date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,20.07,20.1,20.04,20.1,59200.0,12.5865,12.6053,12.5677,12.6053,59200.0
2005-01-03 09:35:00,20.08,20.17,20.03,20.14,45800.0,12.5927,12.6492,12.5614,12.6304,45800.0
2005-01-03 09:40:00,20.16,20.16,20.1,20.13,50800.0,12.6429,12.6429,12.6053,12.6241,50800.0
2005-01-03 09:45:00,20.13,20.17,20.09,20.09,43000.0,12.6241,12.6492,12.599,12.599,43000.0
2005-01-03 09:50:00,20.09,20.1,20.04,20.08,41800.0,12.599,12.6053,12.5677,12.5927,41800.0
2005-01-03 09:55:00,20.08,20.08,20.04,20.08,46400.0,12.5927,12.5927,12.5677,12.5927,46400.0
2005-01-03 10:00:00,20.09,20.13,20.06,20.08,67200.0,12.599,12.6241,12.5802,12.5927,67200.0
2005-01-03 10:05:00,20.07,20.08,20.03,20.06,49200.0,12.5865,12.5927,12.5614,12.5802,49200.0
2005-01-03 10:10:00,20.08,20.13,20.07,20.11,22400.0,12.5927,12.6241,12.5865,12.6115,22400.0
2005-01-03 10:15:00,20.12,20.14,20.1,20.13,28800.0,12.6178,12.6304,12.6053,12.6241,28800.0
2005-01-03 10:20:00,20.13,20.17,20.11,20.17,18800.0,12.6241,12.6492,12.6115,12.6492,18800.0
2005-01-03 10:25:00,20.17,20.17,20.11,20.13,38200.0,12.6492,12.6492,12.6115,12.6241,38200.0
2005-01-03 10:30:00,20.12,20.18,20.11,20.17,36000.0,12.6178,12.6554,12.6115,12.6492,36000.0
2005-01-03 10:35:00,20.17,20.18,20.14,20.18,34200.0,12.6492,12.6554,12.6304,12.6554,34200.0
2005-01-03 10:40:00,20.18,20.2,20.17,20.18,28600.0,12.6554,12.668,12.6492,12.6554,28600.0
2005-01-03 10:45:00,20.17,20.17,20.14,20.16,11800.0,12.6492,12.6492,12.6304,12.6429,11800.0
2005-01-03 10:50:00,20.17,20.18,20.16,20.18,15400.0,12.6492,12.6554,12.6429,12.6554,15400.0
2005-01-03 10:55:00,20.18,20.18,20.14,20.17,24600.0,12.6554,12.6554,12.6304,12.6492,24600.0
2005-01-03 11:00:00,20.17,20.17,20.1,20.11,26600.0,12.6492,12.6492,12.6053,12.6115,26600.0
2005-01-03 11:05:00,20.1,20.11,20.08,20.11,44800.0,12.6053,12.6115,12.5927,12.6115,44800.0
2005-01-03 11:10:00,20.11,20.14,20.11,20.14,34000.0,12.6115,12.6304,12.6115,12.6304,34000.0
2005-01-03 11:15:00,20.14,20.16,20.14,20.16,16000.0,12.6304,12.6429,12.6304,12.6429,16000.0
2005-01-03 11:20:00,20.16,20.18,20.15,20.16,34000.0,12.6429,12.6554,12.6366,12.6429,34000.0
2005-01-03 11:25:00,20.15,20.16,20.13,20.15,35600.0,12.6366,12.6429,12.6241,12.6366,35600.0
2005-01-03 11:30:00,20.15,20.15,20.13,20.14,23400.0,12.6366,12.6366,12.6241,12.6304,23400.0
2005-01-03 11:35:00,20.14,20.16,20.14,20.15,16000.0,12.6304,12.6429,12.6304,12.6366,16000.0
2005-01-03 11:40:00,20.15,20.18,20.15,20.18,11000.0,12.6366,12.6554,12.6366,12.6554,11000.0
2005-01-03 11:45:00,20.18,20.18,20.16,20.16,28000.0,12.6554,12.6554,12.6429,12.6429,28000.0
2005-01-03 11:50:00,20.16,20.18,20.16,20.17,21800.0,12.6429,12.6554,12.6429,12.6492,21800.0
2005-01-03 11:55:00,20.17,20.2,20.17,20.19,10200.0,12.6492,12.668,12.6492,12.6617,10200.0
2005-01-03 12:00:00,20.19,20.2,20.13,20.13,37200.0,12.6617,12.668,12.6241,12.6241,37200.0
2005-01-03 12:05:00,20.13,20.14,20.12,20.14,22400.0,12.6241,12.6304,12.6178,12.6304,22400.0
2005-01-03 12:10:00,20.14,20.15,20.14,20.15,9000.0,12.6304,12.6366,12.6304,12.6366,9000.0
2005-01-03 12:15:00,20.15,20.15,20.13,20.13,9000.0,12.6366,12.6366,12.6241,12.6241,9000.0
2005-01-03 12:20:00,20.12,20.13,20.11,20.12,6400.0,12.6178,12.6241,12.6115,12.6178,6400.0
2005-01-03 12:25:00,20.11,20.11,20.08,20.08,11800.0,12.6115,12.6115,12.5927,12.5927,11800.0
2005-01-03 12:30:00,20.08,20.09,20.07,20.08,17800.0,12.5927,12.599,12.5865,12.5927,17800.0
2005-01-03 12:35:00,20.08,20.08,20.07,20.07,9800.0,12.5927,12.5927,12.5865,12.5865,9800.0
2005-01-03 12:40:00,20.08,20.08,20.08,20.08,3000.0,12.5927,12.5927,12.5927,12.5927,3000.0
2005-01-03 12:45:00,20.08,20.08,20.05,20.06,14800.0,12.5927,12.5927,12.5739,12.5802,14800.0
2005-01-03 12:50:00,20.06,20.08,20.06,20.08,25800.0,12.5802,12.5927,12.5802,12.5927,25800.0
2005-01-03 12:55:00,20.08,20.09,20.08,20.08,10200.0,12.5927,12.599,12.5927,12.5927,10200.0
2005-01-03 13:00:00,20.08,20.08,20.06,20.07,25800.0,12.5927,12.5927,12.5802,12.5865,25800.0
2005-01-03 13:05:00,20.07,20.07,20.01,20.01,21000.0,12.5865,12.5865,12.5488,12.5488,21000.0
2005-01-03 13:10:00,20.01,20.02,20.0,20.0,12600.0,12.5488,12.5551,12.5426,12.5426,12600.0
2005-01-03 13:15:00,20.0,20.01,20.0,20.01,13400.0,12.5426,12.5488,12.5426,12.5488,13400.0
2005-01-03 13:20:00,20.0,20.01,19.95,19.95,21600.0,12.5426,12.5488,12.5112,12.5112,21600.0
2005-01-03 13:25:00,19.95,19.95,19.92,19.92,32400.0,12.5112,12.5112,12.4924,12.4924,32400.0
2005-01-03 13:30:00,19.92,19.96,19.92,19.95,14400.0,12.4924,12.5175,12.4924,12.5112,14400.0
2005-01-03 13:35:00,19.95,19.99,19.95,19.98,7000.0,12.5112,12.5363,12.5112,12.53,7000.0
2005-01-03 13:40:00,19.98,20.0,19.98,19.99,22000.0,12.53,12.5426,12.53,12.5363,22000.0
2005-01-03 13:45:00,19.98,19.99,19.96,19.97,23200.0,12.53,12.5363,12.5175,12.5238,23200.0
2005-01-03 13:50:00,19.97,20.0,19.96,20.0,21600.0,12.5238,12.5426,12.5175,12.5426,21600.0
2005-01-03 13:55:00,19.99,20.0,19.96,19.96,28600.0,12.5363,12.5426,12.5175,12.5175,28600.0
2005-01-03 14:00:00,19.96,19.98,19.95,19.97,18600.0,12.5175,12.53,12.5112,12.5238,18600.0
2005-01-03 14:05:00,19.96,19.96,19.93,19.95,13600.0,12.5175,12.5175,12.4987,12.5112,13600.0
2005-01-03 14:10:00,19.94,19.95,19.91,19.93,19600.0,12.5049,12.5112,12.4861,12.4987,19600.0
2005-01-03 14:15:00,19.93,19.95,19.93,19.93,9800.0,12.4987,12.5112,12.4987,12.4987,9800.0
2005-01-03 14:20:00,19.93,19.94,19.92,19.94,6200.0,12.4987,12.5049,12.4924,12.5049,6200.0
2005-01-03 14:25:00,19.93,19.93,19.91,19.91,24400.0,12.4987,12.4987,12.4861,12.4861,24400.0
2005-01-03 14:30:00,19.92,19.98,19.92,19.98,25600.0,12.4924,12.53,12.4924,12.53,25600.0
2005-01-03 14:35:00,19.98,19.98,19.93,19.93,8400.0,12.53,12.53,12.4987,12.4987,8400.0
2005-01-03 14:40:00,19.93,19.93,19.9,19.93,20800.0,12.4987,12.4987,12.4799,12.4987,20800.0
2005-01-03 14:45:00,19.92,19.93,19.9,19.9,16800.0,12.4924,12.4987,12.4799,12.4799,16800.0
2005-01-03 14:50:00,19.9,19.92,19.87,19.91,45600.0,12.4799,12.4924,12.461,12.4861,45600.0
2005-01-03 14:55:00,19.91,19.91,19.86,19.87,22200.0,12.4861,12.4861,12.4548,12.461,22200.0
2005-01-03 15:00:00,19.87,19.88,19.85,19.86,20200.0,12.461,12.4673,12.4485,12.4548,20200.0
2005-01-03 15:05:00,19.85,19.88,19.85,19.86,15000.0,12.4485,12.4673,12.4485,12.4548,15000.0
2005-01-03 15:10:00,19.85,19.89,19.83,19.87,49200.0,12.4485,12.4736,12.436,12.461,49200.0
2005-01-03 15:15:00,19.87,19.89,19.84,19.85,27600.0,12.461,12.4736,12.4422,12.4485,27600.0
2005-01-03 15:20:00,19.84,19.89,19.84,19.89,30400.0,12.4422,12.4736,12.4422,12.4736,30400.0
2005-01-03 15:25:00,19.89,19.9,19.87,19.89,27000.0,12.4736,12.4799,12.461,12.4736,27000.0
2005-01-03 15:30:00,19.89,19.89,19.84,19.84,99400.0,12.4736,12.4736,12.4422,12.4422,99400.0
2005-01-03 15:35:00,19.84,19.84,19.78,19.82,80200.0,12.4422,12.4422,12.4046,12.4297,80200.0
2005-01-03 15:40:00,19.83,19.88,19.83,19.85,55400.0,12.436,12.4673,12.436,12.4485,55400.0
2005-01-03 15:45:00,19.85,19.86,19.84,19.84,35200.0,12.4485,12.4548,12.4422,12.4422,35200.0
2005-01-03 15:50:00,19.84,19.85,19.81,19.83,54200.0,12.4422,12.4485,12.4234,12.436,54200.0
2005-01-03 15:55:00,19.83,19.84,19.81,19.84,56000.0,12.436,12.4422,12.4234,12.4422,56000.0
2005-01-04 09:30:00,19.93,19.99,19.93,19.99,73200.0,12.4987,12.5363,12.4987,12.5363,73200.0
2005-01-04 09:35:00,19.98,20.0,19.96,19.96,20400.0,12.53,12.5426,12.5175,12.5175,20400.0
2005-01-04 09:40:00,19.96,19.99,19.94,19.99,14600.0,12.5175,12.5363,12.5049,12.5363,14600.0
2005-01-04 09:45:00,19.99,20.05,19.99,20.02,27200.0,12.5363,12.5739,12.5363,12.5551,27200.0
2005-01-04 09:50:00,20.02,20.05,19.99,20.03,25400.0,12.5551,12.5739,12.5363,12.5614,25400.0
2005-01-04 09:55:00,20.03,20.04,19.97,20.02,22400.0,12.5614,12.5677,12.5238,12.5551,22400.0
2005-01-04 10:00:00,20.02,20.07,20.01,20.02,38800.0,12.5551,12.5865,12.5488,12.5551,38800.0
2005-01-04 10:05:00,20.02,20.08,20.02,20.07,139000.0,12.5551,12.5927,12.5551,12.5865,139000.0
2005-01-04 10:10:00,20.07,20.07,20.0,20.04,34000.0,12.5865,12.5865,12.5426,12.5677,34000.0
2005-01-04 10:15:00,20.05,20.1,20.03,20.05,30400.0,12.5739,12.6053,12.5614,12.5739,30400.0
2005-01-04 10:20:00,20.03,20.05,20.02,20.02,26000.0,12.5614,12.5739,12.5551,12.5551,26000.0
2005-01-04 10:25:00,20.02,20.04,20.0,20.04,38200.0,12.5551,12.5677,12.5426,12.5677,38200.0
2005-01-04 10:30:00,20.04,20.07,20.03,20.07,45400.0,12.5677,12.5865,12.5614,12.5865,45400.0
2005-01-04 10:35:00,20.07,20.16,20.07,20.16,51400.0,12.5865,12.6429,12.5865,12.6429,51400.0
2005-01-04 10:40:00,20.16,20.18,20.15,20.15,35400.0,12.6429,12.6554,12.6366,12.6366,35400.0
2005-01-04 10:45:00,20.15,20.15,20.08,20.12,45200.0,12.6366,12.6366,12.5927,12.6178,45200.0
2005-01-04 10:50:00,20.14,20.14,20.09,20.1,32400.0,12.6304,12.6304,12.599,12.6053,32400.0
2005-01-04 10:55:00,20.09,20.11,20.08,20.08,38000.0,12.599,12.6115,12.5927,12.5927,38000.0
2005-01-04 11:00:00,20.11,20.11,20.06,20.09,103000.0,12.6115,12.6115,12.5802,12.599,103000.0
2005-01-04 11:05:00,20.09,20.12,20.09,20.12,33600.0,12.599,12.6178,12.599,12.6178,33600.0
2005-01-04 11:10:00,20.12,20.14,20.09,20.11,22400.0,12.6178,12.6304,12.599,12.6115,22400.0
2005-01-04 11:15:00,20.12,20.16,20.12,20.15,26200.0,12.6178,12.6429,12.6178,12.6366,26200.0
2005-01-04 11:20:00,20.15,20.17,20.14,20.16,20800.0,12.6366,12.6492,12.6304,12.6429,20800.0
2005-01-04 11:25:00,20.16,20.2,20.15,20.17,48600.0,12.6429,12.668,12.6366,12.6492,48600.0
2005-01-04 11:30:00,20.17,20.18,20.16,20.17,20800.0,12.6492,12.6554,12.6429,12.6492,20800.0
2005-01-04 11:35:00,20.17,20.2,20.17,20.18,36000.0,12.6492,12.668,12.6492,12.6554,36000.0
2005-01-04 11:40:00,20.18,20.18,20.16,20.16,14800.0,12.6554,12.6554,12.6429,12.6429,14800.0
2005-01-04 11:45:00,20.16,20.17,20.15,20.15,15800.0,12.6429,12.6492,12.6366,12.6366,15800.0
2005-01-04 11:50:00,20.15,20.16,20.14,20.16,50200.0,12.6366,12.6429,12.6304,12.6429,50200.0
2005-01-04 11:55:00,20.16,20.16,20.14,20.15,18200.0,12.6429,12.6429,12.6304,12.6366,18200.0
2005-01-04 12:00:00,20.15,20.15,20.12,20.13,25200.0,12.6366,12.6366,12.6178,12.6241,25200.0
2005-01-04 12:05:00,20.15,20.18,20.15,20.17,41000.0,12.6366,12.6554,12.6366,12.6492,41000.0
2005-01-04 12:10:00,20.17,20.17,20.11,20.11,18600.0,12.6492,12.6492,12.6115,12.6115,18600.0
2005-01-04 12:15:00,20.11,20.17,20.11,20.16,28800.0,12.6115,12.6492,12.6115,12.6429,28800.0
2005-01-04 12:20:00,20.16,20.18,20.13,20.18,14600.0,12.6429,12.6554,12.6241,12.6554,14600.0
2005-01-04 12:25:00,20.18,20.2,20.15,20.18,34400.0,12.6554,12.668,12.6366,12.6554,34400.0
2005-01-04 12:30:00,20.18,20.21,20.16,20.2,54000.0,12.6554,12.6743,12.6429,12.668,54000.0
2005-01-04 12:35:00,20.2,20.21,20.18,20.2,13800.0,12.668,12.6743,12.6554,12.668,13800.0
2005-01-04 12:40:00,20.2,20.21,20.18,20.18,27600.0,12.668,12.6743,12.6554,12.6554,27600.0
2005-01-04 12:45:00,20.17,20.18,20.17,20.18,37400.0,12.6492,12.6554,12.6492,12.6554,37400.0
2005-01-04 12:50:00,20.18,20.18,20.17,20.17,26200.0,12.6554,12.6554,12.6492,12.6492,26200.0
2005-01-04 12:55:00,20.16,20.18,20.14,20.14,33200.0,12.6429,12.6554,12.6304,12.6304,33200.0
2005-01-04 13:00:00,20.14,20.21,20.14,20.2,25400.0,12.6304,12.6743,12.6304,12.668,25400.0
2005-01-04 13:05:00,20.18,20.2,20.17,20.18,16200.0,12.6554,12.668,12.6492,12.6554,16200.0
2005-01-04 13:10:00,20.17,20.17,20.16,20.17,27600.0,12.6492,12.6492,12.6429,12.6492,27600.0
2005-01-04 13:15:00,20.18,20.18,20.16,20.16,18400.0,12.6554,12.6554,12.6429,12.6429,18400.0
2005-01-04 13:20:00,20.16,20.16,20.13,20.13,19800.0,12.6429,12.6429,12.6241,12.6241,19800.0
2005-01-04 13:25:00,20.13,20.13,20.09,20.11,54400.0,12.6241,12.6241,12.599,12.6115,54400.0
2005-01-04 13:30:00,20.13,20.13,20.11,20.12,22200.0,12.6241,12.6241,12.6115,12.6178,22200.0
2005-01-04 13:35:00,20.12,20.12,20.08,20.1,47800.0,12.6178,12.6178,12.5927,12.6053,47800.0
2005-01-04 13:40:00,20.1,20.11,20.09,20.09,12400.0,12.6053,12.6115,12.599,12.599,12400.0
2005-01-04 13:45:00,20.09,20.11,20.09,20.1,13000.0,12.599,12.6115,12.599,12.6053,13000.0
2005-01-04 13:50:00,20.11,20.11,20.09,20.09,20000.0,12.6115,12.6115,12.599,12.599,20000.0
2005-01-04 13:55:00,20.09,20.11,20.08,20.11,17600.0,12.599,12.6115,12.5927,12.6115,17600.0
2005-01-04 14:00:00,20.1,20.11,20.06,20.09,36200.0,12.6053,12.6115,12.5802,12.599,36200.0
2005-01-04 14:05:00,20.09,20.1,20.03,20.04,37800.0,12.599,12.6053,12.5614,12.5677,37800.0
2005-01-04 14:10:00,20.04,20.07,20.03,20.05,17600.0,12.5677,12.5865,12.5614,12.5739,17600.0
2005-01-04 14:15:00,20.05,20.06,19.99,19.99,18800.0,12.5739,12.5802,12.5363,12.5363,18800.0
2005-01-04 14:20:00,19.99,20.0,19.95,19.96,61200.0,12.5363,12.5426,12.5112,12.5175,61200.0
2005-01-04 14:25:00,19.96,19.96,19.89,19.9,59000.0,12.5175,12.5175,12.4736,12.4799,59000.0
2005-01-04 14:30:00,19.9,19.92,19.89,19.9,32000.0,12.4799,12.4924,12.4736,12.4799,32000.0
2005-01-04 14:35:00,19.9,19.9,19.87,19.87,62800.0,12.4799,12.4799,12.461,12.461,62800.0
2005-01-04 14:40:00,19.87,19.88,19.86,19.87,35400.0,12.461,12.4673,12.4548,12.461,35400.0
2005-01-04 14:45:00,19.86,19.87,19.8,19.84,60000.0,12.4548,12.461,12.4171,12.4422,60000.0
2005-01-04 14:50:00,19.84,19.86,19.81,19.83,36800.0,12.4422,12.4548,12.4234,12.436,36800.0
2005-01-04 14:55:00,19.84,19.88,19.84,19.86,25800.0,12.4422,12.4673,12.4422,12.4548,25800.0
2005-01-04 15:00:00,19.88,19.88,19.82,19.82,51200.0,12.4673,12.4673,12.4297,12.4297,51200.0
2005-01-04 15:05:00,19.83,19.85,19.81,19.84,55200.0,12.436,12.4485,12.4234,12.4422,55200.0
2005-01-04 15:10:00,19.84,19.86,19.82,19.82,57600.0,12.4422,12.4548,12.4297,12.4297,57600.0
2005-01-04 15:15:00,19.82,19.83,19.8,19.8,14400.0,12.4297,12.436,12.4171,12.4171,14400.0
2005-01-04 15:20:00,19.8,19.8,19.75,19.75,58000.0,12.4171,12.4171,12.3858,12.3858,58000.0
2005-01-04 15:25:00,19.75,19.79,19.75,19.77,38800.0,12.3858,12.4109,12.3858,12.3983,38800.0
2005-01-04 15:30:00,19.78,19.82,19.78,19.8,138200.0,12.4046,12.4297,12.4046,12.4171,138200.0
2005-01-04 15:35:00,19.8,19.85,19.8,19.84,60400.0,12.4171,12.4485,12.4171,12.4422,60400.0
2005-01-04 15:40:00,19.85,19.85,19.81,19.82,27600.0,12.4485,12.4485,12.4234,12.4297,27600.0
2005-01-04 15:45:00,19.82,19.82,19.77,19.77,37800.0,12.4297,12.4297,12.3983,12.3983,37800.0
2005-01-04 15:50:00,19.77,19.8,19.77,19.8,39000.0,12.3983,12.4171,12.3983,12.4171,39000.0
2005-01-04 15:55:00,19.8,19.82,19.79,19.8,57000.0,12.4171,12.4297,12.4109,12.4171,57000.0
2005-01-05 09:30:00,19.8,20.0,19.8,19.98,61800.0,12.4171,12.5426,12.4171,12.53,61800.0
2005-01-05 09:35:00,19.99,20.0,19.91,19.91,39600.0,12.5363,12.5426,12.4861,12.4861,39600.0
2005-01-05 09:40:00,19.93,19.93,19.9,19.91,51400.0,12.4987,12.4987,12.4799,12.4861,51400.0
2005-01-05 09:45:00,19.91,19.97,19.88,19.97,63600.0,12.4861,12.5238,12.4673,12.5238,63600.0
2005-01-05 09:50:00,19.97,19.97,19.93,19.95,22800.0,12.5238,12.5238,12.4987,12.5112,22800.0
2005-01-05 09:55:00,19.95,19.96,19.93,19.93,16000.0,12.5112,12.5175,12.4987,12.4987,16000.0
2005-01-05 10:00:00,19.93,19.98,19.93,19.94,17800.0,12.4987,12.53,12.4987,12.5049,17800.0
2005-01-05 10:05:00,19.93,19.97,19.91,19.92,26800.0,12.4987,12.5238,12.4861,12.4924,26800.0
2005-01-05 10:10:00,19.95,19.97,19.93,19.97,12200.0,12.5112,12.5238,12.4987,12.5238,12200.0
2005-01-05 10:15:00,19.96,19.98,19.93,19.96,19600.0,12.5175,12.53,12.4987,12.5175,19600.0
2005-01-05 10:20:00,19.95,19.95,19.91,19.91,23000.0,12.5112,12.5112,12.4861,12.4861,23000.0
2005-01-05 10:25:00,19.91,19.91,19.86,19.88,73800.0,12.4861,12.4861,12.4548,12.4673,73800.0
2005-01-05 10:30:00,19.86,19.9,19.81,19.9,40200.0,12.4548,12.4799,12.4234,12.4799,40200.0
2005-01-05 10:35:00,19.89,19.9,19.85,19.88,15200.0,12.4736,12.4799,12.4485,12.4673,15200.0
2005-01-05 10:40:00,19.88,19.89,19.87,19.87,11600.0,12.4673,12.4736,12.461,12.461,11600.0
2005-01-05 10:45:00,19.88,19.89,19.86,19.86,17200.0,12.4673,12.4736,12.4548,12.4548,17200.0
2005-01-05 10:50:00,19.86,19.87,19.86,19.86,37400.0,12.4548,12.461,12.4548,12.4548,37400.0
2005-01-05 10:55:00,19.86,19.9,19.86,19.88,18000.0,12.4548,12.4799,12.4548,12.4673,18000.0
2005-01-05 11:00:00,19.9,19.93,19.9,19.93,66200.0,12.4799,12.4987,12.4799,12.4987,66200.0
2005-01-05 11:05:00,19.93,19.98,19.93,19.98,29200.0,12.4987,12.53,12.4987,12.53,29200.0
2005-01-05 11:10:00,19.98,19.98,19.95,19.96,47000.0,12.53,12.53,12.5112,12.5175,47000.0
2005-01-05 11:15:00,19.96,19.97,19.93,19.95,29800.0,12.5175,12.5238,12.4987,12.5112,29800.0
2005-01-05 11:20:00,19.95,19.95,19.91,19.91,31600.0,12.5112,12.5112,12.4861,12.4861,31600.0
2005-01-05 11:25:00,19.91,19.93,19.91,19.92,24000.0,12.4861,12.4987,12.4861,12.4924,24000.0
2005-01-05 11:30:00,19.92,19.96,19.91,19.93,33600.0,12.4924,12.5175,12.4861,12.4987,33600.0
2005-01-05 11:35:00,19.93,19.96,19.93,19.94,19600.0,12.4987,12.5175,12.4987,12.5049,19600.0
2005-01-05 11:40:00,19.94,19.94,19.89,19.94,25200.0,12.5049,12.5049,12.4736,12.5049,25200.0
2005-01-05 11:45:00,19.94,19.97,19.94,19.97,19000.0,12.5049,12.5238,12.5049,12.5238,19000.0
2005-01-05 11:50:00,19.97,19.97,19.94,19.94,9800.0,12.5238,12.5238,12.5049,12.5049,9800.0
2005-01-05 11:55:00,19.95,19.95,19.94,19.95,5800.0,12.5112,12.5112,12.5049,12.5112,5800.0
2005-01-05 12:00:00,19.95,19.97,19.95,19.97,20600.0,12.5112,12.5238,12.5112,12.5238,20600.0
2005-01-05 12:05:00,19.96,19.96,19.95,19.95,19000.0,12.5175,12.5175,12.5112,12.5112,19000.0
2005-01-05 12:10:00,19.95,19.96,19.95,19.96,32200.0,12.5112,12.5175,12.5112,12.5175,32200.0
2005-01-05 12:15:00,19.96,19.97,19.96,19.97,24400.0,12.5175,12.5238,12.5175,12.5238,24400.0
2005-01-05 12:20:00,19.97,20.0,19.96,20.0,147600.0,12.5238,12.5426,12.5175,12.5426,147600.0
2005-01-05 12:25:00,20.0,20.01,19.97,19.98,28000.0,12.5426,12.5488,12.5238,12.53,28000.0
2005-01-05 12:30:00,19.98,20.0,19.97,19.99,29400.0,12.53,12.5426,12.5238,12.5363,29400.0
2005-01-05 12:35:00,19.98,19.98,19.93,19.93,36800.0,12.53,12.53,12.4987,12.4987,36800.0
2005-01-05 12:40:00,19.93,19.94,19.93,19.94,43200.0,12.4987,12.5049,12.4987,12.5049,43200.0
2005-01-05 12:45:00,19.94,19.95,19.93,19.93,13800.0,12.5049,12.5112,12.4987,12.4987,13800.0
2005-01-05 12:50:00,19.93,19.96,19.92,19.96,20800.0,12.4987,12.5175,12.4924,12.5175,20800.0
2005-01-05 12:55:00,19.95,19.95,19.93,19.94,39200.0,12.5112,12.5112,12.4987,12.5049,39200.0
2005-01-05 13:00:00,19.93,19.97,19.93,19.97,27600.0,12.4987,12.5238,12.4987,12.5238,27600.0
2005-01-05 13:05:00,19.97,19.98,19.95,19.98,23000.0,12.5238,12.53,12.5112,12.53,23000.0
2005-01-05 13:10:00,19.97,19.97,19.94,19.96,18200.0,12.5238,12.5238,12.5049,12.5175,18200.0
2005-01-05 13:15:00,19.96,19.97,19.93,19.95,43000.0,12.5175,12.5238,12.4987,12.5112,43000.0
2005-01-05 13:20:00,19.95,19.99,19.95,19.98,18200.0,12.5112,12.5363,12.5112,12.53,18200.0
2005-01-05 13:25:00,19.97,19.98,19.96,19.98,20200.0,12.5238,12.53,12.5175,12.53,20200.0
2005-01-05 13:30:00,19.97,19.97,19.95,19.96,23400.0,12.5238,12.5238,12.5112,12.5175,23400.0
2005-01-05 13:35:00,19.97,19.98,19.96,19.96,9200.0,12.5238,12.53,12.5175,12.5175,9200.0
2005-01-05 13:40:00,19.96,19.96,19.94,19.96,8400.0,12.5175,12.5175,12.5049,12.5175,8400.0
2005-01-05 13:45:00,19.97,19.97,19.95,19.95,15000.0,12.5238,12.5238,12.5112,12.5112,15000.0
2005-01-05 13:50:00,19.96,19.98,19.95,19.98,17000.0,12.5175,12.53,12.5112,12.53,17000.0
2005-01-05 13:55:00,19.97,19.97,19.93,19.95,10800.0,12.5238,12.5238,12.4987,12.5112,10800.0
2005-01-05 14:00:00,19.96,19.96,19.91,19.93,30600.0,12.5175,12.5175,12.4861,12.4987,30600.0
2005-01-05 14:05:00,19.93,19.93,19.91,19.91,26800.0,12.4987,12.4987,12.4861,12.4861,26800.0
2005-01-05 14:10:00,19.92,19.92,19.87,19.88,23400.0,12.4924,12.4924,12.461,12.4673,23400.0
2005-01-05 14:15:00,19.87,19.88,19.86,19.86,16000.0,12.461,12.4673,12.4548,12.4548,16000.0
2005-01-05 14:20:00,19.86,19.86,19.83,19.84,29600.0,12.4548,12.4548,12.436,12.4422,29600.0
2005-01-05 14:25:00,19.85,19.86,19.85,19.85,8000.0,12.4485,12.4548,12.4485,12.4485,8000.0
2005-01-05 14:30:00,19.86,19.87,19.85,19.87,25600.0,12.4548,12.461,12.4485,12.461,25600.0
2005-01-05 14:35:00,19.87,19.89,19.86,19.88,13000.0,12.461,12.4736,12.4548,12.4673,13000.0
2005-01-05 14:40:00,19.87,19.88,19.84,19.84,21200.0,12.461,12.4673,12.4422,12.4422,21200.0
2005-01-05 14:45:00,19.84,19.85,19.83,19.84,17800.0,12.4422,12.4485,12.436,12.4422,17800.0
2005-01-05 14:50:00,19.84,19.84,19.82,19.83,24600.0,12.4422,12.4422,12.4297,12.436,24600.0
2005-01-05 14:55:00,19.83,19.83,19.8,19.81,42200.0,12.436,12.436,12.4171,12.4234,42200.0
2005-01-05 15:00:00,19.8,19.82,19.8,19.8,16400.0,12.4171,12.4297,12.4171,12.4171,16400.0
2005-01-05 15:05:00,19.8,19.83,19.8,19.83,30600.0,12.4171,12.436,12.4171,12.436,30600.0
2005-01-05 15:10:00,19.83,19.88,19.83,19.88,31400.0,12.436,12.4673,12.436,12.4673,31400.0
2005-01-05 15:15:00,19.88,19.91,19.88,19.88,37400.0,12.4673,12.4861,12.4673,12.4673,37400.0
2005-01-05 15:20:00,19.89,19.89,19.84,19.85,36200.0,12.4736,12.4736,12.4422,12.4485,36200.0
2005-01-05 15:25:00,19.85,19.85,19.78,19.79,35600.0,12.4485,12.4485,12.4046,12.4109,35600.0
2005-01-05 15:30:00,19.78,19.79,19.76,19.76,62400.0,12.4046,12.4109,12.3921,12.3921,62400.0
2005-01-05 15:35:00,19.77,19.78,19.71,19.75,49800.0,12.3983,12.4046,12.3607,12.3858,49800.0
2005-01-05 15:40:00,19.74,19.75,19.71,19.75,89800.0,12.3795,12.3858,12.3607,12.3858,89800.0
2005-01-05 15:45:00,19.75,19.76,19.74,19.76,15200.0,12.3858,12.3921,12.3795,12.3921,15200.0
2005-01-05 15:50:00,19.75,19.75,19.72,19.72,31600.0,12.3858,12.3858,12.367,12.367,31600.0
2005-01-05 15:55:00,19.72,19.72,19.71,19.71,35400.0,12.367,12.367,12.3607,12.3607,35400.0
2005-01-06 09:30:00,19.85,19.9,19.8,19.8,138800.0,12.4485,12.4799,12.4171,12.4171,138800.0
2005-01-06 09:35:00,19.81,19.91,19.8,19.89,46800.0,12.4234,12.4861,12.4171,12.4736,46800.0
2005-01-06 09:40:00,19.9,19.93,19.89,19.91,28800.0,12.4799,12.4987,12.4736,12.4861,28800.0
2005-01-06 09:45:00,19.88,19.91,19.86,19.86,36400.0,12.4673,12.4861,12.4548,12.4548,36400.0
2005-01-06 09:50:00,19.86,19.86,19.8,19.8,33800.0,12.4548,12.4548,12.4171,12.4171,33800.0
2005-01-06 09:55:00,19.79,19.81,19.75,19.81,39000.0,12.4109,12.4234,12.3858,12.4234,39000.0
2005-01-06 10:00:00,19.82,19.91,19.81,19.91,71600.0,12.4297,12.4861,12.4234,12.4861,71600.0
2005-01-06 10:05:00,19.91,19.92,19.91,19.92,36000.0,12.4861,12.4924,12.4861,12.4924,36000.0
2005-01-06 10:10:00,19.92,19.92,19.85,19.86,32600.0,12.4924,12.4924,12.4485,12.4548,32600.0
2005-01-06 10:15:00,19.86,19.88,19.81,19.82,42000.0,12.4548,12.4673,12.4234,12.4297,42000.0
2005-01-06 10:20:00,19.82,19.84,19.79,19.84,40000.0,12.4297,12.4422,12.4109,12.4422,40000.0
2005-01-06 10:25:00,19.84,19.89,19.84,19.86,54400.0,12.4422,12.4736,12.4422,12.4548,54400.0
2005-01-06 10:30:00,19.86,19.86,19.82,19.82,30000.0,12.4548,12.4548,12.4297,12.4297,30000.0
2005-01-06 10:35:00,19.82,19.82,19.81,19.81,12400.0,12.4297,12.4297,12.4234,12.4234,12400.0
2005-01-06 10:40:00,19.81,19.84,19.8,19.84,31600.0,12.4234,12.4422,12.4171,12.4422,31600.0
2005-01-06 10:45:00,19.84,19.86,19.84,19.86,34400.0,12.4422,12.4548,12.4422,12.4548,34400.0
2005-01-06 10:50:00,19.86,19.86,19.8,19.81,20800.0,12.4548,12.4548,12.4171,12.4234,20800.0
2005-01-06 10:55:00,19.81,19.83,19.8,19.83,9400.0,12.4234,12.436,12.4171,12.436,9400.0
2005-01-06 11:00:00,19.83,19.85,19.82,19.84,16200.0,12.436,12.4485,12.4297,12.4422,16200.0
2005-01-06 11:05:00,19.83,19.89,19.83,19.88,25800.0,12.436,12.4736,12.436,12.4673,25800.0
2005-01-06 11:10:00,19.89,19.89,19.84,19.85,19000.0,12.4736,12.4736,12.4422,12.4485,19000.0
2005-01-06 11:15:00,19.85,19.86,19.85,19.86,11200.0,12.4485,12.4548,12.4485,12.4548,11200.0
2005-01-06 11:20:00,19.86,19.86,19.85,19.86,13400.0,12.4548,12.4548,12.4485,12.4548,13400.0
2005-01-06 11:25:00,19.86,19.88,19.84,19.87,11800.0,12.4548,12.4673,12.4422,12.461,11800.0
2005-01-06 11:30:00,19.87,19.91,19.87,19.89,17800.0,12.461,12.4861,12.461,12.4736,17800.0
2005-01-06 11:35:00,19.89,19.9,19.88,19.88,9000.0,12.4736,12.4799,12.4673,12.4673,9000.0
2005-01-06 11:40:00,19.88,19.89,19.85,19.86,28000.0,12.4673,12.4736,12.4485,12.4548,28000.0
2005-01-06 11:45:00,19.86,19.86,19.86,19.86,25800.0,12.4548,12.4548,12.4548,12.4548,25800.0
2005-01-06 11:50:00,19.86,19.87,19.84,19.86,52800.0,12.4548,12.461,12.4422,12.4548,52800.0
2005-01-06 11:55:00,19.86,19.86,19.85,19.86,49000.0,12.4548,12.4548,12.4485,12.4548,49000.0
2005-01-06 12:00:00,19.86,19.91,19.86,19.91,16400.0,12.4548,12.4861,12.4548,12.4861,16400.0
2005-01-06 12:05:00,19.91,19.93,19.9,19.92,31000.0,12.4861,12.4987,12.4799,12.4924,31000.0
2005-01-06 12:10:00,19.92,19.92,19.89,19.9,27400.0,12.4924,12.4924,12.4736,12.4799,27400.0
2005-01-06 12:15:00,19.9,19.92,19.9,19.92,99400.0,12.4799,12.4924,12.4799,12.4924,99400.0
2005-01-06 12:20:00,19.92,19.93,19.91,19.92,22200.0,12.4924,12.4987,12.4861,12.4924,22200.0
2005-01-06 12:25:00,19.91,19.93,19.9,19.93,54000.0,12.4861,12.4987,12.4799,12.4987,54000.0
2005-01-06 12:30:00,19.92,19.93,19.92,19.92,15200.0,12.4924,12.4987,12.4924,12.4924,15200.0
2005-01-06 12:35:00,19.92,19.92,19.91,19.91,10000.0,12.4924,12.4924,12.4861,12.4861,10000.0
2005-01-06 12:40:00,19.91,19.93,19.91,19.93,31400.0,12.4861,12.4987,12.4861,12.4987,31400.0
2005-01-06 12:45:00,19.93,19.95,19.93,19.95,21600.0,12.4987,12.5112,12.4987,12.5112,21600.0
2005-01-06 12:50:00,19.95,19.96,19.93,19.94,24600.0,12.5112,12.5175,12.4987,12.5049,24600.0
2005-01-06 12:55:00,19.95,19.95,19.91,19.91,55400.0,12.5112,12.5112,12.4861,12.4861,55400.0
2005-01-06 13:00:00,19.92,19.93,19.92,19.93,10200.0,12.4924,12.4987,12.4924,12.4987,10200.0
2005-01-06 13:05:00,19.93,19.93,19.88,19.9,33200.0,12.4987,12.4987,12.4673,12.4799,33200.0
2005-01-06 13:10:00,19.9,19.92,19.9,19.92,9600.0,12.4799,12.4924,12.4799,12.4924,9600.0
2005-01-06 13:15:00,19.92,19.93,19.92,19.92,9600.0,12.4924,12.4987,12.4924,12.4924,9600.0
2005-01-06 13:20:00,19.92,19.99,19.92,19.99,47200.0,12.4924,12.5363,12.4924,12.5363,47200.0
2005-01-06 13:25:00,19.99,19.99,19.95,19.97,43200.0,12.5363,12.5363,12.5112,12.5238,43200.0
2005-01-06 13:30:00,19.98,19.99,19.96,19.97,20200.0,12.53,12.5363,12.5175,12.5238,20200.0
2005-01-06 13:35:00,19.97,19.99,19.97,19.99,15800.0,12.5238,12.5363,12.5238,12.5363,15800.0
2005-01-06 13:40:00,19.99,20.0,19.99,20.0,18800.0,12.5363,12.5426,12.5363,12.5426,18800.0
2005-01-06 13:45:00,20.0,20.02,19.99,20.02,16200.0,12.5426,12.5551,12.5363,12.5551,16200.0
2005-01-06 13:50:00,20.02,20.07,20.02,20.06,60000.0,12.5551,12.5865,12.5551,12.5802,60000.0
2005-01-06 13:55:00,20.06,20.07,20.05,20.06,42400.0,12.5802,12.5865,12.5739,12.5802,42400.0
2005-01-06 14:00:00,20.06,20.07,20.05,20.05,33000.0,12.5802,12.5865,12.5739,12.5739,33000.0
2005-01-06 14:05:00,20.06,20.08,20.05,20.08,46200.0,12.5802,12.5927,12.5739,12.5927,46200.0
2005-01-06 14:10:00,20.08,20.08,20.05,20.06,40200.0,12.5927,12.5927,12.5739,12.5802,40200.0
2005-01-06 14:15:00,20.06,20.11,20.06,20.11,32000.0,12.5802,12.6115,12.5802,12.6115,32000.0
2005-01-06 14:20:00,20.11,20.14,20.1,20.1,47200.0,12.6115,12.6304,12.6053,12.6053,47200.0
2005-01-06 14:25:00,20.1,20.12,20.1,20.12,17800.0,12.6053,12.6178,12.6053,12.6178,17800.0
2005-01-06 14:30:00,20.13,20.14,20.1,20.14,34600.0,12.6241,12.6304,12.6053,12.6304,34600.0
2005-01-06 14:35:00,20.14,20.14,20.11,20.12,13600.0,12.6304,12.6304,12.6115,12.6178,13600.0
2005-01-06 14:40:00,20.12,20.12,20.07,20.08,49600.0,12.6178,12.6178,12.5865,12.5927,49600.0
2005-01-06 14:45:00,20.08,20.08,20.04,20.04,30200.0,12.5927,12.5927,12.5677,12.5677,30200.0
2005-01-06 14:50:00,20.04,20.05,20.0,20.01,12000.0,12.5677,12.5739,12.5426,12.5488,12000.0
2005-01-06 14:55:00,20.01,20.04,19.99,19.99,37800.0,12.5488,12.5677,12.5363,12.5363,37800.0
2005-01-06 15:00:00,19.99,20.0,19.97,19.98,110800.0,12.5363,12.5426,12.5238,12.53,110800.0
2005-01-06 15:05:00,19.98,20.0,19.98,20.0,24800.0,12.53,12.5426,12.53,12.5426,24800.0
2005-01-06 15:10:00,20.0,20.0,19.99,19.99,27600.0,12.5426,12.5426,12.5363,12.5363,27600.0
2005-01-06 15:15:00,19.99,19.99,19.96,19.97,45200.0,12.5363,12.5363,12.5175,12.5238,45200.0
2005-01-06 15:20:00,19.97,19.98,19.93,19.93,39200.0,12.5238,12.53,12.4987,12.4987,39200.0
2005-01-06 15:25:00,19.95,19.96,19.95,19.95,39000.0,12.5112,12.5175,12.5112,12.5112,39000.0
2005-01-06 15:30:00,19.95,19.98,19.95,19.98,25200.0,12.5112,12.53,12.5112,12.53,25200.0
2005-01-06 15:35:00,19.98,19.98,19.96,19.98,27800.0,12.53,12.53,12.5175,12.53,27800.0
2005-01-06 15:40:00,19.98,19.99,19.98,19.98,48600.0,12.53,12.5363,12.53,12.53,48600.0
2005-01-06 15:45:00,19.98,20.0,19.98,20.0,53000.0,12.53,12.5426,12.53,12.5426,53000.0
2005-01-06 15:50:00,19.99,20.01,19.98,20.0,52400.0,12.5363,12.5488,12.53,12.5426,52400.0
2005-01-06 15:55:00,20.0,20.0,19.98,19.99,104200.0,12.5426,12.5426,12.53,12.5363,104200.0
2005-01-07 09:30:00,20.05,20.05,19.99,20.05,74000.0,12.5739,12.5739,12.5363,12.5739,74000.0
2005-01-07 09:35:00,20.07,20.11,20.07,20.1,71400.0,12.5865,12.6115,12.5865,12.6053,71400.0
2005-01-07 09:40:00,20.1,20.1,20.05,20.05,54200.0,12.6053,12.6053,12.5739,12.5739,54200.0
2005-01-07 09:45:00,20.0,20.1,20.0,20.1,76600.0,12.5426,12.6053,12.5426,12.6053,76600.0
2005-01-07 09:50:00,20.1,20.15,20.1,20.15,45800.0,12.6053,12.6366,12.6053,12.6366,45800.0
2005-01-07 09:55:00,20.15,20.15,20.09,20.11,95600.0,12.6366,12.6366,12.599,12.6115,95600.0
2005-01-07 10:00:00,20.11,20.17,20.05,20.15,45200.0,12.6115,12.6492,12.5739,12.6366,45200.0
2005-01-07 10:05:00,20.15,20.16,20.1,20.1,29600.0,12.6366,12.6429,12.6053,12.6053,29600.0
2005-01-07 10:10:00,20.1,20.1,20.07,20.07,45000.0,12.6053,12.6053,12.5865,12.5865,45000.0
2005-01-07 10:15:00,20.07,20.1,20.03,20.1,29000.0,12.5865,12.6053,12.5614,12.6053,29000.0
2005-01-07 10:20:00,20.1,20.1,19.99,19.99,45400.0,12.6053,12.6053,12.5363,12.5363,45400.0
2005-01-07 10:25:00,19.98,20.0,19.96,19.98,37200.0,12.53,12.5426,12.5175,12.53,37200.0
2005-01-07 10:30:00,19.98,20.0,19.98,19.98,46200.0,12.53,12.5426,12.53,12.53,46200.0
2005-01-07 10:35:00,19.98,20.02,19.98,20.0,41800.0,12.53,12.5551,12.53,12.5426,41800.0
2005-01-07 10:40:00,19.99,20.02,19.98,20.02,35400.0,12.5363,12.5551,12.53,12.5551,35400.0
2005-01-07 10:45:00,20.03,20.06,20.0,20.05,45000.0,12.5614,12.5802,12.5426,12.5739,45000.0
2005-01-07 10:50:00,20.05,20.07,20.04,20.04,32000.0,12.5739,12.5865,12.5677,12.5677,32000.0
2005-01-07 10:55:00,20.04,20.04,20.0,20.0,50400.0,12.5677,12.5677,12.5426,12.5426,50400.0
2005-01-07 11:00:00,20.0,20.02,20.0,20.02,40400.0,12.5426,12.5551,12.5426,12.5551,40400.0
2005-01-07 11:05:00,20.02,20.04,20.01,20.01,18800.0,12.5551,12.5677,12.5488,12.5488,18800.0
2005-01-07 11:10:00,20.02,20.04,20.0,20.02,25000.0,12.5551,12.5677,12.5426,12.5551,25000.0
2005-01-07 11:15:00,20.02,20.02,20.0,20.02,17600.0,12.5551,12.5551,12.5426,12.5551,17600.0
2005-01-07 11:20:00,20.02,20.02,20.0,20.0,22200.0,12.5551,12.5551,12.5426,12.5426,22200.0
2005-01-07 11:25:00,20.0,20.01,20.0,20.0,64800.0,12.5426,12.5488,12.5426,12.5426,64800.0
2005-01-07 11:30:00,20.0,20.03,20.0,20.03,25000.0,12.5426,12.5614,12.5426,12.5614,25000.0
2005-01-07 11:35:00,20.03,20.03,19.98,20.0,24600.0,12.5614,12.5614,12.53,12.5426,24600.0
2005-01-07 11:40:00,20.0,20.0,19.97,20.0,8800.0,12.5426,12.5426,12.5238,12.5426,8800.0
2005-01-07 11:45:00,20.0,20.02,20.0,20.0,33200.0,12.5426,12.5551,12.5426,12.5426,33200.0
2005-01-07 11:50:00,20.0,20.0,19.99,19.99,68800.0,12.5426,12.5426,12.5363,12.5363,68800.0
2005-01-07 11:55:00,19.99,20.0,19.99,20.0,13400.0,12.5363,12.5426,12.5363,12.5426,13400.0
2005-01-07 12:00:00,20.0,20.0,19.99,20.0,82400.0,12.5426,12.5426,12.5363,12.5426,82400.0
2005-01-07 12:05:00,20.0,20.0,19.99,19.99,12000.0,12.5426,12.5426,12.5363,12.5363,12000.0
2005-01-07 12:10:00,19.99,19.99,19.98,19.99,8800.0,12.5363,12.5363,12.53,12.5363,8800.0
2005-01-07 12:15:00,20.0,20.0,19.98,19.98,19200.0,12.5426,12.5426,12.53,12.53,19200.0
2005-01-07 12:20:00,19.98,20.0,19.98,19.99,52800.0,12.53,12.5426,12.53,12.5363,52800.0
2005-01-07 12:25:00,19.99,20.0,19.98,20.0,8000.0,12.5363,12.5426,12.53,12.5426,8000.0
2005-01-07 12:30:00,19.99,20.0,19.97,19.99,19400.0,12.5363,12.5426,12.5238,12.5363,19400.0
2005-01-07 12:35:00,20.0,20.0,19.97,19.97,24400.0,12.5426,12.5426,12.5238,12.5238,24400.0
2005-01-07 12:40:00,19.96,19.97,19.96,19.96,21400.0,12.5175,12.5238,12.5175,12.5175,21400.0
2005-01-07 12:45:00,19.97,19.97,19.96,19.96,15400.0,12.5238,12.5238,12.5175,12.5175,15400.0
2005-01-07 12:50:00,19.97,19.97,19.95,19.96,10200.0,12.5238,12.5238,12.5112,12.5175,10200.0
2005-01-07 12:55:00,19.96,19.98,19.96,19.98,6600.0,12.5175,12.53,12.5175,12.53,6600.0
2005-01-07 13:00:00,19.98,20.0,19.98,20.0,13200.0,12.53,12.5426,12.53,12.5426,13200.0
2005-01-07 13:05:00,20.0,20.0,19.98,19.99,19400.0,12.5426,12.5426,12.53,12.5363,19400.0
2005-01-07 13:10:00,19.99,19.99,19.97,19.97,46800.0,12.5363,12.5363,12.5238,12.5238,46800.0
2005-01-07 13:15:00,19.97,20.0,19.97,19.99,10600.0,12.5238,12.5426,12.5238,12.5363,10600.0
2005-01-07 13:20:00,19.99,20.0,19.99,20.0,6000.0,12.5363,12.5426,12.5363,12.5426,6000.0
2005-01-07 13:25:00,20.0,20.0,19.98,19.99,22600.0,12.5426,12.5426,12.53,12.5363,22600.0
2005-01-07 13:30:00,19.98,20.02,19.98,20.02,40800.0,12.53,12.5551,12.53,12.5551,40800.0
2005-01-07 13:35:00,20.01,20.02,19.99,20.0,18000.0,12.5488,12.5551,12.5363,12.5426,18000.0
2005-01-07 13:40:00,19.99,20.0,19.98,19.98,9800.0,12.5363,12.5426,12.53,12.53,9800.0
2005-01-07 13:45:00,19.98,19.98,19.96,19.96,18400.0,12.53,12.53,12.5175,12.5175,18400.0
2005-01-07 13:50:00,19.96,19.96,19.95,19.95,29600.0,12.5175,12.5175,12.5112,12.5112,29600.0
2005-01-07 13:55:00,19.96,19.99,19.95,19.99,21200.0,12.5175,12.5363,12.5112,12.5363,21200.0
2005-01-07 14:00:00,19.98,19.99,19.98,19.99,12200.0,12.53,12.5363,12.53,12.5363,12200.0
2005-01-07 14:05:00,19.98,19.98,19.95,19.95,7000.0,12.53,12.53,12.5112,12.5112,7000.0
2005-01-07 14:10:00,19.94,19.96,19.93,19.95,22400.0,12.5049,12.5175,12.4987,12.5112,22400.0
2005-01-07 14:15:00,19.95,19.96,19.95,19.95,8400.0,12.5112,12.5175,12.5112,12.5112,8400.0
2005-01-07 14:20:00,19.95,19.95,19.93,19.94,14600.0,12.5112,12.5112,12.4987,12.5049,14600.0
2005-01-07 14:25:00,19.95,19.96,19.93,19.95,14600.0,12.5112,12.5175,12.4987,12.5112,14600.0
2005-01-07 14:30:00,19.95,19.99,19.95,19.96,17600.0,12.5112,12.5363,12.5112,12.5175,17600.0
2005-01-07 14:35:00,19.93,19.95,19.89,19.89,24600.0,12.4987,12.5112,12.4736,12.4736,24600.0
2005-01-07 14:40:00,19.89,19.94,19.89,19.93,14200.0,12.4736,12.5049,12.4736,12.4987,14200.0
2005-01-07 14:45:00,19.93,19.93,19.89,19.9,22000.0,12.4987,12.4987,12.4736,12.4799,22000.0
2005-01-07 14:50:00,19.9,19.9,19.84,19.87,45400.0,12.4799,12.4799,12.4422,12.461,45400.0
2005-01-07 14:55:00,19.87,19.88,19.86,19.88,19800.0,12.461,12.4673,12.4548,12.4673,19800.0
2005-01-07 15:00:00,19.88,19.91,19.88,19.9,17000.0,12.4673,12.4861,12.4673,12.4799,17000.0
2005-01-07 15:05:00,19.89,19.9,19.88,19.89,12800.0,12.4736,12.4799,12.4673,12.4736,12800.0
2005-01-07 15:10:00,19.89,19.9,19.88,19.89,23000.0,12.4736,12.4799,12.4673,12.4736,23000.0
2005-01-07 15:15:00,19.89,19.9,19.88,19.89,12800.0,12.4736,12.4799,12.4673,12.4736,12800.0
2005-01-07 15:20:00,19.89,19.91,19.89,19.91,15600.0,12.4736,12.4861,12.4736,12.4861,15600.0
2005-01-07 15:25:00,19.91,19.91,19.88,19.88,19200.0,12.4861,12.4861,12.4673,12.4673,19200.0
2005-01-07 15:30:00,19.89,19.92,19.88,19.9,21800.0,12.4736,12.4924,12.4673,12.4799,21800.0
2005-01-07 15:35:00,19.89,19.9,19.86,19.87,14800.0,12.4736,12.4799,12.4548,12.461,14800.0
2005-01-07 15:40:00,19.88,19.89,19.86,19.88,23200.0,12.4673,12.4736,12.4548,12.4673,23200.0
2005-01-07 15:45:00,19.87,19.89,19.86,19.88,29800.0,12.461,12.4736,12.4548,12.4673,29800.0
2005-01-07 15:50:00,19.88,19.89,19.86,19.86,40400.0,12.4673,12.4736,12.4548,12.4548,40400.0
2005-01-07 15:55:00,19.86,19.86,19.84,19.85,37800.0,12.4548,12.4548,12.4422,12.4485,37800.0
2005-01-10 09:30:00,19.96,20.0,19.95,20.0,88000.0,12.5175,12.5426,12.5112,12.5426,88000.0
2005-01-10 09:35:00,20.0,20.06,19.98,19.98,58400.0,12.5426,12.5802,12.53,12.53,58400.0
2005-01-10 09:40:00,20.0,20.05,19.98,20.03,28200.0,12.5426,12.5739,12.53,12.5614,28200.0
2005-01-10 09:45:00,20.03,20.03,20.0,20.0,46200.0,12.5614,12.5614,12.5426,12.5426,46200.0
2005-01-10 09:50:00,20.0,20.0,19.92,19.94,50800.0,12.5426,12.5426,12.4924,12.5049,50800.0
2005-01-10 09:55:00,19.93,19.96,19.93,19.93,52000.0,12.4987,12.5175,12.4987,12.4987,52000.0
2005-01-10 10:00:00,19.93,19.97,19.93,19.93,34000.0,12.4987,12.5238,12.4987,12.4987,34000.0
2005-01-10 10:05:00,19.93,19.96,19.93,19.95,24400.0,12.4987,12.5175,12.4987,12.5112,24400.0
2005-01-10 10:10:00,19.96,19.99,19.96,19.98,38400.0,12.5175,12.5363,12.5175,12.53,38400.0
2005-01-10 10:15:00,19.98,20.05,19.98,20.03,81200.0,12.53,12.5739,12.53,12.5614,81200.0
2005-01-10 10:20:00,20.04,20.05,20.02,20.04,30400.0,12.5677,12.5739,12.5551,12.5677,30400.0
2005-01-10 10:25:00,20.04,20.04,20.0,20.03,24200.0,12.5677,12.5677,12.5426,12.5614,24200.0
2005-01-10 10:30:00,20.04,20.05,20.03,20.04,16200.0,12.5677,12.5739,12.5614,12.5677,16200.0
2005-01-10 10:35:00,20.04,20.04,20.01,20.01,8400.0,12.5677,12.5677,12.5488,12.5488,8400.0
2005-01-10 10:40:00,20.01,20.04,20.01,20.04,21400.0,12.5488,12.5677,12.5488,12.5677,21400.0
2005-01-10 10:45:00,20.04,20.04,20.03,20.03,7000.0,12.5677,12.5677,12.5614,12.5614,7000.0
2005-01-10 10:50:00,20.03,20.03,20.03,20.03,9000.0,12.5614,12.5614,12.5614,12.5614,9000.0
2005-01-10 10:55:00,20.03,20.04,20.03,20.04,5800.0,12.5614,12.5677,12.5614,12.5677,5800.0
2005-01-10 11:00:00,20.04,20.05,20.04,20.04,8400.0,12.5677,12.5739,12.5677,12.5677,8400.0
2005-01-10 11:05:00,20.04,20.08,20.04,20.07,46400.0,12.5677,12.5927,12.5677,12.5865,46400.0
2005-01-10 11:10:00,20.07,20.09,20.04,20.05,26400.0,12.5865,12.599,12.5677,12.5739,26400.0
2005-01-10 11:15:00,20.05,20.06,20.05,20.06,12600.0,12.5739,12.5802,12.5739,12.5802,12600.0
2005-01-10 11:20:00,20.06,20.08,20.06,20.08,22000.0,12.5802,12.5927,12.5802,12.5927,22000.0
2005-01-10 11:25:00,20.08,20.08,20.05,20.06,29800.0,12.5927,12.5927,12.5739,12.5802,29800.0
2005-01-10 11:30:00,20.07,20.07,20.05,20.05,18000.0,12.5865,12.5865,12.5739,12.5739,18000.0
2005-01-10 11:35:00,20.05,20.06,20.04,20.05,33400.0,12.5739,12.5802,12.5677,12.5739,33400.0
2005-01-10 11:40:00,20.05,20.08,20.04,20.07,17800.0,12.5739,12.5927,12.5677,12.5865,17800.0
2005-01-10 11:45:00,20.08,20.1,20.08,20.08,16800.0,12.5927,12.6053,12.5927,12.5927,16800.0
2005-01-10 11:50:00,20.08,20.11,20.08,20.11,22000.0,12.5927,12.6115,12.5927,12.6115,22000.0
2005-01-10 11:55:00,20.11,20.11,20.08,20.09,11800.0,12.6115,12.6115,12.5927,12.599,11800.0
2005-01-10 12:00:00,20.08,20.1,20.08,20.09,15600.0,12.5927,12.6053,12.5927,12.599,15600.0
2005-01-10 12:05:00,20.09,20.1,20.09,20.1,11400.0,12.599,12.6053,12.599,12.6053,11400.0
2005-01-10 12:10:00,20.09,20.1,20.08,20.09,19600.0,12.599,12.6053,12.5927,12.599,19600.0
2005-01-10 12:15:00,20.1,20.11,20.08,20.1,12200.0,12.6053,12.6115,12.5927,12.6053,12200.0
2005-01-10 12:20:00,20.1,20.13,20.09,20.13,21400.0,12.6053,12.6241,12.599,12.6241,21400.0
2005-01-10 12:25:00,20.13,20.15,20.11,20.15,37000.0,12.6241,12.6366,12.6115,12.6366,37000.0
2005-01-10 12:30:00,20.14,20.15,20.13,20.14,10000.0,12.6304,12.6366,12.6241,12.6304,10000.0
2005-01-10 12:35:00,20.14,20.15,20.13,20.13,14600.0,12.6304,12.6366,12.6241,12.6241,14600.0
2005-01-10 12:40:00,20.13,20.13,20.09,20.09,12800.0,12.6241,12.6241,12.599,12.599,12800.0
2005-01-10 12:45:00,20.09,20.11,20.08,20.11,13800.0,12.599,12.6115,12.5927,12.6115,13800.0
2005-01-10 12:50:00,20.11,20.13,20.11,20.12,9800.0,12.6115,12.6241,12.6115,12.6178,9800.0
2005-01-10 12:55:00,20.12,20.13,20.11,20.11,6200.0,12.6178,12.6241,12.6115,12.6115,6200.0
2005-01-10 13:00:00,20.13,20.13,20.11,20.11,4400.0,12.6241,12.6241,12.6115,12.6115,4400.0
2005-01-10 13:05:00,20.11,20.11,20.1,20.11,12600.0,12.6115,12.6115,12.6053,12.6115,12600.0
2005-01-10 13:10:00,20.11,20.11,20.1,20.11,8000.0,12.6115,12.6115,12.6053,12.6115,8000.0
2005-01-10 13:15:00,20.11,20.14,20.11,20.14,58600.0,12.6115,12.6304,12.6115,12.6304,58600.0
2005-01-10 13:20:00,20.14,20.14,20.13,20.14,12200.0,12.6304,12.6304,12.6241,12.6304,12200.0
2005-01-10 13:25:00,20.14,20.17,20.14,20.16,18200.0,12.6304,12.6492,12.6304,12.6429,18200.0
2005-01-10 13:30:00,20.16,20.18,20.16,20.17,20600.0,12.6429,12.6554,12.6429,12.6492,20600.0
2005-01-10 13:35:00,20.17,20.17,20.16,20.17,13800.0,12.6492,12.6492,12.6429,12.6492,13800.0
2005-01-10 13:40:00,20.16,20.18,20.16,20.16,9600.0,12.6429,12.6554,12.6429,12.6429,9600.0
2005-01-10 13:45:00,20.15,20.18,20.15,20.17,16200.0,12.6366,12.6554,12.6366,12.6492,16200.0
2005-01-10 13:50:00,20.17,20.18,20.17,20.18,19000.0,12.6492,12.6554,12.6492,12.6554,19000.0
2005-01-10 13:55:00,20.18,20.19,20.17,20.18,28800.0,12.6554,12.6617,12.6492,12.6554,28800.0
2005-01-10 14:00:00,20.18,20.18,20.16,20.18,10200.0,12.6554,12.6554,12.6429,12.6554,10200.0
2005-01-10 14:05:00,20.18,20.18,20.16,20.17,8800.0,12.6554,12.6554,12.6429,12.6492,8800.0
2005-01-10 14:10:00,20.17,20.17,20.15,20.15,19800.0,12.6492,12.6492,12.6366,12.6366,19800.0
2005-01-10 14:15:00,20.15,20.17,20.14,20.16,39600.0,12.6366,12.6492,12.6304,12.6429,39600.0
2005-01-10 14:20:00,20.16,20.18,20.15,20.18,17600.0,12.6429,12.6554,12.6366,12.6554,17600.0
2005-01-10 14:25:00,20.18,20.18,20.17,20.17,16000.0,12.6554,12.6554,12.6492,12.6492,16000.0
2005-01-10 14:30:00,20.17,20.18,20.16,20.18,26600.0,12.6492,12.6554,12.6429,12.6554,26600.0
2005-01-10 14:35:00,20.18,20.18,20.16,20.17,19000.0,12.6554,12.6554,12.6429,12.6492,19000.0
2005-01-10 14:40:00,20.18,20.18,20.16,20.16,14600.0,12.6554,12.6554,12.6429,12.6429,14600.0
2005-01-10 14:45:00,20.16,20.18,20.15,20.17,26000.0,12.6429,12.6554,12.6366,12.6492,26000.0
2005-01-10 14:50:00,20.17,20.18,20.17,20.17,24200.0,12.6492,12.6554,12.6492,12.6492,24200.0
2005-01-10 14:55:00,20.17,20.18,20.14,20.15,28200.0,12.6492,12.6554,12.6304,12.6366,28200.0
2005-01-10 15:00:00,20.15,20.18,20.15,20.18,25200.0,12.6366,12.6554,12.6366,12.6554,25200.0
2005-01-10 15:05:00,20.18,20.18,20.15,20.16,22400.0,12.6554,12.6554,12.6366,12.6429,22400.0
2005-01-10 15:10:00,20.15,20.15,20.13,20.13,30600.0,12.6366,12.6366,12.6241,12.6241,30600.0
2005-01-10 15:15:00,20.14,20.14,20.07,20.07,33200.0,12.6304,12.6304,12.5865,12.5865,33200.0
2005-01-10 15:20:00,20.08,20.09,20.03,20.07,49200.0,12.5927,12.599,12.5614,12.5865,49200.0
2005-01-10 15:25:00,20.07,20.1,20.06,20.08,35600.0,12.5865,12.6053,12.5802,12.5927,35600.0
2005-01-10 15:30:00,20.09,20.09,20.02,20.04,43800.0,12.599,12.599,12.5551,12.5677,43800.0
2005-01-10 15:35:00,20.04,20.04,20.01,20.01,32600.0,12.5677,12.5677,12.5488,12.5488,32600.0
2005-01-10 15:40:00,20.02,20.05,20.01,20.05,38600.0,12.5551,12.5739,12.5488,12.5739,38600.0
2005-01-10 15:45:00,20.04,20.08,20.04,20.05,35400.0,12.5677,12.5927,12.5677,12.5739,35400.0
2005-01-10 15:50:00,20.04,20.08,20.04,20.07,38600.0,12.5677,12.5927,12.5677,12.5865,38600.0
2005-01-10 15:55:00,20.06,20.08,20.05,20.06,45000.0,12.5802,12.5927,12.5739,12.5802,45000.0
2005-01-11 09:30:00,20.03,20.03,20.0,20.02,52000.0,12.5614,12.5614,12.5426,12.5551,52000.0
2005-01-11 09:35:00,20.05,20.05,19.97,20.01,16800.0,12.5739,12.5739,12.5238,12.5488,16800.0
2005-01-11 09:40:00,20.04,20.04,19.95,19.95,24200.0,12.5677,12.5677,12.5112,12.5112,24200.0
2005-01-11 09:45:00,19.95,19.97,19.89,19.9,45000.0,12.5112,12.5238,12.4736,12.4799,45000.0
2005-01-11 09:50:00,19.91,19.91,19.86,19.87,40400.0,12.4861,12.4861,12.4548,12.461,40400.0
2005-01-11 09:55:00,19.88,19.91,19.87,19.91,28200.0,12.4673,12.4861,12.461,12.4861,28200.0
2005-01-11 10:00:00,19.91,19.91,19.82,19.83,32800.0,12.4861,12.4861,12.4297,12.436,32800.0
2005-01-11 10:05:00,19.84,19.85,19.74,19.85,54000.0,12.4422,12.4485,12.3795,12.4485,54000.0
2005-01-11 10:10:00,19.85,19.86,19.82,19.85,43400.0,12.4485,12.4548,12.4297,12.4485,43400.0
2005-01-11 10:15:00,19.86,19.88,19.86,19.87,25200.0,12.4548,12.4673,12.4548,12.461,25200.0
2005-01-11 10:20:00,19.87,19.94,19.86,19.93,41800.0,12.461,12.5049,12.4548,12.4987,41800.0
2005-01-11 10:25:00,19.93,19.94,19.91,19.93,13000.0,12.4987,12.5049,12.4861,12.4987,13000.0
2005-01-11 10:30:00,19.93,19.94,19.91,19.94,21600.0,12.4987,12.5049,12.4861,12.5049,21600.0
2005-01-11 10:35:00,19.94,19.94,19.91,19.92,16800.0,12.5049,12.5049,12.4861,12.4924,16800.0
2005-01-11 10:40:00,19.93,19.93,19.93,19.93,13400.0,12.4987,12.4987,12.4987,12.4987,13400.0
2005-01-11 10:45:00,19.93,19.96,19.93,19.96,21000.0,12.4987,12.5175,12.4987,12.5175,21000.0
2005-01-11 10:50:00,19.97,19.99,19.96,19.99,18000.0,12.5238,12.5363,12.5175,12.5363,18000.0
2005-01-11 10:55:00,19.99,20.0,19.99,20.0,23600.0,12.5363,12.5426,12.5363,12.5426,23600.0
2005-01-11 11:00:00,19.99,20.0,19.96,19.96,19400.0,12.5363,12.5426,12.5175,12.5175,19400.0
2005-01-11 11:05:00,19.96,19.99,19.96,19.97,49800.0,12.5175,12.5363,12.5175,12.5238,49800.0
2005-01-11 11:10:00,19.97,19.97,19.93,19.93,19200.0,12.5238,12.5238,12.4987,12.4987,19200.0
2005-01-11 11:15:00,19.93,19.93,19.88,19.88,37800.0,12.4987,12.4987,12.4673,12.4673,37800.0
2005-01-11 11:20:00,19.88,19.88,19.86,19.88,14200.0,12.4673,12.4673,12.4548,12.4673,14200.0
2005-01-11 11:25:00,19.88,19.92,19.88,19.92,11600.0,12.4673,12.4924,12.4673,12.4924,11600.0
2005-01-11 11:30:00,19.91,19.93,19.88,19.92,24200.0,12.4861,12.4987,12.4673,12.4924,24200.0
2005-01-11 11:35:00,19.92,19.95,19.92,19.92,13800.0,12.4924,12.5112,12.4924,12.4924,13800.0
2005-01-11 11:40:00,19.92,19.93,19.91,19.92,13000.0,12.4924,12.4987,12.4861,12.4924,13000.0
2005-01-11 11:45:00,19.91,19.92,19.91,19.91,11000.0,12.4861,12.4924,12.4861,12.4861,11000.0
2005-01-11 11:50:00,19.91,19.91,19.86,19.87,23800.0,12.4861,12.4861,12.4548,12.461,23800.0
2005-01-11 11:55:00,19.88,19.88,19.86,19.86,58400.0,12.4673,12.4673,12.4548,12.4548,58400.0
2005-01-11 12:00:00,19.88,19.88,19.86,19.88,38800.0,12.4673,12.4673,12.4548,12.4673,38800.0
2005-01-11 12:05:00,19.88,19.88,19.84,19.86,42000.0,12.4673,12.4673,12.4422,12.4548,42000.0
2005-01-11 12:10:00,19.86,19.87,19.81,19.82,40800.0,12.4548,12.461,12.4234,12.4297,40800.0
2005-01-11 12:15:00,19.82,19.84,19.82,19.83,35600.0,12.4297,12.4422,12.4297,12.436,35600.0
2005-01-11 12:20:00,19.83,19.85,19.82,19.85,20000.0,12.436,12.4485,12.4297,12.4485,20000.0
2005-01-11 12:25:00,19.85,19.87,19.85,19.86,18400.0,12.4485,12.461,12.4485,12.4548,18400.0
2005-01-11 12:30:00,19.86,19.89,19.86,19.88,24800.0,12.4548,12.4736,12.4548,12.4673,24800.0
2005-01-11 12:35:00,19.88,19.9,19.86,19.9,37600.0,12.4673,12.4799,12.4548,12.4799,37600.0
2005-01-11 12:40:00,19.89,19.9,19.86,19.88,25000.0,12.4736,12.4799,12.4548,12.4673,25000.0
2005-01-11 12:45:00,19.88,19.89,19.86,19.87,29600.0,12.4673,12.4736,12.4548,12.461,29600.0
2005-01-11 12:50:00,19.86,19.89,19.86,19.88,21400.0,12.4548,12.4736,12.4548,12.4673,21400.0
2005-01-11 12:55:00,19.88,19.89,19.87,19.88,22000.0,12.4673,12.4736,12.461,12.4673,22000.0
2005-01-11 13:00:00,19.88,19.88,19.85,19.86,32600.0,12.4673,12.4673,12.4485,12.4548,32600.0
2005-01-11 13:05:00,19.86,19.89,19.86,19.88,27600.0,12.4548,12.4736,12.4548,12.4673,27600.0
2005-01-11 13:10:00,19.88,19.9,19.88,19.88,5400.0,12.4673,12.4799,12.4673,12.4673,5400.0
2005-01-11 13:15:00,19.88,19.89,19.88,19.89,12800.0,12.4673,12.4736,12.4673,12.4736,12800.0
2005-01-11 13:20:00,19.89,19.9,19.88,19.89,11000.0,12.4736,12.4799,12.4673,12.4736,11000.0
2005-01-11 13:25:00,19.9,19.91,19.9,19.91,7400.0,12.4799,12.4861,12.4799,12.4861,7400.0
2005-01-11 13:30:00,19.91,19.91,19.9,19.91,8400.0,12.4861,12.4861,12.4799,12.4861,8400.0
2005-01-11 13:35:00,19.91,19.91,19.9,19.9,18000.0,12.4861,12.4861,12.4799,12.4799,18000.0
2005-01-11 13:40:00,19.9,19.91,19.9,19.9,11800.0,12.4799,12.4861,12.4799,12.4799,11800.0
2005-01-11 13:45:00,19.9,19.91,19.88,19.91,29800.0,12.4799,12.4861,12.4673,12.4861,29800.0
2005-01-11 13:50:00,19.9,19.93,19.9,19.92,40800.0,12.4799,12.4987,12.4799,12.4924,40800.0
2005-01-11 13:55:00,19.92,19.94,19.92,19.93,22800.0,12.4924,12.5049,12.4924,12.4987,22800.0
2005-01-11 14:00:00,19.93,19.95,19.93,19.94,55800.0,12.4987,12.5112,12.4987,12.5049,55800.0
2005-01-11 14:05:00,19.93,19.96,19.93,19.95,31200.0,12.4987,12.5175,12.4987,12.5112,31200.0
2005-01-11 14:10:00,19.95,19.97,19.94,19.96,21400.0,12.5112,12.5238,12.5049,12.5175,21400.0
2005-01-11 14:15:00,19.97,19.97,19.92,19.93,13800.0,12.5238,12.5238,12.4924,12.4987,13800.0
2005-01-11 14:20:00,19.92,19.94,19.91,19.93,24200.0,12.4924,12.5049,12.4861,12.4987,24200.0
2005-01-11 14:25:00,19.92,19.92,19.9,19.91,22800.0,12.4924,12.4924,12.4799,12.4861,22800.0
2005-01-11 14:30:00,19.91,19.93,19.91,19.92,35400.0,12.4861,12.4987,12.4861,12.4924,35400.0
2005-01-11 14:35:00,19.91,19.92,19.91,19.91,40200.0,12.4861,12.4924,12.4861,12.4861,40200.0
2005-01-11 14:40:00,19.91,19.91,19.9,19.9,28400.0,12.4861,12.4861,12.4799,12.4799,28400.0
2005-01-11 14:45:00,19.88,19.88,19.82,19.86,134200.0,12.4673,12.4673,12.4297,12.4548,134200.0
2005-01-11 14:50:00,19.86,19.86,19.85,19.85,22600.0,12.4548,12.4548,12.4485,12.4485,22600.0
2005-01-11 14:55:00,19.85,19.86,19.83,19.85,65000.0,12.4485,12.4548,12.436,12.4485,65000.0
2005-01-11 15:00:00,19.85,19.85,19.82,19.83,25800.0,12.4485,12.4485,12.4297,12.436,25800.0
2005-01-11 15:05:00,19.83,19.84,19.82,19.84,49000.0,12.436,12.4422,12.4297,12.4422,49000.0
2005-01-11 15:10:00,19.84,19.85,19.83,19.83,23000.0,12.4422,12.4485,12.436,12.436,23000.0
2005-01-11 15:15:00,19.85,19.86,19.84,19.86,31000.0,12.4485,12.4548,12.4422,12.4548,31000.0
2005-01-11 15:20:00,19.86,19.86,19.85,19.85,32400.0,12.4548,12.4548,12.4485,12.4485,32400.0
2005-01-11 15:25:00,19.85,19.86,19.85,19.86,39400.0,12.4485,12.4548,12.4485,12.4548,39400.0
2005-01-11 15:30:00,19.86,19.87,19.86,19.87,25400.0,12.4548,12.461,12.4548,12.461,25400.0
2005-01-11 15:35:00,19.87,19.89,19.86,19.86,29800.0,12.461,12.4736,12.4548,12.4548,29800.0
2005-01-11 15:40:00,19.86,19.88,19.86,19.88,20400.0,12.4548,12.4673,12.4548,12.4673,20400.0
2005-01-11 15:45:00,19.87,19.92,19.86,19.86,42000.0,12.461,12.4924,12.4548,12.4548,42000.0
2005-01-11 15:50:00,19.9,19.9,19.83,19.85,56000.0,12.4799,12.4799,12.436,12.4485,56000.0
2005-01-11 15:55:00,19.86,19.88,19.84,19.85,84600.0,12.4548,12.4673,12.4422,12.4485,84600.0
2005-01-12 09:30:00,19.81,19.86,19.81,19.84,61200.0,12.4234,12.4548,12.4234,12.4422,61200.0
2005-01-12 09:35:00,19.84,19.93,19.84,19.9,28800.0,12.4422,12.4987,12.4422,12.4799,28800.0
2005-01-12 09:40:00,19.89,19.98,19.89,19.98,16800.0,12.4736,12.53,12.4736,12.53,16800.0
2005-01-12 09:45:00,19.98,20.0,19.91,19.91,27400.0,12.53,12.5426,12.4861,12.4861,27400.0
2005-01-12 09:50:00,19.92,19.92,19.82,19.83,59800.0,12.4924,12.4924,12.4297,12.436,59800.0
2005-01-12 09:55:00,19.84,19.89,19.84,19.86,17800.0,12.4422,12.4736,12.4422,12.4548,17800.0
2005-01-12 10:00:00,19.82,19.9,19.82,19.89,33800.0,12.4297,12.4799,12.4297,12.4736,33800.0
2005-01-12 10:05:00,19.89,19.91,19.89,19.91,28800.0,12.4736,12.4861,12.4736,12.4861,28800.0
2005-01-12 10:10:00,19.91,19.97,19.9,19.95,39800.0,12.4861,12.5238,12.4799,12.5112,39800.0
2005-01-12 10:15:00,19.96,19.96,19.91,19.91,13600.0,12.5175,12.5175,12.4861,12.4861,13600.0
2005-01-12 10:20:00,19.91,19.92,19.89,19.91,43800.0,12.4861,12.4924,12.4736,12.4861,43800.0
2005-01-12 10:25:00,19.9,19.95,19.9,19.95,29200.0,12.4799,12.5112,12.4799,12.5112,29200.0
2005-01-12 10:30:00,19.95,19.96,19.92,19.95,31600.0,12.5112,12.5175,12.4924,12.5112,31600.0
2005-01-12 10:35:00,19.95,19.96,19.85,19.85,32600.0,12.5112,12.5175,12.4485,12.4485,32600.0
2005-01-12 10:40:00,19.84,19.85,19.81,19.82,19800.0,12.4422,12.4485,12.4234,12.4297,19800.0
2005-01-12 10:45:00,19.82,19.87,19.82,19.86,43000.0,12.4297,12.461,12.4297,12.4548,43000.0
2005-01-12 10:50:00,19.85,19.85,19.79,19.8,38400.0,12.4485,12.4485,12.4109,12.4171,38400.0
2005-01-12 10:55:00,19.8,19.82,19.77,19.82,37600.0,12.4171,12.4297,12.3983,12.4297,37600.0
2005-01-12 11:00:00,19.83,19.84,19.79,19.8,11800.0,12.436,12.4422,12.4109,12.4171,11800.0
2005-01-12 11:05:00,19.81,19.85,19.81,19.84,18800.0,12.4234,12.4485,12.4234,12.4422,18800.0
2005-01-12 11:10:00,19.84,19.85,19.82,19.85,13600.0,12.4422,12.4485,12.4297,12.4485,13600.0
2005-01-12 11:15:00,19.84,19.86,19.84,19.85,22400.0,12.4422,12.4548,12.4422,12.4485,22400.0
2005-01-12 11:20:00,19.85,19.85,19.83,19.83,27000.0,12.4485,12.4485,12.436,12.436,27000.0
2005-01-12 11:25:00,19.83,19.83,19.81,19.81,27400.0,12.436,12.436,12.4234,12.4234,27400.0
2005-01-12 11:30:00,19.82,19.89,19.82,19.88,25400.0,12.4297,12.4736,12.4297,12.4673,25400.0
2005-01-12 11:35:00,19.87,19.9,19.86,19.89,20000.0,12.461,12.4799,12.4548,12.4736,20000.0
2005-01-12 11:40:00,19.9,19.9,19.88,19.88,6600.0,12.4799,12.4799,12.4673,12.4673,6600.0
2005-01-12 11:45:00,19.88,19.92,19.88,19.9,15800.0,12.4673,12.4924,12.4673,12.4799,15800.0
2005-01-12 11:50:00,19.9,19.92,19.88,19.88,15200.0,12.4799,12.4924,12.4673,12.4673,15200.0
2005-01-12 11:55:00,19.87,19.89,19.86,19.89,17600.0,12.461,12.4736,12.4548,12.4736,17600.0
2005-01-12 12:00:00,19.88,19.9,19.88,19.88,3800.0,12.4673,12.4799,12.4673,12.4673,3800.0
2005-01-12 12:05:00,19.89,19.92,19.89,19.91,13800.0,12.4736,12.4924,12.4736,12.4861,13800.0
2005-01-12 12:10:00,19.9,19.93,19.89,19.93,23400.0,12.4799,12.4987,12.4736,12.4987,23400.0
2005-01-12 12:15:00,19.9,19.93,19.9,19.92,38000.0,12.4799,12.4987,12.4799,12.4924,38000.0
2005-01-12 12:20:00,19.92,19.94,19.91,19.93,24200.0,12.4924,12.5049,12.4861,12.4987,24200.0
2005-01-12 12:25:00,19.94,19.95,19.93,19.95,11200.0,12.5049,12.5112,12.4987,12.5112,11200.0
2005-01-12 12:30:00,19.94,19.95,19.93,19.93,10800.0,12.5049,12.5112,12.4987,12.4987,10800.0
2005-01-12 12:35:00,19.93,19.94,19.93,19.93,44600.0,12.4987,12.5049,12.4987,12.4987,44600.0
2005-01-12 12:40:00,19.93,19.93,19.92,19.92,9600.0,12.4987,12.4987,12.4924,12.4924,9600.0
2005-01-12 12:45:00,19.92,19.92,19.89,19.9,11800.0,12.4924,12.4924,12.4736,12.4799,11800.0
2005-01-12 12:50:00,19.9,19.92,19.9,19.9,8600.0,12.4799,12.4924,12.4799,12.4799,8600.0
2005-01-12 12:55:00,19.9,19.9,19.87,19.87,4600.0,12.4799,12.4799,12.461,12.461,4600.0
2005-01-12 13:00:00,19.86,19.88,19.86,19.86,12600.0,12.4548,12.4673,12.4548,12.4548,12600.0
2005-01-12 13:05:00,19.86,19.86,19.86,19.86,3000.0,12.4548,12.4548,12.4548,12.4548,3000.0
2005-01-12 13:10:00,19.85,19.87,19.85,19.87,8000.0,12.4485,12.461,12.4485,12.461,8000.0
2005-01-12 13:15:00,19.87,19.89,19.87,19.89,13600.0,12.461,12.4736,12.461,12.4736,13600.0
2005-01-12 13:20:00,19.89,19.89,19.88,19.89,9200.0,12.4736,12.4736,12.4673,12.4736,9200.0
2005-01-12 13:25:00,19.88,19.88,19.86,19.86,7600.0,12.4673,12.4673,12.4548,12.4548,7600.0
2005-01-12 13:30:00,19.86,19.86,19.81,19.84,21800.0,12.4548,12.4548,12.4234,12.4422,21800.0
2005-01-12 13:35:00,19.83,19.84,19.8,19.84,23800.0,12.436,12.4422,12.4171,12.4422,23800.0
2005-01-12 13:40:00,19.84,19.86,19.84,19.86,8200.0,12.4422,12.4548,12.4422,12.4548,8200.0
2005-01-12 13:45:00,19.86,19.86,19.85,19.85,14000.0,12.4548,12.4548,12.4485,12.4485,14000.0
2005-01-12 13:50:00,19.85,19.86,19.83,19.83,23000.0,12.4485,12.4548,12.436,12.436,23000.0
2005-01-12 13:55:00,19.84,19.86,19.84,19.86,8400.0,12.4422,12.4548,12.4422,12.4548,8400.0
2005-01-12 14:00:00,19.85,19.88,19.85,19.88,11000.0,12.4485,12.4673,12.4485,12.4673,11000.0
2005-01-12 14:05:00,19.89,19.9,19.89,19.89,14200.0,12.4736,12.4799,12.4736,12.4736,14200.0
2005-01-12 14:10:00,19.89,19.9,19.86,19.86,13800.0,12.4736,12.4799,12.4548,12.4548,13800.0
2005-01-12 14:15:00,19.85,19.85,19.84,19.85,82800.0,12.4485,12.4485,12.4422,12.4485,82800.0
2005-01-12 14:20:00,19.85,19.86,19.84,19.84,10200.0,12.4485,12.4548,12.4422,12.4422,10200.0
2005-01-12 14:25:00,19.85,19.87,19.85,19.86,71200.0,12.4485,12.461,12.4485,12.4548,71200.0
2005-01-12 14:30:00,19.85,19.85,19.83,19.85,10200.0,12.4485,12.4485,12.436,12.4485,10200.0
2005-01-12 14:35:00,19.84,19.87,19.83,19.84,30800.0,12.4422,12.461,12.436,12.4422,30800.0
2005-01-12 14:40:00,19.85,19.86,19.82,19.83,24800.0,12.4485,12.4548,12.4297,12.436,24800.0
2005-01-12 14:45:00,19.83,19.85,19.82,19.85,22400.0,12.436,12.4485,12.4297,12.4485,22400.0
2005-01-12 14:50:00,19.85,19.86,19.85,19.86,24800.0,12.4485,12.4548,12.4485,12.4548,24800.0
2005-01-12 14:55:00,19.86,19.89,19.86,19.88,27600.0,12.4548,12.4736,12.4548,12.4673,27600.0
2005-01-12 15:00:00,19.88,19.9,19.86,19.89,23600.0,12.4673,12.4799,12.4548,12.4736,23600.0
2005-01-12 15:05:00,19.89,19.91,19.88,19.89,21800.0,12.4736,12.4861,12.4673,12.4736,21800.0
2005-01-12 15:10:00,19.89,19.9,19.88,19.9,16000.0,12.4736,12.4799,12.4673,12.4799,16000.0
2005-01-12 15:15:00,19.9,19.92,19.9,19.91,47000.0,12.4799,12.4924,12.4799,12.4861,47000.0
2005-01-12 15:20:00,19.92,19.93,19.91,19.93,104600.0,12.4924,12.4987,12.4861,12.4987,104600.0
2005-01-12 15:25:00,19.93,19.96,19.93,19.94,24400.0,12.4987,12.5175,12.4987,12.5049,24400.0
2005-01-12 15:30:00,19.95,19.99,19.92,19.99,56800.0,12.5112,12.5363,12.4924,12.5363,56800.0
2005-01-12 15:35:00,19.98,20.0,19.98,20.0,54600.0,12.53,12.5426,12.53,12.5426,54600.0
2005-01-12 15:40:00,20.0,20.0,19.96,19.96,66200.0,12.5426,12.5426,12.5175,12.5175,66200.0
2005-01-12 15:45:00,19.96,19.99,19.95,19.97,30000.0,12.5175,12.5363,12.5112,12.5238,30000.0
2005-01-12 15:50:00,19.96,19.97,19.95,19.96,35600.0,12.5175,12.5238,12.5112,12.5175,35600.0
2005-01-12 15:55:00,19.96,19.98,19.95,19.95,73200.0,12.5175,12.53,12.5112,12.5112,73200.0
2005-01-13 09:30:00,19.89,19.93,19.85,19.93,38200.0,12.4736,12.4987,12.4485,12.4987,38200.0
2005-01-13 09:35:00,19.91,19.95,19.91,19.95,11600.0,12.4861,12.5112,12.4861,12.5112,11600.0
2005-01-13 09:40:00,19.95,19.97,19.95,19.97,10400.0,12.5112,12.5238,12.5112,12.5238,10400.0
2005-01-13 09:45:00,19.97,19.97,19.93,19.93,69400.0,12.5238,12.5238,12.4987,12.4987,69400.0
2005-01-13 09:50:00,19.94,20.03,19.94,20.03,52600.0,12.5049,12.5614,12.5049,12.5614,52600.0
2005-01-13 09:55:00,20.03,20.04,20.0,20.0,16400.0,12.5614,12.5677,12.5426,12.5426,16400.0
2005-01-13 10:00:00,20.0,20.0,19.98,20.0,40400.0,12.5426,12.5426,12.53,12.5426,40400.0
2005-01-13 10:05:00,19.99,20.0,19.97,19.98,66400.0,12.5363,12.5426,12.5238,12.53,66400.0
2005-01-13 10:10:00,19.98,19.99,19.97,19.99,15400.0,12.53,12.5363,12.5238,12.5363,15400.0
2005-01-13 10:15:00,19.99,20.01,19.98,20.0,118400.0,12.5363,12.5488,12.53,12.5426,118400.0
2005-01-13 10:20:00,20.0,20.0,19.95,19.98,35400.0,12.5426,12.5426,12.5112,12.53,35400.0
2005-01-13 10:25:00,19.98,20.0,19.97,19.99,15200.0,12.53,12.5426,12.5238,12.5363,15200.0
2005-01-13 10:30:00,19.98,20.0,19.98,19.99,29400.0,12.53,12.5426,12.53,12.5363,29400.0
2005-01-13 10:35:00,19.98,19.99,19.96,19.97,41400.0,12.53,12.5363,12.5175,12.5238,41400.0
2005-01-13 10:40:00,19.97,19.97,19.95,19.96,27800.0,12.5238,12.5238,12.5112,12.5175,27800.0
2005-01-13 10:45:00,19.96,20.0,19.96,19.99,20400.0,12.5175,12.5426,12.5175,12.5363,20400.0
2005-01-13 10:50:00,19.99,20.0,19.96,19.97,65000.0,12.5363,12.5426,12.5175,12.5238,65000.0
2005-01-13 10:55:00,19.97,20.0,19.97,20.0,44600.0,12.5238,12.5426,12.5238,12.5426,44600.0
2005-01-13 11:00:00,20.0,20.02,20.0,20.02,44800.0,12.5426,12.5551,12.5426,12.5551,44800.0
2005-01-13 11:05:00,20.01,20.03,20.0,20.02,52000.0,12.5488,12.5614,12.5426,12.5551,52000.0
2005-01-13 11:10:00,20.02,20.03,20.0,20.0,68600.0,12.5551,12.5614,12.5426,12.5426,68600.0
2005-01-13 11:15:00,20.0,20.03,19.99,19.99,47800.0,12.5426,12.5614,12.5363,12.5363,47800.0
2005-01-13 11:20:00,20.0,20.01,19.99,20.0,24600.0,12.5426,12.5488,12.5363,12.5426,24600.0
2005-01-13 11:25:00,20.0,20.0,20.0,20.0,58200.0,12.5426,12.5426,12.5426,12.5426,58200.0
2005-01-13 11:30:00,20.0,20.0,19.98,19.98,138000.0,12.5426,12.5426,12.53,12.53,138000.0
2005-01-13 11:35:00,19.98,19.99,19.96,19.98,36600.0,12.53,12.5363,12.5175,12.53,36600.0
2005-01-13 11:40:00,19.98,19.98,19.96,19.98,50800.0,12.53,12.53,12.5175,12.53,50800.0
2005-01-13 11:45:00,19.97,19.97,19.94,19.96,39200.0,12.5238,12.5238,12.5049,12.5175,39200.0
2005-01-13 11:50:00,19.95,19.95,19.93,19.94,12400.0,12.5112,12.5112,12.4987,12.5049,12400.0
2005-01-13 11:55:00,19.93,19.93,19.9,19.91,27200.0,12.4987,12.4987,12.4799,12.4861,27200.0
2005-01-13 12:00:00,19.9,19.9,19.89,19.9,6200.0,12.4799,12.4799,12.4736,12.4799,6200.0
2005-01-13 12:05:00,19.9,19.91,19.9,19.9,13800.0,12.4799,12.4861,12.4799,12.4799,13800.0
2005-01-13 12:10:00,19.89,19.9,19.88,19.9,25000.0,12.4736,12.4799,12.4673,12.4799,25000.0
2005-01-13 12:15:00,19.9,19.92,19.89,19.92,46400.0,12.4799,12.4924,12.4736,12.4924,46400.0
2005-01-13 12:20:00,19.92,19.93,19.91,19.91,14800.0,12.4924,12.4987,12.4861,12.4861,14800.0
2005-01-13 12:25:00,19.9,19.94,19.9,19.93,27200.0,12.4799,12.5049,12.4799,12.4987,27200.0
2005-01-13 12:30:00,19.92,19.93,19.9,19.92,13800.0,12.4924,12.4987,12.4799,12.4924,13800.0
2005-01-13 12:35:00,19.92,19.93,19.91,19.93,25400.0,12.4924,12.4987,12.4861,12.4987,25400.0
2005-01-13 12:40:00,19.93,19.95,19.93,19.94,29200.0,12.4987,12.5112,12.4987,12.5049,29200.0
2005-01-13 12:45:00,19.96,19.96,19.95,19.96,8400.0,12.5175,12.5175,12.5112,12.5175,8400.0
2005-01-13 12:50:00,19.96,19.97,19.93,19.97,21800.0,12.5175,12.5238,12.4987,12.5238,21800.0
2005-01-13 12:55:00,19.97,20.0,19.97,19.99,14800.0,12.5238,12.5426,12.5238,12.5363,14800.0
2005-01-13 13:00:00,19.99,20.0,19.99,20.0,19200.0,12.5363,12.5426,12.5363,12.5426,19200.0
2005-01-13 13:05:00,20.0,20.0,19.99,20.0,15600.0,12.5426,12.5426,12.5363,12.5426,15600.0
2005-01-13 13:10:00,20.0,20.0,20.0,20.0,6200.0,12.5426,12.5426,12.5426,12.5426,6200.0
2005-01-13 13:15:00,20.0,20.0,20.0,20.0,7000.0,12.5426,12.5426,12.5426,12.5426,7000.0
2005-01-13 13:20:00,19.99,20.0,19.96,19.97,21600.0,12.5363,12.5426,12.5175,12.5238,21600.0
2005-01-13 13:25:00,19.97,19.97,19.96,19.96,8200.0,12.5238,12.5238,12.5175,12.5175,8200.0
2005-01-13 13:30:00,19.96,19.97,19.96,19.97,18000.0,12.5175,12.5238,12.5175,12.5238,18000.0
2005-01-13 13:35:00,19.97,19.98,19.96,19.98,8400.0,12.5238,12.53,12.5175,12.53,8400.0
2005-01-13 13:40:00,19.98,19.98,19.95,19.95,26600.0,12.53,12.53,12.5112,12.5112,26600.0
2005-01-13 13:45:00,19.95,19.96,19.94,19.96,11600.0,12.5112,12.5175,12.5049,12.5175,11600.0
2005-01-13 13:50:00,19.94,19.95,19.94,19.95,18800.0,12.5049,12.5112,12.5049,12.5112,18800.0
2005-01-13 13:55:00,19.95,19.97,19.93,19.94,35200.0,12.5112,12.5238,12.4987,12.5049,35200.0
2005-01-13 14:00:00,19.93,19.93,19.93,19.93,9200.0,12.4987,12.4987,12.4987,12.4987,9200.0
2005-01-13 14:05:00,19.93,19.94,19.92,19.93,13600.0,12.4987,12.5049,12.4924,12.4987,13600.0
2005-01-13 14:10:00,19.92,19.93,19.92,19.93,23200.0,12.4924,12.4987,12.4924,12.4987,23200.0
2005-01-13 14:15:00,19.93,19.95,19.92,19.94,18400.0,12.4987,12.5112,12.4924,12.5049,18400.0
2005-01-13 14:20:00,19.95,19.95,19.92,19.93,14600.0,12.5112,12.5112,12.4924,12.4987,14600.0
2005-01-13 14:25:00,19.93,19.96,19.93,19.95,12400.0,12.4987,12.5175,12.4987,12.5112,12400.0
2005-01-13 14:30:00,19.95,19.95,19.91,19.92,32000.0,12.5112,12.5112,12.4861,12.4924,32000.0
2005-01-13 14:35:00,19.92,19.92,19.86,19.91,85400.0,12.4924,12.4924,12.4548,12.4861,85400.0
2005-01-13 14:40:00,19.91,19.91,19.85,19.85,37200.0,12.4861,12.4861,12.4485,12.4485,37200.0
2005-01-13 14:45:00,19.85,19.87,19.85,19.86,20800.0,12.4485,12.461,12.4485,12.4548,20800.0
2005-01-13 14:50:00,19.86,19.86,19.84,19.84,25800.0,12.4548,12.4548,12.4422,12.4422,25800.0
2005-01-13 14:55:00,19.85,19.86,19.85,19.86,21800.0,12.4485,12.4548,12.4485,12.4548,21800.0
2005-01-13 15:00:00,19.86,19.9,19.86,19.88,61200.0,12.4548,12.4799,12.4548,12.4673,61200.0
2005-01-13 15:05:00,19.88,19.88,19.84,19.87,25200.0,12.4673,12.4673,12.4422,12.461,25200.0
2005-01-13 15:10:00,19.86,19.87,19.85,19.85,13200.0,12.4548,12.461,12.4485,12.4485,13200.0
2005-01-13 15:15:00,19.86,19.87,19.82,19.83,38600.0,12.4548,12.461,12.4297,12.436,38600.0
2005-01-13 15:20:00,19.83,19.84,19.79,19.81,65800.0,12.436,12.4422,12.4109,12.4234,65800.0
2005-01-13 15:25:00,19.81,19.81,19.79,19.8,67800.0,12.4234,12.4234,12.4109,12.4171,67800.0
2005-01-13 15:30:00,19.79,19.82,19.79,19.82,105800.0,12.4109,12.4297,12.4109,12.4297,105800.0
2005-01-13 15:35:00,19.82,19.86,19.82,19.84,91400.0,12.4297,12.4548,12.4297,12.4422,91400.0
2005-01-13 15:40:00,19.84,19.85,19.79,19.8,104800.0,12.4422,12.4485,12.4109,12.4171,104800.0
2005-01-13 15:45:00,19.8,19.81,19.77,19.78,45600.0,12.4171,12.4234,12.3983,12.4046,45600.0
2005-01-13 15:50:00,19.78,19.8,19.78,19.79,59200.0,12.4046,12.4171,12.4046,12.4109,59200.0
2005-01-13 15:55:00,19.79,19.83,19.78,19.83,99600.0,12.4109,12.436,12.4046,12.436,99600.0
2005-01-14 09:30:00,19.83,19.93,19.83,19.83,48000.0,12.436,12.4987,12.436,12.436,48000.0
2005-01-14 09:35:00,19.8,19.84,19.79,19.84,31600.0,12.4171,12.4422,12.4109,12.4422,31600.0
2005-01-14 09:40:00,19.84,19.89,19.81,19.81,38800.0,12.4422,12.4736,12.4234,12.4234,38800.0
2005-01-14 09:45:00,19.82,19.86,19.75,19.85,47000.0,12.4297,12.4548,12.3858,12.4485,47000.0
2005-01-14 09:50:00,19.85,19.86,19.8,19.86,19200.0,12.4485,12.4548,12.4171,12.4548,19200.0
2005-01-14 09:55:00,19.85,19.88,19.82,19.86,26000.0,12.4485,12.4673,12.4297,12.4548,26000.0
2005-01-14 10:00:00,19.88,19.91,19.83,19.83,44800.0,12.4673,12.4861,12.436,12.436,44800.0
2005-01-14 10:05:00,19.83,19.85,19.79,19.79,62200.0,12.436,12.4485,12.4109,12.4109,62200.0
2005-01-14 10:10:00,19.79,19.84,19.78,19.84,36600.0,12.4109,12.4422,12.4046,12.4422,36600.0
2005-01-14 10:15:00,19.84,19.85,19.78,19.83,25800.0,12.4422,12.4485,12.4046,12.436,25800.0
2005-01-14 10:20:00,19.83,19.84,19.82,19.82,33200.0,12.436,12.4422,12.4297,12.4297,33200.0
2005-01-14 10:25:00,19.82,19.88,19.82,19.87,35000.0,12.4297,12.4673,12.4297,12.461,35000.0
2005-01-14 10:30:00,19.87,19.88,19.83,19.86,41800.0,12.461,12.4673,12.436,12.4548,41800.0
2005-01-14 10:35:00,19.86,19.88,19.84,19.86,34600.0,12.4548,12.4673,12.4422,12.4548,34600.0
2005-01-14 10:40:00,19.86,19.87,19.84,19.86,29000.0,12.4548,12.461,12.4422,12.4548,29000.0
2005-01-14 10:45:00,19.85,19.88,19.85,19.86,38000.0,12.4485,12.4673,12.4485,12.4548,38000.0
2005-01-14 10:50:00,19.86,19.87,19.84,19.86,25600.0,12.4548,12.461,12.4422,12.4548,25600.0
2005-01-14 10:55:00,19.85,19.86,19.84,19.85,27200.0,12.4485,12.4548,12.4422,12.4485,27200.0
2005-01-14 11:00:00,19.84,19.88,19.82,19.85,44600.0,12.4422,12.4673,12.4297,12.4485,44600.0
2005-01-14 11:05:00,19.84,19.84,19.82,19.83,27800.0,12.4422,12.4422,12.4297,12.436,27800.0
2005-01-14 11:10:00,19.82,19.85,19.82,19.84,26400.0,12.4297,12.4485,12.4297,12.4422,26400.0
2005-01-14 11:15:00,19.84,19.84,19.82,19.82,25600.0,12.4422,12.4422,12.4297,12.4297,25600.0
2005-01-14 11:20:00,19.82,19.82,19.79,19.8,26000.0,12.4297,12.4297,12.4109,12.4171,26000.0
2005-01-14 11:25:00,19.8,19.8,19.74,19.77,56600.0,12.4171,12.4171,12.3795,12.3983,56600.0
2005-01-14 11:30:00,19.77,19.78,19.77,19.77,28200.0,12.3983,12.4046,12.3983,12.3983,28200.0
2005-01-14 11:35:00,19.76,19.77,19.74,19.75,24400.0,12.3921,12.3983,12.3795,12.3858,24400.0
2005-01-14 11:40:00,19.75,19.75,19.65,19.69,59400.0,12.3858,12.3858,12.3231,12.3482,59400.0
2005-01-14 11:45:00,19.69,19.7,19.68,19.7,16800.0,12.3482,12.3544,12.3419,12.3544,16800.0
2005-01-14 11:50:00,19.7,19.72,19.68,19.72,23600.0,12.3544,12.367,12.3419,12.367,23600.0
2005-01-14 11:55:00,19.72,19.72,19.68,19.68,15600.0,12.367,12.367,12.3419,12.3419,15600.0
2005-01-14 12:00:00,19.68,19.74,19.68,19.74,31400.0,12.3419,12.3795,12.3419,12.3795,31400.0
2005-01-14 12:05:00,19.74,19.74,19.7,19.71,24600.0,12.3795,12.3795,12.3544,12.3607,24600.0
2005-01-14 12:10:00,19.71,19.72,19.71,19.71,7000.0,12.3607,12.367,12.3607,12.3607,7000.0
2005-01-14 12:15:00,19.72,19.79,19.72,19.78,24000.0,12.367,12.4109,12.367,12.4046,24000.0
2005-01-14 12:20:00,19.78,19.79,19.76,19.78,22200.0,12.4046,12.4109,12.3921,12.4046,22200.0
2005-01-14 12:25:00,19.78,19.82,19.78,19.78,30000.0,12.4046,12.4297,12.4046,12.4046,30000.0
2005-01-14 12:30:00,19.79,19.8,19.77,19.77,48600.0,12.4109,12.4171,12.3983,12.3983,48600.0
2005-01-14 12:35:00,19.77,19.79,19.77,19.77,27400.0,12.3983,12.4109,12.3983,12.3983,27400.0
2005-01-14 12:40:00,19.77,19.77,19.75,19.76,29200.0,12.3983,12.3983,12.3858,12.3921,29200.0
2005-01-14 12:45:00,19.77,19.77,19.75,19.76,19000.0,12.3983,12.3983,12.3858,12.3921,19000.0
2005-01-14 12:50:00,19.77,19.78,19.76,19.78,16000.0,12.3983,12.4046,12.3921,12.4046,16000.0
2005-01-14 12:55:00,19.78,19.78,19.75,19.77,17200.0,12.4046,12.4046,12.3858,12.3983,17200.0
2005-01-14 13:00:00,19.77,19.78,19.75,19.77,31600.0,12.3983,12.4046,12.3858,12.3983,31600.0
2005-01-14 13:05:00,19.76,19.78,19.75,19.75,33200.0,12.3921,12.4046,12.3858,12.3858,33200.0
2005-01-14 13:10:00,19.75,19.77,19.75,19.75,13200.0,12.3858,12.3983,12.3858,12.3858,13200.0
2005-01-14 13:15:00,19.76,19.77,19.75,19.77,14200.0,12.3921,12.3983,12.3858,12.3983,14200.0
2005-01-14 13:20:00,19.76,19.76,19.75,19.76,17400.0,12.3921,12.3921,12.3858,12.3921,17400.0
2005-01-14 13:25:00,19.77,19.77,19.75,19.76,14000.0,12.3983,12.3983,12.3858,12.3921,14000.0
2005-01-14 13:30:00,19.77,19.77,19.76,19.77,21200.0,12.3983,12.3983,12.3921,12.3983,21200.0
2005-01-14 13:35:00,19.77,19.77,19.76,19.77,19400.0,12.3983,12.3983,12.3921,12.3983,19400.0
2005-01-14 13:40:00,19.77,19.77,19.74,19.75,21800.0,12.3983,12.3983,12.3795,12.3858,21800.0
2005-01-14 13:45:00,19.75,19.76,19.74,19.75,18000.0,12.3858,12.3921,12.3795,12.3858,18000.0
2005-01-14 13:50:00,19.75,19.76,19.74,19.75,17400.0,12.3858,12.3921,12.3795,12.3858,17400.0
2005-01-14 13:55:00,19.75,19.75,19.73,19.73,19000.0,12.3858,12.3858,12.3732,12.3732,19000.0
2005-01-14 14:00:00,19.73,19.73,19.7,19.71,38600.0,12.3732,12.3732,12.3544,12.3607,38600.0
2005-01-14 14:05:00,19.71,19.76,19.71,19.74,28200.0,12.3607,12.3921,12.3607,12.3795,28200.0
2005-01-14 14:10:00,19.74,19.75,19.71,19.72,41200.0,12.3795,12.3858,12.3607,12.367,41200.0
2005-01-14 14:15:00,19.72,19.75,19.72,19.75,23600.0,12.367,12.3858,12.367,12.3858,23600.0
2005-01-14 14:20:00,19.75,19.78,19.75,19.77,19600.0,12.3858,12.4046,12.3858,12.3983,19600.0
2005-01-14 14:25:00,19.77,19.79,19.76,19.77,26600.0,12.3983,12.4109,12.3921,12.3983,26600.0
2005-01-14 14:30:00,19.77,19.78,19.76,19.78,56600.0,12.3983,12.4046,12.3921,12.4046,56600.0
2005-01-14 14:35:00,19.79,19.8,19.78,19.79,26000.0,12.4109,12.4171,12.4046,12.4109,26000.0
2005-01-14 14:40:00,19.79,19.8,19.79,19.79,16800.0,12.4109,12.4171,12.4109,12.4109,16800.0
2005-01-14 14:45:00,19.78,19.79,19.78,19.78,15200.0,12.4046,12.4109,12.4046,12.4046,15200.0
2005-01-14 14:50:00,19.78,19.8,19.78,19.8,20600.0,12.4046,12.4171,12.4046,12.4171,20600.0
2005-01-14 14:55:00,19.8,19.82,19.79,19.82,97800.0,12.4171,12.4297,12.4109,12.4297,97800.0
2005-01-14 15:00:00,19.82,19.82,19.81,19.81,35400.0,12.4297,12.4297,12.4234,12.4234,35400.0
2005-01-14 15:05:00,19.81,19.82,19.8,19.8,88800.0,12.4234,12.4297,12.4171,12.4171,88800.0
2005-01-14 15:10:00,19.8,19.82,19.8,19.82,26600.0,12.4171,12.4297,12.4171,12.4297,26600.0
2005-01-14 15:15:00,19.81,19.81,19.77,19.78,36400.0,12.4234,12.4234,12.3983,12.4046,36400.0
2005-01-14 15:20:00,19.77,19.77,19.75,19.75,47600.0,12.3983,12.3983,12.3858,12.3858,47600.0
2005-01-14 15:25:00,19.76,19.81,19.76,19.81,44800.0,12.3921,12.4234,12.3921,12.4234,44800.0
2005-01-14 15:30:00,19.81,19.82,19.79,19.79,39200.0,12.4234,12.4297,12.4109,12.4109,39200.0
2005-01-14 15:35:00,19.79,19.81,19.78,19.8,41800.0,12.4109,12.4234,12.4046,12.4171,41800.0
2005-01-14 15:40:00,19.8,19.81,19.78,19.78,52400.0,12.4171,12.4234,12.4046,12.4046,52400.0
2005-01-14 15:45:00,19.78,19.79,19.78,19.78,59800.0,12.4046,12.4109,12.4046,12.4046,59800.0
2005-01-14 15:50:00,19.78,19.79,19.77,19.78,56600.0,12.4046,12.4109,12.3983,12.4046,56600.0
2005-01-14 15:55:00,19.78,19.81,19.75,19.81,102400.0,12.4046,12.4234,12.3858,12.4234,102400.0
2005-01-18 09:30:00,19.83,19.83,19.69,19.7,83800.0,12.436,12.436,12.3482,12.3544,83800.0
2005-01-18 09:35:00,19.7,19.71,19.64,19.64,46800.0,12.3544,12.3607,12.3168,12.3168,46800.0
2005-01-18 09:40:00,19.63,19.75,19.63,19.74,44200.0,12.3105,12.3858,12.3105,12.3795,44200.0
2005-01-18 09:45:00,19.75,19.85,19.74,19.82,126600.0,12.3858,12.4485,12.3795,12.4297,126600.0
2005-01-18 09:50:00,19.81,19.81,19.78,19.79,25400.0,12.4234,12.4234,12.4046,12.4109,25400.0
2005-01-18 09:55:00,19.8,19.81,19.78,19.81,31600.0,12.4171,12.4234,12.4046,12.4234,31600.0
2005-01-18 10:00:00,19.82,19.84,19.81,19.84,21400.0,12.4297,12.4422,12.4234,12.4422,21400.0
2005-01-18 10:05:00,19.83,19.86,19.83,19.86,55600.0,12.436,12.4548,12.436,12.4548,55600.0
2005-01-18 10:10:00,19.86,19.87,19.82,19.85,80000.0,12.4548,12.461,12.4297,12.4485,80000.0
2005-01-18 10:15:00,19.86,19.88,19.83,19.84,75000.0,12.4548,12.4673,12.436,12.4422,75000.0
2005-01-18 10:20:00,19.83,19.85,19.82,19.85,54600.0,12.436,12.4485,12.4297,12.4485,54600.0
2005-01-18 10:25:00,19.85,19.88,19.84,19.85,31000.0,12.4485,12.4673,12.4422,12.4485,31000.0
2005-01-18 10:30:00,19.85,19.92,19.85,19.89,44200.0,12.4485,12.4924,12.4485,12.4736,44200.0
2005-01-18 10:35:00,19.89,19.95,19.88,19.92,46600.0,12.4736,12.5112,12.4673,12.4924,46600.0
2005-01-18 10:40:00,19.92,19.97,19.91,19.96,29000.0,12.4924,12.5238,12.4861,12.5175,29000.0
2005-01-18 10:45:00,19.97,20.0,19.97,19.99,27000.0,12.5238,12.5426,12.5238,12.5363,27000.0
2005-01-18 10:50:00,19.99,20.03,19.99,19.99,21000.0,12.5363,12.5614,12.5363,12.5363,21000.0
2005-01-18 10:55:00,19.99,19.99,19.96,19.96,24800.0,12.5363,12.5363,12.5175,12.5175,24800.0
2005-01-18 11:00:00,19.96,19.98,19.96,19.97,15600.0,12.5175,12.53,12.5175,12.5238,15600.0
2005-01-18 11:05:00,19.97,19.97,19.94,19.94,39600.0,12.5238,12.5238,12.5049,12.5049,39600.0
2005-01-18 11:10:00,19.94,19.97,19.94,19.97,35800.0,12.5049,12.5238,12.5049,12.5238,35800.0
2005-01-18 11:15:00,19.97,19.99,19.97,19.99,23800.0,12.5238,12.5363,12.5238,12.5363,23800.0
2005-01-18 11:20:00,19.98,20.0,19.98,20.0,59600.0,12.53,12.5426,12.53,12.5426,59600.0
2005-01-18 11:25:00,20.0,20.0,19.98,20.0,36200.0,12.5426,12.5426,12.53,12.5426,36200.0
2005-01-18 11:30:00,20.0,20.02,20.0,20.02,41800.0,12.5426,12.5551,12.5426,12.5551,41800.0
2005-01-18 11:35:00,20.02,20.1,20.02,20.07,90200.0,12.5551,12.6053,12.5551,12.5865,90200.0
2005-01-18 11:40:00,20.07,20.11,20.07,20.1,24400.0,12.5865,12.6115,12.5865,12.6053,24400.0
2005-01-18 11:45:00,20.1,20.1,20.06,20.07,50400.0,12.6053,12.6053,12.5802,12.5865,50400.0
2005-01-18 11:50:00,20.07,20.09,20.05,20.05,36400.0,12.5865,12.599,12.5739,12.5739,36400.0
2005-01-18 11:55:00,20.05,20.05,20.03,20.03,67200.0,12.5739,12.5739,12.5614,12.5614,67200.0
2005-01-18 12:00:00,20.03,20.03,19.99,19.99,54400.0,12.5614,12.5614,12.5363,12.5363,54400.0
2005-01-18 12:05:00,19.99,20.01,19.99,20.01,28600.0,12.5363,12.5488,12.5363,12.5488,28600.0
2005-01-18 12:10:00,20.01,20.03,20.0,20.0,17200.0,12.5488,12.5614,12.5426,12.5426,17200.0
2005-01-18 12:15:00,20.0,20.0,19.99,19.99,10200.0,12.5426,12.5426,12.5363,12.5363,10200.0
2005-01-18 12:20:00,19.99,19.99,19.97,19.98,35000.0,12.5363,12.5363,12.5238,12.53,35000.0
2005-01-18 12:25:00,19.98,19.98,19.95,19.95,24800.0,12.53,12.53,12.5112,12.5112,24800.0
2005-01-18 12:30:00,19.95,19.96,19.93,19.94,23000.0,12.5112,12.5175,12.4987,12.5049,23000.0
2005-01-18 12:35:00,19.93,19.95,19.93,19.94,18400.0,12.4987,12.5112,12.4987,12.5049,18400.0
2005-01-18 12:40:00,19.93,19.95,19.93,19.93,18600.0,12.4987,12.5112,12.4987,12.4987,18600.0
2005-01-18 12:45:00,19.93,19.96,19.93,19.96,14800.0,12.4987,12.5175,12.4987,12.5175,14800.0
2005-01-18 12:50:00,19.95,19.96,19.94,19.96,20000.0,12.5112,12.5175,12.5049,12.5175,20000.0
2005-01-18 12:55:00,19.95,19.96,19.94,19.96,13000.0,12.5112,12.5175,12.5049,12.5175,13000.0
2005-01-18 13:00:00,19.95,19.97,19.95,19.97,17400.0,12.5112,12.5238,12.5112,12.5238,17400.0
2005-01-18 13:05:00,19.98,20.0,19.98,19.99,15400.0,12.53,12.5426,12.53,12.5363,15400.0
2005-01-18 13:10:00,20.0,20.0,19.98,19.98,24400.0,12.5426,12.5426,12.53,12.53,24400.0
2005-01-18 13:15:00,19.97,19.99,19.97,19.98,21400.0,12.5238,12.5363,12.5238,12.53,21400.0
2005-01-18 13:20:00,19.98,19.99,19.97,19.97,17000.0,12.53,12.5363,12.5238,12.5238,17000.0
2005-01-18 13:25:00,19.97,19.97,19.94,19.96,23000.0,12.5238,12.5238,12.5049,12.5175,23000.0
2005-01-18 13:30:00,19.94,19.99,19.94,19.96,19400.0,12.5049,12.5363,12.5049,12.5175,19400.0
2005-01-18 13:35:00,19.96,19.97,19.94,19.96,23600.0,12.5175,12.5238,12.5049,12.5175,23600.0
2005-01-18 13:40:00,19.96,19.99,19.96,19.99,35400.0,12.5175,12.5363,12.5175,12.5363,35400.0
2005-01-18 13:45:00,19.99,20.01,19.98,19.99,50000.0,12.5363,12.5488,12.53,12.5363,50000.0
2005-01-18 13:50:00,19.98,20.0,19.98,19.99,21200.0,12.53,12.5426,12.53,12.5363,21200.0
2005-01-18 13:55:00,20.0,20.0,19.97,19.99,27000.0,12.5426,12.5426,12.5238,12.5363,27000.0
2005-01-18 14:00:00,19.99,20.01,19.97,20.0,40400.0,12.5363,12.5488,12.5238,12.5426,40400.0
2005-01-18 14:05:00,20.0,20.0,19.98,20.0,22600.0,12.5426,12.5426,12.53,12.5426,22600.0
2005-01-18 14:10:00,19.99,20.03,19.98,19.98,23400.0,12.5363,12.5614,12.53,12.53,23400.0
2005-01-18 14:15:00,19.98,19.99,19.96,19.99,26400.0,12.53,12.5363,12.5175,12.5363,26400.0
2005-01-18 14:20:00,19.99,20.02,19.99,20.02,23000.0,12.5363,12.5551,12.5363,12.5551,23000.0
2005-01-18 14:25:00,20.02,20.05,20.0,20.05,32000.0,12.5551,12.5739,12.5426,12.5739,32000.0
2005-01-18 14:30:00,20.04,20.06,20.04,20.05,29800.0,12.5677,12.5802,12.5677,12.5739,29800.0
2005-01-18 14:35:00,20.05,20.05,20.03,20.04,32600.0,12.5739,12.5739,12.5614,12.5677,32600.0
2005-01-18 14:40:00,20.03,20.05,20.02,20.05,25000.0,12.5614,12.5739,12.5551,12.5739,25000.0
2005-01-18 14:45:00,20.05,20.05,20.02,20.03,28600.0,12.5739,12.5739,12.5551,12.5614,28600.0
2005-01-18 14:50:00,20.02,20.03,20.01,20.02,23800.0,12.5551,12.5614,12.5488,12.5551,23800.0
2005-01-18 14:55:00,20.02,20.04,20.02,20.02,23000.0,12.5551,12.5677,12.5551,12.5551,23000.0
2005-01-18 15:00:00,20.03,20.04,20.02,20.04,41000.0,12.5614,12.5677,12.5551,12.5677,41000.0
2005-01-18 15:05:00,20.04,20.05,20.03,20.05,67000.0,12.5677,12.5739,12.5614,12.5739,67000.0
2005-01-18 15:10:00,20.05,20.06,20.04,20.04,52200.0,12.5739,12.5802,12.5677,12.5677,52200.0
2005-01-18 15:15:00,20.05,20.05,20.0,20.04,54800.0,12.5739,12.5739,12.5426,12.5677,54800.0
2005-01-18 15:20:00,20.04,20.04,20.02,20.03,62800.0,12.5677,12.5677,12.5551,12.5614,62800.0
2005-01-18 15:25:00,20.02,20.04,20.02,20.02,70800.0,12.5551,12.5677,12.5551,12.5551,70800.0
2005-01-18 15:30:00,20.02,20.02,19.99,20.0,50800.0,12.5551,12.5551,12.5363,12.5426,50800.0
2005-01-18 15:35:00,20.0,20.01,19.99,19.99,38600.0,12.5426,12.5488,12.5363,12.5363,38600.0
2005-01-18 15:40:00,19.99,20.02,19.99,20.01,60800.0,12.5363,12.5551,12.5363,12.5488,60800.0
2005-01-18 15:45:00,20.02,20.03,19.99,20.01,69200.0,12.5551,12.5614,12.5363,12.5488,69200.0
2005-01-18 15:50:00,20.01,20.04,20.0,20.01,58400.0,12.5488,12.5677,12.5426,12.5488,58400.0
2005-01-18 15:55:00,20.0,20.04,20.0,20.04,84000.0,12.5426,12.5677,12.5426,12.5677,84000.0
2005-01-19 09:30:00,20.06,20.08,19.99,20.02,63200.0,12.5802,12.5927,12.5363,12.5551,63200.0
2005-01-19 09:35:00,20.04,20.05,20.0,20.0,15000.0,12.5677,12.5739,12.5426,12.5426,15000.0
2005-01-19 09:40:00,20.0,20.05,20.0,20.02,26800.0,12.5426,12.5739,12.5426,12.5551,26800.0
2005-01-19 09:45:00,20.02,20.04,20.01,20.04,16000.0,12.5551,12.5677,12.5488,12.5677,16000.0
2005-01-19 09:50:00,20.04,20.05,20.02,20.04,14800.0,12.5677,12.5739,12.5551,12.5677,14800.0
2005-01-19 09:55:00,20.04,20.09,20.02,20.09,18000.0,12.5677,12.599,12.5551,12.599,18000.0
2005-01-19 10:00:00,20.09,20.1,20.08,20.08,29400.0,12.599,12.6053,12.5927,12.5927,29400.0
2005-01-19 10:05:00,20.07,20.1,20.05,20.07,26800.0,12.5865,12.6053,12.5739,12.5865,26800.0
2005-01-19 10:10:00,20.05,20.06,20.05,20.06,31200.0,12.5739,12.5802,12.5739,12.5802,31200.0
2005-01-19 10:15:00,20.05,20.06,20.04,20.05,95200.0,12.5739,12.5802,12.5677,12.5739,95200.0
2005-01-19 10:20:00,20.05,20.07,20.03,20.04,15000.0,12.5739,12.5865,12.5614,12.5677,15000.0
2005-01-19 10:25:00,20.03,20.07,20.02,20.05,16800.0,12.5614,12.5865,12.5551,12.5739,16800.0
2005-01-19 10:30:00,20.06,20.09,20.05,20.05,16000.0,12.5802,12.599,12.5739,12.5739,16000.0
2005-01-19 10:35:00,20.05,20.05,20.04,20.05,9000.0,12.5739,12.5739,12.5677,12.5739,9000.0
2005-01-19 10:40:00,20.05,20.06,20.04,20.06,24800.0,12.5739,12.5802,12.5677,12.5802,24800.0
2005-01-19 10:45:00,20.06,20.09,20.06,20.08,44200.0,12.5802,12.599,12.5802,12.5927,44200.0
2005-01-19 10:50:00,20.08,20.09,20.07,20.09,10600.0,12.5927,12.599,12.5865,12.599,10600.0
2005-01-19 10:55:00,20.08,20.08,20.04,20.08,53000.0,12.5927,12.5927,12.5677,12.5927,53000.0
2005-01-19 11:00:00,20.07,20.09,20.07,20.08,21600.0,12.5865,12.599,12.5865,12.5927,21600.0
2005-01-19 11:05:00,20.08,20.09,20.05,20.08,34800.0,12.5927,12.599,12.5739,12.5927,34800.0
2005-01-19 11:10:00,20.08,20.08,20.05,20.06,15200.0,12.5927,12.5927,12.5739,12.5802,15200.0
2005-01-19 11:15:00,20.05,20.08,20.05,20.07,10800.0,12.5739,12.5927,12.5739,12.5865,10800.0
2005-01-19 11:20:00,20.08,20.09,20.06,20.09,20600.0,12.5927,12.599,12.5802,12.599,20600.0
2005-01-19 11:25:00,20.09,20.09,20.07,20.07,22600.0,12.599,12.599,12.5865,12.5865,22600.0
2005-01-19 11:30:00,20.07,20.1,20.07,20.08,39000.0,12.5865,12.6053,12.5865,12.5927,39000.0
2005-01-19 11:35:00,20.08,20.09,20.05,20.05,21800.0,12.5927,12.599,12.5739,12.5739,21800.0
2005-01-19 11:40:00,20.05,20.07,20.03,20.06,50000.0,12.5739,12.5865,12.5614,12.5802,50000.0
2005-01-19 11:45:00,20.06,20.06,20.05,20.06,8800.0,12.5802,12.5802,12.5739,12.5802,8800.0
2005-01-19 11:50:00,20.06,20.06,20.04,20.06,22600.0,12.5802,12.5802,12.5677,12.5802,22600.0
2005-01-19 11:55:00,20.04,20.05,20.03,20.04,14200.0,12.5677,12.5739,12.5614,12.5677,14200.0
2005-01-19 12:00:00,20.04,20.07,20.04,20.07,17600.0,12.5677,12.5865,12.5677,12.5865,17600.0
2005-01-19 12:05:00,20.06,20.06,20.02,20.06,29600.0,12.5802,12.5802,12.5551,12.5802,29600.0
2005-01-19 12:10:00,20.06,20.06,20.04,20.06,26800.0,12.5802,12.5802,12.5677,12.5802,26800.0
2005-01-19 12:15:00,20.06,20.07,20.05,20.07,25000.0,12.5802,12.5865,12.5739,12.5865,25000.0
2005-01-19 12:20:00,20.06,20.06,20.04,20.05,33200.0,12.5802,12.5802,12.5677,12.5739,33200.0
2005-01-19 12:25:00,20.05,20.07,20.04,20.07,14200.0,12.5739,12.5865,12.5677,12.5865,14200.0
2005-01-19 12:30:00,20.07,20.07,20.04,20.06,17000.0,12.5865,12.5865,12.5677,12.5802,17000.0
2005-01-19 12:35:00,20.07,20.09,20.07,20.09,13600.0,12.5865,12.599,12.5865,12.599,13600.0
2005-01-19 12:40:00,20.09,20.09,20.08,20.08,18600.0,12.599,12.599,12.5927,12.5927,18600.0
2005-01-19 12:45:00,20.09,20.1,20.09,20.09,14600.0,12.599,12.6053,12.599,12.599,14600.0
2005-01-19 12:50:00,20.1,20.1,20.08,20.09,13000.0,12.6053,12.6053,12.5927,12.599,13000.0
2005-01-19 12:55:00,20.09,20.11,20.08,20.11,32000.0,12.599,12.6115,12.5927,12.6115,32000.0
2005-01-19 13:00:00,20.1,20.11,20.09,20.1,17800.0,12.6053,12.6115,12.599,12.6053,17800.0
2005-01-19 13:05:00,20.1,20.1,20.09,20.1,5200.0,12.6053,12.6053,12.599,12.6053,5200.0
2005-01-19 13:10:00,20.1,20.1,20.07,20.07,11600.0,12.6053,12.6053,12.5865,12.5865,11600.0
2005-01-19 13:15:00,20.08,20.09,20.07,20.08,18400.0,12.5927,12.599,12.5865,12.5927,18400.0
2005-01-19 13:20:00,20.08,20.08,20.06,20.06,17400.0,12.5927,12.5927,12.5802,12.5802,17400.0
2005-01-19 13:25:00,20.07,20.08,20.06,20.08,10800.0,12.5865,12.5927,12.5802,12.5927,10800.0
2005-01-19 13:30:00,20.06,20.08,20.06,20.08,20000.0,12.5802,12.5927,12.5802,12.5927,20000.0
2005-01-19 13:35:00,20.08,20.08,20.08,20.08,13600.0,12.5927,12.5927,12.5927,12.5927,13600.0
2005-01-19 13:40:00,20.08,20.08,20.07,20.08,5600.0,12.5927,12.5927,12.5865,12.5927,5600.0
2005-01-19 13:45:00,20.08,20.09,20.08,20.09,21600.0,12.5927,12.599,12.5927,12.599,21600.0
2005-01-19 13:50:00,20.09,20.09,20.07,20.07,28200.0,12.599,12.599,12.5865,12.5865,28200.0
2005-01-19 13:55:00,20.07,20.08,20.06,20.07,21400.0,12.5865,12.5927,12.5802,12.5865,21400.0
2005-01-19 14:00:00,20.07,20.09,20.05,20.09,32200.0,12.5865,12.599,12.5739,12.599,32200.0
2005-01-19 14:05:00,20.09,20.09,20.07,20.09,12600.0,12.599,12.599,12.5865,12.599,12600.0
2005-01-19 14:10:00,20.08,20.11,20.07,20.1,47600.0,12.5927,12.6115,12.5865,12.6053,47600.0
2005-01-19 14:15:00,20.09,20.1,20.08,20.1,30400.0,12.599,12.6053,12.5927,12.6053,30400.0
2005-01-19 14:20:00,20.1,20.11,20.1,20.11,22600.0,12.6053,12.6115,12.6053,12.6115,22600.0
2005-01-19 14:25:00,20.11,20.11,20.09,20.1,15400.0,12.6115,12.6115,12.599,12.6053,15400.0
2005-01-19 14:30:00,20.1,20.11,20.1,20.11,26200.0,12.6053,12.6115,12.6053,12.6115,26200.0
2005-01-19 14:35:00,20.11,20.11,20.1,20.1,24000.0,12.6115,12.6115,12.6053,12.6053,24000.0
2005-01-19 14:40:00,20.1,20.1,20.08,20.08,33000.0,12.6053,12.6053,12.5927,12.5927,33000.0
2005-01-19 14:45:00,20.09,20.11,20.07,20.1,28200.0,12.599,12.6115,12.5865,12.6053,28200.0
2005-01-19 14:50:00,20.1,20.11,20.09,20.11,23400.0,12.6053,12.6115,12.599,12.6115,23400.0
2005-01-19 14:55:00,20.11,20.13,20.11,20.11,28800.0,12.6115,12.6241,12.6115,12.6115,28800.0
2005-01-19 15:00:00,20.12,20.12,20.11,20.12,19400.0,12.6178,12.6178,12.6115,12.6178,19400.0
2005-01-19 15:05:00,20.12,20.13,20.1,20.11,26000.0,12.6178,12.6241,12.6053,12.6115,26000.0
2005-01-19 15:10:00,20.1,20.11,20.06,20.08,38800.0,12.6053,12.6115,12.5802,12.5927,38800.0
2005-01-19 15:15:00,20.07,20.09,20.06,20.09,15400.0,12.5865,12.599,12.5802,12.599,15400.0
2005-01-19 15:20:00,20.08,20.1,20.06,20.06,32000.0,12.5927,12.6053,12.5802,12.5802,32000.0
2005-01-19 15:25:00,20.06,20.07,20.02,20.03,25600.0,12.5802,12.5865,12.5551,12.5614,25600.0
2005-01-19 15:30:00,20.03,20.06,20.02,20.06,59200.0,12.5614,12.5802,12.5551,12.5802,59200.0
2005-01-19 15:35:00,20.06,20.06,20.03,20.06,34400.0,12.5802,12.5802,12.5614,12.5802,34400.0
2005-01-19 15:40:00,20.06,20.06,20.0,20.0,110400.0,12.5802,12.5802,12.5426,12.5426,110400.0
2005-01-19 15:45:00,20.0,20.02,20.0,20.01,45000.0,12.5426,12.5551,12.5426,12.5488,45000.0
2005-01-19 15:50:00,20.02,20.03,20.01,20.02,42200.0,12.5551,12.5614,12.5488,12.5551,42200.0
2005-01-19 15:55:00,20.02,20.04,20.02,20.03,92600.0,12.5551,12.5677,12.5551,12.5614,92600.0
2005-01-20 09:30:00,20.03,20.09,20.01,20.09,113000.0,12.5614,12.599,12.5488,12.599,113000.0
2005-01-20 09:35:00,20.09,20.09,20.06,20.07,17400.0,12.599,12.599,12.5802,12.5865,17400.0
2005-01-20 09:40:00,20.07,20.07,20.03,20.03,18200.0,12.5865,12.5865,12.5614,12.5614,18200.0
2005-01-20 09:45:00,20.03,20.12,20.03,20.11,11600.0,12.5614,12.6178,12.5614,12.6115,11600.0
2005-01-20 09:50:00,20.11,20.11,20.03,20.03,29600.0,12.6115,12.6115,12.5614,12.5614,29600.0
2005-01-20 09:55:00,20.04,20.08,20.01,20.05,44000.0,12.5677,12.5927,12.5488,12.5739,44000.0
2005-01-20 10:00:00,20.05,20.07,20.03,20.04,30800.0,12.5739,12.5865,12.5614,12.5677,30800.0
2005-01-20 10:05:00,20.04,20.06,20.02,20.05,31000.0,12.5677,12.5802,12.5551,12.5739,31000.0
2005-01-20 10:10:00,20.05,20.08,20.04,20.06,62600.0,12.5739,12.5927,12.5677,12.5802,62600.0
2005-01-20 10:15:00,20.06,20.08,20.06,20.08,16400.0,12.5802,12.5927,12.5802,12.5927,16400.0
2005-01-20 10:20:00,20.08,20.09,20.07,20.07,28000.0,12.5927,12.599,12.5865,12.5865,28000.0
2005-01-20 10:25:00,20.07,20.07,20.02,20.04,35400.0,12.5865,12.5865,12.5551,12.5677,35400.0
2005-01-20 10:30:00,20.04,20.05,20.02,20.02,33000.0,12.5677,12.5739,12.5551,12.5551,33000.0
2005-01-20 10:35:00,20.02,20.03,20.0,20.03,33600.0,12.5551,12.5614,12.5426,12.5614,33600.0
2005-01-20 10:40:00,20.03,20.05,20.03,20.03,17600.0,12.5614,12.5739,12.5614,12.5614,17600.0
2005-01-20 10:45:00,20.03,20.04,20.03,20.04,12600.0,12.5614,12.5677,12.5614,12.5677,12600.0
2005-01-20 10:50:00,20.05,20.06,20.05,20.06,17200.0,12.5739,12.5802,12.5739,12.5802,17200.0
2005-01-20 10:55:00,20.07,20.07,20.03,20.04,29800.0,12.5865,12.5865,12.5614,12.5677,29800.0
2005-01-20 11:00:00,20.03,20.06,20.02,20.04,30000.0,12.5614,12.5802,12.5551,12.5677,30000.0
2005-01-20 11:05:00,20.04,20.09,20.04,20.04,18000.0,12.5677,12.599,12.5677,12.5677,18000.0
2005-01-20 11:10:00,20.04,20.04,20.0,20.03,57800.0,12.5677,12.5677,12.5426,12.5614,57800.0
2005-01-20 11:15:00,20.03,20.03,20.02,20.03,8600.0,12.5614,12.5614,12.5551,12.5614,8600.0
2005-01-20 11:20:00,20.0,20.0,19.97,19.97,30200.0,12.5426,12.5426,12.5238,12.5238,30200.0
2005-01-20 11:25:00,19.98,19.99,19.96,19.99,17600.0,12.53,12.5363,12.5175,12.5363,17600.0
2005-01-20 11:30:00,20.0,20.01,19.99,20.0,13200.0,12.5426,12.5488,12.5363,12.5426,13200.0
2005-01-20 11:35:00,20.0,20.02,20.0,20.02,13800.0,12.5426,12.5551,12.5426,12.5551,13800.0
2005-01-20 11:40:00,20.01,20.01,19.94,19.98,59200.0,12.5488,12.5488,12.5049,12.53,59200.0
2005-01-20 11:45:00,19.98,19.98,19.95,19.97,37600.0,12.53,12.53,12.5112,12.5238,37600.0
2005-01-20 11:50:00,19.97,19.97,19.94,19.95,35200.0,12.5238,12.5238,12.5049,12.5112,35200.0
2005-01-20 11:55:00,19.95,19.98,19.95,19.98,18000.0,12.5112,12.53,12.5112,12.53,18000.0
2005-01-20 12:00:00,19.98,19.98,19.93,19.97,28200.0,12.53,12.53,12.4987,12.5238,28200.0
2005-01-20 12:05:00,19.97,19.99,19.97,19.99,25200.0,12.5238,12.5363,12.5238,12.5363,25200.0
2005-01-20 12:10:00,19.99,19.99,19.95,19.97,15800.0,12.5363,12.5363,12.5112,12.5238,15800.0
2005-01-20 12:15:00,19.96,19.97,19.96,19.96,7200.0,12.5175,12.5238,12.5175,12.5175,7200.0
2005-01-20 12:20:00,19.97,19.97,19.95,19.95,17000.0,12.5238,12.5238,12.5112,12.5112,17000.0
2005-01-20 12:25:00,19.96,19.96,19.95,19.96,15400.0,12.5175,12.5175,12.5112,12.5175,15400.0
2005-01-20 12:30:00,19.96,19.98,19.95,19.98,15200.0,12.5175,12.53,12.5112,12.53,15200.0
2005-01-20 12:35:00,19.97,19.97,19.94,19.94,13400.0,12.5238,12.5238,12.5049,12.5049,13400.0
2005-01-20 12:40:00,19.95,19.95,19.93,19.94,12400.0,12.5112,12.5112,12.4987,12.5049,12400.0
2005-01-20 12:45:00,19.94,19.96,19.93,19.95,8800.0,12.5049,12.5175,12.4987,12.5112,8800.0
2005-01-20 12:50:00,19.95,19.96,19.94,19.94,7800.0,12.5112,12.5175,12.5049,12.5049,7800.0
2005-01-20 12:55:00,19.93,19.95,19.93,19.95,9000.0,12.4987,12.5112,12.4987,12.5112,9000.0
2005-01-20 13:00:00,19.95,19.97,19.95,19.97,14600.0,12.5112,12.5238,12.5112,12.5238,14600.0
2005-01-20 13:05:00,19.96,19.97,19.96,19.96,19400.0,12.5175,12.5238,12.5175,12.5175,19400.0
2005-01-20 13:10:00,19.96,19.96,19.91,19.91,61000.0,12.5175,12.5175,12.4861,12.4861,61000.0
2005-01-20 13:15:00,19.91,19.91,19.85,19.86,44400.0,12.4861,12.4861,12.4485,12.4548,44400.0
2005-01-20 13:20:00,19.86,19.88,19.86,19.88,26000.0,12.4548,12.4673,12.4548,12.4673,26000.0
2005-01-20 13:25:00,19.86,19.91,19.86,19.91,23000.0,12.4548,12.4861,12.4548,12.4861,23000.0
2005-01-20 13:30:00,19.92,19.93,19.91,19.93,14600.0,12.4924,12.4987,12.4861,12.4987,14600.0
2005-01-20 13:35:00,19.93,19.96,19.93,19.96,31200.0,12.4987,12.5175,12.4987,12.5175,31200.0
2005-01-20 13:40:00,19.96,19.97,19.95,19.96,22800.0,12.5175,12.5238,12.5112,12.5175,22800.0
2005-01-20 13:45:00,19.96,19.96,19.96,19.96,32600.0,12.5175,12.5175,12.5175,12.5175,32600.0
2005-01-20 13:50:00,19.96,19.97,19.93,19.93,73600.0,12.5175,12.5238,12.4987,12.4987,73600.0
2005-01-20 13:55:00,19.93,19.95,19.93,19.94,28400.0,12.4987,12.5112,12.4987,12.5049,28400.0
2005-01-20 14:00:00,19.93,19.95,19.93,19.93,36600.0,12.4987,12.5112,12.4987,12.4987,36600.0
2005-01-20 14:05:00,19.93,19.93,19.91,19.92,49200.0,12.4987,12.4987,12.4861,12.4924,49200.0
2005-01-20 14:10:00,19.92,19.93,19.92,19.93,21000.0,12.4924,12.4987,12.4924,12.4987,21000.0
2005-01-20 14:15:00,19.93,19.99,19.93,19.99,53200.0,12.4987,12.5363,12.4987,12.5363,53200.0
2005-01-20 14:20:00,19.99,20.0,19.99,20.0,18200.0,12.5363,12.5426,12.5363,12.5426,18200.0
2005-01-20 14:25:00,20.0,20.0,19.96,19.97,21200.0,12.5426,12.5426,12.5175,12.5238,21200.0
2005-01-20 14:30:00,19.96,19.98,19.96,19.98,20600.0,12.5175,12.53,12.5175,12.53,20600.0
2005-01-20 14:35:00,19.97,19.98,19.95,19.95,18200.0,12.5238,12.53,12.5112,12.5112,18200.0
2005-01-20 14:40:00,19.93,19.99,19.93,19.99,22600.0,12.4987,12.5363,12.4987,12.5363,22600.0
2005-01-20 14:45:00,19.99,20.0,19.98,19.98,12600.0,12.5363,12.5426,12.53,12.53,12600.0
2005-01-20 14:50:00,19.98,20.01,19.97,20.0,16600.0,12.53,12.5488,12.5238,12.5426,16600.0
2005-01-20 14:55:00,20.01,20.02,19.99,20.0,34000.0,12.5488,12.5551,12.5363,12.5426,34000.0
2005-01-20 15:00:00,19.99,20.03,19.98,20.0,72400.0,12.5363,12.5614,12.53,12.5426,72400.0
2005-01-20 15:05:00,20.0,20.0,19.99,20.0,19600.0,12.5426,12.5426,12.5363,12.5426,19600.0
2005-01-20 15:10:00,20.01,20.02,20.0,20.02,35800.0,12.5488,12.5551,12.5426,12.5551,35800.0
2005-01-20 15:15:00,20.02,20.02,19.97,20.01,39800.0,12.5551,12.5551,12.5238,12.5488,39800.0
2005-01-20 15:20:00,20.02,20.03,20.01,20.01,46600.0,12.5551,12.5614,12.5488,12.5488,46600.0
2005-01-20 15:25:00,20.02,20.02,19.96,19.98,40000.0,12.5551,12.5551,12.5175,12.53,40000.0
2005-01-20 15:30:00,19.98,20.0,19.96,19.97,49200.0,12.53,12.5426,12.5175,12.5238,49200.0
2005-01-20 15:35:00,19.98,20.0,19.98,19.99,18400.0,12.53,12.5426,12.53,12.5363,18400.0
2005-01-20 15:40:00,19.98,19.98,19.95,19.97,39800.0,12.53,12.53,12.5112,12.5238,39800.0
2005-01-20 15:45:00,19.96,19.98,19.95,19.97,39200.0,12.5175,12.53,12.5112,12.5238,39200.0
2005-01-20 15:50:00,19.97,19.98,19.97,19.97,26200.0,12.5238,12.53,12.5238,12.5238,26200.0
2005-01-20 15:55:00,19.97,19.99,19.96,19.99,55000.0,12.5238,12.5363,12.5175,12.5363,55000.0
2005-01-21 09:30:00,19.91,19.95,19.91,19.95,155600.0,12.4861,12.5112,12.4861,12.5112,155600.0
2005-01-21 09:35:00,19.95,19.95,19.88,19.89,38600.0,12.5112,12.5112,12.4673,12.4736,38600.0
2005-01-21 09:40:00,19.89,19.89,19.83,19.83,11800.0,12.4736,12.4736,12.436,12.436,11800.0
2005-01-21 09:45:00,19.83,19.88,19.75,19.86,62400.0,12.436,12.4673,12.3858,12.4548,62400.0
2005-01-21 09:50:00,19.86,19.91,19.86,19.9,29800.0,12.4548,12.4861,12.4548,12.4799,29800.0
2005-01-21 09:55:00,19.9,19.96,19.9,19.96,23200.0,12.4799,12.5175,12.4799,12.5175,23200.0
2005-01-21 10:00:00,19.96,19.99,19.92,19.93,38200.0,12.5175,12.5363,12.4924,12.4987,38200.0
2005-01-21 10:05:00,19.92,19.94,19.92,19.92,16400.0,12.4924,12.5049,12.4924,12.4924,16400.0
2005-01-21 10:10:00,19.92,19.93,19.91,19.91,31600.0,12.4924,12.4987,12.4861,12.4861,31600.0
2005-01-21 10:15:00,19.91,19.96,19.91,19.95,19600.0,12.4861,12.5175,12.4861,12.5112,19600.0
2005-01-21 10:20:00,19.95,20.0,19.93,19.99,28400.0,12.5112,12.5426,12.4987,12.5363,28400.0
2005-01-21 10:25:00,19.99,20.02,19.99,20.0,28800.0,12.5363,12.5551,12.5363,12.5426,28800.0
2005-01-21 10:30:00,20.0,20.0,19.97,19.99,14000.0,12.5426,12.5426,12.5238,12.5363,14000.0
2005-01-21 10:35:00,19.99,20.0,19.95,19.97,26800.0,12.5363,12.5426,12.5112,12.5238,26800.0
2005-01-21 10:40:00,19.96,20.0,19.95,20.0,14200.0,12.5175,12.5426,12.5112,12.5426,14200.0
2005-01-21 10:45:00,20.0,20.0,19.98,19.99,59600.0,12.5426,12.5426,12.53,12.5363,59600.0
2005-01-21 10:50:00,19.99,19.99,19.98,19.98,14200.0,12.5363,12.5363,12.53,12.53,14200.0
2005-01-21 10:55:00,19.98,19.99,19.98,19.99,15000.0,12.53,12.5363,12.53,12.5363,15000.0
2005-01-21 11:00:00,19.99,19.99,19.98,19.99,13400.0,12.5363,12.5363,12.53,12.5363,13400.0
2005-01-21 11:05:00,19.98,19.99,19.98,19.99,32000.0,12.53,12.5363,12.53,12.5363,32000.0
2005-01-21 11:10:00,19.99,19.99,19.95,19.95,49000.0,12.5363,12.5363,12.5112,12.5112,49000.0
2005-01-21 11:15:00,19.95,19.97,19.95,19.97,16800.0,12.5112,12.5238,12.5112,12.5238,16800.0
2005-01-21 11:20:00,19.97,20.0,19.96,20.0,19600.0,12.5238,12.5426,12.5175,12.5426,19600.0
2005-01-21 11:25:00,20.0,20.03,20.0,20.02,48800.0,12.5426,12.5614,12.5426,12.5551,48800.0
2005-01-21 11:30:00,20.02,20.02,19.99,19.99,20600.0,12.5551,12.5551,12.5363,12.5363,20600.0
2005-01-21 11:35:00,19.98,19.99,19.96,19.96,23200.0,12.53,12.5363,12.5175,12.5175,23200.0
2005-01-21 11:40:00,19.97,19.97,19.96,19.97,20200.0,12.5238,12.5238,12.5175,12.5238,20200.0
2005-01-21 11:45:00,19.97,19.97,19.94,19.96,22400.0,12.5238,12.5238,12.5049,12.5175,22400.0
2005-01-21 11:50:00,19.95,20.0,19.95,19.98,30000.0,12.5112,12.5426,12.5112,12.53,30000.0
2005-01-21 11:55:00,19.98,20.0,19.97,19.97,18200.0,12.53,12.5426,12.5238,12.5238,18200.0
2005-01-21 12:00:00,19.97,19.97,19.94,19.94,21200.0,12.5238,12.5238,12.5049,12.5049,21200.0
2005-01-21 12:05:00,19.93,19.96,19.93,19.96,163600.0,12.4987,12.5175,12.4987,12.5175,163600.0
2005-01-21 12:10:00,19.96,19.97,19.95,19.96,18800.0,12.5175,12.5238,12.5112,12.5175,18800.0
2005-01-21 12:15:00,19.96,19.96,19.95,19.95,22000.0,12.5175,12.5175,12.5112,12.5112,22000.0
2005-01-21 12:20:00,19.95,19.96,19.94,19.95,24000.0,12.5112,12.5175,12.5049,12.5112,24000.0
2005-01-21 12:25:00,19.95,19.95,19.91,19.93,38800.0,12.5112,12.5112,12.4861,12.4987,38800.0
2005-01-21 12:30:00,19.93,19.93,19.92,19.92,4800.0,12.4987,12.4987,12.4924,12.4924,4800.0
2005-01-21 12:35:00,19.92,19.92,19.91,19.92,104600.0,12.4924,12.4924,12.4861,12.4924,104600.0
2005-01-21 12:40:00,19.91,19.92,19.91,19.92,22600.0,12.4861,12.4924,12.4861,12.4924,22600.0
2005-01-21 12:45:00,19.91,19.92,19.91,19.92,26000.0,12.4861,12.4924,12.4861,12.4924,26000.0
2005-01-21 12:50:00,19.91,19.91,19.9,19.91,35200.0,12.4861,12.4861,12.4799,12.4861,35200.0
2005-01-21 12:55:00,19.91,19.91,19.91,19.91,5800.0,12.4861,12.4861,12.4861,12.4861,5800.0
2005-01-21 13:00:00,19.91,19.91,19.9,19.91,64600.0,12.4861,12.4861,12.4799,12.4861,64600.0
2005-01-21 13:05:00,19.91,19.91,19.91,19.91,7800.0,12.4861,12.4861,12.4861,12.4861,7800.0
2005-01-21 13:10:00,19.91,19.93,19.91,19.93,14800.0,12.4861,12.4987,12.4861,12.4987,14800.0
2005-01-21 13:15:00,19.93,19.93,19.92,19.92,12600.0,12.4987,12.4987,12.4924,12.4924,12600.0
2005-01-21 13:20:00,19.92,19.93,19.92,19.93,22600.0,12.4924,12.4987,12.4924,12.4987,22600.0
2005-01-21 13:25:00,19.93,19.93,19.91,19.91,32000.0,12.4987,12.4987,12.4861,12.4861,32000.0
2005-01-21 13:30:00,19.91,19.92,19.91,19.91,32200.0,12.4861,12.4924,12.4861,12.4861,32200.0
2005-01-21 13:35:00,19.9,19.91,19.88,19.88,60400.0,12.4799,12.4861,12.4673,12.4673,60400.0
2005-01-21 13:40:00,19.88,19.88,19.83,19.83,42400.0,12.4673,12.4673,12.436,12.436,42400.0
2005-01-21 13:45:00,19.84,19.84,19.83,19.84,12200.0,12.4422,12.4422,12.436,12.4422,12200.0
2005-01-21 13:50:00,19.83,19.83,19.81,19.81,24400.0,12.436,12.436,12.4234,12.4234,24400.0
2005-01-21 13:55:00,19.82,19.83,19.81,19.83,76600.0,12.4297,12.436,12.4234,12.436,76600.0
2005-01-21 14:00:00,19.83,19.86,19.83,19.86,22000.0,12.436,12.4548,12.436,12.4548,22000.0
2005-01-21 14:05:00,19.86,19.91,19.86,19.91,39800.0,12.4548,12.4861,12.4548,12.4861,39800.0
2005-01-21 14:10:00,19.91,19.92,19.9,19.92,48000.0,12.4861,12.4924,12.4799,12.4924,48000.0
2005-01-21 14:15:00,19.92,19.92,19.91,19.91,27800.0,12.4924,12.4924,12.4861,12.4861,27800.0
2005-01-21 14:20:00,19.9,19.91,19.9,19.91,29600.0,12.4799,12.4861,12.4799,12.4861,29600.0
2005-01-21 14:25:00,19.91,19.95,19.91,19.94,24400.0,12.4861,12.5112,12.4861,12.5049,24400.0
2005-01-21 14:30:00,19.94,19.94,19.9,19.91,22800.0,12.5049,12.5049,12.4799,12.4861,22800.0
2005-01-21 14:35:00,19.91,19.91,19.9,19.9,27600.0,12.4861,12.4861,12.4799,12.4799,27600.0
2005-01-21 14:40:00,19.9,19.9,19.89,19.9,36600.0,12.4799,12.4799,12.4736,12.4799,36600.0
2005-01-21 14:45:00,19.9,19.9,19.85,19.86,29800.0,12.4799,12.4799,12.4485,12.4548,29800.0
2005-01-21 14:50:00,19.86,19.89,19.86,19.86,24600.0,12.4548,12.4736,12.4548,12.4548,24600.0
2005-01-21 14:55:00,19.86,19.86,19.84,19.84,48000.0,12.4548,12.4548,12.4422,12.4422,48000.0
2005-01-21 15:00:00,19.84,19.86,19.84,19.85,35000.0,12.4422,12.4548,12.4422,12.4485,35000.0
2005-01-21 15:05:00,19.85,19.85,19.81,19.81,15600.0,12.4485,12.4485,12.4234,12.4234,15600.0
2005-01-21 15:10:00,19.81,19.82,19.81,19.82,106000.0,12.4234,12.4297,12.4234,12.4297,106000.0
2005-01-21 15:15:00,19.83,19.83,19.82,19.82,20000.0,12.436,12.436,12.4297,12.4297,20000.0
2005-01-21 15:20:00,19.82,19.88,19.82,19.88,30200.0,12.4297,12.4673,12.4297,12.4673,30200.0
2005-01-21 15:25:00,19.89,19.9,19.89,19.9,79400.0,12.4736,12.4799,12.4736,12.4799,79400.0
2005-01-21 15:30:00,19.9,19.91,19.83,19.84,41200.0,12.4799,12.4861,12.436,12.4422,41200.0
2005-01-21 15:35:00,19.84,19.85,19.83,19.85,118800.0,12.4422,12.4485,12.436,12.4485,118800.0
2005-01-21 15:40:00,19.85,19.85,19.82,19.82,39000.0,12.4485,12.4485,12.4297,12.4297,39000.0
2005-01-21 15:45:00,19.83,19.83,19.82,19.82,49600.0,12.436,12.436,12.4297,12.4297,49600.0
2005-01-21 15:50:00,19.82,19.84,19.82,19.84,49800.0,12.4297,12.4422,12.4297,12.4422,49800.0
2005-01-21 15:55:00,19.83,19.83,19.81,19.81,71800.0,12.436,12.436,12.4234,12.4234,71800.0
2005-01-24 09:30:00,19.93,19.93,19.86,19.93,125800.0,12.4987,12.4987,12.4548,12.4987,125800.0
2005-01-24 09:35:00,19.93,19.95,19.85,19.9,38400.0,12.4987,12.5112,12.4485,12.4799,38400.0
2005-01-24 09:40:00,19.91,19.91,19.85,19.86,15400.0,12.4861,12.4861,12.4485,12.4548,15400.0
2005-01-24 09:45:00,19.86,19.91,19.86,19.9,14400.0,12.4548,12.4861,12.4548,12.4799,14400.0
2005-01-24 09:50:00,19.89,19.9,19.8,19.85,68000.0,12.4736,12.4799,12.4171,12.4485,68000.0
2005-01-24 09:55:00,19.84,19.84,19.8,19.81,12600.0,12.4422,12.4422,12.4171,12.4234,12600.0
2005-01-24 10:00:00,19.81,19.83,19.8,19.81,18800.0,12.4234,12.436,12.4171,12.4234,18800.0
2005-01-24 10:05:00,19.82,19.83,19.8,19.81,17000.0,12.4297,12.436,12.4171,12.4234,17000.0
2005-01-24 10:10:00,19.81,19.83,19.78,19.81,33200.0,12.4234,12.436,12.4046,12.4234,33200.0
2005-01-24 10:15:00,19.81,19.83,19.79,19.8,33600.0,12.4234,12.436,12.4109,12.4171,33600.0
2005-01-24 10:20:00,19.81,19.82,19.79,19.8,26800.0,12.4234,12.4297,12.4109,12.4171,26800.0
2005-01-24 10:25:00,19.8,19.81,19.76,19.77,16400.0,12.4171,12.4234,12.3921,12.3983,16400.0
2005-01-24 10:30:00,19.76,19.82,19.75,19.82,35400.0,12.3921,12.4297,12.3858,12.4297,35400.0
2005-01-24 10:35:00,19.81,19.82,19.79,19.8,122200.0,12.4234,12.4297,12.4109,12.4171,122200.0
2005-01-24 10:40:00,19.8,19.81,19.8,19.8,87400.0,12.4171,12.4234,12.4171,12.4171,87400.0
2005-01-24 10:45:00,19.8,19.81,19.77,19.81,20600.0,12.4171,12.4234,12.3983,12.4234,20600.0
2005-01-24 10:50:00,19.81,19.81,19.78,19.78,11000.0,12.4234,12.4234,12.4046,12.4046,11000.0
2005-01-24 10:55:00,19.77,19.78,19.75,19.78,12000.0,12.3983,12.4046,12.3858,12.4046,12000.0
2005-01-24 11:00:00,19.8,19.82,19.78,19.8,24200.0,12.4171,12.4297,12.4046,12.4171,24200.0
2005-01-24 11:05:00,19.8,19.83,19.79,19.82,13600.0,12.4171,12.436,12.4109,12.4297,13600.0
2005-01-24 11:10:00,19.83,19.84,19.83,19.83,13200.0,12.436,12.4422,12.436,12.436,13200.0
2005-01-24 11:15:00,19.83,19.84,19.82,19.84,27000.0,12.436,12.4422,12.4297,12.4422,27000.0
2005-01-24 11:20:00,19.84,19.85,19.8,19.84,71600.0,12.4422,12.4485,12.4171,12.4422,71600.0
2005-01-24 11:25:00,19.84,19.84,19.83,19.83,28800.0,12.4422,12.4422,12.436,12.436,28800.0
2005-01-24 11:30:00,19.83,19.84,19.8,19.83,26000.0,12.436,12.4422,12.4171,12.436,26000.0
2005-01-24 11:35:00,19.83,19.84,19.8,19.8,24600.0,12.436,12.4422,12.4171,12.4171,24600.0
2005-01-24 11:40:00,19.8,19.8,19.78,19.78,12000.0,12.4171,12.4171,12.4046,12.4046,12000.0
2005-01-24 11:45:00,19.79,19.82,19.78,19.8,11200.0,12.4109,12.4297,12.4046,12.4171,11200.0
2005-01-24 11:50:00,19.8,19.82,19.8,19.81,13600.0,12.4171,12.4297,12.4171,12.4234,13600.0
2005-01-24 11:55:00,19.81,19.82,19.8,19.81,6600.0,12.4234,12.4297,12.4171,12.4234,6600.0
2005-01-24 12:00:00,19.81,19.85,19.81,19.84,17800.0,12.4234,12.4485,12.4234,12.4422,17800.0
2005-01-24 12:05:00,19.84,19.84,19.8,19.8,17400.0,12.4422,12.4422,12.4171,12.4171,17400.0
2005-01-24 12:10:00,19.8,19.8,19.78,19.8,17000.0,12.4171,12.4171,12.4046,12.4171,17000.0
2005-01-24 12:15:00,19.8,19.8,19.77,19.79,20200.0,12.4171,12.4171,12.3983,12.4109,20200.0
2005-01-24 12:20:00,19.79,19.8,19.77,19.77,15400.0,12.4109,12.4171,12.3983,12.3983,15400.0
2005-01-24 12:25:00,19.76,19.78,19.75,19.75,163200.0,12.3921,12.4046,12.3858,12.3858,163200.0
2005-01-24 12:30:00,19.75,19.79,19.75,19.78,66400.0,12.3858,12.4109,12.3858,12.4046,66400.0
2005-01-24 12:35:00,19.78,19.8,19.77,19.77,9400.0,12.4046,12.4171,12.3983,12.3983,9400.0
2005-01-24 12:40:00,19.78,19.79,19.77,19.77,21200.0,12.4046,12.4109,12.3983,12.3983,21200.0
2005-01-24 12:45:00,19.78,19.8,19.76,19.78,32800.0,12.4046,12.4171,12.3921,12.4046,32800.0
2005-01-24 12:50:00,19.78,19.8,19.78,19.79,55800.0,12.4046,12.4171,12.4046,12.4109,55800.0
2005-01-24 12:55:00,19.8,19.8,19.8,19.8,36800.0,12.4171,12.4171,12.4171,12.4171,36800.0
2005-01-24 13:00:00,19.8,19.85,19.8,19.84,17400.0,12.4171,12.4485,12.4171,12.4422,17400.0
2005-01-24 13:05:00,19.84,19.85,19.84,19.85,15200.0,12.4422,12.4485,12.4422,12.4485,15200.0
2005-01-24 13:10:00,19.85,19.86,19.84,19.86,12000.0,12.4485,12.4548,12.4422,12.4548,12000.0
2005-01-24 13:15:00,19.87,19.93,19.86,19.93,53800.0,12.461,12.4987,12.4548,12.4987,53800.0
2005-01-24 13:20:00,19.93,19.96,19.92,19.93,29400.0,12.4987,12.5175,12.4924,12.4987,29400.0
2005-01-24 13:25:00,19.93,19.93,19.92,19.93,14600.0,12.4987,12.4987,12.4924,12.4987,14600.0
2005-01-24 13:30:00,19.95,19.95,19.92,19.93,28600.0,12.5112,12.5112,12.4924,12.4987,28600.0
2005-01-24 13:35:00,19.92,19.93,19.9,19.91,12400.0,12.4924,12.4987,12.4799,12.4861,12400.0
2005-01-24 13:40:00,19.91,19.92,19.91,19.91,6600.0,12.4861,12.4924,12.4861,12.4861,6600.0
2005-01-24 13:45:00,19.91,19.91,19.88,19.88,26200.0,12.4861,12.4861,12.4673,12.4673,26200.0
2005-01-24 13:50:00,19.88,19.9,19.87,19.88,12200.0,12.4673,12.4799,12.461,12.4673,12200.0
2005-01-24 13:55:00,19.88,19.88,19.86,19.86,7000.0,12.4673,12.4673,12.4548,12.4548,7000.0
2005-01-24 14:00:00,19.86,19.92,19.86,19.91,11800.0,12.4548,12.4924,12.4548,12.4861,11800.0
2005-01-24 14:05:00,19.91,19.92,19.9,19.92,13800.0,12.4861,12.4924,12.4799,12.4924,13800.0
2005-01-24 14:10:00,19.92,19.92,19.91,19.91,7600.0,12.4924,12.4924,12.4861,12.4861,7600.0
2005-01-24 14:15:00,19.91,19.92,19.9,19.9,17800.0,12.4861,12.4924,12.4799,12.4799,17800.0
2005-01-24 14:20:00,19.9,19.9,19.88,19.89,6800.0,12.4799,12.4799,12.4673,12.4736,6800.0
2005-01-24 14:25:00,19.89,19.9,19.85,19.85,26600.0,12.4736,12.4799,12.4485,12.4485,26600.0
2005-01-24 14:30:00,19.85,19.86,19.84,19.84,20600.0,12.4485,12.4548,12.4422,12.4422,20600.0
2005-01-24 14:35:00,19.84,19.84,19.82,19.84,216200.0,12.4422,12.4422,12.4297,12.4422,216200.0
2005-01-24 14:40:00,19.84,19.85,19.82,19.83,12800.0,12.4422,12.4485,12.4297,12.436,12800.0
2005-01-24 14:45:00,19.82,19.83,19.82,19.83,9800.0,12.4297,12.436,12.4297,12.436,9800.0
2005-01-24 14:50:00,19.83,19.83,19.83,19.83,34800.0,12.436,12.436,12.436,12.436,34800.0
2005-01-24 14:55:00,19.83,19.83,19.81,19.82,50400.0,12.436,12.436,12.4234,12.4297,50400.0
2005-01-24 15:00:00,19.82,19.84,19.82,19.83,18400.0,12.4297,12.4422,12.4297,12.436,18400.0
2005-01-24 15:05:00,19.83,19.86,19.83,19.86,25400.0,12.436,12.4548,12.436,12.4548,25400.0
2005-01-24 15:10:00,19.85,19.86,19.84,19.86,26000.0,12.4485,12.4548,12.4422,12.4548,26000.0
2005-01-24 15:15:00,19.86,19.88,19.83,19.83,15000.0,12.4548,12.4673,12.436,12.436,15000.0
2005-01-24 15:20:00,19.84,19.85,19.83,19.84,11400.0,12.4422,12.4485,12.436,12.4422,11400.0
2005-01-24 15:25:00,19.84,19.85,19.83,19.85,21200.0,12.4422,12.4485,12.436,12.4485,21200.0
2005-01-24 15:30:00,19.86,19.86,19.82,19.86,34400.0,12.4548,12.4548,12.4297,12.4548,34400.0
2005-01-24 15:35:00,19.85,19.86,19.84,19.85,21400.0,12.4485,12.4548,12.4422,12.4485,21400.0
2005-01-24 15:40:00,19.85,19.86,19.84,19.84,16400.0,12.4485,12.4548,12.4422,12.4422,16400.0
2005-01-24 15:45:00,19.84,19.84,19.8,19.81,78200.0,12.4422,12.4422,12.4171,12.4234,78200.0
2005-01-24 15:50:00,19.81,19.81,19.79,19.8,162600.0,12.4234,12.4234,12.4109,12.4171,162600.0
2005-01-24 15:55:00,19.81,19.81,19.79,19.8,99000.0,12.4234,12.4234,12.4109,12.4171,99000.0
2005-01-25 09:30:00,19.88,19.88,19.79,19.8,73600.0,12.4673,12.4673,12.4109,12.4171,73600.0
2005-01-25 09:35:00,19.8,19.91,19.8,19.9,116600.0,12.4171,12.4861,12.4171,12.4799,116600.0
2005-01-25 09:40:00,19.9,19.9,19.86,19.88,27400.0,12.4799,12.4799,12.4548,12.4673,27400.0
2005-01-25 09:45:00,19.88,19.92,19.86,19.92,83600.0,12.4673,12.4924,12.4548,12.4924,83600.0
2005-01-25 09:50:00,19.92,19.92,19.88,19.89,64800.0,12.4924,12.4924,12.4673,12.4736,64800.0
2005-01-25 09:55:00,19.89,19.9,19.87,19.87,29200.0,12.4736,12.4799,12.461,12.461,29200.0
2005-01-25 10:00:00,19.87,19.93,19.87,19.89,139600.0,12.461,12.4987,12.461,12.4736,139600.0
2005-01-25 10:05:00,19.89,19.9,19.88,19.9,45800.0,12.4736,12.4799,12.4673,12.4799,45800.0
2005-01-25 10:10:00,19.89,19.89,19.88,19.89,106600.0,12.4736,12.4736,12.4673,12.4736,106600.0
2005-01-25 10:15:00,19.89,19.9,19.88,19.89,60600.0,12.4736,12.4799,12.4673,12.4736,60600.0
2005-01-25 10:20:00,19.88,19.88,19.83,19.84,50400.0,12.4673,12.4673,12.436,12.4422,50400.0
2005-01-25 10:25:00,19.84,19.86,19.83,19.84,32200.0,12.4422,12.4548,12.436,12.4422,32200.0
2005-01-25 10:30:00,19.84,19.85,19.82,19.82,26400.0,12.4422,12.4485,12.4297,12.4297,26400.0
2005-01-25 10:35:00,19.83,19.83,19.8,19.81,22400.0,12.436,12.436,12.4171,12.4234,22400.0
2005-01-25 10:40:00,19.81,19.82,19.8,19.8,32200.0,12.4234,12.4297,12.4171,12.4171,32200.0
2005-01-25 10:45:00,19.8,19.81,19.79,19.81,28600.0,12.4171,12.4234,12.4109,12.4234,28600.0
2005-01-25 10:50:00,19.8,19.8,19.77,19.78,21800.0,12.4171,12.4171,12.3983,12.4046,21800.0
2005-01-25 10:55:00,19.78,19.79,19.78,19.79,21600.0,12.4046,12.4109,12.4046,12.4109,21600.0
2005-01-25 11:00:00,19.79,19.8,19.77,19.78,64800.0,12.4109,12.4171,12.3983,12.4046,64800.0
2005-01-25 11:05:00,19.78,19.8,19.78,19.8,97800.0,12.4046,12.4171,12.4046,12.4171,97800.0
2005-01-25 11:10:00,19.8,19.81,19.79,19.79,19400.0,12.4171,12.4234,12.4109,12.4109,19400.0
2005-01-25 11:15:00,19.79,19.82,19.79,19.81,20400.0,12.4109,12.4297,12.4109,12.4234,20400.0
2005-01-25 11:20:00,19.81,19.81,19.8,19.8,19600.0,12.4234,12.4234,12.4171,12.4171,19600.0
2005-01-25 11:25:00,19.8,19.81,19.78,19.81,25800.0,12.4171,12.4234,12.4046,12.4234,25800.0
2005-01-25 11:30:00,19.81,19.82,19.78,19.79,22600.0,12.4234,12.4297,12.4046,12.4109,22600.0
2005-01-25 11:35:00,19.78,19.78,19.75,19.76,10600.0,12.4046,12.4046,12.3858,12.3921,10600.0
2005-01-25 11:40:00,19.76,19.78,19.75,19.75,20000.0,12.3921,12.4046,12.3858,12.3858,20000.0
2005-01-25 11:45:00,19.76,19.78,19.75,19.78,25400.0,12.3921,12.4046,12.3858,12.4046,25400.0
2005-01-25 11:50:00,19.77,19.82,19.77,19.82,19400.0,12.3983,12.4297,12.3983,12.4297,19400.0
2005-01-25 11:55:00,19.82,19.82,19.79,19.8,13600.0,12.4297,12.4297,12.4109,12.4171,13600.0
2005-01-25 12:00:00,19.8,19.81,19.78,19.78,19000.0,12.4171,12.4234,12.4046,12.4046,19000.0
2005-01-25 12:05:00,19.78,19.81,19.78,19.81,222800.0,12.4046,12.4234,12.4046,12.4234,222800.0
2005-01-25 12:10:00,19.81,19.83,19.81,19.83,12800.0,12.4234,12.436,12.4234,12.436,12800.0
2005-01-25 12:15:00,19.83,19.83,19.8,19.81,18000.0,12.436,12.436,12.4171,12.4234,18000.0
2005-01-25 12:20:00,19.81,19.82,19.8,19.8,22000.0,12.4234,12.4297,12.4171,12.4171,22000.0
2005-01-25 12:25:00,19.8,19.81,19.8,19.81,214000.0,12.4171,12.4234,12.4171,12.4234,214000.0
2005-01-25 12:30:00,19.81,19.81,19.8,19.81,64800.0,12.4234,12.4234,12.4171,12.4234,64800.0
2005-01-25 12:35:00,19.8,19.81,19.8,19.81,67200.0,12.4171,12.4234,12.4171,12.4234,67200.0
2005-01-25 12:40:00,19.81,19.85,19.81,19.84,39600.0,12.4234,12.4485,12.4234,12.4422,39600.0
2005-01-25 12:45:00,19.84,19.85,19.84,19.84,7000.0,12.4422,12.4485,12.4422,12.4422,7000.0
2005-01-25 12:50:00,19.83,19.84,19.82,19.82,9400.0,12.436,12.4422,12.4297,12.4297,9400.0
2005-01-25 12:55:00,19.82,19.83,19.8,19.8,10200.0,12.4297,12.436,12.4171,12.4171,10200.0
2005-01-25 13:00:00,19.81,19.83,19.8,19.82,17400.0,12.4234,12.436,12.4171,12.4297,17400.0
2005-01-25 13:05:00,19.82,19.83,19.81,19.83,11400.0,12.4297,12.436,12.4234,12.436,11400.0
2005-01-25 13:10:00,19.84,19.84,19.81,19.83,30000.0,12.4422,12.4422,12.4234,12.436,30000.0
2005-01-25 13:15:00,19.83,19.83,19.82,19.83,41000.0,12.436,12.436,12.4297,12.436,41000.0
2005-01-25 13:20:00,19.84,19.87,19.83,19.85,42400.0,12.4422,12.461,12.436,12.4485,42400.0
2005-01-25 13:25:00,19.85,19.86,19.84,19.85,14200.0,12.4485,12.4548,12.4422,12.4485,14200.0
2005-01-25 13:30:00,19.85,19.85,19.81,19.81,11400.0,12.4485,12.4485,12.4234,12.4234,11400.0
2005-01-25 13:35:00,19.82,19.82,19.8,19.8,7200.0,12.4297,12.4297,12.4171,12.4171,7200.0
2005-01-25 13:40:00,19.81,19.81,19.79,19.8,79000.0,12.4234,12.4234,12.4109,12.4171,79000.0
2005-01-25 13:45:00,19.8,19.8,19.79,19.8,6600.0,12.4171,12.4171,12.4109,12.4171,6600.0
2005-01-25 13:50:00,19.8,19.82,19.8,19.81,18000.0,12.4171,12.4297,12.4171,12.4234,18000.0
2005-01-25 13:55:00,19.81,19.83,19.81,19.82,6800.0,12.4234,12.436,12.4234,12.4297,6800.0
2005-01-25 14:00:00,19.83,19.84,19.82,19.83,12200.0,12.436,12.4422,12.4297,12.436,12200.0
2005-01-25 14:05:00,19.83,19.84,19.82,19.82,12200.0,12.436,12.4422,12.4297,12.4297,12200.0
2005-01-25 14:10:00,19.82,19.84,19.82,19.84,38000.0,12.4297,12.4422,12.4297,12.4422,38000.0
2005-01-25 14:15:00,19.84,19.85,19.84,19.84,72400.0,12.4422,12.4485,12.4422,12.4422,72400.0
2005-01-25 14:20:00,19.84,19.85,19.84,19.84,16600.0,12.4422,12.4485,12.4422,12.4422,16600.0
2005-01-25 14:25:00,19.84,19.85,19.82,19.83,41600.0,12.4422,12.4485,12.4297,12.436,41600.0
2005-01-25 14:30:00,19.83,19.84,19.83,19.84,16800.0,12.436,12.4422,12.436,12.4422,16800.0
2005-01-25 14:35:00,19.84,19.85,19.83,19.83,56400.0,12.4422,12.4485,12.436,12.436,56400.0
2005-01-25 14:40:00,19.83,19.84,19.83,19.84,21200.0,12.436,12.4422,12.436,12.4422,21200.0
2005-01-25 14:45:00,19.84,19.85,19.83,19.85,69800.0,12.4422,12.4485,12.436,12.4485,69800.0
2005-01-25 14:50:00,19.84,19.85,19.83,19.83,28000.0,12.4422,12.4485,12.436,12.436,28000.0
2005-01-25 14:55:00,19.83,19.85,19.83,19.85,19800.0,12.436,12.4485,12.436,12.4485,19800.0
2005-01-25 15:00:00,19.85,19.85,19.83,19.85,49800.0,12.4485,12.4485,12.436,12.4485,49800.0
2005-01-25 15:05:00,19.85,19.85,19.83,19.83,18000.0,12.4485,12.4485,12.436,12.436,18000.0
2005-01-25 15:10:00,19.84,19.85,19.83,19.84,29000.0,12.4422,12.4485,12.436,12.4422,29000.0
2005-01-25 15:15:00,19.84,19.84,19.8,19.83,71400.0,12.4422,12.4422,12.4171,12.436,71400.0
2005-01-25 15:20:00,19.83,19.85,19.82,19.85,32200.0,12.436,12.4485,12.4297,12.4485,32200.0
2005-01-25 15:25:00,19.85,19.85,19.82,19.83,16000.0,12.4485,12.4485,12.4297,12.436,16000.0
2005-01-25 15:30:00,19.83,19.85,19.83,19.85,84200.0,12.436,12.4485,12.436,12.4485,84200.0
2005-01-25 15:35:00,19.85,19.86,19.84,19.84,92800.0,12.4485,12.4548,12.4422,12.4422,92800.0
2005-01-25 15:40:00,19.84,19.85,19.82,19.83,53000.0,12.4422,12.4485,12.4297,12.436,53000.0
2005-01-25 15:45:00,19.83,19.85,19.83,19.85,55000.0,12.436,12.4485,12.436,12.4485,55000.0
2005-01-25 15:50:00,19.85,19.85,19.83,19.84,64200.0,12.4485,12.4485,12.436,12.4422,64200.0
2005-01-25 15:55:00,19.84,19.85,19.83,19.84,70200.0,12.4422,12.4485,12.436,12.4422,70200.0
2005-01-26 09:30:00,19.95,19.98,19.93,19.93,58200.0,12.5112,12.53,12.4987,12.4987,58200.0
2005-01-26 09:35:00,19.93,20.0,19.93,19.99,40400.0,12.4987,12.5426,12.4987,12.5363,40400.0
2005-01-26 09:40:00,19.99,19.99,19.95,19.96,31000.0,12.5363,12.5363,12.5112,12.5175,31000.0
2005-01-26 09:45:00,19.96,20.0,19.93,19.98,200200.0,12.5175,12.5426,12.4987,12.53,200200.0
2005-01-26 09:50:00,19.96,19.98,19.93,19.97,39600.0,12.5175,12.53,12.4987,12.5238,39600.0
2005-01-26 09:55:00,19.97,19.98,19.95,19.97,20000.0,12.5238,12.53,12.5112,12.5238,20000.0
2005-01-26 10:00:00,19.96,19.98,19.96,19.98,96000.0,12.5175,12.53,12.5175,12.53,96000.0
2005-01-26 10:05:00,19.98,19.99,19.98,19.99,8600.0,12.53,12.5363,12.53,12.5363,8600.0
2005-01-26 10:10:00,19.98,19.98,19.96,19.97,116400.0,12.53,12.53,12.5175,12.5238,116400.0
2005-01-26 10:15:00,19.97,20.0,19.97,20.0,12200.0,12.5238,12.5426,12.5238,12.5426,12200.0
2005-01-26 10:20:00,19.99,20.0,19.97,19.99,13400.0,12.5363,12.5426,12.5238,12.5363,13400.0
2005-01-26 10:25:00,19.99,19.99,19.97,19.97,9600.0,12.5363,12.5363,12.5238,12.5238,9600.0
2005-01-26 10:30:00,19.97,19.98,19.95,19.97,100600.0,12.5238,12.53,12.5112,12.5238,100600.0
2005-01-26 10:35:00,19.97,19.99,19.96,19.99,22000.0,12.5238,12.5363,12.5175,12.5363,22000.0
2005-01-26 10:40:00,19.99,20.0,19.99,19.99,31000.0,12.5363,12.5426,12.5363,12.5363,31000.0
2005-01-26 10:45:00,19.99,20.0,19.97,19.98,12600.0,12.5363,12.5426,12.5238,12.53,12600.0
2005-01-26 10:50:00,19.97,20.0,19.97,20.0,74400.0,12.5238,12.5426,12.5238,12.5426,74400.0
2005-01-26 10:55:00,20.0,20.0,19.99,19.99,41400.0,12.5426,12.5426,12.5363,12.5363,41400.0
2005-01-26 11:00:00,20.0,20.0,19.98,19.98,14200.0,12.5426,12.5426,12.53,12.53,14200.0
2005-01-26 11:05:00,19.98,19.98,19.94,19.97,24000.0,12.53,12.53,12.5049,12.5238,24000.0
2005-01-26 11:10:00,19.97,19.98,19.96,19.97,18400.0,12.5238,12.53,12.5175,12.5238,18400.0
2005-01-26 11:15:00,19.97,19.98,19.97,19.97,37000.0,12.5238,12.53,12.5238,12.5238,37000.0
2005-01-26 11:20:00,19.98,19.98,19.95,19.98,62000.0,12.53,12.53,12.5112,12.53,62000.0
2005-01-26 11:25:00,19.97,19.99,19.96,19.98,14800.0,12.5238,12.5363,12.5175,12.53,14800.0
2005-01-26 11:30:00,19.98,19.99,19.97,19.98,23200.0,12.53,12.5363,12.5238,12.53,23200.0
2005-01-26 11:35:00,19.99,19.99,19.97,19.98,34800.0,12.5363,12.5363,12.5238,12.53,34800.0
2005-01-26 11:40:00,19.98,19.98,19.97,19.97,6000.0,12.53,12.53,12.5238,12.5238,6000.0
2005-01-26 11:45:00,19.97,19.98,19.97,19.97,12000.0,12.5238,12.53,12.5238,12.5238,12000.0
2005-01-26 11:50:00,19.98,19.98,19.97,19.98,12200.0,12.53,12.53,12.5238,12.53,12200.0
2005-01-26 11:55:00,19.98,19.99,19.97,19.98,23400.0,12.53,12.5363,12.5238,12.53,23400.0
2005-01-26 12:00:00,19.98,19.99,19.98,19.98,23000.0,12.53,12.5363,12.53,12.53,23000.0
2005-01-26 12:05:00,19.98,20.0,19.98,19.99,34800.0,12.53,12.5426,12.53,12.5363,34800.0
2005-01-26 12:10:00,19.99,20.0,19.99,20.0,19800.0,12.5363,12.5426,12.5363,12.5426,19800.0
2005-01-26 12:15:00,20.0,20.0,19.99,19.99,70000.0,12.5426,12.5426,12.5363,12.5363,70000.0
2005-01-26 12:20:00,20.0,20.0,19.98,19.98,27600.0,12.5426,12.5426,12.53,12.53,27600.0
2005-01-26 12:25:00,19.97,19.99,19.97,19.98,16000.0,12.5238,12.5363,12.5238,12.53,16000.0
2005-01-26 12:30:00,19.98,19.99,19.97,19.99,18800.0,12.53,12.5363,12.5238,12.5363,18800.0
2005-01-26 12:35:00,19.99,20.0,19.99,19.99,9000.0,12.5363,12.5426,12.5363,12.5363,9000.0
2005-01-26 12:40:00,20.0,20.0,20.0,20.0,81400.0,12.5426,12.5426,12.5426,12.5426,81400.0
2005-01-26 12:45:00,20.0,20.0,19.96,19.98,25000.0,12.5426,12.5426,12.5175,12.53,25000.0
2005-01-26 12:50:00,19.96,19.97,19.95,19.96,6200.0,12.5175,12.5238,12.5112,12.5175,6200.0
2005-01-26 12:55:00,19.95,19.95,19.93,19.93,12200.0,12.5112,12.5112,12.4987,12.4987,12200.0
2005-01-26 13:00:00,19.93,19.98,19.93,19.98,67200.0,12.4987,12.53,12.4987,12.53,67200.0
2005-01-26 13:05:00,19.98,20.0,19.98,20.0,9000.0,12.53,12.5426,12.53,12.5426,9000.0
2005-01-26 13:10:00,19.99,20.0,19.98,19.99,28400.0,12.5363,12.5426,12.53,12.5363,28400.0
2005-01-26 13:15:00,19.99,19.99,19.98,19.98,6400.0,12.5363,12.5363,12.53,12.53,6400.0
2005-01-26 13:20:00,19.98,20.0,19.97,19.98,7400.0,12.53,12.5426,12.5238,12.53,7400.0
2005-01-26 13:25:00,19.98,19.98,19.97,19.97,9000.0,12.53,12.53,12.5238,12.5238,9000.0
2005-01-26 13:30:00,19.98,19.99,19.97,19.98,9800.0,12.53,12.5363,12.5238,12.53,9800.0
2005-01-26 13:35:00,19.98,19.99,19.97,19.99,14600.0,12.53,12.5363,12.5238,12.5363,14600.0
2005-01-26 13:40:00,19.99,20.0,19.97,20.0,24200.0,12.5363,12.5426,12.5238,12.5426,24200.0
2005-01-26 13:45:00,20.0,20.0,19.99,19.99,24800.0,12.5426,12.5426,12.5363,12.5363,24800.0
2005-01-26 13:50:00,20.0,20.0,19.99,20.0,25800.0,12.5426,12.5426,12.5363,12.5426,25800.0
2005-01-26 13:55:00,20.0,20.0,20.0,20.0,40200.0,12.5426,12.5426,12.5426,12.5426,40200.0
2005-01-26 14:00:00,20.0,20.0,20.0,20.0,40400.0,12.5426,12.5426,12.5426,12.5426,40400.0
2005-01-26 14:05:00,20.0,20.03,20.0,20.03,35400.0,12.5426,12.5614,12.5426,12.5614,35400.0
2005-01-26 14:10:00,20.02,20.03,20.01,20.03,44200.0,12.5551,12.5614,12.5488,12.5614,44200.0
2005-01-26 14:15:00,20.03,20.03,20.0,20.0,12800.0,12.5614,12.5614,12.5426,12.5426,12800.0
2005-01-26 14:20:00,20.0,20.0,19.99,19.99,12800.0,12.5426,12.5426,12.5363,12.5363,12800.0
2005-01-26 14:25:00,19.99,20.02,19.99,20.0,17600.0,12.5363,12.5551,12.5363,12.5426,17600.0
2005-01-26 14:30:00,20.0,20.0,19.97,19.98,22400.0,12.5426,12.5426,12.5238,12.53,22400.0
2005-01-26 14:35:00,19.98,19.98,19.97,19.98,18000.0,12.53,12.53,12.5238,12.53,18000.0
2005-01-26 14:40:00,19.98,19.98,19.97,19.97,7800.0,12.53,12.53,12.5238,12.5238,7800.0
2005-01-26 14:45:00,19.97,19.97,19.95,19.96,5800.0,12.5238,12.5238,12.5112,12.5175,5800.0
2005-01-26 14:50:00,19.96,19.97,19.95,19.95,16800.0,12.5175,12.5238,12.5112,12.5112,16800.0
2005-01-26 14:55:00,19.96,19.96,19.95,19.96,20600.0,12.5175,12.5175,12.5112,12.5175,20600.0
2005-01-26 15:00:00,19.97,19.97,19.93,19.93,23000.0,12.5238,12.5238,12.4987,12.4987,23000.0
2005-01-26 15:05:00,19.93,19.95,19.93,19.95,95200.0,12.4987,12.5112,12.4987,12.5112,95200.0
2005-01-26 15:10:00,19.95,19.95,19.91,19.91,26000.0,12.5112,12.5112,12.4861,12.4861,26000.0
2005-01-26 15:15:00,19.91,19.92,19.9,19.9,31600.0,12.4861,12.4924,12.4799,12.4799,31600.0
2005-01-26 15:20:00,19.9,19.93,19.9,19.93,75800.0,12.4799,12.4987,12.4799,12.4987,75800.0
2005-01-26 15:25:00,19.92,19.93,19.91,19.91,55800.0,12.4924,12.4987,12.4861,12.4861,55800.0
2005-01-26 15:30:00,19.91,19.93,19.91,19.91,21600.0,12.4861,12.4987,12.4861,12.4861,21600.0
2005-01-26 15:35:00,19.91,19.93,19.91,19.93,57600.0,12.4861,12.4987,12.4861,12.4987,57600.0
2005-01-26 15:40:00,19.93,19.93,19.89,19.89,75200.0,12.4987,12.4987,12.4736,12.4736,75200.0
2005-01-26 15:45:00,19.89,19.9,19.88,19.89,42000.0,12.4736,12.4799,12.4673,12.4736,42000.0
2005-01-26 15:50:00,19.9,19.92,19.89,19.91,51000.0,12.4799,12.4924,12.4736,12.4861,51000.0
2005-01-26 15:55:00,19.91,19.92,19.9,19.91,73600.0,12.4861,12.4924,12.4799,12.4861,73600.0
2005-01-27 09:30:00,19.83,19.84,19.81,19.82,42400.0,12.436,12.4422,12.4234,12.4297,42400.0
2005-01-27 09:35:00,19.83,19.83,19.77,19.81,19800.0,12.436,12.436,12.3983,12.4234,19800.0
2005-01-27 09:40:00,19.82,19.89,19.81,19.88,28000.0,12.4297,12.4736,12.4234,12.4673,28000.0
2005-01-27 09:45:00,19.87,19.88,19.84,19.86,33400.0,12.461,12.4673,12.4422,12.4548,33400.0
2005-01-27 09:50:00,19.86,19.89,19.84,19.89,25000.0,12.4548,12.4736,12.4422,12.4736,25000.0
2005-01-27 09:55:00,19.89,19.95,19.89,19.95,88000.0,12.4736,12.5112,12.4736,12.5112,88000.0
2005-01-27 10:00:00,19.93,19.95,19.91,19.91,95000.0,12.4987,12.5112,12.4861,12.4861,95000.0
2005-01-27 10:05:00,19.91,19.91,19.88,19.88,17000.0,12.4861,12.4861,12.4673,12.4673,17000.0
2005-01-27 10:10:00,19.88,19.89,19.83,19.84,18400.0,12.4673,12.4736,12.436,12.4422,18400.0
2005-01-27 10:15:00,19.85,19.86,19.82,19.86,16800.0,12.4485,12.4548,12.4297,12.4548,16800.0
2005-01-27 10:20:00,19.86,19.86,19.83,19.84,16200.0,12.4548,12.4548,12.436,12.4422,16200.0
2005-01-27 10:25:00,19.84,19.85,19.82,19.85,13400.0,12.4422,12.4485,12.4297,12.4485,13400.0
2005-01-27 10:30:00,19.85,19.87,19.83,19.86,23200.0,12.4485,12.461,12.436,12.4548,23200.0
2005-01-27 10:35:00,19.86,19.88,19.86,19.88,19600.0,12.4548,12.4673,12.4548,12.4673,19600.0
2005-01-27 10:40:00,19.89,19.9,19.89,19.89,12600.0,12.4736,12.4799,12.4736,12.4736,12600.0
2005-01-27 10:45:00,19.89,19.89,19.88,19.88,14200.0,12.4736,12.4736,12.4673,12.4673,14200.0
2005-01-27 10:50:00,19.89,19.9,19.88,19.89,10600.0,12.4736,12.4799,12.4673,12.4736,10600.0
2005-01-27 10:55:00,19.88,19.9,19.87,19.89,17800.0,12.4673,12.4799,12.461,12.4736,17800.0
2005-01-27 11:00:00,19.88,19.89,19.87,19.88,54400.0,12.4673,12.4736,12.461,12.4673,54400.0
2005-01-27 11:05:00,19.88,19.88,19.86,19.87,53800.0,12.4673,12.4673,12.4548,12.461,53800.0
2005-01-27 11:10:00,19.88,19.89,19.86,19.86,19600.0,12.4673,12.4736,12.4548,12.4548,19600.0
2005-01-27 11:15:00,19.86,19.88,19.86,19.86,9600.0,12.4548,12.4673,12.4548,12.4548,9600.0
2005-01-27 11:20:00,19.86,19.87,19.86,19.86,6800.0,12.4548,12.461,12.4548,12.4548,6800.0
2005-01-27 11:25:00,19.86,19.86,19.81,19.81,28600.0,12.4548,12.4548,12.4234,12.4234,28600.0
2005-01-27 11:30:00,19.81,19.81,19.81,19.81,47800.0,12.4234,12.4234,12.4234,12.4234,47800.0
2005-01-27 11:35:00,19.83,19.86,19.82,19.86,37600.0,12.436,12.4548,12.4297,12.4548,37600.0
2005-01-27 11:40:00,19.86,19.86,19.84,19.85,94800.0,12.4548,12.4548,12.4422,12.4485,94800.0
2005-01-27 11:45:00,19.85,19.85,19.81,19.84,51200.0,12.4485,12.4485,12.4234,12.4422,51200.0
2005-01-27 11:50:00,19.84,19.85,19.8,19.81,118200.0,12.4422,12.4485,12.4171,12.4234,118200.0
2005-01-27 11:55:00,19.81,19.82,19.8,19.8,29000.0,12.4234,12.4297,12.4171,12.4171,29000.0
2005-01-27 12:00:00,19.8,19.8,19.75,19.76,43800.0,12.4171,12.4171,12.3858,12.3921,43800.0
2005-01-27 12:05:00,19.75,19.77,19.75,19.77,31200.0,12.3858,12.3983,12.3858,12.3983,31200.0
2005-01-27 12:10:00,19.77,19.77,19.76,19.77,24000.0,12.3983,12.3983,12.3921,12.3983,24000.0
2005-01-27 12:15:00,19.77,19.77,19.74,19.75,20000.0,12.3983,12.3983,12.3795,12.3858,20000.0
2005-01-27 12:20:00,19.75,19.75,19.69,19.74,38200.0,12.3858,12.3858,12.3482,12.3795,38200.0
2005-01-27 12:25:00,19.73,19.74,19.73,19.74,15200.0,12.3732,12.3795,12.3732,12.3795,15200.0
2005-01-27 12:30:00,19.74,19.74,19.71,19.73,29600.0,12.3795,12.3795,12.3607,12.3732,29600.0
2005-01-27 12:35:00,19.73,19.75,19.73,19.75,57400.0,12.3732,12.3858,12.3732,12.3858,57400.0
2005-01-27 12:40:00,19.75,19.77,19.75,19.75,26600.0,12.3858,12.3983,12.3858,12.3858,26600.0
2005-01-27 12:45:00,19.77,19.8,19.76,19.78,31800.0,12.3983,12.4171,12.3921,12.4046,31800.0
2005-01-27 12:50:00,19.79,19.81,19.79,19.81,7000.0,12.4109,12.4234,12.4109,12.4234,7000.0
2005-01-27 12:55:00,19.81,19.81,19.79,19.8,9800.0,12.4234,12.4234,12.4109,12.4171,9800.0
2005-01-27 13:00:00,19.79,19.81,19.79,19.8,20600.0,12.4109,12.4234,12.4109,12.4171,20600.0
2005-01-27 13:05:00,19.8,19.8,19.79,19.8,74800.0,12.4171,12.4171,12.4109,12.4171,74800.0
2005-01-27 13:10:00,19.8,19.8,19.79,19.8,11600.0,12.4171,12.4171,12.4109,12.4171,11600.0
2005-01-27 13:15:00,19.79,19.8,19.78,19.8,23000.0,12.4109,12.4171,12.4046,12.4171,23000.0
2005-01-27 13:20:00,19.8,19.8,19.79,19.8,24400.0,12.4171,12.4171,12.4109,12.4171,24400.0
2005-01-27 13:25:00,19.8,19.81,19.79,19.79,18400.0,12.4171,12.4234,12.4109,12.4109,18400.0
2005-01-27 13:30:00,19.79,19.79,19.78,19.78,37400.0,12.4109,12.4109,12.4046,12.4046,37400.0
2005-01-27 13:35:00,19.79,19.79,19.78,19.79,19000.0,12.4109,12.4109,12.4046,12.4109,19000.0
2005-01-27 13:40:00,19.79,19.8,19.77,19.77,35200.0,12.4109,12.4171,12.3983,12.3983,35200.0
2005-01-27 13:45:00,19.77,19.79,19.75,19.76,27000.0,12.3983,12.4109,12.3858,12.3921,27000.0
2005-01-27 13:50:00,19.75,19.76,19.74,19.74,10800.0,12.3858,12.3921,12.3795,12.3795,10800.0
2005-01-27 13:55:00,19.73,19.74,19.73,19.74,18000.0,12.3732,12.3795,12.3732,12.3795,18000.0
2005-01-27 14:00:00,19.73,19.78,19.73,19.78,35600.0,12.3732,12.4046,12.3732,12.4046,35600.0
2005-01-27 14:05:00,19.77,19.77,19.75,19.75,15800.0,12.3983,12.3983,12.3858,12.3858,15800.0
2005-01-27 14:10:00,19.76,19.77,19.75,19.76,18000.0,12.3921,12.3983,12.3858,12.3921,18000.0
2005-01-27 14:15:00,19.78,19.8,19.78,19.78,47400.0,12.4046,12.4171,12.4046,12.4046,47400.0
2005-01-27 14:20:00,19.78,19.81,19.76,19.8,24600.0,12.4046,12.4234,12.3921,12.4171,24600.0
2005-01-27 14:25:00,19.8,19.8,19.76,19.77,16400.0,12.4171,12.4171,12.3921,12.3983,16400.0
2005-01-27 14:30:00,19.77,19.78,19.75,19.75,19200.0,12.3983,12.4046,12.3858,12.3858,19200.0
2005-01-27 14:35:00,19.76,19.77,19.75,19.77,19600.0,12.3921,12.3983,12.3858,12.3983,19600.0
2005-01-27 14:40:00,19.77,19.78,19.75,19.75,21400.0,12.3983,12.4046,12.3858,12.3858,21400.0
2005-01-27 14:45:00,19.75,19.75,19.73,19.74,36800.0,12.3858,12.3858,12.3732,12.3795,36800.0
2005-01-27 14:50:00,19.74,19.75,19.72,19.73,20000.0,12.3795,12.3858,12.367,12.3732,20000.0
2005-01-27 14:55:00,19.73,19.73,19.71,19.72,10400.0,12.3732,12.3732,12.3607,12.367,10400.0
2005-01-27 15:00:00,19.72,19.75,19.72,19.75,27200.0,12.367,12.3858,12.367,12.3858,27200.0
2005-01-27 15:05:00,19.75,19.76,19.74,19.75,59200.0,12.3858,12.3921,12.3795,12.3858,59200.0
2005-01-27 15:10:00,19.75,19.79,19.75,19.78,29200.0,12.3858,12.4109,12.3858,12.4046,29200.0
2005-01-27 15:15:00,19.79,19.82,19.79,19.81,39800.0,12.4109,12.4297,12.4109,12.4234,39800.0
2005-01-27 15:20:00,19.81,19.81,19.77,19.79,25200.0,12.4234,12.4234,12.3983,12.4109,25200.0
2005-01-27 15:25:00,19.79,19.81,19.78,19.81,20200.0,12.4109,12.4234,12.4046,12.4234,20200.0
2005-01-27 15:30:00,19.8,19.85,19.8,19.85,65000.0,12.4171,12.4485,12.4171,12.4485,65000.0
2005-01-27 15:35:00,19.83,19.86,19.83,19.84,38000.0,12.436,12.4548,12.436,12.4422,38000.0
2005-01-27 15:40:00,19.85,19.86,19.84,19.85,49000.0,12.4485,12.4548,12.4422,12.4485,49000.0
2005-01-27 15:45:00,19.85,19.88,19.85,19.86,150200.0,12.4485,12.4673,12.4485,12.4548,150200.0
2005-01-27 15:50:00,19.86,19.86,19.86,19.86,78200.0,12.4548,12.4548,12.4548,12.4548,78200.0
2005-01-27 15:55:00,19.86,19.87,19.85,19.85,176000.0,12.4548,12.461,12.4485,12.4485,176000.0
2005-01-28 09:30:00,19.82,19.98,19.82,19.98,70800.0,12.4297,12.53,12.4297,12.53,70800.0
2005-01-28 09:35:00,19.96,19.97,19.89,19.9,19000.0,12.5175,12.5238,12.4736,12.4799,19000.0
2005-01-28 09:40:00,19.9,19.9,19.81,19.83,18400.0,12.4799,12.4799,12.4234,12.436,18400.0
2005-01-28 09:45:00,19.83,19.91,19.83,19.87,32600.0,12.436,12.4861,12.436,12.461,32600.0
2005-01-28 09:50:00,19.86,19.86,19.82,19.83,16400.0,12.4548,12.4548,12.4297,12.436,16400.0
2005-01-28 09:55:00,19.83,19.86,19.78,19.84,35200.0,12.436,12.4548,12.4046,12.4422,35200.0
2005-01-28 10:00:00,19.86,19.86,19.83,19.84,20000.0,12.4548,12.4548,12.436,12.4422,20000.0
2005-01-28 10:05:00,19.84,19.86,19.84,19.84,10400.0,12.4422,12.4548,12.4422,12.4422,10400.0
2005-01-28 10:10:00,19.85,19.86,19.83,19.83,13400.0,12.4485,12.4548,12.436,12.436,13400.0
2005-01-28 10:15:00,19.82,19.83,19.78,19.78,19000.0,12.4297,12.436,12.4046,12.4046,19000.0
2005-01-28 10:20:00,19.78,19.82,19.78,19.78,12800.0,12.4046,12.4297,12.4046,12.4046,12800.0
2005-01-28 10:25:00,19.79,19.81,19.79,19.8,23200.0,12.4109,12.4234,12.4109,12.4171,23200.0
2005-01-28 10:30:00,19.79,19.79,19.71,19.71,36600.0,12.4109,12.4109,12.3607,12.3607,36600.0
2005-01-28 10:35:00,19.71,19.78,19.71,19.76,39400.0,12.3607,12.4046,12.3607,12.3921,39400.0
2005-01-28 10:40:00,19.76,19.77,19.74,19.75,44400.0,12.3921,12.3983,12.3795,12.3858,44400.0
2005-01-28 10:45:00,19.75,19.79,19.71,19.78,43000.0,12.3858,12.4109,12.3607,12.4046,43000.0
2005-01-28 10:50:00,19.78,19.78,19.71,19.73,52600.0,12.4046,12.4046,12.3607,12.3732,52600.0
2005-01-28 10:55:00,19.73,19.77,19.72,19.77,21000.0,12.3732,12.3983,12.367,12.3983,21000.0
2005-01-28 11:00:00,19.75,19.76,19.73,19.74,17400.0,12.3858,12.3921,12.3732,12.3795,17400.0
2005-01-28 11:05:00,19.73,19.75,19.68,19.73,33200.0,12.3732,12.3858,12.3419,12.3732,33200.0
2005-01-28 11:10:00,19.72,19.72,19.7,19.7,66000.0,12.367,12.367,12.3544,12.3544,66000.0
2005-01-28 11:15:00,19.68,19.68,19.55,19.58,42200.0,12.3419,12.3419,12.2604,12.2792,42200.0
2005-01-28 11:20:00,19.56,19.62,19.52,19.61,31200.0,12.2666,12.3043,12.2415,12.298,31200.0
2005-01-28 11:25:00,19.61,19.63,19.56,19.59,26200.0,12.298,12.3105,12.2666,12.2854,26200.0
2005-01-28 11:30:00,19.57,19.61,19.56,19.6,55000.0,12.2729,12.298,12.2666,12.2917,55000.0
2005-01-28 11:35:00,19.6,19.64,19.57,19.61,24400.0,12.2917,12.3168,12.2729,12.298,24400.0
2005-01-28 11:40:00,19.61,19.63,19.56,19.59,23600.0,12.298,12.3105,12.2666,12.2854,23600.0
2005-01-28 11:45:00,19.58,19.6,19.55,19.58,21200.0,12.2792,12.2917,12.2604,12.2792,21200.0
2005-01-28 11:50:00,19.57,19.59,19.56,19.57,10600.0,12.2729,12.2854,12.2666,12.2729,10600.0
2005-01-28 11:55:00,19.56,19.59,19.56,19.57,7000.0,12.2666,12.2854,12.2666,12.2729,7000.0
2005-01-28 12:00:00,19.56,19.6,19.56,19.59,8600.0,12.2666,12.2917,12.2666,12.2854,8600.0
2005-01-28 12:05:00,19.59,19.61,19.59,19.59,14400.0,12.2854,12.298,12.2854,12.2854,14400.0
2005-01-28 12:10:00,19.57,19.6,19.56,19.58,34600.0,12.2729,12.2917,12.2666,12.2792,34600.0
2005-01-28 12:15:00,19.58,19.59,19.57,19.58,20800.0,12.2792,12.2854,12.2729,12.2792,20800.0
2005-01-28 12:20:00,19.58,19.59,19.55,19.55,39000.0,12.2792,12.2854,12.2604,12.2604,39000.0
2005-01-28 12:25:00,19.56,19.56,19.53,19.53,17200.0,12.2666,12.2666,12.2478,12.2478,17200.0
2005-01-28 12:30:00,19.53,19.55,19.53,19.54,15200.0,12.2478,12.2604,12.2478,12.2541,15200.0
2005-01-28 12:35:00,19.55,19.55,19.49,19.49,29800.0,12.2604,12.2604,12.2227,12.2227,29800.0
2005-01-28 12:40:00,19.88,19.88,19.5,19.51,21200.0,12.4673,12.4673,12.229,12.2353,21200.0
2005-01-28 12:45:00,19.5,19.56,19.5,19.54,24400.0,12.229,12.2666,12.229,12.2541,24400.0
2005-01-28 12:50:00,19.54,19.57,19.52,19.52,4600.0,12.2541,12.2729,12.2415,12.2415,4600.0
2005-01-28 12:55:00,19.51,19.57,19.5,19.55,15800.0,12.2353,12.2729,12.229,12.2604,15800.0
2005-01-28 13:00:00,19.55,19.57,19.54,19.55,16800.0,12.2604,12.2729,12.2541,12.2604,16800.0
2005-01-28 13:05:00,19.54,19.58,19.54,19.58,9000.0,12.2541,12.2792,12.2541,12.2792,9000.0
2005-01-28 13:10:00,19.58,19.59,19.55,19.59,17200.0,12.2792,12.2854,12.2604,12.2854,17200.0
2005-01-28 13:15:00,19.59,19.6,19.58,19.6,21600.0,12.2854,12.2917,12.2792,12.2917,21600.0
2005-01-28 13:20:00,19.6,19.62,19.6,19.61,48600.0,12.2917,12.3043,12.2917,12.298,48600.0
2005-01-28 13:25:00,19.62,19.65,19.61,19.65,17400.0,12.3043,12.3231,12.298,12.3231,17400.0
2005-01-28 13:30:00,19.65,19.65,19.6,19.63,28600.0,12.3231,12.3231,12.2917,12.3105,28600.0
2005-01-28 13:35:00,19.62,19.62,19.6,19.6,28200.0,12.3043,12.3043,12.2917,12.2917,28200.0
2005-01-28 13:40:00,19.6,19.6,19.55,19.59,36200.0,12.2917,12.2917,12.2604,12.2854,36200.0
2005-01-28 13:45:00,19.6,19.63,19.6,19.63,11600.0,12.2917,12.3105,12.2917,12.3105,11600.0
2005-01-28 13:50:00,19.6,19.61,19.55,19.58,9800.0,12.2917,12.298,12.2604,12.2792,9800.0
2005-01-28 13:55:00,19.58,19.59,19.55,19.56,13400.0,12.2792,12.2854,12.2604,12.2666,13400.0
2005-01-28 14:00:00,19.57,19.57,19.55,19.56,13600.0,12.2729,12.2729,12.2604,12.2666,13600.0
2005-01-28 14:05:00,19.56,19.56,19.5,19.51,22400.0,12.2666,12.2666,12.229,12.2353,22400.0
2005-01-28 14:10:00,19.5,19.5,19.5,19.5,15400.0,12.229,12.229,12.229,12.229,15400.0
2005-01-28 14:15:00,19.5,19.52,19.5,19.5,17200.0,12.229,12.2415,12.229,12.229,17200.0
2005-01-28 14:20:00,19.49,19.52,19.43,19.5,148800.0,12.2227,12.2415,12.1851,12.229,148800.0
2005-01-28 14:25:00,19.5,19.54,19.5,19.52,23800.0,12.229,12.2541,12.229,12.2415,23800.0
2005-01-28 14:30:00,19.52,19.54,19.5,19.53,12800.0,12.2415,12.2541,12.229,12.2478,12800.0
2005-01-28 14:35:00,19.53,19.54,19.5,19.5,55200.0,12.2478,12.2541,12.229,12.229,55200.0
2005-01-28 14:40:00,19.5,19.5,19.5,19.5,46200.0,12.229,12.229,12.229,12.229,46200.0
2005-01-28 14:45:00,19.5,19.53,19.5,19.5,67600.0,12.229,12.2478,12.229,12.229,67600.0
2005-01-28 14:50:00,19.5,19.75,19.46,19.49,94600.0,12.229,12.3858,12.2039,12.2227,94600.0
2005-01-28 14:55:00,19.49,19.51,19.48,19.5,24200.0,12.2227,12.2353,12.2165,12.229,24200.0
2005-01-28 15:00:00,19.5,19.54,19.49,19.53,29600.0,12.229,12.2541,12.2227,12.2478,29600.0
2005-01-28 15:05:00,19.54,19.54,19.5,19.5,35600.0,12.2541,12.2541,12.229,12.229,35600.0
2005-01-28 15:10:00,19.5,19.52,19.49,19.5,22800.0,12.229,12.2415,12.2227,12.229,22800.0
2005-01-28 15:15:00,19.5,19.52,19.5,19.5,41000.0,12.229,12.2415,12.229,12.229,41000.0
2005-01-28 15:20:00,19.5,19.51,19.5,19.5,23800.0,12.229,12.2353,12.229,12.229,23800.0
2005-01-28 15:25:00,19.5,19.5,19.5,19.5,51800.0,12.229,12.229,12.229,12.229,51800.0
2005-01-28 15:30:00,19.5,19.53,19.49,19.5,64400.0,12.229,12.2478,12.2227,12.229,64400.0
2005-01-28 15:35:00,19.5,19.59,19.5,19.59,142400.0,12.229,12.2854,12.229,12.2854,142400.0
2005-01-28 15:40:00,19.58,19.59,19.54,19.56,110600.0,12.2792,12.2854,12.2541,12.2666,110600.0
2005-01-28 15:45:00,19.56,19.57,19.55,19.56,49400.0,12.2666,12.2729,12.2604,12.2666,49400.0
2005-01-28 15:50:00,19.56,19.57,19.54,19.55,44000.0,12.2666,12.2729,12.2541,12.2604,44000.0
2005-01-28 15:55:00,19.56,19.57,19.55,19.55,57600.0,12.2666,12.2729,12.2604,12.2604,57600.0
2005-01-31 09:30:00,19.65,19.7,19.63,19.7,126000.0,12.3231,12.3544,12.3105,12.3544,126000.0
2005-01-31 09:35:00,19.7,19.8,19.7,19.8,27200.0,12.3544,12.4171,12.3544,12.4171,27200.0
2005-01-31 09:40:00,19.81,19.81,19.75,19.77,38400.0,12.4234,12.4234,12.3858,12.3983,38400.0
2005-01-31 09:45:00,19.74,19.75,19.64,19.69,69400.0,12.3795,12.3858,12.3168,12.3482,69400.0
2005-01-31 09:50:00,19.69,19.78,19.66,19.77,38400.0,12.3482,12.4046,12.3293,12.3983,38400.0
2005-01-31 09:55:00,19.77,19.78,19.71,19.75,116600.0,12.3983,12.4046,12.3607,12.3858,116600.0
2005-01-31 10:00:00,19.75,19.77,19.71,19.77,59200.0,12.3858,12.3983,12.3607,12.3983,59200.0
2005-01-31 10:05:00,19.8,19.81,19.74,19.79,58000.0,12.4171,12.4234,12.3795,12.4109,58000.0
2005-01-31 10:10:00,19.79,19.81,19.75,19.8,52600.0,12.4109,12.4234,12.3858,12.4171,52600.0
2005-01-31 10:15:00,19.8,19.86,19.73,19.75,59000.0,12.4171,12.4548,12.3732,12.3858,59000.0
2005-01-31 10:20:00,19.73,19.8,19.73,19.77,13400.0,12.3732,12.4171,12.3732,12.3983,13400.0
2005-01-31 10:25:00,19.78,19.82,19.78,19.81,10600.0,12.4046,12.4297,12.4046,12.4234,10600.0
2005-01-31 10:30:00,19.83,19.86,19.81,19.84,61400.0,12.436,12.4548,12.4234,12.4422,61400.0
2005-01-31 10:35:00,19.84,19.85,19.79,19.8,41000.0,12.4422,12.4485,12.4109,12.4171,41000.0
2005-01-31 10:40:00,19.81,19.81,19.77,19.77,23000.0,12.4234,12.4234,12.3983,12.3983,23000.0
2005-01-31 10:45:00,19.78,19.78,19.76,19.77,31200.0,12.4046,12.4046,12.3921,12.3983,31200.0
2005-01-31 10:50:00,19.77,19.77,19.73,19.74,31200.0,12.3983,12.3983,12.3732,12.3795,31200.0
2005-01-31 10:55:00,19.74,19.75,19.74,19.75,42200.0,12.3795,12.3858,12.3795,12.3858,42200.0
2005-01-31 11:00:00,19.74,19.75,19.71,19.72,41000.0,12.3795,12.3858,12.3607,12.367,41000.0
2005-01-31 11:05:00,19.72,19.74,19.7,19.73,14200.0,12.367,12.3795,12.3544,12.3732,14200.0
2005-01-31 11:10:00,19.73,19.74,19.7,19.72,32800.0,12.3732,12.3795,12.3544,12.367,32800.0
2005-01-31 11:15:00,19.72,19.74,19.72,19.73,25600.0,12.367,12.3795,12.367,12.3732,25600.0
2005-01-31 11:20:00,19.73,19.74,19.72,19.74,27200.0,12.3732,12.3795,12.367,12.3795,27200.0
2005-01-31 11:25:00,19.74,19.75,19.72,19.72,16400.0,12.3795,12.3858,12.367,12.367,16400.0
2005-01-31 11:30:00,19.73,19.73,19.68,19.68,24600.0,12.3732,12.3732,12.3419,12.3419,24600.0
2005-01-31 11:35:00,19.67,19.72,19.67,19.71,25800.0,12.3356,12.367,12.3356,12.3607,25800.0
2005-01-31 11:40:00,19.71,19.75,19.71,19.74,16600.0,12.3607,12.3858,12.3607,12.3795,16600.0
2005-01-31 11:45:00,19.75,19.75,19.69,19.73,66800.0,12.3858,12.3858,12.3482,12.3732,66800.0
2005-01-31 11:50:00,19.73,19.73,19.72,19.72,4800.0,12.3732,12.3732,12.367,12.367,4800.0
2005-01-31 11:55:00,19.72,19.73,19.72,19.72,15400.0,12.367,12.3732,12.367,12.367,15400.0
2005-01-31 12:00:00,19.72,19.75,19.72,19.75,98400.0,12.367,12.3858,12.367,12.3858,98400.0
2005-01-31 12:05:00,19.75,19.75,19.75,19.75,23000.0,12.3858,12.3858,12.3858,12.3858,23000.0
2005-01-31 12:10:00,19.75,19.77,19.74,19.74,35400.0,12.3858,12.3983,12.3795,12.3795,35400.0
2005-01-31 12:15:00,19.74,19.74,19.71,19.72,34000.0,12.3795,12.3795,12.3607,12.367,34000.0
2005-01-31 12:20:00,19.73,19.75,19.73,19.75,30400.0,12.3732,12.3858,12.3732,12.3858,30400.0
2005-01-31 12:25:00,19.77,19.82,19.77,19.81,35400.0,12.3983,12.4297,12.3983,12.4234,35400.0
2005-01-31 12:30:00,19.81,19.81,19.8,19.81,24400.0,12.4234,12.4234,12.4171,12.4234,24400.0
2005-01-31 12:35:00,19.81,19.82,19.81,19.81,12200.0,12.4234,12.4297,12.4234,12.4234,12200.0
2005-01-31 12:40:00,19.81,19.83,19.81,19.82,11800.0,12.4234,12.436,12.4234,12.4297,11800.0
2005-01-31 12:45:00,19.83,19.83,19.82,19.83,103800.0,12.436,12.436,12.4297,12.436,103800.0
2005-01-31 12:50:00,19.82,19.83,19.82,19.83,25000.0,12.4297,12.436,12.4297,12.436,25000.0
2005-01-31 12:55:00,19.83,19.83,19.8,19.8,88200.0,12.436,12.436,12.4171,12.4171,88200.0
2005-01-31 13:00:00,19.8,19.8,19.79,19.79,32000.0,12.4171,12.4171,12.4109,12.4109,32000.0
2005-01-31 13:05:00,19.79,19.8,19.79,19.79,18200.0,12.4109,12.4171,12.4109,12.4109,18200.0
2005-01-31 13:10:00,19.79,19.79,19.78,19.78,11600.0,12.4109,12.4109,12.4046,12.4046,11600.0
2005-01-31 13:15:00,19.78,19.78,19.75,19.77,23800.0,12.4046,12.4046,12.3858,12.3983,23800.0
2005-01-31 13:20:00,19.77,19.77,19.76,19.77,10200.0,12.3983,12.3983,12.3921,12.3983,10200.0
2005-01-31 13:25:00,19.77,19.77,19.76,19.76,6200.0,12.3983,12.3983,12.3921,12.3921,6200.0
2005-01-31 13:30:00,19.77,19.77,19.71,19.72,31600.0,12.3983,12.3983,12.3607,12.367,31600.0
2005-01-31 13:35:00,19.72,19.73,19.69,19.7,25200.0,12.367,12.3732,12.3482,12.3544,25200.0
2005-01-31 13:40:00,19.7,19.72,19.7,19.71,15200.0,12.3544,12.367,12.3544,12.3607,15200.0
2005-01-31 13:45:00,19.71,19.73,19.7,19.71,23600.0,12.3607,12.3732,12.3544,12.3607,23600.0
2005-01-31 13:50:00,19.71,19.71,19.68,19.68,30800.0,12.3607,12.3607,12.3419,12.3419,30800.0
2005-01-31 13:55:00,19.68,19.69,19.68,19.69,22000.0,12.3419,12.3482,12.3419,12.3482,22000.0
2005-01-31 14:00:00,19.69,19.69,19.67,19.68,43800.0,12.3482,12.3482,12.3356,12.3419,43800.0
2005-01-31 14:05:00,19.68,19.73,19.68,19.72,11200.0,12.3419,12.3732,12.3419,12.367,11200.0
2005-01-31 14:10:00,19.73,19.78,19.73,19.77,41400.0,12.3732,12.4046,12.3732,12.3983,41400.0
2005-01-31 14:15:00,19.77,19.77,19.69,19.7,34000.0,12.3983,12.3983,12.3482,12.3544,34000.0
2005-01-31 14:20:00,19.7,19.75,19.69,19.75,26800.0,12.3544,12.3858,12.3482,12.3858,26800.0
2005-01-31 14:25:00,19.74,19.74,19.68,19.68,51400.0,12.3795,12.3795,12.3419,12.3419,51400.0
2005-01-31 14:30:00,19.67,19.68,19.66,19.68,27600.0,12.3356,12.3419,12.3293,12.3419,27600.0
2005-01-31 14:35:00,19.69,19.72,19.69,19.72,51400.0,12.3482,12.367,12.3482,12.367,51400.0
2005-01-31 14:40:00,19.72,19.73,19.7,19.73,25600.0,12.367,12.3732,12.3544,12.3732,25600.0
2005-01-31 14:45:00,19.72,19.73,19.7,19.72,45600.0,12.367,12.3732,12.3544,12.367,45600.0
2005-01-31 14:50:00,19.72,19.72,19.68,19.69,39600.0,12.367,12.367,12.3419,12.3482,39600.0
2005-01-31 14:55:00,19.7,19.71,19.68,19.71,29400.0,12.3544,12.3607,12.3419,12.3607,29400.0
2005-01-31 15:00:00,19.71,19.73,19.7,19.72,31600.0,12.3607,12.3732,12.3544,12.367,31600.0
2005-01-31 15:05:00,19.72,19.72,19.67,19.67,44600.0,12.367,12.367,12.3356,12.3356,44600.0
2005-01-31 15:10:00,19.66,19.7,19.66,19.7,55800.0,12.3293,12.3544,12.3293,12.3544,55800.0
2005-01-31 15:15:00,19.7,19.72,19.68,19.68,79000.0,12.3544,12.367,12.3419,12.3419,79000.0
2005-01-31 15:20:00,19.68,19.68,19.65,19.67,70200.0,12.3419,12.3419,12.3231,12.3356,70200.0
2005-01-31 15:25:00,19.67,19.68,19.65,19.67,24600.0,12.3356,12.3419,12.3231,12.3356,24600.0
2005-01-31 15:30:00,19.68,19.68,19.65,19.67,64600.0,12.3419,12.3419,12.3231,12.3356,64600.0
2005-01-31 15:35:00,19.68,19.71,19.67,19.7,62000.0,12.3419,12.3607,12.3356,12.3544,62000.0
2005-01-31 15:40:00,19.74,19.75,19.72,19.73,87600.0,12.3795,12.3858,12.367,12.3732,87600.0
2005-01-31 15:45:00,19.74,19.75,19.73,19.74,51600.0,12.3795,12.3858,12.3732,12.3795,51600.0
2005-01-31 15:50:00,19.74,19.75,19.74,19.75,44600.0,12.3795,12.3858,12.3795,12.3858,44600.0
2005-01-31 15:55:00,19.75,19.76,19.73,19.73,81600.0,12.3858,12.3921,12.3732,12.3732,81600.0
2005-02-01 09:30:00,20.0,20.0,20.0,20.0,0.0,12.5426,12.5426,12.5426,12.5426,0.0
2005-02-01 09:35:00,19.75,19.75,19.7,19.71,165400.0,12.3858,12.3858,12.3544,12.3607,165400.0
2005-02-01 09:40:00,19.71,19.71,19.5,19.51,198800.0,12.3607,12.3607,12.229,12.2353,198800.0
2005-02-01 09:45:00,19.5,19.5,19.44,19.47,294200.0,12.229,12.229,12.1914,12.2102,294200.0
2005-02-01 09:50:00,19.47,19.56,19.46,19.46,149400.0,12.2102,12.2666,12.2039,12.2039,149400.0
2005-02-01 09:55:00,19.46,19.47,19.34,19.35,206400.0,12.2039,12.2102,12.1287,12.1349,206400.0
2005-02-01 10:00:00,19.33,19.43,19.3,19.4,208000.0,12.1224,12.1851,12.1036,12.1663,208000.0
2005-02-01 10:05:00,19.4,19.45,19.36,19.41,157800.0,12.1663,12.1976,12.1412,12.1726,157800.0
2005-02-01 10:10:00,19.4,19.4,19.36,19.4,73200.0,12.1663,12.1663,12.1412,12.1663,73200.0
2005-02-01 10:15:00,19.4,19.53,19.4,19.53,140400.0,12.1663,12.2478,12.1663,12.2478,140400.0
2005-02-01 10:20:00,19.52,19.54,19.45,19.45,181600.0,12.2415,12.2541,12.1976,12.1976,181600.0
2005-02-01 10:25:00,19.44,19.5,19.43,19.47,75800.0,12.1914,12.229,12.1851,12.2102,75800.0
2005-02-01 10:30:00,19.5,19.5,19.45,19.46,52400.0,12.229,12.229,12.1976,12.2039,52400.0
2005-02-01 10:35:00,19.46,19.46,19.45,19.45,74400.0,12.2039,12.2039,12.1976,12.1976,74400.0
2005-02-01 10:40:00,19.45,19.45,19.42,19.43,91600.0,12.1976,12.1976,12.1788,12.1851,91600.0
2005-02-01 10:45:00,19.42,19.42,19.38,19.39,54000.0,12.1788,12.1788,12.1537,12.16,54000.0
2005-02-01 10:50:00,19.38,19.39,19.36,19.38,140200.0,12.1537,12.16,12.1412,12.1537,140200.0
2005-02-01 10:55:00,19.38,19.42,19.36,19.37,93200.0,12.1537,12.1788,12.1412,12.1475,93200.0
2005-02-01 11:00:00,19.37,19.43,19.37,19.38,119600.0,12.1475,12.1851,12.1475,12.1537,119600.0
2005-02-01 11:05:00,19.38,19.41,19.37,19.4,105600.0,12.1537,12.1726,12.1475,12.1663,105600.0
2005-02-01 11:10:00,19.4,19.4,19.34,19.34,84800.0,12.1663,12.1663,12.1287,12.1287,84800.0
2005-02-01 11:15:00,19.33,19.36,19.33,19.36,77600.0,12.1224,12.1412,12.1224,12.1412,77600.0
2005-02-01 11:20:00,19.36,19.38,19.36,19.36,156200.0,12.1412,12.1537,12.1412,12.1412,156200.0
2005-02-01 11:25:00,19.36,19.38,19.35,19.35,86200.0,12.1412,12.1537,12.1349,12.1349,86200.0
2005-02-01 11:30:00,19.35,19.37,19.35,19.37,155200.0,12.1349,12.1475,12.1349,12.1475,155200.0
2005-02-01 11:35:00,19.36,19.37,19.36,19.36,51200.0,12.1412,12.1475,12.1412,12.1412,51200.0
2005-02-01 11:40:00,19.36,19.36,19.34,19.35,67000.0,12.1412,12.1412,12.1287,12.1349,67000.0
2005-02-01 11:45:00,19.35,19.36,19.35,19.36,68200.0,12.1349,12.1412,12.1349,12.1412,68200.0
2005-02-01 11:50:00,19.36,19.36,19.34,19.35,56400.0,12.1412,12.1412,12.1287,12.1349,56400.0
2005-02-01 11:55:00,19.35,19.35,19.34,19.35,41800.0,12.1349,12.1349,12.1287,12.1349,41800.0
2005-02-01 12:00:00,19.35,19.37,19.34,19.36,75400.0,12.1349,12.1475,12.1287,12.1412,75400.0
2005-02-01 12:05:00,19.37,19.38,19.36,19.36,116200.0,12.1475,12.1537,12.1412,12.1412,116200.0
2005-02-01 12:10:00,19.36,19.37,19.35,19.36,119400.0,12.1412,12.1475,12.1349,12.1412,119400.0
2005-02-01 12:15:00,19.35,19.36,19.32,19.33,42000.0,12.1349,12.1412,12.1161,12.1224,42000.0
2005-02-01 12:20:00,19.32,19.33,19.32,19.32,46400.0,12.1161,12.1224,12.1161,12.1161,46400.0
2005-02-01 12:25:00,19.32,19.33,19.3,19.3,108800.0,12.1161,12.1224,12.1036,12.1036,108800.0
2005-02-01 12:30:00,19.3,19.33,19.3,19.32,106600.0,12.1036,12.1224,12.1036,12.1161,106600.0
2005-02-01 12:35:00,19.33,19.33,19.33,19.33,49800.0,12.1224,12.1224,12.1224,12.1224,49800.0
2005-02-01 12:40:00,19.33,19.33,19.32,19.33,29800.0,12.1224,12.1224,12.1161,12.1224,29800.0
2005-02-01 12:45:00,19.33,19.33,19.32,19.33,96200.0,12.1224,12.1224,12.1161,12.1224,96200.0
2005-02-01 12:50:00,19.33,19.33,19.31,19.33,45200.0,12.1224,12.1224,12.1098,12.1224,45200.0
2005-02-01 12:55:00,19.33,19.33,19.32,19.33,20600.0,12.1224,12.1224,12.1161,12.1224,20600.0
2005-02-01 13:00:00,19.33,19.33,19.31,19.32,38600.0,12.1224,12.1224,12.1098,12.1161,38600.0
2005-02-01 13:05:00,19.32,19.32,19.31,19.32,82800.0,12.1161,12.1161,12.1098,12.1161,82800.0
2005-02-01 13:10:00,19.32,19.32,19.3,19.3,93400.0,12.1161,12.1161,12.1036,12.1036,93400.0
2005-02-01 13:15:00,19.3,19.31,19.29,19.29,44200.0,12.1036,12.1098,12.0973,12.0973,44200.0
2005-02-01 13:20:00,19.3,19.3,19.29,19.3,49200.0,12.1036,12.1036,12.0973,12.1036,49200.0
2005-02-01 13:25:00,19.3,19.31,19.3,19.31,50600.0,12.1036,12.1098,12.1036,12.1098,50600.0
2005-02-01 13:30:00,19.31,19.31,19.3,19.3,37600.0,12.1098,12.1098,12.1036,12.1036,37600.0
2005-02-01 13:35:00,19.31,19.31,19.29,19.29,44800.0,12.1098,12.1098,12.0973,12.0973,44800.0
2005-02-01 13:40:00,19.29,19.29,19.26,19.27,47000.0,12.0973,12.0973,12.0785,12.0848,47000.0
2005-02-01 13:45:00,19.27,19.28,19.25,19.28,35400.0,12.0848,12.091,12.0722,12.091,35400.0
2005-02-01 13:50:00,19.28,19.28,19.25,19.28,45400.0,12.091,12.091,12.0722,12.091,45400.0
2005-02-01 13:55:00,19.28,19.31,19.27,19.29,84400.0,12.091,12.1098,12.0848,12.0973,84400.0
2005-02-01 14:00:00,19.3,19.31,19.28,19.3,245600.0,12.1036,12.1098,12.091,12.1036,245600.0
2005-02-01 14:05:00,19.3,19.33,19.3,19.32,221800.0,12.1036,12.1224,12.1036,12.1161,221800.0
2005-02-01 14:10:00,19.33,19.33,19.3,19.32,157600.0,12.1224,12.1224,12.1036,12.1161,157600.0
2005-02-01 14:15:00,19.32,19.34,19.31,19.33,135800.0,12.1161,12.1287,12.1098,12.1224,135800.0
2005-02-01 14:20:00,19.33,19.33,19.31,19.32,65800.0,12.1224,12.1224,12.1098,12.1161,65800.0
2005-02-01 14:25:00,19.33,19.34,19.31,19.33,101200.0,12.1224,12.1287,12.1098,12.1224,101200.0
2005-02-01 14:30:00,19.34,19.36,19.34,19.36,95400.0,12.1287,12.1412,12.1287,12.1412,95400.0
2005-02-01 14:35:00,19.36,19.45,19.36,19.4,125800.0,12.1412,12.1976,12.1412,12.1663,125800.0
2005-02-01 14:40:00,19.41,19.41,19.39,19.41,181000.0,12.1726,12.1726,12.16,12.1726,181000.0
2005-02-01 14:45:00,19.41,19.41,19.36,19.36,127400.0,12.1726,12.1726,12.1412,12.1412,127400.0
2005-02-01 14:50:00,19.36,19.4,19.36,19.39,116000.0,12.1412,12.1663,12.1412,12.16,116000.0
2005-02-01 14:55:00,19.38,19.4,19.38,19.39,61400.0,12.1537,12.1663,12.1537,12.16,61400.0
2005-02-01 15:00:00,19.39,19.4,19.38,19.38,174400.0,12.16,12.1663,12.1537,12.1537,174400.0
2005-02-01 15:05:00,19.37,19.4,19.36,19.38,226200.0,12.1475,12.1663,12.1412,12.1537,226200.0
2005-02-01 15:10:00,19.38,19.4,19.38,19.39,136800.0,12.1537,12.1663,12.1537,12.16,136800.0
2005-02-01 15:15:00,19.39,19.39,19.36,19.36,75000.0,12.16,12.16,12.1412,12.1412,75000.0
2005-02-01 15:20:00,19.36,19.36,19.33,19.34,121400.0,12.1412,12.1412,12.1224,12.1287,121400.0
2005-02-01 15:25:00,19.34,19.34,19.32,19.32,73800.0,12.1287,12.1287,12.1161,12.1161,73800.0
2005-02-01 15:30:00,19.32,19.33,19.3,19.32,66600.0,12.1161,12.1224,12.1036,12.1161,66600.0
2005-02-01 15:35:00,19.33,19.36,19.32,19.35,84200.0,12.1224,12.1412,12.1161,12.1349,84200.0
2005-02-01 15:40:00,19.34,19.35,19.33,19.33,78200.0,12.1287,12.1349,12.1224,12.1224,78200.0
2005-02-01 15:45:00,19.3,19.32,19.28,19.29,166800.0,12.1036,12.1161,12.091,12.0973,166800.0
2005-02-01 15:50:00,19.28,19.33,19.28,19.31,164800.0,12.091,12.1224,12.091,12.1098,164800.0
2005-02-01 15:55:00,19.3,19.31,19.3,19.3,216200.0,12.1036,12.1098,12.1036,12.1036,216200.0
2005-02-02 09:30:00,19.35,19.35,19.3,19.31,122600.0,12.1349,12.1349,12.1036,12.1098,122600.0
2005-02-02 09:35:00,19.36,19.36,19.27,19.29,44600.0,12.1412,12.1412,12.0848,12.0973,44600.0
2005-02-02 09:40:00,19.29,19.35,19.26,19.34,39000.0,12.0973,12.1349,12.0785,12.1287,39000.0
2005-02-02 09:45:00,19.35,19.43,19.34,19.34,62000.0,12.1349,12.1851,12.1287,12.1287,62000.0
2005-02-02 09:50:00,19.34,19.38,19.3,19.34,60600.0,12.1287,12.1537,12.1036,12.1287,60600.0
2005-02-02 09:55:00,19.33,19.34,19.25,19.27,88600.0,12.1224,12.1287,12.0722,12.0848,88600.0
2005-02-02 10:00:00,19.25,19.33,19.25,19.33,71600.0,12.0722,12.1224,12.0722,12.1224,71600.0
2005-02-02 10:05:00,19.32,19.35,19.31,19.35,59000.0,12.1161,12.1349,12.1098,12.1349,59000.0
2005-02-02 10:10:00,19.35,19.38,19.34,19.34,35200.0,12.1349,12.1537,12.1287,12.1287,35200.0
2005-02-02 10:15:00,19.35,19.39,19.35,19.38,21800.0,12.1349,12.16,12.1349,12.1537,21800.0
2005-02-02 10:20:00,19.37,19.39,19.35,19.35,33200.0,12.1475,12.16,12.1349,12.1349,33200.0
2005-02-02 10:25:00,19.35,19.4,19.35,19.38,47800.0,12.1349,12.1663,12.1349,12.1537,47800.0
2005-02-02 10:30:00,19.42,19.42,19.34,19.37,101400.0,12.1788,12.1788,12.1287,12.1475,101400.0
2005-02-02 10:35:00,19.38,19.42,19.38,19.41,16400.0,12.1537,12.1788,12.1537,12.1726,16400.0
2005-02-02 10:40:00,19.42,19.47,19.41,19.47,129400.0,12.1788,12.2102,12.1726,12.2102,129400.0
2005-02-02 10:45:00,19.47,19.52,19.47,19.52,55600.0,12.2102,12.2415,12.2102,12.2415,55600.0
2005-02-02 10:50:00,19.51,19.53,19.5,19.51,14200.0,12.2353,12.2478,12.229,12.2353,14200.0
2005-02-02 10:55:00,19.52,19.52,19.48,19.5,35200.0,12.2415,12.2415,12.2165,12.229,35200.0
2005-02-02 11:00:00,19.5,19.5,19.48,19.49,13600.0,12.229,12.229,12.2165,12.2227,13600.0
2005-02-02 11:05:00,19.48,19.5,19.47,19.47,26400.0,12.2165,12.229,12.2102,12.2102,26400.0
2005-02-02 11:10:00,19.45,19.47,19.44,19.45,21000.0,12.1976,12.2102,12.1914,12.1976,21000.0
2005-02-02 11:15:00,19.45,19.45,19.43,19.43,19200.0,12.1976,12.1976,12.1851,12.1851,19200.0
2005-02-02 11:20:00,19.44,19.44,19.43,19.44,12600.0,12.1914,12.1914,12.1851,12.1914,12600.0
2005-02-02 11:25:00,19.44,19.49,19.43,19.47,45200.0,12.1914,12.2227,12.1851,12.2102,45200.0
2005-02-02 11:30:00,19.47,19.47,19.43,19.43,35800.0,12.2102,12.2102,12.1851,12.1851,35800.0
2005-02-02 11:35:00,19.45,19.49,19.44,19.49,43000.0,12.1976,12.2227,12.1914,12.2227,43000.0
2005-02-02 11:40:00,19.49,19.49,19.45,19.47,30400.0,12.2227,12.2227,12.1976,12.2102,30400.0
2005-02-02 11:45:00,19.48,19.48,19.46,19.46,14800.0,12.2165,12.2165,12.2039,12.2039,14800.0
2005-02-02 11:50:00,19.46,19.47,19.46,19.46,7200.0,12.2039,12.2102,12.2039,12.2039,7200.0
2005-02-02 11:55:00,19.46,19.47,19.44,19.45,33800.0,12.2039,12.2102,12.1914,12.1976,33800.0
2005-02-02 12:00:00,19.45,19.47,19.45,19.47,18600.0,12.1976,12.2102,12.1976,12.2102,18600.0
2005-02-02 12:05:00,19.48,19.5,19.48,19.49,35400.0,12.2165,12.229,12.2165,12.2227,35400.0
2005-02-02 12:10:00,19.49,19.49,19.47,19.47,12400.0,12.2227,12.2227,12.2102,12.2102,12400.0
2005-02-02 12:15:00,19.48,19.5,19.46,19.47,14800.0,12.2165,12.229,12.2039,12.2102,14800.0
2005-02-02 12:20:00,19.47,19.49,19.47,19.48,6200.0,12.2102,12.2227,12.2102,12.2165,6200.0
2005-02-02 12:25:00,19.48,19.49,19.45,19.45,21600.0,12.2165,12.2227,12.1976,12.1976,21600.0
2005-02-02 12:30:00,19.45,19.45,19.43,19.43,16000.0,12.1976,12.1976,12.1851,12.1851,16000.0
2005-02-02 12:35:00,19.43,19.44,19.43,19.43,16800.0,12.1851,12.1914,12.1851,12.1851,16800.0
2005-02-02 12:40:00,19.43,19.46,19.43,19.46,13800.0,12.1851,12.2039,12.1851,12.2039,13800.0
2005-02-02 12:45:00,19.46,19.46,19.45,19.46,11200.0,12.2039,12.2039,12.1976,12.2039,11200.0
2005-02-02 12:50:00,19.45,19.47,19.44,19.46,30200.0,12.1976,12.2102,12.1914,12.2039,30200.0
2005-02-02 12:55:00,19.46,19.48,19.46,19.47,15000.0,12.2039,12.2165,12.2039,12.2102,15000.0
2005-02-02 13:00:00,19.46,19.46,19.46,19.46,10800.0,12.2039,12.2039,12.2039,12.2039,10800.0
2005-02-02 13:05:00,19.46,19.46,19.45,19.45,15400.0,12.2039,12.2039,12.1976,12.1976,15400.0
2005-02-02 13:10:00,19.45,19.46,19.43,19.45,25600.0,12.1976,12.2039,12.1851,12.1976,25600.0
2005-02-02 13:15:00,19.45,19.45,19.44,19.44,10200.0,12.1976,12.1976,12.1914,12.1914,10200.0
2005-02-02 13:20:00,19.44,19.47,19.44,19.46,16600.0,12.1914,12.2102,12.1914,12.2039,16600.0
2005-02-02 13:25:00,19.46,19.48,19.46,19.48,13800.0,12.2039,12.2165,12.2039,12.2165,13800.0
2005-02-02 13:30:00,19.48,19.48,19.47,19.48,33000.0,12.2165,12.2165,12.2102,12.2165,33000.0
2005-02-02 13:35:00,19.48,19.49,19.48,19.49,31000.0,12.2165,12.2227,12.2165,12.2227,31000.0
2005-02-02 13:40:00,19.49,19.5,19.47,19.48,33400.0,12.2227,12.229,12.2102,12.2165,33400.0
2005-02-02 13:45:00,19.47,19.49,19.46,19.49,28400.0,12.2102,12.2227,12.2039,12.2227,28400.0
2005-02-02 13:50:00,19.48,19.49,19.47,19.49,45200.0,12.2165,12.2227,12.2102,12.2227,45200.0
2005-02-02 13:55:00,19.49,19.49,19.45,19.47,105800.0,12.2227,12.2227,12.1976,12.2102,105800.0
2005-02-02 14:00:00,19.47,19.47,19.46,19.46,9600.0,12.2102,12.2102,12.2039,12.2039,9600.0
2005-02-02 14:05:00,19.46,19.47,19.44,19.45,23400.0,12.2039,12.2102,12.1914,12.1976,23400.0
2005-02-02 14:10:00,19.46,19.5,19.46,19.5,20000.0,12.2039,12.229,12.2039,12.229,20000.0
2005-02-02 14:15:00,19.49,19.55,19.46,19.49,104600.0,12.2227,12.2604,12.2039,12.2227,104600.0
2005-02-02 14:20:00,19.49,19.53,19.48,19.52,20000.0,12.2227,12.2478,12.2165,12.2415,20000.0
2005-02-02 14:25:00,19.52,19.52,19.49,19.51,28200.0,12.2415,12.2415,12.2227,12.2353,28200.0
2005-02-02 14:30:00,19.5,19.5,19.43,19.44,46200.0,12.229,12.229,12.1851,12.1914,46200.0
2005-02-02 14:35:00,19.44,19.48,19.4,19.44,106400.0,12.1914,12.2165,12.1663,12.1914,106400.0
2005-02-02 14:40:00,19.44,19.45,19.42,19.42,22000.0,12.1914,12.1976,12.1788,12.1788,22000.0
2005-02-02 14:45:00,19.43,19.47,19.42,19.46,33400.0,12.1851,12.2102,12.1788,12.2039,33400.0
2005-02-02 14:50:00,19.46,19.47,19.43,19.44,22800.0,12.2039,12.2102,12.1851,12.1914,22800.0
2005-02-02 14:55:00,19.45,19.47,19.45,19.46,21000.0,12.1976,12.2102,12.1976,12.2039,21000.0
2005-02-02 15:00:00,19.46,19.48,19.43,19.43,27600.0,12.2039,12.2165,12.1851,12.1851,27600.0
2005-02-02 15:05:00,19.43,19.46,19.41,19.42,26000.0,12.1851,12.2039,12.1726,12.1788,26000.0
2005-02-02 15:10:00,19.42,19.44,19.4,19.4,18200.0,12.1788,12.1914,12.1663,12.1663,18200.0
2005-02-02 15:15:00,19.4,19.42,19.39,19.39,30600.0,12.1663,12.1788,12.16,12.16,30600.0
2005-02-02 15:20:00,19.39,19.43,19.39,19.43,33400.0,12.16,12.1851,12.16,12.1851,33400.0
2005-02-02 15:25:00,19.43,19.43,19.4,19.42,29800.0,12.1851,12.1851,12.1663,12.1788,29800.0
2005-02-02 15:30:00,19.42,19.43,19.41,19.43,46000.0,12.1788,12.1851,12.1726,12.1851,46000.0
2005-02-02 15:35:00,19.42,19.46,19.41,19.46,52000.0,12.1788,12.2039,12.1726,12.2039,52000.0
2005-02-02 15:40:00,19.46,19.47,19.43,19.43,73200.0,12.2039,12.2102,12.1851,12.1851,73200.0
2005-02-02 15:45:00,19.43,19.46,19.43,19.44,71400.0,12.1851,12.2039,12.1851,12.1914,71400.0
2005-02-02 15:50:00,19.44,19.45,19.43,19.43,85400.0,12.1914,12.1976,12.1851,12.1851,85400.0
2005-02-02 15:55:00,19.43,19.45,19.42,19.44,73600.0,12.1851,12.1976,12.1788,12.1914,73600.0
2005-02-03 09:30:00,19.47,19.49,19.39,19.45,67200.0,12.2102,12.2227,12.16,12.1976,67200.0
2005-02-03 09:35:00,19.34,19.41,19.34,19.38,70000.0,12.1287,12.1726,12.1287,12.1537,70000.0
2005-02-03 09:40:00,19.37,19.45,19.37,19.45,39600.0,12.1475,12.1976,12.1475,12.1976,39600.0
2005-02-03 09:45:00,19.46,19.49,19.41,19.41,35800.0,12.2039,12.2227,12.1726,12.1726,35800.0
2005-02-03 09:50:00,19.41,19.45,19.39,19.45,17000.0,12.1726,12.1976,12.16,12.1976,17000.0
2005-02-03 09:55:00,19.47,19.48,19.43,19.43,17200.0,12.2102,12.2165,12.1851,12.1851,17200.0
2005-02-03 10:00:00,19.43,19.43,19.38,19.4,146200.0,12.1851,12.1851,12.1537,12.1663,146200.0
2005-02-03 10:05:00,19.4,19.4,19.36,19.37,52600.0,12.1663,12.1663,12.1412,12.1475,52600.0
2005-02-03 10:10:00,19.37,19.41,19.37,19.39,94200.0,12.1475,12.1726,12.1475,12.16,94200.0
2005-02-03 10:15:00,19.4,19.4,19.36,19.38,28600.0,12.1663,12.1663,12.1412,12.1537,28600.0
2005-02-03 10:20:00,19.38,19.38,19.35,19.35,68000.0,12.1537,12.1537,12.1349,12.1349,68000.0
2005-02-03 10:25:00,19.37,19.37,19.32,19.32,47600.0,12.1475,12.1475,12.1161,12.1161,47600.0
2005-02-03 10:30:00,19.32,19.33,19.31,19.33,62400.0,12.1161,12.1224,12.1098,12.1224,62400.0
2005-02-03 10:35:00,19.33,19.35,19.31,19.31,65400.0,12.1224,12.1349,12.1098,12.1098,65400.0
2005-02-03 10:40:00,19.31,19.32,19.28,19.31,30400.0,12.1098,12.1161,12.091,12.1098,30400.0
2005-02-03 10:45:00,19.3,19.3,19.28,19.29,26400.0,12.1036,12.1036,12.091,12.0973,26400.0
2005-02-03 10:50:00,19.29,19.31,19.28,19.29,17400.0,12.0973,12.1098,12.091,12.0973,17400.0
2005-02-03 10:55:00,19.29,19.29,19.25,19.29,48200.0,12.0973,12.0973,12.0722,12.0973,48200.0
2005-02-03 11:00:00,19.29,19.31,19.27,19.31,33400.0,12.0973,12.1098,12.0848,12.1098,33400.0
2005-02-03 11:05:00,19.32,19.33,19.31,19.33,22600.0,12.1161,12.1224,12.1098,12.1224,22600.0
2005-02-03 11:10:00,19.33,19.35,19.33,19.34,60200.0,12.1224,12.1349,12.1224,12.1287,60200.0
2005-02-03 11:15:00,19.34,19.36,19.33,19.36,21000.0,12.1287,12.1412,12.1224,12.1412,21000.0
2005-02-03 11:20:00,19.36,19.36,19.34,19.35,23200.0,12.1412,12.1412,12.1287,12.1349,23200.0
2005-02-03 11:25:00,19.35,19.35,19.34,19.35,12200.0,12.1349,12.1349,12.1287,12.1349,12200.0
2005-02-03 11:30:00,19.33,19.34,19.32,19.33,51800.0,12.1224,12.1287,12.1161,12.1224,51800.0
2005-02-03 11:35:00,19.33,19.35,19.33,19.35,29800.0,12.1224,12.1349,12.1224,12.1349,29800.0
2005-02-03 11:40:00,19.35,19.36,19.34,19.35,11400.0,12.1349,12.1412,12.1287,12.1349,11400.0
2005-02-03 11:45:00,19.35,19.36,19.35,19.36,16800.0,12.1349,12.1412,12.1349,12.1412,16800.0
2005-02-03 11:50:00,19.35,19.35,19.33,19.34,8400.0,12.1349,12.1349,12.1224,12.1287,8400.0
2005-02-03 11:55:00,19.34,19.34,19.33,19.33,11200.0,12.1287,12.1287,12.1224,12.1224,11200.0
2005-02-03 12:00:00,19.33,19.34,19.33,19.33,17400.0,12.1224,12.1287,12.1224,12.1224,17400.0
2005-02-03 12:05:00,19.34,19.35,19.33,19.34,11400.0,12.1287,12.1349,12.1224,12.1287,11400.0
2005-02-03 12:10:00,19.34,19.35,19.33,19.35,37400.0,12.1287,12.1349,12.1224,12.1349,37400.0
2005-02-03 12:15:00,19.34,19.36,19.33,19.36,39200.0,12.1287,12.1412,12.1224,12.1412,39200.0
2005-02-03 12:20:00,19.36,19.36,19.34,19.34,8800.0,12.1412,12.1412,12.1287,12.1287,8800.0
2005-02-03 12:25:00,19.34,19.36,19.34,19.34,13600.0,12.1287,12.1412,12.1287,12.1287,13600.0
2005-02-03 12:30:00,19.34,19.35,19.33,19.33,40400.0,12.1287,12.1349,12.1224,12.1224,40400.0
2005-02-03 12:35:00,19.34,19.35,19.32,19.35,46000.0,12.1287,12.1349,12.1161,12.1349,46000.0
2005-02-03 12:40:00,19.35,19.35,19.32,19.32,24200.0,12.1349,12.1349,12.1161,12.1161,24200.0
2005-02-03 12:45:00,19.32,19.32,19.28,19.29,46800.0,12.1161,12.1161,12.091,12.0973,46800.0
2005-02-03 12:50:00,19.29,19.29,19.25,19.29,72800.0,12.0973,12.0973,12.0722,12.0973,72800.0
2005-02-03 12:55:00,19.3,19.32,19.3,19.3,24200.0,12.1036,12.1161,12.1036,12.1036,24200.0
2005-02-03 13:00:00,19.3,19.33,19.29,19.32,35200.0,12.1036,12.1224,12.0973,12.1161,35200.0
2005-02-03 13:05:00,19.31,19.33,19.31,19.31,14000.0,12.1098,12.1224,12.1098,12.1098,14000.0
2005-02-03 13:10:00,19.32,19.35,19.32,19.34,29600.0,12.1161,12.1349,12.1161,12.1287,29600.0
2005-02-03 13:15:00,19.34,19.34,19.33,19.33,69000.0,12.1287,12.1287,12.1224,12.1224,69000.0
2005-02-03 13:20:00,19.33,19.34,19.32,19.33,21400.0,12.1224,12.1287,12.1161,12.1224,21400.0
2005-02-03 13:25:00,19.34,19.35,19.33,19.34,8600.0,12.1287,12.1349,12.1224,12.1287,8600.0
2005-02-03 13:30:00,19.35,19.36,19.34,19.36,40200.0,12.1349,12.1412,12.1287,12.1412,40200.0
2005-02-03 13:35:00,19.36,19.37,19.36,19.36,20400.0,12.1412,12.1475,12.1412,12.1412,20400.0
2005-02-03 13:40:00,19.36,19.39,19.36,19.38,62000.0,12.1412,12.16,12.1412,12.1537,62000.0
2005-02-03 13:45:00,19.38,19.4,19.38,19.4,107000.0,12.1537,12.1663,12.1537,12.1663,107000.0
2005-02-03 13:50:00,19.4,19.41,19.4,19.41,24400.0,12.1663,12.1726,12.1663,12.1726,24400.0
2005-02-03 13:55:00,19.4,19.42,19.4,19.4,6800.0,12.1663,12.1788,12.1663,12.1663,6800.0
2005-02-03 14:00:00,19.4,19.41,19.38,19.38,35400.0,12.1663,12.1726,12.1537,12.1537,35400.0
2005-02-03 14:05:00,19.38,19.4,19.38,19.38,42600.0,12.1537,12.1663,12.1537,12.1537,42600.0
2005-02-03 14:10:00,19.38,19.39,19.38,19.38,22200.0,12.1537,12.16,12.1537,12.1537,22200.0
2005-02-03 14:15:00,19.38,19.38,19.36,19.38,39400.0,12.1537,12.1537,12.1412,12.1537,39400.0
2005-02-03 14:20:00,19.38,19.38,19.37,19.38,21800.0,12.1537,12.1537,12.1475,12.1537,21800.0
2005-02-03 14:25:00,19.38,19.39,19.37,19.38,10400.0,12.1537,12.16,12.1475,12.1537,10400.0
2005-02-03 14:30:00,19.38,19.4,19.38,19.4,19800.0,12.1537,12.1663,12.1537,12.1663,19800.0
2005-02-03 14:35:00,19.47,19.47,19.38,19.38,96400.0,12.2102,12.2102,12.1537,12.1537,96400.0
2005-02-03 14:40:00,19.38,19.38,19.38,19.38,12800.0,12.1537,12.1537,12.1537,12.1537,12800.0
2005-02-03 14:45:00,19.39,19.39,19.38,19.38,16200.0,12.16,12.16,12.1537,12.1537,16200.0
2005-02-03 14:50:00,19.38,19.39,19.36,19.36,22000.0,12.1537,12.16,12.1412,12.1412,22000.0
2005-02-03 14:55:00,19.36,19.38,19.36,19.36,23000.0,12.1412,12.1537,12.1412,12.1412,23000.0
2005-02-03 15:00:00,19.36,19.38,19.35,19.35,59800.0,12.1412,12.1537,12.1349,12.1349,59800.0
2005-02-03 15:05:00,19.35,19.36,19.35,19.35,34600.0,12.1349,12.1412,12.1349,12.1349,34600.0
2005-02-03 15:10:00,19.35,19.35,19.34,19.35,20000.0,12.1349,12.1349,12.1287,12.1349,20000.0
2005-02-03 15:15:00,19.35,19.36,19.33,19.33,64600.0,12.1349,12.1412,12.1224,12.1224,64600.0
2005-02-03 15:20:00,19.33,19.34,19.32,19.34,106200.0,12.1224,12.1287,12.1161,12.1287,106200.0
2005-02-03 15:25:00,19.34,19.36,19.33,19.36,48200.0,12.1287,12.1412,12.1224,12.1412,48200.0
2005-02-03 15:30:00,19.36,19.36,19.35,19.36,75200.0,12.1412,12.1412,12.1349,12.1412,75200.0
2005-02-03 15:35:00,19.36,19.37,19.36,19.37,50800.0,12.1412,12.1475,12.1412,12.1475,50800.0
2005-02-03 15:40:00,19.36,19.38,19.36,19.36,76200.0,12.1412,12.1537,12.1412,12.1412,76200.0
2005-02-03 15:45:00,19.36,19.36,19.36,19.36,47400.0,12.1412,12.1412,12.1412,12.1412,47400.0
2005-02-03 15:50:00,19.36,19.36,19.35,19.36,90400.0,12.1412,12.1412,12.1349,12.1412,90400.0
2005-02-03 15:55:00,19.35,19.38,19.34,19.38,87200.0,12.1349,12.1537,12.1287,12.1537,87200.0
2005-02-04 09:30:00,19.33,19.38,19.33,19.36,72400.0,12.1224,12.1537,12.1224,12.1412,72400.0
2005-02-04 09:35:00,19.36,19.4,19.33,19.38,28800.0,12.1412,12.1663,12.1224,12.1537,28800.0
2005-02-04 09:40:00,19.38,19.38,19.32,19.34,44600.0,12.1537,12.1537,12.1161,12.1287,44600.0
2005-02-04 09:45:00,19.33,19.37,19.33,19.33,22800.0,12.1224,12.1475,12.1224,12.1224,22800.0
2005-02-04 09:50:00,19.33,19.39,19.32,19.39,41000.0,12.1224,12.16,12.1161,12.16,41000.0
2005-02-04 09:55:00,19.39,19.42,19.36,19.4,98400.0,12.16,12.1788,12.1412,12.1663,98400.0
2005-02-04 10:00:00,19.39,19.42,19.38,19.39,42000.0,12.16,12.1788,12.1537,12.16,42000.0
2005-02-04 10:05:00,19.38,19.38,19.35,19.36,40600.0,12.1537,12.1537,12.1349,12.1412,40600.0
2005-02-04 10:10:00,19.36,19.37,19.36,19.36,18200.0,12.1412,12.1475,12.1412,12.1412,18200.0
2005-02-04 10:15:00,19.36,19.43,19.36,19.43,25400.0,12.1412,12.1851,12.1412,12.1851,25400.0
2005-02-04 10:20:00,19.43,19.43,19.41,19.41,30400.0,12.1851,12.1851,12.1726,12.1726,30400.0
2005-02-04 10:25:00,19.42,19.44,19.41,19.43,26000.0,12.1788,12.1914,12.1726,12.1851,26000.0
2005-02-04 10:30:00,19.43,19.43,19.41,19.41,155600.0,12.1851,12.1851,12.1726,12.1726,155600.0
2005-02-04 10:35:00,19.41,19.41,19.4,19.41,58800.0,12.1726,12.1726,12.1663,12.1726,58800.0
2005-02-04 10:40:00,19.41,19.42,19.4,19.42,93400.0,12.1726,12.1788,12.1663,12.1788,93400.0
2005-02-04 10:45:00,19.42,19.43,19.41,19.41,43000.0,12.1788,12.1851,12.1726,12.1726,43000.0
2005-02-04 10:50:00,19.41,19.42,19.39,19.4,27600.0,12.1726,12.1788,12.16,12.1663,27600.0
2005-02-04 10:55:00,19.39,19.41,19.39,19.41,10400.0,12.16,12.1726,12.16,12.1726,10400.0
2005-02-04 11:00:00,19.4,19.41,19.4,19.4,198400.0,12.1663,12.1726,12.1663,12.1663,198400.0
2005-02-04 11:05:00,19.4,19.41,19.39,19.4,84800.0,12.1663,12.1726,12.16,12.1663,84800.0
2005-02-04 11:10:00,19.4,19.4,19.38,19.39,22000.0,12.1663,12.1663,12.1537,12.16,22000.0
2005-02-04 11:15:00,19.38,19.4,19.38,19.39,25400.0,12.1537,12.1663,12.1537,12.16,25400.0
2005-02-04 11:20:00,19.4,19.41,19.39,19.41,131200.0,12.1663,12.1726,12.16,12.1726,131200.0
2005-02-04 11:25:00,19.41,19.41,19.4,19.41,72000.0,12.1726,12.1726,12.1663,12.1726,72000.0
2005-02-04 11:30:00,19.41,19.42,19.41,19.42,32600.0,12.1726,12.1788,12.1726,12.1788,32600.0
2005-02-04 11:35:00,19.42,19.42,19.4,19.41,126600.0,12.1788,12.1788,12.1663,12.1726,126600.0
2005-02-04 11:40:00,19.41,19.41,19.4,19.41,4200.0,12.1726,12.1726,12.1663,12.1726,4200.0
2005-02-04 11:45:00,19.41,19.41,19.4,19.41,17800.0,12.1726,12.1726,12.1663,12.1726,17800.0
2005-02-04 11:50:00,19.41,19.41,19.39,19.4,107600.0,12.1726,12.1726,12.16,12.1663,107600.0
2005-02-04 11:55:00,19.4,19.4,19.39,19.39,23200.0,12.1663,12.1663,12.16,12.16,23200.0
2005-02-04 12:00:00,19.39,19.4,19.38,19.39,21400.0,12.16,12.1663,12.1537,12.16,21400.0
2005-02-04 12:05:00,19.4,19.4,19.39,19.4,20200.0,12.1663,12.1663,12.16,12.1663,20200.0
2005-02-04 12:10:00,19.4,19.4,19.39,19.4,41600.0,12.1663,12.1663,12.16,12.1663,41600.0
2005-02-04 12:15:00,19.4,19.4,19.4,19.4,6600.0,12.1663,12.1663,12.1663,12.1663,6600.0
2005-02-04 12:20:00,19.4,19.4,19.4,19.4,15000.0,12.1663,12.1663,12.1663,12.1663,15000.0
2005-02-04 12:25:00,19.4,19.4,19.4,19.4,37000.0,12.1663,12.1663,12.1663,12.1663,37000.0
2005-02-04 12:30:00,19.4,19.4,19.39,19.4,27000.0,12.1663,12.1663,12.16,12.1663,27000.0
2005-02-04 12:35:00,19.4,19.4,19.39,19.39,28600.0,12.1663,12.1663,12.16,12.16,28600.0
2005-02-04 12:40:00,19.39,19.4,19.39,19.4,6200.0,12.16,12.1663,12.16,12.1663,6200.0
2005-02-04 12:45:00,19.4,19.41,19.4,19.4,153400.0,12.1663,12.1726,12.1663,12.1663,153400.0
2005-02-04 12:50:00,19.4,19.41,19.4,19.4,130800.0,12.1663,12.1726,12.1663,12.1663,130800.0
2005-02-04 12:55:00,19.4,19.41,19.4,19.41,16200.0,12.1663,12.1726,12.1663,12.1726,16200.0
2005-02-04 13:00:00,19.41,19.41,19.4,19.4,13000.0,12.1726,12.1726,12.1663,12.1663,13000.0
2005-02-04 13:05:00,19.41,19.41,19.39,19.4,24400.0,12.1726,12.1726,12.16,12.1663,24400.0
2005-02-04 13:10:00,19.4,19.4,19.39,19.39,10800.0,12.1663,12.1663,12.16,12.16,10800.0
2005-02-04 13:15:00,19.38,19.39,19.37,19.38,8000.0,12.1537,12.16,12.1475,12.1537,8000.0
2005-02-04 13:20:00,19.38,19.39,19.37,19.38,59600.0,12.1537,12.16,12.1475,12.1537,59600.0
2005-02-04 13:25:00,19.37,19.4,19.37,19.4,99200.0,12.1475,12.1663,12.1475,12.1663,99200.0
2005-02-04 13:30:00,19.4,19.4,19.37,19.37,14400.0,12.1663,12.1663,12.1475,12.1475,14400.0
2005-02-04 13:35:00,19.37,19.38,19.36,19.37,97600.0,12.1475,12.1537,12.1412,12.1475,97600.0
2005-02-04 13:40:00,19.37,19.39,19.36,19.39,23200.0,12.1475,12.16,12.1412,12.16,23200.0
2005-02-04 13:45:00,19.38,19.39,19.38,19.39,117800.0,12.1537,12.16,12.1537,12.16,117800.0
2005-02-04 13:50:00,19.39,19.4,19.38,19.39,78800.0,12.16,12.1663,12.1537,12.16,78800.0
2005-02-04 13:55:00,19.39,19.42,19.39,19.42,419800.0,12.16,12.1788,12.16,12.1788,419800.0
2005-02-04 14:00:00,19.42,19.42,19.41,19.41,31200.0,12.1788,12.1788,12.1726,12.1726,31200.0
2005-02-04 14:05:00,19.41,19.42,19.4,19.42,27000.0,12.1726,12.1788,12.1663,12.1788,27000.0
2005-02-04 14:10:00,19.42,19.42,19.4,19.41,23400.0,12.1788,12.1788,12.1663,12.1726,23400.0
2005-02-04 14:15:00,19.42,19.42,19.4,19.41,14800.0,12.1788,12.1788,12.1663,12.1726,14800.0
2005-02-04 14:20:00,19.41,19.41,19.4,19.4,47400.0,12.1726,12.1726,12.1663,12.1663,47400.0
2005-02-04 14:25:00,19.41,19.42,19.41,19.41,19400.0,12.1726,12.1788,12.1726,12.1726,19400.0
2005-02-04 14:30:00,19.42,19.42,19.41,19.41,10200.0,12.1788,12.1788,12.1726,12.1726,10200.0
2005-02-04 14:35:00,19.41,19.41,19.4,19.41,20800.0,12.1726,12.1726,12.1663,12.1726,20800.0
2005-02-04 14:40:00,19.41,19.42,19.39,19.4,239800.0,12.1726,12.1788,12.16,12.1663,239800.0
2005-02-04 14:45:00,19.4,19.4,19.38,19.38,35400.0,12.1663,12.1663,12.1537,12.1537,35400.0
2005-02-04 14:50:00,19.38,19.38,19.35,19.35,44600.0,12.1537,12.1537,12.1349,12.1349,44600.0
2005-02-04 14:55:00,19.35,19.39,19.35,19.38,60000.0,12.1349,12.16,12.1349,12.1537,60000.0
2005-02-04 15:00:00,19.39,19.4,19.38,19.39,117000.0,12.16,12.1663,12.1537,12.16,117000.0
2005-02-04 15:05:00,19.39,19.39,19.38,19.38,50200.0,12.16,12.16,12.1537,12.1537,50200.0
2005-02-04 15:10:00,19.38,19.4,19.38,19.39,148600.0,12.1537,12.1663,12.1537,12.16,148600.0
2005-02-04 15:15:00,19.39,19.42,19.39,19.4,110000.0,12.16,12.1788,12.16,12.1663,110000.0
2005-02-04 15:20:00,19.4,19.41,19.4,19.41,63800.0,12.1663,12.1726,12.1663,12.1726,63800.0
2005-02-04 15:25:00,19.41,19.42,19.4,19.42,69600.0,12.1726,12.1788,12.1663,12.1788,69600.0
2005-02-04 15:30:00,19.43,19.43,19.42,19.42,123800.0,12.1851,12.1851,12.1788,12.1788,123800.0
2005-02-04 15:35:00,19.42,19.43,19.42,19.42,64000.0,12.1788,12.1851,12.1788,12.1788,64000.0
2005-02-04 15:40:00,19.42,19.43,19.42,19.43,134000.0,12.1788,12.1851,12.1788,12.1851,134000.0
2005-02-04 15:45:00,19.43,19.43,19.42,19.42,95200.0,12.1851,12.1851,12.1788,12.1788,95200.0
2005-02-04 15:50:00,19.42,19.43,19.42,19.42,79800.0,12.1788,12.1851,12.1788,12.1788,79800.0
2005-02-04 15:55:00,19.42,19.43,19.42,19.42,86800.0,12.1788,12.1851,12.1788,12.1788,86800.0
2005-02-07 09:30:00,19.45,19.45,19.41,19.43,61200.0,12.1976,12.1976,12.1726,12.1851,61200.0
2005-02-07 09:35:00,19.43,19.43,19.43,19.43,13000.0,12.1851,12.1851,12.1851,12.1851,13000.0
2005-02-07 09:40:00,19.43,19.48,19.43,19.44,30400.0,12.1851,12.2165,12.1851,12.1914,30400.0
2005-02-07 09:45:00,19.44,19.45,19.43,19.43,17800.0,12.1914,12.1976,12.1851,12.1851,17800.0
2005-02-07 09:50:00,19.43,19.46,19.43,19.45,130000.0,12.1851,12.2039,12.1851,12.1976,130000.0
2005-02-07 09:55:00,19.45,19.47,19.45,19.45,127800.0,12.1976,12.2102,12.1976,12.1976,127800.0
2005-02-07 10:00:00,19.46,19.48,19.45,19.48,13800.0,12.2039,12.2165,12.1976,12.2165,13800.0
2005-02-07 10:05:00,19.48,19.49,19.44,19.44,21000.0,12.2165,12.2227,12.1914,12.1914,21000.0
2005-02-07 10:10:00,19.45,19.45,19.43,19.43,66600.0,12.1976,12.1976,12.1851,12.1851,66600.0
2005-02-07 10:15:00,19.44,19.45,19.43,19.44,26400.0,12.1914,12.1976,12.1851,12.1914,26400.0
2005-02-07 10:20:00,19.44,19.45,19.43,19.45,19400.0,12.1914,12.1976,12.1851,12.1976,19400.0
2005-02-07 10:25:00,19.45,19.45,19.45,19.45,44200.0,12.1976,12.1976,12.1976,12.1976,44200.0
2005-02-07 10:30:00,19.45,19.45,19.42,19.43,67600.0,12.1976,12.1976,12.1788,12.1851,67600.0
2005-02-07 10:35:00,19.43,19.45,19.42,19.45,38200.0,12.1851,12.1976,12.1788,12.1976,38200.0
2005-02-07 10:40:00,19.45,19.46,19.45,19.46,52200.0,12.1976,12.2039,12.1976,12.2039,52200.0
2005-02-07 10:45:00,19.46,19.48,19.46,19.47,302400.0,12.2039,12.2165,12.2039,12.2102,302400.0
2005-02-07 10:50:00,19.46,19.47,19.45,19.46,30400.0,12.2039,12.2102,12.1976,12.2039,30400.0
2005-02-07 10:55:00,19.46,19.48,19.45,19.46,32000.0,12.2039,12.2165,12.1976,12.2039,32000.0
2005-02-07 11:00:00,19.46,19.46,19.45,19.45,28600.0,12.2039,12.2039,12.1976,12.1976,28600.0
2005-02-07 11:05:00,19.45,19.45,19.43,19.44,15600.0,12.1976,12.1976,12.1851,12.1914,15600.0
2005-02-07 11:10:00,19.44,19.46,19.44,19.46,19400.0,12.1914,12.2039,12.1914,12.2039,19400.0
2005-02-07 11:15:00,19.46,19.46,19.43,19.45,33400.0,12.2039,12.2039,12.1851,12.1976,33400.0
2005-02-07 11:20:00,19.45,19.46,19.45,19.46,32000.0,12.1976,12.2039,12.1976,12.2039,32000.0
2005-02-07 11:25:00,19.46,19.46,19.45,19.46,17200.0,12.2039,12.2039,12.1976,12.2039,17200.0
2005-02-07 11:30:00,19.46,19.46,19.45,19.45,18800.0,12.2039,12.2039,12.1976,12.1976,18800.0
2005-02-07 11:35:00,19.46,19.46,19.44,19.44,46200.0,12.2039,12.2039,12.1914,12.1914,46200.0
2005-02-07 11:40:00,19.45,19.45,19.43,19.45,11200.0,12.1976,12.1976,12.1851,12.1976,11200.0
2005-02-07 11:45:00,19.45,19.45,19.41,19.41,14200.0,12.1976,12.1976,12.1726,12.1726,14200.0
2005-02-07 11:50:00,19.42,19.43,19.42,19.43,18400.0,12.1788,12.1851,12.1788,12.1851,18400.0
2005-02-07 11:55:00,19.43,19.45,19.43,19.43,14800.0,12.1851,12.1976,12.1851,12.1851,14800.0
2005-02-07 12:00:00,19.44,19.44,19.41,19.42,39400.0,12.1914,12.1914,12.1726,12.1788,39400.0
2005-02-07 12:05:00,19.42,19.44,19.42,19.43,23400.0,12.1788,12.1914,12.1788,12.1851,23400.0
2005-02-07 12:10:00,19.43,19.47,19.42,19.43,65600.0,12.1851,12.2102,12.1788,12.1851,65600.0
2005-02-07 12:15:00,19.44,19.44,19.43,19.44,25400.0,12.1914,12.1914,12.1851,12.1914,25400.0
2005-02-07 12:20:00,19.44,19.44,19.43,19.44,12000.0,12.1914,12.1914,12.1851,12.1914,12000.0
2005-02-07 12:25:00,19.43,19.45,19.43,19.45,75800.0,12.1851,12.1976,12.1851,12.1976,75800.0
2005-02-07 12:30:00,19.45,19.45,19.44,19.44,13200.0,12.1976,12.1976,12.1914,12.1914,13200.0
2005-02-07 12:35:00,19.45,19.46,19.43,19.46,24000.0,12.1976,12.2039,12.1851,12.2039,24000.0
2005-02-07 12:40:00,19.46,19.46,19.45,19.46,69800.0,12.2039,12.2039,12.1976,12.2039,69800.0
2005-02-07 12:45:00,19.46,19.46,19.45,19.46,12600.0,12.2039,12.2039,12.1976,12.2039,12600.0
2005-02-07 12:50:00,19.46,19.46,19.45,19.45,5200.0,12.2039,12.2039,12.1976,12.1976,5200.0
2005-02-07 12:55:00,19.46,19.46,19.45,19.46,19600.0,12.2039,12.2039,12.1976,12.2039,19600.0
2005-02-07 13:00:00,19.46,19.46,19.45,19.45,20600.0,12.2039,12.2039,12.1976,12.1976,20600.0
2005-02-07 13:05:00,19.46,19.46,19.45,19.46,19000.0,12.2039,12.2039,12.1976,12.2039,19000.0
2005-02-07 13:10:00,19.46,19.47,19.45,19.46,20200.0,12.2039,12.2102,12.1976,12.2039,20200.0
2005-02-07 13:15:00,19.47,19.47,19.46,19.47,33400.0,12.2102,12.2102,12.2039,12.2102,33400.0
2005-02-07 13:20:00,19.47,19.47,19.45,19.46,24200.0,12.2102,12.2102,12.1976,12.2039,24200.0
2005-02-07 13:25:00,19.47,19.47,19.46,19.47,24200.0,12.2102,12.2102,12.2039,12.2102,24200.0
2005-02-07 13:30:00,19.47,19.47,19.46,19.46,17600.0,12.2102,12.2102,12.2039,12.2039,17600.0
2005-02-07 13:35:00,19.47,19.47,19.46,19.47,38000.0,12.2102,12.2102,12.2039,12.2102,38000.0
2005-02-07 13:40:00,19.48,19.48,19.47,19.47,27600.0,12.2165,12.2165,12.2102,12.2102,27600.0
2005-02-07 13:45:00,19.47,19.47,19.45,19.46,21000.0,12.2102,12.2102,12.1976,12.2039,21000.0
2005-02-07 13:50:00,19.47,19.47,19.45,19.46,38000.0,12.2102,12.2102,12.1976,12.2039,38000.0
2005-02-07 13:55:00,19.46,19.46,19.45,19.45,30600.0,12.2039,12.2039,12.1976,12.1976,30600.0
2005-02-07 14:00:00,19.45,19.46,19.45,19.46,18600.0,12.1976,12.2039,12.1976,12.2039,18600.0
2005-02-07 14:05:00,19.47,19.47,19.46,19.46,23000.0,12.2102,12.2102,12.2039,12.2039,23000.0
2005-02-07 14:10:00,19.46,19.47,19.46,19.46,9800.0,12.2039,12.2102,12.2039,12.2039,9800.0
2005-02-07 14:15:00,19.46,19.47,19.46,19.47,20400.0,12.2039,12.2102,12.2039,12.2102,20400.0
2005-02-07 14:20:00,19.47,19.49,19.46,19.47,21400.0,12.2102,12.2227,12.2039,12.2102,21400.0
2005-02-07 14:25:00,19.47,19.47,19.47,19.47,20200.0,12.2102,12.2102,12.2102,12.2102,20200.0
2005-02-07 14:30:00,19.47,19.48,19.47,19.47,128400.0,12.2102,12.2165,12.2102,12.2102,128400.0
2005-02-07 14:35:00,19.47,19.48,19.46,19.46,17400.0,12.2102,12.2165,12.2039,12.2039,17400.0
2005-02-07 14:40:00,19.47,19.48,19.46,19.47,16200.0,12.2102,12.2165,12.2039,12.2102,16200.0
2005-02-07 14:45:00,19.48,19.48,19.47,19.47,22000.0,12.2165,12.2165,12.2102,12.2102,22000.0
2005-02-07 14:50:00,19.48,19.48,19.47,19.47,31800.0,12.2165,12.2165,12.2102,12.2102,31800.0
2005-02-07 14:55:00,19.47,19.47,19.46,19.46,28600.0,12.2102,12.2102,12.2039,12.2039,28600.0
2005-02-07 15:00:00,19.46,19.47,19.45,19.46,47400.0,12.2039,12.2102,12.1976,12.2039,47400.0
2005-02-07 15:05:00,19.46,19.46,19.45,19.45,87800.0,12.2039,12.2039,12.1976,12.1976,87800.0
2005-02-07 15:10:00,19.46,19.47,19.45,19.45,81200.0,12.2039,12.2102,12.1976,12.1976,81200.0
2005-02-07 15:15:00,19.45,19.48,19.45,19.48,84800.0,12.1976,12.2165,12.1976,12.2165,84800.0
2005-02-07 15:20:00,19.48,19.48,19.47,19.48,65000.0,12.2165,12.2165,12.2102,12.2165,65000.0
2005-02-07 15:25:00,19.48,19.5,19.47,19.5,59200.0,12.2165,12.229,12.2102,12.229,59200.0
2005-02-07 15:30:00,19.5,19.5,19.48,19.48,77200.0,12.229,12.229,12.2165,12.2165,77200.0
2005-02-07 15:35:00,19.48,19.48,19.44,19.46,47200.0,12.2165,12.2165,12.1914,12.2039,47200.0
2005-02-07 15:40:00,19.46,19.48,19.46,19.47,51400.0,12.2039,12.2165,12.2039,12.2102,51400.0
2005-02-07 15:45:00,19.48,19.48,19.47,19.48,40800.0,12.2165,12.2165,12.2102,12.2165,40800.0
2005-02-07 15:50:00,19.48,19.48,19.47,19.48,162600.0,12.2165,12.2165,12.2102,12.2165,162600.0
2005-02-07 15:55:00,19.48,19.48,19.47,19.48,102800.0,12.2165,12.2165,12.2102,12.2165,102800.0
2005-02-08 09:30:00,19.51,19.51,19.44,19.44,99800.0,12.2353,12.2353,12.1914,12.1914,99800.0
2005-02-08 09:35:00,19.44,19.48,19.35,19.36,41000.0,12.1914,12.2165,12.1349,12.1412,41000.0
2005-02-08 09:40:00,19.36,19.45,19.35,19.44,62800.0,12.1412,12.1976,12.1349,12.1914,62800.0
2005-02-08 09:45:00,19.43,19.43,19.36,19.41,57000.0,12.1851,12.1851,12.1412,12.1726,57000.0
2005-02-08 09:50:00,19.41,19.42,19.38,19.39,19200.0,12.1726,12.1788,12.1537,12.16,19200.0
2005-02-08 09:55:00,19.39,19.43,19.39,19.43,30200.0,12.16,12.1851,12.16,12.1851,30200.0
2005-02-08 10:00:00,19.45,19.45,19.4,19.41,18600.0,12.1976,12.1976,12.1663,12.1726,18600.0
2005-02-08 10:05:00,19.41,19.42,19.4,19.4,13600.0,12.1726,12.1788,12.1663,12.1663,13600.0
2005-02-08 10:10:00,19.4,19.45,19.39,19.43,25400.0,12.1663,12.1976,12.16,12.1851,25400.0
2005-02-08 10:15:00,19.44,19.44,19.38,19.4,14200.0,12.1914,12.1914,12.1537,12.1663,14200.0
2005-02-08 10:20:00,19.39,19.41,19.39,19.39,12800.0,12.16,12.1726,12.16,12.16,12800.0
2005-02-08 10:25:00,19.39,19.41,19.38,19.38,7600.0,12.16,12.1726,12.1537,12.1537,7600.0
2005-02-08 10:30:00,19.38,19.45,19.38,19.43,28200.0,12.1537,12.1976,12.1537,12.1851,28200.0
2005-02-08 10:35:00,19.43,19.43,19.42,19.42,13400.0,12.1851,12.1851,12.1788,12.1788,13400.0
2005-02-08 10:40:00,19.42,19.44,19.42,19.44,9200.0,12.1788,12.1914,12.1788,12.1914,9200.0
2005-02-08 10:45:00,19.43,19.45,19.43,19.45,22400.0,12.1851,12.1976,12.1851,12.1976,22400.0
2005-02-08 10:50:00,19.45,19.48,19.45,19.48,26400.0,12.1976,12.2165,12.1976,12.2165,26400.0
2005-02-08 10:55:00,19.46,19.47,19.44,19.47,14000.0,12.2039,12.2102,12.1914,12.2102,14000.0
2005-02-08 11:00:00,19.47,19.47,19.43,19.45,58600.0,12.2102,12.2102,12.1851,12.1976,58600.0
2005-02-08 11:05:00,19.45,19.45,19.42,19.43,12000.0,12.1976,12.1976,12.1788,12.1851,12000.0
2005-02-08 11:10:00,19.42,19.43,19.42,19.42,22200.0,12.1788,12.1851,12.1788,12.1788,22200.0
2005-02-08 11:15:00,19.42,19.43,19.42,19.43,12000.0,12.1788,12.1851,12.1788,12.1851,12000.0
2005-02-08 11:20:00,19.43,19.44,19.42,19.43,16800.0,12.1851,12.1914,12.1788,12.1851,16800.0
2005-02-08 11:25:00,19.43,19.45,19.42,19.44,18000.0,12.1851,12.1976,12.1788,12.1914,18000.0
2005-02-08 11:30:00,19.44,19.44,19.42,19.43,14400.0,12.1914,12.1914,12.1788,12.1851,14400.0
2005-02-08 11:35:00,19.43,19.43,19.41,19.41,18600.0,12.1851,12.1851,12.1726,12.1726,18600.0
2005-02-08 11:40:00,19.41,19.41,19.4,19.4,13200.0,12.1726,12.1726,12.1663,12.1663,13200.0
2005-02-08 11:45:00,19.4,19.4,19.36,19.36,17400.0,12.1663,12.1663,12.1412,12.1412,17400.0
2005-02-08 11:50:00,19.36,19.38,19.34,19.34,123800.0,12.1412,12.1537,12.1287,12.1287,123800.0
2005-02-08 11:55:00,19.34,19.36,19.34,19.34,25800.0,12.1287,12.1412,12.1287,12.1287,25800.0
2005-02-08 12:00:00,19.35,19.35,19.34,19.34,33200.0,12.1349,12.1349,12.1287,12.1287,33200.0
2005-02-08 12:05:00,19.35,19.36,19.34,19.36,30800.0,12.1349,12.1412,12.1287,12.1412,30800.0
2005-02-08 12:10:00,19.36,19.36,19.33,19.33,36400.0,12.1412,12.1412,12.1224,12.1224,36400.0
2005-02-08 12:15:00,19.34,19.35,19.34,19.34,12800.0,12.1287,12.1349,12.1287,12.1287,12800.0
2005-02-08 12:20:00,19.35,19.35,19.34,19.34,72400.0,12.1349,12.1349,12.1287,12.1287,72400.0
2005-02-08 12:25:00,19.34,19.34,19.28,19.33,43800.0,12.1287,12.1287,12.091,12.1224,43800.0
2005-02-08 12:30:00,19.32,19.33,19.29,19.29,28400.0,12.1161,12.1224,12.0973,12.0973,28400.0
2005-02-08 12:35:00,19.3,19.3,19.28,19.29,8600.0,12.1036,12.1036,12.091,12.0973,8600.0
2005-02-08 12:40:00,19.29,19.3,19.29,19.3,12200.0,12.0973,12.1036,12.0973,12.1036,12200.0
2005-02-08 12:45:00,19.3,19.32,19.29,19.32,35000.0,12.1036,12.1161,12.0973,12.1161,35000.0
2005-02-08 12:50:00,19.31,19.32,19.29,19.31,14600.0,12.1098,12.1161,12.0973,12.1098,14600.0
2005-02-08 12:55:00,19.31,19.31,19.29,19.3,8000.0,12.1098,12.1098,12.0973,12.1036,8000.0
2005-02-08 13:00:00,19.3,19.3,19.28,19.29,25000.0,12.1036,12.1036,12.091,12.0973,25000.0
2005-02-08 13:05:00,19.29,19.3,19.29,19.3,19200.0,12.0973,12.1036,12.0973,12.1036,19200.0
2005-02-08 13:10:00,19.3,19.31,19.3,19.31,31000.0,12.1036,12.1098,12.1036,12.1098,31000.0
2005-02-08 13:15:00,19.3,19.31,19.3,19.31,44800.0,12.1036,12.1098,12.1036,12.1098,44800.0
2005-02-08 13:20:00,19.31,19.31,19.3,19.3,28600.0,12.1098,12.1098,12.1036,12.1036,28600.0
2005-02-08 13:25:00,19.3,19.31,19.3,19.31,21600.0,12.1036,12.1098,12.1036,12.1098,21600.0
2005-02-08 13:30:00,19.31,19.33,19.31,19.33,21200.0,12.1098,12.1224,12.1098,12.1224,21200.0
2005-02-08 13:35:00,19.33,19.34,19.33,19.34,29800.0,12.1224,12.1287,12.1224,12.1287,29800.0
2005-02-08 13:40:00,19.34,19.34,19.33,19.33,33400.0,12.1287,12.1287,12.1224,12.1224,33400.0
2005-02-08 13:45:00,19.33,19.33,19.32,19.32,27400.0,12.1224,12.1224,12.1161,12.1161,27400.0
2005-02-08 13:50:00,19.32,19.33,19.32,19.32,22400.0,12.1161,12.1224,12.1161,12.1161,22400.0
2005-02-08 13:55:00,19.32,19.33,19.32,19.33,19200.0,12.1161,12.1224,12.1161,12.1224,19200.0
2005-02-08 14:00:00,19.33,19.34,19.32,19.32,11200.0,12.1224,12.1287,12.1161,12.1161,11200.0
2005-02-08 14:05:00,19.32,19.33,19.32,19.33,11400.0,12.1161,12.1224,12.1161,12.1224,11400.0
2005-02-08 14:10:00,19.33,19.34,19.33,19.34,23000.0,12.1224,12.1287,12.1224,12.1287,23000.0
2005-02-08 14:15:00,19.34,19.36,19.34,19.36,35400.0,12.1287,12.1412,12.1287,12.1412,35400.0
2005-02-08 14:20:00,19.35,19.35,19.34,19.34,7000.0,12.1349,12.1349,12.1287,12.1287,7000.0
2005-02-08 14:25:00,19.35,19.35,19.34,19.35,17800.0,12.1349,12.1349,12.1287,12.1349,17800.0
2005-02-08 14:30:00,19.34,19.35,19.33,19.35,22600.0,12.1287,12.1349,12.1224,12.1349,22600.0
2005-02-08 14:35:00,19.34,19.36,19.34,19.36,29800.0,12.1287,12.1412,12.1287,12.1412,29800.0
2005-02-08 14:40:00,19.35,19.35,19.32,19.32,26600.0,12.1349,12.1349,12.1161,12.1161,26600.0
2005-02-08 14:45:00,19.32,19.33,19.31,19.31,16000.0,12.1161,12.1224,12.1098,12.1098,16000.0
2005-02-08 14:50:00,19.31,19.32,19.31,19.31,15600.0,12.1098,12.1161,12.1098,12.1098,15600.0
2005-02-08 14:55:00,19.31,19.32,19.31,19.31,30000.0,12.1098,12.1161,12.1098,12.1098,30000.0
2005-02-08 15:00:00,19.31,19.32,19.3,19.3,38000.0,12.1098,12.1161,12.1036,12.1036,38000.0
2005-02-08 15:05:00,19.3,19.31,19.29,19.3,32600.0,12.1036,12.1098,12.0973,12.1036,32600.0
2005-02-08 15:10:00,19.3,19.33,19.3,19.32,18400.0,12.1036,12.1224,12.1036,12.1161,18400.0
2005-02-08 15:15:00,19.32,19.32,19.31,19.31,14200.0,12.1161,12.1161,12.1098,12.1098,14200.0
2005-02-08 15:20:00,19.31,19.31,19.29,19.29,38000.0,12.1098,12.1098,12.0973,12.0973,38000.0
2005-02-08 15:25:00,19.29,19.29,19.27,19.27,53200.0,12.0973,12.0973,12.0848,12.0848,53200.0
2005-02-08 15:30:00,19.26,19.29,19.25,19.29,84800.0,12.0785,12.0973,12.0722,12.0973,84800.0
2005-02-08 15:35:00,19.28,19.31,19.28,19.29,24000.0,12.091,12.1098,12.091,12.0973,24000.0
2005-02-08 15:40:00,19.29,19.29,19.25,19.25,57800.0,12.0973,12.0973,12.0722,12.0722,57800.0
2005-02-08 15:45:00,19.25,19.25,19.24,19.24,78400.0,12.0722,12.0722,12.0659,12.0659,78400.0
2005-02-08 15:50:00,19.25,19.28,19.24,19.25,47400.0,12.0722,12.091,12.0659,12.0722,47400.0
2005-02-08 15:55:00,19.25,19.28,19.25,19.28,36800.0,12.0722,12.091,12.0722,12.091,36800.0
2005-02-09 09:30:00,19.19,19.3,19.18,19.25,104000.0,12.0346,12.1036,12.0283,12.0722,104000.0
2005-02-09 09:35:00,19.25,19.32,19.25,19.31,47200.0,12.0722,12.1161,12.0722,12.1098,47200.0
2005-02-09 09:40:00,19.3,19.3,19.24,19.27,23600.0,12.1036,12.1036,12.0659,12.0848,23600.0
2005-02-09 09:45:00,19.27,19.29,19.26,19.29,29200.0,12.0848,12.0973,12.0785,12.0973,29200.0
2005-02-09 09:50:00,19.29,19.29,19.25,19.25,37800.0,12.0973,12.0973,12.0722,12.0722,37800.0
2005-02-09 09:55:00,19.26,19.28,19.24,19.27,28400.0,12.0785,12.091,12.0659,12.0848,28400.0
2005-02-09 10:00:00,19.27,19.32,19.26,19.3,51400.0,12.0848,12.1161,12.0785,12.1036,51400.0
2005-02-09 10:05:00,19.3,19.32,19.3,19.32,28000.0,12.1036,12.1161,12.1036,12.1161,28000.0
2005-02-09 10:10:00,19.32,19.32,19.3,19.3,66800.0,12.1161,12.1161,12.1036,12.1036,66800.0
2005-02-09 10:15:00,19.3,19.32,19.27,19.31,52200.0,12.1036,12.1161,12.0848,12.1098,52200.0
2005-02-09 10:20:00,19.31,19.33,19.28,19.33,26000.0,12.1098,12.1224,12.091,12.1224,26000.0
2005-02-09 10:25:00,19.3,19.32,19.28,19.3,20000.0,12.1036,12.1161,12.091,12.1036,20000.0
2005-02-09 10:30:00,19.3,19.31,19.28,19.29,32400.0,12.1036,12.1098,12.091,12.0973,32400.0
2005-02-09 10:35:00,19.28,19.32,19.28,19.3,48400.0,12.091,12.1161,12.091,12.1036,48400.0
2005-02-09 10:40:00,19.29,19.3,19.28,19.28,29200.0,12.0973,12.1036,12.091,12.091,29200.0
2005-02-09 10:45:00,19.28,19.28,19.24,19.25,42200.0,12.091,12.091,12.0659,12.0722,42200.0
2005-02-09 10:50:00,19.26,19.28,19.25,19.26,28000.0,12.0785,12.091,12.0722,12.0785,28000.0
2005-02-09 10:55:00,19.26,19.26,19.25,19.26,13600.0,12.0785,12.0785,12.0722,12.0785,13600.0
2005-02-09 11:00:00,19.25,19.29,19.25,19.28,26200.0,12.0722,12.0973,12.0722,12.091,26200.0
2005-02-09 11:05:00,19.28,19.31,19.28,19.3,28800.0,12.091,12.1098,12.091,12.1036,28800.0
2005-02-09 11:10:00,19.29,19.29,19.27,19.28,9400.0,12.0973,12.0973,12.0848,12.091,9400.0
2005-02-09 11:15:00,19.29,19.3,19.27,19.3,16400.0,12.0973,12.1036,12.0848,12.1036,16400.0
2005-02-09 11:20:00,19.3,19.3,19.29,19.3,9200.0,12.1036,12.1036,12.0973,12.1036,9200.0
2005-02-09 11:25:00,19.29,19.29,19.28,19.28,17200.0,12.0973,12.0973,12.091,12.091,17200.0
2005-02-09 11:30:00,19.28,19.28,19.27,19.28,22800.0,12.091,12.091,12.0848,12.091,22800.0
2005-02-09 11:35:00,19.27,19.28,19.27,19.27,58800.0,12.0848,12.091,12.0848,12.0848,58800.0
2005-02-09 11:40:00,19.28,19.28,19.25,19.25,13800.0,12.091,12.091,12.0722,12.0722,13800.0
2005-02-09 11:45:00,19.25,19.27,19.25,19.25,35800.0,12.0722,12.0848,12.0722,12.0722,35800.0
2005-02-09 11:50:00,19.25,19.25,19.24,19.25,14600.0,12.0722,12.0722,12.0659,12.0722,14600.0
2005-02-09 11:55:00,19.25,19.27,19.25,19.26,11800.0,12.0722,12.0848,12.0722,12.0785,11800.0
2005-02-09 12:00:00,19.25,19.28,19.25,19.27,24200.0,12.0722,12.091,12.0722,12.0848,24200.0
2005-02-09 12:05:00,19.27,19.29,19.27,19.28,9600.0,12.0848,12.0973,12.0848,12.091,9600.0
2005-02-09 12:10:00,19.28,19.29,19.28,19.28,11400.0,12.091,12.0973,12.091,12.091,11400.0
2005-02-09 12:15:00,19.28,19.29,19.26,19.26,21600.0,12.091,12.0973,12.0785,12.0785,21600.0
2005-02-09 12:20:00,19.25,19.25,19.25,19.25,58800.0,12.0722,12.0722,12.0722,12.0722,58800.0
2005-02-09 12:25:00,19.24,19.24,19.22,19.23,12600.0,12.0659,12.0659,12.0534,12.0597,12600.0
2005-02-09 12:30:00,19.23,19.24,19.23,19.23,3400.0,12.0597,12.0659,12.0597,12.0597,3400.0
2005-02-09 12:35:00,19.23,19.25,19.23,19.24,11200.0,12.0597,12.0722,12.0597,12.0659,11200.0
2005-02-09 12:40:00,19.24,19.25,19.24,19.25,6400.0,12.0659,12.0722,12.0659,12.0722,6400.0
2005-02-09 12:45:00,19.24,19.25,19.24,19.24,14400.0,12.0659,12.0722,12.0659,12.0659,14400.0
2005-02-09 12:50:00,19.24,19.25,19.24,19.24,5800.0,12.0659,12.0722,12.0659,12.0659,5800.0
2005-02-09 12:55:00,19.24,19.25,19.24,19.24,3000.0,12.0659,12.0722,12.0659,12.0659,3000.0
2005-02-09 13:00:00,19.24,19.25,19.24,19.24,20600.0,12.0659,12.0722,12.0659,12.0659,20600.0
2005-02-09 13:05:00,19.25,19.25,19.25,19.25,25400.0,12.0722,12.0722,12.0722,12.0722,25400.0
2005-02-09 13:10:00,19.25,19.27,19.25,19.27,121200.0,12.0722,12.0848,12.0722,12.0848,121200.0
2005-02-09 13:15:00,19.27,19.27,19.25,19.26,67200.0,12.0848,12.0848,12.0722,12.0785,67200.0
2005-02-09 13:20:00,19.25,19.26,19.25,19.26,7000.0,12.0722,12.0785,12.0722,12.0785,7000.0
2005-02-09 13:25:00,19.27,19.28,19.27,19.28,11000.0,12.0848,12.091,12.0848,12.091,11000.0
2005-02-09 13:30:00,19.28,19.29,19.27,19.27,20400.0,12.091,12.0973,12.0848,12.0848,20400.0
2005-02-09 13:35:00,19.27,19.29,19.27,19.28,15400.0,12.0848,12.0973,12.0848,12.091,15400.0
2005-02-09 13:40:00,19.28,19.28,19.25,19.27,19200.0,12.091,12.091,12.0722,12.0848,19200.0
2005-02-09 13:45:00,19.27,19.27,19.25,19.25,12600.0,12.0848,12.0848,12.0722,12.0722,12600.0
2005-02-09 13:50:00,19.26,19.28,19.26,19.27,11600.0,12.0785,12.091,12.0785,12.0848,11600.0
2005-02-09 13:55:00,19.27,19.28,19.25,19.26,18800.0,12.0848,12.091,12.0722,12.0785,18800.0
2005-02-09 14:00:00,19.27,19.27,19.25,19.25,21800.0,12.0848,12.0848,12.0722,12.0722,21800.0
2005-02-09 14:05:00,19.25,19.25,19.22,19.22,37400.0,12.0722,12.0722,12.0534,12.0534,37400.0
2005-02-09 14:10:00,19.22,19.22,19.21,19.21,16600.0,12.0534,12.0534,12.0471,12.0471,16600.0
2005-02-09 14:15:00,19.21,19.23,19.21,19.22,27600.0,12.0471,12.0597,12.0471,12.0534,27600.0
2005-02-09 14:20:00,19.22,19.22,19.21,19.22,9600.0,12.0534,12.0534,12.0471,12.0534,9600.0
2005-02-09 14:25:00,19.21,19.22,19.2,19.22,58600.0,12.0471,12.0534,12.0409,12.0534,58600.0
2005-02-09 14:30:00,19.22,19.24,19.22,19.24,22800.0,12.0534,12.0659,12.0534,12.0659,22800.0
2005-02-09 14:35:00,19.24,19.24,19.24,19.24,17800.0,12.0659,12.0659,12.0659,12.0659,17800.0
2005-02-09 14:40:00,19.24,19.24,19.24,19.24,7600.0,12.0659,12.0659,12.0659,12.0659,7600.0
2005-02-09 14:45:00,19.24,19.25,19.24,19.24,53600.0,12.0659,12.0722,12.0659,12.0659,53600.0
2005-02-09 14:50:00,19.25,19.25,19.25,19.25,22400.0,12.0722,12.0722,12.0722,12.0722,22400.0
2005-02-09 14:55:00,19.24,19.25,19.24,19.24,49400.0,12.0659,12.0722,12.0659,12.0659,49400.0
2005-02-09 15:00:00,19.23,19.25,19.23,19.25,46800.0,12.0597,12.0722,12.0597,12.0722,46800.0
2005-02-09 15:05:00,19.24,19.25,19.24,19.25,31400.0,12.0659,12.0722,12.0659,12.0722,31400.0
2005-02-09 15:10:00,19.25,19.25,19.22,19.23,27000.0,12.0722,12.0722,12.0534,12.0597,27000.0
2005-02-09 15:15:00,19.23,19.25,19.23,19.25,11200.0,12.0597,12.0722,12.0597,12.0722,11200.0
2005-02-09 15:20:00,19.25,19.26,19.25,19.25,85400.0,12.0722,12.0785,12.0722,12.0722,85400.0
2005-02-09 15:25:00,19.25,19.27,19.25,19.26,19600.0,12.0722,12.0848,12.0722,12.0785,19600.0
2005-02-09 15:30:00,19.27,19.27,19.25,19.25,27000.0,12.0848,12.0848,12.0722,12.0722,27000.0
2005-02-09 15:35:00,19.25,19.25,19.24,19.25,151200.0,12.0722,12.0722,12.0659,12.0722,151200.0
2005-02-09 15:40:00,19.25,19.25,19.24,19.24,74800.0,12.0722,12.0722,12.0659,12.0659,74800.0
2005-02-09 15:45:00,19.24,19.26,19.24,19.26,120000.0,12.0659,12.0785,12.0659,12.0785,120000.0
2005-02-09 15:50:00,19.26,19.26,19.23,19.23,84600.0,12.0785,12.0785,12.0597,12.0597,84600.0
2005-02-09 15:55:00,19.24,19.24,19.22,19.23,62800.0,12.0659,12.0659,12.0534,12.0597,62800.0
2005-02-10 09:30:00,19.36,19.4,19.34,19.35,69000.0,12.1412,12.1663,12.1287,12.1349,69000.0
2005-02-10 09:35:00,19.36,19.37,19.3,19.36,29400.0,12.1412,12.1475,12.1036,12.1412,29400.0
2005-02-10 09:40:00,19.35,19.35,19.33,19.33,40400.0,12.1349,12.1349,12.1224,12.1224,40400.0
2005-02-10 09:45:00,19.29,19.33,19.29,19.29,33000.0,12.0973,12.1224,12.0973,12.0973,33000.0
2005-02-10 09:50:00,19.29,19.34,19.28,19.33,21200.0,12.0973,12.1287,12.091,12.1224,21200.0
2005-02-10 09:55:00,19.34,19.4,19.34,19.4,33200.0,12.1287,12.1663,12.1287,12.1663,33200.0
2005-02-10 10:00:00,19.37,19.39,19.35,19.36,101800.0,12.1475,12.16,12.1349,12.1412,101800.0
2005-02-10 10:05:00,19.36,19.4,19.34,19.34,17200.0,12.1412,12.1663,12.1287,12.1287,17200.0
2005-02-10 10:10:00,19.34,19.34,19.33,19.34,22000.0,12.1287,12.1287,12.1224,12.1287,22000.0
2005-02-10 10:15:00,19.34,19.35,19.33,19.35,17000.0,12.1287,12.1349,12.1224,12.1349,17000.0
2005-02-10 10:20:00,19.35,19.36,19.34,19.36,16400.0,12.1349,12.1412,12.1287,12.1412,16400.0
2005-02-10 10:25:00,19.35,19.36,19.35,19.36,23600.0,12.1349,12.1412,12.1349,12.1412,23600.0
2005-02-10 10:30:00,19.36,19.36,19.32,19.32,80400.0,12.1412,12.1412,12.1161,12.1161,80400.0
2005-02-10 10:35:00,19.32,19.33,19.32,19.33,21200.0,12.1161,12.1224,12.1161,12.1224,21200.0
2005-02-10 10:40:00,19.33,19.34,19.33,19.34,12400.0,12.1224,12.1287,12.1224,12.1287,12400.0
2005-02-10 10:45:00,19.34,19.35,19.34,19.34,14800.0,12.1287,12.1349,12.1287,12.1287,14800.0
2005-02-10 10:50:00,19.34,19.35,19.34,19.35,39400.0,12.1287,12.1349,12.1287,12.1349,39400.0
2005-02-10 10:55:00,19.35,19.36,19.34,19.36,44000.0,12.1349,12.1412,12.1287,12.1412,44000.0
2005-02-10 11:00:00,19.36,19.36,19.36,19.36,13600.0,12.1412,12.1412,12.1412,12.1412,13600.0
2005-02-10 11:05:00,19.36,19.36,19.35,19.36,23400.0,12.1412,12.1412,12.1349,12.1412,23400.0
2005-02-10 11:10:00,19.36,19.37,19.36,19.37,19600.0,12.1412,12.1475,12.1412,12.1475,19600.0
2005-02-10 11:15:00,19.37,19.37,19.35,19.35,31800.0,12.1475,12.1475,12.1349,12.1349,31800.0
2005-02-10 11:20:00,19.35,19.35,19.35,19.35,52000.0,12.1349,12.1349,12.1349,12.1349,52000.0
2005-02-10 11:25:00,19.35,19.38,19.35,19.38,9200.0,12.1349,12.1537,12.1349,12.1537,9200.0
2005-02-10 11:30:00,19.38,19.38,19.35,19.36,39200.0,12.1537,12.1537,12.1349,12.1412,39200.0
2005-02-10 11:35:00,19.36,19.36,19.36,19.36,13600.0,12.1412,12.1412,12.1412,12.1412,13600.0
2005-02-10 11:40:00,19.36,19.37,19.36,19.36,17000.0,12.1412,12.1475,12.1412,12.1412,17000.0
2005-02-10 11:45:00,19.36,19.38,19.36,19.36,9000.0,12.1412,12.1537,12.1412,12.1412,9000.0
2005-02-10 11:50:00,19.36,19.39,19.36,19.39,19800.0,12.1412,12.16,12.1412,12.16,19800.0
2005-02-10 11:55:00,19.39,19.39,19.35,19.35,30000.0,12.16,12.16,12.1349,12.1349,30000.0
2005-02-10 12:00:00,19.35,19.36,19.34,19.34,10000.0,12.1349,12.1412,12.1287,12.1287,10000.0
2005-02-10 12:05:00,19.35,19.35,19.33,19.33,15800.0,12.1349,12.1349,12.1224,12.1224,15800.0
2005-02-10 12:10:00,19.33,19.33,19.32,19.33,11000.0,12.1224,12.1224,12.1161,12.1224,11000.0
2005-02-10 12:15:00,19.32,19.32,19.32,19.32,9800.0,12.1161,12.1161,12.1161,12.1161,9800.0
2005-02-10 12:20:00,19.32,19.36,19.32,19.36,18000.0,12.1161,12.1412,12.1161,12.1412,18000.0
2005-02-10 12:25:00,19.36,19.36,19.34,19.34,9800.0,12.1412,12.1412,12.1287,12.1287,9800.0
2005-02-10 12:30:00,19.35,19.36,19.34,19.35,22400.0,12.1349,12.1412,12.1287,12.1349,22400.0
2005-02-10 12:35:00,19.35,19.36,19.35,19.36,10000.0,12.1349,12.1412,12.1349,12.1412,10000.0
2005-02-10 12:40:00,19.35,19.36,19.35,19.36,6200.0,12.1349,12.1412,12.1349,12.1412,6200.0
2005-02-10 12:45:00,19.36,19.36,19.36,19.36,8800.0,12.1412,12.1412,12.1412,12.1412,8800.0
2005-02-10 12:50:00,19.36,19.36,19.35,19.35,13000.0,12.1412,12.1412,12.1349,12.1349,13000.0
2005-02-10 12:55:00,19.35,19.36,19.34,19.34,14400.0,12.1349,12.1412,12.1287,12.1287,14400.0
2005-02-10 13:00:00,19.34,19.35,19.34,19.34,21200.0,12.1287,12.1349,12.1287,12.1287,21200.0
2005-02-10 13:05:00,19.34,19.34,19.31,19.31,17200.0,12.1287,12.1287,12.1098,12.1098,17200.0
2005-02-10 13:10:00,19.31,19.33,19.31,19.32,28800.0,12.1098,12.1224,12.1098,12.1161,28800.0
2005-02-10 13:15:00,19.32,19.33,19.32,19.33,9400.0,12.1161,12.1224,12.1161,12.1224,9400.0
2005-02-10 13:20:00,19.33,19.35,19.33,19.35,34200.0,12.1224,12.1349,12.1224,12.1349,34200.0
2005-02-10 13:25:00,19.34,19.35,19.34,19.35,34600.0,12.1287,12.1349,12.1287,12.1349,34600.0
2005-02-10 13:30:00,19.34,19.35,19.34,19.35,28200.0,12.1287,12.1349,12.1287,12.1349,28200.0
2005-02-10 13:35:00,19.35,19.37,19.35,19.36,73600.0,12.1349,12.1475,12.1349,12.1412,73600.0
2005-02-10 13:40:00,19.36,19.36,19.35,19.36,8200.0,12.1412,12.1412,12.1349,12.1412,8200.0
2005-02-10 13:45:00,19.36,19.37,19.35,19.35,31000.0,12.1412,12.1475,12.1349,12.1349,31000.0
2005-02-10 13:50:00,19.35,19.36,19.35,19.36,68400.0,12.1349,12.1412,12.1349,12.1412,68400.0
2005-02-10 13:55:00,19.36,19.36,19.34,19.35,99200.0,12.1412,12.1412,12.1287,12.1349,99200.0
2005-02-10 14:00:00,19.35,19.35,19.33,19.34,24200.0,12.1349,12.1349,12.1224,12.1287,24200.0
2005-02-10 14:05:00,19.34,19.35,19.34,19.35,17000.0,12.1287,12.1349,12.1287,12.1349,17000.0
2005-02-10 14:10:00,19.35,19.36,19.35,19.35,42200.0,12.1349,12.1412,12.1349,12.1349,42200.0
2005-02-10 14:15:00,19.36,19.36,19.35,19.35,15000.0,12.1412,12.1412,12.1349,12.1349,15000.0
2005-02-10 14:20:00,19.35,19.35,19.34,19.34,73000.0,12.1349,12.1349,12.1287,12.1287,73000.0
2005-02-10 14:25:00,19.34,19.34,19.33,19.33,17400.0,12.1287,12.1287,12.1224,12.1224,17400.0
2005-02-10 14:30:00,19.33,19.35,19.33,19.34,13200.0,12.1224,12.1349,12.1224,12.1287,13200.0
2005-02-10 14:35:00,19.34,19.35,19.33,19.33,13600.0,12.1287,12.1349,12.1224,12.1224,13600.0
2005-02-10 14:40:00,19.33,19.36,19.33,19.35,27800.0,12.1224,12.1412,12.1224,12.1349,27800.0
2005-02-10 14:45:00,19.36,19.36,19.35,19.36,58800.0,12.1412,12.1412,12.1349,12.1412,58800.0
2005-02-10 14:50:00,19.36,19.38,19.36,19.36,21400.0,12.1412,12.1537,12.1412,12.1412,21400.0
2005-02-10 14:55:00,19.37,19.37,19.36,19.36,22800.0,12.1475,12.1475,12.1412,12.1412,22800.0
2005-02-10 15:00:00,19.36,19.36,19.35,19.36,16000.0,12.1412,12.1412,12.1349,12.1412,16000.0
2005-02-10 15:05:00,19.36,19.4,19.36,19.38,32000.0,12.1412,12.1663,12.1412,12.1537,32000.0
2005-02-10 15:10:00,19.38,19.4,19.37,19.38,20400.0,12.1537,12.1663,12.1475,12.1537,20400.0
2005-02-10 15:15:00,19.36,19.36,19.36,19.36,11400.0,12.1412,12.1412,12.1412,12.1412,11400.0
2005-02-10 15:20:00,19.36,19.38,19.36,19.37,48200.0,12.1412,12.1537,12.1412,12.1475,48200.0
2005-02-10 15:25:00,19.37,19.41,19.36,19.41,146600.0,12.1475,12.1726,12.1412,12.1726,146600.0
2005-02-10 15:30:00,19.4,19.4,19.39,19.4,36800.0,12.1663,12.1663,12.16,12.1663,36800.0
2005-02-10 15:35:00,19.4,19.4,19.35,19.35,42800.0,12.1663,12.1663,12.1349,12.1349,42800.0
2005-02-10 15:40:00,19.35,19.36,19.35,19.36,59600.0,12.1349,12.1412,12.1349,12.1412,59600.0
2005-02-10 15:45:00,19.36,19.36,19.35,19.36,29800.0,12.1412,12.1412,12.1349,12.1412,29800.0
2005-02-10 15:50:00,19.35,19.37,19.35,19.36,34000.0,12.1349,12.1475,12.1349,12.1412,34000.0
2005-02-10 15:55:00,19.36,19.4,19.36,19.4,59400.0,12.1412,12.1663,12.1412,12.1663,59400.0
2005-02-11 09:30:00,19.41,19.41,19.36,19.39,30600.0,12.1726,12.1726,12.1412,12.16,30600.0
2005-02-11 09:35:00,19.39,19.45,19.39,19.45,33000.0,12.16,12.1976,12.16,12.1976,33000.0
2005-02-11 09:40:00,19.43,19.43,19.42,19.43,111800.0,12.1851,12.1851,12.1788,12.1851,111800.0
2005-02-11 09:45:00,19.43,19.45,19.43,19.43,35800.0,12.1851,12.1976,12.1851,12.1851,35800.0
2005-02-11 09:50:00,19.43,19.48,19.43,19.48,34400.0,12.1851,12.2165,12.1851,12.2165,34400.0
2005-02-11 09:55:00,19.48,19.48,19.43,19.43,30000.0,12.2165,12.2165,12.1851,12.1851,30000.0
2005-02-11 10:00:00,19.43,19.47,19.43,19.45,86000.0,12.1851,12.2102,12.1851,12.1976,86000.0
2005-02-11 10:05:00,19.43,19.45,19.43,19.45,30200.0,12.1851,12.1976,12.1851,12.1976,30200.0
2005-02-11 10:10:00,19.45,19.45,19.43,19.45,147800.0,12.1976,12.1976,12.1851,12.1976,147800.0
2005-02-11 10:15:00,19.45,19.45,19.43,19.44,52400.0,12.1976,12.1976,12.1851,12.1914,52400.0
2005-02-11 10:20:00,19.43,19.44,19.43,19.43,60600.0,12.1851,12.1914,12.1851,12.1851,60600.0
2005-02-11 10:25:00,19.43,19.45,19.43,19.45,41800.0,12.1851,12.1976,12.1851,12.1976,41800.0
2005-02-11 10:30:00,19.45,19.45,19.43,19.44,38800.0,12.1976,12.1976,12.1851,12.1914,38800.0
2005-02-11 10:35:00,19.44,19.45,19.42,19.45,70400.0,12.1914,12.1976,12.1788,12.1976,70400.0
2005-02-11 10:40:00,19.45,19.45,19.43,19.43,18800.0,12.1976,12.1976,12.1851,12.1851,18800.0
2005-02-11 10:45:00,19.43,19.45,19.43,19.44,19600.0,12.1851,12.1976,12.1851,12.1914,19600.0
2005-02-11 10:50:00,19.44,19.45,19.43,19.45,17400.0,12.1914,12.1976,12.1851,12.1976,17400.0
2005-02-11 10:55:00,19.45,19.45,19.45,19.45,31600.0,12.1976,12.1976,12.1976,12.1976,31600.0
2005-02-11 11:00:00,19.45,19.46,19.43,19.45,186600.0,12.1976,12.2039,12.1851,12.1976,186600.0
2005-02-11 11:05:00,19.45,19.48,19.45,19.48,52600.0,12.1976,12.2165,12.1976,12.2165,52600.0
2005-02-11 11:10:00,19.48,19.55,19.43,19.55,152400.0,12.2165,12.2604,12.1851,12.2604,152400.0
2005-02-11 11:15:00,19.55,19.55,19.5,19.5,204600.0,12.2604,12.2604,12.229,12.229,204600.0
2005-02-11 11:20:00,19.51,19.53,19.51,19.53,17600.0,12.2353,12.2478,12.2353,12.2478,17600.0
2005-02-11 11:25:00,19.53,19.58,19.51,19.57,155400.0,12.2478,12.2792,12.2353,12.2729,155400.0
2005-02-11 11:30:00,19.58,19.58,19.54,19.56,46600.0,12.2792,12.2792,12.2541,12.2666,46600.0
2005-02-11 11:35:00,19.56,19.61,19.55,19.61,39400.0,12.2666,12.298,12.2604,12.298,39400.0
2005-02-11 11:40:00,19.61,19.61,19.6,19.61,42400.0,12.298,12.298,12.2917,12.298,42400.0
2005-02-11 11:45:00,19.61,19.61,19.59,19.6,28000.0,12.298,12.298,12.2854,12.2917,28000.0
2005-02-11 11:50:00,19.59,19.59,19.56,19.57,30200.0,12.2854,12.2854,12.2666,12.2729,30200.0
2005-02-11 11:55:00,19.57,19.57,19.55,19.56,24600.0,12.2729,12.2729,12.2604,12.2666,24600.0
2005-02-11 12:00:00,19.56,19.57,19.55,19.55,21400.0,12.2666,12.2729,12.2604,12.2604,21400.0
2005-02-11 12:05:00,19.55,19.56,19.54,19.55,31800.0,12.2604,12.2666,12.2541,12.2604,31800.0
2005-02-11 12:10:00,19.55,19.57,19.53,19.56,54200.0,12.2604,12.2729,12.2478,12.2666,54200.0
2005-02-11 12:15:00,19.56,19.58,19.56,19.56,39200.0,12.2666,12.2792,12.2666,12.2666,39200.0
2005-02-11 12:20:00,19.57,19.58,19.57,19.57,58600.0,12.2729,12.2792,12.2729,12.2729,58600.0
2005-02-11 12:25:00,19.57,19.59,19.55,19.56,89400.0,12.2729,12.2854,12.2604,12.2666,89400.0
2005-02-11 12:30:00,19.55,19.58,19.55,19.58,39800.0,12.2604,12.2792,12.2604,12.2792,39800.0
2005-02-11 12:35:00,19.58,19.61,19.56,19.6,25400.0,12.2792,12.298,12.2666,12.2917,25400.0
2005-02-11 12:40:00,19.6,19.61,19.58,19.6,5800.0,12.2917,12.298,12.2792,12.2917,5800.0
2005-02-11 12:45:00,19.58,19.6,19.57,19.59,15400.0,12.2792,12.2917,12.2729,12.2854,15400.0
2005-02-11 12:50:00,19.59,19.59,19.57,19.57,9200.0,12.2854,12.2854,12.2729,12.2729,9200.0
2005-02-11 12:55:00,19.58,19.58,19.57,19.57,6400.0,12.2792,12.2792,12.2729,12.2729,6400.0
2005-02-11 13:00:00,19.57,19.57,19.56,19.56,4200.0,12.2729,12.2729,12.2666,12.2666,4200.0
2005-02-11 13:05:00,19.57,19.57,19.52,19.55,46800.0,12.2729,12.2729,12.2415,12.2604,46800.0
2005-02-11 13:10:00,19.54,19.54,19.53,19.54,14600.0,12.2541,12.2541,12.2478,12.2541,14600.0
2005-02-11 13:15:00,19.54,19.56,19.52,19.52,29000.0,12.2541,12.2666,12.2415,12.2415,29000.0
2005-02-11 13:20:00,19.52,19.52,19.52,19.52,43000.0,12.2415,12.2415,12.2415,12.2415,43000.0
2005-02-11 13:25:00,19.52,19.53,19.52,19.52,49000.0,12.2415,12.2478,12.2415,12.2415,49000.0
2005-02-11 13:30:00,19.52,19.53,19.52,19.53,69200.0,12.2415,12.2478,12.2415,12.2478,69200.0
2005-02-11 13:35:00,19.54,19.54,19.52,19.53,13600.0,12.2541,12.2541,12.2415,12.2478,13600.0
2005-02-11 13:40:00,19.53,19.54,19.53,19.54,11800.0,12.2478,12.2541,12.2478,12.2541,11800.0
2005-02-11 13:45:00,19.54,19.54,19.53,19.53,6000.0,12.2541,12.2541,12.2478,12.2478,6000.0
2005-02-11 13:50:00,19.53,19.55,19.53,19.55,153800.0,12.2478,12.2604,12.2478,12.2604,153800.0
2005-02-11 13:55:00,19.55,19.55,19.54,19.55,20000.0,12.2604,12.2604,12.2541,12.2604,20000.0
2005-02-11 14:00:00,19.55,19.55,19.51,19.52,23600.0,12.2604,12.2604,12.2353,12.2415,23600.0
2005-02-11 14:05:00,19.52,19.52,19.51,19.52,20600.0,12.2415,12.2415,12.2353,12.2415,20600.0
2005-02-11 14:10:00,19.52,19.52,19.51,19.51,8600.0,12.2415,12.2415,12.2353,12.2353,8600.0
2005-02-11 14:15:00,19.51,19.52,19.5,19.52,27200.0,12.2353,12.2415,12.229,12.2415,27200.0
2005-02-11 14:20:00,19.52,19.53,19.52,19.52,15800.0,12.2415,12.2478,12.2415,12.2415,15800.0
2005-02-11 14:25:00,19.52,19.52,19.51,19.52,7000.0,12.2415,12.2415,12.2353,12.2415,7000.0
2005-02-11 14:30:00,19.52,19.53,19.52,19.52,28800.0,12.2415,12.2478,12.2415,12.2415,28800.0
2005-02-11 14:35:00,19.52,19.53,19.51,19.52,39400.0,12.2415,12.2478,12.2353,12.2415,39400.0
2005-02-11 14:40:00,19.52,19.53,19.52,19.53,16200.0,12.2415,12.2478,12.2415,12.2478,16200.0
2005-02-11 14:45:00,19.53,19.53,19.52,19.52,7000.0,12.2478,12.2478,12.2415,12.2415,7000.0
2005-02-11 14:50:00,19.52,19.53,19.52,19.52,32800.0,12.2415,12.2478,12.2415,12.2415,32800.0
2005-02-11 14:55:00,19.53,19.53,19.51,19.52,39200.0,12.2478,12.2478,12.2353,12.2415,39200.0
2005-02-11 15:00:00,19.51,19.52,19.5,19.52,19000.0,12.2353,12.2415,12.229,12.2415,19000.0
2005-02-11 15:05:00,19.51,19.53,19.5,19.53,6200.0,12.2353,12.2478,12.229,12.2478,6200.0
2005-02-11 15:10:00,19.53,19.53,19.52,19.52,13400.0,12.2478,12.2478,12.2415,12.2415,13400.0
2005-02-11 15:15:00,19.52,19.52,19.5,19.5,10400.0,12.2415,12.2415,12.229,12.229,10400.0
2005-02-11 15:20:00,19.5,19.52,19.5,19.52,13400.0,12.229,12.2415,12.229,12.2415,13400.0
2005-02-11 15:25:00,19.52,19.52,19.49,19.49,26200.0,12.2415,12.2415,12.2227,12.2227,26200.0
2005-02-11 15:30:00,19.49,19.49,19.48,19.49,53200.0,12.2227,12.2227,12.2165,12.2227,53200.0
2005-02-11 15:35:00,19.49,19.5,19.49,19.5,20200.0,12.2227,12.229,12.2227,12.229,20200.0
2005-02-11 15:40:00,19.5,19.51,19.5,19.5,126400.0,12.229,12.2353,12.229,12.229,126400.0
2005-02-11 15:45:00,19.5,19.5,19.49,19.5,196400.0,12.229,12.229,12.2227,12.229,196400.0
2005-02-11 15:50:00,19.49,19.5,19.48,19.49,19000.0,12.2227,12.229,12.2165,12.2227,19000.0
2005-02-11 15:55:00,19.49,19.5,19.48,19.48,43400.0,12.2227,12.229,12.2165,12.2165,43400.0
2005-02-14 09:30:00,19.43,19.43,19.39,19.39,74400.0,12.1851,12.1851,12.16,12.16,74400.0
2005-02-14 09:35:00,19.39,19.4,19.35,19.39,71600.0,12.16,12.1663,12.1349,12.16,71600.0
2005-02-14 09:40:00,19.38,19.41,19.36,19.37,37800.0,12.1537,12.1726,12.1412,12.1475,37800.0
2005-02-14 09:45:00,19.36,19.42,19.36,19.41,19600.0,12.1412,12.1788,12.1412,12.1726,19600.0
2005-02-14 09:50:00,19.41,19.43,19.4,19.4,57800.0,12.1726,12.1851,12.1663,12.1663,57800.0
2005-02-14 09:55:00,19.38,19.39,19.37,19.38,10600.0,12.1537,12.16,12.1475,12.1537,10600.0
2005-02-14 10:00:00,19.38,19.39,19.37,19.39,12600.0,12.1537,12.16,12.1475,12.16,12600.0
2005-02-14 10:05:00,19.39,19.4,19.39,19.4,17000.0,12.16,12.1663,12.16,12.1663,17000.0
2005-02-14 10:10:00,19.4,19.41,19.4,19.4,15600.0,12.1663,12.1726,12.1663,12.1663,15600.0
2005-02-14 10:15:00,19.4,19.43,19.4,19.42,24800.0,12.1663,12.1851,12.1663,12.1788,24800.0
2005-02-14 10:20:00,19.42,19.43,19.42,19.43,12800.0,12.1788,12.1851,12.1788,12.1851,12800.0
2005-02-14 10:25:00,19.43,19.46,19.43,19.46,25200.0,12.1851,12.2039,12.1851,12.2039,25200.0
2005-02-14 10:30:00,19.47,19.5,19.47,19.5,52600.0,12.2102,12.229,12.2102,12.229,52600.0
2005-02-14 10:35:00,19.5,19.52,19.49,19.49,27000.0,12.229,12.2415,12.2227,12.2227,27000.0
2005-02-14 10:40:00,19.49,19.5,19.49,19.49,29800.0,12.2227,12.229,12.2227,12.2227,29800.0
2005-02-14 10:45:00,19.49,19.49,19.48,19.49,14800.0,12.2227,12.2227,12.2165,12.2227,14800.0
2005-02-14 10:50:00,19.49,19.56,19.49,19.56,78000.0,12.2227,12.2666,12.2227,12.2666,78000.0
2005-02-14 10:55:00,19.56,19.56,19.53,19.54,50200.0,12.2666,12.2666,12.2478,12.2541,50200.0
2005-02-14 11:00:00,19.54,19.55,19.53,19.55,35800.0,12.2541,12.2604,12.2478,12.2604,35800.0
2005-02-14 11:05:00,19.54,19.55,19.54,19.54,5000.0,12.2541,12.2604,12.2541,12.2541,5000.0
2005-02-14 11:10:00,19.54,19.54,19.53,19.53,14600.0,12.2541,12.2541,12.2478,12.2478,14600.0
2005-02-14 11:15:00,19.54,19.57,19.53,19.57,17000.0,12.2541,12.2729,12.2478,12.2729,17000.0
2005-02-14 11:20:00,19.57,19.58,19.57,19.57,21200.0,12.2729,12.2792,12.2729,12.2729,21200.0
2005-02-14 11:25:00,19.57,19.68,19.57,19.68,145400.0,12.2729,12.3419,12.2729,12.3419,145400.0
2005-02-14 11:30:00,19.68,19.69,19.68,19.68,44400.0,12.3419,12.3482,12.3419,12.3419,44400.0
2005-02-14 11:35:00,19.68,19.68,19.68,19.68,13800.0,12.3419,12.3419,12.3419,12.3419,13800.0
2005-02-14 11:40:00,19.68,19.74,19.68,19.73,101400.0,12.3419,12.3795,12.3419,12.3732,101400.0
2005-02-14 11:45:00,19.73,19.74,19.72,19.73,13000.0,12.3732,12.3795,12.367,12.3732,13000.0
2005-02-14 11:50:00,19.73,19.73,19.71,19.71,22000.0,12.3732,12.3732,12.3607,12.3607,22000.0
2005-02-14 11:55:00,19.71,19.71,19.7,19.71,13800.0,12.3607,12.3607,12.3544,12.3607,13800.0
2005-02-14 12:00:00,19.72,19.72,19.68,19.69,16800.0,12.367,12.367,12.3419,12.3482,16800.0
2005-02-14 12:05:00,19.69,19.72,19.68,19.69,41200.0,12.3482,12.367,12.3419,12.3482,41200.0
2005-02-14 12:10:00,19.69,19.7,19.69,19.7,36800.0,12.3482,12.3544,12.3482,12.3544,36800.0
2005-02-14 12:15:00,19.7,19.7,19.69,19.7,13600.0,12.3544,12.3544,12.3482,12.3544,13600.0
2005-02-14 12:20:00,19.7,19.71,19.7,19.7,15200.0,12.3544,12.3607,12.3544,12.3544,15200.0
2005-02-14 12:25:00,19.7,19.71,19.7,19.71,6200.0,12.3544,12.3607,12.3544,12.3607,6200.0
2005-02-14 12:30:00,19.71,19.72,19.71,19.71,9200.0,12.3607,12.367,12.3607,12.3607,9200.0
2005-02-14 12:35:00,19.71,19.72,19.7,19.7,11800.0,12.3607,12.367,12.3544,12.3544,11800.0
2005-02-14 12:40:00,19.69,19.69,19.68,19.68,13600.0,12.3482,12.3482,12.3419,12.3419,13600.0
2005-02-14 12:45:00,19.68,19.69,19.68,19.68,27200.0,12.3419,12.3482,12.3419,12.3419,27200.0
2005-02-14 12:50:00,19.68,19.68,19.67,19.68,17000.0,12.3419,12.3419,12.3356,12.3419,17000.0
2005-02-14 12:55:00,19.68,19.68,19.67,19.67,9000.0,12.3419,12.3419,12.3356,12.3356,9000.0
2005-02-14 13:00:00,19.68,19.68,19.66,19.66,17200.0,12.3419,12.3419,12.3293,12.3293,17200.0
2005-02-14 13:05:00,19.66,19.66,19.66,19.66,12600.0,12.3293,12.3293,12.3293,12.3293,12600.0
2005-02-14 13:10:00,19.65,19.67,19.65,19.66,6400.0,12.3231,12.3356,12.3231,12.3293,6400.0
2005-02-14 13:15:00,19.66,19.66,19.65,19.66,7000.0,12.3293,12.3293,12.3231,12.3293,7000.0
2005-02-14 13:20:00,19.66,19.67,19.66,19.66,9200.0,12.3293,12.3356,12.3293,12.3293,9200.0
2005-02-14 13:25:00,19.66,19.66,19.65,19.65,7200.0,12.3293,12.3293,12.3231,12.3231,7200.0
2005-02-14 13:30:00,19.65,19.65,19.64,19.64,9800.0,12.3231,12.3231,12.3168,12.3168,9800.0
2005-02-14 13:35:00,19.63,19.64,19.62,19.63,12000.0,12.3105,12.3168,12.3043,12.3105,12000.0
2005-02-14 13:40:00,19.63,19.63,19.61,19.61,2600.0,12.3105,12.3105,12.298,12.298,2600.0
2005-02-14 13:45:00,19.61,19.64,19.61,19.63,19200.0,12.298,12.3168,12.298,12.3105,19200.0
2005-02-14 13:50:00,19.63,19.64,19.63,19.64,13600.0,12.3105,12.3168,12.3105,12.3168,13600.0
2005-02-14 13:55:00,19.63,19.64,19.61,19.61,9200.0,12.3105,12.3168,12.298,12.298,9200.0
2005-02-14 14:00:00,19.61,19.61,19.6,19.61,20600.0,12.298,12.298,12.2917,12.298,20600.0
2005-02-14 14:05:00,19.61,19.63,19.61,19.63,10800.0,12.298,12.3105,12.298,12.3105,10800.0
2005-02-14 14:10:00,19.62,19.65,19.62,19.64,7400.0,12.3043,12.3231,12.3043,12.3168,7400.0
2005-02-14 14:15:00,19.64,19.64,19.62,19.62,15600.0,12.3168,12.3168,12.3043,12.3043,15600.0
2005-02-14 14:20:00,19.62,19.64,19.61,19.61,136200.0,12.3043,12.3168,12.298,12.298,136200.0
2005-02-14 14:25:00,19.62,19.63,19.61,19.61,49800.0,12.3043,12.3105,12.298,12.298,49800.0
2005-02-14 14:30:00,19.62,19.62,19.6,19.6,8400.0,12.3043,12.3043,12.2917,12.2917,8400.0
2005-02-14 14:35:00,19.6,19.6,19.59,19.59,13800.0,12.2917,12.2917,12.2854,12.2854,13800.0
2005-02-14 14:40:00,19.6,19.6,19.56,19.57,41400.0,12.2917,12.2917,12.2666,12.2729,41400.0
2005-02-14 14:45:00,19.57,19.6,19.56,19.6,78800.0,12.2729,12.2917,12.2666,12.2917,78800.0
2005-02-14 14:50:00,19.59,19.67,19.59,19.66,144800.0,12.2854,12.3356,12.2854,12.3293,144800.0
2005-02-14 14:55:00,19.66,19.67,19.65,19.67,72200.0,12.3293,12.3356,12.3231,12.3356,72200.0
2005-02-14 15:00:00,19.66,19.66,19.64,19.65,14000.0,12.3293,12.3293,12.3168,12.3231,14000.0
2005-02-14 15:05:00,19.65,19.65,19.64,19.65,25200.0,12.3231,12.3231,12.3168,12.3231,25200.0
2005-02-14 15:10:00,19.64,19.67,19.63,19.67,41800.0,12.3168,12.3356,12.3105,12.3356,41800.0
2005-02-14 15:15:00,19.67,19.69,19.67,19.68,44800.0,12.3356,12.3482,12.3356,12.3419,44800.0
2005-02-14 15:20:00,19.68,19.68,19.66,19.66,31000.0,12.3419,12.3419,12.3293,12.3293,31000.0
2005-02-14 15:25:00,19.66,19.67,19.65,19.67,184200.0,12.3293,12.3356,12.3231,12.3356,184200.0
2005-02-14 15:30:00,19.68,19.68,19.66,19.66,89800.0,12.3419,12.3419,12.3293,12.3293,89800.0
2005-02-14 15:35:00,19.66,19.67,19.65,19.65,204600.0,12.3293,12.3356,12.3231,12.3231,204600.0
2005-02-14 15:40:00,19.65,19.65,19.63,19.65,26400.0,12.3231,12.3231,12.3105,12.3231,26400.0
2005-02-14 15:45:00,19.65,19.65,19.64,19.65,196800.0,12.3231,12.3231,12.3168,12.3231,196800.0
2005-02-14 15:50:00,19.65,19.65,19.62,19.63,25600.0,12.3231,12.3231,12.3043,12.3105,25600.0
2005-02-14 15:55:00,19.63,19.64,19.63,19.64,90400.0,12.3105,12.3168,12.3105,12.3168,90400.0
2005-02-15 09:30:00,19.58,19.64,19.57,19.6,54000.0,12.2792,12.3168,12.2729,12.2917,54000.0
2005-02-15 09:35:00,19.6,19.65,19.57,19.61,28200.0,12.2917,12.3231,12.2729,12.298,28200.0
2005-02-15 09:40:00,19.61,19.64,19.6,19.64,22800.0,12.298,12.3168,12.2917,12.3168,22800.0
2005-02-15 09:45:00,19.64,19.68,19.61,19.67,59600.0,12.3168,12.3419,12.298,12.3356,59600.0
2005-02-15 09:50:00,19.68,19.72,19.64,19.7,76200.0,12.3419,12.367,12.3168,12.3544,76200.0
2005-02-15 09:55:00,19.7,19.73,19.7,19.7,38200.0,12.3544,12.3732,12.3544,12.3544,38200.0
2005-02-15 10:00:00,19.7,19.72,19.65,19.68,44400.0,12.3544,12.367,12.3231,12.3419,44400.0
2005-02-15 10:05:00,19.68,19.72,19.67,19.71,40800.0,12.3419,12.367,12.3356,12.3607,40800.0
2005-02-15 10:10:00,19.72,19.72,19.66,19.66,33400.0,12.367,12.367,12.3293,12.3293,33400.0
2005-02-15 10:15:00,19.66,19.67,19.65,19.67,36600.0,12.3293,12.3356,12.3231,12.3356,36600.0
2005-02-15 10:20:00,19.67,19.71,19.67,19.68,48000.0,12.3356,12.3607,12.3356,12.3419,48000.0
2005-02-15 10:25:00,19.68,19.71,19.67,19.68,39800.0,12.3419,12.3607,12.3356,12.3419,39800.0
2005-02-15 10:30:00,19.68,19.71,19.68,19.7,42000.0,12.3419,12.3607,12.3419,12.3544,42000.0
2005-02-15 10:35:00,19.7,19.71,19.7,19.7,38400.0,12.3544,12.3607,12.3544,12.3544,38400.0
2005-02-15 10:40:00,19.7,19.7,19.68,19.7,23200.0,12.3544,12.3544,12.3419,12.3544,23200.0
2005-02-15 10:45:00,19.7,19.71,19.69,19.71,36000.0,12.3544,12.3607,12.3482,12.3607,36000.0
2005-02-15 10:50:00,19.71,19.72,19.7,19.71,200600.0,12.3607,12.367,12.3544,12.3607,200600.0
2005-02-15 10:55:00,19.71,19.73,19.69,19.72,63600.0,12.3607,12.3732,12.3482,12.367,63600.0
2005-02-15 11:00:00,19.72,19.72,19.68,19.69,72400.0,12.367,12.367,12.3419,12.3482,72400.0
2005-02-15 11:05:00,19.69,19.72,19.69,19.7,57800.0,12.3482,12.367,12.3482,12.3544,57800.0
2005-02-15 11:10:00,19.7,19.7,19.68,19.68,92000.0,12.3544,12.3544,12.3419,12.3419,92000.0
2005-02-15 11:15:00,19.68,19.68,19.66,19.66,61600.0,12.3419,12.3419,12.3293,12.3293,61600.0
2005-02-15 11:20:00,19.66,19.67,19.66,19.67,10200.0,12.3293,12.3356,12.3293,12.3356,10200.0
2005-02-15 11:25:00,19.68,19.71,19.68,19.7,40800.0,12.3419,12.3607,12.3419,12.3544,40800.0
2005-02-15 11:30:00,19.69,19.69,19.68,19.69,19000.0,12.3482,12.3482,12.3419,12.3482,19000.0
2005-02-15 11:35:00,19.69,19.7,19.68,19.68,20600.0,12.3482,12.3544,12.3419,12.3419,20600.0
2005-02-15 11:40:00,19.68,19.7,19.68,19.69,21600.0,12.3419,12.3544,12.3419,12.3482,21600.0
2005-02-15 11:45:00,19.7,19.7,19.7,19.7,13000.0,12.3544,12.3544,12.3544,12.3544,13000.0
2005-02-15 11:50:00,19.7,19.7,19.7,19.7,31200.0,12.3544,12.3544,12.3544,12.3544,31200.0
2005-02-15 11:55:00,19.7,19.7,19.7,19.7,13800.0,12.3544,12.3544,12.3544,12.3544,13800.0
2005-02-15 12:00:00,19.7,19.7,19.69,19.7,107000.0,12.3544,12.3544,12.3482,12.3544,107000.0
2005-02-15 12:05:00,19.7,19.7,19.68,19.7,22600.0,12.3544,12.3544,12.3419,12.3544,22600.0
2005-02-15 12:10:00,19.7,19.7,19.68,19.7,32800.0,12.3544,12.3544,12.3419,12.3544,32800.0
2005-02-15 12:15:00,19.7,19.73,19.7,19.72,30400.0,12.3544,12.3732,12.3544,12.367,30400.0
2005-02-15 12:20:00,19.73,19.73,19.71,19.71,39800.0,12.3732,12.3732,12.3607,12.3607,39800.0
2005-02-15 12:25:00,19.71,19.73,19.7,19.7,78800.0,12.3607,12.3732,12.3544,12.3544,78800.0
2005-02-15 12:30:00,19.7,19.71,19.7,19.71,22400.0,12.3544,12.3607,12.3544,12.3607,22400.0
2005-02-15 12:35:00,19.71,19.71,19.7,19.7,14800.0,12.3607,12.3607,12.3544,12.3544,14800.0
2005-02-15 12:40:00,19.7,19.7,19.7,19.7,15800.0,12.3544,12.3544,12.3544,12.3544,15800.0
2005-02-15 12:45:00,19.7,19.72,19.7,19.72,27200.0,12.3544,12.367,12.3544,12.367,27200.0
2005-02-15 12:50:00,19.71,19.72,19.71,19.71,27000.0,12.3607,12.367,12.3607,12.3607,27000.0
2005-02-15 12:55:00,19.71,19.72,19.71,19.71,13800.0,12.3607,12.367,12.3607,12.3607,13800.0
2005-02-15 13:00:00,19.71,19.71,19.7,19.7,36200.0,12.3607,12.3607,12.3544,12.3544,36200.0
2005-02-15 13:05:00,19.7,19.7,19.69,19.69,17400.0,12.3544,12.3544,12.3482,12.3482,17400.0
2005-02-15 13:10:00,19.7,19.71,19.69,19.7,20800.0,12.3544,12.3607,12.3482,12.3544,20800.0
2005-02-15 13:15:00,19.7,19.71,19.68,19.7,16400.0,12.3544,12.3607,12.3419,12.3544,16400.0
2005-02-15 13:20:00,19.7,19.71,19.69,19.69,24600.0,12.3544,12.3607,12.3482,12.3482,24600.0
2005-02-15 13:25:00,19.7,19.73,19.65,19.66,49000.0,12.3544,12.3732,12.3231,12.3293,49000.0
2005-02-15 13:30:00,19.66,19.68,19.61,19.64,56200.0,12.3293,12.3419,12.298,12.3168,56200.0
2005-02-15 13:35:00,19.65,19.68,19.64,19.67,41000.0,12.3231,12.3419,12.3168,12.3356,41000.0
2005-02-15 13:40:00,19.67,19.69,19.67,19.69,14800.0,12.3356,12.3482,12.3356,12.3482,14800.0
2005-02-15 13:45:00,19.69,19.7,19.68,19.7,17400.0,12.3482,12.3544,12.3419,12.3544,17400.0
2005-02-15 13:50:00,19.71,19.71,19.68,19.71,10600.0,12.3607,12.3607,12.3419,12.3607,10600.0
2005-02-15 13:55:00,19.71,19.72,19.71,19.72,19000.0,12.3607,12.367,12.3607,12.367,19000.0
2005-02-15 14:00:00,19.72,19.73,19.72,19.72,15800.0,12.367,12.3732,12.367,12.367,15800.0
2005-02-15 14:05:00,19.71,19.73,19.71,19.72,10600.0,12.3607,12.3732,12.3607,12.367,10600.0
2005-02-15 14:10:00,19.72,19.75,19.72,19.75,91400.0,12.367,12.3858,12.367,12.3858,91400.0
2005-02-15 14:15:00,19.74,19.75,19.74,19.74,31200.0,12.3795,12.3858,12.3795,12.3795,31200.0
2005-02-15 14:20:00,19.74,19.75,19.74,19.75,123000.0,12.3795,12.3858,12.3795,12.3858,123000.0
2005-02-15 14:25:00,19.75,19.8,19.75,19.78,146600.0,12.3858,12.4171,12.3858,12.4046,146600.0
2005-02-15 14:30:00,19.79,19.79,19.77,19.77,27600.0,12.4109,12.4109,12.3983,12.3983,27600.0
2005-02-15 14:35:00,19.77,19.77,19.75,19.75,27000.0,12.3983,12.3983,12.3858,12.3858,27000.0
2005-02-15 14:40:00,19.75,19.75,19.74,19.75,28800.0,12.3858,12.3858,12.3795,12.3858,28800.0
2005-02-15 14:45:00,19.74,19.74,19.73,19.73,30800.0,12.3795,12.3795,12.3732,12.3732,30800.0
2005-02-15 14:50:00,19.73,19.73,19.72,19.73,17800.0,12.3732,12.3732,12.367,12.3732,17800.0
2005-02-15 14:55:00,19.73,19.75,19.73,19.75,31200.0,12.3732,12.3858,12.3732,12.3858,31200.0
2005-02-15 15:00:00,19.75,19.77,19.75,19.75,36200.0,12.3858,12.3983,12.3858,12.3858,36200.0
2005-02-15 15:05:00,19.75,19.77,19.75,19.76,24000.0,12.3858,12.3983,12.3858,12.3921,24000.0
2005-02-15 15:10:00,19.77,19.77,19.76,19.77,79200.0,12.3983,12.3983,12.3921,12.3983,79200.0
2005-02-15 15:15:00,19.77,19.8,19.77,19.8,88000.0,12.3983,12.4171,12.3983,12.4171,88000.0
2005-02-15 15:20:00,19.79,19.81,19.79,19.81,52200.0,12.4109,12.4234,12.4109,12.4234,52200.0
2005-02-15 15:25:00,19.8,19.81,19.79,19.8,101800.0,12.4171,12.4234,12.4109,12.4171,101800.0
2005-02-15 15:30:00,19.8,19.82,19.78,19.78,50800.0,12.4171,12.4297,12.4046,12.4046,50800.0
2005-02-15 15:35:00,19.78,19.8,19.75,19.78,66000.0,12.4046,12.4171,12.3858,12.4046,66000.0
2005-02-15 15:40:00,19.78,19.79,19.77,19.78,50600.0,12.4046,12.4109,12.3983,12.4046,50600.0
2005-02-15 15:45:00,19.78,19.8,19.78,19.8,46000.0,12.4046,12.4171,12.4046,12.4171,46000.0
2005-02-15 15:50:00,19.8,19.8,19.78,19.79,44600.0,12.4171,12.4171,12.4046,12.4109,44600.0
2005-02-15 15:55:00,19.78,19.82,19.77,19.81,109600.0,12.4046,12.4297,12.3983,12.4234,109600.0
2005-02-16 09:30:00,19.75,19.76,19.71,19.73,54800.0,12.4207,12.427,12.3956,12.4081,54800.0
2005-02-16 09:35:00,19.71,19.71,19.68,19.69,37200.0,12.3956,12.3956,12.3767,12.383,37200.0
2005-02-16 09:40:00,19.69,19.72,19.68,19.69,50000.0,12.383,12.4019,12.3767,12.383,50000.0
2005-02-16 09:45:00,19.69,19.7,19.68,19.7,16000.0,12.383,12.3893,12.3767,12.3893,16000.0
2005-02-16 09:50:00,19.7,19.7,19.69,19.7,21200.0,12.3893,12.3893,12.383,12.3893,21200.0
2005-02-16 09:55:00,19.7,19.7,19.64,19.64,133800.0,12.3893,12.3893,12.3515,12.3515,133800.0
2005-02-16 10:00:00,19.63,19.64,19.59,19.64,63400.0,12.3453,12.3515,12.3201,12.3515,63400.0
2005-02-16 10:05:00,19.65,19.68,19.63,19.65,18400.0,12.3578,12.3767,12.3453,12.3578,18400.0
2005-02-16 10:10:00,19.64,19.66,19.63,19.63,14800.0,12.3515,12.3641,12.3453,12.3453,14800.0
2005-02-16 10:15:00,19.63,19.67,19.63,19.67,41200.0,12.3453,12.3704,12.3453,12.3704,41200.0
2005-02-16 10:20:00,19.66,19.66,19.63,19.63,23000.0,12.3641,12.3641,12.3453,12.3453,23000.0
2005-02-16 10:25:00,19.61,19.63,19.61,19.63,46600.0,12.3327,12.3453,12.3327,12.3453,46600.0
2005-02-16 10:30:00,19.63,19.64,19.63,19.64,39600.0,12.3453,12.3515,12.3453,12.3515,39600.0
2005-02-16 10:35:00,19.64,19.66,19.64,19.64,89800.0,12.3515,12.3641,12.3515,12.3515,89800.0
2005-02-16 10:40:00,19.64,19.65,19.63,19.65,62000.0,12.3515,12.3578,12.3453,12.3578,62000.0
2005-02-16 10:45:00,19.64,19.65,19.63,19.63,22600.0,12.3515,12.3578,12.3453,12.3453,22600.0
2005-02-16 10:50:00,19.63,19.63,19.61,19.61,20000.0,12.3453,12.3453,12.3327,12.3327,20000.0
2005-02-16 10:55:00,19.61,19.62,19.6,19.61,18000.0,12.3327,12.339,12.3264,12.3327,18000.0
2005-02-16 11:00:00,19.61,19.61,19.56,19.57,34800.0,12.3327,12.3327,12.3012,12.3075,34800.0
2005-02-16 11:05:00,19.57,19.61,19.57,19.59,38800.0,12.3075,12.3327,12.3075,12.3201,38800.0
2005-02-16 11:10:00,19.6,19.6,19.59,19.59,14400.0,12.3264,12.3264,12.3201,12.3201,14400.0
2005-02-16 11:15:00,19.59,19.61,19.59,19.61,50600.0,12.3201,12.3327,12.3201,12.3327,50600.0
2005-02-16 11:20:00,19.61,19.63,19.61,19.61,11800.0,12.3327,12.3453,12.3327,12.3327,11800.0
2005-02-16 11:25:00,19.61,19.61,19.6,19.61,53000.0,12.3327,12.3327,12.3264,12.3327,53000.0
2005-02-16 11:30:00,19.6,19.63,19.6,19.63,23600.0,12.3264,12.3453,12.3264,12.3453,23600.0
2005-02-16 11:35:00,19.63,19.63,19.61,19.62,13200.0,12.3453,12.3453,12.3327,12.339,13200.0
2005-02-16 11:40:00,19.62,19.63,19.61,19.61,6800.0,12.339,12.3453,12.3327,12.3327,6800.0
2005-02-16 11:45:00,19.61,19.63,19.61,19.63,12600.0,12.3327,12.3453,12.3327,12.3453,12600.0
2005-02-16 11:50:00,19.63,19.63,19.63,19.63,50800.0,12.3453,12.3453,12.3453,12.3453,50800.0
2005-02-16 11:55:00,19.63,19.63,19.62,19.63,18600.0,12.3453,12.3453,12.339,12.3453,18600.0
2005-02-16 12:00:00,19.63,19.63,19.61,19.61,71000.0,12.3453,12.3453,12.3327,12.3327,71000.0
2005-02-16 12:05:00,19.61,19.61,19.59,19.6,28800.0,12.3327,12.3327,12.3201,12.3264,28800.0
2005-02-16 12:10:00,19.59,19.59,19.58,19.58,134000.0,12.3201,12.3201,12.3138,12.3138,134000.0
2005-02-16 12:15:00,19.57,19.57,19.56,19.56,4800.0,12.3075,12.3075,12.3012,12.3012,4800.0
2005-02-16 12:20:00,19.56,19.56,19.55,19.55,10600.0,12.3012,12.3012,12.2949,12.2949,10600.0
2005-02-16 12:25:00,19.55,19.56,19.54,19.55,17800.0,12.2949,12.3012,12.2887,12.2949,17800.0
2005-02-16 12:30:00,19.54,19.54,19.5,19.5,25200.0,12.2887,12.2887,12.2635,12.2635,25200.0
2005-02-16 12:35:00,19.5,19.5,19.5,19.5,44600.0,12.2635,12.2635,12.2635,12.2635,44600.0
2005-02-16 12:40:00,19.5,19.5,19.5,19.5,7600.0,12.2635,12.2635,12.2635,12.2635,7600.0
2005-02-16 12:45:00,19.5,19.5,19.49,19.49,26000.0,12.2635,12.2635,12.2572,12.2572,26000.0
2005-02-16 12:50:00,19.49,19.49,19.48,19.49,6000.0,12.2572,12.2572,12.2509,12.2572,6000.0
2005-02-16 12:55:00,19.49,19.5,19.49,19.49,4200.0,12.2572,12.2635,12.2572,12.2572,4200.0
2005-02-16 13:00:00,19.49,19.5,19.48,19.5,31800.0,12.2572,12.2635,12.2509,12.2635,31800.0
2005-02-16 13:05:00,19.5,19.5,19.49,19.49,8000.0,12.2635,12.2635,12.2572,12.2572,8000.0
2005-02-16 13:10:00,19.49,19.5,19.48,19.48,18000.0,12.2572,12.2635,12.2509,12.2509,18000.0
2005-02-16 13:15:00,19.48,19.48,19.4,19.43,72000.0,12.2509,12.2509,12.2006,12.2195,72000.0
2005-02-16 13:20:00,19.43,19.43,19.39,19.39,73600.0,12.2195,12.2195,12.1943,12.1943,73600.0
2005-02-16 13:25:00,19.36,19.4,19.35,19.4,78600.0,12.1755,12.2006,12.1692,12.2006,78600.0
2005-02-16 13:30:00,19.39,19.4,19.37,19.38,27400.0,12.1943,12.2006,12.1817,12.188,27400.0
2005-02-16 13:35:00,19.38,19.38,19.36,19.36,71400.0,12.188,12.188,12.1755,12.1755,71400.0
2005-02-16 13:40:00,19.37,19.38,19.36,19.37,9200.0,12.1817,12.188,12.1755,12.1817,9200.0
2005-02-16 13:45:00,19.36,19.38,19.35,19.38,37400.0,12.1755,12.188,12.1692,12.188,37400.0
2005-02-16 13:50:00,19.38,19.39,19.36,19.36,127400.0,12.188,12.1943,12.1755,12.1755,127400.0
2005-02-16 13:55:00,19.36,19.39,19.36,19.38,9000.0,12.1755,12.1943,12.1755,12.188,9000.0
2005-02-16 14:00:00,19.38,19.39,19.37,19.39,9000.0,12.188,12.1943,12.1817,12.1943,9000.0
2005-02-16 14:05:00,19.39,19.4,19.37,19.38,65000.0,12.1943,12.2006,12.1817,12.188,65000.0
2005-02-16 14:10:00,19.38,19.38,19.36,19.37,25000.0,12.188,12.188,12.1755,12.1817,25000.0
2005-02-16 14:15:00,19.38,19.39,19.36,19.39,47400.0,12.188,12.1943,12.1755,12.1943,47400.0
2005-02-16 14:20:00,19.39,19.4,19.38,19.4,38800.0,12.1943,12.2006,12.188,12.2006,38800.0
2005-02-16 14:25:00,19.4,19.41,19.4,19.41,18600.0,12.2006,12.2069,12.2006,12.2069,18600.0
2005-02-16 14:30:00,19.42,19.43,19.42,19.43,24200.0,12.2132,12.2195,12.2132,12.2195,24200.0
2005-02-16 14:35:00,19.43,19.43,19.41,19.41,17400.0,12.2195,12.2195,12.2069,12.2069,17400.0
2005-02-16 14:40:00,19.41,19.43,19.41,19.43,23200.0,12.2069,12.2195,12.2069,12.2195,23200.0
2005-02-16 14:45:00,19.43,19.45,19.43,19.45,79200.0,12.2195,12.2321,12.2195,12.2321,79200.0
2005-02-16 14:50:00,19.45,19.48,19.44,19.47,37400.0,12.2321,12.2509,12.2258,12.2446,37400.0
2005-02-16 14:55:00,19.47,19.53,19.47,19.53,60000.0,12.2446,12.2824,12.2446,12.2824,60000.0
2005-02-16 15:00:00,19.53,19.53,19.5,19.52,23600.0,12.2824,12.2824,12.2635,12.2761,23600.0
2005-02-16 15:05:00,19.52,19.53,19.51,19.53,25600.0,12.2761,12.2824,12.2698,12.2824,25600.0
2005-02-16 15:10:00,19.53,19.55,19.52,19.55,23800.0,12.2824,12.2949,12.2761,12.2949,23800.0
2005-02-16 15:15:00,19.54,19.55,19.51,19.51,56200.0,12.2887,12.2949,12.2698,12.2698,56200.0
2005-02-16 15:20:00,19.51,19.53,19.51,19.52,72200.0,12.2698,12.2824,12.2698,12.2761,72200.0
2005-02-16 15:25:00,19.51,19.52,19.49,19.49,29000.0,12.2698,12.2761,12.2572,12.2572,29000.0
2005-02-16 15:30:00,19.49,19.53,19.46,19.47,76600.0,12.2572,12.2824,12.2383,12.2446,76600.0
2005-02-16 15:35:00,19.47,19.5,19.47,19.48,33600.0,12.2446,12.2635,12.2446,12.2509,33600.0
2005-02-16 15:40:00,19.48,19.5,19.48,19.5,33200.0,12.2509,12.2635,12.2509,12.2635,33200.0
2005-02-16 15:45:00,19.5,19.51,19.5,19.5,99000.0,12.2635,12.2698,12.2635,12.2635,99000.0
2005-02-16 15:50:00,19.5,19.5,19.47,19.47,29000.0,12.2635,12.2635,12.2446,12.2446,29000.0
2005-02-16 15:55:00,19.47,19.5,19.45,19.48,62200.0,12.2446,12.2635,12.2321,12.2509,62200.0
2005-02-17 09:30:00,19.43,19.45,19.4,19.4,69400.0,12.2195,12.2321,12.2006,12.2006,69400.0
2005-02-17 09:35:00,19.41,19.48,19.4,19.44,41400.0,12.2069,12.2509,12.2006,12.2258,41400.0
2005-02-17 09:40:00,19.44,19.48,19.44,19.47,17400.0,12.2258,12.2509,12.2258,12.2446,17400.0
2005-02-17 09:45:00,19.48,19.54,19.48,19.49,44800.0,12.2509,12.2887,12.2509,12.2572,44800.0
2005-02-17 09:50:00,19.49,19.5,19.45,19.47,25000.0,12.2572,12.2635,12.2321,12.2446,25000.0
2005-02-17 09:55:00,19.47,19.47,19.43,19.45,42000.0,12.2446,12.2446,12.2195,12.2321,42000.0
2005-02-17 10:00:00,19.46,19.51,19.46,19.47,50200.0,12.2383,12.2698,12.2383,12.2446,50200.0
2005-02-17 10:05:00,19.47,19.53,19.47,19.53,36400.0,12.2446,12.2824,12.2446,12.2824,36400.0
2005-02-17 10:10:00,19.52,19.52,19.4,19.41,49000.0,12.2761,12.2761,12.2006,12.2069,49000.0
2005-02-17 10:15:00,19.42,19.45,19.41,19.45,27600.0,12.2132,12.2321,12.2069,12.2321,27600.0
2005-02-17 10:20:00,19.45,19.48,19.43,19.47,31600.0,12.2321,12.2509,12.2195,12.2446,31600.0
2005-02-17 10:25:00,19.47,19.47,19.41,19.41,35200.0,12.2446,12.2446,12.2069,12.2069,35200.0
2005-02-17 10:30:00,19.42,19.45,19.4,19.4,32000.0,12.2132,12.2321,12.2006,12.2006,32000.0
2005-02-17 10:35:00,19.4,19.42,19.39,19.41,28400.0,12.2006,12.2132,12.1943,12.2069,28400.0
2005-02-17 10:40:00,19.41,19.42,19.38,19.39,15800.0,12.2069,12.2132,12.188,12.1943,15800.0
2005-02-17 10:45:00,19.39,19.45,19.39,19.45,22000.0,12.1943,12.2321,12.1943,12.2321,22000.0
2005-02-17 10:50:00,19.44,19.44,19.42,19.42,28000.0,12.2258,12.2258,12.2132,12.2132,28000.0
2005-02-17 10:55:00,19.43,19.43,19.39,19.4,22200.0,12.2195,12.2195,12.1943,12.2006,22200.0
2005-02-17 11:00:00,19.41,19.41,19.38,19.4,15800.0,12.2069,12.2069,12.188,12.2006,15800.0
2005-02-17 11:05:00,19.39,19.44,19.38,19.43,17600.0,12.1943,12.2258,12.188,12.2195,17600.0
2005-02-17 11:10:00,19.43,19.46,19.42,19.42,23400.0,12.2195,12.2383,12.2132,12.2132,23400.0
2005-02-17 11:15:00,19.43,19.43,19.4,19.41,28200.0,12.2195,12.2195,12.2006,12.2069,28200.0
2005-02-17 11:20:00,19.42,19.47,19.41,19.46,18400.0,12.2132,12.2446,12.2069,12.2383,18400.0
2005-02-17 11:25:00,19.46,19.48,19.46,19.46,52200.0,12.2383,12.2509,12.2383,12.2383,52200.0
2005-02-17 11:30:00,19.48,19.48,19.46,19.46,8600.0,12.2509,12.2509,12.2383,12.2383,8600.0
2005-02-17 11:35:00,19.46,19.49,19.46,19.48,17200.0,12.2383,12.2572,12.2383,12.2509,17200.0
2005-02-17 11:40:00,19.48,19.48,19.47,19.48,11600.0,12.2509,12.2509,12.2446,12.2509,11600.0
2005-02-17 11:45:00,19.48,19.49,19.47,19.48,14800.0,12.2509,12.2572,12.2446,12.2509,14800.0
2005-02-17 11:50:00,19.47,19.5,19.46,19.49,64800.0,12.2446,12.2635,12.2383,12.2572,64800.0
2005-02-17 11:55:00,19.49,19.52,19.49,19.5,17200.0,12.2572,12.2761,12.2572,12.2635,17200.0
2005-02-17 12:00:00,19.51,19.55,19.48,19.54,36600.0,12.2698,12.2949,12.2509,12.2887,36600.0
2005-02-17 12:05:00,19.53,19.54,19.5,19.52,15000.0,12.2824,12.2887,12.2635,12.2761,15000.0
2005-02-17 12:10:00,19.52,19.53,19.52,19.53,7800.0,12.2761,12.2824,12.2761,12.2824,7800.0
2005-02-17 12:15:00,19.52,19.53,19.49,19.52,40000.0,12.2761,12.2824,12.2572,12.2761,40000.0
2005-02-17 12:20:00,19.52,19.54,19.52,19.54,27000.0,12.2761,12.2887,12.2761,12.2887,27000.0
2005-02-17 12:25:00,19.53,19.55,19.53,19.55,12400.0,12.2824,12.2949,12.2824,12.2949,12400.0
2005-02-17 12:30:00,19.55,19.55,19.53,19.53,14200.0,12.2949,12.2949,12.2824,12.2824,14200.0
2005-02-17 12:35:00,19.53,19.53,19.5,19.5,84200.0,12.2824,12.2824,12.2635,12.2635,84200.0
2005-02-17 12:40:00,19.5,19.51,19.5,19.5,23000.0,12.2635,12.2698,12.2635,12.2635,23000.0
2005-02-17 12:45:00,19.51,19.51,19.49,19.49,28200.0,12.2698,12.2698,12.2572,12.2572,28200.0
2005-02-17 12:50:00,19.49,19.49,19.47,19.47,8600.0,12.2572,12.2572,12.2446,12.2446,8600.0
2005-02-17 12:55:00,19.47,19.47,19.46,19.47,15600.0,12.2446,12.2446,12.2383,12.2446,15600.0
2005-02-17 13:00:00,19.47,19.5,19.47,19.5,12400.0,12.2446,12.2635,12.2446,12.2635,12400.0
2005-02-17 13:05:00,19.49,19.5,19.48,19.48,20400.0,12.2572,12.2635,12.2509,12.2509,20400.0
2005-02-17 13:10:00,19.49,19.49,19.46,19.46,15800.0,12.2572,12.2572,12.2383,12.2383,15800.0
2005-02-17 13:15:00,19.48,19.49,19.47,19.47,8400.0,12.2509,12.2572,12.2446,12.2446,8400.0
2005-02-17 13:20:00,19.47,19.47,19.45,19.46,18800.0,12.2446,12.2446,12.2321,12.2383,18800.0
2005-02-17 13:25:00,19.46,19.47,19.45,19.45,10800.0,12.2383,12.2446,12.2321,12.2321,10800.0
2005-02-17 13:30:00,19.46,19.48,19.45,19.45,17600.0,12.2383,12.2509,12.2321,12.2321,17600.0
2005-02-17 13:35:00,19.46,19.47,19.46,19.47,5400.0,12.2383,12.2446,12.2383,12.2446,5400.0
2005-02-17 13:40:00,19.47,19.48,19.47,19.48,25000.0,12.2446,12.2509,12.2446,12.2509,25000.0
2005-02-17 13:45:00,19.48,19.5,19.48,19.5,17000.0,12.2509,12.2635,12.2509,12.2635,17000.0
2005-02-17 13:50:00,19.5,19.5,19.48,19.49,48600.0,12.2635,12.2635,12.2509,12.2572,48600.0
2005-02-17 13:55:00,19.49,19.49,19.48,19.48,8000.0,12.2572,12.2572,12.2509,12.2509,8000.0
2005-02-17 14:00:00,19.48,19.49,19.48,19.49,37200.0,12.2509,12.2572,12.2509,12.2572,37200.0
2005-02-17 14:05:00,19.49,19.49,19.48,19.48,22800.0,12.2572,12.2572,12.2509,12.2509,22800.0
2005-02-17 14:10:00,19.48,19.48,19.47,19.48,35600.0,12.2509,12.2509,12.2446,12.2509,35600.0
2005-02-17 14:15:00,19.49,19.5,19.49,19.5,39000.0,12.2572,12.2635,12.2572,12.2635,39000.0
2005-02-17 14:20:00,19.5,19.5,19.48,19.49,12000.0,12.2635,12.2635,12.2509,12.2572,12000.0
2005-02-17 14:25:00,19.49,19.5,19.48,19.5,8000.0,12.2572,12.2635,12.2509,12.2635,8000.0
2005-02-17 14:30:00,19.5,19.51,19.49,19.5,74200.0,12.2635,12.2698,12.2572,12.2635,74200.0
2005-02-17 14:35:00,19.51,19.52,19.5,19.51,24000.0,12.2698,12.2761,12.2635,12.2698,24000.0
2005-02-17 14:40:00,19.52,19.52,19.5,19.5,16800.0,12.2761,12.2761,12.2635,12.2635,16800.0
2005-02-17 14:45:00,19.5,19.51,19.5,19.5,51800.0,12.2635,12.2698,12.2635,12.2635,51800.0
2005-02-17 14:50:00,19.5,19.5,19.5,19.5,237600.0,12.2635,12.2635,12.2635,12.2635,237600.0
2005-02-17 14:55:00,19.5,19.5,19.49,19.5,49800.0,12.2635,12.2635,12.2572,12.2635,49800.0
2005-02-17 15:00:00,19.5,19.5,19.48,19.49,167400.0,12.2635,12.2635,12.2509,12.2572,167400.0
2005-02-17 15:05:00,19.49,19.5,19.46,19.46,21600.0,12.2572,12.2635,12.2383,12.2383,21600.0
2005-02-17 15:10:00,19.46,19.47,19.45,19.46,31600.0,12.2383,12.2446,12.2321,12.2383,31600.0
2005-02-17 15:15:00,19.46,19.48,19.45,19.48,29000.0,12.2383,12.2509,12.2321,12.2509,29000.0
2005-02-17 15:20:00,19.47,19.48,19.46,19.46,23000.0,12.2446,12.2509,12.2383,12.2383,23000.0
2005-02-17 15:25:00,19.46,19.46,19.44,19.46,37400.0,12.2383,12.2383,12.2258,12.2383,37400.0
2005-02-17 15:30:00,19.46,19.46,19.43,19.45,25000.0,12.2383,12.2383,12.2195,12.2321,25000.0
2005-02-17 15:35:00,19.45,19.46,19.45,19.45,130000.0,12.2321,12.2383,12.2321,12.2321,130000.0
2005-02-17 15:40:00,19.46,19.47,19.45,19.46,34600.0,12.2383,12.2446,12.2321,12.2383,34600.0
2005-02-17 15:45:00,19.47,19.49,19.41,19.42,61000.0,12.2446,12.2572,12.2069,12.2132,61000.0
2005-02-17 15:50:00,19.42,19.44,19.41,19.41,25400.0,12.2132,12.2258,12.2069,12.2069,25400.0
2005-02-17 15:55:00,19.41,19.42,19.38,19.38,46600.0,12.2069,12.2132,12.188,12.188,46600.0
2005-02-18 09:30:00,19.43,19.43,19.35,19.38,214400.0,12.2195,12.2195,12.1692,12.188,214400.0
2005-02-18 09:35:00,19.39,19.45,19.38,19.43,65600.0,12.1943,12.2321,12.188,12.2195,65600.0
2005-02-18 09:40:00,19.42,19.47,19.4,19.47,32800.0,12.2132,12.2446,12.2006,12.2446,32800.0
2005-02-18 09:45:00,19.47,19.48,19.43,19.48,29600.0,12.2446,12.2509,12.2195,12.2509,29600.0
2005-02-18 09:50:00,19.48,19.48,19.43,19.44,26000.0,12.2509,12.2509,12.2195,12.2258,26000.0
2005-02-18 09:55:00,19.43,19.49,19.43,19.47,26600.0,12.2195,12.2572,12.2195,12.2446,26600.0
2005-02-18 10:00:00,19.46,19.49,19.46,19.48,22600.0,12.2383,12.2572,12.2383,12.2509,22600.0
2005-02-18 10:05:00,19.48,19.49,19.48,19.49,52000.0,12.2509,12.2572,12.2509,12.2572,52000.0
2005-02-18 10:10:00,19.49,19.5,19.48,19.49,12400.0,12.2572,12.2635,12.2509,12.2572,12400.0
2005-02-18 10:15:00,19.49,19.52,19.47,19.47,44600.0,12.2572,12.2761,12.2446,12.2446,44600.0
2005-02-18 10:20:00,19.47,19.48,19.46,19.47,34600.0,12.2446,12.2509,12.2383,12.2446,34600.0
2005-02-18 10:25:00,19.47,19.48,19.43,19.46,57600.0,12.2446,12.2509,12.2195,12.2383,57600.0
2005-02-18 10:30:00,19.45,19.45,19.44,19.45,26800.0,12.2321,12.2321,12.2258,12.2321,26800.0
2005-02-18 10:35:00,19.45,19.45,19.43,19.45,34400.0,12.2321,12.2321,12.2195,12.2321,34400.0
2005-02-18 10:40:00,19.45,19.45,19.4,19.4,27800.0,12.2321,12.2321,12.2006,12.2006,27800.0
2005-02-18 10:45:00,19.4,19.42,19.4,19.41,19400.0,12.2006,12.2132,12.2006,12.2069,19400.0
2005-02-18 10:50:00,19.41,19.43,19.41,19.43,8800.0,12.2069,12.2195,12.2069,12.2195,8800.0
2005-02-18 10:55:00,19.43,19.44,19.41,19.43,31400.0,12.2195,12.2258,12.2069,12.2195,31400.0
2005-02-18 11:00:00,19.43,19.43,19.42,19.42,13200.0,12.2195,12.2195,12.2132,12.2132,13200.0
2005-02-18 11:05:00,19.41,19.41,19.39,19.41,23200.0,12.2069,12.2069,12.1943,12.2069,23200.0
2005-02-18 11:10:00,19.41,19.41,19.39,19.4,43800.0,12.2069,12.2069,12.1943,12.2006,43800.0
2005-02-18 11:15:00,19.4,19.42,19.4,19.4,39200.0,12.2006,12.2132,12.2006,12.2006,39200.0
2005-02-18 11:20:00,19.4,19.41,19.4,19.41,36000.0,12.2006,12.2069,12.2006,12.2069,36000.0
2005-02-18 11:25:00,19.4,19.4,19.39,19.39,14400.0,12.2006,12.2006,12.1943,12.1943,14400.0
2005-02-18 11:30:00,19.41,19.41,19.39,19.41,18200.0,12.2069,12.2069,12.1943,12.2069,18200.0
2005-02-18 11:35:00,19.41,19.41,19.37,19.37,24400.0,12.2069,12.2069,12.1817,12.1817,24400.0
2005-02-18 11:40:00,19.37,19.38,19.35,19.36,26000.0,12.1817,12.188,12.1692,12.1755,26000.0
2005-02-18 11:45:00,19.35,19.38,19.35,19.36,15400.0,12.1692,12.188,12.1692,12.1755,15400.0
2005-02-18 11:50:00,19.36,19.38,19.35,19.37,60400.0,12.1755,12.188,12.1692,12.1817,60400.0
2005-02-18 11:55:00,19.38,19.41,19.38,19.4,26400.0,12.188,12.2069,12.188,12.2006,26400.0
2005-02-18 12:00:00,19.4,19.4,19.36,19.38,29200.0,12.2006,12.2006,12.1755,12.188,29200.0
2005-02-18 12:05:00,19.38,19.39,19.36,19.38,44800.0,12.188,12.1943,12.1755,12.188,44800.0
2005-02-18 12:10:00,19.38,19.39,19.38,19.38,38000.0,12.188,12.1943,12.188,12.188,38000.0
2005-02-18 12:15:00,19.38,19.41,19.38,19.4,23200.0,12.188,12.2069,12.188,12.2006,23200.0
2005-02-18 12:20:00,19.4,19.4,19.39,19.4,26600.0,12.2006,12.2006,12.1943,12.2006,26600.0
2005-02-18 12:25:00,19.4,19.42,19.4,19.41,25000.0,12.2006,12.2132,12.2006,12.2069,25000.0
2005-02-18 12:30:00,19.4,19.41,19.4,19.41,43800.0,12.2006,12.2069,12.2006,12.2069,43800.0
2005-02-18 12:35:00,19.4,19.42,19.4,19.4,16200.0,12.2006,12.2132,12.2006,12.2006,16200.0
2005-02-18 12:40:00,19.4,19.41,19.4,19.4,32200.0,12.2006,12.2069,12.2006,12.2006,32200.0
2005-02-18 12:45:00,19.4,19.42,19.4,19.41,28800.0,12.2006,12.2132,12.2006,12.2069,28800.0
2005-02-18 12:50:00,19.41,19.42,19.4,19.4,15800.0,12.2069,12.2132,12.2006,12.2006,15800.0
2005-02-18 12:55:00,19.4,19.4,19.39,19.39,11200.0,12.2006,12.2006,12.1943,12.1943,11200.0
2005-02-18 13:00:00,19.4,19.41,19.4,19.4,4600.0,12.2006,12.2069,12.2006,12.2006,4600.0
2005-02-18 13:05:00,19.4,19.41,19.38,19.41,20200.0,12.2006,12.2069,12.188,12.2069,20200.0
2005-02-18 13:10:00,19.4,19.41,19.4,19.41,21000.0,12.2006,12.2069,12.2006,12.2069,21000.0
2005-02-18 13:15:00,19.4,19.41,19.4,19.4,32200.0,12.2006,12.2069,12.2006,12.2006,32200.0
2005-02-18 13:20:00,19.4,19.4,19.39,19.39,28000.0,12.2006,12.2006,12.1943,12.1943,28000.0
2005-02-18 13:25:00,19.38,19.39,19.38,19.38,6800.0,12.188,12.1943,12.188,12.188,6800.0
2005-02-18 13:30:00,19.37,19.39,19.37,19.39,5000.0,12.1817,12.1943,12.1817,12.1943,5000.0
2005-02-18 13:35:00,19.39,19.39,19.36,19.37,112800.0,12.1943,12.1943,12.1755,12.1817,112800.0
2005-02-18 13:40:00,19.36,19.36,19.36,19.36,8600.0,12.1755,12.1755,12.1755,12.1755,8600.0
2005-02-18 13:45:00,19.35,19.36,19.34,19.34,29600.0,12.1692,12.1755,12.1629,12.1629,29600.0
2005-02-18 13:50:00,19.34,19.35,19.33,19.34,14600.0,12.1629,12.1692,12.1566,12.1629,14600.0
2005-02-18 13:55:00,19.33,19.34,19.32,19.34,20400.0,12.1566,12.1629,12.1503,12.1629,20400.0
2005-02-18 14:00:00,19.34,19.36,19.34,19.36,56800.0,12.1629,12.1755,12.1629,12.1755,56800.0
2005-02-18 14:05:00,19.35,19.35,19.33,19.34,40000.0,12.1692,12.1692,12.1566,12.1629,40000.0
2005-02-18 14:10:00,19.35,19.36,19.34,19.36,63000.0,12.1692,12.1755,12.1629,12.1755,63000.0
2005-02-18 14:15:00,19.36,19.42,19.35,19.39,147200.0,12.1755,12.2132,12.1692,12.1943,147200.0
2005-02-18 14:20:00,19.4,19.4,19.37,19.38,36600.0,12.2006,12.2006,12.1817,12.188,36600.0
2005-02-18 14:25:00,19.38,19.38,19.36,19.37,17000.0,12.188,12.188,12.1755,12.1817,17000.0
2005-02-18 14:30:00,19.37,19.39,19.37,19.38,22800.0,12.1817,12.1943,12.1817,12.188,22800.0
2005-02-18 14:35:00,19.38,19.4,19.38,19.4,85000.0,12.188,12.2006,12.188,12.2006,85000.0
2005-02-18 14:40:00,19.4,19.41,19.4,19.41,72200.0,12.2006,12.2069,12.2006,12.2069,72200.0
2005-02-18 14:45:00,19.4,19.41,19.4,19.4,28000.0,12.2006,12.2069,12.2006,12.2006,28000.0
2005-02-18 14:50:00,19.4,19.4,19.38,19.39,14400.0,12.2006,12.2006,12.188,12.1943,14400.0
2005-02-18 14:55:00,19.39,19.4,19.36,19.38,18200.0,12.1943,12.2006,12.1755,12.188,18200.0
2005-02-18 15:00:00,19.38,19.38,19.36,19.36,16600.0,12.188,12.188,12.1755,12.1755,16600.0
2005-02-18 15:05:00,19.36,19.36,19.35,19.35,20600.0,12.1755,12.1755,12.1692,12.1692,20600.0
2005-02-18 15:10:00,19.35,19.35,19.34,19.34,11200.0,12.1692,12.1692,12.1629,12.1629,11200.0
2005-02-18 15:15:00,19.34,19.36,19.33,19.35,41600.0,12.1629,12.1755,12.1566,12.1692,41600.0
2005-02-18 15:20:00,19.35,19.38,19.35,19.38,86000.0,12.1692,12.188,12.1692,12.188,86000.0
2005-02-18 15:25:00,19.38,19.38,19.35,19.36,17000.0,12.188,12.188,12.1692,12.1755,17000.0
2005-02-18 15:30:00,19.36,19.38,19.35,19.36,24800.0,12.1755,12.188,12.1692,12.1755,24800.0
2005-02-18 15:35:00,19.37,19.38,19.36,19.38,52200.0,12.1817,12.188,12.1755,12.188,52200.0
2005-02-18 15:40:00,19.38,19.38,19.36,19.36,50800.0,12.188,12.188,12.1755,12.1755,50800.0
2005-02-18 15:45:00,19.37,19.38,19.36,19.38,36600.0,12.1817,12.188,12.1755,12.188,36600.0
2005-02-18 15:50:00,19.38,19.38,19.35,19.36,11200.0,12.188,12.188,12.1692,12.1755,11200.0
2005-02-18 15:55:00,19.36,19.36,19.34,19.34,23800.0,12.1755,12.1755,12.1629,12.1629,23800.0
2005-02-22 09:30:00,19.17,19.24,19.12,19.2,146600.0,12.056,12.1,12.0245,12.0748,146600.0
2005-02-22 09:35:00,19.2,19.28,19.15,19.19,45400.0,12.0748,12.1251,12.0434,12.0685,45400.0
2005-02-22 09:40:00,19.19,19.24,19.15,19.18,33400.0,12.0685,12.1,12.0434,12.0623,33400.0
2005-02-22 09:45:00,19.18,19.25,19.18,19.24,38200.0,12.0623,12.1063,12.0623,12.1,38200.0
2005-02-22 09:50:00,19.25,19.26,19.11,19.11,40800.0,12.1063,12.1126,12.0182,12.0182,40800.0
2005-02-22 09:55:00,19.12,19.23,19.12,19.21,29200.0,12.0245,12.0937,12.0245,12.0811,29200.0
2005-02-22 10:00:00,19.24,19.25,19.11,19.15,50400.0,12.1,12.1063,12.0182,12.0434,50400.0
2005-02-22 10:05:00,19.15,19.17,19.1,19.17,42000.0,12.0434,12.056,12.0119,12.056,42000.0
2005-02-22 10:10:00,19.16,19.17,19.11,19.14,38000.0,12.0497,12.056,12.0182,12.0371,38000.0
2005-02-22 10:15:00,19.14,19.14,19.12,19.14,30800.0,12.0371,12.0371,12.0245,12.0371,30800.0
2005-02-22 10:20:00,19.14,19.17,19.14,19.17,32800.0,12.0371,12.056,12.0371,12.056,32800.0
2005-02-22 10:25:00,19.18,19.18,19.14,19.14,43400.0,12.0623,12.0623,12.0371,12.0371,43400.0
2005-02-22 10:30:00,19.14,19.14,19.11,19.11,38800.0,12.0371,12.0371,12.0182,12.0182,38800.0
2005-02-22 10:35:00,19.11,19.15,19.1,19.15,59200.0,12.0182,12.0434,12.0119,12.0434,59200.0
2005-02-22 10:40:00,19.14,19.15,19.12,19.13,53200.0,12.0371,12.0434,12.0245,12.0308,53200.0
2005-02-22 10:45:00,19.12,19.12,19.11,19.11,26000.0,12.0245,12.0245,12.0182,12.0182,26000.0
2005-02-22 10:50:00,19.11,19.11,19.11,19.11,27400.0,12.0182,12.0182,12.0182,12.0182,27400.0
2005-02-22 10:55:00,19.11,19.11,19.05,19.07,64200.0,12.0182,12.0182,11.9805,11.9931,64200.0
2005-02-22 11:00:00,19.08,19.11,19.04,19.06,73600.0,11.9994,12.0182,11.9742,11.9868,73600.0
2005-02-22 11:05:00,19.06,19.06,19.03,19.03,25600.0,11.9868,11.9868,11.9679,11.9679,25600.0
2005-02-22 11:10:00,19.03,19.04,18.95,18.95,123200.0,11.9679,11.9742,11.9176,11.9176,123200.0
2005-02-22 11:15:00,18.96,19.0,18.95,18.98,52200.0,11.9239,11.9491,11.9176,11.9365,52200.0
2005-02-22 11:20:00,18.97,18.99,18.96,18.98,146200.0,11.9302,11.9428,11.9239,11.9365,146200.0
2005-02-22 11:25:00,18.98,18.99,18.95,18.96,66000.0,11.9365,11.9428,11.9176,11.9239,66000.0
2005-02-22 11:30:00,18.96,18.98,18.96,18.98,39200.0,11.9239,11.9365,11.9239,11.9365,39200.0
2005-02-22 11:35:00,18.98,18.99,18.95,18.96,40400.0,11.9365,11.9428,11.9176,11.9239,40400.0
2005-02-22 11:40:00,18.95,18.97,18.95,18.96,34400.0,11.9176,11.9302,11.9176,11.9239,34400.0
2005-02-22 11:45:00,18.96,18.96,18.95,18.96,201800.0,11.9239,11.9239,11.9176,11.9239,201800.0
2005-02-22 11:50:00,18.96,18.96,18.92,18.93,118600.0,11.9239,11.9239,11.8987,11.905,118600.0
2005-02-22 11:55:00,18.93,18.95,18.92,18.93,56000.0,11.905,11.9176,11.8987,11.905,56000.0
2005-02-22 12:00:00,18.93,18.96,18.91,18.95,110400.0,11.905,11.9239,11.8925,11.9176,110400.0
2005-02-22 12:05:00,18.95,18.96,18.93,18.94,90800.0,11.9176,11.9239,11.905,11.9113,90800.0
2005-02-22 12:10:00,18.94,18.96,18.93,18.94,60600.0,11.9113,11.9239,11.905,11.9113,60600.0
2005-02-22 12:15:00,18.94,18.94,18.86,18.86,76800.0,11.9113,11.9113,11.861,11.861,76800.0
2005-02-22 12:20:00,18.86,18.86,18.8,18.82,135800.0,11.861,11.861,11.8233,11.8359,135800.0
2005-02-22 12:25:00,18.82,18.82,18.78,18.81,120200.0,11.8359,11.8359,11.8107,11.8296,120200.0
2005-02-22 12:30:00,18.8,18.8,18.75,18.77,91200.0,11.8233,11.8233,11.7918,11.8044,91200.0
2005-02-22 12:35:00,18.77,18.77,18.7,18.71,63200.0,11.8044,11.8044,11.7604,11.7667,63200.0
2005-02-22 12:40:00,18.71,18.71,18.67,18.68,149200.0,11.7667,11.7667,11.7415,11.7478,149200.0
2005-02-22 12:45:00,18.68,18.72,18.68,18.72,56400.0,11.7478,11.773,11.7478,11.773,56400.0
2005-02-22 12:50:00,18.72,18.73,18.7,18.7,20000.0,11.773,11.7793,11.7604,11.7604,20000.0
2005-02-22 12:55:00,18.71,18.72,18.69,18.71,48000.0,11.7667,11.773,11.7541,11.7667,48000.0
2005-02-22 13:00:00,18.7,18.72,18.69,18.71,30400.0,11.7604,11.773,11.7541,11.7667,30400.0
2005-02-22 13:05:00,18.71,18.75,18.71,18.73,76000.0,11.7667,11.7918,11.7667,11.7793,76000.0
2005-02-22 13:10:00,18.73,18.82,18.73,18.82,217400.0,11.7793,11.8359,11.7793,11.8359,217400.0
2005-02-22 13:15:00,18.82,18.84,18.79,18.79,78000.0,11.8359,11.8484,11.817,11.817,78000.0
2005-02-22 13:20:00,18.79,18.81,18.79,18.8,66400.0,11.817,11.8296,11.817,11.8233,66400.0
2005-02-22 13:25:00,18.8,18.82,18.8,18.82,138800.0,11.8233,11.8359,11.8233,11.8359,138800.0
2005-02-22 13:30:00,18.82,18.83,18.82,18.82,29800.0,11.8359,11.8421,11.8359,11.8359,29800.0
2005-02-22 13:35:00,18.82,18.82,18.8,18.8,95600.0,11.8359,11.8359,11.8233,11.8233,95600.0
2005-02-22 13:40:00,18.8,18.82,18.79,18.79,76000.0,11.8233,11.8359,11.817,11.817,76000.0
2005-02-22 13:45:00,18.79,18.79,18.75,18.75,70600.0,11.817,11.817,11.7918,11.7918,70600.0
2005-02-22 13:50:00,18.75,18.77,18.74,18.74,80800.0,11.7918,11.8044,11.7855,11.7855,80800.0
2005-02-22 13:55:00,18.74,18.76,18.73,18.73,75400.0,11.7855,11.7981,11.7793,11.7793,75400.0
2005-02-22 14:00:00,18.74,18.8,18.74,18.8,37400.0,11.7855,11.8233,11.7855,11.8233,37400.0
2005-02-22 14:05:00,18.8,18.81,18.76,18.76,53600.0,11.8233,11.8296,11.7981,11.7981,53600.0
2005-02-22 14:10:00,18.76,18.8,18.76,18.8,56200.0,11.7981,11.8233,11.7981,11.8233,56200.0
2005-02-22 14:15:00,18.8,18.8,18.78,18.78,46800.0,11.8233,11.8233,11.8107,11.8107,46800.0
2005-02-22 14:20:00,18.78,18.79,18.76,18.78,80600.0,11.8107,11.817,11.7981,11.8107,80600.0
2005-02-22 14:25:00,18.78,18.8,18.78,18.79,81200.0,11.8107,11.8233,11.8107,11.817,81200.0
2005-02-22 14:30:00,18.79,18.81,18.79,18.8,60400.0,11.817,11.8296,11.817,11.8233,60400.0
2005-02-22 14:35:00,18.8,18.8,18.79,18.8,51400.0,11.8233,11.8233,11.817,11.8233,51400.0
2005-02-22 14:40:00,18.8,18.81,18.8,18.81,171800.0,11.8233,11.8296,11.8233,11.8296,171800.0
2005-02-22 14:45:00,18.81,18.81,18.8,18.8,74600.0,11.8296,11.8296,11.8233,11.8233,74600.0
2005-02-22 14:50:00,18.8,18.81,18.79,18.79,127400.0,11.8233,11.8296,11.817,11.817,127400.0
2005-02-22 14:55:00,18.79,18.79,18.78,18.79,49800.0,11.817,11.817,11.8107,11.817,49800.0
2005-02-22 15:00:00,18.79,18.81,18.79,18.81,39200.0,11.817,11.8296,11.817,11.8296,39200.0
2005-02-22 15:05:00,18.8,18.81,18.79,18.81,97000.0,11.8233,11.8296,11.817,11.8296,97000.0
2005-02-22 15:10:00,18.81,18.81,18.78,18.79,103200.0,11.8296,11.8296,11.8107,11.817,103200.0
2005-02-22 15:15:00,18.79,18.8,18.78,18.78,43200.0,11.817,11.8233,11.8107,11.8107,43200.0
2005-02-22 15:20:00,18.79,18.79,18.78,18.79,40200.0,11.817,11.817,11.8107,11.817,40200.0
2005-02-22 15:25:00,18.79,18.79,18.78,18.78,35200.0,11.817,11.817,11.8107,11.8107,35200.0
2005-02-22 15:30:00,18.79,18.79,18.77,18.78,43800.0,11.817,11.817,11.8044,11.8107,43800.0
2005-02-22 15:35:00,18.78,18.79,18.76,18.78,92600.0,11.8107,11.817,11.7981,11.8107,92600.0
2005-02-22 15:40:00,18.78,18.79,18.75,18.75,110400.0,11.8107,11.817,11.7918,11.7918,110400.0
2005-02-22 15:45:00,18.75,18.76,18.75,18.75,168400.0,11.7918,11.7981,11.7918,11.7918,168400.0
2005-02-22 15:50:00,18.75,18.75,18.73,18.73,92800.0,11.7918,11.7918,11.7793,11.7793,92800.0
2005-02-22 15:55:00,18.72,18.77,18.72,18.75,136400.0,11.773,11.8044,11.773,11.7918,136400.0
2005-02-23 09:30:00,18.71,18.95,18.7,18.89,121600.0,11.7667,11.9176,11.7604,11.8799,121600.0
2005-02-23 09:35:00,18.89,18.95,18.79,18.81,94200.0,11.8799,11.9176,11.817,11.8296,94200.0
2005-02-23 09:40:00,18.83,18.83,18.75,18.81,123400.0,11.8421,11.8421,11.7918,11.8296,123400.0
2005-02-23 09:45:00,18.81,18.83,18.71,18.71,74000.0,11.8296,11.8421,11.7667,11.7667,74000.0
2005-02-23 09:50:00,18.71,18.84,18.7,18.77,58400.0,11.7667,11.8484,11.7604,11.8044,58400.0
2005-02-23 09:55:00,18.79,18.81,18.78,18.8,98200.0,11.817,11.8296,11.8107,11.8233,98200.0
2005-02-23 10:00:00,18.8,18.81,18.77,18.78,95400.0,11.8233,11.8296,11.8044,11.8107,95400.0
2005-02-23 10:05:00,18.77,18.84,18.77,18.84,43800.0,11.8044,11.8484,11.8044,11.8484,43800.0
2005-02-23 10:10:00,18.84,18.85,18.84,18.85,27200.0,11.8484,11.8547,11.8484,11.8547,27200.0
2005-02-23 10:15:00,18.85,18.86,18.84,18.86,31200.0,11.8547,11.861,11.8484,11.861,31200.0
2005-02-23 10:20:00,18.85,18.88,18.84,18.84,39200.0,11.8547,11.8736,11.8484,11.8484,39200.0
2005-02-23 10:25:00,18.85,18.85,18.82,18.82,55200.0,11.8547,11.8547,11.8359,11.8359,55200.0
2005-02-23 10:30:00,18.82,18.83,18.82,18.82,35600.0,11.8359,11.8421,11.8359,11.8359,35600.0
2005-02-23 10:35:00,18.81,18.81,18.79,18.8,12400.0,11.8296,11.8296,11.817,11.8233,12400.0
2005-02-23 10:40:00,18.79,18.79,18.75,18.75,11800.0,11.817,11.817,11.7918,11.7918,11800.0
2005-02-23 10:45:00,18.75,18.81,18.75,18.8,53000.0,11.7918,11.8296,11.7918,11.8233,53000.0
2005-02-23 10:50:00,18.8,18.8,18.75,18.75,39200.0,11.8233,11.8233,11.7918,11.7918,39200.0
2005-02-23 10:55:00,18.75,18.75,18.73,18.75,26000.0,11.7918,11.7918,11.7793,11.7918,26000.0
2005-02-23 11:00:00,18.75,18.75,18.73,18.74,74400.0,11.7918,11.7918,11.7793,11.7855,74400.0
2005-02-23 11:05:00,18.74,18.79,18.74,18.78,47800.0,11.7855,11.817,11.7855,11.8107,47800.0
2005-02-23 11:10:00,18.78,18.78,18.74,18.74,29200.0,11.8107,11.8107,11.7855,11.7855,29200.0
2005-02-23 11:15:00,18.74,18.77,18.74,18.75,22000.0,11.7855,11.8044,11.7855,11.7918,22000.0
2005-02-23 11:20:00,18.75,18.81,18.75,18.79,46200.0,11.7918,11.8296,11.7918,11.817,46200.0
2005-02-23 11:25:00,18.79,18.81,18.78,18.81,48400.0,11.817,11.8296,11.8107,11.8296,48400.0
2005-02-23 11:30:00,18.81,18.81,18.79,18.79,16200.0,11.8296,11.8296,11.817,11.817,16200.0
2005-02-23 11:35:00,18.79,18.8,18.76,18.77,39600.0,11.817,11.8233,11.7981,11.8044,39600.0
2005-02-23 11:40:00,18.77,18.77,18.75,18.75,28000.0,11.8044,11.8044,11.7918,11.7918,28000.0
2005-02-23 11:45:00,18.75,18.78,18.75,18.78,93600.0,11.7918,11.8107,11.7918,11.8107,93600.0
2005-02-23 11:50:00,18.77,18.79,18.77,18.79,18800.0,11.8044,11.817,11.8044,11.817,18800.0
2005-02-23 11:55:00,18.79,18.81,18.79,18.8,21600.0,11.817,11.8296,11.817,11.8233,21600.0
2005-02-23 12:00:00,18.8,18.8,18.78,18.78,18400.0,11.8233,11.8233,11.8107,11.8107,18400.0
2005-02-23 12:05:00,18.78,18.78,18.76,18.77,41000.0,11.8107,11.8107,11.7981,11.8044,41000.0
2005-02-23 12:10:00,18.77,18.79,18.77,18.79,26800.0,11.8044,11.817,11.8044,11.817,26800.0
2005-02-23 12:15:00,18.8,18.8,18.79,18.79,10400.0,11.8233,11.8233,11.817,11.817,10400.0
2005-02-23 12:20:00,18.79,18.8,18.79,18.79,13000.0,11.817,11.8233,11.817,11.817,13000.0
2005-02-23 12:25:00,18.78,18.78,18.75,18.75,25000.0,11.8107,11.8107,11.7918,11.7918,25000.0
2005-02-23 12:30:00,18.75,18.77,18.75,18.76,41800.0,11.7918,11.8044,11.7918,11.7981,41800.0
2005-02-23 12:35:00,18.76,18.76,18.75,18.75,11600.0,11.7981,11.7981,11.7918,11.7918,11600.0
2005-02-23 12:40:00,18.74,18.75,18.74,18.75,23000.0,11.7855,11.7918,11.7855,11.7918,23000.0
2005-02-23 12:45:00,18.75,18.75,18.74,18.74,29200.0,11.7918,11.7918,11.7855,11.7855,29200.0
2005-02-23 12:50:00,18.74,18.74,18.72,18.72,16000.0,11.7855,11.7855,11.773,11.773,16000.0
2005-02-23 12:55:00,18.71,18.71,18.7,18.71,12400.0,11.7667,11.7667,11.7604,11.7667,12400.0
2005-02-23 13:00:00,18.71,18.71,18.71,18.71,9000.0,11.7667,11.7667,11.7667,11.7667,9000.0
2005-02-23 13:05:00,18.71,18.71,18.7,18.7,30800.0,11.7667,11.7667,11.7604,11.7604,30800.0
2005-02-23 13:10:00,18.7,18.7,18.68,18.68,50400.0,11.7604,11.7604,11.7478,11.7478,50400.0
2005-02-23 13:15:00,18.68,18.71,18.68,18.71,33400.0,11.7478,11.7667,11.7478,11.7667,33400.0
2005-02-23 13:20:00,18.71,18.71,18.68,18.68,24600.0,11.7667,11.7667,11.7478,11.7478,24600.0
2005-02-23 13:25:00,18.68,18.68,18.68,18.68,24600.0,11.7478,11.7478,11.7478,11.7478,24600.0
2005-02-23 13:30:00,18.68,18.68,18.68,18.68,23600.0,11.7478,11.7478,11.7478,11.7478,23600.0
2005-02-23 13:35:00,18.68,18.72,18.68,18.71,28000.0,11.7478,11.773,11.7478,11.7667,28000.0
2005-02-23 13:40:00,18.71,18.71,18.66,18.66,50400.0,11.7667,11.7667,11.7352,11.7352,50400.0
2005-02-23 13:45:00,18.68,18.72,18.68,18.71,30600.0,11.7478,11.773,11.7478,11.7667,30600.0
2005-02-23 13:50:00,18.71,18.72,18.71,18.71,221200.0,11.7667,11.773,11.7667,11.7667,221200.0
2005-02-23 13:55:00,18.71,18.74,18.71,18.74,23400.0,11.7667,11.7855,11.7667,11.7855,23400.0
2005-02-23 14:00:00,18.74,18.74,18.72,18.74,39800.0,11.7855,11.7855,11.773,11.7855,39800.0
2005-02-23 14:05:00,18.75,18.75,18.74,18.74,21800.0,11.7918,11.7918,11.7855,11.7855,21800.0
2005-02-23 14:10:00,18.75,18.76,18.74,18.75,36600.0,11.7918,11.7981,11.7855,11.7918,36600.0
2005-02-23 14:15:00,18.75,18.75,18.74,18.75,62000.0,11.7918,11.7918,11.7855,11.7918,62000.0
2005-02-23 14:20:00,18.75,18.76,18.75,18.75,183000.0,11.7918,11.7981,11.7918,11.7918,183000.0
2005-02-23 14:25:00,18.76,18.77,18.75,18.77,45600.0,11.7981,11.8044,11.7918,11.8044,45600.0
2005-02-23 14:30:00,18.77,18.8,18.76,18.8,31600.0,11.8044,11.8233,11.7981,11.8233,31600.0
2005-02-23 14:35:00,18.79,18.8,18.77,18.78,26800.0,11.817,11.8233,11.8044,11.8107,26800.0
2005-02-23 14:40:00,18.78,18.79,18.75,18.78,40200.0,11.8107,11.817,11.7918,11.8107,40200.0
2005-02-23 14:45:00,18.77,18.78,18.76,18.78,15400.0,11.8044,11.8107,11.7981,11.8107,15400.0
2005-02-23 14:50:00,18.77,18.78,18.73,18.73,48600.0,11.8044,11.8107,11.7793,11.7793,48600.0
2005-02-23 14:55:00,18.73,18.75,18.73,18.75,27600.0,11.7793,11.7918,11.7793,11.7918,27600.0
2005-02-23 15:00:00,18.75,18.76,18.73,18.75,130600.0,11.7918,11.7981,11.7793,11.7918,130600.0
2005-02-23 15:05:00,18.75,18.75,18.72,18.72,57200.0,11.7918,11.7918,11.773,11.773,57200.0
2005-02-23 15:10:00,18.72,18.75,18.72,18.75,39600.0,11.773,11.7918,11.773,11.7918,39600.0
2005-02-23 15:15:00,18.76,18.78,18.75,18.77,26400.0,11.7981,11.8107,11.7918,11.8044,26400.0
2005-02-23 15:20:00,18.78,18.8,18.77,18.78,39000.0,11.8107,11.8233,11.8044,11.8107,39000.0
2005-02-23 15:25:00,18.77,18.8,18.77,18.79,57400.0,11.8044,11.8233,11.8044,11.817,57400.0
2005-02-23 15:30:00,18.79,18.8,18.77,18.8,107800.0,11.817,11.8233,11.8044,11.8233,107800.0
2005-02-23 15:35:00,18.8,18.8,18.78,18.78,39200.0,11.8233,11.8233,11.8107,11.8107,39200.0
2005-02-23 15:40:00,18.78,18.78,18.74,18.75,77800.0,11.8107,11.8107,11.7855,11.7918,77800.0
2005-02-23 15:45:00,18.75,18.79,18.75,18.79,74400.0,11.7918,11.817,11.7918,11.817,74400.0
2005-02-23 15:50:00,18.79,18.79,18.75,18.75,104200.0,11.817,11.817,11.7918,11.7918,104200.0
2005-02-23 15:55:00,18.75,18.77,18.74,18.75,86000.0,11.7918,11.8044,11.7855,11.7918,86000.0
2005-02-24 09:30:00,18.75,18.84,18.75,18.8,73600.0,11.7918,11.8484,11.7918,11.8233,73600.0
2005-02-24 09:35:00,18.8,18.8,18.68,18.68,49400.0,11.8233,11.8233,11.7478,11.7478,49400.0
2005-02-24 09:40:00,18.68,18.73,18.65,18.65,42600.0,11.7478,11.7793,11.7289,11.7289,42600.0
2005-02-24 09:45:00,18.65,18.7,18.63,18.65,69000.0,11.7289,11.7604,11.7164,11.7289,69000.0
2005-02-24 09:50:00,18.66,18.68,18.63,18.64,46600.0,11.7352,11.7478,11.7164,11.7227,46600.0
2005-02-24 09:55:00,18.64,18.7,18.64,18.64,24800.0,11.7227,11.7604,11.7227,11.7227,24800.0
2005-02-24 10:00:00,18.64,18.74,18.64,18.7,38200.0,11.7227,11.7855,11.7227,11.7604,38200.0
2005-02-24 10:05:00,18.68,18.68,18.63,18.66,84600.0,11.7478,11.7478,11.7164,11.7352,84600.0
2005-02-24 10:10:00,18.66,18.73,18.66,18.71,94800.0,11.7352,11.7793,11.7352,11.7667,94800.0
2005-02-24 10:15:00,18.73,18.73,18.69,18.7,33800.0,11.7793,11.7793,11.7541,11.7604,33800.0
2005-02-24 10:20:00,18.7,18.71,18.67,18.68,66000.0,11.7604,11.7667,11.7415,11.7478,66000.0
2005-02-24 10:25:00,18.68,18.69,18.68,18.68,63800.0,11.7478,11.7541,11.7478,11.7478,63800.0
2005-02-24 10:30:00,18.69,18.76,18.68,18.76,54800.0,11.7541,11.7981,11.7478,11.7981,54800.0
2005-02-24 10:35:00,18.76,18.77,18.75,18.77,24000.0,11.7981,11.8044,11.7918,11.8044,24000.0
2005-02-24 10:40:00,18.77,18.78,18.73,18.76,80400.0,11.8044,11.8107,11.7793,11.7981,80400.0
2005-02-24 10:45:00,18.75,18.76,18.75,18.76,292600.0,11.7918,11.7981,11.7918,11.7981,292600.0
2005-02-24 10:50:00,18.76,18.76,18.74,18.74,64400.0,11.7981,11.7981,11.7855,11.7855,64400.0
2005-02-24 10:55:00,18.74,18.74,18.7,18.7,36400.0,11.7855,11.7855,11.7604,11.7604,36400.0
2005-02-24 11:00:00,18.71,18.75,18.7,18.75,33600.0,11.7667,11.7918,11.7604,11.7918,33600.0
2005-02-24 11:05:00,18.75,18.75,18.74,18.75,72200.0,11.7918,11.7918,11.7855,11.7918,72200.0
2005-02-24 11:10:00,18.75,18.75,18.74,18.74,70800.0,11.7918,11.7918,11.7855,11.7855,70800.0
2005-02-24 11:15:00,18.74,18.78,18.74,18.78,29600.0,11.7855,11.8107,11.7855,11.8107,29600.0
2005-02-24 11:20:00,18.78,18.79,18.78,18.79,20200.0,11.8107,11.817,11.8107,11.817,20200.0
2005-02-24 11:25:00,18.78,18.8,18.78,18.79,35800.0,11.8107,11.8233,11.8107,11.817,35800.0
2005-02-24 11:30:00,18.79,18.8,18.77,18.78,28400.0,11.817,11.8233,11.8044,11.8107,28400.0
2005-02-24 11:35:00,18.77,18.77,18.75,18.76,32600.0,11.8044,11.8044,11.7918,11.7981,32600.0
2005-02-24 11:40:00,18.77,18.78,18.77,18.78,14600.0,11.8044,11.8107,11.8044,11.8107,14600.0
2005-02-24 11:45:00,18.78,18.78,18.78,18.78,18400.0,11.8107,11.8107,11.8107,11.8107,18400.0
2005-02-24 11:50:00,18.78,18.78,18.77,18.77,12000.0,11.8107,11.8107,11.8044,11.8044,12000.0
2005-02-24 11:55:00,18.77,18.78,18.76,18.78,18400.0,11.8044,11.8107,11.7981,11.8107,18400.0
2005-02-24 12:00:00,18.78,18.78,18.77,18.78,41000.0,11.8107,11.8107,11.8044,11.8107,41000.0
2005-02-24 12:05:00,18.78,18.79,18.78,18.78,11800.0,11.8107,11.817,11.8107,11.8107,11800.0
2005-02-24 12:10:00,18.78,18.79,18.78,18.79,23600.0,11.8107,11.817,11.8107,11.817,23600.0
2005-02-24 12:15:00,18.79,18.8,18.78,18.79,27200.0,11.817,11.8233,11.8107,11.817,27200.0
2005-02-24 12:20:00,18.78,18.79,18.77,18.77,80000.0,11.8107,11.817,11.8044,11.8044,80000.0
2005-02-24 12:25:00,18.77,18.79,18.77,18.78,121200.0,11.8044,11.817,11.8044,11.8107,121200.0
2005-02-24 12:30:00,18.78,18.78,18.75,18.75,21400.0,11.8107,11.8107,11.7918,11.7918,21400.0
2005-02-24 12:35:00,18.75,18.75,18.75,18.75,387000.0,11.7918,11.7918,11.7918,11.7918,387000.0
2005-02-24 12:40:00,18.75,18.75,18.75,18.75,25600.0,11.7918,11.7918,11.7918,11.7918,25600.0
2005-02-24 12:45:00,18.75,18.78,18.75,18.76,25800.0,11.7918,11.8107,11.7918,11.7981,25800.0
2005-02-24 12:50:00,18.76,18.8,18.75,18.8,84200.0,11.7981,11.8233,11.7918,11.8233,84200.0
2005-02-24 12:55:00,18.8,18.8,18.78,18.78,15800.0,11.8233,11.8233,11.8107,11.8107,15800.0
2005-02-24 13:00:00,18.78,18.78,18.77,18.77,14400.0,11.8107,11.8107,11.8044,11.8044,14400.0
2005-02-24 13:05:00,18.77,18.77,18.76,18.77,19600.0,11.8044,11.8044,11.7981,11.8044,19600.0
2005-02-24 13:10:00,18.77,18.78,18.76,18.76,29000.0,11.8044,11.8107,11.7981,11.7981,29000.0
2005-02-24 13:15:00,18.76,18.78,18.76,18.78,33000.0,11.7981,11.8107,11.7981,11.8107,33000.0
2005-02-24 13:20:00,18.78,18.79,18.78,18.79,15600.0,11.8107,11.817,11.8107,11.817,15600.0
2005-02-24 13:25:00,18.79,18.8,18.79,18.8,34000.0,11.817,11.8233,11.817,11.8233,34000.0
2005-02-24 13:30:00,18.8,18.81,18.8,18.8,68000.0,11.8233,11.8296,11.8233,11.8233,68000.0
2005-02-24 13:35:00,18.8,18.83,18.8,18.8,41600.0,11.8233,11.8421,11.8233,11.8233,41600.0
2005-02-24 13:40:00,18.8,18.82,18.78,18.8,54200.0,11.8233,11.8359,11.8107,11.8233,54200.0
2005-02-24 13:45:00,18.8,18.82,18.79,18.81,21400.0,11.8233,11.8359,11.817,11.8296,21400.0
2005-02-24 13:50:00,18.81,18.83,18.81,18.82,40200.0,11.8296,11.8421,11.8296,11.8359,40200.0
2005-02-24 13:55:00,18.82,18.82,18.8,18.8,87800.0,11.8359,11.8359,11.8233,11.8233,87800.0
2005-02-24 14:00:00,18.8,18.81,18.8,18.81,105400.0,11.8233,11.8296,11.8233,11.8296,105400.0
2005-02-24 14:05:00,18.81,18.81,18.8,18.81,41600.0,11.8296,11.8296,11.8233,11.8296,41600.0
2005-02-24 14:10:00,18.81,18.88,18.81,18.84,63200.0,11.8296,11.8736,11.8296,11.8484,63200.0
2005-02-24 14:15:00,18.84,18.87,18.84,18.86,65600.0,11.8484,11.8673,11.8484,11.861,65600.0
2005-02-24 14:20:00,18.86,18.88,18.86,18.88,35600.0,11.861,11.8736,11.861,11.8736,35600.0
2005-02-24 14:25:00,18.88,18.94,18.88,18.93,144800.0,11.8736,11.9113,11.8736,11.905,144800.0
2005-02-24 14:30:00,18.93,18.98,18.91,18.92,107600.0,11.905,11.9365,11.8925,11.8987,107600.0
2005-02-24 14:35:00,18.9,18.93,18.9,18.91,100600.0,11.8862,11.905,11.8862,11.8925,100600.0
2005-02-24 14:40:00,18.9,18.93,18.9,18.93,34800.0,11.8862,11.905,11.8862,11.905,34800.0
2005-02-24 14:45:00,18.93,18.95,18.93,18.94,63600.0,11.905,11.9176,11.905,11.9113,63600.0
2005-02-24 14:50:00,18.94,18.95,18.93,18.94,48800.0,11.9113,11.9176,11.905,11.9113,48800.0
2005-02-24 14:55:00,18.94,18.94,18.92,18.93,70000.0,11.9113,11.9113,11.8987,11.905,70000.0
2005-02-24 15:00:00,18.93,18.93,18.92,18.93,32600.0,11.905,11.905,11.8987,11.905,32600.0
2005-02-24 15:05:00,18.93,18.95,18.93,18.95,63600.0,11.905,11.9176,11.905,11.9176,63600.0
2005-02-24 15:10:00,18.95,18.95,18.93,18.94,40000.0,11.9176,11.9176,11.905,11.9113,40000.0
2005-02-24 15:15:00,18.94,18.94,18.93,18.93,38200.0,11.9113,11.9113,11.905,11.905,38200.0
2005-02-24 15:20:00,18.93,18.96,18.93,18.95,51600.0,11.905,11.9239,11.905,11.9176,51600.0
2005-02-24 15:25:00,18.96,18.98,18.95,18.97,165800.0,11.9239,11.9365,11.9176,11.9302,165800.0
2005-02-24 15:30:00,18.97,18.98,18.96,18.97,31400.0,11.9302,11.9365,11.9239,11.9302,31400.0
2005-02-24 15:35:00,18.97,18.99,18.97,18.98,79000.0,11.9302,11.9428,11.9302,11.9365,79000.0
2005-02-24 15:40:00,18.98,18.99,18.97,18.99,90200.0,11.9365,11.9428,11.9302,11.9428,90200.0
2005-02-24 15:45:00,18.99,18.99,18.96,18.96,74200.0,11.9428,11.9428,11.9239,11.9239,74200.0
2005-02-24 15:50:00,18.96,18.98,18.95,18.96,80200.0,11.9239,11.9365,11.9176,11.9239,80200.0
2005-02-24 15:55:00,18.96,18.99,18.96,18.99,121800.0,11.9239,11.9428,11.9239,11.9428,121800.0
2005-02-25 09:30:00,18.94,19.0,18.93,19.0,81000.0,11.9113,11.9491,11.905,11.9491,81000.0
2005-02-25 09:35:00,19.0,19.0,18.98,18.98,30400.0,11.9491,11.9491,11.9365,11.9365,30400.0
2005-02-25 09:40:00,18.98,19.02,18.98,19.01,136800.0,11.9365,11.9616,11.9365,11.9553,136800.0
2005-02-25 09:45:00,19.01,19.06,19.0,19.0,28200.0,11.9553,11.9868,11.9491,11.9491,28200.0
2005-02-25 09:50:00,19.0,19.03,18.97,19.0,26200.0,11.9491,11.9679,11.9302,11.9491,26200.0
2005-02-25 09:55:00,19.0,19.0,18.97,19.0,19000.0,11.9491,11.9491,11.9302,11.9491,19000.0
2005-02-25 10:00:00,18.99,19.0,18.95,19.0,31600.0,11.9428,11.9491,11.9176,11.9491,31600.0
2005-02-25 10:05:00,19.0,19.04,19.0,19.0,14800.0,11.9491,11.9742,11.9491,11.9491,14800.0
2005-02-25 10:10:00,19.0,19.03,19.0,19.0,20800.0,11.9491,11.9679,11.9491,11.9491,20800.0
2005-02-25 10:15:00,19.0,19.05,19.0,19.04,28400.0,11.9491,11.9805,11.9491,11.9742,28400.0
2005-02-25 10:20:00,19.04,19.06,19.03,19.06,35600.0,11.9742,11.9868,11.9679,11.9868,35600.0
2005-02-25 10:25:00,19.05,19.08,19.04,19.06,21000.0,11.9805,11.9994,11.9742,11.9868,21000.0
2005-02-25 10:30:00,19.07,19.07,19.06,19.06,23000.0,11.9931,11.9931,11.9868,11.9868,23000.0
2005-02-25 10:35:00,19.06,19.09,19.06,19.08,22000.0,11.9868,12.0057,11.9868,11.9994,22000.0
2005-02-25 10:40:00,19.08,19.1,19.08,19.1,24400.0,11.9994,12.0119,11.9994,12.0119,24400.0
2005-02-25 10:45:00,19.1,19.1,19.09,19.1,33800.0,12.0119,12.0119,12.0057,12.0119,33800.0
2005-02-25 10:50:00,19.1,19.1,19.08,19.09,42600.0,12.0119,12.0119,11.9994,12.0057,42600.0
2005-02-25 10:55:00,19.09,19.13,19.09,19.13,57600.0,12.0057,12.0308,12.0057,12.0308,57600.0
2005-02-25 11:00:00,19.13,19.15,19.12,19.13,70200.0,12.0308,12.0434,12.0245,12.0308,70200.0
2005-02-25 11:05:00,19.13,19.16,19.13,19.16,53600.0,12.0308,12.0497,12.0308,12.0497,53600.0
2005-02-25 11:10:00,19.15,19.17,19.15,19.17,36800.0,12.0434,12.056,12.0434,12.056,36800.0
2005-02-25 11:15:00,19.17,19.17,19.16,19.16,28600.0,12.056,12.056,12.0497,12.0497,28600.0
2005-02-25 11:20:00,19.16,19.18,19.16,19.18,34800.0,12.0497,12.0623,12.0497,12.0623,34800.0
2005-02-25 11:25:00,19.18,19.18,19.17,19.18,42400.0,12.0623,12.0623,12.056,12.0623,42400.0
2005-02-25 11:30:00,19.17,19.18,19.17,19.18,47800.0,12.056,12.0623,12.056,12.0623,47800.0
2005-02-25 11:35:00,19.19,19.21,19.18,19.2,47000.0,12.0685,12.0811,12.0623,12.0748,47000.0
2005-02-25 11:40:00,19.2,19.21,19.2,19.21,39000.0,12.0748,12.0811,12.0748,12.0811,39000.0
2005-02-25 11:45:00,19.21,19.22,19.21,19.22,26600.0,12.0811,12.0874,12.0811,12.0874,26600.0
2005-02-25 11:50:00,19.22,19.27,19.22,19.27,58600.0,12.0874,12.1189,12.0874,12.1189,58600.0
2005-02-25 11:55:00,19.26,19.29,19.26,19.29,84600.0,12.1126,12.1314,12.1126,12.1314,84600.0
2005-02-25 12:00:00,19.28,19.29,19.28,19.28,66600.0,12.1251,12.1314,12.1251,12.1251,66600.0
2005-02-25 12:05:00,19.28,19.29,19.28,19.28,113800.0,12.1251,12.1314,12.1251,12.1251,113800.0
2005-02-25 12:10:00,19.27,19.28,19.27,19.28,35600.0,12.1189,12.1251,12.1189,12.1251,35600.0
2005-02-25 12:15:00,19.28,19.28,19.27,19.28,52400.0,12.1251,12.1251,12.1189,12.1251,52400.0
2005-02-25 12:20:00,19.28,19.29,19.27,19.27,35000.0,12.1251,12.1314,12.1189,12.1189,35000.0
2005-02-25 12:25:00,19.27,19.28,19.26,19.27,24600.0,12.1189,12.1251,12.1126,12.1189,24600.0
2005-02-25 12:30:00,19.27,19.27,19.26,19.27,42600.0,12.1189,12.1189,12.1126,12.1189,42600.0
2005-02-25 12:35:00,19.27,19.28,19.26,19.27,39000.0,12.1189,12.1251,12.1126,12.1189,39000.0
2005-02-25 12:40:00,19.28,19.28,19.27,19.28,20000.0,12.1251,12.1251,12.1189,12.1251,20000.0
2005-02-25 12:45:00,19.27,19.29,19.27,19.29,36200.0,12.1189,12.1314,12.1189,12.1314,36200.0
2005-02-25 12:50:00,19.28,19.29,19.28,19.29,16200.0,12.1251,12.1314,12.1251,12.1314,16200.0
2005-02-25 12:55:00,19.29,19.32,19.29,19.32,62200.0,12.1314,12.1503,12.1314,12.1503,62200.0
2005-02-25 13:00:00,19.31,19.33,19.31,19.33,28800.0,12.144,12.1566,12.144,12.1566,28800.0
2005-02-25 13:05:00,19.33,19.33,19.31,19.33,30000.0,12.1566,12.1566,12.144,12.1566,30000.0
2005-02-25 13:10:00,19.33,19.34,19.32,19.32,46000.0,12.1566,12.1629,12.1503,12.1503,46000.0
2005-02-25 13:15:00,19.32,19.33,19.3,19.3,57000.0,12.1503,12.1566,12.1377,12.1377,57000.0
2005-02-25 13:20:00,19.3,19.3,19.29,19.29,29800.0,12.1377,12.1377,12.1314,12.1314,29800.0
2005-02-25 13:25:00,19.29,19.29,19.27,19.28,39600.0,12.1314,12.1314,12.1189,12.1251,39600.0
2005-02-25 13:30:00,19.27,19.28,19.27,19.28,33200.0,12.1189,12.1251,12.1189,12.1251,33200.0
2005-02-25 13:35:00,19.28,19.28,19.27,19.28,30400.0,12.1251,12.1251,12.1189,12.1251,30400.0
2005-02-25 13:40:00,19.28,19.3,19.28,19.3,95000.0,12.1251,12.1377,12.1251,12.1377,95000.0
2005-02-25 13:45:00,19.29,19.3,19.28,19.29,21000.0,12.1314,12.1377,12.1251,12.1314,21000.0
2005-02-25 13:50:00,19.28,19.3,19.28,19.29,27200.0,12.1251,12.1377,12.1251,12.1314,27200.0
2005-02-25 13:55:00,19.3,19.3,19.28,19.28,31400.0,12.1377,12.1377,12.1251,12.1251,31400.0
2005-02-25 14:00:00,19.28,19.29,19.27,19.27,19000.0,12.1251,12.1314,12.1189,12.1189,19000.0
2005-02-25 14:05:00,19.27,19.28,19.27,19.28,9400.0,12.1189,12.1251,12.1189,12.1251,9400.0
2005-02-25 14:10:00,19.28,19.32,19.28,19.32,43200.0,12.1251,12.1503,12.1251,12.1503,43200.0
2005-02-25 14:15:00,19.33,19.36,19.33,19.36,42400.0,12.1566,12.1755,12.1566,12.1755,42400.0
2005-02-25 14:20:00,19.36,19.41,19.36,19.38,58400.0,12.1755,12.2069,12.1755,12.188,58400.0
2005-02-25 14:25:00,19.38,19.38,19.36,19.36,31600.0,12.188,12.188,12.1755,12.1755,31600.0
2005-02-25 14:30:00,19.36,19.37,19.35,19.36,20400.0,12.1755,12.1817,12.1692,12.1755,20400.0
2005-02-25 14:35:00,19.36,19.39,19.36,19.38,44400.0,12.1755,12.1943,12.1755,12.188,44400.0
2005-02-25 14:40:00,19.39,19.39,19.35,19.36,33200.0,12.1943,12.1943,12.1692,12.1755,33200.0
2005-02-25 14:45:00,19.36,19.36,19.34,19.35,53000.0,12.1755,12.1755,12.1629,12.1692,53000.0
2005-02-25 14:50:00,19.35,19.36,19.35,19.36,29200.0,12.1692,12.1755,12.1692,12.1755,29200.0
2005-02-25 14:55:00,19.36,19.36,19.35,19.35,34800.0,12.1755,12.1755,12.1692,12.1692,34800.0
2005-02-25 15:00:00,19.35,19.35,19.34,19.35,35400.0,12.1692,12.1692,12.1629,12.1692,35400.0
2005-02-25 15:05:00,19.34,19.36,19.33,19.33,36000.0,12.1629,12.1755,12.1566,12.1566,36000.0
2005-02-25 15:10:00,19.33,19.33,19.32,19.33,33400.0,12.1566,12.1566,12.1503,12.1566,33400.0
2005-02-25 15:15:00,19.34,19.36,19.33,19.35,72200.0,12.1629,12.1755,12.1566,12.1692,72200.0
2005-02-25 15:20:00,19.35,19.36,19.35,19.36,65400.0,12.1692,12.1755,12.1692,12.1755,65400.0
2005-02-25 15:25:00,19.37,19.39,19.37,19.39,69200.0,12.1817,12.1943,12.1817,12.1943,69200.0
2005-02-25 15:30:00,19.39,19.39,19.38,19.39,69600.0,12.1943,12.1943,12.188,12.1943,69600.0
2005-02-25 15:35:00,19.39,19.39,19.36,19.36,63000.0,12.1943,12.1943,12.1755,12.1755,63000.0
2005-02-25 15:40:00,19.36,19.38,19.35,19.38,74200.0,12.1755,12.188,12.1692,12.188,74200.0
2005-02-25 15:45:00,19.38,19.39,19.38,19.39,61800.0,12.188,12.1943,12.188,12.1943,61800.0
2005-02-25 15:50:00,19.39,19.4,19.38,19.38,90200.0,12.1943,12.2006,12.188,12.188,90200.0
2005-02-25 15:55:00,19.38,19.38,19.36,19.38,78200.0,12.188,12.188,12.1755,12.188,78200.0
2005-02-28 09:30:00,19.33,19.36,19.23,19.25,53400.0,12.1566,12.1755,12.0937,12.1063,53400.0
2005-02-28 09:35:00,19.25,19.28,19.11,19.13,23600.0,12.1063,12.1251,12.0182,12.0308,23600.0
2005-02-28 09:40:00,19.15,19.2,19.11,19.18,31000.0,12.0434,12.0748,12.0182,12.0623,31000.0
2005-02-28 09:45:00,19.2,19.22,19.09,19.22,48000.0,12.0748,12.0874,12.0057,12.0874,48000.0
2005-02-28 09:50:00,19.21,19.22,19.16,19.16,38800.0,12.0811,12.0874,12.0497,12.0497,38800.0
2005-02-28 09:55:00,19.17,19.18,19.14,19.14,41200.0,12.056,12.0623,12.0371,12.0371,41200.0
2005-02-28 10:00:00,19.13,19.15,19.11,19.11,32800.0,12.0308,12.0434,12.0182,12.0182,32800.0
2005-02-28 10:05:00,19.11,19.13,19.11,19.12,26000.0,12.0182,12.0308,12.0182,12.0245,26000.0
2005-02-28 10:10:00,19.11,19.12,19.08,19.09,20200.0,12.0182,12.0245,11.9994,12.0057,20200.0
2005-02-28 10:15:00,19.08,19.09,19.04,19.05,46000.0,11.9994,12.0057,11.9742,11.9805,46000.0
2005-02-28 10:20:00,19.05,19.08,19.04,19.06,45600.0,11.9805,11.9994,11.9742,11.9868,45600.0
2005-02-28 10:25:00,19.06,19.06,19.04,19.04,21000.0,11.9868,11.9868,11.9742,11.9742,21000.0
2005-02-28 10:30:00,19.04,19.06,19.04,19.05,65600.0,11.9742,11.9868,11.9742,11.9805,65600.0
2005-02-28 10:35:00,19.05,19.1,19.05,19.09,61200.0,11.9805,12.0119,11.9805,12.0057,61200.0
2005-02-28 10:40:00,19.1,19.14,19.09,19.14,34600.0,12.0119,12.0371,12.0057,12.0371,34600.0
2005-02-28 10:45:00,19.14,19.15,19.1,19.1,101000.0,12.0371,12.0434,12.0119,12.0119,101000.0
2005-02-28 10:50:00,19.11,19.11,19.1,19.1,18200.0,12.0182,12.0182,12.0119,12.0119,18200.0
2005-02-28 10:55:00,19.1,19.11,19.09,19.1,10800.0,12.0119,12.0182,12.0057,12.0119,10800.0
2005-02-28 11:00:00,19.1,19.11,19.1,19.11,22600.0,12.0119,12.0182,12.0119,12.0182,22600.0
2005-02-28 11:05:00,19.11,19.13,19.11,19.13,136400.0,12.0182,12.0308,12.0182,12.0308,136400.0
2005-02-28 11:10:00,19.13,19.14,19.11,19.13,140800.0,12.0308,12.0371,12.0182,12.0308,140800.0
2005-02-28 11:15:00,19.13,19.14,19.12,19.13,7800.0,12.0308,12.0371,12.0245,12.0308,7800.0
2005-02-28 11:20:00,19.13,19.15,19.13,19.14,44000.0,12.0308,12.0434,12.0308,12.0371,44000.0
2005-02-28 11:25:00,19.14,19.16,19.14,19.15,64000.0,12.0371,12.0497,12.0371,12.0434,64000.0
2005-02-28 11:30:00,19.14,19.15,19.13,19.14,31200.0,12.0371,12.0434,12.0308,12.0371,31200.0
2005-02-28 11:35:00,19.14,19.2,19.14,19.2,93400.0,12.0371,12.0748,12.0371,12.0748,93400.0
2005-02-28 11:40:00,19.2,19.2,19.18,19.19,53200.0,12.0748,12.0748,12.0623,12.0685,53200.0
2005-02-28 11:45:00,19.2,19.21,19.18,19.2,63800.0,12.0748,12.0811,12.0623,12.0748,63800.0
2005-02-28 11:50:00,19.18,19.18,19.17,19.17,26200.0,12.0623,12.0623,12.056,12.056,26200.0
2005-02-28 11:55:00,19.17,19.21,19.17,19.19,19400.0,12.056,12.0811,12.056,12.0685,19400.0
2005-02-28 12:00:00,19.18,19.18,19.13,19.14,31600.0,12.0623,12.0623,12.0308,12.0371,31600.0
2005-02-28 12:05:00,19.14,19.15,19.13,19.15,24600.0,12.0371,12.0434,12.0308,12.0434,24600.0
2005-02-28 12:10:00,19.16,19.16,19.11,19.11,51000.0,12.0497,12.0497,12.0182,12.0182,51000.0
2005-02-28 12:15:00,19.11,19.11,19.11,19.11,43400.0,12.0182,12.0182,12.0182,12.0182,43400.0
2005-02-28 12:20:00,19.11,19.12,19.11,19.11,16800.0,12.0182,12.0245,12.0182,12.0182,16800.0
2005-02-28 12:25:00,19.1,19.11,19.08,19.1,53800.0,12.0119,12.0182,11.9994,12.0119,53800.0
2005-02-28 12:30:00,19.1,19.15,19.1,19.15,48000.0,12.0119,12.0434,12.0119,12.0434,48000.0
2005-02-28 12:35:00,19.15,19.15,19.11,19.13,47400.0,12.0434,12.0434,12.0182,12.0308,47400.0
2005-02-28 12:40:00,19.13,19.16,19.13,19.16,37800.0,12.0308,12.0497,12.0308,12.0497,37800.0
2005-02-28 12:45:00,19.15,19.17,19.14,19.15,16800.0,12.0434,12.056,12.0371,12.0434,16800.0
2005-02-28 12:50:00,19.16,19.16,19.15,19.15,22000.0,12.0497,12.0497,12.0434,12.0434,22000.0
2005-02-28 12:55:00,19.15,19.16,19.15,19.15,8400.0,12.0434,12.0497,12.0434,12.0434,8400.0
2005-02-28 13:00:00,19.15,19.16,19.14,19.16,24800.0,12.0434,12.0497,12.0371,12.0497,24800.0
2005-02-28 13:05:00,19.16,19.17,19.15,19.17,13400.0,12.0497,12.056,12.0434,12.056,13400.0
2005-02-28 13:10:00,19.16,19.16,19.15,19.16,12400.0,12.0497,12.0497,12.0434,12.0497,12400.0
2005-02-28 13:15:00,19.15,19.17,19.15,19.16,19400.0,12.0434,12.056,12.0434,12.0497,19400.0
2005-02-28 13:20:00,19.16,19.16,19.15,19.16,8400.0,12.0497,12.0497,12.0434,12.0497,8400.0
2005-02-28 13:25:00,19.16,19.16,19.15,19.15,10000.0,12.0497,12.0497,12.0434,12.0434,10000.0
2005-02-28 13:30:00,19.16,19.16,19.14,19.15,22800.0,12.0497,12.0497,12.0371,12.0434,22800.0
2005-02-28 13:35:00,19.14,19.14,19.11,19.12,19400.0,12.0371,12.0371,12.0182,12.0245,19400.0
2005-02-28 13:40:00,19.12,19.13,19.11,19.13,24400.0,12.0245,12.0308,12.0182,12.0308,24400.0
2005-02-28 13:45:00,19.14,19.16,19.14,19.15,20600.0,12.0371,12.0497,12.0371,12.0434,20600.0
2005-02-28 13:50:00,19.15,19.16,19.14,19.15,17400.0,12.0434,12.0497,12.0371,12.0434,17400.0
2005-02-28 13:55:00,19.15,19.15,19.14,19.14,10400.0,12.0434,12.0434,12.0371,12.0371,10400.0
2005-02-28 14:00:00,19.14,19.14,19.13,19.13,55600.0,12.0371,12.0371,12.0308,12.0308,55600.0
2005-02-28 14:05:00,19.13,19.14,19.13,19.14,42600.0,12.0308,12.0371,12.0308,12.0371,42600.0
2005-02-28 14:10:00,19.15,19.15,19.13,19.13,10000.0,12.0434,12.0434,12.0308,12.0308,10000.0
2005-02-28 14:15:00,19.13,19.15,19.13,19.15,33200.0,12.0308,12.0434,12.0308,12.0434,33200.0
2005-02-28 14:20:00,19.15,19.16,19.13,19.14,16200.0,12.0434,12.0497,12.0308,12.0371,16200.0
2005-02-28 14:25:00,19.14,19.14,19.13,19.13,27000.0,12.0371,12.0371,12.0308,12.0308,27000.0
2005-02-28 14:30:00,19.13,19.14,19.13,19.14,9600.0,12.0308,12.0371,12.0308,12.0371,9600.0
2005-02-28 14:35:00,19.14,19.14,19.13,19.13,19800.0,12.0371,12.0371,12.0308,12.0308,19800.0
2005-02-28 14:40:00,19.13,19.17,19.13,19.16,31800.0,12.0308,12.056,12.0308,12.0497,31800.0
2005-02-28 14:45:00,19.16,19.16,19.14,19.15,17400.0,12.0497,12.0497,12.0371,12.0434,17400.0
2005-02-28 14:50:00,19.14,19.15,19.13,19.15,42400.0,12.0371,12.0434,12.0308,12.0434,42400.0
2005-02-28 14:55:00,19.15,19.16,19.15,19.15,23800.0,12.0434,12.0497,12.0434,12.0434,23800.0
2005-02-28 15:00:00,19.15,19.17,19.15,19.17,72800.0,12.0434,12.056,12.0434,12.056,72800.0
2005-02-28 15:05:00,19.17,19.24,19.17,19.23,77000.0,12.056,12.1,12.056,12.0937,77000.0
2005-02-28 15:10:00,19.23,19.23,19.21,19.23,87600.0,12.0937,12.0937,12.0811,12.0937,87600.0
2005-02-28 15:15:00,19.23,19.25,19.22,19.25,50400.0,12.0937,12.1063,12.0874,12.1063,50400.0
2005-02-28 15:20:00,19.25,19.25,19.24,19.25,53000.0,12.1063,12.1063,12.1,12.1063,53000.0
2005-02-28 15:25:00,19.25,19.27,19.25,19.27,72600.0,12.1063,12.1189,12.1063,12.1189,72600.0
2005-02-28 15:30:00,19.27,19.3,19.27,19.27,101800.0,12.1189,12.1377,12.1189,12.1189,101800.0
2005-02-28 15:35:00,19.28,19.28,19.23,19.23,68600.0,12.1251,12.1251,12.0937,12.0937,68600.0
2005-02-28 15:40:00,19.23,19.24,19.22,19.22,36800.0,12.0937,12.1,12.0874,12.0874,36800.0
2005-02-28 15:45:00,19.22,19.23,19.18,19.19,65400.0,12.0874,12.0937,12.0623,12.0685,65400.0
2005-02-28 15:50:00,19.19,19.19,19.17,19.17,110200.0,12.0685,12.0685,12.056,12.056,110200.0
2005-02-28 15:55:00,19.17,19.2,19.16,19.2,205000.0,12.056,12.0748,12.0497,12.0748,205000.0
2005-03-01 09:30:00,19.25,19.25,19.16,19.21,63200.0,12.1063,12.1063,12.0497,12.0811,63200.0
2005-03-01 09:35:00,19.21,19.24,19.17,19.22,70000.0,12.0811,12.1,12.056,12.0874,70000.0
2005-03-01 09:40:00,19.22,19.27,19.21,19.24,37000.0,12.0874,12.1189,12.0811,12.1,37000.0
2005-03-01 09:45:00,19.23,19.23,19.16,19.16,56200.0,12.0937,12.0937,12.0497,12.0497,56200.0
2005-03-01 09:50:00,19.18,19.25,19.16,19.23,63800.0,12.0623,12.1063,12.0497,12.0937,63800.0
2005-03-01 09:55:00,19.25,19.27,19.22,19.27,22400.0,12.1063,12.1189,12.0874,12.1189,22400.0
2005-03-01 10:00:00,19.26,19.29,19.21,19.25,35000.0,12.1126,12.1314,12.0811,12.1063,35000.0
2005-03-01 10:05:00,19.28,19.35,19.28,19.3,44600.0,12.1251,12.1692,12.1251,12.1377,44600.0
2005-03-01 10:10:00,19.3,19.3,19.27,19.28,43400.0,12.1377,12.1377,12.1189,12.1251,43400.0
2005-03-01 10:15:00,19.28,19.3,19.27,19.27,32800.0,12.1251,12.1377,12.1189,12.1189,32800.0
2005-03-01 10:20:00,19.27,19.29,19.25,19.25,24400.0,12.1189,12.1314,12.1063,12.1063,24400.0
2005-03-01 10:25:00,19.25,19.26,19.23,19.24,650800.0,12.1063,12.1126,12.0937,12.1,650800.0
2005-03-01 10:30:00,19.24,19.26,19.24,19.26,33600.0,12.1,12.1126,12.1,12.1126,33600.0
2005-03-01 10:35:00,19.27,19.3,19.27,19.29,21800.0,12.1189,12.1377,12.1189,12.1314,21800.0
2005-03-01 10:40:00,19.29,19.29,19.25,19.28,46800.0,12.1314,12.1314,12.1063,12.1251,46800.0
2005-03-01 10:45:00,19.26,19.27,19.25,19.26,18200.0,12.1126,12.1189,12.1063,12.1126,18200.0
2005-03-01 10:50:00,19.26,19.26,19.25,19.25,16600.0,12.1126,12.1126,12.1063,12.1063,16600.0
2005-03-01 10:55:00,19.25,19.27,19.25,19.27,28600.0,12.1063,12.1189,12.1063,12.1189,28600.0
2005-03-01 11:00:00,19.27,19.27,19.24,19.25,33200.0,12.1189,12.1189,12.1,12.1063,33200.0
2005-03-01 11:05:00,19.25,19.27,19.25,19.25,19600.0,12.1063,12.1189,12.1063,12.1063,19600.0
2005-03-01 11:10:00,19.25,19.25,19.24,19.24,32600.0,12.1063,12.1063,12.1,12.1,32600.0
2005-03-01 11:15:00,19.24,19.25,19.23,19.25,43800.0,12.1,12.1063,12.0937,12.1063,43800.0
2005-03-01 11:20:00,19.25,19.25,19.22,19.25,49400.0,12.1063,12.1063,12.0874,12.1063,49400.0
2005-03-01 11:25:00,19.25,19.25,19.15,19.15,79600.0,12.1063,12.1063,12.0434,12.0434,79600.0
2005-03-01 11:30:00,19.16,19.21,19.16,19.2,35000.0,12.0497,12.0811,12.0497,12.0748,35000.0
2005-03-01 11:35:00,19.21,19.21,19.19,19.2,14600.0,12.0811,12.0811,12.0685,12.0748,14600.0
2005-03-01 11:40:00,19.2,19.2,19.18,19.19,15000.0,12.0748,12.0748,12.0623,12.0685,15000.0
2005-03-01 11:45:00,19.18,19.23,19.18,19.23,13000.0,12.0623,12.0937,12.0623,12.0937,13000.0
2005-03-01 11:50:00,19.23,19.25,19.2,19.23,33000.0,12.0937,12.1063,12.0748,12.0937,33000.0
2005-03-01 11:55:00,19.24,19.24,19.18,19.23,48000.0,12.1,12.1,12.0623,12.0937,48000.0
2005-03-01 12:00:00,19.22,19.23,19.2,19.2,32000.0,12.0874,12.0937,12.0748,12.0748,32000.0
2005-03-01 12:05:00,19.21,19.22,19.21,19.21,9200.0,12.0811,12.0874,12.0811,12.0811,9200.0
2005-03-01 12:10:00,19.21,19.22,19.21,19.21,14200.0,12.0811,12.0874,12.0811,12.0811,14200.0
2005-03-01 12:15:00,19.21,19.21,19.2,19.21,23400.0,12.0811,12.0811,12.0748,12.0811,23400.0
2005-03-01 12:20:00,19.21,19.21,19.21,19.21,12000.0,12.0811,12.0811,12.0811,12.0811,12000.0
2005-03-01 12:25:00,19.21,19.22,19.21,19.21,13000.0,12.0811,12.0874,12.0811,12.0811,13000.0
2005-03-01 12:30:00,19.21,19.21,19.21,19.21,11600.0,12.0811,12.0811,12.0811,12.0811,11600.0
2005-03-01 12:35:00,19.21,19.21,19.11,19.12,65200.0,12.0811,12.0811,12.0182,12.0245,65200.0
2005-03-01 12:40:00,19.12,19.16,19.11,19.16,19600.0,12.0245,12.0497,12.0182,12.0497,19600.0
2005-03-01 12:45:00,19.16,19.17,19.15,19.17,14600.0,12.0497,12.056,12.0434,12.056,14600.0
2005-03-01 12:50:00,19.18,19.18,19.14,19.16,19600.0,12.0623,12.0623,12.0371,12.0497,19600.0
2005-03-01 12:55:00,19.17,19.19,19.17,19.17,15200.0,12.056,12.0685,12.056,12.056,15200.0
2005-03-01 13:00:00,19.17,19.18,19.17,19.18,14000.0,12.056,12.0623,12.056,12.0623,14000.0
2005-03-01 13:05:00,19.2,19.2,19.17,19.18,13200.0,12.0748,12.0748,12.056,12.0623,13200.0
2005-03-01 13:10:00,19.17,19.18,19.15,19.16,20600.0,12.056,12.0623,12.0434,12.0497,20600.0
2005-03-01 13:15:00,19.16,19.17,19.15,19.15,48000.0,12.0497,12.056,12.0434,12.0434,48000.0
2005-03-01 13:20:00,19.15,19.15,19.13,19.15,33600.0,12.0434,12.0434,12.0308,12.0434,33600.0
2005-03-01 13:25:00,19.15,19.16,19.14,19.16,20200.0,12.0434,12.0497,12.0371,12.0497,20200.0
2005-03-01 13:30:00,19.16,19.17,19.15,19.16,47600.0,12.0497,12.056,12.0434,12.0497,47600.0
2005-03-01 13:35:00,19.16,19.17,19.15,19.15,16200.0,12.0497,12.056,12.0434,12.0434,16200.0
2005-03-01 13:40:00,19.14,19.14,19.13,19.14,13200.0,12.0371,12.0371,12.0308,12.0371,13200.0
2005-03-01 13:45:00,19.13,19.17,19.13,19.14,21400.0,12.0308,12.056,12.0308,12.0371,21400.0
2005-03-01 13:50:00,19.14,19.18,19.13,19.16,20600.0,12.0371,12.0623,12.0308,12.0497,20600.0
2005-03-01 13:55:00,19.16,19.16,19.15,19.16,6200.0,12.0497,12.0497,12.0434,12.0497,6200.0
2005-03-01 14:00:00,19.17,19.2,19.17,19.18,28200.0,12.056,12.0748,12.056,12.0623,28200.0
2005-03-01 14:05:00,19.18,19.18,19.17,19.18,14200.0,12.0623,12.0623,12.056,12.0623,14200.0
2005-03-01 14:10:00,19.18,19.18,19.16,19.17,15800.0,12.0623,12.0623,12.0497,12.056,15800.0
2005-03-01 14:15:00,19.17,19.18,19.16,19.17,22600.0,12.056,12.0623,12.0497,12.056,22600.0
2005-03-01 14:20:00,19.17,19.19,19.17,19.19,18400.0,12.056,12.0685,12.056,12.0685,18400.0
2005-03-01 14:25:00,19.18,19.18,19.13,19.13,34600.0,12.0623,12.0623,12.0308,12.0308,34600.0
2005-03-01 14:30:00,19.13,19.15,19.13,19.14,29800.0,12.0308,12.0434,12.0308,12.0371,29800.0
2005-03-01 14:35:00,19.13,19.16,19.13,19.16,18400.0,12.0308,12.0497,12.0308,12.0497,18400.0
2005-03-01 14:40:00,19.16,19.18,19.16,19.17,37600.0,12.0497,12.0623,12.0497,12.056,37600.0
2005-03-01 14:45:00,19.17,19.17,19.14,19.14,29000.0,12.056,12.056,12.0371,12.0371,29000.0
2005-03-01 14:50:00,19.15,19.15,19.12,19.12,31000.0,12.0434,12.0434,12.0245,12.0245,31000.0
2005-03-01 14:55:00,19.12,19.15,19.12,19.15,23800.0,12.0245,12.0434,12.0245,12.0434,23800.0
2005-03-01 15:00:00,19.15,19.18,19.15,19.17,39600.0,12.0434,12.0623,12.0434,12.056,39600.0
2005-03-01 15:05:00,19.17,19.19,19.16,19.19,34800.0,12.056,12.0685,12.0497,12.0685,34800.0
2005-03-01 15:10:00,19.19,19.21,19.18,19.18,33400.0,12.0685,12.0811,12.0623,12.0623,33400.0
2005-03-01 15:15:00,19.18,19.2,19.17,19.17,59600.0,12.0623,12.0748,12.056,12.056,59600.0
2005-03-01 15:20:00,19.17,19.18,19.15,19.16,27600.0,12.056,12.0623,12.0434,12.0497,27600.0
2005-03-01 15:25:00,19.15,19.15,19.11,19.12,30600.0,12.0434,12.0434,12.0182,12.0245,30600.0
2005-03-01 15:30:00,19.13,19.14,19.1,19.12,114400.0,12.0308,12.0371,12.0119,12.0245,114400.0
2005-03-01 15:35:00,19.11,19.11,19.1,19.11,86400.0,12.0182,12.0182,12.0119,12.0182,86400.0
2005-03-01 15:40:00,19.11,19.11,19.09,19.1,57200.0,12.0182,12.0182,12.0057,12.0119,57200.0
2005-03-01 15:45:00,19.1,19.1,19.06,19.06,40600.0,12.0119,12.0119,11.9868,11.9868,40600.0
2005-03-01 15:50:00,19.06,19.06,19.05,19.06,81600.0,11.9868,11.9868,11.9805,11.9868,81600.0
2005-03-01 15:55:00,19.06,19.07,19.05,19.05,165400.0,11.9868,11.9931,11.9805,11.9805,165400.0
2005-03-02 09:30:00,19.04,19.04,18.97,19.0,87200.0,11.9742,11.9742,11.9302,11.9491,87200.0
2005-03-02 09:35:00,19.0,19.12,19.0,19.06,21200.0,11.9491,12.0245,11.9491,11.9868,21200.0
2005-03-02 09:40:00,19.06,19.11,19.04,19.06,42400.0,11.9868,12.0182,11.9742,11.9868,42400.0
2005-03-02 09:45:00,19.06,19.06,19.03,19.03,24000.0,11.9868,11.9868,11.9679,11.9679,24000.0
2005-03-02 09:50:00,19.03,19.04,19.0,19.01,100000.0,11.9679,11.9742,11.9491,11.9553,100000.0
2005-03-02 09:55:00,19.0,19.04,19.0,19.0,114000.0,11.9491,11.9742,11.9491,11.9491,114000.0
2005-03-02 10:00:00,19.0,19.03,19.0,19.03,210200.0,11.9491,11.9679,11.9491,11.9679,210200.0
2005-03-02 10:05:00,19.03,19.06,19.03,19.06,30800.0,11.9679,11.9868,11.9679,11.9868,30800.0
2005-03-02 10:10:00,19.07,19.07,19.05,19.05,41400.0,11.9931,11.9931,11.9805,11.9805,41400.0
2005-03-02 10:15:00,19.05,19.1,19.04,19.1,64000.0,11.9805,12.0119,11.9742,12.0119,64000.0
2005-03-02 10:20:00,19.1,19.14,19.07,19.07,111400.0,12.0119,12.0371,11.9931,11.9931,111400.0
2005-03-02 10:25:00,19.06,19.11,19.05,19.05,86400.0,11.9868,12.0182,11.9805,11.9805,86400.0
2005-03-02 10:30:00,19.05,19.09,19.02,19.02,104600.0,11.9805,12.0057,11.9616,11.9616,104600.0
2005-03-02 10:35:00,19.02,19.05,19.02,19.04,55600.0,11.9616,11.9805,11.9616,11.9742,55600.0
2005-03-02 10:40:00,19.04,19.06,19.03,19.04,67400.0,11.9742,11.9868,11.9679,11.9742,67400.0
2005-03-02 10:45:00,19.05,19.06,19.03,19.05,62400.0,11.9805,11.9868,11.9679,11.9805,62400.0
2005-03-02 10:50:00,19.04,19.06,19.02,19.06,50600.0,11.9742,11.9868,11.9616,11.9868,50600.0
2005-03-02 10:55:00,19.04,19.05,19.03,19.04,40600.0,11.9742,11.9805,11.9679,11.9742,40600.0
2005-03-02 11:00:00,19.04,19.1,19.02,19.09,57800.0,11.9742,12.0119,11.9616,12.0057,57800.0
2005-03-02 11:05:00,19.08,19.11,19.08,19.08,53000.0,11.9994,12.0182,11.9994,11.9994,53000.0
2005-03-02 11:10:00,19.08,19.17,19.08,19.17,49000.0,11.9994,12.056,11.9994,12.056,49000.0
2005-03-02 11:15:00,19.17,19.21,19.12,19.17,75200.0,12.056,12.0811,12.0245,12.056,75200.0
2005-03-02 11:20:00,19.18,19.18,19.11,19.11,65000.0,12.0623,12.0623,12.0182,12.0182,65000.0
2005-03-02 11:25:00,19.13,19.14,19.11,19.11,37600.0,12.0308,12.0371,12.0182,12.0182,37600.0
2005-03-02 11:30:00,19.11,19.13,19.11,19.13,47200.0,12.0182,12.0308,12.0182,12.0308,47200.0
2005-03-02 11:35:00,19.13,19.15,19.13,19.15,24400.0,12.0308,12.0434,12.0308,12.0434,24400.0
2005-03-02 11:40:00,19.15,19.15,19.12,19.15,38000.0,12.0434,12.0434,12.0245,12.0434,38000.0
2005-03-02 11:45:00,19.15,19.16,19.12,19.12,27200.0,12.0434,12.0497,12.0245,12.0245,27200.0
2005-03-02 11:50:00,19.12,19.15,19.11,19.13,59800.0,12.0245,12.0434,12.0182,12.0308,59800.0
2005-03-02 11:55:00,19.13,19.13,19.09,19.1,39600.0,12.0308,12.0308,12.0057,12.0119,39600.0
2005-03-02 12:00:00,19.1,19.11,19.08,19.1,21800.0,12.0119,12.0182,11.9994,12.0119,21800.0
2005-03-02 12:05:00,19.09,19.1,19.09,19.1,13400.0,12.0057,12.0119,12.0057,12.0119,13400.0
2005-03-02 12:10:00,19.1,19.11,19.1,19.11,42400.0,12.0119,12.0182,12.0119,12.0182,42400.0
2005-03-02 12:15:00,19.11,19.14,19.11,19.14,18400.0,12.0182,12.0371,12.0182,12.0371,18400.0
2005-03-02 12:20:00,19.13,19.14,19.1,19.1,33400.0,12.0308,12.0371,12.0119,12.0119,33400.0
2005-03-02 12:25:00,19.11,19.11,19.11,19.11,9400.0,12.0182,12.0182,12.0182,12.0182,9400.0
2005-03-02 12:30:00,19.11,19.11,19.11,19.11,7400.0,12.0182,12.0182,12.0182,12.0182,7400.0
2005-03-02 12:35:00,19.11,19.12,19.11,19.11,32600.0,12.0182,12.0245,12.0182,12.0182,32600.0
2005-03-02 12:40:00,19.11,19.12,19.11,19.11,20400.0,12.0182,12.0245,12.0182,12.0182,20400.0
2005-03-02 12:45:00,19.11,19.11,19.09,19.1,29400.0,12.0182,12.0182,12.0057,12.0119,29400.0
2005-03-02 12:50:00,19.1,19.1,19.08,19.09,26000.0,12.0119,12.0119,11.9994,12.0057,26000.0
2005-03-02 12:55:00,19.09,19.09,19.08,19.08,45800.0,12.0057,12.0057,11.9994,11.9994,45800.0
2005-03-02 13:00:00,19.07,19.08,19.04,19.05,49800.0,11.9931,11.9994,11.9742,11.9805,49800.0
2005-03-02 13:05:00,19.05,19.05,19.02,19.04,96000.0,11.9805,11.9805,11.9616,11.9742,96000.0
2005-03-02 13:10:00,19.03,19.04,19.0,19.01,88000.0,11.9679,11.9742,11.9491,11.9553,88000.0
2005-03-02 13:15:00,19.02,19.03,19.02,19.03,27600.0,11.9616,11.9679,11.9616,11.9679,27600.0
2005-03-02 13:20:00,19.03,19.06,19.03,19.06,47800.0,11.9679,11.9868,11.9679,11.9868,47800.0
2005-03-02 13:25:00,19.06,19.07,19.05,19.06,21400.0,11.9868,11.9931,11.9805,11.9868,21400.0
2005-03-02 13:30:00,19.05,19.07,19.05,19.07,41200.0,11.9805,11.9931,11.9805,11.9931,41200.0
2005-03-02 13:35:00,19.08,19.08,19.07,19.07,19600.0,11.9994,11.9994,11.9931,11.9931,19600.0
2005-03-02 13:40:00,19.08,19.09,19.06,19.06,34400.0,11.9994,12.0057,11.9868,11.9868,34400.0
2005-03-02 13:45:00,19.06,19.07,19.06,19.06,9000.0,11.9868,11.9931,11.9868,11.9868,9000.0
2005-03-02 13:50:00,19.05,19.06,19.02,19.03,50800.0,11.9805,11.9868,11.9616,11.9679,50800.0
2005-03-02 13:55:00,19.03,19.07,19.02,19.05,38200.0,11.9679,11.9931,11.9616,11.9805,38200.0
2005-03-02 14:00:00,19.04,19.06,19.03,19.04,41200.0,11.9742,11.9868,11.9679,11.9742,41200.0
2005-03-02 14:05:00,19.04,19.05,19.03,19.04,26800.0,11.9742,11.9805,11.9679,11.9742,26800.0
2005-03-02 14:10:00,19.03,19.04,19.03,19.04,25800.0,11.9679,11.9742,11.9679,11.9742,25800.0
2005-03-02 14:15:00,19.04,19.07,19.03,19.06,37000.0,11.9742,11.9931,11.9679,11.9868,37000.0
2005-03-02 14:20:00,19.05,19.06,19.04,19.04,72200.0,11.9805,11.9868,11.9742,11.9742,72200.0
2005-03-02 14:25:00,19.04,19.05,19.03,19.03,91200.0,11.9742,11.9805,11.9679,11.9679,91200.0
2005-03-02 14:30:00,19.02,19.02,19.0,19.01,133000.0,11.9616,11.9616,11.9491,11.9553,133000.0
2005-03-02 14:35:00,19.0,19.03,19.0,19.03,56000.0,11.9491,11.9679,11.9491,11.9679,56000.0
2005-03-02 14:40:00,19.02,19.03,19.01,19.03,103600.0,11.9616,11.9679,11.9553,11.9679,103600.0
2005-03-02 14:45:00,19.03,19.03,19.02,19.02,45000.0,11.9679,11.9679,11.9616,11.9616,45000.0
2005-03-02 14:50:00,19.02,19.02,19.0,19.0,22800.0,11.9616,11.9616,11.9491,11.9491,22800.0
2005-03-02 14:55:00,19.0,19.04,19.0,19.03,40600.0,11.9491,11.9742,11.9491,11.9679,40600.0
2005-03-02 15:00:00,19.02,19.04,19.02,19.02,73600.0,11.9616,11.9742,11.9616,11.9616,73600.0
2005-03-02 15:05:00,19.02,19.05,19.01,19.04,80800.0,11.9616,11.9805,11.9553,11.9742,80800.0
2005-03-02 15:10:00,19.04,19.05,19.03,19.04,38600.0,11.9742,11.9805,11.9679,11.9742,38600.0
2005-03-02 15:15:00,19.04,19.04,19.01,19.01,72200.0,11.9742,11.9742,11.9553,11.9553,72200.0
2005-03-02 15:20:00,19.01,19.03,19.01,19.03,21800.0,11.9553,11.9679,11.9553,11.9679,21800.0
2005-03-02 15:25:00,19.03,19.05,19.02,19.05,23200.0,11.9679,11.9805,11.9616,11.9805,23200.0
2005-03-02 15:30:00,19.04,19.05,19.03,19.03,39200.0,11.9742,11.9805,11.9679,11.9679,39200.0
2005-03-02 15:35:00,19.03,19.04,19.02,19.02,36200.0,11.9679,11.9742,11.9616,11.9616,36200.0
2005-03-02 15:40:00,19.02,19.04,19.0,19.04,48800.0,11.9616,11.9742,11.9491,11.9742,48800.0
2005-03-02 15:45:00,19.04,19.04,19.02,19.03,26800.0,11.9742,11.9742,11.9616,11.9679,26800.0
2005-03-02 15:50:00,19.02,19.03,19.0,19.0,56600.0,11.9616,11.9679,11.9491,11.9491,56600.0
2005-03-02 15:55:00,19.0,19.01,19.0,19.0,210600.0,11.9491,11.9553,11.9491,11.9491,210600.0
2005-03-03 09:30:00,19.08,19.1,19.01,19.01,79800.0,11.9994,12.0119,11.9553,11.9553,79800.0
2005-03-03 09:35:00,19.01,19.07,19.0,19.05,45200.0,11.9553,11.9931,11.9491,11.9805,45200.0
2005-03-03 09:40:00,19.04,19.09,19.04,19.08,50000.0,11.9742,12.0057,11.9742,11.9994,50000.0
2005-03-03 09:45:00,19.08,19.1,19.06,19.06,47200.0,11.9994,12.0119,11.9868,11.9868,47200.0
2005-03-03 09:50:00,19.08,19.11,19.08,19.11,25800.0,11.9994,12.0182,11.9994,12.0182,25800.0
2005-03-03 09:55:00,19.11,19.13,19.06,19.06,27200.0,12.0182,12.0308,11.9868,11.9868,27200.0
2005-03-03 10:00:00,19.06,19.11,19.05,19.06,38600.0,11.9868,12.0182,11.9805,11.9868,38600.0
2005-03-03 10:05:00,19.07,19.15,19.07,19.13,42200.0,11.9931,12.0434,11.9931,12.0308,42200.0
2005-03-03 10:10:00,19.13,19.15,19.12,19.15,42000.0,12.0308,12.0434,12.0245,12.0434,42000.0
2005-03-03 10:15:00,19.15,19.16,19.12,19.14,36800.0,12.0434,12.0497,12.0245,12.0371,36800.0
2005-03-03 10:20:00,19.13,19.15,19.12,19.13,23600.0,12.0308,12.0434,12.0245,12.0308,23600.0
2005-03-03 10:25:00,19.13,19.13,19.11,19.11,36000.0,12.0308,12.0308,12.0182,12.0182,36000.0
2005-03-03 10:30:00,19.11,19.14,19.11,19.14,32400.0,12.0182,12.0371,12.0182,12.0371,32400.0
2005-03-03 10:35:00,19.14,19.15,19.13,19.14,27800.0,12.0371,12.0434,12.0308,12.0371,27800.0
2005-03-03 10:40:00,19.14,19.15,19.14,19.15,18600.0,12.0371,12.0434,12.0371,12.0434,18600.0
2005-03-03 10:45:00,19.15,19.2,19.13,19.19,52600.0,12.0434,12.0748,12.0308,12.0685,52600.0
2005-03-03 10:50:00,19.2,19.22,19.18,19.22,56400.0,12.0748,12.0874,12.0623,12.0874,56400.0
2005-03-03 10:55:00,19.22,19.24,19.22,19.24,35800.0,12.0874,12.1,12.0874,12.1,35800.0
2005-03-03 11:00:00,19.24,19.24,19.18,19.18,48800.0,12.1,12.1,12.0623,12.0623,48800.0
2005-03-03 11:05:00,19.19,19.2,19.18,19.18,30000.0,12.0685,12.0748,12.0623,12.0623,30000.0
2005-03-03 11:10:00,19.18,19.19,19.18,19.18,27400.0,12.0623,12.0685,12.0623,12.0623,27400.0
2005-03-03 11:15:00,19.18,19.2,19.18,19.2,32200.0,12.0623,12.0748,12.0623,12.0748,32200.0
2005-03-03 11:20:00,19.2,19.2,19.18,19.2,27600.0,12.0748,12.0748,12.0623,12.0748,27600.0
2005-03-03 11:25:00,19.19,19.2,19.17,19.18,43600.0,12.0685,12.0748,12.056,12.0623,43600.0
2005-03-03 11:30:00,19.18,19.18,19.16,19.18,81600.0,12.0623,12.0623,12.0497,12.0623,81600.0
2005-03-03 11:35:00,19.18,19.27,19.18,19.26,70400.0,12.0623,12.1189,12.0623,12.1126,70400.0
2005-03-03 11:40:00,19.27,19.28,19.26,19.26,21200.0,12.1189,12.1251,12.1126,12.1126,21200.0
2005-03-03 11:45:00,19.26,19.26,19.19,19.19,32600.0,12.1126,12.1126,12.0685,12.0685,32600.0
2005-03-03 11:50:00,19.19,19.24,19.19,19.2,56000.0,12.0685,12.1,12.0685,12.0748,56000.0
2005-03-03 11:55:00,19.22,19.23,19.17,19.18,66600.0,12.0874,12.0937,12.056,12.0623,66600.0
2005-03-03 12:00:00,19.18,19.22,19.18,19.2,49000.0,12.0623,12.0874,12.0623,12.0748,49000.0
2005-03-03 12:05:00,19.19,19.24,19.19,19.23,31400.0,12.0685,12.1,12.0685,12.0937,31400.0
2005-03-03 12:10:00,19.23,19.25,19.23,19.25,74600.0,12.0937,12.1063,12.0937,12.1063,74600.0
2005-03-03 12:15:00,19.25,19.26,19.24,19.25,29800.0,12.1063,12.1126,12.1,12.1063,29800.0
2005-03-03 12:20:00,19.24,19.26,19.23,19.25,45400.0,12.1,12.1126,12.0937,12.1063,45400.0
2005-03-03 12:25:00,19.25,19.25,19.25,19.25,35800.0,12.1063,12.1063,12.1063,12.1063,35800.0
2005-03-03 12:30:00,19.25,19.26,19.23,19.25,47800.0,12.1063,12.1126,12.0937,12.1063,47800.0
2005-03-03 12:35:00,19.24,19.29,19.24,19.28,33600.0,12.1,12.1314,12.1,12.1251,33600.0
2005-03-03 12:40:00,19.27,19.33,19.27,19.33,44800.0,12.1189,12.1566,12.1189,12.1566,44800.0
2005-03-03 12:45:00,19.32,19.36,19.32,19.35,69600.0,12.1503,12.1755,12.1503,12.1692,69600.0
2005-03-03 12:50:00,19.36,19.39,19.35,19.39,42600.0,12.1755,12.1943,12.1692,12.1943,42600.0
2005-03-03 12:55:00,19.38,19.43,19.38,19.43,39000.0,12.188,12.2195,12.188,12.2195,39000.0
2005-03-03 13:00:00,19.43,19.47,19.43,19.45,82600.0,12.2195,12.2446,12.2195,12.2321,82600.0
2005-03-03 13:05:00,19.45,19.5,19.45,19.5,95000.0,12.2321,12.2635,12.2321,12.2635,95000.0
2005-03-03 13:10:00,19.5,19.51,19.5,19.5,97000.0,12.2635,12.2698,12.2635,12.2635,97000.0
2005-03-03 13:15:00,19.51,19.52,19.45,19.45,65800.0,12.2698,12.2761,12.2321,12.2321,65800.0
2005-03-03 13:20:00,19.44,19.46,19.43,19.43,62000.0,12.2258,12.2383,12.2195,12.2195,62000.0
2005-03-03 13:25:00,19.43,19.44,19.4,19.41,43000.0,12.2195,12.2258,12.2006,12.2069,43000.0
2005-03-03 13:30:00,19.41,19.42,19.4,19.41,40600.0,12.2069,12.2132,12.2006,12.2069,40600.0
2005-03-03 13:35:00,19.41,19.42,19.4,19.42,26000.0,12.2069,12.2132,12.2006,12.2132,26000.0
2005-03-03 13:40:00,19.42,19.45,19.42,19.42,80400.0,12.2132,12.2321,12.2132,12.2132,80400.0
2005-03-03 13:45:00,19.42,19.43,19.41,19.43,14600.0,12.2132,12.2195,12.2069,12.2195,14600.0
2005-03-03 13:50:00,19.43,19.45,19.42,19.44,35400.0,12.2195,12.2321,12.2132,12.2258,35400.0
2005-03-03 13:55:00,19.44,19.48,19.44,19.47,37200.0,12.2258,12.2509,12.2258,12.2446,37200.0
2005-03-03 14:00:00,19.47,19.49,19.47,19.49,34800.0,12.2446,12.2572,12.2446,12.2572,34800.0
2005-03-03 14:05:00,19.48,19.5,19.47,19.5,69800.0,12.2509,12.2635,12.2446,12.2635,69800.0
2005-03-03 14:10:00,19.5,19.52,19.5,19.51,56600.0,12.2635,12.2761,12.2635,12.2698,56600.0
2005-03-03 14:15:00,19.51,19.52,19.5,19.5,47800.0,12.2698,12.2761,12.2635,12.2635,47800.0
2005-03-03 14:20:00,19.5,19.53,19.5,19.53,52000.0,12.2635,12.2824,12.2635,12.2824,52000.0
2005-03-03 14:25:00,19.53,19.54,19.52,19.53,70000.0,12.2824,12.2887,12.2761,12.2824,70000.0
2005-03-03 14:30:00,19.53,19.59,19.53,19.58,108000.0,12.2824,12.3201,12.2824,12.3138,108000.0
2005-03-03 14:35:00,19.58,19.59,19.54,19.54,63600.0,12.3138,12.3201,12.2887,12.2887,63600.0
2005-03-03 14:40:00,19.54,19.54,19.52,19.53,74400.0,12.2887,12.2887,12.2761,12.2824,74400.0
2005-03-03 14:45:00,19.53,19.54,19.5,19.5,83000.0,12.2824,12.2887,12.2635,12.2635,83000.0
2005-03-03 14:50:00,19.5,19.52,19.5,19.51,34600.0,12.2635,12.2761,12.2635,12.2698,34600.0
2005-03-03 14:55:00,19.51,19.51,19.49,19.49,60600.0,12.2698,12.2698,12.2572,12.2572,60600.0
2005-03-03 15:00:00,19.49,19.49,19.48,19.48,58600.0,12.2572,12.2572,12.2509,12.2509,58600.0
2005-03-03 15:05:00,19.47,19.49,19.46,19.48,40200.0,12.2446,12.2572,12.2383,12.2509,40200.0
2005-03-03 15:10:00,19.48,19.53,19.48,19.49,61800.0,12.2509,12.2824,12.2509,12.2572,61800.0
2005-03-03 15:15:00,19.49,19.5,19.48,19.48,48200.0,12.2572,12.2635,12.2509,12.2509,48200.0
2005-03-03 15:20:00,19.48,19.48,19.46,19.47,54800.0,12.2509,12.2509,12.2383,12.2446,54800.0
2005-03-03 15:25:00,19.47,19.47,19.46,19.47,23600.0,12.2446,12.2446,12.2383,12.2446,23600.0
2005-03-03 15:30:00,19.46,19.49,19.46,19.49,86600.0,12.2383,12.2572,12.2383,12.2572,86600.0
2005-03-03 15:35:00,19.48,19.5,19.48,19.5,65800.0,12.2509,12.2635,12.2509,12.2635,65800.0
2005-03-03 15:40:00,19.5,19.5,19.5,19.5,124200.0,12.2635,12.2635,12.2635,12.2635,124200.0
2005-03-03 15:45:00,19.5,19.52,19.5,19.51,94800.0,12.2635,12.2761,12.2635,12.2698,94800.0
2005-03-03 15:50:00,19.5,19.51,19.5,19.5,93000.0,12.2635,12.2698,12.2635,12.2635,93000.0
2005-03-03 15:55:00,19.5,19.5,19.48,19.49,209000.0,12.2635,12.2635,12.2509,12.2572,209000.0
2005-03-04 09:30:00,19.53,19.57,19.52,19.57,135200.0,12.2824,12.3075,12.2761,12.3075,135200.0
2005-03-04 09:35:00,19.58,19.6,19.45,19.5,50000.0,12.3138,12.3264,12.2321,12.2635,50000.0
2005-03-04 09:40:00,19.52,19.55,19.5,19.5,26600.0,12.2761,12.2949,12.2635,12.2635,26600.0
2005-03-04 09:45:00,19.5,19.54,19.5,19.54,36200.0,12.2635,12.2887,12.2635,12.2887,36200.0
2005-03-04 09:50:00,19.53,19.57,19.53,19.56,61800.0,12.2824,12.3075,12.2824,12.3012,61800.0
2005-03-04 09:55:00,19.56,19.61,19.55,19.61,38400.0,12.3012,12.3327,12.2949,12.3327,38400.0
2005-03-04 10:00:00,19.6,19.66,19.59,19.66,35200.0,12.3264,12.3641,12.3201,12.3641,35200.0
2005-03-04 10:05:00,19.66,19.67,19.61,19.61,49000.0,12.3641,12.3704,12.3327,12.3327,49000.0
2005-03-04 10:10:00,19.61,19.62,19.57,19.6,67000.0,12.3327,12.339,12.3075,12.3264,67000.0
2005-03-04 10:15:00,19.6,19.64,19.6,19.61,35600.0,12.3264,12.3515,12.3264,12.3327,35600.0
2005-03-04 10:20:00,19.61,19.67,19.6,19.64,57000.0,12.3327,12.3704,12.3264,12.3515,57000.0
2005-03-04 10:25:00,19.64,19.66,19.64,19.64,57200.0,12.3515,12.3641,12.3515,12.3515,57200.0
2005-03-04 10:30:00,19.64,19.66,19.64,19.66,25600.0,12.3515,12.3641,12.3515,12.3641,25600.0
2005-03-04 10:35:00,19.66,19.66,19.6,19.61,21000.0,12.3641,12.3641,12.3264,12.3327,21000.0
2005-03-04 10:40:00,19.61,19.61,19.59,19.61,14400.0,12.3327,12.3327,12.3201,12.3327,14400.0
2005-03-04 10:45:00,19.61,19.62,19.61,19.61,21000.0,12.3327,12.339,12.3327,12.3327,21000.0
2005-03-04 10:50:00,19.61,19.61,19.56,19.57,27800.0,12.3327,12.3327,12.3012,12.3075,27800.0
2005-03-04 10:55:00,19.57,19.58,19.56,19.58,17400.0,12.3075,12.3138,12.3012,12.3138,17400.0
2005-03-04 11:00:00,19.57,19.59,19.57,19.58,32400.0,12.3075,12.3201,12.3075,12.3138,32400.0
2005-03-04 11:05:00,19.59,19.59,19.56,19.56,38200.0,12.3201,12.3201,12.3012,12.3012,38200.0
2005-03-04 11:10:00,19.56,19.56,19.55,19.56,19200.0,12.3012,12.3012,12.2949,12.3012,19200.0
2005-03-04 11:15:00,19.56,19.56,19.55,19.55,35000.0,12.3012,12.3012,12.2949,12.2949,35000.0
2005-03-04 11:20:00,19.56,19.57,19.55,19.57,26400.0,12.3012,12.3075,12.2949,12.3075,26400.0
2005-03-04 11:25:00,19.56,19.61,19.56,19.61,37200.0,12.3012,12.3327,12.3012,12.3327,37200.0
2005-03-04 11:30:00,19.61,19.63,19.61,19.61,30800.0,12.3327,12.3453,12.3327,12.3327,30800.0
2005-03-04 11:35:00,19.61,19.61,19.59,19.6,15400.0,12.3327,12.3327,12.3201,12.3264,15400.0
2005-03-04 11:40:00,19.6,19.61,19.59,19.6,20400.0,12.3264,12.3327,12.3201,12.3264,20400.0
2005-03-04 11:45:00,19.61,19.61,19.61,19.61,13600.0,12.3327,12.3327,12.3327,12.3327,13600.0
2005-03-04 11:50:00,19.61,19.62,19.61,19.61,19400.0,12.3327,12.339,12.3327,12.3327,19400.0
2005-03-04 11:55:00,19.61,19.61,19.6,19.61,13600.0,12.3327,12.3327,12.3264,12.3327,13600.0
2005-03-04 12:00:00,19.6,19.63,19.6,19.6,45600.0,12.3264,12.3453,12.3264,12.3264,45600.0
2005-03-04 12:05:00,19.6,19.61,19.6,19.61,29200.0,12.3264,12.3327,12.3264,12.3327,29200.0
2005-03-04 12:10:00,19.61,19.63,19.61,19.62,115800.0,12.3327,12.3453,12.3327,12.339,115800.0
2005-03-04 12:15:00,19.61,19.61,19.61,19.61,20600.0,12.3327,12.3327,12.3327,12.3327,20600.0
2005-03-04 12:20:00,19.61,19.63,19.6,19.63,19600.0,12.3327,12.3453,12.3264,12.3453,19600.0
2005-03-04 12:25:00,19.63,19.63,19.61,19.61,18800.0,12.3453,12.3453,12.3327,12.3327,18800.0
2005-03-04 12:30:00,19.61,19.61,19.6,19.6,24000.0,12.3327,12.3327,12.3264,12.3264,24000.0
2005-03-04 12:35:00,19.61,19.61,19.61,19.61,23000.0,12.3327,12.3327,12.3327,12.3327,23000.0
2005-03-04 12:40:00,19.61,19.61,19.61,19.61,8000.0,12.3327,12.3327,12.3327,12.3327,8000.0
2005-03-04 12:45:00,19.61,19.61,19.6,19.6,19600.0,12.3327,12.3327,12.3264,12.3264,19600.0
2005-03-04 12:50:00,19.6,19.64,19.6,19.64,38400.0,12.3264,12.3515,12.3264,12.3515,38400.0
2005-03-04 12:55:00,19.63,19.64,19.63,19.64,20000.0,12.3453,12.3515,12.3453,12.3515,20000.0
2005-03-04 13:00:00,19.63,19.64,19.63,19.63,85800.0,12.3453,12.3515,12.3453,12.3453,85800.0
2005-03-04 13:05:00,19.63,19.64,19.61,19.61,22400.0,12.3453,12.3515,12.3327,12.3327,22400.0
2005-03-04 13:10:00,19.62,19.62,19.6,19.61,16600.0,12.339,12.339,12.3264,12.3327,16600.0
2005-03-04 13:15:00,19.6,19.61,19.6,19.6,26600.0,12.3264,12.3327,12.3264,12.3264,26600.0
2005-03-04 13:20:00,19.6,19.6,19.59,19.6,38200.0,12.3264,12.3264,12.3201,12.3264,38200.0
2005-03-04 13:25:00,19.6,19.6,19.59,19.59,15200.0,12.3264,12.3264,12.3201,12.3201,15200.0
2005-03-04 13:30:00,19.59,19.6,19.59,19.59,16600.0,12.3201,12.3264,12.3201,12.3201,16600.0
2005-03-04 13:35:00,19.59,19.6,19.59,19.6,31600.0,12.3201,12.3264,12.3201,12.3264,31600.0
2005-03-04 13:40:00,19.6,19.6,19.59,19.59,11800.0,12.3264,12.3264,12.3201,12.3201,11800.0
2005-03-04 13:45:00,19.6,19.61,19.6,19.61,51800.0,12.3264,12.3327,12.3264,12.3327,51800.0
2005-03-04 13:50:00,19.61,19.62,19.61,19.61,36400.0,12.3327,12.339,12.3327,12.3327,36400.0
2005-03-04 13:55:00,19.62,19.63,19.61,19.63,33600.0,12.339,12.3453,12.3327,12.3453,33600.0
2005-03-04 14:00:00,19.63,19.65,19.63,19.64,61200.0,12.3453,12.3578,12.3453,12.3515,61200.0
2005-03-04 14:05:00,19.64,19.64,19.63,19.64,47000.0,12.3515,12.3515,12.3453,12.3515,47000.0
2005-03-04 14:10:00,19.64,19.64,19.62,19.62,45000.0,12.3515,12.3515,12.339,12.339,45000.0
2005-03-04 14:15:00,19.62,19.62,19.6,19.6,42400.0,12.339,12.339,12.3264,12.3264,42400.0
2005-03-04 14:20:00,19.6,19.6,19.59,19.59,13600.0,12.3264,12.3264,12.3201,12.3201,13600.0
2005-03-04 14:25:00,19.59,19.61,19.59,19.61,41800.0,12.3201,12.3327,12.3201,12.3327,41800.0
2005-03-04 14:30:00,19.61,19.61,19.6,19.6,17800.0,12.3327,12.3327,12.3264,12.3264,17800.0
2005-03-04 14:35:00,19.61,19.61,19.58,19.58,16800.0,12.3327,12.3327,12.3138,12.3138,16800.0
2005-03-04 14:40:00,19.59,19.59,19.58,19.59,8200.0,12.3201,12.3201,12.3138,12.3201,8200.0
2005-03-04 14:45:00,19.58,19.6,19.58,19.6,16600.0,12.3138,12.3264,12.3138,12.3264,16600.0
2005-03-04 14:50:00,19.6,19.61,19.6,19.61,28000.0,12.3264,12.3327,12.3264,12.3327,28000.0
2005-03-04 14:55:00,19.61,19.61,19.61,19.61,13800.0,12.3327,12.3327,12.3327,12.3327,13800.0
2005-03-04 15:00:00,19.61,19.63,19.61,19.61,39600.0,12.3327,12.3453,12.3327,12.3327,39600.0
2005-03-04 15:05:00,19.61,19.63,19.61,19.63,35800.0,12.3327,12.3453,12.3327,12.3453,35800.0
2005-03-04 15:10:00,19.63,19.63,19.62,19.63,18400.0,12.3453,12.3453,12.339,12.3453,18400.0
2005-03-04 15:15:00,19.62,19.65,19.61,19.64,48000.0,12.339,12.3578,12.3327,12.3515,48000.0
2005-03-04 15:20:00,19.64,19.65,19.62,19.62,24400.0,12.3515,12.3578,12.339,12.339,24400.0
2005-03-04 15:25:00,19.63,19.63,19.61,19.63,35600.0,12.3453,12.3453,12.3327,12.3453,35600.0
2005-03-04 15:30:00,19.63,19.64,19.63,19.64,52200.0,12.3453,12.3515,12.3453,12.3515,52200.0
2005-03-04 15:35:00,19.64,19.64,19.61,19.62,20000.0,12.3515,12.3515,12.3327,12.339,20000.0
2005-03-04 15:40:00,19.61,19.62,19.6,19.6,58000.0,12.3327,12.339,12.3264,12.3264,58000.0
2005-03-04 15:45:00,19.6,19.62,19.59,19.61,29400.0,12.3264,12.339,12.3201,12.3327,29400.0
2005-03-04 15:50:00,19.62,19.62,19.6,19.6,47200.0,12.339,12.339,12.3264,12.3264,47200.0
2005-03-04 15:55:00,19.6,19.61,19.6,19.6,68000.0,12.3264,12.3327,12.3264,12.3264,68000.0
2005-03-07 09:30:00,19.66,19.67,19.62,19.63,60200.0,12.3641,12.3704,12.339,12.3453,60200.0
2005-03-07 09:35:00,19.65,19.68,19.6,19.64,17400.0,12.3578,12.3767,12.3264,12.3515,17400.0
2005-03-07 09:40:00,19.64,19.67,19.64,19.66,11600.0,12.3515,12.3704,12.3515,12.3641,11600.0
2005-03-07 09:45:00,19.66,19.7,19.63,19.64,31000.0,12.3641,12.3893,12.3453,12.3515,31000.0
2005-03-07 09:50:00,19.64,19.66,19.61,19.63,76000.0,12.3515,12.3641,12.3327,12.3453,76000.0
2005-03-07 09:55:00,19.65,19.65,19.56,19.59,63200.0,12.3578,12.3578,12.3012,12.3201,63200.0
2005-03-07 10:00:00,19.6,19.64,19.57,19.63,61600.0,12.3264,12.3515,12.3075,12.3453,61600.0
2005-03-07 10:05:00,19.63,19.66,19.57,19.57,38600.0,12.3453,12.3641,12.3075,12.3075,38600.0
2005-03-07 10:10:00,19.58,19.65,19.58,19.65,65400.0,12.3138,12.3578,12.3138,12.3578,65400.0
2005-03-07 10:15:00,19.66,19.68,19.64,19.65,24600.0,12.3641,12.3767,12.3515,12.3578,24600.0
2005-03-07 10:20:00,19.65,19.66,19.63,19.66,54000.0,12.3578,12.3641,12.3453,12.3641,54000.0
2005-03-07 10:25:00,19.66,19.68,19.64,19.66,179000.0,12.3641,12.3767,12.3515,12.3641,179000.0
2005-03-07 10:30:00,19.66,19.68,19.66,19.67,61800.0,12.3641,12.3767,12.3641,12.3704,61800.0
2005-03-07 10:35:00,19.67,19.69,19.67,19.69,116200.0,12.3704,12.383,12.3704,12.383,116200.0
2005-03-07 10:40:00,19.69,19.74,19.69,19.74,51000.0,12.383,12.4144,12.383,12.4144,51000.0
2005-03-07 10:45:00,19.74,19.77,19.71,19.73,77000.0,12.4144,12.4333,12.3956,12.4081,77000.0
2005-03-07 10:50:00,19.73,19.74,19.68,19.7,71000.0,12.4081,12.4144,12.3767,12.3893,71000.0
2005-03-07 10:55:00,19.7,19.75,19.68,19.74,23600.0,12.3893,12.4207,12.3767,12.4144,23600.0
2005-03-07 11:00:00,19.73,19.75,19.72,19.73,59400.0,12.4081,12.4207,12.4019,12.4081,59400.0
2005-03-07 11:05:00,19.73,19.76,19.73,19.73,110600.0,12.4081,12.427,12.4081,12.4081,110600.0
2005-03-07 11:10:00,19.72,19.76,19.72,19.74,81400.0,12.4019,12.427,12.4019,12.4144,81400.0
2005-03-07 11:15:00,19.75,19.75,19.73,19.75,49400.0,12.4207,12.4207,12.4081,12.4207,49400.0
2005-03-07 11:20:00,19.75,19.75,19.74,19.74,15400.0,12.4207,12.4207,12.4144,12.4144,15400.0
2005-03-07 11:25:00,19.74,19.75,19.73,19.75,50600.0,12.4144,12.4207,12.4081,12.4207,50600.0
2005-03-07 11:30:00,19.75,19.8,19.74,19.8,28400.0,12.4207,12.4522,12.4144,12.4522,28400.0
2005-03-07 11:35:00,19.8,19.84,19.8,19.82,93400.0,12.4522,12.4773,12.4522,12.4647,93400.0
2005-03-07 11:40:00,19.82,19.83,19.79,19.83,46200.0,12.4647,12.471,12.4459,12.471,46200.0
2005-03-07 11:45:00,19.83,19.84,19.8,19.81,32600.0,12.471,12.4773,12.4522,12.4585,32600.0
2005-03-07 11:50:00,19.82,19.83,19.8,19.82,11800.0,12.4647,12.471,12.4522,12.4647,11800.0
2005-03-07 11:55:00,19.82,19.85,19.82,19.85,60600.0,12.4647,12.4836,12.4647,12.4836,60600.0
2005-03-07 12:00:00,19.85,19.86,19.84,19.84,57000.0,12.4836,12.4899,12.4773,12.4773,57000.0
2005-03-07 12:05:00,19.85,19.85,19.84,19.85,21800.0,12.4836,12.4836,12.4773,12.4836,21800.0
2005-03-07 12:10:00,19.85,19.86,19.84,19.85,53800.0,12.4836,12.4899,12.4773,12.4836,53800.0
2005-03-07 12:15:00,19.84,19.84,19.75,19.78,183800.0,12.4773,12.4773,12.4207,12.4396,183800.0
2005-03-07 12:20:00,19.78,19.79,19.76,19.79,53200.0,12.4396,12.4459,12.427,12.4459,53200.0
2005-03-07 12:25:00,19.79,19.79,19.75,19.77,39600.0,12.4459,12.4459,12.4207,12.4333,39600.0
2005-03-07 12:30:00,19.77,19.77,19.75,19.75,26200.0,12.4333,12.4333,12.4207,12.4207,26200.0
2005-03-07 12:35:00,19.75,19.79,19.75,19.78,33400.0,12.4207,12.4459,12.4207,12.4396,33400.0
2005-03-07 12:40:00,19.77,19.8,19.77,19.8,47600.0,12.4333,12.4522,12.4333,12.4522,47600.0
2005-03-07 12:45:00,19.8,19.8,19.79,19.8,7200.0,12.4522,12.4522,12.4459,12.4522,7200.0
2005-03-07 12:50:00,19.79,19.82,19.79,19.8,29600.0,12.4459,12.4647,12.4459,12.4522,29600.0
2005-03-07 12:55:00,19.79,19.79,19.78,19.79,24400.0,12.4459,12.4459,12.4396,12.4459,24400.0
2005-03-07 13:00:00,19.78,19.79,19.78,19.79,8400.0,12.4396,12.4459,12.4396,12.4459,8400.0
2005-03-07 13:05:00,19.78,19.78,19.76,19.77,41800.0,12.4396,12.4396,12.427,12.4333,41800.0
2005-03-07 13:10:00,19.77,19.78,19.74,19.75,35400.0,12.4333,12.4396,12.4144,12.4207,35400.0
2005-03-07 13:15:00,19.75,19.75,19.73,19.74,18600.0,12.4207,12.4207,12.4081,12.4144,18600.0
2005-03-07 13:20:00,19.73,19.74,19.72,19.74,17000.0,12.4081,12.4144,12.4019,12.4144,17000.0
2005-03-07 13:25:00,19.73,19.74,19.73,19.74,18000.0,12.4081,12.4144,12.4081,12.4144,18000.0
2005-03-07 13:30:00,19.73,19.74,19.73,19.74,47000.0,12.4081,12.4144,12.4081,12.4144,47000.0
2005-03-07 13:35:00,19.73,19.74,19.72,19.74,12800.0,12.4081,12.4144,12.4019,12.4144,12800.0
2005-03-07 13:40:00,19.74,19.74,19.73,19.74,20800.0,12.4144,12.4144,12.4081,12.4144,20800.0
2005-03-07 13:45:00,19.74,19.74,19.71,19.72,12600.0,12.4144,12.4144,12.3956,12.4019,12600.0
2005-03-07 13:50:00,19.73,19.75,19.73,19.74,21400.0,12.4081,12.4207,12.4081,12.4144,21400.0
2005-03-07 13:55:00,19.74,19.75,19.73,19.74,28200.0,12.4144,12.4207,12.4081,12.4144,28200.0
2005-03-07 14:00:00,19.74,19.75,19.74,19.75,13200.0,12.4144,12.4207,12.4144,12.4207,13200.0
2005-03-07 14:05:00,19.75,19.76,19.73,19.74,23000.0,12.4207,12.427,12.4081,12.4144,23000.0
2005-03-07 14:10:00,19.74,19.75,19.73,19.74,20600.0,12.4144,12.4207,12.4081,12.4144,20600.0
2005-03-07 14:15:00,19.73,19.75,19.73,19.73,36800.0,12.4081,12.4207,12.4081,12.4081,36800.0
2005-03-07 14:20:00,19.73,19.74,19.7,19.71,16000.0,12.4081,12.4144,12.3893,12.3956,16000.0
2005-03-07 14:25:00,19.71,19.72,19.68,19.7,39600.0,12.3956,12.4019,12.3767,12.3893,39600.0
2005-03-07 14:30:00,19.7,19.74,19.69,19.74,18600.0,12.3893,12.4144,12.383,12.4144,18600.0
2005-03-07 14:35:00,19.72,19.75,19.72,19.74,21000.0,12.4019,12.4207,12.4019,12.4144,21000.0
2005-03-07 14:40:00,19.74,19.75,19.73,19.73,19400.0,12.4144,12.4207,12.4081,12.4081,19400.0
2005-03-07 14:45:00,19.74,19.74,19.74,19.74,15000.0,12.4144,12.4144,12.4144,12.4144,15000.0
2005-03-07 14:50:00,19.74,19.74,19.72,19.73,25600.0,12.4144,12.4144,12.4019,12.4081,25600.0
2005-03-07 14:55:00,19.74,19.75,19.73,19.75,33000.0,12.4144,12.4207,12.4081,12.4207,33000.0
2005-03-07 15:00:00,19.75,19.76,19.75,19.75,35000.0,12.4207,12.427,12.4207,12.4207,35000.0
2005-03-07 15:05:00,19.75,19.77,19.73,19.74,23400.0,12.4207,12.4333,12.4081,12.4144,23400.0
2005-03-07 15:10:00,19.74,19.76,19.74,19.75,27000.0,12.4144,12.427,12.4144,12.4207,27000.0
2005-03-07 15:15:00,19.75,19.76,19.74,19.75,31000.0,12.4207,12.427,12.4144,12.4207,31000.0
2005-03-07 15:20:00,19.75,19.78,19.75,19.75,31400.0,12.4207,12.4396,12.4207,12.4207,31400.0
2005-03-07 15:25:00,19.75,19.77,19.74,19.75,13400.0,12.4207,12.4333,12.4144,12.4207,13400.0
2005-03-07 15:30:00,19.75,19.75,19.7,19.71,53400.0,12.4207,12.4207,12.3893,12.3956,53400.0
2005-03-07 15:35:00,19.7,19.73,19.7,19.71,27800.0,12.3893,12.4081,12.3893,12.3956,27800.0
2005-03-07 15:40:00,19.71,19.73,19.71,19.71,38000.0,12.3956,12.4081,12.3956,12.3956,38000.0
2005-03-07 15:45:00,19.72,19.74,19.71,19.73,48800.0,12.4019,12.4144,12.3956,12.4081,48800.0
2005-03-07 15:50:00,19.73,19.73,19.68,19.7,37000.0,12.4081,12.4081,12.3767,12.3893,37000.0
2005-03-07 15:55:00,19.7,19.7,19.68,19.68,64400.0,12.3893,12.3893,12.3767,12.3767,64400.0
2005-03-08 09:30:00,19.61,19.68,19.61,19.66,65800.0,12.3327,12.3767,12.3327,12.3641,65800.0
2005-03-08 09:35:00,19.66,19.73,19.64,19.68,33200.0,12.3641,12.4081,12.3515,12.3767,33200.0
2005-03-08 09:40:00,19.71,19.76,19.61,19.65,93200.0,12.3956,12.427,12.3327,12.3578,93200.0
2005-03-08 09:45:00,19.66,19.7,19.65,19.65,51400.0,12.3641,12.3893,12.3578,12.3578,51400.0
2005-03-08 09:50:00,19.65,19.72,19.65,19.7,50200.0,12.3578,12.4019,12.3578,12.3893,50200.0
2005-03-08 09:55:00,19.7,19.75,19.67,19.67,38000.0,12.3893,12.4207,12.3704,12.3704,38000.0
2005-03-08 10:00:00,19.67,19.69,19.63,19.66,30400.0,12.3704,12.383,12.3453,12.3641,30400.0
2005-03-08 10:05:00,19.66,19.66,19.58,19.58,39000.0,12.3641,12.3641,12.3138,12.3138,39000.0
2005-03-08 10:10:00,19.58,19.63,19.56,19.63,51800.0,12.3138,12.3453,12.3012,12.3453,51800.0
2005-03-08 10:15:00,19.63,19.67,19.59,19.67,45600.0,12.3453,12.3704,12.3201,12.3704,45600.0
2005-03-08 10:20:00,19.67,19.69,19.66,19.67,27400.0,12.3704,12.383,12.3641,12.3704,27400.0
2005-03-08 10:25:00,19.65,19.68,19.65,19.66,13600.0,12.3578,12.3767,12.3578,12.3641,13600.0
2005-03-08 10:30:00,19.68,19.7,19.68,19.7,16400.0,12.3767,12.3893,12.3767,12.3893,16400.0
2005-03-08 10:35:00,19.68,19.69,19.65,19.67,29000.0,12.3767,12.383,12.3578,12.3704,29000.0
2005-03-08 10:40:00,19.67,19.74,19.67,19.72,28800.0,12.3704,12.4144,12.3704,12.4019,28800.0
2005-03-08 10:45:00,19.72,19.75,19.7,19.75,17800.0,12.4019,12.4207,12.3893,12.4207,17800.0
2005-03-08 10:50:00,19.75,19.76,19.73,19.75,23800.0,12.4207,12.427,12.4081,12.4207,23800.0
2005-03-08 10:55:00,19.74,19.75,19.71,19.75,36200.0,12.4144,12.4207,12.3956,12.4207,36200.0
2005-03-08 11:00:00,19.75,19.76,19.71,19.71,56200.0,12.4207,12.427,12.3956,12.3956,56200.0
2005-03-08 11:05:00,19.72,19.75,19.72,19.75,49600.0,12.4019,12.4207,12.4019,12.4207,49600.0
2005-03-08 11:10:00,19.75,19.81,19.75,19.81,43600.0,12.4207,12.4585,12.4207,12.4585,43600.0
2005-03-08 11:15:00,19.81,19.86,19.81,19.86,43800.0,12.4585,12.4899,12.4585,12.4899,43800.0
2005-03-08 11:20:00,19.85,19.86,19.82,19.82,38000.0,12.4836,12.4899,12.4647,12.4647,38000.0
2005-03-08 11:25:00,19.82,19.83,19.82,19.83,25000.0,12.4647,12.471,12.4647,12.471,25000.0
2005-03-08 11:30:00,19.83,19.83,19.81,19.82,28800.0,12.471,12.471,12.4585,12.4647,28800.0
2005-03-08 11:35:00,19.82,19.82,19.79,19.8,47600.0,12.4647,12.4647,12.4459,12.4522,47600.0
2005-03-08 11:40:00,19.81,19.85,19.81,19.84,38600.0,12.4585,12.4836,12.4585,12.4773,38600.0
2005-03-08 11:45:00,19.84,19.88,19.84,19.88,38400.0,12.4773,12.5025,12.4773,12.5025,38400.0
2005-03-08 11:50:00,19.87,19.9,19.86,19.88,58400.0,12.4962,12.5151,12.4899,12.5025,58400.0
2005-03-08 11:55:00,19.88,19.88,19.85,19.85,83200.0,12.5025,12.5025,12.4836,12.4836,83200.0
2005-03-08 12:00:00,19.85,19.86,19.8,19.8,63400.0,12.4836,12.4899,12.4522,12.4522,63400.0
2005-03-08 12:05:00,19.8,19.82,19.8,19.82,42800.0,12.4522,12.4647,12.4522,12.4647,42800.0
2005-03-08 12:10:00,19.83,19.83,19.81,19.83,28600.0,12.471,12.471,12.4585,12.471,28600.0
2005-03-08 12:15:00,19.83,19.83,19.8,19.81,39200.0,12.471,12.471,12.4522,12.4585,39200.0
2005-03-08 12:20:00,19.81,19.81,19.8,19.8,43000.0,12.4585,12.4585,12.4522,12.4522,43000.0
2005-03-08 12:25:00,19.8,19.81,19.79,19.8,12600.0,12.4522,12.4585,12.4459,12.4522,12600.0
2005-03-08 12:30:00,19.79,19.8,19.78,19.8,30200.0,12.4459,12.4522,12.4396,12.4522,30200.0
2005-03-08 12:35:00,19.8,19.81,19.79,19.81,72800.0,12.4522,12.4585,12.4459,12.4585,72800.0
2005-03-08 12:40:00,19.81,19.81,19.8,19.81,25600.0,12.4585,12.4585,12.4522,12.4585,25600.0
2005-03-08 12:45:00,19.81,19.81,19.8,19.8,29600.0,12.4585,12.4585,12.4522,12.4522,29600.0
2005-03-08 12:50:00,19.81,19.81,19.8,19.8,13000.0,12.4585,12.4585,12.4522,12.4522,13000.0
2005-03-08 12:55:00,19.8,19.8,19.78,19.79,21400.0,12.4522,12.4522,12.4396,12.4459,21400.0
2005-03-08 13:00:00,19.8,19.8,19.78,19.79,24800.0,12.4522,12.4522,12.4396,12.4459,24800.0
2005-03-08 13:05:00,19.79,19.8,19.79,19.8,26800.0,12.4459,12.4522,12.4459,12.4522,26800.0
2005-03-08 13:10:00,19.8,19.8,19.79,19.8,23800.0,12.4522,12.4522,12.4459,12.4522,23800.0
2005-03-08 13:15:00,19.78,19.8,19.78,19.8,58000.0,12.4396,12.4522,12.4396,12.4522,58000.0
2005-03-08 13:20:00,19.8,19.8,19.78,19.8,19800.0,12.4522,12.4522,12.4396,12.4522,19800.0
2005-03-08 13:25:00,19.8,19.8,19.79,19.8,15800.0,12.4522,12.4522,12.4459,12.4522,15800.0
2005-03-08 13:30:00,19.8,19.8,19.79,19.8,32000.0,12.4522,12.4522,12.4459,12.4522,32000.0
2005-03-08 13:35:00,19.8,19.8,19.78,19.8,26400.0,12.4522,12.4522,12.4396,12.4522,26400.0
2005-03-08 13:40:00,19.79,19.8,19.78,19.78,38200.0,12.4459,12.4522,12.4396,12.4396,38200.0
2005-03-08 13:45:00,19.78,19.79,19.76,19.77,32200.0,12.4396,12.4459,12.427,12.4333,32200.0
2005-03-08 13:50:00,19.77,19.79,19.74,19.78,41600.0,12.4333,12.4459,12.4144,12.4396,41600.0
2005-03-08 13:55:00,19.79,19.8,19.77,19.78,38800.0,12.4459,12.4522,12.4333,12.4396,38800.0
2005-03-08 14:00:00,19.78,19.8,19.77,19.8,21400.0,12.4396,12.4522,12.4333,12.4522,21400.0
2005-03-08 14:05:00,19.8,19.8,19.8,19.8,30800.0,12.4522,12.4522,12.4522,12.4522,30800.0
2005-03-08 14:10:00,19.8,19.81,19.78,19.79,54800.0,12.4522,12.4585,12.4396,12.4459,54800.0
2005-03-08 14:15:00,19.79,19.8,19.76,19.77,20200.0,12.4459,12.4522,12.427,12.4333,20200.0
2005-03-08 14:20:00,19.77,19.8,19.77,19.79,63400.0,12.4333,12.4522,12.4333,12.4459,63400.0
2005-03-08 14:25:00,19.79,19.8,19.77,19.77,36000.0,12.4459,12.4522,12.4333,12.4333,36000.0
2005-03-08 14:30:00,19.77,19.78,19.77,19.77,39000.0,12.4333,12.4396,12.4333,12.4333,39000.0
2005-03-08 14:35:00,19.77,19.78,19.77,19.78,22000.0,12.4333,12.4396,12.4333,12.4396,22000.0
2005-03-08 14:40:00,19.78,19.78,19.77,19.77,27400.0,12.4396,12.4396,12.4333,12.4333,27400.0
2005-03-08 14:45:00,19.77,19.79,19.77,19.78,53400.0,12.4333,12.4459,12.4333,12.4396,53400.0
2005-03-08 14:50:00,19.77,19.77,19.75,19.76,24000.0,12.4333,12.4333,12.4207,12.427,24000.0
2005-03-08 14:55:00,19.76,19.77,19.75,19.77,44000.0,12.427,12.4333,12.4207,12.4333,44000.0
2005-03-08 15:00:00,19.76,19.76,19.74,19.75,31800.0,12.427,12.427,12.4144,12.4207,31800.0
2005-03-08 15:05:00,19.75,19.75,19.73,19.74,65200.0,12.4207,12.4207,12.4081,12.4144,65200.0
2005-03-08 15:10:00,19.74,19.74,19.74,19.74,30600.0,12.4144,12.4144,12.4144,12.4144,30600.0
2005-03-08 15:15:00,19.75,19.75,19.73,19.75,55000.0,12.4207,12.4207,12.4081,12.4207,55000.0
2005-03-08 15:20:00,19.75,19.75,19.75,19.75,55400.0,12.4207,12.4207,12.4207,12.4207,55400.0
2005-03-08 15:25:00,19.75,19.75,19.74,19.74,38200.0,12.4207,12.4207,12.4144,12.4144,38200.0
2005-03-08 15:30:00,19.74,19.75,19.71,19.72,66600.0,12.4144,12.4207,12.3956,12.4019,66600.0
2005-03-08 15:35:00,19.72,19.72,19.66,19.66,72400.0,12.4019,12.4019,12.3641,12.3641,72400.0
2005-03-08 15:40:00,19.67,19.68,19.66,19.68,65400.0,12.3704,12.3767,12.3641,12.3767,65400.0
2005-03-08 15:45:00,19.68,19.69,19.67,19.68,48800.0,12.3767,12.383,12.3704,12.3767,48800.0
2005-03-08 15:50:00,19.7,19.71,19.69,19.7,66000.0,12.3893,12.3956,12.383,12.3893,66000.0
2005-03-08 15:55:00,19.7,19.72,19.7,19.71,134600.0,12.3893,12.4019,12.3893,12.3956,134600.0
2005-03-09 09:30:00,19.61,19.67,19.61,19.66,48200.0,12.3327,12.3704,12.3327,12.3641,48200.0
2005-03-09 09:35:00,19.65,19.65,19.61,19.63,16600.0,12.3578,12.3578,12.3327,12.3453,16600.0
2005-03-09 09:40:00,19.63,19.63,19.6,19.62,13400.0,12.3453,12.3453,12.3264,12.339,13400.0
2005-03-09 09:45:00,19.61,19.67,19.61,19.61,23600.0,12.3327,12.3704,12.3327,12.3327,23600.0
2005-03-09 09:50:00,19.61,19.63,19.56,19.57,42600.0,12.3327,12.3453,12.3012,12.3075,42600.0
2005-03-09 09:55:00,19.57,19.6,19.44,19.47,67800.0,12.3075,12.3264,12.2258,12.2446,67800.0
2005-03-09 10:00:00,19.47,19.51,19.46,19.51,22200.0,12.2446,12.2698,12.2383,12.2698,22200.0
2005-03-09 10:05:00,19.51,19.52,19.47,19.48,22000.0,12.2698,12.2761,12.2446,12.2509,22000.0
2005-03-09 10:10:00,19.48,19.5,19.48,19.5,13000.0,12.2509,12.2635,12.2509,12.2635,13000.0
2005-03-09 10:15:00,19.5,19.52,19.5,19.51,22600.0,12.2635,12.2761,12.2635,12.2698,22600.0
2005-03-09 10:20:00,19.51,19.54,19.5,19.54,24000.0,12.2698,12.2887,12.2635,12.2887,24000.0
2005-03-09 10:25:00,19.53,19.57,19.53,19.57,27800.0,12.2824,12.3075,12.2824,12.3075,27800.0
2005-03-09 10:30:00,19.58,19.65,19.56,19.6,25000.0,12.3138,12.3578,12.3012,12.3264,25000.0
2005-03-09 10:35:00,19.6,19.64,19.59,19.59,22800.0,12.3264,12.3515,12.3201,12.3201,22800.0
2005-03-09 10:40:00,19.59,19.63,19.57,19.63,30000.0,12.3201,12.3453,12.3075,12.3453,30000.0
2005-03-09 10:45:00,19.61,19.68,19.59,19.67,31000.0,12.3327,12.3767,12.3201,12.3704,31000.0
2005-03-09 10:50:00,19.67,19.67,19.64,19.65,23200.0,12.3704,12.3704,12.3515,12.3578,23200.0
2005-03-09 10:55:00,19.66,19.66,19.64,19.66,14400.0,12.3641,12.3641,12.3515,12.3641,14400.0
2005-03-09 11:00:00,19.66,19.66,19.64,19.65,17600.0,12.3641,12.3641,12.3515,12.3578,17600.0
2005-03-09 11:05:00,19.66,19.66,19.6,19.6,52000.0,12.3641,12.3641,12.3264,12.3264,52000.0
2005-03-09 11:10:00,19.61,19.62,19.59,19.62,31200.0,12.3327,12.339,12.3201,12.339,31200.0
2005-03-09 11:15:00,19.62,19.62,19.57,19.58,23000.0,12.339,12.339,12.3075,12.3138,23000.0
2005-03-09 11:20:00,19.59,19.6,19.57,19.57,39600.0,12.3201,12.3264,12.3075,12.3075,39600.0
2005-03-09 11:25:00,19.57,19.59,19.57,19.57,24200.0,12.3075,12.3201,12.3075,12.3075,24200.0
2005-03-09 11:30:00,19.58,19.6,19.57,19.59,27400.0,12.3138,12.3264,12.3075,12.3201,27400.0
2005-03-09 11:35:00,19.6,19.61,19.59,19.6,21200.0,12.3264,12.3327,12.3201,12.3264,21200.0
2005-03-09 11:40:00,19.61,19.62,19.59,19.61,17200.0,12.3327,12.339,12.3201,12.3327,17200.0
2005-03-09 11:45:00,19.61,19.63,19.6,19.63,22800.0,12.3327,12.3453,12.3264,12.3453,22800.0
2005-03-09 11:50:00,19.61,19.63,19.61,19.63,15800.0,12.3327,12.3453,12.3327,12.3453,15800.0
2005-03-09 11:55:00,19.63,19.64,19.62,19.63,30800.0,12.3453,12.3515,12.339,12.3453,30800.0
2005-03-09 12:00:00,19.63,19.63,19.59,19.62,20600.0,12.3453,12.3453,12.3201,12.339,20600.0
2005-03-09 12:05:00,19.61,19.63,19.61,19.63,10600.0,12.3327,12.3453,12.3327,12.3453,10600.0
2005-03-09 12:10:00,19.61,19.65,19.61,19.63,16000.0,12.3327,12.3578,12.3327,12.3453,16000.0
2005-03-09 12:15:00,19.64,19.64,19.6,19.63,20000.0,12.3515,12.3515,12.3264,12.3453,20000.0
2005-03-09 12:20:00,19.62,19.63,19.6,19.6,10200.0,12.339,12.3453,12.3264,12.3264,10200.0
2005-03-09 12:25:00,19.61,19.63,19.61,19.63,11600.0,12.3327,12.3453,12.3327,12.3453,11600.0
2005-03-09 12:30:00,19.63,19.65,19.63,19.64,17000.0,12.3453,12.3578,12.3453,12.3515,17000.0
2005-03-09 12:35:00,19.64,19.65,19.63,19.63,7000.0,12.3515,12.3578,12.3453,12.3453,7000.0
2005-03-09 12:40:00,19.64,19.65,19.6,19.61,23200.0,12.3515,12.3578,12.3264,12.3327,23200.0
2005-03-09 12:45:00,19.61,19.61,19.6,19.61,13800.0,12.3327,12.3327,12.3264,12.3327,13800.0
2005-03-09 12:50:00,19.61,19.61,19.53,19.56,70000.0,12.3327,12.3327,12.2824,12.3012,70000.0
2005-03-09 12:55:00,19.56,19.57,19.53,19.54,20400.0,12.3012,12.3075,12.2824,12.2887,20400.0
2005-03-09 13:00:00,19.53,19.56,19.53,19.56,18000.0,12.2824,12.3012,12.2824,12.3012,18000.0
2005-03-09 13:05:00,19.56,19.57,19.54,19.56,12800.0,12.3012,12.3075,12.2887,12.3012,12800.0
2005-03-09 13:10:00,19.56,19.57,19.56,19.56,6800.0,12.3012,12.3075,12.3012,12.3012,6800.0
2005-03-09 13:15:00,19.56,19.57,19.56,19.57,20200.0,12.3012,12.3075,12.3012,12.3075,20200.0
2005-03-09 13:20:00,19.57,19.58,19.57,19.58,7400.0,12.3075,12.3138,12.3075,12.3138,7400.0
2005-03-09 13:25:00,19.57,19.58,19.57,19.57,13600.0,12.3075,12.3138,12.3075,12.3075,13600.0
2005-03-09 13:30:00,19.56,19.57,19.55,19.57,44200.0,12.3012,12.3075,12.2949,12.3075,44200.0
2005-03-09 13:35:00,19.56,19.56,19.55,19.56,11200.0,12.3012,12.3012,12.2949,12.3012,11200.0
2005-03-09 13:40:00,19.56,19.56,19.55,19.55,13000.0,12.3012,12.3012,12.2949,12.2949,13000.0
2005-03-09 13:45:00,19.55,19.57,19.55,19.56,15800.0,12.2949,12.3075,12.2949,12.3012,15800.0
2005-03-09 13:50:00,19.56,19.56,19.55,19.55,27000.0,12.3012,12.3012,12.2949,12.2949,27000.0
2005-03-09 13:55:00,19.55,19.56,19.54,19.55,18000.0,12.2949,12.3012,12.2887,12.2949,18000.0
2005-03-09 14:00:00,19.55,19.61,19.55,19.59,39400.0,12.2949,12.3327,12.2949,12.3201,39400.0
2005-03-09 14:05:00,19.59,19.6,19.58,19.58,14800.0,12.3201,12.3264,12.3138,12.3138,14800.0
2005-03-09 14:10:00,19.59,19.6,19.58,19.59,19000.0,12.3201,12.3264,12.3138,12.3201,19000.0
2005-03-09 14:15:00,19.59,19.59,19.58,19.58,29200.0,12.3201,12.3201,12.3138,12.3138,29200.0
2005-03-09 14:20:00,19.58,19.58,19.54,19.55,31200.0,12.3138,12.3138,12.2887,12.2949,31200.0
2005-03-09 14:25:00,19.55,19.55,19.52,19.54,47200.0,12.2949,12.2949,12.2761,12.2887,47200.0
2005-03-09 14:30:00,19.54,19.54,19.52,19.53,30600.0,12.2887,12.2887,12.2761,12.2824,30600.0
2005-03-09 14:35:00,19.53,19.54,19.5,19.5,30000.0,12.2824,12.2887,12.2635,12.2635,30000.0
2005-03-09 14:40:00,19.5,19.54,19.5,19.53,41200.0,12.2635,12.2887,12.2635,12.2824,41200.0
2005-03-09 14:45:00,19.53,19.54,19.52,19.53,13800.0,12.2824,12.2887,12.2761,12.2824,13800.0
2005-03-09 14:50:00,19.53,19.54,19.52,19.53,14800.0,12.2824,12.2887,12.2761,12.2824,14800.0
2005-03-09 14:55:00,19.54,19.54,19.52,19.53,21800.0,12.2887,12.2887,12.2761,12.2824,21800.0
2005-03-09 15:00:00,19.53,19.53,19.48,19.48,31000.0,12.2824,12.2824,12.2509,12.2509,31000.0
2005-03-09 15:05:00,19.48,19.49,19.48,19.49,37200.0,12.2509,12.2572,12.2509,12.2572,37200.0
2005-03-09 15:10:00,19.49,19.5,19.45,19.45,29800.0,12.2572,12.2635,12.2321,12.2321,29800.0
2005-03-09 15:15:00,19.45,19.46,19.43,19.44,34600.0,12.2321,12.2383,12.2195,12.2258,34600.0
2005-03-09 15:20:00,19.44,19.47,19.44,19.47,52800.0,12.2258,12.2446,12.2258,12.2446,52800.0
2005-03-09 15:25:00,19.47,19.48,19.46,19.48,39600.0,12.2446,12.2509,12.2383,12.2509,39600.0
2005-03-09 15:30:00,19.48,19.48,19.46,19.47,58200.0,12.2509,12.2509,12.2383,12.2446,58200.0
2005-03-09 15:35:00,19.47,19.47,19.45,19.45,41400.0,12.2446,12.2446,12.2321,12.2321,41400.0
2005-03-09 15:40:00,19.45,19.45,19.41,19.43,87600.0,12.2321,12.2321,12.2069,12.2195,87600.0
2005-03-09 15:45:00,19.43,19.43,19.4,19.4,65600.0,12.2195,12.2195,12.2006,12.2006,65600.0
2005-03-09 15:50:00,19.4,19.43,19.4,19.43,73400.0,12.2006,12.2195,12.2006,12.2195,73400.0
2005-03-09 15:55:00,19.43,19.43,19.42,19.43,114400.0,12.2195,12.2195,12.2132,12.2195,114400.0
2005-03-10 09:30:00,19.37,19.5,19.32,19.5,72000.0,12.1817,12.2635,12.1503,12.2635,72000.0
2005-03-10 09:35:00,19.5,19.62,19.5,19.53,67000.0,12.2635,12.339,12.2635,12.2824,67000.0
2005-03-10 09:40:00,19.56,19.6,19.56,19.59,38000.0,12.3012,12.3264,12.3012,12.3201,38000.0
2005-03-10 09:45:00,19.59,19.63,19.56,19.58,60200.0,12.3201,12.3453,12.3012,12.3138,60200.0
2005-03-10 09:50:00,19.59,19.6,19.51,19.53,70400.0,12.3201,12.3264,12.2698,12.2824,70400.0
2005-03-10 09:55:00,19.53,19.57,19.53,19.56,33200.0,12.2824,12.3075,12.2824,12.3012,33200.0
2005-03-10 10:00:00,19.56,19.67,19.54,19.58,58600.0,12.3012,12.3704,12.2887,12.3138,58600.0
2005-03-10 10:05:00,19.58,19.59,19.58,19.58,11400.0,12.3138,12.3201,12.3138,12.3138,11400.0
2005-03-10 10:10:00,19.58,19.59,19.55,19.56,11000.0,12.3138,12.3201,12.2949,12.3012,11000.0
2005-03-10 10:15:00,19.56,19.59,19.56,19.57,22200.0,12.3012,12.3201,12.3012,12.3075,22200.0
2005-03-10 10:20:00,19.57,19.6,19.57,19.59,10400.0,12.3075,12.3264,12.3075,12.3201,10400.0
2005-03-10 10:25:00,19.57,19.58,19.54,19.55,43200.0,12.3075,12.3138,12.2887,12.2949,43200.0
2005-03-10 10:30:00,19.55,19.57,19.54,19.57,22800.0,12.2949,12.3075,12.2887,12.3075,22800.0
2005-03-10 10:35:00,19.57,19.57,19.55,19.56,18800.0,12.3075,12.3075,12.2949,12.3012,18800.0
2005-03-10 10:40:00,19.55,19.56,19.54,19.54,24800.0,12.2949,12.3012,12.2887,12.2887,24800.0
2005-03-10 10:45:00,19.54,19.54,19.53,19.53,13000.0,12.2887,12.2887,12.2824,12.2824,13000.0
2005-03-10 10:50:00,19.53,19.53,19.51,19.51,10200.0,12.2824,12.2824,12.2698,12.2698,10200.0
2005-03-10 10:55:00,19.5,19.5,19.46,19.46,18600.0,12.2635,12.2635,12.2383,12.2383,18600.0
2005-03-10 11:00:00,19.46,19.47,19.46,19.47,30000.0,12.2383,12.2446,12.2383,12.2446,30000.0
2005-03-10 11:05:00,19.46,19.46,19.42,19.42,29800.0,12.2383,12.2383,12.2132,12.2132,29800.0
2005-03-10 11:10:00,19.42,19.42,19.35,19.36,34600.0,12.2132,12.2132,12.1692,12.1755,34600.0
2005-03-10 11:15:00,19.37,19.38,19.34,19.36,22200.0,12.1817,12.188,12.1629,12.1755,22200.0
2005-03-10 11:20:00,19.36,19.36,19.34,19.34,14800.0,12.1755,12.1755,12.1629,12.1629,14800.0
2005-03-10 11:25:00,19.34,19.35,19.33,19.34,33600.0,12.1629,12.1692,12.1566,12.1629,33600.0
2005-03-10 11:30:00,19.34,19.34,19.32,19.33,6000.0,12.1629,12.1629,12.1503,12.1566,6000.0
2005-03-10 11:35:00,19.33,19.36,19.33,19.36,41400.0,12.1566,12.1755,12.1566,12.1755,41400.0
2005-03-10 11:40:00,19.36,19.36,19.35,19.35,22000.0,12.1755,12.1755,12.1692,12.1692,22000.0
2005-03-10 11:45:00,19.35,19.37,19.34,19.37,32800.0,12.1692,12.1817,12.1629,12.1817,32800.0
2005-03-10 11:50:00,19.37,19.38,19.34,19.35,22800.0,12.1817,12.188,12.1629,12.1692,22800.0
2005-03-10 11:55:00,19.35,19.36,19.35,19.36,24800.0,12.1692,12.1755,12.1692,12.1755,24800.0
2005-03-10 12:00:00,19.36,19.36,19.36,19.36,23200.0,12.1755,12.1755,12.1755,12.1755,23200.0
2005-03-10 12:05:00,19.36,19.36,19.35,19.35,6400.0,12.1755,12.1755,12.1692,12.1692,6400.0
2005-03-10 12:10:00,19.35,19.35,19.33,19.33,13000.0,12.1692,12.1692,12.1566,12.1566,13000.0
2005-03-10 12:15:00,19.33,19.33,19.31,19.33,151800.0,12.1566,12.1566,12.144,12.1566,151800.0
2005-03-10 12:20:00,19.33,19.33,19.33,19.33,20000.0,12.1566,12.1566,12.1566,12.1566,20000.0
2005-03-10 12:25:00,19.33,19.33,19.31,19.32,19400.0,12.1566,12.1566,12.144,12.1503,19400.0
2005-03-10 12:30:00,19.32,19.33,19.3,19.32,128200.0,12.1503,12.1566,12.1377,12.1503,128200.0
2005-03-10 12:35:00,19.32,19.33,19.32,19.33,27200.0,12.1503,12.1566,12.1503,12.1566,27200.0
2005-03-10 12:40:00,19.33,19.33,19.32,19.32,28000.0,12.1566,12.1566,12.1503,12.1503,28000.0
2005-03-10 12:45:00,19.32,19.32,19.32,19.32,17400.0,12.1503,12.1503,12.1503,12.1503,17400.0
2005-03-10 12:50:00,19.33,19.33,19.32,19.33,15400.0,12.1566,12.1566,12.1503,12.1566,15400.0
2005-03-10 12:55:00,19.33,19.33,19.32,19.33,20200.0,12.1566,12.1566,12.1503,12.1566,20200.0
2005-03-10 13:00:00,19.33,19.36,19.33,19.34,56800.0,12.1566,12.1755,12.1566,12.1629,56800.0
2005-03-10 13:05:00,19.33,19.34,19.33,19.33,21800.0,12.1566,12.1629,12.1566,12.1566,21800.0
2005-03-10 13:10:00,19.33,19.33,19.32,19.33,16000.0,12.1566,12.1566,12.1503,12.1566,16000.0
2005-03-10 13:15:00,19.33,19.33,19.31,19.32,24800.0,12.1566,12.1566,12.144,12.1503,24800.0
2005-03-10 13:20:00,19.32,19.33,19.32,19.33,19600.0,12.1503,12.1566,12.1503,12.1566,19600.0
2005-03-10 13:25:00,19.33,19.36,19.33,19.35,33600.0,12.1566,12.1755,12.1566,12.1692,33600.0
2005-03-10 13:30:00,19.35,19.36,19.35,19.36,20800.0,12.1692,12.1755,12.1692,12.1755,20800.0
2005-03-10 13:35:00,19.36,19.43,19.36,19.42,46600.0,12.1755,12.2195,12.1755,12.2132,46600.0
2005-03-10 13:40:00,19.42,19.43,19.4,19.42,28800.0,12.2132,12.2195,12.2006,12.2132,28800.0
2005-03-10 13:45:00,19.42,19.47,19.42,19.47,25800.0,12.2132,12.2446,12.2132,12.2446,25800.0
2005-03-10 13:50:00,19.47,19.48,19.44,19.44,19000.0,12.2446,12.2509,12.2258,12.2258,19000.0
2005-03-10 13:55:00,19.44,19.45,19.42,19.42,21200.0,12.2258,12.2321,12.2132,12.2132,21200.0
2005-03-10 14:00:00,19.43,19.43,19.39,19.39,22600.0,12.2195,12.2195,12.1943,12.1943,22600.0
2005-03-10 14:05:00,19.4,19.42,19.39,19.42,19800.0,12.2006,12.2132,12.1943,12.2132,19800.0
2005-03-10 14:10:00,19.42,19.43,19.41,19.43,33600.0,12.2132,12.2195,12.2069,12.2195,33600.0
2005-03-10 14:15:00,19.43,19.43,19.41,19.41,21800.0,12.2195,12.2195,12.2069,12.2069,21800.0
2005-03-10 14:20:00,19.41,19.41,19.36,19.37,25200.0,12.2069,12.2069,12.1755,12.1817,25200.0
2005-03-10 14:25:00,19.38,19.38,19.35,19.35,24000.0,12.188,12.188,12.1692,12.1692,24000.0
2005-03-10 14:30:00,19.35,19.35,19.33,19.33,23200.0,12.1692,12.1692,12.1566,12.1566,23200.0
2005-03-10 14:35:00,19.33,19.34,19.32,19.32,41400.0,12.1566,12.1629,12.1503,12.1503,41400.0
2005-03-10 14:40:00,19.32,19.32,19.29,19.29,70800.0,12.1503,12.1503,12.1314,12.1314,70800.0
2005-03-10 14:45:00,19.29,19.3,19.28,19.3,76400.0,12.1314,12.1377,12.1251,12.1377,76400.0
2005-03-10 14:50:00,19.3,19.33,19.28,19.33,82400.0,12.1377,12.1566,12.1251,12.1566,82400.0
2005-03-10 14:55:00,19.33,19.33,19.3,19.3,71400.0,12.1566,12.1566,12.1377,12.1377,71400.0
2005-03-10 15:00:00,19.3,19.33,19.29,19.33,89600.0,12.1377,12.1566,12.1314,12.1566,89600.0
2005-03-10 15:05:00,19.33,19.33,19.3,19.3,75000.0,12.1566,12.1566,12.1377,12.1377,75000.0
2005-03-10 15:10:00,19.3,19.31,19.3,19.3,56800.0,12.1377,12.144,12.1377,12.1377,56800.0
2005-03-10 15:15:00,19.3,19.32,19.3,19.32,105000.0,12.1377,12.1503,12.1377,12.1503,105000.0
2005-03-10 15:20:00,19.31,19.33,19.3,19.33,84400.0,12.144,12.1566,12.1377,12.1566,84400.0
2005-03-10 15:25:00,19.33,19.34,19.33,19.34,112200.0,12.1566,12.1629,12.1566,12.1629,112200.0
2005-03-10 15:30:00,19.34,19.34,19.3,19.31,57400.0,12.1629,12.1629,12.1377,12.144,57400.0
2005-03-10 15:35:00,19.31,19.31,19.29,19.29,32600.0,12.144,12.144,12.1314,12.1314,32600.0
2005-03-10 15:40:00,19.29,19.3,19.29,19.3,49200.0,12.1314,12.1377,12.1314,12.1377,49200.0
2005-03-10 15:45:00,19.3,19.3,19.28,19.29,49600.0,12.1377,12.1377,12.1251,12.1314,49600.0
2005-03-10 15:50:00,19.28,19.3,19.28,19.3,115600.0,12.1251,12.1377,12.1251,12.1377,115600.0
2005-03-10 15:55:00,19.3,19.33,19.28,19.32,124800.0,12.1377,12.1566,12.1251,12.1503,124800.0
2005-03-11 09:30:00,19.3,19.31,19.14,19.15,87200.0,12.1377,12.144,12.0371,12.0434,87200.0
2005-03-11 09:35:00,19.13,19.22,19.13,19.2,47000.0,12.0308,12.0874,12.0308,12.0748,47000.0
2005-03-11 09:40:00,19.21,19.25,19.2,19.23,253200.0,12.0811,12.1063,12.0748,12.0937,253200.0
2005-03-11 09:45:00,19.22,19.34,19.22,19.29,110800.0,12.0874,12.1629,12.0874,12.1314,110800.0
2005-03-11 09:50:00,19.27,19.32,19.22,19.32,79600.0,12.1189,12.1503,12.0874,12.1503,79600.0
2005-03-11 09:55:00,19.33,19.33,19.24,19.27,127000.0,12.1566,12.1566,12.1,12.1189,127000.0
2005-03-11 10:00:00,19.29,19.33,19.29,19.32,80400.0,12.1314,12.1566,12.1314,12.1503,80400.0
2005-03-11 10:05:00,19.3,19.32,19.28,19.28,46200.0,12.1377,12.1503,12.1251,12.1251,46200.0
2005-03-11 10:10:00,19.28,19.28,19.24,19.24,18000.0,12.1251,12.1251,12.1,12.1,18000.0
2005-03-11 10:15:00,19.25,19.3,19.21,19.29,49400.0,12.1063,12.1377,12.0811,12.1314,49400.0
2005-03-11 10:20:00,19.31,19.34,19.3,19.31,92200.0,12.144,12.1629,12.1377,12.144,92200.0
2005-03-11 10:25:00,19.32,19.32,19.29,19.31,79800.0,12.1503,12.1503,12.1314,12.144,79800.0
2005-03-11 10:30:00,19.31,19.38,19.3,19.32,31200.0,12.144,12.188,12.1377,12.1503,31200.0
2005-03-11 10:35:00,19.32,19.4,19.31,19.39,65400.0,12.1503,12.2006,12.144,12.1943,65400.0
2005-03-11 10:40:00,19.39,19.42,19.39,19.4,43000.0,12.1943,12.2132,12.1943,12.2006,43000.0
2005-03-11 10:45:00,19.39,19.4,19.36,19.36,36000.0,12.1943,12.2006,12.1755,12.1755,36000.0
2005-03-11 10:50:00,19.36,19.36,19.32,19.33,93200.0,12.1755,12.1755,12.1503,12.1566,93200.0
2005-03-11 10:55:00,19.33,19.33,19.26,19.27,58800.0,12.1566,12.1566,12.1126,12.1189,58800.0
2005-03-11 11:00:00,19.26,19.28,19.25,19.28,91200.0,12.1126,12.1251,12.1063,12.1251,91200.0
2005-03-11 11:05:00,19.28,19.3,19.27,19.28,108200.0,12.1251,12.1377,12.1189,12.1251,108200.0
2005-03-11 11:10:00,19.3,19.31,19.27,19.29,72000.0,12.1377,12.144,12.1189,12.1314,72000.0
2005-03-11 11:15:00,19.28,19.33,19.27,19.31,79000.0,12.1251,12.1566,12.1189,12.144,79000.0
2005-03-11 11:20:00,19.3,19.33,19.3,19.32,15600.0,12.1377,12.1566,12.1377,12.1503,15600.0
2005-03-11 11:25:00,19.32,19.33,19.31,19.31,221200.0,12.1503,12.1566,12.144,12.144,221200.0
2005-03-11 11:30:00,19.31,19.32,19.29,19.3,34200.0,12.144,12.1503,12.1314,12.1377,34200.0
2005-03-11 11:35:00,19.3,19.32,19.28,19.28,35200.0,12.1377,12.1503,12.1251,12.1251,35200.0
2005-03-11 11:40:00,19.27,19.29,19.25,19.29,24600.0,12.1189,12.1314,12.1063,12.1314,24600.0
2005-03-11 11:45:00,19.28,19.29,19.24,19.25,32800.0,12.1251,12.1314,12.1,12.1063,32800.0
2005-03-11 11:50:00,19.25,19.3,19.24,19.3,30000.0,12.1063,12.1377,12.1,12.1377,30000.0
2005-03-11 11:55:00,19.29,19.3,19.28,19.28,14600.0,12.1314,12.1377,12.1251,12.1251,14600.0
2005-03-11 12:00:00,19.28,19.3,19.26,19.26,21800.0,12.1251,12.1377,12.1126,12.1126,21800.0
2005-03-11 12:05:00,19.26,19.31,19.25,19.25,33400.0,12.1126,12.144,12.1063,12.1063,33400.0
2005-03-11 12:10:00,19.25,19.25,19.23,19.25,41600.0,12.1063,12.1063,12.0937,12.1063,41600.0
2005-03-11 12:15:00,19.25,19.25,19.25,19.25,28400.0,12.1063,12.1063,12.1063,12.1063,28400.0
2005-03-11 12:20:00,19.25,19.26,19.25,19.25,22800.0,12.1063,12.1126,12.1063,12.1063,22800.0
2005-03-11 12:25:00,19.25,19.26,19.24,19.25,24400.0,12.1063,12.1126,12.1,12.1063,24400.0
2005-03-11 12:30:00,19.25,19.27,19.25,19.25,19800.0,12.1063,12.1189,12.1063,12.1063,19800.0
2005-03-11 12:35:00,19.25,19.25,19.24,19.25,37200.0,12.1063,12.1063,12.1,12.1063,37200.0
2005-03-11 12:40:00,19.25,19.27,19.25,19.26,18000.0,12.1063,12.1189,12.1063,12.1126,18000.0
2005-03-11 12:45:00,19.26,19.28,19.25,19.28,14200.0,12.1126,12.1251,12.1063,12.1251,14200.0
2005-03-11 12:50:00,19.29,19.29,19.27,19.28,5600.0,12.1314,12.1314,12.1189,12.1251,5600.0
2005-03-11 12:55:00,19.27,19.29,19.25,19.25,25000.0,12.1189,12.1314,12.1063,12.1063,25000.0
2005-03-11 13:00:00,19.26,19.27,19.25,19.25,68200.0,12.1126,12.1189,12.1063,12.1063,68200.0
2005-03-11 13:05:00,19.25,19.28,19.25,19.27,23000.0,12.1063,12.1251,12.1063,12.1189,23000.0
2005-03-11 13:10:00,19.27,19.28,19.25,19.25,20800.0,12.1189,12.1251,12.1063,12.1063,20800.0
2005-03-11 13:15:00,19.26,19.27,19.26,19.26,11000.0,12.1126,12.1189,12.1126,12.1126,11000.0
2005-03-11 13:20:00,19.27,19.29,19.27,19.27,13000.0,12.1189,12.1314,12.1189,12.1189,13000.0
2005-03-11 13:25:00,19.28,19.29,19.27,19.27,14600.0,12.1251,12.1314,12.1189,12.1189,14600.0
2005-03-11 13:30:00,19.27,19.28,19.27,19.28,14400.0,12.1189,12.1251,12.1189,12.1251,14400.0
2005-03-11 13:35:00,19.28,19.29,19.27,19.29,10200.0,12.1251,12.1314,12.1189,12.1314,10200.0
2005-03-11 13:40:00,19.28,19.29,19.25,19.25,21800.0,12.1251,12.1314,12.1063,12.1063,21800.0
2005-03-11 13:45:00,19.25,19.26,19.22,19.25,35800.0,12.1063,12.1126,12.0874,12.1063,35800.0
2005-03-11 13:50:00,19.25,19.27,19.22,19.24,38000.0,12.1063,12.1189,12.0874,12.1,38000.0
2005-03-11 13:55:00,19.24,19.24,19.2,19.21,48800.0,12.1,12.1,12.0748,12.0811,48800.0
2005-03-11 14:00:00,19.22,19.25,19.22,19.23,61800.0,12.0874,12.1063,12.0874,12.0937,61800.0
2005-03-11 14:05:00,19.23,19.24,19.22,19.24,21400.0,12.0937,12.1,12.0874,12.1,21400.0
2005-03-11 14:10:00,19.23,19.23,19.21,19.23,15200.0,12.0937,12.0937,12.0811,12.0937,15200.0
2005-03-11 14:15:00,19.22,19.25,19.22,19.23,24800.0,12.0874,12.1063,12.0874,12.0937,24800.0
2005-03-11 14:20:00,19.23,19.24,19.22,19.22,39200.0,12.0937,12.1,12.0874,12.0874,39200.0
2005-03-11 14:25:00,19.22,19.25,19.22,19.22,27800.0,12.0874,12.1063,12.0874,12.0874,27800.0
2005-03-11 14:30:00,19.22,19.25,19.22,19.24,58600.0,12.0874,12.1063,12.0874,12.1,58600.0
2005-03-11 14:35:00,19.23,19.26,19.22,19.26,34400.0,12.0937,12.1126,12.0874,12.1126,34400.0
2005-03-11 14:40:00,19.25,19.25,19.22,19.24,25000.0,12.1063,12.1063,12.0874,12.1,25000.0
2005-03-11 14:45:00,19.24,19.25,19.21,19.22,23200.0,12.1,12.1063,12.0811,12.0874,23200.0
2005-03-11 14:50:00,19.23,19.24,19.19,19.19,38400.0,12.0937,12.1,12.0685,12.0685,38400.0
2005-03-11 14:55:00,19.19,19.24,19.18,19.24,43800.0,12.0685,12.1,12.0623,12.1,43800.0
2005-03-11 15:00:00,19.24,19.24,19.16,19.18,103400.0,12.1,12.1,12.0497,12.0623,103400.0
2005-03-11 15:05:00,19.18,19.2,19.18,19.19,44000.0,12.0623,12.0748,12.0623,12.0685,44000.0
2005-03-11 15:10:00,19.18,19.21,19.18,19.21,31000.0,12.0623,12.0811,12.0623,12.0811,31000.0
2005-03-11 15:15:00,19.2,19.22,19.18,19.19,35400.0,12.0748,12.0874,12.0623,12.0685,35400.0
2005-03-11 15:20:00,19.19,19.2,19.17,19.2,43000.0,12.0685,12.0748,12.056,12.0748,43000.0
2005-03-11 15:25:00,19.2,19.22,19.18,19.2,47600.0,12.0748,12.0874,12.0623,12.0748,47600.0
2005-03-11 15:30:00,19.18,19.18,19.15,19.17,61000.0,12.0623,12.0623,12.0434,12.056,61000.0
2005-03-11 15:35:00,19.16,19.18,19.16,19.18,34200.0,12.0497,12.0623,12.0497,12.0623,34200.0
2005-03-11 15:40:00,19.18,19.18,19.15,19.18,58400.0,12.0623,12.0623,12.0434,12.0623,58400.0
2005-03-11 15:45:00,19.18,19.22,19.17,19.2,44400.0,12.0623,12.0874,12.056,12.0748,44400.0
2005-03-11 15:50:00,19.19,19.24,19.18,19.24,51400.0,12.0685,12.1,12.0623,12.1,51400.0
2005-03-11 15:55:00,19.22,19.23,19.18,19.21,66000.0,12.0874,12.0937,12.0623,12.0811,66000.0
2005-03-14 09:30:00,19.25,19.28,19.17,19.25,60000.0,12.1063,12.1251,12.056,12.1063,60000.0
2005-03-14 09:35:00,19.25,19.31,19.2,19.21,42400.0,12.1063,12.144,12.0748,12.0811,42400.0
2005-03-14 09:40:00,19.22,19.3,19.22,19.23,188400.0,12.0874,12.1377,12.0874,12.0937,188400.0
2005-03-14 09:45:00,19.21,19.23,19.15,19.18,22200.0,12.0811,12.0937,12.0434,12.0623,22200.0
2005-03-14 09:50:00,19.16,19.2,19.13,19.18,30400.0,12.0497,12.0748,12.0308,12.0623,30400.0
2005-03-14 09:55:00,19.2,19.24,19.16,19.21,16000.0,12.0748,12.1,12.0497,12.0811,16000.0
2005-03-14 10:00:00,19.21,19.3,19.2,19.29,75600.0,12.0811,12.1377,12.0748,12.1314,75600.0
2005-03-14 10:05:00,19.29,19.29,19.21,19.28,79000.0,12.1314,12.1314,12.0811,12.1251,79000.0
2005-03-14 10:10:00,19.28,19.32,19.25,19.31,71000.0,12.1251,12.1503,12.1063,12.144,71000.0
2005-03-14 10:15:00,19.28,19.38,19.28,19.38,46600.0,12.1251,12.188,12.1251,12.188,46600.0
2005-03-14 10:20:00,19.38,19.4,19.36,19.39,38800.0,12.188,12.2006,12.1755,12.1943,38800.0
2005-03-14 10:25:00,19.4,19.48,19.39,19.47,61000.0,12.2006,12.2509,12.1943,12.2446,61000.0
2005-03-14 10:30:00,19.46,19.5,19.46,19.5,61800.0,12.2383,12.2635,12.2383,12.2635,61800.0
2005-03-14 10:35:00,19.5,19.5,19.46,19.46,67800.0,12.2635,12.2635,12.2383,12.2383,67800.0
2005-03-14 10:40:00,19.46,19.47,19.45,19.45,53200.0,12.2383,12.2446,12.2321,12.2321,53200.0
2005-03-14 10:45:00,19.45,19.46,19.42,19.44,25600.0,12.2321,12.2383,12.2132,12.2258,25600.0
2005-03-14 10:50:00,19.44,19.45,19.43,19.45,37400.0,12.2258,12.2321,12.2195,12.2321,37400.0
2005-03-14 10:55:00,19.45,19.48,19.45,19.48,40400.0,12.2321,12.2509,12.2321,12.2509,40400.0
2005-03-14 11:00:00,19.48,19.5,19.43,19.46,40600.0,12.2509,12.2635,12.2195,12.2383,40600.0
2005-03-14 11:05:00,19.47,19.48,19.47,19.48,32200.0,12.2446,12.2509,12.2446,12.2509,32200.0
2005-03-14 11:10:00,19.48,19.48,19.44,19.45,35800.0,12.2509,12.2509,12.2258,12.2321,35800.0
2005-03-14 11:15:00,19.45,19.46,19.42,19.46,44200.0,12.2321,12.2383,12.2132,12.2383,44200.0
2005-03-14 11:20:00,19.46,19.47,19.42,19.43,39600.0,12.2383,12.2446,12.2132,12.2195,39600.0
2005-03-14 11:25:00,19.43,19.44,19.41,19.44,73200.0,12.2195,12.2258,12.2069,12.2258,73200.0
2005-03-14 11:30:00,19.43,19.45,19.42,19.45,33400.0,12.2195,12.2321,12.2132,12.2321,33400.0
2005-03-14 11:35:00,19.45,19.46,19.41,19.43,18400.0,12.2321,12.2383,12.2069,12.2195,18400.0
2005-03-14 11:40:00,19.44,19.46,19.4,19.45,14800.0,12.2258,12.2383,12.2006,12.2321,14800.0
2005-03-14 11:45:00,19.45,19.46,19.43,19.46,15600.0,12.2321,12.2383,12.2195,12.2383,15600.0
2005-03-14 11:50:00,19.46,19.48,19.45,19.48,18200.0,12.2383,12.2509,12.2321,12.2509,18200.0
2005-03-14 11:55:00,19.47,19.48,19.45,19.46,18000.0,12.2446,12.2509,12.2321,12.2383,18000.0
2005-03-14 12:00:00,19.46,19.49,19.46,19.46,20600.0,12.2383,12.2572,12.2383,12.2383,20600.0
2005-03-14 12:05:00,19.46,19.47,19.46,19.47,16800.0,12.2383,12.2446,12.2383,12.2446,16800.0
2005-03-14 12:10:00,19.47,19.47,19.45,19.46,21200.0,12.2446,12.2446,12.2321,12.2383,21200.0
2005-03-14 12:15:00,19.46,19.47,19.44,19.45,15400.0,12.2383,12.2446,12.2258,12.2321,15400.0
2005-03-14 12:20:00,19.45,19.47,19.45,19.47,13600.0,12.2321,12.2446,12.2321,12.2446,13600.0
2005-03-14 12:25:00,19.47,19.47,19.44,19.44,21800.0,12.2446,12.2446,12.2258,12.2258,21800.0
2005-03-14 12:30:00,19.44,19.45,19.43,19.43,45000.0,12.2258,12.2321,12.2195,12.2195,45000.0
2005-03-14 12:35:00,19.43,19.45,19.4,19.43,13600.0,12.2195,12.2321,12.2006,12.2195,13600.0
2005-03-14 12:40:00,19.42,19.43,19.4,19.41,23600.0,12.2132,12.2195,12.2006,12.2069,23600.0
2005-03-14 12:45:00,19.41,19.43,19.39,19.4,17400.0,12.2069,12.2195,12.1943,12.2006,17400.0
2005-03-14 12:50:00,19.4,19.41,19.4,19.4,22800.0,12.2006,12.2069,12.2006,12.2006,22800.0
2005-03-14 12:55:00,19.4,19.42,19.4,19.4,9200.0,12.2006,12.2132,12.2006,12.2006,9200.0
2005-03-14 13:00:00,19.4,19.41,19.38,19.39,33600.0,12.2006,12.2069,12.188,12.1943,33600.0
2005-03-14 13:05:00,19.4,19.41,19.39,19.41,17000.0,12.2006,12.2069,12.1943,12.2069,17000.0
2005-03-14 13:10:00,19.4,19.41,19.38,19.4,16600.0,12.2006,12.2069,12.188,12.2006,16600.0
2005-03-14 13:15:00,19.39,19.42,19.35,19.35,52600.0,12.1943,12.2132,12.1692,12.1692,52600.0
2005-03-14 13:20:00,19.34,19.35,19.32,19.32,22400.0,12.1629,12.1692,12.1503,12.1503,22400.0
2005-03-14 13:25:00,19.33,19.33,19.3,19.3,26400.0,12.1566,12.1566,12.1377,12.1377,26400.0
2005-03-14 13:30:00,19.31,19.33,19.3,19.33,24000.0,12.144,12.1566,12.1377,12.1566,24000.0
2005-03-14 13:35:00,19.31,19.36,19.28,19.35,46400.0,12.144,12.1755,12.1251,12.1692,46400.0
2005-03-14 13:40:00,19.34,19.37,19.34,19.36,11600.0,12.1629,12.1817,12.1629,12.1755,11600.0
2005-03-14 13:45:00,19.37,19.37,19.36,19.37,28800.0,12.1817,12.1817,12.1755,12.1817,28800.0
2005-03-14 13:50:00,19.36,19.37,19.36,19.36,8000.0,12.1755,12.1817,12.1755,12.1755,8000.0
2005-03-14 13:55:00,19.36,19.36,19.34,19.35,22600.0,12.1755,12.1755,12.1629,12.1692,22600.0
2005-03-14 14:00:00,19.35,19.35,19.34,19.34,53200.0,12.1692,12.1692,12.1629,12.1629,53200.0
2005-03-14 14:05:00,19.34,19.35,19.32,19.34,51800.0,12.1629,12.1692,12.1503,12.1629,51800.0
2005-03-14 14:10:00,19.35,19.35,19.33,19.33,32600.0,12.1692,12.1692,12.1566,12.1566,32600.0
2005-03-14 14:15:00,19.34,19.34,19.3,19.3,40600.0,12.1629,12.1629,12.1377,12.1377,40600.0
2005-03-14 14:20:00,19.3,19.31,19.28,19.3,61800.0,12.1377,12.144,12.1251,12.1377,61800.0
2005-03-14 14:25:00,19.29,19.31,19.27,19.28,21200.0,12.1314,12.144,12.1189,12.1251,21200.0
2005-03-14 14:30:00,19.27,19.31,19.27,19.31,15800.0,12.1189,12.144,12.1189,12.144,15800.0
2005-03-14 14:35:00,19.32,19.36,19.32,19.36,22600.0,12.1503,12.1755,12.1503,12.1755,22600.0
2005-03-14 14:40:00,19.36,19.39,19.36,19.39,18400.0,12.1755,12.1943,12.1755,12.1943,18400.0
2005-03-14 14:45:00,19.39,19.42,19.38,19.4,35000.0,12.1943,12.2132,12.188,12.2006,35000.0
2005-03-14 14:50:00,19.4,19.41,19.39,19.4,20000.0,12.2006,12.2069,12.1943,12.2006,20000.0
2005-03-14 14:55:00,19.4,19.42,19.4,19.41,19800.0,12.2006,12.2132,12.2006,12.2069,19800.0
2005-03-14 15:00:00,19.41,19.43,19.4,19.43,45800.0,12.2069,12.2195,12.2006,12.2195,45800.0
2005-03-14 15:05:00,19.42,19.44,19.42,19.43,24800.0,12.2132,12.2258,12.2132,12.2195,24800.0
2005-03-14 15:10:00,19.43,19.45,19.43,19.45,38600.0,12.2195,12.2321,12.2195,12.2321,38600.0
2005-03-14 15:15:00,19.45,19.46,19.43,19.46,43800.0,12.2321,12.2383,12.2195,12.2383,43800.0
2005-03-14 15:20:00,19.46,19.46,19.43,19.44,41000.0,12.2383,12.2383,12.2195,12.2258,41000.0
2005-03-14 15:25:00,19.43,19.49,19.43,19.48,40000.0,12.2195,12.2572,12.2195,12.2509,40000.0
2005-03-14 15:30:00,19.48,19.5,19.47,19.47,35200.0,12.2509,12.2635,12.2446,12.2446,35200.0
2005-03-14 15:35:00,19.46,19.49,19.46,19.48,28000.0,12.2383,12.2572,12.2383,12.2509,28000.0
2005-03-14 15:40:00,19.48,19.5,19.47,19.48,36000.0,12.2509,12.2635,12.2446,12.2509,36000.0
2005-03-14 15:45:00,19.48,19.49,19.46,19.46,60600.0,12.2509,12.2572,12.2383,12.2383,60600.0
2005-03-14 15:50:00,19.46,19.46,19.44,19.45,59600.0,12.2383,12.2383,12.2258,12.2321,59600.0
2005-03-14 15:55:00,19.45,19.48,19.45,19.48,123000.0,12.2321,12.2509,12.2321,12.2509,123000.0
2005-03-15 09:30:00,19.49,19.5,19.46,19.5,84200.0,12.2572,12.2635,12.2383,12.2635,84200.0
2005-03-15 09:35:00,19.49,19.53,19.45,19.5,30200.0,12.2572,12.2824,12.2321,12.2635,30200.0
2005-03-15 09:40:00,19.49,19.55,19.49,19.54,39600.0,12.2572,12.2949,12.2572,12.2887,39600.0
2005-03-15 09:45:00,19.54,19.54,19.48,19.52,30200.0,12.2887,12.2887,12.2509,12.2761,30200.0
2005-03-15 09:50:00,19.52,19.54,19.5,19.54,35600.0,12.2761,12.2887,12.2635,12.2887,35600.0
2005-03-15 09:55:00,19.54,19.62,19.54,19.56,63800.0,12.2887,12.339,12.2887,12.3012,63800.0
2005-03-15 10:00:00,19.57,19.62,19.57,19.6,38200.0,12.3075,12.339,12.3075,12.3264,38200.0
2005-03-15 10:05:00,19.6,19.61,19.54,19.59,52000.0,12.3264,12.3327,12.2887,12.3201,52000.0
2005-03-15 10:10:00,19.61,19.61,19.55,19.58,28600.0,12.3327,12.3327,12.2949,12.3138,28600.0
2005-03-15 10:15:00,19.58,19.59,19.53,19.53,25400.0,12.3138,12.3201,12.2824,12.2824,25400.0
2005-03-15 10:20:00,19.53,19.55,19.5,19.52,14000.0,12.2824,12.2949,12.2635,12.2761,14000.0
2005-03-15 10:25:00,19.52,19.57,19.51,19.56,53800.0,12.2761,12.3075,12.2698,12.3012,53800.0
2005-03-15 10:30:00,19.55,19.55,19.53,19.54,31800.0,12.2949,12.2949,12.2824,12.2887,31800.0
2005-03-15 10:35:00,19.55,19.58,19.55,19.58,29000.0,12.2949,12.3138,12.2949,12.3138,29000.0
2005-03-15 10:40:00,19.57,19.6,19.57,19.59,27200.0,12.3075,12.3264,12.3075,12.3201,27200.0
2005-03-15 10:45:00,19.59,19.62,19.59,19.62,24400.0,12.3201,12.339,12.3201,12.339,24400.0
2005-03-15 10:50:00,19.62,19.63,19.61,19.63,44600.0,12.339,12.3453,12.3327,12.3453,44600.0
2005-03-15 10:55:00,19.63,19.66,19.63,19.65,34400.0,12.3453,12.3641,12.3453,12.3578,34400.0
2005-03-15 11:00:00,19.65,19.65,19.64,19.65,15000.0,12.3578,12.3578,12.3515,12.3578,15000.0
2005-03-15 11:05:00,19.64,19.65,19.62,19.62,9600.0,12.3515,12.3578,12.339,12.339,9600.0
2005-03-15 11:10:00,19.62,19.62,19.58,19.61,31000.0,12.339,12.339,12.3138,12.3327,31000.0
2005-03-15 11:15:00,19.61,19.62,19.59,19.59,13000.0,12.3327,12.339,12.3201,12.3201,13000.0
2005-03-15 11:20:00,19.59,19.59,19.57,19.58,6400.0,12.3201,12.3201,12.3075,12.3138,6400.0
2005-03-15 11:25:00,19.56,19.56,19.53,19.53,23200.0,12.3012,12.3012,12.2824,12.2824,23200.0
2005-03-15 11:30:00,19.52,19.53,19.49,19.5,60400.0,12.2761,12.2824,12.2572,12.2635,60400.0
2005-03-15 11:35:00,19.51,19.51,19.45,19.46,37400.0,12.2698,12.2698,12.2321,12.2383,37400.0
2005-03-15 11:40:00,19.47,19.53,19.45,19.5,116600.0,12.2446,12.2824,12.2321,12.2635,116600.0
2005-03-15 11:45:00,19.5,19.54,19.48,19.5,48800.0,12.2635,12.2887,12.2509,12.2635,48800.0
2005-03-15 11:50:00,19.5,19.54,19.5,19.52,41000.0,12.2635,12.2887,12.2635,12.2761,41000.0
2005-03-15 11:55:00,19.52,19.55,19.49,19.49,33400.0,12.2761,12.2949,12.2572,12.2572,33400.0
2005-03-15 12:00:00,19.49,19.5,19.46,19.5,25000.0,12.2572,12.2635,12.2383,12.2635,25000.0
2005-03-15 12:05:00,19.5,19.5,19.48,19.5,24400.0,12.2635,12.2635,12.2509,12.2635,24400.0
2005-03-15 12:10:00,19.5,19.52,19.47,19.52,32200.0,12.2635,12.2761,12.2446,12.2761,32200.0
2005-03-15 12:15:00,19.52,19.53,19.5,19.52,22200.0,12.2761,12.2824,12.2635,12.2761,22200.0
2005-03-15 12:20:00,19.52,19.55,19.52,19.54,14400.0,12.2761,12.2949,12.2761,12.2887,14400.0
2005-03-15 12:25:00,19.54,19.56,19.53,19.54,27800.0,12.2887,12.3012,12.2824,12.2887,27800.0
2005-03-15 12:30:00,19.54,19.55,19.52,19.53,25400.0,12.2887,12.2949,12.2761,12.2824,25400.0
2005-03-15 12:35:00,19.53,19.56,19.53,19.54,26400.0,12.2824,12.3012,12.2824,12.2887,26400.0
2005-03-15 12:40:00,19.54,19.54,19.53,19.53,17200.0,12.2887,12.2887,12.2824,12.2824,17200.0
2005-03-15 12:45:00,19.53,19.56,19.53,19.56,10000.0,12.2824,12.3012,12.2824,12.3012,10000.0
2005-03-15 12:50:00,19.56,19.56,19.54,19.55,8000.0,12.3012,12.3012,12.2887,12.2949,8000.0
2005-03-15 12:55:00,19.55,19.56,19.55,19.56,7000.0,12.2949,12.3012,12.2949,12.3012,7000.0
2005-03-15 13:00:00,19.56,19.56,19.55,19.56,8000.0,12.3012,12.3012,12.2949,12.3012,8000.0
2005-03-15 13:05:00,19.56,19.56,19.55,19.56,12800.0,12.3012,12.3012,12.2949,12.3012,12800.0
2005-03-15 13:10:00,19.56,19.56,19.53,19.53,8600.0,12.3012,12.3012,12.2824,12.2824,8600.0
2005-03-15 13:15:00,19.54,19.54,19.53,19.53,10200.0,12.2887,12.2887,12.2824,12.2824,10200.0
2005-03-15 13:20:00,19.53,19.53,19.52,19.53,30000.0,12.2824,12.2824,12.2761,12.2824,30000.0
2005-03-15 13:25:00,19.53,19.53,19.51,19.53,23600.0,12.2824,12.2824,12.2698,12.2824,23600.0
2005-03-15 13:30:00,19.52,19.53,19.5,19.51,35800.0,12.2761,12.2824,12.2635,12.2698,35800.0
2005-03-15 13:35:00,19.52,19.52,19.5,19.5,30000.0,12.2761,12.2761,12.2635,12.2635,30000.0
2005-03-15 13:40:00,19.5,19.52,19.49,19.49,39600.0,12.2635,12.2761,12.2572,12.2572,39600.0
2005-03-15 13:45:00,19.5,19.5,19.47,19.5,25600.0,12.2635,12.2635,12.2446,12.2635,25600.0
2005-03-15 13:50:00,19.5,19.5,19.48,19.48,15400.0,12.2635,12.2635,12.2509,12.2509,15400.0
2005-03-15 13:55:00,19.49,19.49,19.46,19.49,20000.0,12.2572,12.2572,12.2383,12.2572,20000.0
2005-03-15 14:00:00,19.48,19.51,19.48,19.5,22200.0,12.2509,12.2698,12.2509,12.2635,22200.0
2005-03-15 14:05:00,19.5,19.5,19.49,19.5,10200.0,12.2635,12.2635,12.2572,12.2635,10200.0
2005-03-15 14:10:00,19.5,19.5,19.49,19.5,6200.0,12.2635,12.2635,12.2572,12.2635,6200.0
2005-03-15 14:15:00,19.49,19.5,19.45,19.46,24200.0,12.2572,12.2635,12.2321,12.2383,24200.0
2005-03-15 14:20:00,19.46,19.46,19.42,19.43,32400.0,12.2383,12.2383,12.2132,12.2195,32400.0
2005-03-15 14:25:00,19.43,19.45,19.43,19.45,10000.0,12.2195,12.2321,12.2195,12.2321,10000.0
2005-03-15 14:30:00,19.45,19.45,19.4,19.41,37800.0,12.2321,12.2321,12.2006,12.2069,37800.0
2005-03-15 14:35:00,19.41,19.43,19.4,19.43,16200.0,12.2069,12.2195,12.2006,12.2195,16200.0
2005-03-15 14:40:00,19.43,19.46,19.42,19.45,31800.0,12.2195,12.2383,12.2132,12.2321,31800.0
2005-03-15 14:45:00,19.45,19.45,19.43,19.45,14200.0,12.2321,12.2321,12.2195,12.2321,14200.0
2005-03-15 14:50:00,19.45,19.5,19.45,19.49,12800.0,12.2321,12.2635,12.2321,12.2572,12800.0
2005-03-15 14:55:00,19.49,19.5,19.47,19.47,22800.0,12.2572,12.2635,12.2446,12.2446,22800.0
2005-03-15 15:00:00,19.47,19.49,19.46,19.46,16800.0,12.2446,12.2572,12.2383,12.2383,16800.0
2005-03-15 15:05:00,19.46,19.48,19.46,19.47,11200.0,12.2383,12.2509,12.2383,12.2446,11200.0
2005-03-15 15:10:00,19.46,19.46,19.43,19.45,21400.0,12.2383,12.2383,12.2195,12.2321,21400.0
2005-03-15 15:15:00,19.44,19.44,19.41,19.41,24800.0,12.2258,12.2258,12.2069,12.2069,24800.0
2005-03-15 15:20:00,19.42,19.42,19.39,19.4,19800.0,12.2132,12.2132,12.1943,12.2006,19800.0
2005-03-15 15:25:00,19.4,19.41,19.39,19.4,16000.0,12.2006,12.2069,12.1943,12.2006,16000.0
2005-03-15 15:30:00,19.4,19.42,19.4,19.41,24400.0,12.2006,12.2132,12.2006,12.2069,24400.0
2005-03-15 15:35:00,19.41,19.46,19.41,19.46,26400.0,12.2069,12.2383,12.2069,12.2383,26400.0
2005-03-15 15:40:00,19.45,19.46,19.43,19.43,10400.0,12.2321,12.2383,12.2195,12.2195,10400.0
2005-03-15 15:45:00,19.43,19.45,19.42,19.42,29200.0,12.2195,12.2321,12.2132,12.2132,29200.0
2005-03-15 15:50:00,19.42,19.43,19.39,19.41,33800.0,12.2132,12.2195,12.1943,12.2069,33800.0
2005-03-15 15:55:00,19.41,19.41,19.38,19.38,47000.0,12.2069,12.2069,12.188,12.188,47000.0
2005-03-16 09:30:00,19.38,19.41,19.28,19.28,38800.0,12.188,12.2069,12.1251,12.1251,38800.0
2005-03-16 09:35:00,19.28,19.29,19.25,19.27,17000.0,12.1251,12.1314,12.1063,12.1189,17000.0
2005-03-16 09:40:00,19.27,19.28,19.27,19.27,18400.0,12.1189,12.1251,12.1189,12.1189,18400.0
2005-03-16 09:45:00,19.27,19.28,19.22,19.23,45400.0,12.1189,12.1251,12.0874,12.0937,45400.0
2005-03-16 09:50:00,19.24,19.24,19.18,19.18,12600.0,12.1,12.1,12.0623,12.0623,12600.0
2005-03-16 09:55:00,19.19,19.23,19.17,19.19,14800.0,12.0685,12.0937,12.056,12.0685,14800.0
2005-03-16 10:00:00,19.19,19.22,19.18,19.22,5800.0,12.0685,12.0874,12.0623,12.0874,5800.0
2005-03-16 10:05:00,19.22,19.23,19.18,19.19,11600.0,12.0874,12.0937,12.0623,12.0685,11600.0
2005-03-16 10:10:00,19.2,19.25,19.2,19.24,61400.0,12.0748,12.1063,12.0748,12.1,61400.0
2005-03-16 10:15:00,19.24,19.25,19.2,19.21,20600.0,12.1,12.1063,12.0748,12.0811,20600.0
2005-03-16 10:20:00,19.21,19.22,19.2,19.21,13000.0,12.0811,12.0874,12.0748,12.0811,13000.0
2005-03-16 10:25:00,19.21,19.22,19.2,19.2,10000.0,12.0811,12.0874,12.0748,12.0748,10000.0
2005-03-16 10:30:00,19.21,19.25,19.2,19.21,31600.0,12.0811,12.1063,12.0748,12.0811,31600.0
2005-03-16 10:35:00,19.21,19.22,19.11,19.15,36200.0,12.0811,12.0874,12.0182,12.0434,36200.0
2005-03-16 10:40:00,19.15,19.16,19.13,19.13,24200.0,12.0434,12.0497,12.0308,12.0308,24200.0
2005-03-16 10:45:00,19.13,19.16,19.13,19.16,10000.0,12.0308,12.0497,12.0308,12.0497,10000.0
2005-03-16 10:50:00,19.16,19.16,19.15,19.16,10400.0,12.0497,12.0497,12.0434,12.0497,10400.0
2005-03-16 10:55:00,19.16,19.17,19.13,19.13,14000.0,12.0497,12.056,12.0308,12.0308,14000.0
2005-03-16 11:00:00,19.14,19.15,19.12,19.15,123800.0,12.0371,12.0434,12.0245,12.0434,123800.0
2005-03-16 11:05:00,19.15,19.2,19.15,19.18,23400.0,12.0434,12.0748,12.0434,12.0623,23400.0
2005-03-16 11:10:00,19.18,19.23,19.17,19.23,19000.0,12.0623,12.0937,12.056,12.0937,19000.0
2005-03-16 11:15:00,19.23,19.24,19.18,19.18,39000.0,12.0937,12.1,12.0623,12.0623,39000.0
2005-03-16 11:20:00,19.17,19.18,19.13,19.15,23400.0,12.056,12.0623,12.0308,12.0434,23400.0
2005-03-16 11:25:00,19.15,19.18,19.13,19.18,8400.0,12.0434,12.0623,12.0308,12.0623,8400.0
2005-03-16 11:30:00,19.18,19.2,19.17,19.2,12600.0,12.0623,12.0748,12.056,12.0748,12600.0
2005-03-16 11:35:00,19.2,19.23,19.19,19.22,34400.0,12.0748,12.0937,12.0685,12.0874,34400.0
2005-03-16 11:40:00,19.2,19.21,19.18,19.18,14800.0,12.0748,12.0811,12.0623,12.0623,14800.0
2005-03-16 11:45:00,19.18,19.18,19.18,19.18,6400.0,12.0623,12.0623,12.0623,12.0623,6400.0
2005-03-16 11:50:00,19.18,19.18,19.18,19.18,5000.0,12.0623,12.0623,12.0623,12.0623,5000.0
2005-03-16 11:55:00,19.17,19.17,19.15,19.16,13200.0,12.056,12.056,12.0434,12.0497,13200.0
2005-03-16 12:00:00,19.17,19.19,19.16,19.18,13800.0,12.056,12.0685,12.0497,12.0623,13800.0
2005-03-16 12:05:00,19.18,19.18,19.17,19.17,3000.0,12.0623,12.0623,12.056,12.056,3000.0
2005-03-16 12:10:00,19.18,19.18,19.16,19.18,10800.0,12.0623,12.0623,12.0497,12.0623,10800.0
2005-03-16 12:15:00,19.18,19.21,19.18,19.21,6600.0,12.0623,12.0811,12.0623,12.0811,6600.0
2005-03-16 12:20:00,19.2,19.21,19.18,19.18,18600.0,12.0748,12.0811,12.0623,12.0623,18600.0
2005-03-16 12:25:00,19.19,19.19,19.18,19.18,6600.0,12.0685,12.0685,12.0623,12.0623,6600.0
2005-03-16 12:30:00,19.18,19.19,19.18,19.19,14400.0,12.0623,12.0685,12.0623,12.0685,14400.0
2005-03-16 12:35:00,19.2,19.23,19.19,19.23,15800.0,12.0748,12.0937,12.0685,12.0937,15800.0
2005-03-16 12:40:00,19.22,19.22,19.2,19.21,18800.0,12.0874,12.0874,12.0748,12.0811,18800.0
2005-03-16 12:45:00,19.21,19.22,19.2,19.2,5200.0,12.0811,12.0874,12.0748,12.0748,5200.0
2005-03-16 12:50:00,19.2,19.21,19.19,19.2,8800.0,12.0748,12.0811,12.0685,12.0748,8800.0
2005-03-16 12:55:00,19.2,19.25,19.2,19.25,20200.0,12.0748,12.1063,12.0748,12.1063,20200.0
2005-03-16 13:00:00,19.25,19.28,19.25,19.27,29600.0,12.1063,12.1251,12.1063,12.1189,29600.0
2005-03-16 13:05:00,19.28,19.28,19.23,19.23,8200.0,12.1251,12.1251,12.0937,12.0937,8200.0
2005-03-16 13:10:00,19.22,19.23,19.21,19.22,9200.0,12.0874,12.0937,12.0811,12.0874,9200.0
2005-03-16 13:15:00,19.22,19.22,19.22,19.22,5600.0,12.0874,12.0874,12.0874,12.0874,5600.0
2005-03-16 13:20:00,19.22,19.23,19.22,19.22,26800.0,12.0874,12.0937,12.0874,12.0874,26800.0
2005-03-16 13:25:00,19.23,19.24,19.22,19.23,16400.0,12.0937,12.1,12.0874,12.0937,16400.0
2005-03-16 13:30:00,19.22,19.22,19.2,19.21,23200.0,12.0874,12.0874,12.0748,12.0811,23200.0
2005-03-16 13:35:00,19.2,19.2,19.17,19.17,25800.0,12.0748,12.0748,12.056,12.056,25800.0
2005-03-16 13:40:00,19.17,19.17,19.17,19.17,21200.0,12.056,12.056,12.056,12.056,21200.0
2005-03-16 13:45:00,19.17,19.18,19.16,19.16,43000.0,12.056,12.0623,12.0497,12.0497,43000.0
2005-03-16 13:50:00,19.16,19.16,19.11,19.12,21800.0,12.0497,12.0497,12.0182,12.0245,21800.0
2005-03-16 13:55:00,19.11,19.12,19.11,19.11,15000.0,12.0182,12.0245,12.0182,12.0182,15000.0
2005-03-16 14:00:00,19.11,19.13,19.1,19.11,23200.0,12.0182,12.0308,12.0119,12.0182,23200.0
2005-03-16 14:05:00,19.11,19.14,19.11,19.13,4400.0,12.0182,12.0371,12.0182,12.0308,4400.0
2005-03-16 14:10:00,19.13,19.13,19.1,19.11,21600.0,12.0308,12.0308,12.0119,12.0182,21600.0
2005-03-16 14:15:00,19.1,19.11,19.1,19.1,24800.0,12.0119,12.0182,12.0119,12.0119,24800.0
2005-03-16 14:20:00,19.1,19.11,19.1,19.11,7200.0,12.0119,12.0182,12.0119,12.0182,7200.0
2005-03-16 14:25:00,19.11,19.13,19.1,19.13,25800.0,12.0182,12.0308,12.0119,12.0308,25800.0
2005-03-16 14:30:00,19.11,19.13,19.1,19.12,48800.0,12.0182,12.0308,12.0119,12.0245,48800.0
2005-03-16 14:35:00,19.13,19.14,19.11,19.11,14000.0,12.0308,12.0371,12.0182,12.0182,14000.0
2005-03-16 14:40:00,19.11,19.12,19.09,19.11,25400.0,12.0182,12.0245,12.0057,12.0182,25400.0
2005-03-16 14:45:00,19.11,19.11,19.07,19.07,14400.0,12.0182,12.0182,11.9931,11.9931,14400.0
2005-03-16 14:50:00,19.07,19.08,19.05,19.08,20200.0,11.9931,11.9994,11.9805,11.9994,20200.0
2005-03-16 14:55:00,19.08,19.11,19.05,19.06,34800.0,11.9994,12.0182,11.9805,11.9868,34800.0
2005-03-16 15:00:00,19.07,19.1,19.07,19.09,28400.0,11.9931,12.0119,11.9931,12.0057,28400.0
2005-03-16 15:05:00,19.09,19.11,19.07,19.11,29400.0,12.0057,12.0182,11.9931,12.0182,29400.0
2005-03-16 15:10:00,19.11,19.11,19.09,19.09,19600.0,12.0182,12.0182,12.0057,12.0057,19600.0
2005-03-16 15:15:00,19.09,19.1,19.08,19.08,29600.0,12.0057,12.0119,11.9994,11.9994,29600.0
2005-03-16 15:20:00,19.08,19.08,19.06,19.07,45000.0,11.9994,11.9994,11.9868,11.9931,45000.0
2005-03-16 15:25:00,19.07,19.07,19.05,19.05,36800.0,11.9931,11.9931,11.9805,11.9805,36800.0
2005-03-16 15:30:00,19.05,19.06,19.04,19.05,45400.0,11.9805,11.9868,11.9742,11.9805,45400.0
2005-03-16 15:35:00,19.04,19.07,19.04,19.07,27800.0,11.9742,11.9931,11.9742,11.9931,27800.0
2005-03-16 15:40:00,19.06,19.07,19.06,19.07,35200.0,11.9868,11.9931,11.9868,11.9931,35200.0
2005-03-16 15:45:00,19.06,19.07,19.06,19.07,34200.0,11.9868,11.9931,11.9868,11.9931,34200.0
2005-03-16 15:50:00,19.07,19.09,19.06,19.09,37200.0,11.9931,12.0057,11.9868,12.0057,37200.0
2005-03-16 15:55:00,19.08,19.13,19.08,19.11,48400.0,11.9994,12.0308,11.9994,12.0182,48400.0
2005-03-17 09:30:00,19.04,19.07,19.0,19.02,102400.0,11.9742,11.9931,11.9491,11.9616,102400.0
2005-03-17 09:35:00,19.03,19.05,19.0,19.0,72400.0,11.9679,11.9805,11.9491,11.9491,72400.0
2005-03-17 09:40:00,19.0,19.04,19.0,19.0,48800.0,11.9491,11.9742,11.9491,11.9491,48800.0
2005-03-17 09:45:00,19.0,19.05,19.0,19.03,50000.0,11.9491,11.9805,11.9491,11.9679,50000.0
2005-03-17 09:50:00,19.02,19.02,19.0,19.0,44000.0,11.9616,11.9616,11.9491,11.9491,44000.0
2005-03-17 09:55:00,19.0,19.04,19.0,19.0,63000.0,11.9491,11.9742,11.9491,11.9491,63000.0
2005-03-17 10:00:00,19.0,19.02,19.0,19.02,35400.0,11.9491,11.9616,11.9491,11.9616,35400.0
2005-03-17 10:05:00,19.01,19.04,19.0,19.02,20800.0,11.9553,11.9742,11.9491,11.9616,20800.0
2005-03-17 10:10:00,19.02,19.02,19.0,19.01,47600.0,11.9616,11.9616,11.9491,11.9553,47600.0
2005-03-17 10:15:00,19.01,19.02,19.01,19.02,13400.0,11.9553,11.9616,11.9553,11.9616,13400.0
2005-03-17 10:20:00,19.02,19.04,19.0,19.04,82800.0,11.9616,11.9742,11.9491,11.9742,82800.0
2005-03-17 10:25:00,19.03,19.05,19.0,19.01,50600.0,11.9679,11.9805,11.9491,11.9553,50600.0
2005-03-17 10:30:00,19.0,19.04,19.0,19.04,32200.0,11.9491,11.9742,11.9491,11.9742,32200.0
2005-03-17 10:35:00,19.05,19.06,19.03,19.03,23200.0,11.9805,11.9868,11.9679,11.9679,23200.0
2005-03-17 10:40:00,19.04,19.05,19.02,19.04,19000.0,11.9742,11.9805,11.9616,11.9742,19000.0
2005-03-17 10:45:00,19.04,19.07,19.04,19.07,8400.0,11.9742,11.9931,11.9742,11.9931,8400.0
2005-03-17 10:50:00,19.07,19.07,19.04,19.06,29000.0,11.9931,11.9931,11.9742,11.9868,29000.0
2005-03-17 10:55:00,19.07,19.13,19.06,19.12,26200.0,11.9931,12.0308,11.9868,12.0245,26200.0
2005-03-17 11:00:00,19.12,19.13,19.1,19.13,15200.0,12.0245,12.0308,12.0119,12.0308,15200.0
2005-03-17 11:05:00,19.13,19.18,19.12,19.18,26200.0,12.0308,12.0623,12.0245,12.0623,26200.0
2005-03-17 11:10:00,19.18,19.18,19.14,19.14,21200.0,12.0623,12.0623,12.0371,12.0371,21200.0
2005-03-17 11:15:00,19.14,19.17,19.14,19.15,13400.0,12.0371,12.056,12.0371,12.0434,13400.0
2005-03-17 11:20:00,19.15,19.15,19.11,19.14,17200.0,12.0434,12.0434,12.0182,12.0371,17200.0
2005-03-17 11:25:00,19.13,19.15,19.13,19.15,10600.0,12.0308,12.0434,12.0308,12.0434,10600.0
2005-03-17 11:30:00,19.15,19.15,19.14,19.15,23800.0,12.0434,12.0434,12.0371,12.0434,23800.0
2005-03-17 11:35:00,19.14,19.15,19.09,19.11,19800.0,12.0371,12.0434,12.0057,12.0182,19800.0
2005-03-17 11:40:00,19.11,19.11,19.1,19.11,9400.0,12.0182,12.0182,12.0119,12.0182,9400.0
2005-03-17 11:45:00,19.11,19.13,19.1,19.12,14400.0,12.0182,12.0308,12.0119,12.0245,14400.0
2005-03-17 11:50:00,19.13,19.14,19.09,19.14,22800.0,12.0308,12.0371,12.0057,12.0371,22800.0
2005-03-17 11:55:00,19.14,19.14,19.11,19.13,15800.0,12.0371,12.0371,12.0182,12.0308,15800.0
2005-03-17 12:00:00,19.11,19.13,19.1,19.11,20200.0,12.0182,12.0308,12.0119,12.0182,20200.0
2005-03-17 12:05:00,19.11,19.11,19.09,19.11,28400.0,12.0182,12.0182,12.0057,12.0182,28400.0
2005-03-17 12:10:00,19.1,19.13,19.1,19.12,14600.0,12.0119,12.0308,12.0119,12.0245,14600.0
2005-03-17 12:15:00,19.12,19.14,19.12,19.13,14600.0,12.0245,12.0371,12.0245,12.0308,14600.0
2005-03-17 12:20:00,19.13,19.16,19.13,19.16,5800.0,12.0308,12.0497,12.0308,12.0497,5800.0
2005-03-17 12:25:00,19.16,19.17,19.13,19.17,16000.0,12.0497,12.056,12.0308,12.056,16000.0
2005-03-17 12:30:00,19.16,19.2,19.16,19.19,22800.0,12.0497,12.0748,12.0497,12.0685,22800.0
2005-03-17 12:35:00,19.19,19.19,19.16,19.16,15600.0,12.0685,12.0685,12.0497,12.0497,15600.0
2005-03-17 12:40:00,19.16,19.16,19.15,19.16,12000.0,12.0497,12.0497,12.0434,12.0497,12000.0
2005-03-17 12:45:00,19.16,19.16,19.11,19.11,7800.0,12.0497,12.0497,12.0182,12.0182,7800.0
2005-03-17 12:50:00,19.11,19.13,19.11,19.13,7400.0,12.0182,12.0308,12.0182,12.0308,7400.0
2005-03-17 12:55:00,19.13,19.13,19.11,19.11,9200.0,12.0308,12.0308,12.0182,12.0182,9200.0
2005-03-17 13:00:00,19.11,19.14,19.11,19.13,14200.0,12.0182,12.0371,12.0182,12.0308,14200.0
2005-03-17 13:05:00,19.13,19.14,19.13,19.14,9600.0,12.0308,12.0371,12.0308,12.0371,9600.0
2005-03-17 13:10:00,19.13,19.14,19.13,19.13,33000.0,12.0308,12.0371,12.0308,12.0308,33000.0
2005-03-17 13:15:00,19.13,19.13,19.11,19.11,61600.0,12.0308,12.0308,12.0182,12.0182,61600.0
2005-03-17 13:20:00,19.11,19.13,19.11,19.13,7400.0,12.0182,12.0308,12.0182,12.0308,7400.0
2005-03-17 13:25:00,19.13,19.13,19.12,19.12,3000.0,12.0308,12.0308,12.0245,12.0245,3000.0
2005-03-17 13:30:00,19.11,19.13,19.11,19.13,17400.0,12.0182,12.0308,12.0182,12.0308,17400.0
2005-03-17 13:35:00,19.15,19.15,19.14,19.15,6400.0,12.0434,12.0434,12.0371,12.0434,6400.0
2005-03-17 13:40:00,19.14,19.14,19.11,19.11,6000.0,12.0371,12.0371,12.0182,12.0182,6000.0
2005-03-17 13:45:00,19.11,19.11,19.11,19.11,9800.0,12.0182,12.0182,12.0182,12.0182,9800.0
2005-03-17 13:50:00,19.11,19.12,19.08,19.08,10800.0,12.0182,12.0245,11.9994,11.9994,10800.0
2005-03-17 13:55:00,19.08,19.1,19.08,19.08,19400.0,11.9994,12.0119,11.9994,11.9994,19400.0
2005-03-17 14:00:00,19.08,19.09,19.04,19.05,21600.0,11.9994,12.0057,11.9742,11.9805,21600.0
2005-03-17 14:05:00,19.04,19.06,19.02,19.04,15600.0,11.9742,11.9868,11.9616,11.9742,15600.0
2005-03-17 14:10:00,19.03,19.05,19.03,19.04,8800.0,11.9679,11.9805,11.9679,11.9742,8800.0
2005-03-17 14:15:00,19.03,19.06,19.03,19.06,8400.0,11.9679,11.9868,11.9679,11.9868,8400.0
2005-03-17 14:20:00,19.06,19.1,19.06,19.09,16600.0,11.9868,12.0119,11.9868,12.0057,16600.0
2005-03-17 14:25:00,19.09,19.11,19.07,19.1,16800.0,12.0057,12.0182,11.9931,12.0119,16800.0
2005-03-17 14:30:00,19.1,19.11,19.08,19.08,16400.0,12.0119,12.0182,11.9994,11.9994,16400.0
2005-03-17 14:35:00,19.08,19.09,19.08,19.09,7800.0,11.9994,12.0057,11.9994,12.0057,7800.0
2005-03-17 14:40:00,19.08,19.11,19.08,19.1,8800.0,11.9994,12.0182,11.9994,12.0119,8800.0
2005-03-17 14:45:00,19.1,19.11,19.08,19.09,11000.0,12.0119,12.0182,11.9994,12.0057,11000.0
2005-03-17 14:50:00,19.09,19.09,19.08,19.08,11400.0,12.0057,12.0057,11.9994,11.9994,11400.0
2005-03-17 14:55:00,19.08,19.11,19.07,19.1,9000.0,11.9994,12.0182,11.9931,12.0119,9000.0
2005-03-17 15:00:00,19.1,19.11,19.09,19.1,15600.0,12.0119,12.0182,12.0057,12.0119,15600.0
2005-03-17 15:05:00,19.1,19.13,19.09,19.12,12000.0,12.0119,12.0308,12.0057,12.0245,12000.0
2005-03-17 15:10:00,19.11,19.13,19.1,19.11,16200.0,12.0182,12.0308,12.0119,12.0182,16200.0
2005-03-17 15:15:00,19.11,19.12,19.1,19.1,18000.0,12.0182,12.0245,12.0119,12.0119,18000.0
2005-03-17 15:20:00,19.1,19.11,19.09,19.11,12400.0,12.0119,12.0182,12.0057,12.0182,12400.0
2005-03-17 15:25:00,19.1,19.11,19.08,19.08,14600.0,12.0119,12.0182,11.9994,11.9994,14600.0
2005-03-17 15:30:00,19.08,19.11,19.07,19.11,19600.0,11.9994,12.0182,11.9931,12.0182,19600.0
2005-03-17 15:35:00,19.11,19.12,19.1,19.12,13400.0,12.0182,12.0245,12.0119,12.0245,13400.0
2005-03-17 15:40:00,19.11,19.12,19.08,19.09,23000.0,12.0182,12.0245,11.9994,12.0057,23000.0
2005-03-17 15:45:00,19.09,19.1,19.08,19.08,23200.0,12.0057,12.0119,11.9994,11.9994,23200.0
2005-03-17 15:50:00,19.08,19.1,19.07,19.09,28800.0,11.9994,12.0119,11.9931,12.0057,28800.0
2005-03-17 15:55:00,19.09,19.1,19.08,19.09,35200.0,12.0057,12.0119,11.9994,12.0057,35200.0
2005-03-18 09:30:00,19.14,19.25,19.13,19.15,853000.0,12.0371,12.1063,12.0308,12.0434,853000.0
2005-03-18 09:35:00,19.15,19.24,19.07,19.1,42000.0,12.0434,12.1,11.9931,12.0119,42000.0
2005-03-18 09:40:00,19.1,19.2,19.1,19.18,36400.0,12.0119,12.0748,12.0119,12.0623,36400.0
2005-03-18 09:45:00,19.18,19.23,19.14,19.21,63000.0,12.0623,12.0937,12.0371,12.0811,63000.0
2005-03-18 09:50:00,19.2,19.24,19.18,19.21,45200.0,12.0748,12.1,12.0623,12.0811,45200.0
2005-03-18 09:55:00,19.2,19.21,19.14,19.15,26800.0,12.0748,12.0811,12.0371,12.0434,26800.0
2005-03-18 10:00:00,19.14,19.21,19.13,19.14,35600.0,12.0371,12.0811,12.0308,12.0371,35600.0
2005-03-18 10:05:00,19.14,19.2,19.14,19.19,34600.0,12.0371,12.0748,12.0371,12.0685,34600.0
2005-03-18 10:10:00,19.19,19.26,19.19,19.25,34000.0,12.0685,12.1126,12.0685,12.1063,34000.0
2005-03-18 10:15:00,19.26,19.28,19.25,19.25,17200.0,12.1126,12.1251,12.1063,12.1063,17200.0
2005-03-18 10:20:00,19.25,19.25,19.21,19.22,28000.0,12.1063,12.1063,12.0811,12.0874,28000.0
2005-03-18 10:25:00,19.22,19.24,19.21,19.23,20800.0,12.0874,12.1,12.0811,12.0937,20800.0
2005-03-18 10:30:00,19.24,19.24,19.18,19.18,26600.0,12.1,12.1,12.0623,12.0623,26600.0
2005-03-18 10:35:00,19.18,19.18,19.11,19.13,28400.0,12.0623,12.0623,12.0182,12.0308,28400.0
2005-03-18 10:40:00,19.13,19.14,19.11,19.11,19600.0,12.0308,12.0371,12.0182,12.0182,19600.0
2005-03-18 10:45:00,19.1,19.11,19.05,19.06,29600.0,12.0119,12.0182,11.9805,11.9868,29600.0
2005-03-18 10:50:00,19.05,19.1,19.04,19.06,28400.0,11.9805,12.0119,11.9742,11.9868,28400.0
2005-03-18 10:55:00,19.06,19.08,19.03,19.06,28600.0,11.9868,11.9994,11.9679,11.9868,28600.0
2005-03-18 11:00:00,19.06,19.1,19.04,19.1,15400.0,11.9868,12.0119,11.9742,12.0119,15400.0
2005-03-18 11:05:00,19.1,19.11,19.07,19.11,21800.0,12.0119,12.0182,11.9931,12.0182,21800.0
2005-03-18 11:10:00,19.11,19.15,19.11,19.15,50400.0,12.0182,12.0434,12.0182,12.0434,50400.0
2005-03-18 11:15:00,19.15,19.21,19.15,19.21,69800.0,12.0434,12.0811,12.0434,12.0811,69800.0
2005-03-18 11:20:00,19.2,19.24,19.18,19.23,60000.0,12.0748,12.1,12.0623,12.0937,60000.0
2005-03-18 11:25:00,19.23,19.25,19.23,19.23,48200.0,12.0937,12.1063,12.0937,12.0937,48200.0
2005-03-18 11:30:00,19.23,19.23,19.16,19.17,29800.0,12.0937,12.0937,12.0497,12.056,29800.0
2005-03-18 11:35:00,19.16,19.16,19.13,19.13,21000.0,12.0497,12.0497,12.0308,12.0308,21000.0
2005-03-18 11:40:00,19.13,19.13,19.11,19.11,21200.0,12.0308,12.0308,12.0182,12.0182,21200.0
2005-03-18 11:45:00,19.11,19.11,19.09,19.09,22800.0,12.0182,12.0182,12.0057,12.0057,22800.0
2005-03-18 11:50:00,19.09,19.13,19.09,19.11,16000.0,12.0057,12.0308,12.0057,12.0182,16000.0
2005-03-18 11:55:00,19.11,19.13,19.11,19.13,19400.0,12.0182,12.0308,12.0182,12.0308,19400.0
2005-03-18 12:00:00,19.12,19.14,19.1,19.11,26000.0,12.0245,12.0371,12.0119,12.0182,26000.0
2005-03-18 12:05:00,19.11,19.15,19.1,19.15,24400.0,12.0182,12.0434,12.0119,12.0434,24400.0
2005-03-18 12:10:00,19.14,19.15,19.14,19.14,16800.0,12.0371,12.0434,12.0371,12.0371,16800.0
2005-03-18 12:15:00,19.14,19.16,19.11,19.12,18600.0,12.0371,12.0497,12.0182,12.0245,18600.0
2005-03-18 12:20:00,19.13,19.14,19.11,19.13,15000.0,12.0308,12.0371,12.0182,12.0308,15000.0
2005-03-18 12:25:00,19.14,19.14,19.11,19.12,11600.0,12.0371,12.0371,12.0182,12.0245,11600.0
2005-03-18 12:30:00,19.13,19.15,19.11,19.12,17600.0,12.0308,12.0434,12.0182,12.0245,17600.0
2005-03-18 12:35:00,19.11,19.11,19.09,19.1,19000.0,12.0182,12.0182,12.0057,12.0119,19000.0
2005-03-18 12:40:00,19.11,19.11,19.1,19.11,12800.0,12.0182,12.0182,12.0119,12.0182,12800.0
2005-03-18 12:45:00,19.11,19.11,19.09,19.09,13800.0,12.0182,12.0182,12.0057,12.0057,13800.0
2005-03-18 12:50:00,19.09,19.1,19.08,19.08,7000.0,12.0057,12.0119,11.9994,11.9994,7000.0
2005-03-18 12:55:00,19.08,19.08,19.05,19.05,16600.0,11.9994,11.9994,11.9805,11.9805,16600.0
2005-03-18 13:00:00,19.05,19.05,19.03,19.03,35800.0,11.9805,11.9805,11.9679,11.9679,35800.0
2005-03-18 13:05:00,19.03,19.04,19.0,19.0,48200.0,11.9679,11.9742,11.9491,11.9491,48200.0
2005-03-18 13:10:00,19.01,19.03,19.01,19.03,20600.0,11.9553,11.9679,11.9553,11.9679,20600.0
2005-03-18 13:15:00,19.03,19.04,19.0,19.02,18600.0,11.9679,11.9742,11.9491,11.9616,18600.0
2005-03-18 13:20:00,19.02,19.04,19.0,19.01,23000.0,11.9616,11.9742,11.9491,11.9553,23000.0
2005-03-18 13:25:00,19.02,19.02,19.0,19.01,15400.0,11.9616,11.9616,11.9491,11.9553,15400.0
2005-03-18 13:30:00,19.02,19.04,19.01,19.02,21200.0,11.9616,11.9742,11.9553,11.9616,21200.0
2005-03-18 13:35:00,19.02,19.03,19.02,19.02,6600.0,11.9616,11.9679,11.9616,11.9616,6600.0
2005-03-18 13:40:00,19.03,19.03,19.0,19.0,16400.0,11.9679,11.9679,11.9491,11.9491,16400.0
2005-03-18 13:45:00,19.0,19.0,19.0,19.0,25400.0,11.9491,11.9491,11.9491,11.9491,25400.0
2005-03-18 13:50:00,19.0,19.0,19.0,19.0,38800.0,11.9491,11.9491,11.9491,11.9491,38800.0
2005-03-18 13:55:00,19.0,19.03,19.0,19.02,36800.0,11.9491,11.9679,11.9491,11.9616,36800.0
2005-03-18 14:00:00,19.02,19.05,19.01,19.03,22400.0,11.9616,11.9805,11.9553,11.9679,22400.0
2005-03-18 14:05:00,19.03,19.06,19.03,19.04,21600.0,11.9679,11.9868,11.9679,11.9742,21600.0
2005-03-18 14:10:00,19.04,19.04,19.02,19.03,11200.0,11.9742,11.9742,11.9616,11.9679,11200.0
2005-03-18 14:15:00,19.04,19.04,19.0,19.0,20800.0,11.9742,11.9742,11.9491,11.9491,20800.0
2005-03-18 14:20:00,19.01,19.05,19.01,19.03,14600.0,11.9553,11.9805,11.9553,11.9679,14600.0
2005-03-18 14:25:00,19.03,19.04,19.03,19.04,9800.0,11.9679,11.9742,11.9679,11.9742,9800.0
2005-03-18 14:30:00,19.04,19.1,19.03,19.09,32000.0,11.9742,12.0119,11.9679,12.0057,32000.0
2005-03-18 14:35:00,19.1,19.11,19.07,19.07,14400.0,12.0119,12.0182,11.9931,11.9931,14400.0
2005-03-18 14:40:00,19.07,19.08,19.07,19.07,15600.0,11.9931,11.9994,11.9931,11.9931,15600.0
2005-03-18 14:45:00,19.07,19.08,19.04,19.04,15800.0,11.9931,11.9994,11.9742,11.9742,15800.0
2005-03-18 14:50:00,19.04,19.04,19.0,19.0,29000.0,11.9742,11.9742,11.9491,11.9491,29000.0
2005-03-18 14:55:00,19.0,19.0,19.0,19.0,21000.0,11.9491,11.9491,11.9491,11.9491,21000.0
2005-03-18 15:00:00,19.01,19.04,19.0,19.0,34000.0,11.9553,11.9742,11.9491,11.9491,34000.0
2005-03-18 15:05:00,19.0,19.01,19.0,19.0,35800.0,11.9491,11.9553,11.9491,11.9491,35800.0
2005-03-18 15:10:00,19.01,19.03,19.0,19.02,26200.0,11.9553,11.9679,11.9491,11.9616,26200.0
2005-03-18 15:15:00,19.02,19.03,19.0,19.0,17800.0,11.9616,11.9679,11.9491,11.9491,17800.0
2005-03-18 15:20:00,19.0,19.03,19.0,19.02,22000.0,11.9491,11.9679,11.9491,11.9616,22000.0
2005-03-18 15:25:00,19.03,19.03,19.0,19.01,23200.0,11.9679,11.9679,11.9491,11.9553,23200.0
2005-03-18 15:30:00,19.02,19.03,19.01,19.03,22000.0,11.9616,11.9679,11.9553,11.9679,22000.0
2005-03-18 15:35:00,19.03,19.04,19.0,19.0,37200.0,11.9679,11.9742,11.9491,11.9491,37200.0
2005-03-18 15:40:00,19.0,19.04,19.0,19.04,34200.0,11.9491,11.9742,11.9491,11.9742,34200.0
2005-03-18 15:45:00,19.05,19.09,19.04,19.08,99000.0,11.9805,12.0057,11.9742,11.9994,99000.0
2005-03-18 15:50:00,19.07,19.13,19.05,19.11,79800.0,11.9931,12.0308,11.9805,12.0182,79800.0
2005-03-18 15:55:00,19.11,19.12,19.08,19.08,122600.0,12.0182,12.0245,11.9994,11.9994,122600.0
2005-03-21 09:30:00,19.07,19.13,19.07,19.1,33800.0,11.9931,12.0308,11.9931,12.0119,33800.0
2005-03-21 09:35:00,19.1,19.14,19.05,19.06,30000.0,12.0119,12.0371,11.9805,11.9868,30000.0
2005-03-21 09:40:00,19.06,19.06,19.04,19.05,17400.0,11.9868,11.9868,11.9742,11.9805,17400.0
2005-03-21 09:45:00,19.05,19.07,19.02,19.07,14200.0,11.9805,11.9931,11.9616,11.9931,14200.0
2005-03-21 09:50:00,19.05,19.05,19.03,19.04,19400.0,11.9805,11.9805,11.9679,11.9742,19400.0
2005-03-21 09:55:00,19.03,19.06,19.03,19.03,26400.0,11.9679,11.9868,11.9679,11.9679,26400.0
2005-03-21 10:00:00,19.03,19.03,19.0,19.03,12000.0,11.9679,11.9679,11.9491,11.9679,12000.0
2005-03-21 10:05:00,19.02,19.02,19.0,19.01,11800.0,11.9616,11.9616,11.9491,11.9553,11800.0
2005-03-21 10:10:00,19.01,19.06,19.01,19.04,19000.0,11.9553,11.9868,11.9553,11.9742,19000.0
2005-03-21 10:15:00,19.04,19.06,19.02,19.04,15200.0,11.9742,11.9868,11.9616,11.9742,15200.0
2005-03-21 10:20:00,19.04,19.04,19.0,19.04,20000.0,11.9742,11.9742,11.9491,11.9742,20000.0
2005-03-21 10:25:00,19.04,19.05,19.0,19.04,22800.0,11.9742,11.9805,11.9491,11.9742,22800.0
2005-03-21 10:30:00,19.04,19.04,19.0,19.0,45200.0,11.9742,11.9742,11.9491,11.9491,45200.0
2005-03-21 10:35:00,19.0,19.0,19.0,19.0,39200.0,11.9491,11.9491,11.9491,11.9491,39200.0
2005-03-21 10:40:00,19.0,19.0,19.0,19.0,21800.0,11.9491,11.9491,11.9491,11.9491,21800.0
2005-03-21 10:45:00,19.0,19.0,19.0,19.0,55200.0,11.9491,11.9491,11.9491,11.9491,55200.0
2005-03-21 10:50:00,19.0,19.01,19.0,19.01,49000.0,11.9491,11.9553,11.9491,11.9553,49000.0
2005-03-21 10:55:00,19.0,19.02,19.0,19.02,14400.0,11.9491,11.9616,11.9491,11.9616,14400.0
2005-03-21 11:00:00,19.02,19.03,19.01,19.01,18200.0,11.9616,11.9679,11.9553,11.9553,18200.0
2005-03-21 11:05:00,19.0,19.02,19.0,19.0,19200.0,11.9491,11.9616,11.9491,11.9491,19200.0
2005-03-21 11:10:00,19.0,19.01,19.0,19.0,48000.0,11.9491,11.9553,11.9491,11.9491,48000.0
2005-03-21 11:15:00,19.0,19.01,19.0,19.0,41400.0,11.9491,11.9553,11.9491,11.9491,41400.0
2005-03-21 11:20:00,19.0,19.02,19.0,19.0,17400.0,11.9491,11.9616,11.9491,11.9491,17400.0
2005-03-21 11:25:00,19.0,19.02,19.0,19.0,32800.0,11.9491,11.9616,11.9491,11.9491,32800.0
2005-03-21 11:30:00,19.0,19.03,19.0,19.02,24800.0,11.9491,11.9679,11.9491,11.9616,24800.0
2005-03-21 11:35:00,19.03,19.03,19.0,19.02,17400.0,11.9679,11.9679,11.9491,11.9616,17400.0
2005-03-21 11:40:00,19.02,19.05,19.02,19.05,19200.0,11.9616,11.9805,11.9616,11.9805,19200.0
2005-03-21 11:45:00,19.04,19.05,19.03,19.03,14800.0,11.9742,11.9805,11.9679,11.9679,14800.0
2005-03-21 11:50:00,19.03,19.05,19.03,19.04,6200.0,11.9679,11.9805,11.9679,11.9742,6200.0
2005-03-21 11:55:00,19.04,19.05,19.04,19.05,10000.0,11.9742,11.9805,11.9742,11.9805,10000.0
2005-03-21 12:00:00,19.04,19.08,19.04,19.08,24400.0,11.9742,11.9994,11.9742,11.9994,24400.0
2005-03-21 12:05:00,19.08,19.08,19.06,19.07,8000.0,11.9994,11.9994,11.9868,11.9931,8000.0
2005-03-21 12:10:00,19.08,19.11,19.07,19.09,21600.0,11.9994,12.0182,11.9931,12.0057,21600.0
2005-03-21 12:15:00,19.08,19.12,19.07,19.11,20800.0,11.9994,12.0245,11.9931,12.0182,20800.0
2005-03-21 12:20:00,19.1,19.11,19.1,19.11,8600.0,12.0119,12.0182,12.0119,12.0182,8600.0
2005-03-21 12:25:00,19.11,19.11,19.11,19.11,18000.0,12.0182,12.0182,12.0182,12.0182,18000.0
2005-03-21 12:30:00,19.11,19.11,19.07,19.08,17800.0,12.0182,12.0182,11.9931,11.9994,17800.0
2005-03-21 12:35:00,19.08,19.09,19.08,19.09,4200.0,11.9994,12.0057,11.9994,12.0057,4200.0
2005-03-21 12:40:00,19.08,19.08,19.06,19.06,8200.0,11.9994,11.9994,11.9868,11.9868,8200.0
2005-03-21 12:45:00,19.06,19.07,19.06,19.07,4800.0,11.9868,11.9931,11.9868,11.9931,4800.0
2005-03-21 12:50:00,19.07,19.07,19.05,19.05,14200.0,11.9931,11.9931,11.9805,11.9805,14200.0
2005-03-21 12:55:00,19.05,19.06,19.04,19.06,13400.0,11.9805,11.9868,11.9742,11.9868,13400.0
2005-03-21 13:00:00,19.06,19.06,19.05,19.05,7200.0,11.9868,11.9868,11.9805,11.9805,7200.0
2005-03-21 13:05:00,19.05,19.07,19.05,19.07,12400.0,11.9805,11.9931,11.9805,11.9931,12400.0
2005-03-21 13:10:00,19.06,19.06,19.05,19.05,13200.0,11.9868,11.9868,11.9805,11.9805,13200.0
2005-03-21 13:15:00,19.05,19.06,19.04,19.05,11000.0,11.9805,11.9868,11.9742,11.9805,11000.0
2005-03-21 13:20:00,19.05,19.06,19.04,19.06,17400.0,11.9805,11.9868,11.9742,11.9868,17400.0
2005-03-21 13:25:00,19.06,19.06,19.04,19.05,15600.0,11.9868,11.9868,11.9742,11.9805,15600.0
2005-03-21 13:30:00,19.05,19.05,19.04,19.04,8600.0,11.9805,11.9805,11.9742,11.9742,8600.0
2005-03-21 13:35:00,19.05,19.06,19.05,19.06,12600.0,11.9805,11.9868,11.9805,11.9868,12600.0
2005-03-21 13:40:00,19.06,19.07,19.06,19.07,6800.0,11.9868,11.9931,11.9868,11.9931,6800.0
2005-03-21 13:45:00,19.07,19.07,19.05,19.05,13800.0,11.9931,11.9931,11.9805,11.9805,13800.0
2005-03-21 13:50:00,19.04,19.05,19.04,19.04,9600.0,11.9742,11.9805,11.9742,11.9742,9600.0
2005-03-21 13:55:00,19.04,19.04,19.03,19.03,10200.0,11.9742,11.9742,11.9679,11.9679,10200.0
2005-03-21 14:00:00,19.03,19.05,19.03,19.04,18200.0,11.9679,11.9805,11.9679,11.9742,18200.0
2005-03-21 14:05:00,19.04,19.05,19.04,19.05,10200.0,11.9742,11.9805,11.9742,11.9805,10200.0
2005-03-21 14:10:00,19.05,19.05,19.01,19.02,19600.0,11.9805,11.9805,11.9553,11.9616,19600.0
2005-03-21 14:15:00,19.02,19.04,19.02,19.04,19600.0,11.9616,11.9742,11.9616,11.9742,19600.0
2005-03-21 14:20:00,19.04,19.05,19.02,19.02,39200.0,11.9742,11.9805,11.9616,11.9616,39200.0
2005-03-21 14:25:00,19.02,19.03,19.0,19.0,20400.0,11.9616,11.9679,11.9491,11.9491,20400.0
2005-03-21 14:30:00,19.0,19.06,19.0,19.03,49000.0,11.9491,11.9868,11.9491,11.9679,49000.0
2005-03-21 14:35:00,19.03,19.04,19.02,19.04,15400.0,11.9679,11.9742,11.9616,11.9742,15400.0
2005-03-21 14:40:00,19.03,19.05,19.01,19.02,16200.0,11.9679,11.9805,11.9553,11.9616,16200.0
2005-03-21 14:45:00,19.02,19.02,19.01,19.01,8000.0,11.9616,11.9616,11.9553,11.9553,8000.0
2005-03-21 14:50:00,19.02,19.02,19.0,19.0,16800.0,11.9616,11.9616,11.9491,11.9491,16800.0
2005-03-21 14:55:00,19.0,19.0,19.0,19.0,19600.0,11.9491,11.9491,11.9491,11.9491,19600.0
2005-03-21 15:00:00,19.0,19.02,19.0,19.0,22800.0,11.9491,11.9616,11.9491,11.9491,22800.0
2005-03-21 15:05:00,19.01,19.02,19.0,19.0,23200.0,11.9553,11.9616,11.9491,11.9491,23200.0
2005-03-21 15:10:00,19.02,19.02,19.0,19.0,24200.0,11.9616,11.9616,11.9491,11.9491,24200.0
2005-03-21 15:15:00,19.0,19.0,19.0,19.0,15600.0,11.9491,11.9491,11.9491,11.9491,15600.0
2005-03-21 15:20:00,19.0,19.05,19.0,19.05,29000.0,11.9491,11.9805,11.9491,11.9805,29000.0
2005-03-21 15:25:00,19.05,19.05,19.02,19.03,25400.0,11.9805,11.9805,11.9616,11.9679,25400.0
2005-03-21 15:30:00,19.03,19.04,19.02,19.03,40800.0,11.9679,11.9742,11.9616,11.9679,40800.0
2005-03-21 15:35:00,19.03,19.03,19.01,19.02,21200.0,11.9679,11.9679,11.9553,11.9616,21200.0
2005-03-21 15:40:00,19.02,19.02,18.99,19.0,33000.0,11.9616,11.9616,11.9428,11.9491,33000.0
2005-03-21 15:45:00,19.01,19.03,19.0,19.03,33800.0,11.9553,11.9679,11.9491,11.9679,33800.0
2005-03-21 15:50:00,19.03,19.03,19.0,19.0,24400.0,11.9679,11.9679,11.9491,11.9491,24400.0
2005-03-21 15:55:00,19.0,19.01,19.0,19.01,79800.0,11.9491,11.9553,11.9491,11.9553,79800.0
2005-03-22 09:30:00,19.06,19.08,19.01,19.01,75600.0,11.9868,11.9994,11.9553,11.9553,75600.0
2005-03-22 09:35:00,19.01,19.02,19.0,19.0,30800.0,11.9553,11.9616,11.9491,11.9491,30800.0
2005-03-22 09:40:00,19.01,19.16,19.0,19.14,67400.0,11.9553,12.0497,11.9491,12.0371,67400.0
2005-03-22 09:45:00,19.14,19.14,19.0,19.03,32600.0,12.0371,12.0371,11.9491,11.9679,32600.0
2005-03-22 09:50:00,19.03,19.08,19.03,19.06,31200.0,11.9679,11.9994,11.9679,11.9868,31200.0
2005-03-22 09:55:00,19.06,19.1,19.05,19.05,22400.0,11.9868,12.0119,11.9805,11.9805,22400.0
2005-03-22 10:00:00,19.06,19.1,19.03,19.04,25800.0,11.9868,12.0119,11.9679,11.9742,25800.0
2005-03-22 10:05:00,19.03,19.07,19.03,19.07,25200.0,11.9679,11.9931,11.9679,11.9931,25200.0
2005-03-22 10:10:00,19.07,19.07,19.05,19.06,19000.0,11.9931,11.9931,11.9805,11.9868,19000.0
2005-03-22 10:15:00,19.06,19.07,19.05,19.07,12400.0,11.9868,11.9931,11.9805,11.9931,12400.0
2005-03-22 10:20:00,19.07,19.15,19.06,19.11,35800.0,11.9931,12.0434,11.9868,12.0182,35800.0
2005-03-22 10:25:00,19.11,19.11,19.07,19.08,17800.0,12.0182,12.0182,11.9931,11.9994,17800.0
2005-03-22 10:30:00,19.08,19.13,19.08,19.09,13000.0,11.9994,12.0308,11.9994,12.0057,13000.0
2005-03-22 10:35:00,19.1,19.13,19.08,19.1,22200.0,12.0119,12.0308,11.9994,12.0119,22200.0
2005-03-22 10:40:00,19.1,19.11,19.09,19.09,16600.0,12.0119,12.0182,12.0057,12.0057,16600.0
2005-03-22 10:45:00,19.09,19.13,19.09,19.11,36800.0,12.0057,12.0308,12.0057,12.0182,36800.0
2005-03-22 10:50:00,19.11,19.11,19.1,19.1,7800.0,12.0182,12.0182,12.0119,12.0119,7800.0
2005-03-22 10:55:00,19.1,19.1,19.09,19.09,12800.0,12.0119,12.0119,12.0057,12.0057,12800.0
2005-03-22 11:00:00,19.09,19.09,19.07,19.08,16800.0,12.0057,12.0057,11.9931,11.9994,16800.0
2005-03-22 11:05:00,19.08,19.08,19.06,19.06,24600.0,11.9994,11.9994,11.9868,11.9868,24600.0
2005-03-22 11:10:00,19.06,19.06,19.05,19.05,18000.0,11.9868,11.9868,11.9805,11.9805,18000.0
2005-03-22 11:15:00,19.05,19.07,19.05,19.05,23600.0,11.9805,11.9931,11.9805,11.9805,23600.0
2005-03-22 11:20:00,19.05,19.05,19.03,19.03,14200.0,11.9805,11.9805,11.9679,11.9679,14200.0
2005-03-22 11:25:00,19.03,19.03,19.0,19.01,29000.0,11.9679,11.9679,11.9491,11.9553,29000.0
2005-03-22 11:30:00,19.0,19.04,19.0,19.02,14400.0,11.9491,11.9742,11.9491,11.9616,14400.0
2005-03-22 11:35:00,19.02,19.02,19.02,19.02,3200.0,11.9616,11.9616,11.9616,11.9616,3200.0
2005-03-22 11:40:00,19.02,19.02,19.0,19.0,28400.0,11.9616,11.9616,11.9491,11.9491,28400.0
2005-03-22 11:45:00,19.0,19.0,19.0,19.0,14600.0,11.9491,11.9491,11.9491,11.9491,14600.0
2005-03-22 11:50:00,19.0,19.02,19.0,19.0,45800.0,11.9491,11.9616,11.9491,11.9491,45800.0
2005-03-22 11:55:00,19.0,19.02,19.0,19.0,10600.0,11.9491,11.9616,11.9491,11.9491,10600.0
2005-03-22 12:00:00,19.0,19.02,19.0,19.02,32800.0,11.9491,11.9616,11.9491,11.9616,32800.0
2005-03-22 12:05:00,19.02,19.06,19.02,19.06,36000.0,11.9616,11.9868,11.9616,11.9868,36000.0
2005-03-22 12:10:00,19.05,19.07,19.05,19.07,13200.0,11.9805,11.9931,11.9805,11.9931,13200.0
2005-03-22 12:15:00,19.06,19.07,19.06,19.06,32400.0,11.9868,11.9931,11.9868,11.9868,32400.0
2005-03-22 12:20:00,19.06,19.08,19.06,19.07,15600.0,11.9868,11.9994,11.9868,11.9931,15600.0
2005-03-22 12:25:00,19.07,19.09,19.07,19.07,9400.0,11.9931,12.0057,11.9931,11.9931,9400.0
2005-03-22 12:30:00,19.07,19.08,19.06,19.07,6200.0,11.9931,11.9994,11.9868,11.9931,6200.0
2005-03-22 12:35:00,19.06,19.08,19.06,19.07,5000.0,11.9868,11.9994,11.9868,11.9931,5000.0
2005-03-22 12:40:00,19.07,19.07,19.07,19.07,11600.0,11.9931,11.9931,11.9931,11.9931,11600.0
2005-03-22 12:45:00,19.07,19.09,19.06,19.08,10200.0,11.9931,12.0057,11.9868,11.9994,10200.0
2005-03-22 12:50:00,19.06,19.06,19.05,19.05,63600.0,11.9868,11.9868,11.9805,11.9805,63600.0
2005-03-22 12:55:00,19.04,19.04,19.03,19.03,20200.0,11.9742,11.9742,11.9679,11.9679,20200.0
2005-03-22 13:00:00,19.03,19.03,19.02,19.02,6800.0,11.9679,11.9679,11.9616,11.9616,6800.0
2005-03-22 13:05:00,19.02,19.02,19.0,19.0,13200.0,11.9616,11.9616,11.9491,11.9491,13200.0
2005-03-22 13:10:00,19.0,19.0,19.0,19.0,9800.0,11.9491,11.9491,11.9491,11.9491,9800.0
2005-03-22 13:15:00,19.0,19.0,19.0,19.0,38600.0,11.9491,11.9491,11.9491,11.9491,38600.0
2005-03-22 13:20:00,19.0,19.03,19.0,19.03,12400.0,11.9491,11.9679,11.9491,11.9679,12400.0
2005-03-22 13:25:00,19.03,19.05,19.03,19.04,10600.0,11.9679,11.9805,11.9679,11.9742,10600.0
2005-03-22 13:30:00,19.04,19.05,19.04,19.04,11400.0,11.9742,11.9805,11.9742,11.9742,11400.0
2005-03-22 13:35:00,19.04,19.04,19.04,19.04,27200.0,11.9742,11.9742,11.9742,11.9742,27200.0
2005-03-22 13:40:00,19.04,19.06,19.03,19.06,20400.0,11.9742,11.9868,11.9679,11.9868,20400.0
2005-03-22 13:45:00,19.06,19.06,19.04,19.05,21400.0,11.9868,11.9868,11.9742,11.9805,21400.0
2005-03-22 13:50:00,19.05,19.06,19.04,19.04,26600.0,11.9805,11.9868,11.9742,11.9742,26600.0
2005-03-22 13:55:00,19.04,19.06,19.03,19.06,27000.0,11.9742,11.9868,11.9679,11.9868,27000.0
2005-03-22 14:00:00,19.07,19.07,19.06,19.07,13400.0,11.9931,11.9931,11.9868,11.9931,13400.0
2005-03-22 14:05:00,19.07,19.08,19.07,19.07,12600.0,11.9931,11.9994,11.9931,11.9931,12600.0
2005-03-22 14:10:00,19.07,19.09,19.04,19.05,26000.0,11.9931,12.0057,11.9742,11.9805,26000.0
2005-03-22 14:15:00,19.05,19.09,19.02,19.06,45000.0,11.9805,12.0057,11.9616,11.9868,45000.0
2005-03-22 14:20:00,19.05,19.05,19.0,19.0,166200.0,11.9805,11.9805,11.9491,11.9491,166200.0
2005-03-22 14:25:00,19.0,19.01,18.92,18.92,85200.0,11.9491,11.9553,11.8987,11.8987,85200.0
2005-03-22 14:30:00,18.92,18.95,18.92,18.95,63000.0,11.8987,11.9176,11.8987,11.9176,63000.0
2005-03-22 14:35:00,18.93,18.94,18.88,18.88,64400.0,11.905,11.9113,11.8736,11.8736,64400.0
2005-03-22 14:40:00,18.88,18.88,18.79,18.79,92000.0,11.8736,11.8736,11.817,11.817,92000.0
2005-03-22 14:45:00,18.79,18.81,18.75,18.78,77400.0,11.817,11.8296,11.7918,11.8107,77400.0
2005-03-22 14:50:00,18.77,18.79,18.74,18.77,64800.0,11.8044,11.817,11.7855,11.8044,64800.0
2005-03-22 14:55:00,18.77,18.81,18.75,18.79,46800.0,11.8044,11.8296,11.7918,11.817,46800.0
2005-03-22 15:00:00,18.79,18.82,18.78,18.82,36600.0,11.817,11.8359,11.8107,11.8359,36600.0
2005-03-22 15:05:00,18.81,18.81,18.77,18.77,29400.0,11.8296,11.8296,11.8044,11.8044,29400.0
2005-03-22 15:10:00,18.77,18.78,18.73,18.74,53600.0,11.8044,11.8107,11.7793,11.7855,53600.0
2005-03-22 15:15:00,18.74,18.75,18.71,18.75,60600.0,11.7855,11.7918,11.7667,11.7918,60600.0
2005-03-22 15:20:00,18.75,18.77,18.75,18.75,50400.0,11.7918,11.8044,11.7918,11.7918,50400.0
2005-03-22 15:25:00,18.76,18.77,18.72,18.75,33200.0,11.7981,11.8044,11.773,11.7918,33200.0
2005-03-22 15:30:00,18.75,18.75,18.71,18.72,32800.0,11.7918,11.7918,11.7667,11.773,32800.0
2005-03-22 15:35:00,18.72,18.74,18.7,18.7,39400.0,11.773,11.7855,11.7604,11.7604,39400.0
2005-03-22 15:40:00,18.7,18.71,18.68,18.68,57400.0,11.7604,11.7667,11.7478,11.7478,57400.0
2005-03-22 15:45:00,18.68,18.68,18.61,18.64,100800.0,11.7478,11.7478,11.7038,11.7227,100800.0
2005-03-22 15:50:00,18.64,18.65,18.61,18.61,107600.0,11.7227,11.7289,11.7038,11.7038,107600.0
2005-03-22 15:55:00,18.63,18.71,18.61,18.66,175400.0,11.7164,11.7667,11.7038,11.7352,175400.0
2005-03-23 09:30:00,18.55,18.56,18.43,18.45,182000.0,11.666,11.6723,11.5906,11.6032,182000.0
2005-03-23 09:35:00,18.46,18.53,18.45,18.52,147600.0,11.6094,11.6535,11.6032,11.6472,147600.0
2005-03-23 09:40:00,18.52,18.52,18.46,18.48,239400.0,11.6472,11.6472,11.6094,11.622,239400.0
2005-03-23 09:45:00,18.48,18.55,18.47,18.52,84600.0,11.622,11.666,11.6157,11.6472,84600.0
2005-03-23 09:50:00,18.53,18.57,18.5,18.52,80600.0,11.6535,11.6786,11.6346,11.6472,80600.0
2005-03-23 09:55:00,18.53,18.58,18.52,18.55,51000.0,11.6535,11.6849,11.6472,11.666,51000.0
2005-03-23 10:00:00,18.55,18.63,18.55,18.6,69200.0,11.666,11.7164,11.666,11.6975,69200.0
2005-03-23 10:05:00,18.61,18.67,18.61,18.65,42600.0,11.7038,11.7415,11.7038,11.7289,42600.0
2005-03-23 10:10:00,18.64,18.68,18.64,18.68,64600.0,11.7227,11.7478,11.7227,11.7478,64600.0
2005-03-23 10:15:00,18.68,18.68,18.63,18.66,76800.0,11.7478,11.7478,11.7164,11.7352,76800.0
2005-03-23 10:20:00,18.66,18.69,18.64,18.64,51600.0,11.7352,11.7541,11.7227,11.7227,51600.0
2005-03-23 10:25:00,18.64,18.67,18.64,18.67,51800.0,11.7227,11.7415,11.7227,11.7415,51800.0
2005-03-23 10:30:00,18.67,18.69,18.65,18.65,64800.0,11.7415,11.7541,11.7289,11.7289,64800.0
2005-03-23 10:35:00,18.65,18.66,18.64,18.64,103200.0,11.7289,11.7352,11.7227,11.7227,103200.0
2005-03-23 10:40:00,18.65,18.66,18.64,18.66,69600.0,11.7289,11.7352,11.7227,11.7352,69600.0
2005-03-23 10:45:00,18.65,18.66,18.61,18.61,57800.0,11.7289,11.7352,11.7038,11.7038,57800.0
2005-03-23 10:50:00,18.61,18.67,18.61,18.67,87800.0,11.7038,11.7415,11.7038,11.7415,87800.0
2005-03-23 10:55:00,18.68,18.73,18.67,18.7,47200.0,11.7478,11.7793,11.7415,11.7604,47200.0
2005-03-23 11:00:00,18.7,18.7,18.64,18.65,35600.0,11.7604,11.7604,11.7227,11.7289,35600.0
2005-03-23 11:05:00,18.65,18.73,18.65,18.73,88000.0,11.7289,11.7793,11.7289,11.7793,88000.0
2005-03-23 11:10:00,18.73,18.77,18.72,18.75,159000.0,11.7793,11.8044,11.773,11.7918,159000.0
2005-03-23 11:15:00,18.75,18.75,18.73,18.74,45800.0,11.7918,11.7918,11.7793,11.7855,45800.0
2005-03-23 11:20:00,18.74,18.75,18.74,18.75,39000.0,11.7855,11.7918,11.7855,11.7918,39000.0
2005-03-23 11:25:00,18.75,18.77,18.75,18.75,51800.0,11.7918,11.8044,11.7918,11.7918,51800.0
2005-03-23 11:30:00,18.76,18.76,18.72,18.72,41200.0,11.7981,11.7981,11.773,11.773,41200.0
2005-03-23 11:35:00,18.72,18.74,18.72,18.74,46200.0,11.773,11.7855,11.773,11.7855,46200.0
2005-03-23 11:40:00,18.73,18.74,18.72,18.72,34800.0,11.7793,11.7855,11.773,11.773,34800.0
2005-03-23 11:45:00,18.72,18.74,18.72,18.73,37200.0,11.773,11.7855,11.773,11.7793,37200.0
2005-03-23 11:50:00,18.73,18.75,18.73,18.73,51800.0,11.7793,11.7918,11.7793,11.7793,51800.0
2005-03-23 11:55:00,18.73,18.74,18.72,18.74,25400.0,11.7793,11.7855,11.773,11.7855,25400.0
2005-03-23 12:00:00,18.74,18.76,18.73,18.74,38000.0,11.7855,11.7981,11.7793,11.7855,38000.0
2005-03-23 12:05:00,18.74,18.77,18.74,18.77,19400.0,11.7855,11.8044,11.7855,11.8044,19400.0
2005-03-23 12:10:00,18.76,18.82,18.76,18.81,68200.0,11.7981,11.8359,11.7981,11.8296,68200.0
2005-03-23 12:15:00,18.81,18.82,18.8,18.81,27200.0,11.8296,11.8359,11.8233,11.8296,27200.0
2005-03-23 12:20:00,18.81,18.84,18.81,18.84,19800.0,11.8296,11.8484,11.8296,11.8484,19800.0
2005-03-23 12:25:00,18.84,18.86,18.84,18.85,66600.0,11.8484,11.861,11.8484,11.8547,66600.0
2005-03-23 12:30:00,18.85,18.85,18.83,18.84,45000.0,11.8547,11.8547,11.8421,11.8484,45000.0
2005-03-23 12:35:00,18.84,18.88,18.84,18.87,49600.0,11.8484,11.8736,11.8484,11.8673,49600.0
2005-03-23 12:40:00,18.87,18.9,18.87,18.89,61800.0,11.8673,11.8862,11.8673,11.8799,61800.0
2005-03-23 12:45:00,18.88,18.9,18.88,18.9,12800.0,11.8736,11.8862,11.8736,11.8862,12800.0
2005-03-23 12:50:00,18.9,18.9,18.88,18.89,25000.0,11.8862,11.8862,11.8736,11.8799,25000.0
2005-03-23 12:55:00,18.88,18.88,18.86,18.87,15000.0,11.8736,11.8736,11.861,11.8673,15000.0
2005-03-23 13:00:00,18.87,18.89,18.87,18.89,32200.0,11.8673,11.8799,11.8673,11.8799,32200.0
2005-03-23 13:05:00,18.89,18.9,18.89,18.9,23000.0,11.8799,11.8862,11.8799,11.8862,23000.0
2005-03-23 13:10:00,18.9,18.9,18.88,18.88,26200.0,11.8862,11.8862,11.8736,11.8736,26200.0
2005-03-23 13:15:00,18.89,18.89,18.88,18.88,14800.0,11.8799,11.8799,11.8736,11.8736,14800.0
2005-03-23 13:20:00,18.89,18.9,18.89,18.89,46000.0,11.8799,11.8862,11.8799,11.8799,46000.0
2005-03-23 13:25:00,18.89,18.9,18.89,18.89,35000.0,11.8799,11.8862,11.8799,11.8799,35000.0
2005-03-23 13:30:00,18.89,18.93,18.89,18.92,168400.0,11.8799,11.905,11.8799,11.8987,168400.0
2005-03-23 13:35:00,18.92,18.92,18.89,18.9,16000.0,11.8987,11.8987,11.8799,11.8862,16000.0
2005-03-23 13:40:00,18.9,18.9,18.9,18.9,28600.0,11.8862,11.8862,11.8862,11.8862,28600.0
2005-03-23 13:45:00,18.9,18.93,18.9,18.92,57000.0,11.8862,11.905,11.8862,11.8987,57000.0
2005-03-23 13:50:00,18.92,18.93,18.92,18.92,18600.0,11.8987,11.905,11.8987,11.8987,18600.0
2005-03-23 13:55:00,18.92,18.95,18.92,18.95,34400.0,11.8987,11.9176,11.8987,11.9176,34400.0
2005-03-23 14:00:00,18.95,18.98,18.95,18.98,79000.0,11.9176,11.9365,11.9176,11.9365,79000.0
2005-03-23 14:05:00,18.99,18.99,18.97,18.98,51600.0,11.9428,11.9428,11.9302,11.9365,51600.0
2005-03-23 14:10:00,18.98,18.99,18.98,18.99,29400.0,11.9365,11.9428,11.9365,11.9428,29400.0
2005-03-23 14:15:00,18.99,19.03,18.99,19.02,59200.0,11.9428,11.9679,11.9428,11.9616,59200.0
2005-03-23 14:20:00,19.02,19.02,19.0,19.0,33800.0,11.9616,11.9616,11.9491,11.9491,33800.0
2005-03-23 14:25:00,19.0,19.0,19.0,19.0,33600.0,11.9491,11.9491,11.9491,11.9491,33600.0
2005-03-23 14:30:00,19.0,19.0,19.0,19.0,29600.0,11.9491,11.9491,11.9491,11.9491,29600.0
2005-03-23 14:35:00,19.0,19.0,18.94,18.94,48800.0,11.9491,11.9491,11.9113,11.9113,48800.0
2005-03-23 14:40:00,18.94,18.94,18.92,18.92,27000.0,11.9113,11.9113,11.8987,11.8987,27000.0
2005-03-23 14:45:00,18.92,18.92,18.9,18.9,29400.0,11.8987,11.8987,11.8862,11.8862,29400.0
2005-03-23 14:50:00,18.9,18.9,18.9,18.9,23000.0,11.8862,11.8862,11.8862,11.8862,23000.0
2005-03-23 14:55:00,18.9,18.9,18.89,18.9,54000.0,11.8862,11.8862,11.8799,11.8862,54000.0
2005-03-23 15:00:00,18.9,18.9,18.88,18.88,38400.0,11.8862,11.8862,11.8736,11.8736,38400.0
2005-03-23 15:05:00,18.88,18.88,18.85,18.85,81400.0,11.8736,11.8736,11.8547,11.8547,81400.0
2005-03-23 15:10:00,18.85,18.89,18.85,18.88,63400.0,11.8547,11.8799,11.8547,11.8736,63400.0
2005-03-23 15:15:00,18.88,18.88,18.88,18.88,11600.0,11.8736,11.8736,11.8736,11.8736,11600.0
2005-03-23 15:20:00,18.88,18.88,18.87,18.87,23600.0,11.8736,11.8736,11.8673,11.8673,23600.0
2005-03-23 15:25:00,18.87,18.88,18.86,18.87,82800.0,11.8673,11.8736,11.861,11.8673,82800.0
2005-03-23 15:30:00,18.87,18.87,18.85,18.86,76200.0,11.8673,11.8673,11.8547,11.861,76200.0
2005-03-23 15:35:00,18.86,18.86,18.86,18.86,38400.0,11.861,11.861,11.861,11.861,38400.0
2005-03-23 15:40:00,18.86,18.86,18.84,18.85,60000.0,11.861,11.861,11.8484,11.8547,60000.0
2005-03-23 15:45:00,18.85,18.86,18.84,18.85,76400.0,11.8547,11.861,11.8484,11.8547,76400.0
2005-03-23 15:50:00,18.85,18.85,18.84,18.84,67000.0,11.8547,11.8547,11.8484,11.8484,67000.0
2005-03-23 15:55:00,18.84,18.84,18.79,18.8,121800.0,11.8484,11.8484,11.817,11.8233,121800.0
2005-03-24 09:30:00,18.83,18.83,18.75,18.78,75000.0,11.8421,11.8421,11.7918,11.8107,75000.0
2005-03-24 09:35:00,18.75,18.78,18.75,18.78,48600.0,11.7918,11.8107,11.7918,11.8107,48600.0
2005-03-24 09:40:00,18.78,18.84,18.73,18.75,28400.0,11.8107,11.8484,11.7793,11.7918,28400.0
2005-03-24 09:45:00,18.74,18.81,18.72,18.81,43000.0,11.7855,11.8296,11.773,11.8296,43000.0
2005-03-24 09:50:00,18.81,18.83,18.8,18.8,31000.0,11.8296,11.8421,11.8233,11.8233,31000.0
2005-03-24 09:55:00,18.8,18.81,18.78,18.79,41000.0,11.8233,11.8296,11.8107,11.817,41000.0
2005-03-24 10:00:00,18.79,18.83,18.76,18.81,40800.0,11.817,11.8421,11.7981,11.8296,40800.0
2005-03-24 10:05:00,18.8,18.81,18.79,18.79,29800.0,11.8233,11.8296,11.817,11.817,29800.0
2005-03-24 10:10:00,18.79,18.82,18.79,18.79,44200.0,11.817,11.8359,11.817,11.817,44200.0
2005-03-24 10:15:00,18.79,18.79,18.77,18.78,38800.0,11.817,11.817,11.8044,11.8107,38800.0
2005-03-24 10:20:00,18.79,18.82,18.78,18.79,55400.0,11.817,11.8359,11.8107,11.817,55400.0
2005-03-24 10:25:00,18.79,18.81,18.77,18.81,42000.0,11.817,11.8296,11.8044,11.8296,42000.0
2005-03-24 10:30:00,18.81,18.84,18.79,18.79,59600.0,11.8296,11.8484,11.817,11.817,59600.0
2005-03-24 10:35:00,18.79,18.8,18.77,18.79,40600.0,11.817,11.8233,11.8044,11.817,40600.0
2005-03-24 10:40:00,18.78,18.8,18.78,18.79,17000.0,11.8107,11.8233,11.8107,11.817,17000.0
2005-03-24 10:45:00,18.79,18.79,18.75,18.77,40800.0,11.817,11.817,11.7918,11.8044,40800.0
2005-03-24 10:50:00,18.77,18.8,18.77,18.79,21800.0,11.8044,11.8233,11.8044,11.817,21800.0
2005-03-24 10:55:00,18.79,18.79,18.78,18.79,22200.0,11.817,11.817,11.8107,11.817,22200.0
2005-03-24 11:00:00,18.78,18.78,18.74,18.74,40600.0,11.8107,11.8107,11.7855,11.7855,40600.0
2005-03-24 11:05:00,18.74,18.74,18.71,18.73,51000.0,11.7855,11.7855,11.7667,11.7793,51000.0
2005-03-24 11:10:00,18.73,18.76,18.72,18.72,62200.0,11.7793,11.7981,11.773,11.773,62200.0
2005-03-24 11:15:00,18.72,18.73,18.71,18.72,30000.0,11.773,11.7793,11.7667,11.773,30000.0
2005-03-24 11:20:00,18.73,18.73,18.71,18.71,36400.0,11.7793,11.7793,11.7667,11.7667,36400.0
2005-03-24 11:25:00,18.71,18.74,18.71,18.72,37000.0,11.7667,11.7855,11.7667,11.773,37000.0
2005-03-24 11:30:00,18.72,18.72,18.71,18.71,19000.0,11.773,11.773,11.7667,11.7667,19000.0
2005-03-24 11:35:00,18.71,18.75,18.71,18.74,27400.0,11.7667,11.7918,11.7667,11.7855,27400.0
2005-03-24 11:40:00,18.74,18.74,18.72,18.72,20400.0,11.7855,11.7855,11.773,11.773,20400.0
2005-03-24 11:45:00,18.72,18.75,18.72,18.74,37000.0,11.773,11.7918,11.773,11.7855,37000.0
2005-03-24 11:50:00,18.74,18.75,18.74,18.75,16400.0,11.7855,11.7918,11.7855,11.7918,16400.0
2005-03-24 11:55:00,18.75,18.75,18.73,18.73,14800.0,11.7918,11.7918,11.7793,11.7793,14800.0
2005-03-24 12:00:00,18.74,18.74,18.71,18.72,27400.0,11.7855,11.7855,11.7667,11.773,27400.0
2005-03-24 12:05:00,18.72,18.78,18.71,18.77,36800.0,11.773,11.8107,11.7667,11.8044,36800.0
2005-03-24 12:10:00,18.77,18.78,18.77,18.78,14400.0,11.8044,11.8107,11.8044,11.8107,14400.0
2005-03-24 12:15:00,18.78,18.78,18.75,18.75,41800.0,11.8107,11.8107,11.7918,11.7918,41800.0
2005-03-24 12:20:00,18.75,18.75,18.74,18.74,14200.0,11.7918,11.7918,11.7855,11.7855,14200.0
2005-03-24 12:25:00,18.74,18.75,18.74,18.74,43200.0,11.7855,11.7918,11.7855,11.7855,43200.0
2005-03-24 12:30:00,18.74,18.74,18.72,18.72,17600.0,11.7855,11.7855,11.773,11.773,17600.0
2005-03-24 12:35:00,18.72,18.75,18.72,18.73,39000.0,11.773,11.7918,11.773,11.7793,39000.0
2005-03-24 12:40:00,18.73,18.73,18.72,18.72,11600.0,11.7793,11.7793,11.773,11.773,11600.0
2005-03-24 12:45:00,18.72,18.74,18.72,18.74,23600.0,11.773,11.7855,11.773,11.7855,23600.0
2005-03-24 12:50:00,18.74,18.74,18.73,18.73,31000.0,11.7855,11.7855,11.7793,11.7793,31000.0
2005-03-24 12:55:00,18.73,18.74,18.73,18.73,24600.0,11.7793,11.7855,11.7793,11.7793,24600.0
2005-03-24 13:00:00,18.73,18.74,18.73,18.73,19200.0,11.7793,11.7855,11.7793,11.7793,19200.0
2005-03-24 13:05:00,18.73,18.73,18.73,18.73,32800.0,11.7793,11.7793,11.7793,11.7793,32800.0
2005-03-24 13:10:00,18.72,18.73,18.72,18.73,31200.0,11.773,11.7793,11.773,11.7793,31200.0
2005-03-24 13:15:00,18.73,18.73,18.71,18.72,16600.0,11.7793,11.7793,11.7667,11.773,16600.0
2005-03-24 13:20:00,18.72,18.72,18.71,18.71,14600.0,11.773,11.773,11.7667,11.7667,14600.0
2005-03-24 13:25:00,18.71,18.72,18.71,18.72,11400.0,11.7667,11.773,11.7667,11.773,11400.0
2005-03-24 13:30:00,18.71,18.72,18.71,18.72,12400.0,11.7667,11.773,11.7667,11.773,12400.0
2005-03-24 13:35:00,18.72,18.73,18.72,18.73,14000.0,11.773,11.7793,11.773,11.7793,14000.0
2005-03-24 13:40:00,18.73,18.74,18.73,18.73,15000.0,11.7793,11.7855,11.7793,11.7793,15000.0
2005-03-24 13:45:00,18.73,18.73,18.72,18.73,23400.0,11.7793,11.7793,11.773,11.7793,23400.0
2005-03-24 13:50:00,18.73,18.73,18.71,18.71,29000.0,11.7793,11.7793,11.7667,11.7667,29000.0
2005-03-24 13:55:00,18.71,18.72,18.7,18.7,27800.0,11.7667,11.773,11.7604,11.7604,27800.0
2005-03-24 14:00:00,18.7,18.7,18.68,18.68,27600.0,11.7604,11.7604,11.7478,11.7478,27600.0
2005-03-24 14:05:00,18.68,18.68,18.68,18.68,38200.0,11.7478,11.7478,11.7478,11.7478,38200.0
2005-03-24 14:10:00,18.68,18.73,18.68,18.73,21400.0,11.7478,11.7793,11.7478,11.7793,21400.0
2005-03-24 14:15:00,18.74,18.74,18.72,18.72,24200.0,11.7855,11.7855,11.773,11.773,24200.0
2005-03-24 14:20:00,18.72,18.72,18.71,18.71,21400.0,11.773,11.773,11.7667,11.7667,21400.0
2005-03-24 14:25:00,18.71,18.71,18.7,18.7,23200.0,11.7667,11.7667,11.7604,11.7604,23200.0
2005-03-24 14:30:00,18.7,18.7,18.68,18.68,38200.0,11.7604,11.7604,11.7478,11.7478,38200.0
2005-03-24 14:35:00,18.68,18.7,18.68,18.68,25600.0,11.7478,11.7604,11.7478,11.7478,25600.0
2005-03-24 14:40:00,18.68,18.68,18.68,18.68,18000.0,11.7478,11.7478,11.7478,11.7478,18000.0
2005-03-24 14:45:00,18.68,18.69,18.67,18.69,45200.0,11.7478,11.7541,11.7415,11.7541,45200.0
2005-03-24 14:50:00,18.69,18.7,18.67,18.7,79000.0,11.7541,11.7604,11.7415,11.7604,79000.0
2005-03-24 14:55:00,18.7,18.71,18.69,18.7,29600.0,11.7604,11.7667,11.7541,11.7604,29600.0
2005-03-24 15:00:00,18.71,18.72,18.69,18.69,38000.0,11.7667,11.773,11.7541,11.7541,38000.0
2005-03-24 15:05:00,18.68,18.68,18.65,18.65,46200.0,11.7478,11.7478,11.7289,11.7289,46200.0
2005-03-24 15:10:00,18.66,18.66,18.64,18.64,42800.0,11.7352,11.7352,11.7227,11.7227,42800.0
2005-03-24 15:15:00,18.64,18.64,18.62,18.63,58000.0,11.7227,11.7227,11.7101,11.7164,58000.0
2005-03-24 15:20:00,18.63,18.64,18.61,18.61,55600.0,11.7164,11.7227,11.7038,11.7038,55600.0
2005-03-24 15:25:00,18.61,18.63,18.61,18.61,45400.0,11.7038,11.7164,11.7038,11.7038,45400.0
2005-03-24 15:30:00,18.61,18.61,18.59,18.59,82800.0,11.7038,11.7038,11.6912,11.6912,82800.0
2005-03-24 15:35:00,18.59,18.6,18.58,18.6,68600.0,11.6912,11.6975,11.6849,11.6975,68600.0
2005-03-24 15:40:00,18.6,18.61,18.57,18.59,88800.0,11.6975,11.7038,11.6786,11.6912,88800.0
2005-03-24 15:45:00,18.59,18.6,18.58,18.6,52200.0,11.6912,11.6975,11.6849,11.6975,52200.0
2005-03-24 15:50:00,18.6,18.6,18.6,18.6,53400.0,11.6975,11.6975,11.6975,11.6975,53400.0
2005-03-24 15:55:00,18.6,18.6,18.57,18.57,63600.0,11.6975,11.6975,11.6786,11.6786,63600.0
2005-03-28 09:30:00,18.7,18.73,18.67,18.73,84800.0,11.7604,11.7793,11.7415,11.7793,84800.0
2005-03-28 09:35:00,18.74,18.78,18.72,18.78,46000.0,11.7855,11.8107,11.773,11.8107,46000.0
2005-03-28 09:40:00,18.78,18.81,18.78,18.79,31800.0,11.8107,11.8296,11.8107,11.817,31800.0
2005-03-28 09:45:00,18.79,18.82,18.79,18.81,28200.0,11.817,11.8359,11.817,11.8296,28200.0
2005-03-28 09:50:00,18.81,18.81,18.8,18.8,11400.0,11.8296,11.8296,11.8233,11.8233,11400.0
2005-03-28 09:55:00,18.78,18.82,18.77,18.82,15800.0,11.8107,11.8359,11.8044,11.8359,15800.0
2005-03-28 10:00:00,18.82,18.86,18.81,18.85,33000.0,11.8359,11.861,11.8296,11.8547,33000.0
2005-03-28 10:05:00,18.86,18.87,18.85,18.85,16800.0,11.861,11.8673,11.8547,11.8547,16800.0
2005-03-28 10:10:00,18.84,18.85,18.81,18.82,15600.0,11.8484,11.8547,11.8296,11.8359,15600.0
2005-03-28 10:15:00,18.82,18.88,18.82,18.84,30400.0,11.8359,11.8736,11.8359,11.8484,30400.0
2005-03-28 10:20:00,18.83,18.84,18.8,18.81,28400.0,11.8421,11.8484,11.8233,11.8296,28400.0
2005-03-28 10:25:00,18.82,18.83,18.79,18.8,28800.0,11.8359,11.8421,11.817,11.8233,28800.0
2005-03-28 10:30:00,18.79,18.84,18.78,18.82,50400.0,11.817,11.8484,11.8107,11.8359,50400.0
2005-03-28 10:35:00,18.84,18.85,18.82,18.84,31800.0,11.8484,11.8547,11.8359,11.8484,31800.0
2005-03-28 10:40:00,18.85,18.85,18.82,18.82,11600.0,11.8547,11.8547,11.8359,11.8359,11600.0
2005-03-28 10:45:00,18.82,18.85,18.82,18.85,19800.0,11.8359,11.8547,11.8359,11.8547,19800.0
2005-03-28 10:50:00,18.86,18.86,18.83,18.84,18800.0,11.861,11.861,11.8421,11.8484,18800.0
2005-03-28 10:55:00,18.85,18.85,18.82,18.83,10200.0,11.8547,11.8547,11.8359,11.8421,10200.0
2005-03-28 11:00:00,18.82,18.82,18.75,18.79,54200.0,11.8359,11.8359,11.7918,11.817,54200.0
2005-03-28 11:05:00,18.79,18.8,18.76,18.79,35800.0,11.817,11.8233,11.7981,11.817,35800.0
2005-03-28 11:10:00,18.77,18.79,18.75,18.75,22400.0,11.8044,11.817,11.7918,11.7918,22400.0
2005-03-28 11:15:00,18.76,18.82,18.75,18.8,27000.0,11.7981,11.8359,11.7918,11.8233,27000.0
2005-03-28 11:20:00,18.8,18.8,18.77,18.8,28600.0,11.8233,11.8233,11.8044,11.8233,28600.0
2005-03-28 11:25:00,18.8,18.81,18.78,18.78,14000.0,11.8233,11.8296,11.8107,11.8107,14000.0
2005-03-28 11:30:00,18.78,18.8,18.78,18.79,48000.0,11.8107,11.8233,11.8107,11.817,48000.0
2005-03-28 11:35:00,18.79,18.81,18.77,18.81,15200.0,11.817,11.8296,11.8044,11.8296,15200.0
2005-03-28 11:40:00,18.8,18.8,18.76,18.77,11000.0,11.8233,11.8233,11.7981,11.8044,11000.0
2005-03-28 11:45:00,18.77,18.78,18.77,18.77,11800.0,11.8044,11.8107,11.8044,11.8044,11800.0
2005-03-28 11:50:00,18.76,18.77,18.72,18.74,19600.0,11.7981,11.8044,11.773,11.7855,19600.0
2005-03-28 11:55:00,18.75,18.79,18.74,18.75,14000.0,11.7918,11.817,11.7855,11.7918,14000.0
2005-03-28 12:00:00,18.76,18.77,18.74,18.75,7800.0,11.7981,11.8044,11.7855,11.7918,7800.0
2005-03-28 12:05:00,18.75,18.77,18.72,18.76,20800.0,11.7918,11.8044,11.773,11.7981,20800.0
2005-03-28 12:10:00,18.76,18.79,18.74,18.79,31800.0,11.7981,11.817,11.7855,11.817,31800.0
2005-03-28 12:15:00,18.79,18.81,18.78,18.8,17600.0,11.817,11.8296,11.8107,11.8233,17600.0
2005-03-28 12:20:00,18.79,18.82,18.78,18.8,25600.0,11.817,11.8359,11.8107,11.8233,25600.0
2005-03-28 12:25:00,18.81,18.83,18.81,18.82,20200.0,11.8296,11.8421,11.8296,11.8359,20200.0
2005-03-28 12:30:00,18.82,18.84,18.81,18.82,20400.0,11.8359,11.8484,11.8296,11.8359,20400.0
2005-03-28 12:35:00,18.82,18.83,18.81,18.83,15800.0,11.8359,11.8421,11.8296,11.8421,15800.0
2005-03-28 12:40:00,18.83,18.84,18.81,18.84,39000.0,11.8421,11.8484,11.8296,11.8484,39000.0
2005-03-28 12:45:00,18.84,18.85,18.83,18.85,12000.0,11.8484,11.8547,11.8421,11.8547,12000.0
2005-03-28 12:50:00,18.85,18.85,18.83,18.85,16800.0,11.8547,11.8547,11.8421,11.8547,16800.0
2005-03-28 12:55:00,18.85,18.85,18.83,18.84,9200.0,11.8547,11.8547,11.8421,11.8484,9200.0
2005-03-28 13:00:00,18.85,18.86,18.82,18.83,15200.0,11.8547,11.861,11.8359,11.8421,15200.0
2005-03-28 13:05:00,18.82,18.83,18.81,18.82,8800.0,11.8359,11.8421,11.8296,11.8359,8800.0
2005-03-28 13:10:00,18.82,18.84,18.82,18.82,21800.0,11.8359,11.8484,11.8359,11.8359,21800.0
2005-03-28 13:15:00,18.83,18.83,18.8,18.81,12800.0,11.8421,11.8421,11.8233,11.8296,12800.0
2005-03-28 13:20:00,18.81,18.82,18.79,18.81,10800.0,11.8296,11.8359,11.817,11.8296,10800.0
2005-03-28 13:25:00,18.81,18.81,18.77,18.77,16200.0,11.8296,11.8296,11.8044,11.8044,16200.0
2005-03-28 13:30:00,18.78,18.81,18.78,18.79,21600.0,11.8107,11.8296,11.8107,11.817,21600.0
2005-03-28 13:35:00,18.79,18.81,18.77,18.79,24400.0,11.817,11.8296,11.8044,11.817,24400.0
2005-03-28 13:40:00,18.79,18.8,18.77,18.8,25400.0,11.817,11.8233,11.8044,11.8233,25400.0
2005-03-28 13:45:00,18.8,18.8,18.79,18.8,11000.0,11.8233,11.8233,11.817,11.8233,11000.0
2005-03-28 13:50:00,18.8,18.81,18.8,18.8,7000.0,11.8233,11.8296,11.8233,11.8233,7000.0
2005-03-28 13:55:00,18.8,18.81,18.78,18.8,29800.0,11.8233,11.8296,11.8107,11.8233,29800.0
2005-03-28 14:00:00,18.81,18.81,18.8,18.81,22600.0,11.8296,11.8296,11.8233,11.8296,22600.0
2005-03-28 14:05:00,18.81,18.82,18.8,18.82,12600.0,11.8296,11.8359,11.8233,11.8359,12600.0
2005-03-28 14:10:00,18.82,18.83,18.81,18.83,32400.0,11.8359,11.8421,11.8296,11.8421,32400.0
2005-03-28 14:15:00,18.82,18.84,18.82,18.82,20000.0,11.8359,11.8484,11.8359,11.8359,20000.0
2005-03-28 14:20:00,18.82,18.83,18.8,18.83,16400.0,11.8359,11.8421,11.8233,11.8421,16400.0
2005-03-28 14:25:00,18.83,18.86,18.81,18.86,36200.0,11.8421,11.861,11.8296,11.861,36200.0
2005-03-28 14:30:00,18.86,18.89,18.86,18.89,19000.0,11.861,11.8799,11.861,11.8799,19000.0
2005-03-28 14:35:00,18.89,18.9,18.86,18.86,32800.0,11.8799,11.8862,11.861,11.861,32800.0
2005-03-28 14:40:00,18.87,18.91,18.86,18.88,24000.0,11.8673,11.8925,11.861,11.8736,24000.0
2005-03-28 14:45:00,18.9,18.91,18.87,18.87,11400.0,11.8862,11.8925,11.8673,11.8673,11400.0
2005-03-28 14:50:00,18.87,18.88,18.85,18.88,23400.0,11.8673,11.8736,11.8547,11.8736,23400.0
2005-03-28 14:55:00,18.88,18.89,18.85,18.86,20000.0,11.8736,11.8799,11.8547,11.861,20000.0
2005-03-28 15:00:00,18.86,18.88,18.86,18.86,15600.0,11.861,11.8736,11.861,11.861,15600.0
2005-03-28 15:05:00,18.86,18.86,18.84,18.85,15800.0,11.861,11.861,11.8484,11.8547,15800.0
2005-03-28 15:10:00,18.85,18.85,18.83,18.85,18600.0,11.8547,11.8547,11.8421,11.8547,18600.0
2005-03-28 15:15:00,18.85,18.85,18.83,18.83,26000.0,11.8547,11.8547,11.8421,11.8421,26000.0
2005-03-28 15:20:00,18.84,18.85,18.82,18.84,38200.0,11.8484,11.8547,11.8359,11.8484,38200.0
2005-03-28 15:25:00,18.83,18.83,18.81,18.81,30600.0,11.8421,11.8421,11.8296,11.8296,30600.0
2005-03-28 15:30:00,18.82,18.83,18.8,18.81,35400.0,11.8359,11.8421,11.8233,11.8296,35400.0
2005-03-28 15:35:00,18.83,18.84,18.82,18.83,34400.0,11.8421,11.8484,11.8359,11.8421,34400.0
2005-03-28 15:40:00,18.83,18.83,18.79,18.8,45000.0,11.8421,11.8421,11.817,11.8233,45000.0
2005-03-28 15:45:00,18.8,18.8,18.78,18.8,43200.0,11.8233,11.8233,11.8107,11.8233,43200.0
2005-03-28 15:50:00,18.8,18.81,18.75,18.78,50200.0,11.8233,11.8296,11.7918,11.8107,50200.0
2005-03-28 15:55:00,18.77,18.78,18.75,18.78,72600.0,11.8044,11.8107,11.7918,11.8107,72600.0
2005-03-29 09:30:00,18.68,18.75,18.68,18.72,108600.0,11.7478,11.7918,11.7478,11.773,108600.0
2005-03-29 09:35:00,18.74,18.78,18.66,18.74,44200.0,11.7855,11.8107,11.7352,11.7855,44200.0
2005-03-29 09:40:00,18.75,18.77,18.72,18.77,44600.0,11.7918,11.8044,11.773,11.8044,44600.0
2005-03-29 09:45:00,18.77,18.77,18.74,18.75,40000.0,11.8044,11.8044,11.7855,11.7918,40000.0
2005-03-29 09:50:00,18.75,18.78,18.73,18.75,54200.0,11.7918,11.8107,11.7793,11.7918,54200.0
2005-03-29 09:55:00,18.75,18.75,18.65,18.71,31400.0,11.7918,11.7918,11.7289,11.7667,31400.0
2005-03-29 10:00:00,18.71,18.77,18.67,18.69,47800.0,11.7667,11.8044,11.7415,11.7541,47800.0
2005-03-29 10:05:00,18.69,18.74,18.69,18.7,45000.0,11.7541,11.7855,11.7541,11.7604,45000.0
2005-03-29 10:10:00,18.7,18.79,18.67,18.75,61800.0,11.7604,11.817,11.7415,11.7918,61800.0
2005-03-29 10:15:00,18.74,18.77,18.74,18.75,36200.0,11.7855,11.8044,11.7855,11.7918,36200.0
2005-03-29 10:20:00,18.75,18.77,18.74,18.76,33400.0,11.7918,11.8044,11.7855,11.7981,33400.0
2005-03-29 10:25:00,18.77,18.78,18.73,18.73,28000.0,11.8044,11.8107,11.7793,11.7793,28000.0
2005-03-29 10:30:00,18.73,18.75,18.73,18.74,28000.0,11.7793,11.7918,11.7793,11.7855,28000.0
2005-03-29 10:35:00,18.74,18.77,18.74,18.76,45200.0,11.7855,11.8044,11.7855,11.7981,45200.0
2005-03-29 10:40:00,18.77,18.79,18.75,18.79,69800.0,11.8044,11.817,11.7918,11.817,69800.0
2005-03-29 10:45:00,18.79,18.81,18.79,18.81,29800.0,11.817,11.8296,11.817,11.8296,29800.0
2005-03-29 10:50:00,18.82,18.83,18.8,18.81,38800.0,11.8359,11.8421,11.8233,11.8296,38800.0
2005-03-29 10:55:00,18.81,18.83,18.81,18.82,41600.0,11.8296,11.8421,11.8296,11.8359,41600.0
2005-03-29 11:00:00,18.82,18.84,18.82,18.84,43200.0,11.8359,11.8484,11.8359,11.8484,43200.0
2005-03-29 11:05:00,18.84,18.84,18.82,18.82,136600.0,11.8484,11.8484,11.8359,11.8359,136600.0
2005-03-29 11:10:00,18.82,18.85,18.82,18.85,41800.0,11.8359,11.8547,11.8359,11.8547,41800.0
2005-03-29 11:15:00,18.85,18.85,18.82,18.84,43000.0,11.8547,11.8547,11.8359,11.8484,43000.0
2005-03-29 11:20:00,18.84,18.84,18.83,18.83,44200.0,11.8484,11.8484,11.8421,11.8421,44200.0
2005-03-29 11:25:00,18.83,18.84,18.82,18.83,67600.0,11.8421,11.8484,11.8359,11.8421,67600.0
2005-03-29 11:30:00,18.83,18.83,18.83,18.83,24200.0,11.8421,11.8421,11.8421,11.8421,24200.0
2005-03-29 11:35:00,18.83,18.83,18.83,18.83,14800.0,11.8421,11.8421,11.8421,11.8421,14800.0
2005-03-29 11:40:00,18.83,18.83,18.78,18.78,32800.0,11.8421,11.8421,11.8107,11.8107,32800.0
2005-03-29 11:45:00,18.77,18.78,18.72,18.72,85200.0,11.8044,11.8107,11.773,11.773,85200.0
2005-03-29 11:50:00,18.72,18.75,18.72,18.73,42400.0,11.773,11.7918,11.773,11.7793,42400.0
2005-03-29 11:55:00,18.74,18.74,18.72,18.73,30000.0,11.7855,11.7855,11.773,11.7793,30000.0
2005-03-29 12:00:00,18.73,18.75,18.73,18.75,20400.0,11.7793,11.7918,11.7793,11.7918,20400.0
2005-03-29 12:05:00,18.75,18.75,18.74,18.75,16200.0,11.7918,11.7918,11.7855,11.7918,16200.0
2005-03-29 12:10:00,18.75,18.77,18.75,18.77,22800.0,11.7918,11.8044,11.7918,11.8044,22800.0
2005-03-29 12:15:00,18.77,18.77,18.75,18.75,28400.0,11.8044,11.8044,11.7918,11.7918,28400.0
2005-03-29 12:20:00,18.75,18.75,18.74,18.75,28400.0,11.7918,11.7918,11.7855,11.7918,28400.0
2005-03-29 12:25:00,18.75,18.75,18.75,18.75,10400.0,11.7918,11.7918,11.7918,11.7918,10400.0
2005-03-29 12:30:00,18.75,18.75,18.73,18.73,19200.0,11.7918,11.7918,11.7793,11.7793,19200.0
2005-03-29 12:35:00,18.72,18.73,18.7,18.7,40400.0,11.773,11.7793,11.7604,11.7604,40400.0
2005-03-29 12:40:00,18.7,18.7,18.7,18.7,26200.0,11.7604,11.7604,11.7604,11.7604,26200.0
2005-03-29 12:45:00,18.7,18.7,18.68,18.7,32400.0,11.7604,11.7604,11.7478,11.7604,32400.0
2005-03-29 12:50:00,18.69,18.71,18.67,18.67,52800.0,11.7541,11.7667,11.7415,11.7415,52800.0
2005-03-29 12:55:00,18.67,18.68,18.67,18.68,18800.0,11.7415,11.7478,11.7415,11.7478,18800.0
2005-03-29 13:00:00,18.68,18.71,18.68,18.7,33000.0,11.7478,11.7667,11.7478,11.7604,33000.0
2005-03-29 13:05:00,18.7,18.71,18.67,18.68,41800.0,11.7604,11.7667,11.7415,11.7478,41800.0
2005-03-29 13:10:00,18.68,18.69,18.68,18.68,34400.0,11.7478,11.7541,11.7478,11.7478,34400.0
2005-03-29 13:15:00,18.68,18.7,18.68,18.69,115800.0,11.7478,11.7604,11.7478,11.7541,115800.0
2005-03-29 13:20:00,18.69,18.7,18.68,18.68,53800.0,11.7541,11.7604,11.7478,11.7478,53800.0
2005-03-29 13:25:00,18.67,18.7,18.67,18.68,41200.0,11.7415,11.7604,11.7415,11.7478,41200.0
2005-03-29 13:30:00,18.68,18.68,18.67,18.68,43000.0,11.7478,11.7478,11.7415,11.7478,43000.0
2005-03-29 13:35:00,18.68,18.68,18.67,18.68,30200.0,11.7478,11.7478,11.7415,11.7478,30200.0
2005-03-29 13:40:00,18.68,18.68,18.65,18.65,30600.0,11.7478,11.7478,11.7289,11.7289,30600.0
2005-03-29 13:45:00,18.65,18.65,18.62,18.62,58200.0,11.7289,11.7289,11.7101,11.7101,58200.0
2005-03-29 13:50:00,18.61,18.63,18.6,18.63,52600.0,11.7038,11.7164,11.6975,11.7164,52600.0
2005-03-29 13:55:00,18.63,18.64,18.61,18.61,19200.0,11.7164,11.7227,11.7038,11.7038,19200.0
2005-03-29 14:00:00,18.61,18.61,18.57,18.58,57600.0,11.7038,11.7038,11.6786,11.6849,57600.0
2005-03-29 14:05:00,18.58,18.61,18.58,18.61,33600.0,11.6849,11.7038,11.6849,11.7038,33600.0
2005-03-29 14:10:00,18.61,18.61,18.59,18.61,31800.0,11.7038,11.7038,11.6912,11.7038,31800.0
2005-03-29 14:15:00,18.6,18.6,18.55,18.55,44200.0,11.6975,11.6975,11.666,11.666,44200.0
2005-03-29 14:20:00,18.55,18.59,18.55,18.57,41000.0,11.666,11.6912,11.666,11.6786,41000.0
2005-03-29 14:25:00,18.56,18.61,18.56,18.6,28200.0,11.6723,11.7038,11.6723,11.6975,28200.0
2005-03-29 14:30:00,18.6,18.6,18.58,18.59,40400.0,11.6975,11.6975,11.6849,11.6912,40400.0
2005-03-29 14:35:00,18.59,18.59,18.56,18.57,37600.0,11.6912,11.6912,11.6723,11.6786,37600.0
2005-03-29 14:40:00,18.56,18.57,18.55,18.55,30200.0,11.6723,11.6786,11.666,11.666,30200.0
2005-03-29 14:45:00,18.55,18.6,18.55,18.6,30200.0,11.666,11.6975,11.666,11.6975,30200.0
2005-03-29 14:50:00,18.6,18.61,18.6,18.6,46800.0,11.6975,11.7038,11.6975,11.6975,46800.0
2005-03-29 14:55:00,18.6,18.61,18.6,18.6,23000.0,11.6975,11.7038,11.6975,11.6975,23000.0
2005-03-29 15:00:00,18.6,18.6,18.55,18.57,96600.0,11.6975,11.6975,11.666,11.6786,96600.0
2005-03-29 15:05:00,18.57,18.58,18.57,18.58,19000.0,11.6786,11.6849,11.6786,11.6849,19000.0
2005-03-29 15:10:00,18.58,18.59,18.55,18.55,63600.0,11.6849,11.6912,11.666,11.666,63600.0
2005-03-29 15:15:00,18.54,18.56,18.5,18.55,75800.0,11.6598,11.6723,11.6346,11.666,75800.0
2005-03-29 15:20:00,18.55,18.57,18.54,18.57,45800.0,11.666,11.6786,11.6598,11.6786,45800.0
2005-03-29 15:25:00,18.57,18.58,18.56,18.57,63800.0,11.6786,11.6849,11.6723,11.6786,63800.0
2005-03-29 15:30:00,18.57,18.58,18.55,18.56,71000.0,11.6786,11.6849,11.666,11.6723,71000.0
2005-03-29 15:35:00,18.55,18.56,18.55,18.55,41800.0,11.666,11.6723,11.666,11.666,41800.0
2005-03-29 15:40:00,18.55,18.56,18.55,18.55,39600.0,11.666,11.6723,11.666,11.666,39600.0
2005-03-29 15:45:00,18.55,18.55,18.52,18.52,107600.0,11.666,11.666,11.6472,11.6472,107600.0
2005-03-29 15:50:00,18.52,18.54,18.52,18.53,65000.0,11.6472,11.6598,11.6472,11.6535,65000.0
2005-03-29 15:55:00,18.53,18.54,18.52,18.53,93200.0,11.6535,11.6598,11.6472,11.6535,93200.0
2005-03-30 09:30:00,18.64,18.69,18.61,18.63,91200.0,11.7227,11.7541,11.7038,11.7164,91200.0
2005-03-30 09:35:00,18.61,18.66,18.59,18.66,70600.0,11.7038,11.7352,11.6912,11.7352,70600.0
2005-03-30 09:40:00,18.68,18.68,18.56,18.58,64200.0,11.7478,11.7478,11.6723,11.6849,64200.0
2005-03-30 09:45:00,18.58,18.61,18.53,18.57,31400.0,11.6849,11.7038,11.6535,11.6786,31400.0
2005-03-30 09:50:00,18.57,18.61,18.54,18.56,42600.0,11.6786,11.7038,11.6598,11.6723,42600.0
2005-03-30 09:55:00,18.56,18.61,18.5,18.57,50600.0,11.6723,11.7038,11.6346,11.6786,50600.0
2005-03-30 10:00:00,18.57,18.58,18.52,18.58,37600.0,11.6786,11.6849,11.6472,11.6849,37600.0
2005-03-30 10:05:00,18.58,18.61,18.57,18.6,39200.0,11.6849,11.7038,11.6786,11.6975,39200.0
2005-03-30 10:10:00,18.6,18.64,18.6,18.6,30200.0,11.6975,11.7227,11.6975,11.6975,30200.0
2005-03-30 10:15:00,18.58,18.63,18.58,18.63,28800.0,11.6849,11.7164,11.6849,11.7164,28800.0
2005-03-30 10:20:00,18.61,18.64,18.6,18.61,44200.0,11.7038,11.7227,11.6975,11.7038,44200.0
2005-03-30 10:25:00,18.61,18.62,18.58,18.61,51000.0,11.7038,11.7101,11.6849,11.7038,51000.0
2005-03-30 10:30:00,18.6,18.68,18.6,18.67,47200.0,11.6975,11.7478,11.6975,11.7415,47200.0
2005-03-30 10:35:00,18.67,18.69,18.65,18.69,32200.0,11.7415,11.7541,11.7289,11.7541,32200.0
2005-03-30 10:40:00,18.68,18.7,18.67,18.69,26400.0,11.7478,11.7604,11.7415,11.7541,26400.0
2005-03-30 10:45:00,18.7,18.71,18.68,18.68,26400.0,11.7604,11.7667,11.7478,11.7478,26400.0
2005-03-30 10:50:00,18.7,18.74,18.7,18.74,41400.0,11.7604,11.7855,11.7604,11.7855,41400.0
2005-03-30 10:55:00,18.74,18.75,18.73,18.75,19000.0,11.7855,11.7918,11.7793,11.7918,19000.0
2005-03-30 11:00:00,18.75,18.78,18.75,18.75,46400.0,11.7918,11.8107,11.7918,11.7918,46400.0
2005-03-30 11:05:00,18.75,18.75,18.71,18.72,25200.0,11.7918,11.7918,11.7667,11.773,25200.0
2005-03-30 11:10:00,18.72,18.72,18.68,18.72,55600.0,11.773,11.773,11.7478,11.773,55600.0
2005-03-30 11:15:00,18.73,18.75,18.73,18.75,38400.0,11.7793,11.7918,11.7793,11.7918,38400.0
2005-03-30 11:20:00,18.77,18.79,18.77,18.77,34000.0,11.8044,11.817,11.8044,11.8044,34000.0
2005-03-30 11:25:00,18.77,18.79,18.77,18.79,21200.0,11.8044,11.817,11.8044,11.817,21200.0
2005-03-30 11:30:00,18.79,18.83,18.79,18.83,36400.0,11.817,11.8421,11.817,11.8421,36400.0
2005-03-30 11:35:00,18.83,18.83,18.8,18.82,13400.0,11.8421,11.8421,11.8233,11.8359,13400.0
2005-03-30 11:40:00,18.83,18.84,18.81,18.84,29800.0,11.8421,11.8484,11.8296,11.8484,29800.0
2005-03-30 11:45:00,18.84,18.87,18.84,18.87,47000.0,11.8484,11.8673,11.8484,11.8673,47000.0
2005-03-30 11:50:00,18.88,18.89,18.87,18.89,12800.0,11.8736,11.8799,11.8673,11.8799,12800.0
2005-03-30 11:55:00,18.88,18.92,18.88,18.9,17600.0,11.8736,11.8987,11.8736,11.8862,17600.0
2005-03-30 12:00:00,18.9,18.92,18.9,18.9,15000.0,11.8862,11.8987,11.8862,11.8862,15000.0
2005-03-30 12:05:00,18.9,18.9,18.87,18.88,30000.0,11.8862,11.8862,11.8673,11.8736,30000.0
2005-03-30 12:10:00,18.87,18.87,18.85,18.86,16400.0,11.8673,11.8673,11.8547,11.861,16400.0
2005-03-30 12:15:00,18.86,18.93,18.86,18.91,82000.0,11.861,11.905,11.861,11.8925,82000.0
2005-03-30 12:20:00,18.91,18.95,18.91,18.95,14200.0,11.8925,11.9176,11.8925,11.9176,14200.0
2005-03-30 12:25:00,18.95,18.98,18.94,18.96,50800.0,11.9176,11.9365,11.9113,11.9239,50800.0
2005-03-30 12:30:00,18.96,18.96,18.91,18.92,37200.0,11.9239,11.9239,11.8925,11.8987,37200.0
2005-03-30 12:35:00,18.92,18.92,18.83,18.86,73600.0,11.8987,11.8987,11.8421,11.861,73600.0
2005-03-30 12:40:00,18.84,18.85,18.83,18.83,16800.0,11.8484,11.8547,11.8421,11.8421,16800.0
2005-03-30 12:45:00,18.84,18.88,18.84,18.86,18800.0,11.8484,11.8736,11.8484,11.861,18800.0
2005-03-30 12:50:00,18.85,18.87,18.85,18.86,20800.0,11.8547,11.8673,11.8547,11.861,20800.0
2005-03-30 12:55:00,18.86,18.86,18.86,18.86,7600.0,11.861,11.861,11.861,11.861,7600.0
2005-03-30 13:00:00,18.86,18.87,18.85,18.86,20800.0,11.861,11.8673,11.8547,11.861,20800.0
2005-03-30 13:05:00,18.86,18.86,18.85,18.86,10800.0,11.861,11.861,11.8547,11.861,10800.0
2005-03-30 13:10:00,18.86,18.88,18.85,18.87,75600.0,11.861,11.8736,11.8547,11.8673,75600.0
2005-03-30 13:15:00,18.88,18.9,18.88,18.89,16800.0,11.8736,11.8862,11.8736,11.8799,16800.0
2005-03-30 13:20:00,18.9,18.9,18.89,18.9,13400.0,11.8862,11.8862,11.8799,11.8862,13400.0
2005-03-30 13:25:00,18.91,18.94,18.91,18.93,28200.0,11.8925,11.9113,11.8925,11.905,28200.0
2005-03-30 13:30:00,18.94,18.97,18.93,18.95,47400.0,11.9113,11.9302,11.905,11.9176,47400.0
2005-03-30 13:35:00,18.95,18.96,18.95,18.95,22600.0,11.9176,11.9239,11.9176,11.9176,22600.0
2005-03-30 13:40:00,18.95,18.96,18.95,18.95,27600.0,11.9176,11.9239,11.9176,11.9176,27600.0
2005-03-30 13:45:00,18.95,18.95,18.91,18.92,30000.0,11.9176,11.9176,11.8925,11.8987,30000.0
2005-03-30 13:50:00,18.92,18.93,18.89,18.89,13000.0,11.8987,11.905,11.8799,11.8799,13000.0
2005-03-30 13:55:00,18.89,18.96,18.89,18.96,11200.0,11.8799,11.9239,11.8799,11.9239,11200.0
2005-03-30 14:00:00,18.96,19.0,18.96,18.98,22400.0,11.9239,11.9491,11.9239,11.9365,22400.0
2005-03-30 14:05:00,18.98,18.98,18.96,18.98,25000.0,11.9365,11.9365,11.9239,11.9365,25000.0
2005-03-30 14:10:00,18.97,18.98,18.95,18.97,34000.0,11.9302,11.9365,11.9176,11.9302,34000.0
2005-03-30 14:15:00,18.97,18.97,18.93,18.93,25400.0,11.9302,11.9302,11.905,11.905,25400.0
2005-03-30 14:20:00,18.93,18.94,18.91,18.91,26000.0,11.905,11.9113,11.8925,11.8925,26000.0
2005-03-30 14:25:00,18.91,18.92,18.89,18.89,19800.0,11.8925,11.8987,11.8799,11.8799,19800.0
2005-03-30 14:30:00,18.9,18.93,18.9,18.93,24000.0,11.8862,11.905,11.8862,11.905,24000.0
2005-03-30 14:35:00,18.93,18.93,18.91,18.92,12800.0,11.905,11.905,11.8925,11.8987,12800.0
2005-03-30 14:40:00,18.91,18.92,18.89,18.9,38800.0,11.8925,11.8987,11.8799,11.8862,38800.0
2005-03-30 14:45:00,18.9,18.9,18.87,18.89,33000.0,11.8862,11.8862,11.8673,11.8799,33000.0
2005-03-30 14:50:00,18.89,18.89,18.89,18.89,12200.0,11.8799,11.8799,11.8799,11.8799,12200.0
2005-03-30 14:55:00,18.89,18.89,18.88,18.89,41000.0,11.8799,11.8799,11.8736,11.8799,41000.0
2005-03-30 15:00:00,18.89,18.91,18.88,18.9,68000.0,11.8799,11.8925,11.8736,11.8862,68000.0
2005-03-30 15:05:00,18.9,18.91,18.89,18.91,16000.0,11.8862,11.8925,11.8799,11.8925,16000.0
2005-03-30 15:10:00,18.91,18.92,18.9,18.9,19200.0,11.8925,11.8987,11.8862,11.8862,19200.0
2005-03-30 15:15:00,18.9,18.9,18.89,18.9,27600.0,11.8862,11.8862,11.8799,11.8862,27600.0
2005-03-30 15:20:00,18.9,18.93,18.9,18.92,43000.0,11.8862,11.905,11.8862,11.8987,43000.0
2005-03-30 15:25:00,18.92,18.93,18.89,18.89,27000.0,11.8987,11.905,11.8799,11.8799,27000.0
2005-03-30 15:30:00,18.9,18.91,18.86,18.87,49600.0,11.8862,11.8925,11.861,11.8673,49600.0
2005-03-30 15:35:00,18.87,18.88,18.86,18.88,64000.0,11.8673,11.8736,11.861,11.8736,64000.0
2005-03-30 15:40:00,18.88,18.89,18.86,18.88,68800.0,11.8736,11.8799,11.861,11.8736,68800.0
2005-03-30 15:45:00,18.88,18.88,18.86,18.88,68800.0,11.8736,11.8736,11.861,11.8736,68800.0
2005-03-30 15:50:00,18.88,18.89,18.87,18.89,79200.0,11.8736,11.8799,11.8673,11.8799,79200.0
2005-03-30 15:55:00,18.89,18.91,18.89,18.91,76600.0,11.8799,11.8925,11.8799,11.8925,76600.0
2005-03-31 09:30:00,18.95,18.95,18.86,18.93,41000.0,11.9176,11.9176,11.861,11.905,41000.0
2005-03-31 09:35:00,18.9,18.94,18.83,18.9,29200.0,11.8862,11.9113,11.8421,11.8862,29200.0
2005-03-31 09:40:00,18.9,18.9,18.82,18.88,39800.0,11.8862,11.8862,11.8359,11.8736,39800.0
2005-03-31 09:45:00,18.89,18.89,18.78,18.82,53000.0,11.8799,11.8799,11.8107,11.8359,53000.0
2005-03-31 09:50:00,18.84,18.85,18.8,18.83,25200.0,11.8484,11.8547,11.8233,11.8421,25200.0
2005-03-31 09:55:00,18.83,18.89,18.81,18.86,51600.0,11.8421,11.8799,11.8296,11.861,51600.0
2005-03-31 10:00:00,18.86,18.87,18.8,18.81,53800.0,11.861,11.8673,11.8233,11.8296,53800.0
2005-03-31 10:05:00,18.81,18.81,18.75,18.75,31800.0,11.8296,11.8296,11.7918,11.7918,31800.0
2005-03-31 10:10:00,18.75,18.75,18.72,18.72,26600.0,11.7918,11.7918,11.773,11.773,26600.0
2005-03-31 10:15:00,18.72,18.78,18.7,18.77,36400.0,11.773,11.8107,11.7604,11.8044,36400.0
2005-03-31 10:20:00,18.76,18.79,18.75,18.78,46200.0,11.7981,11.817,11.7918,11.8107,46200.0
2005-03-31 10:25:00,18.78,18.8,18.77,18.8,28200.0,11.8107,11.8233,11.8044,11.8233,28200.0
2005-03-31 10:30:00,18.8,18.83,18.79,18.81,47800.0,11.8233,11.8421,11.817,11.8296,47800.0
2005-03-31 10:35:00,18.81,18.81,18.72,18.72,29800.0,11.8296,11.8296,11.773,11.773,29800.0
2005-03-31 10:40:00,18.7,18.71,18.68,18.68,31400.0,11.7604,11.7667,11.7478,11.7478,31400.0
2005-03-31 10:45:00,18.68,18.68,18.66,18.66,49600.0,11.7478,11.7478,11.7352,11.7352,49600.0
2005-03-31 10:50:00,18.66,18.68,18.65,18.66,83200.0,11.7352,11.7478,11.7289,11.7352,83200.0
2005-03-31 10:55:00,18.65,18.65,18.61,18.64,52000.0,11.7289,11.7289,11.7038,11.7227,52000.0
2005-03-31 11:00:00,18.64,18.72,18.64,18.7,45000.0,11.7227,11.773,11.7227,11.7604,45000.0
2005-03-31 11:05:00,18.71,18.72,18.67,18.67,51600.0,11.7667,11.773,11.7415,11.7415,51600.0
2005-03-31 11:10:00,18.66,18.67,18.64,18.66,53600.0,11.7352,11.7415,11.7227,11.7352,53600.0
2005-03-31 11:15:00,18.66,18.68,18.65,18.65,65000.0,11.7352,11.7478,11.7289,11.7289,65000.0
2005-03-31 11:20:00,18.66,18.66,18.62,18.62,38000.0,11.7352,11.7352,11.7101,11.7101,38000.0
2005-03-31 11:25:00,18.61,18.61,18.61,18.61,12800.0,11.7038,11.7038,11.7038,11.7038,12800.0
2005-03-31 11:30:00,18.61,18.63,18.6,18.63,39000.0,11.7038,11.7164,11.6975,11.7164,39000.0
2005-03-31 11:35:00,18.63,18.64,18.63,18.63,25000.0,11.7164,11.7227,11.7164,11.7164,25000.0
2005-03-31 11:40:00,18.64,18.64,18.61,18.62,16600.0,11.7227,11.7227,11.7038,11.7101,16600.0
2005-03-31 11:45:00,18.62,18.62,18.6,18.6,15400.0,11.7101,11.7101,11.6975,11.6975,15400.0
2005-03-31 11:50:00,18.6,18.64,18.6,18.62,16800.0,11.6975,11.7227,11.6975,11.7101,16800.0
2005-03-31 11:55:00,18.63,18.68,18.63,18.68,10600.0,11.7164,11.7478,11.7164,11.7478,10600.0
2005-03-31 12:00:00,18.68,18.68,18.67,18.68,15000.0,11.7478,11.7478,11.7415,11.7478,15000.0
2005-03-31 12:05:00,18.68,18.68,18.67,18.68,10800.0,11.7478,11.7478,11.7415,11.7478,10800.0
2005-03-31 12:10:00,18.68,18.69,18.65,18.65,13000.0,11.7478,11.7541,11.7289,11.7289,13000.0
2005-03-31 12:15:00,18.65,18.65,18.61,18.62,17800.0,11.7289,11.7289,11.7038,11.7101,17800.0
2005-03-31 12:20:00,18.62,18.65,18.62,18.65,9600.0,11.7101,11.7289,11.7101,11.7289,9600.0
2005-03-31 12:25:00,18.64,18.66,18.63,18.66,10000.0,11.7227,11.7352,11.7164,11.7352,10000.0
2005-03-31 12:30:00,18.66,18.68,18.66,18.67,15000.0,11.7352,11.7478,11.7352,11.7415,15000.0
2005-03-31 12:35:00,18.68,18.69,18.68,18.68,10600.0,11.7478,11.7541,11.7478,11.7478,10600.0
2005-03-31 12:40:00,18.68,18.68,18.66,18.66,8200.0,11.7478,11.7478,11.7352,11.7352,8200.0
2005-03-31 12:45:00,18.66,18.67,18.66,18.67,5800.0,11.7352,11.7415,11.7352,11.7415,5800.0
2005-03-31 12:50:00,18.67,18.68,18.67,18.67,6000.0,11.7415,11.7478,11.7415,11.7415,6000.0
2005-03-31 12:55:00,18.67,18.69,18.67,18.69,11000.0,11.7415,11.7541,11.7415,11.7541,11000.0
2005-03-31 13:00:00,18.7,18.71,18.68,18.69,15000.0,11.7604,11.7667,11.7478,11.7541,15000.0
2005-03-31 13:05:00,18.7,18.7,18.68,18.7,11000.0,11.7604,11.7604,11.7478,11.7604,11000.0
2005-03-31 13:10:00,18.7,18.7,18.68,18.7,6800.0,11.7604,11.7604,11.7478,11.7604,6800.0
2005-03-31 13:15:00,18.7,18.72,18.7,18.72,5600.0,11.7604,11.773,11.7604,11.773,5600.0
2005-03-31 13:20:00,18.72,18.72,18.71,18.71,15200.0,11.773,11.773,11.7667,11.7667,15200.0
2005-03-31 13:25:00,18.71,18.73,18.71,18.71,8800.0,11.7667,11.7793,11.7667,11.7667,8800.0
2005-03-31 13:30:00,18.72,18.73,18.68,18.69,33000.0,11.773,11.7793,11.7478,11.7541,33000.0
2005-03-31 13:35:00,18.71,18.71,18.67,18.68,18800.0,11.7667,11.7667,11.7415,11.7478,18800.0
2005-03-31 13:40:00,18.69,18.7,18.68,18.68,9000.0,11.7541,11.7604,11.7478,11.7478,9000.0
2005-03-31 13:45:00,18.68,18.72,18.68,18.68,23000.0,11.7478,11.773,11.7478,11.7478,23000.0
2005-03-31 13:50:00,18.69,18.7,18.68,18.68,8000.0,11.7541,11.7604,11.7478,11.7478,8000.0
2005-03-31 13:55:00,18.68,18.69,18.68,18.68,10800.0,11.7478,11.7541,11.7478,11.7478,10800.0
2005-03-31 14:00:00,18.68,18.69,18.66,18.66,23200.0,11.7478,11.7541,11.7352,11.7352,23200.0
2005-03-31 14:05:00,18.67,18.67,18.65,18.66,33200.0,11.7415,11.7415,11.7289,11.7352,33200.0
2005-03-31 14:10:00,18.65,18.7,18.65,18.69,20000.0,11.7289,11.7604,11.7289,11.7541,20000.0
2005-03-31 14:15:00,18.7,18.72,18.68,18.68,33200.0,11.7604,11.773,11.7478,11.7478,33200.0
2005-03-31 14:20:00,18.68,18.69,18.68,18.69,13400.0,11.7478,11.7541,11.7478,11.7541,13400.0
2005-03-31 14:25:00,18.68,18.69,18.68,18.68,9200.0,11.7478,11.7541,11.7478,11.7478,9200.0
2005-03-31 14:30:00,18.68,18.69,18.65,18.69,53800.0,11.7478,11.7541,11.7289,11.7541,53800.0
2005-03-31 14:35:00,18.68,18.68,18.66,18.67,27600.0,11.7478,11.7478,11.7352,11.7415,27600.0
2005-03-31 14:40:00,18.66,18.68,18.66,18.68,16400.0,11.7352,11.7478,11.7352,11.7478,16400.0
2005-03-31 14:45:00,18.68,18.69,18.68,18.68,62200.0,11.7478,11.7541,11.7478,11.7478,62200.0
2005-03-31 14:50:00,18.68,18.69,18.66,18.68,31200.0,11.7478,11.7541,11.7352,11.7478,31200.0
2005-03-31 14:55:00,18.68,18.71,18.68,18.7,32200.0,11.7478,11.7667,11.7478,11.7604,32200.0
2005-03-31 15:00:00,18.71,18.71,18.68,18.68,42800.0,11.7667,11.7667,11.7478,11.7478,42800.0
2005-03-31 15:05:00,18.68,18.68,18.66,18.67,19800.0,11.7478,11.7478,11.7352,11.7415,19800.0
2005-03-31 15:10:00,18.67,18.68,18.67,18.68,30200.0,11.7415,11.7478,11.7415,11.7478,30200.0
2005-03-31 15:15:00,18.68,18.7,18.66,18.68,39600.0,11.7478,11.7604,11.7352,11.7478,39600.0
2005-03-31 15:20:00,18.68,18.72,18.68,18.72,18000.0,11.7478,11.773,11.7478,11.773,18000.0
2005-03-31 15:25:00,18.72,18.72,18.7,18.7,42600.0,11.773,11.773,11.7604,11.7604,42600.0
2005-03-31 15:30:00,18.7,18.7,18.67,18.67,58800.0,11.7604,11.7604,11.7415,11.7415,58800.0
2005-03-31 15:35:00,18.67,18.68,18.66,18.66,60600.0,11.7415,11.7478,11.7352,11.7352,60600.0
2005-03-31 15:40:00,18.66,18.66,18.65,18.65,34600.0,11.7352,11.7352,11.7289,11.7289,34600.0
2005-03-31 15:45:00,18.65,18.65,18.6,18.6,91200.0,11.7289,11.7289,11.6975,11.6975,91200.0
2005-03-31 15:50:00,18.61,18.73,18.6,18.61,273600.0,11.7038,11.7793,11.6975,11.7038,273600.0
2005-03-31 15:55:00,18.61,18.63,18.61,18.61,49600.0,11.7038,11.7164,11.7038,11.7038,49600.0
2005-04-01 09:30:00,18.75,18.84,18.73,18.79,55000.0,11.7918,11.8484,11.7793,11.817,55000.0
2005-04-01 09:35:00,18.79,18.84,18.78,18.82,59000.0,11.817,11.8484,11.8107,11.8359,59000.0
2005-04-01 09:40:00,18.83,18.93,18.83,18.93,74200.0,11.8421,11.905,11.8421,11.905,74200.0
2005-04-01 09:45:00,18.93,18.93,18.89,18.9,57400.0,11.905,11.905,11.8799,11.8862,57400.0
2005-04-01 09:50:00,18.9,18.95,18.9,18.95,95200.0,11.8862,11.9176,11.8862,11.9176,95200.0
2005-04-01 09:55:00,18.97,18.98,18.91,18.95,54800.0,11.9302,11.9365,11.8925,11.9176,54800.0
2005-04-01 10:00:00,18.94,18.95,18.81,18.88,87200.0,11.9113,11.9176,11.8296,11.8736,87200.0
2005-04-01 10:05:00,18.88,18.88,18.77,18.82,61400.0,11.8736,11.8736,11.8044,11.8359,61400.0
2005-04-01 10:10:00,18.83,18.88,18.8,18.86,34600.0,11.8421,11.8736,11.8233,11.861,34600.0
2005-04-01 10:15:00,18.86,18.86,18.79,18.8,89800.0,11.861,11.861,11.817,11.8233,89800.0
2005-04-01 10:20:00,18.8,18.81,18.76,18.78,59400.0,11.8233,11.8296,11.7981,11.8107,59400.0
2005-04-01 10:25:00,18.78,18.78,18.73,18.78,47800.0,11.8107,11.8107,11.7793,11.8107,47800.0
2005-04-01 10:30:00,18.78,18.8,18.75,18.79,46600.0,11.8107,11.8233,11.7918,11.817,46600.0
2005-04-01 10:35:00,18.79,18.79,18.75,18.75,17000.0,11.817,11.817,11.7918,11.7918,17000.0
2005-04-01 10:40:00,18.75,18.76,18.73,18.75,29600.0,11.7918,11.7981,11.7793,11.7918,29600.0
2005-04-01 10:45:00,18.75,18.77,18.74,18.76,22400.0,11.7918,11.8044,11.7855,11.7981,22400.0
2005-04-01 10:50:00,18.76,18.78,18.73,18.74,51600.0,11.7981,11.8107,11.7793,11.7855,51600.0
2005-04-01 10:55:00,18.74,18.74,18.66,18.67,53600.0,11.7855,11.7855,11.7352,11.7415,53600.0
2005-04-01 11:00:00,18.68,18.7,18.65,18.67,33000.0,11.7478,11.7604,11.7289,11.7415,33000.0
2005-04-01 11:05:00,18.67,18.71,18.67,18.7,26800.0,11.7415,11.7667,11.7415,11.7604,26800.0
2005-04-01 11:10:00,18.7,18.74,18.7,18.7,26600.0,11.7604,11.7855,11.7604,11.7604,26600.0
2005-04-01 11:15:00,18.7,18.72,18.68,18.71,26800.0,11.7604,11.773,11.7478,11.7667,26800.0
2005-04-01 11:20:00,18.71,18.72,18.7,18.72,9600.0,11.7667,11.773,11.7604,11.773,9600.0
2005-04-01 11:25:00,18.72,18.74,18.71,18.72,14400.0,11.773,11.7855,11.7667,11.773,14400.0
2005-04-01 11:30:00,18.73,18.75,18.73,18.73,28000.0,11.7793,11.7918,11.7793,11.7793,28000.0
2005-04-01 11:35:00,18.73,18.73,18.71,18.71,13800.0,11.7793,11.7793,11.7667,11.7667,13800.0
2005-04-01 11:40:00,18.7,18.72,18.7,18.72,37000.0,11.7604,11.773,11.7604,11.773,37000.0
2005-04-01 11:45:00,18.69,18.74,18.69,18.74,28000.0,11.7541,11.7855,11.7541,11.7855,28000.0
2005-04-01 11:50:00,18.74,18.77,18.72,18.75,13600.0,11.7855,11.8044,11.773,11.7918,13600.0
2005-04-01 11:55:00,18.75,18.77,18.72,18.75,39400.0,11.7918,11.8044,11.773,11.7918,39400.0
2005-04-01 12:00:00,18.75,18.75,18.74,18.75,13400.0,11.7918,11.7918,11.7855,11.7918,13400.0
2005-04-01 12:05:00,18.75,18.75,18.72,18.73,20000.0,11.7918,11.7918,11.773,11.7793,20000.0
2005-04-01 12:10:00,18.73,18.73,18.71,18.71,21800.0,11.7793,11.7793,11.7667,11.7667,21800.0
2005-04-01 12:15:00,18.71,18.72,18.68,18.7,52000.0,11.7667,11.773,11.7478,11.7604,52000.0
2005-04-01 12:20:00,18.7,18.72,18.67,18.71,61400.0,11.7604,11.773,11.7415,11.7667,61400.0
2005-04-01 12:25:00,18.71,18.71,18.67,18.68,21000.0,11.7667,11.7667,11.7415,11.7478,21000.0
2005-04-01 12:30:00,18.68,18.71,18.68,18.7,44800.0,11.7478,11.7667,11.7478,11.7604,44800.0
2005-04-01 12:35:00,18.7,18.73,18.7,18.73,58800.0,11.7604,11.7793,11.7604,11.7793,58800.0
2005-04-01 12:40:00,18.73,18.75,18.73,18.75,40600.0,11.7793,11.7918,11.7793,11.7918,40600.0
2005-04-01 12:45:00,18.74,18.76,18.73,18.75,52400.0,11.7855,11.7981,11.7793,11.7918,52400.0
2005-04-01 12:50:00,18.75,18.75,18.7,18.72,57000.0,11.7918,11.7918,11.7604,11.773,57000.0
2005-04-01 12:55:00,18.72,18.72,18.69,18.69,40000.0,11.773,11.773,11.7541,11.7541,40000.0
2005-04-01 13:00:00,18.69,18.7,18.67,18.7,121000.0,11.7541,11.7604,11.7415,11.7604,121000.0
2005-04-01 13:05:00,18.71,18.71,18.68,18.7,59800.0,11.7667,11.7667,11.7478,11.7604,59800.0
2005-04-01 13:10:00,18.7,18.71,18.7,18.7,44200.0,11.7604,11.7667,11.7604,11.7604,44200.0
2005-04-01 13:15:00,18.7,18.7,18.7,18.7,17000.0,11.7604,11.7604,11.7604,11.7604,17000.0
2005-04-01 13:20:00,18.7,18.7,18.68,18.68,19800.0,11.7604,11.7604,11.7478,11.7478,19800.0
2005-04-01 13:25:00,18.68,18.68,18.65,18.68,28600.0,11.7478,11.7478,11.7289,11.7478,28600.0
2005-04-01 13:30:00,18.68,18.68,18.61,18.61,43800.0,11.7478,11.7478,11.7038,11.7038,43800.0
2005-04-01 13:35:00,18.61,18.65,18.61,18.64,52000.0,11.7038,11.7289,11.7038,11.7227,52000.0
2005-04-01 13:40:00,18.63,18.65,18.63,18.64,28400.0,11.7164,11.7289,11.7164,11.7227,28400.0
2005-04-01 13:45:00,18.64,18.64,18.62,18.62,30000.0,11.7227,11.7227,11.7101,11.7101,30000.0
2005-04-01 13:50:00,18.62,18.63,18.6,18.61,50000.0,11.7101,11.7164,11.6975,11.7038,50000.0
2005-04-01 13:55:00,18.61,18.62,18.59,18.59,23800.0,11.7038,11.7101,11.6912,11.6912,23800.0
2005-04-01 14:00:00,18.59,18.59,18.56,18.56,20800.0,11.6912,11.6912,11.6723,11.6723,20800.0
2005-04-01 14:05:00,18.56,18.58,18.53,18.55,31600.0,11.6723,11.6849,11.6535,11.666,31600.0
2005-04-01 14:10:00,18.54,18.61,18.54,18.61,27400.0,11.6598,11.7038,11.6598,11.7038,27400.0
2005-04-01 14:15:00,18.6,18.62,18.57,18.59,46200.0,11.6975,11.7101,11.6786,11.6912,46200.0
2005-04-01 14:20:00,18.59,18.6,18.57,18.59,20200.0,11.6912,11.6975,11.6786,11.6912,20200.0
2005-04-01 14:25:00,18.59,18.61,18.56,18.56,25200.0,11.6912,11.7038,11.6723,11.6723,25200.0
2005-04-01 14:30:00,18.57,18.62,18.56,18.61,19000.0,11.6786,11.7101,11.6723,11.7038,19000.0
2005-04-01 14:35:00,18.61,18.64,18.58,18.59,38000.0,11.7038,11.7227,11.6849,11.6912,38000.0
2005-04-01 14:40:00,18.59,18.61,18.54,18.55,27600.0,11.6912,11.7038,11.6598,11.666,27600.0
2005-04-01 14:45:00,18.55,18.57,18.54,18.55,38400.0,11.666,11.6786,11.6598,11.666,38400.0
2005-04-01 14:50:00,18.55,18.57,18.55,18.56,26200.0,11.666,11.6786,11.666,11.6723,26200.0
2005-04-01 14:55:00,18.56,18.57,18.54,18.57,27800.0,11.6723,11.6786,11.6598,11.6786,27800.0
2005-04-01 15:00:00,18.56,18.56,18.53,18.55,36400.0,11.6723,11.6723,11.6535,11.666,36400.0
2005-04-01 15:05:00,18.55,18.57,18.54,18.54,21200.0,11.666,11.6786,11.6598,11.6598,21200.0
2005-04-01 15:10:00,18.54,18.6,18.54,18.59,38600.0,11.6598,11.6975,11.6598,11.6912,38600.0
2005-04-01 15:15:00,18.6,18.6,18.57,18.57,27000.0,11.6975,11.6975,11.6786,11.6786,27000.0
2005-04-01 15:20:00,18.58,18.58,18.53,18.54,42800.0,11.6849,11.6849,11.6535,11.6598,42800.0
2005-04-01 15:25:00,18.54,18.56,18.53,18.56,29400.0,11.6598,11.6723,11.6535,11.6723,29400.0
2005-04-01 15:30:00,18.55,18.58,18.52,18.58,56000.0,11.666,11.6849,11.6472,11.6849,56000.0
2005-04-01 15:35:00,18.58,18.59,18.57,18.58,20600.0,11.6849,11.6912,11.6786,11.6849,20600.0
2005-04-01 15:40:00,18.58,18.59,18.55,18.59,31200.0,11.6849,11.6912,11.666,11.6912,31200.0
2005-04-01 15:45:00,18.59,18.62,18.59,18.61,44800.0,11.6912,11.7101,11.6912,11.7038,44800.0
2005-04-01 15:50:00,18.61,18.61,18.58,18.6,64200.0,11.7038,11.7038,11.6849,11.6975,64200.0
2005-04-01 15:55:00,18.59,18.6,18.55,18.57,50000.0,11.6912,11.6975,11.666,11.6786,50000.0
2005-04-04 09:30:00,18.61,18.68,18.6,18.66,90200.0,11.7038,11.7478,11.6975,11.7352,90200.0
2005-04-04 09:35:00,18.66,18.66,18.6,18.64,30200.0,11.7352,11.7352,11.6975,11.7227,30200.0
2005-04-04 09:40:00,18.62,18.64,18.58,18.58,32200.0,11.7101,11.7227,11.6849,11.6849,32200.0
2005-04-04 09:45:00,18.58,18.62,18.58,18.59,22200.0,11.6849,11.7101,11.6849,11.6912,22200.0
2005-04-04 09:50:00,18.6,18.62,18.56,18.56,58800.0,11.6975,11.7101,11.6723,11.6723,58800.0
2005-04-04 09:55:00,18.53,18.61,18.51,18.51,71200.0,11.6535,11.7038,11.6409,11.6409,71200.0
2005-04-04 10:00:00,18.52,18.55,18.5,18.54,22000.0,11.6472,11.666,11.6346,11.6598,22000.0
2005-04-04 10:05:00,18.53,18.54,18.49,18.49,31200.0,11.6535,11.6598,11.6283,11.6283,31200.0
2005-04-04 10:10:00,18.49,18.53,18.49,18.5,34800.0,11.6283,11.6535,11.6283,11.6346,34800.0
2005-04-04 10:15:00,18.5,18.51,18.47,18.48,28200.0,11.6346,11.6409,11.6157,11.622,28200.0
2005-04-04 10:20:00,18.49,18.54,18.48,18.53,26200.0,11.6283,11.6598,11.622,11.6535,26200.0
2005-04-04 10:25:00,18.52,18.53,18.48,18.5,32200.0,11.6472,11.6535,11.622,11.6346,32200.0
2005-04-04 10:30:00,18.5,18.53,18.48,18.53,40600.0,11.6346,11.6535,11.622,11.6535,40600.0
2005-04-04 10:35:00,18.52,18.53,18.52,18.52,41800.0,11.6472,11.6535,11.6472,11.6472,41800.0
2005-04-04 10:40:00,18.52,18.53,18.5,18.52,21000.0,11.6472,11.6535,11.6346,11.6472,21000.0
2005-04-04 10:45:00,18.51,18.52,18.51,18.52,19600.0,11.6409,11.6472,11.6409,11.6472,19600.0
2005-04-04 10:50:00,18.52,18.53,18.52,18.52,44000.0,11.6472,11.6535,11.6472,11.6472,44000.0
2005-04-04 10:55:00,18.52,18.53,18.5,18.53,35600.0,11.6472,11.6535,11.6346,11.6535,35600.0
2005-04-04 11:00:00,18.52,18.53,18.52,18.53,87200.0,11.6472,11.6535,11.6472,11.6535,87200.0
2005-04-04 11:05:00,18.53,18.55,18.53,18.54,74400.0,11.6535,11.666,11.6535,11.6598,74400.0
2005-04-04 11:10:00,18.54,18.56,18.5,18.52,78800.0,11.6598,11.6723,11.6346,11.6472,78800.0
2005-04-04 11:15:00,18.5,18.53,18.5,18.5,37800.0,11.6346,11.6535,11.6346,11.6346,37800.0
2005-04-04 11:20:00,18.51,18.54,18.5,18.51,19200.0,11.6409,11.6598,11.6346,11.6409,19200.0
2005-04-04 11:25:00,18.5,18.54,18.5,18.51,29200.0,11.6346,11.6598,11.6346,11.6409,29200.0
2005-04-04 11:30:00,18.52,18.53,18.5,18.51,22000.0,11.6472,11.6535,11.6346,11.6409,22000.0
2005-04-04 11:35:00,18.52,18.54,18.51,18.52,14800.0,11.6472,11.6598,11.6409,11.6472,14800.0
2005-04-04 11:40:00,18.5,18.52,18.5,18.5,6200.0,11.6346,11.6472,11.6346,11.6346,6200.0
2005-04-04 11:45:00,18.5,18.51,18.49,18.49,20000.0,11.6346,11.6409,11.6283,11.6283,20000.0
2005-04-04 11:50:00,18.49,18.54,18.49,18.54,46400.0,11.6283,11.6598,11.6283,11.6598,46400.0
2005-04-04 11:55:00,18.53,18.56,18.53,18.54,11800.0,11.6535,11.6723,11.6535,11.6598,11800.0
2005-04-04 12:00:00,18.54,18.55,18.53,18.53,9200.0,11.6598,11.666,11.6535,11.6535,9200.0
2005-04-04 12:05:00,18.53,18.53,18.5,18.51,10600.0,11.6535,11.6535,11.6346,11.6409,10600.0
2005-04-04 12:10:00,18.51,18.52,18.49,18.5,31800.0,11.6409,11.6472,11.6283,11.6346,31800.0
2005-04-04 12:15:00,18.5,18.5,18.49,18.5,17200.0,11.6346,11.6346,11.6283,11.6346,17200.0
2005-04-04 12:20:00,18.5,18.5,18.47,18.48,19000.0,11.6346,11.6346,11.6157,11.622,19000.0
2005-04-04 12:25:00,18.48,18.5,18.48,18.5,11000.0,11.622,11.6346,11.622,11.6346,11000.0
2005-04-04 12:30:00,18.5,18.5,18.49,18.5,55400.0,11.6346,11.6346,11.6283,11.6346,55400.0
2005-04-04 12:35:00,18.5,18.5,18.49,18.5,51800.0,11.6346,11.6346,11.6283,11.6346,51800.0
2005-04-04 12:40:00,18.5,18.53,18.5,18.52,65600.0,11.6346,11.6535,11.6346,11.6472,65600.0
2005-04-04 12:45:00,18.5,18.53,18.5,18.5,26000.0,11.6346,11.6535,11.6346,11.6346,26000.0
2005-04-04 12:50:00,18.5,18.52,18.5,18.5,10000.0,11.6346,11.6472,11.6346,11.6346,10000.0
2005-04-04 12:55:00,18.49,18.51,18.49,18.5,8600.0,11.6283,11.6409,11.6283,11.6346,8600.0
2005-04-04 13:00:00,18.5,18.5,18.48,18.49,6000.0,11.6346,11.6346,11.622,11.6283,6000.0
2005-04-04 13:05:00,18.49,18.5,18.48,18.48,10400.0,11.6283,11.6346,11.622,11.622,10400.0
2005-04-04 13:10:00,18.48,18.48,18.4,18.4,114400.0,11.622,11.622,11.5717,11.5717,114400.0
2005-04-04 13:15:00,18.4,18.42,18.4,18.4,72000.0,11.5717,11.5843,11.5717,11.5717,72000.0
2005-04-04 13:20:00,18.4,18.41,18.39,18.4,34800.0,11.5717,11.578,11.5654,11.5717,34800.0
2005-04-04 13:25:00,18.39,18.41,18.39,18.41,68400.0,11.5654,11.578,11.5654,11.578,68400.0
2005-04-04 13:30:00,18.4,18.42,18.39,18.4,100200.0,11.5717,11.5843,11.5654,11.5717,100200.0
2005-04-04 13:35:00,18.4,18.47,18.4,18.46,68200.0,11.5717,11.6157,11.5717,11.6094,68200.0
2005-04-04 13:40:00,18.47,18.5,18.46,18.5,89400.0,11.6157,11.6346,11.6094,11.6346,89400.0
2005-04-04 13:45:00,18.48,18.49,18.46,18.48,62800.0,11.622,11.6283,11.6094,11.622,62800.0
2005-04-04 13:50:00,18.47,18.48,18.45,18.47,150600.0,11.6157,11.622,11.6032,11.6157,150600.0
2005-04-04 13:55:00,18.47,18.51,18.47,18.5,119000.0,11.6157,11.6409,11.6157,11.6346,119000.0
2005-04-04 14:00:00,18.5,18.53,18.5,18.51,48400.0,11.6346,11.6535,11.6346,11.6409,48400.0
2005-04-04 14:05:00,18.5,18.51,18.49,18.5,76000.0,11.6346,11.6409,11.6283,11.6346,76000.0
2005-04-04 14:10:00,18.5,18.51,18.49,18.49,63600.0,11.6346,11.6409,11.6283,11.6283,63600.0
2005-04-04 14:15:00,18.49,18.5,18.48,18.5,71000.0,11.6283,11.6346,11.622,11.6346,71000.0
2005-04-04 14:20:00,18.5,18.54,18.5,18.52,31200.0,11.6346,11.6598,11.6346,11.6472,31200.0
2005-04-04 14:25:00,18.52,18.53,18.51,18.53,62800.0,11.6472,11.6535,11.6409,11.6535,62800.0
2005-04-04 14:30:00,18.53,18.53,18.5,18.52,58800.0,11.6535,11.6535,11.6346,11.6472,58800.0
2005-04-04 14:35:00,18.51,18.52,18.49,18.5,37800.0,11.6409,11.6472,11.6283,11.6346,37800.0
2005-04-04 14:40:00,18.5,18.5,18.48,18.48,19400.0,11.6346,11.6346,11.622,11.622,19400.0
2005-04-04 14:45:00,18.48,18.49,18.47,18.48,30400.0,11.622,11.6283,11.6157,11.622,30400.0
2005-04-04 14:50:00,18.47,18.49,18.47,18.49,31400.0,11.6157,11.6283,11.6157,11.6283,31400.0
2005-04-04 14:55:00,18.48,18.52,18.48,18.52,44000.0,11.622,11.6472,11.622,11.6472,44000.0
2005-04-04 15:00:00,18.52,18.53,18.5,18.53,35600.0,11.6472,11.6535,11.6346,11.6535,35600.0
2005-04-04 15:05:00,18.53,18.53,18.48,18.49,30000.0,11.6535,11.6535,11.622,11.6283,30000.0
2005-04-04 15:10:00,18.49,18.5,18.49,18.5,14600.0,11.6283,11.6346,11.6283,11.6346,14600.0
2005-04-04 15:15:00,18.49,18.53,18.49,18.53,40800.0,11.6283,11.6535,11.6283,11.6535,40800.0
2005-04-04 15:20:00,18.53,18.53,18.5,18.51,62000.0,11.6535,11.6535,11.6346,11.6409,62000.0
2005-04-04 15:25:00,18.5,18.53,18.5,18.53,35400.0,11.6346,11.6535,11.6346,11.6535,35400.0
2005-04-04 15:30:00,18.53,18.54,18.51,18.53,30000.0,11.6535,11.6598,11.6409,11.6535,30000.0
2005-04-04 15:35:00,18.54,18.54,18.53,18.54,28600.0,11.6598,11.6598,11.6535,11.6598,28600.0
2005-04-04 15:40:00,18.55,18.55,18.53,18.54,23000.0,11.666,11.666,11.6535,11.6598,23000.0
2005-04-04 15:45:00,18.53,18.55,18.51,18.51,50000.0,11.6535,11.666,11.6409,11.6409,50000.0
2005-04-04 15:50:00,18.5,18.5,18.49,18.5,22000.0,11.6346,11.6346,11.6283,11.6346,22000.0
2005-04-04 15:55:00,18.5,18.51,18.49,18.5,49200.0,11.6346,11.6409,11.6283,11.6346,49200.0
2005-04-05 09:30:00,18.57,18.57,18.48,18.5,51000.0,11.6786,11.6786,11.622,11.6346,51000.0
2005-04-05 09:35:00,18.48,18.56,18.48,18.5,33200.0,11.622,11.6723,11.622,11.6346,33200.0
2005-04-05 09:40:00,18.5,18.52,18.47,18.49,30400.0,11.6346,11.6472,11.6157,11.6283,30400.0
2005-04-05 09:45:00,18.47,18.52,18.43,18.51,27400.0,11.6157,11.6472,11.5906,11.6409,27400.0
2005-04-05 09:50:00,18.5,18.56,18.49,18.52,40600.0,11.6346,11.6723,11.6283,11.6472,40600.0
2005-04-05 09:55:00,18.52,18.55,18.46,18.55,37400.0,11.6472,11.666,11.6094,11.666,37400.0
2005-04-05 10:00:00,18.55,18.55,18.49,18.5,16800.0,11.666,11.666,11.6283,11.6346,16800.0
2005-04-05 10:05:00,18.5,18.52,18.45,18.47,29200.0,11.6346,11.6472,11.6032,11.6157,29200.0
2005-04-05 10:10:00,18.46,18.47,18.45,18.45,29600.0,11.6094,11.6157,11.6032,11.6032,29600.0
2005-04-05 10:15:00,18.45,18.46,18.43,18.43,26000.0,11.6032,11.6094,11.5906,11.5906,26000.0
2005-04-05 10:20:00,18.43,18.45,18.4,18.43,13800.0,11.5906,11.6032,11.5717,11.5906,13800.0
2005-04-05 10:25:00,18.44,18.45,18.41,18.43,11800.0,11.5969,11.6032,11.578,11.5906,11800.0
2005-04-05 10:30:00,18.43,18.48,18.41,18.47,31200.0,11.5906,11.622,11.578,11.6157,31200.0
2005-04-05 10:35:00,18.47,18.48,18.43,18.47,27400.0,11.6157,11.622,11.5906,11.6157,27400.0
2005-04-05 10:40:00,18.47,18.49,18.45,18.45,36200.0,11.6157,11.6283,11.6032,11.6032,36200.0
2005-04-05 10:45:00,18.45,18.47,18.43,18.45,12800.0,11.6032,11.6157,11.5906,11.6032,12800.0
2005-04-05 10:50:00,18.45,18.45,18.42,18.43,20200.0,11.6032,11.6032,11.5843,11.5906,20200.0
2005-04-05 10:55:00,18.43,18.44,18.41,18.43,33400.0,11.5906,11.5969,11.578,11.5906,33400.0
2005-04-05 11:00:00,18.43,18.43,18.36,18.37,101400.0,11.5906,11.5906,11.5466,11.5528,101400.0
2005-04-05 11:05:00,18.37,18.4,18.37,18.39,40000.0,11.5528,11.5717,11.5528,11.5654,40000.0
2005-04-05 11:10:00,18.4,18.41,18.38,18.39,33200.0,11.5717,11.578,11.5591,11.5654,33200.0
2005-04-05 11:15:00,18.39,18.41,18.37,18.41,26800.0,11.5654,11.578,11.5528,11.578,26800.0
2005-04-05 11:20:00,18.4,18.42,18.4,18.41,15800.0,11.5717,11.5843,11.5717,11.578,15800.0
2005-04-05 11:25:00,18.41,18.43,18.4,18.41,38800.0,11.578,11.5906,11.5717,11.578,38800.0
2005-04-05 11:30:00,18.41,18.43,18.41,18.43,20800.0,11.578,11.5906,11.578,11.5906,20800.0
2005-04-05 11:35:00,18.43,18.46,18.43,18.45,24400.0,11.5906,11.6094,11.5906,11.6032,24400.0
2005-04-05 11:40:00,18.45,18.48,18.44,18.48,33000.0,11.6032,11.622,11.5969,11.622,33000.0
2005-04-05 11:45:00,18.47,18.47,18.45,18.46,31000.0,11.6157,11.6157,11.6032,11.6094,31000.0
2005-04-05 11:50:00,18.46,18.46,18.45,18.45,27000.0,11.6094,11.6094,11.6032,11.6032,27000.0
2005-04-05 11:55:00,18.44,18.45,18.4,18.41,41200.0,11.5969,11.6032,11.5717,11.578,41200.0
2005-04-05 12:00:00,18.41,18.41,18.41,18.41,11800.0,11.578,11.578,11.578,11.578,11800.0
2005-04-05 12:05:00,18.41,18.45,18.41,18.45,23000.0,11.578,11.6032,11.578,11.6032,23000.0
2005-04-05 12:10:00,18.45,18.49,18.45,18.49,11200.0,11.6032,11.6283,11.6032,11.6283,11200.0
2005-04-05 12:15:00,18.49,18.51,18.48,18.51,7200.0,11.6283,11.6409,11.622,11.6409,7200.0
2005-04-05 12:20:00,18.5,18.53,18.5,18.5,10600.0,11.6346,11.6535,11.6346,11.6346,10600.0
2005-04-05 12:25:00,18.5,18.52,18.5,18.51,28200.0,11.6346,11.6472,11.6346,11.6409,28200.0
2005-04-05 12:30:00,18.5,18.5,18.49,18.5,8000.0,11.6346,11.6346,11.6283,11.6346,8000.0
2005-04-05 12:35:00,18.5,18.5,18.49,18.49,11400.0,11.6346,11.6346,11.6283,11.6283,11400.0
2005-04-05 12:40:00,18.5,18.5,18.48,18.49,23200.0,11.6346,11.6346,11.622,11.6283,23200.0
2005-04-05 12:45:00,18.48,18.5,18.48,18.48,12800.0,11.622,11.6346,11.622,11.622,12800.0
2005-04-05 12:50:00,18.48,18.5,18.45,18.48,15600.0,11.622,11.6346,11.6032,11.622,15600.0
2005-04-05 12:55:00,18.48,18.49,18.47,18.47,16600.0,11.622,11.6283,11.6157,11.6157,16600.0
2005-04-05 13:00:00,18.46,18.48,18.46,18.47,15600.0,11.6094,11.622,11.6094,11.6157,15600.0
2005-04-05 13:05:00,18.47,18.48,18.47,18.48,6800.0,11.6157,11.622,11.6157,11.622,6800.0
2005-04-05 13:10:00,18.48,18.5,18.48,18.49,9400.0,11.622,11.6346,11.622,11.6283,9400.0
2005-04-05 13:15:00,18.49,18.5,18.48,18.49,14600.0,11.6283,11.6346,11.622,11.6283,14600.0
2005-04-05 13:20:00,18.49,18.5,18.48,18.49,12400.0,11.6283,11.6346,11.622,11.6283,12400.0
2005-04-05 13:25:00,18.49,18.5,18.49,18.5,8400.0,11.6283,11.6346,11.6283,11.6346,8400.0
2005-04-05 13:30:00,18.49,18.5,18.48,18.5,7600.0,11.6283,11.6346,11.622,11.6346,7600.0
2005-04-05 13:35:00,18.5,18.5,18.47,18.48,9800.0,11.6346,11.6346,11.6157,11.622,9800.0
2005-04-05 13:40:00,18.48,18.5,18.48,18.49,13000.0,11.622,11.6346,11.622,11.6283,13000.0
2005-04-05 13:45:00,18.49,18.53,18.49,18.53,17400.0,11.6283,11.6535,11.6283,11.6535,17400.0
2005-04-05 13:50:00,18.52,18.53,18.49,18.52,41000.0,11.6472,11.6535,11.6283,11.6472,41000.0
2005-04-05 13:55:00,18.53,18.57,18.53,18.54,38000.0,11.6535,11.6786,11.6535,11.6598,38000.0
2005-04-05 14:00:00,18.53,18.56,18.52,18.54,124200.0,11.6535,11.6723,11.6472,11.6598,124200.0
2005-04-05 14:05:00,18.55,18.55,18.53,18.54,46400.0,11.666,11.666,11.6535,11.6598,46400.0
2005-04-05 14:10:00,18.54,18.54,18.5,18.51,40200.0,11.6598,11.6598,11.6346,11.6409,40200.0
2005-04-05 14:15:00,18.52,18.52,18.43,18.48,60800.0,11.6472,11.6472,11.5906,11.622,60800.0
2005-04-05 14:20:00,18.5,18.52,18.48,18.5,22800.0,11.6346,11.6472,11.622,11.6346,22800.0
2005-04-05 14:25:00,18.51,18.53,18.5,18.53,17600.0,11.6409,11.6535,11.6346,11.6535,17600.0
2005-04-05 14:30:00,18.52,18.54,18.52,18.53,17800.0,11.6472,11.6598,11.6472,11.6535,17800.0
2005-04-05 14:35:00,18.53,18.55,18.52,18.55,19400.0,11.6535,11.666,11.6472,11.666,19400.0
2005-04-05 14:40:00,18.55,18.56,18.52,18.52,24000.0,11.666,11.6723,11.6472,11.6472,24000.0
2005-04-05 14:45:00,18.52,18.53,18.52,18.52,28000.0,11.6472,11.6535,11.6472,11.6472,28000.0
2005-04-05 14:50:00,18.52,18.53,18.5,18.5,43600.0,11.6472,11.6535,11.6346,11.6346,43600.0
2005-04-05 14:55:00,18.5,18.5,18.48,18.49,20600.0,11.6346,11.6346,11.622,11.6283,20600.0
2005-04-05 15:00:00,18.48,18.51,18.48,18.51,16600.0,11.622,11.6409,11.622,11.6409,16600.0
2005-04-05 15:05:00,18.51,18.52,18.5,18.5,13000.0,11.6409,11.6472,11.6346,11.6346,13000.0
2005-04-05 15:10:00,18.49,18.53,18.49,18.52,27000.0,11.6283,11.6535,11.6283,11.6472,27000.0
2005-04-05 15:15:00,18.53,18.53,18.51,18.52,12200.0,11.6535,11.6535,11.6409,11.6472,12200.0
2005-04-05 15:20:00,18.5,18.54,18.5,18.52,36800.0,11.6346,11.6598,11.6346,11.6472,36800.0
2005-04-05 15:25:00,18.52,18.52,18.5,18.5,13600.0,11.6472,11.6472,11.6346,11.6346,13600.0
2005-04-05 15:30:00,18.5,18.53,18.5,18.53,26600.0,11.6346,11.6535,11.6346,11.6535,26600.0
2005-04-05 15:35:00,18.52,18.53,18.5,18.5,14000.0,11.6472,11.6535,11.6346,11.6346,14000.0
2005-04-05 15:40:00,18.5,18.5,18.46,18.47,30800.0,11.6346,11.6346,11.6094,11.6157,30800.0
2005-04-05 15:45:00,18.46,18.52,18.46,18.5,35200.0,11.6094,11.6472,11.6094,11.6346,35200.0
2005-04-05 15:50:00,18.51,18.52,18.49,18.51,33600.0,11.6409,11.6472,11.6283,11.6409,33600.0
2005-04-05 15:55:00,18.52,18.53,18.49,18.53,44200.0,11.6472,11.6535,11.6283,11.6535,44200.0
2005-04-06 09:30:00,18.61,18.64,18.61,18.62,70000.0,11.7038,11.7227,11.7038,11.7101,70000.0
2005-04-06 09:35:00,18.64,18.65,18.54,18.6,44000.0,11.7227,11.7289,11.6598,11.6975,44000.0
2005-04-06 09:40:00,18.6,18.6,18.57,18.57,30400.0,11.6975,11.6975,11.6786,11.6786,30400.0
2005-04-06 09:45:00,18.57,18.57,18.53,18.54,35600.0,11.6786,11.6786,11.6535,11.6598,35600.0
2005-04-06 09:50:00,18.54,18.58,18.53,18.56,22400.0,11.6598,11.6849,11.6535,11.6723,22400.0
2005-04-06 09:55:00,18.55,18.55,18.5,18.54,19600.0,11.666,11.666,11.6346,11.6598,19600.0
2005-04-06 10:00:00,18.54,18.55,18.51,18.55,45400.0,11.6598,11.666,11.6409,11.666,45400.0
2005-04-06 10:05:00,18.55,18.55,18.52,18.52,56600.0,11.666,11.666,11.6472,11.6472,56600.0
2005-04-06 10:10:00,18.52,18.54,18.52,18.52,49000.0,11.6472,11.6598,11.6472,11.6472,49000.0
2005-04-06 10:15:00,18.52,18.52,18.5,18.51,26000.0,11.6472,11.6472,11.6346,11.6409,26000.0
2005-04-06 10:20:00,18.5,18.51,18.5,18.5,18000.0,11.6346,11.6409,11.6346,11.6346,18000.0
2005-04-06 10:25:00,18.5,18.52,18.5,18.52,11800.0,11.6346,11.6472,11.6346,11.6472,11800.0
2005-04-06 10:30:00,18.52,18.55,18.5,18.52,78200.0,11.6472,11.666,11.6346,11.6472,78200.0
2005-04-06 10:35:00,18.51,18.53,18.48,18.52,28200.0,11.6409,11.6535,11.622,11.6472,28200.0
2005-04-06 10:40:00,18.51,18.54,18.51,18.52,18400.0,11.6409,11.6598,11.6409,11.6472,18400.0
2005-04-06 10:45:00,18.52,18.59,18.52,18.55,44200.0,11.6472,11.6912,11.6472,11.666,44200.0
2005-04-06 10:50:00,18.55,18.56,18.33,18.5,70800.0,11.666,11.6723,11.5277,11.6346,70800.0
2005-04-06 10:55:00,18.5,18.54,18.5,18.53,18000.0,11.6346,11.6598,11.6346,11.6535,18000.0
2005-04-06 11:00:00,18.52,18.58,18.52,18.58,43400.0,11.6472,11.6849,11.6472,11.6849,43400.0
2005-04-06 11:05:00,18.57,18.58,18.56,18.56,31000.0,11.6786,11.6849,11.6723,11.6723,31000.0
2005-04-06 11:10:00,18.56,18.59,18.56,18.57,26200.0,11.6723,11.6912,11.6723,11.6786,26200.0
2005-04-06 11:15:00,18.58,18.58,18.5,18.5,47200.0,11.6849,11.6849,11.6346,11.6346,47200.0
2005-04-06 11:20:00,18.5,18.55,18.49,18.5,62400.0,11.6346,11.666,11.6283,11.6346,62400.0
2005-04-06 11:25:00,18.5,18.58,18.5,18.57,41200.0,11.6346,11.6849,11.6346,11.6786,41200.0
2005-04-06 11:30:00,18.57,18.58,18.53,18.53,45000.0,11.6786,11.6849,11.6535,11.6535,45000.0
2005-04-06 11:35:00,18.52,18.53,18.49,18.5,35000.0,11.6472,11.6535,11.6283,11.6346,35000.0
2005-04-06 11:40:00,18.5,18.52,18.49,18.5,29000.0,11.6346,11.6472,11.6283,11.6346,29000.0
2005-04-06 11:45:00,18.5,18.52,18.5,18.52,11600.0,11.6346,11.6472,11.6346,11.6472,11600.0
2005-04-06 11:50:00,18.51,18.52,18.5,18.5,26400.0,11.6409,11.6472,11.6346,11.6346,26400.0
2005-04-06 11:55:00,18.5,18.52,18.5,18.5,30200.0,11.6346,11.6472,11.6346,11.6346,30200.0
2005-04-06 12:00:00,18.5,18.5,18.49,18.5,13200.0,11.6346,11.6346,11.6283,11.6346,13200.0
2005-04-06 12:05:00,18.5,18.5,18.5,18.5,7400.0,11.6346,11.6346,11.6346,11.6346,7400.0
2005-04-06 12:10:00,18.5,18.51,18.49,18.49,27200.0,11.6346,11.6409,11.6283,11.6283,27200.0
2005-04-06 12:15:00,18.5,18.5,18.45,18.45,37000.0,11.6346,11.6346,11.6032,11.6032,37000.0
2005-04-06 12:20:00,18.45,18.48,18.45,18.46,22600.0,11.6032,11.622,11.6032,11.6094,22600.0
2005-04-06 12:25:00,18.5,18.5,18.49,18.5,19400.0,11.6346,11.6346,11.6283,11.6346,19400.0
2005-04-06 12:30:00,18.5,18.52,18.49,18.52,18800.0,11.6346,11.6472,11.6283,11.6472,18800.0
2005-04-06 12:35:00,18.52,18.55,18.49,18.52,25000.0,11.6472,11.666,11.6283,11.6472,25000.0
2005-04-06 12:40:00,18.52,18.53,18.51,18.51,12200.0,11.6472,11.6535,11.6409,11.6409,12200.0
2005-04-06 12:45:00,18.51,18.52,18.5,18.5,11400.0,11.6409,11.6472,11.6346,11.6346,11400.0
2005-04-06 12:50:00,18.5,18.51,18.49,18.5,47000.0,11.6346,11.6409,11.6283,11.6346,47000.0
2005-04-06 12:55:00,18.49,18.5,18.49,18.5,8400.0,11.6283,11.6346,11.6283,11.6346,8400.0
2005-04-06 13:00:00,18.5,18.53,18.5,18.52,14400.0,11.6346,11.6535,11.6346,11.6472,14400.0
2005-04-06 13:05:00,18.53,18.53,18.5,18.5,37000.0,11.6535,11.6535,11.6346,11.6346,37000.0
2005-04-06 13:10:00,18.51,18.52,18.5,18.5,24800.0,11.6409,11.6472,11.6346,11.6346,24800.0
2005-04-06 13:15:00,18.5,18.52,18.5,18.51,10000.0,11.6346,11.6472,11.6346,11.6409,10000.0
2005-04-06 13:20:00,18.51,18.52,18.51,18.52,10000.0,11.6409,11.6472,11.6409,11.6472,10000.0
2005-04-06 13:25:00,18.52,18.53,18.52,18.52,3200.0,11.6472,11.6535,11.6472,11.6472,3200.0
2005-04-06 13:30:00,18.52,18.53,18.52,18.52,11800.0,11.6472,11.6535,11.6472,11.6472,11800.0
2005-04-06 13:35:00,18.52,18.53,18.52,18.52,13200.0,11.6472,11.6535,11.6472,11.6472,13200.0
2005-04-06 13:40:00,18.52,18.55,18.52,18.53,33800.0,11.6472,11.666,11.6472,11.6535,33800.0
2005-04-06 13:45:00,18.53,18.53,18.5,18.5,20600.0,11.6535,11.6535,11.6346,11.6346,20600.0
2005-04-06 13:50:00,18.49,18.49,18.45,18.45,42800.0,11.6283,11.6283,11.6032,11.6032,42800.0
2005-04-06 13:55:00,18.46,18.48,18.43,18.47,35600.0,11.6094,11.622,11.5906,11.6157,35600.0
2005-04-06 14:00:00,18.47,18.5,18.45,18.5,34000.0,11.6157,11.6346,11.6032,11.6346,34000.0
2005-04-06 14:05:00,18.49,18.5,18.46,18.47,36800.0,11.6283,11.6346,11.6094,11.6157,36800.0
2005-04-06 14:10:00,18.47,18.48,18.45,18.47,30800.0,11.6157,11.622,11.6032,11.6157,30800.0
2005-04-06 14:15:00,18.47,18.47,18.46,18.47,13800.0,11.6157,11.6157,11.6094,11.6157,13800.0
2005-04-06 14:20:00,18.46,18.48,18.45,18.46,25000.0,11.6094,11.622,11.6032,11.6094,25000.0
2005-04-06 14:25:00,18.47,18.52,18.46,18.52,32400.0,11.6157,11.6472,11.6094,11.6472,32400.0
2005-04-06 14:30:00,18.52,18.52,18.43,18.51,54200.0,11.6472,11.6472,11.5906,11.6409,54200.0
2005-04-06 14:35:00,18.51,18.52,18.48,18.49,20000.0,11.6409,11.6472,11.622,11.6283,20000.0
2005-04-06 14:40:00,18.49,18.5,18.46,18.49,17600.0,11.6283,11.6346,11.6094,11.6283,17600.0
2005-04-06 14:45:00,18.48,18.5,18.48,18.5,18600.0,11.622,11.6346,11.622,11.6346,18600.0
2005-04-06 14:50:00,18.5,18.5,18.5,18.5,12000.0,11.6346,11.6346,11.6346,11.6346,12000.0
2005-04-06 14:55:00,18.51,18.55,18.5,18.5,46600.0,11.6409,11.666,11.6346,11.6346,46600.0
2005-04-06 15:00:00,18.5,18.5,18.48,18.5,19800.0,11.6346,11.6346,11.622,11.6346,19800.0
2005-04-06 15:05:00,18.5,18.52,18.5,18.51,25400.0,11.6346,11.6472,11.6346,11.6409,25400.0
2005-04-06 15:10:00,18.5,18.52,18.5,18.52,43600.0,11.6346,11.6472,11.6346,11.6472,43600.0
2005-04-06 15:15:00,18.52,18.54,18.5,18.5,54200.0,11.6472,11.6598,11.6346,11.6346,54200.0
2005-04-06 15:20:00,18.5,18.5,18.45,18.48,40200.0,11.6346,11.6346,11.6032,11.622,40200.0
2005-04-06 15:25:00,18.47,18.49,18.46,18.49,38000.0,11.6157,11.6283,11.6094,11.6283,38000.0
2005-04-06 15:30:00,18.48,18.49,18.45,18.46,38000.0,11.622,11.6283,11.6032,11.6094,38000.0
2005-04-06 15:35:00,18.46,18.51,18.46,18.5,37200.0,11.6094,11.6409,11.6094,11.6346,37200.0
2005-04-06 15:40:00,18.5,18.52,18.49,18.5,35400.0,11.6346,11.6472,11.6283,11.6346,35400.0
2005-04-06 15:45:00,18.5,18.5,18.47,18.47,35400.0,11.6346,11.6346,11.6157,11.6157,35400.0
2005-04-06 15:50:00,18.47,18.49,18.47,18.48,38000.0,11.6157,11.6283,11.6157,11.622,38000.0
2005-04-06 15:55:00,18.48,18.49,18.45,18.47,82800.0,11.622,11.6283,11.6032,11.6157,82800.0
2005-04-07 09:30:00,18.53,18.55,18.47,18.5,104000.0,11.6535,11.666,11.6157,11.6346,104000.0
2005-04-07 09:35:00,18.5,18.54,18.49,18.53,61800.0,11.6346,11.6598,11.6283,11.6535,61800.0
2005-04-07 09:40:00,18.53,18.57,18.5,18.53,85400.0,11.6535,11.6786,11.6346,11.6535,85400.0
2005-04-07 09:45:00,18.53,18.53,18.48,18.49,21800.0,11.6535,11.6535,11.622,11.6283,21800.0
2005-04-07 09:50:00,18.52,18.53,18.49,18.49,48600.0,11.6472,11.6535,11.6283,11.6283,48600.0
2005-04-07 09:55:00,18.5,18.54,18.48,18.48,46800.0,11.6346,11.6598,11.622,11.622,46800.0
2005-04-07 10:00:00,18.48,18.5,18.45,18.48,22400.0,11.622,11.6346,11.6032,11.622,22400.0
2005-04-07 10:05:00,18.49,18.5,18.46,18.5,28600.0,11.6283,11.6346,11.6094,11.6346,28600.0
2005-04-07 10:10:00,18.49,18.5,18.49,18.5,600.0,11.6283,11.6346,11.6283,11.6346,600.0
2005-04-07 10:15:00,18.5,18.5,18.47,18.49,44600.0,11.6346,11.6346,11.6157,11.6283,44600.0
2005-04-07 10:20:00,18.47,18.49,18.45,18.49,25000.0,11.6157,11.6283,11.6032,11.6283,25000.0
2005-04-07 10:25:00,18.47,18.47,18.43,18.46,22000.0,11.6157,11.6157,11.5906,11.6094,22000.0
2005-04-07 10:30:00,18.46,18.54,18.46,18.53,50200.0,11.6094,11.6598,11.6094,11.6535,50200.0
2005-04-07 10:35:00,18.53,18.54,18.48,18.5,58800.0,11.6535,11.6598,11.622,11.6346,58800.0
2005-04-07 10:40:00,18.5,18.53,18.49,18.5,38400.0,11.6346,11.6535,11.6283,11.6346,38400.0
2005-04-07 10:45:00,18.49,18.52,18.49,18.52,30400.0,11.6283,11.6472,11.6283,11.6472,30400.0
2005-04-07 10:50:00,18.5,18.52,18.5,18.5,27600.0,11.6346,11.6472,11.6346,11.6346,27600.0
2005-04-07 10:55:00,18.5,18.5,18.48,18.49,33800.0,11.6346,11.6346,11.622,11.6283,33800.0
2005-04-07 11:00:00,18.49,18.52,18.49,18.5,32800.0,11.6283,11.6472,11.6283,11.6346,32800.0
2005-04-07 11:05:00,18.5,18.52,18.5,18.5,135200.0,11.6346,11.6472,11.6346,11.6346,135200.0
2005-04-07 11:10:00,18.53,18.53,18.5,18.52,6800.0,11.6535,11.6535,11.6346,11.6472,6800.0
2005-04-07 11:15:00,18.52,18.54,18.51,18.53,18800.0,11.6472,11.6598,11.6409,11.6535,18800.0
2005-04-07 11:20:00,18.54,18.54,18.53,18.54,17200.0,11.6598,11.6598,11.6535,11.6598,17200.0
2005-04-07 11:25:00,18.54,18.54,18.5,18.5,73600.0,11.6598,11.6598,11.6346,11.6346,73600.0
2005-04-07 11:30:00,18.52,18.53,18.5,18.52,12800.0,11.6472,11.6535,11.6346,11.6472,12800.0
2005-04-07 11:35:00,18.51,18.54,18.51,18.53,10800.0,11.6409,11.6598,11.6409,11.6535,10800.0
2005-04-07 11:40:00,18.52,18.52,18.5,18.52,36400.0,11.6472,11.6472,11.6346,11.6472,36400.0
2005-04-07 11:45:00,18.51,18.52,18.5,18.52,13200.0,11.6409,11.6472,11.6346,11.6472,13200.0
2005-04-07 11:50:00,18.5,18.53,18.5,18.53,10800.0,11.6346,11.6535,11.6346,11.6535,10800.0
2005-04-07 11:55:00,18.52,18.53,18.5,18.53,8000.0,11.6472,11.6535,11.6346,11.6535,8000.0
2005-04-07 12:00:00,18.53,18.53,18.5,18.52,6800.0,11.6535,11.6535,11.6346,11.6472,6800.0
2005-04-07 12:05:00,18.52,18.53,18.52,18.53,2800.0,11.6472,11.6535,11.6472,11.6535,2800.0
2005-04-07 12:10:00,18.53,18.55,18.53,18.54,7000.0,11.6535,11.666,11.6535,11.6598,7000.0
2005-04-07 12:15:00,18.55,18.55,18.51,18.52,8400.0,11.666,11.666,11.6409,11.6472,8400.0
2005-04-07 12:20:00,18.5,18.51,18.5,18.5,6200.0,11.6346,11.6409,11.6346,11.6346,6200.0
2005-04-07 12:25:00,18.51,18.54,18.5,18.53,5800.0,11.6409,11.6598,11.6346,11.6535,5800.0
2005-04-07 12:30:00,18.54,18.56,18.53,18.53,20400.0,11.6598,11.6723,11.6535,11.6535,20400.0
2005-04-07 12:35:00,18.53,18.59,18.53,18.59,31200.0,11.6535,11.6912,11.6535,11.6912,31200.0
2005-04-07 12:40:00,18.59,18.6,18.57,18.59,25000.0,11.6912,11.6975,11.6786,11.6912,25000.0
2005-04-07 12:45:00,18.59,18.6,18.57,18.57,11600.0,11.6912,11.6975,11.6786,11.6786,11600.0
2005-04-07 12:50:00,18.59,18.59,18.58,18.59,20600.0,11.6912,11.6912,11.6849,11.6912,20600.0
2005-04-07 12:55:00,18.59,18.6,18.56,18.57,24000.0,11.6912,11.6975,11.6723,11.6786,24000.0
2005-04-07 13:00:00,18.56,18.57,18.56,18.57,17600.0,11.6723,11.6786,11.6723,11.6786,17600.0
2005-04-07 13:05:00,18.55,18.55,18.52,18.53,31800.0,11.666,11.666,11.6472,11.6535,31800.0
2005-04-07 13:10:00,18.52,18.55,18.51,18.52,20000.0,11.6472,11.666,11.6409,11.6472,20000.0
2005-04-07 13:15:00,18.52,18.56,18.52,18.56,16600.0,11.6472,11.6723,11.6472,11.6723,16600.0
2005-04-07 13:20:00,18.56,18.59,18.54,18.59,40800.0,11.6723,11.6912,11.6598,11.6912,40800.0
2005-04-07 13:25:00,18.58,18.58,18.56,18.58,8200.0,11.6849,11.6849,11.6723,11.6849,8200.0
2005-04-07 13:30:00,18.58,18.58,18.56,18.57,25000.0,11.6849,11.6849,11.6723,11.6786,25000.0
2005-04-07 13:35:00,18.57,18.58,18.54,18.55,38000.0,11.6786,11.6849,11.6598,11.666,38000.0
2005-04-07 13:40:00,18.55,18.55,18.5,18.54,22600.0,11.666,11.666,11.6346,11.6598,22600.0
2005-04-07 13:45:00,18.54,18.54,18.52,18.53,12000.0,11.6598,11.6598,11.6472,11.6535,12000.0
2005-04-07 13:50:00,18.53,18.55,18.52,18.55,21000.0,11.6535,11.666,11.6472,11.666,21000.0
2005-04-07 13:55:00,18.55,18.55,18.53,18.54,11600.0,11.666,11.666,11.6535,11.6598,11600.0
2005-04-07 14:00:00,18.55,18.55,18.53,18.54,22400.0,11.666,11.666,11.6535,11.6598,22400.0
2005-04-07 14:05:00,18.54,18.6,18.53,18.58,65000.0,11.6598,11.6975,11.6535,11.6849,65000.0
2005-04-07 14:10:00,18.58,18.61,18.56,18.57,83200.0,11.6849,11.7038,11.6723,11.6786,83200.0
2005-04-07 14:15:00,18.57,18.61,18.57,18.6,36200.0,11.6786,11.7038,11.6786,11.6975,36200.0
2005-04-07 14:20:00,18.6,18.6,18.56,18.57,23400.0,11.6975,11.6975,11.6723,11.6786,23400.0
2005-04-07 14:25:00,18.56,18.57,18.56,18.56,13800.0,11.6723,11.6786,11.6723,11.6723,13800.0
2005-04-07 14:30:00,18.56,18.59,18.56,18.59,27000.0,11.6723,11.6912,11.6723,11.6912,27000.0
2005-04-07 14:35:00,18.59,18.63,18.59,18.63,45400.0,11.6912,11.7164,11.6912,11.7164,45400.0
2005-04-07 14:40:00,18.63,18.64,18.6,18.63,46400.0,11.7164,11.7227,11.6975,11.7164,46400.0
2005-04-07 14:45:00,18.61,18.64,18.61,18.62,22600.0,11.7038,11.7227,11.7038,11.7101,22600.0
2005-04-07 14:50:00,18.63,18.65,18.62,18.63,14400.0,11.7164,11.7289,11.7101,11.7164,14400.0
2005-04-07 14:55:00,18.61,18.65,18.61,18.62,16000.0,11.7038,11.7289,11.7038,11.7101,16000.0
2005-04-07 15:00:00,18.62,18.66,18.61,18.62,21800.0,11.7101,11.7352,11.7038,11.7101,21800.0
2005-04-07 15:05:00,18.62,18.63,18.58,18.58,15000.0,11.7101,11.7164,11.6849,11.6849,15000.0
2005-04-07 15:10:00,18.59,18.6,18.58,18.6,23000.0,11.6912,11.6975,11.6849,11.6975,23000.0
2005-04-07 15:15:00,18.6,18.62,18.59,18.61,27000.0,11.6975,11.7101,11.6912,11.7038,27000.0
2005-04-07 15:20:00,18.61,18.61,18.59,18.61,14000.0,11.7038,11.7038,11.6912,11.7038,14000.0
2005-04-07 15:25:00,18.61,18.61,18.59,18.61,27600.0,11.7038,11.7038,11.6912,11.7038,27600.0
2005-04-07 15:30:00,18.6,18.62,18.6,18.61,28800.0,11.6975,11.7101,11.6975,11.7038,28800.0
2005-04-07 15:35:00,18.61,18.63,18.6,18.61,21800.0,11.7038,11.7164,11.6975,11.7038,21800.0
2005-04-07 15:40:00,18.61,18.61,18.59,18.6,36400.0,11.7038,11.7038,11.6912,11.6975,36400.0
2005-04-07 15:45:00,18.6,18.61,18.6,18.6,11800.0,11.6975,11.7038,11.6975,11.6975,11800.0
2005-04-07 15:50:00,18.59,18.66,18.59,18.62,62800.0,11.6912,11.7352,11.6912,11.7101,62800.0
2005-04-07 15:55:00,18.62,18.63,18.6,18.62,35000.0,11.7101,11.7164,11.6975,11.7101,35000.0
2005-04-08 09:30:00,18.68,18.72,18.64,18.68,44200.0,11.7478,11.773,11.7227,11.7478,44200.0
2005-04-08 09:35:00,18.68,18.68,18.58,18.6,40400.0,11.7478,11.7478,11.6849,11.6975,40400.0
2005-04-08 09:40:00,18.59,18.65,18.59,18.64,39400.0,11.6912,11.7289,11.6912,11.7227,39400.0
2005-04-08 09:45:00,18.64,18.68,18.61,18.63,36200.0,11.7227,11.7478,11.7038,11.7164,36200.0
2005-04-08 09:50:00,18.63,18.71,18.61,18.7,15800.0,11.7164,11.7667,11.7038,11.7604,15800.0
2005-04-08 09:55:00,18.7,18.72,18.64,18.7,24400.0,11.7604,11.773,11.7227,11.7604,24400.0
2005-04-08 10:00:00,18.71,18.71,18.65,18.66,15200.0,11.7667,11.7667,11.7289,11.7352,15200.0
2005-04-08 10:05:00,18.66,18.67,18.65,18.66,16800.0,11.7352,11.7415,11.7289,11.7352,16800.0
2005-04-08 10:10:00,18.65,18.65,18.63,18.64,26800.0,11.7289,11.7289,11.7164,11.7227,26800.0
2005-04-08 10:15:00,18.64,18.65,18.63,18.65,22000.0,11.7227,11.7289,11.7164,11.7289,22000.0
2005-04-08 10:20:00,18.64,18.64,18.59,18.6,31800.0,11.7227,11.7227,11.6912,11.6975,31800.0
2005-04-08 10:25:00,18.61,18.62,18.58,18.6,22600.0,11.7038,11.7101,11.6849,11.6975,22600.0
2005-04-08 10:30:00,18.6,18.6,18.58,18.58,24400.0,11.6975,11.6975,11.6849,11.6849,24400.0
2005-04-08 10:35:00,18.58,18.6,18.58,18.6,20000.0,11.6849,11.6975,11.6849,11.6975,20000.0
2005-04-08 10:40:00,18.6,18.63,18.6,18.63,17200.0,11.6975,11.7164,11.6975,11.7164,17200.0
2005-04-08 10:45:00,18.64,18.65,18.58,18.58,95600.0,11.7227,11.7289,11.6849,11.6849,95600.0
2005-04-08 10:50:00,18.61,18.62,18.6,18.61,36400.0,11.7038,11.7101,11.6975,11.7038,36400.0
2005-04-08 10:55:00,18.61,18.63,18.61,18.61,9000.0,11.7038,11.7164,11.7038,11.7038,9000.0
2005-04-08 11:00:00,18.61,18.63,18.61,18.63,22800.0,11.7038,11.7164,11.7038,11.7164,22800.0
2005-04-08 11:05:00,18.62,18.63,18.59,18.6,12600.0,11.7101,11.7164,11.6912,11.6975,12600.0
2005-04-08 11:10:00,18.6,18.64,18.6,18.63,35600.0,11.6975,11.7227,11.6975,11.7164,35600.0
2005-04-08 11:15:00,18.63,18.64,18.63,18.63,39400.0,11.7164,11.7227,11.7164,11.7164,39400.0
2005-04-08 11:20:00,18.63,18.65,18.63,18.65,15600.0,11.7164,11.7289,11.7164,11.7289,15600.0
2005-04-08 11:25:00,18.64,18.65,18.63,18.63,17800.0,11.7227,11.7289,11.7164,11.7164,17800.0
2005-04-08 11:30:00,18.63,18.63,18.63,18.63,33200.0,11.7164,11.7164,11.7164,11.7164,33200.0
2005-04-08 11:35:00,18.63,18.64,18.63,18.63,29400.0,11.7164,11.7227,11.7164,11.7164,29400.0
2005-04-08 11:40:00,18.63,18.63,18.61,18.62,78600.0,11.7164,11.7164,11.7038,11.7101,78600.0
2005-04-08 11:45:00,18.61,18.63,18.58,18.58,59800.0,11.7038,11.7164,11.6849,11.6849,59800.0
2005-04-08 11:50:00,18.58,18.59,18.56,18.57,13800.0,11.6849,11.6912,11.6723,11.6786,13800.0
2005-04-08 11:55:00,18.57,18.6,18.56,18.6,11200.0,11.6786,11.6975,11.6723,11.6975,11200.0
2005-04-08 12:00:00,18.6,18.62,18.6,18.62,10600.0,11.6975,11.7101,11.6975,11.7101,10600.0
2005-04-08 12:05:00,18.61,18.63,18.61,18.62,9400.0,11.7038,11.7164,11.7038,11.7101,9400.0
2005-04-08 12:10:00,18.61,18.63,18.61,18.63,10000.0,11.7038,11.7164,11.7038,11.7164,10000.0
2005-04-08 12:15:00,18.63,18.63,18.6,18.61,20600.0,11.7164,11.7164,11.6975,11.7038,20600.0
2005-04-08 12:20:00,18.6,18.61,18.59,18.6,9800.0,11.6975,11.7038,11.6912,11.6975,9800.0
2005-04-08 12:25:00,18.6,18.63,18.6,18.61,23600.0,11.6975,11.7164,11.6975,11.7038,23600.0
2005-04-08 12:30:00,18.61,18.63,18.61,18.61,15200.0,11.7038,11.7164,11.7038,11.7038,15200.0
2005-04-08 12:35:00,18.6,18.61,18.6,18.61,8800.0,11.6975,11.7038,11.6975,11.7038,8800.0
2005-04-08 12:40:00,18.61,18.61,18.61,18.61,3400.0,11.7038,11.7038,11.7038,11.7038,3400.0
2005-04-08 12:45:00,18.63,18.63,18.58,18.58,93200.0,11.7164,11.7164,11.6849,11.6849,93200.0
2005-04-08 12:50:00,18.57,18.58,18.57,18.58,7800.0,11.6786,11.6849,11.6786,11.6849,7800.0
2005-04-08 12:55:00,18.58,18.58,18.55,18.57,10400.0,11.6849,11.6849,11.666,11.6786,10400.0
2005-04-08 13:00:00,18.56,18.58,18.55,18.58,7400.0,11.6723,11.6849,11.666,11.6849,7400.0
2005-04-08 13:05:00,18.58,18.6,18.58,18.6,4600.0,11.6849,11.6975,11.6849,11.6975,4600.0
2005-04-08 13:10:00,18.6,18.63,18.6,18.62,10800.0,11.6975,11.7164,11.6975,11.7101,10800.0
2005-04-08 13:15:00,18.61,18.61,18.6,18.6,8200.0,11.7038,11.7038,11.6975,11.6975,8200.0
2005-04-08 13:20:00,18.61,18.63,18.61,18.62,12600.0,11.7038,11.7164,11.7038,11.7101,12600.0
2005-04-08 13:25:00,18.63,18.68,18.61,18.61,30000.0,11.7164,11.7478,11.7038,11.7038,30000.0
2005-04-08 13:30:00,18.61,18.64,18.61,18.63,17400.0,11.7038,11.7227,11.7038,11.7164,17400.0
2005-04-08 13:35:00,18.64,18.64,18.62,18.64,7000.0,11.7227,11.7227,11.7101,11.7227,7000.0
2005-04-08 13:40:00,18.64,18.67,18.64,18.65,10200.0,11.7227,11.7415,11.7227,11.7289,10200.0
2005-04-08 13:45:00,18.65,18.65,18.61,18.63,16400.0,11.7289,11.7289,11.7038,11.7164,16400.0
2005-04-08 13:50:00,18.63,18.64,18.61,18.61,13000.0,11.7164,11.7227,11.7038,11.7038,13000.0
2005-04-08 13:55:00,18.61,18.63,18.61,18.62,5000.0,11.7038,11.7164,11.7038,11.7101,5000.0
2005-04-08 14:00:00,18.61,18.62,18.59,18.6,16000.0,11.7038,11.7101,11.6912,11.6975,16000.0
2005-04-08 14:05:00,18.6,18.6,18.55,18.57,20800.0,11.6975,11.6975,11.666,11.6786,20800.0
2005-04-08 14:10:00,18.58,18.59,18.57,18.58,4400.0,11.6849,11.6912,11.6786,11.6849,4400.0
2005-04-08 14:15:00,18.58,18.58,18.55,18.56,12400.0,11.6849,11.6849,11.666,11.6723,12400.0
2005-04-08 14:20:00,18.56,18.56,18.54,18.56,11400.0,11.6723,11.6723,11.6598,11.6723,11400.0
2005-04-08 14:25:00,18.56,18.56,18.54,18.55,8200.0,11.6723,11.6723,11.6598,11.666,8200.0
2005-04-08 14:30:00,18.55,18.56,18.54,18.56,13200.0,11.666,11.6723,11.6598,11.6723,13200.0
2005-04-08 14:35:00,18.56,18.56,18.55,18.56,9200.0,11.6723,11.6723,11.666,11.6723,9200.0
2005-04-08 14:40:00,18.56,18.57,18.56,18.56,13400.0,11.6723,11.6786,11.6723,11.6723,13400.0
2005-04-08 14:45:00,18.56,18.58,18.56,18.58,15000.0,11.6723,11.6849,11.6723,11.6849,15000.0
2005-04-08 14:50:00,18.58,18.58,18.56,18.56,18000.0,11.6849,11.6849,11.6723,11.6723,18000.0
2005-04-08 14:55:00,18.56,18.57,18.55,18.55,15000.0,11.6723,11.6786,11.666,11.666,15000.0
2005-04-08 15:00:00,18.55,18.55,18.52,18.55,25800.0,11.666,11.666,11.6472,11.666,25800.0
2005-04-08 15:05:00,18.55,18.56,18.54,18.56,17000.0,11.666,11.6723,11.6598,11.6723,17000.0
2005-04-08 15:10:00,18.56,18.56,18.52,18.53,22000.0,11.6723,11.6723,11.6472,11.6535,22000.0
2005-04-08 15:15:00,18.52,18.54,18.5,18.5,19200.0,11.6472,11.6598,11.6346,11.6346,19200.0
2005-04-08 15:20:00,18.5,18.54,18.5,18.54,7600.0,11.6346,11.6598,11.6346,11.6598,7600.0
2005-04-08 15:25:00,18.53,18.54,18.53,18.54,12200.0,11.6535,11.6598,11.6535,11.6598,12200.0
2005-04-08 15:30:00,18.53,18.54,18.5,18.54,27000.0,11.6535,11.6598,11.6346,11.6598,27000.0
2005-04-08 15:35:00,18.54,18.57,18.53,18.57,25200.0,11.6598,11.6786,11.6535,11.6786,25200.0
2005-04-08 15:40:00,18.57,18.57,18.54,18.56,26000.0,11.6786,11.6786,11.6598,11.6723,26000.0
2005-04-08 15:45:00,18.55,18.58,18.55,18.58,25400.0,11.666,11.6849,11.666,11.6849,25400.0
2005-04-08 15:50:00,18.58,18.58,18.57,18.58,22200.0,11.6849,11.6849,11.6786,11.6849,22200.0
2005-04-08 15:55:00,18.57,18.57,18.52,18.52,40000.0,11.6786,11.6786,11.6472,11.6472,40000.0
2005-04-11 09:30:00,18.53,18.58,18.5,18.54,37200.0,11.6535,11.6849,11.6346,11.6598,37200.0
2005-04-11 09:35:00,18.55,18.61,18.5,18.6,20400.0,11.666,11.7038,11.6346,11.6975,20400.0
2005-04-11 09:40:00,18.56,18.56,18.5,18.5,30600.0,11.6723,11.6723,11.6346,11.6346,30600.0
2005-04-11 09:45:00,18.5,18.5,18.47,18.47,21800.0,11.6346,11.6346,11.6157,11.6157,21800.0
2005-04-11 09:50:00,18.48,18.49,18.44,18.47,26400.0,11.622,11.6283,11.5969,11.6157,26400.0
2005-04-11 09:55:00,18.47,18.5,18.45,18.46,27600.0,11.6157,11.6346,11.6032,11.6094,27600.0
2005-04-11 10:00:00,18.46,18.5,18.45,18.47,30200.0,11.6094,11.6346,11.6032,11.6157,30200.0
2005-04-11 10:05:00,18.47,18.47,18.43,18.46,30200.0,11.6157,11.6157,11.5906,11.6094,30200.0
2005-04-11 10:10:00,18.46,18.46,18.44,18.45,16400.0,11.6094,11.6094,11.5969,11.6032,16400.0
2005-04-11 10:15:00,18.44,18.45,18.43,18.43,24400.0,11.5969,11.6032,11.5906,11.5906,24400.0
2005-04-11 10:20:00,18.43,18.46,18.4,18.46,36400.0,11.5906,11.6094,11.5717,11.6094,36400.0
2005-04-11 10:25:00,18.43,18.46,18.43,18.43,22800.0,11.5906,11.6094,11.5906,11.5906,22800.0
2005-04-11 10:30:00,18.43,18.48,18.41,18.47,66400.0,11.5906,11.622,11.578,11.6157,66400.0
2005-04-11 10:35:00,18.47,18.49,18.43,18.44,29400.0,11.6157,11.6283,11.5906,11.5969,29400.0
2005-04-11 10:40:00,18.44,18.45,18.43,18.43,24800.0,11.5969,11.6032,11.5906,11.5906,24800.0
2005-04-11 10:45:00,18.43,18.43,18.41,18.41,49600.0,11.5906,11.5906,11.578,11.578,49600.0
2005-04-11 10:50:00,18.41,18.42,18.41,18.42,49200.0,11.578,11.5843,11.578,11.5843,49200.0
2005-04-11 10:55:00,18.42,18.42,18.41,18.41,21400.0,11.5843,11.5843,11.578,11.578,21400.0
2005-04-11 11:00:00,18.41,18.41,18.39,18.39,48000.0,11.578,11.578,11.5654,11.5654,48000.0
2005-04-11 11:05:00,18.39,18.39,18.36,18.38,72600.0,11.5654,11.5654,11.5466,11.5591,72600.0
2005-04-11 11:10:00,18.36,18.36,18.34,18.36,87800.0,11.5466,11.5466,11.534,11.5466,87800.0
2005-04-11 11:15:00,18.36,18.39,18.36,18.39,33400.0,11.5466,11.5654,11.5466,11.5654,33400.0
2005-04-11 11:20:00,18.38,18.4,18.38,18.39,20200.0,11.5591,11.5717,11.5591,11.5654,20200.0
2005-04-11 11:25:00,18.4,18.41,18.39,18.41,24600.0,11.5717,11.578,11.5654,11.578,24600.0
2005-04-11 11:30:00,18.42,18.42,18.39,18.42,46000.0,11.5843,11.5843,11.5654,11.5843,46000.0
2005-04-11 11:35:00,18.43,18.44,18.41,18.43,13800.0,11.5906,11.5969,11.578,11.5906,13800.0
2005-04-11 11:40:00,18.43,18.44,18.43,18.43,11800.0,11.5906,11.5969,11.5906,11.5906,11800.0
2005-04-11 11:45:00,18.43,18.43,18.42,18.43,3200.0,11.5906,11.5906,11.5843,11.5906,3200.0
2005-04-11 11:50:00,18.42,18.45,18.42,18.44,9400.0,11.5843,11.6032,11.5843,11.5969,9400.0
2005-04-11 11:55:00,18.44,18.44,18.41,18.41,5600.0,11.5969,11.5969,11.578,11.578,5600.0
2005-04-11 12:00:00,18.42,18.44,18.42,18.43,13600.0,11.5843,11.5969,11.5843,11.5906,13600.0
2005-04-11 12:05:00,18.43,18.47,18.43,18.44,27200.0,11.5906,11.6157,11.5906,11.5969,27200.0
2005-04-11 12:10:00,18.45,18.46,18.45,18.45,6200.0,11.6032,11.6094,11.6032,11.6032,6200.0
2005-04-11 12:15:00,18.45,18.45,18.42,18.42,43000.0,11.6032,11.6032,11.5843,11.5843,43000.0
2005-04-11 12:20:00,18.41,18.42,18.41,18.42,21400.0,11.578,11.5843,11.578,11.5843,21400.0
2005-04-11 12:25:00,18.42,18.44,18.42,18.44,42400.0,11.5843,11.5969,11.5843,11.5969,42400.0
2005-04-11 12:30:00,18.44,18.46,18.44,18.44,23000.0,11.5969,11.6094,11.5969,11.5969,23000.0
2005-04-11 12:35:00,18.45,18.46,18.42,18.43,57400.0,11.6032,11.6094,11.5843,11.5906,57400.0
2005-04-11 12:40:00,18.43,18.43,18.41,18.41,14600.0,11.5906,11.5906,11.578,11.578,14600.0
2005-04-11 12:45:00,18.41,18.41,18.4,18.4,29800.0,11.578,11.578,11.5717,11.5717,29800.0
2005-04-11 12:50:00,18.4,18.4,18.39,18.4,11000.0,11.5717,11.5717,11.5654,11.5717,11000.0
2005-04-11 12:55:00,18.4,18.41,18.4,18.41,22000.0,11.5717,11.578,11.5717,11.578,22000.0
2005-04-11 13:00:00,18.41,18.45,18.4,18.44,40400.0,11.578,11.6032,11.5717,11.5969,40400.0
2005-04-11 13:05:00,18.44,18.46,18.43,18.45,24400.0,11.5969,11.6094,11.5906,11.6032,24400.0
2005-04-11 13:10:00,18.43,18.46,18.43,18.45,11000.0,11.5906,11.6094,11.5906,11.6032,11000.0
2005-04-11 13:15:00,18.44,18.45,18.43,18.44,6800.0,11.5969,11.6032,11.5906,11.5969,6800.0
2005-04-11 13:20:00,18.43,18.45,18.41,18.43,13400.0,11.5906,11.6032,11.578,11.5906,13400.0
2005-04-11 13:25:00,18.43,18.45,18.42,18.45,4600.0,11.5906,11.6032,11.5843,11.6032,4600.0
2005-04-11 13:30:00,18.43,18.47,18.43,18.47,13200.0,11.5906,11.6157,11.5906,11.6157,13200.0
2005-04-11 13:35:00,18.47,18.49,18.47,18.49,9600.0,11.6157,11.6283,11.6157,11.6283,9600.0
2005-04-11 13:40:00,18.49,18.5,18.48,18.48,14000.0,11.6283,11.6346,11.622,11.622,14000.0
2005-04-11 13:45:00,18.48,18.49,18.45,18.45,18800.0,11.622,11.6283,11.6032,11.6032,18800.0
2005-04-11 13:50:00,18.46,18.48,18.43,18.45,9200.0,11.6094,11.622,11.5906,11.6032,9200.0
2005-04-11 13:55:00,18.45,18.46,18.43,18.44,8400.0,11.6032,11.6094,11.5906,11.5969,8400.0
2005-04-11 14:00:00,18.45,18.47,18.45,18.45,16200.0,11.6032,11.6157,11.6032,11.6032,16200.0
2005-04-11 14:05:00,18.45,18.47,18.45,18.47,8200.0,11.6032,11.6157,11.6032,11.6157,8200.0
2005-04-11 14:10:00,18.47,18.48,18.46,18.46,26200.0,11.6157,11.622,11.6094,11.6094,26200.0
2005-04-11 14:15:00,18.47,18.48,18.42,18.47,38400.0,11.6157,11.622,11.5843,11.6157,38400.0
2005-04-11 14:20:00,18.47,18.49,18.45,18.45,36800.0,11.6157,11.6283,11.6032,11.6032,36800.0
2005-04-11 14:25:00,18.45,18.46,18.43,18.45,8800.0,11.6032,11.6094,11.5906,11.6032,8800.0
2005-04-11 14:30:00,18.45,18.47,18.45,18.46,16600.0,11.6032,11.6157,11.6032,11.6094,16600.0
2005-04-11 14:35:00,18.46,18.48,18.46,18.48,11400.0,11.6094,11.622,11.6094,11.622,11400.0
2005-04-11 14:40:00,18.49,18.5,18.49,18.5,24800.0,11.6283,11.6346,11.6283,11.6346,24800.0
2005-04-11 14:45:00,18.5,18.53,18.5,18.51,22800.0,11.6346,11.6535,11.6346,11.6409,22800.0
2005-04-11 14:50:00,18.51,18.51,18.48,18.49,14800.0,11.6409,11.6409,11.622,11.6283,14800.0
2005-04-11 14:55:00,18.49,18.5,18.49,18.5,3200.0,11.6283,11.6346,11.6283,11.6346,3200.0
2005-04-11 15:00:00,18.5,18.5,18.45,18.46,17400.0,11.6346,11.6346,11.6032,11.6094,17400.0
2005-04-11 15:05:00,18.46,18.48,18.44,18.48,38200.0,11.6094,11.622,11.5969,11.622,38200.0
2005-04-11 15:10:00,18.47,18.48,18.47,18.48,15800.0,11.6157,11.622,11.6157,11.622,15800.0
2005-04-11 15:15:00,18.48,18.49,18.48,18.49,25200.0,11.622,11.6283,11.622,11.6283,25200.0
2005-04-11 15:20:00,18.49,18.5,18.48,18.49,46200.0,11.6283,11.6346,11.622,11.6283,46200.0
2005-04-11 15:25:00,18.49,18.49,18.48,18.48,17800.0,11.6283,11.6283,11.622,11.622,17800.0
2005-04-11 15:30:00,18.49,18.49,18.46,18.47,31600.0,11.6283,11.6283,11.6094,11.6157,31600.0
2005-04-11 15:35:00,18.47,18.48,18.45,18.45,43600.0,11.6157,11.622,11.6032,11.6032,43600.0
2005-04-11 15:40:00,18.45,18.46,18.43,18.45,21000.0,11.6032,11.6094,11.5906,11.6032,21000.0
2005-04-11 15:45:00,18.45,18.48,18.45,18.47,28600.0,11.6032,11.622,11.6032,11.6157,28600.0
2005-04-11 15:50:00,18.47,18.49,18.46,18.47,17400.0,11.6157,11.6283,11.6094,11.6157,17400.0
2005-04-11 15:55:00,18.47,18.48,18.45,18.48,30400.0,11.6157,11.622,11.6032,11.622,30400.0
2005-04-12 09:30:00,18.41,18.44,18.38,18.43,39200.0,11.578,11.5969,11.5591,11.5906,39200.0
2005-04-12 09:35:00,18.39,18.43,18.38,18.43,41600.0,11.5654,11.5906,11.5591,11.5906,41600.0
2005-04-12 09:40:00,18.43,18.43,18.39,18.42,32000.0,11.5906,11.5906,11.5654,11.5843,32000.0
2005-04-12 09:45:00,18.42,18.45,18.41,18.42,29000.0,11.5843,11.6032,11.578,11.5843,29000.0
2005-04-12 09:50:00,18.43,18.43,18.4,18.42,15000.0,11.5906,11.5906,11.5717,11.5843,15000.0
2005-04-12 09:55:00,18.41,18.42,18.41,18.42,18800.0,11.578,11.5843,11.578,11.5843,18800.0
2005-04-12 10:00:00,18.42,18.43,18.39,18.43,34800.0,11.5843,11.5906,11.5654,11.5906,34800.0
2005-04-12 10:05:00,18.43,18.45,18.37,18.37,38400.0,11.5906,11.6032,11.5528,11.5528,38400.0
2005-04-12 10:10:00,18.37,18.39,18.37,18.39,120600.0,11.5528,11.5654,11.5528,11.5654,120600.0
2005-04-12 10:15:00,18.39,18.39,18.36,18.37,32600.0,11.5654,11.5654,11.5466,11.5528,32600.0
2005-04-12 10:20:00,18.38,18.38,18.36,18.36,13600.0,11.5591,11.5591,11.5466,11.5466,13600.0
2005-04-12 10:25:00,18.36,18.39,18.35,18.39,68000.0,11.5466,11.5654,11.5403,11.5654,68000.0
2005-04-12 10:30:00,18.39,18.4,18.36,18.36,50200.0,11.5654,11.5717,11.5466,11.5466,50200.0
2005-04-12 10:35:00,18.36,18.39,18.36,18.38,32600.0,11.5466,11.5654,11.5466,11.5591,32600.0
2005-04-12 10:40:00,18.37,18.37,18.32,18.33,13600.0,11.5528,11.5528,11.5214,11.5277,13600.0
2005-04-12 10:45:00,18.34,18.35,18.3,18.3,60800.0,11.534,11.5403,11.5088,11.5088,60800.0
2005-04-12 10:50:00,18.3,18.32,18.28,18.3,55200.0,11.5088,11.5214,11.4962,11.5088,55200.0
2005-04-12 10:55:00,18.3,18.3,18.28,18.28,33800.0,11.5088,11.5088,11.4962,11.4962,33800.0
2005-04-12 11:00:00,18.28,18.3,18.28,18.3,17600.0,11.4962,11.5088,11.4962,11.5088,17600.0
2005-04-12 11:05:00,18.29,18.3,18.28,18.29,12200.0,11.5025,11.5088,11.4962,11.5025,12200.0
2005-04-12 11:10:00,18.29,18.29,18.25,18.27,79600.0,11.5025,11.5025,11.4774,11.49,79600.0
2005-04-12 11:15:00,18.28,18.3,18.28,18.28,17000.0,11.4962,11.5088,11.4962,11.4962,17000.0
2005-04-12 11:20:00,18.28,18.31,18.28,18.29,30600.0,11.4962,11.5151,11.4962,11.5025,30600.0
2005-04-12 11:25:00,18.29,18.3,18.29,18.29,13600.0,11.5025,11.5088,11.5025,11.5025,13600.0
2005-04-12 11:30:00,18.28,18.29,18.27,18.28,19200.0,11.4962,11.5025,11.49,11.4962,19200.0
2005-04-12 11:35:00,18.29,18.29,18.25,18.28,17200.0,11.5025,11.5025,11.4774,11.4962,17200.0
2005-04-12 11:40:00,18.28,18.28,18.27,18.27,17800.0,11.4962,11.4962,11.49,11.49,17800.0
2005-04-12 11:45:00,18.27,18.31,18.27,18.31,28000.0,11.49,11.5151,11.49,11.5151,28000.0
2005-04-12 11:50:00,18.3,18.32,18.3,18.31,23200.0,11.5088,11.5214,11.5088,11.5151,23200.0
2005-04-12 11:55:00,18.3,18.31,18.3,18.3,10000.0,11.5088,11.5151,11.5088,11.5088,10000.0
2005-04-12 12:00:00,18.3,18.31,18.29,18.3,5400.0,11.5088,11.5151,11.5025,11.5088,5400.0
2005-04-12 12:05:00,18.3,18.31,18.29,18.29,7800.0,11.5088,11.5151,11.5025,11.5025,7800.0
2005-04-12 12:10:00,18.3,18.31,18.29,18.31,9000.0,11.5088,11.5151,11.5025,11.5151,9000.0
2005-04-12 12:15:00,18.31,18.31,18.28,18.28,10200.0,11.5151,11.5151,11.4962,11.4962,10200.0
2005-04-12 12:20:00,18.28,18.31,18.28,18.3,6800.0,11.4962,11.5151,11.4962,11.5088,6800.0
2005-04-12 12:25:00,18.3,18.3,18.29,18.3,2800.0,11.5088,11.5088,11.5025,11.5088,2800.0
2005-04-12 12:30:00,18.3,18.31,18.29,18.3,10800.0,11.5088,11.5151,11.5025,11.5088,10800.0
2005-04-12 12:35:00,18.31,18.32,18.3,18.32,7400.0,11.5151,11.5214,11.5088,11.5214,7400.0
2005-04-12 12:40:00,18.31,18.32,18.31,18.32,9000.0,11.5151,11.5214,11.5151,11.5214,9000.0
2005-04-12 12:45:00,18.32,18.34,18.32,18.33,13000.0,11.5214,11.534,11.5214,11.5277,13000.0
2005-04-12 12:50:00,18.33,18.34,18.32,18.32,8400.0,11.5277,11.534,11.5214,11.5214,8400.0
2005-04-12 12:55:00,18.32,18.32,18.31,18.31,4800.0,11.5214,11.5214,11.5151,11.5151,4800.0
2005-04-12 13:00:00,18.31,18.33,18.31,18.33,14800.0,11.5151,11.5277,11.5151,11.5277,14800.0
2005-04-12 13:05:00,18.33,18.34,18.31,18.32,19800.0,11.5277,11.534,11.5151,11.5214,19800.0
2005-04-12 13:10:00,18.31,18.32,18.3,18.31,10600.0,11.5151,11.5214,11.5088,11.5151,10600.0
2005-04-12 13:15:00,18.31,18.33,18.3,18.33,24600.0,11.5151,11.5277,11.5088,11.5277,24600.0
2005-04-12 13:20:00,18.33,18.34,18.33,18.34,10000.0,11.5277,11.534,11.5277,11.534,10000.0
2005-04-12 13:25:00,18.34,18.36,18.34,18.34,18000.0,11.534,11.5466,11.534,11.534,18000.0
2005-04-12 13:30:00,18.35,18.35,18.33,18.34,13400.0,11.5403,11.5403,11.5277,11.534,13400.0
2005-04-12 13:35:00,18.33,18.36,18.33,18.36,25000.0,11.5277,11.5466,11.5277,11.5466,25000.0
2005-04-12 13:40:00,18.36,18.36,18.35,18.36,14400.0,11.5466,11.5466,11.5403,11.5466,14400.0
2005-04-12 13:45:00,18.36,18.36,18.34,18.35,8800.0,11.5466,11.5466,11.534,11.5403,8800.0
2005-04-12 13:50:00,18.35,18.36,18.33,18.36,15200.0,11.5403,11.5466,11.5277,11.5466,15200.0
2005-04-12 13:55:00,18.36,18.37,18.36,18.36,4800.0,11.5466,11.5528,11.5466,11.5466,4800.0
2005-04-12 14:00:00,18.36,18.42,18.34,18.41,67200.0,11.5466,11.5843,11.534,11.578,67200.0
2005-04-12 14:05:00,18.41,18.46,18.39,18.46,39400.0,11.578,11.6094,11.5654,11.6094,39400.0
2005-04-12 14:10:00,18.45,18.5,18.45,18.48,62200.0,11.6032,11.6346,11.6032,11.622,62200.0
2005-04-12 14:15:00,18.47,18.56,18.47,18.56,65800.0,11.6157,11.6723,11.6157,11.6723,65800.0
2005-04-12 14:20:00,18.55,18.6,18.34,18.58,79200.0,11.666,11.6975,11.534,11.6849,79200.0
2005-04-12 14:25:00,18.59,18.61,18.57,18.57,54200.0,11.6912,11.7038,11.6786,11.6786,54200.0
2005-04-12 14:30:00,18.57,18.59,18.54,18.56,36600.0,11.6786,11.6912,11.6598,11.6723,36600.0
2005-04-12 14:35:00,18.56,18.59,18.55,18.59,18800.0,11.6723,11.6912,11.666,11.6912,18800.0
2005-04-12 14:40:00,18.59,18.63,18.57,18.63,38800.0,11.6912,11.7164,11.6786,11.7164,38800.0
2005-04-12 14:45:00,18.61,18.65,18.61,18.64,44600.0,11.7038,11.7289,11.7038,11.7227,44600.0
2005-04-12 14:50:00,18.64,18.65,18.61,18.63,23800.0,11.7227,11.7289,11.7038,11.7164,23800.0
2005-04-12 14:55:00,18.64,18.71,18.64,18.66,57200.0,11.7227,11.7667,11.7227,11.7352,57200.0
2005-04-12 15:00:00,18.66,18.73,18.66,18.71,81000.0,11.7352,11.7793,11.7352,11.7667,81000.0
2005-04-12 15:05:00,18.7,18.71,18.66,18.68,39200.0,11.7604,11.7667,11.7352,11.7478,39200.0
2005-04-12 15:10:00,18.68,18.7,18.67,18.67,24800.0,11.7478,11.7604,11.7415,11.7415,24800.0
2005-04-12 15:15:00,18.67,18.67,18.65,18.66,83400.0,11.7415,11.7415,11.7289,11.7352,83400.0
2005-04-12 15:20:00,18.66,18.67,18.65,18.65,40600.0,11.7352,11.7415,11.7289,11.7289,40600.0
2005-04-12 15:25:00,18.65,18.68,18.65,18.68,62600.0,11.7289,11.7478,11.7289,11.7478,62600.0
2005-04-12 15:30:00,18.67,18.71,18.66,18.67,48000.0,11.7415,11.7667,11.7352,11.7415,48000.0
2005-04-12 15:35:00,18.66,18.7,18.66,18.69,28200.0,11.7352,11.7604,11.7352,11.7541,28200.0
2005-04-12 15:40:00,18.69,18.69,18.66,18.68,23800.0,11.7541,11.7541,11.7352,11.7478,23800.0
2005-04-12 15:45:00,18.67,18.68,18.65,18.66,43600.0,11.7415,11.7478,11.7289,11.7352,43600.0
2005-04-12 15:50:00,18.65,18.68,18.64,18.67,50000.0,11.7289,11.7478,11.7227,11.7415,50000.0
2005-04-12 15:55:00,18.67,18.67,18.65,18.65,92600.0,11.7415,11.7415,11.7289,11.7289,92600.0
2005-04-13 09:30:00,18.66,18.66,18.54,18.6,104600.0,11.7352,11.7352,11.6598,11.6975,104600.0
2005-04-13 09:35:00,18.61,18.62,18.58,18.62,34600.0,11.7038,11.7101,11.6849,11.7101,34600.0
2005-04-13 09:40:00,18.62,18.65,18.61,18.63,32600.0,11.7101,11.7289,11.7038,11.7164,32600.0
2005-04-13 09:45:00,18.63,18.65,18.62,18.63,31400.0,11.7164,11.7289,11.7101,11.7164,31400.0
2005-04-13 09:50:00,18.63,18.63,18.57,18.59,100800.0,11.7164,11.7164,11.6786,11.6912,100800.0
2005-04-13 09:55:00,18.58,18.62,18.58,18.6,39200.0,11.6849,11.7101,11.6849,11.6975,39200.0
2005-04-13 10:00:00,18.61,18.65,18.6,18.62,28600.0,11.7038,11.7289,11.6975,11.7101,28600.0
2005-04-13 10:05:00,18.61,18.64,18.61,18.63,16800.0,11.7038,11.7227,11.7038,11.7164,16800.0
2005-04-13 10:10:00,18.63,18.64,18.61,18.64,21800.0,11.7164,11.7227,11.7038,11.7227,21800.0
2005-04-13 10:15:00,18.63,18.64,18.63,18.63,5800.0,11.7164,11.7227,11.7164,11.7164,5800.0
2005-04-13 10:20:00,18.64,18.65,18.63,18.64,15400.0,11.7227,11.7289,11.7164,11.7227,15400.0
2005-04-13 10:25:00,18.65,18.65,18.63,18.63,13200.0,11.7289,11.7289,11.7164,11.7164,13200.0
2005-04-13 10:30:00,18.63,18.73,18.63,18.72,79200.0,11.7164,11.7793,11.7164,11.773,79200.0
2005-04-13 10:35:00,18.71,18.71,18.64,18.64,21400.0,11.7667,11.7667,11.7227,11.7227,21400.0
2005-04-13 10:40:00,18.64,18.64,18.61,18.63,18800.0,11.7227,11.7227,11.7038,11.7164,18800.0
2005-04-13 10:45:00,18.63,18.63,18.58,18.59,23000.0,11.7164,11.7164,11.6849,11.6912,23000.0
2005-04-13 10:50:00,18.6,18.61,18.58,18.6,23800.0,11.6975,11.7038,11.6849,11.6975,23800.0
2005-04-13 10:55:00,18.6,18.62,18.6,18.61,7000.0,11.6975,11.7101,11.6975,11.7038,7000.0
2005-04-13 11:00:00,18.63,18.63,18.58,18.58,30600.0,11.7164,11.7164,11.6849,11.6849,30600.0
2005-04-13 11:05:00,18.58,18.58,18.55,18.55,33200.0,11.6849,11.6849,11.666,11.666,33200.0
2005-04-13 11:10:00,18.54,18.61,18.54,18.61,12800.0,11.6598,11.7038,11.6598,11.7038,12800.0
2005-04-13 11:15:00,18.61,18.62,18.58,18.6,19600.0,11.7038,11.7101,11.6849,11.6975,19600.0
2005-04-13 11:20:00,18.6,18.6,18.58,18.58,15200.0,11.6975,11.6975,11.6849,11.6849,15200.0
2005-04-13 11:25:00,18.58,18.61,18.58,18.61,8000.0,11.6849,11.7038,11.6849,11.7038,8000.0
2005-04-13 11:30:00,18.61,18.64,18.59,18.64,14000.0,11.7038,11.7227,11.6912,11.7227,14000.0
2005-04-13 11:35:00,18.64,18.64,18.63,18.64,9800.0,11.7227,11.7227,11.7164,11.7227,9800.0
2005-04-13 11:40:00,18.64,18.64,18.62,18.63,7800.0,11.7227,11.7227,11.7101,11.7164,7800.0
2005-04-13 11:45:00,18.64,18.65,18.63,18.64,3600.0,11.7227,11.7289,11.7164,11.7227,3600.0
2005-04-13 11:50:00,18.64,18.64,18.62,18.64,5600.0,11.7227,11.7227,11.7101,11.7227,5600.0
2005-04-13 11:55:00,18.62,18.62,18.61,18.61,9000.0,11.7101,11.7101,11.7038,11.7038,9000.0
2005-04-13 12:00:00,18.61,18.61,18.59,18.59,9800.0,11.7038,11.7038,11.6912,11.6912,9800.0
2005-04-13 12:05:00,18.6,18.6,18.58,18.58,5800.0,11.6975,11.6975,11.6849,11.6849,5800.0
2005-04-13 12:10:00,18.58,18.59,18.54,18.58,50200.0,11.6849,11.6912,11.6598,11.6849,50200.0
2005-04-13 12:15:00,18.56,18.57,18.52,18.53,31600.0,11.6723,11.6786,11.6472,11.6535,31600.0
2005-04-13 12:20:00,18.53,18.55,18.53,18.54,28000.0,11.6535,11.666,11.6535,11.6598,28000.0
2005-04-13 12:25:00,18.54,18.57,18.53,18.57,15800.0,11.6598,11.6786,11.6535,11.6786,15800.0
2005-04-13 12:30:00,18.56,18.57,18.56,18.57,20000.0,11.6723,11.6786,11.6723,11.6786,20000.0
2005-04-13 12:35:00,18.57,18.59,18.57,18.58,6600.0,11.6786,11.6912,11.6786,11.6849,6600.0
2005-04-13 12:40:00,18.58,18.59,18.58,18.59,11400.0,11.6849,11.6912,11.6849,11.6912,11400.0
2005-04-13 12:45:00,18.59,18.59,18.59,18.59,8000.0,11.6912,11.6912,11.6912,11.6912,8000.0
2005-04-13 12:50:00,18.59,18.63,18.59,18.61,27200.0,11.6912,11.7164,11.6912,11.7038,27200.0
2005-04-13 12:55:00,18.61,18.64,18.61,18.63,18400.0,11.7038,11.7227,11.7038,11.7164,18400.0
2005-04-13 13:00:00,18.64,18.65,18.58,18.61,46400.0,11.7227,11.7289,11.6849,11.7038,46400.0
2005-04-13 13:05:00,18.62,18.63,18.59,18.59,7400.0,11.7101,11.7164,11.6912,11.6912,7400.0
2005-04-13 13:10:00,18.6,18.6,18.58,18.6,17000.0,11.6975,11.6975,11.6849,11.6975,17000.0
2005-04-13 13:15:00,18.6,18.61,18.59,18.6,29400.0,11.6975,11.7038,11.6912,11.6975,29400.0
2005-04-13 13:20:00,18.6,18.6,18.56,18.58,32200.0,11.6975,11.6975,11.6723,11.6849,32200.0
2005-04-13 13:25:00,18.57,18.59,18.55,18.58,17800.0,11.6786,11.6912,11.666,11.6849,17800.0
2005-04-13 13:30:00,18.57,18.57,18.55,18.57,19800.0,11.6786,11.6786,11.666,11.6786,19800.0
2005-04-13 13:35:00,18.56,18.57,18.53,18.56,26800.0,11.6723,11.6786,11.6535,11.6723,26800.0
2005-04-13 13:40:00,18.57,18.58,18.53,18.56,83800.0,11.6786,11.6849,11.6535,11.6723,83800.0
2005-04-13 13:45:00,18.55,18.56,18.53,18.54,36400.0,11.666,11.6723,11.6535,11.6598,36400.0
2005-04-13 13:50:00,18.55,18.55,18.52,18.54,49400.0,11.666,11.666,11.6472,11.6598,49400.0
2005-04-13 13:55:00,18.54,18.55,18.54,18.54,6000.0,11.6598,11.666,11.6598,11.6598,6000.0
2005-04-13 14:00:00,18.54,18.56,18.54,18.54,11800.0,11.6598,11.6723,11.6598,11.6598,11800.0
2005-04-13 14:05:00,18.54,18.56,18.53,18.53,9600.0,11.6598,11.6723,11.6535,11.6535,9600.0
2005-04-13 14:10:00,18.54,18.54,18.49,18.5,18800.0,11.6598,11.6598,11.6283,11.6346,18800.0
2005-04-13 14:15:00,18.5,18.53,18.5,18.52,10400.0,11.6346,11.6535,11.6346,11.6472,10400.0
2005-04-13 14:20:00,18.52,18.53,18.52,18.53,8400.0,11.6472,11.6535,11.6472,11.6535,8400.0
2005-04-13 14:25:00,18.53,18.53,18.49,18.51,17600.0,11.6535,11.6535,11.6283,11.6409,17600.0
2005-04-13 14:30:00,18.51,18.52,18.49,18.52,38600.0,11.6409,11.6472,11.6283,11.6472,38600.0
2005-04-13 14:35:00,18.52,18.54,18.52,18.53,14400.0,11.6472,11.6598,11.6472,11.6535,14400.0
2005-04-13 14:40:00,18.53,18.54,18.52,18.54,8200.0,11.6535,11.6598,11.6472,11.6598,8200.0
2005-04-13 14:45:00,18.54,18.54,18.5,18.5,14400.0,11.6598,11.6598,11.6346,11.6346,14400.0
2005-04-13 14:50:00,18.48,18.5,18.47,18.47,28800.0,11.622,11.6346,11.6157,11.6157,28800.0
2005-04-13 14:55:00,18.47,18.49,18.45,18.48,37000.0,11.6157,11.6283,11.6032,11.622,37000.0
2005-04-13 15:00:00,18.47,18.47,18.44,18.46,25000.0,11.6157,11.6157,11.5969,11.6094,25000.0
2005-04-13 15:05:00,18.45,18.46,18.43,18.45,13600.0,11.6032,11.6094,11.5906,11.6032,13600.0
2005-04-13 15:10:00,18.45,18.46,18.42,18.46,16400.0,11.6032,11.6094,11.5843,11.6094,16400.0
2005-04-13 15:15:00,18.46,18.46,18.43,18.45,22400.0,11.6094,11.6094,11.5906,11.6032,22400.0
2005-04-13 15:20:00,18.43,18.44,18.42,18.43,16800.0,11.5906,11.5969,11.5843,11.5906,16800.0
2005-04-13 15:25:00,18.43,18.45,18.42,18.43,12800.0,11.5906,11.6032,11.5843,11.5906,12800.0
2005-04-13 15:30:00,18.43,18.46,18.4,18.43,36800.0,11.5906,11.6094,11.5717,11.5906,36800.0
2005-04-13 15:35:00,18.43,18.43,18.39,18.41,18600.0,11.5906,11.5906,11.5654,11.578,18600.0
2005-04-13 15:40:00,18.41,18.46,18.41,18.46,24800.0,11.578,11.6094,11.578,11.6094,24800.0
2005-04-13 15:45:00,18.46,18.48,18.43,18.45,43400.0,11.6094,11.622,11.5906,11.6032,43400.0
2005-04-13 15:50:00,18.45,18.46,18.43,18.44,36000.0,11.6032,11.6094,11.5906,11.5969,36000.0
2005-04-13 15:55:00,18.44,18.46,18.43,18.43,41600.0,11.5969,11.6094,11.5906,11.5906,41600.0
2005-04-14 09:30:00,18.43,18.46,18.36,18.38,66800.0,11.5906,11.6094,11.5466,11.5591,66800.0
2005-04-14 09:35:00,18.39,18.39,18.34,18.37,20200.0,11.5654,11.5654,11.534,11.5528,20200.0
2005-04-14 09:40:00,18.38,18.38,18.3,18.36,30600.0,11.5591,11.5591,11.5088,11.5466,30600.0
2005-04-14 09:45:00,18.36,18.42,18.33,18.42,64600.0,11.5466,11.5843,11.5277,11.5843,64600.0
2005-04-14 09:50:00,18.43,18.43,18.34,18.34,24600.0,11.5906,11.5906,11.534,11.534,24600.0
2005-04-14 09:55:00,18.34,18.34,18.31,18.32,38000.0,11.534,11.534,11.5151,11.5214,38000.0
2005-04-14 10:00:00,18.32,18.34,18.28,18.28,29200.0,11.5214,11.534,11.4962,11.4962,29200.0
2005-04-14 10:05:00,18.28,18.28,18.22,18.23,47800.0,11.4962,11.4962,11.4585,11.4648,47800.0
2005-04-14 10:10:00,18.24,18.26,18.15,18.25,36000.0,11.4711,11.4837,11.4145,11.4774,36000.0
2005-04-14 10:15:00,18.24,18.28,18.23,18.27,27200.0,11.4711,11.4962,11.4648,11.49,27200.0
2005-04-14 10:20:00,18.27,18.3,18.26,18.26,14800.0,11.49,11.5088,11.4837,11.4837,14800.0
2005-04-14 10:25:00,18.27,18.27,18.22,18.24,18600.0,11.49,11.49,11.4585,11.4711,18600.0
2005-04-14 10:30:00,18.24,18.24,18.16,18.21,58000.0,11.4711,11.4711,11.4208,11.4522,58000.0
2005-04-14 10:35:00,18.21,18.22,18.2,18.21,22800.0,11.4522,11.4585,11.4459,11.4522,22800.0
2005-04-14 10:40:00,18.21,18.23,18.21,18.23,19800.0,11.4522,11.4648,11.4522,11.4648,19800.0
2005-04-14 10:45:00,18.23,18.25,18.22,18.24,43800.0,11.4648,11.4774,11.4585,11.4711,43800.0
2005-04-14 10:50:00,18.24,18.24,18.21,18.22,24400.0,11.4711,11.4711,11.4522,11.4585,24400.0
2005-04-14 10:55:00,18.22,18.25,18.2,18.23,27400.0,11.4585,11.4774,11.4459,11.4648,27400.0
2005-04-14 11:00:00,18.23,18.24,18.21,18.23,29600.0,11.4648,11.4711,11.4522,11.4648,29600.0
2005-04-14 11:05:00,18.23,18.27,18.22,18.25,39000.0,11.4648,11.49,11.4585,11.4774,39000.0
2005-04-14 11:10:00,18.25,18.26,18.21,18.21,18800.0,11.4774,11.4837,11.4522,11.4522,18800.0
2005-04-14 11:15:00,18.21,18.21,18.16,18.18,48600.0,11.4522,11.4522,11.4208,11.4334,48600.0
2005-04-14 11:20:00,18.18,18.18,18.17,18.17,24600.0,11.4334,11.4334,11.4271,11.4271,24600.0
2005-04-14 11:25:00,18.17,18.17,18.15,18.16,19800.0,11.4271,11.4271,11.4145,11.4208,19800.0
2005-04-14 11:30:00,18.17,18.17,18.14,18.15,33800.0,11.4271,11.4271,11.4082,11.4145,33800.0
2005-04-14 11:35:00,18.15,18.18,18.15,18.15,47600.0,11.4145,11.4334,11.4145,11.4145,47600.0
2005-04-14 11:40:00,18.15,18.16,18.13,18.14,42200.0,11.4145,11.4208,11.4019,11.4082,42200.0
2005-04-14 11:45:00,18.13,18.15,18.11,18.13,28600.0,11.4019,11.4145,11.3893,11.4019,28600.0
2005-04-14 11:50:00,18.14,18.14,18.1,18.11,30600.0,11.4082,11.4082,11.383,11.3893,30600.0
2005-04-14 11:55:00,18.11,18.11,18.09,18.09,48800.0,11.3893,11.3893,11.3768,11.3768,48800.0
2005-04-14 12:00:00,18.1,18.11,18.08,18.1,86400.0,11.383,11.3893,11.3705,11.383,86400.0
2005-04-14 12:05:00,18.1,18.1,18.06,18.06,193200.0,11.383,11.383,11.3579,11.3579,193200.0
2005-04-14 12:10:00,18.06,18.06,18.03,18.03,111600.0,11.3579,11.3579,11.339,11.339,111600.0
2005-04-14 12:15:00,18.03,18.04,18.0,18.0,117000.0,11.339,11.3453,11.3202,11.3202,117000.0
2005-04-14 12:20:00,18.01,18.02,17.93,17.98,290200.0,11.3264,11.3327,11.2761,11.3076,290200.0
2005-04-14 12:25:00,17.98,18.01,17.98,18.0,51000.0,11.3076,11.3264,11.3076,11.3202,51000.0
2005-04-14 12:30:00,18.0,18.07,18.0,18.07,43600.0,11.3202,11.3642,11.3202,11.3642,43600.0
2005-04-14 12:35:00,18.07,18.09,18.05,18.09,38400.0,11.3642,11.3768,11.3516,11.3768,38400.0
2005-04-14 12:40:00,18.09,18.11,18.09,18.11,46200.0,11.3768,11.3893,11.3768,11.3893,46200.0
2005-04-14 12:45:00,18.13,18.16,18.11,18.15,112800.0,11.4019,11.4208,11.3893,11.4145,112800.0
2005-04-14 12:50:00,18.15,18.16,18.12,18.14,20800.0,11.4145,11.4208,11.3956,11.4082,20800.0
2005-04-14 12:55:00,18.14,18.15,18.1,18.14,50600.0,11.4082,11.4145,11.383,11.4082,50600.0
2005-04-14 13:00:00,18.14,18.14,18.13,18.14,17200.0,11.4082,11.4082,11.4019,11.4082,17200.0
2005-04-14 13:05:00,18.14,18.15,18.14,18.14,24000.0,11.4082,11.4145,11.4082,11.4082,24000.0
2005-04-14 13:10:00,18.14,18.14,18.11,18.12,26800.0,11.4082,11.4082,11.3893,11.3956,26800.0
2005-04-14 13:15:00,18.11,18.15,18.07,18.1,47600.0,11.3893,11.4145,11.3642,11.383,47600.0
2005-04-14 13:20:00,18.09,18.12,18.09,18.11,18400.0,11.3768,11.3956,11.3768,11.3893,18400.0
2005-04-14 13:25:00,18.11,18.11,18.09,18.1,12000.0,11.3893,11.3893,11.3768,11.383,12000.0
2005-04-14 13:30:00,18.1,18.11,18.09,18.1,50200.0,11.383,11.3893,11.3768,11.383,50200.0
2005-04-14 13:35:00,18.1,18.17,18.1,18.17,100200.0,11.383,11.4271,11.383,11.4271,100200.0
2005-04-14 13:40:00,18.17,18.18,18.15,18.18,94000.0,11.4271,11.4334,11.4145,11.4334,94000.0
2005-04-14 13:45:00,18.18,18.18,18.17,18.18,123200.0,11.4334,11.4334,11.4271,11.4334,123200.0
2005-04-14 13:50:00,18.18,18.2,18.17,18.18,35000.0,11.4334,11.4459,11.4271,11.4334,35000.0
2005-04-14 13:55:00,18.18,18.22,18.17,18.18,46000.0,11.4334,11.4585,11.4271,11.4334,46000.0
2005-04-14 14:00:00,18.18,18.18,18.18,18.18,54000.0,11.4334,11.4334,11.4334,11.4334,54000.0
2005-04-14 14:05:00,18.18,18.2,18.16,18.16,22800.0,11.4334,11.4459,11.4208,11.4208,22800.0
2005-04-14 14:10:00,18.16,18.2,18.15,18.18,132000.0,11.4208,11.4459,11.4145,11.4334,132000.0
2005-04-14 14:15:00,18.18,18.2,18.17,18.2,42000.0,11.4334,11.4459,11.4271,11.4459,42000.0
2005-04-14 14:20:00,18.19,18.2,18.15,18.18,45400.0,11.4396,11.4459,11.4145,11.4334,45400.0
2005-04-14 14:25:00,18.18,18.19,18.16,18.18,49000.0,11.4334,11.4396,11.4208,11.4334,49000.0
2005-04-14 14:30:00,18.19,18.19,18.16,18.16,24400.0,11.4396,11.4396,11.4208,11.4208,24400.0
2005-04-14 14:35:00,18.17,18.18,18.16,18.18,79600.0,11.4271,11.4334,11.4208,11.4334,79600.0
2005-04-14 14:40:00,18.18,18.19,18.14,18.15,27200.0,11.4334,11.4396,11.4082,11.4145,27200.0
2005-04-14 14:45:00,18.15,18.2,18.15,18.18,20000.0,11.4145,11.4459,11.4145,11.4334,20000.0
2005-04-14 14:50:00,18.18,18.19,18.15,18.18,20600.0,11.4334,11.4396,11.4145,11.4334,20600.0
2005-04-14 14:55:00,18.18,18.2,18.17,18.18,22400.0,11.4334,11.4459,11.4271,11.4334,22400.0
2005-04-14 15:00:00,18.16,18.16,18.13,18.13,69600.0,11.4208,11.4208,11.4019,11.4019,69600.0
2005-04-14 15:05:00,18.13,18.13,18.1,18.11,101600.0,11.4019,11.4019,11.383,11.3893,101600.0
2005-04-14 15:10:00,18.11,18.13,18.1,18.11,67600.0,11.3893,11.4019,11.383,11.3893,67600.0
2005-04-14 15:15:00,18.11,18.12,18.1,18.11,36800.0,11.3893,11.3956,11.383,11.3893,36800.0
2005-04-14 15:20:00,18.11,18.13,18.11,18.13,63600.0,11.3893,11.4019,11.3893,11.4019,63600.0
2005-04-14 15:25:00,18.13,18.16,18.13,18.14,47000.0,11.4019,11.4208,11.4019,11.4082,47000.0
2005-04-14 15:30:00,18.14,18.16,18.13,18.16,45400.0,11.4082,11.4208,11.4019,11.4208,45400.0
2005-04-14 15:35:00,18.16,18.17,18.13,18.14,55800.0,11.4208,11.4271,11.4019,11.4082,55800.0
2005-04-14 15:40:00,18.14,18.14,18.1,18.11,92000.0,11.4082,11.4082,11.383,11.3893,92000.0
2005-04-14 15:45:00,18.11,18.15,18.1,18.1,63800.0,11.3893,11.4145,11.383,11.383,63800.0
2005-04-14 15:50:00,18.1,18.11,18.08,18.09,85000.0,11.383,11.3893,11.3705,11.3768,85000.0
2005-04-14 15:55:00,18.09,18.11,18.08,18.1,111800.0,11.3768,11.3893,11.3705,11.383,111800.0
2005-04-15 09:30:00,18.02,18.09,17.93,17.94,174400.0,11.3327,11.3768,11.2761,11.2824,174400.0
2005-04-15 09:35:00,17.93,18.0,17.86,17.98,42000.0,11.2761,11.3202,11.2321,11.3076,42000.0
2005-04-15 09:40:00,17.99,18.04,17.97,18.01,26600.0,11.3139,11.3453,11.3013,11.3264,26600.0
2005-04-15 09:45:00,18.02,18.07,17.93,18.07,40600.0,11.3327,11.3642,11.2761,11.3642,40600.0
2005-04-15 09:50:00,18.07,18.13,18.05,18.05,27400.0,11.3642,11.4019,11.3516,11.3516,27400.0
2005-04-15 09:55:00,18.06,18.1,17.98,18.0,23000.0,11.3579,11.383,11.3076,11.3202,23000.0
2005-04-15 10:00:00,17.99,18.08,17.96,18.04,44000.0,11.3139,11.3705,11.295,11.3453,44000.0
2005-04-15 10:05:00,18.04,18.07,18.0,18.01,37600.0,11.3453,11.3642,11.3202,11.3264,37600.0
2005-04-15 10:10:00,18.01,18.02,17.94,17.94,26800.0,11.3264,11.3327,11.2824,11.2824,26800.0
2005-04-15 10:15:00,17.94,17.98,17.93,17.98,13000.0,11.2824,11.3076,11.2761,11.3076,13000.0
2005-04-15 10:20:00,18.0,18.01,17.95,18.01,26400.0,11.3202,11.3264,11.2887,11.3264,26400.0
2005-04-15 10:25:00,18.0,18.06,18.0,18.04,23000.0,11.3202,11.3579,11.3202,11.3453,23000.0
2005-04-15 10:30:00,18.04,18.08,18.03,18.04,32000.0,11.3453,11.3705,11.339,11.3453,32000.0
2005-04-15 10:35:00,18.04,18.09,18.03,18.05,27200.0,11.3453,11.3768,11.339,11.3516,27200.0
2005-04-15 10:40:00,18.05,18.05,17.99,18.02,40000.0,11.3516,11.3516,11.3139,11.3327,40000.0
2005-04-15 10:45:00,18.02,18.03,17.99,18.0,32800.0,11.3327,11.339,11.3139,11.3202,32800.0
2005-04-15 10:50:00,18.01,18.03,17.99,18.0,25400.0,11.3264,11.339,11.3139,11.3202,25400.0
2005-04-15 10:55:00,18.01,18.08,18.0,18.05,30600.0,11.3264,11.3705,11.3202,11.3516,30600.0
2005-04-15 11:00:00,18.06,18.06,18.01,18.03,41800.0,11.3579,11.3579,11.3264,11.339,41800.0
2005-04-15 11:05:00,18.03,18.03,17.98,18.0,13800.0,11.339,11.339,11.3076,11.3202,13800.0
2005-04-15 11:10:00,18.0,18.0,17.98,18.0,33400.0,11.3202,11.3202,11.3076,11.3202,33400.0
2005-04-15 11:15:00,18.0,18.02,18.0,18.02,13800.0,11.3202,11.3327,11.3202,11.3327,13800.0
2005-04-15 11:20:00,18.0,18.03,17.99,17.99,32200.0,11.3202,11.339,11.3139,11.3139,32200.0
2005-04-15 11:25:00,17.98,18.0,17.96,17.97,17800.0,11.3076,11.3202,11.295,11.3013,17800.0
2005-04-15 11:30:00,17.97,18.02,17.96,17.99,39600.0,11.3013,11.3327,11.295,11.3139,39600.0
2005-04-15 11:35:00,17.99,17.99,17.96,17.98,27800.0,11.3139,11.3139,11.295,11.3076,27800.0
2005-04-15 11:40:00,17.98,18.0,17.97,18.0,33600.0,11.3076,11.3202,11.3013,11.3202,33600.0
2005-04-15 11:45:00,17.98,18.0,17.98,17.98,19000.0,11.3076,11.3202,11.3076,11.3076,19000.0
2005-04-15 11:50:00,17.98,17.98,17.93,17.93,28000.0,11.3076,11.3076,11.2761,11.2761,28000.0
2005-04-15 11:55:00,17.94,17.97,17.93,17.95,24600.0,11.2824,11.3013,11.2761,11.2887,24600.0
2005-04-15 12:00:00,17.95,17.96,17.92,17.96,41200.0,11.2887,11.295,11.2698,11.295,41200.0
2005-04-15 12:05:00,17.98,18.01,17.97,17.98,30800.0,11.3076,11.3264,11.3013,11.3076,30800.0
2005-04-15 12:10:00,17.98,18.03,17.96,17.98,23600.0,11.3076,11.339,11.295,11.3076,23600.0
2005-04-15 12:15:00,17.99,17.99,17.95,17.95,21200.0,11.3139,11.3139,11.2887,11.2887,21200.0
2005-04-15 12:20:00,17.96,18.01,17.95,18.01,22800.0,11.295,11.3264,11.2887,11.3264,22800.0
2005-04-15 12:25:00,18.0,18.0,17.97,17.98,19000.0,11.3202,11.3202,11.3013,11.3076,19000.0
2005-04-15 12:30:00,17.98,18.02,17.97,18.0,29000.0,11.3076,11.3327,11.3013,11.3202,29000.0
2005-04-15 12:35:00,18.0,18.03,18.0,18.02,11400.0,11.3202,11.339,11.3202,11.3327,11400.0
2005-04-15 12:40:00,18.02,18.03,18.01,18.02,13800.0,11.3327,11.339,11.3264,11.3327,13800.0
2005-04-15 12:45:00,18.02,18.02,18.0,18.0,13600.0,11.3327,11.3327,11.3202,11.3202,13600.0
2005-04-15 12:50:00,18.01,18.02,17.97,17.99,37600.0,11.3264,11.3327,11.3013,11.3139,37600.0
2005-04-15 12:55:00,17.99,18.0,17.96,17.96,31800.0,11.3139,11.3202,11.295,11.295,31800.0
2005-04-15 13:00:00,17.97,18.03,17.97,18.02,39400.0,11.3013,11.339,11.3013,11.3327,39400.0
2005-04-15 13:05:00,18.03,18.03,18.0,18.02,22200.0,11.339,11.339,11.3202,11.3327,22200.0
2005-04-15 13:10:00,18.02,18.05,18.0,18.04,23600.0,11.3327,11.3516,11.3202,11.3453,23600.0
2005-04-15 13:15:00,18.04,18.05,18.03,18.03,19200.0,11.3453,11.3516,11.339,11.339,19200.0
2005-04-15 13:20:00,18.03,18.05,18.0,18.05,21200.0,11.339,11.3516,11.3202,11.3516,21200.0
2005-04-15 13:25:00,18.05,18.09,18.05,18.08,120400.0,11.3516,11.3768,11.3516,11.3705,120400.0
2005-04-15 13:30:00,18.08,18.09,18.06,18.09,18800.0,11.3705,11.3768,11.3579,11.3768,18800.0
2005-04-15 13:35:00,18.09,18.09,18.05,18.05,12000.0,11.3768,11.3768,11.3516,11.3516,12000.0
2005-04-15 13:40:00,18.05,18.06,18.04,18.05,23600.0,11.3516,11.3579,11.3453,11.3516,23600.0
2005-04-15 13:45:00,18.05,18.05,17.99,18.0,18200.0,11.3516,11.3516,11.3139,11.3202,18200.0
2005-04-15 13:50:00,18.01,18.02,17.99,17.99,17200.0,11.3264,11.3327,11.3139,11.3139,17200.0
2005-04-15 13:55:00,17.99,17.99,17.96,17.96,41800.0,11.3139,11.3139,11.295,11.295,41800.0
2005-04-15 14:00:00,17.96,18.01,17.96,18.0,30800.0,11.295,11.3264,11.295,11.3202,30800.0
2005-04-15 14:05:00,18.0,18.03,18.0,18.03,19600.0,11.3202,11.339,11.3202,11.339,19600.0
2005-04-15 14:10:00,18.03,18.04,18.02,18.04,13800.0,11.339,11.3453,11.3327,11.3453,13800.0
2005-04-15 14:15:00,18.04,18.07,18.04,18.07,48400.0,11.3453,11.3642,11.3453,11.3642,48400.0
2005-04-15 14:20:00,18.06,18.07,18.0,18.0,25600.0,11.3579,11.3642,11.3202,11.3202,25600.0
2005-04-15 14:25:00,18.01,18.03,17.99,17.99,15800.0,11.3264,11.339,11.3139,11.3139,15800.0
2005-04-15 14:30:00,17.99,18.0,17.98,18.0,37600.0,11.3139,11.3202,11.3076,11.3202,37600.0
2005-04-15 14:35:00,18.0,18.0,17.95,17.96,52200.0,11.3202,11.3202,11.2887,11.295,52200.0
2005-04-15 14:40:00,17.96,17.97,17.95,17.96,41000.0,11.295,11.3013,11.2887,11.295,41000.0
2005-04-15 14:45:00,17.96,18.0,17.96,17.98,32000.0,11.295,11.3202,11.295,11.3076,32000.0
2005-04-15 14:50:00,17.98,17.99,17.97,17.98,19600.0,11.3076,11.3139,11.3013,11.3076,19600.0
2005-04-15 14:55:00,17.97,18.04,17.97,18.03,29400.0,11.3013,11.3453,11.3013,11.339,29400.0
2005-04-15 15:00:00,18.03,18.05,17.99,17.99,26200.0,11.339,11.3516,11.3139,11.3139,26200.0
2005-04-15 15:05:00,17.99,18.01,17.97,17.98,29600.0,11.3139,11.3264,11.3013,11.3076,29600.0
2005-04-15 15:10:00,17.97,18.0,17.96,17.98,26400.0,11.3013,11.3202,11.295,11.3076,26400.0
2005-04-15 15:15:00,17.98,17.98,17.95,17.96,41000.0,11.3076,11.3076,11.2887,11.295,41000.0
2005-04-15 15:20:00,17.96,17.96,17.93,17.95,84600.0,11.295,11.295,11.2761,11.2887,84600.0
2005-04-15 15:25:00,17.96,17.97,17.93,17.93,17400.0,11.295,11.3013,11.2761,11.2761,17400.0
2005-04-15 15:30:00,17.93,17.98,17.93,17.94,32400.0,11.2761,11.3076,11.2761,11.2824,32400.0
2005-04-15 15:35:00,17.95,17.98,17.93,17.93,68800.0,11.2887,11.3076,11.2761,11.2761,68800.0
2005-04-15 15:40:00,17.94,17.94,17.9,17.93,47800.0,11.2824,11.2824,11.2573,11.2761,47800.0
2005-04-15 15:45:00,17.93,17.93,17.86,17.87,65000.0,11.2761,11.2761,11.2321,11.2384,65000.0
2005-04-15 15:50:00,17.87,17.88,17.86,17.87,57400.0,11.2384,11.2447,11.2321,11.2384,57400.0
2005-04-15 15:55:00,17.87,17.88,17.85,17.85,79200.0,11.2384,11.2447,11.2258,11.2258,79200.0
2005-04-18 09:30:00,17.86,18.0,17.85,17.86,45000.0,11.2321,11.3202,11.2258,11.2321,45000.0
2005-04-18 09:35:00,17.86,17.87,17.77,17.81,34600.0,11.2321,11.2384,11.1755,11.2007,34600.0
2005-04-18 09:40:00,17.8,17.85,17.77,17.78,39400.0,11.1944,11.2258,11.1755,11.1818,39400.0
2005-04-18 09:45:00,17.79,17.8,17.75,17.77,58200.0,11.1881,11.1944,11.1629,11.1755,58200.0
2005-04-18 09:50:00,17.79,17.89,17.79,17.89,15200.0,11.1881,11.251,11.1881,11.251,15200.0
2005-04-18 09:55:00,17.88,17.88,17.83,17.86,26800.0,11.2447,11.2447,11.2132,11.2321,26800.0
2005-04-18 10:00:00,17.86,17.94,17.86,17.92,32200.0,11.2321,11.2824,11.2321,11.2698,32200.0
2005-04-18 10:05:00,17.91,17.95,17.87,17.89,25600.0,11.2636,11.2887,11.2384,11.251,25600.0
2005-04-18 10:10:00,17.91,17.99,17.91,17.99,29800.0,11.2636,11.3139,11.2636,11.3139,29800.0
2005-04-18 10:15:00,17.99,17.99,17.96,17.98,32800.0,11.3139,11.3139,11.295,11.3076,32800.0
2005-04-18 10:20:00,17.98,18.0,17.95,17.96,31400.0,11.3076,11.3202,11.2887,11.295,31400.0
2005-04-18 10:25:00,17.95,17.95,17.92,17.94,24400.0,11.2887,11.2887,11.2698,11.2824,24400.0
2005-04-18 10:30:00,17.95,17.97,17.93,17.93,45800.0,11.2887,11.3013,11.2761,11.2761,45800.0
2005-04-18 10:35:00,17.95,17.95,17.92,17.94,22000.0,11.2887,11.2887,11.2698,11.2824,22000.0
2005-04-18 10:40:00,17.93,17.94,17.9,17.91,42800.0,11.2761,11.2824,11.2573,11.2636,42800.0
2005-04-18 10:45:00,17.9,17.97,17.89,17.95,160800.0,11.2573,11.3013,11.251,11.2887,160800.0
2005-04-18 10:50:00,17.95,17.96,17.93,17.96,64600.0,11.2887,11.295,11.2761,11.295,64600.0
2005-04-18 10:55:00,17.96,18.02,17.96,18.01,40000.0,11.295,11.3327,11.295,11.3264,40000.0
2005-04-18 11:00:00,18.01,18.05,18.0,18.0,60000.0,11.3264,11.3516,11.3202,11.3202,60000.0
2005-04-18 11:05:00,18.0,18.02,17.96,17.97,55400.0,11.3202,11.3327,11.295,11.3013,55400.0
2005-04-18 11:10:00,17.97,18.09,17.97,18.0,173400.0,11.3013,11.3768,11.3013,11.3202,173400.0
2005-04-18 11:15:00,17.99,18.0,17.97,17.99,29400.0,11.3139,11.3202,11.3013,11.3139,29400.0
2005-04-18 11:20:00,18.0,18.0,17.98,17.98,38600.0,11.3202,11.3202,11.3076,11.3076,38600.0
2005-04-18 11:25:00,17.98,17.99,17.97,17.98,22000.0,11.3076,11.3139,11.3013,11.3076,22000.0
2005-04-18 11:30:00,17.98,17.99,17.96,17.97,35200.0,11.3076,11.3139,11.295,11.3013,35200.0
2005-04-18 11:35:00,17.97,17.99,17.96,17.99,73400.0,11.3013,11.3139,11.295,11.3139,73400.0
2005-04-18 11:40:00,17.98,17.99,17.95,17.97,106600.0,11.3076,11.3139,11.2887,11.3013,106600.0
2005-04-18 11:45:00,17.97,18.0,17.97,17.99,40400.0,11.3013,11.3202,11.3013,11.3139,40400.0
2005-04-18 11:50:00,17.99,17.99,17.97,17.98,30400.0,11.3139,11.3139,11.3013,11.3076,30400.0
2005-04-18 11:55:00,17.99,18.0,17.98,17.99,33600.0,11.3139,11.3202,11.3076,11.3139,33600.0
2005-04-18 12:00:00,17.98,17.99,17.97,17.99,81000.0,11.3076,11.3139,11.3013,11.3139,81000.0
2005-04-18 12:05:00,17.99,18.03,17.99,18.02,16000.0,11.3139,11.339,11.3139,11.3327,16000.0
2005-04-18 12:10:00,18.02,18.05,18.0,18.04,96400.0,11.3327,11.3516,11.3202,11.3453,96400.0
2005-04-18 12:15:00,18.04,18.06,18.02,18.03,26200.0,11.3453,11.3579,11.3327,11.339,26200.0
2005-04-18 12:20:00,18.02,18.06,18.0,18.06,39800.0,11.3327,11.3579,11.3202,11.3579,39800.0
2005-04-18 12:25:00,18.07,18.07,18.01,18.03,29800.0,11.3642,11.3642,11.3264,11.339,29800.0
2005-04-18 12:30:00,18.03,18.03,18.0,18.0,24200.0,11.339,11.339,11.3202,11.3202,24200.0
2005-04-18 12:35:00,18.0,18.07,18.0,18.05,36800.0,11.3202,11.3642,11.3202,11.3516,36800.0
2005-04-18 12:40:00,18.05,18.05,18.04,18.05,19800.0,11.3516,11.3516,11.3453,11.3516,19800.0
2005-04-18 12:45:00,18.06,18.07,18.05,18.05,36400.0,11.3579,11.3642,11.3516,11.3516,36400.0
2005-04-18 12:50:00,18.05,18.13,18.05,18.13,121200.0,11.3516,11.4019,11.3516,11.4019,121200.0
2005-04-18 12:55:00,18.15,18.18,18.14,18.16,96400.0,11.4145,11.4334,11.4082,11.4208,96400.0
2005-04-18 13:00:00,18.15,18.19,18.15,18.19,39400.0,11.4145,11.4396,11.4145,11.4396,39400.0
2005-04-18 13:05:00,18.19,18.22,18.18,18.22,59400.0,11.4396,11.4585,11.4334,11.4585,59400.0
2005-04-18 13:10:00,18.22,18.28,18.22,18.28,130800.0,11.4585,11.4962,11.4585,11.4962,130800.0
2005-04-18 13:15:00,18.27,18.27,18.2,18.2,26400.0,11.49,11.49,11.4459,11.4459,26400.0
2005-04-18 13:20:00,18.2,18.21,18.17,18.2,99800.0,11.4459,11.4522,11.4271,11.4459,99800.0
2005-04-18 13:25:00,18.2,18.2,18.17,18.18,28600.0,11.4459,11.4459,11.4271,11.4334,28600.0
2005-04-18 13:30:00,18.18,18.18,18.16,18.16,23200.0,11.4334,11.4334,11.4208,11.4208,23200.0
2005-04-18 13:35:00,18.16,18.16,18.12,18.12,25000.0,11.4208,11.4208,11.3956,11.3956,25000.0
2005-04-18 13:40:00,18.11,18.11,18.08,18.08,30600.0,11.3893,11.3893,11.3705,11.3705,30600.0
2005-04-18 13:45:00,18.08,18.08,18.07,18.08,42400.0,11.3705,11.3705,11.3642,11.3705,42400.0
2005-04-18 13:50:00,18.07,18.16,18.07,18.16,49600.0,11.3642,11.4208,11.3642,11.4208,49600.0
2005-04-18 13:55:00,18.16,18.17,18.14,18.14,57200.0,11.4208,11.4271,11.4082,11.4082,57200.0
2005-04-18 14:00:00,18.13,18.15,18.11,18.15,23600.0,11.4019,11.4145,11.3893,11.4145,23600.0
2005-04-18 14:05:00,18.15,18.15,18.11,18.11,24800.0,11.4145,11.4145,11.3893,11.3893,24800.0
2005-04-18 14:10:00,18.11,18.11,18.09,18.1,25000.0,11.3893,11.3893,11.3768,11.383,25000.0
2005-04-18 14:15:00,18.1,18.17,18.08,18.11,134000.0,11.383,11.4271,11.3705,11.3893,134000.0
2005-04-18 14:20:00,18.11,18.11,18.08,18.1,41800.0,11.3893,11.3893,11.3705,11.383,41800.0
2005-04-18 14:25:00,18.1,18.15,18.09,18.15,74400.0,11.383,11.4145,11.3768,11.4145,74400.0
2005-04-18 14:30:00,18.14,18.15,18.09,18.09,110000.0,11.4082,11.4145,11.3768,11.3768,110000.0
2005-04-18 14:35:00,18.1,18.18,18.09,18.18,113800.0,11.383,11.4334,11.3768,11.4334,113800.0
2005-04-18 14:40:00,18.18,18.23,18.1,18.11,126400.0,11.4334,11.4648,11.383,11.3893,126400.0
2005-04-18 14:45:00,18.11,18.12,18.11,18.12,30200.0,11.3893,11.3956,11.3893,11.3956,30200.0
2005-04-18 14:50:00,18.11,18.14,18.11,18.14,45000.0,11.3893,11.4082,11.3893,11.4082,45000.0
2005-04-18 14:55:00,18.14,18.16,18.13,18.15,38400.0,11.4082,11.4208,11.4019,11.4145,38400.0
2005-04-18 15:00:00,18.15,18.18,18.15,18.16,24000.0,11.4145,11.4334,11.4145,11.4208,24000.0
2005-04-18 15:05:00,18.16,18.17,18.13,18.13,65600.0,11.4208,11.4271,11.4019,11.4019,65600.0
2005-04-18 15:10:00,18.12,18.14,18.11,18.11,28000.0,11.3956,11.4082,11.3893,11.3893,28000.0
2005-04-18 15:15:00,18.11,18.16,18.1,18.14,56200.0,11.3893,11.4208,11.383,11.4082,56200.0
2005-04-18 15:20:00,18.14,18.19,18.14,18.18,91000.0,11.4082,11.4396,11.4082,11.4334,91000.0
2005-04-18 15:25:00,18.18,18.24,18.18,18.2,60600.0,11.4334,11.4711,11.4334,11.4459,60600.0
2005-04-18 15:30:00,18.2,18.23,18.18,18.18,89800.0,11.4459,11.4648,11.4334,11.4334,89800.0
2005-04-18 15:35:00,18.18,18.22,18.16,18.19,158600.0,11.4334,11.4585,11.4208,11.4396,158600.0
2005-04-18 15:40:00,18.19,18.22,18.17,18.18,151600.0,11.4396,11.4585,11.4271,11.4334,151600.0
2005-04-18 15:45:00,18.18,18.2,18.17,18.2,66600.0,11.4334,11.4459,11.4271,11.4459,66600.0
2005-04-18 15:50:00,18.19,18.21,18.16,18.19,136400.0,11.4396,11.4522,11.4208,11.4396,136400.0
2005-04-18 15:55:00,18.19,18.22,18.19,18.2,161600.0,11.4396,11.4585,11.4396,11.4459,161600.0
2005-04-19 09:30:00,18.17,18.25,18.1,18.2,90200.0,11.4271,11.4774,11.383,11.4459,90200.0
2005-04-19 09:35:00,18.2,18.23,18.14,18.15,33800.0,11.4459,11.4648,11.4082,11.4145,33800.0
2005-04-19 09:40:00,18.15,18.16,18.12,18.14,30400.0,11.4145,11.4208,11.3956,11.4082,30400.0
2005-04-19 09:45:00,18.16,18.2,18.11,18.16,37600.0,11.4208,11.4459,11.3893,11.4208,37600.0
2005-04-19 09:50:00,18.17,18.21,18.15,18.2,38400.0,11.4271,11.4522,11.4145,11.4459,38400.0
2005-04-19 09:55:00,18.2,18.24,18.18,18.24,31200.0,11.4459,11.4711,11.4334,11.4711,31200.0
2005-04-19 10:00:00,18.23,18.26,18.2,18.21,44400.0,11.4648,11.4837,11.4459,11.4522,44400.0
2005-04-19 10:05:00,18.21,18.26,18.2,18.23,57600.0,11.4522,11.4837,11.4459,11.4648,57600.0
2005-04-19 10:10:00,18.23,18.25,18.2,18.2,46200.0,11.4648,11.4774,11.4459,11.4459,46200.0
2005-04-19 10:15:00,18.2,18.21,18.18,18.18,35600.0,11.4459,11.4522,11.4334,11.4334,35600.0
2005-04-19 10:20:00,18.19,18.2,18.17,18.2,25800.0,11.4396,11.4459,11.4271,11.4459,25800.0
2005-04-19 10:25:00,18.2,18.22,18.17,18.18,19200.0,11.4459,11.4585,11.4271,11.4334,19200.0
2005-04-19 10:30:00,18.17,18.2,18.16,18.18,23600.0,11.4271,11.4459,11.4208,11.4334,23600.0
2005-04-19 10:35:00,18.18,18.18,18.11,18.11,32600.0,11.4334,11.4334,11.3893,11.3893,32600.0
2005-04-19 10:40:00,18.11,18.11,18.06,18.06,14200.0,11.3893,11.3893,11.3579,11.3579,14200.0
2005-04-19 10:45:00,18.06,18.07,18.05,18.07,47200.0,11.3579,11.3642,11.3516,11.3642,47200.0
2005-04-19 10:50:00,18.07,18.13,18.07,18.11,26200.0,11.3642,11.4019,11.3642,11.3893,26200.0
2005-04-19 10:55:00,18.14,18.17,18.13,18.17,33800.0,11.4082,11.4271,11.4019,11.4271,33800.0
2005-04-19 11:00:00,18.16,18.18,18.13,18.16,59000.0,11.4208,11.4334,11.4019,11.4208,59000.0
2005-04-19 11:05:00,18.16,18.16,18.13,18.14,28800.0,11.4208,11.4208,11.4019,11.4082,28800.0
2005-04-19 11:10:00,18.14,18.14,18.11,18.14,45600.0,11.4082,11.4082,11.3893,11.4082,45600.0
2005-04-19 11:15:00,18.14,18.19,18.11,18.18,54200.0,11.4082,11.4396,11.3893,11.4334,54200.0
2005-04-19 11:20:00,18.17,18.17,18.15,18.16,43200.0,11.4271,11.4271,11.4145,11.4208,43200.0
2005-04-19 11:25:00,18.16,18.18,18.15,18.16,61400.0,11.4208,11.4334,11.4145,11.4208,61400.0
2005-04-19 11:30:00,18.15,18.15,18.13,18.13,13200.0,11.4145,11.4145,11.4019,11.4019,13200.0
2005-04-19 11:35:00,18.13,18.13,18.1,18.1,22200.0,11.4019,11.4019,11.383,11.383,22200.0
2005-04-19 11:40:00,18.11,18.12,18.08,18.09,24000.0,11.3893,11.3956,11.3705,11.3768,24000.0
2005-04-19 11:45:00,18.09,18.1,18.08,18.08,15600.0,11.3768,11.383,11.3705,11.3705,15600.0
2005-04-19 11:50:00,18.09,18.1,18.08,18.1,20000.0,11.3768,11.383,11.3705,11.383,20000.0
2005-04-19 11:55:00,18.09,18.12,18.09,18.11,20800.0,11.3768,11.3956,11.3768,11.3893,20800.0
2005-04-19 12:00:00,18.11,18.11,18.08,18.09,17800.0,11.3893,11.3893,11.3705,11.3768,17800.0
2005-04-19 12:05:00,18.1,18.11,18.1,18.1,23800.0,11.383,11.3893,11.383,11.383,23800.0
2005-04-19 12:10:00,18.1,18.13,18.1,18.1,15200.0,11.383,11.4019,11.383,11.383,15200.0
2005-04-19 12:15:00,18.1,18.11,18.09,18.09,17200.0,11.383,11.3893,11.3768,11.3768,17200.0
2005-04-19 12:20:00,18.08,18.1,18.06,18.06,45600.0,11.3705,11.383,11.3579,11.3579,45600.0
2005-04-19 12:25:00,18.06,18.07,18.04,18.06,11000.0,11.3579,11.3642,11.3453,11.3579,11000.0
2005-04-19 12:30:00,18.06,18.07,18.04,18.05,14400.0,11.3579,11.3642,11.3453,11.3516,14400.0
2005-04-19 12:35:00,18.05,18.08,18.05,18.07,8400.0,11.3516,11.3705,11.3516,11.3642,8400.0
2005-04-19 12:40:00,18.08,18.11,18.08,18.1,8800.0,11.3705,11.3893,11.3705,11.383,8800.0
2005-04-19 12:45:00,18.1,18.13,18.09,18.13,13000.0,11.383,11.4019,11.3768,11.4019,13000.0
2005-04-19 12:50:00,18.14,18.14,18.13,18.13,25800.0,11.4082,11.4082,11.4019,11.4019,25800.0
2005-04-19 12:55:00,18.13,18.14,18.11,18.11,24600.0,11.4019,11.4082,11.3893,11.3893,24600.0
2005-04-19 13:00:00,18.11,18.14,18.11,18.14,13800.0,11.3893,11.4082,11.3893,11.4082,13800.0
2005-04-19 13:05:00,18.13,18.14,18.11,18.13,16400.0,11.4019,11.4082,11.3893,11.4019,16400.0
2005-04-19 13:10:00,18.13,18.14,18.12,18.12,8400.0,11.4019,11.4082,11.3956,11.3956,8400.0
2005-04-19 13:15:00,18.13,18.13,18.08,18.08,29600.0,11.4019,11.4019,11.3705,11.3705,29600.0
2005-04-19 13:20:00,18.08,18.09,18.04,18.04,14600.0,11.3705,11.3768,11.3453,11.3453,14600.0
2005-04-19 13:25:00,18.04,18.1,18.04,18.1,29200.0,11.3453,11.383,11.3453,11.383,29200.0
2005-04-19 13:30:00,18.1,18.11,18.09,18.1,7200.0,11.383,11.3893,11.3768,11.383,7200.0
2005-04-19 13:35:00,18.11,18.13,18.1,18.11,13800.0,11.3893,11.4019,11.383,11.3893,13800.0
2005-04-19 13:40:00,18.11,18.11,18.1,18.11,9200.0,11.3893,11.3893,11.383,11.3893,9200.0
2005-04-19 13:45:00,18.11,18.15,18.11,18.15,19200.0,11.3893,11.4145,11.3893,11.4145,19200.0
2005-04-19 13:50:00,18.15,18.16,18.13,18.15,14600.0,11.4145,11.4208,11.4019,11.4145,14600.0
2005-04-19 13:55:00,18.15,18.15,18.13,18.13,19600.0,11.4145,11.4145,11.4019,11.4019,19600.0
2005-04-19 14:00:00,18.13,18.13,18.09,18.09,27400.0,11.4019,11.4019,11.3768,11.3768,27400.0
2005-04-19 14:05:00,18.1,18.13,18.1,18.13,32000.0,11.383,11.4019,11.383,11.4019,32000.0
2005-04-19 14:10:00,18.13,18.13,18.11,18.11,18600.0,11.4019,11.4019,11.3893,11.3893,18600.0
2005-04-19 14:15:00,18.11,18.12,18.11,18.11,24800.0,11.3893,11.3956,11.3893,11.3893,24800.0
2005-04-19 14:20:00,18.11,18.16,18.11,18.15,22000.0,11.3893,11.4208,11.3893,11.4145,22000.0
2005-04-19 14:25:00,18.15,18.16,18.13,18.16,141800.0,11.4145,11.4208,11.4019,11.4208,141800.0
2005-04-19 14:30:00,18.16,18.16,18.13,18.15,21000.0,11.4208,11.4208,11.4019,11.4145,21000.0
2005-04-19 14:35:00,18.15,18.15,18.11,18.11,18800.0,11.4145,11.4145,11.3893,11.3893,18800.0
2005-04-19 14:40:00,18.11,18.14,18.11,18.13,13200.0,11.3893,11.4082,11.3893,11.4019,13200.0
2005-04-19 14:45:00,18.13,18.13,18.11,18.12,6800.0,11.4019,11.4019,11.3893,11.3956,6800.0
2005-04-19 14:50:00,18.11,18.18,18.11,18.15,33000.0,11.3893,11.4334,11.3893,11.4145,33000.0
2005-04-19 14:55:00,18.14,18.18,18.14,18.17,14400.0,11.4082,11.4334,11.4082,11.4271,14400.0
2005-04-19 15:00:00,18.17,18.17,18.13,18.14,16000.0,11.4271,11.4271,11.4019,11.4082,16000.0
2005-04-19 15:05:00,18.14,18.14,18.08,18.08,28400.0,11.4082,11.4082,11.3705,11.3705,28400.0
2005-04-19 15:10:00,18.08,18.09,18.06,18.09,32600.0,11.3705,11.3768,11.3579,11.3768,32600.0
2005-04-19 15:15:00,18.08,18.11,18.08,18.09,30000.0,11.3705,11.3893,11.3705,11.3768,30000.0
2005-04-19 15:20:00,18.09,18.1,18.08,18.09,36000.0,11.3768,11.383,11.3705,11.3768,36000.0
2005-04-19 15:25:00,18.09,18.11,18.08,18.1,29400.0,11.3768,11.3893,11.3705,11.383,29400.0
2005-04-19 15:30:00,18.1,18.13,18.09,18.12,32000.0,11.383,11.4019,11.3768,11.3956,32000.0
2005-04-19 15:35:00,18.12,18.12,18.1,18.1,35400.0,11.3956,11.3956,11.383,11.383,35400.0
2005-04-19 15:40:00,18.1,18.15,18.09,18.14,44800.0,11.383,11.4145,11.3768,11.4082,44800.0
2005-04-19 15:45:00,18.14,18.14,18.12,18.13,29400.0,11.4082,11.4082,11.3956,11.4019,29400.0
2005-04-19 15:50:00,18.13,18.15,18.13,18.13,47200.0,11.4019,11.4145,11.4019,11.4019,47200.0
2005-04-19 15:55:00,18.12,18.13,18.08,18.13,56600.0,11.3956,11.4019,11.3705,11.4019,56600.0
2005-04-20 09:30:00,18.14,18.19,18.06,18.11,55400.0,11.4082,11.4396,11.3579,11.3893,55400.0
2005-04-20 09:35:00,18.13,18.14,18.05,18.05,37800.0,11.4019,11.4082,11.3516,11.3516,37800.0
2005-04-20 09:40:00,18.05,18.1,18.03,18.09,32200.0,11.3516,11.383,11.339,11.3768,32200.0
2005-04-20 09:45:00,18.09,18.09,18.02,18.04,21200.0,11.3768,11.3768,11.3327,11.3453,21200.0
2005-04-20 09:50:00,18.02,18.04,18.0,18.0,80000.0,11.3327,11.3453,11.3202,11.3202,80000.0
2005-04-20 09:55:00,18.0,18.02,17.98,17.99,37000.0,11.3202,11.3327,11.3076,11.3139,37000.0
2005-04-20 10:00:00,17.99,18.06,17.99,18.03,31400.0,11.3139,11.3579,11.3139,11.339,31400.0
2005-04-20 10:05:00,18.03,18.08,18.03,18.05,28400.0,11.339,11.3705,11.339,11.3516,28400.0
2005-04-20 10:10:00,18.06,18.07,18.04,18.05,18200.0,11.3579,11.3642,11.3453,11.3516,18200.0
2005-04-20 10:15:00,18.05,18.09,18.04,18.07,54400.0,11.3516,11.3768,11.3453,11.3642,54400.0
2005-04-20 10:20:00,18.06,18.06,18.03,18.03,30800.0,11.3579,11.3579,11.339,11.339,30800.0
2005-04-20 10:25:00,18.03,18.07,18.02,18.06,19400.0,11.339,11.3642,11.3327,11.3579,19400.0
2005-04-20 10:30:00,18.07,18.07,18.03,18.06,42600.0,11.3642,11.3642,11.339,11.3579,42600.0
2005-04-20 10:35:00,18.06,18.08,18.03,18.04,22600.0,11.3579,11.3705,11.339,11.3453,22600.0
2005-04-20 10:40:00,18.05,18.05,18.02,18.02,27600.0,11.3516,11.3516,11.3327,11.3327,27600.0
2005-04-20 10:45:00,18.02,18.05,18.02,18.03,78400.0,11.3327,11.3516,11.3327,11.339,78400.0
2005-04-20 10:50:00,18.03,18.08,18.03,18.08,22000.0,11.339,11.3705,11.339,11.3705,22000.0
2005-04-20 10:55:00,18.08,18.13,18.07,18.13,29000.0,11.3705,11.4019,11.3642,11.4019,29000.0
2005-04-20 11:00:00,18.13,18.2,18.13,18.16,43800.0,11.4019,11.4459,11.4019,11.4208,43800.0
2005-04-20 11:05:00,18.16,18.17,18.11,18.12,25000.0,11.4208,11.4271,11.3893,11.3956,25000.0
2005-04-20 11:10:00,18.12,18.13,18.11,18.12,20400.0,11.3956,11.4019,11.3893,11.3956,20400.0
2005-04-20 11:15:00,18.11,18.12,18.08,18.11,34400.0,11.3893,11.3956,11.3705,11.3893,34400.0
2005-04-20 11:20:00,18.11,18.11,18.08,18.11,42800.0,11.3893,11.3893,11.3705,11.3893,42800.0
2005-04-20 11:25:00,18.1,18.11,18.07,18.09,19400.0,11.383,11.3893,11.3642,11.3768,19400.0
2005-04-20 11:30:00,18.08,18.13,18.07,18.11,40600.0,11.3705,11.4019,11.3642,11.3893,40600.0
2005-04-20 11:35:00,18.11,18.12,18.09,18.09,21200.0,11.3893,11.3956,11.3768,11.3768,21200.0
2005-04-20 11:40:00,18.1,18.11,18.08,18.09,27200.0,11.383,11.3893,11.3705,11.3768,27200.0
2005-04-20 11:45:00,18.09,18.1,18.08,18.1,28000.0,11.3768,11.383,11.3705,11.383,28000.0
2005-04-20 11:50:00,18.1,18.11,18.1,18.1,19800.0,11.383,11.3893,11.383,11.383,19800.0
2005-04-20 11:55:00,18.1,18.11,18.1,18.1,14600.0,11.383,11.3893,11.383,11.383,14600.0
2005-04-20 12:00:00,18.1,18.1,18.08,18.09,19800.0,11.383,11.383,11.3705,11.3768,19800.0
2005-04-20 12:05:00,18.09,18.1,18.08,18.1,13600.0,11.3768,11.383,11.3705,11.383,13600.0
2005-04-20 12:10:00,18.1,18.1,18.08,18.09,10800.0,11.383,11.383,11.3705,11.3768,10800.0
2005-04-20 12:15:00,18.09,18.1,18.08,18.08,14400.0,11.3768,11.383,11.3705,11.3705,14400.0
2005-04-20 12:20:00,18.07,18.11,18.07,18.11,14400.0,11.3642,11.3893,11.3642,11.3893,14400.0
2005-04-20 12:25:00,18.11,18.11,18.08,18.08,13000.0,11.3893,11.3893,11.3705,11.3705,13000.0
2005-04-20 12:30:00,18.08,18.09,18.08,18.08,6800.0,11.3705,11.3768,11.3705,11.3705,6800.0
2005-04-20 12:35:00,18.08,18.08,18.05,18.06,43000.0,11.3705,11.3705,11.3516,11.3579,43000.0
2005-04-20 12:40:00,18.06,18.09,18.06,18.09,28800.0,11.3579,11.3768,11.3579,11.3768,28800.0
2005-04-20 12:45:00,18.1,18.1,18.08,18.08,15600.0,11.383,11.383,11.3705,11.3705,15600.0
2005-04-20 12:50:00,18.08,18.08,18.05,18.07,26000.0,11.3705,11.3705,11.3516,11.3642,26000.0
2005-04-20 12:55:00,18.07,18.07,18.04,18.06,20200.0,11.3642,11.3642,11.3453,11.3579,20200.0
2005-04-20 13:00:00,18.07,18.09,18.06,18.08,14000.0,11.3642,11.3768,11.3579,11.3705,14000.0
2005-04-20 13:05:00,18.08,18.08,18.06,18.07,14600.0,11.3705,11.3705,11.3579,11.3642,14600.0
2005-04-20 13:10:00,18.08,18.08,18.05,18.06,19000.0,11.3705,11.3705,11.3516,11.3579,19000.0
2005-04-20 13:15:00,18.07,18.1,18.06,18.09,15200.0,11.3642,11.383,11.3579,11.3768,15200.0
2005-04-20 13:20:00,18.09,18.1,18.08,18.08,16600.0,11.3768,11.383,11.3705,11.3705,16600.0
2005-04-20 13:25:00,18.08,18.09,18.06,18.06,18200.0,11.3705,11.3768,11.3579,11.3579,18200.0
2005-04-20 13:30:00,18.06,18.07,18.05,18.06,33200.0,11.3579,11.3642,11.3516,11.3579,33200.0
2005-04-20 13:35:00,18.07,18.11,18.06,18.1,15400.0,11.3642,11.3893,11.3579,11.383,15400.0
2005-04-20 13:40:00,18.1,18.1,18.09,18.1,13800.0,11.383,11.383,11.3768,11.383,13800.0
2005-04-20 13:45:00,18.1,18.11,18.1,18.11,14200.0,11.383,11.3893,11.383,11.3893,14200.0
2005-04-20 13:50:00,18.11,18.11,18.1,18.1,14600.0,11.3893,11.3893,11.383,11.383,14600.0
2005-04-20 13:55:00,18.1,18.11,18.09,18.11,39600.0,11.383,11.3893,11.3768,11.3893,39600.0
2005-04-20 14:00:00,18.11,18.13,18.08,18.1,63600.0,11.3893,11.4019,11.3705,11.383,63600.0
2005-04-20 14:05:00,18.11,18.11,18.09,18.1,88600.0,11.3893,11.3893,11.3768,11.383,88600.0
2005-04-20 14:10:00,18.11,18.13,18.1,18.13,25800.0,11.3893,11.4019,11.383,11.4019,25800.0
2005-04-20 14:15:00,18.13,18.14,18.1,18.14,22000.0,11.4019,11.4082,11.383,11.4082,22000.0
2005-04-20 14:20:00,18.14,18.14,18.09,18.1,42600.0,11.4082,11.4082,11.3768,11.383,42600.0
2005-04-20 14:25:00,18.1,18.1,18.08,18.09,22800.0,11.383,11.383,11.3705,11.3768,22800.0
2005-04-20 14:30:00,18.09,18.09,18.07,18.08,31200.0,11.3768,11.3768,11.3642,11.3705,31200.0
2005-04-20 14:35:00,18.09,18.11,18.08,18.1,26200.0,11.3768,11.3893,11.3705,11.383,26200.0
2005-04-20 14:40:00,18.1,18.11,18.09,18.11,33400.0,11.383,11.3893,11.3768,11.3893,33400.0
2005-04-20 14:45:00,18.11,18.11,18.1,18.11,26000.0,11.3893,11.3893,11.383,11.3893,26000.0
2005-04-20 14:50:00,18.11,18.11,18.1,18.11,14200.0,11.3893,11.3893,11.383,11.3893,14200.0
2005-04-20 14:55:00,18.11,18.12,18.11,18.11,18200.0,11.3893,11.3956,11.3893,11.3893,18200.0
2005-04-20 15:00:00,18.11,18.11,18.09,18.1,58600.0,11.3893,11.3893,11.3768,11.383,58600.0
2005-04-20 15:05:00,18.1,18.11,18.1,18.1,37600.0,11.383,11.3893,11.383,11.383,37600.0
2005-04-20 15:10:00,18.1,18.11,18.08,18.1,79000.0,11.383,11.3893,11.3705,11.383,79000.0
2005-04-20 15:15:00,18.1,18.11,18.08,18.09,112400.0,11.383,11.3893,11.3705,11.3768,112400.0
2005-04-20 15:20:00,18.09,18.09,18.06,18.07,47600.0,11.3768,11.3768,11.3579,11.3642,47600.0
2005-04-20 15:25:00,18.07,18.1,18.07,18.08,85400.0,11.3642,11.383,11.3642,11.3705,85400.0
2005-04-20 15:30:00,18.08,18.1,18.07,18.1,126800.0,11.3705,11.383,11.3642,11.383,126800.0
2005-04-20 15:35:00,18.1,18.11,18.08,18.1,170600.0,11.383,11.3893,11.3705,11.383,170600.0
2005-04-20 15:40:00,18.1,18.11,18.08,18.1,197000.0,11.383,11.3893,11.3705,11.383,197000.0
2005-04-20 15:45:00,18.1,18.11,18.1,18.1,94000.0,11.383,11.3893,11.383,11.383,94000.0
2005-04-20 15:50:00,18.1,18.11,18.1,18.1,177000.0,11.383,11.3893,11.383,11.383,177000.0
2005-04-20 15:55:00,18.1,18.11,18.1,18.11,142200.0,11.383,11.3893,11.383,11.3893,142200.0
2005-04-21 09:30:00,18.17,18.21,18.1,18.14,88400.0,11.4271,11.4522,11.383,11.4082,88400.0
2005-04-21 09:35:00,18.16,18.25,18.16,18.25,24200.0,11.4208,11.4774,11.4208,11.4774,24200.0
2005-04-21 09:40:00,18.25,18.27,18.22,18.24,40800.0,11.4774,11.49,11.4585,11.4711,40800.0
2005-04-21 09:45:00,18.23,18.23,18.15,18.15,34000.0,11.4648,11.4648,11.4145,11.4145,34000.0
2005-04-21 09:50:00,18.14,18.19,18.14,18.16,35400.0,11.4082,11.4396,11.4082,11.4208,35400.0
2005-04-21 09:55:00,18.16,18.2,18.16,18.2,36000.0,11.4208,11.4459,11.4208,11.4459,36000.0
2005-04-21 10:00:00,18.2,18.2,18.1,18.11,53000.0,11.4459,11.4459,11.383,11.3893,53000.0
2005-04-21 10:05:00,18.11,18.11,18.08,18.11,43400.0,11.3893,11.3893,11.3705,11.3893,43400.0
2005-04-21 10:10:00,18.11,18.11,18.08,18.08,60400.0,11.3893,11.3893,11.3705,11.3705,60400.0
2005-04-21 10:15:00,18.08,18.08,18.02,18.04,48200.0,11.3705,11.3705,11.3327,11.3453,48200.0
2005-04-21 10:20:00,18.04,18.09,18.03,18.03,40200.0,11.3453,11.3768,11.339,11.339,40200.0
2005-04-21 10:25:00,18.03,18.05,18.0,18.03,35400.0,11.339,11.3516,11.3202,11.339,35400.0
2005-04-21 10:30:00,18.03,18.11,18.03,18.1,42600.0,11.339,11.3893,11.339,11.383,42600.0
2005-04-21 10:35:00,18.11,18.12,18.03,18.05,42200.0,11.3893,11.3956,11.339,11.3516,42200.0
2005-04-21 10:40:00,18.05,18.05,18.02,18.02,19400.0,11.3516,11.3516,11.3327,11.3327,19400.0
2005-04-21 10:45:00,18.02,18.03,18.01,18.02,27800.0,11.3327,11.339,11.3264,11.3327,27800.0
2005-04-21 10:50:00,18.02,18.02,17.99,18.0,51600.0,11.3327,11.3327,11.3139,11.3202,51600.0
2005-04-21 10:55:00,18.0,18.02,18.0,18.01,54000.0,11.3202,11.3327,11.3202,11.3264,54000.0
2005-04-21 11:00:00,18.02,18.06,17.98,18.0,77000.0,11.3327,11.3579,11.3076,11.3202,77000.0
2005-04-21 11:05:00,18.0,18.0,17.98,17.99,55000.0,11.3202,11.3202,11.3076,11.3139,55000.0
2005-04-21 11:10:00,18.0,18.0,17.97,17.99,43400.0,11.3202,11.3202,11.3013,11.3139,43400.0
2005-04-21 11:15:00,17.99,17.99,17.98,17.98,25400.0,11.3139,11.3139,11.3076,11.3076,25400.0
2005-04-21 11:20:00,17.98,18.0,17.98,17.98,105200.0,11.3076,11.3202,11.3076,11.3076,105200.0
2005-04-21 11:25:00,17.98,18.0,17.97,17.98,48600.0,11.3076,11.3202,11.3013,11.3076,48600.0
2005-04-21 11:30:00,17.98,18.0,17.98,17.98,25600.0,11.3076,11.3202,11.3076,11.3076,25600.0
2005-04-21 11:35:00,17.98,18.03,17.98,18.0,35400.0,11.3076,11.339,11.3076,11.3202,35400.0
2005-04-21 11:40:00,18.0,18.03,18.0,18.03,17400.0,11.3202,11.339,11.3202,11.339,17400.0
2005-04-21 11:45:00,18.03,18.04,18.03,18.03,40000.0,11.339,11.3453,11.339,11.339,40000.0
2005-04-21 11:50:00,18.03,18.04,18.0,18.02,27800.0,11.339,11.3453,11.3202,11.3327,27800.0
2005-04-21 11:55:00,18.01,18.02,18.0,18.0,33200.0,11.3264,11.3327,11.3202,11.3202,33200.0
2005-04-21 12:00:00,18.0,18.05,18.0,18.0,79600.0,11.3202,11.3516,11.3202,11.3202,79600.0
2005-04-21 12:05:00,18.0,18.03,18.0,18.02,35000.0,11.3202,11.339,11.3202,11.3327,35000.0
2005-04-21 12:10:00,18.03,18.08,18.03,18.06,49800.0,11.339,11.3705,11.339,11.3579,49800.0
2005-04-21 12:15:00,18.06,18.08,18.05,18.07,27200.0,11.3579,11.3705,11.3516,11.3642,27200.0
2005-04-21 12:20:00,18.07,18.11,18.07,18.09,30200.0,11.3642,11.3893,11.3642,11.3768,30200.0
2005-04-21 12:25:00,18.08,18.09,18.08,18.08,6800.0,11.3705,11.3768,11.3705,11.3705,6800.0
2005-04-21 12:30:00,18.08,18.08,18.08,18.08,15000.0,11.3705,11.3705,11.3705,11.3705,15000.0
2005-04-21 12:35:00,18.08,18.08,18.08,18.08,43400.0,11.3705,11.3705,11.3705,11.3705,43400.0
2005-04-21 12:40:00,18.08,18.08,18.08,18.08,15200.0,11.3705,11.3705,11.3705,11.3705,15200.0
2005-04-21 12:45:00,18.08,18.11,18.08,18.11,46800.0,11.3705,11.3893,11.3705,11.3893,46800.0
2005-04-21 12:50:00,18.11,18.11,18.1,18.1,56800.0,11.3893,11.3893,11.383,11.383,56800.0
2005-04-21 12:55:00,18.1,18.11,18.1,18.1,13600.0,11.383,11.3893,11.383,11.383,13600.0
2005-04-21 13:00:00,18.11,18.11,18.1,18.1,53800.0,11.3893,11.3893,11.383,11.383,53800.0
2005-04-21 13:05:00,18.1,18.11,18.1,18.11,17800.0,11.383,11.3893,11.383,11.3893,17800.0
2005-04-21 13:10:00,18.11,18.14,18.11,18.11,22600.0,11.3893,11.4082,11.3893,11.3893,22600.0
2005-04-21 13:15:00,18.11,18.15,18.11,18.14,30200.0,11.3893,11.4145,11.3893,11.4082,30200.0
2005-04-21 13:20:00,18.14,18.15,18.13,18.15,22400.0,11.4082,11.4145,11.4019,11.4145,22400.0
2005-04-21 13:25:00,18.15,18.16,18.15,18.15,23200.0,11.4145,11.4208,11.4145,11.4145,23200.0
2005-04-21 13:30:00,18.15,18.17,18.15,18.17,23000.0,11.4145,11.4271,11.4145,11.4271,23000.0
2005-04-21 13:35:00,18.16,18.18,18.16,18.18,42400.0,11.4208,11.4334,11.4208,11.4334,42400.0
2005-04-21 13:40:00,18.18,18.21,18.18,18.19,35000.0,11.4334,11.4522,11.4334,11.4396,35000.0
2005-04-21 13:45:00,18.21,18.22,18.19,18.2,30800.0,11.4522,11.4585,11.4396,11.4459,30800.0
2005-04-21 13:50:00,18.19,18.2,18.16,18.17,29200.0,11.4396,11.4459,11.4208,11.4271,29200.0
2005-04-21 13:55:00,18.18,18.18,18.16,18.16,15600.0,11.4334,11.4334,11.4208,11.4208,15600.0
2005-04-21 14:00:00,18.16,18.17,18.15,18.16,16400.0,11.4208,11.4271,11.4145,11.4208,16400.0
2005-04-21 14:05:00,18.15,18.18,18.15,18.18,16400.0,11.4145,11.4334,11.4145,11.4334,16400.0
2005-04-21 14:10:00,18.17,18.2,18.17,18.19,68800.0,11.4271,11.4459,11.4271,11.4396,68800.0
2005-04-21 14:15:00,18.19,18.26,18.19,18.25,56600.0,11.4396,11.4837,11.4396,11.4774,56600.0
2005-04-21 14:20:00,18.25,18.25,18.23,18.25,36000.0,11.4774,11.4774,11.4648,11.4774,36000.0
2005-04-21 14:25:00,18.24,18.25,18.21,18.22,41400.0,11.4711,11.4774,11.4522,11.4585,41400.0
2005-04-21 14:30:00,18.21,18.21,18.17,18.18,26800.0,11.4522,11.4522,11.4271,11.4334,26800.0
2005-04-21 14:35:00,18.17,18.18,18.15,18.16,22600.0,11.4271,11.4334,11.4145,11.4208,22600.0
2005-04-21 14:40:00,18.15,18.16,18.13,18.15,34000.0,11.4145,11.4208,11.4019,11.4145,34000.0
2005-04-21 14:45:00,18.14,18.15,18.11,18.13,37600.0,11.4082,11.4145,11.3893,11.4019,37600.0
2005-04-21 14:50:00,18.13,18.14,18.11,18.11,22200.0,11.4019,11.4082,11.3893,11.3893,22200.0
2005-04-21 14:55:00,18.11,18.14,18.11,18.13,27400.0,11.3893,11.4082,11.3893,11.4019,27400.0
2005-04-21 15:00:00,18.13,18.13,18.11,18.11,43000.0,11.4019,11.4019,11.3893,11.3893,43000.0
2005-04-21 15:05:00,18.11,18.13,18.11,18.11,126800.0,11.3893,11.4019,11.3893,11.3893,126800.0
2005-04-21 15:10:00,18.11,18.11,18.08,18.08,27000.0,11.3893,11.3893,11.3705,11.3705,27000.0
2005-04-21 15:15:00,18.08,18.09,18.07,18.09,21200.0,11.3705,11.3768,11.3642,11.3768,21200.0
2005-04-21 15:20:00,18.09,18.1,18.06,18.07,32800.0,11.3768,11.383,11.3579,11.3642,32800.0
2005-04-21 15:25:00,18.07,18.09,18.07,18.09,25600.0,11.3642,11.3768,11.3642,11.3768,25600.0
2005-04-21 15:30:00,18.09,18.14,18.09,18.14,54800.0,11.3768,11.4082,11.3768,11.4082,54800.0
2005-04-21 15:35:00,18.14,18.15,18.14,18.15,26200.0,11.4082,11.4145,11.4082,11.4145,26200.0
2005-04-21 15:40:00,18.15,18.16,18.14,18.15,23600.0,11.4145,11.4208,11.4082,11.4145,23600.0
2005-04-21 15:45:00,18.14,18.15,18.09,18.1,44600.0,11.4082,11.4145,11.3768,11.383,44600.0
2005-04-21 15:50:00,18.1,18.11,18.08,18.09,246200.0,11.383,11.3893,11.3705,11.3768,246200.0
2005-04-21 15:55:00,18.08,18.11,18.07,18.09,200600.0,11.3705,11.3893,11.3642,11.3768,200600.0
2005-04-22 09:30:00,18.87,18.89,18.78,18.86,419200.0,11.8673,11.8799,11.8107,11.861,419200.0
2005-04-22 09:35:00,18.87,18.89,18.62,18.62,187600.0,11.8673,11.8799,11.7101,11.7101,187600.0
2005-04-22 09:40:00,18.62,18.62,18.43,18.49,114800.0,11.7101,11.7101,11.5906,11.6283,114800.0
2005-04-22 09:45:00,18.49,18.61,18.49,18.59,129000.0,11.6283,11.7038,11.6283,11.6912,129000.0
2005-04-22 09:50:00,18.59,18.59,18.52,18.57,75800.0,11.6912,11.6912,11.6472,11.6786,75800.0
2005-04-22 09:55:00,18.56,18.57,18.51,18.54,90200.0,11.6723,11.6786,11.6409,11.6598,90200.0
2005-04-22 10:00:00,18.54,18.55,18.52,18.52,70600.0,11.6598,11.666,11.6472,11.6472,70600.0
2005-04-22 10:05:00,18.52,18.57,18.52,18.56,68000.0,11.6472,11.6786,11.6472,11.6723,68000.0
2005-04-22 10:10:00,18.56,18.57,18.54,18.55,41600.0,11.6723,11.6786,11.6598,11.666,41600.0
2005-04-22 10:15:00,18.54,18.57,18.53,18.54,55000.0,11.6598,11.6786,11.6535,11.6598,55000.0
2005-04-22 10:20:00,18.54,18.54,18.49,18.52,75800.0,11.6598,11.6598,11.6283,11.6472,75800.0
2005-04-22 10:25:00,18.51,18.51,18.47,18.49,33200.0,11.6409,11.6409,11.6157,11.6283,33200.0
2005-04-22 10:30:00,18.49,18.51,18.46,18.46,33600.0,11.6283,11.6409,11.6094,11.6094,33600.0
2005-04-22 10:35:00,18.46,18.51,18.45,18.5,45000.0,11.6094,11.6409,11.6032,11.6346,45000.0
2005-04-22 10:40:00,18.49,18.49,18.43,18.46,22800.0,11.6283,11.6283,11.5906,11.6094,22800.0
2005-04-22 10:45:00,18.45,18.45,18.41,18.41,40600.0,11.6032,11.6032,11.578,11.578,40600.0
2005-04-22 10:50:00,18.41,18.43,18.39,18.43,102200.0,11.578,11.5906,11.5654,11.5906,102200.0
2005-04-22 10:55:00,18.43,18.43,18.42,18.43,21800.0,11.5906,11.5906,11.5843,11.5906,21800.0
2005-04-22 11:00:00,18.45,18.49,18.45,18.49,44600.0,11.6032,11.6283,11.6032,11.6283,44600.0
2005-04-22 11:05:00,18.49,18.5,18.48,18.49,40000.0,11.6283,11.6346,11.622,11.6283,40000.0
2005-04-22 11:10:00,18.48,18.49,18.47,18.48,23600.0,11.622,11.6283,11.6157,11.622,23600.0
2005-04-22 11:15:00,18.48,18.5,18.48,18.5,38400.0,11.622,11.6346,11.622,11.6346,38400.0
2005-04-22 11:20:00,18.5,18.52,18.49,18.5,34400.0,11.6346,11.6472,11.6283,11.6346,34400.0
2005-04-22 11:25:00,18.5,18.5,18.45,18.45,29000.0,11.6346,11.6346,11.6032,11.6032,29000.0
2005-04-22 11:30:00,18.45,18.46,18.42,18.42,64400.0,11.6032,11.6094,11.5843,11.5843,64400.0
2005-04-22 11:35:00,18.42,18.42,18.36,18.36,22800.0,11.5843,11.5843,11.5466,11.5466,22800.0
2005-04-22 11:40:00,18.36,18.38,18.35,18.36,18400.0,11.5466,11.5591,11.5403,11.5466,18400.0
2005-04-22 11:45:00,18.36,18.37,18.36,18.37,14800.0,11.5466,11.5528,11.5466,11.5528,14800.0
2005-04-22 11:50:00,18.36,18.39,18.36,18.39,17200.0,11.5466,11.5654,11.5466,11.5654,17200.0
2005-04-22 11:55:00,18.38,18.4,18.38,18.4,24400.0,11.5591,11.5717,11.5591,11.5717,24400.0
2005-04-22 12:00:00,18.4,18.42,18.39,18.41,18200.0,11.5717,11.5843,11.5654,11.578,18200.0
2005-04-22 12:05:00,18.4,18.4,18.38,18.38,20800.0,11.5717,11.5717,11.5591,11.5591,20800.0
2005-04-22 12:10:00,18.38,18.43,18.37,18.4,36400.0,11.5591,11.5906,11.5528,11.5717,36400.0
2005-04-22 12:15:00,18.42,18.46,18.41,18.46,23000.0,11.5843,11.6094,11.578,11.6094,23000.0
2005-04-22 12:20:00,18.47,18.49,18.45,18.45,36400.0,11.6157,11.6283,11.6032,11.6032,36400.0
2005-04-22 12:25:00,18.46,18.47,18.43,18.45,22000.0,11.6094,11.6157,11.5906,11.6032,22000.0
2005-04-22 12:30:00,18.45,18.48,18.45,18.45,23600.0,11.6032,11.622,11.6032,11.6032,23600.0
2005-04-22 12:35:00,18.45,18.49,18.42,18.48,24800.0,11.6032,11.6283,11.5843,11.622,24800.0
2005-04-22 12:40:00,18.47,18.51,18.47,18.5,43200.0,11.6157,11.6409,11.6157,11.6346,43200.0
2005-04-22 12:45:00,18.5,18.5,18.49,18.5,18200.0,11.6346,11.6346,11.6283,11.6346,18200.0
2005-04-22 12:50:00,18.5,18.5,18.47,18.48,26400.0,11.6346,11.6346,11.6157,11.622,26400.0
2005-04-22 12:55:00,18.49,18.5,18.48,18.48,22800.0,11.6283,11.6346,11.622,11.622,22800.0
2005-04-22 13:00:00,18.48,18.49,18.48,18.49,21800.0,11.622,11.6283,11.622,11.6283,21800.0
2005-04-22 13:05:00,18.5,18.5,18.48,18.5,49200.0,11.6346,11.6346,11.622,11.6346,49200.0
2005-04-22 13:10:00,18.5,18.5,18.49,18.5,25000.0,11.6346,11.6346,11.6283,11.6346,25000.0
2005-04-22 13:15:00,18.49,18.5,18.48,18.48,51600.0,11.6283,11.6346,11.622,11.622,51600.0
2005-04-22 13:20:00,18.48,18.48,18.47,18.47,13400.0,11.622,11.622,11.6157,11.6157,13400.0
2005-04-22 13:25:00,18.47,18.48,18.47,18.47,23600.0,11.6157,11.622,11.6157,11.6157,23600.0
2005-04-22 13:30:00,18.47,18.48,18.46,18.47,21000.0,11.6157,11.622,11.6094,11.6157,21000.0
2005-04-22 13:35:00,18.47,18.47,18.45,18.46,25800.0,11.6157,11.6157,11.6032,11.6094,25800.0
2005-04-22 13:40:00,18.46,18.47,18.42,18.43,24200.0,11.6094,11.6157,11.5843,11.5906,24200.0
2005-04-22 13:45:00,18.43,18.43,18.42,18.42,13400.0,11.5906,11.5906,11.5843,11.5843,13400.0
2005-04-22 13:50:00,18.43,18.47,18.43,18.47,68800.0,11.5906,11.6157,11.5906,11.6157,68800.0
2005-04-22 13:55:00,18.47,18.48,18.46,18.47,40400.0,11.6157,11.622,11.6094,11.6157,40400.0
2005-04-22 14:00:00,18.47,18.48,18.45,18.45,39400.0,11.6157,11.622,11.6032,11.6032,39400.0
2005-04-22 14:05:00,18.45,18.46,18.45,18.45,50600.0,11.6032,11.6094,11.6032,11.6032,50600.0
2005-04-22 14:10:00,18.45,18.46,18.43,18.43,15000.0,11.6032,11.6094,11.5906,11.5906,15000.0
2005-04-22 14:15:00,18.43,18.43,18.41,18.43,26400.0,11.5906,11.5906,11.578,11.5906,26400.0
2005-04-22 14:20:00,18.43,18.43,18.38,18.39,31200.0,11.5906,11.5906,11.5591,11.5654,31200.0
2005-04-22 14:25:00,18.39,18.44,18.39,18.43,24000.0,11.5654,11.5969,11.5654,11.5906,24000.0
2005-04-22 14:30:00,18.43,18.44,18.43,18.43,20600.0,11.5906,11.5969,11.5906,11.5906,20600.0
2005-04-22 14:35:00,18.44,18.44,18.38,18.38,41200.0,11.5969,11.5969,11.5591,11.5591,41200.0
2005-04-22 14:40:00,18.37,18.39,18.36,18.39,40800.0,11.5528,11.5654,11.5466,11.5654,40800.0
2005-04-22 14:45:00,18.39,18.39,18.31,18.33,45000.0,11.5654,11.5654,11.5151,11.5277,45000.0
2005-04-22 14:50:00,18.33,18.39,18.33,18.36,37400.0,11.5277,11.5654,11.5277,11.5466,37400.0
2005-04-22 14:55:00,18.36,18.4,18.34,18.38,29800.0,11.5466,11.5717,11.534,11.5591,29800.0
2005-04-22 15:00:00,18.38,18.48,18.36,18.37,51600.0,11.5591,11.622,11.5466,11.5528,51600.0
2005-04-22 15:05:00,18.37,18.37,18.34,18.34,34000.0,11.5528,11.5528,11.534,11.534,34000.0
2005-04-22 15:10:00,18.33,18.33,18.28,18.29,37600.0,11.5277,11.5277,11.4962,11.5025,37600.0
2005-04-22 15:15:00,18.3,18.3,18.28,18.29,89200.0,11.5088,11.5088,11.4962,11.5025,89200.0
2005-04-22 15:20:00,18.29,18.3,18.25,18.29,65800.0,11.5025,11.5088,11.4774,11.5025,65800.0
2005-04-22 15:25:00,18.3,18.3,18.2,18.2,83200.0,11.5088,11.5088,11.4459,11.4459,83200.0
2005-04-22 15:30:00,18.2,18.26,18.19,18.26,85200.0,11.4459,11.4837,11.4396,11.4837,85200.0
2005-04-22 15:35:00,18.27,18.31,18.23,18.25,100600.0,11.49,11.5151,11.4648,11.4774,100600.0
2005-04-22 15:40:00,18.25,18.31,18.25,18.28,61800.0,11.4774,11.5151,11.4774,11.4962,61800.0
2005-04-22 15:45:00,18.28,18.29,18.19,18.24,72800.0,11.4962,11.5025,11.4396,11.4711,72800.0
2005-04-22 15:50:00,18.23,18.33,18.22,18.3,93000.0,11.4648,11.5277,11.4585,11.5088,93000.0
2005-04-22 15:55:00,18.29,18.34,18.29,18.32,97600.0,11.5025,11.534,11.5025,11.5214,97600.0
2005-04-25 09:35:00,18.4,18.41,18.36,18.36,5600.0,11.5717,11.578,11.5466,11.5466,5600.0
2005-04-25 09:40:00,18.36,18.43,18.36,18.42,31200.0,11.5466,11.5906,11.5466,11.5843,31200.0
2005-04-25 09:45:00,18.42,18.47,18.39,18.42,48000.0,11.5843,11.6157,11.5654,11.5843,48000.0
2005-04-25 09:50:00,18.4,18.45,18.4,18.44,18800.0,11.5717,11.6032,11.5717,11.5969,18800.0
2005-04-25 09:55:00,18.43,18.49,18.4,18.46,45800.0,11.5906,11.6283,11.5717,11.6094,45800.0
2005-04-25 10:00:00,18.47,18.53,18.45,18.47,32400.0,11.6157,11.6535,11.6032,11.6157,32400.0
2005-04-25 10:05:00,18.47,18.51,18.43,18.51,41800.0,11.6157,11.6409,11.5906,11.6409,41800.0
2005-04-25 10:10:00,18.51,18.57,18.48,18.48,62200.0,11.6409,11.6786,11.622,11.622,62200.0
2005-04-25 10:15:00,18.49,18.51,18.46,18.47,30200.0,11.6283,11.6409,11.6094,11.6157,30200.0
2005-04-25 10:20:00,18.47,18.49,18.43,18.43,50400.0,11.6157,11.6283,11.5906,11.5906,50400.0
2005-04-25 10:25:00,18.43,18.43,18.4,18.4,101200.0,11.5906,11.5906,11.5717,11.5717,101200.0
2005-04-25 10:30:00,18.41,18.45,18.38,18.44,58400.0,11.578,11.6032,11.5591,11.5969,58400.0
2005-04-25 10:35:00,18.44,18.46,18.39,18.44,31200.0,11.5969,11.6094,11.5654,11.5969,31200.0
2005-04-25 10:40:00,18.43,18.46,18.39,18.42,28800.0,11.5906,11.6094,11.5654,11.5843,28800.0
2005-04-25 10:45:00,18.42,18.42,18.36,18.36,22600.0,11.5843,11.5843,11.5466,11.5466,22600.0
2005-04-25 10:50:00,18.36,18.39,18.35,18.37,65200.0,11.5466,11.5654,11.5403,11.5528,65200.0
2005-04-25 10:55:00,18.38,18.41,18.37,18.4,29800.0,11.5591,11.578,11.5528,11.5717,29800.0
2005-04-25 11:00:00,18.4,18.41,18.35,18.35,35400.0,11.5717,11.578,11.5403,11.5403,35400.0
2005-04-25 11:05:00,18.35,18.35,18.33,18.35,39200.0,11.5403,11.5403,11.5277,11.5403,39200.0
2005-04-25 11:10:00,18.35,18.36,18.34,18.34,25400.0,11.5403,11.5466,11.534,11.534,25400.0
2005-04-25 11:15:00,18.34,18.35,18.32,18.34,41800.0,11.534,11.5403,11.5214,11.534,41800.0
2005-04-25 11:20:00,18.36,18.4,18.35,18.37,40200.0,11.5466,11.5717,11.5403,11.5528,40200.0
2005-04-25 11:25:00,18.37,18.38,18.36,18.36,15600.0,11.5528,11.5591,11.5466,11.5466,15600.0
2005-04-25 11:30:00,18.36,18.36,18.32,18.34,51400.0,11.5466,11.5466,11.5214,11.534,51400.0
2005-04-25 11:35:00,18.34,18.34,18.3,18.33,70200.0,11.534,11.534,11.5088,11.5277,70200.0
2005-04-25 11:40:00,18.33,18.37,18.3,18.32,87800.0,11.5277,11.5528,11.5088,11.5214,87800.0
2005-04-25 11:45:00,18.32,18.38,18.31,18.36,95400.0,11.5214,11.5591,11.5151,11.5466,95400.0
2005-04-25 11:50:00,18.36,18.36,18.3,18.31,25800.0,11.5466,11.5466,11.5088,11.5151,25800.0
2005-04-25 11:55:00,18.31,18.34,18.3,18.31,16400.0,11.5151,11.534,11.5088,11.5151,16400.0
2005-04-25 12:00:00,18.3,18.32,18.29,18.3,39000.0,11.5088,11.5214,11.5025,11.5088,39000.0
2005-04-25 12:05:00,18.31,18.33,18.29,18.31,25400.0,11.5151,11.5277,11.5025,11.5151,25400.0
2005-04-25 12:10:00,18.3,18.32,18.3,18.31,9400.0,11.5088,11.5214,11.5088,11.5151,9400.0
2005-04-25 12:15:00,18.3,18.31,18.29,18.3,13200.0,11.5088,11.5151,11.5025,11.5088,13200.0
2005-04-25 12:20:00,18.3,18.32,18.28,18.32,19400.0,11.5088,11.5214,11.4962,11.5214,19400.0
2005-04-25 12:25:00,18.32,18.32,18.3,18.31,15000.0,11.5214,11.5214,11.5088,11.5151,15000.0
2005-04-25 12:30:00,18.31,18.34,18.31,18.34,10200.0,11.5151,11.534,11.5151,11.534,10200.0
2005-04-25 12:35:00,18.33,18.34,18.31,18.31,12400.0,11.5277,11.534,11.5151,11.5151,12400.0
2005-04-25 12:40:00,18.31,18.34,18.29,18.3,19800.0,11.5151,11.534,11.5025,11.5088,19800.0
2005-04-25 12:45:00,18.3,18.31,18.28,18.28,17200.0,11.5088,11.5151,11.4962,11.4962,17200.0
2005-04-25 12:50:00,18.28,18.32,18.28,18.31,15400.0,11.4962,11.5214,11.4962,11.5151,15400.0
2005-04-25 12:55:00,18.31,18.32,18.3,18.3,58400.0,11.5151,11.5214,11.5088,11.5088,58400.0
2005-04-25 13:00:00,18.3,18.3,18.27,18.28,27600.0,11.5088,11.5088,11.49,11.4962,27600.0
2005-04-25 13:05:00,18.28,18.28,18.28,18.28,46400.0,11.4962,11.4962,11.4962,11.4962,46400.0
2005-04-25 13:10:00,18.28,18.28,18.26,18.28,36200.0,11.4962,11.4962,11.4837,11.4962,36200.0
2005-04-25 13:15:00,18.28,18.29,18.28,18.28,18600.0,11.4962,11.5025,11.4962,11.4962,18600.0
2005-04-25 13:20:00,18.28,18.29,18.28,18.29,10800.0,11.4962,11.5025,11.4962,11.5025,10800.0
2005-04-25 13:25:00,18.29,18.29,18.25,18.25,19800.0,11.5025,11.5025,11.4774,11.4774,19800.0
2005-04-25 13:30:00,18.25,18.29,18.25,18.28,54000.0,11.4774,11.5025,11.4774,11.4962,54000.0
2005-04-25 13:35:00,18.29,18.29,18.24,18.25,47000.0,11.5025,11.5025,11.4711,11.4774,47000.0
2005-04-25 13:40:00,18.25,18.27,18.2,18.24,54000.0,11.4774,11.49,11.4459,11.4711,54000.0
2005-04-25 13:45:00,18.24,18.24,18.18,18.22,49600.0,11.4711,11.4711,11.4334,11.4585,49600.0
2005-04-25 13:50:00,18.22,18.22,18.17,18.17,34800.0,11.4585,11.4585,11.4271,11.4271,34800.0
2005-04-25 13:55:00,18.17,18.18,18.16,18.16,45400.0,11.4271,11.4334,11.4208,11.4208,45400.0
2005-04-25 14:00:00,18.16,18.33,18.16,18.21,38200.0,11.4208,11.5277,11.4208,11.4522,38200.0
2005-04-25 14:05:00,18.22,18.23,18.21,18.22,22000.0,11.4585,11.4648,11.4522,11.4585,22000.0
2005-04-25 14:10:00,18.22,18.27,18.21,18.23,30400.0,11.4585,11.49,11.4522,11.4648,30400.0
2005-04-25 14:15:00,18.23,18.24,18.21,18.21,30600.0,11.4648,11.4711,11.4522,11.4522,30600.0
2005-04-25 14:20:00,18.21,18.23,18.18,18.23,55600.0,11.4522,11.4648,11.4334,11.4648,55600.0
2005-04-25 14:25:00,18.23,18.25,18.21,18.22,48200.0,11.4648,11.4774,11.4522,11.4585,48200.0
2005-04-25 14:30:00,18.22,18.24,18.2,18.23,43200.0,11.4585,11.4711,11.4459,11.4648,43200.0
2005-04-25 14:35:00,18.23,18.25,18.22,18.24,28800.0,11.4648,11.4774,11.4585,11.4711,28800.0
2005-04-25 14:40:00,18.23,18.24,18.21,18.23,88000.0,11.4648,11.4711,11.4522,11.4648,88000.0
2005-04-25 14:45:00,18.23,18.23,18.16,18.18,70000.0,11.4648,11.4648,11.4208,11.4334,70000.0
2005-04-25 14:50:00,18.17,18.19,18.15,18.18,43600.0,11.4271,11.4396,11.4145,11.4334,43600.0
2005-04-25 14:55:00,18.18,18.2,18.16,18.18,88200.0,11.4334,11.4459,11.4208,11.4334,88200.0
2005-04-25 15:00:00,18.18,18.18,18.15,18.18,87200.0,11.4334,11.4334,11.4145,11.4334,87200.0
2005-04-25 15:05:00,18.18,18.19,18.17,18.18,61600.0,11.4334,11.4396,11.4271,11.4334,61600.0
2005-04-25 15:10:00,18.18,18.18,18.16,18.17,68000.0,11.4334,11.4334,11.4208,11.4271,68000.0
2005-04-25 15:15:00,18.16,18.17,18.14,18.17,58800.0,11.4208,11.4271,11.4082,11.4271,58800.0
2005-04-25 15:20:00,18.16,18.18,18.16,18.16,66800.0,11.4208,11.4334,11.4208,11.4208,66800.0
2005-04-25 15:25:00,18.16,18.18,18.15,18.18,47200.0,11.4208,11.4334,11.4145,11.4334,47200.0
2005-04-25 15:30:00,18.18,18.18,18.16,18.18,138200.0,11.4334,11.4334,11.4208,11.4334,138200.0
2005-04-25 15:35:00,18.18,18.21,18.18,18.18,39000.0,11.4334,11.4522,11.4334,11.4334,39000.0
2005-04-25 15:40:00,18.18,18.2,18.17,18.17,49600.0,11.4334,11.4459,11.4271,11.4271,49600.0
2005-04-25 15:45:00,18.18,18.2,18.18,18.18,108200.0,11.4334,11.4459,11.4334,11.4334,108200.0
2005-04-25 15:50:00,18.18,18.21,18.18,18.21,64800.0,11.4334,11.4522,11.4334,11.4522,64800.0
2005-04-25 15:55:00,18.2,18.2,18.17,18.19,119600.0,11.4459,11.4459,11.4271,11.4396,119600.0
2005-04-26 09:30:00,18.18,18.2,18.14,18.2,40000.0,11.4334,11.4459,11.4082,11.4459,40000.0
2005-04-26 09:35:00,18.2,18.24,18.12,18.24,55600.0,11.4459,11.4711,11.3956,11.4711,55600.0
2005-04-26 09:40:00,18.24,18.24,18.18,18.2,25800.0,11.4711,11.4711,11.4334,11.4459,25800.0
2005-04-26 09:45:00,18.2,18.21,18.16,18.21,50000.0,11.4459,11.4522,11.4208,11.4522,50000.0
2005-04-26 09:50:00,18.22,18.25,18.19,18.22,101800.0,11.4585,11.4774,11.4396,11.4585,101800.0
2005-04-26 09:55:00,18.22,18.31,18.21,18.26,199200.0,11.4585,11.5151,11.4522,11.4837,199200.0
2005-04-26 10:00:00,18.25,18.29,18.23,18.24,75200.0,11.4774,11.5025,11.4648,11.4711,75200.0
2005-04-26 10:05:00,18.23,18.31,18.23,18.25,72800.0,11.4648,11.5151,11.4648,11.4774,72800.0
2005-04-26 10:10:00,18.25,18.33,18.25,18.33,103400.0,11.4774,11.5277,11.4774,11.5277,103400.0
2005-04-26 10:15:00,18.33,18.37,18.33,18.37,46000.0,11.5277,11.5528,11.5277,11.5528,46000.0
2005-04-26 10:20:00,18.36,18.36,18.33,18.35,127400.0,11.5466,11.5466,11.5277,11.5403,127400.0
2005-04-26 10:25:00,18.35,18.39,18.33,18.38,48600.0,11.5403,11.5654,11.5277,11.5591,48600.0
2005-04-26 10:30:00,18.38,18.38,18.33,18.33,39000.0,11.5591,11.5591,11.5277,11.5277,39000.0
2005-04-26 10:35:00,18.33,18.35,18.33,18.35,77000.0,11.5277,11.5403,11.5277,11.5403,77000.0
2005-04-26 10:40:00,18.35,18.43,18.35,18.42,48400.0,11.5403,11.5906,11.5403,11.5843,48400.0
2005-04-26 10:45:00,18.42,18.45,18.42,18.42,49600.0,11.5843,11.6032,11.5843,11.5843,49600.0
2005-04-26 10:50:00,18.42,18.44,18.41,18.43,36000.0,11.5843,11.5969,11.578,11.5906,36000.0
2005-04-26 10:55:00,18.43,18.43,18.4,18.4,20000.0,11.5906,11.5906,11.5717,11.5717,20000.0
2005-04-26 11:00:00,18.4,18.41,18.39,18.39,252600.0,11.5717,11.578,11.5654,11.5654,252600.0
2005-04-26 11:05:00,18.38,18.38,18.25,18.31,171000.0,11.5591,11.5591,11.4774,11.5151,171000.0
2005-04-26 11:10:00,18.31,18.35,18.3,18.35,38600.0,11.5151,11.5403,11.5088,11.5403,38600.0
2005-04-26 11:15:00,18.35,18.36,18.32,18.36,39800.0,11.5403,11.5466,11.5214,11.5466,39800.0
2005-04-26 11:20:00,18.36,18.36,18.27,18.31,36400.0,11.5466,11.5466,11.49,11.5151,36400.0
2005-04-26 11:25:00,18.31,18.34,18.29,18.32,20800.0,11.5151,11.534,11.5025,11.5214,20800.0
2005-04-26 11:30:00,18.32,18.33,18.29,18.31,24600.0,11.5214,11.5277,11.5025,11.5151,24600.0
2005-04-26 11:35:00,18.31,18.31,18.29,18.31,13800.0,11.5151,11.5151,11.5025,11.5151,13800.0
2005-04-26 11:40:00,18.3,18.32,18.3,18.31,27600.0,11.5088,11.5214,11.5088,11.5151,27600.0
2005-04-26 11:45:00,18.32,18.32,18.29,18.29,22600.0,11.5214,11.5214,11.5025,11.5025,22600.0
2005-04-26 11:50:00,18.29,18.3,18.23,18.27,53800.0,11.5025,11.5088,11.4648,11.49,53800.0
2005-04-26 11:55:00,18.27,18.28,18.23,18.24,24800.0,11.49,11.4962,11.4648,11.4711,24800.0
2005-04-26 12:00:00,18.24,18.24,18.21,18.22,127200.0,11.4711,11.4711,11.4522,11.4585,127200.0
2005-04-26 12:05:00,18.22,18.24,18.18,18.21,43200.0,11.4585,11.4711,11.4334,11.4522,43200.0
2005-04-26 12:10:00,18.22,18.22,18.16,18.21,22000.0,11.4585,11.4585,11.4208,11.4522,22000.0
2005-04-26 12:15:00,18.21,18.22,18.18,18.2,12200.0,11.4522,11.4585,11.4334,11.4459,12200.0
2005-04-26 12:20:00,18.2,18.23,18.2,18.22,8800.0,11.4459,11.4648,11.4459,11.4585,8800.0
2005-04-26 12:25:00,18.22,18.25,18.22,18.23,67400.0,11.4585,11.4774,11.4585,11.4648,67400.0
2005-04-26 12:30:00,18.22,18.24,18.22,18.24,8400.0,11.4585,11.4711,11.4585,11.4711,8400.0
2005-04-26 12:35:00,18.24,18.24,18.23,18.23,16000.0,11.4711,11.4711,11.4648,11.4648,16000.0
2005-04-26 12:40:00,18.22,18.25,18.22,18.25,10800.0,11.4585,11.4774,11.4585,11.4774,10800.0
2005-04-26 12:45:00,18.24,18.24,18.18,18.18,19200.0,11.4711,11.4711,11.4334,11.4334,19200.0
2005-04-26 12:50:00,18.19,18.21,18.18,18.2,26200.0,11.4396,11.4522,11.4334,11.4459,26200.0
2005-04-26 12:55:00,18.2,18.22,18.19,18.19,20400.0,11.4459,11.4585,11.4396,11.4396,20400.0
2005-04-26 13:00:00,18.18,18.2,18.17,18.18,10600.0,11.4334,11.4459,11.4271,11.4334,10600.0
2005-04-26 13:05:00,18.17,18.2,18.16,18.16,18000.0,11.4271,11.4459,11.4208,11.4208,18000.0
2005-04-26 13:10:00,18.16,18.18,18.16,18.18,28400.0,11.4208,11.4334,11.4208,11.4334,28400.0
2005-04-26 13:15:00,18.18,18.19,18.18,18.18,29200.0,11.4334,11.4396,11.4334,11.4334,29200.0
2005-04-26 13:20:00,18.2,18.22,18.2,18.2,176000.0,11.4459,11.4585,11.4459,11.4459,176000.0
2005-04-26 13:25:00,18.2,18.2,18.18,18.18,34800.0,11.4459,11.4459,11.4334,11.4334,34800.0
2005-04-26 13:30:00,18.18,18.21,18.15,18.2,22600.0,11.4334,11.4522,11.4145,11.4459,22600.0
2005-04-26 13:35:00,18.2,18.21,18.18,18.19,35000.0,11.4459,11.4522,11.4334,11.4396,35000.0
2005-04-26 13:40:00,18.18,18.2,18.18,18.18,15600.0,11.4334,11.4459,11.4334,11.4334,15600.0
2005-04-26 13:45:00,18.18,18.2,18.18,18.2,66200.0,11.4334,11.4459,11.4334,11.4459,66200.0
2005-04-26 13:50:00,18.19,18.22,18.19,18.22,8600.0,11.4396,11.4585,11.4396,11.4585,8600.0
2005-04-26 13:55:00,18.22,18.26,18.22,18.25,21400.0,11.4585,11.4837,11.4585,11.4774,21400.0
2005-04-26 14:00:00,18.25,18.25,18.2,18.2,14600.0,11.4774,11.4774,11.4459,11.4459,14600.0
2005-04-26 14:05:00,18.18,18.18,18.14,18.18,27000.0,11.4334,11.4334,11.4082,11.4334,27000.0
2005-04-26 14:10:00,18.17,18.18,18.14,18.14,11200.0,11.4271,11.4334,11.4082,11.4082,11200.0
2005-04-26 14:15:00,18.14,18.14,18.09,18.12,51200.0,11.4082,11.4082,11.3768,11.3956,51200.0
2005-04-26 14:20:00,18.13,18.14,18.09,18.11,30800.0,11.4019,11.4082,11.3768,11.3893,30800.0
2005-04-26 14:25:00,18.11,18.16,18.11,18.13,29000.0,11.3893,11.4208,11.3893,11.4019,29000.0
2005-04-26 14:30:00,18.13,18.14,18.11,18.13,20400.0,11.4019,11.4082,11.3893,11.4019,20400.0
2005-04-26 14:35:00,18.13,18.17,18.13,18.14,28600.0,11.4019,11.4271,11.4019,11.4082,28600.0
2005-04-26 14:40:00,18.14,18.18,18.14,18.15,21600.0,11.4082,11.4334,11.4082,11.4145,21600.0
2005-04-26 14:45:00,18.14,18.16,18.13,18.13,27000.0,11.4082,11.4208,11.4019,11.4019,27000.0
2005-04-26 14:50:00,18.13,18.13,18.1,18.12,26600.0,11.4019,11.4019,11.383,11.3956,26600.0
2005-04-26 14:55:00,18.11,18.12,18.08,18.09,19200.0,11.3893,11.3956,11.3705,11.3768,19200.0
2005-04-26 15:00:00,18.09,18.11,18.09,18.11,21600.0,11.3768,11.3893,11.3768,11.3893,21600.0
2005-04-26 15:05:00,18.11,18.11,18.1,18.11,24600.0,11.3893,11.3893,11.383,11.3893,24600.0
2005-04-26 15:10:00,18.11,18.15,18.11,18.15,76200.0,11.3893,11.4145,11.3893,11.4145,76200.0
2005-04-26 15:15:00,18.15,18.16,18.12,18.13,75200.0,11.4145,11.4208,11.3956,11.4019,75200.0
2005-04-26 15:20:00,18.13,18.18,18.12,18.17,83600.0,11.4019,11.4334,11.3956,11.4271,83600.0
2005-04-26 15:25:00,18.18,18.19,18.14,18.18,45000.0,11.4334,11.4396,11.4082,11.4334,45000.0
2005-04-26 15:30:00,18.16,18.17,18.15,18.16,21400.0,11.4208,11.4271,11.4145,11.4208,21400.0
2005-04-26 15:35:00,18.16,18.17,18.14,18.17,47400.0,11.4208,11.4271,11.4082,11.4271,47400.0
2005-04-26 15:40:00,18.16,18.16,18.1,18.1,79600.0,11.4208,11.4208,11.383,11.383,79600.0
2005-04-26 15:45:00,18.1,18.1,18.07,18.09,126800.0,11.383,11.383,11.3642,11.3768,126800.0
2005-04-26 15:50:00,18.08,18.13,18.08,18.08,116600.0,11.3705,11.4019,11.3705,11.3705,116600.0
2005-04-26 15:55:00,18.08,18.1,18.06,18.09,103600.0,11.3705,11.383,11.3579,11.3768,103600.0
2005-04-27 09:30:00,18.95,19.25,18.95,19.25,2200.0,11.9176,12.1063,11.9176,12.1063,2200.0
2005-04-27 09:35:00,19.25,19.36,19.25,19.36,5400.0,12.1063,12.1755,12.1063,12.1755,5400.0
2005-04-27 09:40:00,19.36,19.75,19.34,19.34,985000.0,12.1755,12.4207,12.1629,12.1629,985000.0
2005-04-27 09:45:00,19.34,19.45,19.3,19.32,551800.0,12.1629,12.2321,12.1377,12.1503,551800.0
2005-04-27 09:50:00,19.33,19.36,19.27,19.35,486000.0,12.1566,12.1755,12.1189,12.1692,486000.0
2005-04-27 09:55:00,19.35,19.36,19.31,19.32,450400.0,12.1692,12.1755,12.144,12.1503,450400.0
2005-04-27 10:00:00,19.32,19.35,19.29,19.33,467600.0,12.1503,12.1692,12.1314,12.1566,467600.0
2005-04-27 10:05:00,19.32,19.33,19.28,19.28,694600.0,12.1503,12.1566,12.1251,12.1251,694600.0
2005-04-27 10:10:00,19.28,19.3,19.23,19.25,287600.0,12.1251,12.1377,12.0937,12.1063,287600.0
2005-04-27 10:15:00,19.25,19.38,19.25,19.38,358000.0,12.1063,12.188,12.1063,12.188,358000.0
2005-04-27 10:20:00,19.38,19.4,19.3,19.32,673600.0,12.188,12.2006,12.1377,12.1503,673600.0
2005-04-27 10:25:00,19.33,19.48,19.33,19.45,375000.0,12.1566,12.2509,12.1566,12.2321,375000.0
2005-04-27 10:30:00,19.46,19.61,19.46,19.59,370200.0,12.2383,12.3327,12.2383,12.3201,370200.0
2005-04-27 10:35:00,19.59,19.71,19.58,19.65,355600.0,12.3201,12.3956,12.3138,12.3578,355600.0
2005-04-27 10:40:00,19.67,19.8,19.65,19.7,410800.0,12.3704,12.4522,12.3578,12.3893,410800.0
2005-04-27 10:45:00,19.71,19.73,19.68,19.72,323000.0,12.3956,12.4081,12.3767,12.4019,323000.0
2005-04-27 10:50:00,19.72,19.73,19.63,19.64,138400.0,12.4019,12.4081,12.3453,12.3515,138400.0
2005-04-27 10:55:00,19.64,19.68,19.62,19.62,252600.0,12.3515,12.3767,12.339,12.339,252600.0
2005-04-27 11:00:00,19.62,19.62,19.45,19.52,536200.0,12.339,12.339,12.2321,12.2761,536200.0
2005-04-27 11:05:00,19.55,19.55,19.4,19.46,276400.0,12.2949,12.2949,12.2006,12.2383,276400.0
2005-04-27 11:10:00,19.46,19.54,19.46,19.5,242600.0,12.2383,12.2887,12.2383,12.2635,242600.0
2005-04-27 11:15:00,19.5,19.54,19.49,19.52,110000.0,12.2635,12.2887,12.2572,12.2761,110000.0
2005-04-27 11:20:00,19.5,19.6,19.5,19.6,223800.0,12.2635,12.3264,12.2635,12.3264,223800.0
2005-04-27 11:25:00,19.57,19.6,19.57,19.58,169800.0,12.3075,12.3264,12.3075,12.3138,169800.0
2005-04-27 11:30:00,19.58,19.61,19.56,19.59,256800.0,12.3138,12.3327,12.3012,12.3201,256800.0
2005-04-27 11:35:00,19.59,19.62,19.53,19.58,168800.0,12.3201,12.339,12.2824,12.3138,168800.0
2005-04-27 11:40:00,19.58,19.68,19.58,19.67,183200.0,12.3138,12.3767,12.3138,12.3704,183200.0
2005-04-27 11:45:00,19.68,19.7,19.68,19.7,158600.0,12.3767,12.3893,12.3767,12.3893,158600.0
2005-04-27 11:50:00,19.69,19.7,19.65,19.65,163200.0,12.383,12.3893,12.3578,12.3578,163200.0
2005-04-27 11:55:00,19.65,19.68,19.65,19.68,173000.0,12.3578,12.3767,12.3578,12.3767,173000.0
2005-04-27 12:00:00,19.68,19.68,19.64,19.65,155000.0,12.3767,12.3767,12.3515,12.3578,155000.0
2005-04-27 12:05:00,19.64,19.66,19.62,19.66,128800.0,12.3515,12.3641,12.339,12.3641,128800.0
2005-04-27 12:10:00,19.66,19.66,19.6,19.6,78800.0,12.3641,12.3641,12.3264,12.3264,78800.0
2005-04-27 12:15:00,19.61,19.71,19.61,19.71,115800.0,12.3327,12.3956,12.3327,12.3956,115800.0
2005-04-27 12:20:00,19.71,19.75,19.71,19.74,93800.0,12.3956,12.4207,12.3956,12.4144,93800.0
2005-04-27 12:25:00,19.73,19.79,19.73,19.78,158600.0,12.4081,12.4459,12.4081,12.4396,158600.0
2005-04-27 12:30:00,19.79,19.82,19.75,19.75,127600.0,12.4459,12.4647,12.4207,12.4207,127600.0
2005-04-27 12:35:00,19.75,19.82,19.75,19.82,132000.0,12.4207,12.4647,12.4207,12.4647,132000.0
2005-04-27 12:40:00,19.82,19.84,19.78,19.82,128600.0,12.4647,12.4773,12.4396,12.4647,128600.0
2005-04-27 12:45:00,19.83,19.85,19.8,19.8,42000.0,12.471,12.4836,12.4522,12.4522,42000.0
2005-04-27 12:50:00,19.8,19.8,19.79,19.79,33600.0,12.4522,12.4522,12.4459,12.4459,33600.0
2005-04-27 12:55:00,19.79,19.79,19.74,19.75,77600.0,12.4459,12.4459,12.4144,12.4207,77600.0
2005-04-27 13:00:00,19.75,19.75,19.71,19.72,51800.0,12.4207,12.4207,12.3956,12.4019,51800.0
2005-04-27 13:05:00,19.72,19.78,19.71,19.77,146000.0,12.4019,12.4396,12.3956,12.4333,146000.0
2005-04-27 13:10:00,19.77,19.78,19.74,19.75,152600.0,12.4333,12.4396,12.4144,12.4207,152600.0
2005-04-27 13:15:00,19.75,19.78,19.75,19.77,142000.0,12.4207,12.4396,12.4207,12.4333,142000.0
2005-04-27 13:20:00,19.77,19.78,19.75,19.75,117600.0,12.4333,12.4396,12.4207,12.4207,117600.0
2005-04-27 13:25:00,19.75,19.75,19.74,19.75,190000.0,12.4207,12.4207,12.4144,12.4207,190000.0
2005-04-27 13:30:00,19.75,19.78,19.75,19.76,53000.0,12.4207,12.4396,12.4207,12.427,53000.0
2005-04-27 13:35:00,19.77,19.78,19.75,19.75,56800.0,12.4333,12.4396,12.4207,12.4207,56800.0
2005-04-27 13:40:00,19.75,19.76,19.71,19.71,86200.0,12.4207,12.427,12.3956,12.3956,86200.0
2005-04-27 13:45:00,19.71,19.72,19.67,19.68,80600.0,12.3956,12.4019,12.3704,12.3767,80600.0
2005-04-27 13:50:00,19.68,19.68,19.59,19.63,98000.0,12.3767,12.3767,12.3201,12.3453,98000.0
2005-04-27 13:55:00,19.63,19.7,19.63,19.68,79800.0,12.3453,12.3893,12.3453,12.3767,79800.0
2005-04-27 14:00:00,19.68,19.71,19.68,19.69,36200.0,12.3767,12.3956,12.3767,12.383,36200.0
2005-04-27 14:05:00,19.7,19.7,19.66,19.67,106600.0,12.3893,12.3893,12.3641,12.3704,106600.0
2005-04-27 14:10:00,19.68,19.72,19.67,19.71,62000.0,12.3767,12.4019,12.3704,12.3956,62000.0
2005-04-27 14:15:00,19.71,19.74,19.7,19.74,65800.0,12.3956,12.4144,12.3893,12.4144,65800.0
2005-04-27 14:20:00,19.74,19.79,19.74,19.75,96800.0,12.4144,12.4459,12.4144,12.4207,96800.0
2005-04-27 14:25:00,19.75,19.76,19.74,19.75,75200.0,12.4207,12.427,12.4144,12.4207,75200.0
2005-04-27 14:30:00,19.75,19.83,19.75,19.8,109000.0,12.4207,12.471,12.4207,12.4522,109000.0
2005-04-27 14:35:00,19.8,19.82,19.78,19.78,180400.0,12.4522,12.4647,12.4396,12.4396,180400.0
2005-04-27 14:40:00,19.78,19.8,19.75,19.75,90000.0,12.4396,12.4522,12.4207,12.4207,90000.0
2005-04-27 14:45:00,19.75,19.76,19.75,19.75,91000.0,12.4207,12.427,12.4207,12.4207,91000.0
2005-04-27 14:50:00,19.74,19.78,19.74,19.77,80400.0,12.4144,12.4396,12.4144,12.4333,80400.0
2005-04-27 14:55:00,19.77,19.78,19.73,19.77,92800.0,12.4333,12.4396,12.4081,12.4333,92800.0
2005-04-27 15:00:00,19.77,19.78,19.72,19.72,199200.0,12.4333,12.4396,12.4019,12.4019,199200.0
2005-04-27 15:05:00,19.73,19.77,19.72,19.76,73600.0,12.4081,12.4333,12.4019,12.427,73600.0
2005-04-27 15:10:00,19.77,19.78,19.75,19.75,93600.0,12.4333,12.4396,12.4207,12.4207,93600.0
2005-04-27 15:15:00,19.75,19.8,19.73,19.75,101000.0,12.4207,12.4522,12.4081,12.4207,101000.0
2005-04-27 15:20:00,19.75,19.78,19.74,19.77,112600.0,12.4207,12.4396,12.4144,12.4333,112600.0
2005-04-27 15:25:00,19.78,19.8,19.75,19.8,198800.0,12.4396,12.4522,12.4207,12.4522,198800.0
2005-04-27 15:30:00,19.8,19.8,19.78,19.78,137400.0,12.4522,12.4522,12.4396,12.4396,137400.0
2005-04-27 15:35:00,19.78,19.85,19.78,19.85,140200.0,12.4396,12.4836,12.4396,12.4836,140200.0
2005-04-27 15:40:00,19.84,19.85,19.83,19.84,184600.0,12.4773,12.4836,12.471,12.4773,184600.0
2005-04-27 15:45:00,19.84,19.86,19.84,19.86,234000.0,12.4773,12.4899,12.4773,12.4899,234000.0
2005-04-27 15:50:00,19.86,19.86,19.84,19.85,198600.0,12.4899,12.4899,12.4773,12.4836,198600.0
2005-04-27 15:55:00,19.85,19.85,19.8,19.82,419200.0,12.4836,12.4836,12.4522,12.4647,419200.0
2005-04-28 09:30:00,19.8,19.8,19.57,19.58,139600.0,12.4522,12.4522,12.3075,12.3138,139600.0
2005-04-28 09:35:00,19.58,19.58,19.47,19.49,183000.0,12.3138,12.3138,12.2446,12.2572,183000.0
2005-04-28 09:40:00,19.5,19.54,19.46,19.54,182600.0,12.2635,12.2887,12.2383,12.2887,182600.0
2005-04-28 09:45:00,19.53,19.6,19.5,19.53,120600.0,12.2824,12.3264,12.2635,12.2824,120600.0
2005-04-28 09:50:00,19.54,19.54,19.46,19.53,133600.0,12.2887,12.2887,12.2383,12.2824,133600.0
2005-04-28 09:55:00,19.53,19.57,19.5,19.55,113200.0,12.2824,12.3075,12.2635,12.2949,113200.0
2005-04-28 10:00:00,19.58,19.58,19.53,19.58,163200.0,12.3138,12.3138,12.2824,12.3138,163200.0
2005-04-28 10:05:00,19.59,19.64,19.58,19.6,171600.0,12.3201,12.3515,12.3138,12.3264,171600.0
2005-04-28 10:10:00,19.6,19.71,19.6,19.69,110400.0,12.3264,12.3956,12.3264,12.383,110400.0
2005-04-28 10:15:00,19.69,19.81,19.68,19.73,194200.0,12.383,12.4585,12.3767,12.4081,194200.0
2005-04-28 10:20:00,19.73,19.79,19.71,19.78,104600.0,12.4081,12.4459,12.3956,12.4396,104600.0
2005-04-28 10:25:00,19.78,19.8,19.73,19.76,113000.0,12.4396,12.4522,12.4081,12.427,113000.0
2005-04-28 10:30:00,19.75,19.82,19.6,19.73,208200.0,12.4207,12.4647,12.3264,12.4081,208200.0
2005-04-28 10:35:00,19.73,19.75,19.67,19.68,77400.0,12.4081,12.4207,12.3704,12.3767,77400.0
2005-04-28 10:40:00,19.68,19.74,19.66,19.74,77200.0,12.3767,12.4144,12.3641,12.4144,77200.0
2005-04-28 10:45:00,19.73,19.74,19.68,19.68,44400.0,12.4081,12.4144,12.3767,12.3767,44400.0
2005-04-28 10:50:00,19.68,19.68,19.65,19.66,42800.0,12.3767,12.3767,12.3578,12.3641,42800.0
2005-04-28 10:55:00,19.67,19.71,19.66,19.68,61800.0,12.3704,12.3956,12.3641,12.3767,61800.0
2005-04-28 11:00:00,19.68,19.7,19.66,19.69,85800.0,12.3767,12.3893,12.3641,12.383,85800.0
2005-04-28 11:05:00,19.69,19.73,19.68,19.68,87600.0,12.383,12.4081,12.3767,12.3767,87600.0
2005-04-28 11:10:00,19.68,19.68,19.63,19.66,54600.0,12.3767,12.3767,12.3453,12.3641,54600.0
2005-04-28 11:15:00,19.65,19.7,19.65,19.68,45600.0,12.3578,12.3893,12.3578,12.3767,45600.0
2005-04-28 11:20:00,19.68,19.68,19.66,19.68,39600.0,12.3767,12.3767,12.3641,12.3767,39600.0
2005-04-28 11:25:00,19.68,19.68,19.67,19.67,71600.0,12.3767,12.3767,12.3704,12.3704,71600.0
2005-04-28 11:30:00,19.67,19.68,19.63,19.63,90400.0,12.3704,12.3767,12.3453,12.3453,90400.0
2005-04-28 11:35:00,19.64,19.64,19.59,19.6,64800.0,12.3515,12.3515,12.3201,12.3264,64800.0
2005-04-28 11:40:00,19.6,19.63,19.6,19.6,117800.0,12.3264,12.3453,12.3264,12.3264,117800.0
2005-04-28 11:45:00,19.6,19.65,19.59,19.64,47600.0,12.3264,12.3578,12.3201,12.3515,47600.0
2005-04-28 11:50:00,19.64,19.67,19.63,19.65,39400.0,12.3515,12.3704,12.3453,12.3578,39400.0
2005-04-28 11:55:00,19.65,19.68,19.65,19.66,44800.0,12.3578,12.3767,12.3578,12.3641,44800.0
2005-04-28 12:00:00,19.66,19.67,19.65,19.65,38400.0,12.3641,12.3704,12.3578,12.3578,38400.0
2005-04-28 12:05:00,19.66,19.66,19.64,19.64,84800.0,12.3641,12.3641,12.3515,12.3515,84800.0
2005-04-28 12:10:00,19.64,19.65,19.64,19.65,92800.0,12.3515,12.3578,12.3515,12.3578,92800.0
2005-04-28 12:15:00,19.64,19.68,19.64,19.68,29800.0,12.3515,12.3767,12.3515,12.3767,29800.0
2005-04-28 12:20:00,19.68,19.68,19.67,19.67,22400.0,12.3767,12.3767,12.3704,12.3704,22400.0
2005-04-28 12:25:00,19.67,19.7,19.66,19.69,22400.0,12.3704,12.3893,12.3641,12.383,22400.0
2005-04-28 12:30:00,19.7,19.72,19.7,19.7,40200.0,12.3893,12.4019,12.3893,12.3893,40200.0
2005-04-28 12:35:00,19.7,19.7,19.67,19.67,40000.0,12.3893,12.3893,12.3704,12.3704,40000.0
2005-04-28 12:40:00,19.67,19.68,19.65,19.65,119400.0,12.3704,12.3767,12.3578,12.3578,119400.0
2005-04-28 12:45:00,19.65,19.67,19.65,19.65,28600.0,12.3578,12.3704,12.3578,12.3578,28600.0
2005-04-28 12:50:00,19.65,19.68,19.65,19.68,24400.0,12.3578,12.3767,12.3578,12.3767,24400.0
2005-04-28 12:55:00,19.68,19.68,19.67,19.67,15600.0,12.3767,12.3767,12.3704,12.3704,15600.0
2005-04-28 13:00:00,19.67,19.67,19.63,19.63,44000.0,12.3704,12.3704,12.3453,12.3453,44000.0
2005-04-28 13:05:00,19.62,19.67,19.62,19.67,61600.0,12.339,12.3704,12.339,12.3704,61600.0
2005-04-28 13:10:00,19.67,19.67,19.65,19.66,78000.0,12.3704,12.3704,12.3578,12.3641,78000.0
2005-04-28 13:15:00,19.66,19.66,19.6,19.63,67800.0,12.3641,12.3641,12.3264,12.3453,67800.0
2005-04-28 13:20:00,19.63,19.63,19.61,19.63,48200.0,12.3453,12.3453,12.3327,12.3453,48200.0
2005-04-28 13:25:00,19.64,19.64,19.64,19.64,33600.0,12.3515,12.3515,12.3515,12.3515,33600.0
2005-04-28 13:30:00,19.64,19.67,19.63,19.66,31800.0,12.3515,12.3704,12.3453,12.3641,31800.0
2005-04-28 13:35:00,19.67,19.67,19.64,19.66,36000.0,12.3704,12.3704,12.3515,12.3641,36000.0
2005-04-28 13:40:00,19.66,19.71,19.66,19.68,81400.0,12.3641,12.3956,12.3641,12.3767,81400.0
2005-04-28 13:45:00,19.68,19.68,19.66,19.68,32800.0,12.3767,12.3767,12.3641,12.3767,32800.0
2005-04-28 13:50:00,19.68,19.71,19.68,19.7,34200.0,12.3767,12.3956,12.3767,12.3893,34200.0
2005-04-28 13:55:00,19.7,19.74,19.7,19.72,66600.0,12.3893,12.4144,12.3893,12.4019,66600.0
2005-04-28 14:00:00,19.73,19.73,19.7,19.72,68000.0,12.4081,12.4081,12.3893,12.4019,68000.0
2005-04-28 14:05:00,19.72,19.72,19.67,19.68,84600.0,12.4019,12.4019,12.3704,12.3767,84600.0
2005-04-28 14:10:00,19.68,19.68,19.66,19.66,46000.0,12.3767,12.3767,12.3641,12.3641,46000.0
2005-04-28 14:15:00,19.67,19.68,19.65,19.65,75600.0,12.3704,12.3767,12.3578,12.3578,75600.0
2005-04-28 14:20:00,19.65,19.66,19.59,19.61,110200.0,12.3578,12.3641,12.3201,12.3327,110200.0
2005-04-28 14:25:00,19.61,19.65,19.61,19.65,52000.0,12.3327,12.3578,12.3327,12.3578,52000.0
2005-04-28 14:30:00,19.65,19.65,19.61,19.63,72600.0,12.3578,12.3578,12.3327,12.3453,72600.0
2005-04-28 14:35:00,19.62,19.68,19.61,19.67,61600.0,12.339,12.3767,12.3327,12.3704,61600.0
2005-04-28 14:40:00,19.67,19.72,19.67,19.72,76200.0,12.3704,12.4019,12.3704,12.4019,76200.0
2005-04-28 14:45:00,19.72,19.73,19.7,19.7,81400.0,12.4019,12.4081,12.3893,12.3893,81400.0
2005-04-28 14:50:00,19.7,19.72,19.67,19.72,80800.0,12.3893,12.4019,12.3704,12.4019,80800.0
2005-04-28 14:55:00,19.73,19.77,19.73,19.77,75200.0,12.4081,12.4333,12.4081,12.4333,75200.0
2005-04-28 15:00:00,19.77,19.77,19.75,19.77,59800.0,12.4333,12.4333,12.4207,12.4333,59800.0
2005-04-28 15:05:00,19.78,19.79,19.76,19.79,63600.0,12.4396,12.4459,12.427,12.4459,63600.0
2005-04-28 15:10:00,19.79,19.8,19.77,19.8,121000.0,12.4459,12.4522,12.4333,12.4522,121000.0
2005-04-28 15:15:00,19.8,19.84,19.8,19.83,100600.0,12.4522,12.4773,12.4522,12.471,100600.0
2005-04-28 15:20:00,19.83,19.9,19.83,19.88,214200.0,12.471,12.5151,12.471,12.5025,214200.0
2005-04-28 15:25:00,19.89,19.9,19.87,19.89,109200.0,12.5088,12.5151,12.4962,12.5088,109200.0
2005-04-28 15:30:00,19.88,19.89,19.84,19.84,114400.0,12.5025,12.5088,12.4773,12.4773,114400.0
2005-04-28 15:35:00,19.84,19.84,19.81,19.81,80600.0,12.4773,12.4773,12.4585,12.4585,80600.0
2005-04-28 15:40:00,19.82,19.84,19.81,19.84,77000.0,12.4647,12.4773,12.4585,12.4773,77000.0
2005-04-28 15:45:00,19.84,19.84,19.82,19.82,69200.0,12.4773,12.4773,12.4647,12.4647,69200.0
2005-04-28 15:50:00,19.82,19.82,19.78,19.78,65400.0,12.4647,12.4647,12.4396,12.4396,65400.0
2005-04-28 15:55:00,19.78,19.79,19.75,19.77,206000.0,12.4396,12.4459,12.4207,12.4333,206000.0
2005-04-29 09:30:00,19.82,19.82,19.65,19.66,211000.0,12.4647,12.4647,12.3578,12.3641,211000.0
2005-04-29 09:35:00,19.65,19.81,19.64,19.8,326400.0,12.3578,12.4585,12.3515,12.4522,326400.0
2005-04-29 09:40:00,19.8,19.8,19.7,19.75,165600.0,12.4522,12.4522,12.3893,12.4207,165600.0
2005-04-29 09:45:00,19.72,19.8,19.66,19.8,79200.0,12.4019,12.4522,12.3641,12.4522,79200.0
2005-04-29 09:50:00,19.8,19.8,19.73,19.8,98600.0,12.4522,12.4522,12.4081,12.4522,98600.0
2005-04-29 09:55:00,19.8,19.83,19.78,19.83,154800.0,12.4522,12.471,12.4396,12.471,154800.0
2005-04-29 10:00:00,19.83,19.88,19.81,19.82,119000.0,12.471,12.5025,12.4585,12.4647,119000.0
2005-04-29 10:05:00,19.82,19.84,19.8,19.83,117000.0,12.4647,12.4773,12.4522,12.471,117000.0
2005-04-29 10:10:00,19.83,19.84,19.77,19.77,74000.0,12.471,12.4773,12.4333,12.4333,74000.0
2005-04-29 10:15:00,19.77,19.88,19.75,19.86,115200.0,12.4333,12.5025,12.4207,12.4899,115200.0
2005-04-29 10:20:00,19.86,19.87,19.8,19.83,75600.0,12.4899,12.4962,12.4522,12.471,75600.0
2005-04-29 10:25:00,19.82,19.83,19.75,19.77,83600.0,12.4647,12.471,12.4207,12.4333,83600.0
2005-04-29 10:30:00,19.77,19.84,19.76,19.79,90800.0,12.4333,12.4773,12.427,12.4459,90800.0
2005-04-29 10:35:00,19.79,19.86,19.77,19.77,144800.0,12.4459,12.4899,12.4333,12.4333,144800.0
2005-04-29 10:40:00,19.77,19.8,19.77,19.8,142200.0,12.4333,12.4522,12.4333,12.4522,142200.0
2005-04-29 10:45:00,19.8,19.82,19.77,19.8,125200.0,12.4522,12.4647,12.4333,12.4522,125200.0
2005-04-29 10:50:00,19.8,19.83,19.8,19.83,147200.0,12.4522,12.471,12.4522,12.471,147200.0
2005-04-29 10:55:00,19.82,19.85,19.81,19.85,69800.0,12.4647,12.4836,12.4585,12.4836,69800.0
2005-04-29 11:00:00,19.85,19.86,19.83,19.85,53000.0,12.4836,12.4899,12.471,12.4836,53000.0
2005-04-29 11:05:00,19.83,19.84,19.8,19.82,130000.0,12.471,12.4773,12.4522,12.4647,130000.0
2005-04-29 11:10:00,19.83,19.83,19.78,19.81,45000.0,12.471,12.471,12.4396,12.4585,45000.0
2005-04-29 11:15:00,19.8,19.82,19.79,19.8,90600.0,12.4522,12.4647,12.4459,12.4522,90600.0
2005-04-29 11:20:00,19.8,19.81,19.79,19.81,86000.0,12.4522,12.4585,12.4459,12.4585,86000.0
2005-04-29 11:25:00,19.8,19.81,19.79,19.81,36000.0,12.4522,12.4585,12.4459,12.4585,36000.0
2005-04-29 11:30:00,19.82,19.82,19.79,19.79,42800.0,12.4647,12.4647,12.4459,12.4459,42800.0
2005-04-29 11:35:00,19.79,19.82,19.79,19.8,40000.0,12.4459,12.4647,12.4459,12.4522,40000.0
2005-04-29 11:40:00,19.79,19.8,19.77,19.77,30600.0,12.4459,12.4522,12.4333,12.4333,30600.0
2005-04-29 11:45:00,19.77,19.83,19.77,19.83,64000.0,12.4333,12.471,12.4333,12.471,64000.0
2005-04-29 11:50:00,19.83,19.9,19.81,19.9,129200.0,12.471,12.5151,12.4585,12.5151,129200.0
2005-04-29 11:55:00,19.9,19.95,19.9,19.95,63400.0,12.5151,12.5465,12.5151,12.5465,63400.0
2005-04-29 12:00:00,19.93,19.93,19.91,19.93,41000.0,12.5339,12.5339,12.5214,12.5339,41000.0
2005-04-29 12:05:00,19.93,19.93,19.9,19.92,60200.0,12.5339,12.5339,12.5151,12.5276,60200.0
2005-04-29 12:10:00,19.92,19.96,19.92,19.94,112800.0,12.5276,12.5528,12.5276,12.5402,112800.0
2005-04-29 12:15:00,19.93,19.93,19.9,19.91,33600.0,12.5339,12.5339,12.5151,12.5214,33600.0
2005-04-29 12:20:00,19.92,19.99,19.92,19.98,70800.0,12.5276,12.5717,12.5276,12.5654,70800.0
2005-04-29 12:25:00,19.98,19.99,19.95,19.96,33400.0,12.5654,12.5717,12.5465,12.5528,33400.0
2005-04-29 12:30:00,19.96,19.97,19.96,19.97,32000.0,12.5528,12.5591,12.5528,12.5591,32000.0
2005-04-29 12:35:00,19.97,19.99,19.96,19.99,31600.0,12.5591,12.5717,12.5528,12.5717,31600.0
2005-04-29 12:40:00,20.0,20.03,19.99,20.02,213400.0,12.578,12.5968,12.5717,12.5905,213400.0
2005-04-29 12:45:00,20.02,20.05,20.0,20.04,54800.0,12.5905,12.6094,12.578,12.6031,54800.0
2005-04-29 12:50:00,20.04,20.14,20.03,20.14,123200.0,12.6031,12.666,12.5968,12.666,123200.0
2005-04-29 12:55:00,20.14,20.16,20.11,20.11,70000.0,12.666,12.6786,12.6471,12.6471,70000.0
2005-04-29 13:00:00,20.11,20.18,20.1,20.11,78600.0,12.6471,12.6912,12.6408,12.6471,78600.0
2005-04-29 13:05:00,20.12,20.15,20.11,20.14,61200.0,12.6534,12.6723,12.6471,12.666,61200.0
2005-04-29 13:10:00,20.14,20.15,20.11,20.13,47400.0,12.666,12.6723,12.6471,12.6597,47400.0
2005-04-29 13:15:00,20.13,20.13,20.1,20.13,58000.0,12.6597,12.6597,12.6408,12.6597,58000.0
2005-04-29 13:20:00,20.14,20.14,20.07,20.07,69600.0,12.666,12.666,12.622,12.622,69600.0
2005-04-29 13:25:00,20.07,20.07,20.0,20.03,66400.0,12.622,12.622,12.578,12.5968,66400.0
2005-04-29 13:30:00,20.03,20.03,20.0,20.01,34600.0,12.5968,12.5968,12.578,12.5842,34600.0
2005-04-29 13:35:00,20.02,20.05,19.99,19.99,75800.0,12.5905,12.6094,12.5717,12.5717,75800.0
2005-04-29 13:40:00,19.97,20.0,19.97,19.98,48800.0,12.5591,12.578,12.5591,12.5654,48800.0
2005-04-29 13:45:00,20.0,20.02,19.99,20.02,22600.0,12.578,12.5905,12.5717,12.5905,22600.0
2005-04-29 13:50:00,20.02,20.07,20.0,20.06,36600.0,12.5905,12.622,12.578,12.6157,36600.0
2005-04-29 13:55:00,20.06,20.11,20.06,20.11,44400.0,12.6157,12.6471,12.6157,12.6471,44400.0
2005-04-29 14:00:00,20.11,20.18,20.11,20.14,94400.0,12.6471,12.6912,12.6471,12.666,94400.0
2005-04-29 14:05:00,20.14,20.16,20.1,20.16,98400.0,12.666,12.6786,12.6408,12.6786,98400.0
2005-04-29 14:10:00,20.16,20.2,20.15,20.2,101800.0,12.6786,12.7037,12.6723,12.7037,101800.0
2005-04-29 14:15:00,20.2,20.24,20.17,20.17,87600.0,12.7037,12.7289,12.6849,12.6849,87600.0
2005-04-29 14:20:00,20.17,20.24,20.14,20.22,50200.0,12.6849,12.7289,12.666,12.7163,50200.0
2005-04-29 14:25:00,20.22,20.23,20.15,20.22,63400.0,12.7163,12.7226,12.6723,12.7163,63400.0
2005-04-29 14:30:00,20.22,20.28,20.22,20.28,90200.0,12.7163,12.754,12.7163,12.754,90200.0
2005-04-29 14:35:00,20.29,20.41,20.29,20.38,101000.0,12.7603,12.8358,12.7603,12.8169,101000.0
2005-04-29 14:40:00,20.38,20.38,20.33,20.36,115200.0,12.8169,12.8169,12.7855,12.8044,115200.0
2005-04-29 14:45:00,20.36,20.41,20.36,20.41,88200.0,12.8044,12.8358,12.8044,12.8358,88200.0
2005-04-29 14:50:00,20.41,20.43,20.4,20.42,85800.0,12.8358,12.8484,12.8295,12.8421,85800.0
2005-04-29 14:55:00,20.42,20.43,20.38,20.38,106400.0,12.8421,12.8484,12.8169,12.8169,106400.0
2005-04-29 15:00:00,20.38,20.38,20.29,20.3,93400.0,12.8169,12.8169,12.7603,12.7666,93400.0
2005-04-29 15:05:00,20.28,20.31,20.28,20.3,69800.0,12.754,12.7729,12.754,12.7666,69800.0
2005-04-29 15:10:00,20.3,20.3,20.27,20.29,66600.0,12.7666,12.7666,12.7478,12.7603,66600.0
2005-04-29 15:15:00,20.29,20.36,20.29,20.36,80600.0,12.7603,12.8044,12.7603,12.8044,80600.0
2005-04-29 15:20:00,20.36,20.36,20.31,20.32,71400.0,12.8044,12.8044,12.7729,12.7792,71400.0
2005-04-29 15:25:00,20.33,20.37,20.32,20.33,86000.0,12.7855,12.8106,12.7792,12.7855,86000.0
2005-04-29 15:30:00,20.32,20.34,20.32,20.34,88800.0,12.7792,12.7918,12.7792,12.7918,88800.0
2005-04-29 15:35:00,20.32,20.33,20.3,20.3,64800.0,12.7792,12.7855,12.7666,12.7666,64800.0
2005-04-29 15:40:00,20.3,20.4,20.3,20.36,98000.0,12.7666,12.8295,12.7666,12.8044,98000.0
2005-04-29 15:45:00,20.36,20.39,20.32,20.34,96600.0,12.8044,12.8232,12.7792,12.7918,96600.0
2005-04-29 15:50:00,20.35,20.36,20.34,20.35,70400.0,12.7981,12.8044,12.7918,12.7981,70400.0
2005-04-29 15:55:00,20.35,20.35,20.33,20.34,138600.0,12.7981,12.7981,12.7855,12.7918,138600.0
2005-05-02 09:30:00,20.29,20.29,20.2,20.2,83800.0,12.7603,12.7603,12.7037,12.7037,83800.0
2005-05-02 09:35:00,20.19,20.33,20.15,20.29,58200.0,12.6974,12.7855,12.6723,12.7603,58200.0
2005-05-02 09:40:00,20.29,20.35,20.27,20.34,65800.0,12.7603,12.7981,12.7478,12.7918,65800.0
2005-05-02 09:45:00,20.33,20.34,20.22,20.22,135400.0,12.7855,12.7918,12.7163,12.7163,135400.0
2005-05-02 09:50:00,20.23,20.23,20.2,20.22,54800.0,12.7226,12.7226,12.7037,12.7163,54800.0
2005-05-02 09:55:00,20.21,20.23,20.18,20.23,44600.0,12.71,12.7226,12.6912,12.7226,44600.0
2005-05-02 10:00:00,20.24,20.27,20.21,20.21,37600.0,12.7289,12.7478,12.71,12.71,37600.0
2005-05-02 10:05:00,20.21,20.24,20.18,20.24,37400.0,12.71,12.7289,12.6912,12.7289,37400.0
2005-05-02 10:10:00,20.25,20.29,20.24,20.24,37800.0,12.7352,12.7603,12.7289,12.7289,37800.0
2005-05-02 10:15:00,20.24,20.24,20.2,20.23,71800.0,12.7289,12.7289,12.7037,12.7226,71800.0
2005-05-02 10:20:00,20.24,20.24,20.21,20.22,39800.0,12.7289,12.7289,12.71,12.7163,39800.0
2005-05-02 10:25:00,20.22,20.23,20.15,20.15,55800.0,12.7163,12.7226,12.6723,12.6723,55800.0
2005-05-02 10:30:00,20.15,20.24,20.15,20.24,52800.0,12.6723,12.7289,12.6723,12.7289,52800.0
2005-05-02 10:35:00,20.24,20.25,20.23,20.23,138000.0,12.7289,12.7352,12.7226,12.7226,138000.0
2005-05-02 10:40:00,20.22,20.23,20.21,20.22,30800.0,12.7163,12.7226,12.71,12.7163,30800.0
2005-05-02 10:45:00,20.22,20.23,20.21,20.23,52800.0,12.7163,12.7226,12.71,12.7226,52800.0
2005-05-02 10:50:00,20.23,20.24,20.21,20.23,57000.0,12.7226,12.7289,12.71,12.7226,57000.0
2005-05-02 10:55:00,20.23,20.23,20.2,20.22,30400.0,12.7226,12.7226,12.7037,12.7163,30400.0
2005-05-02 11:00:00,20.22,20.24,20.19,20.21,68200.0,12.7163,12.7289,12.6974,12.71,68200.0
2005-05-02 11:05:00,20.21,20.23,20.19,20.2,25000.0,12.71,12.7226,12.6974,12.7037,25000.0
2005-05-02 11:10:00,20.2,20.2,20.19,20.19,38200.0,12.7037,12.7037,12.6974,12.6974,38200.0
2005-05-02 11:15:00,20.19,20.2,20.16,20.16,42400.0,12.6974,12.7037,12.6786,12.6786,42400.0
2005-05-02 11:20:00,20.16,20.21,20.13,20.2,54600.0,12.6786,12.71,12.6597,12.7037,54600.0
2005-05-02 11:25:00,20.21,20.21,20.18,20.19,30600.0,12.71,12.71,12.6912,12.6974,30600.0
2005-05-02 11:30:00,20.19,20.21,20.17,20.18,29000.0,12.6974,12.71,12.6849,12.6912,29000.0
2005-05-02 11:35:00,20.18,20.18,20.17,20.17,28400.0,12.6912,12.6912,12.6849,12.6849,28400.0
2005-05-02 11:40:00,20.17,20.17,20.1,20.1,61800.0,12.6849,12.6849,12.6408,12.6408,61800.0
2005-05-02 11:45:00,20.1,20.1,20.07,20.08,72600.0,12.6408,12.6408,12.622,12.6283,72600.0
2005-05-02 11:50:00,20.08,20.08,20.04,20.05,34200.0,12.6283,12.6283,12.6031,12.6094,34200.0
2005-05-02 11:55:00,20.05,20.05,20.03,20.04,34600.0,12.6094,12.6094,12.5968,12.6031,34600.0
2005-05-02 12:00:00,20.04,20.04,20.01,20.01,34400.0,12.6031,12.6031,12.5842,12.5842,34400.0
2005-05-02 12:05:00,20.01,20.04,20.01,20.02,44600.0,12.5842,12.6031,12.5842,12.5905,44600.0
2005-05-02 12:10:00,20.02,20.03,20.0,20.0,21200.0,12.5905,12.5968,12.578,12.578,21200.0
2005-05-02 12:15:00,20.0,20.01,20.0,20.0,28000.0,12.578,12.5842,12.578,12.578,28000.0
2005-05-02 12:20:00,20.0,20.05,20.0,20.05,29200.0,12.578,12.6094,12.578,12.6094,29200.0
2005-05-02 12:25:00,20.05,20.09,20.04,20.09,27600.0,12.6094,12.6346,12.6031,12.6346,27600.0
2005-05-02 12:30:00,20.08,20.11,20.08,20.1,50200.0,12.6283,12.6471,12.6283,12.6408,50200.0
2005-05-02 12:35:00,20.11,20.13,20.1,20.12,40000.0,12.6471,12.6597,12.6408,12.6534,40000.0
2005-05-02 12:40:00,20.12,20.13,20.1,20.1,23400.0,12.6534,12.6597,12.6408,12.6408,23400.0
2005-05-02 12:45:00,20.1,20.11,20.08,20.08,48000.0,12.6408,12.6471,12.6283,12.6283,48000.0
2005-05-02 12:50:00,20.07,20.1,20.07,20.1,23800.0,12.622,12.6408,12.622,12.6408,23800.0
2005-05-02 12:55:00,20.1,20.13,20.1,20.12,106400.0,12.6408,12.6597,12.6408,12.6534,106400.0
2005-05-02 13:00:00,20.12,20.13,20.11,20.12,77200.0,12.6534,12.6597,12.6471,12.6534,77200.0
2005-05-02 13:05:00,20.12,20.13,20.12,20.12,21600.0,12.6534,12.6597,12.6534,12.6534,21600.0
2005-05-02 13:10:00,20.13,20.15,20.12,20.14,65400.0,12.6597,12.6723,12.6534,12.666,65400.0
2005-05-02 13:15:00,20.13,20.13,20.09,20.09,46000.0,12.6597,12.6597,12.6346,12.6346,46000.0
2005-05-02 13:20:00,20.09,20.1,20.09,20.09,30000.0,12.6346,12.6408,12.6346,12.6346,30000.0
2005-05-02 13:25:00,20.09,20.09,20.06,20.07,23800.0,12.6346,12.6346,12.6157,12.622,23800.0
2005-05-02 13:30:00,20.07,20.07,20.05,20.05,42800.0,12.622,12.622,12.6094,12.6094,42800.0
2005-05-02 13:35:00,20.05,20.06,20.02,20.03,26400.0,12.6094,12.6157,12.5905,12.5968,26400.0
2005-05-02 13:40:00,20.02,20.03,20.0,20.0,81000.0,12.5905,12.5968,12.578,12.578,81000.0
2005-05-02 13:45:00,20.0,20.04,20.0,20.04,34600.0,12.578,12.6031,12.578,12.6031,34600.0
2005-05-02 13:50:00,20.03,20.04,20.03,20.04,60600.0,12.5968,12.6031,12.5968,12.6031,60600.0
2005-05-02 13:55:00,20.04,20.05,20.03,20.03,25600.0,12.6031,12.6094,12.5968,12.5968,25600.0
2005-05-02 14:00:00,20.03,20.03,19.97,19.97,108600.0,12.5968,12.5968,12.5591,12.5591,108600.0
2005-05-02 14:05:00,19.96,19.97,19.95,19.97,32400.0,12.5528,12.5591,12.5465,12.5591,32400.0
2005-05-02 14:10:00,19.97,20.0,19.97,19.99,84400.0,12.5591,12.578,12.5591,12.5717,84400.0
2005-05-02 14:15:00,20.0,20.0,19.99,19.99,35400.0,12.578,12.578,12.5717,12.5717,35400.0
2005-05-02 14:20:00,20.0,20.01,19.99,19.99,39600.0,12.578,12.5842,12.5717,12.5717,39600.0
2005-05-02 14:25:00,19.99,20.0,19.98,19.98,31000.0,12.5717,12.578,12.5654,12.5654,31000.0
2005-05-02 14:30:00,19.97,20.02,19.97,20.01,25800.0,12.5591,12.5905,12.5591,12.5842,25800.0
2005-05-02 14:35:00,20.02,20.05,20.02,20.05,49600.0,12.5905,12.6094,12.5905,12.6094,49600.0
2005-05-02 14:40:00,20.05,20.08,20.03,20.07,48600.0,12.6094,12.6283,12.5968,12.622,48600.0
2005-05-02 14:45:00,20.07,20.09,20.06,20.08,42600.0,12.622,12.6346,12.6157,12.6283,42600.0
2005-05-02 14:50:00,20.07,20.08,20.06,20.07,66600.0,12.622,12.6283,12.6157,12.622,66600.0
2005-05-02 14:55:00,20.07,20.09,20.07,20.09,26000.0,12.622,12.6346,12.622,12.6346,26000.0
2005-05-02 15:00:00,20.09,20.09,20.02,20.05,64000.0,12.6346,12.6346,12.5905,12.6094,64000.0
2005-05-02 15:05:00,20.05,20.1,20.05,20.09,37800.0,12.6094,12.6408,12.6094,12.6346,37800.0
2005-05-02 15:10:00,20.09,20.13,20.09,20.13,33400.0,12.6346,12.6597,12.6346,12.6597,33400.0
2005-05-02 15:15:00,20.13,20.13,20.1,20.11,66800.0,12.6597,12.6597,12.6408,12.6471,66800.0
2005-05-02 15:20:00,20.11,20.14,20.1,20.14,68600.0,12.6471,12.666,12.6408,12.666,68600.0
2005-05-02 15:25:00,20.14,20.15,20.12,20.15,48200.0,12.666,12.6723,12.6534,12.6723,48200.0
2005-05-02 15:30:00,20.15,20.15,20.11,20.12,52400.0,12.6723,12.6723,12.6471,12.6534,52400.0
2005-05-02 15:35:00,20.11,20.12,20.11,20.11,47400.0,12.6471,12.6534,12.6471,12.6471,47400.0
2005-05-02 15:40:00,20.12,20.14,20.11,20.13,27400.0,12.6534,12.666,12.6471,12.6597,27400.0
2005-05-02 15:45:00,20.13,20.19,20.13,20.18,69200.0,12.6597,12.6974,12.6597,12.6912,69200.0
2005-05-02 15:50:00,20.19,20.19,20.16,20.17,48000.0,12.6974,12.6974,12.6786,12.6849,48000.0
2005-05-02 15:55:00,20.18,20.18,20.14,20.15,132800.0,12.6912,12.6912,12.666,12.6723,132800.0
2005-05-03 09:30:00,20.17,20.17,20.05,20.08,101400.0,12.6849,12.6849,12.6094,12.6283,101400.0
2005-05-03 09:35:00,20.08,20.24,20.08,20.21,33800.0,12.6283,12.7289,12.6283,12.71,33800.0
2005-05-03 09:40:00,20.21,20.21,20.11,20.2,81800.0,12.71,12.71,12.6471,12.7037,81800.0
2005-05-03 09:45:00,20.2,20.25,20.2,20.25,51000.0,12.7037,12.7352,12.7037,12.7352,51000.0
2005-05-03 09:50:00,20.25,20.3,20.25,20.25,366800.0,12.7352,12.7666,12.7352,12.7352,366800.0
2005-05-03 09:55:00,20.25,20.27,20.23,20.25,116600.0,12.7352,12.7478,12.7226,12.7352,116600.0
2005-05-03 10:00:00,20.25,20.26,20.23,20.23,60600.0,12.7352,12.7415,12.7226,12.7226,60600.0
2005-05-03 10:05:00,20.22,20.23,20.17,20.17,87200.0,12.7163,12.7226,12.6849,12.6849,87200.0
2005-05-03 10:10:00,20.17,20.17,20.13,20.17,40000.0,12.6849,12.6849,12.6597,12.6849,40000.0
2005-05-03 10:15:00,20.17,20.18,20.15,20.18,42800.0,12.6849,12.6912,12.6723,12.6912,42800.0
2005-05-03 10:20:00,20.17,20.2,20.17,20.18,23800.0,12.6849,12.7037,12.6849,12.6912,23800.0
2005-05-03 10:25:00,20.18,20.2,20.17,20.19,27600.0,12.6912,12.7037,12.6849,12.6974,27600.0
2005-05-03 10:30:00,20.2,20.21,20.18,20.18,72000.0,12.7037,12.71,12.6912,12.6912,72000.0
2005-05-03 10:35:00,20.19,20.19,20.15,20.15,36200.0,12.6974,12.6974,12.6723,12.6723,36200.0
2005-05-03 10:40:00,20.14,20.15,20.13,20.13,50200.0,12.666,12.6723,12.6597,12.6597,50200.0
2005-05-03 10:45:00,20.13,20.15,20.13,20.13,51200.0,12.6597,12.6723,12.6597,12.6597,51200.0
2005-05-03 10:50:00,20.11,20.11,20.07,20.08,85000.0,12.6471,12.6471,12.622,12.6283,85000.0
2005-05-03 10:55:00,20.09,20.11,20.09,20.11,40400.0,12.6346,12.6471,12.6346,12.6471,40400.0
2005-05-03 11:00:00,20.11,20.12,20.06,20.06,235600.0,12.6471,12.6534,12.6157,12.6157,235600.0
2005-05-03 11:05:00,20.07,20.08,20.06,20.08,30800.0,12.622,12.6283,12.6157,12.6283,30800.0
2005-05-03 11:10:00,20.09,20.09,20.06,20.08,34000.0,12.6346,12.6346,12.6157,12.6283,34000.0
2005-05-03 11:15:00,20.08,20.09,20.07,20.09,107200.0,12.6283,12.6346,12.622,12.6346,107200.0
2005-05-03 11:20:00,20.08,20.09,20.07,20.08,79800.0,12.6283,12.6346,12.622,12.6283,79800.0
2005-05-03 11:25:00,20.08,20.08,20.02,20.02,89200.0,12.6283,12.6283,12.5905,12.5905,89200.0
2005-05-03 11:30:00,20.02,20.02,19.95,20.0,138600.0,12.5905,12.5905,12.5465,12.578,138600.0
2005-05-03 11:35:00,20.01,20.01,19.97,19.99,71200.0,12.5842,12.5842,12.5591,12.5717,71200.0
2005-05-03 11:40:00,19.99,19.99,19.98,19.98,15000.0,12.5717,12.5717,12.5654,12.5654,15000.0
2005-05-03 11:45:00,19.98,19.99,19.97,19.97,19200.0,12.5654,12.5717,12.5591,12.5591,19200.0
2005-05-03 11:50:00,19.96,19.97,19.95,19.95,44200.0,12.5528,12.5591,12.5465,12.5465,44200.0
2005-05-03 11:55:00,19.95,19.95,19.93,19.95,34800.0,12.5465,12.5465,12.5339,12.5465,34800.0
2005-05-03 12:00:00,19.95,19.98,19.95,19.98,24400.0,12.5465,12.5654,12.5465,12.5654,24400.0
2005-05-03 12:05:00,19.98,20.0,19.98,19.99,47000.0,12.5654,12.578,12.5654,12.5717,47000.0
2005-05-03 12:10:00,19.99,19.99,19.96,19.96,34600.0,12.5717,12.5717,12.5528,12.5528,34600.0
2005-05-03 12:15:00,19.95,19.96,19.93,19.95,44800.0,12.5465,12.5528,12.5339,12.5465,44800.0
2005-05-03 12:20:00,19.94,19.96,19.93,19.95,48000.0,12.5402,12.5528,12.5339,12.5465,48000.0
2005-05-03 12:25:00,19.94,19.97,19.94,19.96,33600.0,12.5402,12.5591,12.5402,12.5528,33600.0
2005-05-03 12:30:00,19.97,19.99,19.97,19.99,33400.0,12.5591,12.5717,12.5591,12.5717,33400.0
2005-05-03 12:35:00,19.99,20.0,19.97,19.97,35200.0,12.5717,12.578,12.5591,12.5591,35200.0
2005-05-03 12:40:00,19.97,19.99,19.97,19.99,14000.0,12.5591,12.5717,12.5591,12.5717,14000.0
2005-05-03 12:45:00,19.99,20.0,19.98,19.99,66600.0,12.5717,12.578,12.5654,12.5717,66600.0
2005-05-03 12:50:00,19.99,20.0,19.98,19.99,16400.0,12.5717,12.578,12.5654,12.5717,16400.0
2005-05-03 12:55:00,19.99,20.0,19.98,20.0,228000.0,12.5717,12.578,12.5654,12.578,228000.0
2005-05-03 13:00:00,20.0,20.03,20.0,20.03,47200.0,12.578,12.5968,12.578,12.5968,47200.0
2005-05-03 13:05:00,20.03,20.03,20.03,20.03,52200.0,12.5968,12.5968,12.5968,12.5968,52200.0
2005-05-03 13:10:00,20.03,20.05,20.03,20.04,32200.0,12.5968,12.6094,12.5968,12.6031,32200.0
2005-05-03 13:15:00,20.04,20.04,20.0,20.0,22000.0,12.6031,12.6031,12.578,12.578,22000.0
2005-05-03 13:20:00,20.0,20.01,20.0,20.01,28000.0,12.578,12.5842,12.578,12.5842,28000.0
2005-05-03 13:25:00,20.01,20.05,20.01,20.05,36800.0,12.5842,12.6094,12.5842,12.6094,36800.0
2005-05-03 13:30:00,20.05,20.05,20.04,20.04,11400.0,12.6094,12.6094,12.6031,12.6031,11400.0
2005-05-03 13:35:00,20.04,20.04,20.03,20.03,19600.0,12.6031,12.6031,12.5968,12.5968,19600.0
2005-05-03 13:40:00,20.03,20.05,20.03,20.05,28000.0,12.5968,12.6094,12.5968,12.6094,28000.0
2005-05-03 13:45:00,20.05,20.05,20.03,20.03,18600.0,12.6094,12.6094,12.5968,12.5968,18600.0
2005-05-03 13:50:00,20.03,20.06,20.02,20.06,28200.0,12.5968,12.6157,12.5905,12.6157,28200.0
2005-05-03 13:55:00,20.06,20.09,20.06,20.09,27600.0,12.6157,12.6346,12.6157,12.6346,27600.0
2005-05-03 14:00:00,20.1,20.11,20.09,20.11,20000.0,12.6408,12.6471,12.6346,12.6471,20000.0
2005-05-03 14:05:00,20.1,20.11,20.09,20.11,28600.0,12.6408,12.6471,12.6346,12.6471,28600.0
2005-05-03 14:10:00,20.11,20.16,20.11,20.16,51200.0,12.6471,12.6786,12.6471,12.6786,51200.0
2005-05-03 14:15:00,20.16,20.16,20.07,20.08,52600.0,12.6786,12.6786,12.622,12.6283,52600.0
2005-05-03 14:20:00,20.08,20.11,20.03,20.11,66800.0,12.6283,12.6471,12.5968,12.6471,66800.0
2005-05-03 14:25:00,20.11,20.14,20.08,20.09,56400.0,12.6471,12.666,12.6283,12.6346,56400.0
2005-05-03 14:30:00,20.11,20.2,20.08,20.2,96400.0,12.6471,12.7037,12.6283,12.7037,96400.0
2005-05-03 14:35:00,20.2,20.24,20.19,20.23,72400.0,12.7037,12.7289,12.6974,12.7226,72400.0
2005-05-03 14:40:00,20.23,20.24,20.19,20.21,68200.0,12.7226,12.7289,12.6974,12.71,68200.0
2005-05-03 14:45:00,20.21,20.24,20.17,20.17,101200.0,12.71,12.7289,12.6849,12.6849,101200.0
2005-05-03 14:50:00,20.17,20.19,20.16,20.19,75200.0,12.6849,12.6974,12.6786,12.6974,75200.0
2005-05-03 14:55:00,20.19,20.22,20.17,20.18,107400.0,12.6974,12.7163,12.6849,12.6912,107400.0
2005-05-03 15:00:00,20.18,20.18,20.1,20.11,37400.0,12.6912,12.6912,12.6408,12.6471,37400.0
2005-05-03 15:05:00,20.1,20.11,20.01,20.02,67600.0,12.6408,12.6471,12.5842,12.5905,67600.0
2005-05-03 15:10:00,20.02,20.08,20.02,20.08,67000.0,12.5905,12.6283,12.5905,12.6283,67000.0
2005-05-03 15:15:00,20.08,20.08,20.06,20.07,94800.0,12.6283,12.6283,12.6157,12.622,94800.0
2005-05-03 15:20:00,20.07,20.1,20.05,20.08,87800.0,12.622,12.6408,12.6094,12.6283,87800.0
2005-05-03 15:25:00,20.08,20.1,20.07,20.09,42200.0,12.6283,12.6408,12.622,12.6346,42200.0
2005-05-03 15:30:00,20.1,20.11,20.07,20.07,72400.0,12.6408,12.6471,12.622,12.622,72400.0
2005-05-03 15:35:00,20.06,20.08,20.05,20.07,92000.0,12.6157,12.6283,12.6094,12.622,92000.0
2005-05-03 15:40:00,20.08,20.08,20.03,20.04,44800.0,12.6283,12.6283,12.5968,12.6031,44800.0
2005-05-03 15:45:00,20.04,20.09,20.04,20.09,45200.0,12.6031,12.6346,12.6031,12.6346,45200.0
2005-05-03 15:50:00,20.09,20.09,20.06,20.06,27200.0,12.6346,12.6346,12.6157,12.6157,27200.0
2005-05-03 15:55:00,20.06,20.15,20.06,20.13,120600.0,12.6157,12.6723,12.6157,12.6597,120600.0
2005-05-04 09:30:00,20.11,20.11,20.05,20.05,97000.0,12.6471,12.6471,12.6094,12.6094,97000.0
2005-05-04 09:35:00,20.05,20.25,20.05,20.25,46000.0,12.6094,12.7352,12.6094,12.7352,46000.0
2005-05-04 09:40:00,20.25,20.27,20.25,20.27,52600.0,12.7352,12.7478,12.7352,12.7478,52600.0
2005-05-04 09:45:00,20.25,20.25,20.21,20.21,44200.0,12.7352,12.7352,12.71,12.71,44200.0
2005-05-04 09:50:00,20.21,20.23,20.21,20.22,38800.0,12.71,12.7226,12.71,12.7163,38800.0
2005-05-04 09:55:00,20.22,20.28,20.22,20.28,232200.0,12.7163,12.754,12.7163,12.754,232200.0
2005-05-04 10:00:00,20.29,20.36,20.27,20.36,91800.0,12.7603,12.8044,12.7478,12.8044,91800.0
2005-05-04 10:05:00,20.36,20.36,20.33,20.35,72000.0,12.8044,12.8044,12.7855,12.7981,72000.0
2005-05-04 10:10:00,20.36,20.37,20.35,20.37,48200.0,12.8044,12.8106,12.7981,12.8106,48200.0
2005-05-04 10:15:00,20.38,20.39,20.36,20.39,65800.0,12.8169,12.8232,12.8044,12.8232,65800.0
2005-05-04 10:20:00,20.39,20.43,20.39,20.43,58000.0,12.8232,12.8484,12.8232,12.8484,58000.0
2005-05-04 10:25:00,20.43,20.48,20.42,20.48,83600.0,12.8484,12.8798,12.8421,12.8798,83600.0
2005-05-04 10:30:00,20.48,20.55,20.48,20.55,170000.0,12.8798,12.9238,12.8798,12.9238,170000.0
2005-05-04 10:35:00,20.55,20.59,20.55,20.59,50400.0,12.9238,12.949,12.9238,12.949,50400.0
2005-05-04 10:40:00,20.59,20.6,20.59,20.59,51200.0,12.949,12.9553,12.949,12.949,51200.0
2005-05-04 10:45:00,20.59,20.63,20.59,20.62,53600.0,12.949,12.9742,12.949,12.9679,53600.0
2005-05-04 10:50:00,20.62,20.62,20.56,20.56,54800.0,12.9679,12.9679,12.9301,12.9301,54800.0
2005-05-04 10:55:00,20.55,20.55,20.48,20.5,65600.0,12.9238,12.9238,12.8798,12.8924,65600.0
2005-05-04 11:00:00,20.5,20.5,20.48,20.48,105400.0,12.8924,12.8924,12.8798,12.8798,105400.0
2005-05-04 11:05:00,20.47,20.5,20.43,20.45,106800.0,12.8735,12.8924,12.8484,12.861,106800.0
2005-05-04 11:10:00,20.45,20.46,20.43,20.44,77600.0,12.861,12.8672,12.8484,12.8547,77600.0
2005-05-04 11:15:00,20.44,20.45,20.44,20.45,22800.0,12.8547,12.861,12.8547,12.861,22800.0
2005-05-04 11:20:00,20.45,20.46,20.43,20.43,78800.0,12.861,12.8672,12.8484,12.8484,78800.0
2005-05-04 11:25:00,20.43,20.47,20.43,20.47,29800.0,12.8484,12.8735,12.8484,12.8735,29800.0
2005-05-04 11:30:00,20.47,20.48,20.43,20.43,26600.0,12.8735,12.8798,12.8484,12.8484,26600.0
2005-05-04 11:35:00,20.43,20.43,20.42,20.43,25200.0,12.8484,12.8484,12.8421,12.8484,25200.0
2005-05-04 11:40:00,20.43,20.43,20.42,20.43,15400.0,12.8484,12.8484,12.8421,12.8484,15400.0
2005-05-04 11:45:00,20.42,20.45,20.42,20.43,27000.0,12.8421,12.861,12.8421,12.8484,27000.0
2005-05-04 11:50:00,20.43,20.43,20.41,20.41,29600.0,12.8484,12.8484,12.8358,12.8358,29600.0
2005-05-04 11:55:00,20.41,20.41,20.4,20.41,25600.0,12.8358,12.8358,12.8295,12.8358,25600.0
2005-05-04 12:00:00,20.41,20.42,20.39,20.39,84000.0,12.8358,12.8421,12.8232,12.8232,84000.0
2005-05-04 12:05:00,20.38,20.38,20.35,20.36,31200.0,12.8169,12.8169,12.7981,12.8044,31200.0
2005-05-04 12:10:00,20.36,20.36,20.33,20.35,36000.0,12.8044,12.8044,12.7855,12.7981,36000.0
2005-05-04 12:15:00,20.34,20.37,20.34,20.36,26800.0,12.7918,12.8106,12.7918,12.8044,26800.0
2005-05-04 12:20:00,20.36,20.38,20.34,20.35,17000.0,12.8044,12.8169,12.7918,12.7981,17000.0
2005-05-04 12:25:00,20.36,20.37,20.35,20.36,21600.0,12.8044,12.8106,12.7981,12.8044,21600.0
2005-05-04 12:30:00,20.37,20.39,20.36,20.39,18800.0,12.8106,12.8232,12.8044,12.8232,18800.0
2005-05-04 12:35:00,20.39,20.41,20.39,20.41,17000.0,12.8232,12.8358,12.8232,12.8358,17000.0
2005-05-04 12:40:00,20.41,20.41,20.39,20.39,14800.0,12.8358,12.8358,12.8232,12.8232,14800.0
2005-05-04 12:45:00,20.4,20.42,20.4,20.42,25000.0,12.8295,12.8421,12.8295,12.8421,25000.0
2005-05-04 12:50:00,20.42,20.43,20.42,20.43,28200.0,12.8421,12.8484,12.8421,12.8484,28200.0
2005-05-04 12:55:00,20.43,20.46,20.43,20.46,38400.0,12.8484,12.8672,12.8484,12.8672,38400.0
2005-05-04 13:00:00,20.46,20.5,20.46,20.5,46400.0,12.8672,12.8924,12.8672,12.8924,46400.0
2005-05-04 13:05:00,20.5,20.53,20.5,20.52,58400.0,12.8924,12.9113,12.8924,12.905,58400.0
2005-05-04 13:10:00,20.53,20.55,20.52,20.53,82000.0,12.9113,12.9238,12.905,12.9113,82000.0
2005-05-04 13:15:00,20.51,20.53,20.51,20.53,28200.0,12.8987,12.9113,12.8987,12.9113,28200.0
2005-05-04 13:20:00,20.53,20.57,20.53,20.56,31000.0,12.9113,12.9364,12.9113,12.9301,31000.0
2005-05-04 13:25:00,20.56,20.59,20.56,20.58,34200.0,12.9301,12.949,12.9301,12.9427,34200.0
2005-05-04 13:30:00,20.59,20.59,20.54,20.54,59800.0,12.949,12.949,12.9176,12.9176,59800.0
2005-05-04 13:35:00,20.54,20.55,20.54,20.54,28200.0,12.9176,12.9238,12.9176,12.9176,28200.0
2005-05-04 13:40:00,20.54,20.57,20.54,20.56,32600.0,12.9176,12.9364,12.9176,12.9301,32600.0
2005-05-04 13:45:00,20.56,20.61,20.55,20.55,66800.0,12.9301,12.9616,12.9238,12.9238,66800.0
2005-05-04 13:50:00,20.55,20.64,20.53,20.64,59200.0,12.9238,12.9804,12.9113,12.9804,59200.0
2005-05-04 13:55:00,20.64,20.68,20.62,20.64,57600.0,12.9804,13.0056,12.9679,12.9804,57600.0
2005-05-04 14:00:00,20.64,20.65,20.61,20.61,79400.0,12.9804,12.9867,12.9616,12.9616,79400.0
2005-05-04 14:05:00,20.61,20.61,20.61,20.61,21200.0,12.9616,12.9616,12.9616,12.9616,21200.0
2005-05-04 14:10:00,20.61,20.63,20.61,20.61,53400.0,12.9616,12.9742,12.9616,12.9616,53400.0
2005-05-04 14:15:00,20.62,20.65,20.62,20.65,46400.0,12.9679,12.9867,12.9679,12.9867,46400.0
2005-05-04 14:20:00,20.65,20.66,20.64,20.65,48800.0,12.9867,12.993,12.9804,12.9867,48800.0
2005-05-04 14:25:00,20.65,20.66,20.64,20.66,39400.0,12.9867,12.993,12.9804,12.993,39400.0
2005-05-04 14:30:00,20.66,20.68,20.66,20.67,54800.0,12.993,13.0056,12.993,12.9993,54800.0
2005-05-04 14:35:00,20.67,20.68,20.66,20.68,46200.0,12.9993,13.0056,12.993,13.0056,46200.0
2005-05-04 14:40:00,20.68,20.69,20.68,20.69,41000.0,13.0056,13.0119,13.0056,13.0119,41000.0
2005-05-04 14:45:00,20.69,20.7,20.68,20.69,70200.0,13.0119,13.0182,13.0056,13.0119,70200.0
2005-05-04 14:50:00,20.69,20.69,20.66,20.68,70800.0,13.0119,13.0119,12.993,13.0056,70800.0
2005-05-04 14:55:00,20.67,20.69,20.67,20.69,64600.0,12.9993,13.0119,12.9993,13.0119,64600.0
2005-05-04 15:00:00,20.68,20.69,20.68,20.68,49000.0,13.0056,13.0119,13.0056,13.0056,49000.0
2005-05-04 15:05:00,20.68,20.71,20.68,20.7,50000.0,13.0056,13.0245,13.0056,13.0182,50000.0
2005-05-04 15:10:00,20.7,20.73,20.7,20.73,52600.0,13.0182,13.037,13.0182,13.037,52600.0
2005-05-04 15:15:00,20.73,20.73,20.68,20.68,194200.0,13.037,13.037,13.0056,13.0056,194200.0
2005-05-04 15:20:00,20.68,20.7,20.68,20.7,72600.0,13.0056,13.0182,13.0056,13.0182,72600.0
2005-05-04 15:25:00,20.71,20.73,20.7,20.73,66000.0,13.0245,13.037,13.0182,13.037,66000.0
2005-05-04 15:30:00,20.73,20.73,20.69,20.7,78600.0,13.037,13.037,13.0119,13.0182,78600.0
2005-05-04 15:35:00,20.69,20.71,20.69,20.71,84000.0,13.0119,13.0245,13.0119,13.0245,84000.0
2005-05-04 15:40:00,20.71,20.72,20.71,20.71,78200.0,13.0245,13.0308,13.0245,13.0245,78200.0
2005-05-04 15:45:00,20.71,20.71,20.68,20.69,104000.0,13.0245,13.0245,13.0056,13.0119,104000.0
2005-05-04 15:50:00,20.68,20.69,20.68,20.68,93200.0,13.0056,13.0119,13.0056,13.0056,93200.0
2005-05-04 15:55:00,20.68,20.68,20.68,20.68,126600.0,13.0056,13.0056,13.0056,13.0056,126600.0
2005-05-05 09:30:00,20.61,20.66,20.58,20.6,55400.0,12.9616,12.993,12.9427,12.9553,55400.0
2005-05-05 09:35:00,20.6,20.6,20.59,20.6,10000.0,12.9553,12.9553,12.949,12.9553,10000.0
2005-05-05 09:40:00,20.6,20.61,20.54,20.59,38400.0,12.9553,12.9616,12.9176,12.949,38400.0
2005-05-05 09:45:00,20.59,20.61,20.59,20.61,28000.0,12.949,12.9616,12.949,12.9616,28000.0
2005-05-05 09:50:00,20.61,20.61,20.6,20.61,23400.0,12.9616,12.9616,12.9553,12.9616,23400.0
2005-05-05 09:55:00,20.61,20.63,20.6,20.63,26200.0,12.9616,12.9742,12.9553,12.9742,26200.0
2005-05-05 10:00:00,20.64,20.7,20.64,20.69,25800.0,12.9804,13.0182,12.9804,13.0119,25800.0
2005-05-05 10:05:00,20.68,20.68,20.64,20.64,31000.0,13.0056,13.0056,12.9804,12.9804,31000.0
2005-05-05 10:10:00,20.63,20.64,20.63,20.63,24800.0,12.9742,12.9804,12.9742,12.9742,24800.0
2005-05-05 10:15:00,20.63,20.64,20.63,20.63,59000.0,12.9742,12.9804,12.9742,12.9742,59000.0
2005-05-05 10:20:00,20.63,20.63,20.59,20.6,64600.0,12.9742,12.9742,12.949,12.9553,64600.0
2005-05-05 10:25:00,20.59,20.6,20.57,20.57,30600.0,12.949,12.9553,12.9364,12.9364,30600.0
2005-05-05 10:30:00,20.57,20.57,20.5,20.55,65400.0,12.9364,12.9364,12.8924,12.9238,65400.0
2005-05-05 10:35:00,20.55,20.6,20.55,20.6,29400.0,12.9238,12.9553,12.9238,12.9553,29400.0
2005-05-05 10:40:00,20.6,20.61,20.6,20.61,10600.0,12.9553,12.9616,12.9553,12.9616,10600.0
2005-05-05 10:45:00,20.61,20.61,20.58,20.59,17800.0,12.9616,12.9616,12.9427,12.949,17800.0
2005-05-05 10:50:00,20.58,20.59,20.58,20.58,7000.0,12.9427,12.949,12.9427,12.9427,7000.0
2005-05-05 10:55:00,20.58,20.58,20.57,20.57,20200.0,12.9427,12.9427,12.9364,12.9364,20200.0
2005-05-05 11:00:00,20.57,20.57,20.53,20.55,37000.0,12.9364,12.9364,12.9113,12.9238,37000.0
2005-05-05 11:05:00,20.55,20.56,20.5,20.5,41200.0,12.9238,12.9301,12.8924,12.8924,41200.0
2005-05-05 11:10:00,20.5,20.5,20.5,20.5,51200.0,12.8924,12.8924,12.8924,12.8924,51200.0
2005-05-05 11:15:00,20.5,20.5,20.47,20.48,61400.0,12.8924,12.8924,12.8735,12.8798,61400.0
2005-05-05 11:20:00,20.47,20.47,20.45,20.45,46600.0,12.8735,12.8735,12.861,12.861,46600.0
2005-05-05 11:25:00,20.45,20.45,20.43,20.43,12200.0,12.861,12.861,12.8484,12.8484,12200.0
2005-05-05 11:30:00,20.43,20.46,20.42,20.44,46600.0,12.8484,12.8672,12.8421,12.8547,46600.0
2005-05-05 11:35:00,20.44,20.46,20.43,20.46,17000.0,12.8547,12.8672,12.8484,12.8672,17000.0
2005-05-05 11:40:00,20.46,20.5,20.46,20.5,21600.0,12.8672,12.8924,12.8672,12.8924,21600.0
2005-05-05 11:45:00,20.5,20.56,20.5,20.54,16200.0,12.8924,12.9301,12.8924,12.9176,16200.0
2005-05-05 11:50:00,20.55,20.56,20.52,20.56,22800.0,12.9238,12.9301,12.905,12.9301,22800.0
2005-05-05 11:55:00,20.56,20.57,20.52,20.55,33200.0,12.9301,12.9364,12.905,12.9238,33200.0
2005-05-05 12:00:00,20.54,20.54,20.53,20.54,18400.0,12.9176,12.9176,12.9113,12.9176,18400.0
2005-05-05 12:05:00,20.53,20.54,20.51,20.52,36400.0,12.9113,12.9176,12.8987,12.905,36400.0
2005-05-05 12:10:00,20.52,20.52,20.49,20.49,26000.0,12.905,12.905,12.8861,12.8861,26000.0
2005-05-05 12:15:00,20.49,20.5,20.47,20.5,11000.0,12.8861,12.8924,12.8735,12.8924,11000.0
2005-05-05 12:20:00,20.49,20.53,20.49,20.52,12400.0,12.8861,12.9113,12.8861,12.905,12400.0
2005-05-05 12:25:00,20.52,20.52,20.5,20.5,8800.0,12.905,12.905,12.8924,12.8924,8800.0
2005-05-05 12:30:00,20.5,20.51,20.5,20.5,7800.0,12.8924,12.8987,12.8924,12.8924,7800.0
2005-05-05 12:35:00,20.51,20.52,20.44,20.44,26200.0,12.8987,12.905,12.8547,12.8547,26200.0
2005-05-05 12:40:00,20.45,20.47,20.41,20.44,70800.0,12.861,12.8735,12.8358,12.8547,70800.0
2005-05-05 12:45:00,20.44,20.46,20.39,20.39,79000.0,12.8547,12.8672,12.8232,12.8232,79000.0
2005-05-05 12:50:00,20.36,20.39,20.36,20.39,40400.0,12.8044,12.8232,12.8044,12.8232,40400.0
2005-05-05 12:55:00,20.38,20.39,20.3,20.3,72600.0,12.8169,12.8232,12.7666,12.7666,72600.0
2005-05-05 13:00:00,20.3,20.34,20.3,20.34,90800.0,12.7666,12.7918,12.7666,12.7918,90800.0
2005-05-05 13:05:00,20.34,20.36,20.32,20.36,28200.0,12.7918,12.8044,12.7792,12.8044,28200.0
2005-05-05 13:10:00,20.36,20.38,20.35,20.36,25400.0,12.8044,12.8169,12.7981,12.8044,25400.0
2005-05-05 13:15:00,20.36,20.36,20.32,20.32,19600.0,12.8044,12.8044,12.7792,12.7792,19600.0
2005-05-05 13:20:00,20.32,20.34,20.31,20.32,40600.0,12.7792,12.7918,12.7729,12.7792,40600.0
2005-05-05 13:25:00,20.32,20.36,20.32,20.35,243000.0,12.7792,12.8044,12.7792,12.7981,243000.0
2005-05-05 13:30:00,20.35,20.38,20.34,20.37,15600.0,12.7981,12.8169,12.7918,12.8106,15600.0
2005-05-05 13:35:00,20.37,20.43,20.37,20.41,33200.0,12.8106,12.8484,12.8106,12.8358,33200.0
2005-05-05 13:40:00,20.43,20.45,20.43,20.45,24000.0,12.8484,12.861,12.8484,12.861,24000.0
2005-05-05 13:45:00,20.44,20.44,20.36,20.4,36600.0,12.8547,12.8547,12.8044,12.8295,36600.0
2005-05-05 13:50:00,20.39,20.39,20.35,20.39,55200.0,12.8232,12.8232,12.7981,12.8232,55200.0
2005-05-05 13:55:00,20.39,20.4,20.36,20.38,21600.0,12.8232,12.8295,12.8044,12.8169,21600.0
2005-05-05 14:00:00,20.38,20.39,20.36,20.39,10600.0,12.8169,12.8232,12.8044,12.8232,10600.0
2005-05-05 14:05:00,20.38,20.41,20.38,20.4,22000.0,12.8169,12.8358,12.8169,12.8295,22000.0
2005-05-05 14:10:00,20.4,20.41,20.39,20.41,23400.0,12.8295,12.8358,12.8232,12.8358,23400.0
2005-05-05 14:15:00,20.4,20.41,20.39,20.41,15400.0,12.8295,12.8358,12.8232,12.8358,15400.0
2005-05-05 14:20:00,20.41,20.43,20.4,20.41,29200.0,12.8358,12.8484,12.8295,12.8358,29200.0
2005-05-05 14:25:00,20.41,20.43,20.4,20.4,51800.0,12.8358,12.8484,12.8295,12.8295,51800.0
2005-05-05 14:30:00,20.4,20.4,20.38,20.39,31400.0,12.8295,12.8295,12.8169,12.8232,31400.0
2005-05-05 14:35:00,20.39,20.41,20.38,20.39,46200.0,12.8232,12.8358,12.8169,12.8232,46200.0
2005-05-05 14:40:00,20.39,20.41,20.39,20.39,27200.0,12.8232,12.8358,12.8232,12.8232,27200.0
2005-05-05 14:45:00,20.39,20.4,20.37,20.39,27400.0,12.8232,12.8295,12.8106,12.8232,27400.0
2005-05-05 14:50:00,20.39,20.4,20.36,20.36,26600.0,12.8232,12.8295,12.8044,12.8044,26600.0
2005-05-05 14:55:00,20.36,20.41,20.36,20.39,34600.0,12.8044,12.8358,12.8044,12.8232,34600.0
2005-05-05 15:00:00,20.39,20.41,20.38,20.4,44000.0,12.8232,12.8358,12.8169,12.8295,44000.0
2005-05-05 15:05:00,20.4,20.42,20.4,20.41,24800.0,12.8295,12.8421,12.8295,12.8358,24800.0
2005-05-05 15:10:00,20.41,20.47,20.41,20.43,23600.0,12.8358,12.8735,12.8358,12.8484,23600.0
2005-05-05 15:15:00,20.43,20.44,20.41,20.41,17800.0,12.8484,12.8547,12.8358,12.8358,17800.0
2005-05-05 15:20:00,20.41,20.43,20.41,20.43,35400.0,12.8358,12.8484,12.8358,12.8484,35400.0
2005-05-05 15:25:00,20.43,20.43,20.4,20.4,17200.0,12.8484,12.8484,12.8295,12.8295,17200.0
2005-05-05 15:30:00,20.4,20.43,20.4,20.43,30800.0,12.8295,12.8484,12.8295,12.8484,30800.0
2005-05-05 15:35:00,20.43,20.49,20.43,20.47,59200.0,12.8484,12.8861,12.8484,12.8735,59200.0
2005-05-05 15:40:00,20.47,20.48,20.47,20.47,40400.0,12.8735,12.8798,12.8735,12.8735,40400.0
2005-05-05 15:45:00,20.46,20.46,20.43,20.43,40600.0,12.8672,12.8672,12.8484,12.8484,40600.0
2005-05-05 15:50:00,20.43,20.45,20.43,20.45,31400.0,12.8484,12.861,12.8484,12.861,31400.0
2005-05-05 15:55:00,20.45,20.45,20.44,20.45,52600.0,12.861,12.861,12.8547,12.861,52600.0
2005-05-06 09:30:00,20.51,20.6,20.5,20.56,86000.0,12.8987,12.9553,12.8924,12.9301,86000.0
2005-05-06 09:35:00,20.56,20.56,20.43,20.43,23400.0,12.9301,12.9301,12.8484,12.8484,23400.0
2005-05-06 09:40:00,20.44,20.49,20.42,20.44,31400.0,12.8547,12.8861,12.8421,12.8547,31400.0
2005-05-06 09:45:00,20.44,20.47,20.4,20.4,73400.0,12.8547,12.8735,12.8295,12.8295,73400.0
2005-05-06 09:50:00,20.4,20.42,20.37,20.4,62000.0,12.8295,12.8421,12.8106,12.8295,62000.0
2005-05-06 09:55:00,20.39,20.4,20.37,20.38,164400.0,12.8232,12.8295,12.8106,12.8169,164400.0
2005-05-06 10:00:00,20.38,20.38,20.32,20.34,66600.0,12.8169,12.8169,12.7792,12.7918,66600.0
2005-05-06 10:05:00,20.34,20.4,20.34,20.38,82200.0,12.7918,12.8295,12.7918,12.8169,82200.0
2005-05-06 10:10:00,20.38,20.43,20.36,20.43,34000.0,12.8169,12.8484,12.8044,12.8484,34000.0
2005-05-06 10:15:00,20.43,20.45,20.41,20.41,32800.0,12.8484,12.861,12.8358,12.8358,32800.0
2005-05-06 10:20:00,20.42,20.5,20.41,20.5,33800.0,12.8421,12.8924,12.8358,12.8924,33800.0
2005-05-06 10:25:00,20.5,20.57,20.49,20.54,50200.0,12.8924,12.9364,12.8861,12.9176,50200.0
2005-05-06 10:30:00,20.54,20.58,20.54,20.54,65200.0,12.9176,12.9427,12.9176,12.9176,65200.0
2005-05-06 10:35:00,20.54,20.54,20.48,20.48,45800.0,12.9176,12.9176,12.8798,12.8798,45800.0
2005-05-06 10:40:00,20.47,20.48,20.43,20.43,48200.0,12.8735,12.8798,12.8484,12.8484,48200.0
2005-05-06 10:45:00,20.43,20.43,20.36,20.37,69600.0,12.8484,12.8484,12.8044,12.8106,69600.0
2005-05-06 10:50:00,20.38,20.43,20.36,20.43,18800.0,12.8169,12.8484,12.8044,12.8484,18800.0
2005-05-06 10:55:00,20.43,20.5,20.43,20.5,67200.0,12.8484,12.8924,12.8484,12.8924,67200.0
2005-05-06 11:00:00,20.5,20.5,20.48,20.48,19200.0,12.8924,12.8924,12.8798,12.8798,19200.0
2005-05-06 11:05:00,20.47,20.48,20.43,20.43,26800.0,12.8735,12.8798,12.8484,12.8484,26800.0
2005-05-06 11:10:00,20.44,20.48,20.44,20.47,52200.0,12.8547,12.8798,12.8547,12.8735,52200.0
2005-05-06 11:15:00,20.47,20.47,20.46,20.47,27800.0,12.8735,12.8735,12.8672,12.8735,27800.0
2005-05-06 11:20:00,20.47,20.47,20.43,20.45,36600.0,12.8735,12.8735,12.8484,12.861,36600.0
2005-05-06 11:25:00,20.45,20.45,20.41,20.41,41400.0,12.861,12.861,12.8358,12.8358,41400.0
2005-05-06 11:30:00,20.41,20.45,20.39,20.45,95800.0,12.8358,12.861,12.8232,12.861,95800.0
2005-05-06 11:35:00,20.45,20.46,20.42,20.46,41800.0,12.861,12.8672,12.8421,12.8672,41800.0
2005-05-06 11:40:00,20.46,20.48,20.46,20.46,20400.0,12.8672,12.8798,12.8672,12.8672,20400.0
2005-05-06 11:45:00,20.45,20.46,20.4,20.43,44000.0,12.861,12.8672,12.8295,12.8484,44000.0
2005-05-06 11:50:00,20.42,20.43,20.4,20.4,41000.0,12.8421,12.8484,12.8295,12.8295,41000.0
2005-05-06 11:55:00,20.4,20.4,20.35,20.36,44400.0,12.8295,12.8295,12.7981,12.8044,44400.0
2005-05-06 12:00:00,20.36,20.36,20.32,20.34,66000.0,12.8044,12.8044,12.7792,12.7918,66000.0
2005-05-06 12:05:00,20.34,20.36,20.34,20.35,39600.0,12.7918,12.8044,12.7918,12.7981,39600.0
2005-05-06 12:10:00,20.35,20.36,20.32,20.33,22400.0,12.7981,12.8044,12.7792,12.7855,22400.0
2005-05-06 12:15:00,20.34,20.34,20.31,20.31,27400.0,12.7918,12.7918,12.7729,12.7729,27400.0
2005-05-06 12:20:00,20.32,20.37,20.32,20.35,48600.0,12.7792,12.8106,12.7792,12.7981,48600.0
2005-05-06 12:25:00,20.36,20.41,20.36,20.41,14800.0,12.8044,12.8358,12.8044,12.8358,14800.0
2005-05-06 12:30:00,20.41,20.42,20.38,20.38,29400.0,12.8358,12.8421,12.8169,12.8169,29400.0
2005-05-06 12:35:00,20.39,20.42,20.38,20.38,36000.0,12.8232,12.8421,12.8169,12.8169,36000.0
2005-05-06 12:40:00,20.38,20.41,20.37,20.4,32400.0,12.8169,12.8358,12.8106,12.8295,32400.0
2005-05-06 12:45:00,20.4,20.43,20.38,20.42,61200.0,12.8295,12.8484,12.8169,12.8421,61200.0
2005-05-06 12:50:00,20.42,20.45,20.4,20.45,30400.0,12.8421,12.861,12.8295,12.861,30400.0
2005-05-06 12:55:00,20.45,20.46,20.45,20.45,19000.0,12.861,12.8672,12.861,12.861,19000.0
2005-05-06 13:00:00,20.45,20.47,20.43,20.46,25600.0,12.861,12.8735,12.8484,12.8672,25600.0
2005-05-06 13:05:00,20.47,20.47,20.43,20.45,20200.0,12.8735,12.8735,12.8484,12.861,20200.0
2005-05-06 13:10:00,20.45,20.45,20.42,20.43,23600.0,12.861,12.861,12.8421,12.8484,23600.0
2005-05-06 13:15:00,20.43,20.43,20.42,20.43,37400.0,12.8484,12.8484,12.8421,12.8484,37400.0
2005-05-06 13:20:00,20.43,20.44,20.41,20.42,38800.0,12.8484,12.8547,12.8358,12.8421,38800.0
2005-05-06 13:25:00,20.41,20.44,20.41,20.43,35600.0,12.8358,12.8547,12.8358,12.8484,35600.0
2005-05-06 13:30:00,20.43,20.43,20.43,20.43,21600.0,12.8484,12.8484,12.8484,12.8484,21600.0
2005-05-06 13:35:00,20.43,20.44,20.43,20.44,22200.0,12.8484,12.8547,12.8484,12.8547,22200.0
2005-05-06 13:40:00,20.44,20.44,20.43,20.43,234800.0,12.8547,12.8547,12.8484,12.8484,234800.0
2005-05-06 13:45:00,20.43,20.44,20.42,20.43,75600.0,12.8484,12.8547,12.8421,12.8484,75600.0
2005-05-06 13:50:00,20.43,20.43,20.41,20.41,11600.0,12.8484,12.8484,12.8358,12.8358,11600.0
2005-05-06 13:55:00,20.41,20.42,20.4,20.42,22800.0,12.8358,12.8421,12.8295,12.8421,22800.0
2005-05-06 14:00:00,20.41,20.46,20.41,20.46,48000.0,12.8358,12.8672,12.8358,12.8672,48000.0
2005-05-06 14:05:00,20.47,20.5,20.47,20.48,28200.0,12.8735,12.8924,12.8735,12.8798,28200.0
2005-05-06 14:10:00,20.48,20.48,20.43,20.43,23800.0,12.8798,12.8798,12.8484,12.8484,23800.0
2005-05-06 14:15:00,20.44,20.49,20.43,20.49,37200.0,12.8547,12.8861,12.8484,12.8861,37200.0
2005-05-06 14:20:00,20.5,20.5,20.47,20.47,20400.0,12.8924,12.8924,12.8735,12.8735,20400.0
2005-05-06 14:25:00,20.48,20.49,20.46,20.48,24800.0,12.8798,12.8861,12.8672,12.8798,24800.0
2005-05-06 14:30:00,20.47,20.48,20.44,20.45,29800.0,12.8735,12.8798,12.8547,12.861,29800.0
2005-05-06 14:35:00,20.46,20.47,20.45,20.46,64400.0,12.8672,12.8735,12.861,12.8672,64400.0
2005-05-06 14:40:00,20.46,20.47,20.45,20.45,22800.0,12.8672,12.8735,12.861,12.861,22800.0
2005-05-06 14:45:00,20.45,20.45,20.42,20.43,21200.0,12.861,12.861,12.8421,12.8484,21200.0
2005-05-06 14:50:00,20.43,20.43,20.41,20.43,21000.0,12.8484,12.8484,12.8358,12.8484,21000.0
2005-05-06 14:55:00,20.43,20.44,20.42,20.43,14800.0,12.8484,12.8547,12.8421,12.8484,14800.0
2005-05-06 15:00:00,20.43,20.47,20.43,20.43,26800.0,12.8484,12.8735,12.8484,12.8484,26800.0
2005-05-06 15:05:00,20.43,20.43,20.4,20.42,32200.0,12.8484,12.8484,12.8295,12.8421,32200.0
2005-05-06 15:10:00,20.43,20.45,20.43,20.44,26800.0,12.8484,12.861,12.8484,12.8547,26800.0
2005-05-06 15:15:00,20.44,20.45,20.43,20.45,29200.0,12.8547,12.861,12.8484,12.861,29200.0
2005-05-06 15:20:00,20.45,20.46,20.45,20.45,17200.0,12.861,12.8672,12.861,12.861,17200.0
2005-05-06 15:25:00,20.43,20.45,20.4,20.42,47000.0,12.8484,12.861,12.8295,12.8421,47000.0
2005-05-06 15:30:00,20.42,20.43,20.42,20.43,33800.0,12.8421,12.8484,12.8421,12.8484,33800.0
2005-05-06 15:35:00,20.43,20.43,20.41,20.42,34000.0,12.8484,12.8484,12.8358,12.8421,34000.0
2005-05-06 15:40:00,20.42,20.43,20.4,20.4,24200.0,12.8421,12.8484,12.8295,12.8295,24200.0
2005-05-06 15:45:00,20.39,20.45,20.39,20.45,33800.0,12.8232,12.861,12.8232,12.861,33800.0
2005-05-06 15:50:00,20.45,20.45,20.4,20.42,44400.0,12.861,12.861,12.8295,12.8421,44400.0
2005-05-06 15:55:00,20.42,20.45,20.38,20.39,109200.0,12.8421,12.861,12.8169,12.8232,109200.0
2005-05-09 09:30:00,20.45,20.45,20.35,20.36,80200.0,12.861,12.861,12.7981,12.8044,80200.0
2005-05-09 09:35:00,20.38,20.47,20.35,20.44,21600.0,12.8169,12.8735,12.7981,12.8547,21600.0
2005-05-09 09:40:00,20.44,20.47,20.43,20.46,18200.0,12.8547,12.8735,12.8484,12.8672,18200.0
2005-05-09 09:45:00,20.46,20.48,20.41,20.43,44800.0,12.8672,12.8798,12.8358,12.8484,44800.0
2005-05-09 09:50:00,20.43,20.43,20.4,20.4,39000.0,12.8484,12.8484,12.8295,12.8295,39000.0
2005-05-09 09:55:00,20.4,20.43,20.4,20.43,34000.0,12.8295,12.8484,12.8295,12.8484,34000.0
2005-05-09 10:00:00,20.42,20.45,20.38,20.4,52200.0,12.8421,12.861,12.8169,12.8295,52200.0
2005-05-09 10:05:00,20.39,20.4,20.36,20.37,48400.0,12.8232,12.8295,12.8044,12.8106,48400.0
2005-05-09 10:10:00,20.36,20.38,20.36,20.38,23000.0,12.8044,12.8169,12.8044,12.8169,23000.0
2005-05-09 10:15:00,20.39,20.41,20.38,20.38,22600.0,12.8232,12.8358,12.8169,12.8169,22600.0
2005-05-09 10:20:00,20.38,20.39,20.35,20.38,32600.0,12.8169,12.8232,12.7981,12.8169,32600.0
2005-05-09 10:25:00,20.38,20.41,20.38,20.39,32400.0,12.8169,12.8358,12.8169,12.8232,32400.0
2005-05-09 10:30:00,20.39,20.42,20.38,20.42,26000.0,12.8232,12.8421,12.8169,12.8421,26000.0
2005-05-09 10:35:00,20.41,20.43,20.4,20.42,28400.0,12.8358,12.8484,12.8295,12.8421,28400.0
2005-05-09 10:40:00,20.41,20.42,20.38,20.38,21600.0,12.8358,12.8421,12.8169,12.8169,21600.0
2005-05-09 10:45:00,20.38,20.39,20.36,20.39,27400.0,12.8169,12.8232,12.8044,12.8232,27400.0
2005-05-09 10:50:00,20.39,20.4,20.38,20.39,13000.0,12.8232,12.8295,12.8169,12.8232,13000.0
2005-05-09 10:55:00,20.4,20.4,20.36,20.37,18000.0,12.8295,12.8295,12.8044,12.8106,18000.0
2005-05-09 11:00:00,20.38,20.38,20.36,20.36,29800.0,12.8169,12.8169,12.8044,12.8044,29800.0
2005-05-09 11:05:00,20.38,20.43,20.36,20.41,23400.0,12.8169,12.8484,12.8044,12.8358,23400.0
2005-05-09 11:10:00,20.41,20.41,20.38,20.41,8800.0,12.8358,12.8358,12.8169,12.8358,8800.0
2005-05-09 11:15:00,20.41,20.41,20.4,20.4,12600.0,12.8358,12.8358,12.8295,12.8295,12600.0
2005-05-09 11:20:00,20.4,20.4,20.38,20.39,14600.0,12.8295,12.8295,12.8169,12.8232,14600.0
2005-05-09 11:25:00,20.39,20.4,20.38,20.39,11400.0,12.8232,12.8295,12.8169,12.8232,11400.0
2005-05-09 11:30:00,20.39,20.45,20.38,20.42,44400.0,12.8232,12.861,12.8169,12.8421,44400.0
2005-05-09 11:35:00,20.42,20.45,20.41,20.45,38800.0,12.8421,12.861,12.8358,12.861,38800.0
2005-05-09 11:40:00,20.45,20.47,20.43,20.44,18000.0,12.861,12.8735,12.8484,12.8547,18000.0
2005-05-09 11:45:00,20.44,20.45,20.43,20.43,11600.0,12.8547,12.861,12.8484,12.8484,11600.0
2005-05-09 11:50:00,20.43,20.43,20.42,20.42,16200.0,12.8484,12.8484,12.8421,12.8421,16200.0
2005-05-09 11:55:00,20.42,20.43,20.42,20.43,24000.0,12.8421,12.8484,12.8421,12.8484,24000.0
2005-05-09 12:00:00,20.42,20.42,20.42,20.42,93800.0,12.8421,12.8421,12.8421,12.8421,93800.0
2005-05-09 12:05:00,20.42,20.48,20.42,20.46,96600.0,12.8421,12.8798,12.8421,12.8672,96600.0
2005-05-09 12:10:00,20.45,20.47,20.45,20.46,49800.0,12.861,12.8735,12.861,12.8672,49800.0
2005-05-09 12:15:00,20.46,20.47,20.45,20.46,53600.0,12.8672,12.8735,12.861,12.8672,53600.0
2005-05-09 12:20:00,20.45,20.47,20.44,20.45,10200.0,12.861,12.8735,12.8547,12.861,10200.0
2005-05-09 12:25:00,20.45,20.45,20.43,20.44,5600.0,12.861,12.861,12.8484,12.8547,5600.0
2005-05-09 12:30:00,20.43,20.45,20.43,20.45,6200.0,12.8484,12.861,12.8484,12.861,6200.0
2005-05-09 12:35:00,20.45,20.45,20.43,20.45,11600.0,12.861,12.861,12.8484,12.861,11600.0
2005-05-09 12:40:00,20.45,20.47,20.45,20.46,12800.0,12.861,12.8735,12.861,12.8672,12800.0
2005-05-09 12:45:00,20.46,20.47,20.46,20.46,14400.0,12.8672,12.8735,12.8672,12.8672,14400.0
2005-05-09 12:50:00,20.47,20.47,20.46,20.46,4600.0,12.8735,12.8735,12.8672,12.8672,4600.0
2005-05-09 12:55:00,20.46,20.48,20.46,20.46,17000.0,12.8672,12.8798,12.8672,12.8672,17000.0
2005-05-09 13:00:00,20.47,20.47,20.45,20.46,15000.0,12.8735,12.8735,12.861,12.8672,15000.0
2005-05-09 13:05:00,20.46,20.46,20.43,20.46,19600.0,12.8672,12.8672,12.8484,12.8672,19600.0
2005-05-09 13:10:00,20.45,20.46,20.43,20.43,13000.0,12.861,12.8672,12.8484,12.8484,13000.0
2005-05-09 13:15:00,20.43,20.43,20.43,20.43,11600.0,12.8484,12.8484,12.8484,12.8484,11600.0
2005-05-09 13:20:00,20.43,20.46,20.43,20.45,27200.0,12.8484,12.8672,12.8484,12.861,27200.0
2005-05-09 13:25:00,20.45,20.46,20.45,20.45,14200.0,12.861,12.8672,12.861,12.861,14200.0
2005-05-09 13:30:00,20.45,20.45,20.43,20.43,17000.0,12.861,12.861,12.8484,12.8484,17000.0
2005-05-09 13:35:00,20.43,20.44,20.42,20.43,25800.0,12.8484,12.8547,12.8421,12.8484,25800.0
2005-05-09 13:40:00,20.43,20.46,20.42,20.46,28800.0,12.8484,12.8672,12.8421,12.8672,28800.0
2005-05-09 13:45:00,20.46,20.47,20.45,20.47,17200.0,12.8672,12.8735,12.861,12.8735,17200.0
2005-05-09 13:50:00,20.47,20.48,20.47,20.48,26600.0,12.8735,12.8798,12.8735,12.8798,26600.0
2005-05-09 13:55:00,20.48,20.5,20.48,20.5,32200.0,12.8798,12.8924,12.8798,12.8924,32200.0
2005-05-09 14:00:00,20.5,20.5,20.49,20.49,25800.0,12.8924,12.8924,12.8861,12.8861,25800.0
2005-05-09 14:05:00,20.49,20.5,20.46,20.47,47000.0,12.8861,12.8924,12.8672,12.8735,47000.0
2005-05-09 14:10:00,20.47,20.48,20.47,20.48,22600.0,12.8735,12.8798,12.8735,12.8798,22600.0
2005-05-09 14:15:00,20.48,20.49,20.48,20.48,20400.0,12.8798,12.8861,12.8798,12.8798,20400.0
2005-05-09 14:20:00,20.47,20.48,20.45,20.45,125200.0,12.8735,12.8798,12.861,12.861,125200.0
2005-05-09 14:25:00,20.45,20.45,20.44,20.44,22600.0,12.861,12.861,12.8547,12.8547,22600.0
2005-05-09 14:30:00,20.44,20.44,20.43,20.43,9600.0,12.8547,12.8547,12.8484,12.8484,9600.0
2005-05-09 14:35:00,20.43,20.45,20.43,20.43,5600.0,12.8484,12.861,12.8484,12.8484,5600.0
2005-05-09 14:40:00,20.44,20.47,20.44,20.46,8400.0,12.8547,12.8735,12.8547,12.8672,8400.0
2005-05-09 14:45:00,20.46,20.46,20.45,20.46,8600.0,12.8672,12.8672,12.861,12.8672,8600.0
2005-05-09 14:50:00,20.46,20.47,20.45,20.47,21200.0,12.8672,12.8735,12.861,12.8735,21200.0
2005-05-09 14:55:00,20.47,20.47,20.46,20.47,17000.0,12.8735,12.8735,12.8672,12.8735,17000.0
2005-05-09 15:00:00,20.46,20.46,20.43,20.43,12400.0,12.8672,12.8672,12.8484,12.8484,12400.0
2005-05-09 15:05:00,20.43,20.43,20.39,20.4,28200.0,12.8484,12.8484,12.8232,12.8295,28200.0
2005-05-09 15:10:00,20.4,20.41,20.39,20.41,20800.0,12.8295,12.8358,12.8232,12.8358,20800.0
2005-05-09 15:15:00,20.41,20.42,20.4,20.41,15000.0,12.8358,12.8421,12.8295,12.8358,15000.0
2005-05-09 15:20:00,20.41,20.43,20.41,20.43,17000.0,12.8358,12.8484,12.8358,12.8484,17000.0
2005-05-09 15:25:00,20.42,20.42,20.4,20.4,18800.0,12.8421,12.8421,12.8295,12.8295,18800.0
2005-05-09 15:30:00,20.4,20.44,20.4,20.43,29000.0,12.8295,12.8547,12.8295,12.8484,29000.0
2005-05-09 15:35:00,20.43,20.43,20.41,20.41,9800.0,12.8484,12.8484,12.8358,12.8358,9800.0
2005-05-09 15:40:00,20.43,20.45,20.42,20.43,25400.0,12.8484,12.861,12.8421,12.8484,25400.0
2005-05-09 15:45:00,20.43,20.47,20.43,20.45,42800.0,12.8484,12.8735,12.8484,12.861,42800.0
2005-05-09 15:50:00,20.45,20.48,20.45,20.47,35000.0,12.861,12.8798,12.861,12.8735,35000.0
2005-05-09 15:55:00,20.47,20.48,20.45,20.48,64200.0,12.8735,12.8798,12.861,12.8798,64200.0
2005-05-10 09:30:00,20.36,20.38,20.33,20.35,59000.0,12.8044,12.8169,12.7855,12.7981,59000.0
2005-05-10 09:35:00,20.34,20.36,20.34,20.36,40800.0,12.7918,12.8044,12.7918,12.8044,40800.0
2005-05-10 09:40:00,20.36,20.38,20.33,20.35,52400.0,12.8044,12.8169,12.7855,12.7981,52400.0
2005-05-10 09:45:00,20.35,20.38,20.33,20.33,47200.0,12.7981,12.8169,12.7855,12.7855,47200.0
2005-05-10 09:50:00,20.35,20.38,20.33,20.37,43800.0,12.7981,12.8169,12.7855,12.8106,43800.0
2005-05-10 09:55:00,20.36,20.4,20.33,20.38,26600.0,12.8044,12.8295,12.7855,12.8169,26600.0
2005-05-10 10:00:00,20.37,20.38,20.33,20.35,22400.0,12.8106,12.8169,12.7855,12.7981,22400.0
2005-05-10 10:05:00,20.35,20.36,20.34,20.35,40800.0,12.7981,12.8044,12.7918,12.7981,40800.0
2005-05-10 10:10:00,20.35,20.38,20.34,20.36,21600.0,12.7981,12.8169,12.7918,12.8044,21600.0
2005-05-10 10:15:00,20.36,20.38,20.35,20.35,133400.0,12.8044,12.8169,12.7981,12.7981,133400.0
2005-05-10 10:20:00,20.35,20.37,20.33,20.34,45800.0,12.7981,12.8106,12.7855,12.7918,45800.0
2005-05-10 10:25:00,20.33,20.38,20.33,20.38,39000.0,12.7855,12.8169,12.7855,12.8169,39000.0
2005-05-10 10:30:00,20.38,20.38,20.36,20.38,51800.0,12.8169,12.8169,12.8044,12.8169,51800.0
2005-05-10 10:35:00,20.38,20.39,20.36,20.38,31400.0,12.8169,12.8232,12.8044,12.8169,31400.0
2005-05-10 10:40:00,20.36,20.36,20.33,20.35,82800.0,12.8044,12.8044,12.7855,12.7981,82800.0
2005-05-10 10:45:00,20.35,20.36,20.34,20.35,56600.0,12.7981,12.8044,12.7918,12.7981,56600.0
2005-05-10 10:50:00,20.35,20.36,20.35,20.36,18000.0,12.7981,12.8044,12.7981,12.8044,18000.0
2005-05-10 10:55:00,20.36,20.38,20.36,20.38,42400.0,12.8044,12.8169,12.8044,12.8169,42400.0
2005-05-10 11:00:00,20.38,20.38,20.37,20.38,26000.0,12.8169,12.8169,12.8106,12.8169,26000.0
2005-05-10 11:05:00,20.38,20.41,20.36,20.38,63000.0,12.8169,12.8358,12.8044,12.8169,63000.0
2005-05-10 11:10:00,20.39,20.39,20.36,20.36,30200.0,12.8232,12.8232,12.8044,12.8044,30200.0
2005-05-10 11:15:00,20.36,20.38,20.35,20.38,14200.0,12.8044,12.8169,12.7981,12.8169,14200.0
2005-05-10 11:20:00,20.37,20.38,20.35,20.36,22600.0,12.8106,12.8169,12.7981,12.8044,22600.0
2005-05-10 11:25:00,20.36,20.36,20.33,20.33,39200.0,12.8044,12.8044,12.7855,12.7855,39200.0
2005-05-10 11:30:00,20.33,20.36,20.33,20.35,41800.0,12.7855,12.8044,12.7855,12.7981,41800.0
2005-05-10 11:35:00,20.36,20.37,20.35,20.37,49200.0,12.8044,12.8106,12.7981,12.8106,49200.0
2005-05-10 11:40:00,20.37,20.37,20.33,20.33,47400.0,12.8106,12.8106,12.7855,12.7855,47400.0
2005-05-10 11:45:00,20.34,20.35,20.33,20.33,25600.0,12.7918,12.7981,12.7855,12.7855,25600.0
2005-05-10 11:50:00,20.33,20.34,20.27,20.27,33000.0,12.7855,12.7918,12.7478,12.7478,33000.0
2005-05-10 11:55:00,20.27,20.28,20.25,20.27,24800.0,12.7478,12.754,12.7352,12.7478,24800.0
2005-05-10 12:00:00,20.27,20.27,20.24,20.27,41800.0,12.7478,12.7478,12.7289,12.7478,41800.0
2005-05-10 12:05:00,20.27,20.28,20.24,20.24,27400.0,12.7478,12.754,12.7289,12.7289,27400.0
2005-05-10 12:10:00,20.24,20.24,20.23,20.23,21000.0,12.7289,12.7289,12.7226,12.7226,21000.0
2005-05-10 12:15:00,20.23,20.24,20.23,20.24,13000.0,12.7226,12.7289,12.7226,12.7289,13000.0
2005-05-10 12:20:00,20.24,20.24,20.21,20.21,14000.0,12.7289,12.7289,12.71,12.71,14000.0
2005-05-10 12:25:00,20.21,20.24,20.21,20.23,9000.0,12.71,12.7289,12.71,12.7226,9000.0
2005-05-10 12:30:00,20.23,20.25,20.22,20.25,9000.0,12.7226,12.7352,12.7163,12.7352,9000.0
2005-05-10 12:35:00,20.25,20.27,20.25,20.27,10200.0,12.7352,12.7478,12.7352,12.7478,10200.0
2005-05-10 12:40:00,20.27,20.27,20.24,20.24,11000.0,12.7478,12.7478,12.7289,12.7289,11000.0
2005-05-10 12:45:00,20.24,20.29,20.23,20.29,19200.0,12.7289,12.7603,12.7226,12.7603,19200.0
2005-05-10 12:50:00,20.29,20.3,20.28,20.3,8200.0,12.7603,12.7666,12.754,12.7666,8200.0
2005-05-10 12:55:00,20.31,20.34,20.31,20.32,88400.0,12.7729,12.7918,12.7729,12.7792,88400.0
2005-05-10 13:00:00,20.31,20.31,20.28,20.29,45200.0,12.7729,12.7729,12.754,12.7603,45200.0
2005-05-10 13:05:00,20.28,20.3,20.27,20.27,45600.0,12.754,12.7666,12.7478,12.7478,45600.0
2005-05-10 13:10:00,20.26,20.28,20.25,20.27,36400.0,12.7415,12.754,12.7352,12.7478,36400.0
2005-05-10 13:15:00,20.27,20.29,20.27,20.29,17600.0,12.7478,12.7603,12.7478,12.7603,17600.0
2005-05-10 13:20:00,20.29,20.29,20.28,20.28,13800.0,12.7603,12.7603,12.754,12.754,13800.0
2005-05-10 13:25:00,20.28,20.34,20.28,20.34,29000.0,12.754,12.7918,12.754,12.7918,29000.0
2005-05-10 13:30:00,20.34,20.34,20.31,20.33,34200.0,12.7918,12.7918,12.7729,12.7855,34200.0
2005-05-10 13:35:00,20.33,20.34,20.31,20.31,18200.0,12.7855,12.7918,12.7729,12.7729,18200.0
2005-05-10 13:40:00,20.31,20.31,20.29,20.29,11000.0,12.7729,12.7729,12.7603,12.7603,11000.0
2005-05-10 13:45:00,20.28,20.29,20.27,20.27,14400.0,12.754,12.7603,12.7478,12.7478,14400.0
2005-05-10 13:50:00,20.27,20.28,20.26,20.26,41200.0,12.7478,12.754,12.7415,12.7415,41200.0
2005-05-10 13:55:00,20.27,20.28,20.25,20.28,26000.0,12.7478,12.754,12.7352,12.754,26000.0
2005-05-10 14:00:00,20.28,20.29,20.24,20.25,47200.0,12.754,12.7603,12.7289,12.7352,47200.0
2005-05-10 14:05:00,20.25,20.26,20.24,20.25,18600.0,12.7352,12.7415,12.7289,12.7352,18600.0
2005-05-10 14:10:00,20.25,20.3,20.25,20.3,29600.0,12.7352,12.7666,12.7352,12.7666,29600.0
2005-05-10 14:15:00,20.3,20.3,20.27,20.27,14000.0,12.7666,12.7666,12.7478,12.7478,14000.0
2005-05-10 14:20:00,20.28,20.28,20.26,20.27,15400.0,12.754,12.754,12.7415,12.7478,15400.0
2005-05-10 14:25:00,20.27,20.27,20.23,20.24,15000.0,12.7478,12.7478,12.7226,12.7289,15000.0
2005-05-10 14:30:00,20.25,20.25,20.24,20.25,18400.0,12.7352,12.7352,12.7289,12.7352,18400.0
2005-05-10 14:35:00,20.25,20.25,20.18,20.18,26800.0,12.7352,12.7352,12.6912,12.6912,26800.0
2005-05-10 14:40:00,20.18,20.18,20.12,20.12,55800.0,12.6912,12.6912,12.6534,12.6534,55800.0
2005-05-10 14:45:00,20.13,20.14,20.11,20.13,62600.0,12.6597,12.666,12.6471,12.6597,62600.0
2005-05-10 14:50:00,20.13,20.15,20.11,20.14,70400.0,12.6597,12.6723,12.6471,12.666,70400.0
2005-05-10 14:55:00,20.14,20.18,20.13,20.17,36600.0,12.666,12.6912,12.6597,12.6849,36600.0
2005-05-10 15:00:00,20.17,20.17,20.12,20.14,49400.0,12.6849,12.6849,12.6534,12.666,49400.0
2005-05-10 15:05:00,20.14,20.14,20.11,20.13,46800.0,12.666,12.666,12.6471,12.6597,46800.0
2005-05-10 15:10:00,20.14,20.14,20.11,20.12,27000.0,12.666,12.666,12.6471,12.6534,27000.0
2005-05-10 15:15:00,20.11,20.17,20.11,20.16,32200.0,12.6471,12.6849,12.6471,12.6786,32200.0
2005-05-10 15:20:00,20.16,20.18,20.16,20.17,38000.0,12.6786,12.6912,12.6786,12.6849,38000.0
2005-05-10 15:25:00,20.17,20.2,20.16,20.18,48000.0,12.6849,12.7037,12.6786,12.6912,48000.0
2005-05-10 15:30:00,20.18,20.18,20.11,20.11,56800.0,12.6912,12.6912,12.6471,12.6471,56800.0
2005-05-10 15:35:00,20.12,20.13,20.1,20.11,44000.0,12.6534,12.6597,12.6408,12.6471,44000.0
2005-05-10 15:40:00,20.11,20.11,20.09,20.1,47200.0,12.6471,12.6471,12.6346,12.6408,47200.0
2005-05-10 15:45:00,20.1,20.16,20.1,20.14,43600.0,12.6408,12.6786,12.6408,12.666,43600.0
2005-05-10 15:50:00,20.14,20.2,20.13,20.19,45000.0,12.666,12.7037,12.6597,12.6974,45000.0
2005-05-10 15:55:00,20.19,20.2,20.15,20.15,93600.0,12.6974,12.7037,12.6723,12.6723,93600.0
2005-05-11 09:30:00,20.15,20.23,20.13,20.17,98200.0,12.6723,12.7226,12.6597,12.6849,98200.0
2005-05-11 09:35:00,20.18,20.25,20.15,20.2,24000.0,12.6912,12.7352,12.6723,12.7037,24000.0
2005-05-11 09:40:00,20.2,20.23,20.16,20.2,154200.0,12.7037,12.7226,12.6786,12.7037,154200.0
2005-05-11 09:45:00,20.21,20.22,20.18,20.21,17400.0,12.71,12.7163,12.6912,12.71,17400.0
2005-05-11 09:50:00,20.2,20.2,20.14,20.14,67600.0,12.7037,12.7037,12.666,12.666,67600.0
2005-05-11 09:55:00,20.14,20.16,20.11,20.15,49200.0,12.666,12.6786,12.6471,12.6723,49200.0
2005-05-11 10:00:00,20.14,20.22,20.14,20.18,44000.0,12.666,12.7163,12.666,12.6912,44000.0
2005-05-11 10:05:00,20.17,20.22,20.15,20.15,27000.0,12.6849,12.7163,12.6723,12.6723,27000.0
2005-05-11 10:10:00,20.16,20.18,20.12,20.15,46800.0,12.6786,12.6912,12.6534,12.6723,46800.0
2005-05-11 10:15:00,20.15,20.18,20.13,20.18,50400.0,12.6723,12.6912,12.6597,12.6912,50400.0
2005-05-11 10:20:00,20.17,20.18,20.16,20.18,46800.0,12.6849,12.6912,12.6786,12.6912,46800.0
2005-05-11 10:25:00,20.17,20.18,20.13,20.15,26600.0,12.6849,12.6912,12.6597,12.6723,26600.0
2005-05-11 10:30:00,20.13,20.22,20.13,20.16,108800.0,12.6597,12.7163,12.6597,12.6786,108800.0
2005-05-11 10:35:00,20.16,20.21,20.16,20.21,52200.0,12.6786,12.71,12.6786,12.71,52200.0
2005-05-11 10:40:00,20.21,20.21,20.17,20.18,27200.0,12.71,12.71,12.6849,12.6912,27200.0
2005-05-11 10:45:00,20.18,20.18,20.14,20.15,46200.0,12.6912,12.6912,12.666,12.6723,46200.0
2005-05-11 10:50:00,20.16,20.18,20.15,20.15,43000.0,12.6786,12.6912,12.6723,12.6723,43000.0
2005-05-11 10:55:00,20.15,20.21,20.13,20.19,63600.0,12.6723,12.71,12.6597,12.6974,63600.0
2005-05-11 11:00:00,20.2,20.2,20.14,20.15,58400.0,12.7037,12.7037,12.666,12.6723,58400.0
2005-05-11 11:05:00,20.15,20.15,20.09,20.14,99600.0,12.6723,12.6723,12.6346,12.666,99600.0
2005-05-11 11:10:00,20.14,20.16,20.14,20.15,53800.0,12.666,12.6786,12.666,12.6723,53800.0
2005-05-11 11:15:00,20.14,20.17,20.14,20.15,48600.0,12.666,12.6849,12.666,12.6723,48600.0
2005-05-11 11:20:00,20.15,20.16,20.15,20.16,57200.0,12.6723,12.6786,12.6723,12.6786,57200.0
2005-05-11 11:25:00,20.16,20.17,20.13,20.16,27400.0,12.6786,12.6849,12.6597,12.6786,27400.0
2005-05-11 11:30:00,20.15,20.17,20.15,20.16,39800.0,12.6723,12.6849,12.6723,12.6786,39800.0
2005-05-11 11:35:00,20.16,20.16,20.14,20.14,19800.0,12.6786,12.6786,12.666,12.666,19800.0
2005-05-11 11:40:00,20.14,20.14,20.1,20.11,29000.0,12.666,12.666,12.6408,12.6471,29000.0
2005-05-11 11:45:00,20.11,20.15,20.11,20.14,57200.0,12.6471,12.6723,12.6471,12.666,57200.0
2005-05-11 11:50:00,20.14,20.14,20.12,20.13,17200.0,12.666,12.666,12.6534,12.6597,17200.0
2005-05-11 11:55:00,20.13,20.13,20.1,20.11,15200.0,12.6597,12.6597,12.6408,12.6471,15200.0
2005-05-11 12:00:00,20.11,20.13,20.1,20.13,23000.0,12.6471,12.6597,12.6408,12.6597,23000.0
2005-05-11 12:05:00,20.13,20.14,20.0,20.11,97000.0,12.6597,12.666,12.578,12.6471,97000.0
2005-05-11 12:10:00,20.11,20.13,20.04,20.13,91400.0,12.6471,12.6597,12.6031,12.6597,91400.0
2005-05-11 12:15:00,20.13,20.15,20.09,20.09,52800.0,12.6597,12.6723,12.6346,12.6346,52800.0
2005-05-11 12:20:00,20.1,20.11,20.07,20.08,29600.0,12.6408,12.6471,12.622,12.6283,29600.0
2005-05-11 12:25:00,20.08,20.11,20.08,20.11,17800.0,12.6283,12.6471,12.6283,12.6471,17800.0
2005-05-11 12:30:00,20.11,20.11,20.08,20.1,27400.0,12.6471,12.6471,12.6283,12.6408,27400.0
2005-05-11 12:35:00,20.1,20.11,20.09,20.09,17200.0,12.6408,12.6471,12.6346,12.6346,17200.0
2005-05-11 12:40:00,20.09,20.11,20.09,20.11,28800.0,12.6346,12.6471,12.6346,12.6471,28800.0
2005-05-11 12:45:00,20.11,20.13,20.09,20.11,19600.0,12.6471,12.6597,12.6346,12.6471,19600.0
2005-05-11 12:50:00,20.11,20.13,20.11,20.13,14000.0,12.6471,12.6597,12.6471,12.6597,14000.0
2005-05-11 12:55:00,20.13,20.13,20.11,20.12,14000.0,12.6597,12.6597,12.6471,12.6534,14000.0
2005-05-11 13:00:00,20.11,20.15,20.11,20.14,30400.0,12.6471,12.6723,12.6471,12.666,30400.0
2005-05-11 13:05:00,20.15,20.15,20.14,20.14,29800.0,12.6723,12.6723,12.666,12.666,29800.0
2005-05-11 13:10:00,20.14,20.21,20.14,20.21,73000.0,12.666,12.71,12.666,12.71,73000.0
2005-05-11 13:15:00,20.2,20.22,20.17,20.18,23600.0,12.7037,12.7163,12.6849,12.6912,23600.0
2005-05-11 13:20:00,20.18,20.18,20.15,20.16,17200.0,12.6912,12.6912,12.6723,12.6786,17200.0
2005-05-11 13:25:00,20.16,20.16,20.14,20.16,14800.0,12.6786,12.6786,12.666,12.6786,14800.0
2005-05-11 13:30:00,20.15,20.15,20.14,20.15,19400.0,12.6723,12.6723,12.666,12.6723,19400.0
2005-05-11 13:35:00,20.14,20.15,20.13,20.14,31400.0,12.666,12.6723,12.6597,12.666,31400.0
2005-05-11 13:40:00,20.14,20.14,20.11,20.11,21000.0,12.666,12.666,12.6471,12.6471,21000.0
2005-05-11 13:45:00,20.11,20.11,20.08,20.1,48000.0,12.6471,12.6471,12.6283,12.6408,48000.0
2005-05-11 13:50:00,20.1,20.11,20.09,20.09,14800.0,12.6408,12.6471,12.6346,12.6346,14800.0
2005-05-11 13:55:00,20.09,20.11,20.09,20.11,15200.0,12.6346,12.6471,12.6346,12.6471,15200.0
2005-05-11 14:00:00,20.11,20.16,20.1,20.16,30000.0,12.6471,12.6786,12.6408,12.6786,30000.0
2005-05-11 14:05:00,20.15,20.22,20.15,20.22,24200.0,12.6723,12.7163,12.6723,12.7163,24200.0
2005-05-11 14:10:00,20.21,20.25,20.2,20.25,49200.0,12.71,12.7352,12.7037,12.7352,49200.0
2005-05-11 14:15:00,20.25,20.25,20.23,20.25,49000.0,12.7352,12.7352,12.7226,12.7352,49000.0
2005-05-11 14:20:00,20.25,20.25,20.2,20.21,50800.0,12.7352,12.7352,12.7037,12.71,50800.0
2005-05-11 14:25:00,20.21,20.22,20.19,20.19,19000.0,12.71,12.7163,12.6974,12.6974,19000.0
2005-05-11 14:30:00,20.18,20.21,20.18,20.2,27400.0,12.6912,12.71,12.6912,12.7037,27400.0
2005-05-11 14:35:00,20.2,20.21,20.18,20.18,18800.0,12.7037,12.71,12.6912,12.6912,18800.0
2005-05-11 14:40:00,20.2,20.22,20.18,20.21,24800.0,12.7037,12.7163,12.6912,12.71,24800.0
2005-05-11 14:45:00,20.22,20.23,20.21,20.22,15400.0,12.7163,12.7226,12.71,12.7163,15400.0
2005-05-11 14:50:00,20.23,20.3,20.23,20.25,65200.0,12.7226,12.7666,12.7226,12.7352,65200.0
2005-05-11 14:55:00,20.25,20.25,20.21,20.21,18400.0,12.7352,12.7352,12.71,12.71,18400.0
2005-05-11 15:00:00,20.21,20.21,20.17,20.18,39600.0,12.71,12.71,12.6849,12.6912,39600.0
2005-05-11 15:05:00,20.18,20.18,20.16,20.17,32600.0,12.6912,12.6912,12.6786,12.6849,32600.0
2005-05-11 15:10:00,20.17,20.19,20.17,20.18,22800.0,12.6849,12.6974,12.6849,12.6912,22800.0
2005-05-11 15:15:00,20.19,20.21,20.17,20.21,49400.0,12.6974,12.71,12.6849,12.71,49400.0
2005-05-11 15:20:00,20.2,20.21,20.18,20.19,55800.0,12.7037,12.71,12.6912,12.6974,55800.0
2005-05-11 15:25:00,20.18,20.19,20.18,20.18,26800.0,12.6912,12.6974,12.6912,12.6912,26800.0
2005-05-11 15:30:00,20.18,20.22,20.18,20.22,53600.0,12.6912,12.7163,12.6912,12.7163,53600.0
2005-05-11 15:35:00,20.22,20.23,20.19,20.21,33800.0,12.7163,12.7226,12.6974,12.71,33800.0
2005-05-11 15:40:00,20.21,20.22,20.18,20.18,32000.0,12.71,12.7163,12.6912,12.6912,32000.0
2005-05-11 15:45:00,20.18,20.21,20.17,20.2,36600.0,12.6912,12.71,12.6849,12.7037,36600.0
2005-05-11 15:50:00,20.2,20.22,20.2,20.21,41000.0,12.7037,12.7163,12.7037,12.71,41000.0
2005-05-11 15:55:00,20.21,20.22,20.18,20.2,69600.0,12.71,12.7163,12.6912,12.7037,69600.0
2005-05-12 09:30:00,20.3,20.3,20.23,20.26,88800.0,12.7666,12.7666,12.7226,12.7415,88800.0
2005-05-12 09:35:00,20.27,20.36,20.27,20.35,34000.0,12.7478,12.8044,12.7478,12.7981,34000.0
2005-05-12 09:40:00,20.35,20.35,20.31,20.32,34200.0,12.7981,12.7981,12.7729,12.7792,34200.0
2005-05-12 09:45:00,20.31,20.33,20.28,20.28,23800.0,12.7729,12.7855,12.754,12.754,23800.0
2005-05-12 09:50:00,20.29,20.32,20.27,20.27,35600.0,12.7603,12.7792,12.7478,12.7478,35600.0
2005-05-12 09:55:00,20.27,20.3,20.26,20.26,58000.0,12.7478,12.7666,12.7415,12.7415,58000.0
2005-05-12 10:00:00,20.28,20.29,20.27,20.27,48600.0,12.754,12.7603,12.7478,12.7478,48600.0
2005-05-12 10:05:00,20.27,20.28,20.25,20.28,33600.0,12.7478,12.754,12.7352,12.754,33600.0
2005-05-12 10:10:00,20.27,20.33,20.27,20.33,42400.0,12.7478,12.7855,12.7478,12.7855,42400.0
2005-05-12 10:15:00,20.33,20.36,20.3,20.34,30600.0,12.7855,12.8044,12.7666,12.7918,30600.0
2005-05-12 10:20:00,20.33,20.36,20.33,20.36,30400.0,12.7855,12.8044,12.7855,12.8044,30400.0
2005-05-12 10:25:00,20.36,20.36,20.33,20.34,72800.0,12.8044,12.8044,12.7855,12.7918,72800.0
2005-05-12 10:30:00,20.34,20.34,20.28,20.31,39800.0,12.7918,12.7918,12.754,12.7729,39800.0
2005-05-12 10:35:00,20.32,20.34,20.3,20.3,18000.0,12.7792,12.7918,12.7666,12.7666,18000.0
2005-05-12 10:40:00,20.29,20.3,20.27,20.29,17600.0,12.7603,12.7666,12.7478,12.7603,17600.0
2005-05-12 10:45:00,20.29,20.29,20.2,20.22,31200.0,12.7603,12.7603,12.7037,12.7163,31200.0
2005-05-12 10:50:00,20.22,20.23,20.19,20.21,24400.0,12.7163,12.7226,12.6974,12.71,24400.0
2005-05-12 10:55:00,20.21,20.23,20.16,20.21,27000.0,12.71,12.7226,12.6786,12.71,27000.0
2005-05-12 11:00:00,20.22,20.24,20.2,20.23,20000.0,12.7163,12.7289,12.7037,12.7226,20000.0
2005-05-12 11:05:00,20.23,20.23,20.18,20.18,23800.0,12.7226,12.7226,12.6912,12.6912,23800.0
2005-05-12 11:10:00,20.19,20.22,20.19,20.22,15200.0,12.6974,12.7163,12.6974,12.7163,15200.0
2005-05-12 11:15:00,20.22,20.22,20.2,20.2,19400.0,12.7163,12.7163,12.7037,12.7037,19400.0
2005-05-12 11:20:00,20.2,20.25,20.2,20.23,30200.0,12.7037,12.7352,12.7037,12.7226,30200.0
2005-05-12 11:25:00,20.22,20.24,20.21,20.21,36000.0,12.7163,12.7289,12.71,12.71,36000.0
2005-05-12 11:30:00,20.21,20.24,20.19,20.19,32200.0,12.71,12.7289,12.6974,12.6974,32200.0
2005-05-12 11:35:00,20.19,20.2,20.16,20.16,46000.0,12.6974,12.7037,12.6786,12.6786,46000.0
2005-05-12 11:40:00,20.17,20.17,20.16,20.17,14800.0,12.6849,12.6849,12.6786,12.6849,14800.0
2005-05-12 11:45:00,20.17,20.17,20.14,20.16,11800.0,12.6849,12.6849,12.666,12.6786,11800.0
2005-05-12 11:50:00,20.16,20.21,20.16,20.2,21800.0,12.6786,12.71,12.6786,12.7037,21800.0
2005-05-12 11:55:00,20.2,20.25,20.18,20.25,33600.0,12.7037,12.7352,12.6912,12.7352,33600.0
2005-05-12 12:00:00,20.25,20.29,20.25,20.29,40600.0,12.7352,12.7603,12.7352,12.7603,40600.0
2005-05-12 12:05:00,20.28,20.29,20.2,20.29,51400.0,12.754,12.7603,12.7037,12.7603,51400.0
2005-05-12 12:10:00,20.29,20.29,20.21,20.21,20400.0,12.7603,12.7603,12.71,12.71,20400.0
2005-05-12 12:15:00,20.2,20.23,20.2,20.22,8400.0,12.7037,12.7226,12.7037,12.7163,8400.0
2005-05-12 12:20:00,20.22,20.29,20.22,20.29,19200.0,12.7163,12.7603,12.7163,12.7603,19200.0
2005-05-12 12:25:00,20.28,20.29,20.25,20.25,17800.0,12.754,12.7603,12.7352,12.7352,17800.0
2005-05-12 12:30:00,20.25,20.26,20.24,20.26,5800.0,12.7352,12.7415,12.7289,12.7415,5800.0
2005-05-12 12:35:00,20.25,20.25,20.21,20.21,12400.0,12.7352,12.7352,12.71,12.71,12400.0
2005-05-12 12:40:00,20.2,20.22,20.19,20.22,10000.0,12.7037,12.7163,12.6974,12.7163,10000.0
2005-05-12 12:45:00,20.22,20.24,20.22,20.24,6000.0,12.7163,12.7289,12.7163,12.7289,6000.0
2005-05-12 12:50:00,20.24,20.27,20.24,20.27,14600.0,12.7289,12.7478,12.7289,12.7478,14600.0
2005-05-12 12:55:00,20.26,20.27,20.25,20.25,7800.0,12.7415,12.7478,12.7352,12.7352,7800.0
2005-05-12 13:00:00,20.25,20.28,20.25,20.28,17800.0,12.7352,12.754,12.7352,12.754,17800.0
2005-05-12 13:05:00,20.27,20.27,20.25,20.27,22000.0,12.7478,12.7478,12.7352,12.7478,22000.0
2005-05-12 13:10:00,20.27,20.28,20.25,20.25,21200.0,12.7478,12.754,12.7352,12.7352,21200.0
2005-05-12 13:15:00,20.26,20.26,20.25,20.25,16200.0,12.7415,12.7415,12.7352,12.7352,16200.0
2005-05-12 13:20:00,20.25,20.25,20.25,20.25,17600.0,12.7352,12.7352,12.7352,12.7352,17600.0
2005-05-12 13:25:00,20.25,20.25,20.23,20.24,26800.0,12.7352,12.7352,12.7226,12.7289,26800.0
2005-05-12 13:30:00,20.24,20.24,20.22,20.22,18400.0,12.7289,12.7289,12.7163,12.7163,18400.0
2005-05-12 13:35:00,20.22,20.24,20.22,20.22,15800.0,12.7163,12.7289,12.7163,12.7163,15800.0
2005-05-12 13:40:00,20.22,20.23,20.16,20.19,22400.0,12.7163,12.7226,12.6786,12.6974,22400.0
2005-05-12 13:45:00,20.19,20.2,20.15,20.17,12800.0,12.6974,12.7037,12.6723,12.6849,12800.0
2005-05-12 13:50:00,20.17,20.21,20.16,20.18,15800.0,12.6849,12.71,12.6786,12.6912,15800.0
2005-05-12 13:55:00,20.18,20.2,20.16,20.17,18600.0,12.6912,12.7037,12.6786,12.6849,18600.0
2005-05-12 14:00:00,20.17,20.19,20.17,20.19,7800.0,12.6849,12.6974,12.6849,12.6974,7800.0
2005-05-12 14:05:00,20.19,20.19,20.15,20.16,18000.0,12.6974,12.6974,12.6723,12.6786,18000.0
2005-05-12 14:10:00,20.16,20.17,20.13,20.14,45200.0,12.6786,12.6849,12.6597,12.666,45200.0
2005-05-12 14:15:00,20.16,20.16,20.1,20.16,55400.0,12.6786,12.6786,12.6408,12.6786,55400.0
2005-05-12 14:20:00,20.15,20.16,20.1,20.11,35200.0,12.6723,12.6786,12.6408,12.6471,35200.0
2005-05-12 14:25:00,20.11,20.11,20.05,20.1,40600.0,12.6471,12.6471,12.6094,12.6408,40600.0
2005-05-12 14:30:00,20.1,20.12,20.09,20.1,14600.0,12.6408,12.6534,12.6346,12.6408,14600.0
2005-05-12 14:35:00,20.1,20.13,20.1,20.13,21000.0,12.6408,12.6597,12.6408,12.6597,21000.0
2005-05-12 14:40:00,20.13,20.18,20.09,20.1,52800.0,12.6597,12.6912,12.6346,12.6408,52800.0
2005-05-12 14:45:00,20.1,20.1,20.07,20.09,12400.0,12.6408,12.6408,12.622,12.6346,12400.0
2005-05-12 14:50:00,20.1,20.13,20.09,20.1,17400.0,12.6408,12.6597,12.6346,12.6408,17400.0
2005-05-12 14:55:00,20.11,20.14,20.11,20.11,21200.0,12.6471,12.666,12.6471,12.6471,21200.0
2005-05-12 15:00:00,20.11,20.13,20.1,20.12,15000.0,12.6471,12.6597,12.6408,12.6534,15000.0
2005-05-12 15:05:00,20.12,20.15,20.12,20.14,12400.0,12.6534,12.6723,12.6534,12.666,12400.0
2005-05-12 15:10:00,20.15,20.15,20.1,20.1,20000.0,12.6723,12.6723,12.6408,12.6408,20000.0
2005-05-12 15:15:00,20.11,20.11,20.05,20.05,23200.0,12.6471,12.6471,12.6094,12.6094,23200.0
2005-05-12 15:20:00,20.05,20.1,20.03,20.1,29000.0,12.6094,12.6408,12.5968,12.6408,29000.0
2005-05-12 15:25:00,20.1,20.13,20.1,20.1,24200.0,12.6408,12.6597,12.6408,12.6408,24200.0
2005-05-12 15:30:00,20.1,20.1,20.04,20.07,22800.0,12.6408,12.6408,12.6031,12.622,22800.0
2005-05-12 15:35:00,20.07,20.07,20.03,20.04,23800.0,12.622,12.622,12.5968,12.6031,23800.0
2005-05-12 15:40:00,20.04,20.07,20.04,20.05,32600.0,12.6031,12.622,12.6031,12.6094,32600.0
2005-05-12 15:45:00,20.05,20.08,20.04,20.07,32200.0,12.6094,12.6283,12.6031,12.622,32200.0
2005-05-12 15:50:00,20.07,20.07,20.06,20.06,37000.0,12.622,12.622,12.6157,12.6157,37000.0
2005-05-12 15:55:00,20.06,20.08,20.04,20.05,73600.0,12.6157,12.6283,12.6031,12.6094,73600.0
2005-05-13 09:30:00,20.15,20.15,20.05,20.05,68400.0,12.6723,12.6723,12.6094,12.6094,68400.0
2005-05-13 09:35:00,20.06,20.06,19.96,20.01,29800.0,12.6157,12.6157,12.5528,12.5842,29800.0
2005-05-13 09:40:00,20.0,20.03,19.92,20.01,23400.0,12.578,12.5968,12.5276,12.5842,23400.0
2005-05-13 09:45:00,20.02,20.05,19.96,19.97,19600.0,12.5905,12.6094,12.5528,12.5591,19600.0
2005-05-13 09:50:00,19.97,20.0,19.97,19.98,46000.0,12.5591,12.578,12.5591,12.5654,46000.0
2005-05-13 09:55:00,19.98,20.03,19.95,20.03,83800.0,12.5654,12.5968,12.5465,12.5968,83800.0
2005-05-13 10:00:00,20.03,20.05,19.94,19.95,37600.0,12.5968,12.6094,12.5402,12.5465,37600.0
2005-05-13 10:05:00,19.97,20.02,19.97,20.0,18400.0,12.5591,12.5905,12.5591,12.578,18400.0
2005-05-13 10:10:00,20.02,20.07,19.96,20.05,25600.0,12.5905,12.622,12.5528,12.6094,25600.0
2005-05-13 10:15:00,20.05,20.05,20.0,20.02,18800.0,12.6094,12.6094,12.578,12.5905,18800.0
2005-05-13 10:20:00,20.02,20.02,19.99,20.0,25600.0,12.5905,12.5905,12.5717,12.578,25600.0
2005-05-13 10:25:00,20.0,20.06,20.0,20.0,33400.0,12.578,12.6157,12.578,12.578,33400.0
2005-05-13 10:30:00,20.0,20.03,19.97,19.97,53000.0,12.578,12.5968,12.5591,12.5591,53000.0
2005-05-13 10:35:00,19.98,20.0,19.96,20.0,18600.0,12.5654,12.578,12.5528,12.578,18600.0
2005-05-13 10:40:00,20.0,20.09,20.0,20.05,92000.0,12.578,12.6346,12.578,12.6094,92000.0
2005-05-13 10:45:00,20.05,20.06,20.0,20.03,37000.0,12.6094,12.6157,12.578,12.5968,37000.0
2005-05-13 10:50:00,20.02,20.06,20.01,20.05,24000.0,12.5905,12.6157,12.5842,12.6094,24000.0
2005-05-13 10:55:00,20.05,20.12,20.03,20.12,36600.0,12.6094,12.6534,12.5968,12.6534,36600.0
2005-05-13 11:00:00,20.13,20.14,20.11,20.11,24600.0,12.6597,12.666,12.6471,12.6471,24600.0
2005-05-13 11:05:00,20.12,20.14,20.09,20.09,99600.0,12.6534,12.666,12.6346,12.6346,99600.0
2005-05-13 11:10:00,20.09,20.11,20.09,20.11,30600.0,12.6346,12.6471,12.6346,12.6471,30600.0
2005-05-13 11:15:00,20.1,20.1,20.03,20.03,26800.0,12.6408,12.6408,12.5968,12.5968,26800.0
2005-05-13 11:20:00,20.03,20.05,20.03,20.04,6800.0,12.5968,12.6094,12.5968,12.6031,6800.0
2005-05-13 11:25:00,20.04,20.14,20.04,20.14,19800.0,12.6031,12.666,12.6031,12.666,19800.0
2005-05-13 11:30:00,20.13,20.13,20.08,20.08,12800.0,12.6597,12.6597,12.6283,12.6283,12800.0
2005-05-13 11:35:00,20.08,20.08,20.07,20.08,14400.0,12.6283,12.6283,12.622,12.6283,14400.0
2005-05-13 11:40:00,20.07,20.07,20.04,20.05,27600.0,12.622,12.622,12.6031,12.6094,27600.0
2005-05-13 11:45:00,20.05,20.08,20.04,20.08,15600.0,12.6094,12.6283,12.6031,12.6283,15600.0
2005-05-13 11:50:00,20.08,20.11,20.08,20.11,10000.0,12.6283,12.6471,12.6283,12.6471,10000.0
2005-05-13 11:55:00,20.11,20.14,20.1,20.1,14600.0,12.6471,12.666,12.6408,12.6408,14600.0
2005-05-13 12:00:00,20.11,20.11,20.04,20.04,19400.0,12.6471,12.6471,12.6031,12.6031,19400.0
2005-05-13 12:05:00,20.04,20.04,20.02,20.04,11000.0,12.6031,12.6031,12.5905,12.6031,11000.0
2005-05-13 12:10:00,20.05,20.05,20.04,20.04,4200.0,12.6094,12.6094,12.6031,12.6031,4200.0
2005-05-13 12:15:00,20.04,20.04,20.03,20.03,14400.0,12.6031,12.6031,12.5968,12.5968,14400.0
2005-05-13 12:20:00,20.03,20.03,20.02,20.03,17800.0,12.5968,12.5968,12.5905,12.5968,17800.0
2005-05-13 12:25:00,20.03,20.05,20.03,20.03,19400.0,12.5968,12.6094,12.5968,12.5968,19400.0
2005-05-13 12:30:00,20.02,20.03,19.98,19.98,16400.0,12.5905,12.5968,12.5654,12.5654,16400.0
2005-05-13 12:35:00,19.99,19.99,19.96,19.97,12000.0,12.5717,12.5717,12.5528,12.5591,12000.0
2005-05-13 12:40:00,19.96,19.98,19.95,19.98,8600.0,12.5528,12.5654,12.5465,12.5654,8600.0
2005-05-13 12:45:00,19.96,19.98,19.95,19.95,8200.0,12.5528,12.5654,12.5465,12.5465,8200.0
2005-05-13 12:50:00,19.97,20.0,19.96,19.99,12000.0,12.5591,12.578,12.5528,12.5717,12000.0
2005-05-13 12:55:00,19.99,20.0,19.98,19.98,8000.0,12.5717,12.578,12.5654,12.5654,8000.0
2005-05-13 13:00:00,19.98,19.98,19.97,19.98,15400.0,12.5654,12.5654,12.5591,12.5654,15400.0
2005-05-13 13:05:00,19.99,20.0,19.97,20.0,7400.0,12.5717,12.578,12.5591,12.578,7400.0
2005-05-13 13:10:00,20.01,20.02,20.0,20.01,11600.0,12.5842,12.5905,12.578,12.5842,11600.0
2005-05-13 13:15:00,20.01,20.03,20.01,20.02,28600.0,12.5842,12.5968,12.5842,12.5905,28600.0
2005-05-13 13:20:00,20.02,20.02,20.0,20.0,18400.0,12.5905,12.5905,12.578,12.578,18400.0
2005-05-13 13:25:00,20.0,20.0,19.97,19.97,30400.0,12.578,12.578,12.5591,12.5591,30400.0
2005-05-13 13:30:00,19.98,19.99,19.96,19.98,33200.0,12.5654,12.5717,12.5528,12.5654,33200.0
2005-05-13 13:35:00,19.97,19.99,19.97,19.99,11400.0,12.5591,12.5717,12.5591,12.5717,11400.0
2005-05-13 13:40:00,19.99,20.0,19.98,19.98,29600.0,12.5717,12.578,12.5654,12.5654,29600.0
2005-05-13 13:45:00,19.96,19.96,19.93,19.95,27200.0,12.5528,12.5528,12.5339,12.5465,27200.0
2005-05-13 13:50:00,19.95,19.96,19.92,19.92,24400.0,12.5465,12.5528,12.5276,12.5276,24400.0
2005-05-13 13:55:00,19.92,19.92,19.88,19.92,27000.0,12.5276,12.5276,12.5025,12.5276,27000.0
2005-05-13 14:00:00,19.92,19.95,19.9,19.95,13400.0,12.5276,12.5465,12.5151,12.5465,13400.0
2005-05-13 14:05:00,19.95,19.95,19.88,19.88,18200.0,12.5465,12.5465,12.5025,12.5025,18200.0
2005-05-13 14:10:00,19.89,19.89,19.84,19.85,43200.0,12.5088,12.5088,12.4773,12.4836,43200.0
2005-05-13 14:15:00,19.84,19.84,19.79,19.82,34200.0,12.4773,12.4773,12.4459,12.4647,34200.0
2005-05-13 14:20:00,19.8,19.87,19.8,19.85,29000.0,12.4522,12.4962,12.4522,12.4836,29000.0
2005-05-13 14:25:00,19.85,19.85,19.81,19.82,16400.0,12.4836,12.4836,12.4585,12.4647,16400.0
2005-05-13 14:30:00,19.81,19.81,19.75,19.76,70000.0,12.4585,12.4585,12.4207,12.427,70000.0
2005-05-13 14:35:00,19.75,19.75,19.65,19.73,74200.0,12.4207,12.4207,12.3578,12.4081,74200.0
2005-05-13 14:40:00,19.74,19.74,19.71,19.71,40000.0,12.4144,12.4144,12.3956,12.3956,40000.0
2005-05-13 14:45:00,19.71,19.74,19.67,19.68,45400.0,12.3956,12.4144,12.3704,12.3767,45400.0
2005-05-13 14:50:00,19.68,19.75,19.68,19.74,44200.0,12.3767,12.4207,12.3767,12.4144,44200.0
2005-05-13 14:55:00,19.74,19.79,19.74,19.78,55000.0,12.4144,12.4459,12.4144,12.4396,55000.0
2005-05-13 15:00:00,19.79,19.79,19.75,19.79,30000.0,12.4459,12.4459,12.4207,12.4459,30000.0
2005-05-13 15:05:00,19.78,19.81,19.76,19.81,33400.0,12.4396,12.4585,12.427,12.4585,33400.0
2005-05-13 15:10:00,19.8,19.82,19.78,19.8,27600.0,12.4522,12.4647,12.4396,12.4522,27600.0
2005-05-13 15:15:00,19.81,19.85,19.78,19.85,31800.0,12.4585,12.4836,12.4396,12.4836,31800.0
2005-05-13 15:20:00,19.86,19.92,19.84,19.84,62800.0,12.4899,12.5276,12.4773,12.4773,62800.0
2005-05-13 15:25:00,19.84,19.86,19.83,19.86,27400.0,12.4773,12.4899,12.471,12.4899,27400.0
2005-05-13 15:30:00,19.86,19.87,19.81,19.81,38400.0,12.4899,12.4962,12.4585,12.4585,38400.0
2005-05-13 15:35:00,19.82,19.85,19.79,19.84,51400.0,12.4647,12.4836,12.4459,12.4773,51400.0
2005-05-13 15:40:00,19.85,19.88,19.82,19.82,34600.0,12.4836,12.5025,12.4647,12.4647,34600.0
2005-05-13 15:45:00,19.82,19.88,19.81,19.85,60200.0,12.4647,12.5025,12.4585,12.4836,60200.0
2005-05-13 15:50:00,19.85,19.85,19.8,19.82,66200.0,12.4836,12.4836,12.4522,12.4647,66200.0
2005-05-13 15:55:00,19.82,19.85,19.82,19.84,84600.0,12.4647,12.4836,12.4647,12.4773,84600.0
2005-05-16 09:30:00,19.84,19.99,19.84,19.91,65400.0,12.4773,12.5717,12.4773,12.5214,65400.0
2005-05-16 09:35:00,19.94,20.01,19.9,20.01,35400.0,12.5402,12.5842,12.5151,12.5842,35400.0
2005-05-16 09:40:00,20.0,20.04,19.95,20.03,53600.0,12.578,12.6031,12.5465,12.5968,53600.0
2005-05-16 09:45:00,20.03,20.06,20.0,20.0,29400.0,12.5968,12.6157,12.578,12.578,29400.0
2005-05-16 09:50:00,19.98,20.0,19.95,20.0,44800.0,12.5654,12.578,12.5465,12.578,44800.0
2005-05-16 09:55:00,20.0,20.0,19.98,19.98,8400.0,12.578,12.578,12.5654,12.5654,8400.0
2005-05-16 10:00:00,19.98,20.04,19.97,20.0,51600.0,12.5654,12.6031,12.5591,12.578,51600.0
2005-05-16 10:05:00,20.0,20.01,19.96,19.98,17000.0,12.578,12.5842,12.5528,12.5654,17000.0
2005-05-16 10:10:00,19.98,20.0,19.96,19.99,26800.0,12.5654,12.578,12.5528,12.5717,26800.0
2005-05-16 10:15:00,19.99,20.08,19.99,20.08,38400.0,12.5717,12.6283,12.5717,12.6283,38400.0
2005-05-16 10:20:00,20.07,20.08,20.03,20.07,26600.0,12.622,12.6283,12.5968,12.622,26600.0
2005-05-16 10:25:00,20.07,20.09,20.07,20.09,13800.0,12.622,12.6346,12.622,12.6346,13800.0
2005-05-16 10:30:00,20.08,20.08,20.03,20.03,20600.0,12.6283,12.6283,12.5968,12.5968,20600.0
2005-05-16 10:35:00,20.03,20.05,20.03,20.03,30600.0,12.5968,12.6094,12.5968,12.5968,30600.0
2005-05-16 10:40:00,20.03,20.06,20.02,20.05,27200.0,12.5968,12.6157,12.5905,12.6094,27200.0
2005-05-16 10:45:00,20.05,20.09,20.05,20.09,18200.0,12.6094,12.6346,12.6094,12.6346,18200.0
2005-05-16 10:50:00,20.08,20.09,20.07,20.09,26600.0,12.6283,12.6346,12.622,12.6346,26600.0
2005-05-16 10:55:00,20.09,20.1,20.08,20.1,17600.0,12.6346,12.6408,12.6283,12.6408,17600.0
2005-05-16 11:00:00,20.1,20.11,20.08,20.1,32000.0,12.6408,12.6471,12.6283,12.6408,32000.0
2005-05-16 11:05:00,20.1,20.1,20.06,20.07,9600.0,12.6408,12.6408,12.6157,12.622,9600.0
2005-05-16 11:10:00,20.07,20.08,20.07,20.08,30200.0,12.622,12.6283,12.622,12.6283,30200.0
2005-05-16 11:15:00,20.08,20.15,20.08,20.15,15000.0,12.6283,12.6723,12.6283,12.6723,15000.0
2005-05-16 11:20:00,20.14,20.14,20.11,20.11,52600.0,12.666,12.666,12.6471,12.6471,52600.0
2005-05-16 11:25:00,20.11,20.11,20.07,20.07,10600.0,12.6471,12.6471,12.622,12.622,10600.0
2005-05-16 11:30:00,20.07,20.11,20.06,20.07,19600.0,12.622,12.6471,12.6157,12.622,19600.0
2005-05-16 11:35:00,20.07,20.08,20.06,20.08,16800.0,12.622,12.6283,12.6157,12.6283,16800.0
2005-05-16 11:40:00,20.07,20.07,20.06,20.06,10600.0,12.622,12.622,12.6157,12.6157,10600.0
2005-05-16 11:45:00,20.06,20.06,20.02,20.03,11800.0,12.6157,12.6157,12.5905,12.5968,11800.0
2005-05-16 11:50:00,20.02,20.03,20.01,20.03,20800.0,12.5905,12.5968,12.5842,12.5968,20800.0
2005-05-16 11:55:00,20.05,20.06,20.04,20.05,7800.0,12.6094,12.6157,12.6031,12.6094,7800.0
2005-05-16 12:00:00,20.05,20.07,20.04,20.04,28000.0,12.6094,12.622,12.6031,12.6031,28000.0
2005-05-16 12:05:00,20.04,20.04,20.01,20.01,9400.0,12.6031,12.6031,12.5842,12.5842,9400.0
2005-05-16 12:10:00,20.01,20.01,19.98,19.99,121800.0,12.5842,12.5842,12.5654,12.5717,121800.0
2005-05-16 12:15:00,20.0,20.0,19.98,19.99,81000.0,12.578,12.578,12.5654,12.5717,81000.0
2005-05-16 12:20:00,19.99,20.01,19.98,20.01,9200.0,12.5717,12.5842,12.5654,12.5842,9200.0
2005-05-16 12:25:00,20.01,20.01,20.0,20.0,7000.0,12.5842,12.5842,12.578,12.578,7000.0
2005-05-16 12:30:00,20.0,20.0,19.98,19.98,15000.0,12.578,12.578,12.5654,12.5654,15000.0
2005-05-16 12:35:00,19.98,19.99,19.96,19.99,21400.0,12.5654,12.5717,12.5528,12.5717,21400.0
2005-05-16 12:40:00,19.98,19.98,19.97,19.98,13800.0,12.5654,12.5654,12.5591,12.5654,13800.0
2005-05-16 12:45:00,19.98,20.02,19.98,20.02,11200.0,12.5654,12.5905,12.5654,12.5905,11200.0
2005-05-16 12:50:00,20.02,20.02,19.99,19.99,32000.0,12.5905,12.5905,12.5717,12.5717,32000.0
2005-05-16 12:55:00,19.98,20.0,19.98,20.0,9400.0,12.5654,12.578,12.5654,12.578,9400.0
2005-05-16 13:00:00,20.0,20.0,19.94,19.94,48800.0,12.578,12.578,12.5402,12.5402,48800.0
2005-05-16 13:05:00,19.95,19.96,19.93,19.95,31200.0,12.5465,12.5528,12.5339,12.5465,31200.0
2005-05-16 13:10:00,19.95,19.95,19.91,19.93,30400.0,12.5465,12.5465,12.5214,12.5339,30400.0
2005-05-16 13:15:00,19.93,19.95,19.93,19.93,8000.0,12.5339,12.5465,12.5339,12.5339,8000.0
2005-05-16 13:20:00,19.93,19.96,19.91,19.96,28800.0,12.5339,12.5528,12.5214,12.5528,28800.0
2005-05-16 13:25:00,19.96,19.98,19.96,19.98,10200.0,12.5528,12.5654,12.5528,12.5654,10200.0
2005-05-16 13:30:00,19.97,19.98,19.96,19.97,21200.0,12.5591,12.5654,12.5528,12.5591,21200.0
2005-05-16 13:35:00,19.96,19.99,19.96,19.96,33600.0,12.5528,12.5717,12.5528,12.5528,33600.0
2005-05-16 13:40:00,19.97,19.99,19.96,19.99,22800.0,12.5591,12.5717,12.5528,12.5717,22800.0
2005-05-16 13:45:00,19.99,20.02,19.99,20.01,22400.0,12.5717,12.5905,12.5717,12.5842,22400.0
2005-05-16 13:50:00,20.01,20.02,20.0,20.0,19600.0,12.5842,12.5905,12.578,12.578,19600.0
2005-05-16 13:55:00,20.0,20.03,20.0,20.03,15400.0,12.578,12.5968,12.578,12.5968,15400.0
2005-05-16 14:00:00,20.03,20.04,19.99,20.0,33400.0,12.5968,12.6031,12.5717,12.578,33400.0
2005-05-16 14:05:00,20.0,20.02,20.0,20.02,6200.0,12.578,12.5905,12.578,12.5905,6200.0
2005-05-16 14:10:00,20.01,20.01,20.0,20.0,6200.0,12.5842,12.5842,12.578,12.578,6200.0
2005-05-16 14:15:00,20.0,20.04,20.0,20.02,35200.0,12.578,12.6031,12.578,12.5905,35200.0
2005-05-16 14:20:00,20.03,20.03,20.0,20.0,6200.0,12.5968,12.5968,12.578,12.578,6200.0
2005-05-16 14:25:00,19.99,19.99,19.98,19.99,14200.0,12.5717,12.5717,12.5654,12.5717,14200.0
2005-05-16 14:30:00,19.99,19.99,19.98,19.98,33400.0,12.5717,12.5717,12.5654,12.5654,33400.0
2005-05-16 14:35:00,20.0,20.0,19.98,19.99,8800.0,12.578,12.578,12.5654,12.5717,8800.0
2005-05-16 14:40:00,19.99,19.99,19.93,19.93,56800.0,12.5717,12.5717,12.5339,12.5339,56800.0
2005-05-16 14:45:00,19.93,19.95,19.92,19.95,25000.0,12.5339,12.5465,12.5276,12.5465,25000.0
2005-05-16 14:50:00,19.94,19.96,19.93,19.95,15200.0,12.5402,12.5528,12.5339,12.5465,15200.0
2005-05-16 14:55:00,19.96,20.0,19.95,19.98,16600.0,12.5528,12.578,12.5465,12.5654,16600.0
2005-05-16 15:00:00,19.98,19.98,19.97,19.98,39400.0,12.5654,12.5654,12.5591,12.5654,39400.0
2005-05-16 15:05:00,19.98,20.02,19.98,20.0,33800.0,12.5654,12.5905,12.5654,12.578,33800.0
2005-05-16 15:10:00,20.01,20.02,20.0,20.02,37400.0,12.5842,12.5905,12.578,12.5905,37400.0
2005-05-16 15:15:00,20.01,20.02,20.0,20.0,12800.0,12.5842,12.5905,12.578,12.578,12800.0
2005-05-16 15:20:00,20.0,20.06,20.0,20.06,55000.0,12.578,12.6157,12.578,12.6157,55000.0
2005-05-16 15:25:00,20.07,20.1,20.07,20.07,35600.0,12.622,12.6408,12.622,12.622,35600.0
2005-05-16 15:30:00,20.07,20.07,20.04,20.05,38600.0,12.622,12.622,12.6031,12.6094,38600.0
2005-05-16 15:35:00,20.05,20.07,20.05,20.07,30600.0,12.6094,12.622,12.6094,12.622,30600.0
2005-05-16 15:40:00,20.07,20.08,20.06,20.07,46200.0,12.622,12.6283,12.6157,12.622,46200.0
2005-05-16 15:45:00,20.07,20.11,20.07,20.07,54200.0,12.622,12.6471,12.622,12.622,54200.0
2005-05-16 15:50:00,20.08,20.09,20.07,20.08,65800.0,12.6283,12.6346,12.622,12.6283,65800.0
2005-05-16 15:55:00,20.09,20.1,20.06,20.09,49600.0,12.6346,12.6408,12.6157,12.6346,49600.0
2005-05-17 09:30:00,19.98,20.02,19.95,19.98,49400.0,12.5654,12.5905,12.5465,12.5654,49400.0
2005-05-17 09:35:00,20.02,20.03,19.96,19.97,49600.0,12.5905,12.5968,12.5528,12.5591,49600.0
2005-05-17 09:40:00,19.97,20.05,19.97,20.03,46400.0,12.5591,12.6094,12.5591,12.5968,46400.0
2005-05-17 09:45:00,20.04,20.11,20.03,20.06,53800.0,12.6031,12.6471,12.5968,12.6157,53800.0
2005-05-17 09:50:00,20.05,20.06,20.01,20.03,28400.0,12.6094,12.6157,12.5842,12.5968,28400.0
2005-05-17 09:55:00,20.03,20.07,20.03,20.07,22000.0,12.5968,12.622,12.5968,12.622,22000.0
2005-05-17 10:00:00,20.07,20.1,20.05,20.05,31200.0,12.622,12.6408,12.6094,12.6094,31200.0
2005-05-17 10:05:00,20.06,20.07,20.03,20.04,25400.0,12.6157,12.622,12.5968,12.6031,25400.0
2005-05-17 10:10:00,20.05,20.06,20.04,20.05,133600.0,12.6094,12.6157,12.6031,12.6094,133600.0
2005-05-17 10:15:00,20.05,20.06,20.04,20.04,65000.0,12.6094,12.6157,12.6031,12.6031,65000.0
2005-05-17 10:20:00,20.05,20.05,20.0,20.01,21600.0,12.6094,12.6094,12.578,12.5842,21600.0
2005-05-17 10:25:00,20.02,20.02,19.97,19.97,26600.0,12.5905,12.5905,12.5591,12.5591,26600.0
2005-05-17 10:30:00,19.97,19.98,19.96,19.96,46400.0,12.5591,12.5654,12.5528,12.5528,46400.0
2005-05-17 10:35:00,19.96,19.98,19.96,19.98,30400.0,12.5528,12.5654,12.5528,12.5654,30400.0
2005-05-17 10:40:00,19.98,19.99,19.97,19.98,22200.0,12.5654,12.5717,12.5591,12.5654,22200.0
2005-05-17 10:45:00,19.96,19.97,19.96,19.97,14800.0,12.5528,12.5591,12.5528,12.5591,14800.0
2005-05-17 10:50:00,19.98,20.0,19.98,20.0,47000.0,12.5654,12.578,12.5654,12.578,47000.0
2005-05-17 10:55:00,20.0,20.0,20.0,20.0,89000.0,12.578,12.578,12.578,12.578,89000.0
2005-05-17 11:00:00,20.0,20.0,19.99,20.0,111200.0,12.578,12.578,12.5717,12.578,111200.0
2005-05-17 11:05:00,20.0,20.02,20.0,20.02,116600.0,12.578,12.5905,12.578,12.5905,116600.0
2005-05-17 11:10:00,20.02,20.05,20.01,20.05,22800.0,12.5905,12.6094,12.5842,12.6094,22800.0
2005-05-17 11:15:00,20.05,20.06,20.02,20.05,33800.0,12.6094,12.6157,12.5905,12.6094,33800.0
2005-05-17 11:20:00,20.05,20.08,20.03,20.08,40600.0,12.6094,12.6283,12.5968,12.6283,40600.0
2005-05-17 11:25:00,20.08,20.11,20.04,20.07,87200.0,12.6283,12.6471,12.6031,12.622,87200.0
2005-05-17 11:30:00,20.07,20.1,20.07,20.1,42200.0,12.622,12.6408,12.622,12.6408,42200.0
2005-05-17 11:35:00,20.1,20.15,20.09,20.15,39400.0,12.6408,12.6723,12.6346,12.6723,39400.0
2005-05-17 11:40:00,20.15,20.15,20.1,20.12,24200.0,12.6723,12.6723,12.6408,12.6534,24200.0
2005-05-17 11:45:00,20.12,20.15,20.09,20.09,40400.0,12.6534,12.6723,12.6346,12.6346,40400.0
2005-05-17 11:50:00,20.09,20.11,20.09,20.1,22200.0,12.6346,12.6471,12.6346,12.6408,22200.0
2005-05-17 11:55:00,20.09,20.1,20.08,20.09,3000.0,12.6346,12.6408,12.6283,12.6346,3000.0
2005-05-17 12:00:00,20.09,20.11,20.09,20.09,16800.0,12.6346,12.6471,12.6346,12.6346,16800.0
2005-05-17 12:05:00,20.08,20.1,20.08,20.1,15800.0,12.6283,12.6408,12.6283,12.6408,15800.0
2005-05-17 12:10:00,20.09,20.1,20.09,20.1,13200.0,12.6346,12.6408,12.6346,12.6408,13200.0
2005-05-17 12:15:00,20.09,20.1,20.09,20.1,14800.0,12.6346,12.6408,12.6346,12.6408,14800.0
2005-05-17 12:20:00,20.09,20.11,20.08,20.08,10800.0,12.6346,12.6471,12.6283,12.6283,10800.0
2005-05-17 12:25:00,20.07,20.07,20.05,20.06,30800.0,12.622,12.622,12.6094,12.6157,30800.0
2005-05-17 12:30:00,20.05,20.07,20.04,20.06,18000.0,12.6094,12.622,12.6031,12.6157,18000.0
2005-05-17 12:35:00,20.06,20.08,20.05,20.05,20400.0,12.6157,12.6283,12.6094,12.6094,20400.0
2005-05-17 12:40:00,20.05,20.06,20.04,20.06,27400.0,12.6094,12.6157,12.6031,12.6157,27400.0
2005-05-17 12:45:00,20.05,20.08,20.05,20.07,19800.0,12.6094,12.6283,12.6094,12.622,19800.0
2005-05-17 12:50:00,20.07,20.07,20.05,20.06,25400.0,12.622,12.622,12.6094,12.6157,25400.0
2005-05-17 12:55:00,20.05,20.07,20.05,20.06,21800.0,12.6094,12.622,12.6094,12.6157,21800.0
2005-05-17 13:00:00,20.07,20.07,20.04,20.06,15200.0,12.622,12.622,12.6031,12.6157,15200.0
2005-05-17 13:05:00,20.06,20.1,20.06,20.1,14600.0,12.6157,12.6408,12.6157,12.6408,14600.0
2005-05-17 13:10:00,20.09,20.11,20.09,20.11,11000.0,12.6346,12.6471,12.6346,12.6471,11000.0
2005-05-17 13:15:00,20.11,20.13,20.1,20.12,18800.0,12.6471,12.6597,12.6408,12.6534,18800.0
2005-05-17 13:20:00,20.12,20.13,20.11,20.11,29000.0,12.6534,12.6597,12.6471,12.6471,29000.0
2005-05-17 13:25:00,20.11,20.12,20.09,20.11,9600.0,12.6471,12.6534,12.6346,12.6471,9600.0
2005-05-17 13:30:00,20.11,20.13,20.11,20.13,17800.0,12.6471,12.6597,12.6471,12.6597,17800.0
2005-05-17 13:35:00,20.13,20.15,20.11,20.13,24800.0,12.6597,12.6723,12.6471,12.6597,24800.0
2005-05-17 13:40:00,20.13,20.13,20.12,20.13,13000.0,12.6597,12.6597,12.6534,12.6597,13000.0
2005-05-17 13:45:00,20.13,20.14,20.11,20.12,23600.0,12.6597,12.666,12.6471,12.6534,23600.0
2005-05-17 13:50:00,20.11,20.13,20.11,20.12,41400.0,12.6471,12.6597,12.6471,12.6534,41400.0
2005-05-17 13:55:00,20.13,20.14,20.12,20.12,24400.0,12.6597,12.666,12.6534,12.6534,24400.0
2005-05-17 14:00:00,20.13,20.14,20.1,20.13,22600.0,12.6597,12.666,12.6408,12.6597,22600.0
2005-05-17 14:05:00,20.13,20.15,20.12,20.13,9600.0,12.6597,12.6723,12.6534,12.6597,9600.0
2005-05-17 14:10:00,20.13,20.17,20.13,20.16,36200.0,12.6597,12.6849,12.6597,12.6786,36200.0
2005-05-17 14:15:00,20.16,20.18,20.15,20.16,20000.0,12.6786,12.6912,12.6723,12.6786,20000.0
2005-05-17 14:20:00,20.17,20.17,20.13,20.14,11800.0,12.6849,12.6849,12.6597,12.666,11800.0
2005-05-17 14:25:00,20.13,20.15,20.12,20.15,14000.0,12.6597,12.6723,12.6534,12.6723,14000.0
2005-05-17 14:30:00,20.16,20.24,20.16,20.22,79600.0,12.6786,12.7289,12.6786,12.7163,79600.0
2005-05-17 14:35:00,20.22,20.27,20.21,20.26,60400.0,12.7163,12.7478,12.71,12.7415,60400.0
2005-05-17 14:40:00,20.27,20.29,20.24,20.28,51200.0,12.7478,12.7603,12.7289,12.754,51200.0
2005-05-17 14:45:00,20.28,20.28,20.24,20.26,23400.0,12.754,12.754,12.7289,12.7415,23400.0
2005-05-17 14:50:00,20.26,20.29,20.24,20.25,51600.0,12.7415,12.7603,12.7289,12.7352,51600.0
2005-05-17 14:55:00,20.25,20.26,20.2,20.2,33800.0,12.7352,12.7415,12.7037,12.7037,33800.0
2005-05-17 15:00:00,20.22,20.24,20.2,20.2,30400.0,12.7163,12.7289,12.7037,12.7037,30400.0
2005-05-17 15:05:00,20.2,20.22,20.2,20.22,26800.0,12.7037,12.7163,12.7037,12.7163,26800.0
2005-05-17 15:10:00,20.22,20.24,20.22,20.24,21200.0,12.7163,12.7289,12.7163,12.7289,21200.0
2005-05-17 15:15:00,20.24,20.24,20.2,20.22,33000.0,12.7289,12.7289,12.7037,12.7163,33000.0
2005-05-17 15:20:00,20.23,20.23,20.2,20.21,18000.0,12.7226,12.7226,12.7037,12.71,18000.0
2005-05-17 15:25:00,20.2,20.23,20.2,20.23,24800.0,12.7037,12.7226,12.7037,12.7226,24800.0
2005-05-17 15:30:00,20.23,20.27,20.23,20.25,34200.0,12.7226,12.7478,12.7226,12.7352,34200.0
2005-05-17 15:35:00,20.24,20.24,20.2,20.22,72400.0,12.7289,12.7289,12.7037,12.7163,72400.0
2005-05-17 15:40:00,20.23,20.26,20.23,20.24,42400.0,12.7226,12.7415,12.7226,12.7289,42400.0
2005-05-17 15:45:00,20.25,20.28,20.24,20.27,53800.0,12.7352,12.754,12.7289,12.7478,53800.0
2005-05-17 15:50:00,20.27,20.27,20.22,20.22,53200.0,12.7478,12.7478,12.7163,12.7163,53200.0
2005-05-17 15:55:00,20.22,20.25,20.21,20.24,71400.0,12.7163,12.7352,12.71,12.7289,71400.0
2005-05-18 09:30:00,20.29,20.37,20.25,20.37,115000.0,12.7953,12.8458,12.7701,12.8458,115000.0
2005-05-18 09:35:00,20.37,20.39,20.28,20.33,55000.0,12.8458,12.8584,12.789,12.8206,55000.0
2005-05-18 09:40:00,20.33,20.4,20.33,20.39,37400.0,12.8206,12.8647,12.8206,12.8584,37400.0
2005-05-18 09:45:00,20.39,20.41,20.33,20.33,52000.0,12.8584,12.871,12.8206,12.8206,52000.0
2005-05-18 09:50:00,20.33,20.36,20.33,20.33,38000.0,12.8206,12.8395,12.8206,12.8206,38000.0
2005-05-18 09:55:00,20.33,20.37,20.3,20.33,117800.0,12.8206,12.8458,12.8016,12.8206,117800.0
2005-05-18 10:00:00,20.31,20.4,20.31,20.36,41400.0,12.808,12.8647,12.808,12.8395,41400.0
2005-05-18 10:05:00,20.36,20.36,20.31,20.31,58000.0,12.8395,12.8395,12.808,12.808,58000.0
2005-05-18 10:10:00,20.31,20.34,20.25,20.27,26000.0,12.808,12.8269,12.7701,12.7827,26000.0
2005-05-18 10:15:00,20.25,20.27,20.22,20.25,27200.0,12.7701,12.7827,12.7512,12.7701,27200.0
2005-05-18 10:20:00,20.25,20.33,20.2,20.22,56000.0,12.7701,12.8206,12.7386,12.7512,56000.0
2005-05-18 10:25:00,20.23,20.23,20.2,20.2,41600.0,12.7575,12.7575,12.7386,12.7386,41600.0
2005-05-18 10:30:00,20.23,20.3,20.22,20.29,58200.0,12.7575,12.8016,12.7512,12.7953,58200.0
2005-05-18 10:35:00,20.28,20.28,20.2,20.2,26800.0,12.789,12.789,12.7386,12.7386,26800.0
2005-05-18 10:40:00,20.2,20.21,20.17,20.2,59000.0,12.7386,12.7449,12.7197,12.7386,59000.0
2005-05-18 10:45:00,20.2,20.2,20.14,20.17,207600.0,12.7386,12.7386,12.7007,12.7197,207600.0
2005-05-18 10:50:00,20.17,20.18,20.15,20.16,60000.0,12.7197,12.726,12.7071,12.7134,60000.0
2005-05-18 10:55:00,20.15,20.18,20.13,20.14,33800.0,12.7071,12.726,12.6944,12.7007,33800.0
2005-05-18 11:00:00,20.14,20.15,20.11,20.11,32000.0,12.7007,12.7071,12.6818,12.6818,32000.0
2005-05-18 11:05:00,20.11,20.12,20.1,20.11,92000.0,12.6818,12.6881,12.6755,12.6818,92000.0
2005-05-18 11:10:00,20.11,20.12,20.1,20.11,55000.0,12.6818,12.6881,12.6755,12.6818,55000.0
2005-05-18 11:15:00,20.11,20.12,20.11,20.11,24400.0,12.6818,12.6881,12.6818,12.6818,24400.0
2005-05-18 11:20:00,20.12,20.13,20.11,20.13,56800.0,12.6881,12.6944,12.6818,12.6944,56800.0
2005-05-18 11:25:00,20.14,20.15,20.13,20.15,38000.0,12.7007,12.7071,12.6944,12.7071,38000.0
2005-05-18 11:30:00,20.13,20.16,20.13,20.16,84800.0,12.6944,12.7134,12.6944,12.7134,84800.0
2005-05-18 11:35:00,20.16,20.19,20.14,20.18,30800.0,12.7134,12.7323,12.7007,12.726,30800.0
2005-05-18 11:40:00,20.18,20.18,20.17,20.18,17000.0,12.726,12.726,12.7197,12.726,17000.0
2005-05-18 11:45:00,20.18,20.18,20.15,20.17,39400.0,12.726,12.726,12.7071,12.7197,39400.0
2005-05-18 11:50:00,20.18,20.19,20.17,20.18,20800.0,12.726,12.7323,12.7197,12.726,20800.0
2005-05-18 11:55:00,20.18,20.18,20.17,20.17,10200.0,12.726,12.726,12.7197,12.7197,10200.0
2005-05-18 12:00:00,20.18,20.2,20.18,20.2,49800.0,12.726,12.7386,12.726,12.7386,49800.0
2005-05-18 12:05:00,20.2,20.22,20.18,20.22,30800.0,12.7386,12.7512,12.726,12.7512,30800.0
2005-05-18 12:10:00,20.22,20.23,20.19,20.19,25400.0,12.7512,12.7575,12.7323,12.7323,25400.0
2005-05-18 12:15:00,20.2,20.2,20.17,20.18,38000.0,12.7386,12.7386,12.7197,12.726,38000.0
2005-05-18 12:20:00,20.17,20.18,20.16,20.16,50200.0,12.7197,12.726,12.7134,12.7134,50200.0
2005-05-18 12:25:00,20.16,20.17,20.14,20.15,49000.0,12.7134,12.7197,12.7007,12.7071,49000.0
2005-05-18 12:30:00,20.15,20.16,20.14,20.14,37000.0,12.7071,12.7134,12.7007,12.7007,37000.0
2005-05-18 12:35:00,20.15,20.16,20.14,20.15,31400.0,12.7071,12.7134,12.7007,12.7071,31400.0
2005-05-18 12:40:00,20.15,20.16,20.12,20.13,34000.0,12.7071,12.7134,12.6881,12.6944,34000.0
2005-05-18 12:45:00,20.13,20.13,20.1,20.11,33200.0,12.6944,12.6944,12.6755,12.6818,33200.0
2005-05-18 12:50:00,20.09,20.15,20.07,20.14,83600.0,12.6692,12.7071,12.6566,12.7007,83600.0
2005-05-18 12:55:00,20.15,20.17,20.14,20.17,20600.0,12.7071,12.7197,12.7007,12.7197,20600.0
2005-05-18 13:00:00,20.16,20.2,20.16,20.19,40000.0,12.7134,12.7386,12.7134,12.7323,40000.0
2005-05-18 13:05:00,20.18,20.19,20.16,20.16,17000.0,12.726,12.7323,12.7134,12.7134,17000.0
2005-05-18 13:10:00,20.16,20.16,20.13,20.14,17000.0,12.7134,12.7134,12.6944,12.7007,17000.0
2005-05-18 13:15:00,20.14,20.14,20.1,20.1,34200.0,12.7007,12.7007,12.6755,12.6755,34200.0
2005-05-18 13:20:00,20.1,20.1,20.07,20.09,51800.0,12.6755,12.6755,12.6566,12.6692,51800.0
2005-05-18 13:25:00,20.1,20.11,20.09,20.11,14600.0,12.6755,12.6818,12.6692,12.6818,14600.0
2005-05-18 13:30:00,20.11,20.11,20.1,20.11,16400.0,12.6818,12.6818,12.6755,12.6818,16400.0
2005-05-18 13:35:00,20.11,20.13,20.11,20.11,32000.0,12.6818,12.6944,12.6818,12.6818,32000.0
2005-05-18 13:40:00,20.11,20.13,20.08,20.08,20800.0,12.6818,12.6944,12.6629,12.6629,20800.0
2005-05-18 13:45:00,20.08,20.08,20.06,20.07,19800.0,12.6629,12.6629,12.6503,12.6566,19800.0
2005-05-18 13:50:00,20.07,20.07,20.05,20.05,12400.0,12.6566,12.6566,12.644,12.644,12400.0
2005-05-18 13:55:00,20.04,20.05,20.01,20.02,35400.0,12.6377,12.644,12.6188,12.6251,35400.0
2005-05-18 14:00:00,20.02,20.06,20.0,20.05,78800.0,12.6251,12.6503,12.6125,12.644,78800.0
2005-05-18 14:05:00,20.06,20.06,20.03,20.03,26600.0,12.6503,12.6503,12.6314,12.6314,26600.0
2005-05-18 14:10:00,20.03,20.06,20.03,20.05,48800.0,12.6314,12.6503,12.6314,12.644,48800.0
2005-05-18 14:15:00,20.05,20.05,20.04,20.04,44800.0,12.644,12.644,12.6377,12.6377,44800.0
2005-05-18 14:20:00,20.04,20.04,20.0,20.01,24600.0,12.6377,12.6377,12.6125,12.6188,24600.0
2005-05-18 14:25:00,20.02,20.02,20.0,20.0,41200.0,12.6251,12.6251,12.6125,12.6125,41200.0
2005-05-18 14:30:00,20.0,20.0,19.96,19.98,72400.0,12.6125,12.6125,12.5872,12.5999,72400.0
2005-05-18 14:35:00,19.98,19.99,19.96,19.98,60800.0,12.5999,12.6062,12.5872,12.5999,60800.0
2005-05-18 14:40:00,19.98,20.0,19.95,19.99,48600.0,12.5999,12.6125,12.5809,12.6062,48600.0
2005-05-18 14:45:00,19.99,19.99,19.96,19.97,52400.0,12.6062,12.6062,12.5872,12.5935,52400.0
2005-05-18 14:50:00,19.98,20.02,19.97,20.0,48800.0,12.5999,12.6251,12.5935,12.6125,48800.0
2005-05-18 14:55:00,20.0,20.06,20.0,20.04,70600.0,12.6125,12.6503,12.6125,12.6377,70600.0
2005-05-18 15:00:00,20.04,20.05,20.03,20.03,29000.0,12.6377,12.644,12.6314,12.6314,29000.0
2005-05-18 15:05:00,20.03,20.05,20.0,20.03,56400.0,12.6314,12.644,12.6125,12.6314,56400.0
2005-05-18 15:10:00,20.02,20.05,20.02,20.04,26000.0,12.6251,12.644,12.6251,12.6377,26000.0
2005-05-18 15:15:00,20.05,20.07,20.04,20.05,69400.0,12.644,12.6566,12.6377,12.644,69400.0
2005-05-18 15:20:00,20.05,20.07,20.05,20.07,38200.0,12.644,12.6566,12.644,12.6566,38200.0
2005-05-18 15:25:00,20.07,20.09,20.04,20.04,46600.0,12.6566,12.6692,12.6377,12.6377,46600.0
2005-05-18 15:30:00,20.04,20.05,20.01,20.02,60600.0,12.6377,12.644,12.6188,12.6251,60600.0
2005-05-18 15:35:00,20.03,20.03,20.0,20.02,64200.0,12.6314,12.6314,12.6125,12.6251,64200.0
2005-05-18 15:40:00,20.02,20.05,20.02,20.04,47000.0,12.6251,12.644,12.6251,12.6377,47000.0
2005-05-18 15:45:00,20.03,20.04,20.02,20.04,49600.0,12.6314,12.6377,12.6251,12.6377,49600.0
2005-05-18 15:50:00,20.04,20.06,20.03,20.04,43000.0,12.6377,12.6503,12.6314,12.6377,43000.0
2005-05-18 15:55:00,20.04,20.06,20.04,20.05,81400.0,12.6377,12.6503,12.6377,12.644,81400.0
2005-05-19 09:30:00,20.1,20.13,19.97,20.0,168600.0,12.6755,12.6944,12.5935,12.6125,168600.0
2005-05-19 09:35:00,19.99,20.1,19.98,20.09,40000.0,12.6062,12.6755,12.5999,12.6692,40000.0
2005-05-19 09:40:00,20.08,20.1,20.06,20.07,60000.0,12.6629,12.6755,12.6503,12.6566,60000.0
2005-05-19 09:45:00,20.06,20.06,19.95,19.96,54200.0,12.6503,12.6503,12.5809,12.5872,54200.0
2005-05-19 09:50:00,19.94,20.06,19.91,20.05,47800.0,12.5746,12.6503,12.5557,12.644,47800.0
2005-05-19 09:55:00,20.05,20.05,19.96,19.96,48400.0,12.644,12.644,12.5872,12.5872,48400.0
2005-05-19 10:00:00,19.97,20.0,19.95,19.99,78800.0,12.5935,12.6125,12.5809,12.6062,78800.0
2005-05-19 10:05:00,19.99,20.0,19.91,19.96,38000.0,12.6062,12.6125,12.5557,12.5872,38000.0
2005-05-19 10:10:00,19.95,19.96,19.93,19.93,70600.0,12.5809,12.5872,12.5683,12.5683,70600.0
2005-05-19 10:15:00,19.93,19.95,19.92,19.92,39400.0,12.5683,12.5809,12.562,12.562,39400.0
2005-05-19 10:20:00,19.92,19.93,19.88,19.9,50600.0,12.562,12.5683,12.5368,12.5494,50600.0
2005-05-19 10:25:00,19.9,19.95,19.89,19.93,44600.0,12.5494,12.5809,12.5431,12.5683,44600.0
2005-05-19 10:30:00,19.93,19.98,19.93,19.96,38200.0,12.5683,12.5999,12.5683,12.5872,38200.0
2005-05-19 10:35:00,19.97,20.0,19.97,19.97,36400.0,12.5935,12.6125,12.5935,12.5935,36400.0
2005-05-19 10:40:00,19.97,20.03,19.95,20.0,39400.0,12.5935,12.6314,12.5809,12.6125,39400.0
2005-05-19 10:45:00,20.0,20.0,19.98,19.99,20600.0,12.6125,12.6125,12.5999,12.6062,20600.0
2005-05-19 10:50:00,19.98,20.02,19.98,20.0,29600.0,12.5999,12.6251,12.5999,12.6125,29600.0
2005-05-19 10:55:00,20.0,20.02,19.99,20.0,24800.0,12.6125,12.6251,12.6062,12.6125,24800.0
2005-05-19 11:00:00,20.0,20.0,19.98,19.99,48400.0,12.6125,12.6125,12.5999,12.6062,48400.0
2005-05-19 11:05:00,19.99,20.0,19.99,20.0,22600.0,12.6062,12.6125,12.6062,12.6125,22600.0
2005-05-19 11:10:00,20.0,20.03,19.98,20.0,104000.0,12.6125,12.6314,12.5999,12.6125,104000.0
2005-05-19 11:15:00,20.01,20.03,20.0,20.0,18400.0,12.6188,12.6314,12.6125,12.6125,18400.0
2005-05-19 11:20:00,20.01,20.02,20.0,20.0,28400.0,12.6188,12.6251,12.6125,12.6125,28400.0
2005-05-19 11:25:00,20.0,20.01,20.0,20.01,40800.0,12.6125,12.6188,12.6125,12.6188,40800.0
2005-05-19 11:30:00,20.02,20.02,20.0,20.0,28000.0,12.6251,12.6251,12.6125,12.6125,28000.0
2005-05-19 11:35:00,20.0,20.03,20.0,20.02,17600.0,12.6125,12.6314,12.6125,12.6251,17600.0
2005-05-19 11:40:00,20.02,20.02,20.0,20.0,36000.0,12.6251,12.6251,12.6125,12.6125,36000.0
2005-05-19 11:45:00,20.0,20.02,20.0,20.0,18200.0,12.6125,12.6251,12.6125,12.6125,18200.0
2005-05-19 11:50:00,20.0,20.01,20.0,20.01,35200.0,12.6125,12.6188,12.6125,12.6188,35200.0
2005-05-19 11:55:00,20.0,20.03,20.0,20.02,22800.0,12.6125,12.6314,12.6125,12.6251,22800.0
2005-05-19 12:00:00,20.02,20.03,20.0,20.02,53800.0,12.6251,12.6314,12.6125,12.6251,53800.0
2005-05-19 12:05:00,20.02,20.04,20.01,20.04,44600.0,12.6251,12.6377,12.6188,12.6377,44600.0
2005-05-19 12:10:00,20.05,20.05,20.03,20.03,27600.0,12.644,12.644,12.6314,12.6314,27600.0
2005-05-19 12:15:00,20.04,20.05,20.03,20.05,14000.0,12.6377,12.644,12.6314,12.644,14000.0
2005-05-19 12:20:00,20.04,20.04,20.02,20.04,19200.0,12.6377,12.6377,12.6251,12.6377,19200.0
2005-05-19 12:25:00,20.04,20.04,20.01,20.03,16000.0,12.6377,12.6377,12.6188,12.6314,16000.0
2005-05-19 12:30:00,20.03,20.07,20.03,20.07,29000.0,12.6314,12.6566,12.6314,12.6566,29000.0
2005-05-19 12:35:00,20.07,20.07,20.05,20.05,27800.0,12.6566,12.6566,12.644,12.644,27800.0
2005-05-19 12:40:00,20.05,20.08,20.04,20.04,34400.0,12.644,12.6629,12.6377,12.6377,34400.0
2005-05-19 12:45:00,20.05,20.05,20.0,20.02,10600.0,12.644,12.644,12.6125,12.6251,10600.0
2005-05-19 12:50:00,20.02,20.03,20.01,20.03,17600.0,12.6251,12.6314,12.6188,12.6314,17600.0
2005-05-19 12:55:00,20.03,20.04,20.0,20.02,17000.0,12.6314,12.6377,12.6125,12.6251,17000.0
2005-05-19 13:00:00,20.02,20.04,20.02,20.04,24000.0,12.6251,12.6377,12.6251,12.6377,24000.0
2005-05-19 13:05:00,20.03,20.03,20.02,20.02,12000.0,12.6314,12.6314,12.6251,12.6251,12000.0
2005-05-19 13:10:00,20.02,20.03,20.02,20.03,9600.0,12.6251,12.6314,12.6251,12.6314,9600.0
2005-05-19 13:15:00,20.03,20.04,20.03,20.04,14600.0,12.6314,12.6377,12.6314,12.6377,14600.0
2005-05-19 13:20:00,20.04,20.06,20.03,20.04,16200.0,12.6377,12.6503,12.6314,12.6377,16200.0
2005-05-19 13:25:00,20.03,20.04,20.03,20.04,14600.0,12.6314,12.6377,12.6314,12.6377,14600.0
2005-05-19 13:30:00,20.03,20.04,20.01,20.04,14400.0,12.6314,12.6377,12.6188,12.6377,14400.0
2005-05-19 13:35:00,20.03,20.04,20.03,20.04,53000.0,12.6314,12.6377,12.6314,12.6377,53000.0
2005-05-19 13:40:00,20.03,20.03,19.99,20.01,41400.0,12.6314,12.6314,12.6062,12.6188,41400.0
2005-05-19 13:45:00,20.0,20.0,19.96,19.97,14800.0,12.6125,12.6125,12.5872,12.5935,14800.0
2005-05-19 13:50:00,19.96,19.98,19.93,19.97,18000.0,12.5872,12.5999,12.5683,12.5935,18000.0
2005-05-19 13:55:00,19.98,19.99,19.97,19.97,7400.0,12.5999,12.6062,12.5935,12.5935,7400.0
2005-05-19 14:00:00,19.96,19.98,19.95,19.95,15000.0,12.5872,12.5999,12.5809,12.5809,15000.0
2005-05-19 14:05:00,19.96,19.97,19.95,19.96,9200.0,12.5872,12.5935,12.5809,12.5872,9200.0
2005-05-19 14:10:00,19.96,20.0,19.96,19.99,23600.0,12.5872,12.6125,12.5872,12.6062,23600.0
2005-05-19 14:15:00,20.0,20.02,19.99,20.02,19600.0,12.6125,12.6251,12.6062,12.6251,19600.0
2005-05-19 14:20:00,20.02,20.02,20.0,20.02,7000.0,12.6251,12.6251,12.6125,12.6251,7000.0
2005-05-19 14:25:00,20.01,20.04,20.0,20.02,21800.0,12.6188,12.6377,12.6125,12.6251,21800.0
2005-05-19 14:30:00,20.02,20.02,19.98,19.98,14600.0,12.6251,12.6251,12.5999,12.5999,14600.0
2005-05-19 14:35:00,19.98,19.98,19.95,19.96,13200.0,12.5999,12.5999,12.5809,12.5872,13200.0
2005-05-19 14:40:00,19.96,19.96,19.93,19.93,18400.0,12.5872,12.5872,12.5683,12.5683,18400.0
2005-05-19 14:45:00,19.93,19.97,19.91,19.96,45000.0,12.5683,12.5935,12.5557,12.5872,45000.0
2005-05-19 14:50:00,19.97,20.0,19.96,19.97,19400.0,12.5935,12.6125,12.5872,12.5935,19400.0
2005-05-19 14:55:00,19.99,19.99,19.97,19.99,17600.0,12.6062,12.6062,12.5935,12.6062,17600.0
2005-05-19 15:00:00,20.0,20.02,19.97,20.01,28800.0,12.6125,12.6251,12.5935,12.6188,28800.0
2005-05-19 15:05:00,20.02,20.06,20.02,20.06,37600.0,12.6251,12.6503,12.6251,12.6503,37600.0
2005-05-19 15:10:00,20.06,20.06,19.98,19.99,17000.0,12.6503,12.6503,12.5999,12.6062,17000.0
2005-05-19 15:15:00,19.99,20.04,19.98,20.03,30200.0,12.6062,12.6377,12.5999,12.6314,30200.0
2005-05-19 15:20:00,20.03,20.03,20.01,20.01,23000.0,12.6314,12.6314,12.6188,12.6188,23000.0
2005-05-19 15:25:00,20.01,20.02,19.99,19.99,20600.0,12.6188,12.6251,12.6062,12.6062,20600.0
2005-05-19 15:30:00,20.0,20.05,20.0,20.05,26400.0,12.6125,12.644,12.6125,12.644,26400.0
2005-05-19 15:35:00,20.04,20.05,19.98,20.0,83600.0,12.6377,12.644,12.5999,12.6125,83600.0
2005-05-19 15:40:00,19.98,20.0,19.98,19.99,35400.0,12.5999,12.6125,12.5999,12.6062,35400.0
2005-05-19 15:45:00,20.0,20.02,19.99,20.0,35400.0,12.6125,12.6251,12.6062,12.6125,35400.0
2005-05-19 15:50:00,20.0,20.03,20.0,20.0,40000.0,12.6125,12.6314,12.6125,12.6125,40000.0
2005-05-19 15:55:00,20.01,20.03,20.01,20.03,37200.0,12.6188,12.6314,12.6188,12.6314,37200.0
2005-05-20 09:30:00,20.12,20.12,20.0,20.07,242600.0,12.6881,12.6881,12.6125,12.6566,242600.0
2005-05-20 09:35:00,20.12,20.12,20.06,20.08,36800.0,12.6881,12.6881,12.6503,12.6629,36800.0
2005-05-20 09:40:00,20.06,20.09,20.03,20.07,35400.0,12.6503,12.6692,12.6314,12.6566,35400.0
2005-05-20 09:45:00,20.07,20.08,20.03,20.04,28400.0,12.6566,12.6629,12.6314,12.6377,28400.0
2005-05-20 09:50:00,20.04,20.08,20.02,20.03,44800.0,12.6377,12.6629,12.6251,12.6314,44800.0
2005-05-20 09:55:00,20.03,20.07,20.03,20.06,15000.0,12.6314,12.6566,12.6314,12.6503,15000.0
2005-05-20 10:00:00,20.04,20.08,20.02,20.04,39600.0,12.6377,12.6629,12.6251,12.6377,39600.0
2005-05-20 10:05:00,20.05,20.05,20.03,20.04,13000.0,12.644,12.644,12.6314,12.6377,13000.0
2005-05-20 10:10:00,20.04,20.04,20.03,20.04,10600.0,12.6377,12.6377,12.6314,12.6377,10600.0
2005-05-20 10:15:00,20.03,20.06,20.03,20.06,30000.0,12.6314,12.6503,12.6314,12.6503,30000.0
2005-05-20 10:20:00,20.06,20.09,20.06,20.07,71800.0,12.6503,12.6692,12.6503,12.6566,71800.0
2005-05-20 10:25:00,20.08,20.08,20.06,20.07,13400.0,12.6629,12.6629,12.6503,12.6566,13400.0
2005-05-20 10:30:00,20.07,20.08,20.04,20.04,12800.0,12.6566,12.6629,12.6377,12.6377,12800.0
2005-05-20 10:35:00,20.05,20.06,20.05,20.06,15800.0,12.644,12.6503,12.644,12.6503,15800.0
2005-05-20 10:40:00,20.06,20.06,20.03,20.05,15400.0,12.6503,12.6503,12.6314,12.644,15400.0
2005-05-20 10:45:00,20.05,20.07,20.05,20.06,34000.0,12.644,12.6566,12.644,12.6503,34000.0
2005-05-20 10:50:00,20.07,20.07,20.04,20.05,69200.0,12.6566,12.6566,12.6377,12.644,69200.0
2005-05-20 10:55:00,20.04,20.05,20.03,20.05,119600.0,12.6377,12.644,12.6314,12.644,119600.0
2005-05-20 11:00:00,20.05,20.06,20.04,20.06,23200.0,12.644,12.6503,12.6377,12.6503,23200.0
2005-05-20 11:05:00,20.06,20.07,20.05,20.06,13000.0,12.6503,12.6566,12.644,12.6503,13000.0
2005-05-20 11:10:00,20.07,20.08,20.06,20.08,112400.0,12.6566,12.6629,12.6503,12.6629,112400.0
2005-05-20 11:15:00,20.08,20.09,20.07,20.08,24000.0,12.6629,12.6692,12.6566,12.6629,24000.0
2005-05-20 11:20:00,20.08,20.08,20.06,20.07,25600.0,12.6629,12.6629,12.6503,12.6566,25600.0
2005-05-20 11:25:00,20.07,20.08,20.06,20.06,28000.0,12.6566,12.6629,12.6503,12.6503,28000.0
2005-05-20 11:30:00,20.07,20.1,20.07,20.08,77400.0,12.6566,12.6755,12.6566,12.6629,77400.0
2005-05-20 11:35:00,20.08,20.09,20.07,20.08,25200.0,12.6629,12.6692,12.6566,12.6629,25200.0
2005-05-20 11:40:00,20.09,20.1,20.09,20.1,9000.0,12.6692,12.6755,12.6692,12.6755,9000.0
2005-05-20 11:45:00,20.09,20.11,20.09,20.1,13400.0,12.6692,12.6818,12.6692,12.6755,13400.0
2005-05-20 11:50:00,20.1,20.1,20.08,20.08,16000.0,12.6755,12.6755,12.6629,12.6629,16000.0
2005-05-20 11:55:00,20.08,20.09,20.08,20.09,15200.0,12.6629,12.6692,12.6629,12.6692,15200.0
2005-05-20 12:00:00,20.09,20.1,20.08,20.08,18000.0,12.6692,12.6755,12.6629,12.6629,18000.0
2005-05-20 12:05:00,20.09,20.11,20.08,20.1,17200.0,12.6692,12.6818,12.6629,12.6755,17200.0
2005-05-20 12:10:00,20.11,20.11,20.09,20.1,22800.0,12.6818,12.6818,12.6692,12.6755,22800.0
2005-05-20 12:15:00,20.1,20.1,20.09,20.09,11200.0,12.6755,12.6755,12.6692,12.6692,11200.0
2005-05-20 12:20:00,20.09,20.13,20.09,20.13,20000.0,12.6692,12.6944,12.6692,12.6944,20000.0
2005-05-20 12:25:00,20.12,20.16,20.11,20.16,51600.0,12.6881,12.7134,12.6818,12.7134,51600.0
2005-05-20 12:30:00,20.16,20.2,20.16,20.18,137800.0,12.7134,12.7386,12.7134,12.726,137800.0
2005-05-20 12:35:00,20.18,20.18,20.16,20.16,28800.0,12.726,12.726,12.7134,12.7134,28800.0
2005-05-20 12:40:00,20.16,20.16,20.14,20.15,13800.0,12.7134,12.7134,12.7007,12.7071,13800.0
2005-05-20 12:45:00,20.15,20.15,20.14,20.14,5400.0,12.7071,12.7071,12.7007,12.7007,5400.0
2005-05-20 12:50:00,20.14,20.17,20.14,20.17,17800.0,12.7007,12.7197,12.7007,12.7197,17800.0
2005-05-20 12:55:00,20.16,20.18,20.15,20.16,24400.0,12.7134,12.726,12.7071,12.7134,24400.0
2005-05-20 13:00:00,20.16,20.17,20.14,20.14,16600.0,12.7134,12.7197,12.7007,12.7007,16600.0
2005-05-20 13:05:00,20.14,20.15,20.11,20.12,38400.0,12.7007,12.7071,12.6818,12.6881,38400.0
2005-05-20 13:10:00,20.11,20.12,20.11,20.11,4200.0,12.6818,12.6881,12.6818,12.6818,4200.0
2005-05-20 13:15:00,20.12,20.13,20.11,20.11,18400.0,12.6881,12.6944,12.6818,12.6818,18400.0
2005-05-20 13:20:00,20.12,20.13,20.11,20.11,16400.0,12.6881,12.6944,12.6818,12.6818,16400.0
2005-05-20 13:25:00,20.11,20.13,20.11,20.13,18200.0,12.6818,12.6944,12.6818,12.6944,18200.0
2005-05-20 13:30:00,20.13,20.15,20.12,20.15,31600.0,12.6944,12.7071,12.6881,12.7071,31600.0
2005-05-20 13:35:00,20.14,20.16,20.14,20.16,31400.0,12.7007,12.7134,12.7007,12.7134,31400.0
2005-05-20 13:40:00,20.15,20.17,20.15,20.17,16200.0,12.7071,12.7197,12.7071,12.7197,16200.0
2005-05-20 13:45:00,20.16,20.17,20.16,20.17,21200.0,12.7134,12.7197,12.7134,12.7197,21200.0
2005-05-20 13:50:00,20.17,20.18,20.16,20.17,21800.0,12.7197,12.726,12.7134,12.7197,21800.0
2005-05-20 13:55:00,20.17,20.17,20.15,20.15,26000.0,12.7197,12.7197,12.7071,12.7071,26000.0
2005-05-20 14:00:00,20.15,20.16,20.15,20.15,14000.0,12.7071,12.7134,12.7071,12.7071,14000.0
2005-05-20 14:05:00,20.15,20.16,20.15,20.16,13200.0,12.7071,12.7134,12.7071,12.7134,13200.0
2005-05-20 14:10:00,20.16,20.2,20.16,20.18,32800.0,12.7134,12.7386,12.7134,12.726,32800.0
2005-05-20 14:15:00,20.18,20.18,20.15,20.16,20600.0,12.726,12.726,12.7071,12.7134,20600.0
2005-05-20 14:20:00,20.16,20.18,20.16,20.18,33600.0,12.7134,12.726,12.7134,12.726,33600.0
2005-05-20 14:25:00,20.17,20.18,20.15,20.17,42400.0,12.7197,12.726,12.7071,12.7197,42400.0
2005-05-20 14:30:00,20.17,20.18,20.17,20.17,18000.0,12.7197,12.726,12.7197,12.7197,18000.0
2005-05-20 14:35:00,20.17,20.18,20.16,20.17,48000.0,12.7197,12.726,12.7134,12.7197,48000.0
2005-05-20 14:40:00,20.16,20.17,20.15,20.16,47800.0,12.7134,12.7197,12.7071,12.7134,47800.0
2005-05-20 14:45:00,20.16,20.16,20.14,20.14,40200.0,12.7134,12.7134,12.7007,12.7007,40200.0
2005-05-20 14:50:00,20.14,20.16,20.12,20.12,50000.0,12.7007,12.7134,12.6881,12.6881,50000.0
2005-05-20 14:55:00,20.12,20.12,20.1,20.11,34400.0,12.6881,12.6881,12.6755,12.6818,34400.0
2005-05-20 15:00:00,20.11,20.11,20.07,20.1,35800.0,12.6818,12.6818,12.6566,12.6755,35800.0
2005-05-20 15:05:00,20.09,20.11,20.09,20.1,18400.0,12.6692,12.6818,12.6692,12.6755,18400.0
2005-05-20 15:10:00,20.1,20.11,20.1,20.1,17000.0,12.6755,12.6818,12.6755,12.6755,17000.0
2005-05-20 15:15:00,20.1,20.11,20.09,20.1,15400.0,12.6755,12.6818,12.6692,12.6755,15400.0
2005-05-20 15:20:00,20.1,20.12,20.1,20.1,32800.0,12.6755,12.6881,12.6755,12.6755,32800.0
2005-05-20 15:25:00,20.11,20.13,20.1,20.1,30800.0,12.6818,12.6944,12.6755,12.6755,30800.0
2005-05-20 15:30:00,20.11,20.12,20.1,20.11,25800.0,12.6818,12.6881,12.6755,12.6818,25800.0
2005-05-20 15:35:00,20.11,20.14,20.11,20.13,34600.0,12.6818,12.7007,12.6818,12.6944,34600.0
2005-05-20 15:40:00,20.13,20.15,20.13,20.14,94600.0,12.6944,12.7071,12.6944,12.7007,94600.0
2005-05-20 15:45:00,20.14,20.14,20.11,20.11,41400.0,12.7007,12.7007,12.6818,12.6818,41400.0
2005-05-20 15:50:00,20.11,20.12,20.1,20.1,64800.0,12.6818,12.6881,12.6755,12.6755,64800.0
2005-05-20 15:55:00,20.1,20.1,20.08,20.1,73600.0,12.6755,12.6755,12.6629,12.6755,73600.0
2005-05-23 09:30:00,20.21,20.24,20.19,20.23,178600.0,12.7449,12.7638,12.7323,12.7575,178600.0
2005-05-23 09:35:00,20.24,20.25,20.22,20.24,131200.0,12.7638,12.7701,12.7512,12.7638,131200.0
2005-05-23 09:40:00,20.23,20.23,20.14,20.2,73600.0,12.7575,12.7575,12.7007,12.7386,73600.0
2005-05-23 09:45:00,20.19,20.21,20.14,20.19,53000.0,12.7323,12.7449,12.7007,12.7323,53000.0
2005-05-23 09:50:00,20.18,20.21,20.17,20.2,82600.0,12.726,12.7449,12.7197,12.7386,82600.0
2005-05-23 09:55:00,20.19,20.23,20.18,20.2,38400.0,12.7323,12.7575,12.726,12.7386,38400.0
2005-05-23 10:00:00,20.2,20.2,20.18,20.19,20400.0,12.7386,12.7386,12.726,12.7323,20400.0
2005-05-23 10:05:00,20.18,20.21,20.18,20.2,60400.0,12.726,12.7449,12.726,12.7386,60400.0
2005-05-23 10:10:00,20.2,20.24,20.2,20.21,62200.0,12.7386,12.7638,12.7386,12.7449,62200.0
2005-05-23 10:15:00,20.21,20.23,20.21,20.23,32000.0,12.7449,12.7575,12.7449,12.7575,32000.0
2005-05-23 10:20:00,20.24,20.24,20.2,20.21,22200.0,12.7638,12.7638,12.7386,12.7449,22200.0
2005-05-23 10:25:00,20.21,20.22,20.2,20.22,55800.0,12.7449,12.7512,12.7386,12.7512,55800.0
2005-05-23 10:30:00,20.22,20.28,20.22,20.25,53000.0,12.7512,12.789,12.7512,12.7701,53000.0
2005-05-23 10:35:00,20.25,20.27,20.25,20.25,19800.0,12.7701,12.7827,12.7701,12.7701,19800.0
2005-05-23 10:40:00,20.25,20.27,20.25,20.26,29200.0,12.7701,12.7827,12.7701,12.7764,29200.0
2005-05-23 10:45:00,20.27,20.28,20.23,20.24,53400.0,12.7827,12.789,12.7575,12.7638,53400.0
2005-05-23 10:50:00,20.24,20.25,20.24,20.24,16600.0,12.7638,12.7701,12.7638,12.7638,16600.0
2005-05-23 10:55:00,20.25,20.26,20.24,20.25,17800.0,12.7701,12.7764,12.7638,12.7701,17800.0
2005-05-23 11:00:00,20.25,20.27,20.24,20.27,51600.0,12.7701,12.7827,12.7638,12.7827,51600.0
2005-05-23 11:05:00,20.26,20.27,20.25,20.27,33000.0,12.7764,12.7827,12.7701,12.7827,33000.0
2005-05-23 11:10:00,20.27,20.27,20.25,20.26,49800.0,12.7827,12.7827,12.7701,12.7764,49800.0
2005-05-23 11:15:00,20.25,20.25,20.23,20.23,19200.0,12.7701,12.7701,12.7575,12.7575,19200.0
2005-05-23 11:20:00,20.23,20.23,20.2,20.22,20200.0,12.7575,12.7575,12.7386,12.7512,20200.0
2005-05-23 11:25:00,20.22,20.23,20.21,20.23,21000.0,12.7512,12.7575,12.7449,12.7575,21000.0
2005-05-23 11:30:00,20.23,20.24,20.21,20.21,18200.0,12.7575,12.7638,12.7449,12.7449,18200.0
2005-05-23 11:35:00,20.21,20.22,20.21,20.21,7600.0,12.7449,12.7512,12.7449,12.7449,7600.0
2005-05-23 11:40:00,20.21,20.23,20.19,20.23,136000.0,12.7449,12.7575,12.7323,12.7575,136000.0
2005-05-23 11:45:00,20.22,20.24,20.18,20.2,96400.0,12.7512,12.7638,12.726,12.7386,96400.0
2005-05-23 11:50:00,20.21,20.23,20.18,20.22,85000.0,12.7449,12.7575,12.726,12.7512,85000.0
2005-05-23 11:55:00,20.22,20.22,20.2,20.21,18200.0,12.7512,12.7512,12.7386,12.7449,18200.0
2005-05-23 12:00:00,20.2,20.21,20.18,20.2,54200.0,12.7386,12.7449,12.726,12.7386,54200.0
2005-05-23 12:05:00,20.18,20.2,20.17,20.18,19200.0,12.726,12.7386,12.7197,12.726,19200.0
2005-05-23 12:10:00,20.18,20.18,20.17,20.18,18000.0,12.726,12.726,12.7197,12.726,18000.0
2005-05-23 12:15:00,20.17,20.17,20.15,20.17,23200.0,12.7197,12.7197,12.7071,12.7197,23200.0
2005-05-23 12:20:00,20.16,20.16,20.15,20.15,7200.0,12.7134,12.7134,12.7071,12.7071,7200.0
2005-05-23 12:25:00,20.16,20.18,20.16,20.18,12000.0,12.7134,12.726,12.7134,12.726,12000.0
2005-05-23 12:30:00,20.18,20.21,20.18,20.21,8400.0,12.726,12.7449,12.726,12.7449,8400.0
2005-05-23 12:35:00,20.21,20.23,20.2,20.2,10600.0,12.7449,12.7575,12.7386,12.7386,10600.0
2005-05-23 12:40:00,20.2,20.2,20.18,20.18,11200.0,12.7386,12.7386,12.726,12.726,11200.0
2005-05-23 12:45:00,20.17,20.18,20.17,20.17,4800.0,12.7197,12.726,12.7197,12.7197,4800.0
2005-05-23 12:50:00,20.18,20.18,20.16,20.16,7400.0,12.726,12.726,12.7134,12.7134,7400.0
2005-05-23 12:55:00,20.16,20.17,20.16,20.17,2200.0,12.7134,12.7197,12.7134,12.7197,2200.0
2005-05-23 13:00:00,20.17,20.17,20.16,20.16,12600.0,12.7197,12.7197,12.7134,12.7134,12600.0
2005-05-23 13:05:00,20.16,20.16,20.15,20.16,10800.0,12.7134,12.7134,12.7071,12.7134,10800.0
2005-05-23 13:10:00,20.15,20.16,20.15,20.16,14600.0,12.7071,12.7134,12.7071,12.7134,14600.0
2005-05-23 13:15:00,20.16,20.17,20.16,20.17,9800.0,12.7134,12.7197,12.7134,12.7197,9800.0
2005-05-23 13:20:00,20.17,20.2,20.17,20.2,15800.0,12.7197,12.7386,12.7197,12.7386,15800.0
2005-05-23 13:25:00,20.2,20.2,20.18,20.19,18800.0,12.7386,12.7386,12.726,12.7323,18800.0
2005-05-23 13:30:00,20.2,20.21,20.19,20.2,16800.0,12.7386,12.7449,12.7323,12.7386,16800.0
2005-05-23 13:35:00,20.21,20.22,20.2,20.21,12800.0,12.7449,12.7512,12.7386,12.7449,12800.0
2005-05-23 13:40:00,20.2,20.2,20.18,20.18,8800.0,12.7386,12.7386,12.726,12.726,8800.0
2005-05-23 13:45:00,20.18,20.19,20.16,20.16,14800.0,12.726,12.7323,12.7134,12.7134,14800.0
2005-05-23 13:50:00,20.17,20.18,20.17,20.17,13800.0,12.7197,12.726,12.7197,12.7197,13800.0
2005-05-23 13:55:00,20.17,20.2,20.17,20.2,7600.0,12.7197,12.7386,12.7197,12.7386,7600.0
2005-05-23 14:00:00,20.2,20.2,20.18,20.19,16400.0,12.7386,12.7386,12.726,12.7323,16400.0
2005-05-23 14:05:00,20.2,20.25,20.17,20.24,34600.0,12.7386,12.7701,12.7197,12.7638,34600.0
2005-05-23 14:10:00,20.24,20.25,20.23,20.23,26800.0,12.7638,12.7701,12.7575,12.7575,26800.0
2005-05-23 14:15:00,20.23,20.3,20.23,20.28,32400.0,12.7575,12.8016,12.7575,12.789,32400.0
2005-05-23 14:20:00,20.29,20.3,20.27,20.29,30400.0,12.7953,12.8016,12.7827,12.7953,30400.0
2005-05-23 14:25:00,20.3,20.31,20.24,20.25,25800.0,12.8016,12.808,12.7638,12.7701,25800.0
2005-05-23 14:30:00,20.25,20.25,20.24,20.25,24800.0,12.7701,12.7701,12.7638,12.7701,24800.0
2005-05-23 14:35:00,20.24,20.26,20.23,20.25,30400.0,12.7638,12.7764,12.7575,12.7701,30400.0
2005-05-23 14:40:00,20.25,20.25,20.23,20.25,16000.0,12.7701,12.7701,12.7575,12.7701,16000.0
2005-05-23 14:45:00,20.25,20.28,20.25,20.28,25600.0,12.7701,12.789,12.7701,12.789,25600.0
2005-05-23 14:50:00,20.27,20.29,20.27,20.27,24400.0,12.7827,12.7953,12.7827,12.7827,24400.0
2005-05-23 14:55:00,20.27,20.3,20.25,20.28,49200.0,12.7827,12.8016,12.7701,12.789,49200.0
2005-05-23 15:00:00,20.28,20.29,20.27,20.28,13400.0,12.789,12.7953,12.7827,12.789,13400.0
2005-05-23 15:05:00,20.29,20.29,20.29,20.29,19000.0,12.7953,12.7953,12.7953,12.7953,19000.0
2005-05-23 15:10:00,20.29,20.29,20.27,20.27,109800.0,12.7953,12.7953,12.7827,12.7827,109800.0
2005-05-23 15:15:00,20.28,20.3,20.27,20.3,63000.0,12.789,12.8016,12.7827,12.8016,63000.0
2005-05-23 15:20:00,20.29,20.31,20.28,20.28,30200.0,12.7953,12.808,12.789,12.789,30200.0
2005-05-23 15:25:00,20.28,20.3,20.27,20.28,29400.0,12.789,12.8016,12.7827,12.789,29400.0
2005-05-23 15:30:00,20.28,20.31,20.28,20.3,47200.0,12.789,12.808,12.789,12.8016,47200.0
2005-05-23 15:35:00,20.3,20.32,20.3,20.32,61800.0,12.8016,12.8143,12.8016,12.8143,61800.0
2005-05-23 15:40:00,20.32,20.32,20.27,20.27,50600.0,12.8143,12.8143,12.7827,12.7827,50600.0
2005-05-23 15:45:00,20.27,20.27,20.24,20.24,38000.0,12.7827,12.7827,12.7638,12.7638,38000.0
2005-05-23 15:50:00,20.24,20.25,20.24,20.24,87000.0,12.7638,12.7701,12.7638,12.7638,87000.0
2005-05-23 15:55:00,20.24,20.24,20.2,20.2,207000.0,12.7638,12.7638,12.7386,12.7386,207000.0
2005-05-24 09:30:00,20.02,20.02,19.35,20.0,165200.0,12.6251,12.6251,12.2026,12.6125,165200.0
2005-05-24 09:35:00,20.0,20.0,19.88,19.88,195000.0,12.6125,12.6125,12.5368,12.5368,195000.0
2005-05-24 09:40:00,19.88,19.9,19.82,19.89,154200.0,12.5368,12.5494,12.499,12.5431,154200.0
2005-05-24 09:45:00,19.89,19.91,19.85,19.9,244000.0,12.5431,12.5557,12.5179,12.5494,244000.0
2005-05-24 09:50:00,19.91,19.93,19.85,19.88,153800.0,12.5557,12.5683,12.5179,12.5368,153800.0
2005-05-24 09:55:00,19.87,19.91,19.87,19.9,115800.0,12.5305,12.5557,12.5305,12.5494,115800.0
2005-05-24 10:00:00,19.9,19.9,19.88,19.89,74200.0,12.5494,12.5494,12.5368,12.5431,74200.0
2005-05-24 10:05:00,19.89,19.9,19.88,19.89,111200.0,12.5431,12.5494,12.5368,12.5431,111200.0
2005-05-24 10:10:00,19.88,19.9,19.88,19.89,136800.0,12.5368,12.5494,12.5368,12.5431,136800.0
2005-05-24 10:15:00,19.88,19.9,19.87,19.89,69800.0,12.5368,12.5494,12.5305,12.5431,69800.0
2005-05-24 10:20:00,19.9,19.9,19.88,19.9,62200.0,12.5494,12.5494,12.5368,12.5494,62200.0
2005-05-24 10:25:00,19.9,19.91,19.89,19.9,64600.0,12.5494,12.5557,12.5431,12.5494,64600.0
2005-05-24 10:30:00,19.9,19.9,19.87,19.88,62000.0,12.5494,12.5494,12.5305,12.5368,62000.0
2005-05-24 10:35:00,19.88,19.89,19.86,19.89,66000.0,12.5368,12.5431,12.5242,12.5431,66000.0
2005-05-24 10:40:00,19.89,19.89,19.86,19.86,60200.0,12.5431,12.5431,12.5242,12.5242,60200.0
2005-05-24 10:45:00,19.86,19.86,19.83,19.84,55400.0,12.5242,12.5242,12.5053,12.5116,55400.0
2005-05-24 10:50:00,19.84,19.88,19.83,19.85,35400.0,12.5116,12.5368,12.5053,12.5179,35400.0
2005-05-24 10:55:00,19.86,19.87,19.84,19.87,36800.0,12.5242,12.5305,12.5116,12.5305,36800.0
2005-05-24 11:00:00,19.86,19.86,19.85,19.86,58000.0,12.5242,12.5242,12.5179,12.5242,58000.0
2005-05-24 11:05:00,19.86,19.91,19.85,19.9,54400.0,12.5242,12.5557,12.5179,12.5494,54400.0
2005-05-24 11:10:00,19.89,19.92,19.89,19.89,141200.0,12.5431,12.562,12.5431,12.5431,141200.0
2005-05-24 11:15:00,19.9,19.92,19.89,19.89,48800.0,12.5494,12.562,12.5431,12.5431,48800.0
2005-05-24 11:20:00,19.89,19.91,19.88,19.88,34000.0,12.5431,12.5557,12.5368,12.5368,34000.0
2005-05-24 11:25:00,19.88,19.9,19.88,19.89,27000.0,12.5368,12.5494,12.5368,12.5431,27000.0
2005-05-24 11:30:00,19.89,19.91,19.88,19.9,31200.0,12.5431,12.5557,12.5368,12.5494,31200.0
2005-05-24 11:35:00,19.9,19.9,19.88,19.88,33000.0,12.5494,12.5494,12.5368,12.5368,33000.0
2005-05-24 11:40:00,19.88,19.9,19.88,19.88,73600.0,12.5368,12.5494,12.5368,12.5368,73600.0
2005-05-24 11:45:00,19.88,19.89,19.86,19.88,22200.0,12.5368,12.5431,12.5242,12.5368,22200.0
2005-05-24 11:50:00,19.88,19.88,19.81,19.82,44200.0,12.5368,12.5368,12.4926,12.499,44200.0
2005-05-24 11:55:00,19.82,19.85,19.82,19.85,20800.0,12.499,12.5179,12.499,12.5179,20800.0
2005-05-24 12:00:00,19.85,19.9,19.84,19.9,29400.0,12.5179,12.5494,12.5116,12.5494,29400.0
2005-05-24 12:05:00,19.9,19.91,19.88,19.88,88600.0,12.5494,12.5557,12.5368,12.5368,88600.0
2005-05-24 12:10:00,19.88,19.88,19.86,19.86,42800.0,12.5368,12.5368,12.5242,12.5242,42800.0
2005-05-24 12:15:00,19.86,19.86,19.83,19.83,23200.0,12.5242,12.5242,12.5053,12.5053,23200.0
2005-05-24 12:20:00,19.83,19.83,19.81,19.82,36400.0,12.5053,12.5053,12.4926,12.499,36400.0
2005-05-24 12:25:00,19.82,19.82,19.81,19.81,20000.0,12.499,12.499,12.4926,12.4926,20000.0
2005-05-24 12:30:00,19.81,19.84,19.81,19.83,20800.0,12.4926,12.5116,12.4926,12.5053,20800.0
2005-05-24 12:35:00,19.83,19.86,19.83,19.85,20600.0,12.5053,12.5242,12.5053,12.5179,20600.0
2005-05-24 12:40:00,19.85,19.86,19.85,19.85,16000.0,12.5179,12.5242,12.5179,12.5179,16000.0
2005-05-24 12:45:00,19.85,19.86,19.84,19.85,21000.0,12.5179,12.5242,12.5116,12.5179,21000.0
2005-05-24 12:50:00,19.85,19.85,19.84,19.85,28600.0,12.5179,12.5179,12.5116,12.5179,28600.0
2005-05-24 12:55:00,19.85,19.86,19.85,19.86,38400.0,12.5179,12.5242,12.5179,12.5242,38400.0
2005-05-24 13:00:00,19.86,19.86,19.86,19.86,59600.0,12.5242,12.5242,12.5242,12.5242,59600.0
2005-05-24 13:05:00,19.86,19.86,19.85,19.85,90200.0,12.5242,12.5242,12.5179,12.5179,90200.0
2005-05-24 13:10:00,19.85,19.86,19.85,19.85,58800.0,12.5179,12.5242,12.5179,12.5179,58800.0
2005-05-24 13:15:00,19.85,19.85,19.83,19.84,168800.0,12.5179,12.5179,12.5053,12.5116,168800.0
2005-05-24 13:20:00,19.84,19.84,19.82,19.83,27800.0,12.5116,12.5116,12.499,12.5053,27800.0
2005-05-24 13:25:00,19.83,19.84,19.83,19.83,14400.0,12.5053,12.5116,12.5053,12.5053,14400.0
2005-05-24 13:30:00,19.83,19.84,19.82,19.84,18000.0,12.5053,12.5116,12.499,12.5116,18000.0
2005-05-24 13:35:00,19.84,19.85,19.84,19.84,26400.0,12.5116,12.5179,12.5116,12.5116,26400.0
2005-05-24 13:40:00,19.84,19.85,19.84,19.84,21200.0,12.5116,12.5179,12.5116,12.5116,21200.0
2005-05-24 13:45:00,19.84,19.85,19.84,19.84,8800.0,12.5116,12.5179,12.5116,12.5116,8800.0
2005-05-24 13:50:00,19.84,19.84,19.83,19.83,14200.0,12.5116,12.5116,12.5053,12.5053,14200.0
2005-05-24 13:55:00,19.83,19.84,19.81,19.84,20000.0,12.5053,12.5116,12.4926,12.5116,20000.0
2005-05-24 14:00:00,19.84,19.86,19.82,19.82,58800.0,12.5116,12.5242,12.499,12.499,58800.0
2005-05-24 14:05:00,19.82,19.87,19.82,19.84,32400.0,12.499,12.5305,12.499,12.5116,32400.0
2005-05-24 14:10:00,19.84,19.84,19.83,19.84,68000.0,12.5116,12.5116,12.5053,12.5116,68000.0
2005-05-24 14:15:00,19.84,19.86,19.84,19.86,36200.0,12.5116,12.5242,12.5116,12.5242,36200.0
2005-05-24 14:20:00,19.86,19.86,19.85,19.86,67200.0,12.5242,12.5242,12.5179,12.5242,67200.0
2005-05-24 14:25:00,19.86,19.86,19.85,19.86,51000.0,12.5242,12.5242,12.5179,12.5242,51000.0
2005-05-24 14:30:00,19.86,19.86,19.83,19.84,66000.0,12.5242,12.5242,12.5053,12.5116,66000.0
2005-05-24 14:35:00,19.84,19.85,19.81,19.83,49000.0,12.5116,12.5179,12.4926,12.5053,49000.0
2005-05-24 14:40:00,19.83,19.83,19.81,19.82,33200.0,12.5053,12.5053,12.4926,12.499,33200.0
2005-05-24 14:45:00,19.82,19.84,19.81,19.82,49400.0,12.499,12.5116,12.4926,12.499,49400.0
2005-05-24 14:50:00,19.83,19.83,19.81,19.83,45600.0,12.5053,12.5053,12.4926,12.5053,45600.0
2005-05-24 14:55:00,19.82,19.83,19.81,19.83,38400.0,12.499,12.5053,12.4926,12.5053,38400.0
2005-05-24 15:00:00,19.83,19.83,19.81,19.81,45200.0,12.5053,12.5053,12.4926,12.4926,45200.0
2005-05-24 15:05:00,19.81,19.83,19.8,19.82,31200.0,12.4926,12.5053,12.4863,12.499,31200.0
2005-05-24 15:10:00,19.82,19.86,19.82,19.82,34000.0,12.499,12.5242,12.499,12.499,34000.0
2005-05-24 15:15:00,19.82,19.83,19.8,19.81,44800.0,12.499,12.5053,12.4863,12.4926,44800.0
2005-05-24 15:20:00,19.81,19.86,19.81,19.86,57000.0,12.4926,12.5242,12.4926,12.5242,57000.0
2005-05-24 15:25:00,19.87,19.91,19.85,19.91,76600.0,12.5305,12.5557,12.5179,12.5557,76600.0
2005-05-24 15:30:00,19.92,19.95,19.91,19.93,71600.0,12.562,12.5809,12.5557,12.5683,71600.0
2005-05-24 15:35:00,19.92,19.93,19.88,19.9,87200.0,12.562,12.5683,12.5368,12.5494,87200.0
2005-05-24 15:40:00,19.89,19.89,19.87,19.87,43200.0,12.5431,12.5431,12.5305,12.5305,43200.0
2005-05-24 15:45:00,19.88,19.9,19.87,19.9,69200.0,12.5368,12.5494,12.5305,12.5494,69200.0
2005-05-24 15:50:00,19.9,19.9,19.88,19.9,36600.0,12.5494,12.5494,12.5368,12.5494,36600.0
2005-05-24 15:55:00,19.9,19.9,19.88,19.9,66600.0,12.5494,12.5494,12.5368,12.5494,66600.0
2005-05-25 09:30:00,19.93,20.0,19.93,19.95,104600.0,12.5683,12.6125,12.5683,12.5809,104600.0
2005-05-25 09:35:00,19.96,19.96,19.9,19.93,44400.0,12.5872,12.5872,12.5494,12.5683,44400.0
2005-05-25 09:40:00,19.93,20.03,19.93,19.99,80400.0,12.5683,12.6314,12.5683,12.6062,80400.0
2005-05-25 09:45:00,19.99,19.99,19.93,19.96,71600.0,12.6062,12.6062,12.5683,12.5872,71600.0
2005-05-25 09:50:00,19.96,20.02,19.96,20.0,52400.0,12.5872,12.6251,12.5872,12.6125,52400.0
2005-05-25 09:55:00,20.0,20.02,19.98,19.98,65200.0,12.6125,12.6251,12.5999,12.5999,65200.0
2005-05-25 10:00:00,19.99,20.03,19.97,20.02,75400.0,12.6062,12.6314,12.5935,12.6251,75400.0
2005-05-25 10:05:00,20.0,20.03,19.99,20.0,137800.0,12.6125,12.6314,12.6062,12.6125,137800.0
2005-05-25 10:10:00,20.0,20.02,19.99,20.01,121000.0,12.6125,12.6251,12.6062,12.6188,121000.0
2005-05-25 10:15:00,20.01,20.04,20.0,20.04,116000.0,12.6188,12.6377,12.6125,12.6377,116000.0
2005-05-25 10:20:00,20.04,20.06,20.04,20.05,50400.0,12.6377,12.6503,12.6377,12.644,50400.0
2005-05-25 10:25:00,20.05,20.08,20.05,20.08,26000.0,12.644,12.6629,12.644,12.6629,26000.0
2005-05-25 10:30:00,20.08,20.09,20.06,20.08,55600.0,12.6629,12.6692,12.6503,12.6629,55600.0
2005-05-25 10:35:00,20.07,20.08,20.05,20.07,41800.0,12.6566,12.6629,12.644,12.6566,41800.0
2005-05-25 10:40:00,20.07,20.07,20.04,20.05,197600.0,12.6566,12.6566,12.6377,12.644,197600.0
2005-05-25 10:45:00,20.05,20.05,20.04,20.04,18800.0,12.644,12.644,12.6377,12.6377,18800.0
2005-05-25 10:50:00,20.04,20.09,20.04,20.09,33200.0,12.6377,12.6692,12.6377,12.6692,33200.0
2005-05-25 10:55:00,20.08,20.08,20.05,20.05,16000.0,12.6629,12.6629,12.644,12.644,16000.0
2005-05-25 11:00:00,20.06,20.07,20.05,20.06,25000.0,12.6503,12.6566,12.644,12.6503,25000.0
2005-05-25 11:05:00,20.06,20.06,20.05,20.05,33200.0,12.6503,12.6503,12.644,12.644,33200.0
2005-05-25 11:10:00,20.06,20.06,20.03,20.03,83000.0,12.6503,12.6503,12.6314,12.6314,83000.0
2005-05-25 11:15:00,20.03,20.05,20.02,20.05,70800.0,12.6314,12.644,12.6251,12.644,70800.0
2005-05-25 11:20:00,20.04,20.06,20.03,20.06,27800.0,12.6377,12.6503,12.6314,12.6503,27800.0
2005-05-25 11:25:00,20.06,20.06,20.03,20.03,32400.0,12.6503,12.6503,12.6314,12.6314,32400.0
2005-05-25 11:30:00,20.03,20.06,20.02,20.03,49800.0,12.6314,12.6503,12.6251,12.6314,49800.0
2005-05-25 11:35:00,20.03,20.04,20.0,20.03,96400.0,12.6314,12.6377,12.6125,12.6314,96400.0
2005-05-25 11:40:00,20.03,20.06,20.02,20.06,38200.0,12.6314,12.6503,12.6251,12.6503,38200.0
2005-05-25 11:45:00,20.06,20.07,20.05,20.07,33800.0,12.6503,12.6566,12.644,12.6566,33800.0
2005-05-25 11:50:00,20.06,20.07,20.05,20.06,21000.0,12.6503,12.6566,12.644,12.6503,21000.0
2005-05-25 11:55:00,20.06,20.07,20.05,20.06,38200.0,12.6503,12.6566,12.644,12.6503,38200.0
2005-05-25 12:00:00,20.06,20.08,20.06,20.07,29400.0,12.6503,12.6629,12.6503,12.6566,29400.0
2005-05-25 12:05:00,20.06,20.08,20.06,20.07,12200.0,12.6503,12.6629,12.6503,12.6566,12200.0
2005-05-25 12:10:00,20.07,20.08,20.07,20.08,19000.0,12.6566,12.6629,12.6566,12.6629,19000.0
2005-05-25 12:15:00,20.08,20.08,20.04,20.04,28400.0,12.6629,12.6629,12.6377,12.6377,28400.0
2005-05-25 12:20:00,20.05,20.05,20.03,20.03,10000.0,12.644,12.644,12.6314,12.6314,10000.0
2005-05-25 12:25:00,20.03,20.06,20.02,20.05,10400.0,12.6314,12.6503,12.6251,12.644,10400.0
2005-05-25 12:30:00,20.04,20.05,20.04,20.04,16200.0,12.6377,12.644,12.6377,12.6377,16200.0
2005-05-25 12:35:00,20.04,20.06,20.04,20.06,11800.0,12.6377,12.6503,12.6377,12.6503,11800.0
2005-05-25 12:40:00,20.05,20.06,20.04,20.05,9600.0,12.644,12.6503,12.6377,12.644,9600.0
2005-05-25 12:45:00,20.05,20.06,20.04,20.05,7800.0,12.644,12.6503,12.6377,12.644,7800.0
2005-05-25 12:50:00,20.04,20.05,20.03,20.03,10800.0,12.6377,12.644,12.6314,12.6314,10800.0
2005-05-25 12:55:00,20.03,20.04,20.02,20.03,17000.0,12.6314,12.6377,12.6251,12.6314,17000.0
2005-05-25 13:00:00,20.04,20.05,20.03,20.05,24000.0,12.6377,12.644,12.6314,12.644,24000.0
2005-05-25 13:05:00,20.05,20.05,20.04,20.04,6000.0,12.644,12.644,12.6377,12.6377,6000.0
2005-05-25 13:10:00,20.04,20.07,20.04,20.06,9000.0,12.6377,12.6566,12.6377,12.6503,9000.0
2005-05-25 13:15:00,20.06,20.06,20.05,20.05,4400.0,12.6503,12.6503,12.644,12.644,4400.0
2005-05-25 13:20:00,20.05,20.06,20.05,20.05,13400.0,12.644,12.6503,12.644,12.644,13400.0
2005-05-25 13:25:00,20.05,20.05,20.04,20.04,22200.0,12.644,12.644,12.6377,12.6377,22200.0
2005-05-25 13:30:00,20.04,20.05,20.04,20.05,14400.0,12.6377,12.644,12.6377,12.644,14400.0
2005-05-25 13:35:00,20.05,20.05,20.05,20.05,9400.0,12.644,12.644,12.644,12.644,9400.0
2005-05-25 13:40:00,20.05,20.06,20.04,20.05,12200.0,12.644,12.6503,12.6377,12.644,12200.0
2005-05-25 13:45:00,20.06,20.06,20.04,20.05,11800.0,12.6503,12.6503,12.6377,12.644,11800.0
2005-05-25 13:50:00,20.05,20.07,20.04,20.05,10600.0,12.644,12.6566,12.6377,12.644,10600.0
2005-05-25 13:55:00,20.05,20.08,20.05,20.06,15200.0,12.644,12.6629,12.644,12.6503,15200.0
2005-05-25 14:00:00,20.06,20.07,20.06,20.06,17400.0,12.6503,12.6566,12.6503,12.6503,17400.0
2005-05-25 14:05:00,20.06,20.08,20.06,20.08,13200.0,12.6503,12.6629,12.6503,12.6629,13200.0
2005-05-25 14:10:00,20.08,20.11,20.08,20.1,68800.0,12.6629,12.6818,12.6629,12.6755,68800.0
2005-05-25 14:15:00,20.1,20.14,20.1,20.11,47200.0,12.6755,12.7007,12.6755,12.6818,47200.0
2005-05-25 14:20:00,20.11,20.11,20.1,20.1,9200.0,12.6818,12.6818,12.6755,12.6755,9200.0
2005-05-25 14:25:00,20.1,20.14,20.1,20.14,15000.0,12.6755,12.7007,12.6755,12.7007,15000.0
2005-05-25 14:30:00,20.15,20.18,20.15,20.15,99200.0,12.7071,12.726,12.7071,12.7071,99200.0
2005-05-25 14:35:00,20.15,20.15,20.1,20.1,14600.0,12.7071,12.7071,12.6755,12.6755,14600.0
2005-05-25 14:40:00,20.1,20.13,20.09,20.1,27400.0,12.6755,12.6944,12.6692,12.6755,27400.0
2005-05-25 14:45:00,20.1,20.12,20.08,20.11,37600.0,12.6755,12.6881,12.6629,12.6818,37600.0
2005-05-25 14:50:00,20.12,20.12,20.1,20.11,56000.0,12.6881,12.6881,12.6755,12.6818,56000.0
2005-05-25 14:55:00,20.11,20.14,20.11,20.12,73800.0,12.6818,12.7007,12.6818,12.6881,73800.0
2005-05-25 15:00:00,20.12,20.13,20.11,20.11,46000.0,12.6881,12.6944,12.6818,12.6818,46000.0
2005-05-25 15:05:00,20.11,20.12,20.11,20.11,25200.0,12.6818,12.6881,12.6818,12.6818,25200.0
2005-05-25 15:10:00,20.11,20.14,20.11,20.11,42200.0,12.6818,12.7007,12.6818,12.6818,42200.0
2005-05-25 15:15:00,20.11,20.12,20.11,20.11,39200.0,12.6818,12.6881,12.6818,12.6818,39200.0
2005-05-25 15:20:00,20.12,20.12,20.11,20.11,44600.0,12.6881,12.6881,12.6818,12.6818,44600.0
2005-05-25 15:25:00,20.11,20.12,20.1,20.1,21600.0,12.6818,12.6881,12.6755,12.6755,21600.0
2005-05-25 15:30:00,20.11,20.11,20.1,20.1,56200.0,12.6818,12.6818,12.6755,12.6755,56200.0
2005-05-25 15:35:00,20.1,20.11,20.09,20.11,35200.0,12.6755,12.6818,12.6692,12.6818,35200.0
2005-05-25 15:40:00,20.11,20.11,20.07,20.09,139200.0,12.6818,12.6818,12.6566,12.6692,139200.0
2005-05-25 15:45:00,20.09,20.11,20.09,20.11,69000.0,12.6692,12.6818,12.6692,12.6818,69000.0
2005-05-25 15:50:00,20.11,20.11,20.1,20.1,50000.0,12.6818,12.6818,12.6755,12.6755,50000.0
2005-05-25 15:55:00,20.1,20.1,20.08,20.09,96000.0,12.6755,12.6755,12.6629,12.6692,96000.0
2005-05-26 09:30:00,20.15,20.18,20.01,20.16,79600.0,12.7071,12.726,12.6188,12.7134,79600.0
2005-05-26 09:35:00,20.17,20.19,20.15,20.18,32400.0,12.7197,12.7323,12.7071,12.726,32400.0
2005-05-26 09:40:00,20.18,20.24,20.17,20.23,50200.0,12.726,12.7638,12.7197,12.7575,50200.0
2005-05-26 09:45:00,20.23,20.25,20.18,20.18,33000.0,12.7575,12.7701,12.726,12.726,33000.0
2005-05-26 09:50:00,20.19,20.21,20.17,20.18,25600.0,12.7323,12.7449,12.7197,12.726,25600.0
2005-05-26 09:55:00,20.18,20.21,20.15,20.18,43400.0,12.726,12.7449,12.7071,12.726,43400.0
2005-05-26 10:00:00,20.18,20.24,20.17,20.24,17000.0,12.726,12.7638,12.7197,12.7638,17000.0
2005-05-26 10:05:00,20.23,20.23,20.2,20.23,28800.0,12.7575,12.7575,12.7386,12.7575,28800.0
2005-05-26 10:10:00,20.23,20.24,20.22,20.23,24400.0,12.7575,12.7638,12.7512,12.7575,24400.0
2005-05-26 10:15:00,20.24,20.28,20.23,20.27,44400.0,12.7638,12.789,12.7575,12.7827,44400.0
2005-05-26 10:20:00,20.25,20.28,20.18,20.18,41600.0,12.7701,12.789,12.726,12.726,41600.0
2005-05-26 10:25:00,20.2,20.21,20.19,20.21,38600.0,12.7386,12.7449,12.7323,12.7449,38600.0
2005-05-26 10:30:00,20.21,20.25,20.21,20.23,28600.0,12.7449,12.7701,12.7449,12.7575,28600.0
2005-05-26 10:35:00,20.23,20.28,20.23,20.25,33400.0,12.7575,12.789,12.7575,12.7701,33400.0
2005-05-26 10:40:00,20.25,20.25,20.23,20.23,21600.0,12.7701,12.7701,12.7575,12.7575,21600.0
2005-05-26 10:45:00,20.23,20.25,20.23,20.25,39400.0,12.7575,12.7701,12.7575,12.7701,39400.0
2005-05-26 10:50:00,20.25,20.25,20.22,20.22,48400.0,12.7701,12.7701,12.7512,12.7512,48400.0
2005-05-26 10:55:00,20.23,20.28,20.23,20.28,83600.0,12.7575,12.789,12.7575,12.789,83600.0
2005-05-26 11:00:00,20.28,20.29,20.28,20.29,79800.0,12.789,12.7953,12.789,12.7953,79800.0
2005-05-26 11:05:00,20.29,20.3,20.29,20.3,78200.0,12.7953,12.8016,12.7953,12.8016,78200.0
2005-05-26 11:10:00,20.3,20.31,20.22,20.22,68200.0,12.8016,12.808,12.7512,12.7512,68200.0
2005-05-26 11:15:00,20.22,20.23,20.2,20.23,78800.0,12.7512,12.7575,12.7386,12.7575,78800.0
2005-05-26 11:20:00,20.24,20.25,20.23,20.24,68600.0,12.7638,12.7701,12.7575,12.7638,68600.0
2005-05-26 11:25:00,20.24,20.27,20.24,20.27,24800.0,12.7638,12.7827,12.7638,12.7827,24800.0
2005-05-26 11:30:00,20.27,20.27,20.23,20.23,38800.0,12.7827,12.7827,12.7575,12.7575,38800.0
2005-05-26 11:35:00,20.22,20.28,20.22,20.28,72800.0,12.7512,12.789,12.7512,12.789,72800.0
2005-05-26 11:40:00,20.29,20.3,20.25,20.25,29000.0,12.7953,12.8016,12.7701,12.7701,29000.0
2005-05-26 11:45:00,20.25,20.26,20.25,20.25,21000.0,12.7701,12.7764,12.7701,12.7701,21000.0
2005-05-26 11:50:00,20.26,20.27,20.25,20.27,18600.0,12.7764,12.7827,12.7701,12.7827,18600.0
2005-05-26 11:55:00,20.27,20.29,20.26,20.28,24800.0,12.7827,12.7953,12.7764,12.789,24800.0
2005-05-26 12:00:00,20.28,20.29,20.28,20.28,31800.0,12.789,12.7953,12.789,12.789,31800.0
2005-05-26 12:05:00,20.28,20.3,20.28,20.3,32800.0,12.789,12.8016,12.789,12.8016,32800.0
2005-05-26 12:10:00,20.3,20.33,20.3,20.33,57200.0,12.8016,12.8206,12.8016,12.8206,57200.0
2005-05-26 12:15:00,20.33,20.33,20.32,20.32,20800.0,12.8206,12.8206,12.8143,12.8143,20800.0
2005-05-26 12:20:00,20.32,20.34,20.32,20.33,21200.0,12.8143,12.8269,12.8143,12.8206,21200.0
2005-05-26 12:25:00,20.34,20.36,20.33,20.34,24800.0,12.8269,12.8395,12.8206,12.8269,24800.0
2005-05-26 12:30:00,20.33,20.35,20.32,20.34,25400.0,12.8206,12.8332,12.8143,12.8269,25400.0
2005-05-26 12:35:00,20.34,20.34,20.33,20.34,21600.0,12.8269,12.8269,12.8206,12.8269,21600.0
2005-05-26 12:40:00,20.34,20.39,20.34,20.38,55600.0,12.8269,12.8584,12.8269,12.8521,55600.0
2005-05-26 12:45:00,20.38,20.42,20.38,20.4,36200.0,12.8521,12.8773,12.8521,12.8647,36200.0
2005-05-26 12:50:00,20.4,20.42,20.4,20.4,35000.0,12.8647,12.8773,12.8647,12.8647,35000.0
2005-05-26 12:55:00,20.4,20.4,20.38,20.39,13600.0,12.8647,12.8647,12.8521,12.8584,13600.0
2005-05-26 13:00:00,20.4,20.4,20.39,20.39,23800.0,12.8647,12.8647,12.8584,12.8584,23800.0
2005-05-26 13:05:00,20.4,20.41,20.4,20.4,81600.0,12.8647,12.871,12.8647,12.8647,81600.0
2005-05-26 13:10:00,20.4,20.42,20.4,20.41,28800.0,12.8647,12.8773,12.8647,12.871,28800.0
2005-05-26 13:15:00,20.42,20.42,20.36,20.36,39400.0,12.8773,12.8773,12.8395,12.8395,39400.0
2005-05-26 13:20:00,20.36,20.39,20.35,20.36,55000.0,12.8395,12.8584,12.8332,12.8395,55000.0
2005-05-26 13:25:00,20.36,20.36,20.35,20.35,15200.0,12.8395,12.8395,12.8332,12.8332,15200.0
2005-05-26 13:30:00,20.36,20.37,20.35,20.37,46000.0,12.8395,12.8458,12.8332,12.8458,46000.0
2005-05-26 13:35:00,20.37,20.4,20.36,20.4,37800.0,12.8458,12.8647,12.8395,12.8647,37800.0
2005-05-26 13:40:00,20.4,20.42,20.4,20.41,42600.0,12.8647,12.8773,12.8647,12.871,42600.0
2005-05-26 13:45:00,20.41,20.43,20.41,20.41,31000.0,12.871,12.8836,12.871,12.871,31000.0
2005-05-26 13:50:00,20.42,20.45,20.41,20.45,38600.0,12.8773,12.8962,12.871,12.8962,38600.0
2005-05-26 13:55:00,20.45,20.48,20.44,20.47,60600.0,12.8962,12.9152,12.8899,12.9089,60600.0
2005-05-26 14:00:00,20.48,20.49,20.47,20.49,56200.0,12.9152,12.9215,12.9089,12.9215,56200.0
2005-05-26 14:05:00,20.5,20.52,20.48,20.51,184600.0,12.9278,12.9404,12.9152,12.9341,184600.0
2005-05-26 14:10:00,20.5,20.51,20.48,20.49,43600.0,12.9278,12.9341,12.9152,12.9215,43600.0
2005-05-26 14:15:00,20.49,20.49,20.46,20.46,84800.0,12.9215,12.9215,12.9025,12.9025,84800.0
2005-05-26 14:20:00,20.46,20.5,20.46,20.5,80800.0,12.9025,12.9278,12.9025,12.9278,80800.0
2005-05-26 14:25:00,20.5,20.53,20.49,20.5,73200.0,12.9278,12.9467,12.9215,12.9278,73200.0
2005-05-26 14:30:00,20.51,20.52,20.5,20.5,33000.0,12.9341,12.9404,12.9278,12.9278,33000.0
2005-05-26 14:35:00,20.5,20.5,20.48,20.49,45200.0,12.9278,12.9278,12.9152,12.9215,45200.0
2005-05-26 14:40:00,20.49,20.51,20.49,20.51,20400.0,12.9215,12.9341,12.9215,12.9341,20400.0
2005-05-26 14:45:00,20.51,20.53,20.5,20.52,52800.0,12.9341,12.9467,12.9278,12.9404,52800.0
2005-05-26 14:50:00,20.52,20.52,20.49,20.5,35800.0,12.9404,12.9404,12.9215,12.9278,35800.0
2005-05-26 14:55:00,20.5,20.5,20.5,20.5,28200.0,12.9278,12.9278,12.9278,12.9278,28200.0
2005-05-26 15:00:00,20.5,20.52,20.5,20.5,78400.0,12.9278,12.9404,12.9278,12.9278,78400.0
2005-05-26 15:05:00,20.5,20.5,20.49,20.5,49600.0,12.9278,12.9278,12.9215,12.9278,49600.0
2005-05-26 15:10:00,20.5,20.5,20.49,20.49,14200.0,12.9278,12.9278,12.9215,12.9215,14200.0
2005-05-26 15:15:00,20.49,20.5,20.48,20.5,44400.0,12.9215,12.9278,12.9152,12.9278,44400.0
2005-05-26 15:20:00,20.5,20.5,20.49,20.5,74800.0,12.9278,12.9278,12.9215,12.9278,74800.0
2005-05-26 15:25:00,20.5,20.52,20.5,20.51,104000.0,12.9278,12.9404,12.9278,12.9341,104000.0
2005-05-26 15:30:00,20.5,20.52,20.5,20.5,90200.0,12.9278,12.9404,12.9278,12.9278,90200.0
2005-05-26 15:35:00,20.5,20.52,20.5,20.51,64200.0,12.9278,12.9404,12.9278,12.9341,64200.0
2005-05-26 15:40:00,20.52,20.53,20.51,20.52,125000.0,12.9404,12.9467,12.9341,12.9404,125000.0
2005-05-26 15:45:00,20.52,20.52,20.5,20.5,67200.0,12.9404,12.9404,12.9278,12.9278,67200.0
2005-05-26 15:50:00,20.5,20.5,20.5,20.5,104600.0,12.9278,12.9278,12.9278,12.9278,104600.0
2005-05-26 15:55:00,20.5,20.5,20.49,20.5,82800.0,12.9278,12.9278,12.9215,12.9278,82800.0
2005-05-27 09:30:00,20.65,20.65,20.61,20.61,157200.0,13.0224,13.0224,12.9971,12.9971,157200.0
2005-05-27 09:35:00,20.61,20.61,20.55,20.57,23200.0,12.9971,12.9971,12.9593,12.9719,23200.0
2005-05-27 09:40:00,20.56,20.65,20.56,20.61,58000.0,12.9656,13.0224,12.9656,12.9971,58000.0
2005-05-27 09:45:00,20.61,20.63,20.61,20.61,63000.0,12.9971,13.0098,12.9971,12.9971,63000.0
2005-05-27 09:50:00,20.6,20.61,20.52,20.54,83600.0,12.9908,12.9971,12.9404,12.953,83600.0
2005-05-27 09:55:00,20.54,20.61,20.53,20.53,41200.0,12.953,12.9971,12.9467,12.9467,41200.0
2005-05-27 10:00:00,20.54,20.54,20.52,20.54,30200.0,12.953,12.953,12.9404,12.953,30200.0
2005-05-27 10:05:00,20.54,20.59,20.54,20.58,18600.0,12.953,12.9845,12.953,12.9782,18600.0
2005-05-27 10:10:00,20.58,20.59,20.56,20.57,15000.0,12.9782,12.9845,12.9656,12.9719,15000.0
2005-05-27 10:15:00,20.57,20.58,20.54,20.55,21200.0,12.9719,12.9782,12.953,12.9593,21200.0
2005-05-27 10:20:00,20.55,20.6,20.55,20.6,46000.0,12.9593,12.9908,12.9593,12.9908,46000.0
2005-05-27 10:25:00,20.6,20.65,20.59,20.63,60000.0,12.9908,13.0224,12.9845,13.0098,60000.0
2005-05-27 10:30:00,20.64,20.64,20.6,20.6,17200.0,13.0161,13.0161,12.9908,12.9908,17200.0
2005-05-27 10:35:00,20.6,20.6,20.55,20.55,28000.0,12.9908,12.9908,12.9593,12.9593,28000.0
2005-05-27 10:40:00,20.56,20.58,20.55,20.57,24600.0,12.9656,12.9782,12.9593,12.9719,24600.0
2005-05-27 10:45:00,20.57,20.57,20.55,20.56,23800.0,12.9719,12.9719,12.9593,12.9656,23800.0
2005-05-27 10:50:00,20.56,20.61,20.56,20.61,13800.0,12.9656,12.9971,12.9656,12.9971,13800.0
2005-05-27 10:55:00,20.6,20.6,20.56,20.56,8800.0,12.9908,12.9908,12.9656,12.9656,8800.0
2005-05-27 11:00:00,20.56,20.57,20.55,20.56,78000.0,12.9656,12.9719,12.9593,12.9656,78000.0
2005-05-27 11:05:00,20.56,20.58,20.55,20.58,19600.0,12.9656,12.9782,12.9593,12.9782,19600.0
2005-05-27 11:10:00,20.57,20.57,20.56,20.57,16600.0,12.9719,12.9719,12.9656,12.9719,16600.0
2005-05-27 11:15:00,20.57,20.58,20.56,20.58,17600.0,12.9719,12.9782,12.9656,12.9782,17600.0
2005-05-27 11:20:00,20.57,20.58,20.56,20.58,15600.0,12.9719,12.9782,12.9656,12.9782,15600.0
2005-05-27 11:25:00,20.59,20.6,20.57,20.59,27000.0,12.9845,12.9908,12.9719,12.9845,27000.0
2005-05-27 11:30:00,20.6,20.64,20.6,20.6,41800.0,12.9908,13.0161,12.9908,12.9908,41800.0
2005-05-27 11:35:00,20.61,20.61,20.59,20.59,11600.0,12.9971,12.9971,12.9845,12.9845,11600.0
2005-05-27 11:40:00,20.59,20.6,20.59,20.6,28000.0,12.9845,12.9908,12.9845,12.9908,28000.0
2005-05-27 11:45:00,20.6,20.6,20.58,20.58,15000.0,12.9908,12.9908,12.9782,12.9782,15000.0
2005-05-27 11:50:00,20.58,20.59,20.58,20.59,9000.0,12.9782,12.9845,12.9782,12.9845,9000.0
2005-05-27 11:55:00,20.59,20.61,20.59,20.61,16800.0,12.9845,12.9971,12.9845,12.9971,16800.0
2005-05-27 12:00:00,20.62,20.64,20.61,20.62,16400.0,13.0034,13.0161,12.9971,13.0034,16400.0
2005-05-27 12:05:00,20.63,20.63,20.61,20.61,23200.0,13.0098,13.0098,12.9971,12.9971,23200.0
2005-05-27 12:10:00,20.61,20.63,20.61,20.63,19400.0,12.9971,13.0098,12.9971,13.0098,19400.0
2005-05-27 12:15:00,20.63,20.65,20.61,20.65,37800.0,13.0098,13.0224,12.9971,13.0224,37800.0
2005-05-27 12:20:00,20.65,20.66,20.64,20.65,22200.0,13.0224,13.0287,13.0161,13.0224,22200.0
2005-05-27 12:25:00,20.66,20.66,20.63,20.64,14800.0,13.0287,13.0287,13.0098,13.0161,14800.0
2005-05-27 12:30:00,20.65,20.66,20.65,20.65,23000.0,13.0224,13.0287,13.0224,13.0224,23000.0
2005-05-27 12:35:00,20.64,20.65,20.63,20.65,13200.0,13.0161,13.0224,13.0098,13.0224,13200.0
2005-05-27 12:40:00,20.63,20.66,20.62,20.66,41200.0,13.0098,13.0287,13.0034,13.0287,41200.0
2005-05-27 12:45:00,20.65,20.66,20.64,20.66,18800.0,13.0224,13.0287,13.0161,13.0287,18800.0
2005-05-27 12:50:00,20.66,20.66,20.65,20.65,19400.0,13.0287,13.0287,13.0224,13.0224,19400.0
2005-05-27 12:55:00,20.66,20.66,20.63,20.63,32600.0,13.0287,13.0287,13.0098,13.0098,32600.0
2005-05-27 13:00:00,20.64,20.66,20.63,20.65,17000.0,13.0161,13.0287,13.0098,13.0224,17000.0
2005-05-27 13:05:00,20.66,20.68,20.65,20.68,41000.0,13.0287,13.0413,13.0224,13.0413,41000.0
2005-05-27 13:10:00,20.68,20.68,20.67,20.68,36800.0,13.0413,13.0413,13.035,13.0413,36800.0
2005-05-27 13:15:00,20.69,20.71,20.69,20.71,33000.0,13.0476,13.0602,13.0476,13.0602,33000.0
2005-05-27 13:20:00,20.71,20.72,20.71,20.71,44800.0,13.0602,13.0665,13.0602,13.0602,44800.0
2005-05-27 13:25:00,20.7,20.71,20.69,20.69,23000.0,13.0539,13.0602,13.0476,13.0476,23000.0
2005-05-27 13:30:00,20.68,20.69,20.68,20.69,20000.0,13.0413,13.0476,13.0413,13.0476,20000.0
2005-05-27 13:35:00,20.69,20.7,20.68,20.68,19000.0,13.0476,13.0539,13.0413,13.0413,19000.0
2005-05-27 13:40:00,20.68,20.68,20.62,20.66,83800.0,13.0413,13.0413,13.0034,13.0287,83800.0
2005-05-27 13:45:00,20.65,20.65,20.59,20.59,30400.0,13.0224,13.0224,12.9845,12.9845,30400.0
2005-05-27 13:50:00,20.6,20.63,20.59,20.61,236000.0,12.9908,13.0098,12.9845,12.9971,236000.0
2005-05-27 13:55:00,20.62,20.65,20.62,20.64,23600.0,13.0034,13.0224,13.0034,13.0161,23600.0
2005-05-27 14:00:00,20.65,20.65,20.64,20.64,16400.0,13.0224,13.0224,13.0161,13.0161,16400.0
2005-05-27 14:05:00,20.64,20.67,20.64,20.66,22400.0,13.0161,13.035,13.0161,13.0287,22400.0
2005-05-27 14:10:00,20.67,20.68,20.67,20.67,19000.0,13.035,13.0413,13.035,13.035,19000.0
2005-05-27 14:15:00,20.68,20.68,20.68,20.68,18800.0,13.0413,13.0413,13.0413,13.0413,18800.0
2005-05-27 14:20:00,20.68,20.68,20.68,20.68,27400.0,13.0413,13.0413,13.0413,13.0413,27400.0
2005-05-27 14:25:00,20.68,20.72,20.68,20.72,22400.0,13.0413,13.0665,13.0413,13.0665,22400.0
2005-05-27 14:30:00,20.72,20.74,20.72,20.72,56000.0,13.0665,13.0791,13.0665,13.0665,56000.0
2005-05-27 14:35:00,20.72,20.72,20.72,20.72,28200.0,13.0665,13.0665,13.0665,13.0665,28200.0
2005-05-27 14:40:00,20.72,20.72,20.69,20.7,21600.0,13.0665,13.0665,13.0476,13.0539,21600.0
2005-05-27 14:45:00,20.7,20.7,20.68,20.7,25000.0,13.0539,13.0539,13.0413,13.0539,25000.0
2005-05-27 14:50:00,20.7,20.72,20.7,20.72,40800.0,13.0539,13.0665,13.0539,13.0665,40800.0
2005-05-27 14:55:00,20.72,20.74,20.71,20.74,46800.0,13.0665,13.0791,13.0602,13.0791,46800.0
2005-05-27 15:00:00,20.73,20.75,20.73,20.75,56000.0,13.0728,13.0854,13.0728,13.0854,56000.0
2005-05-27 15:05:00,20.74,20.75,20.73,20.75,50000.0,13.0791,13.0854,13.0728,13.0854,50000.0
2005-05-27 15:10:00,20.74,20.74,20.72,20.73,24600.0,13.0791,13.0791,13.0665,13.0728,24600.0
2005-05-27 15:15:00,20.73,20.73,20.72,20.73,29600.0,13.0728,13.0728,13.0665,13.0728,29600.0
2005-05-27 15:20:00,20.73,20.74,20.72,20.73,35800.0,13.0728,13.0791,13.0665,13.0728,35800.0
2005-05-27 15:25:00,20.73,20.76,20.72,20.76,54800.0,13.0728,13.0917,13.0665,13.0917,54800.0
2005-05-27 15:30:00,20.76,20.78,20.74,20.76,109800.0,13.0917,13.1043,13.0791,13.0917,109800.0
2005-05-27 15:35:00,20.76,20.78,20.76,20.78,84800.0,13.0917,13.1043,13.0917,13.1043,84800.0
2005-05-27 15:40:00,20.78,20.78,20.7,20.72,112400.0,13.1043,13.1043,13.0539,13.0665,112400.0
2005-05-27 15:45:00,20.72,20.73,20.72,20.72,42400.0,13.0665,13.0728,13.0665,13.0665,42400.0
2005-05-27 15:50:00,20.71,20.72,20.68,20.71,56800.0,13.0602,13.0665,13.0413,13.0602,56800.0
2005-05-27 15:55:00,20.72,20.73,20.7,20.72,83000.0,13.0665,13.0728,13.0539,13.0665,83000.0
2005-05-31 09:30:00,20.74,20.74,20.65,20.65,75200.0,13.0791,13.0791,13.0224,13.0224,75200.0
2005-05-31 09:35:00,20.68,20.68,20.63,20.68,49200.0,13.0413,13.0413,13.0098,13.0413,49200.0
2005-05-31 09:40:00,20.67,20.69,20.64,20.65,32400.0,13.035,13.0476,13.0161,13.0224,32400.0
2005-05-31 09:45:00,20.64,20.68,20.64,20.65,146600.0,13.0161,13.0413,13.0161,13.0224,146600.0
2005-05-31 09:50:00,20.65,20.67,20.64,20.67,24400.0,13.0224,13.035,13.0161,13.035,24400.0
2005-05-31 09:55:00,20.66,20.67,20.63,20.64,42600.0,13.0287,13.035,13.0098,13.0161,42600.0
2005-05-31 10:00:00,20.63,20.72,20.63,20.65,42000.0,13.0098,13.0665,13.0098,13.0224,42000.0
2005-05-31 10:05:00,20.63,20.66,20.62,20.64,35000.0,13.0098,13.0287,13.0034,13.0161,35000.0
2005-05-31 10:10:00,20.62,20.65,20.62,20.64,48800.0,13.0034,13.0224,13.0034,13.0161,48800.0
2005-05-31 10:15:00,20.64,20.66,20.61,20.61,40400.0,13.0161,13.0287,12.9971,12.9971,40400.0
2005-05-31 10:20:00,20.61,20.64,20.6,20.61,16000.0,12.9971,13.0161,12.9908,12.9971,16000.0
2005-05-31 10:25:00,20.61,20.65,20.6,20.65,28600.0,12.9971,13.0224,12.9908,13.0224,28600.0
2005-05-31 10:30:00,20.66,20.68,20.65,20.66,68400.0,13.0287,13.0413,13.0224,13.0287,68400.0
2005-05-31 10:35:00,20.67,20.72,20.67,20.71,29800.0,13.035,13.0665,13.035,13.0602,29800.0
2005-05-31 10:40:00,20.71,20.74,20.7,20.74,85400.0,13.0602,13.0791,13.0539,13.0791,85400.0
2005-05-31 10:45:00,20.74,20.78,20.74,20.78,41400.0,13.0791,13.1043,13.0791,13.1043,41400.0
2005-05-31 10:50:00,20.78,20.78,20.74,20.75,45200.0,13.1043,13.1043,13.0791,13.0854,45200.0
2005-05-31 10:55:00,20.74,20.75,20.7,20.7,71000.0,13.0791,13.0854,13.0539,13.0539,71000.0
2005-05-31 11:00:00,20.71,20.72,20.7,20.71,41800.0,13.0602,13.0665,13.0539,13.0602,41800.0
2005-05-31 11:05:00,20.7,20.71,20.69,20.69,15800.0,13.0539,13.0602,13.0476,13.0476,15800.0
2005-05-31 11:10:00,20.69,20.73,20.68,20.73,9600.0,13.0476,13.0728,13.0413,13.0728,9600.0
2005-05-31 11:15:00,20.72,20.72,20.7,20.71,7400.0,13.0665,13.0665,13.0539,13.0602,7400.0
2005-05-31 11:20:00,20.7,20.73,20.7,20.73,17200.0,13.0539,13.0728,13.0539,13.0728,17200.0
2005-05-31 11:25:00,20.72,20.74,20.72,20.74,38600.0,13.0665,13.0791,13.0665,13.0791,38600.0
2005-05-31 11:30:00,20.74,20.74,20.71,20.71,17200.0,13.0791,13.0791,13.0602,13.0602,17200.0
2005-05-31 11:35:00,20.72,20.76,20.72,20.75,38800.0,13.0665,13.0917,13.0665,13.0854,38800.0
2005-05-31 11:40:00,20.75,20.77,20.75,20.76,35800.0,13.0854,13.098,13.0854,13.0917,35800.0
2005-05-31 11:45:00,20.77,20.79,20.75,20.79,56600.0,13.098,13.1107,13.0854,13.1107,56600.0
2005-05-31 11:50:00,20.79,20.81,20.79,20.81,29000.0,13.1107,13.1233,13.1107,13.1233,29000.0
2005-05-31 11:55:00,20.81,20.85,20.81,20.82,60600.0,13.1233,13.1485,13.1233,13.1296,60600.0
2005-05-31 12:00:00,20.82,20.83,20.82,20.82,16600.0,13.1296,13.1359,13.1296,13.1296,16600.0
2005-05-31 12:05:00,20.82,20.88,20.81,20.86,112400.0,13.1296,13.1674,13.1233,13.1548,112400.0
2005-05-31 12:10:00,20.86,20.86,20.84,20.85,34200.0,13.1548,13.1548,13.1422,13.1485,34200.0
2005-05-31 12:15:00,20.85,20.89,20.84,20.88,105800.0,13.1485,13.1737,13.1422,13.1674,105800.0
2005-05-31 12:20:00,20.87,20.89,20.86,20.88,24400.0,13.1611,13.1737,13.1548,13.1674,24400.0
2005-05-31 12:25:00,20.89,20.89,20.86,20.86,17400.0,13.1737,13.1737,13.1548,13.1548,17400.0
2005-05-31 12:30:00,20.86,20.86,20.85,20.85,17000.0,13.1548,13.1548,13.1485,13.1485,17000.0
2005-05-31 12:35:00,20.85,20.85,20.83,20.83,38000.0,13.1485,13.1485,13.1359,13.1359,38000.0
2005-05-31 12:40:00,20.83,20.83,20.81,20.82,30200.0,13.1359,13.1359,13.1233,13.1296,30200.0
2005-05-31 12:45:00,20.81,20.82,20.81,20.82,76200.0,13.1233,13.1296,13.1233,13.1296,76200.0
2005-05-31 12:50:00,20.81,20.82,20.8,20.82,34000.0,13.1233,13.1296,13.117,13.1296,34000.0
2005-05-31 12:55:00,20.81,20.82,20.8,20.8,17000.0,13.1233,13.1296,13.117,13.117,17000.0
2005-05-31 13:00:00,20.8,20.8,20.79,20.8,25600.0,13.117,13.117,13.1107,13.117,25600.0
2005-05-31 13:05:00,20.79,20.8,20.77,20.78,29000.0,13.1107,13.117,13.098,13.1043,29000.0
2005-05-31 13:10:00,20.79,20.8,20.78,20.78,13800.0,13.1107,13.117,13.1043,13.1043,13800.0
2005-05-31 13:15:00,20.79,20.81,20.78,20.81,20400.0,13.1107,13.1233,13.1043,13.1233,20400.0
2005-05-31 13:20:00,20.81,20.82,20.79,20.8,29000.0,13.1233,13.1296,13.1107,13.117,29000.0
2005-05-31 13:25:00,20.8,20.8,20.78,20.79,20400.0,13.117,13.117,13.1043,13.1107,20400.0
2005-05-31 13:30:00,20.79,20.79,20.78,20.79,27600.0,13.1107,13.1107,13.1043,13.1107,27600.0
2005-05-31 13:35:00,20.79,20.82,20.79,20.8,26400.0,13.1107,13.1296,13.1107,13.117,26400.0
2005-05-31 13:40:00,20.8,20.81,20.8,20.81,10200.0,13.117,13.1233,13.117,13.1233,10200.0
2005-05-31 13:45:00,20.81,20.82,20.8,20.81,20800.0,13.1233,13.1296,13.117,13.1233,20800.0
2005-05-31 13:50:00,20.82,20.85,20.82,20.85,35000.0,13.1296,13.1485,13.1296,13.1485,35000.0
2005-05-31 13:55:00,20.84,20.84,20.83,20.83,29000.0,13.1422,13.1422,13.1359,13.1359,29000.0
2005-05-31 14:00:00,20.83,20.89,20.83,20.89,60600.0,13.1359,13.1737,13.1359,13.1737,60600.0
2005-05-31 14:05:00,20.89,20.9,20.89,20.89,61800.0,13.1737,13.18,13.1737,13.1737,61800.0
2005-05-31 14:10:00,20.89,20.91,20.89,20.9,89000.0,13.1737,13.1863,13.1737,13.18,89000.0
2005-05-31 14:15:00,20.9,20.92,20.89,20.9,125400.0,13.18,13.1926,13.1737,13.18,125400.0
2005-05-31 14:20:00,20.91,20.93,20.9,20.92,100000.0,13.1863,13.1989,13.18,13.1926,100000.0
2005-05-31 14:25:00,20.92,20.95,20.92,20.92,81800.0,13.1926,13.2116,13.1926,13.1926,81800.0
2005-05-31 14:30:00,20.93,20.96,20.92,20.95,124600.0,13.1989,13.2179,13.1926,13.2116,124600.0
2005-05-31 14:35:00,20.93,20.93,20.9,20.9,122600.0,13.1989,13.1989,13.18,13.18,122600.0
2005-05-31 14:40:00,20.9,20.91,20.89,20.89,50200.0,13.18,13.1863,13.1737,13.1737,50200.0
2005-05-31 14:45:00,20.89,20.9,20.88,20.9,35200.0,13.1737,13.18,13.1674,13.18,35200.0
2005-05-31 14:50:00,20.9,20.9,20.86,20.87,36200.0,13.18,13.18,13.1548,13.1611,36200.0
2005-05-31 14:55:00,20.86,20.89,20.86,20.88,53800.0,13.1548,13.1737,13.1548,13.1674,53800.0
2005-05-31 15:00:00,20.89,20.89,20.86,20.86,40600.0,13.1737,13.1737,13.1548,13.1548,40600.0
2005-05-31 15:05:00,20.86,20.86,20.86,20.86,19800.0,13.1548,13.1548,13.1548,13.1548,19800.0
2005-05-31 15:10:00,20.86,20.91,20.86,20.9,179000.0,13.1548,13.1863,13.1548,13.18,179000.0
2005-05-31 15:15:00,20.9,20.93,20.89,20.89,90800.0,13.18,13.1989,13.1737,13.1737,90800.0
2005-05-31 15:20:00,20.89,20.92,20.88,20.91,58000.0,13.1737,13.1926,13.1674,13.1863,58000.0
2005-05-31 15:25:00,20.91,20.91,20.86,20.88,89000.0,13.1863,13.1863,13.1548,13.1674,89000.0
2005-05-31 15:30:00,20.88,20.88,20.86,20.86,97000.0,13.1674,13.1674,13.1548,13.1548,97000.0
2005-05-31 15:35:00,20.86,20.86,20.85,20.86,65200.0,13.1548,13.1548,13.1485,13.1548,65200.0
2005-05-31 15:40:00,20.86,20.86,20.79,20.79,61800.0,13.1548,13.1548,13.1107,13.1107,61800.0
2005-05-31 15:45:00,20.79,20.83,20.78,20.81,93200.0,13.1107,13.1359,13.1043,13.1233,93200.0
2005-05-31 15:50:00,20.81,20.82,20.8,20.8,86600.0,13.1233,13.1296,13.117,13.117,86600.0
2005-05-31 15:55:00,20.8,20.8,20.79,20.79,92400.0,13.117,13.117,13.1107,13.1107,92400.0
2005-06-01 09:30:00,20.78,20.8,20.67,20.8,52400.0,13.1043,13.117,13.035,13.117,52400.0
2005-06-01 09:35:00,20.78,20.78,20.67,20.7,16400.0,13.1043,13.1043,13.035,13.0539,16400.0
2005-06-01 09:40:00,20.68,20.74,20.68,20.7,10400.0,13.0413,13.0791,13.0413,13.0539,10400.0
2005-06-01 09:45:00,20.71,20.77,20.7,20.77,20400.0,13.0602,13.098,13.0539,13.098,20400.0
2005-06-01 09:50:00,20.77,20.78,20.75,20.75,17800.0,13.098,13.1043,13.0854,13.0854,17800.0
2005-06-01 09:55:00,20.75,20.77,20.73,20.77,19800.0,13.0854,13.098,13.0728,13.098,19800.0
2005-06-01 10:00:00,20.77,20.81,20.77,20.81,39200.0,13.098,13.1233,13.098,13.1233,39200.0
2005-06-01 10:05:00,20.81,20.83,20.78,20.82,40000.0,13.1233,13.1359,13.1043,13.1296,40000.0
2005-06-01 10:10:00,20.83,20.88,20.79,20.84,33800.0,13.1359,13.1674,13.1107,13.1422,33800.0
2005-06-01 10:15:00,20.84,20.95,20.84,20.91,88000.0,13.1422,13.2116,13.1422,13.1863,88000.0
2005-06-01 10:20:00,20.91,20.96,20.91,20.96,67200.0,13.1863,13.2179,13.1863,13.2179,67200.0
2005-06-01 10:25:00,20.95,20.98,20.95,20.97,64600.0,13.2116,13.2305,13.2116,13.2242,64600.0
2005-06-01 10:30:00,20.97,20.98,20.96,20.97,56200.0,13.2242,13.2305,13.2179,13.2242,56200.0
2005-06-01 10:35:00,20.96,20.97,20.91,20.91,26800.0,13.2179,13.2242,13.1863,13.1863,26800.0
2005-06-01 10:40:00,20.91,20.92,20.88,20.88,59400.0,13.1863,13.1926,13.1674,13.1674,59400.0
2005-06-01 10:45:00,20.88,20.92,20.87,20.92,49200.0,13.1674,13.1926,13.1611,13.1926,49200.0
2005-06-01 10:50:00,20.92,20.93,20.89,20.9,41200.0,13.1926,13.1989,13.1737,13.18,41200.0
2005-06-01 10:55:00,20.9,20.94,20.9,20.92,61000.0,13.18,13.2052,13.18,13.1926,61000.0
2005-06-01 11:00:00,20.93,20.93,20.9,20.91,36000.0,13.1989,13.1989,13.18,13.1863,36000.0
2005-06-01 11:05:00,20.91,20.91,20.9,20.9,17600.0,13.1863,13.1863,13.18,13.18,17600.0
2005-06-01 11:10:00,20.9,20.93,20.89,20.93,31800.0,13.18,13.1989,13.1737,13.1989,31800.0
2005-06-01 11:15:00,20.93,21.0,20.92,20.99,55600.0,13.1989,13.2431,13.1926,13.2368,55600.0
2005-06-01 11:20:00,20.99,20.99,20.95,20.96,83200.0,13.2368,13.2368,13.2116,13.2179,83200.0
2005-06-01 11:25:00,20.96,20.98,20.96,20.98,34200.0,13.2179,13.2305,13.2179,13.2305,34200.0
2005-06-01 11:30:00,20.98,21.02,20.98,21.01,157400.0,13.2305,13.2557,13.2305,13.2494,157400.0
2005-06-01 11:35:00,21.01,21.03,21.0,21.01,17800.0,13.2494,13.262,13.2431,13.2494,17800.0
2005-06-01 11:40:00,21.01,21.01,20.93,20.93,75800.0,13.2494,13.2494,13.1989,13.1989,75800.0
2005-06-01 11:45:00,20.93,20.96,20.93,20.96,27200.0,13.1989,13.2179,13.1989,13.2179,27200.0
2005-06-01 11:50:00,20.96,21.0,20.96,21.0,42400.0,13.2179,13.2431,13.2179,13.2431,42400.0
2005-06-01 11:55:00,21.0,21.0,21.0,21.0,133200.0,13.2431,13.2431,13.2431,13.2431,133200.0
2005-06-01 12:00:00,21.0,21.0,20.98,20.98,16400.0,13.2431,13.2431,13.2305,13.2305,16400.0
2005-06-01 12:05:00,20.97,20.99,20.96,20.98,56200.0,13.2242,13.2368,13.2179,13.2305,56200.0
2005-06-01 12:10:00,20.98,20.99,20.97,20.98,35600.0,13.2305,13.2368,13.2242,13.2305,35600.0
2005-06-01 12:15:00,20.98,21.0,20.98,20.99,55000.0,13.2305,13.2431,13.2305,13.2368,55000.0
2005-06-01 12:20:00,21.0,21.0,20.97,20.97,27600.0,13.2431,13.2431,13.2242,13.2242,27600.0
2005-06-01 12:25:00,20.99,20.99,20.97,20.97,8800.0,13.2368,13.2368,13.2242,13.2242,8800.0
2005-06-01 12:30:00,20.98,21.0,20.97,21.0,19600.0,13.2305,13.2431,13.2242,13.2431,19600.0
2005-06-01 12:35:00,21.0,21.0,20.96,20.97,11200.0,13.2431,13.2431,13.2179,13.2242,11200.0
2005-06-01 12:40:00,20.97,20.98,20.95,20.98,17800.0,13.2242,13.2305,13.2116,13.2305,17800.0
2005-06-01 12:45:00,20.97,20.99,20.97,20.99,12400.0,13.2242,13.2368,13.2242,13.2368,12400.0
2005-06-01 12:50:00,20.98,21.0,20.98,20.99,24800.0,13.2305,13.2431,13.2305,13.2368,24800.0
2005-06-01 12:55:00,20.99,21.0,20.99,21.0,51200.0,13.2368,13.2431,13.2368,13.2431,51200.0
2005-06-01 13:00:00,21.0,21.0,20.99,21.0,40800.0,13.2431,13.2431,13.2368,13.2431,40800.0
2005-06-01 13:05:00,21.0,21.03,21.0,21.02,99600.0,13.2431,13.262,13.2431,13.2557,99600.0
2005-06-01 13:10:00,21.02,21.03,21.02,21.03,41000.0,13.2557,13.262,13.2557,13.262,41000.0
2005-06-01 13:15:00,21.03,21.05,20.99,20.99,53000.0,13.262,13.2746,13.2368,13.2368,53000.0
2005-06-01 13:20:00,20.99,21.03,20.99,21.03,25600.0,13.2368,13.262,13.2368,13.262,25600.0
2005-06-01 13:25:00,21.01,21.01,21.0,21.0,12600.0,13.2494,13.2494,13.2431,13.2431,12600.0
2005-06-01 13:30:00,21.0,21.03,21.0,21.0,14200.0,13.2431,13.262,13.2431,13.2431,14200.0
2005-06-01 13:35:00,21.0,21.01,20.99,20.99,30000.0,13.2431,13.2494,13.2368,13.2368,30000.0
2005-06-01 13:40:00,20.99,21.01,20.99,21.0,19800.0,13.2368,13.2494,13.2368,13.2431,19800.0
2005-06-01 13:45:00,21.01,21.01,21.0,21.0,18800.0,13.2494,13.2494,13.2431,13.2431,18800.0
2005-06-01 13:50:00,21.0,21.04,21.0,21.02,71600.0,13.2431,13.2683,13.2431,13.2557,71600.0
2005-06-01 13:55:00,21.02,21.03,21.01,21.03,29400.0,13.2557,13.262,13.2494,13.262,29400.0
2005-06-01 14:00:00,21.03,21.05,21.02,21.03,40000.0,13.262,13.2746,13.2557,13.262,40000.0
2005-06-01 14:05:00,21.03,21.03,21.0,21.0,11600.0,13.262,13.262,13.2431,13.2431,11600.0
2005-06-01 14:10:00,21.0,21.02,21.0,21.01,37800.0,13.2431,13.2557,13.2431,13.2494,37800.0
2005-06-01 14:15:00,21.01,21.01,20.96,20.96,28800.0,13.2494,13.2494,13.2179,13.2179,28800.0
2005-06-01 14:20:00,20.96,20.98,20.95,20.96,43800.0,13.2179,13.2305,13.2116,13.2179,43800.0
2005-06-01 14:25:00,20.97,20.97,20.93,20.95,16200.0,13.2242,13.2242,13.1989,13.2116,16200.0
2005-06-01 14:30:00,20.95,20.97,20.95,20.95,35200.0,13.2116,13.2242,13.2116,13.2116,35200.0
2005-06-01 14:35:00,20.95,20.96,20.95,20.95,45600.0,13.2116,13.2179,13.2116,13.2116,45600.0
2005-06-01 14:40:00,20.95,20.95,20.92,20.92,96400.0,13.2116,13.2116,13.1926,13.1926,96400.0
2005-06-01 14:45:00,20.92,20.92,20.9,20.9,106000.0,13.1926,13.1926,13.18,13.18,106000.0
2005-06-01 14:50:00,20.91,20.91,20.89,20.89,144200.0,13.1863,13.1863,13.1737,13.1737,144200.0
2005-06-01 14:55:00,20.89,20.9,20.86,20.9,40200.0,13.1737,13.18,13.1548,13.18,40200.0
2005-06-01 15:00:00,20.9,20.92,20.89,20.92,72400.0,13.18,13.1926,13.1737,13.1926,72400.0
2005-06-01 15:05:00,20.92,20.93,20.91,20.91,41600.0,13.1926,13.1989,13.1863,13.1863,41600.0
2005-06-01 15:10:00,20.91,20.92,20.91,20.92,49600.0,13.1863,13.1926,13.1863,13.1926,49600.0
2005-06-01 15:15:00,20.92,20.93,20.91,20.93,62800.0,13.1926,13.1989,13.1863,13.1989,62800.0
2005-06-01 15:20:00,20.93,20.93,20.92,20.93,167600.0,13.1989,13.1989,13.1926,13.1989,167600.0
2005-06-01 15:25:00,20.93,20.95,20.91,20.92,38800.0,13.1989,13.2116,13.1863,13.1926,38800.0
2005-06-01 15:30:00,20.91,20.96,20.91,20.94,52800.0,13.1863,13.2179,13.1863,13.2052,52800.0
2005-06-01 15:35:00,20.94,20.96,20.92,20.92,48000.0,13.2052,13.2179,13.1926,13.1926,48000.0
2005-06-01 15:40:00,20.92,20.93,20.92,20.92,40600.0,13.1926,13.1989,13.1926,13.1926,40600.0
2005-06-01 15:45:00,20.92,20.96,20.91,20.94,33400.0,13.1926,13.2179,13.1863,13.2052,33400.0
2005-06-01 15:50:00,20.94,20.94,20.94,20.94,0.0,13.2052,13.2052,13.2052,13.2052,0.0
2005-06-01 15:55:00,20.94,20.94,20.94,20.94,0.0,13.2052,13.2052,13.2052,13.2052,0.0
2005-06-02 09:30:00,20.86,20.89,20.79,20.82,104400.0,13.1548,13.1737,13.1107,13.1296,104400.0
2005-06-02 09:35:00,20.81,20.9,20.81,20.85,38600.0,13.1233,13.18,13.1233,13.1485,38600.0
2005-06-02 09:40:00,20.84,20.85,20.79,20.8,50800.0,13.1422,13.1485,13.1107,13.117,50800.0
2005-06-02 09:45:00,20.79,20.84,20.78,20.81,41200.0,13.1107,13.1422,13.1043,13.1233,41200.0
2005-06-02 09:50:00,20.81,20.87,20.81,20.87,45000.0,13.1233,13.1611,13.1233,13.1611,45000.0
2005-06-02 09:55:00,20.86,20.96,20.86,20.96,171200.0,13.1548,13.2179,13.1548,13.2179,171200.0
2005-06-02 10:00:00,20.94,20.98,20.94,20.97,131600.0,13.2052,13.2305,13.2052,13.2242,131600.0
2005-06-02 10:05:00,20.96,20.98,20.95,20.97,128600.0,13.2179,13.2305,13.2116,13.2242,128600.0
2005-06-02 10:10:00,20.97,20.97,20.94,20.96,43600.0,13.2242,13.2242,13.2052,13.2179,43600.0
2005-06-02 10:15:00,20.95,20.98,20.95,20.97,57200.0,13.2116,13.2305,13.2116,13.2242,57200.0
2005-06-02 10:20:00,20.97,20.99,20.97,20.98,41800.0,13.2242,13.2368,13.2242,13.2305,41800.0
2005-06-02 10:25:00,20.99,21.0,20.98,20.99,29000.0,13.2368,13.2431,13.2305,13.2368,29000.0
2005-06-02 10:30:00,20.99,21.03,20.99,21.03,140600.0,13.2368,13.262,13.2368,13.262,140600.0
2005-06-02 10:35:00,21.03,21.03,20.99,20.99,33600.0,13.262,13.262,13.2368,13.2368,33600.0
2005-06-02 10:40:00,20.99,21.02,20.99,21.02,35000.0,13.2368,13.2557,13.2368,13.2557,35000.0
2005-06-02 10:45:00,21.02,21.02,21.0,21.0,19600.0,13.2557,13.2557,13.2431,13.2431,19600.0
2005-06-02 10:50:00,21.0,21.0,20.98,20.99,32600.0,13.2431,13.2431,13.2305,13.2368,32600.0
2005-06-02 10:55:00,20.99,20.99,20.96,20.97,22200.0,13.2368,13.2368,13.2179,13.2242,22200.0
2005-06-02 11:00:00,20.96,20.98,20.95,20.98,48200.0,13.2179,13.2305,13.2116,13.2305,48200.0
2005-06-02 11:05:00,20.98,21.01,20.98,21.0,50200.0,13.2305,13.2494,13.2305,13.2431,50200.0
2005-06-02 11:10:00,21.0,21.0,21.0,21.0,32200.0,13.2431,13.2431,13.2431,13.2431,32200.0
2005-06-02 11:15:00,21.0,21.03,21.0,21.03,17200.0,13.2431,13.262,13.2431,13.262,17200.0
2005-06-02 11:20:00,21.03,21.03,20.99,20.99,14600.0,13.262,13.262,13.2368,13.2368,14600.0
2005-06-02 11:25:00,20.99,21.0,20.99,20.99,64000.0,13.2368,13.2431,13.2368,13.2368,64000.0
2005-06-02 11:30:00,20.99,21.0,20.99,21.0,39600.0,13.2368,13.2431,13.2368,13.2431,39600.0
2005-06-02 11:35:00,21.0,21.03,21.0,21.03,40400.0,13.2431,13.262,13.2431,13.262,40400.0
2005-06-02 11:40:00,21.03,21.04,21.01,21.02,30800.0,13.262,13.2683,13.2494,13.2557,30800.0
2005-06-02 11:45:00,21.03,21.03,21.01,21.02,12000.0,13.262,13.262,13.2494,13.2557,12000.0
2005-06-02 11:50:00,21.02,21.03,21.01,21.02,3600.0,13.2557,13.262,13.2494,13.2557,3600.0
2005-06-02 11:55:00,21.01,21.02,21.0,21.02,15800.0,13.2494,13.2557,13.2431,13.2557,15800.0
2005-06-02 12:00:00,21.02,21.02,21.02,21.02,8200.0,13.2557,13.2557,13.2557,13.2557,8200.0
2005-06-02 12:05:00,21.02,21.04,21.02,21.04,35000.0,13.2557,13.2683,13.2557,13.2683,35000.0
2005-06-02 12:10:00,21.04,21.05,21.04,21.04,19200.0,13.2683,13.2746,13.2683,13.2683,19200.0
2005-06-02 12:15:00,21.05,21.07,21.05,21.05,36000.0,13.2746,13.2872,13.2746,13.2746,36000.0
2005-06-02 12:20:00,21.05,21.07,21.05,21.07,28400.0,13.2746,13.2872,13.2746,13.2872,28400.0
2005-06-02 12:25:00,21.07,21.09,21.06,21.08,39000.0,13.2872,13.2998,13.2809,13.2935,39000.0
2005-06-02 12:30:00,21.09,21.1,21.08,21.08,31800.0,13.2998,13.3061,13.2935,13.2935,31800.0
2005-06-02 12:35:00,21.09,21.09,21.08,21.09,35600.0,13.2998,13.2998,13.2935,13.2998,35600.0
2005-06-02 12:40:00,21.08,21.1,21.08,21.09,29800.0,13.2935,13.3061,13.2935,13.2998,29800.0
2005-06-02 12:45:00,21.09,21.1,21.08,21.09,27000.0,13.2998,13.3061,13.2935,13.2998,27000.0
2005-06-02 12:50:00,21.09,21.11,21.09,21.1,31200.0,13.2998,13.3125,13.2998,13.3061,31200.0
2005-06-02 12:55:00,21.1,21.11,21.09,21.1,36200.0,13.3061,13.3125,13.2998,13.3061,36200.0
2005-06-02 13:00:00,21.1,21.11,21.09,21.11,30400.0,13.3061,13.3125,13.2998,13.3125,30400.0
2005-06-02 13:05:00,21.11,21.11,21.09,21.1,27400.0,13.3125,13.3125,13.2998,13.3061,27400.0
2005-06-02 13:10:00,21.09,21.1,21.09,21.1,16400.0,13.2998,13.3061,13.2998,13.3061,16400.0
2005-06-02 13:15:00,21.1,21.12,21.1,21.12,40400.0,13.3061,13.3188,13.3061,13.3188,40400.0
2005-06-02 13:20:00,21.12,21.13,21.11,21.11,39200.0,13.3188,13.3251,13.3125,13.3125,39200.0
2005-06-02 13:25:00,21.11,21.13,21.1,21.11,107600.0,13.3125,13.3251,13.3061,13.3125,107600.0
2005-06-02 13:30:00,21.11,21.12,21.1,21.1,22400.0,13.3125,13.3188,13.3061,13.3061,22400.0
2005-06-02 13:35:00,21.1,21.13,21.1,21.13,36600.0,13.3061,13.3251,13.3061,13.3251,36600.0
2005-06-02 13:40:00,21.13,21.13,21.1,21.11,52400.0,13.3251,13.3251,13.3061,13.3125,52400.0
2005-06-02 13:45:00,21.11,21.11,21.1,21.11,37800.0,13.3125,13.3125,13.3061,13.3125,37800.0
2005-06-02 13:50:00,21.11,21.14,21.11,21.14,36000.0,13.3125,13.3314,13.3125,13.3314,36000.0
2005-06-02 13:55:00,21.14,21.16,21.13,21.14,34400.0,13.3314,13.344,13.3251,13.3314,34400.0
2005-06-02 14:00:00,21.14,21.15,21.13,21.14,59200.0,13.3314,13.3377,13.3251,13.3314,59200.0
2005-06-02 14:05:00,21.13,21.13,21.11,21.13,27200.0,13.3251,13.3251,13.3125,13.3251,27200.0
2005-06-02 14:10:00,21.13,21.14,21.13,21.13,52000.0,13.3251,13.3314,13.3251,13.3251,52000.0
2005-06-02 14:15:00,21.14,21.15,21.13,21.14,78400.0,13.3314,13.3377,13.3251,13.3314,78400.0
2005-06-02 14:20:00,21.14,21.18,21.14,21.18,74600.0,13.3314,13.3566,13.3314,13.3566,74600.0
2005-06-02 14:25:00,21.17,21.23,21.17,21.23,125600.0,13.3503,13.3881,13.3503,13.3881,125600.0
2005-06-02 14:30:00,21.23,21.25,21.23,21.24,318800.0,13.3881,13.4007,13.3881,13.3944,318800.0
2005-06-02 14:35:00,21.24,21.24,21.22,21.24,87600.0,13.3944,13.3944,13.3818,13.3944,87600.0
2005-06-02 14:40:00,21.23,21.24,21.22,21.24,59600.0,13.3881,13.3944,13.3818,13.3944,59600.0
2005-06-02 14:45:00,21.24,21.24,21.21,21.21,39000.0,13.3944,13.3944,13.3755,13.3755,39000.0
2005-06-02 14:50:00,21.22,21.27,21.21,21.27,106000.0,13.3818,13.4134,13.3755,13.4134,106000.0
2005-06-02 14:55:00,21.25,21.29,21.23,21.24,107800.0,13.4007,13.426,13.3881,13.3944,107800.0
2005-06-02 15:00:00,21.24,21.29,21.24,21.26,99000.0,13.3944,13.426,13.3944,13.407,99000.0
2005-06-02 15:05:00,21.27,21.27,21.24,21.25,51000.0,13.4134,13.4134,13.3944,13.4007,51000.0
2005-06-02 15:10:00,21.25,21.25,21.22,21.23,231200.0,13.4007,13.4007,13.3818,13.3881,231200.0
2005-06-02 15:15:00,21.22,21.23,21.22,21.22,85400.0,13.3818,13.3881,13.3818,13.3818,85400.0
2005-06-02 15:20:00,21.22,21.25,21.22,21.22,104600.0,13.3818,13.4007,13.3818,13.3818,104600.0
2005-06-02 15:25:00,21.22,21.22,21.18,21.18,93800.0,13.3818,13.3818,13.3566,13.3566,93800.0
2005-06-02 15:30:00,21.18,21.18,21.17,21.17,73000.0,13.3566,13.3566,13.3503,13.3503,73000.0
2005-06-02 15:35:00,21.17,21.17,21.15,21.16,85400.0,13.3503,13.3503,13.3377,13.344,85400.0
2005-06-02 15:40:00,21.16,21.16,21.14,21.15,258400.0,13.344,13.344,13.3314,13.3377,258400.0
2005-06-02 15:45:00,21.15,21.16,21.12,21.12,164800.0,13.3377,13.344,13.3188,13.3188,164800.0
2005-06-02 15:50:00,21.13,21.21,21.12,21.21,199400.0,13.3251,13.3755,13.3188,13.3755,199400.0
2005-06-02 15:55:00,21.21,21.23,21.18,21.19,312800.0,13.3755,13.3881,13.3566,13.3629,312800.0
2005-06-03 09:30:00,21.11,21.2,21.06,21.14,94000.0,13.3125,13.3692,13.2809,13.3314,94000.0
2005-06-03 09:35:00,21.14,21.15,21.11,21.15,22200.0,13.3314,13.3377,13.3125,13.3377,22200.0
2005-06-03 09:40:00,21.14,21.14,21.04,21.06,79400.0,13.3314,13.3314,13.2683,13.2809,79400.0
2005-06-03 09:45:00,21.06,21.16,21.05,21.11,31600.0,13.2809,13.344,13.2746,13.3125,31600.0
2005-06-03 09:50:00,21.11,21.11,21.07,21.08,23800.0,13.3125,13.3125,13.2872,13.2935,23800.0
2005-06-03 09:55:00,21.07,21.08,21.06,21.07,20600.0,13.2872,13.2935,13.2809,13.2872,20600.0
2005-06-03 10:00:00,21.05,21.11,21.02,21.1,138200.0,13.2746,13.3125,13.2557,13.3061,138200.0
2005-06-03 10:05:00,21.07,21.09,21.06,21.08,68600.0,13.2872,13.2998,13.2809,13.2935,68600.0
2005-06-03 10:10:00,21.09,21.12,21.07,21.12,38600.0,13.2998,13.3188,13.2872,13.3188,38600.0
2005-06-03 10:15:00,21.12,21.12,21.07,21.07,18800.0,13.3188,13.3188,13.2872,13.2872,18800.0
2005-06-03 10:20:00,21.07,21.08,21.05,21.05,54000.0,13.2872,13.2935,13.2746,13.2746,54000.0
2005-06-03 10:25:00,21.05,21.07,21.05,21.07,71400.0,13.2746,13.2872,13.2746,13.2872,71400.0
2005-06-03 10:30:00,21.07,21.09,21.07,21.07,71400.0,13.2872,13.2998,13.2872,13.2872,71400.0
2005-06-03 10:35:00,21.07,21.07,21.04,21.04,137600.0,13.2872,13.2872,13.2683,13.2683,137600.0
2005-06-03 10:40:00,21.05,21.05,21.03,21.04,103600.0,13.2746,13.2746,13.262,13.2683,103600.0
2005-06-03 10:45:00,21.04,21.05,21.03,21.05,30000.0,13.2683,13.2746,13.262,13.2746,30000.0
2005-06-03 10:50:00,21.05,21.06,21.04,21.04,21800.0,13.2746,13.2809,13.2683,13.2683,21800.0
2005-06-03 10:55:00,21.04,21.06,21.04,21.06,29800.0,13.2683,13.2809,13.2683,13.2809,29800.0
2005-06-03 11:00:00,21.06,21.06,21.04,21.06,23800.0,13.2809,13.2809,13.2683,13.2809,23800.0
2005-06-03 11:05:00,21.05,21.05,21.03,21.04,69600.0,13.2746,13.2746,13.262,13.2683,69600.0
2005-06-03 11:10:00,21.03,21.05,21.03,21.04,56000.0,13.262,13.2746,13.262,13.2683,56000.0
2005-06-03 11:15:00,21.04,21.04,21.02,21.02,103200.0,13.2683,13.2683,13.2557,13.2557,103200.0
2005-06-03 11:20:00,21.02,21.03,21.01,21.01,105400.0,13.2557,13.262,13.2494,13.2494,105400.0
2005-06-03 11:25:00,21.01,21.02,21.0,21.0,30600.0,13.2494,13.2557,13.2431,13.2431,30600.0
2005-06-03 11:30:00,21.01,21.01,20.97,20.98,102200.0,13.2494,13.2494,13.2242,13.2305,102200.0
2005-06-03 11:35:00,20.98,20.98,20.94,20.94,33800.0,13.2305,13.2305,13.2052,13.2052,33800.0
2005-06-03 11:40:00,20.95,20.95,20.92,20.93,37000.0,13.2116,13.2116,13.1926,13.1989,37000.0
2005-06-03 11:45:00,20.93,20.93,20.92,20.92,49200.0,13.1989,13.1989,13.1926,13.1926,49200.0
2005-06-03 11:50:00,20.92,20.93,20.89,20.91,109200.0,13.1926,13.1989,13.1737,13.1863,109200.0
2005-06-03 11:55:00,20.91,20.97,20.9,20.97,25800.0,13.1863,13.2242,13.18,13.2242,25800.0
2005-06-03 12:00:00,20.96,20.97,20.95,20.95,38800.0,13.2179,13.2242,13.2116,13.2116,38800.0
2005-06-03 12:05:00,20.95,20.96,20.93,20.95,36400.0,13.2116,13.2179,13.1989,13.2116,36400.0
2005-06-03 12:10:00,20.95,20.97,20.93,20.97,40400.0,13.2116,13.2242,13.1989,13.2242,40400.0
2005-06-03 12:15:00,20.96,20.98,20.95,20.98,26000.0,13.2179,13.2305,13.2116,13.2305,26000.0
2005-06-03 12:20:00,20.98,20.98,20.97,20.98,8800.0,13.2305,13.2305,13.2242,13.2305,8800.0
2005-06-03 12:25:00,20.98,20.98,20.97,20.98,20600.0,13.2305,13.2305,13.2242,13.2305,20600.0
2005-06-03 12:30:00,20.99,20.99,20.97,20.99,92000.0,13.2368,13.2368,13.2242,13.2368,92000.0
2005-06-03 12:35:00,20.99,21.0,20.98,21.0,29200.0,13.2368,13.2431,13.2305,13.2431,29200.0
2005-06-03 12:40:00,21.0,21.02,21.0,21.02,17400.0,13.2431,13.2557,13.2431,13.2557,17400.0
2005-06-03 12:45:00,21.01,21.01,20.99,20.99,62800.0,13.2494,13.2494,13.2368,13.2368,62800.0
2005-06-03 12:50:00,20.99,20.99,20.99,20.99,18000.0,13.2368,13.2368,13.2368,13.2368,18000.0
2005-06-03 12:55:00,20.98,21.0,20.98,21.0,45000.0,13.2305,13.2431,13.2305,13.2431,45000.0
2005-06-03 13:00:00,21.0,21.0,20.99,21.0,139600.0,13.2431,13.2431,13.2368,13.2431,139600.0
2005-06-03 13:05:00,21.0,21.01,21.0,21.0,23400.0,13.2431,13.2494,13.2431,13.2431,23400.0
2005-06-03 13:10:00,21.0,21.0,20.99,21.0,76600.0,13.2431,13.2431,13.2368,13.2431,76600.0
2005-06-03 13:15:00,21.0,21.0,20.99,21.0,17400.0,13.2431,13.2431,13.2368,13.2431,17400.0
2005-06-03 13:20:00,20.99,21.0,20.99,20.99,22200.0,13.2368,13.2431,13.2368,13.2368,22200.0
2005-06-03 13:25:00,20.99,21.01,20.98,21.01,30000.0,13.2368,13.2494,13.2305,13.2494,30000.0
2005-06-03 13:30:00,21.01,21.02,21.0,21.0,18000.0,13.2494,13.2557,13.2431,13.2431,18000.0
2005-06-03 13:35:00,21.0,21.0,20.98,20.99,28400.0,13.2431,13.2431,13.2305,13.2368,28400.0
2005-06-03 13:40:00,20.99,21.0,20.99,21.0,75400.0,13.2368,13.2431,13.2368,13.2431,75400.0
2005-06-03 13:45:00,21.0,21.0,20.99,21.0,24200.0,13.2431,13.2431,13.2368,13.2431,24200.0
2005-06-03 13:50:00,20.99,21.01,20.98,21.0,34800.0,13.2368,13.2494,13.2305,13.2431,34800.0
2005-06-03 13:55:00,21.0,21.01,21.0,21.0,18000.0,13.2431,13.2494,13.2431,13.2431,18000.0
2005-06-03 14:00:00,21.0,21.0,21.0,21.0,29800.0,13.2431,13.2431,13.2431,13.2431,29800.0
2005-06-03 14:05:00,21.0,21.0,20.99,21.0,183400.0,13.2431,13.2431,13.2368,13.2431,183400.0
2005-06-03 14:10:00,21.0,21.0,20.99,21.0,29800.0,13.2431,13.2431,13.2368,13.2431,29800.0
2005-06-03 14:15:00,20.99,21.03,20.99,21.03,83200.0,13.2368,13.262,13.2368,13.262,83200.0
2005-06-03 14:20:00,21.03,21.03,21.0,21.0,20400.0,13.262,13.262,13.2431,13.2431,20400.0
2005-06-03 14:25:00,21.0,21.0,20.99,21.0,26200.0,13.2431,13.2431,13.2368,13.2431,26200.0
2005-06-03 14:30:00,21.0,21.0,20.99,21.0,29800.0,13.2431,13.2431,13.2368,13.2431,29800.0
2005-06-03 14:35:00,21.0,21.02,21.0,21.02,41600.0,13.2431,13.2557,13.2431,13.2557,41600.0
2005-06-03 14:40:00,21.01,21.04,21.01,21.03,67400.0,13.2494,13.2683,13.2494,13.262,67400.0
2005-06-03 14:45:00,21.03,21.04,21.01,21.01,73400.0,13.262,13.2683,13.2494,13.2494,73400.0
2005-06-03 14:50:00,21.02,21.02,21.0,21.0,39800.0,13.2557,13.2557,13.2431,13.2431,39800.0
2005-06-03 14:55:00,21.0,21.05,21.0,21.05,108800.0,13.2431,13.2746,13.2431,13.2746,108800.0
2005-06-03 15:00:00,21.04,21.05,21.03,21.05,93600.0,13.2683,13.2746,13.262,13.2746,93600.0
2005-06-03 15:05:00,21.05,21.08,21.05,21.06,147400.0,13.2746,13.2935,13.2746,13.2809,147400.0
2005-06-03 15:10:00,21.06,21.06,21.02,21.02,158600.0,13.2809,13.2809,13.2557,13.2557,158600.0
2005-06-03 15:15:00,21.02,21.04,21.0,21.04,91600.0,13.2557,13.2683,13.2431,13.2683,91600.0
2005-06-03 15:20:00,21.04,21.05,21.03,21.05,82800.0,13.2683,13.2746,13.262,13.2746,82800.0
2005-06-03 15:25:00,21.05,21.06,21.04,21.05,61600.0,13.2746,13.2809,13.2683,13.2746,61600.0
2005-06-03 15:30:00,21.05,21.08,21.05,21.08,106000.0,13.2746,13.2935,13.2746,13.2935,106000.0
2005-06-03 15:35:00,21.08,21.11,21.07,21.09,175800.0,13.2935,13.3125,13.2872,13.2998,175800.0
2005-06-03 15:40:00,21.09,21.16,21.09,21.14,173600.0,13.2998,13.344,13.2998,13.3314,173600.0
2005-06-03 15:45:00,21.14,21.15,21.13,21.15,96600.0,13.3314,13.3377,13.3251,13.3377,96600.0
2005-06-03 15:50:00,21.15,21.17,21.14,21.17,165600.0,13.3377,13.3503,13.3314,13.3503,165600.0
2005-06-03 15:55:00,21.17,21.17,21.12,21.12,192600.0,13.3503,13.3503,13.3188,13.3188,192600.0
2005-06-06 09:30:00,21.15,21.16,21.1,21.1,47600.0,13.3377,13.344,13.3061,13.3061,47600.0
2005-06-06 09:35:00,21.03,21.13,21.03,21.12,8600.0,13.262,13.3251,13.262,13.3188,8600.0
2005-06-06 09:40:00,21.12,21.2,21.12,21.15,24800.0,13.3188,13.3692,13.3188,13.3377,24800.0
2005-06-06 09:45:00,21.15,21.16,21.1,21.1,22600.0,13.3377,13.344,13.3061,13.3061,22600.0
2005-06-06 09:50:00,21.11,21.16,21.08,21.1,19800.0,13.3125,13.344,13.2935,13.3061,19800.0
2005-06-06 09:55:00,21.1,21.11,21.1,21.11,13800.0,13.3061,13.3125,13.3061,13.3125,13800.0
2005-06-06 10:00:00,21.11,21.11,21.06,21.09,10000.0,13.3125,13.3125,13.2809,13.2998,10000.0
2005-06-06 10:05:00,21.08,21.08,21.05,21.06,21600.0,13.2935,13.2935,13.2746,13.2809,21600.0
2005-06-06 10:10:00,21.07,21.11,21.06,21.11,19600.0,13.2872,13.3125,13.2809,13.3125,19600.0
2005-06-06 10:15:00,21.1,21.1,21.07,21.08,12400.0,13.3061,13.3061,13.2872,13.2935,12400.0
2005-06-06 10:20:00,21.08,21.13,21.08,21.13,21400.0,13.2935,13.3251,13.2935,13.3251,21400.0
2005-06-06 10:25:00,21.13,21.13,21.1,21.11,11000.0,13.3251,13.3251,13.3061,13.3125,11000.0
2005-06-06 10:30:00,21.1,21.11,21.1,21.11,16600.0,13.3061,13.3125,13.3061,13.3125,16600.0
2005-06-06 10:35:00,21.11,21.13,21.11,21.11,31600.0,13.3125,13.3251,13.3125,13.3125,31600.0
2005-06-06 10:40:00,21.1,21.11,21.09,21.11,35600.0,13.3061,13.3125,13.2998,13.3125,35600.0
2005-06-06 10:45:00,21.1,21.1,21.08,21.09,19000.0,13.3061,13.3061,13.2935,13.2998,19000.0
2005-06-06 10:50:00,21.08,21.09,21.07,21.09,24600.0,13.2935,13.2998,13.2872,13.2998,24600.0
2005-06-06 10:55:00,21.09,21.1,21.06,21.1,29600.0,13.2998,13.3061,13.2809,13.3061,29600.0
2005-06-06 11:00:00,21.09,21.11,21.09,21.11,77800.0,13.2998,13.3125,13.2998,13.3125,77800.0
2005-06-06 11:05:00,21.1,21.1,21.09,21.1,75800.0,13.3061,13.3061,13.2998,13.3061,75800.0
2005-06-06 11:10:00,21.1,21.11,21.09,21.11,24200.0,13.3061,13.3125,13.2998,13.3125,24200.0
2005-06-06 11:15:00,21.11,21.12,21.1,21.1,22200.0,13.3125,13.3188,13.3061,13.3061,22200.0
2005-06-06 11:20:00,21.11,21.17,21.1,21.15,48400.0,13.3125,13.3503,13.3061,13.3377,48400.0
2005-06-06 11:25:00,21.15,21.18,21.14,21.15,45800.0,13.3377,13.3566,13.3314,13.3377,45800.0
2005-06-06 11:30:00,21.15,21.15,21.14,21.14,15600.0,13.3377,13.3377,13.3314,13.3314,15600.0
2005-06-06 11:35:00,21.14,21.14,21.13,21.13,11600.0,13.3314,13.3314,13.3251,13.3251,11600.0
2005-06-06 11:40:00,21.13,21.13,21.12,21.13,27200.0,13.3251,13.3251,13.3188,13.3251,27200.0
2005-06-06 11:45:00,21.14,21.15,21.13,21.14,12800.0,13.3314,13.3377,13.3251,13.3314,12800.0
2005-06-06 11:50:00,21.14,21.16,21.14,21.15,56200.0,13.3314,13.344,13.3314,13.3377,56200.0
2005-06-06 11:55:00,21.14,21.16,21.14,21.14,9600.0,13.3314,13.344,13.3314,13.3314,9600.0
2005-06-06 12:00:00,21.15,21.2,21.15,21.19,51800.0,13.3377,13.3692,13.3377,13.3629,51800.0
2005-06-06 12:05:00,21.2,21.21,21.18,21.18,23200.0,13.3692,13.3755,13.3566,13.3566,23200.0
2005-06-06 12:10:00,21.18,21.2,21.18,21.2,38000.0,13.3566,13.3692,13.3566,13.3692,38000.0
2005-06-06 12:15:00,21.2,21.22,21.18,21.21,82200.0,13.3692,13.3818,13.3566,13.3755,82200.0
2005-06-06 12:20:00,21.21,21.22,21.18,21.18,21800.0,13.3755,13.3818,13.3566,13.3566,21800.0
2005-06-06 12:25:00,21.18,21.18,21.17,21.18,7600.0,13.3566,13.3566,13.3503,13.3566,7600.0
2005-06-06 12:30:00,21.18,21.18,21.17,21.18,13600.0,13.3566,13.3566,13.3503,13.3566,13600.0
2005-06-06 12:35:00,21.18,21.18,21.17,21.17,7600.0,13.3566,13.3566,13.3503,13.3503,7600.0
2005-06-06 12:40:00,21.17,21.18,21.17,21.17,8600.0,13.3503,13.3566,13.3503,13.3503,8600.0
2005-06-06 12:45:00,21.17,21.18,21.17,21.18,14600.0,13.3503,13.3566,13.3503,13.3566,14600.0
2005-06-06 12:50:00,21.19,21.2,21.18,21.2,15000.0,13.3629,13.3692,13.3566,13.3692,15000.0
2005-06-06 12:55:00,21.2,21.21,21.2,21.21,76600.0,13.3692,13.3755,13.3692,13.3755,76600.0
2005-06-06 13:00:00,21.21,21.21,21.2,21.2,25800.0,13.3755,13.3755,13.3692,13.3692,25800.0
2005-06-06 13:05:00,21.2,21.21,21.2,21.2,120800.0,13.3692,13.3755,13.3692,13.3692,120800.0
2005-06-06 13:10:00,21.21,21.23,21.2,21.22,25800.0,13.3755,13.3881,13.3692,13.3818,25800.0
2005-06-06 13:15:00,21.22,21.23,21.22,21.23,69400.0,13.3818,13.3881,13.3818,13.3881,69400.0
2005-06-06 13:20:00,21.23,21.24,21.23,21.23,33200.0,13.3881,13.3944,13.3881,13.3881,33200.0
2005-06-06 13:25:00,21.24,21.24,21.23,21.24,31200.0,13.3944,13.3944,13.3881,13.3944,31200.0
2005-06-06 13:30:00,21.24,21.24,21.22,21.22,48200.0,13.3944,13.3944,13.3818,13.3818,48200.0
2005-06-06 13:35:00,21.22,21.22,21.21,21.21,15000.0,13.3818,13.3818,13.3755,13.3755,15000.0
2005-06-06 13:40:00,21.21,21.22,21.19,21.19,69400.0,13.3755,13.3818,13.3629,13.3629,69400.0
2005-06-06 13:45:00,21.2,21.2,21.18,21.18,53000.0,13.3692,13.3692,13.3566,13.3566,53000.0
2005-06-06 13:50:00,21.2,21.2,21.18,21.18,23400.0,13.3692,13.3692,13.3566,13.3566,23400.0
2005-06-06 13:55:00,21.18,21.18,21.18,21.18,53600.0,13.3566,13.3566,13.3566,13.3566,53600.0
2005-06-06 14:00:00,21.18,21.18,21.17,21.18,65600.0,13.3566,13.3566,13.3503,13.3566,65600.0
2005-06-06 14:05:00,21.18,21.22,21.18,21.19,22800.0,13.3566,13.3818,13.3566,13.3629,22800.0
2005-06-06 14:10:00,21.18,21.2,21.18,21.19,13400.0,13.3566,13.3692,13.3566,13.3629,13400.0
2005-06-06 14:15:00,21.2,21.2,21.18,21.18,18400.0,13.3692,13.3692,13.3566,13.3566,18400.0
2005-06-06 14:20:00,21.18,21.18,21.17,21.17,9400.0,13.3566,13.3566,13.3503,13.3503,9400.0
2005-06-06 14:25:00,21.17,21.2,21.17,21.18,30600.0,13.3503,13.3692,13.3503,13.3566,30600.0
2005-06-06 14:30:00,21.18,21.2,21.18,21.2,16200.0,13.3566,13.3692,13.3566,13.3692,16200.0
2005-06-06 14:35:00,21.2,21.2,21.19,21.19,67800.0,13.3692,13.3692,13.3629,13.3629,67800.0
2005-06-06 14:40:00,21.19,21.19,21.18,21.18,13000.0,13.3629,13.3629,13.3566,13.3566,13000.0
2005-06-06 14:45:00,21.18,21.18,21.18,21.18,47600.0,13.3566,13.3566,13.3566,13.3566,47600.0
2005-06-06 14:50:00,21.18,21.2,21.18,21.2,48800.0,13.3566,13.3692,13.3566,13.3692,48800.0
2005-06-06 14:55:00,21.19,21.21,21.19,21.21,24800.0,13.3629,13.3755,13.3629,13.3755,24800.0
2005-06-06 15:00:00,21.21,21.23,21.19,21.22,75800.0,13.3755,13.3881,13.3629,13.3818,75800.0
2005-06-06 15:05:00,21.22,21.22,21.2,21.2,93800.0,13.3818,13.3818,13.3692,13.3692,93800.0
2005-06-06 15:10:00,21.2,21.21,21.2,21.2,36400.0,13.3692,13.3755,13.3692,13.3692,36400.0
2005-06-06 15:15:00,21.2,21.21,21.2,21.21,38800.0,13.3692,13.3755,13.3692,13.3755,38800.0
2005-06-06 15:20:00,21.2,21.23,21.2,21.21,34400.0,13.3692,13.3881,13.3692,13.3755,34400.0
2005-06-06 15:25:00,21.21,21.25,21.21,21.25,117400.0,13.3755,13.4007,13.3755,13.4007,117400.0
2005-06-06 15:30:00,21.25,21.26,21.24,21.24,185800.0,13.4007,13.407,13.3944,13.3944,185800.0
2005-06-06 15:35:00,21.24,21.24,21.23,21.23,152200.0,13.3944,13.3944,13.3881,13.3881,152200.0
2005-06-06 15:40:00,21.24,21.25,21.23,21.23,44800.0,13.3944,13.4007,13.3881,13.3881,44800.0
2005-06-06 15:45:00,21.24,21.29,21.24,21.27,136000.0,13.3944,13.426,13.3944,13.4134,136000.0
2005-06-06 15:50:00,21.26,21.28,21.25,21.27,57600.0,13.407,13.4197,13.4007,13.4134,57600.0
2005-06-06 15:55:00,21.27,21.27,21.25,21.27,109400.0,13.4134,13.4134,13.4007,13.4134,109400.0
2005-06-07 09:30:00,21.03,21.03,20.85,20.95,307600.0,13.262,13.262,13.1485,13.2116,307600.0
2005-06-07 09:35:00,20.95,21.06,20.95,21.03,115800.0,13.2116,13.2809,13.2116,13.262,115800.0
2005-06-07 09:40:00,21.02,21.04,20.96,20.98,505000.0,13.2557,13.2683,13.2179,13.2305,505000.0
2005-06-07 09:45:00,20.97,21.01,20.97,21.0,130200.0,13.2242,13.2494,13.2242,13.2431,130200.0
2005-06-07 09:50:00,21.0,21.0,20.96,20.99,103200.0,13.2431,13.2431,13.2179,13.2368,103200.0
2005-06-07 09:55:00,20.99,21.0,20.98,20.99,70200.0,13.2368,13.2431,13.2305,13.2368,70200.0
2005-06-07 10:00:00,20.99,21.01,20.99,20.99,62800.0,13.2368,13.2494,13.2368,13.2368,62800.0
2005-06-07 10:05:00,20.99,21.02,20.98,21.01,71000.0,13.2368,13.2557,13.2305,13.2494,71000.0
2005-06-07 10:10:00,21.01,21.05,20.99,20.99,68400.0,13.2494,13.2746,13.2368,13.2368,68400.0
2005-06-07 10:15:00,21.03,21.03,20.97,21.0,111800.0,13.262,13.262,13.2242,13.2431,111800.0
2005-06-07 10:20:00,21.0,21.0,20.98,21.0,97200.0,13.2431,13.2431,13.2305,13.2431,97200.0
2005-06-07 10:25:00,21.0,21.05,20.99,20.99,47600.0,13.2431,13.2746,13.2368,13.2368,47600.0
2005-06-07 10:30:00,21.0,21.03,21.0,21.0,40400.0,13.2431,13.262,13.2431,13.2431,40400.0
2005-06-07 10:35:00,21.0,21.02,21.0,21.0,41400.0,13.2431,13.2557,13.2431,13.2431,41400.0
2005-06-07 10:40:00,21.0,21.02,20.99,21.0,117600.0,13.2431,13.2557,13.2368,13.2431,117600.0
2005-06-07 10:45:00,21.0,21.02,20.99,21.0,72600.0,13.2431,13.2557,13.2368,13.2431,72600.0
2005-06-07 10:50:00,21.0,21.0,20.99,21.0,64800.0,13.2431,13.2431,13.2368,13.2431,64800.0
2005-06-07 10:55:00,21.0,21.0,20.99,21.0,94600.0,13.2431,13.2431,13.2368,13.2431,94600.0
2005-06-07 11:00:00,20.99,21.0,20.99,21.0,107400.0,13.2368,13.2431,13.2368,13.2431,107400.0
2005-06-07 11:05:00,21.0,21.0,20.99,21.0,84200.0,13.2431,13.2431,13.2368,13.2431,84200.0
2005-06-07 11:10:00,21.0,21.0,20.98,21.0,142800.0,13.2431,13.2431,13.2305,13.2431,142800.0
2005-06-07 11:15:00,21.0,21.0,20.99,21.0,72000.0,13.2431,13.2431,13.2368,13.2431,72000.0
2005-06-07 11:20:00,21.0,21.01,20.99,21.0,105600.0,13.2431,13.2494,13.2368,13.2431,105600.0
2005-06-07 11:25:00,21.0,21.0,20.99,21.0,36600.0,13.2431,13.2431,13.2368,13.2431,36600.0
2005-06-07 11:30:00,21.0,21.0,20.99,21.0,60600.0,13.2431,13.2431,13.2368,13.2431,60600.0
2005-06-07 11:35:00,20.99,21.0,20.99,20.99,80400.0,13.2368,13.2431,13.2368,13.2368,80400.0
2005-06-07 11:40:00,20.99,21.0,20.99,20.99,69200.0,13.2368,13.2431,13.2368,13.2368,69200.0
2005-06-07 11:45:00,21.0,21.0,20.99,21.0,38200.0,13.2431,13.2431,13.2368,13.2431,38200.0
2005-06-07 11:50:00,21.0,21.0,21.0,21.0,34200.0,13.2431,13.2431,13.2431,13.2431,34200.0
2005-06-07 11:55:00,21.0,21.0,20.99,21.0,37000.0,13.2431,13.2431,13.2368,13.2431,37000.0
2005-06-07 12:00:00,21.0,21.0,20.98,20.99,48400.0,13.2431,13.2431,13.2305,13.2368,48400.0
2005-06-07 12:05:00,20.99,20.99,20.98,20.99,56400.0,13.2368,13.2368,13.2305,13.2368,56400.0
2005-06-07 12:10:00,20.99,21.0,20.99,20.99,137400.0,13.2368,13.2431,13.2368,13.2368,137400.0
2005-06-07 12:15:00,21.0,21.0,20.99,20.99,35600.0,13.2431,13.2431,13.2368,13.2368,35600.0
2005-06-07 12:20:00,20.99,21.0,20.99,21.0,36600.0,13.2368,13.2431,13.2368,13.2431,36600.0
2005-06-07 12:25:00,21.0,21.02,20.99,20.99,103000.0,13.2431,13.2557,13.2368,13.2368,103000.0
2005-06-07 12:30:00,21.0,21.0,20.99,21.0,20600.0,13.2431,13.2431,13.2368,13.2431,20600.0
2005-06-07 12:35:00,20.99,21.0,20.99,21.0,43400.0,13.2368,13.2431,13.2368,13.2431,43400.0
2005-06-07 12:40:00,21.0,21.02,21.0,21.0,122200.0,13.2431,13.2557,13.2431,13.2431,122200.0
2005-06-07 12:45:00,21.0,21.01,21.0,21.01,33000.0,13.2431,13.2494,13.2431,13.2494,33000.0
2005-06-07 12:50:00,21.02,21.02,21.0,21.01,11400.0,13.2557,13.2557,13.2431,13.2494,11400.0
2005-06-07 12:55:00,21.02,21.06,21.01,21.04,60000.0,13.2557,13.2809,13.2494,13.2683,60000.0
2005-06-07 13:00:00,21.04,21.04,21.01,21.01,65400.0,13.2683,13.2683,13.2494,13.2494,65400.0
2005-06-07 13:05:00,21.0,21.02,21.0,21.01,28000.0,13.2431,13.2557,13.2431,13.2494,28000.0
2005-06-07 13:10:00,21.0,21.01,21.0,21.01,35800.0,13.2431,13.2494,13.2431,13.2494,35800.0
2005-06-07 13:15:00,21.01,21.01,20.99,21.0,149600.0,13.2494,13.2494,13.2368,13.2431,149600.0
2005-06-07 13:20:00,21.0,21.0,20.98,20.98,25800.0,13.2431,13.2431,13.2305,13.2305,25800.0
2005-06-07 13:25:00,20.99,21.0,20.99,20.99,13000.0,13.2368,13.2431,13.2368,13.2368,13000.0
2005-06-07 13:30:00,20.99,21.0,20.99,20.99,29200.0,13.2368,13.2431,13.2368,13.2368,29200.0
2005-06-07 13:35:00,21.0,21.0,20.99,20.99,15600.0,13.2431,13.2431,13.2368,13.2368,15600.0
2005-06-07 13:40:00,20.99,20.99,20.97,20.97,40000.0,13.2368,13.2368,13.2242,13.2242,40000.0
2005-06-07 13:45:00,20.97,20.99,20.97,20.98,21600.0,13.2242,13.2368,13.2242,13.2305,21600.0
2005-06-07 13:50:00,20.98,20.99,20.97,20.99,23800.0,13.2305,13.2368,13.2242,13.2368,23800.0
2005-06-07 13:55:00,20.99,20.99,20.98,20.99,17800.0,13.2368,13.2368,13.2305,13.2368,17800.0
2005-06-07 14:00:00,20.98,20.98,20.96,20.97,43400.0,13.2305,13.2305,13.2179,13.2242,43400.0
2005-06-07 14:05:00,20.96,21.0,20.96,20.97,61000.0,13.2179,13.2431,13.2179,13.2242,61000.0
2005-06-07 14:10:00,20.97,20.97,20.93,20.95,94200.0,13.2242,13.2242,13.1989,13.2116,94200.0
2005-06-07 14:15:00,20.94,20.98,20.93,20.98,89200.0,13.2052,13.2305,13.1989,13.2305,89200.0
2005-06-07 14:20:00,20.97,20.97,20.92,20.93,42600.0,13.2242,13.2242,13.1926,13.1989,42600.0
2005-06-07 14:25:00,20.93,20.96,20.92,20.93,22600.0,13.1989,13.2179,13.1926,13.1989,22600.0
2005-06-07 14:30:00,20.93,20.95,20.93,20.94,20600.0,13.1989,13.2116,13.1989,13.2052,20600.0
2005-06-07 14:35:00,20.94,20.95,20.93,20.95,74200.0,13.2052,13.2116,13.1989,13.2116,74200.0
2005-06-07 14:40:00,20.95,20.95,20.91,20.93,36600.0,13.2116,13.2116,13.1863,13.1989,36600.0
2005-06-07 14:45:00,20.93,20.93,20.92,20.92,34200.0,13.1989,13.1989,13.1926,13.1926,34200.0
2005-06-07 14:50:00,20.92,20.93,20.92,20.92,111600.0,13.1926,13.1989,13.1926,13.1926,111600.0
2005-06-07 14:55:00,20.92,20.92,20.91,20.91,38600.0,13.1926,13.1926,13.1863,13.1863,38600.0
2005-06-07 15:00:00,20.91,20.93,20.9,20.91,34000.0,13.1863,13.1989,13.18,13.1863,34000.0
2005-06-07 15:05:00,20.91,20.92,20.89,20.92,40800.0,13.1863,13.1926,13.1737,13.1926,40800.0
2005-06-07 15:10:00,20.92,20.93,20.9,20.91,112400.0,13.1926,13.1989,13.18,13.1863,112400.0
2005-06-07 15:15:00,20.91,20.93,20.9,20.92,135200.0,13.1863,13.1989,13.18,13.1926,135200.0
2005-06-07 15:20:00,20.92,20.93,20.89,20.9,44600.0,13.1926,13.1989,13.1737,13.18,44600.0
2005-06-07 15:25:00,20.9,20.93,20.89,20.9,158200.0,13.18,13.1989,13.1737,13.18,158200.0
2005-06-07 15:30:00,20.9,20.92,20.88,20.92,103200.0,13.18,13.1926,13.1674,13.1926,103200.0
2005-06-07 15:35:00,20.92,20.93,20.9,20.91,121400.0,13.1926,13.1989,13.18,13.1863,121400.0
2005-06-07 15:40:00,20.91,20.92,20.9,20.91,91000.0,13.1863,13.1926,13.18,13.1863,91000.0
2005-06-07 15:45:00,20.91,20.92,20.9,20.91,167200.0,13.1863,13.1926,13.18,13.1863,167200.0
2005-06-07 15:50:00,20.91,20.92,20.91,20.91,54400.0,13.1863,13.1926,13.1863,13.1863,54400.0
2005-06-07 15:55:00,20.91,20.91,20.9,20.9,83400.0,13.1863,13.1863,13.18,13.18,83400.0
2005-06-08 09:30:00,21.0,21.0,20.9,20.91,48600.0,13.2431,13.2431,13.18,13.1863,48600.0
2005-06-08 09:35:00,20.91,20.97,20.87,20.9,36000.0,13.1863,13.2242,13.1611,13.18,36000.0
2005-06-08 09:40:00,20.9,20.9,20.85,20.86,64400.0,13.18,13.18,13.1485,13.1548,64400.0
2005-06-08 09:45:00,20.86,20.89,20.85,20.86,103400.0,13.1548,13.1737,13.1485,13.1548,103400.0
2005-06-08 09:50:00,20.86,20.89,20.84,20.84,66400.0,13.1548,13.1737,13.1422,13.1422,66400.0
2005-06-08 09:55:00,20.85,20.87,20.84,20.87,52600.0,13.1485,13.1611,13.1422,13.1611,52600.0
2005-06-08 10:00:00,20.88,20.89,20.84,20.87,62000.0,13.1674,13.1737,13.1422,13.1611,62000.0
2005-06-08 10:05:00,20.87,20.9,20.86,20.87,61200.0,13.1611,13.18,13.1548,13.1611,61200.0
2005-06-08 10:10:00,20.87,20.88,20.85,20.86,34400.0,13.1611,13.1674,13.1485,13.1548,34400.0
2005-06-08 10:15:00,20.85,20.9,20.85,20.89,28800.0,13.1485,13.18,13.1485,13.1737,28800.0
2005-06-08 10:20:00,20.9,20.9,20.89,20.89,28400.0,13.18,13.18,13.1737,13.1737,28400.0
2005-06-08 10:25:00,20.89,20.9,20.88,20.89,27400.0,13.1737,13.18,13.1674,13.1737,27400.0
2005-06-08 10:30:00,20.89,20.91,20.86,20.91,343800.0,13.1737,13.1863,13.1548,13.1863,343800.0
2005-06-08 10:35:00,20.91,20.92,20.9,20.91,39200.0,13.1863,13.1926,13.18,13.1863,39200.0
2005-06-08 10:40:00,20.92,20.92,20.88,20.89,46600.0,13.1926,13.1926,13.1674,13.1737,46600.0
2005-06-08 10:45:00,20.89,20.9,20.89,20.89,63600.0,13.1737,13.18,13.1737,13.1737,63600.0
2005-06-08 10:50:00,20.89,20.9,20.89,20.9,67200.0,13.1737,13.18,13.1737,13.18,67200.0
2005-06-08 10:55:00,20.9,20.9,20.9,20.9,54600.0,13.18,13.18,13.18,13.18,54600.0
2005-06-08 11:00:00,20.9,20.91,20.89,20.91,203600.0,13.18,13.1863,13.1737,13.1863,203600.0
2005-06-08 11:05:00,20.91,20.92,20.89,20.89,79400.0,13.1863,13.1926,13.1737,13.1737,79400.0
2005-06-08 11:10:00,20.9,20.9,20.88,20.89,30200.0,13.18,13.18,13.1674,13.1737,30200.0
2005-06-08 11:15:00,20.89,20.92,20.89,20.9,41400.0,13.1737,13.1926,13.1737,13.18,41400.0
2005-06-08 11:20:00,20.88,20.89,20.88,20.88,27200.0,13.1674,13.1737,13.1674,13.1674,27200.0
2005-06-08 11:25:00,20.89,20.9,20.88,20.9,24000.0,13.1737,13.18,13.1674,13.18,24000.0
2005-06-08 11:30:00,20.9,20.9,20.89,20.89,37200.0,13.18,13.18,13.1737,13.1737,37200.0
2005-06-08 11:35:00,20.89,20.9,20.88,20.88,76600.0,13.1737,13.18,13.1674,13.1674,76600.0
2005-06-08 11:40:00,20.88,20.88,20.86,20.86,35600.0,13.1674,13.1674,13.1548,13.1548,35600.0
2005-06-08 11:45:00,20.86,20.9,20.86,20.88,29400.0,13.1548,13.18,13.1548,13.1674,29400.0
2005-06-08 11:50:00,20.88,20.89,20.88,20.89,15600.0,13.1674,13.1737,13.1674,13.1737,15600.0
2005-06-08 11:55:00,20.88,20.9,20.88,20.89,26400.0,13.1674,13.18,13.1674,13.1737,26400.0
2005-06-08 12:00:00,20.89,20.9,20.88,20.88,50400.0,13.1737,13.18,13.1674,13.1674,50400.0
2005-06-08 12:05:00,20.89,20.89,20.87,20.88,21400.0,13.1737,13.1737,13.1611,13.1674,21400.0
2005-06-08 12:10:00,20.88,20.89,20.88,20.88,15000.0,13.1674,13.1737,13.1674,13.1674,15000.0
2005-06-08 12:15:00,20.89,20.9,20.87,20.87,13200.0,13.1737,13.18,13.1611,13.1611,13200.0
2005-06-08 12:20:00,20.88,20.88,20.87,20.88,20400.0,13.1674,13.1674,13.1611,13.1674,20400.0
2005-06-08 12:25:00,20.88,20.88,20.86,20.86,68600.0,13.1674,13.1674,13.1548,13.1548,68600.0
2005-06-08 12:30:00,20.87,20.87,20.86,20.86,16200.0,13.1611,13.1611,13.1548,13.1548,16200.0
2005-06-08 12:35:00,20.86,20.88,20.85,20.88,25000.0,13.1548,13.1674,13.1485,13.1674,25000.0
2005-06-08 12:40:00,20.87,20.88,20.86,20.87,69400.0,13.1611,13.1674,13.1548,13.1611,69400.0
2005-06-08 12:45:00,20.88,20.88,20.87,20.88,36800.0,13.1674,13.1674,13.1611,13.1674,36800.0
2005-06-08 12:50:00,20.87,20.9,20.87,20.9,25000.0,13.1611,13.18,13.1611,13.18,25000.0
2005-06-08 12:55:00,20.89,20.9,20.88,20.88,14200.0,13.1737,13.18,13.1674,13.1674,14200.0
2005-06-08 13:00:00,20.88,20.9,20.86,20.9,30600.0,13.1674,13.18,13.1548,13.18,30600.0
2005-06-08 13:05:00,20.9,20.9,20.89,20.89,15400.0,13.18,13.18,13.1737,13.1737,15400.0
2005-06-08 13:10:00,20.88,20.89,20.87,20.89,133000.0,13.1674,13.1737,13.1611,13.1737,133000.0
2005-06-08 13:15:00,20.89,20.9,20.89,20.9,11200.0,13.1737,13.18,13.1737,13.18,11200.0
2005-06-08 13:20:00,20.9,20.9,20.89,20.89,17200.0,13.18,13.18,13.1737,13.1737,17200.0
2005-06-08 13:25:00,20.89,20.9,20.89,20.89,10400.0,13.1737,13.18,13.1737,13.1737,10400.0
2005-06-08 13:30:00,20.89,20.89,20.88,20.88,23000.0,13.1737,13.1737,13.1674,13.1674,23000.0
2005-06-08 13:35:00,20.88,20.89,20.88,20.89,12800.0,13.1674,13.1737,13.1674,13.1737,12800.0
2005-06-08 13:40:00,20.89,20.9,20.89,20.89,10800.0,13.1737,13.18,13.1737,13.1737,10800.0
2005-06-08 13:45:00,20.89,20.9,20.88,20.88,68800.0,13.1737,13.18,13.1674,13.1674,68800.0
2005-06-08 13:50:00,20.88,20.89,20.88,20.88,36000.0,13.1674,13.1737,13.1674,13.1674,36000.0
2005-06-08 13:55:00,20.88,20.9,20.87,20.89,37000.0,13.1674,13.18,13.1611,13.1737,37000.0
2005-06-08 14:00:00,20.89,20.9,20.88,20.88,158800.0,13.1737,13.18,13.1674,13.1674,158800.0
2005-06-08 14:05:00,20.89,20.89,20.86,20.86,32800.0,13.1737,13.1737,13.1548,13.1548,32800.0
2005-06-08 14:10:00,20.86,20.88,20.85,20.88,91400.0,13.1548,13.1674,13.1485,13.1674,91400.0
2005-06-08 14:15:00,20.87,20.89,20.86,20.88,20800.0,13.1611,13.1737,13.1548,13.1674,20800.0
2005-06-08 14:20:00,20.88,20.89,20.87,20.89,19800.0,13.1674,13.1737,13.1611,13.1737,19800.0
2005-06-08 14:25:00,20.89,20.9,20.88,20.88,14600.0,13.1737,13.18,13.1674,13.1674,14600.0
2005-06-08 14:30:00,20.88,20.89,20.87,20.89,24800.0,13.1674,13.1737,13.1611,13.1737,24800.0
2005-06-08 14:35:00,20.9,20.9,20.89,20.89,26400.0,13.18,13.18,13.1737,13.1737,26400.0
2005-06-08 14:40:00,20.89,20.89,20.88,20.88,18600.0,13.1737,13.1737,13.1674,13.1674,18600.0
2005-06-08 14:45:00,20.88,20.89,20.88,20.88,11000.0,13.1674,13.1737,13.1674,13.1674,11000.0
2005-06-08 14:50:00,20.88,20.9,20.88,20.9,26200.0,13.1674,13.18,13.1674,13.18,26200.0
2005-06-08 14:55:00,20.89,20.9,20.88,20.89,29200.0,13.1737,13.18,13.1674,13.1737,29200.0
2005-06-08 15:00:00,20.89,20.89,20.86,20.87,15400.0,13.1737,13.1737,13.1548,13.1611,15400.0
2005-06-08 15:05:00,20.87,20.9,20.87,20.89,26400.0,13.1611,13.18,13.1611,13.1737,26400.0
2005-06-08 15:10:00,20.89,20.89,20.88,20.88,30400.0,13.1737,13.1737,13.1674,13.1674,30400.0
2005-06-08 15:15:00,20.88,20.89,20.88,20.88,15600.0,13.1674,13.1737,13.1674,13.1674,15600.0
2005-06-08 15:20:00,20.88,20.89,20.86,20.86,34400.0,13.1674,13.1737,13.1548,13.1548,34400.0
2005-06-08 15:25:00,20.87,20.88,20.87,20.88,22000.0,13.1611,13.1674,13.1611,13.1674,22000.0
2005-06-08 15:30:00,20.87,20.88,20.86,20.86,47600.0,13.1611,13.1674,13.1548,13.1548,47600.0
2005-06-08 15:35:00,20.87,20.88,20.86,20.88,27200.0,13.1611,13.1674,13.1548,13.1674,27200.0
2005-06-08 15:40:00,20.88,20.88,20.86,20.87,50000.0,13.1674,13.1674,13.1548,13.1611,50000.0
2005-06-08 15:45:00,20.88,20.89,20.87,20.89,18800.0,13.1674,13.1737,13.1611,13.1737,18800.0
2005-06-08 15:50:00,20.89,20.91,20.89,20.89,252000.0,13.1737,13.1863,13.1737,13.1737,252000.0
2005-06-08 15:55:00,20.89,20.9,20.88,20.89,41400.0,13.1737,13.18,13.1674,13.1737,41400.0
2005-06-09 09:30:00,20.9,20.91,20.77,20.77,73800.0,13.18,13.1863,13.098,13.098,73800.0
2005-06-09 09:35:00,20.8,20.86,20.79,20.82,81800.0,13.117,13.1548,13.1107,13.1296,81800.0
2005-06-09 09:40:00,20.82,20.86,20.81,20.84,38800.0,13.1296,13.1548,13.1233,13.1422,38800.0
2005-06-09 09:45:00,20.84,20.84,20.8,20.82,36000.0,13.1422,13.1422,13.117,13.1296,36000.0
2005-06-09 09:50:00,20.83,20.96,20.82,20.96,58800.0,13.1359,13.2179,13.1296,13.2179,58800.0
2005-06-09 09:55:00,20.93,21.0,20.93,20.96,98000.0,13.1989,13.2431,13.1989,13.2179,98000.0
2005-06-09 10:00:00,20.96,20.97,20.9,20.93,118600.0,13.2179,13.2242,13.18,13.1989,118600.0
2005-06-09 10:05:00,20.94,21.02,20.93,20.99,94000.0,13.2052,13.2557,13.1989,13.2368,94000.0
2005-06-09 10:10:00,20.99,21.0,20.86,20.89,38000.0,13.2368,13.2431,13.1548,13.1737,38000.0
2005-06-09 10:15:00,20.88,20.98,20.88,20.91,48800.0,13.1674,13.2305,13.1674,13.1863,48800.0
2005-06-09 10:20:00,20.91,20.95,20.91,20.93,47400.0,13.1863,13.2116,13.1863,13.1989,47400.0
2005-06-09 10:25:00,20.93,20.96,20.92,20.96,52800.0,13.1989,13.2179,13.1926,13.2179,52800.0
2005-06-09 10:30:00,20.97,20.98,20.96,20.98,53400.0,13.2242,13.2305,13.2179,13.2305,53400.0
2005-06-09 10:35:00,20.98,20.98,20.93,20.94,51000.0,13.2305,13.2305,13.1989,13.2052,51000.0
2005-06-09 10:40:00,20.95,20.95,20.93,20.93,35000.0,13.2116,13.2116,13.1989,13.1989,35000.0
2005-06-09 10:45:00,20.94,20.99,20.93,20.99,87400.0,13.2052,13.2368,13.1989,13.2368,87400.0
2005-06-09 10:50:00,21.0,21.0,20.98,20.98,60800.0,13.2431,13.2431,13.2305,13.2305,60800.0
2005-06-09 10:55:00,20.99,21.0,20.96,20.96,54600.0,13.2368,13.2431,13.2179,13.2179,54600.0
2005-06-09 11:00:00,20.99,21.0,20.97,21.0,44400.0,13.2368,13.2431,13.2242,13.2431,44400.0
2005-06-09 11:05:00,21.0,21.04,21.0,21.0,55600.0,13.2431,13.2683,13.2431,13.2431,55600.0
2005-06-09 11:10:00,21.01,21.01,20.97,20.99,25000.0,13.2494,13.2494,13.2242,13.2368,25000.0
2005-06-09 11:15:00,20.99,21.0,20.99,21.0,75000.0,13.2368,13.2431,13.2368,13.2431,75000.0
2005-06-09 11:20:00,21.0,21.0,20.98,20.98,133600.0,13.2431,13.2431,13.2305,13.2305,133600.0
2005-06-09 11:25:00,20.98,21.0,20.98,20.98,15200.0,13.2305,13.2431,13.2305,13.2305,15200.0
2005-06-09 11:30:00,20.98,21.0,20.98,21.0,93600.0,13.2305,13.2431,13.2305,13.2431,93600.0
2005-06-09 11:35:00,21.0,21.08,21.0,21.06,110800.0,13.2431,13.2935,13.2431,13.2809,110800.0
2005-06-09 11:40:00,21.06,21.12,21.06,21.09,66400.0,13.2809,13.3188,13.2809,13.2998,66400.0
2005-06-09 11:45:00,21.09,21.13,21.09,21.11,39600.0,13.2998,13.3251,13.2998,13.3125,39600.0
2005-06-09 11:50:00,21.12,21.12,21.09,21.1,31400.0,13.3188,13.3188,13.2998,13.3061,31400.0
2005-06-09 11:55:00,21.1,21.1,21.08,21.08,21400.0,13.3061,13.3061,13.2935,13.2935,21400.0
2005-06-09 12:00:00,21.09,21.09,21.07,21.07,106600.0,13.2998,13.2998,13.2872,13.2872,106600.0
2005-06-09 12:05:00,21.08,21.09,21.05,21.09,67400.0,13.2935,13.2998,13.2746,13.2998,67400.0
2005-06-09 12:10:00,21.09,21.15,21.09,21.15,68400.0,13.2998,13.3377,13.2998,13.3377,68400.0
2005-06-09 12:15:00,21.14,21.17,21.14,21.15,71400.0,13.3314,13.3503,13.3314,13.3377,71400.0
2005-06-09 12:20:00,21.15,21.18,21.15,21.18,40200.0,13.3377,13.3566,13.3377,13.3566,40200.0
2005-06-09 12:25:00,21.18,21.25,21.18,21.24,46000.0,13.3566,13.4007,13.3566,13.3944,46000.0
2005-06-09 12:30:00,21.25,21.25,21.24,21.25,47800.0,13.4007,13.4007,13.3944,13.4007,47800.0
2005-06-09 12:35:00,21.25,21.25,21.23,21.25,26000.0,13.4007,13.4007,13.3881,13.4007,26000.0
2005-06-09 12:40:00,21.25,21.25,21.23,21.24,47000.0,13.4007,13.4007,13.3881,13.3944,47000.0
2005-06-09 12:45:00,21.23,21.24,21.21,21.21,41200.0,13.3881,13.3944,13.3755,13.3755,41200.0
2005-06-09 12:50:00,21.21,21.21,21.2,21.2,121200.0,13.3755,13.3755,13.3692,13.3692,121200.0
2005-06-09 12:55:00,21.2,21.23,21.2,21.21,36000.0,13.3692,13.3881,13.3692,13.3755,36000.0
2005-06-09 13:00:00,21.21,21.22,21.2,21.21,21800.0,13.3755,13.3818,13.3692,13.3755,21800.0
2005-06-09 13:05:00,21.21,21.21,21.2,21.21,18600.0,13.3755,13.3755,13.3692,13.3755,18600.0
2005-06-09 13:10:00,21.21,21.21,21.19,21.19,25000.0,13.3755,13.3755,13.3629,13.3629,25000.0
2005-06-09 13:15:00,21.19,21.19,21.15,21.15,38600.0,13.3629,13.3629,13.3377,13.3377,38600.0
2005-06-09 13:20:00,21.15,21.15,21.1,21.11,43400.0,13.3377,13.3377,13.3061,13.3125,43400.0
2005-06-09 13:25:00,21.11,21.13,21.1,21.13,23400.0,13.3125,13.3251,13.3061,13.3251,23400.0
2005-06-09 13:30:00,21.11,21.14,21.11,21.13,22800.0,13.3125,13.3314,13.3125,13.3251,22800.0
2005-06-09 13:35:00,21.14,21.16,21.14,21.14,25800.0,13.3314,13.344,13.3314,13.3314,25800.0
2005-06-09 13:40:00,21.14,21.18,21.14,21.18,16400.0,13.3314,13.3566,13.3314,13.3566,16400.0
2005-06-09 13:45:00,21.17,21.17,21.15,21.15,68800.0,13.3503,13.3503,13.3377,13.3377,68800.0
2005-06-09 13:50:00,21.15,21.15,21.12,21.12,19200.0,13.3377,13.3377,13.3188,13.3188,19200.0
2005-06-09 13:55:00,21.13,21.16,21.11,21.14,51200.0,13.3251,13.344,13.3125,13.3314,51200.0
2005-06-09 14:00:00,21.14,21.15,21.13,21.14,36200.0,13.3314,13.3377,13.3251,13.3314,36200.0
2005-06-09 14:05:00,21.15,21.17,21.14,21.17,46400.0,13.3377,13.3503,13.3314,13.3503,46400.0
2005-06-09 14:10:00,21.17,21.2,21.17,21.2,37800.0,13.3503,13.3692,13.3503,13.3692,37800.0
2005-06-09 14:15:00,21.2,21.2,21.18,21.2,26600.0,13.3692,13.3692,13.3566,13.3692,26600.0
2005-06-09 14:20:00,21.2,21.2,21.15,21.16,39000.0,13.3692,13.3692,13.3377,13.344,39000.0
2005-06-09 14:25:00,21.16,21.18,21.15,21.18,39200.0,13.344,13.3566,13.3377,13.3566,39200.0
2005-06-09 14:30:00,21.18,21.19,21.16,21.18,65800.0,13.3566,13.3629,13.344,13.3566,65800.0
2005-06-09 14:35:00,21.18,21.19,21.16,21.16,29600.0,13.3566,13.3629,13.344,13.344,29600.0
2005-06-09 14:40:00,21.16,21.2,21.16,21.18,43600.0,13.344,13.3692,13.344,13.3566,43600.0
2005-06-09 14:45:00,21.18,21.19,21.18,21.18,32200.0,13.3566,13.3629,13.3566,13.3566,32200.0
2005-06-09 14:50:00,21.18,21.18,21.17,21.18,58000.0,13.3566,13.3566,13.3503,13.3566,58000.0
2005-06-09 14:55:00,21.18,21.2,21.18,21.2,44600.0,13.3566,13.3692,13.3566,13.3692,44600.0
2005-06-09 15:00:00,21.2,21.21,21.18,21.21,75600.0,13.3692,13.3755,13.3566,13.3755,75600.0
2005-06-09 15:05:00,21.22,21.24,21.21,21.24,66400.0,13.3818,13.3944,13.3755,13.3944,66400.0
2005-06-09 15:10:00,21.24,21.24,21.21,21.21,54200.0,13.3944,13.3944,13.3755,13.3755,54200.0
2005-06-09 15:15:00,21.21,21.21,21.16,21.16,68200.0,13.3755,13.3755,13.344,13.344,68200.0
2005-06-09 15:20:00,21.17,21.17,21.14,21.14,74200.0,13.3503,13.3503,13.3314,13.3314,74200.0
2005-06-09 15:25:00,21.14,21.15,21.11,21.11,96200.0,13.3314,13.3377,13.3125,13.3125,96200.0
2005-06-09 15:30:00,21.12,21.13,21.11,21.12,121400.0,13.3188,13.3251,13.3125,13.3188,121400.0
2005-06-09 15:35:00,21.12,21.13,21.11,21.11,134600.0,13.3188,13.3251,13.3125,13.3125,134600.0
2005-06-09 15:40:00,21.11,21.11,21.1,21.11,84800.0,13.3125,13.3125,13.3061,13.3125,84800.0
2005-06-09 15:45:00,21.1,21.11,21.09,21.09,80400.0,13.3061,13.3125,13.2998,13.2998,80400.0
2005-06-09 15:50:00,21.1,21.11,21.09,21.1,91800.0,13.3061,13.3125,13.2998,13.3061,91800.0
2005-06-09 15:55:00,21.1,21.11,21.1,21.11,81200.0,13.3061,13.3125,13.3061,13.3125,81200.0
2005-06-10 09:30:00,21.0,21.14,21.0,21.13,68600.0,13.2431,13.3314,13.2431,13.3251,68600.0
2005-06-10 09:35:00,21.13,21.16,21.09,21.16,42600.0,13.3251,13.344,13.2998,13.344,42600.0
2005-06-10 09:40:00,21.16,21.18,21.1,21.15,101600.0,13.344,13.3566,13.3061,13.3377,101600.0
2005-06-10 09:45:00,21.15,21.16,21.1,21.13,119600.0,13.3377,13.344,13.3061,13.3251,119600.0
2005-06-10 09:50:00,21.15,21.15,21.12,21.13,42200.0,13.3377,13.3377,13.3188,13.3251,42200.0
2005-06-10 09:55:00,21.13,21.18,21.13,21.13,85000.0,13.3251,13.3566,13.3251,13.3251,85000.0
2005-06-10 10:00:00,21.13,21.18,21.13,21.18,28600.0,13.3251,13.3566,13.3251,13.3566,28600.0
2005-06-10 10:05:00,21.18,21.21,21.17,21.18,46600.0,13.3566,13.3755,13.3503,13.3566,46600.0
2005-06-10 10:10:00,21.18,21.2,21.18,21.2,91600.0,13.3566,13.3692,13.3566,13.3692,91600.0
2005-06-10 10:15:00,21.2,21.22,21.19,21.2,23600.0,13.3692,13.3818,13.3629,13.3692,23600.0
2005-06-10 10:20:00,21.19,21.2,21.18,21.2,80200.0,13.3629,13.3692,13.3566,13.3692,80200.0
2005-06-10 10:25:00,21.19,21.19,21.16,21.16,43200.0,13.3629,13.3629,13.344,13.344,43200.0
2005-06-10 10:30:00,21.15,21.15,21.12,21.12,12000.0,13.3377,13.3377,13.3188,13.3188,12000.0
2005-06-10 10:35:00,21.13,21.13,21.1,21.13,21800.0,13.3251,13.3251,13.3061,13.3251,21800.0
2005-06-10 10:40:00,21.13,21.15,21.13,21.13,23600.0,13.3251,13.3377,13.3251,13.3251,23600.0
2005-06-10 10:45:00,21.13,21.14,21.13,21.13,23400.0,13.3251,13.3314,13.3251,13.3251,23400.0
2005-06-10 10:50:00,21.13,21.15,21.1,21.1,40400.0,13.3251,13.3377,13.3061,13.3061,40400.0
2005-06-10 10:55:00,21.1,21.11,21.09,21.09,17200.0,13.3061,13.3125,13.2998,13.2998,17200.0
2005-06-10 11:00:00,21.1,21.1,21.08,21.08,15000.0,13.3061,13.3061,13.2935,13.2935,15000.0
2005-06-10 11:05:00,21.08,21.11,21.08,21.11,28800.0,13.2935,13.3125,13.2935,13.3125,28800.0
2005-06-10 11:10:00,21.11,21.11,21.1,21.11,25000.0,13.3125,13.3125,13.3061,13.3125,25000.0
2005-06-10 11:15:00,21.11,21.11,21.1,21.1,65600.0,13.3125,13.3125,13.3061,13.3061,65600.0
2005-06-10 11:20:00,21.1,21.11,21.08,21.1,23000.0,13.3061,13.3125,13.2935,13.3061,23000.0
2005-06-10 11:25:00,21.1,21.11,21.1,21.11,9000.0,13.3061,13.3125,13.3061,13.3125,9000.0
2005-06-10 11:30:00,21.11,21.11,21.09,21.1,29200.0,13.3125,13.3125,13.2998,13.3061,29200.0
2005-06-10 11:35:00,21.1,21.1,21.09,21.09,28000.0,13.3061,13.3061,13.2998,13.2998,28000.0
2005-06-10 11:40:00,21.09,21.11,21.09,21.1,29800.0,13.2998,13.3125,13.2998,13.3061,29800.0
2005-06-10 11:45:00,21.1,21.11,21.1,21.11,32200.0,13.3061,13.3125,13.3061,13.3125,32200.0
2005-06-10 11:50:00,21.11,21.11,21.11,21.11,17200.0,13.3125,13.3125,13.3125,13.3125,17200.0
2005-06-10 11:55:00,21.11,21.11,21.08,21.08,27800.0,13.3125,13.3125,13.2935,13.2935,27800.0
2005-06-10 12:00:00,21.08,21.1,21.07,21.08,46400.0,13.2935,13.3061,13.2872,13.2935,46400.0
2005-06-10 12:05:00,21.08,21.08,21.07,21.08,27600.0,13.2935,13.2935,13.2872,13.2935,27600.0
2005-06-10 12:10:00,21.07,21.08,21.07,21.07,27800.0,13.2872,13.2935,13.2872,13.2872,27800.0
2005-06-10 12:15:00,21.07,21.07,21.05,21.05,44000.0,13.2872,13.2872,13.2746,13.2746,44000.0
2005-06-10 12:20:00,21.06,21.07,21.05,21.06,15000.0,13.2809,13.2872,13.2746,13.2809,15000.0
2005-06-10 12:25:00,21.06,21.08,21.05,21.06,18200.0,13.2809,13.2935,13.2746,13.2809,18200.0
2005-06-10 12:30:00,21.06,21.1,21.06,21.09,18800.0,13.2809,13.3061,13.2809,13.2998,18800.0
2005-06-10 12:35:00,21.08,21.08,21.07,21.07,12000.0,13.2935,13.2935,13.2872,13.2872,12000.0
2005-06-10 12:40:00,21.07,21.07,21.06,21.07,9400.0,13.2872,13.2872,13.2809,13.2872,9400.0
2005-06-10 12:45:00,21.08,21.08,21.08,21.08,10400.0,13.2935,13.2935,13.2935,13.2935,10400.0
2005-06-10 12:50:00,21.07,21.07,21.07,21.07,5400.0,13.2872,13.2872,13.2872,13.2872,5400.0
2005-06-10 12:55:00,21.07,21.07,21.06,21.07,5000.0,13.2872,13.2872,13.2809,13.2872,5000.0
2005-06-10 13:00:00,21.06,21.07,21.06,21.07,31600.0,13.2809,13.2872,13.2809,13.2872,31600.0
2005-06-10 13:05:00,21.07,21.08,21.07,21.08,12600.0,13.2872,13.2935,13.2872,13.2935,12600.0
2005-06-10 13:10:00,21.08,21.1,21.08,21.1,34800.0,13.2935,13.3061,13.2935,13.3061,34800.0
2005-06-10 13:15:00,21.1,21.13,21.1,21.13,66400.0,13.3061,13.3251,13.3061,13.3251,66400.0
2005-06-10 13:20:00,21.13,21.14,21.13,21.13,17000.0,13.3251,13.3314,13.3251,13.3251,17000.0
2005-06-10 13:25:00,21.13,21.14,21.12,21.13,107200.0,13.3251,13.3314,13.3188,13.3251,107200.0
2005-06-10 13:30:00,21.13,21.13,21.12,21.13,118000.0,13.3251,13.3251,13.3188,13.3251,118000.0
2005-06-10 13:35:00,21.13,21.14,21.12,21.14,165000.0,13.3251,13.3314,13.3188,13.3314,165000.0
2005-06-10 13:40:00,21.14,21.17,21.13,21.17,10400.0,13.3314,13.3503,13.3251,13.3503,10400.0
2005-06-10 13:45:00,21.17,21.18,21.17,21.17,37000.0,13.3503,13.3566,13.3503,13.3503,37000.0
2005-06-10 13:50:00,21.17,21.17,21.15,21.15,13200.0,13.3503,13.3503,13.3377,13.3377,13200.0
2005-06-10 13:55:00,21.15,21.15,21.13,21.14,46200.0,13.3377,13.3377,13.3251,13.3314,46200.0
2005-06-10 14:00:00,21.13,21.15,21.13,21.14,12600.0,13.3251,13.3377,13.3251,13.3314,12600.0
2005-06-10 14:05:00,21.14,21.14,21.11,21.12,56800.0,13.3314,13.3314,13.3125,13.3188,56800.0
2005-06-10 14:10:00,21.12,21.13,21.11,21.12,13800.0,13.3188,13.3251,13.3125,13.3188,13800.0
2005-06-10 14:15:00,21.11,21.13,21.11,21.13,13800.0,13.3125,13.3251,13.3125,13.3251,13800.0
2005-06-10 14:20:00,21.13,21.15,21.13,21.15,14600.0,13.3251,13.3377,13.3251,13.3377,14600.0
2005-06-10 14:25:00,21.15,21.15,21.12,21.12,18600.0,13.3377,13.3377,13.3188,13.3188,18600.0
2005-06-10 14:30:00,21.12,21.14,21.11,21.14,9200.0,13.3188,13.3314,13.3125,13.3314,9200.0
2005-06-10 14:35:00,21.13,21.15,21.13,21.14,21600.0,13.3251,13.3377,13.3251,13.3314,21600.0
2005-06-10 14:40:00,21.14,21.15,21.14,21.14,14800.0,13.3314,13.3377,13.3314,13.3314,14800.0
2005-06-10 14:45:00,21.14,21.14,21.11,21.11,25400.0,13.3314,13.3314,13.3125,13.3125,25400.0
2005-06-10 14:50:00,21.11,21.14,21.11,21.11,21000.0,13.3125,13.3314,13.3125,13.3125,21000.0
2005-06-10 14:55:00,21.11,21.14,21.11,21.14,18600.0,13.3125,13.3314,13.3125,13.3314,18600.0
2005-06-10 15:00:00,21.14,21.16,21.13,21.13,60400.0,13.3314,13.344,13.3251,13.3251,60400.0
2005-06-10 15:05:00,21.14,21.14,21.13,21.13,24400.0,13.3314,13.3314,13.3251,13.3251,24400.0
2005-06-10 15:10:00,21.13,21.16,21.13,21.16,39000.0,13.3251,13.344,13.3251,13.344,39000.0
2005-06-10 15:15:00,21.15,21.16,21.13,21.13,39600.0,13.3377,13.344,13.3251,13.3251,39600.0
2005-06-10 15:20:00,21.13,21.14,21.12,21.14,92800.0,13.3251,13.3314,13.3188,13.3314,92800.0
2005-06-10 15:25:00,21.14,21.15,21.13,21.14,26400.0,13.3314,13.3377,13.3251,13.3314,26400.0
2005-06-10 15:30:00,21.14,21.14,21.13,21.13,20000.0,13.3314,13.3314,13.3251,13.3251,20000.0
2005-06-10 15:35:00,21.13,21.15,21.13,21.15,24800.0,13.3251,13.3377,13.3251,13.3377,24800.0
2005-06-10 15:40:00,21.16,21.16,21.14,21.14,56200.0,13.344,13.344,13.3314,13.3314,56200.0
2005-06-10 15:45:00,21.14,21.16,21.14,21.15,33000.0,13.3314,13.344,13.3314,13.3377,33000.0
2005-06-10 15:50:00,21.15,21.15,21.12,21.13,82200.0,13.3377,13.3377,13.3188,13.3251,82200.0
2005-06-10 15:55:00,21.11,21.12,21.11,21.12,88400.0,13.3125,13.3188,13.3125,13.3188,88400.0
2005-06-13 09:30:00,21.48,21.48,21.36,21.41,243200.0,13.5458,13.5458,13.4701,13.5016,243200.0
2005-06-13 09:35:00,21.41,21.43,21.18,21.23,184000.0,13.5016,13.5143,13.3566,13.3881,184000.0
2005-06-13 09:40:00,21.23,21.44,21.23,21.32,80200.0,13.3881,13.5206,13.3881,13.4449,80200.0
2005-06-13 09:45:00,21.33,21.36,21.21,21.3,68200.0,13.4512,13.4701,13.3755,13.4323,68200.0
2005-06-13 09:50:00,21.31,21.33,21.3,21.3,60200.0,13.4386,13.4512,13.4323,13.4323,60200.0
2005-06-13 09:55:00,21.3,21.3,21.25,21.25,79000.0,13.4323,13.4323,13.4007,13.4007,79000.0
2005-06-13 10:00:00,21.26,21.35,21.25,21.29,43400.0,13.407,13.4638,13.4007,13.426,43400.0
2005-06-13 10:05:00,21.29,21.29,21.18,21.23,50200.0,13.426,13.426,13.3566,13.3881,50200.0
2005-06-13 10:10:00,21.23,21.27,21.21,21.21,28200.0,13.3881,13.4134,13.3755,13.3755,28200.0
2005-06-13 10:15:00,21.21,21.23,21.21,21.23,31000.0,13.3755,13.3881,13.3755,13.3881,31000.0
2005-06-13 10:20:00,21.23,21.24,21.21,21.22,19800.0,13.3881,13.3944,13.3755,13.3818,19800.0
2005-06-13 10:25:00,21.21,21.21,21.14,21.17,24800.0,13.3755,13.3755,13.3314,13.3503,24800.0
2005-06-13 10:30:00,21.18,21.24,21.18,21.21,35800.0,13.3566,13.3944,13.3566,13.3755,35800.0
2005-06-13 10:35:00,21.22,21.25,21.21,21.23,47200.0,13.3818,13.4007,13.3755,13.3881,47200.0
2005-06-13 10:40:00,21.23,21.25,21.22,21.25,39400.0,13.3881,13.4007,13.3818,13.4007,39400.0
2005-06-13 10:45:00,21.25,21.26,21.24,21.25,54600.0,13.4007,13.407,13.3944,13.4007,54600.0
2005-06-13 10:50:00,21.27,21.28,21.25,21.27,51000.0,13.4134,13.4197,13.4007,13.4134,51000.0
2005-06-13 10:55:00,21.27,21.29,21.25,21.28,50200.0,13.4134,13.426,13.4007,13.4197,50200.0
2005-06-13 11:00:00,21.28,21.32,21.24,21.29,80000.0,13.4197,13.4449,13.3944,13.426,80000.0
2005-06-13 11:05:00,21.3,21.34,21.28,21.32,63000.0,13.4323,13.4575,13.4197,13.4449,63000.0
2005-06-13 11:10:00,21.33,21.34,21.32,21.32,33600.0,13.4512,13.4575,13.4449,13.4449,33600.0
2005-06-13 11:15:00,21.31,21.31,21.29,21.3,25000.0,13.4386,13.4386,13.426,13.4323,25000.0
2005-06-13 11:20:00,21.29,21.3,21.29,21.3,31000.0,13.426,13.4323,13.426,13.4323,31000.0
2005-06-13 11:25:00,21.29,21.3,21.29,21.3,10400.0,13.426,13.4323,13.426,13.4323,10400.0
2005-06-13 11:30:00,21.3,21.3,21.28,21.28,31200.0,13.4323,13.4323,13.4197,13.4197,31200.0
2005-06-13 11:35:00,21.28,21.3,21.27,21.29,33000.0,13.4197,13.4323,13.4134,13.426,33000.0
2005-06-13 11:40:00,21.28,21.3,21.27,21.29,40400.0,13.4197,13.4323,13.4134,13.426,40400.0
2005-06-13 11:45:00,21.29,21.3,21.29,21.3,21200.0,13.426,13.4323,13.426,13.4323,21200.0
2005-06-13 11:50:00,21.3,21.33,21.3,21.32,27200.0,13.4323,13.4512,13.4323,13.4449,27200.0
2005-06-13 11:55:00,21.32,21.32,21.31,21.31,15600.0,13.4449,13.4449,13.4386,13.4386,15600.0
2005-06-13 12:00:00,21.32,21.33,21.32,21.32,19600.0,13.4449,13.4512,13.4449,13.4449,19600.0
2005-06-13 12:05:00,21.32,21.33,21.31,21.31,10800.0,13.4449,13.4512,13.4386,13.4386,10800.0
2005-06-13 12:10:00,21.31,21.33,21.31,21.32,26200.0,13.4386,13.4512,13.4386,13.4449,26200.0
2005-06-13 12:15:00,21.32,21.32,21.3,21.3,25400.0,13.4449,13.4449,13.4323,13.4323,25400.0
2005-06-13 12:20:00,21.3,21.32,21.3,21.32,20600.0,13.4323,13.4449,13.4323,13.4449,20600.0
2005-06-13 12:25:00,21.31,21.32,21.31,21.32,31200.0,13.4386,13.4449,13.4386,13.4449,31200.0
2005-06-13 12:30:00,21.32,21.34,21.31,21.34,30200.0,13.4449,13.4575,13.4386,13.4575,30200.0
2005-06-13 12:35:00,21.34,21.34,21.32,21.32,21600.0,13.4575,13.4575,13.4449,13.4449,21600.0
2005-06-13 12:40:00,21.32,21.35,21.3,21.35,36600.0,13.4449,13.4638,13.4323,13.4638,36600.0
2005-06-13 12:45:00,21.35,21.35,21.33,21.33,10000.0,13.4638,13.4638,13.4512,13.4512,10000.0
2005-06-13 12:50:00,21.33,21.35,21.33,21.35,20200.0,13.4512,13.4638,13.4512,13.4638,20200.0
2005-06-13 12:55:00,21.34,21.35,21.34,21.35,13800.0,13.4575,13.4638,13.4575,13.4638,13800.0
2005-06-13 13:00:00,21.35,21.35,21.34,21.35,19000.0,13.4638,13.4638,13.4575,13.4638,19000.0
2005-06-13 13:05:00,21.35,21.35,21.35,21.35,29400.0,13.4638,13.4638,13.4638,13.4638,29400.0
2005-06-13 13:10:00,21.35,21.36,21.35,21.36,31000.0,13.4638,13.4701,13.4638,13.4701,31000.0
2005-06-13 13:15:00,21.36,21.38,21.36,21.36,22200.0,13.4701,13.4827,13.4701,13.4701,22200.0
2005-06-13 13:20:00,21.36,21.38,21.36,21.36,26600.0,13.4701,13.4827,13.4701,13.4701,26600.0
2005-06-13 13:25:00,21.36,21.39,21.33,21.35,45800.0,13.4701,13.489,13.4512,13.4638,45800.0
2005-06-13 13:30:00,21.35,21.36,21.33,21.33,20200.0,13.4638,13.4701,13.4512,13.4512,20200.0
2005-06-13 13:35:00,21.33,21.35,21.33,21.34,10600.0,13.4512,13.4638,13.4512,13.4575,10600.0
2005-06-13 13:40:00,21.34,21.36,21.33,21.36,38800.0,13.4575,13.4701,13.4512,13.4701,38800.0
2005-06-13 13:45:00,21.36,21.37,21.35,21.36,27200.0,13.4701,13.4764,13.4638,13.4701,27200.0
2005-06-13 13:50:00,21.36,21.36,21.35,21.36,28000.0,13.4701,13.4701,13.4638,13.4701,28000.0
2005-06-13 13:55:00,21.36,21.36,21.33,21.34,40400.0,13.4701,13.4701,13.4512,13.4575,40400.0
2005-06-13 14:00:00,21.34,21.36,21.33,21.35,29200.0,13.4575,13.4701,13.4512,13.4638,29200.0
2005-06-13 14:05:00,21.36,21.38,21.35,21.36,59200.0,13.4701,13.4827,13.4638,13.4701,59200.0
2005-06-13 14:10:00,21.36,21.37,21.34,21.34,27600.0,13.4701,13.4764,13.4575,13.4575,27600.0
2005-06-13 14:15:00,21.34,21.36,21.33,21.33,37000.0,13.4575,13.4701,13.4512,13.4512,37000.0
2005-06-13 14:20:00,21.33,21.34,21.32,21.33,46200.0,13.4512,13.4575,13.4449,13.4512,46200.0
2005-06-13 14:25:00,21.33,21.35,21.33,21.34,24600.0,13.4512,13.4638,13.4512,13.4575,24600.0
2005-06-13 14:30:00,21.35,21.36,21.31,21.35,48600.0,13.4638,13.4701,13.4386,13.4638,48600.0
2005-06-13 14:35:00,21.36,21.38,21.35,21.35,60800.0,13.4701,13.4827,13.4638,13.4638,60800.0
2005-06-13 14:40:00,21.35,21.37,21.35,21.36,16400.0,13.4638,13.4764,13.4638,13.4701,16400.0
2005-06-13 14:45:00,21.36,21.38,21.35,21.36,23400.0,13.4701,13.4827,13.4638,13.4701,23400.0
2005-06-13 14:50:00,21.38,21.4,21.38,21.4,39800.0,13.4827,13.4953,13.4827,13.4953,39800.0
2005-06-13 14:55:00,21.4,21.41,21.39,21.39,42800.0,13.4953,13.5016,13.489,13.489,42800.0
2005-06-13 15:00:00,21.39,21.4,21.35,21.36,57600.0,13.489,13.4953,13.4638,13.4701,57600.0
2005-06-13 15:05:00,21.36,21.38,21.33,21.36,45000.0,13.4701,13.4827,13.4512,13.4701,45000.0
2005-06-13 15:10:00,21.36,21.36,21.35,21.35,26200.0,13.4701,13.4701,13.4638,13.4638,26200.0
2005-06-13 15:15:00,21.35,21.35,21.29,21.32,66600.0,13.4638,13.4638,13.426,13.4449,66600.0
2005-06-13 15:20:00,21.31,21.35,21.31,21.35,44400.0,13.4386,13.4638,13.4386,13.4638,44400.0
2005-06-13 15:25:00,21.35,21.35,21.32,21.34,34400.0,13.4638,13.4638,13.4449,13.4575,34400.0
2005-06-13 15:30:00,21.34,21.36,21.34,21.35,64800.0,13.4575,13.4701,13.4575,13.4638,64800.0
2005-06-13 15:35:00,21.35,21.37,21.34,21.36,48000.0,13.4638,13.4764,13.4575,13.4701,48000.0
2005-06-13 15:40:00,21.36,21.36,21.34,21.34,42600.0,13.4701,13.4701,13.4575,13.4575,42600.0
2005-06-13 15:45:00,21.34,21.37,21.34,21.37,64800.0,13.4575,13.4764,13.4575,13.4764,64800.0
2005-06-13 15:50:00,21.37,21.4,21.36,21.37,59800.0,13.4764,13.4953,13.4701,13.4764,59800.0
2005-06-13 15:55:00,21.37,21.39,21.36,21.36,87000.0,13.4764,13.489,13.4701,13.4701,87000.0
2005-06-14 09:35:00,21.49,21.49,21.48,21.49,161200.0,13.5521,13.5521,13.5458,13.5521,161200.0
2005-06-14 09:40:00,21.48,21.5,21.46,21.49,62800.0,13.5458,13.5584,13.5332,13.5521,62800.0
2005-06-14 09:45:00,21.49,21.5,21.48,21.48,159800.0,13.5521,13.5584,13.5458,13.5458,159800.0
2005-06-14 09:50:00,21.49,21.54,21.48,21.5,95800.0,13.5521,13.5836,13.5458,13.5584,95800.0
2005-06-14 09:55:00,21.5,21.57,21.49,21.55,56800.0,13.5584,13.6025,13.5521,13.5899,56800.0
2005-06-14 10:00:00,21.55,21.55,21.49,21.5,128200.0,13.5899,13.5899,13.5521,13.5584,128200.0
2005-06-14 10:05:00,21.5,21.56,21.5,21.55,52200.0,13.5584,13.5962,13.5584,13.5899,52200.0
2005-06-14 10:10:00,21.55,21.57,21.55,21.55,33200.0,13.5899,13.6025,13.5899,13.5899,33200.0
2005-06-14 10:15:00,21.56,21.57,21.55,21.56,98600.0,13.5962,13.6025,13.5899,13.5962,98600.0
2005-06-14 10:20:00,21.56,21.56,21.53,21.53,66400.0,13.5962,13.5962,13.5773,13.5773,66400.0
2005-06-14 10:25:00,21.53,21.53,21.5,21.51,99400.0,13.5773,13.5773,13.5584,13.5647,99400.0
2005-06-14 10:30:00,21.5,21.54,21.5,21.52,93800.0,13.5584,13.5836,13.5584,13.571,93800.0
2005-06-14 10:35:00,21.52,21.52,21.5,21.52,19400.0,13.571,13.571,13.5584,13.571,19400.0
2005-06-14 10:40:00,21.51,21.53,21.5,21.52,46200.0,13.5647,13.5773,13.5584,13.571,46200.0
2005-06-14 10:45:00,21.52,21.54,21.52,21.54,36800.0,13.571,13.5836,13.571,13.5836,36800.0
2005-06-14 10:50:00,21.54,21.61,21.54,21.61,63600.0,13.5836,13.6278,13.5836,13.6278,63600.0
2005-06-14 10:55:00,21.61,21.62,21.6,21.61,68600.0,13.6278,13.6341,13.6215,13.6278,68600.0
2005-06-14 11:00:00,21.61,21.62,21.61,21.62,61600.0,13.6278,13.6341,13.6278,13.6341,61600.0
2005-06-14 11:05:00,21.63,21.65,21.62,21.65,108600.0,13.6404,13.653,13.6341,13.653,108600.0
2005-06-14 11:10:00,21.64,21.66,21.64,21.66,58400.0,13.6467,13.6593,13.6467,13.6593,58400.0
2005-06-14 11:15:00,21.65,21.68,21.65,21.67,59000.0,13.653,13.6719,13.653,13.6656,59000.0
2005-06-14 11:20:00,21.67,21.67,21.67,21.67,38600.0,13.6656,13.6656,13.6656,13.6656,38600.0
2005-06-14 11:25:00,21.67,21.67,21.67,21.67,32000.0,13.6656,13.6656,13.6656,13.6656,32000.0
2005-06-14 11:30:00,21.67,21.67,21.66,21.66,83200.0,13.6656,13.6656,13.6593,13.6593,83200.0
2005-06-14 11:35:00,21.66,21.67,21.66,21.67,26400.0,13.6593,13.6656,13.6593,13.6656,26400.0
2005-06-14 11:40:00,21.67,21.68,21.67,21.67,50200.0,13.6656,13.6719,13.6656,13.6656,50200.0
2005-06-14 11:45:00,21.67,21.68,21.67,21.67,55400.0,13.6656,13.6719,13.6656,13.6656,55400.0
2005-06-14 11:50:00,21.67,21.67,21.66,21.67,49800.0,13.6656,13.6656,13.6593,13.6656,49800.0
2005-06-14 11:55:00,21.67,21.71,21.67,21.7,38000.0,13.6656,13.6908,13.6656,13.6845,38000.0
2005-06-14 12:00:00,21.71,21.72,21.7,21.72,44200.0,13.6908,13.6971,13.6845,13.6971,44200.0
2005-06-14 12:05:00,21.72,21.75,21.72,21.75,88400.0,13.6971,13.7161,13.6971,13.7161,88400.0
2005-06-14 12:10:00,21.75,21.78,21.75,21.77,38400.0,13.7161,13.735,13.7161,13.7287,38400.0
2005-06-14 12:15:00,21.77,21.8,21.77,21.78,35200.0,13.7287,13.7476,13.7287,13.735,35200.0
2005-06-14 12:20:00,21.78,21.79,21.76,21.78,39800.0,13.735,13.7413,13.7224,13.735,39800.0
2005-06-14 12:25:00,21.78,21.78,21.76,21.77,27000.0,13.735,13.735,13.7224,13.7287,27000.0
2005-06-14 12:30:00,21.77,21.79,21.77,21.79,18000.0,13.7287,13.7413,13.7287,13.7413,18000.0
2005-06-14 12:35:00,21.79,21.8,21.78,21.79,42800.0,13.7413,13.7476,13.735,13.7413,42800.0
2005-06-14 12:40:00,21.79,21.81,21.79,21.8,29600.0,13.7413,13.7539,13.7413,13.7476,29600.0
2005-06-14 12:45:00,21.8,21.83,21.8,21.82,76200.0,13.7476,13.7665,13.7476,13.7602,76200.0
2005-06-14 12:50:00,21.82,21.82,21.79,21.81,51000.0,13.7602,13.7602,13.7413,13.7539,51000.0
2005-06-14 12:55:00,21.81,21.82,21.81,21.82,18800.0,13.7539,13.7602,13.7539,13.7602,18800.0
2005-06-14 13:00:00,21.82,21.83,21.82,21.82,33000.0,13.7602,13.7665,13.7602,13.7602,33000.0
2005-06-14 13:05:00,21.82,21.84,21.82,21.84,31800.0,13.7602,13.7728,13.7602,13.7728,31800.0
2005-06-14 13:10:00,21.84,21.85,21.84,21.84,46400.0,13.7728,13.7791,13.7728,13.7728,46400.0
2005-06-14 13:15:00,21.84,21.85,21.84,21.85,42000.0,13.7728,13.7791,13.7728,13.7791,42000.0
2005-06-14 13:20:00,21.85,21.86,21.85,21.86,33400.0,13.7791,13.7854,13.7791,13.7854,33400.0
2005-06-14 13:25:00,21.86,21.88,21.85,21.88,92000.0,13.7854,13.798,13.7791,13.798,92000.0
2005-06-14 13:30:00,21.88,21.88,21.85,21.86,49000.0,13.798,13.798,13.7791,13.7854,49000.0
2005-06-14 13:35:00,21.86,21.87,21.86,21.87,24200.0,13.7854,13.7917,13.7854,13.7917,24200.0
2005-06-14 13:40:00,21.86,21.91,21.86,21.9,53800.0,13.7854,13.817,13.7854,13.8106,53800.0
2005-06-14 13:45:00,21.91,21.93,21.91,21.93,69600.0,13.817,13.8296,13.817,13.8296,69600.0
2005-06-14 13:50:00,21.93,21.96,21.93,21.96,47000.0,13.8296,13.8485,13.8296,13.8485,47000.0
2005-06-14 13:55:00,21.96,22.0,21.96,22.0,100400.0,13.8485,13.8737,13.8485,13.8737,100400.0
2005-06-14 14:00:00,22.0,22.03,22.0,22.03,65000.0,13.8737,13.8926,13.8737,13.8926,65000.0
2005-06-14 14:05:00,22.03,22.04,22.02,22.03,82600.0,13.8926,13.8989,13.8863,13.8926,82600.0
2005-06-14 14:10:00,22.03,22.03,21.99,22.02,68200.0,13.8926,13.8926,13.8674,13.8863,68200.0
2005-06-14 14:15:00,22.02,22.08,22.0,22.07,122000.0,13.8863,13.9242,13.8737,13.9179,122000.0
2005-06-14 14:20:00,22.07,22.07,22.0,22.01,54800.0,13.9179,13.9179,13.8737,13.88,54800.0
2005-06-14 14:25:00,22.01,22.02,21.99,22.0,111600.0,13.88,13.8863,13.8674,13.8737,111600.0
2005-06-14 14:30:00,22.0,22.01,21.99,22.0,131600.0,13.8737,13.88,13.8674,13.8737,131600.0
2005-06-14 14:35:00,22.0,22.0,21.99,21.99,52200.0,13.8737,13.8737,13.8674,13.8674,52200.0
2005-06-14 14:40:00,21.98,22.0,21.96,21.96,196000.0,13.8611,13.8737,13.8485,13.8485,196000.0
2005-06-14 14:45:00,21.96,21.97,21.95,21.95,92400.0,13.8485,13.8548,13.8422,13.8422,92400.0
2005-06-14 14:50:00,21.95,21.95,21.92,21.92,102400.0,13.8422,13.8422,13.8233,13.8233,102400.0
2005-06-14 14:55:00,21.92,21.93,21.92,21.93,50800.0,13.8233,13.8296,13.8233,13.8296,50800.0
2005-06-14 15:00:00,21.93,21.93,21.91,21.91,49600.0,13.8296,13.8296,13.817,13.817,49600.0
2005-06-14 15:05:00,21.91,21.91,21.86,21.86,95400.0,13.817,13.817,13.7854,13.7854,95400.0
2005-06-14 15:10:00,21.86,21.87,21.86,21.86,82400.0,13.7854,13.7917,13.7854,13.7854,82400.0
2005-06-14 15:15:00,21.86,21.86,21.86,21.86,54200.0,13.7854,13.7854,13.7854,13.7854,54200.0
2005-06-14 15:20:00,21.86,21.86,21.86,21.86,87000.0,13.7854,13.7854,13.7854,13.7854,87000.0
2005-06-14 15:25:00,21.86,21.86,21.85,21.86,92600.0,13.7854,13.7854,13.7791,13.7854,92600.0
2005-06-14 15:30:00,21.86,21.86,21.85,21.86,93600.0,13.7854,13.7854,13.7791,13.7854,93600.0
2005-06-14 15:35:00,21.86,21.86,21.85,21.85,82400.0,13.7854,13.7854,13.7791,13.7791,82400.0
2005-06-14 15:40:00,21.85,21.86,21.84,21.86,145400.0,13.7791,13.7854,13.7728,13.7854,145400.0
2005-06-14 15:45:00,21.86,21.91,21.86,21.91,79400.0,13.7854,13.817,13.7854,13.817,79400.0
2005-06-14 15:50:00,21.91,21.92,21.9,21.9,54600.0,13.817,13.8233,13.8106,13.8106,54600.0
2005-06-14 15:55:00,21.9,21.9,21.89,21.89,63000.0,13.8106,13.8106,13.8043,13.8043,63000.0
2005-06-15 09:30:00,21.98,21.99,21.92,21.98,151600.0,13.8611,13.8674,13.8233,13.8611,151600.0
2005-06-15 09:35:00,21.97,22.01,21.97,22.0,259800.0,13.8548,13.88,13.8548,13.8737,259800.0
2005-06-15 09:40:00,22.0,22.01,21.95,21.98,77400.0,13.8737,13.88,13.8422,13.8611,77400.0
2005-06-15 09:45:00,21.95,21.98,21.94,21.98,54800.0,13.8422,13.8611,13.8359,13.8611,54800.0
2005-06-15 09:50:00,21.98,21.99,21.95,21.95,32800.0,13.8611,13.8674,13.8422,13.8422,32800.0
2005-06-15 09:55:00,21.94,21.95,21.88,21.91,65400.0,13.8359,13.8422,13.798,13.817,65400.0
2005-06-15 10:00:00,21.9,21.91,21.85,21.85,124200.0,13.8106,13.817,13.7791,13.7791,124200.0
2005-06-15 10:05:00,21.86,21.86,21.84,21.84,199600.0,13.7854,13.7854,13.7728,13.7728,199600.0
2005-06-15 10:10:00,21.84,21.85,21.83,21.83,39800.0,13.7728,13.7791,13.7665,13.7665,39800.0
2005-06-15 10:15:00,21.83,21.88,21.83,21.83,30200.0,13.7665,13.798,13.7665,13.7665,30200.0
2005-06-15 10:20:00,21.84,21.88,21.83,21.88,36200.0,13.7728,13.798,13.7665,13.798,36200.0
2005-06-15 10:25:00,21.88,21.89,21.85,21.86,65000.0,13.798,13.8043,13.7791,13.7854,65000.0
2005-06-15 10:30:00,21.87,21.87,21.81,21.82,58000.0,13.7917,13.7917,13.7539,13.7602,58000.0
2005-06-15 10:35:00,21.82,21.84,21.81,21.81,38000.0,13.7602,13.7728,13.7539,13.7539,38000.0
2005-06-15 10:40:00,21.81,21.82,21.78,21.78,28600.0,13.7539,13.7602,13.735,13.735,28600.0
2005-06-15 10:45:00,21.78,21.79,21.77,21.78,37600.0,13.735,13.7413,13.7287,13.735,37600.0
2005-06-15 10:50:00,21.77,21.78,21.74,21.74,37600.0,13.7287,13.735,13.7097,13.7097,37600.0
2005-06-15 10:55:00,21.74,21.74,21.72,21.73,101600.0,13.7097,13.7097,13.6971,13.7034,101600.0
2005-06-15 11:00:00,21.73,21.74,21.73,21.73,65400.0,13.7034,13.7097,13.7034,13.7034,65400.0
2005-06-15 11:05:00,21.73,21.77,21.73,21.76,27400.0,13.7034,13.7287,13.7034,13.7224,27400.0
2005-06-15 11:10:00,21.76,21.77,21.75,21.76,8200.0,13.7224,13.7287,13.7161,13.7224,8200.0
2005-06-15 11:15:00,21.77,21.77,21.75,21.76,18800.0,13.7287,13.7287,13.7161,13.7224,18800.0
2005-06-15 11:20:00,21.77,21.78,21.76,21.76,22200.0,13.7287,13.735,13.7224,13.7224,22200.0
2005-06-15 11:25:00,21.76,21.77,21.75,21.75,13400.0,13.7224,13.7287,13.7161,13.7161,13400.0
2005-06-15 11:30:00,21.75,21.75,21.74,21.74,15800.0,13.7161,13.7161,13.7097,13.7097,15800.0
2005-06-15 11:35:00,21.74,21.75,21.74,21.74,207600.0,13.7097,13.7161,13.7097,13.7097,207600.0
2005-06-15 11:40:00,21.74,21.75,21.73,21.73,12200.0,13.7097,13.7161,13.7034,13.7034,12200.0
2005-06-15 11:45:00,21.73,21.73,21.7,21.7,19600.0,13.7034,13.7034,13.6845,13.6845,19600.0
2005-06-15 11:50:00,21.71,21.71,21.67,21.67,31800.0,13.6908,13.6908,13.6656,13.6656,31800.0
2005-06-15 11:55:00,21.67,21.67,21.55,21.59,167800.0,13.6656,13.6656,13.5899,13.6152,167800.0
2005-06-15 12:00:00,21.59,21.63,21.59,21.62,32000.0,13.6152,13.6404,13.6152,13.6341,32000.0
2005-06-15 12:05:00,21.61,21.64,21.6,21.63,34000.0,13.6278,13.6467,13.6215,13.6404,34000.0
2005-06-15 12:10:00,21.62,21.63,21.61,21.63,18800.0,13.6341,13.6404,13.6278,13.6404,18800.0
2005-06-15 12:15:00,21.63,21.66,21.63,21.66,86200.0,13.6404,13.6593,13.6404,13.6593,86200.0
2005-06-15 12:20:00,21.66,21.66,21.64,21.65,16400.0,13.6593,13.6593,13.6467,13.653,16400.0
2005-06-15 12:25:00,21.66,21.66,21.65,21.65,12000.0,13.6593,13.6593,13.653,13.653,12000.0
2005-06-15 12:30:00,21.66,21.68,21.66,21.67,35800.0,13.6593,13.6719,13.6593,13.6656,35800.0
2005-06-15 12:35:00,21.67,21.67,21.67,21.67,8800.0,13.6656,13.6656,13.6656,13.6656,8800.0
2005-06-15 12:40:00,21.67,21.67,21.65,21.66,18000.0,13.6656,13.6656,13.653,13.6593,18000.0
2005-06-15 12:45:00,21.66,21.66,21.65,21.66,17600.0,13.6593,13.6593,13.653,13.6593,17600.0
2005-06-15 12:50:00,21.65,21.66,21.65,21.65,28200.0,13.653,13.6593,13.653,13.653,28200.0
2005-06-15 12:55:00,21.65,21.66,21.64,21.64,14400.0,13.653,13.6593,13.6467,13.6467,14400.0
2005-06-15 13:00:00,21.65,21.65,21.65,21.65,12000.0,13.653,13.653,13.653,13.653,12000.0
2005-06-15 13:05:00,21.65,21.68,21.65,21.68,21600.0,13.653,13.6719,13.653,13.6719,21600.0
2005-06-15 13:10:00,21.68,21.7,21.68,21.7,20800.0,13.6719,13.6845,13.6719,13.6845,20800.0
2005-06-15 13:15:00,21.7,21.7,21.68,21.68,18800.0,13.6845,13.6845,13.6719,13.6719,18800.0
2005-06-15 13:20:00,21.68,21.68,21.68,21.68,17600.0,13.6719,13.6719,13.6719,13.6719,17600.0
2005-06-15 13:25:00,21.68,21.69,21.68,21.68,15800.0,13.6719,13.6782,13.6719,13.6719,15800.0
2005-06-15 13:30:00,21.68,21.68,21.66,21.66,19000.0,13.6719,13.6719,13.6593,13.6593,19000.0
2005-06-15 13:35:00,21.67,21.67,21.65,21.66,37200.0,13.6656,13.6656,13.653,13.6593,37200.0
2005-06-15 13:40:00,21.66,21.66,21.63,21.64,20800.0,13.6593,13.6593,13.6404,13.6467,20800.0
2005-06-15 13:45:00,21.64,21.67,21.64,21.66,13200.0,13.6467,13.6656,13.6467,13.6593,13200.0
2005-06-15 13:50:00,21.66,21.68,21.65,21.67,13000.0,13.6593,13.6719,13.653,13.6656,13000.0
2005-06-15 13:55:00,21.67,21.68,21.64,21.64,80000.0,13.6656,13.6719,13.6467,13.6467,80000.0
2005-06-15 14:00:00,21.64,21.67,21.64,21.66,72600.0,13.6467,13.6656,13.6467,13.6593,72600.0
2005-06-15 14:05:00,21.66,21.68,21.66,21.68,53800.0,13.6593,13.6719,13.6593,13.6719,53800.0
2005-06-15 14:10:00,21.68,21.7,21.66,21.7,92000.0,13.6719,13.6845,13.6593,13.6845,92000.0
2005-06-15 14:15:00,21.69,21.74,21.68,21.74,126400.0,13.6782,13.7097,13.6719,13.7097,126400.0
2005-06-15 14:20:00,21.74,21.76,21.7,21.75,93400.0,13.7097,13.7224,13.6845,13.7161,93400.0
2005-06-15 14:25:00,21.75,21.77,21.74,21.75,56600.0,13.7161,13.7287,13.7097,13.7161,56600.0
2005-06-15 14:30:00,21.76,21.77,21.75,21.76,102400.0,13.7224,13.7287,13.7161,13.7224,102400.0
2005-06-15 14:35:00,21.76,21.77,21.73,21.73,22800.0,13.7224,13.7287,13.7034,13.7034,22800.0
2005-06-15 14:40:00,21.74,21.75,21.73,21.75,17200.0,13.7097,13.7161,13.7034,13.7161,17200.0
2005-06-15 14:45:00,21.73,21.77,21.73,21.74,33000.0,13.7034,13.7287,13.7034,13.7097,33000.0
2005-06-15 14:50:00,21.74,21.77,21.71,21.71,23400.0,13.7097,13.7287,13.6908,13.6908,23400.0
2005-06-15 14:55:00,21.73,21.74,21.73,21.73,10200.0,13.7034,13.7097,13.7034,13.7034,10200.0
2005-06-15 15:00:00,21.74,21.74,21.72,21.72,21600.0,13.7097,13.7097,13.6971,13.6971,21600.0
2005-06-15 15:05:00,21.72,21.73,21.7,21.71,21000.0,13.6971,13.7034,13.6845,13.6908,21000.0
2005-06-15 15:10:00,21.71,21.74,21.68,21.73,25600.0,13.6908,13.7097,13.6719,13.7034,25600.0
2005-06-15 15:15:00,21.73,21.73,21.71,21.72,14000.0,13.7034,13.7034,13.6908,13.6971,14000.0
2005-06-15 15:20:00,21.73,21.74,21.72,21.74,27600.0,13.7034,13.7097,13.6971,13.7097,27600.0
2005-06-15 15:25:00,21.75,21.79,21.74,21.78,72000.0,13.7161,13.7413,13.7097,13.735,72000.0
2005-06-15 15:30:00,21.78,21.79,21.78,21.79,33200.0,13.735,13.7413,13.735,13.7413,33200.0
2005-06-15 15:35:00,21.8,21.8,21.79,21.8,154400.0,13.7476,13.7476,13.7413,13.7476,154400.0
2005-06-15 15:40:00,21.8,21.82,21.8,21.81,50200.0,13.7476,13.7602,13.7476,13.7539,50200.0
2005-06-15 15:45:00,21.81,21.82,21.79,21.8,50600.0,13.7539,13.7602,13.7413,13.7476,50600.0
2005-06-15 15:50:00,21.8,21.82,21.79,21.81,43200.0,13.7476,13.7602,13.7413,13.7539,43200.0
2005-06-15 15:55:00,21.82,21.83,21.81,21.82,86600.0,13.7602,13.7665,13.7539,13.7602,86600.0
2005-06-16 09:30:00,21.82,21.88,21.81,21.88,61000.0,13.7602,13.798,13.7539,13.798,61000.0
2005-06-16 09:35:00,21.89,21.94,21.87,21.88,80600.0,13.8043,13.8359,13.7917,13.798,80600.0
2005-06-16 09:40:00,21.88,21.93,21.86,21.9,62000.0,13.798,13.8296,13.7854,13.8106,62000.0
2005-06-16 09:45:00,21.9,21.91,21.86,21.91,34400.0,13.8106,13.817,13.7854,13.817,34400.0
2005-06-16 09:50:00,21.92,21.92,21.86,21.9,46600.0,13.8233,13.8233,13.7854,13.8106,46600.0
2005-06-16 09:55:00,21.9,21.9,21.87,21.88,29200.0,13.8106,13.8106,13.7917,13.798,29200.0
2005-06-16 10:00:00,21.88,21.94,21.88,21.94,55800.0,13.798,13.8359,13.798,13.8359,55800.0
2005-06-16 10:05:00,21.94,21.96,21.93,21.95,46200.0,13.8359,13.8485,13.8296,13.8422,46200.0
2005-06-16 10:10:00,21.95,21.96,21.88,21.89,122800.0,13.8422,13.8485,13.798,13.8043,122800.0
2005-06-16 10:15:00,21.89,21.9,21.88,21.89,28000.0,13.8043,13.8106,13.798,13.8043,28000.0
2005-06-16 10:20:00,21.89,21.89,21.85,21.86,61000.0,13.8043,13.8043,13.7791,13.7854,61000.0
2005-06-16 10:25:00,21.85,21.86,21.84,21.85,20800.0,13.7791,13.7854,13.7728,13.7791,20800.0
2005-06-16 10:30:00,21.85,21.85,21.82,21.82,15800.0,13.7791,13.7791,13.7602,13.7602,15800.0
2005-06-16 10:35:00,21.83,21.86,21.83,21.86,48600.0,13.7665,13.7854,13.7665,13.7854,48600.0
2005-06-16 10:40:00,21.86,21.92,21.86,21.92,25800.0,13.7854,13.8233,13.7854,13.8233,25800.0
2005-06-16 10:45:00,21.9,21.9,21.87,21.89,16200.0,13.8106,13.8106,13.7917,13.8043,16200.0
2005-06-16 10:50:00,21.9,21.91,21.88,21.88,10200.0,13.8106,13.817,13.798,13.798,10200.0
2005-06-16 10:55:00,21.88,21.88,21.84,21.84,25400.0,13.798,13.798,13.7728,13.7728,25400.0
2005-06-16 11:00:00,21.85,21.85,21.83,21.84,15200.0,13.7791,13.7791,13.7665,13.7728,15200.0
2005-06-16 11:05:00,21.84,21.85,21.81,21.81,38000.0,13.7728,13.7791,13.7539,13.7539,38000.0
2005-06-16 11:10:00,21.81,21.81,21.78,21.79,16600.0,13.7539,13.7539,13.735,13.7413,16600.0
2005-06-16 11:15:00,21.79,21.79,21.75,21.76,30600.0,13.7413,13.7413,13.7161,13.7224,30600.0
2005-06-16 11:20:00,21.76,21.79,21.76,21.77,44400.0,13.7224,13.7413,13.7224,13.7287,44400.0
2005-06-16 11:25:00,21.77,21.77,21.75,21.75,19800.0,13.7287,13.7287,13.7161,13.7161,19800.0
2005-06-16 11:30:00,21.75,21.79,21.75,21.79,20200.0,13.7161,13.7413,13.7161,13.7413,20200.0
2005-06-16 11:35:00,21.78,21.8,21.78,21.8,17600.0,13.735,13.7476,13.735,13.7476,17600.0
2005-06-16 11:40:00,21.8,21.8,21.78,21.79,17000.0,13.7476,13.7476,13.735,13.7413,17000.0
2005-06-16 11:45:00,21.79,21.8,21.78,21.79,13400.0,13.7413,13.7476,13.735,13.7413,13400.0
2005-06-16 11:50:00,21.79,21.79,21.78,21.78,3200.0,13.7413,13.7413,13.735,13.735,3200.0
2005-06-16 11:55:00,21.78,21.79,21.75,21.76,47400.0,13.735,13.7413,13.7161,13.7224,47400.0
2005-06-16 12:00:00,21.76,21.77,21.74,21.74,43800.0,13.7224,13.7287,13.7097,13.7097,43800.0
2005-06-16 12:05:00,21.74,21.75,21.72,21.73,10200.0,13.7097,13.7161,13.6971,13.7034,10200.0
2005-06-16 12:10:00,21.73,21.75,21.67,21.7,46200.0,13.7034,13.7161,13.6656,13.6845,46200.0
2005-06-16 12:15:00,21.7,21.73,21.7,21.72,18400.0,13.6845,13.7034,13.6845,13.6971,18400.0
2005-06-16 12:20:00,21.72,21.72,21.7,21.71,13600.0,13.6971,13.6971,13.6845,13.6908,13600.0
2005-06-16 12:25:00,21.71,21.72,21.71,21.71,4000.0,13.6908,13.6971,13.6908,13.6908,4000.0
2005-06-16 12:30:00,21.71,21.73,21.71,21.72,13200.0,13.6908,13.7034,13.6908,13.6971,13200.0
2005-06-16 12:35:00,21.73,21.77,21.73,21.77,11800.0,13.7034,13.7287,13.7034,13.7287,11800.0
2005-06-16 12:40:00,21.75,21.75,21.74,21.74,16000.0,13.7161,13.7161,13.7097,13.7097,16000.0
2005-06-16 12:45:00,21.74,21.75,21.73,21.73,20200.0,13.7097,13.7161,13.7034,13.7034,20200.0
2005-06-16 12:50:00,21.74,21.74,21.73,21.74,10200.0,13.7097,13.7097,13.7034,13.7097,10200.0
2005-06-16 12:55:00,21.74,21.74,21.72,21.73,13800.0,13.7097,13.7097,13.6971,13.7034,13800.0
2005-06-16 13:00:00,21.73,21.73,21.71,21.73,11600.0,13.7034,13.7034,13.6908,13.7034,11600.0
2005-06-16 13:05:00,21.73,21.73,21.71,21.72,18800.0,13.7034,13.7034,13.6908,13.6971,18800.0
2005-06-16 13:10:00,21.73,21.73,21.72,21.72,7000.0,13.7034,13.7034,13.6971,13.6971,7000.0
2005-06-16 13:15:00,21.73,21.74,21.72,21.73,9000.0,13.7034,13.7097,13.6971,13.7034,9000.0
2005-06-16 13:20:00,21.73,21.73,21.72,21.72,19800.0,13.7034,13.7034,13.6971,13.6971,19800.0
2005-06-16 13:25:00,21.71,21.74,21.7,21.73,27200.0,13.6908,13.7097,13.6845,13.7034,27200.0
2005-06-16 13:30:00,21.75,21.79,21.75,21.75,19400.0,13.7161,13.7413,13.7161,13.7161,19400.0
2005-06-16 13:35:00,21.75,21.78,21.75,21.75,12400.0,13.7161,13.735,13.7161,13.7161,12400.0
2005-06-16 13:40:00,21.75,21.75,21.73,21.74,12800.0,13.7161,13.7161,13.7034,13.7097,12800.0
2005-06-16 13:45:00,21.74,21.75,21.73,21.73,10600.0,13.7097,13.7161,13.7034,13.7034,10600.0
2005-06-16 13:50:00,21.73,21.73,21.72,21.72,11000.0,13.7034,13.7034,13.6971,13.6971,11000.0
2005-06-16 13:55:00,21.72,21.72,21.7,21.72,16600.0,13.6971,13.6971,13.6845,13.6971,16600.0
2005-06-16 14:00:00,21.72,21.72,21.71,21.71,8000.0,13.6971,13.6971,13.6908,13.6908,8000.0
2005-06-16 14:05:00,21.71,21.72,21.68,21.68,17400.0,13.6908,13.6971,13.6719,13.6719,17400.0
2005-06-16 14:10:00,21.68,21.71,21.67,21.68,30400.0,13.6719,13.6908,13.6656,13.6719,30400.0
2005-06-16 14:15:00,21.68,21.68,21.67,21.68,12800.0,13.6719,13.6719,13.6656,13.6719,12800.0
2005-06-16 14:20:00,21.68,21.69,21.66,21.69,14800.0,13.6719,13.6782,13.6593,13.6782,14800.0
2005-06-16 14:25:00,21.69,21.69,21.67,21.67,18000.0,13.6782,13.6782,13.6656,13.6656,18000.0
2005-06-16 14:30:00,21.67,21.7,21.66,21.7,23200.0,13.6656,13.6845,13.6593,13.6845,23200.0
2005-06-16 14:35:00,21.7,21.7,21.66,21.69,22000.0,13.6845,13.6845,13.6593,13.6782,22000.0
2005-06-16 14:40:00,21.68,21.7,21.67,21.67,22600.0,13.6719,13.6845,13.6656,13.6656,22600.0
2005-06-16 14:45:00,21.67,21.69,21.67,21.68,40000.0,13.6656,13.6782,13.6656,13.6719,40000.0
2005-06-16 14:50:00,21.68,21.71,21.68,21.71,35400.0,13.6719,13.6908,13.6719,13.6908,35400.0
2005-06-16 14:55:00,21.71,21.73,21.71,21.73,12400.0,13.6908,13.7034,13.6908,13.7034,12400.0
2005-06-16 15:00:00,21.72,21.74,21.72,21.74,7600.0,13.6971,13.7097,13.6971,13.7097,7600.0
2005-06-16 15:05:00,21.74,21.74,21.68,21.71,13000.0,13.7097,13.7097,13.6719,13.6908,13000.0
2005-06-16 15:10:00,21.71,21.74,21.7,21.74,21000.0,13.6908,13.7097,13.6845,13.7097,21000.0
2005-06-16 15:15:00,21.74,21.75,21.74,21.74,17600.0,13.7097,13.7161,13.7097,13.7097,17600.0
2005-06-16 15:20:00,21.74,21.75,21.73,21.75,18600.0,13.7097,13.7161,13.7034,13.7161,18600.0
2005-06-16 15:25:00,21.75,21.78,21.75,21.75,41400.0,13.7161,13.735,13.7161,13.7161,41400.0
2005-06-16 15:30:00,21.75,21.79,21.75,21.77,41200.0,13.7161,13.7413,13.7161,13.7287,41200.0
2005-06-16 15:35:00,21.78,21.78,21.76,21.77,44800.0,13.735,13.735,13.7224,13.7287,44800.0
2005-06-16 15:40:00,21.77,21.77,21.75,21.75,65000.0,13.7287,13.7287,13.7161,13.7161,65000.0
2005-06-16 15:45:00,21.75,21.78,21.75,21.77,58200.0,13.7161,13.735,13.7161,13.7287,58200.0
2005-06-16 15:50:00,21.77,21.77,21.75,21.75,41000.0,13.7287,13.7287,13.7161,13.7161,41000.0
2005-06-16 15:55:00,21.75,21.75,21.72,21.74,37800.0,13.7161,13.7161,13.6971,13.7097,37800.0
2005-06-17 09:30:00,21.94,21.95,21.66,21.85,1194200.0,13.8359,13.8422,13.6593,13.7791,1194200.0
2005-06-17 09:35:00,21.86,21.86,21.8,21.83,54200.0,13.7854,13.7854,13.7476,13.7665,54200.0
2005-06-17 09:40:00,21.85,21.87,21.8,21.87,51000.0,13.7791,13.7917,13.7476,13.7917,51000.0
2005-06-17 09:45:00,21.88,21.93,21.86,21.91,53600.0,13.798,13.8296,13.7854,13.817,53600.0
2005-06-17 09:50:00,21.91,21.93,21.85,21.89,50600.0,13.817,13.8296,13.7791,13.8043,50600.0
2005-06-17 09:55:00,21.89,21.9,21.85,21.87,31600.0,13.8043,13.8106,13.7791,13.7917,31600.0
2005-06-17 10:00:00,21.87,21.89,21.81,21.86,43800.0,13.7917,13.8043,13.7539,13.7854,43800.0
2005-06-17 10:05:00,21.84,21.87,21.8,21.86,22800.0,13.7728,13.7917,13.7476,13.7854,22800.0
2005-06-17 10:10:00,21.88,21.89,21.84,21.89,13600.0,13.798,13.8043,13.7728,13.8043,13600.0
2005-06-17 10:15:00,21.89,21.89,21.81,21.84,53800.0,13.8043,13.8043,13.7539,13.7728,53800.0
2005-06-17 10:20:00,21.85,21.91,21.85,21.91,22200.0,13.7791,13.817,13.7791,13.817,22200.0
2005-06-17 10:25:00,21.91,21.95,21.9,21.9,20000.0,13.817,13.8422,13.8106,13.8106,20000.0
2005-06-17 10:30:00,21.9,21.91,21.89,21.9,22200.0,13.8106,13.817,13.8043,13.8106,22200.0
2005-06-17 10:35:00,21.9,21.92,21.86,21.86,61200.0,13.8106,13.8233,13.7854,13.7854,61200.0
2005-06-17 10:40:00,21.84,21.88,21.84,21.88,29000.0,13.7728,13.798,13.7728,13.798,29000.0
2005-06-17 10:45:00,21.88,21.88,21.85,21.86,21200.0,13.798,13.798,13.7791,13.7854,21200.0
2005-06-17 10:50:00,21.86,21.89,21.85,21.85,22800.0,13.7854,13.8043,13.7791,13.7791,22800.0
2005-06-17 10:55:00,21.85,21.85,21.82,21.84,25200.0,13.7791,13.7791,13.7602,13.7728,25200.0
2005-06-17 11:00:00,21.85,21.86,21.81,21.81,14000.0,13.7791,13.7854,13.7539,13.7539,14000.0
2005-06-17 11:05:00,21.81,21.85,21.81,21.85,10600.0,13.7539,13.7791,13.7539,13.7791,10600.0
2005-06-17 11:10:00,21.85,21.85,21.82,21.82,14800.0,13.7791,13.7791,13.7602,13.7602,14800.0
2005-06-17 11:15:00,21.83,21.84,21.79,21.8,25200.0,13.7665,13.7728,13.7413,13.7476,25200.0
2005-06-17 11:20:00,21.8,21.83,21.79,21.83,20600.0,13.7476,13.7665,13.7413,13.7665,20600.0
2005-06-17 11:25:00,21.82,21.84,21.82,21.84,9600.0,13.7602,13.7728,13.7602,13.7728,9600.0
2005-06-17 11:30:00,21.84,21.89,21.84,21.88,46000.0,13.7728,13.8043,13.7728,13.798,46000.0
2005-06-17 11:35:00,21.88,21.9,21.84,21.85,23200.0,13.798,13.8106,13.7728,13.7791,23200.0
2005-06-17 11:40:00,21.85,21.86,21.85,21.85,10000.0,13.7791,13.7854,13.7791,13.7791,10000.0
2005-06-17 11:45:00,21.86,21.87,21.85,21.85,22000.0,13.7854,13.7917,13.7791,13.7791,22000.0
2005-06-17 11:50:00,21.85,21.86,21.85,21.86,9600.0,13.7791,13.7854,13.7791,13.7854,9600.0
2005-06-17 11:55:00,21.88,21.89,21.87,21.89,6200.0,13.798,13.8043,13.7917,13.8043,6200.0
2005-06-17 12:00:00,21.89,21.9,21.89,21.9,4600.0,13.8043,13.8106,13.8043,13.8106,4600.0
2005-06-17 12:05:00,21.9,21.9,21.88,21.88,3000.0,13.8106,13.8106,13.798,13.798,3000.0
2005-06-17 12:10:00,21.88,21.88,21.86,21.87,5400.0,13.798,13.798,13.7854,13.7917,5400.0
2005-06-17 12:15:00,21.88,21.88,21.87,21.88,4000.0,13.798,13.798,13.7917,13.798,4000.0
2005-06-17 12:20:00,21.88,21.88,21.83,21.84,35200.0,13.798,13.798,13.7665,13.7728,35200.0
2005-06-17 12:25:00,21.84,21.85,21.83,21.84,21600.0,13.7728,13.7791,13.7665,13.7728,21600.0
2005-06-17 12:30:00,21.85,21.86,21.82,21.82,18000.0,13.7791,13.7854,13.7602,13.7602,18000.0
2005-06-17 12:35:00,21.82,21.84,21.82,21.83,39800.0,13.7602,13.7728,13.7602,13.7665,39800.0
2005-06-17 12:40:00,21.83,21.84,21.83,21.84,7600.0,13.7665,13.7728,13.7665,13.7728,7600.0
2005-06-17 12:45:00,21.84,21.84,21.83,21.83,5000.0,13.7728,13.7728,13.7665,13.7665,5000.0
2005-06-17 12:50:00,21.82,21.83,21.81,21.81,13000.0,13.7602,13.7665,13.7539,13.7539,13000.0
2005-06-17 12:55:00,21.81,21.83,21.81,21.82,8400.0,13.7539,13.7665,13.7539,13.7602,8400.0
2005-06-17 13:00:00,21.82,21.83,21.81,21.82,14000.0,13.7602,13.7665,13.7539,13.7602,14000.0
2005-06-17 13:05:00,21.82,21.83,21.82,21.82,6200.0,13.7602,13.7665,13.7602,13.7602,6200.0
2005-06-17 13:10:00,21.82,21.88,21.82,21.86,24000.0,13.7602,13.798,13.7602,13.7854,24000.0
2005-06-17 13:15:00,21.86,21.86,21.85,21.86,13400.0,13.7854,13.7854,13.7791,13.7854,13400.0
2005-06-17 13:20:00,21.86,21.87,21.85,21.85,5400.0,13.7854,13.7917,13.7791,13.7791,5400.0
2005-06-17 13:25:00,21.85,21.86,21.85,21.85,7200.0,13.7791,13.7854,13.7791,13.7791,7200.0
2005-06-17 13:30:00,21.86,21.86,21.84,21.86,16000.0,13.7854,13.7854,13.7728,13.7854,16000.0
2005-06-17 13:35:00,21.86,21.86,21.84,21.86,17600.0,13.7854,13.7854,13.7728,13.7854,17600.0
2005-06-17 13:40:00,21.86,21.87,21.86,21.86,7600.0,13.7854,13.7917,13.7854,13.7854,7600.0
2005-06-17 13:45:00,21.86,21.86,21.85,21.85,5000.0,13.7854,13.7854,13.7791,13.7791,5000.0
2005-06-17 13:50:00,21.85,21.86,21.84,21.86,12800.0,13.7791,13.7854,13.7728,13.7854,12800.0
2005-06-17 13:55:00,21.86,21.86,21.84,21.86,7400.0,13.7854,13.7854,13.7728,13.7854,7400.0
2005-06-17 14:00:00,21.86,21.86,21.84,21.84,7200.0,13.7854,13.7854,13.7728,13.7728,7200.0
2005-06-17 14:05:00,21.84,21.9,21.84,21.88,24400.0,13.7728,13.8106,13.7728,13.798,24400.0
2005-06-17 14:10:00,21.87,21.88,21.85,21.86,10000.0,13.7917,13.798,13.7791,13.7854,10000.0
2005-06-17 14:15:00,21.86,21.86,21.84,21.84,12400.0,13.7854,13.7854,13.7728,13.7728,12400.0
2005-06-17 14:20:00,21.84,21.85,21.83,21.84,15000.0,13.7728,13.7791,13.7665,13.7728,15000.0
2005-06-17 14:25:00,21.84,21.86,21.83,21.83,30600.0,13.7728,13.7854,13.7665,13.7665,30600.0
2005-06-17 14:30:00,21.84,21.84,21.82,21.84,32200.0,13.7728,13.7728,13.7602,13.7728,32200.0
2005-06-17 14:35:00,21.84,21.85,21.84,21.84,11600.0,13.7728,13.7791,13.7728,13.7728,11600.0
2005-06-17 14:40:00,21.84,21.85,21.83,21.85,4400.0,13.7728,13.7791,13.7665,13.7791,4400.0
2005-06-17 14:45:00,21.85,21.86,21.85,21.86,16200.0,13.7791,13.7854,13.7791,13.7854,16200.0
2005-06-17 14:50:00,21.86,21.86,21.84,21.84,12200.0,13.7854,13.7854,13.7728,13.7728,12200.0
2005-06-17 14:55:00,21.85,21.86,21.84,21.86,21600.0,13.7791,13.7854,13.7728,13.7854,21600.0
2005-06-17 15:00:00,21.86,21.89,21.86,21.89,15400.0,13.7854,13.8043,13.7854,13.8043,15400.0
2005-06-17 15:05:00,21.89,21.89,21.86,21.87,15400.0,13.8043,13.8043,13.7854,13.7917,15400.0
2005-06-17 15:10:00,21.86,21.86,21.85,21.85,12800.0,13.7854,13.7854,13.7791,13.7791,12800.0
2005-06-17 15:15:00,21.85,21.87,21.84,21.87,19400.0,13.7791,13.7917,13.7728,13.7917,19400.0
2005-06-17 15:20:00,21.87,21.87,21.85,21.87,30400.0,13.7917,13.7917,13.7791,13.7917,30400.0
2005-06-17 15:25:00,21.87,21.88,21.86,21.88,26600.0,13.7917,13.798,13.7854,13.798,26600.0
2005-06-17 15:30:00,21.89,21.9,21.88,21.88,27600.0,13.8043,13.8106,13.798,13.798,27600.0
2005-06-17 15:35:00,21.89,21.89,21.86,21.87,46000.0,13.8043,13.8043,13.7854,13.7917,46000.0
2005-06-17 15:40:00,21.86,21.89,21.86,21.88,18000.0,13.7854,13.8043,13.7854,13.798,18000.0
2005-06-17 15:45:00,21.88,21.91,21.88,21.9,19600.0,13.798,13.817,13.798,13.8106,19600.0
2005-06-17 15:50:00,21.9,21.9,21.86,21.86,14800.0,13.8106,13.8106,13.7854,13.7854,14800.0
2005-06-17 15:55:00,21.86,21.88,21.86,21.86,35400.0,13.7854,13.798,13.7854,13.7854,35400.0
2005-06-20 09:30:00,21.76,21.81,21.7,21.75,84800.0,13.7224,13.7539,13.6845,13.7161,84800.0
2005-06-20 09:35:00,21.74,21.75,21.7,21.7,47800.0,13.7097,13.7161,13.6845,13.6845,47800.0
2005-06-20 09:40:00,21.72,21.74,21.65,21.73,38800.0,13.6971,13.7097,13.653,13.7034,38800.0
2005-06-20 09:45:00,21.73,21.79,21.72,21.78,19800.0,13.7034,13.7413,13.6971,13.735,19800.0
2005-06-20 09:50:00,21.78,21.79,21.73,21.77,18600.0,13.735,13.7413,13.7034,13.7287,18600.0
2005-06-20 09:55:00,21.77,21.77,21.75,21.75,20600.0,13.7287,13.7287,13.7161,13.7161,20600.0
2005-06-20 10:00:00,21.76,21.76,21.69,21.74,13600.0,13.7224,13.7224,13.6782,13.7097,13600.0
2005-06-20 10:05:00,21.74,21.75,21.73,21.75,9800.0,13.7097,13.7161,13.7034,13.7161,9800.0
2005-06-20 10:10:00,21.75,21.75,21.74,21.74,8800.0,13.7161,13.7161,13.7097,13.7097,8800.0
2005-06-20 10:15:00,21.74,21.74,21.72,21.73,18400.0,13.7097,13.7097,13.6971,13.7034,18400.0
2005-06-20 10:20:00,21.73,21.73,21.72,21.73,7000.0,13.7034,13.7034,13.6971,13.7034,7000.0
2005-06-20 10:25:00,21.73,21.75,21.72,21.73,14200.0,13.7034,13.7161,13.6971,13.7034,14200.0
2005-06-20 10:30:00,21.73,21.74,21.73,21.74,18800.0,13.7034,13.7097,13.7034,13.7097,18800.0
2005-06-20 10:35:00,21.75,21.8,21.75,21.8,34400.0,13.7161,13.7476,13.7161,13.7476,34400.0
2005-06-20 10:40:00,21.8,21.8,21.78,21.79,15400.0,13.7476,13.7476,13.735,13.7413,15400.0
2005-06-20 10:45:00,21.79,21.79,21.77,21.77,32800.0,13.7413,13.7413,13.7287,13.7287,32800.0
2005-06-20 10:50:00,21.77,21.77,21.74,21.77,75600.0,13.7287,13.7287,13.7097,13.7287,75600.0
2005-06-20 10:55:00,21.75,21.78,21.75,21.78,33000.0,13.7161,13.735,13.7161,13.735,33000.0
2005-06-20 11:00:00,21.78,21.78,21.75,21.77,34000.0,13.735,13.735,13.7161,13.7287,34000.0
2005-06-20 11:05:00,21.77,21.77,21.75,21.75,74200.0,13.7287,13.7287,13.7161,13.7161,74200.0
2005-06-20 11:10:00,21.75,21.76,21.74,21.75,35800.0,13.7161,13.7224,13.7097,13.7161,35800.0
2005-06-20 11:15:00,21.75,21.75,21.74,21.74,32600.0,13.7161,13.7161,13.7097,13.7097,32600.0
2005-06-20 11:20:00,21.74,21.75,21.73,21.73,29600.0,13.7097,13.7161,13.7034,13.7034,29600.0
2005-06-20 11:25:00,21.72,21.74,21.72,21.73,23600.0,13.6971,13.7097,13.6971,13.7034,23600.0
2005-06-20 11:30:00,21.73,21.75,21.73,21.74,19200.0,13.7034,13.7161,13.7034,13.7097,19200.0
2005-06-20 11:35:00,21.74,21.74,21.73,21.74,20200.0,13.7097,13.7097,13.7034,13.7097,20200.0
2005-06-20 11:40:00,21.74,21.74,21.73,21.74,26800.0,13.7097,13.7097,13.7034,13.7097,26800.0
2005-06-20 11:45:00,21.73,21.74,21.72,21.72,26400.0,13.7034,13.7097,13.6971,13.6971,26400.0
2005-06-20 11:50:00,21.72,21.72,21.71,21.72,9800.0,13.6971,13.6971,13.6908,13.6971,9800.0
2005-06-20 11:55:00,21.72,21.74,21.71,21.72,41400.0,13.6971,13.7097,13.6908,13.6971,41400.0
2005-06-20 12:00:00,21.73,21.74,21.7,21.7,44800.0,13.7034,13.7097,13.6845,13.6845,44800.0
2005-06-20 12:05:00,21.71,21.72,21.68,21.7,46400.0,13.6908,13.6971,13.6719,13.6845,46400.0
2005-06-20 12:10:00,21.7,21.7,21.66,21.68,51200.0,13.6845,13.6845,13.6593,13.6719,51200.0
2005-06-20 12:15:00,21.68,21.7,21.68,21.7,22800.0,13.6719,13.6845,13.6719,13.6845,22800.0
2005-06-20 12:20:00,21.69,21.7,21.68,21.68,14200.0,13.6782,13.6845,13.6719,13.6719,14200.0
2005-06-20 12:25:00,21.68,21.69,21.66,21.66,36200.0,13.6719,13.6782,13.6593,13.6593,36200.0
2005-06-20 12:30:00,21.66,21.67,21.65,21.66,35000.0,13.6593,13.6656,13.653,13.6593,35000.0
2005-06-20 12:35:00,21.66,21.67,21.65,21.65,20800.0,13.6593,13.6656,13.653,13.653,20800.0
2005-06-20 12:40:00,21.66,21.66,21.65,21.65,17800.0,13.6593,13.6593,13.653,13.653,17800.0
2005-06-20 12:45:00,21.65,21.65,21.63,21.64,28000.0,13.653,13.653,13.6404,13.6467,28000.0
2005-06-20 12:50:00,21.64,21.65,21.64,21.65,26400.0,13.6467,13.653,13.6467,13.653,26400.0
2005-06-20 12:55:00,21.65,21.65,21.63,21.65,12600.0,13.653,13.653,13.6404,13.653,12600.0
2005-06-20 13:00:00,21.65,21.65,21.63,21.63,8600.0,13.653,13.653,13.6404,13.6404,8600.0
2005-06-20 13:05:00,21.63,21.63,21.63,21.63,13000.0,13.6404,13.6404,13.6404,13.6404,13000.0
2005-06-20 13:10:00,21.63,21.64,21.63,21.64,17400.0,13.6404,13.6467,13.6404,13.6467,17400.0
2005-06-20 13:15:00,21.64,21.65,21.64,21.65,12200.0,13.6467,13.653,13.6467,13.653,12200.0
2005-06-20 13:20:00,21.65,21.65,21.64,21.64,13800.0,13.653,13.653,13.6467,13.6467,13800.0
2005-06-20 13:25:00,21.64,21.64,21.64,21.64,16800.0,13.6467,13.6467,13.6467,13.6467,16800.0
2005-06-20 13:30:00,21.64,21.64,21.63,21.64,39200.0,13.6467,13.6467,13.6404,13.6467,39200.0
2005-06-20 13:35:00,21.64,21.67,21.64,21.67,24400.0,13.6467,13.6656,13.6467,13.6656,24400.0
2005-06-20 13:40:00,21.66,21.7,21.66,21.7,16200.0,13.6593,13.6845,13.6593,13.6845,16200.0
2005-06-20 13:45:00,21.7,21.72,21.7,21.71,16000.0,13.6845,13.6971,13.6845,13.6908,16000.0
2005-06-20 13:50:00,21.71,21.72,21.7,21.7,109800.0,13.6908,13.6971,13.6845,13.6845,109800.0
2005-06-20 13:55:00,21.7,21.7,21.68,21.68,9200.0,13.6845,13.6845,13.6719,13.6719,9200.0
2005-06-20 14:00:00,21.68,21.68,21.67,21.67,20000.0,13.6719,13.6719,13.6656,13.6656,20000.0
2005-06-20 14:05:00,21.67,21.67,21.64,21.64,33000.0,13.6656,13.6656,13.6467,13.6467,33000.0
2005-06-20 14:10:00,21.64,21.65,21.63,21.65,37400.0,13.6467,13.653,13.6404,13.653,37400.0
2005-06-20 14:15:00,21.64,21.65,21.63,21.64,20000.0,13.6467,13.653,13.6404,13.6467,20000.0
2005-06-20 14:20:00,21.64,21.67,21.64,21.65,25200.0,13.6467,13.6656,13.6467,13.653,25200.0
2005-06-20 14:25:00,21.65,21.65,21.64,21.65,16200.0,13.653,13.653,13.6467,13.653,16200.0
2005-06-20 14:30:00,21.66,21.67,21.65,21.67,17600.0,13.6593,13.6656,13.653,13.6656,17600.0
2005-06-20 14:35:00,21.67,21.7,21.66,21.68,33200.0,13.6656,13.6845,13.6593,13.6719,33200.0
2005-06-20 14:40:00,21.68,21.72,21.68,21.71,22400.0,13.6719,13.6971,13.6719,13.6908,22400.0
2005-06-20 14:45:00,21.72,21.73,21.71,21.73,16800.0,13.6971,13.7034,13.6908,13.7034,16800.0
2005-06-20 14:50:00,21.73,21.73,21.7,21.7,13800.0,13.7034,13.7034,13.6845,13.6845,13800.0
2005-06-20 14:55:00,21.7,21.71,21.7,21.71,20400.0,13.6845,13.6908,13.6845,13.6908,20400.0
2005-06-20 15:00:00,21.7,21.71,21.68,21.68,24600.0,13.6845,13.6908,13.6719,13.6719,24600.0
2005-06-20 15:05:00,21.72,21.73,21.69,21.71,114400.0,13.6971,13.7034,13.6782,13.6908,114400.0
2005-06-20 15:10:00,21.71,21.72,21.7,21.71,49800.0,13.6908,13.6971,13.6845,13.6908,49800.0
2005-06-20 15:15:00,21.71,21.73,21.7,21.72,84200.0,13.6908,13.7034,13.6845,13.6971,84200.0
2005-06-20 15:20:00,21.71,21.72,21.7,21.71,63000.0,13.6908,13.6971,13.6845,13.6908,63000.0
2005-06-20 15:25:00,21.71,21.72,21.7,21.7,43600.0,13.6908,13.6971,13.6845,13.6845,43600.0
2005-06-20 15:30:00,21.7,21.75,21.7,21.75,37000.0,13.6845,13.7161,13.6845,13.7161,37000.0
2005-06-20 15:35:00,21.75,21.75,21.73,21.73,28600.0,13.7161,13.7161,13.7034,13.7034,28600.0
2005-06-20 15:40:00,21.73,21.73,21.7,21.7,75800.0,13.7034,13.7034,13.6845,13.6845,75800.0
2005-06-20 15:45:00,21.7,21.71,21.7,21.7,55600.0,13.6845,13.6908,13.6845,13.6845,55600.0
2005-06-20 15:50:00,21.7,21.72,21.7,21.71,86800.0,13.6845,13.6971,13.6845,13.6908,86800.0
2005-06-20 15:55:00,21.71,21.71,21.67,21.67,67600.0,13.6908,13.6908,13.6656,13.6656,67600.0
2005-06-21 09:30:00,21.67,21.67,21.64,21.66,76800.0,13.6656,13.6656,13.6467,13.6593,76800.0
2005-06-21 09:35:00,21.63,21.63,21.59,21.59,62000.0,13.6404,13.6404,13.6152,13.6152,62000.0
2005-06-21 09:40:00,21.59,21.7,21.59,21.62,74000.0,13.6152,13.6845,13.6152,13.6341,74000.0
2005-06-21 09:45:00,21.61,21.61,21.55,21.56,79200.0,13.6278,13.6278,13.5899,13.5962,79200.0
2005-06-21 09:50:00,21.56,21.64,21.56,21.57,41200.0,13.5962,13.6467,13.5962,13.6025,41200.0
2005-06-21 09:55:00,21.57,21.58,21.53,21.58,52000.0,13.6025,13.6088,13.5773,13.6088,52000.0
2005-06-21 10:00:00,21.57,21.57,21.53,21.55,46800.0,13.6025,13.6025,13.5773,13.5899,46800.0
2005-06-21 10:05:00,21.55,21.55,21.53,21.54,40000.0,13.5899,13.5899,13.5773,13.5836,40000.0
2005-06-21 10:10:00,21.53,21.56,21.53,21.56,60800.0,13.5773,13.5962,13.5773,13.5962,60800.0
2005-06-21 10:15:00,21.56,21.6,21.56,21.56,35000.0,13.5962,13.6215,13.5962,13.5962,35000.0
2005-06-21 10:20:00,21.56,21.56,21.55,21.55,38200.0,13.5962,13.5962,13.5899,13.5899,38200.0
2005-06-21 10:25:00,21.55,21.61,21.55,21.59,58000.0,13.5899,13.6278,13.5899,13.6152,58000.0
2005-06-21 10:30:00,21.59,21.61,21.58,21.59,43200.0,13.6152,13.6278,13.6088,13.6152,43200.0
2005-06-21 10:35:00,21.59,21.61,21.59,21.61,28000.0,13.6152,13.6278,13.6152,13.6278,28000.0
2005-06-21 10:40:00,21.61,21.7,21.61,21.68,66000.0,13.6278,13.6845,13.6278,13.6719,66000.0
2005-06-21 10:45:00,21.68,21.68,21.67,21.67,26200.0,13.6719,13.6719,13.6656,13.6656,26200.0
2005-06-21 10:50:00,21.67,21.67,21.66,21.66,24800.0,13.6656,13.6656,13.6593,13.6593,24800.0
2005-06-21 10:55:00,21.66,21.67,21.65,21.67,36200.0,13.6593,13.6656,13.653,13.6656,36200.0
2005-06-21 11:00:00,21.67,21.71,21.67,21.71,23600.0,13.6656,13.6908,13.6656,13.6908,23600.0
2005-06-21 11:05:00,21.71,21.73,21.7,21.7,30800.0,13.6908,13.7034,13.6845,13.6845,30800.0
2005-06-21 11:10:00,21.7,21.71,21.7,21.7,13200.0,13.6845,13.6908,13.6845,13.6845,13200.0
2005-06-21 11:15:00,21.7,21.73,21.7,21.7,48600.0,13.6845,13.7034,13.6845,13.6845,48600.0
2005-06-21 11:20:00,21.71,21.71,21.66,21.67,82800.0,13.6908,13.6908,13.6593,13.6656,82800.0
2005-06-21 11:25:00,21.67,21.67,21.65,21.65,13400.0,13.6656,13.6656,13.653,13.653,13400.0
2005-06-21 11:30:00,21.65,21.66,21.65,21.66,25200.0,13.653,13.6593,13.653,13.6593,25200.0
2005-06-21 11:35:00,21.66,21.7,21.66,21.7,34800.0,13.6593,13.6845,13.6593,13.6845,34800.0
2005-06-21 11:40:00,21.7,21.7,21.68,21.7,17600.0,13.6845,13.6845,13.6719,13.6845,17600.0
2005-06-21 11:45:00,21.7,21.71,21.68,21.7,45800.0,13.6845,13.6908,13.6719,13.6845,45800.0
2005-06-21 11:50:00,21.7,21.71,21.7,21.7,26400.0,13.6845,13.6908,13.6845,13.6845,26400.0
2005-06-21 11:55:00,21.7,21.71,21.7,21.71,35400.0,13.6845,13.6908,13.6845,13.6908,35400.0
2005-06-21 12:00:00,21.71,21.71,21.7,21.7,27800.0,13.6908,13.6908,13.6845,13.6845,27800.0
2005-06-21 12:05:00,21.7,21.71,21.7,21.71,34000.0,13.6845,13.6908,13.6845,13.6908,34000.0
2005-06-21 12:10:00,21.7,21.71,21.7,21.71,33600.0,13.6845,13.6908,13.6845,13.6908,33600.0
2005-06-21 12:15:00,21.71,21.72,21.71,21.72,18600.0,13.6908,13.6971,13.6908,13.6971,18600.0
2005-06-21 12:20:00,21.72,21.73,21.7,21.73,32600.0,13.6971,13.7034,13.6845,13.7034,32600.0
2005-06-21 12:25:00,21.72,21.73,21.71,21.71,21200.0,13.6971,13.7034,13.6908,13.6908,21200.0
2005-06-21 12:30:00,21.72,21.74,21.7,21.74,213200.0,13.6971,13.7097,13.6845,13.7097,213200.0
2005-06-21 12:35:00,21.74,21.76,21.73,21.75,30800.0,13.7097,13.7224,13.7034,13.7161,30800.0
2005-06-21 12:40:00,21.75,21.8,21.75,21.8,53000.0,13.7161,13.7476,13.7161,13.7476,53000.0
2005-06-21 12:45:00,21.8,21.8,21.79,21.8,76400.0,13.7476,13.7476,13.7413,13.7476,76400.0
2005-06-21 12:50:00,21.81,21.81,21.8,21.81,70400.0,13.7539,13.7539,13.7476,13.7539,70400.0
2005-06-21 12:55:00,21.8,21.81,21.78,21.79,28600.0,13.7476,13.7539,13.735,13.7413,28600.0
2005-06-21 13:00:00,21.79,21.79,21.77,21.78,18000.0,13.7413,13.7413,13.7287,13.735,18000.0
2005-06-21 13:05:00,21.78,21.79,21.78,21.79,15400.0,13.735,13.7413,13.735,13.7413,15400.0
2005-06-21 13:10:00,21.79,21.79,21.77,21.78,33000.0,13.7413,13.7413,13.7287,13.735,33000.0
2005-06-21 13:15:00,21.78,21.78,21.76,21.78,24200.0,13.735,13.735,13.7224,13.735,24200.0
2005-06-21 13:20:00,21.77,21.78,21.75,21.75,25200.0,13.7287,13.735,13.7161,13.7161,25200.0
2005-06-21 13:25:00,21.76,21.78,21.76,21.78,41800.0,13.7224,13.735,13.7224,13.735,41800.0
2005-06-21 13:30:00,21.78,21.78,21.77,21.78,19200.0,13.735,13.735,13.7287,13.735,19200.0
2005-06-21 13:35:00,21.78,21.79,21.78,21.78,22800.0,13.735,13.7413,13.735,13.735,22800.0
2005-06-21 13:40:00,21.78,21.8,21.78,21.79,46000.0,13.735,13.7476,13.735,13.7413,46000.0
2005-06-21 13:45:00,21.79,21.8,21.79,21.8,24800.0,13.7413,13.7476,13.7413,13.7476,24800.0
2005-06-21 13:50:00,21.8,21.8,21.78,21.78,25800.0,13.7476,13.7476,13.735,13.735,25800.0
2005-06-21 13:55:00,21.78,21.79,21.78,21.78,87200.0,13.735,13.7413,13.735,13.735,87200.0
2005-06-21 14:00:00,21.78,21.78,21.77,21.78,86600.0,13.735,13.735,13.7287,13.735,86600.0
2005-06-21 14:05:00,21.78,21.78,21.77,21.77,151200.0,13.735,13.735,13.7287,13.7287,151200.0
2005-06-21 14:10:00,21.78,21.78,21.77,21.77,40400.0,13.735,13.735,13.7287,13.7287,40400.0
2005-06-21 14:15:00,21.77,21.81,21.75,21.77,23200.0,13.7287,13.7539,13.7161,13.7287,23200.0
2005-06-21 14:20:00,21.77,21.77,21.75,21.75,17800.0,13.7287,13.7287,13.7161,13.7161,17800.0
2005-06-21 14:25:00,21.75,21.77,21.75,21.77,24400.0,13.7161,13.7287,13.7161,13.7287,24400.0
2005-06-21 14:30:00,21.77,21.78,21.76,21.77,18400.0,13.7287,13.735,13.7224,13.7287,18400.0
2005-06-21 14:35:00,21.77,21.78,21.77,21.77,23800.0,13.7287,13.735,13.7287,13.7287,23800.0
2005-06-21 14:40:00,21.78,21.8,21.78,21.8,46000.0,13.735,13.7476,13.735,13.7476,46000.0
2005-06-21 14:45:00,21.81,21.82,21.79,21.8,51800.0,13.7539,13.7602,13.7413,13.7476,51800.0
2005-06-21 14:50:00,21.79,21.79,21.79,21.79,13800.0,13.7413,13.7413,13.7413,13.7413,13800.0
2005-06-21 14:55:00,21.79,21.8,21.78,21.8,26200.0,13.7413,13.7476,13.735,13.7476,26200.0
2005-06-21 15:00:00,21.8,21.8,21.78,21.78,28400.0,13.7476,13.7476,13.735,13.735,28400.0
2005-06-21 15:05:00,21.78,21.79,21.77,21.78,76600.0,13.735,13.7413,13.7287,13.735,76600.0
2005-06-21 15:10:00,21.78,21.79,21.77,21.78,24600.0,13.735,13.7413,13.7287,13.735,24600.0
2005-06-21 15:15:00,21.79,21.79,21.77,21.77,27800.0,13.7413,13.7413,13.7287,13.7287,27800.0
2005-06-21 15:20:00,21.77,21.8,21.77,21.8,22400.0,13.7287,13.7476,13.7287,13.7476,22400.0
2005-06-21 15:25:00,21.8,21.8,21.79,21.8,93000.0,13.7476,13.7476,13.7413,13.7476,93000.0
2005-06-21 15:30:00,21.8,21.8,21.79,21.8,47800.0,13.7476,13.7476,13.7413,13.7476,47800.0
2005-06-21 15:35:00,21.8,21.83,21.8,21.82,124200.0,13.7476,13.7665,13.7476,13.7602,124200.0
2005-06-21 15:40:00,21.82,21.83,21.81,21.82,45000.0,13.7602,13.7665,13.7539,13.7602,45000.0
2005-06-21 15:45:00,21.82,21.83,21.82,21.82,91000.0,13.7602,13.7665,13.7602,13.7602,91000.0
2005-06-21 15:50:00,21.83,21.83,21.81,21.83,135400.0,13.7665,13.7665,13.7539,13.7665,135400.0
2005-06-21 15:55:00,21.83,21.83,21.82,21.83,72400.0,13.7665,13.7665,13.7602,13.7665,72400.0
2005-06-22 09:30:00,21.81,21.83,21.75,21.83,155400.0,13.7539,13.7665,13.7161,13.7665,155400.0
2005-06-22 09:35:00,21.83,21.84,21.75,21.75,57800.0,13.7665,13.7728,13.7161,13.7161,57800.0
2005-06-22 09:40:00,21.74,21.8,21.74,21.78,50600.0,13.7097,13.7476,13.7097,13.735,50600.0
2005-06-22 09:45:00,21.8,21.8,21.74,21.74,43800.0,13.7476,13.7476,13.7097,13.7097,43800.0
2005-06-22 09:50:00,21.74,21.74,21.73,21.73,25400.0,13.7097,13.7097,13.7034,13.7034,25400.0
2005-06-22 09:55:00,21.73,21.73,21.71,21.73,67000.0,13.7034,13.7034,13.6908,13.7034,67000.0
2005-06-22 10:00:00,21.73,21.74,21.7,21.7,52600.0,13.7034,13.7097,13.6845,13.6845,52600.0
2005-06-22 10:05:00,21.71,21.71,21.68,21.68,83800.0,13.6908,13.6908,13.6719,13.6719,83800.0
2005-06-22 10:10:00,21.68,21.68,21.64,21.64,29800.0,13.6719,13.6719,13.6467,13.6467,29800.0
2005-06-22 10:15:00,21.64,21.64,21.61,21.63,66600.0,13.6467,13.6467,13.6278,13.6404,66600.0
2005-06-22 10:20:00,21.63,21.7,21.63,21.68,70000.0,13.6404,13.6845,13.6404,13.6719,70000.0
2005-06-22 10:25:00,21.67,21.68,21.64,21.68,26400.0,13.6656,13.6719,13.6467,13.6719,26400.0
2005-06-22 10:30:00,21.68,21.73,21.65,21.71,35600.0,13.6719,13.7034,13.653,13.6908,35600.0
2005-06-22 10:35:00,21.71,21.72,21.69,21.71,17200.0,13.6908,13.6971,13.6782,13.6908,17200.0
2005-06-22 10:40:00,21.71,21.71,21.68,21.68,38400.0,13.6908,13.6908,13.6719,13.6719,38400.0
2005-06-22 10:45:00,21.68,21.68,21.65,21.65,32400.0,13.6719,13.6719,13.653,13.653,32400.0
2005-06-22 10:50:00,21.65,21.66,21.61,21.61,48000.0,13.653,13.6593,13.6278,13.6278,48000.0
2005-06-22 10:55:00,21.6,21.61,21.59,21.61,80800.0,13.6215,13.6278,13.6152,13.6278,80800.0
2005-06-22 11:00:00,21.6,21.61,21.6,21.61,57800.0,13.6215,13.6278,13.6215,13.6278,57800.0
2005-06-22 11:05:00,21.61,21.61,21.59,21.6,44600.0,13.6278,13.6278,13.6152,13.6215,44600.0
2005-06-22 11:10:00,21.61,21.63,21.61,21.63,10800.0,13.6278,13.6404,13.6278,13.6404,10800.0
2005-06-22 11:15:00,21.63,21.64,21.63,21.63,35600.0,13.6404,13.6467,13.6404,13.6404,35600.0
2005-06-22 11:20:00,21.63,21.63,21.62,21.63,51200.0,13.6404,13.6404,13.6341,13.6404,51200.0
2005-06-22 11:25:00,21.63,21.67,21.63,21.66,19800.0,13.6404,13.6656,13.6404,13.6593,19800.0
2005-06-22 11:30:00,21.66,21.68,21.65,21.68,20400.0,13.6593,13.6719,13.653,13.6719,20400.0
2005-06-22 11:35:00,21.68,21.73,21.68,21.73,24400.0,13.6719,13.7034,13.6719,13.7034,24400.0
2005-06-22 11:40:00,21.73,21.75,21.73,21.75,28800.0,13.7034,13.7161,13.7034,13.7161,28800.0
2005-06-22 11:45:00,21.75,21.75,21.75,21.75,20200.0,13.7161,13.7161,13.7161,13.7161,20200.0
2005-06-22 11:50:00,21.75,21.75,21.74,21.75,19000.0,13.7161,13.7161,13.7097,13.7161,19000.0
2005-06-22 11:55:00,21.75,21.75,21.73,21.73,22000.0,13.7161,13.7161,13.7034,13.7034,22000.0
2005-06-22 12:00:00,21.73,21.73,21.7,21.71,36000.0,13.7034,13.7034,13.6845,13.6908,36000.0
2005-06-22 12:05:00,21.71,21.71,21.7,21.71,12200.0,13.6908,13.6908,13.6845,13.6908,12200.0
2005-06-22 12:10:00,21.71,21.74,21.71,21.74,34600.0,13.6908,13.7097,13.6908,13.7097,34600.0
2005-06-22 12:15:00,21.74,21.74,21.73,21.73,5000.0,13.7097,13.7097,13.7034,13.7034,5000.0
2005-06-22 12:20:00,21.73,21.73,21.73,21.73,4200.0,13.7034,13.7034,13.7034,13.7034,4200.0
2005-06-22 12:25:00,21.72,21.73,21.72,21.72,12800.0,13.6971,13.7034,13.6971,13.6971,12800.0
2005-06-22 12:30:00,21.72,21.72,21.71,21.71,4600.0,13.6971,13.6971,13.6908,13.6908,4600.0
2005-06-22 12:35:00,21.71,21.71,21.68,21.68,74000.0,13.6908,13.6908,13.6719,13.6719,74000.0
2005-06-22 12:40:00,21.68,21.69,21.67,21.69,33400.0,13.6719,13.6782,13.6656,13.6782,33400.0
2005-06-22 12:45:00,21.68,21.7,21.68,21.7,14400.0,13.6719,13.6845,13.6719,13.6845,14400.0
2005-06-22 12:50:00,21.69,21.69,21.67,21.67,31200.0,13.6782,13.6782,13.6656,13.6656,31200.0
2005-06-22 12:55:00,21.68,21.68,21.67,21.68,27200.0,13.6719,13.6719,13.6656,13.6719,27200.0
2005-06-22 13:00:00,21.68,21.7,21.67,21.7,33600.0,13.6719,13.6845,13.6656,13.6845,33600.0
2005-06-22 13:05:00,21.7,21.7,21.65,21.67,23000.0,13.6845,13.6845,13.653,13.6656,23000.0
2005-06-22 13:10:00,21.66,21.68,21.66,21.68,14400.0,13.6593,13.6719,13.6593,13.6719,14400.0
2005-06-22 13:15:00,21.68,21.68,21.67,21.68,22000.0,13.6719,13.6719,13.6656,13.6719,22000.0
2005-06-22 13:20:00,21.68,21.68,21.67,21.68,14600.0,13.6719,13.6719,13.6656,13.6719,14600.0
2005-06-22 13:25:00,21.68,21.7,21.68,21.68,12200.0,13.6719,13.6845,13.6719,13.6719,12200.0
2005-06-22 13:30:00,21.68,21.68,21.66,21.66,31600.0,13.6719,13.6719,13.6593,13.6593,31600.0
2005-06-22 13:35:00,21.67,21.68,21.66,21.66,6400.0,13.6656,13.6719,13.6593,13.6593,6400.0
2005-06-22 13:40:00,21.66,21.66,21.64,21.65,25600.0,13.6593,13.6593,13.6467,13.653,25600.0
2005-06-22 13:45:00,21.65,21.66,21.64,21.65,20400.0,13.653,13.6593,13.6467,13.653,20400.0
2005-06-22 13:50:00,21.65,21.66,21.65,21.66,17200.0,13.653,13.6593,13.653,13.6593,17200.0
2005-06-22 13:55:00,21.66,21.66,21.66,21.66,10800.0,13.6593,13.6593,13.6593,13.6593,10800.0
2005-06-22 14:00:00,21.66,21.66,21.61,21.62,41800.0,13.6593,13.6593,13.6278,13.6341,41800.0
2005-06-22 14:05:00,21.62,21.64,21.61,21.64,35800.0,13.6341,13.6467,13.6278,13.6467,35800.0
2005-06-22 14:10:00,21.64,21.68,21.64,21.66,24200.0,13.6467,13.6719,13.6467,13.6593,24200.0
2005-06-22 14:15:00,21.66,21.67,21.66,21.67,12600.0,13.6593,13.6656,13.6593,13.6656,12600.0
2005-06-22 14:20:00,21.67,21.67,21.65,21.66,74000.0,13.6656,13.6656,13.653,13.6593,74000.0
2005-06-22 14:25:00,21.66,21.66,21.63,21.65,20800.0,13.6593,13.6593,13.6404,13.653,20800.0
2005-06-22 14:30:00,21.64,21.65,21.64,21.64,79200.0,13.6467,13.653,13.6467,13.6467,79200.0
2005-06-22 14:35:00,21.65,21.65,21.64,21.65,14000.0,13.653,13.653,13.6467,13.653,14000.0
2005-06-22 14:40:00,21.65,21.65,21.64,21.65,24600.0,13.653,13.653,13.6467,13.653,24600.0
2005-06-22 14:45:00,21.64,21.65,21.64,21.64,25200.0,13.6467,13.653,13.6467,13.6467,25200.0
2005-06-22 14:50:00,21.64,21.66,21.63,21.66,39400.0,13.6467,13.6593,13.6404,13.6593,39400.0
2005-06-22 14:55:00,21.65,21.68,21.65,21.68,17200.0,13.653,13.6719,13.653,13.6719,17200.0
2005-06-22 15:00:00,21.68,21.73,21.68,21.72,124600.0,13.6719,13.7034,13.6719,13.6971,124600.0
2005-06-22 15:05:00,21.72,21.72,21.67,21.7,24000.0,13.6971,13.6971,13.6656,13.6845,24000.0
2005-06-22 15:10:00,21.7,21.73,21.7,21.72,14400.0,13.6845,13.7034,13.6845,13.6971,14400.0
2005-06-22 15:15:00,21.72,21.74,21.72,21.74,30000.0,13.6971,13.7097,13.6971,13.7097,30000.0
2005-06-22 15:20:00,21.73,21.74,21.73,21.73,39800.0,13.7034,13.7097,13.7034,13.7034,39800.0
2005-06-22 15:25:00,21.73,21.73,21.71,21.71,26800.0,13.7034,13.7034,13.6908,13.6908,26800.0
2005-06-22 15:30:00,21.71,21.72,21.68,21.72,62200.0,13.6908,13.6971,13.6719,13.6971,62200.0
2005-06-22 15:35:00,21.72,21.73,21.71,21.72,72000.0,13.6971,13.7034,13.6908,13.6971,72000.0
2005-06-22 15:40:00,21.72,21.73,21.7,21.72,18200.0,13.6971,13.7034,13.6845,13.6971,18200.0
2005-06-22 15:45:00,21.72,21.75,21.71,21.75,38800.0,13.6971,13.7161,13.6908,13.7161,38800.0
2005-06-22 15:50:00,21.74,21.76,21.74,21.76,44000.0,13.7097,13.7224,13.7097,13.7224,44000.0
2005-06-22 15:55:00,21.76,21.77,21.75,21.75,55800.0,13.7224,13.7287,13.7161,13.7161,55800.0
2005-06-23 09:30:00,21.77,21.82,21.75,21.82,30200.0,13.7287,13.7602,13.7161,13.7602,30200.0
2005-06-23 09:35:00,21.81,21.82,21.68,21.68,18200.0,13.7539,13.7602,13.6719,13.6719,18200.0
2005-06-23 09:40:00,21.68,21.73,21.68,21.71,29600.0,13.6719,13.7034,13.6719,13.6908,29600.0
2005-06-23 09:45:00,21.71,21.74,21.68,21.7,18600.0,13.6908,13.7097,13.6719,13.6845,18600.0
2005-06-23 09:50:00,21.72,21.72,21.68,21.7,14400.0,13.6971,13.6971,13.6719,13.6845,14400.0
2005-06-23 09:55:00,21.7,21.75,21.7,21.75,27000.0,13.6845,13.7161,13.6845,13.7161,27000.0
2005-06-23 10:00:00,21.75,21.8,21.72,21.79,134600.0,13.7161,13.7476,13.6971,13.7413,134600.0
2005-06-23 10:05:00,21.79,21.81,21.75,21.75,20800.0,13.7413,13.7539,13.7161,13.7161,20800.0
2005-06-23 10:10:00,21.74,21.75,21.71,21.73,22400.0,13.7097,13.7161,13.6908,13.7034,22400.0
2005-06-23 10:15:00,21.73,21.74,21.67,21.68,33400.0,13.7034,13.7097,13.6656,13.6719,33400.0
2005-06-23 10:20:00,21.68,21.75,21.68,21.75,12400.0,13.6719,13.7161,13.6719,13.7161,12400.0
2005-06-23 10:25:00,21.75,21.76,21.72,21.75,9200.0,13.7161,13.7224,13.6971,13.7161,9200.0
2005-06-23 10:30:00,21.74,21.76,21.72,21.74,19600.0,13.7097,13.7224,13.6971,13.7097,19600.0
2005-06-23 10:35:00,21.74,21.75,21.67,21.73,32600.0,13.7097,13.7161,13.6656,13.7034,32600.0
2005-06-23 10:40:00,21.72,21.75,21.71,21.71,11400.0,13.6971,13.7161,13.6908,13.6908,11400.0
2005-06-23 10:45:00,21.72,21.72,21.7,21.7,13400.0,13.6971,13.6971,13.6845,13.6845,13400.0
2005-06-23 10:50:00,21.71,21.71,21.66,21.71,13800.0,13.6908,13.6908,13.6593,13.6908,13800.0
2005-06-23 10:55:00,21.71,21.77,21.71,21.77,11400.0,13.6908,13.7287,13.6908,13.7287,11400.0
2005-06-23 11:00:00,21.77,21.79,21.75,21.76,14600.0,13.7287,13.7413,13.7161,13.7224,14600.0
2005-06-23 11:05:00,21.77,21.79,21.75,21.79,23200.0,13.7287,13.7413,13.7161,13.7413,23200.0
2005-06-23 11:10:00,21.79,21.79,21.74,21.76,10600.0,13.7413,13.7413,13.7097,13.7224,10600.0
2005-06-23 11:15:00,21.76,21.79,21.76,21.79,27000.0,13.7224,13.7413,13.7224,13.7413,27000.0
2005-06-23 11:20:00,21.79,21.81,21.75,21.81,64400.0,13.7413,13.7539,13.7161,13.7539,64400.0
2005-06-23 11:25:00,21.8,21.83,21.77,21.8,45600.0,13.7476,13.7665,13.7287,13.7476,45600.0
2005-06-23 11:30:00,21.8,21.8,21.78,21.78,25200.0,13.7476,13.7476,13.735,13.735,25200.0
2005-06-23 11:35:00,21.79,21.79,21.75,21.78,11400.0,13.7413,13.7413,13.7161,13.735,11400.0
2005-06-23 11:40:00,21.78,21.78,21.75,21.77,9600.0,13.735,13.735,13.7161,13.7287,9600.0
2005-06-23 11:45:00,21.78,21.8,21.75,21.8,25400.0,13.735,13.7476,13.7161,13.7476,25400.0
2005-06-23 11:50:00,21.8,21.81,21.75,21.77,16800.0,13.7476,13.7539,13.7161,13.7287,16800.0
2005-06-23 11:55:00,21.75,21.75,21.73,21.73,10400.0,13.7161,13.7161,13.7034,13.7034,10400.0
2005-06-23 12:00:00,21.74,21.74,21.69,21.7,27600.0,13.7097,13.7097,13.6782,13.6845,27600.0
2005-06-23 12:05:00,21.69,21.7,21.69,21.69,7000.0,13.6782,13.6845,13.6782,13.6782,7000.0
2005-06-23 12:10:00,21.69,21.72,21.69,21.72,5400.0,13.6782,13.6971,13.6782,13.6971,5400.0
2005-06-23 12:15:00,21.72,21.72,21.69,21.7,12800.0,13.6971,13.6971,13.6782,13.6845,12800.0
2005-06-23 12:20:00,21.69,21.72,21.69,21.71,8400.0,13.6782,13.6971,13.6782,13.6908,8400.0
2005-06-23 12:25:00,21.71,21.71,21.69,21.7,7800.0,13.6908,13.6908,13.6782,13.6845,7800.0
2005-06-23 12:30:00,21.69,21.71,21.68,21.71,8000.0,13.6782,13.6908,13.6719,13.6908,8000.0
2005-06-23 12:35:00,21.7,21.72,21.68,21.7,12600.0,13.6845,13.6971,13.6719,13.6845,12600.0
2005-06-23 12:40:00,21.68,21.7,21.67,21.68,12800.0,13.6719,13.6845,13.6656,13.6719,12800.0
2005-06-23 12:45:00,21.68,21.68,21.67,21.67,18200.0,13.6719,13.6719,13.6656,13.6656,18200.0
2005-06-23 12:50:00,21.65,21.67,21.65,21.65,237200.0,13.653,13.6656,13.653,13.653,237200.0
2005-06-23 12:55:00,21.65,21.65,21.64,21.65,26800.0,13.653,13.653,13.6467,13.653,26800.0
2005-06-23 13:00:00,21.64,21.65,21.64,21.65,14800.0,13.6467,13.653,13.6467,13.653,14800.0
2005-06-23 13:05:00,21.65,21.65,21.62,21.63,18600.0,13.653,13.653,13.6341,13.6404,18600.0
2005-06-23 13:10:00,21.63,21.63,21.61,21.61,21400.0,13.6404,13.6404,13.6278,13.6278,21400.0
2005-06-23 13:15:00,21.62,21.64,21.61,21.62,24600.0,13.6341,13.6467,13.6278,13.6341,24600.0
2005-06-23 13:20:00,21.62,21.63,21.61,21.62,14000.0,13.6341,13.6404,13.6278,13.6341,14000.0
2005-06-23 13:25:00,21.62,21.64,21.62,21.64,12000.0,13.6341,13.6467,13.6341,13.6467,12000.0
2005-06-23 13:30:00,21.64,21.66,21.63,21.64,28200.0,13.6467,13.6593,13.6404,13.6467,28200.0
2005-06-23 13:35:00,21.64,21.64,21.59,21.59,47200.0,13.6467,13.6467,13.6152,13.6152,47200.0
2005-06-23 13:40:00,21.59,21.59,21.57,21.59,21000.0,13.6152,13.6152,13.6025,13.6152,21000.0
2005-06-23 13:45:00,21.59,21.6,21.54,21.54,35800.0,13.6152,13.6215,13.5836,13.5836,35800.0
2005-06-23 13:50:00,21.55,21.56,21.52,21.54,34000.0,13.5899,13.5962,13.571,13.5836,34000.0
2005-06-23 13:55:00,21.55,21.56,21.53,21.56,17000.0,13.5899,13.5962,13.5773,13.5962,17000.0
2005-06-23 14:00:00,21.56,21.57,21.53,21.55,9600.0,13.5962,13.6025,13.5773,13.5899,9600.0
2005-06-23 14:05:00,21.55,21.58,21.55,21.57,17400.0,13.5899,13.6088,13.5899,13.6025,17400.0
2005-06-23 14:10:00,21.57,21.57,21.53,21.53,17000.0,13.6025,13.6025,13.5773,13.5773,17000.0
2005-06-23 14:15:00,21.53,21.56,21.52,21.56,32000.0,13.5773,13.5962,13.571,13.5962,32000.0
2005-06-23 14:20:00,21.56,21.57,21.53,21.53,20200.0,13.5962,13.6025,13.5773,13.5773,20200.0
2005-06-23 14:25:00,21.54,21.54,21.51,21.52,36000.0,13.5836,13.5836,13.5647,13.571,36000.0
2005-06-23 14:30:00,21.52,21.52,21.51,21.52,24200.0,13.571,13.571,13.5647,13.571,24200.0
2005-06-23 14:35:00,21.52,21.53,21.52,21.52,26000.0,13.571,13.5773,13.571,13.571,26000.0
2005-06-23 14:40:00,21.52,21.52,21.43,21.44,131200.0,13.571,13.571,13.5143,13.5206,131200.0
2005-06-23 14:45:00,21.43,21.46,21.43,21.45,86600.0,13.5143,13.5332,13.5143,13.5269,86600.0
2005-06-23 14:50:00,21.45,21.48,21.43,21.46,54000.0,13.5269,13.5458,13.5143,13.5332,54000.0
2005-06-23 14:55:00,21.46,21.47,21.43,21.44,48200.0,13.5332,13.5395,13.5143,13.5206,48200.0
2005-06-23 15:00:00,21.44,21.45,21.43,21.45,37800.0,13.5206,13.5269,13.5143,13.5269,37800.0
2005-06-23 15:05:00,21.43,21.45,21.4,21.41,92800.0,13.5143,13.5269,13.4953,13.5016,92800.0
2005-06-23 15:10:00,21.41,21.46,21.4,21.43,85400.0,13.5016,13.5332,13.4953,13.5143,85400.0
2005-06-23 15:15:00,21.43,21.44,21.43,21.43,22400.0,13.5143,13.5206,13.5143,13.5143,22400.0
2005-06-23 15:20:00,21.43,21.46,21.43,21.46,35400.0,13.5143,13.5332,13.5143,13.5332,35400.0
2005-06-23 15:25:00,21.46,21.46,21.4,21.44,39000.0,13.5332,13.5332,13.4953,13.5206,39000.0
2005-06-23 15:30:00,21.43,21.44,21.4,21.41,59400.0,13.5143,13.5206,13.4953,13.5016,59400.0
2005-06-23 15:35:00,21.41,21.44,21.4,21.43,82400.0,13.5016,13.5206,13.4953,13.5143,82400.0
2005-06-23 15:40:00,21.43,21.43,21.41,21.43,57800.0,13.5143,13.5143,13.5016,13.5143,57800.0
2005-06-23 15:45:00,21.43,21.44,21.4,21.41,54800.0,13.5143,13.5206,13.4953,13.5016,54800.0
2005-06-23 15:50:00,21.41,21.42,21.39,21.4,77200.0,13.5016,13.5079,13.489,13.4953,77200.0
2005-06-23 15:55:00,21.39,21.41,21.36,21.39,80000.0,13.489,13.5016,13.4701,13.489,80000.0
2005-06-24 09:30:00,21.36,21.36,21.29,21.31,86000.0,13.4701,13.4701,13.426,13.4386,86000.0
2005-06-24 09:35:00,21.29,21.3,21.21,21.3,51600.0,13.426,13.4323,13.3755,13.4323,51600.0
2005-06-24 09:40:00,21.29,21.32,21.25,21.29,58000.0,13.426,13.4449,13.4007,13.426,58000.0
2005-06-24 09:45:00,21.29,21.49,21.29,21.47,68400.0,13.426,13.5521,13.426,13.5395,68400.0
2005-06-24 09:50:00,21.49,21.53,21.38,21.48,74000.0,13.5521,13.5773,13.4827,13.5458,74000.0
2005-06-24 09:55:00,21.48,21.48,21.31,21.36,63400.0,13.5458,13.5458,13.4386,13.4701,63400.0
2005-06-24 10:00:00,21.36,21.43,21.36,21.41,54800.0,13.4701,13.5143,13.4701,13.5016,54800.0
2005-06-24 10:05:00,21.41,21.43,21.39,21.42,55400.0,13.5016,13.5143,13.489,13.5079,55400.0
2005-06-24 10:10:00,21.42,21.43,21.39,21.43,32600.0,13.5079,13.5143,13.489,13.5143,32600.0
2005-06-24 10:15:00,21.43,21.43,21.36,21.39,58600.0,13.5143,13.5143,13.4701,13.489,58600.0
2005-06-24 10:20:00,21.39,21.41,21.38,21.4,44800.0,13.489,13.5016,13.4827,13.4953,44800.0
2005-06-24 10:25:00,21.4,21.4,21.36,21.39,48800.0,13.4953,13.4953,13.4701,13.489,48800.0
2005-06-24 10:30:00,21.4,21.42,21.39,21.42,62600.0,13.4953,13.5079,13.489,13.5079,62600.0
2005-06-24 10:35:00,21.43,21.46,21.43,21.46,38000.0,13.5143,13.5332,13.5143,13.5332,38000.0
2005-06-24 10:40:00,21.46,21.49,21.46,21.49,20200.0,13.5332,13.5521,13.5332,13.5521,20200.0
2005-06-24 10:45:00,21.49,21.5,21.49,21.5,51800.0,13.5521,13.5584,13.5521,13.5584,51800.0
2005-06-24 10:50:00,21.5,21.5,21.48,21.5,32000.0,13.5584,13.5584,13.5458,13.5584,32000.0
2005-06-24 10:55:00,21.49,21.5,21.47,21.5,55000.0,13.5521,13.5584,13.5395,13.5584,55000.0
2005-06-24 11:00:00,21.51,21.54,21.5,21.54,56600.0,13.5647,13.5836,13.5584,13.5836,56600.0
2005-06-24 11:05:00,21.54,21.57,21.54,21.56,186400.0,13.5836,13.6025,13.5836,13.5962,186400.0
2005-06-24 11:10:00,21.56,21.6,21.56,21.59,122400.0,13.5962,13.6215,13.5962,13.6152,122400.0
2005-06-24 11:15:00,21.6,21.6,21.58,21.6,43000.0,13.6215,13.6215,13.6088,13.6215,43000.0
2005-06-24 11:20:00,21.6,21.61,21.58,21.59,29600.0,13.6215,13.6278,13.6088,13.6152,29600.0
2005-06-24 11:25:00,21.59,21.59,21.57,21.58,25000.0,13.6152,13.6152,13.6025,13.6088,25000.0
2005-06-24 11:30:00,21.57,21.58,21.56,21.58,34200.0,13.6025,13.6088,13.5962,13.6088,34200.0
2005-06-24 11:35:00,21.58,21.58,21.53,21.56,89600.0,13.6088,13.6088,13.5773,13.5962,89600.0
2005-06-24 11:40:00,21.56,21.56,21.56,21.56,21600.0,13.5962,13.5962,13.5962,13.5962,21600.0
2005-06-24 11:45:00,21.56,21.58,21.56,21.56,28800.0,13.5962,13.6088,13.5962,13.5962,28800.0
2005-06-24 11:50:00,21.56,21.57,21.55,21.57,8600.0,13.5962,13.6025,13.5899,13.6025,8600.0
2005-06-24 11:55:00,21.56,21.61,21.56,21.58,27800.0,13.5962,13.6278,13.5962,13.6088,27800.0
2005-06-24 12:00:00,21.58,21.58,21.55,21.55,31200.0,13.6088,13.6088,13.5899,13.5899,31200.0
2005-06-24 12:05:00,21.55,21.55,21.53,21.53,247000.0,13.5899,13.5899,13.5773,13.5773,247000.0
2005-06-24 12:10:00,21.53,21.54,21.52,21.52,43000.0,13.5773,13.5836,13.571,13.571,43000.0
2005-06-24 12:15:00,21.52,21.54,21.51,21.54,28800.0,13.571,13.5836,13.5647,13.5836,28800.0
2005-06-24 12:20:00,21.53,21.54,21.53,21.53,23400.0,13.5773,13.5836,13.5773,13.5773,23400.0
2005-06-24 12:25:00,21.53,21.54,21.49,21.51,82800.0,13.5773,13.5836,13.5521,13.5647,82800.0
2005-06-24 12:30:00,21.52,21.55,21.52,21.54,23000.0,13.571,13.5899,13.571,13.5836,23000.0
2005-06-24 12:35:00,21.54,21.55,21.54,21.54,30800.0,13.5836,13.5899,13.5836,13.5836,30800.0
2005-06-24 12:40:00,21.54,21.55,21.54,21.55,36600.0,13.5836,13.5899,13.5836,13.5899,36600.0
2005-06-24 12:45:00,21.56,21.56,21.56,21.56,6200.0,13.5962,13.5962,13.5962,13.5962,6200.0
2005-06-24 12:50:00,21.56,21.56,21.54,21.56,14000.0,13.5962,13.5962,13.5836,13.5962,14000.0
2005-06-24 12:55:00,21.56,21.57,21.53,21.53,39800.0,13.5962,13.6025,13.5773,13.5773,39800.0
2005-06-24 13:00:00,21.53,21.55,21.53,21.55,32400.0,13.5773,13.5899,13.5773,13.5899,32400.0
2005-06-24 13:05:00,21.55,21.59,21.55,21.57,14200.0,13.5899,13.6152,13.5899,13.6025,14200.0
2005-06-24 13:10:00,21.57,21.57,21.54,21.55,23800.0,13.6025,13.6025,13.5836,13.5899,23800.0
2005-06-24 13:15:00,21.55,21.57,21.55,21.56,10200.0,13.5899,13.6025,13.5899,13.5962,10200.0
2005-06-24 13:20:00,21.56,21.58,21.55,21.57,15200.0,13.5962,13.6088,13.5899,13.6025,15200.0
2005-06-24 13:25:00,21.56,21.57,21.54,21.54,6800.0,13.5962,13.6025,13.5836,13.5836,6800.0
2005-06-24 13:30:00,21.54,21.56,21.53,21.53,19600.0,13.5836,13.5962,13.5773,13.5773,19600.0
2005-06-24 13:35:00,21.53,21.55,21.53,21.55,25400.0,13.5773,13.5899,13.5773,13.5899,25400.0
2005-06-24 13:40:00,21.55,21.55,21.54,21.55,16600.0,13.5899,13.5899,13.5836,13.5899,16600.0
2005-06-24 13:45:00,21.54,21.54,21.5,21.53,26400.0,13.5836,13.5836,13.5584,13.5773,26400.0
2005-06-24 13:50:00,21.53,21.55,21.53,21.54,21600.0,13.5773,13.5899,13.5773,13.5836,21600.0
2005-06-24 13:55:00,21.54,21.56,21.54,21.56,26600.0,13.5836,13.5962,13.5836,13.5962,26600.0
2005-06-24 14:00:00,21.56,21.56,21.54,21.56,24000.0,13.5962,13.5962,13.5836,13.5962,24000.0
2005-06-24 14:05:00,21.56,21.57,21.55,21.56,21800.0,13.5962,13.6025,13.5899,13.5962,21800.0
2005-06-24 14:10:00,21.55,21.57,21.55,21.57,34400.0,13.5899,13.6025,13.5899,13.6025,34400.0
2005-06-24 14:15:00,21.57,21.57,21.55,21.57,51000.0,13.6025,13.6025,13.5899,13.6025,51000.0
2005-06-24 14:20:00,21.57,21.57,21.55,21.56,19600.0,13.6025,13.6025,13.5899,13.5962,19600.0
2005-06-24 14:25:00,21.55,21.57,21.53,21.57,37600.0,13.5899,13.6025,13.5773,13.6025,37600.0
2005-06-24 14:30:00,21.56,21.57,21.56,21.56,45200.0,13.5962,13.6025,13.5962,13.5962,45200.0
2005-06-24 14:35:00,21.56,21.57,21.55,21.57,27600.0,13.5962,13.6025,13.5899,13.6025,27600.0
2005-06-24 14:40:00,21.57,21.57,21.55,21.56,26400.0,13.6025,13.6025,13.5899,13.5962,26400.0
2005-06-24 14:45:00,21.57,21.59,21.56,21.59,28000.0,13.6025,13.6152,13.5962,13.6152,28000.0
2005-06-24 14:50:00,21.59,21.6,21.55,21.55,43000.0,13.6152,13.6215,13.5899,13.5899,43000.0
2005-06-24 14:55:00,21.55,21.58,21.55,21.57,28800.0,13.5899,13.6088,13.5899,13.6025,28800.0
2005-06-24 15:00:00,21.57,21.57,21.55,21.56,20800.0,13.6025,13.6025,13.5899,13.5962,20800.0
2005-06-24 15:05:00,21.56,21.56,21.54,21.54,21200.0,13.5962,13.5962,13.5836,13.5836,21200.0
2005-06-24 15:10:00,21.54,21.55,21.53,21.54,36800.0,13.5836,13.5899,13.5773,13.5836,36800.0
2005-06-24 15:15:00,21.54,21.55,21.53,21.55,26400.0,13.5836,13.5899,13.5773,13.5899,26400.0
2005-06-24 15:20:00,21.54,21.55,21.53,21.53,22200.0,13.5836,13.5899,13.5773,13.5773,22200.0
2005-06-24 15:25:00,21.53,21.55,21.52,21.55,72800.0,13.5773,13.5899,13.571,13.5899,72800.0
2005-06-24 15:30:00,21.55,21.55,21.54,21.54,51800.0,13.5899,13.5899,13.5836,13.5836,51800.0
2005-06-24 15:35:00,21.54,21.57,21.54,21.55,31600.0,13.5836,13.6025,13.5836,13.5899,31600.0
2005-06-24 15:40:00,21.56,21.6,21.55,21.57,92800.0,13.5962,13.6215,13.5899,13.6025,92800.0
2005-06-24 15:45:00,21.56,21.56,21.55,21.55,57600.0,13.5962,13.5962,13.5899,13.5899,57600.0
2005-06-24 15:50:00,21.55,21.56,21.5,21.51,126800.0,13.5899,13.5962,13.5584,13.5647,126800.0
2005-06-24 15:55:00,21.51,21.52,21.5,21.51,123800.0,13.5647,13.571,13.5584,13.5647,123800.0
2005-06-27 09:30:00,21.53,21.56,21.53,21.54,41600.0,13.5773,13.5962,13.5773,13.5836,41600.0
2005-06-27 09:35:00,21.54,21.58,21.51,21.58,11600.0,13.5836,13.6088,13.5647,13.6088,11600.0
2005-06-27 09:40:00,21.59,21.6,21.52,21.55,18400.0,13.6152,13.6215,13.571,13.5899,18400.0
2005-06-27 09:45:00,21.58,21.59,21.56,21.57,17800.0,13.6088,13.6152,13.5962,13.6025,17800.0
2005-06-27 09:50:00,21.57,21.6,21.56,21.59,25200.0,13.6025,13.6215,13.5962,13.6152,25200.0
2005-06-27 09:55:00,21.6,21.65,21.59,21.64,19200.0,13.6215,13.653,13.6152,13.6467,19200.0
2005-06-27 10:00:00,21.62,21.63,21.62,21.63,20200.0,13.6341,13.6404,13.6341,13.6404,20200.0
2005-06-27 10:05:00,21.63,21.63,21.6,21.6,18800.0,13.6404,13.6404,13.6215,13.6215,18800.0
2005-06-27 10:10:00,21.59,21.64,21.58,21.63,16800.0,13.6152,13.6467,13.6088,13.6404,16800.0
2005-06-27 10:15:00,21.63,21.71,21.63,21.71,34600.0,13.6404,13.6908,13.6404,13.6908,34600.0
2005-06-27 10:20:00,21.71,21.73,21.68,21.73,14000.0,13.6908,13.7034,13.6719,13.7034,14000.0
2005-06-27 10:25:00,21.72,21.74,21.7,21.71,22000.0,13.6971,13.7097,13.6845,13.6908,22000.0
2005-06-27 10:30:00,21.71,21.75,21.7,21.75,38200.0,13.6908,13.7161,13.6845,13.7161,38200.0
2005-06-27 10:35:00,21.75,21.75,21.71,21.75,30600.0,13.7161,13.7161,13.6908,13.7161,30600.0
2005-06-27 10:40:00,21.75,21.75,21.73,21.74,28200.0,13.7161,13.7161,13.7034,13.7097,28200.0
2005-06-27 10:45:00,21.74,21.76,21.74,21.75,55200.0,13.7097,13.7224,13.7097,13.7161,55200.0
2005-06-27 10:50:00,21.75,21.75,21.73,21.74,17000.0,13.7161,13.7161,13.7034,13.7097,17000.0
2005-06-27 10:55:00,21.74,21.74,21.68,21.7,30600.0,13.7097,13.7097,13.6719,13.6845,30600.0
2005-06-27 11:00:00,21.7,21.72,21.68,21.68,45200.0,13.6845,13.6971,13.6719,13.6719,45200.0
2005-06-27 11:05:00,21.68,21.68,21.66,21.67,23400.0,13.6719,13.6719,13.6593,13.6656,23400.0
2005-06-27 11:10:00,21.67,21.68,21.65,21.66,23600.0,13.6656,13.6719,13.653,13.6593,23600.0
2005-06-27 11:15:00,21.66,21.7,21.65,21.69,30200.0,13.6593,13.6845,13.653,13.6782,30200.0
2005-06-27 11:20:00,21.7,21.72,21.7,21.7,38600.0,13.6845,13.6971,13.6845,13.6845,38600.0
2005-06-27 11:25:00,21.7,21.72,21.69,21.72,26400.0,13.6845,13.6971,13.6782,13.6971,26400.0
2005-06-27 11:30:00,21.71,21.71,21.68,21.68,34000.0,13.6908,13.6908,13.6719,13.6719,34000.0
2005-06-27 11:35:00,21.69,21.7,21.67,21.68,33200.0,13.6782,13.6845,13.6656,13.6719,33200.0
2005-06-27 11:40:00,21.68,21.68,21.67,21.68,50600.0,13.6719,13.6719,13.6656,13.6719,50600.0
2005-06-27 11:45:00,21.67,21.68,21.66,21.68,24800.0,13.6656,13.6719,13.6593,13.6719,24800.0
2005-06-27 11:50:00,21.68,21.68,21.67,21.67,31800.0,13.6719,13.6719,13.6656,13.6656,31800.0
2005-06-27 11:55:00,21.67,21.7,21.67,21.7,12400.0,13.6656,13.6845,13.6656,13.6845,12400.0
2005-06-27 12:00:00,21.69,21.7,21.68,21.7,18400.0,13.6782,13.6845,13.6719,13.6845,18400.0
2005-06-27 12:05:00,21.7,21.74,21.7,21.74,17000.0,13.6845,13.7097,13.6845,13.7097,17000.0
2005-06-27 12:10:00,21.74,21.75,21.73,21.74,21400.0,13.7097,13.7161,13.7034,13.7097,21400.0
2005-06-27 12:15:00,21.73,21.75,21.73,21.75,21200.0,13.7034,13.7161,13.7034,13.7161,21200.0
2005-06-27 12:20:00,21.75,21.76,21.74,21.75,21200.0,13.7161,13.7224,13.7097,13.7161,21200.0
2005-06-27 12:25:00,21.74,21.75,21.71,21.73,15200.0,13.7097,13.7161,13.6908,13.7034,15200.0
2005-06-27 12:30:00,21.73,21.73,21.71,21.73,26400.0,13.7034,13.7034,13.6908,13.7034,26400.0
2005-06-27 12:35:00,21.73,21.74,21.72,21.73,33400.0,13.7034,13.7097,13.6971,13.7034,33400.0
2005-06-27 12:40:00,21.73,21.73,21.7,21.71,34000.0,13.7034,13.7034,13.6845,13.6908,34000.0
2005-06-27 12:45:00,21.71,21.72,21.69,21.69,38400.0,13.6908,13.6971,13.6782,13.6782,38400.0
2005-06-27 12:50:00,21.68,21.68,21.66,21.68,16800.0,13.6719,13.6719,13.6593,13.6719,16800.0
2005-06-27 12:55:00,21.67,21.67,21.64,21.65,14000.0,13.6656,13.6656,13.6467,13.653,14000.0
2005-06-27 13:00:00,21.65,21.65,21.61,21.61,8800.0,13.653,13.653,13.6278,13.6278,8800.0
2005-06-27 13:05:00,21.62,21.64,21.62,21.64,21600.0,13.6341,13.6467,13.6341,13.6467,21600.0
2005-06-27 13:10:00,21.64,21.64,21.61,21.62,15000.0,13.6467,13.6467,13.6278,13.6341,15000.0
2005-06-27 13:15:00,21.62,21.63,21.61,21.62,14200.0,13.6341,13.6404,13.6278,13.6341,14200.0
2005-06-27 13:20:00,21.62,21.65,21.62,21.64,12000.0,13.6341,13.653,13.6341,13.6467,12000.0
2005-06-27 13:25:00,21.65,21.66,21.65,21.65,3600.0,13.653,13.6593,13.653,13.653,3600.0
2005-06-27 13:30:00,21.65,21.65,21.64,21.64,6800.0,13.653,13.653,13.6467,13.6467,6800.0
2005-06-27 13:35:00,21.64,21.64,21.63,21.63,6600.0,13.6467,13.6467,13.6404,13.6404,6600.0
2005-06-27 13:40:00,21.63,21.65,21.63,21.64,14000.0,13.6404,13.653,13.6404,13.6467,14000.0
2005-06-27 13:45:00,21.63,21.64,21.62,21.64,14800.0,13.6404,13.6467,13.6341,13.6467,14800.0
2005-06-27 13:50:00,21.64,21.65,21.64,21.64,9600.0,13.6467,13.653,13.6467,13.6467,9600.0
2005-06-27 13:55:00,21.64,21.64,21.63,21.64,8200.0,13.6467,13.6467,13.6404,13.6467,8200.0
2005-06-27 14:00:00,21.63,21.65,21.61,21.65,23400.0,13.6404,13.653,13.6278,13.653,23400.0
2005-06-27 14:05:00,21.65,21.66,21.64,21.66,12400.0,13.653,13.6593,13.6467,13.6593,12400.0
2005-06-27 14:10:00,21.66,21.68,21.66,21.67,18400.0,13.6593,13.6719,13.6593,13.6656,18400.0
2005-06-27 14:15:00,21.67,21.67,21.65,21.67,10200.0,13.6656,13.6656,13.653,13.6656,10200.0
2005-06-27 14:20:00,21.67,21.69,21.66,21.69,15400.0,13.6656,13.6782,13.6593,13.6782,15400.0
2005-06-27 14:25:00,21.69,21.7,21.68,21.68,13000.0,13.6782,13.6845,13.6719,13.6719,13000.0
2005-06-27 14:30:00,21.68,21.71,21.68,21.7,16200.0,13.6719,13.6908,13.6719,13.6845,16200.0
2005-06-27 14:35:00,21.7,21.7,21.68,21.68,13400.0,13.6845,13.6845,13.6719,13.6719,13400.0
2005-06-27 14:40:00,21.68,21.68,21.67,21.68,12000.0,13.6719,13.6719,13.6656,13.6719,12000.0
2005-06-27 14:45:00,21.68,21.68,21.66,21.67,38400.0,13.6719,13.6719,13.6593,13.6656,38400.0
2005-06-27 14:50:00,21.67,21.68,21.62,21.68,48000.0,13.6656,13.6719,13.6341,13.6719,48000.0
2005-06-27 14:55:00,21.68,21.68,21.67,21.68,11600.0,13.6719,13.6719,13.6656,13.6719,11600.0
2005-06-27 15:00:00,21.67,21.68,21.66,21.68,14600.0,13.6656,13.6719,13.6593,13.6719,14600.0
2005-06-27 15:05:00,21.68,21.71,21.68,21.71,22600.0,13.6719,13.6908,13.6719,13.6908,22600.0
2005-06-27 15:10:00,21.71,21.72,21.68,21.69,20600.0,13.6908,13.6971,13.6719,13.6782,20600.0
2005-06-27 15:15:00,21.68,21.72,21.68,21.71,12400.0,13.6719,13.6971,13.6719,13.6908,12400.0
2005-06-27 15:20:00,21.72,21.72,21.69,21.69,21800.0,13.6971,13.6971,13.6782,13.6782,21800.0
2005-06-27 15:25:00,21.69,21.73,21.69,21.7,24000.0,13.6782,13.7034,13.6782,13.6845,24000.0
2005-06-27 15:30:00,21.7,21.71,21.69,21.7,15200.0,13.6845,13.6908,13.6782,13.6845,15200.0
2005-06-27 15:35:00,21.69,21.72,21.69,21.71,21400.0,13.6782,13.6971,13.6782,13.6908,21400.0
2005-06-27 15:40:00,21.7,21.71,21.69,21.7,26000.0,13.6845,13.6908,13.6782,13.6845,26000.0
2005-06-27 15:45:00,21.7,21.7,21.7,21.7,31200.0,13.6845,13.6845,13.6845,13.6845,31200.0
2005-06-27 15:50:00,21.7,21.7,21.69,21.7,26600.0,13.6845,13.6845,13.6782,13.6845,26600.0
2005-06-27 15:55:00,21.69,21.69,21.67,21.69,16400.0,13.6782,13.6782,13.6656,13.6782,16400.0
2005-06-28 09:30:00,21.77,21.77,21.74,21.75,73000.0,13.7287,13.7287,13.7097,13.7161,73000.0
2005-06-28 09:35:00,21.75,21.83,21.75,21.81,38600.0,13.7161,13.7665,13.7161,13.7539,38600.0
2005-06-28 09:40:00,21.78,21.86,21.75,21.85,68400.0,13.735,13.7854,13.7161,13.7791,68400.0
2005-06-28 09:45:00,21.84,21.85,21.8,21.81,27200.0,13.7728,13.7791,13.7476,13.7539,27200.0
2005-06-28 09:50:00,21.79,21.79,21.75,21.75,27800.0,13.7413,13.7413,13.7161,13.7161,27800.0
2005-06-28 09:55:00,21.75,21.83,21.75,21.82,23800.0,13.7161,13.7665,13.7161,13.7602,23800.0
2005-06-28 10:00:00,21.82,21.85,21.75,21.82,30200.0,13.7602,13.7791,13.7161,13.7602,30200.0
2005-06-28 10:05:00,21.82,21.84,21.81,21.83,14800.0,13.7602,13.7728,13.7539,13.7665,14800.0
2005-06-28 10:10:00,21.83,21.83,21.82,21.82,8400.0,13.7665,13.7665,13.7602,13.7602,8400.0
2005-06-28 10:15:00,21.82,21.83,21.8,21.82,23200.0,13.7602,13.7665,13.7476,13.7602,23200.0
2005-06-28 10:20:00,21.82,21.82,21.81,21.82,114400.0,13.7602,13.7602,13.7539,13.7602,114400.0
2005-06-28 10:25:00,21.82,21.85,21.81,21.85,18000.0,13.7602,13.7791,13.7539,13.7791,18000.0
2005-06-28 10:30:00,21.84,21.87,21.84,21.86,12000.0,13.7728,13.7917,13.7728,13.7854,12000.0
2005-06-28 10:35:00,21.86,21.86,21.85,21.86,11600.0,13.7854,13.7854,13.7791,13.7854,11600.0
2005-06-28 10:40:00,21.85,21.86,21.81,21.82,53800.0,13.7791,13.7854,13.7539,13.7602,53800.0
2005-06-28 10:45:00,21.82,21.82,21.8,21.81,19400.0,13.7602,13.7602,13.7476,13.7539,19400.0
2005-06-28 10:50:00,21.81,21.81,21.8,21.8,81600.0,13.7539,13.7539,13.7476,13.7476,81600.0
2005-06-28 10:55:00,21.8,21.84,21.79,21.82,32200.0,13.7476,13.7728,13.7413,13.7602,32200.0
2005-06-28 11:00:00,21.82,21.83,21.81,21.82,59000.0,13.7602,13.7665,13.7539,13.7602,59000.0
2005-06-28 11:05:00,21.81,21.82,21.8,21.82,31600.0,13.7539,13.7602,13.7476,13.7602,31600.0
2005-06-28 11:10:00,21.82,21.82,21.81,21.81,14200.0,13.7602,13.7602,13.7539,13.7539,14200.0
2005-06-28 11:15:00,21.8,21.8,21.78,21.79,42400.0,13.7476,13.7476,13.735,13.7413,42400.0
2005-06-28 11:20:00,21.79,21.81,21.79,21.8,12600.0,13.7413,13.7539,13.7413,13.7476,12600.0
2005-06-28 11:25:00,21.8,21.8,21.78,21.78,13600.0,13.7476,13.7476,13.735,13.735,13600.0
2005-06-28 11:30:00,21.77,21.8,21.77,21.8,24200.0,13.7287,13.7476,13.7287,13.7476,24200.0
2005-06-28 11:35:00,21.79,21.81,21.78,21.78,44000.0,13.7413,13.7539,13.735,13.735,44000.0
2005-06-28 11:40:00,21.78,21.78,21.75,21.75,13400.0,13.735,13.735,13.7161,13.7161,13400.0
2005-06-28 11:45:00,21.75,21.78,21.75,21.78,9400.0,13.7161,13.735,13.7161,13.735,9400.0
2005-06-28 11:50:00,21.78,21.8,21.78,21.79,27800.0,13.735,13.7476,13.735,13.7413,27800.0
2005-06-28 11:55:00,21.8,21.8,21.79,21.8,1400.0,13.7476,13.7476,13.7413,13.7476,1400.0
2005-06-28 12:00:00,21.79,21.81,21.79,21.8,16600.0,13.7413,13.7539,13.7413,13.7476,16600.0
2005-06-28 12:05:00,21.82,21.83,21.81,21.82,14200.0,13.7602,13.7665,13.7539,13.7602,14200.0
2005-06-28 12:10:00,21.83,21.83,21.82,21.83,3000.0,13.7665,13.7665,13.7602,13.7665,3000.0
2005-06-28 12:15:00,21.83,21.85,21.79,21.79,11600.0,13.7665,13.7791,13.7413,13.7413,11600.0
2005-06-28 12:20:00,21.79,21.79,21.78,21.79,11800.0,13.7413,13.7413,13.735,13.7413,11800.0
2005-06-28 12:25:00,21.78,21.78,21.78,21.78,16400.0,13.735,13.735,13.735,13.735,16400.0
2005-06-28 12:30:00,21.78,21.78,21.77,21.78,33400.0,13.735,13.735,13.7287,13.735,33400.0
2005-06-28 12:35:00,21.77,21.78,21.76,21.77,28800.0,13.7287,13.735,13.7224,13.7287,28800.0
2005-06-28 12:40:00,21.77,21.77,21.76,21.76,800.0,13.7287,13.7287,13.7224,13.7224,800.0
2005-06-28 12:45:00,21.76,21.78,21.76,21.78,15000.0,13.7224,13.735,13.7224,13.735,15000.0
2005-06-28 12:50:00,21.77,21.77,21.76,21.76,10400.0,13.7287,13.7287,13.7224,13.7224,10400.0
2005-06-28 12:55:00,21.75,21.76,21.75,21.75,4200.0,13.7161,13.7224,13.7161,13.7161,4200.0
2005-06-28 13:00:00,21.75,21.75,21.75,21.75,10600.0,13.7161,13.7161,13.7161,13.7161,10600.0
2005-06-28 13:05:00,21.75,21.75,21.75,21.75,20000.0,13.7161,13.7161,13.7161,13.7161,20000.0
2005-06-28 13:10:00,21.75,21.78,21.75,21.77,25600.0,13.7161,13.735,13.7161,13.7287,25600.0
2005-06-28 13:15:00,21.77,21.8,21.76,21.79,5400.0,13.7287,13.7476,13.7224,13.7413,5400.0
2005-06-28 13:20:00,21.79,21.79,21.78,21.78,16000.0,13.7413,13.7413,13.735,13.735,16000.0
2005-06-28 13:25:00,21.78,21.8,21.78,21.78,6400.0,13.735,13.7476,13.735,13.735,6400.0
2005-06-28 13:30:00,21.78,21.8,21.78,21.8,10600.0,13.735,13.7476,13.735,13.7476,10600.0
2005-06-28 13:35:00,21.8,21.8,21.8,21.8,11400.0,13.7476,13.7476,13.7476,13.7476,11400.0
2005-06-28 13:40:00,21.81,21.81,21.81,21.81,3600.0,13.7539,13.7539,13.7539,13.7539,3600.0
2005-06-28 13:45:00,21.81,21.85,21.81,21.83,29400.0,13.7539,13.7791,13.7539,13.7665,29400.0
2005-06-28 13:50:00,21.84,21.89,21.83,21.86,22600.0,13.7728,13.8043,13.7665,13.7854,22600.0
2005-06-28 13:55:00,21.86,21.86,21.83,21.84,9000.0,13.7854,13.7854,13.7665,13.7728,9000.0
2005-06-28 14:00:00,21.84,21.84,21.82,21.84,30400.0,13.7728,13.7728,13.7602,13.7728,30400.0
2005-06-28 14:05:00,21.82,21.84,21.81,21.81,24000.0,13.7602,13.7728,13.7539,13.7539,24000.0
2005-06-28 14:10:00,21.8,21.81,21.8,21.81,18200.0,13.7476,13.7539,13.7476,13.7539,18200.0
2005-06-28 14:15:00,21.8,21.8,21.8,21.8,5200.0,13.7476,13.7476,13.7476,13.7476,5200.0
2005-06-28 14:20:00,21.8,21.8,21.8,21.8,11800.0,13.7476,13.7476,13.7476,13.7476,11800.0
2005-06-28 14:25:00,21.8,21.8,21.78,21.78,60400.0,13.7476,13.7476,13.735,13.735,60400.0
2005-06-28 14:30:00,21.78,21.79,21.78,21.79,18200.0,13.735,13.7413,13.735,13.7413,18200.0
2005-06-28 14:35:00,21.79,21.8,21.79,21.8,14400.0,13.7413,13.7476,13.7413,13.7476,14400.0
2005-06-28 14:40:00,21.79,21.85,21.79,21.84,27800.0,13.7413,13.7791,13.7413,13.7728,27800.0
2005-06-28 14:45:00,21.84,21.84,21.82,21.83,18800.0,13.7728,13.7728,13.7602,13.7665,18800.0
2005-06-28 14:50:00,21.82,21.84,21.81,21.84,25600.0,13.7602,13.7728,13.7539,13.7728,25600.0
2005-06-28 14:55:00,21.84,21.84,21.83,21.83,9400.0,13.7728,13.7728,13.7665,13.7665,9400.0
2005-06-28 15:00:00,21.83,21.85,21.83,21.85,10800.0,13.7665,13.7791,13.7665,13.7791,10800.0
2005-06-28 15:05:00,21.85,21.86,21.84,21.85,13000.0,13.7791,13.7854,13.7728,13.7791,13000.0
2005-06-28 15:10:00,21.84,21.86,21.83,21.84,5800.0,13.7728,13.7854,13.7665,13.7728,5800.0
2005-06-28 15:15:00,21.84,21.84,21.83,21.83,12800.0,13.7728,13.7728,13.7665,13.7665,12800.0
2005-06-28 15:20:00,21.83,21.85,21.82,21.83,30400.0,13.7665,13.7791,13.7602,13.7665,30400.0
2005-06-28 15:25:00,21.83,21.84,21.82,21.84,24600.0,13.7665,13.7728,13.7602,13.7728,24600.0
2005-06-28 15:30:00,21.84,21.84,21.83,21.83,46800.0,13.7728,13.7728,13.7665,13.7665,46800.0
2005-06-28 15:35:00,21.83,21.84,21.83,21.84,51400.0,13.7665,13.7728,13.7665,13.7728,51400.0
2005-06-28 15:40:00,21.84,21.84,21.83,21.84,45200.0,13.7728,13.7728,13.7665,13.7728,45200.0
2005-06-28 15:45:00,21.84,21.84,21.83,21.83,54800.0,13.7728,13.7728,13.7665,13.7665,54800.0
2005-06-28 15:50:00,21.83,21.86,21.83,21.86,84200.0,13.7665,13.7854,13.7665,13.7854,84200.0
2005-06-28 15:55:00,21.86,21.9,21.86,21.9,128400.0,13.7854,13.8106,13.7854,13.8106,128400.0
2005-06-29 09:30:00,21.81,21.85,21.81,21.84,58000.0,13.7539,13.7791,13.7539,13.7728,58000.0
2005-06-29 09:35:00,21.85,21.91,21.84,21.84,36000.0,13.7791,13.817,13.7728,13.7728,36000.0
2005-06-29 09:40:00,21.82,21.86,21.81,21.83,22800.0,13.7602,13.7854,13.7539,13.7665,22800.0
2005-06-29 09:45:00,21.83,21.85,21.77,21.79,38800.0,13.7665,13.7791,13.7287,13.7413,38800.0
2005-06-29 09:50:00,21.8,21.89,21.78,21.89,59600.0,13.7476,13.8043,13.735,13.8043,59600.0
2005-06-29 09:55:00,21.9,21.9,21.81,21.81,69000.0,13.8106,13.8106,13.7539,13.7539,69000.0
2005-06-29 10:00:00,21.83,21.87,21.81,21.86,22600.0,13.7665,13.7917,13.7539,13.7854,22600.0
2005-06-29 10:05:00,21.86,21.9,21.86,21.9,26400.0,13.7854,13.8106,13.7854,13.8106,26400.0
2005-06-29 10:10:00,21.9,21.9,21.86,21.86,11000.0,13.8106,13.8106,13.7854,13.7854,11000.0
2005-06-29 10:15:00,21.86,21.88,21.86,21.86,13400.0,13.7854,13.798,13.7854,13.7854,13400.0
2005-06-29 10:20:00,21.86,21.87,21.83,21.84,24600.0,13.7854,13.7917,13.7665,13.7728,24600.0
2005-06-29 10:25:00,21.84,21.87,21.84,21.86,18000.0,13.7728,13.7917,13.7728,13.7854,18000.0
2005-06-29 10:30:00,21.86,21.91,21.86,21.91,23800.0,13.7854,13.817,13.7854,13.817,23800.0
2005-06-29 10:35:00,21.9,21.92,21.89,21.89,15000.0,13.8106,13.8233,13.8043,13.8043,15000.0
2005-06-29 10:40:00,21.89,21.92,21.89,21.91,18200.0,13.8043,13.8233,13.8043,13.817,18200.0
2005-06-29 10:45:00,21.91,21.93,21.9,21.92,21800.0,13.817,13.8296,13.8106,13.8233,21800.0
2005-06-29 10:50:00,21.92,21.92,21.9,21.91,17600.0,13.8233,13.8233,13.8106,13.817,17600.0
2005-06-29 10:55:00,21.92,21.92,21.91,21.91,10600.0,13.8233,13.8233,13.817,13.817,10600.0
2005-06-29 11:00:00,21.91,21.92,21.88,21.9,34400.0,13.817,13.8233,13.798,13.8106,34400.0
2005-06-29 11:05:00,21.89,21.9,21.88,21.88,22200.0,13.8043,13.8106,13.798,13.798,22200.0
2005-06-29 11:10:00,21.88,21.88,21.86,21.87,26000.0,13.798,13.798,13.7854,13.7917,26000.0
2005-06-29 11:15:00,21.88,21.88,21.83,21.87,79200.0,13.798,13.798,13.7665,13.7917,79200.0
2005-06-29 11:20:00,21.86,21.86,21.84,21.84,28600.0,13.7854,13.7854,13.7728,13.7728,28600.0
2005-06-29 11:25:00,21.84,21.84,21.8,21.82,66600.0,13.7728,13.7728,13.7476,13.7602,66600.0
2005-06-29 11:30:00,21.83,21.83,21.82,21.82,38000.0,13.7665,13.7665,13.7602,13.7602,38000.0
2005-06-29 11:35:00,21.82,21.83,21.82,21.82,25200.0,13.7602,13.7665,13.7602,13.7602,25200.0
2005-06-29 11:40:00,21.83,21.84,21.83,21.84,11200.0,13.7665,13.7728,13.7665,13.7728,11200.0
2005-06-29 11:45:00,21.84,21.85,21.84,21.85,15000.0,13.7728,13.7791,13.7728,13.7791,15000.0
2005-06-29 11:50:00,21.85,21.86,21.84,21.84,12000.0,13.7791,13.7854,13.7728,13.7728,12000.0
2005-06-29 11:55:00,21.85,21.85,21.83,21.83,22800.0,13.7791,13.7791,13.7665,13.7665,22800.0
2005-06-29 12:00:00,21.82,21.82,21.81,21.81,13000.0,13.7602,13.7602,13.7539,13.7539,13000.0
2005-06-29 12:05:00,21.81,21.81,21.81,21.81,10000.0,13.7539,13.7539,13.7539,13.7539,10000.0
2005-06-29 12:10:00,21.81,21.82,21.81,21.81,7200.0,13.7539,13.7602,13.7539,13.7539,7200.0
2005-06-29 12:15:00,21.81,21.81,21.8,21.8,16800.0,13.7539,13.7539,13.7476,13.7476,16800.0
2005-06-29 12:20:00,21.8,21.81,21.8,21.81,17400.0,13.7476,13.7539,13.7476,13.7539,17400.0
2005-06-29 12:25:00,21.8,21.81,21.79,21.79,19400.0,13.7476,13.7539,13.7413,13.7413,19400.0
2005-06-29 12:30:00,21.79,21.79,21.78,21.79,10200.0,13.7413,13.7413,13.735,13.7413,10200.0
2005-06-29 12:35:00,21.79,21.8,21.78,21.8,10000.0,13.7413,13.7476,13.735,13.7476,10000.0
2005-06-29 12:40:00,21.8,21.8,21.79,21.8,3800.0,13.7476,13.7476,13.7413,13.7476,3800.0
2005-06-29 12:45:00,21.81,21.81,21.81,21.81,7400.0,13.7539,13.7539,13.7539,13.7539,7400.0
2005-06-29 12:50:00,21.81,21.82,21.81,21.82,3800.0,13.7539,13.7602,13.7539,13.7602,3800.0
2005-06-29 12:55:00,21.82,21.83,21.81,21.82,11200.0,13.7602,13.7665,13.7539,13.7602,11200.0
2005-06-29 13:00:00,21.82,21.84,21.82,21.83,39600.0,13.7602,13.7728,13.7602,13.7665,39600.0
2005-06-29 13:05:00,21.83,21.83,21.82,21.83,10000.0,13.7665,13.7665,13.7602,13.7665,10000.0
2005-06-29 13:10:00,21.83,21.83,21.79,21.79,33800.0,13.7665,13.7665,13.7413,13.7413,33800.0
2005-06-29 13:15:00,21.8,21.8,21.78,21.79,11200.0,13.7476,13.7476,13.735,13.7413,11200.0
2005-06-29 13:20:00,21.79,21.8,21.79,21.79,8400.0,13.7413,13.7476,13.7413,13.7413,8400.0
2005-06-29 13:25:00,21.8,21.8,21.79,21.79,16000.0,13.7476,13.7476,13.7413,13.7413,16000.0
2005-06-29 13:30:00,21.79,21.8,21.78,21.79,28000.0,13.7413,13.7476,13.735,13.7413,28000.0
2005-06-29 13:35:00,21.78,21.78,21.77,21.77,13600.0,13.735,13.735,13.7287,13.7287,13600.0
2005-06-29 13:40:00,21.77,21.77,21.75,21.76,11400.0,13.7287,13.7287,13.7161,13.7224,11400.0
2005-06-29 13:45:00,21.76,21.76,21.74,21.75,18600.0,13.7224,13.7224,13.7097,13.7161,18600.0
2005-06-29 13:50:00,21.75,21.75,21.72,21.73,34600.0,13.7161,13.7161,13.6971,13.7034,34600.0
2005-06-29 13:55:00,21.72,21.73,21.71,21.73,13600.0,13.6971,13.7034,13.6908,13.7034,13600.0
2005-06-29 14:00:00,21.73,21.75,21.71,21.73,28800.0,13.7034,13.7161,13.6908,13.7034,28800.0
2005-06-29 14:05:00,21.73,21.75,21.72,21.72,67600.0,13.7034,13.7161,13.6971,13.6971,67600.0
2005-06-29 14:10:00,21.73,21.73,21.71,21.71,23200.0,13.7034,13.7034,13.6908,13.6908,23200.0
2005-06-29 14:15:00,21.71,21.71,21.7,21.7,13400.0,13.6908,13.6908,13.6845,13.6845,13400.0
2005-06-29 14:20:00,21.7,21.7,21.68,21.7,44200.0,13.6845,13.6845,13.6719,13.6845,44200.0
2005-06-29 14:25:00,21.7,21.7,21.68,21.68,21600.0,13.6845,13.6845,13.6719,13.6719,21600.0
2005-06-29 14:30:00,21.68,21.71,21.68,21.71,21800.0,13.6719,13.6908,13.6719,13.6908,21800.0
2005-06-29 14:35:00,21.71,21.71,21.68,21.68,19400.0,13.6908,13.6908,13.6719,13.6719,19400.0
2005-06-29 14:40:00,21.68,21.7,21.68,21.7,30600.0,13.6719,13.6845,13.6719,13.6845,30600.0
2005-06-29 14:45:00,21.7,21.7,21.69,21.7,22000.0,13.6845,13.6845,13.6782,13.6845,22000.0
2005-06-29 14:50:00,21.7,21.7,21.68,21.68,65400.0,13.6845,13.6845,13.6719,13.6719,65400.0
2005-06-29 14:55:00,21.66,21.67,21.64,21.66,64600.0,13.6593,13.6656,13.6467,13.6593,64600.0
2005-06-29 15:00:00,21.65,21.67,21.64,21.67,74000.0,13.653,13.6656,13.6467,13.6656,74000.0
2005-06-29 15:05:00,21.67,21.67,21.66,21.66,27000.0,13.6656,13.6656,13.6593,13.6593,27000.0
2005-06-29 15:10:00,21.66,21.68,21.66,21.66,42000.0,13.6593,13.6719,13.6593,13.6593,42000.0
2005-06-29 15:15:00,21.67,21.68,21.66,21.67,27000.0,13.6656,13.6719,13.6593,13.6656,27000.0
2005-06-29 15:20:00,21.66,21.67,21.66,21.67,82800.0,13.6593,13.6656,13.6593,13.6656,82800.0
2005-06-29 15:25:00,21.67,21.67,21.64,21.66,43000.0,13.6656,13.6656,13.6467,13.6593,43000.0
2005-06-29 15:30:00,21.65,21.68,21.65,21.68,38600.0,13.653,13.6719,13.653,13.6719,38600.0
2005-06-29 15:35:00,21.68,21.7,21.68,21.7,26600.0,13.6719,13.6845,13.6719,13.6845,26600.0
2005-06-29 15:40:00,21.7,21.72,21.69,21.71,18000.0,13.6845,13.6971,13.6782,13.6908,18000.0
2005-06-29 15:45:00,21.72,21.75,21.71,21.73,95000.0,13.6971,13.7161,13.6908,13.7034,95000.0
2005-06-29 15:50:00,21.73,21.75,21.72,21.75,34000.0,13.7034,13.7161,13.6971,13.7161,34000.0
2005-06-29 15:55:00,21.74,21.75,21.72,21.72,55200.0,13.7097,13.7161,13.6971,13.6971,55200.0
2005-06-30 09:30:00,21.69,21.9,21.67,21.9,93800.0,13.6782,13.8106,13.6656,13.8106,93800.0
2005-06-30 09:35:00,21.83,21.89,21.82,21.89,47000.0,13.7665,13.8043,13.7602,13.8043,47000.0
2005-06-30 09:40:00,21.86,21.89,21.83,21.84,29000.0,13.7854,13.8043,13.7665,13.7728,29000.0
2005-06-30 09:45:00,21.84,21.87,21.8,21.81,37200.0,13.7728,13.7917,13.7476,13.7539,37200.0
2005-06-30 09:50:00,21.82,21.86,21.78,21.78,60000.0,13.7602,13.7854,13.735,13.735,60000.0
2005-06-30 09:55:00,21.75,21.81,21.73,21.81,24400.0,13.7161,13.7539,13.7034,13.7539,24400.0
2005-06-30 10:00:00,21.8,21.85,21.77,21.79,31200.0,13.7476,13.7791,13.7287,13.7413,31200.0
2005-06-30 10:05:00,21.8,21.82,21.79,21.81,22000.0,13.7476,13.7602,13.7413,13.7539,22000.0
2005-06-30 10:10:00,21.8,21.8,21.78,21.79,11800.0,13.7476,13.7476,13.735,13.7413,11800.0
2005-06-30 10:15:00,21.79,21.82,21.79,21.81,22600.0,13.7413,13.7602,13.7413,13.7539,22600.0
2005-06-30 10:20:00,21.81,21.81,21.74,21.74,33200.0,13.7539,13.7539,13.7097,13.7097,33200.0
2005-06-30 10:25:00,21.74,21.74,21.73,21.73,18400.0,13.7097,13.7097,13.7034,13.7034,18400.0
2005-06-30 10:30:00,21.73,21.74,21.71,21.72,33800.0,13.7034,13.7097,13.6908,13.6971,33800.0
2005-06-30 10:35:00,21.72,21.74,21.72,21.73,31800.0,13.6971,13.7097,13.6971,13.7034,31800.0
2005-06-30 10:40:00,21.73,21.74,21.72,21.74,31600.0,13.7034,13.7097,13.6971,13.7097,31600.0
2005-06-30 10:45:00,21.74,21.74,21.72,21.73,28400.0,13.7097,13.7097,13.6971,13.7034,28400.0
2005-06-30 10:50:00,21.73,21.73,21.7,21.71,19000.0,13.7034,13.7034,13.6845,13.6908,19000.0
2005-06-30 10:55:00,21.71,21.71,21.7,21.7,17800.0,13.6908,13.6908,13.6845,13.6845,17800.0
2005-06-30 11:00:00,21.7,21.7,21.67,21.67,47400.0,13.6845,13.6845,13.6656,13.6656,47400.0
2005-06-30 11:05:00,21.68,21.68,21.67,21.68,23200.0,13.6719,13.6719,13.6656,13.6719,23200.0
2005-06-30 11:10:00,21.68,21.68,21.65,21.65,41400.0,13.6719,13.6719,13.653,13.653,41400.0
2005-06-30 11:15:00,21.65,21.65,21.63,21.63,29400.0,13.653,13.653,13.6404,13.6404,29400.0
2005-06-30 11:20:00,21.63,21.66,21.63,21.66,32000.0,13.6404,13.6593,13.6404,13.6593,32000.0
2005-06-30 11:25:00,21.66,21.67,21.65,21.67,19800.0,13.6593,13.6656,13.653,13.6656,19800.0
2005-06-30 11:30:00,21.67,21.68,21.67,21.67,14200.0,13.6656,13.6719,13.6656,13.6656,14200.0
2005-06-30 11:35:00,21.67,21.67,21.63,21.64,46400.0,13.6656,13.6656,13.6404,13.6467,46400.0
2005-06-30 11:40:00,21.64,21.66,21.64,21.66,30000.0,13.6467,13.6593,13.6467,13.6593,30000.0
2005-06-30 11:45:00,21.65,21.67,21.62,21.63,31400.0,13.653,13.6656,13.6341,13.6404,31400.0
2005-06-30 11:50:00,21.64,21.64,21.62,21.63,33600.0,13.6467,13.6467,13.6341,13.6404,33600.0
2005-06-30 11:55:00,21.63,21.63,21.58,21.58,140800.0,13.6404,13.6404,13.6088,13.6088,140800.0
2005-06-30 12:00:00,21.59,21.59,21.57,21.58,33600.0,13.6152,13.6152,13.6025,13.6088,33600.0
2005-06-30 12:05:00,21.58,21.59,21.58,21.59,19000.0,13.6088,13.6152,13.6088,13.6152,19000.0
2005-06-30 12:10:00,21.59,21.59,21.58,21.58,14400.0,13.6152,13.6152,13.6088,13.6088,14400.0
2005-06-30 12:15:00,21.59,21.62,21.59,21.62,22000.0,13.6152,13.6341,13.6152,13.6341,22000.0
2005-06-30 12:20:00,21.62,21.62,21.61,21.61,7200.0,13.6341,13.6341,13.6278,13.6278,7200.0
2005-06-30 12:25:00,21.61,21.63,21.61,21.62,10600.0,13.6278,13.6404,13.6278,13.6341,10600.0
2005-06-30 12:30:00,21.62,21.63,21.61,21.63,9200.0,13.6341,13.6404,13.6278,13.6404,9200.0
2005-06-30 12:35:00,21.64,21.65,21.63,21.63,22400.0,13.6467,13.653,13.6404,13.6404,22400.0
2005-06-30 12:40:00,21.65,21.65,21.64,21.65,11000.0,13.653,13.653,13.6467,13.653,11000.0
2005-06-30 12:45:00,21.65,21.65,21.63,21.64,11600.0,13.653,13.653,13.6404,13.6467,11600.0
2005-06-30 12:50:00,21.64,21.65,21.64,21.65,9400.0,13.6467,13.653,13.6467,13.653,9400.0
2005-06-30 12:55:00,21.64,21.65,21.64,21.64,8600.0,13.6467,13.653,13.6467,13.6467,8600.0
2005-06-30 13:00:00,21.64,21.67,21.64,21.67,13000.0,13.6467,13.6656,13.6467,13.6656,13000.0
2005-06-30 13:05:00,21.67,21.69,21.67,21.69,9400.0,13.6656,13.6782,13.6656,13.6782,9400.0
2005-06-30 13:10:00,21.69,21.71,21.68,21.71,15400.0,13.6782,13.6908,13.6719,13.6908,15400.0
2005-06-30 13:15:00,21.71,21.71,21.7,21.7,10200.0,13.6908,13.6908,13.6845,13.6845,10200.0
2005-06-30 13:20:00,21.71,21.71,21.69,21.71,9200.0,13.6908,13.6908,13.6782,13.6908,9200.0
2005-06-30 13:25:00,21.71,21.72,21.71,21.71,12400.0,13.6908,13.6971,13.6908,13.6908,12400.0
2005-06-30 13:30:00,21.71,21.71,21.66,21.67,31800.0,13.6908,13.6908,13.6593,13.6656,31800.0
2005-06-30 13:35:00,21.67,21.68,21.67,21.68,16400.0,13.6656,13.6719,13.6656,13.6719,16400.0
2005-06-30 13:40:00,21.67,21.68,21.67,21.68,19600.0,13.6656,13.6719,13.6656,13.6719,19600.0
2005-06-30 13:45:00,21.68,21.68,21.67,21.68,13600.0,13.6719,13.6719,13.6656,13.6719,13600.0
2005-06-30 13:50:00,21.68,21.72,21.68,21.72,14400.0,13.6719,13.6971,13.6719,13.6971,14400.0
2005-06-30 13:55:00,21.72,21.74,21.71,21.74,10800.0,13.6971,13.7097,13.6908,13.7097,10800.0
2005-06-30 14:00:00,21.74,21.75,21.74,21.75,27000.0,13.7097,13.7161,13.7097,13.7161,27000.0
2005-06-30 14:05:00,21.75,21.75,21.74,21.75,34400.0,13.7161,13.7161,13.7097,13.7161,34400.0
2005-06-30 14:10:00,21.75,21.75,21.75,21.75,27600.0,13.7161,13.7161,13.7161,13.7161,27600.0
2005-06-30 14:15:00,21.75,21.83,21.74,21.75,93000.0,13.7161,13.7665,13.7097,13.7161,93000.0
2005-06-30 14:20:00,21.74,21.75,21.64,21.69,37400.0,13.7097,13.7161,13.6467,13.6782,37400.0
2005-06-30 14:25:00,21.68,21.7,21.67,21.68,30000.0,13.6719,13.6845,13.6656,13.6719,30000.0
2005-06-30 14:30:00,21.68,21.7,21.64,21.65,63000.0,13.6719,13.6845,13.6467,13.653,63000.0
2005-06-30 14:35:00,21.64,21.65,21.59,21.61,54400.0,13.6467,13.653,13.6152,13.6278,54400.0
2005-06-30 14:40:00,21.61,21.63,21.57,21.61,41800.0,13.6278,13.6404,13.6025,13.6278,41800.0
2005-06-30 14:45:00,21.61,21.65,21.61,21.63,47600.0,13.6278,13.653,13.6278,13.6404,47600.0
2005-06-30 14:50:00,21.63,21.65,21.63,21.64,35600.0,13.6404,13.653,13.6404,13.6467,35600.0
2005-06-30 14:55:00,21.64,21.7,21.64,21.68,33200.0,13.6467,13.6845,13.6467,13.6719,33200.0
2005-06-30 15:00:00,21.68,21.72,21.68,21.7,57200.0,13.6719,13.6971,13.6719,13.6845,57200.0
2005-06-30 15:05:00,21.7,21.73,21.69,21.72,93000.0,13.6845,13.7034,13.6782,13.6971,93000.0
2005-06-30 15:10:00,21.72,21.74,21.71,21.71,101000.0,13.6971,13.7097,13.6908,13.6908,101000.0
2005-06-30 15:15:00,21.71,21.74,21.7,21.72,74600.0,13.6908,13.7097,13.6845,13.6971,74600.0
2005-06-30 15:20:00,21.73,21.74,21.72,21.73,81800.0,13.7034,13.7097,13.6971,13.7034,81800.0
2005-06-30 15:25:00,21.72,21.73,21.68,21.69,46600.0,13.6971,13.7034,13.6719,13.6782,46600.0
2005-06-30 15:30:00,21.7,21.7,21.68,21.68,47600.0,13.6845,13.6845,13.6719,13.6719,47600.0
2005-06-30 15:35:00,21.68,21.7,21.68,21.69,58200.0,13.6719,13.6845,13.6719,13.6782,58200.0
2005-06-30 15:40:00,21.68,21.71,21.66,21.68,49800.0,13.6719,13.6908,13.6593,13.6719,49800.0
2005-06-30 15:45:00,21.68,21.68,21.65,21.66,51400.0,13.6719,13.6719,13.653,13.6593,51400.0
2005-06-30 15:50:00,21.66,21.66,21.64,21.64,68800.0,13.6593,13.6593,13.6467,13.6467,68800.0
2005-06-30 15:55:00,21.65,21.65,21.61,21.64,64400.0,13.653,13.653,13.6278,13.6467,64400.0
2005-07-01 09:30:00,21.83,21.84,21.82,21.83,151000.0,13.7665,13.7728,13.7602,13.7665,151000.0
2005-07-01 09:35:00,21.84,21.89,21.84,21.87,49600.0,13.7728,13.8043,13.7728,13.7917,49600.0
2005-07-01 09:40:00,21.87,21.91,21.86,21.87,61800.0,13.7917,13.817,13.7854,13.7917,61800.0
2005-07-01 09:45:00,21.86,21.91,21.86,21.91,66400.0,13.7854,13.817,13.7854,13.817,66400.0
2005-07-01 09:50:00,21.9,21.96,21.9,21.93,95800.0,13.8106,13.8485,13.8106,13.8296,95800.0
2005-07-01 09:55:00,21.93,22.0,21.93,21.97,75800.0,13.8296,13.8737,13.8296,13.8548,75800.0
2005-07-01 10:00:00,21.93,21.98,21.91,21.98,45600.0,13.8296,13.8611,13.817,13.8611,45600.0
2005-07-01 10:05:00,21.99,22.0,21.93,21.98,111600.0,13.8674,13.8737,13.8296,13.8611,111600.0
2005-07-01 10:10:00,21.98,21.98,21.93,21.95,57600.0,13.8611,13.8611,13.8296,13.8422,57600.0
2005-07-01 10:15:00,21.95,21.95,21.87,21.89,40800.0,13.8422,13.8422,13.7917,13.8043,40800.0
2005-07-01 10:20:00,21.89,21.89,21.85,21.89,42000.0,13.8043,13.8043,13.7791,13.8043,42000.0
2005-07-01 10:25:00,21.88,21.91,21.84,21.89,36200.0,13.798,13.817,13.7728,13.8043,36200.0
2005-07-01 10:30:00,21.89,21.95,21.89,21.94,58000.0,13.8043,13.8422,13.8043,13.8359,58000.0
2005-07-01 10:35:00,21.95,21.96,21.93,21.96,43600.0,13.8422,13.8485,13.8296,13.8485,43600.0
2005-07-01 10:40:00,21.97,21.97,21.95,21.95,36400.0,13.8548,13.8548,13.8422,13.8422,36400.0
2005-07-01 10:45:00,21.95,21.95,21.91,21.91,53400.0,13.8422,13.8422,13.817,13.817,53400.0
2005-07-01 10:50:00,21.91,21.93,21.91,21.91,37200.0,13.817,13.8296,13.817,13.817,37200.0
2005-07-01 10:55:00,21.92,21.93,21.89,21.93,40600.0,13.8233,13.8296,13.8043,13.8296,40600.0
2005-07-01 11:00:00,21.93,21.93,21.86,21.86,50400.0,13.8296,13.8296,13.7854,13.7854,50400.0
2005-07-01 11:05:00,21.87,21.89,21.86,21.86,58400.0,13.7917,13.8043,13.7854,13.7854,58400.0
2005-07-01 11:10:00,21.86,21.91,21.86,21.91,30000.0,13.7854,13.817,13.7854,13.817,30000.0
2005-07-01 11:15:00,21.91,21.92,21.9,21.9,33400.0,13.817,13.8233,13.8106,13.8106,33400.0
2005-07-01 11:20:00,21.91,21.96,21.9,21.95,34600.0,13.817,13.8485,13.8106,13.8422,34600.0
2005-07-01 11:25:00,21.95,21.98,21.94,21.96,37400.0,13.8422,13.8611,13.8359,13.8485,37400.0
2005-07-01 11:30:00,21.96,21.96,21.92,21.92,37600.0,13.8485,13.8485,13.8233,13.8233,37600.0
2005-07-01 11:35:00,21.92,21.92,21.83,21.85,105600.0,13.8233,13.8233,13.7665,13.7791,105600.0
2005-07-01 11:40:00,21.83,21.88,21.83,21.86,141600.0,13.7665,13.798,13.7665,13.7854,141600.0
2005-07-01 11:45:00,21.88,21.91,21.88,21.9,26200.0,13.798,13.817,13.798,13.8106,26200.0
2005-07-01 11:50:00,21.92,21.92,21.89,21.9,12400.0,13.8233,13.8233,13.8043,13.8106,12400.0
2005-07-01 11:55:00,21.9,21.91,21.86,21.86,15200.0,13.8106,13.817,13.7854,13.7854,15200.0
2005-07-01 12:00:00,21.88,21.92,21.88,21.91,39800.0,13.798,13.8233,13.798,13.817,39800.0
2005-07-01 12:05:00,21.91,21.93,21.9,21.92,33400.0,13.817,13.8296,13.8106,13.8233,33400.0
2005-07-01 12:10:00,21.93,21.95,21.92,21.95,14000.0,13.8296,13.8422,13.8233,13.8422,14000.0
2005-07-01 12:15:00,21.95,21.96,21.93,21.95,17800.0,13.8422,13.8485,13.8296,13.8422,17800.0
2005-07-01 12:20:00,21.95,21.97,21.95,21.96,22000.0,13.8422,13.8548,13.8422,13.8485,22000.0
2005-07-01 12:25:00,21.95,21.98,21.95,21.96,21200.0,13.8422,13.8611,13.8422,13.8485,21200.0
2005-07-01 12:30:00,21.96,21.97,21.95,21.96,14400.0,13.8485,13.8548,13.8422,13.8485,14400.0
2005-07-01 12:35:00,21.96,21.97,21.95,21.97,32000.0,13.8485,13.8548,13.8422,13.8548,32000.0
2005-07-01 12:40:00,21.97,21.97,21.93,21.93,20800.0,13.8548,13.8548,13.8296,13.8296,20800.0
2005-07-01 12:45:00,21.93,21.95,21.93,21.95,18600.0,13.8296,13.8422,13.8296,13.8422,18600.0
2005-07-01 12:50:00,21.95,21.99,21.95,21.98,26600.0,13.8422,13.8674,13.8422,13.8611,26600.0
2005-07-01 12:55:00,21.99,22.0,21.98,21.98,23000.0,13.8674,13.8737,13.8611,13.8611,23000.0
2005-07-01 13:00:00,21.98,21.98,21.9,21.92,48200.0,13.8611,13.8611,13.8106,13.8233,48200.0
2005-07-01 13:05:00,21.91,21.92,21.89,21.89,17200.0,13.817,13.8233,13.8043,13.8043,17200.0
2005-07-01 13:10:00,21.9,21.92,21.89,21.91,76000.0,13.8106,13.8233,13.8043,13.817,76000.0
2005-07-01 13:15:00,21.91,21.91,21.9,21.9,19400.0,13.817,13.817,13.8106,13.8106,19400.0
2005-07-01 13:20:00,21.91,21.93,21.91,21.91,18400.0,13.817,13.8296,13.817,13.817,18400.0
2005-07-01 13:25:00,21.92,21.93,21.91,21.92,17200.0,13.8233,13.8296,13.817,13.8233,17200.0
2005-07-01 13:30:00,21.92,21.93,21.92,21.92,19200.0,13.8233,13.8296,13.8233,13.8233,19200.0
2005-07-01 13:35:00,21.92,21.93,21.91,21.93,19000.0,13.8233,13.8296,13.817,13.8296,19000.0
2005-07-01 13:40:00,21.93,21.93,21.9,21.93,22800.0,13.8296,13.8296,13.8106,13.8296,22800.0
2005-07-01 13:45:00,21.91,21.92,21.91,21.92,2200.0,13.817,13.8233,13.817,13.8233,2200.0
2005-07-01 13:50:00,21.92,21.93,21.91,21.93,55000.0,13.8233,13.8296,13.817,13.8296,55000.0
2005-07-01 13:55:00,21.93,21.95,21.93,21.94,19800.0,13.8296,13.8422,13.8296,13.8359,19800.0
2005-07-01 14:00:00,21.93,21.95,21.93,21.95,18800.0,13.8296,13.8422,13.8296,13.8422,18800.0
2005-07-01 14:05:00,21.93,21.94,21.92,21.93,34400.0,13.8296,13.8359,13.8233,13.8296,34400.0
2005-07-01 14:10:00,21.95,21.95,21.92,21.93,18600.0,13.8422,13.8422,13.8233,13.8296,18600.0
2005-07-01 14:15:00,21.93,21.93,21.93,21.93,16800.0,13.8296,13.8296,13.8296,13.8296,16800.0
2005-07-01 14:20:00,21.93,21.93,21.92,21.92,7800.0,13.8296,13.8296,13.8233,13.8233,7800.0
2005-07-01 14:25:00,21.92,21.92,21.91,21.91,8600.0,13.8233,13.8233,13.817,13.817,8600.0
2005-07-01 14:30:00,21.91,21.93,21.91,21.92,20400.0,13.817,13.8296,13.817,13.8233,20400.0
2005-07-01 14:35:00,21.92,21.93,21.91,21.93,11800.0,13.8233,13.8296,13.817,13.8296,11800.0
2005-07-01 14:40:00,21.93,21.94,21.92,21.93,11400.0,13.8296,13.8359,13.8233,13.8296,11400.0
2005-07-01 14:45:00,21.93,21.93,21.93,21.93,18000.0,13.8296,13.8296,13.8296,13.8296,18000.0
2005-07-01 14:50:00,21.93,21.93,21.92,21.92,8800.0,13.8296,13.8296,13.8233,13.8233,8800.0
2005-07-01 14:55:00,21.93,21.93,21.91,21.92,22600.0,13.8296,13.8296,13.817,13.8233,22600.0
2005-07-01 15:00:00,21.93,21.93,21.91,21.91,13400.0,13.8296,13.8296,13.817,13.817,13400.0
2005-07-01 15:05:00,21.92,21.94,21.91,21.93,30800.0,13.8233,13.8359,13.817,13.8296,30800.0
2005-07-01 15:10:00,21.93,21.93,21.91,21.91,19400.0,13.8296,13.8296,13.817,13.817,19400.0
2005-07-01 15:15:00,21.93,21.93,21.92,21.92,18600.0,13.8296,13.8296,13.8233,13.8233,18600.0
2005-07-01 15:20:00,21.93,21.95,21.92,21.92,43800.0,13.8296,13.8422,13.8233,13.8233,43800.0
2005-07-01 15:25:00,21.91,21.93,21.91,21.92,13400.0,13.817,13.8296,13.817,13.8233,13400.0
2005-07-01 15:30:00,21.93,21.93,21.91,21.93,29800.0,13.8296,13.8296,13.817,13.8296,29800.0
2005-07-01 15:35:00,21.92,21.93,21.92,21.92,13200.0,13.8233,13.8296,13.8233,13.8233,13200.0
2005-07-01 15:40:00,21.92,21.92,21.89,21.92,19400.0,13.8233,13.8233,13.8043,13.8233,19400.0
2005-07-01 15:45:00,21.91,21.96,21.91,21.95,34600.0,13.817,13.8485,13.817,13.8422,34600.0
2005-07-01 15:50:00,21.95,21.97,21.94,21.97,26600.0,13.8422,13.8548,13.8359,13.8548,26600.0
2005-07-01 15:55:00,21.97,21.98,21.95,21.97,53000.0,13.8548,13.8611,13.8422,13.8548,53000.0
2005-07-05 09:30:00,21.95,22.0,21.93,21.93,101000.0,13.8422,13.8737,13.8296,13.8296,101000.0
2005-07-05 09:35:00,21.94,21.94,21.91,21.91,33000.0,13.8359,13.8359,13.817,13.817,33000.0
2005-07-05 09:40:00,21.92,21.92,21.88,21.89,27600.0,13.8233,13.8233,13.798,13.8043,27600.0
2005-07-05 09:45:00,21.89,21.91,21.88,21.91,24200.0,13.8043,13.817,13.798,13.817,24200.0
2005-07-05 09:50:00,21.91,21.95,21.9,21.94,32800.0,13.817,13.8422,13.8106,13.8359,32800.0
2005-07-05 09:55:00,21.92,21.98,21.92,21.96,58000.0,13.8233,13.8611,13.8233,13.8485,58000.0
2005-07-05 10:00:00,21.95,21.95,21.9,21.92,30600.0,13.8422,13.8422,13.8106,13.8233,30600.0
2005-07-05 10:05:00,21.92,21.99,21.91,21.98,142200.0,13.8233,13.8674,13.817,13.8611,142200.0
2005-07-05 10:10:00,21.98,22.04,21.95,22.03,71200.0,13.8611,13.8989,13.8422,13.8926,71200.0
2005-07-05 10:15:00,22.03,22.05,22.02,22.05,39800.0,13.8926,13.9052,13.8863,13.9052,39800.0
2005-07-05 10:20:00,22.04,22.04,22.03,22.04,15400.0,13.8989,13.8989,13.8926,13.8989,15400.0
2005-07-05 10:25:00,22.05,22.1,22.04,22.1,21000.0,13.9052,13.9368,13.8989,13.9368,21000.0
2005-07-05 10:30:00,22.11,22.17,22.1,22.13,96200.0,13.9431,13.9809,13.9368,13.9557,96200.0
2005-07-05 10:35:00,22.12,22.13,22.1,22.11,31200.0,13.9494,13.9557,13.9368,13.9431,31200.0
2005-07-05 10:40:00,22.1,22.11,22.1,22.11,37200.0,13.9368,13.9431,13.9368,13.9431,37200.0
2005-07-05 10:45:00,22.11,22.13,22.11,22.11,35400.0,13.9431,13.9557,13.9431,13.9431,35400.0
2005-07-05 10:50:00,22.12,22.15,22.11,22.15,51400.0,13.9494,13.9683,13.9431,13.9683,51400.0
2005-07-05 10:55:00,22.15,22.25,22.15,22.24,160400.0,13.9683,14.0314,13.9683,14.0251,160400.0
2005-07-05 11:00:00,22.24,22.25,22.23,22.24,101000.0,14.0251,14.0314,14.0188,14.0251,101000.0
2005-07-05 11:05:00,22.24,22.24,22.18,22.18,22000.0,14.0251,14.0251,13.9872,13.9872,22000.0
2005-07-05 11:10:00,22.18,22.2,22.17,22.18,28600.0,13.9872,13.9998,13.9809,13.9872,28600.0
2005-07-05 11:15:00,22.18,22.2,22.18,22.18,13600.0,13.9872,13.9998,13.9872,13.9872,13600.0
2005-07-05 11:20:00,22.18,22.2,22.18,22.2,62200.0,13.9872,13.9998,13.9872,13.9998,62200.0
2005-07-05 11:25:00,22.2,22.23,22.2,22.23,55200.0,13.9998,14.0188,13.9998,14.0188,55200.0
2005-07-05 11:30:00,22.23,22.24,22.23,22.23,32800.0,14.0188,14.0251,14.0188,14.0188,32800.0
2005-07-05 11:35:00,22.22,22.27,22.22,22.26,41000.0,14.0124,14.044,14.0124,14.0377,41000.0
2005-07-05 11:40:00,22.25,22.25,22.22,22.22,14600.0,14.0314,14.0314,14.0124,14.0124,14600.0
2005-07-05 11:45:00,22.22,22.22,22.2,22.2,21400.0,14.0124,14.0124,13.9998,13.9998,21400.0
2005-07-05 11:50:00,22.2,22.21,22.2,22.21,26400.0,13.9998,14.0061,13.9998,14.0061,26400.0
2005-07-05 11:55:00,22.21,22.22,22.2,22.2,30600.0,14.0061,14.0124,13.9998,13.9998,30600.0
2005-07-05 12:00:00,22.2,22.21,22.17,22.17,85200.0,13.9998,14.0061,13.9809,13.9809,85200.0
2005-07-05 12:05:00,22.18,22.22,22.17,22.21,40200.0,13.9872,14.0124,13.9809,14.0061,40200.0
2005-07-05 12:10:00,22.18,22.21,22.12,22.14,352800.0,13.9872,14.0061,13.9494,13.962,352800.0
2005-07-05 12:15:00,22.14,22.15,22.08,22.13,273600.0,13.962,13.9683,13.9242,13.9557,273600.0
2005-07-05 12:20:00,22.13,22.17,22.13,22.15,16200.0,13.9557,13.9809,13.9557,13.9683,16200.0
2005-07-05 12:25:00,22.15,22.2,22.15,22.18,30200.0,13.9683,13.9998,13.9683,13.9872,30200.0
2005-07-05 12:30:00,22.19,22.21,22.19,22.21,23800.0,13.9935,14.0061,13.9935,14.0061,23800.0
2005-07-05 12:35:00,22.21,22.21,22.19,22.2,19400.0,14.0061,14.0061,13.9935,13.9998,19400.0
2005-07-05 12:40:00,22.2,22.22,22.2,22.22,38400.0,13.9998,14.0124,13.9998,14.0124,38400.0
2005-07-05 12:45:00,22.22,22.22,22.22,22.22,35800.0,14.0124,14.0124,14.0124,14.0124,35800.0
2005-07-05 12:50:00,22.23,22.25,22.23,22.25,16600.0,14.0188,14.0314,14.0188,14.0314,16600.0
2005-07-05 12:55:00,22.25,22.27,22.25,22.26,34400.0,14.0314,14.044,14.0314,14.0377,34400.0
2005-07-05 13:00:00,22.26,22.26,22.24,22.25,38400.0,14.0377,14.0377,14.0251,14.0314,38400.0
2005-07-05 13:05:00,22.24,22.24,22.22,22.22,38400.0,14.0251,14.0251,14.0124,14.0124,38400.0
2005-07-05 13:10:00,22.22,22.23,22.22,22.22,26200.0,14.0124,14.0188,14.0124,14.0124,26200.0
2005-07-05 13:15:00,22.22,22.22,22.21,22.21,10600.0,14.0124,14.0124,14.0061,14.0061,10600.0
2005-07-05 13:20:00,22.22,22.24,22.22,22.23,11800.0,14.0124,14.0251,14.0124,14.0188,11800.0
2005-07-05 13:25:00,22.24,22.25,22.24,22.24,25000.0,14.0251,14.0314,14.0251,14.0251,25000.0
2005-07-05 13:30:00,22.24,22.24,22.22,22.22,57200.0,14.0251,14.0251,14.0124,14.0124,57200.0
2005-07-05 13:35:00,22.22,22.25,22.22,22.25,27400.0,14.0124,14.0314,14.0124,14.0314,27400.0
2005-07-05 13:40:00,22.25,22.25,22.23,22.24,39600.0,14.0314,14.0314,14.0188,14.0251,39600.0
2005-07-05 13:45:00,22.25,22.27,22.24,22.27,53600.0,14.0314,14.044,14.0251,14.044,53600.0
2005-07-05 13:50:00,22.27,22.27,22.27,22.27,24000.0,14.044,14.044,14.044,14.044,24000.0
2005-07-05 13:55:00,22.27,22.3,22.27,22.27,59000.0,14.044,14.0629,14.044,14.044,59000.0
2005-07-05 14:00:00,22.27,22.27,22.27,22.27,15000.0,14.044,14.044,14.044,14.044,15000.0
2005-07-05 14:05:00,22.27,22.28,22.27,22.27,48200.0,14.044,14.0503,14.044,14.044,48200.0
2005-07-05 14:10:00,22.28,22.29,22.27,22.27,23400.0,14.0503,14.0566,14.044,14.044,23400.0
2005-07-05 14:15:00,22.27,22.27,22.25,22.27,57400.0,14.044,14.044,14.0314,14.044,57400.0
2005-07-05 14:20:00,22.27,22.27,22.26,22.26,20200.0,14.044,14.044,14.0377,14.0377,20200.0
2005-07-05 14:25:00,22.26,22.27,22.25,22.27,55600.0,14.0377,14.044,14.0314,14.044,55600.0
2005-07-05 14:30:00,22.26,22.26,22.25,22.25,68600.0,14.0377,14.0377,14.0314,14.0314,68600.0
2005-07-05 14:35:00,22.25,22.27,22.25,22.27,24800.0,14.0314,14.044,14.0314,14.044,24800.0
2005-07-05 14:40:00,22.26,22.28,22.25,22.26,47000.0,14.0377,14.0503,14.0314,14.0377,47000.0
2005-07-05 14:45:00,22.25,22.29,22.25,22.28,43600.0,14.0314,14.0566,14.0314,14.0503,43600.0
2005-07-05 14:50:00,22.28,22.32,22.28,22.32,58000.0,14.0503,14.0755,14.0503,14.0755,58000.0
2005-07-05 14:55:00,22.33,22.33,22.3,22.3,47000.0,14.0818,14.0818,14.0629,14.0629,47000.0
2005-07-05 15:00:00,22.31,22.32,22.29,22.3,22400.0,14.0692,14.0755,14.0566,14.0629,22400.0
2005-07-05 15:05:00,22.3,22.31,22.29,22.3,38800.0,14.0629,14.0692,14.0566,14.0629,38800.0
2005-07-05 15:10:00,22.29,22.31,22.29,22.31,14200.0,14.0566,14.0692,14.0566,14.0692,14200.0
2005-07-05 15:15:00,22.3,22.31,22.3,22.31,63800.0,14.0629,14.0692,14.0629,14.0692,63800.0
2005-07-05 15:20:00,22.31,22.32,22.31,22.32,79400.0,14.0692,14.0755,14.0692,14.0755,79400.0
2005-07-05 15:25:00,22.32,22.34,22.32,22.34,115800.0,14.0755,14.0881,14.0755,14.0881,115800.0
2005-07-05 15:30:00,22.34,22.35,22.34,22.34,63800.0,14.0881,14.0944,14.0881,14.0881,63800.0
2005-07-05 15:35:00,22.35,22.36,22.34,22.36,73400.0,14.0944,14.1007,14.0881,14.1007,73400.0
2005-07-05 15:40:00,22.36,22.36,22.36,22.36,75400.0,14.1007,14.1007,14.1007,14.1007,75400.0
2005-07-05 15:45:00,22.36,22.39,22.36,22.38,86400.0,14.1007,14.1197,14.1007,14.1133,86400.0
2005-07-05 15:50:00,22.38,22.42,22.38,22.38,104400.0,14.1133,14.1386,14.1133,14.1133,104400.0
2005-07-05 15:55:00,22.38,22.38,22.34,22.36,87200.0,14.1133,14.1133,14.0881,14.1007,87200.0
2005-07-06 09:30:00,22.28,22.34,22.22,22.22,73600.0,14.0503,14.0881,14.0124,14.0124,73600.0
2005-07-06 09:35:00,22.22,22.24,22.16,22.17,39400.0,14.0124,14.0251,13.9746,13.9809,39400.0
2005-07-06 09:40:00,22.17,22.23,22.14,22.2,37600.0,13.9809,14.0188,13.962,13.9998,37600.0
2005-07-06 09:45:00,22.2,22.23,22.14,22.16,157600.0,13.9998,14.0188,13.962,13.9746,157600.0
2005-07-06 09:50:00,22.17,22.19,22.14,22.18,50600.0,13.9809,13.9935,13.962,13.9872,50600.0
2005-07-06 09:55:00,22.18,22.21,22.14,22.16,82800.0,13.9872,14.0061,13.962,13.9746,82800.0
2005-07-06 10:00:00,22.16,22.17,22.12,22.14,162600.0,13.9746,13.9809,13.9494,13.962,162600.0
2005-07-06 10:05:00,22.14,22.18,22.13,22.16,34400.0,13.962,13.9872,13.9557,13.9746,34400.0
2005-07-06 10:10:00,22.16,22.21,22.16,22.2,41400.0,13.9746,14.0061,13.9746,13.9998,41400.0
2005-07-06 10:15:00,22.19,22.2,22.18,22.18,160800.0,13.9935,13.9998,13.9872,13.9872,160800.0
2005-07-06 10:20:00,22.18,22.18,22.17,22.18,38400.0,13.9872,13.9872,13.9809,13.9872,38400.0
2005-07-06 10:25:00,22.18,22.2,22.17,22.18,23800.0,13.9872,13.9998,13.9809,13.9872,23800.0
2005-07-06 10:30:00,22.18,22.2,22.17,22.19,42000.0,13.9872,13.9998,13.9809,13.9935,42000.0
2005-07-06 10:35:00,22.19,22.23,22.19,22.23,21800.0,13.9935,14.0188,13.9935,14.0188,21800.0
2005-07-06 10:40:00,22.23,22.25,22.22,22.25,17400.0,14.0188,14.0314,14.0124,14.0314,17400.0
2005-07-06 10:45:00,22.24,22.25,22.24,22.25,26000.0,14.0251,14.0314,14.0251,14.0314,26000.0
2005-07-06 10:50:00,22.25,22.25,22.23,22.24,30000.0,14.0314,14.0314,14.0188,14.0251,30000.0
2005-07-06 10:55:00,22.24,22.25,22.23,22.25,28600.0,14.0251,14.0314,14.0188,14.0314,28600.0
2005-07-06 11:00:00,22.25,22.28,22.25,22.26,57400.0,14.0314,14.0503,14.0314,14.0377,57400.0
2005-07-06 11:05:00,22.26,22.29,22.25,22.28,58200.0,14.0377,14.0566,14.0314,14.0503,58200.0
2005-07-06 11:10:00,22.28,22.28,22.25,22.25,40200.0,14.0503,14.0503,14.0314,14.0314,40200.0
2005-07-06 11:15:00,22.25,22.27,22.25,22.27,47000.0,14.0314,14.044,14.0314,14.044,47000.0
2005-07-06 11:20:00,22.26,22.28,22.25,22.28,12600.0,14.0377,14.0503,14.0314,14.0503,12600.0
2005-07-06 11:25:00,22.27,22.28,22.27,22.27,20400.0,14.044,14.0503,14.044,14.044,20400.0
2005-07-06 11:30:00,22.27,22.28,22.25,22.27,38400.0,14.044,14.0503,14.0314,14.044,38400.0
2005-07-06 11:35:00,22.27,22.29,22.27,22.29,19000.0,14.044,14.0566,14.044,14.0566,19000.0
2005-07-06 11:40:00,22.29,22.3,22.26,22.27,21200.0,14.0566,14.0629,14.0377,14.044,21200.0
2005-07-06 11:45:00,22.26,22.27,22.25,22.27,12800.0,14.0377,14.044,14.0314,14.044,12800.0
2005-07-06 11:50:00,22.27,22.28,22.27,22.28,15400.0,14.044,14.0503,14.044,14.0503,15400.0
2005-07-06 11:55:00,22.28,22.32,22.27,22.32,21600.0,14.0503,14.0755,14.044,14.0755,21600.0
2005-07-06 12:00:00,22.31,22.32,22.3,22.3,21600.0,14.0692,14.0755,14.0629,14.0629,21600.0
2005-07-06 12:05:00,22.3,22.3,22.28,22.28,9000.0,14.0629,14.0629,14.0503,14.0503,9000.0
2005-07-06 12:10:00,22.28,22.29,22.27,22.27,50800.0,14.0503,14.0566,14.044,14.044,50800.0
2005-07-06 12:15:00,22.28,22.29,22.27,22.28,22400.0,14.0503,14.0566,14.044,14.0503,22400.0
2005-07-06 12:20:00,22.28,22.31,22.28,22.28,25000.0,14.0503,14.0692,14.0503,14.0503,25000.0
2005-07-06 12:25:00,22.28,22.3,22.25,22.26,47200.0,14.0503,14.0629,14.0314,14.0377,47200.0
2005-07-06 12:30:00,22.26,22.26,22.22,22.22,14800.0,14.0377,14.0377,14.0124,14.0124,14800.0
2005-07-06 12:35:00,22.22,22.23,22.22,22.22,6800.0,14.0124,14.0188,14.0124,14.0124,6800.0
2005-07-06 12:40:00,22.22,22.25,22.21,22.25,18800.0,14.0124,14.0314,14.0061,14.0314,18800.0
2005-07-06 12:45:00,22.25,22.27,22.25,22.26,15600.0,14.0314,14.044,14.0314,14.0377,15600.0
2005-07-06 12:50:00,22.26,22.28,22.25,22.26,15400.0,14.0377,14.0503,14.0314,14.0377,15400.0
2005-07-06 12:55:00,22.25,22.27,22.25,22.26,60200.0,14.0314,14.044,14.0314,14.0377,60200.0
2005-07-06 13:00:00,22.26,22.28,22.25,22.27,39600.0,14.0377,14.0503,14.0314,14.044,39600.0
2005-07-06 13:05:00,22.27,22.27,22.26,22.27,8800.0,14.044,14.044,14.0377,14.044,8800.0
2005-07-06 13:10:00,22.27,22.27,22.25,22.25,18800.0,14.044,14.044,14.0314,14.0314,18800.0
2005-07-06 13:15:00,22.26,22.28,22.26,22.27,29800.0,14.0377,14.0503,14.0377,14.044,29800.0
2005-07-06 13:20:00,22.27,22.29,22.27,22.28,6800.0,14.044,14.0566,14.044,14.0503,6800.0
2005-07-06 13:25:00,22.29,22.32,22.29,22.32,25800.0,14.0566,14.0755,14.0566,14.0755,25800.0
2005-07-06 13:30:00,22.32,22.36,22.32,22.35,42200.0,14.0755,14.1007,14.0755,14.0944,42200.0
2005-07-06 13:35:00,22.35,22.35,22.32,22.33,12200.0,14.0944,14.0944,14.0755,14.0818,12200.0
2005-07-06 13:40:00,22.33,22.33,22.31,22.32,29000.0,14.0818,14.0818,14.0692,14.0755,29000.0
2005-07-06 13:45:00,22.32,22.32,22.3,22.3,42400.0,14.0755,14.0755,14.0629,14.0629,42400.0
2005-07-06 13:50:00,22.3,22.31,22.3,22.3,13800.0,14.0629,14.0692,14.0629,14.0629,13800.0
2005-07-06 13:55:00,22.3,22.3,22.28,22.29,27000.0,14.0629,14.0629,14.0503,14.0566,27000.0
2005-07-06 14:00:00,22.29,22.29,22.25,22.25,25800.0,14.0566,14.0566,14.0314,14.0314,25800.0
2005-07-06 14:05:00,22.25,22.25,22.23,22.24,131800.0,14.0314,14.0314,14.0188,14.0251,131800.0
2005-07-06 14:10:00,22.25,22.25,22.23,22.24,28200.0,14.0314,14.0314,14.0188,14.0251,28200.0
2005-07-06 14:15:00,22.24,22.25,22.24,22.25,69000.0,14.0251,14.0314,14.0251,14.0314,69000.0
2005-07-06 14:20:00,22.26,22.27,22.25,22.27,55000.0,14.0377,14.044,14.0314,14.044,55000.0
2005-07-06 14:25:00,22.27,22.27,22.25,22.25,22000.0,14.044,14.044,14.0314,14.0314,22000.0
2005-07-06 14:30:00,22.25,22.25,22.22,22.24,60000.0,14.0314,14.0314,14.0124,14.0251,60000.0
2005-07-06 14:35:00,22.24,22.25,22.23,22.23,37000.0,14.0251,14.0314,14.0188,14.0188,37000.0
2005-07-06 14:40:00,22.23,22.25,22.23,22.24,16800.0,14.0188,14.0314,14.0188,14.0251,16800.0
2005-07-06 14:45:00,22.24,22.25,22.24,22.25,27400.0,14.0251,14.0314,14.0251,14.0314,27400.0
2005-07-06 14:50:00,22.25,22.25,22.24,22.24,31800.0,14.0314,14.0314,14.0251,14.0251,31800.0
2005-07-06 14:55:00,22.24,22.25,22.23,22.25,40200.0,14.0251,14.0314,14.0188,14.0314,40200.0
2005-07-06 15:00:00,22.25,22.25,22.23,22.24,32200.0,14.0314,14.0314,14.0188,14.0251,32200.0
2005-07-06 15:05:00,22.23,22.27,22.23,22.27,64000.0,14.0188,14.044,14.0188,14.044,64000.0
2005-07-06 15:10:00,22.27,22.27,22.24,22.25,40800.0,14.044,14.044,14.0251,14.0314,40800.0
2005-07-06 15:15:00,22.25,22.26,22.25,22.25,58000.0,14.0314,14.0377,14.0314,14.0314,58000.0
2005-07-06 15:20:00,22.25,22.25,22.25,22.25,45800.0,14.0314,14.0314,14.0314,14.0314,45800.0
2005-07-06 15:25:00,22.25,22.26,22.24,22.25,42200.0,14.0314,14.0377,14.0251,14.0314,42200.0
2005-07-06 15:30:00,22.25,22.25,22.24,22.25,56600.0,14.0314,14.0314,14.0251,14.0314,56600.0
2005-07-06 15:35:00,22.25,22.25,22.25,22.25,53200.0,14.0314,14.0314,14.0314,14.0314,53200.0
2005-07-06 15:40:00,22.25,22.27,22.25,22.25,62200.0,14.0314,14.044,14.0314,14.0314,62200.0
2005-07-06 15:45:00,22.25,22.26,22.25,22.25,84000.0,14.0314,14.0377,14.0314,14.0314,84000.0
2005-07-06 15:50:00,22.26,22.27,22.23,22.24,86000.0,14.0377,14.044,14.0188,14.0251,86000.0
2005-07-06 15:55:00,22.24,22.25,22.24,22.24,137800.0,14.0251,14.0314,14.0251,14.0251,137800.0
2005-07-07 09:30:00,22.0,22.0,21.81,21.84,97600.0,13.8737,13.8737,13.7539,13.7728,97600.0
2005-07-07 09:35:00,21.83,21.84,21.78,21.8,75200.0,13.7665,13.7728,13.735,13.7476,75200.0
2005-07-07 09:40:00,21.8,21.98,21.8,21.84,67400.0,13.7476,13.8611,13.7476,13.7728,67400.0
2005-07-07 09:45:00,21.84,21.93,21.76,21.78,107400.0,13.7728,13.8296,13.7224,13.735,107400.0
2005-07-07 09:50:00,21.78,21.85,21.77,21.81,77400.0,13.735,13.7791,13.7287,13.7539,77400.0
2005-07-07 09:55:00,21.81,21.83,21.8,21.82,75200.0,13.7539,13.7665,13.7476,13.7602,75200.0
2005-07-07 10:00:00,21.83,21.87,21.81,21.86,176800.0,13.7665,13.7917,13.7539,13.7854,176800.0
2005-07-07 10:05:00,21.86,21.92,21.86,21.91,104400.0,13.7854,13.8233,13.7854,13.817,104400.0
2005-07-07 10:10:00,21.91,21.96,21.9,21.95,118000.0,13.817,13.8485,13.8106,13.8422,118000.0
2005-07-07 10:15:00,21.95,21.99,21.95,21.99,82600.0,13.8422,13.8674,13.8422,13.8674,82600.0
2005-07-07 10:20:00,21.99,22.09,21.98,22.09,138400.0,13.8674,13.9305,13.8611,13.9305,138400.0
2005-07-07 10:25:00,22.1,22.1,22.08,22.09,50400.0,13.9368,13.9368,13.9242,13.9305,50400.0
2005-07-07 10:30:00,22.08,22.09,22.0,22.0,72400.0,13.9242,13.9305,13.8737,13.8737,72400.0
2005-07-07 10:35:00,22.0,22.0,21.97,21.99,43800.0,13.8737,13.8737,13.8548,13.8674,43800.0
2005-07-07 10:40:00,21.99,22.0,21.97,22.0,26200.0,13.8674,13.8737,13.8548,13.8737,26200.0
2005-07-07 10:45:00,21.99,22.0,21.97,21.98,25800.0,13.8674,13.8737,13.8548,13.8611,25800.0
2005-07-07 10:50:00,21.98,22.0,21.95,22.0,42400.0,13.8611,13.8737,13.8422,13.8737,42400.0
2005-07-07 10:55:00,22.0,22.0,21.95,21.97,41000.0,13.8737,13.8737,13.8422,13.8548,41000.0
2005-07-07 11:00:00,21.96,21.96,21.92,21.93,45200.0,13.8485,13.8485,13.8233,13.8296,45200.0
2005-07-07 11:05:00,21.93,21.95,21.92,21.95,41400.0,13.8296,13.8422,13.8233,13.8422,41400.0
2005-07-07 11:10:00,21.95,22.0,21.95,21.97,54800.0,13.8422,13.8737,13.8422,13.8548,54800.0
2005-07-07 11:15:00,21.97,21.98,21.95,21.95,35600.0,13.8548,13.8611,13.8422,13.8422,35600.0
2005-07-07 11:20:00,21.96,21.98,21.95,21.96,36200.0,13.8485,13.8611,13.8422,13.8485,36200.0
2005-07-07 11:25:00,21.96,22.0,21.96,21.99,34200.0,13.8485,13.8737,13.8485,13.8674,34200.0
2005-07-07 11:30:00,21.99,21.99,21.97,21.98,29200.0,13.8674,13.8674,13.8548,13.8611,29200.0
2005-07-07 11:35:00,21.98,21.99,21.97,21.97,22200.0,13.8611,13.8674,13.8548,13.8548,22200.0
2005-07-07 11:40:00,21.97,21.98,21.97,21.97,33400.0,13.8548,13.8611,13.8548,13.8548,33400.0
2005-07-07 11:45:00,21.97,21.98,21.95,21.96,18000.0,13.8548,13.8611,13.8422,13.8485,18000.0
2005-07-07 11:50:00,21.97,21.98,21.96,21.98,17600.0,13.8548,13.8611,13.8485,13.8611,17600.0
2005-07-07 11:55:00,21.98,22.05,21.98,22.05,37000.0,13.8611,13.9052,13.8611,13.9052,37000.0
2005-07-07 12:00:00,22.05,22.07,22.03,22.04,39000.0,13.9052,13.9179,13.8926,13.8989,39000.0
2005-07-07 12:05:00,22.04,22.06,22.03,22.06,15800.0,13.8989,13.9115,13.8926,13.9115,15800.0
2005-07-07 12:10:00,22.06,22.11,22.06,22.11,35600.0,13.9115,13.9431,13.9115,13.9431,35600.0
2005-07-07 12:15:00,22.11,22.13,22.1,22.13,34000.0,13.9431,13.9557,13.9368,13.9557,34000.0
2005-07-07 12:20:00,22.13,22.14,22.13,22.13,41600.0,13.9557,13.962,13.9557,13.9557,41600.0
2005-07-07 12:25:00,22.14,22.14,22.13,22.13,8000.0,13.962,13.962,13.9557,13.9557,8000.0
2005-07-07 12:30:00,22.13,22.13,22.12,22.12,12400.0,13.9557,13.9557,13.9494,13.9494,12400.0
2005-07-07 12:35:00,22.13,22.18,22.13,22.17,19400.0,13.9557,13.9872,13.9557,13.9809,19400.0
2005-07-07 12:40:00,22.17,22.17,22.16,22.17,19200.0,13.9809,13.9809,13.9746,13.9809,19200.0
2005-07-07 12:45:00,22.16,22.18,22.16,22.17,19000.0,13.9746,13.9872,13.9746,13.9809,19000.0
2005-07-07 12:50:00,22.18,22.18,22.13,22.13,28800.0,13.9872,13.9872,13.9557,13.9557,28800.0
2005-07-07 12:55:00,22.13,22.13,22.09,22.12,24400.0,13.9557,13.9557,13.9305,13.9494,24400.0
2005-07-07 13:00:00,22.11,22.13,22.1,22.1,21600.0,13.9431,13.9557,13.9368,13.9368,21600.0
2005-07-07 13:05:00,22.11,22.11,22.1,22.11,10800.0,13.9431,13.9431,13.9368,13.9431,10800.0
2005-07-07 13:10:00,22.11,22.11,22.11,22.11,17000.0,13.9431,13.9431,13.9431,13.9431,17000.0
2005-07-07 13:15:00,22.11,22.11,22.08,22.08,9800.0,13.9431,13.9431,13.9242,13.9242,9800.0
2005-07-07 13:20:00,22.08,22.08,22.05,22.05,19600.0,13.9242,13.9242,13.9052,13.9052,19600.0
2005-07-07 13:25:00,22.05,22.06,22.05,22.05,17600.0,13.9052,13.9115,13.9052,13.9052,17600.0
2005-07-07 13:30:00,22.05,22.07,22.04,22.06,31000.0,13.9052,13.9179,13.8989,13.9115,31000.0
2005-07-07 13:35:00,22.05,22.07,22.05,22.07,27000.0,13.9052,13.9179,13.9052,13.9179,27000.0
2005-07-07 13:40:00,22.07,22.11,22.07,22.07,38200.0,13.9179,13.9431,13.9179,13.9179,38200.0
2005-07-07 13:45:00,22.07,22.07,22.05,22.05,35000.0,13.9179,13.9179,13.9052,13.9052,35000.0
2005-07-07 13:50:00,22.05,22.05,22.03,22.03,18000.0,13.9052,13.9052,13.8926,13.8926,18000.0
2005-07-07 13:55:00,22.03,22.05,22.03,22.04,26600.0,13.8926,13.9052,13.8926,13.8989,26600.0
2005-07-07 14:00:00,22.04,22.04,22.0,22.0,34000.0,13.8989,13.8989,13.8737,13.8737,34000.0
2005-07-07 14:05:00,22.01,22.04,22.0,22.01,25800.0,13.88,13.8989,13.8737,13.88,25800.0
2005-07-07 14:10:00,22.01,22.02,22.0,22.0,28800.0,13.88,13.8863,13.8737,13.8737,28800.0
2005-07-07 14:15:00,22.0,22.0,21.98,22.0,36400.0,13.8737,13.8737,13.8611,13.8737,36400.0
2005-07-07 14:20:00,21.99,22.0,21.98,22.0,26200.0,13.8674,13.8737,13.8611,13.8737,26200.0
2005-07-07 14:25:00,22.0,22.0,21.97,21.98,9600.0,13.8737,13.8737,13.8548,13.8611,9600.0
2005-07-07 14:30:00,21.97,22.02,21.97,22.02,36400.0,13.8548,13.8863,13.8548,13.8863,36400.0
2005-07-07 14:35:00,22.02,22.04,22.02,22.03,25400.0,13.8863,13.8989,13.8863,13.8926,25400.0
2005-07-07 14:40:00,22.03,22.04,22.01,22.02,85200.0,13.8926,13.8989,13.88,13.8863,85200.0
2005-07-07 14:45:00,22.01,22.03,22.0,22.03,32200.0,13.88,13.8926,13.8737,13.8926,32200.0
2005-07-07 14:50:00,22.03,22.08,22.03,22.06,31200.0,13.8926,13.9242,13.8926,13.9115,31200.0
2005-07-07 14:55:00,22.07,22.08,22.06,22.08,28600.0,13.9179,13.9242,13.9115,13.9242,28600.0
2005-07-07 15:00:00,22.08,22.15,22.08,22.15,48200.0,13.9242,13.9683,13.9242,13.9683,48200.0
2005-07-07 15:05:00,22.15,22.19,22.14,22.16,51200.0,13.9683,13.9935,13.962,13.9746,51200.0
2005-07-07 15:10:00,22.16,22.17,22.15,22.16,24800.0,13.9746,13.9809,13.9683,13.9746,24800.0
2005-07-07 15:15:00,22.16,22.17,22.14,22.17,28000.0,13.9746,13.9809,13.962,13.9809,28000.0
2005-07-07 15:20:00,22.17,22.18,22.17,22.17,26000.0,13.9809,13.9872,13.9809,13.9809,26000.0
2005-07-07 15:25:00,22.17,22.18,22.17,22.17,43400.0,13.9809,13.9872,13.9809,13.9809,43400.0
2005-07-07 15:30:00,22.17,22.22,22.16,22.2,97800.0,13.9809,14.0124,13.9746,13.9998,97800.0
2005-07-07 15:35:00,22.19,22.2,22.18,22.19,14200.0,13.9935,13.9998,13.9872,13.9935,14200.0
2005-07-07 15:40:00,22.2,22.22,22.19,22.21,65000.0,13.9998,14.0124,13.9935,14.0061,65000.0
2005-07-07 15:45:00,22.21,22.25,22.2,22.25,83200.0,14.0061,14.0314,13.9998,14.0314,83200.0
2005-07-07 15:50:00,22.25,22.27,22.24,22.27,94400.0,14.0314,14.044,14.0251,14.044,94400.0
2005-07-07 15:55:00,22.27,22.3,22.25,22.26,137400.0,14.044,14.0629,14.0314,14.0377,137400.0
2005-07-08 09:30:00,22.4,22.4,22.26,22.35,208000.0,14.126,14.126,14.0377,14.0944,208000.0
2005-07-08 09:35:00,22.34,22.34,22.26,22.3,38400.0,14.0881,14.0881,14.0377,14.0629,38400.0
2005-07-08 09:40:00,22.3,22.3,22.2,22.25,39200.0,14.0629,14.0629,13.9998,14.0314,39200.0
2005-07-08 09:45:00,22.27,22.27,22.17,22.2,42800.0,14.044,14.044,13.9809,13.9998,42800.0
2005-07-08 09:50:00,22.2,22.27,22.2,22.26,23800.0,13.9998,14.044,13.9998,14.0377,23800.0
2005-07-08 09:55:00,22.27,22.27,22.22,22.22,23800.0,14.044,14.044,14.0124,14.0124,23800.0
2005-07-08 10:00:00,22.22,22.28,22.18,22.24,59000.0,14.0124,14.0503,13.9872,14.0251,59000.0
2005-07-08 10:05:00,22.24,22.24,22.22,22.23,22400.0,14.0251,14.0251,14.0124,14.0188,22400.0
2005-07-08 10:10:00,22.23,22.27,22.22,22.25,33200.0,14.0188,14.044,14.0124,14.0314,33200.0
2005-07-08 10:15:00,22.25,22.3,22.21,22.23,35000.0,14.0314,14.0629,14.0061,14.0188,35000.0
2005-07-08 10:20:00,22.23,22.25,22.2,22.23,46600.0,14.0188,14.0314,13.9998,14.0188,46600.0
2005-07-08 10:25:00,22.23,22.28,22.2,22.24,29600.0,14.0188,14.0503,13.9998,14.0251,29600.0
2005-07-08 10:30:00,22.24,22.3,22.24,22.27,31200.0,14.0251,14.0629,14.0251,14.044,31200.0
2005-07-08 10:35:00,22.27,22.28,22.25,22.25,15000.0,14.044,14.0503,14.0314,14.0314,15000.0
2005-07-08 10:40:00,22.25,22.27,22.25,22.27,10400.0,14.0314,14.044,14.0314,14.044,10400.0
2005-07-08 10:45:00,22.27,22.31,22.27,22.3,120200.0,14.044,14.0692,14.044,14.0629,120200.0
2005-07-08 10:50:00,22.3,22.32,22.28,22.28,26400.0,14.0629,14.0755,14.0503,14.0503,26400.0
2005-07-08 10:55:00,22.28,22.28,22.25,22.26,19600.0,14.0503,14.0503,14.0314,14.0377,19600.0
2005-07-08 11:00:00,22.26,22.27,22.25,22.27,36600.0,14.0377,14.044,14.0314,14.044,36600.0
2005-07-08 11:05:00,22.27,22.27,22.25,22.25,7400.0,14.044,14.044,14.0314,14.0314,7400.0
2005-07-08 11:10:00,22.25,22.29,22.25,22.28,11200.0,14.0314,14.0566,14.0314,14.0503,11200.0
2005-07-08 11:15:00,22.28,22.28,22.25,22.26,28800.0,14.0503,14.0503,14.0314,14.0377,28800.0
2005-07-08 11:20:00,22.26,22.27,22.25,22.25,14400.0,14.0377,14.044,14.0314,14.0314,14400.0
2005-07-08 11:25:00,22.25,22.27,22.25,22.25,35800.0,14.0314,14.044,14.0314,14.0314,35800.0
2005-07-08 11:30:00,22.25,22.31,22.25,22.31,25400.0,14.0314,14.0692,14.0314,14.0692,25400.0
2005-07-08 11:35:00,22.31,22.31,22.28,22.28,15800.0,14.0692,14.0692,14.0503,14.0503,15800.0
2005-07-08 11:40:00,22.28,22.28,22.26,22.27,17200.0,14.0503,14.0503,14.0377,14.044,17200.0
2005-07-08 11:45:00,22.25,22.25,22.24,22.24,30000.0,14.0314,14.0314,14.0251,14.0251,30000.0
2005-07-08 11:50:00,22.24,22.25,22.24,22.24,32800.0,14.0251,14.0314,14.0251,14.0251,32800.0
2005-07-08 11:55:00,22.25,22.25,22.2,22.2,117800.0,14.0314,14.0314,13.9998,13.9998,117800.0
2005-07-08 12:00:00,22.21,22.28,22.21,22.28,45200.0,14.0061,14.0503,14.0061,14.0503,45200.0
2005-07-08 12:05:00,22.28,22.28,22.25,22.25,28800.0,14.0503,14.0503,14.0314,14.0314,28800.0
2005-07-08 12:10:00,22.25,22.28,22.24,22.25,49000.0,14.0314,14.0503,14.0251,14.0314,49000.0
2005-07-08 12:15:00,22.25,22.26,22.24,22.25,57000.0,14.0314,14.0377,14.0251,14.0314,57000.0
2005-07-08 12:20:00,22.24,22.25,22.24,22.25,48000.0,14.0251,14.0314,14.0251,14.0314,48000.0
2005-07-08 12:25:00,22.25,22.28,22.24,22.28,44600.0,14.0314,14.0503,14.0251,14.0503,44600.0
2005-07-08 12:30:00,22.28,22.29,22.27,22.28,38800.0,14.0503,14.0566,14.044,14.0503,38800.0
2005-07-08 12:35:00,22.27,22.29,22.25,22.25,39600.0,14.044,14.0566,14.0314,14.0314,39600.0
2005-07-08 12:40:00,22.25,22.27,22.25,22.25,43600.0,14.0314,14.044,14.0314,14.0314,43600.0
2005-07-08 12:45:00,22.25,22.26,22.25,22.25,75600.0,14.0314,14.0377,14.0314,14.0314,75600.0
2005-07-08 12:50:00,22.25,22.25,22.23,22.24,62600.0,14.0314,14.0314,14.0188,14.0251,62600.0
2005-07-08 12:55:00,22.24,22.24,22.22,22.22,23400.0,14.0251,14.0251,14.0124,14.0124,23400.0
2005-07-08 13:00:00,22.22,22.23,22.21,22.23,33000.0,14.0124,14.0188,14.0061,14.0188,33000.0
2005-07-08 13:05:00,22.22,22.25,22.22,22.25,34200.0,14.0124,14.0314,14.0124,14.0314,34200.0
2005-07-08 13:10:00,22.25,22.27,22.25,22.27,21800.0,14.0314,14.044,14.0314,14.044,21800.0
2005-07-08 13:15:00,22.27,22.27,22.24,22.24,20200.0,14.044,14.044,14.0251,14.0251,20200.0
2005-07-08 13:20:00,22.24,22.25,22.24,22.24,18800.0,14.0251,14.0314,14.0251,14.0251,18800.0
2005-07-08 13:25:00,22.24,22.25,22.24,22.25,10800.0,14.0251,14.0314,14.0251,14.0314,10800.0
2005-07-08 13:30:00,22.24,22.25,22.23,22.23,24000.0,14.0251,14.0314,14.0188,14.0188,24000.0
2005-07-08 13:35:00,22.23,22.24,22.23,22.23,24800.0,14.0188,14.0251,14.0188,14.0188,24800.0
2005-07-08 13:40:00,22.24,22.25,22.24,22.25,37200.0,14.0251,14.0314,14.0251,14.0314,37200.0
2005-07-08 13:45:00,22.25,22.25,22.24,22.24,35000.0,14.0314,14.0314,14.0251,14.0251,35000.0
2005-07-08 13:50:00,22.24,22.25,22.24,22.25,23000.0,14.0251,14.0314,14.0251,14.0314,23000.0
2005-07-08 13:55:00,22.25,22.25,22.24,22.25,28400.0,14.0314,14.0314,14.0251,14.0314,28400.0
2005-07-08 14:00:00,22.25,22.25,22.23,22.23,40000.0,14.0314,14.0314,14.0188,14.0188,40000.0
2005-07-08 14:05:00,22.23,22.24,22.22,22.23,31400.0,14.0188,14.0251,14.0124,14.0188,31400.0
2005-07-08 14:10:00,22.23,22.23,22.21,22.23,22400.0,14.0188,14.0188,14.0061,14.0188,22400.0
2005-07-08 14:15:00,22.23,22.24,22.23,22.24,15400.0,14.0188,14.0251,14.0188,14.0251,15400.0
2005-07-08 14:20:00,22.24,22.24,22.24,22.24,22400.0,14.0251,14.0251,14.0251,14.0251,22400.0
2005-07-08 14:25:00,22.24,22.24,22.22,22.22,47600.0,14.0251,14.0251,14.0124,14.0124,47600.0
2005-07-08 14:30:00,22.22,22.22,22.21,22.21,27200.0,14.0124,14.0124,14.0061,14.0061,27200.0
2005-07-08 14:35:00,22.2,22.21,22.17,22.17,20000.0,13.9998,14.0061,13.9809,13.9809,20000.0
2005-07-08 14:40:00,22.17,22.19,22.17,22.19,38200.0,13.9809,13.9935,13.9809,13.9935,38200.0
2005-07-08 14:45:00,22.2,22.22,22.19,22.21,37800.0,13.9998,14.0124,13.9935,14.0061,37800.0
2005-07-08 14:50:00,22.21,22.21,22.21,22.21,23600.0,14.0061,14.0061,14.0061,14.0061,23600.0
2005-07-08 14:55:00,22.2,22.21,22.18,22.21,71200.0,13.9998,14.0061,13.9872,14.0061,71200.0
2005-07-08 15:00:00,22.21,22.22,22.2,22.21,58000.0,14.0061,14.0124,13.9998,14.0061,58000.0
2005-07-08 15:05:00,22.21,22.21,22.2,22.2,27800.0,14.0061,14.0061,13.9998,13.9998,27800.0
2005-07-08 15:10:00,22.2,22.23,22.2,22.21,42800.0,13.9998,14.0188,13.9998,14.0061,42800.0
2005-07-08 15:15:00,22.21,22.22,22.21,22.22,20400.0,14.0061,14.0124,14.0061,14.0124,20400.0
2005-07-08 15:20:00,22.22,22.25,22.22,22.25,52800.0,14.0124,14.0314,14.0124,14.0314,52800.0
2005-07-08 15:25:00,22.24,22.28,22.24,22.28,60800.0,14.0251,14.0503,14.0251,14.0503,60800.0
2005-07-08 15:30:00,22.28,22.3,22.27,22.29,85000.0,14.0503,14.0629,14.044,14.0566,85000.0
2005-07-08 15:35:00,22.29,22.3,22.28,22.3,39600.0,14.0566,14.0629,14.0503,14.0629,39600.0
2005-07-08 15:40:00,22.3,22.36,22.29,22.34,114800.0,14.0629,14.1007,14.0566,14.0881,114800.0
2005-07-08 15:45:00,22.34,22.34,22.31,22.33,115600.0,14.0881,14.0881,14.0692,14.0818,115600.0
2005-07-08 15:50:00,22.34,22.34,22.27,22.3,265800.0,14.0881,14.0881,14.044,14.0629,265800.0
2005-07-08 15:55:00,22.3,22.32,22.29,22.29,104600.0,14.0629,14.0755,14.0566,14.0566,104600.0
2005-07-11 09:30:00,22.38,22.38,22.21,22.32,87200.0,14.1133,14.1133,14.0061,14.0755,87200.0
2005-07-11 09:35:00,22.3,22.45,22.29,22.35,39800.0,14.0629,14.1575,14.0566,14.0944,39800.0
2005-07-11 09:40:00,22.35,22.36,22.26,22.3,30600.0,14.0944,14.1007,14.0377,14.0629,30600.0
2005-07-11 09:45:00,22.3,22.42,22.25,22.39,60600.0,14.0629,14.1386,14.0314,14.1197,60600.0
2005-07-11 09:50:00,22.41,22.41,22.31,22.34,31800.0,14.1323,14.1323,14.0692,14.0881,31800.0
2005-07-11 09:55:00,22.32,22.32,22.28,22.3,19400.0,14.0755,14.0755,14.0503,14.0629,19400.0
2005-07-11 10:00:00,22.31,22.32,22.29,22.31,20000.0,14.0692,14.0755,14.0566,14.0692,20000.0
2005-07-11 10:05:00,22.31,22.33,22.29,22.3,12200.0,14.0692,14.0818,14.0566,14.0629,12200.0
2005-07-11 10:10:00,22.3,22.33,22.3,22.3,15800.0,14.0629,14.0818,14.0629,14.0629,15800.0
2005-07-11 10:15:00,22.31,22.33,22.3,22.31,9400.0,14.0692,14.0818,14.0629,14.0692,9400.0
2005-07-11 10:20:00,22.31,22.34,22.29,22.33,13400.0,14.0692,14.0881,14.0566,14.0818,13400.0
2005-07-11 10:25:00,22.33,22.36,22.31,22.34,6000.0,14.0818,14.1007,14.0692,14.0881,6000.0
2005-07-11 10:30:00,22.34,22.36,22.33,22.34,12400.0,14.0881,14.1007,14.0818,14.0881,12400.0
2005-07-11 10:35:00,22.34,22.34,22.31,22.33,8000.0,14.0881,14.0881,14.0692,14.0818,8000.0
2005-07-11 10:40:00,22.33,22.39,22.33,22.36,24200.0,14.0818,14.1197,14.0818,14.1007,24200.0
2005-07-11 10:45:00,22.36,22.39,22.36,22.38,26000.0,14.1007,14.1197,14.1007,14.1133,26000.0
2005-07-11 10:50:00,22.38,22.4,22.37,22.38,23800.0,14.1133,14.126,14.107,14.1133,23800.0
2005-07-11 10:55:00,22.37,22.38,22.37,22.38,6000.0,14.107,14.1133,14.107,14.1133,6000.0
2005-07-11 11:00:00,22.39,22.41,22.39,22.4,27800.0,14.1197,14.1323,14.1197,14.126,27800.0
2005-07-11 11:05:00,22.4,22.43,22.39,22.41,20400.0,14.126,14.1449,14.1197,14.1323,20400.0
2005-07-11 11:10:00,22.4,22.44,22.4,22.43,21200.0,14.126,14.1512,14.126,14.1449,21200.0
2005-07-11 11:15:00,22.43,22.45,22.43,22.44,19000.0,14.1449,14.1575,14.1449,14.1512,19000.0
2005-07-11 11:20:00,22.45,22.47,22.43,22.45,21400.0,14.1575,14.1701,14.1449,14.1575,21400.0
2005-07-11 11:25:00,22.44,22.45,22.42,22.43,13200.0,14.1512,14.1575,14.1386,14.1449,13200.0
2005-07-11 11:30:00,22.43,22.43,22.42,22.42,19800.0,14.1449,14.1449,14.1386,14.1386,19800.0
2005-07-11 11:35:00,22.42,22.42,22.39,22.4,17600.0,14.1386,14.1386,14.1197,14.126,17600.0
2005-07-11 11:40:00,22.4,22.42,22.4,22.42,19600.0,14.126,14.1386,14.126,14.1386,19600.0
2005-07-11 11:45:00,22.43,22.44,22.43,22.44,14400.0,14.1449,14.1512,14.1449,14.1512,14400.0
2005-07-11 11:50:00,22.43,22.45,22.42,22.45,30000.0,14.1449,14.1575,14.1386,14.1575,30000.0
2005-07-11 11:55:00,22.43,22.43,22.41,22.43,33800.0,14.1449,14.1449,14.1323,14.1449,33800.0
2005-07-11 12:00:00,22.43,22.43,22.42,22.43,13200.0,14.1449,14.1449,14.1386,14.1449,13200.0
2005-07-11 12:05:00,22.42,22.43,22.42,22.42,31000.0,14.1386,14.1449,14.1386,14.1386,31000.0
2005-07-11 12:10:00,22.42,22.43,22.41,22.42,25000.0,14.1386,14.1449,14.1323,14.1386,25000.0
2005-07-11 12:15:00,22.42,22.43,22.42,22.43,3600.0,14.1386,14.1449,14.1386,14.1449,3600.0
2005-07-11 12:20:00,22.43,22.43,22.42,22.43,6600.0,14.1449,14.1449,14.1386,14.1449,6600.0
2005-07-11 12:25:00,22.43,22.43,22.39,22.39,12200.0,14.1449,14.1449,14.1197,14.1197,12200.0
2005-07-11 12:30:00,22.39,22.41,22.39,22.4,10800.0,14.1197,14.1323,14.1197,14.126,10800.0
2005-07-11 12:35:00,22.4,22.41,22.4,22.4,6000.0,14.126,14.1323,14.126,14.126,6000.0
2005-07-11 12:40:00,22.4,22.41,22.4,22.4,5200.0,14.126,14.1323,14.126,14.126,5200.0
2005-07-11 12:45:00,22.41,22.42,22.4,22.41,12800.0,14.1323,14.1386,14.126,14.1323,12800.0
2005-07-11 12:50:00,22.41,22.41,22.4,22.4,15800.0,14.1323,14.1323,14.126,14.126,15800.0
2005-07-11 12:55:00,22.4,22.41,22.38,22.38,11600.0,14.126,14.1323,14.1133,14.1133,11600.0
2005-07-11 13:00:00,22.39,22.39,22.37,22.37,37400.0,14.1197,14.1197,14.107,14.107,37400.0
2005-07-11 13:05:00,22.36,22.36,22.35,22.35,13200.0,14.1007,14.1007,14.0944,14.0944,13200.0
2005-07-11 13:10:00,22.34,22.35,22.34,22.34,5200.0,14.0881,14.0944,14.0881,14.0881,5200.0
2005-07-11 13:15:00,22.34,22.34,22.34,22.34,22800.0,14.0881,14.0881,14.0881,14.0881,22800.0
2005-07-11 13:20:00,22.34,22.34,22.34,22.34,14400.0,14.0881,14.0881,14.0881,14.0881,14400.0
2005-07-11 13:25:00,22.34,22.34,22.33,22.33,18400.0,14.0881,14.0881,14.0818,14.0818,18400.0
2005-07-11 13:30:00,22.33,22.35,22.33,22.35,20800.0,14.0818,14.0944,14.0818,14.0944,20800.0
2005-07-11 13:35:00,22.34,22.35,22.34,22.34,7800.0,14.0881,14.0944,14.0881,14.0881,7800.0
2005-07-11 13:40:00,22.34,22.35,22.34,22.34,12600.0,14.0881,14.0944,14.0881,14.0881,12600.0
2005-07-11 13:45:00,22.34,22.35,22.34,22.34,14600.0,14.0881,14.0944,14.0881,14.0881,14600.0
2005-07-11 13:50:00,22.34,22.35,22.34,22.34,18600.0,14.0881,14.0944,14.0881,14.0881,18600.0
2005-07-11 13:55:00,22.34,22.34,22.33,22.33,50600.0,14.0881,14.0881,14.0818,14.0818,50600.0
2005-07-11 14:00:00,22.33,22.34,22.33,22.34,24800.0,14.0818,14.0881,14.0818,14.0881,24800.0
2005-07-11 14:05:00,22.34,22.36,22.34,22.36,40400.0,14.0881,14.1007,14.0881,14.1007,40400.0
2005-07-11 14:10:00,22.36,22.36,22.35,22.36,7200.0,14.1007,14.1007,14.0944,14.1007,7200.0
2005-07-11 14:15:00,22.36,22.36,22.35,22.35,12800.0,14.1007,14.1007,14.0944,14.0944,12800.0
2005-07-11 14:20:00,22.35,22.35,22.33,22.34,10600.0,14.0944,14.0944,14.0818,14.0881,10600.0
2005-07-11 14:25:00,22.34,22.34,22.33,22.34,9600.0,14.0881,14.0881,14.0818,14.0881,9600.0
2005-07-11 14:30:00,22.33,22.35,22.33,22.34,26600.0,14.0818,14.0944,14.0818,14.0881,26600.0
2005-07-11 14:35:00,22.34,22.37,22.33,22.36,35000.0,14.0881,14.107,14.0818,14.1007,35000.0
2005-07-11 14:40:00,22.36,22.37,22.35,22.35,20200.0,14.1007,14.107,14.0944,14.0944,20200.0
2005-07-11 14:45:00,22.36,22.36,22.33,22.33,15000.0,14.1007,14.1007,14.0818,14.0818,15000.0
2005-07-11 14:50:00,22.33,22.33,22.33,22.33,15800.0,14.0818,14.0818,14.0818,14.0818,15800.0
2005-07-11 14:55:00,22.33,22.35,22.32,22.33,14000.0,14.0818,14.0944,14.0755,14.0818,14000.0
2005-07-11 15:00:00,22.33,22.33,22.31,22.31,13400.0,14.0818,14.0818,14.0692,14.0692,13400.0
2005-07-11 15:05:00,22.32,22.32,22.31,22.31,5800.0,14.0755,14.0755,14.0692,14.0692,5800.0
2005-07-11 15:10:00,22.32,22.32,22.31,22.32,11600.0,14.0755,14.0755,14.0692,14.0755,11600.0
2005-07-11 15:15:00,22.32,22.32,22.3,22.3,14800.0,14.0755,14.0755,14.0629,14.0629,14800.0
2005-07-11 15:20:00,22.31,22.31,22.3,22.3,31200.0,14.0692,14.0692,14.0629,14.0629,31200.0
2005-07-11 15:25:00,22.3,22.31,22.3,22.3,14800.0,14.0629,14.0692,14.0629,14.0629,14800.0
2005-07-11 15:30:00,22.31,22.34,22.3,22.33,27800.0,14.0692,14.0881,14.0629,14.0818,27800.0
2005-07-11 15:35:00,22.33,22.34,22.33,22.34,18200.0,14.0818,14.0881,14.0818,14.0881,18200.0
2005-07-11 15:40:00,22.34,22.38,22.34,22.36,34600.0,14.0881,14.1133,14.0881,14.1007,34600.0
2005-07-11 15:45:00,22.36,22.37,22.36,22.36,14400.0,14.1007,14.107,14.1007,14.1007,14400.0
2005-07-11 15:50:00,22.36,22.36,22.34,22.34,47200.0,14.1007,14.1007,14.0881,14.0881,47200.0
2005-07-11 15:55:00,22.34,22.36,22.33,22.35,59200.0,14.0881,14.1007,14.0818,14.0944,59200.0
2005-07-12 09:30:00,22.37,22.4,22.36,22.36,51600.0,14.107,14.126,14.1007,14.1007,51600.0
2005-07-12 09:35:00,22.36,22.4,22.36,22.39,17400.0,14.1007,14.126,14.1007,14.1197,17400.0
2005-07-12 09:40:00,22.39,22.4,22.38,22.38,13200.0,14.1197,14.126,14.1133,14.1133,13200.0
2005-07-12 09:45:00,22.38,22.38,22.34,22.36,49000.0,14.1133,14.1133,14.0881,14.1007,49000.0
2005-07-12 09:50:00,22.36,22.4,22.36,22.4,26800.0,14.1007,14.126,14.1007,14.126,26800.0
2005-07-12 09:55:00,22.4,22.41,22.39,22.4,32600.0,14.126,14.1323,14.1197,14.126,32600.0
2005-07-12 10:00:00,22.41,22.43,22.41,22.43,48600.0,14.1323,14.1449,14.1323,14.1449,48600.0
2005-07-12 10:05:00,22.43,22.44,22.42,22.43,41000.0,14.1449,14.1512,14.1386,14.1449,41000.0
2005-07-12 10:10:00,22.43,22.49,22.43,22.47,81400.0,14.1449,14.1827,14.1449,14.1701,81400.0
2005-07-12 10:15:00,22.47,22.47,22.45,22.45,65600.0,14.1701,14.1701,14.1575,14.1575,65600.0
2005-07-12 10:20:00,22.45,22.46,22.45,22.45,67200.0,14.1575,14.1638,14.1575,14.1575,67200.0
2005-07-12 10:25:00,22.43,22.43,22.4,22.4,22000.0,14.1449,14.1449,14.126,14.126,22000.0
2005-07-12 10:30:00,22.4,22.41,22.39,22.4,24200.0,14.126,14.1323,14.1197,14.126,24200.0
2005-07-12 10:35:00,22.39,22.4,22.39,22.39,41800.0,14.1197,14.126,14.1197,14.1197,41800.0
2005-07-12 10:40:00,22.39,22.39,22.38,22.39,44000.0,14.1197,14.1197,14.1133,14.1197,44000.0
2005-07-12 10:45:00,22.39,22.4,22.38,22.39,51800.0,14.1197,14.126,14.1133,14.1197,51800.0
2005-07-12 10:50:00,22.4,22.43,22.39,22.4,36800.0,14.126,14.1449,14.1197,14.126,36800.0
2005-07-12 10:55:00,22.41,22.42,22.4,22.41,55400.0,14.1323,14.1386,14.126,14.1323,55400.0
2005-07-12 11:00:00,22.4,22.41,22.38,22.38,21000.0,14.126,14.1323,14.1133,14.1133,21000.0
2005-07-12 11:05:00,22.38,22.39,22.38,22.38,30800.0,14.1133,14.1197,14.1133,14.1133,30800.0
2005-07-12 11:10:00,22.38,22.38,22.36,22.37,56800.0,14.1133,14.1133,14.1007,14.107,56800.0
2005-07-12 11:15:00,22.37,22.39,22.36,22.38,19000.0,14.107,14.1197,14.1007,14.1133,19000.0
2005-07-12 11:20:00,22.37,22.37,22.32,22.34,30000.0,14.107,14.107,14.0755,14.0881,30000.0
2005-07-12 11:25:00,22.34,22.34,22.32,22.33,21600.0,14.0881,14.0881,14.0755,14.0818,21600.0
2005-07-12 11:30:00,22.34,22.35,22.33,22.33,24800.0,14.0881,14.0944,14.0818,14.0818,24800.0
2005-07-12 11:35:00,22.33,22.35,22.33,22.33,29600.0,14.0818,14.0944,14.0818,14.0818,29600.0
2005-07-12 11:40:00,22.33,22.33,22.31,22.32,29200.0,14.0818,14.0818,14.0692,14.0755,29200.0
2005-07-12 11:45:00,22.32,22.33,22.32,22.33,11200.0,14.0755,14.0818,14.0755,14.0818,11200.0
2005-07-12 11:50:00,22.33,22.34,22.33,22.33,14800.0,14.0818,14.0881,14.0818,14.0818,14800.0
2005-07-12 11:55:00,22.33,22.33,22.32,22.32,19200.0,14.0818,14.0818,14.0755,14.0755,19200.0
2005-07-12 12:00:00,22.32,22.32,22.28,22.29,37600.0,14.0755,14.0755,14.0503,14.0566,37600.0
2005-07-12 12:05:00,22.29,22.29,22.25,22.25,33200.0,14.0566,14.0566,14.0314,14.0314,33200.0
2005-07-12 12:10:00,22.24,22.25,22.23,22.25,43000.0,14.0251,14.0314,14.0188,14.0314,43000.0
2005-07-12 12:15:00,22.26,22.32,22.25,22.32,73800.0,14.0377,14.0755,14.0314,14.0755,73800.0
2005-07-12 12:20:00,22.33,22.36,22.33,22.34,41800.0,14.0818,14.1007,14.0818,14.0881,41800.0
2005-07-12 12:25:00,22.34,22.34,22.34,22.34,2200.0,14.0881,14.0881,14.0881,14.0881,2200.0
2005-07-12 12:30:00,22.33,22.33,22.31,22.32,8800.0,14.0818,14.0818,14.0692,14.0755,8800.0
2005-07-12 12:35:00,22.32,22.32,22.3,22.31,8000.0,14.0755,14.0755,14.0629,14.0692,8000.0
2005-07-12 12:40:00,22.31,22.34,22.3,22.32,49200.0,14.0692,14.0881,14.0629,14.0755,49200.0
2005-07-12 12:45:00,22.31,22.32,22.31,22.31,3800.0,14.0692,14.0755,14.0692,14.0692,3800.0
2005-07-12 12:50:00,22.31,22.31,22.3,22.3,15800.0,14.0692,14.0692,14.0629,14.0629,15800.0
2005-07-12 12:55:00,22.3,22.3,22.3,22.3,12800.0,14.0629,14.0629,14.0629,14.0629,12800.0
2005-07-12 13:00:00,22.31,22.31,22.3,22.31,9200.0,14.0692,14.0692,14.0629,14.0692,9200.0
2005-07-12 13:05:00,22.31,22.33,22.31,22.32,7400.0,14.0692,14.0818,14.0692,14.0755,7400.0
2005-07-12 13:10:00,22.32,22.33,22.32,22.33,28200.0,14.0755,14.0818,14.0755,14.0818,28200.0
2005-07-12 13:15:00,22.33,22.33,22.33,22.33,7800.0,14.0818,14.0818,14.0818,14.0818,7800.0
2005-07-12 13:20:00,22.33,22.33,22.32,22.32,7200.0,14.0818,14.0818,14.0755,14.0755,7200.0
2005-07-12 13:25:00,22.32,22.35,22.32,22.34,22200.0,14.0755,14.0944,14.0755,14.0881,22200.0
2005-07-12 13:30:00,22.34,22.34,22.34,22.34,15000.0,14.0881,14.0881,14.0881,14.0881,15000.0
2005-07-12 13:35:00,22.34,22.35,22.34,22.35,18000.0,14.0881,14.0944,14.0881,14.0944,18000.0
2005-07-12 13:40:00,22.35,22.35,22.35,22.35,9800.0,14.0944,14.0944,14.0944,14.0944,9800.0
2005-07-12 13:45:00,22.35,22.36,22.35,22.36,27800.0,14.0944,14.1007,14.0944,14.1007,27800.0
2005-07-12 13:50:00,22.35,22.4,22.35,22.39,25400.0,14.0944,14.126,14.0944,14.1197,25400.0
2005-07-12 13:55:00,22.38,22.42,22.38,22.41,44800.0,14.1133,14.1386,14.1133,14.1323,44800.0
2005-07-12 14:00:00,22.41,22.43,22.41,22.41,22400.0,14.1323,14.1449,14.1323,14.1323,22400.0
2005-07-12 14:05:00,22.41,22.41,22.38,22.39,17400.0,14.1323,14.1323,14.1133,14.1197,17400.0
2005-07-12 14:10:00,22.39,22.39,22.37,22.39,18600.0,14.1197,14.1197,14.107,14.1197,18600.0
2005-07-12 14:15:00,22.39,22.4,22.39,22.39,6600.0,14.1197,14.126,14.1197,14.1197,6600.0
2005-07-12 14:20:00,22.4,22.4,22.36,22.37,19200.0,14.126,14.126,14.1007,14.107,19200.0
2005-07-12 14:25:00,22.37,22.38,22.34,22.35,21200.0,14.107,14.1133,14.0881,14.0944,21200.0
2005-07-12 14:30:00,22.35,22.37,22.35,22.37,15000.0,14.0944,14.107,14.0944,14.107,15000.0
2005-07-12 14:35:00,22.37,22.38,22.36,22.38,8600.0,14.107,14.1133,14.1007,14.1133,8600.0
2005-07-12 14:40:00,22.38,22.4,22.38,22.39,18600.0,14.1133,14.126,14.1133,14.1197,18600.0
2005-07-12 14:45:00,22.39,22.4,22.38,22.39,22600.0,14.1197,14.126,14.1133,14.1197,22600.0
2005-07-12 14:50:00,22.39,22.41,22.38,22.4,36400.0,14.1197,14.1323,14.1133,14.126,36400.0
2005-07-12 14:55:00,22.4,22.43,22.4,22.42,25400.0,14.126,14.1449,14.126,14.1386,25400.0
2005-07-12 15:00:00,22.43,22.46,22.42,22.44,37200.0,14.1449,14.1638,14.1386,14.1512,37200.0
2005-07-12 15:05:00,22.45,22.45,22.43,22.44,23200.0,14.1575,14.1575,14.1449,14.1512,23200.0
2005-07-12 15:10:00,22.43,22.47,22.43,22.47,43000.0,14.1449,14.1701,14.1449,14.1701,43000.0
2005-07-12 15:15:00,22.47,22.48,22.47,22.48,34400.0,14.1701,14.1764,14.1701,14.1764,34400.0
2005-07-12 15:20:00,22.48,22.49,22.46,22.46,42600.0,14.1764,14.1827,14.1638,14.1638,42600.0
2005-07-12 15:25:00,22.46,22.49,22.46,22.49,21200.0,14.1638,14.1827,14.1638,14.1827,21200.0
2005-07-12 15:30:00,22.49,22.49,22.46,22.46,39600.0,14.1827,14.1827,14.1638,14.1638,39600.0
2005-07-12 15:35:00,22.47,22.48,22.46,22.48,23400.0,14.1701,14.1764,14.1638,14.1764,23400.0
2005-07-12 15:40:00,22.48,22.48,22.43,22.43,77800.0,14.1764,14.1764,14.1449,14.1449,77800.0
2005-07-12 15:45:00,22.43,22.43,22.42,22.42,63600.0,14.1449,14.1449,14.1386,14.1386,63600.0
2005-07-12 15:50:00,22.42,22.43,22.41,22.41,33800.0,14.1386,14.1449,14.1323,14.1323,33800.0
2005-07-12 15:55:00,22.41,22.41,22.41,22.41,26400.0,14.1323,14.1323,14.1323,14.1323,26400.0
2005-07-13 09:30:00,22.45,22.48,22.45,22.46,70600.0,14.1575,14.1764,14.1575,14.1638,70600.0
2005-07-13 09:35:00,22.46,22.46,22.43,22.45,17400.0,14.1638,14.1638,14.1449,14.1575,17400.0
2005-07-13 09:40:00,22.45,22.46,22.43,22.43,32600.0,14.1575,14.1638,14.1449,14.1449,32600.0
2005-07-13 09:45:00,22.43,22.46,22.43,22.43,16800.0,14.1449,14.1638,14.1449,14.1449,16800.0
2005-07-13 09:50:00,22.43,22.45,22.42,22.42,14800.0,14.1449,14.1575,14.1386,14.1386,14800.0
2005-07-13 09:55:00,22.43,22.43,22.4,22.4,33800.0,14.1449,14.1449,14.126,14.126,33800.0
2005-07-13 10:00:00,22.4,22.42,22.4,22.42,7600.0,14.126,14.1386,14.126,14.1386,7600.0
2005-07-13 10:05:00,22.42,22.43,22.4,22.4,13000.0,14.1386,14.1449,14.126,14.126,13000.0
2005-07-13 10:10:00,22.4,22.4,22.35,22.36,33200.0,14.126,14.126,14.0944,14.1007,33200.0
2005-07-13 10:15:00,22.37,22.37,22.33,22.33,12600.0,14.107,14.107,14.0818,14.0818,12600.0
2005-07-13 10:20:00,22.33,22.33,22.29,22.3,15200.0,14.0818,14.0818,14.0566,14.0629,15200.0
2005-07-13 10:25:00,22.3,22.34,22.3,22.33,14200.0,14.0629,14.0881,14.0629,14.0818,14200.0
2005-07-13 10:30:00,22.33,22.35,22.31,22.35,22000.0,14.0818,14.0944,14.0692,14.0944,22000.0
2005-07-13 10:35:00,22.33,22.37,22.33,22.35,30200.0,14.0818,14.107,14.0818,14.0944,30200.0
2005-07-13 10:40:00,22.36,22.37,22.3,22.32,22600.0,14.1007,14.107,14.0629,14.0755,22600.0
2005-07-13 10:45:00,22.32,22.35,22.32,22.34,16600.0,14.0755,14.0944,14.0755,14.0881,16600.0
2005-07-13 10:50:00,22.34,22.36,22.34,22.34,13400.0,14.0881,14.1007,14.0881,14.0881,13400.0
2005-07-13 10:55:00,22.34,22.35,22.32,22.32,14800.0,14.0881,14.0944,14.0755,14.0755,14800.0
2005-07-13 11:00:00,22.32,22.35,22.32,22.33,16200.0,14.0755,14.0944,14.0755,14.0818,16200.0
2005-07-13 11:05:00,22.32,22.34,22.32,22.33,9400.0,14.0755,14.0881,14.0755,14.0818,9400.0
2005-07-13 11:10:00,22.33,22.36,22.32,22.33,12000.0,14.0818,14.1007,14.0755,14.0818,12000.0
2005-07-13 11:15:00,22.33,22.35,22.33,22.35,11600.0,14.0818,14.0944,14.0818,14.0944,11600.0
2005-07-13 11:20:00,22.35,22.36,22.34,22.35,13600.0,14.0944,14.1007,14.0881,14.0944,13600.0
2005-07-13 11:25:00,22.35,22.39,22.35,22.37,12200.0,14.0944,14.1197,14.0944,14.107,12200.0
2005-07-13 11:30:00,22.38,22.38,22.35,22.35,7000.0,14.1133,14.1133,14.0944,14.0944,7000.0
2005-07-13 11:35:00,22.35,22.36,22.34,22.34,8600.0,14.0944,14.1007,14.0881,14.0881,8600.0
2005-07-13 11:40:00,22.35,22.35,22.34,22.34,8600.0,14.0944,14.0944,14.0881,14.0881,8600.0
2005-07-13 11:45:00,22.34,22.35,22.34,22.34,4600.0,14.0881,14.0944,14.0881,14.0881,4600.0
2005-07-13 11:50:00,22.33,22.34,22.31,22.31,14000.0,14.0818,14.0881,14.0692,14.0692,14000.0
2005-07-13 11:55:00,22.31,22.31,22.3,22.3,12800.0,14.0692,14.0692,14.0629,14.0629,12800.0
2005-07-13 12:00:00,22.3,22.31,22.3,22.31,9400.0,14.0629,14.0692,14.0629,14.0692,9400.0
2005-07-13 12:05:00,22.31,22.32,22.3,22.3,10200.0,14.0692,14.0755,14.0629,14.0629,10200.0
2005-07-13 12:10:00,22.3,22.31,22.3,22.31,64000.0,14.0629,14.0692,14.0629,14.0692,64000.0
2005-07-13 12:15:00,22.31,22.32,22.29,22.29,39600.0,14.0692,14.0755,14.0566,14.0566,39600.0
2005-07-13 12:20:00,22.29,22.3,22.29,22.29,22600.0,14.0566,14.0629,14.0566,14.0566,22600.0
2005-07-13 12:25:00,22.3,22.3,22.29,22.3,9000.0,14.0629,14.0629,14.0566,14.0629,9000.0
2005-07-13 12:30:00,22.29,22.3,22.29,22.3,22600.0,14.0566,14.0629,14.0566,14.0629,22600.0
2005-07-13 12:35:00,22.3,22.32,22.3,22.31,37000.0,14.0629,14.0755,14.0629,14.0692,37000.0
2005-07-13 12:40:00,22.31,22.31,22.3,22.31,18400.0,14.0692,14.0692,14.0629,14.0692,18400.0
2005-07-13 12:45:00,22.3,22.3,22.29,22.3,9400.0,14.0629,14.0629,14.0566,14.0629,9400.0
2005-07-13 12:50:00,22.3,22.3,22.28,22.28,17600.0,14.0629,14.0629,14.0503,14.0503,17600.0
2005-07-13 12:55:00,22.28,22.28,22.27,22.28,7800.0,14.0503,14.0503,14.044,14.0503,7800.0
2005-07-13 13:00:00,22.28,22.28,22.28,22.28,6600.0,14.0503,14.0503,14.0503,14.0503,6600.0
2005-07-13 13:05:00,22.28,22.29,22.28,22.29,12200.0,14.0503,14.0566,14.0503,14.0566,12200.0
2005-07-13 13:10:00,22.29,22.3,22.29,22.3,10200.0,14.0566,14.0629,14.0566,14.0629,10200.0
2005-07-13 13:15:00,22.3,22.31,22.3,22.31,11400.0,14.0629,14.0692,14.0629,14.0692,11400.0
2005-07-13 13:20:00,22.31,22.32,22.31,22.31,20600.0,14.0692,14.0755,14.0692,14.0692,20600.0
2005-07-13 13:25:00,22.31,22.31,22.3,22.31,10400.0,14.0692,14.0692,14.0629,14.0692,10400.0
2005-07-13 13:30:00,22.3,22.3,22.3,22.3,8400.0,14.0629,14.0629,14.0629,14.0629,8400.0
2005-07-13 13:35:00,22.3,22.32,22.3,22.31,7400.0,14.0629,14.0755,14.0629,14.0692,7400.0
2005-07-13 13:40:00,22.31,22.32,22.31,22.31,12200.0,14.0692,14.0755,14.0692,14.0692,12200.0
2005-07-13 13:45:00,22.31,22.31,22.28,22.29,8200.0,14.0692,14.0692,14.0503,14.0566,8200.0
2005-07-13 13:50:00,22.29,22.31,22.29,22.31,8800.0,14.0566,14.0692,14.0566,14.0692,8800.0
2005-07-13 13:55:00,22.31,22.31,22.3,22.31,10600.0,14.0692,14.0692,14.0629,14.0692,10600.0
2005-07-13 14:00:00,22.31,22.33,22.3,22.33,47200.0,14.0692,14.0818,14.0629,14.0818,47200.0
2005-07-13 14:05:00,22.32,22.32,22.31,22.31,7400.0,14.0755,14.0755,14.0692,14.0692,7400.0
2005-07-13 14:10:00,22.31,22.33,22.31,22.32,15400.0,14.0692,14.0818,14.0692,14.0755,15400.0
2005-07-13 14:15:00,22.33,22.35,22.33,22.34,13400.0,14.0818,14.0944,14.0818,14.0881,13400.0
2005-07-13 14:20:00,22.33,22.35,22.33,22.35,9400.0,14.0818,14.0944,14.0818,14.0944,9400.0
2005-07-13 14:25:00,22.35,22.35,22.32,22.33,11800.0,14.0944,14.0944,14.0755,14.0818,11800.0
2005-07-13 14:30:00,22.33,22.36,22.33,22.36,12800.0,14.0818,14.1007,14.0818,14.1007,12800.0
2005-07-13 14:35:00,22.36,22.36,22.34,22.35,20200.0,14.1007,14.1007,14.0881,14.0944,20200.0
2005-07-13 14:40:00,22.35,22.36,22.35,22.35,10400.0,14.0944,14.1007,14.0944,14.0944,10400.0
2005-07-13 14:45:00,22.35,22.35,22.35,22.35,3600.0,14.0944,14.0944,14.0944,14.0944,3600.0
2005-07-13 14:50:00,22.35,22.35,22.34,22.35,5000.0,14.0944,14.0944,14.0881,14.0944,5000.0
2005-07-13 14:55:00,22.34,22.34,22.33,22.33,9600.0,14.0881,14.0881,14.0818,14.0818,9600.0
2005-07-13 15:00:00,22.33,22.33,22.3,22.32,16200.0,14.0818,14.0818,14.0629,14.0755,16200.0
2005-07-13 15:05:00,22.31,22.32,22.3,22.32,19400.0,14.0692,14.0755,14.0629,14.0755,19400.0
2005-07-13 15:10:00,22.32,22.34,22.32,22.33,13400.0,14.0755,14.0881,14.0755,14.0818,13400.0
2005-07-13 15:15:00,22.33,22.36,22.33,22.35,23000.0,14.0818,14.1007,14.0818,14.0944,23000.0
2005-07-13 15:20:00,22.36,22.36,22.34,22.34,5800.0,14.1007,14.1007,14.0881,14.0881,5800.0
2005-07-13 15:25:00,22.34,22.35,22.34,22.35,5200.0,14.0881,14.0944,14.0881,14.0944,5200.0
2005-07-13 15:30:00,22.35,22.36,22.35,22.35,39400.0,14.0944,14.1007,14.0944,14.0944,39400.0
2005-07-13 15:35:00,22.35,22.36,22.34,22.35,11400.0,14.0944,14.1007,14.0881,14.0944,11400.0
2005-07-13 15:40:00,22.36,22.36,22.34,22.34,11600.0,14.1007,14.1007,14.0881,14.0881,11600.0
2005-07-13 15:45:00,22.34,22.36,22.34,22.35,15800.0,14.0881,14.1007,14.0881,14.0944,15800.0
2005-07-13 15:50:00,22.35,22.36,22.34,22.36,18000.0,14.0944,14.1007,14.0881,14.1007,18000.0
2005-07-13 15:55:00,22.36,22.36,22.34,22.34,20600.0,14.1007,14.1007,14.0881,14.0881,20600.0
2005-07-14 09:30:00,22.46,22.46,22.36,22.46,78200.0,14.1638,14.1638,14.1007,14.1638,78200.0
2005-07-14 09:35:00,22.46,22.5,22.44,22.46,59000.0,14.1638,14.189,14.1512,14.1638,59000.0
2005-07-14 09:40:00,22.47,22.48,22.43,22.46,26200.0,14.1701,14.1764,14.1449,14.1638,26200.0
2005-07-14 09:45:00,22.46,22.5,22.45,22.47,54800.0,14.1638,14.189,14.1575,14.1701,54800.0
2005-07-14 09:50:00,22.48,22.5,22.47,22.47,37800.0,14.1764,14.189,14.1701,14.1701,37800.0
2005-07-14 09:55:00,22.48,22.49,22.41,22.43,50600.0,14.1764,14.1827,14.1323,14.1449,50600.0
2005-07-14 10:00:00,22.43,22.49,22.43,22.46,12400.0,14.1449,14.1827,14.1449,14.1638,12400.0
2005-07-14 10:05:00,22.46,22.48,22.43,22.43,15200.0,14.1638,14.1764,14.1449,14.1449,15200.0
2005-07-14 10:10:00,22.45,22.48,22.42,22.43,31800.0,14.1575,14.1764,14.1386,14.1449,31800.0
2005-07-14 10:15:00,22.43,22.46,22.42,22.46,15800.0,14.1449,14.1638,14.1386,14.1638,15800.0
2005-07-14 10:20:00,22.46,22.49,22.43,22.43,25200.0,14.1638,14.1827,14.1449,14.1449,25200.0
2005-07-14 10:25:00,22.44,22.45,22.41,22.45,16400.0,14.1512,14.1575,14.1323,14.1575,16400.0
2005-07-14 10:30:00,22.45,22.49,22.44,22.45,22000.0,14.1575,14.1827,14.1512,14.1575,22000.0
2005-07-14 10:35:00,22.45,22.47,22.41,22.45,39800.0,14.1575,14.1701,14.1323,14.1575,39800.0
2005-07-14 10:40:00,22.46,22.46,22.45,22.46,13000.0,14.1638,14.1638,14.1575,14.1638,13000.0
2005-07-14 10:45:00,22.47,22.48,22.46,22.47,21200.0,14.1701,14.1764,14.1638,14.1701,21200.0
2005-07-14 10:50:00,22.48,22.49,22.45,22.46,34200.0,14.1764,14.1827,14.1575,14.1638,34200.0
2005-07-14 10:55:00,22.45,22.46,22.44,22.46,24000.0,14.1575,14.1638,14.1512,14.1638,24000.0
2005-07-14 11:00:00,22.46,22.49,22.45,22.46,13400.0,14.1638,14.1827,14.1575,14.1638,13400.0
2005-07-14 11:05:00,22.46,22.46,22.43,22.43,23600.0,14.1638,14.1638,14.1449,14.1449,23600.0
2005-07-14 11:10:00,22.43,22.45,22.42,22.43,34400.0,14.1449,14.1575,14.1386,14.1449,34400.0
2005-07-14 11:15:00,22.43,22.46,22.42,22.43,22200.0,14.1449,14.1638,14.1386,14.1449,22200.0
2005-07-14 11:20:00,22.42,22.42,22.36,22.38,41800.0,14.1386,14.1386,14.1007,14.1133,41800.0
2005-07-14 11:25:00,22.39,22.41,22.38,22.41,5800.0,14.1197,14.1323,14.1133,14.1323,5800.0
2005-07-14 11:30:00,22.4,22.41,22.38,22.4,18000.0,14.126,14.1323,14.1133,14.126,18000.0
2005-07-14 11:35:00,22.4,22.41,22.39,22.41,12000.0,14.126,14.1323,14.1197,14.1323,12000.0
2005-07-14 11:40:00,22.42,22.43,22.41,22.43,7600.0,14.1386,14.1449,14.1323,14.1449,7600.0
2005-07-14 11:45:00,22.42,22.43,22.39,22.4,17600.0,14.1386,14.1449,14.1197,14.126,17600.0
2005-07-14 11:50:00,22.4,22.41,22.4,22.4,7000.0,14.126,14.1323,14.126,14.126,7000.0
2005-07-14 11:55:00,22.4,22.42,22.38,22.41,17800.0,14.126,14.1386,14.1133,14.1323,17800.0
2005-07-14 12:00:00,22.42,22.43,22.4,22.4,14000.0,14.1386,14.1449,14.126,14.126,14000.0
2005-07-14 12:05:00,22.41,22.43,22.39,22.4,40200.0,14.1323,14.1449,14.1197,14.126,40200.0
2005-07-14 12:10:00,22.4,22.44,22.39,22.41,26200.0,14.126,14.1512,14.1197,14.1323,26200.0
2005-07-14 12:15:00,22.41,22.43,22.41,22.43,11600.0,14.1323,14.1449,14.1323,14.1449,11600.0
2005-07-14 12:20:00,22.42,22.43,22.41,22.41,6800.0,14.1386,14.1449,14.1323,14.1323,6800.0
2005-07-14 12:25:00,22.41,22.41,22.4,22.4,2800.0,14.1323,14.1323,14.126,14.126,2800.0
2005-07-14 12:30:00,22.41,22.42,22.4,22.41,16800.0,14.1323,14.1386,14.126,14.1323,16800.0
2005-07-14 12:35:00,22.41,22.41,22.38,22.38,9000.0,14.1323,14.1323,14.1133,14.1133,9000.0
2005-07-14 12:40:00,22.38,22.4,22.38,22.4,5600.0,14.1133,14.126,14.1133,14.126,5600.0
2005-07-14 12:45:00,22.4,22.4,22.38,22.38,11200.0,14.126,14.126,14.1133,14.1133,11200.0
2005-07-14 12:50:00,22.38,22.38,22.37,22.38,14000.0,14.1133,14.1133,14.107,14.1133,14000.0
2005-07-14 12:55:00,22.37,22.37,22.36,22.36,13600.0,14.107,14.107,14.1007,14.1007,13600.0
2005-07-14 13:00:00,22.36,22.39,22.36,22.38,19400.0,14.1007,14.1197,14.1007,14.1133,19400.0
2005-07-14 13:05:00,22.37,22.41,22.37,22.41,17600.0,14.107,14.1323,14.107,14.1323,17600.0
2005-07-14 13:10:00,22.41,22.43,22.4,22.41,28600.0,14.1323,14.1449,14.126,14.1323,28600.0
2005-07-14 13:15:00,22.41,22.42,22.39,22.39,16800.0,14.1323,14.1386,14.1197,14.1197,16800.0
2005-07-14 13:20:00,22.39,22.4,22.38,22.39,10000.0,14.1197,14.126,14.1133,14.1197,10000.0
2005-07-14 13:25:00,22.39,22.39,22.36,22.37,17400.0,14.1197,14.1197,14.1007,14.107,17400.0
2005-07-14 13:30:00,22.36,22.37,22.36,22.37,26200.0,14.1007,14.107,14.1007,14.107,26200.0
2005-07-14 13:35:00,22.36,22.36,22.33,22.34,30200.0,14.1007,14.1007,14.0818,14.0881,30200.0
2005-07-14 13:40:00,22.34,22.35,22.33,22.34,13000.0,14.0881,14.0944,14.0818,14.0881,13000.0
2005-07-14 13:45:00,22.34,22.34,22.31,22.31,21400.0,14.0881,14.0881,14.0692,14.0692,21400.0
2005-07-14 13:50:00,22.3,22.31,22.28,22.28,20000.0,14.0629,14.0692,14.0503,14.0503,20000.0
2005-07-14 13:55:00,22.28,22.3,22.27,22.3,29200.0,14.0503,14.0629,14.044,14.0629,29200.0
2005-07-14 14:00:00,22.3,22.34,22.29,22.32,26000.0,14.0629,14.0881,14.0566,14.0755,26000.0
2005-07-14 14:05:00,22.32,22.33,22.32,22.33,10200.0,14.0755,14.0818,14.0755,14.0818,10200.0
2005-07-14 14:10:00,22.33,22.33,22.32,22.33,14000.0,14.0818,14.0818,14.0755,14.0818,14000.0
2005-07-14 14:15:00,22.33,22.34,22.32,22.33,18600.0,14.0818,14.0881,14.0755,14.0818,18600.0
2005-07-14 14:20:00,22.33,22.33,22.32,22.32,15800.0,14.0818,14.0818,14.0755,14.0755,15800.0
2005-07-14 14:25:00,22.32,22.33,22.3,22.33,26200.0,14.0755,14.0818,14.0629,14.0818,26200.0
2005-07-14 14:30:00,22.33,22.34,22.32,22.33,19000.0,14.0818,14.0881,14.0755,14.0818,19000.0
2005-07-14 14:35:00,22.33,22.33,22.32,22.32,15200.0,14.0818,14.0818,14.0755,14.0755,15200.0
2005-07-14 14:40:00,22.32,22.34,22.32,22.34,19000.0,14.0755,14.0881,14.0755,14.0881,19000.0
2005-07-14 14:45:00,22.33,22.34,22.31,22.31,17000.0,14.0818,14.0881,14.0692,14.0692,17000.0
2005-07-14 14:50:00,22.32,22.32,22.3,22.32,32600.0,14.0755,14.0755,14.0629,14.0755,32600.0
2005-07-14 14:55:00,22.32,22.35,22.3,22.3,45000.0,14.0755,14.0944,14.0629,14.0629,45000.0
2005-07-14 15:00:00,22.3,22.31,22.3,22.31,38000.0,14.0629,14.0692,14.0629,14.0692,38000.0
2005-07-14 15:05:00,22.32,22.34,22.31,22.33,30000.0,14.0755,14.0881,14.0692,14.0818,30000.0
2005-07-14 15:10:00,22.33,22.33,22.31,22.31,31400.0,14.0818,14.0818,14.0692,14.0692,31400.0
2005-07-14 15:15:00,22.31,22.32,22.3,22.31,28800.0,14.0692,14.0755,14.0629,14.0692,28800.0
2005-07-14 15:20:00,22.31,22.32,22.31,22.31,24600.0,14.0692,14.0755,14.0692,14.0692,24600.0
2005-07-14 15:25:00,22.31,22.36,22.31,22.35,35800.0,14.0692,14.1007,14.0692,14.0944,35800.0
2005-07-14 15:30:00,22.35,22.35,22.32,22.32,33400.0,14.0944,14.0944,14.0755,14.0755,33400.0
2005-07-14 15:35:00,22.32,22.34,22.32,22.32,34800.0,14.0755,14.0881,14.0755,14.0755,34800.0
2005-07-14 15:40:00,22.32,22.34,22.32,22.33,26400.0,14.0755,14.0881,14.0755,14.0818,26400.0
2005-07-14 15:45:00,22.34,22.34,22.32,22.33,36000.0,14.0881,14.0881,14.0755,14.0818,36000.0
2005-07-14 15:50:00,22.32,22.36,22.3,22.32,67400.0,14.0755,14.1007,14.0629,14.0755,67400.0
2005-07-14 15:55:00,22.32,22.32,22.29,22.3,117600.0,14.0755,14.0755,14.0566,14.0629,117600.0
2005-07-15 09:30:00,22.25,22.29,22.25,22.29,301200.0,14.0314,14.0566,14.0314,14.0566,301200.0
2005-07-15 09:35:00,22.28,22.3,22.25,22.3,81800.0,14.0503,14.0629,14.0314,14.0629,81800.0
2005-07-15 09:40:00,22.3,22.32,22.3,22.31,12600.0,14.0629,14.0755,14.0629,14.0692,12600.0
2005-07-15 09:45:00,22.32,22.32,22.25,22.25,51200.0,14.0755,14.0755,14.0314,14.0314,51200.0
2005-07-15 09:50:00,22.25,22.26,22.2,22.21,52400.0,14.0314,14.0377,13.9998,14.0061,52400.0
2005-07-15 09:55:00,22.22,22.25,22.21,22.21,39600.0,14.0124,14.0314,14.0061,14.0061,39600.0
2005-07-15 10:00:00,22.21,22.22,22.18,22.21,29800.0,14.0061,14.0124,13.9872,14.0061,29800.0
2005-07-15 10:05:00,22.21,22.21,22.18,22.18,12400.0,14.0061,14.0061,13.9872,13.9872,12400.0
2005-07-15 10:10:00,22.18,22.27,22.18,22.25,105400.0,13.9872,14.044,13.9872,14.0314,105400.0
2005-07-15 10:15:00,22.25,22.29,22.25,22.29,15400.0,14.0314,14.0566,14.0314,14.0566,15400.0
2005-07-15 10:20:00,22.3,22.32,22.28,22.29,57600.0,14.0629,14.0755,14.0503,14.0566,57600.0
2005-07-15 10:25:00,22.3,22.3,22.27,22.28,64200.0,14.0629,14.0629,14.044,14.0503,64200.0
2005-07-15 10:30:00,22.28,22.3,22.28,22.3,28800.0,14.0503,14.0629,14.0503,14.0629,28800.0
2005-07-15 10:35:00,22.3,22.3,22.28,22.28,11600.0,14.0629,14.0629,14.0503,14.0503,11600.0
2005-07-15 10:40:00,22.28,22.28,22.23,22.23,28800.0,14.0503,14.0503,14.0188,14.0188,28800.0
2005-07-15 10:45:00,22.23,22.23,22.22,22.23,23000.0,14.0188,14.0188,14.0124,14.0188,23000.0
2005-07-15 10:50:00,22.23,22.25,22.23,22.24,50600.0,14.0188,14.0314,14.0188,14.0251,50600.0
2005-07-15 10:55:00,22.24,22.25,22.23,22.25,16600.0,14.0251,14.0314,14.0188,14.0314,16600.0
2005-07-15 11:00:00,22.25,22.29,22.25,22.28,44800.0,14.0314,14.0566,14.0314,14.0503,44800.0
2005-07-15 11:05:00,22.29,22.29,22.27,22.27,20000.0,14.0566,14.0566,14.044,14.044,20000.0
2005-07-15 11:10:00,22.27,22.28,22.25,22.25,20200.0,14.044,14.0503,14.0314,14.0314,20200.0
2005-07-15 11:15:00,22.25,22.28,22.25,22.27,23200.0,14.0314,14.0503,14.0314,14.044,23200.0
2005-07-15 11:20:00,22.28,22.28,22.25,22.25,40200.0,14.0503,14.0503,14.0314,14.0314,40200.0
2005-07-15 11:25:00,22.25,22.27,22.24,22.27,200400.0,14.0314,14.044,14.0251,14.044,200400.0
2005-07-15 11:30:00,22.27,22.27,22.24,22.24,124600.0,14.044,14.044,14.0251,14.0251,124600.0
2005-07-15 11:35:00,22.24,22.24,22.21,22.21,34600.0,14.0251,14.0251,14.0061,14.0061,34600.0
2005-07-15 11:40:00,22.21,22.21,22.18,22.18,16600.0,14.0061,14.0061,13.9872,13.9872,16600.0
2005-07-15 11:45:00,22.18,22.18,22.15,22.17,40400.0,13.9872,13.9872,13.9683,13.9809,40400.0
2005-07-15 11:50:00,22.16,22.17,22.12,22.12,15600.0,13.9746,13.9809,13.9494,13.9494,15600.0
2005-07-15 11:55:00,22.13,22.16,22.13,22.15,11000.0,13.9557,13.9746,13.9557,13.9683,11000.0
2005-07-15 12:00:00,22.17,22.18,22.14,22.14,18800.0,13.9809,13.9872,13.962,13.962,18800.0
2005-07-15 12:05:00,22.14,22.15,22.13,22.15,43400.0,13.962,13.9683,13.9557,13.9683,43400.0
2005-07-15 12:10:00,22.15,22.15,22.14,22.15,13000.0,13.9683,13.9683,13.962,13.9683,13000.0
2005-07-15 12:15:00,22.14,22.16,22.14,22.15,33200.0,13.962,13.9746,13.962,13.9683,33200.0
2005-07-15 12:20:00,22.15,22.16,22.14,22.15,14800.0,13.9683,13.9746,13.962,13.9683,14800.0
2005-07-15 12:25:00,22.15,22.15,22.15,22.15,17600.0,13.9683,13.9683,13.9683,13.9683,17600.0
2005-07-15 12:30:00,22.15,22.15,22.13,22.13,41400.0,13.9683,13.9683,13.9557,13.9557,41400.0
2005-07-15 12:35:00,22.14,22.14,22.14,22.14,16200.0,13.962,13.962,13.962,13.962,16200.0
2005-07-15 12:40:00,22.14,22.15,22.14,22.14,24000.0,13.962,13.9683,13.962,13.962,24000.0
2005-07-15 12:45:00,22.14,22.17,22.13,22.17,21200.0,13.962,13.9809,13.9557,13.9809,21200.0
2005-07-15 12:50:00,22.17,22.19,22.17,22.18,16400.0,13.9809,13.9935,13.9809,13.9872,16400.0
2005-07-15 12:55:00,22.19,22.2,22.19,22.19,5000.0,13.9935,13.9998,13.9935,13.9935,5000.0
2005-07-15 13:00:00,22.19,22.22,22.19,22.21,12400.0,13.9935,14.0124,13.9935,14.0061,12400.0
2005-07-15 13:05:00,22.21,22.23,22.21,22.23,12600.0,14.0061,14.0188,14.0061,14.0188,12600.0
2005-07-15 13:10:00,22.23,22.24,22.23,22.23,19400.0,14.0188,14.0251,14.0188,14.0188,19400.0
2005-07-15 13:15:00,22.23,22.23,22.22,22.23,19200.0,14.0188,14.0188,14.0124,14.0188,19200.0
2005-07-15 13:20:00,22.24,22.26,22.23,22.26,23400.0,14.0251,14.0377,14.0188,14.0377,23400.0
2005-07-15 13:25:00,22.25,22.27,22.25,22.25,21800.0,14.0314,14.044,14.0314,14.0314,21800.0
2005-07-15 13:30:00,22.25,22.25,22.25,22.25,7000.0,14.0314,14.0314,14.0314,14.0314,7000.0
2005-07-15 13:35:00,22.25,22.27,22.25,22.27,11400.0,14.0314,14.044,14.0314,14.044,11400.0
2005-07-15 13:40:00,22.27,22.27,22.26,22.27,15200.0,14.044,14.044,14.0377,14.044,15200.0
2005-07-15 13:45:00,22.26,22.27,22.26,22.27,13200.0,14.0377,14.044,14.0377,14.044,13200.0
2005-07-15 13:50:00,22.27,22.27,22.26,22.27,14000.0,14.044,14.044,14.0377,14.044,14000.0
2005-07-15 13:55:00,22.26,22.27,22.26,22.26,9800.0,14.0377,14.044,14.0377,14.0377,9800.0
2005-07-15 14:00:00,22.26,22.27,22.25,22.27,16000.0,14.0377,14.044,14.0314,14.044,16000.0
2005-07-15 14:05:00,22.27,22.27,22.27,22.27,12400.0,14.044,14.044,14.044,14.044,12400.0
2005-07-15 14:10:00,22.27,22.28,22.27,22.27,18800.0,14.044,14.0503,14.044,14.044,18800.0
2005-07-15 14:15:00,22.27,22.28,22.27,22.27,21200.0,14.044,14.0503,14.044,14.044,21200.0
2005-07-15 14:20:00,22.27,22.27,22.26,22.27,22800.0,14.044,14.044,14.0377,14.044,22800.0
2005-07-15 14:25:00,22.27,22.29,22.26,22.27,33000.0,14.044,14.0566,14.0377,14.044,33000.0
2005-07-15 14:30:00,22.28,22.28,22.27,22.27,16000.0,14.0503,14.0503,14.044,14.044,16000.0
2005-07-15 14:35:00,22.27,22.28,22.26,22.27,27400.0,14.044,14.0503,14.0377,14.044,27400.0
2005-07-15 14:40:00,22.27,22.27,22.24,22.25,41800.0,14.044,14.044,14.0251,14.0314,41800.0
2005-07-15 14:45:00,22.25,22.25,22.24,22.25,26200.0,14.0314,14.0314,14.0251,14.0314,26200.0
2005-07-15 14:50:00,22.25,22.3,22.25,22.3,20800.0,14.0314,14.0629,14.0314,14.0629,20800.0
2005-07-15 14:55:00,22.3,22.3,22.29,22.29,44600.0,14.0629,14.0629,14.0566,14.0566,44600.0
2005-07-15 15:00:00,22.3,22.3,22.26,22.26,55000.0,14.0629,14.0629,14.0377,14.0377,55000.0
2005-07-15 15:05:00,22.25,22.26,22.25,22.25,74200.0,14.0314,14.0377,14.0314,14.0314,74200.0
2005-07-15 15:10:00,22.25,22.25,22.24,22.24,24800.0,14.0314,14.0314,14.0251,14.0251,24800.0
2005-07-15 15:15:00,22.24,22.24,22.21,22.24,37800.0,14.0251,14.0251,14.0061,14.0251,37800.0
2005-07-15 15:20:00,22.24,22.24,22.22,22.23,16200.0,14.0251,14.0251,14.0124,14.0188,16200.0
2005-07-15 15:25:00,22.23,22.25,22.22,22.23,27400.0,14.0188,14.0314,14.0124,14.0188,27400.0
2005-07-15 15:30:00,22.23,22.25,22.23,22.25,26800.0,14.0188,14.0314,14.0188,14.0314,26800.0
2005-07-15 15:35:00,22.24,22.25,22.23,22.23,17400.0,14.0251,14.0314,14.0188,14.0188,17400.0
2005-07-15 15:40:00,22.24,22.27,22.24,22.25,38800.0,14.0251,14.044,14.0251,14.0314,38800.0
2005-07-15 15:45:00,22.24,22.25,22.23,22.23,24400.0,14.0251,14.0314,14.0188,14.0188,24400.0
2005-07-15 15:50:00,22.23,22.25,22.21,22.25,119600.0,14.0188,14.0314,14.0061,14.0314,119600.0
2005-07-15 15:55:00,22.25,22.25,22.23,22.24,89200.0,14.0314,14.0314,14.0188,14.0251,89200.0
2005-07-18 09:30:00,22.22,22.28,22.22,22.22,44000.0,14.0124,14.0503,14.0124,14.0124,44000.0
2005-07-18 09:35:00,22.22,22.27,22.22,22.23,18200.0,14.0124,14.044,14.0124,14.0188,18200.0
2005-07-18 09:40:00,22.22,22.25,22.22,22.24,33800.0,14.0124,14.0314,14.0124,14.0251,33800.0
2005-07-18 09:45:00,22.23,22.25,22.23,22.24,117200.0,14.0188,14.0314,14.0188,14.0251,117200.0
2005-07-18 09:50:00,22.24,22.27,22.24,22.24,19800.0,14.0251,14.044,14.0251,14.0251,19800.0
2005-07-18 09:55:00,22.24,22.25,22.23,22.23,38200.0,14.0251,14.0314,14.0188,14.0188,38200.0
2005-07-18 10:00:00,22.23,22.25,22.17,22.19,135600.0,14.0188,14.0314,13.9809,13.9935,135600.0
2005-07-18 10:05:00,22.2,22.2,22.18,22.2,17800.0,13.9998,13.9998,13.9872,13.9998,17800.0
2005-07-18 10:10:00,22.2,22.24,22.2,22.2,34600.0,13.9998,14.0251,13.9998,13.9998,34600.0
2005-07-18 10:15:00,22.2,22.2,22.18,22.18,5400.0,13.9998,13.9998,13.9872,13.9872,5400.0
2005-07-18 10:20:00,22.18,22.2,22.17,22.18,21800.0,13.9872,13.9998,13.9809,13.9872,21800.0
2005-07-18 10:25:00,22.18,22.21,22.17,22.21,31800.0,13.9872,14.0061,13.9809,14.0061,31800.0
2005-07-18 10:30:00,22.21,22.21,22.19,22.19,17000.0,14.0061,14.0061,13.9935,13.9935,17000.0
2005-07-18 10:35:00,22.2,22.2,22.18,22.18,6000.0,13.9998,13.9998,13.9872,13.9872,6000.0
2005-07-18 10:40:00,22.19,22.2,22.13,22.17,39600.0,13.9935,13.9998,13.9557,13.9809,39600.0
2005-07-18 10:45:00,22.17,22.18,22.16,22.18,14200.0,13.9809,13.9872,13.9746,13.9872,14200.0
2005-07-18 10:50:00,22.17,22.17,22.13,22.14,47600.0,13.9809,13.9809,13.9557,13.962,47600.0
2005-07-18 10:55:00,22.13,22.16,22.13,22.15,26600.0,13.9557,13.9746,13.9557,13.9683,26600.0
2005-07-18 11:00:00,22.15,22.15,22.14,22.14,18200.0,13.9683,13.9683,13.962,13.962,18200.0
2005-07-18 11:05:00,22.14,22.17,22.14,22.17,34800.0,13.962,13.9809,13.962,13.9809,34800.0
2005-07-18 11:10:00,22.17,22.17,22.16,22.16,11800.0,13.9809,13.9809,13.9746,13.9746,11800.0
2005-07-18 11:15:00,22.15,22.16,22.15,22.15,29000.0,13.9683,13.9746,13.9683,13.9683,29000.0
2005-07-18 11:20:00,22.15,22.16,22.11,22.13,51000.0,13.9683,13.9746,13.9431,13.9557,51000.0
2005-07-18 11:25:00,22.14,22.15,22.14,22.14,11400.0,13.962,13.9683,13.962,13.962,11400.0
2005-07-18 11:30:00,22.15,22.15,22.12,22.13,19000.0,13.9683,13.9683,13.9494,13.9557,19000.0
2005-07-18 11:35:00,22.14,22.14,22.13,22.14,11000.0,13.962,13.962,13.9557,13.962,11000.0
2005-07-18 11:40:00,22.14,22.15,22.13,22.15,15000.0,13.962,13.9683,13.9557,13.9683,15000.0
2005-07-18 11:45:00,22.15,22.15,22.14,22.14,6600.0,13.9683,13.9683,13.962,13.962,6600.0
2005-07-18 11:50:00,22.14,22.15,22.13,22.15,12600.0,13.962,13.9683,13.9557,13.9683,12600.0
2005-07-18 11:55:00,22.16,22.17,22.16,22.17,28400.0,13.9746,13.9809,13.9746,13.9809,28400.0
2005-07-18 12:00:00,22.17,22.17,22.16,22.17,9000.0,13.9809,13.9809,13.9746,13.9809,9000.0
2005-07-18 12:05:00,22.17,22.17,22.15,22.16,11600.0,13.9809,13.9809,13.9683,13.9746,11600.0
2005-07-18 12:10:00,22.16,22.16,22.16,22.16,9000.0,13.9746,13.9746,13.9746,13.9746,9000.0
2005-07-18 12:15:00,22.16,22.17,22.16,22.16,6400.0,13.9746,13.9809,13.9746,13.9746,6400.0
2005-07-18 12:20:00,22.16,22.17,22.16,22.16,11000.0,13.9746,13.9809,13.9746,13.9746,11000.0
2005-07-18 12:25:00,22.17,22.17,22.15,22.16,10800.0,13.9809,13.9809,13.9683,13.9746,10800.0
2005-07-18 12:30:00,22.16,22.16,22.16,22.16,3200.0,13.9746,13.9746,13.9746,13.9746,3200.0
2005-07-18 12:35:00,22.16,22.17,22.16,22.17,14000.0,13.9746,13.9809,13.9746,13.9809,14000.0
2005-07-18 12:40:00,22.17,22.17,22.16,22.17,27400.0,13.9809,13.9809,13.9746,13.9809,27400.0
2005-07-18 12:45:00,22.17,22.17,22.16,22.17,27200.0,13.9809,13.9809,13.9746,13.9809,27200.0
2005-07-18 12:50:00,22.16,22.16,22.16,22.16,12600.0,13.9746,13.9746,13.9746,13.9746,12600.0
2005-07-18 12:55:00,22.17,22.17,22.17,22.17,4600.0,13.9809,13.9809,13.9809,13.9809,4600.0
2005-07-18 13:00:00,22.17,22.18,22.16,22.18,22400.0,13.9809,13.9872,13.9746,13.9872,22400.0
2005-07-18 13:05:00,22.18,22.19,22.18,22.18,24200.0,13.9872,13.9935,13.9872,13.9872,24200.0
2005-07-18 13:10:00,22.18,22.18,22.18,22.18,10600.0,13.9872,13.9872,13.9872,13.9872,10600.0
2005-07-18 13:15:00,22.18,22.19,22.18,22.18,3200.0,13.9872,13.9935,13.9872,13.9872,3200.0
2005-07-18 13:20:00,22.19,22.21,22.19,22.2,17400.0,13.9935,14.0061,13.9935,13.9998,17400.0
2005-07-18 13:25:00,22.2,22.21,22.18,22.18,20200.0,13.9998,14.0061,13.9872,13.9872,20200.0
2005-07-18 13:30:00,22.18,22.22,22.18,22.22,20200.0,13.9872,14.0124,13.9872,14.0124,20200.0
2005-07-18 13:35:00,22.22,22.24,22.21,22.24,21200.0,14.0124,14.0251,14.0061,14.0251,21200.0
2005-07-18 13:40:00,22.24,22.27,22.23,22.23,19800.0,14.0251,14.044,14.0188,14.0188,19800.0
2005-07-18 13:45:00,22.24,22.25,22.23,22.24,14400.0,14.0251,14.0314,14.0188,14.0251,14400.0
2005-07-18 13:50:00,22.23,22.25,22.23,22.25,13600.0,14.0188,14.0314,14.0188,14.0314,13600.0
2005-07-18 13:55:00,22.25,22.25,22.24,22.24,17800.0,14.0314,14.0314,14.0251,14.0251,17800.0
2005-07-18 14:00:00,22.24,22.24,22.23,22.24,13600.0,14.0251,14.0251,14.0188,14.0251,13600.0
2005-07-18 14:05:00,22.24,22.24,22.22,22.22,17200.0,14.0251,14.0251,14.0124,14.0124,17200.0
2005-07-18 14:10:00,22.22,22.22,22.21,22.21,13800.0,14.0124,14.0124,14.0061,14.0061,13800.0
2005-07-18 14:15:00,22.22,22.22,22.21,22.22,10800.0,14.0124,14.0124,14.0061,14.0124,10800.0
2005-07-18 14:20:00,22.22,22.22,22.21,22.22,12600.0,14.0124,14.0124,14.0061,14.0124,12600.0
2005-07-18 14:25:00,22.22,22.22,22.22,22.22,21200.0,14.0124,14.0124,14.0124,14.0124,21200.0
2005-07-18 14:30:00,22.22,22.25,22.22,22.25,48200.0,14.0124,14.0314,14.0124,14.0314,48200.0
2005-07-18 14:35:00,22.25,22.25,22.24,22.24,13800.0,14.0314,14.0314,14.0251,14.0251,13800.0
2005-07-18 14:40:00,22.24,22.25,22.24,22.24,11800.0,14.0251,14.0314,14.0251,14.0251,11800.0
2005-07-18 14:45:00,22.24,22.25,22.24,22.24,21200.0,14.0251,14.0314,14.0251,14.0251,21200.0
2005-07-18 14:50:00,22.24,22.24,22.24,22.24,18400.0,14.0251,14.0251,14.0251,14.0251,18400.0
2005-07-18 14:55:00,22.24,22.24,22.23,22.24,31200.0,14.0251,14.0251,14.0188,14.0251,31200.0
2005-07-18 15:00:00,22.24,22.24,22.23,22.23,24400.0,14.0251,14.0251,14.0188,14.0188,24400.0
2005-07-18 15:05:00,22.23,22.25,22.23,22.24,26600.0,14.0188,14.0314,14.0188,14.0251,26600.0
2005-07-18 15:10:00,22.24,22.24,22.23,22.24,14600.0,14.0251,14.0251,14.0188,14.0251,14600.0
2005-07-18 15:15:00,22.24,22.24,22.24,22.24,6200.0,14.0251,14.0251,14.0251,14.0251,6200.0
2005-07-18 15:20:00,22.24,22.25,22.24,22.25,25600.0,14.0251,14.0314,14.0251,14.0314,25600.0
2005-07-18 15:25:00,22.25,22.25,22.25,22.25,16200.0,14.0314,14.0314,14.0314,14.0314,16200.0
2005-07-18 15:30:00,22.25,22.26,22.24,22.25,33800.0,14.0314,14.0377,14.0251,14.0314,33800.0
2005-07-18 15:35:00,22.25,22.25,22.23,22.23,26600.0,14.0314,14.0314,14.0188,14.0188,26600.0
2005-07-18 15:40:00,22.23,22.23,22.22,22.22,22200.0,14.0188,14.0188,14.0124,14.0124,22200.0
2005-07-18 15:45:00,22.22,22.22,22.22,22.22,14800.0,14.0124,14.0124,14.0124,14.0124,14800.0
2005-07-18 15:50:00,22.21,22.22,22.19,22.2,48600.0,14.0061,14.0124,13.9935,13.9998,48600.0
2005-07-18 15:55:00,22.2,22.2,22.18,22.18,44600.0,13.9998,13.9998,13.9872,13.9872,44600.0
2005-07-19 09:30:00,22.18,22.18,22.0,22.1,140600.0,13.9872,13.9872,13.8737,13.9368,140600.0
2005-07-19 09:35:00,22.08,22.1,22.07,22.07,69600.0,13.9242,13.9368,13.9179,13.9179,69600.0
2005-07-19 09:40:00,22.07,22.13,22.04,22.05,102200.0,13.9179,13.9557,13.8989,13.9052,102200.0
2005-07-19 09:45:00,22.05,22.05,21.93,21.96,92200.0,13.9052,13.9052,13.8296,13.8485,92200.0
2005-07-19 09:50:00,21.95,21.98,21.93,21.93,107400.0,13.8422,13.8611,13.8296,13.8296,107400.0
2005-07-19 09:55:00,21.93,22.0,21.93,22.0,75400.0,13.8296,13.8737,13.8296,13.8737,75400.0
2005-07-19 10:00:00,22.0,22.01,21.95,22.0,64800.0,13.8737,13.88,13.8422,13.8737,64800.0
2005-07-19 10:05:00,22.0,22.02,21.96,22.02,67400.0,13.8737,13.8863,13.8485,13.8863,67400.0
2005-07-19 10:10:00,22.0,22.02,21.99,22.02,49400.0,13.8737,13.8863,13.8674,13.8863,49400.0
2005-07-19 10:15:00,22.02,22.04,21.98,21.98,44200.0,13.8863,13.8989,13.8611,13.8611,44200.0
2005-07-19 10:20:00,21.98,22.0,21.97,22.0,45800.0,13.8611,13.8737,13.8548,13.8737,45800.0
2005-07-19 10:25:00,22.0,22.04,22.0,22.03,89600.0,13.8737,13.8989,13.8737,13.8926,89600.0
2005-07-19 10:30:00,22.03,22.04,21.99,21.99,208000.0,13.8926,13.8989,13.8674,13.8674,208000.0
2005-07-19 10:35:00,21.99,22.0,21.99,22.0,26800.0,13.8674,13.8737,13.8674,13.8737,26800.0
2005-07-19 10:40:00,22.0,22.0,21.99,22.0,33400.0,13.8737,13.8737,13.8674,13.8737,33400.0
2005-07-19 10:45:00,22.0,22.0,21.99,22.0,16400.0,13.8737,13.8737,13.8674,13.8737,16400.0
2005-07-19 10:50:00,21.99,21.99,21.95,21.95,40200.0,13.8674,13.8674,13.8422,13.8422,40200.0
2005-07-19 10:55:00,21.95,21.96,21.95,21.96,34600.0,13.8422,13.8485,13.8422,13.8485,34600.0
2005-07-19 11:00:00,21.95,21.95,21.93,21.93,30800.0,13.8422,13.8422,13.8296,13.8296,30800.0
2005-07-19 11:05:00,21.93,21.97,21.93,21.96,61600.0,13.8296,13.8548,13.8296,13.8485,61600.0
2005-07-19 11:10:00,21.96,21.96,21.93,21.95,49000.0,13.8485,13.8485,13.8296,13.8422,49000.0
2005-07-19 11:15:00,21.95,21.95,21.92,21.94,41400.0,13.8422,13.8422,13.8233,13.8359,41400.0
2005-07-19 11:20:00,21.93,21.95,21.93,21.95,30000.0,13.8296,13.8422,13.8296,13.8422,30000.0
2005-07-19 11:25:00,21.94,21.97,21.94,21.95,36000.0,13.8359,13.8548,13.8359,13.8422,36000.0
2005-07-19 11:30:00,21.95,21.96,21.95,21.96,15200.0,13.8422,13.8485,13.8422,13.8485,15200.0
2005-07-19 11:35:00,21.95,21.99,21.95,21.98,39800.0,13.8422,13.8674,13.8422,13.8611,39800.0
2005-07-19 11:40:00,21.98,21.99,21.98,21.99,33400.0,13.8611,13.8674,13.8611,13.8674,33400.0
2005-07-19 11:45:00,21.98,22.0,21.98,21.99,12400.0,13.8611,13.8737,13.8611,13.8674,12400.0
2005-07-19 11:50:00,21.98,21.98,21.98,21.98,6600.0,13.8611,13.8611,13.8611,13.8611,6600.0
2005-07-19 11:55:00,21.98,21.98,21.97,21.98,17600.0,13.8611,13.8611,13.8548,13.8611,17600.0
2005-07-19 12:00:00,21.98,21.98,21.97,21.97,53600.0,13.8611,13.8611,13.8548,13.8548,53600.0
2005-07-19 12:05:00,21.97,21.97,21.93,21.94,74000.0,13.8548,13.8548,13.8296,13.8359,74000.0
2005-07-19 12:10:00,21.94,21.95,21.93,21.93,26400.0,13.8359,13.8422,13.8296,13.8296,26400.0
2005-07-19 12:15:00,21.94,21.94,21.93,21.94,16200.0,13.8359,13.8359,13.8296,13.8359,16200.0
2005-07-19 12:20:00,21.93,21.94,21.93,21.94,36000.0,13.8296,13.8359,13.8296,13.8359,36000.0
2005-07-19 12:25:00,21.94,21.94,21.93,21.93,53800.0,13.8359,13.8359,13.8296,13.8296,53800.0
2005-07-19 12:30:00,21.93,21.93,21.92,21.92,18600.0,13.8296,13.8296,13.8233,13.8233,18600.0
2005-07-19 12:35:00,21.92,21.92,21.92,21.92,46400.0,13.8233,13.8233,13.8233,13.8233,46400.0
2005-07-19 12:40:00,21.92,21.92,21.91,21.91,40400.0,13.8233,13.8233,13.817,13.817,40400.0
2005-07-19 12:45:00,21.91,21.95,21.91,21.95,60200.0,13.817,13.8422,13.817,13.8422,60200.0
2005-07-19 12:50:00,21.95,21.95,21.93,21.95,46400.0,13.8422,13.8422,13.8296,13.8422,46400.0
2005-07-19 12:55:00,21.95,21.95,21.92,21.92,61000.0,13.8422,13.8422,13.8233,13.8233,61000.0
2005-07-19 13:00:00,21.92,21.93,21.92,21.92,58200.0,13.8233,13.8296,13.8233,13.8233,58200.0
2005-07-19 13:05:00,21.92,21.92,21.91,21.91,46200.0,13.8233,13.8233,13.817,13.817,46200.0
2005-07-19 13:10:00,21.91,21.91,21.9,21.91,20000.0,13.817,13.817,13.8106,13.817,20000.0
2005-07-19 13:15:00,21.91,21.91,21.9,21.9,27000.0,13.817,13.817,13.8106,13.8106,27000.0
2005-07-19 13:20:00,21.9,21.9,21.9,21.9,31600.0,13.8106,13.8106,13.8106,13.8106,31600.0
2005-07-19 13:25:00,21.9,21.9,21.9,21.9,17400.0,13.8106,13.8106,13.8106,13.8106,17400.0
2005-07-19 13:30:00,21.9,21.91,21.9,21.91,44000.0,13.8106,13.817,13.8106,13.817,44000.0
2005-07-19 13:35:00,21.9,21.91,21.89,21.9,98800.0,13.8106,13.817,13.8043,13.8106,98800.0
2005-07-19 13:40:00,21.9,21.91,21.89,21.91,57600.0,13.8106,13.817,13.8043,13.817,57600.0
2005-07-19 13:45:00,21.91,21.91,21.9,21.9,34600.0,13.817,13.817,13.8106,13.8106,34600.0
2005-07-19 13:50:00,21.9,21.93,21.9,21.93,175000.0,13.8106,13.8296,13.8106,13.8296,175000.0
2005-07-19 13:55:00,21.93,21.93,21.93,21.93,32800.0,13.8296,13.8296,13.8296,13.8296,32800.0
2005-07-19 14:00:00,21.93,21.93,21.91,21.91,71600.0,13.8296,13.8296,13.817,13.817,71600.0
2005-07-19 14:05:00,21.91,21.92,21.91,21.91,49200.0,13.817,13.8233,13.817,13.817,49200.0
2005-07-19 14:10:00,21.91,21.91,21.9,21.91,38600.0,13.817,13.817,13.8106,13.817,38600.0
2005-07-19 14:15:00,21.91,21.92,21.91,21.91,45200.0,13.817,13.8233,13.817,13.817,45200.0
2005-07-19 14:20:00,21.91,21.91,21.9,21.9,37800.0,13.817,13.817,13.8106,13.8106,37800.0
2005-07-19 14:25:00,21.9,21.91,21.9,21.91,371600.0,13.8106,13.817,13.8106,13.817,371600.0
2005-07-19 14:30:00,21.91,21.93,21.9,21.93,675200.0,13.817,13.8296,13.8106,13.8296,675200.0
2005-07-19 14:35:00,21.93,21.93,21.92,21.93,27600.0,13.8296,13.8296,13.8233,13.8296,27600.0
2005-07-19 14:40:00,21.93,21.93,21.92,21.93,46800.0,13.8296,13.8296,13.8233,13.8296,46800.0
2005-07-19 14:45:00,21.93,21.93,21.92,21.92,535200.0,13.8296,13.8296,13.8233,13.8233,535200.0
2005-07-19 14:50:00,21.92,21.92,21.91,21.92,60200.0,13.8233,13.8233,13.817,13.8233,60200.0
2005-07-19 14:55:00,21.92,21.92,21.91,21.92,65200.0,13.8233,13.8233,13.817,13.8233,65200.0
2005-07-19 15:00:00,21.92,21.92,21.9,21.9,28800.0,13.8233,13.8233,13.8106,13.8106,28800.0
2005-07-19 15:05:00,21.91,21.91,21.9,21.9,29800.0,13.817,13.817,13.8106,13.8106,29800.0
2005-07-19 15:10:00,21.89,21.9,21.88,21.88,56800.0,13.8043,13.8106,13.798,13.798,56800.0
2005-07-19 15:15:00,21.89,21.89,21.87,21.88,531800.0,13.8043,13.8043,13.7917,13.798,531800.0
2005-07-19 15:20:00,21.88,21.89,21.86,21.86,145600.0,13.798,13.8043,13.7854,13.7854,145600.0
2005-07-19 15:25:00,21.86,21.89,21.85,21.89,283600.0,13.7854,13.8043,13.7791,13.8043,283600.0
2005-07-19 15:30:00,21.89,21.9,21.89,21.9,62800.0,13.8043,13.8106,13.8043,13.8106,62800.0
2005-07-19 15:35:00,21.9,21.92,21.88,21.91,164400.0,13.8106,13.8233,13.798,13.817,164400.0
2005-07-19 15:40:00,21.92,21.92,21.89,21.89,75000.0,13.8233,13.8233,13.8043,13.8043,75000.0
2005-07-19 15:45:00,21.89,21.89,21.88,21.89,318800.0,13.8043,13.8043,13.798,13.8043,318800.0
2005-07-19 15:50:00,21.89,21.9,21.88,21.89,119800.0,13.8043,13.8106,13.798,13.8043,119800.0
2005-07-19 15:55:00,21.89,21.91,21.88,21.91,177000.0,13.8043,13.817,13.798,13.817,177000.0
2005-07-20 09:30:00,21.88,21.93,21.88,21.93,61000.0,13.798,13.8296,13.798,13.8296,61000.0
2005-07-20 09:35:00,21.93,21.93,21.86,21.91,26600.0,13.8296,13.8296,13.7854,13.817,26600.0
2005-07-20 09:40:00,21.87,21.91,21.81,21.88,33600.0,13.7917,13.817,13.7539,13.798,33600.0
2005-07-20 09:45:00,21.88,21.91,21.85,21.88,110800.0,13.798,13.817,13.7791,13.798,110800.0
2005-07-20 09:50:00,21.88,21.91,21.81,21.87,24000.0,13.798,13.817,13.7539,13.7917,24000.0
2005-07-20 09:55:00,21.87,21.9,21.86,21.88,17400.0,13.7917,13.8106,13.7854,13.798,17400.0
2005-07-20 10:00:00,21.88,21.92,21.86,21.89,69400.0,13.798,13.8233,13.7854,13.8043,69400.0
2005-07-20 10:05:00,21.88,21.91,21.87,21.88,41200.0,13.798,13.817,13.7917,13.798,41200.0
2005-07-20 10:10:00,21.88,21.89,21.86,21.88,54000.0,13.798,13.8043,13.7854,13.798,54000.0
2005-07-20 10:15:00,21.88,21.89,21.86,21.88,42200.0,13.798,13.8043,13.7854,13.798,42200.0
2005-07-20 10:20:00,21.87,21.89,21.84,21.84,226000.0,13.7917,13.8043,13.7728,13.7728,226000.0
2005-07-20 10:25:00,21.85,21.86,21.82,21.86,24200.0,13.7791,13.7854,13.7602,13.7854,24200.0
2005-07-20 10:30:00,21.86,21.89,21.84,21.86,34800.0,13.7854,13.8043,13.7728,13.7854,34800.0
2005-07-20 10:35:00,21.87,21.87,21.83,21.83,38400.0,13.7917,13.7917,13.7665,13.7665,38400.0
2005-07-20 10:40:00,21.83,21.85,21.82,21.85,28600.0,13.7665,13.7791,13.7602,13.7791,28600.0
2005-07-20 10:45:00,21.84,21.84,21.8,21.81,57400.0,13.7728,13.7728,13.7476,13.7539,57400.0
2005-07-20 10:50:00,21.81,21.84,21.81,21.83,17400.0,13.7539,13.7728,13.7539,13.7665,17400.0
2005-07-20 10:55:00,21.83,21.84,21.82,21.83,16000.0,13.7665,13.7728,13.7602,13.7665,16000.0
2005-07-20 11:00:00,21.83,21.84,21.82,21.83,56200.0,13.7665,13.7728,13.7602,13.7665,56200.0
2005-07-20 11:05:00,21.83,21.85,21.82,21.83,18600.0,13.7665,13.7791,13.7602,13.7665,18600.0
2005-07-20 11:10:00,21.83,21.84,21.8,21.84,119600.0,13.7665,13.7728,13.7476,13.7728,119600.0
2005-07-20 11:15:00,21.84,21.88,21.84,21.87,35000.0,13.7728,13.798,13.7728,13.7917,35000.0
2005-07-20 11:20:00,21.86,21.87,21.85,21.86,15800.0,13.7854,13.7917,13.7791,13.7854,15800.0
2005-07-20 11:25:00,21.86,21.88,21.85,21.85,20800.0,13.7854,13.798,13.7791,13.7791,20800.0
2005-07-20 11:30:00,21.86,21.89,21.86,21.89,36000.0,13.7854,13.8043,13.7854,13.8043,36000.0
2005-07-20 11:35:00,21.88,21.88,21.86,21.87,50200.0,13.798,13.798,13.7854,13.7917,50200.0
2005-07-20 11:40:00,21.88,21.9,21.88,21.89,34200.0,13.798,13.8106,13.798,13.8043,34200.0
2005-07-20 11:45:00,21.89,21.89,21.88,21.89,5600.0,13.8043,13.8043,13.798,13.8043,5600.0
2005-07-20 11:50:00,21.89,21.91,21.88,21.89,24600.0,13.8043,13.817,13.798,13.8043,24600.0
2005-07-20 11:55:00,21.89,21.9,21.89,21.89,25600.0,13.8043,13.8106,13.8043,13.8043,25600.0
2005-07-20 12:00:00,21.9,21.91,21.89,21.9,72600.0,13.8106,13.817,13.8043,13.8106,72600.0
2005-07-20 12:05:00,21.9,21.91,21.89,21.91,9800.0,13.8106,13.817,13.8043,13.817,9800.0
2005-07-20 12:10:00,21.91,21.91,21.9,21.9,18400.0,13.817,13.817,13.8106,13.8106,18400.0
2005-07-20 12:15:00,21.9,21.9,21.89,21.9,9200.0,13.8106,13.8106,13.8043,13.8106,9200.0
2005-07-20 12:20:00,21.9,21.91,21.88,21.88,16000.0,13.8106,13.817,13.798,13.798,16000.0
2005-07-20 12:25:00,21.89,21.89,21.86,21.87,72000.0,13.8043,13.8043,13.7854,13.7917,72000.0
2005-07-20 12:30:00,21.88,21.89,21.87,21.89,83800.0,13.798,13.8043,13.7917,13.8043,83800.0
2005-07-20 12:35:00,21.88,21.88,21.87,21.87,58000.0,13.798,13.798,13.7917,13.7917,58000.0
2005-07-20 12:40:00,21.88,21.88,21.87,21.87,16200.0,13.798,13.798,13.7917,13.7917,16200.0
2005-07-20 12:45:00,21.87,21.89,21.87,21.88,8800.0,13.7917,13.8043,13.7917,13.798,8800.0
2005-07-20 12:50:00,21.88,21.89,21.88,21.88,15200.0,13.798,13.8043,13.798,13.798,15200.0
2005-07-20 12:55:00,21.88,21.89,21.88,21.88,14200.0,13.798,13.8043,13.798,13.798,14200.0
2005-07-20 13:00:00,21.89,21.89,21.87,21.87,36200.0,13.8043,13.8043,13.7917,13.7917,36200.0
2005-07-20 13:05:00,21.88,21.88,21.86,21.86,18400.0,13.798,13.798,13.7854,13.7854,18400.0
2005-07-20 13:10:00,21.86,21.88,21.86,21.87,25400.0,13.7854,13.798,13.7854,13.7917,25400.0
2005-07-20 13:15:00,21.88,21.92,21.88,21.91,85400.0,13.798,13.8233,13.798,13.817,85400.0
2005-07-20 13:20:00,21.92,21.93,21.91,21.93,29000.0,13.8233,13.8296,13.817,13.8296,29000.0
2005-07-20 13:25:00,21.93,21.94,21.93,21.93,115400.0,13.8296,13.8359,13.8296,13.8296,115400.0
2005-07-20 13:30:00,21.93,21.98,21.93,21.96,73000.0,13.8296,13.8611,13.8296,13.8485,73000.0
2005-07-20 13:35:00,21.96,22.0,21.96,21.97,110200.0,13.8485,13.8737,13.8485,13.8548,110200.0
2005-07-20 13:40:00,21.96,21.98,21.95,21.96,78200.0,13.8485,13.8611,13.8422,13.8485,78200.0
2005-07-20 13:45:00,21.95,21.96,21.94,21.94,15400.0,13.8422,13.8485,13.8359,13.8359,15400.0
2005-07-20 13:50:00,21.94,21.95,21.93,21.95,20200.0,13.8359,13.8422,13.8296,13.8422,20200.0
2005-07-20 13:55:00,21.94,21.95,21.92,21.93,43800.0,13.8359,13.8422,13.8233,13.8296,43800.0
2005-07-20 14:00:00,21.93,21.93,21.92,21.92,64200.0,13.8296,13.8296,13.8233,13.8233,64200.0
2005-07-20 14:05:00,21.92,21.92,21.9,21.91,51400.0,13.8233,13.8233,13.8106,13.817,51400.0
2005-07-20 14:10:00,21.91,21.92,21.9,21.91,28200.0,13.817,13.8233,13.8106,13.817,28200.0
2005-07-20 14:15:00,21.92,21.93,21.91,21.91,44000.0,13.8233,13.8296,13.817,13.817,44000.0
2005-07-20 14:20:00,21.91,21.93,21.91,21.93,93000.0,13.817,13.8296,13.817,13.8296,93000.0
2005-07-20 14:25:00,21.93,21.93,21.9,21.91,99600.0,13.8296,13.8296,13.8106,13.817,99600.0
2005-07-20 14:30:00,21.91,21.93,21.9,21.91,54000.0,13.817,13.8296,13.8106,13.817,54000.0
2005-07-20 14:35:00,21.92,21.92,21.9,21.9,27600.0,13.8233,13.8233,13.8106,13.8106,27600.0
2005-07-20 14:40:00,21.9,21.91,21.88,21.89,105600.0,13.8106,13.817,13.798,13.8043,105600.0
2005-07-20 14:45:00,21.89,21.9,21.88,21.89,26800.0,13.8043,13.8106,13.798,13.8043,26800.0
2005-07-20 14:50:00,21.89,21.9,21.88,21.88,36600.0,13.8043,13.8106,13.798,13.798,36600.0
2005-07-20 14:55:00,21.88,21.9,21.88,21.9,33400.0,13.798,13.8106,13.798,13.8106,33400.0
2005-07-20 15:00:00,21.9,21.9,21.89,21.89,59000.0,13.8106,13.8106,13.8043,13.8043,59000.0
2005-07-20 15:05:00,21.88,21.9,21.88,21.9,34000.0,13.798,13.8106,13.798,13.8106,34000.0
2005-07-20 15:10:00,21.9,21.91,21.9,21.9,36200.0,13.8106,13.817,13.8106,13.8106,36200.0
2005-07-20 15:15:00,21.9,21.91,21.89,21.9,25200.0,13.8106,13.817,13.8043,13.8106,25200.0
2005-07-20 15:20:00,21.9,21.91,21.89,21.9,62800.0,13.8106,13.817,13.8043,13.8106,62800.0
2005-07-20 15:25:00,21.89,21.9,21.89,21.89,24800.0,13.8043,13.8106,13.8043,13.8043,24800.0
2005-07-20 15:30:00,21.88,21.92,21.88,21.9,73800.0,13.798,13.8233,13.798,13.8106,73800.0
2005-07-20 15:35:00,21.9,21.92,21.9,21.92,50200.0,13.8106,13.8233,13.8106,13.8233,50200.0
2005-07-20 15:40:00,21.92,21.95,21.91,21.91,77600.0,13.8233,13.8422,13.817,13.817,77600.0
2005-07-20 15:45:00,21.91,21.92,21.9,21.91,81200.0,13.817,13.8233,13.8106,13.817,81200.0
2005-07-20 15:50:00,21.91,21.92,21.9,21.9,105000.0,13.817,13.8233,13.8106,13.8106,105000.0
2005-07-20 15:55:00,21.9,21.91,21.89,21.9,174600.0,13.8106,13.817,13.8043,13.8106,174600.0
2005-07-21 09:30:00,21.9,21.9,21.83,21.88,75600.0,13.8106,13.8106,13.7665,13.798,75600.0
2005-07-21 09:35:00,21.89,21.9,21.86,21.9,16400.0,13.8043,13.8106,13.7854,13.8106,16400.0
2005-07-21 09:40:00,21.9,21.9,21.87,21.9,45200.0,13.8106,13.8106,13.7917,13.8106,45200.0
2005-07-21 09:45:00,21.9,21.93,21.87,21.88,24800.0,13.8106,13.8296,13.7917,13.798,24800.0
2005-07-21 09:50:00,21.86,21.92,21.86,21.9,38800.0,13.7854,13.8233,13.7854,13.8106,38800.0
2005-07-21 09:55:00,21.9,21.93,21.9,21.91,21200.0,13.8106,13.8296,13.8106,13.817,21200.0
2005-07-21 10:00:00,21.91,21.92,21.89,21.89,40400.0,13.817,13.8233,13.8043,13.8043,40400.0
2005-07-21 10:05:00,21.89,21.93,21.89,21.91,32400.0,13.8043,13.8296,13.8043,13.817,32400.0
2005-07-21 10:10:00,21.91,21.93,21.89,21.91,21600.0,13.817,13.8296,13.8043,13.817,21600.0
2005-07-21 10:15:00,21.91,21.92,21.88,21.89,142000.0,13.817,13.8233,13.798,13.8043,142000.0
2005-07-21 10:20:00,21.88,21.88,21.85,21.87,81400.0,13.798,13.798,13.7791,13.7917,81400.0
2005-07-21 10:25:00,21.88,21.91,21.87,21.9,31600.0,13.798,13.817,13.7917,13.8106,31600.0
2005-07-21 10:30:00,21.9,21.9,21.85,21.9,27400.0,13.8106,13.8106,13.7791,13.8106,27400.0
2005-07-21 10:35:00,21.9,21.91,21.8,21.82,86000.0,13.8106,13.817,13.7476,13.7602,86000.0
2005-07-21 10:40:00,21.82,21.85,21.8,21.82,38400.0,13.7602,13.7791,13.7476,13.7602,38400.0
2005-07-21 10:45:00,21.82,21.86,21.81,21.86,25000.0,13.7602,13.7854,13.7539,13.7854,25000.0
2005-07-21 10:50:00,21.86,21.86,21.8,21.86,46800.0,13.7854,13.7854,13.7476,13.7854,46800.0
2005-07-21 10:55:00,21.85,21.86,21.85,21.86,81000.0,13.7791,13.7854,13.7791,13.7854,81000.0
2005-07-21 11:00:00,21.85,21.86,21.83,21.83,30600.0,13.7791,13.7854,13.7665,13.7665,30600.0
2005-07-21 11:05:00,21.83,21.83,21.82,21.83,35200.0,13.7665,13.7665,13.7602,13.7665,35200.0
2005-07-21 11:10:00,21.82,21.83,21.77,21.81,75400.0,13.7602,13.7665,13.7287,13.7539,75400.0
2005-07-21 11:15:00,21.81,21.82,21.78,21.78,30600.0,13.7539,13.7602,13.735,13.735,30600.0
2005-07-21 11:20:00,21.78,21.8,21.77,21.77,26800.0,13.735,13.7476,13.7287,13.7287,26800.0
2005-07-21 11:25:00,21.77,21.78,21.74,21.74,24200.0,13.7287,13.735,13.7097,13.7097,24200.0
2005-07-21 11:30:00,21.74,21.75,21.71,21.75,26800.0,13.7097,13.7161,13.6908,13.7161,26800.0
2005-07-21 11:35:00,21.75,21.76,21.74,21.75,32000.0,13.7161,13.7224,13.7097,13.7161,32000.0
2005-07-21 11:40:00,21.75,21.76,21.75,21.75,16200.0,13.7161,13.7224,13.7161,13.7161,16200.0
2005-07-21 11:45:00,21.75,21.77,21.75,21.77,16200.0,13.7161,13.7287,13.7161,13.7287,16200.0
2005-07-21 11:50:00,21.78,21.79,21.75,21.75,18000.0,13.735,13.7413,13.7161,13.7161,18000.0
2005-07-21 11:55:00,21.75,21.75,21.74,21.75,19600.0,13.7161,13.7161,13.7097,13.7161,19600.0
2005-07-21 12:00:00,21.73,21.75,21.72,21.74,20000.0,13.7034,13.7161,13.6971,13.7097,20000.0
2005-07-21 12:05:00,21.73,21.76,21.72,21.76,11600.0,13.7034,13.7224,13.6971,13.7224,11600.0
2005-07-21 12:10:00,21.77,21.79,21.77,21.77,15200.0,13.7287,13.7413,13.7287,13.7287,15200.0
2005-07-21 12:15:00,21.78,21.8,21.78,21.79,17200.0,13.735,13.7476,13.735,13.7413,17200.0
2005-07-21 12:20:00,21.79,21.8,21.78,21.79,12400.0,13.7413,13.7476,13.735,13.7413,12400.0
2005-07-21 12:25:00,21.78,21.8,21.78,21.79,16000.0,13.735,13.7476,13.735,13.7413,16000.0
2005-07-21 12:30:00,21.79,21.84,21.79,21.82,24600.0,13.7413,13.7728,13.7413,13.7602,24600.0
2005-07-21 12:35:00,21.82,21.84,21.81,21.81,15400.0,13.7602,13.7728,13.7539,13.7539,15400.0
2005-07-21 12:40:00,21.8,21.82,21.79,21.82,18400.0,13.7476,13.7602,13.7413,13.7602,18400.0
2005-07-21 12:45:00,21.83,21.85,21.81,21.85,33200.0,13.7665,13.7791,13.7539,13.7791,33200.0
2005-07-21 12:50:00,21.85,21.9,21.85,21.85,153800.0,13.7791,13.8106,13.7791,13.7791,153800.0
2005-07-21 12:55:00,21.84,21.86,21.82,21.86,19200.0,13.7728,13.7854,13.7602,13.7854,19200.0
2005-07-21 13:00:00,21.86,21.92,21.86,21.89,37400.0,13.7854,13.8233,13.7854,13.8043,37400.0
2005-07-21 13:05:00,21.89,21.9,21.88,21.88,58200.0,13.8043,13.8106,13.798,13.798,58200.0
2005-07-21 13:10:00,21.88,21.88,21.84,21.88,14400.0,13.798,13.798,13.7728,13.798,14400.0
2005-07-21 13:15:00,21.86,21.87,21.85,21.86,11200.0,13.7854,13.7917,13.7791,13.7854,11200.0
2005-07-21 13:20:00,21.86,21.87,21.85,21.85,11200.0,13.7854,13.7917,13.7791,13.7791,11200.0
2005-07-21 13:25:00,21.85,21.85,21.83,21.85,9200.0,13.7791,13.7791,13.7665,13.7791,9200.0
2005-07-21 13:30:00,21.85,21.87,21.85,21.86,22600.0,13.7791,13.7917,13.7791,13.7854,22600.0
2005-07-21 13:35:00,21.86,21.86,21.81,21.83,15400.0,13.7854,13.7854,13.7539,13.7665,15400.0
2005-07-21 13:40:00,21.83,21.83,21.82,21.83,14800.0,13.7665,13.7665,13.7602,13.7665,14800.0
2005-07-21 13:45:00,21.84,21.84,21.81,21.82,15000.0,13.7728,13.7728,13.7539,13.7602,15000.0
2005-07-21 13:50:00,21.82,21.82,21.81,21.82,10800.0,13.7602,13.7602,13.7539,13.7602,10800.0
2005-07-21 13:55:00,21.82,21.83,21.8,21.8,63400.0,13.7602,13.7665,13.7476,13.7476,63400.0
2005-07-21 14:00:00,21.8,21.81,21.76,21.81,43400.0,13.7476,13.7539,13.7224,13.7539,43400.0
2005-07-21 14:05:00,21.81,21.82,21.79,21.79,29800.0,13.7539,13.7602,13.7413,13.7413,29800.0
2005-07-21 14:10:00,21.79,21.8,21.77,21.8,33000.0,13.7413,13.7476,13.7287,13.7476,33000.0
2005-07-21 14:15:00,21.81,21.81,21.8,21.8,28800.0,13.7539,13.7539,13.7476,13.7476,28800.0
2005-07-21 14:20:00,21.81,21.81,21.78,21.8,15600.0,13.7539,13.7539,13.735,13.7476,15600.0
2005-07-21 14:25:00,21.8,21.8,21.73,21.76,29600.0,13.7476,13.7476,13.7034,13.7224,29600.0
2005-07-21 14:30:00,21.75,21.75,21.72,21.73,44400.0,13.7161,13.7161,13.6971,13.7034,44400.0
2005-07-21 14:35:00,21.74,21.76,21.74,21.75,15400.0,13.7097,13.7224,13.7097,13.7161,15400.0
2005-07-21 14:40:00,21.76,21.77,21.75,21.77,15200.0,13.7224,13.7287,13.7161,13.7287,15200.0
2005-07-21 14:45:00,21.77,21.77,21.75,21.77,23200.0,13.7287,13.7287,13.7161,13.7287,23200.0
2005-07-21 14:50:00,21.76,21.76,21.7,21.7,46600.0,13.7224,13.7224,13.6845,13.6845,46600.0
2005-07-21 14:55:00,21.7,21.74,21.7,21.72,35400.0,13.6845,13.7097,13.6845,13.6971,35400.0
2005-07-21 15:00:00,21.73,21.75,21.73,21.75,23800.0,13.7034,13.7161,13.7034,13.7161,23800.0
2005-07-21 15:05:00,21.75,21.75,21.72,21.74,23400.0,13.7161,13.7161,13.6971,13.7097,23400.0
2005-07-21 15:10:00,21.74,21.77,21.74,21.77,45600.0,13.7097,13.7287,13.7097,13.7287,45600.0
2005-07-21 15:15:00,21.76,21.77,21.74,21.75,32800.0,13.7224,13.7287,13.7097,13.7161,32800.0
2005-07-21 15:20:00,21.75,21.75,21.74,21.75,46200.0,13.7161,13.7161,13.7097,13.7161,46200.0
2005-07-21 15:25:00,21.75,21.75,21.73,21.74,37800.0,13.7161,13.7161,13.7034,13.7097,37800.0
2005-07-21 15:30:00,21.74,21.75,21.72,21.72,45200.0,13.7097,13.7161,13.6971,13.6971,45200.0
2005-07-21 15:35:00,21.72,21.75,21.72,21.73,61800.0,13.6971,13.7161,13.6971,13.7034,61800.0
2005-07-21 15:40:00,21.74,21.76,21.73,21.75,116000.0,13.7097,13.7224,13.7034,13.7161,116000.0
2005-07-21 15:45:00,21.75,21.75,21.72,21.72,44200.0,13.7161,13.7161,13.6971,13.6971,44200.0
2005-07-21 15:50:00,21.72,21.73,21.71,21.72,69800.0,13.6971,13.7034,13.6908,13.6971,69800.0
2005-07-21 15:55:00,21.71,21.73,21.71,21.72,90000.0,13.6908,13.7034,13.6908,13.6971,90000.0
2005-07-22 09:30:00,21.79,21.88,21.79,21.79,129000.0,13.7413,13.798,13.7413,13.7413,129000.0
2005-07-22 09:35:00,21.8,21.81,21.71,21.76,47200.0,13.7476,13.7539,13.6908,13.7224,47200.0
2005-07-22 09:40:00,21.76,21.85,21.75,21.85,79000.0,13.7224,13.7791,13.7161,13.7791,79000.0
2005-07-22 09:45:00,21.85,21.9,21.79,21.88,35000.0,13.7791,13.8106,13.7413,13.798,35000.0
2005-07-22 09:50:00,21.89,21.92,21.78,21.85,57000.0,13.8043,13.8233,13.735,13.7791,57000.0
2005-07-22 09:55:00,21.85,21.85,21.74,21.77,29000.0,13.7791,13.7791,13.7097,13.7287,29000.0
2005-07-22 10:00:00,21.78,21.83,21.77,21.83,25600.0,13.735,13.7665,13.7287,13.7665,25600.0
2005-07-22 10:05:00,21.83,21.84,21.8,21.83,23200.0,13.7665,13.7728,13.7476,13.7665,23200.0
2005-07-22 10:10:00,21.83,21.85,21.8,21.8,16400.0,13.7665,13.7791,13.7476,13.7476,16400.0
2005-07-22 10:15:00,21.8,21.81,21.76,21.77,18200.0,13.7476,13.7539,13.7224,13.7287,18200.0
2005-07-22 10:20:00,21.77,21.8,21.77,21.79,10600.0,13.7287,13.7476,13.7287,13.7413,10600.0
2005-07-22 10:25:00,21.79,21.79,21.77,21.77,16600.0,13.7413,13.7413,13.7287,13.7287,16600.0
2005-07-22 10:30:00,21.77,21.79,21.76,21.77,33400.0,13.7287,13.7413,13.7224,13.7287,33400.0
2005-07-22 10:35:00,21.78,21.79,21.75,21.75,32200.0,13.735,13.7413,13.7161,13.7161,32200.0
2005-07-22 10:40:00,21.75,21.75,21.73,21.74,87800.0,13.7161,13.7161,13.7034,13.7097,87800.0
2005-07-22 10:45:00,21.74,21.75,21.73,21.75,35800.0,13.7097,13.7161,13.7034,13.7161,35800.0
2005-07-22 10:50:00,21.74,21.75,21.73,21.73,10800.0,13.7097,13.7161,13.7034,13.7034,10800.0
2005-07-22 10:55:00,21.73,21.75,21.72,21.74,14200.0,13.7034,13.7161,13.6971,13.7097,14200.0
2005-07-22 11:00:00,21.74,21.76,21.74,21.75,21000.0,13.7097,13.7224,13.7097,13.7161,21000.0
2005-07-22 11:05:00,21.77,21.77,21.75,21.75,10200.0,13.7287,13.7287,13.7161,13.7161,10200.0
2005-07-22 11:10:00,21.75,21.76,21.74,21.76,24600.0,13.7161,13.7224,13.7097,13.7224,24600.0
2005-07-22 11:15:00,21.77,21.77,21.75,21.75,86000.0,13.7287,13.7287,13.7161,13.7161,86000.0
2005-07-22 11:20:00,21.75,21.75,21.75,21.75,10000.0,13.7161,13.7161,13.7161,13.7161,10000.0
2005-07-22 11:25:00,21.75,21.77,21.74,21.77,22200.0,13.7161,13.7287,13.7097,13.7287,22200.0
2005-07-22 11:30:00,21.76,21.77,21.75,21.75,22000.0,13.7224,13.7287,13.7161,13.7161,22000.0
2005-07-22 11:35:00,21.75,21.75,21.72,21.72,6600.0,13.7161,13.7161,13.6971,13.6971,6600.0
2005-07-22 11:40:00,21.73,21.74,21.73,21.74,5800.0,13.7034,13.7097,13.7034,13.7097,5800.0
2005-07-22 11:45:00,21.74,21.75,21.74,21.75,9200.0,13.7097,13.7161,13.7097,13.7161,9200.0
2005-07-22 11:50:00,21.75,21.75,21.74,21.74,18800.0,13.7161,13.7161,13.7097,13.7097,18800.0
2005-07-22 11:55:00,21.74,21.74,21.72,21.73,12800.0,13.7097,13.7097,13.6971,13.7034,12800.0
2005-07-22 12:00:00,21.73,21.74,21.72,21.74,49400.0,13.7034,13.7097,13.6971,13.7097,49400.0
2005-07-22 12:05:00,21.75,21.75,21.75,21.75,23200.0,13.7161,13.7161,13.7161,13.7161,23200.0
2005-07-22 12:10:00,21.75,21.79,21.75,21.77,32200.0,13.7161,13.7413,13.7161,13.7287,32200.0
2005-07-22 12:15:00,21.77,21.78,21.76,21.77,11000.0,13.7287,13.735,13.7224,13.7287,11000.0
2005-07-22 12:20:00,21.77,21.78,21.76,21.76,10200.0,13.7287,13.735,13.7224,13.7224,10200.0
2005-07-22 12:25:00,21.76,21.77,21.73,21.74,31400.0,13.7224,13.7287,13.7034,13.7097,31400.0
2005-07-22 12:30:00,21.74,21.75,21.72,21.73,112600.0,13.7097,13.7161,13.6971,13.7034,112600.0
2005-07-22 12:35:00,21.73,21.74,21.72,21.72,9800.0,13.7034,13.7097,13.6971,13.6971,9800.0
2005-07-22 12:40:00,21.72,21.72,21.7,21.71,12800.0,13.6971,13.6971,13.6845,13.6908,12800.0
2005-07-22 12:45:00,21.7,21.75,21.69,21.75,43000.0,13.6845,13.7161,13.6782,13.7161,43000.0
2005-07-22 12:50:00,21.75,21.75,21.74,21.74,3200.0,13.7161,13.7161,13.7097,13.7097,3200.0
2005-07-22 12:55:00,21.75,21.77,21.74,21.75,35000.0,13.7161,13.7287,13.7097,13.7161,35000.0
2005-07-22 13:00:00,21.75,21.76,21.75,21.75,14200.0,13.7161,13.7224,13.7161,13.7161,14200.0
2005-07-22 13:05:00,21.75,21.78,21.75,21.77,62400.0,13.7161,13.735,13.7161,13.7287,62400.0
2005-07-22 13:10:00,21.77,21.77,21.75,21.76,4200.0,13.7287,13.7287,13.7161,13.7224,4200.0
2005-07-22 13:15:00,21.76,21.77,21.75,21.75,7200.0,13.7224,13.7287,13.7161,13.7161,7200.0
2005-07-22 13:20:00,21.75,21.75,21.73,21.74,10200.0,13.7161,13.7161,13.7034,13.7097,10200.0
2005-07-22 13:25:00,21.74,21.76,21.74,21.75,19000.0,13.7097,13.7224,13.7097,13.7161,19000.0
2005-07-22 13:30:00,21.76,21.77,21.76,21.77,5000.0,13.7224,13.7287,13.7224,13.7287,5000.0
2005-07-22 13:35:00,21.77,21.77,21.75,21.75,17400.0,13.7287,13.7287,13.7161,13.7161,17400.0
2005-07-22 13:40:00,21.75,21.75,21.75,21.75,12800.0,13.7161,13.7161,13.7161,13.7161,12800.0
2005-07-22 13:45:00,21.75,21.77,21.75,21.77,27000.0,13.7161,13.7287,13.7161,13.7287,27000.0
2005-07-22 13:50:00,21.77,21.77,21.75,21.75,15800.0,13.7287,13.7287,13.7161,13.7161,15800.0
2005-07-22 13:55:00,21.74,21.77,21.74,21.76,27800.0,13.7097,13.7287,13.7097,13.7224,27800.0
2005-07-22 14:00:00,21.75,21.76,21.75,21.75,32400.0,13.7161,13.7224,13.7161,13.7161,32400.0
2005-07-22 14:05:00,21.75,21.75,21.74,21.75,36800.0,13.7161,13.7161,13.7097,13.7161,36800.0
2005-07-22 14:10:00,21.75,21.77,21.75,21.76,27400.0,13.7161,13.7287,13.7161,13.7224,27400.0
2005-07-22 14:15:00,21.77,21.79,21.76,21.79,24200.0,13.7287,13.7413,13.7224,13.7413,24200.0
2005-07-22 14:20:00,21.79,21.79,21.77,21.78,25600.0,13.7413,13.7413,13.7287,13.735,25600.0
2005-07-22 14:25:00,21.78,21.8,21.78,21.79,18400.0,13.735,13.7476,13.735,13.7413,18400.0
2005-07-22 14:30:00,21.79,21.79,21.77,21.77,12200.0,13.7413,13.7413,13.7287,13.7287,12200.0
2005-07-22 14:35:00,21.77,21.79,21.75,21.79,28600.0,13.7287,13.7413,13.7161,13.7413,28600.0
2005-07-22 14:40:00,21.79,21.8,21.77,21.77,46000.0,13.7413,13.7476,13.7287,13.7287,46000.0
2005-07-22 14:45:00,21.77,21.8,21.77,21.8,82200.0,13.7287,13.7476,13.7287,13.7476,82200.0
2005-07-22 14:50:00,21.8,21.83,21.8,21.83,42800.0,13.7476,13.7665,13.7476,13.7665,42800.0
2005-07-22 14:55:00,21.84,21.88,21.84,21.86,57600.0,13.7728,13.798,13.7728,13.7854,57600.0
2005-07-22 15:00:00,21.85,21.86,21.84,21.85,34200.0,13.7791,13.7854,13.7728,13.7791,34200.0
2005-07-22 15:05:00,21.85,21.86,21.83,21.84,24800.0,13.7791,13.7854,13.7665,13.7728,24800.0
2005-07-22 15:10:00,21.84,21.91,21.84,21.91,66200.0,13.7728,13.817,13.7728,13.817,66200.0
2005-07-22 15:15:00,21.91,21.94,21.9,21.91,161000.0,13.817,13.8359,13.8106,13.817,161000.0
2005-07-22 15:20:00,21.9,21.9,21.85,21.88,44400.0,13.8106,13.8106,13.7791,13.798,44400.0
2005-07-22 15:25:00,21.87,21.92,21.86,21.91,46000.0,13.7917,13.8233,13.7854,13.817,46000.0
2005-07-22 15:30:00,21.91,21.92,21.88,21.88,45200.0,13.817,13.8233,13.798,13.798,45200.0
2005-07-22 15:35:00,21.88,21.88,21.87,21.88,55200.0,13.798,13.798,13.7917,13.798,55200.0
2005-07-22 15:40:00,21.88,21.92,21.88,21.9,58600.0,13.798,13.8233,13.798,13.8106,58600.0
2005-07-22 15:45:00,21.9,21.91,21.9,21.9,95200.0,13.8106,13.817,13.8106,13.8106,95200.0
2005-07-22 15:50:00,21.9,21.93,21.89,21.9,106600.0,13.8106,13.8296,13.8043,13.8106,106600.0
2005-07-22 15:55:00,21.9,21.9,21.87,21.87,80800.0,13.8106,13.8106,13.7917,13.7917,80800.0
2005-07-25 09:30:00,21.96,22.1,21.93,21.93,117400.0,13.8485,13.9368,13.8296,13.8296,117400.0
2005-07-25 09:35:00,21.94,22.04,21.94,22.03,30800.0,13.8359,13.8989,13.8359,13.8926,30800.0
2005-07-25 09:40:00,22.03,22.03,21.93,21.95,58800.0,13.8926,13.8926,13.8296,13.8422,58800.0
2005-07-25 09:45:00,21.96,22.0,21.91,21.91,56000.0,13.8485,13.8737,13.817,13.817,56000.0
2005-07-25 09:50:00,21.91,21.93,21.88,21.88,66800.0,13.817,13.8296,13.798,13.798,66800.0
2005-07-25 09:55:00,21.88,21.9,21.8,21.85,34600.0,13.798,13.8106,13.7476,13.7791,34600.0
2005-07-25 10:00:00,21.83,21.85,21.79,21.79,101200.0,13.7665,13.7791,13.7413,13.7413,101200.0
2005-07-25 10:05:00,21.8,21.82,21.76,21.78,46200.0,13.7476,13.7602,13.7224,13.735,46200.0
2005-07-25 10:10:00,21.77,21.78,21.73,21.74,30000.0,13.7287,13.735,13.7034,13.7097,30000.0
2005-07-25 10:15:00,21.73,21.75,21.71,21.73,122400.0,13.7034,13.7161,13.6908,13.7034,122400.0
2005-07-25 10:20:00,21.73,21.73,21.68,21.69,33400.0,13.7034,13.7034,13.6719,13.6782,33400.0
2005-07-25 10:25:00,21.69,21.74,21.69,21.73,38400.0,13.6782,13.7097,13.6782,13.7034,38400.0
2005-07-25 10:30:00,21.73,21.75,21.73,21.74,18200.0,13.7034,13.7161,13.7034,13.7097,18200.0
2005-07-25 10:35:00,21.75,21.79,21.75,21.79,27400.0,13.7161,13.7413,13.7161,13.7413,27400.0
2005-07-25 10:40:00,21.79,21.84,21.79,21.84,29000.0,13.7413,13.7728,13.7413,13.7728,29000.0
2005-07-25 10:45:00,21.84,21.9,21.84,21.86,25600.0,13.7728,13.8106,13.7728,13.7854,25600.0
2005-07-25 10:50:00,21.85,21.85,21.82,21.82,28200.0,13.7791,13.7791,13.7602,13.7602,28200.0
2005-07-25 10:55:00,21.82,21.82,21.8,21.81,16600.0,13.7602,13.7602,13.7476,13.7539,16600.0
2005-07-25 11:00:00,21.82,21.83,21.81,21.82,20200.0,13.7602,13.7665,13.7539,13.7602,20200.0
2005-07-25 11:05:00,21.82,21.83,21.81,21.83,22400.0,13.7602,13.7665,13.7539,13.7665,22400.0
2005-07-25 11:10:00,21.83,21.86,21.82,21.86,28800.0,13.7665,13.7854,13.7602,13.7854,28800.0
2005-07-25 11:15:00,21.86,21.88,21.86,21.88,18400.0,13.7854,13.798,13.7854,13.798,18400.0
2005-07-25 11:20:00,21.88,21.88,21.86,21.86,15200.0,13.798,13.798,13.7854,13.7854,15200.0
2005-07-25 11:25:00,21.86,21.86,21.82,21.84,20800.0,13.7854,13.7854,13.7602,13.7728,20800.0
2005-07-25 11:30:00,21.83,21.86,21.83,21.86,20400.0,13.7665,13.7854,13.7665,13.7854,20400.0
2005-07-25 11:35:00,21.85,21.86,21.84,21.86,43200.0,13.7791,13.7854,13.7728,13.7854,43200.0
2005-07-25 11:40:00,21.86,21.93,21.86,21.93,46600.0,13.7854,13.8296,13.7854,13.8296,46600.0
2005-07-25 11:45:00,21.93,21.95,21.92,21.94,86000.0,13.8296,13.8422,13.8233,13.8359,86000.0
2005-07-25 11:50:00,21.94,21.96,21.93,21.96,44600.0,13.8359,13.8485,13.8296,13.8485,44600.0
2005-07-25 11:55:00,21.96,21.97,21.95,21.96,18600.0,13.8485,13.8548,13.8422,13.8485,18600.0
2005-07-25 12:00:00,21.96,21.96,21.94,21.95,20000.0,13.8485,13.8485,13.8359,13.8422,20000.0
2005-07-25 12:05:00,21.95,21.95,21.93,21.93,8200.0,13.8422,13.8422,13.8296,13.8296,8200.0
2005-07-25 12:10:00,21.93,21.93,21.9,21.91,50600.0,13.8296,13.8296,13.8106,13.817,50600.0
2005-07-25 12:15:00,21.92,21.92,21.91,21.91,8400.0,13.8233,13.8233,13.817,13.817,8400.0
2005-07-25 12:20:00,21.92,21.92,21.91,21.91,16000.0,13.8233,13.8233,13.817,13.817,16000.0
2005-07-25 12:25:00,21.91,21.91,21.88,21.88,32400.0,13.817,13.817,13.798,13.798,32400.0
2005-07-25 12:30:00,21.88,21.89,21.87,21.88,17600.0,13.798,13.8043,13.7917,13.798,17600.0
2005-07-25 12:35:00,21.88,21.89,21.86,21.86,20400.0,13.798,13.8043,13.7854,13.7854,20400.0
2005-07-25 12:40:00,21.87,21.88,21.86,21.87,19600.0,13.7917,13.798,13.7854,13.7917,19600.0
2005-07-25 12:45:00,21.86,21.9,21.85,21.86,45200.0,13.7854,13.8106,13.7791,13.7854,45200.0
2005-07-25 12:50:00,21.85,21.86,21.84,21.86,13400.0,13.7791,13.7854,13.7728,13.7854,13400.0
2005-07-25 12:55:00,21.85,21.85,21.84,21.84,14400.0,13.7791,13.7791,13.7728,13.7728,14400.0
2005-07-25 13:00:00,21.84,21.86,21.84,21.86,12200.0,13.7728,13.7854,13.7728,13.7854,12200.0
2005-07-25 13:05:00,21.86,21.86,21.85,21.85,4800.0,13.7854,13.7854,13.7791,13.7791,4800.0
2005-07-25 13:10:00,21.86,21.86,21.86,21.86,15400.0,13.7854,13.7854,13.7854,13.7854,15400.0
2005-07-25 13:15:00,21.86,21.86,21.85,21.86,4400.0,13.7854,13.7854,13.7791,13.7854,4400.0
2005-07-25 13:20:00,21.86,21.87,21.86,21.86,11000.0,13.7854,13.7917,13.7854,13.7854,11000.0
2005-07-25 13:25:00,21.86,21.86,21.85,21.85,9000.0,13.7854,13.7854,13.7791,13.7791,9000.0
2005-07-25 13:30:00,21.85,21.85,21.83,21.84,18800.0,13.7791,13.7791,13.7665,13.7728,18800.0
2005-07-25 13:35:00,21.84,21.84,21.82,21.84,5800.0,13.7728,13.7728,13.7602,13.7728,5800.0
2005-07-25 13:40:00,21.83,21.85,21.83,21.85,18400.0,13.7665,13.7791,13.7665,13.7791,18400.0
2005-07-25 13:45:00,21.85,21.85,21.84,21.84,11400.0,13.7791,13.7791,13.7728,13.7728,11400.0
2005-07-25 13:50:00,21.84,21.85,21.84,21.85,12000.0,13.7728,13.7791,13.7728,13.7791,12000.0
2005-07-25 13:55:00,21.85,21.85,21.83,21.84,15200.0,13.7791,13.7791,13.7665,13.7728,15200.0
2005-07-25 14:00:00,21.83,21.83,21.81,21.82,7600.0,13.7665,13.7665,13.7539,13.7602,7600.0
2005-07-25 14:05:00,21.82,21.82,21.81,21.82,13800.0,13.7602,13.7602,13.7539,13.7602,13800.0
2005-07-25 14:10:00,21.82,21.82,21.81,21.81,7800.0,13.7602,13.7602,13.7539,13.7539,7800.0
2005-07-25 14:15:00,21.81,21.81,21.79,21.8,15600.0,13.7539,13.7539,13.7413,13.7476,15600.0
2005-07-25 14:20:00,21.79,21.8,21.74,21.74,50000.0,13.7413,13.7476,13.7097,13.7097,50000.0
2005-07-25 14:25:00,21.74,21.75,21.73,21.75,23600.0,13.7097,13.7161,13.7034,13.7161,23600.0
2005-07-25 14:30:00,21.75,21.76,21.72,21.73,26800.0,13.7161,13.7224,13.6971,13.7034,26800.0
2005-07-25 14:35:00,21.73,21.74,21.7,21.71,41000.0,13.7034,13.7097,13.6845,13.6908,41000.0
2005-07-25 14:40:00,21.71,21.75,21.71,21.75,48600.0,13.6908,13.7161,13.6908,13.7161,48600.0
2005-07-25 14:45:00,21.75,21.78,21.74,21.77,78000.0,13.7161,13.735,13.7097,13.7287,78000.0
2005-07-25 14:50:00,21.77,21.77,21.74,21.74,52200.0,13.7287,13.7287,13.7097,13.7097,52200.0
2005-07-25 14:55:00,21.73,21.73,21.7,21.73,48200.0,13.7034,13.7034,13.6845,13.7034,48200.0
2005-07-25 15:00:00,21.73,21.74,21.71,21.73,64400.0,13.7034,13.7097,13.6908,13.7034,64400.0
2005-07-25 15:05:00,21.73,21.75,21.72,21.73,40600.0,13.7034,13.7161,13.6971,13.7034,40600.0
2005-07-25 15:10:00,21.73,21.73,21.72,21.73,24200.0,13.7034,13.7034,13.6971,13.7034,24200.0
2005-07-25 15:15:00,21.72,21.75,21.72,21.72,25400.0,13.6971,13.7161,13.6971,13.6971,25400.0
2005-07-25 15:20:00,21.72,21.73,21.71,21.73,19000.0,13.6971,13.7034,13.6908,13.7034,19000.0
2005-07-25 15:25:00,21.73,21.73,21.72,21.72,26000.0,13.7034,13.7034,13.6971,13.6971,26000.0
2005-07-25 15:30:00,21.72,21.73,21.7,21.71,50800.0,13.6971,13.7034,13.6845,13.6908,50800.0
2005-07-25 15:35:00,21.71,21.73,21.7,21.73,53000.0,13.6908,13.7034,13.6845,13.7034,53000.0
2005-07-25 15:40:00,21.73,21.73,21.72,21.72,47200.0,13.7034,13.7034,13.6971,13.6971,47200.0
2005-07-25 15:45:00,21.72,21.73,21.71,21.72,64000.0,13.6971,13.7034,13.6908,13.6971,64000.0
2005-07-25 15:50:00,21.72,21.73,21.7,21.72,71200.0,13.6971,13.7034,13.6845,13.6971,71200.0
2005-07-25 15:55:00,21.72,21.72,21.65,21.7,167200.0,13.6971,13.6971,13.653,13.6845,167200.0
2005-07-26 09:30:00,21.79,21.8,21.68,21.71,67800.0,13.7413,13.7476,13.6719,13.6908,67800.0
2005-07-26 09:35:00,21.7,21.78,21.7,21.74,70600.0,13.6845,13.735,13.6845,13.7097,70600.0
2005-07-26 09:40:00,21.73,21.75,21.67,21.68,98400.0,13.7034,13.7161,13.6656,13.6719,98400.0
2005-07-26 09:45:00,21.67,21.7,21.64,21.7,100200.0,13.6656,13.6845,13.6467,13.6845,100200.0
2005-07-26 09:50:00,21.7,21.7,21.65,21.67,87800.0,13.6845,13.6845,13.653,13.6656,87800.0
2005-07-26 09:55:00,21.67,21.72,21.66,21.7,42400.0,13.6656,13.6971,13.6593,13.6845,42400.0
2005-07-26 10:00:00,21.71,21.73,21.7,21.73,47800.0,13.6908,13.7034,13.6845,13.7034,47800.0
2005-07-26 10:05:00,21.72,21.73,21.72,21.73,33400.0,13.6971,13.7034,13.6971,13.7034,33400.0
2005-07-26 10:10:00,21.73,21.73,21.71,21.71,26000.0,13.7034,13.7034,13.6908,13.6908,26000.0
2005-07-26 10:15:00,21.71,21.75,21.71,21.73,38400.0,13.6908,13.7161,13.6908,13.7034,38400.0
2005-07-26 10:20:00,21.73,21.73,21.71,21.73,13600.0,13.7034,13.7034,13.6908,13.7034,13600.0
2005-07-26 10:25:00,21.73,21.73,21.71,21.71,42000.0,13.7034,13.7034,13.6908,13.6908,42000.0
2005-07-26 10:30:00,21.7,21.72,21.7,21.71,34200.0,13.6845,13.6971,13.6845,13.6908,34200.0
2005-07-26 10:35:00,21.71,21.72,21.7,21.7,37600.0,13.6908,13.6971,13.6845,13.6845,37600.0
2005-07-26 10:40:00,21.7,21.7,21.66,21.66,20800.0,13.6845,13.6845,13.6593,13.6593,20800.0
2005-07-26 10:45:00,21.66,21.67,21.65,21.66,15000.0,13.6593,13.6656,13.653,13.6593,15000.0
2005-07-26 10:50:00,21.66,21.67,21.65,21.66,11200.0,13.6593,13.6656,13.653,13.6593,11200.0
2005-07-26 10:55:00,21.66,21.7,21.66,21.7,25600.0,13.6593,13.6845,13.6593,13.6845,25600.0
2005-07-26 11:00:00,21.71,21.71,21.68,21.68,21400.0,13.6908,13.6908,13.6719,13.6719,21400.0
2005-07-26 11:05:00,21.68,21.68,21.67,21.68,14800.0,13.6719,13.6719,13.6656,13.6719,14800.0
2005-07-26 11:10:00,21.68,21.68,21.67,21.68,107000.0,13.6719,13.6719,13.6656,13.6719,107000.0
2005-07-26 11:15:00,21.68,21.68,21.66,21.66,22000.0,13.6719,13.6719,13.6593,13.6593,22000.0
2005-07-26 11:20:00,21.66,21.67,21.65,21.66,26200.0,13.6593,13.6656,13.653,13.6593,26200.0
2005-07-26 11:25:00,21.65,21.66,21.65,21.66,16000.0,13.653,13.6593,13.653,13.6593,16000.0
2005-07-26 11:30:00,21.65,21.66,21.65,21.65,16200.0,13.653,13.6593,13.653,13.653,16200.0
2005-07-26 11:35:00,21.65,21.67,21.65,21.67,32800.0,13.653,13.6656,13.653,13.6656,32800.0
2005-07-26 11:40:00,21.67,21.68,21.66,21.66,11400.0,13.6656,13.6719,13.6593,13.6593,11400.0
2005-07-26 11:45:00,21.66,21.66,21.65,21.66,19800.0,13.6593,13.6593,13.653,13.6593,19800.0
2005-07-26 11:50:00,21.65,21.67,21.65,21.65,15000.0,13.653,13.6656,13.653,13.653,15000.0
2005-07-26 11:55:00,21.66,21.68,21.65,21.68,24400.0,13.6593,13.6719,13.653,13.6719,24400.0
2005-07-26 12:00:00,21.67,21.68,21.65,21.65,17400.0,13.6656,13.6719,13.653,13.653,17400.0
2005-07-26 12:05:00,21.65,21.65,21.64,21.65,14400.0,13.653,13.653,13.6467,13.653,14400.0
2005-07-26 12:10:00,21.65,21.65,21.64,21.64,16600.0,13.653,13.653,13.6467,13.6467,16600.0
2005-07-26 12:15:00,21.64,21.64,21.63,21.64,14200.0,13.6467,13.6467,13.6404,13.6467,14200.0
2005-07-26 12:20:00,21.64,21.65,21.63,21.63,7200.0,13.6467,13.653,13.6404,13.6404,7200.0
2005-07-26 12:25:00,21.64,21.64,21.61,21.63,14800.0,13.6467,13.6467,13.6278,13.6404,14800.0
2005-07-26 12:30:00,21.63,21.64,21.61,21.63,11000.0,13.6404,13.6467,13.6278,13.6404,11000.0
2005-07-26 12:35:00,21.63,21.63,21.62,21.62,6000.0,13.6404,13.6404,13.6341,13.6341,6000.0
2005-07-26 12:40:00,21.62,21.65,21.61,21.64,19800.0,13.6341,13.653,13.6278,13.6467,19800.0
2005-07-26 12:45:00,21.64,21.65,21.64,21.64,12200.0,13.6467,13.653,13.6467,13.6467,12200.0
2005-07-26 12:50:00,21.64,21.65,21.63,21.63,13800.0,13.6467,13.653,13.6404,13.6404,13800.0
2005-07-26 12:55:00,21.64,21.67,21.64,21.65,10600.0,13.6467,13.6656,13.6467,13.653,10600.0
2005-07-26 13:00:00,21.65,21.66,21.64,21.65,40000.0,13.653,13.6593,13.6467,13.653,40000.0
2005-07-26 13:05:00,21.64,21.65,21.63,21.64,70600.0,13.6467,13.653,13.6404,13.6467,70600.0
2005-07-26 13:10:00,21.65,21.66,21.65,21.65,25600.0,13.653,13.6593,13.653,13.653,25600.0
2005-07-26 13:15:00,21.65,21.66,21.65,21.66,14600.0,13.653,13.6593,13.653,13.6593,14600.0
2005-07-26 13:20:00,21.66,21.67,21.66,21.66,18000.0,13.6593,13.6656,13.6593,13.6593,18000.0
2005-07-26 13:25:00,21.65,21.66,21.65,21.65,28200.0,13.653,13.6593,13.653,13.653,28200.0
2005-07-26 13:30:00,21.64,21.65,21.64,21.64,31200.0,13.6467,13.653,13.6467,13.6467,31200.0
2005-07-26 13:35:00,21.64,21.65,21.64,21.65,106400.0,13.6467,13.653,13.6467,13.653,106400.0
2005-07-26 13:40:00,21.66,21.66,21.65,21.66,28800.0,13.6593,13.6593,13.653,13.6593,28800.0
2005-07-26 13:45:00,21.67,21.69,21.65,21.65,31200.0,13.6656,13.6782,13.653,13.653,31200.0
2005-07-26 13:50:00,21.65,21.66,21.64,21.65,175000.0,13.653,13.6593,13.6467,13.653,175000.0
2005-07-26 13:55:00,21.65,21.65,21.64,21.65,58600.0,13.653,13.653,13.6467,13.653,58600.0
2005-07-26 14:00:00,21.65,21.66,21.64,21.64,90400.0,13.653,13.6593,13.6467,13.6467,90400.0
2005-07-26 14:05:00,21.64,21.66,21.64,21.65,53000.0,13.6467,13.6593,13.6467,13.653,53000.0
2005-07-26 14:10:00,21.65,21.65,21.63,21.63,30000.0,13.653,13.653,13.6404,13.6404,30000.0
2005-07-26 14:15:00,21.63,21.64,21.63,21.63,24000.0,13.6404,13.6467,13.6404,13.6404,24000.0
2005-07-26 14:20:00,21.63,21.63,21.61,21.61,31200.0,13.6404,13.6404,13.6278,13.6278,31200.0
2005-07-26 14:25:00,21.61,21.63,21.61,21.62,29400.0,13.6278,13.6404,13.6278,13.6341,29400.0
2005-07-26 14:30:00,21.62,21.64,21.61,21.64,27400.0,13.6341,13.6467,13.6278,13.6467,27400.0
2005-07-26 14:35:00,21.64,21.64,21.62,21.63,23400.0,13.6467,13.6467,13.6341,13.6404,23400.0
2005-07-26 14:40:00,21.63,21.63,21.62,21.62,56600.0,13.6404,13.6404,13.6341,13.6341,56600.0
2005-07-26 14:45:00,21.61,21.63,21.61,21.61,61600.0,13.6278,13.6404,13.6278,13.6278,61600.0
2005-07-26 14:50:00,21.61,21.64,21.61,21.63,62800.0,13.6278,13.6467,13.6278,13.6404,62800.0
2005-07-26 14:55:00,21.63,21.67,21.63,21.67,74200.0,13.6404,13.6656,13.6404,13.6656,74200.0
2005-07-26 15:00:00,21.67,21.67,21.64,21.66,78200.0,13.6656,13.6656,13.6467,13.6593,78200.0
2005-07-26 15:05:00,21.67,21.67,21.64,21.64,40800.0,13.6656,13.6656,13.6467,13.6467,40800.0
2005-07-26 15:10:00,21.63,21.65,21.63,21.64,21600.0,13.6404,13.653,13.6404,13.6467,21600.0
2005-07-26 15:15:00,21.64,21.67,21.64,21.66,36600.0,13.6467,13.6656,13.6467,13.6593,36600.0
2005-07-26 15:20:00,21.66,21.67,21.66,21.66,28800.0,13.6593,13.6656,13.6593,13.6593,28800.0
2005-07-26 15:25:00,21.66,21.66,21.64,21.65,59800.0,13.6593,13.6593,13.6467,13.653,59800.0
2005-07-26 15:30:00,21.65,21.67,21.64,21.66,55400.0,13.653,13.6656,13.6467,13.6593,55400.0
2005-07-26 15:35:00,21.66,21.68,21.65,21.67,54600.0,13.6593,13.6719,13.653,13.6656,54600.0
2005-07-26 15:40:00,21.67,21.68,21.65,21.68,63200.0,13.6656,13.6719,13.653,13.6719,63200.0
2005-07-26 15:45:00,21.68,21.7,21.67,21.68,74400.0,13.6719,13.6845,13.6656,13.6719,74400.0
2005-07-26 15:50:00,21.68,21.71,21.66,21.66,86400.0,13.6719,13.6908,13.6593,13.6593,86400.0
2005-07-26 15:55:00,21.66,21.7,21.66,21.67,139600.0,13.6593,13.6845,13.6593,13.6656,139600.0
2005-07-27 09:30:00,22.63,22.63,22.53,22.54,276400.0,14.271,14.271,14.2079,14.2142,276400.0
2005-07-27 09:35:00,22.54,22.69,22.53,22.64,302800.0,14.2142,14.3088,14.2079,14.2773,302800.0
2005-07-27 09:40:00,22.64,22.78,22.62,22.76,300000.0,14.2773,14.3656,14.2647,14.353,300000.0
2005-07-27 09:45:00,22.77,22.78,22.66,22.75,181000.0,14.3593,14.3656,14.2899,14.3467,181000.0
2005-07-27 09:50:00,22.75,22.85,22.74,22.8,241000.0,14.3467,14.4097,14.3404,14.3782,241000.0
2005-07-27 09:55:00,22.8,22.8,22.66,22.72,136200.0,14.3782,14.3782,14.2899,14.3278,136200.0
2005-07-27 10:00:00,22.72,22.73,22.57,22.62,143600.0,14.3278,14.3341,14.2332,14.2647,143600.0
2005-07-27 10:05:00,22.61,22.71,22.6,22.7,171400.0,14.2584,14.3215,14.2521,14.3151,171400.0
2005-07-27 10:10:00,22.7,22.8,22.69,22.77,114600.0,14.3151,14.3782,14.3088,14.3593,114600.0
2005-07-27 10:15:00,22.78,22.82,22.7,22.74,119800.0,14.3656,14.3908,14.3151,14.3404,119800.0
2005-07-27 10:20:00,22.74,22.75,22.66,22.68,92800.0,14.3404,14.3467,14.2899,14.3025,92800.0
2005-07-27 10:25:00,22.68,22.7,22.67,22.7,73800.0,14.3025,14.3151,14.2962,14.3151,73800.0
2005-07-27 10:30:00,22.7,22.76,22.7,22.75,133800.0,14.3151,14.353,14.3151,14.3467,133800.0
2005-07-27 10:35:00,22.76,22.83,22.76,22.8,96600.0,14.353,14.3971,14.353,14.3782,96600.0
2005-07-27 10:40:00,22.8,22.84,22.77,22.84,94000.0,14.3782,14.4034,14.3593,14.4034,94000.0
2005-07-27 10:45:00,22.84,22.85,22.83,22.83,215800.0,14.4034,14.4097,14.3971,14.3971,215800.0
2005-07-27 10:50:00,22.84,22.92,22.84,22.88,151200.0,14.4034,14.4539,14.4034,14.4287,151200.0
2005-07-27 10:55:00,22.88,23.0,22.68,22.94,299800.0,14.4287,14.5043,14.3025,14.4665,299800.0
2005-07-27 11:00:00,22.93,22.93,22.85,22.9,176000.0,14.4602,14.4602,14.4097,14.4413,176000.0
2005-07-27 11:05:00,22.9,22.95,22.89,22.92,162600.0,14.4413,14.4728,14.435,14.4539,162600.0
2005-07-27 11:10:00,22.91,22.91,22.77,22.83,218600.0,14.4476,14.4476,14.3593,14.3971,218600.0
2005-07-27 11:15:00,22.83,22.88,22.81,22.86,71200.0,14.3971,14.4287,14.3845,14.416,71200.0
2005-07-27 11:20:00,22.86,22.93,22.86,22.91,100200.0,14.416,14.4602,14.416,14.4476,100200.0
2005-07-27 11:25:00,22.91,22.94,22.9,22.91,46000.0,14.4476,14.4665,14.4413,14.4476,46000.0
2005-07-27 11:30:00,22.9,22.98,22.9,22.98,68000.0,14.4413,14.4917,14.4413,14.4917,68000.0
2005-07-27 11:35:00,22.97,22.97,22.95,22.97,52400.0,14.4854,14.4854,14.4728,14.4854,52400.0
2005-07-27 11:40:00,22.97,22.99,22.96,22.98,40600.0,14.4854,14.498,14.4791,14.4917,40600.0
2005-07-27 11:45:00,22.98,23.0,22.98,22.99,32800.0,14.4917,14.5043,14.4917,14.498,32800.0
2005-07-27 11:50:00,22.99,23.09,22.99,23.08,170000.0,14.498,14.5611,14.498,14.5548,170000.0
2005-07-27 11:55:00,23.08,23.13,23.07,23.09,187000.0,14.5548,14.5863,14.5485,14.5611,187000.0
2005-07-27 12:00:00,23.09,23.1,23.03,23.05,158800.0,14.5611,14.5674,14.5233,14.5359,158800.0
2005-07-27 12:05:00,23.05,23.06,23.0,23.0,219000.0,14.5359,14.5422,14.5043,14.5043,219000.0
2005-07-27 12:10:00,23.0,23.02,23.0,23.0,154600.0,14.5043,14.5169,14.5043,14.5043,154600.0
2005-07-27 12:15:00,23.0,23.02,22.99,23.0,150200.0,14.5043,14.5169,14.498,14.5043,150200.0
2005-07-27 12:20:00,23.0,23.04,23.0,23.04,102600.0,14.5043,14.5296,14.5043,14.5296,102600.0
2005-07-27 12:25:00,23.04,23.05,23.02,23.04,51800.0,14.5296,14.5359,14.5169,14.5296,51800.0
2005-07-27 12:30:00,23.04,23.09,23.04,23.08,90800.0,14.5296,14.5611,14.5296,14.5548,90800.0
2005-07-27 12:35:00,23.08,23.08,23.02,23.03,65400.0,14.5548,14.5548,14.5169,14.5233,65400.0
2005-07-27 12:40:00,23.03,23.03,22.98,22.99,94200.0,14.5233,14.5233,14.4917,14.498,94200.0
2005-07-27 12:45:00,22.99,22.99,22.96,22.97,71400.0,14.498,14.498,14.4791,14.4854,71400.0
2005-07-27 12:50:00,22.97,22.99,22.96,22.98,35600.0,14.4854,14.498,14.4791,14.4917,35600.0
2005-07-27 12:55:00,22.98,22.98,22.96,22.96,22400.0,14.4917,14.4917,14.4791,14.4791,22400.0
2005-07-27 13:00:00,22.96,22.99,22.96,22.97,93200.0,14.4791,14.498,14.4791,14.4854,93200.0
2005-07-27 13:05:00,22.96,22.97,22.95,22.95,105800.0,14.4791,14.4854,14.4728,14.4728,105800.0
2005-07-27 13:10:00,22.95,22.95,22.86,22.89,70400.0,14.4728,14.4728,14.416,14.435,70400.0
2005-07-27 13:15:00,22.89,22.91,22.87,22.91,56400.0,14.435,14.4476,14.4224,14.4476,56400.0
2005-07-27 13:20:00,22.9,22.95,22.9,22.93,75800.0,14.4413,14.4728,14.4413,14.4602,75800.0
2005-07-27 13:25:00,22.92,22.93,22.91,22.93,38400.0,14.4539,14.4602,14.4476,14.4602,38400.0
2005-07-27 13:30:00,22.92,22.95,22.92,22.95,45600.0,14.4539,14.4728,14.4539,14.4728,45600.0
2005-07-27 13:35:00,22.95,22.97,22.93,22.94,55400.0,14.4728,14.4854,14.4602,14.4665,55400.0
2005-07-27 13:40:00,22.93,22.95,22.92,22.94,57600.0,14.4602,14.4728,14.4539,14.4665,57600.0
2005-07-27 13:45:00,22.94,22.95,22.86,22.86,86600.0,14.4665,14.4728,14.416,14.416,86600.0
2005-07-27 13:50:00,22.86,22.94,22.86,22.91,153600.0,14.416,14.4665,14.416,14.4476,153600.0
2005-07-27 13:55:00,22.91,22.95,22.89,22.95,65000.0,14.4476,14.4728,14.435,14.4728,65000.0
2005-07-27 14:00:00,22.95,22.97,22.94,22.97,38800.0,14.4728,14.4854,14.4665,14.4854,38800.0
2005-07-27 14:05:00,22.96,22.99,22.94,22.95,137000.0,14.4791,14.498,14.4665,14.4728,137000.0
2005-07-27 14:10:00,22.95,22.96,22.88,22.88,234000.0,14.4728,14.4791,14.4287,14.4287,234000.0
2005-07-27 14:15:00,22.88,22.89,22.87,22.88,121400.0,14.4287,14.435,14.4224,14.4287,121400.0
2005-07-27 14:20:00,22.88,22.9,22.87,22.89,158600.0,14.4287,14.4413,14.4224,14.435,158600.0
2005-07-27 14:25:00,22.89,23.0,22.88,23.0,146000.0,14.435,14.5043,14.4287,14.5043,146000.0
2005-07-27 14:30:00,23.0,23.08,22.99,23.04,163200.0,14.5043,14.5548,14.498,14.5296,163200.0
2005-07-27 14:35:00,23.04,23.07,23.04,23.07,76200.0,14.5296,14.5485,14.5296,14.5485,76200.0
2005-07-27 14:40:00,23.07,23.09,23.06,23.08,137400.0,14.5485,14.5611,14.5422,14.5548,137400.0
2005-07-27 14:45:00,23.09,23.15,23.09,23.11,76600.0,14.5611,14.5989,14.5611,14.5737,76600.0
2005-07-27 14:50:00,23.11,23.11,23.06,23.1,105000.0,14.5737,14.5737,14.5422,14.5674,105000.0
2005-07-27 14:55:00,23.1,23.13,23.09,23.11,79800.0,14.5674,14.5863,14.5611,14.5737,79800.0
2005-07-27 15:00:00,23.11,23.15,23.11,23.13,132200.0,14.5737,14.5989,14.5737,14.5863,132200.0
2005-07-27 15:05:00,23.13,23.15,23.11,23.13,189200.0,14.5863,14.5989,14.5737,14.5863,189200.0
2005-07-27 15:10:00,23.13,23.14,23.11,23.14,146400.0,14.5863,14.5926,14.5737,14.5926,146400.0
2005-07-27 15:15:00,23.13,23.16,23.13,23.16,107400.0,14.5863,14.6052,14.5863,14.6052,107400.0
2005-07-27 15:20:00,23.15,23.15,23.13,23.13,160000.0,14.5989,14.5989,14.5863,14.5863,160000.0
2005-07-27 15:25:00,23.13,23.15,23.13,23.14,215800.0,14.5863,14.5989,14.5863,14.5926,215800.0
2005-07-27 15:30:00,23.14,23.14,23.1,23.1,195000.0,14.5926,14.5926,14.5674,14.5674,195000.0
2005-07-27 15:35:00,23.1,23.13,23.1,23.12,137600.0,14.5674,14.5863,14.5674,14.58,137600.0
2005-07-27 15:40:00,23.13,23.13,23.11,23.13,280000.0,14.5863,14.5863,14.5737,14.5863,280000.0
2005-07-27 15:45:00,23.13,23.14,23.11,23.14,143400.0,14.5863,14.5926,14.5737,14.5926,143400.0
2005-07-27 15:50:00,23.14,23.17,23.14,23.15,183400.0,14.5926,14.6115,14.5926,14.5989,183400.0
2005-07-27 15:55:00,23.16,23.16,23.14,23.15,192600.0,14.6052,14.6052,14.5926,14.5989,192600.0
2005-07-28 09:30:00,23.06,23.11,23.0,23.04,131800.0,14.5422,14.5737,14.5043,14.5296,131800.0
2005-07-28 09:35:00,23.03,23.08,23.0,23.02,70800.0,14.5233,14.5548,14.5043,14.5169,70800.0
2005-07-28 09:40:00,23.02,23.04,22.97,23.04,85800.0,14.5169,14.5296,14.4854,14.5296,85800.0
2005-07-28 09:45:00,23.04,23.04,23.02,23.03,49200.0,14.5296,14.5296,14.5169,14.5233,49200.0
2005-07-28 09:50:00,23.03,23.03,22.98,23.03,127200.0,14.5233,14.5233,14.4917,14.5233,127200.0
2005-07-28 09:55:00,23.03,23.04,23.0,23.04,39000.0,14.5233,14.5296,14.5043,14.5296,39000.0
2005-07-28 10:00:00,23.03,23.04,23.01,23.02,50200.0,14.5233,14.5296,14.5106,14.5169,50200.0
2005-07-28 10:05:00,23.02,23.02,22.94,22.97,92200.0,14.5169,14.5169,14.4665,14.4854,92200.0
2005-07-28 10:10:00,22.97,23.03,22.97,23.01,127400.0,14.4854,14.5233,14.4854,14.5106,127400.0
2005-07-28 10:15:00,23.02,23.02,22.95,22.95,38000.0,14.5169,14.5169,14.4728,14.4728,38000.0
2005-07-28 10:20:00,22.95,22.95,22.92,22.93,48600.0,14.4728,14.4728,14.4539,14.4602,48600.0
2005-07-28 10:25:00,22.93,22.93,22.92,22.92,37000.0,14.4602,14.4602,14.4539,14.4539,37000.0
2005-07-28 10:30:00,22.93,22.93,22.91,22.91,52400.0,14.4602,14.4602,14.4476,14.4476,52400.0
2005-07-28 10:35:00,22.91,22.95,22.91,22.95,83000.0,14.4476,14.4728,14.4476,14.4728,83000.0
2005-07-28 10:40:00,22.95,22.99,22.95,22.99,28800.0,14.4728,14.498,14.4728,14.498,28800.0
2005-07-28 10:45:00,22.99,23.01,22.98,23.01,32600.0,14.498,14.5106,14.4917,14.5106,32600.0
2005-07-28 10:50:00,23.0,23.0,23.0,23.0,21800.0,14.5043,14.5043,14.5043,14.5043,21800.0
2005-07-28 10:55:00,23.0,23.0,22.98,23.0,70600.0,14.5043,14.5043,14.4917,14.5043,70600.0
2005-07-28 11:00:00,23.0,23.0,22.99,22.99,29000.0,14.5043,14.5043,14.498,14.498,29000.0
2005-07-28 11:05:00,22.99,22.99,22.96,22.96,42000.0,14.498,14.498,14.4791,14.4791,42000.0
2005-07-28 11:10:00,22.96,22.96,22.9,22.91,120200.0,14.4791,14.4791,14.4413,14.4476,120200.0
2005-07-28 11:15:00,22.91,22.93,22.91,22.93,59800.0,14.4476,14.4602,14.4476,14.4602,59800.0
2005-07-28 11:20:00,22.93,22.94,22.92,22.93,26800.0,14.4602,14.4665,14.4539,14.4602,26800.0
2005-07-28 11:25:00,22.93,22.93,22.91,22.91,42200.0,14.4602,14.4602,14.4476,14.4476,42200.0
2005-07-28 11:30:00,22.91,22.93,22.9,22.92,32200.0,14.4476,14.4602,14.4413,14.4539,32200.0
2005-07-28 11:35:00,22.92,22.92,22.87,22.89,88000.0,14.4539,14.4539,14.4224,14.435,88000.0
2005-07-28 11:40:00,22.89,22.92,22.88,22.91,53400.0,14.435,14.4539,14.4287,14.4476,53400.0
2005-07-28 11:45:00,22.91,22.93,22.9,22.92,34000.0,14.4476,14.4602,14.4413,14.4539,34000.0
2005-07-28 11:50:00,22.93,22.93,22.92,22.92,27000.0,14.4602,14.4602,14.4539,14.4539,27000.0
2005-07-28 11:55:00,22.92,22.92,22.91,22.91,64400.0,14.4539,14.4539,14.4476,14.4476,64400.0
2005-07-28 12:00:00,22.91,22.92,22.89,22.89,31800.0,14.4476,14.4539,14.435,14.435,31800.0
2005-07-28 12:05:00,22.89,22.89,22.84,22.86,79400.0,14.435,14.435,14.4034,14.416,79400.0
2005-07-28 12:10:00,22.86,22.86,22.83,22.84,34800.0,14.416,14.416,14.3971,14.4034,34800.0
2005-07-28 12:15:00,22.85,22.85,22.83,22.84,22200.0,14.4097,14.4097,14.3971,14.4034,22200.0
2005-07-28 12:20:00,22.83,22.84,22.83,22.84,25800.0,14.3971,14.4034,14.3971,14.4034,25800.0
2005-07-28 12:25:00,22.84,22.9,22.83,22.86,214200.0,14.4034,14.4413,14.3971,14.416,214200.0
2005-07-28 12:30:00,22.86,22.88,22.85,22.86,103200.0,14.416,14.4287,14.4097,14.416,103200.0
2005-07-28 12:35:00,22.86,22.86,22.85,22.86,24000.0,14.416,14.416,14.4097,14.416,24000.0
2005-07-28 12:40:00,22.86,22.86,22.84,22.85,29400.0,14.416,14.416,14.4034,14.4097,29400.0
2005-07-28 12:45:00,22.85,22.86,22.85,22.86,32800.0,14.4097,14.416,14.4097,14.416,32800.0
2005-07-28 12:50:00,22.86,22.86,22.85,22.86,20400.0,14.416,14.416,14.4097,14.416,20400.0
2005-07-28 12:55:00,22.86,22.86,22.85,22.86,20800.0,14.416,14.416,14.4097,14.416,20800.0
2005-07-28 13:00:00,22.85,22.86,22.85,22.86,15400.0,14.4097,14.416,14.4097,14.416,15400.0
2005-07-28 13:05:00,22.86,22.86,22.85,22.86,30600.0,14.416,14.416,14.4097,14.416,30600.0
2005-07-28 13:10:00,22.85,22.86,22.85,22.86,50200.0,14.4097,14.416,14.4097,14.416,50200.0
2005-07-28 13:15:00,22.86,22.86,22.84,22.85,56600.0,14.416,14.416,14.4034,14.4097,56600.0
2005-07-28 13:20:00,22.85,22.85,22.84,22.84,64000.0,14.4097,14.4097,14.4034,14.4034,64000.0
2005-07-28 13:25:00,22.83,22.85,22.83,22.85,80800.0,14.3971,14.4097,14.3971,14.4097,80800.0
2005-07-28 13:30:00,22.85,22.87,22.85,22.86,31800.0,14.4097,14.4224,14.4097,14.416,31800.0
2005-07-28 13:35:00,22.86,22.9,22.86,22.9,26400.0,14.416,14.4413,14.416,14.4413,26400.0
2005-07-28 13:40:00,22.9,22.92,22.9,22.92,53800.0,14.4413,14.4539,14.4413,14.4539,53800.0
2005-07-28 13:45:00,22.92,22.93,22.92,22.92,27600.0,14.4539,14.4602,14.4539,14.4539,27600.0
2005-07-28 13:50:00,22.92,22.93,22.92,22.92,22000.0,14.4539,14.4602,14.4539,14.4539,22000.0
2005-07-28 13:55:00,22.92,22.93,22.91,22.92,33400.0,14.4539,14.4602,14.4476,14.4539,33400.0
2005-07-28 14:00:00,22.92,22.93,22.92,22.92,29000.0,14.4539,14.4602,14.4539,14.4539,29000.0
2005-07-28 14:05:00,22.93,22.93,22.92,22.92,65200.0,14.4602,14.4602,14.4539,14.4539,65200.0
2005-07-28 14:10:00,22.92,22.93,22.92,22.93,190000.0,14.4539,14.4602,14.4539,14.4602,190000.0
2005-07-28 14:15:00,22.93,22.93,22.92,22.92,79200.0,14.4602,14.4602,14.4539,14.4539,79200.0
2005-07-28 14:20:00,22.92,22.92,22.91,22.91,21200.0,14.4539,14.4539,14.4476,14.4476,21200.0
2005-07-28 14:25:00,22.91,22.91,22.87,22.88,69600.0,14.4476,14.4476,14.4224,14.4287,69600.0
2005-07-28 14:30:00,22.89,22.89,22.87,22.87,34400.0,14.435,14.435,14.4224,14.4224,34400.0
2005-07-28 14:35:00,22.87,22.88,22.84,22.84,41600.0,14.4224,14.4287,14.4034,14.4034,41600.0
2005-07-28 14:40:00,22.84,22.85,22.84,22.84,101600.0,14.4034,14.4097,14.4034,14.4034,101600.0
2005-07-28 14:45:00,22.84,22.85,22.84,22.85,63200.0,14.4034,14.4097,14.4034,14.4097,63200.0
2005-07-28 14:50:00,22.85,22.88,22.85,22.86,93400.0,14.4097,14.4287,14.4097,14.416,93400.0
2005-07-28 14:55:00,22.86,22.9,22.86,22.89,36600.0,14.416,14.4413,14.416,14.435,36600.0
2005-07-28 15:00:00,22.9,22.9,22.88,22.89,59400.0,14.4413,14.4413,14.4287,14.435,59400.0
2005-07-28 15:05:00,22.88,22.89,22.84,22.84,73000.0,14.4287,14.435,14.4034,14.4034,73000.0
2005-07-28 15:10:00,22.85,22.86,22.84,22.86,74400.0,14.4097,14.416,14.4034,14.416,74400.0
2005-07-28 15:15:00,22.86,22.86,22.85,22.86,33000.0,14.416,14.416,14.4097,14.416,33000.0
2005-07-28 15:20:00,22.86,22.86,22.85,22.86,50000.0,14.416,14.416,14.4097,14.416,50000.0
2005-07-28 15:25:00,22.86,22.86,22.83,22.84,75200.0,14.416,14.416,14.3971,14.4034,75200.0
2005-07-28 15:30:00,22.85,22.85,22.84,22.84,37800.0,14.4097,14.4097,14.4034,14.4034,37800.0
2005-07-28 15:35:00,22.84,22.84,22.8,22.8,54800.0,14.4034,14.4034,14.3782,14.3782,54800.0
2005-07-28 15:40:00,22.8,22.8,22.78,22.79,70000.0,14.3782,14.3782,14.3656,14.3719,70000.0
2005-07-28 15:45:00,22.79,22.79,22.78,22.78,51200.0,14.3719,14.3719,14.3656,14.3656,51200.0
2005-07-28 15:50:00,22.78,22.79,22.76,22.78,76200.0,14.3656,14.3719,14.353,14.3656,76200.0
2005-07-28 15:55:00,22.78,22.79,22.76,22.79,106400.0,14.3656,14.3719,14.353,14.3719,106400.0
2005-07-29 09:30:00,22.79,22.81,22.75,22.81,45400.0,14.3719,14.3845,14.3467,14.3845,45400.0
2005-07-29 09:35:00,22.81,22.82,22.68,22.74,65200.0,14.3845,14.3908,14.3025,14.3404,65200.0
2005-07-29 09:40:00,22.75,22.78,22.71,22.77,49200.0,14.3467,14.3656,14.3215,14.3593,49200.0
2005-07-29 09:45:00,22.76,22.79,22.71,22.75,39200.0,14.353,14.3719,14.3215,14.3467,39200.0
2005-07-29 09:50:00,22.74,22.75,22.73,22.74,6800.0,14.3404,14.3467,14.3341,14.3404,6800.0
2005-07-29 09:55:00,22.73,22.77,22.73,22.75,17400.0,14.3341,14.3593,14.3341,14.3467,17400.0
2005-07-29 10:00:00,22.75,22.75,22.74,22.74,23400.0,14.3467,14.3467,14.3404,14.3404,23400.0
2005-07-29 10:05:00,22.74,22.74,22.71,22.72,17400.0,14.3404,14.3404,14.3215,14.3278,17400.0
2005-07-29 10:10:00,22.72,22.78,22.72,22.75,31600.0,14.3278,14.3656,14.3278,14.3467,31600.0
2005-07-29 10:15:00,22.75,22.78,22.73,22.77,32600.0,14.3467,14.3656,14.3341,14.3593,32600.0
2005-07-29 10:20:00,22.77,22.77,22.73,22.75,25200.0,14.3593,14.3593,14.3341,14.3467,25200.0
2005-07-29 10:25:00,22.74,22.75,22.71,22.71,54200.0,14.3404,14.3467,14.3215,14.3215,54200.0
2005-07-29 10:30:00,22.71,22.71,22.68,22.71,42800.0,14.3215,14.3215,14.3025,14.3215,42800.0
2005-07-29 10:35:00,22.72,22.74,22.71,22.74,28600.0,14.3278,14.3404,14.3215,14.3404,28600.0
2005-07-29 10:40:00,22.74,22.74,22.68,22.7,21000.0,14.3404,14.3404,14.3025,14.3151,21000.0
2005-07-29 10:45:00,22.7,22.71,22.68,22.69,13200.0,14.3151,14.3215,14.3025,14.3088,13200.0
2005-07-29 10:50:00,22.69,22.7,22.66,22.69,22400.0,14.3088,14.3151,14.2899,14.3088,22400.0
2005-07-29 10:55:00,22.69,22.7,22.67,22.68,21000.0,14.3088,14.3151,14.2962,14.3025,21000.0
2005-07-29 11:00:00,22.68,22.69,22.65,22.65,23800.0,14.3025,14.3088,14.2836,14.2836,23800.0
2005-07-29 11:05:00,22.66,22.66,22.64,22.64,32000.0,14.2899,14.2899,14.2773,14.2773,32000.0
2005-07-29 11:10:00,22.64,22.66,22.63,22.65,17800.0,14.2773,14.2899,14.271,14.2836,17800.0
2005-07-29 11:15:00,22.67,22.67,22.65,22.65,12600.0,14.2962,14.2962,14.2836,14.2836,12600.0
2005-07-29 11:20:00,22.65,22.67,22.64,22.67,18000.0,14.2836,14.2962,14.2773,14.2962,18000.0
2005-07-29 11:25:00,22.66,22.67,22.65,22.66,16600.0,14.2899,14.2962,14.2836,14.2899,16600.0
2005-07-29 11:30:00,22.66,22.68,22.66,22.66,18200.0,14.2899,14.3025,14.2899,14.2899,18200.0
2005-07-29 11:35:00,22.66,22.67,22.63,22.63,15200.0,14.2899,14.2962,14.271,14.271,15200.0
2005-07-29 11:40:00,22.64,22.64,22.61,22.62,33200.0,14.2773,14.2773,14.2584,14.2647,33200.0
2005-07-29 11:45:00,22.63,22.64,22.61,22.62,21800.0,14.271,14.2773,14.2584,14.2647,21800.0
2005-07-29 11:50:00,22.61,22.64,22.61,22.61,19200.0,14.2584,14.2773,14.2584,14.2584,19200.0
2005-07-29 11:55:00,22.61,22.61,22.61,22.61,10800.0,14.2584,14.2584,14.2584,14.2584,10800.0
2005-07-29 12:00:00,22.61,22.61,22.6,22.6,22800.0,14.2584,14.2584,14.2521,14.2521,22800.0
2005-07-29 12:05:00,22.6,22.64,22.6,22.64,21600.0,14.2521,14.2773,14.2521,14.2773,21600.0
2005-07-29 12:10:00,22.64,22.64,22.61,22.61,12800.0,14.2773,14.2773,14.2584,14.2584,12800.0
2005-07-29 12:15:00,22.61,22.63,22.61,22.63,12600.0,14.2584,14.271,14.2584,14.271,12600.0
2005-07-29 12:20:00,22.63,22.66,22.61,22.65,11200.0,14.271,14.2899,14.2584,14.2836,11200.0
2005-07-29 12:25:00,22.65,22.66,22.64,22.64,10600.0,14.2836,14.2899,14.2773,14.2773,10600.0
2005-07-29 12:30:00,22.63,22.66,22.63,22.66,16000.0,14.271,14.2899,14.271,14.2899,16000.0
2005-07-29 12:35:00,22.66,22.7,22.66,22.69,24000.0,14.2899,14.3151,14.2899,14.3088,24000.0
2005-07-29 12:40:00,22.68,22.7,22.67,22.67,14400.0,14.3025,14.3151,14.2962,14.2962,14400.0
2005-07-29 12:45:00,22.67,22.68,22.66,22.66,15800.0,14.2962,14.3025,14.2899,14.2899,15800.0
2005-07-29 12:50:00,22.66,22.67,22.66,22.67,13200.0,14.2899,14.2962,14.2899,14.2962,13200.0
2005-07-29 12:55:00,22.67,22.67,22.64,22.65,9200.0,14.2962,14.2962,14.2773,14.2836,9200.0
2005-07-29 13:00:00,22.65,22.67,22.65,22.67,20400.0,14.2836,14.2962,14.2836,14.2962,20400.0
2005-07-29 13:05:00,22.67,22.67,22.63,22.63,19400.0,14.2962,14.2962,14.271,14.271,19400.0
2005-07-29 13:10:00,22.63,22.66,22.62,22.66,20400.0,14.271,14.2899,14.2647,14.2899,20400.0
2005-07-29 13:15:00,22.66,22.66,22.64,22.65,9000.0,14.2899,14.2899,14.2773,14.2836,9000.0
2005-07-29 13:20:00,22.64,22.64,22.62,22.63,9000.0,14.2773,14.2773,14.2647,14.271,9000.0
2005-07-29 13:25:00,22.63,22.63,22.61,22.61,20200.0,14.271,14.271,14.2584,14.2584,20200.0
2005-07-29 13:30:00,22.61,22.61,22.6,22.6,21800.0,14.2584,14.2584,14.2521,14.2521,21800.0
2005-07-29 13:35:00,22.59,22.6,22.58,22.59,30600.0,14.2458,14.2521,14.2395,14.2458,30600.0
2005-07-29 13:40:00,22.58,22.6,22.58,22.6,19600.0,14.2395,14.2521,14.2395,14.2521,19600.0
2005-07-29 13:45:00,22.6,22.64,22.59,22.62,23800.0,14.2521,14.2773,14.2458,14.2647,23800.0
2005-07-29 13:50:00,22.62,22.63,22.61,22.62,14400.0,14.2647,14.271,14.2584,14.2647,14400.0
2005-07-29 13:55:00,22.62,22.63,22.61,22.63,15800.0,14.2647,14.271,14.2584,14.271,15800.0
2005-07-29 14:00:00,22.62,22.63,22.58,22.6,125400.0,14.2647,14.271,14.2395,14.2521,125400.0
2005-07-29 14:05:00,22.6,22.63,22.6,22.62,22200.0,14.2521,14.271,14.2521,14.2647,22200.0
2005-07-29 14:10:00,22.63,22.63,22.61,22.63,17000.0,14.271,14.271,14.2584,14.271,17000.0
2005-07-29 14:15:00,22.61,22.65,22.61,22.63,14600.0,14.2584,14.2836,14.2584,14.271,14600.0
2005-07-29 14:20:00,22.64,22.64,22.63,22.64,15200.0,14.2773,14.2773,14.271,14.2773,15200.0
2005-07-29 14:25:00,22.63,22.65,22.63,22.65,7600.0,14.271,14.2836,14.271,14.2836,7600.0
2005-07-29 14:30:00,22.64,22.66,22.64,22.65,18000.0,14.2773,14.2899,14.2773,14.2836,18000.0
2005-07-29 14:35:00,22.65,22.66,22.64,22.65,14400.0,14.2836,14.2899,14.2773,14.2836,14400.0
2005-07-29 14:40:00,22.65,22.66,22.65,22.65,11400.0,14.2836,14.2899,14.2836,14.2836,11400.0
2005-07-29 14:45:00,22.64,22.65,22.63,22.64,14200.0,14.2773,14.2836,14.271,14.2773,14200.0
2005-07-29 14:50:00,22.64,22.64,22.63,22.63,16600.0,14.2773,14.2773,14.271,14.271,16600.0
2005-07-29 14:55:00,22.63,22.64,22.61,22.61,32600.0,14.271,14.2773,14.2584,14.2584,32600.0
2005-07-29 15:00:00,22.61,22.61,22.59,22.6,47600.0,14.2584,14.2584,14.2458,14.2521,47600.0
2005-07-29 15:05:00,22.59,22.59,22.57,22.57,41400.0,14.2458,14.2458,14.2332,14.2332,41400.0
2005-07-29 15:10:00,22.57,22.57,22.55,22.55,30000.0,14.2332,14.2332,14.2206,14.2206,30000.0
2005-07-29 15:15:00,22.55,22.56,22.53,22.53,47800.0,14.2206,14.2269,14.2079,14.2079,47800.0
2005-07-29 15:20:00,22.54,22.54,22.52,22.54,38200.0,14.2142,14.2142,14.2016,14.2142,38200.0
2005-07-29 15:25:00,22.54,22.55,22.53,22.53,44400.0,14.2142,14.2206,14.2079,14.2079,44400.0
2005-07-29 15:30:00,22.53,22.57,22.53,22.57,77800.0,14.2079,14.2332,14.2079,14.2332,77800.0
2005-07-29 15:35:00,22.57,22.59,22.56,22.57,32600.0,14.2332,14.2458,14.2269,14.2332,32600.0
2005-07-29 15:40:00,22.57,22.57,22.53,22.55,59600.0,14.2332,14.2332,14.2079,14.2206,59600.0
2005-07-29 15:45:00,22.54,22.56,22.52,22.56,63000.0,14.2142,14.2269,14.2016,14.2269,63000.0
2005-07-29 15:50:00,22.56,22.57,22.55,22.56,49200.0,14.2269,14.2332,14.2206,14.2269,49200.0
2005-07-29 15:55:00,22.56,22.56,22.52,22.55,151400.0,14.2269,14.2269,14.2016,14.2206,151400.0
2005-08-01 09:30:00,22.53,22.53,22.39,22.46,61000.0,14.2079,14.2079,14.1197,14.1638,61000.0
2005-08-01 09:35:00,22.46,22.5,22.38,22.5,37600.0,14.1638,14.189,14.1133,14.189,37600.0
2005-08-01 09:40:00,22.5,22.5,22.38,22.43,47800.0,14.189,14.189,14.1133,14.1449,47800.0
2005-08-01 09:45:00,22.41,22.43,22.41,22.43,13200.0,14.1323,14.1449,14.1323,14.1449,13200.0
2005-08-01 09:50:00,22.42,22.44,22.42,22.43,29600.0,14.1386,14.1512,14.1386,14.1449,29600.0
2005-08-01 09:55:00,22.44,22.45,22.36,22.36,88400.0,14.1512,14.1575,14.1007,14.1007,88400.0
2005-08-01 10:00:00,22.36,22.4,22.35,22.4,45600.0,14.1007,14.126,14.0944,14.126,45600.0
2005-08-01 10:05:00,22.4,22.4,22.38,22.4,44800.0,14.126,14.126,14.1133,14.126,44800.0
2005-08-01 10:10:00,22.38,22.42,22.38,22.42,18000.0,14.1133,14.1386,14.1133,14.1386,18000.0
2005-08-01 10:15:00,22.41,22.49,22.41,22.48,45000.0,14.1323,14.1827,14.1323,14.1764,45000.0
2005-08-01 10:20:00,22.48,22.52,22.48,22.5,60400.0,14.1764,14.2016,14.1764,14.189,60400.0
2005-08-01 10:25:00,22.52,22.54,22.5,22.52,22200.0,14.2016,14.2142,14.189,14.2016,22200.0
2005-08-01 10:30:00,22.52,22.54,22.52,22.52,18000.0,14.2016,14.2142,14.2016,14.2016,18000.0
2005-08-01 10:35:00,22.52,22.53,22.49,22.5,23000.0,14.2016,14.2079,14.1827,14.189,23000.0
2005-08-01 10:40:00,22.5,22.5,22.48,22.48,124600.0,14.189,14.189,14.1764,14.1764,124600.0
2005-08-01 10:45:00,22.49,22.49,22.42,22.43,21000.0,14.1827,14.1827,14.1386,14.1449,21000.0
2005-08-01 10:50:00,22.43,22.43,22.42,22.42,19000.0,14.1449,14.1449,14.1386,14.1386,19000.0
2005-08-01 10:55:00,22.42,22.42,22.38,22.38,47200.0,14.1386,14.1386,14.1133,14.1133,47200.0
2005-08-01 11:00:00,22.38,22.38,22.35,22.36,55800.0,14.1133,14.1133,14.0944,14.1007,55800.0
2005-08-01 11:05:00,22.35,22.36,22.35,22.36,58200.0,14.0944,14.1007,14.0944,14.1007,58200.0
2005-08-01 11:10:00,22.36,22.38,22.36,22.36,30600.0,14.1007,14.1133,14.1007,14.1007,30600.0
2005-08-01 11:15:00,22.36,22.4,22.36,22.39,31400.0,14.1007,14.126,14.1007,14.1197,31400.0
2005-08-01 11:20:00,22.39,22.4,22.36,22.38,43600.0,14.1197,14.126,14.1007,14.1133,43600.0
2005-08-01 11:25:00,22.37,22.38,22.33,22.34,62600.0,14.107,14.1133,14.0818,14.0881,62600.0
2005-08-01 11:30:00,22.33,22.36,22.33,22.35,38000.0,14.0818,14.1007,14.0818,14.0944,38000.0
2005-08-01 11:35:00,22.34,22.35,22.33,22.33,21200.0,14.0881,14.0944,14.0818,14.0818,21200.0
2005-08-01 11:40:00,22.33,22.33,22.32,22.33,30400.0,14.0818,14.0818,14.0755,14.0818,30400.0
2005-08-01 11:45:00,22.33,22.34,22.32,22.32,21000.0,14.0818,14.0881,14.0755,14.0755,21000.0
2005-08-01 11:50:00,22.33,22.34,22.33,22.34,18800.0,14.0818,14.0881,14.0818,14.0881,18800.0
2005-08-01 11:55:00,22.34,22.34,22.33,22.34,16200.0,14.0881,14.0881,14.0818,14.0881,16200.0
2005-08-01 12:00:00,22.34,22.37,22.34,22.37,27600.0,14.0881,14.107,14.0881,14.107,27600.0
2005-08-01 12:05:00,22.37,22.38,22.36,22.38,13800.0,14.107,14.1133,14.1007,14.1133,13800.0
2005-08-01 12:10:00,22.38,22.38,22.36,22.36,20800.0,14.1133,14.1133,14.1007,14.1007,20800.0
2005-08-01 12:15:00,22.35,22.38,22.35,22.35,22400.0,14.0944,14.1133,14.0944,14.0944,22400.0
2005-08-01 12:20:00,22.36,22.36,22.33,22.35,32400.0,14.1007,14.1007,14.0818,14.0944,32400.0
2005-08-01 12:25:00,22.35,22.37,22.35,22.36,20200.0,14.0944,14.107,14.0944,14.1007,20200.0
2005-08-01 12:30:00,22.37,22.38,22.36,22.36,18200.0,14.107,14.1133,14.1007,14.1007,18200.0
2005-08-01 12:35:00,22.36,22.37,22.35,22.37,18400.0,14.1007,14.107,14.0944,14.107,18400.0
2005-08-01 12:40:00,22.36,22.36,22.36,22.36,11200.0,14.1007,14.1007,14.1007,14.1007,11200.0
2005-08-01 12:45:00,22.35,22.36,22.35,22.36,27200.0,14.0944,14.1007,14.0944,14.1007,27200.0
2005-08-01 12:50:00,22.36,22.36,22.36,22.36,14800.0,14.1007,14.1007,14.1007,14.1007,14800.0
2005-08-01 12:55:00,22.36,22.36,22.35,22.36,16400.0,14.1007,14.1007,14.0944,14.1007,16400.0
2005-08-01 13:00:00,22.35,22.36,22.33,22.33,17600.0,14.0944,14.1007,14.0818,14.0818,17600.0
2005-08-01 13:05:00,22.33,22.35,22.32,22.33,30600.0,14.0818,14.0944,14.0755,14.0818,30600.0
2005-08-01 13:10:00,22.33,22.34,22.32,22.33,17800.0,14.0818,14.0881,14.0755,14.0818,17800.0
2005-08-01 13:15:00,22.33,22.35,22.33,22.34,20200.0,14.0818,14.0944,14.0818,14.0881,20200.0
2005-08-01 13:20:00,22.34,22.35,22.32,22.34,16000.0,14.0881,14.0944,14.0755,14.0881,16000.0
2005-08-01 13:25:00,22.34,22.35,22.33,22.34,13000.0,14.0881,14.0944,14.0818,14.0881,13000.0
2005-08-01 13:30:00,22.34,22.35,22.33,22.34,16200.0,14.0881,14.0944,14.0818,14.0881,16200.0
2005-08-01 13:35:00,22.34,22.35,22.33,22.33,9400.0,14.0881,14.0944,14.0818,14.0818,9400.0
2005-08-01 13:40:00,22.33,22.36,22.33,22.36,72400.0,14.0818,14.1007,14.0818,14.1007,72400.0
2005-08-01 13:45:00,22.35,22.36,22.35,22.35,15200.0,14.0944,14.1007,14.0944,14.0944,15200.0
2005-08-01 13:50:00,22.35,22.35,22.34,22.34,15600.0,14.0944,14.0944,14.0881,14.0881,15600.0
2005-08-01 13:55:00,22.34,22.34,22.33,22.33,25400.0,14.0881,14.0881,14.0818,14.0818,25400.0
2005-08-01 14:00:00,22.33,22.34,22.32,22.33,31800.0,14.0818,14.0881,14.0755,14.0818,31800.0
2005-08-01 14:05:00,22.34,22.35,22.33,22.35,27600.0,14.0881,14.0944,14.0818,14.0944,27600.0
2005-08-01 14:10:00,22.35,22.36,22.34,22.34,55200.0,14.0944,14.1007,14.0881,14.0881,55200.0
2005-08-01 14:15:00,22.34,22.36,22.34,22.36,28800.0,14.0881,14.1007,14.0881,14.1007,28800.0
2005-08-01 14:20:00,22.36,22.36,22.36,22.36,14600.0,14.1007,14.1007,14.1007,14.1007,14600.0
2005-08-01 14:25:00,22.36,22.38,22.36,22.37,29400.0,14.1007,14.1133,14.1007,14.107,29400.0
2005-08-01 14:30:00,22.38,22.38,22.36,22.36,21600.0,14.1133,14.1133,14.1007,14.1007,21600.0
2005-08-01 14:35:00,22.36,22.36,22.34,22.36,41200.0,14.1007,14.1007,14.0881,14.1007,41200.0
2005-08-01 14:40:00,22.36,22.36,22.35,22.36,16800.0,14.1007,14.1007,14.0944,14.1007,16800.0
2005-08-01 14:45:00,22.36,22.36,22.34,22.35,22200.0,14.1007,14.1007,14.0881,14.0944,22200.0
2005-08-01 14:50:00,22.35,22.35,22.34,22.34,14600.0,14.0944,14.0944,14.0881,14.0881,14600.0
2005-08-01 14:55:00,22.34,22.34,22.33,22.34,23000.0,14.0881,14.0881,14.0818,14.0881,23000.0
2005-08-01 15:00:00,22.34,22.34,22.33,22.33,21600.0,14.0881,14.0881,14.0818,14.0818,21600.0
2005-08-01 15:05:00,22.33,22.34,22.32,22.33,35000.0,14.0818,14.0881,14.0755,14.0818,35000.0
2005-08-01 15:10:00,22.34,22.34,22.33,22.34,22000.0,14.0881,14.0881,14.0818,14.0881,22000.0
2005-08-01 15:15:00,22.34,22.35,22.34,22.34,14000.0,14.0881,14.0944,14.0881,14.0881,14000.0
2005-08-01 15:20:00,22.34,22.34,22.33,22.34,24400.0,14.0881,14.0881,14.0818,14.0881,24400.0
2005-08-01 15:25:00,22.34,22.34,22.31,22.33,99400.0,14.0881,14.0881,14.0692,14.0818,99400.0
2005-08-01 15:30:00,22.33,22.34,22.32,22.33,78400.0,14.0818,14.0881,14.0755,14.0818,78400.0
2005-08-01 15:35:00,22.33,22.33,22.3,22.31,63400.0,14.0818,14.0818,14.0629,14.0692,63400.0
2005-08-01 15:40:00,22.31,22.33,22.31,22.33,51000.0,14.0692,14.0818,14.0692,14.0818,51000.0
2005-08-01 15:45:00,22.32,22.33,22.31,22.33,61200.0,14.0755,14.0818,14.0692,14.0818,61200.0
2005-08-01 15:50:00,22.33,22.33,22.28,22.29,166200.0,14.0818,14.0818,14.0503,14.0566,166200.0
2005-08-01 15:55:00,22.29,22.3,22.28,22.28,90400.0,14.0566,14.0629,14.0503,14.0503,90400.0
2005-08-02 09:30:00,22.36,22.39,22.29,22.32,35400.0,14.1007,14.1197,14.0566,14.0755,35400.0
2005-08-02 09:35:00,22.3,22.38,22.29,22.38,19000.0,14.0629,14.1133,14.0566,14.1133,19000.0
2005-08-02 09:40:00,22.38,22.38,22.33,22.35,16400.0,14.1133,14.1133,14.0818,14.0944,16400.0
2005-08-02 09:45:00,22.34,22.36,22.29,22.3,38600.0,14.0881,14.1007,14.0566,14.0629,38600.0
2005-08-02 09:50:00,22.3,22.33,22.3,22.31,17200.0,14.0629,14.0818,14.0629,14.0692,17200.0
2005-08-02 09:55:00,22.3,22.3,22.25,22.28,28600.0,14.0629,14.0629,14.0314,14.0503,28600.0
2005-08-02 10:00:00,22.29,22.35,22.29,22.33,39400.0,14.0566,14.0944,14.0566,14.0818,39400.0
2005-08-02 10:05:00,22.33,22.38,22.32,22.38,44800.0,14.0818,14.1133,14.0755,14.1133,44800.0
2005-08-02 10:10:00,22.37,22.41,22.37,22.39,43400.0,14.107,14.1323,14.107,14.1197,43400.0
2005-08-02 10:15:00,22.4,22.4,22.38,22.39,37000.0,14.126,14.126,14.1133,14.1197,37000.0
2005-08-02 10:20:00,22.39,22.39,22.32,22.34,30200.0,14.1197,14.1197,14.0755,14.0881,30200.0
2005-08-02 10:25:00,22.33,22.35,22.31,22.34,34000.0,14.0818,14.0944,14.0692,14.0881,34000.0
2005-08-02 10:30:00,22.34,22.35,22.32,22.34,95200.0,14.0881,14.0944,14.0755,14.0881,95200.0
2005-08-02 10:35:00,22.34,22.36,22.33,22.33,25000.0,14.0881,14.1007,14.0818,14.0818,25000.0
2005-08-02 10:40:00,22.32,22.36,22.32,22.36,22200.0,14.0755,14.1007,14.0755,14.1007,22200.0
2005-08-02 10:45:00,22.35,22.35,22.32,22.34,31200.0,14.0944,14.0944,14.0755,14.0881,31200.0
2005-08-02 10:50:00,22.33,22.34,22.31,22.32,23000.0,14.0818,14.0881,14.0692,14.0755,23000.0
2005-08-02 10:55:00,22.32,22.33,22.31,22.33,25800.0,14.0755,14.0818,14.0692,14.0818,25800.0
2005-08-02 11:00:00,22.33,22.35,22.32,22.33,27200.0,14.0818,14.0944,14.0755,14.0818,27200.0
2005-08-02 11:05:00,22.33,22.33,22.32,22.32,29200.0,14.0818,14.0818,14.0755,14.0755,29200.0
2005-08-02 11:10:00,22.32,22.33,22.31,22.32,35000.0,14.0755,14.0818,14.0692,14.0755,35000.0
2005-08-02 11:15:00,22.31,22.32,22.31,22.31,25400.0,14.0692,14.0755,14.0692,14.0692,25400.0
2005-08-02 11:20:00,22.31,22.33,22.31,22.32,25200.0,14.0692,14.0818,14.0692,14.0755,25200.0
2005-08-02 11:25:00,22.32,22.33,22.31,22.32,30600.0,14.0755,14.0818,14.0692,14.0755,30600.0
2005-08-02 11:30:00,22.32,22.33,22.31,22.33,19800.0,14.0755,14.0818,14.0692,14.0818,19800.0
2005-08-02 11:35:00,22.32,22.34,22.32,22.32,29000.0,14.0755,14.0881,14.0755,14.0755,29000.0
2005-08-02 11:40:00,22.32,22.33,22.31,22.33,24200.0,14.0755,14.0818,14.0692,14.0818,24200.0
2005-08-02 11:45:00,22.33,22.33,22.3,22.31,13200.0,14.0818,14.0818,14.0629,14.0692,13200.0
2005-08-02 11:50:00,22.31,22.33,22.3,22.32,21600.0,14.0692,14.0818,14.0629,14.0755,21600.0
2005-08-02 11:55:00,22.32,22.33,22.31,22.32,26400.0,14.0755,14.0818,14.0692,14.0755,26400.0
2005-08-02 12:00:00,22.32,22.34,22.31,22.33,36000.0,14.0755,14.0881,14.0692,14.0818,36000.0
2005-08-02 12:05:00,22.33,22.36,22.33,22.35,22600.0,14.0818,14.1007,14.0818,14.0944,22600.0
2005-08-02 12:10:00,22.35,22.38,22.35,22.38,66000.0,14.0944,14.1133,14.0944,14.1133,66000.0
2005-08-02 12:15:00,22.38,22.39,22.37,22.39,15800.0,14.1133,14.1197,14.107,14.1197,15800.0
2005-08-02 12:20:00,22.39,22.4,22.38,22.38,27000.0,14.1197,14.126,14.1133,14.1133,27000.0
2005-08-02 12:25:00,22.38,22.4,22.38,22.38,23200.0,14.1133,14.126,14.1133,14.1133,23200.0
2005-08-02 12:30:00,22.38,22.38,22.37,22.38,19200.0,14.1133,14.1133,14.107,14.1133,19200.0
2005-08-02 12:35:00,22.38,22.38,22.36,22.36,17600.0,14.1133,14.1133,14.1007,14.1007,17600.0
2005-08-02 12:40:00,22.36,22.36,22.35,22.35,24600.0,14.1007,14.1007,14.0944,14.0944,24600.0
2005-08-02 12:45:00,22.35,22.36,22.35,22.35,24000.0,14.0944,14.1007,14.0944,14.0944,24000.0
2005-08-02 12:50:00,22.35,22.36,22.31,22.34,23200.0,14.0944,14.1007,14.0692,14.0881,23200.0
2005-08-02 12:55:00,22.34,22.35,22.34,22.34,11200.0,14.0881,14.0944,14.0881,14.0881,11200.0
2005-08-02 13:00:00,22.34,22.34,22.32,22.32,19400.0,14.0881,14.0881,14.0755,14.0755,19400.0
2005-08-02 13:05:00,22.32,22.32,22.31,22.31,16600.0,14.0755,14.0755,14.0692,14.0692,16600.0
2005-08-02 13:10:00,22.3,22.31,22.29,22.29,32600.0,14.0629,14.0692,14.0566,14.0566,32600.0
2005-08-02 13:15:00,22.3,22.31,22.28,22.3,24800.0,14.0629,14.0692,14.0503,14.0629,24800.0
2005-08-02 13:20:00,22.31,22.31,22.29,22.29,6400.0,14.0692,14.0692,14.0566,14.0566,6400.0
2005-08-02 13:25:00,22.29,22.3,22.28,22.3,25400.0,14.0566,14.0629,14.0503,14.0629,25400.0
2005-08-02 13:30:00,22.3,22.32,22.3,22.32,10600.0,14.0629,14.0755,14.0629,14.0755,10600.0
2005-08-02 13:35:00,22.32,22.32,22.3,22.31,15600.0,14.0755,14.0755,14.0629,14.0692,15600.0
2005-08-02 13:40:00,22.31,22.32,22.31,22.31,13600.0,14.0692,14.0755,14.0692,14.0692,13600.0
2005-08-02 13:45:00,22.3,22.31,22.3,22.31,24200.0,14.0629,14.0692,14.0629,14.0692,24200.0
2005-08-02 13:50:00,22.31,22.31,22.28,22.28,16400.0,14.0692,14.0692,14.0503,14.0503,16400.0
2005-08-02 13:55:00,22.29,22.3,22.29,22.3,16600.0,14.0566,14.0629,14.0566,14.0629,16600.0
2005-08-02 14:00:00,22.3,22.33,22.29,22.33,24800.0,14.0629,14.0818,14.0566,14.0818,24800.0
2005-08-02 14:05:00,22.33,22.35,22.33,22.34,15200.0,14.0818,14.0944,14.0818,14.0881,15200.0
2005-08-02 14:10:00,22.34,22.36,22.33,22.35,50800.0,14.0881,14.1007,14.0818,14.0944,50800.0
2005-08-02 14:15:00,22.35,22.36,22.33,22.35,27000.0,14.0944,14.1007,14.0818,14.0944,27000.0
2005-08-02 14:20:00,22.35,22.35,22.32,22.33,30600.0,14.0944,14.0944,14.0755,14.0818,30600.0
2005-08-02 14:25:00,22.33,22.34,22.31,22.31,16200.0,14.0818,14.0881,14.0692,14.0692,16200.0
2005-08-02 14:30:00,22.31,22.33,22.29,22.33,46000.0,14.0692,14.0818,14.0566,14.0818,46000.0
2005-08-02 14:35:00,22.32,22.32,22.3,22.3,26200.0,14.0755,14.0755,14.0629,14.0629,26200.0
2005-08-02 14:40:00,22.3,22.3,22.28,22.28,15400.0,14.0629,14.0629,14.0503,14.0503,15400.0
2005-08-02 14:45:00,22.28,22.3,22.25,22.25,72200.0,14.0503,14.0629,14.0314,14.0314,72200.0
2005-08-02 14:50:00,22.25,22.29,22.25,22.28,48600.0,14.0314,14.0566,14.0314,14.0503,48600.0
2005-08-02 14:55:00,22.28,22.29,22.26,22.27,24600.0,14.0503,14.0566,14.0377,14.044,24600.0
2005-08-02 15:00:00,22.26,22.28,22.26,22.27,38800.0,14.0377,14.0503,14.0377,14.044,38800.0
2005-08-02 15:05:00,22.27,22.28,22.27,22.27,41200.0,14.044,14.0503,14.044,14.044,41200.0
2005-08-02 15:10:00,22.27,22.28,22.26,22.27,28400.0,14.044,14.0503,14.0377,14.044,28400.0
2005-08-02 15:15:00,22.27,22.3,22.27,22.29,37200.0,14.044,14.0629,14.044,14.0566,37200.0
2005-08-02 15:20:00,22.29,22.3,22.29,22.3,42200.0,14.0566,14.0629,14.0566,14.0629,42200.0
2005-08-02 15:25:00,22.29,22.3,22.29,22.3,61200.0,14.0566,14.0629,14.0566,14.0629,61200.0
2005-08-02 15:30:00,22.3,22.3,22.29,22.29,40600.0,14.0629,14.0629,14.0566,14.0566,40600.0
2005-08-02 15:35:00,22.29,22.3,22.28,22.29,33000.0,14.0566,14.0629,14.0503,14.0566,33000.0
2005-08-02 15:40:00,22.29,22.33,22.29,22.32,37800.0,14.0566,14.0818,14.0566,14.0755,37800.0
2005-08-02 15:45:00,22.32,22.32,22.31,22.32,41200.0,14.0755,14.0755,14.0692,14.0755,41200.0
2005-08-02 15:50:00,22.32,22.34,22.29,22.3,23000.0,14.0755,14.0881,14.0566,14.0629,23000.0
2005-08-02 15:55:00,22.3,22.32,22.28,22.29,74000.0,14.0629,14.0755,14.0503,14.0566,74000.0
2005-08-03 09:30:00,22.22,22.29,22.22,22.23,61200.0,14.0124,14.0566,14.0124,14.0188,61200.0
2005-08-03 09:35:00,22.24,22.37,22.24,22.36,42400.0,14.0251,14.107,14.0251,14.1007,42400.0
2005-08-03 09:40:00,22.35,22.38,22.3,22.38,48200.0,14.0944,14.1133,14.0629,14.1133,48200.0
2005-08-03 09:45:00,22.35,22.43,22.35,22.43,104800.0,14.0944,14.1449,14.0944,14.1449,104800.0
2005-08-03 09:50:00,22.43,22.49,22.43,22.47,87400.0,14.1449,14.1827,14.1449,14.1701,87400.0
2005-08-03 09:55:00,22.47,22.47,22.42,22.42,25200.0,14.1701,14.1701,14.1386,14.1386,25200.0
2005-08-03 10:00:00,22.42,22.45,22.39,22.4,50800.0,14.1386,14.1575,14.1197,14.126,50800.0
2005-08-03 10:05:00,22.4,22.41,22.35,22.36,53200.0,14.126,14.1323,14.0944,14.1007,53200.0
2005-08-03 10:10:00,22.35,22.35,22.3,22.34,43000.0,14.0944,14.0944,14.0629,14.0881,43000.0
2005-08-03 10:15:00,22.34,22.36,22.32,22.36,26000.0,14.0881,14.1007,14.0755,14.1007,26000.0
2005-08-03 10:20:00,22.36,22.36,22.3,22.34,30400.0,14.1007,14.1007,14.0629,14.0881,30400.0
2005-08-03 10:25:00,22.32,22.33,22.3,22.33,20000.0,14.0755,14.0818,14.0629,14.0818,20000.0
2005-08-03 10:30:00,22.33,22.35,22.28,22.34,35000.0,14.0818,14.0944,14.0503,14.0881,35000.0
2005-08-03 10:35:00,22.34,22.36,22.33,22.34,66000.0,14.0881,14.1007,14.0818,14.0881,66000.0
2005-08-03 10:40:00,22.34,22.35,22.32,22.34,24800.0,14.0881,14.0944,14.0755,14.0881,24800.0
2005-08-03 10:45:00,22.34,22.39,22.34,22.36,29000.0,14.0881,14.1197,14.0881,14.1007,29000.0
2005-08-03 10:50:00,22.36,22.39,22.36,22.38,26600.0,14.1007,14.1197,14.1007,14.1133,26600.0
2005-08-03 10:55:00,22.38,22.39,22.34,22.35,31800.0,14.1133,14.1197,14.0881,14.0944,31800.0
2005-08-03 11:00:00,22.36,22.38,22.36,22.36,50400.0,14.1007,14.1133,14.1007,14.1007,50400.0
2005-08-03 11:05:00,22.36,22.36,22.33,22.34,34000.0,14.1007,14.1007,14.0818,14.0881,34000.0
2005-08-03 11:10:00,22.34,22.35,22.33,22.34,33800.0,14.0881,14.0944,14.0818,14.0881,33800.0
2005-08-03 11:15:00,22.34,22.35,22.33,22.35,53800.0,14.0881,14.0944,14.0818,14.0944,53800.0
2005-08-03 11:20:00,22.35,22.38,22.35,22.38,49400.0,14.0944,14.1133,14.0944,14.1133,49400.0
2005-08-03 11:25:00,22.38,22.41,22.38,22.41,22600.0,14.1133,14.1323,14.1133,14.1323,22600.0
2005-08-03 11:30:00,22.41,22.42,22.38,22.38,24600.0,14.1323,14.1386,14.1133,14.1133,24600.0
2005-08-03 11:35:00,22.38,22.38,22.36,22.38,18200.0,14.1133,14.1133,14.1007,14.1133,18200.0
2005-08-03 11:40:00,22.37,22.38,22.36,22.38,21600.0,14.107,14.1133,14.1007,14.1133,21600.0
2005-08-03 11:45:00,22.38,22.38,22.33,22.33,34800.0,14.1133,14.1133,14.0818,14.0818,34800.0
2005-08-03 11:50:00,22.33,22.34,22.32,22.33,31400.0,14.0818,14.0881,14.0755,14.0818,31400.0
2005-08-03 11:55:00,22.33,22.34,22.32,22.34,13800.0,14.0818,14.0881,14.0755,14.0881,13800.0
2005-08-03 12:00:00,22.34,22.35,22.34,22.35,6400.0,14.0881,14.0944,14.0881,14.0944,6400.0
2005-08-03 12:05:00,22.35,22.35,22.33,22.33,10800.0,14.0944,14.0944,14.0818,14.0818,10800.0
2005-08-03 12:10:00,22.34,22.34,22.32,22.32,14800.0,14.0881,14.0881,14.0755,14.0755,14800.0
2005-08-03 12:15:00,22.31,22.33,22.31,22.33,19400.0,14.0692,14.0818,14.0692,14.0818,19400.0
2005-08-03 12:20:00,22.33,22.36,22.33,22.35,14200.0,14.0818,14.1007,14.0818,14.0944,14200.0
2005-08-03 12:25:00,22.35,22.38,22.35,22.38,30400.0,14.0944,14.1133,14.0944,14.1133,30400.0
2005-08-03 12:30:00,22.37,22.38,22.36,22.38,11200.0,14.107,14.1133,14.1007,14.1133,11200.0
2005-08-03 12:35:00,22.38,22.39,22.38,22.39,38600.0,14.1133,14.1197,14.1133,14.1197,38600.0
2005-08-03 12:40:00,22.39,22.4,22.39,22.39,18600.0,14.1197,14.126,14.1197,14.1197,18600.0
2005-08-03 12:45:00,22.39,22.4,22.39,22.39,13400.0,14.1197,14.126,14.1197,14.1197,13400.0
2005-08-03 12:50:00,22.39,22.41,22.39,22.4,21800.0,14.1197,14.1323,14.1197,14.126,21800.0
2005-08-03 12:55:00,22.4,22.4,22.39,22.4,12600.0,14.126,14.126,14.1197,14.126,12600.0
2005-08-03 13:00:00,22.39,22.4,22.37,22.38,12200.0,14.1197,14.126,14.107,14.1133,12200.0
2005-08-03 13:05:00,22.37,22.4,22.37,22.4,37600.0,14.107,14.126,14.107,14.126,37600.0
2005-08-03 13:10:00,22.4,22.4,22.39,22.4,12200.0,14.126,14.126,14.1197,14.126,12200.0
2005-08-03 13:15:00,22.39,22.4,22.39,22.39,16600.0,14.1197,14.126,14.1197,14.1197,16600.0
2005-08-03 13:20:00,22.39,22.39,22.39,22.39,12800.0,14.1197,14.1197,14.1197,14.1197,12800.0
2005-08-03 13:25:00,22.39,22.39,22.38,22.38,8800.0,14.1197,14.1197,14.1133,14.1133,8800.0
2005-08-03 13:30:00,22.39,22.39,22.38,22.39,20400.0,14.1197,14.1197,14.1133,14.1197,20400.0
2005-08-03 13:35:00,22.39,22.39,22.38,22.38,12600.0,14.1197,14.1197,14.1133,14.1133,12600.0
2005-08-03 13:40:00,22.38,22.39,22.38,22.39,9800.0,14.1133,14.1197,14.1133,14.1197,9800.0
2005-08-03 13:45:00,22.39,22.39,22.38,22.39,161200.0,14.1197,14.1197,14.1133,14.1197,161200.0
2005-08-03 13:50:00,22.39,22.4,22.38,22.39,18200.0,14.1197,14.126,14.1133,14.1197,18200.0
2005-08-03 13:55:00,22.4,22.41,22.39,22.4,23200.0,14.126,14.1323,14.1197,14.126,23200.0
2005-08-03 14:00:00,22.4,22.41,22.4,22.4,14400.0,14.126,14.1323,14.126,14.126,14400.0
2005-08-03 14:05:00,22.41,22.41,22.4,22.41,22000.0,14.1323,14.1323,14.126,14.1323,22000.0
2005-08-03 14:10:00,22.41,22.41,22.39,22.39,31800.0,14.1323,14.1323,14.1197,14.1197,31800.0
2005-08-03 14:15:00,22.4,22.4,22.39,22.4,33800.0,14.126,14.126,14.1197,14.126,33800.0
2005-08-03 14:20:00,22.39,22.39,22.38,22.38,24400.0,14.1197,14.1197,14.1133,14.1133,24400.0
2005-08-03 14:25:00,22.37,22.37,22.36,22.36,35800.0,14.107,14.107,14.1007,14.1007,35800.0
2005-08-03 14:30:00,22.36,22.37,22.35,22.37,21600.0,14.1007,14.107,14.0944,14.107,21600.0
2005-08-03 14:35:00,22.36,22.39,22.36,22.39,25400.0,14.1007,14.1197,14.1007,14.1197,25400.0
2005-08-03 14:40:00,22.38,22.39,22.36,22.36,40000.0,14.1133,14.1197,14.1007,14.1007,40000.0
2005-08-03 14:45:00,22.36,22.36,22.35,22.35,14000.0,14.1007,14.1007,14.0944,14.0944,14000.0
2005-08-03 14:50:00,22.35,22.35,22.31,22.32,29600.0,14.0944,14.0944,14.0692,14.0755,29600.0
2005-08-03 14:55:00,22.32,22.32,22.3,22.3,37400.0,14.0755,14.0755,14.0629,14.0629,37400.0
2005-08-03 15:00:00,22.3,22.31,22.28,22.29,69200.0,14.0629,14.0692,14.0503,14.0566,69200.0
2005-08-03 15:05:00,22.29,22.34,22.28,22.34,69600.0,14.0566,14.0881,14.0503,14.0881,69600.0
2005-08-03 15:10:00,22.34,22.37,22.34,22.36,22600.0,14.0881,14.107,14.0881,14.1007,22600.0
2005-08-03 15:15:00,22.36,22.38,22.36,22.38,35800.0,14.1007,14.1133,14.1007,14.1133,35800.0
2005-08-03 15:20:00,22.38,22.4,22.38,22.4,36200.0,14.1133,14.126,14.1133,14.126,36200.0
2005-08-03 15:25:00,22.4,22.4,22.38,22.38,26000.0,14.126,14.126,14.1133,14.1133,26000.0
2005-08-03 15:30:00,22.38,22.39,22.37,22.38,41000.0,14.1133,14.1197,14.107,14.1133,41000.0
2005-08-03 15:35:00,22.38,22.38,22.36,22.37,69000.0,14.1133,14.1133,14.1007,14.107,69000.0
2005-08-03 15:40:00,22.37,22.41,22.37,22.4,69200.0,14.107,14.1323,14.107,14.126,69200.0
2005-08-03 15:45:00,22.41,22.43,22.4,22.43,80000.0,14.1323,14.1449,14.126,14.1449,80000.0
2005-08-03 15:50:00,22.42,22.43,22.4,22.43,61400.0,14.1386,14.1449,14.126,14.1449,61400.0
2005-08-03 15:55:00,22.43,22.45,22.43,22.44,100200.0,14.1449,14.1575,14.1449,14.1512,100200.0
2005-08-04 09:30:00,22.32,22.32,22.14,22.16,97400.0,14.0755,14.0755,13.962,13.9746,97400.0
2005-08-04 09:35:00,22.17,22.29,22.15,22.22,41600.0,13.9809,14.0566,13.9683,14.0124,41600.0
2005-08-04 09:40:00,22.22,22.27,22.21,22.27,36800.0,14.0124,14.044,14.0061,14.044,36800.0
2005-08-04 09:45:00,22.26,22.28,22.25,22.26,55000.0,14.0377,14.0503,14.0314,14.0377,55000.0
2005-08-04 09:50:00,22.27,22.28,22.26,22.27,35800.0,14.044,14.0503,14.0377,14.044,35800.0
2005-08-04 09:55:00,22.27,22.41,22.27,22.32,95200.0,14.044,14.1323,14.044,14.0755,95200.0
2005-08-04 10:00:00,22.32,22.33,22.25,22.28,71600.0,14.0755,14.0818,14.0314,14.0503,71600.0
2005-08-04 10:05:00,22.27,22.31,22.27,22.31,51200.0,14.044,14.0692,14.044,14.0692,51200.0
2005-08-04 10:10:00,22.31,22.31,22.27,22.29,47200.0,14.0692,14.0692,14.044,14.0566,47200.0
2005-08-04 10:15:00,22.29,22.3,22.28,22.3,43200.0,14.0566,14.0629,14.0503,14.0629,43200.0
2005-08-04 10:20:00,22.3,22.31,22.25,22.25,82600.0,14.0629,14.0692,14.0314,14.0314,82600.0
2005-08-04 10:25:00,22.25,22.25,22.2,22.21,23200.0,14.0314,14.0314,13.9998,14.0061,23200.0
2005-08-04 10:30:00,22.21,22.21,22.18,22.2,41600.0,14.0061,14.0061,13.9872,13.9998,41600.0
2005-08-04 10:35:00,22.2,22.22,22.2,22.21,24600.0,13.9998,14.0124,13.9998,14.0061,24600.0
2005-08-04 10:40:00,22.21,22.22,22.2,22.2,14600.0,14.0061,14.0124,13.9998,13.9998,14600.0
2005-08-04 10:45:00,22.19,22.22,22.19,22.2,18400.0,13.9935,14.0124,13.9935,13.9998,18400.0
2005-08-04 10:50:00,22.21,22.21,22.18,22.18,13600.0,14.0061,14.0061,13.9872,13.9872,13600.0
2005-08-04 10:55:00,22.18,22.2,22.18,22.18,59000.0,13.9872,13.9998,13.9872,13.9872,59000.0
2005-08-04 11:00:00,22.2,22.22,22.19,22.21,33600.0,13.9998,14.0124,13.9935,14.0061,33600.0
2005-08-04 11:05:00,22.21,22.23,22.21,22.21,38800.0,14.0061,14.0188,14.0061,14.0061,38800.0
2005-08-04 11:10:00,22.22,22.22,22.18,22.18,38800.0,14.0124,14.0124,13.9872,13.9872,38800.0
2005-08-04 11:15:00,22.19,22.22,22.18,22.21,33600.0,13.9935,14.0124,13.9872,14.0061,33600.0
2005-08-04 11:20:00,22.22,22.23,22.19,22.22,33400.0,14.0124,14.0188,13.9935,14.0124,33400.0
2005-08-04 11:25:00,22.22,22.22,22.19,22.22,66800.0,14.0124,14.0124,13.9935,14.0124,66800.0
2005-08-04 11:30:00,22.21,22.23,22.21,22.23,36200.0,14.0061,14.0188,14.0061,14.0188,36200.0
2005-08-04 11:35:00,22.22,22.23,22.22,22.23,23200.0,14.0124,14.0188,14.0124,14.0188,23200.0
2005-08-04 11:40:00,22.22,22.24,22.22,22.23,22800.0,14.0124,14.0251,14.0124,14.0188,22800.0
2005-08-04 11:45:00,22.23,22.25,22.23,22.23,19200.0,14.0188,14.0314,14.0188,14.0188,19200.0
2005-08-04 11:50:00,22.24,22.26,22.23,22.25,21600.0,14.0251,14.0377,14.0188,14.0314,21600.0
2005-08-04 11:55:00,22.25,22.26,22.23,22.23,40800.0,14.0314,14.0377,14.0188,14.0188,40800.0
2005-08-04 12:00:00,22.23,22.25,22.21,22.21,21000.0,14.0188,14.0314,14.0061,14.0061,21000.0
2005-08-04 12:05:00,22.21,22.21,22.17,22.18,24400.0,14.0061,14.0061,13.9809,13.9872,24400.0
2005-08-04 12:10:00,22.17,22.19,22.17,22.19,14000.0,13.9809,13.9935,13.9809,13.9935,14000.0
2005-08-04 12:15:00,22.18,22.2,22.17,22.18,22000.0,13.9872,13.9998,13.9809,13.9872,22000.0
2005-08-04 12:20:00,22.18,22.19,22.18,22.19,16000.0,13.9872,13.9935,13.9872,13.9935,16000.0
2005-08-04 12:25:00,22.19,22.2,22.17,22.18,23800.0,13.9935,13.9998,13.9809,13.9872,23800.0
2005-08-04 12:30:00,22.17,22.18,22.16,22.17,14400.0,13.9809,13.9872,13.9746,13.9809,14400.0
2005-08-04 12:35:00,22.17,22.18,22.17,22.18,12200.0,13.9809,13.9872,13.9809,13.9872,12200.0
2005-08-04 12:40:00,22.18,22.18,22.17,22.18,13600.0,13.9872,13.9872,13.9809,13.9872,13600.0
2005-08-04 12:45:00,22.17,22.18,22.16,22.16,19200.0,13.9809,13.9872,13.9746,13.9746,19200.0
2005-08-04 12:50:00,22.17,22.17,22.15,22.16,24800.0,13.9809,13.9809,13.9683,13.9746,24800.0
2005-08-04 12:55:00,22.15,22.16,22.15,22.16,19000.0,13.9683,13.9746,13.9683,13.9746,19000.0
2005-08-04 13:00:00,22.16,22.17,22.15,22.17,15200.0,13.9746,13.9809,13.9683,13.9809,15200.0
2005-08-04 13:05:00,22.17,22.18,22.17,22.18,11200.0,13.9809,13.9872,13.9809,13.9872,11200.0
2005-08-04 13:10:00,22.18,22.18,22.18,22.18,8000.0,13.9872,13.9872,13.9872,13.9872,8000.0
2005-08-04 13:15:00,22.18,22.18,22.17,22.17,29800.0,13.9872,13.9872,13.9809,13.9809,29800.0
2005-08-04 13:20:00,22.17,22.18,22.17,22.18,43600.0,13.9809,13.9872,13.9809,13.9872,43600.0
2005-08-04 13:25:00,22.18,22.2,22.17,22.19,36200.0,13.9872,13.9998,13.9809,13.9935,36200.0
2005-08-04 13:30:00,22.19,22.19,22.17,22.18,34000.0,13.9935,13.9935,13.9809,13.9872,34000.0
2005-08-04 13:35:00,22.18,22.19,22.17,22.18,20800.0,13.9872,13.9935,13.9809,13.9872,20800.0
2005-08-04 13:40:00,22.18,22.2,22.18,22.19,15200.0,13.9872,13.9998,13.9872,13.9935,15200.0
2005-08-04 13:45:00,22.19,22.2,22.18,22.18,22400.0,13.9935,13.9998,13.9872,13.9872,22400.0
2005-08-04 13:50:00,22.18,22.18,22.18,22.18,17000.0,13.9872,13.9872,13.9872,13.9872,17000.0
2005-08-04 13:55:00,22.18,22.18,22.17,22.18,20000.0,13.9872,13.9872,13.9809,13.9872,20000.0
2005-08-04 14:00:00,22.18,22.2,22.17,22.2,28600.0,13.9872,13.9998,13.9809,13.9998,28600.0
2005-08-04 14:05:00,22.18,22.2,22.18,22.18,26800.0,13.9872,13.9998,13.9872,13.9872,26800.0
2005-08-04 14:10:00,22.18,22.18,22.17,22.18,19600.0,13.9872,13.9872,13.9809,13.9872,19600.0
2005-08-04 14:15:00,22.18,22.18,22.16,22.17,38400.0,13.9872,13.9872,13.9746,13.9809,38400.0
2005-08-04 14:20:00,22.16,22.16,22.15,22.16,49400.0,13.9746,13.9746,13.9683,13.9746,49400.0
2005-08-04 14:25:00,22.16,22.18,22.16,22.17,29400.0,13.9746,13.9872,13.9746,13.9809,29400.0
2005-08-04 14:30:00,22.17,22.2,22.16,22.2,47800.0,13.9809,13.9998,13.9746,13.9998,47800.0
2005-08-04 14:35:00,22.2,22.21,22.18,22.18,27800.0,13.9998,14.0061,13.9872,13.9872,27800.0
2005-08-04 14:40:00,22.19,22.2,22.18,22.19,30000.0,13.9935,13.9998,13.9872,13.9935,30000.0
2005-08-04 14:45:00,22.18,22.2,22.18,22.18,27200.0,13.9872,13.9998,13.9872,13.9872,27200.0
2005-08-04 14:50:00,22.18,22.18,22.17,22.18,30200.0,13.9872,13.9872,13.9809,13.9872,30200.0
2005-08-04 14:55:00,22.18,22.18,22.18,22.18,21400.0,13.9872,13.9872,13.9872,13.9872,21400.0
2005-08-04 15:00:00,22.18,22.2,22.18,22.18,41200.0,13.9872,13.9998,13.9872,13.9872,41200.0
2005-08-04 15:05:00,22.18,22.2,22.18,22.2,33000.0,13.9872,13.9998,13.9872,13.9998,33000.0
2005-08-04 15:10:00,22.2,22.2,22.17,22.17,44600.0,13.9998,13.9998,13.9809,13.9809,44600.0
2005-08-04 15:15:00,22.17,22.17,22.14,22.15,106200.0,13.9809,13.9809,13.962,13.9683,106200.0
2005-08-04 15:20:00,22.15,22.17,22.15,22.17,37800.0,13.9683,13.9809,13.9683,13.9809,37800.0
2005-08-04 15:25:00,22.18,22.18,22.17,22.18,46400.0,13.9872,13.9872,13.9809,13.9872,46400.0
2005-08-04 15:30:00,22.18,22.18,22.16,22.16,52800.0,13.9872,13.9872,13.9746,13.9746,52800.0
2005-08-04 15:35:00,22.16,22.16,22.15,22.15,50200.0,13.9746,13.9746,13.9683,13.9683,50200.0
2005-08-04 15:40:00,22.15,22.16,22.13,22.16,70800.0,13.9683,13.9746,13.9557,13.9746,70800.0
2005-08-04 15:45:00,22.16,22.17,22.15,22.16,52400.0,13.9746,13.9809,13.9683,13.9746,52400.0
2005-08-04 15:50:00,22.16,22.18,22.16,22.17,51200.0,13.9746,13.9872,13.9746,13.9809,51200.0
2005-08-04 15:55:00,22.17,22.17,22.15,22.15,62600.0,13.9809,13.9809,13.9683,13.9683,62600.0
2005-08-05 09:30:00,22.08,22.15,22.08,22.09,55600.0,13.9242,13.9683,13.9242,13.9305,55600.0
2005-08-05 09:35:00,22.09,22.09,22.05,22.09,32200.0,13.9305,13.9305,13.9052,13.9305,32200.0
2005-08-05 09:40:00,22.09,22.11,22.08,22.1,22400.0,13.9305,13.9431,13.9242,13.9368,22400.0
2005-08-05 09:45:00,22.11,22.14,22.1,22.13,19400.0,13.9431,13.962,13.9368,13.9557,19400.0
2005-08-05 09:50:00,22.12,22.13,22.06,22.07,19000.0,13.9494,13.9557,13.9115,13.9179,19000.0
2005-08-05 09:55:00,22.07,22.13,22.06,22.09,32200.0,13.9179,13.9557,13.9115,13.9305,32200.0
2005-08-05 10:00:00,22.1,22.1,22.07,22.07,31400.0,13.9368,13.9368,13.9179,13.9179,31400.0
2005-08-05 10:05:00,22.07,22.09,22.05,22.06,18200.0,13.9179,13.9305,13.9052,13.9115,18200.0
2005-08-05 10:10:00,22.06,22.06,22.04,22.05,22000.0,13.9115,13.9115,13.8989,13.9052,22000.0
2005-08-05 10:15:00,22.04,22.05,22.01,22.03,19400.0,13.8989,13.9052,13.88,13.8926,19400.0
2005-08-05 10:20:00,22.03,22.04,21.99,22.01,46000.0,13.8926,13.8989,13.8674,13.88,46000.0
2005-08-05 10:25:00,22.01,22.02,21.99,21.99,25400.0,13.88,13.8863,13.8674,13.8674,25400.0
2005-08-05 10:30:00,21.99,22.0,21.97,21.97,38800.0,13.8674,13.8737,13.8548,13.8548,38800.0
2005-08-05 10:35:00,21.97,21.97,21.93,21.95,20400.0,13.8548,13.8548,13.8296,13.8422,20400.0
2005-08-05 10:40:00,21.95,21.95,21.93,21.95,22600.0,13.8422,13.8422,13.8296,13.8422,22600.0
2005-08-05 10:45:00,21.94,21.96,21.93,21.95,21600.0,13.8359,13.8485,13.8296,13.8422,21600.0
2005-08-05 10:50:00,21.95,21.98,21.95,21.97,53000.0,13.8422,13.8611,13.8422,13.8548,53000.0
2005-08-05 10:55:00,21.96,22.0,21.96,22.0,14800.0,13.8485,13.8737,13.8485,13.8737,14800.0
2005-08-05 11:00:00,22.0,22.03,22.0,22.0,31200.0,13.8737,13.8926,13.8737,13.8737,31200.0
2005-08-05 11:05:00,22.0,22.0,21.99,21.99,39200.0,13.8737,13.8737,13.8674,13.8674,39200.0
2005-08-05 11:10:00,21.99,22.0,21.98,21.99,31200.0,13.8674,13.8737,13.8611,13.8674,31200.0
2005-08-05 11:15:00,21.98,22.0,21.96,21.96,101600.0,13.8611,13.8737,13.8485,13.8485,101600.0
2005-08-05 11:20:00,21.96,21.96,21.92,21.92,70200.0,13.8485,13.8485,13.8233,13.8233,70200.0
2005-08-05 11:25:00,21.92,21.92,21.87,21.9,86400.0,13.8233,13.8233,13.7917,13.8106,86400.0
2005-08-05 11:30:00,21.9,21.9,21.88,21.89,35800.0,13.8106,13.8106,13.798,13.8043,35800.0
2005-08-05 11:35:00,21.88,21.88,21.86,21.86,31000.0,13.798,13.798,13.7854,13.7854,31000.0
2005-08-05 11:40:00,21.86,21.86,21.84,21.86,34200.0,13.7854,13.7854,13.7728,13.7854,34200.0
2005-08-05 11:45:00,21.85,21.89,21.85,21.89,47800.0,13.7791,13.8043,13.7791,13.8043,47800.0
2005-08-05 11:50:00,21.88,21.88,21.83,21.83,32800.0,13.798,13.798,13.7665,13.7665,32800.0
2005-08-05 11:55:00,21.83,21.84,21.81,21.84,30800.0,13.7665,13.7728,13.7539,13.7728,30800.0
2005-08-05 12:00:00,21.84,21.88,21.83,21.86,60800.0,13.7728,13.798,13.7665,13.7854,60800.0
2005-08-05 12:05:00,21.86,21.89,21.85,21.85,38800.0,13.7854,13.8043,13.7791,13.7791,38800.0
2005-08-05 12:10:00,21.85,21.87,21.84,21.84,32200.0,13.7791,13.7917,13.7728,13.7728,32200.0
2005-08-05 12:15:00,21.84,21.85,21.81,21.83,33000.0,13.7728,13.7791,13.7539,13.7665,33000.0
2005-08-05 12:20:00,21.84,21.85,21.83,21.84,17200.0,13.7728,13.7791,13.7665,13.7728,17200.0
2005-08-05 12:25:00,21.84,21.89,21.84,21.86,22400.0,13.7728,13.8043,13.7728,13.7854,22400.0
2005-08-05 12:30:00,21.86,21.87,21.86,21.87,13400.0,13.7854,13.7917,13.7854,13.7917,13400.0
2005-08-05 12:35:00,21.86,21.86,21.83,21.84,13200.0,13.7854,13.7854,13.7665,13.7728,13200.0
2005-08-05 12:40:00,21.84,21.86,21.82,21.82,15000.0,13.7728,13.7854,13.7602,13.7602,15000.0
2005-08-05 12:45:00,21.82,21.84,21.81,21.82,28400.0,13.7602,13.7728,13.7539,13.7602,28400.0
2005-08-05 12:50:00,21.83,21.83,21.81,21.81,8200.0,13.7665,13.7665,13.7539,13.7539,8200.0
2005-08-05 12:55:00,21.81,21.85,21.81,21.84,12600.0,13.7539,13.7791,13.7539,13.7728,12600.0
2005-08-05 13:00:00,21.85,21.86,21.84,21.85,13400.0,13.7791,13.7854,13.7728,13.7791,13400.0
2005-08-05 13:05:00,21.85,21.86,21.84,21.85,10200.0,13.7791,13.7854,13.7728,13.7791,10200.0
2005-08-05 13:10:00,21.85,21.86,21.84,21.86,13600.0,13.7791,13.7854,13.7728,13.7854,13600.0
2005-08-05 13:15:00,21.85,21.85,21.83,21.83,24200.0,13.7791,13.7791,13.7665,13.7665,24200.0
2005-08-05 13:20:00,21.82,21.83,21.82,21.82,11800.0,13.7602,13.7665,13.7602,13.7602,11800.0
2005-08-05 13:25:00,21.82,21.82,21.81,21.82,16200.0,13.7602,13.7602,13.7539,13.7602,16200.0
2005-08-05 13:30:00,21.82,21.83,21.82,21.83,35000.0,13.7602,13.7665,13.7602,13.7665,35000.0
2005-08-05 13:35:00,21.83,21.84,21.83,21.83,21600.0,13.7665,13.7728,13.7665,13.7665,21600.0
2005-08-05 13:40:00,21.83,21.83,21.83,21.83,29200.0,13.7665,13.7665,13.7665,13.7665,29200.0
2005-08-05 13:45:00,21.82,21.83,21.81,21.83,37400.0,13.7602,13.7665,13.7539,13.7665,37400.0
2005-08-05 13:50:00,21.83,21.84,21.82,21.84,22400.0,13.7665,13.7728,13.7602,13.7728,22400.0
2005-08-05 13:55:00,21.84,21.84,21.81,21.83,20800.0,13.7728,13.7728,13.7539,13.7665,20800.0
2005-08-05 14:00:00,21.82,21.83,21.82,21.83,8600.0,13.7602,13.7665,13.7602,13.7665,8600.0
2005-08-05 14:05:00,21.83,21.83,21.81,21.82,8200.0,13.7665,13.7665,13.7539,13.7602,8200.0
2005-08-05 14:10:00,21.82,21.83,21.8,21.81,13200.0,13.7602,13.7665,13.7476,13.7539,13200.0
2005-08-05 14:15:00,21.81,21.82,21.81,21.81,15400.0,13.7539,13.7602,13.7539,13.7539,15400.0
2005-08-05 14:20:00,21.8,21.81,21.79,21.81,19800.0,13.7476,13.7539,13.7413,13.7539,19800.0
2005-08-05 14:25:00,21.8,21.81,21.79,21.8,22600.0,13.7476,13.7539,13.7413,13.7476,22600.0
2005-08-05 14:30:00,21.8,21.81,21.8,21.81,13200.0,13.7476,13.7539,13.7476,13.7539,13200.0
2005-08-05 14:35:00,21.81,21.84,21.81,21.82,31000.0,13.7539,13.7728,13.7539,13.7602,31000.0
2005-08-05 14:40:00,21.82,21.83,21.82,21.82,34600.0,13.7602,13.7665,13.7602,13.7602,34600.0
2005-08-05 14:45:00,21.83,21.84,21.82,21.83,32200.0,13.7665,13.7728,13.7602,13.7665,32200.0
2005-08-05 14:50:00,21.84,21.84,21.83,21.83,23800.0,13.7728,13.7728,13.7665,13.7665,23800.0
2005-08-05 14:55:00,21.83,21.84,21.81,21.83,57800.0,13.7665,13.7728,13.7539,13.7665,57800.0
2005-08-05 15:00:00,21.83,21.88,21.83,21.86,27600.0,13.7665,13.798,13.7665,13.7854,27600.0
2005-08-05 15:05:00,21.87,21.88,21.86,21.86,21600.0,13.7917,13.798,13.7854,13.7854,21600.0
2005-08-05 15:10:00,21.86,21.86,21.84,21.86,21800.0,13.7854,13.7854,13.7728,13.7854,21800.0
2005-08-05 15:15:00,21.85,21.86,21.85,21.85,38800.0,13.7791,13.7854,13.7791,13.7791,38800.0
2005-08-05 15:20:00,21.85,21.86,21.85,21.86,19600.0,13.7791,13.7854,13.7791,13.7854,19600.0
2005-08-05 15:25:00,21.85,21.86,21.83,21.86,27000.0,13.7791,13.7854,13.7665,13.7854,27000.0
2005-08-05 15:30:00,21.85,21.86,21.85,21.85,38400.0,13.7791,13.7854,13.7791,13.7791,38400.0
2005-08-05 15:35:00,21.85,21.88,21.84,21.85,19400.0,13.7791,13.798,13.7728,13.7791,19400.0
2005-08-05 15:40:00,21.85,21.85,21.83,21.85,29400.0,13.7791,13.7791,13.7665,13.7791,29400.0
2005-08-05 15:45:00,21.85,21.85,21.82,21.83,48800.0,13.7791,13.7791,13.7602,13.7665,48800.0
2005-08-05 15:50:00,21.83,21.84,21.81,21.83,47600.0,13.7665,13.7728,13.7539,13.7665,47600.0
2005-08-05 15:55:00,21.83,21.85,21.82,21.83,59400.0,13.7665,13.7791,13.7602,13.7665,59400.0
2005-08-08 09:30:00,21.85,21.95,21.8,21.81,46000.0,13.7791,13.8422,13.7476,13.7539,46000.0
2005-08-08 09:35:00,21.82,21.86,21.8,21.84,25600.0,13.7602,13.7854,13.7476,13.7728,25600.0
2005-08-08 09:40:00,21.83,21.91,21.82,21.83,34400.0,13.7665,13.817,13.7602,13.7665,34400.0
2005-08-08 09:45:00,21.83,21.86,21.79,21.79,39800.0,13.7665,13.7854,13.7413,13.7413,39800.0
2005-08-08 09:50:00,21.79,21.83,21.75,21.83,63200.0,13.7413,13.7665,13.7161,13.7665,63200.0
2005-08-08 09:55:00,21.83,21.85,21.81,21.81,17200.0,13.7665,13.7791,13.7539,13.7539,17200.0
2005-08-08 10:00:00,21.82,21.86,21.82,21.86,26200.0,13.7602,13.7854,13.7602,13.7854,26200.0
2005-08-08 10:05:00,21.86,21.89,21.86,21.86,40000.0,13.7854,13.8043,13.7854,13.7854,40000.0
2005-08-08 10:10:00,21.86,21.89,21.85,21.88,28000.0,13.7854,13.8043,13.7791,13.798,28000.0
2005-08-08 10:15:00,21.87,21.9,21.86,21.89,28000.0,13.7917,13.8106,13.7854,13.8043,28000.0
2005-08-08 10:20:00,21.89,21.89,21.87,21.89,37400.0,13.8043,13.8043,13.7917,13.8043,37400.0
2005-08-08 10:25:00,21.88,21.89,21.86,21.88,48200.0,13.798,13.8043,13.7854,13.798,48200.0
2005-08-08 10:30:00,21.86,21.88,21.86,21.88,34600.0,13.7854,13.798,13.7854,13.798,34600.0
2005-08-08 10:35:00,21.88,21.88,21.86,21.86,19000.0,13.798,13.798,13.7854,13.7854,19000.0
2005-08-08 10:40:00,21.87,21.87,21.86,21.86,38600.0,13.7917,13.7917,13.7854,13.7854,38600.0
2005-08-08 10:45:00,21.86,21.86,21.84,21.85,30200.0,13.7854,13.7854,13.7728,13.7791,30200.0
2005-08-08 10:50:00,21.85,21.85,21.84,21.85,27400.0,13.7791,13.7791,13.7728,13.7791,27400.0
2005-08-08 10:55:00,21.85,21.85,21.84,21.85,46400.0,13.7791,13.7791,13.7728,13.7791,46400.0
2005-08-08 11:00:00,21.85,21.86,21.85,21.86,36200.0,13.7791,13.7854,13.7791,13.7854,36200.0
2005-08-08 11:05:00,21.86,21.86,21.84,21.86,19600.0,13.7854,13.7854,13.7728,13.7854,19600.0
2005-08-08 11:10:00,21.86,21.86,21.86,21.86,28800.0,13.7854,13.7854,13.7854,13.7854,28800.0
2005-08-08 11:15:00,21.85,21.86,21.85,21.86,22600.0,13.7791,13.7854,13.7791,13.7854,22600.0
2005-08-08 11:20:00,21.86,21.89,21.86,21.89,32800.0,13.7854,13.8043,13.7854,13.8043,32800.0
2005-08-08 11:25:00,21.89,21.89,21.87,21.87,15000.0,13.8043,13.8043,13.7917,13.7917,15000.0
2005-08-08 11:30:00,21.87,21.87,21.86,21.86,37000.0,13.7917,13.7917,13.7854,13.7854,37000.0
2005-08-08 11:35:00,21.86,21.86,21.86,21.86,22600.0,13.7854,13.7854,13.7854,13.7854,22600.0
2005-08-08 11:40:00,21.86,21.87,21.86,21.86,58000.0,13.7854,13.7917,13.7854,13.7854,58000.0
2005-08-08 11:45:00,21.85,21.86,21.85,21.85,14400.0,13.7791,13.7854,13.7791,13.7791,14400.0
2005-08-08 11:50:00,21.86,21.86,21.85,21.86,65000.0,13.7854,13.7854,13.7791,13.7854,65000.0
2005-08-08 11:55:00,21.85,21.86,21.85,21.86,111400.0,13.7791,13.7854,13.7791,13.7854,111400.0
2005-08-08 12:00:00,21.86,21.86,21.85,21.85,18800.0,13.7854,13.7854,13.7791,13.7791,18800.0
2005-08-08 12:05:00,21.85,21.86,21.85,21.86,36000.0,13.7791,13.7854,13.7791,13.7854,36000.0
2005-08-08 12:10:00,21.86,21.86,21.82,21.85,63400.0,13.7854,13.7854,13.7602,13.7791,63400.0
2005-08-08 12:15:00,21.85,21.86,21.85,21.85,22200.0,13.7791,13.7854,13.7791,13.7791,22200.0
2005-08-08 12:20:00,21.85,21.86,21.84,21.85,31400.0,13.7791,13.7854,13.7728,13.7791,31400.0
2005-08-08 12:25:00,21.85,21.85,21.84,21.85,24400.0,13.7791,13.7791,13.7728,13.7791,24400.0
2005-08-08 12:30:00,21.85,21.86,21.85,21.86,22800.0,13.7791,13.7854,13.7791,13.7854,22800.0
2005-08-08 12:35:00,21.85,21.86,21.85,21.85,29000.0,13.7791,13.7854,13.7791,13.7791,29000.0
2005-08-08 12:40:00,21.85,21.85,21.85,21.85,22800.0,13.7791,13.7791,13.7791,13.7791,22800.0
2005-08-08 12:45:00,21.85,21.86,21.85,21.85,22600.0,13.7791,13.7854,13.7791,13.7791,22600.0
2005-08-08 12:50:00,21.85,21.86,21.85,21.85,65200.0,13.7791,13.7854,13.7791,13.7791,65200.0
2005-08-08 12:55:00,21.86,21.86,21.85,21.86,31200.0,13.7854,13.7854,13.7791,13.7854,31200.0
2005-08-08 13:00:00,21.85,21.86,21.84,21.85,75800.0,13.7791,13.7854,13.7728,13.7791,75800.0
2005-08-08 13:05:00,21.86,21.86,21.85,21.85,20400.0,13.7854,13.7854,13.7791,13.7791,20400.0
2005-08-08 13:10:00,21.84,21.85,21.83,21.83,46000.0,13.7728,13.7791,13.7665,13.7665,46000.0
2005-08-08 13:15:00,21.83,21.85,21.83,21.85,137200.0,13.7665,13.7791,13.7665,13.7791,137200.0
2005-08-08 13:20:00,21.85,21.85,21.82,21.82,182000.0,13.7791,13.7791,13.7602,13.7602,182000.0
2005-08-08 13:25:00,21.82,21.82,21.81,21.81,18200.0,13.7602,13.7602,13.7539,13.7539,18200.0
2005-08-08 13:30:00,21.81,21.82,21.81,21.82,41600.0,13.7539,13.7602,13.7539,13.7602,41600.0
2005-08-08 13:35:00,21.82,21.82,21.81,21.82,79800.0,13.7602,13.7602,13.7539,13.7602,79800.0
2005-08-08 13:40:00,21.82,21.84,21.81,21.83,75400.0,13.7602,13.7728,13.7539,13.7665,75400.0
2005-08-08 13:45:00,21.84,21.84,21.81,21.81,34600.0,13.7728,13.7728,13.7539,13.7539,34600.0
2005-08-08 13:50:00,21.81,21.82,21.79,21.79,35600.0,13.7539,13.7602,13.7413,13.7413,35600.0
2005-08-08 13:55:00,21.79,21.8,21.78,21.79,30200.0,13.7413,13.7476,13.735,13.7413,30200.0
2005-08-08 14:00:00,21.79,21.8,21.76,21.77,32800.0,13.7413,13.7476,13.7224,13.7287,32800.0
2005-08-08 14:05:00,21.75,21.75,21.73,21.73,59400.0,13.7161,13.7161,13.7034,13.7034,59400.0
2005-08-08 14:10:00,21.73,21.73,21.71,21.71,20800.0,13.7034,13.7034,13.6908,13.6908,20800.0
2005-08-08 14:15:00,21.71,21.72,21.7,21.71,17600.0,13.6908,13.6971,13.6845,13.6908,17600.0
2005-08-08 14:20:00,21.71,21.72,21.69,21.7,26200.0,13.6908,13.6971,13.6782,13.6845,26200.0
2005-08-08 14:25:00,21.69,21.71,21.68,21.71,17000.0,13.6782,13.6908,13.6719,13.6908,17000.0
2005-08-08 14:30:00,21.71,21.71,21.68,21.68,25800.0,13.6908,13.6908,13.6719,13.6719,25800.0
2005-08-08 14:35:00,21.67,21.68,21.67,21.67,29000.0,13.6656,13.6719,13.6656,13.6656,29000.0
2005-08-08 14:40:00,21.67,21.67,21.66,21.66,37800.0,13.6656,13.6656,13.6593,13.6593,37800.0
2005-08-08 14:45:00,21.66,21.66,21.65,21.66,12800.0,13.6593,13.6593,13.653,13.6593,12800.0
2005-08-08 14:50:00,21.66,21.68,21.66,21.68,28600.0,13.6593,13.6719,13.6593,13.6719,28600.0
2005-08-08 14:55:00,21.67,21.7,21.67,21.69,45200.0,13.6656,13.6845,13.6656,13.6782,45200.0
2005-08-08 15:00:00,21.68,21.69,21.68,21.69,23200.0,13.6719,13.6782,13.6719,13.6782,23200.0
2005-08-08 15:05:00,21.69,21.73,21.69,21.72,18200.0,13.6782,13.7034,13.6782,13.6971,18200.0
2005-08-08 15:10:00,21.73,21.75,21.73,21.75,146200.0,13.7034,13.7161,13.7034,13.7161,146200.0
2005-08-08 15:15:00,21.75,21.75,21.74,21.75,28800.0,13.7161,13.7161,13.7097,13.7161,28800.0
2005-08-08 15:20:00,21.75,21.75,21.73,21.73,43200.0,13.7161,13.7161,13.7034,13.7034,43200.0
2005-08-08 15:25:00,21.73,21.73,21.71,21.72,33600.0,13.7034,13.7034,13.6908,13.6971,33600.0
2005-08-08 15:30:00,21.72,21.73,21.71,21.71,45600.0,13.6971,13.7034,13.6908,13.6908,45600.0
2005-08-08 15:35:00,21.7,21.71,21.68,21.68,124400.0,13.6845,13.6908,13.6719,13.6719,124400.0
2005-08-08 15:40:00,21.68,21.71,21.68,21.7,46200.0,13.6719,13.6908,13.6719,13.6845,46200.0
2005-08-08 15:45:00,21.7,21.7,21.67,21.68,41600.0,13.6845,13.6845,13.6656,13.6719,41600.0
2005-08-08 15:50:00,21.67,21.67,21.65,21.66,87800.0,13.6656,13.6656,13.653,13.6593,87800.0
2005-08-08 15:55:00,21.66,21.68,21.66,21.67,62000.0,13.6593,13.6719,13.6593,13.6656,62000.0
2005-08-09 09:30:00,21.83,21.87,21.67,21.82,56400.0,13.7665,13.7917,13.6656,13.7602,56400.0
2005-08-09 09:35:00,21.85,21.88,21.8,21.83,41800.0,13.7791,13.798,13.7476,13.7665,41800.0
2005-08-09 09:40:00,21.83,21.85,21.78,21.79,21600.0,13.7665,13.7791,13.735,13.7413,21600.0
2005-08-09 09:45:00,21.79,21.85,21.77,21.81,56600.0,13.7413,13.7791,13.7287,13.7539,56600.0
2005-08-09 09:50:00,21.81,21.82,21.76,21.78,17000.0,13.7539,13.7602,13.7224,13.735,17000.0
2005-08-09 09:55:00,21.78,21.82,21.75,21.8,25200.0,13.735,13.7602,13.7161,13.7476,25200.0
2005-08-09 10:00:00,21.79,21.82,21.79,21.81,28800.0,13.7413,13.7602,13.7413,13.7539,28800.0
2005-08-09 10:05:00,21.81,21.81,21.74,21.75,16000.0,13.7539,13.7539,13.7097,13.7161,16000.0
2005-08-09 10:10:00,21.74,21.75,21.73,21.75,36000.0,13.7097,13.7161,13.7034,13.7161,36000.0
2005-08-09 10:15:00,21.75,21.78,21.75,21.77,16200.0,13.7161,13.735,13.7161,13.7287,16200.0
2005-08-09 10:20:00,21.77,21.77,21.74,21.75,27800.0,13.7287,13.7287,13.7097,13.7161,27800.0
2005-08-09 10:25:00,21.77,21.81,21.75,21.8,27600.0,13.7287,13.7539,13.7161,13.7476,27600.0
2005-08-09 10:30:00,21.81,21.89,21.81,21.89,34400.0,13.7539,13.8043,13.7539,13.8043,34400.0
2005-08-09 10:35:00,21.88,21.88,21.86,21.88,14200.0,13.798,13.798,13.7854,13.798,14200.0
2005-08-09 10:40:00,21.88,21.88,21.87,21.88,23200.0,13.798,13.798,13.7917,13.798,23200.0
2005-08-09 10:45:00,21.88,21.91,21.88,21.91,19600.0,13.798,13.817,13.798,13.817,19600.0
2005-08-09 10:50:00,21.91,21.95,21.91,21.94,43200.0,13.817,13.8422,13.817,13.8359,43200.0
2005-08-09 10:55:00,21.95,22.0,21.95,21.98,77600.0,13.8422,13.8737,13.8422,13.8611,77600.0
2005-08-09 11:00:00,21.98,21.98,21.95,21.95,47800.0,13.8611,13.8611,13.8422,13.8422,47800.0
2005-08-09 11:05:00,21.95,21.95,21.92,21.93,21200.0,13.8422,13.8422,13.8233,13.8296,21200.0
2005-08-09 11:10:00,21.93,21.94,21.92,21.92,37600.0,13.8296,13.8359,13.8233,13.8233,37600.0
2005-08-09 11:15:00,21.92,21.93,21.91,21.93,25600.0,13.8233,13.8296,13.817,13.8296,25600.0
2005-08-09 11:20:00,21.93,21.93,21.92,21.93,31400.0,13.8296,13.8296,13.8233,13.8296,31400.0
2005-08-09 11:25:00,21.93,21.93,21.91,21.93,9600.0,13.8296,13.8296,13.817,13.8296,9600.0
2005-08-09 11:30:00,21.92,21.93,21.92,21.93,26000.0,13.8233,13.8296,13.8233,13.8296,26000.0
2005-08-09 11:35:00,21.93,21.93,21.93,21.93,26600.0,13.8296,13.8296,13.8296,13.8296,26600.0
2005-08-09 11:40:00,21.93,21.94,21.93,21.93,12200.0,13.8296,13.8359,13.8296,13.8296,12200.0
2005-08-09 11:45:00,21.93,21.94,21.93,21.93,19400.0,13.8296,13.8359,13.8296,13.8296,19400.0
2005-08-09 11:50:00,21.93,21.93,21.92,21.92,31000.0,13.8296,13.8296,13.8233,13.8233,31000.0
2005-08-09 11:55:00,21.92,21.94,21.92,21.92,63800.0,13.8233,13.8359,13.8233,13.8233,63800.0
2005-08-09 12:00:00,21.92,21.92,21.89,21.89,25000.0,13.8233,13.8233,13.8043,13.8043,25000.0
2005-08-09 12:05:00,21.89,21.89,21.88,21.88,29200.0,13.8043,13.8043,13.798,13.798,29200.0
2005-08-09 12:10:00,21.88,21.89,21.87,21.88,14800.0,13.798,13.8043,13.7917,13.798,14800.0
2005-08-09 12:15:00,21.88,21.91,21.88,21.9,18400.0,13.798,13.817,13.798,13.8106,18400.0
2005-08-09 12:20:00,21.91,21.91,21.88,21.89,32800.0,13.817,13.817,13.798,13.8043,32800.0
2005-08-09 12:25:00,21.88,21.89,21.87,21.87,8200.0,13.798,13.8043,13.7917,13.7917,8200.0
2005-08-09 12:30:00,21.88,21.89,21.88,21.89,17000.0,13.798,13.8043,13.798,13.8043,17000.0
2005-08-09 12:35:00,21.88,21.89,21.87,21.87,32200.0,13.798,13.8043,13.7917,13.7917,32200.0
2005-08-09 12:40:00,21.88,21.91,21.87,21.9,15000.0,13.798,13.817,13.7917,13.8106,15000.0
2005-08-09 12:45:00,21.9,21.92,21.9,21.91,10600.0,13.8106,13.8233,13.8106,13.817,10600.0
2005-08-09 12:50:00,21.91,21.93,21.91,21.93,15800.0,13.817,13.8296,13.817,13.8296,15800.0
2005-08-09 12:55:00,21.93,21.93,21.93,21.93,9600.0,13.8296,13.8296,13.8296,13.8296,9600.0
2005-08-09 13:00:00,21.93,21.93,21.92,21.92,7400.0,13.8296,13.8296,13.8233,13.8233,7400.0
2005-08-09 13:05:00,21.92,21.93,21.92,21.92,16800.0,13.8233,13.8296,13.8233,13.8233,16800.0
2005-08-09 13:10:00,21.92,21.93,21.9,21.92,17000.0,13.8233,13.8296,13.8106,13.8233,17000.0
2005-08-09 13:15:00,21.91,21.92,21.91,21.92,13600.0,13.817,13.8233,13.817,13.8233,13600.0
2005-08-09 13:20:00,21.92,21.92,21.92,21.92,22000.0,13.8233,13.8233,13.8233,13.8233,22000.0
2005-08-09 13:25:00,21.92,21.92,21.91,21.92,5400.0,13.8233,13.8233,13.817,13.8233,5400.0
2005-08-09 13:30:00,21.92,21.93,21.91,21.91,10800.0,13.8233,13.8296,13.817,13.817,10800.0
2005-08-09 13:35:00,21.91,21.92,21.91,21.92,11400.0,13.817,13.8233,13.817,13.8233,11400.0
2005-08-09 13:40:00,21.91,21.93,21.91,21.93,12000.0,13.817,13.8296,13.817,13.8296,12000.0
2005-08-09 13:45:00,21.93,21.94,21.93,21.93,7400.0,13.8296,13.8359,13.8296,13.8296,7400.0
2005-08-09 13:50:00,21.93,21.93,21.92,21.93,12000.0,13.8296,13.8296,13.8233,13.8296,12000.0
2005-08-09 13:55:00,21.93,21.93,21.91,21.92,12200.0,13.8296,13.8296,13.817,13.8233,12200.0
2005-08-09 14:00:00,21.93,21.93,21.91,21.91,2400.0,13.8296,13.8296,13.817,13.817,2400.0
2005-08-09 14:05:00,21.91,21.92,21.91,21.91,6400.0,13.817,13.8233,13.817,13.817,6400.0
2005-08-09 14:10:00,21.91,21.91,21.9,21.91,13200.0,13.817,13.817,13.8106,13.817,13200.0
2005-08-09 14:15:00,21.91,21.94,21.9,21.93,23800.0,13.817,13.8359,13.8106,13.8296,23800.0
2005-08-09 14:20:00,21.94,21.94,21.9,21.92,21000.0,13.8359,13.8359,13.8106,13.8233,21000.0
2005-08-09 14:25:00,21.93,21.93,21.91,21.93,14600.0,13.8296,13.8296,13.817,13.8296,14600.0
2005-08-09 14:30:00,21.94,21.94,21.91,21.93,51000.0,13.8359,13.8359,13.817,13.8296,51000.0
2005-08-09 14:35:00,21.93,21.93,21.92,21.92,33400.0,13.8296,13.8296,13.8233,13.8233,33400.0
2005-08-09 14:40:00,21.92,21.93,21.89,21.89,44400.0,13.8233,13.8296,13.8043,13.8043,44400.0
2005-08-09 14:45:00,21.89,21.91,21.89,21.9,17800.0,13.8043,13.817,13.8043,13.8106,17800.0
2005-08-09 14:50:00,21.89,21.91,21.88,21.9,14200.0,13.8043,13.817,13.798,13.8106,14200.0
2005-08-09 14:55:00,21.89,21.91,21.88,21.89,18800.0,13.8043,13.817,13.798,13.8043,18800.0
2005-08-09 15:00:00,21.89,21.89,21.88,21.89,30000.0,13.8043,13.8043,13.798,13.8043,30000.0
2005-08-09 15:05:00,21.88,21.93,21.88,21.91,60800.0,13.798,13.8296,13.798,13.817,60800.0
2005-08-09 15:10:00,21.91,21.91,21.9,21.91,21800.0,13.817,13.817,13.8106,13.817,21800.0
2005-08-09 15:15:00,21.9,21.9,21.85,21.86,54600.0,13.8106,13.8106,13.7791,13.7854,54600.0
2005-08-09 15:20:00,21.85,21.87,21.85,21.86,22600.0,13.7791,13.7917,13.7791,13.7854,22600.0
2005-08-09 15:25:00,21.86,21.86,21.83,21.83,35200.0,13.7854,13.7854,13.7665,13.7665,35200.0
2005-08-09 15:30:00,21.84,21.86,21.82,21.86,33800.0,13.7728,13.7854,13.7602,13.7854,33800.0
2005-08-09 15:35:00,21.86,21.87,21.85,21.87,17400.0,13.7854,13.7917,13.7791,13.7917,17400.0
2005-08-09 15:40:00,21.87,21.89,21.86,21.88,20000.0,13.7917,13.8043,13.7854,13.798,20000.0
2005-08-09 15:45:00,21.88,21.89,21.88,21.89,62400.0,13.798,13.8043,13.798,13.8043,62400.0
2005-08-09 15:50:00,21.89,21.9,21.86,21.87,41800.0,13.8043,13.8106,13.7854,13.7917,41800.0
2005-08-09 15:55:00,21.87,21.9,21.87,21.89,55000.0,13.7917,13.8106,13.7917,13.8043,55000.0
2005-08-10 09:30:00,21.93,22.0,21.93,21.98,56400.0,13.8296,13.8737,13.8296,13.8611,56400.0
2005-08-10 09:35:00,21.97,22.08,21.97,22.04,69000.0,13.8548,13.9242,13.8548,13.8989,69000.0
2005-08-10 09:40:00,22.04,22.05,22.03,22.04,25600.0,13.8989,13.9052,13.8926,13.8989,25600.0
2005-08-10 09:45:00,22.03,22.04,22.02,22.02,45800.0,13.8926,13.8989,13.8863,13.8863,45800.0
2005-08-10 09:50:00,22.01,22.02,22.0,22.02,19400.0,13.88,13.8863,13.8737,13.8863,19400.0
2005-08-10 09:55:00,22.02,22.03,22.0,22.02,43600.0,13.8863,13.8926,13.8737,13.8863,43600.0
2005-08-10 10:00:00,22.02,22.03,22.0,22.02,16600.0,13.8863,13.8926,13.8737,13.8863,16600.0
2005-08-10 10:05:00,22.02,22.03,22.01,22.02,24000.0,13.8863,13.8926,13.88,13.8863,24000.0
2005-08-10 10:10:00,22.02,22.04,22.02,22.03,38200.0,13.8863,13.8989,13.8863,13.8926,38200.0
2005-08-10 10:15:00,22.04,22.09,22.03,22.04,41800.0,13.8989,13.9305,13.8926,13.8989,41800.0
2005-08-10 10:20:00,22.04,22.05,22.04,22.04,34000.0,13.8989,13.9052,13.8989,13.8989,34000.0
2005-08-10 10:25:00,22.04,22.05,22.03,22.05,24600.0,13.8989,13.9052,13.8926,13.9052,24600.0
2005-08-10 10:30:00,22.05,22.1,22.05,22.08,100000.0,13.9052,13.9368,13.9052,13.9242,100000.0
2005-08-10 10:35:00,22.08,22.13,22.08,22.13,30400.0,13.9242,13.9557,13.9242,13.9557,30400.0
2005-08-10 10:40:00,22.13,22.13,22.08,22.1,37800.0,13.9557,13.9557,13.9242,13.9368,37800.0
2005-08-10 10:45:00,22.1,22.15,22.1,22.15,30200.0,13.9368,13.9683,13.9368,13.9683,30200.0
2005-08-10 10:50:00,22.16,22.16,22.13,22.13,14800.0,13.9746,13.9746,13.9557,13.9557,14800.0
2005-08-10 10:55:00,22.13,22.13,22.1,22.1,22000.0,13.9557,13.9557,13.9368,13.9368,22000.0
2005-08-10 11:00:00,22.1,22.1,22.08,22.08,12800.0,13.9368,13.9368,13.9242,13.9242,12800.0
2005-08-10 11:05:00,22.07,22.07,22.06,22.06,10600.0,13.9179,13.9179,13.9115,13.9115,10600.0
2005-08-10 11:10:00,22.07,22.08,22.06,22.08,22000.0,13.9179,13.9242,13.9115,13.9242,22000.0
2005-08-10 11:15:00,22.08,22.11,22.08,22.11,24200.0,13.9242,13.9431,13.9242,13.9431,24200.0
2005-08-10 11:20:00,22.11,22.11,22.09,22.1,98200.0,13.9431,13.9431,13.9305,13.9368,98200.0
2005-08-10 11:25:00,22.1,22.1,22.07,22.07,25000.0,13.9368,13.9368,13.9179,13.9179,25000.0
2005-08-10 11:30:00,22.07,22.11,22.07,22.11,38800.0,13.9179,13.9431,13.9179,13.9431,38800.0
2005-08-10 11:35:00,22.1,22.1,22.07,22.08,24200.0,13.9368,13.9368,13.9179,13.9242,24200.0
2005-08-10 11:40:00,22.08,22.08,22.05,22.05,33000.0,13.9242,13.9242,13.9052,13.9052,33000.0
2005-08-10 11:45:00,22.05,22.05,22.05,22.05,11400.0,13.9052,13.9052,13.9052,13.9052,11400.0
2005-08-10 11:50:00,22.05,22.08,22.05,22.06,30800.0,13.9052,13.9242,13.9052,13.9115,30800.0
2005-08-10 11:55:00,22.06,22.06,22.04,22.04,17800.0,13.9115,13.9115,13.8989,13.8989,17800.0
2005-08-10 12:00:00,22.04,22.05,22.04,22.04,38800.0,13.8989,13.9052,13.8989,13.8989,38800.0
2005-08-10 12:05:00,22.04,22.04,22.03,22.03,34000.0,13.8989,13.8989,13.8926,13.8926,34000.0
2005-08-10 12:10:00,22.03,22.03,22.02,22.02,48000.0,13.8926,13.8926,13.8863,13.8863,48000.0
2005-08-10 12:15:00,22.03,22.03,22.02,22.02,27800.0,13.8926,13.8926,13.8863,13.8863,27800.0
2005-08-10 12:20:00,22.02,22.03,22.01,22.01,20400.0,13.8863,13.8926,13.88,13.88,20400.0
2005-08-10 12:25:00,22.01,22.02,22.01,22.01,28200.0,13.88,13.8863,13.88,13.88,28200.0
2005-08-10 12:30:00,22.0,22.0,21.98,21.98,87000.0,13.8737,13.8737,13.8611,13.8611,87000.0
2005-08-10 12:35:00,21.98,22.0,21.93,22.0,78600.0,13.8611,13.8737,13.8296,13.8737,78600.0
2005-08-10 12:40:00,21.99,22.05,21.98,22.0,155600.0,13.8674,13.9052,13.8611,13.8737,155600.0
2005-08-10 12:45:00,22.0,22.0,21.97,22.0,18800.0,13.8737,13.8737,13.8548,13.8737,18800.0
2005-08-10 12:50:00,22.01,22.01,22.0,22.01,8400.0,13.88,13.88,13.8737,13.88,8400.0
2005-08-10 12:55:00,22.01,22.01,21.99,22.0,20800.0,13.88,13.88,13.8674,13.8737,20800.0
2005-08-10 13:00:00,22.0,22.0,21.99,21.99,15000.0,13.8737,13.8737,13.8674,13.8674,15000.0
2005-08-10 13:05:00,22.0,22.0,21.99,21.99,10200.0,13.8737,13.8737,13.8674,13.8674,10200.0
2005-08-10 13:10:00,22.0,22.0,21.97,21.98,17000.0,13.8737,13.8737,13.8548,13.8611,17000.0
2005-08-10 13:15:00,21.98,21.99,21.97,21.99,42000.0,13.8611,13.8674,13.8548,13.8674,42000.0
2005-08-10 13:20:00,21.99,21.99,21.97,21.97,20000.0,13.8674,13.8674,13.8548,13.8548,20000.0
2005-08-10 13:25:00,21.98,21.99,21.97,21.99,25800.0,13.8611,13.8674,13.8548,13.8674,25800.0
2005-08-10 13:30:00,21.99,22.0,21.98,21.99,16600.0,13.8674,13.8737,13.8611,13.8674,16600.0
2005-08-10 13:35:00,21.98,21.99,21.98,21.98,12200.0,13.8611,13.8674,13.8611,13.8611,12200.0
2005-08-10 13:40:00,21.98,21.98,21.96,21.96,40600.0,13.8611,13.8611,13.8485,13.8485,40600.0
2005-08-10 13:45:00,21.96,21.96,21.95,21.95,7600.0,13.8485,13.8485,13.8422,13.8422,7600.0
2005-08-10 13:50:00,21.95,21.96,21.93,21.95,21200.0,13.8422,13.8485,13.8296,13.8422,21200.0
2005-08-10 13:55:00,21.96,21.96,21.92,21.94,33000.0,13.8485,13.8485,13.8233,13.8359,33000.0
2005-08-10 14:00:00,21.95,21.95,21.95,21.95,6400.0,13.8422,13.8422,13.8422,13.8422,6400.0
2005-08-10 14:05:00,21.95,21.96,21.95,21.95,18600.0,13.8422,13.8485,13.8422,13.8422,18600.0
2005-08-10 14:10:00,21.94,21.95,21.93,21.93,16600.0,13.8359,13.8422,13.8296,13.8296,16600.0
2005-08-10 14:15:00,21.92,21.93,21.92,21.93,19000.0,13.8233,13.8296,13.8233,13.8296,19000.0
2005-08-10 14:20:00,21.93,21.93,21.9,21.9,15200.0,13.8296,13.8296,13.8106,13.8106,15200.0
2005-08-10 14:25:00,21.9,21.9,21.87,21.89,48000.0,13.8106,13.8106,13.7917,13.8043,48000.0
2005-08-10 14:30:00,21.89,21.89,21.88,21.88,9200.0,13.8043,13.8043,13.798,13.798,9200.0
2005-08-10 14:35:00,21.88,21.89,21.88,21.89,18800.0,13.798,13.8043,13.798,13.8043,18800.0
2005-08-10 14:40:00,21.89,21.9,21.88,21.9,19400.0,13.8043,13.8106,13.798,13.8106,19400.0
2005-08-10 14:45:00,21.9,21.91,21.89,21.9,27400.0,13.8106,13.817,13.8043,13.8106,27400.0
2005-08-10 14:50:00,21.9,21.9,21.89,21.89,12200.0,13.8106,13.8106,13.8043,13.8043,12200.0
2005-08-10 14:55:00,21.89,21.89,21.86,21.86,16000.0,13.8043,13.8043,13.7854,13.7854,16000.0
2005-08-10 15:00:00,21.86,21.86,21.83,21.83,19400.0,13.7854,13.7854,13.7665,13.7665,19400.0
2005-08-10 15:05:00,21.84,21.85,21.83,21.84,23000.0,13.7728,13.7791,13.7665,13.7728,23000.0
2005-08-10 15:10:00,21.84,21.85,21.8,21.8,25600.0,13.7728,13.7791,13.7476,13.7476,25600.0
2005-08-10 15:15:00,21.81,21.81,21.8,21.81,20400.0,13.7539,13.7539,13.7476,13.7539,20400.0
2005-08-10 15:20:00,21.81,21.81,21.8,21.8,21000.0,13.7539,13.7539,13.7476,13.7476,21000.0
2005-08-10 15:25:00,21.8,21.83,21.8,21.82,40400.0,13.7476,13.7665,13.7476,13.7602,40400.0
2005-08-10 15:30:00,21.83,21.83,21.81,21.82,20600.0,13.7665,13.7665,13.7539,13.7602,20600.0
2005-08-10 15:35:00,21.82,21.83,21.81,21.83,45600.0,13.7602,13.7665,13.7539,13.7665,45600.0
2005-08-10 15:40:00,21.83,21.84,21.83,21.83,24800.0,13.7665,13.7728,13.7665,13.7665,24800.0
2005-08-10 15:45:00,21.83,21.83,21.82,21.82,24200.0,13.7665,13.7665,13.7602,13.7602,24200.0
2005-08-10 15:50:00,21.82,21.83,21.82,21.82,29200.0,13.7602,13.7665,13.7602,13.7602,29200.0
2005-08-10 15:55:00,21.82,21.84,21.8,21.82,51400.0,13.7602,13.7728,13.7476,13.7602,51400.0
2005-08-11 09:30:00,21.85,21.96,21.82,21.93,63800.0,13.7791,13.8485,13.7602,13.8296,63800.0
2005-08-11 09:35:00,21.92,21.94,21.9,21.93,9800.0,13.8233,13.8359,13.8106,13.8296,9800.0
2005-08-11 09:40:00,21.93,21.93,21.88,21.93,28200.0,13.8296,13.8296,13.798,13.8296,28200.0
2005-08-11 09:45:00,21.93,21.97,21.93,21.94,25200.0,13.8296,13.8548,13.8296,13.8359,25200.0
2005-08-11 09:50:00,21.94,21.94,21.91,21.93,13600.0,13.8359,13.8359,13.817,13.8296,13600.0
2005-08-11 09:55:00,21.93,21.93,21.9,21.92,12000.0,13.8296,13.8296,13.8106,13.8233,12000.0
2005-08-11 10:00:00,21.93,21.94,21.92,21.92,22800.0,13.8296,13.8359,13.8233,13.8233,22800.0
2005-08-11 10:05:00,21.92,21.93,21.91,21.91,24000.0,13.8233,13.8296,13.817,13.817,24000.0
2005-08-11 10:10:00,21.91,21.93,21.91,21.91,11800.0,13.817,13.8296,13.817,13.817,11800.0
2005-08-11 10:15:00,21.91,21.96,21.9,21.95,44200.0,13.817,13.8485,13.8106,13.8422,44200.0
2005-08-11 10:20:00,21.94,21.98,21.93,21.98,21400.0,13.8359,13.8611,13.8296,13.8611,21400.0
2005-08-11 10:25:00,21.96,21.97,21.95,21.95,19200.0,13.8485,13.8548,13.8422,13.8422,19200.0
2005-08-11 10:30:00,21.95,21.96,21.92,21.92,34600.0,13.8422,13.8485,13.8233,13.8233,34600.0
2005-08-11 10:35:00,21.92,21.93,21.92,21.93,12000.0,13.8233,13.8296,13.8233,13.8296,12000.0
2005-08-11 10:40:00,21.93,21.93,21.93,21.93,20000.0,13.8296,13.8296,13.8296,13.8296,20000.0
2005-08-11 10:45:00,21.93,21.93,21.93,21.93,80000.0,13.8296,13.8296,13.8296,13.8296,80000.0
2005-08-11 10:50:00,21.93,21.93,21.92,21.92,11600.0,13.8296,13.8296,13.8233,13.8233,11600.0
2005-08-11 10:55:00,21.93,21.93,21.92,21.92,4200.0,13.8296,13.8296,13.8233,13.8233,4200.0
2005-08-11 11:00:00,21.92,21.94,21.91,21.94,30400.0,13.8233,13.8359,13.817,13.8359,30400.0
2005-08-11 11:05:00,21.94,21.94,21.92,21.93,8000.0,13.8359,13.8359,13.8233,13.8296,8000.0
2005-08-11 11:10:00,21.93,21.93,21.91,21.92,30200.0,13.8296,13.8296,13.817,13.8233,30200.0
2005-08-11 11:15:00,21.92,21.93,21.92,21.92,12200.0,13.8233,13.8296,13.8233,13.8233,12200.0
2005-08-11 11:20:00,21.92,21.93,21.9,21.91,20600.0,13.8233,13.8296,13.8106,13.817,20600.0
2005-08-11 11:25:00,21.9,21.9,21.87,21.88,21200.0,13.8106,13.8106,13.7917,13.798,21200.0
2005-08-11 11:30:00,21.88,21.89,21.87,21.88,53800.0,13.798,13.8043,13.7917,13.798,53800.0
2005-08-11 11:35:00,21.89,21.89,21.88,21.89,26000.0,13.8043,13.8043,13.798,13.8043,26000.0
2005-08-11 11:40:00,21.89,21.91,21.89,21.91,22000.0,13.8043,13.817,13.8043,13.817,22000.0
2005-08-11 11:45:00,21.91,21.93,21.91,21.93,30400.0,13.817,13.8296,13.817,13.8296,30400.0
2005-08-11 11:50:00,21.92,21.93,21.92,21.92,12400.0,13.8233,13.8296,13.8233,13.8233,12400.0
2005-08-11 11:55:00,21.92,21.92,21.91,21.92,11400.0,13.8233,13.8233,13.817,13.8233,11400.0
2005-08-11 12:00:00,21.92,21.92,21.9,21.9,25800.0,13.8233,13.8233,13.8106,13.8106,25800.0
2005-08-11 12:05:00,21.9,21.92,21.9,21.91,13800.0,13.8106,13.8233,13.8106,13.817,13800.0
2005-08-11 12:10:00,21.92,21.92,21.9,21.9,9800.0,13.8233,13.8233,13.8106,13.8106,9800.0
2005-08-11 12:15:00,21.9,21.9,21.86,21.86,24200.0,13.8106,13.8106,13.7854,13.7854,24200.0
2005-08-11 12:20:00,21.85,21.86,21.85,21.85,10600.0,13.7791,13.7854,13.7791,13.7791,10600.0
2005-08-11 12:25:00,21.85,21.85,21.83,21.83,11600.0,13.7791,13.7791,13.7665,13.7665,11600.0
2005-08-11 12:30:00,21.83,21.84,21.83,21.83,22000.0,13.7665,13.7728,13.7665,13.7665,22000.0
2005-08-11 12:35:00,21.83,21.84,21.83,21.83,12400.0,13.7665,13.7728,13.7665,13.7665,12400.0
2005-08-11 12:40:00,21.83,21.83,21.82,21.82,7000.0,13.7665,13.7665,13.7602,13.7602,7000.0
2005-08-11 12:45:00,21.82,21.83,21.82,21.82,14800.0,13.7602,13.7665,13.7602,13.7602,14800.0
2005-08-11 12:50:00,21.82,21.84,21.82,21.84,4600.0,13.7602,13.7728,13.7602,13.7728,4600.0
2005-08-11 12:55:00,21.84,21.85,21.83,21.85,5600.0,13.7728,13.7791,13.7665,13.7791,5600.0
2005-08-11 13:00:00,21.85,21.86,21.84,21.85,17000.0,13.7791,13.7854,13.7728,13.7791,17000.0
2005-08-11 13:05:00,21.85,21.85,21.84,21.85,63200.0,13.7791,13.7791,13.7728,13.7791,63200.0
2005-08-11 13:10:00,21.85,21.86,21.85,21.86,10000.0,13.7791,13.7854,13.7791,13.7854,10000.0
2005-08-11 13:15:00,21.86,21.86,21.84,21.85,6000.0,13.7854,13.7854,13.7728,13.7791,6000.0
2005-08-11 13:20:00,21.85,21.85,21.85,21.85,9400.0,13.7791,13.7791,13.7791,13.7791,9400.0
2005-08-11 13:25:00,21.85,21.86,21.85,21.86,14400.0,13.7791,13.7854,13.7791,13.7854,14400.0
2005-08-11 13:30:00,21.86,21.86,21.84,21.85,17000.0,13.7854,13.7854,13.7728,13.7791,17000.0
2005-08-11 13:35:00,21.84,21.85,21.84,21.84,5800.0,13.7728,13.7791,13.7728,13.7728,5800.0
2005-08-11 13:40:00,21.83,21.83,21.81,21.82,8800.0,13.7665,13.7665,13.7539,13.7602,8800.0
2005-08-11 13:45:00,21.82,21.84,21.81,21.83,8400.0,13.7602,13.7728,13.7539,13.7665,8400.0
2005-08-11 13:50:00,21.83,21.84,21.83,21.83,2200.0,13.7665,13.7728,13.7665,13.7665,2200.0
2005-08-11 13:55:00,21.84,21.85,21.84,21.85,20800.0,13.7728,13.7791,13.7728,13.7791,20800.0
2005-08-11 14:00:00,21.85,21.85,21.83,21.84,7400.0,13.7791,13.7791,13.7665,13.7728,7400.0
2005-08-11 14:05:00,21.82,21.83,21.82,21.83,4800.0,13.7602,13.7665,13.7602,13.7665,4800.0
2005-08-11 14:10:00,21.83,21.83,21.77,21.79,23200.0,13.7665,13.7665,13.7287,13.7413,23200.0
2005-08-11 14:15:00,21.79,21.8,21.78,21.8,19400.0,13.7413,13.7476,13.735,13.7476,19400.0
2005-08-11 14:20:00,21.8,21.82,21.8,21.81,9600.0,13.7476,13.7602,13.7476,13.7539,9600.0
2005-08-11 14:25:00,21.81,21.83,21.81,21.82,13200.0,13.7539,13.7665,13.7539,13.7602,13200.0
2005-08-11 14:30:00,21.82,21.84,21.82,21.84,14000.0,13.7602,13.7728,13.7602,13.7728,14000.0
2005-08-11 14:35:00,21.84,21.84,21.83,21.83,14400.0,13.7728,13.7728,13.7665,13.7665,14400.0
2005-08-11 14:40:00,21.84,21.85,21.84,21.85,11400.0,13.7728,13.7791,13.7728,13.7791,11400.0
2005-08-11 14:45:00,21.85,21.86,21.85,21.86,17600.0,13.7791,13.7854,13.7791,13.7854,17600.0
2005-08-11 14:50:00,21.85,21.86,21.85,21.85,36000.0,13.7791,13.7854,13.7791,13.7791,36000.0
2005-08-11 14:55:00,21.85,21.85,21.85,21.85,13200.0,13.7791,13.7791,13.7791,13.7791,13200.0
2005-08-11 15:00:00,21.85,21.85,21.84,21.85,13400.0,13.7791,13.7791,13.7728,13.7791,13400.0
2005-08-11 15:05:00,21.85,21.85,21.84,21.85,9400.0,13.7791,13.7791,13.7728,13.7791,9400.0
2005-08-11 15:10:00,21.85,21.86,21.84,21.86,30800.0,13.7791,13.7854,13.7728,13.7854,30800.0
2005-08-11 15:15:00,21.86,21.91,21.86,21.91,57800.0,13.7854,13.817,13.7854,13.817,57800.0
2005-08-11 15:20:00,21.92,21.93,21.9,21.92,24400.0,13.8233,13.8296,13.8106,13.8233,24400.0
2005-08-11 15:25:00,21.92,21.93,21.92,21.93,16000.0,13.8233,13.8296,13.8233,13.8296,16000.0
2005-08-11 15:30:00,21.93,21.94,21.91,21.92,41200.0,13.8296,13.8359,13.817,13.8233,41200.0
2005-08-11 15:35:00,21.92,21.96,21.91,21.95,31600.0,13.8233,13.8485,13.817,13.8422,31600.0
2005-08-11 15:40:00,21.95,21.96,21.94,21.94,17600.0,13.8422,13.8485,13.8359,13.8359,17600.0
2005-08-11 15:45:00,21.94,21.94,21.92,21.93,43200.0,13.8359,13.8359,13.8233,13.8296,43200.0
2005-08-11 15:50:00,21.93,21.93,21.89,21.9,85200.0,13.8296,13.8296,13.8043,13.8106,85200.0
2005-08-11 15:55:00,21.89,21.93,21.89,21.92,79000.0,13.8043,13.8296,13.8043,13.8233,79000.0
2005-08-12 09:30:00,21.93,21.93,21.88,21.93,34400.0,13.8296,13.8296,13.798,13.8296,34400.0
2005-08-12 09:35:00,21.91,21.92,21.85,21.86,26200.0,13.817,13.8233,13.7791,13.7854,26200.0
2005-08-12 09:40:00,21.86,21.93,21.86,21.93,34200.0,13.7854,13.8296,13.7854,13.8296,34200.0
2005-08-12 09:45:00,21.92,21.92,21.85,21.86,25000.0,13.8233,13.8233,13.7791,13.7854,25000.0
2005-08-12 09:50:00,21.86,21.92,21.86,21.86,22400.0,13.7854,13.8233,13.7854,13.7854,22400.0
2005-08-12 09:55:00,21.87,21.93,21.87,21.92,343600.0,13.7917,13.8296,13.7917,13.8233,343600.0
2005-08-12 10:00:00,21.92,21.92,21.91,21.91,23200.0,13.8233,13.8233,13.817,13.817,23200.0
2005-08-12 10:05:00,21.91,21.91,21.87,21.88,27400.0,13.817,13.817,13.7917,13.798,27400.0
2005-08-12 10:10:00,21.88,21.89,21.87,21.89,19200.0,13.798,13.8043,13.7917,13.8043,19200.0
2005-08-12 10:15:00,21.89,21.94,21.89,21.93,14000.0,13.8043,13.8359,13.8043,13.8296,14000.0
2005-08-12 10:20:00,21.93,21.93,21.92,21.93,145800.0,13.8296,13.8296,13.8233,13.8296,145800.0
2005-08-12 10:25:00,21.93,21.93,21.92,21.93,19000.0,13.8296,13.8296,13.8233,13.8296,19000.0
2005-08-12 10:30:00,21.93,21.93,21.92,21.93,24600.0,13.8296,13.8296,13.8233,13.8296,24600.0
2005-08-12 10:35:00,21.92,21.93,21.91,21.93,9400.0,13.8233,13.8296,13.817,13.8296,9400.0
2005-08-12 10:40:00,21.93,21.95,21.92,21.95,17800.0,13.8296,13.8422,13.8233,13.8422,17800.0
2005-08-12 10:45:00,21.95,21.95,21.94,21.94,9800.0,13.8422,13.8422,13.8359,13.8359,9800.0
2005-08-12 10:50:00,21.93,21.95,21.93,21.95,15400.0,13.8296,13.8422,13.8296,13.8422,15400.0
2005-08-12 10:55:00,21.95,21.96,21.93,21.95,21000.0,13.8422,13.8485,13.8296,13.8422,21000.0
2005-08-12 11:00:00,21.95,22.01,21.95,22.01,32200.0,13.8422,13.88,13.8422,13.88,32200.0
2005-08-12 11:05:00,22.0,22.0,21.97,21.98,20400.0,13.8737,13.8737,13.8548,13.8611,20400.0
2005-08-12 11:10:00,21.99,22.0,21.98,21.98,18000.0,13.8674,13.8737,13.8611,13.8611,18000.0
2005-08-12 11:15:00,21.99,22.0,21.99,22.0,19000.0,13.8674,13.8737,13.8674,13.8737,19000.0
2005-08-12 11:20:00,22.0,22.0,21.98,21.98,20400.0,13.8737,13.8737,13.8611,13.8611,20400.0
2005-08-12 11:25:00,21.98,21.98,21.96,21.96,28400.0,13.8611,13.8611,13.8485,13.8485,28400.0
2005-08-12 11:30:00,21.96,21.96,21.93,21.93,34600.0,13.8485,13.8485,13.8296,13.8296,34600.0
2005-08-12 11:35:00,21.93,21.94,21.92,21.92,27600.0,13.8296,13.8359,13.8233,13.8233,27600.0
2005-08-12 11:40:00,21.93,21.93,21.9,21.9,20200.0,13.8296,13.8296,13.8106,13.8106,20200.0
2005-08-12 11:45:00,21.9,21.9,21.88,21.89,27400.0,13.8106,13.8106,13.798,13.8043,27400.0
2005-08-12 11:50:00,21.88,21.9,21.87,21.9,26000.0,13.798,13.8106,13.7917,13.8106,26000.0
2005-08-12 11:55:00,21.9,21.9,21.89,21.9,11600.0,13.8106,13.8106,13.8043,13.8106,11600.0
2005-08-12 12:00:00,21.9,21.9,21.86,21.86,19000.0,13.8106,13.8106,13.7854,13.7854,19000.0
2005-08-12 12:05:00,21.86,21.87,21.86,21.86,10000.0,13.7854,13.7917,13.7854,13.7854,10000.0
2005-08-12 12:10:00,21.86,21.86,21.85,21.85,17400.0,13.7854,13.7854,13.7791,13.7791,17400.0
2005-08-12 12:15:00,21.85,21.86,21.85,21.86,29200.0,13.7791,13.7854,13.7791,13.7854,29200.0
2005-08-12 12:20:00,21.86,21.86,21.85,21.85,9800.0,13.7854,13.7854,13.7791,13.7791,9800.0
2005-08-12 12:25:00,21.85,21.86,21.85,21.85,22600.0,13.7791,13.7854,13.7791,13.7791,22600.0
2005-08-12 12:30:00,21.85,21.86,21.85,21.86,17800.0,13.7791,13.7854,13.7791,13.7854,17800.0
2005-08-12 12:35:00,21.86,21.86,21.84,21.85,11400.0,13.7854,13.7854,13.7728,13.7791,11400.0
2005-08-12 12:40:00,21.84,21.84,21.83,21.84,25600.0,13.7728,13.7728,13.7665,13.7728,25600.0
2005-08-12 12:45:00,21.84,21.86,21.83,21.85,15400.0,13.7728,13.7854,13.7665,13.7791,15400.0
2005-08-12 12:50:00,21.85,21.85,21.83,21.85,25600.0,13.7791,13.7791,13.7665,13.7791,25600.0
2005-08-12 12:55:00,21.84,21.86,21.84,21.86,12000.0,13.7728,13.7854,13.7728,13.7854,12000.0
2005-08-12 13:00:00,21.86,21.88,21.85,21.86,43600.0,13.7854,13.798,13.7791,13.7854,43600.0
2005-08-12 13:05:00,21.86,21.86,21.85,21.86,18000.0,13.7854,13.7854,13.7791,13.7854,18000.0
2005-08-12 13:10:00,21.86,21.87,21.86,21.87,9000.0,13.7854,13.7917,13.7854,13.7917,9000.0
2005-08-12 13:15:00,21.87,21.89,21.86,21.89,12400.0,13.7917,13.8043,13.7854,13.8043,12400.0
2005-08-12 13:20:00,21.89,21.91,21.89,21.91,13800.0,13.8043,13.817,13.8043,13.817,13800.0
2005-08-12 13:25:00,21.91,21.91,21.9,21.9,11600.0,13.817,13.817,13.8106,13.8106,11600.0
2005-08-12 13:30:00,21.9,21.91,21.89,21.9,20200.0,13.8106,13.817,13.8043,13.8106,20200.0
2005-08-12 13:35:00,21.9,21.9,21.89,21.89,18000.0,13.8106,13.8106,13.8043,13.8043,18000.0
2005-08-12 13:40:00,21.89,21.9,21.89,21.89,25200.0,13.8043,13.8106,13.8043,13.8043,25200.0
2005-08-12 13:45:00,21.89,21.9,21.87,21.88,16600.0,13.8043,13.8106,13.7917,13.798,16600.0
2005-08-12 13:50:00,21.88,21.89,21.86,21.88,17000.0,13.798,13.8043,13.7854,13.798,17000.0
2005-08-12 13:55:00,21.89,21.89,21.86,21.86,75600.0,13.8043,13.8043,13.7854,13.7854,75600.0
2005-08-12 14:00:00,21.86,21.89,21.86,21.88,26600.0,13.7854,13.8043,13.7854,13.798,26600.0
2005-08-12 14:05:00,21.86,21.87,21.85,21.85,37800.0,13.7854,13.7917,13.7791,13.7791,37800.0
2005-08-12 14:10:00,21.85,21.86,21.84,21.85,32200.0,13.7791,13.7854,13.7728,13.7791,32200.0
2005-08-12 14:15:00,21.85,21.86,21.84,21.85,18000.0,13.7791,13.7854,13.7728,13.7791,18000.0
2005-08-12 14:20:00,21.85,21.9,21.85,21.87,27000.0,13.7791,13.8106,13.7791,13.7917,27000.0
2005-08-12 14:25:00,21.88,21.88,21.88,21.88,1400.0,13.798,13.798,13.798,13.798,1400.0
2005-08-12 14:30:00,21.88,21.89,21.88,21.89,14600.0,13.798,13.8043,13.798,13.8043,14600.0
2005-08-12 14:35:00,21.89,21.91,21.89,21.9,14000.0,13.8043,13.817,13.8043,13.8106,14000.0
2005-08-12 14:40:00,21.9,21.9,21.89,21.89,15000.0,13.8106,13.8106,13.8043,13.8043,15000.0
2005-08-12 14:45:00,21.89,21.91,21.89,21.9,9000.0,13.8043,13.817,13.8043,13.8106,9000.0
2005-08-12 14:50:00,21.89,21.9,21.88,21.88,16600.0,13.8043,13.8106,13.798,13.798,16600.0
2005-08-12 14:55:00,21.89,21.89,21.86,21.86,18800.0,13.8043,13.8043,13.7854,13.7854,18800.0
2005-08-12 15:00:00,21.85,21.85,21.85,21.85,9400.0,13.7791,13.7791,13.7791,13.7791,9400.0
2005-08-12 15:05:00,21.84,21.85,21.84,21.85,25400.0,13.7728,13.7791,13.7728,13.7791,25400.0
2005-08-12 15:10:00,21.85,21.85,21.84,21.85,33000.0,13.7791,13.7791,13.7728,13.7791,33000.0
2005-08-12 15:15:00,21.85,21.86,21.85,21.85,28000.0,13.7791,13.7854,13.7791,13.7791,28000.0
2005-08-12 15:20:00,21.85,21.92,21.85,21.9,55600.0,13.7791,13.8233,13.7791,13.8106,55600.0
2005-08-12 15:25:00,21.9,21.97,21.9,21.95,39200.0,13.8106,13.8548,13.8106,13.8422,39200.0
2005-08-12 15:30:00,21.96,21.98,21.95,21.95,36400.0,13.8485,13.8611,13.8422,13.8422,36400.0
2005-08-12 15:35:00,21.95,21.98,21.95,21.97,34400.0,13.8422,13.8611,13.8422,13.8548,34400.0
2005-08-12 15:40:00,21.97,21.98,21.95,21.96,41600.0,13.8548,13.8611,13.8422,13.8485,41600.0
2005-08-12 15:45:00,21.96,21.97,21.93,21.93,50800.0,13.8485,13.8548,13.8296,13.8296,50800.0
2005-08-12 15:50:00,21.93,21.93,21.9,21.9,30800.0,13.8296,13.8296,13.8106,13.8106,30800.0
2005-08-12 15:55:00,21.9,21.91,21.88,21.88,81000.0,13.8106,13.817,13.798,13.798,81000.0
2005-08-15 09:30:00,21.91,21.93,21.91,21.92,28600.0,13.817,13.8296,13.817,13.8233,28600.0
2005-08-15 09:35:00,21.93,21.97,21.91,21.95,20800.0,13.8296,13.8548,13.817,13.8422,20800.0
2005-08-15 09:40:00,21.97,21.97,21.93,21.94,27600.0,13.8548,13.8548,13.8296,13.8359,27600.0
2005-08-15 09:45:00,21.94,21.98,21.94,21.96,8800.0,13.8359,13.8611,13.8359,13.8485,8800.0
2005-08-15 09:50:00,21.96,22.0,21.96,21.99,15000.0,13.8485,13.8737,13.8485,13.8674,15000.0
2005-08-15 09:55:00,21.98,21.99,21.97,21.97,15800.0,13.8611,13.8674,13.8548,13.8548,15800.0
2005-08-15 10:00:00,21.96,21.96,21.93,21.94,21200.0,13.8485,13.8485,13.8296,13.8359,21200.0
2005-08-15 10:05:00,21.94,21.94,21.93,21.93,16000.0,13.8359,13.8359,13.8296,13.8296,16000.0
2005-08-15 10:10:00,21.93,21.93,21.93,21.93,13000.0,13.8296,13.8296,13.8296,13.8296,13000.0
2005-08-15 10:15:00,21.93,21.93,21.92,21.92,12400.0,13.8296,13.8296,13.8233,13.8233,12400.0
2005-08-15 10:20:00,21.93,21.93,21.91,21.91,20200.0,13.8296,13.8296,13.817,13.817,20200.0
2005-08-15 10:25:00,21.91,21.93,21.91,21.93,26200.0,13.817,13.8296,13.817,13.8296,26200.0
2005-08-15 10:30:00,21.93,21.95,21.91,21.91,35600.0,13.8296,13.8422,13.817,13.817,35600.0
2005-08-15 10:35:00,21.92,21.92,21.91,21.91,23000.0,13.8233,13.8233,13.817,13.817,23000.0
2005-08-15 10:40:00,21.91,21.92,21.91,21.92,5600.0,13.817,13.8233,13.817,13.8233,5600.0
2005-08-15 10:45:00,21.91,21.92,21.91,21.92,7400.0,13.817,13.8233,13.817,13.8233,7400.0
2005-08-15 10:50:00,21.91,21.92,21.9,21.9,8800.0,13.817,13.8233,13.8106,13.8106,8800.0
2005-08-15 10:55:00,21.9,21.9,21.88,21.9,14400.0,13.8106,13.8106,13.798,13.8106,14400.0
2005-08-15 11:00:00,21.9,21.91,21.88,21.89,24600.0,13.8106,13.817,13.798,13.8043,24600.0
2005-08-15 11:05:00,21.9,21.9,21.88,21.88,7400.0,13.8106,13.8106,13.798,13.798,7400.0
2005-08-15 11:10:00,21.88,21.88,21.86,21.88,6600.0,13.798,13.798,13.7854,13.798,6600.0
2005-08-15 11:15:00,21.87,21.89,21.86,21.88,21400.0,13.7917,13.8043,13.7854,13.798,21400.0
2005-08-15 11:20:00,21.88,21.89,21.86,21.88,9600.0,13.798,13.8043,13.7854,13.798,9600.0
2005-08-15 11:25:00,21.88,21.89,21.84,21.86,33800.0,13.798,13.8043,13.7728,13.7854,33800.0
2005-08-15 11:30:00,21.86,21.86,21.85,21.85,22200.0,13.7854,13.7854,13.7791,13.7791,22200.0
2005-08-15 11:35:00,21.86,21.87,21.86,21.86,11400.0,13.7854,13.7917,13.7854,13.7854,11400.0
2005-08-15 11:40:00,21.86,21.88,21.85,21.86,13400.0,13.7854,13.798,13.7791,13.7854,13400.0
2005-08-15 11:45:00,21.85,21.88,21.85,21.88,8600.0,13.7791,13.798,13.7791,13.798,8600.0
2005-08-15 11:50:00,21.88,21.89,21.86,21.86,6400.0,13.798,13.8043,13.7854,13.7854,6400.0
2005-08-15 11:55:00,21.87,21.89,21.86,21.86,319600.0,13.7917,13.8043,13.7854,13.7854,319600.0
2005-08-15 12:00:00,21.86,21.88,21.86,21.88,22800.0,13.7854,13.798,13.7854,13.798,22800.0
2005-08-15 12:05:00,21.88,21.88,21.83,21.83,62800.0,13.798,13.798,13.7665,13.7665,62800.0
2005-08-15 12:10:00,21.83,21.86,21.83,21.86,22200.0,13.7665,13.7854,13.7665,13.7854,22200.0
2005-08-15 12:15:00,21.86,21.9,21.86,21.89,48000.0,13.7854,13.8106,13.7854,13.8043,48000.0
2005-08-15 12:20:00,21.89,21.9,21.89,21.9,13400.0,13.8043,13.8106,13.8043,13.8106,13400.0
2005-08-15 12:25:00,21.9,21.91,21.89,21.91,18200.0,13.8106,13.817,13.8043,13.817,18200.0
2005-08-15 12:30:00,21.9,21.92,21.9,21.92,26600.0,13.8106,13.8233,13.8106,13.8233,26600.0
2005-08-15 12:35:00,21.92,21.93,21.91,21.91,5000.0,13.8233,13.8296,13.817,13.817,5000.0
2005-08-15 12:40:00,21.92,21.93,21.92,21.93,14600.0,13.8233,13.8296,13.8233,13.8296,14600.0
2005-08-15 12:45:00,21.93,21.94,21.93,21.93,8800.0,13.8296,13.8359,13.8296,13.8296,8800.0
2005-08-15 12:50:00,21.93,21.93,21.93,21.93,4600.0,13.8296,13.8296,13.8296,13.8296,4600.0
2005-08-15 12:55:00,21.92,21.93,21.91,21.91,13400.0,13.8233,13.8296,13.817,13.817,13400.0
2005-08-15 13:00:00,21.92,21.92,21.91,21.91,18000.0,13.8233,13.8233,13.817,13.817,18000.0
2005-08-15 13:05:00,21.91,21.91,21.91,21.91,9400.0,13.817,13.817,13.817,13.817,9400.0
2005-08-15 13:10:00,21.91,21.91,21.9,21.91,17200.0,13.817,13.817,13.8106,13.817,17200.0
2005-08-15 13:15:00,21.91,21.92,21.91,21.92,6400.0,13.817,13.8233,13.817,13.8233,6400.0
2005-08-15 13:20:00,21.92,21.95,21.92,21.95,40800.0,13.8233,13.8422,13.8233,13.8422,40800.0
2005-08-15 13:25:00,21.95,21.96,21.95,21.95,17000.0,13.8422,13.8485,13.8422,13.8422,17000.0
2005-08-15 13:30:00,21.95,21.96,21.95,21.96,10400.0,13.8422,13.8485,13.8422,13.8485,10400.0
2005-08-15 13:35:00,21.96,21.96,21.96,21.96,16400.0,13.8485,13.8485,13.8485,13.8485,16400.0
2005-08-15 13:40:00,21.96,21.96,21.95,21.96,17600.0,13.8485,13.8485,13.8422,13.8485,17600.0
2005-08-15 13:45:00,21.96,21.97,21.96,21.97,24400.0,13.8485,13.8548,13.8485,13.8548,24400.0
2005-08-15 13:50:00,21.97,21.98,21.96,21.98,16400.0,13.8548,13.8611,13.8485,13.8611,16400.0
2005-08-15 13:55:00,21.97,21.98,21.96,21.96,16200.0,13.8548,13.8611,13.8485,13.8485,16200.0
2005-08-15 14:00:00,21.97,21.97,21.94,21.95,37400.0,13.8548,13.8548,13.8359,13.8422,37400.0
2005-08-15 14:05:00,21.95,21.95,21.94,21.95,24800.0,13.8422,13.8422,13.8359,13.8422,24800.0
2005-08-15 14:10:00,21.95,21.95,21.93,21.95,28200.0,13.8422,13.8422,13.8296,13.8422,28200.0
2005-08-15 14:15:00,21.95,21.95,21.93,21.93,14200.0,13.8422,13.8422,13.8296,13.8296,14200.0
2005-08-15 14:20:00,21.93,21.93,21.93,21.93,10200.0,13.8296,13.8296,13.8296,13.8296,10200.0
2005-08-15 14:25:00,21.93,21.94,21.93,21.93,18800.0,13.8296,13.8359,13.8296,13.8296,18800.0
2005-08-15 14:30:00,21.93,21.95,21.93,21.94,320200.0,13.8296,13.8422,13.8296,13.8359,320200.0
2005-08-15 14:35:00,21.94,21.95,21.94,21.95,9200.0,13.8359,13.8422,13.8359,13.8422,9200.0
2005-08-15 14:40:00,21.95,21.96,21.95,21.96,14200.0,13.8422,13.8485,13.8422,13.8485,14200.0
2005-08-15 14:45:00,21.95,21.96,21.93,21.93,29600.0,13.8422,13.8485,13.8296,13.8296,29600.0
2005-08-15 14:50:00,21.91,21.95,21.91,21.95,35800.0,13.817,13.8422,13.817,13.8422,35800.0
2005-08-15 14:55:00,21.95,21.95,21.95,21.95,12000.0,13.8422,13.8422,13.8422,13.8422,12000.0
2005-08-15 15:00:00,21.95,21.97,21.95,21.95,42000.0,13.8422,13.8548,13.8422,13.8422,42000.0
2005-08-15 15:05:00,21.95,21.95,21.93,21.93,13800.0,13.8422,13.8422,13.8296,13.8296,13800.0
2005-08-15 15:10:00,21.93,21.93,21.92,21.92,15400.0,13.8296,13.8296,13.8233,13.8233,15400.0
2005-08-15 15:15:00,21.92,21.95,21.92,21.95,235000.0,13.8233,13.8422,13.8233,13.8422,235000.0
2005-08-15 15:20:00,21.95,21.96,21.94,21.96,19600.0,13.8422,13.8485,13.8359,13.8485,19600.0
2005-08-15 15:25:00,21.96,21.97,21.95,21.96,13200.0,13.8485,13.8548,13.8422,13.8485,13200.0
2005-08-15 15:30:00,21.96,21.96,21.93,21.93,28000.0,13.8485,13.8485,13.8296,13.8296,28000.0
2005-08-15 15:35:00,21.94,21.95,21.91,21.95,42400.0,13.8359,13.8422,13.817,13.8422,42400.0
2005-08-15 15:40:00,21.95,21.97,21.95,21.96,11000.0,13.8422,13.8548,13.8422,13.8485,11000.0
2005-08-15 15:45:00,21.96,21.99,21.96,21.98,48000.0,13.8485,13.8674,13.8485,13.8611,48000.0
2005-08-15 15:50:00,21.98,21.98,21.96,21.98,23600.0,13.8611,13.8611,13.8485,13.8611,23600.0
2005-08-15 15:55:00,21.98,21.98,21.95,21.96,26800.0,13.8611,13.8611,13.8422,13.8485,26800.0
2005-08-16 09:30:00,21.93,21.94,21.93,21.93,245600.0,13.8296,13.8359,13.8296,13.8296,245600.0
2005-08-16 09:35:00,21.93,21.95,21.91,21.93,19400.0,13.8296,13.8422,13.817,13.8296,19400.0
2005-08-16 09:40:00,21.93,22.0,21.93,21.99,21600.0,13.8296,13.8737,13.8296,13.8674,21600.0
2005-08-16 09:45:00,21.99,21.99,21.95,21.95,13000.0,13.8674,13.8674,13.8422,13.8422,13000.0
2005-08-16 09:50:00,21.95,21.95,21.86,21.9,22400.0,13.8422,13.8422,13.7854,13.8106,22400.0
2005-08-16 09:55:00,21.92,21.92,21.91,21.92,8600.0,13.8233,13.8233,13.817,13.8233,8600.0
2005-08-16 10:00:00,21.92,21.93,21.92,21.93,26800.0,13.8233,13.8296,13.8233,13.8296,26800.0
2005-08-16 10:05:00,21.93,21.93,21.92,21.93,31200.0,13.8296,13.8296,13.8233,13.8296,31200.0
2005-08-16 10:10:00,21.93,21.94,21.93,21.93,36400.0,13.8296,13.8359,13.8296,13.8296,36400.0
2005-08-16 10:15:00,21.93,21.93,21.9,21.9,27400.0,13.8296,13.8296,13.8106,13.8106,27400.0
2005-08-16 10:20:00,21.91,21.91,21.9,21.9,19400.0,13.817,13.817,13.8106,13.8106,19400.0
2005-08-16 10:25:00,21.9,21.9,21.88,21.9,27400.0,13.8106,13.8106,13.798,13.8106,27400.0
2005-08-16 10:30:00,21.9,21.91,21.88,21.89,10800.0,13.8106,13.817,13.798,13.8043,10800.0
2005-08-16 10:35:00,21.9,21.91,21.89,21.9,13000.0,13.8106,13.817,13.8043,13.8106,13000.0
2005-08-16 10:40:00,21.9,21.9,21.89,21.89,21800.0,13.8106,13.8106,13.8043,13.8043,21800.0
2005-08-16 10:45:00,21.89,21.9,21.88,21.88,19600.0,13.8043,13.8106,13.798,13.798,19600.0
2005-08-16 10:50:00,21.88,21.89,21.87,21.87,21800.0,13.798,13.8043,13.7917,13.7917,21800.0
2005-08-16 10:55:00,21.86,21.86,21.83,21.83,20400.0,13.7854,13.7854,13.7665,13.7665,20400.0
2005-08-16 11:00:00,21.83,21.83,21.8,21.83,18800.0,13.7665,13.7665,13.7476,13.7665,18800.0
2005-08-16 11:05:00,21.83,21.84,21.83,21.84,10600.0,13.7665,13.7728,13.7665,13.7728,10600.0
2005-08-16 11:10:00,21.84,21.84,21.83,21.84,12200.0,13.7728,13.7728,13.7665,13.7728,12200.0
2005-08-16 11:15:00,21.85,21.85,21.83,21.83,21800.0,13.7791,13.7791,13.7665,13.7665,21800.0
2005-08-16 11:20:00,21.84,21.85,21.83,21.85,13800.0,13.7728,13.7791,13.7665,13.7791,13800.0
2005-08-16 11:25:00,21.85,21.87,21.85,21.87,6600.0,13.7791,13.7917,13.7791,13.7917,6600.0
2005-08-16 11:30:00,21.87,21.88,21.86,21.87,5600.0,13.7917,13.798,13.7854,13.7917,5600.0
2005-08-16 11:35:00,21.88,21.9,21.88,21.9,10000.0,13.798,13.8106,13.798,13.8106,10000.0
2005-08-16 11:40:00,21.9,21.91,21.89,21.9,7800.0,13.8106,13.817,13.8043,13.8106,7800.0
2005-08-16 11:45:00,21.9,21.9,21.89,21.89,9200.0,13.8106,13.8106,13.8043,13.8043,9200.0
2005-08-16 11:50:00,21.9,21.92,21.9,21.91,8000.0,13.8106,13.8233,13.8106,13.817,8000.0
2005-08-16 11:55:00,21.91,21.91,21.88,21.88,13800.0,13.817,13.817,13.798,13.798,13800.0
2005-08-16 12:00:00,21.89,21.89,21.85,21.85,24600.0,13.8043,13.8043,13.7791,13.7791,24600.0
2005-08-16 12:05:00,21.85,21.87,21.85,21.87,14000.0,13.7791,13.7917,13.7791,13.7917,14000.0
2005-08-16 12:10:00,21.88,21.9,21.87,21.9,13400.0,13.798,13.8106,13.7917,13.8106,13400.0
2005-08-16 12:15:00,21.9,21.9,21.89,21.9,5200.0,13.8106,13.8106,13.8043,13.8106,5200.0
2005-08-16 12:20:00,21.89,21.9,21.88,21.9,5600.0,13.8043,13.8106,13.798,13.8106,5600.0
2005-08-16 12:25:00,21.9,21.91,21.9,21.91,5800.0,13.8106,13.817,13.8106,13.817,5800.0
2005-08-16 12:30:00,21.92,21.93,21.9,21.92,9000.0,13.8233,13.8296,13.8106,13.8233,9000.0
2005-08-16 12:35:00,21.92,21.92,21.89,21.89,9200.0,13.8233,13.8233,13.8043,13.8043,9200.0
2005-08-16 12:40:00,21.89,21.89,21.89,21.89,7200.0,13.8043,13.8043,13.8043,13.8043,7200.0
2005-08-16 12:45:00,21.9,21.9,21.89,21.9,7800.0,13.8106,13.8106,13.8043,13.8106,7800.0
2005-08-16 12:50:00,21.9,21.9,21.89,21.9,12600.0,13.8106,13.8106,13.8043,13.8106,12600.0
2005-08-16 12:55:00,21.9,21.9,21.89,21.89,4800.0,13.8106,13.8106,13.8043,13.8043,4800.0
2005-08-16 13:00:00,21.89,21.9,21.88,21.89,14000.0,13.8043,13.8106,13.798,13.8043,14000.0
2005-08-16 13:05:00,21.88,21.89,21.88,21.88,8600.0,13.798,13.8043,13.798,13.798,8600.0
2005-08-16 13:10:00,21.89,21.89,21.88,21.89,8000.0,13.8043,13.8043,13.798,13.8043,8000.0
2005-08-16 13:15:00,21.89,21.9,21.89,21.89,11400.0,13.8043,13.8106,13.8043,13.8043,11400.0
2005-08-16 13:20:00,21.89,21.9,21.88,21.9,13800.0,13.8043,13.8106,13.798,13.8106,13800.0
2005-08-16 13:25:00,21.9,21.9,21.88,21.88,10800.0,13.8106,13.8106,13.798,13.798,10800.0
2005-08-16 13:30:00,21.88,21.89,21.87,21.88,20000.0,13.798,13.8043,13.7917,13.798,20000.0
2005-08-16 13:35:00,21.88,21.88,21.86,21.86,6000.0,13.798,13.798,13.7854,13.7854,6000.0
2005-08-16 13:40:00,21.86,21.86,21.86,21.86,6000.0,13.7854,13.7854,13.7854,13.7854,6000.0
2005-08-16 13:45:00,21.86,21.86,21.85,21.86,10400.0,13.7854,13.7854,13.7791,13.7854,10400.0
2005-08-16 13:50:00,21.86,21.87,21.86,21.86,9000.0,13.7854,13.7917,13.7854,13.7854,9000.0
2005-08-16 13:55:00,21.86,21.87,21.86,21.86,10000.0,13.7854,13.7917,13.7854,13.7854,10000.0
2005-08-16 14:00:00,21.86,21.88,21.85,21.87,27000.0,13.7854,13.798,13.7791,13.7917,27000.0
2005-08-16 14:05:00,21.87,21.88,21.83,21.83,56800.0,13.7917,13.798,13.7665,13.7665,56800.0
2005-08-16 14:10:00,21.82,21.85,21.81,21.84,26000.0,13.7602,13.7791,13.7539,13.7728,26000.0
2005-08-16 14:15:00,21.84,21.84,21.83,21.83,11000.0,13.7728,13.7728,13.7665,13.7665,11000.0
2005-08-16 14:20:00,21.83,21.83,21.81,21.83,25000.0,13.7665,13.7665,13.7539,13.7665,25000.0
2005-08-16 14:25:00,21.83,21.83,21.81,21.81,21200.0,13.7665,13.7665,13.7539,13.7539,21200.0
2005-08-16 14:30:00,21.81,21.85,21.81,21.85,22200.0,13.7539,13.7791,13.7539,13.7791,22200.0
2005-08-16 14:35:00,21.85,21.86,21.84,21.86,13000.0,13.7791,13.7854,13.7728,13.7854,13000.0
2005-08-16 14:40:00,21.86,21.87,21.86,21.87,17400.0,13.7854,13.7917,13.7854,13.7917,17400.0
2005-08-16 14:45:00,21.86,21.88,21.86,21.88,15000.0,13.7854,13.798,13.7854,13.798,15000.0
2005-08-16 14:50:00,21.87,21.88,21.86,21.88,23200.0,13.7917,13.798,13.7854,13.798,23200.0
2005-08-16 14:55:00,21.88,21.9,21.87,21.89,35800.0,13.798,13.8106,13.7917,13.8043,35800.0
2005-08-16 15:00:00,21.89,21.89,21.88,21.89,13800.0,13.8043,13.8043,13.798,13.8043,13800.0
2005-08-16 15:05:00,21.89,21.9,21.88,21.88,34800.0,13.8043,13.8106,13.798,13.798,34800.0
2005-08-16 15:10:00,21.88,21.9,21.88,21.89,14800.0,13.798,13.8106,13.798,13.8043,14800.0
2005-08-16 15:15:00,21.89,21.89,21.86,21.87,48200.0,13.8043,13.8043,13.7854,13.7917,48200.0
2005-08-16 15:20:00,21.87,21.87,21.82,21.84,61600.0,13.7917,13.7917,13.7602,13.7728,61600.0
2005-08-16 15:25:00,21.84,21.85,21.83,21.84,23600.0,13.7728,13.7791,13.7665,13.7728,23600.0
2005-08-16 15:30:00,21.84,21.84,21.81,21.81,41600.0,13.7728,13.7728,13.7539,13.7539,41600.0
2005-08-16 15:35:00,21.8,21.82,21.8,21.81,28000.0,13.7476,13.7602,13.7476,13.7539,28000.0
2005-08-16 15:40:00,21.82,21.85,21.81,21.85,47800.0,13.7602,13.7791,13.7539,13.7791,47800.0
2005-08-16 15:45:00,21.86,21.86,21.84,21.84,28000.0,13.7854,13.7854,13.7728,13.7728,28000.0
2005-08-16 15:50:00,21.84,21.85,21.82,21.82,36000.0,13.7728,13.7791,13.7602,13.7602,36000.0
2005-08-16 15:55:00,21.82,21.82,21.78,21.78,70800.0,13.7602,13.7602,13.735,13.735,70800.0
2005-08-17 09:30:00,21.74,21.85,21.74,21.77,45200.0,13.7444,13.8139,13.7444,13.7634,45200.0
2005-08-17 09:35:00,21.75,21.75,21.68,21.68,18800.0,13.7507,13.7507,13.7065,13.7065,18800.0
2005-08-17 09:40:00,21.67,21.73,21.65,21.71,32000.0,13.7001,13.7381,13.6875,13.7254,32000.0
2005-08-17 09:45:00,21.7,21.76,21.7,21.76,28200.0,13.7191,13.757,13.7191,13.757,28200.0
2005-08-17 09:50:00,21.76,21.78,21.71,21.71,8400.0,13.757,13.7697,13.7254,13.7254,8400.0
2005-08-17 09:55:00,21.73,21.73,21.68,21.7,10600.0,13.7381,13.7381,13.7065,13.7191,10600.0
2005-08-17 10:00:00,21.69,21.69,21.68,21.68,11800.0,13.7128,13.7128,13.7065,13.7065,11800.0
2005-08-17 10:05:00,21.68,21.71,21.67,21.71,37400.0,13.7065,13.7254,13.7001,13.7254,37400.0
2005-08-17 10:10:00,21.71,21.71,21.66,21.67,40800.0,13.7254,13.7254,13.6938,13.7001,40800.0
2005-08-17 10:15:00,21.67,21.72,21.67,21.68,19400.0,13.7001,13.7318,13.7001,13.7065,19400.0
2005-08-17 10:20:00,21.68,21.71,21.68,21.71,23800.0,13.7065,13.7254,13.7065,13.7254,23800.0
2005-08-17 10:25:00,21.71,21.71,21.68,21.69,6400.0,13.7254,13.7254,13.7065,13.7128,6400.0
2005-08-17 10:30:00,21.69,21.69,21.56,21.58,45800.0,13.7128,13.7128,13.6306,13.6432,45800.0
2005-08-17 10:35:00,21.57,21.59,21.56,21.59,68400.0,13.6369,13.6496,13.6306,13.6496,68400.0
2005-08-17 10:40:00,21.59,21.68,21.59,21.68,24000.0,13.6496,13.7065,13.6496,13.7065,24000.0
2005-08-17 10:45:00,21.68,21.71,21.67,21.67,41600.0,13.7065,13.7254,13.7001,13.7001,41600.0
2005-08-17 10:50:00,21.67,21.68,21.66,21.68,18600.0,13.7001,13.7065,13.6938,13.7065,18600.0
2005-08-17 10:55:00,21.68,21.69,21.68,21.69,8600.0,13.7065,13.7128,13.7065,13.7128,8600.0
2005-08-17 11:00:00,21.69,21.7,21.67,21.68,16800.0,13.7128,13.7191,13.7001,13.7065,16800.0
2005-08-17 11:05:00,21.68,21.68,21.66,21.66,28400.0,13.7065,13.7065,13.6938,13.6938,28400.0
2005-08-17 11:10:00,21.66,21.71,21.63,21.71,45400.0,13.6938,13.7254,13.6749,13.7254,45400.0
2005-08-17 11:15:00,21.71,21.73,21.7,21.71,24600.0,13.7254,13.7381,13.7191,13.7254,24600.0
2005-08-17 11:20:00,21.71,21.71,21.69,21.7,8200.0,13.7254,13.7254,13.7128,13.7191,8200.0
2005-08-17 11:25:00,21.71,21.71,21.68,21.68,27800.0,13.7254,13.7254,13.7065,13.7065,27800.0
2005-08-17 11:30:00,21.68,21.7,21.68,21.7,14400.0,13.7065,13.7191,13.7065,13.7191,14400.0
2005-08-17 11:35:00,21.69,21.7,21.68,21.7,19400.0,13.7128,13.7191,13.7065,13.7191,19400.0
2005-08-17 11:40:00,21.69,21.69,21.66,21.66,12400.0,13.7128,13.7128,13.6938,13.6938,12400.0
2005-08-17 11:45:00,21.66,21.68,21.66,21.68,13000.0,13.6938,13.7065,13.6938,13.7065,13000.0
2005-08-17 11:50:00,21.68,21.69,21.67,21.68,9800.0,13.7065,13.7128,13.7001,13.7065,9800.0
2005-08-17 11:55:00,21.69,21.7,21.69,21.7,10400.0,13.7128,13.7191,13.7128,13.7191,10400.0
2005-08-17 12:00:00,21.69,21.7,21.69,21.7,8400.0,13.7128,13.7191,13.7128,13.7191,8400.0
2005-08-17 12:05:00,21.7,21.71,21.68,21.7,20200.0,13.7191,13.7254,13.7065,13.7191,20200.0
2005-08-17 12:10:00,21.7,21.72,21.7,21.72,11600.0,13.7191,13.7318,13.7191,13.7318,11600.0
2005-08-17 12:15:00,21.72,21.74,21.72,21.74,11600.0,13.7318,13.7444,13.7318,13.7444,11600.0
2005-08-17 12:20:00,21.74,21.76,21.74,21.76,17800.0,13.7444,13.757,13.7444,13.757,17800.0
2005-08-17 12:25:00,21.76,21.76,21.75,21.75,14600.0,13.757,13.757,13.7507,13.7507,14600.0
2005-08-17 12:30:00,21.75,21.78,21.75,21.78,12200.0,13.7507,13.7697,13.7507,13.7697,12200.0
2005-08-17 12:35:00,21.79,21.79,21.77,21.77,6600.0,13.776,13.776,13.7634,13.7634,6600.0
2005-08-17 12:40:00,21.77,21.77,21.75,21.77,6400.0,13.7634,13.7634,13.7507,13.7634,6400.0
2005-08-17 12:45:00,21.78,21.78,21.75,21.77,10600.0,13.7697,13.7697,13.7507,13.7634,10600.0
2005-08-17 12:50:00,21.77,21.77,21.75,21.75,8800.0,13.7634,13.7634,13.7507,13.7507,8800.0
2005-08-17 12:55:00,21.74,21.77,21.74,21.77,24200.0,13.7444,13.7634,13.7444,13.7634,24200.0
2005-08-17 13:00:00,21.77,21.79,21.77,21.79,9000.0,13.7634,13.776,13.7634,13.776,9000.0
2005-08-17 13:05:00,21.79,21.8,21.79,21.79,9400.0,13.776,13.7823,13.776,13.776,9400.0
2005-08-17 13:10:00,21.79,21.8,21.79,21.79,5600.0,13.776,13.7823,13.776,13.776,5600.0
2005-08-17 13:15:00,21.8,21.81,21.8,21.81,9800.0,13.7823,13.7887,13.7823,13.7887,9800.0
2005-08-17 13:20:00,21.81,21.82,21.81,21.81,14000.0,13.7887,13.795,13.7887,13.7887,14000.0
2005-08-17 13:25:00,21.8,21.82,21.8,21.82,5200.0,13.7823,13.795,13.7823,13.795,5200.0
2005-08-17 13:30:00,21.82,21.82,21.8,21.8,9200.0,13.795,13.795,13.7823,13.7823,9200.0
2005-08-17 13:35:00,21.81,21.81,21.79,21.79,7400.0,13.7887,13.7887,13.776,13.776,7400.0
2005-08-17 13:40:00,21.79,21.8,21.77,21.78,16000.0,13.776,13.7823,13.7634,13.7697,16000.0
2005-08-17 13:45:00,21.78,21.78,21.77,21.78,13200.0,13.7697,13.7697,13.7634,13.7697,13200.0
2005-08-17 13:50:00,21.78,21.79,21.78,21.78,9600.0,13.7697,13.776,13.7697,13.7697,9600.0
2005-08-17 13:55:00,21.79,21.81,21.79,21.81,10000.0,13.776,13.7887,13.776,13.7887,10000.0
2005-08-17 14:00:00,21.81,21.82,21.8,21.81,7200.0,13.7887,13.795,13.7823,13.7887,7200.0
2005-08-17 14:05:00,21.82,21.82,21.8,21.8,17600.0,13.795,13.795,13.7823,13.7823,17600.0
2005-08-17 14:10:00,21.8,21.8,21.79,21.79,24400.0,13.7823,13.7823,13.776,13.776,24400.0
2005-08-17 14:15:00,21.79,21.8,21.78,21.8,15800.0,13.776,13.7823,13.7697,13.7823,15800.0
2005-08-17 14:20:00,21.79,21.81,21.79,21.81,23600.0,13.776,13.7887,13.776,13.7887,23600.0
2005-08-17 14:25:00,21.81,21.84,21.81,21.84,9200.0,13.7887,13.8076,13.7887,13.8076,9200.0
2005-08-17 14:30:00,21.84,21.85,21.83,21.85,15600.0,13.8076,13.8139,13.8013,13.8139,15600.0
2005-08-17 14:35:00,21.84,21.85,21.84,21.85,15200.0,13.8076,13.8139,13.8076,13.8139,15200.0
2005-08-17 14:40:00,21.85,21.85,21.78,21.78,19400.0,13.8139,13.8139,13.7697,13.7697,19400.0
2005-08-17 14:45:00,21.78,21.8,21.78,21.79,10400.0,13.7697,13.7823,13.7697,13.776,10400.0
2005-08-17 14:50:00,21.8,21.82,21.78,21.82,12400.0,13.7823,13.795,13.7697,13.795,12400.0
2005-08-17 14:55:00,21.82,21.82,21.8,21.8,16600.0,13.795,13.795,13.7823,13.7823,16600.0
2005-08-17 15:00:00,21.8,21.83,21.79,21.83,18800.0,13.7823,13.8013,13.776,13.8013,18800.0
2005-08-17 15:05:00,21.83,21.84,21.81,21.83,11400.0,13.8013,13.8076,13.7887,13.8013,11400.0
2005-08-17 15:10:00,21.82,21.84,21.82,21.84,24000.0,13.795,13.8076,13.795,13.8076,24000.0
2005-08-17 15:15:00,21.84,21.86,21.83,21.83,22800.0,13.8076,13.8203,13.8013,13.8013,22800.0
2005-08-17 15:20:00,21.84,21.84,21.83,21.83,18800.0,13.8076,13.8076,13.8013,13.8013,18800.0
2005-08-17 15:25:00,21.83,21.84,21.81,21.81,34600.0,13.8013,13.8076,13.7887,13.7887,34600.0
2005-08-17 15:30:00,21.82,21.82,21.8,21.81,29600.0,13.795,13.795,13.7823,13.7887,29600.0
2005-08-17 15:35:00,21.8,21.83,21.8,21.83,19600.0,13.7823,13.8013,13.7823,13.8013,19600.0
2005-08-17 15:40:00,21.83,21.83,21.82,21.82,35600.0,13.8013,13.8013,13.795,13.795,35600.0
2005-08-17 15:45:00,21.82,21.83,21.8,21.8,27200.0,13.795,13.8013,13.7823,13.7823,27200.0
2005-08-17 15:50:00,21.8,21.8,21.75,21.76,14800.0,13.7823,13.7823,13.7507,13.757,14800.0
2005-08-17 15:55:00,21.76,21.76,21.74,21.75,44000.0,13.757,13.757,13.7444,13.7507,44000.0
2005-08-18 09:30:00,21.76,21.8,21.75,21.77,49400.0,13.757,13.7823,13.7507,13.7634,49400.0
2005-08-18 09:35:00,21.77,21.81,21.77,21.8,19600.0,13.7634,13.7887,13.7634,13.7823,19600.0
2005-08-18 09:40:00,21.79,21.8,21.75,21.77,15800.0,13.776,13.7823,13.7507,13.7634,15800.0
2005-08-18 09:45:00,21.76,21.76,21.73,21.74,18200.0,13.757,13.757,13.7381,13.7444,18200.0
2005-08-18 09:50:00,21.74,21.75,21.74,21.74,8800.0,13.7444,13.7507,13.7444,13.7444,8800.0
2005-08-18 09:55:00,21.75,21.76,21.74,21.75,16200.0,13.7507,13.757,13.7444,13.7507,16200.0
2005-08-18 10:00:00,21.74,21.74,21.68,21.7,38400.0,13.7444,13.7444,13.7065,13.7191,38400.0
2005-08-18 10:05:00,21.69,21.7,21.68,21.68,22200.0,13.7128,13.7191,13.7065,13.7065,22200.0
2005-08-18 10:10:00,21.67,21.68,21.65,21.66,13400.0,13.7001,13.7065,13.6875,13.6938,13400.0
2005-08-18 10:15:00,21.66,21.66,21.63,21.66,16200.0,13.6938,13.6938,13.6749,13.6938,16200.0
2005-08-18 10:20:00,21.67,21.71,21.67,21.71,10400.0,13.7001,13.7254,13.7001,13.7254,10400.0
2005-08-18 10:25:00,21.71,21.73,21.71,21.72,15000.0,13.7254,13.7381,13.7254,13.7318,15000.0
2005-08-18 10:30:00,21.72,21.73,21.72,21.73,24000.0,13.7318,13.7381,13.7318,13.7381,24000.0
2005-08-18 10:35:00,21.74,21.74,21.7,21.7,23000.0,13.7444,13.7444,13.7191,13.7191,23000.0
2005-08-18 10:40:00,21.7,21.71,21.7,21.71,13200.0,13.7191,13.7254,13.7191,13.7254,13200.0
2005-08-18 10:45:00,21.71,21.71,21.69,21.69,10200.0,13.7254,13.7254,13.7128,13.7128,10200.0
2005-08-18 10:50:00,21.7,21.72,21.68,21.72,25400.0,13.7191,13.7318,13.7065,13.7318,25400.0
2005-08-18 10:55:00,21.72,21.73,21.71,21.71,15800.0,13.7318,13.7381,13.7254,13.7254,15800.0
2005-08-18 11:00:00,21.71,21.71,21.68,21.68,424200.0,13.7254,13.7254,13.7065,13.7065,424200.0
2005-08-18 11:05:00,21.68,21.72,21.67,21.7,40200.0,13.7065,13.7318,13.7001,13.7191,40200.0
2005-08-18 11:10:00,21.7,21.71,21.7,21.7,7000.0,13.7191,13.7254,13.7191,13.7191,7000.0
2005-08-18 11:15:00,21.69,21.7,21.68,21.69,8800.0,13.7128,13.7191,13.7065,13.7128,8800.0
2005-08-18 11:20:00,21.7,21.7,21.68,21.68,15600.0,13.7191,13.7191,13.7065,13.7065,15600.0
2005-08-18 11:25:00,21.68,21.72,21.68,21.71,11400.0,13.7065,13.7318,13.7065,13.7254,11400.0
2005-08-18 11:30:00,21.71,21.74,21.71,21.73,8400.0,13.7254,13.7444,13.7254,13.7381,8400.0
2005-08-18 11:35:00,21.73,21.73,21.71,21.71,13000.0,13.7381,13.7381,13.7254,13.7254,13000.0
2005-08-18 11:40:00,21.71,21.74,21.71,21.72,11000.0,13.7254,13.7444,13.7254,13.7318,11000.0
2005-08-18 11:45:00,21.73,21.75,21.73,21.75,19600.0,13.7381,13.7507,13.7381,13.7507,19600.0
2005-08-18 11:50:00,21.75,21.77,21.75,21.77,8200.0,13.7507,13.7634,13.7507,13.7634,8200.0
2005-08-18 11:55:00,21.77,21.78,21.77,21.78,11800.0,13.7634,13.7697,13.7634,13.7697,11800.0
2005-08-18 12:00:00,21.78,21.79,21.74,21.75,23600.0,13.7697,13.776,13.7444,13.7507,23600.0
2005-08-18 12:05:00,21.75,21.75,21.75,21.75,6200.0,13.7507,13.7507,13.7507,13.7507,6200.0
2005-08-18 12:10:00,21.75,21.76,21.74,21.74,5000.0,13.7507,13.757,13.7444,13.7444,5000.0
2005-08-18 12:15:00,21.74,21.75,21.74,21.75,11000.0,13.7444,13.7507,13.7444,13.7507,11000.0
2005-08-18 12:20:00,21.75,21.75,21.75,21.75,11600.0,13.7507,13.7507,13.7507,13.7507,11600.0
2005-08-18 12:25:00,21.75,21.75,21.74,21.75,23800.0,13.7507,13.7507,13.7444,13.7507,23800.0
2005-08-18 12:30:00,21.75,21.75,21.75,21.75,14000.0,13.7507,13.7507,13.7507,13.7507,14000.0
2005-08-18 12:35:00,21.75,21.75,21.75,21.75,23000.0,13.7507,13.7507,13.7507,13.7507,23000.0
2005-08-18 12:40:00,21.75,21.75,21.73,21.73,10600.0,13.7507,13.7507,13.7381,13.7381,10600.0
2005-08-18 12:45:00,21.73,21.75,21.73,21.75,4200.0,13.7381,13.7507,13.7381,13.7507,4200.0
2005-08-18 12:50:00,21.75,21.75,21.75,21.75,3600.0,13.7507,13.7507,13.7507,13.7507,3600.0
2005-08-18 12:55:00,21.75,21.76,21.75,21.76,10400.0,13.7507,13.757,13.7507,13.757,10400.0
2005-08-18 13:00:00,21.75,21.75,21.75,21.75,17800.0,13.7507,13.7507,13.7507,13.7507,17800.0
2005-08-18 13:05:00,21.75,21.75,21.75,21.75,14000.0,13.7507,13.7507,13.7507,13.7507,14000.0
2005-08-18 13:10:00,21.75,21.77,21.75,21.75,13600.0,13.7507,13.7634,13.7507,13.7507,13600.0
2005-08-18 13:15:00,21.75,21.76,21.75,21.75,9200.0,13.7507,13.757,13.7507,13.7507,9200.0
2005-08-18 13:20:00,21.75,21.78,21.74,21.77,45000.0,13.7507,13.7697,13.7444,13.7634,45000.0
2005-08-18 13:25:00,21.77,21.78,21.77,21.78,10000.0,13.7634,13.7697,13.7634,13.7697,10000.0
2005-08-18 13:30:00,21.78,21.8,21.78,21.78,24200.0,13.7697,13.7823,13.7697,13.7697,24200.0
2005-08-18 13:35:00,21.78,21.79,21.78,21.78,10200.0,13.7697,13.776,13.7697,13.7697,10200.0
2005-08-18 13:40:00,21.78,21.79,21.78,21.79,8600.0,13.7697,13.776,13.7697,13.776,8600.0
2005-08-18 13:45:00,21.78,21.78,21.78,21.78,4000.0,13.7697,13.7697,13.7697,13.7697,4000.0
2005-08-18 13:50:00,21.78,21.78,21.77,21.78,17600.0,13.7697,13.7697,13.7634,13.7697,17600.0
2005-08-18 13:55:00,21.78,21.79,21.77,21.79,10600.0,13.7697,13.776,13.7634,13.776,10600.0
2005-08-18 14:00:00,21.79,21.79,21.77,21.77,21800.0,13.776,13.776,13.7634,13.7634,21800.0
2005-08-18 14:05:00,21.77,21.78,21.76,21.77,13000.0,13.7634,13.7697,13.757,13.7634,13000.0
2005-08-18 14:10:00,21.77,21.78,21.76,21.77,13400.0,13.7634,13.7697,13.757,13.7634,13400.0
2005-08-18 14:15:00,21.78,21.78,21.75,21.75,38600.0,13.7697,13.7697,13.7507,13.7507,38600.0
2005-08-18 14:20:00,21.75,21.75,21.73,21.74,23800.0,13.7507,13.7507,13.7381,13.7444,23800.0
2005-08-18 14:25:00,21.74,21.75,21.72,21.72,25200.0,13.7444,13.7507,13.7318,13.7318,25200.0
2005-08-18 14:30:00,21.72,21.74,21.7,21.74,22000.0,13.7318,13.7444,13.7191,13.7444,22000.0
2005-08-18 14:35:00,21.74,21.77,21.74,21.76,18600.0,13.7444,13.7634,13.7444,13.757,18600.0
2005-08-18 14:40:00,21.77,21.77,21.74,21.75,13400.0,13.7634,13.7634,13.7444,13.7507,13400.0
2005-08-18 14:45:00,21.74,21.74,21.71,21.71,16000.0,13.7444,13.7444,13.7254,13.7254,16000.0
2005-08-18 14:50:00,21.72,21.73,21.71,21.73,20000.0,13.7318,13.7381,13.7254,13.7381,20000.0
2005-08-18 14:55:00,21.73,21.76,21.73,21.75,22600.0,13.7381,13.757,13.7381,13.7507,22600.0
2005-08-18 15:00:00,21.75,21.77,21.74,21.75,18000.0,13.7507,13.7634,13.7444,13.7507,18000.0
2005-08-18 15:05:00,21.75,21.75,21.74,21.74,10600.0,13.7507,13.7507,13.7444,13.7444,10600.0
2005-08-18 15:10:00,21.75,21.77,21.75,21.75,35000.0,13.7507,13.7634,13.7507,13.7507,35000.0
2005-08-18 15:15:00,21.75,21.75,21.73,21.74,15200.0,13.7507,13.7507,13.7381,13.7444,15200.0
2005-08-18 15:20:00,21.74,21.75,21.74,21.75,28600.0,13.7444,13.7507,13.7444,13.7507,28600.0
2005-08-18 15:25:00,21.74,21.74,21.68,21.7,178600.0,13.7444,13.7444,13.7065,13.7191,178600.0
2005-08-18 15:30:00,21.71,21.73,21.71,21.71,24800.0,13.7254,13.7381,13.7254,13.7254,24800.0
2005-08-18 15:35:00,21.71,21.77,21.71,21.74,29600.0,13.7254,13.7634,13.7254,13.7444,29600.0
2005-08-18 15:40:00,21.74,21.75,21.73,21.74,20800.0,13.7444,13.7507,13.7381,13.7444,20800.0
2005-08-18 15:45:00,21.74,21.8,21.74,21.78,28000.0,13.7444,13.7823,13.7444,13.7697,28000.0
2005-08-18 15:50:00,21.77,21.78,21.75,21.76,27600.0,13.7634,13.7697,13.7507,13.757,27600.0
2005-08-18 15:55:00,21.76,21.76,21.74,21.75,29200.0,13.757,13.757,13.7444,13.7507,29200.0
2005-08-19 09:30:00,21.88,21.89,21.81,21.82,237800.0,13.8329,13.8392,13.7887,13.795,237800.0
2005-08-19 09:35:00,21.82,21.83,21.81,21.81,16800.0,13.795,13.8013,13.7887,13.7887,16800.0
2005-08-19 09:40:00,21.82,21.82,21.74,21.79,28600.0,13.795,13.795,13.7444,13.776,28600.0
2005-08-19 09:45:00,21.79,21.81,21.79,21.8,13600.0,13.776,13.7887,13.776,13.7823,13600.0
2005-08-19 09:50:00,21.8,21.82,21.8,21.82,92600.0,13.7823,13.795,13.7823,13.795,92600.0
2005-08-19 09:55:00,21.83,21.84,21.8,21.81,25000.0,13.8013,13.8076,13.7823,13.7887,25000.0
2005-08-19 10:00:00,21.81,21.88,21.81,21.88,56000.0,13.7887,13.8329,13.7887,13.8329,56000.0
2005-08-19 10:05:00,21.88,21.89,21.86,21.86,12800.0,13.8329,13.8392,13.8203,13.8203,12800.0
2005-08-19 10:10:00,21.87,21.89,21.86,21.88,19800.0,13.8266,13.8392,13.8203,13.8329,19800.0
2005-08-19 10:15:00,21.88,21.89,21.87,21.88,12000.0,13.8329,13.8392,13.8266,13.8329,12000.0
2005-08-19 10:20:00,21.88,21.91,21.88,21.9,26000.0,13.8329,13.8519,13.8329,13.8456,26000.0
2005-08-19 10:25:00,21.9,21.9,21.89,21.9,15400.0,13.8456,13.8456,13.8392,13.8456,15400.0
2005-08-19 10:30:00,21.89,21.9,21.88,21.88,11400.0,13.8392,13.8456,13.8329,13.8329,11400.0
2005-08-19 10:35:00,21.88,21.9,21.88,21.89,15000.0,13.8329,13.8456,13.8329,13.8392,15000.0
2005-08-19 10:40:00,21.89,21.9,21.89,21.9,15400.0,13.8392,13.8456,13.8392,13.8456,15400.0
2005-08-19 10:45:00,21.9,21.92,21.89,21.89,17600.0,13.8456,13.8582,13.8392,13.8392,17600.0
2005-08-19 10:50:00,21.89,21.9,21.85,21.86,24200.0,13.8392,13.8456,13.8139,13.8203,24200.0
2005-08-19 10:55:00,21.86,21.86,21.84,21.84,24800.0,13.8203,13.8203,13.8076,13.8076,24800.0
2005-08-19 11:00:00,21.84,21.85,21.84,21.84,18400.0,13.8076,13.8139,13.8076,13.8076,18400.0
2005-08-19 11:05:00,21.85,21.86,21.84,21.85,15000.0,13.8139,13.8203,13.8076,13.8139,15000.0
2005-08-19 11:10:00,21.85,21.86,21.84,21.86,13600.0,13.8139,13.8203,13.8076,13.8203,13600.0
2005-08-19 11:15:00,21.86,21.89,21.86,21.86,10400.0,13.8203,13.8392,13.8203,13.8203,10400.0
2005-08-19 11:20:00,21.86,21.86,21.85,21.85,8600.0,13.8203,13.8203,13.8139,13.8139,8600.0
2005-08-19 11:25:00,21.85,21.86,21.84,21.86,16400.0,13.8139,13.8203,13.8076,13.8203,16400.0
2005-08-19 11:30:00,21.86,21.86,21.85,21.86,10400.0,13.8203,13.8203,13.8139,13.8203,10400.0
2005-08-19 11:35:00,21.86,21.86,21.85,21.86,11400.0,13.8203,13.8203,13.8139,13.8203,11400.0
2005-08-19 11:40:00,21.86,21.88,21.86,21.88,9400.0,13.8203,13.8329,13.8203,13.8329,9400.0
2005-08-19 11:45:00,21.88,21.89,21.87,21.87,12400.0,13.8329,13.8392,13.8266,13.8266,12400.0
2005-08-19 11:50:00,21.86,21.87,21.86,21.86,10600.0,13.8203,13.8266,13.8203,13.8203,10600.0
2005-08-19 11:55:00,21.86,21.86,21.85,21.85,14000.0,13.8203,13.8203,13.8139,13.8139,14000.0
2005-08-19 12:00:00,21.85,21.86,21.85,21.86,8800.0,13.8139,13.8203,13.8139,13.8203,8800.0
2005-08-19 12:05:00,21.86,21.86,21.84,21.85,15200.0,13.8203,13.8203,13.8076,13.8139,15200.0
2005-08-19 12:10:00,21.85,21.85,21.84,21.85,8400.0,13.8139,13.8139,13.8076,13.8139,8400.0
2005-08-19 12:15:00,21.85,21.86,21.85,21.86,20200.0,13.8139,13.8203,13.8139,13.8203,20200.0
2005-08-19 12:20:00,21.86,21.86,21.85,21.85,26000.0,13.8203,13.8203,13.8139,13.8139,26000.0
2005-08-19 12:25:00,21.86,21.86,21.84,21.84,18000.0,13.8203,13.8203,13.8076,13.8076,18000.0
2005-08-19 12:30:00,21.84,21.84,21.82,21.83,25400.0,13.8076,13.8076,13.795,13.8013,25400.0
2005-08-19 12:35:00,21.84,21.85,21.84,21.84,7600.0,13.8076,13.8139,13.8076,13.8076,7600.0
2005-08-19 12:40:00,21.84,21.86,21.84,21.86,24200.0,13.8076,13.8203,13.8076,13.8203,24200.0
2005-08-19 12:45:00,21.86,21.86,21.84,21.85,21000.0,13.8203,13.8203,13.8076,13.8139,21000.0
2005-08-19 12:50:00,21.85,21.85,21.83,21.83,25400.0,13.8139,13.8139,13.8013,13.8013,25400.0
2005-08-19 12:55:00,21.83,21.83,21.83,21.83,12200.0,13.8013,13.8013,13.8013,13.8013,12200.0
2005-08-19 13:00:00,21.83,21.83,21.81,21.81,26800.0,13.8013,13.8013,13.7887,13.7887,26800.0
2005-08-19 13:05:00,21.81,21.83,21.81,21.83,15000.0,13.7887,13.8013,13.7887,13.8013,15000.0
2005-08-19 13:10:00,21.83,21.83,21.8,21.8,25200.0,13.8013,13.8013,13.7823,13.7823,25200.0
2005-08-19 13:15:00,21.81,21.81,21.75,21.75,68800.0,13.7887,13.7887,13.7507,13.7507,68800.0
2005-08-19 13:20:00,21.75,21.78,21.75,21.77,5600.0,13.7507,13.7697,13.7507,13.7634,5600.0
2005-08-19 13:25:00,21.78,21.78,21.78,21.78,19400.0,13.7697,13.7697,13.7697,13.7697,19400.0
2005-08-19 13:30:00,21.78,21.8,21.78,21.8,8000.0,13.7697,13.7823,13.7697,13.7823,8000.0
2005-08-19 13:35:00,21.8,21.81,21.8,21.8,40000.0,13.7823,13.7887,13.7823,13.7823,40000.0
2005-08-19 13:40:00,21.8,21.8,21.78,21.78,21000.0,13.7823,13.7823,13.7697,13.7697,21000.0
2005-08-19 13:45:00,21.79,21.8,21.78,21.8,8600.0,13.776,13.7823,13.7697,13.7823,8600.0
2005-08-19 13:50:00,21.79,21.8,21.79,21.79,8200.0,13.776,13.7823,13.776,13.776,8200.0
2005-08-19 13:55:00,21.8,21.8,21.79,21.8,8200.0,13.7823,13.7823,13.776,13.7823,8200.0
2005-08-19 14:00:00,21.8,21.8,21.79,21.8,12600.0,13.7823,13.7823,13.776,13.7823,12600.0
2005-08-19 14:05:00,21.8,21.8,21.8,21.8,15800.0,13.7823,13.7823,13.7823,13.7823,15800.0
2005-08-19 14:10:00,21.8,21.8,21.8,21.8,20000.0,13.7823,13.7823,13.7823,13.7823,20000.0
2005-08-19 14:15:00,21.8,21.8,21.78,21.78,11400.0,13.7823,13.7823,13.7697,13.7697,11400.0
2005-08-19 14:20:00,21.78,21.78,21.76,21.76,14400.0,13.7697,13.7697,13.757,13.757,14400.0
2005-08-19 14:25:00,21.77,21.77,21.75,21.75,14400.0,13.7634,13.7634,13.7507,13.7507,14400.0
2005-08-19 14:30:00,21.76,21.77,21.75,21.77,14000.0,13.757,13.7634,13.7507,13.7634,14000.0
2005-08-19 14:35:00,21.77,21.78,21.77,21.78,7200.0,13.7634,13.7697,13.7634,13.7697,7200.0
2005-08-19 14:40:00,21.77,21.78,21.75,21.78,19600.0,13.7634,13.7697,13.7507,13.7697,19600.0
2005-08-19 14:45:00,21.77,21.78,21.77,21.78,18200.0,13.7634,13.7697,13.7634,13.7697,18200.0
2005-08-19 14:50:00,21.78,21.79,21.78,21.79,12200.0,13.7697,13.776,13.7697,13.776,12200.0
2005-08-19 14:55:00,21.79,21.8,21.77,21.78,85800.0,13.776,13.7823,13.7634,13.7697,85800.0
2005-08-19 15:00:00,21.79,21.82,21.79,21.8,54400.0,13.776,13.795,13.776,13.7823,54400.0
2005-08-19 15:05:00,21.79,21.8,21.79,21.8,14200.0,13.776,13.7823,13.776,13.7823,14200.0
2005-08-19 15:10:00,21.8,21.81,21.79,21.81,12800.0,13.7823,13.7887,13.776,13.7887,12800.0
2005-08-19 15:15:00,21.81,21.82,21.81,21.81,20800.0,13.7887,13.795,13.7887,13.7887,20800.0
2005-08-19 15:20:00,21.81,21.81,21.81,21.81,14200.0,13.7887,13.7887,13.7887,13.7887,14200.0
2005-08-19 15:25:00,21.81,21.81,21.78,21.79,22400.0,13.7887,13.7887,13.7697,13.776,22400.0
2005-08-19 15:30:00,21.79,21.8,21.78,21.78,22600.0,13.776,13.7823,13.7697,13.7697,22600.0
2005-08-19 15:35:00,21.78,21.78,21.76,21.77,19400.0,13.7697,13.7697,13.757,13.7634,19400.0
2005-08-19 15:40:00,21.78,21.79,21.78,21.78,22600.0,13.7697,13.776,13.7697,13.7697,22600.0
2005-08-19 15:45:00,21.77,21.77,21.76,21.77,20600.0,13.7634,13.7634,13.757,13.7634,20600.0
2005-08-19 15:50:00,21.77,21.77,21.76,21.77,28200.0,13.7634,13.7634,13.757,13.7634,28200.0
2005-08-19 15:55:00,21.77,21.78,21.77,21.77,31000.0,13.7634,13.7697,13.7634,13.7634,31000.0
2005-08-22 09:30:00,21.85,21.88,21.75,21.85,61800.0,13.8139,13.8329,13.7507,13.8139,61800.0
2005-08-22 09:35:00,21.83,21.88,21.82,21.84,27600.0,13.8013,13.8329,13.795,13.8076,27600.0
2005-08-22 09:40:00,21.84,21.93,21.8,21.93,56800.0,13.8076,13.8645,13.7823,13.8645,56800.0
2005-08-22 09:45:00,21.92,21.95,21.89,21.9,31400.0,13.8582,13.8772,13.8392,13.8456,31400.0
2005-08-22 09:50:00,21.9,21.93,21.86,21.91,21800.0,13.8456,13.8645,13.8203,13.8519,21800.0
2005-08-22 09:55:00,21.89,21.95,21.89,21.95,27200.0,13.8392,13.8772,13.8392,13.8772,27200.0
2005-08-22 10:00:00,21.94,21.98,21.93,21.97,34000.0,13.8708,13.8961,13.8645,13.8898,34000.0
2005-08-22 10:05:00,21.97,21.99,21.95,21.98,18800.0,13.8898,13.9025,13.8772,13.8961,18800.0
2005-08-22 10:10:00,21.98,21.98,21.93,21.93,24400.0,13.8961,13.8961,13.8645,13.8645,24400.0
2005-08-22 10:15:00,21.93,21.97,21.93,21.96,26800.0,13.8645,13.8898,13.8645,13.8835,26800.0
2005-08-22 10:20:00,21.96,21.97,21.94,21.94,19600.0,13.8835,13.8898,13.8708,13.8708,19600.0
2005-08-22 10:25:00,21.94,21.94,21.91,21.92,21200.0,13.8708,13.8708,13.8519,13.8582,21200.0
2005-08-22 10:30:00,21.92,21.92,21.91,21.91,15200.0,13.8582,13.8582,13.8519,13.8519,15200.0
2005-08-22 10:35:00,21.91,21.93,21.91,21.93,25400.0,13.8519,13.8645,13.8519,13.8645,25400.0
2005-08-22 10:40:00,21.95,21.95,21.89,21.91,40200.0,13.8772,13.8772,13.8392,13.8519,40200.0
2005-08-22 10:45:00,21.91,21.92,21.89,21.89,20600.0,13.8519,13.8582,13.8392,13.8392,20600.0
2005-08-22 10:50:00,21.9,21.9,21.89,21.89,16600.0,13.8456,13.8456,13.8392,13.8392,16600.0
2005-08-22 10:55:00,21.9,21.9,21.89,21.9,19400.0,13.8456,13.8456,13.8392,13.8456,19400.0
2005-08-22 11:00:00,21.9,21.9,21.89,21.89,15000.0,13.8456,13.8456,13.8392,13.8392,15000.0
2005-08-22 11:05:00,21.89,21.9,21.89,21.89,11800.0,13.8392,13.8456,13.8392,13.8392,11800.0
2005-08-22 11:10:00,21.9,21.9,21.89,21.9,8600.0,13.8456,13.8456,13.8392,13.8456,8600.0
2005-08-22 11:15:00,21.9,21.91,21.9,21.9,13200.0,13.8456,13.8519,13.8456,13.8456,13200.0
2005-08-22 11:20:00,21.9,21.9,21.85,21.86,45600.0,13.8456,13.8456,13.8139,13.8203,45600.0
2005-08-22 11:25:00,21.86,21.86,21.85,21.86,31600.0,13.8203,13.8203,13.8139,13.8203,31600.0
2005-08-22 11:30:00,21.86,21.88,21.86,21.88,10800.0,13.8203,13.8329,13.8203,13.8329,10800.0
2005-08-22 11:35:00,21.88,21.9,21.88,21.9,11800.0,13.8329,13.8456,13.8329,13.8456,11800.0
2005-08-22 11:40:00,21.9,21.91,21.9,21.9,3800.0,13.8456,13.8519,13.8456,13.8456,3800.0
2005-08-22 11:45:00,21.9,21.92,21.9,21.92,12200.0,13.8456,13.8582,13.8456,13.8582,12200.0
2005-08-22 11:50:00,21.92,21.92,21.88,21.89,13600.0,13.8582,13.8582,13.8329,13.8392,13600.0
2005-08-22 11:55:00,21.88,21.89,21.85,21.86,21600.0,13.8329,13.8392,13.8139,13.8203,21600.0
2005-08-22 12:00:00,21.86,21.86,21.81,21.81,14000.0,13.8203,13.8203,13.7887,13.7887,14000.0
2005-08-22 12:05:00,21.81,21.82,21.8,21.81,14800.0,13.7887,13.795,13.7823,13.7887,14800.0
2005-08-22 12:10:00,21.81,21.83,21.81,21.82,21600.0,13.7887,13.8013,13.7887,13.795,21600.0
2005-08-22 12:15:00,21.82,21.84,21.82,21.83,28200.0,13.795,13.8076,13.795,13.8013,28200.0
2005-08-22 12:20:00,21.83,21.83,21.82,21.83,14200.0,13.8013,13.8013,13.795,13.8013,14200.0
2005-08-22 12:25:00,21.83,21.83,21.81,21.81,15800.0,13.8013,13.8013,13.7887,13.7887,15800.0
2005-08-22 12:30:00,21.81,21.83,21.8,21.83,31200.0,13.7887,13.8013,13.7823,13.8013,31200.0
2005-08-22 12:35:00,21.83,21.83,21.8,21.82,37400.0,13.8013,13.8013,13.7823,13.795,37400.0
2005-08-22 12:40:00,21.83,21.83,21.82,21.82,15200.0,13.8013,13.8013,13.795,13.795,15200.0
2005-08-22 12:45:00,21.82,21.85,21.82,21.84,22200.0,13.795,13.8139,13.795,13.8076,22200.0
2005-08-22 12:50:00,21.85,21.85,21.85,21.85,12400.0,13.8139,13.8139,13.8139,13.8139,12400.0
2005-08-22 12:55:00,21.85,21.85,21.85,21.85,11000.0,13.8139,13.8139,13.8139,13.8139,11000.0
2005-08-22 13:00:00,21.85,21.86,21.85,21.85,13200.0,13.8139,13.8203,13.8139,13.8139,13200.0
2005-08-22 13:05:00,21.86,21.86,21.85,21.85,10400.0,13.8203,13.8203,13.8139,13.8139,10400.0
2005-08-22 13:10:00,21.84,21.84,21.79,21.8,25200.0,13.8076,13.8076,13.776,13.7823,25200.0
2005-08-22 13:15:00,21.82,21.82,21.77,21.79,22800.0,13.795,13.795,13.7634,13.776,22800.0
2005-08-22 13:20:00,21.79,21.82,21.79,21.81,15000.0,13.776,13.795,13.776,13.7887,15000.0
2005-08-22 13:25:00,21.81,21.85,21.81,21.85,21400.0,13.7887,13.8139,13.7887,13.8139,21400.0
2005-08-22 13:30:00,21.85,21.85,21.83,21.85,25600.0,13.8139,13.8139,13.8013,13.8139,25600.0
2005-08-22 13:35:00,21.85,21.85,21.84,21.84,7200.0,13.8139,13.8139,13.8076,13.8076,7200.0
2005-08-22 13:40:00,21.84,21.85,21.84,21.84,10600.0,13.8076,13.8139,13.8076,13.8076,10600.0
2005-08-22 13:45:00,21.84,21.84,21.83,21.83,21600.0,13.8076,13.8076,13.8013,13.8013,21600.0
2005-08-22 13:50:00,21.83,21.83,21.82,21.83,7400.0,13.8013,13.8013,13.795,13.8013,7400.0
2005-08-22 13:55:00,21.82,21.83,21.81,21.81,14400.0,13.795,13.8013,13.7887,13.7887,14400.0
2005-08-22 14:00:00,21.81,21.82,21.8,21.81,20800.0,13.7887,13.795,13.7823,13.7887,20800.0
2005-08-22 14:05:00,21.8,21.82,21.8,21.81,25400.0,13.7823,13.795,13.7823,13.7887,25400.0
2005-08-22 14:10:00,21.81,21.82,21.8,21.82,31200.0,13.7887,13.795,13.7823,13.795,31200.0
2005-08-22 14:15:00,21.82,21.83,21.81,21.81,21000.0,13.795,13.8013,13.7887,13.7887,21000.0
2005-08-22 14:20:00,21.82,21.82,21.81,21.82,35200.0,13.795,13.795,13.7887,13.795,35200.0
2005-08-22 14:25:00,21.82,21.82,21.8,21.81,17600.0,13.795,13.795,13.7823,13.7887,17600.0
2005-08-22 14:30:00,21.81,21.81,21.79,21.79,16600.0,13.7887,13.7887,13.776,13.776,16600.0
2005-08-22 14:35:00,21.8,21.81,21.79,21.81,40400.0,13.7823,13.7887,13.776,13.7887,40400.0
2005-08-22 14:40:00,21.81,21.82,21.81,21.82,27000.0,13.7887,13.795,13.7887,13.795,27000.0
2005-08-22 14:45:00,21.82,21.85,21.82,21.84,29800.0,13.795,13.8139,13.795,13.8076,29800.0
2005-08-22 14:50:00,21.84,21.84,21.82,21.82,27600.0,13.8076,13.8076,13.795,13.795,27600.0
2005-08-22 14:55:00,21.82,21.83,21.8,21.8,20000.0,13.795,13.8013,13.7823,13.7823,20000.0
2005-08-22 15:00:00,21.8,21.83,21.78,21.83,29200.0,13.7823,13.8013,13.7697,13.8013,29200.0
2005-08-22 15:05:00,21.83,21.86,21.83,21.85,61200.0,13.8013,13.8203,13.8013,13.8139,61200.0
2005-08-22 15:10:00,21.85,21.88,21.85,21.88,30800.0,13.8139,13.8329,13.8139,13.8329,30800.0
2005-08-22 15:15:00,21.88,21.88,21.86,21.86,22800.0,13.8329,13.8329,13.8203,13.8203,22800.0
2005-08-22 15:20:00,21.86,21.87,21.85,21.86,39400.0,13.8203,13.8266,13.8139,13.8203,39400.0
2005-08-22 15:25:00,21.86,21.87,21.85,21.86,74400.0,13.8203,13.8266,13.8139,13.8203,74400.0
2005-08-22 15:30:00,21.86,21.87,21.86,21.86,41200.0,13.8203,13.8266,13.8203,13.8203,41200.0
2005-08-22 15:35:00,21.86,21.88,21.86,21.88,34400.0,13.8203,13.8329,13.8203,13.8329,34400.0
2005-08-22 15:40:00,21.88,21.9,21.88,21.9,42200.0,13.8329,13.8456,13.8329,13.8456,42200.0
2005-08-22 15:45:00,21.9,21.92,21.89,21.91,50200.0,13.8456,13.8582,13.8392,13.8519,50200.0
2005-08-22 15:50:00,21.91,21.92,21.91,21.91,56800.0,13.8519,13.8582,13.8519,13.8519,56800.0
2005-08-22 15:55:00,21.91,21.93,21.91,21.92,70000.0,13.8519,13.8645,13.8519,13.8582,70000.0
2005-08-23 09:30:00,21.96,21.98,21.93,21.97,40800.0,13.8835,13.8961,13.8645,13.8898,40800.0
2005-08-23 09:35:00,21.94,21.98,21.94,21.96,16000.0,13.8708,13.8961,13.8708,13.8835,16000.0
2005-08-23 09:40:00,21.96,21.98,21.95,21.96,21600.0,13.8835,13.8961,13.8772,13.8835,21600.0
2005-08-23 09:45:00,21.95,21.96,21.91,21.95,12400.0,13.8772,13.8835,13.8519,13.8772,12400.0
2005-08-23 09:50:00,21.95,21.96,21.93,21.95,17200.0,13.8772,13.8835,13.8645,13.8772,17200.0
2005-08-23 09:55:00,21.95,21.96,21.92,21.94,17800.0,13.8772,13.8835,13.8582,13.8708,17800.0
2005-08-23 10:00:00,21.96,21.96,21.92,21.94,23600.0,13.8835,13.8835,13.8582,13.8708,23600.0
2005-08-23 10:05:00,21.94,21.96,21.93,21.95,21600.0,13.8708,13.8835,13.8645,13.8772,21600.0
2005-08-23 10:10:00,21.95,21.96,21.92,21.96,31400.0,13.8772,13.8835,13.8582,13.8835,31400.0
2005-08-23 10:15:00,21.95,21.96,21.94,21.95,40800.0,13.8772,13.8835,13.8708,13.8772,40800.0
2005-08-23 10:20:00,21.93,21.97,21.93,21.97,29800.0,13.8645,13.8898,13.8645,13.8898,29800.0
2005-08-23 10:25:00,21.97,22.0,21.95,21.98,60200.0,13.8898,13.9088,13.8772,13.8961,60200.0
2005-08-23 10:30:00,21.98,22.0,21.96,22.0,130000.0,13.8961,13.9088,13.8835,13.9088,130000.0
2005-08-23 10:35:00,22.0,22.01,21.98,21.98,15400.0,13.9088,13.9151,13.8961,13.8961,15400.0
2005-08-23 10:40:00,21.98,21.99,21.94,21.99,53800.0,13.8961,13.9025,13.8708,13.9025,53800.0
2005-08-23 10:45:00,21.98,21.99,21.98,21.98,16800.0,13.8961,13.9025,13.8961,13.8961,16800.0
2005-08-23 10:50:00,21.98,21.98,21.97,21.98,34000.0,13.8961,13.8961,13.8898,13.8961,34000.0
2005-08-23 10:55:00,21.98,22.0,21.97,22.0,29800.0,13.8961,13.9088,13.8898,13.9088,29800.0
2005-08-23 11:00:00,22.0,22.0,21.98,21.99,76000.0,13.9088,13.9088,13.8961,13.9025,76000.0
2005-08-23 11:05:00,22.0,22.0,21.96,21.99,28800.0,13.9088,13.9088,13.8835,13.9025,28800.0
2005-08-23 11:10:00,21.99,21.99,21.96,21.97,17400.0,13.9025,13.9025,13.8835,13.8898,17400.0
2005-08-23 11:15:00,21.97,21.97,21.94,21.97,24800.0,13.8898,13.8898,13.8708,13.8898,24800.0
2005-08-23 11:20:00,21.97,21.98,21.97,21.98,17800.0,13.8898,13.8961,13.8898,13.8961,17800.0
2005-08-23 11:25:00,21.98,21.98,21.97,21.98,15800.0,13.8961,13.8961,13.8898,13.8961,15800.0
2005-08-23 11:30:00,21.97,21.97,21.96,21.96,15200.0,13.8898,13.8898,13.8835,13.8835,15200.0
2005-08-23 11:35:00,21.97,21.97,21.95,21.96,26000.0,13.8898,13.8898,13.8772,13.8835,26000.0
2005-08-23 11:40:00,21.97,21.97,21.95,21.95,20400.0,13.8898,13.8898,13.8772,13.8772,20400.0
2005-08-23 11:45:00,21.95,21.96,21.93,21.93,29600.0,13.8772,13.8835,13.8645,13.8645,29600.0
2005-08-23 11:50:00,21.93,21.93,21.91,21.93,10000.0,13.8645,13.8645,13.8519,13.8645,10000.0
2005-08-23 11:55:00,21.93,21.93,21.92,21.93,16200.0,13.8645,13.8645,13.8582,13.8645,16200.0
2005-08-23 12:00:00,21.92,21.93,21.88,21.9,27200.0,13.8582,13.8645,13.8329,13.8456,27200.0
2005-08-23 12:05:00,21.9,21.9,21.9,21.9,8600.0,13.8456,13.8456,13.8456,13.8456,8600.0
2005-08-23 12:10:00,21.9,21.91,21.9,21.9,14600.0,13.8456,13.8519,13.8456,13.8456,14600.0
2005-08-23 12:15:00,21.9,21.92,21.89,21.91,20400.0,13.8456,13.8582,13.8392,13.8519,20400.0
2005-08-23 12:20:00,21.92,21.93,21.91,21.92,7600.0,13.8582,13.8645,13.8519,13.8582,7600.0
2005-08-23 12:25:00,21.92,21.93,21.92,21.93,16800.0,13.8582,13.8645,13.8582,13.8645,16800.0
2005-08-23 12:30:00,21.93,21.93,21.92,21.93,10000.0,13.8645,13.8645,13.8582,13.8645,10000.0
2005-08-23 12:35:00,21.93,21.93,21.93,21.93,9000.0,13.8645,13.8645,13.8645,13.8645,9000.0
2005-08-23 12:40:00,21.93,21.95,21.93,21.93,13800.0,13.8645,13.8772,13.8645,13.8645,13800.0
2005-08-23 12:45:00,21.94,21.95,21.94,21.95,35200.0,13.8708,13.8772,13.8708,13.8772,35200.0
2005-08-23 12:50:00,21.95,21.95,21.94,21.95,11000.0,13.8772,13.8772,13.8708,13.8772,11000.0
2005-08-23 12:55:00,21.95,21.96,21.94,21.96,21600.0,13.8772,13.8835,13.8708,13.8835,21600.0
2005-08-23 13:00:00,21.96,21.98,21.96,21.98,27400.0,13.8835,13.8961,13.8835,13.8961,27400.0
2005-08-23 13:05:00,21.97,21.98,21.97,21.98,14200.0,13.8898,13.8961,13.8898,13.8961,14200.0
2005-08-23 13:10:00,21.97,21.98,21.97,21.97,30600.0,13.8898,13.8961,13.8898,13.8898,30600.0
2005-08-23 13:15:00,21.97,21.98,21.95,21.95,37800.0,13.8898,13.8961,13.8772,13.8772,37800.0
2005-08-23 13:20:00,21.95,21.95,21.93,21.95,12400.0,13.8772,13.8772,13.8645,13.8772,12400.0
2005-08-23 13:25:00,21.94,21.94,21.92,21.92,13800.0,13.8708,13.8708,13.8582,13.8582,13800.0
2005-08-23 13:30:00,21.93,21.93,21.9,21.91,26400.0,13.8645,13.8645,13.8456,13.8519,26400.0
2005-08-23 13:35:00,21.91,21.91,21.9,21.9,6200.0,13.8519,13.8519,13.8456,13.8456,6200.0
2005-08-23 13:40:00,21.9,21.93,21.89,21.91,28400.0,13.8456,13.8645,13.8392,13.8519,28400.0
2005-08-23 13:45:00,21.92,21.92,21.9,21.91,41400.0,13.8582,13.8582,13.8456,13.8519,41400.0
2005-08-23 13:50:00,21.91,21.91,21.91,21.91,8200.0,13.8519,13.8519,13.8519,13.8519,8200.0
2005-08-23 13:55:00,21.91,21.93,21.91,21.92,16400.0,13.8519,13.8645,13.8519,13.8582,16400.0
2005-08-23 14:00:00,21.92,21.92,21.91,21.92,20400.0,13.8582,13.8582,13.8519,13.8582,20400.0
2005-08-23 14:05:00,21.91,21.93,21.91,21.92,19400.0,13.8519,13.8645,13.8519,13.8582,19400.0
2005-08-23 14:10:00,21.92,21.93,21.92,21.93,10200.0,13.8582,13.8645,13.8582,13.8645,10200.0
2005-08-23 14:15:00,21.93,21.93,21.92,21.92,34600.0,13.8645,13.8645,13.8582,13.8582,34600.0
2005-08-23 14:20:00,21.92,21.96,21.92,21.94,47200.0,13.8582,13.8835,13.8582,13.8708,47200.0
2005-08-23 14:25:00,21.95,21.97,21.93,21.93,31600.0,13.8772,13.8898,13.8645,13.8645,31600.0
2005-08-23 14:30:00,21.94,21.95,21.93,21.95,30400.0,13.8708,13.8772,13.8645,13.8772,30400.0
2005-08-23 14:35:00,21.95,21.97,21.94,21.95,24000.0,13.8772,13.8898,13.8708,13.8772,24000.0
2005-08-23 14:40:00,21.96,21.96,21.94,21.94,15600.0,13.8835,13.8835,13.8708,13.8708,15600.0
2005-08-23 14:45:00,21.94,21.95,21.92,21.92,20600.0,13.8708,13.8772,13.8582,13.8582,20600.0
2005-08-23 14:50:00,21.92,21.94,21.92,21.93,36800.0,13.8582,13.8708,13.8582,13.8645,36800.0
2005-08-23 14:55:00,21.93,21.95,21.93,21.94,20400.0,13.8645,13.8772,13.8645,13.8708,20400.0
2005-08-23 15:00:00,21.95,21.96,21.94,21.94,22600.0,13.8772,13.8835,13.8708,13.8708,22600.0
2005-08-23 15:05:00,21.95,21.95,21.93,21.93,28400.0,13.8772,13.8772,13.8645,13.8645,28400.0
2005-08-23 15:10:00,21.94,21.95,21.93,21.95,25200.0,13.8708,13.8772,13.8645,13.8772,25200.0
2005-08-23 15:15:00,21.95,21.96,21.93,21.93,43000.0,13.8772,13.8835,13.8645,13.8645,43000.0
2005-08-23 15:20:00,21.93,21.95,21.93,21.95,124600.0,13.8645,13.8772,13.8645,13.8772,124600.0
2005-08-23 15:25:00,21.95,21.97,21.95,21.95,18200.0,13.8772,13.8898,13.8772,13.8772,18200.0
2005-08-23 15:30:00,21.94,21.96,21.93,21.95,23000.0,13.8708,13.8835,13.8645,13.8772,23000.0
2005-08-23 15:35:00,21.95,21.96,21.94,21.95,153000.0,13.8772,13.8835,13.8708,13.8772,153000.0
2005-08-23 15:40:00,21.95,21.96,21.93,21.94,179000.0,13.8772,13.8835,13.8645,13.8708,179000.0
2005-08-23 15:45:00,21.93,21.96,21.93,21.94,81200.0,13.8645,13.8835,13.8645,13.8708,81200.0
2005-08-23 15:50:00,21.95,21.95,21.93,21.93,36000.0,13.8772,13.8772,13.8645,13.8645,36000.0
2005-08-23 15:55:00,21.93,21.93,21.91,21.92,64800.0,13.8645,13.8645,13.8519,13.8582,64800.0
2005-08-24 09:30:00,21.93,21.93,21.86,21.9,44200.0,13.8645,13.8645,13.8203,13.8456,44200.0
2005-08-24 09:35:00,21.91,21.92,21.85,21.87,17600.0,13.8519,13.8582,13.8139,13.8266,17600.0
2005-08-24 09:40:00,21.88,21.9,21.87,21.89,18000.0,13.8329,13.8456,13.8266,13.8392,18000.0
2005-08-24 09:45:00,21.9,21.92,21.85,21.89,139000.0,13.8456,13.8582,13.8139,13.8392,139000.0
2005-08-24 09:50:00,21.86,21.91,21.86,21.91,36200.0,13.8203,13.8519,13.8203,13.8519,36200.0
2005-08-24 09:55:00,21.91,21.91,21.86,21.89,28600.0,13.8519,13.8519,13.8203,13.8392,28600.0
2005-08-24 10:00:00,21.89,21.9,21.86,21.86,27600.0,13.8392,13.8456,13.8203,13.8203,27600.0
2005-08-24 10:05:00,21.86,21.92,21.86,21.92,36800.0,13.8203,13.8582,13.8203,13.8582,36800.0
2005-08-24 10:10:00,21.91,21.97,21.91,21.94,75200.0,13.8519,13.8898,13.8519,13.8708,75200.0
2005-08-24 10:15:00,21.93,22.0,21.92,22.0,84000.0,13.8645,13.9088,13.8582,13.9088,84000.0
2005-08-24 10:20:00,22.02,22.02,21.99,22.0,43400.0,13.9214,13.9214,13.9025,13.9088,43400.0
2005-08-24 10:25:00,22.0,22.06,21.99,22.04,45600.0,13.9088,13.9467,13.9025,13.9341,45600.0
2005-08-24 10:30:00,22.05,22.09,22.04,22.07,46400.0,13.9404,13.9657,13.9341,13.953,46400.0
2005-08-24 10:35:00,22.06,22.1,22.04,22.08,25600.0,13.9467,13.972,13.9341,13.9594,25600.0
2005-08-24 10:40:00,22.09,22.11,22.08,22.11,24800.0,13.9657,13.9783,13.9594,13.9783,24800.0
2005-08-24 10:45:00,22.09,22.16,22.08,22.13,63800.0,13.9657,14.0099,13.9594,13.991,63800.0
2005-08-24 10:50:00,22.13,22.14,22.12,22.13,25200.0,13.991,13.9973,13.9846,13.991,25200.0
2005-08-24 10:55:00,22.12,22.13,22.09,22.09,9400.0,13.9846,13.991,13.9657,13.9657,9400.0
2005-08-24 11:00:00,22.08,22.14,22.08,22.09,66400.0,13.9594,13.9973,13.9594,13.9657,66400.0
2005-08-24 11:05:00,22.09,22.1,22.03,22.04,27400.0,13.9657,13.972,13.9277,13.9341,27400.0
2005-08-24 11:10:00,22.03,22.04,22.02,22.03,22000.0,13.9277,13.9341,13.9214,13.9277,22000.0
2005-08-24 11:15:00,22.03,22.09,22.03,22.09,36400.0,13.9277,13.9657,13.9277,13.9657,36400.0
2005-08-24 11:20:00,22.09,22.14,22.08,22.11,86400.0,13.9657,13.9973,13.9594,13.9783,86400.0
2005-08-24 11:25:00,22.1,22.11,22.09,22.11,123600.0,13.972,13.9783,13.9657,13.9783,123600.0
2005-08-24 11:30:00,22.11,22.12,22.1,22.1,66400.0,13.9783,13.9846,13.972,13.972,66400.0
2005-08-24 11:35:00,22.1,22.1,22.09,22.1,81400.0,13.972,13.972,13.9657,13.972,81400.0
2005-08-24 11:40:00,22.1,22.11,22.07,22.08,13400.0,13.972,13.9783,13.953,13.9594,13400.0
2005-08-24 11:45:00,22.08,22.09,22.07,22.08,11400.0,13.9594,13.9657,13.953,13.9594,11400.0
2005-08-24 11:50:00,22.08,22.09,22.06,22.08,12400.0,13.9594,13.9657,13.9467,13.9594,12400.0
2005-08-24 11:55:00,22.09,22.1,22.07,22.08,54200.0,13.9657,13.972,13.953,13.9594,54200.0
2005-08-24 12:00:00,22.08,22.08,22.04,22.04,36000.0,13.9594,13.9594,13.9341,13.9341,36000.0
2005-08-24 12:05:00,22.04,22.05,22.04,22.05,10200.0,13.9341,13.9404,13.9341,13.9404,10200.0
2005-08-24 12:10:00,22.05,22.07,22.05,22.05,33600.0,13.9404,13.953,13.9404,13.9404,33600.0
2005-08-24 12:15:00,22.06,22.07,22.05,22.07,15000.0,13.9467,13.953,13.9404,13.953,15000.0
2005-08-24 12:20:00,22.08,22.11,22.07,22.11,89400.0,13.9594,13.9783,13.953,13.9783,89400.0
2005-08-24 12:25:00,22.11,22.11,22.07,22.11,263200.0,13.9783,13.9783,13.953,13.9783,263200.0
2005-08-24 12:30:00,22.1,22.11,22.1,22.11,23400.0,13.972,13.9783,13.972,13.9783,23400.0
2005-08-24 12:35:00,22.11,22.11,22.11,22.11,23600.0,13.9783,13.9783,13.9783,13.9783,23600.0
2005-08-24 12:40:00,22.1,22.13,22.09,22.13,33400.0,13.972,13.991,13.9657,13.991,33400.0
2005-08-24 12:45:00,22.13,22.13,22.09,22.1,24200.0,13.991,13.991,13.9657,13.972,24200.0
2005-08-24 12:50:00,22.1,22.11,22.09,22.11,61400.0,13.972,13.9783,13.9657,13.9783,61400.0
2005-08-24 12:55:00,22.11,22.11,22.09,22.11,62000.0,13.9783,13.9783,13.9657,13.9783,62000.0
2005-08-24 13:00:00,22.09,22.11,22.09,22.11,18200.0,13.9657,13.9783,13.9657,13.9783,18200.0
2005-08-24 13:05:00,22.11,22.11,22.1,22.1,25800.0,13.9783,13.9783,13.972,13.972,25800.0
2005-08-24 13:10:00,22.11,22.12,22.1,22.11,41400.0,13.9783,13.9846,13.972,13.9783,41400.0
2005-08-24 13:15:00,22.12,22.13,22.08,22.08,72200.0,13.9846,13.991,13.9594,13.9594,72200.0
2005-08-24 13:20:00,22.08,22.12,22.07,22.11,42600.0,13.9594,13.9846,13.953,13.9783,42600.0
2005-08-24 13:25:00,22.11,22.11,22.1,22.11,8800.0,13.9783,13.9783,13.972,13.9783,8800.0
2005-08-24 13:30:00,22.11,22.12,22.11,22.11,18800.0,13.9783,13.9846,13.9783,13.9783,18800.0
2005-08-24 13:35:00,22.12,22.13,22.12,22.13,10800.0,13.9846,13.991,13.9846,13.991,10800.0
2005-08-24 13:40:00,22.13,22.13,22.08,22.08,46600.0,13.991,13.991,13.9594,13.9594,46600.0
2005-08-24 13:45:00,22.08,22.11,22.06,22.1,72400.0,13.9594,13.9783,13.9467,13.972,72400.0
2005-08-24 13:50:00,22.1,22.11,22.08,22.09,99400.0,13.972,13.9783,13.9594,13.9657,99400.0
2005-08-24 13:55:00,22.11,22.11,22.08,22.09,60000.0,13.9783,13.9783,13.9594,13.9657,60000.0
2005-08-24 14:00:00,22.09,22.1,22.08,22.09,27400.0,13.9657,13.972,13.9594,13.9657,27400.0
2005-08-24 14:05:00,22.09,22.11,22.08,22.11,64800.0,13.9657,13.9783,13.9594,13.9783,64800.0
2005-08-24 14:10:00,22.11,22.11,22.1,22.1,25200.0,13.9783,13.9783,13.972,13.972,25200.0
2005-08-24 14:15:00,22.11,22.13,22.1,22.1,48000.0,13.9783,13.991,13.972,13.972,48000.0
2005-08-24 14:20:00,22.1,22.1,22.1,22.1,72200.0,13.972,13.972,13.972,13.972,72200.0
2005-08-24 14:25:00,22.1,22.11,22.1,22.11,25600.0,13.972,13.9783,13.972,13.9783,25600.0
2005-08-24 14:30:00,22.1,22.11,22.1,22.1,42600.0,13.972,13.9783,13.972,13.972,42600.0
2005-08-24 14:35:00,22.1,22.11,22.1,22.11,47600.0,13.972,13.9783,13.972,13.9783,47600.0
2005-08-24 14:40:00,22.11,22.11,22.09,22.1,52200.0,13.9783,13.9783,13.9657,13.972,52200.0
2005-08-24 14:45:00,22.1,22.1,22.04,22.05,37600.0,13.972,13.972,13.9341,13.9404,37600.0
2005-08-24 14:50:00,22.05,22.05,22.04,22.05,54400.0,13.9404,13.9404,13.9341,13.9404,54400.0
2005-08-24 14:55:00,22.05,22.06,22.02,22.02,33200.0,13.9404,13.9467,13.9214,13.9214,33200.0
2005-08-24 15:00:00,22.02,22.04,22.0,22.01,54400.0,13.9214,13.9341,13.9088,13.9151,54400.0
2005-08-24 15:05:00,22.01,22.05,22.0,22.03,49600.0,13.9151,13.9404,13.9088,13.9277,49600.0
2005-08-24 15:10:00,22.03,22.03,21.96,21.96,40400.0,13.9277,13.9277,13.8835,13.8835,40400.0
2005-08-24 15:15:00,21.97,22.02,21.95,22.02,65800.0,13.8898,13.9214,13.8772,13.9214,65800.0
2005-08-24 15:20:00,22.02,22.02,22.0,22.01,26000.0,13.9214,13.9214,13.9088,13.9151,26000.0
2005-08-24 15:25:00,22.02,22.03,22.01,22.03,58200.0,13.9214,13.9277,13.9151,13.9277,58200.0
2005-08-24 15:30:00,22.03,22.03,22.0,22.01,63600.0,13.9277,13.9277,13.9088,13.9151,63600.0
2005-08-24 15:35:00,22.01,22.06,22.01,22.06,53600.0,13.9151,13.9467,13.9151,13.9467,53600.0
2005-08-24 15:40:00,22.06,22.07,22.05,22.07,62000.0,13.9467,13.953,13.9404,13.953,62000.0
2005-08-24 15:45:00,22.06,22.07,22.04,22.04,95600.0,13.9467,13.953,13.9341,13.9341,95600.0
2005-08-24 15:50:00,22.04,22.04,22.02,22.04,67600.0,13.9341,13.9341,13.9214,13.9341,67600.0
2005-08-24 15:55:00,22.04,22.06,22.04,22.05,160400.0,13.9341,13.9467,13.9341,13.9404,160400.0
2005-08-25 09:30:00,22.11,22.11,22.04,22.08,38400.0,13.9783,13.9783,13.9341,13.9594,38400.0
2005-08-25 09:35:00,22.05,22.09,22.04,22.06,24200.0,13.9404,13.9657,13.9341,13.9467,24200.0
2005-08-25 09:40:00,22.06,22.1,22.06,22.09,28000.0,13.9467,13.972,13.9467,13.9657,28000.0
2005-08-25 09:45:00,22.11,22.2,22.1,22.15,111000.0,13.9783,14.0352,13.972,14.0036,111000.0
2005-08-25 09:50:00,22.14,22.16,22.09,22.09,51200.0,13.9973,14.0099,13.9657,13.9657,51200.0
2005-08-25 09:55:00,22.09,22.13,22.08,22.11,28000.0,13.9657,13.991,13.9594,13.9783,28000.0
2005-08-25 10:00:00,22.13,22.2,22.13,22.2,58800.0,13.991,14.0352,13.991,14.0352,58800.0
2005-08-25 10:05:00,22.2,22.21,22.18,22.21,22200.0,14.0352,14.0415,14.0226,14.0415,22200.0
2005-08-25 10:10:00,22.2,22.2,22.17,22.18,15600.0,14.0352,14.0352,14.0163,14.0226,15600.0
2005-08-25 10:15:00,22.18,22.19,22.17,22.18,32200.0,14.0226,14.0289,14.0163,14.0226,32200.0
2005-08-25 10:20:00,22.17,22.21,22.17,22.18,99400.0,14.0163,14.0415,14.0163,14.0226,99400.0
2005-08-25 10:25:00,22.18,22.21,22.18,22.2,68000.0,14.0226,14.0415,14.0226,14.0352,68000.0
2005-08-25 10:30:00,22.21,22.25,22.21,22.22,37600.0,14.0415,14.0668,14.0415,14.0479,37600.0
2005-08-25 10:35:00,22.22,22.22,22.18,22.2,30200.0,14.0479,14.0479,14.0226,14.0352,30200.0
2005-08-25 10:40:00,22.2,22.21,22.18,22.2,64800.0,14.0352,14.0415,14.0226,14.0352,64800.0
2005-08-25 10:45:00,22.2,22.2,22.18,22.2,29200.0,14.0352,14.0352,14.0226,14.0352,29200.0
2005-08-25 10:50:00,22.2,22.22,22.2,22.2,63600.0,14.0352,14.0479,14.0352,14.0352,63600.0
2005-08-25 10:55:00,22.2,22.21,22.18,22.18,17600.0,14.0352,14.0415,14.0226,14.0226,17600.0
2005-08-25 11:00:00,22.18,22.2,22.18,22.2,24000.0,14.0226,14.0352,14.0226,14.0352,24000.0
2005-08-25 11:05:00,22.2,22.2,22.18,22.18,64800.0,14.0352,14.0352,14.0226,14.0226,64800.0
2005-08-25 11:10:00,22.2,22.2,22.18,22.2,19200.0,14.0352,14.0352,14.0226,14.0352,19200.0
2005-08-25 11:15:00,22.2,22.2,22.19,22.2,36600.0,14.0352,14.0352,14.0289,14.0352,36600.0
2005-08-25 11:20:00,22.19,22.2,22.19,22.19,35600.0,14.0289,14.0352,14.0289,14.0289,35600.0
2005-08-25 11:25:00,22.19,22.2,22.18,22.19,23200.0,14.0289,14.0352,14.0226,14.0289,23200.0
2005-08-25 11:30:00,22.19,22.2,22.18,22.18,10000.0,14.0289,14.0352,14.0226,14.0226,10000.0
2005-08-25 11:35:00,22.18,22.18,22.18,22.18,14800.0,14.0226,14.0226,14.0226,14.0226,14800.0
2005-08-25 11:40:00,22.18,22.2,22.18,22.2,48200.0,14.0226,14.0352,14.0226,14.0352,48200.0
2005-08-25 11:45:00,22.2,22.21,22.18,22.2,33800.0,14.0352,14.0415,14.0226,14.0352,33800.0
2005-08-25 11:50:00,22.2,22.2,22.2,22.2,10200.0,14.0352,14.0352,14.0352,14.0352,10200.0
2005-08-25 11:55:00,22.2,22.2,22.19,22.2,2600.0,14.0352,14.0352,14.0289,14.0352,2600.0
2005-08-25 12:00:00,22.19,22.19,22.16,22.16,19800.0,14.0289,14.0289,14.0099,14.0099,19800.0
2005-08-25 12:05:00,22.16,22.18,22.16,22.18,9800.0,14.0099,14.0226,14.0099,14.0226,9800.0
2005-08-25 12:10:00,22.18,22.18,22.18,22.18,9400.0,14.0226,14.0226,14.0226,14.0226,9400.0
2005-08-25 12:15:00,22.18,22.19,22.18,22.19,32600.0,14.0226,14.0289,14.0226,14.0289,32600.0
2005-08-25 12:20:00,22.19,22.2,22.17,22.18,45000.0,14.0289,14.0352,14.0163,14.0226,45000.0
2005-08-25 12:25:00,22.18,22.2,22.18,22.2,17200.0,14.0226,14.0352,14.0226,14.0352,17200.0
2005-08-25 12:30:00,22.19,22.21,22.19,22.2,10600.0,14.0289,14.0415,14.0289,14.0352,10600.0
2005-08-25 12:35:00,22.19,22.19,22.18,22.18,23600.0,14.0289,14.0289,14.0226,14.0226,23600.0
2005-08-25 12:40:00,22.18,22.2,22.18,22.18,32200.0,14.0226,14.0352,14.0226,14.0226,32200.0
2005-08-25 12:45:00,22.18,22.19,22.18,22.19,7200.0,14.0226,14.0289,14.0226,14.0289,7200.0
2005-08-25 12:50:00,22.19,22.2,22.18,22.19,6000.0,14.0289,14.0352,14.0226,14.0289,6000.0
2005-08-25 12:55:00,22.19,22.19,22.17,22.17,9600.0,14.0289,14.0289,14.0163,14.0163,9600.0
2005-08-25 13:00:00,22.17,22.17,22.17,22.17,1400.0,14.0163,14.0163,14.0163,14.0163,1400.0
2005-08-25 13:05:00,22.17,22.22,22.17,22.19,88800.0,14.0163,14.0479,14.0163,14.0289,88800.0
2005-08-25 13:10:00,22.2,22.21,22.17,22.17,27400.0,14.0352,14.0415,14.0163,14.0163,27400.0
2005-08-25 13:15:00,22.17,22.18,22.16,22.16,11800.0,14.0163,14.0226,14.0099,14.0099,11800.0
2005-08-25 13:20:00,22.16,22.17,22.14,22.14,12200.0,14.0099,14.0163,13.9973,13.9973,12200.0
2005-08-25 13:25:00,22.15,22.18,22.15,22.17,12000.0,14.0036,14.0226,14.0036,14.0163,12000.0
2005-08-25 13:30:00,22.17,22.18,22.16,22.18,5800.0,14.0163,14.0226,14.0099,14.0226,5800.0
2005-08-25 13:35:00,22.18,22.18,22.15,22.15,16200.0,14.0226,14.0226,14.0036,14.0036,16200.0
2005-08-25 13:40:00,22.15,22.16,22.15,22.15,6000.0,14.0036,14.0099,14.0036,14.0036,6000.0
2005-08-25 13:45:00,22.15,22.17,22.15,22.16,13000.0,14.0036,14.0163,14.0036,14.0099,13000.0
2005-08-25 13:50:00,22.17,22.17,22.16,22.17,12000.0,14.0163,14.0163,14.0099,14.0163,12000.0
2005-08-25 13:55:00,22.17,22.17,22.17,22.17,17800.0,14.0163,14.0163,14.0163,14.0163,17800.0
2005-08-25 14:00:00,22.17,22.18,22.17,22.18,19800.0,14.0163,14.0226,14.0163,14.0226,19800.0
2005-08-25 14:05:00,22.18,22.19,22.18,22.18,25400.0,14.0226,14.0289,14.0226,14.0226,25400.0
2005-08-25 14:10:00,22.18,22.18,22.16,22.16,21400.0,14.0226,14.0226,14.0099,14.0099,21400.0
2005-08-25 14:15:00,22.16,22.17,22.15,22.16,39800.0,14.0099,14.0163,14.0036,14.0099,39800.0
2005-08-25 14:20:00,22.17,22.2,22.16,22.19,17600.0,14.0163,14.0352,14.0099,14.0289,17600.0
2005-08-25 14:25:00,22.18,22.19,22.16,22.18,11400.0,14.0226,14.0289,14.0099,14.0226,11400.0
2005-08-25 14:30:00,22.18,22.2,22.18,22.18,18200.0,14.0226,14.0352,14.0226,14.0226,18200.0
2005-08-25 14:35:00,22.18,22.18,22.17,22.18,17400.0,14.0226,14.0226,14.0163,14.0226,17400.0
2005-08-25 14:40:00,22.18,22.18,22.18,22.18,7800.0,14.0226,14.0226,14.0226,14.0226,7800.0
2005-08-25 14:45:00,22.18,22.18,22.17,22.18,26600.0,14.0226,14.0226,14.0163,14.0226,26600.0
2005-08-25 14:50:00,22.18,22.18,22.16,22.17,9600.0,14.0226,14.0226,14.0099,14.0163,9600.0
2005-08-25 14:55:00,22.17,22.19,22.17,22.19,16000.0,14.0163,14.0289,14.0163,14.0289,16000.0
2005-08-25 15:00:00,22.19,22.19,22.18,22.18,9800.0,14.0289,14.0289,14.0226,14.0226,9800.0
2005-08-25 15:05:00,22.18,22.18,22.16,22.16,13600.0,14.0226,14.0226,14.0099,14.0099,13600.0
2005-08-25 15:10:00,22.15,22.16,22.14,22.15,22800.0,14.0036,14.0099,13.9973,14.0036,22800.0
2005-08-25 15:15:00,22.15,22.15,22.14,22.14,16400.0,14.0036,14.0036,13.9973,13.9973,16400.0
2005-08-25 15:20:00,22.15,22.15,22.14,22.14,22000.0,14.0036,14.0036,13.9973,13.9973,22000.0
2005-08-25 15:25:00,22.14,22.14,22.1,22.1,35000.0,13.9973,13.9973,13.972,13.972,35000.0
2005-08-25 15:30:00,22.09,22.11,22.09,22.11,44600.0,13.9657,13.9783,13.9657,13.9783,44600.0
2005-08-25 15:35:00,22.11,22.12,22.11,22.11,29200.0,13.9783,13.9846,13.9783,13.9783,29200.0
2005-08-25 15:40:00,22.12,22.12,22.1,22.11,26400.0,13.9846,13.9846,13.972,13.9783,26400.0
2005-08-25 15:45:00,22.11,22.14,22.11,22.13,16600.0,13.9783,13.9973,13.9783,13.991,16600.0
2005-08-25 15:50:00,22.13,22.14,22.11,22.12,37600.0,13.991,13.9973,13.9783,13.9846,37600.0
2005-08-25 15:55:00,22.12,22.13,22.1,22.13,79800.0,13.9846,13.991,13.972,13.991,79800.0
2005-08-26 09:30:00,22.14,22.15,22.1,22.11,40200.0,13.9973,14.0036,13.972,13.9783,40200.0
2005-08-26 09:35:00,22.11,22.11,22.06,22.06,30600.0,13.9783,13.9783,13.9467,13.9467,30600.0
2005-08-26 09:40:00,22.07,22.09,22.06,22.09,21000.0,13.953,13.9657,13.9467,13.9657,21000.0
2005-08-26 09:45:00,22.09,22.1,22.08,22.09,31200.0,13.9657,13.972,13.9594,13.9657,31200.0
2005-08-26 09:50:00,22.09,22.11,22.07,22.08,52400.0,13.9657,13.9783,13.953,13.9594,52400.0
2005-08-26 09:55:00,22.07,22.16,22.07,22.12,38600.0,13.953,14.0099,13.953,13.9846,38600.0
2005-08-26 10:00:00,22.13,22.15,22.06,22.08,76000.0,13.991,14.0036,13.9467,13.9594,76000.0
2005-08-26 10:05:00,22.08,22.11,22.06,22.11,20000.0,13.9594,13.9783,13.9467,13.9783,20000.0
2005-08-26 10:10:00,22.11,22.11,22.08,22.09,29400.0,13.9783,13.9783,13.9594,13.9657,29400.0
2005-08-26 10:15:00,22.09,22.11,22.09,22.11,38200.0,13.9657,13.9783,13.9657,13.9783,38200.0
2005-08-26 10:20:00,22.11,22.15,22.1,22.13,33600.0,13.9783,14.0036,13.972,13.991,33600.0
2005-08-26 10:25:00,22.12,22.13,22.09,22.09,10400.0,13.9846,13.991,13.9657,13.9657,10400.0
2005-08-26 10:30:00,22.09,22.1,22.08,22.1,34200.0,13.9657,13.972,13.9594,13.972,34200.0
2005-08-26 10:35:00,22.1,22.13,22.09,22.1,42400.0,13.972,13.991,13.9657,13.972,42400.0
2005-08-26 10:40:00,22.1,22.11,22.09,22.11,18200.0,13.972,13.9783,13.9657,13.9783,18200.0
2005-08-26 10:45:00,22.11,22.11,22.09,22.1,5600.0,13.9783,13.9783,13.9657,13.972,5600.0
2005-08-26 10:50:00,22.1,22.1,22.07,22.07,21400.0,13.972,13.972,13.953,13.953,21400.0
2005-08-26 10:55:00,22.07,22.08,22.07,22.08,14800.0,13.953,13.9594,13.953,13.9594,14800.0
2005-08-26 11:00:00,22.08,22.09,22.04,22.05,42600.0,13.9594,13.9657,13.9341,13.9404,42600.0
2005-08-26 11:05:00,22.05,22.05,22.03,22.04,12400.0,13.9404,13.9404,13.9277,13.9341,12400.0
2005-08-26 11:10:00,22.04,22.05,22.04,22.05,16200.0,13.9341,13.9404,13.9341,13.9404,16200.0
2005-08-26 11:15:00,22.05,22.06,22.04,22.06,12800.0,13.9404,13.9467,13.9341,13.9467,12800.0
2005-08-26 11:20:00,22.06,22.06,22.03,22.04,13800.0,13.9467,13.9467,13.9277,13.9341,13800.0
2005-08-26 11:25:00,22.04,22.04,22.0,22.0,13200.0,13.9341,13.9341,13.9088,13.9088,13200.0
2005-08-26 11:30:00,22.0,22.0,21.98,21.98,21600.0,13.9088,13.9088,13.8961,13.8961,21600.0
2005-08-26 11:35:00,21.98,21.99,21.96,21.97,33000.0,13.8961,13.9025,13.8835,13.8898,33000.0
2005-08-26 11:40:00,21.97,21.99,21.96,21.98,17400.0,13.8898,13.9025,13.8835,13.8961,17400.0
2005-08-26 11:45:00,21.99,22.0,21.97,21.98,13000.0,13.9025,13.9088,13.8898,13.8961,13000.0
2005-08-26 11:50:00,21.98,21.99,21.96,21.98,19200.0,13.8961,13.9025,13.8835,13.8961,19200.0
2005-08-26 11:55:00,21.98,21.98,21.96,21.97,6000.0,13.8961,13.8961,13.8835,13.8898,6000.0
2005-08-26 12:00:00,21.97,22.0,21.97,22.0,13600.0,13.8898,13.9088,13.8898,13.9088,13600.0
2005-08-26 12:05:00,21.99,22.0,21.99,22.0,8800.0,13.9025,13.9088,13.9025,13.9088,8800.0
2005-08-26 12:10:00,22.0,22.02,22.0,22.02,3800.0,13.9088,13.9214,13.9088,13.9214,3800.0
2005-08-26 12:15:00,22.02,22.03,22.02,22.03,15000.0,13.9214,13.9277,13.9214,13.9277,15000.0
2005-08-26 12:20:00,22.02,22.02,22.01,22.02,4200.0,13.9214,13.9214,13.9151,13.9214,4200.0
2005-08-26 12:25:00,22.02,22.03,22.02,22.03,14400.0,13.9214,13.9277,13.9214,13.9277,14400.0
2005-08-26 12:30:00,22.03,22.04,22.03,22.03,5800.0,13.9277,13.9341,13.9277,13.9277,5800.0
2005-08-26 12:35:00,22.03,22.05,22.03,22.05,19800.0,13.9277,13.9404,13.9277,13.9404,19800.0
2005-08-26 12:40:00,22.05,22.08,22.05,22.08,17000.0,13.9404,13.9594,13.9404,13.9594,17000.0
2005-08-26 12:45:00,22.08,22.09,22.08,22.09,30600.0,13.9594,13.9657,13.9594,13.9657,30600.0
2005-08-26 12:50:00,22.09,22.09,22.07,22.07,22600.0,13.9657,13.9657,13.953,13.953,22600.0
2005-08-26 12:55:00,22.07,22.08,22.07,22.07,7000.0,13.953,13.9594,13.953,13.953,7000.0
2005-08-26 13:00:00,22.08,22.08,22.07,22.08,26200.0,13.9594,13.9594,13.953,13.9594,26200.0
2005-08-26 13:05:00,22.07,22.08,22.07,22.08,9200.0,13.953,13.9594,13.953,13.9594,9200.0
2005-08-26 13:10:00,22.07,22.09,22.06,22.06,26400.0,13.953,13.9657,13.9467,13.9467,26400.0
2005-08-26 13:15:00,22.06,22.07,22.06,22.07,10600.0,13.9467,13.953,13.9467,13.953,10600.0
2005-08-26 13:20:00,22.07,22.07,22.05,22.05,32600.0,13.953,13.953,13.9404,13.9404,32600.0
2005-08-26 13:25:00,22.05,22.06,22.04,22.05,53200.0,13.9404,13.9467,13.9341,13.9404,53200.0
2005-08-26 13:30:00,22.05,22.05,22.04,22.04,16400.0,13.9404,13.9404,13.9341,13.9341,16400.0
2005-08-26 13:35:00,22.04,22.04,22.02,22.02,10000.0,13.9341,13.9341,13.9214,13.9214,10000.0
2005-08-26 13:40:00,22.02,22.03,22.02,22.03,9800.0,13.9214,13.9277,13.9214,13.9277,9800.0
2005-08-26 13:45:00,22.04,22.04,22.03,22.04,12000.0,13.9341,13.9341,13.9277,13.9341,12000.0
2005-08-26 13:50:00,22.04,22.06,22.04,22.04,14000.0,13.9341,13.9467,13.9341,13.9341,14000.0
2005-08-26 13:55:00,22.06,22.06,22.04,22.04,13800.0,13.9467,13.9467,13.9341,13.9341,13800.0
2005-08-26 14:00:00,22.05,22.05,22.03,22.04,25200.0,13.9404,13.9404,13.9277,13.9341,25200.0
2005-08-26 14:05:00,22.04,22.07,22.04,22.07,19600.0,13.9341,13.953,13.9341,13.953,19600.0
2005-08-26 14:10:00,22.07,22.08,22.06,22.07,13200.0,13.953,13.9594,13.9467,13.953,13200.0
2005-08-26 14:15:00,22.07,22.08,22.07,22.07,8800.0,13.953,13.9594,13.953,13.953,8800.0
2005-08-26 14:20:00,22.07,22.1,22.06,22.09,30400.0,13.953,13.972,13.9467,13.9657,30400.0
2005-08-26 14:25:00,22.09,22.15,22.09,22.14,56200.0,13.9657,14.0036,13.9657,13.9973,56200.0
2005-08-26 14:30:00,22.14,22.15,22.12,22.12,36200.0,13.9973,14.0036,13.9846,13.9846,36200.0
2005-08-26 14:35:00,22.13,22.13,22.11,22.11,17800.0,13.991,13.991,13.9783,13.9783,17800.0
2005-08-26 14:40:00,22.11,22.11,22.1,22.1,17000.0,13.9783,13.9783,13.972,13.972,17000.0
2005-08-26 14:45:00,22.1,22.1,22.05,22.05,39200.0,13.972,13.972,13.9404,13.9404,39200.0
2005-08-26 14:50:00,22.05,22.05,22.03,22.04,20400.0,13.9404,13.9404,13.9277,13.9341,20400.0
2005-08-26 14:55:00,22.04,22.06,22.04,22.05,8200.0,13.9341,13.9467,13.9341,13.9404,8200.0
2005-08-26 15:00:00,22.05,22.07,22.05,22.07,15000.0,13.9404,13.953,13.9404,13.953,15000.0
2005-08-26 15:05:00,22.07,22.09,22.05,22.09,22000.0,13.953,13.9657,13.9404,13.9657,22000.0
2005-08-26 15:10:00,22.08,22.08,22.05,22.06,15400.0,13.9594,13.9594,13.9404,13.9467,15400.0
2005-08-26 15:15:00,22.05,22.06,22.02,22.05,22600.0,13.9404,13.9467,13.9214,13.9404,22600.0
2005-08-26 15:20:00,22.05,22.05,22.02,22.04,22600.0,13.9404,13.9404,13.9214,13.9341,22600.0
2005-08-26 15:25:00,22.04,22.06,22.03,22.04,21400.0,13.9341,13.9467,13.9277,13.9341,21400.0
2005-08-26 15:30:00,22.04,22.05,22.04,22.05,27600.0,13.9341,13.9404,13.9341,13.9404,27600.0
2005-08-26 15:35:00,22.05,22.06,22.04,22.05,56400.0,13.9404,13.9467,13.9341,13.9404,56400.0
2005-08-26 15:40:00,22.04,22.04,21.99,21.99,61000.0,13.9341,13.9341,13.9025,13.9025,61000.0
2005-08-26 15:45:00,21.99,22.0,21.96,21.97,91000.0,13.9025,13.9088,13.8835,13.8898,91000.0
2005-08-26 15:50:00,21.97,22.0,21.97,21.99,32800.0,13.8898,13.9088,13.8898,13.9025,32800.0
2005-08-26 15:55:00,21.98,21.99,21.96,21.96,67800.0,13.8961,13.9025,13.8835,13.8835,67800.0
2005-08-29 09:35:00,21.8,21.8,21.74,21.78,132600.0,13.7823,13.7823,13.7444,13.7697,132600.0
2005-08-29 09:40:00,21.78,21.82,21.76,21.77,24400.0,13.7697,13.795,13.757,13.7634,24400.0
2005-08-29 09:45:00,21.78,21.9,21.78,21.88,47600.0,13.7697,13.8456,13.7697,13.8329,47600.0
2005-08-29 09:50:00,21.89,21.91,21.86,21.91,55000.0,13.8392,13.8519,13.8203,13.8519,55000.0
2005-08-29 09:55:00,21.91,21.95,21.91,21.92,69600.0,13.8519,13.8772,13.8519,13.8582,69600.0
2005-08-29 10:00:00,21.92,21.93,21.86,21.89,69800.0,13.8582,13.8645,13.8203,13.8392,69800.0
2005-08-29 10:05:00,21.91,21.95,21.86,21.93,72800.0,13.8519,13.8772,13.8203,13.8645,72800.0
2005-08-29 10:10:00,21.93,21.97,21.92,21.93,48800.0,13.8645,13.8898,13.8582,13.8645,48800.0
2005-08-29 10:15:00,21.95,22.0,21.95,21.98,57200.0,13.8772,13.9088,13.8772,13.8961,57200.0
2005-08-29 10:20:00,21.98,22.03,21.96,22.02,49000.0,13.8961,13.9277,13.8835,13.9214,49000.0
2005-08-29 10:25:00,22.02,22.03,21.99,22.0,24200.0,13.9214,13.9277,13.9025,13.9088,24200.0
2005-08-29 10:30:00,22.0,22.0,21.91,21.95,44800.0,13.9088,13.9088,13.8519,13.8772,44800.0
2005-08-29 10:35:00,21.95,21.98,21.95,21.98,20400.0,13.8772,13.8961,13.8772,13.8961,20400.0
2005-08-29 10:40:00,21.97,21.98,21.93,21.98,38600.0,13.8898,13.8961,13.8645,13.8961,38600.0
2005-08-29 10:45:00,21.98,21.98,21.97,21.98,10000.0,13.8961,13.8961,13.8898,13.8961,10000.0
2005-08-29 10:50:00,21.98,21.99,21.98,21.98,23000.0,13.8961,13.9025,13.8961,13.8961,23000.0
2005-08-29 10:55:00,21.98,21.99,21.98,21.99,12800.0,13.8961,13.9025,13.8961,13.9025,12800.0
2005-08-29 11:00:00,21.99,21.99,21.97,21.98,21200.0,13.9025,13.9025,13.8898,13.8961,21200.0
2005-08-29 11:05:00,21.98,21.99,21.97,21.99,21200.0,13.8961,13.9025,13.8898,13.9025,21200.0
2005-08-29 11:10:00,21.99,21.99,21.98,21.98,15200.0,13.9025,13.9025,13.8961,13.8961,15200.0
2005-08-29 11:15:00,21.98,21.98,21.96,21.97,11400.0,13.8961,13.8961,13.8835,13.8898,11400.0
2005-08-29 11:20:00,21.97,21.98,21.97,21.98,63400.0,13.8898,13.8961,13.8898,13.8961,63400.0
2005-08-29 11:25:00,21.98,21.99,21.97,21.97,17800.0,13.8961,13.9025,13.8898,13.8898,17800.0
2005-08-29 11:30:00,21.97,21.98,21.97,21.98,10600.0,13.8898,13.8961,13.8898,13.8961,10600.0
2005-08-29 11:35:00,21.98,21.99,21.98,21.99,15200.0,13.8961,13.9025,13.8961,13.9025,15200.0
2005-08-29 11:40:00,21.99,21.99,21.97,21.98,16200.0,13.9025,13.9025,13.8898,13.8961,16200.0
2005-08-29 11:45:00,21.98,21.99,21.97,21.99,16600.0,13.8961,13.9025,13.8898,13.9025,16600.0
2005-08-29 11:50:00,21.99,22.01,21.99,22.0,9000.0,13.9025,13.9151,13.9025,13.9088,9000.0
2005-08-29 11:55:00,22.0,22.02,22.0,22.02,6600.0,13.9088,13.9214,13.9088,13.9214,6600.0
2005-08-29 12:00:00,22.02,22.02,21.99,21.99,35600.0,13.9214,13.9214,13.9025,13.9025,35600.0
2005-08-29 12:05:00,22.0,22.0,22.0,22.0,13800.0,13.9088,13.9088,13.9088,13.9088,13800.0
2005-08-29 12:10:00,22.0,22.0,21.99,21.99,35600.0,13.9088,13.9088,13.9025,13.9025,35600.0
2005-08-29 12:15:00,22.0,22.0,21.97,21.98,26600.0,13.9088,13.9088,13.8898,13.8961,26600.0
2005-08-29 12:20:00,21.98,21.98,21.97,21.98,38600.0,13.8961,13.8961,13.8898,13.8961,38600.0
2005-08-29 12:25:00,21.99,22.01,21.98,21.99,25800.0,13.9025,13.9151,13.8961,13.9025,25800.0
2005-08-29 12:30:00,21.98,22.02,21.97,22.0,33200.0,13.8961,13.9214,13.8898,13.9088,33200.0
2005-08-29 12:35:00,22.0,22.02,22.0,22.02,9400.0,13.9088,13.9214,13.9088,13.9214,9400.0
2005-08-29 12:40:00,22.02,22.03,22.0,22.02,18800.0,13.9214,13.9277,13.9088,13.9214,18800.0
2005-08-29 12:45:00,22.02,22.02,22.01,22.01,7000.0,13.9214,13.9214,13.9151,13.9151,7000.0
2005-08-29 12:50:00,22.01,22.02,22.01,22.02,17400.0,13.9151,13.9214,13.9151,13.9214,17400.0
2005-08-29 12:55:00,22.02,22.02,22.0,22.01,19000.0,13.9214,13.9214,13.9088,13.9151,19000.0
2005-08-29 13:00:00,22.01,22.04,22.0,22.04,51800.0,13.9151,13.9341,13.9088,13.9341,51800.0
2005-08-29 13:05:00,22.04,22.05,22.03,22.03,16000.0,13.9341,13.9404,13.9277,13.9277,16000.0
2005-08-29 13:10:00,22.04,22.07,22.04,22.07,21800.0,13.9341,13.953,13.9341,13.953,21800.0
2005-08-29 13:15:00,22.06,22.09,22.06,22.08,35000.0,13.9467,13.9657,13.9467,13.9594,35000.0
2005-08-29 13:20:00,22.08,22.11,22.08,22.09,42400.0,13.9594,13.9783,13.9594,13.9657,42400.0
2005-08-29 13:25:00,22.09,22.11,22.07,22.08,76600.0,13.9657,13.9783,13.953,13.9594,76600.0
2005-08-29 13:30:00,22.08,22.1,22.06,22.08,41400.0,13.9594,13.972,13.9467,13.9594,41400.0
2005-08-29 13:35:00,22.08,22.11,22.08,22.11,14600.0,13.9594,13.9783,13.9594,13.9783,14600.0
2005-08-29 13:40:00,22.11,22.15,22.11,22.14,32200.0,13.9783,14.0036,13.9783,13.9973,32200.0
2005-08-29 13:45:00,22.13,22.18,22.13,22.15,38000.0,13.991,14.0226,13.991,14.0036,38000.0
2005-08-29 13:50:00,22.15,22.15,22.1,22.1,75600.0,14.0036,14.0036,13.972,13.972,75600.0
2005-08-29 13:55:00,22.11,22.17,22.1,22.16,38600.0,13.9783,14.0163,13.972,14.0099,38600.0
2005-08-29 14:00:00,22.16,22.18,22.15,22.16,23600.0,14.0099,14.0226,14.0036,14.0099,23600.0
2005-08-29 14:05:00,22.16,22.16,22.14,22.14,30600.0,14.0099,14.0099,13.9973,13.9973,30600.0
2005-08-29 14:10:00,22.14,22.14,22.11,22.14,31800.0,13.9973,13.9973,13.9783,13.9973,31800.0
2005-08-29 14:15:00,22.13,22.13,22.1,22.11,27000.0,13.991,13.991,13.972,13.9783,27000.0
2005-08-29 14:20:00,22.11,22.13,22.11,22.13,16800.0,13.9783,13.991,13.9783,13.991,16800.0
2005-08-29 14:25:00,22.13,22.14,22.11,22.13,46800.0,13.991,13.9973,13.9783,13.991,46800.0
2005-08-29 14:30:00,22.13,22.15,22.11,22.12,49800.0,13.991,14.0036,13.9783,13.9846,49800.0
2005-08-29 14:35:00,22.12,22.14,22.11,22.14,16800.0,13.9846,13.9973,13.9783,13.9973,16800.0
2005-08-29 14:40:00,22.14,22.17,22.14,22.14,33400.0,13.9973,14.0163,13.9973,13.9973,33400.0
2005-08-29 14:45:00,22.14,22.15,22.13,22.13,23000.0,13.9973,14.0036,13.991,13.991,23000.0
2005-08-29 14:50:00,22.13,22.14,22.12,22.13,21000.0,13.991,13.9973,13.9846,13.991,21000.0
2005-08-29 14:55:00,22.12,22.13,22.11,22.11,22200.0,13.9846,13.991,13.9783,13.9783,22200.0
2005-08-29 15:00:00,22.11,22.14,22.11,22.14,39000.0,13.9783,13.9973,13.9783,13.9973,39000.0
2005-08-29 15:05:00,22.14,22.17,22.14,22.17,31600.0,13.9973,14.0163,13.9973,14.0163,31600.0
2005-08-29 15:10:00,22.17,22.17,22.15,22.15,14000.0,14.0163,14.0163,14.0036,14.0036,14000.0
2005-08-29 15:15:00,22.15,22.16,22.14,22.16,35200.0,14.0036,14.0099,13.9973,14.0099,35200.0
2005-08-29 15:20:00,22.16,22.17,22.12,22.13,40000.0,14.0099,14.0163,13.9846,13.991,40000.0
2005-08-29 15:25:00,22.13,22.13,22.13,22.13,18000.0,13.991,13.991,13.991,13.991,18000.0
2005-08-29 15:30:00,22.13,22.14,22.13,22.14,36600.0,13.991,13.9973,13.991,13.9973,36600.0
2005-08-29 15:35:00,22.14,22.14,22.11,22.11,27400.0,13.9973,13.9973,13.9783,13.9783,27400.0
2005-08-29 15:40:00,22.11,22.12,22.09,22.1,59800.0,13.9783,13.9846,13.9657,13.972,59800.0
2005-08-29 15:45:00,22.1,22.11,22.1,22.11,36000.0,13.972,13.9783,13.972,13.9783,36000.0
2005-08-29 15:50:00,22.11,22.11,22.1,22.1,46000.0,13.9783,13.9783,13.972,13.972,46000.0
2005-08-29 15:55:00,22.1,22.1,22.09,22.1,64000.0,13.972,13.972,13.9657,13.972,64000.0
2005-08-30 09:30:00,21.93,21.96,21.93,21.95,110800.0,13.8645,13.8835,13.8645,13.8772,110800.0
2005-08-30 09:35:00,21.96,21.97,21.95,21.97,10800.0,13.8835,13.8898,13.8772,13.8898,10800.0
2005-08-30 09:40:00,21.96,21.96,21.86,21.86,31200.0,13.8835,13.8835,13.8203,13.8203,31200.0
2005-08-30 09:45:00,21.89,21.93,21.85,21.89,39400.0,13.8392,13.8645,13.8139,13.8392,39400.0
2005-08-30 09:50:00,21.89,21.9,21.86,21.86,25600.0,13.8392,13.8456,13.8203,13.8203,25600.0
2005-08-30 09:55:00,21.86,21.93,21.86,21.9,30600.0,13.8203,13.8645,13.8203,13.8456,30600.0
2005-08-30 10:00:00,21.91,21.94,21.9,21.93,30600.0,13.8519,13.8708,13.8456,13.8645,30600.0
2005-08-30 10:05:00,21.93,21.95,21.86,21.86,26800.0,13.8645,13.8772,13.8203,13.8203,26800.0
2005-08-30 10:10:00,21.86,21.9,21.83,21.89,39000.0,13.8203,13.8456,13.8013,13.8392,39000.0
2005-08-30 10:15:00,21.89,21.9,21.82,21.83,28800.0,13.8392,13.8456,13.795,13.8013,28800.0
2005-08-30 10:20:00,21.82,21.84,21.82,21.83,16200.0,13.795,13.8076,13.795,13.8013,16200.0
2005-08-30 10:25:00,21.83,21.84,21.83,21.83,12200.0,13.8013,13.8076,13.8013,13.8013,12200.0
2005-08-30 10:30:00,21.84,21.84,21.83,21.83,20400.0,13.8076,13.8076,13.8013,13.8013,20400.0
2005-08-30 10:35:00,21.83,21.83,21.82,21.82,35800.0,13.8013,13.8013,13.795,13.795,35800.0
2005-08-30 10:40:00,21.82,21.82,21.77,21.78,45200.0,13.795,13.795,13.7634,13.7697,45200.0
2005-08-30 10:45:00,21.78,21.83,21.77,21.82,65400.0,13.7697,13.8013,13.7634,13.795,65400.0
2005-08-30 10:50:00,21.81,21.82,21.79,21.8,42200.0,13.7887,13.795,13.776,13.7823,42200.0
2005-08-30 10:55:00,21.8,21.81,21.79,21.81,21000.0,13.7823,13.7887,13.776,13.7887,21000.0
2005-08-30 11:00:00,21.81,21.81,21.8,21.81,49400.0,13.7887,13.7887,13.7823,13.7887,49400.0
2005-08-30 11:05:00,21.81,21.86,21.8,21.86,47400.0,13.7887,13.8203,13.7823,13.8203,47400.0
2005-08-30 11:10:00,21.86,21.86,21.85,21.85,21400.0,13.8203,13.8203,13.8139,13.8139,21400.0
2005-08-30 11:15:00,21.85,21.86,21.82,21.86,29000.0,13.8139,13.8203,13.795,13.8203,29000.0
2005-08-30 11:20:00,21.86,21.86,21.82,21.83,23400.0,13.8203,13.8203,13.795,13.8013,23400.0
2005-08-30 11:25:00,21.83,21.87,21.83,21.86,44800.0,13.8013,13.8266,13.8013,13.8203,44800.0
2005-08-30 11:30:00,21.86,21.88,21.85,21.85,37200.0,13.8203,13.8329,13.8139,13.8139,37200.0
2005-08-30 11:35:00,21.86,21.86,21.83,21.84,34400.0,13.8203,13.8203,13.8013,13.8076,34400.0
2005-08-30 11:40:00,21.84,21.84,21.81,21.82,26400.0,13.8076,13.8076,13.7887,13.795,26400.0
2005-08-30 11:45:00,21.81,21.82,21.81,21.81,19000.0,13.7887,13.795,13.7887,13.7887,19000.0
2005-08-30 11:50:00,21.81,21.81,21.8,21.81,21800.0,13.7887,13.7887,13.7823,13.7887,21800.0
2005-08-30 11:55:00,21.81,21.83,21.81,21.82,23200.0,13.7887,13.8013,13.7887,13.795,23200.0
2005-08-30 12:00:00,21.82,21.84,21.82,21.83,22600.0,13.795,13.8076,13.795,13.8013,22600.0
2005-08-30 12:05:00,21.84,21.84,21.83,21.84,13400.0,13.8076,13.8076,13.8013,13.8076,13400.0
2005-08-30 12:10:00,21.84,21.85,21.84,21.84,11600.0,13.8076,13.8139,13.8076,13.8076,11600.0
2005-08-30 12:15:00,21.84,21.85,21.83,21.85,18800.0,13.8076,13.8139,13.8013,13.8139,18800.0
2005-08-30 12:20:00,21.85,21.89,21.85,21.87,15800.0,13.8139,13.8392,13.8139,13.8266,15800.0
2005-08-30 12:25:00,21.87,21.88,21.86,21.86,19400.0,13.8266,13.8329,13.8203,13.8203,19400.0
2005-08-30 12:30:00,21.86,21.87,21.84,21.85,12400.0,13.8203,13.8266,13.8076,13.8139,12400.0
2005-08-30 12:35:00,21.84,21.84,21.83,21.83,10200.0,13.8076,13.8076,13.8013,13.8013,10200.0
2005-08-30 12:40:00,21.83,21.83,21.81,21.81,8200.0,13.8013,13.8013,13.7887,13.7887,8200.0
2005-08-30 12:45:00,21.81,21.82,21.81,21.82,16600.0,13.7887,13.795,13.7887,13.795,16600.0
2005-08-30 12:50:00,21.82,21.83,21.82,21.82,12600.0,13.795,13.8013,13.795,13.795,12600.0
2005-08-30 12:55:00,21.82,21.82,21.81,21.81,10200.0,13.795,13.795,13.7887,13.7887,10200.0
2005-08-30 13:00:00,21.81,21.81,21.8,21.8,48600.0,13.7887,13.7887,13.7823,13.7823,48600.0
2005-08-30 13:05:00,21.8,21.81,21.8,21.81,28000.0,13.7823,13.7887,13.7823,13.7887,28000.0
2005-08-30 13:10:00,21.81,21.81,21.8,21.81,12000.0,13.7887,13.7887,13.7823,13.7887,12000.0
2005-08-30 13:15:00,21.81,21.81,21.8,21.81,14800.0,13.7887,13.7887,13.7823,13.7887,14800.0
2005-08-30 13:20:00,21.81,21.81,21.8,21.81,7200.0,13.7887,13.7887,13.7823,13.7887,7200.0
2005-08-30 13:25:00,21.81,21.81,21.8,21.81,5400.0,13.7887,13.7887,13.7823,13.7887,5400.0
2005-08-30 13:30:00,21.81,21.81,21.8,21.8,30800.0,13.7887,13.7887,13.7823,13.7823,30800.0
2005-08-30 13:35:00,21.8,21.85,21.8,21.85,35400.0,13.7823,13.8139,13.7823,13.8139,35400.0
2005-08-30 13:40:00,21.85,21.85,21.83,21.85,25600.0,13.8139,13.8139,13.8013,13.8139,25600.0
2005-08-30 13:45:00,21.85,21.86,21.83,21.84,6600.0,13.8139,13.8203,13.8013,13.8076,6600.0
2005-08-30 13:50:00,21.83,21.84,21.81,21.82,17800.0,13.8013,13.8076,13.7887,13.795,17800.0
2005-08-30 13:55:00,21.81,21.82,21.81,21.81,14200.0,13.7887,13.795,13.7887,13.7887,14200.0
2005-08-30 14:00:00,21.81,21.81,21.78,21.78,26000.0,13.7887,13.7887,13.7697,13.7697,26000.0
2005-08-30 14:05:00,21.78,21.78,21.75,21.77,33800.0,13.7697,13.7697,13.7507,13.7634,33800.0
2005-08-30 14:10:00,21.77,21.79,21.76,21.77,28400.0,13.7634,13.776,13.757,13.7634,28400.0
2005-08-30 14:15:00,21.77,21.77,21.73,21.75,23000.0,13.7634,13.7634,13.7381,13.7507,23000.0
2005-08-30 14:20:00,21.75,21.77,21.75,21.76,22400.0,13.7507,13.7634,13.7507,13.757,22400.0
2005-08-30 14:25:00,21.76,21.77,21.75,21.75,18400.0,13.757,13.7634,13.7507,13.7507,18400.0
2005-08-30 14:30:00,21.75,21.77,21.75,21.77,43800.0,13.7507,13.7634,13.7507,13.7634,43800.0
2005-08-30 14:35:00,21.77,21.77,21.76,21.77,20600.0,13.7634,13.7634,13.757,13.7634,20600.0
2005-08-30 14:40:00,21.77,21.78,21.75,21.77,33000.0,13.7634,13.7697,13.7507,13.7634,33000.0
2005-08-30 14:45:00,21.77,21.78,21.75,21.75,12200.0,13.7634,13.7697,13.7507,13.7507,12200.0
2005-08-30 14:50:00,21.75,21.75,21.7,21.73,33400.0,13.7507,13.7507,13.7191,13.7381,33400.0
2005-08-30 14:55:00,21.73,21.74,21.7,21.7,27600.0,13.7381,13.7444,13.7191,13.7191,27600.0
2005-08-30 15:00:00,21.7,21.71,21.68,21.7,31600.0,13.7191,13.7254,13.7065,13.7191,31600.0
2005-08-30 15:05:00,21.69,21.71,21.68,21.71,18800.0,13.7128,13.7254,13.7065,13.7254,18800.0
2005-08-30 15:10:00,21.72,21.73,21.71,21.71,27200.0,13.7318,13.7381,13.7254,13.7254,27200.0
2005-08-30 15:15:00,21.71,21.74,21.7,21.74,30000.0,13.7254,13.7444,13.7191,13.7444,30000.0
2005-08-30 15:20:00,21.73,21.75,21.73,21.74,22400.0,13.7381,13.7507,13.7381,13.7444,22400.0
2005-08-30 15:25:00,21.74,21.74,21.72,21.72,56200.0,13.7444,13.7444,13.7318,13.7318,56200.0
2005-08-30 15:30:00,21.73,21.79,21.72,21.79,94400.0,13.7381,13.776,13.7318,13.776,94400.0
2005-08-30 15:35:00,21.78,21.79,21.77,21.79,51800.0,13.7697,13.776,13.7634,13.776,51800.0
2005-08-30 15:40:00,21.78,21.78,21.77,21.78,63200.0,13.7697,13.7697,13.7634,13.7697,63200.0
2005-08-30 15:45:00,21.78,21.79,21.76,21.77,42200.0,13.7697,13.776,13.757,13.7634,42200.0
2005-08-30 15:50:00,21.77,21.79,21.77,21.79,84000.0,13.7634,13.776,13.7634,13.776,84000.0
2005-08-30 15:55:00,21.79,21.81,21.79,21.79,80000.0,13.776,13.7887,13.776,13.776,80000.0
2005-08-31 09:30:00,21.77,21.77,21.68,21.68,39600.0,13.7634,13.7634,13.7065,13.7065,39600.0
2005-08-31 09:35:00,21.67,21.67,21.56,21.56,50800.0,13.7001,13.7001,13.6306,13.6306,50800.0
2005-08-31 09:40:00,21.57,21.6,21.46,21.46,74600.0,13.6369,13.6559,13.5674,13.5674,74600.0
2005-08-31 09:45:00,21.46,21.56,21.45,21.54,80800.0,13.5674,13.6306,13.5611,13.618,80800.0
2005-08-31 09:50:00,21.54,21.55,21.43,21.44,40200.0,13.618,13.6243,13.5484,13.5547,40200.0
2005-08-31 09:55:00,21.36,21.52,21.36,21.41,61600.0,13.5042,13.6053,13.5042,13.5358,61600.0
2005-08-31 10:00:00,21.41,21.47,21.37,21.46,30200.0,13.5358,13.5737,13.5105,13.5674,30200.0
2005-08-31 10:05:00,21.46,21.46,21.43,21.45,54200.0,13.5674,13.5674,13.5484,13.5611,54200.0
2005-08-31 10:10:00,21.45,21.53,21.45,21.53,52400.0,13.5611,13.6116,13.5611,13.6116,52400.0
2005-08-31 10:15:00,21.53,21.54,21.5,21.5,56400.0,13.6116,13.618,13.5927,13.5927,56400.0
2005-08-31 10:20:00,21.5,21.5,21.43,21.47,24600.0,13.5927,13.5927,13.5484,13.5737,24600.0
2005-08-31 10:25:00,21.46,21.47,21.43,21.43,24800.0,13.5674,13.5737,13.5484,13.5484,24800.0
2005-08-31 10:30:00,21.44,21.46,21.43,21.45,42400.0,13.5547,13.5674,13.5484,13.5611,42400.0
2005-08-31 10:35:00,21.46,21.5,21.46,21.49,86400.0,13.5674,13.5927,13.5674,13.5863,86400.0
2005-08-31 10:40:00,21.49,21.53,21.46,21.48,34000.0,13.5863,13.6116,13.5674,13.58,34000.0
2005-08-31 10:45:00,21.47,21.5,21.46,21.47,82400.0,13.5737,13.5927,13.5674,13.5737,82400.0
2005-08-31 10:50:00,21.46,21.48,21.44,21.48,17800.0,13.5674,13.58,13.5547,13.58,17800.0
2005-08-31 10:55:00,21.48,21.48,21.46,21.47,118600.0,13.58,13.58,13.5674,13.5737,118600.0
2005-08-31 11:00:00,21.46,21.5,21.46,21.46,51000.0,13.5674,13.5927,13.5674,13.5674,51000.0
2005-08-31 11:05:00,21.47,21.54,21.47,21.52,29200.0,13.5737,13.618,13.5737,13.6053,29200.0
2005-08-31 11:10:00,21.52,21.53,21.49,21.49,105600.0,13.6053,13.6116,13.5863,13.5863,105600.0
2005-08-31 11:15:00,21.5,21.5,21.5,21.5,30600.0,13.5927,13.5927,13.5927,13.5927,30600.0
2005-08-31 11:20:00,21.5,21.51,21.49,21.49,64200.0,13.5927,13.599,13.5863,13.5863,64200.0
2005-08-31 11:25:00,21.49,21.49,21.45,21.47,37200.0,13.5863,13.5863,13.5611,13.5737,37200.0
2005-08-31 11:30:00,21.46,21.48,21.46,21.48,214600.0,13.5674,13.58,13.5674,13.58,214600.0
2005-08-31 11:35:00,21.48,21.5,21.48,21.5,26200.0,13.58,13.5927,13.58,13.5927,26200.0
2005-08-31 11:40:00,21.5,21.5,21.46,21.47,40200.0,13.5927,13.5927,13.5674,13.5737,40200.0
2005-08-31 11:45:00,21.46,21.47,21.43,21.44,40600.0,13.5674,13.5737,13.5484,13.5547,40600.0
2005-08-31 11:50:00,21.44,21.45,21.42,21.42,19600.0,13.5547,13.5611,13.5421,13.5421,19600.0
2005-08-31 11:55:00,21.42,21.43,21.42,21.42,31000.0,13.5421,13.5484,13.5421,13.5421,31000.0
2005-08-31 12:00:00,21.42,21.44,21.42,21.43,29000.0,13.5421,13.5547,13.5421,13.5484,29000.0
2005-08-31 12:05:00,21.43,21.43,21.38,21.41,39400.0,13.5484,13.5484,13.5168,13.5358,39400.0
2005-08-31 12:10:00,21.41,21.41,21.39,21.4,31600.0,13.5358,13.5358,13.5231,13.5294,31600.0
2005-08-31 12:15:00,21.4,21.4,21.4,21.4,67800.0,13.5294,13.5294,13.5294,13.5294,67800.0
2005-08-31 12:20:00,21.4,21.4,21.4,21.4,21200.0,13.5294,13.5294,13.5294,13.5294,21200.0
2005-08-31 12:25:00,21.4,21.4,21.39,21.4,43200.0,13.5294,13.5294,13.5231,13.5294,43200.0
2005-08-31 12:30:00,21.4,21.43,21.4,21.43,77400.0,13.5294,13.5484,13.5294,13.5484,77400.0
2005-08-31 12:35:00,21.43,21.46,21.43,21.44,45000.0,13.5484,13.5674,13.5484,13.5547,45000.0
2005-08-31 12:40:00,21.43,21.44,21.41,21.43,75000.0,13.5484,13.5547,13.5358,13.5484,75000.0
2005-08-31 12:45:00,21.43,21.46,21.42,21.45,59400.0,13.5484,13.5674,13.5421,13.5611,59400.0
2005-08-31 12:50:00,21.45,21.46,21.45,21.46,53200.0,13.5611,13.5674,13.5611,13.5674,53200.0
2005-08-31 12:55:00,21.45,21.46,21.43,21.44,15000.0,13.5611,13.5674,13.5484,13.5547,15000.0
2005-08-31 13:00:00,21.44,21.45,21.43,21.45,25400.0,13.5547,13.5611,13.5484,13.5611,25400.0
2005-08-31 13:05:00,21.46,21.48,21.46,21.48,29200.0,13.5674,13.58,13.5674,13.58,29200.0
2005-08-31 13:10:00,21.48,21.52,21.48,21.51,32200.0,13.58,13.6053,13.58,13.599,32200.0
2005-08-31 13:15:00,21.52,21.53,21.5,21.52,61600.0,13.6053,13.6116,13.5927,13.6053,61600.0
2005-08-31 13:20:00,21.53,21.54,21.52,21.53,65600.0,13.6116,13.618,13.6053,13.6116,65600.0
2005-08-31 13:25:00,21.52,21.54,21.51,21.53,39000.0,13.6053,13.618,13.599,13.6116,39000.0
2005-08-31 13:30:00,21.52,21.54,21.52,21.52,27200.0,13.6053,13.618,13.6053,13.6053,27200.0
2005-08-31 13:35:00,21.52,21.52,21.51,21.52,32600.0,13.6053,13.6053,13.599,13.6053,32600.0
2005-08-31 13:40:00,21.52,21.53,21.5,21.51,11200.0,13.6053,13.6116,13.5927,13.599,11200.0
2005-08-31 13:45:00,21.52,21.52,21.48,21.48,22400.0,13.6053,13.6053,13.58,13.58,22400.0
2005-08-31 13:50:00,21.48,21.55,21.48,21.54,47600.0,13.58,13.6243,13.58,13.618,47600.0
2005-08-31 13:55:00,21.54,21.56,21.5,21.52,128800.0,13.618,13.6306,13.5927,13.6053,128800.0
2005-08-31 14:00:00,21.5,21.52,21.5,21.5,49200.0,13.5927,13.6053,13.5927,13.5927,49200.0
2005-08-31 14:05:00,21.5,21.5,21.48,21.5,33600.0,13.5927,13.5927,13.58,13.5927,33600.0
2005-08-31 14:10:00,21.5,21.51,21.5,21.5,25400.0,13.5927,13.599,13.5927,13.5927,25400.0
2005-08-31 14:15:00,21.51,21.52,21.5,21.5,22200.0,13.599,13.6053,13.5927,13.5927,22200.0
2005-08-31 14:20:00,21.5,21.5,21.47,21.49,27600.0,13.5927,13.5927,13.5737,13.5863,27600.0
2005-08-31 14:25:00,21.49,21.5,21.47,21.5,44000.0,13.5863,13.5927,13.5737,13.5927,44000.0
2005-08-31 14:30:00,21.5,21.5,21.49,21.5,19200.0,13.5927,13.5927,13.5863,13.5927,19200.0
2005-08-31 14:35:00,21.5,21.52,21.49,21.51,22400.0,13.5927,13.6053,13.5863,13.599,22400.0
2005-08-31 14:40:00,21.5,21.5,21.5,21.5,44200.0,13.5927,13.5927,13.5927,13.5927,44200.0
2005-08-31 14:45:00,21.5,21.5,21.48,21.48,45600.0,13.5927,13.5927,13.58,13.58,45600.0
2005-08-31 14:50:00,21.48,21.51,21.48,21.49,70800.0,13.58,13.599,13.58,13.5863,70800.0
2005-08-31 14:55:00,21.52,21.57,21.52,21.55,32400.0,13.6053,13.6369,13.6053,13.6243,32400.0
2005-08-31 15:00:00,21.54,21.55,21.53,21.53,40600.0,13.618,13.6243,13.6116,13.6116,40600.0
2005-08-31 15:05:00,21.51,21.53,21.51,21.52,70400.0,13.599,13.6116,13.599,13.6053,70400.0
2005-08-31 15:10:00,21.52,21.56,21.52,21.53,57400.0,13.6053,13.6306,13.6053,13.6116,57400.0
2005-08-31 15:15:00,21.52,21.54,21.52,21.54,51000.0,13.6053,13.618,13.6053,13.618,51000.0
2005-08-31 15:20:00,21.53,21.54,21.52,21.53,79000.0,13.6116,13.618,13.6053,13.6116,79000.0
2005-08-31 15:25:00,21.52,21.53,21.52,21.53,66000.0,13.6053,13.6116,13.6053,13.6116,66000.0
2005-08-31 15:30:00,21.53,21.54,21.53,21.53,144200.0,13.6116,13.618,13.6116,13.6116,144200.0
2005-08-31 15:35:00,21.53,21.56,21.53,21.55,60200.0,13.6116,13.6306,13.6116,13.6243,60200.0
2005-08-31 15:40:00,21.55,21.6,21.55,21.6,65800.0,13.6243,13.6559,13.6243,13.6559,65800.0
2005-08-31 15:45:00,21.6,21.62,21.6,21.61,161400.0,13.6559,13.6685,13.6559,13.6622,161400.0
2005-08-31 15:50:00,21.61,21.61,21.6,21.61,73400.0,13.6622,13.6622,13.6559,13.6622,73400.0
2005-08-31 15:55:00,21.6,21.62,21.6,21.61,152400.0,13.6559,13.6685,13.6559,13.6622,152400.0
2005-09-01 09:30:00,21.69,21.7,21.64,21.64,56600.0,13.7128,13.7191,13.6812,13.6812,56600.0
2005-09-01 09:35:00,21.65,21.74,21.65,21.67,14200.0,13.6875,13.7444,13.6875,13.7001,14200.0
2005-09-01 09:40:00,21.65,21.68,21.61,21.66,28200.0,13.6875,13.7065,13.6622,13.6938,28200.0
2005-09-01 09:45:00,21.66,21.72,21.66,21.68,22600.0,13.6938,13.7318,13.6938,13.7065,22600.0
2005-09-01 09:50:00,21.68,21.68,21.62,21.64,30600.0,13.7065,13.7065,13.6685,13.6812,30600.0
2005-09-01 09:55:00,21.64,21.65,21.62,21.65,17600.0,13.6812,13.6875,13.6685,13.6875,17600.0
2005-09-01 10:00:00,21.64,21.65,21.56,21.61,47800.0,13.6812,13.6875,13.6306,13.6622,47800.0
2005-09-01 10:05:00,21.62,21.63,21.6,21.62,25200.0,13.6685,13.6749,13.6559,13.6685,25200.0
2005-09-01 10:10:00,21.61,21.64,21.61,21.61,20600.0,13.6622,13.6812,13.6622,13.6622,20600.0
2005-09-01 10:15:00,21.62,21.62,21.54,21.54,35200.0,13.6685,13.6685,13.618,13.618,35200.0
2005-09-01 10:20:00,21.54,21.57,21.53,21.56,28000.0,13.618,13.6369,13.6116,13.6306,28000.0
2005-09-01 10:25:00,21.57,21.57,21.54,21.55,27600.0,13.6369,13.6369,13.618,13.6243,27600.0
2005-09-01 10:30:00,21.55,21.56,21.54,21.54,16800.0,13.6243,13.6306,13.618,13.618,16800.0
2005-09-01 10:35:00,21.54,21.6,21.54,21.57,28000.0,13.618,13.6559,13.618,13.6369,28000.0
2005-09-01 10:40:00,21.57,21.59,21.57,21.59,18200.0,13.6369,13.6496,13.6369,13.6496,18200.0
2005-09-01 10:45:00,21.59,21.61,21.58,21.6,24200.0,13.6496,13.6622,13.6432,13.6559,24200.0
2005-09-01 10:50:00,21.6,21.62,21.6,21.62,13400.0,13.6559,13.6685,13.6559,13.6685,13400.0
2005-09-01 10:55:00,21.63,21.63,21.63,21.63,7000.0,13.6749,13.6749,13.6749,13.6749,7000.0
2005-09-01 11:00:00,21.63,21.63,21.6,21.6,20800.0,13.6749,13.6749,13.6559,13.6559,20800.0
2005-09-01 11:05:00,21.6,21.61,21.59,21.59,12000.0,13.6559,13.6622,13.6496,13.6496,12000.0
2005-09-01 11:10:00,21.59,21.66,21.59,21.64,42600.0,13.6496,13.6938,13.6496,13.6812,42600.0
2005-09-01 11:15:00,21.64,21.64,21.58,21.6,44200.0,13.6812,13.6812,13.6432,13.6559,44200.0
2005-09-01 11:20:00,21.6,21.68,21.59,21.68,32600.0,13.6559,13.7065,13.6496,13.7065,32600.0
2005-09-01 11:25:00,21.68,21.68,21.66,21.66,95600.0,13.7065,13.7065,13.6938,13.6938,95600.0
2005-09-01 11:30:00,21.66,21.68,21.64,21.67,63400.0,13.6938,13.7065,13.6812,13.7001,63400.0
2005-09-01 11:35:00,21.67,21.75,21.67,21.73,30400.0,13.7001,13.7507,13.7001,13.7381,30400.0
2005-09-01 11:40:00,21.73,21.79,21.73,21.79,44600.0,13.7381,13.776,13.7381,13.776,44600.0
2005-09-01 11:45:00,21.79,21.79,21.76,21.77,26800.0,13.776,13.776,13.757,13.7634,26800.0
2005-09-01 11:50:00,21.76,21.79,21.76,21.78,20200.0,13.757,13.776,13.757,13.7697,20200.0
2005-09-01 11:55:00,21.78,21.79,21.78,21.78,11200.0,13.7697,13.776,13.7697,13.7697,11200.0
2005-09-01 12:00:00,21.78,21.78,21.73,21.75,25400.0,13.7697,13.7697,13.7381,13.7507,25400.0
2005-09-01 12:05:00,21.75,21.75,21.75,21.75,9000.0,13.7507,13.7507,13.7507,13.7507,9000.0
2005-09-01 12:10:00,21.75,21.75,21.73,21.74,18800.0,13.7507,13.7507,13.7381,13.7444,18800.0
2005-09-01 12:15:00,21.74,21.74,21.72,21.73,18400.0,13.7444,13.7444,13.7318,13.7381,18400.0
2005-09-01 12:20:00,21.73,21.74,21.72,21.73,13800.0,13.7381,13.7444,13.7318,13.7381,13800.0
2005-09-01 12:25:00,21.73,21.74,21.73,21.74,10600.0,13.7381,13.7444,13.7381,13.7444,10600.0
2005-09-01 12:30:00,21.74,21.75,21.74,21.75,10400.0,13.7444,13.7507,13.7444,13.7507,10400.0
2005-09-01 12:35:00,21.74,21.75,21.74,21.75,10000.0,13.7444,13.7507,13.7444,13.7507,10000.0
2005-09-01 12:40:00,21.75,21.75,21.75,21.75,8400.0,13.7507,13.7507,13.7507,13.7507,8400.0
2005-09-01 12:45:00,21.75,21.75,21.74,21.75,17800.0,13.7507,13.7507,13.7444,13.7507,17800.0
2005-09-01 12:50:00,21.74,21.75,21.69,21.7,23600.0,13.7444,13.7507,13.7128,13.7191,23600.0
2005-09-01 12:55:00,21.7,21.7,21.65,21.66,27800.0,13.7191,13.7191,13.6875,13.6938,27800.0
2005-09-01 13:00:00,21.65,21.67,21.65,21.67,6400.0,13.6875,13.7001,13.6875,13.7001,6400.0
2005-09-01 13:05:00,21.67,21.68,21.67,21.68,11200.0,13.7001,13.7065,13.7001,13.7065,11200.0
2005-09-01 13:10:00,21.67,21.68,21.66,21.66,12400.0,13.7001,13.7065,13.6938,13.6938,12400.0
2005-09-01 13:15:00,21.66,21.66,21.65,21.66,9800.0,13.6938,13.6938,13.6875,13.6938,9800.0
2005-09-01 13:20:00,21.66,21.66,21.65,21.66,12600.0,13.6938,13.6938,13.6875,13.6938,12600.0
2005-09-01 13:25:00,21.66,21.68,21.65,21.68,15800.0,13.6938,13.7065,13.6875,13.7065,15800.0
2005-09-01 13:30:00,21.68,21.71,21.68,21.68,28000.0,13.7065,13.7254,13.7065,13.7065,28000.0
2005-09-01 13:35:00,21.68,21.7,21.68,21.68,13000.0,13.7065,13.7191,13.7065,13.7065,13000.0
2005-09-01 13:40:00,21.68,21.68,21.65,21.66,22600.0,13.7065,13.7065,13.6875,13.6938,22600.0
2005-09-01 13:45:00,21.66,21.68,21.66,21.66,34800.0,13.6938,13.7065,13.6938,13.6938,34800.0
2005-09-01 13:50:00,21.66,21.67,21.63,21.65,38400.0,13.6938,13.7001,13.6749,13.6875,38400.0
2005-09-01 13:55:00,21.65,21.66,21.63,21.63,72200.0,13.6875,13.6938,13.6749,13.6749,72200.0
2005-09-01 14:00:00,21.63,21.63,21.6,21.61,29600.0,13.6749,13.6749,13.6559,13.6622,29600.0
2005-09-01 14:05:00,21.61,21.61,21.57,21.59,39800.0,13.6622,13.6622,13.6369,13.6496,39800.0
2005-09-01 14:10:00,21.59,21.63,21.59,21.61,19800.0,13.6496,13.6749,13.6496,13.6622,19800.0
2005-09-01 14:15:00,21.62,21.64,21.61,21.61,17800.0,13.6685,13.6812,13.6622,13.6622,17800.0
2005-09-01 14:20:00,21.61,21.66,21.61,21.64,26200.0,13.6622,13.6938,13.6622,13.6812,26200.0
2005-09-01 14:25:00,21.64,21.64,21.63,21.63,12600.0,13.6812,13.6812,13.6749,13.6749,12600.0
2005-09-01 14:30:00,21.63,21.66,21.61,21.65,39800.0,13.6749,13.6938,13.6622,13.6875,39800.0
2005-09-01 14:35:00,21.65,21.66,21.64,21.66,18400.0,13.6875,13.6938,13.6812,13.6938,18400.0
2005-09-01 14:40:00,21.65,21.68,21.65,21.68,16000.0,13.6875,13.7065,13.6875,13.7065,16000.0
2005-09-01 14:45:00,21.68,21.7,21.67,21.67,22400.0,13.7065,13.7191,13.7001,13.7001,22400.0
2005-09-01 14:50:00,21.68,21.68,21.67,21.68,25600.0,13.7065,13.7065,13.7001,13.7065,25600.0
2005-09-01 14:55:00,21.68,21.68,21.64,21.66,58400.0,13.7065,13.7065,13.6812,13.6938,58400.0
2005-09-01 15:00:00,21.66,21.68,21.65,21.68,71000.0,13.6938,13.7065,13.6875,13.7065,71000.0
2005-09-01 15:05:00,21.68,21.68,21.64,21.65,20200.0,13.7065,13.7065,13.6812,13.6875,20200.0
2005-09-01 15:10:00,21.65,21.66,21.63,21.66,61600.0,13.6875,13.6938,13.6749,13.6938,61600.0
2005-09-01 15:15:00,21.65,21.68,21.65,21.66,36600.0,13.6875,13.7065,13.6875,13.6938,36600.0
2005-09-01 15:20:00,21.65,21.67,21.65,21.66,22600.0,13.6875,13.7001,13.6875,13.6938,22600.0
2005-09-01 15:25:00,21.66,21.67,21.65,21.66,35400.0,13.6938,13.7001,13.6875,13.6938,35400.0
2005-09-01 15:30:00,21.66,21.68,21.64,21.65,37800.0,13.6938,13.7065,13.6812,13.6875,37800.0
2005-09-01 15:35:00,21.65,21.68,21.64,21.67,36200.0,13.6875,13.7065,13.6812,13.7001,36200.0
2005-09-01 15:40:00,21.67,21.69,21.66,21.68,84000.0,13.7001,13.7128,13.6938,13.7065,84000.0
2005-09-01 15:45:00,21.68,21.68,21.67,21.68,50200.0,13.7065,13.7065,13.7001,13.7065,50200.0
2005-09-01 15:50:00,21.68,21.68,21.66,21.66,47200.0,13.7065,13.7065,13.6938,13.6938,47200.0
2005-09-01 15:55:00,21.66,21.67,21.63,21.65,124200.0,13.6938,13.7001,13.6749,13.6875,124200.0
2005-09-02 09:30:00,21.76,21.82,21.74,21.8,59200.0,13.757,13.795,13.7444,13.7823,59200.0
2005-09-02 09:35:00,21.8,21.82,21.71,21.71,36400.0,13.7823,13.795,13.7254,13.7254,36400.0
2005-09-02 09:40:00,21.71,21.75,21.65,21.71,38600.0,13.7254,13.7507,13.6875,13.7254,38600.0
2005-09-02 09:45:00,21.71,21.71,21.64,21.68,23000.0,13.7254,13.7254,13.6812,13.7065,23000.0
2005-09-02 09:50:00,21.68,21.68,21.55,21.59,19600.0,13.7065,13.7065,13.6243,13.6496,19600.0
2005-09-02 09:55:00,21.59,21.63,21.57,21.6,28800.0,13.6496,13.6749,13.6369,13.6559,28800.0
2005-09-02 10:00:00,21.61,21.63,21.56,21.63,30000.0,13.6622,13.6749,13.6306,13.6749,30000.0
2005-09-02 10:05:00,21.62,21.66,21.61,21.61,17000.0,13.6685,13.6938,13.6622,13.6622,17000.0
2005-09-02 10:10:00,21.61,21.65,21.61,21.63,11200.0,13.6622,13.6875,13.6622,13.6749,11200.0
2005-09-02 10:15:00,21.64,21.64,21.6,21.64,10400.0,13.6812,13.6812,13.6559,13.6812,10400.0
2005-09-02 10:20:00,21.65,21.65,21.61,21.61,12200.0,13.6875,13.6875,13.6622,13.6622,12200.0
2005-09-02 10:25:00,21.62,21.63,21.57,21.57,14800.0,13.6685,13.6749,13.6369,13.6369,14800.0
2005-09-02 10:30:00,21.58,21.63,21.56,21.6,44600.0,13.6432,13.6749,13.6306,13.6559,44600.0
2005-09-02 10:35:00,21.6,21.63,21.59,21.62,39200.0,13.6559,13.6749,13.6496,13.6685,39200.0
2005-09-02 10:40:00,21.62,21.65,21.6,21.6,30800.0,13.6685,13.6875,13.6559,13.6559,30800.0
2005-09-02 10:45:00,21.62,21.66,21.61,21.66,21000.0,13.6685,13.6938,13.6622,13.6938,21000.0
2005-09-02 10:50:00,21.66,21.69,21.65,21.68,9600.0,13.6938,13.7128,13.6875,13.7065,9600.0
2005-09-02 10:55:00,21.68,21.7,21.68,21.68,10400.0,13.7065,13.7191,13.7065,13.7065,10400.0
2005-09-02 11:00:00,21.68,21.72,21.68,21.71,14800.0,13.7065,13.7318,13.7065,13.7254,14800.0
2005-09-02 11:05:00,21.71,21.72,21.71,21.71,10200.0,13.7254,13.7318,13.7254,13.7254,10200.0
2005-09-02 11:10:00,21.71,21.72,21.68,21.72,29400.0,13.7254,13.7318,13.7065,13.7318,29400.0
2005-09-02 11:15:00,21.72,21.74,21.72,21.72,21200.0,13.7318,13.7444,13.7318,13.7318,21200.0
2005-09-02 11:20:00,21.72,21.72,21.68,21.71,31800.0,13.7318,13.7318,13.7065,13.7254,31800.0
2005-09-02 11:25:00,21.71,21.72,21.68,21.71,31200.0,13.7254,13.7318,13.7065,13.7254,31200.0
2005-09-02 11:30:00,21.7,21.72,21.68,21.72,21200.0,13.7191,13.7318,13.7065,13.7318,21200.0
2005-09-02 11:35:00,21.72,21.73,21.68,21.73,12600.0,13.7318,13.7381,13.7065,13.7381,12600.0
2005-09-02 11:40:00,21.73,21.75,21.73,21.74,10800.0,13.7381,13.7507,13.7381,13.7444,10800.0
2005-09-02 11:45:00,21.73,21.76,21.73,21.74,24600.0,13.7381,13.757,13.7381,13.7444,24600.0
2005-09-02 11:50:00,21.75,21.75,21.74,21.74,7400.0,13.7507,13.7507,13.7444,13.7444,7400.0
2005-09-02 11:55:00,21.74,21.74,21.69,21.71,14600.0,13.7444,13.7444,13.7128,13.7254,14600.0
2005-09-02 12:00:00,21.72,21.75,21.71,21.74,25200.0,13.7318,13.7507,13.7254,13.7444,25200.0
2005-09-02 12:05:00,21.74,21.77,21.73,21.76,24600.0,13.7444,13.7634,13.7381,13.757,24600.0
2005-09-02 12:10:00,21.75,21.79,21.75,21.79,16000.0,13.7507,13.776,13.7507,13.776,16000.0
2005-09-02 12:15:00,21.79,21.82,21.79,21.81,18200.0,13.776,13.795,13.776,13.7887,18200.0
2005-09-02 12:20:00,21.8,21.86,21.8,21.85,26600.0,13.7823,13.8203,13.7823,13.8139,26600.0
2005-09-02 12:25:00,21.85,21.85,21.82,21.84,10600.0,13.8139,13.8139,13.795,13.8076,10600.0
2005-09-02 12:30:00,21.83,21.88,21.83,21.88,14600.0,13.8013,13.8329,13.8013,13.8329,14600.0
2005-09-02 12:35:00,21.88,21.88,21.86,21.86,16000.0,13.8329,13.8329,13.8203,13.8203,16000.0
2005-09-02 12:40:00,21.86,21.88,21.86,21.88,7800.0,13.8203,13.8329,13.8203,13.8329,7800.0
2005-09-02 12:45:00,21.87,21.87,21.86,21.86,8000.0,13.8266,13.8266,13.8203,13.8203,8000.0
2005-09-02 12:50:00,21.86,21.86,21.85,21.86,9000.0,13.8203,13.8203,13.8139,13.8203,9000.0
2005-09-02 12:55:00,21.86,21.88,21.84,21.84,18000.0,13.8203,13.8329,13.8076,13.8076,18000.0
2005-09-02 13:00:00,21.84,21.86,21.83,21.86,15600.0,13.8076,13.8203,13.8013,13.8203,15600.0
2005-09-02 13:05:00,21.86,21.86,21.86,21.86,3000.0,13.8203,13.8203,13.8203,13.8203,3000.0
2005-09-02 13:10:00,21.86,21.88,21.86,21.88,26400.0,13.8203,13.8329,13.8203,13.8329,26400.0
2005-09-02 13:15:00,21.87,21.88,21.87,21.87,7400.0,13.8266,13.8329,13.8266,13.8266,7400.0
2005-09-02 13:20:00,21.87,21.9,21.87,21.9,26000.0,13.8266,13.8456,13.8266,13.8456,26000.0
2005-09-02 13:25:00,21.89,21.9,21.89,21.89,5200.0,13.8392,13.8456,13.8392,13.8392,5200.0
2005-09-02 13:30:00,21.89,21.9,21.89,21.89,4400.0,13.8392,13.8456,13.8392,13.8392,4400.0
2005-09-02 13:35:00,21.89,21.91,21.89,21.9,14800.0,13.8392,13.8519,13.8392,13.8456,14800.0
2005-09-02 13:40:00,21.9,21.9,21.89,21.89,13400.0,13.8456,13.8456,13.8392,13.8392,13400.0
2005-09-02 13:45:00,21.89,21.89,21.88,21.89,12200.0,13.8392,13.8392,13.8329,13.8392,12200.0
2005-09-02 13:50:00,21.89,21.91,21.89,21.91,16400.0,13.8392,13.8519,13.8392,13.8519,16400.0
2005-09-02 13:55:00,21.91,21.91,21.9,21.91,13200.0,13.8519,13.8519,13.8456,13.8519,13200.0
2005-09-02 14:00:00,21.91,21.93,21.91,21.91,18000.0,13.8519,13.8645,13.8519,13.8519,18000.0
2005-09-02 14:05:00,21.92,21.92,21.91,21.91,5200.0,13.8582,13.8582,13.8519,13.8519,5200.0
2005-09-02 14:10:00,21.91,21.92,21.9,21.9,5000.0,13.8519,13.8582,13.8456,13.8456,5000.0
2005-09-02 14:15:00,21.9,21.92,21.9,21.92,22800.0,13.8456,13.8582,13.8456,13.8582,22800.0
2005-09-02 14:20:00,21.91,21.92,21.91,21.91,7600.0,13.8519,13.8582,13.8519,13.8519,7600.0
2005-09-02 14:25:00,21.92,21.92,21.91,21.92,6000.0,13.8582,13.8582,13.8519,13.8582,6000.0
2005-09-02 14:30:00,21.92,21.92,21.91,21.91,14400.0,13.8582,13.8582,13.8519,13.8519,14400.0
2005-09-02 14:35:00,21.91,21.91,21.86,21.86,20800.0,13.8519,13.8519,13.8203,13.8203,20800.0
2005-09-02 14:40:00,21.88,21.89,21.88,21.88,8000.0,13.8329,13.8392,13.8329,13.8329,8000.0
2005-09-02 14:45:00,21.88,21.92,21.87,21.91,18800.0,13.8329,13.8582,13.8266,13.8519,18800.0
2005-09-02 14:50:00,21.91,21.92,21.9,21.9,16200.0,13.8519,13.8582,13.8456,13.8456,16200.0
2005-09-02 14:55:00,21.91,21.91,21.9,21.91,18000.0,13.8519,13.8519,13.8456,13.8519,18000.0
2005-09-02 15:00:00,21.91,21.91,21.9,21.9,6600.0,13.8519,13.8519,13.8456,13.8456,6600.0
2005-09-02 15:05:00,21.9,21.92,21.9,21.92,25400.0,13.8456,13.8582,13.8456,13.8582,25400.0
2005-09-02 15:10:00,21.92,21.92,21.91,21.91,8600.0,13.8582,13.8582,13.8519,13.8519,8600.0
2005-09-02 15:15:00,21.92,21.92,21.9,21.9,14400.0,13.8582,13.8582,13.8456,13.8456,14400.0
2005-09-02 15:20:00,21.9,21.9,21.88,21.88,24800.0,13.8456,13.8456,13.8329,13.8329,24800.0
2005-09-02 15:25:00,21.88,21.88,21.87,21.87,22200.0,13.8329,13.8329,13.8266,13.8266,22200.0
2005-09-02 15:30:00,21.87,21.89,21.87,21.88,28000.0,13.8266,13.8392,13.8266,13.8329,28000.0
2005-09-02 15:35:00,21.88,21.88,21.86,21.86,22000.0,13.8329,13.8329,13.8203,13.8203,22000.0
2005-09-02 15:40:00,21.86,21.88,21.86,21.86,52200.0,13.8203,13.8329,13.8203,13.8203,52200.0
2005-09-02 15:45:00,21.86,21.86,21.85,21.86,26600.0,13.8203,13.8203,13.8139,13.8203,26600.0
2005-09-02 15:50:00,21.86,21.86,21.83,21.85,66600.0,13.8203,13.8203,13.8013,13.8139,66600.0
2005-09-02 15:55:00,21.85,21.85,21.83,21.84,58600.0,13.8139,13.8139,13.8013,13.8076,58600.0
2005-09-06 09:30:00,21.94,21.94,21.9,21.92,55400.0,13.8708,13.8708,13.8456,13.8582,55400.0
2005-09-06 09:35:00,21.91,21.93,21.85,21.89,17000.0,13.8519,13.8645,13.8139,13.8392,17000.0
2005-09-06 09:40:00,21.88,21.92,21.88,21.91,10400.0,13.8329,13.8582,13.8329,13.8519,10400.0
2005-09-06 09:45:00,21.91,21.93,21.89,21.9,13400.0,13.8519,13.8645,13.8392,13.8456,13400.0
2005-09-06 09:50:00,21.91,21.93,21.9,21.91,29000.0,13.8519,13.8645,13.8456,13.8519,29000.0
2005-09-06 09:55:00,21.92,21.93,21.89,21.92,27200.0,13.8582,13.8645,13.8392,13.8582,27200.0
2005-09-06 10:00:00,21.92,21.95,21.92,21.93,45800.0,13.8582,13.8772,13.8582,13.8645,45800.0
2005-09-06 10:05:00,21.95,22.06,21.95,22.01,95400.0,13.8772,13.9467,13.8772,13.9151,95400.0
2005-09-06 10:10:00,22.02,22.05,22.02,22.02,29000.0,13.9214,13.9404,13.9214,13.9214,29000.0
2005-09-06 10:15:00,22.02,22.1,22.02,22.04,74800.0,13.9214,13.972,13.9214,13.9341,74800.0
2005-09-06 10:20:00,22.04,22.07,22.03,22.06,22400.0,13.9341,13.953,13.9277,13.9467,22400.0
2005-09-06 10:25:00,22.06,22.13,22.06,22.11,34200.0,13.9467,13.991,13.9467,13.9783,34200.0
2005-09-06 10:30:00,22.1,22.11,22.1,22.11,32200.0,13.972,13.9783,13.972,13.9783,32200.0
2005-09-06 10:35:00,22.1,22.11,22.09,22.1,12400.0,13.972,13.9783,13.9657,13.972,12400.0
2005-09-06 10:40:00,22.09,22.15,22.09,22.15,69800.0,13.9657,14.0036,13.9657,14.0036,69800.0
2005-09-06 10:45:00,22.14,22.14,22.1,22.11,12600.0,13.9973,13.9973,13.972,13.9783,12600.0
2005-09-06 10:50:00,22.1,22.11,22.05,22.07,68000.0,13.972,13.9783,13.9404,13.953,68000.0
2005-09-06 10:55:00,22.06,22.07,22.02,22.02,30800.0,13.9467,13.953,13.9214,13.9214,30800.0
2005-09-06 11:00:00,22.02,22.03,22.01,22.02,21400.0,13.9214,13.9277,13.9151,13.9214,21400.0
2005-09-06 11:05:00,22.02,22.05,22.02,22.04,23000.0,13.9214,13.9404,13.9214,13.9341,23000.0
2005-09-06 11:10:00,22.03,22.04,21.99,21.99,28000.0,13.9277,13.9341,13.9025,13.9025,28000.0
2005-09-06 11:15:00,22.02,22.04,21.98,22.02,48400.0,13.9214,13.9341,13.8961,13.9214,48400.0
2005-09-06 11:20:00,22.0,22.0,21.98,21.99,42200.0,13.9088,13.9088,13.8961,13.9025,42200.0
2005-09-06 11:25:00,22.0,22.03,22.0,22.0,15600.0,13.9088,13.9277,13.9088,13.9088,15600.0
2005-09-06 11:30:00,22.0,22.0,21.99,22.0,21800.0,13.9088,13.9088,13.9025,13.9088,21800.0
2005-09-06 11:35:00,22.0,22.0,21.95,21.96,25600.0,13.9088,13.9088,13.8772,13.8835,25600.0
2005-09-06 11:40:00,21.96,21.96,21.95,21.95,14000.0,13.8835,13.8835,13.8772,13.8772,14000.0
2005-09-06 11:45:00,21.94,21.94,21.93,21.94,8400.0,13.8708,13.8708,13.8645,13.8708,8400.0
2005-09-06 11:50:00,21.95,21.96,21.95,21.95,4000.0,13.8772,13.8835,13.8772,13.8772,4000.0
2005-09-06 11:55:00,21.94,21.96,21.94,21.96,8200.0,13.8708,13.8835,13.8708,13.8835,8200.0
2005-09-06 12:00:00,21.96,21.99,21.96,21.98,13800.0,13.8835,13.9025,13.8835,13.8961,13800.0
2005-09-06 12:05:00,21.98,21.98,21.97,21.98,12800.0,13.8961,13.8961,13.8898,13.8961,12800.0
2005-09-06 12:10:00,21.98,21.99,21.97,21.98,10600.0,13.8961,13.9025,13.8898,13.8961,10600.0
2005-09-06 12:15:00,21.98,22.0,21.97,21.99,9600.0,13.8961,13.9088,13.8898,13.9025,9600.0
2005-09-06 12:20:00,21.99,22.02,21.98,22.0,16000.0,13.9025,13.9214,13.8961,13.9088,16000.0
2005-09-06 12:25:00,22.01,22.03,21.99,22.0,23000.0,13.9151,13.9277,13.9025,13.9088,23000.0
2005-09-06 12:30:00,22.0,22.0,21.98,21.98,7000.0,13.9088,13.9088,13.8961,13.8961,7000.0
2005-09-06 12:35:00,21.98,21.99,21.97,21.97,14800.0,13.8961,13.9025,13.8898,13.8898,14800.0
2005-09-06 12:40:00,21.97,21.97,21.95,21.96,22000.0,13.8898,13.8898,13.8772,13.8835,22000.0
2005-09-06 12:45:00,21.96,22.0,21.96,21.99,16600.0,13.8835,13.9088,13.8835,13.9025,16600.0
2005-09-06 12:50:00,22.0,22.0,21.99,21.99,20600.0,13.9088,13.9088,13.9025,13.9025,20600.0
2005-09-06 12:55:00,21.99,22.04,21.98,22.02,31800.0,13.9025,13.9341,13.8961,13.9214,31800.0
2005-09-06 13:00:00,22.02,22.07,22.02,22.03,34800.0,13.9214,13.953,13.9214,13.9277,34800.0
2005-09-06 13:05:00,22.02,22.03,22.0,22.0,66200.0,13.9214,13.9277,13.9088,13.9088,66200.0
2005-09-06 13:10:00,22.0,22.0,21.98,21.98,16800.0,13.9088,13.9088,13.8961,13.8961,16800.0
2005-09-06 13:15:00,21.99,21.99,21.98,21.99,11400.0,13.9025,13.9025,13.8961,13.9025,11400.0
2005-09-06 13:20:00,21.99,22.0,21.99,21.99,17600.0,13.9025,13.9088,13.9025,13.9025,17600.0
2005-09-06 13:25:00,22.0,22.0,21.99,21.99,6600.0,13.9088,13.9088,13.9025,13.9025,6600.0
2005-09-06 13:30:00,21.99,22.0,21.99,22.0,9600.0,13.9025,13.9088,13.9025,13.9088,9600.0
2005-09-06 13:35:00,22.0,22.0,22.0,22.0,17800.0,13.9088,13.9088,13.9088,13.9088,17800.0
2005-09-06 13:40:00,22.0,22.0,21.99,21.99,7800.0,13.9088,13.9088,13.9025,13.9025,7800.0
2005-09-06 13:45:00,22.0,22.0,21.99,22.0,20600.0,13.9088,13.9088,13.9025,13.9088,20600.0
2005-09-06 13:50:00,22.0,22.04,21.99,22.01,41200.0,13.9088,13.9341,13.9025,13.9151,41200.0
2005-09-06 13:55:00,22.0,22.04,22.0,22.04,16600.0,13.9088,13.9341,13.9088,13.9341,16600.0
2005-09-06 14:00:00,22.04,22.04,22.0,22.02,31200.0,13.9341,13.9341,13.9088,13.9214,31200.0
2005-09-06 14:05:00,22.02,22.03,21.98,21.99,45800.0,13.9214,13.9277,13.8961,13.9025,45800.0
2005-09-06 14:10:00,21.99,22.03,21.98,22.01,26000.0,13.9025,13.9277,13.8961,13.9151,26000.0
2005-09-06 14:15:00,22.02,22.05,22.0,22.0,18400.0,13.9214,13.9404,13.9088,13.9088,18400.0
2005-09-06 14:20:00,22.02,22.02,22.0,22.02,6600.0,13.9214,13.9214,13.9088,13.9214,6600.0
2005-09-06 14:25:00,22.02,22.02,22.0,22.0,17000.0,13.9214,13.9214,13.9088,13.9088,17000.0
2005-09-06 14:30:00,22.0,22.0,21.99,22.0,33600.0,13.9088,13.9088,13.9025,13.9088,33600.0
2005-09-06 14:35:00,22.0,22.01,21.99,22.0,29200.0,13.9088,13.9151,13.9025,13.9088,29200.0
2005-09-06 14:40:00,22.0,22.0,21.99,22.0,28200.0,13.9088,13.9088,13.9025,13.9088,28200.0
2005-09-06 14:45:00,22.0,22.02,21.99,22.0,24800.0,13.9088,13.9214,13.9025,13.9088,24800.0
2005-09-06 14:50:00,22.0,22.01,22.0,22.0,38200.0,13.9088,13.9151,13.9088,13.9088,38200.0
2005-09-06 14:55:00,22.02,22.02,22.0,22.02,16600.0,13.9214,13.9214,13.9088,13.9214,16600.0
2005-09-06 15:00:00,22.02,22.02,22.0,22.0,29600.0,13.9214,13.9214,13.9088,13.9088,29600.0
2005-09-06 15:05:00,22.0,22.03,22.0,22.01,28600.0,13.9088,13.9277,13.9088,13.9151,28600.0
2005-09-06 15:10:00,22.01,22.04,22.01,22.02,48600.0,13.9151,13.9341,13.9151,13.9214,48600.0
2005-09-06 15:15:00,22.02,22.04,22.02,22.02,41400.0,13.9214,13.9341,13.9214,13.9214,41400.0
2005-09-06 15:20:00,22.03,22.04,22.02,22.02,24800.0,13.9277,13.9341,13.9214,13.9214,24800.0
2005-09-06 15:25:00,22.02,22.02,22.01,22.02,15200.0,13.9214,13.9214,13.9151,13.9214,15200.0
2005-09-06 15:30:00,22.02,22.05,22.02,22.05,25800.0,13.9214,13.9404,13.9214,13.9404,25800.0
2005-09-06 15:35:00,22.04,22.05,22.03,22.04,20000.0,13.9341,13.9404,13.9277,13.9341,20000.0
2005-09-06 15:40:00,22.03,22.05,22.03,22.05,39800.0,13.9277,13.9404,13.9277,13.9404,39800.0
2005-09-06 15:45:00,22.05,22.08,22.05,22.06,38400.0,13.9404,13.9594,13.9404,13.9467,38400.0
2005-09-06 15:50:00,22.06,22.08,22.06,22.08,51600.0,13.9467,13.9594,13.9467,13.9594,51600.0
2005-09-06 15:55:00,22.08,22.09,22.07,22.09,100200.0,13.9594,13.9657,13.953,13.9657,100200.0
2005-09-07 09:30:00,22.11,22.18,22.08,22.16,65200.0,13.9783,14.0226,13.9594,14.0099,65200.0
2005-09-07 09:35:00,22.16,22.16,22.07,22.1,17400.0,14.0099,14.0099,13.953,13.972,17400.0
2005-09-07 09:40:00,22.08,22.15,22.08,22.12,30000.0,13.9594,14.0036,13.9594,13.9846,30000.0
2005-09-07 09:45:00,22.12,22.19,22.12,22.18,35800.0,13.9846,14.0289,13.9846,14.0226,35800.0
2005-09-07 09:50:00,22.18,22.18,22.12,22.17,39200.0,14.0226,14.0226,13.9846,14.0163,39200.0
2005-09-07 09:55:00,22.17,22.17,22.13,22.15,22800.0,14.0163,14.0163,13.991,14.0036,22800.0
2005-09-07 10:00:00,22.15,22.15,22.13,22.14,38400.0,14.0036,14.0036,13.991,13.9973,38400.0
2005-09-07 10:05:00,22.14,22.2,22.12,22.14,30400.0,13.9973,14.0352,13.9846,13.9973,30400.0
2005-09-07 10:10:00,22.14,22.18,22.12,22.13,74200.0,13.9973,14.0226,13.9846,13.991,74200.0
2005-09-07 10:15:00,22.14,22.14,22.09,22.13,20400.0,13.9973,13.9973,13.9657,13.991,20400.0
2005-09-07 10:20:00,22.13,22.13,22.11,22.11,15400.0,13.991,13.991,13.9783,13.9783,15400.0
2005-09-07 10:25:00,22.11,22.11,22.09,22.1,28200.0,13.9783,13.9783,13.9657,13.972,28200.0
2005-09-07 10:30:00,22.13,22.18,22.11,22.15,133400.0,13.991,14.0226,13.9783,14.0036,133400.0
2005-09-07 10:35:00,22.16,22.19,22.16,22.17,17400.0,14.0099,14.0289,14.0099,14.0163,17400.0
2005-09-07 10:40:00,22.18,22.22,22.17,22.18,25400.0,14.0226,14.0479,14.0163,14.0226,25400.0
2005-09-07 10:45:00,22.19,22.2,22.15,22.15,19600.0,14.0289,14.0352,14.0036,14.0036,19600.0
2005-09-07 10:50:00,22.16,22.19,22.16,22.18,14800.0,14.0099,14.0289,14.0099,14.0226,14800.0
2005-09-07 10:55:00,22.18,22.18,22.15,22.16,15200.0,14.0226,14.0226,14.0036,14.0099,15200.0
2005-09-07 11:00:00,22.16,22.18,22.15,22.18,31400.0,14.0099,14.0226,14.0036,14.0226,31400.0
2005-09-07 11:05:00,22.18,22.21,22.18,22.18,46600.0,14.0226,14.0415,14.0226,14.0226,46600.0
2005-09-07 11:10:00,22.19,22.22,22.19,22.21,62800.0,14.0289,14.0479,14.0289,14.0415,62800.0
2005-09-07 11:15:00,22.2,22.21,22.18,22.18,46600.0,14.0352,14.0415,14.0226,14.0226,46600.0
2005-09-07 11:20:00,22.18,22.19,22.18,22.19,15600.0,14.0226,14.0289,14.0226,14.0289,15600.0
2005-09-07 11:25:00,22.18,22.19,22.17,22.17,36400.0,14.0226,14.0289,14.0163,14.0163,36400.0
2005-09-07 11:30:00,22.17,22.17,22.15,22.16,32200.0,14.0163,14.0163,14.0036,14.0099,32200.0
2005-09-07 11:35:00,22.16,22.19,22.16,22.19,18600.0,14.0099,14.0289,14.0099,14.0289,18600.0
2005-09-07 11:40:00,22.19,22.2,22.18,22.2,19400.0,14.0289,14.0352,14.0226,14.0352,19400.0
2005-09-07 11:45:00,22.2,22.22,22.2,22.21,23000.0,14.0352,14.0479,14.0352,14.0415,23000.0
2005-09-07 11:50:00,22.21,22.22,22.21,22.22,29600.0,14.0415,14.0479,14.0415,14.0479,29600.0
2005-09-07 11:55:00,22.22,22.25,22.22,22.22,35600.0,14.0479,14.0668,14.0479,14.0479,35600.0
2005-09-07 12:00:00,22.22,22.23,22.21,22.21,10400.0,14.0479,14.0542,14.0415,14.0415,10400.0
2005-09-07 12:05:00,22.21,22.21,22.2,22.21,13000.0,14.0415,14.0415,14.0352,14.0415,13000.0
2005-09-07 12:10:00,22.21,22.23,22.21,22.21,11600.0,14.0415,14.0542,14.0415,14.0415,11600.0
2005-09-07 12:15:00,22.22,22.22,22.21,22.22,5400.0,14.0479,14.0479,14.0415,14.0479,5400.0
2005-09-07 12:20:00,22.22,22.22,22.2,22.21,11000.0,14.0479,14.0479,14.0352,14.0415,11000.0
2005-09-07 12:25:00,22.21,22.21,22.2,22.21,16000.0,14.0415,14.0415,14.0352,14.0415,16000.0
2005-09-07 12:30:00,22.21,22.26,22.21,22.26,45000.0,14.0415,14.0732,14.0415,14.0732,45000.0
2005-09-07 12:35:00,22.26,22.26,22.23,22.23,23000.0,14.0732,14.0732,14.0542,14.0542,23000.0
2005-09-07 12:40:00,22.23,22.23,22.2,22.2,9800.0,14.0542,14.0542,14.0352,14.0352,9800.0
2005-09-07 12:45:00,22.2,22.2,22.18,22.2,22400.0,14.0352,14.0352,14.0226,14.0352,22400.0
2005-09-07 12:50:00,22.2,22.22,22.2,22.22,11600.0,14.0352,14.0479,14.0352,14.0479,11600.0
2005-09-07 12:55:00,22.22,22.23,22.22,22.22,13800.0,14.0479,14.0542,14.0479,14.0479,13800.0
2005-09-07 13:00:00,22.22,22.23,22.21,22.23,24400.0,14.0479,14.0542,14.0415,14.0542,24400.0
2005-09-07 13:05:00,22.23,22.24,22.23,22.23,16000.0,14.0542,14.0605,14.0542,14.0542,16000.0
2005-09-07 13:10:00,22.23,22.24,22.22,22.22,28600.0,14.0542,14.0605,14.0479,14.0479,28600.0
2005-09-07 13:15:00,22.22,22.23,22.21,22.21,34400.0,14.0479,14.0542,14.0415,14.0415,34400.0
2005-09-07 13:20:00,22.21,22.21,22.18,22.2,10800.0,14.0415,14.0415,14.0226,14.0352,10800.0
2005-09-07 13:25:00,22.21,22.22,22.2,22.2,9800.0,14.0415,14.0479,14.0352,14.0352,9800.0
2005-09-07 13:30:00,22.2,22.2,22.18,22.18,12600.0,14.0352,14.0352,14.0226,14.0226,12600.0
2005-09-07 13:35:00,22.18,22.19,22.18,22.18,8600.0,14.0226,14.0289,14.0226,14.0226,8600.0
2005-09-07 13:40:00,22.18,22.21,22.18,22.21,7800.0,14.0226,14.0415,14.0226,14.0415,7800.0
2005-09-07 13:45:00,22.21,22.22,22.2,22.21,17400.0,14.0415,14.0479,14.0352,14.0415,17400.0
2005-09-07 13:50:00,22.21,22.24,22.21,22.24,20000.0,14.0415,14.0605,14.0415,14.0605,20000.0
2005-09-07 13:55:00,22.23,22.25,22.23,22.24,13400.0,14.0542,14.0668,14.0542,14.0605,13400.0
2005-09-07 14:00:00,22.25,22.25,22.21,22.23,16800.0,14.0668,14.0668,14.0415,14.0542,16800.0
2005-09-07 14:05:00,22.22,22.26,22.21,22.25,24000.0,14.0479,14.0732,14.0415,14.0668,24000.0
2005-09-07 14:10:00,22.25,22.26,22.23,22.25,10800.0,14.0668,14.0732,14.0542,14.0668,10800.0
2005-09-07 14:15:00,22.25,22.25,22.21,22.22,26600.0,14.0668,14.0668,14.0415,14.0479,26600.0
2005-09-07 14:20:00,22.22,22.23,22.2,22.2,23400.0,14.0479,14.0542,14.0352,14.0352,23400.0
2005-09-07 14:25:00,22.2,22.2,22.18,22.18,25800.0,14.0352,14.0352,14.0226,14.0226,25800.0
2005-09-07 14:30:00,22.18,22.18,22.16,22.18,17000.0,14.0226,14.0226,14.0099,14.0226,17000.0
2005-09-07 14:35:00,22.18,22.18,22.16,22.17,21600.0,14.0226,14.0226,14.0099,14.0163,21600.0
2005-09-07 14:40:00,22.16,22.18,22.15,22.18,20600.0,14.0099,14.0226,14.0036,14.0226,20600.0
2005-09-07 14:45:00,22.18,22.21,22.18,22.2,25600.0,14.0226,14.0415,14.0226,14.0352,25600.0
2005-09-07 14:50:00,22.2,22.23,22.2,22.21,20800.0,14.0352,14.0542,14.0352,14.0415,20800.0
2005-09-07 14:55:00,22.21,22.22,22.2,22.21,14000.0,14.0415,14.0479,14.0352,14.0415,14000.0
2005-09-07 15:00:00,22.21,22.21,22.17,22.18,28400.0,14.0415,14.0415,14.0163,14.0226,28400.0
2005-09-07 15:05:00,22.18,22.21,22.18,22.21,42000.0,14.0226,14.0415,14.0226,14.0415,42000.0
2005-09-07 15:10:00,22.21,22.24,22.21,22.24,25000.0,14.0415,14.0605,14.0415,14.0605,25000.0
2005-09-07 15:15:00,22.24,22.25,22.21,22.21,28400.0,14.0605,14.0668,14.0415,14.0415,28400.0
2005-09-07 15:20:00,22.22,22.25,22.22,22.25,21800.0,14.0479,14.0668,14.0479,14.0668,21800.0
2005-09-07 15:25:00,22.24,22.26,22.24,22.25,21400.0,14.0605,14.0732,14.0605,14.0668,21400.0
2005-09-07 15:30:00,22.25,22.26,22.25,22.25,44200.0,14.0668,14.0732,14.0668,14.0668,44200.0
2005-09-07 15:35:00,22.25,22.26,22.25,22.25,32400.0,14.0668,14.0732,14.0668,14.0668,32400.0
2005-09-07 15:40:00,22.25,22.26,22.25,22.25,55600.0,14.0668,14.0732,14.0668,14.0668,55600.0
2005-09-07 15:45:00,22.25,22.25,22.22,22.22,52000.0,14.0668,14.0668,14.0479,14.0479,52000.0
2005-09-07 15:50:00,22.22,22.24,22.21,22.24,68800.0,14.0479,14.0605,14.0415,14.0605,68800.0
2005-09-07 15:55:00,22.24,22.26,22.24,22.26,84000.0,14.0605,14.0732,14.0605,14.0732,84000.0
2005-09-08 09:30:00,22.18,22.18,22.08,22.08,43600.0,14.0226,14.0226,13.9594,13.9594,43600.0
2005-09-08 09:35:00,22.08,22.18,22.06,22.11,22400.0,13.9594,14.0226,13.9467,13.9783,22400.0
2005-09-08 09:40:00,22.14,22.14,22.11,22.13,13800.0,13.9973,13.9973,13.9783,13.991,13800.0
2005-09-08 09:45:00,22.13,22.16,22.13,22.14,39400.0,13.991,14.0099,13.991,13.9973,39400.0
2005-09-08 09:50:00,22.15,22.15,22.11,22.14,21000.0,14.0036,14.0036,13.9783,13.9973,21000.0
2005-09-08 09:55:00,22.15,22.2,22.13,22.2,23400.0,14.0036,14.0352,13.991,14.0352,23400.0
2005-09-08 10:00:00,22.2,22.21,22.18,22.21,25600.0,14.0352,14.0415,14.0226,14.0415,25600.0
2005-09-08 10:05:00,22.21,22.21,22.17,22.2,27000.0,14.0415,14.0415,14.0163,14.0352,27000.0
2005-09-08 10:10:00,22.2,22.22,22.2,22.21,23800.0,14.0352,14.0479,14.0352,14.0415,23800.0
2005-09-08 10:15:00,22.2,22.21,22.18,22.18,27200.0,14.0352,14.0415,14.0226,14.0226,27200.0
2005-09-08 10:20:00,22.18,22.18,22.14,22.14,22400.0,14.0226,14.0226,13.9973,13.9973,22400.0
2005-09-08 10:25:00,22.15,22.17,22.15,22.16,7400.0,14.0036,14.0163,14.0036,14.0099,7400.0
2005-09-08 10:30:00,22.17,22.23,22.16,22.21,62200.0,14.0163,14.0542,14.0099,14.0415,62200.0
2005-09-08 10:35:00,22.21,22.27,22.21,22.25,19200.0,14.0415,14.0795,14.0415,14.0668,19200.0
2005-09-08 10:40:00,22.25,22.27,22.23,22.24,25600.0,14.0668,14.0795,14.0542,14.0605,25600.0
2005-09-08 10:45:00,22.24,22.25,22.18,22.18,19000.0,14.0605,14.0668,14.0226,14.0226,19000.0
2005-09-08 10:50:00,22.18,22.2,22.16,22.16,13800.0,14.0226,14.0352,14.0099,14.0099,13800.0
2005-09-08 10:55:00,22.16,22.18,22.13,22.18,31200.0,14.0099,14.0226,13.991,14.0226,31200.0
2005-09-08 11:00:00,22.18,22.18,22.13,22.14,26400.0,14.0226,14.0226,13.991,13.9973,26400.0
2005-09-08 11:05:00,22.14,22.18,22.13,22.17,98400.0,13.9973,14.0226,13.991,14.0163,98400.0
2005-09-08 11:10:00,22.17,22.18,22.16,22.16,19600.0,14.0163,14.0226,14.0099,14.0099,19600.0
2005-09-08 11:15:00,22.15,22.16,22.13,22.15,51000.0,14.0036,14.0099,13.991,14.0036,51000.0
2005-09-08 11:20:00,22.15,22.16,22.14,22.16,24800.0,14.0036,14.0099,13.9973,14.0099,24800.0
2005-09-08 11:25:00,22.16,22.2,22.16,22.2,20600.0,14.0099,14.0352,14.0099,14.0352,20600.0
2005-09-08 11:30:00,22.2,22.23,22.18,22.23,80200.0,14.0352,14.0542,14.0226,14.0542,80200.0
2005-09-08 11:35:00,22.23,22.24,22.23,22.23,4000.0,14.0542,14.0605,14.0542,14.0542,4000.0
2005-09-08 11:40:00,22.24,22.24,22.22,22.22,6800.0,14.0605,14.0605,14.0479,14.0479,6800.0
2005-09-08 11:45:00,22.22,22.25,22.22,22.25,24600.0,14.0479,14.0668,14.0479,14.0668,24600.0
2005-09-08 11:50:00,22.24,22.26,22.24,22.24,14800.0,14.0605,14.0732,14.0605,14.0605,14800.0
2005-09-08 11:55:00,22.24,22.24,22.23,22.23,10000.0,14.0605,14.0605,14.0542,14.0542,10000.0
2005-09-08 12:00:00,22.24,22.24,22.23,22.24,11400.0,14.0605,14.0605,14.0542,14.0605,11400.0
2005-09-08 12:05:00,22.24,22.24,22.23,22.24,9400.0,14.0605,14.0605,14.0542,14.0605,9400.0
2005-09-08 12:10:00,22.24,22.25,22.23,22.24,22000.0,14.0605,14.0668,14.0542,14.0605,22000.0
2005-09-08 12:15:00,22.24,22.24,22.23,22.23,16600.0,14.0605,14.0605,14.0542,14.0542,16600.0
2005-09-08 12:20:00,22.23,22.23,22.21,22.21,12400.0,14.0542,14.0542,14.0415,14.0415,12400.0
2005-09-08 12:25:00,22.21,22.24,22.21,22.23,12400.0,14.0415,14.0605,14.0415,14.0542,12400.0
2005-09-08 12:30:00,22.24,22.24,22.23,22.23,18000.0,14.0605,14.0605,14.0542,14.0542,18000.0
2005-09-08 12:35:00,22.23,22.25,22.22,22.25,23400.0,14.0542,14.0668,14.0479,14.0668,23400.0
2005-09-08 12:40:00,22.25,22.26,22.25,22.25,30200.0,14.0668,14.0732,14.0668,14.0668,30200.0
2005-09-08 12:45:00,22.25,22.25,22.24,22.25,16800.0,14.0668,14.0668,14.0605,14.0668,16800.0
2005-09-08 12:50:00,22.25,22.26,22.25,22.26,10400.0,14.0668,14.0732,14.0668,14.0732,10400.0
2005-09-08 12:55:00,22.26,22.27,22.25,22.25,27600.0,14.0732,14.0795,14.0668,14.0668,27600.0
2005-09-08 13:00:00,22.25,22.25,22.25,22.25,18200.0,14.0668,14.0668,14.0668,14.0668,18200.0
2005-09-08 13:05:00,22.24,22.25,22.24,22.25,7000.0,14.0605,14.0668,14.0605,14.0668,7000.0
2005-09-08 13:10:00,22.25,22.25,22.24,22.24,15600.0,14.0668,14.0668,14.0605,14.0605,15600.0
2005-09-08 13:15:00,22.24,22.25,22.24,22.24,10400.0,14.0605,14.0668,14.0605,14.0605,10400.0
2005-09-08 13:20:00,22.24,22.24,22.24,22.24,7800.0,14.0605,14.0605,14.0605,14.0605,7800.0
2005-09-08 13:25:00,22.23,22.25,22.23,22.25,31400.0,14.0542,14.0668,14.0542,14.0668,31400.0
2005-09-08 13:30:00,22.25,22.25,22.24,22.25,20800.0,14.0668,14.0668,14.0605,14.0668,20800.0
2005-09-08 13:35:00,22.24,22.24,22.24,22.24,6600.0,14.0605,14.0605,14.0605,14.0605,6600.0
2005-09-08 13:40:00,22.23,22.24,22.21,22.21,14800.0,14.0542,14.0605,14.0415,14.0415,14800.0
2005-09-08 13:45:00,22.21,22.22,22.21,22.22,19400.0,14.0415,14.0479,14.0415,14.0479,19400.0
2005-09-08 13:50:00,22.21,22.21,22.2,22.21,30800.0,14.0415,14.0415,14.0352,14.0415,30800.0
2005-09-08 13:55:00,22.21,22.24,22.21,22.24,10800.0,14.0415,14.0605,14.0415,14.0605,10800.0
2005-09-08 14:00:00,22.24,22.25,22.23,22.25,13200.0,14.0605,14.0668,14.0542,14.0668,13200.0
2005-09-08 14:05:00,22.25,22.25,22.24,22.25,19000.0,14.0668,14.0668,14.0605,14.0668,19000.0
2005-09-08 14:10:00,22.24,22.25,22.24,22.24,15800.0,14.0605,14.0668,14.0605,14.0605,15800.0
2005-09-08 14:15:00,22.24,22.24,22.21,22.21,47600.0,14.0605,14.0605,14.0415,14.0415,47600.0
2005-09-08 14:20:00,22.21,22.22,22.19,22.2,24000.0,14.0415,14.0479,14.0289,14.0352,24000.0
2005-09-08 14:25:00,22.2,22.2,22.18,22.19,10400.0,14.0352,14.0352,14.0226,14.0289,10400.0
2005-09-08 14:30:00,22.19,22.2,22.18,22.2,11800.0,14.0289,14.0352,14.0226,14.0352,11800.0
2005-09-08 14:35:00,22.2,22.2,22.19,22.2,13800.0,14.0352,14.0352,14.0289,14.0352,13800.0
2005-09-08 14:40:00,22.18,22.2,22.17,22.19,20600.0,14.0226,14.0352,14.0163,14.0289,20600.0
2005-09-08 14:45:00,22.2,22.23,22.2,22.22,16800.0,14.0352,14.0542,14.0352,14.0479,16800.0
2005-09-08 14:50:00,22.22,22.23,22.21,22.22,21000.0,14.0479,14.0542,14.0415,14.0479,21000.0
2005-09-08 14:55:00,22.22,22.22,22.19,22.22,33400.0,14.0479,14.0479,14.0289,14.0479,33400.0
2005-09-08 15:00:00,22.22,22.22,22.18,22.2,31800.0,14.0479,14.0479,14.0226,14.0352,31800.0
2005-09-08 15:05:00,22.21,22.21,22.19,22.2,13600.0,14.0415,14.0415,14.0289,14.0352,13600.0
2005-09-08 15:10:00,22.2,22.21,22.19,22.19,20000.0,14.0352,14.0415,14.0289,14.0289,20000.0
2005-09-08 15:15:00,22.2,22.21,22.18,22.19,22600.0,14.0352,14.0415,14.0226,14.0289,22600.0
2005-09-08 15:20:00,22.18,22.2,22.18,22.19,19800.0,14.0226,14.0352,14.0226,14.0289,19800.0
2005-09-08 15:25:00,22.18,22.19,22.18,22.19,19600.0,14.0226,14.0289,14.0226,14.0289,19600.0
2005-09-08 15:30:00,22.18,22.23,22.18,22.22,33400.0,14.0226,14.0542,14.0226,14.0479,33400.0
2005-09-08 15:35:00,22.22,22.24,22.22,22.24,48000.0,14.0479,14.0605,14.0479,14.0605,48000.0
2005-09-08 15:40:00,22.24,22.28,22.23,22.28,52400.0,14.0605,14.0858,14.0542,14.0858,52400.0
2005-09-08 15:45:00,22.25,22.29,22.25,22.28,125800.0,14.0668,14.0921,14.0668,14.0858,125800.0
2005-09-08 15:50:00,22.28,22.28,22.28,22.28,108200.0,14.0858,14.0858,14.0858,14.0858,108200.0
2005-09-08 15:55:00,22.28,22.29,22.28,22.28,170600.0,14.0858,14.0921,14.0858,14.0858,170600.0
2005-09-09 09:30:00,22.28,22.34,22.28,22.34,49400.0,14.0858,14.1237,14.0858,14.1237,49400.0
2005-09-09 09:35:00,22.33,22.33,22.31,22.31,10200.0,14.1174,14.1174,14.1048,14.1048,10200.0
2005-09-09 09:40:00,22.31,22.31,22.3,22.31,16600.0,14.1048,14.1048,14.0984,14.1048,16600.0
2005-09-09 09:45:00,22.31,22.32,22.3,22.32,21600.0,14.1048,14.1111,14.0984,14.1111,21600.0
2005-09-09 09:50:00,22.32,22.33,22.32,22.33,20000.0,14.1111,14.1174,14.1111,14.1174,20000.0
2005-09-09 09:55:00,22.33,22.34,22.33,22.34,23000.0,14.1174,14.1237,14.1174,14.1237,23000.0
2005-09-09 10:00:00,22.34,22.35,22.34,22.34,16600.0,14.1237,14.1301,14.1237,14.1237,16600.0
2005-09-09 10:05:00,22.34,22.34,22.32,22.32,4400.0,14.1237,14.1237,14.1111,14.1111,4400.0
2005-09-09 10:10:00,22.32,22.33,22.32,22.32,11000.0,14.1111,14.1174,14.1111,14.1111,11000.0
2005-09-09 10:15:00,22.32,22.36,22.32,22.35,22200.0,14.1111,14.1364,14.1111,14.1301,22200.0
2005-09-09 10:20:00,22.35,22.36,22.35,22.36,14600.0,14.1301,14.1364,14.1301,14.1364,14600.0
2005-09-09 10:25:00,22.36,22.38,22.36,22.38,12400.0,14.1364,14.149,14.1364,14.149,12400.0
2005-09-09 10:30:00,22.37,22.39,22.37,22.38,25800.0,14.1427,14.1553,14.1427,14.149,25800.0
2005-09-09 10:35:00,22.38,22.38,22.36,22.36,15800.0,14.149,14.149,14.1364,14.1364,15800.0
2005-09-09 10:40:00,22.36,22.36,22.35,22.35,14400.0,14.1364,14.1364,14.1301,14.1301,14400.0
2005-09-09 10:45:00,22.35,22.35,22.35,22.35,16600.0,14.1301,14.1301,14.1301,14.1301,16600.0
2005-09-09 10:50:00,22.35,22.37,22.35,22.35,14200.0,14.1301,14.1427,14.1301,14.1301,14200.0
2005-09-09 10:55:00,22.35,22.35,22.35,22.35,6400.0,14.1301,14.1301,14.1301,14.1301,6400.0
2005-09-09 11:00:00,22.35,22.39,22.35,22.38,27800.0,14.1301,14.1553,14.1301,14.149,27800.0
2005-09-09 11:05:00,22.38,22.39,22.38,22.38,6200.0,14.149,14.1553,14.149,14.149,6200.0
2005-09-09 11:10:00,22.38,22.39,22.38,22.38,18000.0,14.149,14.1553,14.149,14.149,18000.0
2005-09-09 11:15:00,22.38,22.41,22.38,22.4,29200.0,14.149,14.168,14.149,14.1617,29200.0
2005-09-09 11:20:00,22.4,22.42,22.4,22.41,72600.0,14.1617,14.1743,14.1617,14.168,72600.0
2005-09-09 11:25:00,22.41,22.45,22.41,22.44,66000.0,14.168,14.1933,14.168,14.187,66000.0
2005-09-09 11:30:00,22.45,22.45,22.44,22.44,162800.0,14.1933,14.1933,14.187,14.187,162800.0
2005-09-09 11:35:00,22.45,22.48,22.44,22.45,35800.0,14.1933,14.2122,14.187,14.1933,35800.0
2005-09-09 11:40:00,22.45,22.5,22.45,22.49,31400.0,14.1933,14.2249,14.1933,14.2186,31400.0
2005-09-09 11:45:00,22.5,22.5,22.46,22.46,35600.0,14.2249,14.2249,14.1996,14.1996,35600.0
2005-09-09 11:50:00,22.47,22.49,22.45,22.48,39200.0,14.2059,14.2186,14.1933,14.2122,39200.0
2005-09-09 11:55:00,22.48,22.5,22.47,22.49,16000.0,14.2122,14.2249,14.2059,14.2186,16000.0
2005-09-09 12:00:00,22.49,22.5,22.49,22.5,14600.0,14.2186,14.2249,14.2186,14.2249,14600.0
2005-09-09 12:05:00,22.5,22.5,22.49,22.49,17400.0,14.2249,14.2249,14.2186,14.2186,17400.0
2005-09-09 12:10:00,22.5,22.5,22.48,22.5,14400.0,14.2249,14.2249,14.2122,14.2249,14400.0
2005-09-09 12:15:00,22.5,22.5,22.48,22.49,15000.0,14.2249,14.2249,14.2122,14.2186,15000.0
2005-09-09 12:20:00,22.49,22.5,22.49,22.5,7400.0,14.2186,14.2249,14.2186,14.2249,7400.0
2005-09-09 12:25:00,22.5,22.5,22.5,22.5,72600.0,14.2249,14.2249,14.2249,14.2249,72600.0
2005-09-09 12:30:00,22.5,22.5,22.49,22.49,10400.0,14.2249,14.2249,14.2186,14.2186,10400.0
2005-09-09 12:35:00,22.5,22.51,22.49,22.51,9800.0,14.2249,14.2312,14.2186,14.2312,9800.0
2005-09-09 12:40:00,22.5,22.5,22.5,22.5,5400.0,14.2249,14.2249,14.2249,14.2249,5400.0
2005-09-09 12:45:00,22.5,22.5,22.5,22.5,8400.0,14.2249,14.2249,14.2249,14.2249,8400.0
2005-09-09 12:50:00,22.5,22.5,22.5,22.5,3600.0,14.2249,14.2249,14.2249,14.2249,3600.0
2005-09-09 12:55:00,22.5,22.5,22.48,22.48,8400.0,14.2249,14.2249,14.2122,14.2122,8400.0
2005-09-09 13:00:00,22.48,22.48,22.47,22.48,24800.0,14.2122,14.2122,14.2059,14.2122,24800.0
2005-09-09 13:05:00,22.47,22.48,22.45,22.46,17000.0,14.2059,14.2122,14.1933,14.1996,17000.0
2005-09-09 13:10:00,22.46,22.48,22.45,22.45,35800.0,14.1996,14.2122,14.1933,14.1933,35800.0
2005-09-09 13:15:00,22.45,22.48,22.45,22.47,13600.0,14.1933,14.2122,14.1933,14.2059,13600.0
2005-09-09 13:20:00,22.47,22.48,22.46,22.47,15000.0,14.2059,14.2122,14.1996,14.2059,15000.0
2005-09-09 13:25:00,22.46,22.47,22.45,22.45,25800.0,14.1996,14.2059,14.1933,14.1933,25800.0
2005-09-09 13:30:00,22.45,22.46,22.45,22.46,17800.0,14.1933,14.1996,14.1933,14.1996,17800.0
2005-09-09 13:35:00,22.46,22.46,22.46,22.46,9200.0,14.1996,14.1996,14.1996,14.1996,9200.0
2005-09-09 13:40:00,22.46,22.47,22.45,22.46,28800.0,14.1996,14.2059,14.1933,14.1996,28800.0
2005-09-09 13:45:00,22.46,22.48,22.46,22.48,31800.0,14.1996,14.2122,14.1996,14.2122,31800.0
2005-09-09 13:50:00,22.48,22.48,22.46,22.47,30800.0,14.2122,14.2122,14.1996,14.2059,30800.0
2005-09-09 13:55:00,22.47,22.47,22.46,22.46,5000.0,14.2059,14.2059,14.1996,14.1996,5000.0
2005-09-09 14:00:00,22.46,22.47,22.46,22.46,6600.0,14.1996,14.2059,14.1996,14.1996,6600.0
2005-09-09 14:05:00,22.46,22.47,22.46,22.47,6800.0,14.1996,14.2059,14.1996,14.2059,6800.0
2005-09-09 14:10:00,22.46,22.48,22.46,22.48,10200.0,14.1996,14.2122,14.1996,14.2122,10200.0
2005-09-09 14:15:00,22.48,22.49,22.47,22.47,26400.0,14.2122,14.2186,14.2059,14.2059,26400.0
2005-09-09 14:20:00,22.48,22.5,22.47,22.49,14000.0,14.2122,14.2249,14.2059,14.2186,14000.0
2005-09-09 14:25:00,22.49,22.49,22.47,22.48,14200.0,14.2186,14.2186,14.2059,14.2122,14200.0
2005-09-09 14:30:00,22.48,22.48,22.47,22.48,11600.0,14.2122,14.2122,14.2059,14.2122,11600.0
2005-09-09 14:35:00,22.48,22.49,22.48,22.49,22000.0,14.2122,14.2186,14.2122,14.2186,22000.0
2005-09-09 14:40:00,22.49,22.49,22.48,22.49,12200.0,14.2186,14.2186,14.2122,14.2186,12200.0
2005-09-09 14:45:00,22.49,22.49,22.49,22.49,12600.0,14.2186,14.2186,14.2186,14.2186,12600.0
2005-09-09 14:50:00,22.49,22.5,22.49,22.5,26800.0,14.2186,14.2249,14.2186,14.2249,26800.0
2005-09-09 14:55:00,22.5,22.53,22.5,22.5,41000.0,14.2249,14.2439,14.2249,14.2249,41000.0
2005-09-09 15:00:00,22.5,22.5,22.5,22.5,25200.0,14.2249,14.2249,14.2249,14.2249,25200.0
2005-09-09 15:05:00,22.5,22.5,22.5,22.5,25600.0,14.2249,14.2249,14.2249,14.2249,25600.0
2005-09-09 15:10:00,22.5,22.5,22.48,22.48,7400.0,14.2249,14.2249,14.2122,14.2122,7400.0
2005-09-09 15:15:00,22.48,22.49,22.48,22.48,14600.0,14.2122,14.2186,14.2122,14.2122,14600.0
2005-09-09 15:20:00,22.48,22.5,22.48,22.49,17000.0,14.2122,14.2249,14.2122,14.2186,17000.0
2005-09-09 15:25:00,22.5,22.51,22.49,22.51,28200.0,14.2249,14.2312,14.2186,14.2312,28200.0
2005-09-09 15:30:00,22.5,22.51,22.49,22.49,82800.0,14.2249,14.2312,14.2186,14.2186,82800.0
2005-09-09 15:35:00,22.49,22.5,22.49,22.49,32800.0,14.2186,14.2249,14.2186,14.2186,32800.0
2005-09-09 15:40:00,22.49,22.5,22.49,22.5,38400.0,14.2186,14.2249,14.2186,14.2249,38400.0
2005-09-09 15:45:00,22.5,22.5,22.5,22.5,30200.0,14.2249,14.2249,14.2249,14.2249,30200.0
2005-09-09 15:50:00,22.5,22.51,22.5,22.5,78400.0,14.2249,14.2312,14.2249,14.2249,78400.0
2005-09-09 15:55:00,22.51,22.54,22.5,22.54,140400.0,14.2312,14.2502,14.2249,14.2502,140400.0
2005-09-12 09:30:00,22.54,22.55,22.52,22.54,75800.0,14.2502,14.2565,14.2375,14.2502,75800.0
2005-09-12 09:35:00,22.54,22.58,22.52,22.58,30600.0,14.2502,14.2755,14.2375,14.2755,30600.0
2005-09-12 09:40:00,22.58,22.59,22.53,22.53,35600.0,14.2755,14.2818,14.2439,14.2439,35600.0
2005-09-12 09:45:00,22.52,22.53,22.47,22.47,59800.0,14.2375,14.2439,14.2059,14.2059,59800.0
2005-09-12 09:50:00,22.47,22.47,22.4,22.43,58600.0,14.2059,14.2059,14.1617,14.1806,58600.0
2005-09-12 09:55:00,22.43,22.53,22.43,22.5,38800.0,14.1806,14.2439,14.1806,14.2249,38800.0
2005-09-12 10:00:00,22.5,22.52,22.4,22.5,82800.0,14.2249,14.2375,14.1617,14.2249,82800.0
2005-09-12 10:05:00,22.49,22.5,22.49,22.49,31800.0,14.2186,14.2249,14.2186,14.2186,31800.0
2005-09-12 10:10:00,22.49,22.53,22.49,22.51,35000.0,14.2186,14.2439,14.2186,14.2312,35000.0
2005-09-12 10:15:00,22.5,22.52,22.5,22.5,18200.0,14.2249,14.2375,14.2249,14.2249,18200.0
2005-09-12 10:20:00,22.5,22.5,22.48,22.48,11400.0,14.2249,14.2249,14.2122,14.2122,11400.0
2005-09-12 10:25:00,22.49,22.49,22.47,22.48,13800.0,14.2186,14.2186,14.2059,14.2122,13800.0
2005-09-12 10:30:00,22.48,22.48,22.47,22.47,19600.0,14.2122,14.2122,14.2059,14.2059,19600.0
2005-09-12 10:35:00,22.48,22.49,22.47,22.48,25600.0,14.2122,14.2186,14.2059,14.2122,25600.0
2005-09-12 10:40:00,22.48,22.48,22.47,22.48,25600.0,14.2122,14.2122,14.2059,14.2122,25600.0
2005-09-12 10:45:00,22.49,22.49,22.48,22.49,7600.0,14.2186,14.2186,14.2122,14.2186,7600.0
2005-09-12 10:50:00,22.49,22.49,22.48,22.48,7200.0,14.2186,14.2186,14.2122,14.2122,7200.0
2005-09-12 10:55:00,22.48,22.5,22.48,22.49,21000.0,14.2122,14.2249,14.2122,14.2186,21000.0
2005-09-12 11:00:00,22.5,22.5,22.5,22.5,44400.0,14.2249,14.2249,14.2249,14.2249,44400.0
2005-09-12 11:05:00,22.5,22.51,22.49,22.5,29200.0,14.2249,14.2312,14.2186,14.2249,29200.0
2005-09-12 11:10:00,22.51,22.51,22.5,22.5,19000.0,14.2312,14.2312,14.2249,14.2249,19000.0
2005-09-12 11:15:00,22.5,22.5,22.48,22.48,15000.0,14.2249,14.2249,14.2122,14.2122,15000.0
2005-09-12 11:20:00,22.48,22.48,22.47,22.47,27200.0,14.2122,14.2122,14.2059,14.2059,27200.0
2005-09-12 11:25:00,22.47,22.49,22.47,22.48,28800.0,14.2059,14.2186,14.2059,14.2122,28800.0
2005-09-12 11:30:00,22.48,22.49,22.48,22.48,9200.0,14.2122,14.2186,14.2122,14.2122,9200.0
2005-09-12 11:35:00,22.48,22.48,22.47,22.48,10600.0,14.2122,14.2122,14.2059,14.2122,10600.0
2005-09-12 11:40:00,22.48,22.49,22.47,22.48,4600.0,14.2122,14.2186,14.2059,14.2122,4600.0
2005-09-12 11:45:00,22.48,22.48,22.46,22.47,12000.0,14.2122,14.2122,14.1996,14.2059,12000.0
2005-09-12 11:50:00,22.47,22.47,22.46,22.46,14200.0,14.2059,14.2059,14.1996,14.1996,14200.0
2005-09-12 11:55:00,22.47,22.47,22.46,22.46,19400.0,14.2059,14.2059,14.1996,14.1996,19400.0
2005-09-12 12:00:00,22.46,22.49,22.46,22.49,19000.0,14.1996,14.2186,14.1996,14.2186,19000.0
2005-09-12 12:05:00,22.5,22.5,22.49,22.5,47600.0,14.2249,14.2249,14.2186,14.2249,47600.0
2005-09-12 12:10:00,22.5,22.51,22.5,22.5,10200.0,14.2249,14.2312,14.2249,14.2249,10200.0
2005-09-12 12:15:00,22.51,22.53,22.51,22.52,7800.0,14.2312,14.2439,14.2312,14.2375,7800.0
2005-09-12 12:20:00,22.52,22.55,22.52,22.54,15000.0,14.2375,14.2565,14.2375,14.2502,15000.0
2005-09-12 12:25:00,22.54,22.54,22.54,22.54,5600.0,14.2502,14.2502,14.2502,14.2502,5600.0
2005-09-12 12:30:00,22.54,22.54,22.52,22.52,10600.0,14.2502,14.2502,14.2375,14.2375,10600.0
2005-09-12 12:35:00,22.53,22.53,22.53,22.53,66000.0,14.2439,14.2439,14.2439,14.2439,66000.0
2005-09-12 12:40:00,22.53,22.53,22.53,22.53,7400.0,14.2439,14.2439,14.2439,14.2439,7400.0
2005-09-12 12:45:00,22.53,22.54,22.53,22.54,9400.0,14.2439,14.2502,14.2439,14.2502,9400.0
2005-09-12 12:50:00,22.54,22.56,22.54,22.56,26000.0,14.2502,14.2628,14.2502,14.2628,26000.0
2005-09-12 12:55:00,22.56,22.56,22.55,22.56,9400.0,14.2628,14.2628,14.2565,14.2628,9400.0
2005-09-12 13:00:00,22.56,22.57,22.56,22.57,15600.0,14.2628,14.2691,14.2628,14.2691,15600.0
2005-09-12 13:05:00,22.57,22.59,22.57,22.59,16400.0,14.2691,14.2818,14.2691,14.2818,16400.0
2005-09-12 13:10:00,22.59,22.59,22.59,22.59,52000.0,14.2818,14.2818,14.2818,14.2818,52000.0
2005-09-12 13:15:00,22.59,22.59,22.59,22.59,6000.0,14.2818,14.2818,14.2818,14.2818,6000.0
2005-09-12 13:20:00,22.59,22.59,22.58,22.59,7800.0,14.2818,14.2818,14.2755,14.2818,7800.0
2005-09-12 13:25:00,22.58,22.59,22.57,22.57,12600.0,14.2755,14.2818,14.2691,14.2691,12600.0
2005-09-12 13:30:00,22.57,22.57,22.56,22.56,6400.0,14.2691,14.2691,14.2628,14.2628,6400.0
2005-09-12 13:35:00,22.56,22.57,22.56,22.57,16200.0,14.2628,14.2691,14.2628,14.2691,16200.0
2005-09-12 13:40:00,22.56,22.57,22.56,22.56,8000.0,14.2628,14.2691,14.2628,14.2628,8000.0
2005-09-12 13:45:00,22.57,22.57,22.56,22.56,18000.0,14.2691,14.2691,14.2628,14.2628,18000.0
2005-09-12 13:50:00,22.56,22.56,22.56,22.56,22400.0,14.2628,14.2628,14.2628,14.2628,22400.0
2005-09-12 13:55:00,22.56,22.56,22.56,22.56,44400.0,14.2628,14.2628,14.2628,14.2628,44400.0
2005-09-12 14:00:00,22.56,22.56,22.56,22.56,9600.0,14.2628,14.2628,14.2628,14.2628,9600.0
2005-09-12 14:05:00,22.56,22.57,22.56,22.57,25200.0,14.2628,14.2691,14.2628,14.2691,25200.0
2005-09-12 14:10:00,22.57,22.57,22.56,22.57,12000.0,14.2691,14.2691,14.2628,14.2691,12000.0
2005-09-12 14:15:00,22.58,22.58,22.57,22.58,12600.0,14.2755,14.2755,14.2691,14.2755,12600.0
2005-09-12 14:20:00,22.58,22.58,22.58,22.58,18800.0,14.2755,14.2755,14.2755,14.2755,18800.0
2005-09-12 14:25:00,22.58,22.58,22.57,22.58,4000.0,14.2755,14.2755,14.2691,14.2755,4000.0
2005-09-12 14:30:00,22.57,22.58,22.57,22.58,12800.0,14.2691,14.2755,14.2691,14.2755,12800.0
2005-09-12 14:35:00,22.58,22.58,22.58,22.58,10800.0,14.2755,14.2755,14.2755,14.2755,10800.0
2005-09-12 14:40:00,22.58,22.58,22.58,22.58,5400.0,14.2755,14.2755,14.2755,14.2755,5400.0
2005-09-12 14:45:00,22.58,22.58,22.58,22.58,35000.0,14.2755,14.2755,14.2755,14.2755,35000.0
2005-09-12 14:50:00,22.58,22.6,22.58,22.6,14200.0,14.2755,14.2881,14.2755,14.2881,14200.0
2005-09-12 14:55:00,22.6,22.61,22.6,22.61,8000.0,14.2881,14.2944,14.2881,14.2944,8000.0
2005-09-12 15:00:00,22.61,22.61,22.59,22.6,36200.0,14.2944,14.2944,14.2818,14.2881,36200.0
2005-09-12 15:05:00,22.6,22.6,22.6,22.6,6800.0,14.2881,14.2881,14.2881,14.2881,6800.0
2005-09-12 15:10:00,22.6,22.63,22.6,22.63,27200.0,14.2881,14.3071,14.2881,14.3071,27200.0
2005-09-12 15:15:00,22.63,22.65,22.63,22.63,23400.0,14.3071,14.3197,14.3071,14.3071,23400.0
2005-09-12 15:20:00,22.62,22.62,22.61,22.62,18000.0,14.3008,14.3008,14.2944,14.3008,18000.0
2005-09-12 15:25:00,22.62,22.64,22.62,22.64,79600.0,14.3008,14.3134,14.3008,14.3134,79600.0
2005-09-12 15:30:00,22.64,22.64,22.61,22.61,44600.0,14.3134,14.3134,14.2944,14.2944,44600.0
2005-09-12 15:35:00,22.61,22.61,22.61,22.61,23800.0,14.2944,14.2944,14.2944,14.2944,23800.0
2005-09-12 15:40:00,22.61,22.61,22.61,22.61,61400.0,14.2944,14.2944,14.2944,14.2944,61400.0
2005-09-12 15:45:00,22.61,22.63,22.6,22.6,46000.0,14.2944,14.3071,14.2881,14.2881,46000.0
2005-09-12 15:50:00,22.6,22.61,22.59,22.59,40000.0,14.2881,14.2944,14.2818,14.2818,40000.0
2005-09-12 15:55:00,22.6,22.61,22.59,22.61,58800.0,14.2881,14.2944,14.2818,14.2944,58800.0
2005-09-13 09:30:00,22.61,22.61,22.55,22.61,86600.0,14.2944,14.2944,14.2565,14.2944,86600.0
2005-09-13 09:35:00,22.61,22.65,22.57,22.57,26000.0,14.2944,14.3197,14.2691,14.2691,26000.0
2005-09-13 09:40:00,22.57,22.62,22.56,22.61,30600.0,14.2691,14.3008,14.2628,14.2944,30600.0
2005-09-13 09:45:00,22.61,22.61,22.57,22.58,72200.0,14.2944,14.2944,14.2691,14.2755,72200.0
2005-09-13 09:50:00,22.58,22.58,22.55,22.56,22000.0,14.2755,14.2755,14.2565,14.2628,22000.0
2005-09-13 09:55:00,22.56,22.56,22.53,22.54,39600.0,14.2628,14.2628,14.2439,14.2502,39600.0
2005-09-13 10:00:00,22.55,22.58,22.55,22.55,49200.0,14.2565,14.2755,14.2565,14.2565,49200.0
2005-09-13 10:05:00,22.55,22.57,22.53,22.57,33200.0,14.2565,14.2691,14.2439,14.2691,33200.0
2005-09-13 10:10:00,22.57,22.57,22.55,22.56,13800.0,14.2691,14.2691,14.2565,14.2628,13800.0
2005-09-13 10:15:00,22.56,22.6,22.55,22.59,38400.0,14.2628,14.2881,14.2565,14.2818,38400.0
2005-09-13 10:20:00,22.6,22.6,22.58,22.59,13600.0,14.2881,14.2881,14.2755,14.2818,13600.0
2005-09-13 10:25:00,22.59,22.6,22.58,22.6,20200.0,14.2818,14.2881,14.2755,14.2881,20200.0
2005-09-13 10:30:00,22.6,22.6,22.58,22.58,34600.0,14.2881,14.2881,14.2755,14.2755,34600.0
2005-09-13 10:35:00,22.58,22.58,22.56,22.56,17800.0,14.2755,14.2755,14.2628,14.2628,17800.0
2005-09-13 10:40:00,22.56,22.56,22.55,22.55,19000.0,14.2628,14.2628,14.2565,14.2565,19000.0
2005-09-13 10:45:00,22.55,22.55,22.53,22.53,29800.0,14.2565,14.2565,14.2439,14.2439,29800.0
2005-09-13 10:50:00,22.54,22.55,22.53,22.53,27400.0,14.2502,14.2565,14.2439,14.2439,27400.0
2005-09-13 10:55:00,22.53,22.54,22.53,22.53,21000.0,14.2439,14.2502,14.2439,14.2439,21000.0
2005-09-13 11:00:00,22.53,22.53,22.52,22.52,27400.0,14.2439,14.2439,14.2375,14.2375,27400.0
2005-09-13 11:05:00,22.52,22.52,22.49,22.5,34200.0,14.2375,14.2375,14.2186,14.2249,34200.0
2005-09-13 11:10:00,22.5,22.5,22.47,22.49,40200.0,14.2249,14.2249,14.2059,14.2186,40200.0
2005-09-13 11:15:00,22.48,22.49,22.48,22.48,49000.0,14.2122,14.2186,14.2122,14.2122,49000.0
2005-09-13 11:20:00,22.48,22.48,22.46,22.47,38400.0,14.2122,14.2122,14.1996,14.2059,38400.0
2005-09-13 11:25:00,22.47,22.48,22.46,22.48,45400.0,14.2059,14.2122,14.1996,14.2122,45400.0
2005-09-13 11:30:00,22.48,22.48,22.48,22.48,14200.0,14.2122,14.2122,14.2122,14.2122,14200.0
2005-09-13 11:35:00,22.48,22.49,22.47,22.48,22800.0,14.2122,14.2186,14.2059,14.2122,22800.0
2005-09-13 11:40:00,22.48,22.48,22.47,22.47,13200.0,14.2122,14.2122,14.2059,14.2059,13200.0
2005-09-13 11:45:00,22.48,22.48,22.47,22.48,19600.0,14.2122,14.2122,14.2059,14.2122,19600.0
2005-09-13 11:50:00,22.48,22.48,22.48,22.48,6200.0,14.2122,14.2122,14.2122,14.2122,6200.0
2005-09-13 11:55:00,22.48,22.48,22.48,22.48,8000.0,14.2122,14.2122,14.2122,14.2122,8000.0
2005-09-13 12:00:00,22.48,22.48,22.48,22.48,9400.0,14.2122,14.2122,14.2122,14.2122,9400.0
2005-09-13 12:05:00,22.48,22.48,22.48,22.48,16400.0,14.2122,14.2122,14.2122,14.2122,16400.0
2005-09-13 12:10:00,22.48,22.49,22.48,22.49,41200.0,14.2122,14.2186,14.2122,14.2186,41200.0
2005-09-13 12:15:00,22.49,22.51,22.49,22.5,20400.0,14.2186,14.2312,14.2186,14.2249,20400.0
2005-09-13 12:20:00,22.5,22.5,22.5,22.5,8000.0,14.2249,14.2249,14.2249,14.2249,8000.0
2005-09-13 12:25:00,22.5,22.51,22.5,22.51,18200.0,14.2249,14.2312,14.2249,14.2312,18200.0
2005-09-13 12:30:00,22.51,22.51,22.5,22.51,8000.0,14.2312,14.2312,14.2249,14.2312,8000.0
2005-09-13 12:35:00,22.51,22.51,22.5,22.51,3800.0,14.2312,14.2312,14.2249,14.2312,3800.0
2005-09-13 12:40:00,22.5,22.51,22.5,22.5,15000.0,14.2249,14.2312,14.2249,14.2249,15000.0
2005-09-13 12:45:00,22.5,22.5,22.49,22.5,14400.0,14.2249,14.2249,14.2186,14.2249,14400.0
2005-09-13 12:50:00,22.5,22.5,22.49,22.5,17600.0,14.2249,14.2249,14.2186,14.2249,17600.0
2005-09-13 12:55:00,22.5,22.5,22.5,22.5,15000.0,14.2249,14.2249,14.2249,14.2249,15000.0
2005-09-13 13:00:00,22.5,22.53,22.5,22.52,20000.0,14.2249,14.2439,14.2249,14.2375,20000.0
2005-09-13 13:05:00,22.52,22.53,22.52,22.52,15000.0,14.2375,14.2439,14.2375,14.2375,15000.0
2005-09-13 13:10:00,22.52,22.53,22.52,22.53,6000.0,14.2375,14.2439,14.2375,14.2439,6000.0
2005-09-13 13:15:00,22.53,22.54,22.53,22.54,8000.0,14.2439,14.2502,14.2439,14.2502,8000.0
2005-09-13 13:20:00,22.53,22.53,22.52,22.52,12200.0,14.2439,14.2439,14.2375,14.2375,12200.0
2005-09-13 13:25:00,22.52,22.53,22.52,22.53,9400.0,14.2375,14.2439,14.2375,14.2439,9400.0
2005-09-13 13:30:00,22.53,22.53,22.52,22.52,7800.0,14.2439,14.2439,14.2375,14.2375,7800.0
2005-09-13 13:35:00,22.52,22.53,22.52,22.53,18400.0,14.2375,14.2439,14.2375,14.2439,18400.0
2005-09-13 13:40:00,22.53,22.53,22.52,22.52,11000.0,14.2439,14.2439,14.2375,14.2375,11000.0
2005-09-13 13:45:00,22.53,22.53,22.52,22.52,10000.0,14.2439,14.2439,14.2375,14.2375,10000.0
2005-09-13 13:50:00,22.52,22.52,22.51,22.51,11000.0,14.2375,14.2375,14.2312,14.2312,11000.0
2005-09-13 13:55:00,22.51,22.51,22.5,22.5,43600.0,14.2312,14.2312,14.2249,14.2249,43600.0
2005-09-13 14:00:00,22.5,22.5,22.48,22.48,13400.0,14.2249,14.2249,14.2122,14.2122,13400.0
2005-09-13 14:05:00,22.48,22.54,22.48,22.52,23800.0,14.2122,14.2502,14.2122,14.2375,23800.0
2005-09-13 14:10:00,22.52,22.55,22.52,22.55,24800.0,14.2375,14.2565,14.2375,14.2565,24800.0
2005-09-13 14:15:00,22.55,22.59,22.55,22.56,29600.0,14.2565,14.2818,14.2565,14.2628,29600.0
2005-09-13 14:20:00,22.56,22.59,22.56,22.57,34800.0,14.2628,14.2818,14.2628,14.2691,34800.0
2005-09-13 14:25:00,22.56,22.56,22.54,22.54,27000.0,14.2628,14.2628,14.2502,14.2502,27000.0
2005-09-13 14:30:00,22.54,22.56,22.54,22.56,35600.0,14.2502,14.2628,14.2502,14.2628,35600.0
2005-09-13 14:35:00,22.56,22.56,22.55,22.55,16200.0,14.2628,14.2628,14.2565,14.2565,16200.0
2005-09-13 14:40:00,22.55,22.56,22.54,22.55,24600.0,14.2565,14.2628,14.2502,14.2565,24600.0
2005-09-13 14:45:00,22.55,22.57,22.55,22.56,23400.0,14.2565,14.2691,14.2565,14.2628,23400.0
2005-09-13 14:50:00,22.56,22.56,22.54,22.54,84800.0,14.2628,14.2628,14.2502,14.2502,84800.0
2005-09-13 14:55:00,22.54,22.55,22.53,22.53,55600.0,14.2502,14.2565,14.2439,14.2439,55600.0
2005-09-13 15:00:00,22.53,22.53,22.51,22.52,34800.0,14.2439,14.2439,14.2312,14.2375,34800.0
2005-09-13 15:05:00,22.52,22.53,22.48,22.49,45800.0,14.2375,14.2439,14.2122,14.2186,45800.0
2005-09-13 15:10:00,22.48,22.5,22.48,22.49,102800.0,14.2122,14.2249,14.2122,14.2186,102800.0
2005-09-13 15:15:00,22.5,22.5,22.49,22.49,44600.0,14.2249,14.2249,14.2186,14.2186,44600.0
2005-09-13 15:20:00,22.49,22.49,22.47,22.48,28200.0,14.2186,14.2186,14.2059,14.2122,28200.0
2005-09-13 15:25:00,22.48,22.49,22.48,22.49,23000.0,14.2122,14.2186,14.2122,14.2186,23000.0
2005-09-13 15:30:00,22.49,22.5,22.47,22.5,150200.0,14.2186,14.2249,14.2059,14.2249,150200.0
2005-09-13 15:35:00,22.5,22.51,22.49,22.5,66200.0,14.2249,14.2312,14.2186,14.2249,66200.0
2005-09-13 15:40:00,22.5,22.5,22.46,22.49,49600.0,14.2249,14.2249,14.1996,14.2186,49600.0
2005-09-13 15:45:00,22.49,22.5,22.46,22.5,92800.0,14.2186,14.2249,14.1996,14.2249,92800.0
2005-09-13 15:50:00,22.49,22.49,22.47,22.48,31000.0,14.2186,14.2186,14.2059,14.2122,31000.0
2005-09-13 15:55:00,22.48,22.49,22.46,22.46,100800.0,14.2122,14.2186,14.1996,14.1996,100800.0
2005-09-14 09:30:00,22.5,22.54,22.45,22.47,53600.0,14.2249,14.2502,14.1933,14.2059,53600.0
2005-09-14 09:35:00,22.47,22.5,22.43,22.47,73400.0,14.2059,14.2249,14.1806,14.2059,73400.0
2005-09-14 09:40:00,22.47,22.52,22.43,22.45,16800.0,14.2059,14.2375,14.1806,14.1933,16800.0
2005-09-14 09:45:00,22.45,22.47,22.41,22.47,55400.0,14.1933,14.2059,14.168,14.2059,55400.0
2005-09-14 09:50:00,22.47,22.49,22.45,22.47,66400.0,14.2059,14.2186,14.1933,14.2059,66400.0
2005-09-14 09:55:00,22.46,22.47,22.45,22.45,81800.0,14.1996,14.2059,14.1933,14.1933,81800.0
2005-09-14 10:00:00,22.46,22.54,22.45,22.54,59400.0,14.1996,14.2502,14.1933,14.2502,59400.0
2005-09-14 10:05:00,22.52,22.54,22.45,22.48,22800.0,14.2375,14.2502,14.1933,14.2122,22800.0
2005-09-14 10:10:00,22.47,22.54,22.47,22.54,17000.0,14.2059,14.2502,14.2059,14.2502,17000.0
2005-09-14 10:15:00,22.54,22.56,22.45,22.45,37200.0,14.2502,14.2628,14.1933,14.1933,37200.0
2005-09-14 10:20:00,22.46,22.47,22.43,22.43,28400.0,14.1996,14.2059,14.1806,14.1806,28400.0
2005-09-14 10:25:00,22.43,22.46,22.43,22.43,33400.0,14.1806,14.1996,14.1806,14.1806,33400.0
2005-09-14 10:30:00,22.43,22.48,22.41,22.46,34600.0,14.1806,14.2122,14.168,14.1996,34600.0
2005-09-14 10:35:00,22.47,22.48,22.45,22.48,16200.0,14.2059,14.2122,14.1933,14.2122,16200.0
2005-09-14 10:40:00,22.48,22.52,22.48,22.48,22000.0,14.2122,14.2375,14.2122,14.2122,22000.0
2005-09-14 10:45:00,22.48,22.48,22.45,22.46,19200.0,14.2122,14.2122,14.1933,14.1996,19200.0
2005-09-14 10:50:00,22.46,22.48,22.46,22.47,11600.0,14.1996,14.2122,14.1996,14.2059,11600.0
2005-09-14 10:55:00,22.47,22.47,22.42,22.43,32600.0,14.2059,14.2059,14.1743,14.1806,32600.0
2005-09-14 11:00:00,22.43,22.46,22.43,22.46,28000.0,14.1806,14.1996,14.1806,14.1996,28000.0
2005-09-14 11:05:00,22.46,22.47,22.45,22.46,63800.0,14.1996,14.2059,14.1933,14.1996,63800.0
2005-09-14 11:10:00,22.46,22.48,22.46,22.46,25800.0,14.1996,14.2122,14.1996,14.1996,25800.0
2005-09-14 11:15:00,22.46,22.46,22.43,22.43,17000.0,14.1996,14.1996,14.1806,14.1806,17000.0
2005-09-14 11:20:00,22.43,22.43,22.42,22.42,16400.0,14.1806,14.1806,14.1743,14.1743,16400.0
2005-09-14 11:25:00,22.42,22.43,22.42,22.43,14800.0,14.1743,14.1806,14.1743,14.1806,14800.0
2005-09-14 11:30:00,22.43,22.45,22.43,22.45,13600.0,14.1806,14.1933,14.1806,14.1933,13600.0
2005-09-14 11:35:00,22.45,22.5,22.45,22.49,33800.0,14.1933,14.2249,14.1933,14.2186,33800.0
2005-09-14 11:40:00,22.49,22.49,22.44,22.44,20600.0,14.2186,14.2186,14.187,14.187,20600.0
2005-09-14 11:45:00,22.45,22.45,22.42,22.43,10200.0,14.1933,14.1933,14.1743,14.1806,10200.0
2005-09-14 11:50:00,22.43,22.45,22.43,22.43,14200.0,14.1806,14.1933,14.1806,14.1806,14200.0
2005-09-14 11:55:00,22.43,22.43,22.43,22.43,5000.0,14.1806,14.1806,14.1806,14.1806,5000.0
2005-09-14 12:00:00,22.43,22.43,22.41,22.43,11600.0,14.1806,14.1806,14.168,14.1806,11600.0
2005-09-14 12:05:00,22.42,22.43,22.42,22.43,13000.0,14.1743,14.1806,14.1743,14.1806,13000.0
2005-09-14 12:10:00,22.42,22.43,22.41,22.42,13400.0,14.1743,14.1806,14.168,14.1743,13400.0
2005-09-14 12:15:00,22.42,22.42,22.41,22.41,10200.0,14.1743,14.1743,14.168,14.168,10200.0
2005-09-14 12:20:00,22.41,22.41,22.4,22.41,8000.0,14.168,14.168,14.1617,14.168,8000.0
2005-09-14 12:25:00,22.41,22.41,22.39,22.39,8400.0,14.168,14.168,14.1553,14.1553,8400.0
2005-09-14 12:30:00,22.39,22.4,22.39,22.4,8000.0,14.1553,14.1617,14.1553,14.1617,8000.0
2005-09-14 12:35:00,22.4,22.4,22.37,22.37,11800.0,14.1617,14.1617,14.1427,14.1427,11800.0
2005-09-14 12:40:00,22.37,22.39,22.37,22.39,8400.0,14.1427,14.1553,14.1427,14.1553,8400.0
2005-09-14 12:45:00,22.38,22.38,22.36,22.37,10600.0,14.149,14.149,14.1364,14.1427,10600.0
2005-09-14 12:50:00,22.37,22.38,22.36,22.38,10000.0,14.1427,14.149,14.1364,14.149,10000.0
2005-09-14 12:55:00,22.38,22.4,22.38,22.4,15000.0,14.149,14.1617,14.149,14.1617,15000.0
2005-09-14 13:00:00,22.39,22.4,22.39,22.4,9600.0,14.1553,14.1617,14.1553,14.1617,9600.0
2005-09-14 13:05:00,22.4,22.41,22.4,22.4,11600.0,14.1617,14.168,14.1617,14.1617,11600.0
2005-09-14 13:10:00,22.4,22.41,22.39,22.4,18200.0,14.1617,14.168,14.1553,14.1617,18200.0
2005-09-14 13:15:00,22.4,22.41,22.4,22.41,7600.0,14.1617,14.168,14.1617,14.168,7600.0
2005-09-14 13:20:00,22.41,22.41,22.4,22.4,4600.0,14.168,14.168,14.1617,14.1617,4600.0
2005-09-14 13:25:00,22.4,22.4,22.39,22.39,5000.0,14.1617,14.1617,14.1553,14.1553,5000.0
2005-09-14 13:30:00,22.39,22.4,22.38,22.39,12800.0,14.1553,14.1617,14.149,14.1553,12800.0
2005-09-14 13:35:00,22.39,22.4,22.38,22.38,14000.0,14.1553,14.1617,14.149,14.149,14000.0
2005-09-14 13:40:00,22.38,22.38,22.35,22.36,14800.0,14.149,14.149,14.1301,14.1364,14800.0
2005-09-14 13:45:00,22.37,22.38,22.35,22.36,13000.0,14.1427,14.149,14.1301,14.1364,13000.0
2005-09-14 13:50:00,22.36,22.36,22.35,22.36,10600.0,14.1364,14.1364,14.1301,14.1364,10600.0
2005-09-14 13:55:00,22.36,22.4,22.36,22.4,16400.0,14.1364,14.1617,14.1364,14.1617,16400.0
2005-09-14 14:00:00,22.4,22.46,22.4,22.45,39800.0,14.1617,14.1996,14.1617,14.1933,39800.0
2005-09-14 14:05:00,22.45,22.45,22.43,22.44,23600.0,14.1933,14.1933,14.1806,14.187,23600.0
2005-09-14 14:10:00,22.44,22.44,22.43,22.43,17000.0,14.187,14.187,14.1806,14.1806,17000.0
2005-09-14 14:15:00,22.43,22.43,22.36,22.38,32000.0,14.1806,14.1806,14.1364,14.149,32000.0
2005-09-14 14:20:00,22.38,22.41,22.38,22.4,45800.0,14.149,14.168,14.149,14.1617,45800.0
2005-09-14 14:25:00,22.41,22.41,22.39,22.39,19600.0,14.168,14.168,14.1553,14.1553,19600.0
2005-09-14 14:30:00,22.39,22.39,22.39,22.39,47000.0,14.1553,14.1553,14.1553,14.1553,47000.0
2005-09-14 14:35:00,22.39,22.4,22.39,22.4,27200.0,14.1553,14.1617,14.1553,14.1617,27200.0
2005-09-14 14:40:00,22.4,22.4,22.38,22.38,16600.0,14.1617,14.1617,14.149,14.149,16600.0
2005-09-14 14:45:00,22.39,22.39,22.38,22.38,34200.0,14.1553,14.1553,14.149,14.149,34200.0
2005-09-14 14:50:00,22.37,22.39,22.36,22.39,18200.0,14.1427,14.1553,14.1364,14.1553,18200.0
2005-09-14 14:55:00,22.38,22.39,22.38,22.38,14600.0,14.149,14.1553,14.149,14.149,14600.0
2005-09-14 15:00:00,22.38,22.38,22.35,22.36,392000.0,14.149,14.149,14.1301,14.1364,392000.0
2005-09-14 15:05:00,22.36,22.4,22.35,22.4,48200.0,14.1364,14.1617,14.1301,14.1617,48200.0
2005-09-14 15:10:00,22.4,22.41,22.36,22.38,35800.0,14.1617,14.168,14.1364,14.149,35800.0
2005-09-14 15:15:00,22.39,22.39,22.38,22.39,31000.0,14.1553,14.1553,14.149,14.1553,31000.0
2005-09-14 15:20:00,22.39,22.4,22.38,22.38,39000.0,14.1553,14.1617,14.149,14.149,39000.0
2005-09-14 15:25:00,22.38,22.39,22.36,22.39,38200.0,14.149,14.1553,14.1364,14.1553,38200.0
2005-09-14 15:30:00,22.39,22.39,22.38,22.39,208400.0,14.1553,14.1553,14.149,14.1553,208400.0
2005-09-14 15:35:00,22.39,22.39,22.38,22.38,25000.0,14.1553,14.1553,14.149,14.149,25000.0
2005-09-14 15:40:00,22.38,22.39,22.38,22.39,52800.0,14.149,14.1553,14.149,14.1553,52800.0
2005-09-14 15:45:00,22.39,22.4,22.39,22.39,31000.0,14.1553,14.1617,14.1553,14.1553,31000.0
2005-09-14 15:50:00,22.39,22.39,22.38,22.38,38200.0,14.1553,14.1553,14.149,14.149,38200.0
2005-09-14 15:55:00,22.38,22.38,22.36,22.36,74600.0,14.149,14.149,14.1364,14.1364,74600.0
2005-09-15 09:30:00,22.45,22.45,22.43,22.45,36400.0,14.1933,14.1933,14.1806,14.1933,36400.0
2005-09-15 09:35:00,22.45,22.47,22.43,22.45,11800.0,14.1933,14.2059,14.1806,14.1933,11800.0
2005-09-15 09:40:00,22.45,22.45,22.4,22.42,16600.0,14.1933,14.1933,14.1617,14.1743,16600.0
2005-09-15 09:45:00,22.43,22.43,22.4,22.43,10000.0,14.1806,14.1806,14.1617,14.1806,10000.0
2005-09-15 09:50:00,22.42,22.47,22.42,22.45,17800.0,14.1743,14.2059,14.1743,14.1933,17800.0
2005-09-15 09:55:00,22.45,22.45,22.4,22.43,21600.0,14.1933,14.1933,14.1617,14.1806,21600.0
2005-09-15 10:00:00,22.43,22.45,22.41,22.43,14200.0,14.1806,14.1933,14.168,14.1806,14200.0
2005-09-15 10:05:00,22.43,22.47,22.43,22.46,6800.0,14.1806,14.2059,14.1806,14.1996,6800.0
2005-09-15 10:10:00,22.46,22.48,22.46,22.48,7800.0,14.1996,14.2122,14.1996,14.2122,7800.0
2005-09-15 10:15:00,22.47,22.47,22.43,22.45,15800.0,14.2059,14.2059,14.1806,14.1933,15800.0
2005-09-15 10:20:00,22.45,22.48,22.45,22.48,25600.0,14.1933,14.2122,14.1933,14.2122,25600.0
2005-09-15 10:25:00,22.46,22.46,22.45,22.46,6200.0,14.1996,14.1996,14.1933,14.1996,6200.0
2005-09-15 10:30:00,22.46,22.48,22.46,22.47,15600.0,14.1996,14.2122,14.1996,14.2059,15600.0
2005-09-15 10:35:00,22.47,22.48,22.45,22.45,6600.0,14.2059,14.2122,14.1933,14.1933,6600.0
2005-09-15 10:40:00,22.46,22.48,22.43,22.43,9200.0,14.1996,14.2122,14.1806,14.1806,9200.0
2005-09-15 10:45:00,22.43,22.43,22.39,22.4,11200.0,14.1806,14.1806,14.1553,14.1617,11200.0
2005-09-15 10:50:00,22.4,22.47,22.4,22.47,15400.0,14.1617,14.2059,14.1617,14.2059,15400.0
2005-09-15 10:55:00,22.46,22.47,22.46,22.47,6600.0,14.1996,14.2059,14.1996,14.2059,6600.0
2005-09-15 11:00:00,22.47,22.48,22.47,22.48,11800.0,14.2059,14.2122,14.2059,14.2122,11800.0
2005-09-15 11:05:00,22.48,22.48,22.47,22.48,12000.0,14.2122,14.2122,14.2059,14.2122,12000.0
2005-09-15 11:10:00,22.48,22.48,22.45,22.45,17600.0,14.2122,14.2122,14.1933,14.1933,17600.0
2005-09-15 11:15:00,22.45,22.48,22.45,22.47,7200.0,14.1933,14.2122,14.1933,14.2059,7200.0
2005-09-15 11:20:00,22.48,22.49,22.45,22.47,17800.0,14.2122,14.2186,14.1933,14.2059,17800.0
2005-09-15 11:25:00,22.47,22.47,22.44,22.46,8200.0,14.2059,14.2059,14.187,14.1996,8200.0
2005-09-15 11:30:00,22.46,22.46,22.44,22.46,10600.0,14.1996,14.1996,14.187,14.1996,10600.0
2005-09-15 11:35:00,22.44,22.45,22.43,22.43,7000.0,14.187,14.1933,14.1806,14.1806,7000.0
2005-09-15 11:40:00,22.43,22.48,22.43,22.48,15800.0,14.1806,14.2122,14.1806,14.2122,15800.0
2005-09-15 11:45:00,22.48,22.48,22.43,22.43,10200.0,14.2122,14.2122,14.1806,14.1806,10200.0
2005-09-15 11:50:00,22.43,22.44,22.43,22.44,7400.0,14.1806,14.187,14.1806,14.187,7400.0
2005-09-15 11:55:00,22.44,22.44,22.41,22.41,9600.0,14.187,14.187,14.168,14.168,9600.0
2005-09-15 12:00:00,22.41,22.41,22.38,22.39,10800.0,14.168,14.168,14.149,14.1553,10800.0
2005-09-15 12:05:00,22.39,22.39,22.34,22.35,16200.0,14.1553,14.1553,14.1237,14.1301,16200.0
2005-09-15 12:10:00,22.35,22.35,22.34,22.35,7600.0,14.1301,14.1301,14.1237,14.1301,7600.0
2005-09-15 12:15:00,22.37,22.39,22.37,22.39,10200.0,14.1427,14.1553,14.1427,14.1553,10200.0
2005-09-15 12:20:00,22.39,22.39,22.38,22.38,9000.0,14.1553,14.1553,14.149,14.149,9000.0
2005-09-15 12:25:00,22.38,22.4,22.38,22.4,6600.0,14.149,14.1617,14.149,14.1617,6600.0
2005-09-15 12:30:00,22.39,22.42,22.39,22.41,7800.0,14.1553,14.1743,14.1553,14.168,7800.0
2005-09-15 12:35:00,22.42,22.42,22.41,22.41,4000.0,14.1743,14.1743,14.168,14.168,4000.0
2005-09-15 12:40:00,22.41,22.41,22.39,22.41,22000.0,14.168,14.168,14.1553,14.168,22000.0
2005-09-15 12:45:00,22.41,22.42,22.4,22.41,5200.0,14.168,14.1743,14.1617,14.168,5200.0
2005-09-15 12:50:00,22.41,22.43,22.41,22.42,13200.0,14.168,14.1806,14.168,14.1743,13200.0
2005-09-15 12:55:00,22.42,22.42,22.41,22.41,9600.0,14.1743,14.1743,14.168,14.168,9600.0
2005-09-15 13:00:00,22.41,22.43,22.4,22.4,20200.0,14.168,14.1806,14.1617,14.1617,20200.0
2005-09-15 13:05:00,22.4,22.43,22.4,22.43,19200.0,14.1617,14.1806,14.1617,14.1806,19200.0
2005-09-15 13:10:00,22.43,22.48,22.43,22.47,23400.0,14.1806,14.2122,14.1806,14.2059,23400.0
2005-09-15 13:15:00,22.47,22.48,22.47,22.47,17400.0,14.2059,14.2122,14.2059,14.2059,17400.0
2005-09-15 13:20:00,22.47,22.47,22.45,22.46,9800.0,14.2059,14.2059,14.1933,14.1996,9800.0
2005-09-15 13:25:00,22.46,22.46,22.43,22.46,12400.0,14.1996,14.1996,14.1806,14.1996,12400.0
2005-09-15 13:30:00,22.46,22.47,22.45,22.47,15200.0,14.1996,14.2059,14.1933,14.2059,15200.0
2005-09-15 13:35:00,22.47,22.47,22.46,22.46,7600.0,14.2059,14.2059,14.1996,14.1996,7600.0
2005-09-15 13:40:00,22.46,22.46,22.44,22.45,14400.0,14.1996,14.1996,14.187,14.1933,14400.0
2005-09-15 13:45:00,22.45,22.45,22.43,22.43,9600.0,14.1933,14.1933,14.1806,14.1806,9600.0
2005-09-15 13:50:00,22.43,22.45,22.43,22.45,21800.0,14.1806,14.1933,14.1806,14.1933,21800.0
2005-09-15 13:55:00,22.45,22.45,22.41,22.41,15600.0,14.1933,14.1933,14.168,14.168,15600.0
2005-09-15 14:00:00,22.41,22.43,22.4,22.4,33400.0,14.168,14.1806,14.1617,14.1617,33400.0
2005-09-15 14:05:00,22.41,22.41,22.4,22.4,16600.0,14.168,14.168,14.1617,14.1617,16600.0
2005-09-15 14:10:00,22.4,22.4,22.39,22.4,25400.0,14.1617,14.1617,14.1553,14.1617,25400.0
2005-09-15 14:15:00,22.39,22.39,22.38,22.39,12800.0,14.1553,14.1553,14.149,14.1553,12800.0
2005-09-15 14:20:00,22.39,22.4,22.38,22.38,16800.0,14.1553,14.1617,14.149,14.149,16800.0
2005-09-15 14:25:00,22.38,22.4,22.38,22.4,13800.0,14.149,14.1617,14.149,14.1617,13800.0
2005-09-15 14:30:00,22.4,22.4,22.39,22.39,29400.0,14.1617,14.1617,14.1553,14.1553,29400.0
2005-09-15 14:35:00,22.39,22.4,22.39,22.39,14400.0,14.1553,14.1617,14.1553,14.1553,14400.0
2005-09-15 14:40:00,22.39,22.39,22.37,22.38,26800.0,14.1553,14.1553,14.1427,14.149,26800.0
2005-09-15 14:45:00,22.38,22.4,22.38,22.39,24000.0,14.149,14.1617,14.149,14.1553,24000.0
2005-09-15 14:50:00,22.39,22.39,22.39,22.39,20400.0,14.1553,14.1553,14.1553,14.1553,20400.0
2005-09-15 14:55:00,22.39,22.4,22.39,22.4,5000.0,14.1553,14.1617,14.1553,14.1617,5000.0
2005-09-15 15:00:00,22.39,22.4,22.39,22.39,32200.0,14.1553,14.1617,14.1553,14.1553,32200.0
2005-09-15 15:05:00,22.39,22.39,22.38,22.38,23200.0,14.1553,14.1553,14.149,14.149,23200.0
2005-09-15 15:10:00,22.38,22.39,22.38,22.39,18200.0,14.149,14.1553,14.149,14.1553,18200.0
2005-09-15 15:15:00,22.39,22.39,22.39,22.39,13200.0,14.1553,14.1553,14.1553,14.1553,13200.0
2005-09-15 15:20:00,22.39,22.4,22.39,22.4,17800.0,14.1553,14.1617,14.1553,14.1617,17800.0
2005-09-15 15:25:00,22.39,22.41,22.39,22.39,35200.0,14.1553,14.168,14.1553,14.1553,35200.0
2005-09-15 15:30:00,22.39,22.39,22.36,22.36,30000.0,14.1553,14.1553,14.1364,14.1364,30000.0
2005-09-15 15:35:00,22.36,22.41,22.36,22.4,51000.0,14.1364,14.168,14.1364,14.1617,51000.0
2005-09-15 15:40:00,22.4,22.41,22.38,22.39,43200.0,14.1617,14.168,14.149,14.1553,43200.0
2005-09-15 15:45:00,22.39,22.39,22.37,22.39,28800.0,14.1553,14.1553,14.1427,14.1553,28800.0
2005-09-15 15:50:00,22.39,22.42,22.39,22.42,38600.0,14.1553,14.1743,14.1553,14.1743,38600.0
2005-09-15 15:55:00,22.41,22.43,22.41,22.41,24000.0,14.168,14.1806,14.168,14.168,24000.0
2005-09-16 09:30:00,22.5,22.51,22.47,22.5,916200.0,14.2249,14.2312,14.2059,14.2249,916200.0
2005-09-16 09:35:00,22.5,22.54,22.49,22.53,34400.0,14.2249,14.2502,14.2186,14.2439,34400.0
2005-09-16 09:40:00,22.53,22.54,22.53,22.53,20800.0,14.2439,14.2502,14.2439,14.2439,20800.0
2005-09-16 09:45:00,22.54,22.56,22.53,22.55,30200.0,14.2502,14.2628,14.2439,14.2565,30200.0
2005-09-16 09:50:00,22.55,22.56,22.5,22.53,19600.0,14.2565,14.2628,14.2249,14.2439,19600.0
2005-09-16 09:55:00,22.53,22.6,22.53,22.6,29400.0,14.2439,14.2881,14.2439,14.2881,29400.0
2005-09-16 10:00:00,22.6,22.61,22.57,22.57,13200.0,14.2881,14.2944,14.2691,14.2691,13200.0
2005-09-16 10:05:00,22.57,22.61,22.55,22.58,17800.0,14.2691,14.2944,14.2565,14.2755,17800.0
2005-09-16 10:10:00,22.59,22.62,22.59,22.62,11600.0,14.2818,14.3008,14.2818,14.3008,11600.0
2005-09-16 10:15:00,22.61,22.63,22.6,22.6,18000.0,14.2944,14.3071,14.2881,14.2881,18000.0
2005-09-16 10:20:00,22.6,22.6,22.52,22.53,18600.0,14.2881,14.2881,14.2375,14.2439,18600.0
2005-09-16 10:25:00,22.52,22.53,22.5,22.52,23000.0,14.2375,14.2439,14.2249,14.2375,23000.0
2005-09-16 10:30:00,22.53,22.53,22.5,22.51,12000.0,14.2439,14.2439,14.2249,14.2312,12000.0
2005-09-16 10:35:00,22.5,22.54,22.5,22.54,20200.0,14.2249,14.2502,14.2249,14.2502,20200.0
2005-09-16 10:40:00,22.54,22.54,22.53,22.54,13400.0,14.2502,14.2502,14.2439,14.2502,13400.0
2005-09-16 10:45:00,22.54,22.55,22.53,22.55,11400.0,14.2502,14.2565,14.2439,14.2565,11400.0
2005-09-16 10:50:00,22.56,22.56,22.56,22.56,14600.0,14.2628,14.2628,14.2628,14.2628,14600.0
2005-09-16 10:55:00,22.56,22.57,22.54,22.54,16200.0,14.2628,14.2691,14.2502,14.2502,16200.0
2005-09-16 11:00:00,22.54,22.55,22.5,22.5,16800.0,14.2502,14.2565,14.2249,14.2249,16800.0
2005-09-16 11:05:00,22.5,22.53,22.5,22.53,13600.0,14.2249,14.2439,14.2249,14.2439,13600.0
2005-09-16 11:10:00,22.53,22.53,22.52,22.53,15400.0,14.2439,14.2439,14.2375,14.2439,15400.0
2005-09-16 11:15:00,22.53,22.53,22.5,22.52,56600.0,14.2439,14.2439,14.2249,14.2375,56600.0
2005-09-16 11:20:00,22.51,22.55,22.5,22.55,28000.0,14.2312,14.2565,14.2249,14.2565,28000.0
2005-09-16 11:25:00,22.55,22.56,22.54,22.56,17000.0,14.2565,14.2628,14.2502,14.2628,17000.0
2005-09-16 11:30:00,22.56,22.57,22.55,22.56,26400.0,14.2628,14.2691,14.2565,14.2628,26400.0
2005-09-16 11:35:00,22.56,22.56,22.54,22.55,13600.0,14.2628,14.2628,14.2502,14.2565,13600.0
2005-09-16 11:40:00,22.55,22.57,22.54,22.57,27200.0,14.2565,14.2691,14.2502,14.2691,27200.0
2005-09-16 11:45:00,22.57,22.57,22.54,22.54,22600.0,14.2691,14.2691,14.2502,14.2502,22600.0
2005-09-16 11:50:00,22.55,22.55,22.52,22.53,3000.0,14.2565,14.2565,14.2375,14.2439,3000.0
2005-09-16 11:55:00,22.53,22.53,22.5,22.5,23200.0,14.2439,14.2439,14.2249,14.2249,23200.0
2005-09-16 12:00:00,22.5,22.5,22.5,22.5,16600.0,14.2249,14.2249,14.2249,14.2249,16600.0
2005-09-16 12:05:00,22.51,22.51,22.5,22.5,29600.0,14.2312,14.2312,14.2249,14.2249,29600.0
2005-09-16 12:10:00,22.5,22.52,22.5,22.51,16800.0,14.2249,14.2375,14.2249,14.2312,16800.0
2005-09-16 12:15:00,22.5,22.53,22.5,22.53,6800.0,14.2249,14.2439,14.2249,14.2439,6800.0
2005-09-16 12:20:00,22.54,22.57,22.54,22.57,13200.0,14.2502,14.2691,14.2502,14.2691,13200.0
2005-09-16 12:25:00,22.57,22.58,22.56,22.58,22600.0,14.2691,14.2755,14.2628,14.2755,22600.0
2005-09-16 12:30:00,22.58,22.59,22.58,22.58,10200.0,14.2755,14.2818,14.2755,14.2755,10200.0
2005-09-16 12:35:00,22.58,22.58,22.56,22.58,13000.0,14.2755,14.2755,14.2628,14.2755,13000.0
2005-09-16 12:40:00,22.57,22.6,22.57,22.59,12200.0,14.2691,14.2881,14.2691,14.2818,12200.0
2005-09-16 12:45:00,22.59,22.61,22.59,22.61,13000.0,14.2818,14.2944,14.2818,14.2944,13000.0
2005-09-16 12:50:00,22.61,22.61,22.61,22.61,3600.0,14.2944,14.2944,14.2944,14.2944,3600.0
2005-09-16 12:55:00,22.61,22.61,22.61,22.61,9200.0,14.2944,14.2944,14.2944,14.2944,9200.0
2005-09-16 13:00:00,22.61,22.61,22.61,22.61,11400.0,14.2944,14.2944,14.2944,14.2944,11400.0
2005-09-16 13:05:00,22.61,22.61,22.6,22.61,9600.0,14.2944,14.2944,14.2881,14.2944,9600.0
2005-09-16 13:10:00,22.61,22.62,22.61,22.62,22600.0,14.2944,14.3008,14.2944,14.3008,22600.0
2005-09-16 13:15:00,22.62,22.63,22.62,22.63,19000.0,14.3008,14.3071,14.3008,14.3071,19000.0
2005-09-16 13:20:00,22.63,22.63,22.61,22.62,14400.0,14.3071,14.3071,14.2944,14.3008,14400.0
2005-09-16 13:25:00,22.63,22.63,22.61,22.61,7200.0,14.3071,14.3071,14.2944,14.2944,7200.0
2005-09-16 13:30:00,22.62,22.62,22.61,22.61,14200.0,14.3008,14.3008,14.2944,14.2944,14200.0
2005-09-16 13:35:00,22.61,22.61,22.61,22.61,15600.0,14.2944,14.2944,14.2944,14.2944,15600.0
2005-09-16 13:40:00,22.61,22.64,22.61,22.64,18400.0,14.2944,14.3134,14.2944,14.3134,18400.0
2005-09-16 13:45:00,22.64,22.65,22.63,22.64,23000.0,14.3134,14.3197,14.3071,14.3134,23000.0
2005-09-16 13:50:00,22.65,22.65,22.63,22.63,19800.0,14.3197,14.3197,14.3071,14.3071,19800.0
2005-09-16 13:55:00,22.63,22.64,22.63,22.63,23800.0,14.3071,14.3134,14.3071,14.3071,23800.0
2005-09-16 14:00:00,22.63,22.66,22.63,22.64,33600.0,14.3071,14.326,14.3071,14.3134,33600.0
2005-09-16 14:05:00,22.64,22.67,22.63,22.67,28600.0,14.3134,14.3324,14.3071,14.3324,28600.0
2005-09-16 14:10:00,22.67,22.68,22.66,22.66,11600.0,14.3324,14.3387,14.326,14.326,11600.0
2005-09-16 14:15:00,22.67,22.68,22.66,22.66,39000.0,14.3324,14.3387,14.326,14.326,39000.0
2005-09-16 14:20:00,22.67,22.67,22.66,22.66,20000.0,14.3324,14.3324,14.326,14.326,20000.0
2005-09-16 14:25:00,22.66,22.67,22.66,22.66,26800.0,14.326,14.3324,14.326,14.326,26800.0
2005-09-16 14:30:00,22.66,22.66,22.65,22.65,33200.0,14.326,14.326,14.3197,14.3197,33200.0
2005-09-16 14:35:00,22.66,22.67,22.65,22.67,30400.0,14.326,14.3324,14.3197,14.3324,30400.0
2005-09-16 14:40:00,22.67,22.68,22.67,22.68,16200.0,14.3324,14.3387,14.3324,14.3387,16200.0
2005-09-16 14:45:00,22.67,22.68,22.67,22.68,12400.0,14.3324,14.3387,14.3324,14.3387,12400.0
2005-09-16 14:50:00,22.68,22.7,22.68,22.7,35200.0,14.3387,14.3513,14.3387,14.3513,35200.0
2005-09-16 14:55:00,22.7,22.71,22.7,22.7,43800.0,14.3513,14.3576,14.3513,14.3513,43800.0
2005-09-16 15:00:00,22.7,22.72,22.7,22.72,21400.0,14.3513,14.364,14.3513,14.364,21400.0
2005-09-16 15:05:00,22.73,22.77,22.72,22.74,101000.0,14.3703,14.3956,14.364,14.3766,101000.0
2005-09-16 15:10:00,22.73,22.75,22.72,22.75,177400.0,14.3703,14.3829,14.364,14.3829,177400.0
2005-09-16 15:15:00,22.75,22.81,22.75,22.81,67800.0,14.3829,14.4209,14.3829,14.4209,67800.0
2005-09-16 15:20:00,22.81,22.85,22.8,22.8,121400.0,14.4209,14.4462,14.4145,14.4145,121400.0
2005-09-16 15:25:00,22.81,22.81,22.78,22.79,152400.0,14.4209,14.4209,14.4019,14.4082,152400.0
2005-09-16 15:30:00,22.79,22.81,22.77,22.78,79600.0,14.4082,14.4209,14.3956,14.4019,79600.0
2005-09-16 15:35:00,22.78,22.81,22.78,22.8,57800.0,14.4019,14.4209,14.4019,14.4145,57800.0
2005-09-16 15:40:00,22.79,22.85,22.79,22.85,81600.0,14.4082,14.4462,14.4082,14.4462,81600.0
2005-09-16 15:45:00,22.84,22.88,22.84,22.88,139200.0,14.4398,14.4651,14.4398,14.4651,139200.0
2005-09-16 15:50:00,22.88,22.88,22.85,22.86,131600.0,14.4651,14.4651,14.4462,14.4525,131600.0
2005-09-16 15:55:00,22.86,22.9,22.85,22.88,289200.0,14.4525,14.4778,14.4462,14.4651,289200.0
2005-09-19 09:30:00,22.85,22.85,22.72,22.72,51400.0,14.4462,14.4462,14.364,14.364,51400.0
2005-09-19 09:35:00,22.73,22.73,22.68,22.68,35000.0,14.3703,14.3703,14.3387,14.3387,35000.0
2005-09-19 09:40:00,22.72,22.72,22.66,22.72,41200.0,14.364,14.364,14.326,14.364,41200.0
2005-09-19 09:45:00,22.72,22.72,22.67,22.68,25800.0,14.364,14.364,14.3324,14.3387,25800.0
2005-09-19 09:50:00,22.68,22.69,22.67,22.68,14200.0,14.3387,14.345,14.3324,14.3387,14200.0
2005-09-19 09:55:00,22.68,22.82,22.68,22.73,69200.0,14.3387,14.4272,14.3387,14.3703,69200.0
2005-09-19 10:00:00,22.74,22.74,22.71,22.74,65000.0,14.3766,14.3766,14.3576,14.3766,65000.0
2005-09-19 10:05:00,22.74,22.85,22.73,22.81,93800.0,14.3766,14.4462,14.3703,14.4209,93800.0
2005-09-19 10:10:00,22.82,22.82,22.79,22.8,29800.0,14.4272,14.4272,14.4082,14.4145,29800.0
2005-09-19 10:15:00,22.8,22.82,22.79,22.8,45400.0,14.4145,14.4272,14.4082,14.4145,45400.0
2005-09-19 10:20:00,22.8,22.86,22.8,22.84,31400.0,14.4145,14.4525,14.4145,14.4398,31400.0
2005-09-19 10:25:00,22.84,22.85,22.82,22.84,40800.0,14.4398,14.4462,14.4272,14.4398,40800.0
2005-09-19 10:30:00,22.83,22.86,22.83,22.86,38400.0,14.4335,14.4525,14.4335,14.4525,38400.0
2005-09-19 10:35:00,22.86,22.89,22.86,22.88,77200.0,14.4525,14.4714,14.4525,14.4651,77200.0
2005-09-19 10:40:00,22.89,22.9,22.89,22.9,14800.0,14.4714,14.4778,14.4714,14.4778,14800.0
2005-09-19 10:45:00,22.9,22.92,22.9,22.91,41000.0,14.4778,14.4904,14.4778,14.4841,41000.0
2005-09-19 10:50:00,22.91,22.92,22.9,22.92,15800.0,14.4841,14.4904,14.4778,14.4904,15800.0
2005-09-19 10:55:00,22.91,22.92,22.86,22.87,58000.0,14.4841,14.4904,14.4525,14.4588,58000.0
2005-09-19 11:00:00,22.87,22.88,22.86,22.86,25000.0,14.4588,14.4651,14.4525,14.4525,25000.0
2005-09-19 11:05:00,22.86,22.86,22.85,22.86,7400.0,14.4525,14.4525,14.4462,14.4525,7400.0
2005-09-19 11:10:00,22.86,22.88,22.85,22.87,17000.0,14.4525,14.4651,14.4462,14.4588,17000.0
2005-09-19 11:15:00,22.87,22.87,22.86,22.86,16600.0,14.4588,14.4588,14.4525,14.4525,16600.0
2005-09-19 11:20:00,22.86,22.87,22.86,22.87,18200.0,14.4525,14.4588,14.4525,14.4588,18200.0
2005-09-19 11:25:00,22.87,22.9,22.87,22.9,54000.0,14.4588,14.4778,14.4588,14.4778,54000.0
2005-09-19 11:30:00,22.9,22.92,22.89,22.91,26200.0,14.4778,14.4904,14.4714,14.4841,26200.0
2005-09-19 11:35:00,22.91,22.92,22.88,22.92,28200.0,14.4841,14.4904,14.4651,14.4904,28200.0
2005-09-19 11:40:00,22.92,22.92,22.91,22.91,15600.0,14.4904,14.4904,14.4841,14.4841,15600.0
2005-09-19 11:45:00,22.92,22.92,22.91,22.92,17400.0,14.4904,14.4904,14.4841,14.4904,17400.0
2005-09-19 11:50:00,22.92,22.93,22.91,22.93,58400.0,14.4904,14.4967,14.4841,14.4967,58400.0
2005-09-19 11:55:00,22.93,22.94,22.93,22.93,19200.0,14.4967,14.5031,14.4967,14.4967,19200.0
2005-09-19 12:00:00,22.93,22.93,22.93,22.93,15600.0,14.4967,14.4967,14.4967,14.4967,15600.0
2005-09-19 12:05:00,22.93,22.95,22.93,22.95,22000.0,14.4967,14.5094,14.4967,14.5094,22000.0
2005-09-19 12:10:00,22.96,22.97,22.95,22.96,25400.0,14.5157,14.522,14.5094,14.5157,25400.0
2005-09-19 12:15:00,22.96,22.96,22.94,22.95,14000.0,14.5157,14.5157,14.5031,14.5094,14000.0
2005-09-19 12:20:00,22.96,22.96,22.95,22.96,23200.0,14.5157,14.5157,14.5094,14.5157,23200.0
2005-09-19 12:25:00,22.95,22.97,22.93,22.94,30400.0,14.5094,14.522,14.4967,14.5031,30400.0
2005-09-19 12:30:00,22.93,22.95,22.93,22.93,22800.0,14.4967,14.5094,14.4967,14.4967,22800.0
2005-09-19 12:35:00,22.93,22.95,22.92,22.92,8600.0,14.4967,14.5094,14.4904,14.4904,8600.0
2005-09-19 12:40:00,22.93,22.97,22.93,22.96,46000.0,14.4967,14.522,14.4967,14.5157,46000.0
2005-09-19 12:45:00,22.96,22.98,22.96,22.97,41400.0,14.5157,14.5283,14.5157,14.522,41400.0
2005-09-19 12:50:00,22.96,23.0,22.96,22.98,51400.0,14.5157,14.541,14.5157,14.5283,51400.0
2005-09-19 12:55:00,22.98,22.99,22.96,22.98,29400.0,14.5283,14.5347,14.5157,14.5283,29400.0
2005-09-19 13:00:00,22.98,22.98,22.97,22.97,4400.0,14.5283,14.5283,14.522,14.522,4400.0
2005-09-19 13:05:00,22.97,23.0,22.97,22.98,71200.0,14.522,14.541,14.522,14.5283,71200.0
2005-09-19 13:10:00,22.98,22.98,22.95,22.95,14800.0,14.5283,14.5283,14.5094,14.5094,14800.0
2005-09-19 13:15:00,22.95,22.97,22.95,22.96,12200.0,14.5094,14.522,14.5094,14.5157,12200.0
2005-09-19 13:20:00,22.97,22.99,22.96,22.96,14600.0,14.522,14.5347,14.5157,14.5157,14600.0
2005-09-19 13:25:00,22.96,22.96,22.95,22.95,31400.0,14.5157,14.5157,14.5094,14.5094,31400.0
2005-09-19 13:30:00,22.95,22.97,22.95,22.96,17800.0,14.5094,14.522,14.5094,14.5157,17800.0
2005-09-19 13:35:00,22.95,22.97,22.93,22.96,32800.0,14.5094,14.522,14.4967,14.5157,32800.0
2005-09-19 13:40:00,22.95,22.97,22.94,22.94,25600.0,14.5094,14.522,14.5031,14.5031,25600.0
2005-09-19 13:45:00,22.95,22.95,22.9,22.9,25000.0,14.5094,14.5094,14.4778,14.4778,25000.0
2005-09-19 13:50:00,22.9,22.92,22.9,22.92,18400.0,14.4778,14.4904,14.4778,14.4904,18400.0
2005-09-19 13:55:00,22.92,22.93,22.92,22.93,9400.0,14.4904,14.4967,14.4904,14.4967,9400.0
2005-09-19 14:00:00,22.93,22.93,22.92,22.92,9600.0,14.4967,14.4967,14.4904,14.4904,9600.0
2005-09-19 14:05:00,22.93,22.93,22.9,22.9,14400.0,14.4967,14.4967,14.4778,14.4778,14400.0
2005-09-19 14:10:00,22.91,22.91,22.87,22.88,15400.0,14.4841,14.4841,14.4588,14.4651,15400.0
2005-09-19 14:15:00,22.88,22.89,22.86,22.86,20200.0,14.4651,14.4714,14.4525,14.4525,20200.0
2005-09-19 14:20:00,22.86,22.86,22.83,22.84,19200.0,14.4525,14.4525,14.4335,14.4398,19200.0
2005-09-19 14:25:00,22.83,22.84,22.81,22.81,19200.0,14.4335,14.4398,14.4209,14.4209,19200.0
2005-09-19 14:30:00,22.81,22.83,22.81,22.83,20200.0,14.4209,14.4335,14.4209,14.4335,20200.0
2005-09-19 14:35:00,22.82,22.83,22.82,22.82,10800.0,14.4272,14.4335,14.4272,14.4272,10800.0
2005-09-19 14:40:00,22.82,22.83,22.81,22.81,12200.0,14.4272,14.4335,14.4209,14.4209,12200.0
2005-09-19 14:45:00,22.8,22.81,22.8,22.8,16600.0,14.4145,14.4209,14.4145,14.4145,16600.0
2005-09-19 14:50:00,22.81,22.81,22.79,22.79,19400.0,14.4209,14.4209,14.4082,14.4082,19400.0
2005-09-19 14:55:00,22.79,22.79,22.78,22.78,21400.0,14.4082,14.4082,14.4019,14.4019,21400.0
2005-09-19 15:00:00,22.78,22.78,22.77,22.78,34600.0,14.4019,14.4019,14.3956,14.4019,34600.0
2005-09-19 15:05:00,22.78,22.79,22.78,22.79,14400.0,14.4019,14.4082,14.4019,14.4082,14400.0
2005-09-19 15:10:00,22.79,22.81,22.79,22.8,12600.0,14.4082,14.4209,14.4082,14.4145,12600.0
2005-09-19 15:15:00,22.8,22.8,22.8,22.8,21200.0,14.4145,14.4145,14.4145,14.4145,21200.0
2005-09-19 15:20:00,22.8,22.82,22.8,22.82,31400.0,14.4145,14.4272,14.4145,14.4272,31400.0
2005-09-19 15:25:00,22.82,22.86,22.82,22.86,122000.0,14.4272,14.4525,14.4272,14.4525,122000.0
2005-09-19 15:30:00,22.86,22.89,22.86,22.88,22400.0,14.4525,14.4714,14.4525,14.4651,22400.0
2005-09-19 15:35:00,22.88,22.88,22.86,22.88,30800.0,14.4651,14.4651,14.4525,14.4651,30800.0
2005-09-19 15:40:00,22.87,22.89,22.86,22.86,46000.0,14.4588,14.4714,14.4525,14.4525,46000.0
2005-09-19 15:45:00,22.86,22.89,22.86,22.89,30200.0,14.4525,14.4714,14.4525,14.4714,30200.0
2005-09-19 15:50:00,22.89,22.91,22.88,22.88,38600.0,14.4714,14.4841,14.4651,14.4651,38600.0
2005-09-19 15:55:00,22.88,22.93,22.88,22.92,54400.0,14.4651,14.4967,14.4651,14.4904,54400.0
2005-09-20 09:30:00,23.0,23.0,22.97,22.99,33400.0,14.541,14.541,14.522,14.5347,33400.0
2005-09-20 09:35:00,22.95,22.99,22.95,22.95,8600.0,14.5094,14.5347,14.5094,14.5094,8600.0
2005-09-20 09:40:00,22.96,23.0,22.95,22.99,9600.0,14.5157,14.541,14.5094,14.5347,9600.0
2005-09-20 09:45:00,22.99,23.0,22.98,22.99,24200.0,14.5347,14.541,14.5283,14.5347,24200.0
2005-09-20 09:50:00,22.98,23.0,22.95,22.96,16600.0,14.5283,14.541,14.5094,14.5157,16600.0
2005-09-20 09:55:00,22.95,22.97,22.95,22.97,30600.0,14.5094,14.522,14.5094,14.522,30600.0
2005-09-20 10:00:00,22.97,22.99,22.97,22.98,31000.0,14.522,14.5347,14.522,14.5283,31000.0
2005-09-20 10:05:00,22.98,22.99,22.98,22.98,37600.0,14.5283,14.5347,14.5283,14.5283,37600.0
2005-09-20 10:10:00,22.97,23.04,22.97,23.02,96800.0,14.522,14.5663,14.522,14.5536,96800.0
2005-09-20 10:15:00,23.03,23.09,23.02,23.06,75200.0,14.56,14.5979,14.5536,14.5789,75200.0
2005-09-20 10:20:00,23.05,23.06,23.04,23.05,31600.0,14.5726,14.5789,14.5663,14.5726,31600.0
2005-09-20 10:25:00,23.05,23.06,23.04,23.05,28600.0,14.5726,14.5789,14.5663,14.5726,28600.0
2005-09-20 10:30:00,23.05,23.05,23.03,23.04,23200.0,14.5726,14.5726,14.56,14.5663,23200.0
2005-09-20 10:35:00,23.04,23.05,23.03,23.04,17400.0,14.5663,14.5726,14.56,14.5663,17400.0
2005-09-20 10:40:00,23.04,23.04,23.03,23.04,20600.0,14.5663,14.5663,14.56,14.5663,20600.0
2005-09-20 10:45:00,23.04,23.05,23.04,23.04,41400.0,14.5663,14.5726,14.5663,14.5663,41400.0
2005-09-20 10:50:00,23.05,23.05,23.04,23.05,16800.0,14.5726,14.5726,14.5663,14.5726,16800.0
2005-09-20 10:55:00,23.05,23.06,23.05,23.06,29800.0,14.5726,14.5789,14.5726,14.5789,29800.0
2005-09-20 11:00:00,23.06,23.06,23.04,23.05,43400.0,14.5789,14.5789,14.5663,14.5726,43400.0
2005-09-20 11:05:00,23.05,23.06,23.05,23.05,30000.0,14.5726,14.5789,14.5726,14.5726,30000.0
2005-09-20 11:10:00,23.06,23.06,23.05,23.06,30400.0,14.5789,14.5789,14.5726,14.5789,30400.0
2005-09-20 11:15:00,23.06,23.06,23.05,23.05,22600.0,14.5789,14.5789,14.5726,14.5726,22600.0
2005-09-20 11:20:00,23.05,23.05,23.04,23.05,22400.0,14.5726,14.5726,14.5663,14.5726,22400.0
2005-09-20 11:25:00,23.05,23.05,23.04,23.04,19800.0,14.5726,14.5726,14.5663,14.5663,19800.0
2005-09-20 11:30:00,23.04,23.04,23.03,23.03,34800.0,14.5663,14.5663,14.56,14.56,34800.0
2005-09-20 11:35:00,23.03,23.03,23.0,23.01,31400.0,14.56,14.56,14.541,14.5473,31400.0
2005-09-20 11:40:00,23.01,23.01,23.0,23.0,19800.0,14.5473,14.5473,14.541,14.541,19800.0
2005-09-20 11:45:00,23.0,23.01,23.0,23.0,25400.0,14.541,14.5473,14.541,14.541,25400.0
2005-09-20 11:50:00,23.01,23.02,23.0,23.0,22800.0,14.5473,14.5536,14.541,14.541,22800.0
2005-09-20 11:55:00,23.0,23.01,23.0,23.01,30000.0,14.541,14.5473,14.541,14.5473,30000.0
2005-09-20 12:00:00,23.01,23.03,23.01,23.03,20600.0,14.5473,14.56,14.5473,14.56,20600.0
2005-09-20 12:05:00,23.03,23.04,23.03,23.03,23200.0,14.56,14.5663,14.56,14.56,23200.0
2005-09-20 12:10:00,23.03,23.03,23.02,23.02,18800.0,14.56,14.56,14.5536,14.5536,18800.0
2005-09-20 12:15:00,23.02,23.02,23.0,23.01,15600.0,14.5536,14.5536,14.541,14.5473,15600.0
2005-09-20 12:20:00,23.0,23.02,23.0,23.02,22000.0,14.541,14.5536,14.541,14.5536,22000.0
2005-09-20 12:25:00,23.02,23.03,23.01,23.02,25600.0,14.5536,14.56,14.5473,14.5536,25600.0
2005-09-20 12:30:00,23.03,23.05,23.02,23.05,13000.0,14.56,14.5726,14.5536,14.5726,13000.0
2005-09-20 12:35:00,23.05,23.05,23.04,23.05,22400.0,14.5726,14.5726,14.5663,14.5726,22400.0
2005-09-20 12:40:00,23.05,23.05,23.04,23.05,13600.0,14.5726,14.5726,14.5663,14.5726,13600.0
2005-09-20 12:45:00,23.05,23.07,23.05,23.07,23800.0,14.5726,14.5852,14.5726,14.5852,23800.0
2005-09-20 12:50:00,23.07,23.08,23.06,23.08,25600.0,14.5852,14.5916,14.5789,14.5916,25600.0
2005-09-20 12:55:00,23.08,23.08,23.06,23.07,29600.0,14.5916,14.5916,14.5789,14.5852,29600.0
2005-09-20 13:00:00,23.07,23.07,23.06,23.07,13800.0,14.5852,14.5852,14.5789,14.5852,13800.0
2005-09-20 13:05:00,23.06,23.07,23.06,23.07,13800.0,14.5789,14.5852,14.5789,14.5852,13800.0
2005-09-20 13:10:00,23.07,23.07,23.06,23.07,21800.0,14.5852,14.5852,14.5789,14.5852,21800.0
2005-09-20 13:15:00,23.07,23.07,23.04,23.04,24600.0,14.5852,14.5852,14.5663,14.5663,24600.0
2005-09-20 13:20:00,23.05,23.05,23.05,23.05,16400.0,14.5726,14.5726,14.5726,14.5726,16400.0
2005-09-20 13:25:00,23.05,23.06,23.05,23.05,12600.0,14.5726,14.5789,14.5726,14.5726,12600.0
2005-09-20 13:30:00,23.06,23.06,23.05,23.06,22600.0,14.5789,14.5789,14.5726,14.5789,22600.0
2005-09-20 13:35:00,23.06,23.07,23.06,23.06,29400.0,14.5789,14.5852,14.5789,14.5789,29400.0
2005-09-20 13:40:00,23.06,23.06,23.04,23.04,37600.0,14.5789,14.5789,14.5663,14.5663,37600.0
2005-09-20 13:45:00,23.05,23.05,23.04,23.05,15000.0,14.5726,14.5726,14.5663,14.5726,15000.0
2005-09-20 13:50:00,23.05,23.05,23.03,23.03,11400.0,14.5726,14.5726,14.56,14.56,11400.0
2005-09-20 13:55:00,23.03,23.03,23.01,23.02,7600.0,14.56,14.56,14.5473,14.5536,7600.0
2005-09-20 14:00:00,23.02,23.04,23.01,23.03,11200.0,14.5536,14.5663,14.5473,14.56,11200.0
2005-09-20 14:05:00,23.03,23.03,23.0,23.0,19800.0,14.56,14.56,14.541,14.541,19800.0
2005-09-20 14:10:00,23.0,23.01,23.0,23.0,70800.0,14.541,14.5473,14.541,14.541,70800.0
2005-09-20 14:15:00,23.0,23.0,22.93,22.96,54800.0,14.541,14.541,14.4967,14.5157,54800.0
2005-09-20 14:20:00,22.96,22.96,22.85,22.87,46000.0,14.5157,14.5157,14.4462,14.4588,46000.0
2005-09-20 14:25:00,22.86,22.86,22.83,22.85,22600.0,14.4525,14.4525,14.4335,14.4462,22600.0
2005-09-20 14:30:00,22.85,22.89,22.85,22.88,24200.0,14.4462,14.4714,14.4462,14.4651,24200.0
2005-09-20 14:35:00,22.88,22.93,22.85,22.86,35200.0,14.4651,14.4967,14.4462,14.4525,35200.0
2005-09-20 14:40:00,22.86,22.88,22.83,22.84,30200.0,14.4525,14.4651,14.4335,14.4398,30200.0
2005-09-20 14:45:00,22.84,22.84,22.76,22.77,62800.0,14.4398,14.4398,14.3893,14.3956,62800.0
2005-09-20 14:50:00,22.77,22.8,22.73,22.76,48400.0,14.3956,14.4145,14.3703,14.3893,48400.0
2005-09-20 14:55:00,22.76,22.77,22.72,22.73,38000.0,14.3893,14.3956,14.364,14.3703,38000.0
2005-09-20 15:00:00,22.74,22.77,22.7,22.72,49600.0,14.3766,14.3956,14.3513,14.364,49600.0
2005-09-20 15:05:00,22.73,22.73,22.68,22.72,24400.0,14.3703,14.3703,14.3387,14.364,24400.0
2005-09-20 15:10:00,22.71,22.71,22.65,22.65,28000.0,14.3576,14.3576,14.3197,14.3197,28000.0
2005-09-20 15:15:00,22.67,22.68,22.65,22.66,28200.0,14.3324,14.3387,14.3197,14.326,28200.0
2005-09-20 15:20:00,22.67,22.68,22.65,22.67,22400.0,14.3324,14.3387,14.3197,14.3324,22400.0
2005-09-20 15:25:00,22.67,22.71,22.66,22.71,47800.0,14.3324,14.3576,14.326,14.3576,47800.0
2005-09-20 15:30:00,22.72,22.72,22.68,22.69,50600.0,14.364,14.364,14.3387,14.345,50600.0
2005-09-20 15:35:00,22.69,22.72,22.67,22.71,51400.0,14.345,14.364,14.3324,14.3576,51400.0
2005-09-20 15:40:00,22.71,22.74,22.71,22.73,35000.0,14.3576,14.3766,14.3576,14.3703,35000.0
2005-09-20 15:45:00,22.73,22.73,22.72,22.73,32600.0,14.3703,14.3703,14.364,14.3703,32600.0
2005-09-20 15:50:00,22.73,22.73,22.7,22.72,47800.0,14.3703,14.3703,14.3513,14.364,47800.0
2005-09-20 15:55:00,22.72,22.73,22.71,22.72,39800.0,14.364,14.3703,14.3576,14.364,39800.0
2005-09-21 09:30:00,22.5,22.54,22.46,22.5,120400.0,14.2249,14.2502,14.1996,14.2249,120400.0
2005-09-21 09:35:00,22.47,22.48,22.43,22.43,35200.0,14.2059,14.2122,14.1806,14.1806,35200.0
2005-09-21 09:40:00,22.43,22.47,22.41,22.43,25800.0,14.1806,14.2059,14.168,14.1806,25800.0
2005-09-21 09:45:00,22.43,22.49,22.43,22.44,42600.0,14.1806,14.2186,14.1806,14.187,42600.0
2005-09-21 09:50:00,22.45,22.46,22.41,22.43,43200.0,14.1933,14.1996,14.168,14.1806,43200.0
2005-09-21 09:55:00,22.43,22.5,22.43,22.45,48200.0,14.1806,14.2249,14.1806,14.1933,48200.0
2005-09-21 10:00:00,22.46,22.53,22.45,22.46,27400.0,14.1996,14.2439,14.1933,14.1996,27400.0
2005-09-21 10:05:00,22.46,22.49,22.45,22.48,30800.0,14.1996,14.2186,14.1933,14.2122,30800.0
2005-09-21 10:10:00,22.48,22.48,22.47,22.47,67000.0,14.2122,14.2122,14.2059,14.2059,67000.0
2005-09-21 10:15:00,22.47,22.49,22.47,22.47,43800.0,14.2059,14.2186,14.2059,14.2059,43800.0
2005-09-21 10:20:00,22.46,22.47,22.45,22.45,241600.0,14.1996,14.2059,14.1933,14.1933,241600.0
2005-09-21 10:25:00,22.43,22.45,22.42,22.43,56600.0,14.1806,14.1933,14.1743,14.1806,56600.0
2005-09-21 10:30:00,22.43,22.48,22.43,22.45,58000.0,14.1806,14.2122,14.1806,14.1933,58000.0
2005-09-21 10:35:00,22.45,22.45,22.38,22.4,19000.0,14.1933,14.1933,14.149,14.1617,19000.0
2005-09-21 10:40:00,22.4,22.45,22.4,22.43,18400.0,14.1617,14.1933,14.1617,14.1806,18400.0
2005-09-21 10:45:00,22.45,22.45,22.43,22.43,15800.0,14.1933,14.1933,14.1806,14.1806,15800.0
2005-09-21 10:50:00,22.43,22.47,22.43,22.47,23000.0,14.1806,14.2059,14.1806,14.2059,23000.0
2005-09-21 10:55:00,22.47,22.49,22.45,22.45,24400.0,14.2059,14.2186,14.1933,14.1933,24400.0
2005-09-21 11:00:00,22.43,22.46,22.41,22.41,25800.0,14.1806,14.1996,14.168,14.168,25800.0
2005-09-21 11:05:00,22.41,22.44,22.4,22.44,57600.0,14.168,14.187,14.1617,14.187,57600.0
2005-09-21 11:10:00,22.43,22.46,22.43,22.45,20000.0,14.1806,14.1996,14.1806,14.1933,20000.0
2005-09-21 11:15:00,22.45,22.46,22.43,22.44,24000.0,14.1933,14.1996,14.1806,14.187,24000.0
2005-09-21 11:20:00,22.45,22.45,22.44,22.44,16800.0,14.1933,14.1933,14.187,14.187,16800.0
2005-09-21 11:25:00,22.44,22.45,22.43,22.45,18000.0,14.187,14.1933,14.1806,14.1933,18000.0
2005-09-21 11:30:00,22.44,22.45,22.43,22.43,16400.0,14.187,14.1933,14.1806,14.1806,16400.0
2005-09-21 11:35:00,22.43,22.45,22.43,22.43,16600.0,14.1806,14.1933,14.1806,14.1806,16600.0
2005-09-21 11:40:00,22.43,22.45,22.43,22.43,25600.0,14.1806,14.1933,14.1806,14.1806,25600.0
2005-09-21 11:45:00,22.43,22.43,22.43,22.43,13000.0,14.1806,14.1806,14.1806,14.1806,13000.0
2005-09-21 11:50:00,22.43,22.43,22.39,22.4,18200.0,14.1806,14.1806,14.1553,14.1617,18200.0
2005-09-21 11:55:00,22.39,22.4,22.38,22.39,23800.0,14.1553,14.1617,14.149,14.1553,23800.0
2005-09-21 12:00:00,22.38,22.41,22.38,22.41,40400.0,14.149,14.168,14.149,14.168,40400.0
2005-09-21 12:05:00,22.41,22.42,22.4,22.41,72800.0,14.168,14.1743,14.1617,14.168,72800.0
2005-09-21 12:10:00,22.4,22.4,22.38,22.39,50000.0,14.1617,14.1617,14.149,14.1553,50000.0
2005-09-21 12:15:00,22.39,22.39,22.38,22.38,34400.0,14.1553,14.1553,14.149,14.149,34400.0
2005-09-21 12:20:00,22.39,22.41,22.38,22.4,16400.0,14.1553,14.168,14.149,14.1617,16400.0
2005-09-21 12:25:00,22.39,22.4,22.39,22.4,12000.0,14.1553,14.1617,14.1553,14.1617,12000.0
2005-09-21 12:30:00,22.4,22.41,22.39,22.4,23600.0,14.1617,14.168,14.1553,14.1617,23600.0
2005-09-21 12:35:00,22.39,22.39,22.39,22.39,15400.0,14.1553,14.1553,14.1553,14.1553,15400.0
2005-09-21 12:40:00,22.39,22.4,22.38,22.4,45200.0,14.1553,14.1617,14.149,14.1617,45200.0
2005-09-21 12:45:00,22.4,22.42,22.4,22.4,33800.0,14.1617,14.1743,14.1617,14.1617,33800.0
2005-09-21 12:50:00,22.4,22.42,22.4,22.42,25400.0,14.1617,14.1743,14.1617,14.1743,25400.0
2005-09-21 12:55:00,22.42,22.42,22.4,22.4,16000.0,14.1743,14.1743,14.1617,14.1617,16000.0
2005-09-21 13:00:00,22.4,22.42,22.39,22.42,79400.0,14.1617,14.1743,14.1553,14.1743,79400.0
2005-09-21 13:05:00,22.42,22.43,22.41,22.41,9200.0,14.1743,14.1806,14.168,14.168,9200.0
2005-09-21 13:10:00,22.41,22.41,22.37,22.38,32800.0,14.168,14.168,14.1427,14.149,32800.0
2005-09-21 13:15:00,22.38,22.38,22.36,22.36,24600.0,14.149,14.149,14.1364,14.1364,24600.0
2005-09-21 13:20:00,22.37,22.38,22.32,22.33,52200.0,14.1427,14.149,14.1111,14.1174,52200.0
2005-09-21 13:25:00,22.33,22.34,22.33,22.33,11400.0,14.1174,14.1237,14.1174,14.1174,11400.0
2005-09-21 13:30:00,22.33,22.34,22.29,22.29,22400.0,14.1174,14.1237,14.0921,14.0921,22400.0
2005-09-21 13:35:00,22.29,22.29,22.22,22.22,108800.0,14.0921,14.0921,14.0479,14.0479,108800.0
2005-09-21 13:40:00,22.22,22.24,22.2,22.24,48400.0,14.0479,14.0605,14.0352,14.0605,48400.0
2005-09-21 13:45:00,22.24,22.27,22.22,22.24,14000.0,14.0605,14.0795,14.0479,14.0605,14000.0
2005-09-21 13:50:00,22.24,22.24,22.18,22.19,35000.0,14.0605,14.0605,14.0226,14.0289,35000.0
2005-09-21 13:55:00,22.18,22.21,22.18,22.21,17200.0,14.0226,14.0415,14.0226,14.0415,17200.0
2005-09-21 14:00:00,22.21,22.24,22.18,22.19,21600.0,14.0415,14.0605,14.0226,14.0289,21600.0
2005-09-21 14:05:00,22.18,22.2,22.18,22.18,19200.0,14.0226,14.0352,14.0226,14.0226,19200.0
2005-09-21 14:10:00,22.18,22.2,22.17,22.18,46000.0,14.0226,14.0352,14.0163,14.0226,46000.0
2005-09-21 14:15:00,22.18,22.2,22.17,22.18,184400.0,14.0226,14.0352,14.0163,14.0226,184400.0
2005-09-21 14:20:00,22.18,22.19,22.17,22.18,39200.0,14.0226,14.0289,14.0163,14.0226,39200.0
2005-09-21 14:25:00,22.18,22.18,22.16,22.16,23000.0,14.0226,14.0226,14.0099,14.0099,23000.0
2005-09-21 14:30:00,22.16,22.16,22.15,22.16,30200.0,14.0099,14.0099,14.0036,14.0099,30200.0
2005-09-21 14:35:00,22.17,22.18,22.17,22.17,18800.0,14.0163,14.0226,14.0163,14.0163,18800.0
2005-09-21 14:40:00,22.17,22.2,22.17,22.2,29000.0,14.0163,14.0352,14.0163,14.0352,29000.0
2005-09-21 14:45:00,22.19,22.2,22.17,22.19,63600.0,14.0289,14.0352,14.0163,14.0289,63600.0
2005-09-21 14:50:00,22.19,22.24,22.19,22.24,52000.0,14.0289,14.0605,14.0289,14.0605,52000.0
2005-09-21 14:55:00,22.25,22.27,22.24,22.25,80000.0,14.0668,14.0795,14.0605,14.0668,80000.0
2005-09-21 15:00:00,22.25,22.25,22.22,22.22,36600.0,14.0668,14.0668,14.0479,14.0479,36600.0
2005-09-21 15:05:00,22.22,22.24,22.21,22.21,20000.0,14.0479,14.0605,14.0415,14.0415,20000.0
2005-09-21 15:10:00,22.22,22.22,22.21,22.22,29000.0,14.0479,14.0479,14.0415,14.0479,29000.0
2005-09-21 15:15:00,22.21,22.23,22.21,22.21,20400.0,14.0415,14.0542,14.0415,14.0415,20400.0
2005-09-21 15:20:00,22.21,22.22,22.2,22.2,35200.0,14.0415,14.0479,14.0352,14.0352,35200.0
2005-09-21 15:25:00,22.2,22.21,22.2,22.2,23000.0,14.0352,14.0415,14.0352,14.0352,23000.0
2005-09-21 15:30:00,22.19,22.2,22.15,22.2,55400.0,14.0289,14.0352,14.0036,14.0352,55400.0
2005-09-21 15:35:00,22.2,22.2,22.18,22.18,35400.0,14.0352,14.0352,14.0226,14.0226,35400.0
2005-09-21 15:40:00,22.18,22.21,22.18,22.21,40800.0,14.0226,14.0415,14.0226,14.0415,40800.0
2005-09-21 15:45:00,22.21,22.22,22.2,22.21,43600.0,14.0415,14.0479,14.0352,14.0415,43600.0
2005-09-21 15:50:00,22.21,22.21,22.16,22.17,52200.0,14.0415,14.0415,14.0099,14.0163,52200.0
2005-09-21 15:55:00,22.17,22.18,22.14,22.15,105800.0,14.0163,14.0226,13.9973,14.0036,105800.0
2005-09-22 09:30:00,22.03,22.06,22.03,22.05,114200.0,13.9277,13.9467,13.9277,13.9404,114200.0
2005-09-22 09:35:00,22.05,22.05,22.03,22.04,11600.0,13.9404,13.9404,13.9277,13.9341,11600.0
2005-09-22 09:40:00,22.04,22.04,21.89,21.89,58800.0,13.9341,13.9341,13.8392,13.8392,58800.0
2005-09-22 09:45:00,21.89,21.89,21.73,21.73,76000.0,13.8392,13.8392,13.7381,13.7381,76000.0
2005-09-22 09:50:00,21.72,21.73,21.63,21.63,95800.0,13.7318,13.7381,13.6749,13.6749,95800.0
2005-09-22 09:55:00,21.65,21.65,21.6,21.62,92800.0,13.6875,13.6875,13.6559,13.6685,92800.0
2005-09-22 10:00:00,21.62,21.63,21.58,21.58,118800.0,13.6685,13.6749,13.6432,13.6432,118800.0
2005-09-22 10:05:00,21.58,21.59,21.53,21.55,159800.0,13.6432,13.6496,13.6116,13.6243,159800.0
2005-09-22 10:10:00,21.57,21.78,21.57,21.75,82200.0,13.6369,13.7697,13.6369,13.7507,82200.0
2005-09-22 10:15:00,21.74,21.75,21.71,21.73,34000.0,13.7444,13.7507,13.7254,13.7381,34000.0
2005-09-22 10:20:00,21.72,21.81,21.72,21.81,44600.0,13.7318,13.7887,13.7318,13.7887,44600.0
2005-09-22 10:25:00,21.81,21.82,21.81,21.81,41400.0,13.7887,13.795,13.7887,13.7887,41400.0
2005-09-22 10:30:00,21.82,21.84,21.81,21.82,21200.0,13.795,13.8076,13.7887,13.795,21200.0
2005-09-22 10:35:00,21.83,21.86,21.83,21.86,42400.0,13.8013,13.8203,13.8013,13.8203,42400.0
2005-09-22 10:40:00,21.86,21.86,21.75,21.83,97000.0,13.8203,13.8203,13.7507,13.8013,97000.0
2005-09-22 10:45:00,21.82,21.82,21.77,21.78,28800.0,13.795,13.795,13.7634,13.7697,28800.0
2005-09-22 10:50:00,21.78,21.81,21.75,21.8,41600.0,13.7697,13.7887,13.7507,13.7823,41600.0
2005-09-22 10:55:00,21.8,21.86,21.8,21.84,35000.0,13.7823,13.8203,13.7823,13.8076,35000.0
2005-09-22 11:00:00,21.84,21.91,21.84,21.89,85200.0,13.8076,13.8519,13.8076,13.8392,85200.0
2005-09-22 11:05:00,21.89,21.92,21.87,21.91,35400.0,13.8392,13.8582,13.8266,13.8519,35400.0
2005-09-22 11:10:00,21.91,21.94,21.91,21.94,20400.0,13.8519,13.8708,13.8519,13.8708,20400.0
2005-09-22 11:15:00,21.94,21.97,21.94,21.97,37400.0,13.8708,13.8898,13.8708,13.8898,37400.0
2005-09-22 11:20:00,21.97,21.99,21.97,21.99,31400.0,13.8898,13.9025,13.8898,13.9025,31400.0
2005-09-22 11:25:00,21.99,21.99,21.95,21.97,37200.0,13.9025,13.9025,13.8772,13.8898,37200.0
2005-09-22 11:30:00,21.97,21.98,21.93,21.96,36800.0,13.8898,13.8961,13.8645,13.8835,36800.0
2005-09-22 11:35:00,21.96,21.97,21.96,21.96,19800.0,13.8835,13.8898,13.8835,13.8835,19800.0
2005-09-22 11:40:00,21.97,21.99,21.95,21.96,20800.0,13.8898,13.9025,13.8772,13.8835,20800.0
2005-09-22 11:45:00,21.97,21.98,21.96,21.98,15000.0,13.8898,13.8961,13.8835,13.8961,15000.0
2005-09-22 11:50:00,21.97,21.97,21.96,21.96,18600.0,13.8898,13.8898,13.8835,13.8835,18600.0
2005-09-22 11:55:00,21.96,21.96,21.95,21.96,29200.0,13.8835,13.8835,13.8772,13.8835,29200.0
2005-09-22 12:00:00,21.96,21.96,21.93,21.93,17800.0,13.8835,13.8835,13.8645,13.8645,17800.0
2005-09-22 12:05:00,21.93,21.94,21.91,21.94,24400.0,13.8645,13.8708,13.8519,13.8708,24400.0
2005-09-22 12:10:00,21.93,21.95,21.93,21.95,13800.0,13.8645,13.8772,13.8645,13.8772,13800.0
2005-09-22 12:15:00,21.95,21.95,21.93,21.93,42200.0,13.8772,13.8772,13.8645,13.8645,42200.0
2005-09-22 12:20:00,21.92,21.95,21.92,21.95,27800.0,13.8582,13.8772,13.8582,13.8772,27800.0
2005-09-22 12:25:00,21.95,21.98,21.94,21.98,31200.0,13.8772,13.8961,13.8708,13.8961,31200.0
2005-09-22 12:30:00,21.99,21.99,21.97,21.97,28400.0,13.9025,13.9025,13.8898,13.8898,28400.0
2005-09-22 12:35:00,21.98,21.98,21.93,21.98,12800.0,13.8961,13.8961,13.8645,13.8961,12800.0
2005-09-22 12:40:00,21.98,21.98,21.94,21.95,19400.0,13.8961,13.8961,13.8708,13.8772,19400.0
2005-09-22 12:45:00,21.95,21.95,21.93,21.95,19000.0,13.8772,13.8772,13.8645,13.8772,19000.0
2005-09-22 12:50:00,21.94,21.95,21.92,21.92,27800.0,13.8708,13.8772,13.8582,13.8582,27800.0
2005-09-22 12:55:00,21.92,21.92,21.88,21.88,56800.0,13.8582,13.8582,13.8329,13.8329,56800.0
2005-09-22 13:00:00,21.88,21.88,21.85,21.85,27000.0,13.8329,13.8329,13.8139,13.8139,27000.0
2005-09-22 13:05:00,21.85,21.86,21.85,21.86,27400.0,13.8139,13.8203,13.8139,13.8203,27400.0
2005-09-22 13:10:00,21.87,21.9,21.86,21.9,62000.0,13.8266,13.8456,13.8203,13.8456,62000.0
2005-09-22 13:15:00,21.9,21.93,21.88,21.92,34400.0,13.8456,13.8645,13.8329,13.8582,34400.0
2005-09-22 13:20:00,21.92,21.92,21.88,21.89,14400.0,13.8582,13.8582,13.8329,13.8392,14400.0
2005-09-22 13:25:00,21.9,21.9,21.88,21.89,11600.0,13.8456,13.8456,13.8329,13.8392,11600.0
2005-09-22 13:30:00,21.89,21.91,21.89,21.9,13400.0,13.8392,13.8519,13.8392,13.8456,13400.0
2005-09-22 13:35:00,21.9,21.91,21.9,21.9,43200.0,13.8456,13.8519,13.8456,13.8456,43200.0
2005-09-22 13:40:00,21.9,21.99,21.9,21.99,39000.0,13.8456,13.9025,13.8456,13.9025,39000.0
2005-09-22 13:45:00,21.99,22.0,21.97,22.0,52200.0,13.9025,13.9088,13.8898,13.9088,52200.0
2005-09-22 13:50:00,21.99,22.0,21.95,21.97,44200.0,13.9025,13.9088,13.8772,13.8898,44200.0
2005-09-22 13:55:00,21.97,21.98,21.96,21.97,24400.0,13.8898,13.8961,13.8835,13.8898,24400.0
2005-09-22 14:00:00,21.97,21.98,21.97,21.98,25200.0,13.8898,13.8961,13.8898,13.8961,25200.0
2005-09-22 14:05:00,21.98,21.98,21.97,21.98,38600.0,13.8961,13.8961,13.8898,13.8961,38600.0
2005-09-22 14:10:00,21.97,21.98,21.94,21.95,26400.0,13.8898,13.8961,13.8708,13.8772,26400.0
2005-09-22 14:15:00,21.96,21.96,21.95,21.95,9200.0,13.8835,13.8835,13.8772,13.8772,9200.0
2005-09-22 14:20:00,21.95,21.98,21.95,21.97,16600.0,13.8772,13.8961,13.8772,13.8898,16600.0
2005-09-22 14:25:00,21.97,21.99,21.96,21.97,24000.0,13.8898,13.9025,13.8835,13.8898,24000.0
2005-09-22 14:30:00,21.98,21.98,21.95,21.95,18800.0,13.8961,13.8961,13.8772,13.8772,18800.0
2005-09-22 14:35:00,21.95,21.99,21.95,21.98,22200.0,13.8772,13.9025,13.8772,13.8961,22200.0
2005-09-22 14:40:00,21.97,22.0,21.97,21.99,31400.0,13.8898,13.9088,13.8898,13.9025,31400.0
2005-09-22 14:45:00,21.98,21.99,21.98,21.98,31400.0,13.8961,13.9025,13.8961,13.8961,31400.0
2005-09-22 14:50:00,21.98,21.98,21.96,21.97,33600.0,13.8961,13.8961,13.8835,13.8898,33600.0
2005-09-22 14:55:00,21.97,21.97,21.94,21.95,29600.0,13.8898,13.8898,13.8708,13.8772,29600.0
2005-09-22 15:00:00,21.95,21.96,21.95,21.95,16600.0,13.8772,13.8835,13.8772,13.8772,16600.0
2005-09-22 15:05:00,21.95,21.98,21.92,21.95,51400.0,13.8772,13.8961,13.8582,13.8772,51400.0
2005-09-22 15:10:00,21.95,21.99,21.95,21.99,41600.0,13.8772,13.9025,13.8772,13.9025,41600.0
2005-09-22 15:15:00,21.99,21.99,21.96,21.97,47600.0,13.9025,13.9025,13.8835,13.8898,47600.0
2005-09-22 15:20:00,21.98,22.02,21.98,22.02,67000.0,13.8961,13.9214,13.8961,13.9214,67000.0
2005-09-22 15:25:00,22.02,22.06,22.0,22.04,27800.0,13.9214,13.9467,13.9088,13.9341,27800.0
2005-09-22 15:30:00,22.04,22.06,22.04,22.06,36600.0,13.9341,13.9467,13.9341,13.9467,36600.0
2005-09-22 15:35:00,22.06,22.08,22.05,22.05,24000.0,13.9467,13.9594,13.9404,13.9404,24000.0
2005-09-22 15:40:00,22.04,22.05,22.02,22.03,19000.0,13.9341,13.9404,13.9214,13.9277,19000.0
2005-09-22 15:45:00,22.02,22.06,22.02,22.06,33400.0,13.9214,13.9467,13.9214,13.9467,33400.0
2005-09-22 15:50:00,22.06,22.07,22.05,22.05,31200.0,13.9467,13.953,13.9404,13.9404,31200.0
2005-09-22 15:55:00,22.05,22.06,22.05,22.05,32000.0,13.9404,13.9467,13.9404,13.9404,32000.0
2005-09-23 09:30:00,22.0,22.04,22.0,22.03,49200.0,13.9088,13.9341,13.9088,13.9277,49200.0
2005-09-23 09:35:00,22.02,22.1,22.02,22.07,42000.0,13.9214,13.972,13.9214,13.953,42000.0
2005-09-23 09:40:00,22.1,22.11,22.03,22.06,18000.0,13.972,13.9783,13.9277,13.9467,18000.0
2005-09-23 09:45:00,22.06,22.07,22.01,22.06,45200.0,13.9467,13.953,13.9151,13.9467,45200.0
2005-09-23 09:50:00,22.04,22.04,21.96,21.97,28400.0,13.9341,13.9341,13.8835,13.8898,28400.0
2005-09-23 09:55:00,21.96,21.97,21.92,21.96,19600.0,13.8835,13.8898,13.8582,13.8835,19600.0
2005-09-23 10:00:00,21.97,22.0,21.95,21.99,57400.0,13.8898,13.9088,13.8772,13.9025,57400.0
2005-09-23 10:05:00,21.99,22.02,21.97,21.99,18000.0,13.9025,13.9214,13.8898,13.9025,18000.0
2005-09-23 10:10:00,21.98,22.03,21.97,22.02,27000.0,13.8961,13.9277,13.8898,13.9214,27000.0
2005-09-23 10:15:00,22.01,22.01,21.95,21.98,63200.0,13.9151,13.9151,13.8772,13.8961,63200.0
2005-09-23 10:20:00,22.0,22.05,21.99,22.05,22600.0,13.9088,13.9404,13.9025,13.9404,22600.0
2005-09-23 10:25:00,22.06,22.09,22.06,22.08,11200.0,13.9467,13.9657,13.9467,13.9594,11200.0
2005-09-23 10:30:00,22.08,22.11,22.06,22.07,38400.0,13.9594,13.9783,13.9467,13.953,38400.0
2005-09-23 10:35:00,22.06,22.06,22.02,22.04,15800.0,13.9467,13.9467,13.9214,13.9341,15800.0
2005-09-23 10:40:00,22.04,22.1,22.04,22.1,17000.0,13.9341,13.972,13.9341,13.972,17000.0
2005-09-23 10:45:00,22.1,22.12,22.09,22.12,21000.0,13.972,13.9846,13.9657,13.9846,21000.0
2005-09-23 10:50:00,22.12,22.19,22.11,22.18,47000.0,13.9846,14.0289,13.9783,14.0226,47000.0
2005-09-23 10:55:00,22.19,22.27,22.18,22.25,57600.0,14.0289,14.0795,14.0226,14.0668,57600.0
2005-09-23 11:00:00,22.26,22.32,22.25,22.31,236800.0,14.0732,14.1111,14.0668,14.1048,236800.0
2005-09-23 11:05:00,22.31,22.35,22.29,22.34,45000.0,14.1048,14.1301,14.0921,14.1237,45000.0
2005-09-23 11:10:00,22.34,22.41,22.32,22.4,42400.0,14.1237,14.168,14.1111,14.1617,42400.0
2005-09-23 11:15:00,22.4,22.42,22.39,22.42,33200.0,14.1617,14.1743,14.1553,14.1743,33200.0
2005-09-23 11:20:00,22.42,22.44,22.41,22.41,19000.0,14.1743,14.187,14.168,14.168,19000.0
2005-09-23 11:25:00,22.41,22.41,22.32,22.34,21600.0,14.168,14.168,14.1111,14.1237,21600.0
2005-09-23 11:30:00,22.34,22.35,22.32,22.32,10200.0,14.1237,14.1301,14.1111,14.1111,10200.0
2005-09-23 11:35:00,22.32,22.34,22.3,22.31,13600.0,14.1111,14.1237,14.0984,14.1048,13600.0
2005-09-23 11:40:00,22.31,22.35,22.31,22.35,46000.0,14.1048,14.1301,14.1048,14.1301,46000.0
2005-09-23 11:45:00,22.35,22.35,22.31,22.33,23600.0,14.1301,14.1301,14.1048,14.1174,23600.0
2005-09-23 11:50:00,22.34,22.36,22.33,22.35,6000.0,14.1237,14.1364,14.1174,14.1301,6000.0
2005-09-23 11:55:00,22.35,22.36,22.35,22.36,14000.0,14.1301,14.1364,14.1301,14.1364,14000.0
2005-09-23 12:00:00,22.36,22.37,22.36,22.36,9600.0,14.1364,14.1427,14.1364,14.1364,9600.0
2005-09-23 12:05:00,22.36,22.36,22.34,22.36,23400.0,14.1364,14.1364,14.1237,14.1364,23400.0
2005-09-23 12:10:00,22.36,22.36,22.34,22.35,18600.0,14.1364,14.1364,14.1237,14.1301,18600.0
2005-09-23 12:15:00,22.35,22.36,22.35,22.35,10400.0,14.1301,14.1364,14.1301,14.1301,10400.0
2005-09-23 12:20:00,22.35,22.36,22.34,22.35,14800.0,14.1301,14.1364,14.1237,14.1301,14800.0
2005-09-23 12:25:00,22.35,22.35,22.32,22.32,11800.0,14.1301,14.1301,14.1111,14.1111,11800.0
2005-09-23 12:30:00,22.33,22.33,22.29,22.31,10600.0,14.1174,14.1174,14.0921,14.1048,10600.0
2005-09-23 12:35:00,22.3,22.31,22.28,22.28,7400.0,14.0984,14.1048,14.0858,14.0858,7400.0
2005-09-23 12:40:00,22.28,22.29,22.28,22.28,7000.0,14.0858,14.0921,14.0858,14.0858,7000.0
2005-09-23 12:45:00,22.28,22.29,22.28,22.29,7600.0,14.0858,14.0921,14.0858,14.0921,7600.0
2005-09-23 12:50:00,22.3,22.3,22.27,22.27,8000.0,14.0984,14.0984,14.0795,14.0795,8000.0
2005-09-23 12:55:00,22.27,22.29,22.25,22.29,13800.0,14.0795,14.0921,14.0668,14.0921,13800.0
2005-09-23 13:00:00,22.29,22.31,22.29,22.31,5600.0,14.0921,14.1048,14.0921,14.1048,5600.0
2005-09-23 13:05:00,22.31,22.35,22.31,22.35,6800.0,14.1048,14.1301,14.1048,14.1301,6800.0
2005-09-23 13:10:00,22.35,22.35,22.31,22.31,9800.0,14.1301,14.1301,14.1048,14.1048,9800.0
2005-09-23 13:15:00,22.31,22.33,22.31,22.33,10800.0,14.1048,14.1174,14.1048,14.1174,10800.0
2005-09-23 13:20:00,22.32,22.36,22.32,22.36,13000.0,14.1111,14.1364,14.1111,14.1364,13000.0
2005-09-23 13:25:00,22.36,22.36,22.33,22.33,16400.0,14.1364,14.1364,14.1174,14.1174,16400.0
2005-09-23 13:30:00,22.33,22.4,22.33,22.4,11600.0,14.1174,14.1617,14.1174,14.1617,11600.0
2005-09-23 13:35:00,22.39,22.39,22.38,22.39,10600.0,14.1553,14.1553,14.149,14.1553,10600.0
2005-09-23 13:40:00,22.41,22.43,22.4,22.43,34200.0,14.168,14.1806,14.1617,14.1806,34200.0
2005-09-23 13:45:00,22.43,22.45,22.42,22.42,13600.0,14.1806,14.1933,14.1743,14.1743,13600.0
2005-09-23 13:50:00,22.42,22.47,22.42,22.47,20200.0,14.1743,14.2059,14.1743,14.2059,20200.0
2005-09-23 13:55:00,22.47,22.5,22.45,22.48,37000.0,14.2059,14.2249,14.1933,14.2122,37000.0
2005-09-23 14:00:00,22.47,22.5,22.44,22.45,39000.0,14.2059,14.2249,14.187,14.1933,39000.0
2005-09-23 14:05:00,22.45,22.46,22.45,22.46,21200.0,14.1933,14.1996,14.1933,14.1996,21200.0
2005-09-23 14:10:00,22.46,22.46,22.42,22.43,23000.0,14.1996,14.1996,14.1743,14.1806,23000.0
2005-09-23 14:15:00,22.42,22.42,22.35,22.36,60200.0,14.1743,14.1743,14.1301,14.1364,60200.0
2005-09-23 14:20:00,22.35,22.36,22.34,22.36,32800.0,14.1301,14.1364,14.1237,14.1364,32800.0
2005-09-23 14:25:00,22.35,22.36,22.33,22.33,25600.0,14.1301,14.1364,14.1174,14.1174,25600.0
2005-09-23 14:30:00,22.32,22.32,22.31,22.31,13800.0,14.1111,14.1111,14.1048,14.1048,13800.0
2005-09-23 14:35:00,22.3,22.33,22.3,22.31,30800.0,14.0984,14.1174,14.0984,14.1048,30800.0
2005-09-23 14:40:00,22.31,22.31,22.28,22.29,19800.0,14.1048,14.1048,14.0858,14.0921,19800.0
2005-09-23 14:45:00,22.29,22.31,22.28,22.29,31400.0,14.0921,14.1048,14.0858,14.0921,31400.0
2005-09-23 14:50:00,22.29,22.29,22.28,22.28,21400.0,14.0921,14.0921,14.0858,14.0858,21400.0
2005-09-23 14:55:00,22.28,22.32,22.28,22.32,44200.0,14.0858,14.1111,14.0858,14.1111,44200.0
2005-09-23 15:00:00,22.32,22.34,22.3,22.31,68600.0,14.1111,14.1237,14.0984,14.1048,68600.0
2005-09-23 15:05:00,22.32,22.32,22.29,22.3,38800.0,14.1111,14.1111,14.0921,14.0984,38800.0
2005-09-23 15:10:00,22.31,22.33,22.3,22.3,34200.0,14.1048,14.1174,14.0984,14.0984,34200.0
2005-09-23 15:15:00,22.3,22.34,22.3,22.34,38000.0,14.0984,14.1237,14.0984,14.1237,38000.0
2005-09-23 15:20:00,22.33,22.33,22.3,22.3,30400.0,14.1174,14.1174,14.0984,14.0984,30400.0
2005-09-23 15:25:00,22.3,22.3,22.29,22.29,29600.0,14.0984,14.0984,14.0921,14.0921,29600.0
2005-09-23 15:30:00,22.29,22.29,22.27,22.27,58600.0,14.0921,14.0921,14.0795,14.0795,58600.0
2005-09-23 15:35:00,22.28,22.28,22.25,22.25,36200.0,14.0858,14.0858,14.0668,14.0668,36200.0
2005-09-23 15:40:00,22.25,22.25,22.25,22.25,51800.0,14.0668,14.0668,14.0668,14.0668,51800.0
2005-09-23 15:45:00,22.25,22.25,22.2,22.22,110200.0,14.0668,14.0668,14.0352,14.0479,110200.0
2005-09-23 15:50:00,22.22,22.22,22.2,22.21,79200.0,14.0479,14.0479,14.0352,14.0415,79200.0
2005-09-23 15:55:00,22.21,22.24,22.21,22.23,114400.0,14.0415,14.0605,14.0415,14.0542,114400.0
2005-09-26 09:30:00,22.47,22.49,22.45,22.45,106600.0,14.2059,14.2186,14.1933,14.1933,106600.0
2005-09-26 09:35:00,22.44,22.48,22.39,22.48,40600.0,14.187,14.2122,14.1553,14.2122,40600.0
2005-09-26 09:40:00,22.48,22.5,22.45,22.49,31200.0,14.2122,14.2249,14.1933,14.2186,31200.0
2005-09-26 09:45:00,22.49,22.52,22.47,22.5,32400.0,14.2186,14.2375,14.2059,14.2249,32400.0
2005-09-26 09:50:00,22.5,22.51,22.43,22.46,39600.0,14.2249,14.2312,14.1806,14.1996,39600.0
2005-09-26 09:55:00,22.46,22.48,22.38,22.38,32200.0,14.1996,14.2122,14.149,14.149,32200.0
2005-09-26 10:00:00,22.38,22.39,22.36,22.38,44000.0,14.149,14.1553,14.1364,14.149,44000.0
2005-09-26 10:05:00,22.38,22.46,22.38,22.45,43600.0,14.149,14.1996,14.149,14.1933,43600.0
2005-09-26 10:10:00,22.45,22.51,22.45,22.5,29600.0,14.1933,14.2312,14.1933,14.2249,29600.0
2005-09-26 10:15:00,22.5,22.55,22.49,22.5,56000.0,14.2249,14.2565,14.2186,14.2249,56000.0
2005-09-26 10:20:00,22.49,22.51,22.48,22.51,30400.0,14.2186,14.2312,14.2122,14.2312,30400.0
2005-09-26 10:25:00,22.5,22.54,22.49,22.5,24200.0,14.2249,14.2502,14.2186,14.2249,24200.0
2005-09-26 10:30:00,22.5,22.5,22.47,22.49,11200.0,14.2249,14.2249,14.2059,14.2186,11200.0
2005-09-26 10:35:00,22.49,22.49,22.47,22.49,11800.0,14.2186,14.2186,14.2059,14.2186,11800.0
2005-09-26 10:40:00,22.48,22.56,22.48,22.56,28800.0,14.2122,14.2628,14.2122,14.2628,28800.0
2005-09-26 10:45:00,22.56,22.57,22.53,22.53,37000.0,14.2628,14.2691,14.2439,14.2439,37000.0
2005-09-26 10:50:00,22.54,22.57,22.5,22.56,38200.0,14.2502,14.2691,14.2249,14.2628,38200.0
2005-09-26 10:55:00,22.57,22.59,22.56,22.59,45800.0,14.2691,14.2818,14.2628,14.2818,45800.0
2005-09-26 11:00:00,22.59,22.61,22.57,22.61,51800.0,14.2818,14.2944,14.2691,14.2944,51800.0
2005-09-26 11:05:00,22.61,22.62,22.59,22.61,31600.0,14.2944,14.3008,14.2818,14.2944,31600.0
2005-09-26 11:10:00,22.61,22.65,22.61,22.64,24200.0,14.2944,14.3197,14.2944,14.3134,24200.0
2005-09-26 11:15:00,22.64,22.64,22.61,22.62,18400.0,14.3134,14.3134,14.2944,14.3008,18400.0
2005-09-26 11:20:00,22.63,22.64,22.61,22.64,18800.0,14.3071,14.3134,14.2944,14.3134,18800.0
2005-09-26 11:25:00,22.64,22.64,22.61,22.64,28000.0,14.3134,14.3134,14.2944,14.3134,28000.0
2005-09-26 11:30:00,22.63,22.63,22.6,22.6,23400.0,14.3071,14.3071,14.2881,14.2881,23400.0
2005-09-26 11:35:00,22.6,22.6,22.57,22.58,16600.0,14.2881,14.2881,14.2691,14.2755,16600.0
2005-09-26 11:40:00,22.59,22.6,22.57,22.59,6000.0,14.2818,14.2881,14.2691,14.2818,6000.0
2005-09-26 11:45:00,22.59,22.6,22.57,22.58,14200.0,14.2818,14.2881,14.2691,14.2755,14200.0
2005-09-26 11:50:00,22.57,22.58,22.54,22.56,14000.0,14.2691,14.2755,14.2502,14.2628,14000.0
2005-09-26 11:55:00,22.56,22.56,22.5,22.52,34200.0,14.2628,14.2628,14.2249,14.2375,34200.0
2005-09-26 12:00:00,22.52,22.55,22.52,22.54,14600.0,14.2375,14.2565,14.2375,14.2502,14600.0
2005-09-26 12:05:00,22.53,22.56,22.52,22.56,18800.0,14.2439,14.2628,14.2375,14.2628,18800.0
2005-09-26 12:10:00,22.56,22.59,22.56,22.57,24600.0,14.2628,14.2818,14.2628,14.2691,24600.0
2005-09-26 12:15:00,22.57,22.57,22.53,22.53,10200.0,14.2691,14.2691,14.2439,14.2439,10200.0
2005-09-26 12:20:00,22.54,22.54,22.53,22.53,7000.0,14.2502,14.2502,14.2439,14.2439,7000.0
2005-09-26 12:25:00,22.53,22.53,22.51,22.52,11000.0,14.2439,14.2439,14.2312,14.2375,11000.0
2005-09-26 12:30:00,22.52,22.53,22.5,22.52,20600.0,14.2375,14.2439,14.2249,14.2375,20600.0
2005-09-26 12:35:00,22.51,22.54,22.5,22.54,75600.0,14.2312,14.2502,14.2249,14.2502,75600.0
2005-09-26 12:40:00,22.54,22.57,22.52,22.54,28400.0,14.2502,14.2691,14.2375,14.2502,28400.0
2005-09-26 12:45:00,22.52,22.53,22.49,22.5,30800.0,14.2375,14.2439,14.2186,14.2249,30800.0
2005-09-26 12:50:00,22.48,22.5,22.47,22.5,24800.0,14.2122,14.2249,14.2059,14.2249,24800.0
2005-09-26 12:55:00,22.49,22.49,22.47,22.48,9600.0,14.2186,14.2186,14.2059,14.2122,9600.0
2005-09-26 13:00:00,22.48,22.49,22.47,22.49,11800.0,14.2122,14.2186,14.2059,14.2186,11800.0
2005-09-26 13:05:00,22.49,22.49,22.45,22.45,45800.0,14.2186,14.2186,14.1933,14.1933,45800.0
2005-09-26 13:10:00,22.46,22.49,22.46,22.49,53400.0,14.1996,14.2186,14.1996,14.2186,53400.0
2005-09-26 13:15:00,22.47,22.48,22.46,22.46,24000.0,14.2059,14.2122,14.1996,14.1996,24000.0
2005-09-26 13:20:00,22.46,22.46,22.41,22.43,57600.0,14.1996,14.1996,14.168,14.1806,57600.0
2005-09-26 13:25:00,22.43,22.43,22.41,22.42,16800.0,14.1806,14.1806,14.168,14.1743,16800.0
2005-09-26 13:30:00,22.43,22.43,22.41,22.41,14400.0,14.1806,14.1806,14.168,14.168,14400.0
2005-09-26 13:35:00,22.4,22.43,22.4,22.42,19800.0,14.1617,14.1806,14.1617,14.1743,19800.0
2005-09-26 13:40:00,22.43,22.44,22.41,22.43,8800.0,14.1806,14.187,14.168,14.1806,8800.0
2005-09-26 13:45:00,22.43,22.44,22.42,22.43,12600.0,14.1806,14.187,14.1743,14.1806,12600.0
2005-09-26 13:50:00,22.43,22.46,22.43,22.46,34400.0,14.1806,14.1996,14.1806,14.1996,34400.0
2005-09-26 13:55:00,22.46,22.51,22.46,22.49,59600.0,14.1996,14.2312,14.1996,14.2186,59600.0
2005-09-26 14:00:00,22.5,22.5,22.47,22.48,21200.0,14.2249,14.2249,14.2059,14.2122,21200.0
2005-09-26 14:05:00,22.48,22.48,22.46,22.46,15200.0,14.2122,14.2122,14.1996,14.1996,15200.0
2005-09-26 14:10:00,22.47,22.48,22.44,22.48,69800.0,14.2059,14.2122,14.187,14.2122,69800.0
2005-09-26 14:15:00,22.46,22.48,22.45,22.45,65800.0,14.1996,14.2122,14.1933,14.1933,65800.0
2005-09-26 14:20:00,22.45,22.46,22.43,22.45,19400.0,14.1933,14.1996,14.1806,14.1933,19400.0
2005-09-26 14:25:00,22.44,22.47,22.44,22.47,35200.0,14.187,14.2059,14.187,14.2059,35200.0
2005-09-26 14:30:00,22.47,22.49,22.46,22.46,27200.0,14.2059,14.2186,14.1996,14.1996,27200.0
2005-09-26 14:35:00,22.47,22.48,22.45,22.46,24600.0,14.2059,14.2122,14.1933,14.1996,24600.0
2005-09-26 14:40:00,22.46,22.47,22.43,22.43,33600.0,14.1996,14.2059,14.1806,14.1806,33600.0
2005-09-26 14:45:00,22.43,22.45,22.43,22.43,27200.0,14.1806,14.1933,14.1806,14.1806,27200.0
2005-09-26 14:50:00,22.43,22.45,22.42,22.45,28600.0,14.1806,14.1933,14.1743,14.1933,28600.0
2005-09-26 14:55:00,22.43,22.45,22.43,22.43,20400.0,14.1806,14.1933,14.1806,14.1806,20400.0
2005-09-26 15:00:00,22.43,22.43,22.43,22.43,34200.0,14.1806,14.1806,14.1806,14.1806,34200.0
2005-09-26 15:05:00,22.43,22.43,22.42,22.43,34600.0,14.1806,14.1806,14.1743,14.1806,34600.0
2005-09-26 15:10:00,22.42,22.43,22.41,22.42,44000.0,14.1743,14.1806,14.168,14.1743,44000.0
2005-09-26 15:15:00,22.42,22.43,22.42,22.42,22600.0,14.1743,14.1806,14.1743,14.1743,22600.0
2005-09-26 15:20:00,22.42,22.42,22.4,22.4,43800.0,14.1743,14.1743,14.1617,14.1617,43800.0
2005-09-26 15:25:00,22.4,22.4,22.36,22.38,34000.0,14.1617,14.1617,14.1364,14.149,34000.0
2005-09-26 15:30:00,22.38,22.43,22.38,22.43,74800.0,14.149,14.1806,14.149,14.1806,74800.0
2005-09-26 15:35:00,22.43,22.47,22.43,22.45,59200.0,14.1806,14.2059,14.1806,14.1933,59200.0
2005-09-26 15:40:00,22.44,22.45,22.43,22.43,30800.0,14.187,14.1933,14.1806,14.1806,30800.0
2005-09-26 15:45:00,22.43,22.45,22.43,22.43,28600.0,14.1806,14.1933,14.1806,14.1806,28600.0
2005-09-26 15:50:00,22.43,22.44,22.41,22.43,62000.0,14.1806,14.187,14.168,14.1806,62000.0
2005-09-26 15:55:00,22.43,22.45,22.42,22.43,66000.0,14.1806,14.1933,14.1743,14.1806,66000.0
2005-09-27 09:30:00,22.6,22.64,22.59,22.61,128800.0,14.2881,14.3134,14.2818,14.2944,128800.0
2005-09-27 09:35:00,22.58,22.61,22.5,22.5,29200.0,14.2755,14.2944,14.2249,14.2249,29200.0
2005-09-27 09:40:00,22.52,22.56,22.5,22.54,31000.0,14.2375,14.2628,14.2249,14.2502,31000.0
2005-09-27 09:45:00,22.53,22.56,22.5,22.55,41000.0,14.2439,14.2628,14.2249,14.2565,41000.0
2005-09-27 09:50:00,22.56,22.59,22.55,22.57,48800.0,14.2628,14.2818,14.2565,14.2691,48800.0
2005-09-27 09:55:00,22.57,22.57,22.51,22.55,23400.0,14.2691,14.2691,14.2312,14.2565,23400.0
2005-09-27 10:00:00,22.56,22.56,22.45,22.45,51200.0,14.2628,14.2628,14.1933,14.1933,51200.0
2005-09-27 10:05:00,22.46,22.5,22.43,22.46,31000.0,14.1996,14.2249,14.1806,14.1996,31000.0
2005-09-27 10:10:00,22.46,22.48,22.45,22.45,25800.0,14.1996,14.2122,14.1933,14.1933,25800.0
2005-09-27 10:15:00,22.45,22.48,22.44,22.46,19000.0,14.1933,14.2122,14.187,14.1996,19000.0
2005-09-27 10:20:00,22.46,22.46,22.42,22.42,27400.0,14.1996,14.1996,14.1743,14.1743,27400.0
2005-09-27 10:25:00,22.41,22.45,22.4,22.44,22400.0,14.168,14.1933,14.1617,14.187,22400.0
2005-09-27 10:30:00,22.44,22.47,22.43,22.43,28400.0,14.187,14.2059,14.1806,14.1806,28400.0
2005-09-27 10:35:00,22.43,22.45,22.38,22.38,27200.0,14.1806,14.1933,14.149,14.149,27200.0
2005-09-27 10:40:00,22.36,22.39,22.36,22.36,24800.0,14.1364,14.1553,14.1364,14.1364,24800.0
2005-09-27 10:45:00,22.38,22.38,22.32,22.35,31800.0,14.149,14.149,14.1111,14.1301,31800.0
2005-09-27 10:50:00,22.33,22.35,22.33,22.35,9800.0,14.1174,14.1301,14.1174,14.1301,9800.0
2005-09-27 10:55:00,22.35,22.37,22.34,22.37,21600.0,14.1301,14.1427,14.1237,14.1427,21600.0
2005-09-27 11:00:00,22.37,22.38,22.35,22.38,38200.0,14.1427,14.149,14.1301,14.149,38200.0
2005-09-27 11:05:00,22.38,22.38,22.36,22.38,21000.0,14.149,14.149,14.1364,14.149,21000.0
2005-09-27 11:10:00,22.38,22.4,22.38,22.39,18600.0,14.149,14.1617,14.149,14.1553,18600.0
2005-09-27 11:15:00,22.39,22.4,22.39,22.4,13400.0,14.1553,14.1617,14.1553,14.1617,13400.0
2005-09-27 11:20:00,22.4,22.41,22.38,22.41,23600.0,14.1617,14.168,14.149,14.168,23600.0
2005-09-27 11:25:00,22.39,22.39,22.35,22.35,12800.0,14.1553,14.1553,14.1301,14.1301,12800.0
2005-09-27 11:30:00,22.35,22.36,22.32,22.33,17000.0,14.1301,14.1364,14.1111,14.1174,17000.0
2005-09-27 11:35:00,22.34,22.4,22.32,22.32,14000.0,14.1237,14.1617,14.1111,14.1111,14000.0
2005-09-27 11:40:00,22.31,22.32,22.3,22.32,13400.0,14.1048,14.1111,14.0984,14.1111,13400.0
2005-09-27 11:45:00,22.31,22.33,22.31,22.32,19600.0,14.1048,14.1174,14.1048,14.1111,19600.0
2005-09-27 11:50:00,22.32,22.32,22.3,22.3,26000.0,14.1111,14.1111,14.0984,14.0984,26000.0
2005-09-27 11:55:00,22.3,22.31,22.3,22.3,15800.0,14.0984,14.1048,14.0984,14.0984,15800.0
2005-09-27 12:00:00,22.31,22.33,22.29,22.33,44800.0,14.1048,14.1174,14.0921,14.1174,44800.0
2005-09-27 12:05:00,22.33,22.33,22.29,22.29,38800.0,14.1174,14.1174,14.0921,14.0921,38800.0
2005-09-27 12:10:00,22.29,22.31,22.28,22.28,26800.0,14.0921,14.1048,14.0858,14.0858,26800.0
2005-09-27 12:15:00,22.28,22.32,22.28,22.31,13600.0,14.0858,14.1111,14.0858,14.1048,13600.0
2005-09-27 12:20:00,22.31,22.32,22.31,22.32,6600.0,14.1048,14.1111,14.1048,14.1111,6600.0
2005-09-27 12:25:00,22.31,22.33,22.31,22.31,13600.0,14.1048,14.1174,14.1048,14.1048,13600.0
2005-09-27 12:30:00,22.32,22.32,22.31,22.32,16400.0,14.1111,14.1111,14.1048,14.1111,16400.0
2005-09-27 12:35:00,22.33,22.36,22.33,22.35,10200.0,14.1174,14.1364,14.1174,14.1301,10200.0
2005-09-27 12:40:00,22.36,22.36,22.35,22.36,25600.0,14.1364,14.1364,14.1301,14.1364,25600.0
2005-09-27 12:45:00,22.36,22.37,22.36,22.36,29000.0,14.1364,14.1427,14.1364,14.1364,29000.0
2005-09-27 12:50:00,22.36,22.36,22.35,22.36,18800.0,14.1364,14.1364,14.1301,14.1364,18800.0
2005-09-27 12:55:00,22.36,22.36,22.36,22.36,17600.0,14.1364,14.1364,14.1364,14.1364,17600.0
2005-09-27 13:00:00,22.36,22.36,22.36,22.36,36400.0,14.1364,14.1364,14.1364,14.1364,36400.0
2005-09-27 13:05:00,22.36,22.36,22.35,22.36,36400.0,14.1364,14.1364,14.1301,14.1364,36400.0
2005-09-27 13:10:00,22.36,22.36,22.36,22.36,11400.0,14.1364,14.1364,14.1364,14.1364,11400.0
2005-09-27 13:15:00,22.36,22.36,22.36,22.36,26400.0,14.1364,14.1364,14.1364,14.1364,26400.0
2005-09-27 13:20:00,22.36,22.36,22.33,22.33,32600.0,14.1364,14.1364,14.1174,14.1174,32600.0
2005-09-27 13:25:00,22.32,22.35,22.32,22.35,14600.0,14.1111,14.1301,14.1111,14.1301,14600.0
2005-09-27 13:30:00,22.35,22.37,22.35,22.36,19200.0,14.1301,14.1427,14.1301,14.1364,19200.0
2005-09-27 13:35:00,22.36,22.37,22.34,22.37,14600.0,14.1364,14.1427,14.1237,14.1427,14600.0
2005-09-27 13:40:00,22.36,22.36,22.34,22.34,17600.0,14.1364,14.1364,14.1237,14.1237,17600.0
2005-09-27 13:45:00,22.33,22.36,22.33,22.35,31400.0,14.1174,14.1364,14.1174,14.1301,31400.0
2005-09-27 13:50:00,22.34,22.39,22.34,22.39,15000.0,14.1237,14.1553,14.1237,14.1553,15000.0
2005-09-27 13:55:00,22.39,22.4,22.38,22.4,44200.0,14.1553,14.1617,14.149,14.1617,44200.0
2005-09-27 14:00:00,22.4,22.41,22.38,22.4,36200.0,14.1617,14.168,14.149,14.1617,36200.0
2005-09-27 14:05:00,22.39,22.4,22.38,22.4,21000.0,14.1553,14.1617,14.149,14.1617,21000.0
2005-09-27 14:10:00,22.4,22.4,22.38,22.39,32200.0,14.1617,14.1617,14.149,14.1553,32200.0
2005-09-27 14:15:00,22.38,22.38,22.34,22.35,20800.0,14.149,14.149,14.1237,14.1301,20800.0
2005-09-27 14:20:00,22.35,22.35,22.34,22.35,29800.0,14.1301,14.1301,14.1237,14.1301,29800.0
2005-09-27 14:25:00,22.34,22.35,22.33,22.34,17400.0,14.1237,14.1301,14.1174,14.1237,17400.0
2005-09-27 14:30:00,22.35,22.35,22.34,22.35,20000.0,14.1301,14.1301,14.1237,14.1301,20000.0
2005-09-27 14:35:00,22.35,22.35,22.33,22.35,13600.0,14.1301,14.1301,14.1174,14.1301,13600.0
2005-09-27 14:40:00,22.35,22.36,22.35,22.36,56800.0,14.1301,14.1364,14.1301,14.1364,56800.0
2005-09-27 14:45:00,22.36,22.42,22.35,22.38,70000.0,14.1364,14.1743,14.1301,14.149,70000.0
2005-09-27 14:50:00,22.38,22.39,22.37,22.38,17400.0,14.149,14.1553,14.1427,14.149,17400.0
2005-09-27 14:55:00,22.39,22.47,22.38,22.45,32000.0,14.1553,14.2059,14.149,14.1933,32000.0
2005-09-27 15:00:00,22.45,22.5,22.45,22.48,26400.0,14.1933,14.2249,14.1933,14.2122,26400.0
2005-09-27 15:05:00,22.48,22.48,22.39,22.44,46200.0,14.2122,14.2122,14.1553,14.187,46200.0
2005-09-27 15:10:00,22.44,22.5,22.43,22.46,28000.0,14.187,14.2249,14.1806,14.1996,28000.0
2005-09-27 15:15:00,22.47,22.49,22.46,22.48,21600.0,14.2059,14.2186,14.1996,14.2122,21600.0
2005-09-27 15:20:00,22.48,22.48,22.45,22.45,11800.0,14.2122,14.2122,14.1933,14.1933,11800.0
2005-09-27 15:25:00,22.46,22.49,22.46,22.48,14200.0,14.1996,14.2186,14.1996,14.2122,14200.0
2005-09-27 15:30:00,22.48,22.48,22.42,22.45,34600.0,14.2122,14.2122,14.1743,14.1933,34600.0
2005-09-27 15:35:00,22.47,22.47,22.41,22.41,41400.0,14.2059,14.2059,14.168,14.168,41400.0
2005-09-27 15:40:00,22.41,22.41,22.36,22.36,25200.0,14.168,14.168,14.1364,14.1364,25200.0
2005-09-27 15:45:00,22.37,22.38,22.36,22.36,36200.0,14.1427,14.149,14.1364,14.1364,36200.0
2005-09-27 15:50:00,22.36,22.36,22.34,22.36,63000.0,14.1364,14.1364,14.1237,14.1364,63000.0
2005-09-27 15:55:00,22.36,22.39,22.35,22.36,54200.0,14.1364,14.1553,14.1301,14.1364,54200.0
2005-09-28 09:30:00,22.29,22.36,22.29,22.33,91200.0,14.0921,14.1364,14.0921,14.1174,91200.0
2005-09-28 09:35:00,22.36,22.43,22.36,22.41,23800.0,14.1364,14.1806,14.1364,14.168,23800.0
2005-09-28 09:40:00,22.41,22.43,22.34,22.35,16000.0,14.168,14.1806,14.1237,14.1301,16000.0
2005-09-28 09:45:00,22.34,22.35,22.31,22.31,22600.0,14.1237,14.1301,14.1048,14.1048,22600.0
2005-09-28 09:50:00,22.31,22.35,22.27,22.28,37400.0,14.1048,14.1301,14.0795,14.0858,37400.0
2005-09-28 09:55:00,22.29,22.29,22.25,22.27,49600.0,14.0921,14.0921,14.0668,14.0795,49600.0
2005-09-28 10:00:00,22.27,22.29,22.25,22.25,53800.0,14.0795,14.0921,14.0668,14.0668,53800.0
2005-09-28 10:05:00,22.25,22.26,22.25,22.25,28000.0,14.0668,14.0732,14.0668,14.0668,28000.0
2005-09-28 10:10:00,22.25,22.25,22.24,22.24,33600.0,14.0668,14.0668,14.0605,14.0605,33600.0
2005-09-28 10:15:00,22.24,22.26,22.24,22.25,37600.0,14.0605,14.0732,14.0605,14.0668,37600.0
2005-09-28 10:20:00,22.25,22.25,22.24,22.24,21400.0,14.0668,14.0668,14.0605,14.0605,21400.0
2005-09-28 10:25:00,22.25,22.27,22.24,22.25,24800.0,14.0668,14.0795,14.0605,14.0668,24800.0
2005-09-28 10:30:00,22.25,22.29,22.25,22.26,37600.0,14.0668,14.0921,14.0668,14.0732,37600.0
2005-09-28 10:35:00,22.25,22.27,22.25,22.25,24400.0,14.0668,14.0795,14.0668,14.0668,24400.0
2005-09-28 10:40:00,22.25,22.26,22.25,22.25,37200.0,14.0668,14.0732,14.0668,14.0668,37200.0
2005-09-28 10:45:00,22.26,22.28,22.25,22.27,33600.0,14.0732,14.0858,14.0668,14.0795,33600.0
2005-09-28 10:50:00,22.28,22.31,22.25,22.25,45000.0,14.0858,14.1048,14.0668,14.0668,45000.0
2005-09-28 10:55:00,22.25,22.25,22.24,22.25,16600.0,14.0668,14.0668,14.0605,14.0668,16600.0
2005-09-28 11:00:00,22.24,22.26,22.24,22.24,31800.0,14.0605,14.0732,14.0605,14.0605,31800.0
2005-09-28 11:05:00,22.25,22.25,22.24,22.25,15600.0,14.0668,14.0668,14.0605,14.0668,15600.0
2005-09-28 11:10:00,22.25,22.26,22.24,22.26,16200.0,14.0668,14.0732,14.0605,14.0732,16200.0
2005-09-28 11:15:00,22.25,22.28,22.25,22.27,14600.0,14.0668,14.0858,14.0668,14.0795,14600.0
2005-09-28 11:20:00,22.26,22.29,22.26,22.26,24600.0,14.0732,14.0921,14.0732,14.0732,24600.0
2005-09-28 11:25:00,22.26,22.28,22.26,22.28,21400.0,14.0732,14.0858,14.0732,14.0858,21400.0
2005-09-28 11:30:00,22.28,22.28,22.27,22.27,9800.0,14.0858,14.0858,14.0795,14.0795,9800.0
2005-09-28 11:35:00,22.27,22.28,22.25,22.25,15000.0,14.0795,14.0858,14.0668,14.0668,15000.0
2005-09-28 11:40:00,22.25,22.26,22.23,22.23,29200.0,14.0668,14.0732,14.0542,14.0542,29200.0
2005-09-28 11:45:00,22.23,22.23,22.21,22.21,59200.0,14.0542,14.0542,14.0415,14.0415,59200.0
2005-09-28 11:50:00,22.22,22.25,22.22,22.25,28800.0,14.0479,14.0668,14.0479,14.0668,28800.0
2005-09-28 11:55:00,22.25,22.25,22.25,22.25,13400.0,14.0668,14.0668,14.0668,14.0668,13400.0
2005-09-28 12:00:00,22.25,22.26,22.25,22.25,31400.0,14.0668,14.0732,14.0668,14.0668,31400.0
2005-09-28 12:05:00,22.25,22.25,22.24,22.24,23200.0,14.0668,14.0668,14.0605,14.0605,23200.0
2005-09-28 12:10:00,22.24,22.24,22.22,22.22,65800.0,14.0605,14.0605,14.0479,14.0479,65800.0
2005-09-28 12:15:00,22.22,22.23,22.21,22.23,59400.0,14.0479,14.0542,14.0415,14.0542,59400.0
2005-09-28 12:20:00,22.22,22.25,22.22,22.25,27800.0,14.0479,14.0668,14.0479,14.0668,27800.0
2005-09-28 12:25:00,22.25,22.25,22.24,22.25,15800.0,14.0668,14.0668,14.0605,14.0668,15800.0
2005-09-28 12:30:00,22.25,22.25,22.24,22.25,10800.0,14.0668,14.0668,14.0605,14.0668,10800.0
2005-09-28 12:35:00,22.24,22.26,22.24,22.25,24000.0,14.0605,14.0732,14.0605,14.0668,24000.0
2005-09-28 12:40:00,22.25,22.27,22.24,22.24,21800.0,14.0668,14.0795,14.0605,14.0605,21800.0
2005-09-28 12:45:00,22.24,22.24,22.21,22.24,58800.0,14.0605,14.0605,14.0415,14.0605,58800.0
2005-09-28 12:50:00,22.24,22.25,22.23,22.25,23000.0,14.0605,14.0668,14.0542,14.0668,23000.0
2005-09-28 12:55:00,22.26,22.28,22.26,22.27,10400.0,14.0732,14.0858,14.0732,14.0795,10400.0
2005-09-28 13:00:00,22.26,22.27,22.25,22.25,12400.0,14.0732,14.0795,14.0668,14.0668,12400.0
2005-09-28 13:05:00,22.25,22.29,22.25,22.25,27000.0,14.0668,14.0921,14.0668,14.0668,27000.0
2005-09-28 13:10:00,22.25,22.25,22.24,22.25,27600.0,14.0668,14.0668,14.0605,14.0668,27600.0
2005-09-28 13:15:00,22.25,22.25,22.24,22.25,39600.0,14.0668,14.0668,14.0605,14.0668,39600.0
2005-09-28 13:20:00,22.26,22.27,22.25,22.27,41400.0,14.0732,14.0795,14.0668,14.0795,41400.0
2005-09-28 13:25:00,22.26,22.26,22.25,22.26,35000.0,14.0732,14.0732,14.0668,14.0732,35000.0
2005-09-28 13:30:00,22.25,22.25,22.23,22.24,26600.0,14.0668,14.0668,14.0542,14.0605,26600.0
2005-09-28 13:35:00,22.24,22.25,22.22,22.24,20000.0,14.0605,14.0668,14.0479,14.0605,20000.0
2005-09-28 13:40:00,22.25,22.25,22.24,22.25,15400.0,14.0668,14.0668,14.0605,14.0668,15400.0
2005-09-28 13:45:00,22.25,22.25,22.24,22.24,16600.0,14.0668,14.0668,14.0605,14.0605,16600.0
2005-09-28 13:50:00,22.24,22.25,22.24,22.25,33400.0,14.0605,14.0668,14.0605,14.0668,33400.0
2005-09-28 13:55:00,22.25,22.25,22.24,22.24,16000.0,14.0668,14.0668,14.0605,14.0605,16000.0
2005-09-28 14:00:00,22.24,22.25,22.24,22.25,21400.0,14.0605,14.0668,14.0605,14.0668,21400.0
2005-09-28 14:05:00,22.25,22.25,22.25,22.25,34000.0,14.0668,14.0668,14.0668,14.0668,34000.0
2005-09-28 14:10:00,22.25,22.28,22.25,22.25,33800.0,14.0668,14.0858,14.0668,14.0668,33800.0
2005-09-28 14:15:00,22.25,22.27,22.25,22.27,17400.0,14.0668,14.0795,14.0668,14.0795,17400.0
2005-09-28 14:20:00,22.27,22.3,22.27,22.29,19000.0,14.0795,14.0984,14.0795,14.0921,19000.0
2005-09-28 14:25:00,22.31,22.35,22.31,22.35,37200.0,14.1048,14.1301,14.1048,14.1301,37200.0
2005-09-28 14:30:00,22.34,22.35,22.32,22.32,27800.0,14.1237,14.1301,14.1111,14.1111,27800.0
2005-09-28 14:35:00,22.32,22.32,22.3,22.3,31000.0,14.1111,14.1111,14.0984,14.0984,31000.0
2005-09-28 14:40:00,22.3,22.32,22.29,22.31,31600.0,14.0984,14.1111,14.0921,14.1048,31600.0
2005-09-28 14:45:00,22.31,22.31,22.3,22.31,31400.0,14.1048,14.1048,14.0984,14.1048,31400.0
2005-09-28 14:50:00,22.31,22.33,22.31,22.31,14800.0,14.1048,14.1174,14.1048,14.1048,14800.0
2005-09-28 14:55:00,22.32,22.32,22.3,22.31,25600.0,14.1111,14.1111,14.0984,14.1048,25600.0
2005-09-28 15:00:00,22.31,22.33,22.3,22.32,52800.0,14.1048,14.1174,14.0984,14.1111,52800.0
2005-09-28 15:05:00,22.32,22.32,22.3,22.31,27200.0,14.1111,14.1111,14.0984,14.1048,27200.0
2005-09-28 15:10:00,22.31,22.33,22.31,22.33,27000.0,14.1048,14.1174,14.1048,14.1174,27000.0
2005-09-28 15:15:00,22.32,22.39,22.32,22.39,93800.0,14.1111,14.1553,14.1111,14.1553,93800.0
2005-09-28 15:20:00,22.38,22.38,22.32,22.32,83800.0,14.149,14.149,14.1111,14.1111,83800.0
2005-09-28 15:25:00,22.32,22.33,22.3,22.3,47000.0,14.1111,14.1174,14.0984,14.0984,47000.0
2005-09-28 15:30:00,22.31,22.35,22.3,22.35,60800.0,14.1048,14.1301,14.0984,14.1301,60800.0
2005-09-28 15:35:00,22.34,22.34,22.32,22.32,22200.0,14.1237,14.1237,14.1111,14.1111,22200.0
2005-09-28 15:40:00,22.33,22.33,22.29,22.32,71800.0,14.1174,14.1174,14.0921,14.1111,71800.0
2005-09-28 15:45:00,22.31,22.31,22.29,22.31,20600.0,14.1048,14.1048,14.0921,14.1048,20600.0
2005-09-28 15:50:00,22.31,22.32,22.3,22.31,47000.0,14.1048,14.1111,14.0984,14.1048,47000.0
2005-09-28 15:55:00,22.3,22.31,22.28,22.3,95600.0,14.0984,14.1048,14.0858,14.0984,95600.0
2005-09-29 09:30:00,22.31,22.38,22.31,22.35,67800.0,14.1048,14.149,14.1048,14.1301,67800.0
2005-09-29 09:35:00,22.35,22.35,22.25,22.27,16200.0,14.1301,14.1301,14.0668,14.0795,16200.0
2005-09-29 09:40:00,22.27,22.31,22.22,22.29,35600.0,14.0795,14.1048,14.0479,14.0921,35600.0
2005-09-29 09:45:00,22.29,22.29,22.22,22.25,27600.0,14.0921,14.0921,14.0479,14.0668,27600.0
2005-09-29 09:50:00,22.25,22.31,22.25,22.31,14800.0,14.0668,14.1048,14.0668,14.1048,14800.0
2005-09-29 09:55:00,22.31,22.31,22.24,22.25,30200.0,14.1048,14.1048,14.0605,14.0668,30200.0
2005-09-29 10:00:00,22.24,22.32,22.24,22.31,31600.0,14.0605,14.1111,14.0605,14.1048,31600.0
2005-09-29 10:05:00,22.31,22.31,22.27,22.29,47800.0,14.1048,14.1048,14.0795,14.0921,47800.0
2005-09-29 10:10:00,22.3,22.3,22.24,22.24,55400.0,14.0984,14.0984,14.0605,14.0605,55400.0
2005-09-29 10:15:00,22.24,22.28,22.24,22.27,25800.0,14.0605,14.0858,14.0605,14.0795,25800.0
2005-09-29 10:20:00,22.28,22.32,22.28,22.32,13800.0,14.0858,14.1111,14.0858,14.1111,13800.0
2005-09-29 10:25:00,22.32,22.36,22.32,22.34,22400.0,14.1111,14.1364,14.1111,14.1237,22400.0
2005-09-29 10:30:00,22.33,22.36,22.28,22.35,19600.0,14.1174,14.1364,14.0858,14.1301,19600.0
2005-09-29 10:35:00,22.36,22.39,22.36,22.37,18400.0,14.1364,14.1553,14.1364,14.1427,18400.0
2005-09-29 10:40:00,22.38,22.39,22.38,22.38,10000.0,14.149,14.1553,14.149,14.149,10000.0
2005-09-29 10:45:00,22.38,22.39,22.33,22.34,29400.0,14.149,14.1553,14.1174,14.1237,29400.0
2005-09-29 10:50:00,22.33,22.33,22.3,22.31,34200.0,14.1174,14.1174,14.0984,14.1048,34200.0
2005-09-29 10:55:00,22.3,22.31,22.29,22.29,32600.0,14.0984,14.1048,14.0921,14.0921,32600.0
2005-09-29 11:00:00,22.29,22.36,22.29,22.35,67200.0,14.0921,14.1364,14.0921,14.1301,67200.0
2005-09-29 11:05:00,22.36,22.36,22.29,22.3,46400.0,14.1364,14.1364,14.0921,14.0984,46400.0
2005-09-29 11:10:00,22.3,22.33,22.29,22.32,20000.0,14.0984,14.1174,14.0921,14.1111,20000.0
2005-09-29 11:15:00,22.33,22.36,22.33,22.35,16000.0,14.1174,14.1364,14.1174,14.1301,16000.0
2005-09-29 11:20:00,22.35,22.39,22.34,22.38,27200.0,14.1301,14.1553,14.1237,14.149,27200.0
2005-09-29 11:25:00,22.38,22.38,22.29,22.31,27600.0,14.149,14.149,14.0921,14.1048,27600.0
2005-09-29 11:30:00,22.31,22.33,22.31,22.32,8200.0,14.1048,14.1174,14.1048,14.1111,8200.0
2005-09-29 11:35:00,22.32,22.35,22.32,22.35,11400.0,14.1111,14.1301,14.1111,14.1301,11400.0
2005-09-29 11:40:00,22.35,22.36,22.32,22.34,19000.0,14.1301,14.1364,14.1111,14.1237,19000.0
2005-09-29 11:45:00,22.33,22.36,22.33,22.36,13200.0,14.1174,14.1364,14.1174,14.1364,13200.0
2005-09-29 11:50:00,22.36,22.47,22.36,22.42,48000.0,14.1364,14.2059,14.1364,14.1743,48000.0
2005-09-29 11:55:00,22.42,22.47,22.42,22.45,25000.0,14.1743,14.2059,14.1743,14.1933,25000.0
2005-09-29 12:00:00,22.44,22.46,22.42,22.45,30400.0,14.187,14.1996,14.1743,14.1933,30400.0
2005-09-29 12:05:00,22.44,22.45,22.41,22.41,16600.0,14.187,14.1933,14.168,14.168,16600.0
2005-09-29 12:10:00,22.42,22.43,22.42,22.43,7600.0,14.1743,14.1806,14.1743,14.1806,7600.0
2005-09-29 12:15:00,22.43,22.46,22.42,22.46,9000.0,14.1806,14.1996,14.1743,14.1996,9000.0
2005-09-29 12:20:00,22.46,22.47,22.45,22.45,13600.0,14.1996,14.2059,14.1933,14.1933,13600.0
2005-09-29 12:25:00,22.46,22.46,22.43,22.43,30200.0,14.1996,14.1996,14.1806,14.1806,30200.0
2005-09-29 12:30:00,22.43,22.43,22.38,22.38,38400.0,14.1806,14.1806,14.149,14.149,38400.0
2005-09-29 12:35:00,22.38,22.41,22.37,22.41,17400.0,14.149,14.168,14.1427,14.168,17400.0
2005-09-29 12:40:00,22.41,22.41,22.36,22.38,25000.0,14.168,14.168,14.1364,14.149,25000.0
2005-09-29 12:45:00,22.38,22.4,22.36,22.38,22600.0,14.149,14.1617,14.1364,14.149,22600.0
2005-09-29 12:50:00,22.38,22.41,22.38,22.39,16400.0,14.149,14.168,14.149,14.1553,16400.0
2005-09-29 12:55:00,22.39,22.41,22.38,22.38,11800.0,14.1553,14.168,14.149,14.149,11800.0
2005-09-29 13:00:00,22.38,22.4,22.37,22.39,19600.0,14.149,14.1617,14.1427,14.1553,19600.0
2005-09-29 13:05:00,22.4,22.41,22.39,22.4,27000.0,14.1617,14.168,14.1553,14.1617,27000.0
2005-09-29 13:10:00,22.39,22.42,22.39,22.4,9800.0,14.1553,14.1743,14.1553,14.1617,9800.0
2005-09-29 13:15:00,22.42,22.48,22.41,22.46,36600.0,14.1743,14.2122,14.168,14.1996,36600.0
2005-09-29 13:20:00,22.45,22.46,22.42,22.45,64000.0,14.1933,14.1996,14.1743,14.1933,64000.0
2005-09-29 13:25:00,22.45,22.47,22.43,22.45,26000.0,14.1933,14.2059,14.1806,14.1933,26000.0
2005-09-29 13:30:00,22.45,22.48,22.45,22.45,55000.0,14.1933,14.2122,14.1933,14.1933,55000.0
2005-09-29 13:35:00,22.45,22.45,22.4,22.4,60200.0,14.1933,14.1933,14.1617,14.1617,60200.0
2005-09-29 13:40:00,22.4,22.45,22.4,22.45,32400.0,14.1617,14.1933,14.1617,14.1933,32400.0
2005-09-29 13:45:00,22.45,22.45,22.43,22.45,13800.0,14.1933,14.1933,14.1806,14.1933,13800.0
2005-09-29 13:50:00,22.46,22.47,22.45,22.47,12000.0,14.1996,14.2059,14.1933,14.2059,12000.0
2005-09-29 13:55:00,22.46,22.47,22.44,22.45,19200.0,14.1996,14.2059,14.187,14.1933,19200.0
2005-09-29 14:00:00,22.45,22.54,22.45,22.53,39800.0,14.1933,14.2502,14.1933,14.2439,39800.0
2005-09-29 14:05:00,22.52,22.57,22.52,22.56,31600.0,14.2375,14.2691,14.2375,14.2628,31600.0
2005-09-29 14:10:00,22.56,22.57,22.53,22.53,19200.0,14.2628,14.2691,14.2439,14.2439,19200.0
2005-09-29 14:15:00,22.53,22.55,22.53,22.54,9400.0,14.2439,14.2565,14.2439,14.2502,9400.0
2005-09-29 14:20:00,22.53,22.56,22.53,22.56,20800.0,14.2439,14.2628,14.2439,14.2628,20800.0
2005-09-29 14:25:00,22.56,22.57,22.53,22.55,17600.0,14.2628,14.2691,14.2439,14.2565,17600.0
2005-09-29 14:30:00,22.55,22.56,22.53,22.53,30600.0,14.2565,14.2628,14.2439,14.2439,30600.0
2005-09-29 14:35:00,22.53,22.53,22.52,22.53,15000.0,14.2439,14.2439,14.2375,14.2439,15000.0
2005-09-29 14:40:00,22.53,22.58,22.53,22.56,25000.0,14.2439,14.2755,14.2439,14.2628,25000.0
2005-09-29 14:45:00,22.56,22.56,22.53,22.54,12000.0,14.2628,14.2628,14.2439,14.2502,12000.0
2005-09-29 14:50:00,22.54,22.56,22.53,22.55,24000.0,14.2502,14.2628,14.2439,14.2565,24000.0
2005-09-29 14:55:00,22.54,22.55,22.53,22.55,20400.0,14.2502,14.2565,14.2439,14.2565,20400.0
2005-09-29 15:00:00,22.55,22.56,22.54,22.55,12400.0,14.2565,14.2628,14.2502,14.2565,12400.0
2005-09-29 15:05:00,22.55,22.55,22.53,22.54,38600.0,14.2565,14.2565,14.2439,14.2502,38600.0
2005-09-29 15:10:00,22.54,22.55,22.53,22.53,41000.0,14.2502,14.2565,14.2439,14.2439,41000.0
2005-09-29 15:15:00,22.53,22.56,22.52,22.54,56800.0,14.2439,14.2628,14.2375,14.2502,56800.0
2005-09-29 15:20:00,22.55,22.59,22.55,22.56,55400.0,14.2565,14.2818,14.2565,14.2628,55400.0
2005-09-29 15:25:00,22.57,22.59,22.55,22.57,56800.0,14.2691,14.2818,14.2565,14.2691,56800.0
2005-09-29 15:30:00,22.56,22.57,22.55,22.55,39200.0,14.2628,14.2691,14.2565,14.2565,39200.0
2005-09-29 15:35:00,22.55,22.58,22.55,22.57,44200.0,14.2565,14.2755,14.2565,14.2691,44200.0
2005-09-29 15:40:00,22.56,22.6,22.56,22.6,38000.0,14.2628,14.2881,14.2628,14.2881,38000.0
2005-09-29 15:45:00,22.59,22.6,22.56,22.57,38000.0,14.2818,14.2881,14.2628,14.2691,38000.0
2005-09-29 15:50:00,22.56,22.59,22.56,22.59,62600.0,14.2628,14.2818,14.2628,14.2818,62600.0
2005-09-29 15:55:00,22.59,22.62,22.58,22.61,57200.0,14.2818,14.3008,14.2755,14.2944,57200.0
2005-09-30 09:30:00,22.67,22.69,22.62,22.65,60600.0,14.3324,14.345,14.3008,14.3197,60600.0
2005-09-30 09:35:00,22.66,22.7,22.62,22.67,39800.0,14.326,14.3513,14.3008,14.3324,39800.0
2005-09-30 09:40:00,22.68,22.75,22.67,22.69,36200.0,14.3387,14.3829,14.3324,14.345,36200.0
2005-09-30 09:45:00,22.68,22.71,22.63,22.71,24000.0,14.3387,14.3576,14.3071,14.3576,24000.0
2005-09-30 09:50:00,22.72,22.72,22.63,22.65,36200.0,14.364,14.364,14.3071,14.3197,36200.0
2005-09-30 09:55:00,22.64,22.71,22.6,22.71,52600.0,14.3134,14.3576,14.2881,14.3576,52600.0
2005-09-30 10:00:00,22.72,22.72,22.57,22.62,44800.0,14.364,14.364,14.2691,14.3008,44800.0
2005-09-30 10:05:00,22.62,22.65,22.61,22.63,74400.0,14.3008,14.3197,14.2944,14.3071,74400.0
2005-09-30 10:10:00,22.64,22.64,22.6,22.6,25400.0,14.3134,14.3134,14.2881,14.2881,25400.0
2005-09-30 10:15:00,22.6,22.64,22.59,22.61,29200.0,14.2881,14.3134,14.2818,14.2944,29200.0
2005-09-30 10:20:00,22.61,22.66,22.61,22.64,39800.0,14.2944,14.326,14.2944,14.3134,39800.0
2005-09-30 10:25:00,22.64,22.64,22.6,22.6,47000.0,14.3134,14.3134,14.2881,14.2881,47000.0
2005-09-30 10:30:00,22.59,22.59,22.55,22.55,28000.0,14.2818,14.2818,14.2565,14.2565,28000.0
2005-09-30 10:35:00,22.55,22.55,22.51,22.53,17600.0,14.2565,14.2565,14.2312,14.2439,17600.0
2005-09-30 10:40:00,22.53,22.59,22.53,22.57,30400.0,14.2439,14.2818,14.2439,14.2691,30400.0
2005-09-30 10:45:00,22.58,22.62,22.57,22.59,19200.0,14.2755,14.3008,14.2691,14.2818,19200.0
2005-09-30 10:50:00,22.58,22.58,22.56,22.56,16000.0,14.2755,14.2755,14.2628,14.2628,16000.0
2005-09-30 10:55:00,22.55,22.56,22.53,22.56,32000.0,14.2565,14.2628,14.2439,14.2628,32000.0
2005-09-30 11:00:00,22.56,22.57,22.55,22.56,21400.0,14.2628,14.2691,14.2565,14.2628,21400.0
2005-09-30 11:05:00,22.56,22.57,22.55,22.57,17400.0,14.2628,14.2691,14.2565,14.2691,17400.0
2005-09-30 11:10:00,22.57,22.58,22.56,22.57,13200.0,14.2691,14.2755,14.2628,14.2691,13200.0
2005-09-30 11:15:00,22.57,22.58,22.56,22.57,11400.0,14.2691,14.2755,14.2628,14.2691,11400.0
2005-09-30 11:20:00,22.57,22.57,22.55,22.55,16400.0,14.2691,14.2691,14.2565,14.2565,16400.0
2005-09-30 11:25:00,22.55,22.57,22.55,22.57,9800.0,14.2565,14.2691,14.2565,14.2691,9800.0
2005-09-30 11:30:00,22.57,22.58,22.56,22.57,13000.0,14.2691,14.2755,14.2628,14.2691,13000.0
2005-09-30 11:35:00,22.57,22.57,22.57,22.57,10400.0,14.2691,14.2691,14.2691,14.2691,10400.0
2005-09-30 11:40:00,22.57,22.58,22.57,22.58,20200.0,14.2691,14.2755,14.2691,14.2755,20200.0
2005-09-30 11:45:00,22.58,22.59,22.58,22.58,24600.0,14.2755,14.2818,14.2755,14.2755,24600.0
2005-09-30 11:50:00,22.58,22.59,22.58,22.58,12200.0,14.2755,14.2818,14.2755,14.2755,12200.0
2005-09-30 11:55:00,22.57,22.59,22.57,22.58,16600.0,14.2691,14.2818,14.2691,14.2755,16600.0
2005-09-30 12:00:00,22.58,22.59,22.56,22.57,25200.0,14.2755,14.2818,14.2628,14.2691,25200.0
2005-09-30 12:05:00,22.58,22.6,22.58,22.6,8200.0,14.2755,14.2881,14.2755,14.2881,8200.0
2005-09-30 12:10:00,22.6,22.6,22.59,22.59,25000.0,14.2881,14.2881,14.2818,14.2818,25000.0
2005-09-30 12:15:00,22.59,22.61,22.59,22.6,26200.0,14.2818,14.2944,14.2818,14.2881,26200.0
2005-09-30 12:20:00,22.6,22.6,22.6,22.6,12000.0,14.2881,14.2881,14.2881,14.2881,12000.0
2005-09-30 12:25:00,22.59,22.6,22.59,22.59,11400.0,14.2818,14.2881,14.2818,14.2818,11400.0
2005-09-30 12:30:00,22.59,22.59,22.59,22.59,8800.0,14.2818,14.2818,14.2818,14.2818,8800.0
2005-09-30 12:35:00,22.59,22.6,22.59,22.6,12800.0,14.2818,14.2881,14.2818,14.2881,12800.0
2005-09-30 12:40:00,22.6,22.6,22.6,22.6,14800.0,14.2881,14.2881,14.2881,14.2881,14800.0
2005-09-30 12:45:00,22.6,22.61,22.59,22.6,16800.0,14.2881,14.2944,14.2818,14.2881,16800.0
2005-09-30 12:50:00,22.61,22.61,22.6,22.61,7400.0,14.2944,14.2944,14.2881,14.2944,7400.0
2005-09-30 12:55:00,22.61,22.62,22.61,22.61,18000.0,14.2944,14.3008,14.2944,14.2944,18000.0
2005-09-30 13:00:00,22.6,22.61,22.6,22.61,29000.0,14.2881,14.2944,14.2881,14.2944,29000.0
2005-09-30 13:05:00,22.61,22.63,22.61,22.63,30800.0,14.2944,14.3071,14.2944,14.3071,30800.0
2005-09-30 13:10:00,22.62,22.63,22.61,22.61,13000.0,14.3008,14.3071,14.2944,14.2944,13000.0
2005-09-30 13:15:00,22.62,22.64,22.61,22.63,25000.0,14.3008,14.3134,14.2944,14.3071,25000.0
2005-09-30 13:20:00,22.63,22.63,22.61,22.63,18400.0,14.3071,14.3071,14.2944,14.3071,18400.0
2005-09-30 13:25:00,22.64,22.66,22.64,22.66,13600.0,14.3134,14.326,14.3134,14.326,13600.0
2005-09-30 13:30:00,22.66,22.7,22.66,22.7,19200.0,14.326,14.3513,14.326,14.3513,19200.0
2005-09-30 13:35:00,22.69,22.7,22.68,22.7,13200.0,14.345,14.3513,14.3387,14.3513,13200.0
2005-09-30 13:40:00,22.7,22.7,22.69,22.7,16000.0,14.3513,14.3513,14.345,14.3513,16000.0
2005-09-30 13:45:00,22.7,22.7,22.68,22.68,18000.0,14.3513,14.3513,14.3387,14.3387,18000.0
2005-09-30 13:50:00,22.69,22.69,22.68,22.69,12200.0,14.345,14.345,14.3387,14.345,12200.0
2005-09-30 13:55:00,22.69,22.7,22.69,22.7,15000.0,14.345,14.3513,14.345,14.3513,15000.0
2005-09-30 14:00:00,22.7,22.7,22.68,22.69,17800.0,14.3513,14.3513,14.3387,14.345,17800.0
2005-09-30 14:05:00,22.69,22.7,22.68,22.69,27000.0,14.345,14.3513,14.3387,14.345,27000.0
2005-09-30 14:10:00,22.69,22.7,22.66,22.67,28000.0,14.345,14.3513,14.326,14.3324,28000.0
2005-09-30 14:15:00,22.67,22.67,22.65,22.65,25400.0,14.3324,14.3324,14.3197,14.3197,25400.0
2005-09-30 14:20:00,22.65,22.68,22.65,22.67,43000.0,14.3197,14.3387,14.3197,14.3324,43000.0
2005-09-30 14:25:00,22.66,22.67,22.66,22.66,22000.0,14.326,14.3324,14.326,14.326,22000.0
2005-09-30 14:30:00,22.66,22.66,22.65,22.65,21000.0,14.326,14.326,14.3197,14.3197,21000.0
2005-09-30 14:35:00,22.65,22.66,22.65,22.65,55800.0,14.3197,14.326,14.3197,14.3197,55800.0
2005-09-30 14:40:00,22.65,22.66,22.64,22.66,21400.0,14.3197,14.326,14.3134,14.326,21400.0
2005-09-30 14:45:00,22.66,22.66,22.61,22.62,71000.0,14.326,14.326,14.2944,14.3008,71000.0
2005-09-30 14:50:00,22.62,22.63,22.61,22.62,165600.0,14.3008,14.3071,14.2944,14.3008,165600.0
2005-09-30 14:55:00,22.62,22.66,22.61,22.65,35400.0,14.3008,14.326,14.2944,14.3197,35400.0
2005-09-30 15:00:00,22.66,22.66,22.65,22.66,20200.0,14.326,14.326,14.3197,14.326,20200.0
2005-09-30 15:05:00,22.66,22.66,22.65,22.66,38600.0,14.326,14.326,14.3197,14.326,38600.0
2005-09-30 15:10:00,22.66,22.67,22.66,22.66,58600.0,14.326,14.3324,14.326,14.326,58600.0
2005-09-30 15:15:00,22.66,22.68,22.66,22.68,55600.0,14.326,14.3387,14.326,14.3387,55600.0
2005-09-30 15:20:00,22.68,22.68,22.66,22.66,37000.0,14.3387,14.3387,14.326,14.326,37000.0
2005-09-30 15:25:00,22.67,22.68,22.66,22.68,42000.0,14.3324,14.3387,14.326,14.3387,42000.0
2005-09-30 15:30:00,22.68,22.68,22.66,22.66,39200.0,14.3387,14.3387,14.326,14.326,39200.0
2005-09-30 15:35:00,22.66,22.67,22.64,22.64,48000.0,14.326,14.3324,14.3134,14.3134,48000.0
2005-09-30 15:40:00,22.64,22.65,22.62,22.63,25200.0,14.3134,14.3197,14.3008,14.3071,25200.0
2005-09-30 15:45:00,22.63,22.63,22.61,22.62,57800.0,14.3071,14.3071,14.2944,14.3008,57800.0
2005-09-30 15:50:00,22.62,22.65,22.62,22.65,86000.0,14.3008,14.3197,14.3008,14.3197,86000.0
2005-09-30 15:55:00,22.65,22.68,22.65,22.67,109800.0,14.3197,14.3387,14.3197,14.3324,109800.0
2005-10-03 09:30:00,22.65,22.65,22.52,22.52,54800.0,14.3197,14.3197,14.2375,14.2375,54800.0
2005-10-03 09:35:00,22.52,22.59,22.5,22.57,44200.0,14.2375,14.2818,14.2249,14.2691,44200.0
2005-10-03 09:40:00,22.57,22.62,22.57,22.62,14800.0,14.2691,14.3008,14.2691,14.3008,14800.0
2005-10-03 09:45:00,22.63,22.66,22.62,22.66,31600.0,14.3071,14.326,14.3008,14.326,31600.0
2005-10-03 09:50:00,22.66,22.67,22.63,22.67,26400.0,14.326,14.3324,14.3071,14.3324,26400.0
2005-10-03 09:55:00,22.69,22.73,22.68,22.73,27400.0,14.345,14.3703,14.3387,14.3703,27400.0
2005-10-03 10:00:00,22.71,22.74,22.68,22.7,39800.0,14.3576,14.3766,14.3387,14.3513,39800.0
2005-10-03 10:05:00,22.71,22.71,22.62,22.68,38800.0,14.3576,14.3576,14.3008,14.3387,38800.0
2005-10-03 10:10:00,22.68,22.68,22.61,22.67,24200.0,14.3387,14.3387,14.2944,14.3324,24200.0
2005-10-03 10:15:00,22.67,22.67,22.62,22.67,37000.0,14.3324,14.3324,14.3008,14.3324,37000.0
2005-10-03 10:20:00,22.67,22.68,22.66,22.67,44000.0,14.3324,14.3387,14.326,14.3324,44000.0
2005-10-03 10:25:00,22.67,22.68,22.65,22.68,41200.0,14.3324,14.3387,14.3197,14.3387,41200.0
2005-10-03 10:30:00,22.68,22.68,22.67,22.68,33800.0,14.3387,14.3387,14.3324,14.3387,33800.0
2005-10-03 10:35:00,22.68,22.68,22.64,22.64,37400.0,14.3387,14.3387,14.3134,14.3134,37400.0
2005-10-03 10:40:00,22.65,22.65,22.61,22.63,28200.0,14.3197,14.3197,14.2944,14.3071,28200.0
2005-10-03 10:45:00,22.62,22.63,22.61,22.61,21400.0,14.3008,14.3071,14.2944,14.2944,21400.0
2005-10-03 10:50:00,22.61,22.61,22.6,22.6,20400.0,14.2944,14.2944,14.2881,14.2881,20400.0
2005-10-03 10:55:00,22.6,22.61,22.56,22.56,26800.0,14.2881,14.2944,14.2628,14.2628,26800.0
2005-10-03 11:00:00,22.54,22.6,22.54,22.59,31000.0,14.2502,14.2881,14.2502,14.2818,31000.0
2005-10-03 11:05:00,22.59,22.61,22.59,22.59,27800.0,14.2818,14.2944,14.2818,14.2818,27800.0
2005-10-03 11:10:00,22.59,22.59,22.59,22.59,7400.0,14.2818,14.2818,14.2818,14.2818,7400.0
2005-10-03 11:15:00,22.59,22.65,22.59,22.64,37800.0,14.2818,14.3197,14.2818,14.3134,37800.0
2005-10-03 11:20:00,22.64,22.66,22.63,22.66,17200.0,14.3134,14.326,14.3071,14.326,17200.0
2005-10-03 11:25:00,22.66,22.67,22.66,22.66,30600.0,14.326,14.3324,14.326,14.326,30600.0
2005-10-03 11:30:00,22.66,22.67,22.64,22.66,22600.0,14.326,14.3324,14.3134,14.326,22600.0
2005-10-03 11:35:00,22.66,22.67,22.65,22.66,22800.0,14.326,14.3324,14.3197,14.326,22800.0
2005-10-03 11:40:00,22.66,22.66,22.64,22.65,24800.0,14.326,14.326,14.3134,14.3197,24800.0
2005-10-03 11:45:00,22.65,22.65,22.6,22.6,24000.0,14.3197,14.3197,14.2881,14.2881,24000.0
2005-10-03 11:50:00,22.6,22.61,22.6,22.61,22400.0,14.2881,14.2944,14.2881,14.2944,22400.0
2005-10-03 11:55:00,22.61,22.63,22.61,22.63,11600.0,14.2944,14.3071,14.2944,14.3071,11600.0
2005-10-03 12:00:00,22.64,22.66,22.63,22.66,20200.0,14.3134,14.326,14.3071,14.326,20200.0
2005-10-03 12:05:00,22.66,22.66,22.65,22.65,13600.0,14.326,14.326,14.3197,14.3197,13600.0
2005-10-03 12:10:00,22.65,22.66,22.65,22.65,23200.0,14.3197,14.326,14.3197,14.3197,23200.0
2005-10-03 12:15:00,22.65,22.65,22.64,22.65,23200.0,14.3197,14.3197,14.3134,14.3197,23200.0
2005-10-03 12:20:00,22.65,22.66,22.64,22.65,33600.0,14.3197,14.326,14.3134,14.3197,33600.0
2005-10-03 12:25:00,22.65,22.66,22.64,22.66,24600.0,14.3197,14.326,14.3134,14.326,24600.0
2005-10-03 12:30:00,22.66,22.67,22.65,22.65,34200.0,14.326,14.3324,14.3197,14.3197,34200.0
2005-10-03 12:35:00,22.65,22.66,22.64,22.66,35800.0,14.3197,14.326,14.3134,14.326,35800.0
2005-10-03 12:40:00,22.65,22.68,22.65,22.68,43400.0,14.3197,14.3387,14.3197,14.3387,43400.0
2005-10-03 12:45:00,22.68,22.69,22.67,22.68,21400.0,14.3387,14.345,14.3324,14.3387,21400.0
2005-10-03 12:50:00,22.68,22.68,22.66,22.67,17600.0,14.3387,14.3387,14.326,14.3324,17600.0
2005-10-03 12:55:00,22.66,22.67,22.64,22.64,36000.0,14.326,14.3324,14.3134,14.3134,36000.0
2005-10-03 13:00:00,22.65,22.66,22.64,22.66,11600.0,14.3197,14.326,14.3134,14.326,11600.0
2005-10-03 13:05:00,22.66,22.68,22.65,22.65,48000.0,14.326,14.3387,14.3197,14.3197,48000.0
2005-10-03 13:10:00,22.65,22.65,22.64,22.64,25800.0,14.3197,14.3197,14.3134,14.3134,25800.0
2005-10-03 13:15:00,22.64,22.65,22.64,22.65,14000.0,14.3134,14.3197,14.3134,14.3197,14000.0
2005-10-03 13:20:00,22.65,22.65,22.64,22.65,17400.0,14.3197,14.3197,14.3134,14.3197,17400.0
2005-10-03 13:25:00,22.66,22.66,22.64,22.65,39000.0,14.326,14.326,14.3134,14.3197,39000.0
2005-10-03 13:30:00,22.65,22.68,22.64,22.66,32400.0,14.3197,14.3387,14.3134,14.326,32400.0
2005-10-03 13:35:00,22.66,22.69,22.65,22.67,33000.0,14.326,14.345,14.3197,14.3324,33000.0
2005-10-03 13:40:00,22.67,22.69,22.67,22.67,27800.0,14.3324,14.345,14.3324,14.3324,27800.0
2005-10-03 13:45:00,22.67,22.69,22.67,22.68,48000.0,14.3324,14.345,14.3324,14.3387,48000.0
2005-10-03 13:50:00,22.67,22.68,22.67,22.68,82000.0,14.3324,14.3387,14.3324,14.3387,82000.0
2005-10-03 13:55:00,22.68,22.7,22.67,22.67,31200.0,14.3387,14.3513,14.3324,14.3324,31200.0
2005-10-03 14:00:00,22.67,22.67,22.63,22.64,27000.0,14.3324,14.3324,14.3071,14.3134,27000.0
2005-10-03 14:05:00,22.64,22.66,22.62,22.66,52600.0,14.3134,14.326,14.3008,14.326,52600.0
2005-10-03 14:10:00,22.66,22.7,22.65,22.66,81200.0,14.326,14.3513,14.3197,14.326,81200.0
2005-10-03 14:15:00,22.66,22.66,22.64,22.65,29000.0,14.326,14.326,14.3134,14.3197,29000.0
2005-10-03 14:20:00,22.65,22.65,22.6,22.63,25400.0,14.3197,14.3197,14.2881,14.3071,25400.0
2005-10-03 14:25:00,22.62,22.67,22.62,22.64,26600.0,14.3008,14.3324,14.3008,14.3134,26600.0
2005-10-03 14:30:00,22.64,22.65,22.61,22.61,36600.0,14.3134,14.3197,14.2944,14.2944,36600.0
2005-10-03 14:35:00,22.61,22.64,22.61,22.63,15800.0,14.2944,14.3134,14.2944,14.3071,15800.0
2005-10-03 14:40:00,22.64,22.65,22.63,22.64,28400.0,14.3134,14.3197,14.3071,14.3134,28400.0
2005-10-03 14:45:00,22.64,22.67,22.64,22.67,37800.0,14.3134,14.3324,14.3134,14.3324,37800.0
2005-10-03 14:50:00,22.67,22.67,22.65,22.65,31400.0,14.3324,14.3324,14.3197,14.3197,31400.0
2005-10-03 14:55:00,22.66,22.66,22.65,22.66,11600.0,14.326,14.326,14.3197,14.326,11600.0
2005-10-03 15:00:00,22.66,22.68,22.66,22.67,19600.0,14.326,14.3387,14.326,14.3324,19600.0
2005-10-03 15:05:00,22.67,22.7,22.67,22.68,42400.0,14.3324,14.3513,14.3324,14.3387,42400.0
2005-10-03 15:10:00,22.68,22.69,22.67,22.67,27000.0,14.3387,14.345,14.3324,14.3324,27000.0
2005-10-03 15:15:00,22.67,22.69,22.67,22.69,31200.0,14.3324,14.345,14.3324,14.345,31200.0
2005-10-03 15:20:00,22.69,22.69,22.65,22.65,87200.0,14.345,14.345,14.3197,14.3197,87200.0
2005-10-03 15:25:00,22.65,22.65,22.63,22.64,21800.0,14.3197,14.3197,14.3071,14.3134,21800.0
2005-10-03 15:30:00,22.64,22.68,22.64,22.68,33200.0,14.3134,14.3387,14.3134,14.3387,33200.0
2005-10-03 15:35:00,22.68,22.71,22.68,22.68,62400.0,14.3387,14.3576,14.3387,14.3387,62400.0
2005-10-03 15:40:00,22.68,22.68,22.67,22.67,20800.0,14.3387,14.3387,14.3324,14.3324,20800.0
2005-10-03 15:45:00,22.67,22.68,22.67,22.68,31400.0,14.3324,14.3387,14.3324,14.3387,31400.0
2005-10-03 15:50:00,22.68,22.68,22.67,22.68,41000.0,14.3387,14.3387,14.3324,14.3387,41000.0
2005-10-03 15:55:00,22.68,22.69,22.68,22.69,87000.0,14.3387,14.345,14.3387,14.345,87000.0
2005-10-04 09:30:00,22.84,22.9,22.75,22.88,107400.0,14.4398,14.4778,14.3829,14.4651,107400.0
2005-10-04 09:35:00,22.88,22.9,22.84,22.85,23600.0,14.4651,14.4778,14.4398,14.4462,23600.0
2005-10-04 09:40:00,22.85,22.93,22.85,22.9,17200.0,14.4462,14.4967,14.4462,14.4778,17200.0
2005-10-04 09:45:00,22.91,22.94,22.88,22.92,17600.0,14.4841,14.5031,14.4651,14.4904,17600.0
2005-10-04 09:50:00,22.91,22.91,22.86,22.88,49600.0,14.4841,14.4841,14.4525,14.4651,49600.0
2005-10-04 09:55:00,22.89,22.98,22.88,22.88,106400.0,14.4714,14.5283,14.4651,14.4651,106400.0
2005-10-04 10:00:00,22.87,22.91,22.86,22.91,57800.0,14.4588,14.4841,14.4525,14.4841,57800.0
2005-10-04 10:05:00,22.91,23.0,22.91,22.97,164600.0,14.4841,14.541,14.4841,14.522,164600.0
2005-10-04 10:10:00,22.98,23.02,22.97,23.02,52800.0,14.5283,14.5536,14.522,14.5536,52800.0
2005-10-04 10:15:00,23.02,23.13,23.01,23.08,91400.0,14.5536,14.6232,14.5473,14.5916,91400.0
2005-10-04 10:20:00,23.08,23.11,23.07,23.07,60800.0,14.5916,14.6105,14.5852,14.5852,60800.0
2005-10-04 10:25:00,23.07,23.09,23.05,23.06,48800.0,14.5852,14.5979,14.5726,14.5789,48800.0
2005-10-04 10:30:00,23.06,23.06,23.02,23.03,37400.0,14.5789,14.5789,14.5536,14.56,37400.0
2005-10-04 10:35:00,23.02,23.03,23.0,23.02,28800.0,14.5536,14.56,14.541,14.5536,28800.0
2005-10-04 10:40:00,23.03,23.03,23.0,23.01,27600.0,14.56,14.56,14.541,14.5473,27600.0
2005-10-04 10:45:00,23.01,23.01,23.0,23.0,20000.0,14.5473,14.5473,14.541,14.541,20000.0
2005-10-04 10:50:00,23.0,23.01,22.99,23.0,66800.0,14.541,14.5473,14.5347,14.541,66800.0
2005-10-04 10:55:00,22.99,23.03,22.99,23.02,38000.0,14.5347,14.56,14.5347,14.5536,38000.0
2005-10-04 11:00:00,23.03,23.04,23.02,23.02,17600.0,14.56,14.5663,14.5536,14.5536,17600.0
2005-10-04 11:05:00,23.01,23.01,22.98,22.98,88600.0,14.5473,14.5473,14.5283,14.5283,88600.0
2005-10-04 11:10:00,22.98,22.99,22.97,22.97,21400.0,14.5283,14.5347,14.522,14.522,21400.0
2005-10-04 11:15:00,22.97,22.97,22.95,22.97,10800.0,14.522,14.522,14.5094,14.522,10800.0
2005-10-04 11:20:00,22.97,22.97,22.94,22.96,13600.0,14.522,14.522,14.5031,14.5157,13600.0
2005-10-04 11:25:00,22.96,22.98,22.95,22.96,15600.0,14.5157,14.5283,14.5094,14.5157,15600.0
2005-10-04 11:30:00,22.96,22.96,22.95,22.95,27000.0,14.5157,14.5157,14.5094,14.5094,27000.0
2005-10-04 11:35:00,22.96,22.97,22.95,22.96,39000.0,14.5157,14.522,14.5094,14.5157,39000.0
2005-10-04 11:40:00,22.95,22.96,22.93,22.95,16400.0,14.5094,14.5157,14.4967,14.5094,16400.0
2005-10-04 11:45:00,22.95,22.95,22.92,22.92,274400.0,14.5094,14.5094,14.4904,14.4904,274400.0
2005-10-04 11:50:00,22.92,22.92,22.88,22.88,16600.0,14.4904,14.4904,14.4651,14.4651,16600.0
2005-10-04 11:55:00,22.89,22.9,22.88,22.9,43200.0,14.4714,14.4778,14.4651,14.4778,43200.0
2005-10-04 12:00:00,22.89,22.89,22.84,22.84,26400.0,14.4714,14.4714,14.4398,14.4398,26400.0
2005-10-04 12:05:00,22.85,22.85,22.84,22.85,11400.0,14.4462,14.4462,14.4398,14.4462,11400.0
2005-10-04 12:10:00,22.85,22.87,22.84,22.86,24200.0,14.4462,14.4588,14.4398,14.4525,24200.0
2005-10-04 12:15:00,22.86,22.86,22.85,22.85,27600.0,14.4525,14.4525,14.4462,14.4462,27600.0
2005-10-04 12:20:00,22.85,22.86,22.84,22.85,70600.0,14.4462,14.4525,14.4398,14.4462,70600.0
2005-10-04 12:25:00,22.85,22.86,22.83,22.83,99600.0,14.4462,14.4525,14.4335,14.4335,99600.0
2005-10-04 12:30:00,22.83,22.83,22.79,22.8,26400.0,14.4335,14.4335,14.4082,14.4145,26400.0
2005-10-04 12:35:00,22.81,22.81,22.79,22.8,18000.0,14.4209,14.4209,14.4082,14.4145,18000.0
2005-10-04 12:40:00,22.8,22.81,22.79,22.81,9000.0,14.4145,14.4209,14.4082,14.4209,9000.0
2005-10-04 12:45:00,22.82,22.83,22.8,22.8,19200.0,14.4272,14.4335,14.4145,14.4145,19200.0
2005-10-04 12:50:00,22.8,22.81,22.79,22.8,9200.0,14.4145,14.4209,14.4082,14.4145,9200.0
2005-10-04 12:55:00,22.8,22.81,22.8,22.81,4800.0,14.4145,14.4209,14.4145,14.4209,4800.0
2005-10-04 13:00:00,22.8,22.82,22.8,22.81,12000.0,14.4145,14.4272,14.4145,14.4209,12000.0
2005-10-04 13:05:00,22.81,22.82,22.81,22.82,7600.0,14.4209,14.4272,14.4209,14.4272,7600.0
2005-10-04 13:10:00,22.82,22.82,22.8,22.81,11000.0,14.4272,14.4272,14.4145,14.4209,11000.0
2005-10-04 13:15:00,22.81,22.81,22.8,22.8,16600.0,14.4209,14.4209,14.4145,14.4145,16600.0
2005-10-04 13:20:00,22.8,22.8,22.79,22.8,8200.0,14.4145,14.4145,14.4082,14.4145,8200.0
2005-10-04 13:25:00,22.8,22.8,22.8,22.8,3600.0,14.4145,14.4145,14.4145,14.4145,3600.0
2005-10-04 13:30:00,22.79,22.79,22.78,22.79,6000.0,14.4082,14.4082,14.4019,14.4082,6000.0
2005-10-04 13:35:00,22.79,22.79,22.75,22.75,14000.0,14.4082,14.4082,14.3829,14.3829,14000.0
2005-10-04 13:40:00,22.75,22.75,22.74,22.75,5200.0,14.3829,14.3829,14.3766,14.3829,5200.0
2005-10-04 13:45:00,22.75,22.75,22.7,22.71,36600.0,14.3829,14.3829,14.3513,14.3576,36600.0
2005-10-04 13:50:00,22.71,22.71,22.65,22.66,28200.0,14.3576,14.3576,14.3197,14.326,28200.0
2005-10-04 13:55:00,22.65,22.66,22.63,22.63,27800.0,14.3197,14.326,14.3071,14.3071,27800.0
2005-10-04 14:00:00,22.63,22.63,22.59,22.6,45200.0,14.3071,14.3071,14.2818,14.2881,45200.0
2005-10-04 14:05:00,22.6,22.63,22.6,22.63,14000.0,14.2881,14.3071,14.2881,14.3071,14000.0
2005-10-04 14:10:00,22.63,22.64,22.63,22.63,13400.0,14.3071,14.3134,14.3071,14.3071,13400.0
2005-10-04 14:15:00,22.63,22.64,22.63,22.63,13200.0,14.3071,14.3134,14.3071,14.3071,13200.0
2005-10-04 14:20:00,22.63,22.64,22.63,22.63,18200.0,14.3071,14.3134,14.3071,14.3071,18200.0
2005-10-04 14:25:00,22.61,22.61,22.52,22.52,59400.0,14.2944,14.2944,14.2375,14.2375,59400.0
2005-10-04 14:30:00,22.53,22.54,22.5,22.5,31200.0,14.2439,14.2502,14.2249,14.2249,31200.0
2005-10-04 14:35:00,22.5,22.53,22.47,22.51,76200.0,14.2249,14.2439,14.2059,14.2312,76200.0
2005-10-04 14:40:00,22.52,22.53,22.5,22.53,20000.0,14.2375,14.2439,14.2249,14.2439,20000.0
2005-10-04 14:45:00,22.53,22.56,22.53,22.56,23200.0,14.2439,14.2628,14.2439,14.2628,23200.0
2005-10-04 14:50:00,22.56,22.59,22.54,22.58,47600.0,14.2628,14.2818,14.2502,14.2755,47600.0
2005-10-04 14:55:00,22.58,22.58,22.53,22.53,105400.0,14.2755,14.2755,14.2439,14.2439,105400.0
2005-10-04 15:00:00,22.53,22.57,22.53,22.55,102000.0,14.2439,14.2691,14.2439,14.2565,102000.0
2005-10-04 15:05:00,22.55,22.58,22.55,22.55,40800.0,14.2565,14.2755,14.2565,14.2565,40800.0
2005-10-04 15:10:00,22.55,22.6,22.55,22.58,82200.0,14.2565,14.2881,14.2565,14.2755,82200.0
2005-10-04 15:15:00,22.57,22.59,22.54,22.55,56400.0,14.2691,14.2818,14.2502,14.2565,56400.0
2005-10-04 15:20:00,22.55,22.57,22.53,22.57,95200.0,14.2565,14.2691,14.2439,14.2691,95200.0
2005-10-04 15:25:00,22.57,22.6,22.54,22.59,64400.0,14.2691,14.2881,14.2502,14.2818,64400.0
2005-10-04 15:30:00,22.6,22.61,22.59,22.61,95800.0,14.2881,14.2944,14.2818,14.2944,95800.0
2005-10-04 15:35:00,22.6,22.61,22.59,22.61,88000.0,14.2881,14.2944,14.2818,14.2944,88000.0
2005-10-04 15:40:00,22.61,22.63,22.59,22.6,78800.0,14.2944,14.3071,14.2818,14.2881,78800.0
2005-10-04 15:45:00,22.6,22.63,22.6,22.6,103000.0,14.2881,14.3071,14.2881,14.2881,103000.0
2005-10-04 15:50:00,22.6,22.63,22.59,22.6,136800.0,14.2881,14.3071,14.2818,14.2881,136800.0
2005-10-04 15:55:00,22.61,22.61,22.56,22.56,110200.0,14.2944,14.2944,14.2628,14.2628,110200.0
2005-10-05 09:30:00,22.56,22.57,22.55,22.55,75400.0,14.2628,14.2691,14.2565,14.2565,75400.0
2005-10-05 09:35:00,22.56,22.64,22.55,22.58,39400.0,14.2628,14.3134,14.2565,14.2755,39400.0
2005-10-05 09:40:00,22.57,22.65,22.55,22.57,60800.0,14.2691,14.3197,14.2565,14.2691,60800.0
2005-10-05 09:45:00,22.56,22.58,22.48,22.5,110200.0,14.2628,14.2755,14.2122,14.2249,110200.0
2005-10-05 09:50:00,22.5,22.5,22.41,22.43,31200.0,14.2249,14.2249,14.168,14.1806,31200.0
2005-10-05 09:55:00,22.44,22.45,22.43,22.43,27800.0,14.187,14.1933,14.1806,14.1806,27800.0
2005-10-05 10:00:00,22.44,22.45,22.43,22.43,32800.0,14.187,14.1933,14.1806,14.1806,32800.0
2005-10-05 10:05:00,22.43,22.43,22.32,22.34,57400.0,14.1806,14.1806,14.1111,14.1237,57400.0
2005-10-05 10:10:00,22.33,22.33,22.24,22.25,58000.0,14.1174,14.1174,14.0605,14.0668,58000.0
2005-10-05 10:15:00,22.25,22.32,22.25,22.32,53200.0,14.0668,14.1111,14.0668,14.1111,53200.0
2005-10-05 10:20:00,22.32,22.37,22.32,22.36,34000.0,14.1111,14.1427,14.1111,14.1364,34000.0
2005-10-05 10:25:00,22.35,22.37,22.35,22.35,22800.0,14.1301,14.1427,14.1301,14.1301,22800.0
2005-10-05 10:30:00,22.35,22.35,22.29,22.29,71600.0,14.1301,14.1301,14.0921,14.0921,71600.0
2005-10-05 10:35:00,22.29,22.32,22.27,22.27,84400.0,14.0921,14.1111,14.0795,14.0795,84400.0
2005-10-05 10:40:00,22.27,22.29,22.26,22.29,33200.0,14.0795,14.0921,14.0732,14.0921,33200.0
2005-10-05 10:45:00,22.28,22.3,22.27,22.27,49400.0,14.0858,14.0984,14.0795,14.0795,49400.0
2005-10-05 10:50:00,22.27,22.3,22.25,22.3,53200.0,14.0795,14.0984,14.0668,14.0984,53200.0
2005-10-05 10:55:00,22.3,22.34,22.29,22.34,48000.0,14.0984,14.1237,14.0921,14.1237,48000.0
2005-10-05 11:00:00,22.35,22.4,22.34,22.39,34200.0,14.1301,14.1617,14.1237,14.1553,34200.0
2005-10-05 11:05:00,22.39,22.42,22.38,22.42,55000.0,14.1553,14.1743,14.149,14.1743,55000.0
2005-10-05 11:10:00,22.42,22.43,22.42,22.43,37000.0,14.1743,14.1806,14.1743,14.1806,37000.0
2005-10-05 11:15:00,22.43,22.5,22.43,22.49,37800.0,14.1806,14.2249,14.1806,14.2186,37800.0
2005-10-05 11:20:00,22.5,22.5,22.49,22.5,28000.0,14.2249,14.2249,14.2186,14.2249,28000.0
2005-10-05 11:25:00,22.49,22.5,22.4,22.4,38600.0,14.2186,14.2249,14.1617,14.1617,38600.0
2005-10-05 11:30:00,22.41,22.46,22.38,22.46,29000.0,14.168,14.1996,14.149,14.1996,29000.0
2005-10-05 11:35:00,22.46,22.47,22.43,22.46,18000.0,14.1996,14.2059,14.1806,14.1996,18000.0
2005-10-05 11:40:00,22.46,22.49,22.46,22.48,12400.0,14.1996,14.2186,14.1996,14.2122,12400.0
2005-10-05 11:45:00,22.48,22.48,22.45,22.46,14600.0,14.2122,14.2122,14.1933,14.1996,14600.0
2005-10-05 11:50:00,22.46,22.48,22.45,22.47,36000.0,14.1996,14.2122,14.1933,14.2059,36000.0
2005-10-05 11:55:00,22.47,22.58,22.47,22.53,75400.0,14.2059,14.2755,14.2059,14.2439,75400.0
2005-10-05 12:00:00,22.58,22.58,22.5,22.54,100000.0,14.2755,14.2755,14.2249,14.2502,100000.0
2005-10-05 12:05:00,22.54,22.58,22.53,22.58,19600.0,14.2502,14.2755,14.2439,14.2755,19600.0
2005-10-05 12:10:00,22.58,22.6,22.58,22.59,29000.0,14.2755,14.2881,14.2755,14.2818,29000.0
2005-10-05 12:15:00,22.59,22.61,22.59,22.61,66600.0,14.2818,14.2944,14.2818,14.2944,66600.0
2005-10-05 12:20:00,22.61,22.61,22.58,22.59,32200.0,14.2944,14.2944,14.2755,14.2818,32200.0
2005-10-05 12:25:00,22.59,22.63,22.59,22.62,37000.0,14.2818,14.3071,14.2818,14.3008,37000.0
2005-10-05 12:30:00,22.63,22.68,22.61,22.67,20800.0,14.3071,14.3387,14.2944,14.3324,20800.0
2005-10-05 12:35:00,22.68,22.68,22.64,22.66,18200.0,14.3387,14.3387,14.3134,14.326,18200.0
2005-10-05 12:40:00,22.66,22.72,22.66,22.7,35800.0,14.326,14.364,14.326,14.3513,35800.0
2005-10-05 12:45:00,22.7,22.71,22.68,22.68,49600.0,14.3513,14.3576,14.3387,14.3387,49600.0
2005-10-05 12:50:00,22.68,22.73,22.68,22.69,39400.0,14.3387,14.3703,14.3387,14.345,39400.0
2005-10-05 12:55:00,22.68,22.7,22.67,22.7,12400.0,14.3387,14.3513,14.3324,14.3513,12400.0
2005-10-05 13:00:00,22.69,22.72,22.69,22.7,16200.0,14.345,14.364,14.345,14.3513,16200.0
2005-10-05 13:05:00,22.7,22.72,22.68,22.68,23200.0,14.3513,14.364,14.3387,14.3387,23200.0
2005-10-05 13:10:00,22.68,22.68,22.65,22.65,8600.0,14.3387,14.3387,14.3197,14.3197,8600.0
2005-10-05 13:15:00,22.65,22.68,22.65,22.68,19600.0,14.3197,14.3387,14.3197,14.3387,19600.0
2005-10-05 13:20:00,22.68,22.74,22.68,22.72,29200.0,14.3387,14.3766,14.3387,14.364,29200.0
2005-10-05 13:25:00,22.72,22.73,22.7,22.72,23200.0,14.364,14.3703,14.3513,14.364,23200.0
2005-10-05 13:30:00,22.72,22.72,22.68,22.69,20200.0,14.364,14.364,14.3387,14.345,20200.0
2005-10-05 13:35:00,22.68,22.75,22.68,22.68,101000.0,14.3387,14.3829,14.3387,14.3387,101000.0
2005-10-05 13:40:00,22.7,22.7,22.68,22.68,13400.0,14.3513,14.3513,14.3387,14.3387,13400.0
2005-10-05 13:45:00,22.68,22.72,22.68,22.72,17200.0,14.3387,14.364,14.3387,14.364,17200.0
2005-10-05 13:50:00,22.71,22.71,22.68,22.69,15600.0,14.3576,14.3576,14.3387,14.345,15600.0
2005-10-05 13:55:00,22.7,22.71,22.68,22.69,18600.0,14.3513,14.3576,14.3387,14.345,18600.0
2005-10-05 14:00:00,22.7,22.7,22.67,22.68,24800.0,14.3513,14.3513,14.3324,14.3387,24800.0
2005-10-05 14:05:00,22.68,22.68,22.67,22.68,13200.0,14.3387,14.3387,14.3324,14.3387,13200.0
2005-10-05 14:10:00,22.68,22.7,22.68,22.7,48800.0,14.3387,14.3513,14.3387,14.3513,48800.0
2005-10-05 14:15:00,22.7,22.73,22.68,22.68,60800.0,14.3513,14.3703,14.3387,14.3387,60800.0
2005-10-05 14:20:00,22.68,22.72,22.68,22.71,46000.0,14.3387,14.364,14.3387,14.3576,46000.0
2005-10-05 14:25:00,22.7,22.7,22.67,22.67,15200.0,14.3513,14.3513,14.3324,14.3324,15200.0
2005-10-05 14:30:00,22.67,22.68,22.64,22.64,23600.0,14.3324,14.3387,14.3134,14.3134,23600.0
2005-10-05 14:35:00,22.64,22.65,22.61,22.61,29800.0,14.3134,14.3197,14.2944,14.2944,29800.0
2005-10-05 14:40:00,22.61,22.64,22.61,22.63,28600.0,14.2944,14.3134,14.2944,14.3071,28600.0
2005-10-05 14:45:00,22.63,22.65,22.61,22.65,66200.0,14.3071,14.3197,14.2944,14.3197,66200.0
2005-10-05 14:50:00,22.65,22.68,22.63,22.65,26600.0,14.3197,14.3387,14.3071,14.3197,26600.0
2005-10-05 14:55:00,22.65,22.66,22.63,22.64,42400.0,14.3197,14.326,14.3071,14.3134,42400.0
2005-10-05 15:00:00,22.64,22.66,22.61,22.64,71000.0,14.3134,14.326,14.2944,14.3134,71000.0
2005-10-05 15:05:00,22.65,22.66,22.63,22.64,28200.0,14.3197,14.326,14.3071,14.3134,28200.0
2005-10-05 15:10:00,22.64,22.64,22.61,22.63,40000.0,14.3134,14.3134,14.2944,14.3071,40000.0
2005-10-05 15:15:00,22.63,22.63,22.61,22.63,77600.0,14.3071,14.3071,14.2944,14.3071,77600.0
2005-10-05 15:20:00,22.63,22.63,22.58,22.61,143400.0,14.3071,14.3071,14.2755,14.2944,143400.0
2005-10-05 15:25:00,22.61,22.61,22.59,22.6,35600.0,14.2944,14.2944,14.2818,14.2881,35600.0
2005-10-05 15:30:00,22.6,22.61,22.59,22.6,56400.0,14.2881,14.2944,14.2818,14.2881,56400.0
2005-10-05 15:35:00,22.6,22.61,22.55,22.57,55200.0,14.2881,14.2944,14.2565,14.2691,55200.0
2005-10-05 15:40:00,22.57,22.59,22.57,22.59,56600.0,14.2691,14.2818,14.2691,14.2818,56600.0
2005-10-05 15:45:00,22.59,22.59,22.54,22.55,104800.0,14.2818,14.2818,14.2502,14.2565,104800.0
2005-10-05 15:50:00,22.55,22.57,22.55,22.56,46400.0,14.2565,14.2691,14.2565,14.2628,46400.0
2005-10-05 15:55:00,22.57,22.59,22.55,22.55,135600.0,14.2691,14.2818,14.2565,14.2565,135600.0
2005-10-06 09:30:00,22.68,22.77,22.68,22.74,46600.0,14.3387,14.3956,14.3387,14.3766,46600.0
2005-10-06 09:35:00,22.77,22.78,22.72,22.78,18600.0,14.3956,14.4019,14.364,14.4019,18600.0
2005-10-06 09:40:00,22.77,22.77,22.67,22.69,32400.0,14.3956,14.3956,14.3324,14.345,32400.0
2005-10-06 09:45:00,22.7,22.7,22.63,22.63,22200.0,14.3513,14.3513,14.3071,14.3071,22200.0
2005-10-06 09:50:00,22.63,22.68,22.63,22.66,23800.0,14.3071,14.3387,14.3071,14.326,23800.0
2005-10-06 09:55:00,22.66,22.69,22.61,22.64,32200.0,14.326,14.345,14.2944,14.3134,32200.0
2005-10-06 10:00:00,22.64,22.65,22.63,22.63,57400.0,14.3134,14.3197,14.3071,14.3071,57400.0
2005-10-06 10:05:00,22.63,22.65,22.63,22.63,44800.0,14.3071,14.3197,14.3071,14.3071,44800.0
2005-10-06 10:10:00,22.62,22.66,22.58,22.66,59800.0,14.3008,14.326,14.2755,14.326,59800.0
2005-10-06 10:15:00,22.66,22.67,22.63,22.66,42000.0,14.326,14.3324,14.3071,14.326,42000.0
2005-10-06 10:20:00,22.66,22.66,22.62,22.65,34800.0,14.326,14.326,14.3008,14.3197,34800.0
2005-10-06 10:25:00,22.65,22.67,22.63,22.67,19200.0,14.3197,14.3324,14.3071,14.3324,19200.0
2005-10-06 10:30:00,22.67,22.71,22.65,22.65,39200.0,14.3324,14.3576,14.3197,14.3197,39200.0
2005-10-06 10:35:00,22.65,22.68,22.63,22.63,42200.0,14.3197,14.3387,14.3071,14.3071,42200.0
2005-10-06 10:40:00,22.67,22.68,22.63,22.66,56800.0,14.3324,14.3387,14.3071,14.326,56800.0
2005-10-06 10:45:00,22.66,22.67,22.63,22.64,28400.0,14.326,14.3324,14.3071,14.3134,28400.0
2005-10-06 10:50:00,22.63,22.64,22.62,22.63,26400.0,14.3071,14.3134,14.3008,14.3071,26400.0
2005-10-06 10:55:00,22.64,22.64,22.6,22.61,31400.0,14.3134,14.3134,14.2881,14.2944,31400.0
2005-10-06 11:00:00,22.61,22.65,22.59,22.61,43200.0,14.2944,14.3197,14.2818,14.2944,43200.0
2005-10-06 11:05:00,22.63,22.65,22.62,22.63,17000.0,14.3071,14.3197,14.3008,14.3071,17000.0
2005-10-06 11:10:00,22.63,22.65,22.61,22.63,63200.0,14.3071,14.3197,14.2944,14.3071,63200.0
2005-10-06 11:15:00,22.63,22.67,22.61,22.67,46200.0,14.3071,14.3324,14.2944,14.3324,46200.0
2005-10-06 11:20:00,22.66,22.66,22.61,22.63,30800.0,14.326,14.326,14.2944,14.3071,30800.0
2005-10-06 11:25:00,22.63,22.64,22.61,22.64,44400.0,14.3071,14.3134,14.2944,14.3134,44400.0
2005-10-06 11:30:00,22.64,22.71,22.64,22.7,334800.0,14.3134,14.3576,14.3134,14.3513,334800.0
2005-10-06 11:35:00,22.68,22.7,22.65,22.65,41800.0,14.3387,14.3513,14.3197,14.3197,41800.0
2005-10-06 11:40:00,22.65,22.65,22.61,22.64,27200.0,14.3197,14.3197,14.2944,14.3134,27200.0
2005-10-06 11:45:00,22.63,22.67,22.63,22.65,27200.0,14.3071,14.3324,14.3071,14.3197,27200.0
2005-10-06 11:50:00,22.64,22.64,22.62,22.63,86200.0,14.3134,14.3134,14.3008,14.3071,86200.0
2005-10-06 11:55:00,22.63,22.65,22.62,22.63,29200.0,14.3071,14.3197,14.3008,14.3071,29200.0
2005-10-06 12:00:00,22.62,22.64,22.61,22.63,10600.0,14.3008,14.3134,14.2944,14.3071,10600.0
2005-10-06 12:05:00,22.63,22.66,22.63,22.63,15000.0,14.3071,14.326,14.3071,14.3071,15000.0
2005-10-06 12:10:00,22.63,22.64,22.61,22.61,15200.0,14.3071,14.3134,14.2944,14.2944,15200.0
2005-10-06 12:15:00,22.6,22.61,22.59,22.59,23800.0,14.2881,14.2944,14.2818,14.2818,23800.0
2005-10-06 12:20:00,22.59,22.6,22.59,22.59,12000.0,14.2818,14.2881,14.2818,14.2818,12000.0
2005-10-06 12:25:00,22.59,22.6,22.53,22.54,32800.0,14.2818,14.2881,14.2439,14.2502,32800.0
2005-10-06 12:30:00,22.53,22.56,22.52,22.56,138600.0,14.2439,14.2628,14.2375,14.2628,138600.0
2005-10-06 12:35:00,22.56,22.63,22.56,22.59,27200.0,14.2628,14.3071,14.2628,14.2818,27200.0
2005-10-06 12:40:00,22.59,22.62,22.54,22.62,23200.0,14.2818,14.3008,14.2502,14.3008,23200.0
2005-10-06 12:45:00,22.61,22.63,22.6,22.63,13400.0,14.2944,14.3071,14.2881,14.3071,13400.0
2005-10-06 12:50:00,22.63,22.63,22.6,22.61,10000.0,14.3071,14.3071,14.2881,14.2944,10000.0
2005-10-06 12:55:00,22.6,22.63,22.59,22.6,28200.0,14.2881,14.3071,14.2818,14.2881,28200.0
2005-10-06 13:00:00,22.59,22.63,22.59,22.6,48400.0,14.2818,14.3071,14.2818,14.2881,48400.0
2005-10-06 13:05:00,22.61,22.61,22.6,22.6,7000.0,14.2944,14.2944,14.2881,14.2881,7000.0
2005-10-06 13:10:00,22.6,22.63,22.59,22.61,81800.0,14.2881,14.3071,14.2818,14.2944,81800.0
2005-10-06 13:15:00,22.61,22.61,22.59,22.59,20000.0,14.2944,14.2944,14.2818,14.2818,20000.0
2005-10-06 13:20:00,22.59,22.6,22.57,22.57,21800.0,14.2818,14.2881,14.2691,14.2691,21800.0
2005-10-06 13:25:00,22.57,22.59,22.57,22.59,8200.0,14.2691,14.2818,14.2691,14.2818,8200.0
2005-10-06 13:30:00,22.58,22.58,22.56,22.57,19800.0,14.2755,14.2755,14.2628,14.2691,19800.0
2005-10-06 13:35:00,22.57,22.58,22.56,22.57,11200.0,14.2691,14.2755,14.2628,14.2691,11200.0
2005-10-06 13:40:00,22.57,22.6,22.56,22.58,59800.0,14.2691,14.2881,14.2628,14.2755,59800.0
2005-10-06 13:45:00,22.59,22.63,22.58,22.6,47200.0,14.2818,14.3071,14.2755,14.2881,47200.0
2005-10-06 13:50:00,22.6,22.6,22.56,22.56,30800.0,14.2881,14.2881,14.2628,14.2628,30800.0
2005-10-06 13:55:00,22.56,22.61,22.56,22.61,89200.0,14.2628,14.2944,14.2628,14.2944,89200.0
2005-10-06 14:00:00,22.61,22.61,22.52,22.54,49600.0,14.2944,14.2944,14.2375,14.2502,49600.0
2005-10-06 14:05:00,22.54,22.6,22.54,22.58,56000.0,14.2502,14.2881,14.2502,14.2755,56000.0
2005-10-06 14:10:00,22.57,22.61,22.57,22.59,28200.0,14.2691,14.2944,14.2691,14.2818,28200.0
2005-10-06 14:15:00,22.59,22.63,22.59,22.62,68400.0,14.2818,14.3071,14.2818,14.3008,68400.0
2005-10-06 14:20:00,22.63,22.63,22.57,22.58,78600.0,14.3071,14.3071,14.2691,14.2755,78600.0
2005-10-06 14:25:00,22.58,22.61,22.58,22.6,14400.0,14.2755,14.2944,14.2755,14.2881,14400.0
2005-10-06 14:30:00,22.61,22.63,22.61,22.62,22800.0,14.2944,14.3071,14.2944,14.3008,22800.0
2005-10-06 14:35:00,22.62,22.66,22.59,22.65,52800.0,14.3008,14.326,14.2818,14.3197,52800.0
2005-10-06 14:40:00,22.65,22.65,22.61,22.64,96200.0,14.3197,14.3197,14.2944,14.3134,96200.0
2005-10-06 14:45:00,22.65,22.67,22.64,22.65,15200.0,14.3197,14.3324,14.3134,14.3197,15200.0
2005-10-06 14:50:00,22.66,22.66,22.57,22.63,63600.0,14.326,14.326,14.2691,14.3071,63600.0
2005-10-06 14:55:00,22.63,22.63,22.61,22.62,66600.0,14.3071,14.3071,14.2944,14.3008,66600.0
2005-10-06 15:00:00,22.63,22.63,22.59,22.61,37000.0,14.3071,14.3071,14.2818,14.2944,37000.0
2005-10-06 15:05:00,22.61,22.62,22.56,22.57,37200.0,14.2944,14.3008,14.2628,14.2691,37200.0
2005-10-06 15:10:00,22.57,22.63,22.57,22.63,36800.0,14.2691,14.3071,14.2691,14.3071,36800.0
2005-10-06 15:15:00,22.63,22.63,22.6,22.6,30600.0,14.3071,14.3071,14.2881,14.2881,30600.0
2005-10-06 15:20:00,22.6,22.6,22.56,22.57,47200.0,14.2881,14.2881,14.2628,14.2691,47200.0
2005-10-06 15:25:00,22.57,22.61,22.54,22.55,67000.0,14.2691,14.2944,14.2502,14.2565,67000.0
2005-10-06 15:30:00,22.55,22.56,22.49,22.49,64800.0,14.2565,14.2628,14.2186,14.2186,64800.0
2005-10-06 15:35:00,22.49,22.49,22.43,22.45,82200.0,14.2186,14.2186,14.1806,14.1933,82200.0
2005-10-06 15:40:00,22.45,22.47,22.42,22.47,38400.0,14.1933,14.2059,14.1743,14.2059,38400.0
2005-10-06 15:45:00,22.49,22.62,22.48,22.62,94000.0,14.2186,14.3008,14.2122,14.3008,94000.0
2005-10-06 15:50:00,22.62,22.63,22.55,22.59,58000.0,14.3008,14.3071,14.2565,14.2818,58000.0
2005-10-06 15:55:00,22.58,22.62,22.57,22.57,58400.0,14.2755,14.3008,14.2691,14.2691,58400.0
2005-10-07 09:30:00,22.6,22.6,22.57,22.57,46000.0,14.2881,14.2881,14.2691,14.2691,46000.0
2005-10-07 09:35:00,22.56,22.57,22.46,22.51,34000.0,14.2628,14.2691,14.1996,14.2312,34000.0
2005-10-07 09:40:00,22.52,22.61,22.52,22.54,19400.0,14.2375,14.2944,14.2375,14.2502,19400.0
2005-10-07 09:45:00,22.55,22.6,22.5,22.55,33600.0,14.2565,14.2881,14.2249,14.2565,33600.0
2005-10-07 09:50:00,22.55,22.55,22.49,22.5,36200.0,14.2565,14.2565,14.2186,14.2249,36200.0
2005-10-07 09:55:00,22.5,22.56,22.5,22.53,25800.0,14.2249,14.2628,14.2249,14.2439,25800.0
2005-10-07 10:00:00,22.53,22.54,22.5,22.5,20200.0,14.2439,14.2502,14.2249,14.2249,20200.0
2005-10-07 10:05:00,22.51,22.52,22.47,22.49,51000.0,14.2312,14.2375,14.2059,14.2186,51000.0
2005-10-07 10:10:00,22.5,22.53,22.49,22.49,71200.0,14.2249,14.2439,14.2186,14.2186,71200.0
2005-10-07 10:15:00,22.49,22.54,22.49,22.5,32000.0,14.2186,14.2502,14.2186,14.2249,32000.0
2005-10-07 10:20:00,22.5,22.53,22.45,22.53,22400.0,14.2249,14.2439,14.1933,14.2439,22400.0
2005-10-07 10:25:00,22.52,22.55,22.48,22.48,25200.0,14.2375,14.2565,14.2122,14.2122,25200.0
2005-10-07 10:30:00,22.47,22.5,22.42,22.48,41000.0,14.2059,14.2249,14.1743,14.2122,41000.0
2005-10-07 10:35:00,22.48,22.5,22.48,22.5,18400.0,14.2122,14.2249,14.2122,14.2249,18400.0
2005-10-07 10:40:00,22.5,22.5,22.39,22.42,60000.0,14.2249,14.2249,14.1553,14.1743,60000.0
2005-10-07 10:45:00,22.41,22.41,22.34,22.39,28800.0,14.168,14.168,14.1237,14.1553,28800.0
2005-10-07 10:50:00,22.38,22.43,22.38,22.4,28000.0,14.149,14.1806,14.149,14.1617,28000.0
2005-10-07 10:55:00,22.4,22.42,22.38,22.39,25200.0,14.1617,14.1743,14.149,14.1553,25200.0
2005-10-07 11:00:00,22.39,22.42,22.36,22.42,38000.0,14.1553,14.1743,14.1364,14.1743,38000.0
2005-10-07 11:05:00,22.42,22.42,22.36,22.36,24400.0,14.1743,14.1743,14.1364,14.1364,24400.0
2005-10-07 11:10:00,22.37,22.4,22.37,22.38,28200.0,14.1427,14.1617,14.1427,14.149,28200.0
2005-10-07 11:15:00,22.38,22.39,22.35,22.35,13000.0,14.149,14.1553,14.1301,14.1301,13000.0
2005-10-07 11:20:00,22.35,22.42,22.35,22.42,47200.0,14.1301,14.1743,14.1301,14.1743,47200.0
2005-10-07 11:25:00,22.41,22.43,22.4,22.4,31000.0,14.168,14.1806,14.1617,14.1617,31000.0
2005-10-07 11:30:00,22.4,22.41,22.39,22.4,35600.0,14.1617,14.168,14.1553,14.1617,35600.0
2005-10-07 11:35:00,22.4,22.42,22.4,22.4,50000.0,14.1617,14.1743,14.1617,14.1617,50000.0
2005-10-07 11:40:00,22.4,22.43,22.39,22.43,17200.0,14.1617,14.1806,14.1553,14.1806,17200.0
2005-10-07 11:45:00,22.42,22.42,22.36,22.37,12200.0,14.1743,14.1743,14.1364,14.1427,12200.0
2005-10-07 11:50:00,22.37,22.4,22.34,22.39,32800.0,14.1427,14.1617,14.1237,14.1553,32800.0
2005-10-07 11:55:00,22.39,22.43,22.36,22.36,25800.0,14.1553,14.1806,14.1364,14.1364,25800.0
2005-10-07 12:00:00,22.37,22.38,22.35,22.36,12000.0,14.1427,14.149,14.1301,14.1364,12000.0
2005-10-07 12:05:00,22.36,22.4,22.36,22.38,17800.0,14.1364,14.1617,14.1364,14.149,17800.0
2005-10-07 12:10:00,22.38,22.4,22.37,22.37,20600.0,14.149,14.1617,14.1427,14.1427,20600.0
2005-10-07 12:15:00,22.37,22.39,22.36,22.38,22000.0,14.1427,14.1553,14.1364,14.149,22000.0
2005-10-07 12:20:00,22.38,22.39,22.36,22.38,22400.0,14.149,14.1553,14.1364,14.149,22400.0
2005-10-07 12:25:00,22.39,22.39,22.36,22.37,12800.0,14.1553,14.1553,14.1364,14.1427,12800.0
2005-10-07 12:30:00,22.37,22.37,22.35,22.35,5800.0,14.1427,14.1427,14.1301,14.1301,5800.0
2005-10-07 12:35:00,22.35,22.37,22.34,22.36,25400.0,14.1301,14.1427,14.1237,14.1364,25400.0
2005-10-07 12:40:00,22.36,22.39,22.36,22.37,13600.0,14.1364,14.1553,14.1364,14.1427,13600.0
2005-10-07 12:45:00,22.37,22.39,22.36,22.38,21400.0,14.1427,14.1553,14.1364,14.149,21400.0
2005-10-07 12:50:00,22.38,22.4,22.38,22.4,34000.0,14.149,14.1617,14.149,14.1617,34000.0
2005-10-07 12:55:00,22.4,22.45,22.4,22.43,53600.0,14.1617,14.1933,14.1617,14.1806,53600.0
2005-10-07 13:00:00,22.44,22.44,22.42,22.43,18000.0,14.187,14.187,14.1743,14.1806,18000.0
2005-10-07 13:05:00,22.45,22.47,22.43,22.46,13000.0,14.1933,14.2059,14.1806,14.1996,13000.0
2005-10-07 13:10:00,22.47,22.49,22.47,22.48,21200.0,14.2059,14.2186,14.2059,14.2122,21200.0
2005-10-07 13:15:00,22.48,22.5,22.48,22.5,12400.0,14.2122,14.2249,14.2122,14.2249,12400.0
2005-10-07 13:20:00,22.5,22.51,22.5,22.5,32000.0,14.2249,14.2312,14.2249,14.2249,32000.0
2005-10-07 13:25:00,22.5,22.55,22.5,22.53,58200.0,14.2249,14.2565,14.2249,14.2439,58200.0
2005-10-07 13:30:00,22.53,22.54,22.52,22.53,36800.0,14.2439,14.2502,14.2375,14.2439,36800.0
2005-10-07 13:35:00,22.53,22.54,22.52,22.54,18400.0,14.2439,14.2502,14.2375,14.2502,18400.0
2005-10-07 13:40:00,22.54,22.54,22.53,22.54,37000.0,14.2502,14.2502,14.2439,14.2502,37000.0
2005-10-07 13:45:00,22.54,22.59,22.54,22.57,63400.0,14.2502,14.2818,14.2502,14.2691,63400.0
2005-10-07 13:50:00,22.56,22.56,22.54,22.54,39400.0,14.2628,14.2628,14.2502,14.2502,39400.0
2005-10-07 13:55:00,22.53,22.54,22.52,22.54,20200.0,14.2439,14.2502,14.2375,14.2502,20200.0
2005-10-07 14:00:00,22.54,22.54,22.54,22.54,10200.0,14.2502,14.2502,14.2502,14.2502,10200.0
2005-10-07 14:05:00,22.53,22.58,22.5,22.56,73600.0,14.2439,14.2755,14.2249,14.2628,73600.0
2005-10-07 14:10:00,22.56,22.56,22.52,22.53,65600.0,14.2628,14.2628,14.2375,14.2439,65600.0
2005-10-07 14:15:00,22.52,22.52,22.49,22.49,11800.0,14.2375,14.2375,14.2186,14.2186,11800.0
2005-10-07 14:20:00,22.49,22.5,22.48,22.49,6200.0,14.2186,14.2249,14.2122,14.2186,6200.0
2005-10-07 14:25:00,22.49,22.5,22.48,22.49,8600.0,14.2186,14.2249,14.2122,14.2186,8600.0
2005-10-07 14:30:00,22.49,22.5,22.49,22.49,11200.0,14.2186,14.2249,14.2186,14.2186,11200.0
2005-10-07 14:35:00,22.49,22.5,22.48,22.5,8600.0,14.2186,14.2249,14.2122,14.2249,8600.0
2005-10-07 14:40:00,22.5,22.51,22.48,22.51,20800.0,14.2249,14.2312,14.2122,14.2312,20800.0
2005-10-07 14:45:00,22.5,22.53,22.49,22.52,24400.0,14.2249,14.2439,14.2186,14.2375,24400.0
2005-10-07 14:50:00,22.52,22.54,22.49,22.5,18400.0,14.2375,14.2502,14.2186,14.2249,18400.0
2005-10-07 14:55:00,22.5,22.52,22.49,22.5,12200.0,14.2249,14.2375,14.2186,14.2249,12200.0
2005-10-07 15:00:00,22.5,22.5,22.45,22.49,19800.0,14.2249,14.2249,14.1933,14.2186,19800.0
2005-10-07 15:05:00,22.49,22.49,22.46,22.49,30600.0,14.2186,14.2186,14.1996,14.2186,30600.0
2005-10-07 15:10:00,22.49,22.49,22.47,22.47,17400.0,14.2186,14.2186,14.2059,14.2059,17400.0
2005-10-07 15:15:00,22.48,22.5,22.48,22.49,31400.0,14.2122,14.2249,14.2122,14.2186,31400.0
2005-10-07 15:20:00,22.5,22.5,22.48,22.48,19600.0,14.2249,14.2249,14.2122,14.2122,19600.0
2005-10-07 15:25:00,22.48,22.49,22.47,22.47,17000.0,14.2122,14.2186,14.2059,14.2059,17000.0
2005-10-07 15:30:00,22.47,22.49,22.47,22.48,12800.0,14.2059,14.2186,14.2059,14.2122,12800.0
2005-10-07 15:35:00,22.47,22.51,22.47,22.5,30000.0,14.2059,14.2312,14.2059,14.2249,30000.0
2005-10-07 15:40:00,22.5,22.5,22.48,22.5,27000.0,14.2249,14.2249,14.2122,14.2249,27000.0
2005-10-07 15:45:00,22.5,22.53,22.5,22.53,43800.0,14.2249,14.2439,14.2249,14.2439,43800.0
2005-10-07 15:50:00,22.53,22.54,22.52,22.53,22200.0,14.2439,14.2502,14.2375,14.2439,22200.0
2005-10-07 15:55:00,22.52,22.53,22.52,22.53,39000.0,14.2375,14.2439,14.2375,14.2439,39000.0
2005-10-10 09:30:00,22.48,22.49,22.48,22.48,22000.0,14.2122,14.2186,14.2122,14.2122,22000.0
2005-10-10 09:35:00,22.49,22.67,22.49,22.67,40200.0,14.2186,14.3324,14.2186,14.3324,40200.0
2005-10-10 09:40:00,22.67,22.68,22.55,22.61,37400.0,14.3324,14.3387,14.2565,14.2944,37400.0
2005-10-10 09:45:00,22.62,22.68,22.57,22.65,10200.0,14.3008,14.3387,14.2691,14.3197,10200.0
2005-10-10 09:50:00,22.65,22.66,22.6,22.61,18800.0,14.3197,14.326,14.2881,14.2944,18800.0
2005-10-10 09:55:00,22.61,22.67,22.59,22.61,16000.0,14.2944,14.3324,14.2818,14.2944,16000.0
2005-10-10 10:00:00,22.6,22.63,22.52,22.58,22800.0,14.2881,14.3071,14.2375,14.2755,22800.0
2005-10-10 10:05:00,22.59,22.65,22.57,22.6,18600.0,14.2818,14.3197,14.2691,14.2881,18600.0
2005-10-10 10:10:00,22.59,22.59,22.52,22.57,22600.0,14.2818,14.2818,14.2375,14.2691,22600.0
2005-10-10 10:15:00,22.57,22.58,22.54,22.57,10400.0,14.2691,14.2755,14.2502,14.2691,10400.0
2005-10-10 10:20:00,22.57,22.6,22.57,22.6,24200.0,14.2691,14.2881,14.2691,14.2881,24200.0
2005-10-10 10:25:00,22.6,22.61,22.58,22.58,17600.0,14.2881,14.2944,14.2755,14.2755,17600.0
2005-10-10 10:30:00,22.59,22.6,22.59,22.6,10200.0,14.2818,14.2881,14.2818,14.2881,10200.0
2005-10-10 10:35:00,22.6,22.6,22.57,22.59,18000.0,14.2881,14.2881,14.2691,14.2818,18000.0
2005-10-10 10:40:00,22.58,22.61,22.58,22.6,20400.0,14.2755,14.2944,14.2755,14.2881,20400.0
2005-10-10 10:45:00,22.6,22.66,22.59,22.61,21800.0,14.2881,14.326,14.2818,14.2944,21800.0
2005-10-10 10:50:00,22.61,22.61,22.59,22.61,15000.0,14.2944,14.2944,14.2818,14.2944,15000.0
2005-10-10 10:55:00,22.61,22.62,22.57,22.59,14800.0,14.2944,14.3008,14.2691,14.2818,14800.0
2005-10-10 11:00:00,22.59,22.64,22.59,22.63,69200.0,14.2818,14.3134,14.2818,14.3071,69200.0
2005-10-10 11:05:00,22.63,22.66,22.62,22.62,42000.0,14.3071,14.326,14.3008,14.3008,42000.0
2005-10-10 11:10:00,22.63,22.64,22.62,22.63,25000.0,14.3071,14.3134,14.3008,14.3071,25000.0
2005-10-10 11:15:00,22.62,22.62,22.6,22.6,8600.0,14.3008,14.3008,14.2881,14.2881,8600.0
2005-10-10 11:20:00,22.6,22.63,22.59,22.62,56600.0,14.2881,14.3071,14.2818,14.3008,56600.0
2005-10-10 11:25:00,22.61,22.64,22.61,22.61,36600.0,14.2944,14.3134,14.2944,14.2944,36600.0
2005-10-10 11:30:00,22.61,22.61,22.58,22.58,43600.0,14.2944,14.2944,14.2755,14.2755,43600.0
2005-10-10 11:35:00,22.58,22.6,22.58,22.58,16800.0,14.2755,14.2881,14.2755,14.2755,16800.0
2005-10-10 11:40:00,22.58,22.59,22.55,22.57,32000.0,14.2755,14.2818,14.2565,14.2691,32000.0
2005-10-10 11:45:00,22.57,22.57,22.55,22.56,9800.0,14.2691,14.2691,14.2565,14.2628,9800.0
2005-10-10 11:50:00,22.56,22.59,22.55,22.57,16200.0,14.2628,14.2818,14.2565,14.2691,16200.0
2005-10-10 11:55:00,22.56,22.58,22.56,22.57,4200.0,14.2628,14.2755,14.2628,14.2691,4200.0
2005-10-10 12:00:00,22.58,22.59,22.57,22.58,12800.0,14.2755,14.2818,14.2691,14.2755,12800.0
2005-10-10 12:05:00,22.58,22.59,22.57,22.58,4400.0,14.2755,14.2818,14.2691,14.2755,4400.0
2005-10-10 12:10:00,22.58,22.59,22.57,22.57,7400.0,14.2755,14.2818,14.2691,14.2691,7400.0
2005-10-10 12:15:00,22.57,22.57,22.56,22.57,4800.0,14.2691,14.2691,14.2628,14.2691,4800.0
2005-10-10 12:20:00,22.57,22.6,22.57,22.58,7800.0,14.2691,14.2881,14.2691,14.2755,7800.0
2005-10-10 12:25:00,22.58,22.58,22.56,22.56,9400.0,14.2755,14.2755,14.2628,14.2628,9400.0
2005-10-10 12:30:00,22.56,22.57,22.56,22.57,3400.0,14.2628,14.2691,14.2628,14.2691,3400.0
2005-10-10 12:35:00,22.56,22.57,22.56,22.57,4600.0,14.2628,14.2691,14.2628,14.2691,4600.0
2005-10-10 12:40:00,22.57,22.59,22.57,22.58,12000.0,14.2691,14.2818,14.2691,14.2755,12000.0
2005-10-10 12:45:00,22.58,22.6,22.57,22.59,9400.0,14.2755,14.2881,14.2691,14.2818,9400.0
2005-10-10 12:50:00,22.59,22.62,22.59,22.6,54400.0,14.2818,14.3008,14.2818,14.2881,54400.0
2005-10-10 12:55:00,22.6,22.6,22.58,22.58,6400.0,14.2881,14.2881,14.2755,14.2755,6400.0
2005-10-10 13:00:00,22.59,22.59,22.58,22.58,2800.0,14.2818,14.2818,14.2755,14.2755,2800.0
2005-10-10 13:05:00,22.58,22.59,22.57,22.58,7600.0,14.2755,14.2818,14.2691,14.2755,7600.0
2005-10-10 13:10:00,22.58,22.58,22.57,22.57,6000.0,14.2755,14.2755,14.2691,14.2691,6000.0
2005-10-10 13:15:00,22.57,22.6,22.57,22.58,14400.0,14.2691,14.2881,14.2691,14.2755,14400.0
2005-10-10 13:20:00,22.58,22.58,22.57,22.57,9400.0,14.2755,14.2755,14.2691,14.2691,9400.0
2005-10-10 13:25:00,22.57,22.58,22.57,22.58,3600.0,14.2691,14.2755,14.2691,14.2755,3600.0
2005-10-10 13:30:00,22.58,22.58,22.57,22.58,10200.0,14.2755,14.2755,14.2691,14.2755,10200.0
2005-10-10 13:35:00,22.58,22.58,22.56,22.56,13400.0,14.2755,14.2755,14.2628,14.2628,13400.0
2005-10-10 13:40:00,22.56,22.56,22.55,22.56,10000.0,14.2628,14.2628,14.2565,14.2628,10000.0
2005-10-10 13:45:00,22.55,22.55,22.53,22.54,16400.0,14.2565,14.2565,14.2439,14.2502,16400.0
2005-10-10 13:50:00,22.53,22.54,22.52,22.52,7200.0,14.2439,14.2502,14.2375,14.2375,7200.0
2005-10-10 13:55:00,22.52,22.52,22.5,22.51,9200.0,14.2375,14.2375,14.2249,14.2312,9200.0
2005-10-10 14:00:00,22.51,22.51,22.5,22.5,13600.0,14.2312,14.2312,14.2249,14.2249,13600.0
2005-10-10 14:05:00,22.5,22.5,22.48,22.48,15000.0,14.2249,14.2249,14.2122,14.2122,15000.0
2005-10-10 14:10:00,22.49,22.49,22.48,22.49,6600.0,14.2186,14.2186,14.2122,14.2186,6600.0
2005-10-10 14:15:00,22.49,22.49,22.46,22.46,9600.0,14.2186,14.2186,14.1996,14.1996,9600.0
2005-10-10 14:20:00,22.46,22.47,22.41,22.41,18000.0,14.1996,14.2059,14.168,14.168,18000.0
2005-10-10 14:25:00,22.41,22.42,22.39,22.39,25800.0,14.168,14.1743,14.1553,14.1553,25800.0
2005-10-10 14:30:00,22.4,22.42,22.4,22.42,11400.0,14.1617,14.1743,14.1617,14.1743,11400.0
2005-10-10 14:35:00,22.42,22.43,22.39,22.39,11000.0,14.1743,14.1806,14.1553,14.1553,11000.0
2005-10-10 14:40:00,22.39,22.39,22.37,22.39,7600.0,14.1553,14.1553,14.1427,14.1553,7600.0
2005-10-10 14:45:00,22.38,22.41,22.37,22.39,36200.0,14.149,14.168,14.1427,14.1553,36200.0
2005-10-10 14:50:00,22.39,22.46,22.36,22.44,29200.0,14.1553,14.1996,14.1364,14.187,29200.0
2005-10-10 14:55:00,22.44,22.45,22.43,22.43,22400.0,14.187,14.1933,14.1806,14.1806,22400.0
2005-10-10 15:00:00,22.43,22.47,22.43,22.46,22400.0,14.1806,14.2059,14.1806,14.1996,22400.0
2005-10-10 15:05:00,22.46,22.49,22.45,22.48,30200.0,14.1996,14.2186,14.1933,14.2122,30200.0
2005-10-10 15:10:00,22.48,22.5,22.47,22.47,24600.0,14.2122,14.2249,14.2059,14.2059,24600.0
2005-10-10 15:15:00,22.48,22.49,22.46,22.48,17400.0,14.2122,14.2186,14.1996,14.2122,17400.0
2005-10-10 15:20:00,22.48,22.5,22.48,22.5,24200.0,14.2122,14.2249,14.2122,14.2249,24200.0
2005-10-10 15:25:00,22.5,22.5,22.48,22.48,29400.0,14.2249,14.2249,14.2122,14.2122,29400.0
2005-10-10 15:30:00,22.48,22.48,22.45,22.48,37400.0,14.2122,14.2122,14.1933,14.2122,37400.0
2005-10-10 15:35:00,22.48,22.52,22.48,22.52,35600.0,14.2122,14.2375,14.2122,14.2375,35600.0
2005-10-10 15:40:00,22.51,22.51,22.46,22.46,40000.0,14.2312,14.2312,14.1996,14.1996,40000.0
2005-10-10 15:45:00,22.46,22.48,22.46,22.46,40600.0,14.1996,14.2122,14.1996,14.1996,40600.0
2005-10-10 15:50:00,22.46,22.5,22.45,22.48,52000.0,14.1996,14.2249,14.1933,14.2122,52000.0
2005-10-10 15:55:00,22.48,22.5,22.47,22.48,142600.0,14.2122,14.2249,14.2059,14.2122,142600.0
2005-10-11 09:30:00,22.47,22.5,22.43,22.5,35600.0,14.2059,14.2249,14.1806,14.2249,35600.0
2005-10-11 09:35:00,22.5,22.54,22.47,22.53,10600.0,14.2249,14.2502,14.2059,14.2439,10600.0
2005-10-11 09:40:00,22.54,22.61,22.54,22.6,19800.0,14.2502,14.2944,14.2502,14.2881,19800.0
2005-10-11 09:45:00,22.6,22.63,22.6,22.61,15800.0,14.2881,14.3071,14.2881,14.2944,15800.0
2005-10-11 09:50:00,22.61,22.61,22.57,22.57,9600.0,14.2944,14.2944,14.2691,14.2691,9600.0
2005-10-11 09:55:00,22.54,22.59,22.53,22.58,18400.0,14.2502,14.2818,14.2439,14.2755,18400.0
2005-10-11 10:00:00,22.59,22.6,22.53,22.53,34400.0,14.2818,14.2881,14.2439,14.2439,34400.0
2005-10-11 10:05:00,22.54,22.54,22.5,22.5,15800.0,14.2502,14.2502,14.2249,14.2249,15800.0
2005-10-11 10:10:00,22.5,22.52,22.49,22.49,14600.0,14.2249,14.2375,14.2186,14.2186,14600.0
2005-10-11 10:15:00,22.5,22.5,22.46,22.46,125400.0,14.2249,14.2249,14.1996,14.1996,125400.0
2005-10-11 10:20:00,22.47,22.5,22.45,22.46,7200.0,14.2059,14.2249,14.1933,14.1996,7200.0
2005-10-11 10:25:00,22.46,22.55,22.46,22.54,97800.0,14.1996,14.2565,14.1996,14.2502,97800.0
2005-10-11 10:30:00,22.55,22.56,22.55,22.55,41000.0,14.2565,14.2628,14.2565,14.2565,41000.0
2005-10-11 10:35:00,22.55,22.55,22.53,22.54,30400.0,14.2565,14.2565,14.2439,14.2502,30400.0
2005-10-11 10:40:00,22.54,22.54,22.5,22.52,23000.0,14.2502,14.2502,14.2249,14.2375,23000.0
2005-10-11 10:45:00,22.52,22.54,22.5,22.51,26800.0,14.2375,14.2502,14.2249,14.2312,26800.0
2005-10-11 10:50:00,22.52,22.53,22.47,22.48,17600.0,14.2375,14.2439,14.2059,14.2122,17600.0
2005-10-11 10:55:00,22.47,22.5,22.47,22.49,8400.0,14.2059,14.2249,14.2059,14.2186,8400.0
2005-10-11 11:00:00,22.49,22.49,22.45,22.48,22800.0,14.2186,14.2186,14.1933,14.2122,22800.0
2005-10-11 11:05:00,22.48,22.48,22.43,22.46,26000.0,14.2122,14.2122,14.1806,14.1996,26000.0
2005-10-11 11:10:00,22.46,22.46,22.42,22.42,30200.0,14.1996,14.1996,14.1743,14.1743,30200.0
2005-10-11 11:15:00,22.43,22.46,22.41,22.46,15000.0,14.1806,14.1996,14.168,14.1996,15000.0
2005-10-11 11:20:00,22.46,22.46,22.44,22.45,11200.0,14.1996,14.1996,14.187,14.1933,11200.0
2005-10-11 11:25:00,22.45,22.45,22.38,22.4,20200.0,14.1933,14.1933,14.149,14.1617,20200.0
2005-10-11 11:30:00,22.4,22.4,22.35,22.35,33600.0,14.1617,14.1617,14.1301,14.1301,33600.0
2005-10-11 11:35:00,22.35,22.38,22.35,22.36,12400.0,14.1301,14.149,14.1301,14.1364,12400.0
2005-10-11 11:40:00,22.36,22.39,22.36,22.38,8200.0,14.1364,14.1553,14.1364,14.149,8200.0
2005-10-11 11:45:00,22.38,22.4,22.36,22.36,9600.0,14.149,14.1617,14.1364,14.1364,9600.0
2005-10-11 11:50:00,22.35,22.38,22.35,22.38,6000.0,14.1301,14.149,14.1301,14.149,6000.0
2005-10-11 11:55:00,22.38,22.39,22.35,22.39,9800.0,14.149,14.1553,14.1301,14.1553,9800.0
2005-10-11 12:00:00,22.39,22.4,22.38,22.4,18800.0,14.1553,14.1617,14.149,14.1617,18800.0
2005-10-11 12:05:00,22.39,22.4,22.39,22.4,14600.0,14.1553,14.1617,14.1553,14.1617,14600.0
2005-10-11 12:10:00,22.4,22.4,22.36,22.38,36800.0,14.1617,14.1617,14.1364,14.149,36800.0
2005-10-11 12:15:00,22.38,22.39,22.33,22.35,20600.0,14.149,14.1553,14.1174,14.1301,20600.0
2005-10-11 12:20:00,22.35,22.38,22.35,22.38,29400.0,14.1301,14.149,14.1301,14.149,29400.0
2005-10-11 12:25:00,22.36,22.36,22.35,22.36,9200.0,14.1364,14.1364,14.1301,14.1364,9200.0
2005-10-11 12:30:00,22.36,22.37,22.35,22.35,13600.0,14.1364,14.1427,14.1301,14.1301,13600.0
2005-10-11 12:35:00,22.35,22.39,22.35,22.39,38000.0,14.1301,14.1553,14.1301,14.1553,38000.0
2005-10-11 12:40:00,22.39,22.4,22.37,22.4,15800.0,14.1553,14.1617,14.1427,14.1617,15800.0
2005-10-11 12:45:00,22.4,22.41,22.4,22.41,10800.0,14.1617,14.168,14.1617,14.168,10800.0
2005-10-11 12:50:00,22.4,22.4,22.38,22.39,16200.0,14.1617,14.1617,14.149,14.1553,16200.0
2005-10-11 12:55:00,22.38,22.38,22.36,22.36,10600.0,14.149,14.149,14.1364,14.1364,10600.0
2005-10-11 13:00:00,22.36,22.37,22.35,22.36,9200.0,14.1364,14.1427,14.1301,14.1364,9200.0
2005-10-11 13:05:00,22.37,22.38,22.36,22.38,47400.0,14.1427,14.149,14.1364,14.149,47400.0
2005-10-11 13:10:00,22.38,22.39,22.38,22.39,44400.0,14.149,14.1553,14.149,14.1553,44400.0
2005-10-11 13:15:00,22.39,22.39,22.37,22.39,9000.0,14.1553,14.1553,14.1427,14.1553,9000.0
2005-10-11 13:20:00,22.39,22.41,22.39,22.41,6800.0,14.1553,14.168,14.1553,14.168,6800.0
2005-10-11 13:25:00,22.41,22.42,22.41,22.42,11800.0,14.168,14.1743,14.168,14.1743,11800.0
2005-10-11 13:30:00,22.42,22.47,22.42,22.47,36400.0,14.1743,14.2059,14.1743,14.2059,36400.0
2005-10-11 13:35:00,22.47,22.48,22.46,22.46,39800.0,14.2059,14.2122,14.1996,14.1996,39800.0
2005-10-11 13:40:00,22.46,22.46,22.43,22.43,37600.0,14.1996,14.1996,14.1806,14.1806,37600.0
2005-10-11 13:45:00,22.43,22.43,22.42,22.43,254600.0,14.1806,14.1806,14.1743,14.1806,254600.0
2005-10-11 13:50:00,22.43,22.43,22.42,22.43,18800.0,14.1806,14.1806,14.1743,14.1806,18800.0
2005-10-11 13:55:00,22.43,22.47,22.42,22.45,53000.0,14.1806,14.2059,14.1743,14.1933,53000.0
2005-10-11 14:00:00,22.44,22.45,22.42,22.43,43200.0,14.187,14.1933,14.1743,14.1806,43200.0
2005-10-11 14:05:00,22.43,22.47,22.4,22.47,67000.0,14.1806,14.2059,14.1617,14.2059,67000.0
2005-10-11 14:10:00,22.46,22.53,22.45,22.5,133400.0,14.1996,14.2439,14.1933,14.2249,133400.0
2005-10-11 14:15:00,22.5,22.57,22.5,22.5,153800.0,14.2249,14.2691,14.2249,14.2249,153800.0
2005-10-11 14:20:00,22.5,22.56,22.5,22.56,24000.0,14.2249,14.2628,14.2249,14.2628,24000.0
2005-10-11 14:25:00,22.55,22.56,22.53,22.53,95200.0,14.2565,14.2628,14.2439,14.2439,95200.0
2005-10-11 14:30:00,22.54,22.54,22.5,22.5,62000.0,14.2502,14.2502,14.2249,14.2249,62000.0
2005-10-11 14:35:00,22.5,22.5,22.47,22.47,48400.0,14.2249,14.2249,14.2059,14.2059,48400.0
2005-10-11 14:40:00,22.47,22.5,22.44,22.5,51600.0,14.2059,14.2249,14.187,14.2249,51600.0
2005-10-11 14:45:00,22.5,22.5,22.48,22.48,13000.0,14.2249,14.2249,14.2122,14.2122,13000.0
2005-10-11 14:50:00,22.49,22.51,22.45,22.49,38000.0,14.2186,14.2312,14.1933,14.2186,38000.0
2005-10-11 14:55:00,22.49,22.49,22.45,22.49,62400.0,14.2186,14.2186,14.1933,14.2186,62400.0
2005-10-11 15:00:00,22.49,22.52,22.48,22.49,53800.0,14.2186,14.2375,14.2122,14.2186,53800.0
2005-10-11 15:05:00,22.49,22.5,22.48,22.49,42800.0,14.2186,14.2249,14.2122,14.2186,42800.0
2005-10-11 15:10:00,22.48,22.56,22.48,22.51,36600.0,14.2122,14.2628,14.2122,14.2312,36600.0
2005-10-11 15:15:00,22.51,22.52,22.5,22.5,32600.0,14.2312,14.2375,14.2249,14.2249,32600.0
2005-10-11 15:20:00,22.51,22.51,22.41,22.43,68800.0,14.2312,14.2312,14.168,14.1806,68800.0
2005-10-11 15:25:00,22.43,22.47,22.43,22.44,28000.0,14.1806,14.2059,14.1806,14.187,28000.0
2005-10-11 15:30:00,22.44,22.44,22.4,22.41,32800.0,14.187,14.187,14.1617,14.168,32800.0
2005-10-11 15:35:00,22.41,22.5,22.4,22.42,47400.0,14.168,14.2249,14.1617,14.1743,47400.0
2005-10-11 15:40:00,22.42,22.45,22.42,22.45,45600.0,14.1743,14.1933,14.1743,14.1933,45600.0
2005-10-11 15:45:00,22.44,22.47,22.43,22.43,26400.0,14.187,14.2059,14.1806,14.1806,26400.0
2005-10-11 15:50:00,22.46,22.46,22.39,22.41,37400.0,14.1996,14.1996,14.1553,14.168,37400.0
2005-10-11 15:55:00,22.4,22.41,22.39,22.41,31400.0,14.1617,14.168,14.1553,14.168,31400.0
2005-10-12 09:30:00,22.43,22.5,22.41,22.45,45600.0,14.1806,14.2249,14.168,14.1933,45600.0
2005-10-12 09:35:00,22.49,22.53,22.47,22.53,12600.0,14.2186,14.2439,14.2059,14.2439,12600.0
2005-10-12 09:40:00,22.52,22.53,22.4,22.49,18400.0,14.2375,14.2439,14.1617,14.2186,18400.0
2005-10-12 09:45:00,22.52,22.55,22.48,22.49,43600.0,14.2375,14.2565,14.2122,14.2186,43600.0
2005-10-12 09:50:00,22.49,22.53,22.48,22.52,11800.0,14.2186,14.2439,14.2122,14.2375,11800.0
2005-10-12 09:55:00,22.51,22.54,22.51,22.53,20200.0,14.2312,14.2502,14.2312,14.2439,20200.0
2005-10-12 10:00:00,22.53,22.54,22.5,22.5,24000.0,14.2439,14.2502,14.2249,14.2249,24000.0
2005-10-12 10:05:00,22.5,22.5,22.47,22.49,18800.0,14.2249,14.2249,14.2059,14.2186,18800.0
2005-10-12 10:10:00,22.49,22.5,22.47,22.49,13800.0,14.2186,14.2249,14.2059,14.2186,13800.0
2005-10-12 10:15:00,22.5,22.53,22.47,22.52,23600.0,14.2249,14.2439,14.2059,14.2375,23600.0
2005-10-12 10:20:00,22.52,22.52,22.45,22.46,9000.0,14.2375,14.2375,14.1933,14.1996,9000.0
2005-10-12 10:25:00,22.45,22.47,22.41,22.47,17600.0,14.1933,14.2059,14.168,14.2059,17600.0
2005-10-12 10:30:00,22.46,22.47,22.41,22.43,17000.0,14.1996,14.2059,14.168,14.1806,17000.0
2005-10-12 10:35:00,22.42,22.43,22.4,22.4,12400.0,14.1743,14.1806,14.1617,14.1617,12400.0
2005-10-12 10:40:00,22.39,22.47,22.39,22.45,23000.0,14.1553,14.2059,14.1553,14.1933,23000.0
2005-10-12 10:45:00,22.45,22.46,22.42,22.43,11600.0,14.1933,14.1996,14.1743,14.1806,11600.0
2005-10-12 10:50:00,22.41,22.41,22.34,22.34,14000.0,14.168,14.168,14.1237,14.1237,14000.0
2005-10-12 10:55:00,22.34,22.38,22.33,22.36,9200.0,14.1237,14.149,14.1174,14.1364,9200.0
2005-10-12 11:00:00,22.38,22.38,22.34,22.35,16000.0,14.149,14.149,14.1237,14.1301,16000.0
2005-10-12 11:05:00,22.36,22.39,22.33,22.38,13400.0,14.1364,14.1553,14.1174,14.149,13400.0
2005-10-12 11:10:00,22.38,22.42,22.37,22.41,63800.0,14.149,14.1743,14.1427,14.168,63800.0
2005-10-12 11:15:00,22.4,22.42,22.38,22.4,24800.0,14.1617,14.1743,14.149,14.1617,24800.0
2005-10-12 11:20:00,22.4,22.45,22.4,22.43,11800.0,14.1617,14.1933,14.1617,14.1806,11800.0
2005-10-12 11:25:00,22.43,22.43,22.42,22.43,24200.0,14.1806,14.1806,14.1743,14.1806,24200.0
2005-10-12 11:30:00,22.43,22.43,22.4,22.42,15800.0,14.1806,14.1806,14.1617,14.1743,15800.0
2005-10-12 11:35:00,22.41,22.42,22.36,22.37,12600.0,14.168,14.1743,14.1364,14.1427,12600.0
2005-10-12 11:40:00,22.37,22.37,22.34,22.35,14400.0,14.1427,14.1427,14.1237,14.1301,14400.0
2005-10-12 11:45:00,22.35,22.36,22.31,22.32,23400.0,14.1301,14.1364,14.1048,14.1111,23400.0
2005-10-12 11:50:00,22.31,22.36,22.31,22.36,21000.0,14.1048,14.1364,14.1048,14.1364,21000.0
2005-10-12 11:55:00,22.36,22.36,22.32,22.34,27200.0,14.1364,14.1364,14.1111,14.1237,27200.0
2005-10-12 12:00:00,22.33,22.35,22.28,22.34,64200.0,14.1174,14.1301,14.0858,14.1237,64200.0
2005-10-12 12:05:00,22.35,22.39,22.34,22.38,22200.0,14.1301,14.1553,14.1237,14.149,22200.0
2005-10-12 12:10:00,22.37,22.39,22.35,22.36,7800.0,14.1427,14.1553,14.1301,14.1364,7800.0
2005-10-12 12:15:00,22.36,22.42,22.36,22.41,19200.0,14.1364,14.1743,14.1364,14.168,19200.0
2005-10-12 12:20:00,22.41,22.41,22.39,22.4,8000.0,14.168,14.168,14.1553,14.1617,8000.0
2005-10-12 12:25:00,22.39,22.39,22.37,22.39,6200.0,14.1553,14.1553,14.1427,14.1553,6200.0
2005-10-12 12:30:00,22.38,22.39,22.34,22.36,52200.0,14.149,14.1553,14.1237,14.1364,52200.0
2005-10-12 12:35:00,22.37,22.38,22.33,22.33,5200.0,14.1427,14.149,14.1174,14.1174,5200.0
2005-10-12 12:40:00,22.33,22.33,22.3,22.33,13000.0,14.1174,14.1174,14.0984,14.1174,13000.0
2005-10-12 12:45:00,22.32,22.33,22.27,22.27,48400.0,14.1111,14.1174,14.0795,14.0795,48400.0
2005-10-12 12:50:00,22.27,22.29,22.24,22.25,76600.0,14.0795,14.0921,14.0605,14.0668,76600.0
2005-10-12 12:55:00,22.27,22.3,22.27,22.29,29800.0,14.0795,14.0984,14.0795,14.0921,29800.0
2005-10-12 13:00:00,22.28,22.29,22.27,22.29,35600.0,14.0858,14.0921,14.0795,14.0921,35600.0
2005-10-12 13:05:00,22.29,22.3,22.28,22.3,11200.0,14.0921,14.0984,14.0858,14.0984,11200.0
2005-10-12 13:10:00,22.3,22.31,22.28,22.3,11000.0,14.0984,14.1048,14.0858,14.0984,11000.0
2005-10-12 13:15:00,22.3,22.33,22.3,22.33,15200.0,14.0984,14.1174,14.0984,14.1174,15200.0
2005-10-12 13:20:00,22.34,22.35,22.32,22.32,13200.0,14.1237,14.1301,14.1111,14.1111,13200.0
2005-10-12 13:25:00,22.32,22.32,22.28,22.29,9400.0,14.1111,14.1111,14.0858,14.0921,9400.0
2005-10-12 13:30:00,22.29,22.3,22.28,22.28,7600.0,14.0921,14.0984,14.0858,14.0858,7600.0
2005-10-12 13:35:00,22.28,22.32,22.28,22.31,11400.0,14.0858,14.1111,14.0858,14.1048,11400.0
2005-10-12 13:40:00,22.31,22.31,22.27,22.28,13200.0,14.1048,14.1048,14.0795,14.0858,13200.0
2005-10-12 13:45:00,22.28,22.31,22.27,22.28,28600.0,14.0858,14.1048,14.0795,14.0858,28600.0
2005-10-12 13:50:00,22.27,22.3,22.26,22.29,19400.0,14.0795,14.0984,14.0732,14.0921,19400.0
2005-10-12 13:55:00,22.29,22.31,22.29,22.3,10400.0,14.0921,14.1048,14.0921,14.0984,10400.0
2005-10-12 14:00:00,22.3,22.33,22.29,22.31,28200.0,14.0984,14.1174,14.0921,14.1048,28200.0
2005-10-12 14:05:00,22.3,22.3,22.28,22.28,13800.0,14.0984,14.0984,14.0858,14.0858,13800.0
2005-10-12 14:10:00,22.28,22.3,22.22,22.24,27200.0,14.0858,14.0984,14.0479,14.0605,27200.0
2005-10-12 14:15:00,22.24,22.27,22.22,22.27,16200.0,14.0605,14.0795,14.0479,14.0795,16200.0
2005-10-12 14:20:00,22.26,22.27,22.21,22.25,30600.0,14.0732,14.0795,14.0415,14.0668,30600.0
2005-10-12 14:25:00,22.23,22.27,22.21,22.26,42400.0,14.0542,14.0795,14.0415,14.0732,42400.0
2005-10-12 14:30:00,22.27,22.28,22.24,22.24,21600.0,14.0795,14.0858,14.0605,14.0605,21600.0
2005-10-12 14:35:00,22.25,22.28,22.25,22.28,23600.0,14.0668,14.0858,14.0668,14.0858,23600.0
2005-10-12 14:40:00,22.28,22.32,22.25,22.32,40400.0,14.0858,14.1111,14.0668,14.1111,40400.0
2005-10-12 14:45:00,22.34,22.34,22.29,22.29,32200.0,14.1237,14.1237,14.0921,14.0921,32200.0
2005-10-12 14:50:00,22.25,22.29,22.25,22.29,40600.0,14.0668,14.0921,14.0668,14.0921,40600.0
2005-10-12 14:55:00,22.29,22.3,22.27,22.29,39200.0,14.0921,14.0984,14.0795,14.0921,39200.0
2005-10-12 15:00:00,22.29,22.3,22.25,22.3,56800.0,14.0921,14.0984,14.0668,14.0984,56800.0
2005-10-12 15:05:00,22.31,22.35,22.31,22.35,31800.0,14.1048,14.1301,14.1048,14.1301,31800.0
2005-10-12 15:10:00,22.35,22.4,22.35,22.37,54000.0,14.1301,14.1617,14.1301,14.1427,54000.0
2005-10-12 15:15:00,22.37,22.37,22.34,22.36,40000.0,14.1427,14.1427,14.1237,14.1364,40000.0
2005-10-12 15:20:00,22.36,22.39,22.34,22.38,77600.0,14.1364,14.1553,14.1237,14.149,77600.0
2005-10-12 15:25:00,22.38,22.41,22.38,22.38,34000.0,14.149,14.168,14.149,14.149,34000.0
2005-10-12 15:30:00,22.38,22.41,22.34,22.41,58600.0,14.149,14.168,14.1237,14.168,58600.0
2005-10-12 15:35:00,22.41,22.41,22.35,22.36,28200.0,14.168,14.168,14.1301,14.1364,28200.0
2005-10-12 15:40:00,22.36,22.41,22.36,22.41,32200.0,14.1364,14.168,14.1364,14.168,32200.0
2005-10-12 15:45:00,22.41,22.45,22.4,22.43,59000.0,14.168,14.1933,14.1617,14.1806,59000.0
2005-10-12 15:50:00,22.43,22.46,22.43,22.43,69800.0,14.1806,14.1996,14.1806,14.1806,69800.0
2005-10-12 15:55:00,22.43,22.45,22.4,22.41,94200.0,14.1806,14.1933,14.1617,14.168,94200.0
2005-10-13 09:30:00,22.25,22.35,22.25,22.33,70400.0,14.0668,14.1301,14.0668,14.1174,70400.0
2005-10-13 09:35:00,22.32,22.36,22.23,22.34,35400.0,14.1111,14.1364,14.0542,14.1237,35400.0
2005-10-13 09:40:00,22.29,22.31,22.2,22.2,51600.0,14.0921,14.1048,14.0352,14.0352,51600.0
2005-10-13 09:45:00,22.21,22.28,22.19,22.27,28400.0,14.0415,14.0858,14.0289,14.0795,28400.0
2005-10-13 09:50:00,22.25,22.28,22.21,22.21,25000.0,14.0668,14.0858,14.0415,14.0415,25000.0
2005-10-13 09:55:00,22.21,22.3,22.21,22.25,22600.0,14.0415,14.0984,14.0415,14.0668,22600.0
2005-10-13 10:00:00,22.28,22.32,22.25,22.28,25400.0,14.0858,14.1111,14.0668,14.0858,25400.0
2005-10-13 10:05:00,22.28,22.33,22.26,22.31,29800.0,14.0858,14.1174,14.0732,14.1048,29800.0
2005-10-13 10:10:00,22.3,22.3,22.27,22.29,15400.0,14.0984,14.0984,14.0795,14.0921,15400.0
2005-10-13 10:15:00,22.29,22.3,22.28,22.29,21200.0,14.0921,14.0984,14.0858,14.0921,21200.0
2005-10-13 10:20:00,22.28,22.3,22.28,22.3,23800.0,14.0858,14.0984,14.0858,14.0984,23800.0
2005-10-13 10:25:00,22.29,22.33,22.29,22.33,20400.0,14.0921,14.1174,14.0921,14.1174,20400.0
2005-10-13 10:30:00,22.33,22.34,22.3,22.31,25200.0,14.1174,14.1237,14.0984,14.1048,25200.0
2005-10-13 10:35:00,22.31,22.37,22.31,22.37,36000.0,14.1048,14.1427,14.1048,14.1427,36000.0
2005-10-13 10:40:00,22.36,22.4,22.36,22.39,21800.0,14.1364,14.1617,14.1364,14.1553,21800.0
2005-10-13 10:45:00,22.39,22.41,22.39,22.39,14200.0,14.1553,14.168,14.1553,14.1553,14200.0
2005-10-13 10:50:00,22.39,22.39,22.37,22.37,14000.0,14.1553,14.1553,14.1427,14.1427,14000.0
2005-10-13 10:55:00,22.38,22.4,22.37,22.4,15400.0,14.149,14.1617,14.1427,14.1617,15400.0
2005-10-13 11:00:00,22.41,22.43,22.38,22.38,18400.0,14.168,14.1806,14.149,14.149,18400.0
2005-10-13 11:05:00,22.38,22.4,22.35,22.35,26400.0,14.149,14.1617,14.1301,14.1301,26400.0
2005-10-13 11:10:00,22.36,22.38,22.34,22.34,14800.0,14.1364,14.149,14.1237,14.1237,14800.0
2005-10-13 11:15:00,22.33,22.33,22.31,22.32,15000.0,14.1174,14.1174,14.1048,14.1111,15000.0
2005-10-13 11:20:00,22.32,22.32,22.28,22.3,17800.0,14.1111,14.1111,14.0858,14.0984,17800.0
2005-10-13 11:25:00,22.3,22.33,22.3,22.32,13600.0,14.0984,14.1174,14.0984,14.1111,13600.0
2005-10-13 11:30:00,22.32,22.32,22.28,22.28,20200.0,14.1111,14.1111,14.0858,14.0858,20200.0
2005-10-13 11:35:00,22.28,22.3,22.28,22.29,32600.0,14.0858,14.0984,14.0858,14.0921,32600.0
2005-10-13 11:40:00,22.29,22.31,22.25,22.25,24200.0,14.0921,14.1048,14.0668,14.0668,24200.0
2005-10-13 11:45:00,22.25,22.28,22.25,22.25,34200.0,14.0668,14.0858,14.0668,14.0668,34200.0
2005-10-13 11:50:00,22.25,22.28,22.25,22.28,48600.0,14.0668,14.0858,14.0668,14.0858,48600.0
2005-10-13 11:55:00,22.28,22.29,22.25,22.26,33000.0,14.0858,14.0921,14.0668,14.0732,33000.0
2005-10-13 12:00:00,22.27,22.35,22.27,22.34,79800.0,14.0795,14.1301,14.0795,14.1237,79800.0
2005-10-13 12:05:00,22.33,22.35,22.33,22.33,46800.0,14.1174,14.1301,14.1174,14.1174,46800.0
2005-10-13 12:10:00,22.33,22.35,22.31,22.33,46800.0,14.1174,14.1301,14.1048,14.1174,46800.0
2005-10-13 12:15:00,22.33,22.36,22.31,22.33,26000.0,14.1174,14.1364,14.1048,14.1174,26000.0
2005-10-13 12:20:00,22.34,22.35,22.3,22.31,24400.0,14.1237,14.1301,14.0984,14.1048,24400.0
2005-10-13 12:25:00,22.31,22.34,22.3,22.32,16000.0,14.1048,14.1237,14.0984,14.1111,16000.0
2005-10-13 12:30:00,22.32,22.38,22.32,22.38,20800.0,14.1111,14.149,14.1111,14.149,20800.0
2005-10-13 12:35:00,22.38,22.4,22.38,22.38,12600.0,14.149,14.1617,14.149,14.149,12600.0
2005-10-13 12:40:00,22.37,22.42,22.36,22.42,28800.0,14.1427,14.1743,14.1364,14.1743,28800.0
2005-10-13 12:45:00,22.41,22.43,22.4,22.43,16600.0,14.168,14.1806,14.1617,14.1806,16600.0
2005-10-13 12:50:00,22.43,22.43,22.36,22.36,13600.0,14.1806,14.1806,14.1364,14.1364,13600.0
2005-10-13 12:55:00,22.37,22.41,22.36,22.4,16000.0,14.1427,14.168,14.1364,14.1617,16000.0
2005-10-13 13:00:00,22.4,22.41,22.36,22.36,20000.0,14.1617,14.168,14.1364,14.1364,20000.0
2005-10-13 13:05:00,22.36,22.4,22.36,22.38,8800.0,14.1364,14.1617,14.1364,14.149,8800.0
2005-10-13 13:10:00,22.38,22.38,22.34,22.34,12800.0,14.149,14.149,14.1237,14.1237,12800.0
2005-10-13 13:15:00,22.35,22.38,22.35,22.36,21800.0,14.1301,14.149,14.1301,14.1364,21800.0
2005-10-13 13:20:00,22.35,22.35,22.32,22.33,7400.0,14.1301,14.1301,14.1111,14.1174,7400.0
2005-10-13 13:25:00,22.33,22.34,22.31,22.32,8400.0,14.1174,14.1237,14.1048,14.1111,8400.0
2005-10-13 13:30:00,22.32,22.34,22.32,22.34,26800.0,14.1111,14.1237,14.1111,14.1237,26800.0
2005-10-13 13:35:00,22.34,22.34,22.32,22.33,9000.0,14.1237,14.1237,14.1111,14.1174,9000.0
2005-10-13 13:40:00,22.33,22.33,22.28,22.31,26200.0,14.1174,14.1174,14.0858,14.1048,26200.0
2005-10-13 13:45:00,22.31,22.32,22.29,22.32,15400.0,14.1048,14.1111,14.0921,14.1111,15400.0
2005-10-13 13:50:00,22.32,22.39,22.32,22.39,17200.0,14.1111,14.1553,14.1111,14.1553,17200.0
2005-10-13 13:55:00,22.38,22.39,22.36,22.39,12800.0,14.149,14.1553,14.1364,14.1553,12800.0
2005-10-13 14:00:00,22.4,22.43,22.4,22.42,34800.0,14.1617,14.1806,14.1617,14.1743,34800.0
2005-10-13 14:05:00,22.41,22.45,22.41,22.42,44600.0,14.168,14.1933,14.168,14.1743,44600.0
2005-10-13 14:10:00,22.41,22.41,22.34,22.36,49200.0,14.168,14.168,14.1237,14.1364,49200.0
2005-10-13 14:15:00,22.37,22.39,22.35,22.35,34800.0,14.1427,14.1553,14.1301,14.1301,34800.0
2005-10-13 14:20:00,22.35,22.46,22.35,22.44,51200.0,14.1301,14.1996,14.1301,14.187,51200.0
2005-10-13 14:25:00,22.43,22.43,22.35,22.35,27000.0,14.1806,14.1806,14.1301,14.1301,27000.0
2005-10-13 14:30:00,22.35,22.43,22.35,22.42,34800.0,14.1301,14.1806,14.1301,14.1743,34800.0
2005-10-13 14:35:00,22.42,22.48,22.42,22.47,43800.0,14.1743,14.2122,14.1743,14.2059,43800.0
2005-10-13 14:40:00,22.48,22.49,22.42,22.42,34200.0,14.2122,14.2186,14.1743,14.1743,34200.0
2005-10-13 14:45:00,22.42,22.49,22.42,22.43,54600.0,14.1743,14.2186,14.1743,14.1806,54600.0
2005-10-13 14:50:00,22.42,22.43,22.4,22.41,33600.0,14.1743,14.1806,14.1617,14.168,33600.0
2005-10-13 14:55:00,22.4,22.41,22.38,22.4,25800.0,14.1617,14.168,14.149,14.1617,25800.0
2005-10-13 15:00:00,22.4,22.43,22.39,22.42,28200.0,14.1617,14.1806,14.1553,14.1743,28200.0
2005-10-13 15:05:00,22.42,22.45,22.41,22.41,37600.0,14.1743,14.1933,14.168,14.168,37600.0
2005-10-13 15:10:00,22.41,22.43,22.38,22.41,27600.0,14.168,14.1806,14.149,14.168,27600.0
2005-10-13 15:15:00,22.41,22.41,22.36,22.39,28800.0,14.168,14.168,14.1364,14.1553,28800.0
2005-10-13 15:20:00,22.4,22.4,22.38,22.38,24400.0,14.1617,14.1617,14.149,14.149,24400.0
2005-10-13 15:25:00,22.38,22.4,22.37,22.38,35400.0,14.149,14.1617,14.1427,14.149,35400.0
2005-10-13 15:30:00,22.38,22.39,22.36,22.36,22400.0,14.149,14.1553,14.1364,14.1364,22400.0
2005-10-13 15:35:00,22.36,22.38,22.36,22.38,23200.0,14.1364,14.149,14.1364,14.149,23200.0
2005-10-13 15:40:00,22.38,22.4,22.36,22.36,45800.0,14.149,14.1617,14.1364,14.1364,45800.0
2005-10-13 15:45:00,22.38,22.41,22.37,22.38,34600.0,14.149,14.168,14.1427,14.149,34600.0
2005-10-13 15:50:00,22.38,22.4,22.36,22.39,57200.0,14.149,14.1617,14.1364,14.1553,57200.0
2005-10-13 15:55:00,22.39,22.42,22.38,22.38,71600.0,14.1553,14.1743,14.149,14.149,71600.0
2005-10-14 09:30:00,22.56,22.56,22.46,22.46,79400.0,14.2628,14.2628,14.1996,14.1996,79400.0
2005-10-14 09:35:00,22.44,22.56,22.41,22.5,25800.0,14.187,14.2628,14.168,14.2249,25800.0
2005-10-14 09:40:00,22.5,22.55,22.47,22.52,28400.0,14.2249,14.2565,14.2059,14.2375,28400.0
2005-10-14 09:45:00,22.49,22.53,22.38,22.39,33600.0,14.2186,14.2439,14.149,14.1553,33600.0
2005-10-14 09:50:00,22.41,22.48,22.4,22.45,32800.0,14.168,14.2122,14.1617,14.1933,32800.0
2005-10-14 09:55:00,22.45,22.45,22.39,22.41,27400.0,14.1933,14.1933,14.1553,14.168,27400.0
2005-10-14 10:00:00,22.41,22.48,22.39,22.43,39600.0,14.168,14.2122,14.1553,14.1806,39600.0
2005-10-14 10:05:00,22.43,22.43,22.41,22.41,26200.0,14.1806,14.1806,14.168,14.168,26200.0
2005-10-14 10:10:00,22.42,22.48,22.42,22.45,21400.0,14.1743,14.2122,14.1743,14.1933,21400.0
2005-10-14 10:15:00,22.46,22.56,22.4,22.43,38400.0,14.1996,14.2628,14.1617,14.1806,38400.0
2005-10-14 10:20:00,22.55,22.55,22.43,22.48,20000.0,14.2565,14.2565,14.1806,14.2122,20000.0
2005-10-14 10:25:00,22.47,22.48,22.44,22.45,22000.0,14.2059,14.2122,14.187,14.1933,22000.0
2005-10-14 10:30:00,22.45,22.49,22.43,22.48,25800.0,14.1933,14.2186,14.1806,14.2122,25800.0
2005-10-14 10:35:00,22.47,22.53,22.43,22.53,78000.0,14.2059,14.2439,14.1806,14.2439,78000.0
2005-10-14 10:40:00,22.53,22.58,22.53,22.54,28200.0,14.2439,14.2755,14.2439,14.2502,28200.0
2005-10-14 10:45:00,22.54,22.55,22.52,22.53,21200.0,14.2502,14.2565,14.2375,14.2439,21200.0
2005-10-14 10:50:00,22.53,22.53,22.47,22.48,13800.0,14.2439,14.2439,14.2059,14.2122,13800.0
2005-10-14 10:55:00,22.48,22.48,22.42,22.42,11400.0,14.2122,14.2122,14.1743,14.1743,11400.0
2005-10-14 11:00:00,22.43,22.43,22.41,22.41,19400.0,14.1806,14.1806,14.168,14.168,19400.0
2005-10-14 11:05:00,22.42,22.49,22.42,22.49,15000.0,14.1743,14.2186,14.1743,14.2186,15000.0
2005-10-14 11:10:00,22.49,22.5,22.47,22.5,26600.0,14.2186,14.2249,14.2059,14.2249,26600.0
2005-10-14 11:15:00,22.49,22.59,22.49,22.59,57600.0,14.2186,14.2818,14.2186,14.2818,57600.0
2005-10-14 11:20:00,22.59,22.59,22.52,22.52,25000.0,14.2818,14.2818,14.2375,14.2375,25000.0
2005-10-14 11:25:00,22.52,22.54,22.49,22.54,43600.0,14.2375,14.2502,14.2186,14.2502,43600.0
2005-10-14 11:30:00,22.54,22.55,22.52,22.55,18200.0,14.2502,14.2565,14.2375,14.2565,18200.0
2005-10-14 11:35:00,22.55,22.57,22.55,22.57,6400.0,14.2565,14.2691,14.2565,14.2691,6400.0
2005-10-14 11:40:00,22.57,22.57,22.55,22.55,4600.0,14.2691,14.2691,14.2565,14.2565,4600.0
2005-10-14 11:45:00,22.56,22.58,22.56,22.58,11200.0,14.2628,14.2755,14.2628,14.2755,11200.0
2005-10-14 11:50:00,22.58,22.6,22.57,22.6,10200.0,14.2755,14.2881,14.2691,14.2881,10200.0
2005-10-14 11:55:00,22.6,22.61,22.6,22.6,29600.0,14.2881,14.2944,14.2881,14.2881,29600.0
2005-10-14 12:00:00,22.6,22.61,22.59,22.59,28200.0,14.2881,14.2944,14.2818,14.2818,28200.0
2005-10-14 12:05:00,22.6,22.63,22.59,22.61,27200.0,14.2881,14.3071,14.2818,14.2944,27200.0
2005-10-14 12:10:00,22.61,22.63,22.61,22.61,44600.0,14.2944,14.3071,14.2944,14.2944,44600.0
2005-10-14 12:15:00,22.61,22.61,22.6,22.6,20200.0,14.2944,14.2944,14.2881,14.2881,20200.0
2005-10-14 12:20:00,22.6,22.6,22.57,22.59,34000.0,14.2881,14.2881,14.2691,14.2818,34000.0
2005-10-14 12:25:00,22.59,22.59,22.58,22.58,8800.0,14.2818,14.2818,14.2755,14.2755,8800.0
2005-10-14 12:30:00,22.59,22.59,22.58,22.58,16200.0,14.2818,14.2818,14.2755,14.2755,16200.0
2005-10-14 12:35:00,22.58,22.58,22.57,22.57,16000.0,14.2755,14.2755,14.2691,14.2691,16000.0
2005-10-14 12:40:00,22.57,22.57,22.55,22.55,21200.0,14.2691,14.2691,14.2565,14.2565,21200.0
2005-10-14 12:45:00,22.54,22.54,22.5,22.52,32200.0,14.2502,14.2502,14.2249,14.2375,32200.0
2005-10-14 12:50:00,22.52,22.52,22.5,22.51,18600.0,14.2375,14.2375,14.2249,14.2312,18600.0
2005-10-14 12:55:00,22.52,22.52,22.47,22.48,18000.0,14.2375,14.2375,14.2059,14.2122,18000.0
2005-10-14 13:00:00,22.47,22.5,22.47,22.48,7800.0,14.2059,14.2249,14.2059,14.2122,7800.0
2005-10-14 13:05:00,22.48,22.49,22.43,22.49,19000.0,14.2122,14.2186,14.1806,14.2186,19000.0
2005-10-14 13:10:00,22.48,22.53,22.48,22.53,16200.0,14.2122,14.2439,14.2122,14.2439,16200.0
2005-10-14 13:15:00,22.53,22.53,22.46,22.49,23000.0,14.2439,14.2439,14.1996,14.2186,23000.0
2005-10-14 13:20:00,22.48,22.54,22.48,22.53,11000.0,14.2122,14.2502,14.2122,14.2439,11000.0
2005-10-14 13:25:00,22.53,22.59,22.53,22.59,24600.0,14.2439,14.2818,14.2439,14.2818,24600.0
2005-10-14 13:30:00,22.57,22.6,22.56,22.57,12000.0,14.2691,14.2881,14.2628,14.2691,12000.0
2005-10-14 13:35:00,22.56,22.57,22.56,22.57,15800.0,14.2628,14.2691,14.2628,14.2691,15800.0
2005-10-14 13:40:00,22.57,22.57,22.53,22.53,22200.0,14.2691,14.2691,14.2439,14.2439,22200.0
2005-10-14 13:45:00,22.54,22.57,22.54,22.56,16400.0,14.2502,14.2691,14.2502,14.2628,16400.0
2005-10-14 13:50:00,22.56,22.57,22.54,22.54,12600.0,14.2628,14.2691,14.2502,14.2502,12600.0
2005-10-14 13:55:00,22.55,22.57,22.55,22.57,5000.0,14.2565,14.2691,14.2565,14.2691,5000.0
2005-10-14 14:00:00,22.57,22.57,22.52,22.52,19600.0,14.2691,14.2691,14.2375,14.2375,19600.0
2005-10-14 14:05:00,22.52,22.52,22.49,22.5,8600.0,14.2375,14.2375,14.2186,14.2249,8600.0
2005-10-14 14:10:00,22.5,22.53,22.5,22.53,7800.0,14.2249,14.2439,14.2249,14.2439,7800.0
2005-10-14 14:15:00,22.53,22.53,22.5,22.5,11400.0,14.2439,14.2439,14.2249,14.2249,11400.0
2005-10-14 14:20:00,22.5,22.53,22.5,22.53,14000.0,14.2249,14.2439,14.2249,14.2439,14000.0
2005-10-14 14:25:00,22.52,22.52,22.5,22.5,12400.0,14.2375,14.2375,14.2249,14.2249,12400.0
2005-10-14 14:30:00,22.5,22.51,22.5,22.5,50000.0,14.2249,14.2312,14.2249,14.2249,50000.0
2005-10-14 14:35:00,22.52,22.54,22.52,22.53,25800.0,14.2375,14.2502,14.2375,14.2439,25800.0
2005-10-14 14:40:00,22.53,22.54,22.52,22.53,22000.0,14.2439,14.2502,14.2375,14.2439,22000.0
2005-10-14 14:45:00,22.53,22.56,22.53,22.53,19600.0,14.2439,14.2628,14.2439,14.2439,19600.0
2005-10-14 14:50:00,22.54,22.59,22.54,22.56,31200.0,14.2502,14.2818,14.2502,14.2628,31200.0
2005-10-14 14:55:00,22.56,22.57,22.53,22.53,32400.0,14.2628,14.2691,14.2439,14.2439,32400.0
2005-10-14 15:00:00,22.54,22.56,22.54,22.55,25000.0,14.2502,14.2628,14.2502,14.2565,25000.0
2005-10-14 15:05:00,22.54,22.54,22.53,22.53,8200.0,14.2502,14.2502,14.2439,14.2439,8200.0
2005-10-14 15:10:00,22.53,22.54,22.52,22.53,22000.0,14.2439,14.2502,14.2375,14.2439,22000.0
2005-10-14 15:15:00,22.53,22.54,22.52,22.53,10600.0,14.2439,14.2502,14.2375,14.2439,10600.0
2005-10-14 15:20:00,22.53,22.55,22.52,22.52,26400.0,14.2439,14.2565,14.2375,14.2375,26400.0
2005-10-14 15:25:00,22.53,22.55,22.51,22.52,19000.0,14.2439,14.2565,14.2312,14.2375,19000.0
2005-10-14 15:30:00,22.52,22.52,22.5,22.5,22600.0,14.2375,14.2375,14.2249,14.2249,22600.0
2005-10-14 15:35:00,22.51,22.57,22.51,22.56,29000.0,14.2312,14.2691,14.2312,14.2628,29000.0
2005-10-14 15:40:00,22.56,22.56,22.55,22.56,17600.0,14.2628,14.2628,14.2565,14.2628,17600.0
2005-10-14 15:45:00,22.56,22.56,22.55,22.55,24600.0,14.2628,14.2628,14.2565,14.2565,24600.0
2005-10-14 15:50:00,22.55,22.56,22.55,22.55,32400.0,14.2565,14.2628,14.2565,14.2565,32400.0
2005-10-14 15:55:00,22.55,22.56,22.54,22.56,47800.0,14.2565,14.2628,14.2502,14.2628,47800.0
2005-10-17 09:30:00,22.5,22.51,22.41,22.41,55200.0,14.2249,14.2312,14.168,14.168,55200.0
2005-10-17 09:35:00,22.41,22.5,22.41,22.5,39000.0,14.168,14.2249,14.168,14.2249,39000.0
2005-10-17 09:40:00,22.52,22.55,22.43,22.43,16600.0,14.2375,14.2565,14.1806,14.1806,16600.0
2005-10-17 09:45:00,22.42,22.48,22.42,22.48,22800.0,14.1743,14.2122,14.1743,14.2122,22800.0
2005-10-17 09:50:00,22.46,22.48,22.42,22.42,19800.0,14.1996,14.2122,14.1743,14.1743,19800.0
2005-10-17 09:55:00,22.42,22.49,22.42,22.48,8400.0,14.1743,14.2186,14.1743,14.2122,8400.0
2005-10-17 10:00:00,22.47,22.51,22.47,22.49,25000.0,14.2059,14.2312,14.2059,14.2186,25000.0
2005-10-17 10:05:00,22.5,22.5,22.46,22.5,20400.0,14.2249,14.2249,14.1996,14.2249,20400.0
2005-10-17 10:10:00,22.49,22.51,22.49,22.51,13600.0,14.2186,14.2312,14.2186,14.2312,13600.0
2005-10-17 10:15:00,22.5,22.54,22.49,22.53,30000.0,14.2249,14.2502,14.2186,14.2439,30000.0
2005-10-17 10:20:00,22.52,22.55,22.52,22.55,24200.0,14.2375,14.2565,14.2375,14.2565,24200.0
2005-10-17 10:25:00,22.53,22.55,22.52,22.55,13200.0,14.2439,14.2565,14.2375,14.2565,13200.0
2005-10-17 10:30:00,22.55,22.57,22.55,22.55,17600.0,14.2565,14.2691,14.2565,14.2565,17600.0
2005-10-17 10:35:00,22.56,22.58,22.55,22.56,14200.0,14.2628,14.2755,14.2565,14.2628,14200.0
2005-10-17 10:40:00,22.56,22.56,22.52,22.52,8600.0,14.2628,14.2628,14.2375,14.2375,8600.0
2005-10-17 10:45:00,22.53,22.54,22.52,22.54,13000.0,14.2439,14.2502,14.2375,14.2502,13000.0
2005-10-17 10:50:00,22.54,22.54,22.51,22.53,11600.0,14.2502,14.2502,14.2312,14.2439,11600.0
2005-10-17 10:55:00,22.53,22.53,22.52,22.53,60400.0,14.2439,14.2439,14.2375,14.2439,60400.0
2005-10-17 11:00:00,22.52,22.54,22.52,22.53,45400.0,14.2375,14.2502,14.2375,14.2439,45400.0
2005-10-17 11:05:00,22.52,22.54,22.51,22.52,28600.0,14.2375,14.2502,14.2312,14.2375,28600.0
2005-10-17 11:10:00,22.51,22.52,22.5,22.5,27400.0,14.2312,14.2375,14.2249,14.2249,27400.0
2005-10-17 11:15:00,22.5,22.5,22.49,22.5,43200.0,14.2249,14.2249,14.2186,14.2249,43200.0
2005-10-17 11:20:00,22.5,22.5,22.48,22.48,64000.0,14.2249,14.2249,14.2122,14.2122,64000.0
2005-10-17 11:25:00,22.47,22.49,22.47,22.49,18400.0,14.2059,14.2186,14.2059,14.2186,18400.0
2005-10-17 11:30:00,22.48,22.49,22.47,22.49,11200.0,14.2122,14.2186,14.2059,14.2186,11200.0
2005-10-17 11:35:00,22.49,22.49,22.48,22.48,9800.0,14.2186,14.2186,14.2122,14.2122,9800.0
2005-10-17 11:40:00,22.47,22.48,22.45,22.45,23000.0,14.2059,14.2122,14.1933,14.1933,23000.0
2005-10-17 11:45:00,22.45,22.48,22.45,22.48,17800.0,14.1933,14.2122,14.1933,14.2122,17800.0
2005-10-17 11:50:00,22.48,22.48,22.46,22.46,20600.0,14.2122,14.2122,14.1996,14.1996,20600.0
2005-10-17 11:55:00,22.46,22.48,22.46,22.48,12600.0,14.1996,14.2122,14.1996,14.2122,12600.0
2005-10-17 12:00:00,22.48,22.48,22.46,22.48,5200.0,14.2122,14.2122,14.1996,14.2122,5200.0
2005-10-17 12:05:00,22.48,22.49,22.44,22.44,25200.0,14.2122,14.2186,14.187,14.187,25200.0
2005-10-17 12:10:00,22.45,22.45,22.43,22.43,10400.0,14.1933,14.1933,14.1806,14.1806,10400.0
2005-10-17 12:15:00,22.43,22.45,22.42,22.45,17800.0,14.1806,14.1933,14.1743,14.1933,17800.0
2005-10-17 12:20:00,22.45,22.47,22.45,22.46,14200.0,14.1933,14.2059,14.1933,14.1996,14200.0
2005-10-17 12:25:00,22.47,22.47,22.45,22.46,22000.0,14.2059,14.2059,14.1933,14.1996,22000.0
2005-10-17 12:30:00,22.46,22.46,22.44,22.44,12400.0,14.1996,14.1996,14.187,14.187,12400.0
2005-10-17 12:35:00,22.44,22.44,22.43,22.43,12000.0,14.187,14.187,14.1806,14.1806,12000.0
2005-10-17 12:40:00,22.43,22.43,22.41,22.41,56200.0,14.1806,14.1806,14.168,14.168,56200.0
2005-10-17 12:45:00,22.42,22.42,22.36,22.39,24200.0,14.1743,14.1743,14.1364,14.1553,24200.0
2005-10-17 12:50:00,22.39,22.4,22.36,22.39,12400.0,14.1553,14.1617,14.1364,14.1553,12400.0
2005-10-17 12:55:00,22.4,22.41,22.38,22.41,4600.0,14.1617,14.168,14.149,14.168,4600.0
2005-10-17 13:00:00,22.42,22.42,22.36,22.39,14600.0,14.1743,14.1743,14.1364,14.1553,14600.0
2005-10-17 13:05:00,22.39,22.39,22.38,22.39,19400.0,14.1553,14.1553,14.149,14.1553,19400.0
2005-10-17 13:10:00,22.39,22.43,22.39,22.41,55200.0,14.1553,14.1806,14.1553,14.168,55200.0
2005-10-17 13:15:00,22.42,22.42,22.4,22.41,10600.0,14.1743,14.1743,14.1617,14.168,10600.0
2005-10-17 13:20:00,22.41,22.43,22.41,22.43,7600.0,14.168,14.1806,14.168,14.1806,7600.0
2005-10-17 13:25:00,22.43,22.45,22.42,22.45,13400.0,14.1806,14.1933,14.1743,14.1933,13400.0
2005-10-17 13:30:00,22.45,22.46,22.44,22.45,8400.0,14.1933,14.1996,14.187,14.1933,8400.0
2005-10-17 13:35:00,22.45,22.46,22.43,22.45,12400.0,14.1933,14.1996,14.1806,14.1933,12400.0
2005-10-17 13:40:00,22.44,22.45,22.43,22.45,24600.0,14.187,14.1933,14.1806,14.1933,24600.0
2005-10-17 13:45:00,22.45,22.48,22.45,22.48,21200.0,14.1933,14.2122,14.1933,14.2122,21200.0
2005-10-17 13:50:00,22.48,22.48,22.45,22.45,32400.0,14.2122,14.2122,14.1933,14.1933,32400.0
2005-10-17 13:55:00,22.45,22.45,22.44,22.45,7400.0,14.1933,14.1933,14.187,14.1933,7400.0
2005-10-17 14:00:00,22.44,22.44,22.43,22.43,18000.0,14.187,14.187,14.1806,14.1806,18000.0
2005-10-17 14:05:00,22.43,22.43,22.4,22.4,21200.0,14.1806,14.1806,14.1617,14.1617,21200.0
2005-10-17 14:10:00,22.41,22.45,22.4,22.45,38600.0,14.168,14.1933,14.1617,14.1933,38600.0
2005-10-17 14:15:00,22.45,22.46,22.43,22.45,18600.0,14.1933,14.1996,14.1806,14.1933,18600.0
2005-10-17 14:20:00,22.45,22.46,22.42,22.43,16200.0,14.1933,14.1996,14.1743,14.1806,16200.0
2005-10-17 14:25:00,22.43,22.43,22.42,22.43,9600.0,14.1806,14.1806,14.1743,14.1806,9600.0
2005-10-17 14:30:00,22.43,22.45,22.43,22.43,19000.0,14.1806,14.1933,14.1806,14.1806,19000.0
2005-10-17 14:35:00,22.43,22.46,22.43,22.45,26200.0,14.1806,14.1996,14.1806,14.1933,26200.0
2005-10-17 14:40:00,22.46,22.47,22.43,22.43,18400.0,14.1996,14.2059,14.1806,14.1806,18400.0
2005-10-17 14:45:00,22.44,22.45,22.42,22.42,11600.0,14.187,14.1933,14.1743,14.1743,11600.0
2005-10-17 14:50:00,22.43,22.43,22.41,22.42,15400.0,14.1806,14.1806,14.168,14.1743,15400.0
2005-10-17 14:55:00,22.42,22.42,22.39,22.42,22200.0,14.1743,14.1743,14.1553,14.1743,22200.0
2005-10-17 15:00:00,22.42,22.43,22.41,22.43,19800.0,14.1743,14.1806,14.168,14.1806,19800.0
2005-10-17 15:05:00,22.43,22.43,22.41,22.42,18600.0,14.1806,14.1806,14.168,14.1743,18600.0
2005-10-17 15:10:00,22.42,22.43,22.41,22.42,28000.0,14.1743,14.1806,14.168,14.1743,28000.0
2005-10-17 15:15:00,22.42,22.44,22.41,22.41,28800.0,14.1743,14.187,14.168,14.168,28800.0
2005-10-17 15:20:00,22.41,22.43,22.41,22.41,40400.0,14.168,14.1806,14.168,14.168,40400.0
2005-10-17 15:25:00,22.41,22.44,22.41,22.43,23400.0,14.168,14.187,14.168,14.1806,23400.0
2005-10-17 15:30:00,22.43,22.46,22.43,22.45,33200.0,14.1806,14.1996,14.1806,14.1933,33200.0
2005-10-17 15:35:00,22.45,22.46,22.42,22.42,57000.0,14.1933,14.1996,14.1743,14.1743,57000.0
2005-10-17 15:40:00,22.42,22.46,22.42,22.46,34200.0,14.1743,14.1996,14.1743,14.1996,34200.0
2005-10-17 15:45:00,22.46,22.47,22.43,22.43,68400.0,14.1996,14.2059,14.1806,14.1806,68400.0
2005-10-17 15:50:00,22.43,22.43,22.4,22.43,96000.0,14.1806,14.1806,14.1617,14.1806,96000.0
2005-10-17 15:55:00,22.43,22.44,22.42,22.42,69000.0,14.1806,14.187,14.1743,14.1743,69000.0
2005-10-18 09:30:00,22.47,22.55,22.47,22.55,46200.0,14.2059,14.2565,14.2059,14.2565,46200.0
2005-10-18 09:35:00,22.55,22.55,22.43,22.43,22600.0,14.2565,14.2565,14.1806,14.1806,22600.0
2005-10-18 09:40:00,22.43,22.48,22.4,22.42,21600.0,14.1806,14.2122,14.1617,14.1743,21600.0
2005-10-18 09:45:00,22.42,22.5,22.42,22.46,18200.0,14.1743,14.2249,14.1743,14.1996,18200.0
2005-10-18 09:50:00,22.46,22.49,22.43,22.48,19000.0,14.1996,14.2186,14.1806,14.2122,19000.0
2005-10-18 09:55:00,22.47,22.49,22.41,22.41,18200.0,14.2059,14.2186,14.168,14.168,18200.0
2005-10-18 10:00:00,22.43,22.5,22.43,22.5,17600.0,14.1806,14.2249,14.1806,14.2249,17600.0
2005-10-18 10:05:00,22.49,22.5,22.46,22.5,16800.0,14.2186,14.2249,14.1996,14.2249,16800.0
2005-10-18 10:10:00,22.49,22.51,22.49,22.5,15800.0,14.2186,14.2312,14.2186,14.2249,15800.0
2005-10-18 10:15:00,22.5,22.5,22.49,22.5,53800.0,14.2249,14.2249,14.2186,14.2249,53800.0
2005-10-18 10:20:00,22.5,22.52,22.48,22.48,18800.0,14.2249,14.2375,14.2122,14.2122,18800.0
2005-10-18 10:25:00,22.48,22.52,22.48,22.5,11400.0,14.2122,14.2375,14.2122,14.2249,11400.0
2005-10-18 10:30:00,22.49,22.5,22.47,22.48,31400.0,14.2186,14.2249,14.2059,14.2122,31400.0
2005-10-18 10:35:00,22.48,22.5,22.46,22.47,29200.0,14.2122,14.2249,14.1996,14.2059,29200.0
2005-10-18 10:40:00,22.47,22.48,22.45,22.48,8200.0,14.2059,14.2122,14.1933,14.2122,8200.0
2005-10-18 10:45:00,22.48,22.5,22.47,22.47,16000.0,14.2122,14.2249,14.2059,14.2059,16000.0
2005-10-18 10:50:00,22.47,22.48,22.46,22.48,4400.0,14.2059,14.2122,14.1996,14.2122,4400.0
2005-10-18 10:55:00,22.49,22.5,22.48,22.5,24000.0,14.2186,14.2249,14.2122,14.2249,24000.0
2005-10-18 11:00:00,22.5,22.53,22.5,22.52,47200.0,14.2249,14.2439,14.2249,14.2375,47200.0
2005-10-18 11:05:00,22.52,22.52,22.5,22.5,38600.0,14.2375,14.2375,14.2249,14.2249,38600.0
2005-10-18 11:10:00,22.5,22.51,22.49,22.5,24200.0,14.2249,14.2312,14.2186,14.2249,24200.0
2005-10-18 11:15:00,22.5,22.54,22.49,22.49,39600.0,14.2249,14.2502,14.2186,14.2186,39600.0
2005-10-18 11:20:00,22.5,22.52,22.5,22.52,9600.0,14.2249,14.2375,14.2249,14.2375,9600.0
2005-10-18 11:25:00,22.51,22.51,22.45,22.45,19800.0,14.2312,14.2312,14.1933,14.1933,19800.0
2005-10-18 11:30:00,22.46,22.48,22.45,22.48,10400.0,14.1996,14.2122,14.1933,14.2122,10400.0
2005-10-18 11:35:00,22.48,22.49,22.46,22.48,22800.0,14.2122,14.2186,14.1996,14.2122,22800.0
2005-10-18 11:40:00,22.48,22.49,22.47,22.48,8400.0,14.2122,14.2186,14.2059,14.2122,8400.0
2005-10-18 11:45:00,22.48,22.49,22.48,22.49,15400.0,14.2122,14.2186,14.2122,14.2186,15400.0
2005-10-18 11:50:00,22.48,22.49,22.48,22.48,28400.0,14.2122,14.2186,14.2122,14.2122,28400.0
2005-10-18 11:55:00,22.49,22.5,22.49,22.5,9000.0,14.2186,14.2249,14.2186,14.2249,9000.0
2005-10-18 12:00:00,22.5,22.5,22.5,22.5,9400.0,14.2249,14.2249,14.2249,14.2249,9400.0
2005-10-18 12:05:00,22.5,22.5,22.45,22.46,30800.0,14.2249,14.2249,14.1933,14.1996,30800.0
2005-10-18 12:10:00,22.45,22.48,22.45,22.48,82000.0,14.1933,14.2122,14.1933,14.2122,82000.0
2005-10-18 12:15:00,22.47,22.5,22.47,22.49,17000.0,14.2059,14.2249,14.2059,14.2186,17000.0
2005-10-18 12:20:00,22.49,22.5,22.49,22.5,4800.0,14.2186,14.2249,14.2186,14.2249,4800.0
2005-10-18 12:25:00,22.5,22.5,22.49,22.5,7600.0,14.2249,14.2249,14.2186,14.2249,7600.0
2005-10-18 12:30:00,22.5,22.52,22.5,22.51,9200.0,14.2249,14.2375,14.2249,14.2312,9200.0
2005-10-18 12:35:00,22.51,22.52,22.51,22.52,12400.0,14.2312,14.2375,14.2312,14.2375,12400.0
2005-10-18 12:40:00,22.52,22.54,22.52,22.53,6600.0,14.2375,14.2502,14.2375,14.2439,6600.0
2005-10-18 12:45:00,22.53,22.53,22.49,22.5,19200.0,14.2439,14.2439,14.2186,14.2249,19200.0
2005-10-18 12:50:00,22.49,22.5,22.49,22.49,1200.0,14.2186,14.2249,14.2186,14.2186,1200.0
2005-10-18 12:55:00,22.5,22.5,22.49,22.49,7200.0,14.2249,14.2249,14.2186,14.2186,7200.0
2005-10-18 13:00:00,22.5,22.5,22.49,22.5,9000.0,14.2249,14.2249,14.2186,14.2249,9000.0
2005-10-18 13:05:00,22.49,22.5,22.48,22.49,18200.0,14.2186,14.2249,14.2122,14.2186,18200.0
2005-10-18 13:10:00,22.5,22.51,22.49,22.51,24000.0,14.2249,14.2312,14.2186,14.2312,24000.0
2005-10-18 13:15:00,22.5,22.5,22.46,22.46,25000.0,14.2249,14.2249,14.1996,14.1996,25000.0
2005-10-18 13:20:00,22.45,22.47,22.43,22.47,16400.0,14.1933,14.2059,14.1806,14.2059,16400.0
2005-10-18 13:25:00,22.47,22.47,22.45,22.46,8200.0,14.2059,14.2059,14.1933,14.1996,8200.0
2005-10-18 13:30:00,22.45,22.46,22.39,22.42,46600.0,14.1933,14.1996,14.1553,14.1743,46600.0
2005-10-18 13:35:00,22.43,22.43,22.4,22.41,13600.0,14.1806,14.1806,14.1617,14.168,13600.0
2005-10-18 13:40:00,22.42,22.47,22.42,22.45,14400.0,14.1743,14.2059,14.1743,14.1933,14400.0
2005-10-18 13:45:00,22.46,22.48,22.46,22.47,14200.0,14.1996,14.2122,14.1996,14.2059,14200.0
2005-10-18 13:50:00,22.47,22.47,22.43,22.46,16800.0,14.2059,14.2059,14.1806,14.1996,16800.0
2005-10-18 13:55:00,22.46,22.47,22.46,22.47,10000.0,14.1996,14.2059,14.1996,14.2059,10000.0
2005-10-18 14:00:00,22.47,22.48,22.45,22.48,27400.0,14.2059,14.2122,14.1933,14.2122,27400.0
2005-10-18 14:05:00,22.48,22.49,22.47,22.48,12000.0,14.2122,14.2186,14.2059,14.2122,12000.0
2005-10-18 14:10:00,22.48,22.49,22.47,22.47,14200.0,14.2122,14.2186,14.2059,14.2059,14200.0
2005-10-18 14:15:00,22.48,22.48,22.47,22.48,9600.0,14.2122,14.2122,14.2059,14.2122,9600.0
2005-10-18 14:20:00,22.48,22.49,22.47,22.48,15600.0,14.2122,14.2186,14.2059,14.2122,15600.0
2005-10-18 14:25:00,22.47,22.48,22.45,22.48,46200.0,14.2059,14.2122,14.1933,14.2122,46200.0
2005-10-18 14:30:00,22.48,22.49,22.47,22.49,16600.0,14.2122,14.2186,14.2059,14.2186,16600.0
2005-10-18 14:35:00,22.49,22.52,22.49,22.5,15000.0,14.2186,14.2375,14.2186,14.2249,15000.0
2005-10-18 14:40:00,22.5,22.5,22.46,22.47,20600.0,14.2249,14.2249,14.1996,14.2059,20600.0
2005-10-18 14:45:00,22.46,22.5,22.46,22.5,20000.0,14.1996,14.2249,14.1996,14.2249,20000.0
2005-10-18 14:50:00,22.5,22.5,22.48,22.48,36400.0,14.2249,14.2249,14.2122,14.2122,36400.0
2005-10-18 14:55:00,22.48,22.48,22.44,22.44,18000.0,14.2122,14.2122,14.187,14.187,18000.0
2005-10-18 15:00:00,22.43,22.48,22.43,22.47,12200.0,14.1806,14.2122,14.1806,14.2059,12200.0
2005-10-18 15:05:00,22.46,22.49,22.46,22.48,13400.0,14.1996,14.2186,14.1996,14.2122,13400.0
2005-10-18 15:10:00,22.48,22.52,22.48,22.5,24800.0,14.2122,14.2375,14.2122,14.2249,24800.0
2005-10-18 15:15:00,22.5,22.54,22.5,22.54,22200.0,14.2249,14.2502,14.2249,14.2502,22200.0
2005-10-18 15:20:00,22.54,22.56,22.54,22.56,29600.0,14.2502,14.2628,14.2502,14.2628,29600.0
2005-10-18 15:25:00,22.58,22.59,22.57,22.57,42000.0,14.2755,14.2818,14.2691,14.2691,42000.0
2005-10-18 15:30:00,22.57,22.59,22.57,22.57,42000.0,14.2691,14.2818,14.2691,14.2691,42000.0
2005-10-18 15:35:00,22.57,22.57,22.55,22.55,36800.0,14.2691,14.2691,14.2565,14.2565,36800.0
2005-10-18 15:40:00,22.55,22.55,22.51,22.52,42600.0,14.2565,14.2565,14.2312,14.2375,42600.0
2005-10-18 15:45:00,22.52,22.53,22.5,22.5,28200.0,14.2375,14.2439,14.2249,14.2249,28200.0
2005-10-18 15:50:00,22.52,22.54,22.51,22.53,42400.0,14.2375,14.2502,14.2312,14.2439,42400.0
2005-10-18 15:55:00,22.53,22.54,22.5,22.5,50600.0,14.2439,14.2502,14.2249,14.2249,50600.0
2005-10-19 09:30:00,22.38,22.43,22.38,22.41,49000.0,14.149,14.1806,14.149,14.168,49000.0
2005-10-19 09:35:00,22.4,22.45,22.4,22.41,13400.0,14.1617,14.1933,14.1617,14.168,13400.0
2005-10-19 09:40:00,22.4,22.54,22.4,22.49,37200.0,14.1617,14.2502,14.1617,14.2186,37200.0
2005-10-19 09:45:00,22.48,22.52,22.46,22.5,29000.0,14.2122,14.2375,14.1996,14.2249,29000.0
2005-10-19 09:50:00,22.5,22.52,22.46,22.47,31600.0,14.2249,14.2375,14.1996,14.2059,31600.0
2005-10-19 09:55:00,22.5,22.52,22.49,22.5,29800.0,14.2249,14.2375,14.2186,14.2249,29800.0
2005-10-19 10:00:00,22.5,22.5,22.48,22.48,38800.0,14.2249,14.2249,14.2122,14.2122,38800.0
2005-10-19 10:05:00,22.49,22.5,22.48,22.5,29000.0,14.2186,14.2249,14.2122,14.2249,29000.0
2005-10-19 10:10:00,22.51,22.53,22.48,22.48,15000.0,14.2312,14.2439,14.2122,14.2122,15000.0
2005-10-19 10:15:00,22.49,22.5,22.47,22.5,23600.0,14.2186,14.2249,14.2059,14.2249,23600.0
2005-10-19 10:20:00,22.5,22.5,22.43,22.45,28000.0,14.2249,14.2249,14.1806,14.1933,28000.0
2005-10-19 10:25:00,22.44,22.5,22.44,22.5,14000.0,14.187,14.2249,14.187,14.2249,14000.0
2005-10-19 10:30:00,22.5,22.55,22.5,22.53,52600.0,14.2249,14.2565,14.2249,14.2439,52600.0
2005-10-19 10:35:00,22.54,22.58,22.52,22.55,62600.0,14.2502,14.2755,14.2375,14.2565,62600.0
2005-10-19 10:40:00,22.57,22.59,22.55,22.56,92600.0,14.2691,14.2818,14.2565,14.2628,92600.0
2005-10-19 10:45:00,22.59,22.59,22.58,22.59,37400.0,14.2818,14.2818,14.2755,14.2818,37400.0
2005-10-19 10:50:00,22.59,22.59,22.54,22.54,19000.0,14.2818,14.2818,14.2502,14.2502,19000.0
2005-10-19 10:55:00,22.55,22.56,22.52,22.56,30800.0,14.2565,14.2628,14.2375,14.2628,30800.0
2005-10-19 11:00:00,22.55,22.56,22.54,22.54,40000.0,14.2565,14.2628,14.2502,14.2502,40000.0
2005-10-19 11:05:00,22.54,22.56,22.52,22.52,30400.0,14.2502,14.2628,14.2375,14.2375,30400.0
2005-10-19 11:10:00,22.53,22.55,22.5,22.5,35000.0,14.2439,14.2565,14.2249,14.2249,35000.0
2005-10-19 11:15:00,22.53,22.53,22.5,22.51,40600.0,14.2439,14.2439,14.2249,14.2312,40600.0
2005-10-19 11:20:00,22.5,22.52,22.48,22.5,15000.0,14.2249,14.2375,14.2122,14.2249,15000.0
2005-10-19 11:25:00,22.48,22.5,22.43,22.46,38800.0,14.2122,14.2249,14.1806,14.1996,38800.0
2005-10-19 11:30:00,22.46,22.53,22.46,22.53,19600.0,14.1996,14.2439,14.1996,14.2439,19600.0
2005-10-19 11:35:00,22.53,22.53,22.5,22.5,21800.0,14.2439,14.2439,14.2249,14.2249,21800.0
2005-10-19 11:40:00,22.5,22.5,22.47,22.48,13200.0,14.2249,14.2249,14.2059,14.2122,13200.0
2005-10-19 11:45:00,22.48,22.5,22.48,22.49,8800.0,14.2122,14.2249,14.2122,14.2186,8800.0
2005-10-19 11:50:00,22.49,22.49,22.46,22.47,9600.0,14.2186,14.2186,14.1996,14.2059,9600.0
2005-10-19 11:55:00,22.46,22.48,22.45,22.48,16400.0,14.1996,14.2122,14.1933,14.2122,16400.0
2005-10-19 12:00:00,22.48,22.49,22.48,22.49,10600.0,14.2122,14.2186,14.2122,14.2186,10600.0
2005-10-19 12:05:00,22.49,22.53,22.49,22.5,32400.0,14.2186,14.2439,14.2186,14.2249,32400.0
2005-10-19 12:10:00,22.5,22.53,22.5,22.51,20000.0,14.2249,14.2439,14.2249,14.2312,20000.0
2005-10-19 12:15:00,22.5,22.51,22.48,22.49,8800.0,14.2249,14.2312,14.2122,14.2186,8800.0
2005-10-19 12:20:00,22.49,22.5,22.49,22.5,11600.0,14.2186,14.2249,14.2186,14.2249,11600.0
2005-10-19 12:25:00,22.5,22.54,22.5,22.52,14000.0,14.2249,14.2502,14.2249,14.2375,14000.0
2005-10-19 12:30:00,22.53,22.56,22.53,22.55,15200.0,14.2439,14.2628,14.2439,14.2565,15200.0
2005-10-19 12:35:00,22.55,22.58,22.55,22.58,16000.0,14.2565,14.2755,14.2565,14.2755,16000.0
2005-10-19 12:40:00,22.58,22.59,22.55,22.58,13000.0,14.2755,14.2818,14.2565,14.2755,13000.0
2005-10-19 12:45:00,22.58,22.58,22.52,22.53,12200.0,14.2755,14.2755,14.2375,14.2439,12200.0
2005-10-19 12:50:00,22.53,22.54,22.51,22.51,13200.0,14.2439,14.2502,14.2312,14.2312,13200.0
2005-10-19 12:55:00,22.52,22.56,22.52,22.54,8600.0,14.2375,14.2628,14.2375,14.2502,8600.0
2005-10-19 13:00:00,22.54,22.55,22.53,22.53,9800.0,14.2502,14.2565,14.2439,14.2439,9800.0
2005-10-19 13:05:00,22.52,22.52,22.5,22.5,12800.0,14.2375,14.2375,14.2249,14.2249,12800.0
2005-10-19 13:10:00,22.5,22.54,22.5,22.54,12600.0,14.2249,14.2502,14.2249,14.2502,12600.0
2005-10-19 13:15:00,22.55,22.58,22.55,22.56,17600.0,14.2565,14.2755,14.2565,14.2628,17600.0
2005-10-19 13:20:00,22.56,22.6,22.56,22.59,12200.0,14.2628,14.2881,14.2628,14.2818,12200.0
2005-10-19 13:25:00,22.58,22.58,22.52,22.54,23800.0,14.2755,14.2755,14.2375,14.2502,23800.0
2005-10-19 13:30:00,22.54,22.6,22.54,22.6,33400.0,14.2502,14.2881,14.2502,14.2881,33400.0
2005-10-19 13:35:00,22.6,22.6,22.58,22.6,81000.0,14.2881,14.2881,14.2755,14.2881,81000.0
2005-10-19 13:40:00,22.6,22.6,22.57,22.59,18600.0,14.2881,14.2881,14.2691,14.2818,18600.0
2005-10-19 13:45:00,22.59,22.61,22.59,22.59,30600.0,14.2818,14.2944,14.2818,14.2818,30600.0
2005-10-19 13:50:00,22.59,22.6,22.57,22.57,80000.0,14.2818,14.2881,14.2691,14.2691,80000.0
2005-10-19 13:55:00,22.58,22.59,22.57,22.58,12000.0,14.2755,14.2818,14.2691,14.2755,12000.0
2005-10-19 14:00:00,22.58,22.63,22.56,22.6,32400.0,14.2755,14.3071,14.2628,14.2881,32400.0
2005-10-19 14:05:00,22.61,22.65,22.61,22.63,23200.0,14.2944,14.3197,14.2944,14.3071,23200.0
2005-10-19 14:10:00,22.63,22.65,22.61,22.61,21600.0,14.3071,14.3197,14.2944,14.2944,21600.0
2005-10-19 14:15:00,22.61,22.62,22.6,22.61,38800.0,14.2944,14.3008,14.2881,14.2944,38800.0
2005-10-19 14:20:00,22.61,22.65,22.61,22.65,41200.0,14.2944,14.3197,14.2944,14.3197,41200.0
2005-10-19 14:25:00,22.65,22.71,22.64,22.71,29600.0,14.3197,14.3576,14.3134,14.3576,29600.0
2005-10-19 14:30:00,22.71,22.73,22.69,22.72,37600.0,14.3576,14.3703,14.345,14.364,37600.0
2005-10-19 14:35:00,22.72,22.75,22.72,22.75,15400.0,14.364,14.3829,14.364,14.3829,15400.0
2005-10-19 14:40:00,22.75,22.75,22.72,22.73,19400.0,14.3829,14.3829,14.364,14.3703,19400.0
2005-10-19 14:45:00,22.74,22.79,22.74,22.79,17600.0,14.3766,14.4082,14.3766,14.4082,17600.0
2005-10-19 14:50:00,22.79,22.81,22.77,22.78,30800.0,14.4082,14.4209,14.3956,14.4019,30800.0
2005-10-19 14:55:00,22.78,22.85,22.78,22.82,25400.0,14.4019,14.4462,14.4019,14.4272,25400.0
2005-10-19 15:00:00,22.83,22.84,22.82,22.84,34000.0,14.4335,14.4398,14.4272,14.4398,34000.0
2005-10-19 15:05:00,22.84,22.87,22.83,22.83,33200.0,14.4398,14.4588,14.4335,14.4335,33200.0
2005-10-19 15:10:00,22.83,22.85,22.83,22.84,48800.0,14.4335,14.4462,14.4335,14.4398,48800.0
2005-10-19 15:15:00,22.84,22.85,22.84,22.84,27600.0,14.4398,14.4462,14.4398,14.4398,27600.0
2005-10-19 15:20:00,22.84,22.85,22.84,22.84,38400.0,14.4398,14.4462,14.4398,14.4398,38400.0
2005-10-19 15:25:00,22.84,22.85,22.83,22.84,28000.0,14.4398,14.4462,14.4335,14.4398,28000.0
2005-10-19 15:30:00,22.84,22.86,22.83,22.85,32000.0,14.4398,14.4525,14.4335,14.4462,32000.0
2005-10-19 15:35:00,22.85,22.85,22.84,22.85,30400.0,14.4462,14.4462,14.4398,14.4462,30400.0
2005-10-19 15:40:00,22.84,22.91,22.84,22.91,82600.0,14.4398,14.4841,14.4398,14.4841,82600.0
2005-10-19 15:45:00,22.91,22.92,22.88,22.88,57000.0,14.4841,14.4904,14.4651,14.4651,57000.0
2005-10-19 15:50:00,22.88,22.9,22.87,22.89,56200.0,14.4651,14.4778,14.4588,14.4714,56200.0
2005-10-19 15:55:00,22.89,22.91,22.89,22.9,87000.0,14.4714,14.4841,14.4714,14.4778,87000.0
2005-10-20 09:30:00,23.0,23.0,22.93,22.93,100800.0,14.541,14.541,14.4967,14.4967,100800.0
2005-10-20 09:35:00,22.95,23.0,22.95,22.95,54200.0,14.5094,14.541,14.5094,14.5094,54200.0
2005-10-20 09:40:00,22.95,23.0,22.95,22.97,21600.0,14.5094,14.541,14.5094,14.522,21600.0
2005-10-20 09:45:00,22.99,23.0,22.91,22.97,23200.0,14.5347,14.541,14.4841,14.522,23200.0
2005-10-20 09:50:00,22.95,23.0,22.95,22.98,40800.0,14.5094,14.541,14.5094,14.5283,40800.0
2005-10-20 09:55:00,22.99,22.99,22.94,22.96,20000.0,14.5347,14.5347,14.5031,14.5157,20000.0
2005-10-20 10:00:00,22.96,22.98,22.9,22.9,152000.0,14.5157,14.5283,14.4778,14.4778,152000.0
2005-10-20 10:05:00,22.93,22.93,22.86,22.91,31400.0,14.4967,14.4967,14.4525,14.4841,31400.0
2005-10-20 10:10:00,22.9,22.97,22.9,22.94,30400.0,14.4778,14.522,14.4778,14.5031,30400.0
2005-10-20 10:15:00,22.93,22.94,22.91,22.94,13600.0,14.4967,14.5031,14.4841,14.5031,13600.0
2005-10-20 10:20:00,22.94,22.95,22.92,22.95,47800.0,14.5031,14.5094,14.4904,14.5094,47800.0
2005-10-20 10:25:00,22.96,22.96,22.91,22.93,24600.0,14.5157,14.5157,14.4841,14.4967,24600.0
2005-10-20 10:30:00,22.93,23.0,22.92,22.99,53000.0,14.4967,14.541,14.4904,14.5347,53000.0
2005-10-20 10:35:00,22.99,22.99,22.96,22.96,160600.0,14.5347,14.5347,14.5157,14.5157,160600.0
2005-10-20 10:40:00,22.96,22.96,22.93,22.95,22800.0,14.5157,14.5157,14.4967,14.5094,22800.0
2005-10-20 10:45:00,22.95,22.97,22.93,22.97,19600.0,14.5094,14.522,14.4967,14.522,19600.0
2005-10-20 10:50:00,22.97,22.99,22.96,22.97,112600.0,14.522,14.5347,14.5157,14.522,112600.0
2005-10-20 10:55:00,22.97,22.98,22.93,22.93,18600.0,14.522,14.5283,14.4967,14.4967,18600.0
2005-10-20 11:00:00,22.94,22.95,22.9,22.9,22800.0,14.5031,14.5094,14.4778,14.4778,22800.0
2005-10-20 11:05:00,22.9,22.93,22.9,22.93,33400.0,14.4778,14.4967,14.4778,14.4967,33400.0
2005-10-20 11:10:00,22.93,22.93,22.89,22.9,36000.0,14.4967,14.4967,14.4714,14.4778,36000.0
2005-10-20 11:15:00,22.9,22.9,22.82,22.88,32400.0,14.4778,14.4778,14.4272,14.4651,32400.0
2005-10-20 11:20:00,22.87,22.89,22.86,22.89,26600.0,14.4588,14.4714,14.4525,14.4714,26600.0
2005-10-20 11:25:00,22.88,22.92,22.86,22.9,24600.0,14.4651,14.4904,14.4525,14.4778,24600.0
2005-10-20 11:30:00,22.9,22.91,22.88,22.89,16200.0,14.4778,14.4841,14.4651,14.4714,16200.0
2005-10-20 11:35:00,22.9,22.92,22.9,22.9,19600.0,14.4778,14.4904,14.4778,14.4778,19600.0
2005-10-20 11:40:00,22.9,22.9,22.85,22.85,14000.0,14.4778,14.4778,14.4462,14.4462,14000.0
2005-10-20 11:45:00,22.85,22.87,22.84,22.86,37600.0,14.4462,14.4588,14.4398,14.4525,37600.0
2005-10-20 11:50:00,22.86,22.86,22.83,22.83,12000.0,14.4525,14.4525,14.4335,14.4335,12000.0
2005-10-20 11:55:00,22.83,22.83,22.81,22.83,15400.0,14.4335,14.4335,14.4209,14.4335,15400.0
2005-10-20 12:00:00,22.83,22.86,22.79,22.85,38600.0,14.4335,14.4525,14.4082,14.4462,38600.0
2005-10-20 12:05:00,22.86,22.86,22.8,22.8,25200.0,14.4525,14.4525,14.4145,14.4145,25200.0
2005-10-20 12:10:00,22.8,22.81,22.77,22.81,21200.0,14.4145,14.4209,14.3956,14.4209,21200.0
2005-10-20 12:15:00,22.79,22.79,22.78,22.79,10800.0,14.4082,14.4082,14.4019,14.4082,10800.0
2005-10-20 12:20:00,22.79,22.79,22.75,22.78,23800.0,14.4082,14.4082,14.3829,14.4019,23800.0
2005-10-20 12:25:00,22.78,22.81,22.78,22.8,8800.0,14.4019,14.4209,14.4019,14.4145,8800.0
2005-10-20 12:30:00,22.79,22.79,22.75,22.79,14600.0,14.4082,14.4082,14.3829,14.4082,14600.0
2005-10-20 12:35:00,22.78,22.8,22.78,22.8,80800.0,14.4019,14.4145,14.4019,14.4145,80800.0
2005-10-20 12:40:00,22.8,22.8,22.79,22.8,13600.0,14.4145,14.4145,14.4082,14.4145,13600.0
2005-10-20 12:45:00,22.8,22.81,22.79,22.79,12800.0,14.4145,14.4209,14.4082,14.4082,12800.0
2005-10-20 12:50:00,22.79,22.8,22.78,22.78,8000.0,14.4082,14.4145,14.4019,14.4019,8000.0
2005-10-20 12:55:00,22.78,22.79,22.78,22.79,19600.0,14.4019,14.4082,14.4019,14.4082,19600.0
2005-10-20 13:00:00,22.78,22.8,22.77,22.8,54400.0,14.4019,14.4145,14.3956,14.4145,54400.0
2005-10-20 13:05:00,22.8,22.83,22.78,22.81,32800.0,14.4145,14.4335,14.4019,14.4209,32800.0
2005-10-20 13:10:00,22.81,22.82,22.8,22.81,51600.0,14.4209,14.4272,14.4145,14.4209,51600.0
2005-10-20 13:15:00,22.81,22.81,22.79,22.8,41200.0,14.4209,14.4209,14.4082,14.4145,41200.0
2005-10-20 13:20:00,22.79,22.8,22.79,22.79,32400.0,14.4082,14.4145,14.4082,14.4082,32400.0
2005-10-20 13:25:00,22.79,22.79,22.73,22.74,42600.0,14.4082,14.4082,14.3703,14.3766,42600.0
2005-10-20 13:30:00,22.74,22.75,22.73,22.75,38800.0,14.3766,14.3829,14.3703,14.3829,38800.0
2005-10-20 13:35:00,22.75,22.79,22.72,22.72,25200.0,14.3829,14.4082,14.364,14.364,25200.0
2005-10-20 13:40:00,22.74,22.77,22.73,22.77,22200.0,14.3766,14.3956,14.3703,14.3956,22200.0
2005-10-20 13:45:00,22.77,22.77,22.74,22.77,15000.0,14.3956,14.3956,14.3766,14.3956,15000.0
2005-10-20 13:50:00,22.78,22.78,22.75,22.77,62200.0,14.4019,14.4019,14.3829,14.3956,62200.0
2005-10-20 13:55:00,22.77,22.81,22.76,22.81,45200.0,14.3956,14.4209,14.3893,14.4209,45200.0
2005-10-20 14:00:00,22.81,22.82,22.79,22.82,45200.0,14.4209,14.4272,14.4082,14.4272,45200.0
2005-10-20 14:05:00,22.82,22.83,22.8,22.81,25600.0,14.4272,14.4335,14.4145,14.4209,25600.0
2005-10-20 14:10:00,22.8,22.83,22.8,22.83,28000.0,14.4145,14.4335,14.4145,14.4335,28000.0
2005-10-20 14:15:00,22.83,22.83,22.81,22.82,31800.0,14.4335,14.4335,14.4209,14.4272,31800.0
2005-10-20 14:20:00,22.82,22.82,22.75,22.76,24000.0,14.4272,14.4272,14.3829,14.3893,24000.0
2005-10-20 14:25:00,22.77,22.82,22.77,22.82,20000.0,14.3956,14.4272,14.3956,14.4272,20000.0
2005-10-20 14:30:00,22.82,22.83,22.81,22.83,17400.0,14.4272,14.4335,14.4209,14.4335,17400.0
2005-10-20 14:35:00,22.82,22.83,22.8,22.8,16000.0,14.4272,14.4335,14.4145,14.4145,16000.0
2005-10-20 14:40:00,22.8,22.84,22.8,22.83,28000.0,14.4145,14.4398,14.4145,14.4335,28000.0
2005-10-20 14:45:00,22.83,22.83,22.81,22.81,30000.0,14.4335,14.4335,14.4209,14.4209,30000.0
2005-10-20 14:50:00,22.81,22.82,22.8,22.81,77800.0,14.4209,14.4272,14.4145,14.4209,77800.0
2005-10-20 14:55:00,22.8,22.81,22.77,22.81,19800.0,14.4145,14.4209,14.3956,14.4209,19800.0
2005-10-20 15:00:00,22.81,22.81,22.79,22.8,44400.0,14.4209,14.4209,14.4082,14.4145,44400.0
2005-10-20 15:05:00,22.81,22.83,22.81,22.82,13000.0,14.4209,14.4335,14.4209,14.4272,13000.0
2005-10-20 15:10:00,22.83,22.83,22.74,22.74,72400.0,14.4335,14.4335,14.3766,14.3766,72400.0
2005-10-20 15:15:00,22.74,22.77,22.74,22.74,37600.0,14.3766,14.3956,14.3766,14.3766,37600.0
2005-10-20 15:20:00,22.73,22.75,22.69,22.73,86400.0,14.3703,14.3829,14.345,14.3703,86400.0
2005-10-20 15:25:00,22.73,22.73,22.6,22.63,170800.0,14.3703,14.3703,14.2881,14.3071,170800.0
2005-10-20 15:30:00,22.65,22.78,22.65,22.75,58000.0,14.3197,14.4019,14.3197,14.3829,58000.0
2005-10-20 15:35:00,22.75,22.81,22.71,22.75,92800.0,14.3829,14.4209,14.3576,14.3829,92800.0
2005-10-20 15:40:00,22.75,22.75,22.67,22.68,78000.0,14.3829,14.3829,14.3324,14.3387,78000.0
2005-10-20 15:45:00,22.68,22.73,22.65,22.65,92800.0,14.3387,14.3703,14.3197,14.3197,92800.0
2005-10-20 15:50:00,22.65,22.67,22.63,22.65,70800.0,14.3197,14.3324,14.3071,14.3197,70800.0
2005-10-20 15:55:00,22.65,22.7,22.65,22.67,142800.0,14.3197,14.3513,14.3197,14.3324,142800.0
2005-10-21 09:30:00,22.85,22.92,22.8,22.82,332600.0,14.4462,14.4904,14.4145,14.4272,332600.0
2005-10-21 09:35:00,22.82,22.92,22.79,22.8,19800.0,14.4272,14.4904,14.4082,14.4145,19800.0
2005-10-21 09:40:00,22.79,22.92,22.79,22.83,34400.0,14.4082,14.4904,14.4082,14.4335,34400.0
2005-10-21 09:45:00,22.81,22.89,22.77,22.89,33600.0,14.4209,14.4714,14.3956,14.4714,33600.0
2005-10-21 09:50:00,22.88,22.92,22.85,22.9,23000.0,14.4651,14.4904,14.4462,14.4778,23000.0
2005-10-21 09:55:00,22.87,22.87,22.78,22.82,71400.0,14.4588,14.4588,14.4019,14.4272,71400.0
2005-10-21 10:00:00,22.82,22.85,22.81,22.83,49400.0,14.4272,14.4462,14.4209,14.4335,49400.0
2005-10-21 10:05:00,22.83,22.89,22.83,22.85,23000.0,14.4335,14.4714,14.4335,14.4462,23000.0
2005-10-21 10:10:00,22.86,22.91,22.86,22.89,22400.0,14.4525,14.4841,14.4525,14.4714,22400.0
2005-10-21 10:15:00,22.88,22.89,22.84,22.87,17200.0,14.4651,14.4714,14.4398,14.4588,17200.0
2005-10-21 10:20:00,22.87,22.88,22.84,22.88,50800.0,14.4588,14.4651,14.4398,14.4651,50800.0
2005-10-21 10:25:00,22.85,22.85,22.8,22.85,35400.0,14.4462,14.4462,14.4145,14.4462,35400.0
2005-10-21 10:30:00,22.84,22.85,22.8,22.82,14800.0,14.4398,14.4462,14.4145,14.4272,14800.0
2005-10-21 10:35:00,22.82,22.84,22.82,22.84,22600.0,14.4272,14.4398,14.4272,14.4398,22600.0
2005-10-21 10:40:00,22.84,22.85,22.79,22.79,18400.0,14.4398,14.4462,14.4082,14.4082,18400.0
2005-10-21 10:45:00,22.78,22.81,22.78,22.81,19200.0,14.4019,14.4209,14.4019,14.4209,19200.0
2005-10-21 10:50:00,22.82,22.85,22.79,22.79,16400.0,14.4272,14.4462,14.4082,14.4082,16400.0
2005-10-21 10:55:00,22.8,22.82,22.78,22.81,24400.0,14.4145,14.4272,14.4019,14.4209,24400.0
2005-10-21 11:00:00,22.79,22.86,22.79,22.84,17800.0,14.4082,14.4525,14.4082,14.4398,17800.0
2005-10-21 11:05:00,22.84,22.84,22.78,22.82,29400.0,14.4398,14.4398,14.4019,14.4272,29400.0
2005-10-21 11:10:00,22.82,22.86,22.82,22.83,16600.0,14.4272,14.4525,14.4272,14.4335,16600.0
2005-10-21 11:15:00,22.84,22.84,22.78,22.82,135400.0,14.4398,14.4398,14.4019,14.4272,135400.0
2005-10-21 11:20:00,22.83,22.85,22.82,22.85,14800.0,14.4335,14.4462,14.4272,14.4462,14800.0
2005-10-21 11:25:00,22.84,22.84,22.82,22.82,10600.0,14.4398,14.4398,14.4272,14.4272,10600.0
2005-10-21 11:30:00,22.82,22.82,22.78,22.81,34200.0,14.4272,14.4272,14.4019,14.4209,34200.0
2005-10-21 11:35:00,22.82,22.82,22.78,22.79,36000.0,14.4272,14.4272,14.4019,14.4082,36000.0
2005-10-21 11:40:00,22.8,22.8,22.75,22.78,38200.0,14.4145,14.4145,14.3829,14.4019,38200.0
2005-10-21 11:45:00,22.79,22.82,22.78,22.8,26200.0,14.4082,14.4272,14.4019,14.4145,26200.0
2005-10-21 11:50:00,22.8,22.82,22.79,22.79,20800.0,14.4145,14.4272,14.4082,14.4082,20800.0
2005-10-21 11:55:00,22.79,22.79,22.73,22.77,22800.0,14.4082,14.4082,14.3703,14.3956,22800.0
2005-10-21 12:00:00,22.75,22.8,22.75,22.75,32400.0,14.3829,14.4145,14.3829,14.3829,32400.0
2005-10-21 12:05:00,22.75,22.8,22.75,22.8,18400.0,14.3829,14.4145,14.3829,14.4145,18400.0
2005-10-21 12:10:00,22.81,22.88,22.81,22.88,16600.0,14.4209,14.4651,14.4209,14.4651,16600.0
2005-10-21 12:15:00,22.86,22.86,22.81,22.81,14200.0,14.4525,14.4525,14.4209,14.4209,14200.0
2005-10-21 12:20:00,22.81,22.85,22.81,22.85,15200.0,14.4209,14.4462,14.4209,14.4462,15200.0
2005-10-21 12:25:00,22.86,22.87,22.82,22.85,15400.0,14.4525,14.4588,14.4272,14.4462,15400.0
2005-10-21 12:30:00,22.87,22.88,22.86,22.86,10600.0,14.4588,14.4651,14.4525,14.4525,10600.0
2005-10-21 12:35:00,22.84,22.86,22.83,22.85,28000.0,14.4398,14.4525,14.4335,14.4462,28000.0
2005-10-21 12:40:00,22.84,22.85,22.81,22.83,18600.0,14.4398,14.4462,14.4209,14.4335,18600.0
2005-10-21 12:45:00,22.84,22.88,22.83,22.86,20400.0,14.4398,14.4651,14.4335,14.4525,20400.0
2005-10-21 12:50:00,22.86,22.93,22.86,22.93,40800.0,14.4525,14.4967,14.4525,14.4967,40800.0
2005-10-21 12:55:00,22.91,22.92,22.9,22.91,16200.0,14.4841,14.4904,14.4778,14.4841,16200.0
2005-10-21 13:00:00,22.91,22.93,22.89,22.93,14200.0,14.4841,14.4967,14.4714,14.4967,14200.0
2005-10-21 13:05:00,22.93,22.93,22.9,22.9,7600.0,14.4967,14.4967,14.4778,14.4778,7600.0
2005-10-21 13:10:00,22.91,22.91,22.89,22.89,8600.0,14.4841,14.4841,14.4714,14.4714,8600.0
2005-10-21 13:15:00,22.9,22.9,22.88,22.89,10800.0,14.4778,14.4778,14.4651,14.4714,10800.0
2005-10-21 13:20:00,22.88,22.92,22.88,22.92,10800.0,14.4651,14.4904,14.4651,14.4904,10800.0
2005-10-21 13:25:00,22.92,22.93,22.92,22.93,8200.0,14.4904,14.4967,14.4904,14.4967,8200.0
2005-10-21 13:30:00,22.93,23.0,22.93,22.99,32000.0,14.4967,14.541,14.4967,14.5347,32000.0
2005-10-21 13:35:00,22.98,22.99,22.97,22.98,50800.0,14.5283,14.5347,14.522,14.5283,50800.0
2005-10-21 13:40:00,22.98,22.99,22.97,22.99,16600.0,14.5283,14.5347,14.522,14.5347,16600.0
2005-10-21 13:45:00,22.98,23.0,22.98,23.0,17200.0,14.5283,14.541,14.5283,14.541,17200.0
2005-10-21 13:50:00,22.99,23.0,22.96,22.99,23600.0,14.5347,14.541,14.5157,14.5347,23600.0
2005-10-21 13:55:00,22.98,22.99,22.93,22.99,44000.0,14.5283,14.5347,14.4967,14.5347,44000.0
2005-10-21 14:00:00,22.99,23.0,22.98,23.0,31800.0,14.5347,14.541,14.5283,14.541,31800.0
2005-10-21 14:05:00,23.0,23.0,22.97,22.97,19200.0,14.541,14.541,14.522,14.522,19200.0
2005-10-21 14:10:00,22.98,23.02,22.98,23.0,53800.0,14.5283,14.5536,14.5283,14.541,53800.0
2005-10-21 14:15:00,22.99,22.99,22.97,22.98,21400.0,14.5347,14.5347,14.522,14.5283,21400.0
2005-10-21 14:20:00,22.99,22.99,22.97,22.97,20600.0,14.5347,14.5347,14.522,14.522,20600.0
2005-10-21 14:25:00,22.97,22.97,22.92,22.93,26600.0,14.522,14.522,14.4904,14.4967,26600.0
2005-10-21 14:30:00,22.93,22.97,22.93,22.93,40600.0,14.4967,14.522,14.4967,14.4967,40600.0
2005-10-21 14:35:00,22.93,22.93,22.9,22.9,18400.0,14.4967,14.4967,14.4778,14.4778,18400.0
2005-10-21 14:40:00,22.91,22.91,22.85,22.86,27400.0,14.4841,14.4841,14.4462,14.4525,27400.0
2005-10-21 14:45:00,22.9,22.9,22.89,22.89,15600.0,14.4778,14.4778,14.4714,14.4714,15600.0
2005-10-21 14:50:00,22.9,22.92,22.9,22.92,39200.0,14.4778,14.4904,14.4778,14.4904,39200.0
2005-10-21 14:55:00,22.91,22.93,22.91,22.93,14400.0,14.4841,14.4967,14.4841,14.4967,14400.0
2005-10-21 15:00:00,22.92,22.92,22.89,22.89,22600.0,14.4904,14.4904,14.4714,14.4714,22600.0
2005-10-21 15:05:00,22.89,22.9,22.87,22.89,28800.0,14.4714,14.4778,14.4588,14.4714,28800.0
2005-10-21 15:10:00,22.88,22.92,22.88,22.9,24600.0,14.4651,14.4904,14.4651,14.4778,24600.0
2005-10-21 15:15:00,22.9,22.92,22.89,22.91,16200.0,14.4778,14.4904,14.4714,14.4841,16200.0
2005-10-21 15:20:00,22.9,22.91,22.88,22.9,27400.0,14.4778,14.4841,14.4651,14.4778,27400.0
2005-10-21 15:25:00,22.9,22.94,22.9,22.91,31200.0,14.4778,14.5031,14.4778,14.4841,31200.0
2005-10-21 15:30:00,22.91,22.91,22.88,22.88,20800.0,14.4841,14.4841,14.4651,14.4651,20800.0
2005-10-21 15:35:00,22.88,22.9,22.88,22.9,53000.0,14.4651,14.4778,14.4651,14.4778,53000.0
2005-10-21 15:40:00,22.9,22.91,22.86,22.9,37200.0,14.4778,14.4841,14.4525,14.4778,37200.0
2005-10-21 15:45:00,22.9,22.91,22.89,22.9,50200.0,14.4778,14.4841,14.4714,14.4778,50200.0
2005-10-21 15:50:00,22.89,22.92,22.87,22.91,57600.0,14.4714,14.4904,14.4588,14.4841,57600.0
2005-10-21 15:55:00,22.91,22.93,22.89,22.92,132800.0,14.4841,14.4967,14.4714,14.4904,132800.0
2005-10-24 09:30:00,23.06,23.12,23.02,23.07,94400.0,14.5789,14.6169,14.5536,14.5852,94400.0
2005-10-24 09:35:00,23.06,23.08,22.98,22.99,43200.0,14.5789,14.5916,14.5283,14.5347,43200.0
2005-10-24 09:40:00,22.99,23.05,22.95,22.96,20000.0,14.5347,14.5726,14.5094,14.5157,20000.0
2005-10-24 09:45:00,22.97,23.0,22.9,22.99,28200.0,14.522,14.541,14.4778,14.5347,28200.0
2005-10-24 09:50:00,22.98,23.05,22.98,23.03,250200.0,14.5283,14.5726,14.5283,14.56,250200.0
2005-10-24 09:55:00,23.03,23.11,23.03,23.11,55400.0,14.56,14.6105,14.56,14.6105,55400.0
2005-10-24 10:00:00,23.1,23.15,23.07,23.1,64800.0,14.6042,14.6358,14.5852,14.6042,64800.0
2005-10-24 10:05:00,23.1,23.15,23.09,23.15,98200.0,14.6042,14.6358,14.5979,14.6358,98200.0
2005-10-24 10:10:00,23.15,23.15,23.05,23.08,15400.0,14.6358,14.6358,14.5726,14.5916,15400.0
2005-10-24 10:15:00,23.08,23.16,23.08,23.16,37400.0,14.5916,14.6421,14.5916,14.6421,37400.0
2005-10-24 10:20:00,23.18,23.2,23.13,23.18,72600.0,14.6548,14.6674,14.6232,14.6548,72600.0
2005-10-24 10:25:00,23.18,23.19,23.11,23.17,115200.0,14.6548,14.6611,14.6105,14.6485,115200.0
2005-10-24 10:30:00,23.17,23.25,23.16,23.24,38400.0,14.6485,14.699,14.6421,14.6927,38400.0
2005-10-24 10:35:00,23.23,23.28,23.21,23.25,64600.0,14.6864,14.718,14.6738,14.699,64600.0
2005-10-24 10:40:00,23.25,23.29,23.24,23.29,47400.0,14.699,14.7243,14.6927,14.7243,47400.0
2005-10-24 10:45:00,23.29,23.29,23.25,23.25,92600.0,14.7243,14.7243,14.699,14.699,92600.0
2005-10-24 10:50:00,23.27,23.28,23.25,23.27,78000.0,14.7117,14.718,14.699,14.7117,78000.0
2005-10-24 10:55:00,23.27,23.28,23.23,23.23,43600.0,14.7117,14.718,14.6864,14.6864,43600.0
2005-10-24 11:00:00,23.24,23.28,23.23,23.25,91000.0,14.6927,14.718,14.6864,14.699,91000.0
2005-10-24 11:05:00,23.25,23.29,23.24,23.28,80400.0,14.699,14.7243,14.6927,14.718,80400.0
2005-10-24 11:10:00,23.29,23.29,23.22,23.25,44200.0,14.7243,14.7243,14.6801,14.699,44200.0
2005-10-24 11:15:00,23.25,23.27,23.25,23.25,48000.0,14.699,14.7117,14.699,14.699,48000.0
2005-10-24 11:20:00,23.25,23.25,23.18,23.21,40600.0,14.699,14.699,14.6548,14.6738,40600.0
2005-10-24 11:25:00,23.22,23.3,23.21,23.27,95600.0,14.6801,14.7307,14.6738,14.7117,95600.0
2005-10-24 11:30:00,23.27,23.36,23.27,23.35,64200.0,14.7117,14.7686,14.7117,14.7623,64200.0
2005-10-24 11:35:00,23.35,23.36,23.33,23.34,32000.0,14.7623,14.7686,14.7496,14.7559,32000.0
2005-10-24 11:40:00,23.34,23.42,23.34,23.41,59000.0,14.7559,14.8065,14.7559,14.8002,59000.0
2005-10-24 11:45:00,23.42,23.43,23.35,23.37,63200.0,14.8065,14.8128,14.7623,14.7749,63200.0
2005-10-24 11:50:00,23.38,23.48,23.38,23.43,72600.0,14.7812,14.8445,14.7812,14.8128,72600.0
2005-10-24 11:55:00,23.45,23.49,23.45,23.47,23000.0,14.8255,14.8508,14.8255,14.8381,23000.0
2005-10-24 12:00:00,23.47,23.49,23.45,23.48,32200.0,14.8381,14.8508,14.8255,14.8445,32200.0
2005-10-24 12:05:00,23.48,23.55,23.48,23.55,87000.0,14.8445,14.8887,14.8445,14.8887,87000.0
2005-10-24 12:10:00,23.57,23.57,23.54,23.56,35200.0,14.9014,14.9014,14.8824,14.895,35200.0
2005-10-24 12:15:00,23.56,23.58,23.54,23.57,30200.0,14.895,14.9077,14.8824,14.9014,30200.0
2005-10-24 12:20:00,23.56,23.59,23.55,23.58,37200.0,14.895,14.914,14.8887,14.9077,37200.0
2005-10-24 12:25:00,23.57,23.59,23.57,23.59,38600.0,14.9014,14.914,14.9014,14.914,38600.0
2005-10-24 12:30:00,23.59,23.6,23.58,23.59,32600.0,14.914,14.9203,14.9077,14.914,32600.0
2005-10-24 12:35:00,23.59,23.6,23.54,23.56,39600.0,14.914,14.9203,14.8824,14.895,39600.0
2005-10-24 12:40:00,23.54,23.55,23.53,23.54,22600.0,14.8824,14.8887,14.8761,14.8824,22600.0
2005-10-24 12:45:00,23.54,23.56,23.53,23.54,29400.0,14.8824,14.895,14.8761,14.8824,29400.0
2005-10-24 12:50:00,23.53,23.54,23.51,23.51,22000.0,14.8761,14.8824,14.8634,14.8634,22000.0
2005-10-24 12:55:00,23.51,23.53,23.51,23.52,28800.0,14.8634,14.8761,14.8634,14.8697,28800.0
2005-10-24 13:00:00,23.52,23.52,23.5,23.5,23400.0,14.8697,14.8697,14.8571,14.8571,23400.0
2005-10-24 13:05:00,23.5,23.52,23.48,23.52,41200.0,14.8571,14.8697,14.8445,14.8697,41200.0
2005-10-24 13:10:00,23.52,23.55,23.5,23.52,39600.0,14.8697,14.8887,14.8571,14.8697,39600.0
2005-10-24 13:15:00,23.52,23.53,23.5,23.5,39400.0,14.8697,14.8761,14.8571,14.8571,39400.0
2005-10-24 13:20:00,23.5,23.5,23.46,23.46,35600.0,14.8571,14.8571,14.8318,14.8318,35600.0
2005-10-24 13:25:00,23.46,23.46,23.45,23.45,15000.0,14.8318,14.8318,14.8255,14.8255,15000.0
2005-10-24 13:30:00,23.45,23.45,23.43,23.44,25800.0,14.8255,14.8255,14.8128,14.8192,25800.0
2005-10-24 13:35:00,23.44,23.47,23.44,23.46,46800.0,14.8192,14.8381,14.8192,14.8318,46800.0
2005-10-24 13:40:00,23.45,23.46,23.45,23.45,27400.0,14.8255,14.8318,14.8255,14.8255,27400.0
2005-10-24 13:45:00,23.45,23.45,23.44,23.45,29200.0,14.8255,14.8255,14.8192,14.8255,29200.0
2005-10-24 13:50:00,23.45,23.47,23.43,23.46,80800.0,14.8255,14.8381,14.8128,14.8318,80800.0
2005-10-24 13:55:00,23.46,23.47,23.45,23.46,35400.0,14.8318,14.8381,14.8255,14.8318,35400.0
2005-10-24 14:00:00,23.46,23.5,23.46,23.49,72000.0,14.8318,14.8571,14.8318,14.8508,72000.0
2005-10-24 14:05:00,23.49,23.53,23.47,23.49,47600.0,14.8508,14.8761,14.8381,14.8508,47600.0
2005-10-24 14:10:00,23.49,23.53,23.49,23.51,54200.0,14.8508,14.8761,14.8508,14.8634,54200.0
2005-10-24 14:15:00,23.51,23.54,23.5,23.54,44800.0,14.8634,14.8824,14.8571,14.8824,44800.0
2005-10-24 14:20:00,23.54,23.59,23.53,23.59,46600.0,14.8824,14.914,14.8761,14.914,46600.0
2005-10-24 14:25:00,23.59,23.6,23.59,23.59,60800.0,14.914,14.9203,14.914,14.914,60800.0
2005-10-24 14:30:00,23.59,23.6,23.58,23.6,55400.0,14.914,14.9203,14.9077,14.9203,55400.0
2005-10-24 14:35:00,23.6,23.62,23.59,23.61,58400.0,14.9203,14.933,14.914,14.9266,58400.0
2005-10-24 14:40:00,23.62,23.68,23.62,23.68,64200.0,14.933,14.9709,14.933,14.9709,64200.0
2005-10-24 14:45:00,23.68,23.74,23.68,23.74,113800.0,14.9709,15.0088,14.9709,15.0088,113800.0
2005-10-24 14:50:00,23.75,23.83,23.75,23.81,214000.0,15.0152,15.0657,15.0152,15.0531,214000.0
2005-10-24 14:55:00,23.81,23.82,23.8,23.82,242400.0,15.0531,15.0594,15.0468,15.0594,242400.0
2005-10-24 15:00:00,23.82,23.88,23.81,23.86,189800.0,15.0594,15.0973,15.0531,15.0847,189800.0
2005-10-24 15:05:00,23.86,23.9,23.85,23.9,91000.0,15.0847,15.11,15.0784,15.11,91000.0
2005-10-24 15:10:00,23.9,23.9,23.86,23.86,114400.0,15.11,15.11,15.0847,15.0847,114400.0
2005-10-24 15:15:00,23.86,23.86,23.84,23.85,70600.0,15.0847,15.0847,15.0721,15.0784,70600.0
2005-10-24 15:20:00,23.85,23.85,23.8,23.8,421000.0,15.0784,15.0784,15.0468,15.0468,421000.0
2005-10-24 15:25:00,23.81,23.81,23.66,23.7,140200.0,15.0531,15.0531,14.9583,14.9835,140200.0
2005-10-24 15:30:00,23.69,23.72,23.68,23.71,75800.0,14.9772,14.9962,14.9709,14.9899,75800.0
2005-10-24 15:35:00,23.71,23.71,23.68,23.69,164800.0,14.9899,14.9899,14.9709,14.9772,164800.0
2005-10-24 15:40:00,23.69,23.7,23.68,23.69,106400.0,14.9772,14.9835,14.9709,14.9772,106400.0
2005-10-24 15:45:00,23.68,23.7,23.68,23.7,182600.0,14.9709,14.9835,14.9709,14.9835,182600.0
2005-10-24 15:50:00,23.7,23.71,23.7,23.7,157800.0,14.9835,14.9899,14.9835,14.9835,157800.0
2005-10-24 15:55:00,23.7,23.7,23.7,23.7,112000.0,14.9835,14.9835,14.9835,14.9835,112000.0
2005-10-25 09:30:00,23.79,23.79,23.61,23.61,186400.0,15.0404,15.0404,14.9266,14.9266,186400.0
2005-10-25 09:35:00,23.61,23.61,23.39,23.39,91200.0,14.9266,14.9266,14.7876,14.7876,91200.0
2005-10-25 09:40:00,23.4,23.48,23.32,23.33,134400.0,14.7939,14.8445,14.7433,14.7496,134400.0
2005-10-25 09:45:00,23.33,23.4,23.28,23.36,226800.0,14.7496,14.7939,14.718,14.7686,226800.0
2005-10-25 09:50:00,23.36,23.39,23.32,23.38,103400.0,14.7686,14.7876,14.7433,14.7812,103400.0
2005-10-25 09:55:00,23.38,23.45,23.37,23.39,115600.0,14.7812,14.8255,14.7749,14.7876,115600.0
2005-10-25 10:00:00,23.39,23.45,23.29,23.35,198000.0,14.7876,14.8255,14.7243,14.7623,198000.0
2005-10-25 10:05:00,23.36,23.43,23.31,23.34,83600.0,14.7686,14.8128,14.737,14.7559,83600.0
2005-10-25 10:10:00,23.34,23.41,23.34,23.38,60800.0,14.7559,14.8002,14.7559,14.7812,60800.0
2005-10-25 10:15:00,23.4,23.43,23.34,23.42,62000.0,14.7939,14.8128,14.7559,14.8065,62000.0
2005-10-25 10:20:00,23.43,23.45,23.42,23.45,80600.0,14.8128,14.8255,14.8065,14.8255,80600.0
2005-10-25 10:25:00,23.46,23.54,23.46,23.53,74000.0,14.8318,14.8824,14.8318,14.8761,74000.0
2005-10-25 10:30:00,23.52,23.64,23.51,23.64,131600.0,14.8697,14.9456,14.8634,14.9456,131600.0
2005-10-25 10:35:00,23.61,23.65,23.58,23.61,152800.0,14.9266,14.9519,14.9077,14.9266,152800.0
2005-10-25 10:40:00,23.61,23.61,23.58,23.59,118600.0,14.9266,14.9266,14.9077,14.914,118600.0
2005-10-25 10:45:00,23.59,23.6,23.52,23.53,82000.0,14.914,14.9203,14.8697,14.8761,82000.0
2005-10-25 10:50:00,23.53,23.56,23.5,23.55,49400.0,14.8761,14.895,14.8571,14.8887,49400.0
2005-10-25 10:55:00,23.55,23.55,23.54,23.54,20400.0,14.8887,14.8887,14.8824,14.8824,20400.0
2005-10-25 11:00:00,23.54,23.54,23.44,23.45,108400.0,14.8824,14.8824,14.8192,14.8255,108400.0
2005-10-25 11:05:00,23.43,23.43,23.38,23.38,37200.0,14.8128,14.8128,14.7812,14.7812,37200.0
2005-10-25 11:10:00,23.38,23.41,23.37,23.41,50400.0,14.7812,14.8002,14.7749,14.8002,50400.0
2005-10-25 11:15:00,23.41,23.42,23.38,23.4,24800.0,14.8002,14.8065,14.7812,14.7939,24800.0
2005-10-25 11:20:00,23.4,23.41,23.39,23.4,30800.0,14.7939,14.8002,14.7876,14.7939,30800.0
2005-10-25 11:25:00,23.4,23.43,23.38,23.42,58400.0,14.7939,14.8128,14.7812,14.8065,58400.0
2005-10-25 11:30:00,23.41,23.41,23.35,23.36,68200.0,14.8002,14.8002,14.7623,14.7686,68200.0
2005-10-25 11:35:00,23.36,23.37,23.35,23.36,33800.0,14.7686,14.7749,14.7623,14.7686,33800.0
2005-10-25 11:40:00,23.36,23.36,23.34,23.34,42800.0,14.7686,14.7686,14.7559,14.7559,42800.0
2005-10-25 11:45:00,23.34,23.35,23.28,23.3,67600.0,14.7559,14.7623,14.718,14.7307,67600.0
2005-10-25 11:50:00,23.3,23.3,23.2,23.24,81000.0,14.7307,14.7307,14.6674,14.6927,81000.0
2005-10-25 11:55:00,23.23,23.24,23.2,23.22,68800.0,14.6864,14.6927,14.6674,14.6801,68800.0
2005-10-25 12:00:00,23.22,23.28,23.22,23.27,39600.0,14.6801,14.718,14.6801,14.7117,39600.0
2005-10-25 12:05:00,23.27,23.3,23.26,23.28,69000.0,14.7117,14.7307,14.7054,14.718,69000.0
2005-10-25 12:10:00,23.28,23.32,23.27,23.32,47600.0,14.718,14.7433,14.7117,14.7433,47600.0
2005-10-25 12:15:00,23.32,23.32,23.28,23.29,34600.0,14.7433,14.7433,14.718,14.7243,34600.0
2005-10-25 12:20:00,23.29,23.29,23.21,23.21,46800.0,14.7243,14.7243,14.6738,14.6738,46800.0
2005-10-25 12:25:00,23.21,23.23,23.2,23.22,54000.0,14.6738,14.6864,14.6674,14.6801,54000.0
2005-10-25 12:30:00,23.22,23.22,23.19,23.21,69600.0,14.6801,14.6801,14.6611,14.6738,69600.0
2005-10-25 12:35:00,23.21,23.21,23.17,23.2,76800.0,14.6738,14.6738,14.6485,14.6674,76800.0
2005-10-25 12:40:00,23.2,23.23,23.2,23.23,41800.0,14.6674,14.6864,14.6674,14.6864,41800.0
2005-10-25 12:45:00,23.23,23.24,23.21,23.23,39000.0,14.6864,14.6927,14.6738,14.6864,39000.0
2005-10-25 12:50:00,23.23,23.23,23.22,23.23,32200.0,14.6864,14.6864,14.6801,14.6864,32200.0
2005-10-25 12:55:00,23.23,23.28,23.23,23.27,40000.0,14.6864,14.718,14.6864,14.7117,40000.0
2005-10-25 13:00:00,23.28,23.29,23.24,23.25,49600.0,14.718,14.7243,14.6927,14.699,49600.0
2005-10-25 13:05:00,23.25,23.29,23.25,23.28,56200.0,14.699,14.7243,14.699,14.718,56200.0
2005-10-25 13:10:00,23.28,23.29,23.28,23.28,48200.0,14.718,14.7243,14.718,14.718,48200.0
2005-10-25 13:15:00,23.28,23.32,23.28,23.31,54200.0,14.718,14.7433,14.718,14.737,54200.0
2005-10-25 13:20:00,23.31,23.32,23.28,23.29,48000.0,14.737,14.7433,14.718,14.7243,48000.0
2005-10-25 13:25:00,23.29,23.32,23.28,23.3,34000.0,14.7243,14.7433,14.718,14.7307,34000.0
2005-10-25 13:30:00,23.3,23.3,23.25,23.28,98400.0,14.7307,14.7307,14.699,14.718,98400.0
2005-10-25 13:35:00,23.28,23.3,23.26,23.28,45600.0,14.718,14.7307,14.7054,14.718,45600.0
2005-10-25 13:40:00,23.26,23.28,23.23,23.28,79800.0,14.7054,14.718,14.6864,14.718,79800.0
2005-10-25 13:45:00,23.27,23.29,23.26,23.27,23200.0,14.7117,14.7243,14.7054,14.7117,23200.0
2005-10-25 13:50:00,23.27,23.3,23.25,23.27,93400.0,14.7117,14.7307,14.699,14.7117,93400.0
2005-10-25 13:55:00,23.27,23.3,23.27,23.29,22000.0,14.7117,14.7307,14.7117,14.7243,22000.0
2005-10-25 14:00:00,23.29,23.31,23.27,23.3,34000.0,14.7243,14.737,14.7117,14.7307,34000.0
2005-10-25 14:05:00,23.3,23.3,23.22,23.23,65800.0,14.7307,14.7307,14.6801,14.6864,65800.0
2005-10-25 14:10:00,23.23,23.25,23.23,23.24,40600.0,14.6864,14.699,14.6864,14.6927,40600.0
2005-10-25 14:15:00,23.25,23.25,23.22,23.22,25400.0,14.699,14.699,14.6801,14.6801,25400.0
2005-10-25 14:20:00,23.22,23.22,23.15,23.17,40400.0,14.6801,14.6801,14.6358,14.6485,40400.0
2005-10-25 14:25:00,23.17,23.17,23.14,23.16,37800.0,14.6485,14.6485,14.6295,14.6421,37800.0
2005-10-25 14:30:00,23.15,23.18,23.15,23.17,53400.0,14.6358,14.6548,14.6358,14.6485,53400.0
2005-10-25 14:35:00,23.17,23.21,23.17,23.2,33600.0,14.6485,14.6738,14.6485,14.6674,33600.0
2005-10-25 14:40:00,23.2,23.22,23.19,23.22,32800.0,14.6674,14.6801,14.6611,14.6801,32800.0
2005-10-25 14:45:00,23.22,23.25,23.22,23.25,52400.0,14.6801,14.699,14.6801,14.699,52400.0
2005-10-25 14:50:00,23.25,23.31,23.25,23.31,441200.0,14.699,14.737,14.699,14.737,441200.0
2005-10-25 14:55:00,23.32,23.41,23.31,23.4,113200.0,14.7433,14.8002,14.737,14.7939,113200.0
2005-10-25 15:00:00,23.4,23.41,23.4,23.4,177800.0,14.7939,14.8002,14.7939,14.7939,177800.0
2005-10-25 15:05:00,23.4,23.48,23.39,23.44,71200.0,14.7939,14.8445,14.7876,14.8192,71200.0
2005-10-25 15:10:00,23.44,23.47,23.42,23.45,65200.0,14.8192,14.8381,14.8065,14.8255,65200.0
2005-10-25 15:15:00,23.45,23.47,23.42,23.43,89000.0,14.8255,14.8381,14.8065,14.8128,89000.0
2005-10-25 15:20:00,23.43,23.5,23.42,23.5,91600.0,14.8128,14.8571,14.8065,14.8571,91600.0
2005-10-25 15:25:00,23.5,23.5,23.49,23.5,117800.0,14.8571,14.8571,14.8508,14.8571,117800.0
2005-10-25 15:30:00,23.5,23.5,23.49,23.5,124000.0,14.8571,14.8571,14.8508,14.8571,124000.0
2005-10-25 15:35:00,23.5,23.54,23.5,23.54,192600.0,14.8571,14.8824,14.8571,14.8824,192600.0
2005-10-25 15:40:00,23.54,23.61,23.54,23.59,183600.0,14.8824,14.9266,14.8824,14.914,183600.0
2005-10-25 15:45:00,23.59,23.63,23.59,23.61,119000.0,14.914,14.9393,14.914,14.9266,119000.0
2005-10-25 15:50:00,23.61,23.61,23.59,23.59,102600.0,14.9266,14.9266,14.914,14.914,102600.0
2005-10-25 15:55:00,23.59,23.61,23.58,23.59,147000.0,14.914,14.9266,14.9077,14.914,147000.0
2005-10-26 09:30:00,23.61,23.61,23.55,23.61,60800.0,14.9266,14.9266,14.8887,14.9266,60800.0
2005-10-26 09:35:00,23.61,23.61,23.51,23.51,25600.0,14.9266,14.9266,14.8634,14.8634,25600.0
2005-10-26 09:40:00,23.53,23.63,23.52,23.63,69000.0,14.8761,14.9393,14.8697,14.9393,69000.0
2005-10-26 09:45:00,23.66,23.66,23.56,23.61,68400.0,14.9583,14.9583,14.895,14.9266,68400.0
2005-10-26 09:50:00,23.59,23.62,23.52,23.52,42800.0,14.914,14.933,14.8697,14.8697,42800.0
2005-10-26 09:55:00,23.52,23.59,23.47,23.5,60200.0,14.8697,14.914,14.8381,14.8571,60200.0
2005-10-26 10:00:00,23.49,23.53,23.45,23.5,114600.0,14.8508,14.8761,14.8255,14.8571,114600.0
2005-10-26 10:05:00,23.52,23.61,23.5,23.57,59800.0,14.8697,14.9266,14.8571,14.9014,59800.0
2005-10-26 10:10:00,23.57,23.68,23.56,23.68,46600.0,14.9014,14.9709,14.895,14.9709,46600.0
2005-10-26 10:15:00,23.66,23.67,23.61,23.67,50800.0,14.9583,14.9646,14.9266,14.9646,50800.0
2005-10-26 10:20:00,23.69,23.71,23.67,23.68,50600.0,14.9772,14.9899,14.9646,14.9709,50600.0
2005-10-26 10:25:00,23.68,23.75,23.67,23.69,70200.0,14.9709,15.0152,14.9646,14.9772,70200.0
2005-10-26 10:30:00,23.71,23.75,23.61,23.61,101200.0,14.9899,15.0152,14.9266,14.9266,101200.0
2005-10-26 10:35:00,23.61,23.63,23.56,23.59,88600.0,14.9266,14.9393,14.895,14.914,88600.0
2005-10-26 10:40:00,23.59,23.59,23.55,23.56,34600.0,14.914,14.914,14.8887,14.895,34600.0
2005-10-26 10:45:00,23.55,23.55,23.47,23.48,126800.0,14.8887,14.8887,14.8381,14.8445,126800.0
2005-10-26 10:50:00,23.49,23.52,23.47,23.48,41400.0,14.8508,14.8697,14.8381,14.8445,41400.0
2005-10-26 10:55:00,23.48,23.53,23.48,23.51,37600.0,14.8445,14.8761,14.8445,14.8634,37600.0
2005-10-26 11:00:00,23.52,23.52,23.5,23.5,40600.0,14.8697,14.8697,14.8571,14.8571,40600.0
2005-10-26 11:05:00,23.5,23.53,23.5,23.53,69400.0,14.8571,14.8761,14.8571,14.8761,69400.0
2005-10-26 11:10:00,23.53,23.58,23.53,23.57,46400.0,14.8761,14.9077,14.8761,14.9014,46400.0
2005-10-26 11:15:00,23.56,23.58,23.5,23.51,80800.0,14.895,14.9077,14.8571,14.8634,80800.0
2005-10-26 11:20:00,23.5,23.52,23.46,23.5,64000.0,14.8571,14.8697,14.8318,14.8571,64000.0
2005-10-26 11:25:00,23.5,23.56,23.5,23.53,53200.0,14.8571,14.895,14.8571,14.8761,53200.0
2005-10-26 11:30:00,23.52,23.53,23.5,23.52,38800.0,14.8697,14.8761,14.8571,14.8697,38800.0
2005-10-26 11:35:00,23.52,23.52,23.5,23.5,25800.0,14.8697,14.8697,14.8571,14.8571,25800.0
2005-10-26 11:40:00,23.5,23.53,23.5,23.5,24200.0,14.8571,14.8761,14.8571,14.8571,24200.0
2005-10-26 11:45:00,23.5,23.5,23.49,23.49,38000.0,14.8571,14.8571,14.8508,14.8508,38000.0
2005-10-26 11:50:00,23.5,23.5,23.48,23.49,147800.0,14.8571,14.8571,14.8445,14.8508,147800.0
2005-10-26 11:55:00,23.49,23.5,23.49,23.5,14200.0,14.8508,14.8571,14.8508,14.8571,14200.0
2005-10-26 12:00:00,23.5,23.51,23.48,23.49,29400.0,14.8571,14.8634,14.8445,14.8508,29400.0
2005-10-26 12:05:00,23.49,23.5,23.49,23.5,12400.0,14.8508,14.8571,14.8508,14.8571,12400.0
2005-10-26 12:10:00,23.5,23.5,23.48,23.48,24400.0,14.8571,14.8571,14.8445,14.8445,24400.0
2005-10-26 12:15:00,23.48,23.5,23.48,23.49,22000.0,14.8445,14.8571,14.8445,14.8508,22000.0
2005-10-26 12:20:00,23.49,23.49,23.47,23.47,19400.0,14.8508,14.8508,14.8381,14.8381,19400.0
2005-10-26 12:25:00,23.47,23.48,23.46,23.46,28200.0,14.8381,14.8445,14.8318,14.8318,28200.0
2005-10-26 12:30:00,23.46,23.49,23.46,23.48,20400.0,14.8318,14.8508,14.8318,14.8445,20400.0
2005-10-26 12:35:00,23.48,23.48,23.45,23.45,19600.0,14.8445,14.8445,14.8255,14.8255,19600.0
2005-10-26 12:40:00,23.45,23.46,23.43,23.43,22200.0,14.8255,14.8318,14.8128,14.8128,22200.0
2005-10-26 12:45:00,23.43,23.47,23.43,23.47,16400.0,14.8128,14.8381,14.8128,14.8381,16400.0
2005-10-26 12:50:00,23.47,23.48,23.46,23.47,7000.0,14.8381,14.8445,14.8318,14.8381,7000.0
2005-10-26 12:55:00,23.47,23.49,23.46,23.49,16400.0,14.8381,14.8508,14.8318,14.8508,16400.0
2005-10-26 13:00:00,23.48,23.48,23.45,23.45,13000.0,14.8445,14.8445,14.8255,14.8255,13000.0
2005-10-26 13:05:00,23.45,23.48,23.45,23.46,26600.0,14.8255,14.8445,14.8255,14.8318,26600.0
2005-10-26 13:10:00,23.46,23.49,23.43,23.43,25400.0,14.8318,14.8508,14.8128,14.8128,25400.0
2005-10-26 13:15:00,23.43,23.44,23.41,23.41,33000.0,14.8128,14.8192,14.8002,14.8002,33000.0
2005-10-26 13:20:00,23.41,23.41,23.38,23.39,42400.0,14.8002,14.8002,14.7812,14.7876,42400.0
2005-10-26 13:25:00,23.39,23.42,23.39,23.4,31800.0,14.7876,14.8065,14.7876,14.7939,31800.0
2005-10-26 13:30:00,23.4,23.41,23.38,23.39,29400.0,14.7939,14.8002,14.7812,14.7876,29400.0
2005-10-26 13:35:00,23.39,23.39,23.37,23.37,19400.0,14.7876,14.7876,14.7749,14.7749,19400.0
2005-10-26 13:40:00,23.37,23.37,23.35,23.35,41000.0,14.7749,14.7749,14.7623,14.7623,41000.0
2005-10-26 13:45:00,23.35,23.35,23.31,23.31,51800.0,14.7623,14.7623,14.737,14.737,51800.0
2005-10-26 13:50:00,23.31,23.34,23.29,23.33,62400.0,14.737,14.7559,14.7243,14.7496,62400.0
2005-10-26 13:55:00,23.34,23.36,23.33,23.35,69000.0,14.7559,14.7686,14.7496,14.7623,69000.0
2005-10-26 14:00:00,23.35,23.43,23.35,23.41,82800.0,14.7623,14.8128,14.7623,14.8002,82800.0
2005-10-26 14:05:00,23.41,23.43,23.4,23.4,20800.0,14.8002,14.8128,14.7939,14.7939,20800.0
2005-10-26 14:10:00,23.4,23.43,23.4,23.4,33400.0,14.7939,14.8128,14.7939,14.7939,33400.0
2005-10-26 14:15:00,23.4,23.43,23.4,23.41,50400.0,14.7939,14.8128,14.7939,14.8002,50400.0
2005-10-26 14:20:00,23.41,23.44,23.41,23.43,43000.0,14.8002,14.8192,14.8002,14.8128,43000.0
2005-10-26 14:25:00,23.43,23.43,23.4,23.4,38200.0,14.8128,14.8128,14.7939,14.7939,38200.0
2005-10-26 14:30:00,23.41,23.42,23.36,23.36,67000.0,14.8002,14.8065,14.7686,14.7686,67000.0
2005-10-26 14:35:00,23.36,23.36,23.34,23.36,33200.0,14.7686,14.7686,14.7559,14.7686,33200.0
2005-10-26 14:40:00,23.35,23.35,23.32,23.34,44000.0,14.7623,14.7623,14.7433,14.7559,44000.0
2005-10-26 14:45:00,23.34,23.35,23.33,23.34,23200.0,14.7559,14.7623,14.7496,14.7559,23200.0
2005-10-26 14:50:00,23.34,23.36,23.34,23.36,19400.0,14.7559,14.7686,14.7559,14.7686,19400.0
2005-10-26 14:55:00,23.36,23.39,23.36,23.37,29800.0,14.7686,14.7876,14.7686,14.7749,29800.0
2005-10-26 15:00:00,23.38,23.39,23.36,23.39,35400.0,14.7812,14.7876,14.7686,14.7876,35400.0
2005-10-26 15:05:00,23.39,23.44,23.39,23.44,36000.0,14.7876,14.8192,14.7876,14.8192,36000.0
2005-10-26 15:10:00,23.45,23.45,23.41,23.43,89600.0,14.8255,14.8255,14.8002,14.8128,89600.0
2005-10-26 15:15:00,23.42,23.43,23.42,23.43,57800.0,14.8065,14.8128,14.8065,14.8128,57800.0
2005-10-26 15:20:00,23.43,23.46,23.43,23.44,48400.0,14.8128,14.8318,14.8128,14.8192,48400.0
2005-10-26 15:25:00,23.43,23.43,23.39,23.4,78400.0,14.8128,14.8128,14.7876,14.7939,78400.0
2005-10-26 15:30:00,23.4,23.42,23.39,23.4,75600.0,14.7939,14.8065,14.7876,14.7939,75600.0
2005-10-26 15:35:00,23.4,23.41,23.39,23.39,102200.0,14.7939,14.8002,14.7876,14.7876,102200.0
2005-10-26 15:40:00,23.39,23.39,23.34,23.35,111600.0,14.7876,14.7876,14.7559,14.7623,111600.0
2005-10-26 15:45:00,23.35,23.37,23.35,23.35,94600.0,14.7623,14.7749,14.7623,14.7623,94600.0
2005-10-26 15:50:00,23.36,23.36,23.31,23.32,111600.0,14.7686,14.7686,14.737,14.7433,111600.0
2005-10-26 15:55:00,23.31,23.32,23.29,23.31,126800.0,14.737,14.7433,14.7243,14.737,126800.0
2005-10-27 09:30:00,23.32,23.39,23.3,23.35,50200.0,14.7433,14.7876,14.7307,14.7623,50200.0
2005-10-27 09:35:00,23.4,23.5,23.4,23.45,30600.0,14.7939,14.8571,14.7939,14.8255,30600.0
2005-10-27 09:40:00,23.45,23.45,23.39,23.4,27800.0,14.8255,14.8255,14.7876,14.7939,27800.0
2005-10-27 09:45:00,23.42,23.42,23.3,23.34,43400.0,14.8065,14.8065,14.7307,14.7559,43400.0
2005-10-27 09:50:00,23.33,23.38,23.31,23.37,39200.0,14.7496,14.7812,14.737,14.7749,39200.0
2005-10-27 09:55:00,23.36,23.37,23.32,23.35,24000.0,14.7686,14.7749,14.7433,14.7623,24000.0
2005-10-27 10:00:00,23.35,23.38,23.33,23.36,23400.0,14.7623,14.7812,14.7496,14.7686,23400.0
2005-10-27 10:05:00,23.37,23.4,23.37,23.38,388800.0,14.7749,14.7939,14.7749,14.7812,388800.0
2005-10-27 10:10:00,23.38,23.43,23.37,23.43,53600.0,14.7812,14.8128,14.7749,14.8128,53600.0
2005-10-27 10:15:00,23.42,23.47,23.42,23.45,19800.0,14.8065,14.8381,14.8065,14.8255,19800.0
2005-10-27 10:20:00,23.45,23.49,23.43,23.45,32400.0,14.8255,14.8508,14.8128,14.8255,32400.0
2005-10-27 10:25:00,23.46,23.47,23.45,23.47,15000.0,14.8318,14.8381,14.8255,14.8381,15000.0
2005-10-27 10:30:00,23.47,23.47,23.42,23.43,15000.0,14.8381,14.8381,14.8065,14.8128,15000.0
2005-10-27 10:35:00,23.43,23.43,23.38,23.41,26600.0,14.8128,14.8128,14.7812,14.8002,26600.0
2005-10-27 10:40:00,23.41,23.45,23.41,23.43,88000.0,14.8002,14.8255,14.8002,14.8128,88000.0
2005-10-27 10:45:00,23.43,23.46,23.41,23.43,18600.0,14.8128,14.8318,14.8002,14.8128,18600.0
2005-10-27 10:50:00,23.42,23.43,23.41,23.43,34200.0,14.8065,14.8128,14.8002,14.8128,34200.0
2005-10-27 10:55:00,23.44,23.45,23.43,23.45,15400.0,14.8192,14.8255,14.8128,14.8255,15400.0
2005-10-27 11:00:00,23.45,23.49,23.44,23.49,16000.0,14.8255,14.8508,14.8192,14.8508,16000.0
2005-10-27 11:05:00,23.49,23.52,23.49,23.52,26800.0,14.8508,14.8697,14.8508,14.8697,26800.0
2005-10-27 11:10:00,23.52,23.52,23.48,23.48,27200.0,14.8697,14.8697,14.8445,14.8445,27200.0
2005-10-27 11:15:00,23.49,23.53,23.49,23.53,31200.0,14.8508,14.8761,14.8508,14.8761,31200.0
2005-10-27 11:20:00,23.53,23.57,23.52,23.57,36600.0,14.8761,14.9014,14.8697,14.9014,36600.0
2005-10-27 11:25:00,23.57,23.61,23.57,23.6,31400.0,14.9014,14.9266,14.9014,14.9203,31400.0
2005-10-27 11:30:00,23.6,23.6,23.54,23.54,19400.0,14.9203,14.9203,14.8824,14.8824,19400.0
2005-10-27 11:35:00,23.53,23.53,23.52,23.52,23000.0,14.8761,14.8761,14.8697,14.8697,23000.0
2005-10-27 11:40:00,23.52,23.53,23.5,23.5,26000.0,14.8697,14.8761,14.8571,14.8571,26000.0
2005-10-27 11:45:00,23.5,23.51,23.49,23.49,21400.0,14.8571,14.8634,14.8508,14.8508,21400.0
2005-10-27 11:50:00,23.49,23.5,23.48,23.5,33200.0,14.8508,14.8571,14.8445,14.8571,33200.0
2005-10-27 11:55:00,23.52,23.53,23.5,23.52,60600.0,14.8697,14.8761,14.8571,14.8697,60600.0
2005-10-27 12:00:00,23.52,23.53,23.5,23.53,43800.0,14.8697,14.8761,14.8571,14.8761,43800.0
2005-10-27 12:05:00,23.53,23.56,23.53,23.55,33800.0,14.8761,14.895,14.8761,14.8887,33800.0
2005-10-27 12:10:00,23.55,23.55,23.52,23.52,31000.0,14.8887,14.8887,14.8697,14.8697,31000.0
2005-10-27 12:15:00,23.52,23.52,23.5,23.5,21000.0,14.8697,14.8697,14.8571,14.8571,21000.0
2005-10-27 12:20:00,23.5,23.5,23.49,23.5,29000.0,14.8571,14.8571,14.8508,14.8571,29000.0
2005-10-27 12:25:00,23.5,23.51,23.5,23.5,25600.0,14.8571,14.8634,14.8571,14.8571,25600.0
2005-10-27 12:30:00,23.5,23.53,23.5,23.51,33600.0,14.8571,14.8761,14.8571,14.8634,33600.0
2005-10-27 12:35:00,23.51,23.52,23.5,23.51,14200.0,14.8634,14.8697,14.8571,14.8634,14200.0
2005-10-27 12:40:00,23.51,23.51,23.48,23.5,17200.0,14.8634,14.8634,14.8445,14.8571,17200.0
2005-10-27 12:45:00,23.51,23.52,23.5,23.52,18200.0,14.8634,14.8697,14.8571,14.8697,18200.0
2005-10-27 12:50:00,23.52,23.54,23.5,23.54,10200.0,14.8697,14.8824,14.8571,14.8824,10200.0
2005-10-27 12:55:00,23.54,23.56,23.51,23.56,41000.0,14.8824,14.895,14.8634,14.895,41000.0
2005-10-27 13:00:00,23.56,23.58,23.55,23.58,16600.0,14.895,14.9077,14.8887,14.9077,16600.0
2005-10-27 13:05:00,23.58,23.61,23.58,23.6,40600.0,14.9077,14.9266,14.9077,14.9203,40600.0
2005-10-27 13:10:00,23.6,23.62,23.57,23.58,26200.0,14.9203,14.933,14.9014,14.9077,26200.0
2005-10-27 13:15:00,23.58,23.58,23.55,23.56,75600.0,14.9077,14.9077,14.8887,14.895,75600.0
2005-10-27 13:20:00,23.55,23.57,23.54,23.56,69600.0,14.8887,14.9014,14.8824,14.895,69600.0
2005-10-27 13:25:00,23.56,23.58,23.56,23.57,9000.0,14.895,14.9077,14.895,14.9014,9000.0
2005-10-27 13:30:00,23.56,23.58,23.53,23.54,24200.0,14.895,14.9077,14.8761,14.8824,24200.0
2005-10-27 13:35:00,23.54,23.56,23.54,23.55,17000.0,14.8824,14.895,14.8824,14.8887,17000.0
2005-10-27 13:40:00,23.55,23.55,23.54,23.54,21800.0,14.8887,14.8887,14.8824,14.8824,21800.0
2005-10-27 13:45:00,23.53,23.57,23.53,23.56,19600.0,14.8761,14.9014,14.8761,14.895,19600.0
2005-10-27 13:50:00,23.56,23.58,23.56,23.58,13200.0,14.895,14.9077,14.895,14.9077,13200.0
2005-10-27 13:55:00,23.58,23.61,23.58,23.6,29200.0,14.9077,14.9266,14.9077,14.9203,29200.0
2005-10-27 14:00:00,23.6,23.61,23.59,23.6,51400.0,14.9203,14.9266,14.914,14.9203,51400.0
2005-10-27 14:05:00,23.6,23.6,23.58,23.58,32000.0,14.9203,14.9203,14.9077,14.9077,32000.0
2005-10-27 14:10:00,23.58,23.64,23.58,23.64,29400.0,14.9077,14.9456,14.9077,14.9456,29400.0
2005-10-27 14:15:00,23.64,23.65,23.63,23.64,31000.0,14.9456,14.9519,14.9393,14.9456,31000.0
2005-10-27 14:20:00,23.64,23.65,23.63,23.65,19200.0,14.9456,14.9519,14.9393,14.9519,19200.0
2005-10-27 14:25:00,23.64,23.64,23.62,23.64,17800.0,14.9456,14.9456,14.933,14.9456,17800.0
2005-10-27 14:30:00,23.64,23.64,23.61,23.64,44600.0,14.9456,14.9456,14.9266,14.9456,44600.0
2005-10-27 14:35:00,23.64,23.65,23.6,23.63,65800.0,14.9456,14.9519,14.9203,14.9393,65800.0
2005-10-27 14:40:00,23.63,23.65,23.6,23.65,60800.0,14.9393,14.9519,14.9203,14.9519,60800.0
2005-10-27 14:45:00,23.64,23.68,23.63,23.65,148800.0,14.9456,14.9709,14.9393,14.9519,148800.0
2005-10-27 14:50:00,23.65,23.66,23.63,23.63,23800.0,14.9519,14.9583,14.9393,14.9393,23800.0
2005-10-27 14:55:00,23.64,23.65,23.6,23.61,45000.0,14.9456,14.9519,14.9203,14.9266,45000.0
2005-10-27 15:00:00,23.61,23.62,23.59,23.59,31600.0,14.9266,14.933,14.914,14.914,31600.0
2005-10-27 15:05:00,23.6,23.61,23.56,23.57,52200.0,14.9203,14.9266,14.895,14.9014,52200.0
2005-10-27 15:10:00,23.57,23.6,23.55,23.55,70600.0,14.9014,14.9203,14.8887,14.8887,70600.0
2005-10-27 15:15:00,23.55,23.55,23.52,23.54,69400.0,14.8887,14.8887,14.8697,14.8824,69400.0
2005-10-27 15:20:00,23.54,23.54,23.52,23.52,20400.0,14.8824,14.8824,14.8697,14.8697,20400.0
2005-10-27 15:25:00,23.52,23.52,23.49,23.5,103600.0,14.8697,14.8697,14.8508,14.8571,103600.0
2005-10-27 15:30:00,23.5,23.52,23.49,23.52,197200.0,14.8571,14.8697,14.8508,14.8697,197200.0
2005-10-27 15:35:00,23.52,23.52,23.5,23.51,61200.0,14.8697,14.8697,14.8571,14.8634,61200.0
2005-10-27 15:40:00,23.51,23.51,23.49,23.49,59400.0,14.8634,14.8634,14.8508,14.8508,59400.0
2005-10-27 15:45:00,23.5,23.5,23.48,23.49,42000.0,14.8571,14.8571,14.8445,14.8508,42000.0
2005-10-27 15:50:00,23.5,23.58,23.5,23.5,126000.0,14.8571,14.9077,14.8571,14.8571,126000.0
2005-10-27 15:55:00,23.56,23.57,23.52,23.53,138800.0,14.895,14.9014,14.8697,14.8761,138800.0
2005-10-28 09:30:00,23.55,23.64,23.55,23.63,90000.0,14.8887,14.9456,14.8887,14.9393,90000.0
2005-10-28 09:35:00,23.63,23.68,23.59,23.67,68400.0,14.9393,14.9709,14.914,14.9646,68400.0
2005-10-28 09:40:00,23.67,23.74,23.64,23.74,66000.0,14.9646,15.0088,14.9456,15.0088,66000.0
2005-10-28 09:45:00,23.74,23.75,23.67,23.7,62400.0,15.0088,15.0152,14.9646,14.9835,62400.0
2005-10-28 09:50:00,23.7,23.8,23.7,23.75,58200.0,14.9835,15.0468,14.9835,15.0152,58200.0
2005-10-28 09:55:00,23.75,23.75,23.68,23.72,39400.0,15.0152,15.0152,14.9709,14.9962,39400.0
2005-10-28 10:00:00,23.7,23.79,23.68,23.74,65200.0,14.9835,15.0404,14.9709,15.0088,65200.0
2005-10-28 10:05:00,23.73,23.73,23.68,23.71,34800.0,15.0025,15.0025,14.9709,14.9899,34800.0
2005-10-28 10:10:00,23.7,23.74,23.67,23.71,103000.0,14.9835,15.0088,14.9646,14.9899,103000.0
2005-10-28 10:15:00,23.71,23.72,23.68,23.7,17200.0,14.9899,14.9962,14.9709,14.9835,17200.0
2005-10-28 10:20:00,23.68,23.68,23.66,23.67,36600.0,14.9709,14.9709,14.9583,14.9646,36600.0
2005-10-28 10:25:00,23.68,23.7,23.66,23.67,50600.0,14.9709,14.9835,14.9583,14.9646,50600.0
2005-10-28 10:30:00,23.66,23.66,23.57,23.61,33200.0,14.9583,14.9583,14.9014,14.9266,33200.0
2005-10-28 10:35:00,23.61,23.64,23.6,23.64,41200.0,14.9266,14.9456,14.9203,14.9456,41200.0
2005-10-28 10:40:00,23.64,23.67,23.64,23.64,25800.0,14.9456,14.9646,14.9456,14.9456,25800.0
2005-10-28 10:45:00,23.64,23.64,23.6,23.63,25000.0,14.9456,14.9456,14.9203,14.9393,25000.0
2005-10-28 10:50:00,23.63,23.68,23.63,23.67,42000.0,14.9393,14.9709,14.9393,14.9646,42000.0
2005-10-28 10:55:00,23.66,23.67,23.64,23.67,23200.0,14.9583,14.9646,14.9456,14.9646,23200.0
2005-10-28 11:00:00,23.67,23.68,23.66,23.67,44000.0,14.9646,14.9709,14.9583,14.9646,44000.0
2005-10-28 11:05:00,23.67,23.67,23.64,23.64,11000.0,14.9646,14.9646,14.9456,14.9456,11000.0
2005-10-28 11:10:00,23.64,23.68,23.64,23.66,62000.0,14.9456,14.9709,14.9456,14.9583,62000.0
2005-10-28 11:15:00,23.66,23.69,23.65,23.69,50600.0,14.9583,14.9772,14.9519,14.9772,50600.0
2005-10-28 11:20:00,23.7,23.7,23.63,23.63,26600.0,14.9835,14.9835,14.9393,14.9393,26600.0
2005-10-28 11:25:00,23.63,23.65,23.63,23.65,28600.0,14.9393,14.9519,14.9393,14.9519,28600.0
2005-10-28 11:30:00,23.65,23.65,23.62,23.64,18600.0,14.9519,14.9519,14.933,14.9456,18600.0
2005-10-28 11:35:00,23.64,23.64,23.59,23.59,16600.0,14.9456,14.9456,14.914,14.914,16600.0
2005-10-28 11:40:00,23.61,23.63,23.61,23.63,84400.0,14.9266,14.9393,14.9266,14.9393,84400.0
2005-10-28 11:45:00,23.63,23.67,23.63,23.67,43000.0,14.9393,14.9646,14.9393,14.9646,43000.0
2005-10-28 11:50:00,23.66,23.66,23.64,23.65,29600.0,14.9583,14.9583,14.9456,14.9519,29600.0
2005-10-28 11:55:00,23.65,23.67,23.63,23.66,48200.0,14.9519,14.9646,14.9393,14.9583,48200.0
2005-10-28 12:00:00,23.66,23.67,23.65,23.66,38400.0,14.9583,14.9646,14.9519,14.9583,38400.0
2005-10-28 12:05:00,23.66,23.67,23.66,23.67,30200.0,14.9583,14.9646,14.9583,14.9646,30200.0
2005-10-28 12:10:00,23.67,23.67,23.65,23.65,20200.0,14.9646,14.9646,14.9519,14.9519,20200.0
2005-10-28 12:15:00,23.65,23.68,23.65,23.68,15800.0,14.9519,14.9709,14.9519,14.9709,15800.0
2005-10-28 12:20:00,23.68,23.68,23.65,23.65,10400.0,14.9709,14.9709,14.9519,14.9519,10400.0
2005-10-28 12:25:00,23.65,23.67,23.64,23.67,12600.0,14.9519,14.9646,14.9456,14.9646,12600.0
2005-10-28 12:30:00,23.66,23.66,23.64,23.65,14000.0,14.9583,14.9583,14.9456,14.9519,14000.0
2005-10-28 12:35:00,23.65,23.65,23.64,23.64,11400.0,14.9519,14.9519,14.9456,14.9456,11400.0
2005-10-28 12:40:00,23.64,23.64,23.61,23.62,19200.0,14.9456,14.9456,14.9266,14.933,19200.0
2005-10-28 12:45:00,23.62,23.64,23.59,23.59,18600.0,14.933,14.9456,14.914,14.914,18600.0
2005-10-28 12:50:00,23.6,23.6,23.59,23.59,14600.0,14.9203,14.9203,14.914,14.914,14600.0
2005-10-28 12:55:00,23.59,23.6,23.59,23.6,7800.0,14.914,14.9203,14.914,14.9203,7800.0
2005-10-28 13:00:00,23.59,23.61,23.58,23.59,105400.0,14.914,14.9266,14.9077,14.914,105400.0
2005-10-28 13:05:00,23.59,23.6,23.58,23.59,31400.0,14.914,14.9203,14.9077,14.914,31400.0
2005-10-28 13:10:00,23.59,23.6,23.58,23.59,38600.0,14.914,14.9203,14.9077,14.914,38600.0
2005-10-28 13:15:00,23.59,23.59,23.58,23.58,19600.0,14.914,14.914,14.9077,14.9077,19600.0
2005-10-28 13:20:00,23.58,23.58,23.54,23.56,33000.0,14.9077,14.9077,14.8824,14.895,33000.0
2005-10-28 13:25:00,23.56,23.59,23.56,23.57,13200.0,14.895,14.914,14.895,14.9014,13200.0
2005-10-28 13:30:00,23.57,23.59,23.57,23.58,16200.0,14.9014,14.914,14.9014,14.9077,16200.0
2005-10-28 13:35:00,23.58,23.61,23.58,23.59,17400.0,14.9077,14.9266,14.9077,14.914,17400.0
2005-10-28 13:40:00,23.59,23.59,23.55,23.55,23400.0,14.914,14.914,14.8887,14.8887,23400.0
2005-10-28 13:45:00,23.55,23.55,23.53,23.53,20800.0,14.8887,14.8887,14.8761,14.8761,20800.0
2005-10-28 13:50:00,23.54,23.55,23.54,23.55,20200.0,14.8824,14.8887,14.8824,14.8887,20200.0
2005-10-28 13:55:00,23.55,23.58,23.55,23.57,17600.0,14.8887,14.9077,14.8887,14.9014,17600.0
2005-10-28 14:00:00,23.57,23.63,23.57,23.63,35200.0,14.9014,14.9393,14.9014,14.9393,35200.0
2005-10-28 14:05:00,23.63,23.63,23.6,23.63,27800.0,14.9393,14.9393,14.9203,14.9393,27800.0
2005-10-28 14:10:00,23.63,23.65,23.62,23.64,27800.0,14.9393,14.9519,14.933,14.9456,27800.0
2005-10-28 14:15:00,23.63,23.63,23.59,23.6,16600.0,14.9393,14.9393,14.914,14.9203,16600.0
2005-10-28 14:20:00,23.6,23.63,23.59,23.63,25600.0,14.9203,14.9393,14.914,14.9393,25600.0
2005-10-28 14:25:00,23.62,23.63,23.6,23.6,41200.0,14.933,14.9393,14.9203,14.9203,41200.0
2005-10-28 14:30:00,23.61,23.64,23.61,23.64,18000.0,14.9266,14.9456,14.9266,14.9456,18000.0
2005-10-28 14:35:00,23.64,23.65,23.6,23.6,52600.0,14.9456,14.9519,14.9203,14.9203,52600.0
2005-10-28 14:40:00,23.6,23.61,23.57,23.57,39000.0,14.9203,14.9266,14.9014,14.9014,39000.0
2005-10-28 14:45:00,23.58,23.61,23.57,23.58,51000.0,14.9077,14.9266,14.9014,14.9077,51000.0
2005-10-28 14:50:00,23.59,23.65,23.59,23.65,26400.0,14.914,14.9519,14.914,14.9519,26400.0
2005-10-28 14:55:00,23.65,23.65,23.63,23.64,27600.0,14.9519,14.9519,14.9393,14.9456,27600.0
2005-10-28 15:00:00,23.64,23.67,23.64,23.67,63600.0,14.9456,14.9646,14.9456,14.9646,63600.0
2005-10-28 15:05:00,23.67,23.67,23.65,23.66,24000.0,14.9646,14.9646,14.9519,14.9583,24000.0
2005-10-28 15:10:00,23.65,23.65,23.61,23.63,35800.0,14.9519,14.9519,14.9266,14.9393,35800.0
2005-10-28 15:15:00,23.63,23.65,23.63,23.65,30600.0,14.9393,14.9519,14.9393,14.9519,30600.0
2005-10-28 15:20:00,23.65,23.69,23.65,23.68,70000.0,14.9519,14.9772,14.9519,14.9709,70000.0
2005-10-28 15:25:00,23.68,23.7,23.68,23.68,52400.0,14.9709,14.9835,14.9709,14.9709,52400.0
2005-10-28 15:30:00,23.68,23.69,23.66,23.68,40400.0,14.9709,14.9772,14.9583,14.9709,40400.0
2005-10-28 15:35:00,23.68,23.68,23.68,23.68,47600.0,14.9709,14.9709,14.9709,14.9709,47600.0
2005-10-28 15:40:00,23.68,23.75,23.68,23.75,85200.0,14.9709,15.0152,14.9709,15.0152,85200.0
2005-10-28 15:45:00,23.75,23.75,23.73,23.75,106600.0,15.0152,15.0152,15.0025,15.0152,106600.0
2005-10-28 15:50:00,23.74,23.75,23.72,23.72,65600.0,15.0088,15.0152,14.9962,14.9962,65600.0
2005-10-28 15:55:00,23.72,23.75,23.7,23.75,156600.0,14.9962,15.0152,14.9835,15.0152,156600.0
2005-10-31 09:30:00,23.93,23.96,23.8,23.92,98600.0,15.129,15.1479,15.0468,15.1226,98600.0
2005-10-31 09:35:00,23.93,23.95,23.92,23.93,43600.0,15.129,15.1416,15.1226,15.129,43600.0
2005-10-31 09:40:00,23.92,24.0,23.91,23.92,56400.0,15.1226,15.1732,15.1163,15.1226,56400.0
2005-10-31 09:45:00,23.93,23.97,23.89,23.92,68000.0,15.129,15.1542,15.1037,15.1226,68000.0
2005-10-31 09:50:00,23.89,23.93,23.89,23.9,38800.0,15.1037,15.129,15.1037,15.11,38800.0
2005-10-31 09:55:00,23.93,23.93,23.88,23.9,50800.0,15.129,15.129,15.0973,15.11,50800.0
2005-10-31 10:00:00,23.91,23.92,23.89,23.91,40600.0,15.1163,15.1226,15.1037,15.1163,40600.0
2005-10-31 10:05:00,23.91,23.93,23.89,23.9,66800.0,15.1163,15.129,15.1037,15.11,66800.0
2005-10-31 10:10:00,23.89,23.93,23.88,23.88,74400.0,15.1037,15.129,15.0973,15.0973,74400.0
2005-10-31 10:15:00,23.89,23.92,23.89,23.9,71600.0,15.1037,15.1226,15.1037,15.11,71600.0
2005-10-31 10:20:00,23.9,23.9,23.84,23.89,63800.0,15.11,15.11,15.0721,15.1037,63800.0
2005-10-31 10:25:00,23.89,23.9,23.88,23.9,78600.0,15.1037,15.11,15.0973,15.11,78600.0
2005-10-31 10:30:00,23.9,23.9,23.89,23.9,126400.0,15.11,15.11,15.1037,15.11,126400.0
2005-10-31 10:35:00,23.9,23.9,23.89,23.89,67000.0,15.11,15.11,15.1037,15.1037,67000.0
2005-10-31 10:40:00,23.89,23.9,23.89,23.9,18400.0,15.1037,15.11,15.1037,15.11,18400.0
2005-10-31 10:45:00,23.9,23.91,23.89,23.9,46200.0,15.11,15.1163,15.1037,15.11,46200.0
2005-10-31 10:50:00,23.9,23.9,23.89,23.89,48200.0,15.11,15.11,15.1037,15.1037,48200.0
2005-10-31 10:55:00,23.89,23.9,23.88,23.89,33000.0,15.1037,15.11,15.0973,15.1037,33000.0
2005-10-31 11:00:00,23.89,23.9,23.89,23.9,45000.0,15.1037,15.11,15.1037,15.11,45000.0
2005-10-31 11:05:00,23.9,23.91,23.89,23.89,37400.0,15.11,15.1163,15.1037,15.1037,37400.0
2005-10-31 11:10:00,23.89,23.91,23.89,23.9,39200.0,15.1037,15.1163,15.1037,15.11,39200.0
2005-10-31 11:15:00,23.9,23.9,23.88,23.89,77400.0,15.11,15.11,15.0973,15.1037,77400.0
2005-10-31 11:20:00,23.89,23.9,23.88,23.88,25800.0,15.1037,15.11,15.0973,15.0973,25800.0
2005-10-31 11:25:00,23.88,23.9,23.87,23.9,19200.0,15.0973,15.11,15.091,15.11,19200.0
2005-10-31 11:30:00,23.9,23.91,23.9,23.91,82200.0,15.11,15.1163,15.11,15.1163,82200.0
2005-10-31 11:35:00,23.92,23.97,23.92,23.95,52200.0,15.1226,15.1542,15.1226,15.1416,52200.0
2005-10-31 11:40:00,23.95,23.95,23.93,23.93,26000.0,15.1416,15.1416,15.129,15.129,26000.0
2005-10-31 11:45:00,23.93,23.97,23.93,23.97,32000.0,15.129,15.1542,15.129,15.1542,32000.0
2005-10-31 11:50:00,23.97,24.0,23.97,23.97,47800.0,15.1542,15.1732,15.1542,15.1542,47800.0
2005-10-31 11:55:00,23.97,23.98,23.97,23.97,37400.0,15.1542,15.1606,15.1542,15.1542,37400.0
2005-10-31 12:00:00,23.97,23.98,23.96,23.97,37400.0,15.1542,15.1606,15.1479,15.1542,37400.0
2005-10-31 12:05:00,23.97,24.0,23.97,23.99,95400.0,15.1542,15.1732,15.1542,15.1669,95400.0
2005-10-31 12:10:00,23.98,23.99,23.95,23.97,31800.0,15.1606,15.1669,15.1416,15.1542,31800.0
2005-10-31 12:15:00,23.97,23.98,23.97,23.97,28000.0,15.1542,15.1606,15.1542,15.1542,28000.0
2005-10-31 12:20:00,23.97,23.98,23.95,23.98,33000.0,15.1542,15.1606,15.1416,15.1606,33000.0
2005-10-31 12:25:00,23.99,24.0,23.99,24.0,20600.0,15.1669,15.1732,15.1669,15.1732,20600.0
2005-10-31 12:30:00,24.0,24.0,23.97,23.98,28200.0,15.1732,15.1732,15.1542,15.1606,28200.0
2005-10-31 12:35:00,23.98,23.99,23.96,23.99,24800.0,15.1606,15.1669,15.1479,15.1669,24800.0
2005-10-31 12:40:00,23.99,24.0,23.98,23.99,48800.0,15.1669,15.1732,15.1606,15.1669,48800.0
2005-10-31 12:45:00,23.99,24.0,23.99,24.0,41800.0,15.1669,15.1732,15.1669,15.1732,41800.0
2005-10-31 12:50:00,23.99,24.0,23.99,24.0,16600.0,15.1669,15.1732,15.1669,15.1732,16600.0
2005-10-31 12:55:00,24.0,24.0,23.98,23.99,21000.0,15.1732,15.1732,15.1606,15.1669,21000.0
2005-10-31 13:00:00,23.99,23.99,23.95,23.95,62600.0,15.1669,15.1669,15.1416,15.1416,62600.0
2005-10-31 13:05:00,23.95,23.96,23.95,23.95,26600.0,15.1416,15.1479,15.1416,15.1416,26600.0
2005-10-31 13:10:00,23.95,23.97,23.95,23.96,45600.0,15.1416,15.1542,15.1416,15.1479,45600.0
2005-10-31 13:15:00,23.96,23.97,23.96,23.96,33800.0,15.1479,15.1542,15.1479,15.1479,33800.0
2005-10-31 13:20:00,23.96,23.97,23.92,23.93,31400.0,15.1479,15.1542,15.1226,15.129,31400.0
2005-10-31 13:25:00,23.93,23.94,23.92,23.93,48200.0,15.129,15.1353,15.1226,15.129,48200.0
2005-10-31 13:30:00,23.93,23.93,23.92,23.92,106400.0,15.129,15.129,15.1226,15.1226,106400.0
2005-10-31 13:35:00,23.92,23.93,23.92,23.93,89800.0,15.1226,15.129,15.1226,15.129,89800.0
2005-10-31 13:40:00,23.93,23.93,23.92,23.92,28400.0,15.129,15.129,15.1226,15.1226,28400.0
2005-10-31 13:45:00,23.92,23.92,23.91,23.92,43000.0,15.1226,15.1226,15.1163,15.1226,43000.0
2005-10-31 13:50:00,23.92,23.92,23.9,23.9,52000.0,15.1226,15.1226,15.11,15.11,52000.0
2005-10-31 13:55:00,23.9,23.91,23.88,23.9,74000.0,15.11,15.1163,15.0973,15.11,74000.0
2005-10-31 14:00:00,23.9,23.9,23.88,23.9,51800.0,15.11,15.11,15.0973,15.11,51800.0
2005-10-31 14:05:00,23.9,23.9,23.89,23.9,47000.0,15.11,15.11,15.1037,15.11,47000.0
2005-10-31 14:10:00,23.9,23.91,23.9,23.9,37000.0,15.11,15.1163,15.11,15.11,37000.0
2005-10-31 14:15:00,23.9,23.93,23.9,23.92,39600.0,15.11,15.129,15.11,15.1226,39600.0
2005-10-31 14:20:00,23.92,23.93,23.91,23.92,12800.0,15.1226,15.129,15.1163,15.1226,12800.0
2005-10-31 14:25:00,23.92,23.93,23.91,23.93,36200.0,15.1226,15.129,15.1163,15.129,36200.0
2005-10-31 14:30:00,23.93,23.95,23.93,23.95,38200.0,15.129,15.1416,15.129,15.1416,38200.0
2005-10-31 14:35:00,23.95,23.97,23.9,23.9,72600.0,15.1416,15.1542,15.11,15.11,72600.0
2005-10-31 14:40:00,23.93,23.96,23.91,23.96,30600.0,15.129,15.1479,15.1163,15.1479,30600.0
2005-10-31 14:45:00,23.96,23.96,23.93,23.93,55200.0,15.1479,15.1479,15.129,15.129,55200.0
2005-10-31 14:50:00,23.93,23.93,23.92,23.93,37800.0,15.129,15.129,15.1226,15.129,37800.0
2005-10-31 14:55:00,23.93,23.96,23.93,23.95,59800.0,15.129,15.1479,15.129,15.1416,59800.0
2005-10-31 15:00:00,23.95,23.96,23.93,23.95,96800.0,15.1416,15.1479,15.129,15.1416,96800.0
2005-10-31 15:05:00,23.95,23.96,23.91,23.93,83800.0,15.1416,15.1479,15.1163,15.129,83800.0
2005-10-31 15:10:00,23.93,23.93,23.92,23.93,66600.0,15.129,15.129,15.1226,15.129,66600.0
2005-10-31 15:15:00,23.93,23.93,23.92,23.92,98000.0,15.129,15.129,15.1226,15.1226,98000.0
2005-10-31 15:20:00,23.93,23.93,23.91,23.92,56000.0,15.129,15.129,15.1163,15.1226,56000.0
2005-10-31 15:25:00,23.91,23.93,23.91,23.93,192000.0,15.1163,15.129,15.1163,15.129,192000.0
2005-10-31 15:30:00,23.93,23.97,23.92,23.97,111200.0,15.129,15.1542,15.1226,15.1542,111200.0
2005-10-31 15:35:00,23.96,23.98,23.93,23.94,146200.0,15.1479,15.1606,15.129,15.1353,146200.0
2005-10-31 15:40:00,23.94,23.95,23.93,23.95,74600.0,15.1353,15.1416,15.129,15.1416,74600.0
2005-10-31 15:45:00,23.95,23.95,23.92,23.92,115800.0,15.1416,15.1416,15.1226,15.1226,115800.0
2005-10-31 15:50:00,23.92,23.92,23.9,23.91,62400.0,15.1226,15.1226,15.11,15.1163,62400.0
2005-10-31 15:55:00,23.91,23.92,23.87,23.88,123400.0,15.1163,15.1226,15.091,15.0973,123400.0
2005-11-01 09:30:00,23.96,23.96,23.88,23.88,59600.0,15.1479,15.1479,15.0973,15.0973,59600.0
2005-11-01 09:35:00,23.88,23.88,23.81,23.83,49800.0,15.0973,15.0973,15.0531,15.0657,49800.0
2005-11-01 09:40:00,23.83,23.83,23.77,23.8,31200.0,15.0657,15.0657,15.0278,15.0468,31200.0
2005-11-01 09:45:00,23.79,23.85,23.78,23.85,100800.0,15.0404,15.0784,15.0341,15.0784,100800.0
2005-11-01 09:50:00,23.85,23.86,23.82,23.83,85000.0,15.0784,15.0847,15.0594,15.0657,85000.0
2005-11-01 09:55:00,23.84,23.85,23.82,23.82,36600.0,15.0721,15.0784,15.0594,15.0594,36600.0
2005-11-01 10:00:00,23.83,23.85,23.82,23.85,53400.0,15.0657,15.0784,15.0594,15.0784,53400.0
2005-11-01 10:05:00,23.85,23.85,23.83,23.84,52800.0,15.0784,15.0784,15.0657,15.0721,52800.0
2005-11-01 10:10:00,23.84,23.84,23.8,23.84,48400.0,15.0721,15.0721,15.0468,15.0721,48400.0
2005-11-01 10:15:00,23.84,23.85,23.83,23.84,39400.0,15.0721,15.0784,15.0657,15.0721,39400.0
2005-11-01 10:20:00,23.84,23.86,23.83,23.85,77200.0,15.0721,15.0847,15.0657,15.0784,77200.0
2005-11-01 10:25:00,23.84,23.88,23.84,23.88,80400.0,15.0721,15.0973,15.0721,15.0973,80400.0
2005-11-01 10:30:00,23.88,23.88,23.86,23.87,74400.0,15.0973,15.0973,15.0847,15.091,74400.0
2005-11-01 10:35:00,23.87,23.91,23.87,23.91,87000.0,15.091,15.1163,15.091,15.1163,87000.0
2005-11-01 10:40:00,23.91,23.93,23.9,23.91,56600.0,15.1163,15.129,15.11,15.1163,56600.0
2005-11-01 10:45:00,23.92,23.92,23.89,23.91,33200.0,15.1226,15.1226,15.1037,15.1163,33200.0
2005-11-01 10:50:00,23.92,23.95,23.91,23.93,43200.0,15.1226,15.1416,15.1163,15.129,43200.0
2005-11-01 10:55:00,23.92,23.95,23.92,23.94,17400.0,15.1226,15.1416,15.1226,15.1353,17400.0
2005-11-01 11:00:00,23.93,23.93,23.88,23.89,79200.0,15.129,15.129,15.0973,15.1037,79200.0
2005-11-01 11:05:00,23.89,23.89,23.87,23.88,42600.0,15.1037,15.1037,15.091,15.0973,42600.0
2005-11-01 11:10:00,23.88,23.9,23.88,23.9,26600.0,15.0973,15.11,15.0973,15.11,26600.0
2005-11-01 11:15:00,23.89,23.9,23.88,23.89,40400.0,15.1037,15.11,15.0973,15.1037,40400.0
2005-11-01 11:20:00,23.89,23.9,23.88,23.89,49800.0,15.1037,15.11,15.0973,15.1037,49800.0
2005-11-01 11:25:00,23.88,23.88,23.86,23.86,106200.0,15.0973,15.0973,15.0847,15.0847,106200.0
2005-11-01 11:30:00,23.86,23.86,23.84,23.84,39000.0,15.0847,15.0847,15.0721,15.0721,39000.0
2005-11-01 11:35:00,23.84,23.85,23.77,23.78,76400.0,15.0721,15.0784,15.0278,15.0341,76400.0
2005-11-01 11:40:00,23.78,23.78,23.76,23.76,45400.0,15.0341,15.0341,15.0215,15.0215,45400.0
2005-11-01 11:45:00,23.76,23.77,23.75,23.75,67000.0,15.0215,15.0278,15.0152,15.0152,67000.0
2005-11-01 11:50:00,23.74,23.75,23.74,23.75,72800.0,15.0088,15.0152,15.0088,15.0152,72800.0
2005-11-01 11:55:00,23.75,23.78,23.75,23.78,54200.0,15.0152,15.0341,15.0152,15.0341,54200.0
2005-11-01 12:00:00,23.78,23.79,23.77,23.78,27800.0,15.0341,15.0404,15.0278,15.0341,27800.0
2005-11-01 12:05:00,23.78,23.8,23.78,23.8,30800.0,15.0341,15.0468,15.0341,15.0468,30800.0
2005-11-01 12:10:00,23.8,23.81,23.8,23.81,18000.0,15.0468,15.0531,15.0468,15.0531,18000.0
2005-11-01 12:15:00,23.8,23.81,23.79,23.81,58600.0,15.0468,15.0531,15.0404,15.0531,58600.0
2005-11-01 12:20:00,23.81,23.83,23.81,23.83,28600.0,15.0531,15.0657,15.0531,15.0657,28600.0
2005-11-01 12:25:00,23.83,23.85,23.83,23.85,19600.0,15.0657,15.0784,15.0657,15.0784,19600.0
2005-11-01 12:30:00,23.85,23.85,23.84,23.85,21800.0,15.0784,15.0784,15.0721,15.0784,21800.0
2005-11-01 12:35:00,23.85,23.85,23.82,23.82,44400.0,15.0784,15.0784,15.0594,15.0594,44400.0
2005-11-01 12:40:00,23.82,23.83,23.82,23.82,61200.0,15.0594,15.0657,15.0594,15.0594,61200.0
2005-11-01 12:45:00,23.82,23.83,23.82,23.83,29600.0,15.0594,15.0657,15.0594,15.0657,29600.0
2005-11-01 12:50:00,23.83,23.83,23.82,23.83,19800.0,15.0657,15.0657,15.0594,15.0657,19800.0
2005-11-01 12:55:00,23.83,23.83,23.83,23.83,35400.0,15.0657,15.0657,15.0657,15.0657,35400.0
2005-11-01 13:00:00,23.83,23.84,23.83,23.84,38400.0,15.0657,15.0721,15.0657,15.0721,38400.0
2005-11-01 13:05:00,23.84,23.85,23.84,23.84,38800.0,15.0721,15.0784,15.0721,15.0721,38800.0
2005-11-01 13:10:00,23.84,23.85,23.81,23.82,20200.0,15.0721,15.0784,15.0531,15.0594,20200.0
2005-11-01 13:15:00,23.82,23.84,23.82,23.84,13400.0,15.0594,15.0721,15.0594,15.0721,13400.0
2005-11-01 13:20:00,23.84,23.86,23.84,23.86,13800.0,15.0721,15.0847,15.0721,15.0847,13800.0
2005-11-01 13:25:00,23.86,23.86,23.83,23.83,33200.0,15.0847,15.0847,15.0657,15.0657,33200.0
2005-11-01 13:30:00,23.83,23.85,23.83,23.84,31800.0,15.0657,15.0784,15.0657,15.0721,31800.0
2005-11-01 13:35:00,23.84,23.85,23.84,23.84,21200.0,15.0721,15.0784,15.0721,15.0721,21200.0
2005-11-01 13:40:00,23.84,23.85,23.84,23.84,49600.0,15.0721,15.0784,15.0721,15.0721,49600.0
2005-11-01 13:45:00,23.85,23.85,23.85,23.85,92400.0,15.0784,15.0784,15.0784,15.0784,92400.0
2005-11-01 13:50:00,23.85,23.85,23.85,23.85,18200.0,15.0784,15.0784,15.0784,15.0784,18200.0
2005-11-01 13:55:00,23.85,23.85,23.84,23.84,11600.0,15.0784,15.0784,15.0721,15.0721,11600.0
2005-11-01 14:00:00,23.84,23.85,23.84,23.85,13800.0,15.0721,15.0784,15.0721,15.0784,13800.0
2005-11-01 14:05:00,23.85,23.85,23.82,23.83,37000.0,15.0784,15.0784,15.0594,15.0657,37000.0
2005-11-01 14:10:00,23.83,23.85,23.83,23.83,25200.0,15.0657,15.0784,15.0657,15.0657,25200.0
2005-11-01 14:15:00,23.83,23.85,23.79,23.85,25800.0,15.0657,15.0784,15.0404,15.0784,25800.0
2005-11-01 14:20:00,23.84,23.86,23.84,23.86,75400.0,15.0721,15.0847,15.0721,15.0847,75400.0
2005-11-01 14:25:00,23.87,23.88,23.86,23.87,61200.0,15.091,15.0973,15.0847,15.091,61200.0
2005-11-01 14:30:00,23.88,23.88,23.86,23.87,60200.0,15.0973,15.0973,15.0847,15.091,60200.0
2005-11-01 14:35:00,23.87,23.88,23.83,23.83,20600.0,15.091,15.0973,15.0657,15.0657,20600.0
2005-11-01 14:40:00,23.82,23.83,23.78,23.8,58400.0,15.0594,15.0657,15.0341,15.0468,58400.0
2005-11-01 14:45:00,23.81,23.85,23.8,23.85,40400.0,15.0531,15.0784,15.0468,15.0784,40400.0
2005-11-01 14:50:00,23.85,23.86,23.84,23.84,89600.0,15.0784,15.0847,15.0721,15.0721,89600.0
2005-11-01 14:55:00,23.85,23.86,23.84,23.85,29000.0,15.0784,15.0847,15.0721,15.0784,29000.0
2005-11-01 15:00:00,23.85,23.88,23.85,23.87,43200.0,15.0784,15.0973,15.0784,15.091,43200.0
2005-11-01 15:05:00,23.86,23.87,23.86,23.86,41000.0,15.0847,15.091,15.0847,15.0847,41000.0
2005-11-01 15:10:00,23.86,23.86,23.84,23.84,37200.0,15.0847,15.0847,15.0721,15.0721,37200.0
2005-11-01 15:15:00,23.85,23.85,23.84,23.85,51600.0,15.0784,15.0784,15.0721,15.0784,51600.0
2005-11-01 15:20:00,23.84,23.86,23.84,23.85,38000.0,15.0721,15.0847,15.0721,15.0784,38000.0
2005-11-01 15:25:00,23.85,23.86,23.85,23.85,49400.0,15.0784,15.0847,15.0784,15.0784,49400.0
2005-11-01 15:30:00,23.85,23.85,23.84,23.84,34200.0,15.0784,15.0784,15.0721,15.0721,34200.0
2005-11-01 15:35:00,23.85,23.85,23.84,23.85,36000.0,15.0784,15.0784,15.0721,15.0784,36000.0
2005-11-01 15:40:00,23.84,23.85,23.84,23.85,31200.0,15.0721,15.0784,15.0721,15.0784,31200.0
2005-11-01 15:45:00,23.85,23.85,23.83,23.84,36400.0,15.0784,15.0784,15.0657,15.0721,36400.0
2005-11-01 15:50:00,23.83,23.85,23.83,23.83,54800.0,15.0657,15.0784,15.0657,15.0657,54800.0
2005-11-01 15:55:00,23.83,23.84,23.82,23.82,44000.0,15.0657,15.0721,15.0594,15.0594,44000.0
2005-11-02 09:30:00,23.83,23.83,23.83,23.83,34800.0,15.0657,15.0657,15.0657,15.0657,34800.0
2005-11-02 09:35:00,23.82,23.86,23.8,23.83,19800.0,15.0594,15.0847,15.0468,15.0657,19800.0
2005-11-02 09:40:00,23.81,23.86,23.78,23.84,44800.0,15.0531,15.0847,15.0341,15.0721,44800.0
2005-11-02 09:45:00,23.84,23.89,23.84,23.89,82600.0,15.0721,15.1037,15.0721,15.1037,82600.0
2005-11-02 09:50:00,23.89,23.9,23.86,23.86,61200.0,15.1037,15.11,15.0847,15.0847,61200.0
2005-11-02 09:55:00,23.86,23.88,23.86,23.86,32600.0,15.0847,15.0973,15.0847,15.0847,32600.0
2005-11-02 10:00:00,23.88,23.9,23.88,23.88,72400.0,15.0973,15.11,15.0973,15.0973,72400.0
2005-11-02 10:05:00,23.89,23.93,23.88,23.93,78200.0,15.1037,15.129,15.0973,15.129,78200.0
2005-11-02 10:10:00,23.93,23.93,23.9,23.91,33200.0,15.129,15.129,15.11,15.1163,33200.0
2005-11-02 10:15:00,23.92,23.95,23.92,23.94,41600.0,15.1226,15.1416,15.1226,15.1353,41600.0
2005-11-02 10:20:00,23.94,23.95,23.94,23.95,27200.0,15.1353,15.1416,15.1353,15.1416,27200.0
2005-11-02 10:25:00,23.95,23.97,23.95,23.97,33200.0,15.1416,15.1542,15.1416,15.1542,33200.0
2005-11-02 10:30:00,23.97,23.98,23.93,23.93,65400.0,15.1542,15.1606,15.129,15.129,65400.0
2005-11-02 10:35:00,23.93,23.93,23.87,23.92,71600.0,15.129,15.129,15.091,15.1226,71600.0
2005-11-02 10:40:00,23.92,23.97,23.92,23.93,31800.0,15.1226,15.1542,15.1226,15.129,31800.0
2005-11-02 10:45:00,23.93,23.97,23.93,23.95,26200.0,15.129,15.1542,15.129,15.1416,26200.0
2005-11-02 10:50:00,23.95,23.95,23.91,23.91,11200.0,15.1416,15.1416,15.1163,15.1163,11200.0
2005-11-02 10:55:00,23.91,23.93,23.87,23.88,17600.0,15.1163,15.129,15.091,15.0973,17600.0
2005-11-02 11:00:00,23.88,23.88,23.84,23.84,65800.0,15.0973,15.0973,15.0721,15.0721,65800.0
2005-11-02 11:05:00,23.83,23.87,23.83,23.86,20600.0,15.0657,15.091,15.0657,15.0847,20600.0
2005-11-02 11:10:00,23.86,23.88,23.84,23.86,21600.0,15.0847,15.0973,15.0721,15.0847,21600.0
2005-11-02 11:15:00,23.85,23.91,23.85,23.89,20400.0,15.0784,15.1163,15.0784,15.1037,20400.0
2005-11-02 11:20:00,23.89,23.92,23.89,23.91,20600.0,15.1037,15.1226,15.1037,15.1163,20600.0
2005-11-02 11:25:00,23.9,23.91,23.88,23.91,22400.0,15.11,15.1163,15.0973,15.1163,22400.0
2005-11-02 11:30:00,23.92,23.92,23.9,23.92,27000.0,15.1226,15.1226,15.11,15.1226,27000.0
2005-11-02 11:35:00,23.92,23.93,23.92,23.92,29400.0,15.1226,15.129,15.1226,15.1226,29400.0
2005-11-02 11:40:00,23.91,23.93,23.91,23.92,16800.0,15.1163,15.129,15.1163,15.1226,16800.0
2005-11-02 11:45:00,23.92,23.93,23.92,23.92,7200.0,15.1226,15.129,15.1226,15.1226,7200.0
2005-11-02 11:50:00,23.93,23.93,23.92,23.93,19000.0,15.129,15.129,15.1226,15.129,19000.0
2005-11-02 11:55:00,23.93,23.93,23.9,23.92,55000.0,15.129,15.129,15.11,15.1226,55000.0
2005-11-02 12:00:00,23.91,23.95,23.91,23.93,36000.0,15.1163,15.1416,15.1163,15.129,36000.0
2005-11-02 12:05:00,23.93,23.93,23.92,23.93,10600.0,15.129,15.129,15.1226,15.129,10600.0
2005-11-02 12:10:00,23.93,23.93,23.93,23.93,14200.0,15.129,15.129,15.129,15.129,14200.0
2005-11-02 12:15:00,23.93,23.93,23.92,23.93,8000.0,15.129,15.129,15.1226,15.129,8000.0
2005-11-02 12:20:00,23.93,23.94,23.93,23.93,19000.0,15.129,15.1353,15.129,15.129,19000.0
2005-11-02 12:25:00,23.93,23.95,23.93,23.95,28000.0,15.129,15.1416,15.129,15.1416,28000.0
2005-11-02 12:30:00,23.95,23.95,23.94,23.95,7800.0,15.1416,15.1416,15.1353,15.1416,7800.0
2005-11-02 12:35:00,23.95,23.95,23.94,23.95,18400.0,15.1416,15.1416,15.1353,15.1416,18400.0
2005-11-02 12:40:00,23.95,23.95,23.93,23.94,35000.0,15.1416,15.1416,15.129,15.1353,35000.0
2005-11-02 12:45:00,23.95,23.95,23.93,23.93,46400.0,15.1416,15.1416,15.129,15.129,46400.0
2005-11-02 12:50:00,23.93,23.96,23.93,23.95,50600.0,15.129,15.1479,15.129,15.1416,50600.0
2005-11-02 12:55:00,23.95,23.97,23.94,23.97,13600.0,15.1416,15.1542,15.1353,15.1542,13600.0
2005-11-02 13:00:00,23.97,23.97,23.97,23.97,20400.0,15.1542,15.1542,15.1542,15.1542,20400.0
2005-11-02 13:05:00,23.97,23.97,23.96,23.96,14400.0,15.1542,15.1542,15.1479,15.1479,14400.0
2005-11-02 13:10:00,23.95,23.97,23.95,23.97,70400.0,15.1416,15.1542,15.1416,15.1542,70400.0
2005-11-02 13:15:00,23.97,23.97,23.93,23.95,45000.0,15.1542,15.1542,15.129,15.1416,45000.0
2005-11-02 13:20:00,23.95,23.97,23.95,23.97,31400.0,15.1416,15.1542,15.1416,15.1542,31400.0
2005-11-02 13:25:00,23.96,23.97,23.96,23.97,5600.0,15.1479,15.1542,15.1479,15.1542,5600.0
2005-11-02 13:30:00,23.97,23.97,23.96,23.97,21200.0,15.1542,15.1542,15.1479,15.1542,21200.0
2005-11-02 13:35:00,23.97,23.97,23.95,23.96,24600.0,15.1542,15.1542,15.1416,15.1479,24600.0
2005-11-02 13:40:00,23.96,23.97,23.95,23.97,12200.0,15.1479,15.1542,15.1416,15.1542,12200.0
2005-11-02 13:45:00,23.97,23.97,23.93,23.95,57800.0,15.1542,15.1542,15.129,15.1416,57800.0
2005-11-02 13:50:00,23.95,23.96,23.95,23.96,15800.0,15.1416,15.1479,15.1416,15.1479,15800.0
2005-11-02 13:55:00,23.96,23.97,23.96,23.97,25800.0,15.1479,15.1542,15.1479,15.1542,25800.0
2005-11-02 14:00:00,23.97,23.97,23.96,23.96,34400.0,15.1542,15.1542,15.1479,15.1479,34400.0
2005-11-02 14:05:00,23.96,23.96,23.96,23.96,24400.0,15.1479,15.1479,15.1479,15.1479,24400.0
2005-11-02 14:10:00,23.96,23.96,23.93,23.94,30000.0,15.1479,15.1479,15.129,15.1353,30000.0
2005-11-02 14:15:00,23.94,23.96,23.94,23.96,18800.0,15.1353,15.1479,15.1353,15.1479,18800.0
2005-11-02 14:20:00,23.96,23.96,23.95,23.96,17000.0,15.1479,15.1479,15.1416,15.1479,17000.0
2005-11-02 14:25:00,23.95,23.96,23.84,23.88,121200.0,15.1416,15.1479,15.0721,15.0973,121200.0
2005-11-02 14:30:00,23.89,23.89,23.85,23.86,24000.0,15.1037,15.1037,15.0784,15.0847,24000.0
2005-11-02 14:35:00,23.87,23.87,23.85,23.87,18600.0,15.091,15.091,15.0784,15.091,18600.0
2005-11-02 14:40:00,23.87,23.91,23.87,23.91,38000.0,15.091,15.1163,15.091,15.1163,38000.0
2005-11-02 14:45:00,23.91,23.93,23.91,23.93,37000.0,15.1163,15.129,15.1163,15.129,37000.0
2005-11-02 14:50:00,23.93,23.95,23.93,23.93,24800.0,15.129,15.1416,15.129,15.129,24800.0
2005-11-02 14:55:00,23.93,23.93,23.9,23.91,23600.0,15.129,15.129,15.11,15.1163,23600.0
2005-11-02 15:00:00,23.91,23.92,23.91,23.92,21400.0,15.1163,15.1226,15.1163,15.1226,21400.0
2005-11-02 15:05:00,23.92,23.94,23.92,23.93,29200.0,15.1226,15.1353,15.1226,15.129,29200.0
2005-11-02 15:10:00,23.92,23.95,23.92,23.93,35800.0,15.1226,15.1416,15.1226,15.129,35800.0
2005-11-02 15:15:00,23.93,23.94,23.93,23.94,22000.0,15.129,15.1353,15.129,15.1353,22000.0
2005-11-02 15:20:00,23.95,23.95,23.93,23.95,28200.0,15.1416,15.1416,15.129,15.1416,28200.0
2005-11-02 15:25:00,23.95,23.95,23.94,23.95,19600.0,15.1416,15.1416,15.1353,15.1416,19600.0
2005-11-02 15:30:00,23.95,23.96,23.92,23.94,38600.0,15.1416,15.1479,15.1226,15.1353,38600.0
2005-11-02 15:35:00,23.94,23.94,23.88,23.89,63400.0,15.1353,15.1353,15.0973,15.1037,63400.0
2005-11-02 15:40:00,23.89,23.91,23.89,23.91,33200.0,15.1037,15.1163,15.1037,15.1163,33200.0
2005-11-02 15:45:00,23.91,23.93,23.91,23.93,45200.0,15.1163,15.129,15.1163,15.129,45200.0
2005-11-02 15:50:00,23.92,23.93,23.92,23.92,53200.0,15.1226,15.129,15.1226,15.1226,53200.0
2005-11-02 15:55:00,23.92,23.92,23.88,23.89,152800.0,15.1226,15.1226,15.0973,15.1037,152800.0
2005-11-03 09:30:00,23.9,23.97,23.9,23.94,48000.0,15.11,15.1542,15.11,15.1353,48000.0
2005-11-03 09:35:00,23.91,23.97,23.9,23.96,38600.0,15.1163,15.1542,15.11,15.1479,38600.0
2005-11-03 09:40:00,23.96,23.97,23.93,23.93,27200.0,15.1479,15.1542,15.129,15.129,27200.0
2005-11-03 09:45:00,23.93,23.94,23.92,23.93,35800.0,15.129,15.1353,15.1226,15.129,35800.0
2005-11-03 09:50:00,23.93,23.95,23.93,23.95,57200.0,15.129,15.1416,15.129,15.1416,57200.0
2005-11-03 09:55:00,23.95,23.95,23.92,23.95,50200.0,15.1416,15.1416,15.1226,15.1416,50200.0
2005-11-03 10:00:00,23.95,23.97,23.93,23.96,103000.0,15.1416,15.1542,15.129,15.1479,103000.0
2005-11-03 10:05:00,23.95,23.96,23.93,23.93,64800.0,15.1416,15.1479,15.129,15.129,64800.0
2005-11-03 10:10:00,23.93,23.93,23.86,23.89,63800.0,15.129,15.129,15.0847,15.1037,63800.0
2005-11-03 10:15:00,23.89,23.89,23.85,23.86,26800.0,15.1037,15.1037,15.0784,15.0847,26800.0
2005-11-03 10:20:00,23.86,23.87,23.86,23.86,20400.0,15.0847,15.091,15.0847,15.0847,20400.0
2005-11-03 10:25:00,23.84,23.85,23.83,23.85,15600.0,15.0721,15.0784,15.0657,15.0784,15600.0
2005-11-03 10:30:00,23.85,23.85,23.81,23.85,53600.0,15.0784,15.0784,15.0531,15.0784,53600.0
2005-11-03 10:35:00,23.85,23.88,23.85,23.86,34000.0,15.0784,15.0973,15.0784,15.0847,34000.0
2005-11-03 10:40:00,23.86,23.86,23.85,23.86,21600.0,15.0847,15.0847,15.0784,15.0847,21600.0
2005-11-03 10:45:00,23.85,23.86,23.81,23.82,55200.0,15.0784,15.0847,15.0531,15.0594,55200.0
2005-11-03 10:50:00,23.82,23.82,23.78,23.81,32400.0,15.0594,15.0594,15.0341,15.0531,32400.0
2005-11-03 10:55:00,23.81,23.82,23.81,23.82,28600.0,15.0531,15.0594,15.0531,15.0594,28600.0
2005-11-03 11:00:00,23.83,23.84,23.82,23.83,27600.0,15.0657,15.0721,15.0594,15.0657,27600.0
2005-11-03 11:05:00,23.83,23.84,23.8,23.84,44800.0,15.0657,15.0721,15.0468,15.0721,44800.0
2005-11-03 11:10:00,23.85,23.88,23.84,23.88,49600.0,15.0784,15.0973,15.0721,15.0973,49600.0
2005-11-03 11:15:00,23.88,23.88,23.86,23.86,36600.0,15.0973,15.0973,15.0847,15.0847,36600.0
2005-11-03 11:20:00,23.86,23.88,23.84,23.86,34800.0,15.0847,15.0973,15.0721,15.0847,34800.0
2005-11-03 11:25:00,23.86,23.89,23.84,23.89,21000.0,15.0847,15.1037,15.0721,15.1037,21000.0
2005-11-03 11:30:00,23.89,23.9,23.85,23.9,21800.0,15.1037,15.11,15.0784,15.11,21800.0
2005-11-03 11:35:00,23.9,23.9,23.88,23.88,4800.0,15.11,15.11,15.0973,15.0973,4800.0
2005-11-03 11:40:00,23.88,23.88,23.85,23.86,17600.0,15.0973,15.0973,15.0784,15.0847,17600.0
2005-11-03 11:45:00,23.86,23.89,23.86,23.89,10400.0,15.0847,15.1037,15.0847,15.1037,10400.0
2005-11-03 11:50:00,23.89,23.9,23.88,23.89,22800.0,15.1037,15.11,15.0973,15.1037,22800.0
2005-11-03 11:55:00,23.88,23.89,23.86,23.88,16600.0,15.0973,15.1037,15.0847,15.0973,16600.0
2005-11-03 12:00:00,23.87,23.88,23.87,23.88,16600.0,15.091,15.0973,15.091,15.0973,16600.0
2005-11-03 12:05:00,23.88,23.89,23.88,23.89,9200.0,15.0973,15.1037,15.0973,15.1037,9200.0
2005-11-03 12:10:00,23.89,23.9,23.88,23.88,27400.0,15.1037,15.11,15.0973,15.0973,27400.0
2005-11-03 12:15:00,23.88,23.89,23.84,23.84,57400.0,15.0973,15.1037,15.0721,15.0721,57400.0
2005-11-03 12:20:00,23.85,23.86,23.83,23.85,33400.0,15.0784,15.0847,15.0657,15.0784,33400.0
2005-11-03 12:25:00,23.85,23.87,23.85,23.86,17000.0,15.0784,15.091,15.0784,15.0847,17000.0
2005-11-03 12:30:00,23.86,23.89,23.86,23.89,17000.0,15.0847,15.1037,15.0847,15.1037,17000.0
2005-11-03 12:35:00,23.9,23.9,23.87,23.89,6800.0,15.11,15.11,15.091,15.1037,6800.0
2005-11-03 12:40:00,23.88,23.88,23.86,23.86,21200.0,15.0973,15.0973,15.0847,15.0847,21200.0
2005-11-03 12:45:00,23.86,23.88,23.86,23.88,15600.0,15.0847,15.0973,15.0847,15.0973,15600.0
2005-11-03 12:50:00,23.88,23.88,23.85,23.87,31400.0,15.0973,15.0973,15.0784,15.091,31400.0
2005-11-03 12:55:00,23.88,23.9,23.88,23.88,11400.0,15.0973,15.11,15.0973,15.0973,11400.0
2005-11-03 13:00:00,23.87,23.87,23.86,23.87,33800.0,15.091,15.091,15.0847,15.091,33800.0
2005-11-03 13:05:00,23.87,23.87,23.83,23.83,37600.0,15.091,15.091,15.0657,15.0657,37600.0
2005-11-03 13:10:00,23.83,23.84,23.82,23.83,24200.0,15.0657,15.0721,15.0594,15.0657,24200.0
2005-11-03 13:15:00,23.84,23.84,23.82,23.82,15000.0,15.0721,15.0721,15.0594,15.0594,15000.0
2005-11-03 13:20:00,23.82,23.83,23.81,23.82,35800.0,15.0594,15.0657,15.0531,15.0594,35800.0
2005-11-03 13:25:00,23.82,23.83,23.8,23.82,20200.0,15.0594,15.0657,15.0468,15.0594,20200.0
2005-11-03 13:30:00,23.82,23.82,23.76,23.77,27800.0,15.0594,15.0594,15.0215,15.0278,27800.0
2005-11-03 13:35:00,23.77,23.77,23.75,23.76,23200.0,15.0278,15.0278,15.0152,15.0215,23200.0
2005-11-03 13:40:00,23.75,23.8,23.75,23.8,20600.0,15.0152,15.0468,15.0152,15.0468,20600.0
2005-11-03 13:45:00,23.8,23.81,23.79,23.81,32200.0,15.0468,15.0531,15.0404,15.0531,32200.0
2005-11-03 13:50:00,23.81,23.81,23.77,23.78,64800.0,15.0531,15.0531,15.0278,15.0341,64800.0
2005-11-03 13:55:00,23.78,23.81,23.78,23.81,17400.0,15.0341,15.0531,15.0341,15.0531,17400.0
2005-11-03 14:00:00,23.81,23.82,23.8,23.82,22200.0,15.0531,15.0594,15.0468,15.0594,22200.0
2005-11-03 14:05:00,23.82,23.83,23.81,23.81,13000.0,15.0594,15.0657,15.0531,15.0531,13000.0
2005-11-03 14:10:00,23.81,23.82,23.77,23.79,26400.0,15.0531,15.0594,15.0278,15.0404,26400.0
2005-11-03 14:15:00,23.79,23.79,23.78,23.79,10200.0,15.0404,15.0404,15.0341,15.0404,10200.0
2005-11-03 14:20:00,23.79,23.79,23.77,23.77,34200.0,15.0404,15.0404,15.0278,15.0278,34200.0
2005-11-03 14:25:00,23.77,23.77,23.75,23.76,31200.0,15.0278,15.0278,15.0152,15.0215,31200.0
2005-11-03 14:30:00,23.74,23.78,23.73,23.78,30600.0,15.0088,15.0341,15.0025,15.0341,30600.0
2005-11-03 14:35:00,23.78,23.8,23.78,23.78,37200.0,15.0341,15.0468,15.0341,15.0341,37200.0
2005-11-03 14:40:00,23.78,23.79,23.73,23.75,46200.0,15.0341,15.0404,15.0025,15.0152,46200.0
2005-11-03 14:45:00,23.75,23.79,23.74,23.75,24000.0,15.0152,15.0404,15.0088,15.0152,24000.0
2005-11-03 14:50:00,23.75,23.77,23.73,23.75,37000.0,15.0152,15.0278,15.0025,15.0152,37000.0
2005-11-03 14:55:00,23.75,23.78,23.74,23.78,28400.0,15.0152,15.0341,15.0088,15.0341,28400.0
2005-11-03 15:00:00,23.78,23.78,23.73,23.75,63400.0,15.0341,15.0341,15.0025,15.0152,63400.0
2005-11-03 15:05:00,23.75,23.77,23.74,23.75,49200.0,15.0152,15.0278,15.0088,15.0152,49200.0
2005-11-03 15:10:00,23.75,23.75,23.7,23.71,51200.0,15.0152,15.0152,14.9835,14.9899,51200.0
2005-11-03 15:15:00,23.7,23.75,23.7,23.75,139400.0,14.9835,15.0152,14.9835,15.0152,139400.0
2005-11-03 15:20:00,23.74,23.75,23.74,23.75,66200.0,15.0088,15.0152,15.0088,15.0152,66200.0
2005-11-03 15:25:00,23.75,23.77,23.75,23.77,57800.0,15.0152,15.0278,15.0152,15.0278,57800.0
2005-11-03 15:30:00,23.77,23.79,23.75,23.76,45400.0,15.0278,15.0404,15.0152,15.0215,45400.0
2005-11-03 15:35:00,23.75,23.76,23.74,23.75,47000.0,15.0152,15.0215,15.0088,15.0152,47000.0
2005-11-03 15:40:00,23.75,23.76,23.74,23.75,82000.0,15.0152,15.0215,15.0088,15.0152,82000.0
2005-11-03 15:45:00,23.74,23.77,23.74,23.76,76200.0,15.0088,15.0278,15.0088,15.0215,76200.0
2005-11-03 15:50:00,23.76,23.76,23.75,23.75,95000.0,15.0215,15.0215,15.0152,15.0152,95000.0
2005-11-03 15:55:00,23.75,23.77,23.74,23.76,132400.0,15.0152,15.0278,15.0088,15.0215,132400.0
2005-11-04 09:30:00,23.86,23.9,23.85,23.87,54400.0,15.0847,15.11,15.0784,15.091,54400.0
2005-11-04 09:35:00,23.87,23.88,23.83,23.83,29000.0,15.091,15.0973,15.0657,15.0657,29000.0
2005-11-04 09:40:00,23.82,23.85,23.8,23.8,54600.0,15.0594,15.0784,15.0468,15.0468,54600.0
2005-11-04 09:45:00,23.8,23.86,23.75,23.84,98600.0,15.0468,15.0847,15.0152,15.0721,98600.0
2005-11-04 09:50:00,23.85,23.85,23.81,23.85,59800.0,15.0784,15.0784,15.0531,15.0784,59800.0
2005-11-04 09:55:00,23.85,23.93,23.85,23.93,75800.0,15.0784,15.129,15.0784,15.129,75800.0
2005-11-04 10:00:00,23.92,23.93,23.9,23.93,48400.0,15.1226,15.129,15.11,15.129,48400.0
2005-11-04 10:05:00,23.92,23.93,23.88,23.9,52000.0,15.1226,15.129,15.0973,15.11,52000.0
2005-11-04 10:10:00,23.9,23.9,23.83,23.84,55000.0,15.11,15.11,15.0657,15.0721,55000.0
2005-11-04 10:15:00,23.84,23.85,23.8,23.8,55200.0,15.0721,15.0784,15.0468,15.0468,55200.0
2005-11-04 10:20:00,23.81,23.84,23.8,23.84,28400.0,15.0531,15.0721,15.0468,15.0721,28400.0
2005-11-04 10:25:00,23.84,23.85,23.82,23.85,27000.0,15.0721,15.0784,15.0594,15.0784,27000.0
2005-11-04 10:30:00,23.85,23.85,23.83,23.83,27200.0,15.0784,15.0784,15.0657,15.0657,27200.0
2005-11-04 10:35:00,23.82,23.82,23.79,23.8,19800.0,15.0594,15.0594,15.0404,15.0468,19800.0
2005-11-04 10:40:00,23.8,23.8,23.79,23.79,29000.0,15.0468,15.0468,15.0404,15.0404,29000.0
2005-11-04 10:45:00,23.79,23.8,23.74,23.74,50200.0,15.0404,15.0468,15.0088,15.0088,50200.0
2005-11-04 10:50:00,23.74,23.75,23.74,23.75,29400.0,15.0088,15.0152,15.0088,15.0152,29400.0
2005-11-04 10:55:00,23.75,23.77,23.74,23.77,34200.0,15.0152,15.0278,15.0088,15.0278,34200.0
2005-11-04 11:00:00,23.76,23.82,23.76,23.82,25600.0,15.0215,15.0594,15.0215,15.0594,25600.0
2005-11-04 11:05:00,23.82,23.84,23.82,23.83,40800.0,15.0594,15.0721,15.0594,15.0657,40800.0
2005-11-04 11:10:00,23.83,23.88,23.83,23.86,143600.0,15.0657,15.0973,15.0657,15.0847,143600.0
2005-11-04 11:15:00,23.88,23.9,23.86,23.89,90000.0,15.0973,15.11,15.0847,15.1037,90000.0
2005-11-04 11:20:00,23.89,23.9,23.88,23.9,89000.0,15.1037,15.11,15.0973,15.11,89000.0
2005-11-04 11:25:00,23.9,23.92,23.9,23.91,60200.0,15.11,15.1226,15.11,15.1163,60200.0
2005-11-04 11:30:00,23.91,23.91,23.9,23.9,49800.0,15.1163,15.1163,15.11,15.11,49800.0
2005-11-04 11:35:00,23.9,23.9,23.86,23.89,40200.0,15.11,15.11,15.0847,15.1037,40200.0
2005-11-04 11:40:00,23.89,23.9,23.88,23.89,32600.0,15.1037,15.11,15.0973,15.1037,32600.0
2005-11-04 11:45:00,23.89,23.92,23.89,23.92,41600.0,15.1037,15.1226,15.1037,15.1226,41600.0
2005-11-04 11:50:00,23.92,23.93,23.91,23.92,112400.0,15.1226,15.129,15.1163,15.1226,112400.0
2005-11-04 11:55:00,23.92,23.93,23.91,23.93,99400.0,15.1226,15.129,15.1163,15.129,99400.0
2005-11-04 12:00:00,23.91,23.92,23.9,23.9,30600.0,15.1163,15.1226,15.11,15.11,30600.0
2005-11-04 12:05:00,23.9,23.9,23.9,23.9,12000.0,15.11,15.11,15.11,15.11,12000.0
2005-11-04 12:10:00,23.91,23.92,23.9,23.91,21600.0,15.1163,15.1226,15.11,15.1163,21600.0
2005-11-04 12:15:00,23.91,23.93,23.91,23.92,35200.0,15.1163,15.129,15.1163,15.1226,35200.0
2005-11-04 12:20:00,23.92,23.93,23.92,23.93,94800.0,15.1226,15.129,15.1226,15.129,94800.0
2005-11-04 12:25:00,23.93,23.93,23.91,23.92,37400.0,15.129,15.129,15.1163,15.1226,37400.0
2005-11-04 12:30:00,23.92,23.92,23.92,23.92,35200.0,15.1226,15.1226,15.1226,15.1226,35200.0
2005-11-04 12:35:00,23.92,23.93,23.92,23.92,29600.0,15.1226,15.129,15.1226,15.1226,29600.0
2005-11-04 12:40:00,23.93,23.93,23.92,23.92,99800.0,15.129,15.129,15.1226,15.1226,99800.0
2005-11-04 12:45:00,23.92,23.92,23.9,23.91,35800.0,15.1226,15.1226,15.11,15.1163,35800.0
2005-11-04 12:50:00,23.91,23.92,23.91,23.92,29600.0,15.1163,15.1226,15.1163,15.1226,29600.0
2005-11-04 12:55:00,23.92,23.92,23.91,23.92,28200.0,15.1226,15.1226,15.1163,15.1226,28200.0
2005-11-04 13:00:00,23.92,23.92,23.91,23.91,18400.0,15.1226,15.1226,15.1163,15.1163,18400.0
2005-11-04 13:05:00,23.91,23.91,23.9,23.9,21000.0,15.1163,15.1163,15.11,15.11,21000.0
2005-11-04 13:10:00,23.9,23.9,23.88,23.88,17800.0,15.11,15.11,15.0973,15.0973,17800.0
2005-11-04 13:15:00,23.88,23.88,23.87,23.88,21800.0,15.0973,15.0973,15.091,15.0973,21800.0
2005-11-04 13:20:00,23.88,23.88,23.87,23.88,32200.0,15.0973,15.0973,15.091,15.0973,32200.0
2005-11-04 13:25:00,23.88,23.92,23.88,23.92,42400.0,15.0973,15.1226,15.0973,15.1226,42400.0
2005-11-04 13:30:00,23.92,23.92,23.91,23.92,27400.0,15.1226,15.1226,15.1163,15.1226,27400.0
2005-11-04 13:35:00,23.91,23.91,23.9,23.91,24800.0,15.1163,15.1163,15.11,15.1163,24800.0
2005-11-04 13:40:00,23.91,23.91,23.89,23.9,19400.0,15.1163,15.1163,15.1037,15.11,19400.0
2005-11-04 13:45:00,23.89,23.9,23.89,23.9,32000.0,15.1037,15.11,15.1037,15.11,32000.0
2005-11-04 13:50:00,23.9,23.9,23.9,23.9,7400.0,15.11,15.11,15.11,15.11,7400.0
2005-11-04 13:55:00,23.9,23.91,23.88,23.88,30000.0,15.11,15.1163,15.0973,15.0973,30000.0
2005-11-04 14:00:00,23.89,23.89,23.86,23.88,39800.0,15.1037,15.1037,15.0847,15.0973,39800.0
2005-11-04 14:05:00,23.87,23.9,23.87,23.9,46800.0,15.091,15.11,15.091,15.11,46800.0
2005-11-04 14:10:00,23.9,23.9,23.86,23.86,44000.0,15.11,15.11,15.0847,15.0847,44000.0
2005-11-04 14:15:00,23.86,23.88,23.86,23.86,47200.0,15.0847,15.0973,15.0847,15.0847,47200.0
2005-11-04 14:20:00,23.86,23.88,23.86,23.86,94000.0,15.0847,15.0973,15.0847,15.0847,94000.0
2005-11-04 14:25:00,23.86,23.87,23.86,23.86,30800.0,15.0847,15.091,15.0847,15.0847,30800.0
2005-11-04 14:30:00,23.86,23.86,23.83,23.83,49800.0,15.0847,15.0847,15.0657,15.0657,49800.0
2005-11-04 14:35:00,23.83,23.84,23.83,23.84,67400.0,15.0657,15.0721,15.0657,15.0721,67400.0
2005-11-04 14:40:00,23.84,23.84,23.82,23.83,135400.0,15.0721,15.0721,15.0594,15.0657,135400.0
2005-11-04 14:45:00,23.82,23.83,23.82,23.83,23600.0,15.0594,15.0657,15.0594,15.0657,23600.0
2005-11-04 14:50:00,23.82,23.86,23.82,23.86,24200.0,15.0594,15.0847,15.0594,15.0847,24200.0
2005-11-04 14:55:00,23.86,23.88,23.86,23.86,38000.0,15.0847,15.0973,15.0847,15.0847,38000.0
2005-11-04 15:00:00,23.86,23.86,23.86,23.86,22400.0,15.0847,15.0847,15.0847,15.0847,22400.0
2005-11-04 15:05:00,23.86,23.89,23.86,23.89,73200.0,15.0847,15.1037,15.0847,15.1037,73200.0
2005-11-04 15:10:00,23.89,23.9,23.89,23.89,44800.0,15.1037,15.11,15.1037,15.1037,44800.0
2005-11-04 15:15:00,23.89,23.9,23.88,23.89,22400.0,15.1037,15.11,15.0973,15.1037,22400.0
2005-11-04 15:20:00,23.89,23.91,23.87,23.87,85200.0,15.1037,15.1163,15.091,15.091,85200.0
2005-11-04 15:25:00,23.88,23.89,23.87,23.88,29000.0,15.0973,15.1037,15.091,15.0973,29000.0
2005-11-04 15:30:00,23.89,23.91,23.88,23.91,55000.0,15.1037,15.1163,15.0973,15.1163,55000.0
2005-11-04 15:35:00,23.91,23.92,23.9,23.92,28200.0,15.1163,15.1226,15.11,15.1226,28200.0
2005-11-04 15:40:00,23.92,23.93,23.91,23.92,210600.0,15.1226,15.129,15.1163,15.1226,210600.0
2005-11-04 15:45:00,23.92,23.93,23.9,23.91,148800.0,15.1226,15.129,15.11,15.1163,148800.0
2005-11-04 15:50:00,23.91,23.91,23.89,23.9,117000.0,15.1163,15.1163,15.1037,15.11,117000.0
2005-11-04 15:55:00,23.9,23.92,23.87,23.88,116400.0,15.11,15.1226,15.091,15.0973,116400.0
2005-11-07 09:30:00,23.93,23.93,23.91,23.92,99600.0,15.129,15.129,15.1163,15.1226,99600.0
2005-11-07 09:35:00,23.92,23.93,23.87,23.88,38800.0,15.1226,15.129,15.091,15.0973,38800.0
2005-11-07 09:40:00,23.88,23.97,23.87,23.97,63400.0,15.0973,15.1542,15.091,15.1542,63400.0
2005-11-07 09:45:00,23.93,23.93,23.9,23.93,29800.0,15.129,15.129,15.11,15.129,29800.0
2005-11-07 09:50:00,23.92,23.97,23.92,23.97,39200.0,15.1226,15.1542,15.1226,15.1542,39200.0
2005-11-07 09:55:00,23.97,23.97,23.93,23.94,42000.0,15.1542,15.1542,15.129,15.1353,42000.0
2005-11-07 10:00:00,23.93,23.97,23.93,23.97,44400.0,15.129,15.1542,15.129,15.1542,44400.0
2005-11-07 10:05:00,23.96,23.99,23.95,23.98,163400.0,15.1479,15.1669,15.1416,15.1606,163400.0
2005-11-07 10:10:00,23.98,23.99,23.93,23.94,28000.0,15.1606,15.1669,15.129,15.1353,28000.0
2005-11-07 10:15:00,23.94,23.97,23.94,23.97,25400.0,15.1353,15.1542,15.1353,15.1542,25400.0
2005-11-07 10:20:00,23.97,23.99,23.92,23.99,23200.0,15.1542,15.1669,15.1226,15.1669,23200.0
2005-11-07 10:25:00,23.99,24.03,23.98,24.0,119600.0,15.1669,15.1922,15.1606,15.1732,119600.0
2005-11-07 10:30:00,24.02,24.08,23.98,24.08,94400.0,15.1859,15.2238,15.1606,15.2238,94400.0
2005-11-07 10:35:00,24.08,24.09,24.03,24.04,50800.0,15.2238,15.2301,15.1922,15.1985,50800.0
2005-11-07 10:40:00,24.05,24.08,24.05,24.07,45000.0,15.2048,15.2238,15.2048,15.2175,45000.0
2005-11-07 10:45:00,24.07,24.08,24.01,24.06,73200.0,15.2175,15.2238,15.1795,15.2111,73200.0
2005-11-07 10:50:00,24.06,24.08,24.06,24.08,21800.0,15.2111,15.2238,15.2111,15.2238,21800.0
2005-11-07 10:55:00,24.08,24.1,24.07,24.09,41000.0,15.2238,15.2364,15.2175,15.2301,41000.0
2005-11-07 11:00:00,24.09,24.11,24.05,24.07,76000.0,15.2301,15.2428,15.2048,15.2175,76000.0
2005-11-07 11:05:00,24.07,24.07,24.01,24.01,52600.0,15.2175,15.2175,15.1795,15.1795,52600.0
2005-11-07 11:10:00,24.01,24.03,23.98,24.02,94400.0,15.1795,15.1922,15.1606,15.1859,94400.0
2005-11-07 11:15:00,24.03,24.06,24.02,24.06,43400.0,15.1922,15.2111,15.1859,15.2111,43400.0
2005-11-07 11:20:00,24.06,24.08,24.05,24.08,45200.0,15.2111,15.2238,15.2048,15.2238,45200.0
2005-11-07 11:25:00,24.08,24.11,24.08,24.08,80000.0,15.2238,15.2428,15.2238,15.2238,80000.0
2005-11-07 11:30:00,24.08,24.12,24.06,24.12,61200.0,15.2238,15.2491,15.2111,15.2491,61200.0
2005-11-07 11:35:00,24.12,24.18,24.12,24.18,48000.0,15.2491,15.287,15.2491,15.287,48000.0
2005-11-07 11:40:00,24.18,24.23,24.18,24.22,130400.0,15.287,15.3186,15.287,15.3123,130400.0
2005-11-07 11:45:00,24.22,24.27,24.22,24.27,96400.0,15.3123,15.3439,15.3123,15.3439,96400.0
2005-11-07 11:50:00,24.27,24.28,24.24,24.27,54800.0,15.3439,15.3502,15.3249,15.3439,54800.0
2005-11-07 11:55:00,24.27,24.29,24.25,24.28,53400.0,15.3439,15.3566,15.3313,15.3502,53400.0
2005-11-07 12:00:00,24.28,24.28,24.27,24.28,26400.0,15.3502,15.3502,15.3439,15.3502,26400.0
2005-11-07 12:05:00,24.28,24.28,24.27,24.27,27200.0,15.3502,15.3502,15.3439,15.3439,27200.0
2005-11-07 12:10:00,24.27,24.3,24.27,24.29,44800.0,15.3439,15.3629,15.3439,15.3566,44800.0
2005-11-07 12:15:00,24.29,24.32,24.29,24.31,49200.0,15.3566,15.3755,15.3566,15.3692,49200.0
2005-11-07 12:20:00,24.32,24.34,24.31,24.33,85200.0,15.3755,15.3882,15.3692,15.3818,85200.0
2005-11-07 12:25:00,24.33,24.35,24.33,24.34,47000.0,15.3818,15.3945,15.3818,15.3882,47000.0
2005-11-07 12:30:00,24.34,24.35,24.25,24.25,127800.0,15.3882,15.3945,15.3313,15.3313,127800.0
2005-11-07 12:35:00,24.25,24.25,24.18,24.18,52000.0,15.3313,15.3313,15.287,15.287,52000.0
2005-11-07 12:40:00,24.18,24.19,24.08,24.08,64000.0,15.287,15.2933,15.2238,15.2238,64000.0
2005-11-07 12:45:00,24.08,24.13,24.08,24.11,78200.0,15.2238,15.2554,15.2238,15.2428,78200.0
2005-11-07 12:50:00,24.11,24.11,24.07,24.07,20400.0,15.2428,15.2428,15.2175,15.2175,20400.0
2005-11-07 12:55:00,24.07,24.12,24.07,24.11,23000.0,15.2175,15.2491,15.2175,15.2428,23000.0
2005-11-07 13:00:00,24.11,24.12,24.11,24.11,17200.0,15.2428,15.2491,15.2428,15.2428,17200.0
2005-11-07 13:05:00,24.11,24.14,24.11,24.13,27800.0,15.2428,15.2617,15.2428,15.2554,27800.0
2005-11-07 13:10:00,24.13,24.14,24.11,24.11,61400.0,15.2554,15.2617,15.2428,15.2428,61400.0
2005-11-07 13:15:00,24.11,24.14,24.11,24.13,15800.0,15.2428,15.2617,15.2428,15.2554,15800.0
2005-11-07 13:20:00,24.13,24.16,24.13,24.16,22200.0,15.2554,15.2744,15.2554,15.2744,22200.0
2005-11-07 13:25:00,24.16,24.16,24.15,24.15,71800.0,15.2744,15.2744,15.268,15.268,71800.0
2005-11-07 13:30:00,24.15,24.15,24.13,24.14,14600.0,15.268,15.268,15.2554,15.2617,14600.0
2005-11-07 13:35:00,24.14,24.14,24.09,24.1,112600.0,15.2617,15.2617,15.2301,15.2364,112600.0
2005-11-07 13:40:00,24.1,24.12,24.08,24.11,20400.0,15.2364,15.2491,15.2238,15.2428,20400.0
2005-11-07 13:45:00,24.11,24.15,24.11,24.15,14000.0,15.2428,15.268,15.2428,15.268,14000.0
2005-11-07 13:50:00,24.14,24.19,24.14,24.18,33600.0,15.2617,15.2933,15.2617,15.287,33600.0
2005-11-07 13:55:00,24.18,24.19,24.17,24.18,27600.0,15.287,15.2933,15.2807,15.287,27600.0
2005-11-07 14:00:00,24.18,24.18,24.13,24.17,27000.0,15.287,15.287,15.2554,15.2807,27000.0
2005-11-07 14:05:00,24.17,24.24,24.17,24.24,57400.0,15.2807,15.3249,15.2807,15.3249,57400.0
2005-11-07 14:10:00,24.23,24.28,24.23,24.27,25600.0,15.3186,15.3502,15.3186,15.3439,25600.0
2005-11-07 14:15:00,24.27,24.28,24.25,24.25,48200.0,15.3439,15.3502,15.3313,15.3313,48200.0
2005-11-07 14:20:00,24.26,24.26,24.23,24.24,42800.0,15.3376,15.3376,15.3186,15.3249,42800.0
2005-11-07 14:25:00,24.25,24.27,24.24,24.25,21400.0,15.3313,15.3439,15.3249,15.3313,21400.0
2005-11-07 14:30:00,24.26,24.26,24.22,24.24,68600.0,15.3376,15.3376,15.3123,15.3249,68600.0
2005-11-07 14:35:00,24.24,24.27,24.24,24.26,39200.0,15.3249,15.3439,15.3249,15.3376,39200.0
2005-11-07 14:40:00,24.26,24.3,24.26,24.29,121400.0,15.3376,15.3629,15.3376,15.3566,121400.0
2005-11-07 14:45:00,24.29,24.29,24.25,24.27,54400.0,15.3566,15.3566,15.3313,15.3439,54400.0
2005-11-07 14:50:00,24.27,24.27,24.24,24.24,20800.0,15.3439,15.3439,15.3249,15.3249,20800.0
2005-11-07 14:55:00,24.24,24.25,24.23,24.25,21200.0,15.3249,15.3313,15.3186,15.3313,21200.0
2005-11-07 15:00:00,24.25,24.28,24.25,24.28,18800.0,15.3313,15.3502,15.3313,15.3502,18800.0
2005-11-07 15:05:00,24.28,24.3,24.24,24.25,43200.0,15.3502,15.3629,15.3249,15.3313,43200.0
2005-11-07 15:10:00,24.25,24.25,24.2,24.2,34800.0,15.3313,15.3313,15.2997,15.2997,34800.0
2005-11-07 15:15:00,24.2,24.21,24.18,24.21,33800.0,15.2997,15.306,15.287,15.306,33800.0
2005-11-07 15:20:00,24.21,24.23,24.2,24.21,76400.0,15.306,15.3186,15.2997,15.306,76400.0
2005-11-07 15:25:00,24.2,24.21,24.16,24.18,21400.0,15.2997,15.306,15.2744,15.287,21400.0
2005-11-07 15:30:00,24.18,24.22,24.18,24.21,23600.0,15.287,15.3123,15.287,15.306,23600.0
2005-11-07 15:35:00,24.21,24.24,24.2,24.23,28200.0,15.306,15.3249,15.2997,15.3186,28200.0
2005-11-07 15:40:00,24.23,24.26,24.23,24.26,62800.0,15.3186,15.3376,15.3186,15.3376,62800.0
2005-11-07 15:45:00,24.26,24.28,24.25,24.28,83000.0,15.3376,15.3502,15.3313,15.3502,83000.0
2005-11-07 15:50:00,24.28,24.29,24.27,24.28,48600.0,15.3502,15.3566,15.3439,15.3502,48600.0
2005-11-07 15:55:00,24.28,24.29,24.27,24.28,86400.0,15.3502,15.3566,15.3439,15.3502,86400.0
2005-11-08 09:30:00,24.15,24.2,24.15,24.18,69600.0,15.268,15.2997,15.268,15.287,69600.0
2005-11-08 09:35:00,24.17,24.2,24.15,24.17,26800.0,15.2807,15.2997,15.268,15.2807,26800.0
2005-11-08 09:40:00,24.17,24.23,24.17,24.18,30600.0,15.2807,15.3186,15.2807,15.287,30600.0
2005-11-08 09:45:00,24.18,24.19,24.18,24.19,20400.0,15.287,15.2933,15.287,15.2933,20400.0
2005-11-08 09:50:00,24.18,24.19,24.15,24.16,15800.0,15.287,15.2933,15.268,15.2744,15800.0
2005-11-08 09:55:00,24.16,24.18,24.15,24.18,21000.0,15.2744,15.287,15.268,15.287,21000.0
2005-11-08 10:00:00,24.18,24.18,24.1,24.1,23800.0,15.287,15.287,15.2364,15.2364,23800.0
2005-11-08 10:05:00,24.11,24.11,24.08,24.08,20400.0,15.2428,15.2428,15.2238,15.2238,20400.0
2005-11-08 10:10:00,24.08,24.08,24.02,24.05,45000.0,15.2238,15.2238,15.1859,15.2048,45000.0
2005-11-08 10:15:00,24.05,24.05,24.04,24.05,45600.0,15.2048,15.2048,15.1985,15.2048,45600.0
2005-11-08 10:20:00,24.05,24.1,24.05,24.1,17200.0,15.2048,15.2364,15.2048,15.2364,17200.0
2005-11-08 10:25:00,24.1,24.13,24.1,24.13,19600.0,15.2364,15.2554,15.2364,15.2554,19600.0
2005-11-08 10:30:00,24.13,24.18,24.13,24.17,33200.0,15.2554,15.287,15.2554,15.2807,33200.0
2005-11-08 10:35:00,24.17,24.17,24.15,24.16,20800.0,15.2807,15.2807,15.268,15.2744,20800.0
2005-11-08 10:40:00,24.16,24.18,24.16,24.17,39400.0,15.2744,15.287,15.2744,15.2807,39400.0
2005-11-08 10:45:00,24.17,24.17,24.15,24.17,24000.0,15.2807,15.2807,15.268,15.2807,24000.0
2005-11-08 10:50:00,24.17,24.18,24.17,24.18,70200.0,15.2807,15.287,15.2807,15.287,70200.0
2005-11-08 10:55:00,24.17,24.17,24.13,24.13,22800.0,15.2807,15.2807,15.2554,15.2554,22800.0
2005-11-08 11:00:00,24.13,24.14,24.11,24.12,33000.0,15.2554,15.2617,15.2428,15.2491,33000.0
2005-11-08 11:05:00,24.13,24.14,24.12,24.14,8800.0,15.2554,15.2617,15.2491,15.2617,8800.0
2005-11-08 11:10:00,24.14,24.15,24.11,24.14,44400.0,15.2617,15.268,15.2428,15.2617,44400.0
2005-11-08 11:15:00,24.15,24.17,24.14,24.16,47600.0,15.268,15.2807,15.2617,15.2744,47600.0
2005-11-08 11:20:00,24.16,24.18,24.15,24.17,40200.0,15.2744,15.287,15.268,15.2807,40200.0
2005-11-08 11:25:00,24.17,24.17,24.15,24.15,25400.0,15.2807,15.2807,15.268,15.268,25400.0
2005-11-08 11:30:00,24.15,24.15,24.12,24.14,48600.0,15.268,15.268,15.2491,15.2617,48600.0
2005-11-08 11:35:00,24.14,24.14,24.13,24.13,18600.0,15.2617,15.2617,15.2554,15.2554,18600.0
2005-11-08 11:40:00,24.13,24.15,24.13,24.15,20800.0,15.2554,15.268,15.2554,15.268,20800.0
2005-11-08 11:45:00,24.16,24.17,24.15,24.17,34600.0,15.2744,15.2807,15.268,15.2807,34600.0
2005-11-08 11:50:00,24.16,24.2,24.16,24.18,83400.0,15.2744,15.2997,15.2744,15.287,83400.0
2005-11-08 11:55:00,24.18,24.2,24.18,24.18,14800.0,15.287,15.2997,15.287,15.287,14800.0
2005-11-08 12:00:00,24.18,24.18,24.18,24.18,7400.0,15.287,15.287,15.287,15.287,7400.0
2005-11-08 12:05:00,24.18,24.2,24.17,24.2,26200.0,15.287,15.2997,15.2807,15.2997,26200.0
2005-11-08 12:10:00,24.18,24.2,24.18,24.18,12000.0,15.287,15.2997,15.287,15.287,12000.0
2005-11-08 12:15:00,24.13,24.15,24.11,24.13,61600.0,15.2554,15.268,15.2428,15.2554,61600.0
2005-11-08 12:20:00,24.13,24.14,24.13,24.13,5600.0,15.2554,15.2617,15.2554,15.2554,5600.0
2005-11-08 12:25:00,24.14,24.17,24.14,24.16,12800.0,15.2617,15.2807,15.2617,15.2744,12800.0
2005-11-08 12:30:00,24.17,24.18,24.16,24.18,16000.0,15.2807,15.287,15.2744,15.287,16000.0
2005-11-08 12:35:00,24.18,24.19,24.18,24.18,15800.0,15.287,15.2933,15.287,15.287,15800.0
2005-11-08 12:40:00,24.18,24.19,24.17,24.19,33000.0,15.287,15.2933,15.2807,15.2933,33000.0
2005-11-08 12:45:00,24.19,24.2,24.16,24.17,15200.0,15.2933,15.2997,15.2744,15.2807,15200.0
2005-11-08 12:50:00,24.18,24.2,24.18,24.19,68200.0,15.287,15.2997,15.287,15.2933,68200.0
2005-11-08 12:55:00,24.2,24.2,24.18,24.2,23400.0,15.2997,15.2997,15.287,15.2997,23400.0
2005-11-08 13:00:00,24.2,24.2,24.16,24.16,18400.0,15.2997,15.2997,15.2744,15.2744,18400.0
2005-11-08 13:05:00,24.17,24.17,24.13,24.13,6000.0,15.2807,15.2807,15.2554,15.2554,6000.0
2005-11-08 13:10:00,24.14,24.16,24.14,24.16,15000.0,15.2617,15.2744,15.2617,15.2744,15000.0
2005-11-08 13:15:00,24.15,24.18,24.15,24.16,35200.0,15.268,15.287,15.268,15.2744,35200.0
2005-11-08 13:20:00,24.16,24.16,24.15,24.16,8200.0,15.2744,15.2744,15.268,15.2744,8200.0
2005-11-08 13:25:00,24.16,24.18,24.16,24.17,12000.0,15.2744,15.287,15.2744,15.2807,12000.0
2005-11-08 13:30:00,24.17,24.18,24.16,24.17,9800.0,15.2807,15.287,15.2744,15.2807,9800.0
2005-11-08 13:35:00,24.17,24.18,24.16,24.17,12600.0,15.2807,15.287,15.2744,15.2807,12600.0
2005-11-08 13:40:00,24.17,24.21,24.17,24.2,40800.0,15.2807,15.306,15.2807,15.2997,40800.0
2005-11-08 13:45:00,24.21,24.22,24.21,24.22,7600.0,15.306,15.3123,15.306,15.3123,7600.0
2005-11-08 13:50:00,24.22,24.22,24.2,24.2,8400.0,15.3123,15.3123,15.2997,15.2997,8400.0
2005-11-08 13:55:00,24.2,24.2,24.18,24.18,16200.0,15.2997,15.2997,15.287,15.287,16200.0
2005-11-08 14:00:00,24.18,24.18,24.17,24.17,12000.0,15.287,15.287,15.2807,15.2807,12000.0
2005-11-08 14:05:00,24.18,24.19,24.17,24.18,10400.0,15.287,15.2933,15.2807,15.287,10400.0
2005-11-08 14:10:00,24.18,24.2,24.18,24.2,12200.0,15.287,15.2997,15.287,15.2997,12200.0
2005-11-08 14:15:00,24.2,24.2,24.18,24.19,5800.0,15.2997,15.2997,15.287,15.2933,5800.0
2005-11-08 14:20:00,24.19,24.19,24.18,24.18,8600.0,15.2933,15.2933,15.287,15.287,8600.0
2005-11-08 14:25:00,24.17,24.2,24.17,24.19,26200.0,15.2807,15.2997,15.2807,15.2933,26200.0
2005-11-08 14:30:00,24.18,24.2,24.18,24.2,15000.0,15.287,15.2997,15.287,15.2997,15000.0
2005-11-08 14:35:00,24.2,24.2,24.18,24.2,27600.0,15.2997,15.2997,15.287,15.2997,27600.0
2005-11-08 14:40:00,24.2,24.21,24.19,24.21,20800.0,15.2997,15.306,15.2933,15.306,20800.0
2005-11-08 14:45:00,24.22,24.24,24.2,24.24,28400.0,15.3123,15.3249,15.2997,15.3249,28400.0
2005-11-08 14:50:00,24.23,24.23,24.22,24.22,10200.0,15.3186,15.3186,15.3123,15.3123,10200.0
2005-11-08 14:55:00,24.22,24.22,24.18,24.19,15800.0,15.3123,15.3123,15.287,15.2933,15800.0
2005-11-08 15:00:00,24.19,24.22,24.19,24.22,26000.0,15.2933,15.3123,15.2933,15.3123,26000.0
2005-11-08 15:05:00,24.22,24.23,24.21,24.21,18800.0,15.3123,15.3186,15.306,15.306,18800.0
2005-11-08 15:10:00,24.22,24.24,24.21,24.24,38400.0,15.3123,15.3249,15.306,15.3249,38400.0
2005-11-08 15:15:00,24.24,24.25,24.23,24.24,29800.0,15.3249,15.3313,15.3186,15.3249,29800.0
2005-11-08 15:20:00,24.24,24.24,24.24,24.24,9400.0,15.3249,15.3249,15.3249,15.3249,9400.0
2005-11-08 15:25:00,24.24,24.26,24.21,24.26,84200.0,15.3249,15.3376,15.306,15.3376,84200.0
2005-11-08 15:30:00,24.25,24.26,24.23,24.24,17800.0,15.3313,15.3376,15.3186,15.3249,17800.0
2005-11-08 15:35:00,24.23,24.23,24.2,24.21,29000.0,15.3186,15.3186,15.2997,15.306,29000.0
2005-11-08 15:40:00,24.21,24.21,24.18,24.18,26600.0,15.306,15.306,15.287,15.287,26600.0
2005-11-08 15:45:00,24.18,24.18,24.18,24.18,27400.0,15.287,15.287,15.287,15.287,27400.0
2005-11-08 15:50:00,24.18,24.22,24.18,24.21,64600.0,15.287,15.3123,15.287,15.306,64600.0
2005-11-08 15:55:00,24.21,24.22,24.21,24.22,85600.0,15.306,15.3123,15.306,15.3123,85600.0
2005-11-09 09:30:00,24.23,24.23,24.17,24.17,53200.0,15.3186,15.3186,15.2807,15.2807,53200.0
2005-11-09 09:35:00,24.18,24.2,24.17,24.18,22600.0,15.287,15.2997,15.2807,15.287,22600.0
2005-11-09 09:40:00,24.19,24.19,24.14,24.14,59600.0,15.2933,15.2933,15.2617,15.2617,59600.0
2005-11-09 09:45:00,24.15,24.19,24.15,24.19,52200.0,15.268,15.2933,15.268,15.2933,52200.0
2005-11-09 09:50:00,24.19,24.2,24.17,24.18,23800.0,15.2933,15.2997,15.2807,15.287,23800.0
2005-11-09 09:55:00,24.18,24.2,24.18,24.19,64800.0,15.287,15.2997,15.287,15.2933,64800.0
2005-11-09 10:00:00,24.19,24.22,24.18,24.2,26600.0,15.2933,15.3123,15.287,15.2997,26600.0
2005-11-09 10:05:00,24.2,24.21,24.18,24.19,49600.0,15.2997,15.306,15.287,15.2933,49600.0
2005-11-09 10:10:00,24.2,24.2,24.17,24.17,30000.0,15.2997,15.2997,15.2807,15.2807,30000.0
2005-11-09 10:15:00,24.18,24.22,24.18,24.22,34400.0,15.287,15.3123,15.287,15.3123,34400.0
2005-11-09 10:20:00,24.22,24.22,24.21,24.22,21000.0,15.3123,15.3123,15.306,15.3123,21000.0
2005-11-09 10:25:00,24.22,24.23,24.21,24.21,40600.0,15.3123,15.3186,15.306,15.306,40600.0
2005-11-09 10:30:00,24.22,24.23,24.22,24.23,85200.0,15.3123,15.3186,15.3123,15.3186,85200.0
2005-11-09 10:35:00,24.23,24.28,24.23,24.25,42800.0,15.3186,15.3502,15.3186,15.3313,42800.0
2005-11-09 10:40:00,24.25,24.25,24.23,24.24,43600.0,15.3313,15.3313,15.3186,15.3249,43600.0
2005-11-09 10:45:00,24.24,24.27,24.24,24.27,53600.0,15.3249,15.3439,15.3249,15.3439,53600.0
2005-11-09 10:50:00,24.27,24.31,24.27,24.3,34000.0,15.3439,15.3692,15.3439,15.3629,34000.0
2005-11-09 10:55:00,24.3,24.31,24.27,24.3,31200.0,15.3629,15.3692,15.3439,15.3629,31200.0
2005-11-09 11:00:00,24.3,24.3,24.26,24.27,15400.0,15.3629,15.3629,15.3376,15.3439,15400.0
2005-11-09 11:05:00,24.26,24.26,24.24,24.24,20400.0,15.3376,15.3376,15.3249,15.3249,20400.0
2005-11-09 11:10:00,24.24,24.26,24.22,24.25,10200.0,15.3249,15.3376,15.3123,15.3313,10200.0
2005-11-09 11:15:00,24.25,24.29,24.25,24.29,10200.0,15.3313,15.3566,15.3313,15.3566,10200.0
2005-11-09 11:20:00,24.29,24.29,24.27,24.28,35200.0,15.3566,15.3566,15.3439,15.3502,35200.0
2005-11-09 11:25:00,24.28,24.28,24.24,24.24,22400.0,15.3502,15.3502,15.3249,15.3249,22400.0
2005-11-09 11:30:00,24.24,24.25,24.21,24.21,29600.0,15.3249,15.3313,15.306,15.306,29600.0
2005-11-09 11:35:00,24.21,24.23,24.2,24.21,24800.0,15.306,15.3186,15.2997,15.306,24800.0
2005-11-09 11:40:00,24.21,24.24,24.21,24.22,15800.0,15.306,15.3249,15.306,15.3123,15800.0
2005-11-09 11:45:00,24.21,24.23,24.21,24.22,163800.0,15.306,15.3186,15.306,15.3123,163800.0
2005-11-09 11:50:00,24.22,24.23,24.21,24.21,19600.0,15.3123,15.3186,15.306,15.306,19600.0
2005-11-09 11:55:00,24.21,24.22,24.21,24.22,13000.0,15.306,15.3123,15.306,15.3123,13000.0
2005-11-09 12:00:00,24.23,24.23,24.22,24.23,9400.0,15.3186,15.3186,15.3123,15.3186,9400.0
2005-11-09 12:05:00,24.23,24.23,24.23,24.23,18800.0,15.3186,15.3186,15.3186,15.3186,18800.0
2005-11-09 12:10:00,24.23,24.23,24.21,24.21,22400.0,15.3186,15.3186,15.306,15.306,22400.0
2005-11-09 12:15:00,24.21,24.23,24.2,24.23,37400.0,15.306,15.3186,15.2997,15.3186,37400.0
2005-11-09 12:20:00,24.22,24.29,24.22,24.29,75000.0,15.3123,15.3566,15.3123,15.3566,75000.0
2005-11-09 12:25:00,24.3,24.32,24.3,24.32,44600.0,15.3629,15.3755,15.3629,15.3755,44600.0
2005-11-09 12:30:00,24.32,24.32,24.31,24.32,19600.0,15.3755,15.3755,15.3692,15.3755,19600.0
2005-11-09 12:35:00,24.31,24.32,24.29,24.3,14800.0,15.3692,15.3755,15.3566,15.3629,14800.0
2005-11-09 12:40:00,24.3,24.3,24.27,24.27,17800.0,15.3629,15.3629,15.3439,15.3439,17800.0
2005-11-09 12:45:00,24.27,24.28,24.23,24.25,83600.0,15.3439,15.3502,15.3186,15.3313,83600.0
2005-11-09 12:50:00,24.25,24.25,24.23,24.23,22200.0,15.3313,15.3313,15.3186,15.3186,22200.0
2005-11-09 12:55:00,24.23,24.24,24.21,24.22,21400.0,15.3186,15.3249,15.306,15.3123,21400.0
2005-11-09 13:00:00,24.21,24.22,24.2,24.2,52800.0,15.306,15.3123,15.2997,15.2997,52800.0
2005-11-09 13:05:00,24.21,24.23,24.21,24.23,54800.0,15.306,15.3186,15.306,15.3186,54800.0
2005-11-09 13:10:00,24.23,24.25,24.23,24.24,52600.0,15.3186,15.3313,15.3186,15.3249,52600.0
2005-11-09 13:15:00,24.24,24.26,24.24,24.25,13800.0,15.3249,15.3376,15.3249,15.3313,13800.0
2005-11-09 13:20:00,24.25,24.26,24.25,24.25,33400.0,15.3313,15.3376,15.3313,15.3313,33400.0
2005-11-09 13:25:00,24.26,24.26,24.25,24.25,13600.0,15.3376,15.3376,15.3313,15.3313,13600.0
2005-11-09 13:30:00,24.25,24.27,24.25,24.27,113000.0,15.3313,15.3439,15.3313,15.3439,113000.0
2005-11-09 13:35:00,24.27,24.29,24.27,24.28,12800.0,15.3439,15.3566,15.3439,15.3502,12800.0
2005-11-09 13:40:00,24.28,24.28,24.27,24.27,17200.0,15.3502,15.3502,15.3439,15.3439,17200.0
2005-11-09 13:45:00,24.27,24.27,24.26,24.26,12800.0,15.3439,15.3439,15.3376,15.3376,12800.0
2005-11-09 13:50:00,24.26,24.26,24.23,24.24,32800.0,15.3376,15.3376,15.3186,15.3249,32800.0
2005-11-09 13:55:00,24.24,24.27,24.24,24.27,31200.0,15.3249,15.3439,15.3249,15.3439,31200.0
2005-11-09 14:00:00,24.27,24.27,24.25,24.25,20400.0,15.3439,15.3439,15.3313,15.3313,20400.0
2005-11-09 14:05:00,24.25,24.27,24.25,24.27,59000.0,15.3313,15.3439,15.3313,15.3439,59000.0
2005-11-09 14:10:00,24.27,24.27,24.25,24.26,26800.0,15.3439,15.3439,15.3313,15.3376,26800.0
2005-11-09 14:15:00,24.25,24.3,24.25,24.29,25400.0,15.3313,15.3629,15.3313,15.3566,25400.0
2005-11-09 14:20:00,24.28,24.29,24.28,24.28,13800.0,15.3502,15.3566,15.3502,15.3502,13800.0
2005-11-09 14:25:00,24.27,24.28,24.27,24.28,23800.0,15.3439,15.3502,15.3439,15.3502,23800.0
2005-11-09 14:30:00,24.28,24.29,24.27,24.29,20200.0,15.3502,15.3566,15.3439,15.3566,20200.0
2005-11-09 14:35:00,24.29,24.29,24.28,24.29,14000.0,15.3566,15.3566,15.3502,15.3566,14000.0
2005-11-09 14:40:00,24.29,24.29,24.28,24.28,12800.0,15.3566,15.3566,15.3502,15.3502,12800.0
2005-11-09 14:45:00,24.27,24.27,24.25,24.25,10400.0,15.3439,15.3439,15.3313,15.3313,10400.0
2005-11-09 14:50:00,24.25,24.25,24.24,24.24,108400.0,15.3313,15.3313,15.3249,15.3249,108400.0
2005-11-09 14:55:00,24.24,24.25,24.23,24.25,132000.0,15.3249,15.3313,15.3186,15.3313,132000.0
2005-11-09 15:00:00,24.26,24.27,24.25,24.27,33600.0,15.3376,15.3439,15.3313,15.3439,33600.0
2005-11-09 15:05:00,24.27,24.29,24.27,24.28,112800.0,15.3439,15.3566,15.3439,15.3502,112800.0
2005-11-09 15:10:00,24.28,24.28,24.25,24.26,27400.0,15.3502,15.3502,15.3313,15.3376,27400.0
2005-11-09 15:15:00,24.26,24.28,24.26,24.28,130200.0,15.3376,15.3502,15.3376,15.3502,130200.0
2005-11-09 15:20:00,24.28,24.3,24.28,24.3,43000.0,15.3502,15.3629,15.3502,15.3629,43000.0
2005-11-09 15:25:00,24.3,24.3,24.3,24.3,32200.0,15.3629,15.3629,15.3629,15.3629,32200.0
2005-11-09 15:30:00,24.3,24.3,24.28,24.29,50600.0,15.3629,15.3629,15.3502,15.3566,50600.0
2005-11-09 15:35:00,24.29,24.3,24.28,24.29,31800.0,15.3566,15.3629,15.3502,15.3566,31800.0
2005-11-09 15:40:00,24.28,24.29,24.27,24.28,164200.0,15.3502,15.3566,15.3439,15.3502,164200.0
2005-11-09 15:45:00,24.28,24.28,24.25,24.25,33400.0,15.3502,15.3502,15.3313,15.3313,33400.0
2005-11-09 15:50:00,24.25,24.25,24.22,24.22,50600.0,15.3313,15.3313,15.3123,15.3123,50600.0
2005-11-09 15:55:00,24.22,24.22,24.2,24.21,75800.0,15.3123,15.3123,15.2997,15.306,75800.0
2005-11-10 09:30:00,24.23,24.24,24.21,24.24,34200.0,15.3186,15.3249,15.306,15.3249,34200.0
2005-11-10 09:35:00,24.25,24.28,24.23,24.28,15400.0,15.3313,15.3502,15.3186,15.3502,15400.0
2005-11-10 09:40:00,24.26,24.4,24.26,24.3,40400.0,15.3376,15.4261,15.3376,15.3629,40400.0
2005-11-10 09:45:00,24.32,24.38,24.32,24.36,26000.0,15.3755,15.4135,15.3755,15.4008,26000.0
2005-11-10 09:50:00,24.36,24.38,24.35,24.38,36400.0,15.4008,15.4135,15.3945,15.4135,36400.0
2005-11-10 09:55:00,24.38,24.39,24.32,24.34,48600.0,15.4135,15.4198,15.3755,15.3882,48600.0
2005-11-10 10:00:00,24.33,24.33,24.28,24.28,54200.0,15.3818,15.3818,15.3502,15.3502,54200.0
2005-11-10 10:05:00,24.28,24.31,24.25,24.28,44800.0,15.3502,15.3692,15.3313,15.3502,44800.0
2005-11-10 10:10:00,24.28,24.31,24.24,24.29,21600.0,15.3502,15.3692,15.3249,15.3566,21600.0
2005-11-10 10:15:00,24.27,24.28,24.19,24.21,32200.0,15.3439,15.3502,15.2933,15.306,32200.0
2005-11-10 10:20:00,24.21,24.25,24.21,24.25,25200.0,15.306,15.3313,15.306,15.3313,25200.0
2005-11-10 10:25:00,24.24,24.29,24.24,24.28,32200.0,15.3249,15.3566,15.3249,15.3502,32200.0
2005-11-10 10:30:00,24.29,24.31,24.24,24.28,34600.0,15.3566,15.3692,15.3249,15.3502,34600.0
2005-11-10 10:35:00,24.29,24.31,24.29,24.3,18000.0,15.3566,15.3692,15.3566,15.3629,18000.0
2005-11-10 10:40:00,24.3,24.3,24.25,24.25,23400.0,15.3629,15.3629,15.3313,15.3313,23400.0
2005-11-10 10:45:00,24.25,24.25,24.13,24.18,177200.0,15.3313,15.3313,15.2554,15.287,177200.0
2005-11-10 10:50:00,24.18,24.18,24.13,24.13,56600.0,15.287,15.287,15.2554,15.2554,56600.0
2005-11-10 10:55:00,24.13,24.15,24.11,24.12,49800.0,15.2554,15.268,15.2428,15.2491,49800.0
2005-11-10 11:00:00,24.13,24.14,24.08,24.1,51600.0,15.2554,15.2617,15.2238,15.2364,51600.0
2005-11-10 11:05:00,24.1,24.14,24.1,24.11,50200.0,15.2364,15.2617,15.2364,15.2428,50200.0
2005-11-10 11:10:00,24.11,24.12,24.08,24.1,35000.0,15.2428,15.2491,15.2238,15.2364,35000.0
2005-11-10 11:15:00,24.1,24.16,24.1,24.15,29000.0,15.2364,15.2744,15.2364,15.268,29000.0
2005-11-10 11:20:00,24.15,24.18,24.15,24.18,28600.0,15.268,15.287,15.268,15.287,28600.0
2005-11-10 11:25:00,24.18,24.18,24.15,24.15,35400.0,15.287,15.287,15.268,15.268,35400.0
2005-11-10 11:30:00,24.14,24.15,24.14,24.14,17600.0,15.2617,15.268,15.2617,15.2617,17600.0
2005-11-10 11:35:00,24.14,24.14,24.1,24.11,49400.0,15.2617,15.2617,15.2364,15.2428,49400.0
2005-11-10 11:40:00,24.11,24.16,24.11,24.15,21400.0,15.2428,15.2744,15.2428,15.268,21400.0
2005-11-10 11:45:00,24.15,24.16,24.15,24.16,12600.0,15.268,15.2744,15.268,15.2744,12600.0
2005-11-10 11:50:00,24.18,24.21,24.18,24.21,38800.0,15.287,15.306,15.287,15.306,38800.0
2005-11-10 11:55:00,24.21,24.24,24.21,24.21,17000.0,15.306,15.3249,15.306,15.306,17000.0
2005-11-10 12:00:00,24.22,24.23,24.21,24.21,10800.0,15.3123,15.3186,15.306,15.306,10800.0
2005-11-10 12:05:00,24.21,24.22,24.19,24.22,18000.0,15.306,15.3123,15.2933,15.3123,18000.0
2005-11-10 12:10:00,24.21,24.22,24.21,24.21,12800.0,15.306,15.3123,15.306,15.306,12800.0
2005-11-10 12:15:00,24.21,24.23,24.19,24.22,13000.0,15.306,15.3186,15.2933,15.3123,13000.0
2005-11-10 12:20:00,24.22,24.25,24.21,24.25,8600.0,15.3123,15.3313,15.306,15.3313,8600.0
2005-11-10 12:25:00,24.25,24.28,24.23,24.25,25200.0,15.3313,15.3502,15.3186,15.3313,25200.0
2005-11-10 12:30:00,24.25,24.28,24.25,24.25,53200.0,15.3313,15.3502,15.3313,15.3313,53200.0
2005-11-10 12:35:00,24.25,24.25,24.23,24.23,11200.0,15.3313,15.3313,15.3186,15.3186,11200.0
2005-11-10 12:40:00,24.24,24.24,24.21,24.23,18000.0,15.3249,15.3249,15.306,15.3186,18000.0
2005-11-10 12:45:00,24.23,24.25,24.21,24.25,11200.0,15.3186,15.3313,15.306,15.3313,11200.0
2005-11-10 12:50:00,24.25,24.27,24.25,24.26,20000.0,15.3313,15.3439,15.3313,15.3376,20000.0
2005-11-10 12:55:00,24.27,24.27,24.25,24.25,14200.0,15.3439,15.3439,15.3313,15.3313,14200.0
2005-11-10 13:00:00,24.25,24.33,24.25,24.32,36800.0,15.3313,15.3818,15.3313,15.3755,36800.0
2005-11-10 13:05:00,24.32,24.33,24.31,24.31,19000.0,15.3755,15.3818,15.3692,15.3692,19000.0
2005-11-10 13:10:00,24.31,24.32,24.29,24.32,24000.0,15.3692,15.3755,15.3566,15.3755,24000.0
2005-11-10 13:15:00,24.32,24.33,24.32,24.33,17800.0,15.3755,15.3818,15.3755,15.3818,17800.0
2005-11-10 13:20:00,24.32,24.33,24.31,24.32,41600.0,15.3755,15.3818,15.3692,15.3755,41600.0
2005-11-10 13:25:00,24.32,24.35,24.32,24.34,14000.0,15.3755,15.3945,15.3755,15.3882,14000.0
2005-11-10 13:30:00,24.34,24.35,24.32,24.32,19400.0,15.3882,15.3945,15.3755,15.3755,19400.0
2005-11-10 13:35:00,24.32,24.35,24.32,24.33,47400.0,15.3755,15.3945,15.3755,15.3818,47400.0
2005-11-10 13:40:00,24.34,24.34,24.32,24.34,65600.0,15.3882,15.3882,15.3755,15.3882,65600.0
2005-11-10 13:45:00,24.34,24.34,24.33,24.34,44800.0,15.3882,15.3882,15.3818,15.3882,44800.0
2005-11-10 13:50:00,24.34,24.34,24.33,24.34,88200.0,15.3882,15.3882,15.3818,15.3882,88200.0
2005-11-10 13:55:00,24.34,24.35,24.34,24.34,141600.0,15.3882,15.3945,15.3882,15.3882,141600.0
2005-11-10 14:00:00,24.35,24.36,24.34,24.35,74200.0,15.3945,15.4008,15.3882,15.3945,74200.0
2005-11-10 14:05:00,24.35,24.35,24.34,24.34,52000.0,15.3945,15.3945,15.3882,15.3882,52000.0
2005-11-10 14:10:00,24.34,24.36,24.34,24.36,59400.0,15.3882,15.4008,15.3882,15.4008,59400.0
2005-11-10 14:15:00,24.35,24.36,24.35,24.36,37200.0,15.3945,15.4008,15.3945,15.4008,37200.0
2005-11-10 14:20:00,24.36,24.36,24.35,24.36,46800.0,15.4008,15.4008,15.3945,15.4008,46800.0
2005-11-10 14:25:00,24.36,24.36,24.35,24.35,34800.0,15.4008,15.4008,15.3945,15.3945,34800.0
2005-11-10 14:30:00,24.35,24.36,24.35,24.35,37400.0,15.3945,15.4008,15.3945,15.3945,37400.0
2005-11-10 14:35:00,24.35,24.35,24.34,24.35,30200.0,15.3945,15.3945,15.3882,15.3945,30200.0
2005-11-10 14:40:00,24.35,24.35,24.34,24.35,26200.0,15.3945,15.3945,15.3882,15.3945,26200.0
2005-11-10 14:45:00,24.35,24.36,24.35,24.35,52200.0,15.3945,15.4008,15.3945,15.3945,52200.0
2005-11-10 14:50:00,24.35,24.36,24.35,24.36,30000.0,15.3945,15.4008,15.3945,15.4008,30000.0
2005-11-10 14:55:00,24.36,24.4,24.35,24.38,100200.0,15.4008,15.4261,15.3945,15.4135,100200.0
2005-11-10 15:00:00,24.37,24.39,24.37,24.39,43200.0,15.4071,15.4198,15.4071,15.4198,43200.0
2005-11-10 15:05:00,24.39,24.39,24.38,24.38,29200.0,15.4198,15.4198,15.4135,15.4135,29200.0
2005-11-10 15:10:00,24.39,24.39,24.38,24.39,61600.0,15.4198,15.4198,15.4135,15.4198,61600.0
2005-11-10 15:15:00,24.39,24.4,24.39,24.4,29800.0,15.4198,15.4261,15.4198,15.4261,29800.0
2005-11-10 15:20:00,24.39,24.4,24.39,24.39,42200.0,15.4198,15.4261,15.4198,15.4198,42200.0
2005-11-10 15:25:00,24.39,24.4,24.38,24.4,60400.0,15.4198,15.4261,15.4135,15.4261,60400.0
2005-11-10 15:30:00,24.4,24.4,24.4,24.4,43200.0,15.4261,15.4261,15.4261,15.4261,43200.0
2005-11-10 15:35:00,24.41,24.41,24.4,24.4,48400.0,15.4324,15.4324,15.4261,15.4261,48400.0
2005-11-10 15:40:00,24.4,24.4,24.37,24.39,89000.0,15.4261,15.4261,15.4071,15.4198,89000.0
2005-11-10 15:45:00,24.39,24.41,24.38,24.41,73400.0,15.4198,15.4324,15.4135,15.4324,73400.0
2005-11-10 15:50:00,24.41,24.43,24.41,24.42,161000.0,15.4324,15.4451,15.4324,15.4387,161000.0
2005-11-10 15:55:00,24.43,24.43,24.42,24.43,123800.0,15.4451,15.4451,15.4387,15.4451,123800.0
2005-11-11 09:30:00,24.43,24.43,24.32,24.33,27200.0,15.4451,15.4451,15.3755,15.3818,27200.0
2005-11-11 09:35:00,24.35,24.43,24.29,24.36,32200.0,15.3945,15.4451,15.3566,15.4008,32200.0
2005-11-11 09:40:00,24.42,24.43,24.35,24.41,28800.0,15.4387,15.4451,15.3945,15.4324,28800.0
2005-11-11 09:45:00,24.41,24.46,24.41,24.45,37400.0,15.4324,15.464,15.4324,15.4577,37400.0
2005-11-11 09:50:00,24.45,24.45,24.39,24.42,46600.0,15.4577,15.4577,15.4198,15.4387,46600.0
2005-11-11 09:55:00,24.42,24.45,24.39,24.4,46200.0,15.4387,15.4577,15.4198,15.4261,46200.0
2005-11-11 10:00:00,24.39,24.41,24.36,24.38,80600.0,15.4198,15.4324,15.4008,15.4135,80600.0
2005-11-11 10:05:00,24.37,24.39,24.36,24.38,22600.0,15.4071,15.4198,15.4008,15.4135,22600.0
2005-11-11 10:10:00,24.38,24.38,24.34,24.38,19200.0,15.4135,15.4135,15.3882,15.4135,19200.0
2005-11-11 10:15:00,24.38,24.42,24.36,24.42,26600.0,15.4135,15.4387,15.4008,15.4387,26600.0
2005-11-11 10:20:00,24.42,24.43,24.39,24.39,31800.0,15.4387,15.4451,15.4198,15.4198,31800.0
2005-11-11 10:25:00,24.4,24.41,24.39,24.41,19200.0,15.4261,15.4324,15.4198,15.4324,19200.0
2005-11-11 10:30:00,24.41,24.42,24.39,24.4,19400.0,15.4324,15.4387,15.4198,15.4261,19400.0
2005-11-11 10:35:00,24.4,24.41,24.37,24.39,45600.0,15.4261,15.4324,15.4071,15.4198,45600.0
2005-11-11 10:40:00,24.39,24.41,24.39,24.4,23200.0,15.4198,15.4324,15.4198,15.4261,23200.0
2005-11-11 10:45:00,24.41,24.41,24.39,24.4,25000.0,15.4324,15.4324,15.4198,15.4261,25000.0
2005-11-11 10:50:00,24.4,24.41,24.39,24.4,20200.0,15.4261,15.4324,15.4198,15.4261,20200.0
2005-11-11 10:55:00,24.4,24.41,24.4,24.4,39400.0,15.4261,15.4324,15.4261,15.4261,39400.0
2005-11-11 11:00:00,24.4,24.41,24.4,24.41,18800.0,15.4261,15.4324,15.4261,15.4324,18800.0
2005-11-11 11:05:00,24.41,24.41,24.4,24.41,14600.0,15.4324,15.4324,15.4261,15.4324,14600.0
2005-11-11 11:10:00,24.41,24.41,24.41,24.41,9800.0,15.4324,15.4324,15.4324,15.4324,9800.0
2005-11-11 11:15:00,24.41,24.42,24.4,24.4,46400.0,15.4324,15.4387,15.4261,15.4261,46400.0
2005-11-11 11:20:00,24.4,24.41,24.4,24.4,21800.0,15.4261,15.4324,15.4261,15.4261,21800.0
2005-11-11 11:25:00,24.41,24.42,24.4,24.42,11000.0,15.4324,15.4387,15.4261,15.4387,11000.0
2005-11-11 11:30:00,24.42,24.42,24.42,24.42,16800.0,15.4387,15.4387,15.4387,15.4387,16800.0
2005-11-11 11:35:00,24.42,24.43,24.41,24.43,26000.0,15.4387,15.4451,15.4324,15.4451,26000.0
2005-11-11 11:40:00,24.43,24.46,24.43,24.46,23000.0,15.4451,15.464,15.4451,15.464,23000.0
2005-11-11 11:45:00,24.45,24.46,24.45,24.45,33200.0,15.4577,15.464,15.4577,15.4577,33200.0
2005-11-11 11:50:00,24.45,24.46,24.43,24.46,45600.0,15.4577,15.464,15.4451,15.464,45600.0
2005-11-11 11:55:00,24.45,24.47,24.45,24.46,13200.0,15.4577,15.4704,15.4577,15.464,13200.0
2005-11-11 12:00:00,24.46,24.48,24.46,24.48,18000.0,15.464,15.4767,15.464,15.4767,18000.0
2005-11-11 12:05:00,24.48,24.5,24.48,24.49,26400.0,15.4767,15.4893,15.4767,15.483,26400.0
2005-11-11 12:10:00,24.49,24.49,24.47,24.47,24200.0,15.483,15.483,15.4704,15.4704,24200.0
2005-11-11 12:15:00,24.47,24.48,24.46,24.47,36000.0,15.4704,15.4767,15.464,15.4704,36000.0
2005-11-11 12:20:00,24.47,24.47,24.45,24.45,54400.0,15.4704,15.4704,15.4577,15.4577,54400.0
2005-11-11 12:25:00,24.46,24.48,24.46,24.48,12600.0,15.464,15.4767,15.464,15.4767,12600.0
2005-11-11 12:30:00,24.48,24.48,24.47,24.47,13400.0,15.4767,15.4767,15.4704,15.4704,13400.0
2005-11-11 12:35:00,24.47,24.47,24.47,24.47,9000.0,15.4704,15.4704,15.4704,15.4704,9000.0
2005-11-11 12:40:00,24.47,24.48,24.47,24.48,17600.0,15.4704,15.4767,15.4704,15.4767,17600.0
2005-11-11 12:45:00,24.48,24.49,24.47,24.48,10400.0,15.4767,15.483,15.4704,15.4767,10400.0
2005-11-11 12:50:00,24.49,24.49,24.48,24.49,15200.0,15.483,15.483,15.4767,15.483,15200.0
2005-11-11 12:55:00,24.49,24.49,24.47,24.47,15400.0,15.483,15.483,15.4704,15.4704,15400.0
2005-11-11 13:00:00,24.47,24.48,24.46,24.48,15000.0,15.4704,15.4767,15.464,15.4767,15000.0
2005-11-11 13:05:00,24.48,24.5,24.48,24.49,17800.0,15.4767,15.4893,15.4767,15.483,17800.0
2005-11-11 13:10:00,24.49,24.5,24.49,24.5,18800.0,15.483,15.4893,15.483,15.4893,18800.0
2005-11-11 13:15:00,24.5,24.5,24.5,24.5,17000.0,15.4893,15.4893,15.4893,15.4893,17000.0
2005-11-11 13:20:00,24.5,24.5,24.5,24.5,27000.0,15.4893,15.4893,15.4893,15.4893,27000.0
2005-11-11 13:25:00,24.5,24.5,24.5,24.5,18600.0,15.4893,15.4893,15.4893,15.4893,18600.0
2005-11-11 13:30:00,24.5,24.5,24.5,24.5,5400.0,15.4893,15.4893,15.4893,15.4893,5400.0
2005-11-11 13:35:00,24.5,24.5,24.49,24.49,20400.0,15.4893,15.4893,15.483,15.483,20400.0
2005-11-11 13:40:00,24.5,24.5,24.48,24.48,15000.0,15.4893,15.4893,15.4767,15.4767,15000.0
2005-11-11 13:45:00,24.48,24.49,24.48,24.49,29000.0,15.4767,15.483,15.4767,15.483,29000.0
2005-11-11 13:50:00,24.48,24.49,24.48,24.49,20000.0,15.4767,15.483,15.4767,15.483,20000.0
2005-11-11 13:55:00,24.49,24.5,24.48,24.49,11800.0,15.483,15.4893,15.4767,15.483,11800.0
2005-11-11 14:00:00,24.49,24.49,24.48,24.49,14600.0,15.483,15.483,15.4767,15.483,14600.0
2005-11-11 14:05:00,24.49,24.5,24.49,24.5,10800.0,15.483,15.4893,15.483,15.4893,10800.0
2005-11-11 14:10:00,24.5,24.5,24.49,24.5,21200.0,15.4893,15.4893,15.483,15.4893,21200.0
2005-11-11 14:15:00,24.5,24.5,24.49,24.49,15600.0,15.4893,15.4893,15.483,15.483,15600.0
2005-11-11 14:20:00,24.49,24.5,24.49,24.5,13400.0,15.483,15.4893,15.483,15.4893,13400.0
2005-11-11 14:25:00,24.5,24.5,24.5,24.5,14000.0,15.4893,15.4893,15.4893,15.4893,14000.0
2005-11-11 14:30:00,24.5,24.53,24.5,24.52,26400.0,15.4893,15.5083,15.4893,15.502,26400.0
2005-11-11 14:35:00,24.52,24.52,24.51,24.52,10600.0,15.502,15.502,15.4956,15.502,10600.0
2005-11-11 14:40:00,24.52,24.52,24.49,24.5,18400.0,15.502,15.502,15.483,15.4893,18400.0
2005-11-11 14:45:00,24.51,24.51,24.49,24.5,11800.0,15.4956,15.4956,15.483,15.4893,11800.0
2005-11-11 14:50:00,24.5,24.52,24.49,24.51,8400.0,15.4893,15.502,15.483,15.4956,8400.0
2005-11-11 14:55:00,24.51,24.53,24.51,24.52,21400.0,15.4956,15.5083,15.4956,15.502,21400.0
2005-11-11 15:00:00,24.52,24.54,24.52,24.54,23000.0,15.502,15.5146,15.502,15.5146,23000.0
2005-11-11 15:05:00,24.53,24.56,24.53,24.56,19800.0,15.5083,15.5273,15.5083,15.5273,19800.0
2005-11-11 15:10:00,24.56,24.59,24.56,24.57,53600.0,15.5273,15.5462,15.5273,15.5336,53600.0
2005-11-11 15:15:00,24.58,24.58,24.55,24.55,22800.0,15.5399,15.5399,15.5209,15.5209,22800.0
2005-11-11 15:20:00,24.55,24.57,24.55,24.57,32200.0,15.5209,15.5336,15.5209,15.5336,32200.0
2005-11-11 15:25:00,24.57,24.57,24.55,24.55,111000.0,15.5336,15.5336,15.5209,15.5209,111000.0
2005-11-11 15:30:00,24.55,24.56,24.55,24.56,140000.0,15.5209,15.5273,15.5209,15.5273,140000.0
2005-11-11 15:35:00,24.56,24.58,24.56,24.57,16600.0,15.5273,15.5399,15.5273,15.5336,16600.0
2005-11-11 15:40:00,24.57,24.59,24.57,24.59,127200.0,15.5336,15.5462,15.5336,15.5462,127200.0
2005-11-11 15:45:00,24.6,24.61,24.6,24.6,33600.0,15.5525,15.5589,15.5525,15.5525,33600.0
2005-11-11 15:50:00,24.61,24.61,24.6,24.61,63000.0,15.5589,15.5589,15.5525,15.5589,63000.0
2005-11-11 15:55:00,24.61,24.64,24.61,24.63,114000.0,15.5589,15.5778,15.5589,15.5715,114000.0
2005-11-14 09:30:00,24.52,24.53,24.45,24.48,85000.0,15.502,15.5083,15.4577,15.4767,85000.0
2005-11-14 09:35:00,24.5,24.6,24.5,24.53,17600.0,15.4893,15.5525,15.4893,15.5083,17600.0
2005-11-14 09:40:00,24.55,24.59,24.55,24.56,18200.0,15.5209,15.5462,15.5209,15.5273,18200.0
2005-11-14 09:45:00,24.58,24.59,24.51,24.57,28000.0,15.5399,15.5462,15.4956,15.5336,28000.0
2005-11-14 09:50:00,24.58,24.62,24.57,24.61,27000.0,15.5399,15.5652,15.5336,15.5589,27000.0
2005-11-14 09:55:00,24.61,24.61,24.56,24.59,19200.0,15.5589,15.5589,15.5273,15.5462,19200.0
2005-11-14 10:00:00,24.6,24.61,24.58,24.6,27400.0,15.5525,15.5589,15.5399,15.5525,27400.0
2005-11-14 10:05:00,24.61,24.61,24.6,24.61,19600.0,15.5589,15.5589,15.5525,15.5589,19600.0
2005-11-14 10:10:00,24.61,24.67,24.6,24.67,39600.0,15.5589,15.5968,15.5525,15.5968,39600.0
2005-11-14 10:15:00,24.67,24.7,24.67,24.68,26000.0,15.5968,15.6158,15.5968,15.6031,26000.0
2005-11-14 10:20:00,24.68,24.69,24.67,24.68,17200.0,15.6031,15.6094,15.5968,15.6031,17200.0
2005-11-14 10:25:00,24.67,24.67,24.64,24.64,22600.0,15.5968,15.5968,15.5778,15.5778,22600.0
2005-11-14 10:30:00,24.64,24.67,24.64,24.67,8200.0,15.5778,15.5968,15.5778,15.5968,8200.0
2005-11-14 10:35:00,24.67,24.68,24.66,24.67,16800.0,15.5968,15.6031,15.5905,15.5968,16800.0
2005-11-14 10:40:00,24.67,24.68,24.67,24.68,15400.0,15.5968,15.6031,15.5968,15.6031,15400.0
2005-11-14 10:45:00,24.68,24.68,24.68,24.68,16200.0,15.6031,15.6031,15.6031,15.6031,16200.0
2005-11-14 10:50:00,24.68,24.68,24.64,24.64,20600.0,15.6031,15.6031,15.5778,15.5778,20600.0
2005-11-14 10:55:00,24.64,24.66,24.64,24.65,23800.0,15.5778,15.5905,15.5778,15.5842,23800.0
2005-11-14 11:00:00,24.65,24.65,24.6,24.62,50800.0,15.5842,15.5842,15.5525,15.5652,50800.0
2005-11-14 11:05:00,24.62,24.63,24.61,24.61,41800.0,15.5652,15.5715,15.5589,15.5589,41800.0
2005-11-14 11:10:00,24.61,24.66,24.61,24.66,25600.0,15.5589,15.5905,15.5589,15.5905,25600.0
2005-11-14 11:15:00,24.66,24.68,24.65,24.67,21000.0,15.5905,15.6031,15.5842,15.5968,21000.0
2005-11-14 11:20:00,24.66,24.67,24.65,24.65,5800.0,15.5905,15.5968,15.5842,15.5842,5800.0
2005-11-14 11:25:00,24.64,24.64,24.61,24.63,30600.0,15.5778,15.5778,15.5589,15.5715,30600.0
2005-11-14 11:30:00,24.64,24.65,24.61,24.63,20400.0,15.5778,15.5842,15.5589,15.5715,20400.0
2005-11-14 11:35:00,24.63,24.63,24.63,24.63,25600.0,15.5715,15.5715,15.5715,15.5715,25600.0
2005-11-14 11:40:00,24.63,24.64,24.61,24.64,21200.0,15.5715,15.5778,15.5589,15.5778,21200.0
2005-11-14 11:45:00,24.64,24.64,24.63,24.63,14600.0,15.5778,15.5778,15.5715,15.5715,14600.0
2005-11-14 11:50:00,24.63,24.65,24.62,24.64,11200.0,15.5715,15.5842,15.5652,15.5778,11200.0
2005-11-14 11:55:00,24.65,24.66,24.64,24.65,13800.0,15.5842,15.5905,15.5778,15.5842,13800.0
2005-11-14 12:00:00,24.64,24.66,24.63,24.64,28400.0,15.5778,15.5905,15.5715,15.5778,28400.0
2005-11-14 12:05:00,24.64,24.65,24.64,24.64,7600.0,15.5778,15.5842,15.5778,15.5778,7600.0
2005-11-14 12:10:00,24.64,24.64,24.63,24.64,40800.0,15.5778,15.5778,15.5715,15.5778,40800.0
2005-11-14 12:15:00,24.64,24.64,24.64,24.64,17400.0,15.5778,15.5778,15.5778,15.5778,17400.0
2005-11-14 12:20:00,24.63,24.64,24.63,24.63,19400.0,15.5715,15.5778,15.5715,15.5715,19400.0
2005-11-14 12:25:00,24.63,24.64,24.63,24.63,10400.0,15.5715,15.5778,15.5715,15.5715,10400.0
2005-11-14 12:30:00,24.63,24.64,24.61,24.63,10000.0,15.5715,15.5778,15.5589,15.5715,10000.0
2005-11-14 12:35:00,24.64,24.65,24.64,24.64,10000.0,15.5778,15.5842,15.5778,15.5778,10000.0
2005-11-14 12:40:00,24.64,24.65,24.63,24.63,9600.0,15.5778,15.5842,15.5715,15.5715,9600.0
2005-11-14 12:45:00,24.63,24.63,24.62,24.63,6400.0,15.5715,15.5715,15.5652,15.5715,6400.0
2005-11-14 12:50:00,24.63,24.64,24.63,24.64,31800.0,15.5715,15.5778,15.5715,15.5778,31800.0
2005-11-14 12:55:00,24.64,24.64,24.63,24.63,14600.0,15.5778,15.5778,15.5715,15.5715,14600.0
2005-11-14 13:00:00,24.63,24.63,24.61,24.62,53600.0,15.5715,15.5715,15.5589,15.5652,53600.0
2005-11-14 13:05:00,24.63,24.64,24.63,24.63,18800.0,15.5715,15.5778,15.5715,15.5715,18800.0
2005-11-14 13:10:00,24.63,24.65,24.63,24.65,9400.0,15.5715,15.5842,15.5715,15.5842,9400.0
2005-11-14 13:15:00,24.65,24.65,24.64,24.64,15000.0,15.5842,15.5842,15.5778,15.5778,15000.0
2005-11-14 13:20:00,24.63,24.63,24.63,24.63,30400.0,15.5715,15.5715,15.5715,15.5715,30400.0
2005-11-14 13:25:00,24.63,24.63,24.63,24.63,4400.0,15.5715,15.5715,15.5715,15.5715,4400.0
2005-11-14 13:30:00,24.63,24.64,24.63,24.64,5800.0,15.5715,15.5778,15.5715,15.5778,5800.0
2005-11-14 13:35:00,24.64,24.64,24.63,24.64,6600.0,15.5778,15.5778,15.5715,15.5778,6600.0
2005-11-14 13:40:00,24.64,24.65,24.62,24.65,24600.0,15.5778,15.5842,15.5652,15.5842,24600.0
2005-11-14 13:45:00,24.65,24.67,24.64,24.67,14600.0,15.5842,15.5968,15.5778,15.5968,14600.0
2005-11-14 13:50:00,24.67,24.67,24.65,24.65,24800.0,15.5968,15.5968,15.5842,15.5842,24800.0
2005-11-14 13:55:00,24.66,24.68,24.66,24.68,13600.0,15.5905,15.6031,15.5905,15.6031,13600.0
2005-11-14 14:00:00,24.68,24.68,24.66,24.66,5400.0,15.6031,15.6031,15.5905,15.5905,5400.0
2005-11-14 14:05:00,24.66,24.67,24.65,24.67,20800.0,15.5905,15.5968,15.5842,15.5968,20800.0
2005-11-14 14:10:00,24.67,24.67,24.65,24.65,5200.0,15.5968,15.5968,15.5842,15.5842,5200.0
2005-11-14 14:15:00,24.65,24.65,24.65,24.65,8600.0,15.5842,15.5842,15.5842,15.5842,8600.0
2005-11-14 14:20:00,24.65,24.65,24.63,24.64,29200.0,15.5842,15.5842,15.5715,15.5778,29200.0
2005-11-14 14:25:00,24.63,24.64,24.63,24.64,23200.0,15.5715,15.5778,15.5715,15.5778,23200.0
2005-11-14 14:30:00,24.64,24.64,24.63,24.63,33800.0,15.5778,15.5778,15.5715,15.5715,33800.0
2005-11-14 14:35:00,24.63,24.65,24.63,24.64,23200.0,15.5715,15.5842,15.5715,15.5778,23200.0
2005-11-14 14:40:00,24.64,24.65,24.63,24.63,12400.0,15.5778,15.5842,15.5715,15.5715,12400.0
2005-11-14 14:45:00,24.63,24.64,24.63,24.63,13000.0,15.5715,15.5778,15.5715,15.5715,13000.0
2005-11-14 14:50:00,24.63,24.64,24.63,24.64,21600.0,15.5715,15.5778,15.5715,15.5778,21600.0
2005-11-14 14:55:00,24.64,24.64,24.63,24.63,33200.0,15.5778,15.5778,15.5715,15.5715,33200.0
2005-11-14 15:00:00,24.63,24.63,24.62,24.63,43600.0,15.5715,15.5715,15.5652,15.5715,43600.0
2005-11-14 15:05:00,24.63,24.65,24.63,24.65,21200.0,15.5715,15.5842,15.5715,15.5842,21200.0
2005-11-14 15:10:00,24.65,24.65,24.64,24.64,19600.0,15.5842,15.5842,15.5778,15.5778,19600.0
2005-11-14 15:15:00,24.64,24.68,24.64,24.66,30600.0,15.5778,15.6031,15.5778,15.5905,30600.0
2005-11-14 15:20:00,24.66,24.7,24.66,24.69,20000.0,15.5905,15.6158,15.5905,15.6094,20000.0
2005-11-14 15:25:00,24.68,24.7,24.66,24.67,25000.0,15.6031,15.6158,15.5905,15.5968,25000.0
2005-11-14 15:30:00,24.67,24.68,24.67,24.67,17800.0,15.5968,15.6031,15.5968,15.5968,17800.0
2005-11-14 15:35:00,24.68,24.7,24.66,24.66,27800.0,15.6031,15.6158,15.5905,15.5905,27800.0
2005-11-14 15:40:00,24.66,24.67,24.64,24.65,18000.0,15.5905,15.5968,15.5778,15.5842,18000.0
2005-11-14 15:45:00,24.65,24.67,24.65,24.65,26400.0,15.5842,15.5968,15.5842,15.5842,26400.0
2005-11-14 15:50:00,24.65,24.66,24.62,24.64,37000.0,15.5842,15.5905,15.5652,15.5778,37000.0
2005-11-14 15:55:00,24.64,24.65,24.63,24.65,43000.0,15.5778,15.5842,15.5715,15.5842,43000.0
2005-11-15 09:30:00,24.63,24.63,24.51,24.53,54400.0,15.5715,15.5715,15.4956,15.5083,54400.0
2005-11-15 09:35:00,24.53,24.54,24.52,24.54,16800.0,15.5083,15.5146,15.502,15.5146,16800.0
2005-11-15 09:40:00,24.54,24.58,24.51,24.56,20800.0,15.5146,15.5399,15.4956,15.5273,20800.0
2005-11-15 09:45:00,24.57,24.63,24.55,24.61,96600.0,15.5336,15.5715,15.5209,15.5589,96600.0
2005-11-15 09:50:00,24.61,24.63,24.58,24.61,53600.0,15.5589,15.5715,15.5399,15.5589,53600.0
2005-11-15 09:55:00,24.63,24.63,24.61,24.61,48600.0,15.5715,15.5715,15.5589,15.5589,48600.0
2005-11-15 10:00:00,24.61,24.68,24.6,24.64,54200.0,15.5589,15.6031,15.5525,15.5778,54200.0
2005-11-15 10:05:00,24.65,24.7,24.65,24.67,60400.0,15.5842,15.6158,15.5842,15.5968,60400.0
2005-11-15 10:10:00,24.67,24.67,24.63,24.63,12000.0,15.5968,15.5968,15.5715,15.5715,12000.0
2005-11-15 10:15:00,24.63,24.68,24.63,24.68,75400.0,15.5715,15.6031,15.5715,15.6031,75400.0
2005-11-15 10:20:00,24.67,24.73,24.67,24.72,49600.0,15.5968,15.6347,15.5968,15.6284,49600.0
2005-11-15 10:25:00,24.72,24.73,24.69,24.7,22600.0,15.6284,15.6347,15.6094,15.6158,22600.0
2005-11-15 10:30:00,24.7,24.72,24.68,24.72,37400.0,15.6158,15.6284,15.6031,15.6284,37400.0
2005-11-15 10:35:00,24.72,24.73,24.68,24.68,44200.0,15.6284,15.6347,15.6031,15.6031,44200.0
2005-11-15 10:40:00,24.68,24.68,24.66,24.66,27600.0,15.6031,15.6031,15.5905,15.5905,27600.0
2005-11-15 10:45:00,24.66,24.67,24.65,24.67,17000.0,15.5905,15.5968,15.5842,15.5968,17000.0
2005-11-15 10:50:00,24.67,24.68,24.65,24.67,55600.0,15.5968,15.6031,15.5842,15.5968,55600.0
2005-11-15 10:55:00,24.68,24.7,24.68,24.68,18600.0,15.6031,15.6158,15.6031,15.6031,18600.0
2005-11-15 11:00:00,24.68,24.68,24.66,24.67,13600.0,15.6031,15.6031,15.5905,15.5968,13600.0
2005-11-15 11:05:00,24.67,24.67,24.66,24.66,10000.0,15.5968,15.5968,15.5905,15.5905,10000.0
2005-11-15 11:10:00,24.66,24.66,24.64,24.65,22600.0,15.5905,15.5905,15.5778,15.5842,22600.0
2005-11-15 11:15:00,24.65,24.68,24.65,24.67,10800.0,15.5842,15.6031,15.5842,15.5968,10800.0
2005-11-15 11:20:00,24.67,24.68,24.67,24.67,170200.0,15.5968,15.6031,15.5968,15.5968,170200.0
2005-11-15 11:25:00,24.67,24.68,24.64,24.64,41600.0,15.5968,15.6031,15.5778,15.5778,41600.0
2005-11-15 11:30:00,24.64,24.65,24.61,24.64,18600.0,15.5778,15.5842,15.5589,15.5778,18600.0
2005-11-15 11:35:00,24.65,24.65,24.64,24.64,7200.0,15.5842,15.5842,15.5778,15.5778,7200.0
2005-11-15 11:40:00,24.63,24.65,24.63,24.64,17000.0,15.5715,15.5842,15.5715,15.5778,17000.0
2005-11-15 11:45:00,24.65,24.65,24.64,24.64,21800.0,15.5842,15.5842,15.5778,15.5778,21800.0
2005-11-15 11:50:00,24.65,24.65,24.64,24.64,19800.0,15.5842,15.5842,15.5778,15.5778,19800.0
2005-11-15 11:55:00,24.64,24.65,24.64,24.64,27400.0,15.5778,15.5842,15.5778,15.5778,27400.0
2005-11-15 12:00:00,24.64,24.66,24.64,24.65,18800.0,15.5778,15.5905,15.5778,15.5842,18800.0
2005-11-15 12:05:00,24.66,24.66,24.63,24.63,9200.0,15.5905,15.5905,15.5715,15.5715,9200.0
2005-11-15 12:10:00,24.63,24.65,24.62,24.65,14600.0,15.5715,15.5842,15.5652,15.5842,14600.0
2005-11-15 12:15:00,24.65,24.67,24.65,24.67,14600.0,15.5842,15.5968,15.5842,15.5968,14600.0
2005-11-15 12:20:00,24.66,24.67,24.65,24.65,12800.0,15.5905,15.5968,15.5842,15.5842,12800.0
2005-11-15 12:25:00,24.65,24.67,24.64,24.66,9800.0,15.5842,15.5968,15.5778,15.5905,9800.0
2005-11-15 12:30:00,24.66,24.67,24.66,24.66,6400.0,15.5905,15.5968,15.5905,15.5905,6400.0
2005-11-15 12:35:00,24.66,24.67,24.66,24.67,8000.0,15.5905,15.5968,15.5905,15.5968,8000.0
2005-11-15 12:40:00,24.67,24.67,24.66,24.66,7000.0,15.5968,15.5968,15.5905,15.5905,7000.0
2005-11-15 12:45:00,24.66,24.67,24.66,24.67,9600.0,15.5905,15.5968,15.5905,15.5968,9600.0
2005-11-15 12:50:00,24.66,24.66,24.64,24.64,9400.0,15.5905,15.5905,15.5778,15.5778,9400.0
2005-11-15 12:55:00,24.64,24.65,24.64,24.65,12000.0,15.5778,15.5842,15.5778,15.5842,12000.0
2005-11-15 13:00:00,24.65,24.66,24.64,24.65,14200.0,15.5842,15.5905,15.5778,15.5842,14200.0
2005-11-15 13:05:00,24.65,24.67,24.65,24.66,12200.0,15.5842,15.5968,15.5842,15.5905,12200.0
2005-11-15 13:10:00,24.66,24.66,24.64,24.64,19400.0,15.5905,15.5905,15.5778,15.5778,19400.0
2005-11-15 13:15:00,24.65,24.67,24.65,24.65,17800.0,15.5842,15.5968,15.5842,15.5842,17800.0
2005-11-15 13:20:00,24.65,24.66,24.64,24.64,14000.0,15.5842,15.5905,15.5778,15.5778,14000.0
2005-11-15 13:25:00,24.65,24.65,24.62,24.63,14400.0,15.5842,15.5842,15.5652,15.5715,14400.0
2005-11-15 13:30:00,24.63,24.63,24.62,24.63,14400.0,15.5715,15.5715,15.5652,15.5715,14400.0
2005-11-15 13:35:00,24.64,24.64,24.62,24.62,11400.0,15.5778,15.5778,15.5652,15.5652,11400.0
2005-11-15 13:40:00,24.63,24.63,24.61,24.62,32600.0,15.5715,15.5715,15.5589,15.5652,32600.0
2005-11-15 13:45:00,24.61,24.62,24.61,24.61,18200.0,15.5589,15.5652,15.5589,15.5589,18200.0
2005-11-15 13:50:00,24.61,24.62,24.61,24.61,12000.0,15.5589,15.5652,15.5589,15.5589,12000.0
2005-11-15 13:55:00,24.61,24.61,24.59,24.59,22600.0,15.5589,15.5589,15.5462,15.5462,22600.0
2005-11-15 14:00:00,24.59,24.59,24.54,24.55,33000.0,15.5462,15.5462,15.5146,15.5209,33000.0
2005-11-15 14:05:00,24.55,24.55,24.5,24.51,29200.0,15.5209,15.5209,15.4893,15.4956,29200.0
2005-11-15 14:10:00,24.52,24.53,24.49,24.49,48000.0,15.502,15.5083,15.483,15.483,48000.0
2005-11-15 14:15:00,24.49,24.49,24.47,24.47,42200.0,15.483,15.483,15.4704,15.4704,42200.0
2005-11-15 14:20:00,24.46,24.5,24.46,24.49,45200.0,15.464,15.4893,15.464,15.483,45200.0
2005-11-15 14:25:00,24.49,24.51,24.49,24.5,28400.0,15.483,15.4956,15.483,15.4893,28400.0
2005-11-15 14:30:00,24.5,24.52,24.49,24.5,25600.0,15.4893,15.502,15.483,15.4893,25600.0
2005-11-15 14:35:00,24.5,24.51,24.49,24.5,21200.0,15.4893,15.4956,15.483,15.4893,21200.0
2005-11-15 14:40:00,24.5,24.52,24.48,24.49,36800.0,15.4893,15.502,15.4767,15.483,36800.0
2005-11-15 14:45:00,24.49,24.52,24.49,24.5,30400.0,15.483,15.502,15.483,15.4893,30400.0
2005-11-15 14:50:00,24.5,24.5,24.48,24.5,21200.0,15.4893,15.4893,15.4767,15.4893,21200.0
2005-11-15 14:55:00,24.5,24.5,24.42,24.43,97800.0,15.4893,15.4893,15.4387,15.4451,97800.0
2005-11-15 15:00:00,24.42,24.45,24.41,24.45,56200.0,15.4387,15.4577,15.4324,15.4577,56200.0
2005-11-15 15:05:00,24.45,24.46,24.44,24.44,43200.0,15.4577,15.464,15.4514,15.4514,43200.0
2005-11-15 15:10:00,24.44,24.47,24.43,24.47,35800.0,15.4514,15.4704,15.4451,15.4704,35800.0
2005-11-15 15:15:00,24.47,24.49,24.47,24.49,70800.0,15.4704,15.483,15.4704,15.483,70800.0
2005-11-15 15:20:00,24.48,24.53,24.47,24.5,37800.0,15.4767,15.5083,15.4704,15.4893,37800.0
2005-11-15 15:25:00,24.5,24.53,24.49,24.49,37200.0,15.4893,15.5083,15.483,15.483,37200.0
2005-11-15 15:30:00,24.49,24.54,24.48,24.53,60200.0,15.483,15.5146,15.4767,15.5083,60200.0
2005-11-15 15:35:00,24.53,24.6,24.53,24.57,74600.0,15.5083,15.5525,15.5083,15.5336,74600.0
2005-11-15 15:40:00,24.58,24.61,24.57,24.61,130000.0,15.5399,15.5589,15.5336,15.5589,130000.0
2005-11-15 15:45:00,24.61,24.61,24.6,24.61,85600.0,15.5589,15.5589,15.5525,15.5589,85600.0
2005-11-15 15:50:00,24.61,24.64,24.61,24.64,159200.0,15.5589,15.5778,15.5589,15.5778,159200.0
2005-11-15 15:55:00,24.64,24.65,24.61,24.65,219800.0,15.5778,15.5842,15.5589,15.5842,219800.0
2005-11-16 09:30:00,24.7,24.73,24.65,24.65,79800.0,15.6508,15.6698,15.6191,15.6191,79800.0
2005-11-16 09:35:00,24.65,24.69,24.58,24.61,50600.0,15.6191,15.6445,15.5748,15.5938,50600.0
2005-11-16 09:40:00,24.61,24.7,24.58,24.59,22800.0,15.5938,15.6508,15.5748,15.5811,22800.0
2005-11-16 09:45:00,24.6,24.6,24.53,24.56,27800.0,15.5874,15.5874,15.5431,15.5621,27800.0
2005-11-16 09:50:00,24.57,24.6,24.55,24.56,23600.0,15.5684,15.5874,15.5558,15.5621,23600.0
2005-11-16 09:55:00,24.56,24.57,24.54,24.55,36800.0,15.5621,15.5684,15.5494,15.5558,36800.0
2005-11-16 10:00:00,24.55,24.57,24.54,24.54,70600.0,15.5558,15.5684,15.5494,15.5494,70600.0
2005-11-16 10:05:00,24.53,24.53,24.49,24.5,33200.0,15.5431,15.5431,15.5177,15.5241,33200.0
2005-11-16 10:10:00,24.49,24.49,24.45,24.47,41600.0,15.5177,15.5177,15.4924,15.5051,41600.0
2005-11-16 10:15:00,24.46,24.49,24.44,24.48,29200.0,15.4987,15.5177,15.4861,15.5114,29200.0
2005-11-16 10:20:00,24.48,24.51,24.48,24.5,37200.0,15.5114,15.5304,15.5114,15.5241,37200.0
2005-11-16 10:25:00,24.5,24.5,24.48,24.5,22400.0,15.5241,15.5241,15.5114,15.5241,22400.0
2005-11-16 10:30:00,24.5,24.5,24.48,24.5,39800.0,15.5241,15.5241,15.5114,15.5241,39800.0
2005-11-16 10:35:00,24.5,24.5,24.48,24.48,31800.0,15.5241,15.5241,15.5114,15.5114,31800.0
2005-11-16 10:40:00,24.49,24.49,24.43,24.48,47800.0,15.5177,15.5177,15.4797,15.5114,47800.0
2005-11-16 10:45:00,24.48,24.5,24.47,24.49,35400.0,15.5114,15.5241,15.5051,15.5177,35400.0
2005-11-16 10:50:00,24.49,24.5,24.48,24.49,28000.0,15.5177,15.5241,15.5114,15.5177,28000.0
2005-11-16 10:55:00,24.49,24.5,24.49,24.5,32800.0,15.5177,15.5241,15.5177,15.5241,32800.0
2005-11-16 11:00:00,24.5,24.5,24.45,24.47,70800.0,15.5241,15.5241,15.4924,15.5051,70800.0
2005-11-16 11:05:00,24.47,24.47,24.42,24.42,50800.0,15.5051,15.5051,15.4734,15.4734,50800.0
2005-11-16 11:10:00,24.42,24.44,24.41,24.44,51200.0,15.4734,15.4861,15.467,15.4861,51200.0
2005-11-16 11:15:00,24.43,24.44,24.43,24.43,101200.0,15.4797,15.4861,15.4797,15.4797,101200.0
2005-11-16 11:20:00,24.43,24.46,24.43,24.45,34800.0,15.4797,15.4987,15.4797,15.4924,34800.0
2005-11-16 11:25:00,24.45,24.49,24.45,24.49,47800.0,15.4924,15.5177,15.4924,15.5177,47800.0
2005-11-16 11:30:00,24.49,24.53,24.49,24.52,25200.0,15.5177,15.5431,15.5177,15.5367,25200.0
2005-11-16 11:35:00,24.52,24.52,24.49,24.49,41200.0,15.5367,15.5367,15.5177,15.5177,41200.0
2005-11-16 11:40:00,24.5,24.52,24.49,24.52,30400.0,15.5241,15.5367,15.5177,15.5367,30400.0
2005-11-16 11:45:00,24.52,24.52,24.5,24.5,40200.0,15.5367,15.5367,15.5241,15.5241,40200.0
2005-11-16 11:50:00,24.51,24.52,24.5,24.5,32400.0,15.5304,15.5367,15.5241,15.5241,32400.0
2005-11-16 11:55:00,24.5,24.51,24.5,24.51,21800.0,15.5241,15.5304,15.5241,15.5304,21800.0
2005-11-16 12:00:00,24.5,24.51,24.5,24.5,15400.0,15.5241,15.5304,15.5241,15.5241,15400.0
2005-11-16 12:05:00,24.5,24.52,24.5,24.51,32800.0,15.5241,15.5367,15.5241,15.5304,32800.0
2005-11-16 12:10:00,24.51,24.53,24.51,24.52,36600.0,15.5304,15.5431,15.5304,15.5367,36600.0
2005-11-16 12:15:00,24.5,24.51,24.5,24.5,11200.0,15.5241,15.5304,15.5241,15.5241,11200.0
2005-11-16 12:20:00,24.5,24.51,24.5,24.51,12400.0,15.5241,15.5304,15.5241,15.5304,12400.0
2005-11-16 12:25:00,24.5,24.51,24.5,24.5,13000.0,15.5241,15.5304,15.5241,15.5241,13000.0
2005-11-16 12:30:00,24.5,24.51,24.5,24.5,7800.0,15.5241,15.5304,15.5241,15.5241,7800.0
2005-11-16 12:35:00,24.5,24.51,24.5,24.5,15600.0,15.5241,15.5304,15.5241,15.5241,15600.0
2005-11-16 12:40:00,24.5,24.5,24.5,24.5,10400.0,15.5241,15.5241,15.5241,15.5241,10400.0
2005-11-16 12:45:00,24.5,24.5,24.5,24.5,9000.0,15.5241,15.5241,15.5241,15.5241,9000.0
2005-11-16 12:50:00,24.5,24.5,24.49,24.5,60000.0,15.5241,15.5241,15.5177,15.5241,60000.0
2005-11-16 12:55:00,24.5,24.5,24.49,24.5,96800.0,15.5241,15.5241,15.5177,15.5241,96800.0
2005-11-16 13:00:00,24.5,24.5,24.47,24.48,27800.0,15.5241,15.5241,15.5051,15.5114,27800.0
2005-11-16 13:05:00,24.48,24.5,24.48,24.5,32800.0,15.5114,15.5241,15.5114,15.5241,32800.0
2005-11-16 13:10:00,24.5,24.5,24.49,24.49,31600.0,15.5241,15.5241,15.5177,15.5177,31600.0
2005-11-16 13:15:00,24.49,24.49,24.45,24.46,81400.0,15.5177,15.5177,15.4924,15.4987,81400.0
2005-11-16 13:20:00,24.47,24.5,24.46,24.49,40200.0,15.5051,15.5241,15.4987,15.5177,40200.0
2005-11-16 13:25:00,24.5,24.52,24.49,24.5,41400.0,15.5241,15.5367,15.5177,15.5241,41400.0
2005-11-16 13:30:00,24.52,24.52,24.5,24.51,18600.0,15.5367,15.5367,15.5241,15.5304,18600.0
2005-11-16 13:35:00,24.51,24.52,24.5,24.52,21600.0,15.5304,15.5367,15.5241,15.5367,21600.0
2005-11-16 13:40:00,24.52,24.52,24.5,24.5,24200.0,15.5367,15.5367,15.5241,15.5241,24200.0
2005-11-16 13:45:00,24.5,24.52,24.5,24.52,8400.0,15.5241,15.5367,15.5241,15.5367,8400.0
2005-11-16 13:50:00,24.52,24.53,24.5,24.52,44000.0,15.5367,15.5431,15.5241,15.5367,44000.0
2005-11-16 13:55:00,24.51,24.52,24.5,24.52,24000.0,15.5304,15.5367,15.5241,15.5367,24000.0
2005-11-16 14:00:00,24.52,24.52,24.52,24.52,13800.0,15.5367,15.5367,15.5367,15.5367,13800.0
2005-11-16 14:05:00,24.52,24.52,24.5,24.52,19200.0,15.5367,15.5367,15.5241,15.5367,19200.0
2005-11-16 14:10:00,24.52,24.52,24.5,24.5,12000.0,15.5367,15.5367,15.5241,15.5241,12000.0
2005-11-16 14:15:00,24.51,24.51,24.5,24.5,23800.0,15.5304,15.5304,15.5241,15.5241,23800.0
2005-11-16 14:20:00,24.5,24.52,24.5,24.52,19200.0,15.5241,15.5367,15.5241,15.5367,19200.0
2005-11-16 14:25:00,24.52,24.52,24.5,24.5,9800.0,15.5367,15.5367,15.5241,15.5241,9800.0
2005-11-16 14:30:00,24.5,24.52,24.5,24.5,18200.0,15.5241,15.5367,15.5241,15.5241,18200.0
2005-11-16 14:35:00,24.5,24.5,24.49,24.5,39800.0,15.5241,15.5241,15.5177,15.5241,39800.0
2005-11-16 14:40:00,24.5,24.52,24.5,24.5,11600.0,15.5241,15.5367,15.5241,15.5241,11600.0
2005-11-16 14:45:00,24.5,24.52,24.5,24.51,12800.0,15.5241,15.5367,15.5241,15.5304,12800.0
2005-11-16 14:50:00,24.5,24.52,24.5,24.52,11200.0,15.5241,15.5367,15.5241,15.5367,11200.0
2005-11-16 14:55:00,24.52,24.53,24.52,24.52,32600.0,15.5367,15.5431,15.5367,15.5367,32600.0
2005-11-16 15:00:00,24.52,24.53,24.51,24.52,21400.0,15.5367,15.5431,15.5304,15.5367,21400.0
2005-11-16 15:05:00,24.52,24.52,24.5,24.51,11800.0,15.5367,15.5367,15.5241,15.5304,11800.0
2005-11-16 15:10:00,24.51,24.52,24.51,24.52,15200.0,15.5304,15.5367,15.5304,15.5367,15200.0
2005-11-16 15:15:00,24.52,24.55,24.5,24.55,39200.0,15.5367,15.5558,15.5241,15.5558,39200.0
2005-11-16 15:20:00,24.55,24.56,24.55,24.56,52000.0,15.5558,15.5621,15.5558,15.5621,52000.0
2005-11-16 15:25:00,24.56,24.56,24.54,24.54,33800.0,15.5621,15.5621,15.5494,15.5494,33800.0
2005-11-16 15:30:00,24.54,24.57,24.51,24.53,89200.0,15.5494,15.5684,15.5304,15.5431,89200.0
2005-11-16 15:35:00,24.53,24.53,24.53,24.53,64400.0,15.5431,15.5431,15.5431,15.5431,64400.0
2005-11-16 15:40:00,24.53,24.54,24.53,24.53,42600.0,15.5431,15.5494,15.5431,15.5431,42600.0
2005-11-16 15:45:00,24.53,24.53,24.52,24.52,29600.0,15.5431,15.5431,15.5367,15.5367,29600.0
2005-11-16 15:50:00,24.52,24.52,24.5,24.51,39800.0,15.5367,15.5367,15.5241,15.5304,39800.0
2005-11-16 15:55:00,24.51,24.53,24.49,24.53,99000.0,15.5304,15.5431,15.5177,15.5431,99000.0
2005-11-17 09:30:00,24.6,24.63,24.59,24.6,107000.0,15.5874,15.6064,15.5811,15.5874,107000.0
2005-11-17 09:35:00,24.6,24.62,24.55,24.55,22800.0,15.5874,15.6001,15.5558,15.5558,22800.0
2005-11-17 09:40:00,24.55,24.61,24.55,24.59,35200.0,15.5558,15.5938,15.5558,15.5811,35200.0
2005-11-17 09:45:00,24.58,24.61,24.57,24.61,32200.0,15.5748,15.5938,15.5684,15.5938,32200.0
2005-11-17 09:50:00,24.6,24.62,24.57,24.62,28000.0,15.5874,15.6001,15.5684,15.6001,28000.0
2005-11-17 09:55:00,24.61,24.63,24.6,24.6,36400.0,15.5938,15.6064,15.5874,15.5874,36400.0
2005-11-17 10:00:00,24.6,24.65,24.6,24.64,53000.0,15.5874,15.6191,15.5874,15.6128,53000.0
2005-11-17 10:05:00,24.63,24.65,24.61,24.65,24600.0,15.6064,15.6191,15.5938,15.6191,24600.0
2005-11-17 10:10:00,24.63,24.63,24.61,24.62,22400.0,15.6064,15.6064,15.5938,15.6001,22400.0
2005-11-17 10:15:00,24.62,24.65,24.62,24.65,24000.0,15.6001,15.6191,15.6001,15.6191,24000.0
2005-11-17 10:20:00,24.64,24.68,24.64,24.67,35000.0,15.6128,15.6381,15.6128,15.6318,35000.0
2005-11-17 10:25:00,24.67,24.67,24.64,24.65,13000.0,15.6318,15.6318,15.6128,15.6191,13000.0
2005-11-17 10:30:00,24.64,24.64,24.63,24.64,12400.0,15.6128,15.6128,15.6064,15.6128,12400.0
2005-11-17 10:35:00,24.64,24.66,24.63,24.64,14200.0,15.6128,15.6255,15.6064,15.6128,14200.0
2005-11-17 10:40:00,24.64,24.64,24.62,24.64,11600.0,15.6128,15.6128,15.6001,15.6128,11600.0
2005-11-17 10:45:00,24.64,24.65,24.61,24.62,18400.0,15.6128,15.6191,15.5938,15.6001,18400.0
2005-11-17 10:50:00,24.62,24.63,24.6,24.62,43200.0,15.6001,15.6064,15.5874,15.6001,43200.0
2005-11-17 10:55:00,24.62,24.63,24.61,24.61,27000.0,15.6001,15.6064,15.5938,15.5938,27000.0
2005-11-17 11:00:00,24.61,24.61,24.57,24.57,27000.0,15.5938,15.5938,15.5684,15.5684,27000.0
2005-11-17 11:05:00,24.57,24.6,24.57,24.6,15000.0,15.5684,15.5874,15.5684,15.5874,15000.0
2005-11-17 11:10:00,24.6,24.62,24.6,24.61,14000.0,15.5874,15.6001,15.5874,15.5938,14000.0
2005-11-17 11:15:00,24.61,24.62,24.61,24.61,22800.0,15.5938,15.6001,15.5938,15.5938,22800.0
2005-11-17 11:20:00,24.61,24.61,24.58,24.58,32400.0,15.5938,15.5938,15.5748,15.5748,32400.0
2005-11-17 11:25:00,24.59,24.59,24.58,24.59,18200.0,15.5811,15.5811,15.5748,15.5811,18200.0
2005-11-17 11:30:00,24.59,24.59,24.58,24.59,104000.0,15.5811,15.5811,15.5748,15.5811,104000.0
2005-11-17 11:35:00,24.58,24.6,24.58,24.6,18200.0,15.5748,15.5874,15.5748,15.5874,18200.0
2005-11-17 11:40:00,24.6,24.61,24.6,24.6,13000.0,15.5874,15.5938,15.5874,15.5874,13000.0
2005-11-17 11:45:00,24.6,24.6,24.6,24.6,49000.0,15.5874,15.5874,15.5874,15.5874,49000.0
2005-11-17 11:50:00,24.6,24.61,24.6,24.61,40200.0,15.5874,15.5938,15.5874,15.5938,40200.0
2005-11-17 11:55:00,24.61,24.61,24.56,24.58,53200.0,15.5938,15.5938,15.5621,15.5748,53200.0
2005-11-17 12:00:00,24.57,24.59,24.55,24.55,63600.0,15.5684,15.5811,15.5558,15.5558,63600.0
2005-11-17 12:05:00,24.56,24.58,24.56,24.58,33200.0,15.5621,15.5748,15.5621,15.5748,33200.0
2005-11-17 12:10:00,24.58,24.58,24.55,24.55,5800.0,15.5748,15.5748,15.5558,15.5558,5800.0
2005-11-17 12:15:00,24.55,24.55,24.52,24.53,35400.0,15.5558,15.5558,15.5367,15.5431,35400.0
2005-11-17 12:20:00,24.54,24.55,24.53,24.55,10200.0,15.5494,15.5558,15.5431,15.5558,10200.0
2005-11-17 12:25:00,24.55,24.56,24.55,24.56,9800.0,15.5558,15.5621,15.5558,15.5621,9800.0
2005-11-17 12:30:00,24.55,24.56,24.55,24.55,18200.0,15.5558,15.5621,15.5558,15.5558,18200.0
2005-11-17 12:35:00,24.55,24.56,24.55,24.55,9200.0,15.5558,15.5621,15.5558,15.5558,9200.0
2005-11-17 12:40:00,24.55,24.55,24.53,24.53,19800.0,15.5558,15.5558,15.5431,15.5431,19800.0
2005-11-17 12:45:00,24.53,24.53,24.52,24.52,11200.0,15.5431,15.5431,15.5367,15.5367,11200.0
2005-11-17 12:50:00,24.51,24.53,24.51,24.52,119800.0,15.5304,15.5431,15.5304,15.5367,119800.0
2005-11-17 12:55:00,24.52,24.53,24.51,24.53,28400.0,15.5367,15.5431,15.5304,15.5431,28400.0
2005-11-17 13:00:00,24.53,24.53,24.52,24.52,10800.0,15.5431,15.5431,15.5367,15.5367,10800.0
2005-11-17 13:05:00,24.52,24.52,24.51,24.52,5800.0,15.5367,15.5367,15.5304,15.5367,5800.0
2005-11-17 13:10:00,24.51,24.52,24.5,24.5,5000.0,15.5304,15.5367,15.5241,15.5241,5000.0
2005-11-17 13:15:00,24.51,24.52,24.5,24.51,9800.0,15.5304,15.5367,15.5241,15.5304,9800.0
2005-11-17 13:20:00,24.52,24.52,24.52,24.52,7600.0,15.5367,15.5367,15.5367,15.5367,7600.0
2005-11-17 13:25:00,24.52,24.53,24.52,24.52,16200.0,15.5367,15.5431,15.5367,15.5367,16200.0
2005-11-17 13:30:00,24.53,24.53,24.52,24.53,7000.0,15.5431,15.5431,15.5367,15.5431,7000.0
2005-11-17 13:35:00,24.53,24.53,24.52,24.53,16600.0,15.5431,15.5431,15.5367,15.5431,16600.0
2005-11-17 13:40:00,24.53,24.53,24.52,24.53,18200.0,15.5431,15.5431,15.5367,15.5431,18200.0
2005-11-17 13:45:00,24.53,24.53,24.5,24.51,21000.0,15.5431,15.5431,15.5241,15.5304,21000.0
2005-11-17 13:50:00,24.51,24.52,24.5,24.52,9000.0,15.5304,15.5367,15.5241,15.5367,9000.0
2005-11-17 13:55:00,24.52,24.53,24.5,24.53,46600.0,15.5367,15.5431,15.5241,15.5431,46600.0
2005-11-17 14:00:00,24.53,24.55,24.52,24.55,42200.0,15.5431,15.5558,15.5367,15.5558,42200.0
2005-11-17 14:05:00,24.55,24.55,24.55,24.55,5800.0,15.5558,15.5558,15.5558,15.5558,5800.0
2005-11-17 14:10:00,24.55,24.59,24.55,24.59,29600.0,15.5558,15.5811,15.5558,15.5811,29600.0
2005-11-17 14:15:00,24.59,24.6,24.58,24.59,6000.0,15.5811,15.5874,15.5748,15.5811,6000.0
2005-11-17 14:20:00,24.59,24.61,24.59,24.61,49800.0,15.5811,15.5938,15.5811,15.5938,49800.0
2005-11-17 14:25:00,24.61,24.61,24.6,24.61,110600.0,15.5938,15.5938,15.5874,15.5938,110600.0
2005-11-17 14:30:00,24.61,24.64,24.61,24.64,45400.0,15.5938,15.6128,15.5938,15.6128,45400.0
2005-11-17 14:35:00,24.64,24.66,24.63,24.64,18200.0,15.6128,15.6255,15.6064,15.6128,18200.0
2005-11-17 14:40:00,24.64,24.65,24.63,24.64,20400.0,15.6128,15.6191,15.6064,15.6128,20400.0
2005-11-17 14:45:00,24.64,24.65,24.64,24.65,11000.0,15.6128,15.6191,15.6128,15.6191,11000.0
2005-11-17 14:50:00,24.66,24.67,24.64,24.64,18400.0,15.6255,15.6318,15.6128,15.6128,18400.0
2005-11-17 14:55:00,24.64,24.66,24.64,24.65,24800.0,15.6128,15.6255,15.6128,15.6191,24800.0
2005-11-17 15:00:00,24.66,24.67,24.65,24.65,11800.0,15.6255,15.6318,15.6191,15.6191,11800.0
2005-11-17 15:05:00,24.66,24.66,24.64,24.64,10000.0,15.6255,15.6255,15.6128,15.6128,10000.0
2005-11-17 15:10:00,24.64,24.68,24.64,24.67,24000.0,15.6128,15.6381,15.6128,15.6318,24000.0
2005-11-17 15:15:00,24.67,24.7,24.66,24.7,25400.0,15.6318,15.6508,15.6255,15.6508,25400.0
2005-11-17 15:20:00,24.7,24.72,24.69,24.72,28200.0,15.6508,15.6635,15.6445,15.6635,28200.0
2005-11-17 15:25:00,24.72,24.72,24.71,24.71,24000.0,15.6635,15.6635,15.6571,15.6571,24000.0
2005-11-17 15:30:00,24.71,24.73,24.71,24.73,55400.0,15.6571,15.6698,15.6571,15.6698,55400.0
2005-11-17 15:35:00,24.73,24.75,24.73,24.73,37400.0,15.6698,15.6825,15.6698,15.6698,37400.0
2005-11-17 15:40:00,24.73,24.76,24.73,24.76,64000.0,15.6698,15.6888,15.6698,15.6888,64000.0
2005-11-17 15:45:00,24.76,24.83,24.75,24.8,58400.0,15.6888,15.7332,15.6825,15.7142,58400.0
2005-11-17 15:50:00,24.8,24.8,24.79,24.8,52400.0,15.7142,15.7142,15.7078,15.7142,52400.0
2005-11-17 15:55:00,24.8,24.8,24.79,24.79,50000.0,15.7142,15.7142,15.7078,15.7078,50000.0
2005-11-18 09:30:00,24.8,24.8,24.55,24.64,676800.0,15.7142,15.7142,15.5558,15.6128,676800.0
2005-11-18 09:35:00,24.61,24.7,24.61,24.61,112400.0,15.5938,15.6508,15.5938,15.5938,112400.0
2005-11-18 09:40:00,24.61,24.68,24.61,24.67,74000.0,15.5938,15.6381,15.5938,15.6318,74000.0
2005-11-18 09:45:00,24.66,24.67,24.61,24.61,99800.0,15.6255,15.6318,15.5938,15.5938,99800.0
2005-11-18 09:50:00,24.61,24.68,24.61,24.65,92600.0,15.5938,15.6381,15.5938,15.6191,92600.0
2005-11-18 09:55:00,24.66,24.66,24.62,24.63,92200.0,15.6255,15.6255,15.6001,15.6064,92200.0
2005-11-18 10:00:00,24.61,24.63,24.61,24.62,97200.0,15.5938,15.6064,15.5938,15.6001,97200.0
2005-11-18 10:05:00,24.62,24.63,24.61,24.62,61600.0,15.6001,15.6064,15.5938,15.6001,61600.0
2005-11-18 10:10:00,24.62,24.63,24.57,24.58,143200.0,15.6001,15.6064,15.5684,15.5748,143200.0
2005-11-18 10:15:00,24.58,24.59,24.58,24.59,38600.0,15.5748,15.5811,15.5748,15.5811,38600.0
2005-11-18 10:20:00,24.59,24.6,24.58,24.6,37800.0,15.5811,15.5874,15.5748,15.5874,37800.0
2005-11-18 10:25:00,24.6,24.61,24.55,24.56,53800.0,15.5874,15.5938,15.5558,15.5621,53800.0
2005-11-18 10:30:00,24.56,24.58,24.53,24.53,61200.0,15.5621,15.5748,15.5431,15.5431,61200.0
2005-11-18 10:35:00,24.54,24.54,24.52,24.52,68800.0,15.5494,15.5494,15.5367,15.5367,68800.0
2005-11-18 10:40:00,24.52,24.52,24.49,24.5,23800.0,15.5367,15.5367,15.5177,15.5241,23800.0
2005-11-18 10:45:00,24.5,24.52,24.49,24.5,52600.0,15.5241,15.5367,15.5177,15.5241,52600.0
2005-11-18 10:50:00,24.5,24.5,24.47,24.49,47200.0,15.5241,15.5241,15.5051,15.5177,47200.0
2005-11-18 10:55:00,24.48,24.48,24.43,24.44,83000.0,15.5114,15.5114,15.4797,15.4861,83000.0
2005-11-18 11:00:00,24.45,24.46,24.42,24.43,105800.0,15.4924,15.4987,15.4734,15.4797,105800.0
2005-11-18 11:05:00,24.43,24.43,24.41,24.41,93000.0,15.4797,15.4797,15.467,15.467,93000.0
2005-11-18 11:10:00,24.41,24.42,24.39,24.4,100600.0,15.467,15.4734,15.4544,15.4607,100600.0
2005-11-18 11:15:00,24.4,24.41,24.39,24.39,132400.0,15.4607,15.467,15.4544,15.4544,132400.0
2005-11-18 11:20:00,24.39,24.39,24.35,24.37,81400.0,15.4544,15.4544,15.429,15.4417,81400.0
2005-11-18 11:25:00,24.37,24.37,24.36,24.36,33600.0,15.4417,15.4417,15.4354,15.4354,33600.0
2005-11-18 11:30:00,24.36,24.36,24.33,24.34,56400.0,15.4354,15.4354,15.4164,15.4227,56400.0
2005-11-18 11:35:00,24.33,24.34,24.27,24.28,76800.0,15.4164,15.4227,15.3783,15.3847,76800.0
2005-11-18 11:40:00,24.28,24.36,24.28,24.35,50800.0,15.3847,15.4354,15.3847,15.429,50800.0
2005-11-18 11:45:00,24.35,24.35,24.34,24.34,9200.0,15.429,15.429,15.4227,15.4227,9200.0
2005-11-18 11:50:00,24.34,24.34,24.33,24.34,20800.0,15.4227,15.4227,15.4164,15.4227,20800.0
2005-11-18 11:55:00,24.33,24.33,24.32,24.33,10000.0,15.4164,15.4164,15.41,15.4164,10000.0
2005-11-18 12:00:00,24.32,24.34,24.32,24.33,12000.0,15.41,15.4227,15.41,15.4164,12000.0
2005-11-18 12:05:00,24.33,24.33,24.32,24.33,18600.0,15.4164,15.4164,15.41,15.4164,18600.0
2005-11-18 12:10:00,24.33,24.38,24.33,24.38,53800.0,15.4164,15.448,15.4164,15.448,53800.0
2005-11-18 12:15:00,24.37,24.39,24.37,24.38,40800.0,15.4417,15.4544,15.4417,15.448,40800.0
2005-11-18 12:20:00,24.38,24.38,24.36,24.36,22000.0,15.448,15.448,15.4354,15.4354,22000.0
2005-11-18 12:25:00,24.36,24.36,24.33,24.33,26200.0,15.4354,15.4354,15.4164,15.4164,26200.0
2005-11-18 12:30:00,24.33,24.34,24.33,24.33,20600.0,15.4164,15.4227,15.4164,15.4164,20600.0
2005-11-18 12:35:00,24.33,24.34,24.28,24.31,35800.0,15.4164,15.4227,15.3847,15.4037,35800.0
2005-11-18 12:40:00,24.31,24.32,24.31,24.32,25200.0,15.4037,15.41,15.4037,15.41,25200.0
2005-11-18 12:45:00,24.32,24.35,24.32,24.34,33600.0,15.41,15.429,15.41,15.4227,33600.0
2005-11-18 12:50:00,24.35,24.38,24.33,24.38,209600.0,15.429,15.448,15.4164,15.448,209600.0
2005-11-18 12:55:00,24.38,24.38,24.36,24.38,124000.0,15.448,15.448,15.4354,15.448,124000.0
2005-11-18 13:00:00,24.37,24.4,24.37,24.4,24600.0,15.4417,15.4607,15.4417,15.4607,24600.0
2005-11-18 13:05:00,24.4,24.41,24.37,24.41,36200.0,15.4607,15.467,15.4417,15.467,36200.0
2005-11-18 13:10:00,24.4,24.4,24.38,24.4,15200.0,15.4607,15.4607,15.448,15.4607,15200.0
2005-11-18 13:15:00,24.4,24.41,24.36,24.41,30600.0,15.4607,15.467,15.4354,15.467,30600.0
2005-11-18 13:20:00,24.41,24.41,24.4,24.41,8400.0,15.467,15.467,15.4607,15.467,8400.0
2005-11-18 13:25:00,24.41,24.41,24.38,24.38,8600.0,15.467,15.467,15.448,15.448,8600.0
2005-11-18 13:30:00,24.39,24.39,24.36,24.38,9800.0,15.4544,15.4544,15.4354,15.448,9800.0
2005-11-18 13:35:00,24.38,24.4,24.38,24.38,152600.0,15.448,15.4607,15.448,15.448,152600.0
2005-11-18 13:40:00,24.38,24.38,24.36,24.38,145400.0,15.448,15.448,15.4354,15.448,145400.0
2005-11-18 13:45:00,24.38,24.38,24.37,24.38,15200.0,15.448,15.448,15.4417,15.448,15200.0
2005-11-18 13:50:00,24.37,24.38,24.37,24.38,162600.0,15.4417,15.448,15.4417,15.448,162600.0
2005-11-18 13:55:00,24.38,24.4,24.38,24.39,27400.0,15.448,15.4607,15.448,15.4544,27400.0
2005-11-18 14:00:00,24.39,24.39,24.38,24.39,185600.0,15.4544,15.4544,15.448,15.4544,185600.0
2005-11-18 14:05:00,24.38,24.4,24.37,24.4,103800.0,15.448,15.4607,15.4417,15.4607,103800.0
2005-11-18 14:10:00,24.4,24.41,24.39,24.4,16400.0,15.4607,15.467,15.4544,15.4607,16400.0
2005-11-18 14:15:00,24.4,24.4,24.39,24.39,14800.0,15.4607,15.4607,15.4544,15.4544,14800.0
2005-11-18 14:20:00,24.39,24.4,24.38,24.38,27600.0,15.4544,15.4607,15.448,15.448,27600.0
2005-11-18 14:25:00,24.38,24.38,24.36,24.36,17800.0,15.448,15.448,15.4354,15.4354,17800.0
2005-11-18 14:30:00,24.36,24.39,24.35,24.38,34800.0,15.4354,15.4544,15.429,15.448,34800.0
2005-11-18 14:35:00,24.38,24.39,24.38,24.38,8400.0,15.448,15.4544,15.448,15.448,8400.0
2005-11-18 14:40:00,24.38,24.39,24.38,24.39,22200.0,15.448,15.4544,15.448,15.4544,22200.0
2005-11-18 14:45:00,24.39,24.39,24.35,24.35,20200.0,15.4544,15.4544,15.429,15.429,20200.0
2005-11-18 14:50:00,24.35,24.38,24.35,24.38,75200.0,15.429,15.448,15.429,15.448,75200.0
2005-11-18 14:55:00,24.38,24.39,24.36,24.39,22000.0,15.448,15.4544,15.4354,15.4544,22000.0
2005-11-18 15:00:00,24.38,24.39,24.38,24.38,127000.0,15.448,15.4544,15.448,15.448,127000.0
2005-11-18 15:05:00,24.39,24.4,24.37,24.39,35800.0,15.4544,15.4607,15.4417,15.4544,35800.0
2005-11-18 15:10:00,24.39,24.42,24.39,24.41,43200.0,15.4544,15.4734,15.4544,15.467,43200.0
2005-11-18 15:15:00,24.38,24.4,24.38,24.38,123400.0,15.448,15.4607,15.448,15.448,123400.0
2005-11-18 15:20:00,24.38,24.38,24.36,24.36,40600.0,15.448,15.448,15.4354,15.4354,40600.0
2005-11-18 15:25:00,24.36,24.36,24.34,24.35,90000.0,15.4354,15.4354,15.4227,15.429,90000.0
2005-11-18 15:30:00,24.35,24.35,24.34,24.35,33000.0,15.429,15.429,15.4227,15.429,33000.0
2005-11-18 15:35:00,24.35,24.36,24.34,24.34,51200.0,15.429,15.4354,15.4227,15.4227,51200.0
2005-11-18 15:40:00,24.34,24.38,24.34,24.36,165400.0,15.4227,15.448,15.4227,15.4354,165400.0
2005-11-18 15:45:00,24.35,24.36,24.34,24.35,62600.0,15.429,15.4354,15.4227,15.429,62600.0
2005-11-18 15:50:00,24.35,24.35,24.34,24.34,94200.0,15.429,15.429,15.4227,15.4227,94200.0
2005-11-18 15:55:00,24.34,24.36,24.34,24.34,317400.0,15.4227,15.4354,15.4227,15.4227,317400.0
2005-11-21 09:30:00,24.28,24.28,24.14,24.16,177800.0,15.3847,15.3847,15.296,15.3086,177800.0
2005-11-21 09:35:00,24.17,24.28,24.13,24.18,65800.0,15.315,15.3847,15.2896,15.3213,65800.0
2005-11-21 09:40:00,24.18,24.19,24.11,24.15,32800.0,15.3213,15.3276,15.277,15.3023,32800.0
2005-11-21 09:45:00,24.15,24.25,24.14,24.24,45800.0,15.3023,15.3657,15.296,15.3593,45800.0
2005-11-21 09:50:00,24.23,24.23,24.18,24.19,109200.0,15.353,15.353,15.3213,15.3276,109200.0
2005-11-21 09:55:00,24.19,24.23,24.19,24.23,25600.0,15.3276,15.353,15.3276,15.353,25600.0
2005-11-21 10:00:00,24.22,24.23,24.18,24.18,27600.0,15.3467,15.353,15.3213,15.3213,27600.0
2005-11-21 10:05:00,24.2,24.22,24.2,24.22,47200.0,15.334,15.3467,15.334,15.3467,47200.0
2005-11-21 10:10:00,24.21,24.23,24.2,24.2,51800.0,15.3403,15.353,15.334,15.334,51800.0
2005-11-21 10:15:00,24.21,24.21,24.18,24.2,24600.0,15.3403,15.3403,15.3213,15.334,24600.0
2005-11-21 10:20:00,24.2,24.24,24.2,24.24,107200.0,15.334,15.3593,15.334,15.3593,107200.0
2005-11-21 10:25:00,24.24,24.24,24.21,24.22,34400.0,15.3593,15.3593,15.3403,15.3467,34400.0
2005-11-21 10:30:00,24.22,24.22,24.21,24.22,20600.0,15.3467,15.3467,15.3403,15.3467,20600.0
2005-11-21 10:35:00,24.22,24.23,24.18,24.19,24600.0,15.3467,15.353,15.3213,15.3276,24600.0
2005-11-21 10:40:00,24.19,24.22,24.18,24.22,16600.0,15.3276,15.3467,15.3213,15.3467,16600.0
2005-11-21 10:45:00,24.22,24.22,24.21,24.21,29400.0,15.3467,15.3467,15.3403,15.3403,29400.0
2005-11-21 10:50:00,24.21,24.22,24.2,24.21,9000.0,15.3403,15.3467,15.334,15.3403,9000.0
2005-11-21 10:55:00,24.22,24.23,24.22,24.23,16000.0,15.3467,15.353,15.3467,15.353,16000.0
2005-11-21 11:00:00,24.22,24.23,24.2,24.2,80800.0,15.3467,15.353,15.334,15.334,80800.0
2005-11-21 11:05:00,24.2,24.22,24.17,24.17,51000.0,15.334,15.3467,15.315,15.315,51000.0
2005-11-21 11:10:00,24.18,24.2,24.17,24.18,42200.0,15.3213,15.334,15.315,15.3213,42200.0
2005-11-21 11:15:00,24.19,24.19,24.18,24.18,27000.0,15.3276,15.3276,15.3213,15.3213,27000.0
2005-11-21 11:20:00,24.18,24.2,24.18,24.2,21400.0,15.3213,15.334,15.3213,15.334,21400.0
2005-11-21 11:25:00,24.2,24.22,24.18,24.18,46000.0,15.334,15.3467,15.3213,15.3213,46000.0
2005-11-21 11:30:00,24.18,24.18,24.15,24.15,33800.0,15.3213,15.3213,15.3023,15.3023,33800.0
2005-11-21 11:35:00,24.16,24.16,24.14,24.15,19600.0,15.3086,15.3086,15.296,15.3023,19600.0
2005-11-21 11:40:00,24.15,24.17,24.14,24.17,42400.0,15.3023,15.315,15.296,15.315,42400.0
2005-11-21 11:45:00,24.17,24.17,24.14,24.14,50000.0,15.315,15.315,15.296,15.296,50000.0
2005-11-21 11:50:00,24.14,24.16,24.14,24.16,21600.0,15.296,15.3086,15.296,15.3086,21600.0
2005-11-21 11:55:00,24.16,24.16,24.13,24.14,30800.0,15.3086,15.3086,15.2896,15.296,30800.0
2005-11-21 12:00:00,24.14,24.15,24.13,24.14,26200.0,15.296,15.3023,15.2896,15.296,26200.0
2005-11-21 12:05:00,24.13,24.15,24.13,24.13,12000.0,15.2896,15.3023,15.2896,15.2896,12000.0
2005-11-21 12:10:00,24.14,24.14,24.11,24.13,38400.0,15.296,15.296,15.277,15.2896,38400.0
2005-11-21 12:15:00,24.11,24.13,24.11,24.11,32800.0,15.277,15.2896,15.277,15.277,32800.0
2005-11-21 12:20:00,24.11,24.13,24.11,24.13,31800.0,15.277,15.2896,15.277,15.2896,31800.0
2005-11-21 12:25:00,24.13,24.14,24.11,24.12,37400.0,15.2896,15.296,15.277,15.2833,37400.0
2005-11-21 12:30:00,24.11,24.13,24.11,24.11,75000.0,15.277,15.2896,15.277,15.277,75000.0
2005-11-21 12:35:00,24.11,24.13,24.11,24.11,29200.0,15.277,15.2896,15.277,15.277,29200.0
2005-11-21 12:40:00,24.11,24.12,24.11,24.11,11200.0,15.277,15.2833,15.277,15.277,11200.0
2005-11-21 12:45:00,24.11,24.12,24.11,24.11,6200.0,15.277,15.2833,15.277,15.277,6200.0
2005-11-21 12:50:00,24.11,24.16,24.11,24.16,52000.0,15.277,15.3086,15.277,15.3086,52000.0
2005-11-21 12:55:00,24.16,24.16,24.14,24.15,23000.0,15.3086,15.3086,15.296,15.3023,23000.0
2005-11-21 13:00:00,24.15,24.15,24.13,24.13,42000.0,15.3023,15.3023,15.2896,15.2896,42000.0
2005-11-21 13:05:00,24.13,24.14,24.13,24.13,24800.0,15.2896,15.296,15.2896,15.2896,24800.0
2005-11-21 13:10:00,24.13,24.16,24.13,24.14,130600.0,15.2896,15.3086,15.2896,15.296,130600.0
2005-11-21 13:15:00,24.14,24.16,24.13,24.14,97000.0,15.296,15.3086,15.2896,15.296,97000.0
2005-11-21 13:20:00,24.14,24.14,24.12,24.12,14400.0,15.296,15.296,15.2833,15.2833,14400.0
2005-11-21 13:25:00,24.12,24.12,24.1,24.1,46400.0,15.2833,15.2833,15.2706,15.2706,46400.0
2005-11-21 13:30:00,24.1,24.11,24.1,24.11,32600.0,15.2706,15.277,15.2706,15.277,32600.0
2005-11-21 13:35:00,24.11,24.11,24.11,24.11,40800.0,15.277,15.277,15.277,15.277,40800.0
2005-11-21 13:40:00,24.11,24.11,24.11,24.11,44400.0,15.277,15.277,15.277,15.277,44400.0
2005-11-21 13:45:00,24.11,24.11,24.11,24.11,51000.0,15.277,15.277,15.277,15.277,51000.0
2005-11-21 13:50:00,24.11,24.13,24.11,24.11,54800.0,15.277,15.2896,15.277,15.277,54800.0
2005-11-21 13:55:00,24.11,24.11,24.11,24.11,18200.0,15.277,15.277,15.277,15.277,18200.0
2005-11-21 14:00:00,24.11,24.11,24.11,24.11,23000.0,15.277,15.277,15.277,15.277,23000.0
2005-11-21 14:05:00,24.11,24.11,24.09,24.11,77400.0,15.277,15.277,15.2643,15.277,77400.0
2005-11-21 14:10:00,24.11,24.11,24.1,24.11,84800.0,15.277,15.277,15.2706,15.277,84800.0
2005-11-21 14:15:00,24.11,24.11,24.1,24.11,100200.0,15.277,15.277,15.2706,15.277,100200.0
2005-11-21 14:20:00,24.11,24.11,24.1,24.11,30800.0,15.277,15.277,15.2706,15.277,30800.0
2005-11-21 14:25:00,24.11,24.11,24.1,24.1,48600.0,15.277,15.277,15.2706,15.2706,48600.0
2005-11-21 14:30:00,24.1,24.1,24.09,24.1,29200.0,15.2706,15.2706,15.2643,15.2706,29200.0
2005-11-21 14:35:00,24.1,24.1,24.09,24.09,46400.0,15.2706,15.2706,15.2643,15.2643,46400.0
2005-11-21 14:40:00,24.1,24.1,24.09,24.1,23600.0,15.2706,15.2706,15.2643,15.2706,23600.0
2005-11-21 14:45:00,24.1,24.1,24.1,24.1,21200.0,15.2706,15.2706,15.2706,15.2706,21200.0
2005-11-21 14:50:00,24.1,24.1,24.09,24.09,24200.0,15.2706,15.2706,15.2643,15.2643,24200.0
2005-11-21 14:55:00,24.1,24.1,24.09,24.1,18400.0,15.2706,15.2706,15.2643,15.2706,18400.0
2005-11-21 15:00:00,24.1,24.11,24.09,24.11,73600.0,15.2706,15.277,15.2643,15.277,73600.0
2005-11-21 15:05:00,24.11,24.11,24.1,24.11,27600.0,15.277,15.277,15.2706,15.277,27600.0
2005-11-21 15:10:00,24.11,24.11,24.08,24.1,40600.0,15.277,15.277,15.2579,15.2706,40600.0
2005-11-21 15:15:00,24.1,24.11,24.09,24.1,36000.0,15.2706,15.277,15.2643,15.2706,36000.0
2005-11-21 15:20:00,24.1,24.11,24.1,24.11,37800.0,15.2706,15.277,15.2706,15.277,37800.0
2005-11-21 15:25:00,24.11,24.13,24.11,24.13,38000.0,15.277,15.2896,15.277,15.2896,38000.0
2005-11-21 15:30:00,24.13,24.17,24.12,24.15,41400.0,15.2896,15.315,15.2833,15.3023,41400.0
2005-11-21 15:35:00,24.15,24.19,24.15,24.18,83800.0,15.3023,15.3276,15.3023,15.3213,83800.0
2005-11-21 15:40:00,24.17,24.2,24.17,24.17,112800.0,15.315,15.334,15.315,15.315,112800.0
2005-11-21 15:45:00,24.17,24.18,24.16,24.16,84200.0,15.315,15.3213,15.3086,15.3086,84200.0
2005-11-21 15:50:00,24.17,24.18,24.15,24.16,71800.0,15.315,15.3213,15.3023,15.3086,71800.0
2005-11-21 15:55:00,24.15,24.17,24.14,24.16,195800.0,15.3023,15.315,15.296,15.3086,195800.0
2005-11-22 09:30:00,24.09,24.11,24.0,24.02,159600.0,15.2643,15.277,15.2073,15.2199,159600.0
2005-11-22 09:35:00,24.02,24.07,23.99,24.01,47200.0,15.2199,15.2516,15.2009,15.2136,47200.0
2005-11-22 09:40:00,24.01,24.09,24.0,24.06,60400.0,15.2136,15.2643,15.2073,15.2453,60400.0
2005-11-22 09:45:00,24.06,24.06,24.0,24.03,87600.0,15.2453,15.2453,15.2073,15.2263,87600.0
2005-11-22 09:50:00,24.03,24.06,24.02,24.04,89800.0,15.2263,15.2453,15.2199,15.2326,89800.0
2005-11-22 09:55:00,24.04,24.07,24.04,24.05,20000.0,15.2326,15.2516,15.2326,15.2389,20000.0
2005-11-22 10:00:00,24.05,24.09,24.05,24.09,16200.0,15.2389,15.2643,15.2389,15.2643,16200.0
2005-11-22 10:05:00,24.09,24.1,24.06,24.07,39000.0,15.2643,15.2706,15.2453,15.2516,39000.0
2005-11-22 10:10:00,24.06,24.15,24.06,24.14,103800.0,15.2453,15.3023,15.2453,15.296,103800.0
2005-11-22 10:15:00,24.14,24.17,24.14,24.16,71400.0,15.296,15.315,15.296,15.3086,71400.0
2005-11-22 10:20:00,24.15,24.16,24.14,24.15,84800.0,15.3023,15.3086,15.296,15.3023,84800.0
2005-11-22 10:25:00,24.15,24.15,24.11,24.12,44600.0,15.3023,15.3023,15.277,15.2833,44600.0
2005-11-22 10:30:00,24.13,24.15,24.12,24.14,56200.0,15.2896,15.3023,15.2833,15.296,56200.0
2005-11-22 10:35:00,24.14,24.15,24.11,24.13,47600.0,15.296,15.3023,15.277,15.2896,47600.0
2005-11-22 10:40:00,24.13,24.19,24.13,24.19,86600.0,15.2896,15.3276,15.2896,15.3276,86600.0
2005-11-22 10:45:00,24.19,24.19,24.14,24.15,55600.0,15.3276,15.3276,15.296,15.3023,55600.0
2005-11-22 10:50:00,24.14,24.17,24.14,24.16,47800.0,15.296,15.315,15.296,15.3086,47800.0
2005-11-22 10:55:00,24.16,24.17,24.14,24.15,79400.0,15.3086,15.315,15.296,15.3023,79400.0
2005-11-22 11:00:00,24.15,24.18,24.14,24.18,81000.0,15.3023,15.3213,15.296,15.3213,81000.0
2005-11-22 11:05:00,24.18,24.21,24.11,24.15,107600.0,15.3213,15.3403,15.277,15.3023,107600.0
2005-11-22 11:10:00,24.14,24.15,24.11,24.15,128400.0,15.296,15.3023,15.277,15.3023,128400.0
2005-11-22 11:15:00,24.16,24.16,24.13,24.15,86200.0,15.3086,15.3086,15.2896,15.3023,86200.0
2005-11-22 11:20:00,24.15,24.17,24.15,24.15,41400.0,15.3023,15.315,15.3023,15.3023,41400.0
2005-11-22 11:25:00,24.15,24.16,24.15,24.16,25400.0,15.3023,15.3086,15.3023,15.3086,25400.0
2005-11-22 11:30:00,24.16,24.16,24.15,24.16,52200.0,15.3086,15.3086,15.3023,15.3086,52200.0
2005-11-22 11:35:00,24.15,24.17,24.14,24.15,65400.0,15.3023,15.315,15.296,15.3023,65400.0
2005-11-22 11:40:00,24.14,24.15,24.11,24.11,13000.0,15.296,15.3023,15.277,15.277,13000.0
2005-11-22 11:45:00,24.11,24.11,24.1,24.1,30200.0,15.277,15.277,15.2706,15.2706,30200.0
2005-11-22 11:50:00,24.1,24.13,24.1,24.11,71200.0,15.2706,15.2896,15.2706,15.277,71200.0
2005-11-22 11:55:00,24.11,24.13,24.11,24.13,26600.0,15.277,15.2896,15.277,15.2896,26600.0
2005-11-22 12:00:00,24.13,24.13,24.12,24.13,28000.0,15.2896,15.2896,15.2833,15.2896,28000.0
2005-11-22 12:05:00,24.12,24.14,24.12,24.13,24600.0,15.2833,15.296,15.2833,15.2896,24600.0
2005-11-22 12:10:00,24.13,24.15,24.11,24.15,65400.0,15.2896,15.3023,15.277,15.3023,65400.0
2005-11-22 12:15:00,24.15,24.17,24.15,24.17,17600.0,15.3023,15.315,15.3023,15.315,17600.0
2005-11-22 12:20:00,24.17,24.17,24.15,24.15,35000.0,15.315,15.315,15.3023,15.3023,35000.0
2005-11-22 12:25:00,24.16,24.17,24.15,24.16,34200.0,15.3086,15.315,15.3023,15.3086,34200.0
2005-11-22 12:30:00,24.17,24.18,24.16,24.18,45600.0,15.315,15.3213,15.3086,15.3213,45600.0
2005-11-22 12:35:00,24.18,24.18,24.16,24.16,41000.0,15.3213,15.3213,15.3086,15.3086,41000.0
2005-11-22 12:40:00,24.17,24.17,24.14,24.15,84800.0,15.315,15.315,15.296,15.3023,84800.0
2005-11-22 12:45:00,24.15,24.15,24.12,24.14,44400.0,15.3023,15.3023,15.2833,15.296,44400.0
2005-11-22 12:50:00,24.14,24.15,24.13,24.13,43000.0,15.296,15.3023,15.2896,15.2896,43000.0
2005-11-22 12:55:00,24.15,24.15,24.13,24.13,77800.0,15.3023,15.3023,15.2896,15.2896,77800.0
2005-11-22 13:00:00,24.13,24.19,24.12,24.14,103400.0,15.2896,15.3276,15.2833,15.296,103400.0
2005-11-22 13:05:00,24.14,24.15,24.14,24.14,81800.0,15.296,15.3023,15.296,15.296,81800.0
2005-11-22 13:10:00,24.14,24.15,24.13,24.15,41800.0,15.296,15.3023,15.2896,15.3023,41800.0
2005-11-22 13:15:00,24.15,24.15,24.13,24.13,95600.0,15.3023,15.3023,15.2896,15.2896,95600.0
2005-11-22 13:20:00,24.15,24.15,24.06,24.08,56000.0,15.3023,15.3023,15.2453,15.2579,56000.0
2005-11-22 13:25:00,24.09,24.09,24.05,24.08,129600.0,15.2643,15.2643,15.2389,15.2579,129600.0
2005-11-22 13:30:00,24.07,24.09,24.06,24.07,74600.0,15.2516,15.2643,15.2453,15.2516,74600.0
2005-11-22 13:35:00,24.06,24.07,24.0,24.06,209600.0,15.2453,15.2516,15.2073,15.2453,209600.0
2005-11-22 13:40:00,24.06,24.07,24.0,24.07,101000.0,15.2453,15.2516,15.2073,15.2516,101000.0
2005-11-22 13:45:00,24.08,24.13,24.07,24.12,55200.0,15.2579,15.2896,15.2516,15.2833,55200.0
2005-11-22 13:50:00,24.12,24.13,24.1,24.13,16000.0,15.2833,15.2896,15.2706,15.2896,16000.0
2005-11-22 13:55:00,24.13,24.14,24.11,24.11,15600.0,15.2896,15.296,15.277,15.277,15600.0
2005-11-22 14:00:00,24.13,24.16,24.13,24.14,41600.0,15.2896,15.3086,15.2896,15.296,41600.0
2005-11-22 14:05:00,24.14,24.17,24.14,24.17,57600.0,15.296,15.315,15.296,15.315,57600.0
2005-11-22 14:10:00,24.17,24.19,24.16,24.18,28000.0,15.315,15.3276,15.3086,15.3213,28000.0
2005-11-22 14:15:00,24.18,24.19,24.14,24.17,33200.0,15.3213,15.3276,15.296,15.315,33200.0
2005-11-22 14:20:00,24.17,24.18,24.16,24.16,15400.0,15.315,15.3213,15.3086,15.3086,15400.0
2005-11-22 14:25:00,24.15,24.17,24.15,24.16,32200.0,15.3023,15.315,15.3023,15.3086,32200.0
2005-11-22 14:30:00,24.16,24.16,24.13,24.13,57200.0,15.3086,15.3086,15.2896,15.2896,57200.0
2005-11-22 14:35:00,24.13,24.15,24.11,24.15,35200.0,15.2896,15.3023,15.277,15.3023,35200.0
2005-11-22 14:40:00,24.16,24.18,24.16,24.18,25600.0,15.3086,15.3213,15.3086,15.3213,25600.0
2005-11-22 14:45:00,24.19,24.23,24.18,24.23,52400.0,15.3276,15.353,15.3213,15.353,52400.0
2005-11-22 14:50:00,24.23,24.23,24.18,24.2,111000.0,15.353,15.353,15.3213,15.334,111000.0
2005-11-22 14:55:00,24.21,24.21,24.18,24.21,56000.0,15.3403,15.3403,15.3213,15.3403,56000.0
2005-11-22 15:00:00,24.21,24.23,24.2,24.21,148800.0,15.3403,15.353,15.334,15.3403,148800.0
2005-11-22 15:05:00,24.21,24.21,24.19,24.21,152400.0,15.3403,15.3403,15.3276,15.3403,152400.0
2005-11-22 15:10:00,24.21,24.22,24.2,24.22,124000.0,15.3403,15.3467,15.334,15.3467,124000.0
2005-11-22 15:15:00,24.22,24.22,24.2,24.2,51000.0,15.3467,15.3467,15.334,15.334,51000.0
2005-11-22 15:20:00,24.2,24.21,24.18,24.21,30600.0,15.334,15.3403,15.3213,15.3403,30600.0
2005-11-22 15:25:00,24.2,24.21,24.17,24.2,44000.0,15.334,15.3403,15.315,15.334,44000.0
2005-11-22 15:30:00,24.2,24.21,24.19,24.21,64200.0,15.334,15.3403,15.3276,15.3403,64200.0
2005-11-22 15:35:00,24.2,24.2,24.17,24.18,34600.0,15.334,15.334,15.315,15.3213,34600.0
2005-11-22 15:40:00,24.18,24.18,24.18,24.18,42000.0,15.3213,15.3213,15.3213,15.3213,42000.0
2005-11-22 15:45:00,24.18,24.19,24.18,24.19,62600.0,15.3213,15.3276,15.3213,15.3276,62600.0
2005-11-22 15:50:00,24.19,24.2,24.18,24.18,89800.0,15.3276,15.334,15.3213,15.3213,89800.0
2005-11-22 15:55:00,24.18,24.18,24.17,24.17,68400.0,15.3213,15.3213,15.315,15.315,68400.0
2005-11-23 09:30:00,23.79,24.25,23.79,24.2,81200.0,15.0742,15.3657,15.0742,15.334,81200.0
2005-11-23 09:35:00,24.24,24.24,24.19,24.19,17000.0,15.3593,15.3593,15.3276,15.3276,17000.0
2005-11-23 09:40:00,24.18,24.18,24.15,24.16,32600.0,15.3213,15.3213,15.3023,15.3086,32600.0
2005-11-23 09:45:00,24.18,24.18,24.1,24.16,26600.0,15.3213,15.3213,15.2706,15.3086,26600.0
2005-11-23 09:50:00,24.16,24.19,24.14,24.17,71800.0,15.3086,15.3276,15.296,15.315,71800.0
2005-11-23 09:55:00,24.17,24.21,24.17,24.17,18200.0,15.315,15.3403,15.315,15.315,18200.0
2005-11-23 10:00:00,24.18,24.18,24.15,24.16,29600.0,15.3213,15.3213,15.3023,15.3086,29600.0
2005-11-23 10:05:00,24.17,24.18,24.14,24.16,34600.0,15.315,15.3213,15.296,15.3086,34600.0
2005-11-23 10:10:00,24.15,24.18,24.15,24.16,27000.0,15.3023,15.3213,15.3023,15.3086,27000.0
2005-11-23 10:15:00,24.18,24.18,24.16,24.17,18800.0,15.3213,15.3213,15.3086,15.315,18800.0
2005-11-23 10:20:00,24.17,24.18,24.14,24.17,20000.0,15.315,15.3213,15.296,15.315,20000.0
2005-11-23 10:25:00,24.17,24.18,24.16,24.17,9200.0,15.315,15.3213,15.3086,15.315,9200.0
2005-11-23 10:30:00,24.17,24.18,24.14,24.17,23600.0,15.315,15.3213,15.296,15.315,23600.0
2005-11-23 10:35:00,24.16,24.17,24.16,24.16,12600.0,15.3086,15.315,15.3086,15.3086,12600.0
2005-11-23 10:40:00,24.17,24.18,24.17,24.18,90800.0,15.315,15.3213,15.315,15.3213,90800.0
2005-11-23 10:45:00,24.17,24.18,24.16,24.17,28000.0,15.315,15.3213,15.3086,15.315,28000.0
2005-11-23 10:50:00,24.17,24.18,24.14,24.17,45400.0,15.315,15.3213,15.296,15.315,45400.0
2005-11-23 10:55:00,24.17,24.18,24.15,24.17,27800.0,15.315,15.3213,15.3023,15.315,27800.0
2005-11-23 11:00:00,24.17,24.17,24.15,24.16,20400.0,15.315,15.315,15.3023,15.3086,20400.0
2005-11-23 11:05:00,24.17,24.18,24.16,24.18,54000.0,15.315,15.3213,15.3086,15.3213,54000.0
2005-11-23 11:10:00,24.18,24.18,24.17,24.18,16200.0,15.3213,15.3213,15.315,15.3213,16200.0
2005-11-23 11:15:00,24.18,24.18,24.17,24.17,36400.0,15.3213,15.3213,15.315,15.315,36400.0
2005-11-23 11:20:00,24.17,24.18,24.16,24.16,18000.0,15.315,15.3213,15.3086,15.3086,18000.0
2005-11-23 11:25:00,24.16,24.18,24.16,24.18,41000.0,15.3086,15.3213,15.3086,15.3213,41000.0
2005-11-23 11:30:00,24.18,24.18,24.17,24.17,37400.0,15.3213,15.3213,15.315,15.315,37400.0
2005-11-23 11:35:00,24.17,24.17,24.17,24.17,19800.0,15.315,15.315,15.315,15.315,19800.0
2005-11-23 11:40:00,24.17,24.18,24.15,24.18,74400.0,15.315,15.3213,15.3023,15.3213,74400.0
2005-11-23 11:45:00,24.18,24.22,24.18,24.22,165200.0,15.3213,15.3467,15.3213,15.3467,165200.0
2005-11-23 11:50:00,24.22,24.28,24.22,24.28,36400.0,15.3467,15.3847,15.3467,15.3847,36400.0
2005-11-23 11:55:00,24.29,24.3,24.24,24.29,51000.0,15.391,15.3973,15.3593,15.391,51000.0
2005-11-23 12:00:00,24.3,24.31,24.29,24.31,15600.0,15.3973,15.4037,15.391,15.4037,15600.0
2005-11-23 12:05:00,24.3,24.31,24.27,24.28,42400.0,15.3973,15.4037,15.3783,15.3847,42400.0
2005-11-23 12:10:00,24.29,24.3,24.28,24.28,17600.0,15.391,15.3973,15.3847,15.3847,17600.0
2005-11-23 12:15:00,24.28,24.29,24.27,24.29,16800.0,15.3847,15.391,15.3783,15.391,16800.0
2005-11-23 12:20:00,24.29,24.29,24.27,24.27,37400.0,15.391,15.391,15.3783,15.3783,37400.0
2005-11-23 12:25:00,24.28,24.28,24.27,24.28,6600.0,15.3847,15.3847,15.3783,15.3847,6600.0
2005-11-23 12:30:00,24.29,24.31,24.29,24.3,37600.0,15.391,15.4037,15.391,15.3973,37600.0
2005-11-23 12:35:00,24.3,24.31,24.29,24.3,14200.0,15.3973,15.4037,15.391,15.3973,14200.0
2005-11-23 12:40:00,24.3,24.31,24.27,24.28,31400.0,15.3973,15.4037,15.3783,15.3847,31400.0
2005-11-23 12:45:00,24.29,24.29,24.28,24.29,29400.0,15.391,15.391,15.3847,15.391,29400.0
2005-11-23 12:50:00,24.29,24.31,24.28,24.3,31000.0,15.391,15.4037,15.3847,15.3973,31000.0
2005-11-23 12:55:00,24.3,24.31,24.29,24.3,6200.0,15.3973,15.4037,15.391,15.3973,6200.0
2005-11-23 13:00:00,24.3,24.32,24.3,24.32,8200.0,15.3973,15.41,15.3973,15.41,8200.0
2005-11-23 13:05:00,24.32,24.33,24.28,24.3,15600.0,15.41,15.4164,15.3847,15.3973,15600.0
2005-11-23 13:10:00,24.28,24.29,24.28,24.28,4200.0,15.3847,15.391,15.3847,15.3847,4200.0
2005-11-23 13:15:00,24.29,24.3,24.28,24.3,23600.0,15.391,15.3973,15.3847,15.3973,23600.0
2005-11-23 13:20:00,24.3,24.31,24.29,24.31,8000.0,15.3973,15.4037,15.391,15.4037,8000.0
2005-11-23 13:25:00,24.31,24.31,24.28,24.29,21400.0,15.4037,15.4037,15.3847,15.391,21400.0
2005-11-23 13:30:00,24.29,24.3,24.28,24.28,17200.0,15.391,15.3973,15.3847,15.3847,17200.0
2005-11-23 13:35:00,24.29,24.31,24.29,24.31,25800.0,15.391,15.4037,15.391,15.4037,25800.0
2005-11-23 13:40:00,24.31,24.31,24.29,24.29,25200.0,15.4037,15.4037,15.391,15.391,25200.0
2005-11-23 13:45:00,24.29,24.3,24.28,24.3,7800.0,15.391,15.3973,15.3847,15.3973,7800.0
2005-11-23 13:50:00,24.3,24.3,24.28,24.29,14200.0,15.3973,15.3973,15.3847,15.391,14200.0
2005-11-23 13:55:00,24.29,24.29,24.26,24.27,25800.0,15.391,15.391,15.372,15.3783,25800.0
2005-11-23 14:00:00,24.27,24.31,24.27,24.3,20400.0,15.3783,15.4037,15.3783,15.3973,20400.0
2005-11-23 14:05:00,24.3,24.3,24.27,24.27,10400.0,15.3973,15.3973,15.3783,15.3783,10400.0
2005-11-23 14:10:00,24.27,24.3,24.27,24.3,16000.0,15.3783,15.3973,15.3783,15.3973,16000.0
2005-11-23 14:15:00,24.3,24.3,24.3,24.3,8600.0,15.3973,15.3973,15.3973,15.3973,8600.0
2005-11-23 14:20:00,24.3,24.32,24.29,24.31,35600.0,15.3973,15.41,15.391,15.4037,35600.0
2005-11-23 14:25:00,24.3,24.32,24.3,24.31,15000.0,15.3973,15.41,15.3973,15.4037,15000.0
2005-11-23 14:30:00,24.31,24.31,24.3,24.31,24400.0,15.4037,15.4037,15.3973,15.4037,24400.0
2005-11-23 14:35:00,24.31,24.31,24.3,24.3,15200.0,15.4037,15.4037,15.3973,15.3973,15200.0
2005-11-23 14:40:00,24.3,24.31,24.3,24.3,19000.0,15.3973,15.4037,15.3973,15.3973,19000.0
2005-11-23 14:45:00,24.3,24.31,24.3,24.3,22200.0,15.3973,15.4037,15.3973,15.3973,22200.0
2005-11-23 14:50:00,24.3,24.31,24.3,24.3,55600.0,15.3973,15.4037,15.3973,15.3973,55600.0
2005-11-23 14:55:00,24.3,24.31,24.29,24.3,44000.0,15.3973,15.4037,15.391,15.3973,44000.0
2005-11-23 15:00:00,24.31,24.31,24.29,24.3,31200.0,15.4037,15.4037,15.391,15.3973,31200.0
2005-11-23 15:05:00,24.3,24.3,24.29,24.29,13000.0,15.3973,15.3973,15.391,15.391,13000.0
2005-11-23 15:10:00,24.28,24.3,24.27,24.28,64400.0,15.3847,15.3973,15.3783,15.3847,64400.0
2005-11-23 15:15:00,24.28,24.28,24.25,24.25,28000.0,15.3847,15.3847,15.3657,15.3657,28000.0
2005-11-23 15:20:00,24.25,24.28,24.25,24.27,29600.0,15.3657,15.3847,15.3657,15.3783,29600.0
2005-11-23 15:25:00,24.27,24.28,24.25,24.27,26000.0,15.3783,15.3847,15.3657,15.3783,26000.0
2005-11-23 15:30:00,24.27,24.31,24.27,24.3,44600.0,15.3783,15.4037,15.3783,15.3973,44600.0
2005-11-23 15:35:00,24.29,24.29,24.25,24.26,40800.0,15.391,15.391,15.3657,15.372,40800.0
2005-11-23 15:40:00,24.26,24.27,24.25,24.26,41400.0,15.372,15.3783,15.3657,15.372,41400.0
2005-11-23 15:45:00,24.26,24.27,24.26,24.26,15200.0,15.372,15.3783,15.372,15.372,15200.0
2005-11-23 15:50:00,24.26,24.26,24.24,24.24,48000.0,15.372,15.372,15.3593,15.3593,48000.0
2005-11-23 15:55:00,24.24,24.26,24.24,24.26,68400.0,15.3593,15.372,15.3593,15.372,68400.0
2005-11-25 09:35:00,24.36,24.38,24.29,24.3,158400.0,15.4354,15.448,15.391,15.3973,158400.0
2005-11-25 09:40:00,24.3,24.37,24.29,24.37,33000.0,15.3973,15.4417,15.391,15.4417,33000.0
2005-11-25 09:45:00,24.36,24.38,24.35,24.35,39800.0,15.4354,15.448,15.429,15.429,39800.0
2005-11-25 09:50:00,24.36,24.36,24.33,24.33,30200.0,15.4354,15.4354,15.4164,15.4164,30200.0
2005-11-25 09:55:00,24.33,24.33,24.33,24.33,12600.0,15.4164,15.4164,15.4164,15.4164,12600.0
2005-11-25 10:00:00,24.33,24.36,24.33,24.36,58200.0,15.4164,15.4354,15.4164,15.4354,58200.0
2005-11-25 10:05:00,24.36,24.36,24.34,24.35,41400.0,15.4354,15.4354,15.4227,15.429,41400.0
2005-11-25 10:10:00,24.35,24.35,24.33,24.33,11400.0,15.429,15.429,15.4164,15.4164,11400.0
2005-11-25 10:15:00,24.34,24.34,24.28,24.28,26600.0,15.4227,15.4227,15.3847,15.3847,26600.0
2005-11-25 10:20:00,24.28,24.3,24.27,24.27,15200.0,15.3847,15.3973,15.3783,15.3783,15200.0
2005-11-25 10:25:00,24.24,24.25,24.2,24.22,69800.0,15.3593,15.3657,15.334,15.3467,69800.0
2005-11-25 10:30:00,24.22,24.22,24.17,24.18,33400.0,15.3467,15.3467,15.315,15.3213,33400.0
2005-11-25 10:35:00,24.18,24.2,24.17,24.18,36000.0,15.3213,15.334,15.315,15.3213,36000.0
2005-11-25 10:40:00,24.18,24.23,24.17,24.2,46200.0,15.3213,15.353,15.315,15.334,46200.0
2005-11-25 10:45:00,24.18,24.22,24.18,24.2,10200.0,15.3213,15.3467,15.3213,15.334,10200.0
2005-11-25 10:50:00,24.21,24.25,24.2,24.25,31400.0,15.3403,15.3657,15.334,15.3657,31400.0
2005-11-25 10:55:00,24.25,24.25,24.23,24.25,9400.0,15.3657,15.3657,15.353,15.3657,9400.0
2005-11-25 11:00:00,24.25,24.25,24.23,24.25,9400.0,15.3657,15.3657,15.353,15.3657,9400.0
2005-11-25 11:05:00,24.25,24.26,24.24,24.24,21000.0,15.3657,15.372,15.3593,15.3593,21000.0
2005-11-25 11:10:00,24.24,24.25,24.24,24.25,18600.0,15.3593,15.3657,15.3593,15.3657,18600.0
2005-11-25 11:15:00,24.25,24.25,24.24,24.25,6800.0,15.3657,15.3657,15.3593,15.3657,6800.0
2005-11-25 11:20:00,24.25,24.26,24.25,24.25,8000.0,15.3657,15.372,15.3657,15.3657,8000.0
2005-11-25 11:25:00,24.27,24.28,24.27,24.27,19400.0,15.3783,15.3847,15.3783,15.3783,19400.0
2005-11-25 11:30:00,24.28,24.29,24.28,24.28,6200.0,15.3847,15.391,15.3847,15.3847,6200.0
2005-11-25 11:35:00,24.28,24.3,24.27,24.27,18200.0,15.3847,15.3973,15.3783,15.3783,18200.0
2005-11-25 11:40:00,24.28,24.3,24.27,24.29,32200.0,15.3847,15.3973,15.3783,15.391,32200.0
2005-11-25 11:45:00,24.28,24.31,24.28,24.31,23800.0,15.3847,15.4037,15.3847,15.4037,23800.0
2005-11-25 11:50:00,24.31,24.32,24.3,24.31,9400.0,15.4037,15.41,15.3973,15.4037,9400.0
2005-11-25 11:55:00,24.31,24.31,24.3,24.3,9200.0,15.4037,15.4037,15.3973,15.3973,9200.0
2005-11-25 12:00:00,24.31,24.32,24.3,24.32,5200.0,15.4037,15.41,15.3973,15.41,5200.0
2005-11-25 12:05:00,24.32,24.32,24.3,24.3,11600.0,15.41,15.41,15.3973,15.3973,11600.0
2005-11-25 12:10:00,24.3,24.31,24.29,24.3,20600.0,15.3973,15.4037,15.391,15.3973,20600.0
2005-11-25 12:15:00,24.3,24.3,24.3,24.3,15400.0,15.3973,15.3973,15.3973,15.3973,15400.0
2005-11-25 12:20:00,24.3,24.3,24.29,24.3,6200.0,15.3973,15.3973,15.391,15.3973,6200.0
2005-11-25 12:25:00,24.29,24.3,24.29,24.3,14200.0,15.391,15.3973,15.391,15.3973,14200.0
2005-11-25 12:30:00,24.29,24.3,24.29,24.3,17600.0,15.391,15.3973,15.391,15.3973,17600.0
2005-11-25 12:35:00,24.3,24.3,24.3,24.3,17600.0,15.3973,15.3973,15.3973,15.3973,17600.0
2005-11-25 12:40:00,24.3,24.3,24.29,24.3,10000.0,15.3973,15.3973,15.391,15.3973,10000.0
2005-11-25 12:45:00,24.29,24.3,24.29,24.3,20400.0,15.391,15.3973,15.391,15.3973,20400.0
2005-11-25 12:50:00,24.3,24.3,24.27,24.28,80600.0,15.3973,15.3973,15.3783,15.3847,80600.0
2005-11-25 12:55:00,24.27,24.28,24.26,24.28,60200.0,15.3783,15.3847,15.372,15.3847,60200.0
2005-11-25 13:00:00,24.28,24.28,24.28,24.28,36800.0,15.3847,15.3847,15.3847,15.3847,36800.0
2005-11-25 13:05:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:10:00,24.28,24.28,24.28,24.28,2400.0,15.3847,15.3847,15.3847,15.3847,2400.0
2005-11-25 13:15:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:25:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:30:00,24.28,24.28,24.28,24.28,400.0,15.3847,15.3847,15.3847,15.3847,400.0
2005-11-25 13:35:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:45:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 13:55:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:05:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:10:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:15:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:25:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:35:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:45:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 14:55:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:00:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:05:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:10:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:15:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:20:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:25:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:30:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:35:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:40:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:45:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:50:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-25 15:55:00,24.28,24.28,24.28,24.28,0.0,15.3847,15.3847,15.3847,15.3847,0.0
2005-11-28 09:30:00,24.28,24.3,24.26,24.27,52800.0,15.3847,15.3973,15.372,15.3783,52800.0
2005-11-28 09:35:00,24.26,24.29,24.24,24.27,52000.0,15.372,15.391,15.3593,15.3783,52000.0
2005-11-28 09:40:00,24.27,24.28,24.18,24.25,51600.0,15.3783,15.3847,15.3213,15.3657,51600.0
2005-11-28 09:45:00,24.23,24.24,24.21,24.21,21800.0,15.353,15.3593,15.3403,15.3403,21800.0
2005-11-28 09:50:00,24.22,24.27,24.19,24.27,30000.0,15.3467,15.3783,15.3276,15.3783,30000.0
2005-11-28 09:55:00,24.27,24.27,24.24,24.25,27200.0,15.3783,15.3783,15.3593,15.3657,27200.0
2005-11-28 10:00:00,24.25,24.25,24.24,24.25,29800.0,15.3657,15.3657,15.3593,15.3657,29800.0
2005-11-28 10:05:00,24.25,24.27,24.25,24.26,11600.0,15.3657,15.3783,15.3657,15.372,11600.0
2005-11-28 10:10:00,24.27,24.27,24.25,24.25,15200.0,15.3783,15.3783,15.3657,15.3657,15200.0
2005-11-28 10:15:00,24.25,24.25,24.23,24.23,18600.0,15.3657,15.3657,15.353,15.353,18600.0
2005-11-28 10:20:00,24.23,24.25,24.23,24.25,20000.0,15.353,15.3657,15.353,15.3657,20000.0
2005-11-28 10:25:00,24.25,24.28,24.25,24.27,28400.0,15.3657,15.3847,15.3657,15.3783,28400.0
2005-11-28 10:30:00,24.27,24.27,24.26,24.27,17400.0,15.3783,15.3783,15.372,15.3783,17400.0
2005-11-28 10:35:00,24.27,24.27,24.27,24.27,53600.0,15.3783,15.3783,15.3783,15.3783,53600.0
2005-11-28 10:40:00,24.27,24.28,24.27,24.28,32000.0,15.3783,15.3847,15.3783,15.3847,32000.0
2005-11-28 10:45:00,24.28,24.3,24.27,24.27,32600.0,15.3847,15.3973,15.3783,15.3783,32600.0
2005-11-28 10:50:00,24.27,24.27,24.25,24.25,44400.0,15.3783,15.3783,15.3657,15.3657,44400.0
2005-11-28 10:55:00,24.25,24.25,24.23,24.23,58000.0,15.3657,15.3657,15.353,15.353,58000.0
2005-11-28 11:00:00,24.23,24.25,24.23,24.23,58600.0,15.353,15.3657,15.353,15.353,58600.0
2005-11-28 11:05:00,24.23,24.25,24.2,24.23,96400.0,15.353,15.3657,15.334,15.353,96400.0
2005-11-28 11:10:00,24.23,24.24,24.2,24.21,149200.0,15.353,15.3593,15.334,15.3403,149200.0
2005-11-28 11:15:00,24.2,24.21,24.16,24.18,150600.0,15.334,15.3403,15.3086,15.3213,150600.0
2005-11-28 11:20:00,24.18,24.18,24.14,24.16,32000.0,15.3213,15.3213,15.296,15.3086,32000.0
2005-11-28 11:25:00,24.16,24.18,24.16,24.16,52800.0,15.3086,15.3213,15.3086,15.3086,52800.0
2005-11-28 11:30:00,24.16,24.17,24.15,24.15,31200.0,15.3086,15.315,15.3023,15.3023,31200.0
2005-11-28 11:35:00,24.15,24.15,24.11,24.11,53000.0,15.3023,15.3023,15.277,15.277,53000.0
2005-11-28 11:40:00,24.11,24.12,24.11,24.11,23600.0,15.277,15.2833,15.277,15.277,23600.0
2005-11-28 11:45:00,24.11,24.11,24.09,24.1,43400.0,15.277,15.277,15.2643,15.2706,43400.0
2005-11-28 11:50:00,24.1,24.1,24.09,24.1,46400.0,15.2706,15.2706,15.2643,15.2706,46400.0
2005-11-28 11:55:00,24.1,24.11,24.09,24.1,42400.0,15.2706,15.277,15.2643,15.2706,42400.0
2005-11-28 12:00:00,24.11,24.14,24.11,24.14,30800.0,15.277,15.296,15.277,15.296,30800.0
2005-11-28 12:05:00,24.13,24.18,24.13,24.18,46600.0,15.2896,15.3213,15.2896,15.3213,46600.0
2005-11-28 12:10:00,24.18,24.19,24.17,24.17,30000.0,15.3213,15.3276,15.315,15.315,30000.0
2005-11-28 12:15:00,24.17,24.17,24.13,24.13,31600.0,15.315,15.315,15.2896,15.2896,31600.0
2005-11-28 12:20:00,24.13,24.15,24.13,24.15,17400.0,15.2896,15.3023,15.2896,15.3023,17400.0
2005-11-28 12:25:00,24.14,24.14,24.1,24.12,35200.0,15.296,15.296,15.2706,15.2833,35200.0
2005-11-28 12:30:00,24.12,24.14,24.12,24.13,16600.0,15.2833,15.296,15.2833,15.2896,16600.0
2005-11-28 12:35:00,24.11,24.15,24.11,24.15,24600.0,15.277,15.3023,15.277,15.3023,24600.0
2005-11-28 12:40:00,24.14,24.17,24.14,24.17,24400.0,15.296,15.315,15.296,15.315,24400.0
2005-11-28 12:45:00,24.15,24.15,24.11,24.11,19600.0,15.3023,15.3023,15.277,15.277,19600.0
2005-11-28 12:50:00,24.11,24.15,24.1,24.15,45000.0,15.277,15.3023,15.2706,15.3023,45000.0
2005-11-28 12:55:00,24.16,24.18,24.15,24.17,42800.0,15.3086,15.3213,15.3023,15.315,42800.0
2005-11-28 13:00:00,24.17,24.17,24.14,24.16,19400.0,15.315,15.315,15.296,15.3086,19400.0
2005-11-28 13:05:00,24.16,24.18,24.16,24.18,26600.0,15.3086,15.3213,15.3086,15.3213,26600.0
2005-11-28 13:10:00,24.18,24.2,24.18,24.2,14600.0,15.3213,15.334,15.3213,15.334,14600.0
2005-11-28 13:15:00,24.18,24.19,24.16,24.16,23600.0,15.3213,15.3276,15.3086,15.3086,23600.0
2005-11-28 13:20:00,24.18,24.18,24.15,24.16,19200.0,15.3213,15.3213,15.3023,15.3086,19200.0
2005-11-28 13:25:00,24.15,24.17,24.14,24.17,35600.0,15.3023,15.315,15.296,15.315,35600.0
2005-11-28 13:30:00,24.17,24.18,24.16,24.18,16000.0,15.315,15.3213,15.3086,15.3213,16000.0
2005-11-28 13:35:00,24.18,24.18,24.14,24.14,19200.0,15.3213,15.3213,15.296,15.296,19200.0
2005-11-28 13:40:00,24.15,24.16,24.13,24.16,22600.0,15.3023,15.3086,15.2896,15.3086,22600.0
2005-11-28 13:45:00,24.15,24.16,24.14,24.14,17800.0,15.3023,15.3086,15.296,15.296,17800.0
2005-11-28 13:50:00,24.14,24.15,24.13,24.14,20400.0,15.296,15.3023,15.2896,15.296,20400.0
2005-11-28 13:55:00,24.14,24.14,24.11,24.11,33200.0,15.296,15.296,15.277,15.277,33200.0
2005-11-28 14:00:00,24.11,24.11,24.1,24.11,20200.0,15.277,15.277,15.2706,15.277,20200.0
2005-11-28 14:05:00,24.1,24.1,24.08,24.09,26400.0,15.2706,15.2706,15.2579,15.2643,26400.0
2005-11-28 14:10:00,24.09,24.1,24.08,24.1,28600.0,15.2643,15.2706,15.2579,15.2706,28600.0
2005-11-28 14:15:00,24.09,24.09,24.05,24.06,41600.0,15.2643,15.2643,15.2389,15.2453,41600.0
2005-11-28 14:20:00,24.06,24.06,24.03,24.03,34000.0,15.2453,15.2453,15.2263,15.2263,34000.0
2005-11-28 14:25:00,24.03,24.06,24.03,24.05,42800.0,15.2263,15.2453,15.2263,15.2389,42800.0
2005-11-28 14:30:00,24.04,24.06,24.04,24.05,44600.0,15.2326,15.2453,15.2326,15.2389,44600.0
2005-11-28 14:35:00,24.05,24.05,24.02,24.03,38000.0,15.2389,15.2389,15.2199,15.2263,38000.0
2005-11-28 14:40:00,24.03,24.05,24.02,24.03,46800.0,15.2263,15.2389,15.2199,15.2263,46800.0
2005-11-28 14:45:00,24.03,24.03,24.0,24.0,34400.0,15.2263,15.2263,15.2073,15.2073,34400.0
2005-11-28 14:50:00,24.01,24.02,24.0,24.0,45800.0,15.2136,15.2199,15.2073,15.2073,45800.0
2005-11-28 14:55:00,24.01,24.04,24.0,24.03,50200.0,15.2136,15.2326,15.2073,15.2263,50200.0
2005-11-28 15:00:00,24.03,24.04,24.02,24.03,30200.0,15.2263,15.2326,15.2199,15.2263,30200.0
2005-11-28 15:05:00,24.02,24.02,24.0,24.01,48600.0,15.2199,15.2199,15.2073,15.2136,48600.0
2005-11-28 15:10:00,24.02,24.02,23.97,23.98,46600.0,15.2199,15.2199,15.1882,15.1946,46600.0
2005-11-28 15:15:00,23.97,23.99,23.92,23.93,56800.0,15.1882,15.2009,15.1566,15.1629,56800.0
2005-11-28 15:20:00,23.93,23.96,23.93,23.95,55600.0,15.1629,15.1819,15.1629,15.1756,55600.0
2005-11-28 15:25:00,23.95,23.97,23.95,23.96,54200.0,15.1756,15.1882,15.1756,15.1819,54200.0
2005-11-28 15:30:00,23.96,23.96,23.93,23.96,90200.0,15.1819,15.1819,15.1629,15.1819,90200.0
2005-11-28 15:35:00,23.96,23.98,23.93,23.94,62800.0,15.1819,15.1946,15.1629,15.1692,62800.0
2005-11-28 15:40:00,23.93,23.96,23.9,23.96,79400.0,15.1629,15.1819,15.1439,15.1819,79400.0
2005-11-28 15:45:00,23.96,23.97,23.92,23.93,42200.0,15.1819,15.1882,15.1566,15.1629,42200.0
2005-11-28 15:50:00,23.93,23.93,23.9,23.92,144200.0,15.1629,15.1629,15.1439,15.1566,144200.0
2005-11-28 15:55:00,23.92,23.93,23.91,23.93,114400.0,15.1566,15.1629,15.1502,15.1629,114400.0
2005-11-29 09:30:00,24.09,24.15,24.09,24.14,102000.0,15.2643,15.3023,15.2643,15.296,102000.0
2005-11-29 09:35:00,24.16,24.17,24.15,24.15,17800.0,15.3086,15.315,15.3023,15.3023,17800.0
2005-11-29 09:40:00,24.13,24.2,24.13,24.15,71000.0,15.2896,15.334,15.2896,15.3023,71000.0
2005-11-29 09:45:00,24.16,24.17,24.13,24.13,31600.0,15.3086,15.315,15.2896,15.2896,31600.0
2005-11-29 09:50:00,24.14,24.21,24.11,24.18,59600.0,15.296,15.3403,15.277,15.3213,59600.0
2005-11-29 09:55:00,24.16,24.3,24.16,24.3,100200.0,15.3086,15.3973,15.3086,15.3973,100200.0
2005-11-29 10:00:00,24.3,24.33,24.24,24.25,109800.0,15.3973,15.4164,15.3593,15.3657,109800.0
2005-11-29 10:05:00,24.24,24.24,24.18,24.2,8200.0,15.3593,15.3593,15.3213,15.334,8200.0
2005-11-29 10:10:00,24.2,24.25,24.19,24.25,73400.0,15.334,15.3657,15.3276,15.3657,73400.0
2005-11-29 10:15:00,24.25,24.27,24.24,24.26,25800.0,15.3657,15.3783,15.3593,15.372,25800.0
2005-11-29 10:20:00,24.26,24.29,24.25,24.27,46200.0,15.372,15.391,15.3657,15.3783,46200.0
2005-11-29 10:25:00,24.28,24.29,24.28,24.29,14200.0,15.3847,15.391,15.3847,15.391,14200.0
2005-11-29 10:30:00,24.29,24.3,24.29,24.29,27200.0,15.391,15.3973,15.391,15.391,27200.0
2005-11-29 10:35:00,24.29,24.29,24.27,24.27,45200.0,15.391,15.391,15.3783,15.3783,45200.0
2005-11-29 10:40:00,24.28,24.28,24.25,24.25,21800.0,15.3847,15.3847,15.3657,15.3657,21800.0
2005-11-29 10:45:00,24.25,24.26,24.25,24.25,12000.0,15.3657,15.372,15.3657,15.3657,12000.0
2005-11-29 10:50:00,24.25,24.28,24.24,24.25,34400.0,15.3657,15.3847,15.3593,15.3657,34400.0
2005-11-29 10:55:00,24.25,24.27,24.25,24.26,20800.0,15.3657,15.3783,15.3657,15.372,20800.0
2005-11-29 11:00:00,24.25,24.29,24.25,24.28,32400.0,15.3657,15.391,15.3657,15.3847,32400.0
2005-11-29 11:05:00,24.27,24.28,24.25,24.26,13400.0,15.3783,15.3847,15.3657,15.372,13400.0
2005-11-29 11:10:00,24.26,24.28,24.26,24.28,16000.0,15.372,15.3847,15.372,15.3847,16000.0
2005-11-29 11:15:00,24.27,24.28,24.26,24.27,55400.0,15.3783,15.3847,15.372,15.3783,55400.0
2005-11-29 11:20:00,24.27,24.28,24.25,24.26,176200.0,15.3783,15.3847,15.3657,15.372,176200.0
2005-11-29 11:25:00,24.29,24.34,24.29,24.33,110600.0,15.391,15.4227,15.391,15.4164,110600.0
2005-11-29 11:30:00,24.34,24.34,24.32,24.33,32200.0,15.4227,15.4227,15.41,15.4164,32200.0
2005-11-29 11:35:00,24.34,24.36,24.34,24.35,20400.0,15.4227,15.4354,15.4227,15.429,20400.0
2005-11-29 11:40:00,24.35,24.36,24.34,24.35,33200.0,15.429,15.4354,15.4227,15.429,33200.0
2005-11-29 11:45:00,24.35,24.35,24.33,24.34,24000.0,15.429,15.429,15.4164,15.4227,24000.0
2005-11-29 11:50:00,24.35,24.36,24.34,24.35,50800.0,15.429,15.4354,15.4227,15.429,50800.0
2005-11-29 11:55:00,24.35,24.35,24.34,24.35,16200.0,15.429,15.429,15.4227,15.429,16200.0
2005-11-29 12:00:00,24.34,24.35,24.34,24.35,32000.0,15.4227,15.429,15.4227,15.429,32000.0
2005-11-29 12:05:00,24.34,24.36,24.34,24.35,13200.0,15.4227,15.4354,15.4227,15.429,13200.0
2005-11-29 12:10:00,24.35,24.35,24.35,24.35,13000.0,15.429,15.429,15.429,15.429,13000.0
2005-11-29 12:15:00,24.35,24.35,24.34,24.35,8000.0,15.429,15.429,15.4227,15.429,8000.0
2005-11-29 12:20:00,24.35,24.36,24.34,24.35,26600.0,15.429,15.4354,15.4227,15.429,26600.0
2005-11-29 12:25:00,24.34,24.36,24.34,24.34,16800.0,15.4227,15.4354,15.4227,15.4227,16800.0
2005-11-29 12:30:00,24.34,24.34,24.32,24.33,15400.0,15.4227,15.4227,15.41,15.4164,15400.0
2005-11-29 12:35:00,24.32,24.34,24.32,24.33,13800.0,15.41,15.4227,15.41,15.4164,13800.0
2005-11-29 12:40:00,24.33,24.34,24.33,24.34,22200.0,15.4164,15.4227,15.4164,15.4227,22200.0
2005-11-29 12:45:00,24.34,24.36,24.34,24.35,24400.0,15.4227,15.4354,15.4227,15.429,24400.0
2005-11-29 12:50:00,24.35,24.35,24.34,24.34,13400.0,15.429,15.429,15.4227,15.4227,13400.0
2005-11-29 12:55:00,24.34,24.36,24.33,24.36,30800.0,15.4227,15.4354,15.4164,15.4354,30800.0
2005-11-29 13:00:00,24.36,24.36,24.35,24.36,53200.0,15.4354,15.4354,15.429,15.4354,53200.0
2005-11-29 13:05:00,24.36,24.36,24.35,24.35,45200.0,15.4354,15.4354,15.429,15.429,45200.0
2005-11-29 13:10:00,24.35,24.36,24.35,24.35,9400.0,15.429,15.4354,15.429,15.429,9400.0
2005-11-29 13:15:00,24.35,24.36,24.35,24.36,15400.0,15.429,15.4354,15.429,15.4354,15400.0
2005-11-29 13:20:00,24.36,24.36,24.34,24.35,12400.0,15.4354,15.4354,15.4227,15.429,12400.0
2005-11-29 13:25:00,24.35,24.35,24.34,24.34,12600.0,15.429,15.429,15.4227,15.4227,12600.0
2005-11-29 13:30:00,24.34,24.35,24.34,24.35,14800.0,15.4227,15.429,15.4227,15.429,14800.0
2005-11-29 13:35:00,24.35,24.36,24.33,24.36,36200.0,15.429,15.4354,15.4164,15.4354,36200.0
2005-11-29 13:40:00,24.36,24.36,24.33,24.34,8800.0,15.4354,15.4354,15.4164,15.4227,8800.0
2005-11-29 13:45:00,24.34,24.34,24.32,24.32,6000.0,15.4227,15.4227,15.41,15.41,6000.0
2005-11-29 13:50:00,24.31,24.32,24.29,24.32,23200.0,15.4037,15.41,15.391,15.41,23200.0
2005-11-29 13:55:00,24.32,24.33,24.31,24.32,27000.0,15.41,15.4164,15.4037,15.41,27000.0
2005-11-29 14:00:00,24.32,24.33,24.32,24.33,26400.0,15.41,15.4164,15.41,15.4164,26400.0
2005-11-29 14:05:00,24.33,24.34,24.33,24.34,25600.0,15.4164,15.4227,15.4164,15.4227,25600.0
2005-11-29 14:10:00,24.34,24.34,24.33,24.34,22800.0,15.4227,15.4227,15.4164,15.4227,22800.0
2005-11-29 14:15:00,24.34,24.34,24.33,24.34,12600.0,15.4227,15.4227,15.4164,15.4227,12600.0
2005-11-29 14:20:00,24.33,24.33,24.29,24.3,21200.0,15.4164,15.4164,15.391,15.3973,21200.0
2005-11-29 14:25:00,24.3,24.31,24.3,24.31,5800.0,15.3973,15.4037,15.3973,15.4037,5800.0
2005-11-29 14:30:00,24.31,24.34,24.31,24.34,19400.0,15.4037,15.4227,15.4037,15.4227,19400.0
2005-11-29 14:35:00,24.34,24.35,24.33,24.34,12800.0,15.4227,15.429,15.4164,15.4227,12800.0
2005-11-29 14:40:00,24.34,24.35,24.33,24.34,17800.0,15.4227,15.429,15.4164,15.4227,17800.0
2005-11-29 14:45:00,24.34,24.38,24.34,24.35,51400.0,15.4227,15.448,15.4227,15.429,51400.0
2005-11-29 14:50:00,24.36,24.37,24.35,24.35,22400.0,15.4354,15.4417,15.429,15.429,22400.0
2005-11-29 14:55:00,24.35,24.36,24.35,24.35,9000.0,15.429,15.4354,15.429,15.429,9000.0
2005-11-29 15:00:00,24.35,24.36,24.34,24.34,18400.0,15.429,15.4354,15.4227,15.4227,18400.0
2005-11-29 15:05:00,24.34,24.35,24.32,24.35,32000.0,15.4227,15.429,15.41,15.429,32000.0
2005-11-29 15:10:00,24.35,24.36,24.34,24.34,32200.0,15.429,15.4354,15.4227,15.4227,32200.0
2005-11-29 15:15:00,24.33,24.35,24.33,24.34,38400.0,15.4164,15.429,15.4164,15.4227,38400.0
2005-11-29 15:20:00,24.34,24.34,24.32,24.32,18600.0,15.4227,15.4227,15.41,15.41,18600.0
2005-11-29 15:25:00,24.33,24.35,24.33,24.35,47200.0,15.4164,15.429,15.4164,15.429,47200.0
2005-11-29 15:30:00,24.35,24.35,24.31,24.31,46200.0,15.429,15.429,15.4037,15.4037,46200.0
2005-11-29 15:35:00,24.31,24.31,24.27,24.28,55400.0,15.4037,15.4037,15.3783,15.3847,55400.0
2005-11-29 15:40:00,24.29,24.3,24.29,24.29,47200.0,15.391,15.3973,15.391,15.391,47200.0
2005-11-29 15:45:00,24.29,24.29,24.29,24.29,33600.0,15.391,15.391,15.391,15.391,33600.0
2005-11-29 15:50:00,24.29,24.3,24.28,24.29,65000.0,15.391,15.3973,15.3847,15.391,65000.0
2005-11-29 15:55:00,24.29,24.3,24.28,24.28,56600.0,15.391,15.3973,15.3847,15.3847,56600.0
2005-11-30 09:30:00,24.33,24.33,24.3,24.31,45400.0,15.4164,15.4164,15.3973,15.4037,45400.0
2005-11-30 09:35:00,24.29,24.3,24.24,24.24,7600.0,15.391,15.3973,15.3593,15.3593,7600.0
2005-11-30 09:40:00,24.23,24.24,24.23,24.23,14600.0,15.353,15.3593,15.353,15.353,14600.0
2005-11-30 09:45:00,24.23,24.24,24.2,24.21,26000.0,15.353,15.3593,15.334,15.3403,26000.0
2005-11-30 09:50:00,24.2,24.21,24.2,24.21,23000.0,15.334,15.3403,15.334,15.3403,23000.0
2005-11-30 09:55:00,24.21,24.21,24.19,24.2,33800.0,15.3403,15.3403,15.3276,15.334,33800.0
2005-11-30 10:00:00,24.2,24.2,24.16,24.17,21800.0,15.334,15.334,15.3086,15.315,21800.0
2005-11-30 10:05:00,24.16,24.17,24.14,24.14,42800.0,15.3086,15.315,15.296,15.296,42800.0
2005-11-30 10:10:00,24.14,24.14,24.11,24.11,44600.0,15.296,15.296,15.277,15.277,44600.0
2005-11-30 10:15:00,24.11,24.12,24.11,24.12,22600.0,15.277,15.2833,15.277,15.2833,22600.0
2005-11-30 10:20:00,24.12,24.18,24.12,24.18,67600.0,15.2833,15.3213,15.2833,15.3213,67600.0
2005-11-30 10:25:00,24.18,24.22,24.18,24.18,32400.0,15.3213,15.3467,15.3213,15.3213,32400.0
2005-11-30 10:30:00,24.17,24.22,24.14,24.18,26600.0,15.315,15.3467,15.296,15.3213,26600.0
2005-11-30 10:35:00,24.19,24.23,24.18,24.21,75000.0,15.3276,15.353,15.3213,15.3403,75000.0
2005-11-30 10:40:00,24.21,24.22,24.19,24.2,52000.0,15.3403,15.3467,15.3276,15.334,52000.0
2005-11-30 10:45:00,24.2,24.2,24.18,24.18,15400.0,15.334,15.334,15.3213,15.3213,15400.0
2005-11-30 10:50:00,24.16,24.18,24.15,24.15,41000.0,15.3086,15.3213,15.3023,15.3023,41000.0
2005-11-30 10:55:00,24.16,24.16,24.14,24.15,16000.0,15.3086,15.3086,15.296,15.3023,16000.0
2005-11-30 11:00:00,24.15,24.16,24.15,24.15,11800.0,15.3023,15.3086,15.3023,15.3023,11800.0
2005-11-30 11:05:00,24.15,24.18,24.15,24.18,24800.0,15.3023,15.3213,15.3023,15.3213,24800.0
2005-11-30 11:10:00,24.18,24.18,24.16,24.17,8200.0,15.3213,15.3213,15.3086,15.315,8200.0
2005-11-30 11:15:00,24.16,24.17,24.13,24.14,11600.0,15.3086,15.315,15.2896,15.296,11600.0
2005-11-30 11:20:00,24.14,24.14,24.08,24.12,37600.0,15.296,15.296,15.2579,15.2833,37600.0
2005-11-30 11:25:00,24.13,24.14,24.13,24.14,13200.0,15.2896,15.296,15.2896,15.296,13200.0
2005-11-30 11:30:00,24.14,24.17,24.13,24.13,42200.0,15.296,15.315,15.2896,15.2896,42200.0
2005-11-30 11:35:00,24.13,24.17,24.13,24.17,18800.0,15.2896,15.315,15.2896,15.315,18800.0
2005-11-30 11:40:00,24.17,24.18,24.16,24.17,17000.0,15.315,15.3213,15.3086,15.315,17000.0
2005-11-30 11:45:00,24.17,24.17,24.15,24.17,32200.0,15.315,15.315,15.3023,15.315,32200.0
2005-11-30 11:50:00,24.17,24.17,24.14,24.15,22400.0,15.315,15.315,15.296,15.3023,22400.0
2005-11-30 11:55:00,24.15,24.16,24.15,24.16,8200.0,15.3023,15.3086,15.3023,15.3086,8200.0
2005-11-30 12:00:00,24.17,24.18,24.16,24.18,23000.0,15.315,15.3213,15.3086,15.3213,23000.0
2005-11-30 12:05:00,24.17,24.18,24.16,24.18,18800.0,15.315,15.3213,15.3086,15.3213,18800.0
2005-11-30 12:10:00,24.18,24.2,24.18,24.2,21800.0,15.3213,15.334,15.3213,15.334,21800.0
2005-11-30 12:15:00,24.2,24.21,24.16,24.18,48400.0,15.334,15.3403,15.3086,15.3213,48400.0
2005-11-30 12:20:00,24.18,24.21,24.18,24.21,49000.0,15.3213,15.3403,15.3213,15.3403,49000.0
2005-11-30 12:25:00,24.22,24.24,24.21,24.23,39800.0,15.3467,15.3593,15.3403,15.353,39800.0
2005-11-30 12:30:00,24.23,24.23,24.2,24.23,38000.0,15.353,15.353,15.334,15.353,38000.0
2005-11-30 12:35:00,24.23,24.24,24.21,24.21,11200.0,15.353,15.3593,15.3403,15.3403,11200.0
2005-11-30 12:40:00,24.21,24.21,24.18,24.18,31600.0,15.3403,15.3403,15.3213,15.3213,31600.0
2005-11-30 12:45:00,24.18,24.2,24.18,24.2,72400.0,15.3213,15.334,15.3213,15.334,72400.0
2005-11-30 12:50:00,24.2,24.2,24.18,24.18,64800.0,15.334,15.334,15.3213,15.3213,64800.0
2005-11-30 12:55:00,24.18,24.19,24.18,24.18,30400.0,15.3213,15.3276,15.3213,15.3213,30400.0
2005-11-30 13:00:00,24.18,24.18,24.17,24.18,37800.0,15.3213,15.3213,15.315,15.3213,37800.0
2005-11-30 13:05:00,24.18,24.18,24.18,24.18,23200.0,15.3213,15.3213,15.3213,15.3213,23200.0
2005-11-30 13:10:00,24.18,24.2,24.18,24.18,15200.0,15.3213,15.334,15.3213,15.3213,15200.0
2005-11-30 13:15:00,24.18,24.18,24.17,24.18,38400.0,15.3213,15.3213,15.315,15.3213,38400.0
2005-11-30 13:20:00,24.18,24.18,24.16,24.16,14800.0,15.3213,15.3213,15.3086,15.3086,14800.0
2005-11-30 13:25:00,24.16,24.18,24.16,24.18,18400.0,15.3086,15.3213,15.3086,15.3213,18400.0
2005-11-30 13:30:00,24.18,24.18,24.17,24.18,13600.0,15.3213,15.3213,15.315,15.3213,13600.0
2005-11-30 13:35:00,24.18,24.18,24.17,24.18,26800.0,15.3213,15.3213,15.315,15.3213,26800.0
2005-11-30 13:40:00,24.18,24.18,24.16,24.16,11000.0,15.3213,15.3213,15.3086,15.3086,11000.0
2005-11-30 13:45:00,24.16,24.17,24.16,24.17,11800.0,15.3086,15.315,15.3086,15.315,11800.0
2005-11-30 13:50:00,24.16,24.18,24.15,24.15,21200.0,15.3086,15.3213,15.3023,15.3023,21200.0
2005-11-30 13:55:00,24.16,24.17,24.15,24.15,27000.0,15.3086,15.315,15.3023,15.3023,27000.0
2005-11-30 14:00:00,24.16,24.2,24.15,24.19,39400.0,15.3086,15.334,15.3023,15.3276,39400.0
2005-11-30 14:05:00,24.18,24.22,24.17,24.18,28800.0,15.3213,15.3467,15.315,15.3213,28800.0
2005-11-30 14:10:00,24.18,24.21,24.16,24.18,39200.0,15.3213,15.3403,15.3086,15.3213,39200.0
2005-11-30 14:15:00,24.18,24.18,24.16,24.16,18800.0,15.3213,15.3213,15.3086,15.3086,18800.0
2005-11-30 14:20:00,24.16,24.17,24.15,24.17,28800.0,15.3086,15.315,15.3023,15.315,28800.0
2005-11-30 14:25:00,24.16,24.18,24.16,24.16,20000.0,15.3086,15.3213,15.3086,15.3086,20000.0
2005-11-30 14:30:00,24.15,24.16,24.09,24.1,36000.0,15.3023,15.3086,15.2643,15.2706,36000.0
2005-11-30 14:35:00,24.1,24.14,24.09,24.11,48800.0,15.2706,15.296,15.2643,15.277,48800.0
2005-11-30 14:40:00,24.12,24.13,24.09,24.09,22400.0,15.2833,15.2896,15.2643,15.2643,22400.0
2005-11-30 14:45:00,24.09,24.11,24.08,24.1,50800.0,15.2643,15.277,15.2579,15.2706,50800.0
2005-11-30 14:50:00,24.1,24.1,24.07,24.07,25800.0,15.2706,15.2706,15.2516,15.2516,25800.0
2005-11-30 14:55:00,24.07,24.09,24.07,24.08,21000.0,15.2516,15.2643,15.2516,15.2579,21000.0
2005-11-30 15:00:00,24.08,24.11,24.08,24.1,68800.0,15.2579,15.277,15.2579,15.2706,68800.0
2005-11-30 15:05:00,24.1,24.11,24.09,24.09,34200.0,15.2706,15.277,15.2643,15.2643,34200.0
2005-11-30 15:10:00,24.1,24.1,24.04,24.04,50400.0,15.2706,15.2706,15.2326,15.2326,50400.0
2005-11-30 15:15:00,24.04,24.08,24.03,24.07,24400.0,15.2326,15.2579,15.2263,15.2516,24400.0
2005-11-30 15:20:00,24.07,24.08,24.06,24.07,22000.0,15.2516,15.2579,15.2453,15.2516,22000.0
2005-11-30 15:25:00,24.07,24.07,24.06,24.06,35200.0,15.2516,15.2516,15.2453,15.2453,35200.0
2005-11-30 15:30:00,24.06,24.07,24.05,24.06,34000.0,15.2453,15.2516,15.2389,15.2453,34000.0
2005-11-30 15:35:00,24.06,24.07,24.04,24.05,21400.0,15.2453,15.2516,15.2326,15.2389,21400.0
2005-11-30 15:40:00,24.04,24.06,24.04,24.05,24600.0,15.2326,15.2453,15.2326,15.2389,24600.0
2005-11-30 15:45:00,24.05,24.06,24.05,24.05,48200.0,15.2389,15.2453,15.2389,15.2389,48200.0
2005-11-30 15:50:00,24.05,24.06,24.0,24.01,52800.0,15.2389,15.2453,15.2073,15.2136,52800.0
2005-11-30 15:55:00,24.0,24.02,23.98,23.99,216600.0,15.2073,15.2199,15.1946,15.2009,216600.0
2005-12-01 09:30:00,24.08,24.09,24.07,24.08,50400.0,15.2579,15.2643,15.2516,15.2579,50400.0
2005-12-01 09:35:00,24.11,24.11,24.01,24.05,20800.0,15.277,15.277,15.2136,15.2389,20800.0
2005-12-01 09:40:00,24.03,24.03,24.0,24.01,19600.0,15.2263,15.2263,15.2073,15.2136,19600.0
2005-12-01 09:45:00,24.01,24.05,24.0,24.03,81600.0,15.2136,15.2389,15.2073,15.2263,81600.0
2005-12-01 09:50:00,24.03,24.06,24.03,24.05,36200.0,15.2263,15.2453,15.2263,15.2389,36200.0
2005-12-01 09:55:00,24.05,24.06,24.03,24.04,36200.0,15.2389,15.2453,15.2263,15.2326,36200.0
2005-12-01 10:00:00,24.05,24.08,24.02,24.02,33400.0,15.2389,15.2579,15.2199,15.2199,33400.0
2005-12-01 10:05:00,24.02,24.02,23.99,24.0,19800.0,15.2199,15.2199,15.2009,15.2073,19800.0
2005-12-01 10:10:00,24.0,24.01,24.0,24.0,19200.0,15.2073,15.2136,15.2073,15.2073,19200.0
2005-12-01 10:15:00,24.01,24.02,24.0,24.0,27800.0,15.2136,15.2199,15.2073,15.2073,27800.0
2005-12-01 10:20:00,24.0,24.01,23.97,23.99,19400.0,15.2073,15.2136,15.1882,15.2009,19400.0
2005-12-01 10:25:00,23.98,24.0,23.98,24.0,19600.0,15.1946,15.2073,15.1946,15.2073,19600.0
2005-12-01 10:30:00,24.01,24.02,24.0,24.02,17400.0,15.2136,15.2199,15.2073,15.2199,17400.0
2005-12-01 10:35:00,24.0,24.01,23.99,24.01,20800.0,15.2073,15.2136,15.2009,15.2136,20800.0
2005-12-01 10:40:00,24.01,24.01,23.99,24.0,28800.0,15.2136,15.2136,15.2009,15.2073,28800.0
2005-12-01 10:45:00,24.0,24.04,24.0,24.04,24200.0,15.2073,15.2326,15.2073,15.2326,24200.0
2005-12-01 10:50:00,24.04,24.06,24.04,24.06,25400.0,15.2326,15.2453,15.2326,15.2453,25400.0
2005-12-01 10:55:00,24.06,24.07,24.06,24.06,19200.0,15.2453,15.2516,15.2453,15.2453,19200.0
2005-12-01 11:00:00,24.06,24.09,24.06,24.09,24000.0,15.2453,15.2643,15.2453,15.2643,24000.0
2005-12-01 11:05:00,24.09,24.11,24.09,24.09,48400.0,15.2643,15.277,15.2643,15.2643,48400.0
2005-12-01 11:10:00,24.09,24.1,24.07,24.1,30400.0,15.2643,15.2706,15.2516,15.2706,30400.0
2005-12-01 11:15:00,24.1,24.11,24.09,24.11,34800.0,15.2706,15.277,15.2643,15.277,34800.0
2005-12-01 11:20:00,24.1,24.11,24.1,24.11,12600.0,15.2706,15.277,15.2706,15.277,12600.0
2005-12-01 11:25:00,24.11,24.11,24.11,24.11,12600.0,15.277,15.277,15.277,15.277,12600.0
2005-12-01 11:30:00,24.11,24.13,24.11,24.13,29000.0,15.277,15.2896,15.277,15.2896,29000.0
2005-12-01 11:35:00,24.13,24.25,24.12,24.17,99800.0,15.2896,15.3657,15.2833,15.315,99800.0
2005-12-01 11:40:00,24.17,24.17,24.14,24.14,15400.0,15.315,15.315,15.296,15.296,15400.0
2005-12-01 11:45:00,24.15,24.15,24.14,24.14,26000.0,15.3023,15.3023,15.296,15.296,26000.0
2005-12-01 11:50:00,24.15,24.15,24.13,24.14,36800.0,15.3023,15.3023,15.2896,15.296,36800.0
2005-12-01 11:55:00,24.14,24.14,24.13,24.13,14000.0,15.296,15.296,15.2896,15.2896,14000.0
2005-12-01 12:00:00,24.13,24.15,24.12,24.15,23200.0,15.2896,15.3023,15.2833,15.3023,23200.0
2005-12-01 12:05:00,24.15,24.16,24.15,24.16,17800.0,15.3023,15.3086,15.3023,15.3086,17800.0
2005-12-01 12:10:00,24.16,24.16,24.15,24.15,13600.0,15.3086,15.3086,15.3023,15.3023,13600.0
2005-12-01 12:15:00,24.15,24.16,24.14,24.14,18800.0,15.3023,15.3086,15.296,15.296,18800.0
2005-12-01 12:20:00,24.15,24.16,24.15,24.15,25400.0,15.3023,15.3086,15.3023,15.3023,25400.0
2005-12-01 12:25:00,24.15,24.15,24.15,24.15,7800.0,15.3023,15.3023,15.3023,15.3023,7800.0
2005-12-01 12:30:00,24.15,24.16,24.14,24.16,22000.0,15.3023,15.3086,15.296,15.3086,22000.0
2005-12-01 12:35:00,24.15,24.17,24.15,24.17,13400.0,15.3023,15.315,15.3023,15.315,13400.0
2005-12-01 12:40:00,24.16,24.16,24.15,24.15,8400.0,15.3086,15.3086,15.3023,15.3023,8400.0
2005-12-01 12:45:00,24.15,24.16,24.15,24.16,28400.0,15.3023,15.3086,15.3023,15.3086,28400.0
2005-12-01 12:50:00,24.16,24.18,24.16,24.18,28600.0,15.3086,15.3213,15.3086,15.3213,28600.0
2005-12-01 12:55:00,24.18,24.19,24.16,24.16,18400.0,15.3213,15.3276,15.3086,15.3086,18400.0
2005-12-01 13:00:00,24.17,24.17,24.16,24.17,14200.0,15.315,15.315,15.3086,15.315,14200.0
2005-12-01 13:05:00,24.17,24.17,24.16,24.17,6400.0,15.315,15.315,15.3086,15.315,6400.0
2005-12-01 13:10:00,24.17,24.18,24.17,24.17,23000.0,15.315,15.3213,15.315,15.315,23000.0
2005-12-01 13:15:00,24.17,24.17,24.15,24.15,17200.0,15.315,15.315,15.3023,15.3023,17200.0
2005-12-01 13:20:00,24.14,24.15,24.14,24.15,18200.0,15.296,15.3023,15.296,15.3023,18200.0
2005-12-01 13:25:00,24.14,24.17,24.14,24.16,44800.0,15.296,15.315,15.296,15.3086,44800.0
2005-12-01 13:30:00,24.15,24.17,24.15,24.17,29600.0,15.3023,15.315,15.3023,15.315,29600.0
2005-12-01 13:35:00,24.17,24.17,24.16,24.16,20000.0,15.315,15.315,15.3086,15.3086,20000.0
2005-12-01 13:40:00,24.17,24.17,24.14,24.14,12600.0,15.315,15.315,15.296,15.296,12600.0
2005-12-01 13:45:00,24.14,24.15,24.13,24.14,28200.0,15.296,15.3023,15.2896,15.296,28200.0
2005-12-01 13:50:00,24.15,24.15,24.13,24.13,20600.0,15.3023,15.3023,15.2896,15.2896,20600.0
2005-12-01 13:55:00,24.13,24.13,24.1,24.11,14000.0,15.2896,15.2896,15.2706,15.277,14000.0
2005-12-01 14:00:00,24.11,24.14,24.11,24.14,11000.0,15.277,15.296,15.277,15.296,11000.0
2005-12-01 14:05:00,24.14,24.14,24.13,24.14,12800.0,15.296,15.296,15.2896,15.296,12800.0
2005-12-01 14:10:00,24.13,24.13,24.1,24.1,17600.0,15.2896,15.2896,15.2706,15.2706,17600.0
2005-12-01 14:15:00,24.1,24.12,24.1,24.11,13600.0,15.2706,15.2833,15.2706,15.277,13600.0
2005-12-01 14:20:00,24.11,24.15,24.1,24.11,39400.0,15.277,15.3023,15.2706,15.277,39400.0
2005-12-01 14:25:00,24.11,24.11,24.11,24.11,23000.0,15.277,15.277,15.277,15.277,23000.0
2005-12-01 14:30:00,24.11,24.11,24.11,24.11,29000.0,15.277,15.277,15.277,15.277,29000.0
2005-12-01 14:35:00,24.11,24.11,24.11,24.11,27600.0,15.277,15.277,15.277,15.277,27600.0
2005-12-01 14:40:00,24.11,24.12,24.11,24.12,29200.0,15.277,15.2833,15.277,15.2833,29200.0
2005-12-01 14:45:00,24.12,24.12,24.1,24.11,14800.0,15.2833,15.2833,15.2706,15.277,14800.0
2005-12-01 14:50:00,24.11,24.11,24.11,24.11,18000.0,15.277,15.277,15.277,15.277,18000.0
2005-12-01 14:55:00,24.11,24.11,24.1,24.11,18800.0,15.277,15.277,15.2706,15.277,18800.0
2005-12-01 15:00:00,24.11,24.13,24.11,24.13,23600.0,15.277,15.2896,15.277,15.2896,23600.0
2005-12-01 15:05:00,24.13,24.13,24.11,24.11,14800.0,15.2896,15.2896,15.277,15.277,14800.0
2005-12-01 15:10:00,24.11,24.11,24.1,24.11,8400.0,15.277,15.277,15.2706,15.277,8400.0
2005-12-01 15:15:00,24.1,24.11,24.09,24.09,21600.0,15.2706,15.277,15.2643,15.2643,21600.0
2005-12-01 15:20:00,24.09,24.1,24.08,24.1,32800.0,15.2643,15.2706,15.2579,15.2706,32800.0
2005-12-01 15:25:00,24.09,24.1,24.09,24.09,16200.0,15.2643,15.2706,15.2643,15.2643,16200.0
2005-12-01 15:30:00,24.09,24.11,24.09,24.11,33000.0,15.2643,15.277,15.2643,15.277,33000.0
2005-12-01 15:35:00,24.11,24.11,24.09,24.1,22400.0,15.277,15.277,15.2643,15.2706,22400.0
2005-12-01 15:40:00,24.09,24.13,24.08,24.09,44000.0,15.2643,15.2896,15.2579,15.2643,44000.0
2005-12-01 15:45:00,24.09,24.09,24.09,24.09,30000.0,15.2643,15.2643,15.2643,15.2643,30000.0
2005-12-01 15:50:00,24.09,24.11,24.09,24.1,69600.0,15.2643,15.277,15.2643,15.2706,69600.0
2005-12-01 15:55:00,24.1,24.1,24.09,24.09,45000.0,15.2706,15.2706,15.2643,15.2643,45000.0
2005-12-02 09:30:00,24.1,24.1,24.07,24.09,43400.0,15.2706,15.2706,15.2516,15.2643,43400.0
2005-12-02 09:35:00,24.08,24.16,24.04,24.04,25000.0,15.2579,15.3086,15.2326,15.2326,25000.0
2005-12-02 09:40:00,24.04,24.06,24.01,24.03,39200.0,15.2326,15.2453,15.2136,15.2263,39200.0
2005-12-02 09:45:00,24.04,24.06,24.04,24.05,21400.0,15.2326,15.2453,15.2326,15.2389,21400.0
2005-12-02 09:50:00,24.06,24.06,24.02,24.02,16800.0,15.2453,15.2453,15.2199,15.2199,16800.0
2005-12-02 09:55:00,24.01,24.03,24.01,24.02,9600.0,15.2136,15.2263,15.2136,15.2199,9600.0
2005-12-02 10:00:00,24.03,24.06,24.02,24.03,44600.0,15.2263,15.2453,15.2199,15.2263,44600.0
2005-12-02 10:05:00,24.03,24.06,24.02,24.04,14600.0,15.2263,15.2453,15.2199,15.2326,14600.0
2005-12-02 10:10:00,24.04,24.04,24.03,24.03,13400.0,15.2326,15.2326,15.2263,15.2263,13400.0
2005-12-02 10:15:00,24.03,24.03,24.03,24.03,8400.0,15.2263,15.2263,15.2263,15.2263,8400.0
2005-12-02 10:20:00,24.03,24.06,24.03,24.06,10400.0,15.2263,15.2453,15.2263,15.2453,10400.0
2005-12-02 10:25:00,24.06,24.07,24.05,24.05,11200.0,15.2453,15.2516,15.2389,15.2389,11200.0
2005-12-02 10:30:00,24.06,24.07,24.04,24.06,11800.0,15.2453,15.2516,15.2326,15.2453,11800.0
2005-12-02 10:35:00,24.06,24.08,24.06,24.08,22800.0,15.2453,15.2579,15.2453,15.2579,22800.0
2005-12-02 10:40:00,24.08,24.09,24.08,24.08,27000.0,15.2579,15.2643,15.2579,15.2579,27000.0
2005-12-02 10:45:00,24.09,24.1,24.08,24.08,66000.0,15.2643,15.2706,15.2579,15.2579,66000.0
2005-12-02 10:50:00,24.08,24.1,24.08,24.1,80400.0,15.2579,15.2706,15.2579,15.2706,80400.0
2005-12-02 10:55:00,24.09,24.11,24.05,24.11,142600.0,15.2643,15.277,15.2389,15.277,142600.0
2005-12-02 11:00:00,24.11,24.11,24.09,24.1,23200.0,15.277,15.277,15.2643,15.2706,23200.0
2005-12-02 11:05:00,24.1,24.1,24.09,24.09,20200.0,15.2706,15.2706,15.2643,15.2643,20200.0
2005-12-02 11:10:00,24.09,24.11,24.08,24.1,119200.0,15.2643,15.277,15.2579,15.2706,119200.0
2005-12-02 11:15:00,24.11,24.11,24.1,24.11,80600.0,15.277,15.277,15.2706,15.277,80600.0
2005-12-02 11:20:00,24.11,24.11,24.06,24.07,65000.0,15.277,15.277,15.2453,15.2516,65000.0
2005-12-02 11:25:00,24.08,24.09,24.07,24.09,66600.0,15.2579,15.2643,15.2516,15.2643,66600.0
2005-12-02 11:30:00,24.09,24.09,24.07,24.07,22200.0,15.2643,15.2643,15.2516,15.2516,22200.0
2005-12-02 11:35:00,24.07,24.08,24.07,24.07,14400.0,15.2516,15.2579,15.2516,15.2516,14400.0
2005-12-02 11:40:00,24.08,24.09,24.06,24.06,21600.0,15.2579,15.2643,15.2453,15.2453,21600.0
2005-12-02 11:45:00,24.06,24.07,24.03,24.07,25000.0,15.2453,15.2516,15.2263,15.2516,25000.0
2005-12-02 11:50:00,24.07,24.07,24.04,24.05,19800.0,15.2516,15.2516,15.2326,15.2389,19800.0
2005-12-02 11:55:00,24.05,24.06,24.04,24.04,13800.0,15.2389,15.2453,15.2326,15.2326,13800.0
2005-12-02 12:00:00,24.04,24.04,24.03,24.04,12200.0,15.2326,15.2326,15.2263,15.2326,12200.0
2005-12-02 12:05:00,24.03,24.04,24.0,24.01,40200.0,15.2263,15.2326,15.2073,15.2136,40200.0
2005-12-02 12:10:00,24.01,24.01,24.0,24.0,44000.0,15.2136,15.2136,15.2073,15.2073,44000.0
2005-12-02 12:15:00,24.0,24.0,23.98,23.99,28600.0,15.2073,15.2073,15.1946,15.2009,28600.0
2005-12-02 12:20:00,23.99,24.0,23.99,24.0,7400.0,15.2009,15.2073,15.2009,15.2073,7400.0
2005-12-02 12:25:00,23.99,24.0,23.99,24.0,14200.0,15.2009,15.2073,15.2009,15.2073,14200.0
2005-12-02 12:30:00,24.0,24.0,23.98,23.99,22200.0,15.2073,15.2073,15.1946,15.2009,22200.0
2005-12-02 12:35:00,24.0,24.0,23.99,23.99,15000.0,15.2073,15.2073,15.2009,15.2009,15000.0
2005-12-02 12:40:00,23.99,23.99,23.98,23.98,34800.0,15.2009,15.2009,15.1946,15.1946,34800.0
2005-12-02 12:45:00,23.98,23.99,23.98,23.98,6800.0,15.1946,15.2009,15.1946,15.1946,6800.0
2005-12-02 12:50:00,23.98,23.99,23.97,23.97,8200.0,15.1946,15.2009,15.1882,15.1882,8200.0
2005-12-02 12:55:00,23.98,24.0,23.97,23.99,35200.0,15.1946,15.2073,15.1882,15.2009,35200.0
2005-12-02 13:00:00,24.1,24.1,23.99,24.0,26000.0,15.2706,15.2706,15.2009,15.2073,26000.0
2005-12-02 13:05:00,23.99,24.0,23.99,24.0,13400.0,15.2009,15.2073,15.2009,15.2073,13400.0
2005-12-02 13:10:00,24.0,24.0,23.98,24.0,53400.0,15.2073,15.2073,15.1946,15.2073,53400.0
2005-12-02 13:15:00,24.0,24.0,23.99,24.0,12400.0,15.2073,15.2073,15.2009,15.2073,12400.0
2005-12-02 13:20:00,23.99,24.0,23.99,23.99,11600.0,15.2009,15.2073,15.2009,15.2009,11600.0
2005-12-02 13:25:00,23.99,24.0,23.99,24.0,7200.0,15.2009,15.2073,15.2009,15.2073,7200.0
2005-12-02 13:30:00,24.0,24.0,23.99,24.0,13000.0,15.2073,15.2073,15.2009,15.2073,13000.0
2005-12-02 13:35:00,24.0,24.0,24.0,24.0,2000.0,15.2073,15.2073,15.2073,15.2073,2000.0
2005-12-02 13:40:00,24.0,24.0,24.0,24.0,66600.0,15.2073,15.2073,15.2073,15.2073,66600.0
2005-12-02 13:45:00,24.0,24.0,23.99,23.99,5400.0,15.2073,15.2073,15.2009,15.2009,5400.0
2005-12-02 13:50:00,23.99,24.0,23.99,23.99,20000.0,15.2009,15.2073,15.2009,15.2009,20000.0
2005-12-02 13:55:00,23.99,24.0,23.99,24.0,15200.0,15.2009,15.2073,15.2009,15.2073,15200.0
2005-12-02 14:00:00,24.0,24.0,23.99,24.0,11600.0,15.2073,15.2073,15.2009,15.2073,11600.0
2005-12-02 14:05:00,24.0,24.0,23.99,24.0,14000.0,15.2073,15.2073,15.2009,15.2073,14000.0
2005-12-02 14:10:00,24.0,24.0,23.98,24.0,15000.0,15.2073,15.2073,15.1946,15.2073,15000.0
2005-12-02 14:15:00,24.0,24.0,23.99,24.0,9200.0,15.2073,15.2073,15.2009,15.2073,9200.0
2005-12-02 14:20:00,24.0,24.0,24.0,24.0,11200.0,15.2073,15.2073,15.2073,15.2073,11200.0
2005-12-02 14:25:00,24.0,24.0,24.0,24.0,29400.0,15.2073,15.2073,15.2073,15.2073,29400.0
2005-12-02 14:30:00,24.0,24.0,24.0,24.0,13000.0,15.2073,15.2073,15.2073,15.2073,13000.0
2005-12-02 14:35:00,24.0,24.01,24.0,24.0,32400.0,15.2073,15.2136,15.2073,15.2073,32400.0
2005-12-02 14:40:00,23.99,24.0,23.98,23.98,20600.0,15.2009,15.2073,15.1946,15.1946,20600.0
2005-12-02 14:45:00,23.99,24.0,23.98,23.99,18200.0,15.2009,15.2073,15.1946,15.2009,18200.0
2005-12-02 14:50:00,24.0,24.0,23.99,23.99,11800.0,15.2073,15.2073,15.2009,15.2009,11800.0
2005-12-02 14:55:00,24.0,24.01,24.0,24.0,16600.0,15.2073,15.2136,15.2073,15.2073,16600.0
2005-12-02 15:00:00,24.0,24.0,23.99,23.99,22200.0,15.2073,15.2073,15.2009,15.2009,22200.0
2005-12-02 15:05:00,23.99,24.0,23.99,24.0,16200.0,15.2009,15.2073,15.2009,15.2073,16200.0
2005-12-02 15:10:00,24.0,24.01,23.99,24.01,53800.0,15.2073,15.2136,15.2009,15.2136,53800.0
2005-12-02 15:15:00,24.01,24.02,24.0,24.01,41800.0,15.2136,15.2199,15.2073,15.2136,41800.0
2005-12-02 15:20:00,24.01,24.01,24.0,24.0,34800.0,15.2136,15.2136,15.2073,15.2073,34800.0
2005-12-02 15:25:00,24.0,24.0,24.0,24.0,52000.0,15.2073,15.2073,15.2073,15.2073,52000.0
2005-12-02 15:30:00,24.01,24.03,24.01,24.01,32000.0,15.2136,15.2263,15.2136,15.2136,32000.0
2005-12-02 15:35:00,24.02,24.03,24.02,24.02,11200.0,15.2199,15.2263,15.2199,15.2199,11200.0
2005-12-02 15:40:00,24.03,24.03,24.0,24.01,26000.0,15.2263,15.2263,15.2073,15.2136,26000.0
2005-12-02 15:45:00,24.01,24.01,24.0,24.0,19000.0,15.2136,15.2136,15.2073,15.2073,19000.0
2005-12-02 15:50:00,24.0,24.0,23.99,24.0,35600.0,15.2073,15.2073,15.2009,15.2073,35600.0
2005-12-02 15:55:00,24.0,24.02,24.0,24.01,36600.0,15.2073,15.2199,15.2073,15.2136,36600.0
2005-12-05 09:30:00,24.0,24.01,23.9,23.91,73600.0,15.2073,15.2136,15.1439,15.1502,73600.0
2005-12-05 09:35:00,23.91,23.95,23.84,23.9,74800.0,15.1502,15.1756,15.1059,15.1439,74800.0
2005-12-05 09:40:00,23.9,24.0,23.88,23.92,21600.0,15.1439,15.2073,15.1312,15.1566,21600.0
2005-12-05 09:45:00,23.92,23.93,23.87,23.87,23200.0,15.1566,15.1629,15.1249,15.1249,23200.0
2005-12-05 09:50:00,23.86,23.88,23.86,23.88,34600.0,15.1185,15.1312,15.1185,15.1312,34600.0
2005-12-05 09:55:00,23.88,23.92,23.87,23.92,36600.0,15.1312,15.1566,15.1249,15.1566,36600.0
2005-12-05 10:00:00,23.92,23.92,23.89,23.89,18400.0,15.1566,15.1566,15.1376,15.1376,18400.0
2005-12-05 10:05:00,23.89,23.92,23.87,23.88,24000.0,15.1376,15.1566,15.1249,15.1312,24000.0
2005-12-05 10:10:00,23.88,23.91,23.88,23.91,40400.0,15.1312,15.1502,15.1312,15.1502,40400.0
2005-12-05 10:15:00,23.91,23.91,23.85,23.86,19800.0,15.1502,15.1502,15.1122,15.1185,19800.0
2005-12-05 10:20:00,23.85,23.87,23.85,23.85,23800.0,15.1122,15.1249,15.1122,15.1122,23800.0
2005-12-05 10:25:00,23.85,23.86,23.83,23.84,17000.0,15.1122,15.1185,15.0995,15.1059,17000.0
2005-12-05 10:30:00,23.84,23.87,23.84,23.86,27200.0,15.1059,15.1249,15.1059,15.1185,27200.0
2005-12-05 10:35:00,23.86,23.92,23.86,23.92,31000.0,15.1185,15.1566,15.1185,15.1566,31000.0
2005-12-05 10:40:00,23.92,23.92,23.9,23.91,26000.0,15.1566,15.1566,15.1439,15.1502,26000.0
2005-12-05 10:45:00,23.9,23.92,23.89,23.91,24800.0,15.1439,15.1566,15.1376,15.1502,24800.0
2005-12-05 10:50:00,23.92,23.93,23.9,23.91,19000.0,15.1566,15.1629,15.1439,15.1502,19000.0
2005-12-05 10:55:00,23.9,23.91,23.88,23.89,12400.0,15.1439,15.1502,15.1312,15.1376,12400.0
2005-12-05 11:00:00,23.9,23.91,23.89,23.9,11000.0,15.1439,15.1502,15.1376,15.1439,11000.0
2005-12-05 11:05:00,23.9,23.93,23.9,23.92,10200.0,15.1439,15.1629,15.1439,15.1566,10200.0
2005-12-05 11:10:00,23.92,23.93,23.92,23.93,7800.0,15.1566,15.1629,15.1566,15.1629,7800.0
2005-12-05 11:15:00,23.93,23.93,23.9,23.93,22600.0,15.1629,15.1629,15.1439,15.1629,22600.0
2005-12-05 11:20:00,23.93,23.93,23.92,23.92,29400.0,15.1629,15.1629,15.1566,15.1566,29400.0
2005-12-05 11:25:00,23.92,23.93,23.92,23.92,17600.0,15.1566,15.1629,15.1566,15.1566,17600.0
2005-12-05 11:30:00,23.92,23.93,23.91,23.93,12200.0,15.1566,15.1629,15.1502,15.1629,12200.0
2005-12-05 11:35:00,23.93,23.93,23.91,23.92,33600.0,15.1629,15.1629,15.1502,15.1566,33600.0
2005-12-05 11:40:00,23.92,23.93,23.92,23.92,20200.0,15.1566,15.1629,15.1566,15.1566,20200.0
2005-12-05 11:45:00,23.92,23.93,23.91,23.92,19400.0,15.1566,15.1629,15.1502,15.1566,19400.0
2005-12-05 11:50:00,23.92,23.93,23.92,23.93,16800.0,15.1566,15.1629,15.1566,15.1629,16800.0
2005-12-05 11:55:00,23.92,23.93,23.92,23.92,13600.0,15.1566,15.1629,15.1566,15.1566,13600.0
2005-12-05 12:00:00,23.93,23.93,23.91,23.91,14600.0,15.1629,15.1629,15.1502,15.1502,14600.0
2005-12-05 12:05:00,23.91,23.92,23.9,23.92,9200.0,15.1502,15.1566,15.1439,15.1566,9200.0
2005-12-05 12:10:00,23.91,23.91,23.9,23.91,9600.0,15.1502,15.1502,15.1439,15.1502,9600.0
2005-12-05 12:15:00,23.9,23.92,23.9,23.92,5600.0,15.1439,15.1566,15.1439,15.1566,5600.0
2005-12-05 12:20:00,23.92,23.92,23.91,23.92,14400.0,15.1566,15.1566,15.1502,15.1566,14400.0
2005-12-05 12:25:00,23.91,23.92,23.91,23.91,11400.0,15.1502,15.1566,15.1502,15.1502,11400.0
2005-12-05 12:30:00,23.91,23.92,23.9,23.92,18400.0,15.1502,15.1566,15.1439,15.1566,18400.0
2005-12-05 12:35:00,23.92,23.94,23.92,23.93,39600.0,15.1566,15.1692,15.1566,15.1629,39600.0
2005-12-05 12:40:00,23.93,23.93,23.92,23.93,18200.0,15.1629,15.1629,15.1566,15.1629,18200.0
2005-12-05 12:45:00,23.93,23.93,23.92,23.93,9600.0,15.1629,15.1629,15.1566,15.1629,9600.0
2005-12-05 12:50:00,23.93,23.93,23.92,23.92,17400.0,15.1629,15.1629,15.1566,15.1566,17400.0
2005-12-05 12:55:00,23.93,23.95,23.92,23.94,15800.0,15.1629,15.1756,15.1566,15.1692,15800.0
2005-12-05 13:00:00,23.94,23.96,23.93,23.96,11000.0,15.1692,15.1819,15.1629,15.1819,11000.0
2005-12-05 13:05:00,23.95,23.97,23.95,23.96,9800.0,15.1756,15.1882,15.1756,15.1819,9800.0
2005-12-05 13:10:00,23.97,23.97,23.95,23.95,22000.0,15.1882,15.1882,15.1756,15.1756,22000.0
2005-12-05 13:15:00,23.95,23.95,23.95,23.95,8600.0,15.1756,15.1756,15.1756,15.1756,8600.0
2005-12-05 13:20:00,23.95,23.96,23.95,23.95,7400.0,15.1756,15.1819,15.1756,15.1756,7400.0
2005-12-05 13:25:00,23.95,23.96,23.95,23.95,12600.0,15.1756,15.1819,15.1756,15.1756,12600.0
2005-12-05 13:30:00,23.95,23.95,23.93,23.93,18000.0,15.1756,15.1756,15.1629,15.1629,18000.0
2005-12-05 13:35:00,23.93,23.94,23.93,23.93,7600.0,15.1629,15.1692,15.1629,15.1629,7600.0
2005-12-05 13:40:00,23.93,23.95,23.93,23.95,7600.0,15.1629,15.1756,15.1629,15.1756,7600.0
2005-12-05 13:45:00,23.95,23.95,23.95,23.95,8800.0,15.1756,15.1756,15.1756,15.1756,8800.0
2005-12-05 13:50:00,23.95,23.95,23.92,23.92,19000.0,15.1756,15.1756,15.1566,15.1566,19000.0
2005-12-05 13:55:00,23.93,23.94,23.93,23.93,6600.0,15.1629,15.1692,15.1629,15.1629,6600.0
2005-12-05 14:00:00,23.94,23.94,23.93,23.93,5000.0,15.1692,15.1692,15.1629,15.1629,5000.0
2005-12-05 14:05:00,23.93,23.93,23.91,23.92,15600.0,15.1629,15.1629,15.1502,15.1566,15600.0
2005-12-05 14:10:00,23.92,23.93,23.92,23.92,14800.0,15.1566,15.1629,15.1566,15.1566,14800.0
2005-12-05 14:15:00,23.92,23.92,23.91,23.92,8800.0,15.1566,15.1566,15.1502,15.1566,8800.0
2005-12-05 14:20:00,23.92,23.93,23.91,23.92,13600.0,15.1566,15.1629,15.1502,15.1566,13600.0
2005-12-05 14:25:00,23.92,23.93,23.91,23.93,19800.0,15.1566,15.1629,15.1502,15.1629,19800.0
2005-12-05 14:30:00,23.93,23.93,23.93,23.93,6400.0,15.1629,15.1629,15.1629,15.1629,6400.0
2005-12-05 14:35:00,23.93,23.94,23.93,23.93,30600.0,15.1629,15.1692,15.1629,15.1629,30600.0
2005-12-05 14:40:00,23.93,23.94,23.93,23.93,26200.0,15.1629,15.1692,15.1629,15.1629,26200.0
2005-12-05 14:45:00,23.93,23.94,23.93,23.94,13800.0,15.1629,15.1692,15.1629,15.1692,13800.0
2005-12-05 14:50:00,23.93,23.95,23.93,23.93,18200.0,15.1629,15.1756,15.1629,15.1629,18200.0
2005-12-05 14:55:00,23.93,23.94,23.93,23.94,19800.0,15.1629,15.1692,15.1629,15.1692,19800.0
2005-12-05 15:00:00,23.93,23.94,23.93,23.93,28400.0,15.1629,15.1692,15.1629,15.1629,28400.0
2005-12-05 15:05:00,23.92,23.93,23.91,23.91,15000.0,15.1566,15.1629,15.1502,15.1502,15000.0
2005-12-05 15:10:00,23.91,23.92,23.91,23.92,24000.0,15.1502,15.1566,15.1502,15.1566,24000.0
2005-12-05 15:15:00,23.92,23.93,23.92,23.93,22600.0,15.1566,15.1629,15.1566,15.1629,22600.0
2005-12-05 15:20:00,23.93,23.93,23.92,23.93,21400.0,15.1629,15.1629,15.1566,15.1629,21400.0
2005-12-05 15:25:00,23.93,23.93,23.92,23.92,32800.0,15.1629,15.1629,15.1566,15.1566,32800.0
2005-12-05 15:30:00,23.92,23.93,23.92,23.93,33200.0,15.1566,15.1629,15.1566,15.1629,33200.0
2005-12-05 15:35:00,23.93,23.95,23.93,23.95,25800.0,15.1629,15.1756,15.1629,15.1756,25800.0
2005-12-05 15:40:00,23.95,23.95,23.93,23.93,23000.0,15.1756,15.1756,15.1629,15.1629,23000.0
2005-12-05 15:45:00,23.93,23.93,23.92,23.93,28200.0,15.1629,15.1629,15.1566,15.1629,28200.0
2005-12-05 15:50:00,23.93,23.93,23.91,23.92,31600.0,15.1629,15.1629,15.1502,15.1566,31600.0
2005-12-05 15:55:00,23.92,23.93,23.92,23.93,45200.0,15.1566,15.1629,15.1566,15.1629,45200.0
2005-12-06 09:30:00,24.0,24.1,24.0,24.1,94200.0,15.2073,15.2706,15.2073,15.2706,94200.0
2005-12-06 09:35:00,24.06,24.09,24.03,24.05,32400.0,15.2453,15.2643,15.2263,15.2389,32400.0
2005-12-06 09:40:00,24.06,24.1,24.02,24.03,49400.0,15.2453,15.2706,15.2199,15.2263,49400.0
2005-12-06 09:45:00,24.04,24.05,24.0,24.0,21600.0,15.2326,15.2389,15.2073,15.2073,21600.0
2005-12-06 09:50:00,24.0,24.03,24.0,24.0,44400.0,15.2073,15.2263,15.2073,15.2073,44400.0
2005-12-06 09:55:00,24.0,24.02,24.0,24.0,21400.0,15.2073,15.2199,15.2073,15.2073,21400.0
2005-12-06 10:00:00,24.0,24.01,23.96,23.98,16600.0,15.2073,15.2136,15.1819,15.1946,16600.0
2005-12-06 10:05:00,23.98,23.99,23.96,23.97,36200.0,15.1946,15.2009,15.1819,15.1882,36200.0
2005-12-06 10:10:00,23.98,23.98,23.97,23.97,18000.0,15.1946,15.1946,15.1882,15.1882,18000.0
2005-12-06 10:15:00,23.97,23.99,23.97,23.99,16800.0,15.1882,15.2009,15.1882,15.2009,16800.0
2005-12-06 10:20:00,23.99,24.0,23.98,24.0,26600.0,15.2009,15.2073,15.1946,15.2073,26600.0
2005-12-06 10:25:00,24.0,24.02,23.98,24.02,68000.0,15.2073,15.2199,15.1946,15.2199,68000.0
2005-12-06 10:30:00,24.02,24.02,23.99,23.99,18000.0,15.2199,15.2199,15.2009,15.2009,18000.0
2005-12-06 10:35:00,23.99,24.0,23.99,23.99,9800.0,15.2009,15.2073,15.2009,15.2009,9800.0
2005-12-06 10:40:00,23.99,24.0,23.96,23.99,32200.0,15.2009,15.2073,15.1819,15.2009,32200.0
2005-12-06 10:45:00,23.98,23.99,23.97,23.98,12800.0,15.1946,15.2009,15.1882,15.1946,12800.0
2005-12-06 10:50:00,23.97,23.97,23.93,23.95,26400.0,15.1882,15.1882,15.1629,15.1756,26400.0
2005-12-06 10:55:00,23.95,23.96,23.94,23.95,34000.0,15.1756,15.1819,15.1692,15.1756,34000.0
2005-12-06 11:00:00,23.95,23.95,23.93,23.93,13600.0,15.1756,15.1756,15.1629,15.1629,13600.0
2005-12-06 11:05:00,23.93,23.95,23.92,23.92,12600.0,15.1629,15.1756,15.1566,15.1566,12600.0
2005-12-06 11:10:00,23.92,23.93,23.9,23.92,26600.0,15.1566,15.1629,15.1439,15.1566,26600.0
2005-12-06 11:15:00,23.91,23.93,23.91,23.92,19200.0,15.1502,15.1629,15.1502,15.1566,19200.0
2005-12-06 11:20:00,23.91,23.93,23.9,23.93,13600.0,15.1502,15.1629,15.1439,15.1629,13600.0
2005-12-06 11:25:00,23.93,23.96,23.93,23.93,22600.0,15.1629,15.1819,15.1629,15.1629,22600.0
2005-12-06 11:30:00,23.93,23.95,23.88,23.92,57000.0,15.1629,15.1756,15.1312,15.1566,57000.0
2005-12-06 11:35:00,23.91,23.92,23.91,23.91,11000.0,15.1502,15.1566,15.1502,15.1502,11000.0
2005-12-06 11:40:00,23.91,23.91,23.9,23.9,9400.0,15.1502,15.1502,15.1439,15.1439,9400.0
2005-12-06 11:45:00,23.9,23.91,23.9,23.91,20800.0,15.1439,15.1502,15.1439,15.1502,20800.0
2005-12-06 11:50:00,23.9,23.92,23.9,23.92,25600.0,15.1439,15.1566,15.1439,15.1566,25600.0
2005-12-06 11:55:00,23.92,23.92,23.91,23.92,9600.0,15.1566,15.1566,15.1502,15.1566,9600.0
2005-12-06 12:00:00,23.92,23.93,23.92,23.93,7400.0,15.1566,15.1629,15.1566,15.1629,7400.0
2005-12-06 12:05:00,23.93,23.95,23.92,23.95,18400.0,15.1629,15.1756,15.1566,15.1756,18400.0
2005-12-06 12:10:00,23.95,23.97,23.93,23.95,33200.0,15.1756,15.1882,15.1629,15.1756,33200.0
2005-12-06 12:15:00,23.95,23.99,23.95,23.98,23600.0,15.1756,15.2009,15.1756,15.1946,23600.0
2005-12-06 12:20:00,23.99,24.0,23.99,23.99,14200.0,15.2009,15.2073,15.2009,15.2009,14200.0
2005-12-06 12:25:00,24.0,24.0,23.99,24.0,31800.0,15.2073,15.2073,15.2009,15.2073,31800.0
2005-12-06 12:30:00,23.99,24.0,23.99,23.99,5200.0,15.2009,15.2073,15.2009,15.2009,5200.0
2005-12-06 12:35:00,24.0,24.0,23.99,23.99,12000.0,15.2073,15.2073,15.2009,15.2009,12000.0
2005-12-06 12:40:00,23.99,24.0,23.98,23.98,13400.0,15.2009,15.2073,15.1946,15.1946,13400.0
2005-12-06 12:45:00,23.99,24.0,23.99,23.99,10200.0,15.2009,15.2073,15.2009,15.2009,10200.0
2005-12-06 12:50:00,23.99,23.99,23.99,23.99,10400.0,15.2009,15.2009,15.2009,15.2009,10400.0
2005-12-06 12:55:00,23.99,23.99,23.98,23.98,7400.0,15.2009,15.2009,15.1946,15.1946,7400.0
2005-12-06 13:00:00,23.98,23.98,23.97,23.98,19400.0,15.1946,15.1946,15.1882,15.1946,19400.0
2005-12-06 13:05:00,23.98,24.0,23.98,23.99,22000.0,15.1946,15.2073,15.1946,15.2009,22000.0
2005-12-06 13:10:00,24.0,24.0,23.99,24.0,9200.0,15.2073,15.2073,15.2009,15.2073,9200.0
2005-12-06 13:15:00,23.99,24.0,23.99,23.99,11200.0,15.2009,15.2073,15.2009,15.2009,11200.0
2005-12-06 13:20:00,23.99,24.0,23.99,24.0,16600.0,15.2009,15.2073,15.2009,15.2073,16600.0
2005-12-06 13:25:00,23.99,24.0,23.99,23.99,19200.0,15.2009,15.2073,15.2009,15.2009,19200.0
2005-12-06 13:30:00,23.99,24.0,23.99,24.0,15200.0,15.2009,15.2073,15.2009,15.2073,15200.0
2005-12-06 13:35:00,24.0,24.0,23.99,24.0,14800.0,15.2073,15.2073,15.2009,15.2073,14800.0
2005-12-06 13:40:00,24.0,24.0,23.96,23.96,17400.0,15.2073,15.2073,15.1819,15.1819,17400.0
2005-12-06 13:45:00,23.95,23.96,23.95,23.96,18600.0,15.1756,15.1819,15.1756,15.1819,18600.0
2005-12-06 13:50:00,23.96,23.97,23.96,23.97,32200.0,15.1819,15.1882,15.1819,15.1882,32200.0
2005-12-06 13:55:00,23.97,23.99,23.97,23.99,39800.0,15.1882,15.2009,15.1882,15.2009,39800.0
2005-12-06 14:00:00,23.99,23.99,23.98,23.99,27200.0,15.2009,15.2009,15.1946,15.2009,27200.0
2005-12-06 14:05:00,23.98,23.99,23.97,23.98,44600.0,15.1946,15.2009,15.1882,15.1946,44600.0
2005-12-06 14:10:00,23.98,23.99,23.97,23.98,45800.0,15.1946,15.2009,15.1882,15.1946,45800.0
2005-12-06 14:15:00,23.99,23.99,23.97,23.98,27400.0,15.2009,15.2009,15.1882,15.1946,27400.0
2005-12-06 14:20:00,23.98,23.98,23.97,23.98,8000.0,15.1946,15.1946,15.1882,15.1946,8000.0
2005-12-06 14:25:00,23.97,23.98,23.97,23.97,22200.0,15.1882,15.1946,15.1882,15.1882,22200.0
2005-12-06 14:30:00,23.97,23.98,23.95,23.96,9200.0,15.1882,15.1946,15.1756,15.1819,9200.0
2005-12-06 14:35:00,23.96,23.96,23.95,23.95,16800.0,15.1819,15.1819,15.1756,15.1756,16800.0
2005-12-06 14:40:00,23.95,23.95,23.94,23.94,21000.0,15.1756,15.1756,15.1692,15.1692,21000.0
2005-12-06 14:45:00,23.94,23.95,23.93,23.93,29800.0,15.1692,15.1756,15.1629,15.1629,29800.0
2005-12-06 14:50:00,23.93,23.95,23.93,23.93,30400.0,15.1629,15.1756,15.1629,15.1629,30400.0
2005-12-06 14:55:00,23.93,23.93,23.93,23.93,23000.0,15.1629,15.1629,15.1629,15.1629,23000.0
2005-12-06 15:00:00,23.93,23.93,23.92,23.92,29000.0,15.1629,15.1629,15.1566,15.1566,29000.0
2005-12-06 15:05:00,23.92,23.92,23.88,23.89,42400.0,15.1566,15.1566,15.1312,15.1376,42400.0
2005-12-06 15:10:00,23.89,23.89,23.85,23.85,44400.0,15.1376,15.1376,15.1122,15.1122,44400.0
2005-12-06 15:15:00,23.84,23.84,23.81,23.82,40000.0,15.1059,15.1059,15.0869,15.0932,40000.0
2005-12-06 15:20:00,23.82,23.82,23.81,23.82,27600.0,15.0932,15.0932,15.0869,15.0932,27600.0
2005-12-06 15:25:00,23.82,23.83,23.8,23.8,26800.0,15.0932,15.0995,15.0805,15.0805,26800.0
2005-12-06 15:30:00,23.81,23.83,23.8,23.83,29600.0,15.0869,15.0995,15.0805,15.0995,29600.0
2005-12-06 15:35:00,23.83,23.84,23.78,23.79,50400.0,15.0995,15.1059,15.0679,15.0742,50400.0
2005-12-06 15:40:00,23.79,23.8,23.76,23.76,53200.0,15.0742,15.0805,15.0552,15.0552,53200.0
2005-12-06 15:45:00,23.77,23.77,23.74,23.75,72400.0,15.0615,15.0615,15.0425,15.0488,72400.0
2005-12-06 15:50:00,23.75,23.77,23.74,23.75,47000.0,15.0488,15.0615,15.0425,15.0488,47000.0
2005-12-06 15:55:00,23.75,23.76,23.74,23.76,50400.0,15.0488,15.0552,15.0425,15.0552,50400.0
2005-12-07 09:30:00,23.79,23.79,23.72,23.75,44800.0,15.0742,15.0742,15.0298,15.0488,44800.0
2005-12-07 09:35:00,23.75,23.77,23.68,23.75,27400.0,15.0488,15.0615,15.0045,15.0488,27400.0
2005-12-07 09:40:00,23.75,23.75,23.69,23.69,28400.0,15.0488,15.0488,15.0108,15.0108,28400.0
2005-12-07 09:45:00,23.69,23.74,23.68,23.73,20200.0,15.0108,15.0425,15.0045,15.0362,20200.0
2005-12-07 09:50:00,23.73,23.77,23.73,23.74,50400.0,15.0362,15.0615,15.0362,15.0425,50400.0
2005-12-07 09:55:00,23.74,23.74,23.71,23.71,32400.0,15.0425,15.0425,15.0235,15.0235,32400.0
2005-12-07 10:00:00,23.71,23.71,23.69,23.71,26000.0,15.0235,15.0235,15.0108,15.0235,26000.0
2005-12-07 10:05:00,23.71,23.73,23.71,23.73,15800.0,15.0235,15.0362,15.0235,15.0362,15800.0
2005-12-07 10:10:00,23.73,23.75,23.73,23.75,24200.0,15.0362,15.0488,15.0362,15.0488,24200.0
2005-12-07 10:15:00,23.75,23.75,23.72,23.73,11000.0,15.0488,15.0488,15.0298,15.0362,11000.0
2005-12-07 10:20:00,23.73,23.74,23.72,23.73,4000.0,15.0362,15.0425,15.0298,15.0362,4000.0
2005-12-07 10:25:00,23.73,23.75,23.73,23.74,21800.0,15.0362,15.0488,15.0362,15.0425,21800.0
2005-12-07 10:30:00,23.74,23.75,23.73,23.73,22400.0,15.0425,15.0488,15.0362,15.0362,22400.0
2005-12-07 10:35:00,23.74,23.75,23.72,23.75,19400.0,15.0425,15.0488,15.0298,15.0488,19400.0
2005-12-07 10:40:00,23.77,23.77,23.73,23.74,543600.0,15.0615,15.0615,15.0362,15.0425,543600.0
2005-12-07 10:45:00,23.74,23.74,23.68,23.69,51000.0,15.0425,15.0425,15.0045,15.0108,51000.0
2005-12-07 10:50:00,23.7,23.7,23.62,23.63,49800.0,15.0172,15.0172,14.9665,14.9728,49800.0
2005-12-07 10:55:00,23.63,23.63,23.57,23.6,32200.0,14.9728,14.9728,14.9348,14.9538,32200.0
2005-12-07 11:00:00,23.59,23.61,23.57,23.58,33800.0,14.9475,14.9601,14.9348,14.9411,33800.0
2005-12-07 11:05:00,23.58,23.58,23.53,23.55,48600.0,14.9411,14.9411,14.9094,14.9221,48600.0
2005-12-07 11:10:00,23.55,23.57,23.55,23.57,13400.0,14.9221,14.9348,14.9221,14.9348,13400.0
2005-12-07 11:15:00,23.57,23.57,23.53,23.54,19800.0,14.9348,14.9348,14.9094,14.9158,19800.0
2005-12-07 11:20:00,23.54,23.56,23.54,23.56,14800.0,14.9158,14.9285,14.9158,14.9285,14800.0
2005-12-07 11:25:00,23.57,23.57,23.48,23.48,81600.0,14.9348,14.9348,14.8778,14.8778,81600.0
2005-12-07 11:30:00,23.48,23.5,23.39,23.46,151800.0,14.8778,14.8904,14.8207,14.8651,151800.0
2005-12-07 11:35:00,23.46,23.48,23.45,23.46,18400.0,14.8651,14.8778,14.8588,14.8651,18400.0
2005-12-07 11:40:00,23.47,23.48,23.45,23.47,24000.0,14.8714,14.8778,14.8588,14.8714,24000.0
2005-12-07 11:45:00,23.47,23.49,23.46,23.48,29000.0,14.8714,14.8841,14.8651,14.8778,29000.0
2005-12-07 11:50:00,23.48,23.5,23.48,23.5,32600.0,14.8778,14.8904,14.8778,14.8904,32600.0
2005-12-07 11:55:00,23.5,23.51,23.5,23.5,21600.0,14.8904,14.8968,14.8904,14.8904,21600.0
2005-12-07 12:00:00,23.49,23.51,23.49,23.5,23000.0,14.8841,14.8968,14.8841,14.8904,23000.0
2005-12-07 12:05:00,23.51,23.52,23.5,23.51,43200.0,14.8968,14.9031,14.8904,14.8968,43200.0
2005-12-07 12:10:00,23.51,23.52,23.49,23.49,20200.0,14.8968,14.9031,14.8841,14.8841,20200.0
2005-12-07 12:15:00,23.48,23.48,23.47,23.48,21400.0,14.8778,14.8778,14.8714,14.8778,21400.0
2005-12-07 12:20:00,23.48,23.5,23.47,23.5,26800.0,14.8778,14.8904,14.8714,14.8904,26800.0
2005-12-07 12:25:00,23.5,23.53,23.5,23.52,25000.0,14.8904,14.9094,14.8904,14.9031,25000.0
2005-12-07 12:30:00,23.52,23.53,23.5,23.52,24000.0,14.9031,14.9094,14.8904,14.9031,24000.0
2005-12-07 12:35:00,23.52,23.52,23.49,23.49,41000.0,14.9031,14.9031,14.8841,14.8841,41000.0
2005-12-07 12:40:00,23.5,23.5,23.5,23.5,15600.0,14.8904,14.8904,14.8904,14.8904,15600.0
2005-12-07 12:45:00,23.5,23.52,23.5,23.52,19000.0,14.8904,14.9031,14.8904,14.9031,19000.0
2005-12-07 12:50:00,23.53,23.54,23.51,23.52,40000.0,14.9094,14.9158,14.8968,14.9031,40000.0
2005-12-07 12:55:00,23.53,23.53,23.5,23.51,14400.0,14.9094,14.9094,14.8904,14.8968,14400.0
2005-12-07 13:00:00,23.52,23.52,23.51,23.51,8200.0,14.9031,14.9031,14.8968,14.8968,8200.0
2005-12-07 13:05:00,23.5,23.52,23.49,23.51,17400.0,14.8904,14.9031,14.8841,14.8968,17400.0
2005-12-07 13:10:00,23.51,23.53,23.51,23.53,26800.0,14.8968,14.9094,14.8968,14.9094,26800.0
2005-12-07 13:15:00,23.52,23.52,23.5,23.51,30200.0,14.9031,14.9031,14.8904,14.8968,30200.0
2005-12-07 13:20:00,23.51,23.51,23.49,23.5,17200.0,14.8968,14.8968,14.8841,14.8904,17200.0
2005-12-07 13:25:00,23.5,23.5,23.44,23.44,29600.0,14.8904,14.8904,14.8524,14.8524,29600.0
2005-12-07 13:30:00,23.44,23.44,23.41,23.43,36000.0,14.8524,14.8524,14.8334,14.8461,36000.0
2005-12-07 13:35:00,23.42,23.43,23.42,23.43,30400.0,14.8397,14.8461,14.8397,14.8461,30400.0
2005-12-07 13:40:00,23.43,23.46,23.42,23.46,47400.0,14.8461,14.8651,14.8397,14.8651,47400.0
2005-12-07 13:45:00,23.47,23.5,23.47,23.48,22200.0,14.8714,14.8904,14.8714,14.8778,22200.0
2005-12-07 13:50:00,23.49,23.5,23.47,23.49,32200.0,14.8841,14.8904,14.8714,14.8841,32200.0
2005-12-07 13:55:00,23.49,23.49,23.46,23.46,27400.0,14.8841,14.8841,14.8651,14.8651,27400.0
2005-12-07 14:00:00,23.46,23.46,23.39,23.4,37800.0,14.8651,14.8651,14.8207,14.8271,37800.0
2005-12-07 14:05:00,23.4,23.45,23.4,23.45,30200.0,14.8271,14.8588,14.8271,14.8588,30200.0
2005-12-07 14:10:00,23.44,23.47,23.41,23.46,42000.0,14.8524,14.8714,14.8334,14.8651,42000.0
2005-12-07 14:15:00,23.46,23.47,23.45,23.45,15800.0,14.8651,14.8714,14.8588,14.8588,15800.0
2005-12-07 14:20:00,23.45,23.47,23.45,23.46,15600.0,14.8588,14.8714,14.8588,14.8651,15600.0
2005-12-07 14:25:00,23.46,23.48,23.46,23.46,16200.0,14.8651,14.8778,14.8651,14.8651,16200.0
2005-12-07 14:30:00,23.46,23.47,23.44,23.47,35600.0,14.8651,14.8714,14.8524,14.8714,35600.0
2005-12-07 14:35:00,23.47,23.48,23.46,23.48,16000.0,14.8714,14.8778,14.8651,14.8778,16000.0
2005-12-07 14:40:00,23.48,23.5,23.47,23.49,32400.0,14.8778,14.8904,14.8714,14.8841,32400.0
2005-12-07 14:45:00,23.48,23.52,23.48,23.48,51400.0,14.8778,14.9031,14.8778,14.8778,51400.0
2005-12-07 14:50:00,23.48,23.49,23.46,23.47,27200.0,14.8778,14.8841,14.8651,14.8714,27200.0
2005-12-07 14:55:00,23.47,23.47,23.47,23.47,9600.0,14.8714,14.8714,14.8714,14.8714,9600.0
2005-12-07 15:00:00,23.47,23.47,23.43,23.46,37000.0,14.8714,14.8714,14.8461,14.8651,37000.0
2005-12-07 15:05:00,23.46,23.46,23.43,23.45,14000.0,14.8651,14.8651,14.8461,14.8588,14000.0
2005-12-07 15:10:00,23.45,23.46,23.44,23.45,25400.0,14.8588,14.8651,14.8524,14.8588,25400.0
2005-12-07 15:15:00,23.45,23.45,23.43,23.44,46000.0,14.8588,14.8588,14.8461,14.8524,46000.0
2005-12-07 15:20:00,23.44,23.47,23.44,23.47,23400.0,14.8524,14.8714,14.8524,14.8714,23400.0
2005-12-07 15:25:00,23.47,23.48,23.47,23.47,21600.0,14.8714,14.8778,14.8714,14.8714,21600.0
2005-12-07 15:30:00,23.47,23.5,23.46,23.5,32600.0,14.8714,14.8904,14.8651,14.8904,32600.0
2005-12-07 15:35:00,23.5,23.52,23.49,23.52,43400.0,14.8904,14.9031,14.8841,14.9031,43400.0
2005-12-07 15:40:00,23.52,23.53,23.5,23.5,82400.0,14.9031,14.9094,14.8904,14.8904,82400.0
2005-12-07 15:45:00,23.5,23.55,23.5,23.54,38800.0,14.8904,14.9221,14.8904,14.9158,38800.0
2005-12-07 15:50:00,23.55,23.55,23.54,23.55,57000.0,14.9221,14.9221,14.9158,14.9221,57000.0
2005-12-07 15:55:00,23.55,23.56,23.53,23.53,109200.0,14.9221,14.9285,14.9094,14.9094,109200.0
2005-12-08 09:30:00,23.56,23.56,23.45,23.49,47800.0,14.9285,14.9285,14.8588,14.8841,47800.0
2005-12-08 09:35:00,23.49,23.54,23.49,23.5,42400.0,14.8841,14.9158,14.8841,14.8904,42400.0
2005-12-08 09:40:00,23.5,23.56,23.5,23.55,22400.0,14.8904,14.9285,14.8904,14.9221,22400.0
2005-12-08 09:45:00,23.54,23.54,23.5,23.5,23800.0,14.9158,14.9158,14.8904,14.8904,23800.0
2005-12-08 09:50:00,23.5,23.5,23.35,23.38,63200.0,14.8904,14.8904,14.7954,14.8144,63200.0
2005-12-08 09:55:00,23.38,23.43,23.38,23.43,22000.0,14.8144,14.8461,14.8144,14.8461,22000.0
2005-12-08 10:00:00,23.42,23.45,23.42,23.45,14000.0,14.8397,14.8588,14.8397,14.8588,14000.0
2005-12-08 10:05:00,23.45,23.45,23.42,23.43,11200.0,14.8588,14.8588,14.8397,14.8461,11200.0
2005-12-08 10:10:00,23.43,23.43,23.41,23.42,12000.0,14.8461,14.8461,14.8334,14.8397,12000.0
2005-12-08 10:15:00,23.41,23.41,23.35,23.38,35800.0,14.8334,14.8334,14.7954,14.8144,35800.0
2005-12-08 10:20:00,23.38,23.4,23.38,23.4,20000.0,14.8144,14.8271,14.8144,14.8271,20000.0
2005-12-08 10:25:00,23.41,23.42,23.39,23.39,14000.0,14.8334,14.8397,14.8207,14.8207,14000.0
2005-12-08 10:30:00,23.39,23.41,23.36,23.38,24000.0,14.8207,14.8334,14.8017,14.8144,24000.0
2005-12-08 10:35:00,23.38,23.4,23.36,23.36,21800.0,14.8144,14.8271,14.8017,14.8017,21800.0
2005-12-08 10:40:00,23.36,23.38,23.33,23.38,76800.0,14.8017,14.8144,14.7827,14.8144,76800.0
2005-12-08 10:45:00,23.37,23.41,23.35,23.41,26400.0,14.8081,14.8334,14.7954,14.8334,26400.0
2005-12-08 10:50:00,23.41,23.43,23.39,23.4,38000.0,14.8334,14.8461,14.8207,14.8271,38000.0
2005-12-08 10:55:00,23.41,23.47,23.41,23.45,29400.0,14.8334,14.8714,14.8334,14.8588,29400.0
2005-12-08 11:00:00,23.46,23.46,23.43,23.43,31800.0,14.8651,14.8651,14.8461,14.8461,31800.0
2005-12-08 11:05:00,23.43,23.47,23.43,23.46,44400.0,14.8461,14.8714,14.8461,14.8651,44400.0
2005-12-08 11:10:00,23.46,23.47,23.45,23.47,21600.0,14.8651,14.8714,14.8588,14.8714,21600.0
2005-12-08 11:15:00,23.47,23.47,23.43,23.44,16200.0,14.8714,14.8714,14.8461,14.8524,16200.0
2005-12-08 11:20:00,23.44,23.44,23.42,23.43,37400.0,14.8524,14.8524,14.8397,14.8461,37400.0
2005-12-08 11:25:00,23.42,23.45,23.42,23.43,39600.0,14.8397,14.8588,14.8397,14.8461,39600.0
2005-12-08 11:30:00,23.42,23.43,23.41,23.42,40000.0,14.8397,14.8461,14.8334,14.8397,40000.0
2005-12-08 11:35:00,23.42,23.47,23.42,23.46,37800.0,14.8397,14.8714,14.8397,14.8651,37800.0
2005-12-08 11:40:00,23.46,23.48,23.46,23.46,15400.0,14.8651,14.8778,14.8651,14.8651,15400.0
2005-12-08 11:45:00,23.46,23.46,23.45,23.46,20400.0,14.8651,14.8651,14.8588,14.8651,20400.0
2005-12-08 11:50:00,23.47,23.47,23.45,23.45,15000.0,14.8714,14.8714,14.8588,14.8588,15000.0
2005-12-08 11:55:00,23.45,23.49,23.45,23.49,57600.0,14.8588,14.8841,14.8588,14.8841,57600.0
2005-12-08 12:00:00,23.49,23.5,23.49,23.5,5200.0,14.8841,14.8904,14.8841,14.8904,5200.0
2005-12-08 12:05:00,23.49,23.5,23.49,23.5,3600.0,14.8841,14.8904,14.8841,14.8904,3600.0
2005-12-08 12:10:00,23.49,23.5,23.48,23.5,9200.0,14.8841,14.8904,14.8778,14.8904,9200.0
2005-12-08 12:15:00,23.5,23.51,23.5,23.51,16200.0,14.8904,14.8968,14.8904,14.8968,16200.0
2005-12-08 12:20:00,23.52,23.52,23.5,23.5,17000.0,14.9031,14.9031,14.8904,14.8904,17000.0
2005-12-08 12:25:00,23.51,23.51,23.49,23.5,5800.0,14.8968,14.8968,14.8841,14.8904,5800.0
2005-12-08 12:30:00,23.49,23.49,23.49,23.49,5200.0,14.8841,14.8841,14.8841,14.8841,5200.0
2005-12-08 12:35:00,23.49,23.49,23.48,23.48,9200.0,14.8841,14.8841,14.8778,14.8778,9200.0
2005-12-08 12:40:00,23.49,23.49,23.48,23.48,25400.0,14.8841,14.8841,14.8778,14.8778,25400.0
2005-12-08 12:45:00,23.48,23.48,23.44,23.46,31000.0,14.8778,14.8778,14.8524,14.8651,31000.0
2005-12-08 12:50:00,23.46,23.49,23.46,23.49,17200.0,14.8651,14.8841,14.8651,14.8841,17200.0
2005-12-08 12:55:00,23.49,23.5,23.48,23.5,9800.0,14.8841,14.8904,14.8778,14.8904,9800.0
2005-12-08 13:00:00,23.5,23.5,23.43,23.43,16200.0,14.8904,14.8904,14.8461,14.8461,16200.0
2005-12-08 13:05:00,23.44,23.46,23.38,23.38,19400.0,14.8524,14.8651,14.8144,14.8144,19400.0
2005-12-08 13:10:00,23.39,23.41,23.37,23.41,33200.0,14.8207,14.8334,14.8081,14.8334,33200.0
2005-12-08 13:15:00,23.4,23.41,23.4,23.41,7800.0,14.8271,14.8334,14.8271,14.8334,7800.0
2005-12-08 13:20:00,23.41,23.42,23.4,23.41,18800.0,14.8334,14.8397,14.8271,14.8334,18800.0
2005-12-08 13:25:00,23.41,23.43,23.41,23.41,22200.0,14.8334,14.8461,14.8334,14.8334,22200.0
2005-12-08 13:30:00,23.41,23.45,23.41,23.43,25400.0,14.8334,14.8588,14.8334,14.8461,25400.0
2005-12-08 13:35:00,23.43,23.43,23.42,23.43,14000.0,14.8461,14.8461,14.8397,14.8461,14000.0
2005-12-08 13:40:00,23.42,23.43,23.42,23.42,10600.0,14.8397,14.8461,14.8397,14.8397,10600.0
2005-12-08 13:45:00,23.43,23.43,23.36,23.38,53400.0,14.8461,14.8461,14.8017,14.8144,53400.0
2005-12-08 13:50:00,23.38,23.38,23.33,23.37,78800.0,14.8144,14.8144,14.7827,14.8081,78800.0
2005-12-08 13:55:00,23.37,23.4,23.37,23.4,18600.0,14.8081,14.8271,14.8081,14.8271,18600.0
2005-12-08 14:00:00,23.4,23.4,23.38,23.4,18600.0,14.8271,14.8271,14.8144,14.8271,18600.0
2005-12-08 14:05:00,23.39,23.4,23.37,23.4,24400.0,14.8207,14.8271,14.8081,14.8271,24400.0
2005-12-08 14:10:00,23.41,23.41,23.36,23.36,22200.0,14.8334,14.8334,14.8017,14.8017,22200.0
2005-12-08 14:15:00,23.36,23.39,23.36,23.38,39200.0,14.8017,14.8207,14.8017,14.8144,39200.0
2005-12-08 14:20:00,23.38,23.39,23.34,23.39,46400.0,14.8144,14.8207,14.7891,14.8207,46400.0
2005-12-08 14:25:00,23.39,23.39,23.36,23.37,18000.0,14.8207,14.8207,14.8017,14.8081,18000.0
2005-12-08 14:30:00,23.37,23.37,23.33,23.35,66000.0,14.8081,14.8081,14.7827,14.7954,66000.0
2005-12-08 14:35:00,23.35,23.36,23.33,23.34,26400.0,14.7954,14.8017,14.7827,14.7891,26400.0
2005-12-08 14:40:00,23.34,23.34,23.32,23.34,45800.0,14.7891,14.7891,14.7764,14.7891,45800.0
2005-12-08 14:45:00,23.34,23.34,23.33,23.34,59200.0,14.7891,14.7891,14.7827,14.7891,59200.0
2005-12-08 14:50:00,23.33,23.34,23.32,23.34,48200.0,14.7827,14.7891,14.7764,14.7891,48200.0
2005-12-08 14:55:00,23.33,23.34,23.32,23.33,31800.0,14.7827,14.7891,14.7764,14.7827,31800.0
2005-12-08 15:00:00,23.32,23.34,23.31,23.34,78800.0,14.7764,14.7891,14.77,14.7891,78800.0
2005-12-08 15:05:00,23.34,23.35,23.33,23.33,22600.0,14.7891,14.7954,14.7827,14.7827,22600.0
2005-12-08 15:10:00,23.33,23.33,23.3,23.3,37000.0,14.7827,14.7827,14.7637,14.7637,37000.0
2005-12-08 15:15:00,23.3,23.32,23.3,23.31,52000.0,14.7637,14.7764,14.7637,14.77,52000.0
2005-12-08 15:20:00,23.31,23.31,23.29,23.3,45200.0,14.77,14.77,14.7574,14.7637,45200.0
2005-12-08 15:25:00,23.3,23.32,23.28,23.3,54800.0,14.7637,14.7764,14.751,14.7637,54800.0
2005-12-08 15:30:00,23.3,23.35,23.3,23.35,29400.0,14.7637,14.7954,14.7637,14.7954,29400.0
2005-12-08 15:35:00,23.35,23.35,23.32,23.32,47600.0,14.7954,14.7954,14.7764,14.7764,47600.0
2005-12-08 15:40:00,23.32,23.35,23.32,23.34,34600.0,14.7764,14.7954,14.7764,14.7891,34600.0
2005-12-08 15:45:00,23.34,23.36,23.34,23.35,64800.0,14.7891,14.8017,14.7891,14.7954,64800.0
2005-12-08 15:50:00,23.35,23.35,23.33,23.34,65600.0,14.7954,14.7954,14.7827,14.7891,65600.0
2005-12-08 15:55:00,23.34,23.35,23.33,23.34,128000.0,14.7891,14.7954,14.7827,14.7891,128000.0
2005-12-09 09:30:00,23.43,23.43,23.35,23.41,62200.0,14.8461,14.8461,14.7954,14.8334,62200.0
2005-12-09 09:35:00,23.42,23.45,23.39,23.39,40400.0,14.8397,14.8588,14.8207,14.8207,40400.0
2005-12-09 09:40:00,23.39,23.4,23.37,23.39,21000.0,14.8207,14.8271,14.8081,14.8207,21000.0
2005-12-09 09:45:00,23.39,23.4,23.38,23.38,112400.0,14.8207,14.8271,14.8144,14.8144,112400.0
2005-12-09 09:50:00,23.38,23.39,23.36,23.38,59800.0,14.8144,14.8207,14.8017,14.8144,59800.0
2005-12-09 09:55:00,23.38,23.4,23.36,23.36,98800.0,14.8144,14.8271,14.8017,14.8017,98800.0
2005-12-09 10:00:00,23.36,23.38,23.36,23.36,59800.0,14.8017,14.8144,14.8017,14.8017,59800.0
2005-12-09 10:05:00,23.37,23.41,23.36,23.4,73400.0,14.8081,14.8334,14.8017,14.8271,73400.0
2005-12-09 10:10:00,23.4,23.42,23.39,23.42,42800.0,14.8271,14.8397,14.8207,14.8397,42800.0
2005-12-09 10:15:00,23.42,23.44,23.42,23.43,30400.0,14.8397,14.8524,14.8397,14.8461,30400.0
2005-12-09 10:20:00,23.43,23.43,23.4,23.4,32400.0,14.8461,14.8461,14.8271,14.8271,32400.0
2005-12-09 10:25:00,23.4,23.41,23.4,23.4,75800.0,14.8271,14.8334,14.8271,14.8271,75800.0
2005-12-09 10:30:00,23.41,23.43,23.39,23.4,74600.0,14.8334,14.8461,14.8207,14.8271,74600.0
2005-12-09 10:35:00,23.39,23.41,23.39,23.41,56800.0,14.8207,14.8334,14.8207,14.8334,56800.0
2005-12-09 10:40:00,23.41,23.41,23.39,23.41,31600.0,14.8334,14.8334,14.8207,14.8334,31600.0
2005-12-09 10:45:00,23.4,23.41,23.4,23.4,41800.0,14.8271,14.8334,14.8271,14.8271,41800.0
2005-12-09 10:50:00,23.4,23.41,23.4,23.41,28800.0,14.8271,14.8334,14.8271,14.8334,28800.0
2005-12-09 10:55:00,23.4,23.43,23.4,23.42,45000.0,14.8271,14.8461,14.8271,14.8397,45000.0
2005-12-09 11:00:00,23.42,23.42,23.41,23.41,12000.0,14.8397,14.8397,14.8334,14.8334,12000.0
2005-12-09 11:05:00,23.4,23.43,23.39,23.42,69800.0,14.8271,14.8461,14.8207,14.8397,69800.0
2005-12-09 11:10:00,23.42,23.43,23.42,23.43,24800.0,14.8397,14.8461,14.8397,14.8461,24800.0
2005-12-09 11:15:00,23.43,23.45,23.42,23.43,33600.0,14.8461,14.8588,14.8397,14.8461,33600.0
2005-12-09 11:20:00,23.42,23.43,23.42,23.43,14600.0,14.8397,14.8461,14.8397,14.8461,14600.0
2005-12-09 11:25:00,23.43,23.43,23.42,23.42,13000.0,14.8461,14.8461,14.8397,14.8397,13000.0
2005-12-09 11:30:00,23.42,23.43,23.42,23.43,21400.0,14.8397,14.8461,14.8397,14.8461,21400.0
2005-12-09 11:35:00,23.43,23.43,23.42,23.43,46400.0,14.8461,14.8461,14.8397,14.8461,46400.0
2005-12-09 11:40:00,23.43,23.44,23.42,23.44,33200.0,14.8461,14.8524,14.8397,14.8524,33200.0
2005-12-09 11:45:00,23.44,23.45,23.43,23.43,28800.0,14.8524,14.8588,14.8461,14.8461,28800.0
2005-12-09 11:50:00,23.43,23.46,23.43,23.45,12200.0,14.8461,14.8651,14.8461,14.8588,12200.0
2005-12-09 11:55:00,23.45,23.46,23.44,23.45,33600.0,14.8588,14.8651,14.8524,14.8588,33600.0
2005-12-09 12:00:00,23.45,23.46,23.43,23.46,30400.0,14.8588,14.8651,14.8461,14.8651,30400.0
2005-12-09 12:05:00,23.46,23.49,23.46,23.49,26200.0,14.8651,14.8841,14.8651,14.8841,26200.0
2005-12-09 12:10:00,23.49,23.52,23.49,23.5,30400.0,14.8841,14.9031,14.8841,14.8904,30400.0
2005-12-09 12:15:00,23.5,23.52,23.49,23.51,27600.0,14.8904,14.9031,14.8841,14.8968,27600.0
2005-12-09 12:20:00,23.52,23.52,23.49,23.5,16800.0,14.9031,14.9031,14.8841,14.8904,16800.0
2005-12-09 12:25:00,23.5,23.5,23.49,23.49,16600.0,14.8904,14.8904,14.8841,14.8841,16600.0
2005-12-09 12:30:00,23.49,23.5,23.47,23.49,23600.0,14.8841,14.8904,14.8714,14.8841,23600.0
2005-12-09 12:35:00,23.48,23.49,23.47,23.48,20800.0,14.8778,14.8841,14.8714,14.8778,20800.0
2005-12-09 12:40:00,23.48,23.49,23.47,23.47,12200.0,14.8778,14.8841,14.8714,14.8714,12200.0
2005-12-09 12:45:00,23.48,23.49,23.47,23.48,21200.0,14.8778,14.8841,14.8714,14.8778,21200.0
2005-12-09 12:50:00,23.48,23.5,23.48,23.48,21600.0,14.8778,14.8904,14.8778,14.8778,21600.0
2005-12-09 12:55:00,23.47,23.52,23.46,23.52,30800.0,14.8714,14.9031,14.8651,14.9031,30800.0
2005-12-09 13:00:00,23.52,23.53,23.48,23.48,20400.0,14.9031,14.9094,14.8778,14.8778,20400.0
2005-12-09 13:05:00,23.48,23.5,23.48,23.49,39400.0,14.8778,14.8904,14.8778,14.8841,39400.0
2005-12-09 13:10:00,23.5,23.5,23.47,23.48,44400.0,14.8904,14.8904,14.8714,14.8778,44400.0
2005-12-09 13:15:00,23.48,23.49,23.47,23.48,25800.0,14.8778,14.8841,14.8714,14.8778,25800.0
2005-12-09 13:20:00,23.48,23.48,23.47,23.48,24200.0,14.8778,14.8778,14.8714,14.8778,24200.0
2005-12-09 13:25:00,23.48,23.49,23.47,23.47,16600.0,14.8778,14.8841,14.8714,14.8714,16600.0
2005-12-09 13:30:00,23.48,23.49,23.47,23.49,40400.0,14.8778,14.8841,14.8714,14.8841,40400.0
2005-12-09 13:35:00,23.49,23.5,23.49,23.5,28600.0,14.8841,14.8904,14.8841,14.8904,28600.0
2005-12-09 13:40:00,23.5,23.5,23.48,23.48,52800.0,14.8904,14.8904,14.8778,14.8778,52800.0
2005-12-09 13:45:00,23.48,23.5,23.46,23.47,41400.0,14.8778,14.8904,14.8651,14.8714,41400.0
2005-12-09 13:50:00,23.47,23.48,23.46,23.46,16000.0,14.8714,14.8778,14.8651,14.8651,16000.0
2005-12-09 13:55:00,23.46,23.47,23.45,23.45,19400.0,14.8651,14.8714,14.8588,14.8588,19400.0
2005-12-09 14:00:00,23.45,23.46,23.45,23.46,9600.0,14.8588,14.8651,14.8588,14.8651,9600.0
2005-12-09 14:05:00,23.46,23.47,23.45,23.47,11600.0,14.8651,14.8714,14.8588,14.8714,11600.0
2005-12-09 14:10:00,23.47,23.49,23.47,23.48,9800.0,14.8714,14.8841,14.8714,14.8778,9800.0
2005-12-09 14:15:00,23.48,23.51,23.48,23.5,21800.0,14.8778,14.8968,14.8778,14.8904,21800.0
2005-12-09 14:20:00,23.5,23.53,23.5,23.53,20000.0,14.8904,14.9094,14.8904,14.9094,20000.0
2005-12-09 14:25:00,23.53,23.53,23.51,23.53,28000.0,14.9094,14.9094,14.8968,14.9094,28000.0
2005-12-09 14:30:00,23.53,23.54,23.52,23.53,15600.0,14.9094,14.9158,14.9031,14.9094,15600.0
2005-12-09 14:35:00,23.53,23.54,23.52,23.52,22400.0,14.9094,14.9158,14.9031,14.9031,22400.0
2005-12-09 14:40:00,23.51,23.52,23.5,23.5,26000.0,14.8968,14.9031,14.8904,14.8904,26000.0
2005-12-09 14:45:00,23.5,23.5,23.48,23.5,27400.0,14.8904,14.8904,14.8778,14.8904,27400.0
2005-12-09 14:50:00,23.5,23.51,23.49,23.5,13600.0,14.8904,14.8968,14.8841,14.8904,13600.0
2005-12-09 14:55:00,23.5,23.51,23.5,23.5,42000.0,14.8904,14.8968,14.8904,14.8904,42000.0
2005-12-09 15:00:00,23.49,23.5,23.46,23.47,19800.0,14.8841,14.8904,14.8651,14.8714,19800.0
2005-12-09 15:05:00,23.47,23.48,23.46,23.46,20000.0,14.8714,14.8778,14.8651,14.8651,20000.0
2005-12-09 15:10:00,23.46,23.46,23.43,23.46,52200.0,14.8651,14.8651,14.8461,14.8651,52200.0
2005-12-09 15:15:00,23.46,23.48,23.46,23.48,15800.0,14.8651,14.8778,14.8651,14.8778,15800.0
2005-12-09 15:20:00,23.47,23.48,23.46,23.47,21800.0,14.8714,14.8778,14.8651,14.8714,21800.0
2005-12-09 15:25:00,23.47,23.49,23.46,23.48,24000.0,14.8714,14.8841,14.8651,14.8778,24000.0
2005-12-09 15:30:00,23.47,23.48,23.47,23.48,29200.0,14.8714,14.8778,14.8714,14.8778,29200.0
2005-12-09 15:35:00,23.47,23.49,23.43,23.43,19000.0,14.8714,14.8841,14.8461,14.8461,19000.0
2005-12-09 15:40:00,23.43,23.46,23.43,23.46,38600.0,14.8461,14.8651,14.8461,14.8651,38600.0
2005-12-09 15:45:00,23.46,23.47,23.45,23.47,44200.0,14.8651,14.8714,14.8588,14.8714,44200.0
2005-12-09 15:50:00,23.47,23.48,23.46,23.47,49200.0,14.8714,14.8778,14.8651,14.8714,49200.0
2005-12-09 15:55:00,23.47,23.47,23.43,23.43,55000.0,14.8714,14.8714,14.8461,14.8461,55000.0
2005-12-12 09:30:00,23.5,23.53,23.46,23.48,109400.0,14.8904,14.9094,14.8651,14.8778,109400.0
2005-12-12 09:35:00,23.47,23.55,23.47,23.5,39800.0,14.8714,14.9221,14.8714,14.8904,39800.0
2005-12-12 09:40:00,23.5,23.5,23.48,23.48,60800.0,14.8904,14.8904,14.8778,14.8778,60800.0
2005-12-12 09:45:00,23.49,23.5,23.49,23.49,14400.0,14.8841,14.8904,14.8841,14.8841,14400.0
2005-12-12 09:50:00,23.49,23.52,23.49,23.51,21600.0,14.8841,14.9031,14.8841,14.8968,21600.0
2005-12-12 09:55:00,23.51,23.53,23.5,23.52,30800.0,14.8968,14.9094,14.8904,14.9031,30800.0
2005-12-12 10:00:00,23.54,23.54,23.5,23.52,28000.0,14.9158,14.9158,14.8904,14.9031,28000.0
2005-12-12 10:05:00,23.52,23.52,23.5,23.5,18000.0,14.9031,14.9031,14.8904,14.8904,18000.0
2005-12-12 10:10:00,23.5,23.51,23.5,23.51,38400.0,14.8904,14.8968,14.8904,14.8968,38400.0
2005-12-12 10:15:00,23.52,23.54,23.52,23.54,10000.0,14.9031,14.9158,14.9031,14.9158,10000.0
2005-12-12 10:20:00,23.54,23.54,23.52,23.53,22200.0,14.9158,14.9158,14.9031,14.9094,22200.0
2005-12-12 10:25:00,23.52,23.54,23.52,23.54,36800.0,14.9031,14.9158,14.9031,14.9158,36800.0
2005-12-12 10:30:00,23.54,23.54,23.51,23.51,17000.0,14.9158,14.9158,14.8968,14.8968,17000.0
2005-12-12 10:35:00,23.51,23.52,23.5,23.5,126600.0,14.8968,14.9031,14.8904,14.8904,126600.0
2005-12-12 10:40:00,23.5,23.52,23.5,23.52,95600.0,14.8904,14.9031,14.8904,14.9031,95600.0
2005-12-12 10:45:00,23.52,23.53,23.5,23.51,55200.0,14.9031,14.9094,14.8904,14.8968,55200.0
2005-12-12 10:50:00,23.51,23.54,23.51,23.54,66200.0,14.8968,14.9158,14.8968,14.9158,66200.0
2005-12-12 10:55:00,23.53,23.54,23.52,23.53,36000.0,14.9094,14.9158,14.9031,14.9094,36000.0
2005-12-12 11:00:00,23.53,23.54,23.52,23.52,43800.0,14.9094,14.9158,14.9031,14.9031,43800.0
2005-12-12 11:05:00,23.52,23.53,23.5,23.5,37400.0,14.9031,14.9094,14.8904,14.8904,37400.0
2005-12-12 11:10:00,23.5,23.53,23.5,23.52,57000.0,14.8904,14.9094,14.8904,14.9031,57000.0
2005-12-12 11:15:00,23.52,23.52,23.41,23.42,172400.0,14.9031,14.9031,14.8334,14.8397,172400.0
2005-12-12 11:20:00,23.42,23.48,23.41,23.47,76000.0,14.8397,14.8778,14.8334,14.8714,76000.0
2005-12-12 11:25:00,23.47,23.48,23.46,23.48,19200.0,14.8714,14.8778,14.8651,14.8778,19200.0
2005-12-12 11:30:00,23.48,23.5,23.46,23.5,10400.0,14.8778,14.8904,14.8651,14.8904,10400.0
2005-12-12 11:35:00,23.5,23.53,23.49,23.52,41600.0,14.8904,14.9094,14.8841,14.9031,41600.0
2005-12-12 11:40:00,23.52,23.54,23.51,23.52,57400.0,14.9031,14.9158,14.8968,14.9031,57400.0
2005-12-12 11:45:00,23.52,23.53,23.5,23.52,18200.0,14.9031,14.9094,14.8904,14.9031,18200.0
2005-12-12 11:50:00,23.52,23.53,23.5,23.53,16600.0,14.9031,14.9094,14.8904,14.9094,16600.0
2005-12-12 11:55:00,23.51,23.53,23.5,23.5,9400.0,14.8968,14.9094,14.8904,14.8904,9400.0
2005-12-12 12:00:00,23.5,23.52,23.5,23.52,5400.0,14.8904,14.9031,14.8904,14.9031,5400.0
2005-12-12 12:05:00,23.52,23.52,23.48,23.48,41400.0,14.9031,14.9031,14.8778,14.8778,41400.0
2005-12-12 12:10:00,23.48,23.49,23.47,23.47,20800.0,14.8778,14.8841,14.8714,14.8714,20800.0
2005-12-12 12:15:00,23.48,23.48,23.47,23.48,29400.0,14.8778,14.8778,14.8714,14.8778,29400.0
2005-12-12 12:20:00,23.48,23.48,23.47,23.47,10400.0,14.8778,14.8778,14.8714,14.8714,10400.0
2005-12-12 12:25:00,23.48,23.49,23.48,23.48,46600.0,14.8778,14.8841,14.8778,14.8778,46600.0
2005-12-12 12:30:00,23.48,23.5,23.46,23.46,50400.0,14.8778,14.8904,14.8651,14.8651,50400.0
2005-12-12 12:35:00,23.48,23.49,23.48,23.48,31800.0,14.8778,14.8841,14.8778,14.8778,31800.0
2005-12-12 12:40:00,23.48,23.48,23.47,23.47,34400.0,14.8778,14.8778,14.8714,14.8714,34400.0
2005-12-12 12:45:00,23.47,23.48,23.47,23.47,21400.0,14.8714,14.8778,14.8714,14.8714,21400.0
2005-12-12 12:50:00,23.48,23.49,23.47,23.48,15400.0,14.8778,14.8841,14.8714,14.8778,15400.0
2005-12-12 12:55:00,23.48,23.5,23.48,23.5,118600.0,14.8778,14.8904,14.8778,14.8904,118600.0
2005-12-12 13:00:00,23.5,23.5,23.45,23.45,31400.0,14.8904,14.8904,14.8588,14.8588,31400.0
2005-12-12 13:05:00,23.47,23.49,23.47,23.49,19400.0,14.8714,14.8841,14.8714,14.8841,19400.0
2005-12-12 13:10:00,23.49,23.53,23.49,23.51,49400.0,14.8841,14.9094,14.8841,14.8968,49400.0
2005-12-12 13:15:00,23.51,23.51,23.5,23.5,9200.0,14.8968,14.8968,14.8904,14.8904,9200.0
2005-12-12 13:20:00,23.5,23.52,23.5,23.5,17400.0,14.8904,14.9031,14.8904,14.8904,17400.0
2005-12-12 13:25:00,23.5,23.51,23.5,23.51,8800.0,14.8904,14.8968,14.8904,14.8968,8800.0
2005-12-12 13:30:00,23.51,23.52,23.5,23.51,3800.0,14.8968,14.9031,14.8904,14.8968,3800.0
2005-12-12 13:35:00,23.5,23.51,23.5,23.5,10200.0,14.8904,14.8968,14.8904,14.8904,10200.0
2005-12-12 13:40:00,23.5,23.53,23.5,23.52,17600.0,14.8904,14.9094,14.8904,14.9031,17600.0
2005-12-12 13:45:00,23.53,23.54,23.5,23.52,8600.0,14.9094,14.9158,14.8904,14.9031,8600.0
2005-12-12 13:50:00,23.51,23.51,23.5,23.5,9200.0,14.8968,14.8968,14.8904,14.8904,9200.0
2005-12-12 13:55:00,23.5,23.5,23.5,23.5,38200.0,14.8904,14.8904,14.8904,14.8904,38200.0
2005-12-12 14:00:00,23.5,23.53,23.5,23.53,17600.0,14.8904,14.9094,14.8904,14.9094,17600.0
2005-12-12 14:05:00,23.52,23.53,23.5,23.51,5000.0,14.9031,14.9094,14.8904,14.8968,5000.0
2005-12-12 14:10:00,23.52,23.53,23.51,23.51,7400.0,14.9031,14.9094,14.8968,14.8968,7400.0
2005-12-12 14:15:00,23.51,23.52,23.5,23.5,17600.0,14.8968,14.9031,14.8904,14.8904,17600.0
2005-12-12 14:20:00,23.5,23.5,23.5,23.5,15200.0,14.8904,14.8904,14.8904,14.8904,15200.0
2005-12-12 14:25:00,23.5,23.52,23.5,23.51,10600.0,14.8904,14.9031,14.8904,14.8968,10600.0
2005-12-12 14:30:00,23.51,23.52,23.5,23.5,21400.0,14.8968,14.9031,14.8904,14.8904,21400.0
2005-12-12 14:35:00,23.5,23.52,23.5,23.51,64400.0,14.8904,14.9031,14.8904,14.8968,64400.0
2005-12-12 14:40:00,23.52,23.52,23.51,23.51,31400.0,14.9031,14.9031,14.8968,14.8968,31400.0
2005-12-12 14:45:00,23.5,23.52,23.5,23.52,58400.0,14.8904,14.9031,14.8904,14.9031,58400.0
2005-12-12 14:50:00,23.52,23.53,23.51,23.53,9200.0,14.9031,14.9094,14.8968,14.9094,9200.0
2005-12-12 14:55:00,23.53,23.54,23.52,23.52,17400.0,14.9094,14.9158,14.9031,14.9031,17400.0
2005-12-12 15:00:00,23.53,23.54,23.52,23.54,19800.0,14.9094,14.9158,14.9031,14.9158,19800.0
2005-12-12 15:05:00,23.54,23.54,23.51,23.51,20800.0,14.9158,14.9158,14.8968,14.8968,20800.0
2005-12-12 15:10:00,23.52,23.54,23.51,23.54,15800.0,14.9031,14.9158,14.8968,14.9158,15800.0
2005-12-12 15:15:00,23.53,23.54,23.53,23.53,11400.0,14.9094,14.9158,14.9094,14.9094,11400.0
2005-12-12 15:20:00,23.53,23.54,23.52,23.53,25200.0,14.9094,14.9158,14.9031,14.9094,25200.0
2005-12-12 15:25:00,23.53,23.54,23.52,23.53,28800.0,14.9094,14.9158,14.9031,14.9094,28800.0
2005-12-12 15:30:00,23.53,23.54,23.53,23.54,42800.0,14.9094,14.9158,14.9094,14.9158,42800.0
2005-12-12 15:35:00,23.54,23.54,23.53,23.54,9800.0,14.9158,14.9158,14.9094,14.9158,9800.0
2005-12-12 15:40:00,23.54,23.55,23.53,23.53,24200.0,14.9158,14.9221,14.9094,14.9094,24200.0
2005-12-12 15:45:00,23.53,23.55,23.53,23.54,20000.0,14.9094,14.9221,14.9094,14.9158,20000.0
2005-12-12 15:50:00,23.54,23.56,23.53,23.55,56400.0,14.9158,14.9285,14.9094,14.9221,56400.0
2005-12-12 15:55:00,23.55,23.56,23.53,23.54,58000.0,14.9221,14.9285,14.9094,14.9158,58000.0
2005-12-13 09:30:00,23.54,23.6,23.53,23.56,43000.0,14.9158,14.9538,14.9094,14.9285,43000.0
2005-12-13 09:35:00,23.57,23.59,23.47,23.47,23600.0,14.9348,14.9475,14.8714,14.8714,23600.0
2005-12-13 09:40:00,23.47,23.57,23.43,23.5,33200.0,14.8714,14.9348,14.8461,14.8904,33200.0
2005-12-13 09:45:00,23.51,23.55,23.49,23.55,12000.0,14.8968,14.9221,14.8841,14.9221,12000.0
2005-12-13 09:50:00,23.54,23.54,23.5,23.53,8000.0,14.9158,14.9158,14.8904,14.9094,8000.0
2005-12-13 09:55:00,23.53,23.54,23.5,23.52,11800.0,14.9094,14.9158,14.8904,14.9031,11800.0
2005-12-13 10:00:00,23.51,23.53,23.5,23.53,54400.0,14.8968,14.9094,14.8904,14.9094,54400.0
2005-12-13 10:05:00,23.52,23.54,23.51,23.51,7200.0,14.9031,14.9158,14.8968,14.8968,7200.0
2005-12-13 10:10:00,23.51,23.55,23.5,23.55,37800.0,14.8968,14.9221,14.8904,14.9221,37800.0
2005-12-13 10:15:00,23.55,23.58,23.55,23.57,17400.0,14.9221,14.9411,14.9221,14.9348,17400.0
2005-12-13 10:20:00,23.57,23.57,23.55,23.56,16600.0,14.9348,14.9348,14.9221,14.9285,16600.0
2005-12-13 10:25:00,23.56,23.56,23.54,23.54,5800.0,14.9285,14.9285,14.9158,14.9158,5800.0
2005-12-13 10:30:00,23.54,23.56,23.54,23.55,18800.0,14.9158,14.9285,14.9158,14.9221,18800.0
2005-12-13 10:35:00,23.55,23.61,23.55,23.6,64600.0,14.9221,14.9601,14.9221,14.9538,64600.0
2005-12-13 10:40:00,23.6,23.6,23.56,23.56,25000.0,14.9538,14.9538,14.9285,14.9285,25000.0
2005-12-13 10:45:00,23.56,23.57,23.56,23.57,8400.0,14.9285,14.9348,14.9285,14.9348,8400.0
2005-12-13 10:50:00,23.57,23.57,23.56,23.56,12800.0,14.9348,14.9348,14.9285,14.9285,12800.0
2005-12-13 10:55:00,23.56,23.58,23.55,23.56,18000.0,14.9285,14.9411,14.9221,14.9285,18000.0
2005-12-13 11:00:00,23.56,23.56,23.54,23.54,17000.0,14.9285,14.9285,14.9158,14.9158,17000.0
2005-12-13 11:05:00,23.54,23.56,23.54,23.56,25000.0,14.9158,14.9285,14.9158,14.9285,25000.0
2005-12-13 11:10:00,23.56,23.57,23.55,23.57,24200.0,14.9285,14.9348,14.9221,14.9348,24200.0
2005-12-13 11:15:00,23.57,23.58,23.55,23.55,35600.0,14.9348,14.9411,14.9221,14.9221,35600.0
2005-12-13 11:20:00,23.55,23.57,23.54,23.55,35400.0,14.9221,14.9348,14.9158,14.9221,35400.0
2005-12-13 11:25:00,23.55,23.56,23.54,23.55,11000.0,14.9221,14.9285,14.9158,14.9221,11000.0
2005-12-13 11:30:00,23.55,23.57,23.55,23.56,6600.0,14.9221,14.9348,14.9221,14.9285,6600.0
2005-12-13 11:35:00,23.55,23.57,23.55,23.57,14200.0,14.9221,14.9348,14.9221,14.9348,14200.0
2005-12-13 11:40:00,23.57,23.58,23.56,23.58,6200.0,14.9348,14.9411,14.9285,14.9411,6200.0
2005-12-13 11:45:00,23.57,23.59,23.57,23.59,18000.0,14.9348,14.9475,14.9348,14.9475,18000.0
2005-12-13 11:50:00,23.58,23.58,23.57,23.57,12400.0,14.9411,14.9411,14.9348,14.9348,12400.0
2005-12-13 11:55:00,23.57,23.57,23.55,23.57,25000.0,14.9348,14.9348,14.9221,14.9348,25000.0
2005-12-13 12:00:00,23.56,23.56,23.55,23.56,8600.0,14.9285,14.9285,14.9221,14.9285,8600.0
2005-12-13 12:05:00,23.56,23.58,23.55,23.56,17200.0,14.9285,14.9411,14.9221,14.9285,17200.0
2005-12-13 12:10:00,23.56,23.58,23.56,23.57,9000.0,14.9285,14.9411,14.9285,14.9348,9000.0
2005-12-13 12:15:00,23.58,23.59,23.57,23.57,9000.0,14.9411,14.9475,14.9348,14.9348,9000.0
2005-12-13 12:20:00,23.57,23.58,23.56,23.58,19000.0,14.9348,14.9411,14.9285,14.9411,19000.0
2005-12-13 12:25:00,23.58,23.58,23.56,23.57,13200.0,14.9411,14.9411,14.9285,14.9348,13200.0
2005-12-13 12:30:00,23.56,23.58,23.56,23.56,24000.0,14.9285,14.9411,14.9285,14.9285,24000.0
2005-12-13 12:35:00,23.56,23.57,23.56,23.57,10200.0,14.9285,14.9348,14.9285,14.9348,10200.0
2005-12-13 12:40:00,23.57,23.58,23.56,23.57,21200.0,14.9348,14.9411,14.9285,14.9348,21200.0
2005-12-13 12:45:00,23.57,23.57,23.55,23.56,13200.0,14.9348,14.9348,14.9221,14.9285,13200.0
2005-12-13 12:50:00,23.56,23.58,23.56,23.57,13400.0,14.9285,14.9411,14.9285,14.9348,13400.0
2005-12-13 12:55:00,23.56,23.57,23.56,23.56,8600.0,14.9285,14.9348,14.9285,14.9285,8600.0
2005-12-13 13:00:00,23.56,23.56,23.55,23.55,3800.0,14.9285,14.9285,14.9221,14.9221,3800.0
2005-12-13 13:05:00,23.56,23.58,23.56,23.57,16400.0,14.9285,14.9411,14.9285,14.9348,16400.0
2005-12-13 13:10:00,23.57,23.59,23.57,23.58,18200.0,14.9348,14.9475,14.9348,14.9411,18200.0
2005-12-13 13:15:00,23.58,23.58,23.58,23.58,7000.0,14.9411,14.9411,14.9411,14.9411,7000.0
2005-12-13 13:20:00,23.58,23.6,23.58,23.6,23400.0,14.9411,14.9538,14.9411,14.9538,23400.0
2005-12-13 13:25:00,23.6,23.6,23.58,23.6,14200.0,14.9538,14.9538,14.9411,14.9538,14200.0
2005-12-13 13:30:00,23.6,23.61,23.59,23.59,21400.0,14.9538,14.9601,14.9475,14.9475,21400.0
2005-12-13 13:35:00,23.6,23.61,23.6,23.61,31800.0,14.9538,14.9601,14.9538,14.9601,31800.0
2005-12-13 13:40:00,23.61,23.61,23.6,23.61,39600.0,14.9601,14.9601,14.9538,14.9601,39600.0
2005-12-13 13:45:00,23.62,23.62,23.61,23.61,26000.0,14.9665,14.9665,14.9601,14.9601,26000.0
2005-12-13 13:50:00,23.61,23.61,23.58,23.58,13400.0,14.9601,14.9601,14.9411,14.9411,13400.0
2005-12-13 13:55:00,23.59,23.6,23.58,23.58,32400.0,14.9475,14.9538,14.9411,14.9411,32400.0
2005-12-13 14:00:00,23.58,23.58,23.57,23.57,11400.0,14.9411,14.9411,14.9348,14.9348,11400.0
2005-12-13 14:05:00,23.57,23.58,23.57,23.57,12400.0,14.9348,14.9411,14.9348,14.9348,12400.0
2005-12-13 14:10:00,23.57,23.63,23.57,23.63,45000.0,14.9348,14.9728,14.9348,14.9728,45000.0
2005-12-13 14:15:00,23.63,23.66,23.59,23.65,113800.0,14.9728,14.9918,14.9475,14.9855,113800.0
2005-12-13 14:20:00,23.65,23.75,23.65,23.7,80800.0,14.9855,15.0488,14.9855,15.0172,80800.0
2005-12-13 14:25:00,23.7,23.72,23.66,23.7,39000.0,15.0172,15.0298,14.9918,15.0172,39000.0
2005-12-13 14:30:00,23.71,23.73,23.65,23.65,79200.0,15.0235,15.0362,14.9855,14.9855,79200.0
2005-12-13 14:35:00,23.65,23.7,23.65,23.68,73200.0,14.9855,15.0172,14.9855,15.0045,73200.0
2005-12-13 14:40:00,23.68,23.74,23.68,23.72,67800.0,15.0045,15.0425,15.0045,15.0298,67800.0
2005-12-13 14:45:00,23.72,23.73,23.69,23.73,54800.0,15.0298,15.0362,15.0108,15.0362,54800.0
2005-12-13 14:50:00,23.74,23.81,23.73,23.81,63400.0,15.0425,15.0869,15.0362,15.0869,63400.0
2005-12-13 14:55:00,23.81,23.85,23.79,23.84,76400.0,15.0869,15.1122,15.0742,15.1059,76400.0
2005-12-13 15:00:00,23.84,23.85,23.8,23.82,45800.0,15.1059,15.1122,15.0805,15.0932,45800.0
2005-12-13 15:05:00,23.8,23.82,23.77,23.81,45600.0,15.0805,15.0932,15.0615,15.0869,45600.0
2005-12-13 15:10:00,23.81,23.81,23.8,23.8,72800.0,15.0869,15.0869,15.0805,15.0805,72800.0
2005-12-13 15:15:00,23.8,23.82,23.79,23.8,45800.0,15.0805,15.0932,15.0742,15.0805,45800.0
2005-12-13 15:20:00,23.8,23.81,23.78,23.78,40400.0,15.0805,15.0869,15.0679,15.0679,40400.0
2005-12-13 15:25:00,23.78,23.81,23.78,23.81,54800.0,15.0679,15.0869,15.0679,15.0869,54800.0
2005-12-13 15:30:00,23.81,23.81,23.79,23.79,34400.0,15.0869,15.0869,15.0742,15.0742,34400.0
2005-12-13 15:35:00,23.79,23.81,23.79,23.8,60200.0,15.0742,15.0869,15.0742,15.0805,60200.0
2005-12-13 15:40:00,23.79,23.81,23.79,23.79,65600.0,15.0742,15.0869,15.0742,15.0742,65600.0
2005-12-13 15:45:00,23.79,23.8,23.78,23.78,48400.0,15.0742,15.0805,15.0679,15.0679,48400.0
2005-12-13 15:50:00,23.78,23.79,23.75,23.75,47000.0,15.0679,15.0742,15.0488,15.0488,47000.0
2005-12-13 15:55:00,23.75,23.75,23.75,23.75,93000.0,15.0488,15.0488,15.0488,15.0488,93000.0
2005-12-14 09:30:00,23.75,23.75,23.67,23.67,74800.0,15.0488,15.0488,14.9982,14.9982,74800.0
2005-12-14 09:35:00,23.68,23.75,23.67,23.74,96000.0,15.0045,15.0488,14.9982,15.0425,96000.0
2005-12-14 09:40:00,23.73,23.76,23.73,23.75,26000.0,15.0362,15.0552,15.0362,15.0488,26000.0
2005-12-14 09:45:00,23.75,23.79,23.74,23.75,60800.0,15.0488,15.0742,15.0425,15.0488,60800.0
2005-12-14 09:50:00,23.75,23.77,23.75,23.75,61600.0,15.0488,15.0615,15.0488,15.0488,61600.0
2005-12-14 09:55:00,23.75,23.76,23.74,23.75,55000.0,15.0488,15.0552,15.0425,15.0488,55000.0
2005-12-14 10:00:00,23.75,23.75,23.72,23.75,36000.0,15.0488,15.0488,15.0298,15.0488,36000.0
2005-12-14 10:05:00,23.75,23.78,23.75,23.76,25000.0,15.0488,15.0679,15.0488,15.0552,25000.0
2005-12-14 10:10:00,23.77,23.8,23.75,23.76,33800.0,15.0615,15.0805,15.0488,15.0552,33800.0
2005-12-14 10:15:00,23.76,23.77,23.75,23.75,24000.0,15.0552,15.0615,15.0488,15.0488,24000.0
2005-12-14 10:20:00,23.75,23.77,23.75,23.75,43000.0,15.0488,15.0615,15.0488,15.0488,43000.0
2005-12-14 10:25:00,23.75,23.78,23.75,23.76,21800.0,15.0488,15.0679,15.0488,15.0552,21800.0
2005-12-14 10:30:00,23.76,23.8,23.75,23.8,51800.0,15.0552,15.0805,15.0488,15.0805,51800.0
2005-12-14 10:35:00,23.8,23.81,23.79,23.79,25200.0,15.0805,15.0869,15.0742,15.0742,25200.0
2005-12-14 10:40:00,23.78,23.8,23.78,23.8,12000.0,15.0679,15.0805,15.0679,15.0805,12000.0
2005-12-14 10:45:00,23.8,23.8,23.78,23.78,18800.0,15.0805,15.0805,15.0679,15.0679,18800.0
2005-12-14 10:50:00,23.78,23.78,23.77,23.77,19200.0,15.0679,15.0679,15.0615,15.0615,19200.0
2005-12-14 10:55:00,23.77,23.8,23.77,23.78,23800.0,15.0615,15.0805,15.0615,15.0679,23800.0
2005-12-14 11:00:00,23.78,23.79,23.75,23.76,16000.0,15.0679,15.0742,15.0488,15.0552,16000.0
2005-12-14 11:05:00,23.75,23.75,23.74,23.75,20200.0,15.0488,15.0488,15.0425,15.0488,20200.0
2005-12-14 11:10:00,23.75,23.75,23.75,23.75,18600.0,15.0488,15.0488,15.0488,15.0488,18600.0
2005-12-14 11:15:00,23.75,23.77,23.74,23.77,16200.0,15.0488,15.0615,15.0425,15.0615,16200.0
2005-12-14 11:20:00,23.77,23.8,23.76,23.79,32800.0,15.0615,15.0805,15.0552,15.0742,32800.0
2005-12-14 11:25:00,23.8,23.81,23.79,23.8,23000.0,15.0805,15.0869,15.0742,15.0805,23000.0
2005-12-14 11:30:00,23.81,23.81,23.8,23.8,25400.0,15.0869,15.0869,15.0805,15.0805,25400.0
2005-12-14 11:35:00,23.8,23.8,23.79,23.8,18600.0,15.0805,15.0805,15.0742,15.0805,18600.0
2005-12-14 11:40:00,23.8,23.83,23.79,23.82,71400.0,15.0805,15.0995,15.0742,15.0932,71400.0
2005-12-14 11:45:00,23.82,23.82,23.79,23.79,23200.0,15.0932,15.0932,15.0742,15.0742,23200.0
2005-12-14 11:50:00,23.79,23.81,23.79,23.8,16800.0,15.0742,15.0869,15.0742,15.0805,16800.0
2005-12-14 11:55:00,23.79,23.79,23.78,23.78,12800.0,15.0742,15.0742,15.0679,15.0679,12800.0
2005-12-14 12:00:00,23.78,23.8,23.78,23.79,23800.0,15.0679,15.0805,15.0679,15.0742,23800.0
2005-12-14 12:05:00,23.79,23.81,23.78,23.81,10600.0,15.0742,15.0869,15.0679,15.0869,10600.0
2005-12-14 12:10:00,23.81,23.82,23.81,23.82,12600.0,15.0869,15.0932,15.0869,15.0932,12600.0
2005-12-14 12:15:00,23.82,23.83,23.82,23.83,8000.0,15.0932,15.0995,15.0932,15.0995,8000.0
2005-12-14 12:20:00,23.83,23.83,23.81,23.82,8200.0,15.0995,15.0995,15.0869,15.0932,8200.0
2005-12-14 12:25:00,23.82,23.82,23.81,23.81,4600.0,15.0932,15.0932,15.0869,15.0869,4600.0
2005-12-14 12:30:00,23.81,23.85,23.81,23.83,24800.0,15.0869,15.1122,15.0869,15.0995,24800.0
2005-12-14 12:35:00,23.84,23.84,23.82,23.83,28000.0,15.1059,15.1059,15.0932,15.0995,28000.0
2005-12-14 12:40:00,23.83,23.83,23.82,23.83,3400.0,15.0995,15.0995,15.0932,15.0995,3400.0
2005-12-14 12:45:00,23.83,23.84,23.82,23.82,15800.0,15.0995,15.1059,15.0932,15.0932,15800.0
2005-12-14 12:50:00,23.82,23.84,23.82,23.84,18800.0,15.0932,15.1059,15.0932,15.1059,18800.0
2005-12-14 12:55:00,23.83,23.85,23.83,23.85,18200.0,15.0995,15.1122,15.0995,15.1122,18200.0
2005-12-14 13:00:00,23.85,23.85,23.85,23.85,26200.0,15.1122,15.1122,15.1122,15.1122,26200.0
2005-12-14 13:05:00,23.85,23.85,23.84,23.84,16000.0,15.1122,15.1122,15.1059,15.1059,16000.0
2005-12-14 13:10:00,23.85,23.85,23.81,23.82,17400.0,15.1122,15.1122,15.0869,15.0932,17400.0
2005-12-14 13:15:00,23.82,23.86,23.82,23.85,38600.0,15.0932,15.1185,15.0932,15.1122,38600.0
2005-12-14 13:20:00,23.86,23.86,23.85,23.86,11200.0,15.1185,15.1185,15.1122,15.1185,11200.0
2005-12-14 13:25:00,23.86,23.86,23.85,23.86,17800.0,15.1185,15.1185,15.1122,15.1185,17800.0
2005-12-14 13:30:00,23.86,23.86,23.85,23.86,15800.0,15.1185,15.1185,15.1122,15.1185,15800.0
2005-12-14 13:35:00,23.85,23.86,23.85,23.86,11400.0,15.1122,15.1185,15.1122,15.1185,11400.0
2005-12-14 13:40:00,23.86,23.9,23.86,23.86,27400.0,15.1185,15.1439,15.1185,15.1185,27400.0
2005-12-14 13:45:00,23.88,23.89,23.88,23.88,56400.0,15.1312,15.1376,15.1312,15.1312,56400.0
2005-12-14 13:50:00,23.88,23.93,23.88,23.92,24400.0,15.1312,15.1629,15.1312,15.1566,24400.0
2005-12-14 13:55:00,23.92,23.93,23.91,23.91,40000.0,15.1566,15.1629,15.1502,15.1502,40000.0
2005-12-14 14:00:00,23.91,23.92,23.9,23.92,30000.0,15.1502,15.1566,15.1439,15.1566,30000.0
2005-12-14 14:05:00,23.92,23.95,23.92,23.93,35400.0,15.1566,15.1756,15.1566,15.1629,35400.0
2005-12-14 14:10:00,23.93,23.93,23.91,23.92,10200.0,15.1629,15.1629,15.1502,15.1566,10200.0
2005-12-14 14:15:00,23.92,23.92,23.9,23.9,19000.0,15.1566,15.1566,15.1439,15.1439,19000.0
2005-12-14 14:20:00,23.9,23.9,23.88,23.89,19800.0,15.1439,15.1439,15.1312,15.1376,19800.0
2005-12-14 14:25:00,23.88,23.89,23.88,23.88,16800.0,15.1312,15.1376,15.1312,15.1312,16800.0
2005-12-14 14:30:00,23.89,23.9,23.87,23.89,40600.0,15.1376,15.1439,15.1249,15.1376,40600.0
2005-12-14 14:35:00,23.89,23.91,23.89,23.9,23800.0,15.1376,15.1502,15.1376,15.1439,23800.0
2005-12-14 14:40:00,23.89,23.9,23.88,23.88,32800.0,15.1376,15.1439,15.1312,15.1312,32800.0
2005-12-14 14:45:00,23.88,23.9,23.88,23.9,38400.0,15.1312,15.1439,15.1312,15.1439,38400.0
2005-12-14 14:50:00,23.9,23.91,23.89,23.9,56200.0,15.1439,15.1502,15.1376,15.1439,56200.0
2005-12-14 14:55:00,23.9,23.92,23.9,23.92,37400.0,15.1439,15.1566,15.1439,15.1566,37400.0
2005-12-14 15:00:00,23.91,23.92,23.91,23.91,26000.0,15.1502,15.1566,15.1502,15.1502,26000.0
2005-12-14 15:05:00,23.92,23.95,23.91,23.92,60000.0,15.1566,15.1756,15.1502,15.1566,60000.0
2005-12-14 15:10:00,23.93,23.93,23.91,23.92,19400.0,15.1629,15.1629,15.1502,15.1566,19400.0
2005-12-14 15:15:00,23.93,23.94,23.93,23.94,36400.0,15.1629,15.1692,15.1629,15.1692,36400.0
2005-12-14 15:20:00,23.94,23.97,23.93,23.95,105200.0,15.1692,15.1882,15.1629,15.1756,105200.0
2005-12-14 15:25:00,23.95,23.96,23.92,23.93,25800.0,15.1756,15.1819,15.1566,15.1629,25800.0
2005-12-14 15:30:00,23.92,23.93,23.92,23.93,24800.0,15.1566,15.1629,15.1566,15.1629,24800.0
2005-12-14 15:35:00,23.93,23.93,23.92,23.93,36000.0,15.1629,15.1629,15.1566,15.1629,36000.0
2005-12-14 15:40:00,23.93,23.93,23.91,23.92,38800.0,15.1629,15.1629,15.1502,15.1566,38800.0
2005-12-14 15:45:00,23.92,23.92,23.91,23.92,57600.0,15.1566,15.1566,15.1502,15.1566,57600.0
2005-12-14 15:50:00,23.92,23.92,23.92,23.92,26200.0,15.1566,15.1566,15.1566,15.1566,26200.0
2005-12-14 15:55:00,23.92,23.92,23.91,23.92,51400.0,15.1566,15.1566,15.1502,15.1566,51400.0
2005-12-15 09:30:00,23.96,23.99,23.92,23.92,80600.0,15.1819,15.2009,15.1566,15.1566,80600.0
2005-12-15 09:35:00,23.92,23.96,23.88,23.96,32600.0,15.1566,15.1819,15.1312,15.1819,32600.0
2005-12-15 09:40:00,23.96,23.98,23.95,23.96,96000.0,15.1819,15.1946,15.1756,15.1819,96000.0
2005-12-15 09:45:00,23.96,23.97,23.93,23.94,94200.0,15.1819,15.1882,15.1629,15.1692,94200.0
2005-12-15 09:50:00,23.94,23.96,23.94,23.94,31800.0,15.1692,15.1819,15.1692,15.1692,31800.0
2005-12-15 09:55:00,23.95,23.96,23.92,23.93,91800.0,15.1756,15.1819,15.1566,15.1629,91800.0
2005-12-15 10:00:00,23.93,23.98,23.86,23.86,37000.0,15.1629,15.1946,15.1185,15.1185,37000.0
2005-12-15 10:05:00,23.86,23.91,23.85,23.9,39600.0,15.1185,15.1502,15.1122,15.1439,39600.0
2005-12-15 10:10:00,23.9,23.91,23.84,23.89,41200.0,15.1439,15.1502,15.1059,15.1376,41200.0
2005-12-15 10:15:00,23.87,23.88,23.82,23.82,29200.0,15.1249,15.1312,15.0932,15.0932,29200.0
2005-12-15 10:20:00,23.82,23.82,23.8,23.81,17800.0,15.0932,15.0932,15.0805,15.0869,17800.0
2005-12-15 10:25:00,23.81,23.81,23.79,23.79,24800.0,15.0869,15.0869,15.0742,15.0742,24800.0
2005-12-15 10:30:00,23.8,23.8,23.75,23.77,34400.0,15.0805,15.0805,15.0488,15.0615,34400.0
2005-12-15 10:35:00,23.77,23.79,23.77,23.79,26400.0,15.0615,15.0742,15.0615,15.0742,26400.0
2005-12-15 10:40:00,23.79,23.81,23.79,23.8,17600.0,15.0742,15.0869,15.0742,15.0805,17600.0
2005-12-15 10:45:00,23.79,23.82,23.78,23.82,14400.0,15.0742,15.0932,15.0679,15.0932,14400.0
2005-12-15 10:50:00,23.81,23.84,23.81,23.83,17000.0,15.0869,15.1059,15.0869,15.0995,17000.0
2005-12-15 10:55:00,23.83,23.84,23.81,23.81,17000.0,15.0995,15.1059,15.0869,15.0869,17000.0
2005-12-15 11:00:00,23.81,23.81,23.79,23.79,8600.0,15.0869,15.0869,15.0742,15.0742,8600.0
2005-12-15 11:05:00,23.79,23.81,23.78,23.8,22800.0,15.0742,15.0869,15.0679,15.0805,22800.0
2005-12-15 11:10:00,23.8,23.81,23.77,23.77,18200.0,15.0805,15.0869,15.0615,15.0615,18200.0
2005-12-15 11:15:00,23.77,23.79,23.77,23.79,11000.0,15.0615,15.0742,15.0615,15.0742,11000.0
2005-12-15 11:20:00,23.79,23.79,23.77,23.77,20800.0,15.0742,15.0742,15.0615,15.0615,20800.0
2005-12-15 11:25:00,23.77,23.78,23.76,23.78,32000.0,15.0615,15.0679,15.0552,15.0679,32000.0
2005-12-15 11:30:00,23.78,23.8,23.77,23.8,35800.0,15.0679,15.0805,15.0615,15.0805,35800.0
2005-12-15 11:35:00,23.8,23.81,23.79,23.81,36600.0,15.0805,15.0869,15.0742,15.0869,36600.0
2005-12-15 11:40:00,23.81,23.81,23.79,23.79,23400.0,15.0869,15.0869,15.0742,15.0742,23400.0
2005-12-15 11:45:00,23.8,23.8,23.79,23.8,22600.0,15.0805,15.0805,15.0742,15.0805,22600.0
2005-12-15 11:50:00,23.8,23.8,23.79,23.8,23800.0,15.0805,15.0805,15.0742,15.0805,23800.0
2005-12-15 11:55:00,23.8,23.8,23.79,23.8,38200.0,15.0805,15.0805,15.0742,15.0805,38200.0
2005-12-15 12:00:00,23.8,23.8,23.79,23.8,23800.0,15.0805,15.0805,15.0742,15.0805,23800.0
2005-12-15 12:05:00,23.8,23.82,23.8,23.82,45200.0,15.0805,15.0932,15.0805,15.0932,45200.0
2005-12-15 12:10:00,23.82,23.82,23.8,23.8,31600.0,15.0932,15.0932,15.0805,15.0805,31600.0
2005-12-15 12:15:00,23.8,23.81,23.8,23.8,29200.0,15.0805,15.0869,15.0805,15.0805,29200.0
2005-12-15 12:20:00,23.8,23.82,23.8,23.82,43400.0,15.0805,15.0932,15.0805,15.0932,43400.0
2005-12-15 12:25:00,23.82,23.83,23.81,23.83,13600.0,15.0932,15.0995,15.0869,15.0995,13600.0
2005-12-15 12:30:00,23.83,23.83,23.82,23.82,7800.0,15.0995,15.0995,15.0932,15.0932,7800.0
2005-12-15 12:35:00,23.82,23.82,23.8,23.81,15000.0,15.0932,15.0932,15.0805,15.0869,15000.0
2005-12-15 12:40:00,23.81,23.83,23.8,23.83,34000.0,15.0869,15.0995,15.0805,15.0995,34000.0
2005-12-15 12:45:00,23.83,23.83,23.82,23.82,3000.0,15.0995,15.0995,15.0932,15.0932,3000.0
2005-12-15 12:50:00,23.83,23.83,23.8,23.81,18200.0,15.0995,15.0995,15.0805,15.0869,18200.0
2005-12-15 12:55:00,23.81,23.81,23.8,23.81,7600.0,15.0869,15.0869,15.0805,15.0869,7600.0
2005-12-15 13:00:00,23.81,23.81,23.8,23.81,18200.0,15.0869,15.0869,15.0805,15.0869,18200.0
2005-12-15 13:05:00,23.81,23.82,23.78,23.79,14800.0,15.0869,15.0932,15.0679,15.0742,14800.0
2005-12-15 13:10:00,23.8,23.8,23.79,23.79,5600.0,15.0805,15.0805,15.0742,15.0742,5600.0
2005-12-15 13:15:00,23.8,23.81,23.79,23.8,7600.0,15.0805,15.0869,15.0742,15.0805,7600.0
2005-12-15 13:20:00,23.8,23.84,23.79,23.83,39000.0,15.0805,15.1059,15.0742,15.0995,39000.0
2005-12-15 13:25:00,23.83,23.83,23.82,23.83,9200.0,15.0995,15.0995,15.0932,15.0995,9200.0
2005-12-15 13:30:00,23.83,23.84,23.82,23.83,24200.0,15.0995,15.1059,15.0932,15.0995,24200.0
2005-12-15 13:35:00,23.82,23.85,23.82,23.83,24600.0,15.0932,15.1122,15.0932,15.0995,24600.0
2005-12-15 13:40:00,23.83,23.85,23.83,23.84,20600.0,15.0995,15.1122,15.0995,15.1059,20600.0
2005-12-15 13:45:00,23.83,23.84,23.8,23.8,12200.0,15.0995,15.1059,15.0805,15.0805,12200.0
2005-12-15 13:50:00,23.8,23.82,23.8,23.81,23600.0,15.0805,15.0932,15.0805,15.0869,23600.0
2005-12-15 13:55:00,23.81,23.83,23.81,23.81,18400.0,15.0869,15.0995,15.0869,15.0869,18400.0
2005-12-15 14:00:00,23.81,23.83,23.81,23.83,18800.0,15.0869,15.0995,15.0869,15.0995,18800.0
2005-12-15 14:05:00,23.83,23.83,23.81,23.81,5400.0,15.0995,15.0995,15.0869,15.0869,5400.0
2005-12-15 14:10:00,23.82,23.83,23.82,23.82,7200.0,15.0932,15.0995,15.0932,15.0932,7200.0
2005-12-15 14:15:00,23.82,23.83,23.82,23.83,10400.0,15.0932,15.0995,15.0932,15.0995,10400.0
2005-12-15 14:20:00,23.83,23.83,23.81,23.82,16600.0,15.0995,15.0995,15.0869,15.0932,16600.0
2005-12-15 14:25:00,23.81,23.81,23.8,23.8,24600.0,15.0869,15.0869,15.0805,15.0805,24600.0
2005-12-15 14:30:00,23.8,23.8,23.79,23.8,34400.0,15.0805,15.0805,15.0742,15.0805,34400.0
2005-12-15 14:35:00,23.8,23.81,23.8,23.81,13000.0,15.0805,15.0869,15.0805,15.0869,13000.0
2005-12-15 14:40:00,23.81,23.82,23.8,23.8,14400.0,15.0869,15.0932,15.0805,15.0805,14400.0
2005-12-15 14:45:00,23.81,23.81,23.75,23.77,47400.0,15.0869,15.0869,15.0488,15.0615,47400.0
2005-12-15 14:50:00,23.77,23.77,23.76,23.77,8400.0,15.0615,15.0615,15.0552,15.0615,8400.0
2005-12-15 14:55:00,23.77,23.8,23.75,23.8,16600.0,15.0615,15.0805,15.0488,15.0805,16600.0
2005-12-15 15:00:00,23.79,23.8,23.78,23.78,9200.0,15.0742,15.0805,15.0679,15.0679,9200.0
2005-12-15 15:05:00,23.78,23.79,23.76,23.77,26400.0,15.0679,15.0742,15.0552,15.0615,26400.0
2005-12-15 15:10:00,23.76,23.77,23.75,23.76,14000.0,15.0552,15.0615,15.0488,15.0552,14000.0
2005-12-15 15:15:00,23.77,23.78,23.76,23.78,18600.0,15.0615,15.0679,15.0552,15.0679,18600.0
2005-12-15 15:20:00,23.78,23.81,23.78,23.8,32000.0,15.0679,15.0869,15.0679,15.0805,32000.0
2005-12-15 15:25:00,23.81,23.83,23.81,23.81,42000.0,15.0869,15.0995,15.0869,15.0869,42000.0
2005-12-15 15:30:00,23.81,23.82,23.8,23.82,37200.0,15.0869,15.0932,15.0805,15.0932,37200.0
2005-12-15 15:35:00,23.81,23.82,23.81,23.82,27000.0,15.0869,15.0932,15.0869,15.0932,27000.0
2005-12-15 15:40:00,23.82,23.82,23.8,23.81,77000.0,15.0932,15.0932,15.0805,15.0869,77000.0
2005-12-15 15:45:00,23.8,23.81,23.8,23.8,48800.0,15.0805,15.0869,15.0805,15.0805,48800.0
2005-12-15 15:50:00,23.8,23.83,23.8,23.83,86200.0,15.0805,15.0995,15.0805,15.0995,86200.0
2005-12-15 15:55:00,23.83,23.84,23.81,23.82,89000.0,15.0995,15.1059,15.0869,15.0932,89000.0
2005-12-16 09:30:00,23.81,23.91,23.81,23.86,1202600.0,15.0869,15.1502,15.0869,15.1185,1202600.0
2005-12-16 09:35:00,23.88,23.93,23.88,23.88,119000.0,15.1312,15.1629,15.1312,15.1312,119000.0
2005-12-16 09:40:00,23.9,23.9,23.81,23.9,38800.0,15.1439,15.1439,15.0869,15.1439,38800.0
2005-12-16 09:45:00,23.9,23.9,23.86,23.88,22200.0,15.1439,15.1439,15.1185,15.1312,22200.0
2005-12-16 09:50:00,23.88,23.9,23.88,23.89,35600.0,15.1312,15.1439,15.1312,15.1376,35600.0
2005-12-16 09:55:00,23.89,23.9,23.89,23.89,26800.0,15.1376,15.1439,15.1376,15.1376,26800.0
2005-12-16 10:00:00,23.9,23.9,23.89,23.9,19200.0,15.1439,15.1439,15.1376,15.1439,19200.0
2005-12-16 10:05:00,23.89,23.9,23.88,23.88,28000.0,15.1376,15.1439,15.1312,15.1312,28000.0
2005-12-16 10:10:00,23.86,23.87,23.84,23.85,27400.0,15.1185,15.1249,15.1059,15.1122,27400.0
2005-12-16 10:15:00,23.86,23.89,23.84,23.88,28800.0,15.1185,15.1376,15.1059,15.1312,28800.0
2005-12-16 10:20:00,23.86,23.88,23.85,23.87,21000.0,15.1185,15.1312,15.1122,15.1249,21000.0
2005-12-16 10:25:00,23.88,23.88,23.84,23.85,137800.0,15.1312,15.1312,15.1059,15.1122,137800.0
2005-12-16 10:30:00,23.85,23.85,23.83,23.83,113800.0,15.1122,15.1122,15.0995,15.0995,113800.0
2005-12-16 10:35:00,23.83,23.86,23.83,23.86,17800.0,15.0995,15.1185,15.0995,15.1185,17800.0
2005-12-16 10:40:00,23.86,23.86,23.85,23.85,100000.0,15.1185,15.1185,15.1122,15.1122,100000.0
2005-12-16 10:45:00,23.85,23.86,23.83,23.83,17000.0,15.1122,15.1185,15.0995,15.0995,17000.0
2005-12-16 10:50:00,23.84,23.85,23.84,23.85,58000.0,15.1059,15.1122,15.1059,15.1122,58000.0
2005-12-16 10:55:00,23.85,23.86,23.85,23.85,25400.0,15.1122,15.1185,15.1122,15.1122,25400.0
2005-12-16 11:00:00,23.85,23.85,23.84,23.84,156400.0,15.1122,15.1122,15.1059,15.1059,156400.0
2005-12-16 11:05:00,23.84,23.85,23.82,23.84,18400.0,15.1059,15.1122,15.0932,15.1059,18400.0
2005-12-16 11:10:00,23.83,23.85,23.83,23.85,314200.0,15.0995,15.1122,15.0995,15.1122,314200.0
2005-12-16 11:15:00,23.85,23.85,23.84,23.85,31000.0,15.1122,15.1122,15.1059,15.1122,31000.0
2005-12-16 11:20:00,23.84,23.85,23.82,23.82,16600.0,15.1059,15.1122,15.0932,15.0932,16600.0
2005-12-16 11:25:00,23.82,23.83,23.81,23.83,1046600.0,15.0932,15.0995,15.0869,15.0995,1046600.0
2005-12-16 11:30:00,23.83,23.83,23.79,23.79,113200.0,15.0995,15.0995,15.0742,15.0742,113200.0
2005-12-16 11:35:00,23.79,23.81,23.79,23.79,71400.0,15.0742,15.0869,15.0742,15.0742,71400.0
2005-12-16 11:40:00,23.8,23.81,23.79,23.8,9800.0,15.0805,15.0869,15.0742,15.0805,9800.0
2005-12-16 11:45:00,23.8,23.8,23.75,23.76,21600.0,15.0805,15.0805,15.0488,15.0552,21600.0
2005-12-16 11:50:00,23.77,23.78,23.76,23.78,15600.0,15.0615,15.0679,15.0552,15.0679,15600.0
2005-12-16 11:55:00,23.78,23.78,23.78,23.78,6200.0,15.0679,15.0679,15.0679,15.0679,6200.0
2005-12-16 12:00:00,23.78,23.81,23.78,23.8,11400.0,15.0679,15.0869,15.0679,15.0805,11400.0
2005-12-16 12:05:00,23.8,23.8,23.79,23.8,13000.0,15.0805,15.0805,15.0742,15.0805,13000.0
2005-12-16 12:10:00,23.81,23.82,23.81,23.81,7000.0,15.0869,15.0932,15.0869,15.0869,7000.0
2005-12-16 12:15:00,23.81,23.81,23.8,23.8,9000.0,15.0869,15.0869,15.0805,15.0805,9000.0
2005-12-16 12:20:00,23.81,23.81,23.81,23.81,8600.0,15.0869,15.0869,15.0869,15.0869,8600.0
2005-12-16 12:25:00,23.81,23.81,23.79,23.79,17600.0,15.0869,15.0869,15.0742,15.0742,17600.0
2005-12-16 12:30:00,23.79,23.8,23.77,23.78,11600.0,15.0742,15.0805,15.0615,15.0679,11600.0
2005-12-16 12:35:00,23.79,23.81,23.79,23.8,7800.0,15.0742,15.0869,15.0742,15.0805,7800.0
2005-12-16 12:40:00,23.8,23.81,23.79,23.81,107800.0,15.0805,15.0869,15.0742,15.0869,107800.0
2005-12-16 12:45:00,23.8,23.82,23.8,23.82,106200.0,15.0805,15.0932,15.0805,15.0932,106200.0
2005-12-16 12:50:00,23.82,23.82,23.8,23.81,10800.0,15.0932,15.0932,15.0805,15.0869,10800.0
2005-12-16 12:55:00,23.82,23.82,23.81,23.82,7600.0,15.0932,15.0932,15.0869,15.0932,7600.0
2005-12-16 13:00:00,23.82,23.82,23.82,23.82,10600.0,15.0932,15.0932,15.0932,15.0932,10600.0
2005-12-16 13:05:00,23.82,23.82,23.81,23.81,6600.0,15.0932,15.0932,15.0869,15.0869,6600.0
2005-12-16 13:10:00,23.81,23.82,23.8,23.81,12200.0,15.0869,15.0932,15.0805,15.0869,12200.0
2005-12-16 13:15:00,23.81,23.82,23.81,23.82,19200.0,15.0869,15.0932,15.0869,15.0932,19200.0
2005-12-16 13:20:00,23.82,23.82,23.81,23.81,14000.0,15.0932,15.0932,15.0869,15.0869,14000.0
2005-12-16 13:25:00,23.81,23.82,23.81,23.82,8200.0,15.0869,15.0932,15.0869,15.0932,8200.0
2005-12-16 13:30:00,23.82,23.82,23.82,23.82,7400.0,15.0932,15.0932,15.0932,15.0932,7400.0
2005-12-16 13:35:00,23.82,23.83,23.82,23.83,46400.0,15.0932,15.0995,15.0932,15.0995,46400.0
2005-12-16 13:40:00,23.83,23.85,23.83,23.84,99600.0,15.0995,15.1122,15.0995,15.1059,99600.0
2005-12-16 13:45:00,23.84,23.85,23.84,23.84,10600.0,15.1059,15.1122,15.1059,15.1059,10600.0
2005-12-16 13:50:00,23.84,23.85,23.83,23.85,12000.0,15.1059,15.1122,15.0995,15.1122,12000.0
2005-12-16 13:55:00,23.84,23.84,23.83,23.83,10400.0,15.1059,15.1059,15.0995,15.0995,10400.0
2005-12-16 14:00:00,23.83,23.85,23.82,23.83,9600.0,15.0995,15.1122,15.0932,15.0995,9600.0
2005-12-16 14:05:00,23.83,23.83,23.83,23.83,3000.0,15.0995,15.0995,15.0995,15.0995,3000.0
2005-12-16 14:10:00,23.83,23.84,23.83,23.83,10000.0,15.0995,15.1059,15.0995,15.0995,10000.0
2005-12-16 14:15:00,23.83,23.84,23.83,23.83,10800.0,15.0995,15.1059,15.0995,15.0995,10800.0
2005-12-16 14:20:00,23.83,23.84,23.83,23.84,12400.0,15.0995,15.1059,15.0995,15.1059,12400.0
2005-12-16 14:25:00,23.84,23.85,23.83,23.83,15400.0,15.1059,15.1122,15.0995,15.0995,15400.0
2005-12-16 14:30:00,23.83,23.84,23.81,23.81,136400.0,15.0995,15.1059,15.0869,15.0869,136400.0
2005-12-16 14:35:00,23.81,23.82,23.81,23.82,5200.0,15.0869,15.0932,15.0869,15.0932,5200.0
2005-12-16 14:40:00,23.82,23.82,23.81,23.81,11600.0,15.0932,15.0932,15.0869,15.0869,11600.0
2005-12-16 14:45:00,23.81,23.81,23.8,23.8,17800.0,15.0869,15.0869,15.0805,15.0805,17800.0
2005-12-16 14:50:00,23.8,23.8,23.75,23.76,17000.0,15.0805,15.0805,15.0488,15.0552,17000.0
2005-12-16 14:55:00,23.75,23.76,23.75,23.75,35200.0,15.0488,15.0552,15.0488,15.0488,35200.0
2005-12-16 15:00:00,23.75,23.75,23.74,23.75,95000.0,15.0488,15.0488,15.0425,15.0488,95000.0
2005-12-16 15:05:00,23.75,23.75,23.74,23.75,40600.0,15.0488,15.0488,15.0425,15.0488,40600.0
2005-12-16 15:10:00,23.75,23.77,23.74,23.75,15200.0,15.0488,15.0615,15.0425,15.0488,15200.0
2005-12-16 15:15:00,23.75,23.76,23.75,23.75,18600.0,15.0488,15.0552,15.0488,15.0488,18600.0
2005-12-16 15:20:00,23.75,23.76,23.75,23.75,20400.0,15.0488,15.0552,15.0488,15.0488,20400.0
2005-12-16 15:25:00,23.75,23.77,23.75,23.75,30800.0,15.0488,15.0615,15.0488,15.0488,30800.0
2005-12-16 15:30:00,23.75,23.77,23.75,23.76,83600.0,15.0488,15.0615,15.0488,15.0552,83600.0
2005-12-16 15:35:00,23.77,23.8,23.75,23.78,43000.0,15.0615,15.0805,15.0488,15.0679,43000.0
2005-12-16 15:40:00,23.77,23.77,23.74,23.76,46600.0,15.0615,15.0615,15.0425,15.0552,46600.0
2005-12-16 15:45:00,23.76,23.77,23.75,23.76,40600.0,15.0552,15.0615,15.0488,15.0552,40600.0
2005-12-16 15:50:00,23.77,23.78,23.76,23.77,33400.0,15.0615,15.0679,15.0552,15.0615,33400.0
2005-12-16 15:55:00,23.77,23.78,23.76,23.77,65400.0,15.0615,15.0679,15.0552,15.0615,65400.0
2005-12-19 09:30:00,23.75,23.75,23.67,23.67,75800.0,15.0488,15.0488,14.9982,14.9982,75800.0
2005-12-19 09:35:00,23.68,23.68,23.61,23.64,47000.0,15.0045,15.0045,14.9601,14.9791,47000.0
2005-12-19 09:40:00,23.65,23.67,23.63,23.67,31000.0,14.9855,14.9982,14.9728,14.9982,31000.0
2005-12-19 09:45:00,23.66,23.66,23.59,23.6,22000.0,14.9918,14.9918,14.9475,14.9538,22000.0
2005-12-19 09:50:00,23.6,23.61,23.59,23.6,32400.0,14.9538,14.9601,14.9475,14.9538,32400.0
2005-12-19 09:55:00,23.6,23.63,23.6,23.62,18800.0,14.9538,14.9728,14.9538,14.9665,18800.0
2005-12-19 10:00:00,23.62,23.64,23.61,23.61,22800.0,14.9665,14.9791,14.9601,14.9601,22800.0
2005-12-19 10:05:00,23.61,23.65,23.61,23.63,24200.0,14.9601,14.9855,14.9601,14.9728,24200.0
2005-12-19 10:10:00,23.63,23.63,23.62,23.63,26200.0,14.9728,14.9728,14.9665,14.9728,26200.0
2005-12-19 10:15:00,23.63,23.63,23.62,23.63,51600.0,14.9728,14.9728,14.9665,14.9728,51600.0
2005-12-19 10:20:00,23.63,23.63,23.61,23.61,117800.0,14.9728,14.9728,14.9601,14.9601,117800.0
2005-12-19 10:25:00,23.61,23.63,23.61,23.62,14000.0,14.9601,14.9728,14.9601,14.9665,14000.0
2005-12-19 10:30:00,23.62,23.64,23.62,23.63,24800.0,14.9665,14.9791,14.9665,14.9728,24800.0
2005-12-19 10:35:00,23.63,23.64,23.63,23.63,22000.0,14.9728,14.9791,14.9728,14.9728,22000.0
2005-12-19 10:40:00,23.63,23.64,23.63,23.64,15600.0,14.9728,14.9791,14.9728,14.9791,15600.0
2005-12-19 10:45:00,23.64,23.66,23.64,23.65,92800.0,14.9791,14.9918,14.9791,14.9855,92800.0
2005-12-19 10:50:00,23.65,23.67,23.64,23.66,50800.0,14.9855,14.9982,14.9791,14.9918,50800.0
2005-12-19 10:55:00,23.66,23.66,23.64,23.65,14400.0,14.9918,14.9918,14.9791,14.9855,14400.0
2005-12-19 11:00:00,23.65,23.66,23.64,23.66,13000.0,14.9855,14.9918,14.9791,14.9918,13000.0
2005-12-19 11:05:00,23.66,23.68,23.66,23.67,95200.0,14.9918,15.0045,14.9918,14.9982,95200.0
2005-12-19 11:10:00,23.67,23.67,23.66,23.67,11000.0,14.9982,14.9982,14.9918,14.9982,11000.0
2005-12-19 11:15:00,23.67,23.7,23.67,23.68,19400.0,14.9982,15.0172,14.9982,15.0045,19400.0
2005-12-19 11:20:00,23.69,23.71,23.69,23.7,66400.0,15.0108,15.0235,15.0108,15.0172,66400.0
2005-12-19 11:25:00,23.7,23.71,23.68,23.7,24800.0,15.0172,15.0235,15.0045,15.0172,24800.0
2005-12-19 11:30:00,23.7,23.7,23.68,23.7,10200.0,15.0172,15.0172,15.0045,15.0172,10200.0
2005-12-19 11:35:00,23.7,23.72,23.7,23.72,28400.0,15.0172,15.0298,15.0172,15.0298,28400.0
2005-12-19 11:40:00,23.72,23.72,23.7,23.7,12800.0,15.0298,15.0298,15.0172,15.0172,12800.0
2005-12-19 11:45:00,23.71,23.71,23.7,23.71,8800.0,15.0235,15.0235,15.0172,15.0235,8800.0
2005-12-19 11:50:00,23.71,23.72,23.71,23.72,10400.0,15.0235,15.0298,15.0235,15.0298,10400.0
2005-12-19 11:55:00,23.72,23.72,23.72,23.72,12600.0,15.0298,15.0298,15.0298,15.0298,12600.0
2005-12-19 12:00:00,23.72,23.73,23.71,23.71,8400.0,15.0298,15.0362,15.0235,15.0235,8400.0
2005-12-19 12:05:00,23.71,23.73,23.71,23.72,9400.0,15.0235,15.0362,15.0235,15.0298,9400.0
2005-12-19 12:10:00,23.72,23.72,23.71,23.71,7200.0,15.0298,15.0298,15.0235,15.0235,7200.0
2005-12-19 12:15:00,23.72,23.72,23.68,23.68,57200.0,15.0298,15.0298,15.0045,15.0045,57200.0
2005-12-19 12:20:00,23.68,23.7,23.68,23.68,5600.0,15.0045,15.0172,15.0045,15.0045,5600.0
2005-12-19 12:25:00,23.68,23.72,23.68,23.7,9800.0,15.0045,15.0298,15.0045,15.0172,9800.0
2005-12-19 12:30:00,23.7,23.7,23.68,23.7,10200.0,15.0172,15.0172,15.0045,15.0172,10200.0
2005-12-19 12:35:00,23.69,23.69,23.67,23.67,7800.0,15.0108,15.0108,14.9982,14.9982,7800.0
2005-12-19 12:40:00,23.68,23.7,23.68,23.68,10000.0,15.0045,15.0172,15.0045,15.0045,10000.0
2005-12-19 12:45:00,23.69,23.71,23.69,23.71,7600.0,15.0108,15.0235,15.0108,15.0235,7600.0
2005-12-19 12:50:00,23.7,23.7,23.69,23.7,8000.0,15.0172,15.0172,15.0108,15.0172,8000.0
2005-12-19 12:55:00,23.7,23.71,23.69,23.7,10000.0,15.0172,15.0235,15.0108,15.0172,10000.0
2005-12-19 13:00:00,23.7,23.7,23.67,23.68,13200.0,15.0172,15.0172,14.9982,15.0045,13200.0
2005-12-19 13:05:00,23.68,23.69,23.65,23.66,34400.0,15.0045,15.0108,14.9855,14.9918,34400.0
2005-12-19 13:10:00,23.67,23.68,23.66,23.68,12000.0,14.9982,15.0045,14.9918,15.0045,12000.0
2005-12-19 13:15:00,23.68,23.68,23.66,23.68,15800.0,15.0045,15.0045,14.9918,15.0045,15800.0
2005-12-19 13:20:00,23.68,23.68,23.66,23.68,20400.0,15.0045,15.0045,14.9918,15.0045,20400.0
2005-12-19 13:25:00,23.68,23.68,23.67,23.67,17400.0,15.0045,15.0045,14.9982,14.9982,17400.0
2005-12-19 13:30:00,23.67,23.68,23.67,23.68,47200.0,14.9982,15.0045,14.9982,15.0045,47200.0
2005-12-19 13:35:00,23.67,23.68,23.67,23.68,62400.0,14.9982,15.0045,14.9982,15.0045,62400.0
2005-12-19 13:40:00,23.68,23.68,23.65,23.66,24400.0,15.0045,15.0045,14.9855,14.9918,24400.0
2005-12-19 13:45:00,23.66,23.68,23.66,23.66,20600.0,14.9918,15.0045,14.9918,14.9918,20600.0
2005-12-19 13:50:00,23.66,23.68,23.66,23.67,14800.0,14.9918,15.0045,14.9918,14.9982,14800.0
2005-12-19 13:55:00,23.67,23.68,23.67,23.67,6000.0,14.9982,15.0045,14.9982,14.9982,6000.0
2005-12-19 14:00:00,23.66,23.67,23.65,23.65,10000.0,14.9918,14.9982,14.9855,14.9855,10000.0
2005-12-19 14:05:00,23.64,23.65,23.64,23.64,14200.0,14.9791,14.9855,14.9791,14.9791,14200.0
2005-12-19 14:10:00,23.64,23.65,23.63,23.63,10200.0,14.9791,14.9855,14.9728,14.9728,10200.0
2005-12-19 14:15:00,23.63,23.64,23.6,23.6,19200.0,14.9728,14.9791,14.9538,14.9538,19200.0
2005-12-19 14:20:00,23.6,23.6,23.59,23.6,10800.0,14.9538,14.9538,14.9475,14.9538,10800.0
2005-12-19 14:25:00,23.59,23.6,23.58,23.58,32400.0,14.9475,14.9538,14.9411,14.9411,32400.0
2005-12-19 14:30:00,23.58,23.59,23.56,23.56,36000.0,14.9411,14.9475,14.9285,14.9285,36000.0
2005-12-19 14:35:00,23.56,23.56,23.54,23.54,26400.0,14.9285,14.9285,14.9158,14.9158,26400.0
2005-12-19 14:40:00,23.54,23.55,23.53,23.54,14000.0,14.9158,14.9221,14.9094,14.9158,14000.0
2005-12-19 14:45:00,23.55,23.55,23.54,23.55,19000.0,14.9221,14.9221,14.9158,14.9221,19000.0
2005-12-19 14:50:00,23.55,23.55,23.54,23.54,15600.0,14.9221,14.9221,14.9158,14.9158,15600.0
2005-12-19 14:55:00,23.54,23.55,23.54,23.54,14000.0,14.9158,14.9221,14.9158,14.9158,14000.0
2005-12-19 15:00:00,23.54,23.54,23.52,23.52,17800.0,14.9158,14.9158,14.9031,14.9031,17800.0
2005-12-19 15:05:00,23.52,23.52,23.48,23.48,73400.0,14.9031,14.9031,14.8778,14.8778,73400.0
2005-12-19 15:10:00,23.48,23.51,23.47,23.51,53000.0,14.8778,14.8968,14.8714,14.8968,53000.0
2005-12-19 15:15:00,23.51,23.54,23.49,23.49,34400.0,14.8968,14.9158,14.8841,14.8841,34400.0
2005-12-19 15:20:00,23.49,23.51,23.49,23.5,61800.0,14.8841,14.8968,14.8841,14.8904,61800.0
2005-12-19 15:25:00,23.5,23.5,23.49,23.49,55400.0,14.8904,14.8904,14.8841,14.8841,55400.0
2005-12-19 15:30:00,23.49,23.5,23.48,23.5,48000.0,14.8841,14.8904,14.8778,14.8904,48000.0
2005-12-19 15:35:00,23.5,23.5,23.49,23.49,18800.0,14.8904,14.8904,14.8841,14.8841,18800.0
2005-12-19 15:40:00,23.49,23.5,23.48,23.5,39200.0,14.8841,14.8904,14.8778,14.8904,39200.0
2005-12-19 15:45:00,23.49,23.5,23.49,23.5,30400.0,14.8841,14.8904,14.8841,14.8904,30400.0
2005-12-19 15:50:00,23.5,23.5,23.49,23.49,36600.0,14.8904,14.8904,14.8841,14.8841,36600.0
2005-12-19 15:55:00,23.49,23.5,23.49,23.5,41800.0,14.8841,14.8904,14.8841,14.8904,41800.0
2005-12-20 09:30:00,23.5,23.55,23.48,23.54,106800.0,14.8904,14.9221,14.8778,14.9158,106800.0
2005-12-20 09:35:00,23.55,23.58,23.55,23.56,27200.0,14.9221,14.9411,14.9221,14.9285,27200.0
2005-12-20 09:40:00,23.56,23.6,23.54,23.6,54800.0,14.9285,14.9538,14.9158,14.9538,54800.0
2005-12-20 09:45:00,23.6,23.64,23.58,23.62,66600.0,14.9538,14.9791,14.9411,14.9665,66600.0
2005-12-20 09:50:00,23.62,23.62,23.56,23.57,30400.0,14.9665,14.9665,14.9285,14.9348,30400.0
2005-12-20 09:55:00,23.57,23.61,23.57,23.61,24800.0,14.9348,14.9601,14.9348,14.9601,24800.0
2005-12-20 10:00:00,23.61,23.61,23.56,23.57,17200.0,14.9601,14.9601,14.9285,14.9348,17200.0
2005-12-20 10:05:00,23.58,23.6,23.57,23.59,13000.0,14.9411,14.9538,14.9348,14.9475,13000.0
2005-12-20 10:10:00,23.6,23.62,23.58,23.59,24200.0,14.9538,14.9665,14.9411,14.9475,24200.0
2005-12-20 10:15:00,23.58,23.6,23.58,23.58,10000.0,14.9411,14.9538,14.9411,14.9411,10000.0
2005-12-20 10:20:00,23.58,23.6,23.57,23.6,36400.0,14.9411,14.9538,14.9348,14.9538,36400.0
2005-12-20 10:25:00,23.61,23.61,23.58,23.58,9600.0,14.9601,14.9601,14.9411,14.9411,9600.0
2005-12-20 10:30:00,23.58,23.6,23.57,23.58,24000.0,14.9411,14.9538,14.9348,14.9411,24000.0
2005-12-20 10:35:00,23.58,23.61,23.58,23.61,22600.0,14.9411,14.9601,14.9411,14.9601,22600.0
2005-12-20 10:40:00,23.61,23.61,23.56,23.56,13800.0,14.9601,14.9601,14.9285,14.9285,13800.0
2005-12-20 10:45:00,23.57,23.57,23.56,23.56,8600.0,14.9348,14.9348,14.9285,14.9285,8600.0
2005-12-20 10:50:00,23.57,23.58,23.57,23.58,11800.0,14.9348,14.9411,14.9348,14.9411,11800.0
2005-12-20 10:55:00,23.58,23.61,23.58,23.59,19600.0,14.9411,14.9601,14.9411,14.9475,19600.0
2005-12-20 11:00:00,23.6,23.61,23.6,23.6,7800.0,14.9538,14.9601,14.9538,14.9538,7800.0
2005-12-20 11:05:00,23.6,23.6,23.59,23.6,15800.0,14.9538,14.9538,14.9475,14.9538,15800.0
2005-12-20 11:10:00,23.6,23.6,23.58,23.58,14400.0,14.9538,14.9538,14.9411,14.9411,14400.0
2005-12-20 11:15:00,23.59,23.6,23.57,23.59,20600.0,14.9475,14.9538,14.9348,14.9475,20600.0
2005-12-20 11:20:00,23.59,23.6,23.56,23.58,47000.0,14.9475,14.9538,14.9285,14.9411,47000.0
2005-12-20 11:25:00,23.58,23.6,23.58,23.58,6200.0,14.9411,14.9538,14.9411,14.9411,6200.0
2005-12-20 11:30:00,23.58,23.6,23.58,23.58,21400.0,14.9411,14.9538,14.9411,14.9411,21400.0
2005-12-20 11:35:00,23.6,23.6,23.59,23.6,10800.0,14.9538,14.9538,14.9475,14.9538,10800.0
2005-12-20 11:40:00,23.6,23.6,23.57,23.58,28800.0,14.9538,14.9538,14.9348,14.9411,28800.0
2005-12-20 11:45:00,23.58,23.59,23.56,23.57,13400.0,14.9411,14.9475,14.9285,14.9348,13400.0
2005-12-20 11:50:00,23.57,23.58,23.56,23.58,13400.0,14.9348,14.9411,14.9285,14.9411,13400.0
2005-12-20 11:55:00,23.58,23.58,23.57,23.57,9400.0,14.9411,14.9411,14.9348,14.9348,9400.0
2005-12-20 12:00:00,23.57,23.58,23.57,23.57,9200.0,14.9348,14.9411,14.9348,14.9348,9200.0
2005-12-20 12:05:00,23.57,23.58,23.57,23.57,15600.0,14.9348,14.9411,14.9348,14.9348,15600.0
2005-12-20 12:10:00,23.57,23.57,23.57,23.57,12800.0,14.9348,14.9348,14.9348,14.9348,12800.0
2005-12-20 12:15:00,23.57,23.58,23.57,23.57,10200.0,14.9348,14.9411,14.9348,14.9348,10200.0
2005-12-20 12:20:00,23.58,23.62,23.58,23.61,39600.0,14.9411,14.9665,14.9411,14.9601,39600.0
2005-12-20 12:25:00,23.61,23.61,23.6,23.6,14800.0,14.9601,14.9601,14.9538,14.9538,14800.0
2005-12-20 12:30:00,23.6,23.61,23.59,23.6,13200.0,14.9538,14.9601,14.9475,14.9538,13200.0
2005-12-20 12:35:00,23.59,23.6,23.59,23.59,6800.0,14.9475,14.9538,14.9475,14.9475,6800.0
2005-12-20 12:40:00,23.59,23.59,23.56,23.57,27800.0,14.9475,14.9475,14.9285,14.9348,27800.0
2005-12-20 12:45:00,23.57,23.57,23.56,23.57,14400.0,14.9348,14.9348,14.9285,14.9348,14400.0
2005-12-20 12:50:00,23.57,23.58,23.56,23.57,25000.0,14.9348,14.9411,14.9285,14.9348,25000.0
2005-12-20 12:55:00,23.57,23.59,23.57,23.59,34200.0,14.9348,14.9475,14.9348,14.9475,34200.0
2005-12-20 13:00:00,23.59,23.59,23.58,23.59,27200.0,14.9475,14.9475,14.9411,14.9475,27200.0
2005-12-20 13:05:00,23.59,23.6,23.59,23.6,14400.0,14.9475,14.9538,14.9475,14.9538,14400.0
2005-12-20 13:10:00,23.59,23.59,23.59,23.59,8200.0,14.9475,14.9475,14.9475,14.9475,8200.0
2005-12-20 13:15:00,23.58,23.59,23.58,23.58,12200.0,14.9411,14.9475,14.9411,14.9411,12200.0
2005-12-20 13:20:00,23.58,23.59,23.58,23.59,9000.0,14.9411,14.9475,14.9411,14.9475,9000.0
2005-12-20 13:25:00,23.59,23.59,23.58,23.59,10200.0,14.9475,14.9475,14.9411,14.9475,10200.0
2005-12-20 13:30:00,23.59,23.59,23.59,23.59,5800.0,14.9475,14.9475,14.9475,14.9475,5800.0
2005-12-20 13:35:00,23.58,23.59,23.58,23.59,12400.0,14.9411,14.9475,14.9411,14.9475,12400.0
2005-12-20 13:40:00,23.59,23.59,23.58,23.59,15000.0,14.9475,14.9475,14.9411,14.9475,15000.0
2005-12-20 13:45:00,23.58,23.59,23.58,23.59,8200.0,14.9411,14.9475,14.9411,14.9475,8200.0
2005-12-20 13:50:00,23.59,23.6,23.58,23.58,18000.0,14.9475,14.9538,14.9411,14.9411,18000.0
2005-12-20 13:55:00,23.58,23.59,23.57,23.59,10800.0,14.9411,14.9475,14.9348,14.9475,10800.0
2005-12-20 14:00:00,23.59,23.59,23.56,23.57,21200.0,14.9475,14.9475,14.9285,14.9348,21200.0
2005-12-20 14:05:00,23.57,23.57,23.56,23.56,12200.0,14.9348,14.9348,14.9285,14.9285,12200.0
2005-12-20 14:10:00,23.57,23.58,23.56,23.56,30800.0,14.9348,14.9411,14.9285,14.9285,30800.0
2005-12-20 14:15:00,23.56,23.58,23.56,23.57,20600.0,14.9285,14.9411,14.9285,14.9348,20600.0
2005-12-20 14:20:00,23.56,23.58,23.56,23.58,16800.0,14.9285,14.9411,14.9285,14.9411,16800.0
2005-12-20 14:25:00,23.58,23.58,23.55,23.57,41400.0,14.9411,14.9411,14.9221,14.9348,41400.0
2005-12-20 14:30:00,23.57,23.58,23.57,23.58,48800.0,14.9348,14.9411,14.9348,14.9411,48800.0
2005-12-20 14:35:00,23.58,23.58,23.57,23.58,18400.0,14.9411,14.9411,14.9348,14.9411,18400.0
2005-12-20 14:40:00,23.58,23.58,23.56,23.58,24200.0,14.9411,14.9411,14.9285,14.9411,24200.0
2005-12-20 14:45:00,23.58,23.58,23.57,23.57,21600.0,14.9411,14.9411,14.9348,14.9348,21600.0
2005-12-20 14:50:00,23.57,23.57,23.55,23.56,41800.0,14.9348,14.9348,14.9221,14.9285,41800.0
2005-12-20 14:55:00,23.56,23.56,23.54,23.55,35200.0,14.9285,14.9285,14.9158,14.9221,35200.0
2005-12-20 15:00:00,23.55,23.56,23.5,23.51,85400.0,14.9221,14.9285,14.8904,14.8968,85400.0
2005-12-20 15:05:00,23.51,23.52,23.49,23.5,54800.0,14.8968,14.9031,14.8841,14.8904,54800.0
2005-12-20 15:10:00,23.5,23.5,23.49,23.5,30000.0,14.8904,14.8904,14.8841,14.8904,30000.0
2005-12-20 15:15:00,23.49,23.5,23.49,23.49,25800.0,14.8841,14.8904,14.8841,14.8841,25800.0
2005-12-20 15:20:00,23.5,23.5,23.49,23.5,26200.0,14.8904,14.8904,14.8841,14.8904,26200.0
2005-12-20 15:25:00,23.5,23.5,23.47,23.47,36000.0,14.8904,14.8904,14.8714,14.8714,36000.0
2005-12-20 15:30:00,23.47,23.49,23.47,23.49,28800.0,14.8714,14.8841,14.8714,14.8841,28800.0
2005-12-20 15:35:00,23.49,23.5,23.48,23.49,10600.0,14.8841,14.8904,14.8778,14.8841,10600.0
2005-12-20 15:40:00,23.49,23.5,23.48,23.5,22600.0,14.8841,14.8904,14.8778,14.8904,22600.0
2005-12-20 15:45:00,23.5,23.5,23.49,23.49,25800.0,14.8904,14.8904,14.8841,14.8841,25800.0
2005-12-20 15:50:00,23.49,23.5,23.49,23.5,63400.0,14.8841,14.8904,14.8841,14.8904,63400.0
2005-12-20 15:55:00,23.5,23.52,23.5,23.52,41400.0,14.8904,14.9031,14.8904,14.9031,41400.0
2005-12-21 09:30:00,23.52,23.53,23.48,23.49,103000.0,14.9031,14.9094,14.8778,14.8841,103000.0
2005-12-21 09:35:00,23.49,23.51,23.46,23.51,42000.0,14.8841,14.8968,14.8651,14.8968,42000.0
2005-12-21 09:40:00,23.52,23.53,23.5,23.52,46000.0,14.9031,14.9094,14.8904,14.9031,46000.0
2005-12-21 09:45:00,23.53,23.54,23.52,23.52,29000.0,14.9094,14.9158,14.9031,14.9031,29000.0
2005-12-21 09:50:00,23.53,23.55,23.52,23.52,36600.0,14.9094,14.9221,14.9031,14.9031,36600.0
2005-12-21 09:55:00,23.54,23.55,23.52,23.54,17000.0,14.9158,14.9221,14.9031,14.9158,17000.0
2005-12-21 10:00:00,23.54,23.56,23.54,23.54,24400.0,14.9158,14.9285,14.9158,14.9158,24400.0
2005-12-21 10:05:00,23.54,23.57,23.54,23.57,14000.0,14.9158,14.9348,14.9158,14.9348,14000.0
2005-12-21 10:10:00,23.57,23.58,23.57,23.58,33800.0,14.9348,14.9411,14.9348,14.9411,33800.0
2005-12-21 10:15:00,23.57,23.58,23.55,23.58,56600.0,14.9348,14.9411,14.9221,14.9411,56600.0
2005-12-21 10:20:00,23.58,23.58,23.55,23.56,18800.0,14.9411,14.9411,14.9221,14.9285,18800.0
2005-12-21 10:25:00,23.57,23.58,23.55,23.57,18600.0,14.9348,14.9411,14.9221,14.9348,18600.0
2005-12-21 10:30:00,23.57,23.57,23.55,23.56,38800.0,14.9348,14.9348,14.9221,14.9285,38800.0
2005-12-21 10:35:00,23.55,23.56,23.54,23.55,34000.0,14.9221,14.9285,14.9158,14.9221,34000.0
2005-12-21 10:40:00,23.55,23.57,23.55,23.57,38400.0,14.9221,14.9348,14.9221,14.9348,38400.0
2005-12-21 10:45:00,23.57,23.57,23.56,23.57,34400.0,14.9348,14.9348,14.9285,14.9348,34400.0
2005-12-21 10:50:00,23.57,23.57,23.55,23.55,21600.0,14.9348,14.9348,14.9221,14.9221,21600.0
2005-12-21 10:55:00,23.54,23.54,23.52,23.53,21600.0,14.9158,14.9158,14.9031,14.9094,21600.0
2005-12-21 11:00:00,23.53,23.54,23.51,23.52,22600.0,14.9094,14.9158,14.8968,14.9031,22600.0
2005-12-21 11:05:00,23.52,23.55,23.52,23.55,20800.0,14.9031,14.9221,14.9031,14.9221,20800.0
2005-12-21 11:10:00,23.55,23.55,23.53,23.54,25800.0,14.9221,14.9221,14.9094,14.9158,25800.0
2005-12-21 11:15:00,23.54,23.54,23.52,23.52,24800.0,14.9158,14.9158,14.9031,14.9031,24800.0
2005-12-21 11:20:00,23.52,23.52,23.5,23.5,41000.0,14.9031,14.9031,14.8904,14.8904,41000.0
2005-12-21 11:25:00,23.52,23.53,23.5,23.52,41000.0,14.9031,14.9094,14.8904,14.9031,41000.0
2005-12-21 11:30:00,23.53,23.53,23.51,23.51,47000.0,14.9094,14.9094,14.8968,14.8968,47000.0
2005-12-21 11:35:00,23.51,23.51,23.5,23.5,12600.0,14.8968,14.8968,14.8904,14.8904,12600.0
2005-12-21 11:40:00,23.5,23.5,23.49,23.49,99800.0,14.8904,14.8904,14.8841,14.8841,99800.0
2005-12-21 11:45:00,23.49,23.5,23.49,23.5,36200.0,14.8841,14.8904,14.8841,14.8904,36200.0
2005-12-21 11:50:00,23.5,23.5,23.5,23.5,41800.0,14.8904,14.8904,14.8904,14.8904,41800.0
2005-12-21 11:55:00,23.49,23.49,23.48,23.49,13000.0,14.8841,14.8841,14.8778,14.8841,13000.0
2005-12-21 12:00:00,23.48,23.5,23.48,23.5,48400.0,14.8778,14.8904,14.8778,14.8904,48400.0
2005-12-21 12:05:00,23.5,23.5,23.5,23.5,37600.0,14.8904,14.8904,14.8904,14.8904,37600.0
2005-12-21 12:10:00,23.51,23.51,23.49,23.5,117000.0,14.8968,14.8968,14.8841,14.8904,117000.0
2005-12-21 12:15:00,23.5,23.51,23.5,23.5,231600.0,14.8904,14.8968,14.8904,14.8904,231600.0
2005-12-21 12:20:00,23.5,23.5,23.5,23.5,62800.0,14.8904,14.8904,14.8904,14.8904,62800.0
2005-12-21 12:25:00,23.5,23.51,23.5,23.5,46200.0,14.8904,14.8968,14.8904,14.8904,46200.0
2005-12-21 12:30:00,23.5,23.52,23.5,23.52,75400.0,14.8904,14.9031,14.8904,14.9031,75400.0
2005-12-21 12:35:00,23.51,23.52,23.5,23.52,102800.0,14.8968,14.9031,14.8904,14.9031,102800.0
2005-12-21 12:40:00,23.52,23.54,23.52,23.53,21600.0,14.9031,14.9158,14.9031,14.9094,21600.0
2005-12-21 12:45:00,23.53,23.54,23.53,23.53,11200.0,14.9094,14.9158,14.9094,14.9094,11200.0
2005-12-21 12:50:00,23.53,23.54,23.5,23.52,26200.0,14.9094,14.9158,14.8904,14.9031,26200.0
2005-12-21 12:55:00,23.52,23.52,23.51,23.52,19400.0,14.9031,14.9031,14.8968,14.9031,19400.0
2005-12-21 13:00:00,23.52,23.52,23.52,23.52,13400.0,14.9031,14.9031,14.9031,14.9031,13400.0
2005-12-21 13:05:00,23.52,23.52,23.52,23.52,17800.0,14.9031,14.9031,14.9031,14.9031,17800.0
2005-12-21 13:10:00,23.52,23.52,23.5,23.52,27800.0,14.9031,14.9031,14.8904,14.9031,27800.0
2005-12-21 13:15:00,23.52,23.52,23.51,23.52,70000.0,14.9031,14.9031,14.8968,14.9031,70000.0
2005-12-21 13:20:00,23.52,23.52,23.51,23.51,17800.0,14.9031,14.9031,14.8968,14.8968,17800.0
2005-12-21 13:25:00,23.52,23.52,23.51,23.52,21000.0,14.9031,14.9031,14.8968,14.9031,21000.0
2005-12-21 13:30:00,23.51,23.52,23.5,23.5,56400.0,14.8968,14.9031,14.8904,14.8904,56400.0
2005-12-21 13:35:00,23.5,23.51,23.5,23.5,42800.0,14.8904,14.8968,14.8904,14.8904,42800.0
2005-12-21 13:40:00,23.5,23.52,23.5,23.51,29800.0,14.8904,14.9031,14.8904,14.8968,29800.0
2005-12-21 13:45:00,23.51,23.52,23.5,23.51,12000.0,14.8968,14.9031,14.8904,14.8968,12000.0
2005-12-21 13:50:00,23.52,23.52,23.5,23.51,18600.0,14.9031,14.9031,14.8904,14.8968,18600.0
2005-12-21 13:55:00,23.51,23.51,23.5,23.51,17800.0,14.8968,14.8968,14.8904,14.8968,17800.0
2005-12-21 14:00:00,23.5,23.53,23.5,23.52,20800.0,14.8904,14.9094,14.8904,14.9031,20800.0
2005-12-21 14:05:00,23.52,23.52,23.51,23.51,6600.0,14.9031,14.9031,14.8968,14.8968,6600.0
2005-12-21 14:10:00,23.52,23.52,23.51,23.52,15800.0,14.9031,14.9031,14.8968,14.9031,15800.0
2005-12-21 14:15:00,23.52,23.54,23.5,23.54,31200.0,14.9031,14.9158,14.8904,14.9158,31200.0
2005-12-21 14:20:00,23.54,23.54,23.53,23.53,20600.0,14.9158,14.9158,14.9094,14.9094,20600.0
2005-12-21 14:25:00,23.53,23.53,23.52,23.52,10800.0,14.9094,14.9094,14.9031,14.9031,10800.0
2005-12-21 14:30:00,23.52,23.52,23.52,23.52,27800.0,14.9031,14.9031,14.9031,14.9031,27800.0
2005-12-21 14:35:00,23.53,23.53,23.53,23.53,17600.0,14.9094,14.9094,14.9094,14.9094,17600.0
2005-12-21 14:40:00,23.52,23.52,23.5,23.5,36800.0,14.9031,14.9031,14.8904,14.8904,36800.0
2005-12-21 14:45:00,23.5,23.52,23.5,23.51,42000.0,14.8904,14.9031,14.8904,14.8968,42000.0
2005-12-21 14:50:00,23.51,23.51,23.5,23.5,115400.0,14.8968,14.8968,14.8904,14.8904,115400.0
2005-12-21 14:55:00,23.5,23.5,23.48,23.49,85400.0,14.8904,14.8904,14.8778,14.8841,85400.0
2005-12-21 15:00:00,23.49,23.52,23.48,23.5,52400.0,14.8841,14.9031,14.8778,14.8904,52400.0
2005-12-21 15:05:00,23.51,23.52,23.5,23.5,13800.0,14.8968,14.9031,14.8904,14.8904,13800.0
2005-12-21 15:10:00,23.5,23.51,23.5,23.5,37800.0,14.8904,14.8968,14.8904,14.8904,37800.0
2005-12-21 15:15:00,23.51,23.52,23.5,23.5,16400.0,14.8968,14.9031,14.8904,14.8904,16400.0
2005-12-21 15:20:00,23.51,23.53,23.51,23.53,19000.0,14.8968,14.9094,14.8968,14.9094,19000.0
2005-12-21 15:25:00,23.53,23.53,23.52,23.52,19000.0,14.9094,14.9094,14.9031,14.9031,19000.0
2005-12-21 15:30:00,23.51,23.52,23.5,23.52,34400.0,14.8968,14.9031,14.8904,14.9031,34400.0
2005-12-21 15:35:00,23.52,23.54,23.51,23.53,50000.0,14.9031,14.9158,14.8968,14.9094,50000.0
2005-12-21 15:40:00,23.53,23.53,23.5,23.51,24800.0,14.9094,14.9094,14.8904,14.8968,24800.0
2005-12-21 15:45:00,23.52,23.53,23.52,23.52,26600.0,14.9031,14.9094,14.9031,14.9031,26600.0
2005-12-21 15:50:00,23.52,23.53,23.52,23.52,58200.0,14.9031,14.9094,14.9031,14.9031,58200.0
2005-12-21 15:55:00,23.52,23.53,23.5,23.53,86000.0,14.9031,14.9094,14.8904,14.9094,86000.0
2005-12-22 09:30:00,23.55,23.55,23.51,23.55,49800.0,14.9221,14.9221,14.8968,14.9221,49800.0
2005-12-22 09:35:00,23.55,23.56,23.53,23.53,28400.0,14.9221,14.9285,14.9094,14.9094,28400.0
2005-12-22 09:40:00,23.53,23.56,23.53,23.55,9800.0,14.9094,14.9285,14.9094,14.9221,9800.0
2005-12-22 09:45:00,23.54,23.55,23.5,23.55,7600.0,14.9158,14.9221,14.8904,14.9221,7600.0
2005-12-22 09:50:00,23.55,23.56,23.55,23.55,8400.0,14.9221,14.9285,14.9221,14.9221,8400.0
2005-12-22 09:55:00,23.55,23.55,23.54,23.54,3800.0,14.9221,14.9221,14.9158,14.9158,3800.0
2005-12-22 10:00:00,23.54,23.56,23.54,23.56,11800.0,14.9158,14.9285,14.9158,14.9285,11800.0
2005-12-22 10:05:00,23.56,23.56,23.53,23.54,16200.0,14.9285,14.9285,14.9094,14.9158,16200.0
2005-12-22 10:10:00,23.54,23.54,23.52,23.53,11000.0,14.9158,14.9158,14.9031,14.9094,11000.0
2005-12-22 10:15:00,23.52,23.55,23.52,23.53,25000.0,14.9031,14.9221,14.9031,14.9094,25000.0
2005-12-22 10:20:00,23.53,23.54,23.52,23.52,7400.0,14.9094,14.9158,14.9031,14.9031,7400.0
2005-12-22 10:25:00,23.52,23.53,23.5,23.51,30600.0,14.9031,14.9094,14.8904,14.8968,30600.0
2005-12-22 10:30:00,23.51,23.53,23.51,23.53,11600.0,14.8968,14.9094,14.8968,14.9094,11600.0
2005-12-22 10:35:00,23.53,23.54,23.5,23.5,32000.0,14.9094,14.9158,14.8904,14.8904,32000.0
2005-12-22 10:40:00,23.5,23.5,23.49,23.5,8400.0,14.8904,14.8904,14.8841,14.8904,8400.0
2005-12-22 10:45:00,23.5,23.5,23.49,23.49,4800.0,14.8904,14.8904,14.8841,14.8841,4800.0
2005-12-22 10:50:00,23.49,23.51,23.47,23.5,32000.0,14.8841,14.8968,14.8714,14.8904,32000.0
2005-12-22 10:55:00,23.51,23.51,23.48,23.49,22400.0,14.8968,14.8968,14.8778,14.8841,22400.0
2005-12-22 11:00:00,23.49,23.5,23.48,23.49,13600.0,14.8841,14.8904,14.8778,14.8841,13600.0
2005-12-22 11:05:00,23.48,23.5,23.48,23.49,19400.0,14.8778,14.8904,14.8778,14.8841,19400.0
2005-12-22 11:10:00,23.48,23.49,23.47,23.47,23400.0,14.8778,14.8841,14.8714,14.8714,23400.0
2005-12-22 11:15:00,23.47,23.49,23.46,23.48,11400.0,14.8714,14.8841,14.8651,14.8778,11400.0
2005-12-22 11:20:00,23.48,23.49,23.46,23.48,34000.0,14.8778,14.8841,14.8651,14.8778,34000.0
2005-12-22 11:25:00,23.48,23.49,23.47,23.47,16800.0,14.8778,14.8841,14.8714,14.8714,16800.0
2005-12-22 11:30:00,23.47,23.47,23.45,23.45,22800.0,14.8714,14.8714,14.8588,14.8588,22800.0
2005-12-22 11:35:00,23.45,23.46,23.45,23.45,19600.0,14.8588,14.8651,14.8588,14.8588,19600.0
2005-12-22 11:40:00,23.46,23.46,23.44,23.45,23200.0,14.8651,14.8651,14.8524,14.8588,23200.0
2005-12-22 11:45:00,23.45,23.46,23.44,23.44,27200.0,14.8588,14.8651,14.8524,14.8524,27200.0
2005-12-22 11:50:00,23.43,23.44,23.43,23.43,11600.0,14.8461,14.8524,14.8461,14.8461,11600.0
2005-12-22 11:55:00,23.43,23.45,23.43,23.45,22800.0,14.8461,14.8588,14.8461,14.8588,22800.0
2005-12-22 12:00:00,23.45,23.45,23.4,23.4,18400.0,14.8588,14.8588,14.8271,14.8271,18400.0
2005-12-22 12:05:00,23.4,23.41,23.38,23.39,21400.0,14.8271,14.8334,14.8144,14.8207,21400.0
2005-12-22 12:10:00,23.39,23.4,23.38,23.38,18600.0,14.8207,14.8271,14.8144,14.8144,18600.0
2005-12-22 12:15:00,23.38,23.39,23.36,23.37,12200.0,14.8144,14.8207,14.8017,14.8081,12200.0
2005-12-22 12:20:00,23.37,23.38,23.37,23.38,16200.0,14.8081,14.8144,14.8081,14.8144,16200.0
2005-12-22 12:25:00,23.38,23.39,23.38,23.39,21600.0,14.8144,14.8207,14.8144,14.8207,21600.0
2005-12-22 12:30:00,23.39,23.39,23.36,23.36,16000.0,14.8207,14.8207,14.8017,14.8017,16000.0
2005-12-22 12:35:00,23.36,23.38,23.36,23.36,35200.0,14.8017,14.8144,14.8017,14.8017,35200.0
2005-12-22 12:40:00,23.36,23.37,23.35,23.35,12400.0,14.8017,14.8081,14.7954,14.7954,12400.0
2005-12-22 12:45:00,23.35,23.36,23.35,23.36,11000.0,14.7954,14.8017,14.7954,14.8017,11000.0
2005-12-22 12:50:00,23.36,23.37,23.36,23.37,14200.0,14.8017,14.8081,14.8017,14.8081,14200.0
2005-12-22 12:55:00,23.37,23.38,23.36,23.38,10600.0,14.8081,14.8144,14.8017,14.8144,10600.0
2005-12-22 13:00:00,23.38,23.39,23.37,23.37,18600.0,14.8144,14.8207,14.8081,14.8081,18600.0
2005-12-22 13:05:00,23.38,23.38,23.37,23.38,6200.0,14.8144,14.8144,14.8081,14.8144,6200.0
2005-12-22 13:10:00,23.38,23.39,23.36,23.37,11200.0,14.8144,14.8207,14.8017,14.8081,11200.0
2005-12-22 13:15:00,23.36,23.38,23.36,23.38,10600.0,14.8017,14.8144,14.8017,14.8144,10600.0
2005-12-22 13:20:00,23.38,23.38,23.37,23.38,6000.0,14.8144,14.8144,14.8081,14.8144,6000.0
2005-12-22 13:25:00,23.38,23.38,23.36,23.38,14200.0,14.8144,14.8144,14.8017,14.8144,14200.0
2005-12-22 13:30:00,23.38,23.39,23.36,23.39,10800.0,14.8144,14.8207,14.8017,14.8207,10800.0
2005-12-22 13:35:00,23.38,23.39,23.38,23.38,25400.0,14.8144,14.8207,14.8144,14.8144,25400.0
2005-12-22 13:40:00,23.38,23.39,23.36,23.38,75600.0,14.8144,14.8207,14.8017,14.8144,75600.0
2005-12-22 13:45:00,23.38,23.39,23.37,23.38,14000.0,14.8144,14.8207,14.8081,14.8144,14000.0
2005-12-22 13:50:00,23.39,23.39,23.37,23.38,15400.0,14.8207,14.8207,14.8081,14.8144,15400.0
2005-12-22 13:55:00,23.38,23.39,23.35,23.35,72600.0,14.8144,14.8207,14.7954,14.7954,72600.0
2005-12-22 14:00:00,23.36,23.38,23.35,23.38,32200.0,14.8017,14.8144,14.7954,14.8144,32200.0
2005-12-22 14:05:00,23.39,23.4,23.39,23.4,18200.0,14.8207,14.8271,14.8207,14.8271,18200.0
2005-12-22 14:10:00,23.4,23.41,23.4,23.4,7000.0,14.8271,14.8334,14.8271,14.8271,7000.0
2005-12-22 14:15:00,23.41,23.41,23.39,23.4,20200.0,14.8334,14.8334,14.8207,14.8271,20200.0
2005-12-22 14:20:00,23.41,23.41,23.36,23.38,12400.0,14.8334,14.8334,14.8017,14.8144,12400.0
2005-12-22 14:25:00,23.39,23.39,23.36,23.36,35400.0,14.8207,14.8207,14.8017,14.8017,35400.0
2005-12-22 14:30:00,23.36,23.4,23.36,23.39,18400.0,14.8017,14.8271,14.8017,14.8207,18400.0
2005-12-22 14:35:00,23.4,23.42,23.39,23.41,23600.0,14.8271,14.8397,14.8207,14.8334,23600.0
2005-12-22 14:40:00,23.42,23.42,23.4,23.41,11400.0,14.8397,14.8397,14.8271,14.8334,11400.0
2005-12-22 14:45:00,23.41,23.43,23.4,23.43,8600.0,14.8334,14.8461,14.8271,14.8461,8600.0
2005-12-22 14:50:00,23.43,23.43,23.42,23.42,14600.0,14.8461,14.8461,14.8397,14.8397,14600.0
2005-12-22 14:55:00,23.42,23.45,23.41,23.44,17400.0,14.8397,14.8588,14.8334,14.8524,17400.0
2005-12-22 15:00:00,23.45,23.45,23.43,23.43,12000.0,14.8588,14.8588,14.8461,14.8461,12000.0
2005-12-22 15:05:00,23.43,23.55,23.43,23.43,13000.0,14.8461,14.9221,14.8461,14.8461,13000.0
2005-12-22 15:10:00,23.43,23.43,23.41,23.41,25000.0,14.8461,14.8461,14.8334,14.8334,25000.0
2005-12-22 15:15:00,23.41,23.42,23.4,23.42,17200.0,14.8334,14.8397,14.8271,14.8397,17200.0
2005-12-22 15:20:00,23.42,23.45,23.41,23.43,18600.0,14.8397,14.8588,14.8334,14.8461,18600.0
2005-12-22 15:25:00,23.43,23.47,23.43,23.47,18400.0,14.8461,14.8714,14.8461,14.8714,18400.0
2005-12-22 15:30:00,23.47,23.47,23.46,23.46,24200.0,14.8714,14.8714,14.8651,14.8651,24200.0
2005-12-22 15:35:00,23.46,23.46,23.43,23.45,73600.0,14.8651,14.8651,14.8461,14.8588,73600.0
2005-12-22 15:40:00,23.45,23.47,23.45,23.45,49800.0,14.8588,14.8714,14.8588,14.8588,49800.0
2005-12-22 15:45:00,23.45,23.47,23.45,23.47,40800.0,14.8588,14.8714,14.8588,14.8714,40800.0
2005-12-22 15:50:00,23.47,23.48,23.46,23.48,36000.0,14.8714,14.8778,14.8651,14.8778,36000.0
2005-12-22 15:55:00,23.47,23.49,23.46,23.48,41600.0,14.8714,14.8841,14.8651,14.8778,41600.0
2005-12-23 09:30:00,23.47,23.47,23.43,23.43,40200.0,14.8714,14.8714,14.8461,14.8461,40200.0
2005-12-23 09:35:00,23.43,23.45,23.43,23.45,15600.0,14.8461,14.8588,14.8461,14.8588,15600.0
2005-12-23 09:40:00,23.45,23.45,23.43,23.43,10800.0,14.8588,14.8588,14.8461,14.8461,10800.0
2005-12-23 09:45:00,23.43,23.47,23.43,23.44,9600.0,14.8461,14.8714,14.8461,14.8524,9600.0
2005-12-23 09:50:00,23.44,23.46,23.43,23.46,5600.0,14.8524,14.8651,14.8461,14.8651,5600.0
2005-12-23 09:55:00,23.46,23.46,23.43,23.44,14200.0,14.8651,14.8651,14.8461,14.8524,14200.0
2005-12-23 10:00:00,23.43,23.43,23.4,23.4,27600.0,14.8461,14.8461,14.8271,14.8271,27600.0
2005-12-23 10:05:00,23.4,23.4,23.36,23.38,23800.0,14.8271,14.8271,14.8017,14.8144,23800.0
2005-12-23 10:10:00,23.38,23.39,23.36,23.36,8000.0,14.8144,14.8207,14.8017,14.8017,8000.0
2005-12-23 10:15:00,23.36,23.38,23.36,23.38,36200.0,14.8017,14.8144,14.8017,14.8144,36200.0
2005-12-23 10:20:00,23.38,23.42,23.38,23.41,31800.0,14.8144,14.8397,14.8144,14.8334,31800.0
2005-12-23 10:25:00,23.4,23.42,23.4,23.42,7600.0,14.8271,14.8397,14.8271,14.8397,7600.0
2005-12-23 10:30:00,23.42,23.42,23.4,23.41,9200.0,14.8397,14.8397,14.8271,14.8334,9200.0
2005-12-23 10:35:00,23.41,23.43,23.41,23.41,10000.0,14.8334,14.8461,14.8334,14.8334,10000.0
2005-12-23 10:40:00,23.41,23.42,23.4,23.41,14000.0,14.8334,14.8397,14.8271,14.8334,14000.0
2005-12-23 10:45:00,23.41,23.42,23.4,23.41,9800.0,14.8334,14.8397,14.8271,14.8334,9800.0
2005-12-23 10:50:00,23.41,23.43,23.4,23.42,25400.0,14.8334,14.8461,14.8271,14.8397,25400.0
2005-12-23 10:55:00,23.42,23.42,23.4,23.4,12800.0,14.8397,14.8397,14.8271,14.8271,12800.0
2005-12-23 11:00:00,23.4,23.42,23.4,23.42,18000.0,14.8271,14.8397,14.8271,14.8397,18000.0
2005-12-23 11:05:00,23.42,23.43,23.4,23.41,10000.0,14.8397,14.8461,14.8271,14.8334,10000.0
2005-12-23 11:10:00,23.42,23.43,23.42,23.42,11800.0,14.8397,14.8461,14.8397,14.8397,11800.0
2005-12-23 11:15:00,23.41,23.42,23.41,23.42,5600.0,14.8334,14.8397,14.8334,14.8397,5600.0
2005-12-23 11:20:00,23.43,23.43,23.42,23.43,12000.0,14.8461,14.8461,14.8397,14.8461,12000.0
2005-12-23 11:25:00,23.42,23.43,23.42,23.42,8600.0,14.8397,14.8461,14.8397,14.8397,8600.0
2005-12-23 11:30:00,23.42,23.42,23.41,23.42,7200.0,14.8397,14.8397,14.8334,14.8397,7200.0
2005-12-23 11:35:00,23.42,23.42,23.42,23.42,12800.0,14.8397,14.8397,14.8397,14.8397,12800.0
2005-12-23 11:40:00,23.42,23.42,23.41,23.41,3600.0,14.8397,14.8397,14.8334,14.8334,3600.0
2005-12-23 11:45:00,23.42,23.42,23.41,23.41,10200.0,14.8397,14.8397,14.8334,14.8334,10200.0
2005-12-23 11:50:00,23.42,23.42,23.4,23.42,30000.0,14.8397,14.8397,14.8271,14.8397,30000.0
2005-12-23 11:55:00,23.42,23.43,23.42,23.43,12200.0,14.8397,14.8461,14.8397,14.8461,12200.0
2005-12-23 12:00:00,23.43,23.44,23.43,23.43,10200.0,14.8461,14.8524,14.8461,14.8461,10200.0
2005-12-23 12:05:00,23.43,23.44,23.43,23.43,6400.0,14.8461,14.8524,14.8461,14.8461,6400.0
2005-12-23 12:10:00,23.43,23.45,23.43,23.44,5800.0,14.8461,14.8588,14.8461,14.8524,5800.0
2005-12-23 12:15:00,23.44,23.45,23.43,23.45,7600.0,14.8524,14.8588,14.8461,14.8588,7600.0
2005-12-23 12:20:00,23.45,23.46,23.45,23.46,7200.0,14.8588,14.8651,14.8588,14.8651,7200.0
2005-12-23 12:25:00,23.46,23.47,23.46,23.46,7800.0,14.8651,14.8714,14.8651,14.8651,7800.0
2005-12-23 12:30:00,23.46,23.46,23.45,23.45,6000.0,14.8651,14.8651,14.8588,14.8588,6000.0
2005-12-23 12:35:00,23.45,23.47,23.45,23.46,8200.0,14.8588,14.8714,14.8588,14.8651,8200.0
2005-12-23 12:40:00,23.46,23.47,23.45,23.47,9400.0,14.8651,14.8714,14.8588,14.8714,9400.0
2005-12-23 12:45:00,23.45,23.46,23.45,23.46,2800.0,14.8588,14.8651,14.8588,14.8651,2800.0
2005-12-23 12:50:00,23.45,23.46,23.43,23.44,4800.0,14.8588,14.8651,14.8461,14.8524,4800.0
2005-12-23 12:55:00,23.43,23.45,23.43,23.45,7200.0,14.8461,14.8588,14.8461,14.8588,7200.0
2005-12-23 13:00:00,23.45,23.45,23.43,23.43,2400.0,14.8588,14.8588,14.8461,14.8461,2400.0
2005-12-23 13:05:00,23.43,23.43,23.43,23.43,3600.0,14.8461,14.8461,14.8461,14.8461,3600.0
2005-12-23 13:10:00,23.43,23.43,23.42,23.42,3600.0,14.8461,14.8461,14.8397,14.8397,3600.0
2005-12-23 13:15:00,23.42,23.43,23.42,23.43,5200.0,14.8397,14.8461,14.8397,14.8461,5200.0
2005-12-23 13:20:00,23.43,23.43,23.42,23.42,5600.0,14.8461,14.8461,14.8397,14.8397,5600.0
2005-12-23 13:25:00,23.43,23.43,23.41,23.41,7200.0,14.8461,14.8461,14.8334,14.8334,7200.0
2005-12-23 13:30:00,23.41,23.43,23.41,23.43,6400.0,14.8334,14.8461,14.8334,14.8461,6400.0
2005-12-23 13:35:00,23.43,23.43,23.42,23.43,1800.0,14.8461,14.8461,14.8397,14.8461,1800.0
2005-12-23 13:40:00,23.43,23.43,23.41,23.41,4200.0,14.8461,14.8461,14.8334,14.8334,4200.0
2005-12-23 13:45:00,23.41,23.42,23.41,23.41,5600.0,14.8334,14.8397,14.8334,14.8334,5600.0
2005-12-23 13:50:00,23.41,23.41,23.4,23.4,11200.0,14.8334,14.8334,14.8271,14.8271,11200.0
2005-12-23 13:55:00,23.4,23.4,23.39,23.4,8400.0,14.8271,14.8271,14.8207,14.8271,8400.0
2005-12-23 14:00:00,23.39,23.39,23.38,23.39,3400.0,14.8207,14.8207,14.8144,14.8207,3400.0
2005-12-23 14:05:00,23.39,23.42,23.39,23.41,16200.0,14.8207,14.8397,14.8207,14.8334,16200.0
2005-12-23 14:10:00,23.41,23.41,23.4,23.41,7200.0,14.8334,14.8334,14.8271,14.8334,7200.0
2005-12-23 14:15:00,23.4,23.41,23.39,23.4,9400.0,14.8271,14.8334,14.8207,14.8271,9400.0
2005-12-23 14:20:00,23.4,23.41,23.4,23.41,6200.0,14.8271,14.8334,14.8271,14.8334,6200.0
2005-12-23 14:25:00,23.41,23.41,23.4,23.41,6400.0,14.8334,14.8334,14.8271,14.8334,6400.0
2005-12-23 14:30:00,23.41,23.42,23.41,23.42,9600.0,14.8334,14.8397,14.8334,14.8397,9600.0
2005-12-23 14:35:00,23.42,23.42,23.41,23.41,5200.0,14.8397,14.8397,14.8334,14.8334,5200.0
2005-12-23 14:40:00,23.41,23.41,23.4,23.41,12400.0,14.8334,14.8334,14.8271,14.8334,12400.0
2005-12-23 14:45:00,23.41,23.42,23.41,23.42,5400.0,14.8334,14.8397,14.8334,14.8397,5400.0
2005-12-23 14:50:00,23.42,23.43,23.41,23.42,7800.0,14.8397,14.8461,14.8334,14.8397,7800.0
2005-12-23 14:55:00,23.42,23.42,23.4,23.4,4600.0,14.8397,14.8397,14.8271,14.8271,4600.0
2005-12-23 15:00:00,23.41,23.42,23.41,23.42,8000.0,14.8334,14.8397,14.8334,14.8397,8000.0
2005-12-23 15:05:00,23.42,23.43,23.41,23.43,12400.0,14.8397,14.8461,14.8334,14.8461,12400.0
2005-12-23 15:10:00,23.43,23.43,23.42,23.43,12000.0,14.8461,14.8461,14.8397,14.8461,12000.0
2005-12-23 15:15:00,23.42,23.43,23.41,23.41,8800.0,14.8397,14.8461,14.8334,14.8334,8800.0
2005-12-23 15:20:00,23.41,23.42,23.41,23.42,9000.0,14.8334,14.8397,14.8334,14.8397,9000.0
2005-12-23 15:25:00,23.42,23.43,23.41,23.41,11200.0,14.8397,14.8461,14.8334,14.8334,11200.0
2005-12-23 15:30:00,23.41,23.43,23.4,23.43,10200.0,14.8334,14.8461,14.8271,14.8461,10200.0
2005-12-23 15:35:00,23.43,23.45,23.43,23.43,7600.0,14.8461,14.8588,14.8461,14.8461,7600.0
2005-12-23 15:40:00,23.44,23.46,23.43,23.46,14400.0,14.8524,14.8651,14.8461,14.8651,14400.0
2005-12-23 15:45:00,23.45,23.47,23.45,23.47,16000.0,14.8588,14.8714,14.8588,14.8714,16000.0
2005-12-23 15:50:00,23.46,23.46,23.45,23.45,18000.0,14.8651,14.8651,14.8588,14.8588,18000.0
2005-12-23 15:55:00,23.45,23.45,23.45,23.45,30200.0,14.8588,14.8588,14.8588,14.8588,30200.0
2005-12-27 09:30:00,23.52,23.58,23.5,23.55,52400.0,14.9031,14.9411,14.8904,14.9221,52400.0
2005-12-27 09:35:00,23.5,23.54,23.5,23.54,9000.0,14.8904,14.9158,14.8904,14.9158,9000.0
2005-12-27 09:40:00,23.51,23.53,23.49,23.52,13000.0,14.8968,14.9094,14.8841,14.9031,13000.0
2005-12-27 09:45:00,23.53,23.55,23.5,23.52,12200.0,14.9094,14.9221,14.8904,14.9031,12200.0
2005-12-27 09:50:00,23.52,23.56,23.52,23.56,21200.0,14.9031,14.9285,14.9031,14.9285,21200.0
2005-12-27 09:55:00,23.56,23.58,23.56,23.57,18800.0,14.9285,14.9411,14.9285,14.9348,18800.0
2005-12-27 10:00:00,23.58,23.6,23.57,23.59,21000.0,14.9411,14.9538,14.9348,14.9475,21000.0
2005-12-27 10:05:00,23.6,23.61,23.59,23.61,12400.0,14.9538,14.9601,14.9475,14.9601,12400.0
2005-12-27 10:10:00,23.61,23.63,23.6,23.63,24800.0,14.9601,14.9728,14.9538,14.9728,24800.0
2005-12-27 10:15:00,23.62,23.62,23.61,23.61,10000.0,14.9665,14.9665,14.9601,14.9601,10000.0
2005-12-27 10:20:00,23.61,23.61,23.59,23.61,14400.0,14.9601,14.9601,14.9475,14.9601,14400.0
2005-12-27 10:25:00,23.61,23.64,23.61,23.64,14000.0,14.9601,14.9791,14.9601,14.9791,14000.0
2005-12-27 10:30:00,23.64,23.65,23.61,23.65,12400.0,14.9791,14.9855,14.9601,14.9855,12400.0
2005-12-27 10:35:00,23.65,23.65,23.61,23.63,17200.0,14.9855,14.9855,14.9601,14.9728,17200.0
2005-12-27 10:40:00,23.63,23.63,23.61,23.62,11800.0,14.9728,14.9728,14.9601,14.9665,11800.0
2005-12-27 10:45:00,23.63,23.63,23.61,23.61,13400.0,14.9728,14.9728,14.9601,14.9601,13400.0
2005-12-27 10:50:00,23.6,23.61,23.6,23.61,11400.0,14.9538,14.9601,14.9538,14.9601,11400.0
2005-12-27 10:55:00,23.61,23.62,23.61,23.61,14400.0,14.9601,14.9665,14.9601,14.9601,14400.0
2005-12-27 11:00:00,23.61,23.62,23.59,23.61,10600.0,14.9601,14.9665,14.9475,14.9601,10600.0
2005-12-27 11:05:00,23.61,23.61,23.6,23.6,7800.0,14.9601,14.9601,14.9538,14.9538,7800.0
2005-12-27 11:10:00,23.6,23.63,23.6,23.61,23400.0,14.9538,14.9728,14.9538,14.9601,23400.0
2005-12-27 11:15:00,23.61,23.62,23.6,23.61,11200.0,14.9601,14.9665,14.9538,14.9601,11200.0
2005-12-27 11:20:00,23.6,23.61,23.59,23.59,8600.0,14.9538,14.9601,14.9475,14.9475,8600.0
2005-12-27 11:25:00,23.59,23.59,23.58,23.59,24600.0,14.9475,14.9475,14.9411,14.9475,24600.0
2005-12-27 11:30:00,23.59,23.6,23.57,23.58,15800.0,14.9475,14.9538,14.9348,14.9411,15800.0
2005-12-27 11:35:00,23.58,23.59,23.57,23.58,8400.0,14.9411,14.9475,14.9348,14.9411,8400.0
2005-12-27 11:40:00,23.58,23.59,23.58,23.58,25800.0,14.9411,14.9475,14.9411,14.9411,25800.0
2005-12-27 11:45:00,23.57,23.6,23.56,23.56,20800.0,14.9348,14.9538,14.9285,14.9285,20800.0
2005-12-27 11:50:00,23.55,23.56,23.54,23.56,28200.0,14.9221,14.9285,14.9158,14.9285,28200.0
2005-12-27 11:55:00,23.56,23.57,23.54,23.54,11600.0,14.9285,14.9348,14.9158,14.9158,11600.0
2005-12-27 12:00:00,23.54,23.54,23.5,23.5,19000.0,14.9158,14.9158,14.8904,14.8904,19000.0
2005-12-27 12:05:00,23.51,23.51,23.5,23.5,14000.0,14.8968,14.8968,14.8904,14.8904,14000.0
2005-12-27 12:10:00,23.49,23.5,23.45,23.45,21800.0,14.8841,14.8904,14.8588,14.8588,21800.0
2005-12-27 12:15:00,23.45,23.46,23.43,23.46,12400.0,14.8588,14.8651,14.8461,14.8651,12400.0
2005-12-27 12:20:00,23.46,23.47,23.45,23.45,7800.0,14.8651,14.8714,14.8588,14.8588,7800.0
2005-12-27 12:25:00,23.46,23.46,23.45,23.46,36400.0,14.8651,14.8651,14.8588,14.8651,36400.0
2005-12-27 12:30:00,23.46,23.47,23.45,23.47,11000.0,14.8651,14.8714,14.8588,14.8714,11000.0
2005-12-27 12:35:00,23.47,23.48,23.47,23.48,14800.0,14.8714,14.8778,14.8714,14.8778,14800.0
2005-12-27 12:40:00,23.47,23.47,23.46,23.46,4800.0,14.8714,14.8714,14.8651,14.8651,4800.0
2005-12-27 12:45:00,23.46,23.46,23.43,23.44,8600.0,14.8651,14.8651,14.8461,14.8524,8600.0
2005-12-27 12:50:00,23.44,23.44,23.42,23.42,11000.0,14.8524,14.8524,14.8397,14.8397,11000.0
2005-12-27 12:55:00,23.43,23.43,23.41,23.41,10000.0,14.8461,14.8461,14.8334,14.8334,10000.0
2005-12-27 13:00:00,23.41,23.41,23.41,23.41,6400.0,14.8334,14.8334,14.8334,14.8334,6400.0
2005-12-27 13:05:00,23.41,23.41,23.4,23.41,7000.0,14.8334,14.8334,14.8271,14.8334,7000.0
2005-12-27 13:10:00,23.41,23.41,23.4,23.4,19800.0,14.8334,14.8334,14.8271,14.8271,19800.0
2005-12-27 13:15:00,23.4,23.4,23.38,23.39,18200.0,14.8271,14.8271,14.8144,14.8207,18200.0
2005-12-27 13:20:00,23.39,23.39,23.33,23.33,33800.0,14.8207,14.8207,14.7827,14.7827,33800.0
2005-12-27 13:25:00,23.33,23.36,23.33,23.33,41200.0,14.7827,14.8017,14.7827,14.7827,41200.0
2005-12-27 13:30:00,23.33,23.34,23.31,23.31,13200.0,14.7827,14.7891,14.77,14.77,13200.0
2005-12-27 13:35:00,23.3,23.32,23.3,23.32,7200.0,14.7637,14.7764,14.7637,14.7764,7200.0
2005-12-27 13:40:00,23.32,23.33,23.32,23.32,7000.0,14.7764,14.7827,14.7764,14.7764,7000.0
2005-12-27 13:45:00,23.32,23.32,23.3,23.32,10600.0,14.7764,14.7764,14.7637,14.7764,10600.0
2005-12-27 13:50:00,23.32,23.32,23.29,23.3,10800.0,14.7764,14.7764,14.7574,14.7637,10800.0
2005-12-27 13:55:00,23.3,23.31,23.3,23.31,8400.0,14.7637,14.77,14.7637,14.77,8400.0
2005-12-27 14:00:00,23.31,23.34,23.31,23.33,20200.0,14.77,14.7891,14.77,14.7827,20200.0
2005-12-27 14:05:00,23.33,23.34,23.32,23.33,12400.0,14.7827,14.7891,14.7764,14.7827,12400.0
2005-12-27 14:10:00,23.32,23.33,23.31,23.31,9600.0,14.7764,14.7827,14.77,14.77,9600.0
2005-12-27 14:15:00,23.32,23.34,23.32,23.33,10800.0,14.7764,14.7891,14.7764,14.7827,10800.0
2005-12-27 14:20:00,23.33,23.34,23.32,23.33,13000.0,14.7827,14.7891,14.7764,14.7827,13000.0
2005-12-27 14:25:00,23.33,23.36,23.33,23.36,11800.0,14.7827,14.8017,14.7827,14.8017,11800.0
2005-12-27 14:30:00,23.36,23.36,23.35,23.36,19000.0,14.8017,14.8017,14.7954,14.8017,19000.0
2005-12-27 14:35:00,23.36,23.36,23.35,23.36,8800.0,14.8017,14.8017,14.7954,14.8017,8800.0
2005-12-27 14:40:00,23.36,23.36,23.33,23.34,9600.0,14.8017,14.8017,14.7827,14.7891,9600.0
2005-12-27 14:45:00,23.33,23.35,23.33,23.35,6200.0,14.7827,14.7954,14.7827,14.7954,6200.0
2005-12-27 14:50:00,23.36,23.36,23.34,23.34,13200.0,14.8017,14.8017,14.7891,14.7891,13200.0
2005-12-27 14:55:00,23.35,23.35,23.32,23.32,24200.0,14.7954,14.7954,14.7764,14.7764,24200.0
2005-12-27 15:00:00,23.32,23.33,23.31,23.31,20400.0,14.7764,14.7827,14.77,14.77,20400.0
2005-12-27 15:05:00,23.31,23.32,23.3,23.32,24400.0,14.77,14.7764,14.7637,14.7764,24400.0
2005-12-27 15:10:00,23.31,23.33,23.3,23.32,26200.0,14.77,14.7827,14.7637,14.7764,26200.0
2005-12-27 15:15:00,23.32,23.34,23.31,23.33,13000.0,14.7764,14.7891,14.77,14.7827,13000.0
2005-12-27 15:20:00,23.33,23.35,23.32,23.34,20000.0,14.7827,14.7954,14.7764,14.7891,20000.0
2005-12-27 15:25:00,23.33,23.33,23.31,23.31,18400.0,14.7827,14.7827,14.77,14.77,18400.0
2005-12-27 15:30:00,23.31,23.32,23.31,23.31,23800.0,14.77,14.7764,14.77,14.77,23800.0
2005-12-27 15:35:00,23.31,23.31,23.3,23.3,16200.0,14.77,14.77,14.7637,14.7637,16200.0
2005-12-27 15:40:00,23.31,23.31,23.29,23.3,19400.0,14.77,14.77,14.7574,14.7637,19400.0
2005-12-27 15:45:00,23.3,23.3,23.25,23.26,31600.0,14.7637,14.7637,14.732,14.7384,31600.0
2005-12-27 15:50:00,23.26,23.28,23.26,23.28,31400.0,14.7384,14.751,14.7384,14.751,31400.0
2005-12-27 15:55:00,23.28,23.28,23.26,23.27,35200.0,14.751,14.751,14.7384,14.7447,35200.0
2005-12-28 09:30:00,23.27,23.3,23.26,23.27,33800.0,14.7447,14.7637,14.7384,14.7447,33800.0
2005-12-28 09:35:00,23.26,23.28,23.25,23.25,12000.0,14.7384,14.751,14.732,14.732,12000.0
2005-12-28 09:40:00,23.27,23.27,23.25,23.25,11400.0,14.7447,14.7447,14.732,14.732,11400.0
2005-12-28 09:45:00,23.25,23.28,23.25,23.28,11600.0,14.732,14.751,14.732,14.751,11600.0
2005-12-28 09:50:00,23.28,23.29,23.25,23.29,34800.0,14.751,14.7574,14.732,14.7574,34800.0
2005-12-28 09:55:00,23.29,23.32,23.26,23.31,15800.0,14.7574,14.7764,14.7384,14.77,15800.0
2005-12-28 10:00:00,23.32,23.39,23.31,23.36,37000.0,14.7764,14.8207,14.77,14.8017,37000.0
2005-12-28 10:05:00,23.36,23.39,23.36,23.39,18000.0,14.8017,14.8207,14.8017,14.8207,18000.0
2005-12-28 10:10:00,23.39,23.4,23.38,23.39,6200.0,14.8207,14.8271,14.8144,14.8207,6200.0
2005-12-28 10:15:00,23.41,23.43,23.41,23.42,16400.0,14.8334,14.8461,14.8334,14.8397,16400.0
2005-12-28 10:20:00,23.42,23.42,23.4,23.4,6200.0,14.8397,14.8397,14.8271,14.8271,6200.0
2005-12-28 10:25:00,23.39,23.39,23.37,23.37,3400.0,14.8207,14.8207,14.8081,14.8081,3400.0
2005-12-28 10:30:00,23.38,23.4,23.38,23.4,11600.0,14.8144,14.8271,14.8144,14.8271,11600.0
2005-12-28 10:35:00,23.4,23.4,23.37,23.38,5400.0,14.8271,14.8271,14.8081,14.8144,5400.0
2005-12-28 10:40:00,23.37,23.39,23.36,23.38,20200.0,14.8081,14.8207,14.8017,14.8144,20200.0
2005-12-28 10:45:00,23.38,23.38,23.37,23.37,6600.0,14.8144,14.8144,14.8081,14.8081,6600.0
2005-12-28 10:50:00,23.37,23.39,23.37,23.38,6800.0,14.8081,14.8207,14.8081,14.8144,6800.0
2005-12-28 10:55:00,23.38,23.38,23.36,23.37,7000.0,14.8144,14.8144,14.8017,14.8081,7000.0
2005-12-28 11:00:00,23.36,23.4,23.36,23.4,12200.0,14.8017,14.8271,14.8017,14.8271,12200.0
2005-12-28 11:05:00,23.39,23.39,23.36,23.38,23000.0,14.8207,14.8207,14.8017,14.8144,23000.0
2005-12-28 11:10:00,23.38,23.39,23.38,23.38,8200.0,14.8144,14.8207,14.8144,14.8144,8200.0
2005-12-28 11:15:00,23.38,23.38,23.36,23.36,8600.0,14.8144,14.8144,14.8017,14.8017,8600.0
2005-12-28 11:20:00,23.37,23.41,23.36,23.41,24200.0,14.8081,14.8334,14.8017,14.8334,24200.0
2005-12-28 11:25:00,23.4,23.42,23.4,23.41,21400.0,14.8271,14.8397,14.8271,14.8334,21400.0
2005-12-28 11:30:00,23.42,23.42,23.41,23.41,17800.0,14.8397,14.8397,14.8334,14.8334,17800.0
2005-12-28 11:35:00,23.41,23.42,23.4,23.4,40600.0,14.8334,14.8397,14.8271,14.8271,40600.0
2005-12-28 11:40:00,23.4,23.4,23.36,23.39,89000.0,14.8271,14.8271,14.8017,14.8207,89000.0
2005-12-28 11:45:00,23.38,23.39,23.37,23.39,28600.0,14.8144,14.8207,14.8081,14.8207,28600.0
2005-12-28 11:50:00,23.39,23.4,23.38,23.4,16800.0,14.8207,14.8271,14.8144,14.8271,16800.0
2005-12-28 11:55:00,23.39,23.4,23.39,23.4,7400.0,14.8207,14.8271,14.8207,14.8271,7400.0
2005-12-28 12:00:00,23.4,23.4,23.4,23.4,11000.0,14.8271,14.8271,14.8271,14.8271,11000.0
2005-12-28 12:05:00,23.4,23.42,23.39,23.39,28200.0,14.8271,14.8397,14.8207,14.8207,28200.0
2005-12-28 12:10:00,23.39,23.39,23.39,23.39,5200.0,14.8207,14.8207,14.8207,14.8207,5200.0
2005-12-28 12:15:00,23.4,23.4,23.4,23.4,11000.0,14.8271,14.8271,14.8271,14.8271,11000.0
2005-12-28 12:20:00,23.4,23.41,23.4,23.41,12800.0,14.8271,14.8334,14.8271,14.8334,12800.0
2005-12-28 12:25:00,23.41,23.43,23.41,23.41,11000.0,14.8334,14.8461,14.8334,14.8334,11000.0
2005-12-28 12:30:00,23.41,23.41,23.4,23.41,3800.0,14.8334,14.8334,14.8271,14.8334,3800.0
2005-12-28 12:35:00,23.41,23.41,23.4,23.41,5200.0,14.8334,14.8334,14.8271,14.8334,5200.0
2005-12-28 12:40:00,23.41,23.41,23.39,23.4,13200.0,14.8334,14.8334,14.8207,14.8271,13200.0
2005-12-28 12:45:00,23.39,23.4,23.38,23.39,8600.0,14.8207,14.8271,14.8144,14.8207,8600.0
2005-12-28 12:50:00,23.4,23.4,23.39,23.4,8400.0,14.8271,14.8271,14.8207,14.8271,8400.0
2005-12-28 12:55:00,23.4,23.4,23.38,23.4,8400.0,14.8271,14.8271,14.8144,14.8271,8400.0
2005-12-28 13:00:00,23.4,23.4,23.39,23.4,13200.0,14.8271,14.8271,14.8207,14.8271,13200.0
2005-12-28 13:05:00,23.4,23.4,23.4,23.4,9600.0,14.8271,14.8271,14.8271,14.8271,9600.0
2005-12-28 13:10:00,23.4,23.4,23.39,23.39,8200.0,14.8271,14.8271,14.8207,14.8207,8200.0
2005-12-28 13:15:00,23.39,23.39,23.39,23.39,6000.0,14.8207,14.8207,14.8207,14.8207,6000.0
2005-12-28 13:20:00,23.39,23.39,23.39,23.39,6800.0,14.8207,14.8207,14.8207,14.8207,6800.0
2005-12-28 13:25:00,23.39,23.39,23.38,23.39,13200.0,14.8207,14.8207,14.8144,14.8207,13200.0
2005-12-28 13:30:00,23.39,23.4,23.39,23.4,17400.0,14.8207,14.8271,14.8207,14.8271,17400.0
2005-12-28 13:35:00,23.4,23.41,23.39,23.41,15400.0,14.8271,14.8334,14.8207,14.8334,15400.0
2005-12-28 13:40:00,23.42,23.43,23.41,23.41,22800.0,14.8397,14.8461,14.8334,14.8334,22800.0
2005-12-28 13:45:00,23.41,23.42,23.4,23.42,17200.0,14.8334,14.8397,14.8271,14.8397,17200.0
2005-12-28 13:50:00,23.42,23.42,23.39,23.39,19800.0,14.8397,14.8397,14.8207,14.8207,19800.0
2005-12-28 13:55:00,23.39,23.39,23.38,23.39,16000.0,14.8207,14.8207,14.8144,14.8207,16000.0
2005-12-28 14:00:00,23.39,23.4,23.39,23.39,10600.0,14.8207,14.8271,14.8207,14.8207,10600.0
2005-12-28 14:05:00,23.39,23.41,23.39,23.41,13200.0,14.8207,14.8334,14.8207,14.8334,13200.0
2005-12-28 14:10:00,23.41,23.42,23.41,23.42,7200.0,14.8334,14.8397,14.8334,14.8397,7200.0
2005-12-28 14:15:00,23.42,23.43,23.42,23.43,10200.0,14.8397,14.8461,14.8397,14.8461,10200.0
2005-12-28 14:20:00,23.43,23.46,23.43,23.46,14800.0,14.8461,14.8651,14.8461,14.8651,14800.0
2005-12-28 14:25:00,23.45,23.48,23.45,23.48,21200.0,14.8588,14.8778,14.8588,14.8778,21200.0
2005-12-28 14:30:00,23.47,23.48,23.46,23.47,42400.0,14.8714,14.8778,14.8651,14.8714,42400.0
2005-12-28 14:35:00,23.47,23.47,23.47,23.47,8800.0,14.8714,14.8714,14.8714,14.8714,8800.0
2005-12-28 14:40:00,23.47,23.47,23.45,23.46,15800.0,14.8714,14.8714,14.8588,14.8651,15800.0
2005-12-28 14:45:00,23.46,23.47,23.46,23.47,13800.0,14.8651,14.8714,14.8651,14.8714,13800.0
2005-12-28 14:50:00,23.46,23.49,23.46,23.48,13200.0,14.8651,14.8841,14.8651,14.8778,13200.0
2005-12-28 14:55:00,23.48,23.5,23.48,23.49,16800.0,14.8778,14.8904,14.8778,14.8841,16800.0
2005-12-28 15:00:00,23.49,23.5,23.48,23.49,40000.0,14.8841,14.8904,14.8778,14.8841,40000.0
2005-12-28 15:05:00,23.49,23.49,23.48,23.49,17400.0,14.8841,14.8841,14.8778,14.8841,17400.0
2005-12-28 15:10:00,23.49,23.5,23.49,23.49,20200.0,14.8841,14.8904,14.8841,14.8841,20200.0
2005-12-28 15:15:00,23.49,23.5,23.49,23.49,15200.0,14.8841,14.8904,14.8841,14.8841,15200.0
2005-12-28 15:20:00,23.5,23.5,23.49,23.5,35400.0,14.8904,14.8904,14.8841,14.8904,35400.0
2005-12-28 15:25:00,23.5,23.5,23.48,23.48,17200.0,14.8904,14.8904,14.8778,14.8778,17200.0
2005-12-28 15:30:00,23.48,23.48,23.47,23.47,24200.0,14.8778,14.8778,14.8714,14.8714,24200.0
2005-12-28 15:35:00,23.47,23.47,23.46,23.46,22200.0,14.8714,14.8714,14.8651,14.8651,22200.0
2005-12-28 15:40:00,23.47,23.47,23.46,23.46,21000.0,14.8714,14.8714,14.8651,14.8651,21000.0
2005-12-28 15:45:00,23.46,23.46,23.45,23.45,28400.0,14.8651,14.8651,14.8588,14.8588,28400.0
2005-12-28 15:50:00,23.45,23.45,23.43,23.44,49800.0,14.8588,14.8588,14.8461,14.8524,49800.0
2005-12-28 15:55:00,23.43,23.44,23.41,23.42,62400.0,14.8461,14.8524,14.8334,14.8397,62400.0
2005-12-29 09:30:00,23.48,23.5,23.48,23.5,60000.0,14.8778,14.8904,14.8778,14.8904,60000.0
2005-12-29 09:35:00,23.5,23.57,23.5,23.54,12000.0,14.8904,14.9348,14.8904,14.9158,12000.0
2005-12-29 09:40:00,23.53,23.53,23.5,23.51,5600.0,14.9094,14.9094,14.8904,14.8968,5600.0
2005-12-29 09:45:00,23.51,23.56,23.51,23.55,9400.0,14.8968,14.9285,14.8968,14.9221,9400.0
2005-12-29 09:50:00,23.55,23.55,23.55,23.55,4200.0,14.9221,14.9221,14.9221,14.9221,4200.0
2005-12-29 09:55:00,23.55,23.56,23.55,23.55,8000.0,14.9221,14.9285,14.9221,14.9221,8000.0
2005-12-29 10:00:00,23.56,23.56,23.5,23.5,24400.0,14.9285,14.9285,14.8904,14.8904,24400.0
2005-12-29 10:05:00,23.49,23.54,23.49,23.52,13800.0,14.8841,14.9158,14.8841,14.9031,13800.0
2005-12-29 10:10:00,23.53,23.55,23.52,23.53,23800.0,14.9094,14.9221,14.9031,14.9094,23800.0
2005-12-29 10:15:00,23.53,23.53,23.51,23.51,3600.0,14.9094,14.9094,14.8968,14.8968,3600.0
2005-12-29 10:20:00,23.52,23.53,23.52,23.53,14600.0,14.9031,14.9094,14.9031,14.9094,14600.0
2005-12-29 10:25:00,23.52,23.53,23.5,23.5,9400.0,14.9031,14.9094,14.8904,14.8904,9400.0
2005-12-29 10:30:00,23.5,23.51,23.47,23.49,13600.0,14.8904,14.8968,14.8714,14.8841,13600.0
2005-12-29 10:35:00,23.49,23.5,23.49,23.5,7600.0,14.8841,14.8904,14.8841,14.8904,7600.0
2005-12-29 10:40:00,23.48,23.48,23.43,23.45,32200.0,14.8778,14.8778,14.8461,14.8588,32200.0
2005-12-29 10:45:00,23.45,23.46,23.43,23.43,12200.0,14.8588,14.8651,14.8461,14.8461,12200.0
2005-12-29 10:50:00,23.41,23.45,23.41,23.43,16800.0,14.8334,14.8588,14.8334,14.8461,16800.0
2005-12-29 10:55:00,23.43,23.45,23.42,23.44,6000.0,14.8461,14.8588,14.8397,14.8524,6000.0
2005-12-29 11:00:00,23.44,23.46,23.43,23.45,35000.0,14.8524,14.8651,14.8461,14.8588,35000.0
2005-12-29 11:05:00,23.45,23.46,23.42,23.44,23400.0,14.8588,14.8651,14.8397,14.8524,23400.0
2005-12-29 11:10:00,23.44,23.45,23.43,23.43,12200.0,14.8524,14.8588,14.8461,14.8461,12200.0
2005-12-29 11:15:00,23.43,23.44,23.42,23.43,14400.0,14.8461,14.8524,14.8397,14.8461,14400.0
2005-12-29 11:20:00,23.43,23.43,23.43,23.43,6400.0,14.8461,14.8461,14.8461,14.8461,6400.0
2005-12-29 11:25:00,23.43,23.46,23.43,23.46,33400.0,14.8461,14.8651,14.8461,14.8651,33400.0
2005-12-29 11:30:00,23.46,23.46,23.45,23.45,19000.0,14.8651,14.8651,14.8588,14.8588,19000.0
2005-12-29 11:35:00,23.45,23.47,23.44,23.46,21400.0,14.8588,14.8714,14.8524,14.8651,21400.0
2005-12-29 11:40:00,23.46,23.46,23.42,23.42,20400.0,14.8651,14.8651,14.8397,14.8397,20400.0
2005-12-29 11:45:00,23.42,23.43,23.42,23.43,9200.0,14.8397,14.8461,14.8397,14.8461,9200.0
2005-12-29 11:50:00,23.43,23.45,23.43,23.45,11800.0,14.8461,14.8588,14.8461,14.8588,11800.0
2005-12-29 11:55:00,23.45,23.45,23.44,23.45,14400.0,14.8588,14.8588,14.8524,14.8588,14400.0
2005-12-29 12:00:00,23.45,23.45,23.44,23.44,14000.0,14.8588,14.8588,14.8524,14.8524,14000.0
2005-12-29 12:05:00,23.45,23.46,23.45,23.46,12200.0,14.8588,14.8651,14.8588,14.8651,12200.0
2005-12-29 12:10:00,23.46,23.47,23.46,23.47,7000.0,14.8651,14.8714,14.8651,14.8714,7000.0
2005-12-29 12:15:00,23.46,23.49,23.46,23.47,29400.0,14.8651,14.8841,14.8651,14.8714,29400.0
2005-12-29 12:20:00,23.47,23.48,23.46,23.48,14600.0,14.8714,14.8778,14.8651,14.8778,14600.0
2005-12-29 12:25:00,23.48,23.49,23.48,23.48,22400.0,14.8778,14.8841,14.8778,14.8778,22400.0
2005-12-29 12:30:00,23.49,23.5,23.48,23.5,12200.0,14.8841,14.8904,14.8778,14.8904,12200.0
2005-12-29 12:35:00,23.5,23.5,23.5,23.5,18400.0,14.8904,14.8904,14.8904,14.8904,18400.0
2005-12-29 12:40:00,23.5,23.5,23.49,23.49,9600.0,14.8904,14.8904,14.8841,14.8841,9600.0
2005-12-29 12:45:00,23.49,23.5,23.48,23.5,5000.0,14.8841,14.8904,14.8778,14.8904,5000.0
2005-12-29 12:50:00,23.5,23.5,23.49,23.49,21600.0,14.8904,14.8904,14.8841,14.8841,21600.0
2005-12-29 12:55:00,23.5,23.51,23.5,23.51,5800.0,14.8904,14.8968,14.8904,14.8968,5800.0
2005-12-29 13:00:00,23.51,23.52,23.51,23.52,8200.0,14.8968,14.9031,14.8968,14.9031,8200.0
2005-12-29 13:05:00,23.52,23.52,23.5,23.5,9400.0,14.9031,14.9031,14.8904,14.8904,9400.0
2005-12-29 13:10:00,23.5,23.51,23.5,23.5,6800.0,14.8904,14.8968,14.8904,14.8904,6800.0
2005-12-29 13:15:00,23.5,23.52,23.5,23.52,8000.0,14.8904,14.9031,14.8904,14.9031,8000.0
2005-12-29 13:20:00,23.52,23.53,23.51,23.52,8200.0,14.9031,14.9094,14.8968,14.9031,8200.0
2005-12-29 13:25:00,23.52,23.52,23.5,23.5,2800.0,14.9031,14.9031,14.8904,14.8904,2800.0
2005-12-29 13:30:00,23.51,23.51,23.49,23.5,8400.0,14.8968,14.8968,14.8841,14.8904,8400.0
2005-12-29 13:35:00,23.5,23.51,23.5,23.5,4000.0,14.8904,14.8968,14.8904,14.8904,4000.0
2005-12-29 13:40:00,23.51,23.51,23.5,23.5,8600.0,14.8968,14.8968,14.8904,14.8904,8600.0
2005-12-29 13:45:00,23.5,23.5,23.5,23.5,3200.0,14.8904,14.8904,14.8904,14.8904,3200.0
2005-12-29 13:50:00,23.5,23.5,23.5,23.5,3400.0,14.8904,14.8904,14.8904,14.8904,3400.0
2005-12-29 13:55:00,23.5,23.5,23.49,23.5,5600.0,14.8904,14.8904,14.8841,14.8904,5600.0
2005-12-29 14:00:00,23.5,23.5,23.5,23.5,6400.0,14.8904,14.8904,14.8904,14.8904,6400.0
2005-12-29 14:05:00,23.5,23.5,23.5,23.5,14200.0,14.8904,14.8904,14.8904,14.8904,14200.0
2005-12-29 14:10:00,23.5,23.5,23.5,23.5,7800.0,14.8904,14.8904,14.8904,14.8904,7800.0
2005-12-29 14:15:00,23.5,23.5,23.48,23.48,26400.0,14.8904,14.8904,14.8778,14.8778,26400.0
2005-12-29 14:20:00,23.48,23.49,23.48,23.48,6000.0,14.8778,14.8841,14.8778,14.8778,6000.0
2005-12-29 14:25:00,23.48,23.48,23.47,23.48,8400.0,14.8778,14.8778,14.8714,14.8778,8400.0
2005-12-29 14:30:00,23.48,23.48,23.46,23.46,10800.0,14.8778,14.8778,14.8651,14.8651,10800.0
2005-12-29 14:35:00,23.46,23.46,23.45,23.46,9000.0,14.8651,14.8651,14.8588,14.8651,9000.0
2005-12-29 14:40:00,23.46,23.46,23.45,23.46,5800.0,14.8651,14.8651,14.8588,14.8651,5800.0
2005-12-29 14:45:00,23.45,23.46,23.44,23.45,13200.0,14.8588,14.8651,14.8524,14.8588,13200.0
2005-12-29 14:50:00,23.45,23.45,23.45,23.45,13800.0,14.8588,14.8588,14.8588,14.8588,13800.0
2005-12-29 14:55:00,23.45,23.45,23.45,23.45,6400.0,14.8588,14.8588,14.8588,14.8588,6400.0
2005-12-29 15:00:00,23.45,23.47,23.45,23.47,23400.0,14.8588,14.8714,14.8588,14.8714,23400.0
2005-12-29 15:05:00,23.47,23.47,23.44,23.46,36200.0,14.8714,14.8714,14.8524,14.8651,36200.0
2005-12-29 15:10:00,23.45,23.45,23.43,23.43,18600.0,14.8588,14.8588,14.8461,14.8461,18600.0
2005-12-29 15:15:00,23.43,23.43,23.39,23.39,32400.0,14.8461,14.8461,14.8207,14.8207,32400.0
2005-12-29 15:20:00,23.39,23.39,23.37,23.38,24200.0,14.8207,14.8207,14.8081,14.8144,24200.0
2005-12-29 15:25:00,23.38,23.39,23.37,23.38,11800.0,14.8144,14.8207,14.8081,14.8144,11800.0
2005-12-29 15:30:00,23.37,23.4,23.37,23.39,36800.0,14.8081,14.8271,14.8081,14.8207,36800.0
2005-12-29 15:35:00,23.39,23.41,23.39,23.4,30800.0,14.8207,14.8334,14.8207,14.8271,30800.0
2005-12-29 15:40:00,23.4,23.41,23.39,23.41,21800.0,14.8271,14.8334,14.8207,14.8334,21800.0
2005-12-29 15:45:00,23.4,23.42,23.4,23.4,20000.0,14.8271,14.8397,14.8271,14.8271,20000.0
2005-12-29 15:50:00,23.41,23.43,23.4,23.41,41800.0,14.8334,14.8461,14.8271,14.8334,41800.0
2005-12-29 15:55:00,23.41,23.41,23.39,23.39,46800.0,14.8334,14.8334,14.8207,14.8207,46800.0
2005-12-30 09:30:00,23.36,23.4,23.35,23.4,58800.0,14.8017,14.8271,14.7954,14.8271,58800.0
2005-12-30 09:35:00,23.38,23.38,23.25,23.27,22800.0,14.8144,14.8144,14.732,14.7447,22800.0
2005-12-30 09:40:00,23.29,23.31,23.28,23.31,6400.0,14.7574,14.77,14.751,14.77,6400.0
2005-12-30 09:45:00,23.31,23.31,23.27,23.28,5800.0,14.77,14.77,14.7447,14.751,5800.0
2005-12-30 09:50:00,23.27,23.28,23.25,23.25,10400.0,14.7447,14.751,14.732,14.732,10400.0
2005-12-30 09:55:00,23.25,23.27,23.23,23.23,15400.0,14.732,14.7447,14.7194,14.7194,15400.0
2005-12-30 10:00:00,23.24,23.25,23.23,23.25,21200.0,14.7257,14.732,14.7194,14.732,21200.0
2005-12-30 10:05:00,23.24,23.27,23.23,23.26,36400.0,14.7257,14.7447,14.7194,14.7384,36400.0
2005-12-30 10:10:00,23.27,23.36,23.27,23.28,14400.0,14.7447,14.8017,14.7447,14.751,14400.0
2005-12-30 10:15:00,23.28,23.3,23.28,23.29,24000.0,14.751,14.7637,14.751,14.7574,24000.0
2005-12-30 10:20:00,23.29,23.29,23.28,23.28,12400.0,14.7574,14.7574,14.751,14.751,12400.0
2005-12-30 10:25:00,23.28,23.29,23.25,23.25,50000.0,14.751,14.7574,14.732,14.732,50000.0
2005-12-30 10:30:00,23.25,23.27,23.25,23.25,65600.0,14.732,14.7447,14.732,14.732,65600.0
2005-12-30 10:35:00,23.26,23.29,23.25,23.26,34000.0,14.7384,14.7574,14.732,14.7384,34000.0
2005-12-30 10:40:00,23.26,23.26,23.2,23.22,28800.0,14.7384,14.7384,14.7003,14.713,28800.0
2005-12-30 10:45:00,23.22,23.24,23.21,23.21,38000.0,14.713,14.7257,14.7067,14.7067,38000.0
2005-12-30 10:50:00,23.22,23.23,23.22,23.22,9600.0,14.713,14.7194,14.713,14.713,9600.0
2005-12-30 10:55:00,23.2,23.22,23.18,23.21,16000.0,14.7003,14.713,14.6877,14.7067,16000.0
2005-12-30 11:00:00,23.23,23.24,23.23,23.23,30000.0,14.7194,14.7257,14.7194,14.7194,30000.0
2005-12-30 11:05:00,23.23,23.24,23.23,23.24,18400.0,14.7194,14.7257,14.7194,14.7257,18400.0
2005-12-30 11:10:00,23.24,23.25,23.23,23.24,14600.0,14.7257,14.732,14.7194,14.7257,14600.0
2005-12-30 11:15:00,23.24,23.24,23.23,23.23,8800.0,14.7257,14.7257,14.7194,14.7194,8800.0
2005-12-30 11:20:00,23.24,23.25,23.23,23.24,7400.0,14.7257,14.732,14.7194,14.7257,7400.0
2005-12-30 11:25:00,23.24,23.25,23.23,23.24,9800.0,14.7257,14.732,14.7194,14.7257,9800.0
2005-12-30 11:30:00,23.24,23.25,23.23,23.24,21400.0,14.7257,14.732,14.7194,14.7257,21400.0
2005-12-30 11:35:00,23.24,23.24,23.23,23.23,16400.0,14.7257,14.7257,14.7194,14.7194,16400.0
2005-12-30 11:40:00,23.24,23.24,23.23,23.23,30200.0,14.7257,14.7257,14.7194,14.7194,30200.0
2005-12-30 11:45:00,23.23,23.23,23.23,23.23,3800.0,14.7194,14.7194,14.7194,14.7194,3800.0
2005-12-30 11:50:00,23.23,23.23,23.21,23.21,12200.0,14.7194,14.7194,14.7067,14.7067,12200.0
2005-12-30 11:55:00,23.22,23.22,23.2,23.2,14000.0,14.713,14.713,14.7003,14.7003,14000.0
2005-12-30 12:00:00,23.2,23.21,23.2,23.2,12400.0,14.7003,14.7067,14.7003,14.7003,12400.0
2005-12-30 12:05:00,23.2,23.21,23.19,23.21,14200.0,14.7003,14.7067,14.694,14.7067,14200.0
2005-12-30 12:10:00,23.2,23.21,23.2,23.21,9000.0,14.7003,14.7067,14.7003,14.7067,9000.0
2005-12-30 12:15:00,23.21,23.21,23.19,23.2,4800.0,14.7067,14.7067,14.694,14.7003,4800.0
2005-12-30 12:20:00,23.19,23.2,23.19,23.19,6600.0,14.694,14.7003,14.694,14.694,6600.0
2005-12-30 12:25:00,23.19,23.2,23.18,23.18,9400.0,14.694,14.7003,14.6877,14.6877,9400.0
2005-12-30 12:30:00,23.18,23.18,23.18,23.18,5200.0,14.6877,14.6877,14.6877,14.6877,5200.0
2005-12-30 12:35:00,23.17,23.18,23.16,23.18,16000.0,14.6813,14.6877,14.675,14.6877,16000.0
2005-12-30 12:40:00,23.18,23.18,23.17,23.17,8400.0,14.6877,14.6877,14.6813,14.6813,8400.0
2005-12-30 12:45:00,23.17,23.18,23.17,23.17,8800.0,14.6813,14.6877,14.6813,14.6813,8800.0
2005-12-30 12:50:00,23.17,23.18,23.17,23.18,10600.0,14.6813,14.6877,14.6813,14.6877,10600.0
2005-12-30 12:55:00,23.18,23.18,23.16,23.17,10800.0,14.6877,14.6877,14.675,14.6813,10800.0
2005-12-30 13:00:00,23.18,23.2,23.17,23.19,60200.0,14.6877,14.7003,14.6813,14.694,60200.0
2005-12-30 13:05:00,23.2,23.2,23.18,23.19,7800.0,14.7003,14.7003,14.6877,14.694,7800.0
2005-12-30 13:10:00,23.18,23.2,23.18,23.18,5800.0,14.6877,14.7003,14.6877,14.6877,5800.0
2005-12-30 13:15:00,23.18,23.2,23.18,23.19,5600.0,14.6877,14.7003,14.6877,14.694,5600.0
2005-12-30 13:20:00,23.19,23.2,23.17,23.18,10400.0,14.694,14.7003,14.6813,14.6877,10400.0
2005-12-30 13:25:00,23.18,23.19,23.17,23.17,8800.0,14.6877,14.694,14.6813,14.6813,8800.0
2005-12-30 13:30:00,23.17,23.18,23.17,23.18,4400.0,14.6813,14.6877,14.6813,14.6877,4400.0
2005-12-30 13:35:00,23.18,23.2,23.18,23.2,10400.0,14.6877,14.7003,14.6877,14.7003,10400.0
2005-12-30 13:40:00,23.2,23.21,23.2,23.21,10200.0,14.7003,14.7067,14.7003,14.7067,10200.0
2005-12-30 13:45:00,23.21,23.21,23.2,23.2,12400.0,14.7067,14.7067,14.7003,14.7003,12400.0
2005-12-30 13:50:00,23.2,23.21,23.18,23.18,16000.0,14.7003,14.7067,14.6877,14.6877,16000.0
2005-12-30 13:55:00,23.18,23.2,23.18,23.2,54200.0,14.6877,14.7003,14.6877,14.7003,54200.0
2005-12-30 14:00:00,23.2,23.21,23.2,23.2,8000.0,14.7003,14.7067,14.7003,14.7003,8000.0
2005-12-30 14:05:00,23.2,23.25,23.2,23.24,24000.0,14.7003,14.732,14.7003,14.7257,24000.0
2005-12-30 14:10:00,23.24,23.24,23.23,23.23,45200.0,14.7257,14.7257,14.7194,14.7194,45200.0
2005-12-30 14:15:00,23.24,23.24,23.23,23.23,22400.0,14.7257,14.7257,14.7194,14.7194,22400.0
2005-12-30 14:20:00,23.23,23.23,23.21,23.22,19200.0,14.7194,14.7194,14.7067,14.713,19200.0
2005-12-30 14:25:00,23.22,23.23,23.22,23.22,30000.0,14.713,14.7194,14.713,14.713,30000.0
2005-12-30 14:30:00,23.22,23.23,23.22,23.22,41600.0,14.713,14.7194,14.713,14.713,41600.0
2005-12-30 14:35:00,23.23,23.23,23.22,23.23,9800.0,14.7194,14.7194,14.713,14.7194,9800.0
2005-12-30 14:40:00,23.22,23.23,23.22,23.23,5200.0,14.713,14.7194,14.713,14.7194,5200.0
2005-12-30 14:45:00,23.23,23.24,23.23,23.23,15600.0,14.7194,14.7257,14.7194,14.7194,15600.0
2005-12-30 14:50:00,23.23,23.25,23.22,23.25,21000.0,14.7194,14.732,14.713,14.732,21000.0
2005-12-30 14:55:00,23.25,23.25,23.25,23.25,29400.0,14.732,14.732,14.732,14.732,29400.0
2005-12-30 15:00:00,23.24,23.25,23.24,23.25,6600.0,14.7257,14.732,14.7257,14.732,6600.0
2005-12-30 15:05:00,23.24,23.26,23.24,23.26,17800.0,14.7257,14.7384,14.7257,14.7384,17800.0
2005-12-30 15:10:00,23.25,23.26,23.24,23.25,24400.0,14.732,14.7384,14.7257,14.732,24400.0
2005-12-30 15:15:00,23.25,23.26,23.24,23.25,19200.0,14.732,14.7384,14.7257,14.732,19200.0
2005-12-30 15:20:00,23.25,23.29,23.25,23.27,21200.0,14.732,14.7574,14.732,14.7447,21200.0
2005-12-30 15:25:00,23.27,23.28,23.25,23.25,21400.0,14.7447,14.751,14.732,14.732,21400.0
2005-12-30 15:30:00,23.25,23.28,23.24,23.28,31000.0,14.732,14.751,14.7257,14.751,31000.0
2005-12-30 15:35:00,23.28,23.29,23.25,23.27,27600.0,14.751,14.7574,14.732,14.7447,27600.0
2005-12-30 15:40:00,23.25,23.3,23.25,23.3,55200.0,14.732,14.7637,14.732,14.7637,55200.0
2005-12-30 15:45:00,23.3,23.3,23.28,23.28,32800.0,14.7637,14.7637,14.751,14.751,32800.0
2005-12-30 15:50:00,23.28,23.29,23.24,23.25,69600.0,14.751,14.7574,14.7257,14.732,69600.0
2005-12-30 15:55:00,23.25,23.26,23.21,23.21,137600.0,14.732,14.7384,14.7067,14.7067,137600.0
2006-01-03 09:30:00,23.33,23.33,23.25,23.25,99000.0,14.7827,14.7827,14.732,14.732,99000.0
2006-01-03 09:35:00,23.25,23.32,23.23,23.3,50600.0,14.732,14.7764,14.7194,14.7637,50600.0
2006-01-03 09:40:00,23.3,23.36,23.28,23.35,36400.0,14.7637,14.8017,14.751,14.7954,36400.0
2006-01-03 09:45:00,23.34,23.36,23.32,23.36,31400.0,14.7891,14.8017,14.7764,14.8017,31400.0
2006-01-03 09:50:00,23.37,23.37,23.3,23.3,22600.0,14.8081,14.8081,14.7637,14.7637,22600.0
2006-01-03 09:55:00,23.31,23.35,23.25,23.31,31200.0,14.77,14.7954,14.732,14.77,31200.0
2006-01-03 10:00:00,23.31,23.34,23.25,23.28,26200.0,14.77,14.7891,14.732,14.751,26200.0
2006-01-03 10:05:00,23.28,23.28,23.23,23.24,46000.0,14.751,14.751,14.7194,14.7257,46000.0
2006-01-03 10:10:00,23.24,23.29,23.24,23.28,19200.0,14.7257,14.7574,14.7257,14.751,19200.0
2006-01-03 10:15:00,23.28,23.3,23.25,23.29,10800.0,14.751,14.7637,14.732,14.7574,10800.0
2006-01-03 10:20:00,23.29,23.29,23.22,23.22,44800.0,14.7574,14.7574,14.713,14.713,44800.0
2006-01-03 10:25:00,23.22,23.24,23.18,23.23,42800.0,14.713,14.7257,14.6877,14.7194,42800.0
2006-01-03 10:30:00,23.23,23.25,23.21,23.21,77600.0,14.7194,14.732,14.7067,14.7067,77600.0
2006-01-03 10:35:00,23.21,23.21,23.16,23.17,54000.0,14.7067,14.7067,14.675,14.6813,54000.0
2006-01-03 10:40:00,23.17,23.18,23.15,23.16,21200.0,14.6813,14.6877,14.6687,14.675,21200.0
2006-01-03 10:45:00,23.16,23.18,23.16,23.17,16000.0,14.675,14.6877,14.675,14.6813,16000.0
2006-01-03 10:50:00,23.17,23.2,23.17,23.18,37000.0,14.6813,14.7003,14.6813,14.6877,37000.0
2006-01-03 10:55:00,23.18,23.18,23.16,23.16,36600.0,14.6877,14.6877,14.675,14.675,36600.0
2006-01-03 11:00:00,23.16,23.2,23.16,23.18,21000.0,14.675,14.7003,14.675,14.6877,21000.0
2006-01-03 11:05:00,23.18,23.18,23.16,23.17,30200.0,14.6877,14.6877,14.675,14.6813,30200.0
2006-01-03 11:10:00,23.17,23.18,23.14,23.15,29600.0,14.6813,14.6877,14.6623,14.6687,29600.0
2006-01-03 11:15:00,23.15,23.18,23.13,23.18,31000.0,14.6687,14.6877,14.656,14.6877,31000.0
2006-01-03 11:20:00,23.17,23.18,23.17,23.18,27200.0,14.6813,14.6877,14.6813,14.6877,27200.0
2006-01-03 11:25:00,23.18,23.19,23.17,23.18,32600.0,14.6877,14.694,14.6813,14.6877,32600.0
2006-01-03 11:30:00,23.17,23.18,23.17,23.18,30400.0,14.6813,14.6877,14.6813,14.6877,30400.0
2006-01-03 11:35:00,23.18,23.19,23.18,23.18,28800.0,14.6877,14.694,14.6877,14.6877,28800.0
2006-01-03 11:40:00,23.18,23.2,23.18,23.2,24000.0,14.6877,14.7003,14.6877,14.7003,24000.0
2006-01-03 11:45:00,23.2,23.2,23.16,23.18,108400.0,14.7003,14.7003,14.675,14.6877,108400.0
2006-01-03 11:50:00,23.19,23.19,23.16,23.17,22000.0,14.694,14.694,14.675,14.6813,22000.0
2006-01-03 11:55:00,23.18,23.18,23.17,23.18,22400.0,14.6877,14.6877,14.6813,14.6877,22400.0
2006-01-03 12:00:00,23.18,23.19,23.16,23.17,19600.0,14.6877,14.694,14.675,14.6813,19600.0
2006-01-03 12:05:00,23.17,23.18,23.16,23.18,10800.0,14.6813,14.6877,14.675,14.6877,10800.0
2006-01-03 12:10:00,23.18,23.18,23.17,23.18,19000.0,14.6877,14.6877,14.6813,14.6877,19000.0
2006-01-03 12:15:00,23.18,23.2,23.17,23.17,107800.0,14.6877,14.7003,14.6813,14.6813,107800.0
2006-01-03 12:20:00,23.17,23.17,23.15,23.17,20400.0,14.6813,14.6813,14.6687,14.6813,20400.0
2006-01-03 12:25:00,23.17,23.18,23.16,23.16,45000.0,14.6813,14.6877,14.675,14.675,45000.0
2006-01-03 12:30:00,23.16,23.18,23.14,23.18,44600.0,14.675,14.6877,14.6623,14.6877,44600.0
2006-01-03 12:35:00,23.18,23.2,23.17,23.18,87600.0,14.6877,14.7003,14.6813,14.6877,87600.0
2006-01-03 12:40:00,23.18,23.18,23.18,23.18,13600.0,14.6877,14.6877,14.6877,14.6877,13600.0
2006-01-03 12:45:00,23.18,23.22,23.18,23.22,20800.0,14.6877,14.713,14.6877,14.713,20800.0
2006-01-03 12:50:00,23.22,23.22,23.19,23.2,20800.0,14.713,14.713,14.694,14.7003,20800.0
2006-01-03 12:55:00,23.2,23.21,23.2,23.2,45200.0,14.7003,14.7067,14.7003,14.7003,45200.0
2006-01-03 13:00:00,23.2,23.21,23.2,23.21,17800.0,14.7003,14.7067,14.7003,14.7067,17800.0
2006-01-03 13:05:00,23.21,23.21,23.2,23.2,18000.0,14.7067,14.7067,14.7003,14.7003,18000.0
2006-01-03 13:10:00,23.2,23.2,23.18,23.18,13400.0,14.7003,14.7003,14.6877,14.6877,13400.0
2006-01-03 13:15:00,23.19,23.2,23.19,23.2,77400.0,14.694,14.7003,14.694,14.7003,77400.0
2006-01-03 13:20:00,23.2,23.21,23.18,23.18,44800.0,14.7003,14.7067,14.6877,14.6877,44800.0
2006-01-03 13:25:00,23.18,23.19,23.16,23.17,6600.0,14.6877,14.694,14.675,14.6813,6600.0
2006-01-03 13:30:00,23.17,23.18,23.16,23.18,20000.0,14.6813,14.6877,14.675,14.6877,20000.0
2006-01-03 13:35:00,23.16,23.16,23.13,23.16,33600.0,14.675,14.675,14.656,14.675,33600.0
2006-01-03 13:40:00,23.15,23.17,23.15,23.17,8000.0,14.6687,14.6813,14.6687,14.6813,8000.0
2006-01-03 13:45:00,23.17,23.18,23.17,23.17,14000.0,14.6813,14.6877,14.6813,14.6813,14000.0
2006-01-03 13:50:00,23.16,23.17,23.14,23.14,13400.0,14.675,14.6813,14.6623,14.6623,13400.0
2006-01-03 13:55:00,23.14,23.16,23.14,23.16,8600.0,14.6623,14.675,14.6623,14.675,8600.0
2006-01-03 14:00:00,23.16,23.21,23.16,23.21,60400.0,14.675,14.7067,14.675,14.7067,60400.0
2006-01-03 14:05:00,23.21,23.22,23.19,23.22,72600.0,14.7067,14.713,14.694,14.713,72600.0
2006-01-03 14:10:00,23.22,23.24,23.22,23.24,33200.0,14.713,14.7257,14.713,14.7257,33200.0
2006-01-03 14:15:00,23.25,23.25,23.22,23.22,60000.0,14.732,14.732,14.713,14.713,60000.0
2006-01-03 14:20:00,23.23,23.24,23.22,23.22,59200.0,14.7194,14.7257,14.713,14.713,59200.0
2006-01-03 14:25:00,23.21,23.24,23.21,23.23,24400.0,14.7067,14.7257,14.7067,14.7194,24400.0
2006-01-03 14:30:00,23.22,23.24,23.22,23.24,57200.0,14.713,14.7257,14.713,14.7257,57200.0
2006-01-03 14:35:00,23.24,23.24,23.23,23.24,58200.0,14.7257,14.7257,14.7194,14.7257,58200.0
2006-01-03 14:40:00,23.24,23.24,23.23,23.24,38600.0,14.7257,14.7257,14.7194,14.7257,38600.0
2006-01-03 14:45:00,23.24,23.24,23.23,23.24,36200.0,14.7257,14.7257,14.7194,14.7257,36200.0
2006-01-03 14:50:00,23.24,23.24,23.23,23.24,27600.0,14.7257,14.7257,14.7194,14.7257,27600.0
2006-01-03 14:55:00,23.24,23.24,23.24,23.24,62200.0,14.7257,14.7257,14.7257,14.7257,62200.0
2006-01-03 15:00:00,23.24,23.25,23.23,23.24,78400.0,14.7257,14.732,14.7194,14.7257,78400.0
2006-01-03 15:05:00,23.24,23.27,23.24,23.26,78200.0,14.7257,14.7447,14.7257,14.7384,78200.0
2006-01-03 15:10:00,23.26,23.29,23.26,23.29,71200.0,14.7384,14.7574,14.7384,14.7574,71200.0
2006-01-03 15:15:00,23.29,23.29,23.26,23.27,43400.0,14.7574,14.7574,14.7384,14.7447,43400.0
2006-01-03 15:20:00,23.27,23.28,23.26,23.27,49200.0,14.7447,14.751,14.7384,14.7447,49200.0
2006-01-03 15:25:00,23.27,23.27,23.24,23.25,63600.0,14.7447,14.7447,14.7257,14.732,63600.0
2006-01-03 15:30:00,23.25,23.3,23.24,23.3,93400.0,14.732,14.7637,14.7257,14.7637,93400.0
2006-01-03 15:35:00,23.3,23.3,23.28,23.28,94600.0,14.7637,14.7637,14.751,14.751,94600.0
2006-01-03 15:40:00,23.28,23.3,23.28,23.29,45800.0,14.751,14.7637,14.751,14.7574,45800.0
2006-01-03 15:45:00,23.29,23.29,23.27,23.27,72800.0,14.7574,14.7574,14.7447,14.7447,72800.0
2006-01-03 15:50:00,23.27,23.27,23.26,23.26,68600.0,14.7447,14.7447,14.7384,14.7384,68600.0
2006-01-03 15:55:00,23.26,23.28,23.26,23.28,95000.0,14.7384,14.751,14.7384,14.751,95000.0
2006-01-04 09:30:00,23.35,23.44,23.35,23.38,105400.0,14.7954,14.8524,14.7954,14.8144,105400.0
2006-01-04 09:35:00,23.39,23.4,23.34,23.36,20200.0,14.8207,14.8271,14.7891,14.8017,20200.0
2006-01-04 09:40:00,23.33,23.38,23.33,23.36,55400.0,14.7827,14.8144,14.7827,14.8017,55400.0
2006-01-04 09:45:00,23.36,23.36,23.33,23.34,37800.0,14.8017,14.8017,14.7827,14.7891,37800.0
2006-01-04 09:50:00,23.34,23.34,23.3,23.32,62400.0,14.7891,14.7891,14.7637,14.7764,62400.0
2006-01-04 09:55:00,23.31,23.33,23.3,23.32,80200.0,14.77,14.7827,14.7637,14.7764,80200.0
2006-01-04 10:00:00,23.33,23.35,23.33,23.34,66400.0,14.7827,14.7954,14.7827,14.7891,66400.0
2006-01-04 10:05:00,23.35,23.35,23.33,23.35,34800.0,14.7954,14.7954,14.7827,14.7954,34800.0
2006-01-04 10:10:00,23.34,23.35,23.34,23.35,31000.0,14.7891,14.7954,14.7891,14.7954,31000.0
2006-01-04 10:15:00,23.35,23.35,23.33,23.35,23600.0,14.7954,14.7954,14.7827,14.7954,23600.0
2006-01-04 10:20:00,23.35,23.35,23.34,23.34,59400.0,14.7954,14.7954,14.7891,14.7891,59400.0
2006-01-04 10:25:00,23.34,23.35,23.32,23.35,48000.0,14.7891,14.7954,14.7764,14.7954,48000.0
2006-01-04 10:30:00,23.35,23.35,23.34,23.35,33000.0,14.7954,14.7954,14.7891,14.7954,33000.0
2006-01-04 10:35:00,23.35,23.35,23.34,23.35,90000.0,14.7954,14.7954,14.7891,14.7954,90000.0
2006-01-04 10:40:00,23.34,23.35,23.32,23.34,41000.0,14.7891,14.7954,14.7764,14.7891,41000.0
2006-01-04 10:45:00,23.34,23.34,23.33,23.34,83000.0,14.7891,14.7891,14.7827,14.7891,83000.0
2006-01-04 10:50:00,23.33,23.35,23.33,23.33,33800.0,14.7827,14.7954,14.7827,14.7827,33800.0
2006-01-04 10:55:00,23.33,23.35,23.33,23.34,26600.0,14.7827,14.7954,14.7827,14.7891,26600.0
2006-01-04 11:00:00,23.34,23.35,23.31,23.34,54000.0,14.7891,14.7954,14.77,14.7891,54000.0
2006-01-04 11:05:00,23.34,23.35,23.34,23.35,37800.0,14.7891,14.7954,14.7891,14.7954,37800.0
2006-01-04 11:10:00,23.35,23.35,23.34,23.35,35600.0,14.7954,14.7954,14.7891,14.7954,35600.0
2006-01-04 11:15:00,23.35,23.35,23.34,23.35,25400.0,14.7954,14.7954,14.7891,14.7954,25400.0
2006-01-04 11:20:00,23.35,23.36,23.34,23.34,56000.0,14.7954,14.8017,14.7891,14.7891,56000.0
2006-01-04 11:25:00,23.35,23.36,23.34,23.35,43000.0,14.7954,14.8017,14.7891,14.7954,43000.0
2006-01-04 11:30:00,23.36,23.39,23.36,23.38,18400.0,14.8017,14.8207,14.8017,14.8144,18400.0
2006-01-04 11:35:00,23.38,23.4,23.36,23.4,140600.0,14.8144,14.8271,14.8017,14.8271,140600.0
2006-01-04 11:40:00,23.39,23.39,23.38,23.39,10000.0,14.8207,14.8207,14.8144,14.8207,10000.0
2006-01-04 11:45:00,23.39,23.43,23.39,23.43,25600.0,14.8207,14.8461,14.8207,14.8461,25600.0
2006-01-04 11:50:00,23.42,23.44,23.42,23.44,26400.0,14.8397,14.8524,14.8397,14.8524,26400.0
2006-01-04 11:55:00,23.44,23.44,23.42,23.42,34000.0,14.8524,14.8524,14.8397,14.8397,34000.0
2006-01-04 12:00:00,23.42,23.43,23.4,23.42,36800.0,14.8397,14.8461,14.8271,14.8397,36800.0
2006-01-04 12:05:00,23.43,23.44,23.42,23.44,20400.0,14.8461,14.8524,14.8397,14.8524,20400.0
2006-01-04 12:10:00,23.44,23.45,23.43,23.45,17600.0,14.8524,14.8588,14.8461,14.8588,17600.0
2006-01-04 12:15:00,23.45,23.45,23.42,23.42,17000.0,14.8588,14.8588,14.8397,14.8397,17000.0
2006-01-04 12:20:00,23.42,23.43,23.4,23.41,26200.0,14.8397,14.8461,14.8271,14.8334,26200.0
2006-01-04 12:25:00,23.41,23.43,23.41,23.42,19600.0,14.8334,14.8461,14.8334,14.8397,19600.0
2006-01-04 12:30:00,23.42,23.42,23.39,23.4,27200.0,14.8397,14.8397,14.8207,14.8271,27200.0
2006-01-04 12:35:00,23.4,23.43,23.4,23.43,18400.0,14.8271,14.8461,14.8271,14.8461,18400.0
2006-01-04 12:40:00,23.43,23.45,23.43,23.45,210400.0,14.8461,14.8588,14.8461,14.8588,210400.0
2006-01-04 12:45:00,23.45,23.46,23.43,23.43,14400.0,14.8588,14.8651,14.8461,14.8461,14400.0
2006-01-04 12:50:00,23.43,23.45,23.42,23.44,83000.0,14.8461,14.8588,14.8397,14.8524,83000.0
2006-01-04 12:55:00,23.44,23.45,23.43,23.43,14800.0,14.8524,14.8588,14.8461,14.8461,14800.0
2006-01-04 13:00:00,23.43,23.43,23.38,23.39,21600.0,14.8461,14.8461,14.8144,14.8207,21600.0
2006-01-04 13:05:00,23.39,23.42,23.39,23.41,31000.0,14.8207,14.8397,14.8207,14.8334,31000.0
2006-01-04 13:10:00,23.41,23.44,23.4,23.41,27200.0,14.8334,14.8524,14.8271,14.8334,27200.0
2006-01-04 13:15:00,23.41,23.44,23.41,23.44,7800.0,14.8334,14.8524,14.8334,14.8524,7800.0
2006-01-04 13:20:00,23.43,23.45,23.43,23.45,23000.0,14.8461,14.8588,14.8461,14.8588,23000.0
2006-01-04 13:25:00,23.45,23.46,23.45,23.45,21000.0,14.8588,14.8651,14.8588,14.8588,21000.0
2006-01-04 13:30:00,23.45,23.45,23.39,23.39,44400.0,14.8588,14.8588,14.8207,14.8207,44400.0
2006-01-04 13:35:00,23.39,23.42,23.39,23.41,9200.0,14.8207,14.8397,14.8207,14.8334,9200.0
2006-01-04 13:40:00,23.42,23.45,23.41,23.45,32400.0,14.8397,14.8588,14.8334,14.8588,32400.0
2006-01-04 13:45:00,23.44,23.46,23.42,23.46,19200.0,14.8524,14.8651,14.8397,14.8651,19200.0
2006-01-04 13:50:00,23.45,23.45,23.43,23.43,16000.0,14.8588,14.8588,14.8461,14.8461,16000.0
2006-01-04 13:55:00,23.43,23.45,23.42,23.44,22600.0,14.8461,14.8588,14.8397,14.8524,22600.0
2006-01-04 14:00:00,23.43,23.45,23.43,23.45,17800.0,14.8461,14.8588,14.8461,14.8588,17800.0
2006-01-04 14:05:00,23.45,23.45,23.43,23.43,218000.0,14.8588,14.8588,14.8461,14.8461,218000.0
2006-01-04 14:10:00,23.43,23.43,23.4,23.4,30400.0,14.8461,14.8461,14.8271,14.8271,30400.0
2006-01-04 14:15:00,23.4,23.43,23.4,23.43,21600.0,14.8271,14.8461,14.8271,14.8461,21600.0
2006-01-04 14:20:00,23.43,23.44,23.38,23.39,34600.0,14.8461,14.8524,14.8144,14.8207,34600.0
2006-01-04 14:25:00,23.39,23.43,23.37,23.43,40600.0,14.8207,14.8461,14.8081,14.8461,40600.0
2006-01-04 14:30:00,23.43,23.43,23.41,23.42,30600.0,14.8461,14.8461,14.8334,14.8397,30600.0
2006-01-04 14:35:00,23.42,23.44,23.41,23.43,46200.0,14.8397,14.8524,14.8334,14.8461,46200.0
2006-01-04 14:40:00,23.43,23.43,23.4,23.4,37400.0,14.8461,14.8461,14.8271,14.8271,37400.0
2006-01-04 14:45:00,23.41,23.42,23.4,23.41,48000.0,14.8334,14.8397,14.8271,14.8334,48000.0
2006-01-04 14:50:00,23.4,23.42,23.39,23.4,31400.0,14.8271,14.8397,14.8207,14.8271,31400.0
2006-01-04 14:55:00,23.38,23.4,23.36,23.37,35400.0,14.8144,14.8271,14.8017,14.8081,35400.0
2006-01-04 15:00:00,23.36,23.39,23.36,23.39,44200.0,14.8017,14.8207,14.8017,14.8207,44200.0
2006-01-04 15:05:00,23.39,23.4,23.39,23.39,32000.0,14.8207,14.8271,14.8207,14.8207,32000.0
2006-01-04 15:10:00,23.39,23.39,23.36,23.37,24200.0,14.8207,14.8207,14.8017,14.8081,24200.0
2006-01-04 15:15:00,23.37,23.38,23.36,23.37,37600.0,14.8081,14.8144,14.8017,14.8081,37600.0
2006-01-04 15:20:00,23.37,23.4,23.37,23.4,374200.0,14.8081,14.8271,14.8081,14.8271,374200.0
2006-01-04 15:25:00,23.4,23.42,23.4,23.4,134600.0,14.8271,14.8397,14.8271,14.8271,134600.0
2006-01-04 15:30:00,23.41,23.42,23.39,23.41,103400.0,14.8334,14.8397,14.8207,14.8334,103400.0
2006-01-04 15:35:00,23.41,23.41,23.41,23.41,44600.0,14.8334,14.8334,14.8334,14.8334,44600.0
2006-01-04 15:40:00,23.41,23.43,23.41,23.41,121200.0,14.8334,14.8461,14.8334,14.8334,121200.0
2006-01-04 15:45:00,23.41,23.42,23.41,23.42,62000.0,14.8334,14.8397,14.8334,14.8397,62000.0
2006-01-04 15:50:00,23.42,23.43,23.4,23.43,135400.0,14.8397,14.8461,14.8271,14.8461,135400.0
2006-01-04 15:55:00,23.43,23.43,23.42,23.42,293400.0,14.8461,14.8461,14.8397,14.8397,293400.0
2006-01-05 09:30:00,23.46,23.5,23.45,23.5,96000.0,14.8651,14.8904,14.8588,14.8904,96000.0
2006-01-05 09:35:00,23.5,23.52,23.49,23.5,21600.0,14.8904,14.9031,14.8841,14.8904,21600.0
2006-01-05 09:40:00,23.49,23.5,23.47,23.47,20000.0,14.8841,14.8904,14.8714,14.8714,20000.0
2006-01-05 09:45:00,23.47,23.5,23.43,23.49,45600.0,14.8714,14.8904,14.8461,14.8841,45600.0
2006-01-05 09:50:00,23.5,23.5,23.49,23.49,47800.0,14.8904,14.8904,14.8841,14.8841,47800.0
2006-01-05 09:55:00,23.49,23.49,23.46,23.47,51200.0,14.8841,14.8841,14.8651,14.8714,51200.0
2006-01-05 10:00:00,23.47,23.47,23.43,23.46,67200.0,14.8714,14.8714,14.8461,14.8651,67200.0
2006-01-05 10:05:00,23.46,23.49,23.45,23.47,47200.0,14.8651,14.8841,14.8588,14.8714,47200.0
2006-01-05 10:10:00,23.47,23.47,23.43,23.43,9800.0,14.8714,14.8714,14.8461,14.8461,9800.0
2006-01-05 10:15:00,23.43,23.49,23.43,23.49,88400.0,14.8461,14.8841,14.8461,14.8841,88400.0
2006-01-05 10:20:00,23.49,23.53,23.49,23.53,40800.0,14.8841,14.9094,14.8841,14.9094,40800.0
2006-01-05 10:25:00,23.53,23.53,23.5,23.5,37600.0,14.9094,14.9094,14.8904,14.8904,37600.0
2006-01-05 10:30:00,23.5,23.52,23.49,23.5,29600.0,14.8904,14.9031,14.8841,14.8904,29600.0
2006-01-05 10:35:00,23.5,23.5,23.47,23.47,35000.0,14.8904,14.8904,14.8714,14.8714,35000.0
2006-01-05 10:40:00,23.48,23.52,23.48,23.52,42200.0,14.8778,14.9031,14.8778,14.9031,42200.0
2006-01-05 10:45:00,23.53,23.55,23.52,23.54,39000.0,14.9094,14.9221,14.9031,14.9158,39000.0
2006-01-05 10:50:00,23.54,23.54,23.53,23.53,43000.0,14.9158,14.9158,14.9094,14.9094,43000.0
2006-01-05 10:55:00,23.53,23.53,23.5,23.5,48800.0,14.9094,14.9094,14.8904,14.8904,48800.0
2006-01-05 11:00:00,23.51,23.55,23.5,23.54,81400.0,14.8968,14.9221,14.8904,14.9158,81400.0
2006-01-05 11:05:00,23.54,23.55,23.53,23.53,44800.0,14.9158,14.9221,14.9094,14.9094,44800.0
2006-01-05 11:10:00,23.53,23.54,23.52,23.53,45400.0,14.9094,14.9158,14.9031,14.9094,45400.0
2006-01-05 11:15:00,23.53,23.56,23.53,23.54,53000.0,14.9094,14.9285,14.9094,14.9158,53000.0
2006-01-05 11:20:00,23.54,23.57,23.53,23.57,45800.0,14.9158,14.9348,14.9094,14.9348,45800.0
2006-01-05 11:25:00,23.57,23.57,23.54,23.57,18200.0,14.9348,14.9348,14.9158,14.9348,18200.0
2006-01-05 11:30:00,23.57,23.58,23.54,23.54,51800.0,14.9348,14.9411,14.9158,14.9158,51800.0
2006-01-05 11:35:00,23.55,23.58,23.53,23.57,34200.0,14.9221,14.9411,14.9094,14.9348,34200.0
2006-01-05 11:40:00,23.58,23.58,23.55,23.56,30600.0,14.9411,14.9411,14.9221,14.9285,30600.0
2006-01-05 11:45:00,23.55,23.58,23.55,23.57,25600.0,14.9221,14.9411,14.9221,14.9348,25600.0
2006-01-05 11:50:00,23.57,23.61,23.57,23.61,22400.0,14.9348,14.9601,14.9348,14.9601,22400.0
2006-01-05 11:55:00,23.6,23.61,23.6,23.6,23800.0,14.9538,14.9601,14.9538,14.9538,23800.0
2006-01-05 12:00:00,23.6,23.62,23.6,23.62,41200.0,14.9538,14.9665,14.9538,14.9665,41200.0
2006-01-05 12:05:00,23.63,23.64,23.6,23.6,71400.0,14.9728,14.9791,14.9538,14.9538,71400.0
2006-01-05 12:10:00,23.6,23.61,23.59,23.59,42200.0,14.9538,14.9601,14.9475,14.9475,42200.0
2006-01-05 12:15:00,23.59,23.61,23.59,23.6,22000.0,14.9475,14.9601,14.9475,14.9538,22000.0
2006-01-05 12:20:00,23.61,23.63,23.6,23.63,21200.0,14.9601,14.9728,14.9538,14.9728,21200.0
2006-01-05 12:25:00,23.63,23.64,23.59,23.61,33400.0,14.9728,14.9791,14.9475,14.9601,33400.0
2006-01-05 12:30:00,23.61,23.62,23.61,23.61,18000.0,14.9601,14.9665,14.9601,14.9601,18000.0
2006-01-05 12:35:00,23.61,23.63,23.61,23.61,40000.0,14.9601,14.9728,14.9601,14.9601,40000.0
2006-01-05 12:40:00,23.6,23.62,23.58,23.59,25200.0,14.9538,14.9665,14.9411,14.9475,25200.0
2006-01-05 12:45:00,23.59,23.6,23.56,23.59,53600.0,14.9475,14.9538,14.9285,14.9475,53600.0
2006-01-05 12:50:00,23.6,23.61,23.59,23.61,35200.0,14.9538,14.9601,14.9475,14.9601,35200.0
2006-01-05 12:55:00,23.61,23.61,23.59,23.6,19600.0,14.9601,14.9601,14.9475,14.9538,19600.0
2006-01-05 13:00:00,23.6,23.6,23.57,23.58,15800.0,14.9538,14.9538,14.9348,14.9411,15800.0
2006-01-05 13:05:00,23.58,23.6,23.56,23.6,24600.0,14.9411,14.9538,14.9285,14.9538,24600.0
2006-01-05 13:10:00,23.6,23.6,23.57,23.58,19600.0,14.9538,14.9538,14.9348,14.9411,19600.0
2006-01-05 13:15:00,23.58,23.61,23.58,23.6,29800.0,14.9411,14.9601,14.9411,14.9538,29800.0
2006-01-05 13:20:00,23.6,23.61,23.58,23.61,16400.0,14.9538,14.9601,14.9411,14.9601,16400.0
2006-01-05 13:25:00,23.61,23.61,23.58,23.6,22200.0,14.9601,14.9601,14.9411,14.9538,22200.0
2006-01-05 13:30:00,23.6,23.61,23.6,23.61,24600.0,14.9538,14.9601,14.9538,14.9601,24600.0
2006-01-05 13:35:00,23.61,23.61,23.56,23.57,39200.0,14.9601,14.9601,14.9285,14.9348,39200.0
2006-01-05 13:40:00,23.58,23.59,23.57,23.58,39800.0,14.9411,14.9475,14.9348,14.9411,39800.0
2006-01-05 13:45:00,23.59,23.61,23.58,23.61,18400.0,14.9475,14.9601,14.9411,14.9601,18400.0
2006-01-05 13:50:00,23.61,23.63,23.6,23.61,21400.0,14.9601,14.9728,14.9538,14.9601,21400.0
2006-01-05 13:55:00,23.61,23.62,23.6,23.62,19800.0,14.9601,14.9665,14.9538,14.9665,19800.0
2006-01-05 14:00:00,23.62,23.63,23.6,23.63,21200.0,14.9665,14.9728,14.9538,14.9728,21200.0
2006-01-05 14:05:00,23.63,23.64,23.61,23.62,15000.0,14.9728,14.9791,14.9601,14.9665,15000.0
2006-01-05 14:10:00,23.63,23.65,23.63,23.63,29600.0,14.9728,14.9855,14.9728,14.9728,29600.0
2006-01-05 14:15:00,23.63,23.65,23.63,23.65,21400.0,14.9728,14.9855,14.9728,14.9855,21400.0
2006-01-05 14:20:00,23.65,23.66,23.63,23.63,45200.0,14.9855,14.9918,14.9728,14.9728,45200.0
2006-01-05 14:25:00,23.63,23.64,23.61,23.64,38600.0,14.9728,14.9791,14.9601,14.9791,38600.0
2006-01-05 14:30:00,23.64,23.67,23.63,23.66,47600.0,14.9791,14.9982,14.9728,14.9918,47600.0
2006-01-05 14:35:00,23.65,23.66,23.61,23.61,48800.0,14.9855,14.9918,14.9601,14.9601,48800.0
2006-01-05 14:40:00,23.6,23.62,23.58,23.59,37800.0,14.9538,14.9665,14.9411,14.9475,37800.0
2006-01-05 14:45:00,23.59,23.6,23.57,23.59,37400.0,14.9475,14.9538,14.9348,14.9475,37400.0
2006-01-05 14:50:00,23.59,23.6,23.58,23.6,19400.0,14.9475,14.9538,14.9411,14.9538,19400.0
2006-01-05 14:55:00,23.61,23.61,23.59,23.6,28600.0,14.9601,14.9601,14.9475,14.9538,28600.0
2006-01-05 15:00:00,23.61,23.62,23.58,23.6,20800.0,14.9601,14.9665,14.9411,14.9538,20800.0
2006-01-05 15:05:00,23.6,23.6,23.58,23.6,23800.0,14.9538,14.9538,14.9411,14.9538,23800.0
2006-01-05 15:10:00,23.6,23.6,23.59,23.59,51200.0,14.9538,14.9538,14.9475,14.9475,51200.0
2006-01-05 15:15:00,23.6,23.6,23.58,23.6,46000.0,14.9538,14.9538,14.9411,14.9538,46000.0
2006-01-05 15:20:00,23.6,23.6,23.55,23.57,33400.0,14.9538,14.9538,14.9221,14.9348,33400.0
2006-01-05 15:25:00,23.57,23.6,23.57,23.6,58400.0,14.9348,14.9538,14.9348,14.9538,58400.0
2006-01-05 15:30:00,23.6,23.61,23.58,23.59,35800.0,14.9538,14.9601,14.9411,14.9475,35800.0
2006-01-05 15:35:00,23.59,23.6,23.58,23.6,32600.0,14.9475,14.9538,14.9411,14.9538,32600.0
2006-01-05 15:40:00,23.59,23.61,23.58,23.61,41800.0,14.9475,14.9601,14.9411,14.9601,41800.0
2006-01-05 15:45:00,23.61,23.61,23.58,23.6,47800.0,14.9601,14.9601,14.9411,14.9538,47800.0
2006-01-05 15:50:00,23.6,23.61,23.6,23.61,473600.0,14.9538,14.9601,14.9538,14.9601,473600.0
2006-01-05 15:55:00,23.61,23.63,23.6,23.61,85000.0,14.9601,14.9728,14.9538,14.9601,85000.0
2006-01-06 09:30:00,24.0,24.0,24.0,24.0,0.0,15.2073,15.2073,15.2073,15.2073,0.0
2006-01-06 09:35:00,24.45,24.5,24.41,24.43,307200.0,15.4924,15.5241,15.467,15.4797,307200.0
2006-01-06 09:40:00,24.44,24.58,24.43,24.58,76600.0,15.4861,15.5748,15.4797,15.5748,76600.0
2006-01-06 09:45:00,24.56,24.57,24.43,24.43,73800.0,15.5621,15.5684,15.4797,15.4797,73800.0
2006-01-06 09:50:00,24.43,24.43,24.4,24.4,68000.0,15.4797,15.4797,15.4607,15.4607,68000.0
2006-01-06 09:55:00,24.4,24.4,24.33,24.33,92400.0,15.4607,15.4607,15.4164,15.4164,92400.0
2006-01-06 10:00:00,24.33,24.33,24.23,24.25,72600.0,15.4164,15.4164,15.353,15.3657,72600.0
2006-01-06 10:05:00,24.25,24.3,24.25,24.27,81000.0,15.3657,15.3973,15.3657,15.3783,81000.0
2006-01-06 10:10:00,24.26,24.29,24.24,24.24,43200.0,15.372,15.391,15.3593,15.3593,43200.0
2006-01-06 10:15:00,24.24,24.25,24.21,24.21,99200.0,15.3593,15.3657,15.3403,15.3403,99200.0
2006-01-06 10:20:00,24.21,24.22,24.18,24.21,147200.0,15.3403,15.3467,15.3213,15.3403,147200.0
2006-01-06 10:25:00,24.21,24.28,24.21,24.28,57000.0,15.3403,15.3847,15.3403,15.3847,57000.0
2006-01-06 10:30:00,24.27,24.27,24.26,24.27,24600.0,15.3783,15.3783,15.372,15.3783,24600.0
2006-01-06 10:35:00,24.27,24.28,24.27,24.27,46400.0,15.3783,15.3847,15.3783,15.3783,46400.0
2006-01-06 10:40:00,24.27,24.28,24.25,24.25,43000.0,15.3783,15.3847,15.3657,15.3657,43000.0
2006-01-06 10:45:00,24.25,24.25,24.18,24.22,88200.0,15.3657,15.3657,15.3213,15.3467,88200.0
2006-01-06 10:50:00,24.22,24.24,24.22,24.24,35800.0,15.3467,15.3593,15.3467,15.3593,35800.0
2006-01-06 10:55:00,24.24,24.24,24.2,24.21,33800.0,15.3593,15.3593,15.334,15.3403,33800.0
2006-01-06 11:00:00,24.22,24.22,24.18,24.18,30600.0,15.3467,15.3467,15.3213,15.3213,30600.0
2006-01-06 11:05:00,24.18,24.25,24.18,24.25,58000.0,15.3213,15.3657,15.3213,15.3657,58000.0
2006-01-06 11:10:00,24.25,24.28,24.18,24.28,115400.0,15.3657,15.3847,15.3213,15.3847,115400.0
2006-01-06 11:15:00,24.28,24.31,24.28,24.29,44000.0,15.3847,15.4037,15.3847,15.391,44000.0
2006-01-06 11:20:00,24.28,24.3,24.27,24.29,35000.0,15.3847,15.3973,15.3783,15.391,35000.0
2006-01-06 11:25:00,24.3,24.3,24.25,24.25,41400.0,15.3973,15.3973,15.3657,15.3657,41400.0
2006-01-06 11:30:00,24.25,24.3,24.25,24.27,45600.0,15.3657,15.3973,15.3657,15.3783,45600.0
2006-01-06 11:35:00,24.27,24.27,24.25,24.25,22600.0,15.3783,15.3783,15.3657,15.3657,22600.0
2006-01-06 11:40:00,24.25,24.25,24.25,24.25,32400.0,15.3657,15.3657,15.3657,15.3657,32400.0
2006-01-06 11:45:00,24.25,24.25,24.25,24.25,27800.0,15.3657,15.3657,15.3657,15.3657,27800.0
2006-01-06 11:50:00,24.25,24.27,24.25,24.27,83600.0,15.3657,15.3783,15.3657,15.3783,83600.0
2006-01-06 11:55:00,24.27,24.29,24.26,24.29,13200.0,15.3783,15.391,15.372,15.391,13200.0
2006-01-06 12:00:00,24.29,24.33,24.29,24.32,24800.0,15.391,15.4164,15.391,15.41,24800.0
2006-01-06 12:05:00,24.32,24.32,24.29,24.32,26000.0,15.41,15.41,15.391,15.41,26000.0
2006-01-06 12:10:00,24.32,24.34,24.32,24.34,16400.0,15.41,15.4227,15.41,15.4227,16400.0
2006-01-06 12:15:00,24.33,24.34,24.33,24.34,25000.0,15.4164,15.4227,15.4164,15.4227,25000.0
2006-01-06 12:20:00,24.33,24.36,24.33,24.35,13200.0,15.4164,15.4354,15.4164,15.429,13200.0
2006-01-06 12:25:00,24.35,24.36,24.33,24.34,21800.0,15.429,15.4354,15.4164,15.4227,21800.0
2006-01-06 12:30:00,24.34,24.35,24.33,24.33,8800.0,15.4227,15.429,15.4164,15.4164,8800.0
2006-01-06 12:35:00,24.33,24.33,24.3,24.3,21400.0,15.4164,15.4164,15.3973,15.3973,21400.0
2006-01-06 12:40:00,24.3,24.3,24.27,24.27,11000.0,15.3973,15.3973,15.3783,15.3783,11000.0
2006-01-06 12:45:00,24.28,24.3,24.27,24.3,35600.0,15.3847,15.3973,15.3783,15.3973,35600.0
2006-01-06 12:50:00,24.3,24.3,24.26,24.27,25800.0,15.3973,15.3973,15.372,15.3783,25800.0
2006-01-06 12:55:00,24.27,24.29,24.27,24.28,16600.0,15.3783,15.391,15.3783,15.3847,16600.0
2006-01-06 13:00:00,24.28,24.28,24.25,24.26,5800.0,15.3847,15.3847,15.3657,15.372,5800.0
2006-01-06 13:05:00,24.25,24.27,24.25,24.25,40400.0,15.3657,15.3783,15.3657,15.3657,40400.0
2006-01-06 13:10:00,24.25,24.27,24.25,24.25,19000.0,15.3657,15.3783,15.3657,15.3657,19000.0
2006-01-06 13:15:00,24.26,24.28,24.25,24.28,27800.0,15.372,15.3847,15.3657,15.3847,27800.0
2006-01-06 13:20:00,24.28,24.32,24.27,24.32,40600.0,15.3847,15.41,15.3783,15.41,40600.0
2006-01-06 13:25:00,24.32,24.33,24.32,24.33,29600.0,15.41,15.4164,15.41,15.4164,29600.0
2006-01-06 13:30:00,24.33,24.33,24.31,24.32,56200.0,15.4164,15.4164,15.4037,15.41,56200.0
2006-01-06 13:35:00,24.31,24.34,24.31,24.33,39800.0,15.4037,15.4227,15.4037,15.4164,39800.0
2006-01-06 13:40:00,24.33,24.33,24.32,24.33,30600.0,15.4164,15.4164,15.41,15.4164,30600.0
2006-01-06 13:45:00,24.33,24.38,24.33,24.38,78600.0,15.4164,15.448,15.4164,15.448,78600.0
2006-01-06 13:50:00,24.38,24.43,24.37,24.42,61000.0,15.448,15.4797,15.4417,15.4734,61000.0
2006-01-06 13:55:00,24.43,24.44,24.42,24.43,52200.0,15.4797,15.4861,15.4734,15.4797,52200.0
2006-01-06 14:00:00,24.43,24.44,24.42,24.42,86600.0,15.4797,15.4861,15.4734,15.4734,86600.0
2006-01-06 14:05:00,24.43,24.45,24.43,24.45,14600.0,15.4797,15.4924,15.4797,15.4924,14600.0
2006-01-06 14:10:00,24.45,24.46,24.43,24.46,20800.0,15.4924,15.4987,15.4797,15.4987,20800.0
2006-01-06 14:15:00,24.46,24.5,24.46,24.48,55200.0,15.4987,15.5241,15.4987,15.5114,55200.0
2006-01-06 14:20:00,24.48,24.48,24.44,24.45,29400.0,15.5114,15.5114,15.4861,15.4924,29400.0
2006-01-06 14:25:00,24.46,24.48,24.45,24.48,26200.0,15.4987,15.5114,15.4924,15.5114,26200.0
2006-01-06 14:30:00,24.48,24.48,24.47,24.47,32200.0,15.5114,15.5114,15.5051,15.5051,32200.0
2006-01-06 14:35:00,24.47,24.47,24.45,24.47,34600.0,15.5051,15.5051,15.4924,15.5051,34600.0
2006-01-06 14:40:00,24.46,24.48,24.46,24.46,26400.0,15.4987,15.5114,15.4987,15.4987,26400.0
2006-01-06 14:45:00,24.46,24.48,24.46,24.48,38400.0,15.4987,15.5114,15.4987,15.5114,38400.0
2006-01-06 14:50:00,24.48,24.48,24.45,24.45,40400.0,15.5114,15.5114,15.4924,15.4924,40400.0
2006-01-06 14:55:00,24.46,24.46,24.44,24.46,22200.0,15.4987,15.4987,15.4861,15.4987,22200.0
2006-01-06 15:00:00,24.46,24.47,24.45,24.47,29400.0,15.4987,15.5051,15.4924,15.5051,29400.0
2006-01-06 15:05:00,24.47,24.47,24.43,24.44,35600.0,15.5051,15.5051,15.4797,15.4861,35600.0
2006-01-06 15:10:00,24.44,24.46,24.44,24.46,30400.0,15.4861,15.4987,15.4861,15.4987,30400.0
2006-01-06 15:15:00,24.46,24.46,24.45,24.45,24200.0,15.4987,15.4987,15.4924,15.4924,24200.0
2006-01-06 15:20:00,24.45,24.47,24.45,24.47,88400.0,15.4924,15.5051,15.4924,15.5051,88400.0
2006-01-06 15:25:00,24.47,24.49,24.47,24.49,59000.0,15.5051,15.5177,15.5051,15.5177,59000.0
2006-01-06 15:30:00,24.5,24.5,24.48,24.49,85800.0,15.5241,15.5241,15.5114,15.5177,85800.0
2006-01-06 15:35:00,24.49,24.49,24.44,24.44,73600.0,15.5177,15.5177,15.4861,15.4861,73600.0
2006-01-06 15:40:00,24.44,24.46,24.44,24.44,127000.0,15.4861,15.4987,15.4861,15.4861,127000.0
2006-01-06 15:45:00,24.44,24.45,24.43,24.45,95200.0,15.4861,15.4924,15.4797,15.4924,95200.0
2006-01-06 15:50:00,24.45,24.45,24.45,24.45,68400.0,15.4924,15.4924,15.4924,15.4924,68400.0
2006-01-06 15:55:00,24.45,24.45,24.44,24.45,174800.0,15.4924,15.4924,15.4861,15.4924,174800.0
2006-01-09 09:30:00,24.52,24.52,24.49,24.49,104000.0,15.5367,15.5367,15.5177,15.5177,104000.0
2006-01-09 09:35:00,24.49,24.58,24.49,24.57,461600.0,15.5177,15.5748,15.5177,15.5684,461600.0
2006-01-09 09:40:00,24.57,24.59,24.55,24.55,59800.0,15.5684,15.5811,15.5558,15.5558,59800.0
2006-01-09 09:45:00,24.55,24.6,24.55,24.59,61200.0,15.5558,15.5874,15.5558,15.5811,61200.0
2006-01-09 09:50:00,24.59,24.63,24.58,24.62,79800.0,15.5811,15.6064,15.5748,15.6001,79800.0
2006-01-09 09:55:00,24.61,24.67,24.61,24.67,67200.0,15.5938,15.6318,15.5938,15.6318,67200.0
2006-01-09 10:00:00,24.68,24.68,24.64,24.64,65000.0,15.6381,15.6381,15.6128,15.6128,65000.0
2006-01-09 10:05:00,24.64,24.65,24.59,24.63,46200.0,15.6128,15.6191,15.5811,15.6064,46200.0
2006-01-09 10:10:00,24.63,24.63,24.58,24.59,44000.0,15.6064,15.6064,15.5748,15.5811,44000.0
2006-01-09 10:15:00,24.59,24.6,24.58,24.6,30400.0,15.5811,15.5874,15.5748,15.5874,30400.0
2006-01-09 10:20:00,24.6,24.64,24.6,24.64,66600.0,15.5874,15.6128,15.5874,15.6128,66600.0
2006-01-09 10:25:00,24.64,24.7,24.64,24.7,74000.0,15.6128,15.6508,15.6128,15.6508,74000.0
2006-01-09 10:30:00,24.69,24.7,24.64,24.64,62800.0,15.6445,15.6508,15.6128,15.6128,62800.0
2006-01-09 10:35:00,24.65,24.65,24.59,24.59,48400.0,15.6191,15.6191,15.5811,15.5811,48400.0
2006-01-09 10:40:00,24.59,24.59,24.58,24.59,33000.0,15.5811,15.5811,15.5748,15.5811,33000.0
2006-01-09 10:45:00,24.59,24.62,24.58,24.62,64800.0,15.5811,15.6001,15.5748,15.6001,64800.0
2006-01-09 10:50:00,24.62,24.63,24.62,24.63,120600.0,15.6001,15.6064,15.6001,15.6064,120600.0
2006-01-09 10:55:00,24.63,24.64,24.62,24.64,44600.0,15.6064,15.6128,15.6001,15.6128,44600.0
2006-01-09 11:00:00,24.64,24.65,24.63,24.64,63400.0,15.6128,15.6191,15.6064,15.6128,63400.0
2006-01-09 11:05:00,24.64,24.65,24.64,24.64,73200.0,15.6128,15.6191,15.6128,15.6128,73200.0
2006-01-09 11:10:00,24.64,24.64,24.61,24.61,66000.0,15.6128,15.6128,15.5938,15.5938,66000.0
2006-01-09 11:15:00,24.62,24.64,24.61,24.64,46600.0,15.6001,15.6128,15.5938,15.6128,46600.0
2006-01-09 11:20:00,24.63,24.64,24.61,24.61,46200.0,15.6064,15.6128,15.5938,15.5938,46200.0
2006-01-09 11:25:00,24.61,24.63,24.61,24.61,59000.0,15.5938,15.6064,15.5938,15.5938,59000.0
2006-01-09 11:30:00,24.61,24.63,24.61,24.61,34800.0,15.5938,15.6064,15.5938,15.5938,34800.0
2006-01-09 11:35:00,24.61,24.63,24.61,24.63,25200.0,15.5938,15.6064,15.5938,15.6064,25200.0
2006-01-09 11:40:00,24.63,24.63,24.62,24.62,19200.0,15.6064,15.6064,15.6001,15.6001,19200.0
2006-01-09 11:45:00,24.63,24.63,24.62,24.63,13800.0,15.6064,15.6064,15.6001,15.6064,13800.0
2006-01-09 11:50:00,24.63,24.63,24.61,24.61,27800.0,15.6064,15.6064,15.5938,15.5938,27800.0
2006-01-09 11:55:00,24.61,24.63,24.6,24.62,24600.0,15.5938,15.6064,15.5874,15.6001,24600.0
2006-01-09 12:00:00,24.62,24.62,24.6,24.6,12400.0,15.6001,15.6001,15.5874,15.5874,12400.0
2006-01-09 12:05:00,24.6,24.61,24.59,24.59,19000.0,15.5874,15.5938,15.5811,15.5811,19000.0
2006-01-09 12:10:00,24.59,24.59,24.58,24.59,11800.0,15.5811,15.5811,15.5748,15.5811,11800.0
2006-01-09 12:15:00,24.59,24.6,24.59,24.59,39000.0,15.5811,15.5874,15.5811,15.5811,39000.0
2006-01-09 12:20:00,24.59,24.6,24.59,24.6,22800.0,15.5811,15.5874,15.5811,15.5874,22800.0
2006-01-09 12:25:00,24.6,24.61,24.59,24.61,26400.0,15.5874,15.5938,15.5811,15.5938,26400.0
2006-01-09 12:30:00,24.61,24.61,24.61,24.61,18800.0,15.5938,15.5938,15.5938,15.5938,18800.0
2006-01-09 12:35:00,24.61,24.61,24.6,24.6,22200.0,15.5938,15.5938,15.5874,15.5874,22200.0
2006-01-09 12:40:00,24.59,24.61,24.59,24.61,29000.0,15.5811,15.5938,15.5811,15.5938,29000.0
2006-01-09 12:45:00,24.62,24.62,24.6,24.6,15200.0,15.6001,15.6001,15.5874,15.5874,15200.0
2006-01-09 12:50:00,24.6,24.61,24.59,24.61,14000.0,15.5874,15.5938,15.5811,15.5938,14000.0
2006-01-09 12:55:00,24.61,24.62,24.61,24.61,11800.0,15.5938,15.6001,15.5938,15.5938,11800.0
2006-01-09 13:00:00,24.62,24.63,24.61,24.63,13800.0,15.6001,15.6064,15.5938,15.6064,13800.0
2006-01-09 13:05:00,24.63,24.63,24.61,24.63,28800.0,15.6064,15.6064,15.5938,15.6064,28800.0
2006-01-09 13:10:00,24.63,24.63,24.6,24.6,29600.0,15.6064,15.6064,15.5874,15.5874,29600.0
2006-01-09 13:15:00,24.6,24.61,24.6,24.6,8800.0,15.5874,15.5938,15.5874,15.5874,8800.0
2006-01-09 13:20:00,24.61,24.61,24.6,24.6,31600.0,15.5938,15.5938,15.5874,15.5874,31600.0
2006-01-09 13:25:00,24.6,24.61,24.59,24.59,62000.0,15.5874,15.5938,15.5811,15.5811,62000.0
2006-01-09 13:30:00,24.59,24.6,24.58,24.59,14800.0,15.5811,15.5874,15.5748,15.5811,14800.0
2006-01-09 13:35:00,24.59,24.6,24.58,24.59,47800.0,15.5811,15.5874,15.5748,15.5811,47800.0
2006-01-09 13:40:00,24.59,24.59,24.57,24.57,31400.0,15.5811,15.5811,15.5684,15.5684,31400.0
2006-01-09 13:45:00,24.57,24.58,24.56,24.57,42000.0,15.5684,15.5748,15.5621,15.5684,42000.0
2006-01-09 13:50:00,24.57,24.58,24.56,24.56,30400.0,15.5684,15.5748,15.5621,15.5621,30400.0
2006-01-09 13:55:00,24.57,24.57,24.56,24.56,17600.0,15.5684,15.5684,15.5621,15.5621,17600.0
2006-01-09 14:00:00,24.57,24.57,24.56,24.57,11000.0,15.5684,15.5684,15.5621,15.5684,11000.0
2006-01-09 14:05:00,24.57,24.58,24.57,24.57,15400.0,15.5684,15.5748,15.5684,15.5684,15400.0
2006-01-09 14:10:00,24.57,24.59,24.57,24.59,12400.0,15.5684,15.5811,15.5684,15.5811,12400.0
2006-01-09 14:15:00,24.59,24.59,24.58,24.59,21600.0,15.5811,15.5811,15.5748,15.5811,21600.0
2006-01-09 14:20:00,24.59,24.6,24.58,24.58,50200.0,15.5811,15.5874,15.5748,15.5748,50200.0
2006-01-09 14:25:00,24.58,24.59,24.57,24.59,32600.0,15.5748,15.5811,15.5684,15.5811,32600.0
2006-01-09 14:30:00,24.59,24.59,24.56,24.57,33600.0,15.5811,15.5811,15.5621,15.5684,33600.0
2006-01-09 14:35:00,24.57,24.58,24.55,24.57,24000.0,15.5684,15.5748,15.5558,15.5684,24000.0
2006-01-09 14:40:00,24.57,24.58,24.56,24.56,32400.0,15.5684,15.5748,15.5621,15.5621,32400.0
2006-01-09 14:45:00,24.56,24.57,24.55,24.56,22000.0,15.5621,15.5684,15.5558,15.5621,22000.0
2006-01-09 14:50:00,24.56,24.58,24.56,24.58,18400.0,15.5621,15.5748,15.5621,15.5748,18400.0
2006-01-09 14:55:00,24.58,24.59,24.57,24.58,27200.0,15.5748,15.5811,15.5684,15.5748,27200.0
2006-01-09 15:00:00,24.58,24.58,24.56,24.57,26400.0,15.5748,15.5748,15.5621,15.5684,26400.0
2006-01-09 15:05:00,24.57,24.58,24.57,24.57,26800.0,15.5684,15.5748,15.5684,15.5684,26800.0
2006-01-09 15:10:00,24.57,24.58,24.56,24.57,36200.0,15.5684,15.5748,15.5621,15.5684,36200.0
2006-01-09 15:15:00,24.57,24.58,24.56,24.56,31600.0,15.5684,15.5748,15.5621,15.5621,31600.0
2006-01-09 15:20:00,24.56,24.57,24.56,24.56,26200.0,15.5621,15.5684,15.5621,15.5621,26200.0
2006-01-09 15:25:00,24.56,24.57,24.56,24.56,28800.0,15.5621,15.5684,15.5621,15.5621,28800.0
2006-01-09 15:30:00,24.56,24.57,24.55,24.55,80800.0,15.5621,15.5684,15.5558,15.5558,80800.0
2006-01-09 15:35:00,24.56,24.58,24.55,24.55,55000.0,15.5621,15.5748,15.5558,15.5558,55000.0
2006-01-09 15:40:00,24.55,24.57,24.55,24.56,50600.0,15.5558,15.5684,15.5558,15.5621,50600.0
2006-01-09 15:45:00,24.57,24.57,24.53,24.55,58000.0,15.5684,15.5684,15.5431,15.5558,58000.0
2006-01-09 15:50:00,24.55,24.58,24.55,24.57,64000.0,15.5558,15.5748,15.5558,15.5684,64000.0
2006-01-09 15:55:00,24.57,24.59,24.57,24.58,68400.0,15.5684,15.5811,15.5684,15.5748,68400.0
2006-01-10 09:30:00,24.55,24.55,24.47,24.5,84000.0,15.5558,15.5558,15.5051,15.5241,84000.0
2006-01-10 09:35:00,24.49,24.5,24.47,24.5,55400.0,15.5177,15.5241,15.5051,15.5241,55400.0
2006-01-10 09:40:00,24.5,24.5,24.46,24.48,22200.0,15.5241,15.5241,15.4987,15.5114,22200.0
2006-01-10 09:45:00,24.48,24.48,24.41,24.41,54000.0,15.5114,15.5114,15.467,15.467,54000.0
2006-01-10 09:50:00,24.42,24.45,24.4,24.43,77000.0,15.4734,15.4924,15.4607,15.4797,77000.0
2006-01-10 09:55:00,24.43,24.45,24.4,24.41,77400.0,15.4797,15.4924,15.4607,15.467,77400.0
2006-01-10 10:00:00,24.42,24.42,24.38,24.4,321200.0,15.4734,15.4734,15.448,15.4607,321200.0
2006-01-10 10:05:00,24.39,24.42,24.39,24.42,35600.0,15.4544,15.4734,15.4544,15.4734,35600.0
2006-01-10 10:10:00,24.43,24.47,24.42,24.43,116800.0,15.4797,15.5051,15.4734,15.4797,116800.0
2006-01-10 10:15:00,24.43,24.47,24.43,24.44,41200.0,15.4797,15.5051,15.4797,15.4861,41200.0
2006-01-10 10:20:00,24.44,24.48,24.44,24.48,36400.0,15.4861,15.5114,15.4861,15.5114,36400.0
2006-01-10 10:25:00,24.48,24.49,24.42,24.42,29400.0,15.5114,15.5177,15.4734,15.4734,29400.0
2006-01-10 10:30:00,24.42,24.43,24.41,24.42,24600.0,15.4734,15.4797,15.467,15.4734,24600.0
2006-01-10 10:35:00,24.42,24.43,24.4,24.4,32400.0,15.4734,15.4797,15.4607,15.4607,32400.0
2006-01-10 10:40:00,24.4,24.42,24.4,24.42,16400.0,15.4607,15.4734,15.4607,15.4734,16400.0
2006-01-10 10:45:00,24.42,24.43,24.4,24.43,19400.0,15.4734,15.4797,15.4607,15.4797,19400.0
2006-01-10 10:50:00,24.43,24.45,24.43,24.43,18800.0,15.4797,15.4924,15.4797,15.4797,18800.0
2006-01-10 10:55:00,24.44,24.46,24.42,24.45,69200.0,15.4861,15.4987,15.4734,15.4924,69200.0
2006-01-10 11:00:00,24.45,24.47,24.45,24.47,66200.0,15.4924,15.5051,15.4924,15.5051,66200.0
2006-01-10 11:05:00,24.47,24.47,24.42,24.42,49400.0,15.5051,15.5051,15.4734,15.4734,49400.0
2006-01-10 11:10:00,24.42,24.43,24.42,24.42,34400.0,15.4734,15.4797,15.4734,15.4734,34400.0
2006-01-10 11:15:00,24.42,24.42,24.41,24.42,44000.0,15.4734,15.4734,15.467,15.4734,44000.0
2006-01-10 11:20:00,24.42,24.43,24.41,24.41,19800.0,15.4734,15.4797,15.467,15.467,19800.0
2006-01-10 11:25:00,24.4,24.41,24.4,24.4,37600.0,15.4607,15.467,15.4607,15.4607,37600.0
2006-01-10 11:30:00,24.4,24.4,24.38,24.39,38000.0,15.4607,15.4607,15.448,15.4544,38000.0
2006-01-10 11:35:00,24.38,24.4,24.38,24.4,20800.0,15.448,15.4607,15.448,15.4607,20800.0
2006-01-10 11:40:00,24.4,24.4,24.39,24.39,18600.0,15.4607,15.4607,15.4544,15.4544,18600.0
2006-01-10 11:45:00,24.38,24.39,24.38,24.39,29200.0,15.448,15.4544,15.448,15.4544,29200.0
2006-01-10 11:50:00,24.39,24.42,24.39,24.42,23400.0,15.4544,15.4734,15.4544,15.4734,23400.0
2006-01-10 11:55:00,24.41,24.42,24.41,24.41,18400.0,15.467,15.4734,15.467,15.467,18400.0
2006-01-10 12:00:00,24.41,24.43,24.41,24.42,27800.0,15.467,15.4797,15.467,15.4734,27800.0
2006-01-10 12:05:00,24.42,24.42,24.4,24.42,13000.0,15.4734,15.4734,15.4607,15.4734,13000.0
2006-01-10 12:10:00,24.42,24.44,24.42,24.44,28200.0,15.4734,15.4861,15.4734,15.4861,28200.0
2006-01-10 12:15:00,24.44,24.46,24.43,24.46,24000.0,15.4861,15.4987,15.4797,15.4987,24000.0
2006-01-10 12:20:00,24.46,24.46,24.45,24.45,14200.0,15.4987,15.4987,15.4924,15.4924,14200.0
2006-01-10 12:25:00,24.45,24.46,24.45,24.46,15200.0,15.4924,15.4987,15.4924,15.4987,15200.0
2006-01-10 12:30:00,24.46,24.46,24.43,24.43,23800.0,15.4987,15.4987,15.4797,15.4797,23800.0
2006-01-10 12:35:00,24.43,24.45,24.43,24.43,20600.0,15.4797,15.4924,15.4797,15.4797,20600.0
2006-01-10 12:40:00,24.43,24.43,24.42,24.42,23200.0,15.4797,15.4797,15.4734,15.4734,23200.0
2006-01-10 12:45:00,24.42,24.43,24.42,24.42,28600.0,15.4734,15.4797,15.4734,15.4734,28600.0
2006-01-10 12:50:00,24.42,24.45,24.42,24.43,21600.0,15.4734,15.4924,15.4734,15.4797,21600.0
2006-01-10 12:55:00,24.43,24.44,24.43,24.44,7000.0,15.4797,15.4861,15.4797,15.4861,7000.0
2006-01-10 13:00:00,24.44,24.47,24.43,24.47,20600.0,15.4861,15.5051,15.4797,15.5051,20600.0
2006-01-10 13:05:00,24.47,24.48,24.47,24.48,15800.0,15.5051,15.5114,15.5051,15.5114,15800.0
2006-01-10 13:10:00,24.48,24.48,24.46,24.46,39200.0,15.5114,15.5114,15.4987,15.4987,39200.0
2006-01-10 13:15:00,24.45,24.47,24.45,24.46,24200.0,15.4924,15.5051,15.4924,15.4987,24200.0
2006-01-10 13:20:00,24.47,24.49,24.46,24.49,13600.0,15.5051,15.5177,15.4987,15.5177,13600.0
2006-01-10 13:25:00,24.49,24.5,24.49,24.5,13000.0,15.5177,15.5241,15.5177,15.5241,13000.0
2006-01-10 13:30:00,24.5,24.5,24.48,24.48,52000.0,15.5241,15.5241,15.5114,15.5114,52000.0
2006-01-10 13:35:00,24.49,24.49,24.48,24.49,17000.0,15.5177,15.5177,15.5114,15.5177,17000.0
2006-01-10 13:40:00,24.49,24.49,24.49,24.49,10600.0,15.5177,15.5177,15.5177,15.5177,10600.0
2006-01-10 13:45:00,24.49,24.49,24.48,24.49,14200.0,15.5177,15.5177,15.5114,15.5177,14200.0
2006-01-10 13:50:00,24.49,24.49,24.49,24.49,6400.0,15.5177,15.5177,15.5177,15.5177,6400.0
2006-01-10 13:55:00,24.49,24.5,24.49,24.5,41000.0,15.5177,15.5241,15.5177,15.5241,41000.0
2006-01-10 14:00:00,24.5,24.5,24.48,24.5,40400.0,15.5241,15.5241,15.5114,15.5241,40400.0
2006-01-10 14:05:00,24.49,24.5,24.48,24.49,51200.0,15.5177,15.5241,15.5114,15.5177,51200.0
2006-01-10 14:10:00,24.49,24.49,24.47,24.48,21800.0,15.5177,15.5177,15.5051,15.5114,21800.0
2006-01-10 14:15:00,24.48,24.49,24.48,24.49,11400.0,15.5114,15.5177,15.5114,15.5177,11400.0
2006-01-10 14:20:00,24.49,24.53,24.49,24.52,52200.0,15.5177,15.5431,15.5177,15.5367,52200.0
2006-01-10 14:25:00,24.53,24.53,24.47,24.48,31800.0,15.5431,15.5431,15.5051,15.5114,31800.0
2006-01-10 14:30:00,24.48,24.5,24.48,24.49,19600.0,15.5114,15.5241,15.5114,15.5177,19600.0
2006-01-10 14:35:00,24.5,24.5,24.49,24.5,27200.0,15.5241,15.5241,15.5177,15.5241,27200.0
2006-01-10 14:40:00,24.5,24.53,24.5,24.52,51000.0,15.5241,15.5431,15.5241,15.5367,51000.0
2006-01-10 14:45:00,24.53,24.55,24.5,24.55,45200.0,15.5431,15.5558,15.5241,15.5558,45200.0
2006-01-10 14:50:00,24.56,24.56,24.53,24.54,18800.0,15.5621,15.5621,15.5431,15.5494,18800.0
2006-01-10 14:55:00,24.54,24.58,24.54,24.58,58200.0,15.5494,15.5748,15.5494,15.5748,58200.0
2006-01-10 15:00:00,24.58,24.59,24.57,24.58,40800.0,15.5748,15.5811,15.5684,15.5748,40800.0
2006-01-10 15:05:00,24.57,24.58,24.56,24.57,49600.0,15.5684,15.5748,15.5621,15.5684,49600.0
2006-01-10 15:10:00,24.57,24.61,24.56,24.61,54000.0,15.5684,15.5938,15.5621,15.5938,54000.0
2006-01-10 15:15:00,24.61,24.62,24.6,24.61,38000.0,15.5938,15.6001,15.5874,15.5938,38000.0
2006-01-10 15:20:00,24.61,24.63,24.6,24.62,40400.0,15.5938,15.6064,15.5874,15.6001,40400.0
2006-01-10 15:25:00,24.62,24.62,24.58,24.59,36600.0,15.6001,15.6001,15.5748,15.5811,36600.0
2006-01-10 15:30:00,24.59,24.62,24.59,24.62,68400.0,15.5811,15.6001,15.5811,15.6001,68400.0
2006-01-10 15:35:00,24.62,24.62,24.61,24.61,31800.0,15.6001,15.6001,15.5938,15.5938,31800.0
2006-01-10 15:40:00,24.61,24.61,24.6,24.61,25200.0,15.5938,15.5938,15.5874,15.5938,25200.0
2006-01-10 15:45:00,24.61,24.61,24.59,24.6,47400.0,15.5938,15.5938,15.5811,15.5874,47400.0
2006-01-10 15:50:00,24.6,24.6,24.58,24.58,51200.0,15.5874,15.5874,15.5748,15.5748,51200.0
2006-01-10 15:55:00,24.58,24.58,24.57,24.58,40000.0,15.5748,15.5748,15.5684,15.5748,40000.0
2006-01-11 09:30:00,24.65,24.65,24.56,24.6,59400.0,15.6191,15.6191,15.5621,15.5874,59400.0
2006-01-11 09:35:00,24.6,24.64,24.53,24.54,18200.0,15.5874,15.6128,15.5431,15.5494,18200.0
2006-01-11 09:40:00,24.54,24.64,24.54,24.63,20400.0,15.5494,15.6128,15.5494,15.6064,20400.0
2006-01-11 09:45:00,24.63,24.65,24.61,24.63,35000.0,15.6064,15.6191,15.5938,15.6064,35000.0
2006-01-11 09:50:00,24.62,24.63,24.61,24.63,11000.0,15.6001,15.6064,15.5938,15.6064,11000.0
2006-01-11 09:55:00,24.65,24.65,24.62,24.62,20600.0,15.6191,15.6191,15.6001,15.6001,20600.0
2006-01-11 10:00:00,24.63,24.63,24.56,24.61,142600.0,15.6064,15.6064,15.5621,15.5938,142600.0
2006-01-11 10:05:00,24.61,24.61,24.57,24.58,9200.0,15.5938,15.5938,15.5684,15.5748,9200.0
2006-01-11 10:10:00,24.57,24.58,24.55,24.56,12800.0,15.5684,15.5748,15.5558,15.5621,12800.0
2006-01-11 10:15:00,24.56,24.57,24.56,24.57,12000.0,15.5621,15.5684,15.5621,15.5684,12000.0
2006-01-11 10:20:00,24.57,24.58,24.56,24.57,11400.0,15.5684,15.5748,15.5621,15.5684,11400.0
2006-01-11 10:25:00,24.57,24.58,24.56,24.57,22600.0,15.5684,15.5748,15.5621,15.5684,22600.0
2006-01-11 10:30:00,24.56,24.58,24.55,24.58,18000.0,15.5621,15.5748,15.5558,15.5748,18000.0
2006-01-11 10:35:00,24.58,24.59,24.57,24.58,8800.0,15.5748,15.5811,15.5684,15.5748,8800.0
2006-01-11 10:40:00,24.58,24.59,24.57,24.58,13600.0,15.5748,15.5811,15.5684,15.5748,13600.0
2006-01-11 10:45:00,24.59,24.59,24.57,24.58,15200.0,15.5811,15.5811,15.5684,15.5748,15200.0
2006-01-11 10:50:00,24.58,24.58,24.56,24.56,17000.0,15.5748,15.5748,15.5621,15.5621,17000.0
2006-01-11 10:55:00,24.56,24.57,24.55,24.56,16400.0,15.5621,15.5684,15.5558,15.5621,16400.0
2006-01-11 11:00:00,24.56,24.57,24.56,24.57,120800.0,15.5621,15.5684,15.5621,15.5684,120800.0
2006-01-11 11:05:00,24.58,24.58,24.55,24.56,19000.0,15.5748,15.5748,15.5558,15.5621,19000.0
2006-01-11 11:10:00,24.57,24.58,24.56,24.57,5600.0,15.5684,15.5748,15.5621,15.5684,5600.0
2006-01-11 11:15:00,24.57,24.6,24.57,24.58,19000.0,15.5684,15.5874,15.5684,15.5748,19000.0
2006-01-11 11:20:00,24.58,24.61,24.58,24.61,13400.0,15.5748,15.5938,15.5748,15.5938,13400.0
2006-01-11 11:25:00,24.61,24.64,24.61,24.63,25000.0,15.5938,15.6128,15.5938,15.6064,25000.0
2006-01-11 11:30:00,24.63,24.65,24.63,24.64,27600.0,15.6064,15.6191,15.6064,15.6128,27600.0
2006-01-11 11:35:00,24.63,24.65,24.59,24.63,56600.0,15.6064,15.6191,15.5811,15.6064,56600.0
2006-01-11 11:40:00,24.63,24.65,24.63,24.63,27000.0,15.6064,15.6191,15.6064,15.6064,27000.0
2006-01-11 11:45:00,24.63,24.64,24.61,24.63,14000.0,15.6064,15.6128,15.5938,15.6064,14000.0
2006-01-11 11:50:00,24.62,24.62,24.6,24.6,12800.0,15.6001,15.6001,15.5874,15.5874,12800.0
2006-01-11 11:55:00,24.6,24.63,24.59,24.6,18200.0,15.5874,15.6064,15.5811,15.5874,18200.0
2006-01-11 12:00:00,24.6,24.63,24.6,24.61,11800.0,15.5874,15.6064,15.5874,15.5938,11800.0
2006-01-11 12:05:00,24.61,24.63,24.61,24.63,7600.0,15.5938,15.6064,15.5938,15.6064,7600.0
2006-01-11 12:10:00,24.63,24.64,24.62,24.63,9600.0,15.6064,15.6128,15.6001,15.6064,9600.0
2006-01-11 12:15:00,24.61,24.63,24.61,24.61,10600.0,15.5938,15.6064,15.5938,15.5938,10600.0
2006-01-11 12:20:00,24.61,24.62,24.61,24.62,9200.0,15.5938,15.6001,15.5938,15.6001,9200.0
2006-01-11 12:25:00,24.62,24.64,24.61,24.61,10200.0,15.6001,15.6128,15.5938,15.5938,10200.0
2006-01-11 12:30:00,24.61,24.62,24.6,24.6,108000.0,15.5938,15.6001,15.5874,15.5874,108000.0
2006-01-11 12:35:00,24.61,24.64,24.61,24.64,11400.0,15.5938,15.6128,15.5938,15.6128,11400.0
2006-01-11 12:40:00,24.64,24.64,24.63,24.64,10600.0,15.6128,15.6128,15.6064,15.6128,10600.0
2006-01-11 12:45:00,24.64,24.65,24.64,24.65,9000.0,15.6128,15.6191,15.6128,15.6191,9000.0
2006-01-11 12:50:00,24.64,24.65,24.63,24.65,11400.0,15.6128,15.6191,15.6064,15.6191,11400.0
2006-01-11 12:55:00,24.65,24.65,24.63,24.64,14400.0,15.6191,15.6191,15.6064,15.6128,14400.0
2006-01-11 13:00:00,24.64,24.64,24.61,24.61,12000.0,15.6128,15.6128,15.5938,15.5938,12000.0
2006-01-11 13:05:00,24.61,24.61,24.58,24.59,9400.0,15.5938,15.5938,15.5748,15.5811,9400.0
2006-01-11 13:10:00,24.59,24.59,24.57,24.59,26200.0,15.5811,15.5811,15.5684,15.5811,26200.0
2006-01-11 13:15:00,24.59,24.6,24.58,24.6,46200.0,15.5811,15.5874,15.5748,15.5874,46200.0
2006-01-11 13:20:00,24.6,24.61,24.6,24.6,9400.0,15.5874,15.5938,15.5874,15.5874,9400.0
2006-01-11 13:25:00,24.6,24.61,24.6,24.6,10200.0,15.5874,15.5938,15.5874,15.5874,10200.0
2006-01-11 13:30:00,24.6,24.6,24.59,24.6,26600.0,15.5874,15.5874,15.5811,15.5874,26600.0
2006-01-11 13:35:00,24.59,24.6,24.59,24.59,12200.0,15.5811,15.5874,15.5811,15.5811,12200.0
2006-01-11 13:40:00,24.59,24.61,24.59,24.6,31200.0,15.5811,15.5938,15.5811,15.5874,31200.0
2006-01-11 13:45:00,24.6,24.6,24.58,24.59,35800.0,15.5874,15.5874,15.5748,15.5811,35800.0
2006-01-11 13:50:00,24.59,24.6,24.58,24.59,18600.0,15.5811,15.5874,15.5748,15.5811,18600.0
2006-01-11 13:55:00,24.59,24.61,24.58,24.6,15800.0,15.5811,15.5938,15.5748,15.5874,15800.0
2006-01-11 14:00:00,24.6,24.61,24.59,24.6,18000.0,15.5874,15.5938,15.5811,15.5874,18000.0
2006-01-11 14:05:00,24.6,24.63,24.59,24.63,30600.0,15.5874,15.6064,15.5811,15.6064,30600.0
2006-01-11 14:10:00,24.62,24.65,24.61,24.61,28200.0,15.6001,15.6191,15.5938,15.5938,28200.0
2006-01-11 14:15:00,24.61,24.62,24.61,24.61,12400.0,15.5938,15.6001,15.5938,15.5938,12400.0
2006-01-11 14:20:00,24.61,24.64,24.61,24.64,14400.0,15.5938,15.6128,15.5938,15.6128,14400.0
2006-01-11 14:25:00,24.65,24.65,24.64,24.65,35000.0,15.6191,15.6191,15.6128,15.6191,35000.0
2006-01-11 14:30:00,24.65,24.65,24.65,24.65,9200.0,15.6191,15.6191,15.6191,15.6191,9200.0
2006-01-11 14:35:00,24.65,24.66,24.65,24.66,27600.0,15.6191,15.6255,15.6191,15.6255,27600.0
2006-01-11 14:40:00,24.66,24.67,24.65,24.66,21600.0,15.6255,15.6318,15.6191,15.6255,21600.0
2006-01-11 14:45:00,24.66,24.67,24.65,24.67,20200.0,15.6255,15.6318,15.6191,15.6318,20200.0
2006-01-11 14:50:00,24.66,24.68,24.66,24.67,23600.0,15.6255,15.6381,15.6255,15.6318,23600.0
2006-01-11 14:55:00,24.67,24.68,24.66,24.66,18800.0,15.6318,15.6381,15.6255,15.6255,18800.0
2006-01-11 15:00:00,24.66,24.67,24.66,24.66,12800.0,15.6255,15.6318,15.6255,15.6255,12800.0
2006-01-11 15:05:00,24.66,24.66,24.65,24.65,12200.0,15.6255,15.6255,15.6191,15.6191,12200.0
2006-01-11 15:10:00,24.64,24.64,24.63,24.64,27800.0,15.6128,15.6128,15.6064,15.6128,27800.0
2006-01-11 15:15:00,24.64,24.64,24.63,24.63,16400.0,15.6128,15.6128,15.6064,15.6064,16400.0
2006-01-11 15:20:00,24.63,24.64,24.63,24.64,21200.0,15.6064,15.6128,15.6064,15.6128,21200.0
2006-01-11 15:25:00,24.64,24.65,24.63,24.64,19800.0,15.6128,15.6191,15.6064,15.6128,19800.0
2006-01-11 15:30:00,24.63,24.64,24.62,24.63,16400.0,15.6064,15.6128,15.6001,15.6064,16400.0
2006-01-11 15:35:00,24.63,24.64,24.63,24.64,160200.0,15.6064,15.6128,15.6064,15.6128,160200.0
2006-01-11 15:40:00,24.64,24.64,24.63,24.63,25600.0,15.6128,15.6128,15.6064,15.6064,25600.0
2006-01-11 15:45:00,24.64,24.64,24.62,24.63,39400.0,15.6128,15.6128,15.6001,15.6064,39400.0
2006-01-11 15:50:00,24.63,24.64,24.63,24.63,37000.0,15.6064,15.6128,15.6064,15.6064,37000.0
2006-01-11 15:55:00,24.63,24.65,24.63,24.65,50800.0,15.6064,15.6191,15.6064,15.6191,50800.0
2006-01-12 09:30:00,24.56,24.6,24.54,24.6,45000.0,15.5621,15.5874,15.5494,15.5874,45000.0
2006-01-12 09:35:00,24.59,24.61,24.54,24.55,13600.0,15.5811,15.5938,15.5494,15.5558,13600.0
2006-01-12 09:40:00,24.55,24.56,24.53,24.55,19600.0,15.5558,15.5621,15.5431,15.5558,19600.0
2006-01-12 09:45:00,24.55,24.56,24.5,24.5,45600.0,15.5558,15.5621,15.5241,15.5241,45600.0
2006-01-12 09:50:00,24.5,24.51,24.49,24.5,7600.0,15.5241,15.5304,15.5177,15.5241,7600.0
2006-01-12 09:55:00,24.49,24.5,24.46,24.46,27000.0,15.5177,15.5241,15.4987,15.4987,27000.0
2006-01-12 10:00:00,24.46,24.46,24.43,24.45,20000.0,15.4987,15.4987,15.4797,15.4924,20000.0
2006-01-12 10:05:00,24.46,24.5,24.46,24.49,25000.0,15.4987,15.5241,15.4987,15.5177,25000.0
2006-01-12 10:10:00,24.49,24.5,24.49,24.49,17000.0,15.5177,15.5241,15.5177,15.5177,17000.0
2006-01-12 10:15:00,24.49,24.49,24.46,24.48,22800.0,15.5177,15.5177,15.4987,15.5114,22800.0
2006-01-12 10:20:00,24.47,24.5,24.47,24.5,37800.0,15.5051,15.5241,15.5051,15.5241,37800.0
2006-01-12 10:25:00,24.5,24.5,24.48,24.5,17000.0,15.5241,15.5241,15.5114,15.5241,17000.0
2006-01-12 10:30:00,24.5,24.5,24.47,24.48,17000.0,15.5241,15.5241,15.5051,15.5114,17000.0
2006-01-12 10:35:00,24.47,24.5,24.46,24.48,17000.0,15.5051,15.5241,15.4987,15.5114,17000.0
2006-01-12 10:40:00,24.49,24.49,24.46,24.47,18800.0,15.5177,15.5177,15.4987,15.5051,18800.0
2006-01-12 10:45:00,24.47,24.47,24.45,24.45,23800.0,15.5051,15.5051,15.4924,15.4924,23800.0
2006-01-12 10:50:00,24.45,24.46,24.44,24.45,26200.0,15.4924,15.4987,15.4861,15.4924,26200.0
2006-01-12 10:55:00,24.44,24.47,24.42,24.43,54800.0,15.4861,15.5051,15.4734,15.4797,54800.0
2006-01-12 11:00:00,24.43,24.43,24.42,24.42,24000.0,15.4797,15.4797,15.4734,15.4734,24000.0
2006-01-12 11:05:00,24.42,24.42,24.41,24.41,31400.0,15.4734,15.4734,15.467,15.467,31400.0
2006-01-12 11:10:00,24.42,24.45,24.42,24.43,91400.0,15.4734,15.4924,15.4734,15.4797,91400.0
2006-01-12 11:15:00,24.43,24.47,24.43,24.46,75200.0,15.4797,15.5051,15.4797,15.4987,75200.0
2006-01-12 11:20:00,24.46,24.48,24.45,24.48,284400.0,15.4987,15.5114,15.4924,15.5114,284400.0
2006-01-12 11:25:00,24.48,24.49,24.47,24.47,29200.0,15.5114,15.5177,15.5051,15.5051,29200.0
2006-01-12 11:30:00,24.47,24.47,24.43,24.43,157000.0,15.5051,15.5051,15.4797,15.4797,157000.0
2006-01-12 11:35:00,24.43,24.45,24.43,24.45,9200.0,15.4797,15.4924,15.4797,15.4924,9200.0
2006-01-12 11:40:00,24.45,24.46,24.45,24.45,12200.0,15.4924,15.4987,15.4924,15.4924,12200.0
2006-01-12 11:45:00,24.45,24.46,24.45,24.45,5400.0,15.4924,15.4987,15.4924,15.4924,5400.0
2006-01-12 11:50:00,24.46,24.46,24.45,24.46,22000.0,15.4987,15.4987,15.4924,15.4987,22000.0
2006-01-12 11:55:00,24.46,24.46,24.45,24.46,10400.0,15.4987,15.4987,15.4924,15.4987,10400.0
2006-01-12 12:00:00,24.46,24.46,24.45,24.46,7000.0,15.4987,15.4987,15.4924,15.4987,7000.0
2006-01-12 12:05:00,24.45,24.46,24.45,24.46,48200.0,15.4924,15.4987,15.4924,15.4987,48200.0
2006-01-12 12:10:00,24.46,24.46,24.46,24.46,5200.0,15.4987,15.4987,15.4987,15.4987,5200.0
2006-01-12 12:15:00,24.46,24.46,24.45,24.46,20200.0,15.4987,15.4987,15.4924,15.4987,20200.0
2006-01-12 12:20:00,24.46,24.46,24.46,24.46,12600.0,15.4987,15.4987,15.4987,15.4987,12600.0
2006-01-12 12:25:00,24.46,24.46,24.45,24.46,44000.0,15.4987,15.4987,15.4924,15.4987,44000.0
2006-01-12 12:30:00,24.46,24.46,24.45,24.46,10600.0,15.4987,15.4987,15.4924,15.4987,10600.0
2006-01-12 12:35:00,24.46,24.46,24.45,24.45,28400.0,15.4987,15.4987,15.4924,15.4924,28400.0
2006-01-12 12:40:00,24.46,24.46,24.45,24.45,9600.0,15.4987,15.4987,15.4924,15.4924,9600.0
2006-01-12 12:45:00,24.46,24.46,24.45,24.45,17200.0,15.4987,15.4987,15.4924,15.4924,17200.0
2006-01-12 12:50:00,24.45,24.47,24.45,24.45,67200.0,15.4924,15.5051,15.4924,15.4924,67200.0
2006-01-12 12:55:00,24.45,24.45,24.43,24.44,6200.0,15.4924,15.4924,15.4797,15.4861,6200.0
2006-01-12 13:00:00,24.44,24.46,24.43,24.46,32000.0,15.4861,15.4987,15.4797,15.4987,32000.0
2006-01-12 13:05:00,24.46,24.46,24.45,24.45,4200.0,15.4987,15.4987,15.4924,15.4924,4200.0
2006-01-12 13:10:00,24.45,24.45,24.44,24.45,9400.0,15.4924,15.4924,15.4861,15.4924,9400.0
2006-01-12 13:15:00,24.46,24.46,24.45,24.46,17400.0,15.4987,15.4987,15.4924,15.4987,17400.0
2006-01-12 13:20:00,24.46,24.46,24.45,24.45,20600.0,15.4987,15.4987,15.4924,15.4924,20600.0
2006-01-12 13:25:00,24.45,24.46,24.44,24.46,64600.0,15.4924,15.4987,15.4861,15.4987,64600.0
2006-01-12 13:30:00,24.45,24.46,24.45,24.46,19000.0,15.4924,15.4987,15.4924,15.4987,19000.0
2006-01-12 13:35:00,24.46,24.46,24.44,24.45,11600.0,15.4987,15.4987,15.4861,15.4924,11600.0
2006-01-12 13:40:00,24.46,24.46,24.43,24.45,9200.0,15.4987,15.4987,15.4797,15.4924,9200.0
2006-01-12 13:45:00,24.45,24.46,24.45,24.45,17000.0,15.4924,15.4987,15.4924,15.4924,17000.0
2006-01-12 13:50:00,24.45,24.46,24.44,24.45,10000.0,15.4924,15.4987,15.4861,15.4924,10000.0
2006-01-12 13:55:00,24.45,24.45,24.42,24.43,9400.0,15.4924,15.4924,15.4734,15.4797,9400.0
2006-01-12 14:00:00,24.43,24.43,24.41,24.42,15800.0,15.4797,15.4797,15.467,15.4734,15800.0
2006-01-12 14:05:00,24.42,24.43,24.37,24.37,49000.0,15.4734,15.4797,15.4417,15.4417,49000.0
2006-01-12 14:10:00,24.37,24.38,24.36,24.37,57200.0,15.4417,15.448,15.4354,15.4417,57200.0
2006-01-12 14:15:00,24.37,24.38,24.36,24.36,25400.0,15.4417,15.448,15.4354,15.4354,25400.0
2006-01-12 14:20:00,24.36,24.37,24.36,24.36,19200.0,15.4354,15.4417,15.4354,15.4354,19200.0
2006-01-12 14:25:00,24.36,24.36,24.34,24.34,8600.0,15.4354,15.4354,15.4227,15.4227,8600.0
2006-01-12 14:30:00,24.34,24.34,24.3,24.32,39800.0,15.4227,15.4227,15.3973,15.41,39800.0
2006-01-12 14:35:00,24.32,24.33,24.32,24.32,48000.0,15.41,15.4164,15.41,15.41,48000.0
2006-01-12 14:40:00,24.33,24.34,24.32,24.33,46600.0,15.4164,15.4227,15.41,15.4164,46600.0
2006-01-12 14:45:00,24.32,24.33,24.31,24.32,34400.0,15.41,15.4164,15.4037,15.41,34400.0
2006-01-12 14:50:00,24.32,24.35,24.32,24.34,28800.0,15.41,15.429,15.41,15.4227,28800.0
2006-01-12 14:55:00,24.34,24.34,24.31,24.32,27000.0,15.4227,15.4227,15.4037,15.41,27000.0
2006-01-12 15:00:00,24.32,24.32,24.32,24.32,22200.0,15.41,15.41,15.41,15.41,22200.0
2006-01-12 15:05:00,24.32,24.32,24.31,24.32,38200.0,15.41,15.41,15.4037,15.41,38200.0
2006-01-12 15:10:00,24.31,24.32,24.31,24.31,29000.0,15.4037,15.41,15.4037,15.4037,29000.0
2006-01-12 15:15:00,24.3,24.33,24.3,24.32,46400.0,15.3973,15.4164,15.3973,15.41,46400.0
2006-01-12 15:20:00,24.33,24.34,24.3,24.3,29800.0,15.4164,15.4227,15.3973,15.3973,29800.0
2006-01-12 15:25:00,24.3,24.31,24.29,24.3,24200.0,15.3973,15.4037,15.391,15.3973,24200.0
2006-01-12 15:30:00,24.3,24.32,24.29,24.32,62000.0,15.3973,15.41,15.391,15.41,62000.0
2006-01-12 15:35:00,24.32,24.35,24.31,24.35,104600.0,15.41,15.429,15.4037,15.429,104600.0
2006-01-12 15:40:00,24.35,24.35,24.33,24.34,77800.0,15.429,15.429,15.4164,15.4227,77800.0
2006-01-12 15:45:00,24.33,24.34,24.33,24.33,88200.0,15.4164,15.4227,15.4164,15.4164,88200.0
2006-01-12 15:50:00,24.33,24.34,24.3,24.32,80000.0,15.4164,15.4227,15.3973,15.41,80000.0
2006-01-12 15:55:00,24.31,24.32,24.3,24.32,83800.0,15.4037,15.41,15.3973,15.41,83800.0
2006-01-13 09:30:00,24.42,24.45,24.31,24.31,106600.0,15.4734,15.4924,15.4037,15.4037,106600.0
2006-01-13 09:35:00,24.36,24.44,24.34,24.43,37400.0,15.4354,15.4861,15.4227,15.4797,37400.0
2006-01-13 09:40:00,24.45,24.45,24.44,24.45,39600.0,15.4924,15.4924,15.4861,15.4924,39600.0
2006-01-13 09:45:00,24.45,24.45,24.4,24.43,52800.0,15.4924,15.4924,15.4607,15.4797,52800.0
2006-01-13 09:50:00,24.43,24.46,24.41,24.43,36200.0,15.4797,15.4987,15.467,15.4797,36200.0
2006-01-13 09:55:00,24.41,24.45,24.41,24.43,19200.0,15.467,15.4924,15.467,15.4797,19200.0
2006-01-13 10:00:00,24.43,24.46,24.43,24.43,31600.0,15.4797,15.4987,15.4797,15.4797,31600.0
2006-01-13 10:05:00,24.44,24.45,24.44,24.45,26800.0,15.4861,15.4924,15.4861,15.4924,26800.0
2006-01-13 10:10:00,24.45,24.45,24.44,24.44,31600.0,15.4924,15.4924,15.4861,15.4861,31600.0
2006-01-13 10:15:00,24.42,24.44,24.4,24.41,15200.0,15.4734,15.4861,15.4607,15.467,15200.0
2006-01-13 10:20:00,24.41,24.44,24.4,24.43,21200.0,15.467,15.4861,15.4607,15.4797,21200.0
2006-01-13 10:25:00,24.42,24.45,24.42,24.45,20800.0,15.4734,15.4924,15.4734,15.4924,20800.0
2006-01-13 10:30:00,24.45,24.45,24.43,24.43,27600.0,15.4924,15.4924,15.4797,15.4797,27600.0
2006-01-13 10:35:00,24.43,24.44,24.43,24.43,15600.0,15.4797,15.4861,15.4797,15.4797,15600.0
2006-01-13 10:40:00,24.42,24.43,24.42,24.43,14800.0,15.4734,15.4797,15.4734,15.4797,14800.0
2006-01-13 10:45:00,24.44,24.45,24.42,24.43,25200.0,15.4861,15.4924,15.4734,15.4797,25200.0
2006-01-13 10:50:00,24.42,24.44,24.41,24.41,27400.0,15.4734,15.4861,15.467,15.467,27400.0
2006-01-13 10:55:00,24.4,24.4,24.38,24.39,21600.0,15.4607,15.4607,15.448,15.4544,21600.0
2006-01-13 11:00:00,24.38,24.38,24.35,24.36,41000.0,15.448,15.448,15.429,15.4354,41000.0
2006-01-13 11:05:00,24.36,24.4,24.36,24.39,17200.0,15.4354,15.4607,15.4354,15.4544,17200.0
2006-01-13 11:10:00,24.39,24.41,24.38,24.41,21200.0,15.4544,15.467,15.448,15.467,21200.0
2006-01-13 11:15:00,24.41,24.44,24.39,24.39,33600.0,15.467,15.4861,15.4544,15.4544,33600.0
2006-01-13 11:20:00,24.39,24.39,24.38,24.38,8200.0,15.4544,15.4544,15.448,15.448,8200.0
2006-01-13 11:25:00,24.38,24.4,24.38,24.4,31400.0,15.448,15.4607,15.448,15.4607,31400.0
2006-01-13 11:30:00,24.4,24.43,24.4,24.43,34000.0,15.4607,15.4797,15.4607,15.4797,34000.0
2006-01-13 11:35:00,24.43,24.44,24.41,24.43,64600.0,15.4797,15.4861,15.467,15.4797,64600.0
2006-01-13 11:40:00,24.43,24.43,24.41,24.43,30800.0,15.4797,15.4797,15.467,15.4797,30800.0
2006-01-13 11:45:00,24.43,24.43,24.42,24.43,27600.0,15.4797,15.4797,15.4734,15.4797,27600.0
2006-01-13 11:50:00,24.43,24.43,24.42,24.42,18200.0,15.4797,15.4797,15.4734,15.4734,18200.0
2006-01-13 11:55:00,24.42,24.43,24.41,24.41,14400.0,15.4734,15.4797,15.467,15.467,14400.0
2006-01-13 12:00:00,24.41,24.43,24.41,24.42,12800.0,15.467,15.4797,15.467,15.4734,12800.0
2006-01-13 12:05:00,24.42,24.43,24.42,24.43,20000.0,15.4734,15.4797,15.4734,15.4797,20000.0
2006-01-13 12:10:00,24.43,24.45,24.43,24.44,14800.0,15.4797,15.4924,15.4797,15.4861,14800.0
2006-01-13 12:15:00,24.43,24.45,24.43,24.43,27800.0,15.4797,15.4924,15.4797,15.4797,27800.0
2006-01-13 12:20:00,24.43,24.43,24.41,24.42,26800.0,15.4797,15.4797,15.467,15.4734,26800.0
2006-01-13 12:25:00,24.42,24.42,24.41,24.41,9600.0,15.4734,15.4734,15.467,15.467,9600.0
2006-01-13 12:30:00,24.4,24.4,24.39,24.39,18400.0,15.4607,15.4607,15.4544,15.4544,18400.0
2006-01-13 12:35:00,24.39,24.4,24.39,24.4,19000.0,15.4544,15.4607,15.4544,15.4607,19000.0
2006-01-13 12:40:00,24.4,24.4,24.36,24.36,23000.0,15.4607,15.4607,15.4354,15.4354,23000.0
2006-01-13 12:45:00,24.36,24.36,24.34,24.34,16600.0,15.4354,15.4354,15.4227,15.4227,16600.0
2006-01-13 12:50:00,24.33,24.37,24.33,24.37,17400.0,15.4164,15.4417,15.4164,15.4417,17400.0
2006-01-13 12:55:00,24.36,24.4,24.36,24.39,19200.0,15.4354,15.4607,15.4354,15.4544,19200.0
2006-01-13 13:00:00,24.39,24.4,24.38,24.38,25200.0,15.4544,15.4607,15.448,15.448,25200.0
2006-01-13 13:05:00,24.39,24.39,24.38,24.39,12200.0,15.4544,15.4544,15.448,15.4544,12200.0
2006-01-13 13:10:00,24.39,24.4,24.37,24.39,26800.0,15.4544,15.4607,15.4417,15.4544,26800.0
2006-01-13 13:15:00,24.4,24.41,24.38,24.39,21600.0,15.4607,15.467,15.448,15.4544,21600.0
2006-01-13 13:20:00,24.39,24.39,24.38,24.39,12800.0,15.4544,15.4544,15.448,15.4544,12800.0
2006-01-13 13:25:00,24.39,24.4,24.38,24.38,16400.0,15.4544,15.4607,15.448,15.448,16400.0
2006-01-13 13:30:00,24.37,24.38,24.36,24.37,14400.0,15.4417,15.448,15.4354,15.4417,14400.0
2006-01-13 13:35:00,24.36,24.36,24.34,24.34,9600.0,15.4354,15.4354,15.4227,15.4227,9600.0
2006-01-13 13:40:00,24.35,24.36,24.35,24.36,28200.0,15.429,15.4354,15.429,15.4354,28200.0
2006-01-13 13:45:00,24.36,24.36,24.36,24.36,7400.0,15.4354,15.4354,15.4354,15.4354,7400.0
2006-01-13 13:50:00,24.36,24.38,24.36,24.37,7200.0,15.4354,15.448,15.4354,15.4417,7200.0
2006-01-13 13:55:00,24.38,24.38,24.36,24.36,28800.0,15.448,15.448,15.4354,15.4354,28800.0
2006-01-13 14:00:00,24.36,24.37,24.36,24.37,31800.0,15.4354,15.4417,15.4354,15.4417,31800.0
2006-01-13 14:05:00,24.37,24.37,24.35,24.36,25200.0,15.4417,15.4417,15.429,15.4354,25200.0
2006-01-13 14:10:00,24.37,24.38,24.35,24.35,18400.0,15.4417,15.448,15.429,15.429,18400.0
2006-01-13 14:15:00,24.35,24.37,24.35,24.37,16400.0,15.429,15.4417,15.429,15.4417,16400.0
2006-01-13 14:20:00,24.37,24.38,24.36,24.38,24200.0,15.4417,15.448,15.4354,15.448,24200.0
2006-01-13 14:25:00,24.38,24.38,24.36,24.36,13400.0,15.448,15.448,15.4354,15.4354,13400.0
2006-01-13 14:30:00,24.36,24.37,24.35,24.35,15000.0,15.4354,15.4417,15.429,15.429,15000.0
2006-01-13 14:35:00,24.35,24.36,24.35,24.35,19800.0,15.429,15.4354,15.429,15.429,19800.0
2006-01-13 14:40:00,24.35,24.38,24.35,24.37,22600.0,15.429,15.448,15.429,15.4417,22600.0
2006-01-13 14:45:00,24.37,24.38,24.37,24.37,15200.0,15.4417,15.448,15.4417,15.4417,15200.0
2006-01-13 14:50:00,24.37,24.39,24.37,24.39,42200.0,15.4417,15.4544,15.4417,15.4544,42200.0
2006-01-13 14:55:00,24.37,24.37,24.35,24.35,26800.0,15.4417,15.4417,15.429,15.429,26800.0
2006-01-13 15:00:00,24.35,24.36,24.35,24.35,20200.0,15.429,15.4354,15.429,15.429,20200.0
2006-01-13 15:05:00,24.35,24.36,24.35,24.36,24800.0,15.429,15.4354,15.429,15.4354,24800.0
2006-01-13 15:10:00,24.36,24.36,24.34,24.34,24600.0,15.4354,15.4354,15.4227,15.4227,24600.0
2006-01-13 15:15:00,24.34,24.34,24.33,24.34,27200.0,15.4227,15.4227,15.4164,15.4227,27200.0
2006-01-13 15:20:00,24.34,24.36,24.33,24.34,20800.0,15.4227,15.4354,15.4164,15.4227,20800.0
2006-01-13 15:25:00,24.33,24.37,24.33,24.35,40400.0,15.4164,15.4417,15.4164,15.429,40400.0
2006-01-13 15:30:00,24.35,24.36,24.35,24.36,30400.0,15.429,15.4354,15.429,15.4354,30400.0
2006-01-13 15:35:00,24.36,24.36,24.35,24.35,42400.0,15.4354,15.4354,15.429,15.429,42400.0
2006-01-13 15:40:00,24.35,24.36,24.35,24.36,32200.0,15.429,15.4354,15.429,15.4354,32200.0
2006-01-13 15:45:00,24.36,24.36,24.33,24.35,44800.0,15.4354,15.4354,15.4164,15.429,44800.0
2006-01-13 15:50:00,24.35,24.36,24.34,24.35,51200.0,15.429,15.4354,15.4227,15.429,51200.0
2006-01-13 15:55:00,24.35,24.38,24.34,24.36,60000.0,15.429,15.448,15.4227,15.4354,60000.0
2006-01-17 09:35:00,24.16,24.2,24.16,24.19,161200.0,15.3086,15.334,15.3086,15.3276,161200.0
2006-01-17 09:40:00,24.19,24.2,24.12,24.17,28800.0,15.3276,15.334,15.2833,15.315,28800.0
2006-01-17 09:45:00,24.17,24.2,24.17,24.18,12200.0,15.315,15.334,15.315,15.3213,12200.0
2006-01-17 09:50:00,24.18,24.18,24.13,24.13,18400.0,15.3213,15.3213,15.2896,15.2896,18400.0
2006-01-17 09:55:00,24.12,24.13,24.11,24.12,26400.0,15.2833,15.2896,15.277,15.2833,26400.0
2006-01-17 10:00:00,24.13,24.13,24.1,24.11,36000.0,15.2896,15.2896,15.2706,15.277,36000.0
2006-01-17 10:05:00,24.11,24.13,24.11,24.11,36000.0,15.277,15.2896,15.277,15.277,36000.0
2006-01-17 10:10:00,24.11,24.13,24.11,24.12,9600.0,15.277,15.2896,15.277,15.2833,9600.0
2006-01-17 10:15:00,24.12,24.13,24.1,24.12,47800.0,15.2833,15.2896,15.2706,15.2833,47800.0
2006-01-17 10:20:00,24.12,24.15,24.11,24.15,16600.0,15.2833,15.3023,15.277,15.3023,16600.0
2006-01-17 10:25:00,24.15,24.17,24.14,24.15,22200.0,15.3023,15.315,15.296,15.3023,22200.0
2006-01-17 10:30:00,24.14,24.15,24.14,24.15,6400.0,15.296,15.3023,15.296,15.3023,6400.0
2006-01-17 10:35:00,24.15,24.15,24.11,24.12,15200.0,15.3023,15.3023,15.277,15.2833,15200.0
2006-01-17 10:40:00,24.12,24.14,24.11,24.13,14400.0,15.2833,15.296,15.277,15.2896,14400.0
2006-01-17 10:45:00,24.13,24.13,24.11,24.12,9600.0,15.2896,15.2896,15.277,15.2833,9600.0
2006-01-17 10:50:00,24.13,24.15,24.13,24.13,21200.0,15.2896,15.3023,15.2896,15.2896,21200.0
2006-01-17 10:55:00,24.13,24.17,24.13,24.17,43000.0,15.2896,15.315,15.2896,15.315,43000.0
2006-01-17 11:00:00,24.18,24.18,24.11,24.11,66800.0,15.3213,15.3213,15.277,15.277,66800.0
2006-01-17 11:05:00,24.13,24.14,24.12,24.14,24200.0,15.2896,15.296,15.2833,15.296,24200.0
2006-01-17 11:10:00,24.14,24.14,24.11,24.12,35000.0,15.296,15.296,15.277,15.2833,35000.0
2006-01-17 11:15:00,24.13,24.13,24.13,24.13,20400.0,15.2896,15.2896,15.2896,15.2896,20400.0
2006-01-17 11:20:00,24.13,24.13,24.11,24.11,23200.0,15.2896,15.2896,15.277,15.277,23200.0
2006-01-17 11:25:00,24.11,24.13,24.11,24.13,16800.0,15.277,15.2896,15.277,15.2896,16800.0
2006-01-17 11:30:00,24.11,24.12,24.1,24.1,10000.0,15.277,15.2833,15.2706,15.2706,10000.0
2006-01-17 11:35:00,24.1,24.12,24.1,24.12,27000.0,15.2706,15.2833,15.2706,15.2833,27000.0
2006-01-17 11:40:00,24.12,24.12,24.11,24.11,5000.0,15.2833,15.2833,15.277,15.277,5000.0
2006-01-17 11:45:00,24.11,24.12,24.1,24.11,18800.0,15.277,15.2833,15.2706,15.277,18800.0
2006-01-17 11:50:00,24.11,24.11,24.08,24.08,7600.0,15.277,15.277,15.2579,15.2579,7600.0
2006-01-17 11:55:00,24.08,24.09,24.07,24.08,19000.0,15.2579,15.2643,15.2516,15.2579,19000.0
2006-01-17 12:00:00,24.09,24.09,24.08,24.08,12400.0,15.2643,15.2643,15.2579,15.2579,12400.0
2006-01-17 12:05:00,24.07,24.11,24.07,24.11,19600.0,15.2516,15.277,15.2516,15.277,19600.0
2006-01-17 12:10:00,24.11,24.11,24.11,24.11,4400.0,15.277,15.277,15.277,15.277,4400.0
2006-01-17 12:15:00,24.11,24.11,24.11,24.11,10600.0,15.277,15.277,15.277,15.277,10600.0
2006-01-17 12:20:00,24.11,24.11,24.05,24.07,21200.0,15.277,15.277,15.2389,15.2516,21200.0
2006-01-17 12:25:00,24.06,24.07,24.06,24.06,13800.0,15.2453,15.2516,15.2453,15.2453,13800.0
2006-01-17 12:30:00,24.06,24.08,24.04,24.07,11200.0,15.2453,15.2579,15.2326,15.2516,11200.0
2006-01-17 12:35:00,24.07,24.07,24.06,24.07,13600.0,15.2516,15.2516,15.2453,15.2516,13600.0
2006-01-17 12:40:00,24.08,24.09,24.08,24.09,10200.0,15.2579,15.2643,15.2579,15.2643,10200.0
2006-01-17 12:45:00,24.09,24.09,24.08,24.09,11600.0,15.2643,15.2643,15.2579,15.2643,11600.0
2006-01-17 12:50:00,24.08,24.11,24.08,24.1,14200.0,15.2579,15.277,15.2579,15.2706,14200.0
2006-01-17 12:55:00,24.1,24.1,24.09,24.09,8200.0,15.2706,15.2706,15.2643,15.2643,8200.0
2006-01-17 13:00:00,24.09,24.09,24.07,24.07,10200.0,15.2643,15.2643,15.2516,15.2516,10200.0
2006-01-17 13:05:00,24.07,24.09,24.07,24.09,17600.0,15.2516,15.2643,15.2516,15.2643,17600.0
2006-01-17 13:10:00,24.09,24.1,24.08,24.09,12800.0,15.2643,15.2706,15.2579,15.2643,12800.0
2006-01-17 13:15:00,24.09,24.09,24.08,24.08,10000.0,15.2643,15.2643,15.2579,15.2579,10000.0
2006-01-17 13:20:00,24.08,24.09,24.08,24.08,7200.0,15.2579,15.2643,15.2579,15.2579,7200.0
2006-01-17 13:25:00,24.08,24.1,24.08,24.1,12000.0,15.2579,15.2706,15.2579,15.2706,12000.0
2006-01-17 13:30:00,24.09,24.1,24.09,24.09,6000.0,15.2643,15.2706,15.2643,15.2643,6000.0
2006-01-17 13:35:00,24.09,24.11,24.09,24.11,20000.0,15.2643,15.277,15.2643,15.277,20000.0
2006-01-17 13:40:00,24.11,24.12,24.11,24.12,4400.0,15.277,15.2833,15.277,15.2833,4400.0
2006-01-17 13:45:00,24.12,24.13,24.1,24.11,18600.0,15.2833,15.2896,15.2706,15.277,18600.0
2006-01-17 13:50:00,24.11,24.14,24.11,24.13,16400.0,15.277,15.296,15.277,15.2896,16400.0
2006-01-17 13:55:00,24.14,24.2,24.13,24.2,43200.0,15.296,15.334,15.2896,15.334,43200.0
2006-01-17 14:00:00,24.19,24.23,24.19,24.2,26400.0,15.3276,15.353,15.3276,15.334,26400.0
2006-01-17 14:05:00,24.2,24.23,24.2,24.23,28800.0,15.334,15.353,15.334,15.353,28800.0
2006-01-17 14:10:00,24.23,24.23,24.22,24.23,41200.0,15.353,15.353,15.3467,15.353,41200.0
2006-01-17 14:15:00,24.22,24.22,24.2,24.2,76000.0,15.3467,15.3467,15.334,15.334,76000.0
2006-01-17 14:20:00,24.2,24.2,24.18,24.19,26400.0,15.334,15.334,15.3213,15.3276,26400.0
2006-01-17 14:25:00,24.18,24.2,24.14,24.15,18600.0,15.3213,15.334,15.296,15.3023,18600.0
2006-01-17 14:30:00,24.14,24.16,24.14,24.15,39200.0,15.296,15.3086,15.296,15.3023,39200.0
2006-01-17 14:35:00,24.15,24.15,24.13,24.14,34400.0,15.3023,15.3023,15.2896,15.296,34400.0
2006-01-17 14:40:00,24.14,24.15,24.11,24.11,33800.0,15.296,15.3023,15.277,15.277,33800.0
2006-01-17 14:45:00,24.11,24.12,24.11,24.12,34200.0,15.277,15.2833,15.277,15.2833,34200.0
2006-01-17 14:50:00,24.13,24.13,24.11,24.13,45200.0,15.2896,15.2896,15.277,15.2896,45200.0
2006-01-17 14:55:00,24.13,24.15,24.13,24.14,56000.0,15.2896,15.3023,15.2896,15.296,56000.0
2006-01-17 15:00:00,24.15,24.16,24.13,24.14,61800.0,15.3023,15.3086,15.2896,15.296,61800.0
2006-01-17 15:05:00,24.14,24.15,24.12,24.15,49200.0,15.296,15.3023,15.2833,15.3023,49200.0
2006-01-17 15:10:00,24.15,24.15,24.11,24.12,55200.0,15.3023,15.3023,15.277,15.2833,55200.0
2006-01-17 15:15:00,24.12,24.13,24.11,24.12,38600.0,15.2833,15.2896,15.277,15.2833,38600.0
2006-01-17 15:20:00,24.11,24.13,24.11,24.13,61400.0,15.277,15.2896,15.277,15.2896,61400.0
2006-01-17 15:25:00,24.13,24.13,24.11,24.12,34000.0,15.2896,15.2896,15.277,15.2833,34000.0
2006-01-17 15:30:00,24.11,24.14,24.11,24.13,46400.0,15.277,15.296,15.277,15.2896,46400.0
2006-01-17 15:35:00,24.13,24.14,24.12,24.14,26400.0,15.2896,15.296,15.2833,15.296,26400.0
2006-01-17 15:40:00,24.14,24.17,24.14,24.15,56000.0,15.296,15.315,15.296,15.3023,56000.0
2006-01-17 15:45:00,24.15,24.2,24.15,24.19,63000.0,15.3023,15.334,15.3023,15.3276,63000.0
2006-01-17 15:50:00,24.19,24.2,24.18,24.19,46000.0,15.3276,15.334,15.3213,15.3276,46000.0
2006-01-17 15:55:00,24.2,24.2,24.17,24.17,56000.0,15.334,15.334,15.315,15.315,56000.0
2006-01-18 09:30:00,24.17,24.17,24.08,24.08,123400.0,15.315,15.315,15.2579,15.2579,123400.0
2006-01-18 09:35:00,24.08,24.1,24.0,24.08,91400.0,15.2579,15.2706,15.2073,15.2579,91400.0
2006-01-18 09:40:00,24.06,24.18,24.06,24.18,58200.0,15.2453,15.3213,15.2453,15.3213,58200.0
2006-01-18 09:45:00,24.21,24.25,24.14,24.15,90800.0,15.3403,15.3657,15.296,15.3023,90800.0
2006-01-18 09:50:00,24.15,24.15,24.07,24.1,32600.0,15.3023,15.3023,15.2516,15.2706,32600.0
2006-01-18 09:55:00,24.1,24.1,24.05,24.1,54400.0,15.2706,15.2706,15.2389,15.2706,54400.0
2006-01-18 10:00:00,24.1,24.13,24.09,24.13,54600.0,15.2706,15.2896,15.2643,15.2896,54600.0
2006-01-18 10:05:00,24.12,24.13,24.08,24.1,60000.0,15.2833,15.2896,15.2579,15.2706,60000.0
2006-01-18 10:10:00,24.09,24.1,24.05,24.07,30200.0,15.2643,15.2706,15.2389,15.2516,30200.0
2006-01-18 10:15:00,24.08,24.09,24.06,24.09,21400.0,15.2579,15.2643,15.2453,15.2643,21400.0
2006-01-18 10:20:00,24.09,24.13,24.08,24.11,47200.0,15.2643,15.2896,15.2579,15.277,47200.0
2006-01-18 10:25:00,24.11,24.17,24.11,24.17,22200.0,15.277,15.315,15.277,15.315,22200.0
2006-01-18 10:30:00,24.17,24.17,24.15,24.15,27600.0,15.315,15.315,15.3023,15.3023,27600.0
2006-01-18 10:35:00,24.15,24.15,24.11,24.11,22400.0,15.3023,15.3023,15.277,15.277,22400.0
2006-01-18 10:40:00,24.11,24.11,24.09,24.1,8600.0,15.277,15.277,15.2643,15.2706,8600.0
2006-01-18 10:45:00,24.1,24.1,24.06,24.06,14000.0,15.2706,15.2706,15.2453,15.2453,14000.0
2006-01-18 10:50:00,24.07,24.1,24.06,24.09,10800.0,15.2516,15.2706,15.2453,15.2643,10800.0
2006-01-18 10:55:00,24.09,24.09,24.07,24.08,11200.0,15.2643,15.2643,15.2516,15.2579,11200.0
2006-01-18 11:00:00,24.08,24.11,24.08,24.11,22800.0,15.2579,15.277,15.2579,15.277,22800.0
2006-01-18 11:05:00,24.11,24.11,24.09,24.09,13200.0,15.277,15.277,15.2643,15.2643,13200.0
2006-01-18 11:10:00,24.09,24.09,24.06,24.06,7800.0,15.2643,15.2643,15.2453,15.2453,7800.0
2006-01-18 11:15:00,24.06,24.07,24.06,24.06,14000.0,15.2453,15.2516,15.2453,15.2453,14000.0
2006-01-18 11:20:00,24.06,24.07,24.04,24.04,127000.0,15.2453,15.2516,15.2326,15.2326,127000.0
2006-01-18 11:25:00,24.04,24.05,24.02,24.04,13000.0,15.2326,15.2389,15.2199,15.2326,13000.0
2006-01-18 11:30:00,24.04,24.04,23.96,23.96,72400.0,15.2326,15.2326,15.1819,15.1819,72400.0
2006-01-18 11:35:00,23.99,23.99,23.96,23.96,13200.0,15.2009,15.2009,15.1819,15.1819,13200.0
2006-01-18 11:40:00,23.96,23.97,23.94,23.97,18000.0,15.1819,15.1882,15.1692,15.1882,18000.0
2006-01-18 11:45:00,23.99,23.99,23.98,23.98,11600.0,15.2009,15.2009,15.1946,15.1946,11600.0
2006-01-18 11:50:00,23.98,23.98,23.94,23.95,29800.0,15.1946,15.1946,15.1692,15.1756,29800.0
2006-01-18 11:55:00,23.94,23.95,23.93,23.93,16600.0,15.1692,15.1756,15.1629,15.1629,16600.0
2006-01-18 12:00:00,23.93,23.95,23.93,23.95,24000.0,15.1629,15.1756,15.1629,15.1756,24000.0
2006-01-18 12:05:00,23.95,23.96,23.94,23.96,12600.0,15.1756,15.1819,15.1692,15.1819,12600.0
2006-01-18 12:10:00,23.96,23.96,23.94,23.95,11800.0,15.1819,15.1819,15.1692,15.1756,11800.0
2006-01-18 12:15:00,23.95,23.95,23.93,23.95,23000.0,15.1756,15.1756,15.1629,15.1756,23000.0
2006-01-18 12:20:00,23.95,23.97,23.95,23.95,14400.0,15.1756,15.1882,15.1756,15.1756,14400.0
2006-01-18 12:25:00,23.95,23.95,23.89,23.91,50400.0,15.1756,15.1756,15.1376,15.1502,50400.0
2006-01-18 12:30:00,23.91,23.91,23.88,23.9,31600.0,15.1502,15.1502,15.1312,15.1439,31600.0
2006-01-18 12:35:00,23.91,23.95,23.9,23.95,27400.0,15.1502,15.1756,15.1439,15.1756,27400.0
2006-01-18 12:40:00,23.95,23.97,23.95,23.97,28400.0,15.1756,15.1882,15.1756,15.1882,28400.0
2006-01-18 12:45:00,23.97,23.99,23.96,23.99,25400.0,15.1882,15.2009,15.1819,15.2009,25400.0
2006-01-18 12:50:00,23.99,23.99,23.98,23.98,16400.0,15.2009,15.2009,15.1946,15.1946,16400.0
2006-01-18 12:55:00,23.98,23.98,23.93,23.93,22000.0,15.1946,15.1946,15.1629,15.1629,22000.0
2006-01-18 13:00:00,23.93,23.97,23.93,23.96,14800.0,15.1629,15.1882,15.1629,15.1819,14800.0
2006-01-18 13:05:00,23.97,23.98,23.93,23.95,27200.0,15.1882,15.1946,15.1629,15.1756,27200.0
2006-01-18 13:10:00,23.95,23.95,23.93,23.95,18800.0,15.1756,15.1756,15.1629,15.1756,18800.0
2006-01-18 13:15:00,23.95,23.95,23.92,23.92,20800.0,15.1756,15.1756,15.1566,15.1566,20800.0
2006-01-18 13:20:00,23.92,23.92,23.9,23.9,25600.0,15.1566,15.1566,15.1439,15.1439,25600.0
2006-01-18 13:25:00,23.9,23.91,23.88,23.89,19200.0,15.1439,15.1502,15.1312,15.1376,19200.0
2006-01-18 13:30:00,23.89,23.9,23.88,23.89,19000.0,15.1376,15.1439,15.1312,15.1376,19000.0
2006-01-18 13:35:00,23.89,23.9,23.88,23.9,8200.0,15.1376,15.1439,15.1312,15.1439,8200.0
2006-01-18 13:40:00,23.9,23.91,23.9,23.9,5600.0,15.1439,15.1502,15.1439,15.1439,5600.0
2006-01-18 13:45:00,23.9,23.9,23.88,23.88,14200.0,15.1439,15.1439,15.1312,15.1312,14200.0
2006-01-18 13:50:00,23.88,23.9,23.88,23.9,13400.0,15.1312,15.1439,15.1312,15.1439,13400.0
2006-01-18 13:55:00,23.89,23.9,23.89,23.89,13400.0,15.1376,15.1439,15.1376,15.1376,13400.0
2006-01-18 14:00:00,23.89,23.92,23.88,23.92,37000.0,15.1376,15.1566,15.1312,15.1566,37000.0
2006-01-18 14:05:00,23.91,23.92,23.91,23.91,59200.0,15.1502,15.1566,15.1502,15.1502,59200.0
2006-01-18 14:10:00,23.91,23.92,23.9,23.92,37600.0,15.1502,15.1566,15.1439,15.1566,37600.0
2006-01-18 14:15:00,23.92,23.98,23.92,23.94,81200.0,15.1566,15.1946,15.1566,15.1692,81200.0
2006-01-18 14:20:00,23.94,23.94,23.93,23.93,22400.0,15.1692,15.1692,15.1629,15.1629,22400.0
2006-01-18 14:25:00,23.93,23.93,23.92,23.93,54600.0,15.1629,15.1629,15.1566,15.1629,54600.0
2006-01-18 14:30:00,23.92,23.98,23.92,23.98,23000.0,15.1566,15.1946,15.1566,15.1946,23000.0
2006-01-18 14:35:00,23.98,23.99,23.97,23.97,17400.0,15.1946,15.2009,15.1882,15.1882,17400.0
2006-01-18 14:40:00,23.97,23.97,23.95,23.95,29800.0,15.1882,15.1882,15.1756,15.1756,29800.0
2006-01-18 14:45:00,23.95,23.96,23.95,23.95,12600.0,15.1756,15.1819,15.1756,15.1756,12600.0
2006-01-18 14:50:00,23.95,23.96,23.93,23.93,44800.0,15.1756,15.1819,15.1629,15.1629,44800.0
2006-01-18 14:55:00,23.93,23.96,23.92,23.95,25600.0,15.1629,15.1819,15.1566,15.1756,25600.0
2006-01-18 15:00:00,23.96,23.97,23.96,23.97,17400.0,15.1819,15.1882,15.1819,15.1882,17400.0
2006-01-18 15:05:00,23.97,24.04,23.97,24.03,52400.0,15.1882,15.2326,15.1882,15.2263,52400.0
2006-01-18 15:10:00,24.02,24.04,24.0,24.03,31800.0,15.2199,15.2326,15.2073,15.2263,31800.0
2006-01-18 15:15:00,24.03,24.03,24.02,24.03,38800.0,15.2263,15.2263,15.2199,15.2263,38800.0
2006-01-18 15:20:00,24.03,24.06,24.02,24.06,30200.0,15.2263,15.2453,15.2199,15.2453,30200.0
2006-01-18 15:25:00,24.06,24.1,24.05,24.08,51200.0,15.2453,15.2706,15.2389,15.2579,51200.0
2006-01-18 15:30:00,24.08,24.1,24.08,24.08,22000.0,15.2579,15.2706,15.2579,15.2579,22000.0
2006-01-18 15:35:00,24.08,24.08,24.06,24.06,25600.0,15.2579,15.2579,15.2453,15.2453,25600.0
2006-01-18 15:40:00,24.06,24.08,24.06,24.08,23600.0,15.2453,15.2579,15.2453,15.2579,23600.0
2006-01-18 15:45:00,24.08,24.13,24.08,24.13,38600.0,15.2579,15.2896,15.2579,15.2896,38600.0
2006-01-18 15:50:00,24.13,24.13,24.1,24.1,37800.0,15.2896,15.2896,15.2706,15.2706,37800.0
2006-01-18 15:55:00,24.1,24.11,24.1,24.11,46400.0,15.2706,15.277,15.2706,15.277,46400.0
2006-01-19 09:30:00,24.17,24.19,24.1,24.12,90000.0,15.315,15.3276,15.2706,15.2833,90000.0
2006-01-19 09:35:00,24.11,24.14,24.02,24.07,56600.0,15.277,15.296,15.2199,15.2516,56600.0
2006-01-19 09:40:00,24.07,24.07,23.97,23.98,23200.0,15.2516,15.2516,15.1882,15.1946,23200.0
2006-01-19 09:45:00,23.97,24.05,23.93,24.02,37400.0,15.1882,15.2389,15.1629,15.2199,37400.0
2006-01-19 09:50:00,24.01,24.03,24.0,24.03,43200.0,15.2136,15.2263,15.2073,15.2263,43200.0
2006-01-19 09:55:00,24.03,24.03,24.0,24.0,25200.0,15.2263,15.2263,15.2073,15.2073,25200.0
2006-01-19 10:00:00,24.0,24.04,23.99,24.0,48800.0,15.2073,15.2326,15.2009,15.2073,48800.0
2006-01-19 10:05:00,24.0,24.02,23.99,24.01,23600.0,15.2073,15.2199,15.2009,15.2136,23600.0
2006-01-19 10:10:00,24.01,24.02,23.98,24.02,9400.0,15.2136,15.2199,15.1946,15.2199,9400.0
2006-01-19 10:15:00,24.03,24.06,24.03,24.03,17400.0,15.2263,15.2453,15.2263,15.2263,17400.0
2006-01-19 10:20:00,24.03,24.03,24.0,24.0,12200.0,15.2263,15.2263,15.2073,15.2073,12200.0
2006-01-19 10:25:00,24.0,24.04,23.98,24.03,18200.0,15.2073,15.2326,15.1946,15.2263,18200.0
2006-01-19 10:30:00,24.03,24.06,24.02,24.02,20200.0,15.2263,15.2453,15.2199,15.2199,20200.0
2006-01-19 10:35:00,24.02,24.03,24.0,24.0,27200.0,15.2199,15.2263,15.2073,15.2073,27200.0
2006-01-19 10:40:00,24.0,24.0,23.89,23.9,99200.0,15.2073,15.2073,15.1376,15.1439,99200.0
2006-01-19 10:45:00,23.9,23.96,23.9,23.94,57000.0,15.1439,15.1819,15.1439,15.1692,57000.0
2006-01-19 10:50:00,23.93,23.93,23.92,23.92,25000.0,15.1629,15.1629,15.1566,15.1566,25000.0
2006-01-19 10:55:00,23.91,23.91,23.89,23.91,40800.0,15.1502,15.1502,15.1376,15.1502,40800.0
2006-01-19 11:00:00,23.91,23.95,23.9,23.94,28000.0,15.1502,15.1756,15.1439,15.1692,28000.0
2006-01-19 11:05:00,23.95,23.99,23.95,23.98,29000.0,15.1756,15.2009,15.1756,15.1946,29000.0
2006-01-19 11:10:00,23.98,23.98,23.97,23.98,32400.0,15.1946,15.1946,15.1882,15.1946,32400.0
2006-01-19 11:15:00,23.98,23.98,23.94,23.94,40000.0,15.1946,15.1946,15.1692,15.1692,40000.0
2006-01-19 11:20:00,23.93,23.94,23.9,23.91,50400.0,15.1629,15.1692,15.1439,15.1502,50400.0
2006-01-19 11:25:00,23.9,23.9,23.86,23.88,54800.0,15.1439,15.1439,15.1185,15.1312,54800.0
2006-01-19 11:30:00,23.88,23.93,23.88,23.93,35200.0,15.1312,15.1629,15.1312,15.1629,35200.0
2006-01-19 11:35:00,23.93,23.94,23.93,23.94,10400.0,15.1629,15.1692,15.1629,15.1692,10400.0
2006-01-19 11:40:00,23.94,23.94,23.93,23.94,14600.0,15.1692,15.1692,15.1629,15.1692,14600.0
2006-01-19 11:45:00,23.93,23.95,23.93,23.95,18800.0,15.1629,15.1756,15.1629,15.1756,18800.0
2006-01-19 11:50:00,23.95,23.97,23.95,23.97,37400.0,15.1756,15.1882,15.1756,15.1882,37400.0
2006-01-19 11:55:00,23.97,23.97,23.95,23.95,19600.0,15.1882,15.1882,15.1756,15.1756,19600.0
2006-01-19 12:00:00,23.95,23.99,23.93,23.98,34600.0,15.1756,15.2009,15.1629,15.1946,34600.0
2006-01-19 12:05:00,23.98,23.99,23.94,23.94,16600.0,15.1946,15.2009,15.1692,15.1692,16600.0
2006-01-19 12:10:00,23.95,23.95,23.93,23.93,8600.0,15.1756,15.1756,15.1629,15.1629,8600.0
2006-01-19 12:15:00,23.93,23.95,23.93,23.95,15000.0,15.1629,15.1756,15.1629,15.1756,15000.0
2006-01-19 12:20:00,23.95,23.95,23.93,23.93,9600.0,15.1756,15.1756,15.1629,15.1629,9600.0
2006-01-19 12:25:00,23.93,23.95,23.92,23.95,13000.0,15.1629,15.1756,15.1566,15.1756,13000.0
2006-01-19 12:30:00,23.95,23.95,23.93,23.93,13200.0,15.1756,15.1756,15.1629,15.1629,13200.0
2006-01-19 12:35:00,23.93,23.93,23.92,23.93,8800.0,15.1629,15.1629,15.1566,15.1629,8800.0
2006-01-19 12:40:00,23.93,23.94,23.93,23.93,19800.0,15.1629,15.1692,15.1629,15.1629,19800.0
2006-01-19 12:45:00,23.93,23.93,23.92,23.92,7000.0,15.1629,15.1629,15.1566,15.1566,7000.0
2006-01-19 12:50:00,23.92,23.93,23.91,23.93,25000.0,15.1566,15.1629,15.1502,15.1629,25000.0
2006-01-19 12:55:00,23.93,23.93,23.9,23.91,13800.0,15.1629,15.1629,15.1439,15.1502,13800.0
2006-01-19 13:00:00,23.91,23.96,23.91,23.93,23400.0,15.1502,15.1819,15.1502,15.1629,23400.0
2006-01-19 13:05:00,23.93,23.96,23.93,23.96,41400.0,15.1629,15.1819,15.1629,15.1819,41400.0
2006-01-19 13:10:00,23.95,23.97,23.95,23.97,10600.0,15.1756,15.1882,15.1756,15.1882,10600.0
2006-01-19 13:15:00,23.97,23.98,23.96,23.97,6600.0,15.1882,15.1946,15.1819,15.1882,6600.0
2006-01-19 13:20:00,23.97,23.99,23.97,23.99,12400.0,15.1882,15.2009,15.1882,15.2009,12400.0
2006-01-19 13:25:00,23.98,23.98,23.97,23.98,14000.0,15.1946,15.1946,15.1882,15.1946,14000.0
2006-01-19 13:30:00,23.98,24.01,23.98,24.01,10200.0,15.1946,15.2136,15.1946,15.2136,10200.0
2006-01-19 13:35:00,24.02,24.02,24.0,24.01,11200.0,15.2199,15.2199,15.2073,15.2136,11200.0
2006-01-19 13:40:00,24.0,24.05,24.0,24.03,20000.0,15.2073,15.2389,15.2073,15.2263,20000.0
2006-01-19 13:45:00,24.04,24.04,24.03,24.04,7200.0,15.2326,15.2326,15.2263,15.2326,7200.0
2006-01-19 13:50:00,24.04,24.05,24.02,24.05,11800.0,15.2326,15.2389,15.2199,15.2389,11800.0
2006-01-19 13:55:00,24.04,24.05,24.03,24.04,9000.0,15.2326,15.2389,15.2263,15.2326,9000.0
2006-01-19 14:00:00,24.04,24.04,24.03,24.03,12200.0,15.2326,15.2326,15.2263,15.2263,12200.0
2006-01-19 14:05:00,24.03,24.03,24.0,24.03,16200.0,15.2263,15.2263,15.2073,15.2263,16200.0
2006-01-19 14:10:00,24.02,24.02,24.0,24.02,9200.0,15.2199,15.2199,15.2073,15.2199,9200.0
2006-01-19 14:15:00,24.02,24.02,24.0,24.0,6200.0,15.2199,15.2199,15.2073,15.2073,6200.0
2006-01-19 14:20:00,24.0,24.01,24.0,24.0,8200.0,15.2073,15.2136,15.2073,15.2073,8200.0
2006-01-19 14:25:00,23.99,23.99,23.98,23.99,8400.0,15.2009,15.2009,15.1946,15.2009,8400.0
2006-01-19 14:30:00,23.98,23.99,23.98,23.99,14400.0,15.1946,15.2009,15.1946,15.2009,14400.0
2006-01-19 14:35:00,23.99,23.99,23.97,23.98,14000.0,15.2009,15.2009,15.1882,15.1946,14000.0
2006-01-19 14:40:00,23.97,23.97,23.95,23.95,13600.0,15.1882,15.1882,15.1756,15.1756,13600.0
2006-01-19 14:45:00,23.94,23.94,23.93,23.93,10800.0,15.1692,15.1692,15.1629,15.1629,10800.0
2006-01-19 14:50:00,23.93,23.93,23.91,23.91,28600.0,15.1629,15.1629,15.1502,15.1502,28600.0
2006-01-19 14:55:00,23.91,23.98,23.91,23.95,25000.0,15.1502,15.1946,15.1502,15.1756,25000.0
2006-01-19 15:00:00,23.95,23.95,23.92,23.92,16800.0,15.1756,15.1756,15.1566,15.1566,16800.0
2006-01-19 15:05:00,23.92,23.92,23.89,23.91,23400.0,15.1566,15.1566,15.1376,15.1502,23400.0
2006-01-19 15:10:00,23.91,23.91,23.9,23.91,32200.0,15.1502,15.1502,15.1439,15.1502,32200.0
2006-01-19 15:15:00,23.92,23.94,23.92,23.93,20200.0,15.1566,15.1692,15.1566,15.1629,20200.0
2006-01-19 15:20:00,23.93,23.95,23.92,23.94,32400.0,15.1629,15.1756,15.1566,15.1692,32400.0
2006-01-19 15:25:00,23.93,23.94,23.92,23.94,42600.0,15.1629,15.1692,15.1566,15.1692,42600.0
2006-01-19 15:30:00,23.93,23.93,23.9,23.92,38400.0,15.1629,15.1629,15.1439,15.1566,38400.0
2006-01-19 15:35:00,23.91,23.93,23.91,23.93,30600.0,15.1502,15.1629,15.1502,15.1629,30600.0
2006-01-19 15:40:00,23.93,23.93,23.92,23.92,25600.0,15.1629,15.1629,15.1566,15.1566,25600.0
2006-01-19 15:45:00,23.93,23.93,23.91,23.92,21400.0,15.1629,15.1629,15.1502,15.1566,21400.0
2006-01-19 15:50:00,23.92,23.94,23.92,23.92,31000.0,15.1566,15.1692,15.1566,15.1566,31000.0
2006-01-19 15:55:00,23.92,23.93,23.92,23.92,57600.0,15.1566,15.1629,15.1566,15.1566,57600.0
2006-01-20 09:30:00,23.92,23.94,23.89,23.89,201000.0,15.1566,15.1692,15.1376,15.1376,201000.0
2006-01-20 09:35:00,23.91,23.91,23.86,23.88,15600.0,15.1502,15.1502,15.1185,15.1312,15600.0
2006-01-20 09:40:00,23.86,23.88,23.8,23.81,85200.0,15.1185,15.1312,15.0805,15.0869,85200.0
2006-01-20 09:45:00,23.81,23.81,23.77,23.8,19800.0,15.0869,15.0869,15.0615,15.0805,19800.0
2006-01-20 09:50:00,23.8,23.84,23.78,23.84,9800.0,15.0805,15.1059,15.0679,15.1059,9800.0
2006-01-20 09:55:00,23.84,23.84,23.82,23.82,14600.0,15.1059,15.1059,15.0932,15.0932,14600.0
2006-01-20 10:00:00,23.82,23.82,23.79,23.81,13600.0,15.0932,15.0932,15.0742,15.0869,13600.0
2006-01-20 10:05:00,23.81,23.83,23.81,23.81,18400.0,15.0869,15.0995,15.0869,15.0869,18400.0
2006-01-20 10:10:00,23.81,23.81,23.76,23.76,19600.0,15.0869,15.0869,15.0552,15.0552,19600.0
2006-01-20 10:15:00,23.76,23.81,23.76,23.81,21600.0,15.0552,15.0869,15.0552,15.0869,21600.0
2006-01-20 10:20:00,23.8,23.81,23.79,23.79,36800.0,15.0805,15.0869,15.0742,15.0742,36800.0
2006-01-20 10:25:00,23.79,23.8,23.76,23.77,48800.0,15.0742,15.0805,15.0552,15.0615,48800.0
2006-01-20 10:30:00,23.76,23.77,23.68,23.69,112600.0,15.0552,15.0615,15.0045,15.0108,112600.0
2006-01-20 10:35:00,23.69,23.7,23.68,23.7,36600.0,15.0108,15.0172,15.0045,15.0172,36600.0
2006-01-20 10:40:00,23.7,23.72,23.66,23.68,33200.0,15.0172,15.0298,14.9918,15.0045,33200.0
2006-01-20 10:45:00,23.68,23.68,23.66,23.67,25400.0,15.0045,15.0045,14.9918,14.9982,25400.0
2006-01-20 10:50:00,23.67,23.68,23.58,23.63,78600.0,14.9982,15.0045,14.9411,14.9728,78600.0
2006-01-20 10:55:00,23.63,23.64,23.6,23.6,61600.0,14.9728,14.9791,14.9538,14.9538,61600.0
2006-01-20 11:00:00,23.6,23.6,23.52,23.53,132000.0,14.9538,14.9538,14.9031,14.9094,132000.0
2006-01-20 11:05:00,23.52,23.75,23.5,23.52,156000.0,14.9031,15.0488,14.8904,14.9031,156000.0
2006-01-20 11:10:00,23.52,23.55,23.5,23.51,68600.0,14.9031,14.9221,14.8904,14.8968,68600.0
2006-01-20 11:15:00,23.5,23.5,23.46,23.48,101600.0,14.8904,14.8904,14.8651,14.8778,101600.0
2006-01-20 11:20:00,23.47,23.5,23.45,23.5,49400.0,14.8714,14.8904,14.8588,14.8904,49400.0
2006-01-20 11:25:00,23.5,23.55,23.5,23.55,136400.0,14.8904,14.9221,14.8904,14.9221,136400.0
2006-01-20 11:30:00,23.55,23.56,23.53,23.55,37000.0,14.9221,14.9285,14.9094,14.9221,37000.0
2006-01-20 11:35:00,23.57,23.59,23.56,23.59,17400.0,14.9348,14.9475,14.9285,14.9475,17400.0
2006-01-20 11:40:00,23.59,23.59,23.58,23.58,11200.0,14.9475,14.9475,14.9411,14.9411,11200.0
2006-01-20 11:45:00,23.58,23.6,23.54,23.54,48400.0,14.9411,14.9538,14.9158,14.9158,48400.0
2006-01-20 11:50:00,23.55,23.6,23.54,23.59,46400.0,14.9221,14.9538,14.9158,14.9475,46400.0
2006-01-20 11:55:00,23.59,23.59,23.56,23.56,24000.0,14.9475,14.9475,14.9285,14.9285,24000.0
2006-01-20 12:00:00,23.55,23.6,23.55,23.6,35600.0,14.9221,14.9538,14.9221,14.9538,35600.0
2006-01-20 12:05:00,23.6,23.62,23.6,23.62,40200.0,14.9538,14.9665,14.9538,14.9665,40200.0
2006-01-20 12:10:00,23.62,23.63,23.6,23.6,36000.0,14.9665,14.9728,14.9538,14.9538,36000.0
2006-01-20 12:15:00,23.61,23.61,23.6,23.61,237000.0,14.9601,14.9601,14.9538,14.9601,237000.0
2006-01-20 12:20:00,23.61,23.67,23.61,23.67,41800.0,14.9601,14.9982,14.9601,14.9982,41800.0
2006-01-20 12:25:00,23.67,23.7,23.67,23.68,19400.0,14.9982,15.0172,14.9982,15.0045,19400.0
2006-01-20 12:30:00,23.68,23.68,23.67,23.68,9000.0,15.0045,15.0045,14.9982,15.0045,9000.0
2006-01-20 12:35:00,23.68,23.68,23.67,23.68,10200.0,15.0045,15.0045,14.9982,15.0045,10200.0
2006-01-20 12:40:00,23.68,23.69,23.64,23.65,13200.0,15.0045,15.0108,14.9791,14.9855,13200.0
2006-01-20 12:45:00,23.65,23.66,23.58,23.66,24000.0,14.9855,14.9918,14.9411,14.9918,24000.0
2006-01-20 12:50:00,23.66,23.67,23.64,23.66,41000.0,14.9918,14.9982,14.9791,14.9918,41000.0
2006-01-20 12:55:00,23.65,23.66,23.65,23.65,139000.0,14.9855,14.9918,14.9855,14.9855,139000.0
2006-01-20 13:00:00,23.64,23.65,23.61,23.63,35000.0,14.9791,14.9855,14.9601,14.9728,35000.0
2006-01-20 13:05:00,23.62,23.63,23.61,23.61,71000.0,14.9665,14.9728,14.9601,14.9601,71000.0
2006-01-20 13:10:00,23.61,23.64,23.61,23.64,62000.0,14.9601,14.9791,14.9601,14.9791,62000.0
2006-01-20 13:15:00,23.63,23.65,23.63,23.65,339200.0,14.9728,14.9855,14.9728,14.9855,339200.0
2006-01-20 13:20:00,23.64,23.66,23.64,23.65,21600.0,14.9791,14.9918,14.9791,14.9855,21600.0
2006-01-20 13:25:00,23.66,23.68,23.64,23.68,433400.0,14.9918,15.0045,14.9791,15.0045,433400.0
2006-01-20 13:30:00,23.68,23.69,23.64,23.67,36600.0,15.0045,15.0108,14.9791,14.9982,36600.0
2006-01-20 13:35:00,23.68,23.69,23.66,23.68,34800.0,15.0045,15.0108,14.9918,15.0045,34800.0
2006-01-20 13:40:00,23.68,23.68,23.64,23.64,19600.0,15.0045,15.0045,14.9791,14.9791,19600.0
2006-01-20 13:45:00,23.65,23.65,23.6,23.62,233400.0,14.9855,14.9855,14.9538,14.9665,233400.0
2006-01-20 13:50:00,23.61,23.64,23.59,23.59,450400.0,14.9601,14.9791,14.9475,14.9475,450400.0
2006-01-20 13:55:00,23.59,23.6,23.55,23.55,77000.0,14.9475,14.9538,14.9221,14.9221,77000.0
2006-01-20 14:00:00,23.55,23.57,23.53,23.57,73200.0,14.9221,14.9348,14.9094,14.9348,73200.0
2006-01-20 14:05:00,23.58,23.6,23.58,23.58,24200.0,14.9411,14.9538,14.9411,14.9411,24200.0
2006-01-20 14:10:00,23.58,23.58,23.56,23.57,57200.0,14.9411,14.9411,14.9285,14.9348,57200.0
2006-01-20 14:15:00,23.57,23.59,23.57,23.58,60800.0,14.9348,14.9475,14.9348,14.9411,60800.0
2006-01-20 14:20:00,23.59,23.59,23.57,23.58,37800.0,14.9475,14.9475,14.9348,14.9411,37800.0
2006-01-20 14:25:00,23.57,23.61,23.57,23.61,60200.0,14.9348,14.9601,14.9348,14.9601,60200.0
2006-01-20 14:30:00,23.61,23.62,23.6,23.61,45000.0,14.9601,14.9665,14.9538,14.9601,45000.0
2006-01-20 14:35:00,23.61,23.63,23.6,23.63,32600.0,14.9601,14.9728,14.9538,14.9728,32600.0
2006-01-20 14:40:00,23.61,23.63,23.61,23.61,32800.0,14.9601,14.9728,14.9601,14.9601,32800.0
2006-01-20 14:45:00,23.62,23.63,23.61,23.63,15400.0,14.9665,14.9728,14.9601,14.9728,15400.0
2006-01-20 14:50:00,23.63,23.63,23.59,23.61,44000.0,14.9728,14.9728,14.9475,14.9601,44000.0
2006-01-20 14:55:00,23.61,23.61,23.59,23.59,33400.0,14.9601,14.9601,14.9475,14.9475,33400.0
2006-01-20 15:00:00,23.59,23.6,23.59,23.6,30600.0,14.9475,14.9538,14.9475,14.9538,30600.0
2006-01-20 15:05:00,23.6,23.64,23.6,23.62,42200.0,14.9538,14.9791,14.9538,14.9665,42200.0
2006-01-20 15:10:00,23.62,23.63,23.6,23.6,50800.0,14.9665,14.9728,14.9538,14.9538,50800.0
2006-01-20 15:15:00,23.59,23.61,23.59,23.61,57000.0,14.9475,14.9601,14.9475,14.9601,57000.0
2006-01-20 15:20:00,23.6,23.6,23.58,23.58,54400.0,14.9538,14.9538,14.9411,14.9411,54400.0
2006-01-20 15:25:00,23.58,23.59,23.57,23.59,45800.0,14.9411,14.9475,14.9348,14.9475,45800.0
2006-01-20 15:30:00,23.59,23.6,23.59,23.59,48800.0,14.9475,14.9538,14.9475,14.9475,48800.0
2006-01-20 15:35:00,23.59,23.59,23.58,23.59,41800.0,14.9475,14.9475,14.9411,14.9475,41800.0
2006-01-20 15:40:00,23.59,23.59,23.55,23.58,61400.0,14.9475,14.9475,14.9221,14.9411,61400.0
2006-01-20 15:45:00,23.58,23.58,23.53,23.54,56200.0,14.9411,14.9411,14.9094,14.9158,56200.0
2006-01-20 15:50:00,23.54,23.56,23.54,23.55,64000.0,14.9158,14.9285,14.9158,14.9221,64000.0
2006-01-20 15:55:00,23.56,23.59,23.55,23.58,265800.0,14.9285,14.9475,14.9221,14.9411,265800.0
2006-01-23 09:30:00,23.64,23.75,23.59,23.59,57000.0,14.9791,15.0488,14.9475,14.9475,57000.0
2006-01-23 09:35:00,23.64,23.72,23.6,23.71,35000.0,14.9791,15.0298,14.9538,15.0235,35000.0
2006-01-23 09:40:00,23.71,23.72,23.65,23.7,29800.0,15.0235,15.0298,14.9855,15.0172,29800.0
2006-01-23 09:45:00,23.71,23.71,23.65,23.71,21800.0,15.0235,15.0235,14.9855,15.0235,21800.0
2006-01-23 09:50:00,23.71,23.72,23.7,23.7,27400.0,15.0235,15.0298,15.0172,15.0172,27400.0
2006-01-23 09:55:00,23.68,23.7,23.64,23.67,10400.0,15.0045,15.0172,14.9791,14.9982,10400.0
2006-01-23 10:00:00,23.68,23.7,23.67,23.69,10400.0,15.0045,15.0172,14.9982,15.0108,10400.0
2006-01-23 10:05:00,23.7,23.71,23.69,23.7,53200.0,15.0172,15.0235,15.0108,15.0172,53200.0
2006-01-23 10:10:00,23.71,23.72,23.68,23.69,15800.0,15.0235,15.0298,15.0045,15.0108,15800.0
2006-01-23 10:15:00,23.7,23.71,23.68,23.7,19800.0,15.0172,15.0235,15.0045,15.0172,19800.0
2006-01-23 10:20:00,23.7,23.72,23.68,23.7,18800.0,15.0172,15.0298,15.0045,15.0172,18800.0
2006-01-23 10:25:00,23.7,23.71,23.7,23.7,17400.0,15.0172,15.0235,15.0172,15.0172,17400.0
2006-01-23 10:30:00,23.7,23.7,23.66,23.68,21000.0,15.0172,15.0172,14.9918,15.0045,21000.0
2006-01-23 10:35:00,23.68,23.69,23.68,23.68,18000.0,15.0045,15.0108,15.0045,15.0045,18000.0
2006-01-23 10:40:00,23.68,23.71,23.68,23.7,26000.0,15.0045,15.0235,15.0045,15.0172,26000.0
2006-01-23 10:45:00,23.71,23.71,23.68,23.68,15600.0,15.0235,15.0235,15.0045,15.0045,15600.0
2006-01-23 10:50:00,23.67,23.68,23.67,23.67,9400.0,14.9982,15.0045,14.9982,14.9982,9400.0
2006-01-23 10:55:00,23.67,23.67,23.64,23.65,15200.0,14.9982,14.9982,14.9791,14.9855,15200.0
2006-01-23 11:00:00,23.65,23.68,23.65,23.66,14600.0,14.9855,15.0045,14.9855,14.9918,14600.0
2006-01-23 11:05:00,23.67,23.68,23.66,23.68,6200.0,14.9982,15.0045,14.9918,15.0045,6200.0
2006-01-23 11:10:00,23.68,23.71,23.68,23.71,15800.0,15.0045,15.0235,15.0045,15.0235,15800.0
2006-01-23 11:15:00,23.71,23.72,23.71,23.71,23400.0,15.0235,15.0298,15.0235,15.0235,23400.0
2006-01-23 11:20:00,23.71,23.72,23.7,23.72,40000.0,15.0235,15.0298,15.0172,15.0298,40000.0
2006-01-23 11:25:00,23.72,23.72,23.71,23.71,33600.0,15.0298,15.0298,15.0235,15.0235,33600.0
2006-01-23 11:30:00,23.71,23.72,23.7,23.72,38800.0,15.0235,15.0298,15.0172,15.0298,38800.0
2006-01-23 11:35:00,23.72,23.72,23.7,23.71,17400.0,15.0298,15.0298,15.0172,15.0235,17400.0
2006-01-23 11:40:00,23.71,23.71,23.71,23.71,8200.0,15.0235,15.0235,15.0235,15.0235,8200.0
2006-01-23 11:45:00,23.71,23.72,23.71,23.72,13800.0,15.0235,15.0298,15.0235,15.0298,13800.0
2006-01-23 11:50:00,23.72,23.73,23.72,23.73,35200.0,15.0298,15.0362,15.0298,15.0362,35200.0
2006-01-23 11:55:00,23.73,23.73,23.72,23.73,10400.0,15.0362,15.0362,15.0298,15.0362,10400.0
2006-01-23 12:00:00,23.72,23.72,23.7,23.7,14400.0,15.0298,15.0298,15.0172,15.0172,14400.0
2006-01-23 12:05:00,23.7,23.7,23.65,23.66,14800.0,15.0172,15.0172,14.9855,14.9918,14800.0
2006-01-23 12:10:00,23.66,23.68,23.66,23.68,10000.0,14.9918,15.0045,14.9918,15.0045,10000.0
2006-01-23 12:15:00,23.68,23.68,23.65,23.66,23400.0,15.0045,15.0045,14.9855,14.9918,23400.0
2006-01-23 12:20:00,23.66,23.68,23.66,23.67,15200.0,14.9918,15.0045,14.9918,14.9982,15200.0
2006-01-23 12:25:00,23.67,23.67,23.66,23.67,9600.0,14.9982,14.9982,14.9918,14.9982,9600.0
2006-01-23 12:30:00,23.67,23.68,23.67,23.68,14800.0,14.9982,15.0045,14.9982,15.0045,14800.0
2006-01-23 12:35:00,23.68,23.68,23.67,23.67,10000.0,15.0045,15.0045,14.9982,14.9982,10000.0
2006-01-23 12:40:00,23.67,23.67,23.65,23.66,12400.0,14.9982,14.9982,14.9855,14.9918,12400.0
2006-01-23 12:45:00,23.66,23.66,23.65,23.65,17800.0,14.9918,14.9918,14.9855,14.9855,17800.0
2006-01-23 12:50:00,23.64,23.65,23.64,23.65,30200.0,14.9791,14.9855,14.9791,14.9855,30200.0
2006-01-23 12:55:00,23.65,23.65,23.63,23.63,12400.0,14.9855,14.9855,14.9728,14.9728,12400.0
2006-01-23 13:00:00,23.63,23.66,23.63,23.64,23600.0,14.9728,14.9918,14.9728,14.9791,23600.0
2006-01-23 13:05:00,23.64,23.65,23.63,23.64,18400.0,14.9791,14.9855,14.9728,14.9791,18400.0
2006-01-23 13:10:00,23.64,23.64,23.63,23.63,12000.0,14.9791,14.9791,14.9728,14.9728,12000.0
2006-01-23 13:15:00,23.64,23.64,23.63,23.64,17000.0,14.9791,14.9791,14.9728,14.9791,17000.0
2006-01-23 13:20:00,23.63,23.66,23.63,23.64,44800.0,14.9728,14.9918,14.9728,14.9791,44800.0
2006-01-23 13:25:00,23.64,23.67,23.64,23.66,25000.0,14.9791,14.9982,14.9791,14.9918,25000.0
2006-01-23 13:30:00,23.67,23.67,23.66,23.66,28400.0,14.9982,14.9982,14.9918,14.9918,28400.0
2006-01-23 13:35:00,23.66,23.67,23.66,23.66,26000.0,14.9918,14.9982,14.9918,14.9918,26000.0
2006-01-23 13:40:00,23.66,23.66,23.63,23.63,24000.0,14.9918,14.9918,14.9728,14.9728,24000.0
2006-01-23 13:45:00,23.64,23.67,23.64,23.66,22000.0,14.9791,14.9982,14.9791,14.9918,22000.0
2006-01-23 13:50:00,23.65,23.65,23.64,23.64,19200.0,14.9855,14.9855,14.9791,14.9791,19200.0
2006-01-23 13:55:00,23.64,23.64,23.61,23.63,18200.0,14.9791,14.9791,14.9601,14.9728,18200.0
2006-01-23 14:00:00,23.63,23.64,23.61,23.64,17800.0,14.9728,14.9791,14.9601,14.9791,17800.0
2006-01-23 14:05:00,23.63,23.65,23.63,23.65,14800.0,14.9728,14.9855,14.9728,14.9855,14800.0
2006-01-23 14:10:00,23.64,23.64,23.6,23.61,28600.0,14.9791,14.9791,14.9538,14.9601,28600.0
2006-01-23 14:15:00,23.61,23.63,23.59,23.63,16000.0,14.9601,14.9728,14.9475,14.9728,16000.0
2006-01-23 14:20:00,23.63,23.63,23.61,23.63,14800.0,14.9728,14.9728,14.9601,14.9728,14800.0
2006-01-23 14:25:00,23.63,23.63,23.61,23.61,11400.0,14.9728,14.9728,14.9601,14.9601,11400.0
2006-01-23 14:30:00,23.61,23.64,23.61,23.63,20800.0,14.9601,14.9791,14.9601,14.9728,20800.0
2006-01-23 14:35:00,23.63,23.63,23.58,23.59,20400.0,14.9728,14.9728,14.9411,14.9475,20400.0
2006-01-23 14:40:00,23.6,23.6,23.59,23.6,4200.0,14.9538,14.9538,14.9475,14.9538,4200.0
2006-01-23 14:45:00,23.6,23.6,23.59,23.6,17600.0,14.9538,14.9538,14.9475,14.9538,17600.0
2006-01-23 14:50:00,23.61,23.61,23.6,23.6,20800.0,14.9601,14.9601,14.9538,14.9538,20800.0
2006-01-23 14:55:00,23.6,23.63,23.6,23.61,44200.0,14.9538,14.9728,14.9538,14.9601,44200.0
2006-01-23 15:00:00,23.61,23.62,23.59,23.59,49600.0,14.9601,14.9665,14.9475,14.9475,49600.0
2006-01-23 15:05:00,23.6,23.6,23.58,23.58,28600.0,14.9538,14.9538,14.9411,14.9411,28600.0
2006-01-23 15:10:00,23.58,23.58,23.53,23.55,60800.0,14.9411,14.9411,14.9094,14.9221,60800.0
2006-01-23 15:15:00,23.55,23.56,23.53,23.54,34000.0,14.9221,14.9285,14.9094,14.9158,34000.0
2006-01-23 15:20:00,23.54,23.57,23.54,23.56,66600.0,14.9158,14.9348,14.9158,14.9285,66600.0
2006-01-23 15:25:00,23.56,23.56,23.54,23.55,41000.0,14.9285,14.9285,14.9158,14.9221,41000.0
2006-01-23 15:30:00,23.54,23.56,23.54,23.55,56000.0,14.9158,14.9285,14.9158,14.9221,56000.0
2006-01-23 15:35:00,23.55,23.56,23.54,23.55,59200.0,14.9221,14.9285,14.9158,14.9221,59200.0
2006-01-23 15:40:00,23.55,23.55,23.53,23.53,30200.0,14.9221,14.9221,14.9094,14.9094,30200.0
2006-01-23 15:45:00,23.55,23.59,23.53,23.59,260400.0,14.9221,14.9475,14.9094,14.9475,260400.0
2006-01-23 15:50:00,23.59,23.59,23.54,23.55,37000.0,14.9475,14.9475,14.9158,14.9221,37000.0
2006-01-23 15:55:00,23.55,23.59,23.55,23.56,122800.0,14.9221,14.9475,14.9221,14.9285,122800.0
2006-01-24 09:30:00,23.61,23.7,23.61,23.67,56400.0,14.9601,15.0172,14.9601,14.9982,56400.0
2006-01-24 09:35:00,23.66,23.75,23.65,23.66,48200.0,14.9918,15.0488,14.9855,14.9918,48200.0
2006-01-24 09:40:00,23.66,23.71,23.65,23.66,45200.0,14.9918,15.0235,14.9855,14.9918,45200.0
2006-01-24 09:45:00,23.68,23.71,23.68,23.71,32400.0,15.0045,15.0235,15.0045,15.0235,32400.0
2006-01-24 09:50:00,23.7,23.71,23.68,23.7,41400.0,15.0172,15.0235,15.0045,15.0172,41400.0
2006-01-24 09:55:00,23.68,23.7,23.67,23.7,36800.0,15.0045,15.0172,14.9982,15.0172,36800.0
2006-01-24 10:00:00,23.7,23.71,23.64,23.64,82000.0,15.0172,15.0235,14.9791,14.9791,82000.0
2006-01-24 10:05:00,23.64,23.66,23.62,23.65,40000.0,14.9791,14.9918,14.9665,14.9855,40000.0
2006-01-24 10:10:00,23.64,23.67,23.64,23.67,35600.0,14.9791,14.9982,14.9791,14.9982,35600.0
2006-01-24 10:15:00,23.66,23.66,23.64,23.64,31600.0,14.9918,14.9918,14.9791,14.9791,31600.0
2006-01-24 10:20:00,23.65,23.66,23.59,23.59,23800.0,14.9855,14.9918,14.9475,14.9475,23800.0
2006-01-24 10:25:00,23.59,23.59,23.53,23.56,29200.0,14.9475,14.9475,14.9094,14.9285,29200.0
2006-01-24 10:30:00,23.56,23.56,23.54,23.55,25000.0,14.9285,14.9285,14.9158,14.9221,25000.0
2006-01-24 10:35:00,23.55,23.6,23.55,23.59,40200.0,14.9221,14.9538,14.9221,14.9475,40200.0
2006-01-24 10:40:00,23.58,23.6,23.57,23.58,13600.0,14.9411,14.9538,14.9348,14.9411,13600.0
2006-01-24 10:45:00,23.59,23.6,23.57,23.59,22600.0,14.9475,14.9538,14.9348,14.9475,22600.0
2006-01-24 10:50:00,23.58,23.59,23.53,23.53,21400.0,14.9411,14.9475,14.9094,14.9094,21400.0
2006-01-24 10:55:00,23.52,23.53,23.5,23.53,38800.0,14.9031,14.9094,14.8904,14.9094,38800.0
2006-01-24 11:00:00,23.52,23.53,23.52,23.53,23200.0,14.9031,14.9094,14.9031,14.9094,23200.0
2006-01-24 11:05:00,23.52,23.53,23.5,23.52,50200.0,14.9031,14.9094,14.8904,14.9031,50200.0
2006-01-24 11:10:00,23.52,23.53,23.5,23.52,26600.0,14.9031,14.9094,14.8904,14.9031,26600.0
2006-01-24 11:15:00,23.52,23.53,23.5,23.53,37600.0,14.9031,14.9094,14.8904,14.9094,37600.0
2006-01-24 11:20:00,23.53,23.57,23.53,23.57,21800.0,14.9094,14.9348,14.9094,14.9348,21800.0
2006-01-24 11:25:00,23.57,23.57,23.54,23.54,23000.0,14.9348,14.9348,14.9158,14.9158,23000.0
2006-01-24 11:30:00,23.54,23.54,23.51,23.52,47200.0,14.9158,14.9158,14.8968,14.9031,47200.0
2006-01-24 11:35:00,23.52,23.52,23.5,23.51,46600.0,14.9031,14.9031,14.8904,14.8968,46600.0
2006-01-24 11:40:00,23.5,23.5,23.48,23.5,41400.0,14.8904,14.8904,14.8778,14.8904,41400.0
2006-01-24 11:45:00,23.5,23.53,23.49,23.52,34200.0,14.8904,14.9094,14.8841,14.9031,34200.0
2006-01-24 11:50:00,23.52,23.53,23.5,23.53,28200.0,14.9031,14.9094,14.8904,14.9094,28200.0
2006-01-24 11:55:00,23.53,23.53,23.5,23.5,16400.0,14.9094,14.9094,14.8904,14.8904,16400.0
2006-01-24 12:00:00,23.5,23.5,23.48,23.49,13400.0,14.8904,14.8904,14.8778,14.8841,13400.0
2006-01-24 12:05:00,23.5,23.5,23.49,23.5,17000.0,14.8904,14.8904,14.8841,14.8904,17000.0
2006-01-24 12:10:00,23.5,23.53,23.5,23.53,29200.0,14.8904,14.9094,14.8904,14.9094,29200.0
2006-01-24 12:15:00,23.53,23.53,23.5,23.5,33000.0,14.9094,14.9094,14.8904,14.8904,33000.0
2006-01-24 12:20:00,23.5,23.52,23.5,23.52,65800.0,14.8904,14.9031,14.8904,14.9031,65800.0
2006-01-24 12:25:00,23.51,23.52,23.5,23.5,15600.0,14.8968,14.9031,14.8904,14.8904,15600.0
2006-01-24 12:30:00,23.5,23.52,23.5,23.51,38200.0,14.8904,14.9031,14.8904,14.8968,38200.0
2006-01-24 12:35:00,23.5,23.52,23.5,23.51,18400.0,14.8904,14.9031,14.8904,14.8968,18400.0
2006-01-24 12:40:00,23.52,23.53,23.5,23.51,76200.0,14.9031,14.9094,14.8904,14.8968,76200.0
2006-01-24 12:45:00,23.51,23.52,23.5,23.51,46200.0,14.8968,14.9031,14.8904,14.8968,46200.0
2006-01-24 12:50:00,23.5,23.55,23.5,23.55,53000.0,14.8904,14.9221,14.8904,14.9221,53000.0
2006-01-24 12:55:00,23.55,23.55,23.53,23.54,26800.0,14.9221,14.9221,14.9094,14.9158,26800.0
2006-01-24 13:00:00,23.54,23.55,23.52,23.53,12000.0,14.9158,14.9221,14.9031,14.9094,12000.0
2006-01-24 13:05:00,23.53,23.53,23.48,23.48,27000.0,14.9094,14.9094,14.8778,14.8778,27000.0
2006-01-24 13:10:00,23.48,23.5,23.48,23.49,30200.0,14.8778,14.8904,14.8778,14.8841,30200.0
2006-01-24 13:15:00,23.49,23.5,23.49,23.5,17800.0,14.8841,14.8904,14.8841,14.8904,17800.0
2006-01-24 13:20:00,23.5,23.5,23.49,23.5,16000.0,14.8904,14.8904,14.8841,14.8904,16000.0
2006-01-24 13:25:00,23.5,23.51,23.48,23.49,26200.0,14.8904,14.8968,14.8778,14.8841,26200.0
2006-01-24 13:30:00,23.49,23.52,23.49,23.51,26600.0,14.8841,14.9031,14.8841,14.8968,26600.0
2006-01-24 13:35:00,23.5,23.51,23.49,23.5,48000.0,14.8904,14.8968,14.8841,14.8904,48000.0
2006-01-24 13:40:00,23.5,23.5,23.49,23.49,34200.0,14.8904,14.8904,14.8841,14.8841,34200.0
2006-01-24 13:45:00,23.49,23.5,23.49,23.5,20400.0,14.8841,14.8904,14.8841,14.8904,20400.0
2006-01-24 13:50:00,23.5,23.54,23.5,23.52,35200.0,14.8904,14.9158,14.8904,14.9031,35200.0
2006-01-24 13:55:00,23.52,23.58,23.52,23.57,50200.0,14.9031,14.9411,14.9031,14.9348,50200.0
2006-01-24 14:00:00,23.57,23.61,23.57,23.61,55400.0,14.9348,14.9601,14.9348,14.9601,55400.0
2006-01-24 14:05:00,23.61,23.63,23.6,23.63,37000.0,14.9601,14.9728,14.9538,14.9728,37000.0
2006-01-24 14:10:00,23.63,23.66,23.61,23.63,77400.0,14.9728,14.9918,14.9601,14.9728,77400.0
2006-01-24 14:15:00,23.63,23.63,23.61,23.61,27400.0,14.9728,14.9728,14.9601,14.9601,27400.0
2006-01-24 14:20:00,23.61,23.61,23.56,23.57,35000.0,14.9601,14.9601,14.9285,14.9348,35000.0
2006-01-24 14:25:00,23.57,23.57,23.56,23.56,27000.0,14.9348,14.9348,14.9285,14.9285,27000.0
2006-01-24 14:30:00,23.56,23.59,23.56,23.56,40000.0,14.9285,14.9475,14.9285,14.9285,40000.0
2006-01-24 14:35:00,23.56,23.57,23.55,23.55,28200.0,14.9285,14.9348,14.9221,14.9221,28200.0
2006-01-24 14:40:00,23.55,23.55,23.53,23.55,45400.0,14.9221,14.9221,14.9094,14.9221,45400.0
2006-01-24 14:45:00,23.55,23.56,23.53,23.54,46400.0,14.9221,14.9285,14.9094,14.9158,46400.0
2006-01-24 14:50:00,23.55,23.56,23.52,23.52,46000.0,14.9221,14.9285,14.9031,14.9031,46000.0
2006-01-24 14:55:00,23.52,23.52,23.5,23.5,27400.0,14.9031,14.9031,14.8904,14.8904,27400.0
2006-01-24 15:00:00,23.5,23.51,23.49,23.5,72600.0,14.8904,14.8968,14.8841,14.8904,72600.0
2006-01-24 15:05:00,23.5,23.54,23.5,23.52,64600.0,14.8904,14.9158,14.8904,14.9031,64600.0
2006-01-24 15:10:00,23.51,23.52,23.5,23.5,33000.0,14.8968,14.9031,14.8904,14.8904,33000.0
2006-01-24 15:15:00,23.51,23.53,23.5,23.53,24400.0,14.8968,14.9094,14.8904,14.9094,24400.0
2006-01-24 15:20:00,23.52,23.54,23.52,23.53,18600.0,14.9031,14.9158,14.9031,14.9094,18600.0
2006-01-24 15:25:00,23.52,23.53,23.5,23.5,36200.0,14.9031,14.9094,14.8904,14.8904,36200.0
2006-01-24 15:30:00,23.51,23.54,23.5,23.54,78800.0,14.8968,14.9158,14.8904,14.9158,78800.0
2006-01-24 15:35:00,23.54,23.54,23.52,23.53,46800.0,14.9158,14.9158,14.9031,14.9094,46800.0
2006-01-24 15:40:00,23.52,23.53,23.5,23.5,71000.0,14.9031,14.9094,14.8904,14.8904,71000.0
2006-01-24 15:45:00,23.5,23.51,23.49,23.5,63200.0,14.8904,14.8968,14.8841,14.8904,63200.0
2006-01-24 15:50:00,23.5,23.5,23.49,23.49,65800.0,14.8904,14.8904,14.8841,14.8841,65800.0
2006-01-24 15:55:00,23.49,23.5,23.48,23.48,83200.0,14.8841,14.8904,14.8778,14.8778,83200.0
2006-01-25 09:30:00,23.64,23.66,23.56,23.59,116600.0,14.9791,14.9918,14.9285,14.9475,116600.0
2006-01-25 09:35:00,23.59,23.61,23.52,23.52,35800.0,14.9475,14.9601,14.9031,14.9031,35800.0
2006-01-25 09:40:00,23.53,23.53,23.49,23.52,40600.0,14.9094,14.9094,14.8841,14.9031,40600.0
2006-01-25 09:45:00,23.52,23.59,23.48,23.59,23600.0,14.9031,14.9475,14.8778,14.9475,23600.0
2006-01-25 09:50:00,23.6,23.6,23.54,23.56,19200.0,14.9538,14.9538,14.9158,14.9285,19200.0
2006-01-25 09:55:00,23.55,23.6,23.54,23.59,21800.0,14.9221,14.9538,14.9158,14.9475,21800.0
2006-01-25 10:00:00,23.59,23.62,23.59,23.6,19800.0,14.9475,14.9665,14.9475,14.9538,19800.0
2006-01-25 10:05:00,23.61,23.61,23.58,23.59,25600.0,14.9601,14.9601,14.9411,14.9475,25600.0
2006-01-25 10:10:00,23.59,23.61,23.57,23.6,43600.0,14.9475,14.9601,14.9348,14.9538,43600.0
2006-01-25 10:15:00,23.59,23.63,23.59,23.63,11800.0,14.9475,14.9728,14.9475,14.9728,11800.0
2006-01-25 10:20:00,23.63,23.64,23.54,23.54,48600.0,14.9728,14.9791,14.9158,14.9158,48600.0
2006-01-25 10:25:00,23.54,23.6,23.54,23.6,26600.0,14.9158,14.9538,14.9158,14.9538,26600.0
2006-01-25 10:30:00,23.61,23.61,23.54,23.54,46000.0,14.9601,14.9601,14.9158,14.9158,46000.0
2006-01-25 10:35:00,23.54,23.56,23.53,23.56,30800.0,14.9158,14.9285,14.9094,14.9285,30800.0
2006-01-25 10:40:00,23.57,23.59,23.55,23.58,24200.0,14.9348,14.9475,14.9221,14.9411,24200.0
2006-01-25 10:45:00,23.57,23.63,23.57,23.63,20400.0,14.9348,14.9728,14.9348,14.9728,20400.0
2006-01-25 10:50:00,23.64,23.67,23.63,23.63,38400.0,14.9791,14.9982,14.9728,14.9728,38400.0
2006-01-25 10:55:00,23.63,23.64,23.6,23.63,23800.0,14.9728,14.9791,14.9538,14.9728,23800.0
2006-01-25 11:00:00,23.63,23.66,23.63,23.63,42800.0,14.9728,14.9918,14.9728,14.9728,42800.0
2006-01-25 11:05:00,23.63,23.67,23.63,23.65,17000.0,14.9728,14.9982,14.9728,14.9855,17000.0
2006-01-25 11:10:00,23.66,23.68,23.66,23.68,35800.0,14.9918,15.0045,14.9918,15.0045,35800.0
2006-01-25 11:15:00,23.68,23.7,23.67,23.68,16600.0,15.0045,15.0172,14.9982,15.0045,16600.0
2006-01-25 11:20:00,23.68,23.69,23.64,23.64,37800.0,15.0045,15.0108,14.9791,14.9791,37800.0
2006-01-25 11:25:00,23.65,23.68,23.65,23.68,53400.0,14.9855,15.0045,14.9855,15.0045,53400.0
2006-01-25 11:30:00,23.68,23.7,23.68,23.68,30400.0,15.0045,15.0172,15.0045,15.0045,30400.0
2006-01-25 11:35:00,23.68,23.71,23.67,23.7,35200.0,15.0045,15.0235,14.9982,15.0172,35200.0
2006-01-25 11:40:00,23.69,23.7,23.68,23.69,18600.0,15.0108,15.0172,15.0045,15.0108,18600.0
2006-01-25 11:45:00,23.69,23.7,23.68,23.69,31800.0,15.0108,15.0172,15.0045,15.0108,31800.0
2006-01-25 11:50:00,23.7,23.71,23.68,23.71,28400.0,15.0172,15.0235,15.0045,15.0235,28400.0
2006-01-25 11:55:00,23.71,23.73,23.68,23.7,28200.0,15.0235,15.0362,15.0045,15.0172,28200.0
2006-01-25 12:00:00,23.7,23.7,23.67,23.68,77600.0,15.0172,15.0172,14.9982,15.0045,77600.0
2006-01-25 12:05:00,23.68,23.71,23.68,23.7,26800.0,15.0045,15.0235,15.0045,15.0172,26800.0
2006-01-25 12:10:00,23.7,23.7,23.65,23.66,47200.0,15.0172,15.0172,14.9855,14.9918,47200.0
2006-01-25 12:15:00,23.64,23.7,23.63,23.68,27600.0,14.9791,15.0172,14.9728,15.0045,27600.0
2006-01-25 12:20:00,23.68,23.7,23.68,23.68,14600.0,15.0045,15.0172,15.0045,15.0045,14600.0
2006-01-25 12:25:00,23.68,23.68,23.62,23.65,39200.0,15.0045,15.0045,14.9665,14.9855,39200.0
2006-01-25 12:30:00,23.66,23.73,23.66,23.71,23400.0,14.9918,15.0362,14.9918,15.0235,23400.0
2006-01-25 12:35:00,23.72,23.72,23.67,23.69,17000.0,15.0298,15.0298,14.9982,15.0108,17000.0
2006-01-25 12:40:00,23.68,23.71,23.67,23.7,23400.0,15.0045,15.0235,14.9982,15.0172,23400.0
2006-01-25 12:45:00,23.71,23.73,23.71,23.72,17600.0,15.0235,15.0362,15.0235,15.0298,17600.0
2006-01-25 12:50:00,23.72,23.72,23.68,23.68,20800.0,15.0298,15.0298,15.0045,15.0045,20800.0
2006-01-25 12:55:00,23.68,23.72,23.68,23.7,30200.0,15.0045,15.0298,15.0045,15.0172,30200.0
2006-01-25 13:00:00,23.7,23.7,23.67,23.67,14000.0,15.0172,15.0172,14.9982,14.9982,14000.0
2006-01-25 13:05:00,23.68,23.72,23.68,23.7,36000.0,15.0045,15.0298,15.0045,15.0172,36000.0
2006-01-25 13:10:00,23.7,23.72,23.7,23.71,20400.0,15.0172,15.0298,15.0172,15.0235,20400.0
2006-01-25 13:15:00,23.71,23.71,23.68,23.7,19800.0,15.0235,15.0235,15.0045,15.0172,19800.0
2006-01-25 13:20:00,23.68,23.71,23.67,23.68,59600.0,15.0045,15.0235,14.9982,15.0045,59600.0
2006-01-25 13:25:00,23.7,23.72,23.69,23.7,53000.0,15.0172,15.0298,15.0108,15.0172,53000.0
2006-01-25 13:30:00,23.7,23.7,23.68,23.68,64400.0,15.0172,15.0172,15.0045,15.0045,64400.0
2006-01-25 13:35:00,23.68,23.72,23.68,23.71,89000.0,15.0045,15.0298,15.0045,15.0235,89000.0
2006-01-25 13:40:00,23.71,23.73,23.7,23.7,166600.0,15.0235,15.0362,15.0172,15.0172,166600.0
2006-01-25 13:45:00,23.71,23.73,23.67,23.67,40800.0,15.0235,15.0362,14.9982,14.9982,40800.0
2006-01-25 13:50:00,23.68,23.7,23.68,23.7,72000.0,15.0045,15.0172,15.0045,15.0172,72000.0
2006-01-25 13:55:00,23.71,23.73,23.7,23.73,71800.0,15.0235,15.0362,15.0172,15.0362,71800.0
2006-01-25 14:00:00,23.73,23.73,23.65,23.65,100800.0,15.0362,15.0362,14.9855,14.9855,100800.0
2006-01-25 14:05:00,23.66,23.7,23.66,23.68,92600.0,14.9918,15.0172,14.9918,15.0045,92600.0
2006-01-25 14:10:00,23.68,23.68,23.64,23.64,56600.0,15.0045,15.0045,14.9791,14.9791,56600.0
2006-01-25 14:15:00,23.64,23.68,23.64,23.67,294800.0,14.9791,15.0045,14.9791,14.9982,294800.0
2006-01-25 14:20:00,23.67,23.68,23.67,23.68,55600.0,14.9982,15.0045,14.9982,15.0045,55600.0
2006-01-25 14:25:00,23.68,23.68,23.65,23.66,61400.0,15.0045,15.0045,14.9855,14.9918,61400.0
2006-01-25 14:30:00,23.66,23.66,23.65,23.66,65000.0,14.9918,14.9918,14.9855,14.9918,65000.0
2006-01-25 14:35:00,23.66,23.68,23.64,23.66,35800.0,14.9918,15.0045,14.9791,14.9918,35800.0
2006-01-25 14:40:00,23.66,23.68,23.64,23.65,158600.0,14.9918,15.0045,14.9791,14.9855,158600.0
2006-01-25 14:45:00,23.64,23.65,23.6,23.6,31600.0,14.9791,14.9855,14.9538,14.9538,31600.0
2006-01-25 14:50:00,23.61,23.68,23.61,23.68,48800.0,14.9601,15.0045,14.9601,15.0045,48800.0
2006-01-25 14:55:00,23.67,23.67,23.63,23.64,44600.0,14.9982,14.9982,14.9728,14.9791,44600.0
2006-01-25 15:00:00,23.63,23.67,23.62,23.62,54000.0,14.9728,14.9982,14.9665,14.9665,54000.0
2006-01-25 15:05:00,23.62,23.66,23.6,23.64,44800.0,14.9665,14.9918,14.9538,14.9791,44800.0
2006-01-25 15:10:00,23.64,23.65,23.61,23.65,81400.0,14.9791,14.9855,14.9601,14.9855,81400.0
2006-01-25 15:15:00,23.64,23.64,23.61,23.63,60600.0,14.9791,14.9791,14.9601,14.9728,60600.0
2006-01-25 15:20:00,23.63,23.64,23.6,23.6,50800.0,14.9728,14.9791,14.9538,14.9538,50800.0
2006-01-25 15:25:00,23.6,23.65,23.6,23.65,49800.0,14.9538,14.9855,14.9538,14.9855,49800.0
2006-01-25 15:30:00,23.65,23.65,23.6,23.64,90800.0,14.9855,14.9855,14.9538,14.9791,90800.0
2006-01-25 15:35:00,23.64,23.66,23.63,23.66,63000.0,14.9791,14.9918,14.9728,14.9918,63000.0
2006-01-25 15:40:00,23.65,23.67,23.65,23.66,67000.0,14.9855,14.9982,14.9855,14.9918,67000.0
2006-01-25 15:45:00,23.66,23.68,23.66,23.67,98200.0,14.9918,15.0045,14.9918,14.9982,98200.0
2006-01-25 15:50:00,23.67,23.71,23.65,23.68,134200.0,14.9982,15.0235,14.9855,15.0045,134200.0
2006-01-25 15:55:00,23.68,23.68,23.66,23.67,116800.0,15.0045,15.0045,14.9918,14.9982,116800.0
2006-01-26 09:30:00,23.68,23.7,23.53,23.61,222600.0,15.0045,15.0172,14.9094,14.9601,222600.0
2006-01-26 09:35:00,23.62,23.65,23.6,23.63,111000.0,14.9665,14.9855,14.9538,14.9728,111000.0
2006-01-26 09:40:00,23.63,23.64,23.58,23.58,147000.0,14.9728,14.9791,14.9411,14.9411,147000.0
2006-01-26 09:45:00,23.59,23.59,23.54,23.59,215000.0,14.9475,14.9475,14.9158,14.9475,215000.0
2006-01-26 09:50:00,23.59,23.61,23.57,23.61,126600.0,14.9475,14.9601,14.9348,14.9601,126600.0
2006-01-26 09:55:00,23.61,23.66,23.61,23.66,116800.0,14.9601,14.9918,14.9601,14.9918,116800.0
2006-01-26 10:00:00,23.66,23.68,23.63,23.68,162200.0,14.9918,15.0045,14.9728,15.0045,162200.0
2006-01-26 10:05:00,23.67,23.68,23.67,23.68,74800.0,14.9982,15.0045,14.9982,15.0045,74800.0
2006-01-26 10:10:00,23.68,23.68,23.65,23.65,28200.0,15.0045,15.0045,14.9855,14.9855,28200.0
2006-01-26 10:15:00,23.66,23.66,23.63,23.65,37200.0,14.9918,14.9918,14.9728,14.9855,37200.0
2006-01-26 10:20:00,23.65,23.68,23.65,23.65,54200.0,14.9855,15.0045,14.9855,14.9855,54200.0
2006-01-26 10:25:00,23.66,23.66,23.6,23.6,31800.0,14.9918,14.9918,14.9538,14.9538,31800.0
2006-01-26 10:30:00,23.6,23.6,23.55,23.56,61600.0,14.9538,14.9538,14.9221,14.9285,61600.0
2006-01-26 10:35:00,23.56,23.57,23.54,23.57,47200.0,14.9285,14.9348,14.9158,14.9348,47200.0
2006-01-26 10:40:00,23.57,23.59,23.55,23.59,60400.0,14.9348,14.9475,14.9221,14.9475,60400.0
2006-01-26 10:45:00,23.59,23.6,23.57,23.6,59800.0,14.9475,14.9538,14.9348,14.9538,59800.0
2006-01-26 10:50:00,23.6,23.6,23.5,23.6,204200.0,14.9538,14.9538,14.8904,14.9538,204200.0
2006-01-26 10:55:00,23.6,23.64,23.6,23.64,82400.0,14.9538,14.9791,14.9538,14.9791,82400.0
2006-01-26 11:00:00,23.64,23.64,23.61,23.62,32600.0,14.9791,14.9791,14.9601,14.9665,32600.0
2006-01-26 11:05:00,23.63,23.63,23.58,23.59,26000.0,14.9728,14.9728,14.9411,14.9475,26000.0
2006-01-26 11:10:00,23.6,23.62,23.57,23.62,293800.0,14.9538,14.9665,14.9348,14.9665,293800.0
2006-01-26 11:15:00,23.61,23.63,23.61,23.63,20000.0,14.9601,14.9728,14.9601,14.9728,20000.0
2006-01-26 11:20:00,23.62,23.63,23.57,23.59,49000.0,14.9665,14.9728,14.9348,14.9475,49000.0
2006-01-26 11:25:00,23.59,23.63,23.59,23.62,33600.0,14.9475,14.9728,14.9475,14.9665,33600.0
2006-01-26 11:30:00,23.62,23.68,23.61,23.67,47600.0,14.9665,15.0045,14.9601,14.9982,47600.0
2006-01-26 11:35:00,23.67,23.68,23.64,23.68,38800.0,14.9982,15.0045,14.9791,15.0045,38800.0
2006-01-26 11:40:00,23.68,23.72,23.68,23.71,41600.0,15.0045,15.0298,15.0045,15.0235,41600.0
2006-01-26 11:45:00,23.72,23.73,23.71,23.71,30400.0,15.0298,15.0362,15.0235,15.0235,30400.0
2006-01-26 11:50:00,23.72,23.72,23.69,23.7,45600.0,15.0298,15.0298,15.0108,15.0172,45600.0
2006-01-26 11:55:00,23.69,23.73,23.69,23.73,49200.0,15.0108,15.0362,15.0108,15.0362,49200.0
2006-01-26 12:00:00,23.75,23.77,23.73,23.76,43400.0,15.0488,15.0615,15.0362,15.0552,43400.0
2006-01-26 12:05:00,23.77,23.79,23.76,23.78,23800.0,15.0615,15.0742,15.0552,15.0679,23800.0
2006-01-26 12:10:00,23.78,23.78,23.77,23.78,16000.0,15.0679,15.0679,15.0615,15.0679,16000.0
2006-01-26 12:15:00,23.78,23.78,23.77,23.77,19000.0,15.0679,15.0679,15.0615,15.0615,19000.0
2006-01-26 12:20:00,23.77,23.79,23.77,23.78,17600.0,15.0615,15.0742,15.0615,15.0679,17600.0
2006-01-26 12:25:00,23.79,23.8,23.77,23.77,15000.0,15.0742,15.0805,15.0615,15.0615,15000.0
2006-01-26 12:30:00,23.77,23.78,23.76,23.78,16000.0,15.0615,15.0679,15.0552,15.0679,16000.0
2006-01-26 12:35:00,23.77,23.77,23.74,23.75,8400.0,15.0615,15.0615,15.0425,15.0488,8400.0
2006-01-26 12:40:00,23.75,23.77,23.75,23.75,8800.0,15.0488,15.0615,15.0488,15.0488,8800.0
2006-01-26 12:45:00,23.76,23.77,23.75,23.75,13000.0,15.0552,15.0615,15.0488,15.0488,13000.0
2006-01-26 12:50:00,23.75,23.76,23.73,23.75,10000.0,15.0488,15.0552,15.0362,15.0488,10000.0
2006-01-26 12:55:00,23.74,23.75,23.74,23.75,13200.0,15.0425,15.0488,15.0425,15.0488,13200.0
2006-01-26 13:00:00,23.75,23.77,23.75,23.77,116000.0,15.0488,15.0615,15.0488,15.0615,116000.0
2006-01-26 13:05:00,23.78,23.79,23.76,23.77,526800.0,15.0679,15.0742,15.0552,15.0615,526800.0
2006-01-26 13:10:00,23.77,23.8,23.76,23.79,17200.0,15.0615,15.0805,15.0552,15.0742,17200.0
2006-01-26 13:15:00,23.79,23.8,23.79,23.8,12600.0,15.0742,15.0805,15.0742,15.0805,12600.0
2006-01-26 13:20:00,23.8,23.81,23.78,23.78,11000.0,15.0805,15.0869,15.0679,15.0679,11000.0
2006-01-26 13:25:00,23.78,23.78,23.75,23.75,8600.0,15.0679,15.0679,15.0488,15.0488,8600.0
2006-01-26 13:30:00,23.76,23.77,23.75,23.77,21200.0,15.0552,15.0615,15.0488,15.0615,21200.0
2006-01-26 13:35:00,23.76,23.76,23.75,23.75,32600.0,15.0552,15.0552,15.0488,15.0488,32600.0
2006-01-26 13:40:00,23.75,23.75,23.72,23.73,33000.0,15.0488,15.0488,15.0298,15.0362,33000.0
2006-01-26 13:45:00,23.73,23.73,23.71,23.73,27800.0,15.0362,15.0362,15.0235,15.0362,27800.0
2006-01-26 13:50:00,23.72,23.74,23.72,23.73,38200.0,15.0298,15.0425,15.0298,15.0362,38200.0
2006-01-26 13:55:00,23.73,23.75,23.73,23.74,32000.0,15.0362,15.0488,15.0362,15.0425,32000.0
2006-01-26 14:00:00,23.73,23.76,23.72,23.73,47400.0,15.0362,15.0552,15.0298,15.0362,47400.0
2006-01-26 14:05:00,23.73,23.74,23.72,23.73,32600.0,15.0362,15.0425,15.0298,15.0362,32600.0
2006-01-26 14:10:00,23.75,23.75,23.72,23.74,24400.0,15.0488,15.0488,15.0298,15.0425,24400.0
2006-01-26 14:15:00,23.74,23.75,23.73,23.74,15400.0,15.0425,15.0488,15.0362,15.0425,15400.0
2006-01-26 14:20:00,23.74,23.77,23.74,23.75,22600.0,15.0425,15.0615,15.0425,15.0488,22600.0
2006-01-26 14:25:00,23.75,23.76,23.75,23.75,15400.0,15.0488,15.0552,15.0488,15.0488,15400.0
2006-01-26 14:30:00,23.75,23.75,23.73,23.73,22400.0,15.0488,15.0488,15.0362,15.0362,22400.0
2006-01-26 14:35:00,23.73,23.75,23.73,23.73,21000.0,15.0362,15.0488,15.0362,15.0362,21000.0
2006-01-26 14:40:00,23.75,23.77,23.74,23.75,31600.0,15.0488,15.0615,15.0425,15.0488,31600.0
2006-01-26 14:45:00,23.76,23.78,23.75,23.77,43200.0,15.0552,15.0679,15.0488,15.0615,43200.0
2006-01-26 14:50:00,23.78,23.79,23.76,23.76,141000.0,15.0679,15.0742,15.0552,15.0552,141000.0
2006-01-26 14:55:00,23.76,23.77,23.73,23.74,34400.0,15.0552,15.0615,15.0362,15.0425,34400.0
2006-01-26 15:00:00,23.74,23.76,23.73,23.75,31400.0,15.0425,15.0552,15.0362,15.0488,31400.0
2006-01-26 15:05:00,23.75,23.77,23.75,23.75,34400.0,15.0488,15.0615,15.0488,15.0488,34400.0
2006-01-26 15:10:00,23.77,23.78,23.75,23.78,40400.0,15.0615,15.0679,15.0488,15.0679,40400.0
2006-01-26 15:15:00,23.77,23.79,23.76,23.77,46200.0,15.0615,15.0742,15.0552,15.0615,46200.0
2006-01-26 15:20:00,23.77,23.77,23.76,23.77,21600.0,15.0615,15.0615,15.0552,15.0615,21600.0
2006-01-26 15:25:00,23.77,23.79,23.77,23.78,41600.0,15.0615,15.0742,15.0615,15.0679,41600.0
2006-01-26 15:30:00,23.78,23.78,23.77,23.78,38400.0,15.0679,15.0679,15.0615,15.0679,38400.0
2006-01-26 15:35:00,23.77,23.78,23.74,23.75,53800.0,15.0615,15.0679,15.0425,15.0488,53800.0
2006-01-26 15:40:00,23.75,23.75,23.73,23.73,24600.0,15.0488,15.0488,15.0362,15.0362,24600.0
2006-01-26 15:45:00,23.73,23.75,23.72,23.74,109200.0,15.0362,15.0488,15.0298,15.0425,109200.0
2006-01-26 15:50:00,23.73,23.75,23.73,23.75,188200.0,15.0362,15.0488,15.0362,15.0488,188200.0
2006-01-26 15:55:00,23.75,23.78,23.75,23.77,77600.0,15.0488,15.0679,15.0488,15.0615,77600.0
2006-01-27 09:30:00,23.74,23.78,23.7,23.7,48800.0,15.0425,15.0679,15.0172,15.0172,48800.0
2006-01-27 09:35:00,23.68,23.74,23.68,23.74,18200.0,15.0045,15.0425,15.0045,15.0425,18200.0
2006-01-27 09:40:00,23.73,23.79,23.72,23.73,16200.0,15.0362,15.0742,15.0298,15.0362,16200.0
2006-01-27 09:45:00,23.73,23.74,23.72,23.74,202200.0,15.0362,15.0425,15.0298,15.0425,202200.0
2006-01-27 09:50:00,23.73,23.75,23.72,23.73,62400.0,15.0362,15.0488,15.0298,15.0362,62400.0
2006-01-27 09:55:00,23.73,23.74,23.69,23.7,19000.0,15.0362,15.0425,15.0108,15.0172,19000.0
2006-01-27 10:00:00,23.73,23.74,23.7,23.73,48000.0,15.0362,15.0425,15.0172,15.0362,48000.0
2006-01-27 10:05:00,23.73,23.78,23.71,23.75,80800.0,15.0362,15.0679,15.0235,15.0488,80800.0
2006-01-27 10:10:00,23.76,23.81,23.75,23.77,23200.0,15.0552,15.0869,15.0488,15.0615,23200.0
2006-01-27 10:15:00,23.77,23.86,23.77,23.82,19800.0,15.0615,15.1185,15.0615,15.0932,19800.0
2006-01-27 10:20:00,23.82,23.83,23.8,23.81,15400.0,15.0932,15.0995,15.0805,15.0869,15400.0
2006-01-27 10:25:00,23.81,23.84,23.8,23.82,22600.0,15.0869,15.1059,15.0805,15.0932,22600.0
2006-01-27 10:30:00,23.82,23.82,23.75,23.81,24600.0,15.0932,15.0932,15.0488,15.0869,24600.0
2006-01-27 10:35:00,23.8,23.82,23.79,23.82,15000.0,15.0805,15.0932,15.0742,15.0932,15000.0
2006-01-27 10:40:00,23.82,23.83,23.8,23.8,80600.0,15.0932,15.0995,15.0805,15.0805,80600.0
2006-01-27 10:45:00,23.82,23.84,23.81,23.81,19400.0,15.0932,15.1059,15.0869,15.0869,19400.0
2006-01-27 10:50:00,23.81,23.84,23.81,23.82,30600.0,15.0869,15.1059,15.0869,15.0932,30600.0
2006-01-27 10:55:00,23.81,23.84,23.77,23.82,26400.0,15.0869,15.1059,15.0615,15.0932,26400.0
2006-01-27 11:00:00,23.84,23.84,23.81,23.82,19600.0,15.1059,15.1059,15.0869,15.0932,19600.0
2006-01-27 11:05:00,23.82,23.84,23.81,23.83,48600.0,15.0932,15.1059,15.0869,15.0995,48600.0
2006-01-27 11:10:00,23.83,23.83,23.78,23.79,142600.0,15.0995,15.0995,15.0679,15.0742,142600.0
2006-01-27 11:15:00,23.78,23.82,23.78,23.82,4400.0,15.0679,15.0932,15.0679,15.0932,4400.0
2006-01-27 11:20:00,23.8,23.82,23.79,23.8,41000.0,15.0805,15.0932,15.0742,15.0805,41000.0
2006-01-27 11:25:00,23.81,23.83,23.8,23.81,40400.0,15.0869,15.0995,15.0805,15.0869,40400.0
2006-01-27 11:30:00,23.8,23.81,23.77,23.79,55800.0,15.0805,15.0869,15.0615,15.0742,55800.0
2006-01-27 11:35:00,23.79,23.8,23.78,23.79,15000.0,15.0742,15.0805,15.0679,15.0742,15000.0
2006-01-27 11:40:00,23.79,23.8,23.78,23.79,9200.0,15.0742,15.0805,15.0679,15.0742,9200.0
2006-01-27 11:45:00,23.79,23.81,23.79,23.81,18400.0,15.0742,15.0869,15.0742,15.0869,18400.0
2006-01-27 11:50:00,23.8,23.84,23.8,23.81,21400.0,15.0805,15.1059,15.0805,15.0869,21400.0
2006-01-27 11:55:00,23.81,23.83,23.81,23.83,5000.0,15.0869,15.0995,15.0869,15.0995,5000.0
2006-01-27 12:00:00,23.82,23.83,23.8,23.8,16600.0,15.0932,15.0995,15.0805,15.0805,16600.0
2006-01-27 12:05:00,23.82,23.83,23.82,23.83,26600.0,15.0932,15.0995,15.0932,15.0995,26600.0
2006-01-27 12:10:00,23.83,23.88,23.83,23.87,10800.0,15.0995,15.1312,15.0995,15.1249,10800.0
2006-01-27 12:15:00,23.87,23.92,23.87,23.9,26000.0,15.1249,15.1566,15.1249,15.1439,26000.0
2006-01-27 12:20:00,23.89,23.93,23.89,23.89,14400.0,15.1376,15.1629,15.1376,15.1376,14400.0
2006-01-27 12:25:00,23.89,23.91,23.88,23.91,6600.0,15.1376,15.1502,15.1312,15.1502,6600.0
2006-01-27 12:30:00,23.92,23.94,23.91,23.93,12400.0,15.1566,15.1692,15.1502,15.1629,12400.0
2006-01-27 12:35:00,23.92,23.93,23.88,23.89,12200.0,15.1566,15.1629,15.1312,15.1376,12200.0
2006-01-27 12:40:00,23.88,23.89,23.86,23.86,15000.0,15.1312,15.1376,15.1185,15.1185,15000.0
2006-01-27 12:45:00,23.86,23.86,23.85,23.85,7200.0,15.1185,15.1185,15.1122,15.1122,7200.0
2006-01-27 12:50:00,23.85,23.86,23.85,23.85,8800.0,15.1122,15.1185,15.1122,15.1122,8800.0
2006-01-27 12:55:00,23.86,23.87,23.86,23.86,18600.0,15.1185,15.1249,15.1185,15.1185,18600.0
2006-01-27 13:00:00,23.85,23.85,23.83,23.85,27800.0,15.1122,15.1122,15.0995,15.1122,27800.0
2006-01-27 13:05:00,23.84,23.84,23.79,23.81,13000.0,15.1059,15.1059,15.0742,15.0869,13000.0
2006-01-27 13:10:00,23.81,23.83,23.78,23.79,18200.0,15.0869,15.0995,15.0679,15.0742,18200.0
2006-01-27 13:15:00,23.8,23.81,23.79,23.8,8800.0,15.0805,15.0869,15.0742,15.0805,8800.0
2006-01-27 13:20:00,23.81,23.84,23.8,23.83,46400.0,15.0869,15.1059,15.0805,15.0995,46400.0
2006-01-27 13:25:00,23.81,23.82,23.8,23.81,11400.0,15.0869,15.0932,15.0805,15.0869,11400.0
2006-01-27 13:30:00,23.79,23.8,23.77,23.77,15000.0,15.0742,15.0805,15.0615,15.0615,15000.0
2006-01-27 13:35:00,23.78,23.78,23.74,23.75,19800.0,15.0679,15.0679,15.0425,15.0488,19800.0
2006-01-27 13:40:00,23.74,23.74,23.72,23.73,19000.0,15.0425,15.0425,15.0298,15.0362,19000.0
2006-01-27 13:45:00,23.72,23.73,23.71,23.71,10200.0,15.0298,15.0362,15.0235,15.0235,10200.0
2006-01-27 13:50:00,23.71,23.73,23.7,23.73,24600.0,15.0235,15.0362,15.0172,15.0362,24600.0
2006-01-27 13:55:00,23.72,23.73,23.72,23.73,6800.0,15.0298,15.0362,15.0298,15.0362,6800.0
2006-01-27 14:00:00,23.73,23.75,23.73,23.73,40200.0,15.0362,15.0488,15.0362,15.0362,40200.0
2006-01-27 14:05:00,23.73,23.76,23.73,23.74,20600.0,15.0362,15.0552,15.0362,15.0425,20600.0
2006-01-27 14:10:00,23.73,23.74,23.73,23.73,18200.0,15.0362,15.0425,15.0362,15.0362,18200.0
2006-01-27 14:15:00,23.73,23.75,23.73,23.73,11000.0,15.0362,15.0488,15.0362,15.0362,11000.0
2006-01-27 14:20:00,23.73,23.75,23.72,23.73,17200.0,15.0362,15.0488,15.0298,15.0362,17200.0
2006-01-27 14:25:00,23.74,23.74,23.72,23.72,15400.0,15.0425,15.0425,15.0298,15.0298,15400.0
2006-01-27 14:30:00,23.73,23.73,23.7,23.71,16200.0,15.0362,15.0362,15.0172,15.0235,16200.0
2006-01-27 14:35:00,23.71,23.71,23.69,23.7,13400.0,15.0235,15.0235,15.0108,15.0172,13400.0
2006-01-27 14:40:00,23.7,23.7,23.69,23.7,9600.0,15.0172,15.0172,15.0108,15.0172,9600.0
2006-01-27 14:45:00,23.7,23.7,23.68,23.68,8600.0,15.0172,15.0172,15.0045,15.0045,8600.0
2006-01-27 14:50:00,23.69,23.69,23.67,23.68,26200.0,15.0108,15.0108,14.9982,15.0045,26200.0
2006-01-27 14:55:00,23.68,23.7,23.68,23.69,13400.0,15.0045,15.0172,15.0045,15.0108,13400.0
2006-01-27 15:00:00,23.69,23.72,23.69,23.71,33600.0,15.0108,15.0298,15.0108,15.0235,33600.0
2006-01-27 15:05:00,23.7,23.71,23.7,23.71,10600.0,15.0172,15.0235,15.0172,15.0235,10600.0
2006-01-27 15:10:00,23.71,23.72,23.69,23.7,30200.0,15.0235,15.0298,15.0108,15.0172,30200.0
2006-01-27 15:15:00,23.69,23.74,23.69,23.74,41000.0,15.0108,15.0425,15.0108,15.0425,41000.0
2006-01-27 15:20:00,23.73,23.79,23.73,23.78,40000.0,15.0362,15.0742,15.0362,15.0679,40000.0
2006-01-27 15:25:00,23.78,23.79,23.77,23.77,25200.0,15.0679,15.0742,15.0615,15.0615,25200.0
2006-01-27 15:30:00,23.77,23.77,23.74,23.75,41200.0,15.0615,15.0615,15.0425,15.0488,41200.0
2006-01-27 15:35:00,23.75,23.79,23.75,23.77,26200.0,15.0488,15.0742,15.0488,15.0615,26200.0
2006-01-27 15:40:00,23.77,23.79,23.77,23.78,43600.0,15.0615,15.0742,15.0615,15.0679,43600.0
2006-01-27 15:45:00,23.78,23.8,23.77,23.8,54600.0,15.0679,15.0805,15.0615,15.0805,54600.0
2006-01-27 15:50:00,23.81,23.82,23.78,23.79,59000.0,15.0869,15.0932,15.0679,15.0742,59000.0
2006-01-27 15:55:00,23.78,23.78,23.74,23.75,196400.0,15.0679,15.0679,15.0425,15.0488,196400.0
2006-01-30 09:30:00,23.7,23.74,23.65,23.65,60200.0,15.0172,15.0425,14.9855,14.9855,60200.0
2006-01-30 09:35:00,23.64,23.66,23.61,23.62,15200.0,14.9791,14.9918,14.9601,14.9665,15200.0
2006-01-30 09:40:00,23.61,23.86,23.61,23.82,59200.0,14.9601,15.1185,14.9601,15.0932,59200.0
2006-01-30 09:45:00,23.82,23.82,23.71,23.75,98200.0,15.0932,15.0932,15.0235,15.0488,98200.0
2006-01-30 09:50:00,23.74,23.78,23.71,23.72,44200.0,15.0425,15.0679,15.0235,15.0298,44200.0
2006-01-30 09:55:00,23.72,23.75,23.66,23.7,27400.0,15.0298,15.0488,14.9918,15.0172,27400.0
2006-01-30 10:00:00,23.7,23.74,23.65,23.74,64600.0,15.0172,15.0425,14.9855,15.0425,64600.0
2006-01-30 10:05:00,23.74,23.78,23.7,23.74,26600.0,15.0425,15.0679,15.0172,15.0425,26600.0
2006-01-30 10:10:00,23.73,23.8,23.67,23.8,24200.0,15.0362,15.0805,14.9982,15.0805,24200.0
2006-01-30 10:15:00,23.8,23.8,23.67,23.67,55400.0,15.0805,15.0805,14.9982,14.9982,55400.0
2006-01-30 10:20:00,23.67,23.78,23.67,23.78,24400.0,14.9982,15.0679,14.9982,15.0679,24400.0
2006-01-30 10:25:00,23.8,23.8,23.69,23.69,25000.0,15.0805,15.0805,15.0108,15.0108,25000.0
2006-01-30 10:30:00,23.67,23.72,23.66,23.72,26400.0,14.9982,15.0298,14.9918,15.0298,26400.0
2006-01-30 10:35:00,23.73,23.77,23.7,23.75,36000.0,15.0362,15.0615,15.0172,15.0488,36000.0
2006-01-30 10:40:00,23.75,23.75,23.71,23.72,32800.0,15.0488,15.0488,15.0235,15.0298,32800.0
2006-01-30 10:45:00,23.72,23.79,23.71,23.73,59800.0,15.0298,15.0742,15.0235,15.0362,59800.0
2006-01-30 10:50:00,23.75,23.78,23.75,23.76,17200.0,15.0488,15.0679,15.0488,15.0552,17200.0
2006-01-30 10:55:00,23.76,23.77,23.75,23.75,12200.0,15.0552,15.0615,15.0488,15.0488,12200.0
2006-01-30 11:00:00,23.75,23.8,23.75,23.79,24000.0,15.0488,15.0805,15.0488,15.0742,24000.0
2006-01-30 11:05:00,23.8,23.83,23.78,23.79,45600.0,15.0805,15.0995,15.0679,15.0742,45600.0
2006-01-30 11:10:00,23.79,23.79,23.75,23.76,18200.0,15.0742,15.0742,15.0488,15.0552,18200.0
2006-01-30 11:15:00,23.75,23.81,23.75,23.81,47000.0,15.0488,15.0869,15.0488,15.0869,47000.0
2006-01-30 11:20:00,23.81,23.82,23.78,23.8,36200.0,15.0869,15.0932,15.0679,15.0805,36200.0
2006-01-30 11:25:00,23.8,23.83,23.79,23.79,16800.0,15.0805,15.0995,15.0742,15.0742,16800.0
2006-01-30 11:30:00,23.79,23.82,23.78,23.82,14600.0,15.0742,15.0932,15.0679,15.0932,14600.0
2006-01-30 11:35:00,23.82,23.82,23.81,23.81,17600.0,15.0932,15.0932,15.0869,15.0869,17600.0
2006-01-30 11:40:00,23.81,23.81,23.79,23.8,15800.0,15.0869,15.0869,15.0742,15.0805,15800.0
2006-01-30 11:45:00,23.8,23.81,23.79,23.8,15600.0,15.0805,15.0869,15.0742,15.0805,15600.0
2006-01-30 11:50:00,23.8,23.8,23.77,23.78,30200.0,15.0805,15.0805,15.0615,15.0679,30200.0
2006-01-30 11:55:00,23.78,23.82,23.78,23.79,21600.0,15.0679,15.0932,15.0679,15.0742,21600.0
2006-01-30 12:00:00,23.78,23.78,23.75,23.75,18600.0,15.0679,15.0679,15.0488,15.0488,18600.0
2006-01-30 12:05:00,23.75,23.75,23.71,23.73,27200.0,15.0488,15.0488,15.0235,15.0362,27200.0
2006-01-30 12:10:00,23.73,23.74,23.73,23.73,14600.0,15.0362,15.0425,15.0362,15.0362,14600.0
2006-01-30 12:15:00,23.73,23.74,23.72,23.73,19800.0,15.0362,15.0425,15.0298,15.0362,19800.0
2006-01-30 12:20:00,23.72,23.73,23.72,23.73,21200.0,15.0298,15.0362,15.0298,15.0362,21200.0
2006-01-30 12:25:00,23.72,23.73,23.7,23.71,15600.0,15.0298,15.0362,15.0172,15.0235,15600.0
2006-01-30 12:30:00,23.71,23.74,23.71,23.74,21200.0,15.0235,15.0425,15.0235,15.0425,21200.0
2006-01-30 12:35:00,23.74,23.75,23.74,23.75,35400.0,15.0425,15.0488,15.0425,15.0488,35400.0
2006-01-30 12:40:00,23.75,23.75,23.75,23.75,19200.0,15.0488,15.0488,15.0488,15.0488,19200.0
2006-01-30 12:45:00,23.75,23.75,23.73,23.73,35600.0,15.0488,15.0488,15.0362,15.0362,35600.0
2006-01-30 12:50:00,23.73,23.75,23.73,23.74,25400.0,15.0362,15.0488,15.0362,15.0425,25400.0
2006-01-30 12:55:00,23.73,23.74,23.71,23.71,72800.0,15.0362,15.0425,15.0235,15.0235,72800.0
2006-01-30 13:00:00,23.71,23.72,23.68,23.68,30400.0,15.0235,15.0298,15.0045,15.0045,30400.0
2006-01-30 13:05:00,23.68,23.7,23.67,23.69,41200.0,15.0045,15.0172,14.9982,15.0108,41200.0
2006-01-30 13:10:00,23.69,23.7,23.68,23.69,29800.0,15.0108,15.0172,15.0045,15.0108,29800.0
2006-01-30 13:15:00,23.7,23.71,23.7,23.71,23600.0,15.0172,15.0235,15.0172,15.0235,23600.0
2006-01-30 13:20:00,23.71,23.71,23.71,23.71,22000.0,15.0235,15.0235,15.0235,15.0235,22000.0
2006-01-30 13:25:00,23.71,23.75,23.71,23.75,35600.0,15.0235,15.0488,15.0235,15.0488,35600.0
2006-01-30 13:30:00,23.75,23.75,23.72,23.72,30200.0,15.0488,15.0488,15.0298,15.0298,30200.0
2006-01-30 13:35:00,23.73,23.74,23.72,23.73,28600.0,15.0362,15.0425,15.0298,15.0362,28600.0
2006-01-30 13:40:00,23.73,23.75,23.73,23.75,26400.0,15.0362,15.0488,15.0362,15.0488,26400.0
2006-01-30 13:45:00,23.75,23.77,23.75,23.77,24200.0,15.0488,15.0615,15.0488,15.0615,24200.0
2006-01-30 13:50:00,23.77,23.78,23.77,23.78,12400.0,15.0615,15.0679,15.0615,15.0679,12400.0
2006-01-30 13:55:00,23.77,23.78,23.75,23.76,34200.0,15.0615,15.0679,15.0488,15.0552,34200.0
2006-01-30 14:00:00,23.77,23.77,23.71,23.71,42200.0,15.0615,15.0615,15.0235,15.0235,42200.0
2006-01-30 14:05:00,23.7,23.72,23.68,23.69,37800.0,15.0172,15.0298,15.0045,15.0108,37800.0
2006-01-30 14:10:00,23.68,23.7,23.68,23.7,17600.0,15.0045,15.0172,15.0045,15.0172,17600.0
2006-01-30 14:15:00,23.7,23.72,23.69,23.72,37800.0,15.0172,15.0298,15.0108,15.0298,37800.0
2006-01-30 14:20:00,23.72,23.75,23.71,23.73,40200.0,15.0298,15.0488,15.0235,15.0362,40200.0
2006-01-30 14:25:00,23.75,23.75,23.73,23.73,17200.0,15.0488,15.0488,15.0362,15.0362,17200.0
2006-01-30 14:30:00,23.74,23.75,23.73,23.75,27000.0,15.0425,15.0488,15.0362,15.0488,27000.0
2006-01-30 14:35:00,23.75,23.77,23.75,23.75,32000.0,15.0488,15.0615,15.0488,15.0488,32000.0
2006-01-30 14:40:00,23.75,23.76,23.75,23.75,12800.0,15.0488,15.0552,15.0488,15.0488,12800.0
2006-01-30 14:45:00,23.75,23.75,23.73,23.75,24200.0,15.0488,15.0488,15.0362,15.0488,24200.0
2006-01-30 14:50:00,23.74,23.75,23.74,23.75,19600.0,15.0425,15.0488,15.0425,15.0488,19600.0
2006-01-30 14:55:00,23.75,23.75,23.73,23.73,16400.0,15.0488,15.0488,15.0362,15.0362,16400.0
2006-01-30 15:00:00,23.74,23.75,23.74,23.74,41400.0,15.0425,15.0488,15.0425,15.0425,41400.0
2006-01-30 15:05:00,23.74,23.77,23.74,23.75,33600.0,15.0425,15.0615,15.0425,15.0488,33600.0
2006-01-30 15:10:00,23.75,23.77,23.74,23.74,45600.0,15.0488,15.0615,15.0425,15.0425,45600.0
2006-01-30 15:15:00,23.75,23.75,23.73,23.73,36800.0,15.0488,15.0488,15.0362,15.0362,36800.0
2006-01-30 15:20:00,23.73,23.74,23.72,23.74,63800.0,15.0362,15.0425,15.0298,15.0425,63800.0
2006-01-30 15:25:00,23.74,23.78,23.74,23.78,53800.0,15.0425,15.0679,15.0425,15.0679,53800.0
2006-01-30 15:30:00,23.78,23.78,23.73,23.74,41600.0,15.0679,15.0679,15.0362,15.0425,41600.0
2006-01-30 15:35:00,23.74,23.77,23.73,23.73,44400.0,15.0425,15.0615,15.0362,15.0362,44400.0
2006-01-30 15:40:00,23.73,23.77,23.72,23.76,65200.0,15.0362,15.0615,15.0298,15.0552,65200.0
2006-01-30 15:45:00,23.76,23.8,23.76,23.8,91400.0,15.0552,15.0805,15.0552,15.0805,91400.0
2006-01-30 15:50:00,23.8,23.81,23.78,23.78,94800.0,15.0805,15.0869,15.0679,15.0679,94800.0
2006-01-30 15:55:00,23.78,23.78,23.75,23.75,74800.0,15.0679,15.0679,15.0488,15.0488,74800.0
2006-01-31 09:30:00,23.85,24.11,23.75,24.1,157400.0,15.1122,15.277,15.0488,15.2706,157400.0
2006-01-31 09:35:00,24.1,24.23,24.08,24.1,121600.0,15.2706,15.353,15.2579,15.2706,121600.0
2006-01-31 09:40:00,24.11,24.17,24.06,24.12,112400.0,15.277,15.315,15.2453,15.2833,112400.0
2006-01-31 09:45:00,24.12,24.12,24.03,24.04,112000.0,15.2833,15.2833,15.2263,15.2326,112000.0
2006-01-31 09:50:00,24.04,24.05,23.97,23.98,108200.0,15.2326,15.2389,15.1882,15.1946,108200.0
2006-01-31 09:55:00,23.97,24.1,23.97,24.09,157600.0,15.1882,15.2706,15.1882,15.2643,157600.0
2006-01-31 10:00:00,24.09,24.1,23.98,23.99,159200.0,15.2643,15.2706,15.1946,15.2009,159200.0
2006-01-31 10:05:00,23.99,24.0,23.97,24.0,209000.0,15.2009,15.2073,15.1882,15.2073,209000.0
2006-01-31 10:10:00,23.97,23.98,23.86,23.86,98800.0,15.1882,15.1946,15.1185,15.1185,98800.0
2006-01-31 10:15:00,23.86,23.86,23.8,23.86,124200.0,15.1185,15.1185,15.0805,15.1185,124200.0
2006-01-31 10:20:00,23.86,23.9,23.86,23.89,70800.0,15.1185,15.1439,15.1185,15.1376,70800.0
2006-01-31 10:25:00,23.9,23.93,23.89,23.89,61600.0,15.1439,15.1629,15.1376,15.1376,61600.0
2006-01-31 10:30:00,23.9,23.9,23.88,23.9,33600.0,15.1439,15.1439,15.1312,15.1439,33600.0
2006-01-31 10:35:00,23.9,23.91,23.88,23.88,49400.0,15.1439,15.1502,15.1312,15.1312,49400.0
2006-01-31 10:40:00,23.88,23.88,23.86,23.86,27000.0,15.1312,15.1312,15.1185,15.1185,27000.0
2006-01-31 10:45:00,23.86,23.86,23.85,23.86,19200.0,15.1185,15.1185,15.1122,15.1185,19200.0
2006-01-31 10:50:00,23.85,23.85,23.77,23.78,91800.0,15.1122,15.1122,15.0615,15.0679,91800.0
2006-01-31 10:55:00,23.79,23.82,23.79,23.82,45200.0,15.0742,15.0932,15.0742,15.0932,45200.0
2006-01-31 11:00:00,23.82,23.82,23.79,23.8,35800.0,15.0932,15.0932,15.0742,15.0805,35800.0
2006-01-31 11:05:00,23.81,23.81,23.77,23.79,43400.0,15.0869,15.0869,15.0615,15.0742,43400.0
2006-01-31 11:10:00,23.79,23.8,23.73,23.75,70600.0,15.0742,15.0805,15.0362,15.0488,70600.0
2006-01-31 11:15:00,23.74,23.77,23.73,23.76,55000.0,15.0425,15.0615,15.0362,15.0552,55000.0
2006-01-31 11:20:00,23.76,23.8,23.75,23.78,47600.0,15.0552,15.0805,15.0488,15.0679,47600.0
2006-01-31 11:25:00,23.78,23.78,23.75,23.78,39600.0,15.0679,15.0679,15.0488,15.0679,39600.0
2006-01-31 11:30:00,23.78,23.78,23.74,23.76,41400.0,15.0679,15.0679,15.0425,15.0552,41400.0
2006-01-31 11:35:00,23.77,23.77,23.73,23.77,45200.0,15.0615,15.0615,15.0362,15.0615,45200.0
2006-01-31 11:40:00,23.76,23.77,23.75,23.77,30000.0,15.0552,15.0615,15.0488,15.0615,30000.0
2006-01-31 11:45:00,23.77,23.84,23.77,23.81,61000.0,15.0615,15.1059,15.0615,15.0869,61000.0
2006-01-31 11:50:00,23.81,23.81,23.79,23.81,44800.0,15.0869,15.0869,15.0742,15.0869,44800.0
2006-01-31 11:55:00,23.81,23.81,23.79,23.79,42400.0,15.0869,15.0869,15.0742,15.0742,42400.0
2006-01-31 12:00:00,23.79,23.81,23.78,23.81,22000.0,15.0742,15.0869,15.0679,15.0869,22000.0
2006-01-31 12:05:00,23.81,23.82,23.81,23.82,12400.0,15.0869,15.0932,15.0869,15.0932,12400.0
2006-01-31 12:10:00,23.82,23.85,23.82,23.84,25800.0,15.0932,15.1122,15.0932,15.1059,25800.0
2006-01-31 12:15:00,23.84,23.86,23.83,23.86,32200.0,15.1059,15.1185,15.0995,15.1185,32200.0
2006-01-31 12:20:00,23.85,23.86,23.85,23.86,24600.0,15.1122,15.1185,15.1122,15.1185,24600.0
2006-01-31 12:25:00,23.85,23.85,23.83,23.83,23400.0,15.1122,15.1122,15.0995,15.0995,23400.0
2006-01-31 12:30:00,23.83,23.84,23.83,23.83,25200.0,15.0995,15.1059,15.0995,15.0995,25200.0
2006-01-31 12:35:00,23.83,23.83,23.8,23.8,26000.0,15.0995,15.0995,15.0805,15.0805,26000.0
2006-01-31 12:40:00,23.8,23.81,23.79,23.8,30600.0,15.0805,15.0869,15.0742,15.0805,30600.0
2006-01-31 12:45:00,23.79,23.79,23.75,23.77,30600.0,15.0742,15.0742,15.0488,15.0615,30600.0
2006-01-31 12:50:00,23.78,23.78,23.75,23.76,14200.0,15.0679,15.0679,15.0488,15.0552,14200.0
2006-01-31 12:55:00,23.75,23.75,23.72,23.75,29200.0,15.0488,15.0488,15.0298,15.0488,29200.0
2006-01-31 13:00:00,23.74,23.75,23.74,23.74,14400.0,15.0425,15.0488,15.0425,15.0425,14400.0
2006-01-31 13:05:00,23.75,23.75,23.68,23.68,18800.0,15.0488,15.0488,15.0045,15.0045,18800.0
2006-01-31 13:10:00,23.68,23.68,23.61,23.61,61200.0,15.0045,15.0045,14.9601,14.9601,61200.0
2006-01-31 13:15:00,23.61,23.63,23.61,23.63,44600.0,14.9601,14.9728,14.9601,14.9728,44600.0
2006-01-31 13:20:00,23.63,23.64,23.63,23.64,39600.0,14.9728,14.9791,14.9728,14.9791,39600.0
2006-01-31 13:25:00,23.64,23.64,23.62,23.62,25400.0,14.9791,14.9791,14.9665,14.9665,25400.0
2006-01-31 13:30:00,23.62,23.63,23.61,23.61,63600.0,14.9665,14.9728,14.9601,14.9601,63600.0
2006-01-31 13:35:00,23.61,23.63,23.61,23.61,43400.0,14.9601,14.9728,14.9601,14.9601,43400.0
2006-01-31 13:40:00,23.61,23.61,23.58,23.59,40800.0,14.9601,14.9601,14.9411,14.9475,40800.0
2006-01-31 13:45:00,23.58,23.59,23.57,23.57,21400.0,14.9411,14.9475,14.9348,14.9348,21400.0
2006-01-31 13:50:00,23.56,23.56,23.5,23.52,106400.0,14.9285,14.9285,14.8904,14.9031,106400.0
2006-01-31 13:55:00,23.52,23.56,23.52,23.56,49200.0,14.9031,14.9285,14.9031,14.9285,49200.0
2006-01-31 14:00:00,23.56,23.6,23.56,23.56,42600.0,14.9285,14.9538,14.9285,14.9285,42600.0
2006-01-31 14:05:00,23.56,23.58,23.56,23.56,20800.0,14.9285,14.9411,14.9285,14.9285,20800.0
2006-01-31 14:10:00,23.56,23.58,23.55,23.57,73400.0,14.9285,14.9411,14.9221,14.9348,73400.0
2006-01-31 14:15:00,23.57,23.61,23.57,23.58,59400.0,14.9348,14.9601,14.9348,14.9411,59400.0
2006-01-31 14:20:00,23.58,23.58,23.5,23.5,103000.0,14.9411,14.9411,14.8904,14.8904,103000.0
2006-01-31 14:25:00,23.51,23.51,23.48,23.48,74600.0,14.8968,14.8968,14.8778,14.8778,74600.0
2006-01-31 14:30:00,23.48,23.5,23.48,23.49,65400.0,14.8778,14.8904,14.8778,14.8841,65400.0
2006-01-31 14:35:00,23.49,23.5,23.48,23.5,67400.0,14.8841,14.8904,14.8778,14.8904,67400.0
2006-01-31 14:40:00,23.5,23.53,23.48,23.5,55400.0,14.8904,14.9094,14.8778,14.8904,55400.0
2006-01-31 14:45:00,23.5,23.5,23.47,23.48,61800.0,14.8904,14.8904,14.8714,14.8778,61800.0
2006-01-31 14:50:00,23.48,23.5,23.48,23.48,44800.0,14.8778,14.8904,14.8778,14.8778,44800.0
2006-01-31 14:55:00,23.48,23.53,23.48,23.52,107400.0,14.8778,14.9094,14.8778,14.9031,107400.0
2006-01-31 15:00:00,23.52,23.57,23.49,23.52,60400.0,14.9031,14.9348,14.8841,14.9031,60400.0
2006-01-31 15:05:00,23.53,23.53,23.5,23.5,47200.0,14.9094,14.9094,14.8904,14.8904,47200.0
2006-01-31 15:10:00,23.5,23.51,23.5,23.51,86200.0,14.8904,14.8968,14.8904,14.8968,86200.0
2006-01-31 15:15:00,23.5,23.53,23.5,23.53,44600.0,14.8904,14.9094,14.8904,14.9094,44600.0
2006-01-31 15:20:00,23.53,23.56,23.49,23.49,39200.0,14.9094,14.9285,14.8841,14.8841,39200.0
2006-01-31 15:25:00,23.49,23.56,23.49,23.55,81400.0,14.8841,14.9285,14.8841,14.9221,81400.0
2006-01-31 15:30:00,23.55,23.59,23.51,23.52,76400.0,14.9221,14.9475,14.8968,14.9031,76400.0
2006-01-31 15:35:00,23.52,23.52,23.5,23.5,109000.0,14.9031,14.9031,14.8904,14.8904,109000.0
2006-01-31 15:40:00,23.52,23.52,23.5,23.5,153200.0,14.9031,14.9031,14.8904,14.8904,153200.0
2006-01-31 15:45:00,23.5,23.53,23.5,23.5,106600.0,14.8904,14.9094,14.8904,14.8904,106600.0
2006-01-31 15:50:00,23.5,23.51,23.5,23.5,95600.0,14.8904,14.8968,14.8904,14.8904,95600.0
2006-01-31 15:55:00,23.5,23.51,23.48,23.48,138200.0,14.8904,14.8968,14.8778,14.8778,138200.0
2006-02-01 09:30:00,23.41,23.42,23.16,23.24,202200.0,14.8334,14.8397,14.675,14.7257,202200.0
2006-02-01 09:35:00,23.24,23.36,23.24,23.3,159400.0,14.7257,14.8017,14.7257,14.7637,159400.0
2006-02-01 09:40:00,23.3,23.38,23.25,23.38,117600.0,14.7637,14.8144,14.732,14.8144,117600.0
2006-02-01 09:45:00,23.38,23.42,23.37,23.39,40600.0,14.8144,14.8397,14.8081,14.8207,40600.0
2006-02-01 09:50:00,23.36,23.5,23.36,23.5,53800.0,14.8017,14.8904,14.8017,14.8904,53800.0
2006-02-01 09:55:00,23.49,23.52,23.49,23.5,150800.0,14.8841,14.9031,14.8841,14.8904,150800.0
2006-02-01 10:00:00,23.5,23.5,23.44,23.47,65400.0,14.8904,14.8904,14.8524,14.8714,65400.0
2006-02-01 10:05:00,23.47,23.49,23.42,23.42,56600.0,14.8714,14.8841,14.8397,14.8397,56600.0
2006-02-01 10:10:00,23.41,23.43,23.4,23.43,59000.0,14.8334,14.8461,14.8271,14.8461,59000.0
2006-02-01 10:15:00,23.43,23.43,23.4,23.42,39000.0,14.8461,14.8461,14.8271,14.8397,39000.0
2006-02-01 10:20:00,23.42,23.5,23.41,23.49,43400.0,14.8397,14.8904,14.8334,14.8841,43400.0
2006-02-01 10:25:00,23.48,23.48,23.44,23.45,32200.0,14.8778,14.8778,14.8524,14.8588,32200.0
2006-02-01 10:30:00,23.46,23.49,23.46,23.48,37200.0,14.8651,14.8841,14.8651,14.8778,37200.0
2006-02-01 10:35:00,23.47,23.47,23.43,23.43,55400.0,14.8714,14.8714,14.8461,14.8461,55400.0
2006-02-01 10:40:00,23.43,23.5,23.42,23.5,73000.0,14.8461,14.8904,14.8397,14.8904,73000.0
2006-02-01 10:45:00,23.5,23.5,23.46,23.47,57000.0,14.8904,14.8904,14.8651,14.8714,57000.0
2006-02-01 10:50:00,23.47,23.49,23.46,23.47,45800.0,14.8714,14.8841,14.8651,14.8714,45800.0
2006-02-01 10:55:00,23.47,23.48,23.43,23.46,37600.0,14.8714,14.8778,14.8461,14.8651,37600.0
2006-02-01 11:00:00,23.45,23.45,23.43,23.44,35800.0,14.8588,14.8588,14.8461,14.8524,35800.0
2006-02-01 11:05:00,23.45,23.47,23.42,23.43,41800.0,14.8588,14.8714,14.8397,14.8461,41800.0
2006-02-01 11:10:00,23.44,23.49,23.43,23.48,50200.0,14.8524,14.8841,14.8461,14.8778,50200.0
2006-02-01 11:15:00,23.48,23.48,23.4,23.41,44200.0,14.8778,14.8778,14.8271,14.8334,44200.0
2006-02-01 11:20:00,23.41,23.41,23.38,23.39,92200.0,14.8334,14.8334,14.8144,14.8207,92200.0
2006-02-01 11:25:00,23.39,23.42,23.38,23.42,32800.0,14.8207,14.8397,14.8144,14.8397,32800.0
2006-02-01 11:30:00,23.43,23.43,23.38,23.39,35600.0,14.8461,14.8461,14.8144,14.8207,35600.0
2006-02-01 11:35:00,23.39,23.4,23.38,23.4,174000.0,14.8207,14.8271,14.8144,14.8271,174000.0
2006-02-01 11:40:00,23.4,23.4,23.33,23.34,35800.0,14.8271,14.8271,14.7827,14.7891,35800.0
2006-02-01 11:45:00,23.34,23.4,23.33,23.39,60600.0,14.7891,14.8271,14.7827,14.8207,60600.0
2006-02-01 11:50:00,23.39,23.42,23.38,23.42,37600.0,14.8207,14.8397,14.8144,14.8397,37600.0
2006-02-01 11:55:00,23.42,23.42,23.38,23.39,24000.0,14.8397,14.8397,14.8144,14.8207,24000.0
2006-02-01 12:00:00,23.39,23.4,23.39,23.4,26200.0,14.8207,14.8271,14.8207,14.8271,26200.0
2006-02-01 12:05:00,23.39,23.41,23.39,23.41,35800.0,14.8207,14.8334,14.8207,14.8334,35800.0
2006-02-01 12:10:00,23.4,23.41,23.38,23.39,32000.0,14.8271,14.8334,14.8144,14.8207,32000.0
2006-02-01 12:15:00,23.4,23.4,23.38,23.38,44800.0,14.8271,14.8271,14.8144,14.8144,44800.0
2006-02-01 12:20:00,23.38,23.39,23.38,23.38,21000.0,14.8144,14.8207,14.8144,14.8144,21000.0
2006-02-01 12:25:00,23.38,23.42,23.38,23.42,33800.0,14.8144,14.8397,14.8144,14.8397,33800.0
2006-02-01 12:30:00,23.42,23.47,23.42,23.46,33000.0,14.8397,14.8714,14.8397,14.8651,33000.0
2006-02-01 12:35:00,23.47,23.47,23.43,23.43,35600.0,14.8714,14.8714,14.8461,14.8461,35600.0
2006-02-01 12:40:00,23.41,23.42,23.4,23.41,36800.0,14.8334,14.8397,14.8271,14.8334,36800.0
2006-02-01 12:45:00,23.41,23.42,23.4,23.4,11000.0,14.8334,14.8397,14.8271,14.8271,11000.0
2006-02-01 12:50:00,23.41,23.41,23.4,23.4,19600.0,14.8334,14.8334,14.8271,14.8271,19600.0
2006-02-01 12:55:00,23.41,23.41,23.4,23.4,28000.0,14.8334,14.8334,14.8271,14.8271,28000.0
2006-02-01 13:00:00,23.4,23.41,23.4,23.4,27000.0,14.8271,14.8334,14.8271,14.8271,27000.0
2006-02-01 13:05:00,23.4,23.42,23.4,23.4,34400.0,14.8271,14.8397,14.8271,14.8271,34400.0
2006-02-01 13:10:00,23.4,23.41,23.39,23.41,26200.0,14.8271,14.8334,14.8207,14.8334,26200.0
2006-02-01 13:15:00,23.41,23.42,23.4,23.4,40400.0,14.8334,14.8397,14.8271,14.8271,40400.0
2006-02-01 13:20:00,23.4,23.41,23.4,23.41,23400.0,14.8271,14.8334,14.8271,14.8334,23400.0
2006-02-01 13:25:00,23.4,23.41,23.4,23.41,26200.0,14.8271,14.8334,14.8271,14.8334,26200.0
2006-02-01 13:30:00,23.41,23.41,23.39,23.39,53600.0,14.8334,14.8334,14.8207,14.8207,53600.0
2006-02-01 13:35:00,23.39,23.41,23.39,23.41,71000.0,14.8207,14.8334,14.8207,14.8334,71000.0
2006-02-01 13:40:00,23.41,23.41,23.4,23.4,31600.0,14.8334,14.8334,14.8271,14.8271,31600.0
2006-02-01 13:45:00,23.4,23.41,23.39,23.4,28400.0,14.8271,14.8334,14.8207,14.8271,28400.0
2006-02-01 13:50:00,23.4,23.4,23.39,23.4,33000.0,14.8271,14.8271,14.8207,14.8271,33000.0
2006-02-01 13:55:00,23.4,23.41,23.38,23.39,47400.0,14.8271,14.8334,14.8144,14.8207,47400.0
2006-02-01 14:00:00,23.39,23.45,23.38,23.42,80800.0,14.8207,14.8588,14.8144,14.8397,80800.0
2006-02-01 14:05:00,23.42,23.43,23.4,23.42,58200.0,14.8397,14.8461,14.8271,14.8397,58200.0
2006-02-01 14:10:00,23.43,23.45,23.41,23.45,58400.0,14.8461,14.8588,14.8334,14.8588,58400.0
2006-02-01 14:15:00,23.45,23.45,23.43,23.45,25400.0,14.8588,14.8588,14.8461,14.8588,25400.0
2006-02-01 14:20:00,23.45,23.48,23.43,23.46,59000.0,14.8588,14.8778,14.8461,14.8651,59000.0
2006-02-01 14:25:00,23.47,23.48,23.45,23.48,129200.0,14.8714,14.8778,14.8588,14.8778,129200.0
2006-02-01 14:30:00,23.48,23.52,23.48,23.5,59400.0,14.8778,14.9031,14.8778,14.8904,59400.0
2006-02-01 14:35:00,23.5,23.52,23.5,23.5,26800.0,14.8904,14.9031,14.8904,14.8904,26800.0
2006-02-01 14:40:00,23.5,23.5,23.46,23.48,41200.0,14.8904,14.8904,14.8651,14.8778,41200.0
2006-02-01 14:45:00,23.48,23.56,23.48,23.56,448400.0,14.8778,14.9285,14.8778,14.9285,448400.0
2006-02-01 14:50:00,23.56,23.59,23.53,23.54,87200.0,14.9285,14.9475,14.9094,14.9158,87200.0
2006-02-01 14:55:00,23.54,23.55,23.52,23.55,75400.0,14.9158,14.9221,14.9031,14.9221,75400.0
2006-02-01 15:00:00,23.55,23.55,23.52,23.53,35400.0,14.9221,14.9221,14.9031,14.9094,35400.0
2006-02-01 15:05:00,23.53,23.54,23.52,23.53,32400.0,14.9094,14.9158,14.9031,14.9094,32400.0
2006-02-01 15:10:00,23.53,23.58,23.53,23.58,73000.0,14.9094,14.9411,14.9094,14.9411,73000.0
2006-02-01 15:15:00,23.59,23.6,23.57,23.58,63400.0,14.9475,14.9538,14.9348,14.9411,63400.0
2006-02-01 15:20:00,23.57,23.6,23.57,23.59,45800.0,14.9348,14.9538,14.9348,14.9475,45800.0
2006-02-01 15:25:00,23.59,23.61,23.58,23.6,96200.0,14.9475,14.9601,14.9411,14.9538,96200.0
2006-02-01 15:30:00,23.6,23.61,23.6,23.61,110600.0,14.9538,14.9601,14.9538,14.9601,110600.0
2006-02-01 15:35:00,23.61,23.61,23.59,23.59,55600.0,14.9601,14.9601,14.9475,14.9475,55600.0
2006-02-01 15:40:00,23.59,23.61,23.59,23.61,74800.0,14.9475,14.9601,14.9475,14.9601,74800.0
2006-02-01 15:45:00,23.61,23.63,23.6,23.6,47400.0,14.9601,14.9728,14.9538,14.9538,47400.0
2006-02-01 15:50:00,23.61,23.61,23.57,23.57,56800.0,14.9601,14.9601,14.9348,14.9348,56800.0
2006-02-01 15:55:00,23.57,23.59,23.55,23.59,124400.0,14.9348,14.9475,14.9221,14.9475,124400.0
2006-02-02 09:30:00,23.59,23.61,23.56,23.6,63000.0,14.9475,14.9601,14.9285,14.9538,63000.0
2006-02-02 09:35:00,23.61,23.65,23.57,23.59,71000.0,14.9601,14.9855,14.9348,14.9475,71000.0
2006-02-02 09:40:00,23.6,23.6,23.53,23.54,35800.0,14.9538,14.9538,14.9094,14.9158,35800.0
2006-02-02 09:45:00,23.54,23.61,23.52,23.61,41200.0,14.9158,14.9601,14.9031,14.9601,41200.0
2006-02-02 09:50:00,23.61,23.65,23.61,23.65,41200.0,14.9601,14.9855,14.9601,14.9855,41200.0
2006-02-02 09:55:00,23.66,23.71,23.66,23.7,47000.0,14.9918,15.0235,14.9918,15.0172,47000.0
2006-02-02 10:00:00,23.7,23.74,23.69,23.72,183200.0,15.0172,15.0425,15.0108,15.0298,183200.0
2006-02-02 10:05:00,23.72,23.72,23.7,23.71,41400.0,15.0298,15.0298,15.0172,15.0235,41400.0
2006-02-02 10:10:00,23.7,23.7,23.65,23.66,34000.0,15.0172,15.0172,14.9855,14.9918,34000.0
2006-02-02 10:15:00,23.65,23.71,23.65,23.71,115400.0,14.9855,15.0235,14.9855,15.0235,115400.0
2006-02-02 10:20:00,23.7,23.71,23.66,23.67,41400.0,15.0172,15.0235,14.9918,14.9982,41400.0
2006-02-02 10:25:00,23.67,23.69,23.65,23.65,32600.0,14.9982,15.0108,14.9855,14.9855,32600.0
2006-02-02 10:30:00,23.65,23.65,23.61,23.62,64000.0,14.9855,14.9855,14.9601,14.9665,64000.0
2006-02-02 10:35:00,23.61,23.63,23.6,23.61,27800.0,14.9601,14.9728,14.9538,14.9601,27800.0
2006-02-02 10:40:00,23.61,23.61,23.59,23.59,74400.0,14.9601,14.9601,14.9475,14.9475,74400.0
2006-02-02 10:45:00,23.59,23.6,23.58,23.6,56600.0,14.9475,14.9538,14.9411,14.9538,56600.0
2006-02-02 10:50:00,23.59,23.64,23.59,23.64,45000.0,14.9475,14.9791,14.9475,14.9791,45000.0
2006-02-02 10:55:00,23.64,23.64,23.61,23.61,43200.0,14.9791,14.9791,14.9601,14.9601,43200.0
2006-02-02 11:00:00,23.61,23.61,23.6,23.61,74800.0,14.9601,14.9601,14.9538,14.9601,74800.0
2006-02-02 11:05:00,23.61,23.64,23.61,23.64,63400.0,14.9601,14.9791,14.9601,14.9791,63400.0
2006-02-02 11:10:00,23.63,23.65,23.63,23.64,44600.0,14.9728,14.9855,14.9728,14.9791,44600.0
2006-02-02 11:15:00,23.65,23.68,23.64,23.66,48000.0,14.9855,15.0045,14.9791,14.9918,48000.0
2006-02-02 11:20:00,23.67,23.68,23.66,23.68,34800.0,14.9982,15.0045,14.9918,15.0045,34800.0
2006-02-02 11:25:00,23.68,23.68,23.65,23.65,105200.0,15.0045,15.0045,14.9855,14.9855,105200.0
2006-02-02 11:30:00,23.65,23.7,23.64,23.68,109400.0,14.9855,15.0172,14.9791,15.0045,109400.0
2006-02-02 11:35:00,23.68,23.68,23.65,23.65,32600.0,15.0045,15.0045,14.9855,14.9855,32600.0
2006-02-02 11:40:00,23.65,23.67,23.65,23.66,32000.0,14.9855,14.9982,14.9855,14.9918,32000.0
2006-02-02 11:45:00,23.66,23.67,23.66,23.66,17400.0,14.9918,14.9982,14.9918,14.9918,17400.0
2006-02-02 11:50:00,23.67,23.68,23.66,23.67,28000.0,14.9982,15.0045,14.9918,14.9982,28000.0
2006-02-02 11:55:00,23.67,23.67,23.65,23.65,28000.0,14.9982,14.9982,14.9855,14.9855,28000.0
2006-02-02 12:00:00,23.65,23.67,23.64,23.66,33200.0,14.9855,14.9982,14.9791,14.9918,33200.0
2006-02-02 12:05:00,23.66,23.66,23.63,23.64,29800.0,14.9918,14.9918,14.9728,14.9791,29800.0
2006-02-02 12:10:00,23.64,23.65,23.64,23.64,21400.0,14.9791,14.9855,14.9791,14.9791,21400.0
2006-02-02 12:15:00,23.64,23.65,23.63,23.64,19600.0,14.9791,14.9855,14.9728,14.9791,19600.0
2006-02-02 12:20:00,23.64,23.65,23.64,23.65,21400.0,14.9791,14.9855,14.9791,14.9855,21400.0
2006-02-02 12:25:00,23.65,23.65,23.64,23.65,28000.0,14.9855,14.9855,14.9791,14.9855,28000.0
2006-02-02 12:30:00,23.65,23.65,23.64,23.64,35200.0,14.9855,14.9855,14.9791,14.9791,35200.0
2006-02-02 12:35:00,23.64,23.66,23.64,23.66,61000.0,14.9791,14.9918,14.9791,14.9918,61000.0
2006-02-02 12:40:00,23.65,23.66,23.64,23.65,31000.0,14.9855,14.9918,14.9791,14.9855,31000.0
2006-02-02 12:45:00,23.65,23.67,23.65,23.67,67000.0,14.9855,14.9982,14.9855,14.9982,67000.0
2006-02-02 12:50:00,23.67,23.7,23.67,23.69,59200.0,14.9982,15.0172,14.9982,15.0108,59200.0
2006-02-02 12:55:00,23.7,23.7,23.67,23.67,20800.0,15.0172,15.0172,14.9982,14.9982,20800.0
2006-02-02 13:00:00,23.67,23.68,23.67,23.67,20000.0,14.9982,15.0045,14.9982,14.9982,20000.0
2006-02-02 13:05:00,23.67,23.67,23.66,23.66,32600.0,14.9982,14.9982,14.9918,14.9918,32600.0
2006-02-02 13:10:00,23.67,23.68,23.67,23.67,26000.0,14.9982,15.0045,14.9982,14.9982,26000.0
2006-02-02 13:15:00,23.68,23.68,23.66,23.67,23800.0,15.0045,15.0045,14.9918,14.9982,23800.0
2006-02-02 13:20:00,23.67,23.68,23.67,23.68,33800.0,14.9982,15.0045,14.9982,15.0045,33800.0
2006-02-02 13:25:00,23.68,23.7,23.64,23.64,31400.0,15.0045,15.0172,14.9791,14.9791,31400.0
2006-02-02 13:30:00,23.64,23.67,23.63,23.67,85600.0,14.9791,14.9982,14.9728,14.9982,85600.0
2006-02-02 13:35:00,23.67,23.68,23.67,23.68,58200.0,14.9982,15.0045,14.9982,15.0045,58200.0
2006-02-02 13:40:00,23.68,23.68,23.65,23.65,47600.0,15.0045,15.0045,14.9855,14.9855,47600.0
2006-02-02 13:45:00,23.65,23.7,23.65,23.7,44200.0,14.9855,15.0172,14.9855,15.0172,44200.0
2006-02-02 13:50:00,23.7,23.74,23.7,23.73,42800.0,15.0172,15.0425,15.0172,15.0362,42800.0
2006-02-02 13:55:00,23.73,23.74,23.7,23.73,38200.0,15.0362,15.0425,15.0172,15.0362,38200.0
2006-02-02 14:00:00,23.73,23.73,23.71,23.72,42800.0,15.0362,15.0362,15.0235,15.0298,42800.0
2006-02-02 14:05:00,23.72,23.75,23.7,23.74,291200.0,15.0298,15.0488,15.0172,15.0425,291200.0
2006-02-02 14:10:00,23.74,23.74,23.7,23.7,118000.0,15.0425,15.0425,15.0172,15.0172,118000.0
2006-02-02 14:15:00,23.69,23.71,23.68,23.7,127200.0,15.0108,15.0235,15.0045,15.0172,127200.0
2006-02-02 14:20:00,23.71,23.72,23.7,23.71,26800.0,15.0235,15.0298,15.0172,15.0235,26800.0
2006-02-02 14:25:00,23.71,23.72,23.68,23.68,77200.0,15.0235,15.0298,15.0045,15.0045,77200.0
2006-02-02 14:30:00,23.69,23.69,23.66,23.68,37400.0,15.0108,15.0108,14.9918,15.0045,37400.0
2006-02-02 14:35:00,23.67,23.68,23.66,23.66,32000.0,14.9982,15.0045,14.9918,14.9918,32000.0
2006-02-02 14:40:00,23.66,23.66,23.65,23.66,20000.0,14.9918,14.9918,14.9855,14.9918,20000.0
2006-02-02 14:45:00,23.66,23.68,23.66,23.68,69200.0,14.9918,15.0045,14.9918,15.0045,69200.0
2006-02-02 14:50:00,23.68,23.68,23.66,23.66,25800.0,15.0045,15.0045,14.9918,14.9918,25800.0
2006-02-02 14:55:00,23.66,23.68,23.65,23.67,40600.0,14.9918,15.0045,14.9855,14.9982,40600.0
2006-02-02 15:00:00,23.67,23.68,23.67,23.67,68400.0,14.9982,15.0045,14.9982,14.9982,68400.0
2006-02-02 15:05:00,23.67,23.69,23.66,23.68,38800.0,14.9982,15.0108,14.9918,15.0045,38800.0
2006-02-02 15:10:00,23.68,23.7,23.67,23.68,33200.0,15.0045,15.0172,14.9982,15.0045,33200.0
2006-02-02 15:15:00,23.68,23.69,23.67,23.68,30600.0,15.0045,15.0108,14.9982,15.0045,30600.0
2006-02-02 15:20:00,23.68,23.68,23.66,23.68,26200.0,15.0045,15.0045,14.9918,15.0045,26200.0
2006-02-02 15:25:00,23.67,23.68,23.65,23.66,30400.0,14.9982,15.0045,14.9855,14.9918,30400.0
2006-02-02 15:30:00,23.66,23.66,23.64,23.64,35600.0,14.9918,14.9918,14.9791,14.9791,35600.0
2006-02-02 15:35:00,23.64,23.67,23.64,23.66,48200.0,14.9791,14.9982,14.9791,14.9918,48200.0
2006-02-02 15:40:00,23.66,23.67,23.66,23.66,51800.0,14.9918,14.9982,14.9918,14.9918,51800.0
2006-02-02 15:45:00,23.66,23.67,23.63,23.64,52800.0,14.9918,14.9982,14.9728,14.9791,52800.0
2006-02-02 15:50:00,23.64,23.66,23.64,23.65,49000.0,14.9791,14.9918,14.9791,14.9855,49000.0
2006-02-02 15:55:00,23.65,23.67,23.64,23.65,81600.0,14.9855,14.9982,14.9791,14.9855,81600.0
2006-02-03 09:35:00,23.5,23.62,23.5,23.58,65400.0,14.8904,14.9665,14.8904,14.9411,65400.0
2006-02-03 09:40:00,23.58,23.64,23.53,23.53,31800.0,14.9411,14.9791,14.9094,14.9094,31800.0
2006-02-03 09:45:00,23.53,23.56,23.5,23.53,21600.0,14.9094,14.9285,14.8904,14.9094,21600.0
2006-02-03 09:50:00,23.53,23.57,23.45,23.46,43400.0,14.9094,14.9348,14.8588,14.8651,43400.0
2006-02-03 09:55:00,23.46,23.52,23.45,23.45,42200.0,14.8651,14.9031,14.8588,14.8588,42200.0
2006-02-03 10:00:00,23.46,23.49,23.43,23.49,32000.0,14.8651,14.8841,14.8461,14.8841,32000.0
2006-02-03 10:05:00,23.49,23.54,23.49,23.5,21600.0,14.8841,14.9158,14.8841,14.8904,21600.0
2006-02-03 10:10:00,23.5,23.5,23.48,23.48,11200.0,14.8904,14.8904,14.8778,14.8778,11200.0
2006-02-03 10:15:00,23.47,23.47,23.45,23.47,30000.0,14.8714,14.8714,14.8588,14.8714,30000.0
2006-02-03 10:20:00,23.46,23.47,23.46,23.46,27000.0,14.8651,14.8714,14.8651,14.8651,27000.0
2006-02-03 10:25:00,23.46,23.48,23.45,23.45,21000.0,14.8651,14.8778,14.8588,14.8588,21000.0
2006-02-03 10:30:00,23.46,23.46,23.42,23.45,42600.0,14.8651,14.8651,14.8397,14.8588,42600.0
2006-02-03 10:35:00,23.43,23.46,23.41,23.45,23600.0,14.8461,14.8651,14.8334,14.8588,23600.0
2006-02-03 10:40:00,23.45,23.47,23.45,23.47,23400.0,14.8588,14.8714,14.8588,14.8714,23400.0
2006-02-03 10:45:00,23.48,23.53,23.48,23.5,27800.0,14.8778,14.9094,14.8778,14.8904,27800.0
2006-02-03 10:50:00,23.5,23.52,23.49,23.5,18000.0,14.8904,14.9031,14.8841,14.8904,18000.0
2006-02-03 10:55:00,23.49,23.5,23.49,23.5,16600.0,14.8841,14.8904,14.8841,14.8904,16600.0
2006-02-03 11:00:00,23.5,23.5,23.47,23.47,15600.0,14.8904,14.8904,14.8714,14.8714,15600.0
2006-02-03 11:05:00,23.47,23.48,23.45,23.48,13400.0,14.8714,14.8778,14.8588,14.8778,13400.0
2006-02-03 11:10:00,23.47,23.48,23.46,23.47,17200.0,14.8714,14.8778,14.8651,14.8714,17200.0
2006-02-03 11:15:00,23.46,23.47,23.46,23.47,21400.0,14.8651,14.8714,14.8651,14.8714,21400.0
2006-02-03 11:20:00,23.47,23.51,23.47,23.51,21400.0,14.8714,14.8968,14.8714,14.8968,21400.0
2006-02-03 11:25:00,23.52,23.52,23.5,23.5,14200.0,14.9031,14.9031,14.8904,14.8904,14200.0
2006-02-03 11:30:00,23.5,23.5,23.5,23.5,54800.0,14.8904,14.8904,14.8904,14.8904,54800.0
2006-02-03 11:35:00,23.5,23.58,23.5,23.57,46600.0,14.8904,14.9411,14.8904,14.9348,46600.0
2006-02-03 11:40:00,23.58,23.62,23.57,23.58,43000.0,14.9411,14.9665,14.9348,14.9411,43000.0
2006-02-03 11:45:00,23.57,23.58,23.53,23.53,23400.0,14.9348,14.9411,14.9094,14.9094,23400.0
2006-02-03 11:50:00,23.54,23.55,23.53,23.54,23200.0,14.9158,14.9221,14.9094,14.9158,23200.0
2006-02-03 11:55:00,23.55,23.56,23.53,23.55,46600.0,14.9221,14.9285,14.9094,14.9221,46600.0
2006-02-03 12:00:00,23.55,23.57,23.55,23.56,63400.0,14.9221,14.9348,14.9221,14.9285,63400.0
2006-02-03 12:05:00,23.56,23.56,23.54,23.54,16200.0,14.9285,14.9285,14.9158,14.9158,16200.0
2006-02-03 12:10:00,23.54,23.55,23.53,23.55,527600.0,14.9158,14.9221,14.9094,14.9221,527600.0
2006-02-03 12:15:00,23.54,23.56,23.54,23.54,13600.0,14.9158,14.9285,14.9158,14.9158,13600.0
2006-02-03 12:20:00,23.54,23.55,23.53,23.53,17400.0,14.9158,14.9221,14.9094,14.9094,17400.0
2006-02-03 12:25:00,23.54,23.54,23.53,23.53,8200.0,14.9158,14.9158,14.9094,14.9094,8200.0
2006-02-03 12:30:00,23.54,23.56,23.54,23.56,12400.0,14.9158,14.9285,14.9158,14.9285,12400.0
2006-02-03 12:35:00,23.56,23.56,23.55,23.55,8400.0,14.9285,14.9285,14.9221,14.9221,8400.0
2006-02-03 12:40:00,23.55,23.55,23.53,23.54,12600.0,14.9221,14.9221,14.9094,14.9158,12600.0
2006-02-03 12:45:00,23.54,23.56,23.53,23.56,5200.0,14.9158,14.9285,14.9094,14.9285,5200.0
2006-02-03 12:50:00,23.54,23.56,23.54,23.56,8400.0,14.9158,14.9285,14.9158,14.9285,8400.0
2006-02-03 12:55:00,23.55,23.57,23.55,23.56,2483400.0,14.9221,14.9348,14.9221,14.9285,2483400.0
2006-02-03 13:00:00,23.56,23.57,23.55,23.55,22000.0,14.9285,14.9348,14.9221,14.9221,22000.0
2006-02-03 13:05:00,23.56,23.57,23.55,23.57,12800.0,14.9285,14.9348,14.9221,14.9348,12800.0
2006-02-03 13:10:00,23.56,23.57,23.55,23.56,26400.0,14.9285,14.9348,14.9221,14.9285,26400.0
2006-02-03 13:15:00,23.56,23.59,23.56,23.59,21800.0,14.9285,14.9475,14.9285,14.9475,21800.0
2006-02-03 13:20:00,23.59,23.63,23.58,23.61,27600.0,14.9475,14.9728,14.9411,14.9601,27600.0
2006-02-03 13:25:00,23.6,23.61,23.59,23.61,8800.0,14.9538,14.9601,14.9475,14.9601,8800.0
2006-02-03 13:30:00,23.6,23.61,23.6,23.61,12600.0,14.9538,14.9601,14.9538,14.9601,12600.0
2006-02-03 13:35:00,23.61,23.65,23.61,23.63,22400.0,14.9601,14.9855,14.9601,14.9728,22400.0
2006-02-03 13:40:00,23.63,23.64,23.57,23.57,71400.0,14.9728,14.9791,14.9348,14.9348,71400.0
2006-02-03 13:45:00,23.57,23.57,23.55,23.56,23600.0,14.9348,14.9348,14.9221,14.9285,23600.0
2006-02-03 13:50:00,23.56,23.57,23.55,23.56,15800.0,14.9285,14.9348,14.9221,14.9285,15800.0
2006-02-03 13:55:00,23.55,23.57,23.55,23.56,66000.0,14.9221,14.9348,14.9221,14.9285,66000.0
2006-02-03 14:00:00,23.56,23.58,23.55,23.56,25800.0,14.9285,14.9411,14.9221,14.9285,25800.0
2006-02-03 14:05:00,23.57,23.61,23.57,23.61,77400.0,14.9348,14.9601,14.9348,14.9601,77400.0
2006-02-03 14:10:00,23.61,23.61,23.58,23.58,49600.0,14.9601,14.9601,14.9411,14.9411,49600.0
2006-02-03 14:15:00,23.58,23.58,23.55,23.55,74600.0,14.9411,14.9411,14.9221,14.9221,74600.0
2006-02-03 14:20:00,23.56,23.57,23.55,23.57,20600.0,14.9285,14.9348,14.9221,14.9348,20600.0
2006-02-03 14:25:00,23.57,23.57,23.55,23.56,17600.0,14.9348,14.9348,14.9221,14.9285,17600.0
2006-02-03 14:30:00,23.56,23.58,23.55,23.58,25200.0,14.9285,14.9411,14.9221,14.9411,25200.0
2006-02-03 14:35:00,23.59,23.59,23.55,23.55,21600.0,14.9475,14.9475,14.9221,14.9221,21600.0
2006-02-03 14:40:00,23.56,23.57,23.56,23.56,16600.0,14.9285,14.9348,14.9285,14.9285,16600.0
2006-02-03 14:45:00,23.56,23.56,23.55,23.55,40200.0,14.9285,14.9285,14.9221,14.9221,40200.0
2006-02-03 14:50:00,23.56,23.56,23.55,23.55,37800.0,14.9285,14.9285,14.9221,14.9221,37800.0
2006-02-03 14:55:00,23.55,23.56,23.55,23.56,15800.0,14.9221,14.9285,14.9221,14.9285,15800.0
2006-02-03 15:00:00,23.55,23.57,23.55,23.56,30800.0,14.9221,14.9348,14.9221,14.9285,30800.0
2006-02-03 15:05:00,23.56,23.6,23.56,23.59,29200.0,14.9285,14.9538,14.9285,14.9475,29200.0
2006-02-03 15:10:00,23.6,23.62,23.59,23.61,39200.0,14.9538,14.9665,14.9475,14.9601,39200.0
2006-02-03 15:15:00,23.61,23.61,23.58,23.6,28400.0,14.9601,14.9601,14.9411,14.9538,28400.0
2006-02-03 15:20:00,23.6,23.6,23.58,23.58,20000.0,14.9538,14.9538,14.9411,14.9411,20000.0
2006-02-03 15:25:00,23.58,23.58,23.55,23.56,53200.0,14.9411,14.9411,14.9221,14.9285,53200.0
2006-02-03 15:30:00,23.55,23.56,23.55,23.55,253000.0,14.9221,14.9285,14.9221,14.9221,253000.0
2006-02-03 15:35:00,23.55,23.56,23.55,23.56,96400.0,14.9221,14.9285,14.9221,14.9285,96400.0
2006-02-03 15:40:00,23.56,23.57,23.55,23.56,45200.0,14.9285,14.9348,14.9221,14.9285,45200.0
2006-02-03 15:45:00,23.55,23.58,23.55,23.57,48200.0,14.9221,14.9411,14.9221,14.9348,48200.0
2006-02-03 15:50:00,23.57,23.58,23.55,23.58,111000.0,14.9348,14.9411,14.9221,14.9411,111000.0
2006-02-03 15:55:00,23.58,23.59,23.56,23.59,69800.0,14.9411,14.9475,14.9285,14.9475,69800.0
2006-02-06 09:30:00,23.53,23.56,23.52,23.52,33800.0,14.9094,14.9285,14.9031,14.9031,33800.0
2006-02-06 09:35:00,23.52,23.61,23.52,23.61,20200.0,14.9031,14.9601,14.9031,14.9601,20200.0
2006-02-06 09:40:00,23.61,23.67,23.59,23.65,27400.0,14.9601,14.9982,14.9475,14.9855,27400.0
2006-02-06 09:45:00,23.66,23.7,23.64,23.64,28800.0,14.9918,15.0172,14.9791,14.9791,28800.0
2006-02-06 09:50:00,23.64,23.64,23.59,23.6,18800.0,14.9791,14.9791,14.9475,14.9538,18800.0
2006-02-06 09:55:00,23.6,23.6,23.53,23.54,29600.0,14.9538,14.9538,14.9094,14.9158,29600.0
2006-02-06 10:00:00,23.55,23.55,23.53,23.55,20000.0,14.9221,14.9221,14.9094,14.9221,20000.0
2006-02-06 10:05:00,23.55,23.55,23.53,23.53,59800.0,14.9221,14.9221,14.9094,14.9094,59800.0
2006-02-06 10:10:00,23.53,23.55,23.53,23.55,15600.0,14.9094,14.9221,14.9094,14.9221,15600.0
2006-02-06 10:15:00,23.55,23.55,23.49,23.5,24000.0,14.9221,14.9221,14.8841,14.8904,24000.0
2006-02-06 10:20:00,23.5,23.51,23.49,23.49,156000.0,14.8904,14.8968,14.8841,14.8841,156000.0
2006-02-06 10:25:00,23.49,23.5,23.45,23.45,33000.0,14.8841,14.8904,14.8588,14.8588,33000.0
2006-02-06 10:30:00,23.45,23.49,23.45,23.48,17000.0,14.8588,14.8841,14.8588,14.8778,17000.0
2006-02-06 10:35:00,23.47,23.48,23.46,23.48,74200.0,14.8714,14.8778,14.8651,14.8778,74200.0
2006-02-06 10:40:00,23.48,23.49,23.45,23.46,37000.0,14.8778,14.8841,14.8588,14.8651,37000.0
2006-02-06 10:45:00,23.46,23.48,23.46,23.48,26000.0,14.8651,14.8778,14.8651,14.8778,26000.0
2006-02-06 10:50:00,23.48,23.48,23.44,23.45,42200.0,14.8778,14.8778,14.8524,14.8588,42200.0
2006-02-06 10:55:00,23.45,23.47,23.43,23.44,64200.0,14.8588,14.8714,14.8461,14.8524,64200.0
2006-02-06 11:00:00,23.44,23.46,23.44,23.45,162600.0,14.8524,14.8651,14.8524,14.8588,162600.0
2006-02-06 11:05:00,23.45,23.46,23.45,23.46,21000.0,14.8588,14.8651,14.8588,14.8651,21000.0
2006-02-06 11:10:00,23.46,23.48,23.45,23.45,61000.0,14.8651,14.8778,14.8588,14.8588,61000.0
2006-02-06 11:15:00,23.46,23.46,23.45,23.46,7000.0,14.8651,14.8651,14.8588,14.8651,7000.0
2006-02-06 11:20:00,23.47,23.47,23.45,23.45,31000.0,14.8714,14.8714,14.8588,14.8588,31000.0
2006-02-06 11:25:00,23.45,23.47,23.45,23.45,24200.0,14.8588,14.8714,14.8588,14.8588,24200.0
2006-02-06 11:30:00,23.45,23.46,23.44,23.45,25800.0,14.8588,14.8651,14.8524,14.8588,25800.0
2006-02-06 11:35:00,23.43,23.46,23.43,23.46,30600.0,14.8461,14.8651,14.8461,14.8651,30600.0
2006-02-06 11:40:00,23.48,23.48,23.46,23.46,42000.0,14.8778,14.8778,14.8651,14.8651,42000.0
2006-02-06 11:45:00,23.47,23.49,23.46,23.47,87600.0,14.8714,14.8841,14.8651,14.8714,87600.0
2006-02-06 11:50:00,23.48,23.48,23.46,23.46,29800.0,14.8778,14.8778,14.8651,14.8651,29800.0
2006-02-06 11:55:00,23.47,23.47,23.46,23.47,11000.0,14.8714,14.8714,14.8651,14.8714,11000.0
2006-02-06 12:00:00,23.47,23.49,23.46,23.47,22000.0,14.8714,14.8841,14.8651,14.8714,22000.0
2006-02-06 12:05:00,23.47,23.5,23.47,23.48,86200.0,14.8714,14.8904,14.8714,14.8778,86200.0
2006-02-06 12:10:00,23.49,23.5,23.48,23.5,66600.0,14.8841,14.8904,14.8778,14.8904,66600.0
2006-02-06 12:15:00,23.5,23.54,23.5,23.53,75800.0,14.8904,14.9158,14.8904,14.9094,75800.0
2006-02-06 12:20:00,23.53,23.54,23.52,23.52,37400.0,14.9094,14.9158,14.9031,14.9031,37400.0
2006-02-06 12:25:00,23.51,23.51,23.47,23.47,26800.0,14.8968,14.8968,14.8714,14.8714,26800.0
2006-02-06 12:30:00,23.47,23.49,23.47,23.48,24800.0,14.8714,14.8841,14.8714,14.8778,24800.0
2006-02-06 12:35:00,23.49,23.49,23.47,23.47,26400.0,14.8841,14.8841,14.8714,14.8714,26400.0
2006-02-06 12:40:00,23.47,23.48,23.47,23.48,19200.0,14.8714,14.8778,14.8714,14.8778,19200.0
2006-02-06 12:45:00,23.47,23.48,23.47,23.48,17600.0,14.8714,14.8778,14.8714,14.8778,17600.0
2006-02-06 12:50:00,23.48,23.48,23.46,23.46,36800.0,14.8778,14.8778,14.8651,14.8651,36800.0
2006-02-06 12:55:00,23.46,23.47,23.45,23.46,50800.0,14.8651,14.8714,14.8588,14.8651,50800.0
2006-02-06 13:00:00,23.45,23.46,23.45,23.46,28200.0,14.8588,14.8651,14.8588,14.8651,28200.0
2006-02-06 13:05:00,23.45,23.46,23.45,23.45,19000.0,14.8588,14.8651,14.8588,14.8588,19000.0
2006-02-06 13:10:00,23.46,23.47,23.45,23.46,18600.0,14.8651,14.8714,14.8588,14.8651,18600.0
2006-02-06 13:15:00,23.46,23.47,23.45,23.47,13000.0,14.8651,14.8714,14.8588,14.8714,13000.0
2006-02-06 13:20:00,23.47,23.47,23.45,23.46,13200.0,14.8714,14.8714,14.8588,14.8651,13200.0
2006-02-06 13:25:00,23.45,23.46,23.45,23.45,15200.0,14.8588,14.8651,14.8588,14.8588,15200.0
2006-02-06 13:30:00,23.45,23.46,23.45,23.45,21800.0,14.8588,14.8651,14.8588,14.8588,21800.0
2006-02-06 13:35:00,23.45,23.45,23.45,23.45,22400.0,14.8588,14.8588,14.8588,14.8588,22400.0
2006-02-06 13:40:00,23.45,23.46,23.45,23.45,53000.0,14.8588,14.8651,14.8588,14.8588,53000.0
2006-02-06 13:45:00,23.45,23.46,23.45,23.46,16600.0,14.8588,14.8651,14.8588,14.8651,16600.0
2006-02-06 13:50:00,23.47,23.48,23.45,23.46,33800.0,14.8714,14.8778,14.8588,14.8651,33800.0
2006-02-06 13:55:00,23.46,23.48,23.46,23.48,18000.0,14.8651,14.8778,14.8651,14.8778,18000.0
2006-02-06 14:00:00,23.47,23.47,23.45,23.45,43200.0,14.8714,14.8714,14.8588,14.8588,43200.0
2006-02-06 14:05:00,23.45,23.45,23.43,23.44,78400.0,14.8588,14.8588,14.8461,14.8524,78400.0
2006-02-06 14:10:00,23.43,23.44,23.43,23.43,17600.0,14.8461,14.8524,14.8461,14.8461,17600.0
2006-02-06 14:15:00,23.43,23.44,23.43,23.43,28600.0,14.8461,14.8524,14.8461,14.8461,28600.0
2006-02-06 14:20:00,23.43,23.46,23.43,23.44,20000.0,14.8461,14.8651,14.8461,14.8524,20000.0
2006-02-06 14:25:00,23.43,23.46,23.43,23.46,37200.0,14.8461,14.8651,14.8461,14.8651,37200.0
2006-02-06 14:30:00,23.46,23.49,23.46,23.48,33200.0,14.8651,14.8841,14.8651,14.8778,33200.0
2006-02-06 14:35:00,23.48,23.49,23.47,23.47,24800.0,14.8778,14.8841,14.8714,14.8714,24800.0
2006-02-06 14:40:00,23.48,23.48,23.45,23.46,27600.0,14.8778,14.8778,14.8588,14.8651,27600.0
2006-02-06 14:45:00,23.46,23.46,23.42,23.43,22800.0,14.8651,14.8651,14.8397,14.8461,22800.0
2006-02-06 14:50:00,23.42,23.43,23.42,23.42,90600.0,14.8397,14.8461,14.8397,14.8397,90600.0
2006-02-06 14:55:00,23.42,23.42,23.41,23.42,31400.0,14.8397,14.8397,14.8334,14.8397,31400.0
2006-02-06 15:00:00,23.41,23.41,23.39,23.39,28400.0,14.8334,14.8334,14.8207,14.8207,28400.0
2006-02-06 15:05:00,23.39,23.41,23.39,23.41,32400.0,14.8207,14.8334,14.8207,14.8334,32400.0
2006-02-06 15:10:00,23.41,23.43,23.4,23.42,34200.0,14.8334,14.8461,14.8271,14.8397,34200.0
2006-02-06 15:15:00,23.42,23.43,23.42,23.42,31400.0,14.8397,14.8461,14.8397,14.8397,31400.0
2006-02-06 15:20:00,23.42,23.42,23.41,23.41,30800.0,14.8397,14.8397,14.8334,14.8334,30800.0
2006-02-06 15:25:00,23.41,23.43,23.41,23.42,39200.0,14.8334,14.8461,14.8334,14.8397,39200.0
2006-02-06 15:30:00,23.42,23.42,23.4,23.41,53200.0,14.8397,14.8397,14.8271,14.8334,53200.0
2006-02-06 15:35:00,23.41,23.42,23.4,23.41,48800.0,14.8334,14.8397,14.8271,14.8334,48800.0
2006-02-06 15:40:00,23.41,23.43,23.4,23.42,56800.0,14.8334,14.8461,14.8271,14.8397,56800.0
2006-02-06 15:45:00,23.42,23.43,23.42,23.43,66400.0,14.8397,14.8461,14.8397,14.8461,66400.0
2006-02-06 15:50:00,23.43,23.43,23.4,23.4,140600.0,14.8461,14.8461,14.8271,14.8271,140600.0
2006-02-06 15:55:00,23.4,23.41,23.39,23.39,93600.0,14.8271,14.8334,14.8207,14.8207,93600.0
2006-02-07 09:30:00,23.3,23.35,23.3,23.33,61200.0,14.7637,14.7954,14.7637,14.7827,61200.0
2006-02-07 09:35:00,23.33,23.37,23.32,23.34,23200.0,14.7827,14.8081,14.7764,14.7891,23200.0
2006-02-07 09:40:00,23.33,23.41,23.32,23.41,28200.0,14.7827,14.8334,14.7764,14.8334,28200.0
2006-02-07 09:45:00,23.42,23.42,23.37,23.38,27800.0,14.8397,14.8397,14.8081,14.8144,27800.0
2006-02-07 09:50:00,23.38,23.4,23.35,23.38,233000.0,14.8144,14.8271,14.7954,14.8144,233000.0
2006-02-07 09:55:00,23.38,23.4,23.38,23.39,36600.0,14.8144,14.8271,14.8144,14.8207,36600.0
2006-02-07 10:00:00,23.38,23.4,23.38,23.38,40000.0,14.8144,14.8271,14.8144,14.8144,40000.0
2006-02-07 10:05:00,23.38,23.39,23.33,23.37,63800.0,14.8144,14.8207,14.7827,14.8081,63800.0
2006-02-07 10:10:00,23.37,23.39,23.37,23.38,24600.0,14.8081,14.8207,14.8081,14.8144,24600.0
2006-02-07 10:15:00,23.38,23.4,23.38,23.38,17600.0,14.8144,14.8271,14.8144,14.8144,17600.0
2006-02-07 10:20:00,23.38,23.39,23.35,23.35,79200.0,14.8144,14.8207,14.7954,14.7954,79200.0
2006-02-07 10:25:00,23.35,23.37,23.34,23.34,20400.0,14.7954,14.8081,14.7891,14.7891,20400.0
2006-02-07 10:30:00,23.34,23.35,23.34,23.34,14400.0,14.7891,14.7954,14.7891,14.7891,14400.0
2006-02-07 10:35:00,23.34,23.34,23.33,23.33,24400.0,14.7891,14.7891,14.7827,14.7827,24400.0
2006-02-07 10:40:00,23.33,23.35,23.33,23.35,83800.0,14.7827,14.7954,14.7827,14.7954,83800.0
2006-02-07 10:45:00,23.34,23.34,23.33,23.33,27400.0,14.7891,14.7891,14.7827,14.7827,27400.0
2006-02-07 10:50:00,23.33,23.38,23.33,23.35,113600.0,14.7827,14.8144,14.7827,14.7954,113600.0
2006-02-07 10:55:00,23.35,23.35,23.33,23.33,16200.0,14.7954,14.7954,14.7827,14.7827,16200.0
2006-02-07 11:00:00,23.33,23.35,23.33,23.34,21000.0,14.7827,14.7954,14.7827,14.7891,21000.0
2006-02-07 11:05:00,23.34,23.35,23.33,23.34,26600.0,14.7891,14.7954,14.7827,14.7891,26600.0
2006-02-07 11:10:00,23.33,23.38,23.33,23.37,44200.0,14.7827,14.8144,14.7827,14.8081,44200.0
2006-02-07 11:15:00,23.36,23.38,23.36,23.38,17000.0,14.8017,14.8144,14.8017,14.8144,17000.0
2006-02-07 11:20:00,23.38,23.43,23.36,23.41,60400.0,14.8144,14.8461,14.8017,14.8334,60400.0
2006-02-07 11:25:00,23.41,23.45,23.41,23.42,18800.0,14.8334,14.8588,14.8334,14.8397,18800.0
2006-02-07 11:30:00,23.41,23.43,23.41,23.41,16600.0,14.8334,14.8461,14.8334,14.8334,16600.0
2006-02-07 11:35:00,23.42,23.43,23.4,23.42,15800.0,14.8397,14.8461,14.8271,14.8397,15800.0
2006-02-07 11:40:00,23.42,23.42,23.4,23.41,18800.0,14.8397,14.8397,14.8271,14.8334,18800.0
2006-02-07 11:45:00,23.41,23.43,23.38,23.39,23600.0,14.8334,14.8461,14.8144,14.8207,23600.0
2006-02-07 11:50:00,23.39,23.4,23.38,23.39,12800.0,14.8207,14.8271,14.8144,14.8207,12800.0
2006-02-07 11:55:00,23.39,23.41,23.38,23.4,21400.0,14.8207,14.8334,14.8144,14.8271,21400.0
2006-02-07 12:00:00,23.4,23.4,23.39,23.39,8400.0,14.8271,14.8271,14.8207,14.8207,8400.0
2006-02-07 12:05:00,23.4,23.4,23.35,23.35,20200.0,14.8271,14.8271,14.7954,14.7954,20200.0
2006-02-07 12:10:00,23.35,23.38,23.35,23.37,42000.0,14.7954,14.8144,14.7954,14.8081,42000.0
2006-02-07 12:15:00,23.36,23.37,23.34,23.35,65400.0,14.8017,14.8081,14.7891,14.7954,65400.0
2006-02-07 12:20:00,23.35,23.36,23.34,23.34,135200.0,14.7954,14.8017,14.7891,14.7891,135200.0
2006-02-07 12:25:00,23.35,23.36,23.34,23.36,44800.0,14.7954,14.8017,14.7891,14.8017,44800.0
2006-02-07 12:30:00,23.36,23.4,23.36,23.4,65400.0,14.8017,14.8271,14.8017,14.8271,65400.0
2006-02-07 12:35:00,23.4,23.42,23.4,23.4,66400.0,14.8271,14.8397,14.8271,14.8271,66400.0
2006-02-07 12:40:00,23.4,23.4,23.39,23.39,15200.0,14.8271,14.8271,14.8207,14.8207,15200.0
2006-02-07 12:45:00,23.39,23.4,23.38,23.39,31600.0,14.8207,14.8271,14.8144,14.8207,31600.0
2006-02-07 12:50:00,23.39,23.4,23.39,23.39,28800.0,14.8207,14.8271,14.8207,14.8207,28800.0
2006-02-07 12:55:00,23.39,23.4,23.39,23.4,30000.0,14.8207,14.8271,14.8207,14.8271,30000.0
2006-02-07 13:00:00,23.4,23.4,23.35,23.35,33000.0,14.8271,14.8271,14.7954,14.7954,33000.0
2006-02-07 13:05:00,23.35,23.36,23.35,23.35,33800.0,14.7954,14.8017,14.7954,14.7954,33800.0
2006-02-07 13:10:00,23.35,23.35,23.33,23.33,58600.0,14.7954,14.7954,14.7827,14.7827,58600.0
2006-02-07 13:15:00,23.33,23.36,23.33,23.36,39600.0,14.7827,14.8017,14.7827,14.8017,39600.0
2006-02-07 13:20:00,23.35,23.38,23.35,23.38,17200.0,14.7954,14.8144,14.7954,14.8144,17200.0
2006-02-07 13:25:00,23.36,23.38,23.36,23.36,27400.0,14.8017,14.8144,14.8017,14.8017,27400.0
2006-02-07 13:30:00,23.36,23.38,23.35,23.38,17000.0,14.8017,14.8144,14.7954,14.8144,17000.0
2006-02-07 13:35:00,23.38,23.39,23.38,23.38,15000.0,14.8144,14.8207,14.8144,14.8144,15000.0
2006-02-07 13:40:00,23.38,23.38,23.38,23.38,20800.0,14.8144,14.8144,14.8144,14.8144,20800.0
2006-02-07 13:45:00,23.38,23.4,23.38,23.4,20800.0,14.8144,14.8271,14.8144,14.8271,20800.0
2006-02-07 13:50:00,23.4,23.41,23.39,23.41,35800.0,14.8271,14.8334,14.8207,14.8334,35800.0
2006-02-07 13:55:00,23.41,23.44,23.41,23.44,42200.0,14.8334,14.8524,14.8334,14.8524,42200.0
2006-02-07 14:00:00,23.44,23.45,23.43,23.43,23800.0,14.8524,14.8588,14.8461,14.8461,23800.0
2006-02-07 14:05:00,23.43,23.47,23.43,23.46,19400.0,14.8461,14.8714,14.8461,14.8651,19400.0
2006-02-07 14:10:00,23.46,23.48,23.45,23.48,22400.0,14.8651,14.8778,14.8588,14.8778,22400.0
2006-02-07 14:15:00,23.48,23.51,23.48,23.5,43200.0,14.8778,14.8968,14.8778,14.8904,43200.0
2006-02-07 14:20:00,23.5,23.5,23.46,23.47,20000.0,14.8904,14.8904,14.8651,14.8714,20000.0
2006-02-07 14:25:00,23.48,23.52,23.47,23.52,24200.0,14.8778,14.9031,14.8714,14.9031,24200.0
2006-02-07 14:30:00,23.52,23.52,23.5,23.5,23200.0,14.9031,14.9031,14.8904,14.8904,23200.0
2006-02-07 14:35:00,23.5,23.5,23.46,23.48,28600.0,14.8904,14.8904,14.8651,14.8778,28600.0
2006-02-07 14:40:00,23.48,23.48,23.47,23.48,11400.0,14.8778,14.8778,14.8714,14.8778,11400.0
2006-02-07 14:45:00,23.48,23.49,23.46,23.49,47200.0,14.8778,14.8841,14.8651,14.8841,47200.0
2006-02-07 14:50:00,23.49,23.49,23.46,23.46,32000.0,14.8841,14.8841,14.8651,14.8651,32000.0
2006-02-07 14:55:00,23.46,23.49,23.45,23.47,22600.0,14.8651,14.8841,14.8588,14.8714,22600.0
2006-02-07 15:00:00,23.48,23.5,23.47,23.48,36200.0,14.8778,14.8904,14.8714,14.8778,36200.0
2006-02-07 15:05:00,23.48,23.49,23.46,23.46,25400.0,14.8778,14.8841,14.8651,14.8651,25400.0
2006-02-07 15:10:00,23.46,23.48,23.45,23.48,47400.0,14.8651,14.8778,14.8588,14.8778,47400.0
2006-02-07 15:15:00,23.48,23.49,23.47,23.49,24600.0,14.8778,14.8841,14.8714,14.8841,24600.0
2006-02-07 15:20:00,23.49,23.5,23.48,23.48,39400.0,14.8841,14.8904,14.8778,14.8778,39400.0
2006-02-07 15:25:00,23.49,23.49,23.45,23.46,32000.0,14.8841,14.8841,14.8588,14.8651,32000.0
2006-02-07 15:30:00,23.46,23.47,23.45,23.46,25600.0,14.8651,14.8714,14.8588,14.8651,25600.0
2006-02-07 15:35:00,23.46,23.47,23.45,23.47,20200.0,14.8651,14.8714,14.8588,14.8714,20200.0
2006-02-07 15:40:00,23.47,23.47,23.46,23.47,23800.0,14.8714,14.8714,14.8651,14.8714,23800.0
2006-02-07 15:45:00,23.48,23.48,23.47,23.48,27600.0,14.8778,14.8778,14.8714,14.8778,27600.0
2006-02-07 15:50:00,23.48,23.48,23.45,23.46,35800.0,14.8778,14.8778,14.8588,14.8651,35800.0
2006-02-07 15:55:00,23.46,23.47,23.42,23.44,51400.0,14.8651,14.8714,14.8397,14.8524,51400.0
2006-02-08 09:30:00,23.37,23.38,23.3,23.32,90200.0,14.8081,14.8144,14.7637,14.7764,90200.0
2006-02-08 09:35:00,23.32,23.45,23.32,23.45,33600.0,14.7764,14.8588,14.7764,14.8588,33600.0
2006-02-08 09:40:00,23.45,23.45,23.39,23.42,28400.0,14.8588,14.8588,14.8207,14.8397,28400.0
2006-02-08 09:45:00,23.42,23.43,23.36,23.36,24600.0,14.8397,14.8461,14.8017,14.8017,24600.0
2006-02-08 09:50:00,23.36,23.39,23.36,23.38,26400.0,14.8017,14.8207,14.8017,14.8144,26400.0
2006-02-08 09:55:00,23.38,23.39,23.35,23.35,18400.0,14.8144,14.8207,14.7954,14.7954,18400.0
2006-02-08 10:00:00,23.36,23.42,23.35,23.42,19600.0,14.8017,14.8397,14.7954,14.8397,19600.0
2006-02-08 10:05:00,23.4,23.41,23.32,23.32,12600.0,14.8271,14.8334,14.7764,14.7764,12600.0
2006-02-08 10:10:00,23.32,23.33,23.28,23.28,37400.0,14.7764,14.7827,14.751,14.751,37400.0
2006-02-08 10:15:00,23.28,23.29,23.25,23.27,18200.0,14.751,14.7574,14.732,14.7447,18200.0
2006-02-08 10:20:00,23.27,23.34,23.27,23.34,22400.0,14.7447,14.7891,14.7447,14.7891,22400.0
2006-02-08 10:25:00,23.34,23.41,23.34,23.4,40600.0,14.7891,14.8334,14.7891,14.8271,40600.0
2006-02-08 10:30:00,23.41,23.42,23.37,23.39,21200.0,14.8334,14.8397,14.8081,14.8207,21200.0
2006-02-08 10:35:00,23.39,23.39,23.33,23.34,27200.0,14.8207,14.8207,14.7827,14.7891,27200.0
2006-02-08 10:40:00,23.34,23.34,23.31,23.34,20000.0,14.7891,14.7891,14.77,14.7891,20000.0
2006-02-08 10:45:00,23.34,23.36,23.34,23.36,30400.0,14.7891,14.8017,14.7891,14.8017,30400.0
2006-02-08 10:50:00,23.36,23.38,23.35,23.38,25200.0,14.8017,14.8144,14.7954,14.8144,25200.0
2006-02-08 10:55:00,23.38,23.39,23.35,23.35,17200.0,14.8144,14.8207,14.7954,14.7954,17200.0
2006-02-08 11:00:00,23.35,23.36,23.34,23.35,15400.0,14.7954,14.8017,14.7891,14.7954,15400.0
2006-02-08 11:05:00,23.34,23.36,23.34,23.36,19400.0,14.7891,14.8017,14.7891,14.8017,19400.0
2006-02-08 11:10:00,23.35,23.41,23.35,23.41,71800.0,14.7954,14.8334,14.7954,14.8334,71800.0
2006-02-08 11:15:00,23.41,23.42,23.41,23.41,23800.0,14.8334,14.8397,14.8334,14.8334,23800.0
2006-02-08 11:20:00,23.4,23.41,23.4,23.41,19800.0,14.8271,14.8334,14.8271,14.8334,19800.0
2006-02-08 11:25:00,23.41,23.41,23.4,23.4,53600.0,14.8334,14.8334,14.8271,14.8271,53600.0
2006-02-08 11:30:00,23.4,23.41,23.4,23.41,66200.0,14.8271,14.8334,14.8271,14.8334,66200.0
2006-02-08 11:35:00,23.41,23.41,23.4,23.41,22200.0,14.8334,14.8334,14.8271,14.8334,22200.0
2006-02-08 11:40:00,23.41,23.42,23.41,23.42,25600.0,14.8334,14.8397,14.8334,14.8397,25600.0
2006-02-08 11:45:00,23.42,23.43,23.41,23.42,34800.0,14.8397,14.8461,14.8334,14.8397,34800.0
2006-02-08 11:50:00,23.41,23.41,23.38,23.39,18800.0,14.8334,14.8334,14.8144,14.8207,18800.0
2006-02-08 11:55:00,23.39,23.39,23.34,23.35,19200.0,14.8207,14.8207,14.7891,14.7954,19200.0
2006-02-08 12:00:00,23.35,23.35,23.34,23.35,13600.0,14.7954,14.7954,14.7891,14.7954,13600.0
2006-02-08 12:05:00,23.35,23.36,23.35,23.36,37800.0,14.7954,14.8017,14.7954,14.8017,37800.0
2006-02-08 12:10:00,23.36,23.36,23.34,23.35,27800.0,14.8017,14.8017,14.7891,14.7954,27800.0
2006-02-08 12:15:00,23.35,23.36,23.34,23.36,34200.0,14.7954,14.8017,14.7891,14.8017,34200.0
2006-02-08 12:20:00,23.36,23.41,23.36,23.4,33200.0,14.8017,14.8334,14.8017,14.8271,33200.0
2006-02-08 12:25:00,23.4,23.4,23.36,23.36,23600.0,14.8271,14.8271,14.8017,14.8017,23600.0
2006-02-08 12:30:00,23.36,23.38,23.35,23.36,36800.0,14.8017,14.8144,14.7954,14.8017,36800.0
2006-02-08 12:35:00,23.35,23.36,23.35,23.36,17600.0,14.7954,14.8017,14.7954,14.8017,17600.0
2006-02-08 12:40:00,23.36,23.4,23.35,23.4,19800.0,14.8017,14.8271,14.7954,14.8271,19800.0
2006-02-08 12:45:00,23.4,23.44,23.4,23.43,22000.0,14.8271,14.8524,14.8271,14.8461,22000.0
2006-02-08 12:50:00,23.44,23.44,23.41,23.41,28800.0,14.8524,14.8524,14.8334,14.8334,28800.0
2006-02-08 12:55:00,23.41,23.42,23.4,23.4,12600.0,14.8334,14.8397,14.8271,14.8271,12600.0
2006-02-08 13:00:00,23.41,23.41,23.39,23.4,11400.0,14.8334,14.8334,14.8207,14.8271,11400.0
2006-02-08 13:05:00,23.4,23.41,23.39,23.4,10000.0,14.8271,14.8334,14.8207,14.8271,10000.0
2006-02-08 13:10:00,23.39,23.4,23.38,23.39,33400.0,14.8207,14.8271,14.8144,14.8207,33400.0
2006-02-08 13:15:00,23.37,23.38,23.36,23.36,9000.0,14.8081,14.8144,14.8017,14.8017,9000.0
2006-02-08 13:20:00,23.36,23.36,23.34,23.36,195800.0,14.8017,14.8017,14.7891,14.8017,195800.0
2006-02-08 13:25:00,23.36,23.39,23.36,23.38,46400.0,14.8017,14.8207,14.8017,14.8144,46400.0
2006-02-08 13:30:00,23.38,23.38,23.36,23.36,16800.0,14.8144,14.8144,14.8017,14.8017,16800.0
2006-02-08 13:35:00,23.36,23.38,23.35,23.38,53000.0,14.8017,14.8144,14.7954,14.8144,53000.0
2006-02-08 13:40:00,23.38,23.4,23.38,23.39,7000.0,14.8144,14.8271,14.8144,14.8207,7000.0
2006-02-08 13:45:00,23.39,23.39,23.38,23.38,7800.0,14.8207,14.8207,14.8144,14.8144,7800.0
2006-02-08 13:50:00,23.38,23.38,23.36,23.36,9000.0,14.8144,14.8144,14.8017,14.8017,9000.0
2006-02-08 13:55:00,23.36,23.38,23.36,23.38,18200.0,14.8017,14.8144,14.8017,14.8144,18200.0
2006-02-08 14:00:00,23.38,23.4,23.37,23.39,31200.0,14.8144,14.8271,14.8081,14.8207,31200.0
2006-02-08 14:05:00,23.39,23.4,23.36,23.36,14200.0,14.8207,14.8271,14.8017,14.8017,14200.0
2006-02-08 14:10:00,23.36,23.36,23.35,23.36,22200.0,14.8017,14.8017,14.7954,14.8017,22200.0
2006-02-08 14:15:00,23.36,23.36,23.35,23.36,101000.0,14.8017,14.8017,14.7954,14.8017,101000.0
2006-02-08 14:20:00,23.36,23.36,23.35,23.36,16000.0,14.8017,14.8017,14.7954,14.8017,16000.0
2006-02-08 14:25:00,23.36,23.37,23.36,23.36,10000.0,14.8017,14.8081,14.8017,14.8017,10000.0
2006-02-08 14:30:00,23.36,23.38,23.36,23.37,26800.0,14.8017,14.8144,14.8017,14.8081,26800.0
2006-02-08 14:35:00,23.38,23.38,23.36,23.36,7400.0,14.8144,14.8144,14.8017,14.8017,7400.0
2006-02-08 14:40:00,23.36,23.4,23.36,23.39,23800.0,14.8017,14.8271,14.8017,14.8207,23800.0
2006-02-08 14:45:00,23.39,23.39,23.38,23.38,7200.0,14.8207,14.8207,14.8144,14.8144,7200.0
2006-02-08 14:50:00,23.38,23.4,23.38,23.39,23000.0,14.8144,14.8271,14.8144,14.8207,23000.0
2006-02-08 14:55:00,23.39,23.39,23.37,23.38,8400.0,14.8207,14.8207,14.8081,14.8144,8400.0
2006-02-08 15:00:00,23.37,23.4,23.36,23.4,153200.0,14.8081,14.8271,14.8017,14.8271,153200.0
2006-02-08 15:05:00,23.4,23.46,23.39,23.46,34000.0,14.8271,14.8651,14.8207,14.8651,34000.0
2006-02-08 15:10:00,23.46,23.46,23.42,23.45,38400.0,14.8651,14.8651,14.8397,14.8588,38400.0
2006-02-08 15:15:00,23.45,23.45,23.43,23.45,28000.0,14.8588,14.8588,14.8461,14.8588,28000.0
2006-02-08 15:20:00,23.45,23.45,23.42,23.42,27400.0,14.8588,14.8588,14.8397,14.8397,27400.0
2006-02-08 15:25:00,23.42,23.42,23.4,23.4,15800.0,14.8397,14.8397,14.8271,14.8271,15800.0
2006-02-08 15:30:00,23.4,23.41,23.4,23.4,54400.0,14.8271,14.8334,14.8271,14.8271,54400.0
2006-02-08 15:35:00,23.4,23.41,23.4,23.4,27000.0,14.8271,14.8334,14.8271,14.8271,27000.0
2006-02-08 15:40:00,23.4,23.4,23.38,23.39,37200.0,14.8271,14.8271,14.8144,14.8207,37200.0
2006-02-08 15:45:00,23.39,23.41,23.36,23.36,140000.0,14.8207,14.8334,14.8017,14.8017,140000.0
2006-02-08 15:50:00,23.36,23.38,23.36,23.38,182400.0,14.8017,14.8144,14.8017,14.8144,182400.0
2006-02-08 15:55:00,23.38,23.39,23.36,23.39,108400.0,14.8144,14.8207,14.8017,14.8207,108400.0
2006-02-09 09:30:00,23.43,23.43,23.36,23.36,38000.0,14.8461,14.8461,14.8017,14.8017,38000.0
2006-02-09 09:35:00,23.36,23.42,23.35,23.36,29800.0,14.8017,14.8397,14.7954,14.8017,29800.0
2006-02-09 09:40:00,23.36,23.4,23.32,23.34,33200.0,14.8017,14.8271,14.7764,14.7891,33200.0
2006-02-09 09:45:00,23.36,23.43,23.35,23.42,24000.0,14.8017,14.8461,14.7954,14.8397,24000.0
2006-02-09 09:50:00,23.42,23.45,23.37,23.38,26000.0,14.8397,14.8588,14.8081,14.8144,26000.0
2006-02-09 09:55:00,23.38,23.43,23.38,23.4,16400.0,14.8144,14.8461,14.8144,14.8271,16400.0
2006-02-09 10:00:00,23.39,23.42,23.39,23.39,22600.0,14.8207,14.8397,14.8207,14.8207,22600.0
2006-02-09 10:05:00,23.4,23.43,23.38,23.4,28400.0,14.8271,14.8461,14.8144,14.8271,28400.0
2006-02-09 10:10:00,23.38,23.42,23.38,23.41,15400.0,14.8144,14.8397,14.8144,14.8334,15400.0
2006-02-09 10:15:00,23.39,23.41,23.38,23.39,22600.0,14.8207,14.8334,14.8144,14.8207,22600.0
2006-02-09 10:20:00,23.39,23.42,23.38,23.4,15200.0,14.8207,14.8397,14.8144,14.8271,15200.0
2006-02-09 10:25:00,23.41,23.43,23.4,23.41,22200.0,14.8334,14.8461,14.8271,14.8334,22200.0
2006-02-09 10:30:00,23.42,23.45,23.41,23.44,38600.0,14.8397,14.8588,14.8334,14.8524,38600.0
2006-02-09 10:35:00,23.45,23.5,23.45,23.48,26000.0,14.8588,14.8904,14.8588,14.8778,26000.0
2006-02-09 10:40:00,23.47,23.47,23.43,23.45,19800.0,14.8714,14.8714,14.8461,14.8588,19800.0
2006-02-09 10:45:00,23.45,23.47,23.43,23.47,28200.0,14.8588,14.8714,14.8461,14.8714,28200.0
2006-02-09 10:50:00,23.46,23.5,23.46,23.5,20400.0,14.8651,14.8904,14.8651,14.8904,20400.0
2006-02-09 10:55:00,23.49,23.5,23.48,23.48,14000.0,14.8841,14.8904,14.8778,14.8778,14000.0
2006-02-09 11:00:00,23.49,23.49,23.46,23.47,24000.0,14.8841,14.8841,14.8651,14.8714,24000.0
2006-02-09 11:05:00,23.48,23.49,23.46,23.48,26800.0,14.8778,14.8841,14.8651,14.8778,26800.0
2006-02-09 11:10:00,23.48,23.48,23.46,23.47,15800.0,14.8778,14.8778,14.8651,14.8714,15800.0
2006-02-09 11:15:00,23.47,23.48,23.46,23.47,14400.0,14.8714,14.8778,14.8651,14.8714,14400.0
2006-02-09 11:20:00,23.47,23.48,23.47,23.47,12200.0,14.8714,14.8778,14.8714,14.8714,12200.0
2006-02-09 11:25:00,23.47,23.49,23.47,23.49,6400.0,14.8714,14.8841,14.8714,14.8841,6400.0
2006-02-09 11:30:00,23.49,23.5,23.46,23.47,34600.0,14.8841,14.8904,14.8651,14.8714,34600.0
2006-02-09 11:35:00,23.47,23.48,23.46,23.47,8400.0,14.8714,14.8778,14.8651,14.8714,8400.0
2006-02-09 11:40:00,23.47,23.48,23.45,23.46,234000.0,14.8714,14.8778,14.8588,14.8651,234000.0
2006-02-09 11:45:00,23.47,23.48,23.45,23.48,33800.0,14.8714,14.8778,14.8588,14.8778,33800.0
2006-02-09 11:50:00,23.48,23.49,23.48,23.48,21200.0,14.8778,14.8841,14.8778,14.8778,21200.0
2006-02-09 11:55:00,23.48,23.49,23.48,23.48,12400.0,14.8778,14.8841,14.8778,14.8778,12400.0
2006-02-09 12:00:00,23.48,23.48,23.45,23.45,37400.0,14.8778,14.8778,14.8588,14.8588,37400.0
2006-02-09 12:05:00,23.45,23.47,23.45,23.46,21800.0,14.8588,14.8714,14.8588,14.8651,21800.0
2006-02-09 12:10:00,23.46,23.46,23.44,23.45,26200.0,14.8651,14.8651,14.8524,14.8588,26200.0
2006-02-09 12:15:00,23.45,23.46,23.45,23.45,55200.0,14.8588,14.8651,14.8588,14.8588,55200.0
2006-02-09 12:20:00,23.45,23.47,23.45,23.46,23600.0,14.8588,14.8714,14.8588,14.8651,23600.0
2006-02-09 12:25:00,23.46,23.47,23.46,23.46,9600.0,14.8651,14.8714,14.8651,14.8651,9600.0
2006-02-09 12:30:00,23.46,23.47,23.43,23.45,51200.0,14.8651,14.8714,14.8461,14.8588,51200.0
2006-02-09 12:35:00,23.44,23.47,23.43,23.46,16800.0,14.8524,14.8714,14.8461,14.8651,16800.0
2006-02-09 12:40:00,23.46,23.5,23.46,23.46,32200.0,14.8651,14.8904,14.8651,14.8651,32200.0
2006-02-09 12:45:00,23.47,23.48,23.42,23.42,88800.0,14.8714,14.8778,14.8397,14.8397,88800.0
2006-02-09 12:50:00,23.42,23.45,23.42,23.45,39200.0,14.8397,14.8588,14.8397,14.8588,39200.0
2006-02-09 12:55:00,23.45,23.45,23.43,23.44,8400.0,14.8588,14.8588,14.8461,14.8524,8400.0
2006-02-09 13:00:00,23.44,23.5,23.44,23.48,39400.0,14.8524,14.8904,14.8524,14.8778,39400.0
2006-02-09 13:05:00,23.48,23.48,23.45,23.47,18600.0,14.8778,14.8778,14.8588,14.8714,18600.0
2006-02-09 13:10:00,23.47,23.5,23.47,23.48,18600.0,14.8714,14.8904,14.8714,14.8778,18600.0
2006-02-09 13:15:00,23.49,23.49,23.45,23.45,19400.0,14.8841,14.8841,14.8588,14.8588,19400.0
2006-02-09 13:20:00,23.45,23.45,23.43,23.44,22600.0,14.8588,14.8588,14.8461,14.8524,22600.0
2006-02-09 13:25:00,23.43,23.44,23.41,23.42,16600.0,14.8461,14.8524,14.8334,14.8397,16600.0
2006-02-09 13:30:00,23.42,23.42,23.4,23.41,25400.0,14.8397,14.8397,14.8271,14.8334,25400.0
2006-02-09 13:35:00,23.42,23.43,23.41,23.41,25200.0,14.8397,14.8461,14.8334,14.8334,25200.0
2006-02-09 13:40:00,23.42,23.43,23.41,23.41,20400.0,14.8397,14.8461,14.8334,14.8334,20400.0
2006-02-09 13:45:00,23.41,23.43,23.4,23.41,34600.0,14.8334,14.8461,14.8271,14.8334,34600.0
2006-02-09 13:50:00,23.41,23.43,23.39,23.42,52400.0,14.8334,14.8461,14.8207,14.8397,52400.0
2006-02-09 13:55:00,23.43,23.43,23.4,23.4,20200.0,14.8461,14.8461,14.8271,14.8271,20200.0
2006-02-09 14:00:00,23.41,23.42,23.39,23.4,70400.0,14.8334,14.8397,14.8207,14.8271,70400.0
2006-02-09 14:05:00,23.4,23.4,23.35,23.36,28600.0,14.8271,14.8271,14.7954,14.8017,28600.0
2006-02-09 14:10:00,23.36,23.38,23.35,23.35,28400.0,14.8017,14.8144,14.7954,14.7954,28400.0
2006-02-09 14:15:00,23.35,23.37,23.34,23.35,26400.0,14.7954,14.8081,14.7891,14.7954,26400.0
2006-02-09 14:20:00,23.35,23.4,23.35,23.39,16400.0,14.7954,14.8271,14.7954,14.8207,16400.0
2006-02-09 14:25:00,23.39,23.39,23.38,23.38,11000.0,14.8207,14.8207,14.8144,14.8144,11000.0
2006-02-09 14:30:00,23.39,23.39,23.36,23.36,47000.0,14.8207,14.8207,14.8017,14.8017,47000.0
2006-02-09 14:35:00,23.36,23.38,23.36,23.38,45600.0,14.8017,14.8144,14.8017,14.8144,45600.0
2006-02-09 14:40:00,23.38,23.41,23.36,23.41,26200.0,14.8144,14.8334,14.8017,14.8334,26200.0
2006-02-09 14:45:00,23.41,23.41,23.36,23.37,48000.0,14.8334,14.8334,14.8017,14.8081,48000.0
2006-02-09 14:50:00,23.37,23.38,23.35,23.35,233400.0,14.8081,14.8144,14.7954,14.7954,233400.0
2006-02-09 14:55:00,23.35,23.36,23.31,23.33,64000.0,14.7954,14.8017,14.77,14.7827,64000.0
2006-02-09 15:00:00,23.33,23.33,23.31,23.32,36600.0,14.7827,14.7827,14.77,14.7764,36600.0
2006-02-09 15:05:00,23.33,23.35,23.32,23.35,74400.0,14.7827,14.7954,14.7764,14.7954,74400.0
2006-02-09 15:10:00,23.35,23.37,23.35,23.36,18600.0,14.7954,14.8081,14.7954,14.8017,18600.0
2006-02-09 15:15:00,23.37,23.39,23.34,23.34,40800.0,14.8081,14.8207,14.7891,14.7891,40800.0
2006-02-09 15:20:00,23.34,23.36,23.33,23.35,21600.0,14.7891,14.8017,14.7827,14.7954,21600.0
2006-02-09 15:25:00,23.35,23.35,23.32,23.34,31400.0,14.7954,14.7954,14.7764,14.7891,31400.0
2006-02-09 15:30:00,23.34,23.36,23.33,23.36,42400.0,14.7891,14.8017,14.7827,14.8017,42400.0
2006-02-09 15:35:00,23.36,23.37,23.36,23.37,56200.0,14.8017,14.8081,14.8017,14.8081,56200.0
2006-02-09 15:40:00,23.37,23.38,23.36,23.36,41000.0,14.8081,14.8144,14.8017,14.8017,41000.0
2006-02-09 15:45:00,23.36,23.38,23.36,23.36,76800.0,14.8017,14.8144,14.8017,14.8017,76800.0
2006-02-09 15:50:00,23.36,23.37,23.36,23.36,36400.0,14.8017,14.8081,14.8017,14.8017,36400.0
2006-02-09 15:55:00,23.36,23.36,23.34,23.34,89600.0,14.8017,14.8017,14.7891,14.7891,89600.0
2006-02-10 09:30:00,23.43,23.47,23.39,23.4,93000.0,14.8461,14.8714,14.8207,14.8271,93000.0
2006-02-10 09:35:00,23.4,23.48,23.4,23.44,28000.0,14.8271,14.8778,14.8271,14.8524,28000.0
2006-02-10 09:40:00,23.44,23.5,23.43,23.45,58800.0,14.8524,14.8904,14.8461,14.8588,58800.0
2006-02-10 09:45:00,23.45,23.47,23.43,23.46,25800.0,14.8588,14.8714,14.8461,14.8651,25800.0
2006-02-10 09:50:00,23.47,23.49,23.46,23.49,24200.0,14.8714,14.8841,14.8651,14.8841,24200.0
2006-02-10 09:55:00,23.48,23.5,23.48,23.48,22400.0,14.8778,14.8904,14.8778,14.8778,22400.0
2006-02-10 10:00:00,23.48,23.5,23.48,23.5,35600.0,14.8778,14.8904,14.8778,14.8904,35600.0
2006-02-10 10:05:00,23.5,23.52,23.49,23.5,41600.0,14.8904,14.9031,14.8841,14.8904,41600.0
2006-02-10 10:10:00,23.5,23.5,23.48,23.5,117200.0,14.8904,14.8904,14.8778,14.8904,117200.0
2006-02-10 10:15:00,23.49,23.5,23.48,23.49,22000.0,14.8841,14.8904,14.8778,14.8841,22000.0
2006-02-10 10:20:00,23.49,23.5,23.48,23.49,30800.0,14.8841,14.8904,14.8778,14.8841,30800.0
2006-02-10 10:25:00,23.49,23.52,23.48,23.5,33400.0,14.8841,14.9031,14.8778,14.8904,33400.0
2006-02-10 10:30:00,23.5,23.5,23.49,23.49,21400.0,14.8904,14.8904,14.8841,14.8841,21400.0
2006-02-10 10:35:00,23.48,23.48,23.39,23.42,42800.0,14.8778,14.8778,14.8207,14.8397,42800.0
2006-02-10 10:40:00,23.42,23.46,23.41,23.42,25400.0,14.8397,14.8651,14.8334,14.8397,25400.0
2006-02-10 10:45:00,23.42,23.46,23.42,23.43,30400.0,14.8397,14.8651,14.8397,14.8461,30400.0
2006-02-10 10:50:00,23.43,23.46,23.43,23.45,26800.0,14.8461,14.8651,14.8461,14.8588,26800.0
2006-02-10 10:55:00,23.45,23.47,23.44,23.47,33800.0,14.8588,14.8714,14.8524,14.8714,33800.0
2006-02-10 11:00:00,23.45,23.45,23.41,23.44,22400.0,14.8588,14.8588,14.8334,14.8524,22400.0
2006-02-10 11:05:00,23.44,23.45,23.4,23.41,38200.0,14.8524,14.8588,14.8271,14.8334,38200.0
2006-02-10 11:10:00,23.41,23.42,23.35,23.36,375200.0,14.8334,14.8397,14.7954,14.8017,375200.0
2006-02-10 11:15:00,23.37,23.38,23.36,23.37,15600.0,14.8081,14.8144,14.8017,14.8081,15600.0
2006-02-10 11:20:00,23.37,23.41,23.36,23.41,30800.0,14.8081,14.8334,14.8017,14.8334,30800.0
2006-02-10 11:25:00,23.41,23.41,23.35,23.35,31800.0,14.8334,14.8334,14.7954,14.7954,31800.0
2006-02-10 11:30:00,23.35,23.37,23.33,23.33,20600.0,14.7954,14.8081,14.7827,14.7827,20600.0
2006-02-10 11:35:00,23.33,23.38,23.33,23.38,12800.0,14.7827,14.8144,14.7827,14.8144,12800.0
2006-02-10 11:40:00,23.37,23.39,23.36,23.39,26200.0,14.8081,14.8207,14.8017,14.8207,26200.0
2006-02-10 11:45:00,23.38,23.41,23.38,23.41,22800.0,14.8144,14.8334,14.8144,14.8334,22800.0
2006-02-10 11:50:00,23.4,23.42,23.38,23.42,21800.0,14.8271,14.8397,14.8144,14.8397,21800.0
2006-02-10 11:55:00,23.42,23.45,23.42,23.44,21000.0,14.8397,14.8588,14.8397,14.8524,21000.0
2006-02-10 12:00:00,23.44,23.47,23.43,23.46,30400.0,14.8524,14.8714,14.8461,14.8651,30400.0
2006-02-10 12:05:00,23.46,23.48,23.44,23.46,16400.0,14.8651,14.8778,14.8524,14.8651,16400.0
2006-02-10 12:10:00,23.46,23.46,23.43,23.46,21000.0,14.8651,14.8651,14.8461,14.8651,21000.0
2006-02-10 12:15:00,23.45,23.46,23.43,23.45,13400.0,14.8588,14.8651,14.8461,14.8588,13400.0
2006-02-10 12:20:00,23.45,23.48,23.44,23.46,25600.0,14.8588,14.8778,14.8524,14.8651,25600.0
2006-02-10 12:25:00,23.46,23.47,23.43,23.45,25800.0,14.8651,14.8714,14.8461,14.8588,25800.0
2006-02-10 12:30:00,23.45,23.47,23.45,23.47,13600.0,14.8588,14.8714,14.8588,14.8714,13600.0
2006-02-10 12:35:00,23.47,23.5,23.47,23.5,19000.0,14.8714,14.8904,14.8714,14.8904,19000.0
2006-02-10 12:40:00,23.49,23.5,23.48,23.48,11000.0,14.8841,14.8904,14.8778,14.8778,11000.0
2006-02-10 12:45:00,23.48,23.49,23.41,23.41,24200.0,14.8778,14.8841,14.8334,14.8334,24200.0
2006-02-10 12:50:00,23.41,23.43,23.41,23.43,22200.0,14.8334,14.8461,14.8334,14.8461,22200.0
2006-02-10 12:55:00,23.41,23.44,23.41,23.43,10200.0,14.8334,14.8524,14.8334,14.8461,10200.0
2006-02-10 13:00:00,23.44,23.46,23.43,23.45,7400.0,14.8524,14.8651,14.8461,14.8588,7400.0
2006-02-10 13:05:00,23.45,23.46,23.43,23.46,19200.0,14.8588,14.8651,14.8461,14.8651,19200.0
2006-02-10 13:10:00,23.45,23.48,23.45,23.47,9600.0,14.8588,14.8778,14.8588,14.8714,9600.0
2006-02-10 13:15:00,23.47,23.47,23.43,23.43,10000.0,14.8714,14.8714,14.8461,14.8461,10000.0
2006-02-10 13:20:00,23.44,23.45,23.39,23.4,24800.0,14.8524,14.8588,14.8207,14.8271,24800.0
2006-02-10 13:25:00,23.4,23.41,23.39,23.4,18400.0,14.8271,14.8334,14.8207,14.8271,18400.0
2006-02-10 13:30:00,23.4,23.43,23.4,23.43,13600.0,14.8271,14.8461,14.8271,14.8461,13600.0
2006-02-10 13:35:00,23.43,23.43,23.42,23.43,10400.0,14.8461,14.8461,14.8397,14.8461,10400.0
2006-02-10 13:40:00,23.43,23.43,23.39,23.4,23800.0,14.8461,14.8461,14.8207,14.8271,23800.0
2006-02-10 13:45:00,23.4,23.43,23.39,23.42,21800.0,14.8271,14.8461,14.8207,14.8397,21800.0
2006-02-10 13:50:00,23.42,23.43,23.39,23.39,25000.0,14.8397,14.8461,14.8207,14.8207,25000.0
2006-02-10 13:55:00,23.39,23.45,23.39,23.43,26000.0,14.8207,14.8588,14.8207,14.8461,26000.0
2006-02-10 14:00:00,23.43,23.46,23.43,23.45,37000.0,14.8461,14.8651,14.8461,14.8588,37000.0
2006-02-10 14:05:00,23.45,23.53,23.45,23.5,29000.0,14.8588,14.9094,14.8588,14.8904,29000.0
2006-02-10 14:10:00,23.5,23.55,23.5,23.5,38400.0,14.8904,14.9221,14.8904,14.8904,38400.0
2006-02-10 14:15:00,23.5,23.5,23.49,23.49,9400.0,14.8904,14.8904,14.8841,14.8841,9400.0
2006-02-10 14:20:00,23.49,23.5,23.47,23.48,10800.0,14.8841,14.8904,14.8714,14.8778,10800.0
2006-02-10 14:25:00,23.48,23.51,23.48,23.48,19000.0,14.8778,14.8968,14.8778,14.8778,19000.0
2006-02-10 14:30:00,23.48,23.5,23.48,23.49,9400.0,14.8778,14.8904,14.8778,14.8841,9400.0
2006-02-10 14:35:00,23.49,23.5,23.46,23.49,38400.0,14.8841,14.8904,14.8651,14.8841,38400.0
2006-02-10 14:40:00,23.49,23.49,23.46,23.46,28000.0,14.8841,14.8841,14.8651,14.8651,28000.0
2006-02-10 14:45:00,23.46,23.48,23.44,23.48,51600.0,14.8651,14.8778,14.8524,14.8778,51600.0
2006-02-10 14:50:00,23.48,23.5,23.48,23.5,17200.0,14.8778,14.8904,14.8778,14.8904,17200.0
2006-02-10 14:55:00,23.5,23.5,23.49,23.5,15600.0,14.8904,14.8904,14.8841,14.8904,15600.0
2006-02-10 15:00:00,23.5,23.51,23.49,23.5,24000.0,14.8904,14.8968,14.8841,14.8904,24000.0
2006-02-10 15:05:00,23.5,23.53,23.5,23.52,11400.0,14.8904,14.9094,14.8904,14.9031,11400.0
2006-02-10 15:10:00,23.52,23.54,23.5,23.54,44200.0,14.9031,14.9158,14.8904,14.9158,44200.0
2006-02-10 15:15:00,23.54,23.54,23.5,23.51,34000.0,14.9158,14.9158,14.8904,14.8968,34000.0
2006-02-10 15:20:00,23.51,23.53,23.5,23.5,30800.0,14.8968,14.9094,14.8904,14.8904,30800.0
2006-02-10 15:25:00,23.5,23.51,23.5,23.51,11800.0,14.8904,14.8968,14.8904,14.8968,11800.0
2006-02-10 15:30:00,23.51,23.52,23.5,23.5,48400.0,14.8968,14.9031,14.8904,14.8904,48400.0
2006-02-10 15:35:00,23.5,23.5,23.47,23.47,19400.0,14.8904,14.8904,14.8714,14.8714,19400.0
2006-02-10 15:40:00,23.47,23.49,23.47,23.48,28400.0,14.8714,14.8841,14.8714,14.8778,28400.0
2006-02-10 15:45:00,23.49,23.5,23.48,23.49,36000.0,14.8841,14.8904,14.8778,14.8841,36000.0
2006-02-10 15:50:00,23.48,23.49,23.46,23.48,53800.0,14.8778,14.8841,14.8651,14.8778,53800.0
2006-02-10 15:55:00,23.48,23.48,23.46,23.46,32000.0,14.8778,14.8778,14.8651,14.8651,32000.0
2006-02-13 09:30:00,23.48,23.48,23.39,23.43,48800.0,14.8778,14.8778,14.8207,14.8461,48800.0
2006-02-13 09:35:00,23.46,23.46,23.37,23.37,13400.0,14.8651,14.8651,14.8081,14.8081,13400.0
2006-02-13 09:40:00,23.36,23.44,23.36,23.43,17600.0,14.8017,14.8524,14.8017,14.8461,17600.0
2006-02-13 09:45:00,23.43,23.47,23.43,23.45,25400.0,14.8461,14.8714,14.8461,14.8588,25400.0
2006-02-13 09:50:00,23.45,23.47,23.38,23.38,15600.0,14.8588,14.8714,14.8144,14.8144,15600.0
2006-02-13 09:55:00,23.39,23.43,23.39,23.39,19000.0,14.8207,14.8461,14.8207,14.8207,19000.0
2006-02-13 10:00:00,23.39,23.39,23.34,23.34,21600.0,14.8207,14.8207,14.7891,14.7891,21600.0
2006-02-13 10:05:00,23.33,23.34,23.31,23.33,30800.0,14.7827,14.7891,14.77,14.7827,30800.0
2006-02-13 10:10:00,23.33,23.34,23.32,23.34,17600.0,14.7827,14.7891,14.7764,14.7891,17600.0
2006-02-13 10:15:00,23.34,23.36,23.34,23.36,18400.0,14.7891,14.8017,14.7891,14.8017,18400.0
2006-02-13 10:20:00,23.35,23.36,23.31,23.33,31000.0,14.7954,14.8017,14.77,14.7827,31000.0
2006-02-13 10:25:00,23.33,23.35,23.33,23.35,22800.0,14.7827,14.7954,14.7827,14.7954,22800.0
2006-02-13 10:30:00,23.36,23.39,23.35,23.39,7800.0,14.8017,14.8207,14.7954,14.8207,7800.0
2006-02-13 10:35:00,23.39,23.42,23.39,23.4,30000.0,14.8207,14.8397,14.8207,14.8271,30000.0
2006-02-13 10:40:00,23.4,23.4,23.38,23.38,8600.0,14.8271,14.8271,14.8144,14.8144,8600.0
2006-02-13 10:45:00,23.38,23.38,23.36,23.36,22200.0,14.8144,14.8144,14.8017,14.8017,22200.0
2006-02-13 10:50:00,23.36,23.38,23.36,23.37,9800.0,14.8017,14.8144,14.8017,14.8081,9800.0
2006-02-13 10:55:00,23.36,23.38,23.36,23.38,10200.0,14.8017,14.8144,14.8017,14.8144,10200.0
2006-02-13 11:00:00,23.38,23.38,23.34,23.35,12200.0,14.8144,14.8144,14.7891,14.7954,12200.0
2006-02-13 11:05:00,23.36,23.39,23.36,23.38,11000.0,14.8017,14.8207,14.8017,14.8144,11000.0
2006-02-13 11:10:00,23.38,23.39,23.37,23.39,26400.0,14.8144,14.8207,14.8081,14.8207,26400.0
2006-02-13 11:15:00,23.39,23.39,23.37,23.38,22000.0,14.8207,14.8207,14.8081,14.8144,22000.0
2006-02-13 11:20:00,23.39,23.41,23.39,23.41,51600.0,14.8207,14.8334,14.8207,14.8334,51600.0
2006-02-13 11:25:00,23.41,23.42,23.4,23.42,18600.0,14.8334,14.8397,14.8271,14.8397,18600.0
2006-02-13 11:30:00,23.42,23.43,23.4,23.41,22000.0,14.8397,14.8461,14.8271,14.8334,22000.0
2006-02-13 11:35:00,23.41,23.43,23.41,23.42,5800.0,14.8334,14.8461,14.8334,14.8397,5800.0
2006-02-13 11:40:00,23.42,23.43,23.4,23.41,34200.0,14.8397,14.8461,14.8271,14.8334,34200.0
2006-02-13 11:45:00,23.41,23.43,23.41,23.43,11200.0,14.8334,14.8461,14.8334,14.8461,11200.0
2006-02-13 11:50:00,23.42,23.43,23.41,23.41,12000.0,14.8397,14.8461,14.8334,14.8334,12000.0
2006-02-13 11:55:00,23.42,23.42,23.41,23.41,8200.0,14.8397,14.8397,14.8334,14.8334,8200.0
2006-02-13 12:00:00,23.42,23.43,23.41,23.43,15600.0,14.8397,14.8461,14.8334,14.8461,15600.0
2006-02-13 12:05:00,23.43,23.43,23.41,23.42,18600.0,14.8461,14.8461,14.8334,14.8397,18600.0
2006-02-13 12:10:00,23.41,23.42,23.41,23.41,11400.0,14.8334,14.8397,14.8334,14.8334,11400.0
2006-02-13 12:15:00,23.41,23.41,23.41,23.41,9800.0,14.8334,14.8334,14.8334,14.8334,9800.0
2006-02-13 12:20:00,23.41,23.42,23.41,23.41,18400.0,14.8334,14.8397,14.8334,14.8334,18400.0
2006-02-13 12:25:00,23.41,23.41,23.4,23.41,7200.0,14.8334,14.8334,14.8271,14.8334,7200.0
2006-02-13 12:30:00,23.41,23.41,23.39,23.39,27600.0,14.8334,14.8334,14.8207,14.8207,27600.0
2006-02-13 12:35:00,23.4,23.4,23.36,23.37,38400.0,14.8271,14.8271,14.8017,14.8081,38400.0
2006-02-13 12:40:00,23.37,23.37,23.35,23.36,16800.0,14.8081,14.8081,14.7954,14.8017,16800.0
2006-02-13 12:45:00,23.37,23.4,23.36,23.39,14400.0,14.8081,14.8271,14.8017,14.8207,14400.0
2006-02-13 12:50:00,23.39,23.41,23.39,23.41,12800.0,14.8207,14.8334,14.8207,14.8334,12800.0
2006-02-13 12:55:00,23.41,23.43,23.41,23.42,11800.0,14.8334,14.8461,14.8334,14.8397,11800.0
2006-02-13 13:00:00,23.42,23.43,23.41,23.42,9200.0,14.8397,14.8461,14.8334,14.8397,9200.0
2006-02-13 13:05:00,23.42,23.42,23.4,23.42,13200.0,14.8397,14.8397,14.8271,14.8397,13200.0
2006-02-13 13:10:00,23.42,23.43,23.42,23.43,25000.0,14.8397,14.8461,14.8397,14.8461,25000.0
2006-02-13 13:15:00,23.43,23.43,23.4,23.41,11000.0,14.8461,14.8461,14.8271,14.8334,11000.0
2006-02-13 13:20:00,23.41,23.41,23.39,23.41,15200.0,14.8334,14.8334,14.8207,14.8334,15200.0
2006-02-13 13:25:00,23.4,23.43,23.4,23.43,10000.0,14.8271,14.8461,14.8271,14.8461,10000.0
2006-02-13 13:30:00,23.43,23.43,23.38,23.39,13600.0,14.8461,14.8461,14.8144,14.8207,13600.0
2006-02-13 13:35:00,23.39,23.41,23.39,23.4,12000.0,14.8207,14.8334,14.8207,14.8271,12000.0
2006-02-13 13:40:00,23.4,23.41,23.4,23.41,21200.0,14.8271,14.8334,14.8271,14.8334,21200.0
2006-02-13 13:45:00,23.41,23.42,23.4,23.4,56000.0,14.8334,14.8397,14.8271,14.8271,56000.0
2006-02-13 13:50:00,23.4,23.4,23.38,23.39,3400.0,14.8271,14.8271,14.8144,14.8207,3400.0
2006-02-13 13:55:00,23.38,23.39,23.35,23.35,10400.0,14.8144,14.8207,14.7954,14.7954,10400.0
2006-02-13 14:00:00,23.35,23.36,23.35,23.35,8400.0,14.7954,14.8017,14.7954,14.7954,8400.0
2006-02-13 14:05:00,23.35,23.36,23.35,23.35,5200.0,14.7954,14.8017,14.7954,14.7954,5200.0
2006-02-13 14:10:00,23.35,23.37,23.35,23.35,10400.0,14.7954,14.8081,14.7954,14.7954,10400.0
2006-02-13 14:15:00,23.35,23.36,23.34,23.36,25600.0,14.7954,14.8017,14.7891,14.8017,25600.0
2006-02-13 14:20:00,23.36,23.38,23.36,23.38,10200.0,14.8017,14.8144,14.8017,14.8144,10200.0
2006-02-13 14:25:00,23.38,23.39,23.36,23.38,9600.0,14.8144,14.8207,14.8017,14.8144,9600.0
2006-02-13 14:30:00,23.38,23.4,23.38,23.4,8400.0,14.8144,14.8271,14.8144,14.8271,8400.0
2006-02-13 14:35:00,23.4,23.41,23.39,23.4,15600.0,14.8271,14.8334,14.8207,14.8271,15600.0
2006-02-13 14:40:00,23.39,23.39,23.36,23.36,10200.0,14.8207,14.8207,14.8017,14.8017,10200.0
2006-02-13 14:45:00,23.36,23.36,23.35,23.35,14800.0,14.8017,14.8017,14.7954,14.7954,14800.0
2006-02-13 14:50:00,23.35,23.36,23.32,23.32,17600.0,14.7954,14.8017,14.7764,14.7764,17600.0
2006-02-13 14:55:00,23.32,23.35,23.32,23.33,13600.0,14.7764,14.7954,14.7764,14.7827,13600.0
2006-02-13 15:00:00,23.34,23.37,23.34,23.36,14200.0,14.7891,14.8081,14.7891,14.8017,14200.0
2006-02-13 15:05:00,23.36,23.38,23.34,23.38,35000.0,14.8017,14.8144,14.7891,14.8144,35000.0
2006-02-13 15:10:00,23.37,23.39,23.36,23.38,15600.0,14.8081,14.8207,14.8017,14.8144,15600.0
2006-02-13 15:15:00,23.38,23.4,23.37,23.4,11000.0,14.8144,14.8271,14.8081,14.8271,11000.0
2006-02-13 15:20:00,23.4,23.43,23.4,23.41,13400.0,14.8271,14.8461,14.8271,14.8334,13400.0
2006-02-13 15:25:00,23.42,23.43,23.42,23.42,11400.0,14.8397,14.8461,14.8397,14.8397,11400.0
2006-02-13 15:30:00,23.42,23.45,23.42,23.43,20800.0,14.8397,14.8588,14.8397,14.8461,20800.0
2006-02-13 15:35:00,23.43,23.43,23.38,23.4,19400.0,14.8461,14.8461,14.8144,14.8271,19400.0
2006-02-13 15:40:00,23.39,23.4,23.36,23.36,19000.0,14.8207,14.8271,14.8017,14.8017,19000.0
2006-02-13 15:45:00,23.36,23.42,23.36,23.42,29600.0,14.8017,14.8397,14.8017,14.8397,29600.0
2006-02-13 15:50:00,23.42,23.43,23.39,23.4,25400.0,14.8397,14.8461,14.8207,14.8271,25400.0
2006-02-13 15:55:00,23.4,23.42,23.39,23.41,32600.0,14.8271,14.8397,14.8207,14.8334,32600.0
2006-02-14 09:30:00,23.47,23.47,23.42,23.44,58800.0,14.8714,14.8714,14.8397,14.8524,58800.0
2006-02-14 09:35:00,23.46,23.48,23.4,23.43,26000.0,14.8651,14.8778,14.8271,14.8461,26000.0
2006-02-14 09:40:00,23.4,23.43,23.39,23.41,29200.0,14.8271,14.8461,14.8207,14.8334,29200.0
2006-02-14 09:45:00,23.41,23.43,23.37,23.4,41000.0,14.8334,14.8461,14.8081,14.8271,41000.0
2006-02-14 09:50:00,23.39,23.46,23.38,23.45,56800.0,14.8207,14.8651,14.8144,14.8588,56800.0
2006-02-14 09:55:00,23.46,23.53,23.44,23.53,53000.0,14.8651,14.9094,14.8524,14.9094,53000.0
2006-02-14 10:00:00,23.53,23.59,23.53,23.54,40400.0,14.9094,14.9475,14.9094,14.9158,40400.0
2006-02-14 10:05:00,23.53,23.53,23.5,23.5,23000.0,14.9094,14.9094,14.8904,14.8904,23000.0
2006-02-14 10:10:00,23.5,23.52,23.46,23.48,31600.0,14.8904,14.9031,14.8651,14.8778,31600.0
2006-02-14 10:15:00,23.48,23.48,23.46,23.46,34200.0,14.8778,14.8778,14.8651,14.8651,34200.0
2006-02-14 10:20:00,23.47,23.48,23.45,23.47,36200.0,14.8714,14.8778,14.8588,14.8714,36200.0
2006-02-14 10:25:00,23.47,23.49,23.43,23.48,27400.0,14.8714,14.8841,14.8461,14.8778,27400.0
2006-02-14 10:30:00,23.48,23.48,23.44,23.44,21800.0,14.8778,14.8778,14.8524,14.8524,21800.0
2006-02-14 10:35:00,23.44,23.44,23.38,23.39,25800.0,14.8524,14.8524,14.8144,14.8207,25800.0
2006-02-14 10:40:00,23.38,23.42,23.38,23.4,20600.0,14.8144,14.8397,14.8144,14.8271,20600.0
2006-02-14 10:45:00,23.41,23.43,23.4,23.42,27000.0,14.8334,14.8461,14.8271,14.8397,27000.0
2006-02-14 10:50:00,23.42,23.46,23.42,23.45,38400.0,14.8397,14.8651,14.8397,14.8588,38400.0
2006-02-14 10:55:00,23.45,23.49,23.45,23.49,23400.0,14.8588,14.8841,14.8588,14.8841,23400.0
2006-02-14 11:00:00,23.49,23.5,23.48,23.49,31600.0,14.8841,14.8904,14.8778,14.8841,31600.0
2006-02-14 11:05:00,23.49,23.53,23.48,23.49,57800.0,14.8841,14.9094,14.8778,14.8841,57800.0
2006-02-14 11:10:00,23.49,23.53,23.48,23.53,43000.0,14.8841,14.9094,14.8778,14.9094,43000.0
2006-02-14 11:15:00,23.52,23.54,23.5,23.52,37000.0,14.9031,14.9158,14.8904,14.9031,37000.0
2006-02-14 11:20:00,23.52,23.54,23.52,23.54,21200.0,14.9031,14.9158,14.9031,14.9158,21200.0
2006-02-14 11:25:00,23.54,23.55,23.5,23.51,29000.0,14.9158,14.9221,14.8904,14.8968,29000.0
2006-02-14 11:30:00,23.5,23.53,23.5,23.5,49200.0,14.8904,14.9094,14.8904,14.8904,49200.0
2006-02-14 11:35:00,23.5,23.52,23.5,23.51,25200.0,14.8904,14.9031,14.8904,14.8968,25200.0
2006-02-14 11:40:00,23.51,23.53,23.5,23.52,20000.0,14.8968,14.9094,14.8904,14.9031,20000.0
2006-02-14 11:45:00,23.52,23.53,23.51,23.53,36400.0,14.9031,14.9094,14.8968,14.9094,36400.0
2006-02-14 11:50:00,23.53,23.59,23.53,23.59,26000.0,14.9094,14.9475,14.9094,14.9475,26000.0
2006-02-14 11:55:00,23.59,23.63,23.57,23.61,66600.0,14.9475,14.9728,14.9348,14.9601,66600.0
2006-02-14 12:00:00,23.61,23.64,23.6,23.64,30200.0,14.9601,14.9791,14.9538,14.9791,30200.0
2006-02-14 12:05:00,23.63,23.64,23.61,23.63,21400.0,14.9728,14.9791,14.9601,14.9728,21400.0
2006-02-14 12:10:00,23.63,23.64,23.62,23.62,15600.0,14.9728,14.9791,14.9665,14.9665,15600.0
2006-02-14 12:15:00,23.61,23.63,23.61,23.61,11600.0,14.9601,14.9728,14.9601,14.9601,11600.0
2006-02-14 12:20:00,23.6,23.61,23.57,23.57,31200.0,14.9538,14.9601,14.9348,14.9348,31200.0
2006-02-14 12:25:00,23.58,23.6,23.57,23.59,17800.0,14.9411,14.9538,14.9348,14.9475,17800.0
2006-02-14 12:30:00,23.59,23.59,23.57,23.57,8200.0,14.9475,14.9475,14.9348,14.9348,8200.0
2006-02-14 12:35:00,23.57,23.57,23.56,23.56,14200.0,14.9348,14.9348,14.9285,14.9285,14200.0
2006-02-14 12:40:00,23.56,23.58,23.56,23.57,16800.0,14.9285,14.9411,14.9285,14.9348,16800.0
2006-02-14 12:45:00,23.57,23.57,23.5,23.52,20400.0,14.9348,14.9348,14.8904,14.9031,20400.0
2006-02-14 12:50:00,23.52,23.52,23.48,23.48,64800.0,14.9031,14.9031,14.8778,14.8778,64800.0
2006-02-14 12:55:00,23.48,23.5,23.48,23.5,34000.0,14.8778,14.8904,14.8778,14.8904,34000.0
2006-02-14 13:00:00,23.5,23.5,23.47,23.48,48200.0,14.8904,14.8904,14.8714,14.8778,48200.0
2006-02-14 13:05:00,23.49,23.49,23.45,23.47,50600.0,14.8841,14.8841,14.8588,14.8714,50600.0
2006-02-14 13:10:00,23.47,23.48,23.46,23.48,23400.0,14.8714,14.8778,14.8651,14.8778,23400.0
2006-02-14 13:15:00,23.48,23.5,23.47,23.49,62200.0,14.8778,14.8904,14.8714,14.8841,62200.0
2006-02-14 13:20:00,23.49,23.5,23.48,23.5,36000.0,14.8841,14.8904,14.8778,14.8904,36000.0
2006-02-14 13:25:00,23.5,23.54,23.5,23.53,22200.0,14.8904,14.9158,14.8904,14.9094,22200.0
2006-02-14 13:30:00,23.53,23.61,23.53,23.6,74200.0,14.9094,14.9601,14.9094,14.9538,74200.0
2006-02-14 13:35:00,23.6,23.66,23.6,23.66,69600.0,14.9538,14.9918,14.9538,14.9918,69600.0
2006-02-14 13:40:00,23.66,23.68,23.65,23.68,62000.0,14.9918,15.0045,14.9855,15.0045,62000.0
2006-02-14 13:45:00,23.68,23.69,23.66,23.68,58600.0,15.0045,15.0108,14.9918,15.0045,58600.0
2006-02-14 13:50:00,23.69,23.72,23.69,23.72,61400.0,15.0108,15.0298,15.0108,15.0298,61400.0
2006-02-14 13:55:00,23.72,23.73,23.7,23.7,42000.0,15.0298,15.0362,15.0172,15.0172,42000.0
2006-02-14 14:00:00,23.7,23.74,23.69,23.74,28200.0,15.0172,15.0425,15.0108,15.0425,28200.0
2006-02-14 14:05:00,23.74,23.81,23.73,23.81,51000.0,15.0425,15.0869,15.0362,15.0869,51000.0
2006-02-14 14:10:00,23.81,23.85,23.81,23.82,34600.0,15.0869,15.1122,15.0869,15.0932,34600.0
2006-02-14 14:15:00,23.82,23.84,23.81,23.83,26800.0,15.0932,15.1059,15.0869,15.0995,26800.0
2006-02-14 14:20:00,23.83,23.84,23.8,23.83,27600.0,15.0995,15.1059,15.0805,15.0995,27600.0
2006-02-14 14:25:00,23.82,23.86,23.82,23.85,25400.0,15.0932,15.1185,15.0932,15.1122,25400.0
2006-02-14 14:30:00,23.85,23.88,23.85,23.87,26000.0,15.1122,15.1312,15.1122,15.1249,26000.0
2006-02-14 14:35:00,23.86,23.86,23.8,23.8,27600.0,15.1185,15.1185,15.0805,15.0805,27600.0
2006-02-14 14:40:00,23.81,23.81,23.74,23.75,27800.0,15.0869,15.0869,15.0425,15.0488,27800.0
2006-02-14 14:45:00,23.75,23.78,23.75,23.77,21800.0,15.0488,15.0679,15.0488,15.0615,21800.0
2006-02-14 14:50:00,23.77,23.78,23.75,23.75,26600.0,15.0615,15.0679,15.0488,15.0488,26600.0
2006-02-14 14:55:00,23.75,23.75,23.73,23.75,36000.0,15.0488,15.0488,15.0362,15.0488,36000.0
2006-02-14 15:00:00,23.75,23.78,23.75,23.77,40400.0,15.0488,15.0679,15.0488,15.0615,40400.0
2006-02-14 15:05:00,23.77,23.78,23.75,23.75,24400.0,15.0615,15.0679,15.0488,15.0488,24400.0
2006-02-14 15:10:00,23.75,23.77,23.74,23.76,35400.0,15.0488,15.0615,15.0425,15.0552,35400.0
2006-02-14 15:15:00,23.76,23.8,23.75,23.8,37400.0,15.0552,15.0805,15.0488,15.0805,37400.0
2006-02-14 15:20:00,23.79,23.82,23.79,23.8,32800.0,15.0742,15.0932,15.0742,15.0805,32800.0
2006-02-14 15:25:00,23.8,23.81,23.79,23.8,39400.0,15.0805,15.0869,15.0742,15.0805,39400.0
2006-02-14 15:30:00,23.8,23.81,23.79,23.79,27000.0,15.0805,15.0869,15.0742,15.0742,27000.0
2006-02-14 15:35:00,23.79,23.79,23.77,23.77,37000.0,15.0742,15.0742,15.0615,15.0615,37000.0
2006-02-14 15:40:00,23.77,23.77,23.75,23.75,38800.0,15.0615,15.0615,15.0488,15.0488,38800.0
2006-02-14 15:45:00,23.75,23.75,23.72,23.72,41200.0,15.0488,15.0488,15.0298,15.0298,41200.0
2006-02-14 15:50:00,23.73,23.76,23.72,23.76,50600.0,15.0362,15.0552,15.0298,15.0552,50600.0
2006-02-14 15:55:00,23.76,23.77,23.75,23.77,59600.0,15.0552,15.0615,15.0488,15.0615,59600.0
2006-02-15 09:30:00,23.9,23.9,23.86,23.89,76400.0,15.1849,15.1849,15.1595,15.1785,76400.0
2006-02-15 09:35:00,23.88,23.88,23.8,23.86,56200.0,15.1722,15.1722,15.1214,15.1595,56200.0
2006-02-15 09:40:00,23.86,23.98,23.83,23.96,50600.0,15.1595,15.2357,15.1404,15.223,50600.0
2006-02-15 09:45:00,23.97,23.99,23.94,23.94,40000.0,15.2294,15.2421,15.2103,15.2103,40000.0
2006-02-15 09:50:00,23.95,24.0,23.94,23.96,68200.0,15.2167,15.2484,15.2103,15.223,68200.0
2006-02-15 09:55:00,23.96,23.98,23.86,23.88,38800.0,15.223,15.2357,15.1595,15.1722,38800.0
2006-02-15 10:00:00,23.88,23.88,23.79,23.81,45600.0,15.1722,15.1722,15.115,15.1277,45600.0
2006-02-15 10:05:00,23.81,23.89,23.8,23.86,98400.0,15.1277,15.1785,15.1214,15.1595,98400.0
2006-02-15 10:10:00,23.86,23.88,23.85,23.88,22600.0,15.1595,15.1722,15.1531,15.1722,22600.0
2006-02-15 10:15:00,23.88,23.88,23.83,23.83,14000.0,15.1722,15.1722,15.1404,15.1404,14000.0
2006-02-15 10:20:00,23.81,23.88,23.8,23.86,58600.0,15.1277,15.1722,15.1214,15.1595,58600.0
2006-02-15 10:25:00,23.86,23.87,23.82,23.84,26000.0,15.1595,15.1658,15.1341,15.1468,26000.0
2006-02-15 10:30:00,23.84,23.9,23.84,23.88,40000.0,15.1468,15.1849,15.1468,15.1722,40000.0
2006-02-15 10:35:00,23.89,23.9,23.83,23.84,32400.0,15.1785,15.1849,15.1404,15.1468,32400.0
2006-02-15 10:40:00,23.84,23.86,23.83,23.85,21600.0,15.1468,15.1595,15.1404,15.1531,21600.0
2006-02-15 10:45:00,23.85,23.88,23.85,23.87,11600.0,15.1531,15.1722,15.1531,15.1658,11600.0
2006-02-15 10:50:00,23.87,23.89,23.85,23.85,22800.0,15.1658,15.1785,15.1531,15.1531,22800.0
2006-02-15 10:55:00,23.86,23.88,23.86,23.86,10600.0,15.1595,15.1722,15.1595,15.1595,10600.0
2006-02-15 11:00:00,23.86,23.86,23.84,23.85,22000.0,15.1595,15.1595,15.1468,15.1531,22000.0
2006-02-15 11:05:00,23.85,23.89,23.85,23.89,60000.0,15.1531,15.1785,15.1531,15.1785,60000.0
2006-02-15 11:10:00,23.89,23.9,23.84,23.85,66400.0,15.1785,15.1849,15.1468,15.1531,66400.0
2006-02-15 11:15:00,23.85,23.86,23.81,23.83,60400.0,15.1531,15.1595,15.1277,15.1404,60400.0
2006-02-15 11:20:00,23.83,23.84,23.82,23.83,86000.0,15.1404,15.1468,15.1341,15.1404,86000.0
2006-02-15 11:25:00,23.83,23.83,23.78,23.79,56800.0,15.1404,15.1404,15.1087,15.115,56800.0
2006-02-15 11:30:00,23.78,23.84,23.78,23.82,30600.0,15.1087,15.1468,15.1087,15.1341,30600.0
2006-02-15 11:35:00,23.82,23.82,23.8,23.8,27400.0,15.1341,15.1341,15.1214,15.1214,27400.0
2006-02-15 11:40:00,23.8,23.83,23.8,23.82,19800.0,15.1214,15.1404,15.1214,15.1341,19800.0
2006-02-15 11:45:00,23.82,23.83,23.82,23.82,12600.0,15.1341,15.1404,15.1341,15.1341,12600.0
2006-02-15 11:50:00,23.82,23.85,23.82,23.85,16800.0,15.1341,15.1531,15.1341,15.1531,16800.0
2006-02-15 11:55:00,23.85,23.86,23.85,23.86,24000.0,15.1531,15.1595,15.1531,15.1595,24000.0
2006-02-15 12:00:00,23.86,23.86,23.84,23.84,24400.0,15.1595,15.1595,15.1468,15.1468,24400.0
2006-02-15 12:05:00,23.84,23.86,23.84,23.84,15600.0,15.1468,15.1595,15.1468,15.1468,15600.0
2006-02-15 12:10:00,23.84,23.87,23.81,23.82,31000.0,15.1468,15.1658,15.1277,15.1341,31000.0
2006-02-15 12:15:00,23.83,23.83,23.8,23.8,22600.0,15.1404,15.1404,15.1214,15.1214,22600.0
2006-02-15 12:20:00,23.8,23.82,23.8,23.81,12800.0,15.1214,15.1341,15.1214,15.1277,12800.0
2006-02-15 12:25:00,23.8,23.81,23.79,23.79,13800.0,15.1214,15.1277,15.115,15.115,13800.0
2006-02-15 12:30:00,23.79,23.82,23.79,23.81,42600.0,15.115,15.1341,15.115,15.1277,42600.0
2006-02-15 12:35:00,23.81,23.81,23.77,23.78,22200.0,15.1277,15.1277,15.1023,15.1087,22200.0
2006-02-15 12:40:00,23.78,23.79,23.77,23.77,21600.0,15.1087,15.115,15.1023,15.1023,21600.0
2006-02-15 12:45:00,23.78,23.78,23.74,23.75,25600.0,15.1087,15.1087,15.0832,15.0896,25600.0
2006-02-15 12:50:00,23.74,23.78,23.74,23.78,17800.0,15.0832,15.1087,15.0832,15.1087,17800.0
2006-02-15 12:55:00,23.79,23.81,23.78,23.81,12800.0,15.115,15.1277,15.1087,15.1277,12800.0
2006-02-15 13:00:00,23.81,23.83,23.81,23.83,18000.0,15.1277,15.1404,15.1277,15.1404,18000.0
2006-02-15 13:05:00,23.83,23.83,23.81,23.82,15800.0,15.1404,15.1404,15.1277,15.1341,15800.0
2006-02-15 13:10:00,23.82,23.84,23.82,23.84,10000.0,15.1341,15.1468,15.1341,15.1468,10000.0
2006-02-15 13:15:00,23.83,23.85,23.83,23.85,19200.0,15.1404,15.1531,15.1404,15.1531,19200.0
2006-02-15 13:20:00,23.85,23.88,23.85,23.87,54800.0,15.1531,15.1722,15.1531,15.1658,54800.0
2006-02-15 13:25:00,23.86,23.88,23.86,23.86,14800.0,15.1595,15.1722,15.1595,15.1595,14800.0
2006-02-15 13:30:00,23.86,23.86,23.86,23.86,9200.0,15.1595,15.1595,15.1595,15.1595,9200.0
2006-02-15 13:35:00,23.86,23.86,23.85,23.85,10400.0,15.1595,15.1595,15.1531,15.1531,10400.0
2006-02-15 13:40:00,23.85,23.85,23.84,23.85,11800.0,15.1531,15.1531,15.1468,15.1531,11800.0
2006-02-15 13:45:00,23.85,23.86,23.85,23.86,19400.0,15.1531,15.1595,15.1531,15.1595,19400.0
2006-02-15 13:50:00,23.86,23.93,23.86,23.92,62800.0,15.1595,15.204,15.1595,15.1976,62800.0
2006-02-15 13:55:00,23.92,23.95,23.91,23.95,52600.0,15.1976,15.2167,15.1912,15.2167,52600.0
2006-02-15 14:00:00,23.95,23.96,23.95,23.95,58400.0,15.2167,15.223,15.2167,15.2167,58400.0
2006-02-15 14:05:00,23.95,23.96,23.93,23.95,14200.0,15.2167,15.223,15.204,15.2167,14200.0
2006-02-15 14:10:00,23.95,23.95,23.94,23.95,14600.0,15.2167,15.2167,15.2103,15.2167,14600.0
2006-02-15 14:15:00,23.94,23.95,23.9,23.91,58800.0,15.2103,15.2167,15.1849,15.1912,58800.0
2006-02-15 14:20:00,23.91,23.92,23.89,23.9,24200.0,15.1912,15.1976,15.1785,15.1849,24200.0
2006-02-15 14:25:00,23.9,23.92,23.89,23.91,108000.0,15.1849,15.1976,15.1785,15.1912,108000.0
2006-02-15 14:30:00,23.92,23.93,23.9,23.92,35400.0,15.1976,15.204,15.1849,15.1976,35400.0
2006-02-15 14:35:00,23.92,23.92,23.88,23.89,35600.0,15.1976,15.1976,15.1722,15.1785,35600.0
2006-02-15 14:40:00,23.89,23.91,23.88,23.89,64400.0,15.1785,15.1912,15.1722,15.1785,64400.0
2006-02-15 14:45:00,23.89,23.9,23.89,23.89,38800.0,15.1785,15.1849,15.1785,15.1785,38800.0
2006-02-15 14:50:00,23.88,23.89,23.87,23.88,32600.0,15.1722,15.1785,15.1658,15.1722,32600.0
2006-02-15 14:55:00,23.88,23.95,23.88,23.93,31200.0,15.1722,15.2167,15.1722,15.204,31200.0
2006-02-15 15:00:00,23.93,23.94,23.9,23.91,81600.0,15.204,15.2103,15.1849,15.1912,81600.0
2006-02-15 15:05:00,23.91,23.95,23.91,23.95,58600.0,15.1912,15.2167,15.1912,15.2167,58600.0
2006-02-15 15:10:00,23.94,23.94,23.92,23.93,23000.0,15.2103,15.2103,15.1976,15.204,23000.0
2006-02-15 15:15:00,23.97,23.98,23.94,23.98,97400.0,15.2294,15.2357,15.2103,15.2357,97400.0
2006-02-15 15:20:00,23.96,23.99,23.96,23.98,56200.0,15.223,15.2421,15.223,15.2357,56200.0
2006-02-15 15:25:00,23.97,24.0,23.97,23.99,64800.0,15.2294,15.2484,15.2294,15.2421,64800.0
2006-02-15 15:30:00,23.99,24.0,23.99,24.0,39800.0,15.2421,15.2484,15.2421,15.2484,39800.0
2006-02-15 15:35:00,24.0,24.02,23.99,24.0,86400.0,15.2484,15.2611,15.2421,15.2484,86400.0
2006-02-15 15:40:00,24.0,24.04,24.0,24.04,36400.0,15.2484,15.2738,15.2484,15.2738,36400.0
2006-02-15 15:45:00,24.05,24.07,24.04,24.06,54600.0,15.2802,15.2929,15.2738,15.2865,54600.0
2006-02-15 15:50:00,24.06,24.06,24.01,24.01,73200.0,15.2865,15.2865,15.2548,15.2548,73200.0
2006-02-15 15:55:00,24.01,24.02,23.99,23.99,62600.0,15.2548,15.2611,15.2421,15.2421,62600.0
2006-02-16 09:30:00,23.93,23.96,23.88,23.88,75800.0,15.204,15.223,15.1722,15.1722,75800.0
2006-02-16 09:35:00,23.88,23.88,23.84,23.86,43800.0,15.1722,15.1722,15.1468,15.1595,43800.0
2006-02-16 09:40:00,23.86,23.88,23.78,23.81,27000.0,15.1595,15.1722,15.1087,15.1277,27000.0
2006-02-16 09:45:00,23.81,23.81,23.75,23.75,25800.0,15.1277,15.1277,15.0896,15.0896,25800.0
2006-02-16 09:50:00,23.75,23.81,23.75,23.8,51000.0,15.0896,15.1277,15.0896,15.1214,51000.0
2006-02-16 09:55:00,23.81,23.81,23.73,23.73,38800.0,15.1277,15.1277,15.0769,15.0769,38800.0
2006-02-16 10:00:00,23.73,23.75,23.7,23.71,18600.0,15.0769,15.0896,15.0578,15.0642,18600.0
2006-02-16 10:05:00,23.71,23.78,23.71,23.78,30400.0,15.0642,15.1087,15.0642,15.1087,30400.0
2006-02-16 10:10:00,23.77,23.81,23.77,23.81,31800.0,15.1023,15.1277,15.1023,15.1277,31800.0
2006-02-16 10:15:00,23.81,23.81,23.72,23.72,21400.0,15.1277,15.1277,15.0705,15.0705,21400.0
2006-02-16 10:20:00,23.72,23.75,23.71,23.74,22800.0,15.0705,15.0896,15.0642,15.0832,22800.0
2006-02-16 10:25:00,23.74,23.76,23.74,23.75,25000.0,15.0832,15.0959,15.0832,15.0896,25000.0
2006-02-16 10:30:00,23.75,23.75,23.7,23.71,28400.0,15.0896,15.0896,15.0578,15.0642,28400.0
2006-02-16 10:35:00,23.71,23.71,23.65,23.66,43400.0,15.0642,15.0642,15.0261,15.0324,43400.0
2006-02-16 10:40:00,23.66,23.66,23.65,23.65,16000.0,15.0324,15.0324,15.0261,15.0261,16000.0
2006-02-16 10:45:00,23.65,23.68,23.65,23.66,25400.0,15.0261,15.0451,15.0261,15.0324,25400.0
2006-02-16 10:50:00,23.65,23.7,23.65,23.68,29000.0,15.0261,15.0578,15.0261,15.0451,29000.0
2006-02-16 10:55:00,23.68,23.71,23.68,23.71,21600.0,15.0451,15.0642,15.0451,15.0642,21600.0
2006-02-16 11:00:00,23.71,23.72,23.71,23.72,9800.0,15.0642,15.0705,15.0642,15.0705,9800.0
2006-02-16 11:05:00,23.72,23.73,23.72,23.72,21200.0,15.0705,15.0769,15.0705,15.0705,21200.0
2006-02-16 11:10:00,23.72,23.74,23.72,23.73,43000.0,15.0705,15.0832,15.0705,15.0769,43000.0
2006-02-16 11:15:00,23.72,23.75,23.71,23.75,22600.0,15.0705,15.0896,15.0642,15.0896,22600.0
2006-02-16 11:20:00,23.75,23.78,23.75,23.75,18800.0,15.0896,15.1087,15.0896,15.0896,18800.0
2006-02-16 11:25:00,23.75,23.77,23.75,23.75,27400.0,15.0896,15.1023,15.0896,15.0896,27400.0
2006-02-16 11:30:00,23.75,23.77,23.75,23.76,19800.0,15.0896,15.1023,15.0896,15.0959,19800.0
2006-02-16 11:35:00,23.76,23.79,23.75,23.78,23600.0,15.0959,15.115,15.0896,15.1087,23600.0
2006-02-16 11:40:00,23.78,23.82,23.77,23.81,25400.0,15.1087,15.1341,15.1023,15.1277,25400.0
2006-02-16 11:45:00,23.81,23.81,23.79,23.8,27200.0,15.1277,15.1277,15.115,15.1214,27200.0
2006-02-16 11:50:00,23.8,23.8,23.79,23.8,8800.0,15.1214,15.1214,15.115,15.1214,8800.0
2006-02-16 11:55:00,23.8,23.81,23.8,23.81,10400.0,15.1214,15.1277,15.1214,15.1277,10400.0
2006-02-16 12:00:00,23.81,23.83,23.79,23.8,33800.0,15.1277,15.1404,15.115,15.1214,33800.0
2006-02-16 12:05:00,23.8,23.82,23.8,23.82,6000.0,15.1214,15.1341,15.1214,15.1341,6000.0
2006-02-16 12:10:00,23.82,23.85,23.81,23.84,30400.0,15.1341,15.1531,15.1277,15.1468,30400.0
2006-02-16 12:15:00,23.84,23.85,23.84,23.85,18600.0,15.1468,15.1531,15.1468,15.1531,18600.0
2006-02-16 12:20:00,23.85,23.9,23.85,23.9,14200.0,15.1531,15.1849,15.1531,15.1849,14200.0
2006-02-16 12:25:00,23.89,23.89,23.88,23.88,29400.0,15.1785,15.1785,15.1722,15.1722,29400.0
2006-02-16 12:30:00,23.88,23.88,23.86,23.86,21800.0,15.1722,15.1722,15.1595,15.1595,21800.0
2006-02-16 12:35:00,23.86,23.88,23.86,23.86,12800.0,15.1595,15.1722,15.1595,15.1595,12800.0
2006-02-16 12:40:00,23.86,23.86,23.86,23.86,21200.0,15.1595,15.1595,15.1595,15.1595,21200.0
2006-02-16 12:45:00,23.86,23.86,23.86,23.86,3000.0,15.1595,15.1595,15.1595,15.1595,3000.0
2006-02-16 12:50:00,23.86,23.86,23.86,23.86,3400.0,15.1595,15.1595,15.1595,15.1595,3400.0
2006-02-16 12:55:00,23.86,23.86,23.85,23.85,6200.0,15.1595,15.1595,15.1531,15.1531,6200.0
2006-02-16 13:00:00,23.86,23.86,23.85,23.86,18800.0,15.1595,15.1595,15.1531,15.1595,18800.0
2006-02-16 13:05:00,23.86,23.86,23.86,23.86,3000.0,15.1595,15.1595,15.1595,15.1595,3000.0
2006-02-16 13:10:00,23.86,23.86,23.86,23.86,6000.0,15.1595,15.1595,15.1595,15.1595,6000.0
2006-02-16 13:15:00,23.86,23.86,23.86,23.86,5400.0,15.1595,15.1595,15.1595,15.1595,5400.0
2006-02-16 13:20:00,23.85,23.86,23.85,23.85,5400.0,15.1531,15.1595,15.1531,15.1531,5400.0
2006-02-16 13:25:00,23.85,23.85,23.84,23.84,5200.0,15.1531,15.1531,15.1468,15.1468,5200.0
2006-02-16 13:30:00,23.84,23.88,23.84,23.88,23000.0,15.1468,15.1722,15.1468,15.1722,23000.0
2006-02-16 13:35:00,23.88,23.9,23.87,23.88,7400.0,15.1722,15.1849,15.1658,15.1722,7400.0
2006-02-16 13:40:00,23.87,23.88,23.85,23.85,9000.0,15.1658,15.1722,15.1531,15.1531,9000.0
2006-02-16 13:45:00,23.84,23.84,23.83,23.84,7800.0,15.1468,15.1468,15.1404,15.1468,7800.0
2006-02-16 13:50:00,23.84,23.84,23.82,23.82,12600.0,15.1468,15.1468,15.1341,15.1341,12600.0
2006-02-16 13:55:00,23.82,23.85,23.82,23.84,21200.0,15.1341,15.1531,15.1341,15.1468,21200.0
2006-02-16 14:00:00,23.83,23.86,23.83,23.85,17600.0,15.1404,15.1595,15.1404,15.1531,17600.0
2006-02-16 14:05:00,23.85,23.86,23.85,23.86,6400.0,15.1531,15.1595,15.1531,15.1595,6400.0
2006-02-16 14:10:00,23.86,23.86,23.83,23.84,12000.0,15.1595,15.1595,15.1404,15.1468,12000.0
2006-02-16 14:15:00,23.83,23.85,23.83,23.84,43600.0,15.1404,15.1531,15.1404,15.1468,43600.0
2006-02-16 14:20:00,23.84,23.84,23.82,23.82,4800.0,15.1468,15.1468,15.1341,15.1341,4800.0
2006-02-16 14:25:00,23.82,23.82,23.8,23.8,30000.0,15.1341,15.1341,15.1214,15.1214,30000.0
2006-02-16 14:30:00,23.8,23.8,23.78,23.79,20000.0,15.1214,15.1214,15.1087,15.115,20000.0
2006-02-16 14:35:00,23.79,23.8,23.78,23.8,35000.0,15.115,15.1214,15.1087,15.1214,35000.0
2006-02-16 14:40:00,23.79,23.8,23.79,23.79,17000.0,15.115,15.1214,15.115,15.115,17000.0
2006-02-16 14:45:00,23.79,23.81,23.78,23.8,87400.0,15.115,15.1277,15.1087,15.1214,87400.0
2006-02-16 14:50:00,23.8,23.8,23.79,23.8,14400.0,15.1214,15.1214,15.115,15.1214,14400.0
2006-02-16 14:55:00,23.79,23.82,23.79,23.81,25000.0,15.115,15.1341,15.115,15.1277,25000.0
2006-02-16 15:00:00,23.8,23.82,23.79,23.8,33800.0,15.1214,15.1341,15.115,15.1214,33800.0
2006-02-16 15:05:00,23.79,23.81,23.79,23.81,19600.0,15.115,15.1277,15.115,15.1277,19600.0
2006-02-16 15:10:00,23.81,23.81,23.8,23.81,15600.0,15.1277,15.1277,15.1214,15.1277,15600.0
2006-02-16 15:15:00,23.81,23.81,23.8,23.81,26200.0,15.1277,15.1277,15.1214,15.1277,26200.0
2006-02-16 15:20:00,23.81,23.82,23.8,23.82,17600.0,15.1277,15.1341,15.1214,15.1341,17600.0
2006-02-16 15:25:00,23.82,23.83,23.82,23.82,36000.0,15.1341,15.1404,15.1341,15.1341,36000.0
2006-02-16 15:30:00,23.82,23.85,23.82,23.84,47800.0,15.1341,15.1531,15.1341,15.1468,47800.0
2006-02-16 15:35:00,23.84,23.86,23.84,23.85,36600.0,15.1468,15.1595,15.1468,15.1531,36600.0
2006-02-16 15:40:00,23.85,23.88,23.85,23.85,40800.0,15.1531,15.1722,15.1531,15.1531,40800.0
2006-02-16 15:45:00,23.84,23.85,23.81,23.81,42000.0,15.1468,15.1531,15.1277,15.1277,42000.0
2006-02-16 15:50:00,23.81,23.82,23.81,23.82,98200.0,15.1277,15.1341,15.1277,15.1341,98200.0
2006-02-16 15:55:00,23.83,23.86,23.82,23.85,153000.0,15.1404,15.1595,15.1341,15.1531,153000.0
2006-02-17 09:30:00,23.81,23.83,23.75,23.83,393000.0,15.1277,15.1404,15.0896,15.1404,393000.0
2006-02-17 09:35:00,23.81,23.83,23.71,23.71,40600.0,15.1277,15.1404,15.0642,15.0642,40600.0
2006-02-17 09:40:00,23.73,23.74,23.67,23.67,61200.0,15.0769,15.0832,15.0388,15.0388,61200.0
2006-02-17 09:45:00,23.68,23.71,23.59,23.64,50400.0,15.0451,15.0642,14.9879,15.0197,50400.0
2006-02-17 09:50:00,23.63,23.68,23.59,23.65,32000.0,15.0133,15.0451,14.9879,15.0261,32000.0
2006-02-17 09:55:00,23.64,23.73,23.59,23.68,44000.0,15.0197,15.0769,14.9879,15.0451,44000.0
2006-02-17 10:00:00,23.68,23.73,23.64,23.68,26400.0,15.0451,15.0769,15.0197,15.0451,26400.0
2006-02-17 10:05:00,23.68,23.68,23.62,23.66,29400.0,15.0451,15.0451,15.007,15.0324,29400.0
2006-02-17 10:10:00,23.67,23.68,23.63,23.63,30200.0,15.0388,15.0451,15.0133,15.0133,30200.0
2006-02-17 10:15:00,23.63,23.63,23.6,23.61,59200.0,15.0133,15.0133,14.9943,15.0006,59200.0
2006-02-17 10:20:00,23.61,23.64,23.59,23.61,59600.0,15.0006,15.0197,14.9879,15.0006,59600.0
2006-02-17 10:25:00,23.61,23.61,23.56,23.56,30400.0,15.0006,15.0006,14.9689,14.9689,30400.0
2006-02-17 10:30:00,23.58,23.6,23.57,23.58,25600.0,14.9816,14.9943,14.9752,14.9816,25600.0
2006-02-17 10:35:00,23.58,23.59,23.56,23.57,23400.0,14.9816,14.9879,14.9689,14.9752,23400.0
2006-02-17 10:40:00,23.57,23.6,23.57,23.59,23000.0,14.9752,14.9943,14.9752,14.9879,23000.0
2006-02-17 10:45:00,23.59,23.6,23.58,23.6,37800.0,14.9879,14.9943,14.9816,14.9943,37800.0
2006-02-17 10:50:00,23.58,23.75,23.58,23.6,52600.0,14.9816,15.0896,14.9816,14.9943,52600.0
2006-02-17 10:55:00,23.6,23.61,23.6,23.6,11000.0,14.9943,15.0006,14.9943,14.9943,11000.0
2006-02-17 11:00:00,23.6,23.61,23.59,23.6,30200.0,14.9943,15.0006,14.9879,14.9943,30200.0
2006-02-17 11:05:00,23.6,23.64,23.6,23.64,21600.0,14.9943,15.0197,14.9943,15.0197,21600.0
2006-02-17 11:10:00,23.64,23.68,23.64,23.67,39800.0,15.0197,15.0451,15.0197,15.0388,39800.0
2006-02-17 11:15:00,23.66,23.67,23.64,23.67,25800.0,15.0324,15.0388,15.0197,15.0388,25800.0
2006-02-17 11:20:00,23.66,23.66,23.62,23.64,17400.0,15.0324,15.0324,15.007,15.0197,17400.0
2006-02-17 11:25:00,23.63,23.65,23.63,23.64,22200.0,15.0133,15.0261,15.0133,15.0197,22200.0
2006-02-17 11:30:00,23.64,23.64,23.6,23.61,54000.0,15.0197,15.0197,14.9943,15.0006,54000.0
2006-02-17 11:35:00,23.61,23.62,23.6,23.61,16200.0,15.0006,15.007,14.9943,15.0006,16200.0
2006-02-17 11:40:00,23.61,23.61,23.58,23.58,17800.0,15.0006,15.0006,14.9816,14.9816,17800.0
2006-02-17 11:45:00,23.6,23.6,23.59,23.6,28400.0,14.9943,14.9943,14.9879,14.9943,28400.0
2006-02-17 11:50:00,23.6,23.61,23.6,23.61,37600.0,14.9943,15.0006,14.9943,15.0006,37600.0
2006-02-17 11:55:00,23.61,23.62,23.58,23.58,39600.0,15.0006,15.007,14.9816,14.9816,39600.0
2006-02-17 12:00:00,23.58,23.59,23.58,23.58,21000.0,14.9816,14.9879,14.9816,14.9816,21000.0
2006-02-17 12:05:00,23.58,23.58,23.56,23.58,44000.0,14.9816,14.9816,14.9689,14.9816,44000.0
2006-02-17 12:10:00,23.58,23.59,23.56,23.57,45200.0,14.9816,14.9879,14.9689,14.9752,45200.0
2006-02-17 12:15:00,23.57,23.59,23.57,23.59,16800.0,14.9752,14.9879,14.9752,14.9879,16800.0
2006-02-17 12:20:00,23.59,23.59,23.56,23.58,15400.0,14.9879,14.9879,14.9689,14.9816,15400.0
2006-02-17 12:25:00,23.58,23.58,23.55,23.57,26400.0,14.9816,14.9816,14.9625,14.9752,26400.0
2006-02-17 12:30:00,23.57,23.57,23.55,23.57,90400.0,14.9752,14.9752,14.9625,14.9752,90400.0
2006-02-17 12:35:00,23.56,23.57,23.56,23.57,8000.0,14.9689,14.9752,14.9689,14.9752,8000.0
2006-02-17 12:40:00,23.57,23.58,23.56,23.58,23000.0,14.9752,14.9816,14.9689,14.9816,23000.0
2006-02-17 12:45:00,23.58,23.59,23.57,23.58,18000.0,14.9816,14.9879,14.9752,14.9816,18000.0
2006-02-17 12:50:00,23.57,23.58,23.55,23.56,15200.0,14.9752,14.9816,14.9625,14.9689,15200.0
2006-02-17 12:55:00,23.56,23.57,23.53,23.57,24000.0,14.9689,14.9752,14.9498,14.9752,24000.0
2006-02-17 13:00:00,23.56,23.57,23.56,23.57,16800.0,14.9689,14.9752,14.9689,14.9752,16800.0
2006-02-17 13:05:00,23.56,23.57,23.55,23.55,11600.0,14.9689,14.9752,14.9625,14.9625,11600.0
2006-02-17 13:10:00,23.55,23.58,23.55,23.57,7000.0,14.9625,14.9816,14.9625,14.9752,7000.0
2006-02-17 13:15:00,23.56,23.58,23.56,23.57,19200.0,14.9689,14.9816,14.9689,14.9752,19200.0
2006-02-17 13:20:00,23.58,23.58,23.57,23.58,10200.0,14.9816,14.9816,14.9752,14.9816,10200.0
2006-02-17 13:25:00,23.58,23.58,23.57,23.58,17600.0,14.9816,14.9816,14.9752,14.9816,17600.0
2006-02-17 13:30:00,23.58,23.58,23.56,23.56,24600.0,14.9816,14.9816,14.9689,14.9689,24600.0
2006-02-17 13:35:00,23.56,23.59,23.54,23.58,21600.0,14.9689,14.9879,14.9562,14.9816,21600.0
2006-02-17 13:40:00,23.59,23.6,23.56,23.56,20200.0,14.9879,14.9943,14.9689,14.9689,20200.0
2006-02-17 13:45:00,23.56,23.58,23.56,23.58,16600.0,14.9689,14.9816,14.9689,14.9816,16600.0
2006-02-17 13:50:00,23.58,23.59,23.57,23.57,20000.0,14.9816,14.9879,14.9752,14.9752,20000.0
2006-02-17 13:55:00,23.57,23.59,23.57,23.58,11800.0,14.9752,14.9879,14.9752,14.9816,11800.0
2006-02-17 14:00:00,23.58,23.59,23.57,23.59,16800.0,14.9816,14.9879,14.9752,14.9879,16800.0
2006-02-17 14:05:00,23.59,23.61,23.59,23.61,23400.0,14.9879,15.0006,14.9879,15.0006,23400.0
2006-02-17 14:10:00,23.61,23.61,23.57,23.58,40400.0,15.0006,15.0006,14.9752,14.9816,40400.0
2006-02-17 14:15:00,23.58,23.58,23.57,23.57,14200.0,14.9816,14.9816,14.9752,14.9752,14200.0
2006-02-17 14:20:00,23.57,23.57,23.57,23.57,17400.0,14.9752,14.9752,14.9752,14.9752,17400.0
2006-02-17 14:25:00,23.57,23.58,23.57,23.58,54600.0,14.9752,14.9816,14.9752,14.9816,54600.0
2006-02-17 14:30:00,23.57,23.57,23.54,23.56,65600.0,14.9752,14.9752,14.9562,14.9689,65600.0
2006-02-17 14:35:00,23.56,23.58,23.56,23.58,27000.0,14.9689,14.9816,14.9689,14.9816,27000.0
2006-02-17 14:40:00,23.58,23.58,23.57,23.57,21000.0,14.9816,14.9816,14.9752,14.9752,21000.0
2006-02-17 14:45:00,23.57,23.59,23.57,23.59,49400.0,14.9752,14.9879,14.9752,14.9879,49400.0
2006-02-17 14:50:00,23.58,23.6,23.57,23.58,37800.0,14.9816,14.9943,14.9752,14.9816,37800.0
2006-02-17 14:55:00,23.58,23.59,23.57,23.58,29600.0,14.9816,14.9879,14.9752,14.9816,29600.0
2006-02-17 15:00:00,23.58,23.59,23.58,23.58,17000.0,14.9816,14.9879,14.9816,14.9816,17000.0
2006-02-17 15:05:00,23.59,23.59,23.58,23.58,22400.0,14.9879,14.9879,14.9816,14.9816,22400.0
2006-02-17 15:10:00,23.58,23.59,23.54,23.55,54000.0,14.9816,14.9879,14.9562,14.9625,54000.0
2006-02-17 15:15:00,23.56,23.57,23.52,23.57,58400.0,14.9689,14.9752,14.9435,14.9752,58400.0
2006-02-17 15:20:00,23.57,23.58,23.56,23.56,39600.0,14.9752,14.9816,14.9689,14.9689,39600.0
2006-02-17 15:25:00,23.56,23.57,23.5,23.52,84400.0,14.9689,14.9752,14.9308,14.9435,84400.0
2006-02-17 15:30:00,23.52,23.55,23.52,23.55,49800.0,14.9435,14.9625,14.9435,14.9625,49800.0
2006-02-17 15:35:00,23.55,23.56,23.54,23.56,34000.0,14.9625,14.9689,14.9562,14.9689,34000.0
2006-02-17 15:40:00,23.56,23.57,23.56,23.56,35200.0,14.9689,14.9752,14.9689,14.9689,35200.0
2006-02-17 15:45:00,23.57,23.57,23.54,23.54,62600.0,14.9752,14.9752,14.9562,14.9562,62600.0
2006-02-17 15:50:00,23.53,23.54,23.5,23.52,126200.0,14.9498,14.9562,14.9308,14.9435,126200.0
2006-02-17 15:55:00,23.52,23.52,23.5,23.5,190400.0,14.9435,14.9435,14.9308,14.9308,190400.0
2006-02-21 09:30:00,23.5,23.53,23.49,23.5,95200.0,14.9308,14.9498,14.9244,14.9308,95200.0
2006-02-21 09:35:00,23.49,23.49,23.4,23.45,59400.0,14.9244,14.9244,14.8672,14.899,59400.0
2006-02-21 09:40:00,23.45,23.5,23.45,23.5,72400.0,14.899,14.9308,14.899,14.9308,72400.0
2006-02-21 09:45:00,23.5,23.56,23.41,23.43,59800.0,14.9308,14.9689,14.8736,14.8863,59800.0
2006-02-21 09:50:00,23.43,23.5,23.43,23.5,46600.0,14.8863,14.9308,14.8863,14.9308,46600.0
2006-02-21 09:55:00,23.51,23.54,23.45,23.46,59000.0,14.9371,14.9562,14.899,14.9053,59000.0
2006-02-21 10:00:00,23.46,23.49,23.45,23.48,39200.0,14.9053,14.9244,14.899,14.918,39200.0
2006-02-21 10:05:00,23.47,23.5,23.47,23.49,34200.0,14.9117,14.9308,14.9117,14.9244,34200.0
2006-02-21 10:10:00,23.47,23.48,23.4,23.42,83600.0,14.9117,14.918,14.8672,14.8799,83600.0
2006-02-21 10:15:00,23.42,23.43,23.4,23.43,32800.0,14.8799,14.8863,14.8672,14.8863,32800.0
2006-02-21 10:20:00,23.43,23.45,23.43,23.43,44800.0,14.8863,14.899,14.8863,14.8863,44800.0
2006-02-21 10:25:00,23.43,23.43,23.38,23.39,25400.0,14.8863,14.8863,14.8545,14.8609,25400.0
2006-02-21 10:30:00,23.39,23.46,23.39,23.45,27000.0,14.8609,14.9053,14.8609,14.899,27000.0
2006-02-21 10:35:00,23.45,23.45,23.42,23.43,23200.0,14.899,14.899,14.8799,14.8863,23200.0
2006-02-21 10:40:00,23.43,23.45,23.42,23.45,28200.0,14.8863,14.899,14.8799,14.899,28200.0
2006-02-21 10:45:00,23.45,23.45,23.42,23.42,28200.0,14.899,14.899,14.8799,14.8799,28200.0
2006-02-21 10:50:00,23.42,23.44,23.42,23.43,21600.0,14.8799,14.8926,14.8799,14.8863,21600.0
2006-02-21 10:55:00,23.43,23.44,23.39,23.4,25200.0,14.8863,14.8926,14.8609,14.8672,25200.0
2006-02-21 11:00:00,23.39,23.43,23.39,23.43,17800.0,14.8609,14.8863,14.8609,14.8863,17800.0
2006-02-21 11:05:00,23.42,23.45,23.4,23.45,58800.0,14.8799,14.899,14.8672,14.899,58800.0
2006-02-21 11:10:00,23.45,23.45,23.42,23.43,29400.0,14.899,14.899,14.8799,14.8863,29400.0
2006-02-21 11:15:00,23.43,23.45,23.43,23.43,38800.0,14.8863,14.899,14.8863,14.8863,38800.0
2006-02-21 11:20:00,23.43,23.44,23.4,23.42,33400.0,14.8863,14.8926,14.8672,14.8799,33400.0
2006-02-21 11:25:00,23.43,23.43,23.42,23.42,19400.0,14.8863,14.8863,14.8799,14.8799,19400.0
2006-02-21 11:30:00,23.43,23.43,23.42,23.42,26600.0,14.8863,14.8863,14.8799,14.8799,26600.0
2006-02-21 11:35:00,23.42,23.43,23.41,23.42,17800.0,14.8799,14.8863,14.8736,14.8799,17800.0
2006-02-21 11:40:00,23.41,23.41,23.38,23.4,30200.0,14.8736,14.8736,14.8545,14.8672,30200.0
2006-02-21 11:45:00,23.4,23.4,23.36,23.37,50200.0,14.8672,14.8672,14.8418,14.8482,50200.0
2006-02-21 11:50:00,23.36,23.36,23.34,23.35,21000.0,14.8418,14.8418,14.8291,14.8354,21000.0
2006-02-21 11:55:00,23.34,23.34,23.22,23.26,128000.0,14.8291,14.8291,14.7529,14.7783,128000.0
2006-02-21 12:00:00,23.25,23.3,23.23,23.29,51000.0,14.7719,14.8037,14.7592,14.7973,51000.0
2006-02-21 12:05:00,23.28,23.31,23.28,23.3,10800.0,14.791,14.81,14.791,14.8037,10800.0
2006-02-21 12:10:00,23.3,23.31,23.28,23.3,18200.0,14.8037,14.81,14.791,14.8037,18200.0
2006-02-21 12:15:00,23.31,23.33,23.31,23.31,19600.0,14.81,14.8227,14.81,14.81,19600.0
2006-02-21 12:20:00,23.3,23.33,23.29,23.33,45600.0,14.8037,14.8227,14.7973,14.8227,45600.0
2006-02-21 12:25:00,23.33,23.36,23.33,23.36,35800.0,14.8227,14.8418,14.8227,14.8418,35800.0
2006-02-21 12:30:00,23.36,23.38,23.36,23.36,20800.0,14.8418,14.8545,14.8418,14.8418,20800.0
2006-02-21 12:35:00,23.36,23.38,23.36,23.38,21000.0,14.8418,14.8545,14.8418,14.8545,21000.0
2006-02-21 12:40:00,23.38,23.42,23.38,23.42,56000.0,14.8545,14.8799,14.8545,14.8799,56000.0
2006-02-21 12:45:00,23.41,23.42,23.39,23.4,51800.0,14.8736,14.8799,14.8609,14.8672,51800.0
2006-02-21 12:50:00,23.4,23.4,23.36,23.36,48000.0,14.8672,14.8672,14.8418,14.8418,48000.0
2006-02-21 12:55:00,23.37,23.39,23.36,23.36,6600.0,14.8482,14.8609,14.8418,14.8418,6600.0
2006-02-21 13:00:00,23.35,23.36,23.35,23.36,11200.0,14.8354,14.8418,14.8354,14.8418,11200.0
2006-02-21 13:05:00,23.36,23.38,23.36,23.37,10200.0,14.8418,14.8545,14.8418,14.8482,10200.0
2006-02-21 13:10:00,23.37,23.38,23.36,23.37,5200.0,14.8482,14.8545,14.8418,14.8482,5200.0
2006-02-21 13:15:00,23.37,23.38,23.36,23.36,8600.0,14.8482,14.8545,14.8418,14.8418,8600.0
2006-02-21 13:20:00,23.36,23.36,23.35,23.36,20000.0,14.8418,14.8418,14.8354,14.8418,20000.0
2006-02-21 13:25:00,23.36,23.38,23.35,23.35,13800.0,14.8418,14.8545,14.8354,14.8354,13800.0
2006-02-21 13:30:00,23.35,23.35,23.32,23.33,29400.0,14.8354,14.8354,14.8164,14.8227,29400.0
2006-02-21 13:35:00,23.34,23.36,23.34,23.35,24400.0,14.8291,14.8418,14.8291,14.8354,24400.0
2006-02-21 13:40:00,23.35,23.36,23.33,23.33,23600.0,14.8354,14.8418,14.8227,14.8227,23600.0
2006-02-21 13:45:00,23.33,23.34,23.33,23.34,11200.0,14.8227,14.8291,14.8227,14.8291,11200.0
2006-02-21 13:50:00,23.34,23.35,23.32,23.33,29000.0,14.8291,14.8354,14.8164,14.8227,29000.0
2006-02-21 13:55:00,23.33,23.33,23.32,23.32,10600.0,14.8227,14.8227,14.8164,14.8164,10600.0
2006-02-21 14:00:00,23.32,23.35,23.3,23.34,59000.0,14.8164,14.8354,14.8037,14.8291,59000.0
2006-02-21 14:05:00,23.33,23.34,23.3,23.31,38800.0,14.8227,14.8291,14.8037,14.81,38800.0
2006-02-21 14:10:00,23.31,23.34,23.27,23.28,39000.0,14.81,14.8291,14.7846,14.791,39000.0
2006-02-21 14:15:00,23.28,23.29,23.24,23.28,67800.0,14.791,14.7973,14.7656,14.791,67800.0
2006-02-21 14:20:00,23.27,23.28,23.25,23.27,30400.0,14.7846,14.791,14.7719,14.7846,30400.0
2006-02-21 14:25:00,23.27,23.27,23.25,23.27,39200.0,14.7846,14.7846,14.7719,14.7846,39200.0
2006-02-21 14:30:00,23.27,23.3,23.25,23.3,30600.0,14.7846,14.8037,14.7719,14.8037,30600.0
2006-02-21 14:35:00,23.29,23.29,23.25,23.28,26000.0,14.7973,14.7973,14.7719,14.791,26000.0
2006-02-21 14:40:00,23.28,23.32,23.25,23.3,43200.0,14.791,14.8164,14.7719,14.8037,43200.0
2006-02-21 14:45:00,23.29,23.3,23.27,23.29,28000.0,14.7973,14.8037,14.7846,14.7973,28000.0
2006-02-21 14:50:00,23.29,23.3,23.27,23.28,45800.0,14.7973,14.8037,14.7846,14.791,45800.0
2006-02-21 14:55:00,23.28,23.28,23.25,23.26,31800.0,14.791,14.791,14.7719,14.7783,31800.0
2006-02-21 15:00:00,23.25,23.28,23.25,23.25,33800.0,14.7719,14.791,14.7719,14.7719,33800.0
2006-02-21 15:05:00,23.25,23.28,23.24,23.28,57200.0,14.7719,14.791,14.7656,14.791,57200.0
2006-02-21 15:10:00,23.28,23.29,23.27,23.29,24800.0,14.791,14.7973,14.7846,14.7973,24800.0
2006-02-21 15:15:00,23.29,23.3,23.25,23.27,52800.0,14.7973,14.8037,14.7719,14.7846,52800.0
2006-02-21 15:20:00,23.27,23.29,23.26,23.27,55800.0,14.7846,14.7973,14.7783,14.7846,55800.0
2006-02-21 15:25:00,23.27,23.3,23.27,23.28,54600.0,14.7846,14.8037,14.7846,14.791,54600.0
2006-02-21 15:30:00,23.28,23.3,23.28,23.3,46600.0,14.791,14.8037,14.791,14.8037,46600.0
2006-02-21 15:35:00,23.29,23.29,23.27,23.29,36600.0,14.7973,14.7973,14.7846,14.7973,36600.0
2006-02-21 15:40:00,23.29,23.31,23.28,23.3,47800.0,14.7973,14.81,14.791,14.8037,47800.0
2006-02-21 15:45:00,23.29,23.31,23.28,23.31,74200.0,14.7973,14.81,14.791,14.81,74200.0
2006-02-21 15:50:00,23.31,23.31,23.28,23.28,63200.0,14.81,14.81,14.791,14.791,63200.0
2006-02-21 15:55:00,23.29,23.29,23.27,23.27,95600.0,14.7973,14.7973,14.7846,14.7846,95600.0
2006-02-22 09:30:00,23.42,23.43,23.33,23.41,142000.0,14.8799,14.8863,14.8227,14.8736,142000.0
2006-02-22 09:35:00,23.41,23.45,23.41,23.45,77400.0,14.8736,14.899,14.8736,14.899,77400.0
2006-02-22 09:40:00,23.45,23.45,23.41,23.43,65400.0,14.899,14.899,14.8736,14.8863,65400.0
2006-02-22 09:45:00,23.43,23.43,23.4,23.42,90600.0,14.8863,14.8863,14.8672,14.8799,90600.0
2006-02-22 09:50:00,23.42,23.45,23.42,23.43,89600.0,14.8799,14.899,14.8799,14.8863,89600.0
2006-02-22 09:55:00,23.42,23.45,23.42,23.43,88200.0,14.8799,14.899,14.8799,14.8863,88200.0
2006-02-22 10:00:00,23.42,23.45,23.41,23.43,87200.0,14.8799,14.899,14.8736,14.8863,87200.0
2006-02-22 10:05:00,23.41,23.43,23.39,23.39,81400.0,14.8736,14.8863,14.8609,14.8609,81400.0
2006-02-22 10:10:00,23.38,23.41,23.36,23.36,50200.0,14.8545,14.8736,14.8418,14.8418,50200.0
2006-02-22 10:15:00,23.37,23.37,23.35,23.36,57600.0,14.8482,14.8482,14.8354,14.8418,57600.0
2006-02-22 10:20:00,23.36,23.39,23.36,23.38,40600.0,14.8418,14.8609,14.8418,14.8545,40600.0
2006-02-22 10:25:00,23.38,23.39,23.32,23.32,37200.0,14.8545,14.8609,14.8164,14.8164,37200.0
2006-02-22 10:30:00,23.3,23.34,23.3,23.33,99600.0,14.8037,14.8291,14.8037,14.8227,99600.0
2006-02-22 10:35:00,23.33,23.34,23.31,23.32,54800.0,14.8227,14.8291,14.81,14.8164,54800.0
2006-02-22 10:40:00,23.32,23.32,23.28,23.28,84400.0,14.8164,14.8164,14.791,14.791,84400.0
2006-02-22 10:45:00,23.28,23.29,23.27,23.28,63400.0,14.791,14.7973,14.7846,14.791,63400.0
2006-02-22 10:50:00,23.28,23.32,23.27,23.31,50200.0,14.791,14.8164,14.7846,14.81,50200.0
2006-02-22 10:55:00,23.31,23.32,23.3,23.31,39800.0,14.81,14.8164,14.8037,14.81,39800.0
2006-02-22 11:00:00,23.31,23.36,23.31,23.35,48400.0,14.81,14.8418,14.81,14.8354,48400.0
2006-02-22 11:05:00,23.35,23.36,23.33,23.36,54000.0,14.8354,14.8418,14.8227,14.8418,54000.0
2006-02-22 11:10:00,23.36,23.38,23.34,23.38,29600.0,14.8418,14.8545,14.8291,14.8545,29600.0
2006-02-22 11:15:00,23.38,23.4,23.37,23.39,39000.0,14.8545,14.8672,14.8482,14.8609,39000.0
2006-02-22 11:20:00,23.39,23.43,23.38,23.42,60600.0,14.8609,14.8863,14.8545,14.8799,60600.0
2006-02-22 11:25:00,23.42,23.46,23.42,23.43,34000.0,14.8799,14.9053,14.8799,14.8863,34000.0
2006-02-22 11:30:00,23.43,23.47,23.43,23.46,68400.0,14.8863,14.9117,14.8863,14.9053,68400.0
2006-02-22 11:35:00,23.46,23.49,23.45,23.48,40600.0,14.9053,14.9244,14.899,14.918,40600.0
2006-02-22 11:40:00,23.49,23.49,23.46,23.49,42000.0,14.9244,14.9244,14.9053,14.9244,42000.0
2006-02-22 11:45:00,23.49,23.54,23.48,23.54,73200.0,14.9244,14.9562,14.918,14.9562,73200.0
2006-02-22 11:50:00,23.53,23.54,23.52,23.53,28400.0,14.9498,14.9562,14.9435,14.9498,28400.0
2006-02-22 11:55:00,23.54,23.54,23.5,23.5,26400.0,14.9562,14.9562,14.9308,14.9308,26400.0
2006-02-22 12:00:00,23.52,23.52,23.48,23.49,52600.0,14.9435,14.9435,14.918,14.9244,52600.0
2006-02-22 12:05:00,23.48,23.5,23.48,23.5,55200.0,14.918,14.9308,14.918,14.9308,55200.0
2006-02-22 12:10:00,23.5,23.54,23.5,23.52,16600.0,14.9308,14.9562,14.9308,14.9435,16600.0
2006-02-22 12:15:00,23.52,23.53,23.5,23.53,35400.0,14.9435,14.9498,14.9308,14.9498,35400.0
2006-02-22 12:20:00,23.54,23.55,23.53,23.55,18200.0,14.9562,14.9625,14.9498,14.9625,18200.0
2006-02-22 12:25:00,23.55,23.56,23.53,23.54,13400.0,14.9625,14.9689,14.9498,14.9562,13400.0
2006-02-22 12:30:00,23.53,23.54,23.52,23.53,31800.0,14.9498,14.9562,14.9435,14.9498,31800.0
2006-02-22 12:35:00,23.53,23.53,23.5,23.51,17200.0,14.9498,14.9498,14.9308,14.9371,17200.0
2006-02-22 12:40:00,23.51,23.53,23.5,23.51,22400.0,14.9371,14.9498,14.9308,14.9371,22400.0
2006-02-22 12:45:00,23.51,23.55,23.51,23.52,16400.0,14.9371,14.9625,14.9371,14.9435,16400.0
2006-02-22 12:50:00,23.52,23.52,23.49,23.49,14600.0,14.9435,14.9435,14.9244,14.9244,14600.0
2006-02-22 12:55:00,23.5,23.51,23.5,23.5,17000.0,14.9308,14.9371,14.9308,14.9308,17000.0
2006-02-22 13:00:00,23.5,23.51,23.49,23.5,17200.0,14.9308,14.9371,14.9244,14.9308,17200.0
2006-02-22 13:05:00,23.5,23.51,23.49,23.49,24600.0,14.9308,14.9371,14.9244,14.9244,24600.0
2006-02-22 13:10:00,23.5,23.5,23.49,23.49,20400.0,14.9308,14.9308,14.9244,14.9244,20400.0
2006-02-22 13:15:00,23.49,23.5,23.48,23.48,36200.0,14.9244,14.9308,14.918,14.918,36200.0
2006-02-22 13:20:00,23.49,23.5,23.48,23.49,12800.0,14.9244,14.9308,14.918,14.9244,12800.0
2006-02-22 13:25:00,23.48,23.49,23.47,23.48,36800.0,14.918,14.9244,14.9117,14.918,36800.0
2006-02-22 13:30:00,23.48,23.48,23.46,23.47,36200.0,14.918,14.918,14.9053,14.9117,36200.0
2006-02-22 13:35:00,23.47,23.49,23.46,23.48,34600.0,14.9117,14.9244,14.9053,14.918,34600.0
2006-02-22 13:40:00,23.48,23.48,23.45,23.45,40200.0,14.918,14.918,14.899,14.899,40200.0
2006-02-22 13:45:00,23.45,23.46,23.44,23.45,30600.0,14.899,14.9053,14.8926,14.899,30600.0
2006-02-22 13:50:00,23.46,23.47,23.45,23.46,42000.0,14.9053,14.9117,14.899,14.9053,42000.0
2006-02-22 13:55:00,23.46,23.46,23.45,23.46,41000.0,14.9053,14.9053,14.899,14.9053,41000.0
2006-02-22 14:00:00,23.46,23.47,23.46,23.47,15400.0,14.9053,14.9117,14.9053,14.9117,15400.0
2006-02-22 14:05:00,23.47,23.48,23.47,23.48,15000.0,14.9117,14.918,14.9117,14.918,15000.0
2006-02-22 14:10:00,23.48,23.53,23.47,23.53,39600.0,14.918,14.9498,14.9117,14.9498,39600.0
2006-02-22 14:15:00,23.52,23.53,23.5,23.53,18000.0,14.9435,14.9498,14.9308,14.9498,18000.0
2006-02-22 14:20:00,23.53,23.54,23.52,23.52,18800.0,14.9498,14.9562,14.9435,14.9435,18800.0
2006-02-22 14:25:00,23.53,23.55,23.52,23.53,16000.0,14.9498,14.9625,14.9435,14.9498,16000.0
2006-02-22 14:30:00,23.53,23.54,23.53,23.54,21800.0,14.9498,14.9562,14.9498,14.9562,21800.0
2006-02-22 14:35:00,23.54,23.54,23.52,23.53,19400.0,14.9562,14.9562,14.9435,14.9498,19400.0
2006-02-22 14:40:00,23.53,23.55,23.52,23.55,21800.0,14.9498,14.9625,14.9435,14.9625,21800.0
2006-02-22 14:45:00,23.55,23.55,23.53,23.54,27600.0,14.9625,14.9625,14.9498,14.9562,27600.0
2006-02-22 14:50:00,23.54,23.57,23.54,23.57,31600.0,14.9562,14.9752,14.9562,14.9752,31600.0
2006-02-22 14:55:00,23.57,23.59,23.56,23.59,45800.0,14.9752,14.9879,14.9689,14.9879,45800.0
2006-02-22 15:00:00,23.59,23.59,23.57,23.57,44200.0,14.9879,14.9879,14.9752,14.9752,44200.0
2006-02-22 15:05:00,23.57,23.58,23.56,23.57,63400.0,14.9752,14.9816,14.9689,14.9752,63400.0
2006-02-22 15:10:00,23.57,23.59,23.56,23.58,37000.0,14.9752,14.9879,14.9689,14.9816,37000.0
2006-02-22 15:15:00,23.58,23.58,23.56,23.57,33600.0,14.9816,14.9816,14.9689,14.9752,33600.0
2006-02-22 15:20:00,23.57,23.6,23.57,23.59,43400.0,14.9752,14.9943,14.9752,14.9879,43400.0
2006-02-22 15:25:00,23.59,23.59,23.58,23.59,37800.0,14.9879,14.9879,14.9816,14.9879,37800.0
2006-02-22 15:30:00,23.59,23.64,23.58,23.63,84200.0,14.9879,15.0197,14.9816,15.0133,84200.0
2006-02-22 15:35:00,23.63,23.68,23.63,23.67,76200.0,15.0133,15.0451,15.0133,15.0388,76200.0
2006-02-22 15:40:00,23.67,23.72,23.67,23.72,88600.0,15.0388,15.0705,15.0388,15.0705,88600.0
2006-02-22 15:45:00,23.72,23.73,23.72,23.73,76600.0,15.0705,15.0769,15.0705,15.0769,76600.0
2006-02-22 15:50:00,23.73,23.77,23.73,23.75,137400.0,15.0769,15.1023,15.0769,15.0896,137400.0
2006-02-22 15:55:00,23.75,23.79,23.73,23.75,458600.0,15.0896,15.115,15.0769,15.0896,458600.0
2006-02-23 09:30:00,23.63,23.65,23.6,23.6,79400.0,15.0133,15.0261,14.9943,14.9943,79400.0
2006-02-23 09:35:00,23.6,23.7,23.6,23.7,46800.0,14.9943,15.0578,14.9943,15.0578,46800.0
2006-02-23 09:40:00,23.69,23.69,23.64,23.66,32600.0,15.0515,15.0515,15.0197,15.0324,32600.0
2006-02-23 09:45:00,23.66,23.66,23.62,23.66,35000.0,15.0324,15.0324,15.007,15.0324,35000.0
2006-02-23 09:50:00,23.65,23.68,23.63,23.66,31400.0,15.0261,15.0451,15.0133,15.0324,31400.0
2006-02-23 09:55:00,23.67,23.72,23.64,23.65,116600.0,15.0388,15.0705,15.0197,15.0261,116600.0
2006-02-23 10:00:00,23.65,23.65,23.63,23.65,39200.0,15.0261,15.0261,15.0133,15.0261,39200.0
2006-02-23 10:05:00,23.65,23.65,23.61,23.61,34400.0,15.0261,15.0261,15.0006,15.0006,34400.0
2006-02-23 10:10:00,23.61,23.62,23.58,23.59,43800.0,15.0006,15.007,14.9816,14.9879,43800.0
2006-02-23 10:15:00,23.58,23.6,23.57,23.57,93800.0,14.9816,14.9943,14.9752,14.9752,93800.0
2006-02-23 10:20:00,23.57,23.57,23.55,23.55,49000.0,14.9752,14.9752,14.9625,14.9625,49000.0
2006-02-23 10:25:00,23.55,23.56,23.54,23.55,53200.0,14.9625,14.9689,14.9562,14.9625,53200.0
2006-02-23 10:30:00,23.55,23.55,23.53,23.54,40000.0,14.9625,14.9625,14.9498,14.9562,40000.0
2006-02-23 10:35:00,23.53,23.54,23.52,23.53,64000.0,14.9498,14.9562,14.9435,14.9498,64000.0
2006-02-23 10:40:00,23.53,23.54,23.5,23.51,105800.0,14.9498,14.9562,14.9308,14.9371,105800.0
2006-02-23 10:45:00,23.5,23.52,23.48,23.48,60000.0,14.9308,14.9435,14.918,14.918,60000.0
2006-02-23 10:50:00,23.48,23.52,23.48,23.52,168000.0,14.918,14.9435,14.918,14.9435,168000.0
2006-02-23 10:55:00,23.52,23.56,23.51,23.56,73200.0,14.9435,14.9689,14.9371,14.9689,73200.0
2006-02-23 11:00:00,23.56,23.64,23.56,23.63,102600.0,14.9689,15.0197,14.9689,15.0133,102600.0
2006-02-23 11:05:00,23.63,23.68,23.62,23.67,131400.0,15.0133,15.0451,15.007,15.0388,131400.0
2006-02-23 11:10:00,23.67,23.74,23.67,23.7,76800.0,15.0388,15.0832,15.0388,15.0578,76800.0
2006-02-23 11:15:00,23.7,23.73,23.69,23.73,79000.0,15.0578,15.0769,15.0515,15.0769,79000.0
2006-02-23 11:20:00,23.73,23.73,23.67,23.7,73000.0,15.0769,15.0769,15.0388,15.0578,73000.0
2006-02-23 11:25:00,23.71,23.76,23.71,23.75,37200.0,15.0642,15.0959,15.0642,15.0896,37200.0
2006-02-23 11:30:00,23.76,23.77,23.75,23.75,18800.0,15.0959,15.1023,15.0896,15.0896,18800.0
2006-02-23 11:35:00,23.77,23.77,23.75,23.77,25600.0,15.1023,15.1023,15.0896,15.1023,25600.0
2006-02-23 11:40:00,23.77,23.78,23.76,23.76,28400.0,15.1023,15.1087,15.0959,15.0959,28400.0
2006-02-23 11:45:00,23.76,23.77,23.75,23.75,20200.0,15.0959,15.1023,15.0896,15.0896,20200.0
2006-02-23 11:50:00,23.75,23.81,23.75,23.8,35000.0,15.0896,15.1277,15.0896,15.1214,35000.0
2006-02-23 11:55:00,23.8,23.84,23.79,23.79,38200.0,15.1214,15.1468,15.115,15.115,38200.0
2006-02-23 12:00:00,23.79,23.81,23.78,23.81,25600.0,15.115,15.1277,15.1087,15.1277,25600.0
2006-02-23 12:05:00,23.81,23.81,23.78,23.79,44200.0,15.1277,15.1277,15.1087,15.115,44200.0
2006-02-23 12:10:00,23.78,23.78,23.75,23.77,61000.0,15.1087,15.1087,15.0896,15.1023,61000.0
2006-02-23 12:15:00,23.75,23.75,23.74,23.75,44400.0,15.0896,15.0896,15.0832,15.0896,44400.0
2006-02-23 12:20:00,23.75,23.75,23.74,23.75,103800.0,15.0896,15.0896,15.0832,15.0896,103800.0
2006-02-23 12:25:00,23.75,23.79,23.75,23.78,36400.0,15.0896,15.115,15.0896,15.1087,36400.0
2006-02-23 12:30:00,23.79,23.8,23.78,23.8,120200.0,15.115,15.1214,15.1087,15.1214,120200.0
2006-02-23 12:35:00,23.8,23.82,23.78,23.82,58400.0,15.1214,15.1341,15.1087,15.1341,58400.0
2006-02-23 12:40:00,23.81,23.82,23.75,23.78,79800.0,15.1277,15.1341,15.0896,15.1087,79800.0
2006-02-23 12:45:00,23.77,23.8,23.75,23.8,20000.0,15.1023,15.1214,15.0896,15.1214,20000.0
2006-02-23 12:50:00,23.8,23.82,23.8,23.82,9800.0,15.1214,15.1341,15.1214,15.1341,9800.0
2006-02-23 12:55:00,23.82,23.86,23.82,23.85,29000.0,15.1341,15.1595,15.1341,15.1531,29000.0
2006-02-23 13:00:00,23.85,23.89,23.85,23.86,38600.0,15.1531,15.1785,15.1531,15.1595,38600.0
2006-02-23 13:05:00,23.86,23.89,23.86,23.88,111200.0,15.1595,15.1785,15.1595,15.1722,111200.0
2006-02-23 13:10:00,23.88,23.89,23.86,23.89,105600.0,15.1722,15.1785,15.1595,15.1785,105600.0
2006-02-23 13:15:00,23.89,23.91,23.88,23.9,32000.0,15.1785,15.1912,15.1722,15.1849,32000.0
2006-02-23 13:20:00,23.89,23.93,23.89,23.93,35600.0,15.1785,15.204,15.1785,15.204,35600.0
2006-02-23 13:25:00,23.93,23.96,23.93,23.95,65400.0,15.204,15.223,15.204,15.2167,65400.0
2006-02-23 13:30:00,23.93,23.96,23.93,23.94,35000.0,15.204,15.223,15.204,15.2103,35000.0
2006-02-23 13:35:00,23.95,23.95,23.91,23.91,22600.0,15.2167,15.2167,15.1912,15.1912,22600.0
2006-02-23 13:40:00,23.9,23.92,23.9,23.9,9000.0,15.1849,15.1976,15.1849,15.1849,9000.0
2006-02-23 13:45:00,23.89,23.9,23.88,23.88,7600.0,15.1785,15.1849,15.1722,15.1722,7600.0
2006-02-23 13:50:00,23.88,23.89,23.87,23.89,14800.0,15.1722,15.1785,15.1658,15.1785,14800.0
2006-02-23 13:55:00,23.89,23.89,23.88,23.89,10400.0,15.1785,15.1785,15.1722,15.1785,10400.0
2006-02-23 14:00:00,23.89,23.89,23.89,23.89,8000.0,15.1785,15.1785,15.1785,15.1785,8000.0
2006-02-23 14:05:00,23.89,23.9,23.89,23.89,13000.0,15.1785,15.1849,15.1785,15.1785,13000.0
2006-02-23 14:10:00,23.88,23.89,23.85,23.85,16800.0,15.1722,15.1785,15.1531,15.1531,16800.0
2006-02-23 14:15:00,23.85,23.86,23.84,23.85,23600.0,15.1531,15.1595,15.1468,15.1531,23600.0
2006-02-23 14:20:00,23.85,23.86,23.83,23.83,65400.0,15.1531,15.1595,15.1404,15.1404,65400.0
2006-02-23 14:25:00,23.84,23.85,23.84,23.84,33000.0,15.1468,15.1531,15.1468,15.1468,33000.0
2006-02-23 14:30:00,23.83,23.85,23.81,23.81,33200.0,15.1404,15.1531,15.1277,15.1277,33200.0
2006-02-23 14:35:00,23.81,23.88,23.81,23.88,45000.0,15.1277,15.1722,15.1277,15.1722,45000.0
2006-02-23 14:40:00,23.89,23.9,23.86,23.89,32800.0,15.1785,15.1849,15.1595,15.1785,32800.0
2006-02-23 14:45:00,23.9,23.93,23.89,23.92,27000.0,15.1849,15.204,15.1785,15.1976,27000.0
2006-02-23 14:50:00,23.92,23.93,23.9,23.92,41600.0,15.1976,15.204,15.1849,15.1976,41600.0
2006-02-23 14:55:00,23.91,23.91,23.88,23.9,33000.0,15.1912,15.1912,15.1722,15.1849,33000.0
2006-02-23 15:00:00,23.9,23.9,23.89,23.9,30600.0,15.1849,15.1849,15.1785,15.1849,30600.0
2006-02-23 15:05:00,23.9,23.91,23.89,23.89,39000.0,15.1849,15.1912,15.1785,15.1785,39000.0
2006-02-23 15:10:00,23.89,23.91,23.88,23.9,35600.0,15.1785,15.1912,15.1722,15.1849,35600.0
2006-02-23 15:15:00,23.9,23.91,23.89,23.89,15200.0,15.1849,15.1912,15.1785,15.1785,15200.0
2006-02-23 15:20:00,23.89,23.91,23.89,23.9,19400.0,15.1785,15.1912,15.1785,15.1849,19400.0
2006-02-23 15:25:00,23.91,23.91,23.86,23.87,65800.0,15.1912,15.1912,15.1595,15.1658,65800.0
2006-02-23 15:30:00,23.86,23.88,23.85,23.85,92200.0,15.1595,15.1722,15.1531,15.1531,92200.0
2006-02-23 15:35:00,23.86,23.86,23.77,23.8,106400.0,15.1595,15.1595,15.1023,15.1214,106400.0
2006-02-23 15:40:00,23.81,23.82,23.79,23.82,80800.0,15.1277,15.1341,15.115,15.1341,80800.0
2006-02-23 15:45:00,23.81,23.82,23.78,23.82,45200.0,15.1277,15.1341,15.1087,15.1341,45200.0
2006-02-23 15:50:00,23.82,23.82,23.75,23.76,111000.0,15.1341,15.1341,15.0896,15.0959,111000.0
2006-02-23 15:55:00,23.76,23.78,23.74,23.74,270000.0,15.0959,15.1087,15.0832,15.0832,270000.0
2006-02-24 09:30:00,23.5,23.53,23.48,23.48,221400.0,14.9308,14.9498,14.918,14.918,221400.0
2006-02-24 09:35:00,23.46,23.5,23.42,23.5,62200.0,14.9053,14.9308,14.8799,14.9308,62200.0
2006-02-24 09:40:00,23.5,23.5,23.39,23.43,87400.0,14.9308,14.9308,14.8609,14.8863,87400.0
2006-02-24 09:45:00,23.43,23.54,23.43,23.48,90200.0,14.8863,14.9562,14.8863,14.918,90200.0
2006-02-24 09:50:00,23.48,23.52,23.43,23.49,69600.0,14.918,14.9435,14.8863,14.9244,69600.0
2006-02-24 09:55:00,23.49,23.5,23.46,23.49,62000.0,14.9244,14.9308,14.9053,14.9244,62000.0
2006-02-24 10:00:00,23.49,23.58,23.49,23.58,83000.0,14.9244,14.9816,14.9244,14.9816,83000.0
2006-02-24 10:05:00,23.58,23.58,23.5,23.53,73000.0,14.9816,14.9816,14.9308,14.9498,73000.0
2006-02-24 10:10:00,23.53,23.53,23.5,23.5,42200.0,14.9498,14.9498,14.9308,14.9308,42200.0
2006-02-24 10:15:00,23.5,23.5,23.46,23.47,63600.0,14.9308,14.9308,14.9053,14.9117,63600.0
2006-02-24 10:20:00,23.47,23.5,23.47,23.49,52400.0,14.9117,14.9308,14.9117,14.9244,52400.0
2006-02-24 10:25:00,23.49,23.5,23.45,23.47,50600.0,14.9244,14.9308,14.899,14.9117,50600.0
2006-02-24 10:30:00,23.47,23.48,23.46,23.47,32200.0,14.9117,14.918,14.9053,14.9117,32200.0
2006-02-24 10:35:00,23.47,23.47,23.43,23.46,70600.0,14.9117,14.9117,14.8863,14.9053,70600.0
2006-02-24 10:40:00,23.45,23.46,23.43,23.43,76200.0,14.899,14.9053,14.8863,14.8863,76200.0
2006-02-24 10:45:00,23.43,23.45,23.41,23.44,95400.0,14.8863,14.899,14.8736,14.8926,95400.0
2006-02-24 10:50:00,23.43,23.45,23.42,23.43,64000.0,14.8863,14.899,14.8799,14.8863,64000.0
2006-02-24 10:55:00,23.43,23.43,23.39,23.42,61000.0,14.8863,14.8863,14.8609,14.8799,61000.0
2006-02-24 11:00:00,23.42,23.45,23.4,23.45,60600.0,14.8799,14.899,14.8672,14.899,60600.0
2006-02-24 11:05:00,23.45,23.47,23.44,23.47,30200.0,14.899,14.9117,14.8926,14.9117,30200.0
2006-02-24 11:10:00,23.47,23.49,23.43,23.43,66000.0,14.9117,14.9244,14.8863,14.8863,66000.0
2006-02-24 11:15:00,23.43,23.47,23.43,23.46,52200.0,14.8863,14.9117,14.8863,14.9053,52200.0
2006-02-24 11:20:00,23.47,23.47,23.42,23.42,41000.0,14.9117,14.9117,14.8799,14.8799,41000.0
2006-02-24 11:25:00,23.42,23.46,23.42,23.43,43200.0,14.8799,14.9053,14.8799,14.8863,43200.0
2006-02-24 11:30:00,23.43,23.43,23.42,23.43,13000.0,14.8863,14.8863,14.8799,14.8863,13000.0
2006-02-24 11:35:00,23.43,23.46,23.43,23.46,35200.0,14.8863,14.9053,14.8863,14.9053,35200.0
2006-02-24 11:40:00,23.46,23.47,23.42,23.44,44400.0,14.9053,14.9117,14.8799,14.8926,44400.0
2006-02-24 11:45:00,23.45,23.46,23.43,23.43,40800.0,14.899,14.9053,14.8863,14.8863,40800.0
2006-02-24 11:50:00,23.43,23.44,23.4,23.41,44600.0,14.8863,14.8926,14.8672,14.8736,44600.0
2006-02-24 11:55:00,23.41,23.43,23.41,23.42,43400.0,14.8736,14.8863,14.8736,14.8799,43400.0
2006-02-24 12:00:00,23.42,23.43,23.42,23.43,21400.0,14.8799,14.8863,14.8799,14.8863,21400.0
2006-02-24 12:05:00,23.43,23.43,23.42,23.42,12600.0,14.8863,14.8863,14.8799,14.8799,12600.0
2006-02-24 12:10:00,23.42,23.43,23.4,23.43,40000.0,14.8799,14.8863,14.8672,14.8863,40000.0
2006-02-24 12:15:00,23.43,23.43,23.4,23.43,35000.0,14.8863,14.8863,14.8672,14.8863,35000.0
2006-02-24 12:20:00,23.44,23.46,23.43,23.44,32400.0,14.8926,14.9053,14.8863,14.8926,32400.0
2006-02-24 12:25:00,23.44,23.49,23.43,23.49,96800.0,14.8926,14.9244,14.8863,14.9244,96800.0
2006-02-24 12:30:00,23.5,23.5,23.47,23.5,62800.0,14.9308,14.9308,14.9117,14.9308,62800.0
2006-02-24 12:35:00,23.5,23.52,23.5,23.5,251000.0,14.9308,14.9435,14.9308,14.9308,251000.0
2006-02-24 12:40:00,23.51,23.52,23.5,23.51,42400.0,14.9371,14.9435,14.9308,14.9371,42400.0
2006-02-24 12:45:00,23.5,23.5,23.49,23.5,23400.0,14.9308,14.9308,14.9244,14.9308,23400.0
2006-02-24 12:50:00,23.5,23.5,23.5,23.5,90000.0,14.9308,14.9308,14.9308,14.9308,90000.0
2006-02-24 12:55:00,23.5,23.51,23.49,23.51,50200.0,14.9308,14.9371,14.9244,14.9371,50200.0
2006-02-24 13:00:00,23.51,23.52,23.5,23.5,30000.0,14.9371,14.9435,14.9308,14.9308,30000.0
2006-02-24 13:05:00,23.5,23.52,23.48,23.52,118400.0,14.9308,14.9435,14.918,14.9435,118400.0
2006-02-24 13:10:00,23.51,23.52,23.5,23.5,32400.0,14.9371,14.9435,14.9308,14.9308,32400.0
2006-02-24 13:15:00,23.5,23.5,23.47,23.47,53200.0,14.9308,14.9308,14.9117,14.9117,53200.0
2006-02-24 13:20:00,23.46,23.47,23.43,23.46,18600.0,14.9053,14.9117,14.8863,14.9053,18600.0
2006-02-24 13:25:00,23.45,23.46,23.45,23.46,18200.0,14.899,14.9053,14.899,14.9053,18200.0
2006-02-24 13:30:00,23.46,23.46,23.43,23.46,56600.0,14.9053,14.9053,14.8863,14.9053,56600.0
2006-02-24 13:35:00,23.46,23.46,23.41,23.46,72400.0,14.9053,14.9053,14.8736,14.9053,72400.0
2006-02-24 13:40:00,23.46,23.47,23.43,23.43,37200.0,14.9053,14.9117,14.8863,14.8863,37200.0
2006-02-24 13:45:00,23.43,23.46,23.41,23.45,58800.0,14.8863,14.9053,14.8736,14.899,58800.0
2006-02-24 13:50:00,23.45,23.46,23.45,23.46,25200.0,14.899,14.9053,14.899,14.9053,25200.0
2006-02-24 13:55:00,23.46,23.46,23.41,23.43,47600.0,14.9053,14.9053,14.8736,14.8863,47600.0
2006-02-24 14:00:00,23.45,23.47,23.43,23.46,77800.0,14.899,14.9117,14.8863,14.9053,77800.0
2006-02-24 14:05:00,23.45,23.47,23.45,23.47,36800.0,14.899,14.9117,14.899,14.9117,36800.0
2006-02-24 14:10:00,23.47,23.5,23.47,23.49,51000.0,14.9117,14.9308,14.9117,14.9244,51000.0
2006-02-24 14:15:00,23.5,23.51,23.49,23.51,21000.0,14.9308,14.9371,14.9244,14.9371,21000.0
2006-02-24 14:20:00,23.51,23.53,23.5,23.5,60400.0,14.9371,14.9498,14.9308,14.9308,60400.0
2006-02-24 14:25:00,23.51,23.51,23.5,23.5,76000.0,14.9371,14.9371,14.9308,14.9308,76000.0
2006-02-24 14:30:00,23.5,23.54,23.5,23.54,77800.0,14.9308,14.9562,14.9308,14.9562,77800.0
2006-02-24 14:35:00,23.54,23.54,23.52,23.54,32000.0,14.9562,14.9562,14.9435,14.9562,32000.0
2006-02-24 14:40:00,23.53,23.55,23.52,23.53,19400.0,14.9498,14.9625,14.9435,14.9498,19400.0
2006-02-24 14:45:00,23.52,23.52,23.5,23.52,12800.0,14.9435,14.9435,14.9308,14.9435,12800.0
2006-02-24 14:50:00,23.52,23.53,23.5,23.5,31600.0,14.9435,14.9498,14.9308,14.9308,31600.0
2006-02-24 14:55:00,23.5,23.51,23.48,23.51,68000.0,14.9308,14.9371,14.918,14.9371,68000.0
2006-02-24 15:00:00,23.5,23.53,23.5,23.52,30600.0,14.9308,14.9498,14.9308,14.9435,30600.0
2006-02-24 15:05:00,23.53,23.53,23.52,23.52,51400.0,14.9498,14.9498,14.9435,14.9435,51400.0
2006-02-24 15:10:00,23.52,23.53,23.5,23.5,122000.0,14.9435,14.9498,14.9308,14.9308,122000.0
2006-02-24 15:15:00,23.5,23.5,23.5,23.5,21200.0,14.9308,14.9308,14.9308,14.9308,21200.0
2006-02-24 15:20:00,23.5,23.5,23.49,23.5,58000.0,14.9308,14.9308,14.9244,14.9308,58000.0
2006-02-24 15:25:00,23.49,23.5,23.49,23.5,67800.0,14.9244,14.9308,14.9244,14.9308,67800.0
2006-02-24 15:30:00,23.5,23.51,23.5,23.5,28200.0,14.9308,14.9371,14.9308,14.9308,28200.0
2006-02-24 15:35:00,23.51,23.52,23.5,23.5,28400.0,14.9371,14.9435,14.9308,14.9308,28400.0
2006-02-24 15:40:00,23.52,23.52,23.5,23.5,35200.0,14.9435,14.9435,14.9308,14.9308,35200.0
2006-02-24 15:45:00,23.5,23.52,23.5,23.5,46400.0,14.9308,14.9435,14.9308,14.9308,46400.0
2006-02-24 15:50:00,23.5,23.51,23.5,23.5,82400.0,14.9308,14.9371,14.9308,14.9308,82400.0
2006-02-24 15:55:00,23.5,23.51,23.5,23.5,75400.0,14.9308,14.9371,14.9308,14.9308,75400.0
2006-02-27 09:30:00,23.54,23.57,23.5,23.57,58200.0,14.9562,14.9752,14.9308,14.9752,58200.0
2006-02-27 09:35:00,23.57,23.65,23.55,23.6,28000.0,14.9752,15.0261,14.9625,14.9943,28000.0
2006-02-27 09:40:00,23.6,23.68,23.6,23.66,33200.0,14.9943,15.0451,14.9943,15.0324,33200.0
2006-02-27 09:45:00,23.65,23.68,23.55,23.64,49800.0,15.0261,15.0451,14.9625,15.0197,49800.0
2006-02-27 09:50:00,23.64,23.66,23.59,23.64,30200.0,15.0197,15.0324,14.9879,15.0197,30200.0
2006-02-27 09:55:00,23.64,23.67,23.62,23.62,29600.0,15.0197,15.0388,15.007,15.007,29600.0
2006-02-27 10:00:00,23.64,23.67,23.62,23.66,34400.0,15.0197,15.0388,15.007,15.0324,34400.0
2006-02-27 10:05:00,23.66,23.69,23.65,23.68,32600.0,15.0324,15.0515,15.0261,15.0451,32600.0
2006-02-27 10:10:00,23.69,23.7,23.66,23.68,45400.0,15.0515,15.0578,15.0324,15.0451,45400.0
2006-02-27 10:15:00,23.68,23.7,23.65,23.66,30400.0,15.0451,15.0578,15.0261,15.0324,30400.0
2006-02-27 10:20:00,23.67,23.67,23.61,23.64,33400.0,15.0388,15.0388,15.0006,15.0197,33400.0
2006-02-27 10:25:00,23.63,23.67,23.63,23.63,42600.0,15.0133,15.0388,15.0133,15.0133,42600.0
2006-02-27 10:30:00,23.62,23.65,23.61,23.61,26400.0,15.007,15.0261,15.0006,15.0006,26400.0
2006-02-27 10:35:00,23.61,23.63,23.61,23.62,12800.0,15.0006,15.0133,15.0006,15.007,12800.0
2006-02-27 10:40:00,23.62,23.64,23.61,23.63,26000.0,15.007,15.0197,15.0006,15.0133,26000.0
2006-02-27 10:45:00,23.62,23.64,23.61,23.61,14200.0,15.007,15.0197,15.0006,15.0006,14200.0
2006-02-27 10:50:00,23.61,23.61,23.59,23.6,16000.0,15.0006,15.0006,14.9879,14.9943,16000.0
2006-02-27 10:55:00,23.6,23.63,23.6,23.61,14400.0,14.9943,15.0133,14.9943,15.0006,14400.0
2006-02-27 11:00:00,23.61,23.61,23.57,23.61,67400.0,15.0006,15.0006,14.9752,15.0006,67400.0
2006-02-27 11:05:00,23.61,23.61,23.59,23.59,23000.0,15.0006,15.0006,14.9879,14.9879,23000.0
2006-02-27 11:10:00,23.59,23.63,23.59,23.63,20000.0,14.9879,15.0133,14.9879,15.0133,20000.0
2006-02-27 11:15:00,23.63,23.63,23.6,23.63,18200.0,15.0133,15.0133,14.9943,15.0133,18200.0
2006-02-27 11:20:00,23.63,23.63,23.61,23.61,19800.0,15.0133,15.0133,15.0006,15.0006,19800.0
2006-02-27 11:25:00,23.61,23.63,23.59,23.61,76400.0,15.0006,15.0133,14.9879,15.0006,76400.0
2006-02-27 11:30:00,23.61,23.61,23.56,23.58,59400.0,15.0006,15.0006,14.9689,14.9816,59400.0
2006-02-27 11:35:00,23.57,23.58,23.53,23.54,58600.0,14.9752,14.9816,14.9498,14.9562,58600.0
2006-02-27 11:40:00,23.54,23.55,23.53,23.55,31000.0,14.9562,14.9625,14.9498,14.9625,31000.0
2006-02-27 11:45:00,23.55,23.55,23.54,23.54,4800.0,14.9625,14.9625,14.9562,14.9562,4800.0
2006-02-27 11:50:00,23.54,23.55,23.54,23.55,8600.0,14.9562,14.9625,14.9562,14.9625,8600.0
2006-02-27 11:55:00,23.55,23.56,23.54,23.55,16600.0,14.9625,14.9689,14.9562,14.9625,16600.0
2006-02-27 12:00:00,23.55,23.59,23.55,23.59,20600.0,14.9625,14.9879,14.9625,14.9879,20600.0
2006-02-27 12:05:00,23.59,23.61,23.55,23.59,33600.0,14.9879,15.0006,14.9625,14.9879,33600.0
2006-02-27 12:10:00,23.59,23.59,23.57,23.57,11800.0,14.9879,14.9879,14.9752,14.9752,11800.0
2006-02-27 12:15:00,23.58,23.59,23.58,23.58,14600.0,14.9816,14.9879,14.9816,14.9816,14600.0
2006-02-27 12:20:00,23.59,23.59,23.58,23.59,58200.0,14.9879,14.9879,14.9816,14.9879,58200.0
2006-02-27 12:25:00,23.59,23.59,23.58,23.59,4000.0,14.9879,14.9879,14.9816,14.9879,4000.0
2006-02-27 12:30:00,23.58,23.59,23.57,23.58,14600.0,14.9816,14.9879,14.9752,14.9816,14600.0
2006-02-27 12:35:00,23.58,23.58,23.56,23.56,8800.0,14.9816,14.9816,14.9689,14.9689,8800.0
2006-02-27 12:40:00,23.56,23.56,23.55,23.55,23800.0,14.9689,14.9689,14.9625,14.9625,23800.0
2006-02-27 12:45:00,23.56,23.56,23.55,23.55,14000.0,14.9689,14.9689,14.9625,14.9625,14000.0
2006-02-27 12:50:00,23.55,23.56,23.55,23.56,8600.0,14.9625,14.9689,14.9625,14.9689,8600.0
2006-02-27 12:55:00,23.55,23.56,23.55,23.56,8600.0,14.9625,14.9689,14.9625,14.9689,8600.0
2006-02-27 13:00:00,23.56,23.57,23.55,23.57,16800.0,14.9689,14.9752,14.9625,14.9752,16800.0
2006-02-27 13:05:00,23.57,23.57,23.56,23.57,8400.0,14.9752,14.9752,14.9689,14.9752,8400.0
2006-02-27 13:10:00,23.57,23.57,23.56,23.56,6000.0,14.9752,14.9752,14.9689,14.9689,6000.0
2006-02-27 13:15:00,23.56,23.57,23.55,23.55,25600.0,14.9689,14.9752,14.9625,14.9625,25600.0
2006-02-27 13:20:00,23.55,23.56,23.55,23.56,58400.0,14.9625,14.9689,14.9625,14.9689,58400.0
2006-02-27 13:25:00,23.56,23.56,23.55,23.55,13800.0,14.9689,14.9689,14.9625,14.9625,13800.0
2006-02-27 13:30:00,23.55,23.57,23.55,23.56,20000.0,14.9625,14.9752,14.9625,14.9689,20000.0
2006-02-27 13:35:00,23.56,23.57,23.55,23.55,48600.0,14.9689,14.9752,14.9625,14.9625,48600.0
2006-02-27 13:40:00,23.55,23.56,23.55,23.56,32400.0,14.9625,14.9689,14.9625,14.9689,32400.0
2006-02-27 13:45:00,23.55,23.56,23.54,23.54,29800.0,14.9625,14.9689,14.9562,14.9562,29800.0
2006-02-27 13:50:00,23.55,23.55,23.54,23.55,35800.0,14.9625,14.9625,14.9562,14.9625,35800.0
2006-02-27 13:55:00,23.55,23.55,23.54,23.55,14800.0,14.9625,14.9625,14.9562,14.9625,14800.0
2006-02-27 14:00:00,23.55,23.56,23.54,23.55,47600.0,14.9625,14.9689,14.9562,14.9625,47600.0
2006-02-27 14:05:00,23.55,23.56,23.54,23.54,36000.0,14.9625,14.9689,14.9562,14.9562,36000.0
2006-02-27 14:10:00,23.54,23.54,23.52,23.52,22800.0,14.9562,14.9562,14.9435,14.9435,22800.0
2006-02-27 14:15:00,23.52,23.52,23.5,23.51,25200.0,14.9435,14.9435,14.9308,14.9371,25200.0
2006-02-27 14:20:00,23.5,23.52,23.5,23.52,8800.0,14.9308,14.9435,14.9308,14.9435,8800.0
2006-02-27 14:25:00,23.52,23.53,23.51,23.52,95200.0,14.9435,14.9498,14.9371,14.9435,95200.0
2006-02-27 14:30:00,23.52,23.54,23.51,23.53,45000.0,14.9435,14.9562,14.9371,14.9498,45000.0
2006-02-27 14:35:00,23.53,23.53,23.52,23.53,5600.0,14.9498,14.9498,14.9435,14.9498,5600.0
2006-02-27 14:40:00,23.53,23.55,23.53,23.53,18400.0,14.9498,14.9625,14.9498,14.9498,18400.0
2006-02-27 14:45:00,23.56,23.57,23.55,23.55,39200.0,14.9689,14.9752,14.9625,14.9625,39200.0
2006-02-27 14:50:00,23.56,23.56,23.54,23.54,9000.0,14.9689,14.9689,14.9562,14.9562,9000.0
2006-02-27 14:55:00,23.55,23.57,23.54,23.57,22800.0,14.9625,14.9752,14.9562,14.9752,22800.0
2006-02-27 15:00:00,23.57,23.6,23.57,23.6,76600.0,14.9752,14.9943,14.9752,14.9943,76600.0
2006-02-27 15:05:00,23.6,23.6,23.6,23.6,51200.0,14.9943,14.9943,14.9943,14.9943,51200.0
2006-02-27 15:10:00,23.6,23.6,23.57,23.58,41000.0,14.9943,14.9943,14.9752,14.9816,41000.0
2006-02-27 15:15:00,23.58,23.59,23.57,23.57,25400.0,14.9816,14.9879,14.9752,14.9752,25400.0
2006-02-27 15:20:00,23.58,23.59,23.55,23.55,50600.0,14.9816,14.9879,14.9625,14.9625,50600.0
2006-02-27 15:25:00,23.55,23.56,23.54,23.55,118000.0,14.9625,14.9689,14.9562,14.9625,118000.0
2006-02-27 15:30:00,23.55,23.56,23.54,23.56,61600.0,14.9625,14.9689,14.9562,14.9689,61600.0
2006-02-27 15:35:00,23.55,23.58,23.55,23.55,57000.0,14.9625,14.9816,14.9625,14.9625,57000.0
2006-02-27 15:40:00,23.54,23.55,23.53,23.54,15400.0,14.9562,14.9625,14.9498,14.9562,15400.0
2006-02-27 15:45:00,23.54,23.55,23.52,23.52,44800.0,14.9562,14.9625,14.9435,14.9435,44800.0
2006-02-27 15:50:00,23.52,23.54,23.52,23.52,148000.0,14.9435,14.9562,14.9435,14.9435,148000.0
2006-02-27 15:55:00,23.52,23.54,23.5,23.5,110600.0,14.9435,14.9562,14.9308,14.9308,110600.0
2006-02-28 09:30:00,23.5,23.53,23.46,23.46,243800.0,14.9308,14.9498,14.9053,14.9053,243800.0
2006-02-28 09:35:00,23.48,23.48,23.39,23.4,33600.0,14.918,14.918,14.8609,14.8672,33600.0
2006-02-28 09:40:00,23.4,23.42,23.34,23.4,141400.0,14.8672,14.8799,14.8291,14.8672,141400.0
2006-02-28 09:45:00,23.39,23.41,23.38,23.39,44800.0,14.8609,14.8736,14.8545,14.8609,44800.0
2006-02-28 09:50:00,23.39,23.39,23.32,23.36,166200.0,14.8609,14.8609,14.8164,14.8418,166200.0
2006-02-28 09:55:00,23.37,23.4,23.35,23.4,26600.0,14.8482,14.8672,14.8354,14.8672,26600.0
2006-02-28 10:00:00,23.37,23.41,23.32,23.35,123000.0,14.8482,14.8736,14.8164,14.8354,123000.0
2006-02-28 10:05:00,23.36,23.38,23.35,23.38,108800.0,14.8418,14.8545,14.8354,14.8545,108800.0
2006-02-28 10:10:00,23.38,23.38,23.36,23.37,18400.0,14.8545,14.8545,14.8418,14.8482,18400.0
2006-02-28 10:15:00,23.36,23.38,23.35,23.38,32800.0,14.8418,14.8545,14.8354,14.8545,32800.0
2006-02-28 10:20:00,23.37,23.38,23.36,23.36,14600.0,14.8482,14.8545,14.8418,14.8418,14600.0
2006-02-28 10:25:00,23.35,23.36,23.32,23.32,20000.0,14.8354,14.8418,14.8164,14.8164,20000.0
2006-02-28 10:30:00,23.32,23.35,23.3,23.34,243800.0,14.8164,14.8354,14.8037,14.8291,243800.0
2006-02-28 10:35:00,23.34,23.34,23.27,23.27,71400.0,14.8291,14.8291,14.7846,14.7846,71400.0
2006-02-28 10:40:00,23.28,23.29,23.28,23.28,37800.0,14.791,14.7973,14.791,14.791,37800.0
2006-02-28 10:45:00,23.28,23.31,23.28,23.28,232800.0,14.791,14.81,14.791,14.791,232800.0
2006-02-28 10:50:00,23.28,23.29,23.27,23.27,243800.0,14.791,14.7973,14.7846,14.7846,243800.0
2006-02-28 10:55:00,23.28,23.29,23.26,23.27,88000.0,14.791,14.7973,14.7783,14.7846,88000.0
2006-02-28 11:00:00,23.27,23.28,23.23,23.25,183000.0,14.7846,14.791,14.7592,14.7719,183000.0
2006-02-28 11:05:00,23.25,23.28,23.25,23.25,193400.0,14.7719,14.791,14.7719,14.7719,193400.0
2006-02-28 11:10:00,23.25,23.27,23.24,23.27,38600.0,14.7719,14.7846,14.7656,14.7846,38600.0
2006-02-28 11:15:00,23.26,23.26,23.23,23.23,101000.0,14.7783,14.7783,14.7592,14.7592,101000.0
2006-02-28 11:20:00,23.23,23.23,23.21,23.22,94000.0,14.7592,14.7592,14.7465,14.7529,94000.0
2006-02-28 11:25:00,23.22,23.23,23.2,23.22,39000.0,14.7529,14.7592,14.7401,14.7529,39000.0
2006-02-28 11:30:00,23.22,23.24,23.22,23.22,220800.0,14.7529,14.7656,14.7529,14.7529,220800.0
2006-02-28 11:35:00,23.22,23.23,23.2,23.2,97400.0,14.7529,14.7592,14.7401,14.7401,97400.0
2006-02-28 11:40:00,23.21,23.22,23.2,23.21,47000.0,14.7465,14.7529,14.7401,14.7465,47000.0
2006-02-28 11:45:00,23.22,23.27,23.22,23.26,43000.0,14.7529,14.7846,14.7529,14.7783,43000.0
2006-02-28 11:50:00,23.27,23.27,23.24,23.24,22600.0,14.7846,14.7846,14.7656,14.7656,22600.0
2006-02-28 11:55:00,23.24,23.25,23.23,23.24,16000.0,14.7656,14.7719,14.7592,14.7656,16000.0
2006-02-28 12:00:00,23.24,23.24,23.22,23.23,47600.0,14.7656,14.7656,14.7529,14.7592,47600.0
2006-02-28 12:05:00,23.23,23.24,23.22,23.23,21600.0,14.7592,14.7656,14.7529,14.7592,21600.0
2006-02-28 12:10:00,23.24,23.24,23.2,23.2,29600.0,14.7656,14.7656,14.7401,14.7401,29600.0
2006-02-28 12:15:00,23.2,23.23,23.2,23.23,24000.0,14.7401,14.7592,14.7401,14.7592,24000.0
2006-02-28 12:20:00,23.23,23.24,23.23,23.23,215800.0,14.7592,14.7656,14.7592,14.7592,215800.0
2006-02-28 12:25:00,23.23,23.23,23.2,23.21,31600.0,14.7592,14.7592,14.7401,14.7465,31600.0
2006-02-28 12:30:00,23.2,23.21,23.19,23.19,47400.0,14.7401,14.7465,14.7338,14.7338,47400.0
2006-02-28 12:35:00,23.19,23.21,23.17,23.17,70800.0,14.7338,14.7465,14.7211,14.7211,70800.0
2006-02-28 12:40:00,23.17,23.17,23.13,23.15,120800.0,14.7211,14.7211,14.6957,14.7084,120800.0
2006-02-28 12:45:00,23.13,23.15,23.13,23.14,116000.0,14.6957,14.7084,14.6957,14.702,116000.0
2006-02-28 12:50:00,23.14,23.14,23.12,23.13,30000.0,14.702,14.702,14.6893,14.6957,30000.0
2006-02-28 12:55:00,23.13,23.13,23.11,23.13,25000.0,14.6957,14.6957,14.683,14.6957,25000.0
2006-02-28 13:00:00,23.13,23.14,23.13,23.14,46400.0,14.6957,14.702,14.6957,14.702,46400.0
2006-02-28 13:05:00,23.14,23.16,23.14,23.14,49200.0,14.702,14.7147,14.702,14.702,49200.0
2006-02-28 13:10:00,23.14,23.14,23.11,23.11,79800.0,14.702,14.702,14.683,14.683,79800.0
2006-02-28 13:15:00,23.11,23.11,23.1,23.1,45200.0,14.683,14.683,14.6766,14.6766,45200.0
2006-02-28 13:20:00,23.1,23.11,23.1,23.11,56000.0,14.6766,14.683,14.6766,14.683,56000.0
2006-02-28 13:25:00,23.11,23.12,23.11,23.11,43600.0,14.683,14.6893,14.683,14.683,43600.0
2006-02-28 13:30:00,23.11,23.13,23.1,23.11,197400.0,14.683,14.6957,14.6766,14.683,197400.0
2006-02-28 13:35:00,23.11,23.12,23.1,23.11,61800.0,14.683,14.6893,14.6766,14.683,61800.0
2006-02-28 13:40:00,23.09,23.11,23.09,23.1,69800.0,14.6703,14.683,14.6703,14.6766,69800.0
2006-02-28 13:45:00,23.09,23.1,23.06,23.08,85400.0,14.6703,14.6766,14.6512,14.6639,85400.0
2006-02-28 13:50:00,23.09,23.11,23.06,23.11,79200.0,14.6703,14.683,14.6512,14.683,79200.0
2006-02-28 13:55:00,23.1,23.12,23.09,23.11,52200.0,14.6766,14.6893,14.6703,14.683,52200.0
2006-02-28 14:00:00,23.11,23.13,23.1,23.11,84600.0,14.683,14.6957,14.6766,14.683,84600.0
2006-02-28 14:05:00,23.13,23.13,23.11,23.11,53000.0,14.6957,14.6957,14.683,14.683,53000.0
2006-02-28 14:10:00,23.11,23.12,23.1,23.1,35000.0,14.683,14.6893,14.6766,14.6766,35000.0
2006-02-28 14:15:00,23.1,23.14,23.1,23.13,73000.0,14.6766,14.702,14.6766,14.6957,73000.0
2006-02-28 14:20:00,23.13,23.14,23.12,23.13,37600.0,14.6957,14.702,14.6893,14.6957,37600.0
2006-02-28 14:25:00,23.14,23.14,23.12,23.13,89200.0,14.702,14.702,14.6893,14.6957,89200.0
2006-02-28 14:30:00,23.13,23.14,23.12,23.13,211400.0,14.6957,14.702,14.6893,14.6957,211400.0
2006-02-28 14:35:00,23.14,23.14,23.13,23.14,33200.0,14.702,14.702,14.6957,14.702,33200.0
2006-02-28 14:40:00,23.13,23.14,23.11,23.13,74400.0,14.6957,14.702,14.683,14.6957,74400.0
2006-02-28 14:45:00,23.13,23.13,23.11,23.12,104800.0,14.6957,14.6957,14.683,14.6893,104800.0
2006-02-28 14:50:00,23.12,23.15,23.11,23.14,35400.0,14.6893,14.7084,14.683,14.702,35400.0
2006-02-28 14:55:00,23.14,23.16,23.11,23.13,27200.0,14.702,14.7147,14.683,14.6957,27200.0
2006-02-28 15:00:00,23.13,23.14,23.1,23.11,48800.0,14.6957,14.702,14.6766,14.683,48800.0
2006-02-28 15:05:00,23.11,23.12,23.1,23.12,60400.0,14.683,14.6893,14.6766,14.6893,60400.0
2006-02-28 15:10:00,23.11,23.13,23.1,23.1,70800.0,14.683,14.6957,14.6766,14.6766,70800.0
2006-02-28 15:15:00,23.1,23.13,23.1,23.13,72200.0,14.6766,14.6957,14.6766,14.6957,72200.0
2006-02-28 15:20:00,23.13,23.16,23.12,23.16,46000.0,14.6957,14.7147,14.6893,14.7147,46000.0
2006-02-28 15:25:00,23.15,23.18,23.14,23.16,82200.0,14.7084,14.7274,14.702,14.7147,82200.0
2006-02-28 15:30:00,23.17,23.18,23.15,23.15,148000.0,14.7211,14.7274,14.7084,14.7084,148000.0
2006-02-28 15:35:00,23.15,23.15,23.11,23.12,98200.0,14.7084,14.7084,14.683,14.6893,98200.0
2006-02-28 15:40:00,23.11,23.13,23.1,23.1,117400.0,14.683,14.6957,14.6766,14.6766,117400.0
2006-02-28 15:45:00,23.1,23.1,23.08,23.08,113400.0,14.6766,14.6766,14.6639,14.6639,113400.0
2006-02-28 15:50:00,23.08,23.11,23.08,23.11,110800.0,14.6639,14.683,14.6639,14.683,110800.0
2006-02-28 15:55:00,23.11,23.13,23.1,23.11,115600.0,14.683,14.6957,14.6766,14.683,115600.0
2006-03-01 09:30:00,23.23,23.23,23.14,23.16,140000.0,14.7592,14.7592,14.702,14.7147,140000.0
2006-03-01 09:35:00,23.16,23.23,23.13,23.13,97600.0,14.7147,14.7592,14.6957,14.6957,97600.0
2006-03-01 09:40:00,23.13,23.14,23.03,23.13,80600.0,14.6957,14.702,14.6321,14.6957,80600.0
2006-03-01 09:45:00,23.15,23.16,23.09,23.12,47000.0,14.7084,14.7147,14.6703,14.6893,47000.0
2006-03-01 09:50:00,23.13,23.16,23.11,23.15,44000.0,14.6957,14.7147,14.683,14.7084,44000.0
2006-03-01 09:55:00,23.15,23.15,23.11,23.14,37200.0,14.7084,14.7084,14.683,14.702,37200.0
2006-03-01 10:00:00,23.14,23.14,23.11,23.12,45000.0,14.702,14.702,14.683,14.6893,45000.0
2006-03-01 10:05:00,23.12,23.13,23.09,23.13,28000.0,14.6893,14.6957,14.6703,14.6957,28000.0
2006-03-01 10:10:00,23.12,23.14,23.05,23.06,37600.0,14.6893,14.702,14.6448,14.6512,37600.0
2006-03-01 10:15:00,23.06,23.08,23.03,23.05,36000.0,14.6512,14.6639,14.6321,14.6448,36000.0
2006-03-01 10:20:00,23.06,23.06,22.98,23.0,45600.0,14.6512,14.6512,14.6004,14.6131,45600.0
2006-03-01 10:25:00,23.02,23.06,23.0,23.04,39600.0,14.6258,14.6512,14.6131,14.6385,39600.0
2006-03-01 10:30:00,23.04,23.06,23.04,23.04,57800.0,14.6385,14.6512,14.6385,14.6385,57800.0
2006-03-01 10:35:00,23.05,23.06,23.0,23.04,55200.0,14.6448,14.6512,14.6131,14.6385,55200.0
2006-03-01 10:40:00,23.04,23.04,23.01,23.02,30800.0,14.6385,14.6385,14.6194,14.6258,30800.0
2006-03-01 10:45:00,23.01,23.05,23.01,23.05,29600.0,14.6194,14.6448,14.6194,14.6448,29600.0
2006-03-01 10:50:00,23.05,23.05,23.02,23.03,34600.0,14.6448,14.6448,14.6258,14.6321,34600.0
2006-03-01 10:55:00,23.04,23.04,23.03,23.04,27000.0,14.6385,14.6385,14.6321,14.6385,27000.0
2006-03-01 11:00:00,23.04,23.06,23.04,23.05,19200.0,14.6385,14.6512,14.6385,14.6448,19200.0
2006-03-01 11:05:00,23.05,23.07,23.05,23.05,33800.0,14.6448,14.6576,14.6448,14.6448,33800.0
2006-03-01 11:10:00,23.06,23.06,23.04,23.05,387200.0,14.6512,14.6512,14.6385,14.6448,387200.0
2006-03-01 11:15:00,23.05,23.05,23.02,23.03,88800.0,14.6448,14.6448,14.6258,14.6321,88800.0
2006-03-01 11:20:00,23.03,23.04,23.02,23.03,61200.0,14.6321,14.6385,14.6258,14.6321,61200.0
2006-03-01 11:25:00,23.03,23.04,23.03,23.04,78400.0,14.6321,14.6385,14.6321,14.6385,78400.0
2006-03-01 11:30:00,23.04,23.04,23.01,23.01,42400.0,14.6385,14.6385,14.6194,14.6194,42400.0
2006-03-01 11:35:00,23.02,23.03,23.01,23.02,42000.0,14.6258,14.6321,14.6194,14.6258,42000.0
2006-03-01 11:40:00,23.01,23.01,23.0,23.0,55400.0,14.6194,14.6194,14.6131,14.6131,55400.0
2006-03-01 11:45:00,23.0,23.0,22.98,22.99,37000.0,14.6131,14.6131,14.6004,14.6067,37000.0
2006-03-01 11:50:00,22.99,23.0,22.99,22.99,28000.0,14.6067,14.6131,14.6067,14.6067,28000.0
2006-03-01 11:55:00,22.99,22.99,22.95,22.96,81600.0,14.6067,14.6067,14.5813,14.5877,81600.0
2006-03-01 12:00:00,22.96,22.97,22.95,22.95,97600.0,14.5877,14.594,14.5813,14.5813,97600.0
2006-03-01 12:05:00,22.96,22.96,22.94,22.96,29800.0,14.5877,14.5877,14.575,14.5877,29800.0
2006-03-01 12:10:00,22.96,22.96,22.95,22.95,53800.0,14.5877,14.5877,14.5813,14.5813,53800.0
2006-03-01 12:15:00,22.96,22.97,22.95,22.96,37000.0,14.5877,14.594,14.5813,14.5877,37000.0
2006-03-01 12:20:00,22.96,22.96,22.95,22.95,42600.0,14.5877,14.5877,14.5813,14.5813,42600.0
2006-03-01 12:25:00,22.95,22.96,22.93,22.93,56600.0,14.5813,14.5877,14.5686,14.5686,56600.0
2006-03-01 12:30:00,22.95,22.95,22.91,22.92,156000.0,14.5813,14.5813,14.5559,14.5622,156000.0
2006-03-01 12:35:00,22.92,22.93,22.91,22.91,43200.0,14.5622,14.5686,14.5559,14.5559,43200.0
2006-03-01 12:40:00,22.91,22.93,22.91,22.93,36400.0,14.5559,14.5686,14.5559,14.5686,36400.0
2006-03-01 12:45:00,22.93,22.93,22.92,22.93,44000.0,14.5686,14.5686,14.5622,14.5686,44000.0
2006-03-01 12:50:00,22.93,22.95,22.93,22.93,46600.0,14.5686,14.5813,14.5686,14.5686,46600.0
2006-03-01 12:55:00,22.93,22.95,22.93,22.95,44000.0,14.5686,14.5813,14.5686,14.5813,44000.0
2006-03-01 13:00:00,22.95,22.95,22.95,22.95,31200.0,14.5813,14.5813,14.5813,14.5813,31200.0
2006-03-01 13:05:00,22.95,22.95,22.93,22.93,80200.0,14.5813,14.5813,14.5686,14.5686,80200.0
2006-03-01 13:10:00,22.93,22.95,22.93,22.93,31000.0,14.5686,14.5813,14.5686,14.5686,31000.0
2006-03-01 13:15:00,22.93,22.95,22.92,22.95,143400.0,14.5686,14.5813,14.5622,14.5813,143400.0
2006-03-01 13:20:00,22.95,22.95,22.93,22.94,93400.0,14.5813,14.5813,14.5686,14.575,93400.0
2006-03-01 13:25:00,22.93,22.95,22.93,22.93,41400.0,14.5686,14.5813,14.5686,14.5686,41400.0
2006-03-01 13:30:00,22.93,22.94,22.9,22.9,119400.0,14.5686,14.575,14.5495,14.5495,119400.0
2006-03-01 13:35:00,22.9,22.9,22.89,22.89,62400.0,14.5495,14.5495,14.5432,14.5432,62400.0
2006-03-01 13:40:00,22.89,22.9,22.86,22.86,89200.0,14.5432,14.5495,14.5241,14.5241,89200.0
2006-03-01 13:45:00,22.86,22.88,22.86,22.87,62000.0,14.5241,14.5368,14.5241,14.5305,62000.0
2006-03-01 13:50:00,22.87,22.88,22.86,22.87,68800.0,14.5305,14.5368,14.5241,14.5305,68800.0
2006-03-01 13:55:00,22.87,22.88,22.86,22.88,127800.0,14.5305,14.5368,14.5241,14.5368,127800.0
2006-03-01 14:00:00,22.88,22.89,22.86,22.89,84400.0,14.5368,14.5432,14.5241,14.5432,84400.0
2006-03-01 14:05:00,22.89,22.89,22.86,22.88,109600.0,14.5432,14.5432,14.5241,14.5368,109600.0
2006-03-01 14:10:00,22.88,22.88,22.86,22.87,80000.0,14.5368,14.5368,14.5241,14.5305,80000.0
2006-03-01 14:15:00,22.87,22.87,22.86,22.86,53800.0,14.5305,14.5305,14.5241,14.5241,53800.0
2006-03-01 14:20:00,22.86,22.89,22.86,22.88,82800.0,14.5241,14.5432,14.5241,14.5368,82800.0
2006-03-01 14:25:00,22.88,22.89,22.85,22.85,84200.0,14.5368,14.5432,14.5178,14.5178,84200.0
2006-03-01 14:30:00,22.85,22.86,22.84,22.85,77400.0,14.5178,14.5241,14.5114,14.5178,77400.0
2006-03-01 14:35:00,22.85,22.85,22.8,22.82,111000.0,14.5178,14.5178,14.486,14.4987,111000.0
2006-03-01 14:40:00,22.82,22.86,22.82,22.86,134400.0,14.4987,14.5241,14.4987,14.5241,134400.0
2006-03-01 14:45:00,22.86,22.88,22.85,22.87,34600.0,14.5241,14.5368,14.5178,14.5305,34600.0
2006-03-01 14:50:00,22.88,22.91,22.88,22.91,42000.0,14.5368,14.5559,14.5368,14.5559,42000.0
2006-03-01 14:55:00,22.9,22.9,22.89,22.9,26600.0,14.5495,14.5495,14.5432,14.5495,26600.0
2006-03-01 15:00:00,22.9,22.9,22.89,22.9,62600.0,14.5495,14.5495,14.5432,14.5495,62600.0
2006-03-01 15:05:00,22.9,22.9,22.86,22.88,229800.0,14.5495,14.5495,14.5241,14.5368,229800.0
2006-03-01 15:10:00,22.88,22.88,22.87,22.88,69800.0,14.5368,14.5368,14.5305,14.5368,69800.0
2006-03-01 15:15:00,22.87,22.9,22.87,22.89,56200.0,14.5305,14.5495,14.5305,14.5432,56200.0
2006-03-01 15:20:00,22.89,22.89,22.88,22.89,37800.0,14.5432,14.5432,14.5368,14.5432,37800.0
2006-03-01 15:25:00,22.88,22.88,22.86,22.87,129800.0,14.5368,14.5368,14.5241,14.5305,129800.0
2006-03-01 15:30:00,22.88,22.89,22.86,22.88,70400.0,14.5368,14.5432,14.5241,14.5368,70400.0
2006-03-01 15:35:00,22.88,22.89,22.87,22.88,198000.0,14.5368,14.5432,14.5305,14.5368,198000.0
2006-03-01 15:40:00,22.88,22.88,22.86,22.87,129600.0,14.5368,14.5368,14.5241,14.5305,129600.0
2006-03-01 15:45:00,22.88,22.89,22.86,22.88,105600.0,14.5368,14.5432,14.5241,14.5368,105600.0
2006-03-01 15:50:00,22.88,22.89,22.87,22.88,108200.0,14.5368,14.5432,14.5305,14.5368,108200.0
2006-03-01 15:55:00,22.89,22.9,22.88,22.9,116600.0,14.5432,14.5495,14.5368,14.5495,116600.0
2006-03-02 09:30:00,22.91,22.99,22.89,22.98,82800.0,14.5559,14.6067,14.5432,14.6004,82800.0
2006-03-02 09:35:00,22.97,22.99,22.9,22.92,41400.0,14.594,14.6067,14.5495,14.5622,41400.0
2006-03-02 09:40:00,22.92,22.95,22.88,22.89,32200.0,14.5622,14.5813,14.5368,14.5432,32200.0
2006-03-02 09:45:00,22.92,22.92,22.9,22.91,48400.0,14.5622,14.5622,14.5495,14.5559,48400.0
2006-03-02 09:50:00,22.91,22.92,22.88,22.91,49200.0,14.5559,14.5622,14.5368,14.5559,49200.0
2006-03-02 09:55:00,22.91,22.93,22.88,22.88,54600.0,14.5559,14.5686,14.5368,14.5368,54600.0
2006-03-02 10:00:00,22.89,22.92,22.88,22.92,80600.0,14.5432,14.5622,14.5368,14.5622,80600.0
2006-03-02 10:05:00,22.92,22.96,22.92,22.96,29800.0,14.5622,14.5877,14.5622,14.5877,29800.0
2006-03-02 10:10:00,22.96,22.98,22.88,22.89,40400.0,14.5877,14.6004,14.5368,14.5432,40400.0
2006-03-02 10:15:00,22.89,22.9,22.88,22.88,55000.0,14.5432,14.5495,14.5368,14.5368,55000.0
2006-03-02 10:20:00,22.89,22.91,22.88,22.91,52400.0,14.5432,14.5559,14.5368,14.5559,52400.0
2006-03-02 10:25:00,22.91,22.99,22.91,22.97,48800.0,14.5559,14.6067,14.5559,14.594,48800.0
2006-03-02 10:30:00,22.93,22.95,22.91,22.92,68800.0,14.5686,14.5813,14.5559,14.5622,68800.0
2006-03-02 10:35:00,22.92,22.93,22.89,22.9,51600.0,14.5622,14.5686,14.5432,14.5495,51600.0
2006-03-02 10:40:00,22.9,22.92,22.89,22.92,48400.0,14.5495,14.5622,14.5432,14.5622,48400.0
2006-03-02 10:45:00,22.92,22.93,22.88,22.88,63400.0,14.5622,14.5686,14.5368,14.5368,63400.0
2006-03-02 10:50:00,22.88,22.92,22.88,22.91,45000.0,14.5368,14.5622,14.5368,14.5559,45000.0
2006-03-02 10:55:00,22.92,22.92,22.89,22.9,72400.0,14.5622,14.5622,14.5432,14.5495,72400.0
2006-03-02 11:00:00,22.9,22.95,22.9,22.95,67800.0,14.5495,14.5813,14.5495,14.5813,67800.0
2006-03-02 11:05:00,22.95,22.96,22.93,22.96,19600.0,14.5813,14.5877,14.5686,14.5877,19600.0
2006-03-02 11:10:00,22.96,22.96,22.93,22.93,22200.0,14.5877,14.5877,14.5686,14.5686,22200.0
2006-03-02 11:15:00,22.93,22.96,22.92,22.94,27400.0,14.5686,14.5877,14.5622,14.575,27400.0
2006-03-02 11:20:00,22.94,22.95,22.91,22.95,40000.0,14.575,14.5813,14.5559,14.5813,40000.0
2006-03-02 11:25:00,22.95,22.98,22.95,22.97,28800.0,14.5813,14.6004,14.5813,14.594,28800.0
2006-03-02 11:30:00,22.97,22.99,22.97,22.99,22200.0,14.594,14.6067,14.594,14.6067,22200.0
2006-03-02 11:35:00,22.99,23.0,22.94,22.96,51600.0,14.6067,14.6131,14.575,14.5877,51600.0
2006-03-02 11:40:00,22.96,22.97,22.95,22.97,36200.0,14.5877,14.594,14.5813,14.594,36200.0
2006-03-02 11:45:00,22.97,22.97,22.96,22.96,19800.0,14.594,14.594,14.5877,14.5877,19800.0
2006-03-02 11:50:00,22.96,22.98,22.96,22.98,22400.0,14.5877,14.6004,14.5877,14.6004,22400.0
2006-03-02 11:55:00,22.98,22.99,22.95,22.96,17000.0,14.6004,14.6067,14.5813,14.5877,17000.0
2006-03-02 12:00:00,22.96,22.96,22.95,22.95,21600.0,14.5877,14.5877,14.5813,14.5813,21600.0
2006-03-02 12:05:00,22.95,22.95,22.93,22.93,17800.0,14.5813,14.5813,14.5686,14.5686,17800.0
2006-03-02 12:10:00,22.93,22.97,22.93,22.97,22200.0,14.5686,14.594,14.5686,14.594,22200.0
2006-03-02 12:15:00,22.96,22.96,22.93,22.95,24400.0,14.5877,14.5877,14.5686,14.5813,24400.0
2006-03-02 12:20:00,22.95,22.95,22.9,22.91,81600.0,14.5813,14.5813,14.5495,14.5559,81600.0
2006-03-02 12:25:00,22.91,22.91,22.89,22.9,61800.0,14.5559,14.5559,14.5432,14.5495,61800.0
2006-03-02 12:30:00,22.9,22.91,22.89,22.9,53400.0,14.5495,14.5559,14.5432,14.5495,53400.0
2006-03-02 12:35:00,22.9,22.91,22.88,22.89,44000.0,14.5495,14.5559,14.5368,14.5432,44000.0
2006-03-02 12:40:00,22.89,22.91,22.88,22.89,17800.0,14.5432,14.5559,14.5368,14.5432,17800.0
2006-03-02 12:45:00,22.9,22.92,22.9,22.91,17200.0,14.5495,14.5622,14.5495,14.5559,17200.0
2006-03-02 12:50:00,22.91,22.91,22.9,22.9,9800.0,14.5559,14.5559,14.5495,14.5495,9800.0
2006-03-02 12:55:00,22.9,22.91,22.9,22.9,16600.0,14.5495,14.5559,14.5495,14.5495,16600.0
2006-03-02 13:00:00,22.9,22.91,22.89,22.91,27000.0,14.5495,14.5559,14.5432,14.5559,27000.0
2006-03-02 13:05:00,22.91,22.93,22.9,22.91,22600.0,14.5559,14.5686,14.5495,14.5559,22600.0
2006-03-02 13:10:00,22.91,22.95,22.91,22.93,18000.0,14.5559,14.5813,14.5559,14.5686,18000.0
2006-03-02 13:15:00,22.93,22.93,22.91,22.93,18200.0,14.5686,14.5686,14.5559,14.5686,18200.0
2006-03-02 13:20:00,22.93,22.94,22.91,22.94,26200.0,14.5686,14.575,14.5559,14.575,26200.0
2006-03-02 13:25:00,22.93,22.96,22.91,22.92,36000.0,14.5686,14.5877,14.5559,14.5622,36000.0
2006-03-02 13:30:00,22.92,22.93,22.91,22.92,22200.0,14.5622,14.5686,14.5559,14.5622,22200.0
2006-03-02 13:35:00,22.92,22.93,22.9,22.92,16400.0,14.5622,14.5686,14.5495,14.5622,16400.0
2006-03-02 13:40:00,22.92,22.93,22.9,22.91,23400.0,14.5622,14.5686,14.5495,14.5559,23400.0
2006-03-02 13:45:00,22.91,22.92,22.9,22.91,24200.0,14.5559,14.5622,14.5495,14.5559,24200.0
2006-03-02 13:50:00,22.9,22.93,22.9,22.93,23000.0,14.5495,14.5686,14.5495,14.5686,23000.0
2006-03-02 13:55:00,22.93,22.94,22.93,22.93,45600.0,14.5686,14.575,14.5686,14.5686,45600.0
2006-03-02 14:00:00,22.93,22.93,22.91,22.91,50800.0,14.5686,14.5686,14.5559,14.5559,50800.0
2006-03-02 14:05:00,22.91,22.92,22.9,22.91,120800.0,14.5559,14.5622,14.5495,14.5559,120800.0
2006-03-02 14:10:00,22.91,22.91,22.88,22.9,83400.0,14.5559,14.5559,14.5368,14.5495,83400.0
2006-03-02 14:15:00,22.9,22.92,22.89,22.92,90600.0,14.5495,14.5622,14.5432,14.5622,90600.0
2006-03-02 14:20:00,22.92,22.92,22.89,22.9,117200.0,14.5622,14.5622,14.5432,14.5495,117200.0
2006-03-02 14:25:00,22.9,22.91,22.9,22.9,26800.0,14.5495,14.5559,14.5495,14.5495,26800.0
2006-03-02 14:30:00,22.9,22.9,22.88,22.88,36200.0,14.5495,14.5495,14.5368,14.5368,36200.0
2006-03-02 14:35:00,22.88,22.89,22.88,22.88,55200.0,14.5368,14.5432,14.5368,14.5368,55200.0
2006-03-02 14:40:00,22.89,22.89,22.88,22.88,55600.0,14.5432,14.5432,14.5368,14.5368,55600.0
2006-03-02 14:45:00,22.88,22.89,22.88,22.89,45400.0,14.5368,14.5432,14.5368,14.5432,45400.0
2006-03-02 14:50:00,22.89,22.89,22.88,22.89,57600.0,14.5432,14.5432,14.5368,14.5432,57600.0
2006-03-02 14:55:00,22.89,22.89,22.88,22.89,50400.0,14.5432,14.5432,14.5368,14.5432,50400.0
2006-03-02 15:00:00,22.89,22.9,22.88,22.88,88000.0,14.5432,14.5495,14.5368,14.5368,88000.0
2006-03-02 15:05:00,22.88,22.9,22.88,22.89,53600.0,14.5368,14.5495,14.5368,14.5432,53600.0
2006-03-02 15:10:00,22.89,22.9,22.88,22.89,95800.0,14.5432,14.5495,14.5368,14.5432,95800.0
2006-03-02 15:15:00,22.89,22.91,22.89,22.9,47600.0,14.5432,14.5559,14.5432,14.5495,47600.0
2006-03-02 15:20:00,22.89,22.9,22.88,22.88,44600.0,14.5432,14.5495,14.5368,14.5368,44600.0
2006-03-02 15:25:00,22.88,22.9,22.88,22.9,44400.0,14.5368,14.5495,14.5368,14.5495,44400.0
2006-03-02 15:30:00,22.9,22.9,22.88,22.88,56200.0,14.5495,14.5495,14.5368,14.5368,56200.0
2006-03-02 15:35:00,22.88,22.88,22.88,22.88,25800.0,14.5368,14.5368,14.5368,14.5368,25800.0
2006-03-02 15:40:00,22.88,22.89,22.88,22.89,38000.0,14.5368,14.5432,14.5368,14.5432,38000.0
2006-03-02 15:45:00,22.89,22.9,22.88,22.9,97200.0,14.5432,14.5495,14.5368,14.5495,97200.0
2006-03-02 15:50:00,22.9,22.91,22.9,22.91,28600.0,14.5495,14.5559,14.5495,14.5559,28600.0
2006-03-02 15:55:00,22.91,22.91,22.9,22.91,55800.0,14.5559,14.5559,14.5495,14.5559,55800.0
2006-03-03 09:30:00,22.83,22.86,22.8,22.85,49200.0,14.5051,14.5241,14.486,14.5178,49200.0
2006-03-03 09:35:00,22.85,22.93,22.85,22.86,41800.0,14.5178,14.5686,14.5178,14.5241,41800.0
2006-03-03 09:40:00,22.87,22.89,22.85,22.89,49000.0,14.5305,14.5432,14.5178,14.5432,49000.0
2006-03-03 09:45:00,22.89,22.93,22.88,22.93,57400.0,14.5432,14.5686,14.5368,14.5686,57400.0
2006-03-03 09:50:00,22.93,22.93,22.88,22.92,46800.0,14.5686,14.5686,14.5368,14.5622,46800.0
2006-03-03 09:55:00,22.91,22.93,22.89,22.91,119600.0,14.5559,14.5686,14.5432,14.5559,119600.0
2006-03-03 10:00:00,22.91,22.93,22.91,22.93,43200.0,14.5559,14.5686,14.5559,14.5686,43200.0
2006-03-03 10:05:00,22.93,22.95,22.93,22.93,35400.0,14.5686,14.5813,14.5686,14.5686,35400.0
2006-03-03 10:10:00,22.93,22.99,22.93,22.99,103400.0,14.5686,14.6067,14.5686,14.6067,103400.0
2006-03-03 10:15:00,22.99,23.03,22.99,23.03,130000.0,14.6067,14.6321,14.6067,14.6321,130000.0
2006-03-03 10:20:00,23.03,23.07,23.03,23.06,39200.0,14.6321,14.6576,14.6321,14.6512,39200.0
2006-03-03 10:25:00,23.06,23.09,23.05,23.09,26600.0,14.6512,14.6703,14.6448,14.6703,26600.0
2006-03-03 10:30:00,23.09,23.13,23.08,23.09,54600.0,14.6703,14.6957,14.6639,14.6703,54600.0
2006-03-03 10:35:00,23.09,23.09,23.06,23.07,59600.0,14.6703,14.6703,14.6512,14.6576,59600.0
2006-03-03 10:40:00,23.06,23.08,23.05,23.08,54000.0,14.6512,14.6639,14.6448,14.6639,54000.0
2006-03-03 10:45:00,23.09,23.09,23.07,23.07,29800.0,14.6703,14.6703,14.6576,14.6576,29800.0
2006-03-03 10:50:00,23.07,23.07,23.02,23.03,27200.0,14.6576,14.6576,14.6258,14.6321,27200.0
2006-03-03 10:55:00,23.03,23.05,23.03,23.03,8200.0,14.6321,14.6448,14.6321,14.6321,8200.0
2006-03-03 11:00:00,23.03,23.04,23.0,23.02,36400.0,14.6321,14.6385,14.6131,14.6258,36400.0
2006-03-03 11:05:00,23.03,23.04,23.02,23.02,19000.0,14.6321,14.6385,14.6258,14.6258,19000.0
2006-03-03 11:10:00,23.03,23.03,23.0,23.02,26400.0,14.6321,14.6321,14.6131,14.6258,26400.0
2006-03-03 11:15:00,23.02,23.02,22.99,23.0,21600.0,14.6258,14.6258,14.6067,14.6131,21600.0
2006-03-03 11:20:00,23.0,23.01,22.99,23.0,14600.0,14.6131,14.6194,14.6067,14.6131,14600.0
2006-03-03 11:25:00,23.0,23.02,23.0,23.02,10000.0,14.6131,14.6258,14.6131,14.6258,10000.0
2006-03-03 11:30:00,23.02,23.03,23.02,23.03,70000.0,14.6258,14.6321,14.6258,14.6321,70000.0
2006-03-03 11:35:00,23.03,23.06,23.03,23.06,31000.0,14.6321,14.6512,14.6321,14.6512,31000.0
2006-03-03 11:40:00,23.07,23.07,23.05,23.05,15600.0,14.6576,14.6576,14.6448,14.6448,15600.0
2006-03-03 11:45:00,23.06,23.08,23.05,23.07,25400.0,14.6512,14.6639,14.6448,14.6576,25400.0
2006-03-03 11:50:00,23.08,23.09,23.08,23.08,16400.0,14.6639,14.6703,14.6639,14.6639,16400.0
2006-03-03 11:55:00,23.08,23.09,23.07,23.07,14800.0,14.6639,14.6703,14.6576,14.6576,14800.0
2006-03-03 12:00:00,23.07,23.09,23.07,23.08,12200.0,14.6576,14.6703,14.6576,14.6639,12200.0
2006-03-03 12:05:00,23.08,23.1,23.08,23.08,16600.0,14.6639,14.6766,14.6639,14.6639,16600.0
2006-03-03 12:10:00,23.08,23.09,23.07,23.08,10200.0,14.6639,14.6703,14.6576,14.6639,10200.0
2006-03-03 12:15:00,23.08,23.09,23.08,23.08,21600.0,14.6639,14.6703,14.6639,14.6639,21600.0
2006-03-03 12:20:00,23.08,23.11,23.08,23.09,22800.0,14.6639,14.683,14.6639,14.6703,22800.0
2006-03-03 12:25:00,23.1,23.15,23.1,23.13,30000.0,14.6766,14.7084,14.6766,14.6957,30000.0
2006-03-03 12:30:00,23.13,23.15,23.11,23.12,33400.0,14.6957,14.7084,14.683,14.6893,33400.0
2006-03-03 12:35:00,23.12,23.14,23.11,23.12,22000.0,14.6893,14.702,14.683,14.6893,22000.0
2006-03-03 12:40:00,23.12,23.15,23.12,23.14,33000.0,14.6893,14.7084,14.6893,14.702,33000.0
2006-03-03 12:45:00,23.14,23.14,23.1,23.11,26600.0,14.702,14.702,14.6766,14.683,26600.0
2006-03-03 12:50:00,23.11,23.11,23.08,23.08,9000.0,14.683,14.683,14.6639,14.6639,9000.0
2006-03-03 12:55:00,23.09,23.1,23.09,23.1,10400.0,14.6703,14.6766,14.6703,14.6766,10400.0
2006-03-03 13:00:00,23.1,23.11,23.08,23.08,16000.0,14.6766,14.683,14.6639,14.6639,16000.0
2006-03-03 13:05:00,23.08,23.09,23.08,23.08,18200.0,14.6639,14.6703,14.6639,14.6639,18200.0
2006-03-03 13:10:00,23.08,23.08,23.06,23.07,23800.0,14.6639,14.6639,14.6512,14.6576,23800.0
2006-03-03 13:15:00,23.06,23.08,23.06,23.07,45800.0,14.6512,14.6639,14.6512,14.6576,45800.0
2006-03-03 13:20:00,23.07,23.07,23.06,23.06,14200.0,14.6576,14.6576,14.6512,14.6512,14200.0
2006-03-03 13:25:00,23.08,23.11,23.07,23.11,42600.0,14.6639,14.683,14.6576,14.683,42600.0
2006-03-03 13:30:00,23.11,23.13,23.07,23.07,24000.0,14.683,14.6957,14.6576,14.6576,24000.0
2006-03-03 13:35:00,23.07,23.08,23.06,23.08,69200.0,14.6576,14.6639,14.6512,14.6639,69200.0
2006-03-03 13:40:00,23.07,23.07,23.06,23.06,14400.0,14.6576,14.6576,14.6512,14.6512,14400.0
2006-03-03 13:45:00,23.06,23.14,23.06,23.14,38600.0,14.6512,14.702,14.6512,14.702,38600.0
2006-03-03 13:50:00,23.14,23.17,23.13,23.17,50400.0,14.702,14.7211,14.6957,14.7211,50400.0
2006-03-03 13:55:00,23.17,23.18,23.16,23.16,57600.0,14.7211,14.7274,14.7147,14.7147,57600.0
2006-03-03 14:00:00,23.17,23.18,23.15,23.16,24800.0,14.7211,14.7274,14.7084,14.7147,24800.0
2006-03-03 14:05:00,23.15,23.16,23.12,23.13,45400.0,14.7084,14.7147,14.6893,14.6957,45400.0
2006-03-03 14:10:00,23.12,23.16,23.12,23.13,21800.0,14.6893,14.7147,14.6893,14.6957,21800.0
2006-03-03 14:15:00,23.13,23.13,23.11,23.12,10600.0,14.6957,14.6957,14.683,14.6893,10600.0
2006-03-03 14:20:00,23.12,23.14,23.11,23.13,19400.0,14.6893,14.702,14.683,14.6957,19400.0
2006-03-03 14:25:00,23.13,23.13,23.11,23.13,12000.0,14.6957,14.6957,14.683,14.6957,12000.0
2006-03-03 14:30:00,23.13,23.13,23.1,23.1,22200.0,14.6957,14.6957,14.6766,14.6766,22200.0
2006-03-03 14:35:00,23.09,23.13,23.09,23.13,26200.0,14.6703,14.6957,14.6703,14.6957,26200.0
2006-03-03 14:40:00,23.13,23.14,23.11,23.12,21800.0,14.6957,14.702,14.683,14.6893,21800.0
2006-03-03 14:45:00,23.12,23.13,23.12,23.13,44400.0,14.6893,14.6957,14.6893,14.6957,44400.0
2006-03-03 14:50:00,23.13,23.14,23.13,23.14,25400.0,14.6957,14.702,14.6957,14.702,25400.0
2006-03-03 14:55:00,23.14,23.16,23.14,23.16,33800.0,14.702,14.7147,14.702,14.7147,33800.0
2006-03-03 15:00:00,23.16,23.16,23.13,23.13,42800.0,14.7147,14.7147,14.6957,14.6957,42800.0
2006-03-03 15:05:00,23.13,23.13,23.1,23.11,34000.0,14.6957,14.6957,14.6766,14.683,34000.0
2006-03-03 15:10:00,23.11,23.13,23.11,23.13,24600.0,14.683,14.6957,14.683,14.6957,24600.0
2006-03-03 15:15:00,23.13,23.13,23.09,23.09,46200.0,14.6957,14.6957,14.6703,14.6703,46200.0
2006-03-03 15:20:00,23.09,23.1,23.06,23.07,22200.0,14.6703,14.6766,14.6512,14.6576,22200.0
2006-03-03 15:25:00,23.07,23.07,23.05,23.05,23600.0,14.6576,14.6576,14.6448,14.6448,23600.0
2006-03-03 15:30:00,23.05,23.06,23.0,23.01,27200.0,14.6448,14.6512,14.6131,14.6194,27200.0
2006-03-03 15:35:00,23.01,23.02,23.0,23.0,29400.0,14.6194,14.6258,14.6131,14.6131,29400.0
2006-03-03 15:40:00,23.0,23.02,22.99,22.99,44000.0,14.6131,14.6258,14.6067,14.6067,44000.0
2006-03-03 15:45:00,22.99,22.99,22.95,22.96,79400.0,14.6067,14.6067,14.5813,14.5877,79400.0
2006-03-03 15:50:00,22.96,22.97,22.95,22.96,70400.0,14.5877,14.594,14.5813,14.5877,70400.0
2006-03-03 15:55:00,22.96,23.0,22.96,22.99,170000.0,14.5877,14.6131,14.5877,14.6067,170000.0
2006-03-06 09:30:00,22.93,23.08,22.93,23.01,74000.0,14.5686,14.6639,14.5686,14.6194,74000.0
2006-03-06 09:35:00,23.01,23.06,22.96,22.96,17200.0,14.6194,14.6512,14.5877,14.5877,17200.0
2006-03-06 09:40:00,22.96,23.0,22.95,22.98,23000.0,14.5877,14.6131,14.5813,14.6004,23000.0
2006-03-06 09:45:00,22.98,22.98,22.94,22.98,17200.0,14.6004,14.6004,14.575,14.6004,17200.0
2006-03-06 09:50:00,22.98,22.98,22.93,22.96,34400.0,14.6004,14.6004,14.5686,14.5877,34400.0
2006-03-06 09:55:00,22.96,23.0,22.96,22.99,41200.0,14.5877,14.6131,14.5877,14.6067,41200.0
2006-03-06 10:00:00,22.99,23.03,22.99,23.0,40800.0,14.6067,14.6321,14.6067,14.6131,40800.0
2006-03-06 10:05:00,23.01,23.02,22.96,22.96,44800.0,14.6194,14.6258,14.5877,14.5877,44800.0
2006-03-06 10:10:00,22.96,23.0,22.96,22.99,32000.0,14.5877,14.6131,14.5877,14.6067,32000.0
2006-03-06 10:15:00,23.0,23.03,22.99,23.0,27600.0,14.6131,14.6321,14.6067,14.6131,27600.0
2006-03-06 10:20:00,23.0,23.01,22.96,22.96,20200.0,14.6131,14.6194,14.5877,14.5877,20200.0
2006-03-06 10:25:00,22.97,22.99,22.96,22.98,18200.0,14.594,14.6067,14.5877,14.6004,18200.0
2006-03-06 10:30:00,22.99,22.99,22.95,22.96,17000.0,14.6067,14.6067,14.5813,14.5877,17000.0
2006-03-06 10:35:00,22.96,22.99,22.96,22.97,19200.0,14.5877,14.6067,14.5877,14.594,19200.0
2006-03-06 10:40:00,22.97,22.99,22.96,22.96,11000.0,14.594,14.6067,14.5877,14.5877,11000.0
2006-03-06 10:45:00,22.95,22.99,22.95,22.98,10400.0,14.5813,14.6067,14.5813,14.6004,10400.0
2006-03-06 10:50:00,22.98,22.98,22.95,22.97,6400.0,14.6004,14.6004,14.5813,14.594,6400.0
2006-03-06 10:55:00,22.96,23.0,22.96,23.0,22000.0,14.5877,14.6131,14.5877,14.6131,22000.0
2006-03-06 11:00:00,23.0,23.02,23.0,23.02,14400.0,14.6131,14.6258,14.6131,14.6258,14400.0
2006-03-06 11:05:00,23.03,23.03,22.97,22.97,10800.0,14.6321,14.6321,14.594,14.594,10800.0
2006-03-06 11:10:00,22.97,22.98,22.95,22.97,9600.0,14.594,14.6004,14.5813,14.594,9600.0
2006-03-06 11:15:00,22.96,22.97,22.93,22.95,10800.0,14.5877,14.594,14.5686,14.5813,10800.0
2006-03-06 11:20:00,22.95,22.98,22.95,22.97,8000.0,14.5813,14.6004,14.5813,14.594,8000.0
2006-03-06 11:25:00,22.98,22.98,22.97,22.98,6000.0,14.6004,14.6004,14.594,14.6004,6000.0
2006-03-06 11:30:00,22.99,23.0,22.97,22.99,17600.0,14.6067,14.6131,14.594,14.6067,17600.0
2006-03-06 11:35:00,23.0,23.02,22.97,23.0,41400.0,14.6131,14.6258,14.594,14.6131,41400.0
2006-03-06 11:40:00,23.0,23.0,22.99,23.0,29000.0,14.6131,14.6131,14.6067,14.6131,29000.0
2006-03-06 11:45:00,23.0,23.0,23.0,23.0,11600.0,14.6131,14.6131,14.6131,14.6131,11600.0
2006-03-06 11:50:00,23.0,23.02,23.0,23.02,11200.0,14.6131,14.6258,14.6131,14.6258,11200.0
2006-03-06 11:55:00,23.0,23.03,23.0,23.03,6800.0,14.6131,14.6321,14.6131,14.6321,6800.0
2006-03-06 12:00:00,23.04,23.05,23.03,23.04,28600.0,14.6385,14.6448,14.6321,14.6385,28600.0
2006-03-06 12:05:00,23.04,23.04,23.03,23.04,8200.0,14.6385,14.6385,14.6321,14.6385,8200.0
2006-03-06 12:10:00,23.04,23.05,23.02,23.04,40000.0,14.6385,14.6448,14.6258,14.6385,40000.0
2006-03-06 12:15:00,23.03,23.04,23.03,23.03,7200.0,14.6321,14.6385,14.6321,14.6321,7200.0
2006-03-06 12:20:00,23.02,23.05,23.02,23.05,19800.0,14.6258,14.6448,14.6258,14.6448,19800.0
2006-03-06 12:25:00,23.05,23.08,23.05,23.08,17400.0,14.6448,14.6639,14.6448,14.6639,17400.0
2006-03-06 12:30:00,23.07,23.09,23.06,23.09,18000.0,14.6576,14.6703,14.6512,14.6703,18000.0
2006-03-06 12:35:00,23.09,23.1,23.06,23.06,28000.0,14.6703,14.6766,14.6512,14.6512,28000.0
2006-03-06 12:40:00,23.06,23.07,23.03,23.04,16200.0,14.6512,14.6576,14.6321,14.6385,16200.0
2006-03-06 12:45:00,23.03,23.06,23.03,23.06,17600.0,14.6321,14.6512,14.6321,14.6512,17600.0
2006-03-06 12:50:00,23.05,23.08,23.04,23.07,14200.0,14.6448,14.6639,14.6385,14.6576,14200.0
2006-03-06 12:55:00,23.07,23.07,23.05,23.05,10400.0,14.6576,14.6576,14.6448,14.6448,10400.0
2006-03-06 13:00:00,23.05,23.06,23.05,23.06,7000.0,14.6448,14.6512,14.6448,14.6512,7000.0
2006-03-06 13:05:00,23.05,23.08,23.05,23.06,16200.0,14.6448,14.6639,14.6448,14.6512,16200.0
2006-03-06 13:10:00,23.07,23.07,23.05,23.05,20200.0,14.6576,14.6576,14.6448,14.6448,20200.0
2006-03-06 13:15:00,23.06,23.07,23.05,23.06,21000.0,14.6512,14.6576,14.6448,14.6512,21000.0
2006-03-06 13:20:00,23.06,23.08,23.06,23.08,25600.0,14.6512,14.6639,14.6512,14.6639,25600.0
2006-03-06 13:25:00,23.08,23.09,23.05,23.06,23800.0,14.6639,14.6703,14.6448,14.6512,23800.0
2006-03-06 13:30:00,23.06,23.08,23.03,23.05,75800.0,14.6512,14.6639,14.6321,14.6448,75800.0
2006-03-06 13:35:00,23.04,23.04,23.02,23.02,34200.0,14.6385,14.6385,14.6258,14.6258,34200.0
2006-03-06 13:40:00,23.03,23.05,23.02,23.04,17600.0,14.6321,14.6448,14.6258,14.6385,17600.0
2006-03-06 13:45:00,23.04,23.06,23.04,23.06,13200.0,14.6385,14.6512,14.6385,14.6512,13200.0
2006-03-06 13:50:00,23.06,23.08,23.06,23.08,19000.0,14.6512,14.6639,14.6512,14.6639,19000.0
2006-03-06 13:55:00,23.08,23.12,23.07,23.1,51200.0,14.6639,14.6893,14.6576,14.6766,51200.0
2006-03-06 14:00:00,23.1,23.1,23.09,23.1,15600.0,14.6766,14.6766,14.6703,14.6766,15600.0
2006-03-06 14:05:00,23.09,23.1,23.04,23.07,50800.0,14.6703,14.6766,14.6385,14.6576,50800.0
2006-03-06 14:10:00,23.06,23.06,23.04,23.05,19400.0,14.6512,14.6512,14.6385,14.6448,19400.0
2006-03-06 14:15:00,23.04,23.04,23.0,23.01,30600.0,14.6385,14.6385,14.6131,14.6194,30600.0
2006-03-06 14:20:00,23.02,23.02,23.0,23.0,61000.0,14.6258,14.6258,14.6131,14.6131,61000.0
2006-03-06 14:25:00,23.0,23.01,23.0,23.0,21600.0,14.6131,14.6194,14.6131,14.6131,21600.0
2006-03-06 14:30:00,23.0,23.01,23.0,23.0,34600.0,14.6131,14.6194,14.6131,14.6131,34600.0
2006-03-06 14:35:00,23.01,23.01,22.99,22.99,24200.0,14.6194,14.6194,14.6067,14.6067,24200.0
2006-03-06 14:40:00,22.99,22.99,22.97,22.97,36400.0,14.6067,14.6067,14.594,14.594,36400.0
2006-03-06 14:45:00,22.97,22.98,22.96,22.97,18600.0,14.594,14.6004,14.5877,14.594,18600.0
2006-03-06 14:50:00,22.97,22.98,22.95,22.96,21600.0,14.594,14.6004,14.5813,14.5877,21600.0
2006-03-06 14:55:00,22.96,22.97,22.95,22.96,19800.0,14.5877,14.594,14.5813,14.5877,19800.0
2006-03-06 15:00:00,22.96,22.99,22.95,22.98,22800.0,14.5877,14.6067,14.5813,14.6004,22800.0
2006-03-06 15:05:00,22.98,22.99,22.96,22.97,43400.0,14.6004,14.6067,14.5877,14.594,43400.0
2006-03-06 15:10:00,22.97,22.98,22.96,22.97,19400.0,14.594,14.6004,14.5877,14.594,19400.0
2006-03-06 15:15:00,22.97,22.98,22.97,22.98,27000.0,14.594,14.6004,14.594,14.6004,27000.0
2006-03-06 15:20:00,22.98,22.99,22.98,22.99,20400.0,14.6004,14.6067,14.6004,14.6067,20400.0
2006-03-06 15:25:00,22.98,22.99,22.98,22.99,17800.0,14.6004,14.6067,14.6004,14.6067,17800.0
2006-03-06 15:30:00,22.98,23.01,22.98,23.0,37400.0,14.6004,14.6194,14.6004,14.6131,37400.0
2006-03-06 15:35:00,23.0,23.01,22.98,23.0,37600.0,14.6131,14.6194,14.6004,14.6131,37600.0
2006-03-06 15:40:00,23.0,23.0,22.98,22.99,56600.0,14.6131,14.6131,14.6004,14.6067,56600.0
2006-03-06 15:45:00,22.98,23.0,22.98,22.99,28000.0,14.6004,14.6131,14.6004,14.6067,28000.0
2006-03-06 15:50:00,22.99,23.0,22.98,22.98,68400.0,14.6067,14.6131,14.6004,14.6004,68400.0
2006-03-06 15:55:00,22.99,22.99,22.98,22.99,48200.0,14.6067,14.6067,14.6004,14.6067,48200.0
2006-03-07 09:30:00,22.88,23.07,22.88,23.02,110400.0,14.5368,14.6576,14.5368,14.6258,110400.0
2006-03-07 09:35:00,23.02,23.02,22.95,22.97,41400.0,14.6258,14.6258,14.5813,14.594,41400.0
2006-03-07 09:40:00,22.98,23.0,22.95,22.99,47000.0,14.6004,14.6131,14.5813,14.6067,47000.0
2006-03-07 09:45:00,22.99,23.02,22.99,23.01,54600.0,14.6067,14.6258,14.6067,14.6194,54600.0
2006-03-07 09:50:00,23.02,23.02,22.96,22.98,28000.0,14.6258,14.6258,14.5877,14.6004,28000.0
2006-03-07 09:55:00,22.98,23.0,22.97,23.0,35800.0,14.6004,14.6131,14.594,14.6131,35800.0
2006-03-07 10:00:00,23.0,23.05,23.0,23.01,45000.0,14.6131,14.6448,14.6131,14.6194,45000.0
2006-03-07 10:05:00,23.01,23.04,22.99,23.03,35200.0,14.6194,14.6385,14.6067,14.6321,35200.0
2006-03-07 10:10:00,23.02,23.05,23.02,23.05,39000.0,14.6258,14.6448,14.6258,14.6448,39000.0
2006-03-07 10:15:00,23.05,23.14,23.05,23.13,73200.0,14.6448,14.702,14.6448,14.6957,73200.0
2006-03-07 10:20:00,23.13,23.14,23.1,23.13,39000.0,14.6957,14.702,14.6766,14.6957,39000.0
2006-03-07 10:25:00,23.12,23.13,23.1,23.11,42200.0,14.6893,14.6957,14.6766,14.683,42200.0
2006-03-07 10:30:00,23.11,23.12,23.1,23.1,23800.0,14.683,14.6893,14.6766,14.6766,23800.0
2006-03-07 10:35:00,23.1,23.1,23.07,23.08,26400.0,14.6766,14.6766,14.6576,14.6639,26400.0
2006-03-07 10:40:00,23.07,23.09,23.07,23.09,92000.0,14.6576,14.6703,14.6576,14.6703,92000.0
2006-03-07 10:45:00,23.09,23.1,23.08,23.09,12000.0,14.6703,14.6766,14.6639,14.6703,12000.0
2006-03-07 10:50:00,23.1,23.14,23.1,23.13,42200.0,14.6766,14.702,14.6766,14.6957,42200.0
2006-03-07 10:55:00,23.13,23.13,23.11,23.11,37200.0,14.6957,14.6957,14.683,14.683,37200.0
2006-03-07 11:00:00,23.11,23.14,23.11,23.14,35600.0,14.683,14.702,14.683,14.702,35600.0
2006-03-07 11:05:00,23.13,23.15,23.11,23.15,37800.0,14.6957,14.7084,14.683,14.7084,37800.0
2006-03-07 11:10:00,23.15,23.15,23.1,23.13,49200.0,14.7084,14.7084,14.6766,14.6957,49200.0
2006-03-07 11:15:00,23.12,23.15,23.11,23.14,27400.0,14.6893,14.7084,14.683,14.702,27400.0
2006-03-07 11:20:00,23.14,23.17,23.13,23.16,39000.0,14.702,14.7211,14.6957,14.7147,39000.0
2006-03-07 11:25:00,23.16,23.18,23.14,23.14,31000.0,14.7147,14.7274,14.702,14.702,31000.0
2006-03-07 11:30:00,23.15,23.17,23.15,23.15,29600.0,14.7084,14.7211,14.7084,14.7084,29600.0
2006-03-07 11:35:00,23.15,23.16,23.14,23.16,27400.0,14.7084,14.7147,14.702,14.7147,27400.0
2006-03-07 11:40:00,23.15,23.16,23.13,23.13,24600.0,14.7084,14.7147,14.6957,14.6957,24600.0
2006-03-07 11:45:00,23.13,23.18,23.12,23.18,33000.0,14.6957,14.7274,14.6893,14.7274,33000.0
2006-03-07 11:50:00,23.18,23.2,23.17,23.2,29600.0,14.7274,14.7401,14.7211,14.7401,29600.0
2006-03-07 11:55:00,23.2,23.2,23.18,23.2,54600.0,14.7401,14.7401,14.7274,14.7401,54600.0
2006-03-07 12:00:00,23.2,23.24,23.18,23.24,46200.0,14.7401,14.7656,14.7274,14.7656,46200.0
2006-03-07 12:05:00,23.23,23.3,23.23,23.25,53800.0,14.7592,14.8037,14.7592,14.7719,53800.0
2006-03-07 12:10:00,23.25,23.25,23.24,23.25,41400.0,14.7719,14.7719,14.7656,14.7719,41400.0
2006-03-07 12:15:00,23.25,23.25,23.2,23.21,23600.0,14.7719,14.7719,14.7401,14.7465,23600.0
2006-03-07 12:20:00,23.21,23.21,23.2,23.21,24600.0,14.7465,14.7465,14.7401,14.7465,24600.0
2006-03-07 12:25:00,23.21,23.21,23.1,23.19,46000.0,14.7465,14.7465,14.6766,14.7338,46000.0
2006-03-07 12:30:00,23.18,23.18,23.17,23.17,10800.0,14.7274,14.7274,14.7211,14.7211,10800.0
2006-03-07 12:35:00,23.18,23.18,23.13,23.14,44600.0,14.7274,14.7274,14.6957,14.702,44600.0
2006-03-07 12:40:00,23.14,23.17,23.14,23.16,23200.0,14.702,14.7211,14.702,14.7147,23200.0
2006-03-07 12:45:00,23.16,23.17,23.15,23.17,26000.0,14.7147,14.7211,14.7084,14.7211,26000.0
2006-03-07 12:50:00,23.16,23.17,23.15,23.17,22200.0,14.7147,14.7211,14.7084,14.7211,22200.0
2006-03-07 12:55:00,23.17,23.18,23.17,23.17,23800.0,14.7211,14.7274,14.7211,14.7211,23800.0
2006-03-07 13:00:00,23.17,23.19,23.17,23.19,30800.0,14.7211,14.7338,14.7211,14.7338,30800.0
2006-03-07 13:05:00,23.19,23.2,23.18,23.19,44400.0,14.7338,14.7401,14.7274,14.7338,44400.0
2006-03-07 13:10:00,23.2,23.21,23.17,23.17,42600.0,14.7401,14.7465,14.7211,14.7211,42600.0
2006-03-07 13:15:00,23.17,23.17,23.16,23.17,26800.0,14.7211,14.7211,14.7147,14.7211,26800.0
2006-03-07 13:20:00,23.17,23.18,23.16,23.17,17400.0,14.7211,14.7274,14.7147,14.7211,17400.0
2006-03-07 13:25:00,23.17,23.17,23.16,23.16,16200.0,14.7211,14.7211,14.7147,14.7147,16200.0
2006-03-07 13:30:00,23.15,23.17,23.15,23.17,42800.0,14.7084,14.7211,14.7084,14.7211,42800.0
2006-03-07 13:35:00,23.17,23.18,23.15,23.15,25400.0,14.7211,14.7274,14.7084,14.7084,25400.0
2006-03-07 13:40:00,23.16,23.16,23.15,23.16,23000.0,14.7147,14.7147,14.7084,14.7147,23000.0
2006-03-07 13:45:00,23.16,23.16,23.15,23.16,42400.0,14.7147,14.7147,14.7084,14.7147,42400.0
2006-03-07 13:50:00,23.16,23.19,23.16,23.18,21600.0,14.7147,14.7338,14.7147,14.7274,21600.0
2006-03-07 13:55:00,23.18,23.2,23.18,23.2,40600.0,14.7274,14.7401,14.7274,14.7401,40600.0
2006-03-07 14:00:00,23.2,23.2,23.18,23.2,23800.0,14.7401,14.7401,14.7274,14.7401,23800.0
2006-03-07 14:05:00,23.2,23.2,23.18,23.19,30200.0,14.7401,14.7401,14.7274,14.7338,30200.0
2006-03-07 14:10:00,23.18,23.18,23.16,23.17,48600.0,14.7274,14.7274,14.7147,14.7211,48600.0
2006-03-07 14:15:00,23.17,23.17,23.14,23.15,56600.0,14.7211,14.7211,14.702,14.7084,56600.0
2006-03-07 14:20:00,23.14,23.16,23.14,23.14,53600.0,14.702,14.7147,14.702,14.702,53600.0
2006-03-07 14:25:00,23.15,23.16,23.14,23.15,58600.0,14.7084,14.7147,14.702,14.7084,58600.0
2006-03-07 14:30:00,23.15,23.16,23.14,23.15,33000.0,14.7084,14.7147,14.702,14.7084,33000.0
2006-03-07 14:35:00,23.15,23.16,23.13,23.15,31800.0,14.7084,14.7147,14.6957,14.7084,31800.0
2006-03-07 14:40:00,23.16,23.18,23.15,23.17,29600.0,14.7147,14.7274,14.7084,14.7211,29600.0
2006-03-07 14:45:00,23.17,23.18,23.15,23.16,22600.0,14.7211,14.7274,14.7084,14.7147,22600.0
2006-03-07 14:50:00,23.16,23.17,23.15,23.17,43200.0,14.7147,14.7211,14.7084,14.7211,43200.0
2006-03-07 14:55:00,23.17,23.18,23.15,23.15,19800.0,14.7211,14.7274,14.7084,14.7084,19800.0
2006-03-07 15:00:00,23.15,23.15,23.12,23.13,30600.0,14.7084,14.7084,14.6893,14.6957,30600.0
2006-03-07 15:05:00,23.12,23.15,23.12,23.14,32800.0,14.6893,14.7084,14.6893,14.702,32800.0
2006-03-07 15:10:00,23.14,23.15,23.14,23.14,16400.0,14.702,14.7084,14.702,14.702,16400.0
2006-03-07 15:15:00,23.14,23.14,23.11,23.11,26800.0,14.702,14.702,14.683,14.683,26800.0
2006-03-07 15:20:00,23.11,23.14,23.11,23.14,30000.0,14.683,14.702,14.683,14.702,30000.0
2006-03-07 15:25:00,23.14,23.18,23.14,23.18,44800.0,14.702,14.7274,14.702,14.7274,44800.0
2006-03-07 15:30:00,23.17,23.17,23.14,23.14,45800.0,14.7211,14.7211,14.702,14.702,45800.0
2006-03-07 15:35:00,23.15,23.16,23.14,23.16,56000.0,14.7084,14.7147,14.702,14.7147,56000.0
2006-03-07 15:40:00,23.16,23.18,23.15,23.15,64200.0,14.7147,14.7274,14.7084,14.7084,64200.0
2006-03-07 15:45:00,23.15,23.21,23.14,23.15,129400.0,14.7084,14.7465,14.702,14.7084,129400.0
2006-03-07 15:50:00,23.15,23.15,23.13,23.15,61200.0,14.7084,14.7084,14.6957,14.7084,61200.0
2006-03-07 15:55:00,23.14,23.15,23.13,23.14,63400.0,14.702,14.7084,14.6957,14.702,63400.0
2006-03-08 09:30:00,23.02,23.03,22.96,22.97,89800.0,14.6258,14.6321,14.5877,14.594,89800.0
2006-03-08 09:35:00,22.95,23.1,22.95,23.05,34400.0,14.5813,14.6766,14.5813,14.6448,34400.0
2006-03-08 09:40:00,23.06,23.07,23.0,23.04,22200.0,14.6512,14.6576,14.6131,14.6385,22200.0
2006-03-08 09:45:00,23.05,23.07,23.03,23.06,19000.0,14.6448,14.6576,14.6321,14.6512,19000.0
2006-03-08 09:50:00,23.07,23.1,23.05,23.06,58600.0,14.6576,14.6766,14.6448,14.6512,58600.0
2006-03-08 09:55:00,23.06,23.09,23.01,23.06,24600.0,14.6512,14.6703,14.6194,14.6512,24600.0
2006-03-08 10:00:00,23.07,23.1,23.02,23.05,28600.0,14.6576,14.6766,14.6258,14.6448,28600.0
2006-03-08 10:05:00,23.07,23.09,23.06,23.06,29200.0,14.6576,14.6703,14.6512,14.6512,29200.0
2006-03-08 10:10:00,23.06,23.06,23.04,23.05,22200.0,14.6512,14.6512,14.6385,14.6448,22200.0
2006-03-08 10:15:00,23.06,23.11,23.06,23.1,49800.0,14.6512,14.683,14.6512,14.6766,49800.0
2006-03-08 10:20:00,23.09,23.11,23.09,23.11,19000.0,14.6703,14.683,14.6703,14.683,19000.0
2006-03-08 10:25:00,23.11,23.12,23.08,23.09,24800.0,14.683,14.6893,14.6639,14.6703,24800.0
2006-03-08 10:30:00,23.09,23.13,23.09,23.11,40400.0,14.6703,14.6957,14.6703,14.683,40400.0
2006-03-08 10:35:00,23.13,23.13,23.11,23.13,33000.0,14.6957,14.6957,14.683,14.6957,33000.0
2006-03-08 10:40:00,23.13,23.13,23.11,23.11,17400.0,14.6957,14.6957,14.683,14.683,17400.0
2006-03-08 10:45:00,23.11,23.11,23.06,23.08,28400.0,14.683,14.683,14.6512,14.6639,28400.0
2006-03-08 10:50:00,23.08,23.11,23.08,23.11,16800.0,14.6639,14.683,14.6639,14.683,16800.0
2006-03-08 10:55:00,23.11,23.11,23.07,23.08,16600.0,14.683,14.683,14.6576,14.6639,16600.0
2006-03-08 11:00:00,23.08,23.09,23.06,23.07,25000.0,14.6639,14.6703,14.6512,14.6576,25000.0
2006-03-08 11:05:00,23.07,23.09,23.04,23.08,45400.0,14.6576,14.6703,14.6385,14.6639,45400.0
2006-03-08 11:10:00,23.09,23.11,23.07,23.1,37000.0,14.6703,14.683,14.6576,14.6766,37000.0
2006-03-08 11:15:00,23.09,23.11,23.09,23.09,25000.0,14.6703,14.683,14.6703,14.6703,25000.0
2006-03-08 11:20:00,23.1,23.11,23.08,23.09,21200.0,14.6766,14.683,14.6639,14.6703,21200.0
2006-03-08 11:25:00,23.09,23.1,23.07,23.08,18400.0,14.6703,14.6766,14.6576,14.6639,18400.0
2006-03-08 11:30:00,23.08,23.1,23.07,23.09,15000.0,14.6639,14.6766,14.6576,14.6703,15000.0
2006-03-08 11:35:00,23.09,23.13,23.09,23.13,29800.0,14.6703,14.6957,14.6703,14.6957,29800.0
2006-03-08 11:40:00,23.13,23.14,23.08,23.08,38000.0,14.6957,14.702,14.6639,14.6639,38000.0
2006-03-08 11:45:00,23.08,23.09,23.06,23.06,28000.0,14.6639,14.6703,14.6512,14.6512,28000.0
2006-03-08 11:50:00,23.06,23.07,23.04,23.07,21000.0,14.6512,14.6576,14.6385,14.6576,21000.0
2006-03-08 11:55:00,23.07,23.07,23.05,23.06,39000.0,14.6576,14.6576,14.6448,14.6512,39000.0
2006-03-08 12:00:00,23.06,23.08,23.05,23.07,10800.0,14.6512,14.6639,14.6448,14.6576,10800.0
2006-03-08 12:05:00,23.07,23.07,23.06,23.07,11800.0,14.6576,14.6576,14.6512,14.6576,11800.0
2006-03-08 12:10:00,23.07,23.08,23.06,23.07,13000.0,14.6576,14.6639,14.6512,14.6576,13000.0
2006-03-08 12:15:00,23.07,23.09,23.07,23.08,22200.0,14.6576,14.6703,14.6576,14.6639,22200.0
2006-03-08 12:20:00,23.08,23.09,23.07,23.09,13200.0,14.6639,14.6703,14.6576,14.6703,13200.0
2006-03-08 12:25:00,23.08,23.08,23.06,23.08,14000.0,14.6639,14.6639,14.6512,14.6639,14000.0
2006-03-08 12:30:00,23.08,23.09,23.07,23.09,15000.0,14.6639,14.6703,14.6576,14.6703,15000.0
2006-03-08 12:35:00,23.09,23.09,23.06,23.06,12800.0,14.6703,14.6703,14.6512,14.6512,12800.0
2006-03-08 12:40:00,23.06,23.08,23.06,23.08,17600.0,14.6512,14.6639,14.6512,14.6639,17600.0
2006-03-08 12:45:00,23.08,23.11,23.08,23.1,32800.0,14.6639,14.683,14.6639,14.6766,32800.0
2006-03-08 12:50:00,23.1,23.13,23.1,23.12,29600.0,14.6766,14.6957,14.6766,14.6893,29600.0
2006-03-08 12:55:00,23.12,23.12,23.11,23.11,22000.0,14.6893,14.6893,14.683,14.683,22000.0
2006-03-08 13:00:00,23.11,23.11,23.1,23.1,22800.0,14.683,14.683,14.6766,14.6766,22800.0
2006-03-08 13:05:00,23.1,23.11,23.09,23.1,15200.0,14.6766,14.683,14.6703,14.6766,15200.0
2006-03-08 13:10:00,23.1,23.1,23.08,23.08,15000.0,14.6766,14.6766,14.6639,14.6639,15000.0
2006-03-08 13:15:00,23.08,23.09,23.07,23.09,23200.0,14.6639,14.6703,14.6576,14.6703,23200.0
2006-03-08 13:20:00,23.09,23.09,23.08,23.08,21000.0,14.6703,14.6703,14.6639,14.6639,21000.0
2006-03-08 13:25:00,23.08,23.09,23.06,23.06,21400.0,14.6639,14.6703,14.6512,14.6512,21400.0
2006-03-08 13:30:00,23.06,23.07,23.06,23.06,4200.0,14.6512,14.6576,14.6512,14.6512,4200.0
2006-03-08 13:35:00,23.07,23.08,23.06,23.08,21400.0,14.6576,14.6639,14.6512,14.6639,21400.0
2006-03-08 13:40:00,23.08,23.09,23.08,23.08,12400.0,14.6639,14.6703,14.6639,14.6639,12400.0
2006-03-08 13:45:00,23.08,23.1,23.08,23.1,20800.0,14.6639,14.6766,14.6639,14.6766,20800.0
2006-03-08 13:50:00,23.1,23.11,23.08,23.09,21400.0,14.6766,14.683,14.6639,14.6703,21400.0
2006-03-08 13:55:00,23.09,23.11,23.09,23.11,18200.0,14.6703,14.683,14.6703,14.683,18200.0
2006-03-08 14:00:00,23.11,23.13,23.1,23.13,22000.0,14.683,14.6957,14.6766,14.6957,22000.0
2006-03-08 14:05:00,23.13,23.15,23.12,23.14,33000.0,14.6957,14.7084,14.6893,14.702,33000.0
2006-03-08 14:10:00,23.14,23.18,23.14,23.15,50600.0,14.702,14.7274,14.702,14.7084,50600.0
2006-03-08 14:15:00,23.15,23.16,23.13,23.14,36000.0,14.7084,14.7147,14.6957,14.702,36000.0
2006-03-08 14:20:00,23.15,23.16,23.14,23.14,33400.0,14.7084,14.7147,14.702,14.702,33400.0
2006-03-08 14:25:00,23.14,23.15,23.1,23.11,40200.0,14.702,14.7084,14.6766,14.683,40200.0
2006-03-08 14:30:00,23.11,23.16,23.11,23.14,27000.0,14.683,14.7147,14.683,14.702,27000.0
2006-03-08 14:35:00,23.14,23.16,23.13,23.15,30400.0,14.702,14.7147,14.6957,14.7084,30400.0
2006-03-08 14:40:00,23.16,23.19,23.15,23.17,37600.0,14.7147,14.7338,14.7084,14.7211,37600.0
2006-03-08 14:45:00,23.17,23.21,23.17,23.18,46000.0,14.7211,14.7465,14.7211,14.7274,46000.0
2006-03-08 14:50:00,23.18,23.18,23.15,23.15,39400.0,14.7274,14.7274,14.7084,14.7084,39400.0
2006-03-08 14:55:00,23.15,23.15,23.13,23.13,36400.0,14.7084,14.7084,14.6957,14.6957,36400.0
2006-03-08 15:00:00,23.13,23.14,23.11,23.12,28200.0,14.6957,14.702,14.683,14.6893,28200.0
2006-03-08 15:05:00,23.13,23.15,23.12,23.12,39000.0,14.6957,14.7084,14.6893,14.6893,39000.0
2006-03-08 15:10:00,23.13,23.14,23.11,23.13,20800.0,14.6957,14.702,14.683,14.6957,20800.0
2006-03-08 15:15:00,23.13,23.13,23.11,23.12,24000.0,14.6957,14.6957,14.683,14.6893,24000.0
2006-03-08 15:20:00,23.11,23.12,23.11,23.11,29000.0,14.683,14.6893,14.683,14.683,29000.0
2006-03-08 15:25:00,23.11,23.13,23.11,23.11,26600.0,14.683,14.6957,14.683,14.683,26600.0
2006-03-08 15:30:00,23.11,23.11,23.07,23.08,40800.0,14.683,14.683,14.6576,14.6639,40800.0
2006-03-08 15:35:00,23.08,23.09,23.06,23.06,29600.0,14.6639,14.6703,14.6512,14.6512,29600.0
2006-03-08 15:40:00,23.07,23.08,23.07,23.07,34200.0,14.6576,14.6639,14.6576,14.6576,34200.0
2006-03-08 15:45:00,23.07,23.08,23.05,23.06,28200.0,14.6576,14.6639,14.6448,14.6512,28200.0
2006-03-08 15:50:00,23.06,23.13,23.05,23.07,55000.0,14.6512,14.6957,14.6448,14.6576,55000.0
2006-03-08 15:55:00,23.07,23.08,23.07,23.08,35800.0,14.6576,14.6639,14.6576,14.6639,35800.0
2006-03-09 09:30:00,23.0,23.07,23.0,23.03,74000.0,14.6131,14.6576,14.6131,14.6321,74000.0
2006-03-09 09:35:00,23.02,23.03,22.97,22.97,50200.0,14.6258,14.6321,14.594,14.594,50200.0
2006-03-09 09:40:00,22.97,23.06,22.95,23.0,72200.0,14.594,14.6512,14.5813,14.6131,72200.0
2006-03-09 09:45:00,23.0,23.02,22.91,22.95,89600.0,14.6131,14.6258,14.5559,14.5813,89600.0
2006-03-09 09:50:00,22.96,22.98,22.94,22.98,50000.0,14.5877,14.6004,14.575,14.6004,50000.0
2006-03-09 09:55:00,22.98,23.01,22.98,23.0,22600.0,14.6004,14.6194,14.6004,14.6131,22600.0
2006-03-09 10:00:00,23.0,23.02,22.98,23.0,22000.0,14.6131,14.6258,14.6004,14.6131,22000.0
2006-03-09 10:05:00,23.0,23.0,22.97,22.99,19000.0,14.6131,14.6131,14.594,14.6067,19000.0
2006-03-09 10:10:00,23.0,23.02,22.99,23.01,47400.0,14.6131,14.6258,14.6067,14.6194,47400.0
2006-03-09 10:15:00,23.01,23.04,23.0,23.02,31200.0,14.6194,14.6385,14.6131,14.6258,31200.0
2006-03-09 10:20:00,23.02,23.03,23.0,23.02,22000.0,14.6258,14.6321,14.6131,14.6258,22000.0
2006-03-09 10:25:00,23.02,23.02,23.0,23.02,17200.0,14.6258,14.6258,14.6131,14.6258,17200.0
2006-03-09 10:30:00,23.02,23.05,23.0,23.04,30200.0,14.6258,14.6448,14.6131,14.6385,30200.0
2006-03-09 10:35:00,23.04,23.09,23.04,23.07,12200.0,14.6385,14.6703,14.6385,14.6576,12200.0
2006-03-09 10:40:00,23.05,23.05,23.01,23.02,23800.0,14.6448,14.6448,14.6194,14.6258,23800.0
2006-03-09 10:45:00,23.01,23.02,23.0,23.01,22000.0,14.6194,14.6258,14.6131,14.6194,22000.0
2006-03-09 10:50:00,23.01,23.06,23.01,23.06,11800.0,14.6194,14.6512,14.6194,14.6512,11800.0
2006-03-09 10:55:00,23.06,23.07,23.05,23.05,79600.0,14.6512,14.6576,14.6448,14.6448,79600.0
2006-03-09 11:00:00,23.05,23.05,23.03,23.03,16000.0,14.6448,14.6448,14.6321,14.6321,16000.0
2006-03-09 11:05:00,23.03,23.03,23.02,23.02,11800.0,14.6321,14.6321,14.6258,14.6258,11800.0
2006-03-09 11:10:00,23.03,23.04,23.02,23.04,15400.0,14.6321,14.6385,14.6258,14.6385,15400.0
2006-03-09 11:15:00,23.04,23.04,23.02,23.02,14600.0,14.6385,14.6385,14.6258,14.6258,14600.0
2006-03-09 11:20:00,23.02,23.04,23.02,23.03,19400.0,14.6258,14.6385,14.6258,14.6321,19400.0
2006-03-09 11:25:00,23.03,23.03,23.01,23.02,14800.0,14.6321,14.6321,14.6194,14.6258,14800.0
2006-03-09 11:30:00,23.02,23.03,23.0,23.03,20400.0,14.6258,14.6321,14.6131,14.6321,20400.0
2006-03-09 11:35:00,23.03,23.04,23.02,23.02,15000.0,14.6321,14.6385,14.6258,14.6258,15000.0
2006-03-09 11:40:00,23.02,23.03,23.02,23.03,28600.0,14.6258,14.6321,14.6258,14.6321,28600.0
2006-03-09 11:45:00,23.02,23.02,23.0,23.0,19400.0,14.6258,14.6258,14.6131,14.6131,19400.0
2006-03-09 11:50:00,23.0,23.02,23.0,23.02,22400.0,14.6131,14.6258,14.6131,14.6258,22400.0
2006-03-09 11:55:00,23.0,23.01,23.0,23.01,94000.0,14.6131,14.6194,14.6131,14.6194,94000.0
2006-03-09 12:00:00,23.0,23.0,22.99,23.0,18600.0,14.6131,14.6131,14.6067,14.6131,18600.0
2006-03-09 12:05:00,23.0,23.0,22.99,23.0,26800.0,14.6131,14.6131,14.6067,14.6131,26800.0
2006-03-09 12:10:00,23.0,23.02,23.0,23.0,90000.0,14.6131,14.6258,14.6131,14.6131,90000.0
2006-03-09 12:15:00,22.99,23.0,22.98,22.99,30400.0,14.6067,14.6131,14.6004,14.6067,30400.0
2006-03-09 12:20:00,22.99,23.01,22.99,23.01,17400.0,14.6067,14.6194,14.6067,14.6194,17400.0
2006-03-09 12:25:00,23.01,23.05,23.01,23.05,21800.0,14.6194,14.6448,14.6194,14.6448,21800.0
2006-03-09 12:30:00,23.04,23.05,23.03,23.04,58800.0,14.6385,14.6448,14.6321,14.6385,58800.0
2006-03-09 12:35:00,23.03,23.04,23.02,23.04,50600.0,14.6321,14.6385,14.6258,14.6385,50600.0
2006-03-09 12:40:00,23.04,23.06,23.04,23.05,54400.0,14.6385,14.6512,14.6385,14.6448,54400.0
2006-03-09 12:45:00,23.05,23.06,23.04,23.05,32600.0,14.6448,14.6512,14.6385,14.6448,32600.0
2006-03-09 12:50:00,23.06,23.08,23.06,23.08,13600.0,14.6512,14.6639,14.6512,14.6639,13600.0
2006-03-09 12:55:00,23.07,23.07,23.04,23.04,13600.0,14.6576,14.6576,14.6385,14.6385,13600.0
2006-03-09 13:00:00,23.04,23.04,23.02,23.02,19000.0,14.6385,14.6385,14.6258,14.6258,19000.0
2006-03-09 13:05:00,23.03,23.06,23.03,23.05,47600.0,14.6321,14.6512,14.6321,14.6448,47600.0
2006-03-09 13:10:00,23.04,23.05,23.01,23.01,19200.0,14.6385,14.6448,14.6194,14.6194,19200.0
2006-03-09 13:15:00,23.01,23.02,23.0,23.0,6400.0,14.6194,14.6258,14.6131,14.6131,6400.0
2006-03-09 13:20:00,23.0,23.01,23.0,23.0,34800.0,14.6131,14.6194,14.6131,14.6131,34800.0
2006-03-09 13:25:00,23.0,23.0,22.99,22.99,17600.0,14.6131,14.6131,14.6067,14.6067,17600.0
2006-03-09 13:30:00,22.99,23.0,22.99,22.99,22200.0,14.6067,14.6131,14.6067,14.6067,22200.0
2006-03-09 13:35:00,22.99,23.0,22.99,23.0,13600.0,14.6067,14.6131,14.6067,14.6131,13600.0
2006-03-09 13:40:00,23.0,23.0,22.98,22.98,14200.0,14.6131,14.6131,14.6004,14.6004,14200.0
2006-03-09 13:45:00,22.98,22.99,22.98,22.98,19200.0,14.6004,14.6067,14.6004,14.6004,19200.0
2006-03-09 13:50:00,22.98,22.99,22.97,22.98,13600.0,14.6004,14.6067,14.594,14.6004,13600.0
2006-03-09 13:55:00,22.98,22.99,22.98,22.98,15800.0,14.6004,14.6067,14.6004,14.6004,15800.0
2006-03-09 14:00:00,22.98,23.0,22.98,22.99,43800.0,14.6004,14.6131,14.6004,14.6067,43800.0
2006-03-09 14:05:00,23.0,23.0,22.99,23.0,16600.0,14.6131,14.6131,14.6067,14.6131,16600.0
2006-03-09 14:10:00,23.0,23.0,22.99,23.0,11800.0,14.6131,14.6131,14.6067,14.6131,11800.0
2006-03-09 14:15:00,23.0,23.0,22.98,22.98,15600.0,14.6131,14.6131,14.6004,14.6004,15600.0
2006-03-09 14:20:00,22.98,23.0,22.98,23.0,24200.0,14.6004,14.6131,14.6004,14.6131,24200.0
2006-03-09 14:25:00,23.0,23.0,23.0,23.0,11400.0,14.6131,14.6131,14.6131,14.6131,11400.0
2006-03-09 14:30:00,23.0,23.0,23.0,23.0,7200.0,14.6131,14.6131,14.6131,14.6131,7200.0
2006-03-09 14:35:00,23.0,23.0,22.98,22.98,22600.0,14.6131,14.6131,14.6004,14.6004,22600.0
2006-03-09 14:40:00,22.98,23.0,22.97,22.98,23000.0,14.6004,14.6131,14.594,14.6004,23000.0
2006-03-09 14:45:00,22.97,22.98,22.96,22.96,23000.0,14.594,14.6004,14.5877,14.5877,23000.0
2006-03-09 14:50:00,22.96,22.98,22.95,22.98,71600.0,14.5877,14.6004,14.5813,14.6004,71600.0
2006-03-09 14:55:00,22.98,22.98,22.97,22.98,24400.0,14.6004,14.6004,14.594,14.6004,24400.0
2006-03-09 15:00:00,22.98,22.98,22.98,22.98,46000.0,14.6004,14.6004,14.6004,14.6004,46000.0
2006-03-09 15:05:00,22.98,22.98,22.97,22.97,125600.0,14.6004,14.6004,14.594,14.594,125600.0
2006-03-09 15:10:00,22.97,22.97,22.93,22.94,41400.0,14.594,14.594,14.5686,14.575,41400.0
2006-03-09 15:15:00,22.93,22.96,22.93,22.96,27200.0,14.5686,14.5877,14.5686,14.5877,27200.0
2006-03-09 15:20:00,22.95,22.96,22.94,22.96,34400.0,14.5813,14.5877,14.575,14.5877,34400.0
2006-03-09 15:25:00,22.95,22.96,22.93,22.93,24400.0,14.5813,14.5877,14.5686,14.5686,24400.0
2006-03-09 15:30:00,22.93,22.96,22.93,22.96,85000.0,14.5686,14.5877,14.5686,14.5877,85000.0
2006-03-09 15:35:00,22.96,22.97,22.95,22.95,59400.0,14.5877,14.594,14.5813,14.5813,59400.0
2006-03-09 15:40:00,22.95,22.95,22.91,22.92,76400.0,14.5813,14.5813,14.5559,14.5622,76400.0
2006-03-09 15:45:00,22.93,22.96,22.93,22.96,47600.0,14.5686,14.5877,14.5686,14.5877,47600.0
2006-03-09 15:50:00,22.95,22.97,22.95,22.96,69800.0,14.5813,14.594,14.5813,14.5877,69800.0
2006-03-09 15:55:00,22.98,22.98,22.95,22.95,192800.0,14.6004,14.6004,14.5813,14.5813,192800.0
2006-03-10 09:30:00,22.89,22.93,22.88,22.9,77600.0,14.5432,14.5686,14.5368,14.5495,77600.0
2006-03-10 09:35:00,22.86,22.91,22.8,22.9,28800.0,14.5241,14.5559,14.486,14.5495,28800.0
2006-03-10 09:40:00,22.9,22.99,22.89,22.95,27800.0,14.5495,14.6067,14.5432,14.5813,27800.0
2006-03-10 09:45:00,22.93,23.0,22.93,23.0,40200.0,14.5686,14.6131,14.5686,14.6131,40200.0
2006-03-10 09:50:00,23.0,23.05,22.99,22.99,44800.0,14.6131,14.6448,14.6067,14.6067,44800.0
2006-03-10 09:55:00,22.99,23.03,22.99,23.03,20600.0,14.6067,14.6321,14.6067,14.6321,20600.0
2006-03-10 10:00:00,23.04,23.04,23.01,23.01,10600.0,14.6385,14.6385,14.6194,14.6194,10600.0
2006-03-10 10:05:00,23.0,23.01,22.99,23.01,133800.0,14.6131,14.6194,14.6067,14.6194,133800.0
2006-03-10 10:10:00,23.0,23.01,22.98,22.98,10400.0,14.6131,14.6194,14.6004,14.6004,10400.0
2006-03-10 10:15:00,23.0,23.0,22.99,23.0,13600.0,14.6131,14.6131,14.6067,14.6131,13600.0
2006-03-10 10:20:00,22.99,23.0,22.99,23.0,4800.0,14.6067,14.6131,14.6067,14.6131,4800.0
2006-03-10 10:25:00,23.0,23.0,22.97,22.99,12000.0,14.6131,14.6131,14.594,14.6067,12000.0
2006-03-10 10:30:00,22.97,22.99,22.96,22.97,9600.0,14.594,14.6067,14.5877,14.594,9600.0
2006-03-10 10:35:00,22.98,23.0,22.97,22.99,19400.0,14.6004,14.6131,14.594,14.6067,19400.0
2006-03-10 10:40:00,22.97,23.04,22.97,23.02,33800.0,14.594,14.6385,14.594,14.6258,33800.0
2006-03-10 10:45:00,23.02,23.03,23.01,23.02,16800.0,14.6258,14.6321,14.6194,14.6258,16800.0
2006-03-10 10:50:00,23.03,23.03,23.0,23.01,8200.0,14.6321,14.6321,14.6131,14.6194,8200.0
2006-03-10 10:55:00,23.02,23.05,23.02,23.03,124600.0,14.6258,14.6448,14.6258,14.6321,124600.0
2006-03-10 11:00:00,23.03,23.04,23.01,23.04,11200.0,14.6321,14.6385,14.6194,14.6385,11200.0
2006-03-10 11:05:00,23.03,23.04,23.03,23.03,15800.0,14.6321,14.6385,14.6321,14.6321,15800.0
2006-03-10 11:10:00,23.03,23.04,23.02,23.03,26000.0,14.6321,14.6385,14.6258,14.6321,26000.0
2006-03-10 11:15:00,23.03,23.04,23.03,23.03,15000.0,14.6321,14.6385,14.6321,14.6321,15000.0
2006-03-10 11:20:00,23.03,23.03,23.02,23.02,35800.0,14.6321,14.6321,14.6258,14.6258,35800.0
2006-03-10 11:25:00,23.02,23.05,23.02,23.05,41600.0,14.6258,14.6448,14.6258,14.6448,41600.0
2006-03-10 11:30:00,23.05,23.08,23.03,23.05,26000.0,14.6448,14.6639,14.6321,14.6448,26000.0
2006-03-10 11:35:00,23.05,23.06,23.04,23.06,15800.0,14.6448,14.6512,14.6385,14.6512,15800.0
2006-03-10 11:40:00,23.06,23.1,23.03,23.04,39000.0,14.6512,14.6766,14.6321,14.6385,39000.0
2006-03-10 11:45:00,23.04,23.07,23.04,23.05,21400.0,14.6385,14.6576,14.6385,14.6448,21400.0
2006-03-10 11:50:00,23.05,23.07,23.04,23.06,15200.0,14.6448,14.6576,14.6385,14.6512,15200.0
2006-03-10 11:55:00,23.07,23.08,23.06,23.07,5600.0,14.6576,14.6639,14.6512,14.6576,5600.0
2006-03-10 12:00:00,23.06,23.1,23.06,23.1,16200.0,14.6512,14.6766,14.6512,14.6766,16200.0
2006-03-10 12:05:00,23.1,23.11,23.08,23.08,10400.0,14.6766,14.683,14.6639,14.6639,10400.0
2006-03-10 12:10:00,23.08,23.08,23.04,23.05,5000.0,14.6639,14.6639,14.6385,14.6448,5000.0
2006-03-10 12:15:00,23.05,23.06,23.05,23.06,11200.0,14.6448,14.6512,14.6448,14.6512,11200.0
2006-03-10 12:20:00,23.06,23.06,23.04,23.05,7800.0,14.6512,14.6512,14.6385,14.6448,7800.0
2006-03-10 12:25:00,23.05,23.06,23.03,23.03,109400.0,14.6448,14.6512,14.6321,14.6321,109400.0
2006-03-10 12:30:00,23.03,23.03,23.0,23.0,41600.0,14.6321,14.6321,14.6131,14.6131,41600.0
2006-03-10 12:35:00,23.0,23.03,23.0,23.02,5600.0,14.6131,14.6321,14.6131,14.6258,5600.0
2006-03-10 12:40:00,23.02,23.02,23.0,23.01,10200.0,14.6258,14.6258,14.6131,14.6194,10200.0
2006-03-10 12:45:00,23.01,23.03,22.99,23.0,25200.0,14.6194,14.6321,14.6067,14.6131,25200.0
2006-03-10 12:50:00,23.0,23.0,22.99,23.0,17600.0,14.6131,14.6131,14.6067,14.6131,17600.0
2006-03-10 12:55:00,23.0,23.0,22.99,23.0,126400.0,14.6131,14.6131,14.6067,14.6131,126400.0
2006-03-10 13:00:00,22.99,23.0,22.98,22.99,8400.0,14.6067,14.6131,14.6004,14.6067,8400.0
2006-03-10 13:05:00,22.99,23.0,22.99,22.99,7200.0,14.6067,14.6131,14.6067,14.6067,7200.0
2006-03-10 13:10:00,22.99,23.0,22.99,23.0,6200.0,14.6067,14.6131,14.6067,14.6131,6200.0
2006-03-10 13:15:00,23.0,23.0,22.99,22.99,8000.0,14.6131,14.6131,14.6067,14.6067,8000.0
2006-03-10 13:20:00,22.99,23.0,22.97,22.97,8000.0,14.6067,14.6131,14.594,14.594,8000.0
2006-03-10 13:25:00,22.97,23.0,22.96,22.99,15400.0,14.594,14.6131,14.5877,14.6067,15400.0
2006-03-10 13:30:00,22.98,22.98,22.96,22.97,6000.0,14.6004,14.6004,14.5877,14.594,6000.0
2006-03-10 13:35:00,22.97,23.0,22.97,22.99,10600.0,14.594,14.6131,14.594,14.6067,10600.0
2006-03-10 13:40:00,22.99,23.0,22.98,22.99,9000.0,14.6067,14.6131,14.6004,14.6067,9000.0
2006-03-10 13:45:00,22.99,23.0,22.99,23.0,19800.0,14.6067,14.6131,14.6067,14.6131,19800.0
2006-03-10 13:50:00,23.0,23.0,22.99,23.0,9000.0,14.6131,14.6131,14.6067,14.6131,9000.0
2006-03-10 13:55:00,23.0,23.0,22.99,23.0,19000.0,14.6131,14.6131,14.6067,14.6131,19000.0
2006-03-10 14:00:00,23.0,23.0,22.98,23.0,8000.0,14.6131,14.6131,14.6004,14.6131,8000.0
2006-03-10 14:05:00,22.99,23.0,22.99,22.99,10000.0,14.6067,14.6131,14.6067,14.6067,10000.0
2006-03-10 14:10:00,22.99,22.99,22.98,22.99,4000.0,14.6067,14.6067,14.6004,14.6067,4000.0
2006-03-10 14:15:00,22.99,22.99,22.99,22.99,6000.0,14.6067,14.6067,14.6067,14.6067,6000.0
2006-03-10 14:20:00,22.99,22.99,22.97,22.97,5800.0,14.6067,14.6067,14.594,14.594,5800.0
2006-03-10 14:25:00,22.97,22.98,22.93,22.93,18200.0,14.594,14.6004,14.5686,14.5686,18200.0
2006-03-10 14:30:00,22.94,22.94,22.9,22.91,29400.0,14.575,14.575,14.5495,14.5559,29400.0
2006-03-10 14:35:00,22.91,22.93,22.91,22.93,4600.0,14.5559,14.5686,14.5559,14.5686,4600.0
2006-03-10 14:40:00,22.93,22.93,22.9,22.92,18800.0,14.5686,14.5686,14.5495,14.5622,18800.0
2006-03-10 14:45:00,22.92,22.94,22.89,22.89,17200.0,14.5622,14.575,14.5432,14.5432,17200.0
2006-03-10 14:50:00,22.89,22.9,22.88,22.89,11600.0,14.5432,14.5495,14.5368,14.5432,11600.0
2006-03-10 14:55:00,22.89,22.89,22.88,22.88,18400.0,14.5432,14.5432,14.5368,14.5368,18400.0
2006-03-10 15:00:00,22.89,22.92,22.88,22.92,47000.0,14.5432,14.5622,14.5368,14.5622,47000.0
2006-03-10 15:05:00,22.91,22.91,22.86,22.89,21000.0,14.5559,14.5559,14.5241,14.5432,21000.0
2006-03-10 15:10:00,22.89,22.91,22.86,22.86,13600.0,14.5432,14.5559,14.5241,14.5241,13600.0
2006-03-10 15:15:00,22.86,22.92,22.86,22.92,21200.0,14.5241,14.5622,14.5241,14.5622,21200.0
2006-03-10 15:20:00,22.92,22.92,22.9,22.9,21600.0,14.5622,14.5622,14.5495,14.5495,21600.0
2006-03-10 15:25:00,22.9,22.91,22.9,22.91,26800.0,14.5495,14.5559,14.5495,14.5559,26800.0
2006-03-10 15:30:00,22.91,22.95,22.91,22.93,39800.0,14.5559,14.5813,14.5559,14.5686,39800.0
2006-03-10 15:35:00,22.93,22.94,22.93,22.94,36600.0,14.5686,14.575,14.5686,14.575,36600.0
2006-03-10 15:40:00,22.94,22.94,22.9,22.9,35000.0,14.575,14.575,14.5495,14.5495,35000.0
2006-03-10 15:45:00,22.91,22.92,22.9,22.92,43000.0,14.5559,14.5622,14.5495,14.5622,43000.0
2006-03-10 15:50:00,22.92,22.97,22.91,22.97,53600.0,14.5622,14.594,14.5559,14.594,53600.0
2006-03-10 15:55:00,22.96,22.97,22.95,22.96,74200.0,14.5877,14.594,14.5813,14.5877,74200.0
2006-03-13 09:30:00,22.97,23.02,22.96,23.02,40000.0,14.594,14.6258,14.5877,14.6258,40000.0
2006-03-13 09:35:00,22.99,23.0,22.95,22.95,35000.0,14.6067,14.6131,14.5813,14.5813,35000.0
2006-03-13 09:40:00,22.95,22.96,22.91,22.91,15400.0,14.5813,14.5877,14.5559,14.5559,15400.0
2006-03-13 09:45:00,22.91,22.97,22.91,22.97,19600.0,14.5559,14.594,14.5559,14.594,19600.0
2006-03-13 09:50:00,22.96,22.97,22.96,22.97,32000.0,14.5877,14.594,14.5877,14.594,32000.0
2006-03-13 09:55:00,22.97,22.98,22.96,22.97,14800.0,14.594,14.6004,14.5877,14.594,14800.0
2006-03-13 10:00:00,22.96,22.98,22.96,22.97,17800.0,14.5877,14.6004,14.5877,14.594,17800.0
2006-03-13 10:05:00,22.97,23.0,22.96,23.0,21000.0,14.594,14.6131,14.5877,14.6131,21000.0
2006-03-13 10:10:00,23.0,23.0,23.0,23.0,16600.0,14.6131,14.6131,14.6131,14.6131,16600.0
2006-03-13 10:15:00,23.0,23.01,22.98,22.98,28600.0,14.6131,14.6194,14.6004,14.6004,28600.0
2006-03-13 10:20:00,22.98,23.02,22.98,23.02,23200.0,14.6004,14.6258,14.6004,14.6258,23200.0
2006-03-13 10:25:00,23.02,23.06,23.02,23.04,29800.0,14.6258,14.6512,14.6258,14.6385,29800.0
2006-03-13 10:30:00,23.04,23.07,23.04,23.04,36800.0,14.6385,14.6576,14.6385,14.6385,36800.0
2006-03-13 10:35:00,23.04,23.05,23.03,23.03,17800.0,14.6385,14.6448,14.6321,14.6321,17800.0
2006-03-13 10:40:00,23.03,23.04,23.0,23.04,20400.0,14.6321,14.6385,14.6131,14.6385,20400.0
2006-03-13 10:45:00,23.04,23.05,23.03,23.04,14000.0,14.6385,14.6448,14.6321,14.6385,14000.0
2006-03-13 10:50:00,23.04,23.07,23.04,23.06,27600.0,14.6385,14.6576,14.6385,14.6512,27600.0
2006-03-13 10:55:00,23.06,23.06,23.04,23.04,23200.0,14.6512,14.6512,14.6385,14.6385,23200.0
2006-03-13 11:00:00,23.04,23.04,23.03,23.04,22800.0,14.6385,14.6385,14.6321,14.6385,22800.0
2006-03-13 11:05:00,23.03,23.03,22.97,22.99,41000.0,14.6321,14.6321,14.594,14.6067,41000.0
2006-03-13 11:10:00,22.99,23.0,22.98,22.99,13400.0,14.6067,14.6131,14.6004,14.6067,13400.0
2006-03-13 11:15:00,22.99,23.0,22.99,23.0,16200.0,14.6067,14.6131,14.6067,14.6131,16200.0
2006-03-13 11:20:00,23.0,23.0,22.99,22.99,58800.0,14.6131,14.6131,14.6067,14.6067,58800.0
2006-03-13 11:25:00,23.0,23.0,22.97,23.0,48000.0,14.6131,14.6131,14.594,14.6131,48000.0
2006-03-13 11:30:00,23.0,23.04,23.0,23.02,30200.0,14.6131,14.6385,14.6131,14.6258,30200.0
2006-03-13 11:35:00,23.02,23.03,23.0,23.0,16200.0,14.6258,14.6321,14.6131,14.6131,16200.0
2006-03-13 11:40:00,22.99,23.01,22.99,23.0,11200.0,14.6067,14.6194,14.6067,14.6131,11200.0
2006-03-13 11:45:00,23.0,23.01,22.98,23.0,13200.0,14.6131,14.6194,14.6004,14.6131,13200.0
2006-03-13 11:50:00,23.0,23.0,22.99,23.0,25200.0,14.6131,14.6131,14.6067,14.6131,25200.0
2006-03-13 11:55:00,23.0,23.0,22.99,22.99,26800.0,14.6131,14.6131,14.6067,14.6067,26800.0
2006-03-13 12:00:00,22.99,23.0,22.97,23.0,44000.0,14.6067,14.6131,14.594,14.6131,44000.0
2006-03-13 12:05:00,22.99,23.0,22.99,23.0,27800.0,14.6067,14.6131,14.6067,14.6131,27800.0
2006-03-13 12:10:00,23.0,23.0,22.99,23.0,32200.0,14.6131,14.6131,14.6067,14.6131,32200.0
2006-03-13 12:15:00,23.0,23.02,23.0,23.01,11200.0,14.6131,14.6258,14.6131,14.6194,11200.0
2006-03-13 12:20:00,23.01,23.02,23.0,23.0,9200.0,14.6194,14.6258,14.6131,14.6131,9200.0
2006-03-13 12:25:00,23.01,23.02,23.0,23.01,10800.0,14.6194,14.6258,14.6131,14.6194,10800.0
2006-03-13 12:30:00,23.01,23.02,23.0,23.0,19200.0,14.6194,14.6258,14.6131,14.6131,19200.0
2006-03-13 12:35:00,23.01,23.03,23.0,23.01,10200.0,14.6194,14.6321,14.6131,14.6194,10200.0
2006-03-13 12:40:00,23.01,23.02,23.0,23.01,13600.0,14.6194,14.6258,14.6131,14.6194,13600.0
2006-03-13 12:45:00,23.02,23.02,23.0,23.01,12000.0,14.6258,14.6258,14.6131,14.6194,12000.0
2006-03-13 12:50:00,23.0,23.02,23.0,23.02,16000.0,14.6131,14.6258,14.6131,14.6258,16000.0
2006-03-13 12:55:00,23.01,23.03,23.0,23.02,12000.0,14.6194,14.6321,14.6131,14.6258,12000.0
2006-03-13 13:00:00,23.02,23.03,23.0,23.02,19800.0,14.6258,14.6321,14.6131,14.6258,19800.0
2006-03-13 13:05:00,23.02,23.02,23.0,23.02,25400.0,14.6258,14.6258,14.6131,14.6258,25400.0
2006-03-13 13:10:00,23.01,23.02,23.0,23.0,25200.0,14.6194,14.6258,14.6131,14.6131,25200.0
2006-03-13 13:15:00,23.0,23.0,22.98,22.98,42200.0,14.6131,14.6131,14.6004,14.6004,42200.0
2006-03-13 13:20:00,22.99,23.0,22.98,23.0,26400.0,14.6067,14.6131,14.6004,14.6131,26400.0
2006-03-13 13:25:00,23.0,23.01,22.98,23.0,15800.0,14.6131,14.6194,14.6004,14.6131,15800.0
2006-03-13 13:30:00,23.0,23.01,23.0,23.0,15000.0,14.6131,14.6194,14.6131,14.6131,15000.0
2006-03-13 13:35:00,23.0,23.0,22.99,23.0,18400.0,14.6131,14.6131,14.6067,14.6131,18400.0
2006-03-13 13:40:00,23.0,23.02,22.99,23.02,14200.0,14.6131,14.6258,14.6067,14.6258,14200.0
2006-03-13 13:45:00,23.0,23.02,22.99,23.02,12200.0,14.6131,14.6258,14.6067,14.6258,12200.0
2006-03-13 13:50:00,23.01,23.03,23.01,23.02,15800.0,14.6194,14.6321,14.6194,14.6258,15800.0
2006-03-13 13:55:00,23.02,23.03,23.0,23.02,22000.0,14.6258,14.6321,14.6131,14.6258,22000.0
2006-03-13 14:00:00,23.01,23.04,23.0,23.04,25000.0,14.6194,14.6385,14.6131,14.6385,25000.0
2006-03-13 14:05:00,23.04,23.04,23.03,23.03,25800.0,14.6385,14.6385,14.6321,14.6321,25800.0
2006-03-13 14:10:00,23.03,23.04,23.03,23.04,19400.0,14.6321,14.6385,14.6321,14.6385,19400.0
2006-03-13 14:15:00,23.03,23.04,23.0,23.01,65000.0,14.6321,14.6385,14.6131,14.6194,65000.0
2006-03-13 14:20:00,23.0,23.04,23.0,23.03,74000.0,14.6131,14.6385,14.6131,14.6321,74000.0
2006-03-13 14:25:00,23.03,23.03,23.0,23.0,21200.0,14.6321,14.6321,14.6131,14.6131,21200.0
2006-03-13 14:30:00,23.0,23.02,23.0,23.02,14600.0,14.6131,14.6258,14.6131,14.6258,14600.0
2006-03-13 14:35:00,23.0,23.01,23.0,23.0,23800.0,14.6131,14.6194,14.6131,14.6131,23800.0
2006-03-13 14:40:00,23.0,23.0,23.0,23.0,49600.0,14.6131,14.6131,14.6131,14.6131,49600.0
2006-03-13 14:45:00,23.0,23.01,23.0,23.0,33400.0,14.6131,14.6194,14.6131,14.6131,33400.0
2006-03-13 14:50:00,23.0,23.02,23.0,23.0,39400.0,14.6131,14.6258,14.6131,14.6131,39400.0
2006-03-13 14:55:00,23.0,23.01,22.99,23.0,28200.0,14.6131,14.6194,14.6067,14.6131,28200.0
2006-03-13 15:00:00,23.0,23.02,23.0,23.01,60000.0,14.6131,14.6258,14.6131,14.6194,60000.0
2006-03-13 15:05:00,23.01,23.01,23.0,23.01,23400.0,14.6194,14.6194,14.6131,14.6194,23400.0
2006-03-13 15:10:00,23.0,23.02,23.0,23.01,20400.0,14.6131,14.6258,14.6131,14.6194,20400.0
2006-03-13 15:15:00,23.02,23.02,23.0,23.01,39800.0,14.6258,14.6258,14.6131,14.6194,39800.0
2006-03-13 15:20:00,23.0,23.0,22.99,22.99,38600.0,14.6131,14.6131,14.6067,14.6067,38600.0
2006-03-13 15:25:00,22.99,23.0,22.98,23.0,31400.0,14.6067,14.6131,14.6004,14.6131,31400.0
2006-03-13 15:30:00,23.0,23.02,23.0,23.01,21200.0,14.6131,14.6258,14.6131,14.6194,21200.0
2006-03-13 15:35:00,23.0,23.04,23.0,23.02,31000.0,14.6131,14.6385,14.6131,14.6258,31000.0
2006-03-13 15:40:00,23.02,23.04,23.0,23.02,43000.0,14.6258,14.6385,14.6131,14.6258,43000.0
2006-03-13 15:45:00,23.02,23.02,23.0,23.0,45800.0,14.6258,14.6258,14.6131,14.6131,45800.0
2006-03-13 15:50:00,23.0,23.03,23.0,23.01,63600.0,14.6131,14.6321,14.6131,14.6194,63600.0
2006-03-13 15:55:00,23.01,23.02,23.0,23.01,131800.0,14.6194,14.6258,14.6131,14.6194,131800.0
2006-03-14 09:30:00,23.0,23.04,22.98,22.98,90400.0,14.6131,14.6385,14.6004,14.6004,90400.0
2006-03-14 09:35:00,22.98,23.02,22.95,22.95,33000.0,14.6004,14.6258,14.5813,14.5813,33000.0
2006-03-14 09:40:00,22.96,23.04,22.92,23.0,44800.0,14.5877,14.6385,14.5622,14.6131,44800.0
2006-03-14 09:45:00,23.01,23.01,22.93,22.97,100600.0,14.6194,14.6194,14.5686,14.594,100600.0
2006-03-14 09:50:00,22.96,23.02,22.96,23.0,40200.0,14.5877,14.6258,14.5877,14.6131,40200.0
2006-03-14 09:55:00,23.0,23.01,22.97,22.99,14400.0,14.6131,14.6194,14.594,14.6067,14400.0
2006-03-14 10:00:00,22.98,23.0,22.97,22.98,247200.0,14.6004,14.6131,14.594,14.6004,247200.0
2006-03-14 10:05:00,22.98,22.99,22.95,22.98,25600.0,14.6004,14.6067,14.5813,14.6004,25600.0
2006-03-14 10:10:00,22.97,23.0,22.95,22.97,33600.0,14.594,14.6131,14.5813,14.594,33600.0
2006-03-14 10:15:00,22.98,23.0,22.98,22.99,18000.0,14.6004,14.6131,14.6004,14.6067,18000.0
2006-03-14 10:20:00,22.98,23.0,22.98,23.0,36400.0,14.6004,14.6131,14.6004,14.6131,36400.0
2006-03-14 10:25:00,23.0,23.0,22.98,23.0,58800.0,14.6131,14.6131,14.6004,14.6131,58800.0
2006-03-14 10:30:00,22.99,23.0,22.96,22.97,26600.0,14.6067,14.6131,14.5877,14.594,26600.0
2006-03-14 10:35:00,22.97,23.0,22.95,22.97,18400.0,14.594,14.6131,14.5813,14.594,18400.0
2006-03-14 10:40:00,22.97,23.0,22.97,22.98,24600.0,14.594,14.6131,14.594,14.6004,24600.0
2006-03-14 10:45:00,22.99,23.0,22.99,23.0,39200.0,14.6067,14.6131,14.6067,14.6131,39200.0
2006-03-14 10:50:00,23.0,23.01,22.97,22.97,39800.0,14.6131,14.6194,14.594,14.594,39800.0
2006-03-14 10:55:00,22.97,22.98,22.96,22.98,14400.0,14.594,14.6004,14.5877,14.6004,14400.0
2006-03-14 11:00:00,22.98,23.0,22.96,23.0,35800.0,14.6004,14.6131,14.5877,14.6131,35800.0
2006-03-14 11:05:00,22.98,23.01,22.98,23.0,48200.0,14.6004,14.6194,14.6004,14.6131,48200.0
2006-03-14 11:10:00,23.0,23.0,22.98,23.0,68800.0,14.6131,14.6131,14.6004,14.6131,68800.0
2006-03-14 11:15:00,23.0,23.01,22.98,22.99,43200.0,14.6131,14.6194,14.6004,14.6067,43200.0
2006-03-14 11:20:00,22.99,23.0,22.98,23.0,16600.0,14.6067,14.6131,14.6004,14.6131,16600.0
2006-03-14 11:25:00,23.0,23.01,23.0,23.0,21400.0,14.6131,14.6194,14.6131,14.6131,21400.0
2006-03-14 11:30:00,23.0,23.02,23.0,23.0,81200.0,14.6131,14.6258,14.6131,14.6131,81200.0
2006-03-14 11:35:00,23.0,23.01,22.99,23.0,48600.0,14.6131,14.6194,14.6067,14.6131,48600.0
2006-03-14 11:40:00,23.0,23.04,23.0,23.03,55800.0,14.6131,14.6385,14.6131,14.6321,55800.0
2006-03-14 11:45:00,23.04,23.05,23.03,23.04,26800.0,14.6385,14.6448,14.6321,14.6385,26800.0
2006-03-14 11:50:00,23.04,23.08,23.04,23.06,53600.0,14.6385,14.6639,14.6385,14.6512,53600.0
2006-03-14 11:55:00,23.06,23.07,23.06,23.06,16400.0,14.6512,14.6576,14.6512,14.6512,16400.0
2006-03-14 12:00:00,23.06,23.1,23.06,23.09,31600.0,14.6512,14.6766,14.6512,14.6703,31600.0
2006-03-14 12:05:00,23.09,23.09,23.06,23.06,15000.0,14.6703,14.6703,14.6512,14.6512,15000.0
2006-03-14 12:10:00,23.06,23.07,23.06,23.07,24200.0,14.6512,14.6576,14.6512,14.6576,24200.0
2006-03-14 12:15:00,23.07,23.08,23.07,23.08,16800.0,14.6576,14.6639,14.6576,14.6639,16800.0
2006-03-14 12:20:00,23.08,23.09,23.08,23.09,23400.0,14.6639,14.6703,14.6639,14.6703,23400.0
2006-03-14 12:25:00,23.08,23.09,23.07,23.07,10600.0,14.6639,14.6703,14.6576,14.6576,10600.0
2006-03-14 12:30:00,23.07,23.07,23.04,23.04,19600.0,14.6576,14.6576,14.6385,14.6385,19600.0
2006-03-14 12:35:00,23.05,23.05,23.03,23.04,22800.0,14.6448,14.6448,14.6321,14.6385,22800.0
2006-03-14 12:40:00,23.04,23.04,23.02,23.03,15800.0,14.6385,14.6385,14.6258,14.6321,15800.0
2006-03-14 12:45:00,23.03,23.04,23.03,23.04,16400.0,14.6321,14.6385,14.6321,14.6385,16400.0
2006-03-14 12:50:00,23.04,23.08,23.03,23.07,22600.0,14.6385,14.6639,14.6321,14.6576,22600.0
2006-03-14 12:55:00,23.07,23.07,23.05,23.06,10200.0,14.6576,14.6576,14.6448,14.6512,10200.0
2006-03-14 13:00:00,23.06,23.07,23.05,23.07,16600.0,14.6512,14.6576,14.6448,14.6576,16600.0
2006-03-14 13:05:00,23.07,23.08,23.07,23.07,16800.0,14.6576,14.6639,14.6576,14.6576,16800.0
2006-03-14 13:10:00,23.07,23.13,23.06,23.13,34000.0,14.6576,14.6957,14.6512,14.6957,34000.0
2006-03-14 13:15:00,23.11,23.13,23.1,23.13,23200.0,14.683,14.6957,14.6766,14.6957,23200.0
2006-03-14 13:20:00,23.13,23.15,23.12,23.14,37400.0,14.6957,14.7084,14.6893,14.702,37400.0
2006-03-14 13:25:00,23.14,23.16,23.14,23.15,22400.0,14.702,14.7147,14.702,14.7084,22400.0
2006-03-14 13:30:00,23.14,23.15,23.11,23.12,27400.0,14.702,14.7084,14.683,14.6893,27400.0
2006-03-14 13:35:00,23.12,23.14,23.11,23.14,16600.0,14.6893,14.702,14.683,14.702,16600.0
2006-03-14 13:40:00,23.14,23.15,23.13,23.14,17200.0,14.702,14.7084,14.6957,14.702,17200.0
2006-03-14 13:45:00,23.14,23.15,23.14,23.14,11600.0,14.702,14.7084,14.702,14.702,11600.0
2006-03-14 13:50:00,23.14,23.16,23.14,23.15,20000.0,14.702,14.7147,14.702,14.7084,20000.0
2006-03-14 13:55:00,23.15,23.15,23.12,23.12,18600.0,14.7084,14.7084,14.6893,14.6893,18600.0
2006-03-14 14:00:00,23.12,23.13,23.11,23.13,22200.0,14.6893,14.6957,14.683,14.6957,22200.0
2006-03-14 14:05:00,23.13,23.13,23.1,23.11,19200.0,14.6957,14.6957,14.6766,14.683,19200.0
2006-03-14 14:10:00,23.1,23.12,23.1,23.11,16600.0,14.6766,14.6893,14.6766,14.683,16600.0
2006-03-14 14:15:00,23.11,23.11,23.1,23.1,39400.0,14.683,14.683,14.6766,14.6766,39400.0
2006-03-14 14:20:00,23.11,23.14,23.11,23.14,58600.0,14.683,14.702,14.683,14.702,58600.0
2006-03-14 14:25:00,23.14,23.16,23.14,23.14,53200.0,14.702,14.7147,14.702,14.702,53200.0
2006-03-14 14:30:00,23.14,23.16,23.14,23.16,40400.0,14.702,14.7147,14.702,14.7147,40400.0
2006-03-14 14:35:00,23.15,23.16,23.14,23.15,24400.0,14.7084,14.7147,14.702,14.7084,24400.0
2006-03-14 14:40:00,23.15,23.17,23.15,23.15,61400.0,14.7084,14.7211,14.7084,14.7084,61400.0
2006-03-14 14:45:00,23.15,23.15,23.14,23.15,30600.0,14.7084,14.7084,14.702,14.7084,30600.0
2006-03-14 14:50:00,23.15,23.17,23.15,23.17,46600.0,14.7084,14.7211,14.7084,14.7211,46600.0
2006-03-14 14:55:00,23.17,23.18,23.13,23.13,55800.0,14.7211,14.7274,14.6957,14.6957,55800.0
2006-03-14 15:00:00,23.13,23.15,23.11,23.11,78600.0,14.6957,14.7084,14.683,14.683,78600.0
2006-03-14 15:05:00,23.12,23.14,23.11,23.13,41000.0,14.6893,14.702,14.683,14.6957,41000.0
2006-03-14 15:10:00,23.13,23.13,23.12,23.12,19000.0,14.6957,14.6957,14.6893,14.6893,19000.0
2006-03-14 15:15:00,23.12,23.17,23.11,23.11,29200.0,14.6893,14.7211,14.683,14.683,29200.0
2006-03-14 15:20:00,23.11,23.11,23.1,23.11,26600.0,14.683,14.683,14.6766,14.683,26600.0
2006-03-14 15:25:00,23.11,23.13,23.11,23.12,29800.0,14.683,14.6957,14.683,14.6893,29800.0
2006-03-14 15:30:00,23.12,23.14,23.11,23.12,89600.0,14.6893,14.702,14.683,14.6893,89600.0
2006-03-14 15:35:00,23.12,23.12,23.11,23.11,39600.0,14.6893,14.6893,14.683,14.683,39600.0
2006-03-14 15:40:00,23.11,23.11,23.11,23.11,29200.0,14.683,14.683,14.683,14.683,29200.0
2006-03-14 15:45:00,23.11,23.11,23.08,23.09,78000.0,14.683,14.683,14.6639,14.6703,78000.0
2006-03-14 15:50:00,23.09,23.09,23.07,23.07,48800.0,14.6703,14.6703,14.6576,14.6576,48800.0
2006-03-14 15:55:00,23.07,23.1,23.07,23.09,69200.0,14.6576,14.6766,14.6576,14.6703,69200.0
2006-03-15 09:30:00,23.13,23.13,23.01,23.05,118800.0,14.6957,14.6957,14.6194,14.6448,118800.0
2006-03-15 09:35:00,23.05,23.05,22.96,22.98,129400.0,14.6448,14.6448,14.5877,14.6004,129400.0
2006-03-15 09:40:00,23.0,23.05,22.98,23.0,63600.0,14.6131,14.6448,14.6004,14.6131,63600.0
2006-03-15 09:45:00,23.0,23.05,23.0,23.02,90000.0,14.6131,14.6448,14.6131,14.6258,90000.0
2006-03-15 09:50:00,23.0,23.04,23.0,23.0,66000.0,14.6131,14.6385,14.6131,14.6131,66000.0
2006-03-15 09:55:00,23.0,23.03,23.0,23.03,36000.0,14.6131,14.6321,14.6131,14.6321,36000.0
2006-03-15 10:00:00,23.03,23.05,23.03,23.03,12800.0,14.6321,14.6448,14.6321,14.6321,12800.0
2006-03-15 10:05:00,23.03,23.06,23.03,23.03,27200.0,14.6321,14.6512,14.6321,14.6321,27200.0
2006-03-15 10:10:00,23.03,23.06,23.01,23.03,18200.0,14.6321,14.6512,14.6194,14.6321,18200.0
2006-03-15 10:15:00,23.03,23.03,22.98,23.0,254000.0,14.6321,14.6321,14.6004,14.6131,254000.0
2006-03-15 10:20:00,23.0,23.0,22.99,23.0,123200.0,14.6131,14.6131,14.6067,14.6131,123200.0
2006-03-15 10:25:00,23.0,23.02,23.0,23.02,21200.0,14.6131,14.6258,14.6131,14.6258,21200.0
2006-03-15 10:30:00,23.02,23.06,23.02,23.03,19400.0,14.6258,14.6512,14.6258,14.6321,19400.0
2006-03-15 10:35:00,23.02,23.05,23.02,23.05,27200.0,14.6258,14.6448,14.6258,14.6448,27200.0
2006-03-15 10:40:00,23.05,23.06,23.03,23.06,19600.0,14.6448,14.6512,14.6321,14.6512,19600.0
2006-03-15 10:45:00,23.05,23.05,23.03,23.04,18600.0,14.6448,14.6448,14.6321,14.6385,18600.0
2006-03-15 10:50:00,23.04,23.04,23.03,23.03,32600.0,14.6385,14.6385,14.6321,14.6321,32600.0
2006-03-15 10:55:00,23.03,23.04,23.02,23.02,21800.0,14.6321,14.6385,14.6258,14.6258,21800.0
2006-03-15 11:00:00,23.02,23.04,23.02,23.03,22800.0,14.6258,14.6385,14.6258,14.6321,22800.0
2006-03-15 11:05:00,23.04,23.05,23.04,23.04,52600.0,14.6385,14.6448,14.6385,14.6385,52600.0
2006-03-15 11:10:00,23.04,23.05,23.02,23.03,47400.0,14.6385,14.6448,14.6258,14.6321,47400.0
2006-03-15 11:15:00,23.03,23.04,23.03,23.03,13200.0,14.6321,14.6385,14.6321,14.6321,13200.0
2006-03-15 11:20:00,23.03,23.05,23.03,23.05,46800.0,14.6321,14.6448,14.6321,14.6448,46800.0
2006-03-15 11:25:00,23.05,23.07,23.05,23.07,22200.0,14.6448,14.6576,14.6448,14.6576,22200.0
2006-03-15 11:30:00,23.07,23.07,23.02,23.02,51800.0,14.6576,14.6576,14.6258,14.6258,51800.0
2006-03-15 11:35:00,23.03,23.03,23.02,23.02,9200.0,14.6321,14.6321,14.6258,14.6258,9200.0
2006-03-15 11:40:00,23.02,23.02,23.0,23.0,175200.0,14.6258,14.6258,14.6131,14.6131,175200.0
2006-03-15 11:45:00,23.0,23.03,23.0,23.02,109400.0,14.6131,14.6321,14.6131,14.6258,109400.0
2006-03-15 11:50:00,23.03,23.06,23.03,23.04,17000.0,14.6321,14.6512,14.6321,14.6385,17000.0
2006-03-15 11:55:00,23.03,23.04,23.03,23.04,15400.0,14.6321,14.6385,14.6321,14.6385,15400.0
2006-03-15 12:00:00,23.04,23.04,23.0,23.01,46000.0,14.6385,14.6385,14.6131,14.6194,46000.0
2006-03-15 12:05:00,23.0,23.05,23.0,23.04,17600.0,14.6131,14.6448,14.6131,14.6385,17600.0
2006-03-15 12:10:00,23.04,23.07,23.04,23.07,9000.0,14.6385,14.6576,14.6385,14.6576,9000.0
2006-03-15 12:15:00,23.06,23.07,23.06,23.07,13800.0,14.6512,14.6576,14.6512,14.6576,13800.0
2006-03-15 12:20:00,23.07,23.09,23.06,23.09,12400.0,14.6576,14.6703,14.6512,14.6703,12400.0
2006-03-15 12:25:00,23.09,23.09,23.07,23.08,7200.0,14.6703,14.6703,14.6576,14.6639,7200.0
2006-03-15 12:30:00,23.09,23.09,23.07,23.08,11600.0,14.6703,14.6703,14.6576,14.6639,11600.0
2006-03-15 12:35:00,23.08,23.08,23.07,23.07,10400.0,14.6639,14.6639,14.6576,14.6576,10400.0
2006-03-15 12:40:00,23.07,23.09,23.07,23.09,4600.0,14.6576,14.6703,14.6576,14.6703,4600.0
2006-03-15 12:45:00,23.08,23.08,23.07,23.07,8200.0,14.6639,14.6639,14.6576,14.6576,8200.0
2006-03-15 12:50:00,23.05,23.05,23.01,23.01,15200.0,14.6448,14.6448,14.6194,14.6194,15200.0
2006-03-15 12:55:00,23.0,23.03,23.0,23.01,14200.0,14.6131,14.6321,14.6131,14.6194,14200.0
2006-03-15 13:00:00,23.0,23.03,22.99,23.03,54200.0,14.6131,14.6321,14.6067,14.6321,54200.0
2006-03-15 13:05:00,23.03,23.04,23.03,23.03,14400.0,14.6321,14.6385,14.6321,14.6321,14400.0
2006-03-15 13:10:00,23.03,23.04,23.03,23.03,12400.0,14.6321,14.6385,14.6321,14.6321,12400.0
2006-03-15 13:15:00,23.03,23.03,23.02,23.03,9000.0,14.6321,14.6321,14.6258,14.6321,9000.0
2006-03-15 13:20:00,23.04,23.04,23.01,23.02,19200.0,14.6385,14.6385,14.6194,14.6258,19200.0
2006-03-15 13:25:00,23.03,23.05,23.03,23.04,8600.0,14.6321,14.6448,14.6321,14.6385,8600.0
2006-03-15 13:30:00,23.04,23.04,23.02,23.02,19800.0,14.6385,14.6385,14.6258,14.6258,19800.0
2006-03-15 13:35:00,23.02,23.03,23.01,23.03,12600.0,14.6258,14.6321,14.6194,14.6321,12600.0
2006-03-15 13:40:00,23.04,23.05,23.03,23.05,12800.0,14.6385,14.6448,14.6321,14.6448,12800.0
2006-03-15 13:45:00,23.05,23.07,23.05,23.07,17800.0,14.6448,14.6576,14.6448,14.6576,17800.0
2006-03-15 13:50:00,23.07,23.08,23.06,23.08,13600.0,14.6576,14.6639,14.6512,14.6639,13600.0
2006-03-15 13:55:00,23.08,23.09,23.06,23.07,26400.0,14.6639,14.6703,14.6512,14.6576,26400.0
2006-03-15 14:00:00,23.07,23.07,23.05,23.06,18800.0,14.6576,14.6576,14.6448,14.6512,18800.0
2006-03-15 14:05:00,23.06,23.07,23.06,23.07,24600.0,14.6512,14.6576,14.6512,14.6576,24600.0
2006-03-15 14:10:00,23.07,23.1,23.07,23.1,32600.0,14.6576,14.6766,14.6576,14.6766,32600.0
2006-03-15 14:15:00,23.1,23.12,23.1,23.12,38000.0,14.6766,14.6893,14.6766,14.6893,38000.0
2006-03-15 14:20:00,23.12,23.14,23.11,23.14,31000.0,14.6893,14.702,14.683,14.702,31000.0
2006-03-15 14:25:00,23.14,23.14,23.14,23.14,16400.0,14.702,14.702,14.702,14.702,16400.0
2006-03-15 14:30:00,23.14,23.14,23.13,23.13,33200.0,14.702,14.702,14.6957,14.6957,33200.0
2006-03-15 14:35:00,23.13,23.14,23.12,23.13,27800.0,14.6957,14.702,14.6893,14.6957,27800.0
2006-03-15 14:40:00,23.13,23.13,23.11,23.12,29200.0,14.6957,14.6957,14.683,14.6893,29200.0
2006-03-15 14:45:00,23.12,23.12,23.11,23.12,28800.0,14.6893,14.6893,14.683,14.6893,28800.0
2006-03-15 14:50:00,23.12,23.13,23.12,23.13,38000.0,14.6893,14.6957,14.6893,14.6957,38000.0
2006-03-15 14:55:00,23.13,23.14,23.12,23.13,28000.0,14.6957,14.702,14.6893,14.6957,28000.0
2006-03-15 15:00:00,23.13,23.13,23.13,23.13,47800.0,14.6957,14.6957,14.6957,14.6957,47800.0
2006-03-15 15:05:00,23.13,23.14,23.11,23.11,51400.0,14.6957,14.702,14.683,14.683,51400.0
2006-03-15 15:10:00,23.11,23.13,23.11,23.11,64400.0,14.683,14.6957,14.683,14.683,64400.0
2006-03-15 15:15:00,23.12,23.12,23.1,23.11,39200.0,14.6893,14.6893,14.6766,14.683,39200.0
2006-03-15 15:20:00,23.11,23.14,23.1,23.12,55800.0,14.683,14.702,14.6766,14.6893,55800.0
2006-03-15 15:25:00,23.12,23.13,23.11,23.12,43400.0,14.6893,14.6957,14.683,14.6893,43400.0
2006-03-15 15:30:00,23.11,23.11,23.1,23.1,59000.0,14.683,14.683,14.6766,14.6766,59000.0
2006-03-15 15:35:00,23.1,23.14,23.1,23.13,56600.0,14.6766,14.702,14.6766,14.6957,56600.0
2006-03-15 15:40:00,23.13,23.13,23.1,23.1,65400.0,14.6957,14.6957,14.6766,14.6766,65400.0
2006-03-15 15:45:00,23.1,23.12,23.1,23.11,75800.0,14.6766,14.6893,14.6766,14.683,75800.0
2006-03-15 15:50:00,23.11,23.12,23.1,23.1,50400.0,14.683,14.6893,14.6766,14.6766,50400.0
2006-03-15 15:55:00,23.1,23.12,23.09,23.12,93200.0,14.6766,14.6893,14.6703,14.6893,93200.0
2006-03-16 09:30:00,23.11,23.12,23.06,23.11,48200.0,14.683,14.6893,14.6512,14.683,48200.0
2006-03-16 09:35:00,23.08,23.09,23.01,23.06,31000.0,14.6639,14.6703,14.6194,14.6512,31000.0
2006-03-16 09:40:00,23.08,23.1,23.05,23.08,21000.0,14.6639,14.6766,14.6448,14.6639,21000.0
2006-03-16 09:45:00,23.08,23.09,23.03,23.05,58600.0,14.6639,14.6703,14.6321,14.6448,58600.0
2006-03-16 09:50:00,23.05,23.06,23.0,23.05,15400.0,14.6448,14.6512,14.6131,14.6448,15400.0
2006-03-16 09:55:00,23.05,23.06,23.02,23.02,34400.0,14.6448,14.6512,14.6258,14.6258,34400.0
2006-03-16 10:00:00,23.03,23.1,23.02,23.08,19400.0,14.6321,14.6766,14.6258,14.6639,19400.0
2006-03-16 10:05:00,23.08,23.11,23.08,23.11,22800.0,14.6639,14.683,14.6639,14.683,22800.0
2006-03-16 10:10:00,23.11,23.11,23.07,23.07,17400.0,14.683,14.683,14.6576,14.6576,17400.0
2006-03-16 10:15:00,23.07,23.11,23.06,23.1,26000.0,14.6576,14.683,14.6512,14.6766,26000.0
2006-03-16 10:20:00,23.1,23.1,23.08,23.08,22200.0,14.6766,14.6766,14.6639,14.6639,22200.0
2006-03-16 10:25:00,23.08,23.11,23.08,23.11,10600.0,14.6639,14.683,14.6639,14.683,10600.0
2006-03-16 10:30:00,23.09,23.11,23.09,23.11,41000.0,14.6703,14.683,14.6703,14.683,41000.0
2006-03-16 10:35:00,23.11,23.13,23.1,23.11,95800.0,14.683,14.6957,14.6766,14.683,95800.0
2006-03-16 10:40:00,23.11,23.13,23.11,23.13,35000.0,14.683,14.6957,14.683,14.6957,35000.0
2006-03-16 10:45:00,23.14,23.16,23.12,23.15,47800.0,14.702,14.7147,14.6893,14.7084,47800.0
2006-03-16 10:50:00,23.15,23.21,23.15,23.2,56600.0,14.7084,14.7465,14.7084,14.7401,56600.0
2006-03-16 10:55:00,23.2,23.2,23.19,23.2,34200.0,14.7401,14.7401,14.7338,14.7401,34200.0
2006-03-16 11:00:00,23.2,23.23,23.19,23.22,35200.0,14.7401,14.7592,14.7338,14.7529,35200.0
2006-03-16 11:05:00,23.23,23.27,23.23,23.26,60200.0,14.7592,14.7846,14.7592,14.7783,60200.0
2006-03-16 11:10:00,23.26,23.28,23.24,23.25,31400.0,14.7783,14.791,14.7656,14.7719,31400.0
2006-03-16 11:15:00,23.25,23.26,23.23,23.23,14400.0,14.7719,14.7783,14.7592,14.7592,14400.0
2006-03-16 11:20:00,23.23,23.23,23.21,23.23,21200.0,14.7592,14.7592,14.7465,14.7592,21200.0
2006-03-16 11:25:00,23.23,23.25,23.22,23.25,16200.0,14.7592,14.7719,14.7529,14.7719,16200.0
2006-03-16 11:30:00,23.25,23.27,23.24,23.24,20000.0,14.7719,14.7846,14.7656,14.7656,20000.0
2006-03-16 11:35:00,23.24,23.25,23.22,23.22,14400.0,14.7656,14.7719,14.7529,14.7529,14400.0
2006-03-16 11:40:00,23.22,23.23,23.21,23.23,18800.0,14.7529,14.7592,14.7465,14.7592,18800.0
2006-03-16 11:45:00,23.23,23.24,23.21,23.21,11600.0,14.7592,14.7656,14.7465,14.7465,11600.0
2006-03-16 11:50:00,23.22,23.24,23.21,23.24,29200.0,14.7529,14.7656,14.7465,14.7656,29200.0
2006-03-16 11:55:00,23.24,23.25,23.23,23.24,17600.0,14.7656,14.7719,14.7592,14.7656,17600.0
2006-03-16 12:00:00,23.24,23.24,23.23,23.23,29800.0,14.7656,14.7656,14.7592,14.7592,29800.0
2006-03-16 12:05:00,23.23,23.27,23.23,23.25,37600.0,14.7592,14.7846,14.7592,14.7719,37600.0
2006-03-16 12:10:00,23.25,23.27,23.25,23.25,11400.0,14.7719,14.7846,14.7719,14.7719,11400.0
2006-03-16 12:15:00,23.25,23.25,23.25,23.25,14200.0,14.7719,14.7719,14.7719,14.7719,14200.0
2006-03-16 12:20:00,23.25,23.27,23.24,23.25,29800.0,14.7719,14.7846,14.7656,14.7719,29800.0
2006-03-16 12:25:00,23.25,23.29,23.25,23.28,12200.0,14.7719,14.7973,14.7719,14.791,12200.0
2006-03-16 12:30:00,23.29,23.29,23.27,23.27,24800.0,14.7973,14.7973,14.7846,14.7846,24800.0
2006-03-16 12:35:00,23.28,23.3,23.27,23.3,38800.0,14.791,14.8037,14.7846,14.8037,38800.0
2006-03-16 12:40:00,23.3,23.31,23.29,23.31,25600.0,14.8037,14.81,14.7973,14.81,25600.0
2006-03-16 12:45:00,23.31,23.33,23.3,23.33,20800.0,14.81,14.8227,14.8037,14.8227,20800.0
2006-03-16 12:50:00,23.33,23.33,23.32,23.32,26000.0,14.8227,14.8227,14.8164,14.8164,26000.0
2006-03-16 12:55:00,23.32,23.33,23.31,23.31,36600.0,14.8164,14.8227,14.81,14.81,36600.0
2006-03-16 13:00:00,23.31,23.32,23.29,23.29,26800.0,14.81,14.8164,14.7973,14.7973,26800.0
2006-03-16 13:05:00,23.29,23.29,23.27,23.28,31000.0,14.7973,14.7973,14.7846,14.791,31000.0
2006-03-16 13:10:00,23.28,23.28,23.25,23.25,38200.0,14.791,14.791,14.7719,14.7719,38200.0
2006-03-16 13:15:00,23.26,23.28,23.26,23.27,18600.0,14.7783,14.791,14.7783,14.7846,18600.0
2006-03-16 13:20:00,23.27,23.3,23.26,23.3,34000.0,14.7846,14.8037,14.7783,14.8037,34000.0
2006-03-16 13:25:00,23.29,23.29,23.28,23.28,27400.0,14.7973,14.7973,14.791,14.791,27400.0
2006-03-16 13:30:00,23.28,23.29,23.28,23.29,16800.0,14.791,14.7973,14.791,14.7973,16800.0
2006-03-16 13:35:00,23.29,23.3,23.28,23.29,25400.0,14.7973,14.8037,14.791,14.7973,25400.0
2006-03-16 13:40:00,23.29,23.3,23.29,23.29,25800.0,14.7973,14.8037,14.7973,14.7973,25800.0
2006-03-16 13:45:00,23.29,23.3,23.26,23.27,43200.0,14.7973,14.8037,14.7783,14.7846,43200.0
2006-03-16 13:50:00,23.27,23.27,23.25,23.26,17000.0,14.7846,14.7846,14.7719,14.7783,17000.0
2006-03-16 13:55:00,23.26,23.27,23.25,23.25,20800.0,14.7783,14.7846,14.7719,14.7719,20800.0
2006-03-16 14:00:00,23.25,23.26,23.25,23.25,14600.0,14.7719,14.7783,14.7719,14.7719,14600.0
2006-03-16 14:05:00,23.25,23.29,23.25,23.27,22000.0,14.7719,14.7973,14.7719,14.7846,22000.0
2006-03-16 14:10:00,23.27,23.28,23.26,23.26,17600.0,14.7846,14.791,14.7783,14.7783,17600.0
2006-03-16 14:15:00,23.27,23.28,23.26,23.27,19000.0,14.7846,14.791,14.7783,14.7846,19000.0
2006-03-16 14:20:00,23.27,23.28,23.26,23.27,13200.0,14.7846,14.791,14.7783,14.7846,13200.0
2006-03-16 14:25:00,23.28,23.28,23.27,23.28,17200.0,14.791,14.791,14.7846,14.791,17200.0
2006-03-16 14:30:00,23.28,23.29,23.28,23.29,14400.0,14.791,14.7973,14.791,14.7973,14400.0
2006-03-16 14:35:00,23.29,23.29,23.28,23.28,25800.0,14.7973,14.7973,14.791,14.791,25800.0
2006-03-16 14:40:00,23.28,23.29,23.28,23.28,23000.0,14.791,14.7973,14.791,14.791,23000.0
2006-03-16 14:45:00,23.28,23.29,23.27,23.29,54000.0,14.791,14.7973,14.7846,14.7973,54000.0
2006-03-16 14:50:00,23.28,23.29,23.27,23.28,29600.0,14.791,14.7973,14.7846,14.791,29600.0
2006-03-16 14:55:00,23.28,23.32,23.27,23.32,99800.0,14.791,14.8164,14.7846,14.8164,99800.0
2006-03-16 15:00:00,23.32,23.32,23.31,23.31,27000.0,14.8164,14.8164,14.81,14.81,27000.0
2006-03-16 15:05:00,23.31,23.33,23.31,23.33,36600.0,14.81,14.8227,14.81,14.8227,36600.0
2006-03-16 15:10:00,23.33,23.34,23.32,23.33,38400.0,14.8227,14.8291,14.8164,14.8227,38400.0
2006-03-16 15:15:00,23.33,23.33,23.31,23.32,40000.0,14.8227,14.8227,14.81,14.8164,40000.0
2006-03-16 15:20:00,23.32,23.32,23.3,23.31,32000.0,14.8164,14.8164,14.8037,14.81,32000.0
2006-03-16 15:25:00,23.3,23.32,23.3,23.31,27400.0,14.8037,14.8164,14.8037,14.81,27400.0
2006-03-16 15:30:00,23.31,23.32,23.29,23.31,143000.0,14.81,14.8164,14.7973,14.81,143000.0
2006-03-16 15:35:00,23.31,23.31,23.3,23.31,56000.0,14.81,14.81,14.8037,14.81,56000.0
2006-03-16 15:40:00,23.31,23.31,23.3,23.3,53200.0,14.81,14.81,14.8037,14.8037,53200.0
2006-03-16 15:45:00,23.31,23.31,23.25,23.27,98200.0,14.81,14.81,14.7719,14.7846,98200.0
2006-03-16 15:50:00,23.27,23.31,23.27,23.3,69200.0,14.7846,14.81,14.7846,14.8037,69200.0
2006-03-16 15:55:00,23.3,23.31,23.29,23.3,115800.0,14.8037,14.81,14.7973,14.8037,115800.0
2006-03-17 09:30:00,23.41,23.42,23.35,23.37,999200.0,14.8736,14.8799,14.8354,14.8482,999200.0
2006-03-17 09:35:00,23.35,23.35,23.3,23.32,18600.0,14.8354,14.8354,14.8037,14.8164,18600.0
2006-03-17 09:40:00,23.32,23.39,23.32,23.39,19000.0,14.8164,14.8609,14.8164,14.8609,19000.0
2006-03-17 09:45:00,23.36,23.37,23.31,23.34,19000.0,14.8418,14.8482,14.81,14.8291,19000.0
2006-03-17 09:50:00,23.34,23.34,23.32,23.33,8200.0,14.8291,14.8291,14.8164,14.8227,8200.0
2006-03-17 09:55:00,23.33,23.38,23.33,23.36,26000.0,14.8227,14.8545,14.8227,14.8418,26000.0
2006-03-17 10:00:00,23.36,23.38,23.35,23.37,17000.0,14.8418,14.8545,14.8354,14.8482,17000.0
2006-03-17 10:05:00,23.37,23.39,23.36,23.36,7200.0,14.8482,14.8609,14.8418,14.8418,7200.0
2006-03-17 10:10:00,23.36,23.4,23.36,23.38,13000.0,14.8418,14.8672,14.8418,14.8545,13000.0
2006-03-17 10:15:00,23.37,23.39,23.36,23.38,11200.0,14.8482,14.8609,14.8418,14.8545,11200.0
2006-03-17 10:20:00,23.37,23.37,23.34,23.34,17800.0,14.8482,14.8482,14.8291,14.8291,17800.0
2006-03-17 10:25:00,23.34,23.34,23.33,23.34,7600.0,14.8291,14.8291,14.8227,14.8291,7600.0
2006-03-17 10:30:00,23.35,23.36,23.32,23.32,17800.0,14.8354,14.8418,14.8164,14.8164,17800.0
2006-03-17 10:35:00,23.32,23.33,23.31,23.31,30400.0,14.8164,14.8227,14.81,14.81,30400.0
2006-03-17 10:40:00,23.31,23.34,23.31,23.33,17200.0,14.81,14.8291,14.81,14.8227,17200.0
2006-03-17 10:45:00,23.34,23.35,23.31,23.31,28000.0,14.8291,14.8354,14.81,14.81,28000.0
2006-03-17 10:50:00,23.32,23.33,23.3,23.31,72400.0,14.8164,14.8227,14.8037,14.81,72400.0
2006-03-17 10:55:00,23.31,23.32,23.31,23.32,8000.0,14.81,14.8164,14.81,14.8164,8000.0
2006-03-17 11:00:00,23.31,23.34,23.31,23.33,13200.0,14.81,14.8291,14.81,14.8227,13200.0
2006-03-17 11:05:00,23.32,23.34,23.32,23.34,10800.0,14.8164,14.8291,14.8164,14.8291,10800.0
2006-03-17 11:10:00,23.34,23.36,23.34,23.36,19400.0,14.8291,14.8418,14.8291,14.8418,19400.0
2006-03-17 11:15:00,23.37,23.37,23.34,23.36,42400.0,14.8482,14.8482,14.8291,14.8418,42400.0
2006-03-17 11:20:00,23.35,23.36,23.34,23.35,8200.0,14.8354,14.8418,14.8291,14.8354,8200.0
2006-03-17 11:25:00,23.35,23.36,23.34,23.36,12600.0,14.8354,14.8418,14.8291,14.8418,12600.0
2006-03-17 11:30:00,23.36,23.4,23.36,23.39,23400.0,14.8418,14.8672,14.8418,14.8609,23400.0
2006-03-17 11:35:00,23.4,23.47,23.4,23.44,42000.0,14.8672,14.9117,14.8672,14.8926,42000.0
2006-03-17 11:40:00,23.45,23.47,23.44,23.47,82800.0,14.899,14.9117,14.8926,14.9117,82800.0
2006-03-17 11:45:00,23.47,23.49,23.46,23.47,67400.0,14.9117,14.9244,14.9053,14.9117,67400.0
2006-03-17 11:50:00,23.48,23.49,23.46,23.46,17600.0,14.918,14.9244,14.9053,14.9053,17600.0
2006-03-17 11:55:00,23.45,23.49,23.45,23.49,14400.0,14.899,14.9244,14.899,14.9244,14400.0
2006-03-17 12:00:00,23.49,23.5,23.48,23.48,22000.0,14.9244,14.9308,14.918,14.918,22000.0
2006-03-17 12:05:00,23.49,23.5,23.46,23.47,23600.0,14.9244,14.9308,14.9053,14.9117,23600.0
2006-03-17 12:10:00,23.47,23.48,23.45,23.45,27000.0,14.9117,14.918,14.899,14.899,27000.0
2006-03-17 12:15:00,23.46,23.49,23.46,23.48,22400.0,14.9053,14.9244,14.9053,14.918,22400.0
2006-03-17 12:20:00,23.49,23.5,23.48,23.49,16200.0,14.9244,14.9308,14.918,14.9244,16200.0
2006-03-17 12:25:00,23.48,23.49,23.48,23.49,22000.0,14.918,14.9244,14.918,14.9244,22000.0
2006-03-17 12:30:00,23.49,23.5,23.49,23.49,56000.0,14.9244,14.9308,14.9244,14.9244,56000.0
2006-03-17 12:35:00,23.5,23.5,23.48,23.48,17600.0,14.9308,14.9308,14.918,14.918,17600.0
2006-03-17 12:40:00,23.49,23.5,23.48,23.5,22600.0,14.9244,14.9308,14.918,14.9308,22600.0
2006-03-17 12:45:00,23.5,23.5,23.48,23.48,17000.0,14.9308,14.9308,14.918,14.918,17000.0
2006-03-17 12:50:00,23.5,23.5,23.47,23.47,68200.0,14.9308,14.9308,14.9117,14.9117,68200.0
2006-03-17 12:55:00,23.47,23.47,23.46,23.47,10400.0,14.9117,14.9117,14.9053,14.9117,10400.0
2006-03-17 13:00:00,23.47,23.47,23.46,23.47,12400.0,14.9117,14.9117,14.9053,14.9117,12400.0
2006-03-17 13:05:00,23.47,23.47,23.45,23.45,12000.0,14.9117,14.9117,14.899,14.899,12000.0
2006-03-17 13:10:00,23.45,23.46,23.44,23.44,23200.0,14.899,14.9053,14.8926,14.8926,23200.0
2006-03-17 13:15:00,23.44,23.45,23.43,23.45,14200.0,14.8926,14.899,14.8863,14.899,14200.0
2006-03-17 13:20:00,23.45,23.45,23.43,23.44,15400.0,14.899,14.899,14.8863,14.8926,15400.0
2006-03-17 13:25:00,23.44,23.45,23.42,23.42,13600.0,14.8926,14.899,14.8799,14.8799,13600.0
2006-03-17 13:30:00,23.42,23.42,23.38,23.38,24800.0,14.8799,14.8799,14.8545,14.8545,24800.0
2006-03-17 13:35:00,23.38,23.39,23.36,23.38,27200.0,14.8545,14.8609,14.8418,14.8545,27200.0
2006-03-17 13:40:00,23.38,23.39,23.38,23.38,14800.0,14.8545,14.8609,14.8545,14.8545,14800.0
2006-03-17 13:45:00,23.38,23.4,23.38,23.4,7600.0,14.8545,14.8672,14.8545,14.8672,7600.0
2006-03-17 13:50:00,23.39,23.4,23.39,23.4,16000.0,14.8609,14.8672,14.8609,14.8672,16000.0
2006-03-17 13:55:00,23.41,23.43,23.4,23.41,24400.0,14.8736,14.8863,14.8672,14.8736,24400.0
2006-03-17 14:00:00,23.41,23.42,23.41,23.42,13400.0,14.8736,14.8799,14.8736,14.8799,13400.0
2006-03-17 14:05:00,23.41,23.41,23.41,23.41,9200.0,14.8736,14.8736,14.8736,14.8736,9200.0
2006-03-17 14:10:00,23.41,23.41,23.39,23.4,24000.0,14.8736,14.8736,14.8609,14.8672,24000.0
2006-03-17 14:15:00,23.4,23.41,23.39,23.4,27600.0,14.8672,14.8736,14.8609,14.8672,27600.0
2006-03-17 14:20:00,23.4,23.41,23.39,23.4,14600.0,14.8672,14.8736,14.8609,14.8672,14600.0
2006-03-17 14:25:00,23.4,23.4,23.38,23.39,21600.0,14.8672,14.8672,14.8545,14.8609,21600.0
2006-03-17 14:30:00,23.39,23.4,23.38,23.4,19400.0,14.8609,14.8672,14.8545,14.8672,19400.0
2006-03-17 14:35:00,23.39,23.39,23.37,23.38,18200.0,14.8609,14.8609,14.8482,14.8545,18200.0
2006-03-17 14:40:00,23.38,23.39,23.38,23.39,10200.0,14.8545,14.8609,14.8545,14.8609,10200.0
2006-03-17 14:45:00,23.38,23.38,23.38,23.38,10400.0,14.8545,14.8545,14.8545,14.8545,10400.0
2006-03-17 14:50:00,23.37,23.38,23.36,23.36,24600.0,14.8482,14.8545,14.8418,14.8418,24600.0
2006-03-17 14:55:00,23.37,23.37,23.36,23.37,26600.0,14.8482,14.8482,14.8418,14.8482,26600.0
2006-03-17 15:00:00,23.36,23.38,23.36,23.38,25200.0,14.8418,14.8545,14.8418,14.8545,25200.0
2006-03-17 15:05:00,23.37,23.38,23.37,23.38,15400.0,14.8482,14.8545,14.8482,14.8545,15400.0
2006-03-17 15:10:00,23.38,23.4,23.37,23.39,31000.0,14.8545,14.8672,14.8482,14.8609,31000.0
2006-03-17 15:15:00,23.39,23.4,23.39,23.39,43800.0,14.8609,14.8672,14.8609,14.8609,43800.0
2006-03-17 15:20:00,23.4,23.4,23.39,23.39,24200.0,14.8672,14.8672,14.8609,14.8609,24200.0
2006-03-17 15:25:00,23.39,23.4,23.38,23.39,47600.0,14.8609,14.8672,14.8545,14.8609,47600.0
2006-03-17 15:30:00,23.39,23.39,23.38,23.38,23400.0,14.8609,14.8609,14.8545,14.8545,23400.0
2006-03-17 15:35:00,23.38,23.42,23.38,23.41,71800.0,14.8545,14.8799,14.8545,14.8736,71800.0
2006-03-17 15:40:00,23.42,23.43,23.41,23.42,23800.0,14.8799,14.8863,14.8736,14.8799,23800.0
2006-03-17 15:45:00,23.42,23.42,23.4,23.41,25800.0,14.8799,14.8799,14.8672,14.8736,25800.0
2006-03-17 15:50:00,23.41,23.42,23.4,23.42,27600.0,14.8736,14.8799,14.8672,14.8799,27600.0
2006-03-17 15:55:00,23.42,23.42,23.41,23.42,81800.0,14.8799,14.8799,14.8736,14.8799,81800.0
2006-03-20 09:30:00,23.47,23.47,23.38,23.39,73800.0,14.9117,14.9117,14.8545,14.8609,73800.0
2006-03-20 09:35:00,23.38,23.43,23.38,23.43,97200.0,14.8545,14.8863,14.8545,14.8863,97200.0
2006-03-20 09:40:00,23.43,23.46,23.42,23.44,36400.0,14.8863,14.9053,14.8799,14.8926,36400.0
2006-03-20 09:45:00,23.44,23.47,23.43,23.43,23600.0,14.8926,14.9117,14.8863,14.8863,23600.0
2006-03-20 09:50:00,23.43,23.47,23.42,23.46,18600.0,14.8863,14.9117,14.8799,14.9053,18600.0
2006-03-20 09:55:00,23.46,23.58,23.46,23.54,81000.0,14.9053,14.9816,14.9053,14.9562,81000.0
2006-03-20 10:00:00,23.54,23.56,23.54,23.56,13000.0,14.9562,14.9689,14.9562,14.9689,13000.0
2006-03-20 10:05:00,23.55,23.55,23.52,23.52,14000.0,14.9625,14.9625,14.9435,14.9435,14000.0
2006-03-20 10:10:00,23.52,23.52,23.5,23.52,13000.0,14.9435,14.9435,14.9308,14.9435,13000.0
2006-03-20 10:15:00,23.52,23.52,23.51,23.52,10600.0,14.9435,14.9435,14.9371,14.9435,10600.0
2006-03-20 10:20:00,23.52,23.54,23.52,23.53,18600.0,14.9435,14.9562,14.9435,14.9498,18600.0
2006-03-20 10:25:00,23.53,23.53,23.5,23.5,34200.0,14.9498,14.9498,14.9308,14.9308,34200.0
2006-03-20 10:30:00,23.5,23.5,23.48,23.49,47200.0,14.9308,14.9308,14.918,14.9244,47200.0
2006-03-20 10:35:00,23.49,23.5,23.49,23.5,32800.0,14.9244,14.9308,14.9244,14.9308,32800.0
2006-03-20 10:40:00,23.5,23.53,23.5,23.5,22400.0,14.9308,14.9498,14.9308,14.9308,22400.0
2006-03-20 10:45:00,23.5,23.51,23.5,23.5,47000.0,14.9308,14.9371,14.9308,14.9308,47000.0
2006-03-20 10:50:00,23.5,23.5,23.49,23.5,41800.0,14.9308,14.9308,14.9244,14.9308,41800.0
2006-03-20 10:55:00,23.5,23.55,23.49,23.55,20200.0,14.9308,14.9625,14.9244,14.9625,20200.0
2006-03-20 11:00:00,23.55,23.6,23.55,23.58,42000.0,14.9625,14.9943,14.9625,14.9816,42000.0
2006-03-20 11:05:00,23.58,23.59,23.56,23.58,35200.0,14.9816,14.9879,14.9689,14.9816,35200.0
2006-03-20 11:10:00,23.58,23.6,23.58,23.6,37600.0,14.9816,14.9943,14.9816,14.9943,37600.0
2006-03-20 11:15:00,23.6,23.61,23.58,23.59,24600.0,14.9943,15.0006,14.9816,14.9879,24600.0
2006-03-20 11:20:00,23.59,23.6,23.57,23.58,13200.0,14.9879,14.9943,14.9752,14.9816,13200.0
2006-03-20 11:25:00,23.58,23.58,23.56,23.56,359800.0,14.9816,14.9816,14.9689,14.9689,359800.0
2006-03-20 11:30:00,23.56,23.56,23.52,23.53,43200.0,14.9689,14.9689,14.9435,14.9498,43200.0
2006-03-20 11:35:00,23.52,23.52,23.5,23.5,105800.0,14.9435,14.9435,14.9308,14.9308,105800.0
2006-03-20 11:40:00,23.5,23.5,23.5,23.5,27400.0,14.9308,14.9308,14.9308,14.9308,27400.0
2006-03-20 11:45:00,23.5,23.52,23.5,23.52,20000.0,14.9308,14.9435,14.9308,14.9435,20000.0
2006-03-20 11:50:00,23.52,23.53,23.5,23.52,29600.0,14.9435,14.9498,14.9308,14.9435,29600.0
2006-03-20 11:55:00,23.5,23.52,23.5,23.52,22600.0,14.9308,14.9435,14.9308,14.9435,22600.0
2006-03-20 12:00:00,23.52,23.53,23.52,23.53,8200.0,14.9435,14.9498,14.9435,14.9498,8200.0
2006-03-20 12:05:00,23.53,23.53,23.52,23.52,8400.0,14.9498,14.9498,14.9435,14.9435,8400.0
2006-03-20 12:10:00,23.51,23.53,23.51,23.53,9200.0,14.9371,14.9498,14.9371,14.9498,9200.0
2006-03-20 12:15:00,23.53,23.53,23.51,23.52,9400.0,14.9498,14.9498,14.9371,14.9435,9400.0
2006-03-20 12:20:00,23.52,23.53,23.51,23.52,15400.0,14.9435,14.9498,14.9371,14.9435,15400.0
2006-03-20 12:25:00,23.52,23.54,23.52,23.53,9800.0,14.9435,14.9562,14.9435,14.9498,9800.0
2006-03-20 12:30:00,23.54,23.54,23.52,23.53,17800.0,14.9562,14.9562,14.9435,14.9498,17800.0
2006-03-20 12:35:00,23.52,23.54,23.52,23.53,11400.0,14.9435,14.9562,14.9435,14.9498,11400.0
2006-03-20 12:40:00,23.52,23.54,23.52,23.54,6600.0,14.9435,14.9562,14.9435,14.9562,6600.0
2006-03-20 12:45:00,23.53,23.56,23.53,23.55,15600.0,14.9498,14.9689,14.9498,14.9625,15600.0
2006-03-20 12:50:00,23.56,23.57,23.56,23.56,10200.0,14.9689,14.9752,14.9689,14.9689,10200.0
2006-03-20 12:55:00,23.56,23.56,23.55,23.55,6200.0,14.9689,14.9689,14.9625,14.9625,6200.0
2006-03-20 13:00:00,23.54,23.56,23.54,23.55,27800.0,14.9562,14.9689,14.9562,14.9625,27800.0
2006-03-20 13:05:00,23.54,23.55,23.54,23.54,12000.0,14.9562,14.9625,14.9562,14.9562,12000.0
2006-03-20 13:10:00,23.54,23.54,23.54,23.54,20000.0,14.9562,14.9562,14.9562,14.9562,20000.0
2006-03-20 13:15:00,23.54,23.56,23.54,23.55,24000.0,14.9562,14.9689,14.9562,14.9625,24000.0
2006-03-20 13:20:00,23.55,23.55,23.55,23.55,15600.0,14.9625,14.9625,14.9625,14.9625,15600.0
2006-03-20 13:25:00,23.55,23.55,23.55,23.55,8400.0,14.9625,14.9625,14.9625,14.9625,8400.0
2006-03-20 13:30:00,23.55,23.55,23.54,23.55,23000.0,14.9625,14.9625,14.9562,14.9625,23000.0
2006-03-20 13:35:00,23.55,23.57,23.54,23.55,74600.0,14.9625,14.9752,14.9562,14.9625,74600.0
2006-03-20 13:40:00,23.56,23.56,23.55,23.56,14800.0,14.9689,14.9689,14.9625,14.9689,14800.0
2006-03-20 13:45:00,23.55,23.56,23.55,23.56,13400.0,14.9625,14.9689,14.9625,14.9689,13400.0
2006-03-20 13:50:00,23.56,23.56,23.54,23.54,12600.0,14.9689,14.9689,14.9562,14.9562,12600.0
2006-03-20 13:55:00,23.54,23.55,23.54,23.54,15600.0,14.9562,14.9625,14.9562,14.9562,15600.0
2006-03-20 14:00:00,23.54,23.56,23.54,23.55,32200.0,14.9562,14.9689,14.9562,14.9625,32200.0
2006-03-20 14:05:00,23.55,23.56,23.55,23.55,30400.0,14.9625,14.9689,14.9625,14.9625,30400.0
2006-03-20 14:10:00,23.55,23.56,23.55,23.55,35800.0,14.9625,14.9689,14.9625,14.9625,35800.0
2006-03-20 14:15:00,23.55,23.56,23.55,23.56,29000.0,14.9625,14.9689,14.9625,14.9689,29000.0
2006-03-20 14:20:00,23.56,23.56,23.55,23.55,22200.0,14.9689,14.9689,14.9625,14.9625,22200.0
2006-03-20 14:25:00,23.55,23.55,23.53,23.54,39600.0,14.9625,14.9625,14.9498,14.9562,39600.0
2006-03-20 14:30:00,23.54,23.54,23.52,23.52,33600.0,14.9562,14.9562,14.9435,14.9435,33600.0
2006-03-20 14:35:00,23.5,23.53,23.5,23.52,82000.0,14.9308,14.9498,14.9308,14.9435,82000.0
2006-03-20 14:40:00,23.52,23.52,23.49,23.5,23000.0,14.9435,14.9435,14.9244,14.9308,23000.0
2006-03-20 14:45:00,23.5,23.52,23.5,23.52,13400.0,14.9308,14.9435,14.9308,14.9435,13400.0
2006-03-20 14:50:00,23.52,23.53,23.52,23.52,10400.0,14.9435,14.9498,14.9435,14.9435,10400.0
2006-03-20 14:55:00,23.52,23.52,23.51,23.52,25800.0,14.9435,14.9435,14.9371,14.9435,25800.0
2006-03-20 15:00:00,23.52,23.53,23.51,23.53,35800.0,14.9435,14.9498,14.9371,14.9498,35800.0
2006-03-20 15:05:00,23.53,23.57,23.53,23.57,81600.0,14.9498,14.9752,14.9498,14.9752,81600.0
2006-03-20 15:10:00,23.57,23.57,23.54,23.54,34600.0,14.9752,14.9752,14.9562,14.9562,34600.0
2006-03-20 15:15:00,23.54,23.54,23.5,23.51,65800.0,14.9562,14.9562,14.9308,14.9371,65800.0
2006-03-20 15:20:00,23.51,23.53,23.5,23.52,29200.0,14.9371,14.9498,14.9308,14.9435,29200.0
2006-03-20 15:25:00,23.53,23.53,23.51,23.52,20800.0,14.9498,14.9498,14.9371,14.9435,20800.0
2006-03-20 15:30:00,23.51,23.54,23.51,23.54,53400.0,14.9371,14.9562,14.9371,14.9562,53400.0
2006-03-20 15:35:00,23.53,23.57,23.53,23.57,43000.0,14.9498,14.9752,14.9498,14.9752,43000.0
2006-03-20 15:40:00,23.57,23.6,23.57,23.59,38200.0,14.9752,14.9943,14.9752,14.9879,38200.0
2006-03-20 15:45:00,23.6,23.6,23.58,23.59,47800.0,14.9943,14.9943,14.9816,14.9879,47800.0
2006-03-20 15:50:00,23.59,23.59,23.57,23.58,71200.0,14.9879,14.9879,14.9752,14.9816,71200.0
2006-03-20 15:55:00,23.58,23.58,23.56,23.57,85400.0,14.9816,14.9816,14.9689,14.9752,85400.0
2006-03-21 09:30:00,23.56,23.66,23.56,23.61,71400.0,14.9689,15.0324,14.9689,15.0006,71400.0
2006-03-21 09:35:00,23.59,23.6,23.57,23.59,24800.0,14.9879,14.9943,14.9752,14.9879,24800.0
2006-03-21 09:40:00,23.59,23.59,23.56,23.57,23000.0,14.9879,14.9879,14.9689,14.9752,23000.0
2006-03-21 09:45:00,23.56,23.61,23.56,23.6,56800.0,14.9689,15.0006,14.9689,14.9943,56800.0
2006-03-21 09:50:00,23.6,23.63,23.57,23.63,74800.0,14.9943,15.0133,14.9752,15.0133,74800.0
2006-03-21 09:55:00,23.61,23.65,23.6,23.6,28400.0,15.0006,15.0261,14.9943,14.9943,28400.0
2006-03-21 10:00:00,23.59,23.61,23.59,23.6,16200.0,14.9879,15.0006,14.9879,14.9943,16200.0
2006-03-21 10:05:00,23.59,23.63,23.59,23.63,46000.0,14.9879,15.0133,14.9879,15.0133,46000.0
2006-03-21 10:10:00,23.63,23.65,23.62,23.63,16000.0,15.0133,15.0261,15.007,15.0133,16000.0
2006-03-21 10:15:00,23.63,23.63,23.59,23.61,23400.0,15.0133,15.0133,14.9879,15.0006,23400.0
2006-03-21 10:20:00,23.6,23.61,23.58,23.58,13600.0,14.9943,15.0006,14.9816,14.9816,13600.0
2006-03-21 10:25:00,23.59,23.6,23.58,23.6,10800.0,14.9879,14.9943,14.9816,14.9943,10800.0
2006-03-21 10:30:00,23.63,23.65,23.61,23.61,22200.0,15.0133,15.0261,15.0006,15.0006,22200.0
2006-03-21 10:35:00,23.61,23.61,23.57,23.6,33200.0,15.0006,15.0006,14.9752,14.9943,33200.0
2006-03-21 10:40:00,23.6,23.64,23.6,23.64,18600.0,14.9943,15.0197,14.9943,15.0197,18600.0
2006-03-21 10:45:00,23.63,23.65,23.63,23.63,10000.0,15.0133,15.0261,15.0133,15.0133,10000.0
2006-03-21 10:50:00,23.64,23.64,23.63,23.63,13000.0,15.0197,15.0197,15.0133,15.0133,13000.0
2006-03-21 10:55:00,23.6,23.61,23.6,23.61,19000.0,14.9943,15.0006,14.9943,15.0006,19000.0
2006-03-21 11:00:00,23.61,23.63,23.61,23.61,9400.0,15.0006,15.0133,15.0006,15.0006,9400.0
2006-03-21 11:05:00,23.61,23.65,23.61,23.64,24800.0,15.0006,15.0261,15.0006,15.0197,24800.0
2006-03-21 11:10:00,23.64,23.64,23.62,23.64,20000.0,15.0197,15.0197,15.007,15.0197,20000.0
2006-03-21 11:15:00,23.64,23.64,23.63,23.63,11200.0,15.0197,15.0197,15.0133,15.0133,11200.0
2006-03-21 11:20:00,23.63,23.65,23.63,23.64,10400.0,15.0133,15.0261,15.0133,15.0197,10400.0
2006-03-21 11:25:00,23.64,23.67,23.61,23.61,39400.0,15.0197,15.0388,15.0006,15.0006,39400.0
2006-03-21 11:30:00,23.61,23.64,23.61,23.63,11800.0,15.0006,15.0197,15.0006,15.0133,11800.0
2006-03-21 11:35:00,23.64,23.68,23.62,23.68,23400.0,15.0197,15.0451,15.007,15.0451,23400.0
2006-03-21 11:40:00,23.68,23.7,23.68,23.68,33600.0,15.0451,15.0578,15.0451,15.0451,33600.0
2006-03-21 11:45:00,23.68,23.69,23.66,23.66,9800.0,15.0451,15.0515,15.0324,15.0324,9800.0
2006-03-21 11:50:00,23.66,23.66,23.64,23.65,13000.0,15.0324,15.0324,15.0197,15.0261,13000.0
2006-03-21 11:55:00,23.63,23.65,23.61,23.63,16800.0,15.0133,15.0261,15.0006,15.0133,16800.0
2006-03-21 12:00:00,23.64,23.64,23.62,23.63,12800.0,15.0197,15.0197,15.007,15.0133,12800.0
2006-03-21 12:05:00,23.61,23.61,23.61,23.61,11200.0,15.0006,15.0006,15.0006,15.0006,11200.0
2006-03-21 12:10:00,23.61,23.61,23.57,23.57,18200.0,15.0006,15.0006,14.9752,14.9752,18200.0
2006-03-21 12:15:00,23.58,23.59,23.57,23.59,9200.0,14.9816,14.9879,14.9752,14.9879,9200.0
2006-03-21 12:20:00,23.59,23.61,23.59,23.61,27600.0,14.9879,15.0006,14.9879,15.0006,27600.0
2006-03-21 12:25:00,23.61,23.62,23.6,23.61,13800.0,15.0006,15.007,14.9943,15.0006,13800.0
2006-03-21 12:30:00,23.61,23.61,23.59,23.59,12800.0,15.0006,15.0006,14.9879,14.9879,12800.0
2006-03-21 12:35:00,23.59,23.6,23.59,23.59,10200.0,14.9879,14.9943,14.9879,14.9879,10200.0
2006-03-21 12:40:00,23.6,23.63,23.6,23.63,26200.0,14.9943,15.0133,14.9943,15.0133,26200.0
2006-03-21 12:45:00,23.62,23.66,23.62,23.65,8600.0,15.007,15.0324,15.007,15.0261,8600.0
2006-03-21 12:50:00,23.65,23.68,23.63,23.63,27800.0,15.0261,15.0451,15.0133,15.0133,27800.0
2006-03-21 12:55:00,23.63,23.64,23.62,23.63,30800.0,15.0133,15.0197,15.007,15.0133,30800.0
2006-03-21 13:00:00,23.64,23.65,23.61,23.61,39800.0,15.0197,15.0261,15.0006,15.0006,39800.0
2006-03-21 13:05:00,23.63,23.65,23.62,23.63,18200.0,15.0133,15.0261,15.007,15.0133,18200.0
2006-03-21 13:10:00,23.62,23.66,23.62,23.65,16400.0,15.007,15.0324,15.007,15.0261,16400.0
2006-03-21 13:15:00,23.65,23.66,23.64,23.65,13400.0,15.0261,15.0324,15.0197,15.0261,13400.0
2006-03-21 13:20:00,23.65,23.65,23.65,23.65,5000.0,15.0261,15.0261,15.0261,15.0261,5000.0
2006-03-21 13:25:00,23.65,23.65,23.63,23.65,10800.0,15.0261,15.0261,15.0133,15.0261,10800.0
2006-03-21 13:30:00,23.64,23.67,23.64,23.66,13400.0,15.0197,15.0388,15.0197,15.0324,13400.0
2006-03-21 13:35:00,23.66,23.67,23.65,23.65,13600.0,15.0324,15.0388,15.0261,15.0261,13600.0
2006-03-21 13:40:00,23.65,23.65,23.63,23.63,15000.0,15.0261,15.0261,15.0133,15.0133,15000.0
2006-03-21 13:45:00,23.63,23.63,23.57,23.59,32000.0,15.0133,15.0133,14.9752,14.9879,32000.0
2006-03-21 13:50:00,23.58,23.58,23.56,23.57,39400.0,14.9816,14.9816,14.9689,14.9752,39400.0
2006-03-21 13:55:00,23.57,23.6,23.56,23.6,34400.0,14.9752,14.9943,14.9689,14.9943,34400.0
2006-03-21 14:00:00,23.6,23.61,23.59,23.6,27400.0,14.9943,15.0006,14.9879,14.9943,27400.0
2006-03-21 14:05:00,23.59,23.6,23.58,23.58,25000.0,14.9879,14.9943,14.9816,14.9816,25000.0
2006-03-21 14:10:00,23.58,23.59,23.58,23.59,58000.0,14.9816,14.9879,14.9816,14.9879,58000.0
2006-03-21 14:15:00,23.59,23.59,23.55,23.57,34600.0,14.9879,14.9879,14.9625,14.9752,34600.0
2006-03-21 14:20:00,23.58,23.59,23.57,23.58,25000.0,14.9816,14.9879,14.9752,14.9816,25000.0
2006-03-21 14:25:00,23.58,23.58,23.56,23.56,58600.0,14.9816,14.9816,14.9689,14.9689,58600.0
2006-03-21 14:30:00,23.56,23.57,23.55,23.57,53600.0,14.9689,14.9752,14.9625,14.9752,53600.0
2006-03-21 14:35:00,23.56,23.57,23.55,23.56,36400.0,14.9689,14.9752,14.9625,14.9689,36400.0
2006-03-21 14:40:00,23.56,23.57,23.56,23.57,26600.0,14.9689,14.9752,14.9689,14.9752,26600.0
2006-03-21 14:45:00,23.57,23.57,23.55,23.55,26600.0,14.9752,14.9752,14.9625,14.9625,26600.0
2006-03-21 14:50:00,23.56,23.56,23.55,23.55,35000.0,14.9689,14.9689,14.9625,14.9625,35000.0
2006-03-21 14:55:00,23.55,23.55,23.52,23.53,23400.0,14.9625,14.9625,14.9435,14.9498,23400.0
2006-03-21 15:00:00,23.53,23.54,23.52,23.54,32000.0,14.9498,14.9562,14.9435,14.9562,32000.0
2006-03-21 15:05:00,23.54,23.54,23.52,23.53,33000.0,14.9562,14.9562,14.9435,14.9498,33000.0
2006-03-21 15:10:00,23.52,23.53,23.51,23.52,18800.0,14.9435,14.9498,14.9371,14.9435,18800.0
2006-03-21 15:15:00,23.51,23.53,23.51,23.53,11800.0,14.9371,14.9498,14.9371,14.9498,11800.0
2006-03-21 15:20:00,23.54,23.54,23.51,23.51,28800.0,14.9562,14.9562,14.9371,14.9371,28800.0
2006-03-21 15:25:00,23.52,23.52,23.5,23.5,37000.0,14.9435,14.9435,14.9308,14.9308,37000.0
2006-03-21 15:30:00,23.5,23.51,23.48,23.48,30200.0,14.9308,14.9371,14.918,14.918,30200.0
2006-03-21 15:35:00,23.48,23.5,23.48,23.5,29800.0,14.918,14.9308,14.918,14.9308,29800.0
2006-03-21 15:40:00,23.5,23.51,23.5,23.51,36800.0,14.9308,14.9371,14.9308,14.9371,36800.0
2006-03-21 15:45:00,23.51,23.53,23.5,23.53,56200.0,14.9371,14.9498,14.9308,14.9498,56200.0
2006-03-21 15:50:00,23.53,23.55,23.53,23.54,59800.0,14.9498,14.9625,14.9498,14.9562,59800.0
2006-03-21 15:55:00,23.54,23.55,23.53,23.54,54200.0,14.9562,14.9625,14.9498,14.9562,54200.0
2006-03-22 09:30:00,23.07,23.56,23.07,23.53,70400.0,14.6576,14.9689,14.6576,14.9498,70400.0
2006-03-22 09:35:00,23.53,23.54,23.5,23.5,18000.0,14.9498,14.9562,14.9308,14.9308,18000.0
2006-03-22 09:40:00,23.5,23.52,23.48,23.49,39600.0,14.9308,14.9435,14.918,14.9244,39600.0
2006-03-22 09:45:00,23.49,23.5,23.48,23.49,49000.0,14.9244,14.9308,14.918,14.9244,49000.0
2006-03-22 09:50:00,23.49,23.5,23.47,23.47,33000.0,14.9244,14.9308,14.9117,14.9117,33000.0
2006-03-22 09:55:00,23.47,23.5,23.47,23.5,7400.0,14.9117,14.9308,14.9117,14.9308,7400.0
2006-03-22 10:00:00,23.5,23.5,23.49,23.5,17600.0,14.9308,14.9308,14.9244,14.9308,17600.0
2006-03-22 10:05:00,23.5,23.52,23.48,23.49,32800.0,14.9308,14.9435,14.918,14.9244,32800.0
2006-03-22 10:10:00,23.48,23.5,23.48,23.5,10200.0,14.918,14.9308,14.918,14.9308,10200.0
2006-03-22 10:15:00,23.5,23.53,23.49,23.53,21800.0,14.9308,14.9498,14.9244,14.9498,21800.0
2006-03-22 10:20:00,23.53,23.55,23.52,23.55,28600.0,14.9498,14.9625,14.9435,14.9625,28600.0
2006-03-22 10:25:00,23.54,23.55,23.52,23.53,28400.0,14.9562,14.9625,14.9435,14.9498,28400.0
2006-03-22 10:30:00,23.53,23.53,23.48,23.48,36800.0,14.9498,14.9498,14.918,14.918,36800.0
2006-03-22 10:35:00,23.48,23.48,23.46,23.47,20000.0,14.918,14.918,14.9053,14.9117,20000.0
2006-03-22 10:40:00,23.47,23.48,23.46,23.48,19800.0,14.9117,14.918,14.9053,14.918,19800.0
2006-03-22 10:45:00,23.48,23.5,23.48,23.49,14600.0,14.918,14.9308,14.918,14.9244,14600.0
2006-03-22 10:50:00,23.49,23.5,23.47,23.47,21400.0,14.9244,14.9308,14.9117,14.9117,21400.0
2006-03-22 10:55:00,23.46,23.46,23.41,23.42,19400.0,14.9053,14.9053,14.8736,14.8799,19400.0
2006-03-22 11:00:00,23.41,23.42,23.37,23.41,41000.0,14.8736,14.8799,14.8482,14.8736,41000.0
2006-03-22 11:05:00,23.41,23.43,23.39,23.41,22200.0,14.8736,14.8863,14.8609,14.8736,22200.0
2006-03-22 11:10:00,23.4,23.41,23.38,23.39,37400.0,14.8672,14.8736,14.8545,14.8609,37400.0
2006-03-22 11:15:00,23.4,23.41,23.39,23.4,63400.0,14.8672,14.8736,14.8609,14.8672,63400.0
2006-03-22 11:20:00,23.4,23.41,23.39,23.39,20800.0,14.8672,14.8736,14.8609,14.8609,20800.0
2006-03-22 11:25:00,23.4,23.42,23.39,23.4,43600.0,14.8672,14.8799,14.8609,14.8672,43600.0
2006-03-22 11:30:00,23.4,23.4,23.36,23.36,22000.0,14.8672,14.8672,14.8418,14.8418,22000.0
2006-03-22 11:35:00,23.36,23.38,23.35,23.36,22400.0,14.8418,14.8545,14.8354,14.8418,22400.0
2006-03-22 11:40:00,23.35,23.35,23.34,23.34,17800.0,14.8354,14.8354,14.8291,14.8291,17800.0
2006-03-22 11:45:00,23.34,23.38,23.34,23.36,31200.0,14.8291,14.8545,14.8291,14.8418,31200.0
2006-03-22 11:50:00,23.36,23.36,23.34,23.36,24000.0,14.8418,14.8418,14.8291,14.8418,24000.0
2006-03-22 11:55:00,23.35,23.36,23.34,23.35,8200.0,14.8354,14.8418,14.8291,14.8354,8200.0
2006-03-22 12:00:00,23.35,23.36,23.35,23.35,31200.0,14.8354,14.8418,14.8354,14.8354,31200.0
2006-03-22 12:05:00,23.34,23.36,23.34,23.36,25200.0,14.8291,14.8418,14.8291,14.8418,25200.0
2006-03-22 12:10:00,23.36,23.36,23.35,23.35,6400.0,14.8418,14.8418,14.8354,14.8354,6400.0
2006-03-22 12:15:00,23.35,23.36,23.35,23.35,43200.0,14.8354,14.8418,14.8354,14.8354,43200.0
2006-03-22 12:20:00,23.35,23.36,23.35,23.35,5800.0,14.8354,14.8418,14.8354,14.8354,5800.0
2006-03-22 12:25:00,23.36,23.36,23.35,23.36,4400.0,14.8418,14.8418,14.8354,14.8418,4400.0
2006-03-22 12:30:00,23.36,23.36,23.34,23.34,4200.0,14.8418,14.8418,14.8291,14.8291,4200.0
2006-03-22 12:35:00,23.34,23.35,23.34,23.35,6600.0,14.8291,14.8354,14.8291,14.8354,6600.0
2006-03-22 12:40:00,23.35,23.35,23.34,23.34,11400.0,14.8354,14.8354,14.8291,14.8291,11400.0
2006-03-22 12:45:00,23.34,23.35,23.31,23.33,39400.0,14.8291,14.8354,14.81,14.8227,39400.0
2006-03-22 12:50:00,23.33,23.34,23.32,23.32,10400.0,14.8227,14.8291,14.8164,14.8164,10400.0
2006-03-22 12:55:00,23.32,23.34,23.32,23.33,16000.0,14.8164,14.8291,14.8164,14.8227,16000.0
2006-03-22 13:00:00,23.33,23.35,23.33,23.34,11800.0,14.8227,14.8354,14.8227,14.8291,11800.0
2006-03-22 13:05:00,23.33,23.36,23.33,23.35,22800.0,14.8227,14.8418,14.8227,14.8354,22800.0
2006-03-22 13:10:00,23.34,23.35,23.33,23.35,94400.0,14.8291,14.8354,14.8227,14.8354,94400.0
2006-03-22 13:15:00,23.34,23.35,23.34,23.35,8600.0,14.8291,14.8354,14.8291,14.8354,8600.0
2006-03-22 13:20:00,23.35,23.36,23.35,23.36,25600.0,14.8354,14.8418,14.8354,14.8418,25600.0
2006-03-22 13:25:00,23.36,23.37,23.36,23.36,18600.0,14.8418,14.8482,14.8418,14.8418,18600.0
2006-03-22 13:30:00,23.36,23.39,23.36,23.39,32400.0,14.8418,14.8609,14.8418,14.8609,32400.0
2006-03-22 13:35:00,23.39,23.39,23.38,23.38,8200.0,14.8609,14.8609,14.8545,14.8545,8200.0
2006-03-22 13:40:00,23.38,23.38,23.36,23.38,19800.0,14.8545,14.8545,14.8418,14.8545,19800.0
2006-03-22 13:45:00,23.37,23.38,23.34,23.34,41800.0,14.8482,14.8545,14.8291,14.8291,41800.0
2006-03-22 13:50:00,23.35,23.36,23.34,23.36,39800.0,14.8354,14.8418,14.8291,14.8418,39800.0
2006-03-22 13:55:00,23.36,23.36,23.34,23.35,10600.0,14.8418,14.8418,14.8291,14.8354,10600.0
2006-03-22 14:00:00,23.35,23.36,23.34,23.36,20800.0,14.8354,14.8418,14.8291,14.8418,20800.0
2006-03-22 14:05:00,23.36,23.36,23.35,23.36,45600.0,14.8418,14.8418,14.8354,14.8418,45600.0
2006-03-22 14:10:00,23.36,23.36,23.33,23.34,46000.0,14.8418,14.8418,14.8227,14.8291,46000.0
2006-03-22 14:15:00,23.33,23.35,23.33,23.35,27800.0,14.8227,14.8354,14.8227,14.8354,27800.0
2006-03-22 14:20:00,23.34,23.36,23.34,23.36,21000.0,14.8291,14.8418,14.8291,14.8418,21000.0
2006-03-22 14:25:00,23.35,23.35,23.34,23.35,27600.0,14.8354,14.8354,14.8291,14.8354,27600.0
2006-03-22 14:30:00,23.35,23.35,23.32,23.33,38200.0,14.8354,14.8354,14.8164,14.8227,38200.0
2006-03-22 14:35:00,23.33,23.35,23.33,23.33,29400.0,14.8227,14.8354,14.8227,14.8227,29400.0
2006-03-22 14:40:00,23.33,23.33,23.32,23.33,39800.0,14.8227,14.8227,14.8164,14.8227,39800.0
2006-03-22 14:45:00,23.33,23.33,23.32,23.32,33000.0,14.8227,14.8227,14.8164,14.8164,33000.0
2006-03-22 14:50:00,23.32,23.34,23.32,23.34,44200.0,14.8164,14.8291,14.8164,14.8291,44200.0
2006-03-22 14:55:00,23.33,23.34,23.32,23.34,21400.0,14.8227,14.8291,14.8164,14.8291,21400.0
2006-03-22 15:00:00,23.34,23.34,23.32,23.34,28600.0,14.8291,14.8291,14.8164,14.8291,28600.0
2006-03-22 15:05:00,23.34,23.34,23.32,23.33,33400.0,14.8291,14.8291,14.8164,14.8227,33400.0
2006-03-22 15:10:00,23.32,23.32,23.3,23.31,38000.0,14.8164,14.8164,14.8037,14.81,38000.0
2006-03-22 15:15:00,23.31,23.33,23.31,23.32,26200.0,14.81,14.8227,14.81,14.8164,26200.0
2006-03-22 15:20:00,23.32,23.34,23.32,23.33,48000.0,14.8164,14.8291,14.8164,14.8227,48000.0
2006-03-22 15:25:00,23.32,23.33,23.3,23.31,48200.0,14.8164,14.8227,14.8037,14.81,48200.0
2006-03-22 15:30:00,23.31,23.34,23.3,23.34,50600.0,14.81,14.8291,14.8037,14.8291,50600.0
2006-03-22 15:35:00,23.34,23.36,23.33,23.35,87200.0,14.8291,14.8418,14.8227,14.8354,87200.0
2006-03-22 15:40:00,23.36,23.39,23.35,23.36,99000.0,14.8418,14.8609,14.8354,14.8418,99000.0
2006-03-22 15:45:00,23.35,23.36,23.34,23.36,82200.0,14.8354,14.8418,14.8291,14.8418,82200.0
2006-03-22 15:50:00,23.35,23.36,23.34,23.34,109600.0,14.8354,14.8418,14.8291,14.8291,109600.0
2006-03-22 15:55:00,23.34,23.35,23.32,23.33,63800.0,14.8291,14.8354,14.8164,14.8227,63800.0
2006-03-23 09:35:00,23.11,23.16,23.11,23.15,183400.0,14.683,14.7147,14.683,14.7084,183400.0
2006-03-23 09:40:00,23.14,23.17,23.1,23.14,67800.0,14.702,14.7211,14.6766,14.702,67800.0
2006-03-23 09:45:00,23.12,23.2,23.11,23.16,53200.0,14.6893,14.7401,14.683,14.7147,53200.0
2006-03-23 09:50:00,23.18,23.18,23.15,23.15,17800.0,14.7274,14.7274,14.7084,14.7084,17800.0
2006-03-23 09:55:00,23.16,23.16,23.13,23.14,41600.0,14.7147,14.7147,14.6957,14.702,41600.0
2006-03-23 10:00:00,23.13,23.18,23.12,23.12,51600.0,14.6957,14.7274,14.6893,14.6893,51600.0
2006-03-23 10:05:00,23.12,23.16,23.12,23.16,73000.0,14.6893,14.7147,14.6893,14.7147,73000.0
2006-03-23 10:10:00,23.16,23.17,23.14,23.14,16600.0,14.7147,14.7211,14.702,14.702,16600.0
2006-03-23 10:15:00,23.15,23.15,23.13,23.14,19600.0,14.7084,14.7084,14.6957,14.702,19600.0
2006-03-23 10:20:00,23.14,23.17,23.13,23.16,27200.0,14.702,14.7211,14.6957,14.7147,27200.0
2006-03-23 10:25:00,23.16,23.16,23.11,23.14,94400.0,14.7147,14.7147,14.683,14.702,94400.0
2006-03-23 10:30:00,23.14,23.15,23.1,23.13,89600.0,14.702,14.7084,14.6766,14.6957,89600.0
2006-03-23 10:35:00,23.11,23.13,23.08,23.11,64200.0,14.683,14.6957,14.6639,14.683,64200.0
2006-03-23 10:40:00,23.11,23.16,23.11,23.16,34200.0,14.683,14.7147,14.683,14.7147,34200.0
2006-03-23 10:45:00,23.15,23.15,23.11,23.11,18400.0,14.7084,14.7084,14.683,14.683,18400.0
2006-03-23 10:50:00,23.09,23.13,23.08,23.1,83800.0,14.6703,14.6957,14.6639,14.6766,83800.0
2006-03-23 10:55:00,23.1,23.12,23.09,23.11,57600.0,14.6766,14.6893,14.6703,14.683,57600.0
2006-03-23 11:00:00,23.11,23.11,23.08,23.1,21000.0,14.683,14.683,14.6639,14.6766,21000.0
2006-03-23 11:05:00,23.1,23.13,23.1,23.12,21400.0,14.6766,14.6957,14.6766,14.6893,21400.0
2006-03-23 11:10:00,23.12,23.16,23.12,23.15,11600.0,14.6893,14.7147,14.6893,14.7084,11600.0
2006-03-23 11:15:00,23.15,23.15,23.11,23.13,25400.0,14.7084,14.7084,14.683,14.6957,25400.0
2006-03-23 11:20:00,23.12,23.13,23.11,23.13,6800.0,14.6893,14.6957,14.683,14.6957,6800.0
2006-03-23 11:25:00,23.13,23.13,23.11,23.12,85400.0,14.6957,14.6957,14.683,14.6893,85400.0
2006-03-23 11:30:00,23.13,23.13,23.11,23.13,41800.0,14.6957,14.6957,14.683,14.6957,41800.0
2006-03-23 11:35:00,23.13,23.13,23.12,23.13,39800.0,14.6957,14.6957,14.6893,14.6957,39800.0
2006-03-23 11:40:00,23.13,23.14,23.11,23.14,36000.0,14.6957,14.702,14.683,14.702,36000.0
2006-03-23 11:45:00,23.13,23.13,23.11,23.11,23600.0,14.6957,14.6957,14.683,14.683,23600.0
2006-03-23 11:50:00,23.11,23.12,23.11,23.12,8600.0,14.683,14.6893,14.683,14.6893,8600.0
2006-03-23 11:55:00,23.12,23.13,23.11,23.11,7200.0,14.6893,14.6957,14.683,14.683,7200.0
2006-03-23 12:00:00,23.11,23.14,23.11,23.13,46200.0,14.683,14.702,14.683,14.6957,46200.0
2006-03-23 12:05:00,23.14,23.14,23.11,23.12,12400.0,14.702,14.702,14.683,14.6893,12400.0
2006-03-23 12:10:00,23.13,23.14,23.13,23.13,18400.0,14.6957,14.702,14.6957,14.6957,18400.0
2006-03-23 12:15:00,23.13,23.14,23.12,23.12,25800.0,14.6957,14.702,14.6893,14.6893,25800.0
2006-03-23 12:20:00,23.13,23.14,23.12,23.14,42600.0,14.6957,14.702,14.6893,14.702,42600.0
2006-03-23 12:25:00,23.14,23.14,23.11,23.13,22200.0,14.702,14.702,14.683,14.6957,22200.0
2006-03-23 12:30:00,23.12,23.15,23.12,23.14,21600.0,14.6893,14.7084,14.6893,14.702,21600.0
2006-03-23 12:35:00,23.14,23.14,23.13,23.14,33800.0,14.702,14.702,14.6957,14.702,33800.0
2006-03-23 12:40:00,23.14,23.15,23.13,23.15,34400.0,14.702,14.7084,14.6957,14.7084,34400.0
2006-03-23 12:45:00,23.15,23.15,23.15,23.15,21400.0,14.7084,14.7084,14.7084,14.7084,21400.0
2006-03-23 12:50:00,23.15,23.15,23.14,23.15,5000.0,14.7084,14.7084,14.702,14.7084,5000.0
2006-03-23 12:55:00,23.15,23.15,23.13,23.14,19600.0,14.7084,14.7084,14.6957,14.702,19600.0
2006-03-23 13:00:00,23.14,23.15,23.14,23.14,11000.0,14.702,14.7084,14.702,14.702,11000.0
2006-03-23 13:05:00,23.14,23.14,23.13,23.13,30400.0,14.702,14.702,14.6957,14.6957,30400.0
2006-03-23 13:10:00,23.13,23.14,23.13,23.13,35600.0,14.6957,14.702,14.6957,14.6957,35600.0
2006-03-23 13:15:00,23.13,23.14,23.13,23.13,20400.0,14.6957,14.702,14.6957,14.6957,20400.0
2006-03-23 13:20:00,23.13,23.13,23.13,23.13,4400.0,14.6957,14.6957,14.6957,14.6957,4400.0
2006-03-23 13:25:00,23.13,23.14,23.13,23.13,22800.0,14.6957,14.702,14.6957,14.6957,22800.0
2006-03-23 13:30:00,23.13,23.14,23.13,23.14,15000.0,14.6957,14.702,14.6957,14.702,15000.0
2006-03-23 13:35:00,23.14,23.15,23.12,23.13,20200.0,14.702,14.7084,14.6893,14.6957,20200.0
2006-03-23 13:40:00,23.14,23.14,23.12,23.14,14200.0,14.702,14.702,14.6893,14.702,14200.0
2006-03-23 13:45:00,23.14,23.16,23.14,23.16,25000.0,14.702,14.7147,14.702,14.7147,25000.0
2006-03-23 13:50:00,23.15,23.17,23.15,23.17,14000.0,14.7084,14.7211,14.7084,14.7211,14000.0
2006-03-23 13:55:00,23.17,23.17,23.15,23.17,17400.0,14.7211,14.7211,14.7084,14.7211,17400.0
2006-03-23 14:00:00,23.17,23.18,23.15,23.15,18800.0,14.7211,14.7274,14.7084,14.7084,18800.0
2006-03-23 14:05:00,23.15,23.16,23.12,23.13,22800.0,14.7084,14.7147,14.6893,14.6957,22800.0
2006-03-23 14:10:00,23.11,23.13,23.11,23.12,39600.0,14.683,14.6957,14.683,14.6893,39600.0
2006-03-23 14:15:00,23.13,23.14,23.11,23.14,13200.0,14.6957,14.702,14.683,14.702,13200.0
2006-03-23 14:20:00,23.14,23.17,23.13,23.16,21000.0,14.702,14.7211,14.6957,14.7147,21000.0
2006-03-23 14:25:00,23.17,23.17,23.14,23.14,18200.0,14.7211,14.7211,14.702,14.702,18200.0
2006-03-23 14:30:00,23.15,23.15,23.13,23.13,37000.0,14.7084,14.7084,14.6957,14.6957,37000.0
2006-03-23 14:35:00,23.13,23.14,23.13,23.14,17000.0,14.6957,14.702,14.6957,14.702,17000.0
2006-03-23 14:40:00,23.14,23.15,23.13,23.15,26600.0,14.702,14.7084,14.6957,14.7084,26600.0
2006-03-23 14:45:00,23.14,23.15,23.13,23.14,32200.0,14.702,14.7084,14.6957,14.702,32200.0
2006-03-23 14:50:00,23.14,23.14,23.11,23.13,44400.0,14.702,14.702,14.683,14.6957,44400.0
2006-03-23 14:55:00,23.13,23.15,23.1,23.14,67000.0,14.6957,14.7084,14.6766,14.702,67000.0
2006-03-23 15:00:00,23.14,23.15,23.13,23.15,13600.0,14.702,14.7084,14.6957,14.7084,13600.0
2006-03-23 15:05:00,23.15,23.18,23.15,23.17,20600.0,14.7084,14.7274,14.7084,14.7211,20600.0
2006-03-23 15:10:00,23.17,23.18,23.16,23.18,16000.0,14.7211,14.7274,14.7147,14.7274,16000.0
2006-03-23 15:15:00,23.17,23.18,23.15,23.16,21400.0,14.7211,14.7274,14.7084,14.7147,21400.0
2006-03-23 15:20:00,23.15,23.16,23.13,23.16,22000.0,14.7084,14.7147,14.6957,14.7147,22000.0
2006-03-23 15:25:00,23.15,23.17,23.15,23.17,28200.0,14.7084,14.7211,14.7084,14.7211,28200.0
2006-03-23 15:30:00,23.17,23.17,23.14,23.14,20800.0,14.7211,14.7211,14.702,14.702,20800.0
2006-03-23 15:35:00,23.14,23.14,23.13,23.14,17800.0,14.702,14.702,14.6957,14.702,17800.0
2006-03-23 15:40:00,23.14,23.14,23.13,23.14,19000.0,14.702,14.702,14.6957,14.702,19000.0
2006-03-23 15:45:00,23.13,23.14,23.11,23.11,35200.0,14.6957,14.702,14.683,14.683,35200.0
2006-03-23 15:50:00,23.11,23.13,23.11,23.13,37400.0,14.683,14.6957,14.683,14.6957,37400.0
2006-03-23 15:55:00,23.13,23.13,23.12,23.13,49600.0,14.6957,14.6957,14.6893,14.6957,49600.0
2006-03-24 09:30:00,23.14,23.17,23.14,23.17,44600.0,14.702,14.7211,14.702,14.7211,44600.0
2006-03-24 09:35:00,23.17,23.17,23.08,23.09,29800.0,14.7211,14.7211,14.6639,14.6703,29800.0
2006-03-24 09:40:00,23.09,23.13,23.08,23.08,26800.0,14.6703,14.6957,14.6639,14.6639,26800.0
2006-03-24 09:45:00,23.08,23.08,23.02,23.04,22200.0,14.6639,14.6639,14.6258,14.6385,22200.0
2006-03-24 09:50:00,23.04,23.07,23.03,23.07,21200.0,14.6385,14.6576,14.6321,14.6576,21200.0
2006-03-24 09:55:00,23.07,23.07,23.04,23.04,11800.0,14.6576,14.6576,14.6385,14.6385,11800.0
2006-03-24 10:00:00,23.04,23.07,23.04,23.06,13800.0,14.6385,14.6576,14.6385,14.6512,13800.0
2006-03-24 10:05:00,23.06,23.11,23.06,23.1,14400.0,14.6512,14.683,14.6512,14.6766,14400.0
2006-03-24 10:10:00,23.11,23.15,23.11,23.15,13400.0,14.683,14.7084,14.683,14.7084,13400.0
2006-03-24 10:15:00,23.15,23.17,23.14,23.15,14000.0,14.7084,14.7211,14.702,14.7084,14000.0
2006-03-24 10:20:00,23.15,23.16,23.13,23.13,16200.0,14.7084,14.7147,14.6957,14.6957,16200.0
2006-03-24 10:25:00,23.13,23.18,23.13,23.18,30600.0,14.6957,14.7274,14.6957,14.7274,30600.0
2006-03-24 10:30:00,23.18,23.19,23.15,23.15,20600.0,14.7274,14.7338,14.7084,14.7084,20600.0
2006-03-24 10:35:00,23.15,23.18,23.14,23.17,20000.0,14.7084,14.7274,14.702,14.7211,20000.0
2006-03-24 10:40:00,23.17,23.2,23.16,23.17,28200.0,14.7211,14.7401,14.7147,14.7211,28200.0
2006-03-24 10:45:00,23.17,23.18,23.16,23.18,31600.0,14.7211,14.7274,14.7147,14.7274,31600.0
2006-03-24 10:50:00,23.18,23.19,23.18,23.18,7600.0,14.7274,14.7338,14.7274,14.7274,7600.0
2006-03-24 10:55:00,23.18,23.22,23.18,23.22,8400.0,14.7274,14.7529,14.7274,14.7529,8400.0
2006-03-24 11:00:00,23.21,23.21,23.18,23.21,13800.0,14.7465,14.7465,14.7274,14.7465,13800.0
2006-03-24 11:05:00,23.21,23.24,23.2,23.24,42400.0,14.7465,14.7656,14.7401,14.7656,42400.0
2006-03-24 11:10:00,23.24,23.25,23.23,23.25,36600.0,14.7656,14.7719,14.7592,14.7719,36600.0
2006-03-24 11:15:00,23.25,23.27,23.24,23.27,36400.0,14.7719,14.7846,14.7656,14.7846,36400.0
2006-03-24 11:20:00,23.28,23.3,23.27,23.29,37800.0,14.791,14.8037,14.7846,14.7973,37800.0
2006-03-24 11:25:00,23.29,23.3,23.27,23.29,28800.0,14.7973,14.8037,14.7846,14.7973,28800.0
2006-03-24 11:30:00,23.29,23.31,23.28,23.28,11600.0,14.7973,14.81,14.791,14.791,11600.0
2006-03-24 11:35:00,23.28,23.28,23.24,23.24,13000.0,14.791,14.791,14.7656,14.7656,13000.0
2006-03-24 11:40:00,23.25,23.27,23.24,23.25,22800.0,14.7719,14.7846,14.7656,14.7719,22800.0
2006-03-24 11:45:00,23.25,23.25,23.24,23.24,13600.0,14.7719,14.7719,14.7656,14.7656,13600.0
2006-03-24 11:50:00,23.25,23.25,23.25,23.25,2000.0,14.7719,14.7719,14.7719,14.7719,2000.0
2006-03-24 11:55:00,23.25,23.25,23.23,23.23,5400.0,14.7719,14.7719,14.7592,14.7592,5400.0
2006-03-24 12:00:00,23.23,23.25,23.23,23.23,10400.0,14.7592,14.7719,14.7592,14.7592,10400.0
2006-03-24 12:05:00,23.23,23.24,23.23,23.24,5800.0,14.7592,14.7656,14.7592,14.7656,5800.0
2006-03-24 12:10:00,23.25,23.26,23.24,23.26,12600.0,14.7719,14.7783,14.7656,14.7783,12600.0
2006-03-24 12:15:00,23.25,23.26,23.22,23.22,18200.0,14.7719,14.7783,14.7529,14.7529,18200.0
2006-03-24 12:20:00,23.24,23.25,23.22,23.24,14600.0,14.7656,14.7719,14.7529,14.7656,14600.0
2006-03-24 12:25:00,23.23,23.24,23.22,23.22,2800.0,14.7592,14.7656,14.7529,14.7529,2800.0
2006-03-24 12:30:00,23.21,23.24,23.21,23.24,24000.0,14.7465,14.7656,14.7465,14.7656,24000.0
2006-03-24 12:35:00,23.24,23.24,23.22,23.23,5600.0,14.7656,14.7656,14.7529,14.7592,5600.0
2006-03-24 12:40:00,23.22,23.24,23.22,23.23,8200.0,14.7529,14.7656,14.7529,14.7592,8200.0
2006-03-24 12:45:00,23.23,23.23,23.2,23.22,8400.0,14.7592,14.7592,14.7401,14.7529,8400.0
2006-03-24 12:50:00,23.21,23.21,23.18,23.19,9000.0,14.7465,14.7465,14.7274,14.7338,9000.0
2006-03-24 12:55:00,23.19,23.2,23.19,23.2,3600.0,14.7338,14.7401,14.7338,14.7401,3600.0
2006-03-24 13:00:00,23.18,23.18,23.17,23.18,12000.0,14.7274,14.7274,14.7211,14.7274,12000.0
2006-03-24 13:05:00,23.17,23.18,23.17,23.17,7600.0,14.7211,14.7274,14.7211,14.7211,7600.0
2006-03-24 13:10:00,23.17,23.17,23.15,23.15,41000.0,14.7211,14.7211,14.7084,14.7084,41000.0
2006-03-24 13:15:00,23.15,23.15,23.14,23.14,10000.0,14.7084,14.7084,14.702,14.702,10000.0
2006-03-24 13:20:00,23.14,23.14,23.11,23.11,49200.0,14.702,14.702,14.683,14.683,49200.0
2006-03-24 13:25:00,23.11,23.13,23.11,23.13,28200.0,14.683,14.6957,14.683,14.6957,28200.0
2006-03-24 13:30:00,23.12,23.15,23.11,23.15,22800.0,14.6893,14.7084,14.683,14.7084,22800.0
2006-03-24 13:35:00,23.15,23.16,23.14,23.16,7000.0,14.7084,14.7147,14.702,14.7147,7000.0
2006-03-24 13:40:00,23.16,23.16,23.15,23.15,11000.0,14.7147,14.7147,14.7084,14.7084,11000.0
2006-03-24 13:45:00,23.15,23.18,23.15,23.18,28200.0,14.7084,14.7274,14.7084,14.7274,28200.0
2006-03-24 13:50:00,23.18,23.2,23.18,23.2,10200.0,14.7274,14.7401,14.7274,14.7401,10200.0
2006-03-24 13:55:00,23.2,23.22,23.19,23.21,17400.0,14.7401,14.7529,14.7338,14.7465,17400.0
2006-03-24 14:00:00,23.21,23.22,23.21,23.21,45600.0,14.7465,14.7529,14.7465,14.7465,45600.0
2006-03-24 14:05:00,23.21,23.22,23.2,23.22,24000.0,14.7465,14.7529,14.7401,14.7529,24000.0
2006-03-24 14:10:00,23.21,23.22,23.21,23.22,9800.0,14.7465,14.7529,14.7465,14.7529,9800.0
2006-03-24 14:15:00,23.22,23.25,23.22,23.24,17400.0,14.7529,14.7719,14.7529,14.7656,17400.0
2006-03-24 14:20:00,23.24,23.24,23.22,23.23,17400.0,14.7656,14.7656,14.7529,14.7592,17400.0
2006-03-24 14:25:00,23.23,23.23,23.23,23.23,41000.0,14.7592,14.7592,14.7592,14.7592,41000.0
2006-03-24 14:30:00,23.23,23.23,23.23,23.23,10000.0,14.7592,14.7592,14.7592,14.7592,10000.0
2006-03-24 14:35:00,23.23,23.23,23.23,23.23,3400.0,14.7592,14.7592,14.7592,14.7592,3400.0
2006-03-24 14:40:00,23.23,23.25,23.23,23.24,24200.0,14.7592,14.7719,14.7592,14.7656,24200.0
2006-03-24 14:45:00,23.24,23.25,23.23,23.25,12600.0,14.7656,14.7719,14.7592,14.7719,12600.0
2006-03-24 14:50:00,23.25,23.25,23.25,23.25,5600.0,14.7719,14.7719,14.7719,14.7719,5600.0
2006-03-24 14:55:00,23.25,23.25,23.23,23.23,9000.0,14.7719,14.7719,14.7592,14.7592,9000.0
2006-03-24 15:00:00,23.23,23.23,23.22,23.23,24200.0,14.7592,14.7592,14.7529,14.7592,24200.0
2006-03-24 15:05:00,23.22,23.22,23.21,23.21,10400.0,14.7529,14.7529,14.7465,14.7465,10400.0
2006-03-24 15:10:00,23.21,23.22,23.21,23.22,21800.0,14.7465,14.7529,14.7465,14.7529,21800.0
2006-03-24 15:15:00,23.22,23.22,23.21,23.21,12200.0,14.7529,14.7529,14.7465,14.7465,12200.0
2006-03-24 15:20:00,23.21,23.22,23.21,23.21,25400.0,14.7465,14.7529,14.7465,14.7465,25400.0
2006-03-24 15:25:00,23.21,23.23,23.21,23.22,18800.0,14.7465,14.7592,14.7465,14.7529,18800.0
2006-03-24 15:30:00,23.22,23.22,23.22,23.22,24600.0,14.7529,14.7529,14.7529,14.7529,24600.0
2006-03-24 15:35:00,23.22,23.22,23.21,23.21,27800.0,14.7529,14.7529,14.7465,14.7465,27800.0
2006-03-24 15:40:00,23.21,23.22,23.19,23.19,24200.0,14.7465,14.7529,14.7338,14.7338,24200.0
2006-03-24 15:45:00,23.2,23.2,23.18,23.2,22600.0,14.7401,14.7401,14.7274,14.7401,22600.0
2006-03-24 15:50:00,23.2,23.24,23.2,23.23,59800.0,14.7401,14.7656,14.7401,14.7592,59800.0
2006-03-24 15:55:00,23.24,23.25,23.22,23.23,113200.0,14.7656,14.7719,14.7529,14.7592,113200.0
2006-03-27 09:30:00,23.16,23.21,23.11,23.11,60800.0,14.7147,14.7465,14.683,14.683,60800.0
2006-03-27 09:35:00,23.14,23.15,23.13,23.14,13600.0,14.702,14.7084,14.6957,14.702,13600.0
2006-03-27 09:40:00,23.13,23.16,23.11,23.13,18400.0,14.6957,14.7147,14.683,14.6957,18400.0
2006-03-27 09:45:00,23.14,23.18,23.12,23.16,17600.0,14.702,14.7274,14.6893,14.7147,17600.0
2006-03-27 09:50:00,23.14,23.18,23.14,23.18,16000.0,14.702,14.7274,14.702,14.7274,16000.0
2006-03-27 09:55:00,23.18,23.18,23.15,23.15,13800.0,14.7274,14.7274,14.7084,14.7084,13800.0
2006-03-27 10:00:00,23.15,23.15,23.14,23.15,23800.0,14.7084,14.7084,14.702,14.7084,23800.0
2006-03-27 10:05:00,23.15,23.15,23.13,23.13,26000.0,14.7084,14.7084,14.6957,14.6957,26000.0
2006-03-27 10:10:00,23.13,23.14,23.11,23.11,13600.0,14.6957,14.702,14.683,14.683,13600.0
2006-03-27 10:15:00,23.11,23.13,23.11,23.11,8600.0,14.683,14.6957,14.683,14.683,8600.0
2006-03-27 10:20:00,23.11,23.14,23.11,23.14,13200.0,14.683,14.702,14.683,14.702,13200.0
2006-03-27 10:25:00,23.13,23.15,23.13,23.14,17800.0,14.6957,14.7084,14.6957,14.702,17800.0
2006-03-27 10:30:00,23.13,23.14,23.13,23.14,15600.0,14.6957,14.702,14.6957,14.702,15600.0
2006-03-27 10:35:00,23.13,23.14,23.13,23.13,12600.0,14.6957,14.702,14.6957,14.6957,12600.0
2006-03-27 10:40:00,23.13,23.14,23.11,23.13,16600.0,14.6957,14.702,14.683,14.6957,16600.0
2006-03-27 10:45:00,23.14,23.14,23.13,23.13,10600.0,14.702,14.702,14.6957,14.6957,10600.0
2006-03-27 10:50:00,23.13,23.14,23.11,23.11,31400.0,14.6957,14.702,14.683,14.683,31400.0
2006-03-27 10:55:00,23.12,23.13,23.1,23.1,12200.0,14.6893,14.6957,14.6766,14.6766,12200.0
2006-03-27 11:00:00,23.1,23.11,23.07,23.07,22800.0,14.6766,14.683,14.6576,14.6576,22800.0
2006-03-27 11:05:00,23.07,23.08,23.05,23.08,41600.0,14.6576,14.6639,14.6448,14.6639,41600.0
2006-03-27 11:10:00,23.08,23.09,23.08,23.08,17600.0,14.6639,14.6703,14.6639,14.6639,17600.0
2006-03-27 11:15:00,23.09,23.1,23.08,23.09,4000.0,14.6703,14.6766,14.6639,14.6703,4000.0
2006-03-27 11:20:00,23.1,23.11,23.08,23.08,10000.0,14.6766,14.683,14.6639,14.6639,10000.0
2006-03-27 11:25:00,23.09,23.1,23.08,23.1,21000.0,14.6703,14.6766,14.6639,14.6766,21000.0
2006-03-27 11:30:00,23.1,23.17,23.1,23.17,27000.0,14.6766,14.7211,14.6766,14.7211,27000.0
2006-03-27 11:35:00,23.17,23.18,23.14,23.15,38600.0,14.7211,14.7274,14.702,14.7084,38600.0
2006-03-27 11:40:00,23.15,23.18,23.15,23.18,9800.0,14.7084,14.7274,14.7084,14.7274,9800.0
2006-03-27 11:45:00,23.18,23.18,23.16,23.17,6400.0,14.7274,14.7274,14.7147,14.7211,6400.0
2006-03-27 11:50:00,23.17,23.18,23.16,23.17,11200.0,14.7211,14.7274,14.7147,14.7211,11200.0
2006-03-27 11:55:00,23.17,23.17,23.14,23.14,20800.0,14.7211,14.7211,14.702,14.702,20800.0
2006-03-27 12:00:00,23.14,23.16,23.14,23.15,5200.0,14.702,14.7147,14.702,14.7084,5200.0
2006-03-27 12:05:00,23.15,23.16,23.14,23.14,6600.0,14.7084,14.7147,14.702,14.702,6600.0
2006-03-27 12:10:00,23.15,23.15,23.14,23.15,6600.0,14.7084,14.7084,14.702,14.7084,6600.0
2006-03-27 12:15:00,23.15,23.15,23.14,23.14,6200.0,14.7084,14.7084,14.702,14.702,6200.0
2006-03-27 12:20:00,23.15,23.16,23.13,23.15,17600.0,14.7084,14.7147,14.6957,14.7084,17600.0
2006-03-27 12:25:00,23.14,23.14,23.13,23.13,6200.0,14.702,14.702,14.6957,14.6957,6200.0
2006-03-27 12:30:00,23.13,23.15,23.13,23.15,4000.0,14.6957,14.7084,14.6957,14.7084,4000.0
2006-03-27 12:35:00,23.14,23.15,23.14,23.14,8000.0,14.702,14.7084,14.702,14.702,8000.0
2006-03-27 12:40:00,23.14,23.18,23.14,23.16,15000.0,14.702,14.7274,14.702,14.7147,15000.0
2006-03-27 12:45:00,23.16,23.17,23.16,23.16,4200.0,14.7147,14.7211,14.7147,14.7147,4200.0
2006-03-27 12:50:00,23.16,23.18,23.16,23.16,1800.0,14.7147,14.7274,14.7147,14.7147,1800.0
2006-03-27 12:55:00,23.16,23.18,23.16,23.18,4800.0,14.7147,14.7274,14.7147,14.7274,4800.0
2006-03-27 13:00:00,23.16,23.17,23.15,23.16,7000.0,14.7147,14.7211,14.7084,14.7147,7000.0
2006-03-27 13:05:00,23.16,23.17,23.15,23.17,14800.0,14.7147,14.7211,14.7084,14.7211,14800.0
2006-03-27 13:10:00,23.18,23.18,23.16,23.18,15400.0,14.7274,14.7274,14.7147,14.7274,15400.0
2006-03-27 13:15:00,23.18,23.2,23.18,23.19,22200.0,14.7274,14.7401,14.7274,14.7338,22200.0
2006-03-27 13:20:00,23.21,23.21,23.19,23.19,20000.0,14.7465,14.7465,14.7338,14.7338,20000.0
2006-03-27 13:25:00,23.19,23.2,23.18,23.18,9800.0,14.7338,14.7401,14.7274,14.7274,9800.0
2006-03-27 13:30:00,23.18,23.18,23.16,23.17,8200.0,14.7274,14.7274,14.7147,14.7211,8200.0
2006-03-27 13:35:00,23.18,23.18,23.14,23.15,16000.0,14.7274,14.7274,14.702,14.7084,16000.0
2006-03-27 13:40:00,23.15,23.17,23.13,23.14,12200.0,14.7084,14.7211,14.6957,14.702,12200.0
2006-03-27 13:45:00,23.14,23.15,23.13,23.14,8600.0,14.702,14.7084,14.6957,14.702,8600.0
2006-03-27 13:50:00,23.13,23.14,23.13,23.14,10200.0,14.6957,14.702,14.6957,14.702,10200.0
2006-03-27 13:55:00,23.14,23.16,23.14,23.16,10800.0,14.702,14.7147,14.702,14.7147,10800.0
2006-03-27 14:00:00,23.16,23.16,23.14,23.14,9400.0,14.7147,14.7147,14.702,14.702,9400.0
2006-03-27 14:05:00,23.15,23.15,23.13,23.15,25400.0,14.7084,14.7084,14.6957,14.7084,25400.0
2006-03-27 14:10:00,23.16,23.16,23.14,23.14,7600.0,14.7147,14.7147,14.702,14.702,7600.0
2006-03-27 14:15:00,23.15,23.16,23.13,23.13,21200.0,14.7084,14.7147,14.6957,14.6957,21200.0
2006-03-27 14:20:00,23.14,23.15,23.13,23.15,4000.0,14.702,14.7084,14.6957,14.7084,4000.0
2006-03-27 14:25:00,23.15,23.15,23.14,23.15,17200.0,14.7084,14.7084,14.702,14.7084,17200.0
2006-03-27 14:30:00,23.15,23.16,23.14,23.14,24000.0,14.7084,14.7147,14.702,14.702,24000.0
2006-03-27 14:35:00,23.14,23.16,23.14,23.14,15800.0,14.702,14.7147,14.702,14.702,15800.0
2006-03-27 14:40:00,23.14,23.19,23.14,23.18,30800.0,14.702,14.7338,14.702,14.7274,30800.0
2006-03-27 14:45:00,23.18,23.19,23.17,23.17,19200.0,14.7274,14.7338,14.7211,14.7211,19200.0
2006-03-27 14:50:00,23.17,23.17,23.16,23.17,27600.0,14.7211,14.7211,14.7147,14.7211,27600.0
2006-03-27 14:55:00,23.17,23.18,23.14,23.18,59400.0,14.7211,14.7274,14.702,14.7274,59400.0
2006-03-27 15:00:00,23.18,23.18,23.14,23.16,45600.0,14.7274,14.7274,14.702,14.7147,45600.0
2006-03-27 15:05:00,23.15,23.15,23.14,23.15,28200.0,14.7084,14.7084,14.702,14.7084,28200.0
2006-03-27 15:10:00,23.15,23.15,23.14,23.14,14600.0,14.7084,14.7084,14.702,14.702,14600.0
2006-03-27 15:15:00,23.14,23.15,23.14,23.14,17000.0,14.702,14.7084,14.702,14.702,17000.0
2006-03-27 15:20:00,23.15,23.15,23.13,23.14,38400.0,14.7084,14.7084,14.6957,14.702,38400.0
2006-03-27 15:25:00,23.14,23.14,23.13,23.13,38000.0,14.702,14.702,14.6957,14.6957,38000.0
2006-03-27 15:30:00,23.13,23.15,23.13,23.14,18600.0,14.6957,14.7084,14.6957,14.702,18600.0
2006-03-27 15:35:00,23.14,23.16,23.14,23.16,18000.0,14.702,14.7147,14.702,14.7147,18000.0
2006-03-27 15:40:00,23.15,23.15,23.11,23.11,18400.0,14.7084,14.7084,14.683,14.683,18400.0
2006-03-27 15:45:00,23.11,23.13,23.11,23.13,29600.0,14.683,14.6957,14.683,14.6957,29600.0
2006-03-27 15:50:00,23.13,23.13,23.11,23.13,27200.0,14.6957,14.6957,14.683,14.6957,27200.0
2006-03-27 15:55:00,23.13,23.14,23.12,23.13,42000.0,14.6957,14.702,14.6893,14.6957,42000.0
2006-03-28 09:30:00,23.15,23.15,23.07,23.08,51600.0,14.7084,14.7084,14.6576,14.6639,51600.0
2006-03-28 09:35:00,23.09,23.09,23.03,23.06,18200.0,14.6703,14.6703,14.6321,14.6512,18200.0
2006-03-28 09:40:00,23.06,23.12,23.06,23.11,41600.0,14.6512,14.6893,14.6512,14.683,41600.0
2006-03-28 09:45:00,23.11,23.11,23.06,23.07,17800.0,14.683,14.683,14.6512,14.6576,17800.0
2006-03-28 09:50:00,23.08,23.11,23.08,23.09,29000.0,14.6639,14.683,14.6639,14.6703,29000.0
2006-03-28 09:55:00,23.09,23.1,23.08,23.09,16400.0,14.6703,14.6766,14.6639,14.6703,16400.0
2006-03-28 10:00:00,23.09,23.1,23.08,23.09,43800.0,14.6703,14.6766,14.6639,14.6703,43800.0
2006-03-28 10:05:00,23.09,23.11,23.08,23.1,30000.0,14.6703,14.683,14.6639,14.6766,30000.0
2006-03-28 10:10:00,23.1,23.1,23.08,23.08,15600.0,14.6766,14.6766,14.6639,14.6639,15600.0
2006-03-28 10:15:00,23.08,23.09,23.08,23.09,11600.0,14.6639,14.6703,14.6639,14.6703,11600.0
2006-03-28 10:20:00,23.09,23.1,23.08,23.08,11600.0,14.6703,14.6766,14.6639,14.6639,11600.0
2006-03-28 10:25:00,23.08,23.11,23.08,23.11,36400.0,14.6639,14.683,14.6639,14.683,36400.0
2006-03-28 10:30:00,23.11,23.11,23.1,23.1,25200.0,14.683,14.683,14.6766,14.6766,25200.0
2006-03-28 10:35:00,23.11,23.11,23.1,23.11,50400.0,14.683,14.683,14.6766,14.683,50400.0
2006-03-28 10:40:00,23.11,23.11,23.1,23.11,13000.0,14.683,14.683,14.6766,14.683,13000.0
2006-03-28 10:45:00,23.11,23.13,23.1,23.11,79600.0,14.683,14.6957,14.6766,14.683,79600.0
2006-03-28 10:50:00,23.11,23.14,23.11,23.13,21200.0,14.683,14.702,14.683,14.6957,21200.0
2006-03-28 10:55:00,23.14,23.16,23.13,23.14,36800.0,14.702,14.7147,14.6957,14.702,36800.0
2006-03-28 11:00:00,23.13,23.14,23.13,23.13,47200.0,14.6957,14.702,14.6957,14.6957,47200.0
2006-03-28 11:05:00,23.13,23.13,23.13,23.13,58600.0,14.6957,14.6957,14.6957,14.6957,58600.0
2006-03-28 11:10:00,23.13,23.14,23.11,23.13,49400.0,14.6957,14.702,14.683,14.6957,49400.0
2006-03-28 11:15:00,23.13,23.14,23.13,23.13,20400.0,14.6957,14.702,14.6957,14.6957,20400.0
2006-03-28 11:20:00,23.13,23.13,23.13,23.13,11200.0,14.6957,14.6957,14.6957,14.6957,11200.0
2006-03-28 11:25:00,23.13,23.13,23.13,23.13,29200.0,14.6957,14.6957,14.6957,14.6957,29200.0
2006-03-28 11:30:00,23.13,23.14,23.13,23.13,13000.0,14.6957,14.702,14.6957,14.6957,13000.0
2006-03-28 11:35:00,23.13,23.13,23.13,23.13,6200.0,14.6957,14.6957,14.6957,14.6957,6200.0
2006-03-28 11:40:00,23.13,23.13,23.13,23.13,3400.0,14.6957,14.6957,14.6957,14.6957,3400.0
2006-03-28 11:45:00,23.13,23.14,23.13,23.13,14600.0,14.6957,14.702,14.6957,14.6957,14600.0
2006-03-28 11:50:00,23.13,23.14,23.13,23.13,10200.0,14.6957,14.702,14.6957,14.6957,10200.0
2006-03-28 11:55:00,23.13,23.13,23.13,23.13,7600.0,14.6957,14.6957,14.6957,14.6957,7600.0
2006-03-28 12:00:00,23.13,23.14,23.13,23.13,9400.0,14.6957,14.702,14.6957,14.6957,9400.0
2006-03-28 12:05:00,23.13,23.13,23.13,23.13,13400.0,14.6957,14.6957,14.6957,14.6957,13400.0
2006-03-28 12:10:00,23.13,23.14,23.13,23.13,8000.0,14.6957,14.702,14.6957,14.6957,8000.0
2006-03-28 12:15:00,23.13,23.15,23.13,23.13,20200.0,14.6957,14.7084,14.6957,14.6957,20200.0
2006-03-28 12:20:00,23.14,23.16,23.13,23.16,11000.0,14.702,14.7147,14.6957,14.7147,11000.0
2006-03-28 12:25:00,23.16,23.16,23.15,23.16,14000.0,14.7147,14.7147,14.7084,14.7147,14000.0
2006-03-28 12:30:00,23.16,23.18,23.16,23.18,12400.0,14.7147,14.7274,14.7147,14.7274,12400.0
2006-03-28 12:35:00,23.18,23.18,23.16,23.17,7800.0,14.7274,14.7274,14.7147,14.7211,7800.0
2006-03-28 12:40:00,23.17,23.17,23.16,23.17,7000.0,14.7211,14.7211,14.7147,14.7211,7000.0
2006-03-28 12:45:00,23.17,23.18,23.17,23.18,23200.0,14.7211,14.7274,14.7211,14.7274,23200.0
2006-03-28 12:50:00,23.18,23.18,23.17,23.18,15400.0,14.7274,14.7274,14.7211,14.7274,15400.0
2006-03-28 12:55:00,23.18,23.22,23.17,23.21,25200.0,14.7274,14.7529,14.7211,14.7465,25200.0
2006-03-28 13:00:00,23.21,23.22,23.19,23.2,18000.0,14.7465,14.7529,14.7338,14.7401,18000.0
2006-03-28 13:05:00,23.2,23.2,23.19,23.19,2800.0,14.7401,14.7401,14.7338,14.7338,2800.0
2006-03-28 13:10:00,23.18,23.2,23.18,23.18,24200.0,14.7274,14.7401,14.7274,14.7274,24200.0
2006-03-28 13:15:00,23.18,23.18,23.16,23.17,14400.0,14.7274,14.7274,14.7147,14.7211,14400.0
2006-03-28 13:20:00,23.17,23.18,23.17,23.18,5800.0,14.7211,14.7274,14.7211,14.7274,5800.0
2006-03-28 13:25:00,23.18,23.18,23.16,23.16,22600.0,14.7274,14.7274,14.7147,14.7147,22600.0
2006-03-28 13:30:00,23.16,23.17,23.15,23.16,19200.0,14.7147,14.7211,14.7084,14.7147,19200.0
2006-03-28 13:35:00,23.16,23.17,23.15,23.17,33600.0,14.7147,14.7211,14.7084,14.7211,33600.0
2006-03-28 13:40:00,23.16,23.17,23.15,23.15,19000.0,14.7147,14.7211,14.7084,14.7084,19000.0
2006-03-28 13:45:00,23.15,23.17,23.15,23.16,17000.0,14.7084,14.7211,14.7084,14.7147,17000.0
2006-03-28 13:50:00,23.16,23.17,23.16,23.16,10600.0,14.7147,14.7211,14.7147,14.7147,10600.0
2006-03-28 13:55:00,23.17,23.17,23.15,23.16,18400.0,14.7211,14.7211,14.7084,14.7147,18400.0
2006-03-28 14:00:00,23.17,23.18,23.16,23.18,18000.0,14.7211,14.7274,14.7147,14.7274,18000.0
2006-03-28 14:05:00,23.18,23.19,23.17,23.18,29800.0,14.7274,14.7338,14.7211,14.7274,29800.0
2006-03-28 14:10:00,23.18,23.2,23.16,23.16,19200.0,14.7274,14.7401,14.7147,14.7147,19200.0
2006-03-28 14:15:00,23.16,23.17,23.1,23.1,60200.0,14.7147,14.7211,14.6766,14.6766,60200.0
2006-03-28 14:20:00,23.15,23.15,23.1,23.11,119200.0,14.7084,14.7084,14.6766,14.683,119200.0
2006-03-28 14:25:00,23.11,23.13,23.09,23.11,46800.0,14.683,14.6957,14.6703,14.683,46800.0
2006-03-28 14:30:00,23.11,23.13,23.08,23.13,84200.0,14.683,14.6957,14.6639,14.6957,84200.0
2006-03-28 14:35:00,23.12,23.15,23.08,23.09,48600.0,14.6893,14.7084,14.6639,14.6703,48600.0
2006-03-28 14:40:00,23.09,23.15,23.09,23.14,56200.0,14.6703,14.7084,14.6703,14.702,56200.0
2006-03-28 14:45:00,23.14,23.14,23.09,23.12,63000.0,14.702,14.702,14.6703,14.6893,63000.0
2006-03-28 14:50:00,23.13,23.15,23.1,23.15,33200.0,14.6957,14.7084,14.6766,14.7084,33200.0
2006-03-28 14:55:00,23.16,23.16,23.12,23.15,40800.0,14.7147,14.7147,14.6893,14.7084,40800.0
2006-03-28 15:00:00,23.14,23.15,23.13,23.14,66000.0,14.702,14.7084,14.6957,14.702,66000.0
2006-03-28 15:05:00,23.14,23.15,23.12,23.13,59200.0,14.702,14.7084,14.6893,14.6957,59200.0
2006-03-28 15:10:00,23.13,23.14,23.13,23.13,63600.0,14.6957,14.702,14.6957,14.6957,63600.0
2006-03-28 15:15:00,23.13,23.14,23.13,23.13,60000.0,14.6957,14.702,14.6957,14.6957,60000.0
2006-03-28 15:20:00,23.14,23.17,23.14,23.15,59800.0,14.702,14.7211,14.702,14.7084,59800.0
2006-03-28 15:25:00,23.15,23.15,23.14,23.15,42800.0,14.7084,14.7084,14.702,14.7084,42800.0
2006-03-28 15:30:00,23.15,23.15,23.14,23.15,52800.0,14.7084,14.7084,14.702,14.7084,52800.0
2006-03-28 15:35:00,23.15,23.16,23.15,23.15,74800.0,14.7084,14.7147,14.7084,14.7084,74800.0
2006-03-28 15:40:00,23.15,23.18,23.15,23.16,104600.0,14.7084,14.7274,14.7084,14.7147,104600.0
2006-03-28 15:45:00,23.16,23.16,23.13,23.15,80200.0,14.7147,14.7147,14.6957,14.7084,80200.0
2006-03-28 15:50:00,23.15,23.15,23.13,23.14,64600.0,14.7084,14.7084,14.6957,14.702,64600.0
2006-03-28 15:55:00,23.14,23.15,23.13,23.15,130000.0,14.702,14.7084,14.6957,14.7084,130000.0
2006-03-29 09:30:00,23.13,23.18,23.13,23.13,92600.0,14.6957,14.7274,14.6957,14.6957,92600.0
2006-03-29 09:35:00,23.14,23.21,23.13,23.13,37000.0,14.702,14.7465,14.6957,14.6957,37000.0
2006-03-29 09:40:00,23.13,23.14,23.05,23.05,46000.0,14.6957,14.702,14.6448,14.6448,46000.0
2006-03-29 09:45:00,23.05,23.1,23.03,23.08,45200.0,14.6448,14.6766,14.6321,14.6639,45200.0
2006-03-29 09:50:00,23.08,23.08,23.03,23.05,69800.0,14.6639,14.6639,14.6321,14.6448,69800.0
2006-03-29 09:55:00,23.07,23.08,23.04,23.05,56200.0,14.6576,14.6639,14.6385,14.6448,56200.0
2006-03-29 10:00:00,23.05,23.07,23.04,23.06,82800.0,14.6448,14.6576,14.6385,14.6512,82800.0
2006-03-29 10:05:00,23.06,23.06,23.01,23.02,18600.0,14.6512,14.6512,14.6194,14.6258,18600.0
2006-03-29 10:10:00,23.01,23.02,23.0,23.02,45800.0,14.6194,14.6258,14.6131,14.6258,45800.0
2006-03-29 10:15:00,23.02,23.03,23.0,23.01,22200.0,14.6258,14.6321,14.6131,14.6194,22200.0
2006-03-29 10:20:00,23.02,23.03,23.0,23.02,40200.0,14.6258,14.6321,14.6131,14.6258,40200.0
2006-03-29 10:25:00,23.02,23.02,23.0,23.02,34800.0,14.6258,14.6258,14.6131,14.6258,34800.0
2006-03-29 10:30:00,23.01,23.03,23.01,23.02,34600.0,14.6194,14.6321,14.6194,14.6258,34600.0
2006-03-29 10:35:00,23.02,23.02,23.0,23.02,70600.0,14.6258,14.6258,14.6131,14.6258,70600.0
2006-03-29 10:40:00,23.02,23.05,23.02,23.04,28400.0,14.6258,14.6448,14.6258,14.6385,28400.0
2006-03-29 10:45:00,23.04,23.04,23.0,23.0,9000.0,14.6385,14.6385,14.6131,14.6131,9000.0
2006-03-29 10:50:00,23.01,23.03,23.0,23.03,15800.0,14.6194,14.6321,14.6131,14.6321,15800.0
2006-03-29 10:55:00,23.03,23.03,23.0,23.02,20200.0,14.6321,14.6321,14.6131,14.6258,20200.0
2006-03-29 11:00:00,23.01,23.02,23.01,23.02,13800.0,14.6194,14.6258,14.6194,14.6258,13800.0
2006-03-29 11:05:00,23.03,23.07,23.03,23.06,45600.0,14.6321,14.6576,14.6321,14.6512,45600.0
2006-03-29 11:10:00,23.06,23.06,23.02,23.03,14200.0,14.6512,14.6512,14.6258,14.6321,14200.0
2006-03-29 11:15:00,23.02,23.03,23.01,23.02,28200.0,14.6258,14.6321,14.6194,14.6258,28200.0
2006-03-29 11:20:00,23.03,23.03,23.0,23.03,31200.0,14.6321,14.6321,14.6131,14.6321,31200.0
2006-03-29 11:25:00,23.02,23.06,23.02,23.05,20600.0,14.6258,14.6512,14.6258,14.6448,20600.0
2006-03-29 11:30:00,23.05,23.12,23.05,23.11,41000.0,14.6448,14.6893,14.6448,14.683,41000.0
2006-03-29 11:35:00,23.11,23.15,23.11,23.13,123200.0,14.683,14.7084,14.683,14.6957,123200.0
2006-03-29 11:40:00,23.15,23.16,23.13,23.15,51600.0,14.7084,14.7147,14.6957,14.7084,51600.0
2006-03-29 11:45:00,23.15,23.15,23.12,23.12,19000.0,14.7084,14.7084,14.6893,14.6893,19000.0
2006-03-29 11:50:00,23.11,23.13,23.09,23.1,20000.0,14.683,14.6957,14.6703,14.6766,20000.0
2006-03-29 11:55:00,23.09,23.09,23.07,23.08,24200.0,14.6703,14.6703,14.6576,14.6639,24200.0
2006-03-29 12:00:00,23.08,23.1,23.08,23.1,11200.0,14.6639,14.6766,14.6639,14.6766,11200.0
2006-03-29 12:05:00,23.1,23.1,23.08,23.08,7400.0,14.6766,14.6766,14.6639,14.6639,7400.0
2006-03-29 12:10:00,23.08,23.09,23.07,23.07,65800.0,14.6639,14.6703,14.6576,14.6576,65800.0
2006-03-29 12:15:00,23.07,23.07,23.06,23.07,21000.0,14.6576,14.6576,14.6512,14.6576,21000.0
2006-03-29 12:20:00,23.07,23.08,23.07,23.08,15400.0,14.6576,14.6639,14.6576,14.6639,15400.0
2006-03-29 12:25:00,23.07,23.08,23.07,23.07,34400.0,14.6576,14.6639,14.6576,14.6576,34400.0
2006-03-29 12:30:00,23.07,23.08,23.07,23.07,13600.0,14.6576,14.6639,14.6576,14.6576,13600.0
2006-03-29 12:35:00,23.07,23.08,23.07,23.07,13000.0,14.6576,14.6639,14.6576,14.6576,13000.0
2006-03-29 12:40:00,23.08,23.09,23.07,23.08,19600.0,14.6639,14.6703,14.6576,14.6639,19600.0
2006-03-29 12:45:00,23.08,23.09,23.07,23.08,8600.0,14.6639,14.6703,14.6576,14.6639,8600.0
2006-03-29 12:50:00,23.08,23.08,23.05,23.06,16200.0,14.6639,14.6639,14.6448,14.6512,16200.0
2006-03-29 12:55:00,23.06,23.07,23.05,23.05,18800.0,14.6512,14.6576,14.6448,14.6448,18800.0
2006-03-29 13:00:00,23.06,23.07,23.05,23.05,12200.0,14.6512,14.6576,14.6448,14.6448,12200.0
2006-03-29 13:05:00,23.05,23.06,23.04,23.05,30000.0,14.6448,14.6512,14.6385,14.6448,30000.0
2006-03-29 13:10:00,23.05,23.08,23.04,23.08,23800.0,14.6448,14.6639,14.6385,14.6639,23800.0
2006-03-29 13:15:00,23.08,23.13,23.05,23.12,36200.0,14.6639,14.6957,14.6448,14.6893,36200.0
2006-03-29 13:20:00,23.12,23.17,23.12,23.15,38600.0,14.6893,14.7211,14.6893,14.7084,38600.0
2006-03-29 13:25:00,23.14,23.14,23.12,23.13,20600.0,14.702,14.702,14.6893,14.6957,20600.0
2006-03-29 13:30:00,23.13,23.13,23.11,23.11,37600.0,14.6957,14.6957,14.683,14.683,37600.0
2006-03-29 13:35:00,23.12,23.12,23.08,23.08,15000.0,14.6893,14.6893,14.6639,14.6639,15000.0
2006-03-29 13:40:00,23.08,23.09,23.08,23.08,12600.0,14.6639,14.6703,14.6639,14.6639,12600.0
2006-03-29 13:45:00,23.08,23.09,23.06,23.08,26200.0,14.6639,14.6703,14.6512,14.6639,26200.0
2006-03-29 13:50:00,23.08,23.11,23.08,23.1,14600.0,14.6639,14.683,14.6639,14.6766,14600.0
2006-03-29 13:55:00,23.11,23.11,23.09,23.1,9000.0,14.683,14.683,14.6703,14.6766,9000.0
2006-03-29 14:00:00,23.1,23.11,23.09,23.11,15600.0,14.6766,14.683,14.6703,14.683,15600.0
2006-03-29 14:05:00,23.1,23.11,23.08,23.1,15200.0,14.6766,14.683,14.6639,14.6766,15200.0
2006-03-29 14:10:00,23.11,23.11,23.1,23.1,6600.0,14.683,14.683,14.6766,14.6766,6600.0
2006-03-29 14:15:00,23.1,23.1,23.08,23.08,32600.0,14.6766,14.6766,14.6639,14.6639,32600.0
2006-03-29 14:20:00,23.08,23.08,23.06,23.06,20000.0,14.6639,14.6639,14.6512,14.6512,20000.0
2006-03-29 14:25:00,23.07,23.07,23.05,23.05,38800.0,14.6576,14.6576,14.6448,14.6448,38800.0
2006-03-29 14:30:00,23.05,23.06,23.05,23.06,24200.0,14.6448,14.6512,14.6448,14.6512,24200.0
2006-03-29 14:35:00,23.06,23.06,23.04,23.05,30400.0,14.6512,14.6512,14.6385,14.6448,30400.0
2006-03-29 14:40:00,23.05,23.07,23.04,23.06,21600.0,14.6448,14.6576,14.6385,14.6512,21600.0
2006-03-29 14:45:00,23.07,23.08,23.06,23.06,35800.0,14.6576,14.6639,14.6512,14.6512,35800.0
2006-03-29 14:50:00,23.06,23.07,23.06,23.07,22000.0,14.6512,14.6576,14.6512,14.6576,22000.0
2006-03-29 14:55:00,23.07,23.1,23.07,23.07,51600.0,14.6576,14.6766,14.6576,14.6576,51600.0
2006-03-29 15:00:00,23.08,23.09,23.07,23.08,34400.0,14.6639,14.6703,14.6576,14.6639,34400.0
2006-03-29 15:05:00,23.07,23.08,23.04,23.04,43600.0,14.6576,14.6639,14.6385,14.6385,43600.0
2006-03-29 15:10:00,23.04,23.06,23.04,23.05,47600.0,14.6385,14.6512,14.6385,14.6448,47600.0
2006-03-29 15:15:00,23.04,23.07,23.03,23.05,94000.0,14.6385,14.6576,14.6321,14.6448,94000.0
2006-03-29 15:20:00,23.05,23.06,23.03,23.03,75200.0,14.6448,14.6512,14.6321,14.6321,75200.0
2006-03-29 15:25:00,23.03,23.05,23.03,23.04,24600.0,14.6321,14.6448,14.6321,14.6385,24600.0
2006-03-29 15:30:00,23.04,23.06,23.03,23.04,51800.0,14.6385,14.6512,14.6321,14.6385,51800.0
2006-03-29 15:35:00,23.05,23.05,23.01,23.02,53000.0,14.6448,14.6448,14.6194,14.6258,53000.0
2006-03-29 15:40:00,23.02,23.03,23.0,23.02,91400.0,14.6258,14.6321,14.6131,14.6258,91400.0
2006-03-29 15:45:00,23.01,23.02,23.0,23.0,60400.0,14.6194,14.6258,14.6131,14.6131,60400.0
2006-03-29 15:50:00,23.01,23.01,22.99,23.0,284400.0,14.6194,14.6194,14.6067,14.6131,284400.0
2006-03-29 15:55:00,23.0,23.02,22.99,22.99,158400.0,14.6131,14.6258,14.6067,14.6067,158400.0
2006-03-30 09:30:00,22.89,22.9,22.88,22.9,109600.0,14.5432,14.5495,14.5368,14.5495,109600.0
2006-03-30 09:35:00,22.89,22.93,22.89,22.93,42600.0,14.5432,14.5686,14.5432,14.5686,42600.0
2006-03-30 09:40:00,22.93,22.95,22.9,22.93,30200.0,14.5686,14.5813,14.5495,14.5686,30200.0
2006-03-30 09:45:00,22.91,22.93,22.89,22.93,21600.0,14.5559,14.5686,14.5432,14.5686,21600.0
2006-03-30 09:50:00,22.93,22.96,22.92,22.95,159800.0,14.5686,14.5877,14.5622,14.5813,159800.0
2006-03-30 09:55:00,22.94,22.96,22.93,22.96,35400.0,14.575,14.5877,14.5686,14.5877,35400.0
2006-03-30 10:00:00,22.96,22.99,22.95,22.95,47000.0,14.5877,14.6067,14.5813,14.5813,47000.0
2006-03-30 10:05:00,22.96,23.05,22.96,23.0,24200.0,14.5877,14.6448,14.5877,14.6131,24200.0
2006-03-30 10:10:00,23.0,23.0,22.98,22.99,34200.0,14.6131,14.6131,14.6004,14.6067,34200.0
2006-03-30 10:15:00,22.98,22.98,22.93,22.95,45000.0,14.6004,14.6004,14.5686,14.5813,45000.0
2006-03-30 10:20:00,22.95,22.96,22.93,22.95,26000.0,14.5813,14.5877,14.5686,14.5813,26000.0
2006-03-30 10:25:00,22.93,22.96,22.92,22.93,39000.0,14.5686,14.5877,14.5622,14.5686,39000.0
2006-03-30 10:30:00,22.93,22.93,22.91,22.92,49600.0,14.5686,14.5686,14.5559,14.5622,49600.0
2006-03-30 10:35:00,22.92,22.92,22.91,22.91,57200.0,14.5622,14.5622,14.5559,14.5559,57200.0
2006-03-30 10:40:00,22.91,22.93,22.9,22.93,83400.0,14.5559,14.5686,14.5495,14.5686,83400.0
2006-03-30 10:45:00,22.93,22.93,22.91,22.92,29600.0,14.5686,14.5686,14.5559,14.5622,29600.0
2006-03-30 10:50:00,22.92,22.94,22.91,22.92,72600.0,14.5622,14.575,14.5559,14.5622,72600.0
2006-03-30 10:55:00,22.92,22.92,22.9,22.9,72200.0,14.5622,14.5622,14.5495,14.5495,72200.0
2006-03-30 11:00:00,22.9,22.9,22.88,22.89,33800.0,14.5495,14.5495,14.5368,14.5432,33800.0
2006-03-30 11:05:00,22.89,22.9,22.88,22.89,25200.0,14.5432,14.5495,14.5368,14.5432,25200.0
2006-03-30 11:10:00,22.89,22.9,22.85,22.86,55600.0,14.5432,14.5495,14.5178,14.5241,55600.0
2006-03-30 11:15:00,22.86,22.88,22.86,22.86,21800.0,14.5241,14.5368,14.5241,14.5241,21800.0
2006-03-30 11:20:00,22.86,22.9,22.86,22.86,30800.0,14.5241,14.5495,14.5241,14.5241,30800.0
2006-03-30 11:25:00,22.86,22.89,22.86,22.88,24600.0,14.5241,14.5432,14.5241,14.5368,24600.0
2006-03-30 11:30:00,22.88,22.91,22.87,22.91,32000.0,14.5368,14.5559,14.5305,14.5559,32000.0
2006-03-30 11:35:00,22.91,22.91,22.88,22.89,15400.0,14.5559,14.5559,14.5368,14.5432,15400.0
2006-03-30 11:40:00,22.89,22.91,22.89,22.9,31800.0,14.5432,14.5559,14.5432,14.5495,31800.0
2006-03-30 11:45:00,22.9,22.92,22.9,22.9,27800.0,14.5495,14.5622,14.5495,14.5495,27800.0
2006-03-30 11:50:00,22.9,22.91,22.9,22.9,63400.0,14.5495,14.5559,14.5495,14.5495,63400.0
2006-03-30 11:55:00,22.9,22.9,22.89,22.89,38800.0,14.5495,14.5495,14.5432,14.5432,38800.0
2006-03-30 12:00:00,22.9,22.91,22.89,22.89,20600.0,14.5495,14.5559,14.5432,14.5432,20600.0
2006-03-30 12:05:00,22.89,22.9,22.89,22.9,12800.0,14.5432,14.5495,14.5432,14.5495,12800.0
2006-03-30 12:10:00,22.9,22.91,22.9,22.91,18200.0,14.5495,14.5559,14.5495,14.5559,18200.0
2006-03-30 12:15:00,22.91,22.93,22.9,22.93,19200.0,14.5559,14.5686,14.5495,14.5686,19200.0
2006-03-30 12:20:00,22.92,22.93,22.92,22.92,16800.0,14.5622,14.5686,14.5622,14.5622,16800.0
2006-03-30 12:25:00,22.91,22.93,22.91,22.91,45200.0,14.5559,14.5686,14.5559,14.5559,45200.0
2006-03-30 12:30:00,22.91,22.91,22.9,22.91,38800.0,14.5559,14.5559,14.5495,14.5559,38800.0
2006-03-30 12:35:00,22.91,22.91,22.87,22.88,50200.0,14.5559,14.5559,14.5305,14.5368,50200.0
2006-03-30 12:40:00,22.88,22.89,22.86,22.87,10800.0,14.5368,14.5432,14.5241,14.5305,10800.0
2006-03-30 12:45:00,22.86,22.87,22.85,22.86,27000.0,14.5241,14.5305,14.5178,14.5241,27000.0
2006-03-30 12:50:00,22.86,22.88,22.85,22.87,20200.0,14.5241,14.5368,14.5178,14.5305,20200.0
2006-03-30 12:55:00,22.88,22.9,22.87,22.89,27400.0,14.5368,14.5495,14.5305,14.5432,27400.0
2006-03-30 13:00:00,22.89,22.89,22.85,22.86,23600.0,14.5432,14.5432,14.5178,14.5241,23600.0
2006-03-30 13:05:00,22.86,22.86,22.85,22.86,14800.0,14.5241,14.5241,14.5178,14.5241,14800.0
2006-03-30 13:10:00,22.86,22.87,22.82,22.83,112200.0,14.5241,14.5305,14.4987,14.5051,112200.0
2006-03-30 13:15:00,22.82,22.84,22.81,22.84,62800.0,14.4987,14.5114,14.4924,14.5114,62800.0
2006-03-30 13:20:00,22.85,22.88,22.85,22.88,54000.0,14.5178,14.5368,14.5178,14.5368,54000.0
2006-03-30 13:25:00,22.89,22.9,22.86,22.86,22000.0,14.5432,14.5495,14.5241,14.5241,22000.0
2006-03-30 13:30:00,22.86,22.86,22.84,22.85,103200.0,14.5241,14.5241,14.5114,14.5178,103200.0
2006-03-30 13:35:00,22.85,22.86,22.83,22.83,61800.0,14.5178,14.5241,14.5051,14.5051,61800.0
2006-03-30 13:40:00,22.84,22.84,22.81,22.83,56600.0,14.5114,14.5114,14.4924,14.5051,56600.0
2006-03-30 13:45:00,22.82,22.83,22.81,22.82,27800.0,14.4987,14.5051,14.4924,14.4987,27800.0
2006-03-30 13:50:00,22.81,22.81,22.79,22.8,41800.0,14.4924,14.4924,14.4797,14.486,41800.0
2006-03-30 13:55:00,22.8,22.82,22.78,22.78,42800.0,14.486,14.4987,14.4733,14.4733,42800.0
2006-03-30 14:00:00,22.78,22.83,22.78,22.81,40200.0,14.4733,14.5051,14.4733,14.4924,40200.0
2006-03-30 14:05:00,22.81,22.82,22.79,22.81,53600.0,14.4924,14.4987,14.4797,14.4924,53600.0
2006-03-30 14:10:00,22.81,22.81,22.78,22.78,48600.0,14.4924,14.4924,14.4733,14.4733,48600.0
2006-03-30 14:15:00,22.78,22.79,22.75,22.75,51000.0,14.4733,14.4797,14.4542,14.4542,51000.0
2006-03-30 14:20:00,22.75,22.77,22.75,22.76,47600.0,14.4542,14.4669,14.4542,14.4606,47600.0
2006-03-30 14:25:00,22.76,22.78,22.75,22.75,43600.0,14.4606,14.4733,14.4542,14.4542,43600.0
2006-03-30 14:30:00,22.75,22.78,22.74,22.78,32400.0,14.4542,14.4733,14.4479,14.4733,32400.0
2006-03-30 14:35:00,22.78,22.8,22.78,22.8,59600.0,14.4733,14.486,14.4733,14.486,59600.0
2006-03-30 14:40:00,22.8,22.81,22.8,22.81,56400.0,14.486,14.4924,14.486,14.4924,56400.0
2006-03-30 14:45:00,22.82,22.83,22.8,22.82,34200.0,14.4987,14.5051,14.486,14.4987,34200.0
2006-03-30 14:50:00,22.82,22.83,22.8,22.8,72400.0,14.4987,14.5051,14.486,14.486,72400.0
2006-03-30 14:55:00,22.8,22.8,22.78,22.79,37000.0,14.486,14.486,14.4733,14.4797,37000.0
2006-03-30 15:00:00,22.79,22.8,22.78,22.78,103200.0,14.4797,14.486,14.4733,14.4733,103200.0
2006-03-30 15:05:00,22.78,22.79,22.78,22.79,33000.0,14.4733,14.4797,14.4733,14.4797,33000.0
2006-03-30 15:10:00,22.79,22.8,22.77,22.77,43800.0,14.4797,14.486,14.4669,14.4669,43800.0
2006-03-30 15:15:00,22.77,22.79,22.75,22.78,51000.0,14.4669,14.4797,14.4542,14.4733,51000.0
2006-03-30 15:20:00,22.78,22.8,22.77,22.8,51600.0,14.4733,14.486,14.4669,14.486,51600.0
2006-03-30 15:25:00,22.79,22.8,22.77,22.78,118400.0,14.4797,14.486,14.4669,14.4733,118400.0
2006-03-30 15:30:00,22.78,22.78,22.75,22.75,74400.0,14.4733,14.4733,14.4542,14.4542,74400.0
2006-03-30 15:35:00,22.75,22.75,22.72,22.72,82600.0,14.4542,14.4542,14.4352,14.4352,82600.0
2006-03-30 15:40:00,22.73,22.73,22.68,22.68,183200.0,14.4415,14.4415,14.4098,14.4098,183200.0
2006-03-30 15:45:00,22.68,22.68,22.63,22.64,155400.0,14.4098,14.4098,14.378,14.3843,155400.0
2006-03-30 15:50:00,22.64,22.64,22.63,22.63,164200.0,14.3843,14.3843,14.378,14.378,164200.0
2006-03-30 15:55:00,22.63,22.63,22.61,22.62,294000.0,14.378,14.378,14.3653,14.3716,294000.0
2006-03-31 09:30:00,22.6,22.6,22.36,22.39,166000.0,14.3589,14.3589,14.2065,14.2255,166000.0
2006-03-31 09:35:00,22.38,22.41,22.38,22.41,69800.0,14.2192,14.2382,14.2192,14.2382,69800.0
2006-03-31 09:40:00,22.41,22.52,22.4,22.51,59800.0,14.2382,14.3081,14.2319,14.3018,59800.0
2006-03-31 09:45:00,22.52,22.54,22.5,22.5,75000.0,14.3081,14.3208,14.2954,14.2954,75000.0
2006-03-31 09:50:00,22.5,22.52,22.5,22.5,52400.0,14.2954,14.3081,14.2954,14.2954,52400.0
2006-03-31 09:55:00,22.5,22.55,22.5,22.55,51800.0,14.2954,14.3272,14.2954,14.3272,51800.0
2006-03-31 10:00:00,22.55,22.55,22.5,22.52,49800.0,14.3272,14.3272,14.2954,14.3081,49800.0
2006-03-31 10:05:00,22.51,22.55,22.5,22.53,64400.0,14.3018,14.3272,14.2954,14.3145,64400.0
2006-03-31 10:10:00,22.53,22.56,22.52,22.54,48400.0,14.3145,14.3335,14.3081,14.3208,48400.0
2006-03-31 10:15:00,22.54,22.57,22.54,22.57,36600.0,14.3208,14.3399,14.3208,14.3399,36600.0
2006-03-31 10:20:00,22.57,22.57,22.54,22.55,35800.0,14.3399,14.3399,14.3208,14.3272,35800.0
2006-03-31 10:25:00,22.55,22.57,22.54,22.55,34600.0,14.3272,14.3399,14.3208,14.3272,34600.0
2006-03-31 10:30:00,22.54,22.56,22.53,22.55,64800.0,14.3208,14.3335,14.3145,14.3272,64800.0
2006-03-31 10:35:00,22.55,22.59,22.55,22.59,25600.0,14.3272,14.3526,14.3272,14.3526,25600.0
2006-03-31 10:40:00,22.59,22.59,22.55,22.56,33800.0,14.3526,14.3526,14.3272,14.3335,33800.0
2006-03-31 10:45:00,22.56,22.57,22.5,22.55,83600.0,14.3335,14.3399,14.2954,14.3272,83600.0
2006-03-31 10:50:00,22.56,22.56,22.52,22.52,29200.0,14.3335,14.3335,14.3081,14.3081,29200.0
2006-03-31 10:55:00,22.53,22.54,22.52,22.53,29400.0,14.3145,14.3208,14.3081,14.3145,29400.0
2006-03-31 11:00:00,22.54,22.54,22.52,22.54,90800.0,14.3208,14.3208,14.3081,14.3208,90800.0
2006-03-31 11:05:00,22.54,22.58,22.54,22.58,39800.0,14.3208,14.3462,14.3208,14.3462,39800.0
2006-03-31 11:10:00,22.57,22.58,22.56,22.58,18200.0,14.3399,14.3462,14.3335,14.3462,18200.0
2006-03-31 11:15:00,22.58,22.58,22.56,22.57,33200.0,14.3462,14.3462,14.3335,14.3399,33200.0
2006-03-31 11:20:00,22.57,22.58,22.55,22.56,26200.0,14.3399,14.3462,14.3272,14.3335,26200.0
2006-03-31 11:25:00,22.56,22.56,22.52,22.52,26400.0,14.3335,14.3335,14.3081,14.3081,26400.0
2006-03-31 11:30:00,22.53,22.53,22.5,22.51,32400.0,14.3145,14.3145,14.2954,14.3018,32400.0
2006-03-31 11:35:00,22.52,22.55,22.52,22.54,37800.0,14.3081,14.3272,14.3081,14.3208,37800.0
2006-03-31 11:40:00,22.54,22.57,22.52,22.56,36600.0,14.3208,14.3399,14.3081,14.3335,36600.0
2006-03-31 11:45:00,22.56,22.57,22.56,22.57,25800.0,14.3335,14.3399,14.3335,14.3399,25800.0
2006-03-31 11:50:00,22.57,22.57,22.56,22.56,15800.0,14.3399,14.3399,14.3335,14.3335,15800.0
2006-03-31 11:55:00,22.57,22.58,22.56,22.56,19600.0,14.3399,14.3462,14.3335,14.3335,19600.0
2006-03-31 12:00:00,22.56,22.57,22.55,22.56,28000.0,14.3335,14.3399,14.3272,14.3335,28000.0
2006-03-31 12:05:00,22.56,22.58,22.56,22.57,21000.0,14.3335,14.3462,14.3335,14.3399,21000.0
2006-03-31 12:10:00,22.57,22.59,22.57,22.58,24400.0,14.3399,14.3526,14.3399,14.3462,24400.0
2006-03-31 12:15:00,22.58,22.59,22.56,22.57,24800.0,14.3462,14.3526,14.3335,14.3399,24800.0
2006-03-31 12:20:00,22.57,22.6,22.57,22.59,14000.0,14.3399,14.3589,14.3399,14.3526,14000.0
2006-03-31 12:25:00,22.6,22.61,22.6,22.6,39800.0,14.3589,14.3653,14.3589,14.3589,39800.0
2006-03-31 12:30:00,22.6,22.61,22.6,22.61,7600.0,14.3589,14.3653,14.3589,14.3653,7600.0
2006-03-31 12:35:00,22.61,22.63,22.6,22.63,27800.0,14.3653,14.378,14.3589,14.378,27800.0
2006-03-31 12:40:00,22.64,22.64,22.6,22.61,15600.0,14.3843,14.3843,14.3589,14.3653,15600.0
2006-03-31 12:45:00,22.6,22.61,22.58,22.6,40800.0,14.3589,14.3653,14.3462,14.3589,40800.0
2006-03-31 12:50:00,22.59,22.61,22.59,22.61,28800.0,14.3526,14.3653,14.3526,14.3653,28800.0
2006-03-31 12:55:00,22.61,22.61,22.59,22.6,19800.0,14.3653,14.3653,14.3526,14.3589,19800.0
2006-03-31 13:00:00,22.6,22.61,22.59,22.61,14000.0,14.3589,14.3653,14.3526,14.3653,14000.0
2006-03-31 13:05:00,22.61,22.61,22.61,22.61,16000.0,14.3653,14.3653,14.3653,14.3653,16000.0
2006-03-31 13:10:00,22.61,22.61,22.6,22.61,22200.0,14.3653,14.3653,14.3589,14.3653,22200.0
2006-03-31 13:15:00,22.61,22.61,22.59,22.6,11400.0,14.3653,14.3653,14.3526,14.3589,11400.0
2006-03-31 13:20:00,22.6,22.61,22.59,22.6,18400.0,14.3589,14.3653,14.3526,14.3589,18400.0
2006-03-31 13:25:00,22.6,22.6,22.57,22.57,23600.0,14.3589,14.3589,14.3399,14.3399,23600.0
2006-03-31 13:30:00,22.58,22.58,22.52,22.52,32400.0,14.3462,14.3462,14.3081,14.3081,32400.0
2006-03-31 13:35:00,22.52,22.52,22.5,22.51,36600.0,14.3081,14.3081,14.2954,14.3018,36600.0
2006-03-31 13:40:00,22.51,22.52,22.5,22.5,42200.0,14.3018,14.3081,14.2954,14.2954,42200.0
2006-03-31 13:45:00,22.5,22.5,22.5,22.5,70000.0,14.2954,14.2954,14.2954,14.2954,70000.0
2006-03-31 13:50:00,22.5,22.51,22.5,22.5,49400.0,14.2954,14.3018,14.2954,14.2954,49400.0
2006-03-31 13:55:00,22.5,22.52,22.5,22.52,14200.0,14.2954,14.3081,14.2954,14.3081,14200.0
2006-03-31 14:00:00,22.51,22.52,22.5,22.5,43000.0,14.3018,14.3081,14.2954,14.2954,43000.0
2006-03-31 14:05:00,22.5,22.51,22.5,22.5,27000.0,14.2954,14.3018,14.2954,14.2954,27000.0
2006-03-31 14:10:00,22.5,22.51,22.5,22.5,24600.0,14.2954,14.3018,14.2954,14.2954,24600.0
2006-03-31 14:15:00,22.5,22.52,22.5,22.52,25600.0,14.2954,14.3081,14.2954,14.3081,25600.0
2006-03-31 14:20:00,22.52,22.52,22.51,22.52,22200.0,14.3081,14.3081,14.3018,14.3081,22200.0
2006-03-31 14:25:00,22.52,22.52,22.5,22.52,65600.0,14.3081,14.3081,14.2954,14.3081,65600.0
2006-03-31 14:30:00,22.51,22.52,22.5,22.52,34800.0,14.3018,14.3081,14.2954,14.3081,34800.0
2006-03-31 14:35:00,22.52,22.54,22.52,22.53,22600.0,14.3081,14.3208,14.3081,14.3145,22600.0
2006-03-31 14:40:00,22.53,22.54,22.51,22.52,32800.0,14.3145,14.3208,14.3018,14.3081,32800.0
2006-03-31 14:45:00,22.52,22.53,22.51,22.52,18600.0,14.3081,14.3145,14.3018,14.3081,18600.0
2006-03-31 14:50:00,22.52,22.6,22.52,22.58,43400.0,14.3081,14.3589,14.3081,14.3462,43400.0
2006-03-31 14:55:00,22.58,22.58,22.55,22.56,18800.0,14.3462,14.3462,14.3272,14.3335,18800.0
2006-03-31 15:00:00,22.56,22.57,22.52,22.52,37400.0,14.3335,14.3399,14.3081,14.3081,37400.0
2006-03-31 15:05:00,22.53,22.55,22.53,22.53,23000.0,14.3145,14.3272,14.3145,14.3145,23000.0
2006-03-31 15:10:00,22.54,22.54,22.51,22.54,26000.0,14.3208,14.3208,14.3018,14.3208,26000.0
2006-03-31 15:15:00,22.54,22.55,22.52,22.53,35200.0,14.3208,14.3272,14.3081,14.3145,35200.0
2006-03-31 15:20:00,22.53,22.55,22.52,22.55,25400.0,14.3145,14.3272,14.3081,14.3272,25400.0
2006-03-31 15:25:00,22.54,22.57,22.54,22.55,28200.0,14.3208,14.3399,14.3208,14.3272,28200.0
2006-03-31 15:30:00,22.55,22.57,22.54,22.57,31800.0,14.3272,14.3399,14.3208,14.3399,31800.0
2006-03-31 15:35:00,22.57,22.59,22.55,22.58,42200.0,14.3399,14.3526,14.3272,14.3462,42200.0
2006-03-31 15:40:00,22.58,22.61,22.57,22.6,68000.0,14.3462,14.3653,14.3399,14.3589,68000.0
2006-03-31 15:45:00,22.6,22.6,22.53,22.53,66000.0,14.3589,14.3589,14.3145,14.3145,66000.0
2006-03-31 15:50:00,22.53,22.55,22.53,22.55,92800.0,14.3145,14.3272,14.3145,14.3272,92800.0
2006-03-31 15:55:00,22.54,22.56,22.53,22.55,232200.0,14.3208,14.3335,14.3145,14.3272,232200.0
2006-04-03 09:30:00,22.6,22.6,22.52,22.54,106400.0,14.3589,14.3589,14.3081,14.3208,106400.0
2006-04-03 09:35:00,22.55,22.57,22.5,22.53,52000.0,14.3272,14.3399,14.2954,14.3145,52000.0
2006-04-03 09:40:00,22.53,22.54,22.5,22.51,63000.0,14.3145,14.3208,14.2954,14.3018,63000.0
2006-04-03 09:45:00,22.52,22.53,22.5,22.5,44800.0,14.3081,14.3145,14.2954,14.2954,44800.0
2006-04-03 09:50:00,22.5,22.53,22.46,22.49,100600.0,14.2954,14.3145,14.27,14.289,100600.0
2006-04-03 09:55:00,22.5,22.53,22.47,22.48,80600.0,14.2954,14.3145,14.2763,14.2827,80600.0
2006-04-03 10:00:00,22.48,22.52,22.46,22.51,127600.0,14.2827,14.3081,14.27,14.3018,127600.0
2006-04-03 10:05:00,22.5,22.5,22.47,22.47,84600.0,14.2954,14.2954,14.2763,14.2763,84600.0
2006-04-03 10:10:00,22.47,22.48,22.43,22.45,55800.0,14.2763,14.2827,14.2509,14.2636,55800.0
2006-04-03 10:15:00,22.44,22.45,22.42,22.44,126600.0,14.2573,14.2636,14.2446,14.2573,126600.0
2006-04-03 10:20:00,22.45,22.47,22.44,22.46,41000.0,14.2636,14.2763,14.2573,14.27,41000.0
2006-04-03 10:25:00,22.46,22.46,22.43,22.43,43000.0,14.27,14.27,14.2509,14.2509,43000.0
2006-04-03 10:30:00,22.42,22.49,22.42,22.47,98600.0,14.2446,14.289,14.2446,14.2763,98600.0
2006-04-03 10:35:00,22.48,22.48,22.47,22.47,60800.0,14.2827,14.2827,14.2763,14.2763,60800.0
2006-04-03 10:40:00,22.47,22.5,22.47,22.5,151400.0,14.2763,14.2954,14.2763,14.2954,151400.0
2006-04-03 10:45:00,22.5,22.52,22.49,22.5,50600.0,14.2954,14.3081,14.289,14.2954,50600.0
2006-04-03 10:50:00,22.5,22.5,22.48,22.5,141400.0,14.2954,14.2954,14.2827,14.2954,141400.0
2006-04-03 10:55:00,22.5,22.5,22.49,22.5,84400.0,14.2954,14.2954,14.289,14.2954,84400.0
2006-04-03 11:00:00,22.5,22.5,22.46,22.46,115000.0,14.2954,14.2954,14.27,14.27,115000.0
2006-04-03 11:05:00,22.46,22.47,22.46,22.46,58200.0,14.27,14.2763,14.27,14.27,58200.0
2006-04-03 11:10:00,22.46,22.47,22.41,22.41,161400.0,14.27,14.2763,14.2382,14.2382,161400.0
2006-04-03 11:15:00,22.41,22.43,22.38,22.38,126200.0,14.2382,14.2509,14.2192,14.2192,126200.0
2006-04-03 11:20:00,22.39,22.4,22.38,22.4,99400.0,14.2255,14.2319,14.2192,14.2319,99400.0
2006-04-03 11:25:00,22.4,22.4,22.38,22.4,54400.0,14.2319,14.2319,14.2192,14.2319,54400.0
2006-04-03 11:30:00,22.4,22.4,22.34,22.34,39400.0,14.2319,14.2319,14.1937,14.1937,39400.0
2006-04-03 11:35:00,22.34,22.36,22.33,22.36,64400.0,14.1937,14.2065,14.1874,14.2065,64400.0
2006-04-03 11:40:00,22.36,22.36,22.35,22.36,34200.0,14.2065,14.2065,14.2001,14.2065,34200.0
2006-04-03 11:45:00,22.36,22.4,22.36,22.4,278000.0,14.2065,14.2319,14.2065,14.2319,278000.0
2006-04-03 11:50:00,22.4,22.4,22.39,22.39,36600.0,14.2319,14.2319,14.2255,14.2255,36600.0
2006-04-03 11:55:00,22.39,22.4,22.38,22.39,49800.0,14.2255,14.2319,14.2192,14.2255,49800.0
2006-04-03 12:00:00,22.39,22.39,22.38,22.38,28000.0,14.2255,14.2255,14.2192,14.2192,28000.0
2006-04-03 12:05:00,22.38,22.38,22.35,22.36,22600.0,14.2192,14.2192,14.2001,14.2065,22600.0
2006-04-03 12:10:00,22.36,22.39,22.36,22.39,25400.0,14.2065,14.2255,14.2065,14.2255,25400.0
2006-04-03 12:15:00,22.39,22.4,22.39,22.39,37800.0,14.2255,14.2319,14.2255,14.2255,37800.0
2006-04-03 12:20:00,22.39,22.4,22.39,22.39,23200.0,14.2255,14.2319,14.2255,14.2255,23200.0
2006-04-03 12:25:00,22.39,22.39,22.37,22.39,22000.0,14.2255,14.2255,14.2128,14.2255,22000.0
2006-04-03 12:30:00,22.38,22.39,22.36,22.37,25800.0,14.2192,14.2255,14.2065,14.2128,25800.0
2006-04-03 12:35:00,22.38,22.4,22.38,22.4,24000.0,14.2192,14.2319,14.2192,14.2319,24000.0
2006-04-03 12:40:00,22.4,22.41,22.38,22.39,18800.0,14.2319,14.2382,14.2192,14.2255,18800.0
2006-04-03 12:45:00,22.39,22.39,22.38,22.39,25400.0,14.2255,14.2255,14.2192,14.2255,25400.0
2006-04-03 12:50:00,22.4,22.4,22.37,22.39,75000.0,14.2319,14.2319,14.2128,14.2255,75000.0
2006-04-03 12:55:00,22.38,22.39,22.38,22.39,52600.0,14.2192,14.2255,14.2192,14.2255,52600.0
2006-04-03 13:00:00,22.39,22.39,22.36,22.39,49200.0,14.2255,14.2255,14.2065,14.2255,49200.0
2006-04-03 13:05:00,22.38,22.41,22.38,22.4,23400.0,14.2192,14.2382,14.2192,14.2319,23400.0
2006-04-03 13:10:00,22.4,22.42,22.39,22.4,50000.0,14.2319,14.2446,14.2255,14.2319,50000.0
2006-04-03 13:15:00,22.4,22.41,22.38,22.41,34200.0,14.2319,14.2382,14.2192,14.2382,34200.0
2006-04-03 13:20:00,22.41,22.42,22.41,22.42,35800.0,14.2382,14.2446,14.2382,14.2446,35800.0
2006-04-03 13:25:00,22.42,22.44,22.41,22.43,42200.0,14.2446,14.2573,14.2382,14.2509,42200.0
2006-04-03 13:30:00,22.43,22.45,22.43,22.43,46000.0,14.2509,14.2636,14.2509,14.2509,46000.0
2006-04-03 13:35:00,22.43,22.45,22.43,22.45,73800.0,14.2509,14.2636,14.2509,14.2636,73800.0
2006-04-03 13:40:00,22.44,22.48,22.44,22.48,126000.0,14.2573,14.2827,14.2573,14.2827,126000.0
2006-04-03 13:45:00,22.47,22.48,22.45,22.46,25200.0,14.2763,14.2827,14.2636,14.27,25200.0
2006-04-03 13:50:00,22.47,22.49,22.46,22.48,50600.0,14.2763,14.289,14.27,14.2827,50600.0
2006-04-03 13:55:00,22.48,22.49,22.48,22.49,126000.0,14.2827,14.289,14.2827,14.289,126000.0
2006-04-03 14:00:00,22.49,22.5,22.48,22.49,75200.0,14.289,14.2954,14.2827,14.289,75200.0
2006-04-03 14:05:00,22.49,22.49,22.47,22.48,43200.0,14.289,14.289,14.2763,14.2827,43200.0
2006-04-03 14:10:00,22.48,22.49,22.48,22.48,52800.0,14.2827,14.289,14.2827,14.2827,52800.0
2006-04-03 14:15:00,22.48,22.49,22.46,22.46,51200.0,14.2827,14.289,14.27,14.27,51200.0
2006-04-03 14:20:00,22.46,22.47,22.45,22.47,49600.0,14.27,14.2763,14.2636,14.2763,49600.0
2006-04-03 14:25:00,22.45,22.46,22.43,22.43,36000.0,14.2636,14.27,14.2509,14.2509,36000.0
2006-04-03 14:30:00,22.43,22.43,22.41,22.42,79800.0,14.2509,14.2509,14.2382,14.2446,79800.0
2006-04-03 14:35:00,22.42,22.43,22.41,22.42,53800.0,14.2446,14.2509,14.2382,14.2446,53800.0
2006-04-03 14:40:00,22.41,22.41,22.39,22.4,31600.0,14.2382,14.2382,14.2255,14.2319,31600.0
2006-04-03 14:45:00,22.4,22.4,22.39,22.39,40800.0,14.2319,14.2319,14.2255,14.2255,40800.0
2006-04-03 14:50:00,22.39,22.39,22.35,22.37,66000.0,14.2255,14.2255,14.2001,14.2128,66000.0
2006-04-03 14:55:00,22.37,22.37,22.33,22.34,66000.0,14.2128,14.2128,14.1874,14.1937,66000.0
2006-04-03 15:00:00,22.34,22.34,22.33,22.34,41800.0,14.1937,14.1937,14.1874,14.1937,41800.0
2006-04-03 15:05:00,22.34,22.34,22.31,22.33,108400.0,14.1937,14.1937,14.1747,14.1874,108400.0
2006-04-03 15:10:00,22.33,22.33,22.29,22.31,168200.0,14.1874,14.1874,14.162,14.1747,168200.0
2006-04-03 15:15:00,22.31,22.34,22.3,22.34,144600.0,14.1747,14.1937,14.1683,14.1937,144600.0
2006-04-03 15:20:00,22.34,22.38,22.34,22.37,123000.0,14.1937,14.2192,14.1937,14.2128,123000.0
2006-04-03 15:25:00,22.38,22.38,22.34,22.35,145000.0,14.2192,14.2192,14.1937,14.2001,145000.0
2006-04-03 15:30:00,22.35,22.35,22.33,22.34,75400.0,14.2001,14.2001,14.1874,14.1937,75400.0
2006-04-03 15:35:00,22.33,22.33,22.23,22.25,226200.0,14.1874,14.1874,14.1239,14.1366,226200.0
2006-04-03 15:40:00,22.25,22.26,22.23,22.24,120400.0,14.1366,14.1429,14.1239,14.1302,120400.0
2006-04-03 15:45:00,22.24,22.27,22.2,22.25,142800.0,14.1302,14.1493,14.1048,14.1366,142800.0
2006-04-03 15:50:00,22.26,22.29,22.25,22.29,104600.0,14.1429,14.162,14.1366,14.162,104600.0
2006-04-03 15:55:00,22.29,22.32,22.27,22.28,253800.0,14.162,14.181,14.1493,14.1556,253800.0
2006-04-04 09:30:00,22.95,22.95,22.77,22.83,327000.0,14.5813,14.5813,14.4669,14.5051,327000.0
2006-04-04 09:35:00,22.83,22.85,22.78,22.79,89000.0,14.5051,14.5178,14.4733,14.4797,89000.0
2006-04-04 09:40:00,22.8,22.82,22.68,22.68,129600.0,14.486,14.4987,14.4098,14.4098,129600.0
2006-04-04 09:45:00,22.69,22.75,22.68,22.74,151200.0,14.4161,14.4542,14.4098,14.4479,151200.0
2006-04-04 09:50:00,22.74,22.74,22.68,22.71,64200.0,14.4479,14.4479,14.4098,14.4288,64200.0
2006-04-04 09:55:00,22.71,22.74,22.7,22.73,86000.0,14.4288,14.4479,14.4225,14.4415,86000.0
2006-04-04 10:00:00,22.73,22.73,22.71,22.72,101200.0,14.4415,14.4415,14.4288,14.4352,101200.0
2006-04-04 10:05:00,22.72,22.81,22.72,22.75,146200.0,14.4352,14.4924,14.4352,14.4542,146200.0
2006-04-04 10:10:00,22.75,22.78,22.74,22.74,45200.0,14.4542,14.4733,14.4479,14.4479,45200.0
2006-04-04 10:15:00,22.74,22.75,22.72,22.74,63400.0,14.4479,14.4542,14.4352,14.4479,63400.0
2006-04-04 10:20:00,22.75,22.75,22.74,22.75,53200.0,14.4542,14.4542,14.4479,14.4542,53200.0
2006-04-04 10:25:00,22.75,22.75,22.73,22.73,89800.0,14.4542,14.4542,14.4415,14.4415,89800.0
2006-04-04 10:30:00,22.73,22.73,22.68,22.68,143800.0,14.4415,14.4415,14.4098,14.4098,143800.0
2006-04-04 10:35:00,22.69,22.69,22.66,22.66,96200.0,14.4161,14.4161,14.3971,14.3971,96200.0
2006-04-04 10:40:00,22.66,22.68,22.66,22.66,68800.0,14.3971,14.4098,14.3971,14.3971,68800.0
2006-04-04 10:45:00,22.66,22.68,22.66,22.68,67400.0,14.3971,14.4098,14.3971,14.4098,67400.0
2006-04-04 10:50:00,22.68,22.7,22.66,22.69,74800.0,14.4098,14.4225,14.3971,14.4161,74800.0
2006-04-04 10:55:00,22.7,22.7,22.65,22.66,55000.0,14.4225,14.4225,14.3907,14.3971,55000.0
2006-04-04 11:00:00,22.66,22.69,22.65,22.69,31400.0,14.3971,14.4161,14.3907,14.4161,31400.0
2006-04-04 11:05:00,22.68,22.7,22.66,22.67,48200.0,14.4098,14.4225,14.3971,14.4034,48200.0
2006-04-04 11:10:00,22.66,22.68,22.66,22.68,39000.0,14.3971,14.4098,14.3971,14.4098,39000.0
2006-04-04 11:15:00,22.68,22.71,22.68,22.71,27600.0,14.4098,14.4288,14.4098,14.4288,27600.0
2006-04-04 11:20:00,22.71,22.71,22.68,22.68,31600.0,14.4288,14.4288,14.4098,14.4098,31600.0
2006-04-04 11:25:00,22.69,22.72,22.68,22.71,34400.0,14.4161,14.4352,14.4098,14.4288,34400.0
2006-04-04 11:30:00,22.71,22.72,22.7,22.7,39800.0,14.4288,14.4352,14.4225,14.4225,39800.0
2006-04-04 11:35:00,22.7,22.72,22.69,22.71,37800.0,14.4225,14.4352,14.4161,14.4288,37800.0
2006-04-04 11:40:00,22.71,22.72,22.7,22.72,41200.0,14.4288,14.4352,14.4225,14.4352,41200.0
2006-04-04 11:45:00,22.71,22.73,22.71,22.73,57600.0,14.4288,14.4415,14.4288,14.4415,57600.0
2006-04-04 11:50:00,22.73,22.75,22.72,22.75,83600.0,14.4415,14.4542,14.4352,14.4542,83600.0
2006-04-04 11:55:00,22.76,22.76,22.7,22.7,53200.0,14.4606,14.4606,14.4225,14.4225,53200.0
2006-04-04 12:00:00,22.7,22.74,22.7,22.74,67000.0,14.4225,14.4479,14.4225,14.4479,67000.0
2006-04-04 12:05:00,22.74,22.81,22.74,22.8,90400.0,14.4479,14.4924,14.4479,14.486,90400.0
2006-04-04 12:10:00,22.8,22.83,22.79,22.81,67400.0,14.486,14.5051,14.4797,14.4924,67400.0
2006-04-04 12:15:00,22.82,22.85,22.81,22.83,54000.0,14.4987,14.5178,14.4924,14.5051,54000.0
2006-04-04 12:20:00,22.84,22.84,22.81,22.82,46200.0,14.5114,14.5114,14.4924,14.4987,46200.0
2006-04-04 12:25:00,22.82,22.83,22.81,22.83,61400.0,14.4987,14.5051,14.4924,14.5051,61400.0
2006-04-04 12:30:00,22.83,22.87,22.83,22.86,55600.0,14.5051,14.5305,14.5051,14.5241,55600.0
2006-04-04 12:35:00,22.87,22.88,22.86,22.86,48400.0,14.5305,14.5368,14.5241,14.5241,48400.0
2006-04-04 12:40:00,22.86,22.89,22.86,22.88,34200.0,14.5241,14.5432,14.5241,14.5368,34200.0
2006-04-04 12:45:00,22.88,22.9,22.88,22.9,41600.0,14.5368,14.5495,14.5368,14.5495,41600.0
2006-04-04 12:50:00,22.9,22.92,22.9,22.91,41000.0,14.5495,14.5622,14.5495,14.5559,41000.0
2006-04-04 12:55:00,22.92,22.93,22.91,22.93,61800.0,14.5622,14.5686,14.5559,14.5686,61800.0
2006-04-04 13:00:00,22.92,22.95,22.92,22.93,89600.0,14.5622,14.5813,14.5622,14.5686,89600.0
2006-04-04 13:05:00,22.93,22.94,22.92,22.93,63200.0,14.5686,14.575,14.5622,14.5686,63200.0
2006-04-04 13:10:00,22.93,22.93,22.9,22.92,50000.0,14.5686,14.5686,14.5495,14.5622,50000.0
2006-04-04 13:15:00,22.92,22.92,22.9,22.92,43000.0,14.5622,14.5622,14.5495,14.5622,43000.0
2006-04-04 13:20:00,22.92,22.92,22.9,22.91,21800.0,14.5622,14.5622,14.5495,14.5559,21800.0
2006-04-04 13:25:00,22.91,22.91,22.89,22.91,45400.0,14.5559,14.5559,14.5432,14.5559,45400.0
2006-04-04 13:30:00,22.91,22.93,22.91,22.93,79600.0,14.5559,14.5686,14.5559,14.5686,79600.0
2006-04-04 13:35:00,22.93,22.94,22.93,22.93,27600.0,14.5686,14.575,14.5686,14.5686,27600.0
2006-04-04 13:40:00,22.93,22.93,22.93,22.93,49200.0,14.5686,14.5686,14.5686,14.5686,49200.0
2006-04-04 13:45:00,22.93,22.93,22.92,22.92,45000.0,14.5686,14.5686,14.5622,14.5622,45000.0
2006-04-04 13:50:00,22.92,22.93,22.91,22.93,53400.0,14.5622,14.5686,14.5559,14.5686,53400.0
2006-04-04 13:55:00,22.93,22.95,22.93,22.93,65000.0,14.5686,14.5813,14.5686,14.5686,65000.0
2006-04-04 14:00:00,22.94,22.95,22.93,22.93,40600.0,14.575,14.5813,14.5686,14.5686,40600.0
2006-04-04 14:05:00,22.94,22.94,22.9,22.9,53400.0,14.575,14.575,14.5495,14.5495,53400.0
2006-04-04 14:10:00,22.9,22.92,22.89,22.91,113400.0,14.5495,14.5622,14.5432,14.5559,113400.0
2006-04-04 14:15:00,22.91,22.93,22.89,22.92,77800.0,14.5559,14.5686,14.5432,14.5622,77800.0
2006-04-04 14:20:00,22.93,22.94,22.9,22.91,46200.0,14.5686,14.575,14.5495,14.5559,46200.0
2006-04-04 14:25:00,22.91,22.92,22.9,22.9,44400.0,14.5559,14.5622,14.5495,14.5495,44400.0
2006-04-04 14:30:00,22.9,22.91,22.89,22.9,47800.0,14.5495,14.5559,14.5432,14.5495,47800.0
2006-04-04 14:35:00,22.89,22.9,22.86,22.86,52600.0,14.5432,14.5495,14.5241,14.5241,52600.0
2006-04-04 14:40:00,22.88,22.89,22.86,22.86,50400.0,14.5368,14.5432,14.5241,14.5241,50400.0
2006-04-04 14:45:00,22.86,22.87,22.85,22.86,49800.0,14.5241,14.5305,14.5178,14.5241,49800.0
2006-04-04 14:50:00,22.86,22.86,22.85,22.86,51000.0,14.5241,14.5241,14.5178,14.5241,51000.0
2006-04-04 14:55:00,22.85,22.87,22.85,22.86,36800.0,14.5178,14.5305,14.5178,14.5241,36800.0
2006-04-04 15:00:00,22.86,22.88,22.84,22.85,66000.0,14.5241,14.5368,14.5114,14.5178,66000.0
2006-04-04 15:05:00,22.84,22.86,22.84,22.85,47000.0,14.5114,14.5241,14.5114,14.5178,47000.0
2006-04-04 15:10:00,22.85,22.86,22.84,22.84,70800.0,14.5178,14.5241,14.5114,14.5114,70800.0
2006-04-04 15:15:00,22.84,22.84,22.82,22.83,53200.0,14.5114,14.5114,14.4987,14.5051,53200.0
2006-04-04 15:20:00,22.82,22.83,22.8,22.81,125800.0,14.4987,14.5051,14.486,14.4924,125800.0
2006-04-04 15:25:00,22.82,22.85,22.81,22.84,104400.0,14.4987,14.5178,14.4924,14.5114,104400.0
2006-04-04 15:30:00,22.84,22.86,22.84,22.85,55600.0,14.5114,14.5241,14.5114,14.5178,55600.0
2006-04-04 15:35:00,22.86,22.87,22.85,22.86,85600.0,14.5241,14.5305,14.5178,14.5241,85600.0
2006-04-04 15:40:00,22.86,22.9,22.86,22.89,92800.0,14.5241,14.5495,14.5241,14.5432,92800.0
2006-04-04 15:45:00,22.89,22.9,22.88,22.89,145200.0,14.5432,14.5495,14.5368,14.5432,145200.0
2006-04-04 15:50:00,22.89,22.9,22.89,22.89,77600.0,14.5432,14.5495,14.5432,14.5432,77600.0
2006-04-04 15:55:00,22.89,22.89,22.85,22.86,117600.0,14.5432,14.5432,14.5178,14.5241,117600.0
2006-04-05 09:30:00,22.93,23.0,22.9,23.0,88200.0,14.5686,14.6131,14.5495,14.6131,88200.0
2006-04-05 09:35:00,22.99,23.0,22.93,22.93,31800.0,14.6067,14.6131,14.5686,14.5686,31800.0
2006-04-05 09:40:00,22.93,22.94,22.86,22.94,53000.0,14.5686,14.575,14.5241,14.575,53000.0
2006-04-05 09:45:00,22.95,22.95,22.93,22.95,61200.0,14.5813,14.5813,14.5686,14.5813,61200.0
2006-04-05 09:50:00,22.95,22.99,22.95,22.96,42200.0,14.5813,14.6067,14.5813,14.5877,42200.0
2006-04-05 09:55:00,22.96,22.96,22.93,22.94,17800.0,14.5877,14.5877,14.5686,14.575,17800.0
2006-04-05 10:00:00,22.94,22.97,22.93,22.95,27800.0,14.575,14.594,14.5686,14.5813,27800.0
2006-04-05 10:05:00,22.95,22.99,22.93,22.97,19400.0,14.5813,14.6067,14.5686,14.594,19400.0
2006-04-05 10:10:00,22.96,22.98,22.95,22.98,37600.0,14.5877,14.6004,14.5813,14.6004,37600.0
2006-04-05 10:15:00,22.98,22.98,22.95,22.98,34800.0,14.6004,14.6004,14.5813,14.6004,34800.0
2006-04-05 10:20:00,22.98,22.98,22.96,22.96,41000.0,14.6004,14.6004,14.5877,14.5877,41000.0
2006-04-05 10:25:00,22.97,22.99,22.97,22.98,24000.0,14.594,14.6067,14.594,14.6004,24000.0
2006-04-05 10:30:00,22.98,23.0,22.93,22.96,56200.0,14.6004,14.6131,14.5686,14.5877,56200.0
2006-04-05 10:35:00,22.96,22.99,22.96,22.99,46800.0,14.5877,14.6067,14.5877,14.6067,46800.0
2006-04-05 10:40:00,22.99,23.0,22.98,22.98,63600.0,14.6067,14.6131,14.6004,14.6004,63600.0
2006-04-05 10:45:00,22.99,23.02,22.98,23.0,51200.0,14.6067,14.6258,14.6004,14.6131,51200.0
2006-04-05 10:50:00,23.0,23.01,22.98,23.0,49800.0,14.6131,14.6194,14.6004,14.6131,49800.0
2006-04-05 10:55:00,22.98,23.0,22.98,22.99,172200.0,14.6004,14.6131,14.6004,14.6067,172200.0
2006-04-05 11:00:00,22.99,23.01,22.98,23.01,60400.0,14.6067,14.6194,14.6004,14.6194,60400.0
2006-04-05 11:05:00,23.0,23.02,23.0,23.01,29800.0,14.6131,14.6258,14.6131,14.6194,29800.0
2006-04-05 11:10:00,23.01,23.02,23.0,23.0,29600.0,14.6194,14.6258,14.6131,14.6131,29600.0
2006-04-05 11:15:00,23.0,23.0,22.97,23.0,118400.0,14.6131,14.6131,14.594,14.6131,118400.0
2006-04-05 11:20:00,23.0,23.02,23.0,23.02,22800.0,14.6131,14.6258,14.6131,14.6258,22800.0
2006-04-05 11:25:00,23.02,23.02,23.0,23.02,36200.0,14.6258,14.6258,14.6131,14.6258,36200.0
2006-04-05 11:30:00,23.0,23.0,22.99,23.0,28400.0,14.6131,14.6131,14.6067,14.6131,28400.0
2006-04-05 11:35:00,23.0,23.0,22.98,22.99,34400.0,14.6131,14.6131,14.6004,14.6067,34400.0
2006-04-05 11:40:00,22.99,23.0,22.99,23.0,21000.0,14.6067,14.6131,14.6067,14.6131,21000.0
2006-04-05 11:45:00,23.0,23.02,23.0,23.02,22200.0,14.6131,14.6258,14.6131,14.6258,22200.0
2006-04-05 11:50:00,23.02,23.03,23.0,23.02,24600.0,14.6258,14.6321,14.6131,14.6258,24600.0
2006-04-05 11:55:00,23.02,23.04,23.02,23.03,19200.0,14.6258,14.6385,14.6258,14.6321,19200.0
2006-04-05 12:00:00,23.03,23.03,23.0,23.01,20600.0,14.6321,14.6321,14.6131,14.6194,20600.0
2006-04-05 12:05:00,23.01,23.02,23.0,23.02,25000.0,14.6194,14.6258,14.6131,14.6258,25000.0
2006-04-05 12:10:00,23.03,23.03,23.0,23.02,32200.0,14.6321,14.6321,14.6131,14.6258,32200.0
2006-04-05 12:15:00,23.02,23.04,23.02,23.04,35400.0,14.6258,14.6385,14.6258,14.6385,35400.0
2006-04-05 12:20:00,23.04,23.07,23.04,23.07,40200.0,14.6385,14.6576,14.6385,14.6576,40200.0
2006-04-05 12:25:00,23.07,23.11,23.07,23.11,47400.0,14.6576,14.683,14.6576,14.683,47400.0
2006-04-05 12:30:00,23.11,23.13,23.11,23.13,30000.0,14.683,14.6957,14.683,14.6957,30000.0
2006-04-05 12:35:00,23.13,23.13,23.12,23.12,59000.0,14.6957,14.6957,14.6893,14.6893,59000.0
2006-04-05 12:40:00,23.12,23.12,23.1,23.1,27800.0,14.6893,14.6893,14.6766,14.6766,27800.0
2006-04-05 12:45:00,23.1,23.13,23.09,23.11,34000.0,14.6766,14.6957,14.6703,14.683,34000.0
2006-04-05 12:50:00,23.11,23.13,23.11,23.11,24800.0,14.683,14.6957,14.683,14.683,24800.0
2006-04-05 12:55:00,23.11,23.14,23.11,23.14,29200.0,14.683,14.702,14.683,14.702,29200.0
2006-04-05 13:00:00,23.14,23.17,23.14,23.14,45800.0,14.702,14.7211,14.702,14.702,45800.0
2006-04-05 13:05:00,23.14,23.15,23.11,23.11,38200.0,14.702,14.7084,14.683,14.683,38200.0
2006-04-05 13:10:00,23.1,23.11,23.08,23.08,26000.0,14.6766,14.683,14.6639,14.6639,26000.0
2006-04-05 13:15:00,23.08,23.08,23.08,23.08,19800.0,14.6639,14.6639,14.6639,14.6639,19800.0
2006-04-05 13:20:00,23.08,23.1,23.08,23.09,21000.0,14.6639,14.6766,14.6639,14.6703,21000.0
2006-04-05 13:25:00,23.09,23.09,23.08,23.08,17800.0,14.6703,14.6703,14.6639,14.6639,17800.0
2006-04-05 13:30:00,23.09,23.1,23.09,23.1,11400.0,14.6703,14.6766,14.6703,14.6766,11400.0
2006-04-05 13:35:00,23.1,23.1,23.07,23.07,27200.0,14.6766,14.6766,14.6576,14.6576,27200.0
2006-04-05 13:40:00,23.07,23.07,23.05,23.05,18200.0,14.6576,14.6576,14.6448,14.6448,18200.0
2006-04-05 13:45:00,23.05,23.06,23.03,23.06,55000.0,14.6448,14.6512,14.6321,14.6512,55000.0
2006-04-05 13:50:00,23.06,23.08,23.05,23.07,28000.0,14.6512,14.6639,14.6448,14.6576,28000.0
2006-04-05 13:55:00,23.07,23.07,23.06,23.06,27400.0,14.6576,14.6576,14.6512,14.6512,27400.0
2006-04-05 14:00:00,23.06,23.06,23.05,23.06,26400.0,14.6512,14.6512,14.6448,14.6512,26400.0
2006-04-05 14:05:00,23.06,23.07,23.05,23.07,31400.0,14.6512,14.6576,14.6448,14.6576,31400.0
2006-04-05 14:10:00,23.07,23.07,23.04,23.04,49200.0,14.6576,14.6576,14.6385,14.6385,49200.0
2006-04-05 14:15:00,23.04,23.05,23.04,23.05,31000.0,14.6385,14.6448,14.6385,14.6448,31000.0
2006-04-05 14:20:00,23.04,23.05,23.04,23.05,29000.0,14.6385,14.6448,14.6385,14.6448,29000.0
2006-04-05 14:25:00,23.05,23.07,23.04,23.05,39400.0,14.6448,14.6576,14.6385,14.6448,39400.0
2006-04-05 14:30:00,23.05,23.06,23.05,23.05,37200.0,14.6448,14.6512,14.6448,14.6448,37200.0
2006-04-05 14:35:00,23.05,23.06,23.05,23.05,30600.0,14.6448,14.6512,14.6448,14.6448,30600.0
2006-04-05 14:40:00,23.05,23.07,23.05,23.07,31000.0,14.6448,14.6576,14.6448,14.6576,31000.0
2006-04-05 14:45:00,23.07,23.09,23.06,23.09,16800.0,14.6576,14.6703,14.6512,14.6703,16800.0
2006-04-05 14:50:00,23.08,23.11,23.08,23.11,25800.0,14.6639,14.683,14.6639,14.683,25800.0
2006-04-05 14:55:00,23.11,23.11,23.09,23.11,24800.0,14.683,14.683,14.6703,14.683,24800.0
2006-04-05 15:00:00,23.11,23.11,23.09,23.1,30600.0,14.683,14.683,14.6703,14.6766,30600.0
2006-04-05 15:05:00,23.1,23.1,23.07,23.09,34800.0,14.6766,14.6766,14.6576,14.6703,34800.0
2006-04-05 15:10:00,23.08,23.09,23.08,23.09,17800.0,14.6639,14.6703,14.6639,14.6703,17800.0
2006-04-05 15:15:00,23.09,23.11,23.08,23.11,48400.0,14.6703,14.683,14.6639,14.683,48400.0
2006-04-05 15:20:00,23.11,23.13,23.11,23.11,49200.0,14.683,14.6957,14.683,14.683,49200.0
2006-04-05 15:25:00,23.11,23.11,23.1,23.11,48200.0,14.683,14.683,14.6766,14.683,48200.0
2006-04-05 15:30:00,23.1,23.11,23.08,23.08,67200.0,14.6766,14.683,14.6639,14.6639,67200.0
2006-04-05 15:35:00,23.08,23.08,23.07,23.07,45000.0,14.6639,14.6639,14.6576,14.6576,45000.0
2006-04-05 15:40:00,23.07,23.09,23.07,23.07,47600.0,14.6576,14.6703,14.6576,14.6576,47600.0
2006-04-05 15:45:00,23.07,23.08,23.07,23.08,61200.0,14.6576,14.6639,14.6576,14.6639,61200.0
2006-04-05 15:50:00,23.07,23.08,23.06,23.06,69200.0,14.6576,14.6639,14.6512,14.6512,69200.0
2006-04-05 15:55:00,23.06,23.07,23.05,23.06,92600.0,14.6512,14.6576,14.6448,14.6512,92600.0
2006-04-06 09:30:00,22.96,22.99,22.92,22.93,63400.0,14.5877,14.6067,14.5622,14.5686,63400.0
2006-04-06 09:35:00,22.94,23.0,22.92,22.97,54200.0,14.575,14.6131,14.5622,14.594,54200.0
2006-04-06 09:40:00,22.97,22.98,22.89,22.89,97800.0,14.594,14.6004,14.5432,14.5432,97800.0
2006-04-06 09:45:00,22.89,22.93,22.86,22.9,73200.0,14.5432,14.5686,14.5241,14.5495,73200.0
2006-04-06 09:50:00,22.9,22.91,22.88,22.9,29000.0,14.5495,14.5559,14.5368,14.5495,29000.0
2006-04-06 09:55:00,22.89,22.91,22.88,22.91,33400.0,14.5432,14.5559,14.5368,14.5559,33400.0
2006-04-06 10:00:00,22.9,22.91,22.89,22.91,77600.0,14.5495,14.5559,14.5432,14.5559,77600.0
2006-04-06 10:05:00,22.91,22.91,22.86,22.91,31000.0,14.5559,14.5559,14.5241,14.5559,31000.0
2006-04-06 10:10:00,22.91,22.92,22.89,22.91,12600.0,14.5559,14.5622,14.5432,14.5559,12600.0
2006-04-06 10:15:00,22.91,22.94,22.91,22.93,80400.0,14.5559,14.575,14.5559,14.5686,80400.0
2006-04-06 10:20:00,22.92,22.93,22.91,22.91,13800.0,14.5622,14.5686,14.5559,14.5559,13800.0
2006-04-06 10:25:00,22.91,22.93,22.91,22.91,27400.0,14.5559,14.5686,14.5559,14.5559,27400.0
2006-04-06 10:30:00,22.91,22.94,22.9,22.91,33000.0,14.5559,14.575,14.5495,14.5559,33000.0
2006-04-06 10:35:00,22.91,22.92,22.9,22.91,29200.0,14.5559,14.5622,14.5495,14.5559,29200.0
2006-04-06 10:40:00,22.91,22.93,22.91,22.93,20000.0,14.5559,14.5686,14.5559,14.5686,20000.0
2006-04-06 10:45:00,22.93,22.95,22.92,22.92,21600.0,14.5686,14.5813,14.5622,14.5622,21600.0
2006-04-06 10:50:00,22.92,22.93,22.91,22.92,13000.0,14.5622,14.5686,14.5559,14.5622,13000.0
2006-04-06 10:55:00,22.92,22.96,22.91,22.93,41600.0,14.5622,14.5877,14.5559,14.5686,41600.0
2006-04-06 11:00:00,22.93,22.93,22.91,22.93,27600.0,14.5686,14.5686,14.5559,14.5686,27600.0
2006-04-06 11:05:00,22.93,22.95,22.92,22.92,83200.0,14.5686,14.5813,14.5622,14.5622,83200.0
2006-04-06 11:10:00,22.92,22.95,22.92,22.93,29000.0,14.5622,14.5813,14.5622,14.5686,29000.0
2006-04-06 11:15:00,22.94,22.94,22.92,22.92,10600.0,14.575,14.575,14.5622,14.5622,10600.0
2006-04-06 11:20:00,22.92,22.92,22.91,22.91,5400.0,14.5622,14.5622,14.5559,14.5559,5400.0
2006-04-06 11:25:00,22.91,22.91,22.9,22.91,19000.0,14.5559,14.5559,14.5495,14.5559,19000.0
2006-04-06 11:30:00,22.91,22.91,22.89,22.89,17800.0,14.5559,14.5559,14.5432,14.5432,17800.0
2006-04-06 11:35:00,22.89,22.9,22.88,22.9,19200.0,14.5432,14.5495,14.5368,14.5495,19200.0
2006-04-06 11:40:00,22.9,22.92,22.89,22.91,18400.0,14.5495,14.5622,14.5432,14.5559,18400.0
2006-04-06 11:45:00,22.91,22.91,22.89,22.91,10200.0,14.5559,14.5559,14.5432,14.5559,10200.0
2006-04-06 11:50:00,22.9,22.91,22.83,22.83,37600.0,14.5495,14.5559,14.5051,14.5051,37600.0
2006-04-06 11:55:00,22.84,22.84,22.81,22.82,21400.0,14.5114,14.5114,14.4924,14.4987,21400.0
2006-04-06 12:00:00,22.82,22.83,22.81,22.82,24800.0,14.4987,14.5051,14.4924,14.4987,24800.0
2006-04-06 12:05:00,22.83,22.85,22.82,22.84,101600.0,14.5051,14.5178,14.4987,14.5114,101600.0
2006-04-06 12:10:00,22.84,22.85,22.84,22.84,15400.0,14.5114,14.5178,14.5114,14.5114,15400.0
2006-04-06 12:15:00,22.84,22.84,22.81,22.81,20600.0,14.5114,14.5114,14.4924,14.4924,20600.0
2006-04-06 12:20:00,22.81,22.82,22.8,22.81,17400.0,14.4924,14.4987,14.486,14.4924,17400.0
2006-04-06 12:25:00,22.81,22.83,22.8,22.8,25800.0,14.4924,14.5051,14.486,14.486,25800.0
2006-04-06 12:30:00,22.8,22.81,22.8,22.81,24600.0,14.486,14.4924,14.486,14.4924,24600.0
2006-04-06 12:35:00,22.81,22.82,22.8,22.81,16600.0,14.4924,14.4987,14.486,14.4924,16600.0
2006-04-06 12:40:00,22.8,22.81,22.8,22.81,18400.0,14.486,14.4924,14.486,14.4924,18400.0
2006-04-06 12:45:00,22.81,22.82,22.8,22.81,21200.0,14.4924,14.4987,14.486,14.4924,21200.0
2006-04-06 12:50:00,22.81,22.81,22.79,22.79,28000.0,14.4924,14.4924,14.4797,14.4797,28000.0
2006-04-06 12:55:00,22.79,22.79,22.75,22.75,88800.0,14.4797,14.4797,14.4542,14.4542,88800.0
2006-04-06 13:00:00,22.75,22.78,22.75,22.77,32200.0,14.4542,14.4733,14.4542,14.4669,32200.0
2006-04-06 13:05:00,22.77,22.81,22.77,22.8,13800.0,14.4669,14.4924,14.4669,14.486,13800.0
2006-04-06 13:10:00,22.81,22.81,22.79,22.8,16000.0,14.4924,14.4924,14.4797,14.486,16000.0
2006-04-06 13:15:00,22.8,22.81,22.78,22.8,17400.0,14.486,14.4924,14.4733,14.486,17400.0
2006-04-06 13:20:00,22.81,22.85,22.81,22.82,37800.0,14.4924,14.5178,14.4924,14.4987,37800.0
2006-04-06 13:25:00,22.83,22.84,22.82,22.83,18800.0,14.5051,14.5114,14.4987,14.5051,18800.0
2006-04-06 13:30:00,22.83,22.84,22.82,22.83,13400.0,14.5051,14.5114,14.4987,14.5051,13400.0
2006-04-06 13:35:00,22.83,22.83,22.81,22.81,31800.0,14.5051,14.5051,14.4924,14.4924,31800.0
2006-04-06 13:40:00,22.81,22.81,22.8,22.81,35000.0,14.4924,14.4924,14.486,14.4924,35000.0
2006-04-06 13:45:00,22.8,22.82,22.8,22.8,41600.0,14.486,14.4987,14.486,14.486,41600.0
2006-04-06 13:50:00,22.81,22.85,22.81,22.85,26000.0,14.4924,14.5178,14.4924,14.5178,26000.0
2006-04-06 13:55:00,22.85,22.85,22.84,22.84,19000.0,14.5178,14.5178,14.5114,14.5114,19000.0
2006-04-06 14:00:00,22.85,22.85,22.83,22.84,11200.0,14.5178,14.5178,14.5051,14.5114,11200.0
2006-04-06 14:05:00,22.84,22.85,22.83,22.84,11400.0,14.5114,14.5178,14.5051,14.5114,11400.0
2006-04-06 14:10:00,22.85,22.86,22.84,22.85,19800.0,14.5178,14.5241,14.5114,14.5178,19800.0
2006-04-06 14:15:00,22.85,22.89,22.84,22.87,21800.0,14.5178,14.5432,14.5114,14.5305,21800.0
2006-04-06 14:20:00,22.87,22.89,22.86,22.89,22200.0,14.5305,14.5432,14.5241,14.5432,22200.0
2006-04-06 14:25:00,22.89,22.9,22.88,22.89,77200.0,14.5432,14.5495,14.5368,14.5432,77200.0
2006-04-06 14:30:00,22.9,22.91,22.89,22.89,51800.0,14.5495,14.5559,14.5432,14.5432,51800.0
2006-04-06 14:35:00,22.89,22.91,22.89,22.9,41600.0,14.5432,14.5559,14.5432,14.5495,41600.0
2006-04-06 14:40:00,22.9,22.91,22.89,22.9,17200.0,14.5495,14.5559,14.5432,14.5495,17200.0
2006-04-06 14:45:00,22.9,22.9,22.88,22.88,24400.0,14.5495,14.5495,14.5368,14.5368,24400.0
2006-04-06 14:50:00,22.89,22.89,22.86,22.87,32800.0,14.5432,14.5432,14.5241,14.5305,32800.0
2006-04-06 14:55:00,22.87,22.88,22.86,22.88,15000.0,14.5305,14.5368,14.5241,14.5368,15000.0
2006-04-06 15:00:00,22.87,22.88,22.86,22.86,30400.0,14.5305,14.5368,14.5241,14.5241,30400.0
2006-04-06 15:05:00,22.86,22.87,22.86,22.87,32600.0,14.5241,14.5305,14.5241,14.5305,32600.0
2006-04-06 15:10:00,22.86,22.86,22.84,22.85,30200.0,14.5241,14.5241,14.5114,14.5178,30200.0
2006-04-06 15:15:00,22.85,22.85,22.84,22.85,13000.0,14.5178,14.5178,14.5114,14.5178,13000.0
2006-04-06 15:20:00,22.85,22.88,22.84,22.86,66200.0,14.5178,14.5368,14.5114,14.5241,66200.0
2006-04-06 15:25:00,22.86,22.86,22.84,22.86,32800.0,14.5241,14.5241,14.5114,14.5241,32800.0
2006-04-06 15:30:00,22.85,22.86,22.84,22.86,45400.0,14.5178,14.5241,14.5114,14.5241,45400.0
2006-04-06 15:35:00,22.86,22.89,22.86,22.86,33400.0,14.5241,14.5432,14.5241,14.5241,33400.0
2006-04-06 15:40:00,22.86,22.88,22.86,22.88,32200.0,14.5241,14.5368,14.5241,14.5368,32200.0
2006-04-06 15:45:00,22.88,22.9,22.87,22.9,67600.0,14.5368,14.5495,14.5305,14.5495,67600.0
2006-04-06 15:50:00,22.9,22.94,22.89,22.92,111600.0,14.5495,14.575,14.5432,14.5622,111600.0
2006-04-06 15:55:00,22.92,22.92,22.88,22.88,98800.0,14.5622,14.5622,14.5368,14.5368,98800.0
2006-04-07 09:30:00,22.82,22.82,22.75,22.77,63400.0,14.4987,14.4987,14.4542,14.4669,63400.0
2006-04-07 09:35:00,22.75,22.85,22.75,22.83,40600.0,14.4542,14.5178,14.4542,14.5051,40600.0
2006-04-07 09:40:00,22.83,22.85,22.83,22.84,24000.0,14.5051,14.5178,14.5051,14.5114,24000.0
2006-04-07 09:45:00,22.84,22.88,22.84,22.85,40400.0,14.5114,14.5368,14.5114,14.5178,40400.0
2006-04-07 09:50:00,22.85,22.88,22.84,22.86,30400.0,14.5178,14.5368,14.5114,14.5241,30400.0
2006-04-07 09:55:00,22.88,22.89,22.8,22.8,31800.0,14.5368,14.5432,14.486,14.486,31800.0
2006-04-07 10:00:00,22.78,22.82,22.77,22.8,12200.0,14.4733,14.4987,14.4669,14.486,12200.0
2006-04-07 10:05:00,22.79,22.83,22.77,22.82,21200.0,14.4797,14.5051,14.4669,14.4987,21200.0
2006-04-07 10:10:00,22.82,22.83,22.79,22.82,38400.0,14.4987,14.5051,14.4797,14.4987,38400.0
2006-04-07 10:15:00,22.83,22.87,22.79,22.79,30600.0,14.5051,14.5305,14.4797,14.4797,30600.0
2006-04-07 10:20:00,22.8,22.8,22.75,22.79,38400.0,14.486,14.486,14.4542,14.4797,38400.0
2006-04-07 10:25:00,22.8,22.8,22.75,22.76,51800.0,14.486,14.486,14.4542,14.4606,51800.0
2006-04-07 10:30:00,22.76,22.76,22.73,22.74,29600.0,14.4606,14.4606,14.4415,14.4479,29600.0
2006-04-07 10:35:00,22.74,22.74,22.72,22.74,17200.0,14.4479,14.4479,14.4352,14.4479,17200.0
2006-04-07 10:40:00,22.73,22.75,22.72,22.74,18600.0,14.4415,14.4542,14.4352,14.4479,18600.0
2006-04-07 10:45:00,22.74,22.74,22.68,22.7,53600.0,14.4479,14.4479,14.4098,14.4225,53600.0
2006-04-07 10:50:00,22.7,22.73,22.7,22.73,11000.0,14.4225,14.4415,14.4225,14.4415,11000.0
2006-04-07 10:55:00,22.73,22.75,22.72,22.73,30400.0,14.4415,14.4542,14.4352,14.4415,30400.0
2006-04-07 11:00:00,22.72,22.77,22.71,22.77,35000.0,14.4352,14.4669,14.4288,14.4669,35000.0
2006-04-07 11:05:00,22.76,22.78,22.76,22.77,12400.0,14.4606,14.4733,14.4606,14.4669,12400.0
2006-04-07 11:10:00,22.77,22.79,22.77,22.79,10400.0,14.4669,14.4797,14.4669,14.4797,10400.0
2006-04-07 11:15:00,22.79,22.8,22.77,22.8,43400.0,14.4797,14.486,14.4669,14.486,43400.0
2006-04-07 11:20:00,22.8,22.81,22.77,22.78,24200.0,14.486,14.4924,14.4669,14.4733,24200.0
2006-04-07 11:25:00,22.78,22.78,22.74,22.75,35200.0,14.4733,14.4733,14.4479,14.4542,35200.0
2006-04-07 11:30:00,22.75,22.75,22.7,22.71,19200.0,14.4542,14.4542,14.4225,14.4288,19200.0
2006-04-07 11:35:00,22.7,22.71,22.67,22.69,50800.0,14.4225,14.4288,14.4034,14.4161,50800.0
2006-04-07 11:40:00,22.7,22.7,22.67,22.67,25200.0,14.4225,14.4225,14.4034,14.4034,25200.0
2006-04-07 11:45:00,22.67,22.67,22.59,22.59,56200.0,14.4034,14.4034,14.3526,14.3526,56200.0
2006-04-07 11:50:00,22.59,22.63,22.59,22.61,36400.0,14.3526,14.378,14.3526,14.3653,36400.0
2006-04-07 11:55:00,22.61,22.62,22.56,22.56,47000.0,14.3653,14.3716,14.3335,14.3335,47000.0
2006-04-07 12:00:00,22.56,22.57,22.55,22.56,33600.0,14.3335,14.3399,14.3272,14.3335,33600.0
2006-04-07 12:05:00,22.57,22.57,22.55,22.57,9600.0,14.3399,14.3399,14.3272,14.3399,9600.0
2006-04-07 12:10:00,22.57,22.57,22.53,22.55,41600.0,14.3399,14.3399,14.3145,14.3272,41600.0
2006-04-07 12:15:00,22.53,22.55,22.53,22.53,51600.0,14.3145,14.3272,14.3145,14.3145,51600.0
2006-04-07 12:20:00,22.53,22.54,22.52,22.54,25800.0,14.3145,14.3208,14.3081,14.3208,25800.0
2006-04-07 12:25:00,22.54,22.54,22.51,22.54,32200.0,14.3208,14.3208,14.3018,14.3208,32200.0
2006-04-07 12:30:00,22.54,22.54,22.5,22.5,36000.0,14.3208,14.3208,14.2954,14.2954,36000.0
2006-04-07 12:35:00,22.5,22.51,22.45,22.46,48400.0,14.2954,14.3018,14.2636,14.27,48400.0
2006-04-07 12:40:00,22.45,22.47,22.45,22.47,33000.0,14.2636,14.2763,14.2636,14.2763,33000.0
2006-04-07 12:45:00,22.47,22.5,22.47,22.5,13600.0,14.2763,14.2954,14.2763,14.2954,13600.0
2006-04-07 12:50:00,22.5,22.5,22.47,22.47,44400.0,14.2954,14.2954,14.2763,14.2763,44400.0
2006-04-07 12:55:00,22.48,22.49,22.47,22.48,42000.0,14.2827,14.289,14.2763,14.2827,42000.0
2006-04-07 13:00:00,22.48,22.48,22.45,22.46,33000.0,14.2827,14.2827,14.2636,14.27,33000.0
2006-04-07 13:05:00,22.46,22.48,22.46,22.47,64200.0,14.27,14.2827,14.27,14.2763,64200.0
2006-04-07 13:10:00,22.47,22.47,22.45,22.47,27400.0,14.2763,14.2763,14.2636,14.2763,27400.0
2006-04-07 13:15:00,22.47,22.5,22.47,22.49,83800.0,14.2763,14.2954,14.2763,14.289,83800.0
2006-04-07 13:20:00,22.49,22.49,22.45,22.45,27800.0,14.289,14.289,14.2636,14.2636,27800.0
2006-04-07 13:25:00,22.45,22.45,22.43,22.44,40800.0,14.2636,14.2636,14.2509,14.2573,40800.0
2006-04-07 13:30:00,22.43,22.45,22.43,22.43,24000.0,14.2509,14.2636,14.2509,14.2509,24000.0
2006-04-07 13:35:00,22.43,22.45,22.41,22.42,49600.0,14.2509,14.2636,14.2382,14.2446,49600.0
2006-04-07 13:40:00,22.41,22.43,22.4,22.41,52800.0,14.2382,14.2509,14.2319,14.2382,52800.0
2006-04-07 13:45:00,22.41,22.43,22.41,22.41,51600.0,14.2382,14.2509,14.2382,14.2382,51600.0
2006-04-07 13:50:00,22.41,22.43,22.41,22.43,45400.0,14.2382,14.2509,14.2382,14.2509,45400.0
2006-04-07 13:55:00,22.43,22.45,22.4,22.43,121400.0,14.2509,14.2636,14.2319,14.2509,121400.0
2006-04-07 14:00:00,22.43,22.46,22.43,22.46,69200.0,14.2509,14.27,14.2509,14.27,69200.0
2006-04-07 14:05:00,22.46,22.51,22.46,22.51,198400.0,14.27,14.3018,14.27,14.3018,198400.0
2006-04-07 14:10:00,22.51,22.53,22.5,22.53,28800.0,14.3018,14.3145,14.2954,14.3145,28800.0
2006-04-07 14:15:00,22.53,22.53,22.5,22.5,19200.0,14.3145,14.3145,14.2954,14.2954,19200.0
2006-04-07 14:20:00,22.5,22.51,22.5,22.5,27200.0,14.2954,14.3018,14.2954,14.2954,27200.0
2006-04-07 14:25:00,22.5,22.52,22.5,22.52,20200.0,14.2954,14.3081,14.2954,14.3081,20200.0
2006-04-07 14:30:00,22.52,22.58,22.52,22.58,57000.0,14.3081,14.3462,14.3081,14.3462,57000.0
2006-04-07 14:35:00,22.58,22.59,22.56,22.57,40000.0,14.3462,14.3526,14.3335,14.3399,40000.0
2006-04-07 14:40:00,22.57,22.62,22.57,22.6,37000.0,14.3399,14.3716,14.3399,14.3589,37000.0
2006-04-07 14:45:00,22.6,22.65,22.6,22.65,118400.0,14.3589,14.3907,14.3589,14.3907,118400.0
2006-04-07 14:50:00,22.66,22.68,22.65,22.66,73200.0,14.3971,14.4098,14.3907,14.3971,73200.0
2006-04-07 14:55:00,22.66,22.68,22.64,22.64,119200.0,14.3971,14.4098,14.3843,14.3843,119200.0
2006-04-07 15:00:00,22.64,22.64,22.58,22.58,36800.0,14.3843,14.3843,14.3462,14.3462,36800.0
2006-04-07 15:05:00,22.58,22.58,22.55,22.55,41600.0,14.3462,14.3462,14.3272,14.3272,41600.0
2006-04-07 15:10:00,22.55,22.58,22.55,22.56,51400.0,14.3272,14.3462,14.3272,14.3335,51400.0
2006-04-07 15:15:00,22.57,22.58,22.55,22.58,39400.0,14.3399,14.3462,14.3272,14.3462,39400.0
2006-04-07 15:20:00,22.58,22.58,22.55,22.56,48200.0,14.3462,14.3462,14.3272,14.3335,48200.0
2006-04-07 15:25:00,22.56,22.59,22.56,22.57,112000.0,14.3335,14.3526,14.3335,14.3399,112000.0
2006-04-07 15:30:00,22.57,22.58,22.57,22.58,90800.0,14.3399,14.3462,14.3399,14.3462,90800.0
2006-04-07 15:35:00,22.58,22.59,22.56,22.57,132400.0,14.3462,14.3526,14.3335,14.3399,132400.0
2006-04-07 15:40:00,22.57,22.58,22.56,22.58,110800.0,14.3399,14.3462,14.3335,14.3462,110800.0
2006-04-07 15:45:00,22.57,22.58,22.55,22.56,59600.0,14.3399,14.3462,14.3272,14.3335,59600.0
2006-04-07 15:50:00,22.56,22.56,22.53,22.53,97000.0,14.3335,14.3335,14.3145,14.3145,97000.0
2006-04-07 15:55:00,22.53,22.53,22.51,22.51,133200.0,14.3145,14.3145,14.3018,14.3018,133200.0
2006-04-10 09:30:00,22.5,22.54,22.5,22.51,99200.0,14.2954,14.3208,14.2954,14.3018,99200.0
2006-04-10 09:35:00,22.51,22.53,22.45,22.47,61200.0,14.3018,14.3145,14.2636,14.2763,61200.0
2006-04-10 09:40:00,22.47,22.52,22.43,22.48,28400.0,14.2763,14.3081,14.2509,14.2827,28400.0
2006-04-10 09:45:00,22.5,22.54,22.48,22.53,19400.0,14.2954,14.3208,14.2827,14.3145,19400.0
2006-04-10 09:50:00,22.53,22.53,22.52,22.53,38600.0,14.3145,14.3145,14.3081,14.3145,38600.0
2006-04-10 09:55:00,22.54,22.54,22.52,22.53,35800.0,14.3208,14.3208,14.3081,14.3145,35800.0
2006-04-10 10:00:00,22.53,22.55,22.52,22.53,49800.0,14.3145,14.3272,14.3081,14.3145,49800.0
2006-04-10 10:05:00,22.53,22.6,22.53,22.6,57600.0,14.3145,14.3589,14.3145,14.3589,57600.0
2006-04-10 10:10:00,22.6,22.61,22.59,22.6,22800.0,14.3589,14.3653,14.3526,14.3589,22800.0
2006-04-10 10:15:00,22.6,22.61,22.56,22.58,20200.0,14.3589,14.3653,14.3335,14.3462,20200.0
2006-04-10 10:20:00,22.58,22.58,22.56,22.56,14200.0,14.3462,14.3462,14.3335,14.3335,14200.0
2006-04-10 10:25:00,22.56,22.57,22.51,22.53,17200.0,14.3335,14.3399,14.3018,14.3145,17200.0
2006-04-10 10:30:00,22.52,22.54,22.51,22.53,13400.0,14.3081,14.3208,14.3018,14.3145,13400.0
2006-04-10 10:35:00,22.53,22.56,22.53,22.55,33200.0,14.3145,14.3335,14.3145,14.3272,33200.0
2006-04-10 10:40:00,22.55,22.56,22.54,22.55,9000.0,14.3272,14.3335,14.3208,14.3272,9000.0
2006-04-10 10:45:00,22.55,22.55,22.53,22.53,33800.0,14.3272,14.3272,14.3145,14.3145,33800.0
2006-04-10 10:50:00,22.54,22.54,22.52,22.53,74200.0,14.3208,14.3208,14.3081,14.3145,74200.0
2006-04-10 10:55:00,22.53,22.53,22.52,22.53,6200.0,14.3145,14.3145,14.3081,14.3145,6200.0
2006-04-10 11:00:00,22.53,22.54,22.52,22.54,29000.0,14.3145,14.3208,14.3081,14.3208,29000.0
2006-04-10 11:05:00,22.54,22.56,22.54,22.56,74800.0,14.3208,14.3335,14.3208,14.3335,74800.0
2006-04-10 11:10:00,22.56,22.59,22.54,22.58,35200.0,14.3335,14.3526,14.3208,14.3462,35200.0
2006-04-10 11:15:00,22.58,22.6,22.58,22.59,8600.0,14.3462,14.3589,14.3462,14.3526,8600.0
2006-04-10 11:20:00,22.6,22.63,22.59,22.63,77200.0,14.3589,14.378,14.3526,14.378,77200.0
2006-04-10 11:25:00,22.63,22.66,22.62,22.66,16600.0,14.378,14.3971,14.3716,14.3971,16600.0
2006-04-10 11:30:00,22.66,22.67,22.65,22.65,8600.0,14.3971,14.4034,14.3907,14.3907,8600.0
2006-04-10 11:35:00,22.65,22.66,22.64,22.65,16800.0,14.3907,14.3971,14.3843,14.3907,16800.0
2006-04-10 11:40:00,22.65,22.68,22.64,22.68,15800.0,14.3907,14.4098,14.3843,14.4098,15800.0
2006-04-10 11:45:00,22.68,22.69,22.68,22.68,9600.0,14.4098,14.4161,14.4098,14.4098,9600.0
2006-04-10 11:50:00,22.68,22.69,22.68,22.69,10800.0,14.4098,14.4161,14.4098,14.4161,10800.0
2006-04-10 11:55:00,22.7,22.7,22.68,22.68,18200.0,14.4225,14.4225,14.4098,14.4098,18200.0
2006-04-10 12:00:00,22.69,22.7,22.68,22.7,32200.0,14.4161,14.4225,14.4098,14.4225,32200.0
2006-04-10 12:05:00,22.69,22.7,22.66,22.66,15200.0,14.4161,14.4225,14.3971,14.3971,15200.0
2006-04-10 12:10:00,22.66,22.68,22.66,22.67,13800.0,14.3971,14.4098,14.3971,14.4034,13800.0
2006-04-10 12:15:00,22.66,22.66,22.61,22.63,22400.0,14.3971,14.3971,14.3653,14.378,22400.0
2006-04-10 12:20:00,22.61,22.63,22.61,22.63,13200.0,14.3653,14.378,14.3653,14.378,13200.0
2006-04-10 12:25:00,22.61,22.62,22.61,22.62,25600.0,14.3653,14.3716,14.3653,14.3716,25600.0
2006-04-10 12:30:00,22.62,22.63,22.61,22.61,22800.0,14.3716,14.378,14.3653,14.3653,22800.0
2006-04-10 12:35:00,22.61,22.61,22.61,22.61,13800.0,14.3653,14.3653,14.3653,14.3653,13800.0
2006-04-10 12:40:00,22.61,22.61,22.59,22.59,11800.0,14.3653,14.3653,14.3526,14.3526,11800.0
2006-04-10 12:45:00,22.59,22.63,22.59,22.61,24000.0,14.3526,14.378,14.3526,14.3653,24000.0
2006-04-10 12:50:00,22.61,22.61,22.61,22.61,10200.0,14.3653,14.3653,14.3653,14.3653,10200.0
2006-04-10 12:55:00,22.6,22.61,22.6,22.6,16200.0,14.3589,14.3653,14.3589,14.3589,16200.0
2006-04-10 13:00:00,22.6,22.61,22.59,22.61,10800.0,14.3589,14.3653,14.3526,14.3653,10800.0
2006-04-10 13:05:00,22.59,22.6,22.59,22.59,9000.0,14.3526,14.3589,14.3526,14.3526,9000.0
2006-04-10 13:10:00,22.59,22.59,22.58,22.59,16200.0,14.3526,14.3526,14.3462,14.3526,16200.0
2006-04-10 13:15:00,22.58,22.6,22.58,22.59,29600.0,14.3462,14.3589,14.3462,14.3526,29600.0
2006-04-10 13:20:00,22.58,22.61,22.58,22.6,64200.0,14.3462,14.3653,14.3462,14.3589,64200.0
2006-04-10 13:25:00,22.6,22.61,22.59,22.6,24600.0,14.3589,14.3653,14.3526,14.3589,24600.0
2006-04-10 13:30:00,22.6,22.61,22.57,22.58,29800.0,14.3589,14.3653,14.3399,14.3462,29800.0
2006-04-10 13:35:00,22.58,22.58,22.56,22.58,16400.0,14.3462,14.3462,14.3335,14.3462,16400.0
2006-04-10 13:40:00,22.58,22.6,22.58,22.59,14400.0,14.3462,14.3589,14.3462,14.3526,14400.0
2006-04-10 13:45:00,22.59,22.6,22.59,22.6,11400.0,14.3526,14.3589,14.3526,14.3589,11400.0
2006-04-10 13:50:00,22.6,22.61,22.58,22.61,29000.0,14.3589,14.3653,14.3462,14.3653,29000.0
2006-04-10 13:55:00,22.6,22.61,22.59,22.61,11600.0,14.3589,14.3653,14.3526,14.3653,11600.0
2006-04-10 14:00:00,22.6,22.6,22.59,22.6,20800.0,14.3589,14.3589,14.3526,14.3589,20800.0
2006-04-10 14:05:00,22.6,22.61,22.6,22.6,11600.0,14.3589,14.3653,14.3589,14.3589,11600.0
2006-04-10 14:10:00,22.61,22.61,22.59,22.59,12400.0,14.3653,14.3653,14.3526,14.3526,12400.0
2006-04-10 14:15:00,22.59,22.6,22.58,22.59,31600.0,14.3526,14.3589,14.3462,14.3526,31600.0
2006-04-10 14:20:00,22.58,22.59,22.57,22.57,19400.0,14.3462,14.3526,14.3399,14.3399,19400.0
2006-04-10 14:25:00,22.57,22.57,22.54,22.54,18200.0,14.3399,14.3399,14.3208,14.3208,18200.0
2006-04-10 14:30:00,22.54,22.56,22.53,22.56,23400.0,14.3208,14.3335,14.3145,14.3335,23400.0
2006-04-10 14:35:00,22.56,22.56,22.53,22.53,16600.0,14.3335,14.3335,14.3145,14.3145,16600.0
2006-04-10 14:40:00,22.54,22.57,22.54,22.56,18200.0,14.3208,14.3399,14.3208,14.3335,18200.0
2006-04-10 14:45:00,22.56,22.59,22.56,22.58,55200.0,14.3335,14.3526,14.3335,14.3462,55200.0
2006-04-10 14:50:00,22.59,22.59,22.54,22.55,21800.0,14.3526,14.3526,14.3208,14.3272,21800.0
2006-04-10 14:55:00,22.56,22.56,22.54,22.56,12200.0,14.3335,14.3335,14.3208,14.3335,12200.0
2006-04-10 15:00:00,22.56,22.58,22.55,22.57,15600.0,14.3335,14.3462,14.3272,14.3399,15600.0
2006-04-10 15:05:00,22.58,22.58,22.55,22.56,17000.0,14.3462,14.3462,14.3272,14.3335,17000.0
2006-04-10 15:10:00,22.57,22.57,22.56,22.56,14200.0,14.3399,14.3399,14.3335,14.3335,14200.0
2006-04-10 15:15:00,22.56,22.56,22.54,22.55,19600.0,14.3335,14.3335,14.3208,14.3272,19600.0
2006-04-10 15:20:00,22.55,22.57,22.55,22.55,33000.0,14.3272,14.3399,14.3272,14.3272,33000.0
2006-04-10 15:25:00,22.55,22.56,22.52,22.54,31800.0,14.3272,14.3335,14.3081,14.3208,31800.0
2006-04-10 15:30:00,22.53,22.56,22.53,22.54,22000.0,14.3145,14.3335,14.3145,14.3208,22000.0
2006-04-10 15:35:00,22.54,22.57,22.53,22.57,68400.0,14.3208,14.3399,14.3145,14.3399,68400.0
2006-04-10 15:40:00,22.57,22.59,22.57,22.58,25600.0,14.3399,14.3526,14.3399,14.3462,25600.0
2006-04-10 15:45:00,22.57,22.6,22.57,22.59,56000.0,14.3399,14.3589,14.3399,14.3526,56000.0
2006-04-10 15:50:00,22.58,22.59,22.55,22.58,82000.0,14.3462,14.3526,14.3272,14.3462,82000.0
2006-04-10 15:55:00,22.59,22.59,22.56,22.56,66400.0,14.3526,14.3526,14.3335,14.3335,66400.0
2006-04-11 09:30:00,22.59,22.61,22.56,22.58,33200.0,14.3526,14.3653,14.3335,14.3462,33200.0
2006-04-11 09:35:00,22.58,22.59,22.56,22.57,5800.0,14.3462,14.3526,14.3335,14.3399,5800.0
2006-04-11 09:40:00,22.57,22.58,22.5,22.52,16800.0,14.3399,14.3462,14.2954,14.3081,16800.0
2006-04-11 09:45:00,22.5,22.54,22.5,22.54,16000.0,14.2954,14.3208,14.2954,14.3208,16000.0
2006-04-11 09:50:00,22.54,22.58,22.54,22.54,24000.0,14.3208,14.3462,14.3208,14.3208,24000.0
2006-04-11 09:55:00,22.54,22.58,22.54,22.56,19400.0,14.3208,14.3462,14.3208,14.3335,19400.0
2006-04-11 10:00:00,22.56,22.56,22.52,22.52,76800.0,14.3335,14.3335,14.3081,14.3081,76800.0
2006-04-11 10:05:00,22.52,22.54,22.51,22.53,15600.0,14.3081,14.3208,14.3018,14.3145,15600.0
2006-04-11 10:10:00,22.52,22.53,22.51,22.51,10600.0,14.3081,14.3145,14.3018,14.3018,10600.0
2006-04-11 10:15:00,22.52,22.52,22.5,22.5,17200.0,14.3081,14.3081,14.2954,14.2954,17200.0
2006-04-11 10:20:00,22.51,22.52,22.41,22.42,119600.0,14.3018,14.3081,14.2382,14.2446,119600.0
2006-04-11 10:25:00,22.42,22.5,22.42,22.47,45400.0,14.2446,14.2954,14.2446,14.2763,45400.0
2006-04-11 10:30:00,22.48,22.54,22.48,22.53,94000.0,14.2827,14.3208,14.2827,14.3145,94000.0
2006-04-11 10:35:00,22.53,22.55,22.53,22.54,35000.0,14.3145,14.3272,14.3145,14.3208,35000.0
2006-04-11 10:40:00,22.53,22.54,22.5,22.5,30000.0,14.3145,14.3208,14.2954,14.2954,30000.0
2006-04-11 10:45:00,22.5,22.53,22.5,22.53,36400.0,14.2954,14.3145,14.2954,14.3145,36400.0
2006-04-11 10:50:00,22.52,22.53,22.51,22.53,11200.0,14.3081,14.3145,14.3018,14.3145,11200.0
2006-04-11 10:55:00,22.53,22.55,22.52,22.52,32200.0,14.3145,14.3272,14.3081,14.3081,32200.0
2006-04-11 11:00:00,22.52,22.54,22.52,22.52,5000.0,14.3081,14.3208,14.3081,14.3081,5000.0
2006-04-11 11:05:00,22.52,22.53,22.51,22.53,20000.0,14.3081,14.3145,14.3018,14.3145,20000.0
2006-04-11 11:10:00,22.53,22.54,22.49,22.54,40000.0,14.3145,14.3208,14.289,14.3208,40000.0
2006-04-11 11:15:00,22.54,22.56,22.54,22.56,31000.0,14.3208,14.3335,14.3208,14.3335,31000.0
2006-04-11 11:20:00,22.56,22.61,22.56,22.61,29200.0,14.3335,14.3653,14.3335,14.3653,29200.0
2006-04-11 11:25:00,22.6,22.61,22.58,22.58,9800.0,14.3589,14.3653,14.3462,14.3462,9800.0
2006-04-11 11:30:00,22.58,22.59,22.57,22.58,11400.0,14.3462,14.3526,14.3399,14.3462,11400.0
2006-04-11 11:35:00,22.58,22.58,22.56,22.56,13200.0,14.3462,14.3462,14.3335,14.3335,13200.0
2006-04-11 11:40:00,22.56,22.56,22.54,22.54,6800.0,14.3335,14.3335,14.3208,14.3208,6800.0
2006-04-11 11:45:00,22.54,22.55,22.53,22.53,29200.0,14.3208,14.3272,14.3145,14.3145,29200.0
2006-04-11 11:50:00,22.53,22.57,22.53,22.54,91400.0,14.3145,14.3399,14.3145,14.3208,91400.0
2006-04-11 11:55:00,22.54,22.54,22.52,22.53,78000.0,14.3208,14.3208,14.3081,14.3145,78000.0
2006-04-11 12:00:00,22.53,22.55,22.52,22.53,14600.0,14.3145,14.3272,14.3081,14.3145,14600.0
2006-04-11 12:05:00,22.54,22.55,22.52,22.55,11000.0,14.3208,14.3272,14.3081,14.3272,11000.0
2006-04-11 12:10:00,22.55,22.55,22.53,22.55,20200.0,14.3272,14.3272,14.3145,14.3272,20200.0
2006-04-11 12:15:00,22.56,22.58,22.55,22.55,17600.0,14.3335,14.3462,14.3272,14.3272,17600.0
2006-04-11 12:20:00,22.55,22.55,22.54,22.55,9600.0,14.3272,14.3272,14.3208,14.3272,9600.0
2006-04-11 12:25:00,22.54,22.55,22.53,22.54,20000.0,14.3208,14.3272,14.3145,14.3208,20000.0
2006-04-11 12:30:00,22.54,22.56,22.54,22.54,21200.0,14.3208,14.3335,14.3208,14.3208,21200.0
2006-04-11 12:35:00,22.54,22.56,22.54,22.55,30800.0,14.3208,14.3335,14.3208,14.3272,30800.0
2006-04-11 12:40:00,22.55,22.56,22.55,22.56,8200.0,14.3272,14.3335,14.3272,14.3335,8200.0
2006-04-11 12:45:00,22.56,22.56,22.54,22.56,19400.0,14.3335,14.3335,14.3208,14.3335,19400.0
2006-04-11 12:50:00,22.54,22.54,22.53,22.54,20600.0,14.3208,14.3208,14.3145,14.3208,20600.0
2006-04-11 12:55:00,22.54,22.54,22.52,22.52,23000.0,14.3208,14.3208,14.3081,14.3081,23000.0
2006-04-11 13:00:00,22.52,22.54,22.5,22.54,18200.0,14.3081,14.3208,14.2954,14.3208,18200.0
2006-04-11 13:05:00,22.55,22.56,22.54,22.54,5000.0,14.3272,14.3335,14.3208,14.3208,5000.0
2006-04-11 13:10:00,22.54,22.54,22.5,22.5,21000.0,14.3208,14.3208,14.2954,14.2954,21000.0
2006-04-11 13:15:00,22.5,22.52,22.5,22.5,19600.0,14.2954,14.3081,14.2954,14.2954,19600.0
2006-04-11 13:20:00,22.51,22.53,22.51,22.53,13200.0,14.3018,14.3145,14.3018,14.3145,13200.0
2006-04-11 13:25:00,22.52,22.53,22.52,22.52,102200.0,14.3081,14.3145,14.3081,14.3081,102200.0
2006-04-11 13:30:00,22.52,22.53,22.5,22.52,60400.0,14.3081,14.3145,14.2954,14.3081,60400.0
2006-04-11 13:35:00,22.52,22.53,22.5,22.5,61400.0,14.3081,14.3145,14.2954,14.2954,61400.0
2006-04-11 13:40:00,22.5,22.53,22.5,22.53,16800.0,14.2954,14.3145,14.2954,14.3145,16800.0
2006-04-11 13:45:00,22.52,22.53,22.5,22.52,20200.0,14.3081,14.3145,14.2954,14.3081,20200.0
2006-04-11 13:50:00,22.52,22.53,22.52,22.53,14600.0,14.3081,14.3145,14.3081,14.3145,14600.0
2006-04-11 13:55:00,22.53,22.53,22.52,22.53,60600.0,14.3145,14.3145,14.3081,14.3145,60600.0
2006-04-11 14:00:00,22.53,22.54,22.53,22.54,12200.0,14.3145,14.3208,14.3145,14.3208,12200.0
2006-04-11 14:05:00,22.53,22.54,22.52,22.53,12600.0,14.3145,14.3208,14.3081,14.3145,12600.0
2006-04-11 14:10:00,22.53,22.53,22.51,22.53,34600.0,14.3145,14.3145,14.3018,14.3145,34600.0
2006-04-11 14:15:00,22.53,22.55,22.52,22.55,19000.0,14.3145,14.3272,14.3081,14.3272,19000.0
2006-04-11 14:20:00,22.54,22.54,22.51,22.53,13800.0,14.3208,14.3208,14.3018,14.3145,13800.0
2006-04-11 14:25:00,22.53,22.56,22.52,22.56,20000.0,14.3145,14.3335,14.3081,14.3335,20000.0
2006-04-11 14:30:00,22.55,22.55,22.53,22.53,35400.0,14.3272,14.3272,14.3145,14.3145,35400.0
2006-04-11 14:35:00,22.53,22.55,22.53,22.54,22600.0,14.3145,14.3272,14.3145,14.3208,22600.0
2006-04-11 14:40:00,22.54,22.55,22.54,22.54,28400.0,14.3208,14.3272,14.3208,14.3208,28400.0
2006-04-11 14:45:00,22.54,22.56,22.53,22.56,129200.0,14.3208,14.3335,14.3145,14.3335,129200.0
2006-04-11 14:50:00,22.55,22.56,22.53,22.55,25000.0,14.3272,14.3335,14.3145,14.3272,25000.0
2006-04-11 14:55:00,22.55,22.57,22.55,22.55,89600.0,14.3272,14.3399,14.3272,14.3272,89600.0
2006-04-11 15:00:00,22.55,22.55,22.53,22.54,63600.0,14.3272,14.3272,14.3145,14.3208,63600.0
2006-04-11 15:05:00,22.54,22.56,22.54,22.55,34000.0,14.3208,14.3335,14.3208,14.3272,34000.0
2006-04-11 15:10:00,22.54,22.55,22.54,22.55,43400.0,14.3208,14.3272,14.3208,14.3272,43400.0
2006-04-11 15:15:00,22.55,22.56,22.54,22.54,45200.0,14.3272,14.3335,14.3208,14.3208,45200.0
2006-04-11 15:20:00,22.54,22.54,22.49,22.5,85600.0,14.3208,14.3208,14.289,14.2954,85600.0
2006-04-11 15:25:00,22.5,22.53,22.5,22.53,52600.0,14.2954,14.3145,14.2954,14.3145,52600.0
2006-04-11 15:30:00,22.53,22.54,22.52,22.52,54200.0,14.3145,14.3208,14.3081,14.3081,54200.0
2006-04-11 15:35:00,22.52,22.54,22.52,22.53,63200.0,14.3081,14.3208,14.3081,14.3145,63200.0
2006-04-11 15:40:00,22.53,22.54,22.52,22.52,41000.0,14.3145,14.3208,14.3081,14.3081,41000.0
2006-04-11 15:45:00,22.52,22.56,22.52,22.55,152400.0,14.3081,14.3335,14.3081,14.3272,152400.0
2006-04-11 15:50:00,22.55,22.55,22.53,22.55,106800.0,14.3272,14.3272,14.3145,14.3272,106800.0
2006-04-11 15:55:00,22.54,22.55,22.53,22.55,96400.0,14.3208,14.3272,14.3145,14.3272,96400.0
2006-04-12 09:30:00,22.61,22.64,22.58,22.61,46000.0,14.3653,14.3843,14.3462,14.3653,46000.0
2006-04-12 09:35:00,22.59,22.63,22.57,22.59,15000.0,14.3526,14.378,14.3399,14.3526,15000.0
2006-04-12 09:40:00,22.59,22.61,22.57,22.57,27200.0,14.3526,14.3653,14.3399,14.3399,27200.0
2006-04-12 09:45:00,22.58,22.6,22.57,22.6,15600.0,14.3462,14.3589,14.3399,14.3589,15600.0
2006-04-12 09:50:00,22.61,22.63,22.56,22.56,13000.0,14.3653,14.378,14.3335,14.3335,13000.0
2006-04-12 09:55:00,22.56,22.58,22.56,22.57,16800.0,14.3335,14.3462,14.3335,14.3399,16800.0
2006-04-12 10:00:00,22.58,22.6,22.56,22.57,27000.0,14.3462,14.3589,14.3335,14.3399,27000.0
2006-04-12 10:05:00,22.58,22.64,22.56,22.64,12600.0,14.3462,14.3843,14.3335,14.3843,12600.0
2006-04-12 10:10:00,22.63,22.65,22.62,22.64,29200.0,14.378,14.3907,14.3716,14.3843,29200.0
2006-04-12 10:15:00,22.65,22.65,22.58,22.58,20000.0,14.3907,14.3907,14.3462,14.3462,20000.0
2006-04-12 10:20:00,22.58,22.58,22.56,22.56,17600.0,14.3462,14.3462,14.3335,14.3335,17600.0
2006-04-12 10:25:00,22.56,22.58,22.55,22.58,15600.0,14.3335,14.3462,14.3272,14.3462,15600.0
2006-04-12 10:30:00,22.58,22.58,22.53,22.53,17600.0,14.3462,14.3462,14.3145,14.3145,17600.0
2006-04-12 10:35:00,22.53,22.55,22.51,22.54,73000.0,14.3145,14.3272,14.3018,14.3208,73000.0
2006-04-12 10:40:00,22.54,22.55,22.53,22.54,17600.0,14.3208,14.3272,14.3145,14.3208,17600.0
2006-04-12 10:45:00,22.54,22.55,22.51,22.51,23400.0,14.3208,14.3272,14.3018,14.3018,23400.0
2006-04-12 10:50:00,22.51,22.51,22.48,22.5,68400.0,14.3018,14.3018,14.2827,14.2954,68400.0
2006-04-12 10:55:00,22.5,22.56,22.5,22.56,35000.0,14.2954,14.3335,14.2954,14.3335,35000.0
2006-04-12 11:00:00,22.55,22.56,22.54,22.55,21400.0,14.3272,14.3335,14.3208,14.3272,21400.0
2006-04-12 11:05:00,22.55,22.57,22.5,22.56,33600.0,14.3272,14.3399,14.2954,14.3335,33600.0
2006-04-12 11:10:00,22.56,22.57,22.55,22.56,16200.0,14.3335,14.3399,14.3272,14.3335,16200.0
2006-04-12 11:15:00,22.56,22.56,22.55,22.55,6600.0,14.3335,14.3335,14.3272,14.3272,6600.0
2006-04-12 11:20:00,22.54,22.56,22.54,22.56,15800.0,14.3208,14.3335,14.3208,14.3335,15800.0
2006-04-12 11:25:00,22.56,22.58,22.56,22.58,18200.0,14.3335,14.3462,14.3335,14.3462,18200.0
2006-04-12 11:30:00,22.58,22.59,22.58,22.59,23800.0,14.3462,14.3526,14.3462,14.3526,23800.0
2006-04-12 11:35:00,22.59,22.6,22.55,22.55,47000.0,14.3526,14.3589,14.3272,14.3272,47000.0
2006-04-12 11:40:00,22.55,22.55,22.54,22.55,23200.0,14.3272,14.3272,14.3208,14.3272,23200.0
2006-04-12 11:45:00,22.55,22.56,22.55,22.56,32800.0,14.3272,14.3335,14.3272,14.3335,32800.0
2006-04-12 11:50:00,22.56,22.56,22.53,22.53,41200.0,14.3335,14.3335,14.3145,14.3145,41200.0
2006-04-12 11:55:00,22.53,22.55,22.53,22.54,31800.0,14.3145,14.3272,14.3145,14.3208,31800.0
2006-04-12 12:00:00,22.53,22.56,22.53,22.56,21400.0,14.3145,14.3335,14.3145,14.3335,21400.0
2006-04-12 12:05:00,22.55,22.58,22.55,22.58,13800.0,14.3272,14.3462,14.3272,14.3462,13800.0
2006-04-12 12:10:00,22.58,22.59,22.58,22.59,17400.0,14.3462,14.3526,14.3462,14.3526,17400.0
2006-04-12 12:15:00,22.59,22.6,22.59,22.6,18800.0,14.3526,14.3589,14.3526,14.3589,18800.0
2006-04-12 12:20:00,22.6,22.61,22.6,22.6,24600.0,14.3589,14.3653,14.3589,14.3589,24600.0
2006-04-12 12:25:00,22.6,22.6,22.59,22.59,13600.0,14.3589,14.3589,14.3526,14.3526,13600.0
2006-04-12 12:30:00,22.59,22.61,22.59,22.61,19200.0,14.3526,14.3653,14.3526,14.3653,19200.0
2006-04-12 12:35:00,22.61,22.64,22.6,22.6,35400.0,14.3653,14.3843,14.3589,14.3589,35400.0
2006-04-12 12:40:00,22.6,22.62,22.6,22.61,12600.0,14.3589,14.3716,14.3589,14.3653,12600.0
2006-04-12 12:45:00,22.61,22.61,22.58,22.58,17200.0,14.3653,14.3653,14.3462,14.3462,17200.0
2006-04-12 12:50:00,22.58,22.6,22.58,22.59,12400.0,14.3462,14.3589,14.3462,14.3526,12400.0
2006-04-12 12:55:00,22.58,22.61,22.58,22.6,22000.0,14.3462,14.3653,14.3462,14.3589,22000.0
2006-04-12 13:00:00,22.6,22.61,22.6,22.6,22800.0,14.3589,14.3653,14.3589,14.3589,22800.0
2006-04-12 13:05:00,22.6,22.6,22.59,22.6,18400.0,14.3589,14.3589,14.3526,14.3589,18400.0
2006-04-12 13:10:00,22.6,22.6,22.57,22.58,90600.0,14.3589,14.3589,14.3399,14.3462,90600.0
2006-04-12 13:15:00,22.57,22.6,22.57,22.59,11200.0,14.3399,14.3589,14.3399,14.3526,11200.0
2006-04-12 13:20:00,22.6,22.6,22.57,22.57,7000.0,14.3589,14.3589,14.3399,14.3399,7000.0
2006-04-12 13:25:00,22.58,22.6,22.57,22.58,15000.0,14.3462,14.3589,14.3399,14.3462,15000.0
2006-04-12 13:30:00,22.58,22.6,22.58,22.58,24800.0,14.3462,14.3589,14.3462,14.3462,24800.0
2006-04-12 13:35:00,22.58,22.6,22.57,22.6,19200.0,14.3462,14.3589,14.3399,14.3589,19200.0
2006-04-12 13:40:00,22.6,22.6,22.59,22.59,13200.0,14.3589,14.3589,14.3526,14.3526,13200.0
2006-04-12 13:45:00,22.6,22.6,22.58,22.59,30800.0,14.3589,14.3589,14.3462,14.3526,30800.0
2006-04-12 13:50:00,22.6,22.6,22.59,22.6,15000.0,14.3589,14.3589,14.3526,14.3589,15000.0
2006-04-12 13:55:00,22.59,22.59,22.57,22.57,16400.0,14.3526,14.3526,14.3399,14.3399,16400.0
2006-04-12 14:00:00,22.56,22.58,22.55,22.57,17400.0,14.3335,14.3462,14.3272,14.3399,17400.0
2006-04-12 14:05:00,22.57,22.58,22.56,22.57,23200.0,14.3399,14.3462,14.3335,14.3399,23200.0
2006-04-12 14:10:00,22.58,22.6,22.58,22.58,18000.0,14.3462,14.3589,14.3462,14.3462,18000.0
2006-04-12 14:15:00,22.59,22.61,22.58,22.61,20800.0,14.3526,14.3653,14.3462,14.3653,20800.0
2006-04-12 14:20:00,22.61,22.61,22.61,22.61,19400.0,14.3653,14.3653,14.3653,14.3653,19400.0
2006-04-12 14:25:00,22.61,22.61,22.58,22.6,21200.0,14.3653,14.3653,14.3462,14.3589,21200.0
2006-04-12 14:30:00,22.6,22.61,22.59,22.61,36000.0,14.3589,14.3653,14.3526,14.3653,36000.0
2006-04-12 14:35:00,22.61,22.63,22.6,22.61,77200.0,14.3653,14.378,14.3589,14.3653,77200.0
2006-04-12 14:40:00,22.61,22.63,22.57,22.63,53600.0,14.3653,14.378,14.3399,14.378,53600.0
2006-04-12 14:45:00,22.61,22.64,22.61,22.61,18600.0,14.3653,14.3843,14.3653,14.3653,18600.0
2006-04-12 14:50:00,22.61,22.61,22.6,22.61,8200.0,14.3653,14.3653,14.3589,14.3653,8200.0
2006-04-12 14:55:00,22.61,22.63,22.61,22.61,23600.0,14.3653,14.378,14.3653,14.3653,23600.0
2006-04-12 15:00:00,22.61,22.61,22.6,22.6,25800.0,14.3653,14.3653,14.3589,14.3589,25800.0
2006-04-12 15:05:00,22.6,22.61,22.59,22.61,19800.0,14.3589,14.3653,14.3526,14.3653,19800.0
2006-04-12 15:10:00,22.61,22.61,22.6,22.61,30000.0,14.3653,14.3653,14.3589,14.3653,30000.0
2006-04-12 15:15:00,22.61,22.61,22.6,22.6,32200.0,14.3653,14.3653,14.3589,14.3589,32200.0
2006-04-12 15:20:00,22.6,22.61,22.59,22.6,33400.0,14.3589,14.3653,14.3526,14.3589,33400.0
2006-04-12 15:25:00,22.6,22.6,22.58,22.6,30000.0,14.3589,14.3589,14.3462,14.3589,30000.0
2006-04-12 15:30:00,22.6,22.61,22.6,22.6,30800.0,14.3589,14.3653,14.3589,14.3589,30800.0
2006-04-12 15:35:00,22.6,22.61,22.6,22.6,36400.0,14.3589,14.3653,14.3589,14.3589,36400.0
2006-04-12 15:40:00,22.6,22.6,22.59,22.59,36600.0,14.3589,14.3589,14.3526,14.3526,36600.0
2006-04-12 15:45:00,22.6,22.6,22.58,22.59,48400.0,14.3589,14.3589,14.3462,14.3526,48400.0
2006-04-12 15:50:00,22.58,22.6,22.56,22.57,48400.0,14.3462,14.3589,14.3335,14.3399,48400.0
2006-04-12 15:55:00,22.57,22.6,22.57,22.58,202800.0,14.3399,14.3589,14.3399,14.3462,202800.0
2006-04-13 09:30:00,22.55,22.61,22.53,22.55,55200.0,14.3272,14.3653,14.3145,14.3272,55200.0
2006-04-13 09:35:00,22.58,22.6,22.54,22.57,34400.0,14.3462,14.3589,14.3208,14.3399,34400.0
2006-04-13 09:40:00,22.58,22.59,22.55,22.56,21600.0,14.3462,14.3526,14.3272,14.3335,21600.0
2006-04-13 09:45:00,22.56,22.62,22.55,22.61,25800.0,14.3335,14.3716,14.3272,14.3653,25800.0
2006-04-13 09:50:00,22.61,22.61,22.58,22.59,34800.0,14.3653,14.3653,14.3462,14.3526,34800.0
2006-04-13 09:55:00,22.61,22.61,22.57,22.59,38600.0,14.3653,14.3653,14.3399,14.3526,38600.0
2006-04-13 10:00:00,22.59,22.64,22.59,22.64,37000.0,14.3526,14.3843,14.3526,14.3843,37000.0
2006-04-13 10:05:00,22.65,22.68,22.64,22.65,35200.0,14.3907,14.4098,14.3843,14.3907,35200.0
2006-04-13 10:10:00,22.64,22.68,22.64,22.65,32400.0,14.3843,14.4098,14.3843,14.3907,32400.0
2006-04-13 10:15:00,22.65,22.67,22.65,22.67,23600.0,14.3907,14.4034,14.3907,14.4034,23600.0
2006-04-13 10:20:00,22.67,22.67,22.64,22.65,17000.0,14.4034,14.4034,14.3843,14.3907,17000.0
2006-04-13 10:25:00,22.65,22.65,22.63,22.64,9200.0,14.3907,14.3907,14.378,14.3843,9200.0
2006-04-13 10:30:00,22.64,22.67,22.63,22.66,14200.0,14.3843,14.4034,14.378,14.3971,14200.0
2006-04-13 10:35:00,22.65,22.65,22.62,22.64,12400.0,14.3907,14.3907,14.3716,14.3843,12400.0
2006-04-13 10:40:00,22.64,22.68,22.63,22.68,66000.0,14.3843,14.4098,14.378,14.4098,66000.0
2006-04-13 10:45:00,22.67,22.68,22.66,22.68,21800.0,14.4034,14.4098,14.3971,14.4098,21800.0
2006-04-13 10:50:00,22.68,22.7,22.63,22.65,37600.0,14.4098,14.4225,14.378,14.3907,37600.0
2006-04-13 10:55:00,22.65,22.67,22.65,22.67,24800.0,14.3907,14.4034,14.3907,14.4034,24800.0
2006-04-13 11:00:00,22.67,22.67,22.64,22.64,29200.0,14.4034,14.4034,14.3843,14.3843,29200.0
2006-04-13 11:05:00,22.63,22.65,22.63,22.65,15600.0,14.378,14.3907,14.378,14.3907,15600.0
2006-04-13 11:10:00,22.65,22.68,22.65,22.66,15800.0,14.3907,14.4098,14.3907,14.3971,15800.0
2006-04-13 11:15:00,22.66,22.66,22.63,22.64,18600.0,14.3971,14.3971,14.378,14.3843,18600.0
2006-04-13 11:20:00,22.64,22.65,22.63,22.65,11000.0,14.3843,14.3907,14.378,14.3907,11000.0
2006-04-13 11:25:00,22.65,22.67,22.63,22.65,29800.0,14.3907,14.4034,14.378,14.3907,29800.0
2006-04-13 11:30:00,22.64,22.64,22.61,22.61,25800.0,14.3843,14.3843,14.3653,14.3653,25800.0
2006-04-13 11:35:00,22.61,22.63,22.61,22.63,20600.0,14.3653,14.378,14.3653,14.378,20600.0
2006-04-13 11:40:00,22.63,22.65,22.62,22.64,34600.0,14.378,14.3907,14.3716,14.3843,34600.0
2006-04-13 11:45:00,22.64,22.65,22.63,22.64,7200.0,14.3843,14.3907,14.378,14.3843,7200.0
2006-04-13 11:50:00,22.63,22.64,22.61,22.61,16800.0,14.378,14.3843,14.3653,14.3653,16800.0
2006-04-13 11:55:00,22.61,22.63,22.61,22.63,7400.0,14.3653,14.378,14.3653,14.378,7400.0
2006-04-13 12:00:00,22.63,22.63,22.6,22.6,30600.0,14.378,14.378,14.3589,14.3589,30600.0
2006-04-13 12:05:00,22.6,22.61,22.59,22.61,4800.0,14.3589,14.3653,14.3526,14.3653,4800.0
2006-04-13 12:10:00,22.61,22.65,22.61,22.63,28600.0,14.3653,14.3907,14.3653,14.378,28600.0
2006-04-13 12:15:00,22.63,22.63,22.61,22.61,15800.0,14.378,14.378,14.3653,14.3653,15800.0
2006-04-13 12:20:00,22.6,22.61,22.6,22.6,7400.0,14.3589,14.3653,14.3589,14.3589,7400.0
2006-04-13 12:25:00,22.6,22.6,22.58,22.59,6800.0,14.3589,14.3589,14.3462,14.3526,6800.0
2006-04-13 12:30:00,22.59,22.6,22.59,22.59,8000.0,14.3526,14.3589,14.3526,14.3526,8000.0
2006-04-13 12:35:00,22.59,22.6,22.58,22.59,11400.0,14.3526,14.3589,14.3462,14.3526,11400.0
2006-04-13 12:40:00,22.59,22.61,22.58,22.6,14800.0,14.3526,14.3653,14.3462,14.3589,14800.0
2006-04-13 12:45:00,22.59,22.6,22.59,22.59,14200.0,14.3526,14.3589,14.3526,14.3526,14200.0
2006-04-13 12:50:00,22.59,22.6,22.59,22.6,10200.0,14.3526,14.3589,14.3526,14.3589,10200.0
2006-04-13 12:55:00,22.6,22.61,22.6,22.6,10000.0,14.3589,14.3653,14.3589,14.3589,10000.0
2006-04-13 13:00:00,22.6,22.6,22.58,22.6,11400.0,14.3589,14.3589,14.3462,14.3589,11400.0
2006-04-13 13:05:00,22.59,22.6,22.59,22.6,13000.0,14.3526,14.3589,14.3526,14.3589,13000.0
2006-04-13 13:10:00,22.6,22.62,22.6,22.61,13200.0,14.3589,14.3716,14.3589,14.3653,13200.0
2006-04-13 13:15:00,22.61,22.62,22.6,22.6,18800.0,14.3653,14.3716,14.3589,14.3589,18800.0
2006-04-13 13:20:00,22.61,22.61,22.6,22.61,8600.0,14.3653,14.3653,14.3589,14.3653,8600.0
2006-04-13 13:25:00,22.6,22.61,22.6,22.6,13600.0,14.3589,14.3653,14.3589,14.3589,13600.0
2006-04-13 13:30:00,22.6,22.61,22.6,22.61,16200.0,14.3589,14.3653,14.3589,14.3653,16200.0
2006-04-13 13:35:00,22.61,22.62,22.61,22.61,16600.0,14.3653,14.3716,14.3653,14.3653,16600.0
2006-04-13 13:40:00,22.61,22.63,22.61,22.62,11600.0,14.3653,14.378,14.3653,14.3716,11600.0
2006-04-13 13:45:00,22.62,22.63,22.62,22.63,20200.0,14.3716,14.378,14.3716,14.378,20200.0
2006-04-13 13:50:00,22.63,22.66,22.63,22.66,19200.0,14.378,14.3971,14.378,14.3971,19200.0
2006-04-13 13:55:00,22.66,22.66,22.66,22.66,19800.0,14.3971,14.3971,14.3971,14.3971,19800.0
2006-04-13 14:00:00,22.66,22.66,22.66,22.66,9600.0,14.3971,14.3971,14.3971,14.3971,9600.0
2006-04-13 14:05:00,22.66,22.67,22.66,22.67,34800.0,14.3971,14.4034,14.3971,14.4034,34800.0
2006-04-13 14:10:00,22.67,22.67,22.66,22.66,21800.0,14.4034,14.4034,14.3971,14.3971,21800.0
2006-04-13 14:15:00,22.67,22.67,22.65,22.65,31400.0,14.4034,14.4034,14.3907,14.3907,31400.0
2006-04-13 14:20:00,22.65,22.66,22.64,22.65,27200.0,14.3907,14.3971,14.3843,14.3907,27200.0
2006-04-13 14:25:00,22.64,22.65,22.64,22.65,14000.0,14.3843,14.3907,14.3843,14.3907,14000.0
2006-04-13 14:30:00,22.64,22.65,22.61,22.61,18400.0,14.3843,14.3907,14.3653,14.3653,18400.0
2006-04-13 14:35:00,22.61,22.61,22.6,22.61,25400.0,14.3653,14.3653,14.3589,14.3653,25400.0
2006-04-13 14:40:00,22.61,22.63,22.61,22.61,21200.0,14.3653,14.378,14.3653,14.3653,21200.0
2006-04-13 14:45:00,22.61,22.63,22.61,22.63,22000.0,14.3653,14.378,14.3653,14.378,22000.0
2006-04-13 14:50:00,22.62,22.62,22.61,22.61,23400.0,14.3716,14.3716,14.3653,14.3653,23400.0
2006-04-13 14:55:00,22.61,22.64,22.61,22.64,16200.0,14.3653,14.3843,14.3653,14.3843,16200.0
2006-04-13 15:00:00,22.64,22.66,22.63,22.66,18600.0,14.3843,14.3971,14.378,14.3971,18600.0
2006-04-13 15:05:00,22.66,22.66,22.65,22.66,22800.0,14.3971,14.3971,14.3907,14.3971,22800.0
2006-04-13 15:10:00,22.66,22.67,22.65,22.66,35800.0,14.3971,14.4034,14.3907,14.3971,35800.0
2006-04-13 15:15:00,22.66,22.67,22.66,22.67,23400.0,14.3971,14.4034,14.3971,14.4034,23400.0
2006-04-13 15:20:00,22.67,22.68,22.67,22.68,37200.0,14.4034,14.4098,14.4034,14.4098,37200.0
2006-04-13 15:25:00,22.68,22.68,22.66,22.67,36600.0,14.4098,14.4098,14.3971,14.4034,36600.0
2006-04-13 15:30:00,22.68,22.7,22.68,22.68,43600.0,14.4098,14.4225,14.4098,14.4098,43600.0
2006-04-13 15:35:00,22.69,22.69,22.68,22.68,28600.0,14.4161,14.4161,14.4098,14.4098,28600.0
2006-04-13 15:40:00,22.68,22.69,22.68,22.68,27400.0,14.4098,14.4161,14.4098,14.4098,27400.0
2006-04-13 15:45:00,22.69,22.69,22.68,22.69,44000.0,14.4161,14.4161,14.4098,14.4161,44000.0
2006-04-13 15:50:00,22.69,22.69,22.68,22.68,49800.0,14.4161,14.4161,14.4098,14.4098,49800.0
2006-04-13 15:55:00,22.68,22.7,22.68,22.68,54400.0,14.4098,14.4225,14.4098,14.4098,54400.0
2006-04-17 09:30:00,22.6,22.65,22.58,22.65,80400.0,14.3589,14.3907,14.3462,14.3907,80400.0
2006-04-17 09:35:00,22.65,22.66,22.62,22.62,17400.0,14.3907,14.3971,14.3716,14.3716,17400.0
2006-04-17 09:40:00,22.62,22.65,22.57,22.61,13800.0,14.3716,14.3907,14.3399,14.3653,13800.0
2006-04-17 09:45:00,22.61,22.68,22.58,22.68,13600.0,14.3653,14.4098,14.3462,14.4098,13600.0
2006-04-17 09:50:00,22.68,22.7,22.66,22.67,10600.0,14.4098,14.4225,14.3971,14.4034,10600.0
2006-04-17 09:55:00,22.66,22.67,22.61,22.64,8000.0,14.3971,14.4034,14.3653,14.3843,8000.0
2006-04-17 10:00:00,22.63,22.63,22.59,22.6,14000.0,14.378,14.378,14.3526,14.3589,14000.0
2006-04-17 10:05:00,22.61,22.66,22.59,22.66,16800.0,14.3653,14.3971,14.3526,14.3971,16800.0
2006-04-17 10:10:00,22.66,22.71,22.64,22.68,31400.0,14.3971,14.4288,14.3843,14.4098,31400.0
2006-04-17 10:15:00,22.68,22.69,22.67,22.69,14800.0,14.4098,14.4161,14.4034,14.4161,14800.0
2006-04-17 10:20:00,22.68,22.7,22.64,22.64,12400.0,14.4098,14.4225,14.3843,14.3843,12400.0
2006-04-17 10:25:00,22.64,22.65,22.63,22.64,19600.0,14.3843,14.3907,14.378,14.3843,19600.0
2006-04-17 10:30:00,22.64,22.67,22.64,22.65,12400.0,14.3843,14.4034,14.3843,14.3907,12400.0
2006-04-17 10:35:00,22.65,22.65,22.61,22.62,19800.0,14.3907,14.3907,14.3653,14.3716,19800.0
2006-04-17 10:40:00,22.61,22.61,22.57,22.58,25600.0,14.3653,14.3653,14.3399,14.3462,25600.0
2006-04-17 10:45:00,22.57,22.61,22.55,22.6,20800.0,14.3399,14.3653,14.3272,14.3589,20800.0
2006-04-17 10:50:00,22.61,22.63,22.6,22.63,20600.0,14.3653,14.378,14.3589,14.378,20600.0
2006-04-17 10:55:00,22.63,22.63,22.6,22.6,12600.0,14.378,14.378,14.3589,14.3589,12600.0
2006-04-17 11:00:00,22.61,22.61,22.58,22.58,14200.0,14.3653,14.3653,14.3462,14.3462,14200.0
2006-04-17 11:05:00,22.59,22.63,22.58,22.63,22000.0,14.3526,14.378,14.3462,14.378,22000.0
2006-04-17 11:10:00,22.62,22.62,22.6,22.6,15000.0,14.3716,14.3716,14.3589,14.3589,15000.0
2006-04-17 11:15:00,22.61,22.61,22.6,22.61,18600.0,14.3653,14.3653,14.3589,14.3653,18600.0
2006-04-17 11:20:00,22.61,22.63,22.6,22.63,10200.0,14.3653,14.378,14.3589,14.378,10200.0
2006-04-17 11:25:00,22.63,22.64,22.61,22.64,8800.0,14.378,14.3843,14.3653,14.3843,8800.0
2006-04-17 11:30:00,22.64,22.65,22.62,22.63,13600.0,14.3843,14.3907,14.3716,14.378,13600.0
2006-04-17 11:35:00,22.64,22.64,22.61,22.61,18400.0,14.3843,14.3843,14.3653,14.3653,18400.0
2006-04-17 11:40:00,22.61,22.62,22.61,22.61,6000.0,14.3653,14.3716,14.3653,14.3653,6000.0
2006-04-17 11:45:00,22.61,22.62,22.61,22.62,4000.0,14.3653,14.3716,14.3653,14.3716,4000.0
2006-04-17 11:50:00,22.61,22.64,22.61,22.63,10200.0,14.3653,14.3843,14.3653,14.378,10200.0
2006-04-17 11:55:00,22.62,22.64,22.61,22.63,7200.0,14.3716,14.3843,14.3653,14.378,7200.0
2006-04-17 12:00:00,22.62,22.62,22.61,22.62,12000.0,14.3716,14.3716,14.3653,14.3716,12000.0
2006-04-17 12:05:00,22.62,22.62,22.61,22.61,11800.0,14.3716,14.3716,14.3653,14.3653,11800.0
2006-04-17 12:10:00,22.61,22.63,22.61,22.61,12000.0,14.3653,14.378,14.3653,14.3653,12000.0
2006-04-17 12:15:00,22.6,22.62,22.6,22.6,23000.0,14.3589,14.3716,14.3589,14.3589,23000.0
2006-04-17 12:20:00,22.61,22.61,22.6,22.61,16800.0,14.3653,14.3653,14.3589,14.3653,16800.0
2006-04-17 12:25:00,22.61,22.61,22.6,22.6,6400.0,14.3653,14.3653,14.3589,14.3589,6400.0
2006-04-17 12:30:00,22.6,22.61,22.6,22.6,10000.0,14.3589,14.3653,14.3589,14.3589,10000.0
2006-04-17 12:35:00,22.6,22.61,22.59,22.61,7000.0,14.3589,14.3653,14.3526,14.3653,7000.0
2006-04-17 12:40:00,22.61,22.61,22.6,22.61,25800.0,14.3653,14.3653,14.3589,14.3653,25800.0
2006-04-17 12:45:00,22.6,22.61,22.6,22.61,45000.0,14.3589,14.3653,14.3589,14.3653,45000.0
2006-04-17 12:50:00,22.61,22.61,22.59,22.6,51400.0,14.3653,14.3653,14.3526,14.3589,51400.0
2006-04-17 12:55:00,22.59,22.6,22.59,22.6,5800.0,14.3526,14.3589,14.3526,14.3589,5800.0
2006-04-17 13:00:00,22.6,22.6,22.58,22.6,18800.0,14.3589,14.3589,14.3462,14.3589,18800.0
2006-04-17 13:05:00,22.59,22.59,22.58,22.59,29800.0,14.3526,14.3526,14.3462,14.3526,29800.0
2006-04-17 13:10:00,22.59,22.61,22.59,22.61,16600.0,14.3526,14.3653,14.3526,14.3653,16600.0
2006-04-17 13:15:00,22.62,22.62,22.61,22.61,6200.0,14.3716,14.3716,14.3653,14.3653,6200.0
2006-04-17 13:20:00,22.61,22.61,22.6,22.61,12600.0,14.3653,14.3653,14.3589,14.3653,12600.0
2006-04-17 13:25:00,22.61,22.62,22.61,22.62,2600.0,14.3653,14.3716,14.3653,14.3716,2600.0
2006-04-17 13:30:00,22.63,22.63,22.61,22.61,5000.0,14.378,14.378,14.3653,14.3653,5000.0
2006-04-17 13:35:00,22.63,22.64,22.61,22.61,27000.0,14.378,14.3843,14.3653,14.3653,27000.0
2006-04-17 13:40:00,22.61,22.63,22.61,22.62,21400.0,14.3653,14.378,14.3653,14.3716,21400.0
2006-04-17 13:45:00,22.63,22.63,22.61,22.61,11600.0,14.378,14.378,14.3653,14.3653,11600.0
2006-04-17 13:50:00,22.61,22.62,22.59,22.59,58400.0,14.3653,14.3716,14.3526,14.3526,58400.0
2006-04-17 13:55:00,22.6,22.64,22.6,22.63,12400.0,14.3589,14.3843,14.3589,14.378,12400.0
2006-04-17 14:00:00,22.64,22.64,22.58,22.58,24400.0,14.3843,14.3843,14.3462,14.3462,24400.0
2006-04-17 14:05:00,22.57,22.6,22.57,22.6,28600.0,14.3399,14.3589,14.3399,14.3589,28600.0
2006-04-17 14:10:00,22.6,22.61,22.59,22.6,12400.0,14.3589,14.3653,14.3526,14.3589,12400.0
2006-04-17 14:15:00,22.6,22.6,22.58,22.58,7600.0,14.3589,14.3589,14.3462,14.3462,7600.0
2006-04-17 14:20:00,22.58,22.58,22.55,22.56,11200.0,14.3462,14.3462,14.3272,14.3335,11200.0
2006-04-17 14:25:00,22.56,22.56,22.54,22.55,14000.0,14.3335,14.3335,14.3208,14.3272,14000.0
2006-04-17 14:30:00,22.55,22.57,22.55,22.56,16600.0,14.3272,14.3399,14.3272,14.3335,16600.0
2006-04-17 14:35:00,22.57,22.58,22.56,22.56,8600.0,14.3399,14.3462,14.3335,14.3335,8600.0
2006-04-17 14:40:00,22.57,22.57,22.56,22.56,11000.0,14.3399,14.3399,14.3335,14.3335,11000.0
2006-04-17 14:45:00,22.56,22.57,22.55,22.56,13000.0,14.3335,14.3399,14.3272,14.3335,13000.0
2006-04-17 14:50:00,22.56,22.56,22.54,22.56,22400.0,14.3335,14.3335,14.3208,14.3335,22400.0
2006-04-17 14:55:00,22.56,22.57,22.56,22.56,43800.0,14.3335,14.3399,14.3335,14.3335,43800.0
2006-04-17 15:00:00,22.57,22.59,22.57,22.58,19800.0,14.3399,14.3526,14.3399,14.3462,19800.0
2006-04-17 15:05:00,22.58,22.64,22.58,22.61,81000.0,14.3462,14.3843,14.3462,14.3653,81000.0
2006-04-17 15:10:00,22.61,22.64,22.61,22.61,24600.0,14.3653,14.3843,14.3653,14.3653,24600.0
2006-04-17 15:15:00,22.61,22.61,22.58,22.6,39600.0,14.3653,14.3653,14.3462,14.3589,39600.0
2006-04-17 15:20:00,22.6,22.61,22.6,22.61,22800.0,14.3589,14.3653,14.3589,14.3653,22800.0
2006-04-17 15:25:00,22.61,22.61,22.59,22.6,35200.0,14.3653,14.3653,14.3526,14.3589,35200.0
2006-04-17 15:30:00,22.6,22.63,22.6,22.63,25600.0,14.3589,14.378,14.3589,14.378,25600.0
2006-04-17 15:35:00,22.62,22.65,22.62,22.62,33600.0,14.3716,14.3907,14.3716,14.3716,33600.0
2006-04-17 15:40:00,22.62,22.63,22.61,22.61,26600.0,14.3716,14.378,14.3653,14.3653,26600.0
2006-04-17 15:45:00,22.61,22.63,22.6,22.63,96600.0,14.3653,14.378,14.3589,14.378,96600.0
2006-04-17 15:50:00,22.62,22.65,22.61,22.65,64200.0,14.3716,14.3907,14.3653,14.3907,64200.0
2006-04-17 15:55:00,22.64,22.67,22.64,22.66,93200.0,14.3843,14.4034,14.3843,14.3971,93200.0
2006-04-18 09:30:00,22.79,22.88,22.79,22.81,100800.0,14.4797,14.5368,14.4797,14.4924,100800.0
2006-04-18 09:35:00,22.81,22.86,22.79,22.84,29200.0,14.4924,14.5241,14.4797,14.5114,29200.0
2006-04-18 09:40:00,22.84,22.84,22.77,22.8,49400.0,14.5114,14.5114,14.4669,14.486,49400.0
2006-04-18 09:45:00,22.82,22.84,22.8,22.84,165600.0,14.4987,14.5114,14.486,14.5114,165600.0
2006-04-18 09:50:00,22.84,22.84,22.82,22.82,17200.0,14.5114,14.5114,14.4987,14.4987,17200.0
2006-04-18 09:55:00,22.82,22.83,22.8,22.83,22400.0,14.4987,14.5051,14.486,14.5051,22400.0
2006-04-18 10:00:00,22.83,22.85,22.8,22.81,16200.0,14.5051,14.5178,14.486,14.4924,16200.0
2006-04-18 10:05:00,22.81,22.84,22.8,22.82,23000.0,14.4924,14.5114,14.486,14.4987,23000.0
2006-04-18 10:10:00,22.82,22.83,22.8,22.8,23200.0,14.4987,14.5051,14.486,14.486,23200.0
2006-04-18 10:15:00,22.8,22.8,22.75,22.77,28600.0,14.486,14.486,14.4542,14.4669,28600.0
2006-04-18 10:20:00,22.77,22.77,22.75,22.75,29600.0,14.4669,14.4669,14.4542,14.4542,29600.0
2006-04-18 10:25:00,22.75,22.76,22.73,22.73,27200.0,14.4542,14.4606,14.4415,14.4415,27200.0
2006-04-18 10:30:00,22.73,22.74,22.71,22.71,46800.0,14.4415,14.4479,14.4288,14.4288,46800.0
2006-04-18 10:35:00,22.71,22.71,22.68,22.7,21000.0,14.4288,14.4288,14.4098,14.4225,21000.0
2006-04-18 10:40:00,22.69,22.71,22.68,22.69,22000.0,14.4161,14.4288,14.4098,14.4161,22000.0
2006-04-18 10:45:00,22.69,22.69,22.68,22.68,11600.0,14.4161,14.4161,14.4098,14.4098,11600.0
2006-04-18 10:50:00,22.68,22.72,22.68,22.72,15200.0,14.4098,14.4352,14.4098,14.4352,15200.0
2006-04-18 10:55:00,22.72,22.72,22.7,22.72,39400.0,14.4352,14.4352,14.4225,14.4352,39400.0
2006-04-18 11:00:00,22.72,22.73,22.71,22.72,17200.0,14.4352,14.4415,14.4288,14.4352,17200.0
2006-04-18 11:05:00,22.72,22.79,22.72,22.79,18400.0,14.4352,14.4797,14.4352,14.4797,18400.0
2006-04-18 11:10:00,22.79,22.79,22.77,22.79,35000.0,14.4797,14.4797,14.4669,14.4797,35000.0
2006-04-18 11:15:00,22.79,22.84,22.78,22.84,29800.0,14.4797,14.5114,14.4733,14.5114,29800.0
2006-04-18 11:20:00,22.84,22.84,22.83,22.84,11200.0,14.5114,14.5114,14.5051,14.5114,11200.0
2006-04-18 11:25:00,22.84,22.86,22.84,22.86,12000.0,14.5114,14.5241,14.5114,14.5241,12000.0
2006-04-18 11:30:00,22.85,22.87,22.84,22.85,12600.0,14.5178,14.5305,14.5114,14.5178,12600.0
2006-04-18 11:35:00,22.85,22.86,22.84,22.85,23800.0,14.5178,14.5241,14.5114,14.5178,23800.0
2006-04-18 11:40:00,22.84,22.84,22.82,22.83,32400.0,14.5114,14.5114,14.4987,14.5051,32400.0
2006-04-18 11:45:00,22.84,22.85,22.83,22.85,21000.0,14.5114,14.5178,14.5051,14.5178,21000.0
2006-04-18 11:50:00,22.85,22.9,22.85,22.9,31600.0,14.5178,14.5495,14.5178,14.5495,31600.0
2006-04-18 11:55:00,22.9,22.9,22.86,22.89,23400.0,14.5495,14.5495,14.5241,14.5432,23400.0
2006-04-18 12:00:00,22.89,22.89,22.85,22.85,34000.0,14.5432,14.5432,14.5178,14.5178,34000.0
2006-04-18 12:05:00,22.85,22.89,22.85,22.88,32000.0,14.5178,14.5432,14.5178,14.5368,32000.0
2006-04-18 12:10:00,22.9,22.9,22.89,22.9,27400.0,14.5495,14.5495,14.5432,14.5495,27400.0
2006-04-18 12:15:00,22.9,22.9,22.86,22.86,14400.0,14.5495,14.5495,14.5241,14.5241,14400.0
2006-04-18 12:20:00,22.87,22.87,22.86,22.87,18800.0,14.5305,14.5305,14.5241,14.5305,18800.0
2006-04-18 12:25:00,22.87,22.88,22.86,22.86,10000.0,14.5305,14.5368,14.5241,14.5241,10000.0
2006-04-18 12:30:00,22.86,22.86,22.85,22.85,16600.0,14.5241,14.5241,14.5178,14.5178,16600.0
2006-04-18 12:35:00,22.85,22.85,22.8,22.81,21200.0,14.5178,14.5178,14.486,14.4924,21200.0
2006-04-18 12:40:00,22.81,22.81,22.78,22.78,30200.0,14.4924,14.4924,14.4733,14.4733,30200.0
2006-04-18 12:45:00,22.79,22.8,22.79,22.79,6600.0,14.4797,14.486,14.4797,14.4797,6600.0
2006-04-18 12:50:00,22.79,22.81,22.79,22.8,8200.0,14.4797,14.4924,14.4797,14.486,8200.0
2006-04-18 12:55:00,22.8,22.82,22.8,22.8,9600.0,14.486,14.4987,14.486,14.486,9600.0
2006-04-18 13:00:00,22.81,22.84,22.81,22.82,31400.0,14.4924,14.5114,14.4924,14.4987,31400.0
2006-04-18 13:05:00,22.82,22.84,22.81,22.82,30600.0,14.4987,14.5114,14.4924,14.4987,30600.0
2006-04-18 13:10:00,22.81,22.82,22.8,22.81,7200.0,14.4924,14.4987,14.486,14.4924,7200.0
2006-04-18 13:15:00,22.81,22.82,22.8,22.81,17600.0,14.4924,14.4987,14.486,14.4924,17600.0
2006-04-18 13:20:00,22.82,22.83,22.82,22.83,8200.0,14.4987,14.5051,14.4987,14.5051,8200.0
2006-04-18 13:25:00,22.83,22.86,22.83,22.86,29200.0,14.5051,14.5241,14.5051,14.5241,29200.0
2006-04-18 13:30:00,22.85,22.85,22.83,22.85,9600.0,14.5178,14.5178,14.5051,14.5178,9600.0
2006-04-18 13:35:00,22.85,22.88,22.85,22.86,28200.0,14.5178,14.5368,14.5178,14.5241,28200.0
2006-04-18 13:40:00,22.86,22.89,22.86,22.88,80600.0,14.5241,14.5432,14.5241,14.5368,80600.0
2006-04-18 13:45:00,22.88,22.9,22.87,22.9,36800.0,14.5368,14.5495,14.5305,14.5495,36800.0
2006-04-18 13:50:00,22.9,22.9,22.88,22.9,33800.0,14.5495,14.5495,14.5368,14.5495,33800.0
2006-04-18 13:55:00,22.89,22.9,22.87,22.89,31000.0,14.5432,14.5495,14.5305,14.5432,31000.0
2006-04-18 14:00:00,22.89,22.97,22.89,22.97,59800.0,14.5432,14.594,14.5432,14.594,59800.0
2006-04-18 14:05:00,22.97,23.01,22.95,22.96,50800.0,14.594,14.6194,14.5813,14.5877,50800.0
2006-04-18 14:10:00,22.96,22.96,22.92,22.92,39400.0,14.5877,14.5877,14.5622,14.5622,39400.0
2006-04-18 14:15:00,22.91,22.93,22.88,22.93,31600.0,14.5559,14.5686,14.5368,14.5686,31600.0
2006-04-18 14:20:00,22.93,22.93,22.91,22.93,23600.0,14.5686,14.5686,14.5559,14.5686,23600.0
2006-04-18 14:25:00,22.93,22.94,22.92,22.93,14800.0,14.5686,14.575,14.5622,14.5686,14800.0
2006-04-18 14:30:00,22.93,22.93,22.9,22.91,18600.0,14.5686,14.5686,14.5495,14.5559,18600.0
2006-04-18 14:35:00,22.91,22.92,22.88,22.88,58600.0,14.5559,14.5622,14.5368,14.5368,58600.0
2006-04-18 14:40:00,22.88,22.89,22.85,22.87,30600.0,14.5368,14.5432,14.5178,14.5305,30600.0
2006-04-18 14:45:00,22.87,22.91,22.87,22.88,16400.0,14.5305,14.5559,14.5305,14.5368,16400.0
2006-04-18 14:50:00,22.88,22.93,22.87,22.93,33400.0,14.5368,14.5686,14.5305,14.5686,33400.0
2006-04-18 14:55:00,22.96,22.96,22.91,22.92,60400.0,14.5877,14.5877,14.5559,14.5622,60400.0
2006-04-18 15:00:00,22.92,22.95,22.92,22.92,22600.0,14.5622,14.5813,14.5622,14.5622,22600.0
2006-04-18 15:05:00,22.93,22.95,22.91,22.95,36800.0,14.5686,14.5813,14.5559,14.5813,36800.0
2006-04-18 15:10:00,22.93,23.03,22.93,23.02,71600.0,14.5686,14.6321,14.5686,14.6258,71600.0
2006-04-18 15:15:00,23.02,23.06,23.01,23.04,61800.0,14.6258,14.6512,14.6194,14.6385,61800.0
2006-04-18 15:20:00,23.04,23.06,23.02,23.02,55600.0,14.6385,14.6512,14.6258,14.6258,55600.0
2006-04-18 15:25:00,23.02,23.02,23.0,23.0,57200.0,14.6258,14.6258,14.6131,14.6131,57200.0
2006-04-18 15:30:00,23.0,23.0,22.99,22.99,45800.0,14.6131,14.6131,14.6067,14.6067,45800.0
2006-04-18 15:35:00,22.99,23.01,22.99,23.0,42200.0,14.6067,14.6194,14.6067,14.6131,42200.0
2006-04-18 15:40:00,23.0,23.04,23.0,23.03,54000.0,14.6131,14.6385,14.6131,14.6321,54000.0
2006-04-18 15:45:00,23.03,23.04,23.02,23.03,48400.0,14.6321,14.6385,14.6258,14.6321,48400.0
2006-04-18 15:50:00,23.03,23.05,23.03,23.04,74600.0,14.6321,14.6448,14.6321,14.6385,74600.0
2006-04-18 15:55:00,23.05,23.06,23.04,23.04,90400.0,14.6448,14.6512,14.6385,14.6385,90400.0
2006-04-19 09:30:00,23.03,23.04,23.0,23.03,46400.0,14.6321,14.6385,14.6131,14.6321,46400.0
2006-04-19 09:35:00,23.03,23.1,23.0,23.0,24000.0,14.6321,14.6766,14.6131,14.6131,24000.0
2006-04-19 09:40:00,22.98,23.0,22.9,22.98,70600.0,14.6004,14.6131,14.5495,14.6004,70600.0
2006-04-19 09:45:00,22.99,23.03,22.97,23.02,58000.0,14.6067,14.6321,14.594,14.6258,58000.0
2006-04-19 09:50:00,22.99,23.01,22.96,23.0,25600.0,14.6067,14.6194,14.5877,14.6131,25600.0
2006-04-19 09:55:00,23.0,23.04,23.0,23.0,5200.0,14.6131,14.6385,14.6131,14.6131,5200.0
2006-04-19 10:00:00,23.01,23.07,23.01,23.06,26800.0,14.6194,14.6576,14.6194,14.6512,26800.0
2006-04-19 10:05:00,23.06,23.07,23.02,23.02,29800.0,14.6512,14.6576,14.6258,14.6258,29800.0
2006-04-19 10:10:00,23.02,23.02,22.96,22.96,40800.0,14.6258,14.6258,14.5877,14.5877,40800.0
2006-04-19 10:15:00,22.97,22.97,22.91,22.93,26800.0,14.594,14.594,14.5559,14.5686,26800.0
2006-04-19 10:20:00,22.93,22.93,22.88,22.89,34200.0,14.5686,14.5686,14.5368,14.5432,34200.0
2006-04-19 10:25:00,22.89,22.89,22.86,22.86,19200.0,14.5432,14.5432,14.5241,14.5241,19200.0
2006-04-19 10:30:00,22.86,22.86,22.79,22.8,42400.0,14.5241,14.5241,14.4797,14.486,42400.0
2006-04-19 10:35:00,22.8,22.83,22.8,22.81,45400.0,14.486,14.5051,14.486,14.4924,45400.0
2006-04-19 10:40:00,22.8,22.83,22.8,22.83,43000.0,14.486,14.5051,14.486,14.5051,43000.0
2006-04-19 10:45:00,22.83,22.87,22.83,22.85,35800.0,14.5051,14.5305,14.5051,14.5178,35800.0
2006-04-19 10:50:00,22.85,22.86,22.85,22.86,34800.0,14.5178,14.5241,14.5178,14.5241,34800.0
2006-04-19 10:55:00,22.85,22.89,22.84,22.84,66200.0,14.5178,14.5432,14.5114,14.5114,66200.0
2006-04-19 11:00:00,22.84,22.86,22.83,22.86,240200.0,14.5114,14.5241,14.5051,14.5241,240200.0
2006-04-19 11:05:00,22.86,22.89,22.86,22.88,11600.0,14.5241,14.5432,14.5241,14.5368,11600.0
2006-04-19 11:10:00,22.87,22.87,22.83,22.84,43800.0,14.5305,14.5305,14.5051,14.5114,43800.0
2006-04-19 11:15:00,22.83,22.84,22.83,22.83,40600.0,14.5051,14.5114,14.5051,14.5051,40600.0
2006-04-19 11:20:00,22.83,22.89,22.83,22.89,21800.0,14.5051,14.5432,14.5051,14.5432,21800.0
2006-04-19 11:25:00,22.9,22.93,22.88,22.93,183000.0,14.5495,14.5686,14.5368,14.5686,183000.0
2006-04-19 11:30:00,22.93,22.96,22.93,22.95,28000.0,14.5686,14.5877,14.5686,14.5813,28000.0
2006-04-19 11:35:00,22.95,23.0,22.95,23.0,22200.0,14.5813,14.6131,14.5813,14.6131,22200.0
2006-04-19 11:40:00,23.0,23.0,22.99,23.0,37600.0,14.6131,14.6131,14.6067,14.6131,37600.0
2006-04-19 11:45:00,23.02,23.03,23.0,23.03,15200.0,14.6258,14.6321,14.6131,14.6321,15200.0
2006-04-19 11:50:00,23.03,23.05,23.02,23.04,24000.0,14.6321,14.6448,14.6258,14.6385,24000.0
2006-04-19 11:55:00,23.04,23.06,23.03,23.05,33800.0,14.6385,14.6512,14.6321,14.6448,33800.0
2006-04-19 12:00:00,23.04,23.05,23.04,23.05,20600.0,14.6385,14.6448,14.6385,14.6448,20600.0
2006-04-19 12:05:00,23.05,23.07,23.04,23.06,19800.0,14.6448,14.6576,14.6385,14.6512,19800.0
2006-04-19 12:10:00,23.06,23.06,23.05,23.06,65600.0,14.6512,14.6512,14.6448,14.6512,65600.0
2006-04-19 12:15:00,23.06,23.06,23.05,23.05,46800.0,14.6512,14.6512,14.6448,14.6448,46800.0
2006-04-19 12:20:00,23.05,23.08,23.05,23.06,46800.0,14.6448,14.6639,14.6448,14.6512,46800.0
2006-04-19 12:25:00,23.06,23.07,23.05,23.06,31600.0,14.6512,14.6576,14.6448,14.6512,31600.0
2006-04-19 12:30:00,23.06,23.06,23.06,23.06,2800.0,14.6512,14.6512,14.6512,14.6512,2800.0
2006-04-19 12:35:00,23.06,23.08,23.06,23.07,12200.0,14.6512,14.6639,14.6512,14.6576,12200.0
2006-04-19 12:40:00,23.07,23.08,23.06,23.06,41000.0,14.6576,14.6639,14.6512,14.6512,41000.0
2006-04-19 12:45:00,23.07,23.08,23.05,23.05,12400.0,14.6576,14.6639,14.6448,14.6448,12400.0
2006-04-19 12:50:00,23.05,23.06,23.03,23.03,21200.0,14.6448,14.6512,14.6321,14.6321,21200.0
2006-04-19 12:55:00,23.03,23.05,23.03,23.04,73000.0,14.6321,14.6448,14.6321,14.6385,73000.0
2006-04-19 13:00:00,23.04,23.07,23.04,23.04,13200.0,14.6385,14.6576,14.6385,14.6385,13200.0
2006-04-19 13:05:00,23.04,23.04,23.0,23.03,17800.0,14.6385,14.6385,14.6131,14.6321,17800.0
2006-04-19 13:10:00,23.02,23.03,23.02,23.03,9800.0,14.6258,14.6321,14.6258,14.6321,9800.0
2006-04-19 13:15:00,23.04,23.07,23.04,23.07,14800.0,14.6385,14.6576,14.6385,14.6576,14800.0
2006-04-19 13:20:00,23.06,23.07,23.04,23.04,12000.0,14.6512,14.6576,14.6385,14.6385,12000.0
2006-04-19 13:25:00,23.03,23.05,23.0,23.0,27800.0,14.6321,14.6448,14.6131,14.6131,27800.0
2006-04-19 13:30:00,23.0,23.03,23.0,23.03,12400.0,14.6131,14.6321,14.6131,14.6321,12400.0
2006-04-19 13:35:00,23.02,23.02,23.0,23.01,27200.0,14.6258,14.6258,14.6131,14.6194,27200.0
2006-04-19 13:40:00,23.01,23.03,23.0,23.0,8000.0,14.6194,14.6321,14.6131,14.6131,8000.0
2006-04-19 13:45:00,23.0,23.02,23.0,23.01,8600.0,14.6131,14.6258,14.6131,14.6194,8600.0
2006-04-19 13:50:00,23.01,23.03,23.0,23.02,14400.0,14.6194,14.6321,14.6131,14.6258,14400.0
2006-04-19 13:55:00,23.02,23.04,23.02,23.02,24400.0,14.6258,14.6385,14.6258,14.6258,24400.0
2006-04-19 14:00:00,23.03,23.03,22.98,22.98,20600.0,14.6321,14.6321,14.6004,14.6004,20600.0
2006-04-19 14:05:00,22.99,23.0,22.96,22.96,19000.0,14.6067,14.6131,14.5877,14.5877,19000.0
2006-04-19 14:10:00,22.97,22.99,22.95,22.99,11200.0,14.594,14.6067,14.5813,14.6067,11200.0
2006-04-19 14:15:00,22.99,23.02,22.98,23.0,33600.0,14.6067,14.6258,14.6004,14.6131,33600.0
2006-04-19 14:20:00,23.02,23.04,23.0,23.02,10200.0,14.6258,14.6385,14.6131,14.6258,10200.0
2006-04-19 14:25:00,23.02,23.03,23.01,23.02,15000.0,14.6258,14.6321,14.6194,14.6258,15000.0
2006-04-19 14:30:00,23.01,23.02,22.99,22.99,15200.0,14.6194,14.6258,14.6067,14.6067,15200.0
2006-04-19 14:35:00,23.0,23.01,22.99,23.0,36200.0,14.6131,14.6194,14.6067,14.6131,36200.0
2006-04-19 14:40:00,23.0,23.05,23.0,23.03,21200.0,14.6131,14.6448,14.6131,14.6321,21200.0
2006-04-19 14:45:00,23.03,23.03,23.0,23.0,13400.0,14.6321,14.6321,14.6131,14.6131,13400.0
2006-04-19 14:50:00,23.0,23.03,23.0,23.0,13800.0,14.6131,14.6321,14.6131,14.6131,13800.0
2006-04-19 14:55:00,23.01,23.03,23.0,23.01,21400.0,14.6194,14.6321,14.6131,14.6194,21400.0
2006-04-19 15:00:00,23.01,23.01,22.99,23.0,23600.0,14.6194,14.6194,14.6067,14.6131,23600.0
2006-04-19 15:05:00,23.0,23.0,22.99,23.0,32200.0,14.6131,14.6131,14.6067,14.6131,32200.0
2006-04-19 15:10:00,22.99,23.0,22.99,23.0,14600.0,14.6067,14.6131,14.6067,14.6131,14600.0
2006-04-19 15:15:00,23.0,23.0,22.98,22.98,22000.0,14.6131,14.6131,14.6004,14.6004,22000.0
2006-04-19 15:20:00,22.98,22.99,22.97,22.97,26800.0,14.6004,14.6067,14.594,14.594,26800.0
2006-04-19 15:25:00,22.98,23.0,22.97,22.99,38600.0,14.6004,14.6131,14.594,14.6067,38600.0
2006-04-19 15:30:00,22.99,22.99,22.97,22.98,76000.0,14.6067,14.6067,14.594,14.6004,76000.0
2006-04-19 15:35:00,22.98,23.0,22.97,22.97,39000.0,14.6004,14.6131,14.594,14.594,39000.0
2006-04-19 15:40:00,22.98,22.98,22.95,22.96,70600.0,14.6004,14.6004,14.5813,14.5877,70600.0
2006-04-19 15:45:00,22.96,22.99,22.96,22.97,76000.0,14.5877,14.6067,14.5877,14.594,76000.0
2006-04-19 15:50:00,22.98,23.0,22.96,22.97,123600.0,14.6004,14.6131,14.5877,14.594,123600.0
2006-04-19 15:55:00,22.98,23.0,22.97,22.99,80000.0,14.6004,14.6131,14.594,14.6067,80000.0
2006-04-20 09:30:00,23.0,23.01,22.84,22.84,29000.0,14.6131,14.6194,14.5114,14.5114,29000.0
2006-04-20 09:35:00,22.86,22.93,22.86,22.9,17600.0,14.5241,14.5686,14.5241,14.5495,17600.0
2006-04-20 09:40:00,22.88,22.9,22.83,22.89,18800.0,14.5368,14.5495,14.5051,14.5432,18800.0
2006-04-20 09:45:00,22.93,23.0,22.93,23.0,50400.0,14.5686,14.6131,14.5686,14.6131,50400.0
2006-04-20 09:50:00,23.0,23.0,22.95,22.95,32800.0,14.6131,14.6131,14.5813,14.5813,32800.0
2006-04-20 09:55:00,22.95,22.99,22.95,22.98,7200.0,14.5813,14.6067,14.5813,14.6004,7200.0
2006-04-20 10:00:00,22.97,23.02,22.96,23.02,9800.0,14.594,14.6258,14.5877,14.6258,9800.0
2006-04-20 10:05:00,23.03,23.03,22.98,22.99,20600.0,14.6321,14.6321,14.6004,14.6067,20600.0
2006-04-20 10:10:00,22.99,23.04,22.97,23.02,7800.0,14.6067,14.6385,14.594,14.6258,7800.0
2006-04-20 10:15:00,23.02,23.06,23.0,23.0,32000.0,14.6258,14.6512,14.6131,14.6131,32000.0
2006-04-20 10:20:00,23.01,23.08,23.01,23.07,22600.0,14.6194,14.6639,14.6194,14.6576,22600.0
2006-04-20 10:25:00,23.07,23.12,23.04,23.04,43200.0,14.6576,14.6893,14.6385,14.6385,43200.0
2006-04-20 10:30:00,23.03,23.04,23.0,23.01,26400.0,14.6321,14.6385,14.6131,14.6194,26400.0
2006-04-20 10:35:00,23.02,23.02,23.0,23.02,14000.0,14.6258,14.6258,14.6131,14.6258,14000.0
2006-04-20 10:40:00,23.02,23.05,23.0,23.0,44600.0,14.6258,14.6448,14.6131,14.6131,44600.0
2006-04-20 10:45:00,23.0,23.03,23.0,23.02,17200.0,14.6131,14.6321,14.6131,14.6258,17200.0
2006-04-20 10:50:00,23.02,23.04,22.98,22.99,52400.0,14.6258,14.6385,14.6004,14.6067,52400.0
2006-04-20 10:55:00,22.99,23.03,22.98,23.03,18200.0,14.6067,14.6321,14.6004,14.6321,18200.0
2006-04-20 11:00:00,23.02,23.03,22.99,23.02,14600.0,14.6258,14.6321,14.6067,14.6258,14600.0
2006-04-20 11:05:00,23.02,23.05,23.02,23.05,11400.0,14.6258,14.6448,14.6258,14.6448,11400.0
2006-04-20 11:10:00,23.05,23.06,23.04,23.05,18600.0,14.6448,14.6512,14.6385,14.6448,18600.0
2006-04-20 11:15:00,23.05,23.06,22.98,23.0,46800.0,14.6448,14.6512,14.6004,14.6131,46800.0
2006-04-20 11:20:00,23.0,23.07,23.0,23.06,21600.0,14.6131,14.6576,14.6131,14.6512,21600.0
2006-04-20 11:25:00,23.06,23.06,23.05,23.06,19000.0,14.6512,14.6512,14.6448,14.6512,19000.0
2006-04-20 11:30:00,23.06,23.1,23.06,23.06,32200.0,14.6512,14.6766,14.6512,14.6512,32200.0
2006-04-20 11:35:00,23.06,23.1,23.06,23.08,20000.0,14.6512,14.6766,14.6512,14.6639,20000.0
2006-04-20 11:40:00,23.08,23.08,23.07,23.08,13400.0,14.6639,14.6639,14.6576,14.6639,13400.0
2006-04-20 11:45:00,23.06,23.08,23.05,23.06,17400.0,14.6512,14.6639,14.6448,14.6512,17400.0
2006-04-20 11:50:00,23.05,23.07,23.05,23.07,7200.0,14.6448,14.6576,14.6448,14.6576,7200.0
2006-04-20 11:55:00,23.07,23.08,23.07,23.08,11200.0,14.6576,14.6639,14.6576,14.6639,11200.0
2006-04-20 12:00:00,23.08,23.09,23.05,23.05,21200.0,14.6639,14.6703,14.6448,14.6448,21200.0
2006-04-20 12:05:00,23.05,23.08,23.05,23.07,18800.0,14.6448,14.6639,14.6448,14.6576,18800.0
2006-04-20 12:10:00,23.08,23.09,23.06,23.09,18400.0,14.6639,14.6703,14.6512,14.6703,18400.0
2006-04-20 12:15:00,23.08,23.09,23.08,23.08,12200.0,14.6639,14.6703,14.6639,14.6639,12200.0
2006-04-20 12:20:00,23.08,23.08,23.06,23.06,12200.0,14.6639,14.6639,14.6512,14.6512,12200.0
2006-04-20 12:25:00,23.06,23.06,23.04,23.04,13400.0,14.6512,14.6512,14.6385,14.6385,13400.0
2006-04-20 12:30:00,23.05,23.05,23.05,23.05,25600.0,14.6448,14.6448,14.6448,14.6448,25600.0
2006-04-20 12:35:00,23.05,23.05,23.04,23.05,14200.0,14.6448,14.6448,14.6385,14.6448,14200.0
2006-04-20 12:40:00,23.04,23.05,23.04,23.05,19600.0,14.6385,14.6448,14.6385,14.6448,19600.0
2006-04-20 12:45:00,23.05,23.05,23.04,23.05,29200.0,14.6448,14.6448,14.6385,14.6448,29200.0
2006-04-20 12:50:00,23.05,23.05,23.04,23.05,16000.0,14.6448,14.6448,14.6385,14.6448,16000.0
2006-04-20 12:55:00,23.05,23.08,23.04,23.08,37400.0,14.6448,14.6639,14.6385,14.6639,37400.0
2006-04-20 13:00:00,23.09,23.09,23.04,23.05,12800.0,14.6703,14.6703,14.6385,14.6448,12800.0
2006-04-20 13:05:00,23.05,23.05,23.05,23.05,9000.0,14.6448,14.6448,14.6448,14.6448,9000.0
2006-04-20 13:10:00,23.05,23.05,23.03,23.03,24800.0,14.6448,14.6448,14.6321,14.6321,24800.0
2006-04-20 13:15:00,23.03,23.04,23.03,23.03,27000.0,14.6321,14.6385,14.6321,14.6321,27000.0
2006-04-20 13:20:00,23.03,23.06,23.03,23.05,79600.0,14.6321,14.6512,14.6321,14.6448,79600.0
2006-04-20 13:25:00,23.06,23.06,23.03,23.04,27600.0,14.6512,14.6512,14.6321,14.6385,27600.0
2006-04-20 13:30:00,23.04,23.06,23.03,23.06,29600.0,14.6385,14.6512,14.6321,14.6512,29600.0
2006-04-20 13:35:00,23.06,23.06,23.05,23.05,9800.0,14.6512,14.6512,14.6448,14.6448,9800.0
2006-04-20 13:40:00,23.05,23.06,23.05,23.06,21200.0,14.6448,14.6512,14.6448,14.6512,21200.0
2006-04-20 13:45:00,23.06,23.07,23.05,23.06,21400.0,14.6512,14.6576,14.6448,14.6512,21400.0
2006-04-20 13:50:00,23.06,23.07,23.06,23.07,16800.0,14.6512,14.6576,14.6512,14.6576,16800.0
2006-04-20 13:55:00,23.07,23.08,23.06,23.06,12800.0,14.6576,14.6639,14.6512,14.6512,12800.0
2006-04-20 14:00:00,23.06,23.07,23.05,23.07,13400.0,14.6512,14.6576,14.6448,14.6576,13400.0
2006-04-20 14:05:00,23.07,23.07,23.06,23.07,10000.0,14.6576,14.6576,14.6512,14.6576,10000.0
2006-04-20 14:10:00,23.07,23.07,23.05,23.07,15400.0,14.6576,14.6576,14.6448,14.6576,15400.0
2006-04-20 14:15:00,23.06,23.06,23.04,23.04,11000.0,14.6512,14.6512,14.6385,14.6385,11000.0
2006-04-20 14:20:00,23.03,23.04,23.03,23.03,18600.0,14.6321,14.6385,14.6321,14.6321,18600.0
2006-04-20 14:25:00,23.03,23.05,23.03,23.05,32800.0,14.6321,14.6448,14.6321,14.6448,32800.0
2006-04-20 14:30:00,23.05,23.07,23.04,23.07,16200.0,14.6448,14.6576,14.6385,14.6576,16200.0
2006-04-20 14:35:00,23.07,23.07,23.03,23.03,18200.0,14.6576,14.6576,14.6321,14.6321,18200.0
2006-04-20 14:40:00,23.03,23.04,23.03,23.03,30200.0,14.6321,14.6385,14.6321,14.6321,30200.0
2006-04-20 14:45:00,23.03,23.04,23.03,23.03,24400.0,14.6321,14.6385,14.6321,14.6321,24400.0
2006-04-20 14:50:00,23.03,23.04,23.03,23.03,18800.0,14.6321,14.6385,14.6321,14.6321,18800.0
2006-04-20 14:55:00,23.03,23.06,23.03,23.04,31400.0,14.6321,14.6512,14.6321,14.6385,31400.0
2006-04-20 15:00:00,23.05,23.05,23.04,23.04,112000.0,14.6448,14.6448,14.6385,14.6385,112000.0
2006-04-20 15:05:00,23.04,23.07,23.03,23.06,57400.0,14.6385,14.6576,14.6321,14.6512,57400.0
2006-04-20 15:10:00,23.07,23.07,23.04,23.06,21600.0,14.6576,14.6576,14.6385,14.6512,21600.0
2006-04-20 15:15:00,23.06,23.06,23.04,23.05,21000.0,14.6512,14.6512,14.6385,14.6448,21000.0
2006-04-20 15:20:00,23.05,23.06,23.05,23.05,38600.0,14.6448,14.6512,14.6448,14.6448,38600.0
2006-04-20 15:25:00,23.05,23.06,23.04,23.04,39400.0,14.6448,14.6512,14.6385,14.6385,39400.0
2006-04-20 15:30:00,23.04,23.05,23.03,23.03,65000.0,14.6385,14.6448,14.6321,14.6321,65000.0
2006-04-20 15:35:00,23.03,23.04,23.03,23.03,76000.0,14.6321,14.6385,14.6321,14.6321,76000.0
2006-04-20 15:40:00,23.03,23.04,23.02,23.03,25800.0,14.6321,14.6385,14.6258,14.6321,25800.0
2006-04-20 15:45:00,23.04,23.05,23.03,23.04,38600.0,14.6385,14.6448,14.6321,14.6385,38600.0
2006-04-20 15:50:00,23.04,23.05,23.03,23.04,21800.0,14.6385,14.6448,14.6321,14.6385,21800.0
2006-04-20 15:55:00,23.04,23.05,23.04,23.05,48200.0,14.6385,14.6448,14.6385,14.6448,48200.0
2006-04-21 09:30:00,23.2,23.21,23.18,23.18,258600.0,14.7401,14.7465,14.7274,14.7274,258600.0
2006-04-21 09:35:00,23.2,23.2,23.13,23.14,35000.0,14.7401,14.7401,14.6957,14.702,35000.0
2006-04-21 09:40:00,23.14,23.16,23.08,23.09,16600.0,14.702,14.7147,14.6639,14.6703,16600.0
2006-04-21 09:45:00,23.09,23.15,23.09,23.11,26200.0,14.6703,14.7084,14.6703,14.683,26200.0
2006-04-21 09:50:00,23.11,23.14,23.1,23.14,21600.0,14.683,14.702,14.6766,14.702,21600.0
2006-04-21 09:55:00,23.14,23.14,23.11,23.13,17000.0,14.702,14.702,14.683,14.6957,17000.0
2006-04-21 10:00:00,23.14,23.17,23.13,23.16,29400.0,14.702,14.7211,14.6957,14.7147,29400.0
2006-04-21 10:05:00,23.16,23.18,23.16,23.17,33200.0,14.7147,14.7274,14.7147,14.7211,33200.0
2006-04-21 10:10:00,23.16,23.21,23.16,23.19,20200.0,14.7147,14.7465,14.7147,14.7338,20200.0
2006-04-21 10:15:00,23.19,23.21,23.18,23.19,19000.0,14.7338,14.7465,14.7274,14.7338,19000.0
2006-04-21 10:20:00,23.18,23.18,23.16,23.17,15400.0,14.7274,14.7274,14.7147,14.7211,15400.0
2006-04-21 10:25:00,23.17,23.2,23.15,23.2,22800.0,14.7211,14.7401,14.7084,14.7401,22800.0
2006-04-21 10:30:00,23.2,23.23,23.2,23.23,25400.0,14.7401,14.7592,14.7401,14.7592,25400.0
2006-04-21 10:35:00,23.23,23.24,23.22,23.23,47600.0,14.7592,14.7656,14.7529,14.7592,47600.0
2006-04-21 10:40:00,23.23,23.25,23.23,23.24,55800.0,14.7592,14.7719,14.7592,14.7656,55800.0
2006-04-21 10:45:00,23.25,23.25,23.23,23.24,30400.0,14.7719,14.7719,14.7592,14.7656,30400.0
2006-04-21 10:50:00,23.24,23.27,23.24,23.27,41600.0,14.7656,14.7846,14.7656,14.7846,41600.0
2006-04-21 10:55:00,23.27,23.28,23.25,23.25,37400.0,14.7846,14.791,14.7719,14.7719,37400.0
2006-04-21 11:00:00,23.25,23.3,23.25,23.28,57200.0,14.7719,14.8037,14.7719,14.791,57200.0
2006-04-21 11:05:00,23.28,23.3,23.26,23.3,22600.0,14.791,14.8037,14.7783,14.8037,22600.0
2006-04-21 11:10:00,23.3,23.3,23.25,23.29,34000.0,14.8037,14.8037,14.7719,14.7973,34000.0
2006-04-21 11:15:00,23.29,23.29,23.25,23.25,42400.0,14.7973,14.7973,14.7719,14.7719,42400.0
2006-04-21 11:20:00,23.27,23.28,23.25,23.27,25400.0,14.7846,14.791,14.7719,14.7846,25400.0
2006-04-21 11:25:00,23.26,23.3,23.26,23.28,16600.0,14.7783,14.8037,14.7783,14.791,16600.0
2006-04-21 11:30:00,23.29,23.29,23.25,23.27,21000.0,14.7973,14.7973,14.7719,14.7846,21000.0
2006-04-21 11:35:00,23.26,23.26,23.25,23.25,19000.0,14.7783,14.7783,14.7719,14.7719,19000.0
2006-04-21 11:40:00,23.25,23.25,23.23,23.24,50800.0,14.7719,14.7719,14.7592,14.7656,50800.0
2006-04-21 11:45:00,23.24,23.29,23.24,23.28,55400.0,14.7656,14.7973,14.7656,14.791,55400.0
2006-04-21 11:50:00,23.28,23.28,23.25,23.25,18800.0,14.791,14.791,14.7719,14.7719,18800.0
2006-04-21 11:55:00,23.26,23.29,23.25,23.25,22200.0,14.7783,14.7973,14.7719,14.7719,22200.0
2006-04-21 12:00:00,23.25,23.25,23.21,23.21,17200.0,14.7719,14.7719,14.7465,14.7465,17200.0
2006-04-21 12:05:00,23.21,23.23,23.2,23.21,20400.0,14.7465,14.7592,14.7401,14.7465,20400.0
2006-04-21 12:10:00,23.21,23.22,23.21,23.22,13600.0,14.7465,14.7529,14.7465,14.7529,13600.0
2006-04-21 12:15:00,23.22,23.24,23.21,23.24,34600.0,14.7529,14.7656,14.7465,14.7656,34600.0
2006-04-21 12:20:00,23.24,23.28,23.24,23.26,18600.0,14.7656,14.791,14.7656,14.7783,18600.0
2006-04-21 12:25:00,23.25,23.28,23.25,23.27,17200.0,14.7719,14.791,14.7719,14.7846,17200.0
2006-04-21 12:30:00,23.26,23.28,23.25,23.27,18800.0,14.7783,14.791,14.7719,14.7846,18800.0
2006-04-21 12:35:00,23.27,23.28,23.27,23.28,17000.0,14.7846,14.791,14.7846,14.791,17000.0
2006-04-21 12:40:00,23.28,23.28,23.26,23.27,27200.0,14.791,14.791,14.7783,14.7846,27200.0
2006-04-21 12:45:00,23.28,23.29,23.27,23.28,22000.0,14.791,14.7973,14.7846,14.791,22000.0
2006-04-21 12:50:00,23.28,23.28,23.25,23.25,13200.0,14.791,14.791,14.7719,14.7719,13200.0
2006-04-21 12:55:00,23.25,23.26,23.24,23.25,13000.0,14.7719,14.7783,14.7656,14.7719,13000.0
2006-04-21 13:00:00,23.26,23.27,23.25,23.25,9000.0,14.7783,14.7846,14.7719,14.7719,9000.0
2006-04-21 13:05:00,23.25,23.25,23.23,23.23,7600.0,14.7719,14.7719,14.7592,14.7592,7600.0
2006-04-21 13:10:00,23.23,23.23,23.21,23.21,36000.0,14.7592,14.7592,14.7465,14.7465,36000.0
2006-04-21 13:15:00,23.21,23.21,23.2,23.2,8200.0,14.7465,14.7465,14.7401,14.7401,8200.0
2006-04-21 13:20:00,23.2,23.2,23.19,23.2,8200.0,14.7401,14.7401,14.7338,14.7401,8200.0
2006-04-21 13:25:00,23.2,23.2,23.18,23.2,52600.0,14.7401,14.7401,14.7274,14.7401,52600.0
2006-04-21 13:30:00,23.2,23.21,23.2,23.2,23800.0,14.7401,14.7465,14.7401,14.7401,23800.0
2006-04-21 13:35:00,23.21,23.22,23.2,23.2,16400.0,14.7465,14.7529,14.7401,14.7401,16400.0
2006-04-21 13:40:00,23.21,23.21,23.18,23.19,26600.0,14.7465,14.7465,14.7274,14.7338,26600.0
2006-04-21 13:45:00,23.19,23.19,23.17,23.18,11600.0,14.7338,14.7338,14.7211,14.7274,11600.0
2006-04-21 13:50:00,23.18,23.18,23.17,23.17,18200.0,14.7274,14.7274,14.7211,14.7211,18200.0
2006-04-21 13:55:00,23.17,23.18,23.16,23.17,39600.0,14.7211,14.7274,14.7147,14.7211,39600.0
2006-04-21 14:00:00,23.18,23.18,23.14,23.14,23000.0,14.7274,14.7274,14.702,14.702,23000.0
2006-04-21 14:05:00,23.14,23.15,23.13,23.13,19000.0,14.702,14.7084,14.6957,14.6957,19000.0
2006-04-21 14:10:00,23.13,23.14,23.12,23.12,18600.0,14.6957,14.702,14.6893,14.6893,18600.0
2006-04-21 14:15:00,23.13,23.13,23.11,23.11,24200.0,14.6957,14.6957,14.683,14.683,24200.0
2006-04-21 14:20:00,23.11,23.13,23.11,23.11,10800.0,14.683,14.6957,14.683,14.683,10800.0
2006-04-21 14:25:00,23.11,23.11,23.1,23.1,11800.0,14.683,14.683,14.6766,14.6766,11800.0
2006-04-21 14:30:00,23.09,23.09,23.07,23.07,28400.0,14.6703,14.6703,14.6576,14.6576,28400.0
2006-04-21 14:35:00,23.07,23.07,23.06,23.06,25600.0,14.6576,14.6576,14.6512,14.6512,25600.0
2006-04-21 14:40:00,23.06,23.07,23.05,23.05,24200.0,14.6512,14.6576,14.6448,14.6448,24200.0
2006-04-21 14:45:00,23.06,23.06,23.01,23.03,44600.0,14.6512,14.6512,14.6194,14.6321,44600.0
2006-04-21 14:50:00,23.04,23.07,23.04,23.06,21800.0,14.6385,14.6576,14.6385,14.6512,21800.0
2006-04-21 14:55:00,23.06,23.07,23.03,23.03,33200.0,14.6512,14.6576,14.6321,14.6321,33200.0
2006-04-21 15:00:00,23.03,23.05,23.0,23.0,47800.0,14.6321,14.6448,14.6131,14.6131,47800.0
2006-04-21 15:05:00,23.0,23.02,23.0,23.0,30200.0,14.6131,14.6258,14.6131,14.6131,30200.0
2006-04-21 15:10:00,23.0,23.0,22.98,22.98,31200.0,14.6131,14.6131,14.6004,14.6004,31200.0
2006-04-21 15:15:00,22.98,22.99,22.97,22.99,30200.0,14.6004,14.6067,14.594,14.6067,30200.0
2006-04-21 15:20:00,22.99,23.02,22.99,23.01,19800.0,14.6067,14.6258,14.6067,14.6194,19800.0
2006-04-21 15:25:00,23.0,23.0,22.95,22.97,45800.0,14.6131,14.6131,14.5813,14.594,45800.0
2006-04-21 15:30:00,22.98,23.0,22.98,22.99,24400.0,14.6004,14.6131,14.6004,14.6067,24400.0
2006-04-21 15:35:00,23.0,23.0,22.99,23.0,15200.0,14.6131,14.6131,14.6067,14.6131,15200.0
2006-04-21 15:40:00,22.99,23.08,22.99,23.08,32800.0,14.6067,14.6639,14.6067,14.6639,32800.0
2006-04-21 15:45:00,23.07,23.07,23.02,23.02,33600.0,14.6576,14.6576,14.6258,14.6258,33600.0
2006-04-21 15:50:00,23.02,23.05,23.01,23.03,36400.0,14.6258,14.6448,14.6194,14.6321,36400.0
2006-04-21 15:55:00,23.03,23.05,23.03,23.03,59200.0,14.6321,14.6448,14.6321,14.6321,59200.0
2006-04-24 09:30:00,22.96,22.99,22.91,22.95,67800.0,14.5877,14.6067,14.5559,14.5813,67800.0
2006-04-24 09:35:00,22.91,22.99,22.91,22.95,17400.0,14.5559,14.6067,14.5559,14.5813,17400.0
2006-04-24 09:40:00,22.95,23.04,22.89,23.04,35600.0,14.5813,14.6385,14.5432,14.6385,35600.0
2006-04-24 09:45:00,23.05,23.05,23.0,23.01,26400.0,14.6448,14.6448,14.6131,14.6194,26400.0
2006-04-24 09:50:00,23.02,23.08,23.0,23.0,36400.0,14.6258,14.6639,14.6131,14.6131,36400.0
2006-04-24 09:55:00,23.0,23.0,22.88,22.89,42800.0,14.6131,14.6131,14.5368,14.5432,42800.0
2006-04-24 10:00:00,22.89,22.98,22.89,22.93,27000.0,14.5432,14.6004,14.5432,14.5686,27000.0
2006-04-24 10:05:00,22.93,23.08,22.93,22.95,78800.0,14.5686,14.6639,14.5686,14.5813,78800.0
2006-04-24 10:10:00,22.96,22.98,22.92,22.95,29000.0,14.5877,14.6004,14.5622,14.5813,29000.0
2006-04-24 10:15:00,22.95,22.99,22.93,22.96,30400.0,14.5813,14.6067,14.5686,14.5877,30400.0
2006-04-24 10:20:00,22.96,22.99,22.95,22.98,20000.0,14.5877,14.6067,14.5813,14.6004,20000.0
2006-04-24 10:25:00,22.98,22.98,22.93,22.96,17400.0,14.6004,14.6004,14.5686,14.5877,17400.0
2006-04-24 10:30:00,22.97,22.97,22.93,22.95,26000.0,14.594,14.594,14.5686,14.5813,26000.0
2006-04-24 10:35:00,22.95,22.98,22.93,22.95,15200.0,14.5813,14.6004,14.5686,14.5813,15200.0
2006-04-24 10:40:00,22.95,22.97,22.95,22.96,11200.0,14.5813,14.594,14.5813,14.5877,11200.0
2006-04-24 10:45:00,22.97,22.97,22.92,22.95,28000.0,14.594,14.594,14.5622,14.5813,28000.0
2006-04-24 10:50:00,22.95,22.95,22.93,22.93,21000.0,14.5813,14.5813,14.5686,14.5686,21000.0
2006-04-24 10:55:00,22.93,22.95,22.93,22.95,23200.0,14.5686,14.5813,14.5686,14.5813,23200.0
2006-04-24 11:00:00,22.96,22.97,22.93,22.94,17600.0,14.5877,14.594,14.5686,14.575,17600.0
2006-04-24 11:05:00,22.94,22.94,22.92,22.93,33800.0,14.575,14.575,14.5622,14.5686,33800.0
2006-04-24 11:10:00,22.93,22.98,22.93,22.97,24800.0,14.5686,14.6004,14.5686,14.594,24800.0
2006-04-24 11:15:00,22.98,22.98,22.93,22.93,36000.0,14.6004,14.6004,14.5686,14.5686,36000.0
2006-04-24 11:20:00,22.94,22.94,22.92,22.92,46400.0,14.575,14.575,14.5622,14.5622,46400.0
2006-04-24 11:25:00,22.92,22.95,22.92,22.92,21600.0,14.5622,14.5813,14.5622,14.5622,21600.0
2006-04-24 11:30:00,22.91,22.94,22.91,22.92,10800.0,14.5559,14.575,14.5559,14.5622,10800.0
2006-04-24 11:35:00,22.91,22.93,22.91,22.92,11600.0,14.5559,14.5686,14.5559,14.5622,11600.0
2006-04-24 11:40:00,22.91,22.92,22.89,22.89,20600.0,14.5559,14.5622,14.5432,14.5432,20600.0
2006-04-24 11:45:00,22.89,22.92,22.89,22.91,16800.0,14.5432,14.5622,14.5432,14.5559,16800.0
2006-04-24 11:50:00,22.92,22.93,22.92,22.92,12600.0,14.5622,14.5686,14.5622,14.5622,12600.0
2006-04-24 11:55:00,22.92,22.96,22.92,22.96,12200.0,14.5622,14.5877,14.5622,14.5877,12200.0
2006-04-24 12:00:00,22.95,23.02,22.95,22.99,29600.0,14.5813,14.6258,14.5813,14.6067,29600.0
2006-04-24 12:05:00,22.99,23.04,22.98,22.98,40400.0,14.6067,14.6385,14.6004,14.6004,40400.0
2006-04-24 12:10:00,22.98,22.99,22.97,22.97,15200.0,14.6004,14.6067,14.594,14.594,15200.0
2006-04-24 12:15:00,22.97,23.0,22.97,22.98,261400.0,14.594,14.6131,14.594,14.6004,261400.0
2006-04-24 12:20:00,22.98,22.99,22.97,22.98,6800.0,14.6004,14.6067,14.594,14.6004,6800.0
2006-04-24 12:25:00,22.98,23.0,22.95,22.96,226800.0,14.6004,14.6131,14.5813,14.5877,226800.0
2006-04-24 12:30:00,22.96,22.98,22.95,22.98,7800.0,14.5877,14.6004,14.5813,14.6004,7800.0
2006-04-24 12:35:00,22.98,23.0,22.98,23.0,9200.0,14.6004,14.6131,14.6004,14.6131,9200.0
2006-04-24 12:40:00,22.98,23.0,22.97,23.0,5800.0,14.6004,14.6131,14.594,14.6131,5800.0
2006-04-24 12:45:00,23.0,23.01,22.99,23.0,8000.0,14.6131,14.6194,14.6067,14.6131,8000.0
2006-04-24 12:50:00,23.0,23.03,22.99,23.02,8600.0,14.6131,14.6321,14.6067,14.6258,8600.0
2006-04-24 12:55:00,23.02,23.06,23.0,23.03,16800.0,14.6258,14.6512,14.6131,14.6321,16800.0
2006-04-24 13:00:00,23.03,23.03,22.98,22.98,12000.0,14.6321,14.6321,14.6004,14.6004,12000.0
2006-04-24 13:05:00,22.96,22.99,22.96,22.98,10200.0,14.5877,14.6067,14.5877,14.6004,10200.0
2006-04-24 13:10:00,22.98,22.98,22.93,22.95,9400.0,14.6004,14.6004,14.5686,14.5813,9400.0
2006-04-24 13:15:00,22.95,22.97,22.94,22.96,9400.0,14.5813,14.594,14.575,14.5877,9400.0
2006-04-24 13:20:00,22.96,23.0,22.96,23.0,7600.0,14.5877,14.6131,14.5877,14.6131,7600.0
2006-04-24 13:25:00,22.99,22.99,22.98,22.99,5200.0,14.6067,14.6067,14.6004,14.6067,5200.0
2006-04-24 13:30:00,22.99,23.0,22.97,23.0,22400.0,14.6067,14.6131,14.594,14.6131,22400.0
2006-04-24 13:35:00,23.0,23.02,22.99,22.99,28600.0,14.6131,14.6258,14.6067,14.6067,28600.0
2006-04-24 13:40:00,22.99,23.02,22.99,23.02,32600.0,14.6067,14.6258,14.6067,14.6258,32600.0
2006-04-24 13:45:00,23.03,23.04,23.03,23.04,15600.0,14.6321,14.6385,14.6321,14.6385,15600.0
2006-04-24 13:50:00,23.03,23.03,23.0,23.01,24200.0,14.6321,14.6321,14.6131,14.6194,24200.0
2006-04-24 13:55:00,23.02,23.05,23.0,23.0,38600.0,14.6258,14.6448,14.6131,14.6131,38600.0
2006-04-24 14:00:00,23.0,23.02,23.0,23.0,27200.0,14.6131,14.6258,14.6131,14.6131,27200.0
2006-04-24 14:05:00,23.0,23.04,23.0,23.03,21000.0,14.6131,14.6385,14.6131,14.6321,21000.0
2006-04-24 14:10:00,23.03,23.03,23.0,23.0,13200.0,14.6321,14.6321,14.6131,14.6131,13200.0
2006-04-24 14:15:00,23.0,23.03,23.0,23.03,18400.0,14.6131,14.6321,14.6131,14.6321,18400.0
2006-04-24 14:20:00,23.03,23.03,22.99,22.99,32600.0,14.6321,14.6321,14.6067,14.6067,32600.0
2006-04-24 14:25:00,22.99,23.02,22.98,23.0,23000.0,14.6067,14.6258,14.6004,14.6131,23000.0
2006-04-24 14:30:00,23.0,23.01,23.0,23.0,18600.0,14.6131,14.6194,14.6131,14.6131,18600.0
2006-04-24 14:35:00,23.0,23.01,23.0,23.0,14400.0,14.6131,14.6194,14.6131,14.6131,14400.0
2006-04-24 14:40:00,23.0,23.0,22.99,22.99,54600.0,14.6131,14.6131,14.6067,14.6067,54600.0
2006-04-24 14:45:00,23.0,23.0,22.98,22.98,32400.0,14.6131,14.6131,14.6004,14.6004,32400.0
2006-04-24 14:50:00,22.98,23.0,22.98,23.0,22200.0,14.6004,14.6131,14.6004,14.6131,22200.0
2006-04-24 14:55:00,23.01,23.01,23.0,23.0,12200.0,14.6194,14.6194,14.6131,14.6131,12200.0
2006-04-24 15:00:00,23.0,23.04,23.0,23.02,40600.0,14.6131,14.6385,14.6131,14.6258,40600.0
2006-04-24 15:05:00,23.02,23.02,23.0,23.01,13000.0,14.6258,14.6258,14.6131,14.6194,13000.0
2006-04-24 15:10:00,23.01,23.03,23.0,23.02,19400.0,14.6194,14.6321,14.6131,14.6258,19400.0
2006-04-24 15:15:00,23.02,23.03,23.0,23.02,18200.0,14.6258,14.6321,14.6131,14.6258,18200.0
2006-04-24 15:20:00,23.02,23.03,23.0,23.02,19400.0,14.6258,14.6321,14.6131,14.6258,19400.0
2006-04-24 15:25:00,23.01,23.02,23.0,23.0,34200.0,14.6194,14.6258,14.6131,14.6131,34200.0
2006-04-24 15:30:00,23.0,23.03,23.0,23.0,69200.0,14.6131,14.6321,14.6131,14.6131,69200.0
2006-04-24 15:35:00,23.0,23.02,22.99,23.0,55600.0,14.6131,14.6258,14.6067,14.6131,55600.0
2006-04-24 15:40:00,23.01,23.01,22.97,22.98,48000.0,14.6194,14.6194,14.594,14.6004,48000.0
2006-04-24 15:45:00,22.98,23.01,22.98,23.0,21200.0,14.6004,14.6194,14.6004,14.6131,21200.0
2006-04-24 15:50:00,23.0,23.01,23.0,23.0,32800.0,14.6131,14.6194,14.6131,14.6131,32800.0
2006-04-24 15:55:00,23.0,23.0,22.98,22.98,44000.0,14.6131,14.6131,14.6004,14.6004,44000.0
2006-04-25 09:30:00,23.0,23.12,23.0,23.04,82800.0,14.6131,14.6893,14.6131,14.6385,82800.0
2006-04-25 09:35:00,23.03,23.03,22.93,22.95,105600.0,14.6321,14.6321,14.5686,14.5813,105600.0
2006-04-25 09:40:00,22.97,23.03,22.96,23.0,50600.0,14.594,14.6321,14.5877,14.6131,50600.0
2006-04-25 09:45:00,23.0,23.02,22.97,22.98,42600.0,14.6131,14.6258,14.594,14.6004,42600.0
2006-04-25 09:50:00,23.0,23.04,23.0,23.03,22400.0,14.6131,14.6385,14.6131,14.6321,22400.0
2006-04-25 09:55:00,23.03,23.05,22.92,23.0,23200.0,14.6321,14.6448,14.5622,14.6131,23200.0
2006-04-25 10:00:00,22.99,23.01,22.92,22.98,61600.0,14.6067,14.6194,14.5622,14.6004,61600.0
2006-04-25 10:05:00,22.97,23.0,22.94,22.97,31400.0,14.594,14.6131,14.575,14.594,31400.0
2006-04-25 10:10:00,22.97,22.99,22.95,22.96,40200.0,14.594,14.6067,14.5813,14.5877,40200.0
2006-04-25 10:15:00,22.96,22.99,22.96,22.97,20200.0,14.5877,14.6067,14.5877,14.594,20200.0
2006-04-25 10:20:00,22.97,23.0,22.93,22.93,44400.0,14.594,14.6131,14.5686,14.5686,44400.0
2006-04-25 10:25:00,22.93,22.96,22.92,22.96,55600.0,14.5686,14.5877,14.5622,14.5877,55600.0
2006-04-25 10:30:00,22.97,23.0,22.96,23.0,38800.0,14.594,14.6131,14.5877,14.6131,38800.0
2006-04-25 10:35:00,23.0,23.04,22.98,22.99,59200.0,14.6131,14.6385,14.6004,14.6067,59200.0
2006-04-25 10:40:00,22.99,23.02,22.99,23.02,22400.0,14.6067,14.6258,14.6067,14.6258,22400.0
2006-04-25 10:45:00,23.02,23.1,23.02,23.09,25000.0,14.6258,14.6766,14.6258,14.6703,25000.0
2006-04-25 10:50:00,23.08,23.09,23.01,23.03,37400.0,14.6639,14.6703,14.6194,14.6321,37400.0
2006-04-25 10:55:00,23.04,23.04,23.0,23.01,26000.0,14.6385,14.6385,14.6131,14.6194,26000.0
2006-04-25 11:00:00,23.0,23.02,22.96,22.96,57600.0,14.6131,14.6258,14.5877,14.5877,57600.0
2006-04-25 11:05:00,22.99,23.02,22.97,23.02,21600.0,14.6067,14.6258,14.594,14.6258,21600.0
2006-04-25 11:10:00,23.02,23.03,22.99,23.0,20400.0,14.6258,14.6321,14.6067,14.6131,20400.0
2006-04-25 11:15:00,23.0,23.0,22.98,22.98,26400.0,14.6131,14.6131,14.6004,14.6004,26400.0
2006-04-25 11:20:00,22.98,22.98,22.96,22.96,21400.0,14.6004,14.6004,14.5877,14.5877,21400.0
2006-04-25 11:25:00,22.97,22.98,22.97,22.98,27800.0,14.594,14.6004,14.594,14.6004,27800.0
2006-04-25 11:30:00,22.97,23.0,22.96,23.0,18800.0,14.594,14.6131,14.5877,14.6131,18800.0
2006-04-25 11:35:00,23.0,23.02,22.97,22.97,28400.0,14.6131,14.6258,14.594,14.594,28400.0
2006-04-25 11:40:00,22.97,22.98,22.93,22.95,29000.0,14.594,14.6004,14.5686,14.5813,29000.0
2006-04-25 11:45:00,22.95,22.97,22.92,22.95,22800.0,14.5813,14.594,14.5622,14.5813,22800.0
2006-04-25 11:50:00,22.95,22.95,22.92,22.95,21600.0,14.5813,14.5813,14.5622,14.5813,21600.0
2006-04-25 11:55:00,22.95,22.96,22.93,22.94,21000.0,14.5813,14.5877,14.5686,14.575,21000.0
2006-04-25 12:00:00,22.94,22.94,22.86,22.88,39200.0,14.575,14.575,14.5241,14.5368,39200.0
2006-04-25 12:05:00,22.86,22.88,22.86,22.87,24400.0,14.5241,14.5368,14.5241,14.5305,24400.0
2006-04-25 12:10:00,22.86,22.87,22.86,22.86,19000.0,14.5241,14.5305,14.5241,14.5241,19000.0
2006-04-25 12:15:00,22.86,22.89,22.86,22.89,20200.0,14.5241,14.5432,14.5241,14.5432,20200.0
2006-04-25 12:20:00,22.88,22.89,22.87,22.88,34600.0,14.5368,14.5432,14.5305,14.5368,34600.0
2006-04-25 12:25:00,22.89,22.93,22.88,22.93,16600.0,14.5432,14.5686,14.5368,14.5686,16600.0
2006-04-25 12:30:00,22.93,22.96,22.93,22.94,60400.0,14.5686,14.5877,14.5686,14.575,60400.0
2006-04-25 12:35:00,22.93,22.94,22.92,22.92,43800.0,14.5686,14.575,14.5622,14.5622,43800.0
2006-04-25 12:40:00,22.93,22.93,22.9,22.9,31600.0,14.5686,14.5686,14.5495,14.5495,31600.0
2006-04-25 12:45:00,22.91,22.91,22.89,22.9,45200.0,14.5559,14.5559,14.5432,14.5495,45200.0
2006-04-25 12:50:00,22.9,22.91,22.89,22.91,23600.0,14.5495,14.5559,14.5432,14.5559,23600.0
2006-04-25 12:55:00,22.91,22.91,22.89,22.9,13800.0,14.5559,14.5559,14.5432,14.5495,13800.0
2006-04-25 13:00:00,22.9,22.92,22.9,22.91,29600.0,14.5495,14.5622,14.5495,14.5559,29600.0
2006-04-25 13:05:00,22.91,22.97,22.91,22.95,23600.0,14.5559,14.594,14.5559,14.5813,23600.0
2006-04-25 13:10:00,22.95,22.97,22.95,22.97,24400.0,14.5813,14.594,14.5813,14.594,24400.0
2006-04-25 13:15:00,22.98,23.02,22.98,23.02,23200.0,14.6004,14.6258,14.6004,14.6258,23200.0
2006-04-25 13:20:00,23.02,23.02,23.0,23.0,14600.0,14.6258,14.6258,14.6131,14.6131,14600.0
2006-04-25 13:25:00,23.0,23.0,22.98,23.0,40200.0,14.6131,14.6131,14.6004,14.6131,40200.0
2006-04-25 13:30:00,23.0,23.02,22.99,23.02,30600.0,14.6131,14.6258,14.6067,14.6258,30600.0
2006-04-25 13:35:00,23.0,23.03,23.0,23.03,21200.0,14.6131,14.6321,14.6131,14.6321,21200.0
2006-04-25 13:40:00,23.03,23.03,23.02,23.03,26400.0,14.6321,14.6321,14.6258,14.6321,26400.0
2006-04-25 13:45:00,23.02,23.04,23.01,23.03,19000.0,14.6258,14.6385,14.6194,14.6321,19000.0
2006-04-25 13:50:00,23.03,23.06,23.03,23.06,28600.0,14.6321,14.6512,14.6321,14.6512,28600.0
2006-04-25 13:55:00,23.06,23.06,23.05,23.05,34000.0,14.6512,14.6512,14.6448,14.6448,34000.0
2006-04-25 14:00:00,23.05,23.06,23.03,23.04,63800.0,14.6448,14.6512,14.6321,14.6385,63800.0
2006-04-25 14:05:00,23.04,23.05,23.03,23.05,25600.0,14.6385,14.6448,14.6321,14.6448,25600.0
2006-04-25 14:10:00,23.05,23.08,23.04,23.07,201800.0,14.6448,14.6639,14.6385,14.6576,201800.0
2006-04-25 14:15:00,23.07,23.08,23.05,23.05,45600.0,14.6576,14.6639,14.6448,14.6448,45600.0
2006-04-25 14:20:00,23.04,23.06,23.04,23.05,28400.0,14.6385,14.6512,14.6385,14.6448,28400.0
2006-04-25 14:25:00,23.06,23.08,23.05,23.05,47800.0,14.6512,14.6639,14.6448,14.6448,47800.0
2006-04-25 14:30:00,23.05,23.06,23.05,23.05,34400.0,14.6448,14.6512,14.6448,14.6448,34400.0
2006-04-25 14:35:00,23.05,23.08,23.05,23.08,73400.0,14.6448,14.6639,14.6448,14.6639,73400.0
2006-04-25 14:40:00,23.08,23.08,23.06,23.07,55600.0,14.6639,14.6639,14.6512,14.6576,55600.0
2006-04-25 14:45:00,23.08,23.1,23.07,23.1,38600.0,14.6639,14.6766,14.6576,14.6766,38600.0
2006-04-25 14:50:00,23.1,23.1,23.02,23.04,24400.0,14.6766,14.6766,14.6258,14.6385,24400.0
2006-04-25 14:55:00,23.03,23.05,23.02,23.04,23800.0,14.6321,14.6448,14.6258,14.6385,23800.0
2006-04-25 15:00:00,23.03,23.07,23.02,23.06,31600.0,14.6321,14.6576,14.6258,14.6512,31600.0
2006-04-25 15:05:00,23.06,23.06,23.03,23.04,40200.0,14.6512,14.6512,14.6321,14.6385,40200.0
2006-04-25 15:10:00,23.04,23.06,23.04,23.05,37800.0,14.6385,14.6512,14.6385,14.6448,37800.0
2006-04-25 15:15:00,23.05,23.08,23.04,23.07,39200.0,14.6448,14.6639,14.6385,14.6576,39200.0
2006-04-25 15:20:00,23.07,23.09,23.04,23.08,27000.0,14.6576,14.6703,14.6385,14.6639,27000.0
2006-04-25 15:25:00,23.08,23.1,23.08,23.09,14600.0,14.6639,14.6766,14.6639,14.6703,14600.0
2006-04-25 15:30:00,23.09,23.13,23.09,23.12,46600.0,14.6703,14.6957,14.6703,14.6893,46600.0
2006-04-25 15:35:00,23.13,23.14,23.11,23.14,62400.0,14.6957,14.702,14.683,14.702,62400.0
2006-04-25 15:40:00,23.14,23.14,23.11,23.13,48000.0,14.702,14.702,14.683,14.6957,48000.0
2006-04-25 15:45:00,23.13,23.15,23.12,23.14,38800.0,14.6957,14.7084,14.6893,14.702,38800.0
2006-04-25 15:50:00,23.15,23.15,23.09,23.09,49800.0,14.7084,14.7084,14.6703,14.6703,49800.0
2006-04-25 15:55:00,23.09,23.13,23.09,23.12,77600.0,14.6703,14.6957,14.6703,14.6893,77600.0
2006-04-26 09:30:00,23.35,23.35,23.25,23.3,104600.0,14.8354,14.8354,14.7719,14.8037,104600.0
2006-04-26 09:35:00,23.28,23.5,23.28,23.5,126600.0,14.791,14.9308,14.791,14.9308,126600.0
2006-04-26 09:40:00,23.5,23.61,23.5,23.57,157400.0,14.9308,15.0006,14.9308,14.9752,157400.0
2006-04-26 09:45:00,23.57,23.63,23.53,23.54,65600.0,14.9752,15.0133,14.9498,14.9562,65600.0
2006-04-26 09:50:00,23.55,23.55,23.49,23.5,49600.0,14.9625,14.9625,14.9244,14.9308,49600.0
2006-04-26 09:55:00,23.5,23.52,23.47,23.49,161400.0,14.9308,14.9435,14.9117,14.9244,161400.0
2006-04-26 10:00:00,23.49,23.49,23.35,23.42,157200.0,14.9244,14.9244,14.8354,14.8799,157200.0
2006-04-26 10:05:00,23.41,23.53,23.41,23.52,136800.0,14.8736,14.9498,14.8736,14.9435,136800.0
2006-04-26 10:10:00,23.53,23.55,23.52,23.52,42800.0,14.9498,14.9625,14.9435,14.9435,42800.0
2006-04-26 10:15:00,23.52,23.55,23.49,23.5,43200.0,14.9435,14.9625,14.9244,14.9308,43200.0
2006-04-26 10:20:00,23.5,23.53,23.48,23.5,73800.0,14.9308,14.9498,14.918,14.9308,73800.0
2006-04-26 10:25:00,23.5,23.57,23.5,23.57,135800.0,14.9308,14.9752,14.9308,14.9752,135800.0
2006-04-26 10:30:00,23.56,23.66,23.56,23.57,98000.0,14.9689,15.0324,14.9689,14.9752,98000.0
2006-04-26 10:35:00,23.56,23.6,23.51,23.6,41600.0,14.9689,14.9943,14.9371,14.9943,41600.0
2006-04-26 10:40:00,23.6,23.6,23.54,23.58,23600.0,14.9943,14.9943,14.9562,14.9816,23600.0
2006-04-26 10:45:00,23.58,23.6,23.5,23.5,35200.0,14.9816,14.9943,14.9308,14.9308,35200.0
2006-04-26 10:50:00,23.5,23.56,23.5,23.54,29800.0,14.9308,14.9689,14.9308,14.9562,29800.0
2006-04-26 10:55:00,23.54,23.56,23.5,23.53,52600.0,14.9562,14.9689,14.9308,14.9498,52600.0
2006-04-26 11:00:00,23.53,23.56,23.53,23.54,37800.0,14.9498,14.9689,14.9498,14.9562,37800.0
2006-04-26 11:05:00,23.54,23.54,23.48,23.51,54000.0,14.9562,14.9562,14.918,14.9371,54000.0
2006-04-26 11:10:00,23.52,23.59,23.51,23.57,77400.0,14.9435,14.9879,14.9371,14.9752,77400.0
2006-04-26 11:15:00,23.58,23.58,23.54,23.55,17200.0,14.9816,14.9816,14.9562,14.9625,17200.0
2006-04-26 11:20:00,23.54,23.6,23.54,23.55,61400.0,14.9562,14.9943,14.9562,14.9625,61400.0
2006-04-26 11:25:00,23.55,23.56,23.5,23.55,19200.0,14.9625,14.9689,14.9308,14.9625,19200.0
2006-04-26 11:30:00,23.54,23.55,23.5,23.52,26400.0,14.9562,14.9625,14.9308,14.9435,26400.0
2006-04-26 11:35:00,23.53,23.53,23.5,23.53,28200.0,14.9498,14.9498,14.9308,14.9498,28200.0
2006-04-26 11:40:00,23.54,23.54,23.5,23.52,15600.0,14.9562,14.9562,14.9308,14.9435,15600.0
2006-04-26 11:45:00,23.52,23.57,23.52,23.56,43800.0,14.9435,14.9752,14.9435,14.9689,43800.0
2006-04-26 11:50:00,23.56,23.58,23.56,23.57,27000.0,14.9689,14.9816,14.9689,14.9752,27000.0
2006-04-26 11:55:00,23.57,23.6,23.56,23.56,25800.0,14.9752,14.9943,14.9689,14.9689,25800.0
2006-04-26 12:00:00,23.56,23.58,23.54,23.57,36600.0,14.9689,14.9816,14.9562,14.9752,36600.0
2006-04-26 12:05:00,23.57,23.6,23.56,23.56,41200.0,14.9752,14.9943,14.9689,14.9689,41200.0
2006-04-26 12:10:00,23.56,23.63,23.56,23.62,32200.0,14.9689,15.0133,14.9689,15.007,32200.0
2006-04-26 12:15:00,23.62,23.64,23.61,23.63,25200.0,15.007,15.0197,15.0006,15.0133,25200.0
2006-04-26 12:20:00,23.63,23.65,23.62,23.64,27800.0,15.0133,15.0261,15.007,15.0197,27800.0
2006-04-26 12:25:00,23.64,23.69,23.63,23.67,26600.0,15.0197,15.0515,15.0133,15.0388,26600.0
2006-04-26 12:30:00,23.67,23.68,23.62,23.62,28000.0,15.0388,15.0451,15.007,15.007,28000.0
2006-04-26 12:35:00,23.62,23.67,23.62,23.67,32800.0,15.007,15.0388,15.007,15.0388,32800.0
2006-04-26 12:40:00,23.67,23.67,23.63,23.63,26000.0,15.0388,15.0388,15.0133,15.0133,26000.0
2006-04-26 12:45:00,23.63,23.63,23.6,23.6,15200.0,15.0133,15.0133,14.9943,14.9943,15200.0
2006-04-26 12:50:00,23.6,23.61,23.58,23.59,21000.0,14.9943,15.0006,14.9816,14.9879,21000.0
2006-04-26 12:55:00,23.59,23.61,23.59,23.61,18200.0,14.9879,15.0006,14.9879,15.0006,18200.0
2006-04-26 13:00:00,23.61,23.63,23.6,23.6,23600.0,15.0006,15.0133,14.9943,14.9943,23600.0
2006-04-26 13:05:00,23.61,23.62,23.57,23.57,41800.0,15.0006,15.007,14.9752,14.9752,41800.0
2006-04-26 13:10:00,23.58,23.58,23.54,23.54,37000.0,14.9816,14.9816,14.9562,14.9562,37000.0
2006-04-26 13:15:00,23.53,23.53,23.49,23.5,29200.0,14.9498,14.9498,14.9244,14.9308,29200.0
2006-04-26 13:20:00,23.5,23.5,23.48,23.5,59400.0,14.9308,14.9308,14.918,14.9308,59400.0
2006-04-26 13:25:00,23.5,23.53,23.5,23.5,36400.0,14.9308,14.9498,14.9308,14.9308,36400.0
2006-04-26 13:30:00,23.5,23.52,23.49,23.5,41800.0,14.9308,14.9435,14.9244,14.9308,41800.0
2006-04-26 13:35:00,23.49,23.5,23.46,23.46,51200.0,14.9244,14.9308,14.9053,14.9053,51200.0
2006-04-26 13:40:00,23.46,23.46,23.43,23.43,27200.0,14.9053,14.9053,14.8863,14.8863,27200.0
2006-04-26 13:45:00,23.43,23.43,23.41,23.43,98400.0,14.8863,14.8863,14.8736,14.8863,98400.0
2006-04-26 13:50:00,23.43,23.47,23.43,23.45,51600.0,14.8863,14.9117,14.8863,14.899,51600.0
2006-04-26 13:55:00,23.45,23.46,23.43,23.46,44400.0,14.899,14.9053,14.8863,14.9053,44400.0
2006-04-26 14:00:00,23.46,23.52,23.46,23.47,27200.0,14.9053,14.9435,14.9053,14.9117,27200.0
2006-04-26 14:05:00,23.47,23.48,23.43,23.43,35200.0,14.9117,14.918,14.8863,14.8863,35200.0
2006-04-26 14:10:00,23.44,23.49,23.44,23.47,21800.0,14.8926,14.9244,14.8926,14.9117,21800.0
2006-04-26 14:15:00,23.48,23.5,23.46,23.46,19000.0,14.918,14.9308,14.9053,14.9053,19000.0
2006-04-26 14:20:00,23.46,23.47,23.43,23.44,18400.0,14.9053,14.9117,14.8863,14.8926,18400.0
2006-04-26 14:25:00,23.44,23.48,23.44,23.48,20400.0,14.8926,14.918,14.8926,14.918,20400.0
2006-04-26 14:30:00,23.47,23.47,23.46,23.46,17000.0,14.9117,14.9117,14.9053,14.9053,17000.0
2006-04-26 14:35:00,23.46,23.5,23.45,23.5,35800.0,14.9053,14.9308,14.899,14.9308,35800.0
2006-04-26 14:40:00,23.5,23.5,23.45,23.46,18600.0,14.9308,14.9308,14.899,14.9053,18600.0
2006-04-26 14:45:00,23.46,23.46,23.44,23.45,15200.0,14.9053,14.9053,14.8926,14.899,15200.0
2006-04-26 14:50:00,23.43,23.43,23.4,23.42,38400.0,14.8863,14.8863,14.8672,14.8799,38400.0
2006-04-26 14:55:00,23.42,23.44,23.42,23.44,26200.0,14.8799,14.8926,14.8799,14.8926,26200.0
2006-04-26 15:00:00,23.43,23.45,23.43,23.43,53800.0,14.8863,14.899,14.8863,14.8863,53800.0
2006-04-26 15:05:00,23.45,23.46,23.43,23.44,47600.0,14.899,14.9053,14.8863,14.8926,47600.0
2006-04-26 15:10:00,23.44,23.45,23.43,23.45,31000.0,14.8926,14.899,14.8863,14.899,31000.0
2006-04-26 15:15:00,23.45,23.55,23.43,23.53,96600.0,14.899,14.9625,14.8863,14.9498,96600.0
2006-04-26 15:20:00,23.53,23.53,23.48,23.5,94800.0,14.9498,14.9498,14.918,14.9308,94800.0
2006-04-26 15:25:00,23.5,23.53,23.49,23.49,61400.0,14.9308,14.9498,14.9244,14.9244,61400.0
2006-04-26 15:30:00,23.49,23.52,23.49,23.52,92600.0,14.9244,14.9435,14.9244,14.9435,92600.0
2006-04-26 15:35:00,23.52,23.54,23.52,23.54,93800.0,14.9435,14.9562,14.9435,14.9562,93800.0
2006-04-26 15:40:00,23.55,23.6,23.55,23.6,140400.0,14.9625,14.9943,14.9625,14.9943,140400.0
2006-04-26 15:45:00,23.6,23.61,23.6,23.61,83400.0,14.9943,15.0006,14.9943,15.0006,83400.0
2006-04-26 15:50:00,23.61,23.62,23.6,23.61,109400.0,15.0006,15.007,14.9943,15.0006,109400.0
2006-04-26 15:55:00,23.61,23.64,23.61,23.63,109200.0,15.0006,15.0197,15.0006,15.0133,109200.0
2006-04-27 09:30:00,23.61,23.64,23.57,23.57,58800.0,15.0006,15.0197,14.9752,14.9752,58800.0
2006-04-27 09:35:00,23.57,23.67,23.55,23.64,28000.0,14.9752,15.0388,14.9625,15.0197,28000.0
2006-04-27 09:40:00,23.61,23.67,23.59,23.64,31600.0,15.0006,15.0388,14.9879,15.0197,31600.0
2006-04-27 09:45:00,23.68,23.68,23.64,23.67,21200.0,15.0451,15.0451,15.0197,15.0388,21200.0
2006-04-27 09:50:00,23.65,23.66,23.59,23.61,40000.0,15.0261,15.0324,14.9879,15.0006,40000.0
2006-04-27 09:55:00,23.63,23.67,23.59,23.6,62000.0,15.0133,15.0388,14.9879,14.9943,62000.0
2006-04-27 10:00:00,23.58,23.78,23.57,23.71,88800.0,14.9816,15.1087,14.9752,15.0642,88800.0
2006-04-27 10:05:00,23.71,23.78,23.66,23.78,56400.0,15.0642,15.1087,15.0324,15.1087,56400.0
2006-04-27 10:10:00,23.77,23.84,23.77,23.81,83200.0,15.1023,15.1468,15.1023,15.1277,83200.0
2006-04-27 10:15:00,23.78,23.79,23.67,23.67,46000.0,15.1087,15.115,15.0388,15.0388,46000.0
2006-04-27 10:20:00,23.67,23.68,23.61,23.68,49600.0,15.0388,15.0451,15.0006,15.0451,49600.0
2006-04-27 10:25:00,23.68,23.72,23.63,23.67,64400.0,15.0451,15.0705,15.0133,15.0388,64400.0
2006-04-27 10:30:00,23.66,23.69,23.61,23.61,40200.0,15.0324,15.0515,15.0006,15.0006,40200.0
2006-04-27 10:35:00,23.6,23.68,23.59,23.64,30600.0,14.9943,15.0451,14.9879,15.0197,30600.0
2006-04-27 10:40:00,23.64,23.67,23.64,23.65,47000.0,15.0197,15.0388,15.0197,15.0261,47000.0
2006-04-27 10:45:00,23.66,23.72,23.66,23.71,152200.0,15.0324,15.0705,15.0324,15.0642,152200.0
2006-04-27 10:50:00,23.72,23.79,23.71,23.79,55000.0,15.0705,15.115,15.0642,15.115,55000.0
2006-04-27 10:55:00,23.8,23.83,23.8,23.8,63000.0,15.1214,15.1404,15.1214,15.1214,63000.0
2006-04-27 11:00:00,23.8,23.8,23.7,23.74,88000.0,15.1214,15.1214,15.0578,15.0832,88000.0
2006-04-27 11:05:00,23.74,23.78,23.73,23.75,53200.0,15.0832,15.1087,15.0769,15.0896,53200.0
2006-04-27 11:10:00,23.74,23.78,23.74,23.78,39000.0,15.0832,15.1087,15.0832,15.1087,39000.0
2006-04-27 11:15:00,23.78,23.79,23.74,23.75,14800.0,15.1087,15.115,15.0832,15.0896,14800.0
2006-04-27 11:20:00,23.75,23.83,23.75,23.81,17800.0,15.0896,15.1404,15.0896,15.1277,17800.0
2006-04-27 11:25:00,23.82,23.83,23.8,23.8,16000.0,15.1341,15.1404,15.1214,15.1214,16000.0
2006-04-27 11:30:00,23.8,23.81,23.75,23.75,17400.0,15.1214,15.1277,15.0896,15.0896,17400.0
2006-04-27 11:35:00,23.76,23.78,23.74,23.74,22200.0,15.0959,15.1087,15.0832,15.0832,22200.0
2006-04-27 11:40:00,23.74,23.75,23.72,23.73,19600.0,15.0832,15.0896,15.0705,15.0769,19600.0
2006-04-27 11:45:00,23.74,23.75,23.72,23.75,21200.0,15.0832,15.0896,15.0705,15.0896,21200.0
2006-04-27 11:50:00,23.76,23.8,23.76,23.8,17400.0,15.0959,15.1214,15.0959,15.1214,17400.0
2006-04-27 11:55:00,23.8,23.84,23.78,23.79,25800.0,15.1214,15.1468,15.1087,15.115,25800.0
2006-04-27 12:00:00,23.8,23.93,23.8,23.86,42400.0,15.1214,15.204,15.1214,15.1595,42400.0
2006-04-27 12:05:00,23.85,23.85,23.81,23.82,31200.0,15.1531,15.1531,15.1277,15.1341,31200.0
2006-04-27 12:10:00,23.82,23.85,23.81,23.84,29000.0,15.1341,15.1531,15.1277,15.1468,29000.0
2006-04-27 12:15:00,23.84,23.91,23.82,23.91,46600.0,15.1468,15.1912,15.1341,15.1912,46600.0
2006-04-27 12:20:00,23.9,23.91,23.83,23.84,22000.0,15.1849,15.1912,15.1404,15.1468,22000.0
2006-04-27 12:25:00,23.85,23.89,23.85,23.87,48800.0,15.1531,15.1785,15.1531,15.1658,48800.0
2006-04-27 12:30:00,23.88,23.89,23.86,23.89,28600.0,15.1722,15.1785,15.1595,15.1785,28600.0
2006-04-27 12:35:00,23.88,23.88,23.86,23.86,18000.0,15.1722,15.1722,15.1595,15.1595,18000.0
2006-04-27 12:40:00,23.86,23.88,23.86,23.86,33200.0,15.1595,15.1722,15.1595,15.1595,33200.0
2006-04-27 12:45:00,23.86,23.88,23.86,23.88,20800.0,15.1595,15.1722,15.1595,15.1722,20800.0
2006-04-27 12:50:00,23.88,23.89,23.86,23.89,38400.0,15.1722,15.1785,15.1595,15.1785,38400.0
2006-04-27 12:55:00,23.89,23.94,23.89,23.94,32600.0,15.1785,15.2103,15.1785,15.2103,32600.0
2006-04-27 13:00:00,23.95,23.97,23.92,23.93,47000.0,15.2167,15.2294,15.1976,15.204,47000.0
2006-04-27 13:05:00,23.93,23.93,23.89,23.93,33800.0,15.204,15.204,15.1785,15.204,33800.0
2006-04-27 13:10:00,23.94,23.97,23.93,23.97,30400.0,15.2103,15.2294,15.204,15.2294,30400.0
2006-04-27 13:15:00,23.96,23.97,23.94,23.95,23600.0,15.223,15.2294,15.2103,15.2167,23600.0
2006-04-27 13:20:00,23.95,23.98,23.93,23.97,43200.0,15.2167,15.2357,15.204,15.2294,43200.0
2006-04-27 13:25:00,23.98,23.98,23.97,23.97,40600.0,15.2357,15.2357,15.2294,15.2294,40600.0
2006-04-27 13:30:00,23.97,23.99,23.95,23.95,48400.0,15.2294,15.2421,15.2167,15.2167,48400.0
2006-04-27 13:35:00,23.94,23.95,23.92,23.92,49600.0,15.2103,15.2167,15.1976,15.1976,49600.0
2006-04-27 13:40:00,23.93,23.97,23.92,23.96,34000.0,15.204,15.2294,15.1976,15.223,34000.0
2006-04-27 13:45:00,23.96,23.97,23.92,23.93,18400.0,15.223,15.2294,15.1976,15.204,18400.0
2006-04-27 13:50:00,23.93,23.98,23.93,23.97,36400.0,15.204,15.2357,15.204,15.2294,36400.0
2006-04-27 13:55:00,23.96,23.98,23.95,23.95,32400.0,15.223,15.2357,15.2167,15.2167,32400.0
2006-04-27 14:00:00,23.95,23.99,23.95,23.96,32800.0,15.2167,15.2421,15.2167,15.223,32800.0
2006-04-27 14:05:00,23.96,23.97,23.95,23.96,27800.0,15.223,15.2294,15.2167,15.223,27800.0
2006-04-27 14:10:00,23.96,23.97,23.95,23.95,31400.0,15.223,15.2294,15.2167,15.2167,31400.0
2006-04-27 14:15:00,23.93,23.93,23.9,23.91,47200.0,15.204,15.204,15.1849,15.1912,47200.0
2006-04-27 14:20:00,23.91,23.91,23.89,23.89,56000.0,15.1912,15.1912,15.1785,15.1785,56000.0
2006-04-27 14:25:00,23.89,23.93,23.89,23.92,34800.0,15.1785,15.204,15.1785,15.1976,34800.0
2006-04-27 14:30:00,23.92,23.92,23.86,23.87,27200.0,15.1976,15.1976,15.1595,15.1658,27200.0
2006-04-27 14:35:00,23.86,23.92,23.86,23.9,57400.0,15.1595,15.1976,15.1595,15.1849,57400.0
2006-04-27 14:40:00,23.91,23.93,23.9,23.93,85400.0,15.1912,15.204,15.1849,15.204,85400.0
2006-04-27 14:45:00,23.93,23.97,23.92,23.95,63000.0,15.204,15.2294,15.1976,15.2167,63000.0
2006-04-27 14:50:00,23.93,23.97,23.93,23.95,32400.0,15.204,15.2294,15.204,15.2167,32400.0
2006-04-27 14:55:00,23.95,23.95,23.93,23.95,24400.0,15.2167,15.2167,15.204,15.2167,24400.0
2006-04-27 15:00:00,23.95,23.99,23.94,23.94,56000.0,15.2167,15.2421,15.2103,15.2103,56000.0
2006-04-27 15:05:00,23.93,23.96,23.93,23.93,38800.0,15.204,15.223,15.204,15.204,38800.0
2006-04-27 15:10:00,23.93,23.94,23.92,23.94,51000.0,15.204,15.2103,15.1976,15.2103,51000.0
2006-04-27 15:15:00,23.94,23.99,23.93,23.98,51400.0,15.2103,15.2421,15.204,15.2357,51400.0
2006-04-27 15:20:00,23.98,23.98,23.96,23.97,56800.0,15.2357,15.2357,15.223,15.2294,56800.0
2006-04-27 15:25:00,23.98,23.98,23.97,23.98,106800.0,15.2357,15.2357,15.2294,15.2357,106800.0
2006-04-27 15:30:00,23.98,23.98,23.93,23.93,50600.0,15.2357,15.2357,15.204,15.204,50600.0
2006-04-27 15:35:00,23.93,23.97,23.92,23.97,56600.0,15.204,15.2294,15.1976,15.2294,56600.0
2006-04-27 15:40:00,23.97,23.98,23.95,23.95,73400.0,15.2294,15.2357,15.2167,15.2167,73400.0
2006-04-27 15:45:00,23.95,23.97,23.94,23.97,92800.0,15.2167,15.2294,15.2103,15.2294,92800.0
2006-04-27 15:50:00,23.96,23.97,23.95,23.96,104600.0,15.223,15.2294,15.2167,15.223,104600.0
2006-04-27 15:55:00,23.96,23.98,23.96,23.97,98200.0,15.223,15.2357,15.223,15.2294,98200.0
2006-04-28 09:30:00,23.85,23.9,23.83,23.83,64400.0,15.1531,15.1849,15.1404,15.1404,64400.0
2006-04-28 09:35:00,23.85,23.88,23.82,23.85,35800.0,15.1531,15.1722,15.1341,15.1531,35800.0
2006-04-28 09:40:00,23.85,23.86,23.82,23.84,44200.0,15.1531,15.1595,15.1341,15.1468,44200.0
2006-04-28 09:45:00,23.84,23.85,23.82,23.84,56000.0,15.1468,15.1531,15.1341,15.1468,56000.0
2006-04-28 09:50:00,23.84,23.88,23.83,23.86,61600.0,15.1468,15.1722,15.1404,15.1595,61600.0
2006-04-28 09:55:00,23.86,23.9,23.8,23.81,82400.0,15.1595,15.1849,15.1214,15.1277,82400.0
2006-04-28 10:00:00,23.81,23.93,23.81,23.93,70200.0,15.1277,15.204,15.1277,15.204,70200.0
2006-04-28 10:05:00,23.93,23.93,23.84,23.84,47200.0,15.204,15.204,15.1468,15.1468,47200.0
2006-04-28 10:10:00,23.84,23.89,23.81,23.88,69200.0,15.1468,15.1785,15.1277,15.1722,69200.0
2006-04-28 10:15:00,23.89,23.97,23.88,23.89,72000.0,15.1785,15.2294,15.1722,15.1785,72000.0
2006-04-28 10:20:00,23.89,23.91,23.89,23.89,37800.0,15.1785,15.1912,15.1785,15.1785,37800.0
2006-04-28 10:25:00,23.89,23.9,23.89,23.89,40400.0,15.1785,15.1849,15.1785,15.1785,40400.0
2006-04-28 10:30:00,23.89,23.89,23.86,23.86,44400.0,15.1785,15.1785,15.1595,15.1595,44400.0
2006-04-28 10:35:00,23.87,23.92,23.87,23.92,48400.0,15.1658,15.1976,15.1658,15.1976,48400.0
2006-04-28 10:40:00,23.92,23.93,23.91,23.91,25200.0,15.1976,15.204,15.1912,15.1912,25200.0
2006-04-28 10:45:00,23.91,23.93,23.9,23.92,19000.0,15.1912,15.204,15.1849,15.1976,19000.0
2006-04-28 10:50:00,23.91,23.93,23.85,23.86,40800.0,15.1912,15.204,15.1531,15.1595,40800.0
2006-04-28 10:55:00,23.85,23.86,23.81,23.81,14200.0,15.1531,15.1595,15.1277,15.1277,14200.0
2006-04-28 11:00:00,23.8,23.84,23.79,23.84,123200.0,15.1214,15.1468,15.115,15.1468,123200.0
2006-04-28 11:05:00,23.84,23.89,23.84,23.87,64000.0,15.1468,15.1785,15.1468,15.1658,64000.0
2006-04-28 11:10:00,23.88,23.88,23.86,23.88,51200.0,15.1722,15.1722,15.1595,15.1722,51200.0
2006-04-28 11:15:00,23.88,23.92,23.86,23.87,75000.0,15.1722,15.1976,15.1595,15.1658,75000.0
2006-04-28 11:20:00,23.87,23.88,23.86,23.86,17800.0,15.1658,15.1722,15.1595,15.1595,17800.0
2006-04-28 11:25:00,23.88,23.9,23.86,23.86,16400.0,15.1722,15.1849,15.1595,15.1595,16400.0
2006-04-28 11:30:00,23.86,23.86,23.84,23.86,185600.0,15.1595,15.1595,15.1468,15.1595,185600.0
2006-04-28 11:35:00,23.86,23.86,23.82,23.83,29800.0,15.1595,15.1595,15.1341,15.1404,29800.0
2006-04-28 11:40:00,23.83,23.83,23.82,23.82,13800.0,15.1404,15.1404,15.1341,15.1341,13800.0
2006-04-28 11:45:00,23.83,23.83,23.82,23.82,10200.0,15.1404,15.1404,15.1341,15.1341,10200.0
2006-04-28 11:50:00,23.81,23.82,23.81,23.82,11400.0,15.1277,15.1341,15.1277,15.1341,11400.0
2006-04-28 11:55:00,23.82,23.85,23.82,23.83,15200.0,15.1341,15.1531,15.1341,15.1404,15200.0
2006-04-28 12:00:00,23.84,23.84,23.79,23.79,28200.0,15.1468,15.1468,15.115,15.115,28200.0
2006-04-28 12:05:00,23.79,23.79,23.76,23.76,15000.0,15.115,15.115,15.0959,15.0959,15000.0
2006-04-28 12:10:00,23.76,23.78,23.76,23.78,17000.0,15.0959,15.1087,15.0959,15.1087,17000.0
2006-04-28 12:15:00,23.78,23.81,23.78,23.8,6800.0,15.1087,15.1277,15.1087,15.1214,6800.0
2006-04-28 12:20:00,23.79,23.82,23.79,23.81,16800.0,15.115,15.1341,15.115,15.1277,16800.0
2006-04-28 12:25:00,23.81,23.83,23.81,23.83,29800.0,15.1277,15.1404,15.1277,15.1404,29800.0
2006-04-28 12:30:00,23.83,23.83,23.83,23.83,29800.0,15.1404,15.1404,15.1404,15.1404,29800.0
2006-04-28 12:35:00,23.83,23.83,23.82,23.83,310400.0,15.1404,15.1404,15.1341,15.1404,310400.0
2006-04-28 12:40:00,23.83,23.84,23.81,23.82,109800.0,15.1404,15.1468,15.1277,15.1341,109800.0
2006-04-28 12:45:00,23.82,23.82,23.8,23.8,7400.0,15.1341,15.1341,15.1214,15.1214,7400.0
2006-04-28 12:50:00,23.8,23.81,23.79,23.79,13800.0,15.1214,15.1277,15.115,15.115,13800.0
2006-04-28 12:55:00,23.79,23.79,23.78,23.79,17800.0,15.115,15.115,15.1087,15.115,17800.0
2006-04-28 13:00:00,23.79,23.81,23.79,23.8,21400.0,15.115,15.1277,15.115,15.1214,21400.0
2006-04-28 13:05:00,23.8,23.85,23.8,23.82,21400.0,15.1214,15.1531,15.1214,15.1341,21400.0
2006-04-28 13:10:00,23.82,23.82,23.79,23.79,10200.0,15.1341,15.1341,15.115,15.115,10200.0
2006-04-28 13:15:00,23.79,23.8,23.79,23.8,12600.0,15.115,15.1214,15.115,15.1214,12600.0
2006-04-28 13:20:00,23.8,23.8,23.77,23.77,23400.0,15.1214,15.1214,15.1023,15.1023,23400.0
2006-04-28 13:25:00,23.77,23.8,23.76,23.79,16400.0,15.1023,15.1214,15.0959,15.115,16400.0
2006-04-28 13:30:00,23.79,23.81,23.79,23.81,24800.0,15.115,15.1277,15.115,15.1277,24800.0
2006-04-28 13:35:00,23.8,23.82,23.79,23.82,9000.0,15.1214,15.1341,15.115,15.1341,9000.0
2006-04-28 13:40:00,23.81,23.83,23.8,23.8,20400.0,15.1277,15.1404,15.1214,15.1214,20400.0
2006-04-28 13:45:00,23.8,23.81,23.78,23.8,17800.0,15.1214,15.1277,15.1087,15.1214,17800.0
2006-04-28 13:50:00,23.79,23.79,23.78,23.78,12000.0,15.115,15.115,15.1087,15.1087,12000.0
2006-04-28 13:55:00,23.77,23.78,23.75,23.77,15400.0,15.1023,15.1087,15.0896,15.1023,15400.0
2006-04-28 14:00:00,23.78,23.79,23.75,23.75,46000.0,15.1087,15.115,15.0896,15.0896,46000.0
2006-04-28 14:05:00,23.75,23.76,23.75,23.76,16800.0,15.0896,15.0959,15.0896,15.0959,16800.0
2006-04-28 14:10:00,23.76,23.76,23.74,23.74,21200.0,15.0959,15.0959,15.0832,15.0832,21200.0
2006-04-28 14:15:00,23.75,23.75,23.74,23.74,14600.0,15.0896,15.0896,15.0832,15.0832,14600.0
2006-04-28 14:20:00,23.75,23.76,23.74,23.75,19800.0,15.0896,15.0959,15.0832,15.0896,19800.0
2006-04-28 14:25:00,23.76,23.79,23.75,23.78,25000.0,15.0959,15.115,15.0896,15.1087,25000.0
2006-04-28 14:30:00,23.78,23.78,23.77,23.77,26800.0,15.1087,15.1087,15.1023,15.1023,26800.0
2006-04-28 14:35:00,23.77,23.77,23.74,23.75,26600.0,15.1023,15.1023,15.0832,15.0896,26600.0
2006-04-28 14:40:00,23.75,23.76,23.74,23.75,29400.0,15.0896,15.0959,15.0832,15.0896,29400.0
2006-04-28 14:45:00,23.75,23.78,23.75,23.76,23800.0,15.0896,15.1087,15.0896,15.0959,23800.0
2006-04-28 14:50:00,23.76,23.77,23.75,23.75,21400.0,15.0959,15.1023,15.0896,15.0896,21400.0
2006-04-28 14:55:00,23.76,23.76,23.75,23.75,36000.0,15.0959,15.0959,15.0896,15.0896,36000.0
2006-04-28 15:00:00,23.75,23.78,23.75,23.78,47000.0,15.0896,15.1087,15.0896,15.1087,47000.0
2006-04-28 15:05:00,23.8,23.81,23.8,23.8,108800.0,15.1214,15.1277,15.1214,15.1214,108800.0
2006-04-28 15:10:00,23.8,23.8,23.78,23.78,26200.0,15.1214,15.1214,15.1087,15.1087,26200.0
2006-04-28 15:15:00,23.78,23.78,23.74,23.76,60200.0,15.1087,15.1087,15.0832,15.0959,60200.0
2006-04-28 15:20:00,23.76,23.8,23.75,23.76,55000.0,15.0959,15.1214,15.0896,15.0959,55000.0
2006-04-28 15:25:00,23.76,23.77,23.76,23.76,40600.0,15.0959,15.1023,15.0959,15.0959,40600.0
2006-04-28 15:30:00,23.76,23.78,23.75,23.77,182000.0,15.0959,15.1087,15.0896,15.1023,182000.0
2006-04-28 15:35:00,23.77,23.82,23.77,23.8,63600.0,15.1023,15.1341,15.1023,15.1214,63600.0
2006-04-28 15:40:00,23.8,23.8,23.77,23.78,49600.0,15.1214,15.1214,15.1023,15.1087,49600.0
2006-04-28 15:45:00,23.78,23.78,23.76,23.76,84000.0,15.1087,15.1087,15.0959,15.0959,84000.0
2006-04-28 15:50:00,23.76,23.77,23.75,23.77,82800.0,15.0959,15.1023,15.0896,15.1023,82800.0
2006-04-28 15:55:00,23.77,23.79,23.76,23.77,107200.0,15.1023,15.115,15.0959,15.1023,107200.0
2006-05-01 09:30:00,23.77,23.85,23.77,23.85,88000.0,15.1023,15.1531,15.1023,15.1531,88000.0
2006-05-01 09:35:00,23.84,23.85,23.75,23.75,129600.0,15.1468,15.1531,15.0896,15.0896,129600.0
2006-05-01 09:40:00,23.75,23.82,23.75,23.79,42000.0,15.0896,15.1341,15.0896,15.115,42000.0
2006-05-01 09:45:00,23.8,23.81,23.7,23.74,54400.0,15.1214,15.1277,15.0578,15.0832,54400.0
2006-05-01 09:50:00,23.74,23.79,23.71,23.71,54400.0,15.0832,15.115,15.0642,15.0642,54400.0
2006-05-01 09:55:00,23.71,23.74,23.71,23.74,36000.0,15.0642,15.0832,15.0642,15.0832,36000.0
2006-05-01 10:00:00,23.73,23.74,23.68,23.73,35400.0,15.0769,15.0832,15.0451,15.0769,35400.0
2006-05-01 10:05:00,23.73,23.75,23.67,23.75,59000.0,15.0769,15.0896,15.0388,15.0896,59000.0
2006-05-01 10:10:00,23.75,23.75,23.68,23.68,45200.0,15.0896,15.0896,15.0451,15.0451,45200.0
2006-05-01 10:15:00,23.68,23.68,23.64,23.65,43800.0,15.0451,15.0451,15.0197,15.0261,43800.0
2006-05-01 10:20:00,23.65,23.67,23.63,23.66,44600.0,15.0261,15.0388,15.0133,15.0324,44600.0
2006-05-01 10:25:00,23.67,23.67,23.64,23.65,29400.0,15.0388,15.0388,15.0197,15.0261,29400.0
2006-05-01 10:30:00,23.65,23.66,23.65,23.65,38800.0,15.0261,15.0324,15.0261,15.0261,38800.0
2006-05-01 10:35:00,23.65,23.65,23.61,23.62,31000.0,15.0261,15.0261,15.0006,15.007,31000.0
2006-05-01 10:40:00,23.62,23.62,23.58,23.6,46000.0,15.007,15.007,14.9816,14.9943,46000.0
2006-05-01 10:45:00,23.59,23.6,23.58,23.6,28800.0,14.9879,14.9943,14.9816,14.9943,28800.0
2006-05-01 10:50:00,23.59,23.61,23.59,23.59,43000.0,14.9879,15.0006,14.9879,14.9879,43000.0
2006-05-01 10:55:00,23.6,23.6,23.59,23.59,17200.0,14.9943,14.9943,14.9879,14.9879,17200.0
2006-05-01 11:00:00,23.59,23.6,23.58,23.58,40400.0,14.9879,14.9943,14.9816,14.9816,40400.0
2006-05-01 11:05:00,23.58,23.58,23.54,23.55,38200.0,14.9816,14.9816,14.9562,14.9625,38200.0
2006-05-01 11:10:00,23.55,23.55,23.53,23.55,23600.0,14.9625,14.9625,14.9498,14.9625,23600.0
2006-05-01 11:15:00,23.55,23.55,23.54,23.54,28000.0,14.9625,14.9625,14.9562,14.9562,28000.0
2006-05-01 11:20:00,23.54,23.54,23.49,23.5,69400.0,14.9562,14.9562,14.9244,14.9308,69400.0
2006-05-01 11:25:00,23.5,23.51,23.5,23.5,22200.0,14.9308,14.9371,14.9308,14.9308,22200.0
2006-05-01 11:30:00,23.5,23.55,23.49,23.55,47600.0,14.9308,14.9625,14.9244,14.9625,47600.0
2006-05-01 11:35:00,23.56,23.57,23.55,23.57,30400.0,14.9689,14.9752,14.9625,14.9752,30400.0
2006-05-01 11:40:00,23.57,23.57,23.56,23.57,37600.0,14.9752,14.9752,14.9689,14.9752,37600.0
2006-05-01 11:45:00,23.57,23.6,23.57,23.6,26200.0,14.9752,14.9943,14.9752,14.9943,26200.0
2006-05-01 11:50:00,23.6,23.65,23.6,23.65,85400.0,14.9943,15.0261,14.9943,15.0261,85400.0
2006-05-01 11:55:00,23.65,23.66,23.65,23.66,49600.0,15.0261,15.0324,15.0261,15.0324,49600.0
2006-05-01 12:00:00,23.66,23.66,23.64,23.64,20800.0,15.0324,15.0324,15.0197,15.0197,20800.0
2006-05-01 12:05:00,23.64,23.65,23.63,23.65,38400.0,15.0197,15.0261,15.0133,15.0261,38400.0
2006-05-01 12:10:00,23.65,23.68,23.64,23.67,42800.0,15.0261,15.0451,15.0197,15.0388,42800.0
2006-05-01 12:15:00,23.67,23.67,23.65,23.66,17800.0,15.0388,15.0388,15.0261,15.0324,17800.0
2006-05-01 12:20:00,23.66,23.67,23.65,23.66,32800.0,15.0324,15.0388,15.0261,15.0324,32800.0
2006-05-01 12:25:00,23.66,23.67,23.66,23.67,30200.0,15.0324,15.0388,15.0324,15.0388,30200.0
2006-05-01 12:30:00,23.67,23.7,23.67,23.7,25800.0,15.0388,15.0578,15.0388,15.0578,25800.0
2006-05-01 12:35:00,23.7,23.7,23.67,23.67,27000.0,15.0578,15.0578,15.0388,15.0388,27000.0
2006-05-01 12:40:00,23.67,23.7,23.67,23.69,19600.0,15.0388,15.0578,15.0388,15.0515,19600.0
2006-05-01 12:45:00,23.69,23.69,23.65,23.65,29000.0,15.0515,15.0515,15.0261,15.0261,29000.0
2006-05-01 12:50:00,23.65,23.67,23.65,23.67,19600.0,15.0261,15.0388,15.0261,15.0388,19600.0
2006-05-01 12:55:00,23.67,23.69,23.67,23.68,8800.0,15.0388,15.0515,15.0388,15.0451,8800.0
2006-05-01 13:00:00,23.69,23.69,23.67,23.67,20600.0,15.0515,15.0515,15.0388,15.0388,20600.0
2006-05-01 13:05:00,23.67,23.69,23.67,23.68,18400.0,15.0388,15.0515,15.0388,15.0451,18400.0
2006-05-01 13:10:00,23.68,23.69,23.67,23.67,13400.0,15.0451,15.0515,15.0388,15.0388,13400.0
2006-05-01 13:15:00,23.67,23.67,23.65,23.65,22000.0,15.0388,15.0388,15.0261,15.0261,22000.0
2006-05-01 13:20:00,23.65,23.67,23.65,23.66,23200.0,15.0261,15.0388,15.0261,15.0324,23200.0
2006-05-01 13:25:00,23.66,23.67,23.65,23.67,38000.0,15.0324,15.0388,15.0261,15.0388,38000.0
2006-05-01 13:30:00,23.67,23.68,23.66,23.67,58200.0,15.0388,15.0451,15.0324,15.0388,58200.0
2006-05-01 13:35:00,23.67,23.69,23.66,23.69,48400.0,15.0388,15.0515,15.0324,15.0515,48400.0
2006-05-01 13:40:00,23.69,23.69,23.68,23.69,22000.0,15.0515,15.0515,15.0451,15.0515,22000.0
2006-05-01 13:45:00,23.69,23.72,23.68,23.71,26000.0,15.0515,15.0705,15.0451,15.0642,26000.0
2006-05-01 13:50:00,23.71,23.72,23.71,23.71,19000.0,15.0642,15.0705,15.0642,15.0642,19000.0
2006-05-01 13:55:00,23.71,23.74,23.71,23.74,54200.0,15.0642,15.0832,15.0642,15.0832,54200.0
2006-05-01 14:00:00,23.73,23.74,23.72,23.72,28400.0,15.0769,15.0832,15.0705,15.0705,28400.0
2006-05-01 14:05:00,23.72,23.72,23.71,23.71,19600.0,15.0705,15.0705,15.0642,15.0642,19600.0
2006-05-01 14:10:00,23.71,23.72,23.71,23.71,26800.0,15.0642,15.0705,15.0642,15.0642,26800.0
2006-05-01 14:15:00,23.71,23.71,23.69,23.7,25800.0,15.0642,15.0642,15.0515,15.0578,25800.0
2006-05-01 14:20:00,23.71,23.71,23.69,23.7,24000.0,15.0642,15.0642,15.0515,15.0578,24000.0
2006-05-01 14:25:00,23.7,23.71,23.67,23.67,28000.0,15.0578,15.0642,15.0388,15.0388,28000.0
2006-05-01 14:30:00,23.68,23.68,23.67,23.67,29000.0,15.0451,15.0451,15.0388,15.0388,29000.0
2006-05-01 14:35:00,23.68,23.7,23.68,23.69,32800.0,15.0451,15.0578,15.0451,15.0515,32800.0
2006-05-01 14:40:00,23.7,23.7,23.69,23.69,7400.0,15.0578,15.0578,15.0515,15.0515,7400.0
2006-05-01 14:45:00,23.7,23.7,23.69,23.69,39800.0,15.0578,15.0578,15.0515,15.0515,39800.0
2006-05-01 14:50:00,23.7,23.7,23.69,23.7,32800.0,15.0578,15.0578,15.0515,15.0578,32800.0
2006-05-01 14:55:00,23.7,23.7,23.68,23.68,28000.0,15.0578,15.0578,15.0451,15.0451,28000.0
2006-05-01 15:00:00,23.69,23.71,23.68,23.71,27400.0,15.0515,15.0642,15.0451,15.0642,27400.0
2006-05-01 15:05:00,23.71,23.71,23.67,23.67,42000.0,15.0642,15.0642,15.0388,15.0388,42000.0
2006-05-01 15:10:00,23.68,23.7,23.68,23.69,27800.0,15.0451,15.0578,15.0451,15.0515,27800.0
2006-05-01 15:15:00,23.7,23.71,23.63,23.63,90400.0,15.0578,15.0642,15.0133,15.0133,90400.0
2006-05-01 15:20:00,23.63,23.63,23.52,23.58,104400.0,15.0133,15.0133,14.9435,14.9816,104400.0
2006-05-01 15:25:00,23.57,23.61,23.57,23.59,67600.0,14.9752,15.0006,14.9752,14.9879,67600.0
2006-05-01 15:30:00,23.59,23.59,23.53,23.56,70800.0,14.9879,14.9879,14.9498,14.9689,70800.0
2006-05-01 15:35:00,23.55,23.56,23.49,23.54,102600.0,14.9625,14.9689,14.9244,14.9562,102600.0
2006-05-01 15:40:00,23.56,23.57,23.54,23.56,90600.0,14.9689,14.9752,14.9562,14.9689,90600.0
2006-05-01 15:45:00,23.57,23.62,23.55,23.62,94800.0,14.9752,15.007,14.9625,15.007,94800.0
2006-05-01 15:50:00,23.62,23.62,23.55,23.55,77400.0,15.007,15.007,14.9625,14.9625,77400.0
2006-05-01 15:55:00,23.55,23.56,23.52,23.53,83000.0,14.9625,14.9689,14.9435,14.9498,83000.0
2006-05-02 09:30:00,23.5,23.5,23.37,23.4,52400.0,14.9308,14.9308,14.8482,14.8672,52400.0
2006-05-02 09:35:00,23.42,23.46,23.4,23.41,36600.0,14.8799,14.9053,14.8672,14.8736,36600.0
2006-05-02 09:40:00,23.41,23.45,23.41,23.45,81400.0,14.8736,14.899,14.8736,14.899,81400.0
2006-05-02 09:45:00,23.46,23.51,23.46,23.48,39400.0,14.9053,14.9371,14.9053,14.918,39400.0
2006-05-02 09:50:00,23.48,23.53,23.47,23.51,24000.0,14.918,14.9498,14.9117,14.9371,24000.0
2006-05-02 09:55:00,23.51,23.53,23.47,23.48,50800.0,14.9371,14.9498,14.9117,14.918,50800.0
2006-05-02 10:00:00,23.48,23.51,23.47,23.5,138400.0,14.918,14.9371,14.9117,14.9308,138400.0
2006-05-02 10:05:00,23.5,23.52,23.47,23.48,44800.0,14.9308,14.9435,14.9117,14.918,44800.0
2006-05-02 10:10:00,23.48,23.52,23.48,23.5,39400.0,14.918,14.9435,14.918,14.9308,39400.0
2006-05-02 10:15:00,23.5,23.5,23.46,23.49,41800.0,14.9308,14.9308,14.9053,14.9244,41800.0
2006-05-02 10:20:00,23.49,23.52,23.49,23.52,40000.0,14.9244,14.9435,14.9244,14.9435,40000.0
2006-05-02 10:25:00,23.52,23.56,23.51,23.54,48400.0,14.9435,14.9689,14.9371,14.9562,48400.0
2006-05-02 10:30:00,23.53,23.56,23.5,23.52,46600.0,14.9498,14.9689,14.9308,14.9435,46600.0
2006-05-02 10:35:00,23.51,23.52,23.48,23.49,45000.0,14.9371,14.9435,14.918,14.9244,45000.0
2006-05-02 10:40:00,23.49,23.51,23.49,23.5,143200.0,14.9244,14.9371,14.9244,14.9308,143200.0
2006-05-02 10:45:00,23.5,23.53,23.49,23.53,128400.0,14.9308,14.9498,14.9244,14.9498,128400.0
2006-05-02 10:50:00,23.53,23.53,23.5,23.52,32600.0,14.9498,14.9498,14.9308,14.9435,32600.0
2006-05-02 10:55:00,23.52,23.53,23.5,23.53,24800.0,14.9435,14.9498,14.9308,14.9498,24800.0
2006-05-02 11:00:00,23.53,23.56,23.52,23.55,41000.0,14.9498,14.9689,14.9435,14.9625,41000.0
2006-05-02 11:05:00,23.55,23.57,23.54,23.56,39200.0,14.9625,14.9752,14.9562,14.9689,39200.0
2006-05-02 11:10:00,23.56,23.56,23.53,23.54,26200.0,14.9689,14.9689,14.9498,14.9562,26200.0
2006-05-02 11:15:00,23.53,23.58,23.53,23.58,51600.0,14.9498,14.9816,14.9498,14.9816,51600.0
2006-05-02 11:20:00,23.58,23.61,23.56,23.57,37800.0,14.9816,15.0006,14.9689,14.9752,37800.0
2006-05-02 11:25:00,23.58,23.58,23.55,23.58,40400.0,14.9816,14.9816,14.9625,14.9816,40400.0
2006-05-02 11:30:00,23.58,23.6,23.58,23.6,30400.0,14.9816,14.9943,14.9816,14.9943,30400.0
2006-05-02 11:35:00,23.6,23.6,23.56,23.56,44000.0,14.9943,14.9943,14.9689,14.9689,44000.0
2006-05-02 11:40:00,23.56,23.58,23.55,23.57,26000.0,14.9689,14.9816,14.9625,14.9752,26000.0
2006-05-02 11:45:00,23.57,23.58,23.55,23.55,32800.0,14.9752,14.9816,14.9625,14.9625,32800.0
2006-05-02 11:50:00,23.55,23.56,23.55,23.56,15400.0,14.9625,14.9689,14.9625,14.9689,15400.0
2006-05-02 11:55:00,23.56,23.58,23.56,23.58,10600.0,14.9689,14.9816,14.9689,14.9816,10600.0
2006-05-02 12:00:00,23.58,23.6,23.58,23.59,20400.0,14.9816,14.9943,14.9816,14.9879,20400.0
2006-05-02 12:05:00,23.59,23.61,23.59,23.6,39800.0,14.9879,15.0006,14.9879,14.9943,39800.0
2006-05-02 12:10:00,23.6,23.61,23.6,23.61,31000.0,14.9943,15.0006,14.9943,15.0006,31000.0
2006-05-02 12:15:00,23.61,23.62,23.61,23.61,15000.0,15.0006,15.007,15.0006,15.0006,15000.0
2006-05-02 12:20:00,23.61,23.64,23.61,23.64,33600.0,15.0006,15.0197,15.0006,15.0197,33600.0
2006-05-02 12:25:00,23.63,23.64,23.63,23.64,8600.0,15.0133,15.0197,15.0133,15.0197,8600.0
2006-05-02 12:30:00,23.64,23.65,23.64,23.65,27600.0,15.0197,15.0261,15.0197,15.0261,27600.0
2006-05-02 12:35:00,23.65,23.71,23.65,23.69,53800.0,15.0261,15.0642,15.0261,15.0515,53800.0
2006-05-02 12:40:00,23.7,23.7,23.68,23.69,24400.0,15.0578,15.0578,15.0451,15.0515,24400.0
2006-05-02 12:45:00,23.68,23.69,23.68,23.68,15400.0,15.0451,15.0515,15.0451,15.0451,15400.0
2006-05-02 12:50:00,23.68,23.7,23.68,23.7,20000.0,15.0451,15.0578,15.0451,15.0578,20000.0
2006-05-02 12:55:00,23.7,23.7,23.69,23.7,22200.0,15.0578,15.0578,15.0515,15.0578,22200.0
2006-05-02 13:00:00,23.7,23.71,23.7,23.71,38400.0,15.0578,15.0642,15.0578,15.0642,38400.0
2006-05-02 13:05:00,23.71,23.73,23.7,23.72,31800.0,15.0642,15.0769,15.0578,15.0705,31800.0
2006-05-02 13:10:00,23.72,23.73,23.71,23.71,22000.0,15.0705,15.0769,15.0642,15.0642,22000.0
2006-05-02 13:15:00,23.71,23.73,23.7,23.72,28600.0,15.0642,15.0769,15.0578,15.0705,28600.0
2006-05-02 13:20:00,23.73,23.73,23.7,23.71,25200.0,15.0769,15.0769,15.0578,15.0642,25200.0
2006-05-02 13:25:00,23.71,23.73,23.71,23.73,24600.0,15.0642,15.0769,15.0642,15.0769,24600.0
2006-05-02 13:30:00,23.73,23.74,23.72,23.74,29200.0,15.0769,15.0832,15.0705,15.0832,29200.0
2006-05-02 13:35:00,23.74,23.75,23.74,23.74,21200.0,15.0832,15.0896,15.0832,15.0832,21200.0
2006-05-02 13:40:00,23.74,23.75,23.74,23.75,51400.0,15.0832,15.0896,15.0832,15.0896,51400.0
2006-05-02 13:45:00,23.75,23.75,23.73,23.74,29600.0,15.0896,15.0896,15.0769,15.0832,29600.0
2006-05-02 13:50:00,23.75,23.75,23.74,23.74,28400.0,15.0896,15.0896,15.0832,15.0832,28400.0
2006-05-02 13:55:00,23.74,23.74,23.73,23.74,12600.0,15.0832,15.0832,15.0769,15.0832,12600.0
2006-05-02 14:00:00,23.74,23.75,23.74,23.75,41600.0,15.0832,15.0896,15.0832,15.0896,41600.0
2006-05-02 14:05:00,23.75,23.75,23.74,23.75,30800.0,15.0896,15.0896,15.0832,15.0896,30800.0
2006-05-02 14:10:00,23.74,23.75,23.74,23.75,34200.0,15.0832,15.0896,15.0832,15.0896,34200.0
2006-05-02 14:15:00,23.75,23.75,23.75,23.75,65800.0,15.0896,15.0896,15.0896,15.0896,65800.0
2006-05-02 14:20:00,23.75,23.75,23.75,23.75,21000.0,15.0896,15.0896,15.0896,15.0896,21000.0
2006-05-02 14:25:00,23.75,23.78,23.75,23.77,49000.0,15.0896,15.1087,15.0896,15.1023,49000.0
2006-05-02 14:30:00,23.78,23.8,23.77,23.8,51600.0,15.1087,15.1214,15.1023,15.1214,51600.0
2006-05-02 14:35:00,23.8,23.81,23.79,23.79,66600.0,15.1214,15.1277,15.115,15.115,66600.0
2006-05-02 14:40:00,23.79,23.8,23.78,23.79,52000.0,15.115,15.1214,15.1087,15.115,52000.0
2006-05-02 14:45:00,23.79,23.81,23.79,23.8,20600.0,15.115,15.1277,15.115,15.1214,20600.0
2006-05-02 14:50:00,23.8,23.82,23.8,23.82,36000.0,15.1214,15.1341,15.1214,15.1341,36000.0
2006-05-02 14:55:00,23.82,23.82,23.8,23.8,55000.0,15.1341,15.1341,15.1214,15.1214,55000.0
2006-05-02 15:00:00,23.8,23.81,23.8,23.8,61800.0,15.1214,15.1277,15.1214,15.1214,61800.0
2006-05-02 15:05:00,23.8,23.8,23.79,23.79,36600.0,15.1214,15.1214,15.115,15.115,36600.0
2006-05-02 15:10:00,23.79,23.81,23.79,23.8,27000.0,15.115,15.1277,15.115,15.1214,27000.0
2006-05-02 15:15:00,23.8,23.83,23.8,23.83,28800.0,15.1214,15.1404,15.1214,15.1404,28800.0
2006-05-02 15:20:00,23.82,23.84,23.82,23.83,60000.0,15.1341,15.1468,15.1341,15.1404,60000.0
2006-05-02 15:25:00,23.83,23.86,23.83,23.86,69000.0,15.1404,15.1595,15.1404,15.1595,69000.0
2006-05-02 15:30:00,23.86,23.87,23.85,23.86,60400.0,15.1595,15.1658,15.1531,15.1595,60400.0
2006-05-02 15:35:00,23.86,23.88,23.85,23.88,53200.0,15.1595,15.1722,15.1531,15.1722,53200.0
2006-05-02 15:40:00,23.88,23.88,23.86,23.86,65800.0,15.1722,15.1722,15.1595,15.1595,65800.0
2006-05-02 15:45:00,23.86,23.88,23.86,23.87,61400.0,15.1595,15.1722,15.1595,15.1658,61400.0
2006-05-02 15:50:00,23.86,23.87,23.86,23.86,51400.0,15.1595,15.1658,15.1595,15.1595,51400.0
2006-05-02 15:55:00,23.86,23.86,23.85,23.86,59400.0,15.1595,15.1595,15.1531,15.1595,59400.0
2006-05-03 09:30:00,23.83,23.84,23.76,23.76,49400.0,15.1404,15.1468,15.0959,15.0959,49400.0
2006-05-03 09:35:00,23.77,23.81,23.75,23.79,33200.0,15.1023,15.1277,15.0896,15.115,33200.0
2006-05-03 09:40:00,23.79,23.8,23.74,23.74,18400.0,15.115,15.1214,15.0832,15.0832,18400.0
2006-05-03 09:45:00,23.74,23.76,23.71,23.75,42400.0,15.0832,15.0959,15.0642,15.0896,42400.0
2006-05-03 09:50:00,23.75,23.75,23.71,23.73,20800.0,15.0896,15.0896,15.0642,15.0769,20800.0
2006-05-03 09:55:00,23.75,23.77,23.74,23.75,12600.0,15.0896,15.1023,15.0832,15.0896,12600.0
2006-05-03 10:00:00,23.75,23.77,23.66,23.68,33600.0,15.0896,15.1023,15.0324,15.0451,33600.0
2006-05-03 10:05:00,23.68,23.68,23.66,23.66,5800.0,15.0451,15.0451,15.0324,15.0324,5800.0
2006-05-03 10:10:00,23.66,23.7,23.63,23.69,22200.0,15.0324,15.0578,15.0133,15.0515,22200.0
2006-05-03 10:15:00,23.68,23.7,23.65,23.7,16000.0,15.0451,15.0578,15.0261,15.0578,16000.0
2006-05-03 10:20:00,23.7,23.72,23.68,23.69,45600.0,15.0578,15.0705,15.0451,15.0515,45600.0
2006-05-03 10:25:00,23.69,23.69,23.63,23.64,29000.0,15.0515,15.0515,15.0133,15.0197,29000.0
2006-05-03 10:30:00,23.64,23.67,23.64,23.66,40200.0,15.0197,15.0388,15.0197,15.0324,40200.0
2006-05-03 10:35:00,23.65,23.67,23.64,23.67,9000.0,15.0261,15.0388,15.0197,15.0388,9000.0
2006-05-03 10:40:00,23.66,23.67,23.62,23.65,15000.0,15.0324,15.0388,15.007,15.0261,15000.0
2006-05-03 10:45:00,23.65,23.65,23.63,23.65,34600.0,15.0261,15.0261,15.0133,15.0261,34600.0
2006-05-03 10:50:00,23.64,23.66,23.63,23.64,18200.0,15.0197,15.0324,15.0133,15.0197,18200.0
2006-05-03 10:55:00,23.64,23.65,23.61,23.63,22200.0,15.0197,15.0261,15.0006,15.0133,22200.0
2006-05-03 11:00:00,23.62,23.66,23.61,23.66,22600.0,15.007,15.0324,15.0006,15.0324,22600.0
2006-05-03 11:05:00,23.66,23.66,23.61,23.61,20800.0,15.0324,15.0324,15.0006,15.0006,20800.0
2006-05-03 11:10:00,23.61,23.61,23.57,23.6,52800.0,15.0006,15.0006,14.9752,14.9943,52800.0
2006-05-03 11:15:00,23.59,23.6,23.58,23.58,4800.0,14.9879,14.9943,14.9816,14.9816,4800.0
2006-05-03 11:20:00,23.59,23.59,23.56,23.58,20600.0,14.9879,14.9879,14.9689,14.9816,20600.0
2006-05-03 11:25:00,23.58,23.58,23.55,23.58,21600.0,14.9816,14.9816,14.9625,14.9816,21600.0
2006-05-03 11:30:00,23.58,23.58,23.53,23.53,11800.0,14.9816,14.9816,14.9498,14.9498,11800.0
2006-05-03 11:35:00,23.53,23.56,23.53,23.56,16200.0,14.9498,14.9689,14.9498,14.9689,16200.0
2006-05-03 11:40:00,23.56,23.57,23.55,23.57,8400.0,14.9689,14.9752,14.9625,14.9752,8400.0
2006-05-03 11:45:00,23.56,23.57,23.55,23.57,10800.0,14.9689,14.9752,14.9625,14.9752,10800.0
2006-05-03 11:50:00,23.56,23.57,23.54,23.54,10200.0,14.9689,14.9752,14.9562,14.9562,10200.0
2006-05-03 11:55:00,23.54,23.54,23.51,23.52,21600.0,14.9562,14.9562,14.9371,14.9435,21600.0
2006-05-03 12:00:00,23.52,23.52,23.5,23.51,25000.0,14.9435,14.9435,14.9308,14.9371,25000.0
2006-05-03 12:05:00,23.52,23.52,23.5,23.5,7800.0,14.9435,14.9435,14.9308,14.9308,7800.0
2006-05-03 12:10:00,23.5,23.5,23.49,23.5,14200.0,14.9308,14.9308,14.9244,14.9308,14200.0
2006-05-03 12:15:00,23.5,23.53,23.5,23.52,9400.0,14.9308,14.9498,14.9308,14.9435,9400.0
2006-05-03 12:20:00,23.52,23.52,23.48,23.49,11400.0,14.9435,14.9435,14.918,14.9244,11400.0
2006-05-03 12:25:00,23.49,23.5,23.48,23.5,16400.0,14.9244,14.9308,14.918,14.9308,16400.0
2006-05-03 12:30:00,23.49,23.49,23.47,23.47,18400.0,14.9244,14.9244,14.9117,14.9117,18400.0
2006-05-03 12:35:00,23.47,23.49,23.47,23.47,15000.0,14.9117,14.9244,14.9117,14.9117,15000.0
2006-05-03 12:40:00,23.47,23.48,23.46,23.48,17600.0,14.9117,14.918,14.9053,14.918,17600.0
2006-05-03 12:45:00,23.48,23.52,23.48,23.52,10600.0,14.918,14.9435,14.918,14.9435,10600.0
2006-05-03 12:50:00,23.52,23.52,23.47,23.49,10000.0,14.9435,14.9435,14.9117,14.9244,10000.0
2006-05-03 12:55:00,23.49,23.49,23.47,23.48,32400.0,14.9244,14.9244,14.9117,14.918,32400.0
2006-05-03 13:00:00,23.47,23.48,23.46,23.47,13400.0,14.9117,14.918,14.9053,14.9117,13400.0
2006-05-03 13:05:00,23.48,23.5,23.48,23.48,11000.0,14.918,14.9308,14.918,14.918,11000.0
2006-05-03 13:10:00,23.48,23.49,23.48,23.48,17200.0,14.918,14.9244,14.918,14.918,17200.0
2006-05-03 13:15:00,23.48,23.48,23.48,23.48,10400.0,14.918,14.918,14.918,14.918,10400.0
2006-05-03 13:20:00,23.48,23.49,23.45,23.45,14400.0,14.918,14.9244,14.899,14.899,14400.0
2006-05-03 13:25:00,23.45,23.46,23.45,23.45,20000.0,14.899,14.9053,14.899,14.899,20000.0
2006-05-03 13:30:00,23.46,23.46,23.43,23.44,16400.0,14.9053,14.9053,14.8863,14.8926,16400.0
2006-05-03 13:35:00,23.43,23.45,23.43,23.43,20200.0,14.8863,14.899,14.8863,14.8863,20200.0
2006-05-03 13:40:00,23.43,23.45,23.43,23.44,25200.0,14.8863,14.899,14.8863,14.8926,25200.0
2006-05-03 13:45:00,23.44,23.45,23.41,23.41,28600.0,14.8926,14.899,14.8736,14.8736,28600.0
2006-05-03 13:50:00,23.41,23.42,23.4,23.42,29200.0,14.8736,14.8799,14.8672,14.8799,29200.0
2006-05-03 13:55:00,23.42,23.42,23.41,23.41,16200.0,14.8799,14.8799,14.8736,14.8736,16200.0
2006-05-03 14:00:00,23.41,23.42,23.39,23.4,23800.0,14.8736,14.8799,14.8609,14.8672,23800.0
2006-05-03 14:05:00,23.4,23.4,23.37,23.38,34400.0,14.8672,14.8672,14.8482,14.8545,34400.0
2006-05-03 14:10:00,23.38,23.38,23.36,23.38,31600.0,14.8545,14.8545,14.8418,14.8545,31600.0
2006-05-03 14:15:00,23.38,23.39,23.33,23.36,51800.0,14.8545,14.8609,14.8227,14.8418,51800.0
2006-05-03 14:20:00,23.36,23.38,23.35,23.36,37200.0,14.8418,14.8545,14.8354,14.8418,37200.0
2006-05-03 14:25:00,23.36,23.38,23.36,23.36,26600.0,14.8418,14.8545,14.8418,14.8418,26600.0
2006-05-03 14:30:00,23.36,23.38,23.35,23.38,58600.0,14.8418,14.8545,14.8354,14.8545,58600.0
2006-05-03 14:35:00,23.37,23.37,23.35,23.35,16800.0,14.8482,14.8482,14.8354,14.8354,16800.0
2006-05-03 14:40:00,23.35,23.39,23.35,23.38,54200.0,14.8354,14.8609,14.8354,14.8545,54200.0
2006-05-03 14:45:00,23.38,23.38,23.35,23.38,47000.0,14.8545,14.8545,14.8354,14.8545,47000.0
2006-05-03 14:50:00,23.38,23.38,23.34,23.36,57800.0,14.8545,14.8545,14.8291,14.8418,57800.0
2006-05-03 14:55:00,23.36,23.36,23.34,23.34,22600.0,14.8418,14.8418,14.8291,14.8291,22600.0
2006-05-03 15:00:00,23.35,23.35,23.33,23.35,78800.0,14.8354,14.8354,14.8227,14.8354,78800.0
2006-05-03 15:05:00,23.35,23.36,23.34,23.35,125600.0,14.8354,14.8418,14.8291,14.8354,125600.0
2006-05-03 15:10:00,23.35,23.36,23.33,23.34,36400.0,14.8354,14.8418,14.8227,14.8291,36400.0
2006-05-03 15:15:00,23.33,23.35,23.33,23.34,66800.0,14.8227,14.8354,14.8227,14.8291,66800.0
2006-05-03 15:20:00,23.34,23.35,23.34,23.35,27600.0,14.8291,14.8354,14.8291,14.8354,27600.0
2006-05-03 15:25:00,23.35,23.36,23.34,23.36,48400.0,14.8354,14.8418,14.8291,14.8418,48400.0
2006-05-03 15:30:00,23.35,23.42,23.35,23.42,78400.0,14.8354,14.8799,14.8354,14.8799,78400.0
2006-05-03 15:35:00,23.42,23.43,23.41,23.42,55800.0,14.8799,14.8863,14.8736,14.8799,55800.0
2006-05-03 15:40:00,23.41,23.42,23.39,23.42,69400.0,14.8736,14.8799,14.8609,14.8799,69400.0
2006-05-03 15:45:00,23.42,23.43,23.36,23.37,80000.0,14.8799,14.8863,14.8418,14.8482,80000.0
2006-05-03 15:50:00,23.36,23.38,23.35,23.36,59400.0,14.8418,14.8545,14.8354,14.8418,59400.0
2006-05-03 15:55:00,23.37,23.4,23.36,23.4,85000.0,14.8482,14.8672,14.8418,14.8672,85000.0
2006-05-04 09:30:00,23.5,23.63,23.42,23.63,58600.0,14.9308,15.0133,14.8799,15.0133,58600.0
2006-05-04 09:35:00,23.65,23.68,23.58,23.61,58800.0,15.0261,15.0451,14.9816,15.0006,58800.0
2006-05-04 09:40:00,23.61,23.68,23.57,23.58,41400.0,15.0006,15.0451,14.9752,14.9816,41400.0
2006-05-04 09:45:00,23.61,23.68,23.6,23.68,32600.0,15.0006,15.0451,14.9943,15.0451,32600.0
2006-05-04 09:50:00,23.68,23.7,23.65,23.7,44200.0,15.0451,15.0578,15.0261,15.0578,44200.0
2006-05-04 09:55:00,23.69,23.71,23.67,23.69,52000.0,15.0515,15.0642,15.0388,15.0515,52000.0
2006-05-04 10:00:00,23.68,23.75,23.68,23.74,40200.0,15.0451,15.0896,15.0451,15.0832,40200.0
2006-05-04 10:05:00,23.74,23.75,23.67,23.68,32000.0,15.0832,15.0896,15.0388,15.0451,32000.0
2006-05-04 10:10:00,23.68,23.72,23.67,23.68,34200.0,15.0451,15.0705,15.0388,15.0451,34200.0
2006-05-04 10:15:00,23.68,23.7,23.68,23.7,29200.0,15.0451,15.0578,15.0451,15.0578,29200.0
2006-05-04 10:20:00,23.68,23.72,23.68,23.72,30600.0,15.0451,15.0705,15.0451,15.0705,30600.0
2006-05-04 10:25:00,23.73,23.73,23.67,23.68,29600.0,15.0769,15.0769,15.0388,15.0451,29600.0
2006-05-04 10:30:00,23.68,23.72,23.68,23.7,29000.0,15.0451,15.0705,15.0451,15.0578,29000.0
2006-05-04 10:35:00,23.7,23.72,23.7,23.71,46800.0,15.0578,15.0705,15.0578,15.0642,46800.0
2006-05-04 10:40:00,23.71,23.75,23.71,23.75,47000.0,15.0642,15.0896,15.0642,15.0896,47000.0
2006-05-04 10:45:00,23.75,23.79,23.75,23.78,36200.0,15.0896,15.115,15.0896,15.1087,36200.0
2006-05-04 10:50:00,23.79,23.79,23.73,23.75,77000.0,15.115,15.115,15.0769,15.0896,77000.0
2006-05-04 10:55:00,23.75,23.78,23.75,23.75,48600.0,15.0896,15.1087,15.0896,15.0896,48600.0
2006-05-04 11:00:00,23.77,23.85,23.77,23.84,36400.0,15.1023,15.1531,15.1023,15.1468,36400.0
2006-05-04 11:05:00,23.84,23.84,23.81,23.81,39400.0,15.1468,15.1468,15.1277,15.1277,39400.0
2006-05-04 11:10:00,23.82,23.82,23.78,23.78,28000.0,15.1341,15.1341,15.1087,15.1087,28000.0
2006-05-04 11:15:00,23.78,23.81,23.77,23.81,13600.0,15.1087,15.1277,15.1023,15.1277,13600.0
2006-05-04 11:20:00,23.81,23.82,23.8,23.81,35600.0,15.1277,15.1341,15.1214,15.1277,35600.0
2006-05-04 11:25:00,23.81,23.82,23.79,23.79,24400.0,15.1277,15.1341,15.115,15.115,24400.0
2006-05-04 11:30:00,23.79,23.82,23.79,23.82,41400.0,15.115,15.1341,15.115,15.1341,41400.0
2006-05-04 11:35:00,23.82,23.85,23.82,23.84,31600.0,15.1341,15.1531,15.1341,15.1468,31600.0
2006-05-04 11:40:00,23.83,23.84,23.82,23.84,30000.0,15.1404,15.1468,15.1341,15.1468,30000.0
2006-05-04 11:45:00,23.84,23.88,23.84,23.88,37200.0,15.1468,15.1722,15.1468,15.1722,37200.0
2006-05-04 11:50:00,23.88,23.89,23.86,23.86,57000.0,15.1722,15.1785,15.1595,15.1595,57000.0
2006-05-04 11:55:00,23.87,23.88,23.85,23.85,35600.0,15.1658,15.1722,15.1531,15.1531,35600.0
2006-05-04 12:00:00,23.86,23.86,23.85,23.85,30400.0,15.1595,15.1595,15.1531,15.1531,30400.0
2006-05-04 12:05:00,23.85,23.85,23.83,23.84,38000.0,15.1531,15.1531,15.1404,15.1468,38000.0
2006-05-04 12:10:00,23.83,23.84,23.83,23.84,24200.0,15.1404,15.1468,15.1404,15.1468,24200.0
2006-05-04 12:15:00,23.85,23.85,23.81,23.81,29600.0,15.1531,15.1531,15.1277,15.1277,29600.0
2006-05-04 12:20:00,23.82,23.84,23.8,23.82,32800.0,15.1341,15.1468,15.1214,15.1341,32800.0
2006-05-04 12:25:00,23.84,23.84,23.81,23.82,23800.0,15.1468,15.1468,15.1277,15.1341,23800.0
2006-05-04 12:30:00,23.82,23.82,23.75,23.77,41600.0,15.1341,15.1341,15.0896,15.1023,41600.0
2006-05-04 12:35:00,23.77,23.8,23.77,23.8,24200.0,15.1023,15.1214,15.1023,15.1214,24200.0
2006-05-04 12:40:00,23.81,23.86,23.8,23.84,39800.0,15.1277,15.1595,15.1214,15.1468,39800.0
2006-05-04 12:45:00,23.84,23.86,23.84,23.86,12800.0,15.1468,15.1595,15.1468,15.1595,12800.0
2006-05-04 12:50:00,23.86,23.86,23.85,23.86,26800.0,15.1595,15.1595,15.1531,15.1595,26800.0
2006-05-04 12:55:00,23.86,23.89,23.86,23.87,30200.0,15.1595,15.1785,15.1595,15.1658,30200.0
2006-05-04 13:00:00,23.86,23.87,23.85,23.86,18800.0,15.1595,15.1658,15.1531,15.1595,18800.0
2006-05-04 13:05:00,23.86,23.86,23.84,23.84,18200.0,15.1595,15.1595,15.1468,15.1468,18200.0
2006-05-04 13:10:00,23.84,23.85,23.83,23.85,25800.0,15.1468,15.1531,15.1404,15.1531,25800.0
2006-05-04 13:15:00,23.85,23.88,23.84,23.88,44200.0,15.1531,15.1722,15.1468,15.1722,44200.0
2006-05-04 13:20:00,23.88,23.89,23.86,23.86,32600.0,15.1722,15.1785,15.1595,15.1595,32600.0
2006-05-04 13:25:00,23.86,23.89,23.86,23.88,18000.0,15.1595,15.1785,15.1595,15.1722,18000.0
2006-05-04 13:30:00,23.88,23.9,23.88,23.89,31600.0,15.1722,15.1849,15.1722,15.1785,31600.0
2006-05-04 13:35:00,23.9,23.9,23.86,23.86,37400.0,15.1849,15.1849,15.1595,15.1595,37400.0
2006-05-04 13:40:00,23.86,23.86,23.85,23.86,61800.0,15.1595,15.1595,15.1531,15.1595,61800.0
2006-05-04 13:45:00,23.86,23.86,23.85,23.85,31800.0,15.1595,15.1595,15.1531,15.1531,31800.0
2006-05-04 13:50:00,23.85,23.87,23.85,23.86,77800.0,15.1531,15.1658,15.1531,15.1595,77800.0
2006-05-04 13:55:00,23.86,23.88,23.86,23.88,35000.0,15.1595,15.1722,15.1595,15.1722,35000.0
2006-05-04 14:00:00,23.88,23.89,23.86,23.86,43200.0,15.1722,15.1785,15.1595,15.1595,43200.0
2006-05-04 14:05:00,23.86,23.88,23.86,23.88,17600.0,15.1595,15.1722,15.1595,15.1722,17600.0
2006-05-04 14:10:00,23.88,23.9,23.88,23.89,46400.0,15.1722,15.1849,15.1722,15.1785,46400.0
2006-05-04 14:15:00,23.9,23.91,23.89,23.91,25000.0,15.1849,15.1912,15.1785,15.1912,25000.0
2006-05-04 14:20:00,23.91,23.91,23.9,23.9,33200.0,15.1912,15.1912,15.1849,15.1849,33200.0
2006-05-04 14:25:00,23.9,23.9,23.87,23.88,33400.0,15.1849,15.1849,15.1658,15.1722,33400.0
2006-05-04 14:30:00,23.88,23.89,23.88,23.88,21600.0,15.1722,15.1785,15.1722,15.1722,21600.0
2006-05-04 14:35:00,23.88,23.88,23.87,23.88,30200.0,15.1722,15.1722,15.1658,15.1722,30200.0
2006-05-04 14:40:00,23.87,23.88,23.87,23.88,152800.0,15.1658,15.1722,15.1658,15.1722,152800.0
2006-05-04 14:45:00,23.88,23.9,23.87,23.88,51000.0,15.1722,15.1849,15.1658,15.1722,51000.0
2006-05-04 14:50:00,23.86,23.89,23.86,23.88,37600.0,15.1595,15.1785,15.1595,15.1722,37600.0
2006-05-04 14:55:00,23.88,23.9,23.86,23.89,46000.0,15.1722,15.1849,15.1595,15.1785,46000.0
2006-05-04 15:00:00,23.89,23.89,23.86,23.86,42000.0,15.1785,15.1785,15.1595,15.1595,42000.0
2006-05-04 15:05:00,23.86,23.86,23.84,23.84,36800.0,15.1595,15.1595,15.1468,15.1468,36800.0
2006-05-04 15:10:00,23.84,23.84,23.82,23.83,52000.0,15.1468,15.1468,15.1341,15.1404,52000.0
2006-05-04 15:15:00,23.83,23.83,23.82,23.82,47600.0,15.1404,15.1404,15.1341,15.1341,47600.0
2006-05-04 15:20:00,23.82,23.83,23.81,23.81,36400.0,15.1341,15.1404,15.1277,15.1277,36400.0
2006-05-04 15:25:00,23.82,23.82,23.81,23.81,44000.0,15.1341,15.1341,15.1277,15.1277,44000.0
2006-05-04 15:30:00,23.81,23.82,23.78,23.78,59400.0,15.1277,15.1341,15.1087,15.1087,59400.0
2006-05-04 15:35:00,23.78,23.79,23.76,23.78,47400.0,15.1087,15.115,15.0959,15.1087,47400.0
2006-05-04 15:40:00,23.78,23.8,23.77,23.78,87400.0,15.1087,15.1214,15.1023,15.1087,87400.0
2006-05-04 15:45:00,23.78,23.81,23.78,23.8,38600.0,15.1087,15.1277,15.1087,15.1214,38600.0
2006-05-04 15:50:00,23.8,23.8,23.74,23.75,65000.0,15.1214,15.1214,15.0832,15.0896,65000.0
2006-05-04 15:55:00,23.75,23.75,23.72,23.74,85400.0,15.0896,15.0896,15.0705,15.0832,85400.0
2006-05-05 09:30:00,23.77,23.77,23.71,23.75,60800.0,15.1023,15.1023,15.0642,15.0896,60800.0
2006-05-05 09:35:00,23.75,23.85,23.73,23.85,20000.0,15.0896,15.1531,15.0769,15.1531,20000.0
2006-05-05 09:40:00,23.85,23.86,23.78,23.86,39800.0,15.1531,15.1595,15.1087,15.1595,39800.0
2006-05-05 09:45:00,23.87,23.89,23.85,23.85,58200.0,15.1658,15.1785,15.1531,15.1531,58200.0
2006-05-05 09:50:00,23.8,23.94,23.75,23.93,43400.0,15.1214,15.2103,15.0896,15.204,43400.0
2006-05-05 09:55:00,23.93,23.97,23.92,23.95,63800.0,15.204,15.2294,15.1976,15.2167,63800.0
2006-05-05 10:00:00,23.95,23.99,23.93,23.98,153800.0,15.2167,15.2421,15.204,15.2357,153800.0
2006-05-05 10:05:00,23.98,23.98,23.93,23.95,111000.0,15.2357,15.2357,15.204,15.2167,111000.0
2006-05-05 10:10:00,23.91,24.0,23.91,24.0,57000.0,15.1912,15.2484,15.1912,15.2484,57000.0
2006-05-05 10:15:00,24.0,24.08,23.99,24.05,175600.0,15.2484,15.2993,15.2421,15.2802,175600.0
2006-05-05 10:20:00,24.05,24.06,24.04,24.06,54400.0,15.2802,15.2865,15.2738,15.2865,54400.0
2006-05-05 10:25:00,24.06,24.06,24.03,24.04,80600.0,15.2865,15.2865,15.2675,15.2738,80600.0
2006-05-05 10:30:00,24.04,24.06,24.02,24.03,50400.0,15.2738,15.2865,15.2611,15.2675,50400.0
2006-05-05 10:35:00,24.03,24.08,24.02,24.04,46800.0,15.2675,15.2993,15.2611,15.2738,46800.0
2006-05-05 10:40:00,24.04,24.05,24.03,24.04,37800.0,15.2738,15.2802,15.2675,15.2738,37800.0
2006-05-05 10:45:00,24.04,24.04,24.02,24.03,44800.0,15.2738,15.2738,15.2611,15.2675,44800.0
2006-05-05 10:50:00,24.03,24.06,24.03,24.05,40200.0,15.2675,15.2865,15.2675,15.2802,40200.0
2006-05-05 10:55:00,24.06,24.08,24.06,24.08,32000.0,15.2865,15.2993,15.2865,15.2993,32000.0
2006-05-05 11:00:00,24.08,24.08,24.05,24.06,46000.0,15.2993,15.2993,15.2802,15.2865,46000.0
2006-05-05 11:05:00,24.06,24.08,24.06,24.08,47600.0,15.2865,15.2993,15.2865,15.2993,47600.0
2006-05-05 11:10:00,24.08,24.11,24.08,24.11,39200.0,15.2993,15.3183,15.2993,15.3183,39200.0
2006-05-05 11:15:00,24.11,24.14,24.1,24.11,54600.0,15.3183,15.3374,15.312,15.3183,54600.0
2006-05-05 11:20:00,24.11,24.12,24.11,24.12,42800.0,15.3183,15.3247,15.3183,15.3247,42800.0
2006-05-05 11:25:00,24.13,24.13,24.04,24.08,105400.0,15.331,15.331,15.2738,15.2993,105400.0
2006-05-05 11:30:00,24.07,24.14,24.07,24.14,31800.0,15.2929,15.3374,15.2929,15.3374,31800.0
2006-05-05 11:35:00,24.15,24.17,24.14,24.16,34400.0,15.3437,15.3564,15.3374,15.3501,34400.0
2006-05-05 11:40:00,24.16,24.23,24.15,24.22,39200.0,15.3501,15.3946,15.3437,15.3882,39200.0
2006-05-05 11:45:00,24.22,24.22,24.21,24.22,27400.0,15.3882,15.3882,15.3819,15.3882,27400.0
2006-05-05 11:50:00,24.22,24.23,24.22,24.22,32200.0,15.3882,15.3946,15.3882,15.3882,32200.0
2006-05-05 11:55:00,24.22,24.22,24.19,24.2,24400.0,15.3882,15.3882,15.3691,15.3755,24400.0
2006-05-05 12:00:00,24.2,24.22,24.2,24.21,34600.0,15.3755,15.3882,15.3755,15.3819,34600.0
2006-05-05 12:05:00,24.22,24.22,24.2,24.21,34400.0,15.3882,15.3882,15.3755,15.3819,34400.0
2006-05-05 12:10:00,24.21,24.21,24.19,24.2,29800.0,15.3819,15.3819,15.3691,15.3755,29800.0
2006-05-05 12:15:00,24.2,24.23,24.2,24.23,28000.0,15.3755,15.3946,15.3755,15.3946,28000.0
2006-05-05 12:20:00,24.23,24.23,24.21,24.21,31800.0,15.3946,15.3946,15.3819,15.3819,31800.0
2006-05-05 12:25:00,24.21,24.21,24.2,24.2,25200.0,15.3819,15.3819,15.3755,15.3755,25200.0
2006-05-05 12:30:00,24.2,24.21,24.19,24.2,57400.0,15.3755,15.3819,15.3691,15.3755,57400.0
2006-05-05 12:35:00,24.2,24.2,24.18,24.19,64800.0,15.3755,15.3755,15.3628,15.3691,64800.0
2006-05-05 12:40:00,24.19,24.2,24.18,24.19,19400.0,15.3691,15.3755,15.3628,15.3691,19400.0
2006-05-05 12:45:00,24.2,24.2,24.18,24.2,84400.0,15.3755,15.3755,15.3628,15.3755,84400.0
2006-05-05 12:50:00,24.2,24.23,24.2,24.22,40400.0,15.3755,15.3946,15.3755,15.3882,40400.0
2006-05-05 12:55:00,24.22,24.23,24.19,24.21,66000.0,15.3882,15.3946,15.3691,15.3819,66000.0
2006-05-05 13:00:00,24.21,24.21,24.18,24.2,48800.0,15.3819,15.3819,15.3628,15.3755,48800.0
2006-05-05 13:05:00,24.2,24.2,24.18,24.19,45200.0,15.3755,15.3755,15.3628,15.3691,45200.0
2006-05-05 13:10:00,24.19,24.21,24.19,24.21,36000.0,15.3691,15.3819,15.3691,15.3819,36000.0
2006-05-05 13:15:00,24.22,24.22,24.2,24.21,28000.0,15.3882,15.3882,15.3755,15.3819,28000.0
2006-05-05 13:20:00,24.21,24.21,24.2,24.2,38600.0,15.3819,15.3819,15.3755,15.3755,38600.0
2006-05-05 13:25:00,24.21,24.21,24.2,24.2,28000.0,15.3819,15.3819,15.3755,15.3755,28000.0
2006-05-05 13:30:00,24.21,24.22,24.2,24.2,28000.0,15.3819,15.3882,15.3755,15.3755,28000.0
2006-05-05 13:35:00,24.2,24.2,24.16,24.18,53200.0,15.3755,15.3755,15.3501,15.3628,53200.0
2006-05-05 13:40:00,24.18,24.21,24.18,24.2,28800.0,15.3628,15.3819,15.3628,15.3755,28800.0
2006-05-05 13:45:00,24.2,24.22,24.2,24.22,16000.0,15.3755,15.3882,15.3755,15.3882,16000.0
2006-05-05 13:50:00,24.22,24.25,24.22,24.24,38000.0,15.3882,15.4073,15.3882,15.4009,38000.0
2006-05-05 13:55:00,24.24,24.24,24.22,24.22,45800.0,15.4009,15.4009,15.3882,15.3882,45800.0
2006-05-05 14:00:00,24.23,24.23,24.22,24.22,100600.0,15.3946,15.3946,15.3882,15.3882,100600.0
2006-05-05 14:05:00,24.22,24.23,24.22,24.22,31400.0,15.3882,15.3946,15.3882,15.3882,31400.0
2006-05-05 14:10:00,24.23,24.25,24.22,24.25,57000.0,15.3946,15.4073,15.3882,15.4073,57000.0
2006-05-05 14:15:00,24.25,24.27,24.23,24.24,31000.0,15.4073,15.42,15.3946,15.4009,31000.0
2006-05-05 14:20:00,24.24,24.27,24.24,24.26,51000.0,15.4009,15.42,15.4009,15.4136,51000.0
2006-05-05 14:25:00,24.27,24.27,24.24,24.25,40000.0,15.42,15.42,15.4009,15.4073,40000.0
2006-05-05 14:30:00,24.25,24.26,24.25,24.25,33400.0,15.4073,15.4136,15.4073,15.4073,33400.0
2006-05-05 14:35:00,24.25,24.28,24.25,24.27,92200.0,15.4073,15.4263,15.4073,15.42,92200.0
2006-05-05 14:40:00,24.27,24.28,24.26,24.28,34800.0,15.42,15.4263,15.4136,15.4263,34800.0
2006-05-05 14:45:00,24.29,24.32,24.28,24.31,53200.0,15.4327,15.4517,15.4263,15.4454,53200.0
2006-05-05 14:50:00,24.31,24.33,24.31,24.33,61000.0,15.4454,15.4581,15.4454,15.4581,61000.0
2006-05-05 14:55:00,24.33,24.33,24.31,24.32,49600.0,15.4581,15.4581,15.4454,15.4517,49600.0
2006-05-05 15:00:00,24.31,24.31,24.29,24.29,36600.0,15.4454,15.4454,15.4327,15.4327,36600.0
2006-05-05 15:05:00,24.29,24.31,24.28,24.31,64000.0,15.4327,15.4454,15.4263,15.4454,64000.0
2006-05-05 15:10:00,24.3,24.32,24.29,24.29,52000.0,15.439,15.4517,15.4327,15.4327,52000.0
2006-05-05 15:15:00,24.3,24.3,24.28,24.29,63200.0,15.439,15.439,15.4263,15.4327,63200.0
2006-05-05 15:20:00,24.28,24.29,24.27,24.28,55400.0,15.4263,15.4327,15.42,15.4263,55400.0
2006-05-05 15:25:00,24.28,24.31,24.28,24.31,59000.0,15.4263,15.4454,15.4263,15.4454,59000.0
2006-05-05 15:30:00,24.31,24.34,24.31,24.33,71600.0,15.4454,15.4644,15.4454,15.4581,71600.0
2006-05-05 15:35:00,24.34,24.38,24.34,24.38,79800.0,15.4644,15.4899,15.4644,15.4899,79800.0
2006-05-05 15:40:00,24.38,24.39,24.35,24.36,95000.0,15.4899,15.4962,15.4708,15.4772,95000.0
2006-05-05 15:45:00,24.36,24.36,24.33,24.35,81200.0,15.4772,15.4772,15.4581,15.4708,81200.0
2006-05-05 15:50:00,24.35,24.36,24.34,24.35,55200.0,15.4708,15.4772,15.4644,15.4708,55200.0
2006-05-05 15:55:00,24.35,24.36,24.34,24.35,157400.0,15.4708,15.4772,15.4644,15.4708,157400.0
2006-05-08 09:30:00,24.25,24.27,24.21,24.27,64400.0,15.4073,15.42,15.3819,15.42,64400.0
2006-05-08 09:35:00,24.27,24.27,24.25,24.27,30000.0,15.42,15.42,15.4073,15.42,30000.0
2006-05-08 09:40:00,24.27,24.29,24.25,24.25,49800.0,15.42,15.4327,15.4073,15.4073,49800.0
2006-05-08 09:45:00,24.25,24.26,24.22,24.22,61800.0,15.4073,15.4136,15.3882,15.3882,61800.0
2006-05-08 09:50:00,24.23,24.25,24.21,24.21,165800.0,15.3946,15.4073,15.3819,15.3819,165800.0
2006-05-08 09:55:00,24.21,24.23,24.21,24.23,35600.0,15.3819,15.3946,15.3819,15.3946,35600.0
2006-05-08 10:00:00,24.23,24.25,24.23,24.25,34000.0,15.3946,15.4073,15.3946,15.4073,34000.0
2006-05-08 10:05:00,24.24,24.24,24.22,24.22,16200.0,15.4009,15.4009,15.3882,15.3882,16200.0
2006-05-08 10:10:00,24.22,24.24,24.21,24.23,26600.0,15.3882,15.4009,15.3819,15.3946,26600.0
2006-05-08 10:15:00,24.23,24.24,24.22,24.23,12000.0,15.3946,15.4009,15.3882,15.3946,12000.0
2006-05-08 10:20:00,24.23,24.25,24.22,24.22,23000.0,15.3946,15.4073,15.3882,15.3882,23000.0
2006-05-08 10:25:00,24.22,24.22,24.18,24.18,21200.0,15.3882,15.3882,15.3628,15.3628,21200.0
2006-05-08 10:30:00,24.18,24.18,24.13,24.14,35800.0,15.3628,15.3628,15.331,15.3374,35800.0
2006-05-08 10:35:00,24.13,24.15,24.13,24.15,31000.0,15.331,15.3437,15.331,15.3437,31000.0
2006-05-08 10:40:00,24.15,24.19,24.15,24.18,30200.0,15.3437,15.3691,15.3437,15.3628,30200.0
2006-05-08 10:45:00,24.18,24.18,24.17,24.17,46600.0,15.3628,15.3628,15.3564,15.3564,46600.0
2006-05-08 10:50:00,24.17,24.17,24.16,24.16,20600.0,15.3564,15.3564,15.3501,15.3501,20600.0
2006-05-08 10:55:00,24.16,24.17,24.16,24.16,18800.0,15.3501,15.3564,15.3501,15.3501,18800.0
2006-05-08 11:00:00,24.16,24.16,24.13,24.13,38200.0,15.3501,15.3501,15.331,15.331,38200.0
2006-05-08 11:05:00,24.13,24.13,24.11,24.13,20800.0,15.331,15.331,15.3183,15.331,20800.0
2006-05-08 11:10:00,24.13,24.14,24.13,24.13,17000.0,15.331,15.3374,15.331,15.331,17000.0
2006-05-08 11:15:00,24.13,24.13,24.11,24.11,18000.0,15.331,15.331,15.3183,15.3183,18000.0
2006-05-08 11:20:00,24.11,24.11,24.08,24.09,46200.0,15.3183,15.3183,15.2993,15.3056,46200.0
2006-05-08 11:25:00,24.09,24.11,24.07,24.1,27400.0,15.3056,15.3183,15.2929,15.312,27400.0
2006-05-08 11:30:00,24.1,24.11,24.1,24.1,22200.0,15.312,15.3183,15.312,15.312,22200.0
2006-05-08 11:35:00,24.1,24.1,24.08,24.09,40600.0,15.312,15.312,15.2993,15.3056,40600.0
2006-05-08 11:40:00,24.09,24.12,24.09,24.11,34600.0,15.3056,15.3247,15.3056,15.3183,34600.0
2006-05-08 11:45:00,24.11,24.11,24.1,24.1,14200.0,15.3183,15.3183,15.312,15.312,14200.0
2006-05-08 11:50:00,24.11,24.11,24.08,24.08,33200.0,15.3183,15.3183,15.2993,15.2993,33200.0
2006-05-08 11:55:00,24.08,24.08,24.06,24.07,87400.0,15.2993,15.2993,15.2865,15.2929,87400.0
2006-05-08 12:00:00,24.07,24.09,24.07,24.08,55200.0,15.2929,15.3056,15.2929,15.2993,55200.0
2006-05-08 12:05:00,24.08,24.1,24.07,24.1,241400.0,15.2993,15.312,15.2929,15.312,241400.0
2006-05-08 12:10:00,24.1,24.11,24.09,24.11,35000.0,15.312,15.3183,15.3056,15.3183,35000.0
2006-05-08 12:15:00,24.11,24.12,24.1,24.11,32400.0,15.3183,15.3247,15.312,15.3183,32400.0
2006-05-08 12:20:00,24.11,24.12,24.1,24.11,19800.0,15.3183,15.3247,15.312,15.3183,19800.0
2006-05-08 12:25:00,24.11,24.11,24.1,24.11,13800.0,15.3183,15.3183,15.312,15.3183,13800.0
2006-05-08 12:30:00,24.11,24.11,24.1,24.1,21200.0,15.3183,15.3183,15.312,15.312,21200.0
2006-05-08 12:35:00,24.1,24.11,24.1,24.11,26600.0,15.312,15.3183,15.312,15.3183,26600.0
2006-05-08 12:40:00,24.1,24.11,24.1,24.11,11600.0,15.312,15.3183,15.312,15.3183,11600.0
2006-05-08 12:45:00,24.11,24.11,24.1,24.11,16000.0,15.3183,15.3183,15.312,15.3183,16000.0
2006-05-08 12:50:00,24.12,24.13,24.11,24.11,18800.0,15.3247,15.331,15.3183,15.3183,18800.0
2006-05-08 12:55:00,24.1,24.11,24.1,24.1,18200.0,15.312,15.3183,15.312,15.312,18200.0
2006-05-08 13:00:00,24.1,24.11,24.1,24.11,13600.0,15.312,15.3183,15.312,15.3183,13600.0
2006-05-08 13:05:00,24.1,24.11,24.1,24.1,12000.0,15.312,15.3183,15.312,15.312,12000.0
2006-05-08 13:10:00,24.1,24.11,24.09,24.09,24400.0,15.312,15.3183,15.3056,15.3056,24400.0
2006-05-08 13:15:00,24.09,24.09,24.08,24.08,18600.0,15.3056,15.3056,15.2993,15.2993,18600.0
2006-05-08 13:20:00,24.08,24.1,24.08,24.1,19000.0,15.2993,15.312,15.2993,15.312,19000.0
2006-05-08 13:25:00,24.1,24.1,24.08,24.09,18000.0,15.312,15.312,15.2993,15.3056,18000.0
2006-05-08 13:30:00,24.1,24.1,24.09,24.09,8000.0,15.312,15.312,15.3056,15.3056,8000.0
2006-05-08 13:35:00,24.1,24.1,24.09,24.1,20400.0,15.312,15.312,15.3056,15.312,20400.0
2006-05-08 13:40:00,24.1,24.1,24.08,24.09,18800.0,15.312,15.312,15.2993,15.3056,18800.0
2006-05-08 13:45:00,24.09,24.1,24.08,24.1,13800.0,15.3056,15.312,15.2993,15.312,13800.0
2006-05-08 13:50:00,24.1,24.11,24.1,24.1,28400.0,15.312,15.3183,15.312,15.312,28400.0
2006-05-08 13:55:00,24.11,24.13,24.1,24.11,50600.0,15.3183,15.331,15.312,15.3183,50600.0
2006-05-08 14:00:00,24.1,24.11,24.09,24.1,20600.0,15.312,15.3183,15.3056,15.312,20600.0
2006-05-08 14:05:00,24.1,24.11,24.1,24.11,13200.0,15.312,15.3183,15.312,15.3183,13200.0
2006-05-08 14:10:00,24.11,24.14,24.11,24.14,22600.0,15.3183,15.3374,15.3183,15.3374,22600.0
2006-05-08 14:15:00,24.13,24.15,24.13,24.15,27200.0,15.331,15.3437,15.331,15.3437,27200.0
2006-05-08 14:20:00,24.14,24.16,24.14,24.16,37200.0,15.3374,15.3501,15.3374,15.3501,37200.0
2006-05-08 14:25:00,24.16,24.17,24.15,24.17,25200.0,15.3501,15.3564,15.3437,15.3564,25200.0
2006-05-08 14:30:00,24.16,24.17,24.16,24.17,24600.0,15.3501,15.3564,15.3501,15.3564,24600.0
2006-05-08 14:35:00,24.17,24.19,24.17,24.18,112400.0,15.3564,15.3691,15.3564,15.3628,112400.0
2006-05-08 14:40:00,24.18,24.21,24.17,24.2,45600.0,15.3628,15.3819,15.3564,15.3755,45600.0
2006-05-08 14:45:00,24.2,24.2,24.18,24.18,28200.0,15.3755,15.3755,15.3628,15.3628,28200.0
2006-05-08 14:50:00,24.18,24.18,24.17,24.17,18400.0,15.3628,15.3628,15.3564,15.3564,18400.0
2006-05-08 14:55:00,24.18,24.18,24.16,24.16,65400.0,15.3628,15.3628,15.3501,15.3501,65400.0
2006-05-08 15:00:00,24.17,24.17,24.15,24.15,24600.0,15.3564,15.3564,15.3437,15.3437,24600.0
2006-05-08 15:05:00,24.14,24.15,24.12,24.13,18000.0,15.3374,15.3437,15.3247,15.331,18000.0
2006-05-08 15:10:00,24.13,24.13,24.12,24.13,25800.0,15.331,15.331,15.3247,15.331,25800.0
2006-05-08 15:15:00,24.12,24.13,24.1,24.1,32800.0,15.3247,15.331,15.312,15.312,32800.0
2006-05-08 15:20:00,24.1,24.1,24.06,24.06,30400.0,15.312,15.312,15.2865,15.2865,30400.0
2006-05-08 15:25:00,24.06,24.07,24.05,24.05,36600.0,15.2865,15.2929,15.2802,15.2802,36600.0
2006-05-08 15:30:00,24.05,24.1,24.05,24.06,126600.0,15.2802,15.312,15.2802,15.2865,126600.0
2006-05-08 15:35:00,24.06,24.06,24.05,24.05,31000.0,15.2865,15.2865,15.2802,15.2802,31000.0
2006-05-08 15:40:00,24.06,24.08,24.05,24.08,43200.0,15.2865,15.2993,15.2802,15.2993,43200.0
2006-05-08 15:45:00,24.08,24.09,24.08,24.08,36200.0,15.2993,15.3056,15.2993,15.2993,36200.0
2006-05-08 15:50:00,24.08,24.1,24.08,24.09,77200.0,15.2993,15.312,15.2993,15.3056,77200.0
2006-05-08 15:55:00,24.09,24.1,24.09,24.09,59400.0,15.3056,15.312,15.3056,15.3056,59400.0
2006-05-09 09:30:00,23.98,24.0,23.92,23.96,90200.0,15.2357,15.2484,15.1976,15.223,90200.0
2006-05-09 09:35:00,23.96,23.99,23.93,23.96,14800.0,15.223,15.2421,15.204,15.223,14800.0
2006-05-09 09:40:00,23.96,24.0,23.96,24.0,21000.0,15.223,15.2484,15.223,15.2484,21000.0
2006-05-09 09:45:00,23.99,24.01,23.98,24.01,43200.0,15.2421,15.2548,15.2357,15.2548,43200.0
2006-05-09 09:50:00,24.02,24.05,24.02,24.05,21000.0,15.2611,15.2802,15.2611,15.2802,21000.0
2006-05-09 09:55:00,24.05,24.06,24.01,24.03,28800.0,15.2802,15.2865,15.2548,15.2675,28800.0
2006-05-09 10:00:00,24.03,24.05,24.02,24.02,15000.0,15.2675,15.2802,15.2611,15.2611,15000.0
2006-05-09 10:05:00,24.0,24.02,23.99,24.0,34200.0,15.2484,15.2611,15.2421,15.2484,34200.0
2006-05-09 10:10:00,24.01,24.05,24.0,24.05,57600.0,15.2548,15.2802,15.2484,15.2802,57600.0
2006-05-09 10:15:00,24.05,24.11,24.04,24.1,25800.0,15.2802,15.3183,15.2738,15.312,25800.0
2006-05-09 10:20:00,24.1,24.11,24.07,24.07,53800.0,15.312,15.3183,15.2929,15.2929,53800.0
2006-05-09 10:25:00,24.07,24.08,24.06,24.08,14600.0,15.2929,15.2993,15.2865,15.2993,14600.0
2006-05-09 10:30:00,24.07,24.09,24.07,24.09,15800.0,15.2929,15.3056,15.2929,15.3056,15800.0
2006-05-09 10:35:00,24.09,24.11,24.08,24.11,28200.0,15.3056,15.3183,15.2993,15.3183,28200.0
2006-05-09 10:40:00,24.11,24.11,24.09,24.09,44200.0,15.3183,15.3183,15.3056,15.3056,44200.0
2006-05-09 10:45:00,24.09,24.1,24.08,24.09,17200.0,15.3056,15.312,15.2993,15.3056,17200.0
2006-05-09 10:50:00,24.1,24.1,24.09,24.09,17200.0,15.312,15.312,15.3056,15.3056,17200.0
2006-05-09 10:55:00,24.1,24.11,24.09,24.1,30000.0,15.312,15.3183,15.3056,15.312,30000.0
2006-05-09 11:00:00,24.1,24.11,24.09,24.1,27600.0,15.312,15.3183,15.3056,15.312,27600.0
2006-05-09 11:05:00,24.11,24.11,24.09,24.09,45800.0,15.3183,15.3183,15.3056,15.3056,45800.0
2006-05-09 11:10:00,24.09,24.11,24.09,24.11,32600.0,15.3056,15.3183,15.3056,15.3183,32600.0
2006-05-09 11:15:00,24.12,24.2,24.12,24.2,132800.0,15.3247,15.3755,15.3247,15.3755,132800.0
2006-05-09 11:20:00,24.2,24.21,24.2,24.21,20600.0,15.3755,15.3819,15.3755,15.3819,20600.0
2006-05-09 11:25:00,24.21,24.22,24.18,24.18,35400.0,15.3819,15.3882,15.3628,15.3628,35400.0
2006-05-09 11:30:00,24.18,24.19,24.18,24.18,18800.0,15.3628,15.3691,15.3628,15.3628,18800.0
2006-05-09 11:35:00,24.18,24.2,24.18,24.18,28200.0,15.3628,15.3755,15.3628,15.3628,28200.0
2006-05-09 11:40:00,24.18,24.23,24.18,24.22,90400.0,15.3628,15.3946,15.3628,15.3882,90400.0
2006-05-09 11:45:00,24.22,24.22,24.18,24.19,38400.0,15.3882,15.3882,15.3628,15.3691,38400.0
2006-05-09 11:50:00,24.18,24.21,24.18,24.21,21600.0,15.3628,15.3819,15.3628,15.3819,21600.0
2006-05-09 11:55:00,24.21,24.25,24.21,24.24,61600.0,15.3819,15.4073,15.3819,15.4009,61600.0
2006-05-09 12:00:00,24.24,24.26,24.24,24.25,23800.0,15.4009,15.4136,15.4009,15.4073,23800.0
2006-05-09 12:05:00,24.26,24.27,24.25,24.27,33200.0,15.4136,15.42,15.4073,15.42,33200.0
2006-05-09 12:10:00,24.27,24.28,24.26,24.27,22200.0,15.42,15.4263,15.4136,15.42,22200.0
2006-05-09 12:15:00,24.26,24.27,24.24,24.25,51400.0,15.4136,15.42,15.4009,15.4073,51400.0
2006-05-09 12:20:00,24.25,24.25,24.24,24.24,23600.0,15.4073,15.4073,15.4009,15.4009,23600.0
2006-05-09 12:25:00,24.25,24.25,24.24,24.24,29000.0,15.4073,15.4073,15.4009,15.4009,29000.0
2006-05-09 12:30:00,24.24,24.24,24.24,24.24,24400.0,15.4009,15.4009,15.4009,15.4009,24400.0
2006-05-09 12:35:00,24.24,24.24,24.23,24.24,29400.0,15.4009,15.4009,15.3946,15.4009,29400.0
2006-05-09 12:40:00,24.24,24.24,24.23,24.24,23000.0,15.4009,15.4009,15.3946,15.4009,23000.0
2006-05-09 12:45:00,24.24,24.24,24.23,24.24,28400.0,15.4009,15.4009,15.3946,15.4009,28400.0
2006-05-09 12:50:00,24.24,24.24,24.23,24.23,16800.0,15.4009,15.4009,15.3946,15.3946,16800.0
2006-05-09 12:55:00,24.23,24.25,24.23,24.25,42400.0,15.3946,15.4073,15.3946,15.4073,42400.0
2006-05-09 13:00:00,24.25,24.25,24.23,24.23,36600.0,15.4073,15.4073,15.3946,15.3946,36600.0
2006-05-09 13:05:00,24.23,24.25,24.23,24.25,22600.0,15.3946,15.4073,15.3946,15.4073,22600.0
2006-05-09 13:10:00,24.25,24.25,24.25,24.25,16600.0,15.4073,15.4073,15.4073,15.4073,16600.0
2006-05-09 13:15:00,24.24,24.25,24.24,24.24,23800.0,15.4009,15.4073,15.4009,15.4009,23800.0
2006-05-09 13:20:00,24.24,24.26,24.24,24.25,35600.0,15.4009,15.4136,15.4009,15.4073,35600.0
2006-05-09 13:25:00,24.25,24.35,24.25,24.35,74800.0,15.4073,15.4708,15.4073,15.4708,74800.0
2006-05-09 13:30:00,24.34,24.36,24.34,24.35,53800.0,15.4644,15.4772,15.4644,15.4708,53800.0
2006-05-09 13:35:00,24.35,24.36,24.35,24.36,126600.0,15.4708,15.4772,15.4708,15.4772,126600.0
2006-05-09 13:40:00,24.36,24.38,24.2,24.38,71800.0,15.4772,15.4899,15.3755,15.4899,71800.0
2006-05-09 13:45:00,24.38,24.38,24.37,24.37,82800.0,15.4899,15.4899,15.4835,15.4835,82800.0
2006-05-09 13:50:00,24.38,24.38,24.36,24.36,40200.0,15.4899,15.4899,15.4772,15.4772,40200.0
2006-05-09 13:55:00,24.35,24.35,24.32,24.32,24600.0,15.4708,15.4708,15.4517,15.4517,24600.0
2006-05-09 14:00:00,24.32,24.32,24.31,24.31,17000.0,15.4517,15.4517,15.4454,15.4454,17000.0
2006-05-09 14:05:00,24.31,24.31,24.3,24.3,51400.0,15.4454,15.4454,15.439,15.439,51400.0
2006-05-09 14:10:00,24.3,24.3,24.29,24.3,20000.0,15.439,15.439,15.4327,15.439,20000.0
2006-05-09 14:15:00,24.29,24.29,24.28,24.29,54200.0,15.4327,15.4327,15.4263,15.4327,54200.0
2006-05-09 14:20:00,24.29,24.29,24.28,24.29,19400.0,15.4327,15.4327,15.4263,15.4327,19400.0
2006-05-09 14:25:00,24.29,24.3,24.29,24.3,23400.0,15.4327,15.439,15.4327,15.439,23400.0
2006-05-09 14:30:00,24.3,24.31,24.29,24.31,30400.0,15.439,15.4454,15.4327,15.4454,30400.0
2006-05-09 14:35:00,24.31,24.32,24.31,24.31,42600.0,15.4454,15.4517,15.4454,15.4454,42600.0
2006-05-09 14:40:00,24.31,24.32,24.31,24.31,45800.0,15.4454,15.4517,15.4454,15.4454,45800.0
2006-05-09 14:45:00,24.31,24.31,24.3,24.3,31000.0,15.4454,15.4454,15.439,15.439,31000.0
2006-05-09 14:50:00,24.3,24.32,24.3,24.31,35400.0,15.439,15.4517,15.439,15.4454,35400.0
2006-05-09 14:55:00,24.31,24.31,24.29,24.3,42000.0,15.4454,15.4454,15.4327,15.439,42000.0
2006-05-09 15:00:00,24.29,24.3,24.29,24.29,29000.0,15.4327,15.439,15.4327,15.4327,29000.0
2006-05-09 15:05:00,24.29,24.3,24.29,24.29,36800.0,15.4327,15.439,15.4327,15.4327,36800.0
2006-05-09 15:10:00,24.29,24.3,24.28,24.29,34000.0,15.4327,15.439,15.4263,15.4327,34000.0
2006-05-09 15:15:00,24.29,24.29,24.28,24.28,37000.0,15.4327,15.4327,15.4263,15.4263,37000.0
2006-05-09 15:20:00,24.28,24.3,24.27,24.3,39000.0,15.4263,15.439,15.42,15.439,39000.0
2006-05-09 15:25:00,24.3,24.3,24.28,24.28,26800.0,15.439,15.439,15.4263,15.4263,26800.0
2006-05-09 15:30:00,24.28,24.28,24.26,24.27,33000.0,15.4263,15.4263,15.4136,15.42,33000.0
2006-05-09 15:35:00,24.28,24.28,24.26,24.28,69200.0,15.4263,15.4263,15.4136,15.4263,69200.0
2006-05-09 15:40:00,24.27,24.28,24.27,24.27,36600.0,15.42,15.4263,15.42,15.42,36600.0
2006-05-09 15:45:00,24.27,24.28,24.27,24.27,58600.0,15.42,15.4263,15.42,15.42,58600.0
2006-05-09 15:50:00,24.28,24.28,24.25,24.25,65000.0,15.4263,15.4263,15.4073,15.4073,65000.0
2006-05-09 15:55:00,24.26,24.27,24.24,24.24,81600.0,15.4136,15.42,15.4009,15.4009,81600.0
2006-05-10 09:30:00,24.28,24.36,24.25,24.35,137600.0,15.4263,15.4772,15.4073,15.4708,137600.0
2006-05-10 09:35:00,24.37,24.44,24.36,24.36,47000.0,15.4835,15.528,15.4772,15.4772,47000.0
2006-05-10 09:40:00,24.35,24.38,24.35,24.36,146400.0,15.4708,15.4899,15.4708,15.4772,146400.0
2006-05-10 09:45:00,24.36,24.39,24.34,24.35,164800.0,15.4772,15.4962,15.4644,15.4708,164800.0
2006-05-10 09:50:00,24.35,24.36,24.34,24.35,73200.0,15.4708,15.4772,15.4644,15.4708,73200.0
2006-05-10 09:55:00,24.35,24.41,24.35,24.4,51400.0,15.4708,15.5089,15.4708,15.5026,51400.0
2006-05-10 10:00:00,24.4,24.41,24.38,24.39,39000.0,15.5026,15.5089,15.4899,15.4962,39000.0
2006-05-10 10:05:00,24.4,24.4,24.36,24.36,29200.0,15.5026,15.5026,15.4772,15.4772,29200.0
2006-05-10 10:10:00,24.36,24.37,24.35,24.36,16600.0,15.4772,15.4835,15.4708,15.4772,16600.0
2006-05-10 10:15:00,24.36,24.38,24.36,24.38,22200.0,15.4772,15.4899,15.4772,15.4899,22200.0
2006-05-10 10:20:00,24.37,24.37,24.36,24.36,14000.0,15.4835,15.4835,15.4772,15.4772,14000.0
2006-05-10 10:25:00,24.36,24.39,24.36,24.38,39400.0,15.4772,15.4962,15.4772,15.4899,39400.0
2006-05-10 10:30:00,24.38,24.38,24.36,24.38,63200.0,15.4899,15.4899,15.4772,15.4899,63200.0
2006-05-10 10:35:00,24.36,24.38,24.36,24.38,26000.0,15.4772,15.4899,15.4772,15.4899,26000.0
2006-05-10 10:40:00,24.37,24.38,24.35,24.36,44600.0,15.4835,15.4899,15.4708,15.4772,44600.0
2006-05-10 10:45:00,24.36,24.38,24.36,24.36,23400.0,15.4772,15.4899,15.4772,15.4772,23400.0
2006-05-10 10:50:00,24.38,24.39,24.36,24.38,21000.0,15.4899,15.4962,15.4772,15.4899,21000.0
2006-05-10 10:55:00,24.37,24.38,24.36,24.37,25200.0,15.4835,15.4899,15.4772,15.4835,25200.0
2006-05-10 11:00:00,24.37,24.38,24.36,24.37,15600.0,15.4835,15.4899,15.4772,15.4835,15600.0
2006-05-10 11:05:00,24.37,24.37,24.36,24.36,12600.0,15.4835,15.4835,15.4772,15.4772,12600.0
2006-05-10 11:10:00,24.36,24.36,24.34,24.35,17600.0,15.4772,15.4772,15.4644,15.4708,17600.0
2006-05-10 11:15:00,24.35,24.35,24.34,24.35,20000.0,15.4708,15.4708,15.4644,15.4708,20000.0
2006-05-10 11:20:00,24.35,24.37,24.34,24.37,44200.0,15.4708,15.4835,15.4644,15.4835,44200.0
2006-05-10 11:25:00,24.38,24.38,24.36,24.36,37000.0,15.4899,15.4899,15.4772,15.4772,37000.0
2006-05-10 11:30:00,24.36,24.4,24.36,24.4,61800.0,15.4772,15.5026,15.4772,15.5026,61800.0
2006-05-10 11:35:00,24.4,24.43,24.39,24.43,75800.0,15.5026,15.5216,15.4962,15.5216,75800.0
2006-05-10 11:40:00,24.43,24.43,24.42,24.43,26400.0,15.5216,15.5216,15.5153,15.5216,26400.0
2006-05-10 11:45:00,24.43,24.46,24.43,24.45,10800.0,15.5216,15.5407,15.5216,15.5343,10800.0
2006-05-10 11:50:00,24.45,24.5,24.45,24.5,81600.0,15.5343,15.5661,15.5343,15.5661,81600.0
2006-05-10 11:55:00,24.5,24.5,24.48,24.48,20800.0,15.5661,15.5661,15.5534,15.5534,20800.0
2006-05-10 12:00:00,24.48,24.49,24.48,24.49,114200.0,15.5534,15.5597,15.5534,15.5597,114200.0
2006-05-10 12:05:00,24.49,24.49,24.48,24.49,26400.0,15.5597,15.5597,15.5534,15.5597,26400.0
2006-05-10 12:10:00,24.49,24.5,24.49,24.49,23000.0,15.5597,15.5661,15.5597,15.5597,23000.0
2006-05-10 12:15:00,24.49,24.5,24.49,24.49,24200.0,15.5597,15.5661,15.5597,15.5597,24200.0
2006-05-10 12:20:00,24.49,24.5,24.46,24.47,29000.0,15.5597,15.5661,15.5407,15.547,29000.0
2006-05-10 12:25:00,24.46,24.47,24.46,24.47,21400.0,15.5407,15.547,15.5407,15.547,21400.0
2006-05-10 12:30:00,24.47,24.48,24.46,24.46,8800.0,15.547,15.5534,15.5407,15.5407,8800.0
2006-05-10 12:35:00,24.46,24.47,24.45,24.47,11200.0,15.5407,15.547,15.5343,15.547,11200.0
2006-05-10 12:40:00,24.47,24.48,24.47,24.47,9600.0,15.547,15.5534,15.547,15.547,9600.0
2006-05-10 12:45:00,24.47,24.48,24.46,24.47,11800.0,15.547,15.5534,15.5407,15.547,11800.0
2006-05-10 12:50:00,24.46,24.47,24.45,24.46,15200.0,15.5407,15.547,15.5343,15.5407,15200.0
2006-05-10 12:55:00,24.46,24.5,24.46,24.48,58000.0,15.5407,15.5661,15.5407,15.5534,58000.0
2006-05-10 13:00:00,24.49,24.49,24.48,24.48,18400.0,15.5597,15.5597,15.5534,15.5534,18400.0
2006-05-10 13:05:00,24.48,24.48,24.48,24.48,9200.0,15.5534,15.5534,15.5534,15.5534,9200.0
2006-05-10 13:10:00,24.48,24.5,24.48,24.5,11400.0,15.5534,15.5661,15.5534,15.5661,11400.0
2006-05-10 13:15:00,24.5,24.52,24.5,24.51,28400.0,15.5661,15.5788,15.5661,15.5725,28400.0
2006-05-10 13:20:00,24.51,24.53,24.5,24.52,27400.0,15.5725,15.5852,15.5661,15.5788,27400.0
2006-05-10 13:25:00,24.52,24.54,24.5,24.5,52600.0,15.5788,15.5915,15.5661,15.5661,52600.0
2006-05-10 13:30:00,24.52,24.56,24.5,24.56,45200.0,15.5788,15.6042,15.5661,15.6042,45200.0
2006-05-10 13:35:00,24.56,24.56,24.5,24.5,83200.0,15.6042,15.6042,15.5661,15.5661,83200.0
2006-05-10 13:40:00,24.5,24.53,24.5,24.51,45000.0,15.5661,15.5852,15.5661,15.5725,45000.0
2006-05-10 13:45:00,24.52,24.52,24.49,24.49,24200.0,15.5788,15.5788,15.5597,15.5597,24200.0
2006-05-10 13:50:00,24.49,24.52,24.49,24.51,66400.0,15.5597,15.5788,15.5597,15.5725,66400.0
2006-05-10 13:55:00,24.5,24.5,24.47,24.47,27000.0,15.5661,15.5661,15.547,15.547,27000.0
2006-05-10 14:00:00,24.47,24.49,24.45,24.46,42600.0,15.547,15.5597,15.5343,15.5407,42600.0
2006-05-10 14:05:00,24.46,24.46,24.44,24.46,26000.0,15.5407,15.5407,15.528,15.5407,26000.0
2006-05-10 14:10:00,24.46,24.48,24.45,24.48,18000.0,15.5407,15.5534,15.5343,15.5534,18000.0
2006-05-10 14:15:00,24.47,24.5,24.43,24.49,70800.0,15.547,15.5661,15.5216,15.5597,70800.0
2006-05-10 14:20:00,24.49,24.54,24.45,24.5,51400.0,15.5597,15.5915,15.5343,15.5661,51400.0
2006-05-10 14:25:00,24.51,24.51,24.44,24.45,72600.0,15.5725,15.5725,15.528,15.5343,72600.0
2006-05-10 14:30:00,24.46,24.52,24.45,24.52,80800.0,15.5407,15.5788,15.5343,15.5788,80800.0
2006-05-10 14:35:00,24.52,24.53,24.48,24.52,89400.0,15.5788,15.5852,15.5534,15.5788,89400.0
2006-05-10 14:40:00,24.52,24.6,24.49,24.6,40800.0,15.5788,15.6296,15.5597,15.6296,40800.0
2006-05-10 14:45:00,24.6,24.63,24.56,24.57,63200.0,15.6296,15.6487,15.6042,15.6106,63200.0
2006-05-10 14:50:00,24.56,24.56,24.53,24.54,31000.0,15.6042,15.6042,15.5852,15.5915,31000.0
2006-05-10 14:55:00,24.55,24.56,24.53,24.56,27400.0,15.5979,15.6042,15.5852,15.6042,27400.0
2006-05-10 15:00:00,24.56,24.58,24.54,24.55,27400.0,15.6042,15.6169,15.5915,15.5979,27400.0
2006-05-10 15:05:00,24.55,24.56,24.54,24.56,28200.0,15.5979,15.6042,15.5915,15.6042,28200.0
2006-05-10 15:10:00,24.56,24.56,24.56,24.56,30800.0,15.6042,15.6042,15.6042,15.6042,30800.0
2006-05-10 15:15:00,24.56,24.57,24.55,24.57,53200.0,15.6042,15.6106,15.5979,15.6106,53200.0
2006-05-10 15:20:00,24.57,24.58,24.55,24.55,27200.0,15.6106,15.6169,15.5979,15.5979,27200.0
2006-05-10 15:25:00,24.55,24.55,24.53,24.53,103200.0,15.5979,15.5979,15.5852,15.5852,103200.0
2006-05-10 15:30:00,24.53,24.54,24.5,24.53,136200.0,15.5852,15.5915,15.5661,15.5852,136200.0
2006-05-10 15:35:00,24.52,24.53,24.52,24.52,38000.0,15.5788,15.5852,15.5788,15.5788,38000.0
2006-05-10 15:40:00,24.53,24.57,24.53,24.57,73200.0,15.5852,15.6106,15.5852,15.6106,73200.0
2006-05-10 15:45:00,24.57,24.57,24.56,24.56,53800.0,15.6106,15.6106,15.6042,15.6042,53800.0
2006-05-10 15:50:00,24.56,24.57,24.56,24.56,74200.0,15.6042,15.6106,15.6042,15.6042,74200.0
2006-05-10 15:55:00,24.56,24.57,24.56,24.57,78400.0,15.6042,15.6106,15.6042,15.6106,78400.0
2006-05-11 09:30:00,24.47,24.48,24.4,24.4,48600.0,15.547,15.5534,15.5026,15.5026,48600.0
2006-05-11 09:35:00,24.41,24.47,24.4,24.45,19400.0,15.5089,15.547,15.5026,15.5343,19400.0
2006-05-11 09:40:00,24.43,24.46,24.43,24.43,25000.0,15.5216,15.5407,15.5216,15.5216,25000.0
2006-05-11 09:45:00,24.43,24.44,24.41,24.41,8800.0,15.5216,15.528,15.5089,15.5089,8800.0
2006-05-11 09:50:00,24.41,24.46,24.41,24.45,23600.0,15.5089,15.5407,15.5089,15.5343,23600.0
2006-05-11 09:55:00,24.45,24.47,24.44,24.46,7800.0,15.5343,15.547,15.528,15.5407,7800.0
2006-05-11 10:00:00,24.45,24.46,24.4,24.43,29000.0,15.5343,15.5407,15.5026,15.5216,29000.0
2006-05-11 10:05:00,24.43,24.45,24.43,24.43,13000.0,15.5216,15.5343,15.5216,15.5216,13000.0
2006-05-11 10:10:00,24.43,24.45,24.42,24.45,7000.0,15.5216,15.5343,15.5153,15.5343,7000.0
2006-05-11 10:15:00,24.44,24.45,24.43,24.43,7400.0,15.528,15.5343,15.5216,15.5216,7400.0
2006-05-11 10:20:00,24.44,24.45,24.44,24.45,6200.0,15.528,15.5343,15.528,15.5343,6200.0
2006-05-11 10:25:00,24.45,24.45,24.42,24.42,67200.0,15.5343,15.5343,15.5153,15.5153,67200.0
2006-05-11 10:30:00,24.43,24.46,24.43,24.45,29600.0,15.5216,15.5407,15.5216,15.5343,29600.0
2006-05-11 10:35:00,24.45,24.45,24.42,24.44,13400.0,15.5343,15.5343,15.5153,15.528,13400.0
2006-05-11 10:40:00,24.44,24.45,24.42,24.43,37600.0,15.528,15.5343,15.5153,15.5216,37600.0
2006-05-11 10:45:00,24.43,24.46,24.4,24.43,61400.0,15.5216,15.5407,15.5026,15.5216,61400.0
2006-05-11 10:50:00,24.43,24.44,24.4,24.43,26200.0,15.5216,15.528,15.5026,15.5216,26200.0
2006-05-11 10:55:00,24.44,24.46,24.43,24.45,13000.0,15.528,15.5407,15.5216,15.5343,13000.0
2006-05-11 11:00:00,24.45,24.46,24.43,24.45,19800.0,15.5343,15.5407,15.5216,15.5343,19800.0
2006-05-11 11:05:00,24.45,24.46,24.44,24.45,54600.0,15.5343,15.5407,15.528,15.5343,54600.0
2006-05-11 11:10:00,24.45,24.46,24.42,24.42,22200.0,15.5343,15.5407,15.5153,15.5153,22200.0
2006-05-11 11:15:00,24.43,24.44,24.41,24.44,31800.0,15.5216,15.528,15.5089,15.528,31800.0
2006-05-11 11:20:00,24.45,24.46,24.43,24.45,32800.0,15.5343,15.5407,15.5216,15.5343,32800.0
2006-05-11 11:25:00,24.43,24.46,24.43,24.43,23200.0,15.5216,15.5407,15.5216,15.5216,23200.0
2006-05-11 11:30:00,24.43,24.5,24.43,24.48,25400.0,15.5216,15.5661,15.5216,15.5534,25400.0
2006-05-11 11:35:00,24.48,24.48,24.45,24.46,9200.0,15.5534,15.5534,15.5343,15.5407,9200.0
2006-05-11 11:40:00,24.46,24.46,24.45,24.46,9200.0,15.5407,15.5407,15.5343,15.5407,9200.0
2006-05-11 11:45:00,24.46,24.47,24.45,24.45,14600.0,15.5407,15.547,15.5343,15.5343,14600.0
2006-05-11 11:50:00,24.45,24.48,24.44,24.48,63400.0,15.5343,15.5534,15.528,15.5534,63400.0
2006-05-11 11:55:00,24.48,24.48,24.46,24.47,10400.0,15.5534,15.5534,15.5407,15.547,10400.0
2006-05-11 12:00:00,24.47,24.47,24.45,24.46,7800.0,15.547,15.547,15.5343,15.5407,7800.0
2006-05-11 12:05:00,24.46,24.46,24.4,24.4,43400.0,15.5407,15.5407,15.5026,15.5026,43400.0
2006-05-11 12:10:00,24.4,24.41,24.39,24.41,13400.0,15.5026,15.5089,15.4962,15.5089,13400.0
2006-05-11 12:15:00,24.39,24.4,24.39,24.4,11600.0,15.4962,15.5026,15.4962,15.5026,11600.0
2006-05-11 12:20:00,24.4,24.41,24.4,24.41,3800.0,15.5026,15.5089,15.5026,15.5089,3800.0
2006-05-11 12:25:00,24.41,24.41,24.4,24.41,18800.0,15.5089,15.5089,15.5026,15.5089,18800.0
2006-05-11 12:30:00,24.4,24.41,24.4,24.4,16000.0,15.5026,15.5089,15.5026,15.5026,16000.0
2006-05-11 12:35:00,24.4,24.43,24.4,24.43,17400.0,15.5026,15.5216,15.5026,15.5216,17400.0
2006-05-11 12:40:00,24.43,24.43,24.43,24.43,14000.0,15.5216,15.5216,15.5216,15.5216,14000.0
2006-05-11 12:45:00,24.43,24.44,24.43,24.43,10000.0,15.5216,15.528,15.5216,15.5216,10000.0
2006-05-11 12:50:00,24.43,24.43,24.43,24.43,13000.0,15.5216,15.5216,15.5216,15.5216,13000.0
2006-05-11 12:55:00,24.44,24.47,24.43,24.47,8200.0,15.528,15.547,15.5216,15.547,8200.0
2006-05-11 13:00:00,24.47,24.49,24.46,24.48,22000.0,15.547,15.5597,15.5407,15.5534,22000.0
2006-05-11 13:05:00,24.48,24.48,24.46,24.46,31200.0,15.5534,15.5534,15.5407,15.5407,31200.0
2006-05-11 13:10:00,24.46,24.47,24.44,24.47,18600.0,15.5407,15.547,15.528,15.547,18600.0
2006-05-11 13:15:00,24.46,24.46,24.43,24.43,31400.0,15.5407,15.5407,15.5216,15.5216,31400.0
2006-05-11 13:20:00,24.43,24.46,24.43,24.46,24400.0,15.5216,15.5407,15.5216,15.5407,24400.0
2006-05-11 13:25:00,24.46,24.46,24.44,24.45,10400.0,15.5407,15.5407,15.528,15.5343,10400.0
2006-05-11 13:30:00,24.45,24.45,24.44,24.44,24200.0,15.5343,15.5343,15.528,15.528,24200.0
2006-05-11 13:35:00,24.44,24.46,24.43,24.45,25400.0,15.528,15.5407,15.5216,15.5343,25400.0
2006-05-11 13:40:00,24.44,24.48,24.43,24.47,55400.0,15.528,15.5534,15.5216,15.547,55400.0
2006-05-11 13:45:00,24.46,24.47,24.43,24.44,31000.0,15.5407,15.547,15.5216,15.528,31000.0
2006-05-11 13:50:00,24.45,24.47,24.45,24.47,20000.0,15.5343,15.547,15.5343,15.547,20000.0
2006-05-11 13:55:00,24.46,24.47,24.46,24.47,13400.0,15.5407,15.547,15.5407,15.547,13400.0
2006-05-11 14:00:00,24.47,24.48,24.47,24.48,17000.0,15.547,15.5534,15.547,15.5534,17000.0
2006-05-11 14:05:00,24.48,24.49,24.48,24.48,16000.0,15.5534,15.5597,15.5534,15.5534,16000.0
2006-05-11 14:10:00,24.48,24.5,24.46,24.49,55400.0,15.5534,15.5661,15.5407,15.5597,55400.0
2006-05-11 14:15:00,24.48,24.49,24.48,24.49,117600.0,15.5534,15.5597,15.5534,15.5597,117600.0
2006-05-11 14:20:00,24.49,24.51,24.49,24.5,25600.0,15.5597,15.5725,15.5597,15.5661,25600.0
2006-05-11 14:25:00,24.5,24.55,24.5,24.53,53200.0,15.5661,15.5979,15.5661,15.5852,53200.0
2006-05-11 14:30:00,24.53,24.53,24.5,24.5,25400.0,15.5852,15.5852,15.5661,15.5661,25400.0
2006-05-11 14:35:00,24.5,24.51,24.5,24.5,22600.0,15.5661,15.5725,15.5661,15.5661,22600.0
2006-05-11 14:40:00,24.5,24.5,24.48,24.49,46000.0,15.5661,15.5661,15.5534,15.5597,46000.0
2006-05-11 14:45:00,24.48,24.5,24.48,24.48,21200.0,15.5534,15.5661,15.5534,15.5534,21200.0
2006-05-11 14:50:00,24.48,24.48,24.46,24.46,21400.0,15.5534,15.5534,15.5407,15.5407,21400.0
2006-05-11 14:55:00,24.46,24.47,24.46,24.47,32000.0,15.5407,15.547,15.5407,15.547,32000.0
2006-05-11 15:00:00,24.47,24.49,24.46,24.47,42200.0,15.547,15.5597,15.5407,15.547,42200.0
2006-05-11 15:05:00,24.46,24.48,24.46,24.48,40800.0,15.5407,15.5534,15.5407,15.5534,40800.0
2006-05-11 15:10:00,24.46,24.51,24.46,24.5,42400.0,15.5407,15.5725,15.5407,15.5661,42400.0
2006-05-11 15:15:00,24.5,24.5,24.47,24.47,41400.0,15.5661,15.5661,15.547,15.547,41400.0
2006-05-11 15:20:00,24.47,24.47,24.46,24.47,55000.0,15.547,15.547,15.5407,15.547,55000.0
2006-05-11 15:25:00,24.46,24.5,24.46,24.49,107200.0,15.5407,15.5661,15.5407,15.5597,107200.0
2006-05-11 15:30:00,24.49,24.5,24.49,24.49,74200.0,15.5597,15.5661,15.5597,15.5597,74200.0
2006-05-11 15:35:00,24.49,24.49,24.47,24.47,44200.0,15.5597,15.5597,15.547,15.547,44200.0
2006-05-11 15:40:00,24.47,24.5,24.45,24.47,108400.0,15.547,15.5661,15.5343,15.547,108400.0
2006-05-11 15:45:00,24.47,24.47,24.45,24.45,35600.0,15.547,15.547,15.5343,15.5343,35600.0
2006-05-11 15:50:00,24.44,24.48,24.43,24.47,78600.0,15.528,15.5534,15.5216,15.547,78600.0
2006-05-11 15:55:00,24.47,24.49,24.47,24.48,83600.0,15.547,15.5597,15.547,15.5534,83600.0
2006-05-12 09:30:00,24.04,24.06,23.91,24.0,584400.0,15.2738,15.2865,15.1912,15.2484,584400.0
2006-05-12 09:35:00,24.0,24.03,23.96,23.97,208000.0,15.2484,15.2675,15.223,15.2294,208000.0
2006-05-12 09:40:00,23.97,23.97,23.79,23.8,185200.0,15.2294,15.2294,15.115,15.1214,185200.0
2006-05-12 09:45:00,23.79,23.99,23.75,23.82,168600.0,15.115,15.2421,15.0896,15.1341,168600.0
2006-05-12 09:50:00,23.83,23.87,23.8,23.8,191600.0,15.1404,15.1658,15.1214,15.1214,191600.0
2006-05-12 09:55:00,23.8,23.87,23.77,23.86,150600.0,15.1214,15.1658,15.1023,15.1595,150600.0
2006-05-12 10:00:00,23.85,23.96,23.84,23.9,61600.0,15.1531,15.223,15.1468,15.1849,61600.0
2006-05-12 10:05:00,23.89,23.89,23.84,23.85,88800.0,15.1785,15.1785,15.1468,15.1531,88800.0
2006-05-12 10:10:00,23.85,23.86,23.83,23.84,48200.0,15.1531,15.1595,15.1404,15.1468,48200.0
2006-05-12 10:15:00,23.82,23.85,23.79,23.79,167600.0,15.1341,15.1531,15.115,15.115,167600.0
2006-05-12 10:20:00,23.78,23.81,23.77,23.81,125400.0,15.1087,15.1277,15.1023,15.1277,125400.0
2006-05-12 10:25:00,23.81,23.83,23.79,23.81,58400.0,15.1277,15.1404,15.115,15.1277,58400.0
2006-05-12 10:30:00,23.81,23.82,23.78,23.81,38600.0,15.1277,15.1341,15.1087,15.1277,38600.0
2006-05-12 10:35:00,23.81,23.81,23.79,23.8,74400.0,15.1277,15.1277,15.115,15.1214,74400.0
2006-05-12 10:40:00,23.8,23.85,23.8,23.83,72400.0,15.1214,15.1531,15.1214,15.1404,72400.0
2006-05-12 10:45:00,23.84,23.84,23.81,23.82,49400.0,15.1468,15.1468,15.1277,15.1341,49400.0
2006-05-12 10:50:00,23.82,23.88,23.82,23.85,54600.0,15.1341,15.1722,15.1341,15.1531,54600.0
2006-05-12 10:55:00,23.85,23.87,23.84,23.86,29000.0,15.1531,15.1658,15.1468,15.1595,29000.0
2006-05-12 11:00:00,23.86,23.89,23.86,23.88,36400.0,15.1595,15.1785,15.1595,15.1722,36400.0
2006-05-12 11:05:00,23.88,23.88,23.86,23.86,20000.0,15.1722,15.1722,15.1595,15.1595,20000.0
2006-05-12 11:10:00,23.86,23.86,23.83,23.85,32600.0,15.1595,15.1595,15.1404,15.1531,32600.0
2006-05-12 11:15:00,23.84,23.88,23.84,23.86,22600.0,15.1468,15.1722,15.1468,15.1595,22600.0
2006-05-12 11:20:00,23.86,23.89,23.86,23.87,46000.0,15.1595,15.1785,15.1595,15.1658,46000.0
2006-05-12 11:25:00,23.86,23.86,23.83,23.83,22400.0,15.1595,15.1595,15.1404,15.1404,22400.0
2006-05-12 11:30:00,23.83,23.83,23.75,23.75,45800.0,15.1404,15.1404,15.0896,15.0896,45800.0
2006-05-12 11:35:00,23.75,23.75,23.73,23.75,62400.0,15.0896,15.0896,15.0769,15.0896,62400.0
2006-05-12 11:40:00,23.75,23.75,23.73,23.75,24800.0,15.0896,15.0896,15.0769,15.0896,24800.0
2006-05-12 11:45:00,23.75,23.75,23.73,23.74,22800.0,15.0896,15.0896,15.0769,15.0832,22800.0
2006-05-12 11:50:00,23.73,23.74,23.71,23.74,29000.0,15.0769,15.0832,15.0642,15.0832,29000.0
2006-05-12 11:55:00,23.74,23.8,23.74,23.79,48200.0,15.0832,15.1214,15.0832,15.115,48200.0
2006-05-12 12:00:00,23.79,23.82,23.78,23.79,64600.0,15.115,15.1341,15.1087,15.115,64600.0
2006-05-12 12:05:00,23.77,23.78,23.71,23.72,35600.0,15.1023,15.1087,15.0642,15.0705,35600.0
2006-05-12 12:10:00,23.72,23.73,23.71,23.73,35200.0,15.0705,15.0769,15.0642,15.0769,35200.0
2006-05-12 12:15:00,23.72,23.73,23.7,23.7,24600.0,15.0705,15.0769,15.0578,15.0578,24600.0
2006-05-12 12:20:00,23.7,23.75,23.7,23.74,39400.0,15.0578,15.0896,15.0578,15.0832,39400.0
2006-05-12 12:25:00,23.74,23.74,23.72,23.72,13400.0,15.0832,15.0832,15.0705,15.0705,13400.0
2006-05-12 12:30:00,23.71,23.71,23.65,23.66,46400.0,15.0642,15.0642,15.0261,15.0324,46400.0
2006-05-12 12:35:00,23.66,23.69,23.64,23.68,37200.0,15.0324,15.0515,15.0197,15.0451,37200.0
2006-05-12 12:40:00,23.68,23.79,23.68,23.76,41200.0,15.0451,15.115,15.0451,15.0959,41200.0
2006-05-12 12:45:00,23.76,23.78,23.75,23.78,23000.0,15.0959,15.1087,15.0896,15.1087,23000.0
2006-05-12 12:50:00,23.78,23.78,23.68,23.68,55600.0,15.1087,15.1087,15.0451,15.0451,55600.0
2006-05-12 12:55:00,23.68,23.71,23.67,23.69,28800.0,15.0451,15.0642,15.0388,15.0515,28800.0
2006-05-12 13:00:00,23.69,23.7,23.65,23.7,35200.0,15.0515,15.0578,15.0261,15.0578,35200.0
2006-05-12 13:05:00,23.7,23.7,23.67,23.68,32000.0,15.0578,15.0578,15.0388,15.0451,32000.0
2006-05-12 13:10:00,23.67,23.69,23.65,23.68,43600.0,15.0388,15.0515,15.0261,15.0451,43600.0
2006-05-12 13:15:00,23.68,23.69,23.63,23.65,51400.0,15.0451,15.0515,15.0133,15.0261,51400.0
2006-05-12 13:20:00,23.65,23.67,23.63,23.64,33400.0,15.0261,15.0388,15.0133,15.0197,33400.0
2006-05-12 13:25:00,23.65,23.7,23.64,23.7,50000.0,15.0261,15.0578,15.0197,15.0578,50000.0
2006-05-12 13:30:00,23.7,23.72,23.69,23.72,21200.0,15.0578,15.0705,15.0515,15.0705,21200.0
2006-05-12 13:35:00,23.71,23.71,23.67,23.67,35400.0,15.0642,15.0642,15.0388,15.0388,35400.0
2006-05-12 13:40:00,23.66,23.7,23.66,23.68,37800.0,15.0324,15.0578,15.0324,15.0451,37800.0
2006-05-12 13:45:00,23.68,23.7,23.65,23.67,35600.0,15.0451,15.0578,15.0261,15.0388,35600.0
2006-05-12 13:50:00,23.66,23.66,23.64,23.65,20000.0,15.0324,15.0324,15.0197,15.0261,20000.0
2006-05-12 13:55:00,23.65,23.67,23.64,23.66,25200.0,15.0261,15.0388,15.0197,15.0324,25200.0
2006-05-12 14:00:00,23.66,23.69,23.66,23.69,22600.0,15.0324,15.0515,15.0324,15.0515,22600.0
2006-05-12 14:05:00,23.68,23.74,23.68,23.72,24400.0,15.0451,15.0832,15.0451,15.0705,24400.0
2006-05-12 14:10:00,23.72,23.78,23.72,23.77,70400.0,15.0705,15.1087,15.0705,15.1023,70400.0
2006-05-12 14:15:00,23.77,23.77,23.73,23.73,40000.0,15.1023,15.1023,15.0769,15.0769,40000.0
2006-05-12 14:20:00,23.73,23.73,23.71,23.71,6400.0,15.0769,15.0769,15.0642,15.0642,6400.0
2006-05-12 14:25:00,23.71,23.73,23.67,23.68,37600.0,15.0642,15.0769,15.0388,15.0451,37600.0
2006-05-12 14:30:00,23.68,23.68,23.66,23.68,25800.0,15.0451,15.0451,15.0324,15.0451,25800.0
2006-05-12 14:35:00,23.66,23.72,23.66,23.72,39400.0,15.0324,15.0705,15.0324,15.0705,39400.0
2006-05-12 14:40:00,23.71,23.74,23.7,23.74,37200.0,15.0642,15.0832,15.0578,15.0832,37200.0
2006-05-12 14:45:00,23.74,23.78,23.74,23.77,57600.0,15.0832,15.1087,15.0832,15.1023,57600.0
2006-05-12 14:50:00,23.77,23.79,23.75,23.75,44600.0,15.1023,15.115,15.0896,15.0896,44600.0
2006-05-12 14:55:00,23.75,23.78,23.75,23.76,32000.0,15.0896,15.1087,15.0896,15.0959,32000.0
2006-05-12 15:00:00,23.76,23.8,23.75,23.79,44000.0,15.0959,15.1214,15.0896,15.115,44000.0
2006-05-12 15:05:00,23.79,23.79,23.75,23.75,20400.0,15.115,15.115,15.0896,15.0896,20400.0
2006-05-12 15:10:00,23.75,23.77,23.73,23.77,31200.0,15.0896,15.1023,15.0769,15.1023,31200.0
2006-05-12 15:15:00,23.76,23.76,23.75,23.75,31600.0,15.0959,15.0959,15.0896,15.0896,31600.0
2006-05-12 15:20:00,23.75,23.75,23.74,23.75,38200.0,15.0896,15.0896,15.0832,15.0896,38200.0
2006-05-12 15:25:00,23.75,23.75,23.72,23.72,31400.0,15.0896,15.0896,15.0705,15.0705,31400.0
2006-05-12 15:30:00,23.72,23.72,23.68,23.68,56200.0,15.0705,15.0705,15.0451,15.0451,56200.0
2006-05-12 15:35:00,23.68,23.68,23.66,23.68,42000.0,15.0451,15.0451,15.0324,15.0451,42000.0
2006-05-12 15:40:00,23.68,23.68,23.67,23.67,40200.0,15.0451,15.0451,15.0388,15.0388,40200.0
2006-05-12 15:45:00,23.67,23.68,23.66,23.66,44600.0,15.0388,15.0451,15.0324,15.0324,44600.0
2006-05-12 15:50:00,23.67,23.67,23.6,23.6,66800.0,15.0388,15.0388,14.9943,14.9943,66800.0
2006-05-12 15:55:00,23.61,23.64,23.58,23.64,112000.0,15.0006,15.0197,14.9816,15.0197,112000.0
2006-05-15 09:30:00,23.64,23.75,23.64,23.75,83600.0,15.0197,15.0896,15.0197,15.0896,83600.0
2006-05-15 09:35:00,23.75,23.75,23.67,23.73,18800.0,15.0896,15.0896,15.0388,15.0769,18800.0
2006-05-15 09:40:00,23.73,23.81,23.73,23.79,30600.0,15.0769,15.1277,15.0769,15.115,30600.0
2006-05-15 09:45:00,23.8,23.8,23.68,23.72,62800.0,15.1214,15.1214,15.0451,15.0705,62800.0
2006-05-15 09:50:00,23.7,23.72,23.64,23.72,47800.0,15.0578,15.0705,15.0197,15.0705,47800.0
2006-05-15 09:55:00,23.71,23.74,23.7,23.7,33200.0,15.0642,15.0832,15.0578,15.0578,33200.0
2006-05-15 10:00:00,23.7,23.71,23.6,23.61,75200.0,15.0578,15.0642,14.9943,15.0006,75200.0
2006-05-15 10:05:00,23.61,23.73,23.61,23.73,52000.0,15.0006,15.0769,15.0006,15.0769,52000.0
2006-05-15 10:10:00,23.72,23.74,23.67,23.73,102200.0,15.0705,15.0832,15.0388,15.0769,102200.0
2006-05-15 10:15:00,23.73,23.73,23.72,23.72,125400.0,15.0769,15.0769,15.0705,15.0705,125400.0
2006-05-15 10:20:00,23.72,23.72,23.67,23.71,90000.0,15.0705,15.0705,15.0388,15.0642,90000.0
2006-05-15 10:25:00,23.71,23.73,23.7,23.72,21600.0,15.0642,15.0769,15.0578,15.0705,21600.0
2006-05-15 10:30:00,23.72,23.78,23.7,23.78,76600.0,15.0705,15.1087,15.0578,15.1087,76600.0
2006-05-15 10:35:00,23.8,23.83,23.78,23.83,80400.0,15.1214,15.1404,15.1087,15.1404,80400.0
2006-05-15 10:40:00,23.83,23.83,23.8,23.82,74400.0,15.1404,15.1404,15.1214,15.1341,74400.0
2006-05-15 10:45:00,23.81,23.84,23.81,23.83,36200.0,15.1277,15.1468,15.1277,15.1404,36200.0
2006-05-15 10:50:00,23.84,23.84,23.82,23.83,30600.0,15.1468,15.1468,15.1341,15.1404,30600.0
2006-05-15 10:55:00,23.82,23.83,23.78,23.8,38000.0,15.1341,15.1404,15.1087,15.1214,38000.0
2006-05-15 11:00:00,23.79,23.84,23.79,23.82,27600.0,15.115,15.1468,15.115,15.1341,27600.0
2006-05-15 11:05:00,23.82,23.87,23.82,23.83,136400.0,15.1341,15.1658,15.1341,15.1404,136400.0
2006-05-15 11:10:00,23.83,23.87,23.83,23.86,14800.0,15.1404,15.1658,15.1404,15.1595,14800.0
2006-05-15 11:15:00,23.85,23.86,23.82,23.85,43800.0,15.1531,15.1595,15.1341,15.1531,43800.0
2006-05-15 11:20:00,23.84,23.84,23.79,23.8,25200.0,15.1468,15.1468,15.115,15.1214,25200.0
2006-05-15 11:25:00,23.81,23.82,23.8,23.82,11400.0,15.1277,15.1341,15.1214,15.1341,11400.0
2006-05-15 11:30:00,23.82,23.84,23.81,23.83,26800.0,15.1341,15.1468,15.1277,15.1404,26800.0
2006-05-15 11:35:00,23.82,23.82,23.8,23.81,24800.0,15.1341,15.1341,15.1214,15.1277,24800.0
2006-05-15 11:40:00,23.8,23.84,23.8,23.83,20200.0,15.1214,15.1468,15.1214,15.1404,20200.0
2006-05-15 11:45:00,23.83,23.85,23.82,23.85,32000.0,15.1404,15.1531,15.1341,15.1531,32000.0
2006-05-15 11:50:00,23.85,23.88,23.85,23.88,28200.0,15.1531,15.1722,15.1531,15.1722,28200.0
2006-05-15 11:55:00,23.88,23.93,23.88,23.92,101400.0,15.1722,15.204,15.1722,15.1976,101400.0
2006-05-15 12:00:00,23.93,24.01,23.92,23.98,54400.0,15.204,15.2548,15.1976,15.2357,54400.0
2006-05-15 12:05:00,23.98,23.99,23.94,23.96,49200.0,15.2357,15.2421,15.2103,15.223,49200.0
2006-05-15 12:10:00,23.96,23.96,23.93,23.93,16400.0,15.223,15.223,15.204,15.204,16400.0
2006-05-15 12:15:00,23.93,23.93,23.91,23.92,35200.0,15.204,15.204,15.1912,15.1976,35200.0
2006-05-15 12:20:00,23.92,23.96,23.92,23.96,23800.0,15.1976,15.223,15.1976,15.223,23800.0
2006-05-15 12:25:00,23.95,23.96,23.95,23.95,25200.0,15.2167,15.223,15.2167,15.2167,25200.0
2006-05-15 12:30:00,23.94,23.96,23.94,23.94,27200.0,15.2103,15.223,15.2103,15.2103,27200.0
2006-05-15 12:35:00,23.94,23.97,23.94,23.95,24800.0,15.2103,15.2294,15.2103,15.2167,24800.0
2006-05-15 12:40:00,23.95,23.97,23.95,23.97,21400.0,15.2167,15.2294,15.2167,15.2294,21400.0
2006-05-15 12:45:00,23.97,23.98,23.96,23.97,20200.0,15.2294,15.2357,15.223,15.2294,20200.0
2006-05-15 12:50:00,23.97,23.97,23.95,23.95,20600.0,15.2294,15.2294,15.2167,15.2167,20600.0
2006-05-15 12:55:00,23.95,23.96,23.95,23.96,16600.0,15.2167,15.223,15.2167,15.223,16600.0
2006-05-15 13:00:00,23.96,23.99,23.92,23.93,51600.0,15.223,15.2421,15.1976,15.204,51600.0
2006-05-15 13:05:00,23.92,23.93,23.92,23.93,27000.0,15.1976,15.204,15.1976,15.204,27000.0
2006-05-15 13:10:00,23.93,23.96,23.93,23.95,31600.0,15.204,15.223,15.204,15.2167,31600.0
2006-05-15 13:15:00,23.95,23.96,23.92,23.93,33000.0,15.2167,15.223,15.1976,15.204,33000.0
2006-05-15 13:20:00,23.93,23.95,23.91,23.93,57200.0,15.204,15.2167,15.1912,15.204,57200.0
2006-05-15 13:25:00,23.93,23.98,23.91,23.98,45600.0,15.204,15.2357,15.1912,15.2357,45600.0
2006-05-15 13:30:00,23.98,23.98,23.96,23.97,39600.0,15.2357,15.2357,15.223,15.2294,39600.0
2006-05-15 13:35:00,23.97,24.01,23.96,24.01,48800.0,15.2294,15.2548,15.223,15.2548,48800.0
2006-05-15 13:40:00,24.01,24.04,24.0,24.04,74200.0,15.2548,15.2738,15.2484,15.2738,74200.0
2006-05-15 13:45:00,24.03,24.08,24.03,24.06,90200.0,15.2675,15.2993,15.2675,15.2865,90200.0
2006-05-15 13:50:00,24.06,24.08,24.04,24.07,68800.0,15.2865,15.2993,15.2738,15.2929,68800.0
2006-05-15 13:55:00,24.06,24.08,24.05,24.07,61600.0,15.2865,15.2993,15.2802,15.2929,61600.0
2006-05-15 14:00:00,24.07,24.09,24.06,24.09,63600.0,15.2929,15.3056,15.2865,15.3056,63600.0
2006-05-15 14:05:00,24.09,24.13,24.08,24.12,114000.0,15.3056,15.331,15.2993,15.3247,114000.0
2006-05-15 14:10:00,24.13,24.13,24.11,24.11,82600.0,15.331,15.331,15.3183,15.3183,82600.0
2006-05-15 14:15:00,24.11,24.17,24.11,24.13,112800.0,15.3183,15.3564,15.3183,15.331,112800.0
2006-05-15 14:20:00,24.12,24.18,24.11,24.18,67800.0,15.3247,15.3628,15.3183,15.3628,67800.0
2006-05-15 14:25:00,24.18,24.21,24.17,24.2,93800.0,15.3628,15.3819,15.3564,15.3755,93800.0
2006-05-15 14:30:00,24.2,24.29,24.19,24.24,112600.0,15.3755,15.4327,15.3691,15.4009,112600.0
2006-05-15 14:35:00,24.24,24.32,24.23,24.32,99600.0,15.4009,15.4517,15.3946,15.4517,99600.0
2006-05-15 14:40:00,24.32,24.32,24.27,24.27,137400.0,15.4517,15.4517,15.42,15.42,137400.0
2006-05-15 14:45:00,24.27,24.29,24.24,24.24,84200.0,15.42,15.4327,15.4009,15.4009,84200.0
2006-05-15 14:50:00,24.24,24.27,24.24,24.25,81200.0,15.4009,15.42,15.4009,15.4073,81200.0
2006-05-15 14:55:00,24.25,24.27,24.22,24.22,110200.0,15.4073,15.42,15.3882,15.3882,110200.0
2006-05-15 15:00:00,24.22,24.25,24.2,24.25,68600.0,15.3882,15.4073,15.3755,15.4073,68600.0
2006-05-15 15:05:00,24.25,24.31,24.25,24.27,100200.0,15.4073,15.4454,15.4073,15.42,100200.0
2006-05-15 15:10:00,24.27,24.32,24.27,24.31,92400.0,15.42,15.4517,15.42,15.4454,92400.0
2006-05-15 15:15:00,24.32,24.32,24.28,24.32,80600.0,15.4517,15.4517,15.4263,15.4517,80600.0
2006-05-15 15:20:00,24.32,24.32,24.29,24.32,80400.0,15.4517,15.4517,15.4327,15.4517,80400.0
2006-05-15 15:25:00,24.32,24.38,24.32,24.38,105200.0,15.4517,15.4899,15.4517,15.4899,105200.0
2006-05-15 15:30:00,24.38,24.4,24.36,24.4,120600.0,15.4899,15.5026,15.4772,15.5026,120600.0
2006-05-15 15:35:00,24.4,24.42,24.37,24.37,87600.0,15.5026,15.5153,15.4835,15.4835,87600.0
2006-05-15 15:40:00,24.38,24.38,24.34,24.36,103200.0,15.4899,15.4899,15.4644,15.4772,103200.0
2006-05-15 15:45:00,24.36,24.36,24.31,24.31,102600.0,15.4772,15.4772,15.4454,15.4454,102600.0
2006-05-15 15:50:00,24.31,24.34,24.31,24.32,93200.0,15.4454,15.4644,15.4454,15.4517,93200.0
2006-05-15 15:55:00,24.32,24.32,24.32,24.32,74600.0,15.4517,15.4517,15.4517,15.4517,74600.0
2006-05-16 09:30:00,24.57,24.65,24.5,24.56,188200.0,15.6106,15.6614,15.5661,15.6042,188200.0
2006-05-16 09:35:00,24.56,24.56,24.52,24.54,56800.0,15.6042,15.6042,15.5788,15.5915,56800.0
2006-05-16 09:40:00,24.54,24.56,24.45,24.46,64600.0,15.5915,15.6042,15.5343,15.5407,64600.0
2006-05-16 09:45:00,24.46,24.54,24.43,24.53,39200.0,15.5407,15.5915,15.5216,15.5852,39200.0
2006-05-16 09:50:00,24.53,24.54,24.49,24.53,36800.0,15.5852,15.5915,15.5597,15.5852,36800.0
2006-05-16 09:55:00,24.53,24.53,24.46,24.47,25800.0,15.5852,15.5852,15.5407,15.547,25800.0
2006-05-16 10:00:00,24.47,24.52,24.47,24.52,33400.0,15.547,15.5788,15.547,15.5788,33400.0
2006-05-16 10:05:00,24.52,24.54,24.51,24.52,36000.0,15.5788,15.5915,15.5725,15.5788,36000.0
2006-05-16 10:10:00,24.51,24.51,24.49,24.49,30000.0,15.5725,15.5725,15.5597,15.5597,30000.0
2006-05-16 10:15:00,24.49,24.49,24.43,24.43,23800.0,15.5597,15.5597,15.5216,15.5216,23800.0
2006-05-16 10:20:00,24.43,24.44,24.43,24.44,38200.0,15.5216,15.528,15.5216,15.528,38200.0
2006-05-16 10:25:00,24.44,24.45,24.38,24.38,35800.0,15.528,15.5343,15.4899,15.4899,35800.0
2006-05-16 10:30:00,24.38,24.38,24.36,24.36,67000.0,15.4899,15.4899,15.4772,15.4772,67000.0
2006-05-16 10:35:00,24.36,24.36,24.33,24.34,66600.0,15.4772,15.4772,15.4581,15.4644,66600.0
2006-05-16 10:40:00,24.34,24.34,24.31,24.31,48200.0,15.4644,15.4644,15.4454,15.4454,48200.0
2006-05-16 10:45:00,24.31,24.36,24.29,24.36,66600.0,15.4454,15.4772,15.4327,15.4772,66600.0
2006-05-16 10:50:00,24.35,24.35,24.32,24.32,42400.0,15.4708,15.4708,15.4517,15.4517,42400.0
2006-05-16 10:55:00,24.32,24.33,24.29,24.29,17200.0,15.4517,15.4581,15.4327,15.4327,17200.0
2006-05-16 11:00:00,24.3,24.32,24.28,24.32,57400.0,15.439,15.4517,15.4263,15.4517,57400.0
2006-05-16 11:05:00,24.32,24.34,24.32,24.32,20800.0,15.4517,15.4644,15.4517,15.4517,20800.0
2006-05-16 11:10:00,24.32,24.32,24.25,24.32,62400.0,15.4517,15.4517,15.4073,15.4517,62400.0
2006-05-16 11:15:00,24.32,24.33,24.29,24.31,29600.0,15.4517,15.4581,15.4327,15.4454,29600.0
2006-05-16 11:20:00,24.31,24.31,24.3,24.31,20800.0,15.4454,15.4454,15.439,15.4454,20800.0
2006-05-16 11:25:00,24.3,24.31,24.29,24.29,10800.0,15.439,15.4454,15.4327,15.4327,10800.0
2006-05-16 11:30:00,24.29,24.33,24.28,24.33,44000.0,15.4327,15.4581,15.4263,15.4581,44000.0
2006-05-16 11:35:00,24.32,24.34,24.29,24.33,42000.0,15.4517,15.4644,15.4327,15.4581,42000.0
2006-05-16 11:40:00,24.34,24.34,24.27,24.27,65600.0,15.4644,15.4644,15.42,15.42,65600.0
2006-05-16 11:45:00,24.28,24.29,24.26,24.26,20000.0,15.4263,15.4327,15.4136,15.4136,20000.0
2006-05-16 11:50:00,24.27,24.29,24.25,24.26,17000.0,15.42,15.4327,15.4073,15.4136,17000.0
2006-05-16 11:55:00,24.25,24.27,24.24,24.24,21200.0,15.4073,15.42,15.4009,15.4009,21200.0
2006-05-16 12:00:00,24.25,24.25,24.21,24.21,18600.0,15.4073,15.4073,15.3819,15.3819,18600.0
2006-05-16 12:05:00,24.21,24.21,24.21,24.21,41800.0,15.3819,15.3819,15.3819,15.3819,41800.0
2006-05-16 12:10:00,24.21,24.21,24.19,24.2,32800.0,15.3819,15.3819,15.3691,15.3755,32800.0
2006-05-16 12:15:00,24.2,24.21,24.18,24.19,12200.0,15.3755,15.3819,15.3628,15.3691,12200.0
2006-05-16 12:20:00,24.19,24.2,24.18,24.19,40200.0,15.3691,15.3755,15.3628,15.3691,40200.0
2006-05-16 12:25:00,24.19,24.23,24.18,24.23,32600.0,15.3691,15.3946,15.3628,15.3946,32600.0
2006-05-16 12:30:00,24.23,24.25,24.23,24.25,11200.0,15.3946,15.4073,15.3946,15.4073,11200.0
2006-05-16 12:35:00,24.25,24.28,24.25,24.27,31800.0,15.4073,15.4263,15.4073,15.42,31800.0
2006-05-16 12:40:00,24.27,24.28,24.25,24.25,15600.0,15.42,15.4263,15.4073,15.4073,15600.0
2006-05-16 12:45:00,24.25,24.25,24.24,24.25,8200.0,15.4073,15.4073,15.4009,15.4073,8200.0
2006-05-16 12:50:00,24.25,24.25,24.23,24.24,18600.0,15.4073,15.4073,15.3946,15.4009,18600.0
2006-05-16 12:55:00,24.24,24.29,24.24,24.29,25600.0,15.4009,15.4327,15.4009,15.4327,25600.0
2006-05-16 13:00:00,24.29,24.3,24.27,24.29,19000.0,15.4327,15.439,15.42,15.4327,19000.0
2006-05-16 13:05:00,24.3,24.32,24.28,24.31,17600.0,15.439,15.4517,15.4263,15.4454,17600.0
2006-05-16 13:10:00,24.32,24.33,24.29,24.32,12600.0,15.4517,15.4581,15.4327,15.4517,12600.0
2006-05-16 13:15:00,24.31,24.32,24.28,24.3,19200.0,15.4454,15.4517,15.4263,15.439,19200.0
2006-05-16 13:20:00,24.3,24.31,24.28,24.28,13000.0,15.439,15.4454,15.4263,15.4263,13000.0
2006-05-16 13:25:00,24.28,24.28,24.25,24.28,12600.0,15.4263,15.4263,15.4073,15.4263,12600.0
2006-05-16 13:30:00,24.28,24.31,24.27,24.28,23200.0,15.4263,15.4454,15.42,15.4263,23200.0
2006-05-16 13:35:00,24.28,24.29,24.27,24.28,26800.0,15.4263,15.4327,15.42,15.4263,26800.0
2006-05-16 13:40:00,24.29,24.29,24.27,24.29,25000.0,15.4327,15.4327,15.42,15.4327,25000.0
2006-05-16 13:45:00,24.28,24.31,24.28,24.31,22600.0,15.4263,15.4454,15.4263,15.4454,22600.0
2006-05-16 13:50:00,24.31,24.34,24.3,24.34,20600.0,15.4454,15.4644,15.439,15.4644,20600.0
2006-05-16 13:55:00,24.34,24.35,24.33,24.33,34400.0,15.4644,15.4708,15.4581,15.4581,34400.0
2006-05-16 14:00:00,24.34,24.34,24.31,24.31,26600.0,15.4644,15.4644,15.4454,15.4454,26600.0
2006-05-16 14:05:00,24.3,24.3,24.28,24.29,37800.0,15.439,15.439,15.4263,15.4327,37800.0
2006-05-16 14:10:00,24.29,24.29,24.28,24.28,20200.0,15.4327,15.4327,15.4263,15.4263,20200.0
2006-05-16 14:15:00,24.29,24.29,24.28,24.29,18000.0,15.4327,15.4327,15.4263,15.4327,18000.0
2006-05-16 14:20:00,24.29,24.3,24.29,24.29,22800.0,15.4327,15.439,15.4327,15.4327,22800.0
2006-05-16 14:25:00,24.29,24.29,24.26,24.29,18200.0,15.4327,15.4327,15.4136,15.4327,18200.0
2006-05-16 14:30:00,24.29,24.31,24.29,24.3,32800.0,15.4327,15.4454,15.4327,15.439,32800.0
2006-05-16 14:35:00,24.3,24.3,24.29,24.29,25400.0,15.439,15.439,15.4327,15.4327,25400.0
2006-05-16 14:40:00,24.3,24.3,24.28,24.28,26600.0,15.439,15.439,15.4263,15.4263,26600.0
2006-05-16 14:45:00,24.28,24.28,24.26,24.27,13400.0,15.4263,15.4263,15.4136,15.42,13400.0
2006-05-16 14:50:00,24.26,24.27,24.25,24.25,23800.0,15.4136,15.42,15.4073,15.4073,23800.0
2006-05-16 14:55:00,24.25,24.25,24.2,24.22,56200.0,15.4073,15.4073,15.3755,15.3882,56200.0
2006-05-16 15:00:00,24.22,24.24,24.22,24.24,64000.0,15.3882,15.4009,15.3882,15.4009,64000.0
2006-05-16 15:05:00,24.24,24.24,24.23,24.24,27400.0,15.4009,15.4009,15.3946,15.4009,27400.0
2006-05-16 15:10:00,24.24,24.24,24.22,24.23,37400.0,15.4009,15.4009,15.3882,15.3946,37400.0
2006-05-16 15:15:00,24.23,24.23,24.21,24.23,27400.0,15.3946,15.3946,15.3819,15.3946,27400.0
2006-05-16 15:20:00,24.22,24.24,24.22,24.23,33400.0,15.3882,15.4009,15.3882,15.3946,33400.0
2006-05-16 15:25:00,24.23,24.24,24.22,24.23,21200.0,15.3946,15.4009,15.3882,15.3946,21200.0
2006-05-16 15:30:00,24.24,24.24,24.23,24.24,30400.0,15.4009,15.4009,15.3946,15.4009,30400.0
2006-05-16 15:35:00,24.24,24.25,24.24,24.25,68000.0,15.4009,15.4073,15.4009,15.4073,68000.0
2006-05-16 15:40:00,24.25,24.27,24.25,24.27,44400.0,15.4073,15.42,15.4073,15.42,44400.0
2006-05-16 15:45:00,24.27,24.28,24.25,24.27,47800.0,15.42,15.4263,15.4073,15.42,47800.0
2006-05-16 15:50:00,24.27,24.29,24.27,24.29,50000.0,15.42,15.4327,15.42,15.4327,50000.0
2006-05-16 15:55:00,24.29,24.29,24.28,24.28,113200.0,15.4327,15.4327,15.4263,15.4263,113200.0
2006-05-17 09:30:00,24.17,24.19,24.0,24.0,68600.0,15.3985,15.4113,15.2902,15.2902,68600.0
2006-05-17 09:35:00,23.98,24.09,23.98,24.02,57000.0,15.2775,15.3476,15.2775,15.303,57000.0
2006-05-17 09:40:00,24.05,24.09,23.95,24.03,35200.0,15.3221,15.3476,15.2584,15.3093,35200.0
2006-05-17 09:45:00,24.05,24.08,24.01,24.06,27000.0,15.3221,15.3412,15.2966,15.3284,27000.0
2006-05-17 09:50:00,24.06,24.14,24.05,24.07,41200.0,15.3284,15.3794,15.3221,15.3348,41200.0
2006-05-17 09:55:00,24.06,24.08,24.02,24.08,28600.0,15.3284,15.3412,15.303,15.3412,28600.0
2006-05-17 10:00:00,24.08,24.1,24.03,24.07,28400.0,15.3412,15.3539,15.3093,15.3348,28400.0
2006-05-17 10:05:00,24.08,24.11,24.0,24.0,25400.0,15.3412,15.3603,15.2902,15.2902,25400.0
2006-05-17 10:10:00,24.0,24.02,23.98,23.99,26400.0,15.2902,15.303,15.2775,15.2838,26400.0
2006-05-17 10:15:00,23.99,24.0,23.95,23.99,108000.0,15.2838,15.2902,15.2584,15.2838,108000.0
2006-05-17 10:20:00,23.98,24.04,23.98,24.03,16200.0,15.2775,15.3157,15.2775,15.3093,16200.0
2006-05-17 10:25:00,24.03,24.1,24.02,24.09,48200.0,15.3093,15.3539,15.303,15.3476,48200.0
2006-05-17 10:30:00,24.1,24.1,24.06,24.06,31400.0,15.3539,15.3539,15.3284,15.3284,31400.0
2006-05-17 10:35:00,24.05,24.05,24.0,24.0,86000.0,15.3221,15.3221,15.2902,15.2902,86000.0
2006-05-17 10:40:00,24.0,24.03,24.0,24.03,24000.0,15.2902,15.3093,15.2902,15.3093,24000.0
2006-05-17 10:45:00,24.04,24.05,24.02,24.05,16000.0,15.3157,15.3221,15.303,15.3221,16000.0
2006-05-17 10:50:00,24.05,24.05,24.0,24.0,31600.0,15.3221,15.3221,15.2902,15.2902,31600.0
2006-05-17 10:55:00,24.0,24.05,24.0,24.03,12800.0,15.2902,15.3221,15.2902,15.3093,12800.0
2006-05-17 11:00:00,24.01,24.03,23.95,23.96,64200.0,15.2966,15.3093,15.2584,15.2647,64200.0
2006-05-17 11:05:00,23.96,24.03,23.95,23.99,52200.0,15.2647,15.3093,15.2584,15.2838,52200.0
2006-05-17 11:10:00,23.97,23.99,23.96,23.96,40800.0,15.2711,15.2838,15.2647,15.2647,40800.0
2006-05-17 11:15:00,23.96,23.98,23.91,23.96,54600.0,15.2647,15.2775,15.2329,15.2647,54600.0
2006-05-17 11:20:00,23.95,23.97,23.91,23.91,44400.0,15.2584,15.2711,15.2329,15.2329,44400.0
2006-05-17 11:25:00,23.9,23.93,23.82,23.82,66000.0,15.2265,15.2456,15.1755,15.1755,66000.0
2006-05-17 11:30:00,23.82,23.86,23.79,23.84,48800.0,15.1755,15.201,15.1564,15.1883,48800.0
2006-05-17 11:35:00,23.85,23.9,23.84,23.89,21000.0,15.1946,15.2265,15.1883,15.2201,21000.0
2006-05-17 11:40:00,23.89,23.9,23.86,23.86,26800.0,15.2201,15.2265,15.201,15.201,26800.0
2006-05-17 11:45:00,23.86,23.89,23.85,23.85,37200.0,15.201,15.2201,15.1946,15.1946,37200.0
2006-05-17 11:50:00,23.85,23.89,23.84,23.88,42000.0,15.1946,15.2201,15.1883,15.2138,42000.0
2006-05-17 11:55:00,23.87,23.89,23.86,23.87,19600.0,15.2074,15.2201,15.201,15.2074,19600.0
2006-05-17 12:00:00,23.87,23.93,23.87,23.92,22200.0,15.2074,15.2456,15.2074,15.2392,22200.0
2006-05-17 12:05:00,23.92,23.94,23.91,23.92,22800.0,15.2392,15.252,15.2329,15.2392,22800.0
2006-05-17 12:10:00,23.92,23.94,23.92,23.93,12600.0,15.2392,15.252,15.2392,15.2456,12600.0
2006-05-17 12:15:00,23.93,23.93,23.89,23.9,21400.0,15.2456,15.2456,15.2201,15.2265,21400.0
2006-05-17 12:20:00,23.9,23.9,23.83,23.83,46200.0,15.2265,15.2265,15.1819,15.1819,46200.0
2006-05-17 12:25:00,23.83,23.83,23.78,23.8,43400.0,15.1819,15.1819,15.1501,15.1628,43400.0
2006-05-17 12:30:00,23.81,23.83,23.8,23.81,29600.0,15.1692,15.1819,15.1628,15.1692,29600.0
2006-05-17 12:35:00,23.82,23.83,23.82,23.83,23600.0,15.1755,15.1819,15.1755,15.1819,23600.0
2006-05-17 12:40:00,23.83,23.83,23.81,23.81,14400.0,15.1819,15.1819,15.1692,15.1692,14400.0
2006-05-17 12:45:00,23.79,23.8,23.75,23.77,21800.0,15.1564,15.1628,15.1309,15.1437,21800.0
2006-05-17 12:50:00,23.77,23.77,23.74,23.76,90400.0,15.1437,15.1437,15.1246,15.1373,90400.0
2006-05-17 12:55:00,23.75,23.76,23.73,23.75,37000.0,15.1309,15.1373,15.1182,15.1309,37000.0
2006-05-17 13:00:00,23.75,23.8,23.75,23.78,24000.0,15.1309,15.1628,15.1309,15.1501,24000.0
2006-05-17 13:05:00,23.77,23.77,23.7,23.71,39200.0,15.1437,15.1437,15.0991,15.1055,39200.0
2006-05-17 13:10:00,23.71,23.73,23.68,23.7,32200.0,15.1055,15.1182,15.0863,15.0991,32200.0
2006-05-17 13:15:00,23.69,23.7,23.66,23.7,25200.0,15.0927,15.0991,15.0736,15.0991,25200.0
2006-05-17 13:20:00,23.7,23.71,23.68,23.7,23800.0,15.0991,15.1055,15.0863,15.0991,23800.0
2006-05-17 13:25:00,23.7,23.7,23.66,23.68,46400.0,15.0991,15.0991,15.0736,15.0863,46400.0
2006-05-17 13:30:00,23.68,23.7,23.68,23.7,25200.0,15.0863,15.0991,15.0863,15.0991,25200.0
2006-05-17 13:35:00,23.7,23.71,23.68,23.71,37600.0,15.0991,15.1055,15.0863,15.1055,37600.0
2006-05-17 13:40:00,23.71,23.74,23.67,23.73,75400.0,15.1055,15.1246,15.08,15.1182,75400.0
2006-05-17 13:45:00,23.73,23.78,23.73,23.75,37600.0,15.1182,15.1501,15.1182,15.1309,37600.0
2006-05-17 13:50:00,23.75,23.81,23.75,23.81,113200.0,15.1309,15.1692,15.1309,15.1692,113200.0
2006-05-17 13:55:00,23.8,23.8,23.77,23.78,95400.0,15.1628,15.1628,15.1437,15.1501,95400.0
2006-05-17 14:00:00,23.78,23.81,23.78,23.8,180600.0,15.1501,15.1692,15.1501,15.1628,180600.0
2006-05-17 14:05:00,23.81,23.83,23.8,23.81,107600.0,15.1692,15.1819,15.1628,15.1692,107600.0
2006-05-17 14:10:00,23.81,23.83,23.8,23.8,84800.0,15.1692,15.1819,15.1628,15.1628,84800.0
2006-05-17 14:15:00,23.8,23.81,23.78,23.8,84400.0,15.1628,15.1692,15.1501,15.1628,84400.0
2006-05-17 14:20:00,23.81,23.83,23.81,23.83,29600.0,15.1692,15.1819,15.1692,15.1819,29600.0
2006-05-17 14:25:00,23.83,23.85,23.83,23.84,16800.0,15.1819,15.1946,15.1819,15.1883,16800.0
2006-05-17 14:30:00,23.85,23.85,23.82,23.82,27000.0,15.1946,15.1946,15.1755,15.1755,27000.0
2006-05-17 14:35:00,23.82,23.84,23.8,23.81,53800.0,15.1755,15.1883,15.1628,15.1692,53800.0
2006-05-17 14:40:00,23.8,23.83,23.8,23.81,29800.0,15.1628,15.1819,15.1628,15.1692,29800.0
2006-05-17 14:45:00,23.81,23.82,23.8,23.8,60800.0,15.1692,15.1755,15.1628,15.1628,60800.0
2006-05-17 14:50:00,23.81,23.81,23.78,23.8,74800.0,15.1692,15.1692,15.1501,15.1628,74800.0
2006-05-17 14:55:00,23.78,23.82,23.78,23.79,29600.0,15.1501,15.1755,15.1501,15.1564,29600.0
2006-05-17 15:00:00,23.79,23.81,23.79,23.81,18800.0,15.1564,15.1692,15.1564,15.1692,18800.0
2006-05-17 15:05:00,23.82,23.83,23.77,23.83,37600.0,15.1755,15.1819,15.1437,15.1819,37600.0
2006-05-17 15:10:00,23.83,23.83,23.77,23.78,40600.0,15.1819,15.1819,15.1437,15.1501,40600.0
2006-05-17 15:15:00,23.79,23.81,23.75,23.78,65600.0,15.1564,15.1692,15.1309,15.1501,65600.0
2006-05-17 15:20:00,23.79,23.8,23.77,23.79,60200.0,15.1564,15.1628,15.1437,15.1564,60200.0
2006-05-17 15:25:00,23.8,23.81,23.79,23.8,123800.0,15.1628,15.1692,15.1564,15.1628,123800.0
2006-05-17 15:30:00,23.79,23.83,23.79,23.83,152600.0,15.1564,15.1819,15.1564,15.1819,152600.0
2006-05-17 15:35:00,23.83,23.88,23.8,23.85,63800.0,15.1819,15.2138,15.1628,15.1946,63800.0
2006-05-17 15:40:00,23.85,23.85,23.81,23.81,79600.0,15.1946,15.1946,15.1692,15.1692,79600.0
2006-05-17 15:45:00,23.81,23.82,23.75,23.78,106200.0,15.1692,15.1755,15.1309,15.1501,106200.0
2006-05-17 15:50:00,23.78,23.78,23.73,23.74,96800.0,15.1501,15.1501,15.1182,15.1246,96800.0
2006-05-17 15:55:00,23.74,23.75,23.72,23.72,92800.0,15.1246,15.1309,15.1118,15.1118,92800.0
2006-05-18 09:30:00,23.33,23.76,23.33,23.74,68600.0,14.8634,15.1373,14.8634,15.1246,68600.0
2006-05-18 09:35:00,23.73,23.79,23.6,23.6,37800.0,15.1182,15.1564,15.0354,15.0354,37800.0
2006-05-18 09:40:00,23.55,23.62,23.53,23.6,58000.0,15.0035,15.0481,14.9908,15.0354,58000.0
2006-05-18 09:45:00,23.6,23.68,23.6,23.66,69200.0,15.0354,15.0863,15.0354,15.0736,69200.0
2006-05-18 09:50:00,23.67,23.72,23.65,23.68,57600.0,15.08,15.1118,15.0672,15.0863,57600.0
2006-05-18 09:55:00,23.68,23.68,23.65,23.66,24800.0,15.0863,15.0863,15.0672,15.0736,24800.0
2006-05-18 10:00:00,23.66,23.77,23.65,23.67,86800.0,15.0736,15.1437,15.0672,15.08,86800.0
2006-05-18 10:05:00,23.67,23.68,23.65,23.67,35200.0,15.08,15.0863,15.0672,15.08,35200.0
2006-05-18 10:10:00,23.67,23.68,23.63,23.63,38200.0,15.08,15.0863,15.0545,15.0545,38200.0
2006-05-18 10:15:00,23.64,23.7,23.63,23.7,65000.0,15.0609,15.0991,15.0545,15.0991,65000.0
2006-05-18 10:20:00,23.7,23.75,23.69,23.74,33000.0,15.0991,15.1309,15.0927,15.1246,33000.0
2006-05-18 10:25:00,23.74,23.74,23.68,23.68,24800.0,15.1246,15.1246,15.0863,15.0863,24800.0
2006-05-18 10:30:00,23.68,23.72,23.67,23.68,99200.0,15.0863,15.1118,15.08,15.0863,99200.0
2006-05-18 10:35:00,23.68,23.71,23.67,23.69,59200.0,15.0863,15.1055,15.08,15.0927,59200.0
2006-05-18 10:40:00,23.69,23.72,23.69,23.7,27800.0,15.0927,15.1118,15.0927,15.0991,27800.0
2006-05-18 10:45:00,23.7,23.7,23.66,23.67,22400.0,15.0991,15.0991,15.0736,15.08,22400.0
2006-05-18 10:50:00,23.66,23.67,23.61,23.64,28800.0,15.0736,15.08,15.0417,15.0609,28800.0
2006-05-18 10:55:00,23.63,23.65,23.63,23.65,13000.0,15.0545,15.0672,15.0545,15.0672,13000.0
2006-05-18 11:00:00,23.65,23.66,23.64,23.64,25000.0,15.0672,15.0736,15.0609,15.0609,25000.0
2006-05-18 11:05:00,23.65,23.65,23.58,23.61,26600.0,15.0672,15.0672,15.0226,15.0417,26600.0
2006-05-18 11:10:00,23.6,23.6,23.59,23.6,31200.0,15.0354,15.0354,15.029,15.0354,31200.0
2006-05-18 11:15:00,23.59,23.6,23.57,23.59,40400.0,15.029,15.0354,15.0163,15.029,40400.0
2006-05-18 11:20:00,23.58,23.61,23.58,23.61,12800.0,15.0226,15.0417,15.0226,15.0417,12800.0
2006-05-18 11:25:00,23.61,23.64,23.6,23.64,43600.0,15.0417,15.0609,15.0354,15.0609,43600.0
2006-05-18 11:30:00,23.64,23.67,23.63,23.66,23200.0,15.0609,15.08,15.0545,15.0736,23200.0
2006-05-18 11:35:00,23.66,23.66,23.59,23.6,52600.0,15.0736,15.0736,15.029,15.0354,52600.0
2006-05-18 11:40:00,23.6,23.62,23.59,23.62,24600.0,15.0354,15.0481,15.029,15.0481,24600.0
2006-05-18 11:45:00,23.61,23.62,23.59,23.6,27400.0,15.0417,15.0481,15.029,15.0354,27400.0
2006-05-18 11:50:00,23.6,23.6,23.5,23.5,41200.0,15.0354,15.0354,14.9717,14.9717,41200.0
2006-05-18 11:55:00,23.5,23.56,23.5,23.54,33800.0,14.9717,15.0099,14.9717,14.9972,33800.0
2006-05-18 12:00:00,23.53,23.56,23.5,23.56,56800.0,14.9908,15.0099,14.9717,15.0099,56800.0
2006-05-18 12:05:00,23.56,23.62,23.53,23.6,32400.0,15.0099,15.0481,14.9908,15.0354,32400.0
2006-05-18 12:10:00,23.61,23.61,23.55,23.56,24600.0,15.0417,15.0417,15.0035,15.0099,24600.0
2006-05-18 12:15:00,23.55,23.58,23.5,23.5,51000.0,15.0035,15.0226,14.9717,14.9717,51000.0
2006-05-18 12:20:00,23.5,23.52,23.5,23.5,54800.0,14.9717,14.9844,14.9717,14.9717,54800.0
2006-05-18 12:25:00,23.52,23.53,23.5,23.51,20000.0,14.9844,14.9908,14.9717,14.978,20000.0
2006-05-18 12:30:00,23.5,23.53,23.5,23.52,21800.0,14.9717,14.9908,14.9717,14.9844,21800.0
2006-05-18 12:35:00,23.52,23.53,23.51,23.52,18600.0,14.9844,14.9908,14.978,14.9844,18600.0
2006-05-18 12:40:00,23.52,23.54,23.5,23.5,25000.0,14.9844,14.9972,14.9717,14.9717,25000.0
2006-05-18 12:45:00,23.5,23.5,23.49,23.49,45600.0,14.9717,14.9717,14.9653,14.9653,45600.0
2006-05-18 12:50:00,23.49,23.5,23.49,23.5,15000.0,14.9653,14.9717,14.9653,14.9717,15000.0
2006-05-18 12:55:00,23.5,23.55,23.5,23.54,14400.0,14.9717,15.0035,14.9717,14.9972,14400.0
2006-05-18 13:00:00,23.53,23.53,23.5,23.5,11000.0,14.9908,14.9908,14.9717,14.9717,11000.0
2006-05-18 13:05:00,23.51,23.52,23.49,23.49,18800.0,14.978,14.9844,14.9653,14.9653,18800.0
2006-05-18 13:10:00,23.49,23.52,23.49,23.49,47000.0,14.9653,14.9844,14.9653,14.9653,47000.0
2006-05-18 13:15:00,23.49,23.52,23.49,23.5,15000.0,14.9653,14.9844,14.9653,14.9717,15000.0
2006-05-18 13:20:00,23.51,23.54,23.5,23.54,7600.0,14.978,14.9972,14.9717,14.9972,7600.0
2006-05-18 13:25:00,23.54,23.55,23.54,23.54,12400.0,14.9972,15.0035,14.9972,14.9972,12400.0
2006-05-18 13:30:00,23.53,23.54,23.53,23.53,18000.0,14.9908,14.9972,14.9908,14.9908,18000.0
2006-05-18 13:35:00,23.54,23.57,23.54,23.54,25000.0,14.9972,15.0163,14.9972,14.9972,25000.0
2006-05-18 13:40:00,23.54,23.54,23.5,23.52,28800.0,14.9972,14.9972,14.9717,14.9844,28800.0
2006-05-18 13:45:00,23.51,23.53,23.5,23.53,17200.0,14.978,14.9908,14.9717,14.9908,17200.0
2006-05-18 13:50:00,23.53,23.54,23.51,23.53,24800.0,14.9908,14.9972,14.978,14.9908,24800.0
2006-05-18 13:55:00,23.54,23.55,23.53,23.54,10000.0,14.9972,15.0035,14.9908,14.9972,10000.0
2006-05-18 14:00:00,23.54,23.54,23.5,23.53,33400.0,14.9972,14.9972,14.9717,14.9908,33400.0
2006-05-18 14:05:00,23.53,23.53,23.51,23.52,17200.0,14.9908,14.9908,14.978,14.9844,17200.0
2006-05-18 14:10:00,23.52,23.52,23.5,23.5,20000.0,14.9844,14.9844,14.9717,14.9717,20000.0
2006-05-18 14:15:00,23.5,23.53,23.5,23.52,24000.0,14.9717,14.9908,14.9717,14.9844,24000.0
2006-05-18 14:20:00,23.52,23.53,23.51,23.51,22600.0,14.9844,14.9908,14.978,14.978,22600.0
2006-05-18 14:25:00,23.5,23.52,23.5,23.5,36600.0,14.9717,14.9844,14.9717,14.9717,36600.0
2006-05-18 14:30:00,23.5,23.53,23.5,23.53,17600.0,14.9717,14.9908,14.9717,14.9908,17600.0
2006-05-18 14:35:00,23.52,23.55,23.51,23.54,24600.0,14.9844,15.0035,14.978,14.9972,24600.0
2006-05-18 14:40:00,23.54,23.56,23.51,23.52,23200.0,14.9972,15.0099,14.978,14.9844,23200.0
2006-05-18 14:45:00,23.52,23.54,23.48,23.49,79800.0,14.9844,14.9972,14.9589,14.9653,79800.0
2006-05-18 14:50:00,23.49,23.5,23.44,23.48,104000.0,14.9653,14.9717,14.9334,14.9589,104000.0
2006-05-18 14:55:00,23.49,23.5,23.45,23.47,63800.0,14.9653,14.9717,14.9398,14.9526,63800.0
2006-05-18 15:00:00,23.47,23.48,23.44,23.47,48200.0,14.9526,14.9589,14.9334,14.9526,48200.0
2006-05-18 15:05:00,23.46,23.49,23.44,23.47,17800.0,14.9462,14.9653,14.9334,14.9526,17800.0
2006-05-18 15:10:00,23.48,23.48,23.44,23.48,56000.0,14.9589,14.9589,14.9334,14.9589,56000.0
2006-05-18 15:15:00,23.5,23.5,23.46,23.47,49000.0,14.9717,14.9717,14.9462,14.9526,49000.0
2006-05-18 15:20:00,23.47,23.47,23.4,23.46,60400.0,14.9526,14.9526,14.908,14.9462,60400.0
2006-05-18 15:25:00,23.46,23.48,23.45,23.47,42200.0,14.9462,14.9589,14.9398,14.9526,42200.0
2006-05-18 15:30:00,23.48,23.5,23.45,23.48,63800.0,14.9589,14.9717,14.9398,14.9589,63800.0
2006-05-18 15:35:00,23.48,23.48,23.44,23.45,74200.0,14.9589,14.9589,14.9334,14.9398,74200.0
2006-05-18 15:40:00,23.45,23.46,23.4,23.41,95600.0,14.9398,14.9462,14.908,14.9143,95600.0
2006-05-18 15:45:00,23.42,23.46,23.4,23.43,96200.0,14.9207,14.9462,14.908,14.9271,96200.0
2006-05-18 15:50:00,23.44,23.46,23.43,23.46,65000.0,14.9334,14.9462,14.9271,14.9462,65000.0
2006-05-18 15:55:00,23.46,23.46,23.43,23.43,124400.0,14.9462,14.9462,14.9271,14.9271,124400.0
2006-05-19 09:30:00,23.5,23.5,23.44,23.44,473400.0,14.9717,14.9717,14.9334,14.9334,473400.0
2006-05-19 09:35:00,23.42,23.43,23.34,23.4,41800.0,14.9207,14.9271,14.8697,14.908,41800.0
2006-05-19 09:40:00,23.41,23.46,23.39,23.42,43400.0,14.9143,14.9462,14.9016,14.9207,43400.0
2006-05-19 09:45:00,23.42,23.48,23.36,23.48,62000.0,14.9207,14.9589,14.8825,14.9589,62000.0
2006-05-19 09:50:00,23.49,23.49,23.41,23.41,19000.0,14.9653,14.9653,14.9143,14.9143,19000.0
2006-05-19 09:55:00,23.41,23.43,23.38,23.4,53200.0,14.9143,14.9271,14.8952,14.908,53200.0
2006-05-19 10:00:00,23.41,23.44,23.35,23.44,52800.0,14.9143,14.9334,14.8761,14.9334,52800.0
2006-05-19 10:05:00,23.45,23.45,23.37,23.4,68800.0,14.9398,14.9398,14.8888,14.908,68800.0
2006-05-19 10:10:00,23.41,23.43,23.37,23.38,63000.0,14.9143,14.9271,14.8888,14.8952,63000.0
2006-05-19 10:15:00,23.38,23.41,23.38,23.4,90800.0,14.8952,14.9143,14.8952,14.908,90800.0
2006-05-19 10:20:00,23.4,23.4,23.36,23.4,62400.0,14.908,14.908,14.8825,14.908,62400.0
2006-05-19 10:25:00,23.41,23.43,23.39,23.43,26000.0,14.9143,14.9271,14.9016,14.9271,26000.0
2006-05-19 10:30:00,23.43,23.47,23.38,23.4,71200.0,14.9271,14.9526,14.8952,14.908,71200.0
2006-05-19 10:35:00,23.4,23.4,23.37,23.4,62800.0,14.908,14.908,14.8888,14.908,62800.0
2006-05-19 10:40:00,23.4,23.41,23.39,23.4,110600.0,14.908,14.9143,14.9016,14.908,110600.0
2006-05-19 10:45:00,23.4,23.42,23.4,23.41,117800.0,14.908,14.9207,14.908,14.9143,117800.0
2006-05-19 10:50:00,23.42,23.43,23.41,23.43,43400.0,14.9207,14.9271,14.9143,14.9271,43400.0
2006-05-19 10:55:00,23.43,23.51,23.42,23.51,47000.0,14.9271,14.978,14.9207,14.978,47000.0
2006-05-19 11:00:00,23.5,23.52,23.47,23.49,45000.0,14.9717,14.9844,14.9526,14.9653,45000.0
2006-05-19 11:05:00,23.48,23.48,23.42,23.42,30800.0,14.9589,14.9589,14.9207,14.9207,30800.0
2006-05-19 11:10:00,23.44,23.44,23.33,23.38,109000.0,14.9334,14.9334,14.8634,14.8952,109000.0
2006-05-19 11:15:00,23.39,23.47,23.38,23.45,43400.0,14.9016,14.9526,14.8952,14.9398,43400.0
2006-05-19 11:20:00,23.46,23.54,23.45,23.49,58800.0,14.9462,14.9972,14.9398,14.9653,58800.0
2006-05-19 11:25:00,23.49,23.52,23.44,23.47,35600.0,14.9653,14.9844,14.9334,14.9526,35600.0
2006-05-19 11:30:00,23.47,23.48,23.44,23.46,39800.0,14.9526,14.9589,14.9334,14.9462,39800.0
2006-05-19 11:35:00,23.45,23.45,23.36,23.42,47000.0,14.9398,14.9398,14.8825,14.9207,47000.0
2006-05-19 11:40:00,23.43,23.43,23.4,23.4,22200.0,14.9271,14.9271,14.908,14.908,22200.0
2006-05-19 11:45:00,23.41,23.43,23.4,23.42,25400.0,14.9143,14.9271,14.908,14.9207,25400.0
2006-05-19 11:50:00,23.41,23.42,23.39,23.4,30000.0,14.9143,14.9207,14.9016,14.908,30000.0
2006-05-19 11:55:00,23.4,23.41,23.38,23.41,29400.0,14.908,14.9143,14.8952,14.9143,29400.0
2006-05-19 12:00:00,23.41,23.43,23.4,23.43,26200.0,14.9143,14.9271,14.908,14.9271,26200.0
2006-05-19 12:05:00,23.43,23.44,23.4,23.43,28000.0,14.9271,14.9334,14.908,14.9271,28000.0
2006-05-19 12:10:00,23.44,23.47,23.42,23.42,34800.0,14.9334,14.9526,14.9207,14.9207,34800.0
2006-05-19 12:15:00,23.43,23.44,23.41,23.42,18000.0,14.9271,14.9334,14.9143,14.9207,18000.0
2006-05-19 12:20:00,23.41,23.41,23.4,23.41,19000.0,14.9143,14.9143,14.908,14.9143,19000.0
2006-05-19 12:25:00,23.4,23.43,23.4,23.43,11800.0,14.908,14.9271,14.908,14.9271,11800.0
2006-05-19 12:30:00,23.44,23.45,23.41,23.43,26000.0,14.9334,14.9398,14.9143,14.9271,26000.0
2006-05-19 12:35:00,23.43,23.48,23.43,23.47,41800.0,14.9271,14.9589,14.9271,14.9526,41800.0
2006-05-19 12:40:00,23.47,23.5,23.43,23.49,45600.0,14.9526,14.9717,14.9271,14.9653,45600.0
2006-05-19 12:45:00,23.49,23.49,23.41,23.42,25600.0,14.9653,14.9653,14.9143,14.9207,25600.0
2006-05-19 12:50:00,23.42,23.43,23.41,23.43,19400.0,14.9207,14.9271,14.9143,14.9271,19400.0
2006-05-19 12:55:00,23.43,23.43,23.4,23.41,25400.0,14.9271,14.9271,14.908,14.9143,25400.0
2006-05-19 13:00:00,23.42,23.44,23.4,23.43,31400.0,14.9207,14.9334,14.908,14.9271,31400.0
2006-05-19 13:05:00,23.43,23.46,23.4,23.42,71600.0,14.9271,14.9462,14.908,14.9207,71600.0
2006-05-19 13:10:00,23.42,23.43,23.41,23.43,17600.0,14.9207,14.9271,14.9143,14.9271,17600.0
2006-05-19 13:15:00,23.43,23.43,23.42,23.43,22600.0,14.9271,14.9271,14.9207,14.9271,22600.0
2006-05-19 13:20:00,23.43,23.48,23.41,23.47,29000.0,14.9271,14.9589,14.9143,14.9526,29000.0
2006-05-19 13:25:00,23.47,23.48,23.43,23.43,33400.0,14.9526,14.9589,14.9271,14.9271,33400.0
2006-05-19 13:30:00,23.43,23.43,23.41,23.42,33000.0,14.9271,14.9271,14.9143,14.9207,33000.0
2006-05-19 13:35:00,23.42,23.45,23.42,23.42,17200.0,14.9207,14.9398,14.9207,14.9207,17200.0
2006-05-19 13:40:00,23.42,23.44,23.41,23.41,30600.0,14.9207,14.9334,14.9143,14.9143,30600.0
2006-05-19 13:45:00,23.41,23.45,23.41,23.45,23800.0,14.9143,14.9398,14.9143,14.9398,23800.0
2006-05-19 13:50:00,23.45,23.47,23.44,23.45,23800.0,14.9398,14.9526,14.9334,14.9398,23800.0
2006-05-19 13:55:00,23.44,23.45,23.41,23.43,35000.0,14.9334,14.9398,14.9143,14.9271,35000.0
2006-05-19 14:00:00,23.42,23.43,23.41,23.41,26400.0,14.9207,14.9271,14.9143,14.9143,26400.0
2006-05-19 14:05:00,23.42,23.42,23.41,23.41,13400.0,14.9207,14.9207,14.9143,14.9143,13400.0
2006-05-19 14:10:00,23.41,23.43,23.41,23.43,31400.0,14.9143,14.9271,14.9143,14.9271,31400.0
2006-05-19 14:15:00,23.43,23.43,23.4,23.41,37400.0,14.9271,14.9271,14.908,14.9143,37400.0
2006-05-19 14:20:00,23.42,23.43,23.41,23.43,9600.0,14.9207,14.9271,14.9143,14.9271,9600.0
2006-05-19 14:25:00,23.43,23.44,23.42,23.43,18600.0,14.9271,14.9334,14.9207,14.9271,18600.0
2006-05-19 14:30:00,23.43,23.45,23.4,23.4,55000.0,14.9271,14.9398,14.908,14.908,55000.0
2006-05-19 14:35:00,23.4,23.42,23.39,23.4,29800.0,14.908,14.9207,14.9016,14.908,29800.0
2006-05-19 14:40:00,23.39,23.42,23.38,23.42,53800.0,14.9016,14.9207,14.8952,14.9207,53800.0
2006-05-19 14:45:00,23.42,23.44,23.4,23.41,56800.0,14.9207,14.9334,14.908,14.9143,56800.0
2006-05-19 14:50:00,23.4,23.43,23.4,23.41,129600.0,14.908,14.9271,14.908,14.9143,129600.0
2006-05-19 14:55:00,23.41,23.43,23.39,23.4,86200.0,14.9143,14.9271,14.9016,14.908,86200.0
2006-05-19 15:00:00,23.4,23.43,23.39,23.39,93800.0,14.908,14.9271,14.9016,14.9016,93800.0
2006-05-19 15:05:00,23.39,23.43,23.39,23.41,76000.0,14.9016,14.9271,14.9016,14.9143,76000.0
2006-05-19 15:10:00,23.41,23.43,23.38,23.39,72600.0,14.9143,14.9271,14.8952,14.9016,72600.0
2006-05-19 15:15:00,23.39,23.41,23.38,23.39,38200.0,14.9016,14.9143,14.8952,14.9016,38200.0
2006-05-19 15:20:00,23.39,23.4,23.36,23.39,66000.0,14.9016,14.908,14.8825,14.9016,66000.0
2006-05-19 15:25:00,23.39,23.42,23.38,23.39,53400.0,14.9016,14.9207,14.8952,14.9016,53400.0
2006-05-19 15:30:00,23.41,23.42,23.38,23.39,44200.0,14.9143,14.9207,14.8952,14.9016,44200.0
2006-05-19 15:35:00,23.39,23.41,23.38,23.4,51400.0,14.9016,14.9143,14.8952,14.908,51400.0
2006-05-19 15:40:00,23.4,23.42,23.39,23.42,44800.0,14.908,14.9207,14.9016,14.9207,44800.0
2006-05-19 15:45:00,23.42,23.47,23.42,23.46,49000.0,14.9207,14.9526,14.9207,14.9462,49000.0
2006-05-19 15:50:00,23.46,23.47,23.43,23.47,59800.0,14.9462,14.9526,14.9271,14.9526,59800.0
2006-05-19 15:55:00,23.47,23.48,23.45,23.45,114000.0,14.9526,14.9589,14.9398,14.9398,114000.0
2006-05-22 09:30:00,23.38,23.43,23.36,23.42,77600.0,14.8952,14.9271,14.8825,14.9207,77600.0
2006-05-22 09:35:00,23.42,23.5,23.4,23.5,43800.0,14.9207,14.9717,14.908,14.9717,43800.0
2006-05-22 09:40:00,23.5,23.51,23.48,23.5,36800.0,14.9717,14.978,14.9589,14.9717,36800.0
2006-05-22 09:45:00,23.5,23.51,23.49,23.5,28400.0,14.9717,14.978,14.9653,14.9717,28400.0
2006-05-22 09:50:00,23.5,23.55,23.45,23.55,113600.0,14.9717,15.0035,14.9398,15.0035,113600.0
2006-05-22 09:55:00,23.55,23.55,23.38,23.38,34200.0,15.0035,15.0035,14.8952,14.8952,34200.0
2006-05-22 10:00:00,23.36,23.45,23.36,23.43,41200.0,14.8825,14.9398,14.8825,14.9271,41200.0
2006-05-22 10:05:00,23.43,23.44,23.37,23.38,63600.0,14.9271,14.9334,14.8888,14.8952,63600.0
2006-05-22 10:10:00,23.38,23.4,23.37,23.4,33600.0,14.8952,14.908,14.8888,14.908,33600.0
2006-05-22 10:15:00,23.4,23.43,23.38,23.43,27600.0,14.908,14.9271,14.8952,14.9271,27600.0
2006-05-22 10:20:00,23.43,23.43,23.41,23.42,13600.0,14.9271,14.9271,14.9143,14.9207,13600.0
2006-05-22 10:25:00,23.4,23.43,23.39,23.42,13600.0,14.908,14.9271,14.9016,14.9207,13600.0
2006-05-22 10:30:00,23.43,23.45,23.42,23.45,30800.0,14.9271,14.9398,14.9207,14.9398,30800.0
2006-05-22 10:35:00,23.45,23.46,23.42,23.42,33600.0,14.9398,14.9462,14.9207,14.9207,33600.0
2006-05-22 10:40:00,23.43,23.45,23.42,23.43,33600.0,14.9271,14.9398,14.9207,14.9271,33600.0
2006-05-22 10:45:00,23.43,23.45,23.43,23.43,17800.0,14.9271,14.9398,14.9271,14.9271,17800.0
2006-05-22 10:50:00,23.43,23.47,23.43,23.45,29200.0,14.9271,14.9526,14.9271,14.9398,29200.0
2006-05-22 10:55:00,23.45,23.45,23.4,23.41,62800.0,14.9398,14.9398,14.908,14.9143,62800.0
2006-05-22 11:00:00,23.42,23.44,23.41,23.43,95000.0,14.9207,14.9334,14.9143,14.9271,95000.0
2006-05-22 11:05:00,23.42,23.45,23.42,23.44,49400.0,14.9207,14.9398,14.9207,14.9334,49400.0
2006-05-22 11:10:00,23.44,23.45,23.38,23.4,63800.0,14.9334,14.9398,14.8952,14.908,63800.0
2006-05-22 11:15:00,23.41,23.43,23.4,23.41,42200.0,14.9143,14.9271,14.908,14.9143,42200.0
2006-05-22 11:20:00,23.42,23.46,23.41,23.43,36000.0,14.9207,14.9462,14.9143,14.9271,36000.0
2006-05-22 11:25:00,23.43,23.47,23.43,23.47,23000.0,14.9271,14.9526,14.9271,14.9526,23000.0
2006-05-22 11:30:00,23.46,23.5,23.46,23.49,56600.0,14.9462,14.9717,14.9462,14.9653,56600.0
2006-05-22 11:35:00,23.49,23.5,23.45,23.46,74800.0,14.9653,14.9717,14.9398,14.9462,74800.0
2006-05-22 11:40:00,23.45,23.46,23.39,23.39,44800.0,14.9398,14.9462,14.9016,14.9016,44800.0
2006-05-22 11:45:00,23.38,23.43,23.37,23.41,32400.0,14.8952,14.9271,14.8888,14.9143,32400.0
2006-05-22 11:50:00,23.41,23.41,23.36,23.41,43600.0,14.9143,14.9143,14.8825,14.9143,43600.0
2006-05-22 11:55:00,23.41,23.49,23.39,23.47,77600.0,14.9143,14.9653,14.9016,14.9526,77600.0
2006-05-22 12:00:00,23.47,23.48,23.47,23.48,91800.0,14.9526,14.9589,14.9526,14.9589,91800.0
2006-05-22 12:05:00,23.48,23.52,23.47,23.49,53800.0,14.9589,14.9844,14.9526,14.9653,53800.0
2006-05-22 12:10:00,23.48,23.49,23.43,23.43,56000.0,14.9589,14.9653,14.9271,14.9271,56000.0
2006-05-22 12:15:00,23.43,23.43,23.4,23.42,39000.0,14.9271,14.9271,14.908,14.9207,39000.0
2006-05-22 12:20:00,23.42,23.44,23.41,23.43,54400.0,14.9207,14.9334,14.9143,14.9271,54400.0
2006-05-22 12:25:00,23.42,23.44,23.41,23.43,71200.0,14.9207,14.9334,14.9143,14.9271,71200.0
2006-05-22 12:30:00,23.43,23.47,23.42,23.45,45200.0,14.9271,14.9526,14.9207,14.9398,45200.0
2006-05-22 12:35:00,23.44,23.45,23.4,23.4,44600.0,14.9334,14.9398,14.908,14.908,44600.0
2006-05-22 12:40:00,23.41,23.42,23.39,23.41,37800.0,14.9143,14.9207,14.9016,14.9143,37800.0
2006-05-22 12:45:00,23.42,23.43,23.38,23.39,34000.0,14.9207,14.9271,14.8952,14.9016,34000.0
2006-05-22 12:50:00,23.4,23.43,23.4,23.4,30800.0,14.908,14.9271,14.908,14.908,30800.0
2006-05-22 12:55:00,23.41,23.41,23.35,23.39,51200.0,14.9143,14.9143,14.8761,14.9016,51200.0
2006-05-22 13:00:00,23.39,23.42,23.38,23.41,44400.0,14.9016,14.9207,14.8952,14.9143,44400.0
2006-05-22 13:05:00,23.41,23.42,23.4,23.4,18000.0,14.9143,14.9207,14.908,14.908,18000.0
2006-05-22 13:10:00,23.4,23.42,23.4,23.41,38800.0,14.908,14.9207,14.908,14.9143,38800.0
2006-05-22 13:15:00,23.4,23.42,23.4,23.4,8000.0,14.908,14.9207,14.908,14.908,8000.0
2006-05-22 13:20:00,23.4,23.43,23.4,23.4,18600.0,14.908,14.9271,14.908,14.908,18600.0
2006-05-22 13:25:00,23.4,23.43,23.4,23.41,20800.0,14.908,14.9271,14.908,14.9143,20800.0
2006-05-22 13:30:00,23.42,23.42,23.4,23.41,14400.0,14.9207,14.9207,14.908,14.9143,14400.0
2006-05-22 13:35:00,23.41,23.42,23.4,23.41,8200.0,14.9143,14.9207,14.908,14.9143,8200.0
2006-05-22 13:40:00,23.41,23.42,23.39,23.41,13600.0,14.9143,14.9207,14.9016,14.9143,13600.0
2006-05-22 13:45:00,23.4,23.42,23.39,23.4,8400.0,14.908,14.9207,14.9016,14.908,8400.0
2006-05-22 13:50:00,23.39,23.41,23.39,23.4,6800.0,14.9016,14.9143,14.9016,14.908,6800.0
2006-05-22 13:55:00,23.4,23.42,23.4,23.42,7400.0,14.908,14.9207,14.908,14.9207,7400.0
2006-05-22 14:00:00,23.41,23.41,23.35,23.35,17800.0,14.9143,14.9143,14.8761,14.8761,17800.0
2006-05-22 14:05:00,23.34,23.4,23.33,23.39,13200.0,14.8697,14.908,14.8634,14.9016,13200.0
2006-05-22 14:10:00,23.39,23.46,23.39,23.44,26400.0,14.9016,14.9462,14.9016,14.9334,26400.0
2006-05-22 14:15:00,23.43,23.5,23.42,23.45,44800.0,14.9271,14.9717,14.9207,14.9398,44800.0
2006-05-22 14:20:00,23.45,23.45,23.4,23.42,20800.0,14.9398,14.9398,14.908,14.9207,20800.0
2006-05-22 14:25:00,23.42,23.45,23.41,23.41,22200.0,14.9207,14.9398,14.9143,14.9143,22200.0
2006-05-22 14:30:00,23.41,23.41,23.38,23.39,24400.0,14.9143,14.9143,14.8952,14.9016,24400.0
2006-05-22 14:35:00,23.38,23.4,23.36,23.4,16200.0,14.8952,14.908,14.8825,14.908,16200.0
2006-05-22 14:40:00,23.39,23.41,23.36,23.39,27600.0,14.9016,14.9143,14.8825,14.9016,27600.0
2006-05-22 14:45:00,23.4,23.4,23.39,23.4,14000.0,14.908,14.908,14.9016,14.908,14000.0
2006-05-22 14:50:00,23.4,23.4,23.38,23.39,20600.0,14.908,14.908,14.8952,14.9016,20600.0
2006-05-22 14:55:00,23.4,23.41,23.38,23.4,25000.0,14.908,14.9143,14.8952,14.908,25000.0
2006-05-22 15:00:00,23.4,23.44,23.38,23.44,41200.0,14.908,14.9334,14.8952,14.9334,41200.0
2006-05-22 15:05:00,23.44,23.44,23.43,23.43,17000.0,14.9334,14.9334,14.9271,14.9271,17000.0
2006-05-22 15:10:00,23.43,23.46,23.4,23.41,28200.0,14.9271,14.9462,14.908,14.9143,28200.0
2006-05-22 15:15:00,23.41,23.43,23.39,23.4,35400.0,14.9143,14.9271,14.9016,14.908,35400.0
2006-05-22 15:20:00,23.4,23.45,23.4,23.43,72200.0,14.908,14.9398,14.908,14.9271,72200.0
2006-05-22 15:25:00,23.43,23.47,23.42,23.43,84800.0,14.9271,14.9526,14.9207,14.9271,84800.0
2006-05-22 15:30:00,23.43,23.46,23.4,23.44,90600.0,14.9271,14.9462,14.908,14.9334,90600.0
2006-05-22 15:35:00,23.45,23.45,23.43,23.44,42800.0,14.9398,14.9398,14.9271,14.9334,42800.0
2006-05-22 15:40:00,23.44,23.45,23.38,23.39,61000.0,14.9334,14.9398,14.8952,14.9016,61000.0
2006-05-22 15:45:00,23.38,23.4,23.38,23.4,43400.0,14.8952,14.908,14.8952,14.908,43400.0
2006-05-22 15:50:00,23.4,23.4,23.36,23.36,46200.0,14.908,14.908,14.8825,14.8825,46200.0
2006-05-22 15:55:00,23.36,23.41,23.36,23.38,184800.0,14.8825,14.9143,14.8825,14.8952,184800.0
2006-05-23 09:30:00,23.38,23.49,23.38,23.49,87800.0,14.8952,14.9653,14.8952,14.9653,87800.0
2006-05-23 09:35:00,23.45,23.47,23.43,23.43,28000.0,14.9398,14.9526,14.9271,14.9271,28000.0
2006-05-23 09:40:00,23.43,23.45,23.41,23.43,34000.0,14.9271,14.9398,14.9143,14.9271,34000.0
2006-05-23 09:45:00,23.43,23.43,23.42,23.43,41200.0,14.9271,14.9271,14.9207,14.9271,41200.0
2006-05-23 09:50:00,23.42,23.43,23.4,23.41,31800.0,14.9207,14.9271,14.908,14.9143,31800.0
2006-05-23 09:55:00,23.4,23.42,23.39,23.39,98200.0,14.908,14.9207,14.9016,14.9016,98200.0
2006-05-23 10:00:00,23.38,23.4,23.37,23.39,53400.0,14.8952,14.908,14.8888,14.9016,53400.0
2006-05-23 10:05:00,23.38,23.41,23.38,23.41,18000.0,14.8952,14.9143,14.8952,14.9143,18000.0
2006-05-23 10:10:00,23.41,23.43,23.39,23.41,56200.0,14.9143,14.9271,14.9016,14.9143,56200.0
2006-05-23 10:15:00,23.41,23.41,23.36,23.41,68600.0,14.9143,14.9143,14.8825,14.9143,68600.0
2006-05-23 10:20:00,23.4,23.42,23.39,23.4,78400.0,14.908,14.9207,14.9016,14.908,78400.0
2006-05-23 10:25:00,23.4,23.41,23.38,23.41,24200.0,14.908,14.9143,14.8952,14.9143,24200.0
2006-05-23 10:30:00,23.41,23.43,23.41,23.42,20000.0,14.9143,14.9271,14.9143,14.9207,20000.0
2006-05-23 10:35:00,23.42,23.43,23.41,23.42,24800.0,14.9207,14.9271,14.9143,14.9207,24800.0
2006-05-23 10:40:00,23.42,23.43,23.41,23.42,13400.0,14.9207,14.9271,14.9143,14.9207,13400.0
2006-05-23 10:45:00,23.42,23.42,23.36,23.38,27600.0,14.9207,14.9207,14.8825,14.8952,27600.0
2006-05-23 10:50:00,23.39,23.42,23.38,23.41,19800.0,14.9016,14.9207,14.8952,14.9143,19800.0
2006-05-23 10:55:00,23.41,23.41,23.39,23.4,39600.0,14.9143,14.9143,14.9016,14.908,39600.0
2006-05-23 11:00:00,23.4,23.42,23.4,23.42,13000.0,14.908,14.9207,14.908,14.9207,13000.0
2006-05-23 11:05:00,23.42,23.43,23.37,23.37,31600.0,14.9207,14.9271,14.8888,14.8888,31600.0
2006-05-23 11:10:00,23.37,23.38,23.35,23.38,28800.0,14.8888,14.8952,14.8761,14.8952,28800.0
2006-05-23 11:15:00,23.39,23.41,23.36,23.41,14200.0,14.9016,14.9143,14.8825,14.9143,14200.0
2006-05-23 11:20:00,23.4,23.4,23.34,23.36,68400.0,14.908,14.908,14.8697,14.8825,68400.0
2006-05-23 11:25:00,23.36,23.41,23.36,23.37,68200.0,14.8825,14.9143,14.8825,14.8888,68200.0
2006-05-23 11:30:00,23.39,23.4,23.36,23.39,21200.0,14.9016,14.908,14.8825,14.9016,21200.0
2006-05-23 11:35:00,23.39,23.4,23.37,23.37,49200.0,14.9016,14.908,14.8888,14.8888,49200.0
2006-05-23 11:40:00,23.38,23.39,23.36,23.38,31600.0,14.8952,14.9016,14.8825,14.8952,31600.0
2006-05-23 11:45:00,23.37,23.38,23.36,23.38,36000.0,14.8888,14.8952,14.8825,14.8952,36000.0
2006-05-23 11:50:00,23.38,23.38,23.35,23.35,9200.0,14.8952,14.8952,14.8761,14.8761,9200.0
2006-05-23 11:55:00,23.34,23.35,23.3,23.3,17800.0,14.8697,14.8761,14.8442,14.8442,17800.0
2006-05-23 12:00:00,23.31,23.32,23.3,23.3,20800.0,14.8506,14.857,14.8442,14.8442,20800.0
2006-05-23 12:05:00,23.3,23.36,23.3,23.36,25000.0,14.8442,14.8825,14.8442,14.8825,25000.0
2006-05-23 12:10:00,23.36,23.36,23.35,23.36,4400.0,14.8825,14.8825,14.8761,14.8825,4400.0
2006-05-23 12:15:00,23.37,23.37,23.35,23.36,10800.0,14.8888,14.8888,14.8761,14.8825,10800.0
2006-05-23 12:20:00,23.36,23.37,23.34,23.34,14000.0,14.8825,14.8888,14.8697,14.8697,14000.0
2006-05-23 12:25:00,23.34,23.36,23.34,23.35,8000.0,14.8697,14.8825,14.8697,14.8761,8000.0
2006-05-23 12:30:00,23.36,23.38,23.35,23.37,8600.0,14.8825,14.8952,14.8761,14.8888,8600.0
2006-05-23 12:35:00,23.36,23.42,23.36,23.41,10200.0,14.8825,14.9207,14.8825,14.9143,10200.0
2006-05-23 12:40:00,23.41,23.43,23.41,23.42,16000.0,14.9143,14.9271,14.9143,14.9207,16000.0
2006-05-23 12:45:00,23.42,23.42,23.4,23.41,9800.0,14.9207,14.9207,14.908,14.9143,9800.0
2006-05-23 12:50:00,23.41,23.42,23.38,23.4,17600.0,14.9143,14.9207,14.8952,14.908,17600.0
2006-05-23 12:55:00,23.39,23.4,23.38,23.38,16800.0,14.9016,14.908,14.8952,14.8952,16800.0
2006-05-23 13:00:00,23.39,23.42,23.39,23.41,20200.0,14.9016,14.9207,14.9016,14.9143,20200.0
2006-05-23 13:05:00,23.4,23.42,23.39,23.39,14000.0,14.908,14.9207,14.9016,14.9016,14000.0
2006-05-23 13:10:00,23.4,23.4,23.39,23.4,7000.0,14.908,14.908,14.9016,14.908,7000.0
2006-05-23 13:15:00,23.4,23.41,23.39,23.41,10600.0,14.908,14.9143,14.9016,14.9143,10600.0
2006-05-23 13:20:00,23.41,23.41,23.4,23.4,9800.0,14.9143,14.9143,14.908,14.908,9800.0
2006-05-23 13:25:00,23.4,23.41,23.38,23.39,37200.0,14.908,14.9143,14.8952,14.9016,37200.0
2006-05-23 13:30:00,23.39,23.41,23.39,23.4,13400.0,14.9016,14.9143,14.9016,14.908,13400.0
2006-05-23 13:35:00,23.4,23.41,23.38,23.38,30400.0,14.908,14.9143,14.8952,14.8952,30400.0
2006-05-23 13:40:00,23.38,23.39,23.37,23.38,12400.0,14.8952,14.9016,14.8888,14.8952,12400.0
2006-05-23 13:45:00,23.38,23.38,23.36,23.36,13000.0,14.8952,14.8952,14.8825,14.8825,13000.0
2006-05-23 13:50:00,23.36,23.37,23.36,23.36,13600.0,14.8825,14.8888,14.8825,14.8825,13600.0
2006-05-23 13:55:00,23.36,23.36,23.34,23.36,6800.0,14.8825,14.8825,14.8697,14.8825,6800.0
2006-05-23 14:00:00,23.35,23.36,23.35,23.35,8800.0,14.8761,14.8825,14.8761,14.8761,8800.0
2006-05-23 14:05:00,23.35,23.36,23.33,23.33,12400.0,14.8761,14.8825,14.8634,14.8634,12400.0
2006-05-23 14:10:00,23.33,23.36,23.33,23.36,19400.0,14.8634,14.8825,14.8634,14.8825,19400.0
2006-05-23 14:15:00,23.36,23.37,23.34,23.34,23800.0,14.8825,14.8888,14.8697,14.8697,23800.0
2006-05-23 14:20:00,23.34,23.35,23.33,23.34,19800.0,14.8697,14.8761,14.8634,14.8697,19800.0
2006-05-23 14:25:00,23.35,23.36,23.34,23.34,28600.0,14.8761,14.8825,14.8697,14.8697,28600.0
2006-05-23 14:30:00,23.34,23.39,23.33,23.38,39200.0,14.8697,14.9016,14.8634,14.8952,39200.0
2006-05-23 14:35:00,23.37,23.38,23.36,23.36,18400.0,14.8888,14.8952,14.8825,14.8825,18400.0
2006-05-23 14:40:00,23.36,23.39,23.35,23.38,28200.0,14.8825,14.9016,14.8761,14.8952,28200.0
2006-05-23 14:45:00,23.38,23.38,23.35,23.36,22600.0,14.8952,14.8952,14.8761,14.8825,22600.0
2006-05-23 14:50:00,23.36,23.37,23.35,23.36,25600.0,14.8825,14.8888,14.8761,14.8825,25600.0
2006-05-23 14:55:00,23.36,23.39,23.35,23.38,27200.0,14.8825,14.9016,14.8761,14.8952,27200.0
2006-05-23 15:00:00,23.37,23.39,23.36,23.39,34600.0,14.8888,14.9016,14.8825,14.9016,34600.0
2006-05-23 15:05:00,23.39,23.41,23.38,23.38,29000.0,14.9016,14.9143,14.8952,14.8952,29000.0
2006-05-23 15:10:00,23.39,23.39,23.38,23.38,38600.0,14.9016,14.9016,14.8952,14.8952,38600.0
2006-05-23 15:15:00,23.38,23.38,23.35,23.36,44800.0,14.8952,14.8952,14.8761,14.8825,44800.0
2006-05-23 15:20:00,23.37,23.38,23.36,23.38,54400.0,14.8888,14.8952,14.8825,14.8952,54400.0
2006-05-23 15:25:00,23.37,23.38,23.35,23.36,29200.0,14.8888,14.8952,14.8761,14.8825,29200.0
2006-05-23 15:30:00,23.36,23.36,23.35,23.35,41600.0,14.8825,14.8825,14.8761,14.8761,41600.0
2006-05-23 15:35:00,23.35,23.35,23.29,23.32,55200.0,14.8761,14.8761,14.8379,14.857,55200.0
2006-05-23 15:40:00,23.32,23.33,23.29,23.3,95200.0,14.857,14.8634,14.8379,14.8442,95200.0
2006-05-23 15:45:00,23.3,23.3,23.22,23.24,63200.0,14.8442,14.8442,14.7933,14.806,63200.0
2006-05-23 15:50:00,23.25,23.26,23.21,23.21,81200.0,14.8124,14.8188,14.7869,14.7869,81200.0
2006-05-23 15:55:00,23.22,23.23,23.18,23.21,101600.0,14.7933,14.7997,14.7678,14.7869,101600.0
2006-05-24 09:30:00,23.18,23.31,23.17,23.22,69200.0,14.7678,14.8506,14.7614,14.7933,69200.0
2006-05-24 09:35:00,23.21,23.25,23.17,23.23,37800.0,14.7869,14.8124,14.7614,14.7997,37800.0
2006-05-24 09:40:00,23.22,23.26,23.16,23.25,56000.0,14.7933,14.8188,14.7551,14.8124,56000.0
2006-05-24 09:45:00,23.24,23.31,23.2,23.29,59800.0,14.806,14.8506,14.7805,14.8379,59800.0
2006-05-24 09:50:00,23.25,23.33,23.23,23.29,62200.0,14.8124,14.8634,14.7997,14.8379,62200.0
2006-05-24 09:55:00,23.3,23.33,23.28,23.31,26800.0,14.8442,14.8634,14.8315,14.8506,26800.0
2006-05-24 10:00:00,23.32,23.4,23.27,23.34,85000.0,14.857,14.908,14.8251,14.8697,85000.0
2006-05-24 10:05:00,23.34,23.35,23.31,23.35,32400.0,14.8697,14.8761,14.8506,14.8761,32400.0
2006-05-24 10:10:00,23.35,23.37,23.35,23.36,28800.0,14.8761,14.8888,14.8761,14.8825,28800.0
2006-05-24 10:15:00,23.35,23.36,23.32,23.32,29200.0,14.8761,14.8825,14.857,14.857,29200.0
2006-05-24 10:20:00,23.32,23.33,23.28,23.3,26400.0,14.857,14.8634,14.8315,14.8442,26400.0
2006-05-24 10:25:00,23.3,23.37,23.3,23.37,55400.0,14.8442,14.8888,14.8442,14.8888,55400.0
2006-05-24 10:30:00,23.37,23.39,23.33,23.36,30800.0,14.8888,14.9016,14.8634,14.8825,30800.0
2006-05-24 10:35:00,23.36,23.4,23.36,23.38,38400.0,14.8825,14.908,14.8825,14.8952,38400.0
2006-05-24 10:40:00,23.37,23.38,23.36,23.38,27800.0,14.8888,14.8952,14.8825,14.8952,27800.0
2006-05-24 10:45:00,23.38,23.38,23.36,23.36,10800.0,14.8952,14.8952,14.8825,14.8825,10800.0
2006-05-24 10:50:00,23.36,23.4,23.36,23.39,23800.0,14.8825,14.908,14.8825,14.9016,23800.0
2006-05-24 10:55:00,23.39,23.39,23.33,23.34,64000.0,14.9016,14.9016,14.8634,14.8697,64000.0
2006-05-24 11:00:00,23.33,23.33,23.31,23.32,22600.0,14.8634,14.8634,14.8506,14.857,22600.0
2006-05-24 11:05:00,23.32,23.35,23.32,23.34,14400.0,14.857,14.8761,14.857,14.8697,14400.0
2006-05-24 11:10:00,23.33,23.35,23.33,23.33,15600.0,14.8634,14.8761,14.8634,14.8634,15600.0
2006-05-24 11:15:00,23.33,23.34,23.28,23.28,25600.0,14.8634,14.8697,14.8315,14.8315,25600.0
2006-05-24 11:20:00,23.28,23.32,23.25,23.32,32600.0,14.8315,14.857,14.8124,14.857,32600.0
2006-05-24 11:25:00,23.34,23.34,23.28,23.3,28400.0,14.8697,14.8697,14.8315,14.8442,28400.0
2006-05-24 11:30:00,23.3,23.3,23.23,23.26,29000.0,14.8442,14.8442,14.7997,14.8188,29000.0
2006-05-24 11:35:00,23.25,23.29,23.25,23.28,34400.0,14.8124,14.8379,14.8124,14.8315,34400.0
2006-05-24 11:40:00,23.27,23.32,23.27,23.32,33000.0,14.8251,14.857,14.8251,14.857,33000.0
2006-05-24 11:45:00,23.32,23.33,23.31,23.32,25000.0,14.857,14.8634,14.8506,14.857,25000.0
2006-05-24 11:50:00,23.31,23.32,23.3,23.31,19200.0,14.8506,14.857,14.8442,14.8506,19200.0
2006-05-24 11:55:00,23.32,23.35,23.32,23.33,44200.0,14.857,14.8761,14.857,14.8634,44200.0
2006-05-24 12:00:00,23.33,23.34,23.32,23.33,23800.0,14.8634,14.8697,14.857,14.8634,23800.0
2006-05-24 12:05:00,23.32,23.33,23.31,23.31,14400.0,14.857,14.8634,14.8506,14.8506,14400.0
2006-05-24 12:10:00,23.32,23.32,23.28,23.28,23400.0,14.857,14.857,14.8315,14.8315,23400.0
2006-05-24 12:15:00,23.3,23.31,23.27,23.28,45800.0,14.8442,14.8506,14.8251,14.8315,45800.0
2006-05-24 12:20:00,23.28,23.3,23.28,23.28,13600.0,14.8315,14.8442,14.8315,14.8315,13600.0
2006-05-24 12:25:00,23.27,23.3,23.25,23.28,48800.0,14.8251,14.8442,14.8124,14.8315,48800.0
2006-05-24 12:30:00,23.28,23.28,23.27,23.27,34600.0,14.8315,14.8315,14.8251,14.8251,34600.0
2006-05-24 12:35:00,23.27,23.29,23.27,23.28,44800.0,14.8251,14.8379,14.8251,14.8315,44800.0
2006-05-24 12:40:00,23.27,23.29,23.24,23.25,37400.0,14.8251,14.8379,14.806,14.8124,37400.0
2006-05-24 12:45:00,23.26,23.27,23.23,23.25,33200.0,14.8188,14.8251,14.7997,14.8124,33200.0
2006-05-24 12:50:00,23.25,23.27,23.24,23.27,24800.0,14.8124,14.8251,14.806,14.8251,24800.0
2006-05-24 12:55:00,23.27,23.27,23.22,23.22,18600.0,14.8251,14.8251,14.7933,14.7933,18600.0
2006-05-24 13:00:00,23.22,23.23,23.18,23.22,57800.0,14.7933,14.7997,14.7678,14.7933,57800.0
2006-05-24 13:05:00,23.22,23.26,23.22,23.25,20600.0,14.7933,14.8188,14.7933,14.8124,20600.0
2006-05-24 13:10:00,23.25,23.25,23.24,23.24,17400.0,14.8124,14.8124,14.806,14.806,17400.0
2006-05-24 13:15:00,23.24,23.25,23.2,23.22,21200.0,14.806,14.8124,14.7805,14.7933,21200.0
2006-05-24 13:20:00,23.21,23.26,23.21,23.25,16000.0,14.7869,14.8188,14.7869,14.8124,16000.0
2006-05-24 13:25:00,23.25,23.27,23.2,23.2,21600.0,14.8124,14.8251,14.7805,14.7805,21600.0
2006-05-24 13:30:00,23.21,23.23,23.2,23.21,30200.0,14.7869,14.7997,14.7805,14.7869,30200.0
2006-05-24 13:35:00,23.21,23.26,23.21,23.25,67400.0,14.7869,14.8188,14.7869,14.8124,67400.0
2006-05-24 13:40:00,23.25,23.27,23.22,23.27,43000.0,14.8124,14.8251,14.7933,14.8251,43000.0
2006-05-24 13:45:00,23.27,23.33,23.25,23.33,45000.0,14.8251,14.8634,14.8124,14.8634,45000.0
2006-05-24 13:50:00,23.3,23.33,23.3,23.32,20000.0,14.8442,14.8634,14.8442,14.857,20000.0
2006-05-24 13:55:00,23.33,23.39,23.31,23.33,51600.0,14.8634,14.9016,14.8506,14.8634,51600.0
2006-05-24 14:00:00,23.34,23.39,23.34,23.38,24800.0,14.8697,14.9016,14.8697,14.8952,24800.0
2006-05-24 14:05:00,23.38,23.38,23.34,23.34,20200.0,14.8952,14.8952,14.8697,14.8697,20200.0
2006-05-24 14:10:00,23.33,23.34,23.29,23.33,24000.0,14.8634,14.8697,14.8379,14.8634,24000.0
2006-05-24 14:15:00,23.34,23.36,23.33,23.35,30200.0,14.8697,14.8825,14.8634,14.8761,30200.0
2006-05-24 14:20:00,23.36,23.38,23.33,23.35,37800.0,14.8825,14.8952,14.8634,14.8761,37800.0
2006-05-24 14:25:00,23.36,23.36,23.29,23.33,33800.0,14.8825,14.8825,14.8379,14.8634,33800.0
2006-05-24 14:30:00,23.32,23.36,23.29,23.36,27800.0,14.857,14.8825,14.8379,14.8825,27800.0
2006-05-24 14:35:00,23.36,23.43,23.35,23.42,43000.0,14.8825,14.9271,14.8761,14.9207,43000.0
2006-05-24 14:40:00,23.43,23.43,23.38,23.39,38200.0,14.9271,14.9271,14.8952,14.9016,38200.0
2006-05-24 14:45:00,23.39,23.46,23.39,23.42,47000.0,14.9016,14.9462,14.9016,14.9207,47000.0
2006-05-24 14:50:00,23.42,23.43,23.36,23.36,64000.0,14.9207,14.9271,14.8825,14.8825,64000.0
2006-05-24 14:55:00,23.36,23.41,23.35,23.4,49600.0,14.8825,14.9143,14.8761,14.908,49600.0
2006-05-24 15:00:00,23.4,23.43,23.39,23.41,48600.0,14.908,14.9271,14.9016,14.9143,48600.0
2006-05-24 15:05:00,23.41,23.41,23.32,23.35,57400.0,14.9143,14.9143,14.857,14.8761,57400.0
2006-05-24 15:10:00,23.34,23.34,23.3,23.31,48400.0,14.8697,14.8697,14.8442,14.8506,48400.0
2006-05-24 15:15:00,23.32,23.36,23.31,23.32,45200.0,14.857,14.8825,14.8506,14.857,45200.0
2006-05-24 15:20:00,23.33,23.33,23.3,23.33,42400.0,14.8634,14.8634,14.8442,14.8634,42400.0
2006-05-24 15:25:00,23.33,23.34,23.3,23.31,30400.0,14.8634,14.8697,14.8442,14.8506,30400.0
2006-05-24 15:30:00,23.31,23.36,23.31,23.32,69200.0,14.8506,14.8825,14.8506,14.857,69200.0
2006-05-24 15:35:00,23.32,23.4,23.32,23.4,64600.0,14.857,14.908,14.857,14.908,64600.0
2006-05-24 15:40:00,23.4,23.42,23.35,23.4,73000.0,14.908,14.9207,14.8761,14.908,73000.0
2006-05-24 15:45:00,23.41,23.45,23.39,23.4,67000.0,14.9143,14.9398,14.9016,14.908,67000.0
2006-05-24 15:50:00,23.39,23.4,23.35,23.35,52600.0,14.9016,14.908,14.8761,14.8761,52600.0
2006-05-24 15:55:00,23.35,23.35,23.32,23.32,86600.0,14.8761,14.8761,14.857,14.857,86600.0
2006-05-25 09:30:00,23.4,23.47,23.4,23.43,57000.0,14.908,14.9526,14.908,14.9271,57000.0
2006-05-25 09:35:00,23.44,23.48,23.39,23.41,40200.0,14.9334,14.9589,14.9016,14.9143,40200.0
2006-05-25 09:40:00,23.42,23.47,23.35,23.47,40800.0,14.9207,14.9526,14.8761,14.9526,40800.0
2006-05-25 09:45:00,23.46,23.53,23.43,23.52,59200.0,14.9462,14.9908,14.9271,14.9844,59200.0
2006-05-25 09:50:00,23.52,23.52,23.48,23.49,24200.0,14.9844,14.9844,14.9589,14.9653,24200.0
2006-05-25 09:55:00,23.49,23.53,23.49,23.52,19400.0,14.9653,14.9908,14.9653,14.9844,19400.0
2006-05-25 10:00:00,23.5,23.5,23.44,23.49,53200.0,14.9717,14.9717,14.9334,14.9653,53200.0
2006-05-25 10:05:00,23.49,23.52,23.49,23.5,33200.0,14.9653,14.9844,14.9653,14.9717,33200.0
2006-05-25 10:10:00,23.5,23.5,23.43,23.45,39000.0,14.9717,14.9717,14.9271,14.9398,39000.0
2006-05-25 10:15:00,23.45,23.46,23.43,23.44,22800.0,14.9398,14.9462,14.9271,14.9334,22800.0
2006-05-25 10:20:00,23.45,23.46,23.41,23.43,32200.0,14.9398,14.9462,14.9143,14.9271,32200.0
2006-05-25 10:25:00,23.43,23.48,23.43,23.47,23000.0,14.9271,14.9589,14.9271,14.9526,23000.0
2006-05-25 10:30:00,23.47,23.49,23.46,23.49,28400.0,14.9526,14.9653,14.9462,14.9653,28400.0
2006-05-25 10:35:00,23.48,23.48,23.43,23.44,24400.0,14.9589,14.9589,14.9271,14.9334,24400.0
2006-05-25 10:40:00,23.43,23.46,23.43,23.46,42200.0,14.9271,14.9462,14.9271,14.9462,42200.0
2006-05-25 10:45:00,23.47,23.49,23.46,23.47,46800.0,14.9526,14.9653,14.9462,14.9526,46800.0
2006-05-25 10:50:00,23.47,23.48,23.45,23.45,27400.0,14.9526,14.9589,14.9398,14.9398,27400.0
2006-05-25 10:55:00,23.47,23.48,23.45,23.47,18000.0,14.9526,14.9589,14.9398,14.9526,18000.0
2006-05-25 11:00:00,23.47,23.47,23.45,23.47,30600.0,14.9526,14.9526,14.9398,14.9526,30600.0
2006-05-25 11:05:00,23.47,23.5,23.47,23.5,27600.0,14.9526,14.9717,14.9526,14.9717,27600.0
2006-05-25 11:10:00,23.5,23.5,23.48,23.48,19600.0,14.9717,14.9717,14.9589,14.9589,19600.0
2006-05-25 11:15:00,23.48,23.48,23.46,23.46,13400.0,14.9589,14.9589,14.9462,14.9462,13400.0
2006-05-25 11:20:00,23.46,23.46,23.45,23.45,11200.0,14.9462,14.9462,14.9398,14.9398,11200.0
2006-05-25 11:25:00,23.45,23.48,23.45,23.48,18600.0,14.9398,14.9589,14.9398,14.9589,18600.0
2006-05-25 11:30:00,23.47,23.5,23.47,23.47,16200.0,14.9526,14.9717,14.9526,14.9526,16200.0
2006-05-25 11:35:00,23.48,23.49,23.47,23.48,12400.0,14.9589,14.9653,14.9526,14.9589,12400.0
2006-05-25 11:40:00,23.48,23.5,23.47,23.47,22600.0,14.9589,14.9717,14.9526,14.9526,22600.0
2006-05-25 11:45:00,23.47,23.48,23.45,23.45,15200.0,14.9526,14.9589,14.9398,14.9398,15200.0
2006-05-25 11:50:00,23.43,23.44,23.43,23.43,15000.0,14.9271,14.9334,14.9271,14.9271,15000.0
2006-05-25 11:55:00,23.43,23.48,23.42,23.48,29200.0,14.9271,14.9589,14.9207,14.9589,29200.0
2006-05-25 12:00:00,23.48,23.49,23.44,23.45,18000.0,14.9589,14.9653,14.9334,14.9398,18000.0
2006-05-25 12:05:00,23.44,23.45,23.43,23.45,8800.0,14.9334,14.9398,14.9271,14.9398,8800.0
2006-05-25 12:10:00,23.44,23.45,23.43,23.45,15600.0,14.9334,14.9398,14.9271,14.9398,15600.0
2006-05-25 12:15:00,23.44,23.46,23.44,23.46,7400.0,14.9334,14.9462,14.9334,14.9462,7400.0
2006-05-25 12:20:00,23.45,23.48,23.45,23.47,14600.0,14.9398,14.9589,14.9398,14.9526,14600.0
2006-05-25 12:25:00,23.47,23.47,23.45,23.45,8400.0,14.9526,14.9526,14.9398,14.9398,8400.0
2006-05-25 12:30:00,23.45,23.46,23.43,23.44,54200.0,14.9398,14.9462,14.9271,14.9334,54200.0
2006-05-25 12:35:00,23.44,23.45,23.43,23.45,14600.0,14.9334,14.9398,14.9271,14.9398,14600.0
2006-05-25 12:40:00,23.45,23.47,23.45,23.47,10600.0,14.9398,14.9526,14.9398,14.9526,10600.0
2006-05-25 12:45:00,23.46,23.47,23.45,23.46,8400.0,14.9462,14.9526,14.9398,14.9462,8400.0
2006-05-25 12:50:00,23.45,23.46,23.45,23.45,9400.0,14.9398,14.9462,14.9398,14.9398,9400.0
2006-05-25 12:55:00,23.46,23.46,23.45,23.45,12000.0,14.9462,14.9462,14.9398,14.9398,12000.0
2006-05-25 13:00:00,23.45,23.45,23.44,23.45,26000.0,14.9398,14.9398,14.9334,14.9398,26000.0
2006-05-25 13:05:00,23.44,23.45,23.43,23.45,21200.0,14.9334,14.9398,14.9271,14.9398,21200.0
2006-05-25 13:10:00,23.45,23.45,23.43,23.43,13600.0,14.9398,14.9398,14.9271,14.9271,13600.0
2006-05-25 13:15:00,23.43,23.43,23.42,23.42,9600.0,14.9271,14.9271,14.9207,14.9207,9600.0
2006-05-25 13:20:00,23.41,23.42,23.4,23.4,10200.0,14.9143,14.9207,14.908,14.908,10200.0
2006-05-25 13:25:00,23.4,23.4,23.38,23.39,9000.0,14.908,14.908,14.8952,14.9016,9000.0
2006-05-25 13:30:00,23.39,23.4,23.39,23.39,18600.0,14.9016,14.908,14.9016,14.9016,18600.0
2006-05-25 13:35:00,23.39,23.4,23.39,23.4,16600.0,14.9016,14.908,14.9016,14.908,16600.0
2006-05-25 13:40:00,23.39,23.44,23.39,23.43,17800.0,14.9016,14.9334,14.9016,14.9271,17800.0
2006-05-25 13:45:00,23.43,23.43,23.43,23.43,14000.0,14.9271,14.9271,14.9271,14.9271,14000.0
2006-05-25 13:50:00,23.43,23.46,23.43,23.43,17000.0,14.9271,14.9462,14.9271,14.9271,17000.0
2006-05-25 13:55:00,23.43,23.45,23.39,23.39,37000.0,14.9271,14.9398,14.9016,14.9016,37000.0
2006-05-25 14:00:00,23.41,23.42,23.4,23.42,6800.0,14.9143,14.9207,14.908,14.9207,6800.0
2006-05-25 14:05:00,23.42,23.43,23.41,23.42,5800.0,14.9207,14.9271,14.9143,14.9207,5800.0
2006-05-25 14:10:00,23.41,23.41,23.38,23.4,24600.0,14.9143,14.9143,14.8952,14.908,24600.0
2006-05-25 14:15:00,23.39,23.43,23.39,23.42,15400.0,14.9016,14.9271,14.9016,14.9207,15400.0
2006-05-25 14:20:00,23.42,23.42,23.41,23.42,11000.0,14.9207,14.9207,14.9143,14.9207,11000.0
2006-05-25 14:25:00,23.42,23.42,23.4,23.41,20600.0,14.9207,14.9207,14.908,14.9143,20600.0
2006-05-25 14:30:00,23.4,23.42,23.4,23.42,15600.0,14.908,14.9207,14.908,14.9207,15600.0
2006-05-25 14:35:00,23.41,23.43,23.41,23.43,20800.0,14.9143,14.9271,14.9143,14.9271,20800.0
2006-05-25 14:40:00,23.43,23.43,23.43,23.43,16400.0,14.9271,14.9271,14.9271,14.9271,16400.0
2006-05-25 14:45:00,23.43,23.43,23.42,23.43,14000.0,14.9271,14.9271,14.9207,14.9271,14000.0
2006-05-25 14:50:00,23.43,23.43,23.41,23.42,16000.0,14.9271,14.9271,14.9143,14.9207,16000.0
2006-05-25 14:55:00,23.42,23.43,23.42,23.43,12000.0,14.9207,14.9271,14.9207,14.9271,12000.0
2006-05-25 15:00:00,23.42,23.43,23.41,23.42,17400.0,14.9207,14.9271,14.9143,14.9207,17400.0
2006-05-25 15:05:00,23.43,23.43,23.4,23.41,57600.0,14.9271,14.9271,14.908,14.9143,57600.0
2006-05-25 15:10:00,23.41,23.43,23.41,23.42,19600.0,14.9143,14.9271,14.9143,14.9207,19600.0
2006-05-25 15:15:00,23.43,23.43,23.42,23.43,17400.0,14.9271,14.9271,14.9207,14.9271,17400.0
2006-05-25 15:20:00,23.43,23.45,23.42,23.44,14800.0,14.9271,14.9398,14.9207,14.9334,14800.0
2006-05-25 15:25:00,23.44,23.45,23.43,23.45,35600.0,14.9334,14.9398,14.9271,14.9398,35600.0
2006-05-25 15:30:00,23.45,23.46,23.44,23.44,39400.0,14.9398,14.9462,14.9334,14.9334,39400.0
2006-05-25 15:35:00,23.44,23.45,23.43,23.43,28800.0,14.9334,14.9398,14.9271,14.9271,28800.0
2006-05-25 15:40:00,23.43,23.43,23.42,23.43,34000.0,14.9271,14.9271,14.9207,14.9271,34000.0
2006-05-25 15:45:00,23.43,23.43,23.42,23.42,24000.0,14.9271,14.9271,14.9207,14.9207,24000.0
2006-05-25 15:50:00,23.42,23.43,23.42,23.42,70000.0,14.9207,14.9271,14.9207,14.9207,70000.0
2006-05-25 15:55:00,23.42,23.46,23.41,23.46,111400.0,14.9207,14.9462,14.9143,14.9462,111400.0
2006-05-26 09:30:00,23.5,23.5,23.42,23.45,84200.0,14.9717,14.9717,14.9207,14.9398,84200.0
2006-05-26 09:35:00,23.45,23.45,23.39,23.41,25600.0,14.9398,14.9398,14.9016,14.9143,25600.0
2006-05-26 09:40:00,23.4,23.42,23.38,23.42,26400.0,14.908,14.9207,14.8952,14.9207,26400.0
2006-05-26 09:45:00,23.42,23.43,23.4,23.42,33400.0,14.9207,14.9271,14.908,14.9207,33400.0
2006-05-26 09:50:00,23.42,23.43,23.39,23.4,30600.0,14.9207,14.9271,14.9016,14.908,30600.0
2006-05-26 09:55:00,23.4,23.43,23.39,23.42,29400.0,14.908,14.9271,14.9016,14.9207,29400.0
2006-05-26 10:00:00,23.41,23.44,23.41,23.43,41200.0,14.9143,14.9334,14.9143,14.9271,41200.0
2006-05-26 10:05:00,23.43,23.44,23.43,23.43,27000.0,14.9271,14.9334,14.9271,14.9271,27000.0
2006-05-26 10:10:00,23.43,23.45,23.43,23.45,28800.0,14.9271,14.9398,14.9271,14.9398,28800.0
2006-05-26 10:15:00,23.45,23.47,23.44,23.45,26400.0,14.9398,14.9526,14.9334,14.9398,26400.0
2006-05-26 10:20:00,23.45,23.45,23.43,23.43,18600.0,14.9398,14.9398,14.9271,14.9271,18600.0
2006-05-26 10:25:00,23.43,23.44,23.41,23.43,24000.0,14.9271,14.9334,14.9143,14.9271,24000.0
2006-05-26 10:30:00,23.43,23.45,23.43,23.45,18600.0,14.9271,14.9398,14.9271,14.9398,18600.0
2006-05-26 10:35:00,23.45,23.45,23.41,23.43,35400.0,14.9398,14.9398,14.9143,14.9271,35400.0
2006-05-26 10:40:00,23.43,23.46,23.43,23.45,33000.0,14.9271,14.9462,14.9271,14.9398,33000.0
2006-05-26 10:45:00,23.44,23.46,23.42,23.46,36600.0,14.9334,14.9462,14.9207,14.9462,36600.0
2006-05-26 10:50:00,23.45,23.46,23.45,23.46,24800.0,14.9398,14.9462,14.9398,14.9462,24800.0
2006-05-26 10:55:00,23.45,23.46,23.43,23.43,18800.0,14.9398,14.9462,14.9271,14.9271,18800.0
2006-05-26 11:00:00,23.43,23.45,23.43,23.43,20200.0,14.9271,14.9398,14.9271,14.9271,20200.0
2006-05-26 11:05:00,23.43,23.48,23.43,23.47,18600.0,14.9271,14.9589,14.9271,14.9526,18600.0
2006-05-26 11:10:00,23.46,23.47,23.45,23.45,11000.0,14.9462,14.9526,14.9398,14.9398,11000.0
2006-05-26 11:15:00,23.45,23.46,23.44,23.46,9600.0,14.9398,14.9462,14.9334,14.9462,9600.0
2006-05-26 11:20:00,23.45,23.46,23.43,23.45,15800.0,14.9398,14.9462,14.9271,14.9398,15800.0
2006-05-26 11:25:00,23.46,23.47,23.43,23.43,28800.0,14.9462,14.9526,14.9271,14.9271,28800.0
2006-05-26 11:30:00,23.43,23.43,23.43,23.43,21400.0,14.9271,14.9271,14.9271,14.9271,21400.0
2006-05-26 11:35:00,23.43,23.44,23.43,23.43,21000.0,14.9271,14.9334,14.9271,14.9271,21000.0
2006-05-26 11:40:00,23.43,23.45,23.43,23.43,9000.0,14.9271,14.9398,14.9271,14.9271,9000.0
2006-05-26 11:45:00,23.43,23.44,23.43,23.43,13000.0,14.9271,14.9334,14.9271,14.9271,13000.0
2006-05-26 11:50:00,23.43,23.44,23.43,23.44,13600.0,14.9271,14.9334,14.9271,14.9334,13600.0
2006-05-26 11:55:00,23.43,23.45,23.43,23.43,10000.0,14.9271,14.9398,14.9271,14.9271,10000.0
2006-05-26 12:00:00,23.44,23.45,23.42,23.43,46000.0,14.9334,14.9398,14.9207,14.9271,46000.0
2006-05-26 12:05:00,23.43,23.43,23.39,23.4,29400.0,14.9271,14.9271,14.9016,14.908,29400.0
2006-05-26 12:10:00,23.4,23.41,23.4,23.41,17800.0,14.908,14.9143,14.908,14.9143,17800.0
2006-05-26 12:15:00,23.4,23.42,23.4,23.42,13200.0,14.908,14.9207,14.908,14.9207,13200.0
2006-05-26 12:20:00,23.41,23.42,23.4,23.42,69600.0,14.9143,14.9207,14.908,14.9207,69600.0
2006-05-26 12:25:00,23.42,23.42,23.4,23.4,10600.0,14.9207,14.9207,14.908,14.908,10600.0
2006-05-26 12:30:00,23.41,23.41,23.4,23.41,12600.0,14.9143,14.9143,14.908,14.9143,12600.0
2006-05-26 12:35:00,23.4,23.42,23.4,23.42,15600.0,14.908,14.9207,14.908,14.9207,15600.0
2006-05-26 12:40:00,23.42,23.43,23.41,23.41,10400.0,14.9207,14.9271,14.9143,14.9143,10400.0
2006-05-26 12:45:00,23.41,23.43,23.41,23.42,12000.0,14.9143,14.9271,14.9143,14.9207,12000.0
2006-05-26 12:50:00,23.41,23.42,23.41,23.41,13600.0,14.9143,14.9207,14.9143,14.9143,13600.0
2006-05-26 12:55:00,23.41,23.41,23.39,23.39,24600.0,14.9143,14.9143,14.9016,14.9016,24600.0
2006-05-26 13:00:00,23.39,23.4,23.38,23.39,20200.0,14.9016,14.908,14.8952,14.9016,20200.0
2006-05-26 13:05:00,23.4,23.4,23.39,23.39,29000.0,14.908,14.908,14.9016,14.9016,29000.0
2006-05-26 13:10:00,23.39,23.4,23.39,23.4,21400.0,14.9016,14.908,14.9016,14.908,21400.0
2006-05-26 13:15:00,23.4,23.41,23.4,23.4,24400.0,14.908,14.9143,14.908,14.908,24400.0
2006-05-26 13:20:00,23.41,23.41,23.4,23.41,15200.0,14.9143,14.9143,14.908,14.9143,15200.0
2006-05-26 13:25:00,23.41,23.42,23.41,23.41,18400.0,14.9143,14.9207,14.9143,14.9143,18400.0
2006-05-26 13:30:00,23.4,23.42,23.4,23.41,20200.0,14.908,14.9207,14.908,14.9143,20200.0
2006-05-26 13:35:00,23.42,23.42,23.41,23.42,33400.0,14.9207,14.9207,14.9143,14.9207,33400.0
2006-05-26 13:40:00,23.42,23.42,23.4,23.42,20800.0,14.9207,14.9207,14.908,14.9207,20800.0
2006-05-26 13:45:00,23.42,23.42,23.41,23.42,12200.0,14.9207,14.9207,14.9143,14.9207,12200.0
2006-05-26 13:50:00,23.42,23.43,23.41,23.43,28000.0,14.9207,14.9271,14.9143,14.9271,28000.0
2006-05-26 13:55:00,23.42,23.43,23.41,23.41,24400.0,14.9207,14.9271,14.9143,14.9143,24400.0
2006-05-26 14:00:00,23.42,23.43,23.41,23.42,25000.0,14.9207,14.9271,14.9143,14.9207,25000.0
2006-05-26 14:05:00,23.42,23.43,23.42,23.43,15800.0,14.9207,14.9271,14.9207,14.9271,15800.0
2006-05-26 14:10:00,23.43,23.47,23.43,23.47,27200.0,14.9271,14.9526,14.9271,14.9526,27200.0
2006-05-26 14:15:00,23.47,23.48,23.47,23.47,34200.0,14.9526,14.9589,14.9526,14.9526,34200.0
2006-05-26 14:20:00,23.47,23.47,23.46,23.46,39000.0,14.9526,14.9526,14.9462,14.9462,39000.0
2006-05-26 14:25:00,23.46,23.47,23.43,23.43,19600.0,14.9462,14.9526,14.9271,14.9271,19600.0
2006-05-26 14:30:00,23.43,23.44,23.43,23.43,18600.0,14.9271,14.9334,14.9271,14.9271,18600.0
2006-05-26 14:35:00,23.43,23.43,23.41,23.42,27200.0,14.9271,14.9271,14.9143,14.9207,27200.0
2006-05-26 14:40:00,23.42,23.42,23.36,23.37,47000.0,14.9207,14.9207,14.8825,14.8888,47000.0
2006-05-26 14:45:00,23.38,23.38,23.36,23.36,33400.0,14.8952,14.8952,14.8825,14.8825,33400.0
2006-05-26 14:50:00,23.36,23.38,23.36,23.38,35200.0,14.8825,14.8952,14.8825,14.8952,35200.0
2006-05-26 14:55:00,23.38,23.38,23.34,23.35,46000.0,14.8952,14.8952,14.8697,14.8761,46000.0
2006-05-26 15:00:00,23.34,23.36,23.33,23.36,38200.0,14.8697,14.8825,14.8634,14.8825,38200.0
2006-05-26 15:05:00,23.36,23.38,23.36,23.37,29200.0,14.8825,14.8952,14.8825,14.8888,29200.0
2006-05-26 15:10:00,23.37,23.37,23.33,23.34,34400.0,14.8888,14.8888,14.8634,14.8697,34400.0
2006-05-26 15:15:00,23.35,23.36,23.34,23.35,17800.0,14.8761,14.8825,14.8697,14.8761,17800.0
2006-05-26 15:20:00,23.36,23.37,23.35,23.37,14600.0,14.8825,14.8888,14.8761,14.8888,14600.0
2006-05-26 15:25:00,23.36,23.41,23.36,23.4,95200.0,14.8825,14.9143,14.8825,14.908,95200.0
2006-05-26 15:30:00,23.41,23.42,23.39,23.39,51600.0,14.9143,14.9207,14.9016,14.9016,51600.0
2006-05-26 15:35:00,23.4,23.4,23.36,23.38,57800.0,14.908,14.908,14.8825,14.8952,57800.0
2006-05-26 15:40:00,23.37,23.39,23.37,23.39,29000.0,14.8888,14.9016,14.8888,14.9016,29000.0
2006-05-26 15:45:00,23.38,23.4,23.38,23.4,29800.0,14.8952,14.908,14.8952,14.908,29800.0
2006-05-26 15:50:00,23.39,23.4,23.35,23.36,75800.0,14.9016,14.908,14.8761,14.8825,75800.0
2006-05-26 15:55:00,23.36,23.38,23.35,23.38,44000.0,14.8825,14.8952,14.8761,14.8952,44000.0
2006-05-30 09:30:00,23.38,23.39,23.3,23.33,72000.0,14.8952,14.9016,14.8442,14.8634,72000.0
2006-05-30 09:35:00,23.33,23.35,23.31,23.33,23800.0,14.8634,14.8761,14.8506,14.8634,23800.0
2006-05-30 09:40:00,23.33,23.34,23.32,23.33,22800.0,14.8634,14.8697,14.857,14.8634,22800.0
2006-05-30 09:45:00,23.32,23.34,23.3,23.33,46800.0,14.857,14.8697,14.8442,14.8634,46800.0
2006-05-30 09:50:00,23.32,23.33,23.3,23.3,48000.0,14.857,14.8634,14.8442,14.8442,48000.0
2006-05-30 09:55:00,23.31,23.34,23.3,23.34,29600.0,14.8506,14.8697,14.8442,14.8697,29600.0
2006-05-30 10:00:00,23.34,23.34,23.26,23.31,55200.0,14.8697,14.8697,14.8188,14.8506,55200.0
2006-05-30 10:05:00,23.32,23.32,23.25,23.26,29000.0,14.857,14.857,14.8124,14.8188,29000.0
2006-05-30 10:10:00,23.26,23.28,23.25,23.26,14600.0,14.8188,14.8315,14.8124,14.8188,14600.0
2006-05-30 10:15:00,23.27,23.28,23.25,23.26,26800.0,14.8251,14.8315,14.8124,14.8188,26800.0
2006-05-30 10:20:00,23.26,23.27,23.25,23.27,27200.0,14.8188,14.8251,14.8124,14.8251,27200.0
2006-05-30 10:25:00,23.26,23.27,23.25,23.25,59400.0,14.8188,14.8251,14.8124,14.8124,59400.0
2006-05-30 10:30:00,23.25,23.27,23.25,23.25,24000.0,14.8124,14.8251,14.8124,14.8124,24000.0
2006-05-30 10:35:00,23.25,23.28,23.25,23.25,41600.0,14.8124,14.8315,14.8124,14.8124,41600.0
2006-05-30 10:40:00,23.25,23.28,23.23,23.28,22200.0,14.8124,14.8315,14.7997,14.8315,22200.0
2006-05-30 10:45:00,23.28,23.3,23.28,23.28,22600.0,14.8315,14.8442,14.8315,14.8315,22600.0
2006-05-30 10:50:00,23.28,23.29,23.28,23.29,14200.0,14.8315,14.8379,14.8315,14.8379,14200.0
2006-05-30 10:55:00,23.29,23.3,23.29,23.3,28200.0,14.8379,14.8442,14.8379,14.8442,28200.0
2006-05-30 11:00:00,23.31,23.36,23.3,23.36,62600.0,14.8506,14.8825,14.8442,14.8825,62600.0
2006-05-30 11:05:00,23.36,23.36,23.35,23.36,61200.0,14.8825,14.8825,14.8761,14.8825,61200.0
2006-05-30 11:10:00,23.35,23.36,23.3,23.31,23800.0,14.8761,14.8825,14.8442,14.8506,23800.0
2006-05-30 11:15:00,23.31,23.31,23.3,23.3,16400.0,14.8506,14.8506,14.8442,14.8442,16400.0
2006-05-30 11:20:00,23.3,23.3,23.25,23.29,41800.0,14.8442,14.8442,14.8124,14.8379,41800.0
2006-05-30 11:25:00,23.28,23.31,23.28,23.28,16400.0,14.8315,14.8506,14.8315,14.8315,16400.0
2006-05-30 11:30:00,23.28,23.28,23.26,23.27,33000.0,14.8315,14.8315,14.8188,14.8251,33000.0
2006-05-30 11:35:00,23.26,23.28,23.26,23.26,38600.0,14.8188,14.8315,14.8188,14.8188,38600.0
2006-05-30 11:40:00,23.27,23.27,23.26,23.27,37200.0,14.8251,14.8251,14.8188,14.8251,37200.0
2006-05-30 11:45:00,23.28,23.29,23.27,23.27,17400.0,14.8315,14.8379,14.8251,14.8251,17400.0
2006-05-30 11:50:00,23.27,23.28,23.26,23.27,65200.0,14.8251,14.8315,14.8188,14.8251,65200.0
2006-05-30 11:55:00,23.28,23.31,23.28,23.31,17000.0,14.8315,14.8506,14.8315,14.8506,17000.0
2006-05-30 12:00:00,23.31,23.31,23.26,23.26,50200.0,14.8506,14.8506,14.8188,14.8188,50200.0
2006-05-30 12:05:00,23.26,23.29,23.25,23.29,33800.0,14.8188,14.8379,14.8124,14.8379,33800.0
2006-05-30 12:10:00,23.28,23.28,23.25,23.26,23400.0,14.8315,14.8315,14.8124,14.8188,23400.0
2006-05-30 12:15:00,23.26,23.26,23.24,23.24,23000.0,14.8188,14.8188,14.806,14.806,23000.0
2006-05-30 12:20:00,23.23,23.24,23.22,23.23,32800.0,14.7997,14.806,14.7933,14.7997,32800.0
2006-05-30 12:25:00,23.23,23.24,23.21,23.22,24400.0,14.7997,14.806,14.7869,14.7933,24400.0
2006-05-30 12:30:00,23.23,23.23,23.2,23.21,33400.0,14.7997,14.7997,14.7805,14.7869,33400.0
2006-05-30 12:35:00,23.21,23.21,23.18,23.2,38600.0,14.7869,14.7869,14.7678,14.7805,38600.0
2006-05-30 12:40:00,23.2,23.21,23.18,23.2,21600.0,14.7805,14.7869,14.7678,14.7805,21600.0
2006-05-30 12:45:00,23.2,23.2,23.16,23.17,31600.0,14.7805,14.7805,14.7551,14.7614,31600.0
2006-05-30 12:50:00,23.17,23.17,23.11,23.12,32600.0,14.7614,14.7614,14.7232,14.7296,32600.0
2006-05-30 12:55:00,23.12,23.13,23.11,23.13,33800.0,14.7296,14.7359,14.7232,14.7359,33800.0
2006-05-30 13:00:00,23.13,23.13,23.11,23.12,20200.0,14.7359,14.7359,14.7232,14.7296,20200.0
2006-05-30 13:05:00,23.12,23.13,23.11,23.12,26200.0,14.7296,14.7359,14.7232,14.7296,26200.0
2006-05-30 13:10:00,23.12,23.12,23.1,23.11,30400.0,14.7296,14.7296,14.7168,14.7232,30400.0
2006-05-30 13:15:00,23.11,23.11,23.09,23.1,35000.0,14.7232,14.7232,14.7105,14.7168,35000.0
2006-05-30 13:20:00,23.11,23.11,23.1,23.1,39000.0,14.7232,14.7232,14.7168,14.7168,39000.0
2006-05-30 13:25:00,23.11,23.12,23.1,23.11,33000.0,14.7232,14.7296,14.7168,14.7232,33000.0
2006-05-30 13:30:00,23.11,23.12,23.1,23.12,23600.0,14.7232,14.7296,14.7168,14.7296,23600.0
2006-05-30 13:35:00,23.13,23.13,23.09,23.1,19800.0,14.7359,14.7359,14.7105,14.7168,19800.0
2006-05-30 13:40:00,23.1,23.1,23.07,23.07,26800.0,14.7168,14.7168,14.6977,14.6977,26800.0
2006-05-30 13:45:00,23.06,23.07,23.03,23.04,30800.0,14.6913,14.6977,14.6722,14.6786,30800.0
2006-05-30 13:50:00,23.04,23.07,23.03,23.06,21200.0,14.6786,14.6977,14.6722,14.6913,21200.0
2006-05-30 13:55:00,23.06,23.09,23.06,23.07,20400.0,14.6913,14.7105,14.6913,14.6977,20400.0
2006-05-30 14:00:00,23.07,23.08,23.05,23.05,14000.0,14.6977,14.7041,14.685,14.685,14000.0
2006-05-30 14:05:00,23.05,23.07,23.05,23.07,13400.0,14.685,14.6977,14.685,14.6977,13400.0
2006-05-30 14:10:00,23.07,23.09,23.07,23.07,14200.0,14.6977,14.7105,14.6977,14.6977,14200.0
2006-05-30 14:15:00,23.07,23.1,23.07,23.09,23400.0,14.6977,14.7168,14.6977,14.7105,23400.0
2006-05-30 14:20:00,23.1,23.1,23.07,23.07,79000.0,14.7168,14.7168,14.6977,14.6977,79000.0
2006-05-30 14:25:00,23.07,23.09,23.07,23.09,6800.0,14.6977,14.7105,14.6977,14.7105,6800.0
2006-05-30 14:30:00,23.09,23.12,23.09,23.11,17400.0,14.7105,14.7296,14.7105,14.7232,17400.0
2006-05-30 14:35:00,23.11,23.12,23.11,23.11,18200.0,14.7232,14.7296,14.7232,14.7232,18200.0
2006-05-30 14:40:00,23.12,23.15,23.12,23.14,13800.0,14.7296,14.7487,14.7296,14.7423,13800.0
2006-05-30 14:45:00,23.14,23.14,23.12,23.13,13000.0,14.7423,14.7423,14.7296,14.7359,13000.0
2006-05-30 14:50:00,23.12,23.13,23.11,23.11,18800.0,14.7296,14.7359,14.7232,14.7232,18800.0
2006-05-30 14:55:00,23.11,23.11,23.1,23.11,8600.0,14.7232,14.7232,14.7168,14.7232,8600.0
2006-05-30 15:00:00,23.11,23.11,23.1,23.1,20000.0,14.7232,14.7232,14.7168,14.7168,20000.0
2006-05-30 15:05:00,23.1,23.11,23.1,23.1,21600.0,14.7168,14.7232,14.7168,14.7168,21600.0
2006-05-30 15:10:00,23.1,23.11,23.09,23.1,36400.0,14.7168,14.7232,14.7105,14.7168,36400.0
2006-05-30 15:15:00,23.1,23.11,23.09,23.1,29200.0,14.7168,14.7232,14.7105,14.7168,29200.0
2006-05-30 15:20:00,23.09,23.1,23.09,23.1,22000.0,14.7105,14.7168,14.7105,14.7168,22000.0
2006-05-30 15:25:00,23.1,23.11,23.1,23.1,14600.0,14.7168,14.7232,14.7168,14.7168,14600.0
2006-05-30 15:30:00,23.11,23.11,23.08,23.08,30800.0,14.7232,14.7232,14.7041,14.7041,30800.0
2006-05-30 15:35:00,23.08,23.09,23.07,23.07,51800.0,14.7041,14.7105,14.6977,14.6977,51800.0
2006-05-30 15:40:00,23.07,23.07,23.04,23.06,70200.0,14.6977,14.6977,14.6786,14.6913,70200.0
2006-05-30 15:45:00,23.06,23.06,23.05,23.05,47400.0,14.6913,14.6913,14.685,14.685,47400.0
2006-05-30 15:50:00,23.05,23.05,23.03,23.04,57400.0,14.685,14.685,14.6722,14.6786,57400.0
2006-05-30 15:55:00,23.04,23.05,23.02,23.03,64600.0,14.6786,14.685,14.6659,14.6722,64600.0
2006-05-31 09:30:00,23.05,23.12,23.05,23.05,114800.0,14.685,14.7296,14.685,14.685,114800.0
2006-05-31 09:35:00,23.08,23.08,23.02,23.05,31400.0,14.7041,14.7041,14.6659,14.685,31400.0
2006-05-31 09:40:00,23.06,23.11,23.04,23.1,24200.0,14.6913,14.7232,14.6786,14.7168,24200.0
2006-05-31 09:45:00,23.09,23.13,23.09,23.13,32600.0,14.7105,14.7359,14.7105,14.7359,32600.0
2006-05-31 09:50:00,23.12,23.15,23.11,23.11,18800.0,14.7296,14.7487,14.7232,14.7232,18800.0
2006-05-31 09:55:00,23.11,23.11,23.06,23.08,38200.0,14.7232,14.7232,14.6913,14.7041,38200.0
2006-05-31 10:00:00,23.05,23.08,23.04,23.04,38800.0,14.685,14.7041,14.6786,14.6786,38800.0
2006-05-31 10:05:00,23.04,23.04,23.02,23.03,28400.0,14.6786,14.6786,14.6659,14.6722,28400.0
2006-05-31 10:10:00,23.03,23.04,23.0,23.02,30000.0,14.6722,14.6786,14.6531,14.6659,30000.0
2006-05-31 10:15:00,23.03,23.04,23.03,23.03,32400.0,14.6722,14.6786,14.6722,14.6722,32400.0
2006-05-31 10:20:00,23.03,23.06,23.03,23.05,37200.0,14.6722,14.6913,14.6722,14.685,37200.0
2006-05-31 10:25:00,23.05,23.09,23.04,23.08,38600.0,14.685,14.7105,14.6786,14.7041,38600.0
2006-05-31 10:30:00,23.08,23.12,23.06,23.09,50000.0,14.7041,14.7296,14.6913,14.7105,50000.0
2006-05-31 10:35:00,23.08,23.14,23.08,23.11,32400.0,14.7041,14.7423,14.7041,14.7232,32400.0
2006-05-31 10:40:00,23.11,23.11,23.08,23.08,29400.0,14.7232,14.7232,14.7041,14.7041,29400.0
2006-05-31 10:45:00,23.08,23.09,23.05,23.07,86200.0,14.7041,14.7105,14.685,14.6977,86200.0
2006-05-31 10:50:00,23.06,23.07,23.05,23.06,27200.0,14.6913,14.6977,14.685,14.6913,27200.0
2006-05-31 10:55:00,23.06,23.07,23.05,23.06,10400.0,14.6913,14.6977,14.685,14.6913,10400.0
2006-05-31 11:00:00,23.06,23.11,23.06,23.11,33000.0,14.6913,14.7232,14.6913,14.7232,33000.0
2006-05-31 11:05:00,23.11,23.13,23.11,23.13,37000.0,14.7232,14.7359,14.7232,14.7359,37000.0
2006-05-31 11:10:00,23.12,23.12,23.11,23.11,34800.0,14.7296,14.7296,14.7232,14.7232,34800.0
2006-05-31 11:15:00,23.11,23.14,23.11,23.13,35400.0,14.7232,14.7423,14.7232,14.7359,35400.0
2006-05-31 11:20:00,23.13,23.18,23.13,23.16,62000.0,14.7359,14.7678,14.7359,14.7551,62000.0
2006-05-31 11:25:00,23.17,23.17,23.15,23.17,28600.0,14.7614,14.7614,14.7487,14.7614,28600.0
2006-05-31 11:30:00,23.17,23.18,23.14,23.14,28200.0,14.7614,14.7678,14.7423,14.7423,28200.0
2006-05-31 11:35:00,23.14,23.16,23.14,23.16,25400.0,14.7423,14.7551,14.7423,14.7551,25400.0
2006-05-31 11:40:00,23.14,23.15,23.1,23.11,30600.0,14.7423,14.7487,14.7168,14.7232,30600.0
2006-05-31 11:45:00,23.11,23.13,23.1,23.13,19400.0,14.7232,14.7359,14.7168,14.7359,19400.0
2006-05-31 11:50:00,23.13,23.13,23.1,23.11,9600.0,14.7359,14.7359,14.7168,14.7232,9600.0
2006-05-31 11:55:00,23.1,23.11,23.08,23.08,16200.0,14.7168,14.7232,14.7041,14.7041,16200.0
2006-05-31 12:00:00,23.08,23.11,23.08,23.11,36600.0,14.7041,14.7232,14.7041,14.7232,36600.0
2006-05-31 12:05:00,23.1,23.11,23.1,23.11,19600.0,14.7168,14.7232,14.7168,14.7232,19600.0
2006-05-31 12:10:00,23.11,23.15,23.11,23.13,18400.0,14.7232,14.7487,14.7232,14.7359,18400.0
2006-05-31 12:15:00,23.13,23.13,23.11,23.11,19600.0,14.7359,14.7359,14.7232,14.7232,19600.0
2006-05-31 12:20:00,23.11,23.13,23.11,23.11,21400.0,14.7232,14.7359,14.7232,14.7232,21400.0
2006-05-31 12:25:00,23.11,23.14,23.11,23.13,32800.0,14.7232,14.7423,14.7232,14.7359,32800.0
2006-05-31 12:30:00,23.13,23.15,23.13,23.15,18800.0,14.7359,14.7487,14.7359,14.7487,18800.0
2006-05-31 12:35:00,23.14,23.17,23.14,23.14,23600.0,14.7423,14.7614,14.7423,14.7423,23600.0
2006-05-31 12:40:00,23.14,23.16,23.14,23.15,10600.0,14.7423,14.7551,14.7423,14.7487,10600.0
2006-05-31 12:45:00,23.15,23.18,23.15,23.18,14200.0,14.7487,14.7678,14.7487,14.7678,14200.0
2006-05-31 12:50:00,23.17,23.18,23.16,23.16,9800.0,14.7614,14.7678,14.7551,14.7551,9800.0
2006-05-31 12:55:00,23.16,23.17,23.12,23.12,33800.0,14.7551,14.7614,14.7296,14.7296,33800.0
2006-05-31 13:00:00,23.12,23.13,23.11,23.13,42200.0,14.7296,14.7359,14.7232,14.7359,42200.0
2006-05-31 13:05:00,23.13,23.13,23.11,23.11,31800.0,14.7359,14.7359,14.7232,14.7232,31800.0
2006-05-31 13:10:00,23.11,23.14,23.11,23.14,23600.0,14.7232,14.7423,14.7232,14.7423,23600.0
2006-05-31 13:15:00,23.15,23.16,23.13,23.15,27400.0,14.7487,14.7551,14.7359,14.7487,27400.0
2006-05-31 13:20:00,23.15,23.17,23.15,23.17,21000.0,14.7487,14.7614,14.7487,14.7614,21000.0
2006-05-31 13:25:00,23.16,23.18,23.16,23.18,16600.0,14.7551,14.7678,14.7551,14.7678,16600.0
2006-05-31 13:30:00,23.18,23.19,23.17,23.18,22600.0,14.7678,14.7742,14.7614,14.7678,22600.0
2006-05-31 13:35:00,23.18,23.2,23.18,23.18,28200.0,14.7678,14.7805,14.7678,14.7678,28200.0
2006-05-31 13:40:00,23.18,23.19,23.18,23.18,16200.0,14.7678,14.7742,14.7678,14.7678,16200.0
2006-05-31 13:45:00,23.18,23.18,23.18,23.18,19600.0,14.7678,14.7678,14.7678,14.7678,19600.0
2006-05-31 13:50:00,23.18,23.2,23.18,23.19,29800.0,14.7678,14.7805,14.7678,14.7742,29800.0
2006-05-31 13:55:00,23.19,23.2,23.17,23.18,37400.0,14.7742,14.7805,14.7614,14.7678,37400.0
2006-05-31 14:00:00,23.18,23.21,23.14,23.18,83000.0,14.7678,14.7869,14.7423,14.7678,83000.0
2006-05-31 14:05:00,23.18,23.23,23.17,23.17,50200.0,14.7678,14.7997,14.7614,14.7614,50200.0
2006-05-31 14:10:00,23.18,23.19,23.12,23.12,68000.0,14.7678,14.7742,14.7296,14.7296,68000.0
2006-05-31 14:15:00,23.13,23.13,23.08,23.12,76200.0,14.7359,14.7359,14.7041,14.7296,76200.0
2006-05-31 14:20:00,23.12,23.14,23.1,23.1,88800.0,14.7296,14.7423,14.7168,14.7168,88800.0
2006-05-31 14:25:00,23.1,23.15,23.09,23.13,58800.0,14.7168,14.7487,14.7105,14.7359,58800.0
2006-05-31 14:30:00,23.13,23.2,23.13,23.18,44200.0,14.7359,14.7805,14.7359,14.7678,44200.0
2006-05-31 14:35:00,23.18,23.21,23.18,23.21,51600.0,14.7678,14.7869,14.7678,14.7869,51600.0
2006-05-31 14:40:00,23.2,23.22,23.2,23.22,55800.0,14.7805,14.7933,14.7805,14.7933,55800.0
2006-05-31 14:45:00,23.22,23.27,23.22,23.26,82400.0,14.7933,14.8251,14.7933,14.8188,82400.0
2006-05-31 14:50:00,23.26,23.28,23.25,23.26,78200.0,14.8188,14.8315,14.8124,14.8188,78200.0
2006-05-31 14:55:00,23.25,23.27,23.24,23.25,48400.0,14.8124,14.8251,14.806,14.8124,48400.0
2006-05-31 15:00:00,23.25,23.26,23.24,23.25,46600.0,14.8124,14.8188,14.806,14.8124,46600.0
2006-05-31 15:05:00,23.25,23.26,23.23,23.24,46600.0,14.8124,14.8188,14.7997,14.806,46600.0
2006-05-31 15:10:00,23.25,23.27,23.23,23.23,45800.0,14.8124,14.8251,14.7997,14.7997,45800.0
2006-05-31 15:15:00,23.23,23.24,23.21,23.23,52000.0,14.7997,14.806,14.7869,14.7997,52000.0
2006-05-31 15:20:00,23.24,23.29,23.24,23.28,47000.0,14.806,14.8379,14.806,14.8315,47000.0
2006-05-31 15:25:00,23.28,23.29,23.27,23.28,47000.0,14.8315,14.8379,14.8251,14.8315,47000.0
2006-05-31 15:30:00,23.28,23.29,23.27,23.28,67600.0,14.8315,14.8379,14.8251,14.8315,67600.0
2006-05-31 15:35:00,23.28,23.28,23.27,23.27,68200.0,14.8315,14.8315,14.8251,14.8251,68200.0
2006-05-31 15:40:00,23.26,23.32,23.26,23.31,122400.0,14.8188,14.857,14.8188,14.8506,122400.0
2006-05-31 15:45:00,23.32,23.37,23.31,23.37,72600.0,14.857,14.8888,14.8506,14.8888,72600.0
2006-05-31 15:50:00,23.36,23.37,23.34,23.36,92400.0,14.8825,14.8888,14.8697,14.8825,92400.0
2006-05-31 15:55:00,23.36,23.39,23.36,23.39,203800.0,14.8825,14.9016,14.8825,14.9016,203800.0
2006-06-01 09:30:00,23.4,23.5,23.3,23.41,148600.0,14.908,14.9717,14.8442,14.9143,148600.0
2006-06-01 09:35:00,23.36,23.43,23.36,23.4,39400.0,14.8825,14.9271,14.8825,14.908,39400.0
2006-06-01 09:40:00,23.4,23.4,23.27,23.3,49400.0,14.908,14.908,14.8251,14.8442,49400.0
2006-06-01 09:45:00,23.3,23.43,23.29,23.38,55000.0,14.8442,14.9271,14.8379,14.8952,55000.0
2006-06-01 09:50:00,23.38,23.38,23.3,23.32,42800.0,14.8952,14.8952,14.8442,14.857,42800.0
2006-06-01 09:55:00,23.31,23.35,23.29,23.31,23600.0,14.8506,14.8761,14.8379,14.8506,23600.0
2006-06-01 10:00:00,23.32,23.39,23.29,23.37,67000.0,14.857,14.9016,14.8379,14.8888,67000.0
2006-06-01 10:05:00,23.38,23.38,23.31,23.31,26600.0,14.8952,14.8952,14.8506,14.8506,26600.0
2006-06-01 10:10:00,23.31,23.35,23.3,23.34,34400.0,14.8506,14.8761,14.8442,14.8697,34400.0
2006-06-01 10:15:00,23.34,23.35,23.33,23.33,50800.0,14.8697,14.8761,14.8634,14.8634,50800.0
2006-06-01 10:20:00,23.33,23.38,23.33,23.38,13000.0,14.8634,14.8952,14.8634,14.8952,13000.0
2006-06-01 10:25:00,23.38,23.43,23.38,23.43,30400.0,14.8952,14.9271,14.8952,14.9271,30400.0
2006-06-01 10:30:00,23.43,23.47,23.43,23.44,48000.0,14.9271,14.9526,14.9271,14.9334,48000.0
2006-06-01 10:35:00,23.45,23.49,23.44,23.49,42200.0,14.9398,14.9653,14.9334,14.9653,42200.0
2006-06-01 10:40:00,23.48,23.49,23.43,23.47,63000.0,14.9589,14.9653,14.9271,14.9526,63000.0
2006-06-01 10:45:00,23.47,23.48,23.45,23.47,8400.0,14.9526,14.9589,14.9398,14.9526,8400.0
2006-06-01 10:50:00,23.48,23.49,23.47,23.48,18600.0,14.9589,14.9653,14.9526,14.9589,18600.0
2006-06-01 10:55:00,23.48,23.48,23.46,23.46,12600.0,14.9589,14.9589,14.9462,14.9462,12600.0
2006-06-01 11:00:00,23.46,23.46,23.43,23.44,28600.0,14.9462,14.9462,14.9271,14.9334,28600.0
2006-06-01 11:05:00,23.44,23.47,23.43,23.47,18600.0,14.9334,14.9526,14.9271,14.9526,18600.0
2006-06-01 11:10:00,23.47,23.47,23.45,23.47,19200.0,14.9526,14.9526,14.9398,14.9526,19200.0
2006-06-01 11:15:00,23.47,23.48,23.44,23.46,30800.0,14.9526,14.9589,14.9334,14.9462,30800.0
2006-06-01 11:20:00,23.46,23.47,23.45,23.46,31400.0,14.9462,14.9526,14.9398,14.9462,31400.0
2006-06-01 11:25:00,23.46,23.47,23.45,23.46,23600.0,14.9462,14.9526,14.9398,14.9462,23600.0
2006-06-01 11:30:00,23.46,23.49,23.46,23.48,44200.0,14.9462,14.9653,14.9462,14.9589,44200.0
2006-06-01 11:35:00,23.48,23.48,23.45,23.46,26400.0,14.9589,14.9589,14.9398,14.9462,26400.0
2006-06-01 11:40:00,23.46,23.46,23.45,23.46,23800.0,14.9462,14.9462,14.9398,14.9462,23800.0
2006-06-01 11:45:00,23.46,23.46,23.46,23.46,6400.0,14.9462,14.9462,14.9462,14.9462,6400.0
2006-06-01 11:50:00,23.46,23.47,23.46,23.47,14200.0,14.9462,14.9526,14.9462,14.9526,14200.0
2006-06-01 11:55:00,23.47,23.47,23.44,23.45,32600.0,14.9526,14.9526,14.9334,14.9398,32600.0
2006-06-01 12:00:00,23.46,23.47,23.46,23.46,30200.0,14.9462,14.9526,14.9462,14.9462,30200.0
2006-06-01 12:05:00,23.47,23.47,23.46,23.47,8600.0,14.9526,14.9526,14.9462,14.9526,8600.0
2006-06-01 12:10:00,23.47,23.47,23.46,23.47,13200.0,14.9526,14.9526,14.9462,14.9526,13200.0
2006-06-01 12:15:00,23.46,23.47,23.45,23.47,12800.0,14.9462,14.9526,14.9398,14.9526,12800.0
2006-06-01 12:20:00,23.47,23.47,23.46,23.47,12000.0,14.9526,14.9526,14.9462,14.9526,12000.0
2006-06-01 12:25:00,23.47,23.47,23.46,23.47,7600.0,14.9526,14.9526,14.9462,14.9526,7600.0
2006-06-01 12:30:00,23.46,23.49,23.46,23.49,20200.0,14.9462,14.9653,14.9462,14.9653,20200.0
2006-06-01 12:35:00,23.5,23.5,23.5,23.5,46600.0,14.9717,14.9717,14.9717,14.9717,46600.0
2006-06-01 12:40:00,23.5,23.52,23.49,23.5,25400.0,14.9717,14.9844,14.9653,14.9717,25400.0
2006-06-01 12:45:00,23.49,23.5,23.49,23.5,18200.0,14.9653,14.9717,14.9653,14.9717,18200.0
2006-06-01 12:50:00,23.5,23.5,23.49,23.49,17600.0,14.9717,14.9717,14.9653,14.9653,17600.0
2006-06-01 12:55:00,23.48,23.5,23.48,23.49,9800.0,14.9589,14.9717,14.9589,14.9653,9800.0
2006-06-01 13:00:00,23.49,23.49,23.48,23.48,8000.0,14.9653,14.9653,14.9589,14.9589,8000.0
2006-06-01 13:05:00,23.48,23.5,23.48,23.5,27200.0,14.9589,14.9717,14.9589,14.9717,27200.0
2006-06-01 13:10:00,23.49,23.5,23.48,23.48,21000.0,14.9653,14.9717,14.9589,14.9589,21000.0
2006-06-01 13:15:00,23.48,23.48,23.47,23.47,20600.0,14.9589,14.9589,14.9526,14.9526,20600.0
2006-06-01 13:20:00,23.47,23.48,23.47,23.48,21600.0,14.9526,14.9589,14.9526,14.9589,21600.0
2006-06-01 13:25:00,23.47,23.48,23.47,23.48,15000.0,14.9526,14.9589,14.9526,14.9589,15000.0
2006-06-01 13:30:00,23.48,23.48,23.47,23.47,17800.0,14.9589,14.9589,14.9526,14.9526,17800.0
2006-06-01 13:35:00,23.47,23.48,23.45,23.46,23600.0,14.9526,14.9589,14.9398,14.9462,23600.0
2006-06-01 13:40:00,23.46,23.48,23.46,23.47,10200.0,14.9462,14.9589,14.9462,14.9526,10200.0
2006-06-01 13:45:00,23.47,23.48,23.46,23.46,23200.0,14.9526,14.9589,14.9462,14.9462,23200.0
2006-06-01 13:50:00,23.46,23.47,23.46,23.46,7000.0,14.9462,14.9526,14.9462,14.9462,7000.0
2006-06-01 13:55:00,23.46,23.47,23.46,23.46,12000.0,14.9462,14.9526,14.9462,14.9462,12000.0
2006-06-01 14:00:00,23.45,23.47,23.45,23.47,11000.0,14.9398,14.9526,14.9398,14.9526,11000.0
2006-06-01 14:05:00,23.47,23.47,23.44,23.45,18600.0,14.9526,14.9526,14.9334,14.9398,18600.0
2006-06-01 14:10:00,23.45,23.46,23.45,23.46,26400.0,14.9398,14.9462,14.9398,14.9462,26400.0
2006-06-01 14:15:00,23.46,23.52,23.46,23.52,24400.0,14.9462,14.9844,14.9462,14.9844,24400.0
2006-06-01 14:20:00,23.52,23.54,23.5,23.5,25200.0,14.9844,14.9972,14.9717,14.9717,25200.0
2006-06-01 14:25:00,23.5,23.5,23.5,23.5,11400.0,14.9717,14.9717,14.9717,14.9717,11400.0
2006-06-01 14:30:00,23.5,23.52,23.5,23.52,9400.0,14.9717,14.9844,14.9717,14.9844,9400.0
2006-06-01 14:35:00,23.52,23.53,23.5,23.5,24800.0,14.9844,14.9908,14.9717,14.9717,24800.0
2006-06-01 14:40:00,23.5,23.5,23.49,23.5,51800.0,14.9717,14.9717,14.9653,14.9717,51800.0
2006-06-01 14:45:00,23.5,23.5,23.49,23.5,18800.0,14.9717,14.9717,14.9653,14.9717,18800.0
2006-06-01 14:50:00,23.5,23.5,23.5,23.5,14600.0,14.9717,14.9717,14.9717,14.9717,14600.0
2006-06-01 14:55:00,23.5,23.51,23.5,23.5,16200.0,14.9717,14.978,14.9717,14.9717,16200.0
2006-06-01 15:00:00,23.5,23.5,23.49,23.49,14000.0,14.9717,14.9717,14.9653,14.9653,14000.0
2006-06-01 15:05:00,23.49,23.5,23.48,23.49,19000.0,14.9653,14.9717,14.9589,14.9653,19000.0
2006-06-01 15:10:00,23.49,23.49,23.46,23.47,13000.0,14.9653,14.9653,14.9462,14.9526,13000.0
2006-06-01 15:15:00,23.47,23.5,23.47,23.49,20400.0,14.9526,14.9717,14.9526,14.9653,20400.0
2006-06-01 15:20:00,23.47,23.51,23.47,23.51,37400.0,14.9526,14.978,14.9526,14.978,37400.0
2006-06-01 15:25:00,23.51,23.52,23.5,23.5,15800.0,14.978,14.9844,14.9717,14.9717,15800.0
2006-06-01 15:30:00,23.5,23.51,23.5,23.5,34000.0,14.9717,14.978,14.9717,14.9717,34000.0
2006-06-01 15:35:00,23.51,23.54,23.5,23.53,27200.0,14.978,14.9972,14.9717,14.9908,27200.0
2006-06-01 15:40:00,23.54,23.58,23.53,23.56,46400.0,14.9972,15.0226,14.9908,15.0099,46400.0
2006-06-01 15:45:00,23.56,23.57,23.56,23.57,39800.0,15.0099,15.0163,15.0099,15.0163,39800.0
2006-06-01 15:50:00,23.56,23.59,23.56,23.59,34400.0,15.0099,15.029,15.0099,15.029,34400.0
2006-06-01 15:55:00,23.59,23.59,23.58,23.58,43800.0,15.029,15.029,15.0226,15.0226,43800.0
2006-06-02 09:30:00,23.74,23.74,23.63,23.63,107400.0,15.1246,15.1246,15.0545,15.0545,107400.0
2006-06-02 09:35:00,23.63,23.67,23.61,23.65,42800.0,15.0545,15.08,15.0417,15.0672,42800.0
2006-06-02 09:40:00,23.65,23.68,23.56,23.56,38200.0,15.0672,15.0863,15.0099,15.0099,38200.0
2006-06-02 09:45:00,23.56,23.65,23.56,23.63,36600.0,15.0099,15.0672,15.0099,15.0545,36600.0
2006-06-02 09:50:00,23.63,23.64,23.57,23.57,22200.0,15.0545,15.0609,15.0163,15.0163,22200.0
2006-06-02 09:55:00,23.56,23.57,23.45,23.54,53200.0,15.0099,15.0163,14.9398,14.9972,53200.0
2006-06-02 10:00:00,23.54,23.61,23.53,23.58,31400.0,14.9972,15.0417,14.9908,15.0226,31400.0
2006-06-02 10:05:00,23.56,23.59,23.53,23.58,22400.0,15.0099,15.029,14.9908,15.0226,22400.0
2006-06-02 10:10:00,23.6,23.65,23.58,23.58,40600.0,15.0354,15.0672,15.0226,15.0226,40600.0
2006-06-02 10:15:00,23.56,23.6,23.55,23.56,41000.0,15.0099,15.0354,15.0035,15.0099,41000.0
2006-06-02 10:20:00,23.58,23.59,23.56,23.56,33400.0,15.0226,15.029,15.0099,15.0099,33400.0
2006-06-02 10:25:00,23.57,23.6,23.57,23.59,17000.0,15.0163,15.0354,15.0163,15.029,17000.0
2006-06-02 10:30:00,23.6,23.6,23.55,23.55,67200.0,15.0354,15.0354,15.0035,15.0035,67200.0
2006-06-02 10:35:00,23.57,23.57,23.55,23.56,28000.0,15.0163,15.0163,15.0035,15.0099,28000.0
2006-06-02 10:40:00,23.56,23.6,23.55,23.58,38000.0,15.0099,15.0354,15.0035,15.0226,38000.0
2006-06-02 10:45:00,23.58,23.61,23.58,23.58,43400.0,15.0226,15.0417,15.0226,15.0226,43400.0
2006-06-02 10:50:00,23.57,23.57,23.54,23.56,17200.0,15.0163,15.0163,14.9972,15.0099,17200.0
2006-06-02 10:55:00,23.55,23.56,23.54,23.54,17400.0,15.0035,15.0099,14.9972,14.9972,17400.0
2006-06-02 11:00:00,23.55,23.58,23.55,23.55,76000.0,15.0035,15.0226,15.0035,15.0035,76000.0
2006-06-02 11:05:00,23.55,23.55,23.5,23.55,23200.0,15.0035,15.0035,14.9717,15.0035,23200.0
2006-06-02 11:10:00,23.53,23.55,23.53,23.54,11000.0,14.9908,15.0035,14.9908,14.9972,11000.0
2006-06-02 11:15:00,23.54,23.54,23.52,23.52,17800.0,14.9972,14.9972,14.9844,14.9844,17800.0
2006-06-02 11:20:00,23.51,23.54,23.51,23.54,13600.0,14.978,14.9972,14.978,14.9972,13600.0
2006-06-02 11:25:00,23.55,23.55,23.52,23.54,23400.0,15.0035,15.0035,14.9844,14.9972,23400.0
2006-06-02 11:30:00,23.54,23.57,23.54,23.56,12800.0,14.9972,15.0163,14.9972,15.0099,12800.0
2006-06-02 11:35:00,23.55,23.55,23.52,23.55,24400.0,15.0035,15.0035,14.9844,15.0035,24400.0
2006-06-02 11:40:00,23.56,23.57,23.54,23.55,14800.0,15.0099,15.0163,14.9972,15.0035,14800.0
2006-06-02 11:45:00,23.53,23.54,23.51,23.52,24600.0,14.9908,14.9972,14.978,14.9844,24600.0
2006-06-02 11:50:00,23.52,23.54,23.5,23.54,23600.0,14.9844,14.9972,14.9717,14.9972,23600.0
2006-06-02 11:55:00,23.54,23.55,23.54,23.54,13000.0,14.9972,15.0035,14.9972,14.9972,13000.0
2006-06-02 12:00:00,23.53,23.54,23.52,23.52,17400.0,14.9908,14.9972,14.9844,14.9844,17400.0
2006-06-02 12:05:00,23.52,23.54,23.52,23.53,12800.0,14.9844,14.9972,14.9844,14.9908,12800.0
2006-06-02 12:10:00,23.55,23.56,23.54,23.56,9200.0,15.0035,15.0099,14.9972,15.0099,9200.0
2006-06-02 12:15:00,23.55,23.56,23.55,23.55,7000.0,15.0035,15.0099,15.0035,15.0035,7000.0
2006-06-02 12:20:00,23.56,23.59,23.55,23.58,27600.0,15.0099,15.029,15.0035,15.0226,27600.0
2006-06-02 12:25:00,23.58,23.59,23.57,23.57,14800.0,15.0226,15.029,15.0163,15.0163,14800.0
2006-06-02 12:30:00,23.56,23.57,23.56,23.56,7400.0,15.0099,15.0163,15.0099,15.0099,7400.0
2006-06-02 12:35:00,23.56,23.58,23.56,23.57,15400.0,15.0099,15.0226,15.0099,15.0163,15400.0
2006-06-02 12:40:00,23.57,23.58,23.56,23.57,22400.0,15.0163,15.0226,15.0099,15.0163,22400.0
2006-06-02 12:45:00,23.57,23.58,23.57,23.58,9000.0,15.0163,15.0226,15.0163,15.0226,9000.0
2006-06-02 12:50:00,23.58,23.6,23.58,23.6,29600.0,15.0226,15.0354,15.0226,15.0354,29600.0
2006-06-02 12:55:00,23.6,23.6,23.57,23.58,16800.0,15.0354,15.0354,15.0163,15.0226,16800.0
2006-06-02 13:00:00,23.57,23.58,23.56,23.56,12800.0,15.0163,15.0226,15.0099,15.0099,12800.0
2006-06-02 13:05:00,23.57,23.59,23.57,23.59,24800.0,15.0163,15.029,15.0163,15.029,24800.0
2006-06-02 13:10:00,23.59,23.6,23.59,23.59,55200.0,15.029,15.0354,15.029,15.029,55200.0
2006-06-02 13:15:00,23.6,23.62,23.6,23.61,12600.0,15.0354,15.0481,15.0354,15.0417,12600.0
2006-06-02 13:20:00,23.63,23.64,23.62,23.63,36200.0,15.0545,15.0609,15.0481,15.0545,36200.0
2006-06-02 13:25:00,23.63,23.66,23.63,23.65,22400.0,15.0545,15.0736,15.0545,15.0672,22400.0
2006-06-02 13:30:00,23.65,23.66,23.64,23.65,27000.0,15.0672,15.0736,15.0609,15.0672,27000.0
2006-06-02 13:35:00,23.65,23.66,23.63,23.63,22200.0,15.0672,15.0736,15.0545,15.0545,22200.0
2006-06-02 13:40:00,23.63,23.64,23.61,23.63,19400.0,15.0545,15.0609,15.0417,15.0545,19400.0
2006-06-02 13:45:00,23.63,23.63,23.61,23.62,15200.0,15.0545,15.0545,15.0417,15.0481,15200.0
2006-06-02 13:50:00,23.61,23.63,23.61,23.62,29000.0,15.0417,15.0545,15.0417,15.0481,29000.0
2006-06-02 13:55:00,23.61,23.62,23.6,23.61,14200.0,15.0417,15.0481,15.0354,15.0417,14200.0
2006-06-02 14:00:00,23.61,23.63,23.59,23.59,29600.0,15.0417,15.0545,15.029,15.029,29600.0
2006-06-02 14:05:00,23.6,23.63,23.6,23.62,40800.0,15.0354,15.0545,15.0354,15.0481,40800.0
2006-06-02 14:10:00,23.61,23.63,23.61,23.62,21400.0,15.0417,15.0545,15.0417,15.0481,21400.0
2006-06-02 14:15:00,23.62,23.63,23.61,23.61,19600.0,15.0481,15.0545,15.0417,15.0417,19600.0
2006-06-02 14:20:00,23.61,23.61,23.6,23.6,18000.0,15.0417,15.0417,15.0354,15.0354,18000.0
2006-06-02 14:25:00,23.6,23.61,23.59,23.59,15800.0,15.0354,15.0417,15.029,15.029,15800.0
2006-06-02 14:30:00,23.59,23.63,23.58,23.63,42800.0,15.029,15.0545,15.0226,15.0545,42800.0
2006-06-02 14:35:00,23.63,23.66,23.61,23.65,26800.0,15.0545,15.0736,15.0417,15.0672,26800.0
2006-06-02 14:40:00,23.65,23.65,23.63,23.64,26200.0,15.0672,15.0672,15.0545,15.0609,26200.0
2006-06-02 14:45:00,23.63,23.65,23.63,23.65,21600.0,15.0545,15.0672,15.0545,15.0672,21600.0
2006-06-02 14:50:00,23.65,23.66,23.63,23.64,21400.0,15.0672,15.0736,15.0545,15.0609,21400.0
2006-06-02 14:55:00,23.63,23.65,23.63,23.64,29200.0,15.0545,15.0672,15.0545,15.0609,29200.0
2006-06-02 15:00:00,23.64,23.64,23.6,23.6,23000.0,15.0609,15.0609,15.0354,15.0354,23000.0
2006-06-02 15:05:00,23.6,23.61,23.58,23.6,22400.0,15.0354,15.0417,15.0226,15.0354,22400.0
2006-06-02 15:10:00,23.6,23.6,23.59,23.59,12200.0,15.0354,15.0354,15.029,15.029,12200.0
2006-06-02 15:15:00,23.59,23.61,23.59,23.6,25000.0,15.029,15.0417,15.029,15.0354,25000.0
2006-06-02 15:20:00,23.6,23.61,23.59,23.6,18000.0,15.0354,15.0417,15.029,15.0354,18000.0
2006-06-02 15:25:00,23.6,23.6,23.58,23.6,25000.0,15.0354,15.0354,15.0226,15.0354,25000.0
2006-06-02 15:30:00,23.6,23.63,23.6,23.61,43600.0,15.0354,15.0545,15.0354,15.0417,43600.0
2006-06-02 15:35:00,23.62,23.64,23.61,23.63,30800.0,15.0481,15.0609,15.0417,15.0545,30800.0
2006-06-02 15:40:00,23.63,23.64,23.61,23.61,29000.0,15.0545,15.0609,15.0417,15.0417,29000.0
2006-06-02 15:45:00,23.61,23.61,23.59,23.59,26200.0,15.0417,15.0417,15.029,15.029,26200.0
2006-06-02 15:50:00,23.6,23.62,23.59,23.61,45200.0,15.0354,15.0481,15.029,15.0417,45200.0
2006-06-02 15:55:00,23.61,23.65,23.61,23.63,69800.0,15.0417,15.0672,15.0417,15.0545,69800.0
2006-06-05 09:30:00,23.53,23.54,23.49,23.5,62000.0,14.9908,14.9972,14.9653,14.9717,62000.0
2006-06-05 09:35:00,23.5,23.52,23.46,23.46,20200.0,14.9717,14.9844,14.9462,14.9462,20200.0
2006-06-05 09:40:00,23.46,23.49,23.45,23.45,15600.0,14.9462,14.9653,14.9398,14.9398,15600.0
2006-06-05 09:45:00,23.45,23.48,23.45,23.45,53800.0,14.9398,14.9589,14.9398,14.9398,53800.0
2006-06-05 09:50:00,23.45,23.52,23.43,23.52,43200.0,14.9398,14.9844,14.9271,14.9844,43200.0
2006-06-05 09:55:00,23.5,23.59,23.5,23.58,118800.0,14.9717,15.029,14.9717,15.0226,118800.0
2006-06-05 10:00:00,23.58,23.59,23.55,23.56,18000.0,15.0226,15.029,15.0035,15.0099,18000.0
2006-06-05 10:05:00,23.55,23.56,23.53,23.54,34000.0,15.0035,15.0099,14.9908,14.9972,34000.0
2006-06-05 10:10:00,23.54,23.54,23.49,23.5,9600.0,14.9972,14.9972,14.9653,14.9717,9600.0
2006-06-05 10:15:00,23.5,23.54,23.5,23.54,23200.0,14.9717,14.9972,14.9717,14.9972,23200.0
2006-06-05 10:20:00,23.53,23.55,23.52,23.53,13800.0,14.9908,15.0035,14.9844,14.9908,13800.0
2006-06-05 10:25:00,23.52,23.55,23.5,23.55,36200.0,14.9844,15.0035,14.9717,15.0035,36200.0
2006-06-05 10:30:00,23.55,23.55,23.54,23.54,18600.0,15.0035,15.0035,14.9972,14.9972,18600.0
2006-06-05 10:35:00,23.55,23.57,23.53,23.56,27200.0,15.0035,15.0163,14.9908,15.0099,27200.0
2006-06-05 10:40:00,23.56,23.57,23.54,23.56,31600.0,15.0099,15.0163,14.9972,15.0099,31600.0
2006-06-05 10:45:00,23.57,23.59,23.56,23.59,25600.0,15.0163,15.029,15.0099,15.029,25600.0
2006-06-05 10:50:00,23.58,23.61,23.58,23.61,16400.0,15.0226,15.0417,15.0226,15.0417,16400.0
2006-06-05 10:55:00,23.59,23.61,23.59,23.59,16600.0,15.029,15.0417,15.029,15.029,16600.0
2006-06-05 11:00:00,23.59,23.61,23.59,23.6,13200.0,15.029,15.0417,15.029,15.0354,13200.0
2006-06-05 11:05:00,23.6,23.6,23.56,23.57,42400.0,15.0354,15.0354,15.0099,15.0163,42400.0
2006-06-05 11:10:00,23.57,23.57,23.55,23.56,14600.0,15.0163,15.0163,15.0035,15.0099,14600.0
2006-06-05 11:15:00,23.56,23.56,23.54,23.54,15800.0,15.0099,15.0099,14.9972,14.9972,15800.0
2006-06-05 11:20:00,23.54,23.56,23.52,23.56,12600.0,14.9972,15.0099,14.9844,15.0099,12600.0
2006-06-05 11:25:00,23.55,23.55,23.54,23.54,11600.0,15.0035,15.0035,14.9972,14.9972,11600.0
2006-06-05 11:30:00,23.54,23.55,23.53,23.55,21800.0,14.9972,15.0035,14.9908,15.0035,21800.0
2006-06-05 11:35:00,23.54,23.54,23.5,23.5,13200.0,14.9972,14.9972,14.9717,14.9717,13200.0
2006-06-05 11:40:00,23.52,23.53,23.51,23.53,18000.0,14.9844,14.9908,14.978,14.9908,18000.0
2006-06-05 11:45:00,23.53,23.53,23.51,23.51,14800.0,14.9908,14.9908,14.978,14.978,14800.0
2006-06-05 11:50:00,23.5,23.52,23.5,23.52,18200.0,14.9717,14.9844,14.9717,14.9844,18200.0
2006-06-05 11:55:00,23.5,23.51,23.5,23.5,4000.0,14.9717,14.978,14.9717,14.9717,4000.0
2006-06-05 12:00:00,23.5,23.52,23.49,23.51,39400.0,14.9717,14.9844,14.9653,14.978,39400.0
2006-06-05 12:05:00,23.5,23.54,23.5,23.52,38200.0,14.9717,14.9972,14.9717,14.9844,38200.0
2006-06-05 12:10:00,23.52,23.54,23.51,23.54,22200.0,14.9844,14.9972,14.978,14.9972,22200.0
2006-06-05 12:15:00,23.54,23.57,23.54,23.56,9800.0,14.9972,15.0163,14.9972,15.0099,9800.0
2006-06-05 12:20:00,23.57,23.57,23.55,23.55,5400.0,15.0163,15.0163,15.0035,15.0035,5400.0
2006-06-05 12:25:00,23.56,23.57,23.56,23.56,10800.0,15.0099,15.0163,15.0099,15.0099,10800.0
2006-06-05 12:30:00,23.56,23.57,23.55,23.56,24400.0,15.0099,15.0163,15.0035,15.0099,24400.0
2006-06-05 12:35:00,23.57,23.57,23.56,23.56,12600.0,15.0163,15.0163,15.0099,15.0099,12600.0
2006-06-05 12:40:00,23.56,23.6,23.55,23.6,43600.0,15.0099,15.0354,15.0035,15.0354,43600.0
2006-06-05 12:45:00,23.59,23.6,23.58,23.59,27000.0,15.029,15.0354,15.0226,15.029,27000.0
2006-06-05 12:50:00,23.59,23.61,23.59,23.6,12800.0,15.029,15.0417,15.029,15.0354,12800.0
2006-06-05 12:55:00,23.6,23.6,23.58,23.6,66000.0,15.0354,15.0354,15.0226,15.0354,66000.0
2006-06-05 13:00:00,23.6,23.6,23.59,23.59,40000.0,15.0354,15.0354,15.029,15.029,40000.0
2006-06-05 13:05:00,23.6,23.61,23.59,23.6,35000.0,15.0354,15.0417,15.029,15.0354,35000.0
2006-06-05 13:10:00,23.61,23.61,23.61,23.61,24600.0,15.0417,15.0417,15.0417,15.0417,24600.0
2006-06-05 13:15:00,23.6,23.61,23.59,23.61,13000.0,15.0354,15.0417,15.029,15.0417,13000.0
2006-06-05 13:20:00,23.6,23.6,23.58,23.6,21800.0,15.0354,15.0354,15.0226,15.0354,21800.0
2006-06-05 13:25:00,23.6,23.63,23.59,23.62,32600.0,15.0354,15.0545,15.029,15.0481,32600.0
2006-06-05 13:30:00,23.62,23.63,23.61,23.63,11600.0,15.0481,15.0545,15.0417,15.0545,11600.0
2006-06-05 13:35:00,23.62,23.62,23.61,23.61,14800.0,15.0481,15.0481,15.0417,15.0417,14800.0
2006-06-05 13:40:00,23.61,23.61,23.6,23.61,11200.0,15.0417,15.0417,15.0354,15.0417,11200.0
2006-06-05 13:45:00,23.61,23.61,23.6,23.6,15400.0,15.0417,15.0417,15.0354,15.0354,15400.0
2006-06-05 13:50:00,23.6,23.61,23.6,23.6,19200.0,15.0354,15.0417,15.0354,15.0354,19200.0
2006-06-05 13:55:00,23.6,23.61,23.59,23.6,8200.0,15.0354,15.0417,15.029,15.0354,8200.0
2006-06-05 14:00:00,23.6,23.6,23.57,23.57,21400.0,15.0354,15.0354,15.0163,15.0163,21400.0
2006-06-05 14:05:00,23.57,23.57,23.54,23.54,20600.0,15.0163,15.0163,14.9972,14.9972,20600.0
2006-06-05 14:10:00,23.54,23.56,23.54,23.54,52600.0,14.9972,15.0099,14.9972,14.9972,52600.0
2006-06-05 14:15:00,23.54,23.54,23.49,23.5,62800.0,14.9972,14.9972,14.9653,14.9717,62800.0
2006-06-05 14:20:00,23.49,23.52,23.47,23.51,63000.0,14.9653,14.9844,14.9526,14.978,63000.0
2006-06-05 14:25:00,23.51,23.55,23.49,23.53,55400.0,14.978,15.0035,14.9653,14.9908,55400.0
2006-06-05 14:30:00,23.52,23.53,23.48,23.5,95000.0,14.9844,14.9908,14.9589,14.9717,95000.0
2006-06-05 14:35:00,23.49,23.5,23.48,23.48,79000.0,14.9653,14.9717,14.9589,14.9589,79000.0
2006-06-05 14:40:00,23.47,23.52,23.47,23.52,51000.0,14.9526,14.9844,14.9526,14.9844,51000.0
2006-06-05 14:45:00,23.5,23.55,23.5,23.52,31200.0,14.9717,15.0035,14.9717,14.9844,31200.0
2006-06-05 14:50:00,23.51,23.52,23.49,23.5,26000.0,14.978,14.9844,14.9653,14.9717,26000.0
2006-06-05 14:55:00,23.5,23.51,23.49,23.5,44600.0,14.9717,14.978,14.9653,14.9717,44600.0
2006-06-05 15:00:00,23.49,23.5,23.49,23.49,51800.0,14.9653,14.9717,14.9653,14.9653,51800.0
2006-06-05 15:05:00,23.49,23.5,23.47,23.48,40200.0,14.9653,14.9717,14.9526,14.9589,40200.0
2006-06-05 15:10:00,23.49,23.49,23.42,23.43,56400.0,14.9653,14.9653,14.9207,14.9271,56400.0
2006-06-05 15:15:00,23.43,23.49,23.42,23.46,125000.0,14.9271,14.9653,14.9207,14.9462,125000.0
2006-06-05 15:20:00,23.45,23.46,23.43,23.43,41600.0,14.9398,14.9462,14.9271,14.9271,41600.0
2006-06-05 15:25:00,23.43,23.44,23.42,23.43,94800.0,14.9271,14.9334,14.9207,14.9271,94800.0
2006-06-05 15:30:00,23.43,23.48,23.43,23.47,174200.0,14.9271,14.9589,14.9271,14.9526,174200.0
2006-06-05 15:35:00,23.47,23.5,23.47,23.48,99200.0,14.9526,14.9717,14.9526,14.9589,99200.0
2006-06-05 15:40:00,23.48,23.5,23.47,23.49,128200.0,14.9589,14.9717,14.9526,14.9653,128200.0
2006-06-05 15:45:00,23.49,23.5,23.48,23.48,105200.0,14.9653,14.9717,14.9589,14.9589,105200.0
2006-06-05 15:50:00,23.48,23.49,23.46,23.47,83200.0,14.9589,14.9653,14.9462,14.9526,83200.0
2006-06-05 15:55:00,23.47,23.47,23.43,23.45,151200.0,14.9526,14.9526,14.9271,14.9398,151200.0
2006-06-06 09:30:00,23.46,23.49,23.43,23.44,58400.0,14.9462,14.9653,14.9271,14.9334,58400.0
2006-06-06 09:35:00,23.43,23.46,23.4,23.43,38600.0,14.9271,14.9462,14.908,14.9271,38600.0
2006-06-06 09:40:00,23.43,23.49,23.43,23.45,35800.0,14.9271,14.9653,14.9271,14.9398,35800.0
2006-06-06 09:45:00,23.45,23.46,23.43,23.46,48600.0,14.9398,14.9462,14.9271,14.9462,48600.0
2006-06-06 09:50:00,23.48,23.49,23.43,23.47,36200.0,14.9589,14.9653,14.9271,14.9526,36200.0
2006-06-06 09:55:00,23.45,23.47,23.38,23.42,55400.0,14.9398,14.9526,14.8952,14.9207,55400.0
2006-06-06 10:00:00,23.42,23.45,23.41,23.43,77000.0,14.9207,14.9398,14.9143,14.9271,77000.0
2006-06-06 10:05:00,23.43,23.45,23.41,23.43,35200.0,14.9271,14.9398,14.9143,14.9271,35200.0
2006-06-06 10:10:00,23.46,23.46,23.43,23.44,31400.0,14.9462,14.9462,14.9271,14.9334,31400.0
2006-06-06 10:15:00,23.44,23.45,23.41,23.41,32400.0,14.9334,14.9398,14.9143,14.9143,32400.0
2006-06-06 10:20:00,23.41,23.47,23.4,23.45,37200.0,14.9143,14.9526,14.908,14.9398,37200.0
2006-06-06 10:25:00,23.45,23.45,23.41,23.43,33000.0,14.9398,14.9398,14.9143,14.9271,33000.0
2006-06-06 10:30:00,23.42,23.43,23.39,23.4,31000.0,14.9207,14.9271,14.9016,14.908,31000.0
2006-06-06 10:35:00,23.4,23.4,23.38,23.38,29800.0,14.908,14.908,14.8952,14.8952,29800.0
2006-06-06 10:40:00,23.39,23.43,23.38,23.43,26400.0,14.9016,14.9271,14.8952,14.9271,26400.0
2006-06-06 10:45:00,23.43,23.43,23.38,23.38,63400.0,14.9271,14.9271,14.8952,14.8952,63400.0
2006-06-06 10:50:00,23.38,23.41,23.38,23.4,53200.0,14.8952,14.9143,14.8952,14.908,53200.0
2006-06-06 10:55:00,23.41,23.41,23.38,23.39,46000.0,14.9143,14.9143,14.8952,14.9016,46000.0
2006-06-06 11:00:00,23.39,23.44,23.39,23.39,32400.0,14.9016,14.9334,14.9016,14.9016,32400.0
2006-06-06 11:05:00,23.39,23.39,23.37,23.37,58800.0,14.9016,14.9016,14.8888,14.8888,58800.0
2006-06-06 11:10:00,23.37,23.37,23.33,23.33,73200.0,14.8888,14.8888,14.8634,14.8634,73200.0
2006-06-06 11:15:00,23.34,23.36,23.33,23.36,36000.0,14.8697,14.8825,14.8634,14.8825,36000.0
2006-06-06 11:20:00,23.36,23.38,23.35,23.36,35400.0,14.8825,14.8952,14.8761,14.8825,35400.0
2006-06-06 11:25:00,23.36,23.37,23.33,23.33,28400.0,14.8825,14.8888,14.8634,14.8634,28400.0
2006-06-06 11:30:00,23.33,23.36,23.33,23.35,42200.0,14.8634,14.8825,14.8634,14.8761,42200.0
2006-06-06 11:35:00,23.35,23.36,23.34,23.34,26000.0,14.8761,14.8825,14.8697,14.8697,26000.0
2006-06-06 11:40:00,23.34,23.34,23.32,23.34,48000.0,14.8697,14.8697,14.857,14.8697,48000.0
2006-06-06 11:45:00,23.34,23.35,23.3,23.33,30000.0,14.8697,14.8761,14.8442,14.8634,30000.0
2006-06-06 11:50:00,23.34,23.36,23.34,23.35,15000.0,14.8697,14.8825,14.8697,14.8761,15000.0
2006-06-06 11:55:00,23.35,23.36,23.33,23.34,28400.0,14.8761,14.8825,14.8634,14.8697,28400.0
2006-06-06 12:00:00,23.34,23.35,23.34,23.35,25600.0,14.8697,14.8761,14.8697,14.8761,25600.0
2006-06-06 12:05:00,23.35,23.35,23.32,23.33,18800.0,14.8761,14.8761,14.857,14.8634,18800.0
2006-06-06 12:10:00,23.33,23.37,23.33,23.36,27600.0,14.8634,14.8888,14.8634,14.8825,27600.0
2006-06-06 12:15:00,23.36,23.39,23.36,23.36,80200.0,14.8825,14.9016,14.8825,14.8825,80200.0
2006-06-06 12:20:00,23.36,23.36,23.32,23.33,58200.0,14.8825,14.8825,14.857,14.8634,58200.0
2006-06-06 12:25:00,23.32,23.33,23.3,23.31,24800.0,14.857,14.8634,14.8442,14.8506,24800.0
2006-06-06 12:30:00,23.3,23.35,23.3,23.33,18000.0,14.8442,14.8761,14.8442,14.8634,18000.0
2006-06-06 12:35:00,23.33,23.35,23.33,23.34,29400.0,14.8634,14.8761,14.8634,14.8697,29400.0
2006-06-06 12:40:00,23.34,23.38,23.33,23.34,64200.0,14.8697,14.8952,14.8634,14.8697,64200.0
2006-06-06 12:45:00,23.34,23.35,23.33,23.33,23800.0,14.8697,14.8761,14.8634,14.8634,23800.0
2006-06-06 12:50:00,23.33,23.36,23.33,23.36,19200.0,14.8634,14.8825,14.8634,14.8825,19200.0
2006-06-06 12:55:00,23.36,23.43,23.36,23.41,34600.0,14.8825,14.9271,14.8825,14.9143,34600.0
2006-06-06 13:00:00,23.41,23.41,23.38,23.38,19600.0,14.9143,14.9143,14.8952,14.8952,19600.0
2006-06-06 13:05:00,23.39,23.41,23.38,23.4,16800.0,14.9016,14.9143,14.8952,14.908,16800.0
2006-06-06 13:10:00,23.4,23.44,23.39,23.44,55400.0,14.908,14.9334,14.9016,14.9334,55400.0
2006-06-06 13:15:00,23.43,23.44,23.43,23.44,21400.0,14.9271,14.9334,14.9271,14.9334,21400.0
2006-06-06 13:20:00,23.43,23.49,23.43,23.48,30400.0,14.9271,14.9653,14.9271,14.9589,30400.0
2006-06-06 13:25:00,23.48,23.48,23.43,23.45,23600.0,14.9589,14.9589,14.9271,14.9398,23600.0
2006-06-06 13:30:00,23.45,23.47,23.45,23.46,46200.0,14.9398,14.9526,14.9398,14.9462,46200.0
2006-06-06 13:35:00,23.46,23.47,23.45,23.45,36000.0,14.9462,14.9526,14.9398,14.9398,36000.0
2006-06-06 13:40:00,23.43,23.45,23.4,23.4,34400.0,14.9271,14.9398,14.908,14.908,34400.0
2006-06-06 13:45:00,23.4,23.41,23.37,23.4,24600.0,14.908,14.9143,14.8888,14.908,24600.0
2006-06-06 13:50:00,23.41,23.43,23.4,23.42,31400.0,14.9143,14.9271,14.908,14.9207,31400.0
2006-06-06 13:55:00,23.42,23.43,23.4,23.43,18800.0,14.9207,14.9271,14.908,14.9271,18800.0
2006-06-06 14:00:00,23.43,23.43,23.41,23.42,19600.0,14.9271,14.9271,14.9143,14.9207,19600.0
2006-06-06 14:05:00,23.43,23.43,23.41,23.41,21800.0,14.9271,14.9271,14.9143,14.9143,21800.0
2006-06-06 14:10:00,23.42,23.43,23.39,23.39,32200.0,14.9207,14.9271,14.9016,14.9016,32200.0
2006-06-06 14:15:00,23.39,23.41,23.36,23.39,36000.0,14.9016,14.9143,14.8825,14.9016,36000.0
2006-06-06 14:20:00,23.39,23.39,23.36,23.36,24000.0,14.9016,14.9016,14.8825,14.8825,24000.0
2006-06-06 14:25:00,23.36,23.42,23.36,23.39,340200.0,14.8825,14.9207,14.8825,14.9016,340200.0
2006-06-06 14:30:00,23.39,23.43,23.39,23.41,40800.0,14.9016,14.9271,14.9016,14.9143,40800.0
2006-06-06 14:35:00,23.41,23.43,23.4,23.4,20800.0,14.9143,14.9271,14.908,14.908,20800.0
2006-06-06 14:40:00,23.41,23.41,23.36,23.37,29600.0,14.9143,14.9143,14.8825,14.8888,29600.0
2006-06-06 14:45:00,23.36,23.38,23.35,23.38,40400.0,14.8825,14.8952,14.8761,14.8952,40400.0
2006-06-06 14:50:00,23.37,23.38,23.35,23.36,13400.0,14.8888,14.8952,14.8761,14.8825,13400.0
2006-06-06 14:55:00,23.36,23.37,23.35,23.35,36000.0,14.8825,14.8888,14.8761,14.8761,36000.0
2006-06-06 15:00:00,23.35,23.38,23.34,23.37,40400.0,14.8761,14.8952,14.8697,14.8888,40400.0
2006-06-06 15:05:00,23.36,23.39,23.36,23.38,38000.0,14.8825,14.9016,14.8825,14.8952,38000.0
2006-06-06 15:10:00,23.37,23.4,23.35,23.4,22200.0,14.8888,14.908,14.8761,14.908,22200.0
2006-06-06 15:15:00,23.39,23.4,23.34,23.36,69600.0,14.9016,14.908,14.8697,14.8825,69600.0
2006-06-06 15:20:00,23.36,23.38,23.35,23.38,32800.0,14.8825,14.8952,14.8761,14.8952,32800.0
2006-06-06 15:25:00,23.36,23.38,23.36,23.36,10200.0,14.8825,14.8952,14.8825,14.8825,10200.0
2006-06-06 15:30:00,23.36,23.42,23.35,23.41,22200.0,14.8825,14.9207,14.8761,14.9143,22200.0
2006-06-06 15:35:00,23.41,23.45,23.38,23.45,49400.0,14.9143,14.9398,14.8952,14.9398,49400.0
2006-06-06 15:40:00,23.43,23.48,23.42,23.42,41200.0,14.9271,14.9589,14.9207,14.9207,41200.0
2006-06-06 15:45:00,23.42,23.46,23.39,23.4,23800.0,14.9207,14.9462,14.9016,14.908,23800.0
2006-06-06 15:50:00,23.39,23.43,23.38,23.43,28200.0,14.9016,14.9271,14.8952,14.9271,28200.0
2006-06-06 15:55:00,23.43,23.45,23.42,23.43,48200.0,14.9271,14.9398,14.9207,14.9271,48200.0
2006-06-07 09:30:00,23.43,23.43,23.36,23.39,42200.0,14.9271,14.9271,14.8825,14.9016,42200.0
2006-06-07 09:35:00,23.38,23.41,23.35,23.4,21600.0,14.8952,14.9143,14.8761,14.908,21600.0
2006-06-07 09:40:00,23.4,23.43,23.38,23.4,28000.0,14.908,14.9271,14.8952,14.908,28000.0
2006-06-07 09:45:00,23.4,23.4,23.35,23.38,41800.0,14.908,14.908,14.8761,14.8952,41800.0
2006-06-07 09:50:00,23.37,23.42,23.36,23.38,38000.0,14.8888,14.9207,14.8825,14.8952,38000.0
2006-06-07 09:55:00,23.38,23.38,23.35,23.36,17400.0,14.8952,14.8952,14.8761,14.8825,17400.0
2006-06-07 10:00:00,23.36,23.44,23.36,23.43,41800.0,14.8825,14.9334,14.8825,14.9271,41800.0
2006-06-07 10:05:00,23.42,23.44,23.4,23.43,22000.0,14.9207,14.9334,14.908,14.9271,22000.0
2006-06-07 10:10:00,23.42,23.46,23.41,23.44,19000.0,14.9207,14.9462,14.9143,14.9334,19000.0
2006-06-07 10:15:00,23.44,23.46,23.43,23.45,19200.0,14.9334,14.9462,14.9271,14.9398,19200.0
2006-06-07 10:20:00,23.45,23.46,23.42,23.46,13800.0,14.9398,14.9462,14.9207,14.9462,13800.0
2006-06-07 10:25:00,23.45,23.45,23.43,23.43,29000.0,14.9398,14.9398,14.9271,14.9271,29000.0
2006-06-07 10:30:00,23.43,23.47,23.43,23.43,34600.0,14.9271,14.9526,14.9271,14.9271,34600.0
2006-06-07 10:35:00,23.43,23.44,23.42,23.43,20400.0,14.9271,14.9334,14.9207,14.9271,20400.0
2006-06-07 10:40:00,23.43,23.45,23.36,23.44,31000.0,14.9271,14.9398,14.8825,14.9334,31000.0
2006-06-07 10:45:00,23.44,23.46,23.44,23.45,23400.0,14.9334,14.9462,14.9334,14.9398,23400.0
2006-06-07 10:50:00,23.45,23.46,23.45,23.46,76000.0,14.9398,14.9462,14.9398,14.9462,76000.0
2006-06-07 10:55:00,23.46,23.48,23.46,23.48,54200.0,14.9462,14.9589,14.9462,14.9589,54200.0
2006-06-07 11:00:00,23.47,23.49,23.47,23.49,71400.0,14.9526,14.9653,14.9526,14.9653,71400.0
2006-06-07 11:05:00,23.49,23.5,23.48,23.5,94800.0,14.9653,14.9717,14.9589,14.9717,94800.0
2006-06-07 11:10:00,23.5,23.54,23.5,23.54,35400.0,14.9717,14.9972,14.9717,14.9972,35400.0
2006-06-07 11:15:00,23.53,23.55,23.53,23.54,18600.0,14.9908,15.0035,14.9908,14.9972,18600.0
2006-06-07 11:20:00,23.54,23.54,23.52,23.53,27000.0,14.9972,14.9972,14.9844,14.9908,27000.0
2006-06-07 11:25:00,23.53,23.53,23.5,23.51,10600.0,14.9908,14.9908,14.9717,14.978,10600.0
2006-06-07 11:30:00,23.52,23.54,23.52,23.52,12600.0,14.9844,14.9972,14.9844,14.9844,12600.0
2006-06-07 11:35:00,23.52,23.54,23.5,23.52,31400.0,14.9844,14.9972,14.9717,14.9844,31400.0
2006-06-07 11:40:00,23.52,23.54,23.52,23.54,15000.0,14.9844,14.9972,14.9844,14.9972,15000.0
2006-06-07 11:45:00,23.53,23.54,23.52,23.53,9800.0,14.9908,14.9972,14.9844,14.9908,9800.0
2006-06-07 11:50:00,23.54,23.57,23.53,23.56,23600.0,14.9972,15.0163,14.9908,15.0099,23600.0
2006-06-07 11:55:00,23.56,23.64,23.55,23.64,23400.0,15.0099,15.0609,15.0035,15.0609,23400.0
2006-06-07 12:00:00,23.64,23.67,23.64,23.66,26600.0,15.0609,15.08,15.0609,15.0736,26600.0
2006-06-07 12:05:00,23.66,23.68,23.65,23.65,21800.0,15.0736,15.0863,15.0672,15.0672,21800.0
2006-06-07 12:10:00,23.65,23.66,23.65,23.66,11400.0,15.0672,15.0736,15.0672,15.0736,11400.0
2006-06-07 12:15:00,23.65,23.66,23.63,23.63,12000.0,15.0672,15.0736,15.0545,15.0545,12000.0
2006-06-07 12:20:00,23.63,23.64,23.6,23.61,19000.0,15.0545,15.0609,15.0354,15.0417,19000.0
2006-06-07 12:25:00,23.61,23.61,23.58,23.59,8400.0,15.0417,15.0417,15.0226,15.029,8400.0
2006-06-07 12:30:00,23.58,23.58,23.56,23.57,38800.0,15.0226,15.0226,15.0099,15.0163,38800.0
2006-06-07 12:35:00,23.58,23.58,23.56,23.57,10600.0,15.0226,15.0226,15.0099,15.0163,10600.0
2006-06-07 12:40:00,23.57,23.58,23.56,23.58,17000.0,15.0163,15.0226,15.0099,15.0226,17000.0
2006-06-07 12:45:00,23.58,23.59,23.57,23.57,10000.0,15.0226,15.029,15.0163,15.0163,10000.0
2006-06-07 12:50:00,23.57,23.57,23.54,23.56,7800.0,15.0163,15.0163,14.9972,15.0099,7800.0
2006-06-07 12:55:00,23.56,23.56,23.52,23.52,19200.0,15.0099,15.0099,14.9844,14.9844,19200.0
2006-06-07 13:00:00,23.53,23.54,23.51,23.54,7800.0,14.9908,14.9972,14.978,14.9972,7800.0
2006-06-07 13:05:00,23.55,23.55,23.52,23.53,6600.0,15.0035,15.0035,14.9844,14.9908,6600.0
2006-06-07 13:10:00,23.52,23.52,23.5,23.5,27400.0,14.9844,14.9844,14.9717,14.9717,27400.0
2006-06-07 13:15:00,23.5,23.53,23.5,23.53,3000.0,14.9717,14.9908,14.9717,14.9908,3000.0
2006-06-07 13:20:00,23.52,23.54,23.5,23.53,35600.0,14.9844,14.9972,14.9717,14.9908,35600.0
2006-06-07 13:25:00,23.54,23.56,23.54,23.56,15000.0,14.9972,15.0099,14.9972,15.0099,15000.0
2006-06-07 13:30:00,23.55,23.56,23.54,23.55,14400.0,15.0035,15.0099,14.9972,15.0035,14400.0
2006-06-07 13:35:00,23.55,23.55,23.52,23.54,11600.0,15.0035,15.0035,14.9844,14.9972,11600.0
2006-06-07 13:40:00,23.54,23.54,23.53,23.53,16200.0,14.9972,14.9972,14.9908,14.9908,16200.0
2006-06-07 13:45:00,23.52,23.53,23.51,23.52,26000.0,14.9844,14.9908,14.978,14.9844,26000.0
2006-06-07 13:50:00,23.51,23.59,23.51,23.58,18000.0,14.978,15.029,14.978,15.0226,18000.0
2006-06-07 13:55:00,23.58,23.58,23.56,23.57,13200.0,15.0226,15.0226,15.0099,15.0163,13200.0
2006-06-07 14:00:00,23.56,23.56,23.5,23.5,33000.0,15.0099,15.0099,14.9717,14.9717,33000.0
2006-06-07 14:05:00,23.49,23.51,23.48,23.5,36600.0,14.9653,14.978,14.9589,14.9717,36600.0
2006-06-07 14:10:00,23.5,23.51,23.49,23.51,39600.0,14.9717,14.978,14.9653,14.978,39600.0
2006-06-07 14:15:00,23.5,23.51,23.5,23.5,50000.0,14.9717,14.978,14.9717,14.9717,50000.0
2006-06-07 14:20:00,23.5,23.52,23.5,23.51,66000.0,14.9717,14.9844,14.9717,14.978,66000.0
2006-06-07 14:25:00,23.52,23.58,23.52,23.57,29600.0,14.9844,15.0226,14.9844,15.0163,29600.0
2006-06-07 14:30:00,23.58,23.58,23.55,23.55,16600.0,15.0226,15.0226,15.0035,15.0035,16600.0
2006-06-07 14:35:00,23.55,23.58,23.55,23.57,28200.0,15.0035,15.0226,15.0035,15.0163,28200.0
2006-06-07 14:40:00,23.57,23.59,23.56,23.57,19000.0,15.0163,15.029,15.0099,15.0163,19000.0
2006-06-07 14:45:00,23.57,23.58,23.56,23.56,22400.0,15.0163,15.0226,15.0099,15.0099,22400.0
2006-06-07 14:50:00,23.57,23.62,23.57,23.61,23800.0,15.0163,15.0481,15.0163,15.0417,23800.0
2006-06-07 14:55:00,23.61,23.64,23.61,23.62,27600.0,15.0417,15.0609,15.0417,15.0481,27600.0
2006-06-07 15:00:00,23.62,23.65,23.61,23.62,25400.0,15.0481,15.0672,15.0417,15.0481,25400.0
2006-06-07 15:05:00,23.62,23.63,23.58,23.58,32800.0,15.0481,15.0545,15.0226,15.0226,32800.0
2006-06-07 15:10:00,23.58,23.6,23.57,23.6,83800.0,15.0226,15.0354,15.0163,15.0354,83800.0
2006-06-07 15:15:00,23.59,23.61,23.59,23.6,24400.0,15.029,15.0417,15.029,15.0354,24400.0
2006-06-07 15:20:00,23.6,23.65,23.6,23.63,47800.0,15.0354,15.0672,15.0354,15.0545,47800.0
2006-06-07 15:25:00,23.63,23.63,23.6,23.6,70600.0,15.0545,15.0545,15.0354,15.0354,70600.0
2006-06-07 15:30:00,23.6,23.6,23.58,23.58,27000.0,15.0354,15.0354,15.0226,15.0226,27000.0
2006-06-07 15:35:00,23.59,23.6,23.58,23.59,24600.0,15.029,15.0354,15.0226,15.029,24600.0
2006-06-07 15:40:00,23.59,23.59,23.58,23.59,24200.0,15.029,15.029,15.0226,15.029,24200.0
2006-06-07 15:45:00,23.58,23.59,23.58,23.59,81200.0,15.0226,15.029,15.0226,15.029,81200.0
2006-06-07 15:50:00,23.59,23.61,23.57,23.58,174200.0,15.029,15.0417,15.0163,15.0226,174200.0
2006-06-07 15:55:00,23.57,23.58,23.53,23.53,67400.0,15.0163,15.0226,14.9908,14.9908,67400.0
2006-06-08 09:30:00,23.54,23.54,23.5,23.5,63400.0,14.9972,14.9972,14.9717,14.9717,63400.0
2006-06-08 09:35:00,23.5,23.55,23.49,23.52,32400.0,14.9717,15.0035,14.9653,14.9844,32400.0
2006-06-08 09:40:00,23.52,23.55,23.49,23.53,26800.0,14.9844,15.0035,14.9653,14.9908,26800.0
2006-06-08 09:45:00,23.53,23.55,23.5,23.53,32000.0,14.9908,15.0035,14.9717,14.9908,32000.0
2006-06-08 09:50:00,23.54,23.55,23.48,23.5,33000.0,14.9972,15.0035,14.9589,14.9717,33000.0
2006-06-08 09:55:00,23.5,23.54,23.5,23.52,37800.0,14.9717,14.9972,14.9717,14.9844,37800.0
2006-06-08 10:00:00,23.52,23.53,23.5,23.52,23000.0,14.9844,14.9908,14.9717,14.9844,23000.0
2006-06-08 10:05:00,23.5,23.57,23.5,23.55,24800.0,14.9717,15.0163,14.9717,15.0035,24800.0
2006-06-08 10:10:00,23.56,23.6,23.54,23.54,34200.0,15.0099,15.0354,14.9972,14.9972,34200.0
2006-06-08 10:15:00,23.54,23.55,23.49,23.55,23600.0,14.9972,15.0035,14.9653,15.0035,23600.0
2006-06-08 10:20:00,23.55,23.58,23.52,23.54,22400.0,15.0035,15.0226,14.9844,14.9972,22400.0
2006-06-08 10:25:00,23.52,23.53,23.49,23.5,35800.0,14.9844,14.9908,14.9653,14.9717,35800.0
2006-06-08 10:30:00,23.5,23.59,23.49,23.56,46400.0,14.9717,15.029,14.9653,15.0099,46400.0
2006-06-08 10:35:00,23.54,23.55,23.48,23.55,50400.0,14.9972,15.0035,14.9589,15.0035,50400.0
2006-06-08 10:40:00,23.55,23.55,23.51,23.53,29400.0,15.0035,15.0035,14.978,14.9908,29400.0
2006-06-08 10:45:00,23.54,23.58,23.54,23.58,32400.0,14.9972,15.0226,14.9972,15.0226,32400.0
2006-06-08 10:50:00,23.58,23.58,23.5,23.52,38400.0,15.0226,15.0226,14.9717,14.9844,38400.0
2006-06-08 10:55:00,23.51,23.56,23.51,23.55,28600.0,14.978,15.0099,14.978,15.0035,28600.0
2006-06-08 11:00:00,23.54,23.61,23.54,23.6,53600.0,14.9972,15.0417,14.9972,15.0354,53600.0
2006-06-08 11:05:00,23.59,23.6,23.53,23.6,46200.0,15.029,15.0354,14.9908,15.0354,46200.0
2006-06-08 11:10:00,23.6,23.61,23.57,23.58,30400.0,15.0354,15.0417,15.0163,15.0226,30400.0
2006-06-08 11:15:00,23.58,23.59,23.54,23.54,26000.0,15.0226,15.029,14.9972,14.9972,26000.0
2006-06-08 11:20:00,23.54,23.55,23.44,23.51,81400.0,14.9972,15.0035,14.9334,14.978,81400.0
2006-06-08 11:25:00,23.51,23.52,23.49,23.49,44600.0,14.978,14.9844,14.9653,14.9653,44600.0
2006-06-08 11:30:00,23.5,23.5,23.43,23.48,75000.0,14.9717,14.9717,14.9271,14.9589,75000.0
2006-06-08 11:35:00,23.49,23.54,23.48,23.53,71200.0,14.9653,14.9972,14.9589,14.9908,71200.0
2006-06-08 11:40:00,23.53,23.56,23.49,23.52,32200.0,14.9908,15.0099,14.9653,14.9844,32200.0
2006-06-08 11:45:00,23.52,23.52,23.47,23.51,74400.0,14.9844,14.9844,14.9526,14.978,74400.0
2006-06-08 11:50:00,23.51,23.51,23.43,23.46,85800.0,14.978,14.978,14.9271,14.9462,85800.0
2006-06-08 11:55:00,23.47,23.53,23.45,23.5,260600.0,14.9526,14.9908,14.9398,14.9717,260600.0
2006-06-08 12:00:00,23.5,23.53,23.49,23.51,455000.0,14.9717,14.9908,14.9653,14.978,455000.0
2006-06-08 12:05:00,23.52,23.52,23.47,23.49,107800.0,14.9844,14.9844,14.9526,14.9653,107800.0
2006-06-08 12:10:00,23.49,23.56,23.48,23.53,75400.0,14.9653,15.0099,14.9589,14.9908,75400.0
2006-06-08 12:15:00,23.52,23.55,23.5,23.53,71600.0,14.9844,15.0035,14.9717,14.9908,71600.0
2006-06-08 12:20:00,23.53,23.54,23.48,23.49,23400.0,14.9908,14.9972,14.9589,14.9653,23400.0
2006-06-08 12:25:00,23.49,23.5,23.45,23.45,41000.0,14.9653,14.9717,14.9398,14.9398,41000.0
2006-06-08 12:30:00,23.45,23.46,23.43,23.45,29800.0,14.9398,14.9462,14.9271,14.9398,29800.0
2006-06-08 12:35:00,23.45,23.49,23.44,23.48,34800.0,14.9398,14.9653,14.9334,14.9589,34800.0
2006-06-08 12:40:00,23.48,23.5,23.47,23.5,43800.0,14.9589,14.9717,14.9526,14.9717,43800.0
2006-06-08 12:45:00,23.5,23.5,23.48,23.5,26000.0,14.9717,14.9717,14.9589,14.9717,26000.0
2006-06-08 12:50:00,23.5,23.53,23.5,23.52,41400.0,14.9717,14.9908,14.9717,14.9844,41400.0
2006-06-08 12:55:00,23.51,23.52,23.47,23.48,69800.0,14.978,14.9844,14.9526,14.9589,69800.0
2006-06-08 13:00:00,23.47,23.49,23.45,23.49,62600.0,14.9526,14.9653,14.9398,14.9653,62600.0
2006-06-08 13:05:00,23.49,23.5,23.45,23.47,156400.0,14.9653,14.9717,14.9398,14.9526,156400.0
2006-06-08 13:10:00,23.46,23.48,23.44,23.47,23200.0,14.9462,14.9589,14.9334,14.9526,23200.0
2006-06-08 13:15:00,23.47,23.5,23.45,23.46,36800.0,14.9526,14.9717,14.9398,14.9462,36800.0
2006-06-08 13:20:00,23.46,23.49,23.44,23.48,106800.0,14.9462,14.9653,14.9334,14.9589,106800.0
2006-06-08 13:25:00,23.48,23.52,23.48,23.5,21600.0,14.9589,14.9844,14.9589,14.9717,21600.0
2006-06-08 13:30:00,23.5,23.5,23.49,23.5,45400.0,14.9717,14.9717,14.9653,14.9717,45400.0
2006-06-08 13:35:00,23.51,23.53,23.5,23.51,59800.0,14.978,14.9908,14.9717,14.978,59800.0
2006-06-08 13:40:00,23.52,23.57,23.52,23.54,46600.0,14.9844,15.0163,14.9844,14.9972,46600.0
2006-06-08 13:45:00,23.56,23.56,23.49,23.5,22200.0,15.0099,15.0099,14.9653,14.9717,22200.0
2006-06-08 13:50:00,23.48,23.51,23.47,23.5,35000.0,14.9589,14.978,14.9526,14.9717,35000.0
2006-06-08 13:55:00,23.5,23.51,23.49,23.5,45200.0,14.9717,14.978,14.9653,14.9717,45200.0
2006-06-08 14:00:00,23.5,23.52,23.47,23.5,51200.0,14.9717,14.9844,14.9526,14.9717,51200.0
2006-06-08 14:05:00,23.49,23.5,23.44,23.46,41000.0,14.9653,14.9717,14.9334,14.9462,41000.0
2006-06-08 14:10:00,23.47,23.48,23.45,23.48,20400.0,14.9526,14.9589,14.9398,14.9589,20400.0
2006-06-08 14:15:00,23.49,23.5,23.46,23.49,38400.0,14.9653,14.9717,14.9462,14.9653,38400.0
2006-06-08 14:20:00,23.48,23.48,23.42,23.43,20200.0,14.9589,14.9589,14.9207,14.9271,20200.0
2006-06-08 14:25:00,23.42,23.47,23.42,23.47,34400.0,14.9207,14.9526,14.9207,14.9526,34400.0
2006-06-08 14:30:00,23.47,23.49,23.45,23.49,51400.0,14.9526,14.9653,14.9398,14.9653,51400.0
2006-06-08 14:35:00,23.5,23.56,23.49,23.53,50400.0,14.9717,15.0099,14.9653,14.9908,50400.0
2006-06-08 14:40:00,23.53,23.54,23.49,23.5,30400.0,14.9908,14.9972,14.9653,14.9717,30400.0
2006-06-08 14:45:00,23.51,23.54,23.49,23.49,23800.0,14.978,14.9972,14.9653,14.9653,23800.0
2006-06-08 14:50:00,23.49,23.51,23.48,23.51,30600.0,14.9653,14.978,14.9589,14.978,30600.0
2006-06-08 14:55:00,23.5,23.51,23.46,23.5,34600.0,14.9717,14.978,14.9462,14.9717,34600.0
2006-06-08 15:00:00,23.5,23.55,23.5,23.54,40200.0,14.9717,15.0035,14.9717,14.9972,40200.0
2006-06-08 15:05:00,23.54,23.55,23.51,23.55,25200.0,14.9972,15.0035,14.978,15.0035,25200.0
2006-06-08 15:10:00,23.55,23.62,23.55,23.58,74800.0,15.0035,15.0481,15.0035,15.0226,74800.0
2006-06-08 15:15:00,23.59,23.61,23.57,23.57,25800.0,15.029,15.0417,15.0163,15.0163,25800.0
2006-06-08 15:20:00,23.58,23.58,23.55,23.55,16800.0,15.0226,15.0226,15.0035,15.0035,16800.0
2006-06-08 15:25:00,23.56,23.59,23.55,23.57,20200.0,15.0099,15.029,15.0035,15.0163,20200.0
2006-06-08 15:30:00,23.58,23.61,23.56,23.6,26400.0,15.0226,15.0417,15.0099,15.0354,26400.0
2006-06-08 15:35:00,23.61,23.7,23.6,23.69,71800.0,15.0417,15.0991,15.0354,15.0927,71800.0
2006-06-08 15:40:00,23.69,23.69,23.63,23.65,51600.0,15.0927,15.0927,15.0545,15.0672,51600.0
2006-06-08 15:45:00,23.65,23.66,23.58,23.59,32600.0,15.0672,15.0736,15.0226,15.029,32600.0
2006-06-08 15:50:00,23.59,23.63,23.58,23.63,30200.0,15.029,15.0545,15.0226,15.0545,30200.0
2006-06-08 15:55:00,23.63,23.65,23.63,23.63,60800.0,15.0545,15.0672,15.0545,15.0545,60800.0
2006-06-09 09:30:00,23.64,23.64,23.55,23.58,94600.0,15.0609,15.0609,15.0035,15.0226,94600.0
2006-06-09 09:35:00,23.55,23.56,23.5,23.54,21000.0,15.0035,15.0099,14.9717,14.9972,21000.0
2006-06-09 09:40:00,23.56,23.57,23.5,23.53,19000.0,15.0099,15.0163,14.9717,14.9908,19000.0
2006-06-09 09:45:00,23.53,23.57,23.53,23.54,20800.0,14.9908,15.0163,14.9908,14.9972,20800.0
2006-06-09 09:50:00,23.54,23.6,23.53,23.58,16200.0,14.9972,15.0354,14.9908,15.0226,16200.0
2006-06-09 09:55:00,23.57,23.59,23.57,23.58,23000.0,15.0163,15.029,15.0163,15.0226,23000.0
2006-06-09 10:00:00,23.59,23.6,23.55,23.57,23400.0,15.029,15.0354,15.0035,15.0163,23400.0
2006-06-09 10:05:00,23.57,23.6,23.56,23.6,49200.0,15.0163,15.0354,15.0099,15.0354,49200.0
2006-06-09 10:10:00,23.61,23.62,23.58,23.58,53800.0,15.0417,15.0481,15.0226,15.0226,53800.0
2006-06-09 10:15:00,23.59,23.64,23.59,23.64,30600.0,15.029,15.0609,15.029,15.0609,30600.0
2006-06-09 10:20:00,23.65,23.67,23.64,23.66,16000.0,15.0672,15.08,15.0609,15.0736,16000.0
2006-06-09 10:25:00,23.66,23.68,23.66,23.68,17600.0,15.0736,15.0863,15.0736,15.0863,17600.0
2006-06-09 10:30:00,23.68,23.73,23.68,23.71,55000.0,15.0863,15.1182,15.0863,15.1055,55000.0
2006-06-09 10:35:00,23.71,23.73,23.71,23.72,12600.0,15.1055,15.1182,15.1055,15.1118,12600.0
2006-06-09 10:40:00,23.72,23.74,23.71,23.71,22000.0,15.1118,15.1246,15.1055,15.1055,22000.0
2006-06-09 10:45:00,23.71,23.73,23.7,23.71,11600.0,15.1055,15.1182,15.0991,15.1055,11600.0
2006-06-09 10:50:00,23.72,23.73,23.67,23.67,15000.0,15.1118,15.1182,15.08,15.08,15000.0
2006-06-09 10:55:00,23.69,23.73,23.68,23.73,28800.0,15.0927,15.1182,15.0863,15.1182,28800.0
2006-06-09 11:00:00,23.73,23.73,23.7,23.71,30000.0,15.1182,15.1182,15.0991,15.1055,30000.0
2006-06-09 11:05:00,23.72,23.73,23.69,23.7,30000.0,15.1118,15.1182,15.0927,15.0991,30000.0
2006-06-09 11:10:00,23.68,23.7,23.68,23.7,18400.0,15.0863,15.0991,15.0863,15.0991,18400.0
2006-06-09 11:15:00,23.71,23.72,23.7,23.71,9400.0,15.1055,15.1118,15.0991,15.1055,9400.0
2006-06-09 11:20:00,23.71,23.74,23.71,23.73,20400.0,15.1055,15.1246,15.1055,15.1182,20400.0
2006-06-09 11:25:00,23.72,23.73,23.72,23.73,12200.0,15.1118,15.1182,15.1118,15.1182,12200.0
2006-06-09 11:30:00,23.72,23.75,23.72,23.73,27200.0,15.1118,15.1309,15.1118,15.1182,27200.0
2006-06-09 11:35:00,23.73,23.74,23.72,23.72,45400.0,15.1182,15.1246,15.1118,15.1118,45400.0
2006-06-09 11:40:00,23.72,23.73,23.72,23.72,39400.0,15.1118,15.1182,15.1118,15.1118,39400.0
2006-06-09 11:45:00,23.72,23.73,23.72,23.73,87200.0,15.1118,15.1182,15.1118,15.1182,87200.0
2006-06-09 11:50:00,23.73,23.73,23.72,23.72,42400.0,15.1182,15.1182,15.1118,15.1118,42400.0
2006-06-09 11:55:00,23.73,23.74,23.72,23.73,44200.0,15.1182,15.1246,15.1118,15.1182,44200.0
2006-06-09 12:00:00,23.73,23.74,23.73,23.74,13000.0,15.1182,15.1246,15.1182,15.1246,13000.0
2006-06-09 12:05:00,23.74,23.76,23.74,23.75,21400.0,15.1246,15.1373,15.1246,15.1309,21400.0
2006-06-09 12:10:00,23.76,23.77,23.75,23.75,18000.0,15.1373,15.1437,15.1309,15.1309,18000.0
2006-06-09 12:15:00,23.75,23.75,23.74,23.74,13000.0,15.1309,15.1309,15.1246,15.1246,13000.0
2006-06-09 12:20:00,23.75,23.75,23.74,23.74,9800.0,15.1309,15.1309,15.1246,15.1246,9800.0
2006-06-09 12:25:00,23.74,23.75,23.73,23.73,17800.0,15.1246,15.1309,15.1182,15.1182,17800.0
2006-06-09 12:30:00,23.73,23.74,23.73,23.73,12000.0,15.1182,15.1246,15.1182,15.1182,12000.0
2006-06-09 12:35:00,23.74,23.74,23.72,23.73,13600.0,15.1246,15.1246,15.1118,15.1182,13600.0
2006-06-09 12:40:00,23.73,23.74,23.72,23.72,12200.0,15.1182,15.1246,15.1118,15.1118,12200.0
2006-06-09 12:45:00,23.71,23.73,23.71,23.73,6400.0,15.1055,15.1182,15.1055,15.1182,6400.0
2006-06-09 12:50:00,23.73,23.74,23.72,23.73,11600.0,15.1182,15.1246,15.1118,15.1182,11600.0
2006-06-09 12:55:00,23.73,23.73,23.67,23.67,22400.0,15.1182,15.1182,15.08,15.08,22400.0
2006-06-09 13:00:00,23.67,23.68,23.61,23.61,24200.0,15.08,15.0863,15.0417,15.0417,24200.0
2006-06-09 13:05:00,23.61,23.62,23.6,23.62,15600.0,15.0417,15.0481,15.0354,15.0481,15600.0
2006-06-09 13:10:00,23.62,23.65,23.62,23.64,16800.0,15.0481,15.0672,15.0481,15.0609,16800.0
2006-06-09 13:15:00,23.64,23.66,23.64,23.66,70000.0,15.0609,15.0736,15.0609,15.0736,70000.0
2006-06-09 13:20:00,23.66,23.68,23.64,23.68,25400.0,15.0736,15.0863,15.0609,15.0863,25400.0
2006-06-09 13:25:00,23.67,23.68,23.66,23.67,11200.0,15.08,15.0863,15.0736,15.08,11200.0
2006-06-09 13:30:00,23.66,23.68,23.66,23.67,14600.0,15.0736,15.0863,15.0736,15.08,14600.0
2006-06-09 13:35:00,23.68,23.69,23.67,23.68,31400.0,15.0863,15.0927,15.08,15.0863,31400.0
2006-06-09 13:40:00,23.68,23.68,23.65,23.65,26200.0,15.0863,15.0863,15.0672,15.0672,26200.0
2006-06-09 13:45:00,23.65,23.67,23.65,23.67,9200.0,15.0672,15.08,15.0672,15.08,9200.0
2006-06-09 13:50:00,23.66,23.67,23.65,23.67,9200.0,15.0736,15.08,15.0672,15.08,9200.0
2006-06-09 13:55:00,23.68,23.68,23.65,23.65,10600.0,15.0863,15.0863,15.0672,15.0672,10600.0
2006-06-09 14:00:00,23.65,23.65,23.64,23.65,12000.0,15.0672,15.0672,15.0609,15.0672,12000.0
2006-06-09 14:05:00,23.65,23.68,23.63,23.67,21400.0,15.0672,15.0863,15.0545,15.08,21400.0
2006-06-09 14:10:00,23.68,23.68,23.66,23.67,12000.0,15.0863,15.0863,15.0736,15.08,12000.0
2006-06-09 14:15:00,23.66,23.67,23.63,23.64,25600.0,15.0736,15.08,15.0545,15.0609,25600.0
2006-06-09 14:20:00,23.64,23.67,23.64,23.66,17400.0,15.0609,15.08,15.0609,15.0736,17400.0
2006-06-09 14:25:00,23.66,23.68,23.66,23.68,10600.0,15.0736,15.0863,15.0736,15.0863,10600.0
2006-06-09 14:30:00,23.68,23.71,23.68,23.7,41000.0,15.0863,15.1055,15.0863,15.0991,41000.0
2006-06-09 14:35:00,23.7,23.7,23.68,23.7,31400.0,15.0991,15.0991,15.0863,15.0991,31400.0
2006-06-09 14:40:00,23.71,23.73,23.7,23.72,33000.0,15.1055,15.1182,15.0991,15.1118,33000.0
2006-06-09 14:45:00,23.72,23.74,23.72,23.73,9600.0,15.1118,15.1246,15.1118,15.1182,9600.0
2006-06-09 14:50:00,23.73,23.75,23.72,23.75,25000.0,15.1182,15.1309,15.1118,15.1309,25000.0
2006-06-09 14:55:00,23.75,23.75,23.72,23.72,17200.0,15.1309,15.1309,15.1118,15.1118,17200.0
2006-06-09 15:00:00,23.72,23.72,23.68,23.68,44000.0,15.1118,15.1118,15.0863,15.0863,44000.0
2006-06-09 15:05:00,23.68,23.71,23.68,23.7,42400.0,15.0863,15.1055,15.0863,15.0991,42400.0
2006-06-09 15:10:00,23.7,23.7,23.67,23.69,24000.0,15.0991,15.0991,15.08,15.0927,24000.0
2006-06-09 15:15:00,23.69,23.71,23.68,23.68,14600.0,15.0927,15.1055,15.0863,15.0863,14600.0
2006-06-09 15:20:00,23.68,23.69,23.67,23.67,23200.0,15.0863,15.0927,15.08,15.08,23200.0
2006-06-09 15:25:00,23.67,23.72,23.67,23.71,35400.0,15.08,15.1118,15.08,15.1055,35400.0
2006-06-09 15:30:00,23.72,23.72,23.69,23.69,14800.0,15.1118,15.1118,15.0927,15.0927,14800.0
2006-06-09 15:35:00,23.7,23.71,23.68,23.71,38200.0,15.0991,15.1055,15.0863,15.1055,38200.0
2006-06-09 15:40:00,23.71,23.73,23.71,23.72,25800.0,15.1055,15.1182,15.1055,15.1118,25800.0
2006-06-09 15:45:00,23.72,23.72,23.68,23.71,27800.0,15.1118,15.1118,15.0863,15.1055,27800.0
2006-06-09 15:50:00,23.71,23.71,23.64,23.64,52800.0,15.1055,15.1055,15.0609,15.0609,52800.0
2006-06-09 15:55:00,23.64,23.65,23.61,23.61,49200.0,15.0609,15.0672,15.0417,15.0417,49200.0
2006-06-12 09:30:00,23.66,23.68,23.63,23.63,34800.0,15.0736,15.0863,15.0545,15.0545,34800.0
2006-06-12 09:35:00,23.6,23.64,23.58,23.63,8400.0,15.0354,15.0609,15.0226,15.0545,8400.0
2006-06-12 09:40:00,23.61,23.67,23.55,23.56,20200.0,15.0417,15.08,15.0035,15.0099,20200.0
2006-06-12 09:45:00,23.55,23.61,23.55,23.6,34800.0,15.0035,15.0417,15.0035,15.0354,34800.0
2006-06-12 09:50:00,23.59,23.65,23.57,23.61,62800.0,15.029,15.0672,15.0163,15.0417,62800.0
2006-06-12 09:55:00,23.61,23.68,23.61,23.67,18000.0,15.0417,15.0863,15.0417,15.08,18000.0
2006-06-12 10:00:00,23.66,23.66,23.57,23.63,29000.0,15.0736,15.0736,15.0163,15.0545,29000.0
2006-06-12 10:05:00,23.63,23.68,23.62,23.68,44600.0,15.0545,15.0863,15.0481,15.0863,44600.0
2006-06-12 10:10:00,23.68,23.68,23.65,23.65,23000.0,15.0863,15.0863,15.0672,15.0672,23000.0
2006-06-12 10:15:00,23.66,23.66,23.61,23.63,28400.0,15.0736,15.0736,15.0417,15.0545,28400.0
2006-06-12 10:20:00,23.61,23.62,23.58,23.59,19400.0,15.0417,15.0481,15.0226,15.029,19400.0
2006-06-12 10:25:00,23.58,23.59,23.54,23.55,20800.0,15.0226,15.029,14.9972,15.0035,20800.0
2006-06-12 10:30:00,23.55,23.58,23.53,23.57,38400.0,15.0035,15.0226,14.9908,15.0163,38400.0
2006-06-12 10:35:00,23.57,23.58,23.55,23.56,18400.0,15.0163,15.0226,15.0035,15.0099,18400.0
2006-06-12 10:40:00,23.55,23.6,23.55,23.59,17600.0,15.0035,15.0354,15.0035,15.029,17600.0
2006-06-12 10:45:00,23.6,23.6,23.57,23.57,18400.0,15.0354,15.0354,15.0163,15.0163,18400.0
2006-06-12 10:50:00,23.57,23.57,23.55,23.57,16000.0,15.0163,15.0163,15.0035,15.0163,16000.0
2006-06-12 10:55:00,23.56,23.56,23.53,23.53,8400.0,15.0099,15.0099,14.9908,14.9908,8400.0
2006-06-12 11:00:00,23.53,23.55,23.51,23.53,86200.0,14.9908,15.0035,14.978,14.9908,86200.0
2006-06-12 11:05:00,23.54,23.56,23.54,23.56,19800.0,14.9972,15.0099,14.9972,15.0099,19800.0
2006-06-12 11:10:00,23.56,23.61,23.55,23.59,40200.0,15.0099,15.0417,15.0035,15.029,40200.0
2006-06-12 11:15:00,23.59,23.61,23.57,23.61,39400.0,15.029,15.0417,15.0163,15.0417,39400.0
2006-06-12 11:20:00,23.6,23.61,23.57,23.59,15400.0,15.0354,15.0417,15.0163,15.029,15400.0
2006-06-12 11:25:00,23.58,23.61,23.58,23.59,22200.0,15.0226,15.0417,15.0226,15.029,22200.0
2006-06-12 11:30:00,23.58,23.65,23.56,23.65,85400.0,15.0226,15.0672,15.0099,15.0672,85400.0
2006-06-12 11:35:00,23.65,23.66,23.63,23.65,21400.0,15.0672,15.0736,15.0545,15.0672,21400.0
2006-06-12 11:40:00,23.65,23.66,23.64,23.64,16600.0,15.0672,15.0736,15.0609,15.0609,16600.0
2006-06-12 11:45:00,23.64,23.64,23.62,23.64,20800.0,15.0609,15.0609,15.0481,15.0609,20800.0
2006-06-12 11:50:00,23.63,23.67,23.63,23.66,24400.0,15.0545,15.08,15.0545,15.0736,24400.0
2006-06-12 11:55:00,23.66,23.68,23.65,23.68,13800.0,15.0736,15.0863,15.0672,15.0863,13800.0
2006-06-12 12:00:00,23.67,23.69,23.67,23.68,20800.0,15.08,15.0927,15.08,15.0863,20800.0
2006-06-12 12:05:00,23.68,23.68,23.68,23.68,13000.0,15.0863,15.0863,15.0863,15.0863,13000.0
2006-06-12 12:10:00,23.68,23.68,23.65,23.65,14400.0,15.0863,15.0863,15.0672,15.0672,14400.0
2006-06-12 12:15:00,23.65,23.65,23.65,23.65,9800.0,15.0672,15.0672,15.0672,15.0672,9800.0
2006-06-12 12:20:00,23.65,23.65,23.61,23.64,29400.0,15.0672,15.0672,15.0417,15.0609,29400.0
2006-06-12 12:25:00,23.63,23.63,23.61,23.61,6400.0,15.0545,15.0545,15.0417,15.0417,6400.0
2006-06-12 12:30:00,23.62,23.64,23.61,23.63,8400.0,15.0481,15.0609,15.0417,15.0545,8400.0
2006-06-12 12:35:00,23.63,23.63,23.59,23.59,31200.0,15.0545,15.0545,15.029,15.029,31200.0
2006-06-12 12:40:00,23.58,23.59,23.57,23.58,15200.0,15.0226,15.029,15.0163,15.0226,15200.0
2006-06-12 12:45:00,23.58,23.58,23.57,23.58,10400.0,15.0226,15.0226,15.0163,15.0226,10400.0
2006-06-12 12:50:00,23.58,23.59,23.57,23.58,9800.0,15.0226,15.029,15.0163,15.0226,9800.0
2006-06-12 12:55:00,23.58,23.58,23.56,23.56,6400.0,15.0226,15.0226,15.0099,15.0099,6400.0
2006-06-12 13:00:00,23.56,23.57,23.55,23.57,11800.0,15.0099,15.0163,15.0035,15.0163,11800.0
2006-06-12 13:05:00,23.57,23.6,23.57,23.59,18000.0,15.0163,15.0354,15.0163,15.029,18000.0
2006-06-12 13:10:00,23.6,23.6,23.59,23.59,7600.0,15.0354,15.0354,15.029,15.029,7600.0
2006-06-12 13:15:00,23.59,23.6,23.56,23.56,14000.0,15.029,15.0354,15.0099,15.0099,14000.0
2006-06-12 13:20:00,23.57,23.57,23.56,23.57,4800.0,15.0163,15.0163,15.0099,15.0163,4800.0
2006-06-12 13:25:00,23.57,23.59,23.57,23.59,11400.0,15.0163,15.029,15.0163,15.029,11400.0
2006-06-12 13:30:00,23.59,23.6,23.58,23.58,18000.0,15.029,15.0354,15.0226,15.0226,18000.0
2006-06-12 13:35:00,23.58,23.58,23.55,23.56,20800.0,15.0226,15.0226,15.0035,15.0099,20800.0
2006-06-12 13:40:00,23.56,23.59,23.56,23.59,11200.0,15.0099,15.029,15.0099,15.029,11200.0
2006-06-12 13:45:00,23.58,23.61,23.57,23.59,12000.0,15.0226,15.0417,15.0163,15.029,12000.0
2006-06-12 13:50:00,23.59,23.6,23.59,23.6,9800.0,15.029,15.0354,15.029,15.0354,9800.0
2006-06-12 13:55:00,23.59,23.61,23.59,23.6,8000.0,15.029,15.0417,15.029,15.0354,8000.0
2006-06-12 14:00:00,23.6,23.61,23.59,23.59,14200.0,15.0354,15.0417,15.029,15.029,14200.0
2006-06-12 14:05:00,23.59,23.6,23.56,23.57,46400.0,15.029,15.0354,15.0099,15.0163,46400.0
2006-06-12 14:10:00,23.57,23.6,23.56,23.58,18800.0,15.0163,15.0354,15.0099,15.0226,18800.0
2006-06-12 14:15:00,23.57,23.57,23.55,23.55,12400.0,15.0163,15.0163,15.0035,15.0035,12400.0
2006-06-12 14:20:00,23.55,23.56,23.54,23.55,16600.0,15.0035,15.0099,14.9972,15.0035,16600.0
2006-06-12 14:25:00,23.55,23.56,23.54,23.55,8600.0,15.0035,15.0099,14.9972,15.0035,8600.0
2006-06-12 14:30:00,23.54,23.55,23.53,23.54,13800.0,14.9972,15.0035,14.9908,14.9972,13800.0
2006-06-12 14:35:00,23.54,23.55,23.53,23.55,14000.0,14.9972,15.0035,14.9908,15.0035,14000.0
2006-06-12 14:40:00,23.54,23.55,23.53,23.53,22200.0,14.9972,15.0035,14.9908,14.9908,22200.0
2006-06-12 14:45:00,23.53,23.56,23.53,23.56,26600.0,14.9908,15.0099,14.9908,15.0099,26600.0
2006-06-12 14:50:00,23.56,23.58,23.56,23.57,28200.0,15.0099,15.0226,15.0099,15.0163,28200.0
2006-06-12 14:55:00,23.55,23.57,23.55,23.56,28400.0,15.0035,15.0163,15.0035,15.0099,28400.0
2006-06-12 15:00:00,23.56,23.56,23.54,23.56,17000.0,15.0099,15.0099,14.9972,15.0099,17000.0
2006-06-12 15:05:00,23.54,23.56,23.53,23.54,24600.0,14.9972,15.0099,14.9908,14.9972,24600.0
2006-06-12 15:10:00,23.54,23.56,23.52,23.53,35800.0,14.9972,15.0099,14.9844,14.9908,35800.0
2006-06-12 15:15:00,23.53,23.54,23.52,23.54,16800.0,14.9908,14.9972,14.9844,14.9972,16800.0
2006-06-12 15:20:00,23.53,23.55,23.52,23.52,25200.0,14.9908,15.0035,14.9844,14.9844,25200.0
2006-06-12 15:25:00,23.52,23.53,23.51,23.53,33200.0,14.9844,14.9908,14.978,14.9908,33200.0
2006-06-12 15:30:00,23.52,23.54,23.5,23.51,76600.0,14.9844,14.9972,14.9717,14.978,76600.0
2006-06-12 15:35:00,23.51,23.52,23.5,23.52,53000.0,14.978,14.9844,14.9717,14.9844,53000.0
2006-06-12 15:40:00,23.51,23.54,23.51,23.53,55400.0,14.978,14.9972,14.978,14.9908,55400.0
2006-06-12 15:45:00,23.53,23.55,23.53,23.54,36000.0,14.9908,15.0035,14.9908,14.9972,36000.0
2006-06-12 15:50:00,23.54,23.55,23.5,23.52,39200.0,14.9972,15.0035,14.9717,14.9844,39200.0
2006-06-12 15:55:00,23.52,23.53,23.5,23.5,80400.0,14.9844,14.9908,14.9717,14.9717,80400.0
2006-06-13 09:30:00,23.5,23.5,23.5,23.5,95000.0,14.9717,14.9717,14.9717,14.9717,95000.0
2006-06-13 09:35:00,23.5,23.54,23.5,23.53,107400.0,14.9717,14.9972,14.9717,14.9908,107400.0
2006-06-13 09:40:00,23.53,23.53,23.5,23.52,48800.0,14.9908,14.9908,14.9717,14.9844,48800.0
2006-06-13 09:45:00,23.52,23.54,23.5,23.54,56000.0,14.9844,14.9972,14.9717,14.9972,56000.0
2006-06-13 09:50:00,23.54,23.59,23.54,23.55,38800.0,14.9972,15.029,14.9972,15.0035,38800.0
2006-06-13 09:55:00,23.55,23.55,23.5,23.53,63400.0,15.0035,15.0035,14.9717,14.9908,63400.0
2006-06-13 10:00:00,23.53,23.53,23.5,23.5,62000.0,14.9908,14.9908,14.9717,14.9717,62000.0
2006-06-13 10:05:00,23.5,23.53,23.5,23.52,64600.0,14.9717,14.9908,14.9717,14.9844,64600.0
2006-06-13 10:10:00,23.5,23.55,23.5,23.5,33600.0,14.9717,15.0035,14.9717,14.9717,33600.0
2006-06-13 10:15:00,23.5,23.51,23.5,23.5,41400.0,14.9717,14.978,14.9717,14.9717,41400.0
2006-06-13 10:20:00,23.5,23.5,23.49,23.49,89400.0,14.9717,14.9717,14.9653,14.9653,89400.0
2006-06-13 10:25:00,23.49,23.5,23.49,23.5,72600.0,14.9653,14.9717,14.9653,14.9717,72600.0
2006-06-13 10:30:00,23.5,23.52,23.48,23.49,42600.0,14.9717,14.9844,14.9589,14.9653,42600.0
2006-06-13 10:35:00,23.49,23.5,23.48,23.49,36000.0,14.9653,14.9717,14.9589,14.9653,36000.0
2006-06-13 10:40:00,23.49,23.5,23.45,23.47,35200.0,14.9653,14.9717,14.9398,14.9526,35200.0
2006-06-13 10:45:00,23.47,23.5,23.46,23.49,34200.0,14.9526,14.9717,14.9462,14.9653,34200.0
2006-06-13 10:50:00,23.48,23.49,23.46,23.49,27800.0,14.9589,14.9653,14.9462,14.9653,27800.0
2006-06-13 10:55:00,23.49,23.5,23.47,23.49,24400.0,14.9653,14.9717,14.9526,14.9653,24400.0
2006-06-13 11:00:00,23.48,23.5,23.46,23.48,38000.0,14.9589,14.9717,14.9462,14.9589,38000.0
2006-06-13 11:05:00,23.49,23.5,23.47,23.48,24400.0,14.9653,14.9717,14.9526,14.9589,24400.0
2006-06-13 11:10:00,23.48,23.52,23.47,23.51,42400.0,14.9589,14.9844,14.9526,14.978,42400.0
2006-06-13 11:15:00,23.51,23.54,23.5,23.52,44000.0,14.978,14.9972,14.9717,14.9844,44000.0
2006-06-13 11:20:00,23.53,23.54,23.5,23.54,24800.0,14.9908,14.9972,14.9717,14.9972,24800.0
2006-06-13 11:25:00,23.54,23.55,23.5,23.5,23800.0,14.9972,15.0035,14.9717,14.9717,23800.0
2006-06-13 11:30:00,23.52,23.55,23.5,23.5,85400.0,14.9844,15.0035,14.9717,14.9717,85400.0
2006-06-13 11:35:00,23.5,23.5,23.48,23.48,113600.0,14.9717,14.9717,14.9589,14.9589,113600.0
2006-06-13 11:40:00,23.48,23.49,23.48,23.48,36600.0,14.9589,14.9653,14.9589,14.9589,36600.0
2006-06-13 11:45:00,23.48,23.55,23.48,23.55,53800.0,14.9589,15.0035,14.9589,15.0035,53800.0
2006-06-13 11:50:00,23.55,23.55,23.48,23.5,27000.0,15.0035,15.0035,14.9589,14.9717,27000.0
2006-06-13 11:55:00,23.49,23.5,23.48,23.5,21400.0,14.9653,14.9717,14.9589,14.9717,21400.0
2006-06-13 12:00:00,23.5,23.51,23.48,23.49,22800.0,14.9717,14.978,14.9589,14.9653,22800.0
2006-06-13 12:05:00,23.5,23.51,23.48,23.49,25000.0,14.9717,14.978,14.9589,14.9653,25000.0
2006-06-13 12:10:00,23.5,23.5,23.49,23.5,9600.0,14.9717,14.9717,14.9653,14.9717,9600.0
2006-06-13 12:15:00,23.51,23.53,23.49,23.51,25800.0,14.978,14.9908,14.9653,14.978,25800.0
2006-06-13 12:20:00,23.5,23.51,23.48,23.48,34800.0,14.9717,14.978,14.9589,14.9589,34800.0
2006-06-13 12:25:00,23.49,23.49,23.48,23.48,27400.0,14.9653,14.9653,14.9589,14.9589,27400.0
2006-06-13 12:30:00,23.49,23.5,23.49,23.5,15000.0,14.9653,14.9717,14.9653,14.9717,15000.0
2006-06-13 12:35:00,23.5,23.5,23.48,23.48,24800.0,14.9717,14.9717,14.9589,14.9589,24800.0
2006-06-13 12:40:00,23.48,23.5,23.48,23.5,21400.0,14.9589,14.9717,14.9589,14.9717,21400.0
2006-06-13 12:45:00,23.5,23.51,23.49,23.5,10200.0,14.9717,14.978,14.9653,14.9717,10200.0
2006-06-13 12:50:00,23.5,23.5,23.49,23.5,17600.0,14.9717,14.9717,14.9653,14.9717,17600.0
2006-06-13 12:55:00,23.5,23.51,23.49,23.5,9200.0,14.9717,14.978,14.9653,14.9717,9200.0
2006-06-13 13:00:00,23.49,23.5,23.48,23.48,39600.0,14.9653,14.9717,14.9589,14.9589,39600.0
2006-06-13 13:05:00,23.48,23.5,23.48,23.48,34600.0,14.9589,14.9717,14.9589,14.9589,34600.0
2006-06-13 13:10:00,23.48,23.48,23.48,23.48,35200.0,14.9589,14.9589,14.9589,14.9589,35200.0
2006-06-13 13:15:00,23.48,23.48,23.45,23.46,46800.0,14.9589,14.9589,14.9398,14.9462,46800.0
2006-06-13 13:20:00,23.46,23.47,23.45,23.45,19800.0,14.9462,14.9526,14.9398,14.9398,19800.0
2006-06-13 13:25:00,23.45,23.46,23.44,23.45,21200.0,14.9398,14.9462,14.9334,14.9398,21200.0
2006-06-13 13:30:00,23.44,23.48,23.43,23.48,36200.0,14.9334,14.9589,14.9271,14.9589,36200.0
2006-06-13 13:35:00,23.48,23.48,23.45,23.46,30600.0,14.9589,14.9589,14.9398,14.9462,30600.0
2006-06-13 13:40:00,23.46,23.49,23.45,23.48,20000.0,14.9462,14.9653,14.9398,14.9589,20000.0
2006-06-13 13:45:00,23.49,23.54,23.48,23.53,30800.0,14.9653,14.9972,14.9589,14.9908,30800.0
2006-06-13 13:50:00,23.54,23.57,23.53,23.56,23800.0,14.9972,15.0163,14.9908,15.0099,23800.0
2006-06-13 13:55:00,23.56,23.56,23.52,23.54,35000.0,15.0099,15.0099,14.9844,14.9972,35000.0
2006-06-13 14:00:00,23.53,23.54,23.52,23.53,12000.0,14.9908,14.9972,14.9844,14.9908,12000.0
2006-06-13 14:05:00,23.53,23.54,23.51,23.54,25200.0,14.9908,14.9972,14.978,14.9972,25200.0
2006-06-13 14:10:00,23.53,23.53,23.49,23.49,16000.0,14.9908,14.9908,14.9653,14.9653,16000.0
2006-06-13 14:15:00,23.5,23.5,23.49,23.49,22200.0,14.9717,14.9717,14.9653,14.9653,22200.0
2006-06-13 14:20:00,23.49,23.5,23.46,23.46,39000.0,14.9653,14.9717,14.9462,14.9462,39000.0
2006-06-13 14:25:00,23.48,23.52,23.46,23.51,43800.0,14.9589,14.9844,14.9462,14.978,43800.0
2006-06-13 14:30:00,23.51,23.53,23.47,23.48,30200.0,14.978,14.9908,14.9526,14.9589,30200.0
2006-06-13 14:35:00,23.47,23.47,23.45,23.46,40600.0,14.9526,14.9526,14.9398,14.9462,40600.0
2006-06-13 14:40:00,23.46,23.47,23.45,23.47,36200.0,14.9462,14.9526,14.9398,14.9526,36200.0
2006-06-13 14:45:00,23.46,23.46,23.43,23.43,50400.0,14.9462,14.9462,14.9271,14.9271,50400.0
2006-06-13 14:50:00,23.42,23.45,23.41,23.43,112200.0,14.9207,14.9398,14.9143,14.9271,112200.0
2006-06-13 14:55:00,23.43,23.45,23.43,23.43,41600.0,14.9271,14.9398,14.9271,14.9271,41600.0
2006-06-13 15:00:00,23.43,23.43,23.39,23.4,48400.0,14.9271,14.9271,14.9016,14.908,48400.0
2006-06-13 15:05:00,23.39,23.42,23.38,23.4,32000.0,14.9016,14.9207,14.8952,14.908,32000.0
2006-06-13 15:10:00,23.41,23.43,23.41,23.41,47200.0,14.9143,14.9271,14.9143,14.9143,47200.0
2006-06-13 15:15:00,23.41,23.43,23.39,23.43,37000.0,14.9143,14.9271,14.9016,14.9271,37000.0
2006-06-13 15:20:00,23.43,23.47,23.43,23.47,29000.0,14.9271,14.9526,14.9271,14.9526,29000.0
2006-06-13 15:25:00,23.47,23.58,23.47,23.5,68200.0,14.9526,15.0226,14.9526,14.9717,68200.0
2006-06-13 15:30:00,23.5,23.58,23.48,23.56,61000.0,14.9717,15.0226,14.9589,15.0099,61000.0
2006-06-13 15:35:00,23.57,23.57,23.48,23.49,57800.0,15.0163,15.0163,14.9589,14.9653,57800.0
2006-06-13 15:40:00,23.49,23.53,23.49,23.5,42400.0,14.9653,14.9908,14.9653,14.9717,42400.0
2006-06-13 15:45:00,23.49,23.57,23.45,23.45,89800.0,14.9653,15.0163,14.9398,14.9398,89800.0
2006-06-13 15:50:00,23.45,23.47,23.45,23.45,75200.0,14.9398,14.9526,14.9398,14.9398,75200.0
2006-06-13 15:55:00,23.45,23.57,23.45,23.45,168600.0,14.9398,15.0163,14.9398,14.9398,168600.0
2006-06-14 09:30:00,23.35,23.38,23.32,23.36,110000.0,14.8761,14.8952,14.857,14.8825,110000.0
2006-06-14 09:35:00,23.36,23.36,23.27,23.3,41200.0,14.8825,14.8825,14.8251,14.8442,41200.0
2006-06-14 09:40:00,23.26,23.31,23.24,23.25,28600.0,14.8188,14.8506,14.806,14.8124,28600.0
2006-06-14 09:45:00,23.25,23.27,23.19,23.2,68800.0,14.8124,14.8251,14.7742,14.7805,68800.0
2006-06-14 09:50:00,23.19,23.29,23.19,23.28,60600.0,14.7742,14.8379,14.7742,14.8315,60600.0
2006-06-14 09:55:00,23.28,23.3,23.25,23.28,55400.0,14.8315,14.8442,14.8124,14.8315,55400.0
2006-06-14 10:00:00,23.28,23.32,23.26,23.3,63800.0,14.8315,14.857,14.8188,14.8442,63800.0
2006-06-14 10:05:00,23.3,23.32,23.27,23.31,56400.0,14.8442,14.857,14.8251,14.8506,56400.0
2006-06-14 10:10:00,23.31,23.32,23.3,23.3,59200.0,14.8506,14.857,14.8442,14.8442,59200.0
2006-06-14 10:15:00,23.31,23.35,23.29,23.3,52600.0,14.8506,14.8761,14.8379,14.8442,52600.0
2006-06-14 10:20:00,23.29,23.33,23.27,23.31,33600.0,14.8379,14.8634,14.8251,14.8506,33600.0
2006-06-14 10:25:00,23.31,23.33,23.28,23.32,28000.0,14.8506,14.8634,14.8315,14.857,28000.0
2006-06-14 10:30:00,23.31,23.35,23.29,23.31,46800.0,14.8506,14.8761,14.8379,14.8506,46800.0
2006-06-14 10:35:00,23.31,23.32,23.28,23.31,43200.0,14.8506,14.857,14.8315,14.8506,43200.0
2006-06-14 10:40:00,23.31,23.32,23.28,23.3,33200.0,14.8506,14.857,14.8315,14.8442,33200.0
2006-06-14 10:45:00,23.29,23.31,23.27,23.31,37600.0,14.8379,14.8506,14.8251,14.8506,37600.0
2006-06-14 10:50:00,23.3,23.3,23.26,23.28,60200.0,14.8442,14.8442,14.8188,14.8315,60200.0
2006-06-14 10:55:00,23.28,23.28,23.2,23.2,66600.0,14.8315,14.8315,14.7805,14.7805,66600.0
2006-06-14 11:00:00,23.2,23.22,23.18,23.2,85000.0,14.7805,14.7933,14.7678,14.7805,85000.0
2006-06-14 11:05:00,23.2,23.21,23.17,23.2,101400.0,14.7805,14.7869,14.7614,14.7805,101400.0
2006-06-14 11:10:00,23.2,23.22,23.17,23.17,45400.0,14.7805,14.7933,14.7614,14.7614,45400.0
2006-06-14 11:15:00,23.17,23.17,23.14,23.15,91800.0,14.7614,14.7614,14.7423,14.7487,91800.0
2006-06-14 11:20:00,23.14,23.14,23.1,23.13,37000.0,14.7423,14.7423,14.7168,14.7359,37000.0
2006-06-14 11:25:00,23.13,23.15,23.11,23.15,33400.0,14.7359,14.7487,14.7232,14.7487,33400.0
2006-06-14 11:30:00,23.13,23.14,23.11,23.11,12200.0,14.7359,14.7423,14.7232,14.7232,12200.0
2006-06-14 11:35:00,23.11,23.11,23.07,23.08,35800.0,14.7232,14.7232,14.6977,14.7041,35800.0
2006-06-14 11:40:00,23.08,23.11,23.07,23.08,16400.0,14.7041,14.7232,14.6977,14.7041,16400.0
2006-06-14 11:45:00,23.08,23.11,23.07,23.11,24200.0,14.7041,14.7232,14.6977,14.7232,24200.0
2006-06-14 11:50:00,23.1,23.11,23.07,23.07,12600.0,14.7168,14.7232,14.6977,14.6977,12600.0
2006-06-14 11:55:00,23.08,23.09,23.07,23.09,18200.0,14.7041,14.7105,14.6977,14.7105,18200.0
2006-06-14 12:00:00,23.09,23.1,23.06,23.07,50400.0,14.7105,14.7168,14.6913,14.6977,50400.0
2006-06-14 12:05:00,23.07,23.07,23.04,23.06,40000.0,14.6977,14.6977,14.6786,14.6913,40000.0
2006-06-14 12:10:00,23.06,23.06,23.04,23.05,40200.0,14.6913,14.6913,14.6786,14.685,40200.0
2006-06-14 12:15:00,23.06,23.07,23.03,23.06,27200.0,14.6913,14.6977,14.6722,14.6913,27200.0
2006-06-14 12:20:00,23.05,23.06,23.04,23.06,10600.0,14.685,14.6913,14.6786,14.6913,10600.0
2006-06-14 12:25:00,23.06,23.07,23.04,23.04,12000.0,14.6913,14.6977,14.6786,14.6786,12000.0
2006-06-14 12:30:00,23.04,23.04,23.03,23.04,12400.0,14.6786,14.6786,14.6722,14.6786,12400.0
2006-06-14 12:35:00,23.03,23.04,23.03,23.04,35800.0,14.6722,14.6786,14.6722,14.6786,35800.0
2006-06-14 12:40:00,23.03,23.04,23.03,23.03,11200.0,14.6722,14.6786,14.6722,14.6722,11200.0
2006-06-14 12:45:00,23.03,23.03,23.02,23.03,6000.0,14.6722,14.6722,14.6659,14.6722,6000.0
2006-06-14 12:50:00,23.03,23.05,23.02,23.04,6600.0,14.6722,14.685,14.6659,14.6786,6600.0
2006-06-14 12:55:00,23.04,23.05,23.04,23.05,9600.0,14.6786,14.685,14.6786,14.685,9600.0
2006-06-14 13:00:00,23.05,23.05,23.0,23.0,22000.0,14.685,14.685,14.6531,14.6531,22000.0
2006-06-14 13:05:00,23.01,23.01,22.96,22.96,56000.0,14.6595,14.6595,14.6276,14.6276,56000.0
2006-06-14 13:10:00,22.97,22.97,22.9,22.91,71800.0,14.634,14.634,14.5894,14.5958,71800.0
2006-06-14 13:15:00,22.92,22.93,22.86,22.86,48000.0,14.6022,14.6085,14.5639,14.5639,48000.0
2006-06-14 13:20:00,22.86,22.91,22.86,22.88,64200.0,14.5639,14.5958,14.5639,14.5767,64200.0
2006-06-14 13:25:00,22.88,22.89,22.86,22.88,26000.0,14.5767,14.583,14.5639,14.5767,26000.0
2006-06-14 13:30:00,22.88,22.88,22.84,22.84,41000.0,14.5767,14.5767,14.5512,14.5512,41000.0
2006-06-14 13:35:00,22.85,22.85,22.81,22.82,56200.0,14.5576,14.5576,14.5321,14.5384,56200.0
2006-06-14 13:40:00,22.81,22.83,22.8,22.81,96800.0,14.5321,14.5448,14.5257,14.5321,96800.0
2006-06-14 13:45:00,22.81,22.88,22.81,22.86,62600.0,14.5321,14.5767,14.5321,14.5639,62600.0
2006-06-14 13:50:00,22.86,22.86,22.82,22.84,62400.0,14.5639,14.5639,14.5384,14.5512,62400.0
2006-06-14 13:55:00,22.84,22.85,22.83,22.84,46200.0,14.5512,14.5576,14.5448,14.5512,46200.0
2006-06-14 14:00:00,22.84,22.88,22.82,22.86,71800.0,14.5512,14.5767,14.5384,14.5639,71800.0
2006-06-14 14:05:00,22.86,22.93,22.86,22.93,56000.0,14.5639,14.6085,14.5639,14.6085,56000.0
2006-06-14 14:10:00,22.93,22.95,22.92,22.94,40400.0,14.6085,14.6213,14.6022,14.6149,40400.0
2006-06-14 14:15:00,22.93,22.94,22.88,22.88,57600.0,14.6085,14.6149,14.5767,14.5767,57600.0
2006-06-14 14:20:00,22.87,22.89,22.86,22.86,32600.0,14.5703,14.583,14.5639,14.5639,32600.0
2006-06-14 14:25:00,22.86,22.86,22.84,22.85,30600.0,14.5639,14.5639,14.5512,14.5576,30600.0
2006-06-14 14:30:00,22.85,22.87,22.79,22.79,99200.0,14.5576,14.5703,14.5193,14.5193,99200.0
2006-06-14 14:35:00,22.79,22.83,22.77,22.81,55600.0,14.5193,14.5448,14.5066,14.5321,55600.0
2006-06-14 14:40:00,22.81,22.82,22.75,22.75,39000.0,14.5321,14.5384,14.4938,14.4938,39000.0
2006-06-14 14:45:00,22.75,22.78,22.72,22.75,55000.0,14.4938,14.513,14.4747,14.4938,55000.0
2006-06-14 14:50:00,22.77,22.83,22.77,22.82,46400.0,14.5066,14.5448,14.5066,14.5384,46400.0
2006-06-14 14:55:00,22.83,22.86,22.81,22.85,35600.0,14.5448,14.5639,14.5321,14.5576,35600.0
2006-06-14 15:00:00,22.85,22.86,22.82,22.84,36400.0,14.5576,14.5639,14.5384,14.5512,36400.0
2006-06-14 15:05:00,22.84,22.86,22.81,22.83,41800.0,14.5512,14.5639,14.5321,14.5448,41800.0
2006-06-14 15:10:00,22.82,22.83,22.8,22.82,60200.0,14.5384,14.5448,14.5257,14.5384,60200.0
2006-06-14 15:15:00,22.83,22.85,22.82,22.85,42000.0,14.5448,14.5576,14.5384,14.5576,42000.0
2006-06-14 15:20:00,22.85,22.89,22.84,22.88,80800.0,14.5576,14.583,14.5512,14.5767,80800.0
2006-06-14 15:25:00,22.88,22.9,22.88,22.88,85000.0,14.5767,14.5894,14.5767,14.5767,85000.0
2006-06-14 15:30:00,22.88,22.91,22.88,22.91,44000.0,14.5767,14.5958,14.5767,14.5958,44000.0
2006-06-14 15:35:00,22.91,22.95,22.9,22.92,49200.0,14.5958,14.6213,14.5894,14.6022,49200.0
2006-06-14 15:40:00,22.93,22.93,22.91,22.92,60800.0,14.6085,14.6085,14.5958,14.6022,60800.0
2006-06-14 15:45:00,22.93,23.01,22.93,22.99,99000.0,14.6085,14.6595,14.6085,14.6467,99000.0
2006-06-14 15:50:00,23.0,23.02,22.99,23.02,116600.0,14.6531,14.6659,14.6467,14.6659,116600.0
2006-06-14 15:55:00,23.02,23.06,23.0,23.04,360400.0,14.6659,14.6913,14.6531,14.6786,360400.0
2006-06-15 09:30:00,23.03,23.08,23.03,23.04,86200.0,14.6722,14.7041,14.6722,14.6786,86200.0
2006-06-15 09:35:00,23.03,23.11,23.01,23.11,34600.0,14.6722,14.7232,14.6595,14.7232,34600.0
2006-06-15 09:40:00,23.1,23.2,23.1,23.19,33400.0,14.7168,14.7805,14.7168,14.7742,33400.0
2006-06-15 09:45:00,23.19,23.2,23.14,23.19,26800.0,14.7742,14.7805,14.7423,14.7742,26800.0
2006-06-15 09:50:00,23.19,23.19,23.12,23.16,35000.0,14.7742,14.7742,14.7296,14.7551,35000.0
2006-06-15 09:55:00,23.16,23.21,23.15,23.15,43800.0,14.7551,14.7869,14.7487,14.7487,43800.0
2006-06-15 10:00:00,23.15,23.17,23.08,23.11,38200.0,14.7487,14.7614,14.7041,14.7232,38200.0
2006-06-15 10:05:00,23.1,23.11,23.07,23.09,34400.0,14.7168,14.7232,14.6977,14.7105,34400.0
2006-06-15 10:10:00,23.08,23.09,23.06,23.08,27200.0,14.7041,14.7105,14.6913,14.7041,27200.0
2006-06-15 10:15:00,23.08,23.11,23.08,23.09,25600.0,14.7041,14.7232,14.7041,14.7105,25600.0
2006-06-15 10:20:00,23.11,23.12,23.09,23.11,33000.0,14.7232,14.7296,14.7105,14.7232,33000.0
2006-06-15 10:25:00,23.1,23.11,23.09,23.11,29600.0,14.7168,14.7232,14.7105,14.7232,29600.0
2006-06-15 10:30:00,23.11,23.18,23.11,23.17,36200.0,14.7232,14.7678,14.7232,14.7614,36200.0
2006-06-15 10:35:00,23.17,23.19,23.16,23.17,25200.0,14.7614,14.7742,14.7551,14.7614,25200.0
2006-06-15 10:40:00,23.17,23.2,23.17,23.2,71600.0,14.7614,14.7805,14.7614,14.7805,71600.0
2006-06-15 10:45:00,23.2,23.24,23.18,23.18,37000.0,14.7805,14.806,14.7678,14.7678,37000.0
2006-06-15 10:50:00,23.18,23.2,23.14,23.16,36000.0,14.7678,14.7805,14.7423,14.7551,36000.0
2006-06-15 10:55:00,23.17,23.18,23.15,23.16,17400.0,14.7614,14.7678,14.7487,14.7551,17400.0
2006-06-15 11:00:00,23.16,23.18,23.16,23.18,21000.0,14.7551,14.7678,14.7551,14.7678,21000.0
2006-06-15 11:05:00,23.18,23.18,23.17,23.17,16800.0,14.7678,14.7678,14.7614,14.7614,16800.0
2006-06-15 11:10:00,23.17,23.17,23.13,23.14,70000.0,14.7614,14.7614,14.7359,14.7423,70000.0
2006-06-15 11:15:00,23.14,23.15,23.1,23.13,59200.0,14.7423,14.7487,14.7168,14.7359,59200.0
2006-06-15 11:20:00,23.13,23.15,23.13,23.14,25600.0,14.7359,14.7487,14.7359,14.7423,25600.0
2006-06-15 11:25:00,23.14,23.15,23.13,23.14,13600.0,14.7423,14.7487,14.7359,14.7423,13600.0
2006-06-15 11:30:00,23.15,23.15,23.13,23.14,36800.0,14.7487,14.7487,14.7359,14.7423,36800.0
2006-06-15 11:35:00,23.13,23.15,23.13,23.15,18600.0,14.7359,14.7487,14.7359,14.7487,18600.0
2006-06-15 11:40:00,23.15,23.15,23.13,23.15,13000.0,14.7487,14.7487,14.7359,14.7487,13000.0
2006-06-15 11:45:00,23.15,23.17,23.14,23.15,12800.0,14.7487,14.7614,14.7423,14.7487,12800.0
2006-06-15 11:50:00,23.15,23.17,23.15,23.17,16200.0,14.7487,14.7614,14.7487,14.7614,16200.0
2006-06-15 11:55:00,23.16,23.18,23.16,23.17,9200.0,14.7551,14.7678,14.7551,14.7614,9200.0
2006-06-15 12:00:00,23.18,23.18,23.15,23.16,15400.0,14.7678,14.7678,14.7487,14.7551,15400.0
2006-06-15 12:05:00,23.17,23.2,23.17,23.2,21600.0,14.7614,14.7805,14.7614,14.7805,21600.0
2006-06-15 12:10:00,23.2,23.2,23.18,23.19,11800.0,14.7805,14.7805,14.7678,14.7742,11800.0
2006-06-15 12:15:00,23.21,23.22,23.17,23.18,39200.0,14.7869,14.7933,14.7614,14.7678,39200.0
2006-06-15 12:20:00,23.18,23.21,23.18,23.2,24800.0,14.7678,14.7869,14.7678,14.7805,24800.0
2006-06-15 12:25:00,23.21,23.21,23.2,23.21,7800.0,14.7869,14.7869,14.7805,14.7869,7800.0
2006-06-15 12:30:00,23.21,23.24,23.2,23.21,25600.0,14.7869,14.806,14.7805,14.7869,25600.0
2006-06-15 12:35:00,23.21,23.22,23.2,23.21,10000.0,14.7869,14.7933,14.7805,14.7869,10000.0
2006-06-15 12:40:00,23.2,23.21,23.18,23.18,33200.0,14.7805,14.7869,14.7678,14.7678,33200.0
2006-06-15 12:45:00,23.18,23.18,23.17,23.18,11800.0,14.7678,14.7678,14.7614,14.7678,11800.0
2006-06-15 12:50:00,23.18,23.18,23.16,23.16,9800.0,14.7678,14.7678,14.7551,14.7551,9800.0
2006-06-15 12:55:00,23.16,23.16,23.15,23.15,28600.0,14.7551,14.7551,14.7487,14.7487,28600.0
2006-06-15 13:00:00,23.15,23.16,23.11,23.13,40800.0,14.7487,14.7551,14.7232,14.7359,40800.0
2006-06-15 13:05:00,23.14,23.15,23.13,23.15,19000.0,14.7423,14.7487,14.7359,14.7487,19000.0
2006-06-15 13:10:00,23.15,23.17,23.15,23.17,17000.0,14.7487,14.7614,14.7487,14.7614,17000.0
2006-06-15 13:15:00,23.18,23.18,23.16,23.18,14200.0,14.7678,14.7678,14.7551,14.7678,14200.0
2006-06-15 13:20:00,23.17,23.2,23.17,23.2,12200.0,14.7614,14.7805,14.7614,14.7805,12200.0
2006-06-15 13:25:00,23.21,23.22,23.19,23.22,18800.0,14.7869,14.7933,14.7742,14.7933,18800.0
2006-06-15 13:30:00,23.22,23.24,23.22,23.23,25600.0,14.7933,14.806,14.7933,14.7997,25600.0
2006-06-15 13:35:00,23.23,23.25,23.21,23.23,20000.0,14.7997,14.8124,14.7869,14.7997,20000.0
2006-06-15 13:40:00,23.22,23.25,23.22,23.25,18000.0,14.7933,14.8124,14.7933,14.8124,18000.0
2006-06-15 13:45:00,23.25,23.28,23.22,23.27,63200.0,14.8124,14.8315,14.7933,14.8251,63200.0
2006-06-15 13:50:00,23.28,23.28,23.23,23.24,17600.0,14.8315,14.8315,14.7997,14.806,17600.0
2006-06-15 13:55:00,23.24,23.29,23.24,23.29,15000.0,14.806,14.8379,14.806,14.8379,15000.0
2006-06-15 14:00:00,23.27,23.34,23.27,23.33,39400.0,14.8251,14.8697,14.8251,14.8634,39400.0
2006-06-15 14:05:00,23.33,23.33,23.3,23.31,25200.0,14.8634,14.8634,14.8442,14.8506,25200.0
2006-06-15 14:10:00,23.31,23.35,23.31,23.35,15000.0,14.8506,14.8761,14.8506,14.8761,15000.0
2006-06-15 14:15:00,23.35,23.4,23.34,23.39,33800.0,14.8761,14.908,14.8697,14.9016,33800.0
2006-06-15 14:20:00,23.38,23.41,23.38,23.39,33600.0,14.8952,14.9143,14.8952,14.9016,33600.0
2006-06-15 14:25:00,23.39,23.4,23.36,23.36,28400.0,14.9016,14.908,14.8825,14.8825,28400.0
2006-06-15 14:30:00,23.36,23.36,23.33,23.35,38600.0,14.8825,14.8825,14.8634,14.8761,38600.0
2006-06-15 14:35:00,23.35,23.38,23.3,23.38,34600.0,14.8761,14.8952,14.8442,14.8952,34600.0
2006-06-15 14:40:00,23.38,23.45,23.38,23.45,43600.0,14.8952,14.9398,14.8952,14.9398,43600.0
2006-06-15 14:45:00,23.45,23.48,23.44,23.45,58800.0,14.9398,14.9589,14.9334,14.9398,58800.0
2006-06-15 14:50:00,23.45,23.5,23.45,23.48,44600.0,14.9398,14.9717,14.9398,14.9589,44600.0
2006-06-15 14:55:00,23.48,23.49,23.45,23.46,33200.0,14.9589,14.9653,14.9398,14.9462,33200.0
2006-06-15 15:00:00,23.46,23.47,23.45,23.47,35200.0,14.9462,14.9526,14.9398,14.9526,35200.0
2006-06-15 15:05:00,23.47,23.52,23.47,23.5,126800.0,14.9526,14.9844,14.9526,14.9717,126800.0
2006-06-15 15:10:00,23.5,23.52,23.49,23.51,37000.0,14.9717,14.9844,14.9653,14.978,37000.0
2006-06-15 15:15:00,23.52,23.56,23.52,23.53,41400.0,14.9844,15.0099,14.9844,14.9908,41400.0
2006-06-15 15:20:00,23.52,23.56,23.52,23.55,55400.0,14.9844,15.0099,14.9844,15.0035,55400.0
2006-06-15 15:25:00,23.56,23.57,23.52,23.53,55400.0,15.0099,15.0163,14.9844,14.9908,55400.0
2006-06-15 15:30:00,23.53,23.56,23.52,23.55,82200.0,14.9908,15.0099,14.9844,15.0035,82200.0
2006-06-15 15:35:00,23.55,23.58,23.54,23.57,64600.0,15.0035,15.0226,14.9972,15.0163,64600.0
2006-06-15 15:40:00,23.57,23.63,23.57,23.63,113600.0,15.0163,15.0545,15.0163,15.0545,113600.0
2006-06-15 15:45:00,23.63,23.66,23.63,23.63,75000.0,15.0545,15.0736,15.0545,15.0545,75000.0
2006-06-15 15:50:00,23.63,23.63,23.56,23.57,84600.0,15.0545,15.0545,15.0099,15.0163,84600.0
2006-06-15 15:55:00,23.58,23.63,23.57,23.61,155800.0,15.0226,15.0545,15.0163,15.0417,155800.0
2006-06-16 09:30:00,23.53,23.61,23.53,23.6,737600.0,14.9908,15.0417,14.9908,15.0354,737600.0
2006-06-16 09:35:00,23.58,23.61,23.58,23.58,40000.0,15.0226,15.0417,15.0226,15.0226,40000.0
2006-06-16 09:40:00,23.6,23.65,23.59,23.62,35400.0,15.0354,15.0672,15.029,15.0481,35400.0
2006-06-16 09:45:00,23.6,23.63,23.56,23.59,48400.0,15.0354,15.0545,15.0099,15.029,48400.0
2006-06-16 09:50:00,23.6,23.65,23.57,23.57,25600.0,15.0354,15.0672,15.0163,15.0163,25600.0
2006-06-16 09:55:00,23.58,23.58,23.51,23.55,20000.0,15.0226,15.0226,14.978,15.0035,20000.0
2006-06-16 10:00:00,23.54,23.54,23.5,23.52,41200.0,14.9972,14.9972,14.9717,14.9844,41200.0
2006-06-16 10:05:00,23.52,23.53,23.48,23.49,19400.0,14.9844,14.9908,14.9589,14.9653,19400.0
2006-06-16 10:10:00,23.48,23.5,23.47,23.48,27600.0,14.9589,14.9717,14.9526,14.9589,27600.0
2006-06-16 10:15:00,23.48,23.51,23.48,23.49,15200.0,14.9589,14.978,14.9589,14.9653,15200.0
2006-06-16 10:20:00,23.48,23.49,23.46,23.48,21000.0,14.9589,14.9653,14.9462,14.9589,21000.0
2006-06-16 10:25:00,23.48,23.5,23.48,23.48,15600.0,14.9589,14.9717,14.9589,14.9589,15600.0
2006-06-16 10:30:00,23.48,23.53,23.48,23.5,21400.0,14.9589,14.9908,14.9589,14.9717,21400.0
2006-06-16 10:35:00,23.51,23.53,23.5,23.52,12600.0,14.978,14.9908,14.9717,14.9844,12600.0
2006-06-16 10:40:00,23.52,23.52,23.49,23.49,13800.0,14.9844,14.9844,14.9653,14.9653,13800.0
2006-06-16 10:45:00,23.48,23.49,23.45,23.45,16800.0,14.9589,14.9653,14.9398,14.9398,16800.0
2006-06-16 10:50:00,23.45,23.47,23.44,23.45,21600.0,14.9398,14.9526,14.9334,14.9398,21600.0
2006-06-16 10:55:00,23.45,23.45,23.43,23.44,19000.0,14.9398,14.9398,14.9271,14.9334,19000.0
2006-06-16 11:00:00,23.44,23.49,23.44,23.49,28800.0,14.9334,14.9653,14.9334,14.9653,28800.0
2006-06-16 11:05:00,23.48,23.52,23.48,23.49,20200.0,14.9589,14.9844,14.9589,14.9653,20200.0
2006-06-16 11:10:00,23.5,23.5,23.47,23.47,14000.0,14.9717,14.9717,14.9526,14.9526,14000.0
2006-06-16 11:15:00,23.45,23.46,23.43,23.43,17200.0,14.9398,14.9462,14.9271,14.9271,17200.0
2006-06-16 11:20:00,23.43,23.43,23.38,23.39,23000.0,14.9271,14.9271,14.8952,14.9016,23000.0
2006-06-16 11:25:00,23.39,23.39,23.35,23.35,12000.0,14.9016,14.9016,14.8761,14.8761,12000.0
2006-06-16 11:30:00,23.35,23.35,23.33,23.34,34000.0,14.8761,14.8761,14.8634,14.8697,34000.0
2006-06-16 11:35:00,23.33,23.37,23.33,23.36,27600.0,14.8634,14.8888,14.8634,14.8825,27600.0
2006-06-16 11:40:00,23.36,23.36,23.35,23.35,25000.0,14.8825,14.8825,14.8761,14.8761,25000.0
2006-06-16 11:45:00,23.35,23.36,23.33,23.34,17800.0,14.8761,14.8825,14.8634,14.8697,17800.0
2006-06-16 11:50:00,23.33,23.34,23.33,23.33,17000.0,14.8634,14.8697,14.8634,14.8634,17000.0
2006-06-16 11:55:00,23.32,23.32,23.31,23.32,15400.0,14.857,14.857,14.8506,14.857,15400.0
2006-06-16 12:00:00,23.31,23.35,23.31,23.34,14200.0,14.8506,14.8761,14.8506,14.8697,14200.0
2006-06-16 12:05:00,23.34,23.34,23.31,23.33,28200.0,14.8697,14.8697,14.8506,14.8634,28200.0
2006-06-16 12:10:00,23.33,23.36,23.3,23.3,23000.0,14.8634,14.8825,14.8442,14.8442,23000.0
2006-06-16 12:15:00,23.3,23.3,23.25,23.28,38800.0,14.8442,14.8442,14.8124,14.8315,38800.0
2006-06-16 12:20:00,23.28,23.28,23.27,23.27,18200.0,14.8315,14.8315,14.8251,14.8251,18200.0
2006-06-16 12:25:00,23.27,23.28,23.25,23.27,13200.0,14.8251,14.8315,14.8124,14.8251,13200.0
2006-06-16 12:30:00,23.28,23.28,23.24,23.25,18000.0,14.8315,14.8315,14.806,14.8124,18000.0
2006-06-16 12:35:00,23.25,23.26,23.22,23.25,35400.0,14.8124,14.8188,14.7933,14.8124,35400.0
2006-06-16 12:40:00,23.27,23.28,23.23,23.24,17400.0,14.8251,14.8315,14.7997,14.806,17400.0
2006-06-16 12:45:00,23.24,23.25,23.23,23.23,18400.0,14.806,14.8124,14.7997,14.7997,18400.0
2006-06-16 12:50:00,23.23,23.26,23.23,23.25,23800.0,14.7997,14.8188,14.7997,14.8124,23800.0
2006-06-16 12:55:00,23.25,23.28,23.24,23.27,16200.0,14.8124,14.8315,14.806,14.8251,16200.0
2006-06-16 13:00:00,23.27,23.28,23.23,23.27,41600.0,14.8251,14.8315,14.7997,14.8251,41600.0
2006-06-16 13:05:00,23.27,23.27,23.24,23.25,25800.0,14.8251,14.8251,14.806,14.8124,25800.0
2006-06-16 13:10:00,23.26,23.27,23.25,23.25,15400.0,14.8188,14.8251,14.8124,14.8124,15400.0
2006-06-16 13:15:00,23.25,23.25,23.22,23.22,11800.0,14.8124,14.8124,14.7933,14.7933,11800.0
2006-06-16 13:20:00,23.22,23.23,23.22,23.22,11000.0,14.7933,14.7997,14.7933,14.7933,11000.0
2006-06-16 13:25:00,23.22,23.25,23.22,23.23,30200.0,14.7933,14.8124,14.7933,14.7997,30200.0
2006-06-16 13:30:00,23.23,23.24,23.18,23.19,15600.0,14.7997,14.806,14.7678,14.7742,15600.0
2006-06-16 13:35:00,23.19,23.22,23.19,23.19,19000.0,14.7742,14.7933,14.7742,14.7742,19000.0
2006-06-16 13:40:00,23.19,23.2,23.14,23.15,58600.0,14.7742,14.7805,14.7423,14.7487,58600.0
2006-06-16 13:45:00,23.16,23.17,23.15,23.17,18000.0,14.7551,14.7614,14.7487,14.7614,18000.0
2006-06-16 13:50:00,23.17,23.2,23.17,23.2,17000.0,14.7614,14.7805,14.7614,14.7805,17000.0
2006-06-16 13:55:00,23.2,23.21,23.18,23.18,10200.0,14.7805,14.7869,14.7678,14.7678,10200.0
2006-06-16 14:00:00,23.18,23.2,23.17,23.17,20200.0,14.7678,14.7805,14.7614,14.7614,20200.0
2006-06-16 14:05:00,23.17,23.18,23.17,23.18,15600.0,14.7614,14.7678,14.7614,14.7678,15600.0
2006-06-16 14:10:00,23.18,23.2,23.16,23.17,16600.0,14.7678,14.7805,14.7551,14.7614,16600.0
2006-06-16 14:15:00,23.17,23.28,23.17,23.25,48600.0,14.7614,14.8315,14.7614,14.8124,48600.0
2006-06-16 14:20:00,23.25,23.25,23.21,23.21,27800.0,14.8124,14.8124,14.7869,14.7869,27800.0
2006-06-16 14:25:00,23.21,23.21,23.15,23.16,38400.0,14.7869,14.7869,14.7487,14.7551,38400.0
2006-06-16 14:30:00,23.16,23.2,23.15,23.2,19200.0,14.7551,14.7805,14.7487,14.7805,19200.0
2006-06-16 14:35:00,23.2,23.2,23.17,23.18,16600.0,14.7805,14.7805,14.7614,14.7678,16600.0
2006-06-16 14:40:00,23.18,23.18,23.16,23.16,21400.0,14.7678,14.7678,14.7551,14.7551,21400.0
2006-06-16 14:45:00,23.16,23.18,23.16,23.17,28400.0,14.7551,14.7678,14.7551,14.7614,28400.0
2006-06-16 14:50:00,23.16,23.17,23.15,23.16,21200.0,14.7551,14.7614,14.7487,14.7551,21200.0
2006-06-16 14:55:00,23.15,23.2,23.15,23.18,20800.0,14.7487,14.7805,14.7487,14.7678,20800.0
2006-06-16 15:00:00,23.18,23.23,23.18,23.22,22800.0,14.7678,14.7997,14.7678,14.7933,22800.0
2006-06-16 15:05:00,23.21,23.22,23.18,23.2,23600.0,14.7869,14.7933,14.7678,14.7805,23600.0
2006-06-16 15:10:00,23.19,23.24,23.19,23.21,21800.0,14.7742,14.806,14.7742,14.7869,21800.0
2006-06-16 15:15:00,23.22,23.25,23.22,23.25,24200.0,14.7933,14.8124,14.7933,14.8124,24200.0
2006-06-16 15:20:00,23.25,23.27,23.24,23.27,31800.0,14.8124,14.8251,14.806,14.8251,31800.0
2006-06-16 15:25:00,23.28,23.29,23.24,23.26,40000.0,14.8315,14.8379,14.806,14.8188,40000.0
2006-06-16 15:30:00,23.25,23.3,23.25,23.3,35000.0,14.8124,14.8442,14.8124,14.8442,35000.0
2006-06-16 15:35:00,23.3,23.3,23.24,23.25,56200.0,14.8442,14.8442,14.806,14.8124,56200.0
2006-06-16 15:40:00,23.25,23.28,23.24,23.25,29800.0,14.8124,14.8315,14.806,14.8124,29800.0
2006-06-16 15:45:00,23.25,23.25,23.2,23.21,27200.0,14.8124,14.8124,14.7805,14.7869,27200.0
2006-06-16 15:50:00,23.2,23.25,23.2,23.25,31200.0,14.7805,14.8124,14.7805,14.8124,31200.0
2006-06-16 15:55:00,23.25,23.25,23.23,23.25,73000.0,14.8124,14.8124,14.7997,14.8124,73000.0
2006-06-19 09:30:00,23.25,23.34,23.25,23.31,81800.0,14.8124,14.8697,14.8124,14.8506,81800.0
2006-06-19 09:35:00,23.31,23.33,23.29,23.32,14400.0,14.8506,14.8634,14.8379,14.857,14400.0
2006-06-19 09:40:00,23.32,23.4,23.3,23.31,49200.0,14.857,14.908,14.8442,14.8506,49200.0
2006-06-19 09:45:00,23.3,23.35,23.29,23.35,36400.0,14.8442,14.8761,14.8379,14.8761,36400.0
2006-06-19 09:50:00,23.35,23.35,23.26,23.31,30600.0,14.8761,14.8761,14.8188,14.8506,30600.0
2006-06-19 09:55:00,23.32,23.32,23.25,23.29,26000.0,14.857,14.857,14.8124,14.8379,26000.0
2006-06-19 10:00:00,23.28,23.34,23.26,23.31,20800.0,14.8315,14.8697,14.8188,14.8506,20800.0
2006-06-19 10:05:00,23.32,23.32,23.29,23.29,19400.0,14.857,14.857,14.8379,14.8379,19400.0
2006-06-19 10:10:00,23.29,23.29,23.25,23.27,14400.0,14.8379,14.8379,14.8124,14.8251,14400.0
2006-06-19 10:15:00,23.27,23.28,23.25,23.28,13200.0,14.8251,14.8315,14.8124,14.8315,13200.0
2006-06-19 10:20:00,23.27,23.28,23.25,23.25,11000.0,14.8251,14.8315,14.8124,14.8124,11000.0
2006-06-19 10:25:00,23.25,23.32,23.24,23.31,23400.0,14.8124,14.857,14.806,14.8506,23400.0
2006-06-19 10:30:00,23.31,23.34,23.28,23.3,26400.0,14.8506,14.8697,14.8315,14.8442,26400.0
2006-06-19 10:35:00,23.28,23.28,23.25,23.25,16400.0,14.8315,14.8315,14.8124,14.8124,16400.0
2006-06-19 10:40:00,23.25,23.27,23.24,23.27,12200.0,14.8124,14.8251,14.806,14.8251,12200.0
2006-06-19 10:45:00,23.25,23.27,23.25,23.26,6200.0,14.8124,14.8251,14.8124,14.8188,6200.0
2006-06-19 10:50:00,23.25,23.28,23.24,23.28,20600.0,14.8124,14.8315,14.806,14.8315,20600.0
2006-06-19 10:55:00,23.28,23.3,23.25,23.3,10800.0,14.8315,14.8442,14.8124,14.8442,10800.0
2006-06-19 11:00:00,23.3,23.31,23.28,23.31,12600.0,14.8442,14.8506,14.8315,14.8506,12600.0
2006-06-19 11:05:00,23.31,23.31,23.27,23.28,24600.0,14.8506,14.8506,14.8251,14.8315,24600.0
2006-06-19 11:10:00,23.28,23.3,23.26,23.28,28200.0,14.8315,14.8442,14.8188,14.8315,28200.0
2006-06-19 11:15:00,23.28,23.29,23.24,23.28,16200.0,14.8315,14.8379,14.806,14.8315,16200.0
2006-06-19 11:20:00,23.28,23.29,23.25,23.25,10800.0,14.8315,14.8379,14.8124,14.8124,10800.0
2006-06-19 11:25:00,23.25,23.28,23.25,23.27,16400.0,14.8124,14.8315,14.8124,14.8251,16400.0
2006-06-19 11:30:00,23.27,23.29,23.27,23.27,34400.0,14.8251,14.8379,14.8251,14.8251,34400.0
2006-06-19 11:35:00,23.27,23.27,23.25,23.27,34400.0,14.8251,14.8251,14.8124,14.8251,34400.0
2006-06-19 11:40:00,23.27,23.32,23.27,23.29,28400.0,14.8251,14.857,14.8251,14.8379,28400.0
2006-06-19 11:45:00,23.29,23.3,23.27,23.29,34600.0,14.8379,14.8442,14.8251,14.8379,34600.0
2006-06-19 11:50:00,23.29,23.32,23.28,23.31,47000.0,14.8379,14.857,14.8315,14.8506,47000.0
2006-06-19 11:55:00,23.31,23.31,23.3,23.31,9400.0,14.8506,14.8506,14.8442,14.8506,9400.0
2006-06-19 12:00:00,23.31,23.32,23.29,23.29,17400.0,14.8506,14.857,14.8379,14.8379,17400.0
2006-06-19 12:05:00,23.29,23.29,23.25,23.25,21400.0,14.8379,14.8379,14.8124,14.8124,21400.0
2006-06-19 12:10:00,23.26,23.27,23.25,23.27,14400.0,14.8188,14.8251,14.8124,14.8251,14400.0
2006-06-19 12:15:00,23.28,23.29,23.27,23.28,8800.0,14.8315,14.8379,14.8251,14.8315,8800.0
2006-06-19 12:20:00,23.28,23.3,23.28,23.29,27400.0,14.8315,14.8442,14.8315,14.8379,27400.0
2006-06-19 12:25:00,23.29,23.31,23.29,23.3,18600.0,14.8379,14.8506,14.8379,14.8442,18600.0
2006-06-19 12:30:00,23.3,23.3,23.28,23.29,9200.0,14.8442,14.8442,14.8315,14.8379,9200.0
2006-06-19 12:35:00,23.28,23.29,23.28,23.28,14200.0,14.8315,14.8379,14.8315,14.8315,14200.0
2006-06-19 12:40:00,23.29,23.31,23.28,23.29,14400.0,14.8379,14.8506,14.8315,14.8379,14400.0
2006-06-19 12:45:00,23.31,23.31,23.29,23.3,16400.0,14.8506,14.8506,14.8379,14.8442,16400.0
2006-06-19 12:50:00,23.31,23.31,23.29,23.3,12800.0,14.8506,14.8506,14.8379,14.8442,12800.0
2006-06-19 12:55:00,23.3,23.31,23.29,23.29,16000.0,14.8442,14.8506,14.8379,14.8379,16000.0
2006-06-19 13:00:00,23.29,23.3,23.28,23.29,12600.0,14.8379,14.8442,14.8315,14.8379,12600.0
2006-06-19 13:05:00,23.28,23.29,23.27,23.29,16200.0,14.8315,14.8379,14.8251,14.8379,16200.0
2006-06-19 13:10:00,23.28,23.28,23.23,23.26,34800.0,14.8315,14.8315,14.7997,14.8188,34800.0
2006-06-19 13:15:00,23.27,23.27,23.25,23.25,30800.0,14.8251,14.8251,14.8124,14.8124,30800.0
2006-06-19 13:20:00,23.25,23.25,23.21,23.24,57200.0,14.8124,14.8124,14.7869,14.806,57200.0
2006-06-19 13:25:00,23.24,23.25,23.23,23.24,16000.0,14.806,14.8124,14.7997,14.806,16000.0
2006-06-19 13:30:00,23.24,23.25,23.23,23.23,9000.0,14.806,14.8124,14.7997,14.7997,9000.0
2006-06-19 13:35:00,23.23,23.24,23.22,23.22,22400.0,14.7997,14.806,14.7933,14.7933,22400.0
2006-06-19 13:40:00,23.22,23.24,23.2,23.22,34800.0,14.7933,14.806,14.7805,14.7933,34800.0
2006-06-19 13:45:00,23.22,23.22,23.19,23.19,47800.0,14.7933,14.7933,14.7742,14.7742,47800.0
2006-06-19 13:50:00,23.19,23.2,23.17,23.17,34000.0,14.7742,14.7805,14.7614,14.7614,34000.0
2006-06-19 13:55:00,23.17,23.18,23.16,23.16,27400.0,14.7614,14.7678,14.7551,14.7551,27400.0
2006-06-19 14:00:00,23.16,23.18,23.16,23.17,23400.0,14.7551,14.7678,14.7551,14.7614,23400.0
2006-06-19 14:05:00,23.17,23.19,23.17,23.19,23200.0,14.7614,14.7742,14.7614,14.7742,23200.0
2006-06-19 14:10:00,23.2,23.21,23.19,23.2,16000.0,14.7805,14.7869,14.7742,14.7805,16000.0
2006-06-19 14:15:00,23.2,23.21,23.18,23.21,57000.0,14.7805,14.7869,14.7678,14.7869,57000.0
2006-06-19 14:20:00,23.21,23.21,23.16,23.16,16000.0,14.7869,14.7869,14.7551,14.7551,16000.0
2006-06-19 14:25:00,23.16,23.2,23.16,23.2,29200.0,14.7551,14.7805,14.7551,14.7805,29200.0
2006-06-19 14:30:00,23.19,23.2,23.17,23.18,31400.0,14.7742,14.7805,14.7614,14.7678,31400.0
2006-06-19 14:35:00,23.18,23.18,23.17,23.18,24800.0,14.7678,14.7678,14.7614,14.7678,24800.0
2006-06-19 14:40:00,23.18,23.19,23.14,23.16,34200.0,14.7678,14.7742,14.7423,14.7551,34200.0
2006-06-19 14:45:00,23.16,23.17,23.15,23.15,17800.0,14.7551,14.7614,14.7487,14.7487,17800.0
2006-06-19 14:50:00,23.15,23.18,23.15,23.18,29000.0,14.7487,14.7678,14.7487,14.7678,29000.0
2006-06-19 14:55:00,23.17,23.17,23.13,23.14,18600.0,14.7614,14.7614,14.7359,14.7423,18600.0
2006-06-19 15:00:00,23.13,23.16,23.12,23.14,21400.0,14.7359,14.7551,14.7296,14.7423,21400.0
2006-06-19 15:05:00,23.14,23.17,23.14,23.16,21000.0,14.7423,14.7614,14.7423,14.7551,21000.0
2006-06-19 15:10:00,23.16,23.17,23.15,23.15,21600.0,14.7551,14.7614,14.7487,14.7487,21600.0
2006-06-19 15:15:00,23.15,23.17,23.14,23.16,21200.0,14.7487,14.7614,14.7423,14.7551,21200.0
2006-06-19 15:20:00,23.16,23.18,23.16,23.18,68400.0,14.7551,14.7678,14.7551,14.7678,68400.0
2006-06-19 15:25:00,23.18,23.24,23.18,23.23,52400.0,14.7678,14.806,14.7678,14.7997,52400.0
2006-06-19 15:30:00,23.22,23.25,23.2,23.2,39600.0,14.7933,14.8124,14.7805,14.7805,39600.0
2006-06-19 15:35:00,23.21,23.22,23.2,23.2,39800.0,14.7869,14.7933,14.7805,14.7805,39800.0
2006-06-19 15:40:00,23.19,23.2,23.15,23.16,31800.0,14.7742,14.7805,14.7487,14.7551,31800.0
2006-06-19 15:45:00,23.16,23.16,23.13,23.16,30800.0,14.7551,14.7551,14.7359,14.7551,30800.0
2006-06-19 15:50:00,23.16,23.19,23.16,23.19,49600.0,14.7551,14.7742,14.7551,14.7742,49600.0
2006-06-19 15:55:00,23.19,23.19,23.16,23.16,80800.0,14.7742,14.7742,14.7551,14.7551,80800.0
2006-06-20 09:30:00,23.17,23.18,23.12,23.12,42800.0,14.7614,14.7678,14.7296,14.7296,42800.0
2006-06-20 09:35:00,23.13,23.18,23.13,23.18,26600.0,14.7359,14.7678,14.7359,14.7678,26600.0
2006-06-20 09:40:00,23.2,23.2,23.16,23.2,21800.0,14.7805,14.7805,14.7551,14.7805,21800.0
2006-06-20 09:45:00,23.2,23.29,23.2,23.25,36400.0,14.7805,14.8379,14.7805,14.8124,36400.0
2006-06-20 09:50:00,23.24,23.27,23.24,23.25,19800.0,14.806,14.8251,14.806,14.8124,19800.0
2006-06-20 09:55:00,23.25,23.26,23.23,23.25,26600.0,14.8124,14.8188,14.7997,14.8124,26600.0
2006-06-20 10:00:00,23.25,23.25,23.16,23.18,14600.0,14.8124,14.8124,14.7551,14.7678,14600.0
2006-06-20 10:05:00,23.17,23.21,23.17,23.2,30800.0,14.7614,14.7869,14.7614,14.7805,30800.0
2006-06-20 10:10:00,23.18,23.18,23.15,23.17,23200.0,14.7678,14.7678,14.7487,14.7614,23200.0
2006-06-20 10:15:00,23.16,23.23,23.16,23.2,44400.0,14.7551,14.7997,14.7551,14.7805,44400.0
2006-06-20 10:20:00,23.2,23.23,23.18,23.2,15600.0,14.7805,14.7997,14.7678,14.7805,15600.0
2006-06-20 10:25:00,23.19,23.22,23.18,23.21,21600.0,14.7742,14.7933,14.7678,14.7869,21600.0
2006-06-20 10:30:00,23.22,23.26,23.22,23.25,13000.0,14.7933,14.8188,14.7933,14.8124,13000.0
2006-06-20 10:35:00,23.24,23.26,23.21,23.21,16400.0,14.806,14.8188,14.7869,14.7869,16400.0
2006-06-20 10:40:00,23.22,23.22,23.16,23.17,25200.0,14.7933,14.7933,14.7551,14.7614,25200.0
2006-06-20 10:45:00,23.17,23.18,23.17,23.17,10800.0,14.7614,14.7678,14.7614,14.7614,10800.0
2006-06-20 10:50:00,23.17,23.18,23.15,23.18,11200.0,14.7614,14.7678,14.7487,14.7678,11200.0
2006-06-20 10:55:00,23.18,23.18,23.15,23.17,10200.0,14.7678,14.7678,14.7487,14.7614,10200.0
2006-06-20 11:00:00,23.16,23.21,23.15,23.21,34200.0,14.7551,14.7869,14.7487,14.7869,34200.0
2006-06-20 11:05:00,23.21,23.22,23.21,23.21,14200.0,14.7869,14.7933,14.7869,14.7869,14200.0
2006-06-20 11:10:00,23.22,23.23,23.17,23.18,21400.0,14.7933,14.7997,14.7614,14.7678,21400.0
2006-06-20 11:15:00,23.18,23.19,23.15,23.15,26000.0,14.7678,14.7742,14.7487,14.7487,26000.0
2006-06-20 11:20:00,23.15,23.17,23.14,23.15,16800.0,14.7487,14.7614,14.7423,14.7487,16800.0
2006-06-20 11:25:00,23.15,23.17,23.11,23.17,36800.0,14.7487,14.7614,14.7232,14.7614,36800.0
2006-06-20 11:30:00,23.18,23.18,23.16,23.17,14400.0,14.7678,14.7678,14.7551,14.7614,14400.0
2006-06-20 11:35:00,23.16,23.18,23.16,23.17,13800.0,14.7551,14.7678,14.7551,14.7614,13800.0
2006-06-20 11:40:00,23.15,23.16,23.13,23.13,10600.0,14.7487,14.7551,14.7359,14.7359,10600.0
2006-06-20 11:45:00,23.13,23.13,23.1,23.12,30200.0,14.7359,14.7359,14.7168,14.7296,30200.0
2006-06-20 11:50:00,23.12,23.14,23.12,23.14,7200.0,14.7296,14.7423,14.7296,14.7423,7200.0
2006-06-20 11:55:00,23.14,23.14,23.14,23.14,11600.0,14.7423,14.7423,14.7423,14.7423,11600.0
2006-06-20 12:00:00,23.14,23.14,23.12,23.14,18000.0,14.7423,14.7423,14.7296,14.7423,18000.0
2006-06-20 12:05:00,23.14,23.14,23.11,23.11,7200.0,14.7423,14.7423,14.7232,14.7232,7200.0
2006-06-20 12:10:00,23.11,23.12,23.09,23.11,82000.0,14.7232,14.7296,14.7105,14.7232,82000.0
2006-06-20 12:15:00,23.11,23.11,23.11,23.11,2600.0,14.7232,14.7232,14.7232,14.7232,2600.0
2006-06-20 12:20:00,23.1,23.13,23.1,23.11,12000.0,14.7168,14.7359,14.7168,14.7232,12000.0
2006-06-20 12:25:00,23.13,23.13,23.09,23.09,14600.0,14.7359,14.7359,14.7105,14.7105,14600.0
2006-06-20 12:30:00,23.09,23.09,23.07,23.07,24400.0,14.7105,14.7105,14.6977,14.6977,24400.0
2006-06-20 12:35:00,23.07,23.09,23.07,23.09,6000.0,14.6977,14.7105,14.6977,14.7105,6000.0
2006-06-20 12:40:00,23.09,23.1,23.09,23.1,14200.0,14.7105,14.7168,14.7105,14.7168,14200.0
2006-06-20 12:45:00,23.1,23.11,23.09,23.11,5400.0,14.7168,14.7232,14.7105,14.7232,5400.0
2006-06-20 12:50:00,23.1,23.1,23.06,23.07,12600.0,14.7168,14.7168,14.6913,14.6977,12600.0
2006-06-20 12:55:00,23.07,23.09,23.07,23.08,6000.0,14.6977,14.7105,14.6977,14.7041,6000.0
2006-06-20 13:00:00,23.09,23.09,23.08,23.09,4600.0,14.7105,14.7105,14.7041,14.7105,4600.0
2006-06-20 13:05:00,23.09,23.09,23.09,23.09,7400.0,14.7105,14.7105,14.7105,14.7105,7400.0
2006-06-20 13:10:00,23.09,23.09,23.07,23.08,13800.0,14.7105,14.7105,14.6977,14.7041,13800.0
2006-06-20 13:15:00,23.08,23.09,23.07,23.07,9000.0,14.7041,14.7105,14.6977,14.6977,9000.0
2006-06-20 13:20:00,23.07,23.09,23.07,23.08,7200.0,14.6977,14.7105,14.6977,14.7041,7200.0
2006-06-20 13:25:00,23.08,23.09,23.07,23.07,3600.0,14.7041,14.7105,14.6977,14.6977,3600.0
2006-06-20 13:30:00,23.07,23.08,23.05,23.08,16000.0,14.6977,14.7041,14.685,14.7041,16000.0
2006-06-20 13:35:00,23.07,23.08,23.06,23.07,6200.0,14.6977,14.7041,14.6913,14.6977,6200.0
2006-06-20 13:40:00,23.08,23.1,23.07,23.1,13000.0,14.7041,14.7168,14.6977,14.7168,13000.0
2006-06-20 13:45:00,23.09,23.1,23.07,23.07,8000.0,14.7105,14.7168,14.6977,14.6977,8000.0
2006-06-20 13:50:00,23.09,23.09,23.07,23.08,6200.0,14.7105,14.7105,14.6977,14.7041,6200.0
2006-06-20 13:55:00,23.08,23.08,23.05,23.07,8400.0,14.7041,14.7041,14.685,14.6977,8400.0
2006-06-20 14:00:00,23.07,23.07,23.04,23.05,18400.0,14.6977,14.6977,14.6786,14.685,18400.0
2006-06-20 14:05:00,23.05,23.07,23.04,23.05,16000.0,14.685,14.6977,14.6786,14.685,16000.0
2006-06-20 14:10:00,23.05,23.08,23.05,23.06,16400.0,14.685,14.7041,14.685,14.6913,16400.0
2006-06-20 14:15:00,23.06,23.07,23.04,23.06,22200.0,14.6913,14.6977,14.6786,14.6913,22200.0
2006-06-20 14:20:00,23.05,23.07,23.01,23.03,21600.0,14.685,14.6977,14.6595,14.6722,21600.0
2006-06-20 14:25:00,23.04,23.06,23.03,23.06,20800.0,14.6786,14.6913,14.6722,14.6913,20800.0
2006-06-20 14:30:00,23.06,23.09,23.04,23.08,21200.0,14.6913,14.7105,14.6786,14.7041,21200.0
2006-06-20 14:35:00,23.08,23.1,23.07,23.1,21800.0,14.7041,14.7168,14.6977,14.7168,21800.0
2006-06-20 14:40:00,23.09,23.1,23.08,23.08,10200.0,14.7105,14.7168,14.7041,14.7041,10200.0
2006-06-20 14:45:00,23.08,23.09,23.08,23.09,15000.0,14.7041,14.7105,14.7041,14.7105,15000.0
2006-06-20 14:50:00,23.09,23.11,23.09,23.11,18600.0,14.7105,14.7232,14.7105,14.7232,18600.0
2006-06-20 14:55:00,23.11,23.11,23.07,23.09,37800.0,14.7232,14.7232,14.6977,14.7105,37800.0
2006-06-20 15:00:00,23.08,23.09,23.07,23.08,19800.0,14.7041,14.7105,14.6977,14.7041,19800.0
2006-06-20 15:05:00,23.08,23.09,23.05,23.07,18600.0,14.7041,14.7105,14.685,14.6977,18600.0
2006-06-20 15:10:00,23.07,23.09,23.06,23.08,16400.0,14.6977,14.7105,14.6913,14.7041,16400.0
2006-06-20 15:15:00,23.08,23.08,23.06,23.08,23800.0,14.7041,14.7041,14.6913,14.7041,23800.0
2006-06-20 15:20:00,23.08,23.08,23.07,23.08,17600.0,14.7041,14.7041,14.6977,14.7041,17600.0
2006-06-20 15:25:00,23.08,23.09,23.07,23.08,24800.0,14.7041,14.7105,14.6977,14.7041,24800.0
2006-06-20 15:30:00,23.07,23.08,23.05,23.06,38400.0,14.6977,14.7041,14.685,14.6913,38400.0
2006-06-20 15:35:00,23.05,23.06,23.01,23.04,32600.0,14.685,14.6913,14.6595,14.6786,32600.0
2006-06-20 15:40:00,23.04,23.06,23.03,23.03,22400.0,14.6786,14.6913,14.6722,14.6722,22400.0
2006-06-20 15:45:00,23.04,23.04,23.0,23.0,26400.0,14.6786,14.6786,14.6531,14.6531,26400.0
2006-06-20 15:50:00,23.0,23.0,22.98,22.99,43200.0,14.6531,14.6531,14.6404,14.6467,43200.0
2006-06-20 15:55:00,23.0,23.0,22.98,22.98,96000.0,14.6531,14.6531,14.6404,14.6404,96000.0
2006-06-21 09:30:00,22.93,22.93,22.79,22.88,187000.0,14.6085,14.6085,14.5193,14.5767,187000.0
2006-06-21 09:35:00,22.87,22.92,22.83,22.89,58600.0,14.5703,14.6022,14.5448,14.583,58600.0
2006-06-21 09:40:00,22.9,22.99,22.86,22.99,72000.0,14.5894,14.6467,14.5639,14.6467,72000.0
2006-06-21 09:45:00,22.99,22.99,22.94,22.96,141200.0,14.6467,14.6467,14.6149,14.6276,141200.0
2006-06-21 09:50:00,22.96,23.0,22.96,23.0,142200.0,14.6276,14.6531,14.6276,14.6531,142200.0
2006-06-21 09:55:00,23.01,23.02,22.97,23.0,65600.0,14.6595,14.6659,14.634,14.6531,65600.0
2006-06-21 10:00:00,23.0,23.03,22.97,22.97,53800.0,14.6531,14.6722,14.634,14.634,53800.0
2006-06-21 10:05:00,22.98,22.98,22.9,22.9,74200.0,14.6404,14.6404,14.5894,14.5894,74200.0
2006-06-21 10:10:00,22.9,22.97,22.9,22.96,52800.0,14.5894,14.634,14.5894,14.6276,52800.0
2006-06-21 10:15:00,22.93,22.97,22.92,22.93,35400.0,14.6085,14.634,14.6022,14.6085,35400.0
2006-06-21 10:20:00,22.93,22.95,22.91,22.94,21600.0,14.6085,14.6213,14.5958,14.6149,21600.0
2006-06-21 10:25:00,22.94,22.99,22.94,22.99,21600.0,14.6149,14.6467,14.6149,14.6467,21600.0
2006-06-21 10:30:00,22.98,23.03,22.98,23.02,44000.0,14.6404,14.6722,14.6404,14.6659,44000.0
2006-06-21 10:35:00,23.02,23.02,22.97,22.97,30200.0,14.6659,14.6659,14.634,14.634,30200.0
2006-06-21 10:40:00,22.97,22.97,22.93,22.95,28000.0,14.634,14.634,14.6085,14.6213,28000.0
2006-06-21 10:45:00,22.95,22.96,22.92,22.93,39800.0,14.6213,14.6276,14.6022,14.6085,39800.0
2006-06-21 10:50:00,22.93,22.93,22.92,22.93,30200.0,14.6085,14.6085,14.6022,14.6085,30200.0
2006-06-21 10:55:00,22.94,22.95,22.92,22.93,38000.0,14.6149,14.6213,14.6022,14.6085,38000.0
2006-06-21 11:00:00,22.92,22.95,22.92,22.93,52200.0,14.6022,14.6213,14.6022,14.6085,52200.0
2006-06-21 11:05:00,22.93,22.96,22.92,22.93,22800.0,14.6085,14.6276,14.6022,14.6085,22800.0
2006-06-21 11:10:00,22.93,22.93,22.89,22.91,46200.0,14.6085,14.6085,14.583,14.5958,46200.0
2006-06-21 11:15:00,22.91,22.94,22.9,22.94,29000.0,14.5958,14.6149,14.5894,14.6149,29000.0
2006-06-21 11:20:00,22.94,22.95,22.93,22.94,9200.0,14.6149,14.6213,14.6085,14.6149,9200.0
2006-06-21 11:25:00,22.94,22.97,22.94,22.96,23600.0,14.6149,14.634,14.6149,14.6276,23600.0
2006-06-21 11:30:00,22.96,22.98,22.95,22.95,23200.0,14.6276,14.6404,14.6213,14.6213,23200.0
2006-06-21 11:35:00,22.95,22.98,22.95,22.96,31800.0,14.6213,14.6404,14.6213,14.6276,31800.0
2006-06-21 11:40:00,22.96,22.99,22.95,22.98,16600.0,14.6276,14.6467,14.6213,14.6404,16600.0
2006-06-21 11:45:00,22.99,22.99,22.93,22.94,24200.0,14.6467,14.6467,14.6085,14.6149,24200.0
2006-06-21 11:50:00,22.94,22.95,22.93,22.94,27200.0,14.6149,14.6213,14.6085,14.6149,27200.0
2006-06-21 11:55:00,22.95,22.95,22.93,22.95,8800.0,14.6213,14.6213,14.6085,14.6213,8800.0
2006-06-21 12:00:00,22.93,22.97,22.92,22.94,33000.0,14.6085,14.634,14.6022,14.6149,33000.0
2006-06-21 12:05:00,22.94,22.95,22.91,22.91,62400.0,14.6149,14.6213,14.5958,14.5958,62400.0
2006-06-21 12:10:00,22.92,22.92,22.89,22.9,30200.0,14.6022,14.6022,14.583,14.5894,30200.0
2006-06-21 12:15:00,22.92,22.93,22.88,22.91,46600.0,14.6022,14.6085,14.5767,14.5958,46600.0
2006-06-21 12:20:00,22.91,22.93,22.89,22.91,36000.0,14.5958,14.6085,14.583,14.5958,36000.0
2006-06-21 12:25:00,22.91,22.93,22.91,22.93,11400.0,14.5958,14.6085,14.5958,14.6085,11400.0
2006-06-21 12:30:00,22.93,22.93,22.91,22.93,17200.0,14.6085,14.6085,14.5958,14.6085,17200.0
2006-06-21 12:35:00,22.93,22.93,22.92,22.93,14600.0,14.6085,14.6085,14.6022,14.6085,14600.0
2006-06-21 12:40:00,22.93,22.95,22.92,22.93,22800.0,14.6085,14.6213,14.6022,14.6085,22800.0
2006-06-21 12:45:00,22.92,22.93,22.92,22.93,13400.0,14.6022,14.6085,14.6022,14.6085,13400.0
2006-06-21 12:50:00,22.93,22.93,22.93,22.93,27800.0,14.6085,14.6085,14.6085,14.6085,27800.0
2006-06-21 12:55:00,22.92,22.93,22.91,22.93,16400.0,14.6022,14.6085,14.5958,14.6085,16400.0
2006-06-21 13:00:00,22.93,23.0,22.93,22.96,75600.0,14.6085,14.6531,14.6085,14.6276,75600.0
2006-06-21 13:05:00,22.97,22.98,22.96,22.97,37000.0,14.634,14.6404,14.6276,14.634,37000.0
2006-06-21 13:10:00,22.97,23.0,22.95,22.96,38800.0,14.634,14.6531,14.6213,14.6276,38800.0
2006-06-21 13:15:00,22.96,22.99,22.95,22.98,56000.0,14.6276,14.6467,14.6213,14.6404,56000.0
2006-06-21 13:20:00,22.97,22.99,22.93,22.93,74200.0,14.634,14.6467,14.6085,14.6085,74200.0
2006-06-21 13:25:00,22.94,22.94,22.92,22.93,46200.0,14.6149,14.6149,14.6022,14.6085,46200.0
2006-06-21 13:30:00,22.93,22.93,22.9,22.92,26800.0,14.6085,14.6085,14.5894,14.6022,26800.0
2006-06-21 13:35:00,22.92,22.93,22.91,22.92,21000.0,14.6022,14.6085,14.5958,14.6022,21000.0
2006-06-21 13:40:00,22.93,22.93,22.91,22.92,36000.0,14.6085,14.6085,14.5958,14.6022,36000.0
2006-06-21 13:45:00,22.91,22.91,22.91,22.91,23800.0,14.5958,14.5958,14.5958,14.5958,23800.0
2006-06-21 13:50:00,22.9,22.93,22.9,22.93,50600.0,14.5894,14.6085,14.5894,14.6085,50600.0
2006-06-21 13:55:00,22.93,22.98,22.93,22.95,30400.0,14.6085,14.6404,14.6085,14.6213,30400.0
2006-06-21 14:00:00,22.95,22.97,22.95,22.97,29600.0,14.6213,14.634,14.6213,14.634,29600.0
2006-06-21 14:05:00,22.96,22.98,22.96,22.97,28400.0,14.6276,14.6404,14.6276,14.634,28400.0
2006-06-21 14:10:00,22.96,22.98,22.96,22.98,18200.0,14.6276,14.6404,14.6276,14.6404,18200.0
2006-06-21 14:15:00,22.97,22.99,22.97,22.99,21600.0,14.634,14.6467,14.634,14.6467,21600.0
2006-06-21 14:20:00,22.99,22.99,22.97,22.98,39000.0,14.6467,14.6467,14.634,14.6404,39000.0
2006-06-21 14:25:00,22.98,22.98,22.95,22.96,34400.0,14.6404,14.6404,14.6213,14.6276,34400.0
2006-06-21 14:30:00,22.96,22.98,22.96,22.97,29000.0,14.6276,14.6404,14.6276,14.634,29000.0
2006-06-21 14:35:00,22.97,22.99,22.97,22.99,41200.0,14.634,14.6467,14.634,14.6467,41200.0
2006-06-21 14:40:00,22.99,23.0,22.99,23.0,41800.0,14.6467,14.6531,14.6467,14.6531,41800.0
2006-06-21 14:45:00,23.0,23.01,23.0,23.0,15800.0,14.6531,14.6595,14.6531,14.6531,15800.0
2006-06-21 14:50:00,23.0,23.0,22.98,22.99,348800.0,14.6531,14.6531,14.6404,14.6467,348800.0
2006-06-21 14:55:00,23.0,23.01,22.98,23.0,52200.0,14.6531,14.6595,14.6404,14.6531,52200.0
2006-06-21 15:00:00,23.0,23.01,22.99,23.0,87200.0,14.6531,14.6595,14.6467,14.6531,87200.0
2006-06-21 15:05:00,22.99,23.0,22.98,23.0,63400.0,14.6467,14.6531,14.6404,14.6531,63400.0
2006-06-21 15:10:00,23.0,23.0,22.98,23.0,12800.0,14.6531,14.6531,14.6404,14.6531,12800.0
2006-06-21 15:15:00,23.0,23.0,22.95,23.0,96800.0,14.6531,14.6531,14.6213,14.6531,96800.0
2006-06-21 15:20:00,22.99,23.01,22.99,23.0,21800.0,14.6467,14.6595,14.6467,14.6531,21800.0
2006-06-21 15:25:00,23.0,23.01,22.99,23.0,16800.0,14.6531,14.6595,14.6467,14.6531,16800.0
2006-06-21 15:30:00,23.0,23.04,22.99,23.03,60000.0,14.6531,14.6786,14.6467,14.6722,60000.0
2006-06-21 15:35:00,23.03,23.05,23.02,23.04,36800.0,14.6722,14.685,14.6659,14.6786,36800.0
2006-06-21 15:40:00,23.05,23.09,23.03,23.03,86400.0,14.685,14.7105,14.6722,14.6722,86400.0
2006-06-21 15:45:00,23.03,23.06,23.01,23.06,51200.0,14.6722,14.6913,14.6595,14.6913,51200.0
2006-06-21 15:50:00,23.06,23.07,23.03,23.03,55800.0,14.6913,14.6977,14.6722,14.6722,55800.0
2006-06-21 15:55:00,23.03,23.04,23.01,23.03,128200.0,14.6722,14.6786,14.6595,14.6722,128200.0
2006-06-22 09:30:00,23.04,23.04,23.0,23.01,90400.0,14.6786,14.6786,14.6531,14.6595,90400.0
2006-06-22 09:35:00,23.02,23.05,23.0,23.02,50200.0,14.6659,14.685,14.6531,14.6659,50200.0
2006-06-22 09:40:00,23.02,23.03,23.02,23.02,16400.0,14.6659,14.6722,14.6659,14.6659,16400.0
2006-06-22 09:45:00,23.02,23.02,23.0,23.0,83600.0,14.6659,14.6659,14.6531,14.6531,83600.0
2006-06-22 09:50:00,23.0,23.0,22.95,22.97,49600.0,14.6531,14.6531,14.6213,14.634,49600.0
2006-06-22 09:55:00,22.97,23.0,22.97,23.0,47200.0,14.634,14.6531,14.634,14.6531,47200.0
2006-06-22 10:00:00,23.0,23.0,22.95,22.95,44000.0,14.6531,14.6531,14.6213,14.6213,44000.0
2006-06-22 10:05:00,22.97,22.98,22.91,22.94,28400.0,14.634,14.6404,14.5958,14.6149,28400.0
2006-06-22 10:10:00,22.93,22.94,22.9,22.9,23800.0,14.6085,14.6149,14.5894,14.5894,23800.0
2006-06-22 10:15:00,22.88,22.9,22.86,22.88,36400.0,14.5767,14.5894,14.5639,14.5767,36400.0
2006-06-22 10:20:00,22.86,22.88,22.86,22.86,29400.0,14.5639,14.5767,14.5639,14.5639,29400.0
2006-06-22 10:25:00,22.86,22.89,22.8,22.82,90800.0,14.5639,14.583,14.5257,14.5384,90800.0
2006-06-22 10:30:00,22.81,22.82,22.78,22.81,61800.0,14.5321,14.5384,14.513,14.5321,61800.0
2006-06-22 10:35:00,22.82,22.82,22.76,22.79,42400.0,14.5384,14.5384,14.5002,14.5193,42400.0
2006-06-22 10:40:00,22.8,22.81,22.79,22.81,24600.0,14.5257,14.5321,14.5193,14.5321,24600.0
2006-06-22 10:45:00,22.81,22.82,22.8,22.8,28600.0,14.5321,14.5384,14.5257,14.5257,28600.0
2006-06-22 10:50:00,22.8,22.81,22.79,22.81,18200.0,14.5257,14.5321,14.5193,14.5321,18200.0
2006-06-22 10:55:00,22.81,22.83,22.8,22.81,28400.0,14.5321,14.5448,14.5257,14.5321,28400.0
2006-06-22 11:00:00,22.81,22.82,22.78,22.78,35400.0,14.5321,14.5384,14.513,14.513,35400.0
2006-06-22 11:05:00,22.78,22.81,22.77,22.8,36800.0,14.513,14.5321,14.5066,14.5257,36800.0
2006-06-22 11:10:00,22.8,22.81,22.77,22.78,37200.0,14.5257,14.5321,14.5066,14.513,37200.0
2006-06-22 11:15:00,22.79,22.82,22.79,22.81,21400.0,14.5193,14.5384,14.5193,14.5321,21400.0
2006-06-22 11:20:00,22.81,22.83,22.81,22.83,32000.0,14.5321,14.5448,14.5321,14.5448,32000.0
2006-06-22 11:25:00,22.83,22.84,22.81,22.81,24000.0,14.5448,14.5512,14.5321,14.5321,24000.0
2006-06-22 11:30:00,22.82,22.83,22.81,22.82,17600.0,14.5384,14.5448,14.5321,14.5384,17600.0
2006-06-22 11:35:00,22.83,22.85,22.82,22.83,34400.0,14.5448,14.5576,14.5384,14.5448,34400.0
2006-06-22 11:40:00,22.84,22.85,22.82,22.83,18800.0,14.5512,14.5576,14.5384,14.5448,18800.0
2006-06-22 11:45:00,22.84,22.86,22.83,22.85,15400.0,14.5512,14.5639,14.5448,14.5576,15400.0
2006-06-22 11:50:00,22.85,22.86,22.84,22.86,30000.0,14.5576,14.5639,14.5512,14.5639,30000.0
2006-06-22 11:55:00,22.86,22.89,22.86,22.87,17000.0,14.5639,14.583,14.5639,14.5703,17000.0
2006-06-22 12:00:00,22.87,22.89,22.86,22.89,21400.0,14.5703,14.583,14.5639,14.583,21400.0
2006-06-22 12:05:00,22.9,22.91,22.88,22.88,32600.0,14.5894,14.5958,14.5767,14.5767,32600.0
2006-06-22 12:10:00,22.88,22.91,22.88,22.9,26800.0,14.5767,14.5958,14.5767,14.5894,26800.0
2006-06-22 12:15:00,22.89,22.89,22.86,22.88,14600.0,14.583,14.583,14.5639,14.5767,14600.0
2006-06-22 12:20:00,22.87,22.88,22.86,22.88,26600.0,14.5703,14.5767,14.5639,14.5767,26600.0
2006-06-22 12:25:00,22.88,22.9,22.87,22.9,24200.0,14.5767,14.5894,14.5703,14.5894,24200.0
2006-06-22 12:30:00,22.9,22.9,22.85,22.86,41000.0,14.5894,14.5894,14.5576,14.5639,41000.0
2006-06-22 12:35:00,22.86,22.89,22.86,22.89,20200.0,14.5639,14.583,14.5639,14.583,20200.0
2006-06-22 12:40:00,22.89,22.92,22.86,22.88,48400.0,14.583,14.6022,14.5639,14.5767,48400.0
2006-06-22 12:45:00,22.88,22.88,22.85,22.87,42800.0,14.5767,14.5767,14.5576,14.5703,42800.0
2006-06-22 12:50:00,22.88,22.88,22.86,22.88,25000.0,14.5767,14.5767,14.5639,14.5767,25000.0
2006-06-22 12:55:00,22.88,22.93,22.88,22.92,22800.0,14.5767,14.6085,14.5767,14.6022,22800.0
2006-06-22 13:00:00,22.92,22.93,22.92,22.92,6800.0,14.6022,14.6085,14.6022,14.6022,6800.0
2006-06-22 13:05:00,22.92,22.94,22.92,22.94,23400.0,14.6022,14.6149,14.6022,14.6149,23400.0
2006-06-22 13:10:00,22.95,22.95,22.93,22.94,14400.0,14.6213,14.6213,14.6085,14.6149,14400.0
2006-06-22 13:15:00,22.95,22.95,22.93,22.93,12400.0,14.6213,14.6213,14.6085,14.6085,12400.0
2006-06-22 13:20:00,22.93,22.93,22.93,22.93,19600.0,14.6085,14.6085,14.6085,14.6085,19600.0
2006-06-22 13:25:00,22.94,22.95,22.93,22.95,9800.0,14.6149,14.6213,14.6085,14.6213,9800.0
2006-06-22 13:30:00,22.94,22.94,22.93,22.93,27400.0,14.6149,14.6149,14.6085,14.6085,27400.0
2006-06-22 13:35:00,22.93,22.95,22.93,22.93,7800.0,14.6085,14.6213,14.6085,14.6085,7800.0
2006-06-22 13:40:00,22.94,22.97,22.92,22.93,53200.0,14.6149,14.634,14.6022,14.6085,53200.0
2006-06-22 13:45:00,22.93,22.95,22.93,22.95,22800.0,14.6085,14.6213,14.6085,14.6213,22800.0
2006-06-22 13:50:00,22.95,22.97,22.95,22.96,33000.0,14.6213,14.634,14.6213,14.6276,33000.0
2006-06-22 13:55:00,22.96,22.99,22.96,22.98,41400.0,14.6276,14.6467,14.6276,14.6404,41400.0
2006-06-22 14:00:00,22.97,22.99,22.97,22.97,22000.0,14.634,14.6467,14.634,14.634,22000.0
2006-06-22 14:05:00,22.97,22.97,22.93,22.93,33600.0,14.634,14.634,14.6085,14.6085,33600.0
2006-06-22 14:10:00,22.93,22.93,22.93,22.93,28400.0,14.6085,14.6085,14.6085,14.6085,28400.0
2006-06-22 14:15:00,22.94,22.94,22.89,22.89,39200.0,14.6149,14.6149,14.583,14.583,39200.0
2006-06-22 14:20:00,22.89,22.91,22.89,22.9,25200.0,14.583,14.5958,14.583,14.5894,25200.0
2006-06-22 14:25:00,22.91,22.92,22.89,22.9,43400.0,14.5958,14.6022,14.583,14.5894,43400.0
2006-06-22 14:30:00,22.9,22.92,22.9,22.92,29200.0,14.5894,14.6022,14.5894,14.6022,29200.0
2006-06-22 14:35:00,22.92,22.97,22.92,22.96,55400.0,14.6022,14.634,14.6022,14.6276,55400.0
2006-06-22 14:40:00,22.96,22.97,22.93,22.94,50200.0,14.6276,14.634,14.6085,14.6149,50200.0
2006-06-22 14:45:00,22.95,22.97,22.93,22.97,55800.0,14.6213,14.634,14.6085,14.634,55800.0
2006-06-22 14:50:00,22.96,22.98,22.96,22.98,41400.0,14.6276,14.6404,14.6276,14.6404,41400.0
2006-06-22 14:55:00,22.98,22.99,22.97,22.99,52800.0,14.6404,14.6467,14.634,14.6467,52800.0
2006-06-22 15:00:00,22.98,22.99,22.95,22.95,57000.0,14.6404,14.6467,14.6213,14.6213,57000.0
2006-06-22 15:05:00,22.95,22.96,22.93,22.96,58000.0,14.6213,14.6276,14.6085,14.6276,58000.0
2006-06-22 15:10:00,22.96,23.03,22.95,23.0,50600.0,14.6276,14.6722,14.6213,14.6531,50600.0
2006-06-22 15:15:00,23.01,23.03,22.99,23.0,32600.0,14.6595,14.6722,14.6467,14.6531,32600.0
2006-06-22 15:20:00,23.0,23.03,23.0,23.02,39800.0,14.6531,14.6722,14.6531,14.6659,39800.0
2006-06-22 15:25:00,23.02,23.04,23.02,23.04,47800.0,14.6659,14.6786,14.6659,14.6786,47800.0
2006-06-22 15:30:00,23.04,23.05,23.02,23.02,44000.0,14.6786,14.685,14.6659,14.6659,44000.0
2006-06-22 15:35:00,23.02,23.03,22.99,22.99,51200.0,14.6659,14.6722,14.6467,14.6467,51200.0
2006-06-22 15:40:00,22.98,23.0,22.96,22.96,57000.0,14.6404,14.6531,14.6276,14.6276,57000.0
2006-06-22 15:45:00,22.96,22.97,22.95,22.96,27800.0,14.6276,14.634,14.6213,14.6276,27800.0
2006-06-22 15:50:00,22.96,23.0,22.96,22.98,45800.0,14.6276,14.6531,14.6276,14.6404,45800.0
2006-06-22 15:55:00,22.98,23.0,22.97,22.97,46200.0,14.6404,14.6531,14.634,14.634,46200.0
2006-06-23 09:30:00,22.84,22.93,22.84,22.87,73600.0,14.5512,14.6085,14.5512,14.5703,73600.0
2006-06-23 09:35:00,22.88,22.9,22.81,22.81,46800.0,14.5767,14.5894,14.5321,14.5321,46800.0
2006-06-23 09:40:00,22.81,22.84,22.78,22.8,48000.0,14.5321,14.5512,14.513,14.5257,48000.0
2006-06-23 09:45:00,22.8,22.8,22.75,22.78,21200.0,14.5257,14.5257,14.4938,14.513,21200.0
2006-06-23 09:50:00,22.78,22.78,22.75,22.75,13600.0,14.513,14.513,14.4938,14.4938,13600.0
2006-06-23 09:55:00,22.74,22.79,22.74,22.78,21400.0,14.4875,14.5193,14.4875,14.513,21400.0
2006-06-23 10:00:00,22.75,22.76,22.74,22.75,12200.0,14.4938,14.5002,14.4875,14.4938,12200.0
2006-06-23 10:05:00,22.73,22.74,22.68,22.7,31000.0,14.4811,14.4875,14.4493,14.462,31000.0
2006-06-23 10:10:00,22.7,22.71,22.68,22.71,15800.0,14.462,14.4684,14.4493,14.4684,15800.0
2006-06-23 10:15:00,22.71,22.72,22.68,22.72,21400.0,14.4684,14.4747,14.4493,14.4747,21400.0
2006-06-23 10:20:00,22.74,22.74,22.7,22.71,28200.0,14.4875,14.4875,14.462,14.4684,28200.0
2006-06-23 10:25:00,22.72,22.73,22.7,22.72,20200.0,14.4747,14.4811,14.462,14.4747,20200.0
2006-06-23 10:30:00,22.72,22.75,22.72,22.72,22200.0,14.4747,14.4938,14.4747,14.4747,22200.0
2006-06-23 10:35:00,22.71,22.72,22.67,22.68,22200.0,14.4684,14.4747,14.4429,14.4493,22200.0
2006-06-23 10:40:00,22.68,22.72,22.67,22.71,26400.0,14.4493,14.4747,14.4429,14.4684,26400.0
2006-06-23 10:45:00,22.73,22.73,22.68,22.68,11800.0,14.4811,14.4811,14.4493,14.4493,11800.0
2006-06-23 10:50:00,22.68,22.7,22.68,22.68,17000.0,14.4493,14.462,14.4493,14.4493,17000.0
2006-06-23 10:55:00,22.68,22.71,22.68,22.71,9000.0,14.4493,14.4684,14.4493,14.4684,9000.0
2006-06-23 11:00:00,22.7,22.71,22.69,22.69,24600.0,14.462,14.4684,14.4556,14.4556,24600.0
2006-06-23 11:05:00,22.69,22.69,22.63,22.64,117200.0,14.4556,14.4556,14.4174,14.4238,117200.0
2006-06-23 11:10:00,22.64,22.65,22.63,22.64,27200.0,14.4238,14.4301,14.4174,14.4238,27200.0
2006-06-23 11:15:00,22.64,22.65,22.63,22.64,10800.0,14.4238,14.4301,14.4174,14.4238,10800.0
2006-06-23 11:20:00,22.64,22.66,22.62,22.64,39000.0,14.4238,14.4365,14.411,14.4238,39000.0
2006-06-23 11:25:00,22.64,22.64,22.61,22.61,27000.0,14.4238,14.4238,14.4047,14.4047,27000.0
2006-06-23 11:30:00,22.61,22.61,22.6,22.61,9400.0,14.4047,14.4047,14.3983,14.4047,9400.0
2006-06-23 11:35:00,22.61,22.63,22.61,22.62,25600.0,14.4047,14.4174,14.4047,14.411,25600.0
2006-06-23 11:40:00,22.62,22.64,22.62,22.64,12000.0,14.411,14.4238,14.411,14.4238,12000.0
2006-06-23 11:45:00,22.64,22.64,22.63,22.64,5000.0,14.4238,14.4238,14.4174,14.4238,5000.0
2006-06-23 11:50:00,22.63,22.66,22.63,22.65,25800.0,14.4174,14.4365,14.4174,14.4301,25800.0
2006-06-23 11:55:00,22.65,22.65,22.63,22.63,10600.0,14.4301,14.4301,14.4174,14.4174,10600.0
2006-06-23 12:00:00,22.63,22.64,22.62,22.64,25200.0,14.4174,14.4238,14.411,14.4238,25200.0
2006-06-23 12:05:00,22.64,22.65,22.64,22.65,12000.0,14.4238,14.4301,14.4238,14.4301,12000.0
2006-06-23 12:10:00,22.65,22.67,22.65,22.66,17800.0,14.4301,14.4429,14.4301,14.4365,17800.0
2006-06-23 12:15:00,22.65,22.67,22.65,22.66,29200.0,14.4301,14.4429,14.4301,14.4365,29200.0
2006-06-23 12:20:00,22.66,22.68,22.65,22.68,31800.0,14.4365,14.4493,14.4301,14.4493,31800.0
2006-06-23 12:25:00,22.68,22.73,22.66,22.7,61800.0,14.4493,14.4811,14.4365,14.462,61800.0
2006-06-23 12:30:00,22.7,22.73,22.69,22.73,15000.0,14.462,14.4811,14.4556,14.4811,15000.0
2006-06-23 12:35:00,22.73,22.75,22.73,22.74,22000.0,14.4811,14.4938,14.4811,14.4875,22000.0
2006-06-23 12:40:00,22.74,22.74,22.72,22.73,14000.0,14.4875,14.4875,14.4747,14.4811,14000.0
2006-06-23 12:45:00,22.74,22.74,22.71,22.71,33000.0,14.4875,14.4875,14.4684,14.4684,33000.0
2006-06-23 12:50:00,22.71,22.74,22.71,22.71,19400.0,14.4684,14.4875,14.4684,14.4684,19400.0
2006-06-23 12:55:00,22.71,22.71,22.67,22.68,25400.0,14.4684,14.4684,14.4429,14.4493,25400.0
2006-06-23 13:00:00,22.68,22.7,22.66,22.7,16000.0,14.4493,14.462,14.4365,14.462,16000.0
2006-06-23 13:05:00,22.71,22.71,22.7,22.7,20000.0,14.4684,14.4684,14.462,14.462,20000.0
2006-06-23 13:10:00,22.71,22.72,22.7,22.7,15400.0,14.4684,14.4747,14.462,14.462,15400.0
2006-06-23 13:15:00,22.71,22.71,22.7,22.71,4000.0,14.4684,14.4684,14.462,14.4684,4000.0
2006-06-23 13:20:00,22.71,22.71,22.71,22.71,4400.0,14.4684,14.4684,14.4684,14.4684,4400.0
2006-06-23 13:25:00,22.71,22.72,22.71,22.72,4800.0,14.4684,14.4747,14.4684,14.4747,4800.0
2006-06-23 13:30:00,22.71,22.73,22.71,22.73,16600.0,14.4684,14.4811,14.4684,14.4811,16600.0
2006-06-23 13:35:00,22.73,22.73,22.72,22.72,9200.0,14.4811,14.4811,14.4747,14.4747,9200.0
2006-06-23 13:40:00,22.73,22.74,22.71,22.74,17400.0,14.4811,14.4875,14.4684,14.4875,17400.0
2006-06-23 13:45:00,22.74,22.74,22.7,22.7,24600.0,14.4875,14.4875,14.462,14.462,24600.0
2006-06-23 13:50:00,22.7,22.72,22.7,22.71,19600.0,14.462,14.4747,14.462,14.4684,19600.0
2006-06-23 13:55:00,22.71,22.72,22.7,22.71,7600.0,14.4684,14.4747,14.462,14.4684,7600.0
2006-06-23 14:00:00,22.72,22.72,22.68,22.69,30200.0,14.4747,14.4747,14.4493,14.4556,30200.0
2006-06-23 14:05:00,22.69,22.72,22.69,22.72,10600.0,14.4556,14.4747,14.4556,14.4747,10600.0
2006-06-23 14:10:00,22.72,22.74,22.72,22.74,15800.0,14.4747,14.4875,14.4747,14.4875,15800.0
2006-06-23 14:15:00,22.74,22.75,22.73,22.74,26600.0,14.4875,14.4938,14.4811,14.4875,26600.0
2006-06-23 14:20:00,22.75,22.75,22.74,22.75,10200.0,14.4938,14.4938,14.4875,14.4938,10200.0
2006-06-23 14:25:00,22.75,22.75,22.74,22.75,15600.0,14.4938,14.4938,14.4875,14.4938,15600.0
2006-06-23 14:30:00,22.75,22.77,22.75,22.76,16600.0,14.4938,14.5066,14.4938,14.5002,16600.0
2006-06-23 14:35:00,22.76,22.77,22.74,22.74,14000.0,14.5002,14.5066,14.4875,14.4875,14000.0
2006-06-23 14:40:00,22.75,22.75,22.73,22.74,8400.0,14.4938,14.4938,14.4811,14.4875,8400.0
2006-06-23 14:45:00,22.74,22.74,22.7,22.7,21600.0,14.4875,14.4875,14.462,14.462,21600.0
2006-06-23 14:50:00,22.7,22.73,22.7,22.73,33400.0,14.462,14.4811,14.462,14.4811,33400.0
2006-06-23 14:55:00,22.73,22.73,22.71,22.71,21600.0,14.4811,14.4811,14.4684,14.4684,21600.0
2006-06-23 15:00:00,22.72,22.74,22.71,22.72,18400.0,14.4747,14.4875,14.4684,14.4747,18400.0
2006-06-23 15:05:00,22.74,22.74,22.72,22.74,57400.0,14.4875,14.4875,14.4747,14.4875,57400.0
2006-06-23 15:10:00,22.74,22.74,22.72,22.72,15400.0,14.4875,14.4875,14.4747,14.4747,15400.0
2006-06-23 15:15:00,22.72,22.73,22.71,22.73,10200.0,14.4747,14.4811,14.4684,14.4811,10200.0
2006-06-23 15:20:00,22.73,22.73,22.72,22.73,10800.0,14.4811,14.4811,14.4747,14.4811,10800.0
2006-06-23 15:25:00,22.72,22.75,22.72,22.74,21600.0,14.4747,14.4938,14.4747,14.4875,21600.0
2006-06-23 15:30:00,22.74,22.75,22.71,22.72,43000.0,14.4875,14.4938,14.4684,14.4747,43000.0
2006-06-23 15:35:00,22.72,22.75,22.72,22.75,40000.0,14.4747,14.4938,14.4747,14.4938,40000.0
2006-06-23 15:40:00,22.74,22.75,22.73,22.73,29200.0,14.4875,14.4938,14.4811,14.4811,29200.0
2006-06-23 15:45:00,22.73,22.75,22.72,22.74,26400.0,14.4811,14.4938,14.4747,14.4875,26400.0
2006-06-23 15:50:00,22.74,22.74,22.7,22.71,71800.0,14.4875,14.4875,14.462,14.4684,71800.0
2006-06-23 15:55:00,22.71,22.73,22.68,22.69,154000.0,14.4684,14.4811,14.4493,14.4556,154000.0
2006-06-26 09:30:00,22.72,22.72,22.65,22.69,70200.0,14.4747,14.4747,14.4301,14.4556,70200.0
2006-06-26 09:35:00,22.7,22.78,22.7,22.74,38800.0,14.462,14.513,14.462,14.4875,38800.0
2006-06-26 09:40:00,22.74,22.78,22.73,22.74,12400.0,14.4875,14.513,14.4811,14.4875,12400.0
2006-06-26 09:45:00,22.74,22.77,22.73,22.77,19600.0,14.4875,14.5066,14.4811,14.5066,19600.0
2006-06-26 09:50:00,22.75,22.77,22.71,22.73,17200.0,14.4938,14.5066,14.4684,14.4811,17200.0
2006-06-26 09:55:00,22.73,22.75,22.72,22.73,37400.0,14.4811,14.4938,14.4747,14.4811,37400.0
2006-06-26 10:00:00,22.72,22.75,22.68,22.74,41800.0,14.4747,14.4938,14.4493,14.4875,41800.0
2006-06-26 10:05:00,22.77,22.77,22.75,22.75,19200.0,14.5066,14.5066,14.4938,14.4938,19200.0
2006-06-26 10:10:00,22.75,22.75,22.71,22.74,15800.0,14.4938,14.4938,14.4684,14.4875,15800.0
2006-06-26 10:15:00,22.72,22.74,22.72,22.73,14400.0,14.4747,14.4875,14.4747,14.4811,14400.0
2006-06-26 10:20:00,22.72,22.74,22.72,22.72,16800.0,14.4747,14.4875,14.4747,14.4747,16800.0
2006-06-26 10:25:00,22.73,22.74,22.7,22.72,29600.0,14.4811,14.4875,14.462,14.4747,29600.0
2006-06-26 10:30:00,22.72,22.76,22.71,22.72,35600.0,14.4747,14.5002,14.4684,14.4747,35600.0
2006-06-26 10:35:00,22.72,22.72,22.68,22.72,26200.0,14.4747,14.4747,14.4493,14.4747,26200.0
2006-06-26 10:40:00,22.72,22.74,22.71,22.74,17600.0,14.4747,14.4875,14.4684,14.4875,17600.0
2006-06-26 10:45:00,22.74,22.75,22.73,22.74,9800.0,14.4875,14.4938,14.4811,14.4875,9800.0
2006-06-26 10:50:00,22.74,22.75,22.72,22.74,17200.0,14.4875,14.4938,14.4747,14.4875,17200.0
2006-06-26 10:55:00,22.75,22.75,22.72,22.74,20600.0,14.4938,14.4938,14.4747,14.4875,20600.0
2006-06-26 11:00:00,22.74,22.74,22.73,22.73,11200.0,14.4875,14.4875,14.4811,14.4811,11200.0
2006-06-26 11:05:00,22.73,22.75,22.72,22.74,16600.0,14.4811,14.4938,14.4747,14.4875,16600.0
2006-06-26 11:10:00,22.75,22.76,22.75,22.76,11000.0,14.4938,14.5002,14.4938,14.5002,11000.0
2006-06-26 11:15:00,22.76,22.78,22.76,22.76,61800.0,14.5002,14.513,14.5002,14.5002,61800.0
2006-06-26 11:20:00,22.76,22.77,22.75,22.75,16800.0,14.5002,14.5066,14.4938,14.4938,16800.0
2006-06-26 11:25:00,22.75,22.77,22.75,22.77,9400.0,14.4938,14.5066,14.4938,14.5066,9400.0
2006-06-26 11:30:00,22.77,22.78,22.76,22.77,14000.0,14.5066,14.513,14.5002,14.5066,14000.0
2006-06-26 11:35:00,22.77,22.78,22.76,22.78,10000.0,14.5066,14.513,14.5002,14.513,10000.0
2006-06-26 11:40:00,22.78,22.78,22.75,22.77,38000.0,14.513,14.513,14.4938,14.5066,38000.0
2006-06-26 11:45:00,22.76,22.77,22.75,22.75,24600.0,14.5002,14.5066,14.4938,14.4938,24600.0
2006-06-26 11:50:00,22.75,22.75,22.73,22.74,26800.0,14.4938,14.4938,14.4811,14.4875,26800.0
2006-06-26 11:55:00,22.74,22.75,22.74,22.75,9400.0,14.4875,14.4938,14.4875,14.4938,9400.0
2006-06-26 12:00:00,22.75,22.76,22.75,22.76,15800.0,14.4938,14.5002,14.4938,14.5002,15800.0
2006-06-26 12:05:00,22.75,22.75,22.73,22.74,15600.0,14.4938,14.4938,14.4811,14.4875,15600.0
2006-06-26 12:10:00,22.74,22.75,22.72,22.74,14800.0,14.4875,14.4938,14.4747,14.4875,14800.0
2006-06-26 12:15:00,22.75,22.75,22.71,22.71,18800.0,14.4938,14.4938,14.4684,14.4684,18800.0
2006-06-26 12:20:00,22.71,22.72,22.7,22.7,17600.0,14.4684,14.4747,14.462,14.462,17600.0
2006-06-26 12:25:00,22.7,22.72,22.7,22.71,22200.0,14.462,14.4747,14.462,14.4684,22200.0
2006-06-26 12:30:00,22.71,22.74,22.71,22.74,58200.0,14.4684,14.4875,14.4684,14.4875,58200.0
2006-06-26 12:35:00,22.75,22.77,22.75,22.75,19000.0,14.4938,14.5066,14.4938,14.4938,19000.0
2006-06-26 12:40:00,22.76,22.78,22.75,22.78,17800.0,14.5002,14.513,14.4938,14.513,17800.0
2006-06-26 12:45:00,22.77,22.77,22.75,22.77,11800.0,14.5066,14.5066,14.4938,14.5066,11800.0
2006-06-26 12:50:00,22.78,22.79,22.77,22.78,10800.0,14.513,14.5193,14.5066,14.513,10800.0
2006-06-26 12:55:00,22.78,22.79,22.78,22.78,8000.0,14.513,14.5193,14.513,14.513,8000.0
2006-06-26 13:00:00,22.78,22.82,22.78,22.8,50400.0,14.513,14.5384,14.513,14.5257,50400.0
2006-06-26 13:05:00,22.8,22.8,22.78,22.8,21200.0,14.5257,14.5257,14.513,14.5257,21200.0
2006-06-26 13:10:00,22.79,22.81,22.79,22.79,22800.0,14.5193,14.5321,14.5193,14.5193,22800.0
2006-06-26 13:15:00,22.79,22.81,22.79,22.8,21600.0,14.5193,14.5321,14.5193,14.5257,21600.0
2006-06-26 13:20:00,22.81,22.81,22.79,22.79,23200.0,14.5321,14.5321,14.5193,14.5193,23200.0
2006-06-26 13:25:00,22.8,22.8,22.79,22.79,13600.0,14.5257,14.5257,14.5193,14.5193,13600.0
2006-06-26 13:30:00,22.79,22.79,22.78,22.79,8000.0,14.5193,14.5193,14.513,14.5193,8000.0
2006-06-26 13:35:00,22.79,22.8,22.79,22.8,7800.0,14.5193,14.5257,14.5193,14.5257,7800.0
2006-06-26 13:40:00,22.79,22.79,22.79,22.79,5400.0,14.5193,14.5193,14.5193,14.5193,5400.0
2006-06-26 13:45:00,22.79,22.79,22.77,22.77,14200.0,14.5193,14.5193,14.5066,14.5066,14200.0
2006-06-26 13:50:00,22.77,22.77,22.77,22.77,5400.0,14.5066,14.5066,14.5066,14.5066,5400.0
2006-06-26 13:55:00,22.77,22.77,22.77,22.77,10600.0,14.5066,14.5066,14.5066,14.5066,10600.0
2006-06-26 14:00:00,22.77,22.77,22.74,22.75,224400.0,14.5066,14.5066,14.4875,14.4938,224400.0
2006-06-26 14:05:00,22.75,22.75,22.73,22.73,21000.0,14.4938,14.4938,14.4811,14.4811,21000.0
2006-06-26 14:10:00,22.73,22.74,22.72,22.73,21800.0,14.4811,14.4875,14.4747,14.4811,21800.0
2006-06-26 14:15:00,22.73,22.75,22.73,22.75,9400.0,14.4811,14.4938,14.4811,14.4938,9400.0
2006-06-26 14:20:00,22.75,22.75,22.73,22.73,9800.0,14.4938,14.4938,14.4811,14.4811,9800.0
2006-06-26 14:25:00,22.73,22.74,22.73,22.74,9000.0,14.4811,14.4875,14.4811,14.4875,9000.0
2006-06-26 14:30:00,22.74,22.75,22.73,22.74,25400.0,14.4875,14.4938,14.4811,14.4875,25400.0
2006-06-26 14:35:00,22.74,22.76,22.72,22.75,26400.0,14.4875,14.5002,14.4747,14.4938,26400.0
2006-06-26 14:40:00,22.74,22.76,22.74,22.75,22600.0,14.4875,14.5002,14.4875,14.4938,22600.0
2006-06-26 14:45:00,22.75,22.77,22.74,22.75,51800.0,14.4938,14.5066,14.4875,14.4938,51800.0
2006-06-26 14:50:00,22.76,22.76,22.74,22.76,43800.0,14.5002,14.5002,14.4875,14.5002,43800.0
2006-06-26 14:55:00,22.75,22.77,22.75,22.77,9800.0,14.4938,14.5066,14.4938,14.5066,9800.0
2006-06-26 15:00:00,22.77,22.78,22.75,22.75,36200.0,14.5066,14.513,14.4938,14.4938,36200.0
2006-06-26 15:05:00,22.75,22.75,22.71,22.71,32600.0,14.4938,14.4938,14.4684,14.4684,32600.0
2006-06-26 15:10:00,22.71,22.74,22.71,22.73,23400.0,14.4684,14.4875,14.4684,14.4811,23400.0
2006-06-26 15:15:00,22.74,22.75,22.73,22.75,34000.0,14.4875,14.4938,14.4811,14.4938,34000.0
2006-06-26 15:20:00,22.74,22.74,22.71,22.72,42000.0,14.4875,14.4875,14.4684,14.4747,42000.0
2006-06-26 15:25:00,22.72,22.75,22.71,22.75,28400.0,14.4747,14.4938,14.4684,14.4938,28400.0
2006-06-26 15:30:00,22.75,22.77,22.74,22.75,40600.0,14.4938,14.5066,14.4875,14.4938,40600.0
2006-06-26 15:35:00,22.75,22.79,22.72,22.76,54200.0,14.4938,14.5193,14.4747,14.5002,54200.0
2006-06-26 15:40:00,22.75,22.77,22.7,22.75,92000.0,14.4938,14.5066,14.462,14.4938,92000.0
2006-06-26 15:45:00,22.76,22.77,22.73,22.74,50600.0,14.5002,14.5066,14.4811,14.4875,50600.0
2006-06-26 15:50:00,22.74,22.76,22.72,22.72,121400.0,14.4875,14.5002,14.4747,14.4747,121400.0
2006-06-26 15:55:00,22.73,22.76,22.72,22.76,148000.0,14.4811,14.5002,14.4747,14.5002,148000.0
2006-06-27 09:30:00,22.78,22.79,22.75,22.76,48200.0,14.513,14.5193,14.4938,14.5002,48200.0
2006-06-27 09:35:00,22.76,22.78,22.76,22.78,12000.0,14.5002,14.513,14.5002,14.513,12000.0
2006-06-27 09:40:00,22.78,22.82,22.77,22.82,54200.0,14.513,14.5384,14.5066,14.5384,54200.0
2006-06-27 09:45:00,22.81,22.82,22.78,22.81,22400.0,14.5321,14.5384,14.513,14.5321,22400.0
2006-06-27 09:50:00,22.81,22.85,22.8,22.85,20600.0,14.5321,14.5576,14.5257,14.5576,20600.0
2006-06-27 09:55:00,22.84,22.84,22.8,22.81,36200.0,14.5512,14.5512,14.5257,14.5321,36200.0
2006-06-27 10:00:00,22.81,22.82,22.75,22.78,44600.0,14.5321,14.5384,14.4938,14.513,44600.0
2006-06-27 10:05:00,22.79,22.8,22.77,22.79,17600.0,14.5193,14.5257,14.5066,14.5193,17600.0
2006-06-27 10:10:00,22.79,22.81,22.77,22.78,13400.0,14.5193,14.5321,14.5066,14.513,13400.0
2006-06-27 10:15:00,22.78,22.78,22.75,22.75,21400.0,14.513,14.513,14.4938,14.4938,21400.0
2006-06-27 10:20:00,22.75,22.78,22.74,22.77,10200.0,14.4938,14.513,14.4875,14.5066,10200.0
2006-06-27 10:25:00,22.78,22.78,22.75,22.77,11400.0,14.513,14.513,14.4938,14.5066,11400.0
2006-06-27 10:30:00,22.76,22.79,22.74,22.75,10400.0,14.5002,14.5193,14.4875,14.4938,10400.0
2006-06-27 10:35:00,22.75,22.77,22.74,22.75,21400.0,14.4938,14.5066,14.4875,14.4938,21400.0
2006-06-27 10:40:00,22.75,22.77,22.75,22.75,9400.0,14.4938,14.5066,14.4938,14.4938,9400.0
2006-06-27 10:45:00,22.75,22.76,22.75,22.75,13800.0,14.4938,14.5002,14.4938,14.4938,13800.0
2006-06-27 10:50:00,22.75,22.78,22.74,22.74,17600.0,14.4938,14.513,14.4875,14.4875,17600.0
2006-06-27 10:55:00,22.74,22.77,22.74,22.77,14000.0,14.4875,14.5066,14.4875,14.5066,14000.0
2006-06-27 11:00:00,22.77,22.77,22.75,22.75,39800.0,14.5066,14.5066,14.4938,14.4938,39800.0
2006-06-27 11:05:00,22.75,22.75,22.7,22.74,38800.0,14.4938,14.4938,14.462,14.4875,38800.0
2006-06-27 11:10:00,22.74,22.75,22.7,22.7,24200.0,14.4875,14.4938,14.462,14.462,24200.0
2006-06-27 11:15:00,22.7,22.72,22.7,22.71,15800.0,14.462,14.4747,14.462,14.4684,15800.0
2006-06-27 11:20:00,22.71,22.74,22.7,22.74,19600.0,14.4684,14.4875,14.462,14.4875,19600.0
2006-06-27 11:25:00,22.72,22.72,22.7,22.72,16200.0,14.4747,14.4747,14.462,14.4747,16200.0
2006-06-27 11:30:00,22.72,22.72,22.71,22.72,16000.0,14.4747,14.4747,14.4684,14.4747,16000.0
2006-06-27 11:35:00,22.72,22.74,22.72,22.73,9600.0,14.4747,14.4875,14.4747,14.4811,9600.0
2006-06-27 11:40:00,22.74,22.74,22.71,22.71,8400.0,14.4875,14.4875,14.4684,14.4684,8400.0
2006-06-27 11:45:00,22.72,22.74,22.72,22.74,10600.0,14.4747,14.4875,14.4747,14.4875,10600.0
2006-06-27 11:50:00,22.74,22.75,22.73,22.75,13800.0,14.4875,14.4938,14.4811,14.4938,13800.0
2006-06-27 11:55:00,22.75,22.77,22.74,22.77,12200.0,14.4938,14.5066,14.4875,14.5066,12200.0
2006-06-27 12:00:00,22.77,22.77,22.75,22.75,101600.0,14.5066,14.5066,14.4938,14.4938,101600.0
2006-06-27 12:05:00,22.76,22.76,22.74,22.75,13600.0,14.5002,14.5002,14.4875,14.4938,13600.0
2006-06-27 12:10:00,22.75,22.8,22.75,22.8,15800.0,14.4938,14.5257,14.4938,14.5257,15800.0
2006-06-27 12:15:00,22.79,22.8,22.79,22.8,8800.0,14.5193,14.5257,14.5193,14.5257,8800.0
2006-06-27 12:20:00,22.8,22.8,22.79,22.8,13000.0,14.5257,14.5257,14.5193,14.5257,13000.0
2006-06-27 12:25:00,22.8,22.81,22.79,22.79,18200.0,14.5257,14.5321,14.5193,14.5193,18200.0
2006-06-27 12:30:00,22.79,22.79,22.77,22.79,34600.0,14.5193,14.5193,14.5066,14.5193,34600.0
2006-06-27 12:35:00,22.79,22.8,22.77,22.79,22600.0,14.5193,14.5257,14.5066,14.5193,22600.0
2006-06-27 12:40:00,22.79,22.8,22.79,22.8,13400.0,14.5193,14.5257,14.5193,14.5257,13400.0
2006-06-27 12:45:00,22.8,22.82,22.8,22.82,12200.0,14.5257,14.5384,14.5257,14.5384,12200.0
2006-06-27 12:50:00,22.82,22.82,22.79,22.8,10600.0,14.5384,14.5384,14.5193,14.5257,10600.0
2006-06-27 12:55:00,22.8,22.81,22.8,22.8,7400.0,14.5257,14.5321,14.5257,14.5257,7400.0
2006-06-27 13:00:00,22.8,22.8,22.8,22.8,22000.0,14.5257,14.5257,14.5257,14.5257,22000.0
2006-06-27 13:05:00,22.81,22.81,22.8,22.8,7400.0,14.5321,14.5321,14.5257,14.5257,7400.0
2006-06-27 13:10:00,22.8,22.81,22.8,22.81,12600.0,14.5257,14.5321,14.5257,14.5321,12600.0
2006-06-27 13:15:00,22.81,22.81,22.8,22.81,12000.0,14.5321,14.5321,14.5257,14.5321,12000.0
2006-06-27 13:20:00,22.8,22.8,22.78,22.78,12400.0,14.5257,14.5257,14.513,14.513,12400.0
2006-06-27 13:25:00,22.78,22.79,22.77,22.79,39600.0,14.513,14.5193,14.5066,14.5193,39600.0
2006-06-27 13:30:00,22.79,22.79,22.79,22.79,7200.0,14.5193,14.5193,14.5193,14.5193,7200.0
2006-06-27 13:35:00,22.79,22.8,22.78,22.78,82200.0,14.5193,14.5257,14.513,14.513,82200.0
2006-06-27 13:40:00,22.79,22.79,22.76,22.77,62600.0,14.5193,14.5193,14.5002,14.5066,62600.0
2006-06-27 13:45:00,22.77,22.77,22.75,22.76,11400.0,14.5066,14.5066,14.4938,14.5002,11400.0
2006-06-27 13:50:00,22.76,22.76,22.73,22.73,16800.0,14.5002,14.5002,14.4811,14.4811,16800.0
2006-06-27 13:55:00,22.74,22.75,22.73,22.75,31000.0,14.4875,14.4938,14.4811,14.4938,31000.0
2006-06-27 14:00:00,22.76,22.78,22.75,22.78,19000.0,14.5002,14.513,14.4938,14.513,19000.0
2006-06-27 14:05:00,22.78,22.79,22.77,22.77,11400.0,14.513,14.5193,14.5066,14.5066,11400.0
2006-06-27 14:10:00,22.78,22.78,22.77,22.78,14400.0,14.513,14.513,14.5066,14.513,14400.0
2006-06-27 14:15:00,22.78,22.79,22.78,22.79,6200.0,14.513,14.5193,14.513,14.5193,6200.0
2006-06-27 14:20:00,22.8,22.81,22.77,22.78,10400.0,14.5257,14.5321,14.5066,14.513,10400.0
2006-06-27 14:25:00,22.77,22.77,22.74,22.75,34800.0,14.5066,14.5066,14.4875,14.4938,34800.0
2006-06-27 14:30:00,22.74,22.78,22.74,22.78,38000.0,14.4875,14.513,14.4875,14.513,38000.0
2006-06-27 14:35:00,22.78,22.79,22.77,22.78,23200.0,14.513,14.5193,14.5066,14.513,23200.0
2006-06-27 14:40:00,22.78,22.79,22.76,22.76,18800.0,14.513,14.5193,14.5002,14.5002,18800.0
2006-06-27 14:45:00,22.76,22.76,22.73,22.74,13400.0,14.5002,14.5002,14.4811,14.4875,13400.0
2006-06-27 14:50:00,22.74,22.74,22.72,22.73,25000.0,14.4875,14.4875,14.4747,14.4811,25000.0
2006-06-27 14:55:00,22.73,22.74,22.71,22.74,18200.0,14.4811,14.4875,14.4684,14.4875,18200.0
2006-06-27 15:00:00,22.75,22.77,22.75,22.76,18800.0,14.4938,14.5066,14.4938,14.5002,18800.0
2006-06-27 15:05:00,22.77,22.79,22.77,22.78,28400.0,14.5066,14.5193,14.5066,14.513,28400.0
2006-06-27 15:10:00,22.78,22.79,22.75,22.75,36800.0,14.513,14.5193,14.4938,14.4938,36800.0
2006-06-27 15:15:00,22.75,22.79,22.75,22.79,29800.0,14.4938,14.5193,14.4938,14.5193,29800.0
2006-06-27 15:20:00,22.79,22.81,22.78,22.8,32000.0,14.5193,14.5321,14.513,14.5257,32000.0
2006-06-27 15:25:00,22.81,22.81,22.79,22.8,32200.0,14.5321,14.5321,14.5193,14.5257,32200.0
2006-06-27 15:30:00,22.8,22.81,22.79,22.8,31600.0,14.5257,14.5321,14.5193,14.5257,31600.0
2006-06-27 15:35:00,22.8,22.81,22.79,22.79,29400.0,14.5257,14.5321,14.5193,14.5193,29400.0
2006-06-27 15:40:00,22.79,22.79,22.74,22.75,47600.0,14.5193,14.5193,14.4875,14.4938,47600.0
2006-06-27 15:45:00,22.76,22.76,22.73,22.75,45000.0,14.5002,14.5002,14.4811,14.4938,45000.0
2006-06-27 15:50:00,22.75,22.77,22.73,22.75,63000.0,14.4938,14.5066,14.4811,14.4938,63000.0
2006-06-27 15:55:00,22.75,22.77,22.75,22.77,102400.0,14.4938,14.5066,14.4938,14.5066,102400.0
2006-06-28 09:30:00,22.78,22.89,22.78,22.81,91800.0,14.513,14.583,14.513,14.5321,91800.0
2006-06-28 09:35:00,22.81,22.86,22.76,22.83,39200.0,14.5321,14.5639,14.5002,14.5448,39200.0
2006-06-28 09:40:00,22.83,22.85,22.79,22.79,33800.0,14.5448,14.5576,14.5193,14.5193,33800.0
2006-06-28 09:45:00,22.8,22.83,22.77,22.83,41400.0,14.5257,14.5448,14.5066,14.5448,41400.0
2006-06-28 09:50:00,22.83,22.83,22.79,22.82,19800.0,14.5448,14.5448,14.5193,14.5384,19800.0
2006-06-28 09:55:00,22.82,22.84,22.78,22.78,22800.0,14.5384,14.5512,14.513,14.513,22800.0
2006-06-28 10:00:00,22.78,22.79,22.75,22.77,39800.0,14.513,14.5193,14.4938,14.5066,39800.0
2006-06-28 10:05:00,22.77,22.77,22.73,22.74,18600.0,14.5066,14.5066,14.4811,14.4875,18600.0
2006-06-28 10:10:00,22.73,22.75,22.72,22.74,14600.0,14.4811,14.4938,14.4747,14.4875,14600.0
2006-06-28 10:15:00,22.74,22.75,22.72,22.75,20400.0,14.4875,14.4938,14.4747,14.4938,20400.0
2006-06-28 10:20:00,22.75,22.75,22.72,22.72,13200.0,14.4938,14.4938,14.4747,14.4747,13200.0
2006-06-28 10:25:00,22.72,22.73,22.71,22.72,12400.0,14.4747,14.4811,14.4684,14.4747,12400.0
2006-06-28 10:30:00,22.72,22.72,22.7,22.72,18600.0,14.4747,14.4747,14.462,14.4747,18600.0
2006-06-28 10:35:00,22.72,22.72,22.7,22.71,47000.0,14.4747,14.4747,14.462,14.4684,47000.0
2006-06-28 10:40:00,22.71,22.72,22.7,22.71,13000.0,14.4684,14.4747,14.462,14.4684,13000.0
2006-06-28 10:45:00,22.7,22.71,22.7,22.71,30400.0,14.462,14.4684,14.462,14.4684,30400.0
2006-06-28 10:50:00,22.71,22.73,22.7,22.72,22000.0,14.4684,14.4811,14.462,14.4747,22000.0
2006-06-28 10:55:00,22.72,22.72,22.71,22.72,9000.0,14.4747,14.4747,14.4684,14.4747,9000.0
2006-06-28 11:00:00,22.72,22.72,22.7,22.7,32600.0,14.4747,14.4747,14.462,14.462,32600.0
2006-06-28 11:05:00,22.7,22.74,22.7,22.74,101800.0,14.462,14.4875,14.462,14.4875,101800.0
2006-06-28 11:10:00,22.74,22.75,22.74,22.75,16000.0,14.4875,14.4938,14.4875,14.4938,16000.0
2006-06-28 11:15:00,22.75,22.75,22.71,22.71,28800.0,14.4938,14.4938,14.4684,14.4684,28800.0
2006-06-28 11:20:00,22.73,22.73,22.7,22.7,24600.0,14.4811,14.4811,14.462,14.462,24600.0
2006-06-28 11:25:00,22.7,22.71,22.67,22.68,30400.0,14.462,14.4684,14.4429,14.4493,30400.0
2006-06-28 11:30:00,22.67,22.68,22.67,22.68,19200.0,14.4429,14.4493,14.4429,14.4493,19200.0
2006-06-28 11:35:00,22.68,22.68,22.67,22.67,23200.0,14.4493,14.4493,14.4429,14.4429,23200.0
2006-06-28 11:40:00,22.68,22.69,22.67,22.67,6800.0,14.4493,14.4556,14.4429,14.4429,6800.0
2006-06-28 11:45:00,22.68,22.68,22.67,22.67,6200.0,14.4493,14.4493,14.4429,14.4429,6200.0
2006-06-28 11:50:00,22.67,22.71,22.67,22.71,8400.0,14.4429,14.4684,14.4429,14.4684,8400.0
2006-06-28 11:55:00,22.71,22.72,22.7,22.72,5800.0,14.4684,14.4747,14.462,14.4747,5800.0
2006-06-28 12:00:00,22.7,22.71,22.7,22.7,16600.0,14.462,14.4684,14.462,14.462,16600.0
2006-06-28 12:05:00,22.7,22.71,22.7,22.71,76800.0,14.462,14.4684,14.462,14.4684,76800.0
2006-06-28 12:10:00,22.7,22.72,22.7,22.72,10400.0,14.462,14.4747,14.462,14.4747,10400.0
2006-06-28 12:15:00,22.73,22.75,22.72,22.73,13000.0,14.4811,14.4938,14.4747,14.4811,13000.0
2006-06-28 12:20:00,22.73,22.75,22.72,22.75,21400.0,14.4811,14.4938,14.4747,14.4938,21400.0
2006-06-28 12:25:00,22.75,22.75,22.73,22.74,9800.0,14.4938,14.4938,14.4811,14.4875,9800.0
2006-06-28 12:30:00,22.74,22.75,22.73,22.74,10000.0,14.4875,14.4938,14.4811,14.4875,10000.0
2006-06-28 12:35:00,22.74,22.75,22.73,22.75,5800.0,14.4875,14.4938,14.4811,14.4938,5800.0
2006-06-28 12:40:00,22.75,22.75,22.74,22.74,4000.0,14.4938,14.4938,14.4875,14.4875,4000.0
2006-06-28 12:45:00,22.74,22.75,22.73,22.73,9400.0,14.4875,14.4938,14.4811,14.4811,9400.0
2006-06-28 12:50:00,22.73,22.74,22.73,22.74,12200.0,14.4811,14.4875,14.4811,14.4875,12200.0
2006-06-28 12:55:00,22.73,22.73,22.72,22.73,8600.0,14.4811,14.4811,14.4747,14.4811,8600.0
2006-06-28 13:00:00,22.72,22.73,22.71,22.72,9200.0,14.4747,14.4811,14.4684,14.4747,9200.0
2006-06-28 13:05:00,22.71,22.71,22.7,22.71,13200.0,14.4684,14.4684,14.462,14.4684,13200.0
2006-06-28 13:10:00,22.71,22.71,22.7,22.7,9200.0,14.4684,14.4684,14.462,14.462,9200.0
2006-06-28 13:15:00,22.7,22.73,22.7,22.73,17200.0,14.462,14.4811,14.462,14.4811,17200.0
2006-06-28 13:20:00,22.73,22.73,22.72,22.72,4400.0,14.4811,14.4811,14.4747,14.4747,4400.0
2006-06-28 13:25:00,22.73,22.73,22.73,22.73,2000.0,14.4811,14.4811,14.4811,14.4811,2000.0
2006-06-28 13:30:00,22.73,22.74,22.72,22.73,6600.0,14.4811,14.4875,14.4747,14.4811,6600.0
2006-06-28 13:35:00,22.73,22.73,22.71,22.72,15800.0,14.4811,14.4811,14.4684,14.4747,15800.0
2006-06-28 13:40:00,22.72,22.72,22.7,22.7,5600.0,14.4747,14.4747,14.462,14.462,5600.0
2006-06-28 13:45:00,22.71,22.72,22.71,22.72,23000.0,14.4684,14.4747,14.4684,14.4747,23000.0
2006-06-28 13:50:00,22.72,22.72,22.7,22.71,7000.0,14.4747,14.4747,14.462,14.4684,7000.0
2006-06-28 13:55:00,22.71,22.72,22.71,22.71,10000.0,14.4684,14.4747,14.4684,14.4684,10000.0
2006-06-28 14:00:00,22.72,22.72,22.7,22.7,5400.0,14.4747,14.4747,14.462,14.462,5400.0
2006-06-28 14:05:00,22.7,22.71,22.68,22.68,15200.0,14.462,14.4684,14.4493,14.4493,15200.0
2006-06-28 14:10:00,22.69,22.69,22.68,22.68,8600.0,14.4556,14.4556,14.4493,14.4493,8600.0
2006-06-28 14:15:00,22.68,22.73,22.67,22.71,37600.0,14.4493,14.4811,14.4429,14.4684,37600.0
2006-06-28 14:20:00,22.72,22.72,22.68,22.7,21200.0,14.4747,14.4747,14.4493,14.462,21200.0
2006-06-28 14:25:00,22.7,22.73,22.7,22.72,12800.0,14.462,14.4811,14.462,14.4747,12800.0
2006-06-28 14:30:00,22.72,22.75,22.72,22.75,15200.0,14.4747,14.4938,14.4747,14.4938,15200.0
2006-06-28 14:35:00,22.75,22.75,22.72,22.74,18800.0,14.4938,14.4938,14.4747,14.4875,18800.0
2006-06-28 14:40:00,22.74,22.78,22.73,22.78,27000.0,14.4875,14.513,14.4811,14.513,27000.0
2006-06-28 14:45:00,22.78,22.81,22.78,22.78,19800.0,14.513,14.5321,14.513,14.513,19800.0
2006-06-28 14:50:00,22.79,22.8,22.78,22.78,20000.0,14.5193,14.5257,14.513,14.513,20000.0
2006-06-28 14:55:00,22.77,22.78,22.75,22.76,16600.0,14.5066,14.513,14.4938,14.5002,16600.0
2006-06-28 15:00:00,22.75,22.79,22.75,22.79,22800.0,14.4938,14.5193,14.4938,14.5193,22800.0
2006-06-28 15:05:00,22.78,22.78,22.77,22.78,11400.0,14.513,14.513,14.5066,14.513,11400.0
2006-06-28 15:10:00,22.78,22.83,22.77,22.81,42200.0,14.513,14.5448,14.5066,14.5321,42200.0
2006-06-28 15:15:00,22.81,22.82,22.78,22.79,25200.0,14.5321,14.5384,14.513,14.5193,25200.0
2006-06-28 15:20:00,22.79,22.8,22.78,22.79,19400.0,14.5193,14.5257,14.513,14.5193,19400.0
2006-06-28 15:25:00,22.79,22.8,22.78,22.8,21000.0,14.5193,14.5257,14.513,14.5257,21000.0
2006-06-28 15:30:00,22.8,22.83,22.79,22.82,18600.0,14.5257,14.5448,14.5193,14.5384,18600.0
2006-06-28 15:35:00,22.81,22.82,22.8,22.8,16000.0,14.5321,14.5384,14.5257,14.5257,16000.0
2006-06-28 15:40:00,22.81,22.82,22.78,22.82,39000.0,14.5321,14.5384,14.513,14.5384,39000.0
2006-06-28 15:45:00,22.8,22.8,22.77,22.78,26400.0,14.5257,14.5257,14.5066,14.513,26400.0
2006-06-28 15:50:00,22.78,22.79,22.77,22.78,24600.0,14.513,14.5193,14.5066,14.513,24600.0
2006-06-28 15:55:00,22.77,22.79,22.77,22.79,65800.0,14.5066,14.5193,14.5066,14.5193,65800.0
2006-06-29 09:30:00,22.79,22.86,22.77,22.84,187600.0,14.5193,14.5639,14.5066,14.5512,187600.0
2006-06-29 09:35:00,22.84,22.85,22.81,22.83,33600.0,14.5512,14.5576,14.5321,14.5448,33600.0
2006-06-29 09:40:00,22.85,22.89,22.83,22.83,59800.0,14.5576,14.583,14.5448,14.5448,59800.0
2006-06-29 09:45:00,22.83,22.9,22.83,22.89,38000.0,14.5448,14.5894,14.5448,14.583,38000.0
2006-06-29 09:50:00,22.89,22.9,22.86,22.88,85200.0,14.583,14.5894,14.5639,14.5767,85200.0
2006-06-29 09:55:00,22.88,22.95,22.88,22.95,106400.0,14.5767,14.6213,14.5767,14.6213,106400.0
2006-06-29 10:00:00,22.95,22.98,22.95,22.97,34200.0,14.6213,14.6404,14.6213,14.634,34200.0
2006-06-29 10:05:00,22.97,22.98,22.93,22.95,37600.0,14.634,14.6404,14.6085,14.6213,37600.0
2006-06-29 10:10:00,22.94,22.94,22.9,22.91,29400.0,14.6149,14.6149,14.5894,14.5958,29400.0
2006-06-29 10:15:00,22.9,22.91,22.89,22.89,22200.0,14.5894,14.5958,14.583,14.583,22200.0
2006-06-29 10:20:00,22.89,22.91,22.88,22.91,28400.0,14.583,14.5958,14.5767,14.5958,28400.0
2006-06-29 10:25:00,22.91,22.91,22.88,22.89,22800.0,14.5958,14.5958,14.5767,14.583,22800.0
2006-06-29 10:30:00,22.89,22.93,22.88,22.91,43000.0,14.583,14.6085,14.5767,14.5958,43000.0
2006-06-29 10:35:00,22.9,22.93,22.87,22.93,52400.0,14.5894,14.6085,14.5703,14.6085,52400.0
2006-06-29 10:40:00,22.93,22.94,22.9,22.91,65000.0,14.6085,14.6149,14.5894,14.5958,65000.0
2006-06-29 10:45:00,22.91,22.93,22.9,22.93,57000.0,14.5958,14.6085,14.5894,14.6085,57000.0
2006-06-29 10:50:00,22.93,22.93,22.9,22.93,199000.0,14.6085,14.6085,14.5894,14.6085,199000.0
2006-06-29 10:55:00,22.92,22.97,22.92,22.97,22200.0,14.6022,14.634,14.6022,14.634,22200.0
2006-06-29 11:00:00,22.98,23.06,22.97,23.05,54200.0,14.6404,14.6913,14.634,14.685,54200.0
2006-06-29 11:05:00,23.05,23.08,23.05,23.07,38000.0,14.685,14.7041,14.685,14.6977,38000.0
2006-06-29 11:10:00,23.07,23.1,23.06,23.08,24800.0,14.6977,14.7168,14.6913,14.7041,24800.0
2006-06-29 11:15:00,23.08,23.08,23.02,23.05,49000.0,14.7041,14.7041,14.6659,14.685,49000.0
2006-06-29 11:20:00,23.05,23.05,23.03,23.03,14600.0,14.685,14.685,14.6722,14.6722,14600.0
2006-06-29 11:25:00,23.04,23.04,23.01,23.01,22400.0,14.6786,14.6786,14.6595,14.6595,22400.0
2006-06-29 11:30:00,23.02,23.02,23.0,23.02,27000.0,14.6659,14.6659,14.6531,14.6659,27000.0
2006-06-29 11:35:00,23.02,23.02,22.98,22.98,69200.0,14.6659,14.6659,14.6404,14.6404,69200.0
2006-06-29 11:40:00,22.97,22.98,22.95,22.96,42200.0,14.634,14.6404,14.6213,14.6276,42200.0
2006-06-29 11:45:00,22.96,22.99,22.96,22.99,16600.0,14.6276,14.6467,14.6276,14.6467,16600.0
2006-06-29 11:50:00,22.99,23.01,22.99,23.01,19800.0,14.6467,14.6595,14.6467,14.6595,19800.0
2006-06-29 11:55:00,23.0,23.03,22.99,23.03,27600.0,14.6531,14.6722,14.6467,14.6722,27600.0
2006-06-29 12:00:00,23.04,23.04,23.02,23.03,19600.0,14.6786,14.6786,14.6659,14.6722,19600.0
2006-06-29 12:05:00,23.03,23.04,23.03,23.04,17600.0,14.6722,14.6786,14.6722,14.6786,17600.0
2006-06-29 12:10:00,23.03,23.03,23.02,23.03,15400.0,14.6722,14.6722,14.6659,14.6722,15400.0
2006-06-29 12:15:00,23.03,23.05,23.0,23.01,27600.0,14.6722,14.685,14.6531,14.6595,27600.0
2006-06-29 12:20:00,23.03,23.05,23.03,23.05,13000.0,14.6722,14.685,14.6722,14.685,13000.0
2006-06-29 12:25:00,23.04,23.05,23.04,23.04,25000.0,14.6786,14.685,14.6786,14.6786,25000.0
2006-06-29 12:30:00,23.05,23.07,23.04,23.06,55600.0,14.685,14.6977,14.6786,14.6913,55600.0
2006-06-29 12:35:00,23.07,23.07,23.05,23.05,16000.0,14.6977,14.6977,14.685,14.685,16000.0
2006-06-29 12:40:00,23.05,23.05,23.05,23.05,8000.0,14.685,14.685,14.685,14.685,8000.0
2006-06-29 12:45:00,23.05,23.06,23.05,23.06,39000.0,14.685,14.6913,14.685,14.6913,39000.0
2006-06-29 12:50:00,23.07,23.07,23.06,23.06,23000.0,14.6977,14.6977,14.6913,14.6913,23000.0
2006-06-29 12:55:00,23.07,23.07,23.06,23.06,27800.0,14.6977,14.6977,14.6913,14.6913,27800.0
2006-06-29 13:00:00,23.06,23.09,23.06,23.09,24800.0,14.6913,14.7105,14.6913,14.7105,24800.0
2006-06-29 13:05:00,23.09,23.12,23.08,23.11,53400.0,14.7105,14.7296,14.7041,14.7232,53400.0
2006-06-29 13:10:00,23.11,23.14,23.11,23.14,29800.0,14.7232,14.7423,14.7232,14.7423,29800.0
2006-06-29 13:15:00,23.14,23.14,23.13,23.13,22400.0,14.7423,14.7423,14.7359,14.7359,22400.0
2006-06-29 13:20:00,23.12,23.13,23.1,23.11,25000.0,14.7296,14.7359,14.7168,14.7232,25000.0
2006-06-29 13:25:00,23.11,23.12,23.1,23.11,23200.0,14.7232,14.7296,14.7168,14.7232,23200.0
2006-06-29 13:30:00,23.11,23.12,23.11,23.12,24400.0,14.7232,14.7296,14.7232,14.7296,24400.0
2006-06-29 13:35:00,23.11,23.12,23.1,23.1,516600.0,14.7232,14.7296,14.7168,14.7168,516600.0
2006-06-29 13:40:00,23.1,23.1,23.06,23.08,35200.0,14.7168,14.7168,14.6913,14.7041,35200.0
2006-06-29 13:45:00,23.08,23.08,23.06,23.07,26400.0,14.7041,14.7041,14.6913,14.6977,26400.0
2006-06-29 13:50:00,23.08,23.08,23.04,23.04,30200.0,14.7041,14.7041,14.6786,14.6786,30200.0
2006-06-29 13:55:00,23.04,23.06,23.03,23.06,30400.0,14.6786,14.6913,14.6722,14.6913,30400.0
2006-06-29 14:00:00,23.06,23.13,23.06,23.1,35200.0,14.6913,14.7359,14.6913,14.7168,35200.0
2006-06-29 14:05:00,23.11,23.11,23.08,23.1,632800.0,14.7232,14.7232,14.7041,14.7168,632800.0
2006-06-29 14:10:00,23.1,23.11,23.07,23.1,13000.0,14.7168,14.7232,14.6977,14.7168,13000.0
2006-06-29 14:15:00,23.1,23.2,23.08,23.2,88400.0,14.7168,14.7805,14.7041,14.7805,88400.0
2006-06-29 14:20:00,23.2,23.28,23.17,23.25,106800.0,14.7805,14.8315,14.7614,14.8124,106800.0
2006-06-29 14:25:00,23.28,23.31,23.26,23.27,52400.0,14.8315,14.8506,14.8188,14.8251,52400.0
2006-06-29 14:30:00,23.25,23.3,23.24,23.26,81800.0,14.8124,14.8442,14.806,14.8188,81800.0
2006-06-29 14:35:00,23.28,23.28,23.23,23.26,60800.0,14.8315,14.8315,14.7997,14.8188,60800.0
2006-06-29 14:40:00,23.27,23.28,23.25,23.28,103800.0,14.8251,14.8315,14.8124,14.8315,103800.0
2006-06-29 14:45:00,23.28,23.28,23.24,23.27,78600.0,14.8315,14.8315,14.806,14.8251,78600.0
2006-06-29 14:50:00,23.27,23.28,23.24,23.27,42800.0,14.8251,14.8315,14.806,14.8251,42800.0
2006-06-29 14:55:00,23.27,23.27,23.2,23.23,57000.0,14.8251,14.8251,14.7805,14.7997,57000.0
2006-06-29 15:00:00,23.23,23.25,23.22,23.23,34800.0,14.7997,14.8124,14.7933,14.7997,34800.0
2006-06-29 15:05:00,23.24,23.25,23.22,23.22,30600.0,14.806,14.8124,14.7933,14.7933,30600.0
2006-06-29 15:10:00,23.23,23.26,23.22,23.24,187400.0,14.7997,14.8188,14.7933,14.806,187400.0
2006-06-29 15:15:00,23.24,23.27,23.24,23.27,30000.0,14.806,14.8251,14.806,14.8251,30000.0
2006-06-29 15:20:00,23.27,23.27,23.25,23.25,39200.0,14.8251,14.8251,14.8124,14.8124,39200.0
2006-06-29 15:25:00,23.25,23.25,23.24,23.24,68200.0,14.8124,14.8124,14.806,14.806,68200.0
2006-06-29 15:30:00,23.25,23.25,23.2,23.2,91800.0,14.8124,14.8124,14.7805,14.7805,91800.0
2006-06-29 15:35:00,23.2,23.2,23.19,23.2,47400.0,14.7805,14.7805,14.7742,14.7805,47400.0
2006-06-29 15:40:00,23.2,23.2,23.18,23.2,288000.0,14.7805,14.7805,14.7678,14.7805,288000.0
2006-06-29 15:45:00,23.2,23.2,23.18,23.18,104600.0,14.7805,14.7805,14.7678,14.7678,104600.0
2006-06-29 15:50:00,23.18,23.18,23.17,23.18,108800.0,14.7678,14.7678,14.7614,14.7678,108800.0
2006-06-29 15:55:00,23.18,23.18,23.17,23.18,459400.0,14.7678,14.7678,14.7614,14.7678,459400.0
2006-06-30 09:30:00,23.17,23.18,23.07,23.16,88200.0,14.7614,14.7678,14.6977,14.7551,88200.0
2006-06-30 09:35:00,23.16,23.2,23.13,23.2,47000.0,14.7551,14.7805,14.7359,14.7805,47000.0
2006-06-30 09:40:00,23.2,23.23,23.19,23.21,40800.0,14.7805,14.7997,14.7742,14.7869,40800.0
2006-06-30 09:45:00,23.2,23.22,23.17,23.22,132200.0,14.7805,14.7933,14.7614,14.7933,132200.0
2006-06-30 09:50:00,23.21,23.23,23.18,23.22,32800.0,14.7869,14.7997,14.7678,14.7933,32800.0
2006-06-30 09:55:00,23.22,23.23,23.21,23.23,29800.0,14.7933,14.7997,14.7869,14.7997,29800.0
2006-06-30 10:00:00,23.23,23.24,23.18,23.18,32400.0,14.7997,14.806,14.7678,14.7678,32400.0
2006-06-30 10:05:00,23.17,23.22,23.17,23.2,23000.0,14.7614,14.7933,14.7614,14.7805,23000.0
2006-06-30 10:10:00,23.19,23.22,23.17,23.21,26000.0,14.7742,14.7933,14.7614,14.7869,26000.0
2006-06-30 10:15:00,23.21,23.23,23.2,23.21,20200.0,14.7869,14.7997,14.7805,14.7869,20200.0
2006-06-30 10:20:00,23.2,23.23,23.2,23.23,38200.0,14.7805,14.7997,14.7805,14.7997,38200.0
2006-06-30 10:25:00,23.23,23.27,23.22,23.25,29600.0,14.7997,14.8251,14.7933,14.8124,29600.0
2006-06-30 10:30:00,23.26,23.28,23.24,23.25,30400.0,14.8188,14.8315,14.806,14.8124,30400.0
2006-06-30 10:35:00,23.25,23.3,23.25,23.29,46600.0,14.8124,14.8442,14.8124,14.8379,46600.0
2006-06-30 10:40:00,23.29,23.29,23.27,23.27,41200.0,14.8379,14.8379,14.8251,14.8251,41200.0
2006-06-30 10:45:00,23.28,23.28,23.25,23.25,48800.0,14.8315,14.8315,14.8124,14.8124,48800.0
2006-06-30 10:50:00,23.25,23.27,23.25,23.25,33000.0,14.8124,14.8251,14.8124,14.8124,33000.0
2006-06-30 10:55:00,23.26,23.28,23.25,23.28,24000.0,14.8188,14.8315,14.8124,14.8315,24000.0
2006-06-30 11:00:00,23.28,23.29,23.28,23.29,25600.0,14.8315,14.8379,14.8315,14.8379,25600.0
2006-06-30 11:05:00,23.29,23.3,23.24,23.25,39000.0,14.8379,14.8442,14.806,14.8124,39000.0
2006-06-30 11:10:00,23.25,23.27,23.24,23.27,20400.0,14.8124,14.8251,14.806,14.8251,20400.0
2006-06-30 11:15:00,23.27,23.27,23.23,23.23,26200.0,14.8251,14.8251,14.7997,14.7997,26200.0
2006-06-30 11:20:00,23.24,23.25,23.23,23.25,49800.0,14.806,14.8124,14.7997,14.8124,49800.0
2006-06-30 11:25:00,23.25,23.25,23.25,23.25,14200.0,14.8124,14.8124,14.8124,14.8124,14200.0
2006-06-30 11:30:00,23.24,23.27,23.24,23.27,23400.0,14.806,14.8251,14.806,14.8251,23400.0
2006-06-30 11:35:00,23.26,23.26,23.24,23.25,56800.0,14.8188,14.8188,14.806,14.8124,56800.0
2006-06-30 11:40:00,23.25,23.27,23.25,23.27,11200.0,14.8124,14.8251,14.8124,14.8251,11200.0
2006-06-30 11:45:00,23.27,23.28,23.26,23.26,13000.0,14.8251,14.8315,14.8188,14.8188,13000.0
2006-06-30 11:50:00,23.25,23.27,23.25,23.27,11600.0,14.8124,14.8251,14.8124,14.8251,11600.0
2006-06-30 11:55:00,23.29,23.3,23.28,23.3,6400.0,14.8379,14.8442,14.8315,14.8442,6400.0
2006-06-30 12:00:00,23.3,23.3,23.28,23.29,10800.0,14.8442,14.8442,14.8315,14.8379,10800.0
2006-06-30 12:05:00,23.29,23.3,23.28,23.3,16000.0,14.8379,14.8442,14.8315,14.8442,16000.0
2006-06-30 12:10:00,23.3,23.3,23.26,23.27,39400.0,14.8442,14.8442,14.8188,14.8251,39400.0
2006-06-30 12:15:00,23.27,23.27,23.25,23.25,37600.0,14.8251,14.8251,14.8124,14.8124,37600.0
2006-06-30 12:20:00,23.25,23.27,23.25,23.26,49200.0,14.8124,14.8251,14.8124,14.8188,49200.0
2006-06-30 12:25:00,23.26,23.26,23.25,23.26,12200.0,14.8188,14.8188,14.8124,14.8188,12200.0
2006-06-30 12:30:00,23.25,23.25,23.24,23.24,11200.0,14.8124,14.8124,14.806,14.806,11200.0
2006-06-30 12:35:00,23.24,23.25,23.24,23.25,5200.0,14.806,14.8124,14.806,14.8124,5200.0
2006-06-30 12:40:00,23.25,23.26,23.25,23.26,9600.0,14.8124,14.8188,14.8124,14.8188,9600.0
2006-06-30 12:45:00,23.26,23.28,23.25,23.26,16200.0,14.8188,14.8315,14.8124,14.8188,16200.0
2006-06-30 12:50:00,23.27,23.27,23.24,23.24,8400.0,14.8251,14.8251,14.806,14.806,8400.0
2006-06-30 12:55:00,23.25,23.25,23.24,23.25,11400.0,14.8124,14.8124,14.806,14.8124,11400.0
2006-06-30 13:00:00,23.24,23.26,23.24,23.25,30600.0,14.806,14.8188,14.806,14.8124,30600.0
2006-06-30 13:05:00,23.25,23.25,23.23,23.25,19000.0,14.8124,14.8124,14.7997,14.8124,19000.0
2006-06-30 13:10:00,23.26,23.27,23.23,23.23,21000.0,14.8188,14.8251,14.7997,14.7997,21000.0
2006-06-30 13:15:00,23.23,23.25,23.23,23.25,5400.0,14.7997,14.8124,14.7997,14.8124,5400.0
2006-06-30 13:20:00,23.24,23.27,23.24,23.27,10400.0,14.806,14.8251,14.806,14.8251,10400.0
2006-06-30 13:25:00,23.25,23.27,23.25,23.25,11200.0,14.8124,14.8251,14.8124,14.8124,11200.0
2006-06-30 13:30:00,23.25,23.26,23.24,23.25,10600.0,14.8124,14.8188,14.806,14.8124,10600.0
2006-06-30 13:35:00,23.25,23.25,23.24,23.24,12800.0,14.8124,14.8124,14.806,14.806,12800.0
2006-06-30 13:40:00,23.24,23.24,23.23,23.24,9600.0,14.806,14.806,14.7997,14.806,9600.0
2006-06-30 13:45:00,23.24,23.25,23.23,23.25,17200.0,14.806,14.8124,14.7997,14.8124,17200.0
2006-06-30 13:50:00,23.25,23.26,23.23,23.24,22400.0,14.8124,14.8188,14.7997,14.806,22400.0
2006-06-30 13:55:00,23.24,23.24,23.22,23.23,16400.0,14.806,14.806,14.7933,14.7997,16400.0
2006-06-30 14:00:00,23.23,23.24,23.21,23.22,10000.0,14.7997,14.806,14.7869,14.7933,10000.0
2006-06-30 14:05:00,23.23,23.25,23.22,23.24,14200.0,14.7997,14.8124,14.7933,14.806,14200.0
2006-06-30 14:10:00,23.24,23.25,23.23,23.24,34400.0,14.806,14.8124,14.7997,14.806,34400.0
2006-06-30 14:15:00,23.25,23.25,23.23,23.24,10800.0,14.8124,14.8124,14.7997,14.806,10800.0
2006-06-30 14:20:00,23.25,23.25,23.24,23.25,12400.0,14.8124,14.8124,14.806,14.8124,12400.0
2006-06-30 14:25:00,23.25,23.25,23.24,23.25,32400.0,14.8124,14.8124,14.806,14.8124,32400.0
2006-06-30 14:30:00,23.25,23.26,23.25,23.26,41200.0,14.8124,14.8188,14.8124,14.8188,41200.0
2006-06-30 14:35:00,23.25,23.26,23.21,23.25,58600.0,14.8124,14.8188,14.7869,14.8124,58600.0
2006-06-30 14:40:00,23.25,23.26,23.25,23.25,28600.0,14.8124,14.8188,14.8124,14.8124,28600.0
2006-06-30 14:45:00,23.25,23.26,23.25,23.25,12800.0,14.8124,14.8188,14.8124,14.8124,12800.0
2006-06-30 14:50:00,23.25,23.25,23.25,23.25,25000.0,14.8124,14.8124,14.8124,14.8124,25000.0
2006-06-30 14:55:00,23.25,23.25,23.24,23.25,7200.0,14.8124,14.8124,14.806,14.8124,7200.0
2006-06-30 15:00:00,23.25,23.25,23.24,23.24,18800.0,14.8124,14.8124,14.806,14.806,18800.0
2006-06-30 15:05:00,23.24,23.25,23.24,23.25,9800.0,14.806,14.8124,14.806,14.8124,9800.0
2006-06-30 15:10:00,23.25,23.25,23.22,23.22,25600.0,14.8124,14.8124,14.7933,14.7933,25600.0
2006-06-30 15:15:00,23.22,23.23,23.2,23.21,20400.0,14.7933,14.7997,14.7805,14.7869,20400.0
2006-06-30 15:20:00,23.22,23.23,23.21,23.22,17800.0,14.7933,14.7997,14.7869,14.7933,17800.0
2006-06-30 15:25:00,23.21,23.21,23.21,23.21,12600.0,14.7869,14.7869,14.7869,14.7869,12600.0
2006-06-30 15:30:00,23.2,23.21,23.17,23.17,34800.0,14.7805,14.7869,14.7614,14.7614,34800.0
2006-06-30 15:35:00,23.18,23.2,23.17,23.2,22200.0,14.7678,14.7805,14.7614,14.7805,22200.0
2006-06-30 15:40:00,23.2,23.22,23.19,23.22,19400.0,14.7805,14.7933,14.7742,14.7933,19400.0
2006-06-30 15:45:00,23.22,23.24,23.21,23.23,37600.0,14.7933,14.806,14.7869,14.7997,37600.0
2006-06-30 15:50:00,23.23,23.24,23.22,23.23,54000.0,14.7997,14.806,14.7933,14.7997,54000.0
2006-06-30 15:55:00,23.24,23.24,23.2,23.2,83600.0,14.806,14.806,14.7805,14.7805,83600.0
2006-07-03 09:30:00,23.35,23.35,23.25,23.25,59400.0,14.8761,14.8761,14.8124,14.8124,59400.0
2006-07-03 09:35:00,23.25,23.36,23.22,23.31,51400.0,14.8124,14.8825,14.7933,14.8506,51400.0
2006-07-03 09:40:00,23.29,23.3,23.23,23.23,50800.0,14.8379,14.8442,14.7997,14.7997,50800.0
2006-07-03 09:45:00,23.23,23.28,23.23,23.23,34800.0,14.7997,14.8315,14.7997,14.7997,34800.0
2006-07-03 09:50:00,23.24,23.24,23.15,23.19,53200.0,14.806,14.806,14.7487,14.7742,53200.0
2006-07-03 09:55:00,23.18,23.25,23.16,23.18,47200.0,14.7678,14.8124,14.7551,14.7678,47200.0
2006-07-03 10:00:00,23.18,23.23,23.18,23.2,32800.0,14.7678,14.7997,14.7678,14.7805,32800.0
2006-07-03 10:05:00,23.2,23.23,23.2,23.23,14400.0,14.7805,14.7997,14.7805,14.7997,14400.0
2006-07-03 10:10:00,23.22,23.26,23.22,23.26,13800.0,14.7933,14.8188,14.7933,14.8188,13800.0
2006-07-03 10:15:00,23.27,23.29,23.26,23.29,24400.0,14.8251,14.8379,14.8188,14.8379,24400.0
2006-07-03 10:20:00,23.29,23.29,23.28,23.28,19400.0,14.8379,14.8379,14.8315,14.8315,19400.0
2006-07-03 10:25:00,23.28,23.31,23.28,23.29,29200.0,14.8315,14.8506,14.8315,14.8379,29200.0
2006-07-03 10:30:00,23.29,23.3,23.29,23.3,26200.0,14.8379,14.8442,14.8379,14.8442,26200.0
2006-07-03 10:35:00,23.3,23.3,23.25,23.26,42200.0,14.8442,14.8442,14.8124,14.8188,42200.0
2006-07-03 10:40:00,23.26,23.29,23.25,23.28,22200.0,14.8188,14.8379,14.8124,14.8315,22200.0
2006-07-03 10:45:00,23.28,23.29,23.28,23.29,17200.0,14.8315,14.8379,14.8315,14.8379,17200.0
2006-07-03 10:50:00,23.29,23.31,23.28,23.29,32200.0,14.8379,14.8506,14.8315,14.8379,32200.0
2006-07-03 10:55:00,23.29,23.3,23.29,23.3,11800.0,14.8379,14.8442,14.8379,14.8442,11800.0
2006-07-03 11:00:00,23.3,23.31,23.3,23.3,27600.0,14.8442,14.8506,14.8442,14.8442,27600.0
2006-07-03 11:05:00,23.3,23.3,23.3,23.3,13800.0,14.8442,14.8442,14.8442,14.8442,13800.0
2006-07-03 11:10:00,23.3,23.32,23.3,23.31,21400.0,14.8442,14.857,14.8442,14.8506,21400.0
2006-07-03 11:15:00,23.32,23.35,23.32,23.35,18600.0,14.857,14.8761,14.857,14.8761,18600.0
2006-07-03 11:20:00,23.35,23.36,23.35,23.35,26400.0,14.8761,14.8825,14.8761,14.8761,26400.0
2006-07-03 11:25:00,23.35,23.36,23.34,23.34,16800.0,14.8761,14.8825,14.8697,14.8697,16800.0
2006-07-03 11:30:00,23.34,23.34,23.33,23.34,11200.0,14.8697,14.8697,14.8634,14.8697,11200.0
2006-07-03 11:35:00,23.34,23.35,23.32,23.35,14200.0,14.8697,14.8761,14.857,14.8761,14200.0
2006-07-03 11:40:00,23.35,23.35,23.34,23.34,18000.0,14.8761,14.8761,14.8697,14.8697,18000.0
2006-07-03 11:45:00,23.34,23.35,23.34,23.35,8800.0,14.8697,14.8761,14.8697,14.8761,8800.0
2006-07-03 11:50:00,23.36,23.38,23.36,23.36,23200.0,14.8825,14.8952,14.8825,14.8825,23200.0
2006-07-03 11:55:00,23.36,23.37,23.36,23.36,13400.0,14.8825,14.8888,14.8825,14.8825,13400.0
2006-07-03 12:00:00,23.35,23.36,23.35,23.36,25400.0,14.8761,14.8825,14.8761,14.8825,25400.0
2006-07-03 12:05:00,23.36,23.36,23.34,23.35,20000.0,14.8825,14.8825,14.8697,14.8761,20000.0
2006-07-03 12:10:00,23.35,23.36,23.35,23.36,7400.0,14.8761,14.8825,14.8761,14.8825,7400.0
2006-07-03 12:15:00,23.36,23.37,23.36,23.37,13200.0,14.8825,14.8888,14.8825,14.8888,13200.0
2006-07-03 12:20:00,23.36,23.39,23.36,23.39,15600.0,14.8825,14.9016,14.8825,14.9016,15600.0
2006-07-03 12:25:00,23.39,23.4,23.38,23.4,25800.0,14.9016,14.908,14.8952,14.908,25800.0
2006-07-03 12:30:00,23.4,23.43,23.4,23.42,20000.0,14.908,14.9271,14.908,14.9207,20000.0
2006-07-03 12:35:00,23.43,23.43,23.4,23.4,22000.0,14.9271,14.9271,14.908,14.908,22000.0
2006-07-03 12:40:00,23.41,23.41,23.4,23.41,12400.0,14.9143,14.9143,14.908,14.9143,12400.0
2006-07-03 12:45:00,23.41,23.43,23.41,23.42,10600.0,14.9143,14.9271,14.9143,14.9207,10600.0
2006-07-03 12:50:00,23.42,23.43,23.42,23.42,10600.0,14.9207,14.9271,14.9207,14.9207,10600.0
2006-07-03 12:55:00,23.42,23.42,23.4,23.41,13600.0,14.9207,14.9207,14.908,14.9143,13600.0
2006-07-03 13:00:00,23.41,23.41,23.41,23.41,12800.0,14.9143,14.9143,14.9143,14.9143,12800.0
2006-07-03 13:05:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:15:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:25:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:35:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:45:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 13:55:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:05:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:15:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:25:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:35:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:45:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 14:55:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:00:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:05:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:10:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:15:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:20:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:25:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:30:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:35:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:40:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:45:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:50:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-03 15:55:00,23.41,23.41,23.41,23.41,0.0,14.9143,14.9143,14.9143,14.9143,0.0
2006-07-05 09:30:00,23.41,23.41,23.32,23.34,71600.0,14.9143,14.9143,14.857,14.8697,71600.0
2006-07-05 09:35:00,23.34,23.42,23.34,23.4,37800.0,14.8697,14.9207,14.8697,14.908,37800.0
2006-07-05 09:40:00,23.4,23.42,23.38,23.38,39200.0,14.908,14.9207,14.8952,14.8952,39200.0
2006-07-05 09:45:00,23.38,23.38,23.3,23.3,80000.0,14.8952,14.8952,14.8442,14.8442,80000.0
2006-07-05 09:50:00,23.3,23.3,23.28,23.29,54000.0,14.8442,14.8442,14.8315,14.8379,54000.0
2006-07-05 09:55:00,23.29,23.33,23.28,23.33,32000.0,14.8379,14.8634,14.8315,14.8634,32000.0
2006-07-05 10:00:00,23.32,23.34,23.3,23.3,24400.0,14.857,14.8697,14.8442,14.8442,24400.0
2006-07-05 10:05:00,23.3,23.32,23.27,23.27,33400.0,14.8442,14.857,14.8251,14.8251,33400.0
2006-07-05 10:10:00,23.27,23.28,23.27,23.28,15000.0,14.8251,14.8315,14.8251,14.8315,15000.0
2006-07-05 10:15:00,23.27,23.28,23.24,23.24,30200.0,14.8251,14.8315,14.806,14.806,30200.0
2006-07-05 10:20:00,23.24,23.25,23.23,23.24,24200.0,14.806,14.8124,14.7997,14.806,24200.0
2006-07-05 10:25:00,23.24,23.27,23.23,23.25,92800.0,14.806,14.8251,14.7997,14.8124,92800.0
2006-07-05 10:30:00,23.25,23.27,23.23,23.23,25800.0,14.8124,14.8251,14.7997,14.7997,25800.0
2006-07-05 10:35:00,23.22,23.23,23.21,23.21,45200.0,14.7933,14.7997,14.7869,14.7869,45200.0
2006-07-05 10:40:00,23.22,23.22,23.18,23.18,52400.0,14.7933,14.7933,14.7678,14.7678,52400.0
2006-07-05 10:45:00,23.18,23.19,23.11,23.11,75600.0,14.7678,14.7742,14.7232,14.7232,75600.0
2006-07-05 10:50:00,23.11,23.11,23.06,23.07,57400.0,14.7232,14.7232,14.6913,14.6977,57400.0
2006-07-05 10:55:00,23.07,23.07,23.04,23.05,20400.0,14.6977,14.6977,14.6786,14.685,20400.0
2006-07-05 11:00:00,23.05,23.07,23.04,23.06,27400.0,14.685,14.6977,14.6786,14.6913,27400.0
2006-07-05 11:05:00,23.06,23.1,23.06,23.1,14200.0,14.6913,14.7168,14.6913,14.7168,14200.0
2006-07-05 11:10:00,23.1,23.1,23.06,23.08,26600.0,14.7168,14.7168,14.6913,14.7041,26600.0
2006-07-05 11:15:00,23.07,23.09,23.05,23.08,28400.0,14.6977,14.7105,14.685,14.7041,28400.0
2006-07-05 11:20:00,23.08,23.08,23.06,23.07,19400.0,14.7041,14.7041,14.6913,14.6977,19400.0
2006-07-05 11:25:00,23.07,23.08,23.05,23.05,17400.0,14.6977,14.7041,14.685,14.685,17400.0
2006-07-05 11:30:00,23.06,23.06,23.05,23.06,20000.0,14.6913,14.6913,14.685,14.6913,20000.0
2006-07-05 11:35:00,23.06,23.06,23.04,23.04,28800.0,14.6913,14.6913,14.6786,14.6786,28800.0
2006-07-05 11:40:00,23.04,23.05,23.03,23.04,28600.0,14.6786,14.685,14.6722,14.6786,28600.0
2006-07-05 11:45:00,23.04,23.06,23.03,23.03,347200.0,14.6786,14.6913,14.6722,14.6722,347200.0
2006-07-05 11:50:00,23.03,23.04,23.02,23.03,40400.0,14.6722,14.6786,14.6659,14.6722,40400.0
2006-07-05 11:55:00,23.03,23.04,23.0,23.03,44400.0,14.6722,14.6786,14.6531,14.6722,44400.0
2006-07-05 12:00:00,23.03,23.03,23.02,23.02,19400.0,14.6722,14.6722,14.6659,14.6659,19400.0
2006-07-05 12:05:00,23.02,23.04,23.02,23.03,13600.0,14.6659,14.6786,14.6659,14.6722,13600.0
2006-07-05 12:10:00,23.04,23.04,23.01,23.02,18800.0,14.6786,14.6786,14.6595,14.6659,18800.0
2006-07-05 12:15:00,23.02,23.02,23.0,23.0,15400.0,14.6659,14.6659,14.6531,14.6531,15400.0
2006-07-05 12:20:00,23.0,23.02,23.0,23.02,21200.0,14.6531,14.6659,14.6531,14.6659,21200.0
2006-07-05 12:25:00,23.03,23.04,23.02,23.04,21400.0,14.6722,14.6786,14.6659,14.6786,21400.0
2006-07-05 12:30:00,23.05,23.05,23.04,23.05,26200.0,14.685,14.685,14.6786,14.685,26200.0
2006-07-05 12:35:00,23.05,23.07,23.05,23.07,35800.0,14.685,14.6977,14.685,14.6977,35800.0
2006-07-05 12:40:00,23.06,23.07,23.06,23.07,5800.0,14.6913,14.6977,14.6913,14.6977,5800.0
2006-07-05 12:45:00,23.07,23.08,23.06,23.06,13200.0,14.6977,14.7041,14.6913,14.6913,13200.0
2006-07-05 12:50:00,23.06,23.07,23.06,23.07,22000.0,14.6913,14.6977,14.6913,14.6977,22000.0
2006-07-05 12:55:00,23.07,23.07,23.05,23.05,7400.0,14.6977,14.6977,14.685,14.685,7400.0
2006-07-05 13:00:00,23.05,23.06,23.02,23.02,39200.0,14.685,14.6913,14.6659,14.6659,39200.0
2006-07-05 13:05:00,23.03,23.04,23.0,23.0,25000.0,14.6722,14.6786,14.6531,14.6531,25000.0
2006-07-05 13:10:00,23.0,23.04,23.0,23.03,39400.0,14.6531,14.6786,14.6531,14.6722,39400.0
2006-07-05 13:15:00,23.03,23.04,23.02,23.03,14600.0,14.6722,14.6786,14.6659,14.6722,14600.0
2006-07-05 13:20:00,23.04,23.05,23.02,23.03,35600.0,14.6786,14.685,14.6659,14.6722,35600.0
2006-07-05 13:25:00,23.03,23.05,23.03,23.04,19200.0,14.6722,14.685,14.6722,14.6786,19200.0
2006-07-05 13:30:00,23.05,23.07,23.05,23.07,29000.0,14.685,14.6977,14.685,14.6977,29000.0
2006-07-05 13:35:00,23.07,23.08,23.07,23.07,14000.0,14.6977,14.7041,14.6977,14.6977,14000.0
2006-07-05 13:40:00,23.07,23.09,23.07,23.09,20000.0,14.6977,14.7105,14.6977,14.7105,20000.0
2006-07-05 13:45:00,23.09,23.09,23.08,23.08,26000.0,14.7105,14.7105,14.7041,14.7041,26000.0
2006-07-05 13:50:00,23.09,23.09,23.08,23.09,18400.0,14.7105,14.7105,14.7041,14.7105,18400.0
2006-07-05 13:55:00,23.09,23.09,23.06,23.07,27800.0,14.7105,14.7105,14.6913,14.6977,27800.0
2006-07-05 14:00:00,23.07,23.07,23.06,23.07,16800.0,14.6977,14.6977,14.6913,14.6977,16800.0
2006-07-05 14:05:00,23.07,23.08,23.07,23.08,11800.0,14.6977,14.7041,14.6977,14.7041,11800.0
2006-07-05 14:10:00,23.08,23.08,23.07,23.08,22200.0,14.7041,14.7041,14.6977,14.7041,22200.0
2006-07-05 14:15:00,23.08,23.11,23.08,23.11,39600.0,14.7041,14.7232,14.7041,14.7232,39600.0
2006-07-05 14:20:00,23.11,23.12,23.11,23.11,11200.0,14.7232,14.7296,14.7232,14.7232,11200.0
2006-07-05 14:25:00,23.11,23.12,23.11,23.12,21400.0,14.7232,14.7296,14.7232,14.7296,21400.0
2006-07-05 14:30:00,23.11,23.16,23.11,23.16,28000.0,14.7232,14.7551,14.7232,14.7551,28000.0
2006-07-05 14:35:00,23.16,23.22,23.16,23.18,46600.0,14.7551,14.7933,14.7551,14.7678,46600.0
2006-07-05 14:40:00,23.18,23.21,23.18,23.21,28400.0,14.7678,14.7869,14.7678,14.7869,28400.0
2006-07-05 14:45:00,23.22,23.22,23.2,23.2,79200.0,14.7933,14.7933,14.7805,14.7805,79200.0
2006-07-05 14:50:00,23.2,23.21,23.2,23.2,25400.0,14.7805,14.7869,14.7805,14.7805,25400.0
2006-07-05 14:55:00,23.21,23.21,23.2,23.21,44400.0,14.7869,14.7869,14.7805,14.7869,44400.0
2006-07-05 15:00:00,23.21,23.21,23.18,23.2,48600.0,14.7869,14.7869,14.7678,14.7805,48600.0
2006-07-05 15:05:00,23.2,23.21,23.16,23.16,36400.0,14.7805,14.7869,14.7551,14.7551,36400.0
2006-07-05 15:10:00,23.16,23.17,23.13,23.14,42200.0,14.7551,14.7614,14.7359,14.7423,42200.0
2006-07-05 15:15:00,23.14,23.14,23.12,23.13,42400.0,14.7423,14.7423,14.7296,14.7359,42400.0
2006-07-05 15:20:00,23.13,23.17,23.13,23.16,32200.0,14.7359,14.7614,14.7359,14.7551,32200.0
2006-07-05 15:25:00,23.16,23.16,23.13,23.15,27000.0,14.7551,14.7551,14.7359,14.7487,27000.0
2006-07-05 15:30:00,23.16,23.16,23.12,23.15,67000.0,14.7551,14.7551,14.7296,14.7487,67000.0
2006-07-05 15:35:00,23.15,23.16,23.12,23.13,54400.0,14.7487,14.7551,14.7296,14.7359,54400.0
2006-07-05 15:40:00,23.13,23.13,23.09,23.09,78400.0,14.7359,14.7359,14.7105,14.7105,78400.0
2006-07-05 15:45:00,23.09,23.1,23.09,23.09,83800.0,14.7105,14.7168,14.7105,14.7105,83800.0
2006-07-05 15:50:00,23.09,23.15,23.09,23.15,100400.0,14.7105,14.7487,14.7105,14.7487,100400.0
2006-07-05 15:55:00,23.15,23.17,23.09,23.1,277200.0,14.7487,14.7614,14.7105,14.7168,277200.0
2006-07-06 09:30:00,23.1,23.15,23.08,23.12,32800.0,14.7168,14.7487,14.7041,14.7296,32800.0
2006-07-06 09:35:00,23.12,23.16,23.1,23.1,30200.0,14.7296,14.7551,14.7168,14.7168,30200.0
2006-07-06 09:40:00,23.12,23.15,23.08,23.09,8000.0,14.7296,14.7487,14.7041,14.7105,8000.0
2006-07-06 09:45:00,23.09,23.11,23.07,23.07,12000.0,14.7105,14.7232,14.6977,14.6977,12000.0
2006-07-06 09:50:00,23.07,23.11,23.06,23.1,19200.0,14.6977,14.7232,14.6913,14.7168,19200.0
2006-07-06 09:55:00,23.08,23.1,23.07,23.07,36600.0,14.7041,14.7168,14.6977,14.6977,36600.0
2006-07-06 10:00:00,23.08,23.08,23.02,23.03,23600.0,14.7041,14.7041,14.6659,14.6722,23600.0
2006-07-06 10:05:00,23.03,23.05,23.03,23.05,18400.0,14.6722,14.685,14.6722,14.685,18400.0
2006-07-06 10:10:00,23.05,23.07,23.04,23.05,29000.0,14.685,14.6977,14.6786,14.685,29000.0
2006-07-06 10:15:00,23.07,23.08,23.05,23.05,25400.0,14.6977,14.7041,14.685,14.685,25400.0
2006-07-06 10:20:00,23.05,23.07,23.04,23.06,39000.0,14.685,14.6977,14.6786,14.6913,39000.0
2006-07-06 10:25:00,23.06,23.07,23.04,23.05,53600.0,14.6913,14.6977,14.6786,14.685,53600.0
2006-07-06 10:30:00,23.05,23.07,23.05,23.07,17600.0,14.685,14.6977,14.685,14.6977,17600.0
2006-07-06 10:35:00,23.06,23.07,23.06,23.07,26600.0,14.6913,14.6977,14.6913,14.6977,26600.0
2006-07-06 10:40:00,23.07,23.07,23.05,23.06,38000.0,14.6977,14.6977,14.685,14.6913,38000.0
2006-07-06 10:45:00,23.06,23.06,23.05,23.06,21600.0,14.6913,14.6913,14.685,14.6913,21600.0
2006-07-06 10:50:00,23.06,23.08,23.05,23.06,22800.0,14.6913,14.7041,14.685,14.6913,22800.0
2006-07-06 10:55:00,23.06,23.1,23.06,23.09,30400.0,14.6913,14.7168,14.6913,14.7105,30400.0
2006-07-06 11:00:00,23.1,23.1,23.07,23.07,35000.0,14.7168,14.7168,14.6977,14.6977,35000.0
2006-07-06 11:05:00,23.07,23.09,23.07,23.08,20400.0,14.6977,14.7105,14.6977,14.7041,20400.0
2006-07-06 11:10:00,23.08,23.11,23.07,23.11,26200.0,14.7041,14.7232,14.6977,14.7232,26200.0
2006-07-06 11:15:00,23.11,23.11,23.09,23.09,15800.0,14.7232,14.7232,14.7105,14.7105,15800.0
2006-07-06 11:20:00,23.09,23.11,23.08,23.11,46400.0,14.7105,14.7232,14.7041,14.7232,46400.0
2006-07-06 11:25:00,23.11,23.14,23.1,23.11,21000.0,14.7232,14.7423,14.7168,14.7232,21000.0
2006-07-06 11:30:00,23.11,23.12,23.1,23.11,31400.0,14.7232,14.7296,14.7168,14.7232,31400.0
2006-07-06 11:35:00,23.11,23.11,23.1,23.1,29200.0,14.7232,14.7232,14.7168,14.7168,29200.0
2006-07-06 11:40:00,23.1,23.1,23.08,23.09,33200.0,14.7168,14.7168,14.7041,14.7105,33200.0
2006-07-06 11:45:00,23.09,23.09,23.08,23.09,35600.0,14.7105,14.7105,14.7041,14.7105,35600.0
2006-07-06 11:50:00,23.09,23.09,23.07,23.08,40400.0,14.7105,14.7105,14.6977,14.7041,40400.0
2006-07-06 11:55:00,23.07,23.08,23.06,23.07,56600.0,14.6977,14.7041,14.6913,14.6977,56600.0
2006-07-06 12:00:00,23.07,23.08,23.06,23.06,24600.0,14.6977,14.7041,14.6913,14.6913,24600.0
2006-07-06 12:05:00,23.06,23.07,23.05,23.06,20200.0,14.6913,14.6977,14.685,14.6913,20200.0
2006-07-06 12:10:00,23.06,23.06,23.03,23.03,25600.0,14.6913,14.6913,14.6722,14.6722,25600.0
2006-07-06 12:15:00,23.03,23.03,23.01,23.01,30800.0,14.6722,14.6722,14.6595,14.6595,30800.0
2006-07-06 12:20:00,23.02,23.03,23.0,23.0,57800.0,14.6659,14.6722,14.6531,14.6531,57800.0
2006-07-06 12:25:00,23.0,23.01,22.99,22.99,29400.0,14.6531,14.6595,14.6467,14.6467,29400.0
2006-07-06 12:30:00,22.99,22.99,22.98,22.99,10000.0,14.6467,14.6467,14.6404,14.6467,10000.0
2006-07-06 12:35:00,22.98,22.98,22.97,22.97,17200.0,14.6404,14.6404,14.634,14.634,17200.0
2006-07-06 12:40:00,22.97,22.98,22.96,22.97,22400.0,14.634,14.6404,14.6276,14.634,22400.0
2006-07-06 12:45:00,22.97,22.97,22.96,22.96,8800.0,14.634,14.634,14.6276,14.6276,8800.0
2006-07-06 12:50:00,22.96,22.99,22.96,22.98,15000.0,14.6276,14.6467,14.6276,14.6404,15000.0
2006-07-06 12:55:00,22.99,22.99,22.96,22.98,22800.0,14.6467,14.6467,14.6276,14.6404,22800.0
2006-07-06 13:00:00,22.98,23.0,22.98,22.99,24200.0,14.6404,14.6531,14.6404,14.6467,24200.0
2006-07-06 13:05:00,22.99,23.01,22.99,23.0,25000.0,14.6467,14.6595,14.6467,14.6531,25000.0
2006-07-06 13:10:00,23.0,23.0,22.99,23.0,12600.0,14.6531,14.6531,14.6467,14.6531,12600.0
2006-07-06 13:15:00,23.0,23.0,22.99,22.99,7800.0,14.6531,14.6531,14.6467,14.6467,7800.0
2006-07-06 13:20:00,23.0,23.0,23.0,23.0,9000.0,14.6531,14.6531,14.6531,14.6531,9000.0
2006-07-06 13:25:00,23.0,23.01,23.0,23.0,11000.0,14.6531,14.6595,14.6531,14.6531,11000.0
2006-07-06 13:30:00,23.0,23.0,22.99,23.0,7600.0,14.6531,14.6531,14.6467,14.6531,7600.0
2006-07-06 13:35:00,23.01,23.03,23.0,23.03,19200.0,14.6595,14.6722,14.6531,14.6722,19200.0
2006-07-06 13:40:00,23.03,23.06,23.03,23.06,13000.0,14.6722,14.6913,14.6722,14.6913,13000.0
2006-07-06 13:45:00,23.06,23.06,23.04,23.05,38400.0,14.6913,14.6913,14.6786,14.685,38400.0
2006-07-06 13:50:00,23.05,23.05,23.04,23.04,13200.0,14.685,14.685,14.6786,14.6786,13200.0
2006-07-06 13:55:00,23.04,23.04,23.04,23.04,21200.0,14.6786,14.6786,14.6786,14.6786,21200.0
2006-07-06 14:00:00,23.04,23.05,23.03,23.05,19400.0,14.6786,14.685,14.6722,14.685,19400.0
2006-07-06 14:05:00,23.05,23.05,23.03,23.04,17200.0,14.685,14.685,14.6722,14.6786,17200.0
2006-07-06 14:10:00,23.04,23.04,23.01,23.03,30600.0,14.6786,14.6786,14.6595,14.6722,30600.0
2006-07-06 14:15:00,23.03,23.05,23.02,23.02,31000.0,14.6722,14.685,14.6659,14.6659,31000.0
2006-07-06 14:20:00,23.03,23.05,23.03,23.03,34600.0,14.6722,14.685,14.6722,14.6722,34600.0
2006-07-06 14:25:00,23.03,23.03,23.03,23.03,20400.0,14.6722,14.6722,14.6722,14.6722,20400.0
2006-07-06 14:30:00,23.04,23.05,23.02,23.03,23400.0,14.6786,14.685,14.6659,14.6722,23400.0
2006-07-06 14:35:00,23.03,23.03,23.02,23.02,11200.0,14.6722,14.6722,14.6659,14.6659,11200.0
2006-07-06 14:40:00,23.02,23.02,23.0,23.01,17600.0,14.6659,14.6659,14.6531,14.6595,17600.0
2006-07-06 14:45:00,23.01,23.02,23.0,23.0,75400.0,14.6595,14.6659,14.6531,14.6531,75400.0
2006-07-06 14:50:00,23.0,23.01,23.0,23.01,14800.0,14.6531,14.6595,14.6531,14.6595,14800.0
2006-07-06 14:55:00,23.01,23.04,23.0,23.03,40400.0,14.6595,14.6786,14.6531,14.6722,40400.0
2006-07-06 15:00:00,23.02,23.03,23.0,23.03,24800.0,14.6659,14.6722,14.6531,14.6722,24800.0
2006-07-06 15:05:00,23.04,23.05,23.03,23.04,19200.0,14.6786,14.685,14.6722,14.6786,19200.0
2006-07-06 15:10:00,23.04,23.06,23.03,23.06,22800.0,14.6786,14.6913,14.6722,14.6913,22800.0
2006-07-06 15:15:00,23.05,23.06,23.04,23.04,19600.0,14.685,14.6913,14.6786,14.6786,19600.0
2006-07-06 15:20:00,23.06,23.06,23.04,23.06,22000.0,14.6913,14.6913,14.6786,14.6913,22000.0
2006-07-06 15:25:00,23.05,23.07,23.03,23.04,17200.0,14.685,14.6977,14.6722,14.6786,17200.0
2006-07-06 15:30:00,23.04,23.05,23.03,23.05,18400.0,14.6786,14.685,14.6722,14.685,18400.0
2006-07-06 15:35:00,23.06,23.06,23.05,23.05,21800.0,14.6913,14.6913,14.685,14.685,21800.0
2006-07-06 15:40:00,23.05,23.06,23.05,23.05,26600.0,14.685,14.6913,14.685,14.685,26600.0
2006-07-06 15:45:00,23.05,23.06,23.02,23.03,33800.0,14.685,14.6913,14.6659,14.6722,33800.0
2006-07-06 15:50:00,23.02,23.05,23.02,23.05,29800.0,14.6659,14.685,14.6659,14.685,29800.0
2006-07-06 15:55:00,23.05,23.05,23.04,23.04,39000.0,14.685,14.685,14.6786,14.6786,39000.0
2006-07-07 09:30:00,23.06,23.07,23.03,23.05,67800.0,14.6913,14.6977,14.6722,14.685,67800.0
2006-07-07 09:35:00,23.05,23.06,22.95,23.04,63800.0,14.685,14.6913,14.6213,14.6786,63800.0
2006-07-07 09:40:00,23.04,23.08,23.01,23.02,36400.0,14.6786,14.7041,14.6595,14.6659,36400.0
2006-07-07 09:45:00,23.04,23.06,23.02,23.02,35000.0,14.6786,14.6913,14.6659,14.6659,35000.0
2006-07-07 09:50:00,23.02,23.05,22.98,22.99,21400.0,14.6659,14.685,14.6404,14.6467,21400.0
2006-07-07 09:55:00,22.98,22.99,22.95,22.95,34600.0,14.6404,14.6467,14.6213,14.6213,34600.0
2006-07-07 10:00:00,22.96,22.96,22.92,22.93,43600.0,14.6276,14.6276,14.6022,14.6085,43600.0
2006-07-07 10:05:00,22.92,22.95,22.92,22.93,28200.0,14.6022,14.6213,14.6022,14.6085,28200.0
2006-07-07 10:10:00,22.93,22.99,22.93,22.97,31000.0,14.6085,14.6467,14.6085,14.634,31000.0
2006-07-07 10:15:00,22.98,23.0,22.96,22.97,24600.0,14.6404,14.6531,14.6276,14.634,24600.0
2006-07-07 10:20:00,22.96,22.96,22.93,22.93,23600.0,14.6276,14.6276,14.6085,14.6085,23600.0
2006-07-07 10:25:00,22.93,22.97,22.92,22.96,35600.0,14.6085,14.634,14.6022,14.6276,35600.0
2006-07-07 10:30:00,22.95,22.96,22.92,22.92,18000.0,14.6213,14.6276,14.6022,14.6022,18000.0
2006-07-07 10:35:00,22.93,22.94,22.92,22.94,31800.0,14.6085,14.6149,14.6022,14.6149,31800.0
2006-07-07 10:40:00,22.94,22.96,22.91,22.95,55600.0,14.6149,14.6276,14.5958,14.6213,55600.0
2006-07-07 10:45:00,22.96,22.98,22.95,22.98,18600.0,14.6276,14.6404,14.6213,14.6404,18600.0
2006-07-07 10:50:00,22.97,22.98,22.94,22.95,33000.0,14.634,14.6404,14.6149,14.6213,33000.0
2006-07-07 10:55:00,22.95,22.96,22.91,22.92,17600.0,14.6213,14.6276,14.5958,14.6022,17600.0
2006-07-07 11:00:00,22.92,22.93,22.9,22.91,32000.0,14.6022,14.6085,14.5894,14.5958,32000.0
2006-07-07 11:05:00,22.9,22.93,22.9,22.92,27800.0,14.5894,14.6085,14.5894,14.6022,27800.0
2006-07-07 11:10:00,22.92,22.92,22.9,22.92,30400.0,14.6022,14.6022,14.5894,14.6022,30400.0
2006-07-07 11:15:00,22.93,22.95,22.93,22.95,23200.0,14.6085,14.6213,14.6085,14.6213,23200.0
2006-07-07 11:20:00,22.95,22.96,22.93,22.95,24400.0,14.6213,14.6276,14.6085,14.6213,24400.0
2006-07-07 11:25:00,22.95,22.97,22.94,22.97,39200.0,14.6213,14.634,14.6149,14.634,39200.0
2006-07-07 11:30:00,22.96,23.03,22.96,23.03,61600.0,14.6276,14.6722,14.6276,14.6722,61600.0
2006-07-07 11:35:00,23.02,23.03,23.0,23.02,30000.0,14.6659,14.6722,14.6531,14.6659,30000.0
2006-07-07 11:40:00,23.02,23.04,23.02,23.03,26600.0,14.6659,14.6786,14.6659,14.6722,26600.0
2006-07-07 11:45:00,23.02,23.04,23.02,23.04,18800.0,14.6659,14.6786,14.6659,14.6786,18800.0
2006-07-07 11:50:00,23.04,23.05,23.03,23.05,18800.0,14.6786,14.685,14.6722,14.685,18800.0
2006-07-07 11:55:00,23.04,23.05,23.04,23.04,17400.0,14.6786,14.685,14.6786,14.6786,17400.0
2006-07-07 12:00:00,23.04,23.06,23.04,23.05,11600.0,14.6786,14.6913,14.6786,14.685,11600.0
2006-07-07 12:05:00,23.05,23.05,23.04,23.04,18800.0,14.685,14.685,14.6786,14.6786,18800.0
2006-07-07 12:10:00,23.05,23.05,23.02,23.02,18600.0,14.685,14.685,14.6659,14.6659,18600.0
2006-07-07 12:15:00,23.02,23.03,23.0,23.02,13600.0,14.6659,14.6722,14.6531,14.6659,13600.0
2006-07-07 12:20:00,23.02,23.07,23.02,23.07,17000.0,14.6659,14.6977,14.6659,14.6977,17000.0
2006-07-07 12:25:00,23.07,23.09,23.06,23.09,10800.0,14.6977,14.7105,14.6913,14.7105,10800.0
2006-07-07 12:30:00,23.09,23.1,23.07,23.07,15800.0,14.7105,14.7168,14.6977,14.6977,15800.0
2006-07-07 12:35:00,23.08,23.08,23.07,23.08,12400.0,14.7041,14.7041,14.6977,14.7041,12400.0
2006-07-07 12:40:00,23.07,23.07,23.06,23.06,14600.0,14.6977,14.6977,14.6913,14.6913,14600.0
2006-07-07 12:45:00,23.06,23.06,23.03,23.04,11400.0,14.6913,14.6913,14.6722,14.6786,11400.0
2006-07-07 12:50:00,23.04,23.05,23.04,23.04,9000.0,14.6786,14.685,14.6786,14.6786,9000.0
2006-07-07 12:55:00,23.04,23.04,23.0,23.03,13600.0,14.6786,14.6786,14.6531,14.6722,13600.0
2006-07-07 13:00:00,23.02,23.03,23.0,23.01,29200.0,14.6659,14.6722,14.6531,14.6595,29200.0
2006-07-07 13:05:00,23.01,23.03,23.0,23.01,17800.0,14.6595,14.6722,14.6531,14.6595,17800.0
2006-07-07 13:10:00,23.01,23.02,23.0,23.01,19800.0,14.6595,14.6659,14.6531,14.6595,19800.0
2006-07-07 13:15:00,23.01,23.01,22.97,22.97,15400.0,14.6595,14.6595,14.634,14.634,15400.0
2006-07-07 13:20:00,22.97,22.98,22.97,22.97,9800.0,14.634,14.6404,14.634,14.634,9800.0
2006-07-07 13:25:00,22.97,22.97,22.96,22.97,9800.0,14.634,14.634,14.6276,14.634,9800.0
2006-07-07 13:30:00,22.96,23.02,22.96,23.01,87600.0,14.6276,14.6659,14.6276,14.6595,87600.0
2006-07-07 13:35:00,23.01,23.02,23.0,23.02,29800.0,14.6595,14.6659,14.6531,14.6659,29800.0
2006-07-07 13:40:00,23.03,23.05,23.02,23.04,24400.0,14.6722,14.685,14.6659,14.6786,24400.0
2006-07-07 13:45:00,23.04,23.05,23.03,23.04,15000.0,14.6786,14.685,14.6722,14.6786,15000.0
2006-07-07 13:50:00,23.04,23.05,23.03,23.05,14800.0,14.6786,14.685,14.6722,14.685,14800.0
2006-07-07 13:55:00,23.05,23.05,23.03,23.04,14600.0,14.685,14.685,14.6722,14.6786,14600.0
2006-07-07 14:00:00,23.03,23.05,23.03,23.05,25200.0,14.6722,14.685,14.6722,14.685,25200.0
2006-07-07 14:05:00,23.05,23.07,23.05,23.06,23400.0,14.685,14.6977,14.685,14.6913,23400.0
2006-07-07 14:10:00,23.06,23.06,23.05,23.05,11800.0,14.6913,14.6913,14.685,14.685,11800.0
2006-07-07 14:15:00,23.05,23.05,23.04,23.04,15400.0,14.685,14.685,14.6786,14.6786,15400.0
2006-07-07 14:20:00,23.03,23.05,23.03,23.05,11600.0,14.6722,14.685,14.6722,14.685,11600.0
2006-07-07 14:25:00,23.05,23.05,23.04,23.05,18200.0,14.685,14.685,14.6786,14.685,18200.0
2006-07-07 14:30:00,23.05,23.06,23.03,23.03,24200.0,14.685,14.6913,14.6722,14.6722,24200.0
2006-07-07 14:35:00,23.03,23.03,23.01,23.01,31200.0,14.6722,14.6722,14.6595,14.6595,31200.0
2006-07-07 14:40:00,23.01,23.01,22.96,22.97,42200.0,14.6595,14.6595,14.6276,14.634,42200.0
2006-07-07 14:45:00,22.98,22.98,22.94,22.95,39200.0,14.6404,14.6404,14.6149,14.6213,39200.0
2006-07-07 14:50:00,22.95,22.97,22.95,22.95,56200.0,14.6213,14.634,14.6213,14.6213,56200.0
2006-07-07 14:55:00,22.95,22.98,22.93,22.95,65400.0,14.6213,14.6404,14.6085,14.6213,65400.0
2006-07-07 15:00:00,22.95,22.95,22.93,22.93,52400.0,14.6213,14.6213,14.6085,14.6085,52400.0
2006-07-07 15:05:00,22.93,22.93,22.92,22.92,40400.0,14.6085,14.6085,14.6022,14.6022,40400.0
2006-07-07 15:10:00,22.92,22.92,22.9,22.9,43000.0,14.6022,14.6022,14.5894,14.5894,43000.0
2006-07-07 15:15:00,22.9,22.95,22.9,22.93,101800.0,14.5894,14.6213,14.5894,14.6085,101800.0
2006-07-07 15:20:00,22.93,22.93,22.91,22.93,70400.0,14.6085,14.6085,14.5958,14.6085,70400.0
2006-07-07 15:25:00,22.93,22.96,22.93,22.94,119200.0,14.6085,14.6276,14.6085,14.6149,119200.0
2006-07-07 15:30:00,22.93,22.95,22.93,22.94,82000.0,14.6085,14.6213,14.6085,14.6149,82000.0
2006-07-07 15:35:00,22.94,22.95,22.92,22.95,82600.0,14.6149,14.6213,14.6022,14.6213,82600.0
2006-07-07 15:40:00,22.94,22.97,22.94,22.97,63400.0,14.6149,14.634,14.6149,14.634,63400.0
2006-07-07 15:45:00,22.97,22.97,22.93,22.96,43800.0,14.634,14.634,14.6085,14.6276,43800.0
2006-07-07 15:50:00,22.96,23.0,22.95,23.0,107200.0,14.6276,14.6531,14.6213,14.6531,107200.0
2006-07-07 15:55:00,23.0,23.02,22.98,22.98,94000.0,14.6531,14.6659,14.6404,14.6404,94000.0
2006-07-10 09:30:00,23.07,23.07,22.98,23.0,36000.0,14.6977,14.6977,14.6404,14.6531,36000.0
2006-07-10 09:35:00,23.01,23.07,22.99,23.03,16200.0,14.6595,14.6977,14.6467,14.6722,16200.0
2006-07-10 09:40:00,23.04,23.04,22.98,22.98,34200.0,14.6786,14.6786,14.6404,14.6404,34200.0
2006-07-10 09:45:00,22.99,23.02,22.97,23.02,31200.0,14.6467,14.6659,14.634,14.6659,31200.0
2006-07-10 09:50:00,23.02,23.04,23.0,23.0,18200.0,14.6659,14.6786,14.6531,14.6531,18200.0
2006-07-10 09:55:00,23.0,23.03,22.99,23.0,25800.0,14.6531,14.6722,14.6467,14.6531,25800.0
2006-07-10 10:00:00,23.0,23.03,23.0,23.02,13600.0,14.6531,14.6722,14.6531,14.6659,13600.0
2006-07-10 10:05:00,23.0,23.03,22.96,22.97,49800.0,14.6531,14.6722,14.6276,14.634,49800.0
2006-07-10 10:10:00,22.97,23.0,22.93,22.93,43000.0,14.634,14.6531,14.6085,14.6085,43000.0
2006-07-10 10:15:00,22.93,22.98,22.92,22.93,39400.0,14.6085,14.6404,14.6022,14.6085,39400.0
2006-07-10 10:20:00,22.93,22.97,22.93,22.94,18600.0,14.6085,14.634,14.6085,14.6149,18600.0
2006-07-10 10:25:00,22.94,22.98,22.91,22.98,23400.0,14.6149,14.6404,14.5958,14.6404,23400.0
2006-07-10 10:30:00,22.98,22.99,22.95,22.95,22200.0,14.6404,14.6467,14.6213,14.6213,22200.0
2006-07-10 10:35:00,22.95,23.03,22.95,23.02,11000.0,14.6213,14.6722,14.6213,14.6659,11000.0
2006-07-10 10:40:00,23.02,23.06,23.02,23.06,9600.0,14.6659,14.6913,14.6659,14.6913,9600.0
2006-07-10 10:45:00,23.06,23.06,23.03,23.05,9400.0,14.6913,14.6913,14.6722,14.685,9400.0
2006-07-10 10:50:00,23.06,23.06,23.02,23.02,16600.0,14.6913,14.6913,14.6659,14.6659,16600.0
2006-07-10 10:55:00,23.03,23.04,23.0,23.02,17000.0,14.6722,14.6786,14.6531,14.6659,17000.0
2006-07-10 11:00:00,23.02,23.02,22.97,22.98,20800.0,14.6659,14.6659,14.634,14.6404,20800.0
2006-07-10 11:05:00,22.98,23.03,22.97,23.02,16200.0,14.6404,14.6722,14.634,14.6659,16200.0
2006-07-10 11:10:00,23.03,23.05,23.02,23.05,7600.0,14.6722,14.685,14.6659,14.685,7600.0
2006-07-10 11:15:00,23.05,23.06,23.03,23.05,10600.0,14.685,14.6913,14.6722,14.685,10600.0
2006-07-10 11:20:00,23.05,23.06,23.04,23.05,9600.0,14.685,14.6913,14.6786,14.685,9600.0
2006-07-10 11:25:00,23.05,23.06,23.04,23.06,17400.0,14.685,14.6913,14.6786,14.6913,17400.0
2006-07-10 11:30:00,23.06,23.08,23.06,23.08,14800.0,14.6913,14.7041,14.6913,14.7041,14800.0
2006-07-10 11:35:00,23.08,23.08,23.04,23.05,32600.0,14.7041,14.7041,14.6786,14.685,32600.0
2006-07-10 11:40:00,23.05,23.07,23.04,23.07,20200.0,14.685,14.6977,14.6786,14.6977,20200.0
2006-07-10 11:45:00,23.07,23.09,23.06,23.09,24800.0,14.6977,14.7105,14.6913,14.7105,24800.0
2006-07-10 11:50:00,23.09,23.09,23.07,23.09,15400.0,14.7105,14.7105,14.6977,14.7105,15400.0
2006-07-10 11:55:00,23.09,23.09,23.07,23.07,11400.0,14.7105,14.7105,14.6977,14.6977,11400.0
2006-07-10 12:00:00,23.07,23.08,23.04,23.04,14600.0,14.6977,14.7041,14.6786,14.6786,14600.0
2006-07-10 12:05:00,23.04,23.04,23.02,23.02,20600.0,14.6786,14.6786,14.6659,14.6659,20600.0
2006-07-10 12:10:00,23.02,23.02,22.99,22.99,17600.0,14.6659,14.6659,14.6467,14.6467,17600.0
2006-07-10 12:15:00,22.99,23.0,22.98,22.98,27400.0,14.6467,14.6531,14.6404,14.6404,27400.0
2006-07-10 12:20:00,22.98,22.99,22.97,22.98,26000.0,14.6404,14.6467,14.634,14.6404,26000.0
2006-07-10 12:25:00,22.98,22.99,22.98,22.98,15000.0,14.6404,14.6467,14.6404,14.6404,15000.0
2006-07-10 12:30:00,22.98,22.98,22.98,22.98,10400.0,14.6404,14.6404,14.6404,14.6404,10400.0
2006-07-10 12:35:00,22.98,23.0,22.98,23.0,21000.0,14.6404,14.6531,14.6404,14.6531,21000.0
2006-07-10 12:40:00,23.0,23.01,22.99,22.99,20200.0,14.6531,14.6595,14.6467,14.6467,20200.0
2006-07-10 12:45:00,22.99,22.99,22.97,22.98,16400.0,14.6467,14.6467,14.634,14.6404,16400.0
2006-07-10 12:50:00,22.97,22.98,22.93,22.95,15000.0,14.634,14.6404,14.6085,14.6213,15000.0
2006-07-10 12:55:00,22.94,22.95,22.92,22.93,22600.0,14.6149,14.6213,14.6022,14.6085,22600.0
2006-07-10 13:00:00,22.92,22.92,22.9,22.91,19000.0,14.6022,14.6022,14.5894,14.5958,19000.0
2006-07-10 13:05:00,22.91,22.93,22.9,22.9,14000.0,14.5958,14.6085,14.5894,14.5894,14000.0
2006-07-10 13:10:00,22.92,22.95,22.91,22.95,9000.0,14.6022,14.6213,14.5958,14.6213,9000.0
2006-07-10 13:15:00,22.95,22.96,22.93,22.95,9400.0,14.6213,14.6276,14.6085,14.6213,9400.0
2006-07-10 13:20:00,22.95,22.98,22.95,22.98,12200.0,14.6213,14.6404,14.6213,14.6404,12200.0
2006-07-10 13:25:00,22.97,22.99,22.96,22.98,23200.0,14.634,14.6467,14.6276,14.6404,23200.0
2006-07-10 13:30:00,22.97,22.99,22.97,22.98,13600.0,14.634,14.6467,14.634,14.6404,13600.0
2006-07-10 13:35:00,22.98,23.01,22.98,23.0,11800.0,14.6404,14.6595,14.6404,14.6531,11800.0
2006-07-10 13:40:00,23.0,23.02,23.0,23.01,22800.0,14.6531,14.6659,14.6531,14.6595,22800.0
2006-07-10 13:45:00,23.01,23.04,23.0,23.0,92400.0,14.6595,14.6786,14.6531,14.6531,92400.0
2006-07-10 13:50:00,23.0,23.04,23.0,23.04,17600.0,14.6531,14.6786,14.6531,14.6786,17600.0
2006-07-10 13:55:00,23.03,23.05,23.02,23.04,15400.0,14.6722,14.685,14.6659,14.6786,15400.0
2006-07-10 14:00:00,23.03,23.04,23.02,23.04,17000.0,14.6722,14.6786,14.6659,14.6786,17000.0
2006-07-10 14:05:00,23.04,23.05,23.02,23.02,15400.0,14.6786,14.685,14.6659,14.6659,15400.0
2006-07-10 14:10:00,23.02,23.04,23.02,23.03,9800.0,14.6659,14.6786,14.6659,14.6722,9800.0
2006-07-10 14:15:00,23.03,23.04,23.03,23.04,13200.0,14.6722,14.6786,14.6722,14.6786,13200.0
2006-07-10 14:20:00,23.03,23.04,23.02,23.04,13000.0,14.6722,14.6786,14.6659,14.6786,13000.0
2006-07-10 14:25:00,23.03,23.05,23.02,23.02,18200.0,14.6722,14.685,14.6659,14.6659,18200.0
2006-07-10 14:30:00,23.02,23.02,23.0,23.0,17800.0,14.6659,14.6659,14.6531,14.6531,17800.0
2006-07-10 14:35:00,23.0,23.02,23.0,23.01,22800.0,14.6531,14.6659,14.6531,14.6595,22800.0
2006-07-10 14:40:00,23.02,23.02,22.99,22.99,31000.0,14.6659,14.6659,14.6467,14.6467,31000.0
2006-07-10 14:45:00,22.99,23.01,22.98,23.0,22800.0,14.6467,14.6595,14.6404,14.6531,22800.0
2006-07-10 14:50:00,23.0,23.02,22.99,23.01,13800.0,14.6531,14.6659,14.6467,14.6595,13800.0
2006-07-10 14:55:00,23.0,23.02,22.99,23.01,12400.0,14.6531,14.6659,14.6467,14.6595,12400.0
2006-07-10 15:00:00,23.02,23.03,23.0,23.01,15000.0,14.6659,14.6722,14.6531,14.6595,15000.0
2006-07-10 15:05:00,23.0,23.03,23.0,23.02,7400.0,14.6531,14.6722,14.6531,14.6659,7400.0
2006-07-10 15:10:00,23.02,23.05,23.02,23.03,24400.0,14.6659,14.685,14.6659,14.6722,24400.0
2006-07-10 15:15:00,23.03,23.03,22.99,23.02,47200.0,14.6722,14.6722,14.6467,14.6659,47200.0
2006-07-10 15:20:00,23.02,23.04,23.01,23.04,20000.0,14.6659,14.6786,14.6595,14.6786,20000.0
2006-07-10 15:25:00,23.03,23.04,23.02,23.04,19400.0,14.6722,14.6786,14.6659,14.6786,19400.0
2006-07-10 15:30:00,23.04,23.05,23.03,23.04,10000.0,14.6786,14.685,14.6722,14.6786,10000.0
2006-07-10 15:35:00,23.04,23.05,23.03,23.05,16400.0,14.6786,14.685,14.6722,14.685,16400.0
2006-07-10 15:40:00,23.05,23.05,23.03,23.03,18600.0,14.685,14.685,14.6722,14.6722,18600.0
2006-07-10 15:45:00,23.03,23.04,23.02,23.02,22800.0,14.6722,14.6786,14.6659,14.6659,22800.0
2006-07-10 15:50:00,23.02,23.03,23.02,23.02,60000.0,14.6659,14.6722,14.6659,14.6659,60000.0
2006-07-10 15:55:00,23.02,23.03,23.0,23.01,52200.0,14.6659,14.6722,14.6531,14.6595,52200.0
2006-07-11 09:30:00,23.03,23.03,22.93,23.0,99200.0,14.6722,14.6722,14.6085,14.6531,99200.0
2006-07-11 09:35:00,22.99,23.09,22.99,23.07,65000.0,14.6467,14.7105,14.6467,14.6977,65000.0
2006-07-11 09:40:00,23.07,23.07,23.04,23.06,33600.0,14.6977,14.6977,14.6786,14.6913,33600.0
2006-07-11 09:45:00,23.07,23.07,23.03,23.03,21600.0,14.6977,14.6977,14.6722,14.6722,21600.0
2006-07-11 09:50:00,23.03,23.04,23.0,23.0,30800.0,14.6722,14.6786,14.6531,14.6531,30800.0
2006-07-11 09:55:00,23.02,23.03,23.0,23.02,18400.0,14.6659,14.6722,14.6531,14.6659,18400.0
2006-07-11 10:00:00,23.02,23.05,23.02,23.03,18400.0,14.6659,14.685,14.6659,14.6722,18400.0
2006-07-11 10:05:00,23.03,23.04,22.98,22.98,45000.0,14.6722,14.6786,14.6404,14.6404,45000.0
2006-07-11 10:10:00,22.98,22.99,22.97,22.99,22600.0,14.6404,14.6467,14.634,14.6467,22600.0
2006-07-11 10:15:00,22.99,23.0,22.98,22.99,18400.0,14.6467,14.6531,14.6404,14.6467,18400.0
2006-07-11 10:20:00,23.0,23.03,22.99,23.02,16400.0,14.6531,14.6722,14.6467,14.6659,16400.0
2006-07-11 10:25:00,23.03,23.03,23.0,23.0,25800.0,14.6722,14.6722,14.6531,14.6531,25800.0
2006-07-11 10:30:00,23.0,23.0,22.96,22.96,36800.0,14.6531,14.6531,14.6276,14.6276,36800.0
2006-07-11 10:35:00,22.96,23.01,22.95,23.0,24600.0,14.6276,14.6595,14.6213,14.6531,24600.0
2006-07-11 10:40:00,23.0,23.02,22.97,22.97,33000.0,14.6531,14.6659,14.634,14.634,33000.0
2006-07-11 10:45:00,22.97,23.0,22.97,22.97,20200.0,14.634,14.6531,14.634,14.634,20200.0
2006-07-11 10:50:00,22.98,22.98,22.93,22.93,43400.0,14.6404,14.6404,14.6085,14.6085,43400.0
2006-07-11 10:55:00,22.93,22.93,22.91,22.92,19600.0,14.6085,14.6085,14.5958,14.6022,19600.0
2006-07-11 11:00:00,22.91,22.92,22.89,22.9,35200.0,14.5958,14.6022,14.583,14.5894,35200.0
2006-07-11 11:05:00,22.89,22.9,22.88,22.88,10800.0,14.583,14.5894,14.5767,14.5767,10800.0
2006-07-11 11:10:00,22.88,22.89,22.85,22.86,57200.0,14.5767,14.583,14.5576,14.5639,57200.0
2006-07-11 11:15:00,22.86,22.86,22.84,22.85,26600.0,14.5639,14.5639,14.5512,14.5576,26600.0
2006-07-11 11:20:00,22.85,22.85,22.82,22.83,22600.0,14.5576,14.5576,14.5384,14.5448,22600.0
2006-07-11 11:25:00,22.84,22.84,22.8,22.81,30400.0,14.5512,14.5512,14.5257,14.5321,30400.0
2006-07-11 11:30:00,22.82,22.82,22.78,22.78,26200.0,14.5384,14.5384,14.513,14.513,26200.0
2006-07-11 11:35:00,22.78,22.81,22.77,22.81,12600.0,14.513,14.5321,14.5066,14.5321,12600.0
2006-07-11 11:40:00,22.81,22.82,22.8,22.82,11400.0,14.5321,14.5384,14.5257,14.5384,11400.0
2006-07-11 11:45:00,22.82,22.83,22.81,22.82,11200.0,14.5384,14.5448,14.5321,14.5384,11200.0
2006-07-11 11:50:00,22.83,22.83,22.81,22.83,7000.0,14.5448,14.5448,14.5321,14.5448,7000.0
2006-07-11 11:55:00,22.82,22.84,22.82,22.83,15400.0,14.5384,14.5512,14.5384,14.5448,15400.0
2006-07-11 12:00:00,22.83,22.84,22.83,22.83,10600.0,14.5448,14.5512,14.5448,14.5448,10600.0
2006-07-11 12:05:00,22.82,22.85,22.82,22.85,10600.0,14.5384,14.5576,14.5384,14.5576,10600.0
2006-07-11 12:10:00,22.85,22.86,22.84,22.86,20600.0,14.5576,14.5639,14.5512,14.5639,20600.0
2006-07-11 12:15:00,22.86,22.86,22.84,22.84,10800.0,14.5639,14.5639,14.5512,14.5512,10800.0
2006-07-11 12:20:00,22.84,22.86,22.84,22.84,18600.0,14.5512,14.5639,14.5512,14.5512,18600.0
2006-07-11 12:25:00,22.85,22.85,22.84,22.85,15800.0,14.5576,14.5576,14.5512,14.5576,15800.0
2006-07-11 12:30:00,22.85,22.86,22.84,22.86,9600.0,14.5576,14.5639,14.5512,14.5639,9600.0
2006-07-11 12:35:00,22.86,22.89,22.86,22.88,12600.0,14.5639,14.583,14.5639,14.5767,12600.0
2006-07-11 12:40:00,22.87,22.87,22.86,22.86,18600.0,14.5703,14.5703,14.5639,14.5639,18600.0
2006-07-11 12:45:00,22.86,22.86,22.85,22.86,17000.0,14.5639,14.5639,14.5576,14.5639,17000.0
2006-07-11 12:50:00,22.85,22.85,22.84,22.84,10200.0,14.5576,14.5576,14.5512,14.5512,10200.0
2006-07-11 12:55:00,22.83,22.84,22.83,22.84,19000.0,14.5448,14.5512,14.5448,14.5512,19000.0
2006-07-11 13:00:00,22.83,22.83,22.82,22.83,8400.0,14.5448,14.5448,14.5384,14.5448,8400.0
2006-07-11 13:05:00,22.82,22.83,22.81,22.82,17000.0,14.5384,14.5448,14.5321,14.5384,17000.0
2006-07-11 13:10:00,22.81,22.82,22.8,22.81,12800.0,14.5321,14.5384,14.5257,14.5321,12800.0
2006-07-11 13:15:00,22.8,22.82,22.8,22.81,19400.0,14.5257,14.5384,14.5257,14.5321,19400.0
2006-07-11 13:20:00,22.82,22.82,22.81,22.81,6600.0,14.5384,14.5384,14.5321,14.5321,6600.0
2006-07-11 13:25:00,22.81,22.81,22.81,22.81,6400.0,14.5321,14.5321,14.5321,14.5321,6400.0
2006-07-11 13:30:00,22.8,22.81,22.79,22.8,12800.0,14.5257,14.5321,14.5193,14.5257,12800.0
2006-07-11 13:35:00,22.8,22.8,22.78,22.78,18800.0,14.5257,14.5257,14.513,14.513,18800.0
2006-07-11 13:40:00,22.79,22.8,22.77,22.8,12000.0,14.5193,14.5257,14.5066,14.5257,12000.0
2006-07-11 13:45:00,22.79,22.8,22.78,22.79,13600.0,14.5193,14.5257,14.513,14.5193,13600.0
2006-07-11 13:50:00,22.8,22.8,22.78,22.79,38000.0,14.5257,14.5257,14.513,14.5193,38000.0
2006-07-11 13:55:00,22.8,22.83,22.79,22.82,63600.0,14.5257,14.5448,14.5193,14.5384,63600.0
2006-07-11 14:00:00,22.82,22.83,22.81,22.83,27800.0,14.5384,14.5448,14.5321,14.5448,27800.0
2006-07-11 14:05:00,22.83,22.84,22.83,22.84,19200.0,14.5448,14.5512,14.5448,14.5512,19200.0
2006-07-11 14:10:00,22.85,22.85,22.83,22.84,26600.0,14.5576,14.5576,14.5448,14.5512,26600.0
2006-07-11 14:15:00,22.83,22.86,22.83,22.86,80600.0,14.5448,14.5639,14.5448,14.5639,80600.0
2006-07-11 14:20:00,22.86,22.86,22.83,22.85,106800.0,14.5639,14.5639,14.5448,14.5576,106800.0
2006-07-11 14:25:00,22.85,22.89,22.85,22.86,50000.0,14.5576,14.583,14.5576,14.5639,50000.0
2006-07-11 14:30:00,22.86,22.89,22.86,22.88,117000.0,14.5639,14.583,14.5639,14.5767,117000.0
2006-07-11 14:35:00,22.88,22.9,22.87,22.88,85000.0,14.5767,14.5894,14.5703,14.5767,85000.0
2006-07-11 14:40:00,22.88,22.9,22.88,22.89,60600.0,14.5767,14.5894,14.5767,14.583,60600.0
2006-07-11 14:45:00,22.88,22.9,22.88,22.9,47200.0,14.5767,14.5894,14.5767,14.5894,47200.0
2006-07-11 14:50:00,22.89,22.91,22.89,22.91,23000.0,14.583,14.5958,14.583,14.5958,23000.0
2006-07-11 14:55:00,22.91,22.92,22.91,22.91,14000.0,14.5958,14.6022,14.5958,14.5958,14000.0
2006-07-11 15:00:00,22.91,22.93,22.91,22.91,33200.0,14.5958,14.6085,14.5958,14.5958,33200.0
2006-07-11 15:05:00,22.91,22.94,22.91,22.93,24000.0,14.5958,14.6149,14.5958,14.6085,24000.0
2006-07-11 15:10:00,22.93,22.97,22.92,22.95,50400.0,14.6085,14.634,14.6022,14.6213,50400.0
2006-07-11 15:15:00,22.95,22.97,22.93,22.93,22800.0,14.6213,14.634,14.6085,14.6085,22800.0
2006-07-11 15:20:00,22.93,22.99,22.93,22.98,55800.0,14.6085,14.6467,14.6085,14.6404,55800.0
2006-07-11 15:25:00,22.97,22.98,22.94,22.94,37600.0,14.634,14.6404,14.6149,14.6149,37600.0
2006-07-11 15:30:00,22.94,22.96,22.93,22.96,56400.0,14.6149,14.6276,14.6085,14.6276,56400.0
2006-07-11 15:35:00,22.96,23.0,22.96,22.98,65200.0,14.6276,14.6531,14.6276,14.6404,65200.0
2006-07-11 15:40:00,22.98,23.0,22.96,22.99,37000.0,14.6404,14.6531,14.6276,14.6467,37000.0
2006-07-11 15:45:00,22.99,22.99,22.97,22.98,26800.0,14.6467,14.6467,14.634,14.6404,26800.0
2006-07-11 15:50:00,22.98,22.99,22.97,22.99,42800.0,14.6404,14.6467,14.634,14.6467,42800.0
2006-07-11 15:55:00,22.99,22.99,22.94,22.96,84000.0,14.6467,14.6467,14.6149,14.6276,84000.0
2006-07-12 09:30:00,22.95,23.03,22.95,23.01,48400.0,14.6213,14.6722,14.6213,14.6595,48400.0
2006-07-12 09:35:00,23.03,23.03,22.9,22.93,16200.0,14.6722,14.6722,14.5894,14.6085,16200.0
2006-07-12 09:40:00,22.92,23.0,22.85,22.9,24400.0,14.6022,14.6531,14.5576,14.5894,24400.0
2006-07-12 09:45:00,22.9,22.96,22.88,22.89,19800.0,14.5894,14.6276,14.5767,14.583,19800.0
2006-07-12 09:50:00,22.9,22.9,22.8,22.83,21600.0,14.5894,14.5894,14.5257,14.5448,21600.0
2006-07-12 09:55:00,22.84,22.9,22.83,22.89,23200.0,14.5512,14.5894,14.5448,14.583,23200.0
2006-07-12 10:00:00,22.89,22.89,22.85,22.85,25800.0,14.583,14.583,14.5576,14.5576,25800.0
2006-07-12 10:05:00,22.86,22.89,22.86,22.89,17600.0,14.5639,14.583,14.5639,14.583,17600.0
2006-07-12 10:10:00,22.89,22.93,22.89,22.93,14600.0,14.583,14.6085,14.583,14.6085,14600.0
2006-07-12 10:15:00,22.91,22.92,22.88,22.9,19800.0,14.5958,14.6022,14.5767,14.5894,19800.0
2006-07-12 10:20:00,22.9,22.91,22.88,22.9,14800.0,14.5894,14.5958,14.5767,14.5894,14800.0
2006-07-12 10:25:00,22.89,22.9,22.86,22.86,22800.0,14.583,14.5894,14.5639,14.5639,22800.0
2006-07-12 10:30:00,22.88,22.89,22.8,22.83,21000.0,14.5767,14.583,14.5257,14.5448,21000.0
2006-07-12 10:35:00,22.82,22.84,22.81,22.82,10800.0,14.5384,14.5512,14.5321,14.5384,10800.0
2006-07-12 10:40:00,22.82,22.86,22.81,22.85,9000.0,14.5384,14.5639,14.5321,14.5576,9000.0
2006-07-12 10:45:00,22.85,22.86,22.84,22.84,10400.0,14.5576,14.5639,14.5512,14.5512,10400.0
2006-07-12 10:50:00,22.84,22.84,22.8,22.81,16200.0,14.5512,14.5512,14.5257,14.5321,16200.0
2006-07-12 10:55:00,22.81,22.85,22.81,22.84,5400.0,14.5321,14.5576,14.5321,14.5512,5400.0
2006-07-12 11:00:00,22.85,22.86,22.82,22.86,9000.0,14.5576,14.5639,14.5384,14.5639,9000.0
2006-07-12 11:05:00,22.86,22.88,22.85,22.86,35800.0,14.5639,14.5767,14.5576,14.5639,35800.0
2006-07-12 11:10:00,22.86,22.86,22.84,22.85,23000.0,14.5639,14.5639,14.5512,14.5576,23000.0
2006-07-12 11:15:00,22.85,22.88,22.85,22.86,8800.0,14.5576,14.5767,14.5576,14.5639,8800.0
2006-07-12 11:20:00,22.86,22.88,22.85,22.86,16200.0,14.5639,14.5767,14.5576,14.5639,16200.0
2006-07-12 11:25:00,22.86,22.88,22.86,22.88,8800.0,14.5639,14.5767,14.5639,14.5767,8800.0
2006-07-12 11:30:00,22.87,22.89,22.87,22.89,8000.0,14.5703,14.583,14.5703,14.583,8000.0
2006-07-12 11:35:00,22.89,22.9,22.88,22.89,31800.0,14.583,14.5894,14.5767,14.583,31800.0
2006-07-12 11:40:00,22.88,22.89,22.86,22.89,12600.0,14.5767,14.583,14.5639,14.583,12600.0
2006-07-12 11:45:00,22.88,22.9,22.88,22.89,15000.0,14.5767,14.5894,14.5767,14.583,15000.0
2006-07-12 11:50:00,22.89,22.92,22.89,22.91,15400.0,14.583,14.6022,14.583,14.5958,15400.0
2006-07-12 11:55:00,22.91,22.92,22.91,22.91,14200.0,14.5958,14.6022,14.5958,14.5958,14200.0
2006-07-12 12:00:00,22.92,22.93,22.92,22.92,12200.0,14.6022,14.6085,14.6022,14.6022,12200.0
2006-07-12 12:05:00,22.92,22.95,22.92,22.93,14800.0,14.6022,14.6213,14.6022,14.6085,14800.0
2006-07-12 12:10:00,22.95,22.95,22.92,22.93,15400.0,14.6213,14.6213,14.6022,14.6085,15400.0
2006-07-12 12:15:00,22.92,22.92,22.89,22.89,20200.0,14.6022,14.6022,14.583,14.583,20200.0
2006-07-12 12:20:00,22.89,22.89,22.84,22.85,13800.0,14.583,14.583,14.5512,14.5576,13800.0
2006-07-12 12:25:00,22.85,22.86,22.83,22.85,16600.0,14.5576,14.5639,14.5448,14.5576,16600.0
2006-07-12 12:30:00,22.85,22.86,22.84,22.86,14800.0,14.5576,14.5639,14.5512,14.5639,14800.0
2006-07-12 12:35:00,22.86,22.86,22.85,22.86,13800.0,14.5639,14.5639,14.5576,14.5639,13800.0
2006-07-12 12:40:00,22.86,22.86,22.84,22.84,42600.0,14.5639,14.5639,14.5512,14.5512,42600.0
2006-07-12 12:45:00,22.84,22.84,22.82,22.83,45600.0,14.5512,14.5512,14.5384,14.5448,45600.0
2006-07-12 12:50:00,22.83,22.83,22.82,22.83,16400.0,14.5448,14.5448,14.5384,14.5448,16400.0
2006-07-12 12:55:00,22.84,22.84,22.78,22.78,29200.0,14.5512,14.5512,14.513,14.513,29200.0
2006-07-12 13:00:00,22.78,22.78,22.74,22.75,40400.0,14.513,14.513,14.4875,14.4938,40400.0
2006-07-12 13:05:00,22.75,22.75,22.72,22.72,49800.0,14.4938,14.4938,14.4747,14.4747,49800.0
2006-07-12 13:10:00,22.72,22.72,22.69,22.7,30000.0,14.4747,14.4747,14.4556,14.462,30000.0
2006-07-12 13:15:00,22.7,22.71,22.7,22.7,33800.0,14.462,14.4684,14.462,14.462,33800.0
2006-07-12 13:20:00,22.7,22.71,22.68,22.7,19600.0,14.462,14.4684,14.4493,14.462,19600.0
2006-07-12 13:25:00,22.7,22.7,22.66,22.68,27400.0,14.462,14.462,14.4365,14.4493,27400.0
2006-07-12 13:30:00,22.67,22.68,22.65,22.68,23800.0,14.4429,14.4493,14.4301,14.4493,23800.0
2006-07-12 13:35:00,22.68,22.7,22.68,22.69,48400.0,14.4493,14.462,14.4493,14.4556,48400.0
2006-07-12 13:40:00,22.69,22.72,22.68,22.72,15400.0,14.4556,14.4747,14.4493,14.4747,15400.0
2006-07-12 13:45:00,22.71,22.74,22.71,22.74,40800.0,14.4684,14.4875,14.4684,14.4875,40800.0
2006-07-12 13:50:00,22.74,22.75,22.71,22.75,32200.0,14.4875,14.4938,14.4684,14.4938,32200.0
2006-07-12 13:55:00,22.75,22.79,22.75,22.79,28400.0,14.4938,14.5193,14.4938,14.5193,28400.0
2006-07-12 14:00:00,22.78,22.79,22.78,22.79,22600.0,14.513,14.5193,14.513,14.5193,22600.0
2006-07-12 14:05:00,22.79,22.81,22.78,22.79,46800.0,14.5193,14.5321,14.513,14.5193,46800.0
2006-07-12 14:10:00,22.8,22.8,22.78,22.78,28400.0,14.5257,14.5257,14.513,14.513,28400.0
2006-07-12 14:15:00,22.79,22.8,22.78,22.79,20800.0,14.5193,14.5257,14.513,14.5193,20800.0
2006-07-12 14:20:00,22.8,22.8,22.75,22.75,30200.0,14.5257,14.5257,14.4938,14.4938,30200.0
2006-07-12 14:25:00,22.75,22.79,22.75,22.76,21600.0,14.4938,14.5193,14.4938,14.5002,21600.0
2006-07-12 14:30:00,22.77,22.81,22.77,22.8,29800.0,14.5066,14.5321,14.5066,14.5257,29800.0
2006-07-12 14:35:00,22.8,22.82,22.8,22.81,24600.0,14.5257,14.5384,14.5257,14.5321,24600.0
2006-07-12 14:40:00,22.81,22.83,22.79,22.79,19400.0,14.5321,14.5448,14.5193,14.5193,19400.0
2006-07-12 14:45:00,22.79,22.8,22.76,22.77,17600.0,14.5193,14.5257,14.5002,14.5066,17600.0
2006-07-12 14:50:00,22.77,22.77,22.75,22.75,14600.0,14.5066,14.5066,14.4938,14.4938,14600.0
2006-07-12 14:55:00,22.75,22.75,22.71,22.71,21600.0,14.4938,14.4938,14.4684,14.4684,21600.0
2006-07-12 15:00:00,22.72,22.72,22.69,22.69,36600.0,14.4747,14.4747,14.4556,14.4556,36600.0
2006-07-12 15:05:00,22.7,22.71,22.69,22.7,19400.0,14.462,14.4684,14.4556,14.462,19400.0
2006-07-12 15:10:00,22.71,22.75,22.71,22.75,19800.0,14.4684,14.4938,14.4684,14.4938,19800.0
2006-07-12 15:15:00,22.75,22.75,22.74,22.75,13800.0,14.4938,14.4938,14.4875,14.4938,13800.0
2006-07-12 15:20:00,22.76,22.8,22.75,22.8,24400.0,14.5002,14.5257,14.4938,14.5257,24400.0
2006-07-12 15:25:00,22.8,22.85,22.8,22.81,31200.0,14.5257,14.5576,14.5257,14.5321,31200.0
2006-07-12 15:30:00,22.81,22.83,22.81,22.81,25600.0,14.5321,14.5448,14.5321,14.5321,25600.0
2006-07-12 15:35:00,22.81,22.81,22.78,22.78,25200.0,14.5321,14.5321,14.513,14.513,25200.0
2006-07-12 15:40:00,22.79,22.79,22.74,22.75,25000.0,14.5193,14.5193,14.4875,14.4938,25000.0
2006-07-12 15:45:00,22.74,22.74,22.7,22.72,72400.0,14.4875,14.4875,14.462,14.4747,72400.0
2006-07-12 15:50:00,22.72,22.77,22.71,22.77,66400.0,14.4747,14.5066,14.4684,14.5066,66400.0
2006-07-12 15:55:00,22.77,22.78,22.76,22.78,72400.0,14.5066,14.513,14.5002,14.513,72400.0
2006-07-13 09:30:00,22.86,22.86,22.75,22.81,69600.0,14.5639,14.5639,14.4938,14.5321,69600.0
2006-07-13 09:35:00,22.81,22.82,22.75,22.8,58400.0,14.5321,14.5384,14.4938,14.5257,58400.0
2006-07-13 09:40:00,22.8,22.8,22.75,22.78,32200.0,14.5257,14.5257,14.4938,14.513,32200.0
2006-07-13 09:45:00,22.78,22.82,22.74,22.8,20400.0,14.513,14.5384,14.4875,14.5257,20400.0
2006-07-13 09:50:00,22.79,22.82,22.77,22.82,27400.0,14.5193,14.5384,14.5066,14.5384,27400.0
2006-07-13 09:55:00,22.82,22.84,22.77,22.77,28000.0,14.5384,14.5512,14.5066,14.5066,28000.0
2006-07-13 10:00:00,22.77,22.79,22.76,22.76,19800.0,14.5066,14.5193,14.5002,14.5002,19800.0
2006-07-13 10:05:00,22.77,22.77,22.73,22.73,82200.0,14.5066,14.5066,14.4811,14.4811,82200.0
2006-07-13 10:10:00,22.73,22.75,22.68,22.68,35200.0,14.4811,14.4938,14.4493,14.4493,35200.0
2006-07-13 10:15:00,22.68,22.68,22.67,22.67,19200.0,14.4493,14.4493,14.4429,14.4429,19200.0
2006-07-13 10:20:00,22.67,22.75,22.62,22.63,42000.0,14.4429,14.4938,14.411,14.4174,42000.0
2006-07-13 10:25:00,22.62,22.64,22.61,22.64,20200.0,14.411,14.4238,14.4047,14.4238,20200.0
2006-07-13 10:30:00,22.64,22.7,22.64,22.68,31000.0,14.4238,14.462,14.4238,14.4493,31000.0
2006-07-13 10:35:00,22.68,22.71,22.67,22.68,14800.0,14.4493,14.4684,14.4429,14.4493,14800.0
2006-07-13 10:40:00,22.67,22.72,22.67,22.71,48200.0,14.4429,14.4747,14.4429,14.4684,48200.0
2006-07-13 10:45:00,22.72,22.72,22.65,22.67,18200.0,14.4747,14.4747,14.4301,14.4429,18200.0
2006-07-13 10:50:00,22.67,22.7,22.66,22.68,26400.0,14.4429,14.462,14.4365,14.4493,26400.0
2006-07-13 10:55:00,22.67,22.69,22.66,22.67,21000.0,14.4429,14.4556,14.4365,14.4429,21000.0
2006-07-13 11:00:00,22.68,22.7,22.66,22.69,29600.0,14.4493,14.462,14.4365,14.4556,29600.0
2006-07-13 11:05:00,22.69,22.7,22.67,22.67,21600.0,14.4556,14.462,14.4429,14.4429,21600.0
2006-07-13 11:10:00,22.67,22.68,22.65,22.68,21400.0,14.4429,14.4493,14.4301,14.4493,21400.0
2006-07-13 11:15:00,22.68,22.7,22.65,22.65,24200.0,14.4493,14.462,14.4301,14.4301,24200.0
2006-07-13 11:20:00,22.66,22.72,22.65,22.72,31600.0,14.4365,14.4747,14.4301,14.4747,31600.0
2006-07-13 11:25:00,22.72,22.72,22.7,22.71,16400.0,14.4747,14.4747,14.462,14.4684,16400.0
2006-07-13 11:30:00,22.7,22.72,22.68,22.71,27600.0,14.462,14.4747,14.4493,14.4684,27600.0
2006-07-13 11:35:00,22.71,22.75,22.7,22.73,35400.0,14.4684,14.4938,14.462,14.4811,35400.0
2006-07-13 11:40:00,22.73,22.73,22.7,22.72,26000.0,14.4811,14.4811,14.462,14.4747,26000.0
2006-07-13 11:45:00,22.72,22.73,22.71,22.72,34600.0,14.4747,14.4811,14.4684,14.4747,34600.0
2006-07-13 11:50:00,22.72,22.78,22.72,22.77,45000.0,14.4747,14.513,14.4747,14.5066,45000.0
2006-07-13 11:55:00,22.77,22.8,22.77,22.77,42200.0,14.5066,14.5257,14.5066,14.5066,42200.0
2006-07-13 12:00:00,22.79,22.82,22.78,22.78,35400.0,14.5193,14.5384,14.513,14.513,35400.0
2006-07-13 12:05:00,22.77,22.8,22.77,22.79,25400.0,14.5066,14.5257,14.5066,14.5193,25400.0
2006-07-13 12:10:00,22.8,22.8,22.76,22.76,27600.0,14.5257,14.5257,14.5002,14.5002,27600.0
2006-07-13 12:15:00,22.77,22.8,22.75,22.79,49000.0,14.5066,14.5257,14.4938,14.5193,49000.0
2006-07-13 12:20:00,22.78,22.79,22.74,22.76,31200.0,14.513,14.5193,14.4875,14.5002,31200.0
2006-07-13 12:25:00,22.76,22.78,22.75,22.78,7800.0,14.5002,14.513,14.4938,14.513,7800.0
2006-07-13 12:30:00,22.77,22.79,22.76,22.78,18600.0,14.5066,14.5193,14.5002,14.513,18600.0
2006-07-13 12:35:00,22.78,22.79,22.77,22.77,8800.0,14.513,14.5193,14.5066,14.5066,8800.0
2006-07-13 12:40:00,22.77,22.81,22.77,22.81,26400.0,14.5066,14.5321,14.5066,14.5321,26400.0
2006-07-13 12:45:00,22.81,22.83,22.78,22.8,36000.0,14.5321,14.5448,14.513,14.5257,36000.0
2006-07-13 12:50:00,22.79,22.8,22.77,22.78,18200.0,14.5193,14.5257,14.5066,14.513,18200.0
2006-07-13 12:55:00,22.79,22.81,22.78,22.81,9000.0,14.5193,14.5321,14.513,14.5321,9000.0
2006-07-13 13:00:00,22.8,22.82,22.77,22.8,18600.0,14.5257,14.5384,14.5066,14.5257,18600.0
2006-07-13 13:05:00,22.79,22.8,22.78,22.78,23000.0,14.5193,14.5257,14.513,14.513,23000.0
2006-07-13 13:10:00,22.78,22.8,22.77,22.8,15200.0,14.513,14.5257,14.5066,14.5257,15200.0
2006-07-13 13:15:00,22.8,22.81,22.79,22.8,25600.0,14.5257,14.5321,14.5193,14.5257,25600.0
2006-07-13 13:20:00,22.8,22.82,22.8,22.8,17800.0,14.5257,14.5384,14.5257,14.5257,17800.0
2006-07-13 13:25:00,22.8,22.8,22.77,22.79,15600.0,14.5257,14.5257,14.5066,14.5193,15600.0
2006-07-13 13:30:00,22.79,22.79,22.75,22.77,30200.0,14.5193,14.5193,14.4938,14.5066,30200.0
2006-07-13 13:35:00,22.78,22.79,22.76,22.77,22400.0,14.513,14.5193,14.5002,14.5066,22400.0
2006-07-13 13:40:00,22.76,22.78,22.74,22.77,17400.0,14.5002,14.513,14.4875,14.5066,17400.0
2006-07-13 13:45:00,22.77,22.79,22.77,22.79,26200.0,14.5066,14.5193,14.5066,14.5193,26200.0
2006-07-13 13:50:00,22.78,22.78,22.75,22.75,17600.0,14.513,14.513,14.4938,14.4938,17600.0
2006-07-13 13:55:00,22.76,22.77,22.75,22.75,15000.0,14.5002,14.5066,14.4938,14.4938,15000.0
2006-07-13 14:00:00,22.74,22.77,22.74,22.77,28000.0,14.4875,14.5066,14.4875,14.5066,28000.0
2006-07-13 14:05:00,22.75,22.77,22.75,22.75,41400.0,14.4938,14.5066,14.4938,14.4938,41400.0
2006-07-13 14:10:00,22.75,22.76,22.73,22.74,24400.0,14.4938,14.5002,14.4811,14.4875,24400.0
2006-07-13 14:15:00,22.75,22.75,22.73,22.74,28200.0,14.4938,14.4938,14.4811,14.4875,28200.0
2006-07-13 14:20:00,22.74,22.75,22.74,22.75,21800.0,14.4875,14.4938,14.4875,14.4938,21800.0
2006-07-13 14:25:00,22.75,22.75,22.72,22.73,16800.0,14.4938,14.4938,14.4747,14.4811,16800.0
2006-07-13 14:30:00,22.73,22.73,22.71,22.73,30600.0,14.4811,14.4811,14.4684,14.4811,30600.0
2006-07-13 14:35:00,22.73,22.74,22.7,22.74,36600.0,14.4811,14.4875,14.462,14.4875,36600.0
2006-07-13 14:40:00,22.72,22.74,22.7,22.7,26400.0,14.4747,14.4875,14.462,14.462,26400.0
2006-07-13 14:45:00,22.7,22.72,22.69,22.72,24600.0,14.462,14.4747,14.4556,14.4747,24600.0
2006-07-13 14:50:00,22.71,22.72,22.69,22.7,16400.0,14.4684,14.4747,14.4556,14.462,16400.0
2006-07-13 14:55:00,22.68,22.7,22.68,22.69,23800.0,14.4493,14.462,14.4493,14.4556,23800.0
2006-07-13 15:00:00,22.69,22.69,22.64,22.65,43400.0,14.4556,14.4556,14.4238,14.4301,43400.0
2006-07-13 15:05:00,22.66,22.67,22.64,22.66,174200.0,14.4365,14.4429,14.4238,14.4365,174200.0
2006-07-13 15:10:00,22.65,22.66,22.62,22.64,53400.0,14.4301,14.4365,14.411,14.4238,53400.0
2006-07-13 15:15:00,22.64,22.64,22.63,22.64,60800.0,14.4238,14.4238,14.4174,14.4238,60800.0
2006-07-13 15:20:00,22.63,22.66,22.62,22.62,46400.0,14.4174,14.4365,14.411,14.411,46400.0
2006-07-13 15:25:00,22.63,22.64,22.61,22.63,45200.0,14.4174,14.4238,14.4047,14.4174,45200.0
2006-07-13 15:30:00,22.62,22.63,22.58,22.6,49400.0,14.411,14.4174,14.3855,14.3983,49400.0
2006-07-13 15:35:00,22.61,22.61,22.59,22.59,55000.0,14.4047,14.4047,14.3919,14.3919,55000.0
2006-07-13 15:40:00,22.6,22.61,22.58,22.59,44400.0,14.3983,14.4047,14.3855,14.3919,44400.0
2006-07-13 15:45:00,22.59,22.6,22.58,22.59,36200.0,14.3919,14.3983,14.3855,14.3919,36200.0
2006-07-13 15:50:00,22.59,22.64,22.59,22.63,50000.0,14.3919,14.4238,14.3919,14.4174,50000.0
2006-07-13 15:55:00,22.63,22.63,22.6,22.6,99600.0,14.4174,14.4174,14.3983,14.3983,99600.0
2006-07-14 09:30:00,22.56,22.56,22.41,22.44,115800.0,14.3728,14.3728,14.2772,14.2963,115800.0
2006-07-14 09:35:00,22.45,22.48,22.39,22.47,41000.0,14.3027,14.3218,14.2645,14.3155,41000.0
2006-07-14 09:40:00,22.46,22.47,22.41,22.43,45400.0,14.3091,14.3155,14.2772,14.29,45400.0
2006-07-14 09:45:00,22.45,22.48,22.41,22.47,29600.0,14.3027,14.3218,14.2772,14.3155,29600.0
2006-07-14 09:50:00,22.46,22.48,22.44,22.46,23400.0,14.3091,14.3218,14.2963,14.3091,23400.0
2006-07-14 09:55:00,22.46,22.5,22.43,22.49,39000.0,14.3091,14.3346,14.29,14.3282,39000.0
2006-07-14 10:00:00,22.49,22.53,22.43,22.53,31600.0,14.3282,14.3537,14.29,14.3537,31600.0
2006-07-14 10:05:00,22.53,22.53,22.43,22.5,32600.0,14.3537,14.3537,14.29,14.3346,32600.0
2006-07-14 10:10:00,22.51,22.56,22.51,22.54,28200.0,14.3409,14.3728,14.3409,14.3601,28200.0
2006-07-14 10:15:00,22.52,22.53,22.5,22.5,12600.0,14.3473,14.3537,14.3346,14.3346,12600.0
2006-07-14 10:20:00,22.5,22.51,22.48,22.48,12400.0,14.3346,14.3409,14.3218,14.3218,12400.0
2006-07-14 10:25:00,22.48,22.48,22.41,22.44,28200.0,14.3218,14.3218,14.2772,14.2963,28200.0
2006-07-14 10:30:00,22.45,22.48,22.43,22.48,28400.0,14.3027,14.3218,14.29,14.3218,28400.0
2006-07-14 10:35:00,22.48,22.5,22.47,22.49,18600.0,14.3218,14.3346,14.3155,14.3282,18600.0
2006-07-14 10:40:00,22.49,22.54,22.49,22.5,18000.0,14.3282,14.3601,14.3282,14.3346,18000.0
2006-07-14 10:45:00,22.51,22.52,22.49,22.5,15600.0,14.3409,14.3473,14.3282,14.3346,15600.0
2006-07-14 10:50:00,22.5,22.5,22.45,22.45,20600.0,14.3346,14.3346,14.3027,14.3027,20600.0
2006-07-14 10:55:00,22.43,22.43,22.41,22.42,20200.0,14.29,14.29,14.2772,14.2836,20200.0
2006-07-14 11:00:00,22.43,22.43,22.34,22.34,50800.0,14.29,14.29,14.2326,14.2326,50800.0
2006-07-14 11:05:00,22.35,22.36,22.34,22.36,32000.0,14.239,14.2454,14.2326,14.2454,32000.0
2006-07-14 11:10:00,22.36,22.36,22.31,22.32,25000.0,14.2454,14.2454,14.2135,14.2199,25000.0
2006-07-14 11:15:00,22.33,22.35,22.31,22.33,54600.0,14.2263,14.239,14.2135,14.2263,54600.0
2006-07-14 11:20:00,22.32,22.36,22.32,22.36,23000.0,14.2199,14.2454,14.2199,14.2454,23000.0
2006-07-14 11:25:00,22.36,22.36,22.3,22.3,27800.0,14.2454,14.2454,14.2072,14.2072,27800.0
2006-07-14 11:30:00,22.3,22.32,22.25,22.28,61200.0,14.2072,14.2199,14.1753,14.1944,61200.0
2006-07-14 11:35:00,22.28,22.3,22.28,22.29,17800.0,14.1944,14.2072,14.1944,14.2008,17800.0
2006-07-14 11:40:00,22.29,22.32,22.29,22.31,26200.0,14.2008,14.2199,14.2008,14.2135,26200.0
2006-07-14 11:45:00,22.3,22.31,22.29,22.29,24800.0,14.2072,14.2135,14.2008,14.2008,24800.0
2006-07-14 11:50:00,22.29,22.31,22.28,22.29,16200.0,14.2008,14.2135,14.1944,14.2008,16200.0
2006-07-14 11:55:00,22.28,22.34,22.28,22.34,25400.0,14.1944,14.2326,14.1944,14.2326,25400.0
2006-07-14 12:00:00,22.34,22.34,22.32,22.33,25600.0,14.2326,14.2326,14.2199,14.2263,25600.0
2006-07-14 12:05:00,22.33,22.35,22.33,22.35,18400.0,14.2263,14.239,14.2263,14.239,18400.0
2006-07-14 12:10:00,22.34,22.34,22.32,22.33,10800.0,14.2326,14.2326,14.2199,14.2263,10800.0
2006-07-14 12:15:00,22.33,22.34,22.3,22.32,16400.0,14.2263,14.2326,14.2072,14.2199,16400.0
2006-07-14 12:20:00,22.32,22.33,22.28,22.29,18400.0,14.2199,14.2263,14.1944,14.2008,18400.0
2006-07-14 12:25:00,22.3,22.3,22.25,22.26,24400.0,14.2072,14.2072,14.1753,14.1817,24400.0
2006-07-14 12:30:00,22.27,22.29,22.25,22.29,31000.0,14.188,14.2008,14.1753,14.2008,31000.0
2006-07-14 12:35:00,22.29,22.31,22.28,22.3,34000.0,14.2008,14.2135,14.1944,14.2072,34000.0
2006-07-14 12:40:00,22.32,22.34,22.31,22.33,48800.0,14.2199,14.2326,14.2135,14.2263,48800.0
2006-07-14 12:45:00,22.33,22.34,22.32,22.33,36600.0,14.2263,14.2326,14.2199,14.2263,36600.0
2006-07-14 12:50:00,22.33,22.33,22.31,22.32,13000.0,14.2263,14.2263,14.2135,14.2199,13000.0
2006-07-14 12:55:00,22.32,22.32,22.31,22.31,8400.0,14.2199,14.2199,14.2135,14.2135,8400.0
2006-07-14 13:00:00,22.32,22.32,22.29,22.31,25400.0,14.2199,14.2199,14.2008,14.2135,25400.0
2006-07-14 13:05:00,22.3,22.31,22.29,22.3,29200.0,14.2072,14.2135,14.2008,14.2072,29200.0
2006-07-14 13:10:00,22.3,22.35,22.3,22.33,57200.0,14.2072,14.239,14.2072,14.2263,57200.0
2006-07-14 13:15:00,22.33,22.36,22.33,22.35,10600.0,14.2263,14.2454,14.2263,14.239,10600.0
2006-07-14 13:20:00,22.34,22.38,22.32,22.38,15800.0,14.2326,14.2581,14.2199,14.2581,15800.0
2006-07-14 13:25:00,22.37,22.38,22.35,22.36,20600.0,14.2518,14.2581,14.239,14.2454,20600.0
2006-07-14 13:30:00,22.35,22.36,22.33,22.35,20400.0,14.239,14.2454,14.2263,14.239,20400.0
2006-07-14 13:35:00,22.36,22.39,22.35,22.38,52000.0,14.2454,14.2645,14.239,14.2581,52000.0
2006-07-14 13:40:00,22.38,22.38,22.32,22.33,19400.0,14.2581,14.2581,14.2199,14.2263,19400.0
2006-07-14 13:45:00,22.34,22.34,22.31,22.33,10400.0,14.2326,14.2326,14.2135,14.2263,10400.0
2006-07-14 13:50:00,22.33,22.36,22.31,22.36,30800.0,14.2263,14.2454,14.2135,14.2454,30800.0
2006-07-14 13:55:00,22.36,22.38,22.32,22.32,35600.0,14.2454,14.2581,14.2199,14.2199,35600.0
2006-07-14 14:00:00,22.31,22.32,22.3,22.32,16400.0,14.2135,14.2199,14.2072,14.2199,16400.0
2006-07-14 14:05:00,22.31,22.34,22.31,22.32,25400.0,14.2135,14.2326,14.2135,14.2199,25400.0
2006-07-14 14:10:00,22.33,22.33,22.28,22.3,23200.0,14.2263,14.2263,14.1944,14.2072,23200.0
2006-07-14 14:15:00,22.29,22.33,22.28,22.31,21200.0,14.2008,14.2263,14.1944,14.2135,21200.0
2006-07-14 14:20:00,22.31,22.31,22.27,22.27,14800.0,14.2135,14.2135,14.188,14.188,14800.0
2006-07-14 14:25:00,22.28,22.29,22.25,22.26,43400.0,14.1944,14.2008,14.1753,14.1817,43400.0
2006-07-14 14:30:00,22.25,22.29,22.25,22.27,27600.0,14.1753,14.2008,14.1753,14.188,27600.0
2006-07-14 14:35:00,22.27,22.28,22.25,22.25,22000.0,14.188,14.1944,14.1753,14.1753,22000.0
2006-07-14 14:40:00,22.25,22.25,22.24,22.25,62800.0,14.1753,14.1753,14.1689,14.1753,62800.0
2006-07-14 14:45:00,22.25,22.27,22.24,22.25,47200.0,14.1753,14.188,14.1689,14.1753,47200.0
2006-07-14 14:50:00,22.25,22.29,22.24,22.27,26800.0,14.1753,14.2008,14.1689,14.188,26800.0
2006-07-14 14:55:00,22.27,22.27,22.24,22.26,23200.0,14.188,14.188,14.1689,14.1817,23200.0
2006-07-14 15:00:00,22.25,22.3,22.25,22.29,36600.0,14.1753,14.2072,14.1753,14.2008,36600.0
2006-07-14 15:05:00,22.29,22.33,22.29,22.32,33200.0,14.2008,14.2263,14.2008,14.2199,33200.0
2006-07-14 15:10:00,22.31,22.32,22.3,22.3,29200.0,14.2135,14.2199,14.2072,14.2072,29200.0
2006-07-14 15:15:00,22.3,22.31,22.28,22.3,29600.0,14.2072,14.2135,14.1944,14.2072,29600.0
2006-07-14 15:20:00,22.3,22.32,22.29,22.29,31200.0,14.2072,14.2199,14.2008,14.2008,31200.0
2006-07-14 15:25:00,22.29,22.29,22.27,22.27,19400.0,14.2008,14.2008,14.188,14.188,19400.0
2006-07-14 15:30:00,22.28,22.28,22.25,22.27,23000.0,14.1944,14.1944,14.1753,14.188,23000.0
2006-07-14 15:35:00,22.26,22.32,22.24,22.32,62600.0,14.1817,14.2199,14.1689,14.2199,62600.0
2006-07-14 15:40:00,22.32,22.34,22.3,22.31,35000.0,14.2199,14.2326,14.2072,14.2135,35000.0
2006-07-14 15:45:00,22.3,22.35,22.3,22.34,32000.0,14.2072,14.239,14.2072,14.2326,32000.0
2006-07-14 15:50:00,22.34,22.35,22.3,22.32,65800.0,14.2326,14.239,14.2072,14.2199,65800.0
2006-07-14 15:55:00,22.31,22.34,22.29,22.29,92400.0,14.2135,14.2326,14.2008,14.2008,92400.0
2006-07-17 09:30:00,22.3,22.35,22.3,22.31,46600.0,14.2072,14.239,14.2072,14.2135,46600.0
2006-07-17 09:35:00,22.3,22.36,22.27,22.34,16400.0,14.2072,14.2454,14.188,14.2326,16400.0
2006-07-17 09:40:00,22.34,22.39,22.31,22.38,22200.0,14.2326,14.2645,14.2135,14.2581,22200.0
2006-07-17 09:45:00,22.4,22.42,22.36,22.4,14000.0,14.2709,14.2836,14.2454,14.2709,14000.0
2006-07-17 09:50:00,22.4,22.42,22.38,22.4,17400.0,14.2709,14.2836,14.2581,14.2709,17400.0
2006-07-17 09:55:00,22.4,22.42,22.35,22.37,17200.0,14.2709,14.2836,14.239,14.2518,17200.0
2006-07-17 10:00:00,22.39,22.4,22.36,22.4,24800.0,14.2645,14.2709,14.2454,14.2709,24800.0
2006-07-17 10:05:00,22.4,22.43,22.38,22.39,18800.0,14.2709,14.29,14.2581,14.2645,18800.0
2006-07-17 10:10:00,22.39,22.43,22.38,22.43,13000.0,14.2645,14.29,14.2581,14.29,13000.0
2006-07-17 10:15:00,22.43,22.46,22.41,22.44,19400.0,14.29,14.3091,14.2772,14.2963,19400.0
2006-07-17 10:20:00,22.43,22.46,22.43,22.45,18200.0,14.29,14.3091,14.29,14.3027,18200.0
2006-07-17 10:25:00,22.45,22.45,22.35,22.39,28400.0,14.3027,14.3027,14.239,14.2645,28400.0
2006-07-17 10:30:00,22.38,22.38,22.35,22.36,16400.0,14.2581,14.2581,14.239,14.2454,16400.0
2006-07-17 10:35:00,22.36,22.36,22.33,22.33,12000.0,14.2454,14.2454,14.2263,14.2263,12000.0
2006-07-17 10:40:00,22.33,22.33,22.31,22.31,8000.0,14.2263,14.2263,14.2135,14.2135,8000.0
2006-07-17 10:45:00,22.31,22.33,22.3,22.32,23800.0,14.2135,14.2263,14.2072,14.2199,23800.0
2006-07-17 10:50:00,22.33,22.33,22.32,22.33,14200.0,14.2263,14.2263,14.2199,14.2263,14200.0
2006-07-17 10:55:00,22.33,22.38,22.32,22.36,31200.0,14.2263,14.2581,14.2199,14.2454,31200.0
2006-07-17 11:00:00,22.37,22.39,22.35,22.38,31400.0,14.2518,14.2645,14.239,14.2581,31400.0
2006-07-17 11:05:00,22.38,22.4,22.36,22.38,11000.0,14.2581,14.2709,14.2454,14.2581,11000.0
2006-07-17 11:10:00,22.38,22.42,22.38,22.4,8800.0,14.2581,14.2836,14.2581,14.2709,8800.0
2006-07-17 11:15:00,22.42,22.42,22.37,22.38,16800.0,14.2836,14.2836,14.2518,14.2581,16800.0
2006-07-17 11:20:00,22.38,22.38,22.34,22.35,17800.0,14.2581,14.2581,14.2326,14.239,17800.0
2006-07-17 11:25:00,22.33,22.36,22.32,22.36,9400.0,14.2263,14.2454,14.2199,14.2454,9400.0
2006-07-17 11:30:00,22.36,22.39,22.34,22.38,12800.0,14.2454,14.2645,14.2326,14.2581,12800.0
2006-07-17 11:35:00,22.38,22.38,22.34,22.36,12800.0,14.2581,14.2581,14.2326,14.2454,12800.0
2006-07-17 11:40:00,22.37,22.39,22.36,22.39,9400.0,14.2518,14.2645,14.2454,14.2645,9400.0
2006-07-17 11:45:00,22.4,22.41,22.39,22.41,21200.0,14.2709,14.2772,14.2645,14.2772,21200.0
2006-07-17 11:50:00,22.41,22.42,22.39,22.4,5400.0,14.2772,14.2836,14.2645,14.2709,5400.0
2006-07-17 11:55:00,22.4,22.4,22.38,22.4,27000.0,14.2709,14.2709,14.2581,14.2709,27000.0
2006-07-17 12:00:00,22.4,22.43,22.4,22.4,13400.0,14.2709,14.29,14.2709,14.2709,13400.0
2006-07-17 12:05:00,22.4,22.41,22.4,22.41,9800.0,14.2709,14.2772,14.2709,14.2772,9800.0
2006-07-17 12:10:00,22.41,22.41,22.36,22.38,20600.0,14.2772,14.2772,14.2454,14.2581,20600.0
2006-07-17 12:15:00,22.37,22.41,22.36,22.41,36800.0,14.2518,14.2772,14.2454,14.2772,36800.0
2006-07-17 12:20:00,22.41,22.42,22.39,22.39,15200.0,14.2772,14.2836,14.2645,14.2645,15200.0
2006-07-17 12:25:00,22.39,22.4,22.38,22.4,21000.0,14.2645,14.2709,14.2581,14.2709,21000.0
2006-07-17 12:30:00,22.4,22.41,22.4,22.41,8400.0,14.2709,14.2772,14.2709,14.2772,8400.0
2006-07-17 12:35:00,22.41,22.42,22.39,22.42,9200.0,14.2772,14.2836,14.2645,14.2836,9200.0
2006-07-17 12:40:00,22.42,22.43,22.42,22.42,12400.0,14.2836,14.29,14.2836,14.2836,12400.0
2006-07-17 12:45:00,22.42,22.42,22.36,22.38,32400.0,14.2836,14.2836,14.2454,14.2581,32400.0
2006-07-17 12:50:00,22.38,22.39,22.35,22.37,40000.0,14.2581,14.2645,14.239,14.2518,40000.0
2006-07-17 12:55:00,22.37,22.4,22.36,22.39,21400.0,14.2518,14.2709,14.2454,14.2645,21400.0
2006-07-17 13:00:00,22.39,22.4,22.38,22.39,10200.0,14.2645,14.2709,14.2581,14.2645,10200.0
2006-07-17 13:05:00,22.38,22.39,22.37,22.39,10200.0,14.2581,14.2645,14.2518,14.2645,10200.0
2006-07-17 13:10:00,22.4,22.42,22.39,22.41,8600.0,14.2709,14.2836,14.2645,14.2772,8600.0
2006-07-17 13:15:00,22.42,22.47,22.42,22.46,24800.0,14.2836,14.3155,14.2836,14.3091,24800.0
2006-07-17 13:20:00,22.47,22.48,22.44,22.45,19200.0,14.3155,14.3218,14.2963,14.3027,19200.0
2006-07-17 13:25:00,22.45,22.48,22.45,22.46,20200.0,14.3027,14.3218,14.3027,14.3091,20200.0
2006-07-17 13:30:00,22.46,22.48,22.46,22.47,11000.0,14.3091,14.3218,14.3091,14.3155,11000.0
2006-07-17 13:35:00,22.47,22.47,22.43,22.43,8200.0,14.3155,14.3155,14.29,14.29,8200.0
2006-07-17 13:40:00,22.43,22.46,22.43,22.45,9600.0,14.29,14.3091,14.29,14.3027,9600.0
2006-07-17 13:45:00,22.45,22.45,22.42,22.43,9800.0,14.3027,14.3027,14.2836,14.29,9800.0
2006-07-17 13:50:00,22.42,22.43,22.42,22.42,8400.0,14.2836,14.29,14.2836,14.2836,8400.0
2006-07-17 13:55:00,22.43,22.45,22.43,22.45,13800.0,14.29,14.3027,14.29,14.3027,13800.0
2006-07-17 14:00:00,22.45,22.46,22.44,22.44,8000.0,14.3027,14.3091,14.2963,14.2963,8000.0
2006-07-17 14:05:00,22.46,22.46,22.43,22.44,16600.0,14.3091,14.3091,14.29,14.2963,16600.0
2006-07-17 14:10:00,22.43,22.43,22.41,22.42,14200.0,14.29,14.29,14.2772,14.2836,14200.0
2006-07-17 14:15:00,22.42,22.44,22.42,22.43,14200.0,14.2836,14.2963,14.2836,14.29,14200.0
2006-07-17 14:20:00,22.43,22.44,22.41,22.41,11600.0,14.29,14.2963,14.2772,14.2772,11600.0
2006-07-17 14:25:00,22.42,22.44,22.42,22.43,8800.0,14.2836,14.2963,14.2836,14.29,8800.0
2006-07-17 14:30:00,22.43,22.44,22.42,22.43,9400.0,14.29,14.2963,14.2836,14.29,9400.0
2006-07-17 14:35:00,22.43,22.43,22.43,22.43,14000.0,14.29,14.29,14.29,14.29,14000.0
2006-07-17 14:40:00,22.43,22.43,22.41,22.41,25600.0,14.29,14.29,14.2772,14.2772,25600.0
2006-07-17 14:45:00,22.4,22.42,22.4,22.41,12200.0,14.2709,14.2836,14.2709,14.2772,12200.0
2006-07-17 14:50:00,22.4,22.4,22.38,22.39,11000.0,14.2709,14.2709,14.2581,14.2645,11000.0
2006-07-17 14:55:00,22.39,22.41,22.39,22.4,13200.0,14.2645,14.2772,14.2645,14.2709,13200.0
2006-07-17 15:00:00,22.39,22.4,22.39,22.4,11800.0,14.2645,14.2709,14.2645,14.2709,11800.0
2006-07-17 15:05:00,22.41,22.41,22.36,22.36,27800.0,14.2772,14.2772,14.2454,14.2454,27800.0
2006-07-17 15:10:00,22.36,22.38,22.35,22.36,19800.0,14.2454,14.2581,14.239,14.2454,19800.0
2006-07-17 15:15:00,22.35,22.36,22.35,22.36,10600.0,14.239,14.2454,14.239,14.2454,10600.0
2006-07-17 15:20:00,22.36,22.37,22.33,22.34,14000.0,14.2454,14.2518,14.2263,14.2326,14000.0
2006-07-17 15:25:00,22.34,22.34,22.33,22.33,11600.0,14.2326,14.2326,14.2263,14.2263,11600.0
2006-07-17 15:30:00,22.33,22.34,22.33,22.33,24600.0,14.2263,14.2326,14.2263,14.2263,24600.0
2006-07-17 15:35:00,22.33,22.34,22.33,22.34,20800.0,14.2263,14.2326,14.2263,14.2326,20800.0
2006-07-17 15:40:00,22.34,22.38,22.34,22.37,28400.0,14.2326,14.2581,14.2326,14.2518,28400.0
2006-07-17 15:45:00,22.37,22.39,22.36,22.37,35200.0,14.2518,14.2645,14.2454,14.2518,35200.0
2006-07-17 15:50:00,22.37,22.37,22.35,22.35,25400.0,14.2518,14.2518,14.239,14.239,25400.0
2006-07-17 15:55:00,22.36,22.36,22.35,22.35,39000.0,14.2454,14.2454,14.239,14.239,39000.0
2006-07-18 09:30:00,22.33,22.4,22.33,22.33,43000.0,14.2263,14.2709,14.2263,14.2263,43000.0
2006-07-18 09:35:00,22.33,22.37,22.3,22.35,21600.0,14.2263,14.2518,14.2072,14.239,21600.0
2006-07-18 09:40:00,22.35,22.39,22.34,22.35,22800.0,14.239,14.2645,14.2326,14.239,22800.0
2006-07-18 09:45:00,22.34,22.36,22.31,22.35,17400.0,14.2326,14.2454,14.2135,14.239,17400.0
2006-07-18 09:50:00,22.35,22.36,22.33,22.35,9200.0,14.239,14.2454,14.2263,14.239,9200.0
2006-07-18 09:55:00,22.34,22.4,22.34,22.39,16200.0,14.2326,14.2709,14.2326,14.2645,16200.0
2006-07-18 10:00:00,22.36,22.38,22.31,22.32,15800.0,14.2454,14.2581,14.2135,14.2199,15800.0
2006-07-18 10:05:00,22.32,22.33,22.3,22.32,14200.0,14.2199,14.2263,14.2072,14.2199,14200.0
2006-07-18 10:10:00,22.32,22.32,22.29,22.29,18400.0,14.2199,14.2199,14.2008,14.2008,18400.0
2006-07-18 10:15:00,22.29,22.31,22.27,22.27,22200.0,14.2008,14.2135,14.188,14.188,22200.0
2006-07-18 10:20:00,22.28,22.29,22.26,22.28,13400.0,14.1944,14.2008,14.1817,14.1944,13400.0
2006-07-18 10:25:00,22.28,22.3,22.27,22.3,12600.0,14.1944,14.2072,14.188,14.2072,12600.0
2006-07-18 10:30:00,22.29,22.3,22.29,22.29,13600.0,14.2008,14.2072,14.2008,14.2008,13600.0
2006-07-18 10:35:00,22.29,22.29,22.25,22.27,20400.0,14.2008,14.2008,14.1753,14.188,20400.0
2006-07-18 10:40:00,22.27,22.28,22.27,22.28,16400.0,14.188,14.1944,14.188,14.1944,16400.0
2006-07-18 10:45:00,22.27,22.29,22.26,22.26,10000.0,14.188,14.2008,14.1817,14.1817,10000.0
2006-07-18 10:50:00,22.26,22.26,22.24,22.24,14600.0,14.1817,14.1817,14.1689,14.1689,14600.0
2006-07-18 10:55:00,22.24,22.24,22.21,22.21,9800.0,14.1689,14.1689,14.1498,14.1498,9800.0
2006-07-18 11:00:00,22.21,22.22,22.18,22.22,29200.0,14.1498,14.1562,14.1307,14.1562,29200.0
2006-07-18 11:05:00,22.21,22.22,22.2,22.2,18000.0,14.1498,14.1562,14.1434,14.1434,18000.0
2006-07-18 11:10:00,22.2,22.21,22.14,22.14,60800.0,14.1434,14.1498,14.1052,14.1052,60800.0
2006-07-18 11:15:00,22.14,22.14,22.09,22.11,64800.0,14.1052,14.1052,14.0734,14.0861,64800.0
2006-07-18 11:20:00,22.11,22.13,22.1,22.13,32600.0,14.0861,14.0989,14.0797,14.0989,32600.0
2006-07-18 11:25:00,22.14,22.17,22.13,22.16,46600.0,14.1052,14.1243,14.0989,14.118,46600.0
2006-07-18 11:30:00,22.16,22.2,22.16,22.17,14800.0,14.118,14.1434,14.118,14.1243,14800.0
2006-07-18 11:35:00,22.16,22.16,22.14,22.15,23400.0,14.118,14.118,14.1052,14.1116,23400.0
2006-07-18 11:40:00,22.15,22.18,22.14,22.18,30400.0,14.1116,14.1307,14.1052,14.1307,30400.0
2006-07-18 11:45:00,22.17,22.18,22.16,22.17,24600.0,14.1243,14.1307,14.118,14.1243,24600.0
2006-07-18 11:50:00,22.17,22.18,22.17,22.18,13400.0,14.1243,14.1307,14.1243,14.1307,13400.0
2006-07-18 11:55:00,22.18,22.18,22.17,22.17,41200.0,14.1307,14.1307,14.1243,14.1243,41200.0
2006-07-18 12:00:00,22.16,22.17,22.15,22.16,16200.0,14.118,14.1243,14.1116,14.118,16200.0
2006-07-18 12:05:00,22.16,22.17,22.15,22.15,12200.0,14.118,14.1243,14.1116,14.1116,12200.0
2006-07-18 12:10:00,22.15,22.17,22.15,22.16,15800.0,14.1116,14.1243,14.1116,14.118,15800.0
2006-07-18 12:15:00,22.16,22.2,22.16,22.18,40800.0,14.118,14.1434,14.118,14.1307,40800.0
2006-07-18 12:20:00,22.18,22.19,22.17,22.18,9400.0,14.1307,14.1371,14.1243,14.1307,9400.0
2006-07-18 12:25:00,22.18,22.2,22.18,22.2,30400.0,14.1307,14.1434,14.1307,14.1434,30400.0
2006-07-18 12:30:00,22.18,22.21,22.18,22.19,16600.0,14.1307,14.1498,14.1307,14.1371,16600.0
2006-07-18 12:35:00,22.18,22.21,22.18,22.2,14200.0,14.1307,14.1498,14.1307,14.1434,14200.0
2006-07-18 12:40:00,22.21,22.23,22.2,22.2,38600.0,14.1498,14.1626,14.1434,14.1434,38600.0
2006-07-18 12:45:00,22.2,22.22,22.17,22.17,22200.0,14.1434,14.1562,14.1243,14.1243,22200.0
2006-07-18 12:50:00,22.17,22.18,22.13,22.14,35600.0,14.1243,14.1307,14.0989,14.1052,35600.0
2006-07-18 12:55:00,22.13,22.15,22.11,22.15,49000.0,14.0989,14.1116,14.0861,14.1116,49000.0
2006-07-18 13:00:00,22.14,22.14,22.07,22.07,38600.0,14.1052,14.1052,14.0606,14.0606,38600.0
2006-07-18 13:05:00,22.07,22.09,22.07,22.08,46600.0,14.0606,14.0734,14.0606,14.067,46600.0
2006-07-18 13:10:00,22.08,22.1,22.07,22.07,51000.0,14.067,14.0797,14.0606,14.0606,51000.0
2006-07-18 13:15:00,22.07,22.08,22.06,22.06,36000.0,14.0606,14.067,14.0543,14.0543,36000.0
2006-07-18 13:20:00,22.06,22.09,22.05,22.09,24800.0,14.0543,14.0734,14.0479,14.0734,24800.0
2006-07-18 13:25:00,22.09,22.11,22.09,22.09,27400.0,14.0734,14.0861,14.0734,14.0734,27400.0
2006-07-18 13:30:00,22.1,22.1,22.07,22.08,14200.0,14.0797,14.0797,14.0606,14.067,14200.0
2006-07-18 13:35:00,22.08,22.11,22.08,22.11,24200.0,14.067,14.0861,14.067,14.0861,24200.0
2006-07-18 13:40:00,22.11,22.11,22.08,22.08,16200.0,14.0861,14.0861,14.067,14.067,16200.0
2006-07-18 13:45:00,22.08,22.08,22.06,22.08,33400.0,14.067,14.067,14.0543,14.067,33400.0
2006-07-18 13:50:00,22.08,22.09,22.07,22.08,11200.0,14.067,14.0734,14.0606,14.067,11200.0
2006-07-18 13:55:00,22.08,22.1,22.07,22.08,44000.0,14.067,14.0797,14.0606,14.067,44000.0
2006-07-18 14:00:00,22.08,22.15,22.08,22.14,157600.0,14.067,14.1116,14.067,14.1052,157600.0
2006-07-18 14:05:00,22.14,22.14,22.06,22.07,159600.0,14.1052,14.1052,14.0543,14.0606,159600.0
2006-07-18 14:10:00,22.06,22.08,22.05,22.06,100800.0,14.0543,14.067,14.0479,14.0543,100800.0
2006-07-18 14:15:00,22.07,22.1,22.06,22.1,43200.0,14.0606,14.0797,14.0543,14.0797,43200.0
2006-07-18 14:20:00,22.1,22.11,22.06,22.1,52600.0,14.0797,14.0861,14.0543,14.0797,52600.0
2006-07-18 14:25:00,22.09,22.14,22.05,22.11,73000.0,14.0734,14.1052,14.0479,14.0861,73000.0
2006-07-18 14:30:00,22.11,22.17,22.11,22.16,43400.0,14.0861,14.1243,14.0861,14.118,43400.0
2006-07-18 14:35:00,22.16,22.2,22.16,22.2,34800.0,14.118,14.1434,14.118,14.1434,34800.0
2006-07-18 14:40:00,22.18,22.2,22.16,22.17,64400.0,14.1307,14.1434,14.118,14.1243,64400.0
2006-07-18 14:45:00,22.18,22.18,22.16,22.18,34800.0,14.1307,14.1307,14.118,14.1307,34800.0
2006-07-18 14:50:00,22.18,22.18,22.16,22.18,27000.0,14.1307,14.1307,14.118,14.1307,27000.0
2006-07-18 14:55:00,22.18,22.19,22.17,22.19,30800.0,14.1307,14.1371,14.1243,14.1371,30800.0
2006-07-18 15:00:00,22.19,22.2,22.17,22.17,28600.0,14.1371,14.1434,14.1243,14.1243,28600.0
2006-07-18 15:05:00,22.17,22.17,22.13,22.13,13800.0,14.1243,14.1243,14.0989,14.0989,13800.0
2006-07-18 15:10:00,22.13,22.13,22.06,22.09,32400.0,14.0989,14.0989,14.0543,14.0734,32400.0
2006-07-18 15:15:00,22.1,22.12,22.09,22.09,33200.0,14.0797,14.0925,14.0734,14.0734,33200.0
2006-07-18 15:20:00,22.09,22.1,22.07,22.07,34800.0,14.0734,14.0797,14.0606,14.0606,34800.0
2006-07-18 15:25:00,22.08,22.13,22.07,22.12,37600.0,14.067,14.0989,14.0606,14.0925,37600.0
2006-07-18 15:30:00,22.13,22.17,22.13,22.16,35200.0,14.0989,14.1243,14.0989,14.118,35200.0
2006-07-18 15:35:00,22.17,22.18,22.15,22.17,19200.0,14.1243,14.1307,14.1116,14.1243,19200.0
2006-07-18 15:40:00,22.18,22.21,22.16,22.18,64800.0,14.1307,14.1498,14.118,14.1307,64800.0
2006-07-18 15:45:00,22.18,22.23,22.18,22.2,106200.0,14.1307,14.1626,14.1307,14.1434,106200.0
2006-07-18 15:50:00,22.21,22.22,22.18,22.22,124600.0,14.1498,14.1562,14.1307,14.1562,124600.0
2006-07-18 15:55:00,22.22,22.23,22.21,22.21,167000.0,14.1562,14.1626,14.1498,14.1498,167000.0
2006-07-19 09:30:00,22.31,22.31,22.25,22.29,78600.0,14.2135,14.2135,14.1753,14.2008,78600.0
2006-07-19 09:35:00,22.28,22.35,22.25,22.32,36400.0,14.1944,14.239,14.1753,14.2199,36400.0
2006-07-19 09:40:00,22.31,22.32,22.28,22.31,17600.0,14.2135,14.2199,14.1944,14.2135,17600.0
2006-07-19 09:45:00,22.29,22.38,22.29,22.33,57400.0,14.2008,14.2581,14.2008,14.2263,57400.0
2006-07-19 09:50:00,22.33,22.37,22.32,22.36,41200.0,14.2263,14.2518,14.2199,14.2454,41200.0
2006-07-19 09:55:00,22.36,22.43,22.36,22.43,40400.0,14.2454,14.29,14.2454,14.29,40400.0
2006-07-19 10:00:00,22.44,22.71,22.44,22.63,94400.0,14.2963,14.4684,14.2963,14.4174,94400.0
2006-07-19 10:05:00,22.64,22.64,22.57,22.63,69200.0,14.4238,14.4238,14.3792,14.4174,69200.0
2006-07-19 10:10:00,22.61,22.62,22.58,22.61,46400.0,14.4047,14.411,14.3855,14.4047,46400.0
2006-07-19 10:15:00,22.61,22.62,22.59,22.61,25400.0,14.4047,14.411,14.3919,14.4047,25400.0
2006-07-19 10:20:00,22.61,22.61,22.55,22.58,39600.0,14.4047,14.4047,14.3664,14.3855,39600.0
2006-07-19 10:25:00,22.57,22.63,22.57,22.62,24600.0,14.3792,14.4174,14.3792,14.411,24600.0
2006-07-19 10:30:00,22.61,22.67,22.61,22.64,43000.0,14.4047,14.4429,14.4047,14.4238,43000.0
2006-07-19 10:35:00,22.64,22.72,22.63,22.65,77400.0,14.4238,14.4747,14.4174,14.4301,77400.0
2006-07-19 10:40:00,22.66,22.7,22.66,22.67,76200.0,14.4365,14.462,14.4365,14.4429,76200.0
2006-07-19 10:45:00,22.68,22.74,22.68,22.73,54600.0,14.4493,14.4875,14.4493,14.4811,54600.0
2006-07-19 10:50:00,22.71,22.75,22.71,22.73,39200.0,14.4684,14.4938,14.4684,14.4811,39200.0
2006-07-19 10:55:00,22.73,22.74,22.72,22.74,24800.0,14.4811,14.4875,14.4747,14.4875,24800.0
2006-07-19 11:00:00,22.74,22.75,22.7,22.71,36600.0,14.4875,14.4938,14.462,14.4684,36600.0
2006-07-19 11:05:00,22.71,22.71,22.65,22.65,29400.0,14.4684,14.4684,14.4301,14.4301,29400.0
2006-07-19 11:10:00,22.65,22.67,22.62,22.66,31400.0,14.4301,14.4429,14.411,14.4365,31400.0
2006-07-19 11:15:00,22.67,22.68,22.66,22.66,28200.0,14.4429,14.4493,14.4365,14.4365,28200.0
2006-07-19 11:20:00,22.68,22.68,22.64,22.65,52600.0,14.4493,14.4493,14.4238,14.4301,52600.0
2006-07-19 11:25:00,22.65,22.66,22.6,22.63,39400.0,14.4301,14.4365,14.3983,14.4174,39400.0
2006-07-19 11:30:00,22.63,22.64,22.59,22.64,30000.0,14.4174,14.4238,14.3919,14.4238,30000.0
2006-07-19 11:35:00,22.63,22.65,22.63,22.64,37400.0,14.4174,14.4301,14.4174,14.4238,37400.0
2006-07-19 11:40:00,22.64,22.65,22.64,22.65,21800.0,14.4238,14.4301,14.4238,14.4301,21800.0
2006-07-19 11:45:00,22.65,22.67,22.64,22.66,18800.0,14.4301,14.4429,14.4238,14.4365,18800.0
2006-07-19 11:50:00,22.66,22.68,22.64,22.65,22800.0,14.4365,14.4493,14.4238,14.4301,22800.0
2006-07-19 11:55:00,22.65,22.66,22.63,22.65,16400.0,14.4301,14.4365,14.4174,14.4301,16400.0
2006-07-19 12:00:00,22.65,22.65,22.64,22.65,32400.0,14.4301,14.4301,14.4238,14.4301,32400.0
2006-07-19 12:05:00,22.64,22.66,22.64,22.66,35000.0,14.4238,14.4365,14.4238,14.4365,35000.0
2006-07-19 12:10:00,22.66,22.66,22.64,22.65,33800.0,14.4365,14.4365,14.4238,14.4301,33800.0
2006-07-19 12:15:00,22.65,22.66,22.64,22.65,26000.0,14.4301,14.4365,14.4238,14.4301,26000.0
2006-07-19 12:20:00,22.64,22.65,22.63,22.63,19400.0,14.4238,14.4301,14.4174,14.4174,19400.0
2006-07-19 12:25:00,22.63,22.63,22.59,22.61,40200.0,14.4174,14.4174,14.3919,14.4047,40200.0
2006-07-19 12:30:00,22.61,22.61,22.6,22.61,21000.0,14.4047,14.4047,14.3983,14.4047,21000.0
2006-07-19 12:35:00,22.61,22.61,22.6,22.6,26000.0,14.4047,14.4047,14.3983,14.3983,26000.0
2006-07-19 12:40:00,22.61,22.63,22.6,22.63,42800.0,14.4047,14.4174,14.3983,14.4174,42800.0
2006-07-19 12:45:00,22.61,22.61,22.6,22.6,31600.0,14.4047,14.4047,14.3983,14.3983,31600.0
2006-07-19 12:50:00,22.6,22.61,22.6,22.6,38800.0,14.3983,14.4047,14.3983,14.3983,38800.0
2006-07-19 12:55:00,22.6,22.6,22.58,22.6,33200.0,14.3983,14.3983,14.3855,14.3983,33200.0
2006-07-19 13:00:00,22.6,22.61,22.6,22.61,15000.0,14.3983,14.4047,14.3983,14.4047,15000.0
2006-07-19 13:05:00,22.61,22.63,22.61,22.63,14400.0,14.4047,14.4174,14.4047,14.4174,14400.0
2006-07-19 13:10:00,22.63,22.71,22.63,22.69,41800.0,14.4174,14.4684,14.4174,14.4556,41800.0
2006-07-19 13:15:00,22.7,22.71,22.67,22.69,28800.0,14.462,14.4684,14.4429,14.4556,28800.0
2006-07-19 13:20:00,22.69,22.72,22.68,22.72,19000.0,14.4556,14.4747,14.4493,14.4747,19000.0
2006-07-19 13:25:00,22.72,22.74,22.7,22.7,41400.0,14.4747,14.4875,14.462,14.462,41400.0
2006-07-19 13:30:00,22.7,22.71,22.66,22.7,20400.0,14.462,14.4684,14.4365,14.462,20400.0
2006-07-19 13:35:00,22.7,22.7,22.64,22.65,37000.0,14.462,14.462,14.4238,14.4301,37000.0
2006-07-19 13:40:00,22.65,22.66,22.64,22.64,23600.0,14.4301,14.4365,14.4238,14.4238,23600.0
2006-07-19 13:45:00,22.65,22.65,22.61,22.63,32200.0,14.4301,14.4301,14.4047,14.4174,32200.0
2006-07-19 13:50:00,22.63,22.65,22.63,22.64,38800.0,14.4174,14.4301,14.4174,14.4238,38800.0
2006-07-19 13:55:00,22.65,22.66,22.64,22.64,18800.0,14.4301,14.4365,14.4238,14.4238,18800.0
2006-07-19 14:00:00,22.64,22.68,22.64,22.66,27200.0,14.4238,14.4493,14.4238,14.4365,27200.0
2006-07-19 14:05:00,22.66,22.66,22.63,22.64,30400.0,14.4365,14.4365,14.4174,14.4238,30400.0
2006-07-19 14:10:00,22.64,22.66,22.63,22.65,14200.0,14.4238,14.4365,14.4174,14.4301,14200.0
2006-07-19 14:15:00,22.65,22.66,22.63,22.66,28200.0,14.4301,14.4365,14.4174,14.4365,28200.0
2006-07-19 14:20:00,22.66,22.68,22.66,22.68,22800.0,14.4365,14.4493,14.4365,14.4493,22800.0
2006-07-19 14:25:00,22.68,22.71,22.68,22.7,39200.0,14.4493,14.4684,14.4493,14.462,39200.0
2006-07-19 14:30:00,22.7,22.7,22.68,22.68,33000.0,14.462,14.462,14.4493,14.4493,33000.0
2006-07-19 14:35:00,22.68,22.68,22.65,22.66,23000.0,14.4493,14.4493,14.4301,14.4365,23000.0
2006-07-19 14:40:00,22.65,22.67,22.65,22.66,35800.0,14.4301,14.4429,14.4301,14.4365,35800.0
2006-07-19 14:45:00,22.66,22.67,22.63,22.63,27400.0,14.4365,14.4429,14.4174,14.4174,27400.0
2006-07-19 14:50:00,22.63,22.65,22.63,22.64,30400.0,14.4174,14.4301,14.4174,14.4238,30400.0
2006-07-19 14:55:00,22.64,22.66,22.64,22.65,40600.0,14.4238,14.4365,14.4238,14.4301,40600.0
2006-07-19 15:00:00,22.65,22.68,22.65,22.67,28400.0,14.4301,14.4493,14.4301,14.4429,28400.0
2006-07-19 15:05:00,22.67,22.68,22.66,22.68,31800.0,14.4429,14.4493,14.4365,14.4493,31800.0
2006-07-19 15:10:00,22.68,22.7,22.68,22.69,17600.0,14.4493,14.462,14.4493,14.4556,17600.0
2006-07-19 15:15:00,22.69,22.7,22.68,22.7,30000.0,14.4556,14.462,14.4493,14.462,30000.0
2006-07-19 15:20:00,22.69,22.72,22.68,22.69,35000.0,14.4556,14.4747,14.4493,14.4556,35000.0
2006-07-19 15:25:00,22.68,22.71,22.68,22.69,46800.0,14.4493,14.4684,14.4493,14.4556,46800.0
2006-07-19 15:30:00,22.68,22.71,22.68,22.7,38600.0,14.4493,14.4684,14.4493,14.462,38600.0
2006-07-19 15:35:00,22.7,22.7,22.65,22.65,36800.0,14.462,14.462,14.4301,14.4301,36800.0
2006-07-19 15:40:00,22.65,22.66,22.63,22.64,58800.0,14.4301,14.4365,14.4174,14.4238,58800.0
2006-07-19 15:45:00,22.64,22.64,22.62,22.63,55400.0,14.4238,14.4238,14.411,14.4174,55400.0
2006-07-19 15:50:00,22.62,22.63,22.6,22.6,95200.0,14.411,14.4174,14.3983,14.3983,95200.0
2006-07-19 15:55:00,22.6,22.65,22.6,22.65,53800.0,14.3983,14.4301,14.3983,14.4301,53800.0
2006-07-20 09:30:00,22.6,22.63,22.57,22.61,103600.0,14.3983,14.4174,14.3792,14.4047,103600.0
2006-07-20 09:35:00,22.61,22.62,22.56,22.58,27800.0,14.4047,14.411,14.3728,14.3855,27800.0
2006-07-20 09:40:00,22.58,22.61,22.58,22.6,27800.0,14.3855,14.4047,14.3855,14.3983,27800.0
2006-07-20 09:45:00,22.61,22.63,22.59,22.59,18400.0,14.4047,14.4174,14.3919,14.3919,18400.0
2006-07-20 09:50:00,22.61,22.64,22.61,22.61,20200.0,14.4047,14.4238,14.4047,14.4047,20200.0
2006-07-20 09:55:00,22.63,22.65,22.61,22.62,15400.0,14.4174,14.4301,14.4047,14.411,15400.0
2006-07-20 10:00:00,22.61,22.68,22.61,22.68,34400.0,14.4047,14.4493,14.4047,14.4493,34400.0
2006-07-20 10:05:00,22.67,22.68,22.64,22.68,21000.0,14.4429,14.4493,14.4238,14.4493,21000.0
2006-07-20 10:10:00,22.67,22.74,22.67,22.73,23200.0,14.4429,14.4875,14.4429,14.4811,23200.0
2006-07-20 10:15:00,22.73,22.73,22.69,22.72,8800.0,14.4811,14.4811,14.4556,14.4747,8800.0
2006-07-20 10:20:00,22.72,22.77,22.72,22.77,19000.0,14.4747,14.5066,14.4747,14.5066,19000.0
2006-07-20 10:25:00,22.77,22.78,22.75,22.77,14600.0,14.5066,14.513,14.4938,14.5066,14600.0
2006-07-20 10:30:00,22.78,22.79,22.75,22.77,12200.0,14.513,14.5193,14.4938,14.5066,12200.0
2006-07-20 10:35:00,22.75,22.78,22.73,22.73,17400.0,14.4938,14.513,14.4811,14.4811,17400.0
2006-07-20 10:40:00,22.73,22.73,22.68,22.7,29200.0,14.4811,14.4811,14.4493,14.462,29200.0
2006-07-20 10:45:00,22.71,22.73,22.71,22.72,9200.0,14.4684,14.4811,14.4684,14.4747,9200.0
2006-07-20 10:50:00,22.72,22.75,22.72,22.73,17200.0,14.4747,14.4938,14.4747,14.4811,17200.0
2006-07-20 10:55:00,22.73,22.74,22.69,22.71,32000.0,14.4811,14.4875,14.4556,14.4684,32000.0
2006-07-20 11:00:00,22.71,22.75,22.68,22.68,43000.0,14.4684,14.4938,14.4493,14.4493,43000.0
2006-07-20 11:05:00,22.68,22.75,22.68,22.75,38200.0,14.4493,14.4938,14.4493,14.4938,38200.0
2006-07-20 11:10:00,22.75,22.8,22.75,22.8,16600.0,14.4938,14.5257,14.4938,14.5257,16600.0
2006-07-20 11:15:00,22.8,22.8,22.77,22.78,7800.0,14.5257,14.5257,14.5066,14.513,7800.0
2006-07-20 11:20:00,22.78,22.8,22.77,22.77,12200.0,14.513,14.5257,14.5066,14.5066,12200.0
2006-07-20 11:25:00,22.77,22.78,22.76,22.78,13000.0,14.5066,14.513,14.5002,14.513,13000.0
2006-07-20 11:30:00,22.78,22.79,22.76,22.77,10200.0,14.513,14.5193,14.5002,14.5066,10200.0
2006-07-20 11:35:00,22.77,22.77,22.75,22.76,9000.0,14.5066,14.5066,14.4938,14.5002,9000.0
2006-07-20 11:40:00,22.76,22.78,22.75,22.77,16800.0,14.5002,14.513,14.4938,14.5066,16800.0
2006-07-20 11:45:00,22.77,22.78,22.75,22.78,26400.0,14.5066,14.513,14.4938,14.513,26400.0
2006-07-20 11:50:00,22.79,22.79,22.75,22.77,25600.0,14.5193,14.5193,14.4938,14.5066,25600.0
2006-07-20 11:55:00,22.77,22.78,22.76,22.76,14400.0,14.5066,14.513,14.5002,14.5002,14400.0
2006-07-20 12:00:00,22.76,22.77,22.75,22.77,50800.0,14.5002,14.5066,14.4938,14.5066,50800.0
2006-07-20 12:05:00,22.77,22.78,22.75,22.78,15000.0,14.5066,14.513,14.4938,14.513,15000.0
2006-07-20 12:10:00,22.78,22.78,22.75,22.76,9800.0,14.513,14.513,14.4938,14.5002,9800.0
2006-07-20 12:15:00,22.76,22.78,22.76,22.77,11600.0,14.5002,14.513,14.5002,14.5066,11600.0
2006-07-20 12:20:00,22.77,22.78,22.75,22.78,13000.0,14.5066,14.513,14.4938,14.513,13000.0
2006-07-20 12:25:00,22.78,22.8,22.77,22.78,14000.0,14.513,14.5257,14.5066,14.513,14000.0
2006-07-20 12:30:00,22.78,22.78,22.76,22.77,6400.0,14.513,14.513,14.5002,14.5066,6400.0
2006-07-20 12:35:00,22.77,22.81,22.77,22.81,17200.0,14.5066,14.5321,14.5066,14.5321,17200.0
2006-07-20 12:40:00,22.8,22.84,22.8,22.84,7600.0,14.5257,14.5512,14.5257,14.5512,7600.0
2006-07-20 12:45:00,22.84,22.85,22.83,22.84,8400.0,14.5512,14.5576,14.5448,14.5512,8400.0
2006-07-20 12:50:00,22.84,22.86,22.84,22.86,9600.0,14.5512,14.5639,14.5512,14.5639,9600.0
2006-07-20 12:55:00,22.85,22.86,22.85,22.85,6800.0,14.5576,14.5639,14.5576,14.5576,6800.0
2006-07-20 13:00:00,22.86,22.88,22.86,22.86,14000.0,14.5639,14.5767,14.5639,14.5639,14000.0
2006-07-20 13:05:00,22.86,22.86,22.86,22.86,9400.0,14.5639,14.5639,14.5639,14.5639,9400.0
2006-07-20 13:10:00,22.86,22.86,22.83,22.83,13000.0,14.5639,14.5639,14.5448,14.5448,13000.0
2006-07-20 13:15:00,22.83,22.83,22.82,22.83,22200.0,14.5448,14.5448,14.5384,14.5448,22200.0
2006-07-20 13:20:00,22.82,22.85,22.82,22.84,14600.0,14.5384,14.5576,14.5384,14.5512,14600.0
2006-07-20 13:25:00,22.84,22.85,22.82,22.84,23800.0,14.5512,14.5576,14.5384,14.5512,23800.0
2006-07-20 13:30:00,22.84,22.86,22.84,22.85,9000.0,14.5512,14.5639,14.5512,14.5576,9000.0
2006-07-20 13:35:00,22.85,22.85,22.84,22.84,19800.0,14.5576,14.5576,14.5512,14.5512,19800.0
2006-07-20 13:40:00,22.84,22.84,22.78,22.78,44200.0,14.5512,14.5512,14.513,14.513,44200.0
2006-07-20 13:45:00,22.78,22.81,22.77,22.79,15200.0,14.513,14.5321,14.5066,14.5193,15200.0
2006-07-20 13:50:00,22.79,22.81,22.79,22.8,13000.0,14.5193,14.5321,14.5193,14.5257,13000.0
2006-07-20 13:55:00,22.8,22.82,22.78,22.78,24200.0,14.5257,14.5384,14.513,14.513,24200.0
2006-07-20 14:00:00,22.78,22.84,22.76,22.78,84000.0,14.513,14.5512,14.5002,14.513,84000.0
2006-07-20 14:05:00,22.77,22.79,22.72,22.72,69200.0,14.5066,14.5193,14.4747,14.4747,69200.0
2006-07-20 14:10:00,22.72,22.75,22.68,22.72,51200.0,14.4747,14.4938,14.4493,14.4747,51200.0
2006-07-20 14:15:00,22.71,22.74,22.7,22.7,24800.0,14.4684,14.4875,14.462,14.462,24800.0
2006-07-20 14:20:00,22.71,22.71,22.67,22.68,34400.0,14.4684,14.4684,14.4429,14.4493,34400.0
2006-07-20 14:25:00,22.68,22.68,22.65,22.66,30200.0,14.4493,14.4493,14.4301,14.4365,30200.0
2006-07-20 14:30:00,22.66,22.68,22.65,22.68,38600.0,14.4365,14.4493,14.4301,14.4493,38600.0
2006-07-20 14:35:00,22.68,22.68,22.66,22.68,52400.0,14.4493,14.4493,14.4365,14.4493,52400.0
2006-07-20 14:40:00,22.68,22.71,22.68,22.7,23200.0,14.4493,14.4684,14.4493,14.462,23200.0
2006-07-20 14:45:00,22.7,22.73,22.69,22.73,54200.0,14.462,14.4811,14.4556,14.4811,54200.0
2006-07-20 14:50:00,22.72,22.72,22.68,22.7,9400.0,14.4747,14.4747,14.4493,14.462,9400.0
2006-07-20 14:55:00,22.7,22.71,22.66,22.66,34600.0,14.462,14.4684,14.4365,14.4365,34600.0
2006-07-20 15:00:00,22.66,22.67,22.64,22.65,43000.0,14.4365,14.4429,14.4238,14.4301,43000.0
2006-07-20 15:05:00,22.65,22.68,22.65,22.65,24000.0,14.4301,14.4493,14.4301,14.4301,24000.0
2006-07-20 15:10:00,22.65,22.69,22.65,22.68,32600.0,14.4301,14.4556,14.4301,14.4493,32600.0
2006-07-20 15:15:00,22.68,22.71,22.68,22.7,26600.0,14.4493,14.4684,14.4493,14.462,26600.0
2006-07-20 15:20:00,22.7,22.7,22.67,22.68,35400.0,14.462,14.462,14.4429,14.4493,35400.0
2006-07-20 15:25:00,22.68,22.68,22.66,22.67,41000.0,14.4493,14.4493,14.4365,14.4429,41000.0
2006-07-20 15:30:00,22.67,22.68,22.65,22.67,58200.0,14.4429,14.4493,14.4301,14.4429,58200.0
2006-07-20 15:35:00,22.68,22.68,22.66,22.68,38000.0,14.4493,14.4493,14.4365,14.4493,38000.0
2006-07-20 15:40:00,22.68,22.7,22.67,22.68,37800.0,14.4493,14.462,14.4429,14.4493,37800.0
2006-07-20 15:45:00,22.68,22.71,22.67,22.71,35200.0,14.4493,14.4684,14.4429,14.4684,35200.0
2006-07-20 15:50:00,22.71,22.71,22.65,22.65,49600.0,14.4684,14.4684,14.4301,14.4301,49600.0
2006-07-20 15:55:00,22.65,22.65,22.6,22.63,72200.0,14.4301,14.4301,14.3983,14.4174,72200.0
2006-07-21 09:30:00,22.7,22.7,22.55,22.58,608800.0,14.462,14.462,14.3664,14.3855,608800.0
2006-07-21 09:35:00,22.57,22.57,22.45,22.5,100600.0,14.3792,14.3792,14.3027,14.3346,100600.0
2006-07-21 09:40:00,22.5,22.61,22.42,22.61,59000.0,14.3346,14.4047,14.2836,14.4047,59000.0
2006-07-21 09:45:00,22.61,22.63,22.43,22.47,39600.0,14.4047,14.4174,14.29,14.3155,39600.0
2006-07-21 09:50:00,22.45,22.61,22.45,22.52,46400.0,14.3027,14.4047,14.3027,14.3473,46400.0
2006-07-21 09:55:00,22.53,22.57,22.5,22.54,58000.0,14.3537,14.3792,14.3346,14.3601,58000.0
2006-07-21 10:00:00,22.55,22.57,22.49,22.53,46600.0,14.3664,14.3792,14.3282,14.3537,46600.0
2006-07-21 10:05:00,22.54,22.57,22.5,22.52,29400.0,14.3601,14.3792,14.3346,14.3473,29400.0
2006-07-21 10:10:00,22.53,22.53,22.42,22.42,31600.0,14.3537,14.3537,14.2836,14.2836,31600.0
2006-07-21 10:15:00,22.41,22.48,22.38,22.42,43000.0,14.2772,14.3218,14.2581,14.2836,43000.0
2006-07-21 10:20:00,22.42,22.48,22.41,22.43,47800.0,14.2836,14.3218,14.2772,14.29,47800.0
2006-07-21 10:25:00,22.41,22.44,22.38,22.44,29200.0,14.2772,14.2963,14.2581,14.2963,29200.0
2006-07-21 10:30:00,22.46,22.47,22.44,22.46,24000.0,14.3091,14.3155,14.2963,14.3091,24000.0
2006-07-21 10:35:00,22.46,22.53,22.41,22.53,63800.0,14.3091,14.3537,14.2772,14.3537,63800.0
2006-07-21 10:40:00,22.53,22.55,22.47,22.49,35800.0,14.3537,14.3664,14.3155,14.3282,35800.0
2006-07-21 10:45:00,22.49,22.53,22.48,22.52,20600.0,14.3282,14.3537,14.3218,14.3473,20600.0
2006-07-21 10:50:00,22.52,22.56,22.5,22.52,47400.0,14.3473,14.3728,14.3346,14.3473,47400.0
2006-07-21 10:55:00,22.51,22.55,22.5,22.55,147200.0,14.3409,14.3664,14.3346,14.3664,147200.0
2006-07-21 11:00:00,22.55,22.57,22.54,22.56,152400.0,14.3664,14.3792,14.3601,14.3728,152400.0
2006-07-21 11:05:00,22.57,22.58,22.54,22.56,117800.0,14.3792,14.3855,14.3601,14.3728,117800.0
2006-07-21 11:10:00,22.54,22.56,22.52,22.53,20400.0,14.3601,14.3728,14.3473,14.3537,20400.0
2006-07-21 11:15:00,22.54,22.54,22.52,22.54,7800.0,14.3601,14.3601,14.3473,14.3601,7800.0
2006-07-21 11:20:00,22.53,22.54,22.5,22.51,4600.0,14.3537,14.3601,14.3346,14.3409,4600.0
2006-07-21 11:25:00,22.5,22.52,22.49,22.49,17400.0,14.3346,14.3473,14.3282,14.3282,17400.0
2006-07-21 11:30:00,22.5,22.53,22.49,22.5,21200.0,14.3346,14.3537,14.3282,14.3346,21200.0
2006-07-21 11:35:00,22.5,22.5,22.49,22.5,136000.0,14.3346,14.3346,14.3282,14.3346,136000.0
2006-07-21 11:40:00,22.5,22.5,22.47,22.48,9000.0,14.3346,14.3346,14.3155,14.3218,9000.0
2006-07-21 11:45:00,22.48,22.52,22.47,22.52,12800.0,14.3218,14.3473,14.3155,14.3473,12800.0
2006-07-21 11:50:00,22.52,22.55,22.52,22.55,16600.0,14.3473,14.3664,14.3473,14.3664,16600.0
2006-07-21 11:55:00,22.55,22.57,22.53,22.54,19200.0,14.3664,14.3792,14.3537,14.3601,19200.0
2006-07-21 12:00:00,22.54,22.56,22.5,22.5,29400.0,14.3601,14.3728,14.3346,14.3346,29400.0
2006-07-21 12:05:00,22.5,22.52,22.5,22.51,21000.0,14.3346,14.3473,14.3346,14.3409,21000.0
2006-07-21 12:10:00,22.51,22.53,22.48,22.52,13800.0,14.3409,14.3537,14.3218,14.3473,13800.0
2006-07-21 12:15:00,22.5,22.51,22.49,22.5,13200.0,14.3346,14.3409,14.3282,14.3346,13200.0
2006-07-21 12:20:00,22.5,22.55,22.49,22.55,27000.0,14.3346,14.3664,14.3282,14.3664,27000.0
2006-07-21 12:25:00,22.55,22.55,22.53,22.53,12000.0,14.3664,14.3664,14.3537,14.3537,12000.0
2006-07-21 12:30:00,22.53,22.55,22.53,22.55,8400.0,14.3537,14.3664,14.3537,14.3664,8400.0
2006-07-21 12:35:00,22.55,22.55,22.48,22.49,12800.0,14.3664,14.3664,14.3218,14.3282,12800.0
2006-07-21 12:40:00,22.49,22.5,22.49,22.5,10200.0,14.3282,14.3346,14.3282,14.3346,10200.0
2006-07-21 12:45:00,22.5,22.53,22.48,22.5,37800.0,14.3346,14.3537,14.3218,14.3346,37800.0
2006-07-21 12:50:00,22.5,22.52,22.49,22.5,47800.0,14.3346,14.3473,14.3282,14.3346,47800.0
2006-07-21 12:55:00,22.5,22.53,22.5,22.52,20600.0,14.3346,14.3537,14.3346,14.3473,20600.0
2006-07-21 13:00:00,22.52,22.54,22.5,22.51,23400.0,14.3473,14.3601,14.3346,14.3409,23400.0
2006-07-21 13:05:00,22.5,22.55,22.5,22.54,24200.0,14.3346,14.3664,14.3346,14.3601,24200.0
2006-07-21 13:10:00,22.54,22.55,22.53,22.53,27200.0,14.3601,14.3664,14.3537,14.3537,27200.0
2006-07-21 13:15:00,22.52,22.54,22.5,22.51,26200.0,14.3473,14.3601,14.3346,14.3409,26200.0
2006-07-21 13:20:00,22.5,22.52,22.5,22.51,17600.0,14.3346,14.3473,14.3346,14.3409,17600.0
2006-07-21 13:25:00,22.5,22.52,22.5,22.52,22800.0,14.3346,14.3473,14.3346,14.3473,22800.0
2006-07-21 13:30:00,22.52,22.55,22.52,22.53,17400.0,14.3473,14.3664,14.3473,14.3537,17400.0
2006-07-21 13:35:00,22.53,22.54,22.51,22.52,29400.0,14.3537,14.3601,14.3409,14.3473,29400.0
2006-07-21 13:40:00,22.51,22.55,22.51,22.52,26600.0,14.3409,14.3664,14.3409,14.3473,26600.0
2006-07-21 13:45:00,22.53,22.58,22.53,22.55,31400.0,14.3537,14.3855,14.3537,14.3664,31400.0
2006-07-21 13:50:00,22.56,22.56,22.53,22.53,9600.0,14.3728,14.3728,14.3537,14.3537,9600.0
2006-07-21 13:55:00,22.54,22.55,22.52,22.52,7600.0,14.3601,14.3664,14.3473,14.3473,7600.0
2006-07-21 14:00:00,22.51,22.52,22.48,22.48,27000.0,14.3409,14.3473,14.3218,14.3218,27000.0
2006-07-21 14:05:00,22.48,22.52,22.48,22.5,17400.0,14.3218,14.3473,14.3218,14.3346,17400.0
2006-07-21 14:10:00,22.49,22.49,22.48,22.48,11400.0,14.3282,14.3282,14.3218,14.3218,11400.0
2006-07-21 14:15:00,22.48,22.49,22.48,22.48,17200.0,14.3218,14.3282,14.3218,14.3218,17200.0
2006-07-21 14:20:00,22.49,22.49,22.48,22.48,9200.0,14.3282,14.3282,14.3218,14.3218,9200.0
2006-07-21 14:25:00,22.46,22.51,22.46,22.5,11000.0,14.3091,14.3409,14.3091,14.3346,11000.0
2006-07-21 14:30:00,22.5,22.5,22.48,22.48,9400.0,14.3346,14.3346,14.3218,14.3218,9400.0
2006-07-21 14:35:00,22.48,22.48,22.47,22.48,14400.0,14.3218,14.3218,14.3155,14.3218,14400.0
2006-07-21 14:40:00,22.49,22.49,22.46,22.47,28800.0,14.3282,14.3282,14.3091,14.3155,28800.0
2006-07-21 14:45:00,22.47,22.47,22.43,22.43,14000.0,14.3155,14.3155,14.29,14.29,14000.0
2006-07-21 14:50:00,22.43,22.43,22.43,22.43,18000.0,14.29,14.29,14.29,14.29,18000.0
2006-07-21 14:55:00,22.43,22.46,22.43,22.46,13800.0,14.29,14.3091,14.29,14.3091,13800.0
2006-07-21 15:00:00,22.44,22.45,22.41,22.43,33000.0,14.2963,14.3027,14.2772,14.29,33000.0
2006-07-21 15:05:00,22.43,22.47,22.43,22.47,18800.0,14.29,14.3155,14.29,14.3155,18800.0
2006-07-21 15:10:00,22.47,22.51,22.47,22.51,19200.0,14.3155,14.3409,14.3155,14.3409,19200.0
2006-07-21 15:15:00,22.5,22.52,22.5,22.51,25600.0,14.3346,14.3473,14.3346,14.3409,25600.0
2006-07-21 15:20:00,22.5,22.52,22.5,22.5,21400.0,14.3346,14.3473,14.3346,14.3346,21400.0
2006-07-21 15:25:00,22.5,22.52,22.5,22.52,26600.0,14.3346,14.3473,14.3346,14.3473,26600.0
2006-07-21 15:30:00,22.52,22.53,22.51,22.52,31800.0,14.3473,14.3537,14.3409,14.3473,31800.0
2006-07-21 15:35:00,22.52,22.54,22.5,22.52,28000.0,14.3473,14.3601,14.3346,14.3473,28000.0
2006-07-21 15:40:00,22.52,22.53,22.5,22.52,32200.0,14.3473,14.3537,14.3346,14.3473,32200.0
2006-07-21 15:45:00,22.52,22.53,22.49,22.5,29200.0,14.3473,14.3537,14.3282,14.3346,29200.0
2006-07-21 15:50:00,22.5,22.5,22.46,22.47,29800.0,14.3346,14.3346,14.3091,14.3155,29800.0
2006-07-21 15:55:00,22.47,22.49,22.46,22.49,52600.0,14.3155,14.3282,14.3091,14.3282,52600.0
2006-07-24 09:30:00,22.47,22.48,22.41,22.43,75000.0,14.3155,14.3218,14.2772,14.29,75000.0
2006-07-24 09:35:00,22.43,22.47,22.41,22.45,28800.0,14.29,14.3155,14.2772,14.3027,28800.0
2006-07-24 09:40:00,22.45,22.49,22.42,22.48,48800.0,14.3027,14.3282,14.2836,14.3218,48800.0
2006-07-24 09:45:00,22.48,22.5,22.43,22.47,56600.0,14.3218,14.3346,14.29,14.3155,56600.0
2006-07-24 09:50:00,22.48,22.5,22.43,22.48,45400.0,14.3218,14.3346,14.29,14.3218,45400.0
2006-07-24 09:55:00,22.48,22.49,22.43,22.43,46400.0,14.3218,14.3282,14.29,14.29,46400.0
2006-07-24 10:00:00,22.43,22.45,22.42,22.45,34200.0,14.29,14.3027,14.2836,14.3027,34200.0
2006-07-24 10:05:00,22.45,22.45,22.41,22.44,30000.0,14.3027,14.3027,14.2772,14.2963,30000.0
2006-07-24 10:10:00,22.44,22.44,22.35,22.35,39600.0,14.2963,14.2963,14.239,14.239,39600.0
2006-07-24 10:15:00,22.36,22.4,22.34,22.39,37400.0,14.2454,14.2709,14.2326,14.2645,37400.0
2006-07-24 10:20:00,22.39,22.39,22.34,22.36,72000.0,14.2645,14.2645,14.2326,14.2454,72000.0
2006-07-24 10:25:00,22.36,22.38,22.35,22.36,36400.0,14.2454,14.2581,14.239,14.2454,36400.0
2006-07-24 10:30:00,22.37,22.42,22.36,22.41,66000.0,14.2518,14.2836,14.2454,14.2772,66000.0
2006-07-24 10:35:00,22.42,22.42,22.39,22.41,27200.0,14.2836,14.2836,14.2645,14.2772,27200.0
2006-07-24 10:40:00,22.41,22.43,22.36,22.38,24400.0,14.2772,14.29,14.2454,14.2581,24400.0
2006-07-24 10:45:00,22.38,22.43,22.38,22.43,21800.0,14.2581,14.29,14.2581,14.29,21800.0
2006-07-24 10:50:00,22.43,22.47,22.42,22.43,30800.0,14.29,14.3155,14.2836,14.29,30800.0
2006-07-24 10:55:00,22.43,22.47,22.43,22.46,19800.0,14.29,14.3155,14.29,14.3091,19800.0
2006-07-24 11:00:00,22.45,22.48,22.44,22.44,33600.0,14.3027,14.3218,14.2963,14.2963,33600.0
2006-07-24 11:05:00,22.44,22.45,22.43,22.43,19800.0,14.2963,14.3027,14.29,14.29,19800.0
2006-07-24 11:10:00,22.44,22.5,22.43,22.45,45400.0,14.2963,14.3346,14.29,14.3027,45400.0
2006-07-24 11:15:00,22.45,22.45,22.43,22.45,22800.0,14.3027,14.3027,14.29,14.3027,22800.0
2006-07-24 11:20:00,22.45,22.45,22.43,22.44,9400.0,14.3027,14.3027,14.29,14.2963,9400.0
2006-07-24 11:25:00,22.44,22.49,22.43,22.47,25400.0,14.2963,14.3282,14.29,14.3155,25400.0
2006-07-24 11:30:00,22.48,22.5,22.47,22.49,53800.0,14.3218,14.3346,14.3155,14.3282,53800.0
2006-07-24 11:35:00,22.49,22.49,22.4,22.41,36600.0,14.3282,14.3282,14.2709,14.2772,36600.0
2006-07-24 11:40:00,22.42,22.43,22.41,22.41,18800.0,14.2836,14.29,14.2772,14.2772,18800.0
2006-07-24 11:45:00,22.41,22.47,22.41,22.47,34400.0,14.2772,14.3155,14.2772,14.3155,34400.0
2006-07-24 11:50:00,22.48,22.49,22.45,22.47,25200.0,14.3218,14.3282,14.3027,14.3155,25200.0
2006-07-24 11:55:00,22.47,22.47,22.42,22.43,19200.0,14.3155,14.3155,14.2836,14.29,19200.0
2006-07-24 12:00:00,22.43,22.45,22.42,22.43,21000.0,14.29,14.3027,14.2836,14.29,21000.0
2006-07-24 12:05:00,22.44,22.45,22.42,22.43,18800.0,14.2963,14.3027,14.2836,14.29,18800.0
2006-07-24 12:10:00,22.45,22.45,22.42,22.42,17600.0,14.3027,14.3027,14.2836,14.2836,17600.0
2006-07-24 12:15:00,22.43,22.44,22.42,22.43,22600.0,14.29,14.2963,14.2836,14.29,22600.0
2006-07-24 12:20:00,22.43,22.46,22.43,22.44,29000.0,14.29,14.3091,14.29,14.2963,29000.0
2006-07-24 12:25:00,22.43,22.43,22.41,22.41,31600.0,14.29,14.29,14.2772,14.2772,31600.0
2006-07-24 12:30:00,22.4,22.43,22.4,22.43,21600.0,14.2709,14.29,14.2709,14.29,21600.0
2006-07-24 12:35:00,22.43,22.45,22.42,22.45,13000.0,14.29,14.3027,14.2836,14.3027,13000.0
2006-07-24 12:40:00,22.45,22.48,22.45,22.48,13600.0,14.3027,14.3218,14.3027,14.3218,13600.0
2006-07-24 12:45:00,22.47,22.47,22.43,22.43,14200.0,14.3155,14.3155,14.29,14.29,14200.0
2006-07-24 12:50:00,22.43,22.47,22.42,22.45,28800.0,14.29,14.3155,14.2836,14.3027,28800.0
2006-07-24 12:55:00,22.45,22.45,22.42,22.42,17200.0,14.3027,14.3027,14.2836,14.2836,17200.0
2006-07-24 13:00:00,22.43,22.46,22.43,22.46,16600.0,14.29,14.3091,14.29,14.3091,16600.0
2006-07-24 13:05:00,22.47,22.47,22.46,22.46,17800.0,14.3155,14.3155,14.3091,14.3091,17800.0
2006-07-24 13:10:00,22.46,22.47,22.45,22.47,9800.0,14.3091,14.3155,14.3027,14.3155,9800.0
2006-07-24 13:15:00,22.47,22.48,22.46,22.48,12000.0,14.3155,14.3218,14.3091,14.3218,12000.0
2006-07-24 13:20:00,22.48,22.48,22.47,22.48,6400.0,14.3218,14.3218,14.3155,14.3218,6400.0
2006-07-24 13:25:00,22.48,22.48,22.46,22.46,8200.0,14.3218,14.3218,14.3091,14.3091,8200.0
2006-07-24 13:30:00,22.47,22.49,22.47,22.49,15200.0,14.3155,14.3282,14.3155,14.3282,15200.0
2006-07-24 13:35:00,22.49,22.5,22.48,22.49,16400.0,14.3282,14.3346,14.3218,14.3282,16400.0
2006-07-24 13:40:00,22.49,22.49,22.46,22.46,25400.0,14.3282,14.3282,14.3091,14.3091,25400.0
2006-07-24 13:45:00,22.47,22.47,22.46,22.47,10800.0,14.3155,14.3155,14.3091,14.3155,10800.0
2006-07-24 13:50:00,22.47,22.48,22.47,22.47,17400.0,14.3155,14.3218,14.3155,14.3155,17400.0
2006-07-24 13:55:00,22.47,22.48,22.43,22.43,26200.0,14.3155,14.3218,14.29,14.29,26200.0
2006-07-24 14:00:00,22.44,22.45,22.43,22.45,10800.0,14.2963,14.3027,14.29,14.3027,10800.0
2006-07-24 14:05:00,22.46,22.46,22.45,22.46,9200.0,14.3091,14.3091,14.3027,14.3091,9200.0
2006-07-24 14:10:00,22.46,22.46,22.44,22.44,10600.0,14.3091,14.3091,14.2963,14.2963,10600.0
2006-07-24 14:15:00,22.44,22.46,22.44,22.45,15400.0,14.2963,14.3091,14.2963,14.3027,15400.0
2006-07-24 14:20:00,22.45,22.45,22.43,22.45,14800.0,14.3027,14.3027,14.29,14.3027,14800.0
2006-07-24 14:25:00,22.45,22.47,22.45,22.45,17800.0,14.3027,14.3155,14.3027,14.3027,17800.0
2006-07-24 14:30:00,22.45,22.48,22.45,22.47,24400.0,14.3027,14.3218,14.3027,14.3155,24400.0
2006-07-24 14:35:00,22.47,22.47,22.46,22.46,30000.0,14.3155,14.3155,14.3091,14.3091,30000.0
2006-07-24 14:40:00,22.46,22.48,22.46,22.48,27200.0,14.3091,14.3218,14.3091,14.3218,27200.0
2006-07-24 14:45:00,22.47,22.48,22.46,22.46,19200.0,14.3155,14.3218,14.3091,14.3091,19200.0
2006-07-24 14:50:00,22.46,22.48,22.46,22.48,20600.0,14.3091,14.3218,14.3091,14.3218,20600.0
2006-07-24 14:55:00,22.48,22.48,22.46,22.48,14400.0,14.3218,14.3218,14.3091,14.3218,14400.0
2006-07-24 15:00:00,22.47,22.49,22.45,22.48,19600.0,14.3155,14.3282,14.3027,14.3218,19600.0
2006-07-24 15:05:00,22.48,22.49,22.48,22.49,11200.0,14.3218,14.3282,14.3218,14.3282,11200.0
2006-07-24 15:10:00,22.49,22.54,22.49,22.54,28400.0,14.3282,14.3601,14.3282,14.3601,28400.0
2006-07-24 15:15:00,22.53,22.53,22.5,22.51,12400.0,14.3537,14.3537,14.3346,14.3409,12400.0
2006-07-24 15:20:00,22.51,22.57,22.51,22.56,29800.0,14.3409,14.3792,14.3409,14.3728,29800.0
2006-07-24 15:25:00,22.56,22.57,22.55,22.56,32800.0,14.3728,14.3792,14.3664,14.3728,32800.0
2006-07-24 15:30:00,22.56,22.58,22.55,22.57,31200.0,14.3728,14.3855,14.3664,14.3792,31200.0
2006-07-24 15:35:00,22.57,22.58,22.51,22.53,63000.0,14.3792,14.3855,14.3409,14.3537,63000.0
2006-07-24 15:40:00,22.53,22.54,22.52,22.52,13200.0,14.3537,14.3601,14.3473,14.3473,13200.0
2006-07-24 15:45:00,22.52,22.53,22.5,22.5,83200.0,14.3473,14.3537,14.3346,14.3346,83200.0
2006-07-24 15:50:00,22.5,22.52,22.47,22.47,78000.0,14.3346,14.3473,14.3155,14.3155,78000.0
2006-07-24 15:55:00,22.47,22.48,22.45,22.46,178000.0,14.3155,14.3218,14.3027,14.3091,178000.0
2006-07-25 09:30:00,22.31,22.31,22.13,22.18,145800.0,14.2135,14.2135,14.0989,14.1307,145800.0
2006-07-25 09:35:00,22.21,22.25,22.17,22.17,34200.0,14.1498,14.1753,14.1243,14.1243,34200.0
2006-07-25 09:40:00,22.17,22.23,22.15,22.2,26200.0,14.1243,14.1626,14.1116,14.1434,26200.0
2006-07-25 09:45:00,22.18,22.27,22.17,22.25,45600.0,14.1307,14.188,14.1243,14.1753,45600.0
2006-07-25 09:50:00,22.23,22.25,22.18,22.19,67200.0,14.1626,14.1753,14.1307,14.1371,67200.0
2006-07-25 09:55:00,22.18,22.23,22.18,22.2,86400.0,14.1307,14.1626,14.1307,14.1434,86400.0
2006-07-25 10:00:00,22.2,22.3,22.18,22.29,95600.0,14.1434,14.2072,14.1307,14.2008,95600.0
2006-07-25 10:05:00,22.28,22.33,22.25,22.28,66400.0,14.1944,14.2263,14.1753,14.1944,66400.0
2006-07-25 10:10:00,22.28,22.29,22.24,22.24,74600.0,14.1944,14.2008,14.1689,14.1689,74600.0
2006-07-25 10:15:00,22.2,22.26,22.2,22.25,205800.0,14.1434,14.1817,14.1434,14.1753,205800.0
2006-07-25 10:20:00,22.24,22.33,22.24,22.3,28800.0,14.1689,14.2263,14.1689,14.2072,28800.0
2006-07-25 10:25:00,22.3,22.3,22.25,22.29,59800.0,14.2072,14.2072,14.1753,14.2008,59800.0
2006-07-25 10:30:00,22.29,22.39,22.28,22.36,171400.0,14.2008,14.2645,14.1944,14.2454,171400.0
2006-07-25 10:35:00,22.36,22.36,22.24,22.29,108600.0,14.2454,14.2454,14.1689,14.2008,108600.0
2006-07-25 10:40:00,22.29,22.33,22.25,22.3,63000.0,14.2008,14.2263,14.1753,14.2072,63000.0
2006-07-25 10:45:00,22.31,22.33,22.21,22.23,68600.0,14.2135,14.2263,14.1498,14.1626,68600.0
2006-07-25 10:50:00,22.23,22.3,22.23,22.27,74400.0,14.1626,14.2072,14.1626,14.188,74400.0
2006-07-25 10:55:00,22.28,22.3,22.25,22.27,39000.0,14.1944,14.2072,14.1753,14.188,39000.0
2006-07-25 11:00:00,22.28,22.3,22.27,22.28,34000.0,14.1944,14.2072,14.188,14.1944,34000.0
2006-07-25 11:05:00,22.28,22.31,22.23,22.29,48600.0,14.1944,14.2135,14.1626,14.2008,48600.0
2006-07-25 11:10:00,22.29,22.3,22.25,22.28,38800.0,14.2008,14.2072,14.1753,14.1944,38800.0
2006-07-25 11:15:00,22.28,22.33,22.27,22.32,85600.0,14.1944,14.2263,14.188,14.2199,85600.0
2006-07-25 11:20:00,22.33,22.41,22.31,22.4,62400.0,14.2263,14.2772,14.2135,14.2709,62400.0
2006-07-25 11:25:00,22.4,22.4,22.36,22.38,34200.0,14.2709,14.2709,14.2454,14.2581,34200.0
2006-07-25 11:30:00,22.36,22.41,22.33,22.41,50000.0,14.2454,14.2772,14.2263,14.2772,50000.0
2006-07-25 11:35:00,22.4,22.41,22.32,22.35,56600.0,14.2709,14.2772,14.2199,14.239,56600.0
2006-07-25 11:40:00,22.36,22.37,22.32,22.36,23600.0,14.2454,14.2518,14.2199,14.2454,23600.0
2006-07-25 11:45:00,22.36,22.36,22.31,22.32,23600.0,14.2454,14.2454,14.2135,14.2199,23600.0
2006-07-25 11:50:00,22.32,22.35,22.3,22.33,20600.0,14.2199,14.239,14.2072,14.2263,20600.0
2006-07-25 11:55:00,22.32,22.34,22.29,22.29,39800.0,14.2199,14.2326,14.2008,14.2008,39800.0
2006-07-25 12:00:00,22.31,22.33,22.29,22.33,29400.0,14.2135,14.2263,14.2008,14.2263,29400.0
2006-07-25 12:05:00,22.32,22.33,22.28,22.32,36600.0,14.2199,14.2263,14.1944,14.2199,36600.0
2006-07-25 12:10:00,22.32,22.35,22.32,22.35,14000.0,14.2199,14.239,14.2199,14.239,14000.0
2006-07-25 12:15:00,22.35,22.35,22.31,22.31,31000.0,14.239,14.239,14.2135,14.2135,31000.0
2006-07-25 12:20:00,22.32,22.34,22.29,22.32,40800.0,14.2199,14.2326,14.2008,14.2199,40800.0
2006-07-25 12:25:00,22.31,22.31,22.29,22.3,7600.0,14.2135,14.2135,14.2008,14.2072,7600.0
2006-07-25 12:30:00,22.3,22.34,22.29,22.33,32400.0,14.2072,14.2326,14.2008,14.2263,32400.0
2006-07-25 12:35:00,22.32,22.34,22.32,22.34,9400.0,14.2199,14.2326,14.2199,14.2326,9400.0
2006-07-25 12:40:00,22.33,22.34,22.32,22.34,9600.0,14.2263,14.2326,14.2199,14.2326,9600.0
2006-07-25 12:45:00,22.33,22.34,22.32,22.34,18400.0,14.2263,14.2326,14.2199,14.2326,18400.0
2006-07-25 12:50:00,22.33,22.34,22.32,22.33,18800.0,14.2263,14.2326,14.2199,14.2263,18800.0
2006-07-25 12:55:00,22.33,22.36,22.33,22.35,19200.0,14.2263,14.2454,14.2263,14.239,19200.0
2006-07-25 13:00:00,22.36,22.37,22.34,22.35,28200.0,14.2454,14.2518,14.2326,14.239,28200.0
2006-07-25 13:05:00,22.35,22.37,22.33,22.36,50000.0,14.239,14.2518,14.2263,14.2454,50000.0
2006-07-25 13:10:00,22.36,22.38,22.34,22.36,38400.0,14.2454,14.2581,14.2326,14.2454,38400.0
2006-07-25 13:15:00,22.35,22.4,22.35,22.39,28800.0,14.239,14.2709,14.239,14.2645,28800.0
2006-07-25 13:20:00,22.4,22.4,22.33,22.33,54600.0,14.2709,14.2709,14.2263,14.2263,54600.0
2006-07-25 13:25:00,22.34,22.38,22.32,22.35,59800.0,14.2326,14.2581,14.2199,14.239,59800.0
2006-07-25 13:30:00,22.35,22.36,22.33,22.33,30200.0,14.239,14.2454,14.2263,14.2263,30200.0
2006-07-25 13:35:00,22.33,22.35,22.31,22.31,17000.0,14.2263,14.239,14.2135,14.2135,17000.0
2006-07-25 13:40:00,22.31,22.36,22.31,22.36,23800.0,14.2135,14.2454,14.2135,14.2454,23800.0
2006-07-25 13:45:00,22.36,22.37,22.34,22.36,36600.0,14.2454,14.2518,14.2326,14.2454,36600.0
2006-07-25 13:50:00,22.36,22.36,22.33,22.34,10600.0,14.2454,14.2454,14.2263,14.2326,10600.0
2006-07-25 13:55:00,22.34,22.39,22.34,22.38,90600.0,14.2326,14.2645,14.2326,14.2581,90600.0
2006-07-25 14:00:00,22.38,22.39,22.33,22.35,36000.0,14.2581,14.2645,14.2263,14.239,36000.0
2006-07-25 14:05:00,22.33,22.36,22.33,22.33,25800.0,14.2263,14.2454,14.2263,14.2263,25800.0
2006-07-25 14:10:00,22.34,22.35,22.3,22.34,17800.0,14.2326,14.239,14.2072,14.2326,17800.0
2006-07-25 14:15:00,22.34,22.35,22.3,22.35,27200.0,14.2326,14.239,14.2072,14.239,27200.0
2006-07-25 14:20:00,22.34,22.35,22.3,22.32,34200.0,14.2326,14.239,14.2072,14.2199,34200.0
2006-07-25 14:25:00,22.32,22.33,22.29,22.31,21600.0,14.2199,14.2263,14.2008,14.2135,21600.0
2006-07-25 14:30:00,22.32,22.33,22.29,22.33,40600.0,14.2199,14.2263,14.2008,14.2263,40600.0
2006-07-25 14:35:00,22.32,22.32,22.25,22.26,24400.0,14.2199,14.2199,14.1753,14.1817,24400.0
2006-07-25 14:40:00,22.27,22.29,22.27,22.28,38600.0,14.188,14.2008,14.188,14.1944,38600.0
2006-07-25 14:45:00,22.28,22.32,22.28,22.32,57400.0,14.1944,14.2199,14.1944,14.2199,57400.0
2006-07-25 14:50:00,22.32,22.34,22.3,22.32,32400.0,14.2199,14.2326,14.2072,14.2199,32400.0
2006-07-25 14:55:00,22.32,22.35,22.32,22.35,44000.0,14.2199,14.239,14.2199,14.239,44000.0
2006-07-25 15:00:00,22.35,22.43,22.35,22.42,47200.0,14.239,14.29,14.239,14.2836,47200.0
2006-07-25 15:05:00,22.42,22.45,22.42,22.44,51400.0,14.2836,14.3027,14.2836,14.2963,51400.0
2006-07-25 15:10:00,22.45,22.55,22.45,22.55,82200.0,14.3027,14.3664,14.3027,14.3664,82200.0
2006-07-25 15:15:00,22.54,22.62,22.52,22.6,109600.0,14.3601,14.411,14.3473,14.3983,109600.0
2006-07-25 15:20:00,22.59,22.59,22.55,22.57,90800.0,14.3919,14.3919,14.3664,14.3792,90800.0
2006-07-25 15:25:00,22.56,22.66,22.56,22.66,66600.0,14.3728,14.4365,14.3728,14.4365,66600.0
2006-07-25 15:30:00,22.66,22.71,22.65,22.7,95000.0,14.4365,14.4684,14.4301,14.462,95000.0
2006-07-25 15:35:00,22.7,22.72,22.67,22.69,97800.0,14.462,14.4747,14.4429,14.4556,97800.0
2006-07-25 15:40:00,22.68,22.69,22.62,22.64,51200.0,14.4493,14.4556,14.411,14.4238,51200.0
2006-07-25 15:45:00,22.64,22.67,22.63,22.64,91600.0,14.4238,14.4429,14.4174,14.4238,91600.0
2006-07-25 15:50:00,22.64,22.65,22.63,22.63,50600.0,14.4238,14.4301,14.4174,14.4174,50600.0
2006-07-25 15:55:00,22.63,22.63,22.58,22.61,61600.0,14.4174,14.4174,14.3855,14.4047,61600.0
2006-07-26 09:30:00,21.34,21.38,21.34,21.34,9400.0,13.5955,13.621,13.5955,13.5955,9400.0
2006-07-26 09:35:00,21.3,21.3,21.18,21.18,289400.0,13.5701,13.5701,13.4936,13.4936,289400.0
2006-07-26 09:40:00,21.18,21.31,21.1,21.18,647000.0,13.4936,13.5764,13.4426,13.4936,647000.0
2006-07-26 09:45:00,21.2,21.33,21.18,21.19,409800.0,13.5064,13.5892,13.4936,13.5,409800.0
2006-07-26 09:50:00,21.19,21.25,21.18,21.2,463400.0,13.5,13.5382,13.4936,13.5064,463400.0
2006-07-26 09:55:00,21.2,21.31,21.2,21.3,346400.0,13.5064,13.5764,13.5064,13.5701,346400.0
2006-07-26 10:00:00,21.28,21.33,21.18,21.25,239800.0,13.5573,13.5892,13.4936,13.5382,239800.0
2006-07-26 10:05:00,21.25,21.3,21.23,21.23,206400.0,13.5382,13.5701,13.5255,13.5255,206400.0
2006-07-26 10:10:00,21.24,21.28,21.18,21.22,262400.0,13.5318,13.5573,13.4936,13.5191,262400.0
2006-07-26 10:15:00,21.22,21.24,21.13,21.15,348200.0,13.5191,13.5318,13.4618,13.4745,348200.0
2006-07-26 10:20:00,21.15,21.19,21.03,21.06,273400.0,13.4745,13.5,13.398,13.4172,273400.0
2006-07-26 10:25:00,21.09,21.17,21.03,21.15,240800.0,13.4363,13.4872,13.398,13.4745,240800.0
2006-07-26 10:30:00,21.15,21.18,21.05,21.05,236000.0,13.4745,13.4936,13.4108,13.4108,236000.0
2006-07-26 10:35:00,21.05,21.08,20.85,20.88,690000.0,13.4108,13.4299,13.2834,13.3025,690000.0
2006-07-26 10:40:00,20.89,20.89,20.82,20.86,342400.0,13.3089,13.3089,13.2643,13.2897,342400.0
2006-07-26 10:45:00,20.86,20.93,20.84,20.93,232400.0,13.2897,13.3343,13.277,13.3343,232400.0
2006-07-26 10:50:00,20.93,20.96,20.89,20.95,218200.0,13.3343,13.3535,13.3089,13.3471,218200.0
2006-07-26 10:55:00,20.95,20.98,20.92,20.98,207000.0,13.3471,13.3662,13.328,13.3662,207000.0
2006-07-26 11:00:00,20.97,21.04,20.97,21.04,431600.0,13.3598,13.4044,13.3598,13.4044,431600.0
2006-07-26 11:05:00,21.03,21.05,20.97,21.03,280800.0,13.398,13.4108,13.3598,13.398,280800.0
2006-07-26 11:10:00,21.01,21.1,20.99,21.07,202200.0,13.3853,13.4426,13.3726,13.4235,202200.0
2006-07-26 11:15:00,21.08,21.08,21.03,21.05,229800.0,13.4299,13.4299,13.398,13.4108,229800.0
2006-07-26 11:20:00,21.05,21.06,21.02,21.03,169400.0,13.4108,13.4172,13.3917,13.398,169400.0
2006-07-26 11:25:00,21.03,21.04,20.99,21.01,127000.0,13.398,13.4044,13.3726,13.3853,127000.0
2006-07-26 11:30:00,21.0,21.04,21.0,21.01,178200.0,13.3789,13.4044,13.3789,13.3853,178200.0
2006-07-26 11:35:00,21.01,21.05,21.0,21.02,99800.0,13.3853,13.4108,13.3789,13.3917,99800.0
2006-07-26 11:40:00,21.01,21.02,20.99,21.01,98200.0,13.3853,13.3917,13.3726,13.3853,98200.0
2006-07-26 11:45:00,21.01,21.03,21.0,21.0,85800.0,13.3853,13.398,13.3789,13.3789,85800.0
2006-07-26 11:50:00,21.0,21.03,21.0,21.02,106800.0,13.3789,13.398,13.3789,13.3917,106800.0
2006-07-26 11:55:00,21.02,21.03,21.01,21.03,74800.0,13.3917,13.398,13.3853,13.398,74800.0
2006-07-26 12:00:00,21.03,21.05,21.0,21.01,59200.0,13.398,13.4108,13.3789,13.3853,59200.0
2006-07-26 12:05:00,21.01,21.02,21.0,21.01,50400.0,13.3853,13.3917,13.3789,13.3853,50400.0
2006-07-26 12:10:00,21.02,21.02,20.96,21.02,551000.0,13.3917,13.3917,13.3535,13.3917,551000.0
2006-07-26 12:15:00,21.0,21.04,20.99,21.02,161600.0,13.3789,13.4044,13.3726,13.3917,161600.0
2006-07-26 12:20:00,21.03,21.04,21.0,21.03,71200.0,13.398,13.4044,13.3789,13.398,71200.0
2006-07-26 12:25:00,21.03,21.04,21.02,21.03,124200.0,13.398,13.4044,13.3917,13.398,124200.0
2006-07-26 12:30:00,21.03,21.04,21.03,21.03,73600.0,13.398,13.4044,13.398,13.398,73600.0
2006-07-26 12:35:00,21.03,21.03,21.02,21.03,108600.0,13.398,13.398,13.3917,13.398,108600.0
2006-07-26 12:40:00,21.03,21.04,21.02,21.02,61800.0,13.398,13.4044,13.3917,13.3917,61800.0
2006-07-26 12:45:00,21.03,21.04,21.02,21.04,114600.0,13.398,13.4044,13.3917,13.4044,114600.0
2006-07-26 12:50:00,21.04,21.07,21.03,21.07,57000.0,13.4044,13.4235,13.398,13.4235,57000.0
2006-07-26 12:55:00,21.07,21.19,21.05,21.17,130600.0,13.4235,13.5,13.4108,13.4872,130600.0
2006-07-26 13:00:00,21.18,21.18,21.13,21.13,67600.0,13.4936,13.4936,13.4618,13.4618,67600.0
2006-07-26 13:05:00,21.14,21.18,21.13,21.15,87000.0,13.4681,13.4936,13.4618,13.4745,87000.0
2006-07-26 13:10:00,21.15,21.23,21.15,21.23,71400.0,13.4745,13.5255,13.4745,13.5255,71400.0
2006-07-26 13:15:00,21.23,21.23,21.16,21.17,53000.0,13.5255,13.5255,13.4809,13.4872,53000.0
2006-07-26 13:20:00,21.17,21.17,21.14,21.14,32800.0,13.4872,13.4872,13.4681,13.4681,32800.0
2006-07-26 13:25:00,21.14,21.15,21.14,21.15,112600.0,13.4681,13.4745,13.4681,13.4745,112600.0
2006-07-26 13:30:00,21.15,21.17,21.14,21.16,160600.0,13.4745,13.4872,13.4681,13.4809,160600.0
2006-07-26 13:35:00,21.16,21.2,21.15,21.18,89600.0,13.4809,13.5064,13.4745,13.4936,89600.0
2006-07-26 13:40:00,21.18,21.19,21.16,21.17,69600.0,13.4936,13.5,13.4809,13.4872,69600.0
2006-07-26 13:45:00,21.17,21.2,21.16,21.19,66400.0,13.4872,13.5064,13.4809,13.5,66400.0
2006-07-26 13:50:00,21.2,21.25,21.19,21.24,168600.0,13.5064,13.5382,13.5,13.5318,168600.0
2006-07-26 13:55:00,21.25,21.33,21.24,21.3,161800.0,13.5382,13.5892,13.5318,13.5701,161800.0
2006-07-26 14:00:00,21.3,21.3,21.22,21.22,78400.0,13.5701,13.5701,13.5191,13.5191,78400.0
2006-07-26 14:05:00,21.2,21.25,21.18,21.25,143200.0,13.5064,13.5382,13.4936,13.5382,143200.0
2006-07-26 14:10:00,21.25,21.27,21.23,21.26,73800.0,13.5382,13.551,13.5255,13.5446,73800.0
2006-07-26 14:15:00,21.26,21.27,21.22,21.24,66600.0,13.5446,13.551,13.5191,13.5318,66600.0
2006-07-26 14:20:00,21.24,21.25,21.22,21.22,61600.0,13.5318,13.5382,13.5191,13.5191,61600.0
2006-07-26 14:25:00,21.22,21.3,21.22,21.28,166400.0,13.5191,13.5701,13.5191,13.5573,166400.0
2006-07-26 14:30:00,21.28,21.46,21.28,21.46,155600.0,13.5573,13.672,13.5573,13.672,155600.0
2006-07-26 14:35:00,21.47,21.52,21.45,21.5,193400.0,13.6784,13.7102,13.6656,13.6975,193400.0
2006-07-26 14:40:00,21.53,21.55,21.49,21.53,209200.0,13.7166,13.7293,13.6911,13.7166,209200.0
2006-07-26 14:45:00,21.52,21.53,21.46,21.49,147800.0,13.7102,13.7166,13.672,13.6911,147800.0
2006-07-26 14:50:00,21.48,21.55,21.47,21.55,176800.0,13.6847,13.7293,13.6784,13.7293,176800.0
2006-07-26 14:55:00,21.55,21.63,21.53,21.63,98000.0,13.7293,13.7803,13.7166,13.7803,98000.0
2006-07-26 15:00:00,21.63,21.68,21.6,21.66,321200.0,13.7803,13.8122,13.7612,13.7994,321200.0
2006-07-26 15:05:00,21.66,21.72,21.62,21.66,227200.0,13.7994,13.8376,13.7739,13.7994,227200.0
2006-07-26 15:10:00,21.68,21.73,21.61,21.68,123200.0,13.8122,13.844,13.7676,13.8122,123200.0
2006-07-26 15:15:00,21.68,21.85,21.68,21.84,196000.0,13.8122,13.9205,13.8122,13.9141,196000.0
2006-07-26 15:20:00,21.83,21.93,21.83,21.89,301000.0,13.9077,13.9714,13.9077,13.9459,301000.0
2006-07-26 15:25:00,21.9,22.05,21.89,22.04,353800.0,13.9523,14.0479,13.9459,14.0415,353800.0
2006-07-26 15:30:00,22.02,22.13,21.98,22.02,466600.0,14.0288,14.0989,14.0033,14.0288,466600.0
2006-07-26 15:35:00,21.99,22.01,21.94,21.95,195000.0,14.0097,14.0224,13.9778,13.9842,195000.0
2006-07-26 15:40:00,21.96,21.96,21.82,21.82,401000.0,13.9905,13.9905,13.9014,13.9014,401000.0
2006-07-26 15:45:00,21.81,21.87,21.81,21.86,220400.0,13.895,13.9332,13.895,13.9268,220400.0
2006-07-26 15:50:00,21.86,21.86,21.7,21.71,261600.0,13.9268,13.9268,13.8249,13.8313,261600.0
2006-07-26 15:55:00,21.7,21.71,21.64,21.7,228000.0,13.8249,13.8313,13.7867,13.8249,228000.0
2006-07-27 09:30:00,21.86,21.86,21.83,21.85,81400.0,13.9268,13.9268,13.9077,13.9205,81400.0
2006-07-27 09:35:00,21.84,21.85,21.81,21.82,20000.0,13.9141,13.9205,13.895,13.9014,20000.0
2006-07-27 09:40:00,21.82,21.93,21.81,21.89,96600.0,13.9014,13.9714,13.895,13.9459,96600.0
2006-07-27 09:45:00,21.9,21.93,21.85,21.85,65200.0,13.9523,13.9714,13.9205,13.9205,65200.0
2006-07-27 09:50:00,21.83,21.85,21.8,21.82,85200.0,13.9077,13.9205,13.8886,13.9014,85200.0
2006-07-27 09:55:00,21.82,21.83,21.78,21.78,85600.0,13.9014,13.9077,13.8759,13.8759,85600.0
2006-07-27 10:00:00,21.78,21.78,21.7,21.73,130600.0,13.8759,13.8759,13.8249,13.844,130600.0
2006-07-27 10:05:00,21.75,21.78,21.71,21.71,115000.0,13.8568,13.8759,13.8313,13.8313,115000.0
2006-07-27 10:10:00,21.71,21.76,21.7,21.75,70600.0,13.8313,13.8631,13.8249,13.8568,70600.0
2006-07-27 10:15:00,21.76,21.8,21.73,21.73,67600.0,13.8631,13.8886,13.844,13.844,67600.0
2006-07-27 10:20:00,21.73,21.75,21.7,21.73,86000.0,13.844,13.8568,13.8249,13.844,86000.0
2006-07-27 10:25:00,21.73,21.73,21.68,21.7,88400.0,13.844,13.844,13.8122,13.8249,88400.0
2006-07-27 10:30:00,21.69,21.78,21.69,21.78,151000.0,13.8185,13.8759,13.8185,13.8759,151000.0
2006-07-27 10:35:00,21.78,21.83,21.78,21.82,101800.0,13.8759,13.9077,13.8759,13.9014,101800.0
2006-07-27 10:40:00,21.81,21.82,21.8,21.81,183400.0,13.895,13.9014,13.8886,13.895,183400.0
2006-07-27 10:45:00,21.81,21.86,21.81,21.85,226000.0,13.895,13.9268,13.895,13.9205,226000.0
2006-07-27 10:50:00,21.85,21.87,21.85,21.87,85200.0,13.9205,13.9332,13.9205,13.9332,85200.0
2006-07-27 10:55:00,21.87,21.88,21.86,21.87,109000.0,13.9332,13.9396,13.9268,13.9332,109000.0
2006-07-27 11:00:00,21.87,21.89,21.85,21.89,64800.0,13.9332,13.9459,13.9205,13.9459,64800.0
2006-07-27 11:05:00,21.89,21.96,21.89,21.93,90200.0,13.9459,13.9905,13.9459,13.9714,90200.0
2006-07-27 11:10:00,21.94,21.98,21.93,21.97,75400.0,13.9778,14.0033,13.9714,13.9969,75400.0
2006-07-27 11:15:00,21.96,22.02,21.96,22.02,79800.0,13.9905,14.0288,13.9905,14.0288,79800.0
2006-07-27 11:20:00,22.02,22.08,22.01,22.08,118400.0,14.0288,14.067,14.0224,14.067,118400.0
2006-07-27 11:25:00,22.08,22.1,22.0,22.0,112400.0,14.067,14.0797,14.016,14.016,112400.0
2006-07-27 11:30:00,22.01,22.03,22.0,22.01,172200.0,14.0224,14.0351,14.016,14.0224,172200.0
2006-07-27 11:35:00,22.01,22.02,21.99,21.99,313600.0,14.0224,14.0288,14.0097,14.0097,313600.0
2006-07-27 11:40:00,22.0,22.0,21.93,21.95,57800.0,14.016,14.016,13.9714,13.9842,57800.0
2006-07-27 11:45:00,21.94,21.96,21.93,21.95,48600.0,13.9778,13.9905,13.9714,13.9842,48600.0
2006-07-27 11:50:00,21.95,21.99,21.95,21.99,65000.0,13.9842,14.0097,13.9842,14.0097,65000.0
2006-07-27 11:55:00,21.99,22.0,21.99,22.0,84400.0,14.0097,14.016,14.0097,14.016,84400.0
2006-07-27 12:00:00,22.0,22.01,22.0,22.0,209400.0,14.016,14.0224,14.016,14.016,209400.0
2006-07-27 12:05:00,22.0,22.03,21.99,21.99,209800.0,14.016,14.0351,14.0097,14.0097,209800.0
2006-07-27 12:10:00,21.98,21.99,21.92,21.92,68800.0,14.0033,14.0097,13.9651,13.9651,68800.0
2006-07-27 12:15:00,21.93,21.93,21.88,21.88,173400.0,13.9714,13.9714,13.9396,13.9396,173400.0
2006-07-27 12:20:00,21.89,21.92,21.88,21.92,79000.0,13.9459,13.9651,13.9396,13.9651,79000.0
2006-07-27 12:25:00,21.92,21.98,21.92,21.95,95400.0,13.9651,14.0033,13.9651,13.9842,95400.0
2006-07-27 12:30:00,21.96,21.99,21.92,21.92,67800.0,13.9905,14.0097,13.9651,13.9651,67800.0
2006-07-27 12:35:00,21.92,21.95,21.91,21.92,55800.0,13.9651,13.9842,13.9587,13.9651,55800.0
2006-07-27 12:40:00,21.92,21.95,21.91,21.94,66800.0,13.9651,13.9842,13.9587,13.9778,66800.0
2006-07-27 12:45:00,21.95,21.95,21.93,21.93,29800.0,13.9842,13.9842,13.9714,13.9714,29800.0
2006-07-27 12:50:00,21.94,21.95,21.9,21.9,41200.0,13.9778,13.9842,13.9523,13.9523,41200.0
2006-07-27 12:55:00,21.91,21.92,21.89,21.89,30400.0,13.9587,13.9651,13.9459,13.9459,30400.0
2006-07-27 13:00:00,21.89,21.89,21.88,21.89,44000.0,13.9459,13.9459,13.9396,13.9459,44000.0
2006-07-27 13:05:00,21.89,21.89,21.86,21.87,54000.0,13.9459,13.9459,13.9268,13.9332,54000.0
2006-07-27 13:10:00,21.88,21.9,21.87,21.88,104000.0,13.9396,13.9523,13.9332,13.9396,104000.0
2006-07-27 13:15:00,21.88,21.88,21.88,21.88,35200.0,13.9396,13.9396,13.9396,13.9396,35200.0
2006-07-27 13:20:00,21.87,21.88,21.86,21.87,24800.0,13.9332,13.9396,13.9268,13.9332,24800.0
2006-07-27 13:25:00,21.87,21.88,21.87,21.88,25000.0,13.9332,13.9396,13.9332,13.9396,25000.0
2006-07-27 13:30:00,21.88,21.88,21.82,21.82,84800.0,13.9396,13.9396,13.9014,13.9014,84800.0
2006-07-27 13:35:00,21.82,21.82,21.8,21.81,35400.0,13.9014,13.9014,13.8886,13.895,35400.0
2006-07-27 13:40:00,21.81,21.83,21.8,21.83,35000.0,13.895,13.9077,13.8886,13.9077,35000.0
2006-07-27 13:45:00,21.82,21.89,21.81,21.89,64600.0,13.9014,13.9459,13.895,13.9459,64600.0
2006-07-27 13:50:00,21.89,21.91,21.88,21.89,59000.0,13.9459,13.9587,13.9396,13.9459,59000.0
2006-07-27 13:55:00,21.89,21.9,21.87,21.87,47800.0,13.9459,13.9523,13.9332,13.9332,47800.0
2006-07-27 14:00:00,21.86,21.87,21.85,21.85,30600.0,13.9268,13.9332,13.9205,13.9205,30600.0
2006-07-27 14:05:00,21.85,21.92,21.84,21.92,110600.0,13.9205,13.9651,13.9141,13.9651,110600.0
2006-07-27 14:10:00,21.92,21.92,21.91,21.92,43600.0,13.9651,13.9651,13.9587,13.9651,43600.0
2006-07-27 14:15:00,21.92,21.97,21.92,21.97,98800.0,13.9651,13.9969,13.9651,13.9969,98800.0
2006-07-27 14:20:00,21.97,21.97,21.95,21.96,67600.0,13.9969,13.9969,13.9842,13.9905,67600.0
2006-07-27 14:25:00,21.95,21.98,21.95,21.95,77200.0,13.9842,14.0033,13.9842,13.9842,77200.0
2006-07-27 14:30:00,21.95,21.95,21.93,21.93,40600.0,13.9842,13.9842,13.9714,13.9714,40600.0
2006-07-27 14:35:00,21.94,21.95,21.93,21.93,52600.0,13.9778,13.9842,13.9714,13.9714,52600.0
2006-07-27 14:40:00,21.93,21.95,21.93,21.94,48400.0,13.9714,13.9842,13.9714,13.9778,48400.0
2006-07-27 14:45:00,21.93,21.95,21.92,21.95,62800.0,13.9714,13.9842,13.9651,13.9842,62800.0
2006-07-27 14:50:00,21.95,21.96,21.95,21.96,49400.0,13.9842,13.9905,13.9842,13.9905,49400.0
2006-07-27 14:55:00,21.95,22.0,21.95,22.0,72600.0,13.9842,14.016,13.9842,14.016,72600.0
2006-07-27 15:00:00,22.0,22.01,21.97,21.97,65800.0,14.016,14.0224,13.9969,13.9969,65800.0
2006-07-27 15:05:00,21.97,21.99,21.97,21.98,72600.0,13.9969,14.0097,13.9969,14.0033,72600.0
2006-07-27 15:10:00,21.98,21.98,21.96,21.96,61000.0,14.0033,14.0033,13.9905,13.9905,61000.0
2006-07-27 15:15:00,21.96,21.96,21.93,21.93,81400.0,13.9905,13.9905,13.9714,13.9714,81400.0
2006-07-27 15:20:00,21.93,21.93,21.89,21.9,80600.0,13.9714,13.9714,13.9459,13.9523,80600.0
2006-07-27 15:25:00,21.9,21.9,21.86,21.86,221600.0,13.9523,13.9523,13.9268,13.9268,221600.0
2006-07-27 15:30:00,21.86,21.86,21.82,21.83,107200.0,13.9268,13.9268,13.9014,13.9077,107200.0
2006-07-27 15:35:00,21.83,21.86,21.83,21.85,181400.0,13.9077,13.9268,13.9077,13.9205,181400.0
2006-07-27 15:40:00,21.86,21.86,21.83,21.84,115600.0,13.9268,13.9268,13.9077,13.9141,115600.0
2006-07-27 15:45:00,21.84,21.86,21.83,21.85,339200.0,13.9141,13.9268,13.9077,13.9205,339200.0
2006-07-27 15:50:00,21.86,21.86,21.84,21.84,72800.0,13.9268,13.9268,13.9141,13.9141,72800.0
2006-07-27 15:55:00,21.84,21.84,21.82,21.82,197200.0,13.9141,13.9141,13.9014,13.9014,197200.0
2006-07-28 09:30:00,21.9,21.9,21.86,21.89,91000.0,13.9523,13.9523,13.9268,13.9459,91000.0
2006-07-28 09:35:00,21.89,21.9,21.85,21.85,60800.0,13.9459,13.9523,13.9205,13.9205,60800.0
2006-07-28 09:40:00,21.83,21.93,21.82,21.93,91800.0,13.9077,13.9714,13.9014,13.9714,91800.0
2006-07-28 09:45:00,21.92,21.95,21.89,21.9,47400.0,13.9651,13.9842,13.9459,13.9523,47400.0
2006-07-28 09:50:00,21.9,21.95,21.88,21.93,97400.0,13.9523,13.9842,13.9396,13.9714,97400.0
2006-07-28 09:55:00,21.93,21.94,21.84,21.9,77000.0,13.9714,13.9778,13.9141,13.9523,77000.0
2006-07-28 10:00:00,21.9,21.95,21.88,21.88,83200.0,13.9523,13.9842,13.9396,13.9396,83200.0
2006-07-28 10:05:00,21.88,21.88,21.79,21.81,65600.0,13.9396,13.9396,13.8822,13.895,65600.0
2006-07-28 10:10:00,21.81,21.86,21.8,21.85,120200.0,13.895,13.9268,13.8886,13.9205,120200.0
2006-07-28 10:15:00,21.85,21.89,21.85,21.87,94200.0,13.9205,13.9459,13.9205,13.9332,94200.0
2006-07-28 10:20:00,21.87,21.87,21.85,21.86,54200.0,13.9332,13.9332,13.9205,13.9268,54200.0
2006-07-28 10:25:00,21.86,21.86,21.85,21.85,52200.0,13.9268,13.9268,13.9205,13.9205,52200.0
2006-07-28 10:30:00,21.85,21.86,21.84,21.84,42400.0,13.9205,13.9268,13.9141,13.9141,42400.0
2006-07-28 10:35:00,21.84,21.88,21.84,21.88,66400.0,13.9141,13.9396,13.9141,13.9396,66400.0
2006-07-28 10:40:00,21.87,21.92,21.86,21.9,42800.0,13.9332,13.9651,13.9268,13.9523,42800.0
2006-07-28 10:45:00,21.91,21.97,21.91,21.95,56600.0,13.9587,13.9969,13.9587,13.9842,56600.0
2006-07-28 10:50:00,21.95,22.0,21.95,21.98,67200.0,13.9842,14.016,13.9842,14.0033,67200.0
2006-07-28 10:55:00,21.99,22.0,21.98,22.0,30200.0,14.0097,14.016,14.0033,14.016,30200.0
2006-07-28 11:00:00,22.0,22.02,22.0,22.02,71000.0,14.016,14.0288,14.016,14.0288,71000.0
2006-07-28 11:05:00,22.03,22.05,22.0,22.01,59000.0,14.0351,14.0479,14.016,14.0224,59000.0
2006-07-28 11:10:00,22.01,22.03,22.0,22.0,21400.0,14.0224,14.0351,14.016,14.016,21400.0
2006-07-28 11:15:00,22.0,22.01,21.99,22.0,159400.0,14.016,14.0224,14.0097,14.016,159400.0
2006-07-28 11:20:00,21.99,22.0,21.97,21.97,38000.0,14.0097,14.016,13.9969,13.9969,38000.0
2006-07-28 11:25:00,21.97,21.99,21.97,21.99,38400.0,13.9969,14.0097,13.9969,14.0097,38400.0
2006-07-28 11:30:00,21.99,22.0,21.98,21.98,63200.0,14.0097,14.016,14.0033,14.0033,63200.0
2006-07-28 11:35:00,21.97,21.98,21.92,21.92,35600.0,13.9969,14.0033,13.9651,13.9651,35600.0
2006-07-28 11:40:00,21.92,21.92,21.91,21.92,57400.0,13.9651,13.9651,13.9587,13.9651,57400.0
2006-07-28 11:45:00,21.92,21.93,21.91,21.93,24400.0,13.9651,13.9714,13.9587,13.9714,24400.0
2006-07-28 11:50:00,21.93,21.93,21.91,21.91,15200.0,13.9714,13.9714,13.9587,13.9587,15200.0
2006-07-28 11:55:00,21.91,21.93,21.91,21.93,44400.0,13.9587,13.9714,13.9587,13.9714,44400.0
2006-07-28 12:00:00,21.92,21.93,21.92,21.93,50000.0,13.9651,13.9714,13.9651,13.9714,50000.0
2006-07-28 12:05:00,21.93,21.97,21.93,21.95,66600.0,13.9714,13.9969,13.9714,13.9842,66600.0
2006-07-28 12:10:00,21.97,21.98,21.97,21.98,40400.0,13.9969,14.0033,13.9969,14.0033,40400.0
2006-07-28 12:15:00,21.98,22.0,21.98,21.98,47200.0,14.0033,14.016,14.0033,14.0033,47200.0
2006-07-28 12:20:00,21.98,21.98,21.98,21.98,34800.0,14.0033,14.0033,14.0033,14.0033,34800.0
2006-07-28 12:25:00,21.98,22.0,21.98,22.0,30600.0,14.0033,14.016,14.0033,14.016,30600.0
2006-07-28 12:30:00,22.0,22.0,21.99,22.0,46200.0,14.016,14.016,14.0097,14.016,46200.0
2006-07-28 12:35:00,22.0,22.03,22.0,22.03,341000.0,14.016,14.0351,14.016,14.0351,341000.0
2006-07-28 12:40:00,22.03,22.06,22.03,22.03,35600.0,14.0351,14.0543,14.0351,14.0351,35600.0
2006-07-28 12:45:00,22.02,22.02,21.99,22.0,33000.0,14.0288,14.0288,14.0097,14.016,33000.0
2006-07-28 12:50:00,22.0,22.01,22.0,22.01,26000.0,14.016,14.0224,14.016,14.0224,26000.0
2006-07-28 12:55:00,22.01,22.07,22.01,22.07,69400.0,14.0224,14.0606,14.0224,14.0606,69400.0
2006-07-28 13:00:00,22.08,22.1,22.07,22.1,75200.0,14.067,14.0797,14.0606,14.0797,75200.0
2006-07-28 13:05:00,22.1,22.11,22.1,22.11,180000.0,14.0797,14.0861,14.0797,14.0861,180000.0
2006-07-28 13:10:00,22.11,22.13,22.1,22.11,125000.0,14.0861,14.0989,14.0797,14.0861,125000.0
2006-07-28 13:15:00,22.11,22.13,22.11,22.12,66000.0,14.0861,14.0989,14.0861,14.0925,66000.0
2006-07-28 13:20:00,22.12,22.13,22.11,22.13,23600.0,14.0925,14.0989,14.0861,14.0989,23600.0
2006-07-28 13:25:00,22.13,22.14,22.11,22.12,42800.0,14.0989,14.1052,14.0861,14.0925,42800.0
2006-07-28 13:30:00,22.12,22.13,22.12,22.13,23400.0,14.0925,14.0989,14.0925,14.0989,23400.0
2006-07-28 13:35:00,22.13,22.14,22.13,22.14,61000.0,14.0989,14.1052,14.0989,14.1052,61000.0
2006-07-28 13:40:00,22.14,22.14,22.12,22.12,77200.0,14.1052,14.1052,14.0925,14.0925,77200.0
2006-07-28 13:45:00,22.12,22.13,22.11,22.11,62400.0,14.0925,14.0989,14.0861,14.0861,62400.0
2006-07-28 13:50:00,22.1,22.14,22.1,22.13,408400.0,14.0797,14.1052,14.0797,14.0989,408400.0
2006-07-28 13:55:00,22.13,22.14,22.12,22.12,47600.0,14.0989,14.1052,14.0925,14.0925,47600.0
2006-07-28 14:00:00,22.13,22.13,22.11,22.13,49200.0,14.0989,14.0989,14.0861,14.0989,49200.0
2006-07-28 14:05:00,22.13,22.13,22.13,22.13,60200.0,14.0989,14.0989,14.0989,14.0989,60200.0
2006-07-28 14:10:00,22.13,22.13,22.11,22.12,42800.0,14.0989,14.0989,14.0861,14.0925,42800.0
2006-07-28 14:15:00,22.11,22.13,22.11,22.12,529800.0,14.0861,14.0989,14.0861,14.0925,529800.0
2006-07-28 14:20:00,22.12,22.13,22.11,22.13,62000.0,14.0925,14.0989,14.0861,14.0989,62000.0
2006-07-28 14:25:00,22.13,22.13,22.1,22.1,31400.0,14.0989,14.0989,14.0797,14.0797,31400.0
2006-07-28 14:30:00,22.1,22.11,22.1,22.1,64000.0,14.0797,14.0861,14.0797,14.0797,64000.0
2006-07-28 14:35:00,22.1,22.1,22.08,22.08,32800.0,14.0797,14.0797,14.067,14.067,32800.0
2006-07-28 14:40:00,22.08,22.08,22.03,22.04,48800.0,14.067,14.067,14.0351,14.0415,48800.0
2006-07-28 14:45:00,22.04,22.04,22.04,22.04,36800.0,14.0415,14.0415,14.0415,14.0415,36800.0
2006-07-28 14:50:00,22.04,22.04,22.0,22.03,55000.0,14.0415,14.0415,14.016,14.0351,55000.0
2006-07-28 14:55:00,22.03,22.06,22.03,22.06,58200.0,14.0351,14.0543,14.0351,14.0543,58200.0
2006-07-28 15:00:00,22.06,22.07,22.05,22.06,83800.0,14.0543,14.0606,14.0479,14.0543,83800.0
2006-07-28 15:05:00,22.05,22.06,22.05,22.06,63000.0,14.0479,14.0543,14.0479,14.0543,63000.0
2006-07-28 15:10:00,22.06,22.06,22.05,22.06,43400.0,14.0543,14.0543,14.0479,14.0543,43400.0
2006-07-28 15:15:00,22.06,22.08,22.05,22.07,55600.0,14.0543,14.067,14.0479,14.0606,55600.0
2006-07-28 15:20:00,22.07,22.1,22.07,22.1,66800.0,14.0606,14.0797,14.0606,14.0797,66800.0
2006-07-28 15:25:00,22.1,22.15,22.1,22.13,99000.0,14.0797,14.1116,14.0797,14.0989,99000.0
2006-07-28 15:30:00,22.13,22.13,22.09,22.13,69200.0,14.0989,14.0989,14.0734,14.0989,69200.0
2006-07-28 15:35:00,22.13,22.15,22.13,22.14,222400.0,14.0989,14.1116,14.0989,14.1052,222400.0
2006-07-28 15:40:00,22.14,22.15,22.12,22.15,199600.0,14.1052,14.1116,14.0925,14.1116,199600.0
2006-07-28 15:45:00,22.15,22.15,22.1,22.1,254200.0,14.1116,14.1116,14.0797,14.0797,254200.0
2006-07-28 15:50:00,22.09,22.1,22.04,22.05,58400.0,14.0734,14.0797,14.0415,14.0479,58400.0
2006-07-28 15:55:00,22.05,22.08,22.05,22.07,114400.0,14.0479,14.067,14.0479,14.0606,114400.0
2006-07-31 09:30:00,22.0,22.03,21.93,22.03,56800.0,14.016,14.0351,13.9714,14.0351,56800.0
2006-07-31 09:35:00,22.04,22.08,22.04,22.06,26600.0,14.0415,14.067,14.0415,14.0543,26600.0
2006-07-31 09:40:00,22.06,22.11,22.03,22.05,51400.0,14.0543,14.0861,14.0351,14.0479,51400.0
2006-07-31 09:45:00,22.09,22.14,22.09,22.13,87000.0,14.0734,14.1052,14.0734,14.0989,87000.0
2006-07-31 09:50:00,22.13,22.17,22.1,22.11,86400.0,14.0989,14.1243,14.0797,14.0861,86400.0
2006-07-31 09:55:00,22.11,22.14,22.08,22.12,51000.0,14.0861,14.1052,14.067,14.0925,51000.0
2006-07-31 10:00:00,22.11,22.13,22.11,22.11,79600.0,14.0861,14.0989,14.0861,14.0861,79600.0
2006-07-31 10:05:00,22.12,22.14,22.1,22.11,94000.0,14.0925,14.1052,14.0797,14.0861,94000.0
2006-07-31 10:10:00,22.11,22.14,22.11,22.13,116400.0,14.0861,14.1052,14.0861,14.0989,116400.0
2006-07-31 10:15:00,22.13,22.16,22.13,22.15,63800.0,14.0989,14.118,14.0989,14.1116,63800.0
2006-07-31 10:20:00,22.16,22.17,22.15,22.16,97600.0,14.118,14.1243,14.1116,14.118,97600.0
2006-07-31 10:25:00,22.16,22.16,22.11,22.14,113800.0,14.118,14.118,14.0861,14.1052,113800.0
2006-07-31 10:30:00,22.14,22.14,22.12,22.12,100600.0,14.1052,14.1052,14.0925,14.0925,100600.0
2006-07-31 10:35:00,22.11,22.14,22.11,22.14,340200.0,14.0861,14.1052,14.0861,14.1052,340200.0
2006-07-31 10:40:00,22.14,22.15,22.13,22.15,38000.0,14.1052,14.1116,14.0989,14.1116,38000.0
2006-07-31 10:45:00,22.15,22.16,22.13,22.14,73200.0,14.1116,14.118,14.0989,14.1052,73200.0
2006-07-31 10:50:00,22.14,22.14,22.11,22.12,67600.0,14.1052,14.1052,14.0861,14.0925,67600.0
2006-07-31 10:55:00,22.12,22.15,22.11,22.13,328200.0,14.0925,14.1116,14.0861,14.0989,328200.0
2006-07-31 11:00:00,22.13,22.14,22.09,22.1,115400.0,14.0989,14.1052,14.0734,14.0797,115400.0
2006-07-31 11:05:00,22.09,22.1,22.06,22.07,71000.0,14.0734,14.0797,14.0543,14.0606,71000.0
2006-07-31 11:10:00,22.07,22.1,22.06,22.07,69000.0,14.0606,14.0797,14.0543,14.0606,69000.0
2006-07-31 11:15:00,22.08,22.09,22.07,22.08,176800.0,14.067,14.0734,14.0606,14.067,176800.0
2006-07-31 11:20:00,22.08,22.09,22.07,22.08,46600.0,14.067,14.0734,14.0606,14.067,46600.0
2006-07-31 11:25:00,22.08,22.09,22.06,22.06,424000.0,14.067,14.0734,14.0543,14.0543,424000.0
2006-07-31 11:30:00,22.06,22.08,22.0,22.0,176800.0,14.0543,14.067,14.016,14.016,176800.0
2006-07-31 11:35:00,22.0,22.03,22.0,22.02,303800.0,14.016,14.0351,14.016,14.0288,303800.0
2006-07-31 11:40:00,22.02,22.03,22.0,22.01,121000.0,14.0288,14.0351,14.016,14.0224,121000.0
2006-07-31 11:45:00,22.02,22.04,22.0,22.03,27200.0,14.0288,14.0415,14.016,14.0351,27200.0
2006-07-31 11:50:00,22.03,22.04,22.03,22.04,18800.0,14.0351,14.0415,14.0351,14.0415,18800.0
2006-07-31 11:55:00,22.03,22.05,22.03,22.05,38400.0,14.0351,14.0479,14.0351,14.0479,38400.0
2006-07-31 12:00:00,22.05,22.08,22.05,22.08,40200.0,14.0479,14.067,14.0479,14.067,40200.0
2006-07-31 12:05:00,22.08,22.1,22.05,22.09,73800.0,14.067,14.0797,14.0479,14.0734,73800.0
2006-07-31 12:10:00,22.09,22.09,22.08,22.08,28000.0,14.0734,14.0734,14.067,14.067,28000.0
2006-07-31 12:15:00,22.08,22.09,22.08,22.09,56200.0,14.067,14.0734,14.067,14.0734,56200.0
2006-07-31 12:20:00,22.08,22.09,22.08,22.09,46000.0,14.067,14.0734,14.067,14.0734,46000.0
2006-07-31 12:25:00,22.09,22.1,22.07,22.08,50400.0,14.0734,14.0797,14.0606,14.067,50400.0
2006-07-31 12:30:00,22.08,22.08,22.06,22.08,40400.0,14.067,14.067,14.0543,14.067,40400.0
2006-07-31 12:35:00,22.09,22.09,22.08,22.08,29400.0,14.0734,14.0734,14.067,14.067,29400.0
2006-07-31 12:40:00,22.08,22.1,22.07,22.1,54000.0,14.067,14.0797,14.0606,14.0797,54000.0
2006-07-31 12:45:00,22.1,22.1,22.08,22.08,24000.0,14.0797,14.0797,14.067,14.067,24000.0
2006-07-31 12:50:00,22.08,22.09,22.07,22.07,28200.0,14.067,14.0734,14.0606,14.0606,28200.0
2006-07-31 12:55:00,22.07,22.09,22.07,22.08,31000.0,14.0606,14.0734,14.0606,14.067,31000.0
2006-07-31 13:00:00,22.07,22.09,22.06,22.08,32200.0,14.0606,14.0734,14.0543,14.067,32200.0
2006-07-31 13:05:00,22.08,22.1,22.08,22.1,59400.0,14.067,14.0797,14.067,14.0797,59400.0
2006-07-31 13:10:00,22.1,22.1,22.08,22.08,90800.0,14.0797,14.0797,14.067,14.067,90800.0
2006-07-31 13:15:00,22.08,22.08,22.05,22.06,38800.0,14.067,14.067,14.0479,14.0543,38800.0
2006-07-31 13:20:00,22.06,22.07,22.05,22.06,32200.0,14.0543,14.0606,14.0479,14.0543,32200.0
2006-07-31 13:25:00,22.06,22.08,22.06,22.08,45800.0,14.0543,14.067,14.0543,14.067,45800.0
2006-07-31 13:30:00,22.08,22.11,22.08,22.1,109400.0,14.067,14.0861,14.067,14.0797,109400.0
2006-07-31 13:35:00,22.1,22.1,22.08,22.09,33200.0,14.0797,14.0797,14.067,14.0734,33200.0
2006-07-31 13:40:00,22.09,22.11,22.07,22.11,72200.0,14.0734,14.0861,14.0606,14.0861,72200.0
2006-07-31 13:45:00,22.1,22.11,22.09,22.1,37000.0,14.0797,14.0861,14.0734,14.0797,37000.0
2006-07-31 13:50:00,22.1,22.11,22.09,22.09,29200.0,14.0797,14.0861,14.0734,14.0734,29200.0
2006-07-31 13:55:00,22.09,22.11,22.09,22.1,52400.0,14.0734,14.0861,14.0734,14.0797,52400.0
2006-07-31 14:00:00,22.1,22.11,22.1,22.11,48400.0,14.0797,14.0861,14.0797,14.0861,48400.0
2006-07-31 14:05:00,22.1,22.11,22.1,22.1,51000.0,14.0797,14.0861,14.0797,14.0797,51000.0
2006-07-31 14:10:00,22.1,22.11,22.1,22.11,44800.0,14.0797,14.0861,14.0797,14.0861,44800.0
2006-07-31 14:15:00,22.11,22.11,22.1,22.1,27200.0,14.0861,14.0861,14.0797,14.0797,27200.0
2006-07-31 14:20:00,22.1,22.11,22.1,22.11,38000.0,14.0797,14.0861,14.0797,14.0861,38000.0
2006-07-31 14:25:00,22.11,22.11,22.1,22.1,62200.0,14.0861,14.0861,14.0797,14.0797,62200.0
2006-07-31 14:30:00,22.11,22.11,22.1,22.11,52800.0,14.0861,14.0861,14.0797,14.0861,52800.0
2006-07-31 14:35:00,22.11,22.11,22.1,22.11,49800.0,14.0861,14.0861,14.0797,14.0861,49800.0
2006-07-31 14:40:00,22.11,22.11,22.08,22.09,103000.0,14.0861,14.0861,14.067,14.0734,103000.0
2006-07-31 14:45:00,22.09,22.09,22.08,22.09,22400.0,14.0734,14.0734,14.067,14.0734,22400.0
2006-07-31 14:50:00,22.09,22.1,22.07,22.07,81200.0,14.0734,14.0797,14.0606,14.0606,81200.0
2006-07-31 14:55:00,22.07,22.1,22.06,22.09,71400.0,14.0606,14.0797,14.0543,14.0734,71400.0
2006-07-31 15:00:00,22.09,22.11,22.09,22.1,84800.0,14.0734,14.0861,14.0734,14.0797,84800.0
2006-07-31 15:05:00,22.1,22.1,22.09,22.1,104200.0,14.0797,14.0797,14.0734,14.0797,104200.0
2006-07-31 15:10:00,22.1,22.11,22.1,22.11,104200.0,14.0797,14.0861,14.0797,14.0861,104200.0
2006-07-31 15:15:00,22.11,22.11,22.1,22.11,68800.0,14.0861,14.0861,14.0797,14.0861,68800.0
2006-07-31 15:20:00,22.11,22.11,22.1,22.1,384200.0,14.0861,14.0861,14.0797,14.0797,384200.0
2006-07-31 15:25:00,22.1,22.11,22.1,22.11,63400.0,14.0797,14.0861,14.0797,14.0861,63400.0
2006-07-31 15:30:00,22.1,22.11,22.09,22.1,62600.0,14.0797,14.0861,14.0734,14.0797,62600.0
2006-07-31 15:35:00,22.09,22.1,22.07,22.09,74400.0,14.0734,14.0797,14.0606,14.0734,74400.0
2006-07-31 15:40:00,22.09,22.1,22.08,22.08,63600.0,14.0734,14.0797,14.067,14.067,63600.0
2006-07-31 15:45:00,22.08,22.09,22.06,22.07,77600.0,14.067,14.0734,14.0543,14.0606,77600.0
2006-07-31 15:50:00,22.08,22.08,22.05,22.06,556800.0,14.067,14.067,14.0479,14.0543,556800.0
2006-07-31 15:55:00,22.06,22.09,22.06,22.09,90400.0,14.0543,14.0734,14.0543,14.0734,90400.0
2006-08-01 09:30:00,21.93,22.04,21.9,21.9,102200.0,13.9714,14.0415,13.9523,13.9523,102200.0
2006-08-01 09:35:00,21.85,22.0,21.85,21.96,79000.0,13.9205,14.016,13.9205,13.9905,79000.0
2006-08-01 09:40:00,21.98,22.02,21.96,22.02,86600.0,14.0033,14.0288,13.9905,14.0288,86600.0
2006-08-01 09:45:00,22.0,22.03,21.98,22.0,55000.0,14.016,14.0351,14.0033,14.016,55000.0
2006-08-01 09:50:00,22.0,22.01,21.99,21.99,43800.0,14.016,14.0224,14.0097,14.0097,43800.0
2006-08-01 09:55:00,22.0,22.03,21.99,22.03,101200.0,14.016,14.0351,14.0097,14.0351,101200.0
2006-08-01 10:00:00,22.03,22.03,21.98,22.0,342800.0,14.0351,14.0351,14.0033,14.016,342800.0
2006-08-01 10:05:00,22.0,22.02,21.98,21.99,75800.0,14.016,14.0288,14.0033,14.0097,75800.0
2006-08-01 10:10:00,21.98,21.99,21.97,21.97,48400.0,14.0033,14.0097,13.9969,13.9969,48400.0
2006-08-01 10:15:00,21.97,21.98,21.96,21.97,42200.0,13.9969,14.0033,13.9905,13.9969,42200.0
2006-08-01 10:20:00,21.97,22.0,21.97,21.98,66000.0,13.9969,14.016,13.9969,14.0033,66000.0
2006-08-01 10:25:00,21.98,21.99,21.97,21.97,40200.0,14.0033,14.0097,13.9969,13.9969,40200.0
2006-08-01 10:30:00,21.97,22.0,21.97,21.99,60800.0,13.9969,14.016,13.9969,14.0097,60800.0
2006-08-01 10:35:00,22.0,22.03,21.99,21.99,317000.0,14.016,14.0351,14.0097,14.0097,317000.0
2006-08-01 10:40:00,21.98,22.0,21.97,22.0,18600.0,14.0033,14.016,13.9969,14.016,18600.0
2006-08-01 10:45:00,22.0,22.0,21.98,21.98,20200.0,14.016,14.016,14.0033,14.0033,20200.0
2006-08-01 10:50:00,21.98,21.98,21.97,21.98,10600.0,14.0033,14.0033,13.9969,14.0033,10600.0
2006-08-01 10:55:00,21.98,21.98,21.91,21.91,80400.0,14.0033,14.0033,13.9587,13.9587,80400.0
2006-08-01 11:00:00,21.92,21.92,21.89,21.89,89000.0,13.9651,13.9651,13.9459,13.9459,89000.0
2006-08-01 11:05:00,21.89,21.9,21.86,21.86,128800.0,13.9459,13.9523,13.9268,13.9268,128800.0
2006-08-01 11:10:00,21.86,21.86,21.86,21.86,46000.0,13.9268,13.9268,13.9268,13.9268,46000.0
2006-08-01 11:15:00,21.86,21.89,21.86,21.89,48000.0,13.9268,13.9459,13.9268,13.9459,48000.0
2006-08-01 11:20:00,21.89,21.89,21.86,21.88,40400.0,13.9459,13.9459,13.9268,13.9396,40400.0
2006-08-01 11:25:00,21.88,21.9,21.88,21.89,30600.0,13.9396,13.9523,13.9396,13.9459,30600.0
2006-08-01 11:30:00,21.89,21.91,21.86,21.88,103600.0,13.9459,13.9587,13.9268,13.9396,103600.0
2006-08-01 11:35:00,21.88,21.89,21.86,21.86,43400.0,13.9396,13.9459,13.9268,13.9268,43400.0
2006-08-01 11:40:00,21.86,21.87,21.85,21.85,172000.0,13.9268,13.9332,13.9205,13.9205,172000.0
2006-08-01 11:45:00,21.86,21.86,21.85,21.86,68800.0,13.9268,13.9268,13.9205,13.9268,68800.0
2006-08-01 11:50:00,21.86,21.86,21.85,21.86,34600.0,13.9268,13.9268,13.9205,13.9268,34600.0
2006-08-01 11:55:00,21.86,21.9,21.86,21.88,34200.0,13.9268,13.9523,13.9268,13.9396,34200.0
2006-08-01 12:00:00,21.89,21.89,21.86,21.88,50800.0,13.9459,13.9459,13.9268,13.9396,50800.0
2006-08-01 12:05:00,21.88,21.93,21.88,21.92,34200.0,13.9396,13.9714,13.9396,13.9651,34200.0
2006-08-01 12:10:00,21.92,21.93,21.91,21.93,24200.0,13.9651,13.9714,13.9587,13.9714,24200.0
2006-08-01 12:15:00,21.92,21.93,21.92,21.93,48400.0,13.9651,13.9714,13.9651,13.9714,48400.0
2006-08-01 12:20:00,21.93,21.94,21.93,21.94,9800.0,13.9714,13.9778,13.9714,13.9778,9800.0
2006-08-01 12:25:00,21.94,21.94,21.93,21.93,13800.0,13.9778,13.9778,13.9714,13.9714,13800.0
2006-08-01 12:30:00,21.93,21.96,21.93,21.95,68200.0,13.9714,13.9905,13.9714,13.9842,68200.0
2006-08-01 12:35:00,21.95,21.96,21.95,21.96,21600.0,13.9842,13.9905,13.9842,13.9905,21600.0
2006-08-01 12:40:00,21.96,21.96,21.95,21.95,60000.0,13.9905,13.9905,13.9842,13.9842,60000.0
2006-08-01 12:45:00,21.95,21.96,21.93,21.94,64000.0,13.9842,13.9905,13.9714,13.9778,64000.0
2006-08-01 12:50:00,21.95,21.96,21.93,21.95,18800.0,13.9842,13.9905,13.9714,13.9842,18800.0
2006-08-01 12:55:00,21.95,21.96,21.95,21.96,64400.0,13.9842,13.9905,13.9842,13.9905,64400.0
2006-08-01 13:00:00,21.96,21.97,21.94,21.94,19000.0,13.9905,13.9969,13.9778,13.9778,19000.0
2006-08-01 13:05:00,21.94,21.96,21.93,21.94,23200.0,13.9778,13.9905,13.9714,13.9778,23200.0
2006-08-01 13:10:00,21.94,21.95,21.93,21.95,14200.0,13.9778,13.9842,13.9714,13.9842,14200.0
2006-08-01 13:15:00,21.95,21.95,21.95,21.95,129800.0,13.9842,13.9842,13.9842,13.9842,129800.0
2006-08-01 13:20:00,21.95,21.96,21.93,21.95,14600.0,13.9842,13.9905,13.9714,13.9842,14600.0
2006-08-01 13:25:00,21.95,21.97,21.95,21.95,517600.0,13.9842,13.9969,13.9842,13.9842,517600.0
2006-08-01 13:30:00,21.96,21.96,21.95,21.96,33800.0,13.9905,13.9905,13.9842,13.9905,33800.0
2006-08-01 13:35:00,21.96,21.97,21.95,21.96,12200.0,13.9905,13.9969,13.9842,13.9905,12200.0
2006-08-01 13:40:00,21.96,21.97,21.96,21.97,11400.0,13.9905,13.9969,13.9905,13.9969,11400.0
2006-08-01 13:45:00,21.97,21.97,21.96,21.97,12200.0,13.9969,13.9969,13.9905,13.9969,12200.0
2006-08-01 13:50:00,21.97,21.97,21.95,21.96,218400.0,13.9969,13.9969,13.9842,13.9905,218400.0
2006-08-01 13:55:00,21.96,21.96,21.93,21.93,198200.0,13.9905,13.9905,13.9714,13.9714,198200.0
2006-08-01 14:00:00,21.95,21.97,21.93,21.95,53000.0,13.9842,13.9969,13.9714,13.9842,53000.0
2006-08-01 14:05:00,21.94,21.95,21.93,21.94,144200.0,13.9778,13.9842,13.9714,13.9778,144200.0
2006-08-01 14:10:00,21.94,21.95,21.94,21.95,29600.0,13.9778,13.9842,13.9778,13.9842,29600.0
2006-08-01 14:15:00,21.95,21.95,21.93,21.93,129800.0,13.9842,13.9842,13.9714,13.9714,129800.0
2006-08-01 14:20:00,21.93,21.95,21.93,21.93,27000.0,13.9714,13.9842,13.9714,13.9714,27000.0
2006-08-01 14:25:00,21.93,21.96,21.93,21.93,68800.0,13.9714,13.9905,13.9714,13.9714,68800.0
2006-08-01 14:30:00,21.93,21.95,21.93,21.93,18400.0,13.9714,13.9842,13.9714,13.9714,18400.0
2006-08-01 14:35:00,21.93,21.93,21.93,21.93,88800.0,13.9714,13.9714,13.9714,13.9714,88800.0
2006-08-01 14:40:00,21.93,21.93,21.93,21.93,317000.0,13.9714,13.9714,13.9714,13.9714,317000.0
2006-08-01 14:45:00,21.93,21.93,21.92,21.93,125000.0,13.9714,13.9714,13.9651,13.9714,125000.0
2006-08-01 14:50:00,21.93,21.95,21.92,21.93,99800.0,13.9714,13.9842,13.9651,13.9714,99800.0
2006-08-01 14:55:00,21.93,21.93,21.92,21.93,29800.0,13.9714,13.9714,13.9651,13.9714,29800.0
2006-08-01 15:00:00,21.93,21.95,21.93,21.95,22400.0,13.9714,13.9842,13.9714,13.9842,22400.0
2006-08-01 15:05:00,21.93,21.96,21.93,21.95,29000.0,13.9714,13.9905,13.9714,13.9842,29000.0
2006-08-01 15:10:00,21.96,21.96,21.94,21.96,41200.0,13.9905,13.9905,13.9778,13.9905,41200.0
2006-08-01 15:15:00,21.96,21.96,21.95,21.95,15000.0,13.9905,13.9905,13.9842,13.9842,15000.0
2006-08-01 15:20:00,21.95,21.98,21.95,21.97,67800.0,13.9842,14.0033,13.9842,13.9969,67800.0
2006-08-01 15:25:00,21.97,21.98,21.96,21.97,345000.0,13.9969,14.0033,13.9905,13.9969,345000.0
2006-08-01 15:30:00,21.97,21.98,21.96,21.97,82600.0,13.9969,14.0033,13.9905,13.9969,82600.0
2006-08-01 15:35:00,21.97,21.97,21.96,21.97,58600.0,13.9969,13.9969,13.9905,13.9969,58600.0
2006-08-01 15:40:00,21.97,21.99,21.97,21.99,197000.0,13.9969,14.0097,13.9969,14.0097,197000.0
2006-08-01 15:45:00,21.99,22.0,21.97,22.0,303000.0,14.0097,14.016,13.9969,14.016,303000.0
2006-08-01 15:50:00,22.0,22.03,22.0,22.03,64400.0,14.016,14.0351,14.016,14.0351,64400.0
2006-08-01 15:55:00,22.03,22.05,22.0,22.01,528200.0,14.0351,14.0479,14.016,14.0224,528200.0
2006-08-02 09:30:00,21.93,22.04,21.92,21.95,99000.0,13.9714,14.0415,13.9651,13.9842,99000.0
2006-08-02 09:35:00,21.97,22.02,21.95,22.02,32200.0,13.9969,14.0288,13.9842,14.0288,32200.0
2006-08-02 09:40:00,22.02,22.03,22.0,22.03,44000.0,14.0288,14.0351,14.016,14.0351,44000.0
2006-08-02 09:45:00,22.03,22.03,21.99,22.0,86600.0,14.0351,14.0351,14.0097,14.016,86600.0
2006-08-02 09:50:00,22.0,22.01,21.98,22.0,151000.0,14.016,14.0224,14.0033,14.016,151000.0
2006-08-02 09:55:00,22.0,22.0,21.95,21.96,236000.0,14.016,14.016,13.9842,13.9905,236000.0
2006-08-02 10:00:00,21.96,21.96,21.93,21.93,58400.0,13.9905,13.9905,13.9714,13.9714,58400.0
2006-08-02 10:05:00,21.93,21.94,21.91,21.92,104600.0,13.9714,13.9778,13.9587,13.9651,104600.0
2006-08-02 10:10:00,21.92,21.93,21.84,21.85,134200.0,13.9651,13.9714,13.9141,13.9205,134200.0
2006-08-02 10:15:00,21.85,21.9,21.85,21.86,147600.0,13.9205,13.9523,13.9205,13.9268,147600.0
2006-08-02 10:20:00,21.86,21.86,21.85,21.85,134400.0,13.9268,13.9268,13.9205,13.9205,134400.0
2006-08-02 10:25:00,21.85,21.86,21.84,21.86,31800.0,13.9205,13.9268,13.9141,13.9268,31800.0
2006-08-02 10:30:00,21.86,21.9,21.85,21.88,123600.0,13.9268,13.9523,13.9205,13.9396,123600.0
2006-08-02 10:35:00,21.88,21.9,21.84,21.85,163400.0,13.9396,13.9523,13.9141,13.9205,163400.0
2006-08-02 10:40:00,21.85,21.86,21.85,21.86,118200.0,13.9205,13.9268,13.9205,13.9268,118200.0
2006-08-02 10:45:00,21.85,21.88,21.85,21.87,86200.0,13.9205,13.9396,13.9205,13.9332,86200.0
2006-08-02 10:50:00,21.87,21.9,21.86,21.88,99000.0,13.9332,13.9523,13.9268,13.9396,99000.0
2006-08-02 10:55:00,21.88,21.88,21.87,21.87,53600.0,13.9396,13.9396,13.9332,13.9332,53600.0
2006-08-02 11:00:00,21.86,21.87,21.85,21.86,14600.0,13.9268,13.9332,13.9205,13.9268,14600.0
2006-08-02 11:05:00,21.86,21.88,21.85,21.86,180200.0,13.9268,13.9396,13.9205,13.9268,180200.0
2006-08-02 11:10:00,21.85,21.86,21.85,21.85,121400.0,13.9205,13.9268,13.9205,13.9205,121400.0
2006-08-02 11:15:00,21.85,21.86,21.84,21.85,103600.0,13.9205,13.9268,13.9141,13.9205,103600.0
2006-08-02 11:20:00,21.85,21.86,21.85,21.86,92000.0,13.9205,13.9268,13.9205,13.9268,92000.0
2006-08-02 11:25:00,21.86,21.88,21.85,21.87,232200.0,13.9268,13.9396,13.9205,13.9332,232200.0
2006-08-02 11:30:00,21.86,21.88,21.86,21.86,133000.0,13.9268,13.9396,13.9268,13.9268,133000.0
2006-08-02 11:35:00,21.86,21.86,21.85,21.85,36600.0,13.9268,13.9268,13.9205,13.9205,36600.0
2006-08-02 11:40:00,21.86,21.86,21.84,21.85,33000.0,13.9268,13.9268,13.9141,13.9205,33000.0
2006-08-02 11:45:00,21.85,21.85,21.84,21.84,25800.0,13.9205,13.9205,13.9141,13.9141,25800.0
2006-08-02 11:50:00,21.84,21.85,21.84,21.84,69600.0,13.9141,13.9205,13.9141,13.9141,69600.0
2006-08-02 11:55:00,21.84,21.88,21.84,21.86,146000.0,13.9141,13.9396,13.9141,13.9268,146000.0
2006-08-02 12:00:00,21.86,21.89,21.86,21.88,150800.0,13.9268,13.9459,13.9268,13.9396,150800.0
2006-08-02 12:05:00,21.89,21.89,21.85,21.85,217000.0,13.9459,13.9459,13.9205,13.9205,217000.0
2006-08-02 12:10:00,21.85,21.86,21.85,21.85,229800.0,13.9205,13.9268,13.9205,13.9205,229800.0
2006-08-02 12:15:00,21.85,21.85,21.84,21.85,11000.0,13.9205,13.9205,13.9141,13.9205,11000.0
2006-08-02 12:20:00,21.84,21.85,21.84,21.85,28400.0,13.9141,13.9205,13.9141,13.9205,28400.0
2006-08-02 12:25:00,21.85,21.85,21.84,21.85,23000.0,13.9205,13.9205,13.9141,13.9205,23000.0
2006-08-02 12:30:00,21.85,21.85,21.84,21.85,8800.0,13.9205,13.9205,13.9141,13.9205,8800.0
2006-08-02 12:35:00,21.85,21.85,21.84,21.85,26000.0,13.9205,13.9205,13.9141,13.9205,26000.0
2006-08-02 12:40:00,21.85,21.85,21.84,21.84,32400.0,13.9205,13.9205,13.9141,13.9141,32400.0
2006-08-02 12:45:00,21.84,21.84,21.83,21.83,51200.0,13.9141,13.9141,13.9077,13.9077,51200.0
2006-08-02 12:50:00,21.83,21.84,21.83,21.84,36400.0,13.9077,13.9141,13.9077,13.9141,36400.0
2006-08-02 12:55:00,21.83,21.83,21.82,21.82,17400.0,13.9077,13.9077,13.9014,13.9014,17400.0
2006-08-02 13:00:00,21.82,21.83,21.82,21.82,306000.0,13.9014,13.9077,13.9014,13.9014,306000.0
2006-08-02 13:05:00,21.82,21.82,21.81,21.81,30200.0,13.9014,13.9014,13.895,13.895,30200.0
2006-08-02 13:10:00,21.81,21.81,21.77,21.78,74600.0,13.895,13.895,13.8695,13.8759,74600.0
2006-08-02 13:15:00,21.78,21.78,21.76,21.78,72600.0,13.8759,13.8759,13.8631,13.8759,72600.0
2006-08-02 13:20:00,21.78,21.79,21.77,21.78,188200.0,13.8759,13.8822,13.8695,13.8759,188200.0
2006-08-02 13:25:00,21.78,21.8,21.74,21.75,107800.0,13.8759,13.8886,13.8504,13.8568,107800.0
2006-08-02 13:30:00,21.75,21.75,21.74,21.75,75800.0,13.8568,13.8568,13.8504,13.8568,75800.0
2006-08-02 13:35:00,21.75,21.75,21.74,21.75,88000.0,13.8568,13.8568,13.8504,13.8568,88000.0
2006-08-02 13:40:00,21.74,21.75,21.74,21.75,49800.0,13.8504,13.8568,13.8504,13.8568,49800.0
2006-08-02 13:45:00,21.75,21.75,21.74,21.75,44400.0,13.8568,13.8568,13.8504,13.8568,44400.0
2006-08-02 13:50:00,21.75,21.75,21.74,21.74,107600.0,13.8568,13.8568,13.8504,13.8504,107600.0
2006-08-02 13:55:00,21.75,21.75,21.74,21.75,23000.0,13.8568,13.8568,13.8504,13.8568,23000.0
2006-08-02 14:00:00,21.75,21.75,21.74,21.75,165200.0,13.8568,13.8568,13.8504,13.8568,165200.0
2006-08-02 14:05:00,21.75,21.75,21.74,21.75,64000.0,13.8568,13.8568,13.8504,13.8568,64000.0
2006-08-02 14:10:00,21.75,21.75,21.75,21.75,22600.0,13.8568,13.8568,13.8568,13.8568,22600.0
2006-08-02 14:15:00,21.75,21.79,21.75,21.75,174400.0,13.8568,13.8822,13.8568,13.8568,174400.0
2006-08-02 14:20:00,21.75,21.76,21.74,21.75,74000.0,13.8568,13.8631,13.8504,13.8568,74000.0
2006-08-02 14:25:00,21.74,21.75,21.7,21.72,93200.0,13.8504,13.8568,13.8249,13.8376,93200.0
2006-08-02 14:30:00,21.72,21.73,21.71,21.72,34800.0,13.8376,13.844,13.8313,13.8376,34800.0
2006-08-02 14:35:00,21.72,21.73,21.71,21.73,52400.0,13.8376,13.844,13.8313,13.844,52400.0
2006-08-02 14:40:00,21.73,21.73,21.72,21.72,71200.0,13.844,13.844,13.8376,13.8376,71200.0
2006-08-02 14:45:00,21.72,21.73,21.72,21.72,70600.0,13.8376,13.844,13.8376,13.8376,70600.0
2006-08-02 14:50:00,21.72,21.73,21.71,21.72,87600.0,13.8376,13.844,13.8313,13.8376,87600.0
2006-08-02 14:55:00,21.73,21.74,21.72,21.73,46000.0,13.844,13.8504,13.8376,13.844,46000.0
2006-08-02 15:00:00,21.74,21.74,21.71,21.73,186000.0,13.8504,13.8504,13.8313,13.844,186000.0
2006-08-02 15:05:00,21.72,21.74,21.69,21.7,112600.0,13.8376,13.8504,13.8185,13.8249,112600.0
2006-08-02 15:10:00,21.7,21.74,21.68,21.72,110400.0,13.8249,13.8504,13.8122,13.8376,110400.0
2006-08-02 15:15:00,21.73,21.73,21.7,21.7,122200.0,13.844,13.844,13.8249,13.8249,122200.0
2006-08-02 15:20:00,21.7,21.71,21.7,21.7,129800.0,13.8249,13.8313,13.8249,13.8249,129800.0
2006-08-02 15:25:00,21.7,21.71,21.7,21.7,96400.0,13.8249,13.8313,13.8249,13.8249,96400.0
2006-08-02 15:30:00,21.7,21.73,21.7,21.7,216000.0,13.8249,13.844,13.8249,13.8249,216000.0
2006-08-02 15:35:00,21.7,21.71,21.7,21.7,107000.0,13.8249,13.8313,13.8249,13.8249,107000.0
2006-08-02 15:40:00,21.7,21.72,21.68,21.68,239200.0,13.8249,13.8376,13.8122,13.8122,239200.0
2006-08-02 15:45:00,21.68,22.19,21.65,21.65,189600.0,13.8122,14.1371,13.793,13.793,189600.0
2006-08-02 15:50:00,21.65,21.66,21.61,21.63,259400.0,13.793,13.7994,13.7676,13.7803,259400.0
2006-08-02 15:55:00,21.63,21.65,21.6,21.6,764200.0,13.7803,13.793,13.7612,13.7612,764200.0
2006-08-03 09:30:00,21.61,21.68,21.58,21.65,152000.0,13.7676,13.8122,13.7484,13.793,152000.0
2006-08-03 09:35:00,21.67,21.71,21.58,21.67,67600.0,13.8058,13.8313,13.7484,13.8058,67600.0
2006-08-03 09:40:00,21.66,21.72,21.64,21.66,159400.0,13.7994,13.8376,13.7867,13.7994,159400.0
2006-08-03 09:45:00,21.64,21.64,21.58,21.6,141800.0,13.7867,13.7867,13.7484,13.7612,141800.0
2006-08-03 09:50:00,21.6,21.61,21.59,21.61,76600.0,13.7612,13.7676,13.7548,13.7676,76600.0
2006-08-03 09:55:00,21.61,21.61,21.57,21.6,83200.0,13.7676,13.7676,13.7421,13.7612,83200.0
2006-08-03 10:00:00,21.6,21.68,21.6,21.65,88200.0,13.7612,13.8122,13.7612,13.793,88200.0
2006-08-03 10:05:00,21.66,21.67,21.62,21.63,52200.0,13.7994,13.8058,13.7739,13.7803,52200.0
2006-08-03 10:10:00,21.63,21.63,21.6,21.6,73200.0,13.7803,13.7803,13.7612,13.7612,73200.0
2006-08-03 10:15:00,21.59,21.59,21.56,21.57,53800.0,13.7548,13.7548,13.7357,13.7421,53800.0
2006-08-03 10:20:00,21.58,21.58,21.55,21.56,60600.0,13.7484,13.7484,13.7293,13.7357,60600.0
2006-08-03 10:25:00,21.56,21.56,21.55,21.55,49200.0,13.7357,13.7357,13.7293,13.7293,49200.0
2006-08-03 10:30:00,21.55,21.57,21.55,21.57,65600.0,13.7293,13.7421,13.7293,13.7421,65600.0
2006-08-03 10:35:00,21.57,21.64,21.57,21.64,35600.0,13.7421,13.7867,13.7421,13.7867,35600.0
2006-08-03 10:40:00,21.65,21.71,21.65,21.7,80200.0,13.793,13.8313,13.793,13.8249,80200.0
2006-08-03 10:45:00,21.7,21.7,21.68,21.68,73200.0,13.8249,13.8249,13.8122,13.8122,73200.0
2006-08-03 10:50:00,21.69,21.73,21.69,21.72,50800.0,13.8185,13.844,13.8185,13.8376,50800.0
2006-08-03 10:55:00,21.72,21.72,21.68,21.69,41200.0,13.8376,13.8376,13.8122,13.8185,41200.0
2006-08-03 11:00:00,21.69,21.74,21.69,21.72,78400.0,13.8185,13.8504,13.8185,13.8376,78400.0
2006-08-03 11:05:00,21.71,21.72,21.67,21.69,38000.0,13.8313,13.8376,13.8058,13.8185,38000.0
2006-08-03 11:10:00,21.69,21.72,21.69,21.69,38000.0,13.8185,13.8376,13.8185,13.8185,38000.0
2006-08-03 11:15:00,21.69,21.69,21.65,21.66,33000.0,13.8185,13.8185,13.793,13.7994,33000.0
2006-08-03 11:20:00,21.66,21.68,21.65,21.65,49800.0,13.7994,13.8122,13.793,13.793,49800.0
2006-08-03 11:25:00,21.65,21.67,21.65,21.66,25000.0,13.793,13.8058,13.793,13.7994,25000.0
2006-08-03 11:30:00,21.66,21.67,21.65,21.66,25200.0,13.7994,13.8058,13.793,13.7994,25200.0
2006-08-03 11:35:00,21.66,21.66,21.64,21.64,42000.0,13.7994,13.7994,13.7867,13.7867,42000.0
2006-08-03 11:40:00,21.64,21.64,21.63,21.63,21000.0,13.7867,13.7867,13.7803,13.7803,21000.0
2006-08-03 11:45:00,21.64,21.64,21.62,21.63,20800.0,13.7867,13.7867,13.7739,13.7803,20800.0
2006-08-03 11:50:00,21.63,21.64,21.62,21.63,56400.0,13.7803,13.7867,13.7739,13.7803,56400.0
2006-08-03 11:55:00,21.64,21.64,21.61,21.61,40400.0,13.7867,13.7867,13.7676,13.7676,40400.0
2006-08-03 12:00:00,21.61,21.65,21.61,21.62,54200.0,13.7676,13.793,13.7676,13.7739,54200.0
2006-08-03 12:05:00,21.62,21.63,21.61,21.63,20600.0,13.7739,13.7803,13.7676,13.7803,20600.0
2006-08-03 12:10:00,21.63,21.65,21.63,21.64,57800.0,13.7803,13.793,13.7803,13.7867,57800.0
2006-08-03 12:15:00,21.64,21.64,21.62,21.63,92000.0,13.7867,13.7867,13.7739,13.7803,92000.0
2006-08-03 12:20:00,21.63,21.67,21.63,21.65,68800.0,13.7803,13.8058,13.7803,13.793,68800.0
2006-08-03 12:25:00,21.64,21.65,21.64,21.65,13800.0,13.7867,13.793,13.7867,13.793,13800.0
2006-08-03 12:30:00,21.64,21.65,21.64,21.64,59200.0,13.7867,13.793,13.7867,13.7867,59200.0
2006-08-03 12:35:00,21.64,21.64,21.63,21.64,55200.0,13.7867,13.7867,13.7803,13.7867,55200.0
2006-08-03 12:40:00,21.64,21.68,21.63,21.63,94800.0,13.7867,13.8122,13.7803,13.7803,94800.0
2006-08-03 12:45:00,21.63,21.64,21.63,21.63,19200.0,13.7803,13.7867,13.7803,13.7803,19200.0
2006-08-03 12:50:00,21.64,21.67,21.63,21.66,52200.0,13.7867,13.8058,13.7803,13.7994,52200.0
2006-08-03 12:55:00,21.66,21.66,21.64,21.65,71600.0,13.7994,13.7994,13.7867,13.793,71600.0
2006-08-03 13:00:00,21.65,21.68,21.65,21.67,57000.0,13.793,13.8122,13.793,13.8058,57000.0
2006-08-03 13:05:00,21.67,21.67,21.65,21.66,57200.0,13.8058,13.8058,13.793,13.7994,57200.0
2006-08-03 13:10:00,21.67,21.67,21.65,21.65,40000.0,13.8058,13.8058,13.793,13.793,40000.0
2006-08-03 13:15:00,21.65,21.65,21.64,21.64,81400.0,13.793,13.793,13.7867,13.7867,81400.0
2006-08-03 13:20:00,21.64,21.65,21.64,21.65,25800.0,13.7867,13.793,13.7867,13.793,25800.0
2006-08-03 13:25:00,21.65,21.65,21.64,21.65,80000.0,13.793,13.793,13.7867,13.793,80000.0
2006-08-03 13:30:00,21.65,21.65,21.64,21.65,39600.0,13.793,13.793,13.7867,13.793,39600.0
2006-08-03 13:35:00,21.65,21.65,21.64,21.64,27200.0,13.793,13.793,13.7867,13.7867,27200.0
2006-08-03 13:40:00,21.64,21.65,21.64,21.65,44000.0,13.7867,13.793,13.7867,13.793,44000.0
2006-08-03 13:45:00,21.65,21.65,21.65,21.65,56600.0,13.793,13.793,13.793,13.793,56600.0
2006-08-03 13:50:00,21.65,21.65,21.63,21.64,72200.0,13.793,13.793,13.7803,13.7867,72200.0
2006-08-03 13:55:00,21.64,21.64,21.62,21.62,52800.0,13.7867,13.7867,13.7739,13.7739,52800.0
2006-08-03 14:00:00,21.62,21.63,21.61,21.62,40400.0,13.7739,13.7803,13.7676,13.7739,40400.0
2006-08-03 14:05:00,21.63,21.64,21.62,21.62,104600.0,13.7803,13.7867,13.7739,13.7739,104600.0
2006-08-03 14:10:00,21.62,21.63,21.62,21.63,55200.0,13.7739,13.7803,13.7739,13.7803,55200.0
2006-08-03 14:15:00,21.63,21.65,21.62,21.65,129800.0,13.7803,13.793,13.7739,13.793,129800.0
2006-08-03 14:20:00,21.65,21.65,21.61,21.61,147000.0,13.793,13.793,13.7676,13.7676,147000.0
2006-08-03 14:25:00,21.61,21.63,21.61,21.61,248600.0,13.7676,13.7803,13.7676,13.7676,248600.0
2006-08-03 14:30:00,21.62,21.64,21.61,21.64,52400.0,13.7739,13.7867,13.7676,13.7867,52400.0
2006-08-03 14:35:00,21.64,21.64,21.62,21.63,87400.0,13.7867,13.7867,13.7739,13.7803,87400.0
2006-08-03 14:40:00,21.63,21.63,21.61,21.63,233200.0,13.7803,13.7803,13.7676,13.7803,233200.0
2006-08-03 14:45:00,21.63,21.63,21.61,21.62,159200.0,13.7803,13.7803,13.7676,13.7739,159200.0
2006-08-03 14:50:00,21.62,21.63,21.61,21.63,80600.0,13.7739,13.7803,13.7676,13.7803,80600.0
2006-08-03 14:55:00,21.63,21.63,21.62,21.62,70200.0,13.7803,13.7803,13.7739,13.7739,70200.0
2006-08-03 15:00:00,21.62,21.63,21.61,21.63,44200.0,13.7739,13.7803,13.7676,13.7803,44200.0
2006-08-03 15:05:00,21.63,21.63,21.62,21.62,289600.0,13.7803,13.7803,13.7739,13.7739,289600.0
2006-08-03 15:10:00,21.62,21.63,21.61,21.62,49600.0,13.7739,13.7803,13.7676,13.7739,49600.0
2006-08-03 15:15:00,21.63,21.63,21.62,21.63,75400.0,13.7803,13.7803,13.7739,13.7803,75400.0
2006-08-03 15:20:00,21.63,21.63,21.61,21.63,164400.0,13.7803,13.7803,13.7676,13.7803,164400.0
2006-08-03 15:25:00,21.63,21.63,21.62,21.63,121800.0,13.7803,13.7803,13.7739,13.7803,121800.0
2006-08-03 15:30:00,21.63,21.63,21.61,21.63,102600.0,13.7803,13.7803,13.7676,13.7803,102600.0
2006-08-03 15:35:00,21.63,21.63,21.62,21.63,97800.0,13.7803,13.7803,13.7739,13.7803,97800.0
2006-08-03 15:40:00,21.63,21.63,21.61,21.61,109800.0,13.7803,13.7803,13.7676,13.7676,109800.0
2006-08-03 15:45:00,21.61,21.61,21.6,21.6,121000.0,13.7676,13.7676,13.7612,13.7612,121000.0
2006-08-03 15:50:00,21.6,21.6,21.57,21.58,137000.0,13.7612,13.7612,13.7421,13.7484,137000.0
2006-08-03 15:55:00,21.58,21.58,21.57,21.57,214000.0,13.7484,13.7484,13.7421,13.7421,214000.0
2006-08-04 09:30:00,21.78,21.81,21.75,21.81,136400.0,13.8759,13.895,13.8568,13.895,136400.0
2006-08-04 09:35:00,21.85,21.96,21.83,21.83,128800.0,13.9205,13.9905,13.9077,13.9077,128800.0
2006-08-04 09:40:00,21.84,21.88,21.79,21.85,99400.0,13.9141,13.9396,13.8822,13.9205,99400.0
2006-08-04 09:45:00,21.82,21.85,21.8,21.81,168600.0,13.9014,13.9205,13.8886,13.895,168600.0
2006-08-04 09:50:00,21.81,21.82,21.77,21.78,223800.0,13.895,13.9014,13.8695,13.8759,223800.0
2006-08-04 09:55:00,21.77,21.78,21.76,21.78,101600.0,13.8695,13.8759,13.8631,13.8759,101600.0
2006-08-04 10:00:00,21.78,21.84,21.78,21.84,262000.0,13.8759,13.9141,13.8759,13.9141,262000.0
2006-08-04 10:05:00,21.84,21.92,21.84,21.85,150400.0,13.9141,13.9651,13.9141,13.9205,150400.0
2006-08-04 10:10:00,21.86,21.86,21.82,21.83,46200.0,13.9268,13.9268,13.9014,13.9077,46200.0
2006-08-04 10:15:00,21.83,21.87,21.82,21.84,56600.0,13.9077,13.9332,13.9014,13.9141,56600.0
2006-08-04 10:20:00,21.84,21.88,21.83,21.84,42800.0,13.9141,13.9396,13.9077,13.9141,42800.0
2006-08-04 10:25:00,21.85,21.85,21.81,21.83,54600.0,13.9205,13.9205,13.895,13.9077,54600.0
2006-08-04 10:30:00,21.83,21.83,21.81,21.82,70600.0,13.9077,13.9077,13.895,13.9014,70600.0
2006-08-04 10:35:00,21.82,21.83,21.8,21.8,68200.0,13.9014,13.9077,13.8886,13.8886,68200.0
2006-08-04 10:40:00,21.8,21.8,21.76,21.77,67400.0,13.8886,13.8886,13.8631,13.8695,67400.0
2006-08-04 10:45:00,21.78,21.81,21.77,21.79,37400.0,13.8759,13.895,13.8695,13.8822,37400.0
2006-08-04 10:50:00,21.79,21.81,21.75,21.79,118400.0,13.8822,13.895,13.8568,13.8822,118400.0
2006-08-04 10:55:00,21.79,21.83,21.77,21.77,46000.0,13.8822,13.9077,13.8695,13.8695,46000.0
2006-08-04 11:00:00,21.78,21.79,21.75,21.75,47000.0,13.8759,13.8822,13.8568,13.8568,47000.0
2006-08-04 11:05:00,21.75,21.77,21.74,21.75,63800.0,13.8568,13.8695,13.8504,13.8568,63800.0
2006-08-04 11:10:00,21.74,21.75,21.72,21.73,53800.0,13.8504,13.8568,13.8376,13.844,53800.0
2006-08-04 11:15:00,21.73,21.74,21.72,21.73,23000.0,13.844,13.8504,13.8376,13.844,23000.0
2006-08-04 11:20:00,21.73,21.77,21.73,21.77,26400.0,13.844,13.8695,13.844,13.8695,26400.0
2006-08-04 11:25:00,21.77,21.77,21.75,21.76,23000.0,13.8695,13.8695,13.8568,13.8631,23000.0
2006-08-04 11:30:00,21.75,21.75,21.72,21.73,43400.0,13.8568,13.8568,13.8376,13.844,43400.0
2006-08-04 11:35:00,21.73,21.74,21.72,21.73,42800.0,13.844,13.8504,13.8376,13.844,42800.0
2006-08-04 11:40:00,21.73,21.74,21.72,21.74,45400.0,13.844,13.8504,13.8376,13.8504,45400.0
2006-08-04 11:45:00,21.75,21.77,21.74,21.76,30000.0,13.8568,13.8695,13.8504,13.8631,30000.0
2006-08-04 11:50:00,21.77,21.77,21.7,21.7,53600.0,13.8695,13.8695,13.8249,13.8249,53600.0
2006-08-04 11:55:00,21.7,21.71,21.69,21.7,51200.0,13.8249,13.8313,13.8185,13.8249,51200.0
2006-08-04 12:00:00,21.7,21.77,21.7,21.77,85600.0,13.8249,13.8695,13.8249,13.8695,85600.0
2006-08-04 12:05:00,21.78,21.8,21.76,21.8,46400.0,13.8759,13.8886,13.8631,13.8886,46400.0
2006-08-04 12:10:00,21.8,21.82,21.78,21.8,63600.0,13.8886,13.9014,13.8759,13.8886,63600.0
2006-08-04 12:15:00,21.8,21.8,21.75,21.77,51200.0,13.8886,13.8886,13.8568,13.8695,51200.0
2006-08-04 12:20:00,21.77,21.8,21.75,21.76,50800.0,13.8695,13.8886,13.8568,13.8631,50800.0
2006-08-04 12:25:00,21.75,21.78,21.74,21.78,38000.0,13.8568,13.8759,13.8504,13.8759,38000.0
2006-08-04 12:30:00,21.78,21.82,21.78,21.79,44400.0,13.8759,13.9014,13.8759,13.8822,44400.0
2006-08-04 12:35:00,21.79,21.79,21.75,21.75,23200.0,13.8822,13.8822,13.8568,13.8568,23200.0
2006-08-04 12:40:00,21.75,21.78,21.74,21.76,55800.0,13.8568,13.8759,13.8504,13.8631,55800.0
2006-08-04 12:45:00,21.76,21.76,21.71,21.71,21000.0,13.8631,13.8631,13.8313,13.8313,21000.0
2006-08-04 12:50:00,21.71,21.72,21.7,21.71,49400.0,13.8313,13.8376,13.8249,13.8313,49400.0
2006-08-04 12:55:00,21.71,21.74,21.7,21.74,16800.0,13.8313,13.8504,13.8249,13.8504,16800.0
2006-08-04 13:00:00,21.74,21.74,21.73,21.73,46000.0,13.8504,13.8504,13.844,13.844,46000.0
2006-08-04 13:05:00,21.73,21.74,21.73,21.74,13200.0,13.844,13.8504,13.844,13.8504,13200.0
2006-08-04 13:10:00,21.74,21.75,21.67,21.67,43000.0,13.8504,13.8568,13.8058,13.8058,43000.0
2006-08-04 13:15:00,21.67,21.67,21.63,21.65,43600.0,13.8058,13.8058,13.7803,13.793,43600.0
2006-08-04 13:20:00,21.65,21.65,21.62,21.62,43400.0,13.793,13.793,13.7739,13.7739,43400.0
2006-08-04 13:25:00,21.62,21.65,21.61,21.63,26600.0,13.7739,13.793,13.7676,13.7803,26600.0
2006-08-04 13:30:00,21.63,21.64,21.61,21.63,31000.0,13.7803,13.7867,13.7676,13.7803,31000.0
2006-08-04 13:35:00,21.61,21.64,21.61,21.64,82800.0,13.7676,13.7867,13.7676,13.7867,82800.0
2006-08-04 13:40:00,21.63,21.65,21.63,21.63,63600.0,13.7803,13.793,13.7803,13.7803,63600.0
2006-08-04 13:45:00,21.63,21.67,21.62,21.65,95800.0,13.7803,13.8058,13.7739,13.793,95800.0
2006-08-04 13:50:00,21.65,21.66,21.63,21.64,65200.0,13.793,13.7994,13.7803,13.7867,65200.0
2006-08-04 13:55:00,21.64,21.67,21.63,21.65,97000.0,13.7867,13.8058,13.7803,13.793,97000.0
2006-08-04 14:00:00,21.64,21.68,21.63,21.68,63000.0,13.7867,13.8122,13.7803,13.8122,63000.0
2006-08-04 14:05:00,21.68,21.68,21.67,21.67,28400.0,13.8122,13.8122,13.8058,13.8058,28400.0
2006-08-04 14:10:00,21.67,21.68,21.67,21.67,370000.0,13.8058,13.8122,13.8058,13.8058,370000.0
2006-08-04 14:15:00,21.67,21.67,21.65,21.65,63200.0,13.8058,13.8058,13.793,13.793,63200.0
2006-08-04 14:20:00,21.65,21.66,21.63,21.64,52000.0,13.793,13.7994,13.7803,13.7867,52000.0
2006-08-04 14:25:00,21.64,21.66,21.63,21.63,40000.0,13.7867,13.7994,13.7803,13.7803,40000.0
2006-08-04 14:30:00,21.63,21.64,21.61,21.64,37800.0,13.7803,13.7867,13.7676,13.7867,37800.0
2006-08-04 14:35:00,21.63,21.66,21.63,21.66,57600.0,13.7803,13.7994,13.7803,13.7994,57600.0
2006-08-04 14:40:00,21.66,21.66,21.65,21.65,83200.0,13.7994,13.7994,13.793,13.793,83200.0
2006-08-04 14:45:00,21.66,21.67,21.65,21.66,26000.0,13.7994,13.8058,13.793,13.7994,26000.0
2006-08-04 14:50:00,21.66,21.68,21.65,21.66,76600.0,13.7994,13.8122,13.793,13.7994,76600.0
2006-08-04 14:55:00,21.65,21.66,21.64,21.64,47800.0,13.793,13.7994,13.7867,13.7867,47800.0
2006-08-04 15:00:00,21.65,21.68,21.64,21.68,66400.0,13.793,13.8122,13.7867,13.8122,66400.0
2006-08-04 15:05:00,21.68,21.71,21.68,21.7,62600.0,13.8122,13.8313,13.8122,13.8249,62600.0
2006-08-04 15:10:00,21.71,21.74,21.71,21.74,63200.0,13.8313,13.8504,13.8313,13.8504,63200.0
2006-08-04 15:15:00,21.74,21.74,21.72,21.73,95800.0,13.8504,13.8504,13.8376,13.844,95800.0
2006-08-04 15:20:00,21.73,21.74,21.72,21.73,132000.0,13.844,13.8504,13.8376,13.844,132000.0
2006-08-04 15:25:00,21.73,21.75,21.73,21.74,109400.0,13.844,13.8568,13.844,13.8504,109400.0
2006-08-04 15:30:00,21.74,21.74,21.73,21.73,115000.0,13.8504,13.8504,13.844,13.844,115000.0
2006-08-04 15:35:00,21.73,21.73,21.68,21.68,105400.0,13.844,13.844,13.8122,13.8122,105400.0
2006-08-04 15:40:00,21.68,21.69,21.67,21.67,95600.0,13.8122,13.8185,13.8058,13.8058,95600.0
2006-08-04 15:45:00,21.67,21.71,21.67,21.71,147200.0,13.8058,13.8313,13.8058,13.8313,147200.0
2006-08-04 15:50:00,21.71,21.71,21.68,21.69,289400.0,13.8313,13.8313,13.8122,13.8185,289400.0
2006-08-04 15:55:00,21.68,21.69,21.67,21.69,68600.0,13.8122,13.8185,13.8058,13.8185,68600.0
2006-08-07 09:30:00,21.75,21.75,21.66,21.7,126400.0,13.8568,13.8568,13.7994,13.8249,126400.0
2006-08-07 09:35:00,21.72,21.77,21.68,21.72,42400.0,13.8376,13.8695,13.8122,13.8376,42400.0
2006-08-07 09:40:00,21.68,21.72,21.62,21.65,30200.0,13.8122,13.8376,13.7739,13.793,30200.0
2006-08-07 09:45:00,21.64,21.67,21.61,21.61,36200.0,13.7867,13.8058,13.7676,13.7676,36200.0
2006-08-07 09:50:00,21.64,21.67,21.63,21.65,15200.0,13.7867,13.8058,13.7803,13.793,15200.0
2006-08-07 09:55:00,21.65,21.65,21.61,21.63,25800.0,13.793,13.793,13.7676,13.7803,25800.0
2006-08-07 10:00:00,21.63,21.65,21.6,21.6,113400.0,13.7803,13.793,13.7612,13.7612,113400.0
2006-08-07 10:05:00,21.61,21.65,21.61,21.64,21400.0,13.7676,13.793,13.7676,13.7867,21400.0
2006-08-07 10:10:00,21.65,21.69,21.64,21.68,49600.0,13.793,13.8185,13.7867,13.8122,49600.0
2006-08-07 10:15:00,21.68,21.71,21.66,21.68,27600.0,13.8122,13.8313,13.7994,13.8122,27600.0
2006-08-07 10:20:00,21.66,21.7,21.66,21.68,36600.0,13.7994,13.8249,13.7994,13.8122,36600.0
2006-08-07 10:25:00,21.7,21.71,21.68,21.69,35000.0,13.8249,13.8313,13.8122,13.8185,35000.0
2006-08-07 10:30:00,21.68,21.7,21.68,21.68,19600.0,13.8122,13.8249,13.8122,13.8122,19600.0
2006-08-07 10:35:00,21.68,21.7,21.66,21.68,25600.0,13.8122,13.8249,13.7994,13.8122,25600.0
2006-08-07 10:40:00,21.68,21.7,21.68,21.7,15400.0,13.8122,13.8249,13.8122,13.8249,15400.0
2006-08-07 10:45:00,21.7,21.71,21.7,21.71,20600.0,13.8249,13.8313,13.8249,13.8313,20600.0
2006-08-07 10:50:00,21.71,21.73,21.7,21.71,29200.0,13.8313,13.844,13.8249,13.8313,29200.0
2006-08-07 10:55:00,21.72,21.74,21.72,21.73,12000.0,13.8376,13.8504,13.8376,13.844,12000.0
2006-08-07 11:00:00,21.74,21.76,21.73,21.75,55800.0,13.8504,13.8631,13.844,13.8568,55800.0
2006-08-07 11:05:00,21.75,21.75,21.74,21.75,52000.0,13.8568,13.8568,13.8504,13.8568,52000.0
2006-08-07 11:10:00,21.75,21.79,21.74,21.78,28200.0,13.8568,13.8822,13.8504,13.8759,28200.0
2006-08-07 11:15:00,21.78,21.78,21.76,21.77,26800.0,13.8759,13.8759,13.8631,13.8695,26800.0
2006-08-07 11:20:00,21.77,21.78,21.75,21.75,15400.0,13.8695,13.8759,13.8568,13.8568,15400.0
2006-08-07 11:25:00,21.76,21.77,21.75,21.75,58600.0,13.8631,13.8695,13.8568,13.8568,58600.0
2006-08-07 11:30:00,21.74,21.75,21.74,21.74,40200.0,13.8504,13.8568,13.8504,13.8504,40200.0
2006-08-07 11:35:00,21.75,21.77,21.75,21.76,13000.0,13.8568,13.8695,13.8568,13.8631,13000.0
2006-08-07 11:40:00,21.77,21.77,21.75,21.75,12800.0,13.8695,13.8695,13.8568,13.8568,12800.0
2006-08-07 11:45:00,21.75,21.75,21.73,21.73,13600.0,13.8568,13.8568,13.844,13.844,13600.0
2006-08-07 11:50:00,21.73,21.73,21.71,21.72,9600.0,13.844,13.844,13.8313,13.8376,9600.0
2006-08-07 11:55:00,21.72,21.75,21.72,21.75,20200.0,13.8376,13.8568,13.8376,13.8568,20200.0
2006-08-07 12:00:00,21.75,21.75,21.74,21.74,24600.0,13.8568,13.8568,13.8504,13.8504,24600.0
2006-08-07 12:05:00,21.74,21.74,21.72,21.74,45400.0,13.8504,13.8504,13.8376,13.8504,45400.0
2006-08-07 12:10:00,21.73,21.74,21.73,21.73,14800.0,13.844,13.8504,13.844,13.844,14800.0
2006-08-07 12:15:00,21.71,21.72,21.7,21.72,36000.0,13.8313,13.8376,13.8249,13.8376,36000.0
2006-08-07 12:20:00,21.72,21.74,21.71,21.71,33000.0,13.8376,13.8504,13.8313,13.8313,33000.0
2006-08-07 12:25:00,21.71,21.74,21.68,21.7,71200.0,13.8313,13.8504,13.8122,13.8249,71200.0
2006-08-07 12:30:00,21.69,21.7,21.67,21.67,29000.0,13.8185,13.8249,13.8058,13.8058,29000.0
2006-08-07 12:35:00,21.67,21.71,21.66,21.71,25200.0,13.8058,13.8313,13.7994,13.8313,25200.0
2006-08-07 12:40:00,21.71,21.74,21.7,21.71,35000.0,13.8313,13.8504,13.8249,13.8313,35000.0
2006-08-07 12:45:00,21.71,21.71,21.69,21.69,8400.0,13.8313,13.8313,13.8185,13.8185,8400.0
2006-08-07 12:50:00,21.69,21.69,21.67,21.67,17200.0,13.8185,13.8185,13.8058,13.8058,17200.0
2006-08-07 12:55:00,21.67,21.68,21.66,21.66,7600.0,13.8058,13.8122,13.7994,13.7994,7600.0
2006-08-07 13:00:00,21.65,21.74,21.65,21.68,118800.0,13.793,13.8504,13.793,13.8122,118800.0
2006-08-07 13:05:00,21.69,21.7,21.67,21.68,18800.0,13.8185,13.8249,13.8058,13.8122,18800.0
2006-08-07 13:10:00,21.69,21.71,21.69,21.71,13600.0,13.8185,13.8313,13.8185,13.8313,13600.0
2006-08-07 13:15:00,21.71,21.71,21.68,21.7,18800.0,13.8313,13.8313,13.8122,13.8249,18800.0
2006-08-07 13:20:00,21.69,21.69,21.67,21.67,9000.0,13.8185,13.8185,13.8058,13.8058,9000.0
2006-08-07 13:25:00,21.67,21.68,21.66,21.67,18800.0,13.8058,13.8122,13.7994,13.8058,18800.0
2006-08-07 13:30:00,21.68,21.7,21.68,21.68,17200.0,13.8122,13.8249,13.8122,13.8122,17200.0
2006-08-07 13:35:00,21.68,21.68,21.65,21.66,40200.0,13.8122,13.8122,13.793,13.7994,40200.0
2006-08-07 13:40:00,21.65,21.67,21.65,21.66,13600.0,13.793,13.8058,13.793,13.7994,13600.0
2006-08-07 13:45:00,21.67,21.68,21.66,21.68,8200.0,13.8058,13.8122,13.7994,13.8122,8200.0
2006-08-07 13:50:00,21.67,21.7,21.67,21.68,12600.0,13.8058,13.8249,13.8058,13.8122,12600.0
2006-08-07 13:55:00,21.69,21.69,21.67,21.68,23400.0,13.8185,13.8185,13.8058,13.8122,23400.0
2006-08-07 14:00:00,21.68,21.68,21.67,21.68,18000.0,13.8122,13.8122,13.8058,13.8122,18000.0
2006-08-07 14:05:00,21.68,21.69,21.67,21.68,23200.0,13.8122,13.8185,13.8058,13.8122,23200.0
2006-08-07 14:10:00,21.68,21.68,21.66,21.67,10000.0,13.8122,13.8122,13.7994,13.8058,10000.0
2006-08-07 14:15:00,21.67,21.68,21.67,21.68,21000.0,13.8058,13.8122,13.8058,13.8122,21000.0
2006-08-07 14:20:00,21.68,21.68,21.67,21.68,16600.0,13.8122,13.8122,13.8058,13.8122,16600.0
2006-08-07 14:25:00,21.67,21.68,21.65,21.66,26200.0,13.8058,13.8122,13.793,13.7994,26200.0
2006-08-07 14:30:00,21.66,21.67,21.64,21.65,23000.0,13.7994,13.8058,13.7867,13.793,23000.0
2006-08-07 14:35:00,21.64,21.65,21.61,21.61,29200.0,13.7867,13.793,13.7676,13.7676,29200.0
2006-08-07 14:40:00,21.62,21.62,21.61,21.61,18200.0,13.7739,13.7739,13.7676,13.7676,18200.0
2006-08-07 14:45:00,21.61,21.63,21.61,21.61,24800.0,13.7676,13.7803,13.7676,13.7676,24800.0
2006-08-07 14:50:00,21.61,21.62,21.61,21.62,14800.0,13.7676,13.7739,13.7676,13.7739,14800.0
2006-08-07 14:55:00,21.61,21.63,21.61,21.61,9800.0,13.7676,13.7803,13.7676,13.7676,9800.0
2006-08-07 15:00:00,21.61,21.61,21.6,21.6,79000.0,13.7676,13.7676,13.7612,13.7612,79000.0
2006-08-07 15:05:00,21.6,21.61,21.6,21.61,48800.0,13.7612,13.7676,13.7612,13.7676,48800.0
2006-08-07 15:10:00,21.6,21.61,21.6,21.61,26200.0,13.7612,13.7676,13.7612,13.7676,26200.0
2006-08-07 15:15:00,21.61,21.61,21.6,21.6,29600.0,13.7676,13.7676,13.7612,13.7612,29600.0
2006-08-07 15:20:00,21.61,21.63,21.61,21.62,52000.0,13.7676,13.7803,13.7676,13.7739,52000.0
2006-08-07 15:25:00,21.62,21.63,21.61,21.61,68200.0,13.7739,13.7803,13.7676,13.7676,68200.0
2006-08-07 15:30:00,21.62,21.63,21.61,21.63,54800.0,13.7739,13.7803,13.7676,13.7803,54800.0
2006-08-07 15:35:00,21.63,21.65,21.62,21.64,82400.0,13.7803,13.793,13.7739,13.7867,82400.0
2006-08-07 15:40:00,21.64,21.64,21.62,21.63,59200.0,13.7867,13.7867,13.7739,13.7803,59200.0
2006-08-07 15:45:00,21.63,21.66,21.62,21.65,44400.0,13.7803,13.7994,13.7739,13.793,44400.0
2006-08-07 15:50:00,21.65,21.67,21.65,21.66,70400.0,13.793,13.8058,13.793,13.7994,70400.0
2006-08-07 15:55:00,21.66,21.68,21.65,21.67,125000.0,13.7994,13.8122,13.793,13.8058,125000.0
2006-08-08 09:30:00,21.7,21.75,21.68,21.75,68000.0,13.8249,13.8568,13.8122,13.8568,68000.0
2006-08-08 09:35:00,21.75,21.77,21.71,21.71,18000.0,13.8568,13.8695,13.8313,13.8313,18000.0
2006-08-08 09:40:00,21.71,21.72,21.68,21.7,12400.0,13.8313,13.8376,13.8122,13.8249,12400.0
2006-08-08 09:45:00,21.7,21.72,21.69,21.69,19800.0,13.8249,13.8376,13.8185,13.8185,19800.0
2006-08-08 09:50:00,21.67,21.68,21.64,21.64,32600.0,13.8058,13.8122,13.7867,13.7867,32600.0
2006-08-08 09:55:00,21.64,21.65,21.63,21.63,59000.0,13.7867,13.793,13.7803,13.7803,59000.0
2006-08-08 10:00:00,21.63,21.66,21.63,21.66,33000.0,13.7803,13.7994,13.7803,13.7994,33000.0
2006-08-08 10:05:00,21.65,21.66,21.64,21.66,18800.0,13.793,13.7994,13.7867,13.7994,18800.0
2006-08-08 10:10:00,21.64,21.67,21.64,21.65,89200.0,13.7867,13.8058,13.7867,13.793,89200.0
2006-08-08 10:15:00,21.64,21.65,21.63,21.65,13600.0,13.7867,13.793,13.7803,13.793,13600.0
2006-08-08 10:20:00,21.66,21.66,21.64,21.65,7600.0,13.7994,13.7994,13.7867,13.793,7600.0
2006-08-08 10:25:00,21.64,21.67,21.64,21.67,37400.0,13.7867,13.8058,13.7867,13.8058,37400.0
2006-08-08 10:30:00,21.67,21.68,21.65,21.66,15200.0,13.8058,13.8122,13.793,13.7994,15200.0
2006-08-08 10:35:00,21.67,21.68,21.65,21.67,19600.0,13.8058,13.8122,13.793,13.8058,19600.0
2006-08-08 10:40:00,21.68,21.68,21.66,21.66,30400.0,13.8122,13.8122,13.7994,13.7994,30400.0
2006-08-08 10:45:00,21.67,21.67,21.65,21.65,13400.0,13.8058,13.8058,13.793,13.793,13400.0
2006-08-08 10:50:00,21.66,21.66,21.64,21.65,10400.0,13.7994,13.7994,13.7867,13.793,10400.0
2006-08-08 10:55:00,21.66,21.67,21.65,21.66,12800.0,13.7994,13.8058,13.793,13.7994,12800.0
2006-08-08 11:00:00,21.66,21.67,21.64,21.65,56800.0,13.7994,13.8058,13.7867,13.793,56800.0
2006-08-08 11:05:00,21.65,21.65,21.64,21.65,69800.0,13.793,13.793,13.7867,13.793,69800.0
2006-08-08 11:10:00,21.66,21.66,21.64,21.65,9800.0,13.7994,13.7994,13.7867,13.793,9800.0
2006-08-08 11:15:00,21.64,21.65,21.63,21.64,17200.0,13.7867,13.793,13.7803,13.7867,17200.0
2006-08-08 11:20:00,21.64,21.65,21.63,21.64,19400.0,13.7867,13.793,13.7803,13.7867,19400.0
2006-08-08 11:25:00,21.65,21.65,21.62,21.63,47400.0,13.793,13.793,13.7739,13.7803,47400.0
2006-08-08 11:30:00,21.63,21.64,21.63,21.63,7000.0,13.7803,13.7867,13.7803,13.7803,7000.0
2006-08-08 11:35:00,21.63,21.63,21.61,21.63,23400.0,13.7803,13.7803,13.7676,13.7803,23400.0
2006-08-08 11:40:00,21.63,21.64,21.62,21.63,13000.0,13.7803,13.7867,13.7739,13.7803,13000.0
2006-08-08 11:45:00,21.64,21.64,21.63,21.63,7400.0,13.7867,13.7867,13.7803,13.7803,7400.0
2006-08-08 11:50:00,21.64,21.64,21.61,21.61,34800.0,13.7867,13.7867,13.7676,13.7676,34800.0
2006-08-08 11:55:00,21.61,21.62,21.6,21.61,24600.0,13.7676,13.7739,13.7612,13.7676,24600.0
2006-08-08 12:00:00,21.61,21.61,21.6,21.61,10200.0,13.7676,13.7676,13.7612,13.7676,10200.0
2006-08-08 12:05:00,21.61,21.63,21.61,21.62,13600.0,13.7676,13.7803,13.7676,13.7739,13600.0
2006-08-08 12:10:00,21.62,21.65,21.62,21.64,15400.0,13.7739,13.793,13.7739,13.7867,15400.0
2006-08-08 12:15:00,21.63,21.64,21.63,21.64,8600.0,13.7803,13.7867,13.7803,13.7867,8600.0
2006-08-08 12:20:00,21.63,21.63,21.63,21.63,12600.0,13.7803,13.7803,13.7803,13.7803,12600.0
2006-08-08 12:25:00,21.63,21.63,21.63,21.63,28200.0,13.7803,13.7803,13.7803,13.7803,28200.0
2006-08-08 12:30:00,21.63,21.63,21.61,21.63,27400.0,13.7803,13.7803,13.7676,13.7803,27400.0
2006-08-08 12:35:00,21.61,21.63,21.61,21.62,33600.0,13.7676,13.7803,13.7676,13.7739,33600.0
2006-08-08 12:40:00,21.62,21.62,21.61,21.61,7600.0,13.7739,13.7739,13.7676,13.7676,7600.0
2006-08-08 12:45:00,21.61,21.61,21.61,21.61,12400.0,13.7676,13.7676,13.7676,13.7676,12400.0
2006-08-08 12:50:00,21.61,21.61,21.6,21.61,44000.0,13.7676,13.7676,13.7612,13.7676,44000.0
2006-08-08 12:55:00,21.61,21.61,21.6,21.61,8800.0,13.7676,13.7676,13.7612,13.7676,8800.0
2006-08-08 13:00:00,21.61,21.61,21.6,21.6,7800.0,13.7676,13.7676,13.7612,13.7612,7800.0
2006-08-08 13:05:00,21.6,21.61,21.59,21.6,71600.0,13.7612,13.7676,13.7548,13.7612,71600.0
2006-08-08 13:10:00,21.61,21.61,21.6,21.61,23800.0,13.7676,13.7676,13.7612,13.7676,23800.0
2006-08-08 13:15:00,21.61,21.61,21.6,21.61,12400.0,13.7676,13.7676,13.7612,13.7676,12400.0
2006-08-08 13:20:00,21.61,21.61,21.6,21.6,7400.0,13.7676,13.7676,13.7612,13.7612,7400.0
2006-08-08 13:25:00,21.61,21.61,21.6,21.61,10400.0,13.7676,13.7676,13.7612,13.7676,10400.0
2006-08-08 13:30:00,21.61,21.61,21.59,21.61,21000.0,13.7676,13.7676,13.7548,13.7676,21000.0
2006-08-08 13:35:00,21.61,21.61,21.6,21.61,25000.0,13.7676,13.7676,13.7612,13.7676,25000.0
2006-08-08 13:40:00,21.61,21.62,21.6,21.6,24600.0,13.7676,13.7739,13.7612,13.7612,24600.0
2006-08-08 13:45:00,21.6,21.6,21.58,21.59,29600.0,13.7612,13.7612,13.7484,13.7548,29600.0
2006-08-08 13:50:00,21.58,21.61,21.58,21.61,122000.0,13.7484,13.7676,13.7484,13.7676,122000.0
2006-08-08 13:55:00,21.6,21.61,21.6,21.61,117600.0,13.7612,13.7676,13.7612,13.7676,117600.0
2006-08-08 14:00:00,21.61,21.61,21.6,21.61,9400.0,13.7676,13.7676,13.7612,13.7676,9400.0
2006-08-08 14:05:00,21.61,21.61,21.58,21.58,41800.0,13.7676,13.7676,13.7484,13.7484,41800.0
2006-08-08 14:10:00,21.58,21.65,21.55,21.65,47400.0,13.7484,13.793,13.7293,13.793,47400.0
2006-08-08 14:15:00,21.65,21.65,21.58,21.6,80200.0,13.793,13.793,13.7484,13.7612,80200.0
2006-08-08 14:20:00,21.61,21.65,21.5,21.52,93200.0,13.7676,13.793,13.6975,13.7102,93200.0
2006-08-08 14:25:00,21.52,21.56,21.48,21.5,120600.0,13.7102,13.7357,13.6847,13.6975,120600.0
2006-08-08 14:30:00,21.5,21.5,21.48,21.48,97200.0,13.6975,13.6975,13.6847,13.6847,97200.0
2006-08-08 14:35:00,21.48,21.5,21.48,21.5,74000.0,13.6847,13.6975,13.6847,13.6975,74000.0
2006-08-08 14:40:00,21.5,21.54,21.49,21.52,147800.0,13.6975,13.723,13.6911,13.7102,147800.0
2006-08-08 14:45:00,21.54,21.54,21.48,21.49,51000.0,13.723,13.723,13.6847,13.6911,51000.0
2006-08-08 14:50:00,21.49,21.5,21.46,21.46,53000.0,13.6911,13.6975,13.672,13.672,53000.0
2006-08-08 14:55:00,21.47,21.47,21.43,21.44,89600.0,13.6784,13.6784,13.6529,13.6593,89600.0
2006-08-08 15:00:00,21.43,21.46,21.42,21.43,44600.0,13.6529,13.672,13.6465,13.6529,44600.0
2006-08-08 15:05:00,21.44,21.45,21.41,21.45,46200.0,13.6593,13.6656,13.6401,13.6656,46200.0
2006-08-08 15:10:00,21.43,21.45,21.41,21.42,56200.0,13.6529,13.6656,13.6401,13.6465,56200.0
2006-08-08 15:15:00,21.41,21.42,21.38,21.38,64600.0,13.6401,13.6465,13.621,13.621,64600.0
2006-08-08 15:20:00,21.38,21.42,21.35,21.37,84400.0,13.621,13.6465,13.6019,13.6147,84400.0
2006-08-08 15:25:00,21.37,21.39,21.36,21.36,91000.0,13.6147,13.6274,13.6083,13.6083,91000.0
2006-08-08 15:30:00,21.35,21.36,21.32,21.34,134000.0,13.6019,13.6083,13.5828,13.5955,134000.0
2006-08-08 15:35:00,21.34,21.37,21.32,21.33,172200.0,13.5955,13.6147,13.5828,13.5892,172200.0
2006-08-08 15:40:00,21.33,21.35,21.31,21.33,170200.0,13.5892,13.6019,13.5764,13.5892,170200.0
2006-08-08 15:45:00,21.33,21.36,21.33,21.35,107200.0,13.5892,13.6083,13.5892,13.6019,107200.0
2006-08-08 15:50:00,21.35,21.36,21.33,21.34,146400.0,13.6019,13.6083,13.5892,13.5955,146400.0
2006-08-08 15:55:00,21.34,21.38,21.34,21.36,121400.0,13.5955,13.621,13.5955,13.6083,121400.0
2006-08-09 09:30:00,21.5,21.52,21.46,21.46,61000.0,13.6975,13.7102,13.672,13.672,61000.0
2006-08-09 09:35:00,21.47,21.48,21.39,21.45,46600.0,13.6784,13.6847,13.6274,13.6656,46600.0
2006-08-09 09:40:00,21.46,21.52,21.44,21.44,82600.0,13.672,13.7102,13.6593,13.6593,82600.0
2006-08-09 09:45:00,21.45,21.49,21.43,21.48,22000.0,13.6656,13.6911,13.6529,13.6847,22000.0
2006-08-09 09:50:00,21.45,21.48,21.44,21.47,19600.0,13.6656,13.6847,13.6593,13.6784,19600.0
2006-08-09 09:55:00,21.47,21.49,21.46,21.48,71800.0,13.6784,13.6911,13.672,13.6847,71800.0
2006-08-09 10:00:00,21.48,21.5,21.46,21.5,34600.0,13.6847,13.6975,13.672,13.6975,34600.0
2006-08-09 10:05:00,21.5,21.5,21.49,21.5,122800.0,13.6975,13.6975,13.6911,13.6975,122800.0
2006-08-09 10:10:00,21.5,21.5,21.49,21.49,30200.0,13.6975,13.6975,13.6911,13.6911,30200.0
2006-08-09 10:15:00,21.49,21.49,21.48,21.49,22800.0,13.6911,13.6911,13.6847,13.6911,22800.0
2006-08-09 10:20:00,21.49,21.5,21.47,21.47,34400.0,13.6911,13.6975,13.6784,13.6784,34400.0
2006-08-09 10:25:00,21.48,21.48,21.47,21.48,8800.0,13.6847,13.6847,13.6784,13.6847,8800.0
2006-08-09 10:30:00,21.48,21.5,21.47,21.49,80200.0,13.6847,13.6975,13.6784,13.6911,80200.0
2006-08-09 10:35:00,21.49,21.49,21.47,21.48,26200.0,13.6911,13.6911,13.6784,13.6847,26200.0
2006-08-09 10:40:00,21.49,21.49,21.45,21.48,27800.0,13.6911,13.6911,13.6656,13.6847,27800.0
2006-08-09 10:45:00,21.48,21.5,21.48,21.49,48000.0,13.6847,13.6975,13.6847,13.6911,48000.0
2006-08-09 10:50:00,21.49,21.5,21.49,21.49,79600.0,13.6911,13.6975,13.6911,13.6911,79600.0
2006-08-09 10:55:00,21.48,21.5,21.48,21.5,32800.0,13.6847,13.6975,13.6847,13.6975,32800.0
2006-08-09 11:00:00,21.5,21.5,21.48,21.49,35200.0,13.6975,13.6975,13.6847,13.6911,35200.0
2006-08-09 11:05:00,21.48,21.5,21.48,21.49,19800.0,13.6847,13.6975,13.6847,13.6911,19800.0
2006-08-09 11:10:00,21.5,21.5,21.49,21.49,25400.0,13.6975,13.6975,13.6911,13.6911,25400.0
2006-08-09 11:15:00,21.5,21.5,21.48,21.49,19200.0,13.6975,13.6975,13.6847,13.6911,19200.0
2006-08-09 11:20:00,21.49,21.49,21.44,21.47,31800.0,13.6911,13.6911,13.6593,13.6784,31800.0
2006-08-09 11:25:00,21.48,21.48,21.45,21.47,80000.0,13.6847,13.6847,13.6656,13.6784,80000.0
2006-08-09 11:30:00,21.46,21.49,21.45,21.45,30600.0,13.672,13.6911,13.6656,13.6656,30600.0
2006-08-09 11:35:00,21.44,21.45,21.41,21.43,30600.0,13.6593,13.6656,13.6401,13.6529,30600.0
2006-08-09 11:40:00,21.42,21.47,21.41,21.47,29400.0,13.6465,13.6784,13.6401,13.6784,29400.0
2006-08-09 11:45:00,21.47,21.48,21.45,21.47,17200.0,13.6784,13.6847,13.6656,13.6784,17200.0
2006-08-09 11:50:00,21.48,21.48,21.46,21.48,49400.0,13.6847,13.6847,13.672,13.6847,49400.0
2006-08-09 11:55:00,21.48,21.48,21.43,21.43,39600.0,13.6847,13.6847,13.6529,13.6529,39600.0
2006-08-09 12:00:00,21.43,21.44,21.41,21.42,27800.0,13.6529,13.6593,13.6401,13.6465,27800.0
2006-08-09 12:05:00,21.42,21.42,21.41,21.42,14000.0,13.6465,13.6465,13.6401,13.6465,14000.0
2006-08-09 12:10:00,21.42,21.42,21.4,21.41,19400.0,13.6465,13.6465,13.6338,13.6401,19400.0
2006-08-09 12:15:00,21.41,21.43,21.38,21.4,63800.0,13.6401,13.6529,13.621,13.6338,63800.0
2006-08-09 12:20:00,21.39,21.41,21.38,21.39,49400.0,13.6274,13.6401,13.621,13.6274,49400.0
2006-08-09 12:25:00,21.39,21.4,21.35,21.35,66000.0,13.6274,13.6338,13.6019,13.6019,66000.0
2006-08-09 12:30:00,21.36,21.38,21.35,21.38,24600.0,13.6083,13.621,13.6019,13.621,24600.0
2006-08-09 12:35:00,21.39,21.4,21.38,21.39,16400.0,13.6274,13.6338,13.621,13.6274,16400.0
2006-08-09 12:40:00,21.4,21.42,21.4,21.42,21000.0,13.6338,13.6465,13.6338,13.6465,21000.0
2006-08-09 12:45:00,21.42,21.42,21.38,21.39,46800.0,13.6465,13.6465,13.621,13.6274,46800.0
2006-08-09 12:50:00,21.39,21.39,21.35,21.36,31400.0,13.6274,13.6274,13.6019,13.6083,31400.0
2006-08-09 12:55:00,21.35,21.36,21.35,21.36,28400.0,13.6019,13.6083,13.6019,13.6083,28400.0
2006-08-09 13:00:00,21.36,21.39,21.34,21.39,27200.0,13.6083,13.6274,13.5955,13.6274,27200.0
2006-08-09 13:05:00,21.39,21.41,21.39,21.41,10600.0,13.6274,13.6401,13.6274,13.6401,10600.0
2006-08-09 13:10:00,21.41,21.43,21.41,21.42,20000.0,13.6401,13.6529,13.6401,13.6465,20000.0
2006-08-09 13:15:00,21.41,21.41,21.38,21.41,31200.0,13.6401,13.6401,13.621,13.6401,31200.0
2006-08-09 13:20:00,21.41,21.41,21.38,21.41,25600.0,13.6401,13.6401,13.621,13.6401,25600.0
2006-08-09 13:25:00,21.41,21.43,21.4,21.42,18400.0,13.6401,13.6529,13.6338,13.6465,18400.0
2006-08-09 13:30:00,21.41,21.41,21.4,21.41,24600.0,13.6401,13.6401,13.6338,13.6401,24600.0
2006-08-09 13:35:00,21.41,21.43,21.41,21.42,21600.0,13.6401,13.6529,13.6401,13.6465,21600.0
2006-08-09 13:40:00,21.42,21.43,21.42,21.43,42800.0,13.6465,13.6529,13.6465,13.6529,42800.0
2006-08-09 13:45:00,21.42,21.43,21.41,21.42,13600.0,13.6465,13.6529,13.6401,13.6465,13600.0
2006-08-09 13:50:00,21.42,21.42,21.42,21.42,8600.0,13.6465,13.6465,13.6465,13.6465,8600.0
2006-08-09 13:55:00,21.43,21.43,21.4,21.4,14800.0,13.6529,13.6529,13.6338,13.6338,14800.0
2006-08-09 14:00:00,21.41,21.43,21.41,21.43,16000.0,13.6401,13.6529,13.6401,13.6529,16000.0
2006-08-09 14:05:00,21.42,21.43,21.42,21.43,38600.0,13.6465,13.6529,13.6465,13.6529,38600.0
2006-08-09 14:10:00,21.43,21.43,21.41,21.41,43800.0,13.6529,13.6529,13.6401,13.6401,43800.0
2006-08-09 14:15:00,21.41,21.43,21.41,21.43,16800.0,13.6401,13.6529,13.6401,13.6529,16800.0
2006-08-09 14:20:00,21.43,21.46,21.43,21.46,30800.0,13.6529,13.672,13.6529,13.672,30800.0
2006-08-09 14:25:00,21.46,21.46,21.43,21.45,22800.0,13.672,13.672,13.6529,13.6656,22800.0
2006-08-09 14:30:00,21.45,21.46,21.43,21.43,24400.0,13.6656,13.672,13.6529,13.6529,24400.0
2006-08-09 14:35:00,21.44,21.46,21.44,21.45,18600.0,13.6593,13.672,13.6593,13.6656,18600.0
2006-08-09 14:40:00,21.46,21.46,21.43,21.43,18200.0,13.672,13.672,13.6529,13.6529,18200.0
2006-08-09 14:45:00,21.43,21.43,21.35,21.39,76600.0,13.6529,13.6529,13.6019,13.6274,76600.0
2006-08-09 14:50:00,21.4,21.4,21.38,21.39,19000.0,13.6338,13.6338,13.621,13.6274,19000.0
2006-08-09 14:55:00,21.39,21.4,21.38,21.38,47800.0,13.6274,13.6338,13.621,13.621,47800.0
2006-08-09 15:00:00,21.38,21.4,21.38,21.38,68600.0,13.621,13.6338,13.621,13.621,68600.0
2006-08-09 15:05:00,21.39,21.4,21.37,21.37,42600.0,13.6274,13.6338,13.6147,13.6147,42600.0
2006-08-09 15:10:00,21.38,21.4,21.38,21.38,80400.0,13.621,13.6338,13.621,13.621,80400.0
2006-08-09 15:15:00,21.38,21.38,21.37,21.38,36400.0,13.621,13.621,13.6147,13.621,36400.0
2006-08-09 15:20:00,21.37,21.38,21.34,21.34,44400.0,13.6147,13.621,13.5955,13.5955,44400.0
2006-08-09 15:25:00,21.34,21.35,21.3,21.31,56600.0,13.5955,13.6019,13.5701,13.5764,56600.0
2006-08-09 15:30:00,21.31,21.32,21.27,21.32,118200.0,13.5764,13.5828,13.551,13.5828,118200.0
2006-08-09 15:35:00,21.32,21.34,21.32,21.32,62600.0,13.5828,13.5955,13.5828,13.5828,62600.0
2006-08-09 15:40:00,21.32,21.33,21.3,21.3,97400.0,13.5828,13.5892,13.5701,13.5701,97400.0
2006-08-09 15:45:00,21.29,21.3,21.23,21.25,80000.0,13.5637,13.5701,13.5255,13.5382,80000.0
2006-08-09 15:50:00,21.24,21.25,21.21,21.22,78600.0,13.5318,13.5382,13.5127,13.5191,78600.0
2006-08-09 15:55:00,21.22,21.25,21.22,21.24,74000.0,13.5191,13.5382,13.5191,13.5318,74000.0
2006-08-10 09:30:00,21.26,21.35,21.25,21.34,28200.0,13.5446,13.6019,13.5382,13.5955,28200.0
2006-08-10 09:35:00,21.32,21.33,21.28,21.33,23000.0,13.5828,13.5892,13.5573,13.5892,23000.0
2006-08-10 09:40:00,21.32,21.32,21.27,21.29,51000.0,13.5828,13.5828,13.551,13.5637,51000.0
2006-08-10 09:45:00,21.29,21.36,21.29,21.3,67800.0,13.5637,13.6083,13.5637,13.5701,67800.0
2006-08-10 09:50:00,21.29,21.32,21.28,21.32,23200.0,13.5637,13.5828,13.5573,13.5828,23200.0
2006-08-10 09:55:00,21.32,21.34,21.31,21.32,46600.0,13.5828,13.5955,13.5764,13.5828,46600.0
2006-08-10 10:00:00,21.32,21.33,21.31,21.33,43800.0,13.5828,13.5892,13.5764,13.5892,43800.0
2006-08-10 10:05:00,21.33,21.36,21.33,21.35,57400.0,13.5892,13.6083,13.5892,13.6019,57400.0
2006-08-10 10:10:00,21.35,21.38,21.34,21.35,35400.0,13.6019,13.621,13.5955,13.6019,35400.0
2006-08-10 10:15:00,21.35,21.41,21.34,21.39,40400.0,13.6019,13.6401,13.5955,13.6274,40400.0
2006-08-10 10:20:00,21.39,21.39,21.37,21.39,35200.0,13.6274,13.6274,13.6147,13.6274,35200.0
2006-08-10 10:25:00,21.38,21.41,21.36,21.41,91800.0,13.621,13.6401,13.6083,13.6401,91800.0
2006-08-10 10:30:00,21.41,21.43,21.41,21.42,56800.0,13.6401,13.6529,13.6401,13.6465,56800.0
2006-08-10 10:35:00,21.42,21.44,21.41,21.43,57200.0,13.6465,13.6593,13.6401,13.6529,57200.0
2006-08-10 10:40:00,21.43,21.45,21.43,21.45,88800.0,13.6529,13.6656,13.6529,13.6656,88800.0
2006-08-10 10:45:00,21.45,21.47,21.44,21.45,30200.0,13.6656,13.6784,13.6593,13.6656,30200.0
2006-08-10 10:50:00,21.46,21.46,21.4,21.41,31200.0,13.672,13.672,13.6338,13.6401,31200.0
2006-08-10 10:55:00,21.4,21.4,21.36,21.38,95000.0,13.6338,13.6338,13.6083,13.621,95000.0
2006-08-10 11:00:00,21.38,21.39,21.36,21.39,49000.0,13.621,13.6274,13.6083,13.6274,49000.0
2006-08-10 11:05:00,21.39,21.44,21.38,21.44,66800.0,13.6274,13.6593,13.621,13.6593,66800.0
2006-08-10 11:10:00,21.44,21.45,21.43,21.44,16000.0,13.6593,13.6656,13.6529,13.6593,16000.0
2006-08-10 11:15:00,21.43,21.46,21.43,21.46,80000.0,13.6529,13.672,13.6529,13.672,80000.0
2006-08-10 11:20:00,21.46,21.48,21.45,21.45,29400.0,13.672,13.6847,13.6656,13.6656,29400.0
2006-08-10 11:25:00,21.46,21.47,21.45,21.45,21600.0,13.672,13.6784,13.6656,13.6656,21600.0
2006-08-10 11:30:00,21.43,21.44,21.42,21.42,22600.0,13.6529,13.6593,13.6465,13.6465,22600.0
2006-08-10 11:35:00,21.42,21.43,21.41,21.43,52000.0,13.6465,13.6529,13.6401,13.6529,52000.0
2006-08-10 11:40:00,21.42,21.43,21.42,21.43,68400.0,13.6465,13.6529,13.6465,13.6529,68400.0
2006-08-10 11:45:00,21.43,21.43,21.42,21.43,18400.0,13.6529,13.6529,13.6465,13.6529,18400.0
2006-08-10 11:50:00,21.43,21.43,21.41,21.41,9400.0,13.6529,13.6529,13.6401,13.6401,9400.0
2006-08-10 11:55:00,21.41,21.43,21.41,21.42,20400.0,13.6401,13.6529,13.6401,13.6465,20400.0
2006-08-10 12:00:00,21.42,21.43,21.41,21.42,20000.0,13.6465,13.6529,13.6401,13.6465,20000.0
2006-08-10 12:05:00,21.42,21.42,21.42,21.42,13000.0,13.6465,13.6465,13.6465,13.6465,13000.0
2006-08-10 12:10:00,21.41,21.43,21.41,21.42,30200.0,13.6401,13.6529,13.6401,13.6465,30200.0
2006-08-10 12:15:00,21.42,21.43,21.41,21.42,30000.0,13.6465,13.6529,13.6401,13.6465,30000.0
2006-08-10 12:20:00,21.42,21.43,21.42,21.43,25600.0,13.6465,13.6529,13.6465,13.6529,25600.0
2006-08-10 12:25:00,21.43,21.43,21.41,21.42,26400.0,13.6529,13.6529,13.6401,13.6465,26400.0
2006-08-10 12:30:00,21.42,21.43,21.42,21.42,10200.0,13.6465,13.6529,13.6465,13.6465,10200.0
2006-08-10 12:35:00,21.42,21.43,21.42,21.43,7800.0,13.6465,13.6529,13.6465,13.6529,7800.0
2006-08-10 12:40:00,21.43,21.43,21.42,21.43,70400.0,13.6529,13.6529,13.6465,13.6529,70400.0
2006-08-10 12:45:00,21.43,21.43,21.42,21.42,33600.0,13.6529,13.6529,13.6465,13.6465,33600.0
2006-08-10 12:50:00,21.42,21.42,21.41,21.42,7600.0,13.6465,13.6465,13.6401,13.6465,7600.0
2006-08-10 12:55:00,21.42,21.45,21.42,21.45,19600.0,13.6465,13.6656,13.6465,13.6656,19600.0
2006-08-10 13:00:00,21.45,21.45,21.43,21.43,13800.0,13.6656,13.6656,13.6529,13.6529,13800.0
2006-08-10 13:05:00,21.43,21.43,21.43,21.43,12800.0,13.6529,13.6529,13.6529,13.6529,12800.0
2006-08-10 13:10:00,21.43,21.46,21.43,21.45,36200.0,13.6529,13.672,13.6529,13.6656,36200.0
2006-08-10 13:15:00,21.45,21.45,21.43,21.43,48200.0,13.6656,13.6656,13.6529,13.6529,48200.0
2006-08-10 13:20:00,21.43,21.43,21.42,21.43,15400.0,13.6529,13.6529,13.6465,13.6529,15400.0
2006-08-10 13:25:00,21.43,21.43,21.43,21.43,26400.0,13.6529,13.6529,13.6529,13.6529,26400.0
2006-08-10 13:30:00,21.43,21.43,21.43,21.43,28400.0,13.6529,13.6529,13.6529,13.6529,28400.0
2006-08-10 13:35:00,21.43,21.44,21.43,21.44,79400.0,13.6529,13.6593,13.6529,13.6593,79400.0
2006-08-10 13:40:00,21.44,21.49,21.44,21.49,34000.0,13.6593,13.6911,13.6593,13.6911,34000.0
2006-08-10 13:45:00,21.49,21.5,21.48,21.49,26000.0,13.6911,13.6975,13.6847,13.6911,26000.0
2006-08-10 13:50:00,21.5,21.5,21.48,21.5,13600.0,13.6975,13.6975,13.6847,13.6975,13600.0
2006-08-10 13:55:00,21.5,21.52,21.5,21.51,21000.0,13.6975,13.7102,13.6975,13.7039,21000.0
2006-08-10 14:00:00,21.5,21.58,21.5,21.56,92400.0,13.6975,13.7484,13.6975,13.7357,92400.0
2006-08-10 14:05:00,21.55,21.55,21.51,21.54,35800.0,13.7293,13.7293,13.7039,13.723,35800.0
2006-08-10 14:10:00,21.54,21.54,21.52,21.52,17800.0,13.723,13.723,13.7102,13.7102,17800.0
2006-08-10 14:15:00,21.52,21.52,21.49,21.49,34600.0,13.7102,13.7102,13.6911,13.6911,34600.0
2006-08-10 14:20:00,21.5,21.5,21.49,21.49,17800.0,13.6975,13.6975,13.6911,13.6911,17800.0
2006-08-10 14:25:00,21.5,21.5,21.49,21.5,29800.0,13.6975,13.6975,13.6911,13.6975,29800.0
2006-08-10 14:30:00,21.5,21.5,21.47,21.47,16600.0,13.6975,13.6975,13.6784,13.6784,16600.0
2006-08-10 14:35:00,21.47,21.49,21.47,21.48,16800.0,13.6784,13.6911,13.6784,13.6847,16800.0
2006-08-10 14:40:00,21.48,21.5,21.48,21.5,26200.0,13.6847,13.6975,13.6847,13.6975,26200.0
2006-08-10 14:45:00,21.5,21.5,21.48,21.49,30000.0,13.6975,13.6975,13.6847,13.6911,30000.0
2006-08-10 14:50:00,21.49,21.5,21.48,21.5,81800.0,13.6911,13.6975,13.6847,13.6975,81800.0
2006-08-10 14:55:00,21.5,21.5,21.5,21.5,50000.0,13.6975,13.6975,13.6975,13.6975,50000.0
2006-08-10 15:00:00,21.5,21.5,21.48,21.48,34000.0,13.6975,13.6975,13.6847,13.6847,34000.0
2006-08-10 15:05:00,21.48,21.51,21.48,21.5,40600.0,13.6847,13.7039,13.6847,13.6975,40600.0
2006-08-10 15:10:00,21.5,21.52,21.5,21.51,37800.0,13.6975,13.7102,13.6975,13.7039,37800.0
2006-08-10 15:15:00,21.51,21.53,21.5,21.52,64000.0,13.7039,13.7166,13.6975,13.7102,64000.0
2006-08-10 15:20:00,21.52,21.53,21.52,21.53,45000.0,13.7102,13.7166,13.7102,13.7166,45000.0
2006-08-10 15:25:00,21.53,21.57,21.53,21.57,148600.0,13.7166,13.7421,13.7166,13.7421,148600.0
2006-08-10 15:30:00,21.56,21.56,21.55,21.55,38200.0,13.7357,13.7357,13.7293,13.7293,38200.0
2006-08-10 15:35:00,21.55,21.57,21.54,21.56,90600.0,13.7293,13.7421,13.723,13.7357,90600.0
2006-08-10 15:40:00,21.56,21.58,21.56,21.58,63400.0,13.7357,13.7484,13.7357,13.7484,63400.0
2006-08-10 15:45:00,21.58,21.61,21.58,21.6,107800.0,13.7484,13.7676,13.7484,13.7612,107800.0
2006-08-10 15:50:00,21.6,21.61,21.56,21.56,60000.0,13.7612,13.7676,13.7357,13.7357,60000.0
2006-08-10 15:55:00,21.56,21.56,21.55,21.56,86000.0,13.7357,13.7357,13.7293,13.7357,86000.0
2006-08-11 09:30:00,21.53,21.63,21.51,21.62,37200.0,13.7166,13.7803,13.7039,13.7739,37200.0
2006-08-11 09:35:00,21.61,21.66,21.6,21.63,37600.0,13.7676,13.7994,13.7612,13.7803,37600.0
2006-08-11 09:40:00,21.63,21.63,21.58,21.58,21600.0,13.7803,13.7803,13.7484,13.7484,21600.0
2006-08-11 09:45:00,21.59,21.63,21.58,21.62,44800.0,13.7548,13.7803,13.7484,13.7739,44800.0
2006-08-11 09:50:00,21.62,21.63,21.6,21.6,28800.0,13.7739,13.7803,13.7612,13.7612,28800.0
2006-08-11 09:55:00,21.61,21.62,21.6,21.61,41800.0,13.7676,13.7739,13.7612,13.7676,41800.0
2006-08-11 10:00:00,21.61,21.61,21.6,21.6,46200.0,13.7676,13.7676,13.7612,13.7612,46200.0
2006-08-11 10:05:00,21.61,21.64,21.6,21.6,36400.0,13.7676,13.7867,13.7612,13.7612,36400.0
2006-08-11 10:10:00,21.6,21.63,21.6,21.63,29400.0,13.7612,13.7803,13.7612,13.7803,29400.0
2006-08-11 10:15:00,21.62,21.67,21.62,21.67,39400.0,13.7739,13.8058,13.7739,13.8058,39400.0
2006-08-11 10:20:00,21.66,21.68,21.66,21.68,64200.0,13.7994,13.8122,13.7994,13.8122,64200.0
2006-08-11 10:25:00,21.68,21.68,21.64,21.65,48000.0,13.8122,13.8122,13.7867,13.793,48000.0
2006-08-11 10:30:00,21.66,21.68,21.65,21.68,40400.0,13.7994,13.8122,13.793,13.8122,40400.0
2006-08-11 10:35:00,21.68,21.71,21.68,21.7,48400.0,13.8122,13.8313,13.8122,13.8249,48400.0
2006-08-11 10:40:00,21.7,21.7,21.66,21.67,37400.0,13.8249,13.8249,13.7994,13.8058,37400.0
2006-08-11 10:45:00,21.66,21.67,21.66,21.67,31200.0,13.7994,13.8058,13.7994,13.8058,31200.0
2006-08-11 10:50:00,21.66,21.66,21.65,21.66,25200.0,13.7994,13.7994,13.793,13.7994,25200.0
2006-08-11 10:55:00,21.66,21.68,21.66,21.66,39600.0,13.7994,13.8122,13.7994,13.7994,39600.0
2006-08-11 11:00:00,21.66,21.66,21.64,21.64,30200.0,13.7994,13.7994,13.7867,13.7867,30200.0
2006-08-11 11:05:00,21.64,21.64,21.63,21.64,25400.0,13.7867,13.7867,13.7803,13.7867,25400.0
2006-08-11 11:10:00,21.63,21.64,21.63,21.63,26200.0,13.7803,13.7867,13.7803,13.7803,26200.0
2006-08-11 11:15:00,21.63,21.63,21.61,21.62,31000.0,13.7803,13.7803,13.7676,13.7739,31000.0
2006-08-11 11:20:00,21.62,21.62,21.59,21.6,25400.0,13.7739,13.7739,13.7548,13.7612,25400.0
2006-08-11 11:25:00,21.6,21.6,21.58,21.6,33600.0,13.7612,13.7612,13.7484,13.7612,33600.0
2006-08-11 11:30:00,21.59,21.6,21.59,21.59,31000.0,13.7548,13.7612,13.7548,13.7548,31000.0
2006-08-11 11:35:00,21.6,21.61,21.59,21.61,21800.0,13.7612,13.7676,13.7548,13.7676,21800.0
2006-08-11 11:40:00,21.61,21.62,21.6,21.62,18000.0,13.7676,13.7739,13.7612,13.7739,18000.0
2006-08-11 11:45:00,21.61,21.63,21.61,21.61,22200.0,13.7676,13.7803,13.7676,13.7676,22200.0
2006-08-11 11:50:00,21.61,21.62,21.59,21.59,42600.0,13.7676,13.7739,13.7548,13.7548,42600.0
2006-08-11 11:55:00,21.59,21.59,21.57,21.57,21400.0,13.7548,13.7548,13.7421,13.7421,21400.0
2006-08-11 12:00:00,21.57,21.59,21.57,21.58,48600.0,13.7421,13.7548,13.7421,13.7484,48600.0
2006-08-11 12:05:00,21.58,21.59,21.58,21.58,25800.0,13.7484,13.7548,13.7484,13.7484,25800.0
2006-08-11 12:10:00,21.58,21.59,21.57,21.58,31400.0,13.7484,13.7548,13.7421,13.7484,31400.0
2006-08-11 12:15:00,21.59,21.61,21.59,21.61,55000.0,13.7548,13.7676,13.7548,13.7676,55000.0
2006-08-11 12:20:00,21.6,21.63,21.6,21.62,37400.0,13.7612,13.7803,13.7612,13.7739,37400.0
2006-08-11 12:25:00,21.62,21.64,21.62,21.64,27800.0,13.7739,13.7867,13.7739,13.7867,27800.0
2006-08-11 12:30:00,21.64,21.64,21.61,21.61,27800.0,13.7867,13.7867,13.7676,13.7676,27800.0
2006-08-11 12:35:00,21.61,21.61,21.6,21.61,15800.0,13.7676,13.7676,13.7612,13.7676,15800.0
2006-08-11 12:40:00,21.61,21.61,21.6,21.6,20400.0,13.7676,13.7676,13.7612,13.7612,20400.0
2006-08-11 12:45:00,21.6,21.6,21.59,21.6,34800.0,13.7612,13.7612,13.7548,13.7612,34800.0
2006-08-11 12:50:00,21.59,21.6,21.58,21.6,27800.0,13.7548,13.7612,13.7484,13.7612,27800.0
2006-08-11 12:55:00,21.6,21.6,21.59,21.6,44600.0,13.7612,13.7612,13.7548,13.7612,44600.0
2006-08-11 13:00:00,21.6,21.61,21.59,21.59,35000.0,13.7612,13.7676,13.7548,13.7548,35000.0
2006-08-11 13:05:00,21.59,21.6,21.58,21.59,40600.0,13.7548,13.7612,13.7484,13.7548,40600.0
2006-08-11 13:10:00,21.59,21.61,21.59,21.61,14400.0,13.7548,13.7676,13.7548,13.7676,14400.0
2006-08-11 13:15:00,21.61,21.61,21.58,21.6,44000.0,13.7676,13.7676,13.7484,13.7612,44000.0
2006-08-11 13:20:00,21.6,21.6,21.59,21.59,28800.0,13.7612,13.7612,13.7548,13.7548,28800.0
2006-08-11 13:25:00,21.59,21.6,21.59,21.59,25400.0,13.7548,13.7612,13.7548,13.7548,25400.0
2006-08-11 13:30:00,21.59,21.59,21.58,21.58,32000.0,13.7548,13.7548,13.7484,13.7484,32000.0
2006-08-11 13:35:00,21.59,21.59,21.58,21.58,22800.0,13.7548,13.7548,13.7484,13.7484,22800.0
2006-08-11 13:40:00,21.58,21.58,21.58,21.58,22200.0,13.7484,13.7484,13.7484,13.7484,22200.0
2006-08-11 13:45:00,21.58,21.58,21.57,21.57,27800.0,13.7484,13.7484,13.7421,13.7421,27800.0
2006-08-11 13:50:00,21.57,21.58,21.57,21.58,26600.0,13.7421,13.7484,13.7421,13.7484,26600.0
2006-08-11 13:55:00,21.58,21.6,21.58,21.59,40000.0,13.7484,13.7612,13.7484,13.7548,40000.0
2006-08-11 14:00:00,21.59,21.61,21.59,21.61,46000.0,13.7548,13.7676,13.7548,13.7676,46000.0
2006-08-11 14:05:00,21.61,21.61,21.6,21.61,19800.0,13.7676,13.7676,13.7612,13.7676,19800.0
2006-08-11 14:10:00,21.6,21.6,21.57,21.58,26000.0,13.7612,13.7612,13.7421,13.7484,26000.0
2006-08-11 14:15:00,21.58,21.59,21.58,21.59,27200.0,13.7484,13.7548,13.7484,13.7548,27200.0
2006-08-11 14:20:00,21.59,21.59,21.54,21.56,48400.0,13.7548,13.7548,13.723,13.7357,48400.0
2006-08-11 14:25:00,21.56,21.56,21.55,21.55,21200.0,13.7357,13.7357,13.7293,13.7293,21200.0
2006-08-11 14:30:00,21.55,21.55,21.53,21.55,21800.0,13.7293,13.7293,13.7166,13.7293,21800.0
2006-08-11 14:35:00,21.55,21.57,21.55,21.56,12600.0,13.7293,13.7421,13.7293,13.7357,12600.0
2006-08-11 14:40:00,21.57,21.58,21.56,21.57,33400.0,13.7421,13.7484,13.7357,13.7421,33400.0
2006-08-11 14:45:00,21.56,21.57,21.56,21.57,27600.0,13.7357,13.7421,13.7357,13.7421,27600.0
2006-08-11 14:50:00,21.57,21.58,21.57,21.58,27800.0,13.7421,13.7484,13.7421,13.7484,27800.0
2006-08-11 14:55:00,21.6,21.6,21.59,21.6,52400.0,13.7612,13.7612,13.7548,13.7612,52400.0
2006-08-11 15:00:00,21.6,21.6,21.59,21.59,51200.0,13.7612,13.7612,13.7548,13.7548,51200.0
2006-08-11 15:05:00,21.59,21.61,21.58,21.6,32400.0,13.7548,13.7676,13.7484,13.7612,32400.0
2006-08-11 15:10:00,21.59,21.6,21.56,21.57,37800.0,13.7548,13.7612,13.7357,13.7421,37800.0
2006-08-11 15:15:00,21.57,21.58,21.57,21.57,25000.0,13.7421,13.7484,13.7421,13.7421,25000.0
2006-08-11 15:20:00,21.57,21.58,21.56,21.57,32400.0,13.7421,13.7484,13.7357,13.7421,32400.0
2006-08-11 15:25:00,21.57,21.58,21.57,21.58,26600.0,13.7421,13.7484,13.7421,13.7484,26600.0
2006-08-11 15:30:00,21.58,21.61,21.57,21.61,29400.0,13.7484,13.7676,13.7421,13.7676,29400.0
2006-08-11 15:35:00,21.6,21.63,21.6,21.63,67800.0,13.7612,13.7803,13.7612,13.7803,67800.0
2006-08-11 15:40:00,21.63,21.63,21.61,21.62,26400.0,13.7803,13.7803,13.7676,13.7739,26400.0
2006-08-11 15:45:00,21.63,21.64,21.61,21.61,40200.0,13.7803,13.7867,13.7676,13.7676,40200.0
2006-08-11 15:50:00,21.61,21.63,21.6,21.62,33600.0,13.7676,13.7803,13.7612,13.7739,33600.0
2006-08-11 15:55:00,21.62,21.62,21.6,21.6,51200.0,13.7739,13.7739,13.7612,13.7612,51200.0
2006-08-14 09:30:00,21.75,21.82,21.67,21.7,72800.0,13.8568,13.9014,13.8058,13.8249,72800.0
2006-08-14 09:35:00,21.7,21.77,21.68,21.77,25200.0,13.8249,13.8695,13.8122,13.8695,25200.0
2006-08-14 09:40:00,21.75,21.81,21.75,21.79,52200.0,13.8568,13.895,13.8568,13.8822,52200.0
2006-08-14 09:45:00,21.79,21.81,21.78,21.79,34400.0,13.8822,13.895,13.8759,13.8822,34400.0
2006-08-14 09:50:00,21.79,21.85,21.79,21.84,21600.0,13.8822,13.9205,13.8822,13.9141,21600.0
2006-08-14 09:55:00,21.85,21.86,21.82,21.82,29800.0,13.9205,13.9268,13.9014,13.9014,29800.0
2006-08-14 10:00:00,21.82,21.83,21.79,21.83,30000.0,13.9014,13.9077,13.8822,13.9077,30000.0
2006-08-14 10:05:00,21.83,21.86,21.83,21.85,23000.0,13.9077,13.9268,13.9077,13.9205,23000.0
2006-08-14 10:10:00,21.84,21.87,21.84,21.87,19000.0,13.9141,13.9332,13.9141,13.9332,19000.0
2006-08-14 10:15:00,21.86,21.88,21.86,21.86,18800.0,13.9268,13.9396,13.9268,13.9268,18800.0
2006-08-14 10:20:00,21.87,21.89,21.86,21.87,21600.0,13.9332,13.9459,13.9268,13.9332,21600.0
2006-08-14 10:25:00,21.87,21.87,21.85,21.86,23400.0,13.9332,13.9332,13.9205,13.9268,23400.0
2006-08-14 10:30:00,21.85,21.9,21.85,21.9,26200.0,13.9205,13.9523,13.9205,13.9523,26200.0
2006-08-14 10:35:00,21.89,21.89,21.84,21.84,27200.0,13.9459,13.9459,13.9141,13.9141,27200.0
2006-08-14 10:40:00,21.83,21.83,21.77,21.77,39200.0,13.9077,13.9077,13.8695,13.8695,39200.0
2006-08-14 10:45:00,21.77,21.78,21.75,21.78,26800.0,13.8695,13.8759,13.8568,13.8759,26800.0
2006-08-14 10:50:00,21.78,21.78,21.75,21.77,20600.0,13.8759,13.8759,13.8568,13.8695,20600.0
2006-08-14 10:55:00,21.77,21.77,21.75,21.76,28200.0,13.8695,13.8695,13.8568,13.8631,28200.0
2006-08-14 11:00:00,21.75,21.78,21.75,21.76,40200.0,13.8568,13.8759,13.8568,13.8631,40200.0
2006-08-14 11:05:00,21.76,21.78,21.75,21.76,50600.0,13.8631,13.8759,13.8568,13.8631,50600.0
2006-08-14 11:10:00,21.76,21.78,21.76,21.78,16400.0,13.8631,13.8759,13.8631,13.8759,16400.0
2006-08-14 11:15:00,21.77,21.79,21.77,21.78,18200.0,13.8695,13.8822,13.8695,13.8759,18200.0
2006-08-14 11:20:00,21.78,21.79,21.77,21.77,10000.0,13.8759,13.8822,13.8695,13.8695,10000.0
2006-08-14 11:25:00,21.78,21.79,21.77,21.78,12000.0,13.8759,13.8822,13.8695,13.8759,12000.0
2006-08-14 11:30:00,21.78,21.79,21.77,21.79,23400.0,13.8759,13.8822,13.8695,13.8822,23400.0
2006-08-14 11:35:00,21.79,21.79,21.78,21.78,9200.0,13.8822,13.8822,13.8759,13.8759,9200.0
2006-08-14 11:40:00,21.78,21.78,21.77,21.78,15600.0,13.8759,13.8759,13.8695,13.8759,15600.0
2006-08-14 11:45:00,21.78,21.79,21.77,21.78,20000.0,13.8759,13.8822,13.8695,13.8759,20000.0
2006-08-14 11:50:00,21.78,21.78,21.77,21.77,17200.0,13.8759,13.8759,13.8695,13.8695,17200.0
2006-08-14 11:55:00,21.77,21.78,21.75,21.76,25800.0,13.8695,13.8759,13.8568,13.8631,25800.0
2006-08-14 12:00:00,21.76,21.78,21.75,21.75,37400.0,13.8631,13.8759,13.8568,13.8568,37400.0
2006-08-14 12:05:00,21.75,21.76,21.75,21.75,12200.0,13.8568,13.8631,13.8568,13.8568,12200.0
2006-08-14 12:10:00,21.75,21.77,21.75,21.76,34800.0,13.8568,13.8695,13.8568,13.8631,34800.0
2006-08-14 12:15:00,21.76,21.76,21.74,21.75,33800.0,13.8631,13.8631,13.8504,13.8568,33800.0
2006-08-14 12:20:00,21.76,21.76,21.75,21.75,37000.0,13.8631,13.8631,13.8568,13.8568,37000.0
2006-08-14 12:25:00,21.76,21.76,21.75,21.76,16000.0,13.8631,13.8631,13.8568,13.8631,16000.0
2006-08-14 12:30:00,21.75,21.76,21.75,21.75,324200.0,13.8568,13.8631,13.8568,13.8568,324200.0
2006-08-14 12:35:00,21.75,21.75,21.74,21.75,13000.0,13.8568,13.8568,13.8504,13.8568,13000.0
2006-08-14 12:40:00,21.75,21.76,21.75,21.76,7600.0,13.8568,13.8631,13.8568,13.8631,7600.0
2006-08-14 12:45:00,21.75,21.77,21.75,21.76,9000.0,13.8568,13.8695,13.8568,13.8631,9000.0
2006-08-14 12:50:00,21.77,21.78,21.76,21.77,189800.0,13.8695,13.8759,13.8631,13.8695,189800.0
2006-08-14 12:55:00,21.78,21.78,21.77,21.78,3800.0,13.8759,13.8759,13.8695,13.8759,3800.0
2006-08-14 13:00:00,21.77,21.78,21.75,21.78,10800.0,13.8695,13.8759,13.8568,13.8759,10800.0
2006-08-14 13:05:00,21.78,21.8,21.78,21.79,12800.0,13.8759,13.8886,13.8759,13.8822,12800.0
2006-08-14 13:10:00,21.8,21.8,21.78,21.8,8600.0,13.8886,13.8886,13.8759,13.8886,8600.0
2006-08-14 13:15:00,21.8,21.81,21.8,21.8,15600.0,13.8886,13.895,13.8886,13.8886,15600.0
2006-08-14 13:20:00,21.8,21.8,21.78,21.78,16600.0,13.8886,13.8886,13.8759,13.8759,16600.0
2006-08-14 13:25:00,21.78,21.78,21.77,21.78,16400.0,13.8759,13.8759,13.8695,13.8759,16400.0
2006-08-14 13:30:00,21.79,21.79,21.75,21.77,36600.0,13.8822,13.8822,13.8568,13.8695,36600.0
2006-08-14 13:35:00,21.77,21.77,21.73,21.74,46400.0,13.8695,13.8695,13.844,13.8504,46400.0
2006-08-14 13:40:00,21.73,21.74,21.73,21.73,14000.0,13.844,13.8504,13.844,13.844,14000.0
2006-08-14 13:45:00,21.72,21.73,21.71,21.71,46600.0,13.8376,13.844,13.8313,13.8313,46600.0
2006-08-14 13:50:00,21.71,21.72,21.67,21.68,47000.0,13.8313,13.8376,13.8058,13.8122,47000.0
2006-08-14 13:55:00,21.68,21.69,21.67,21.69,13000.0,13.8122,13.8185,13.8058,13.8185,13000.0
2006-08-14 14:00:00,21.68,21.7,21.65,21.67,216200.0,13.8122,13.8249,13.793,13.8058,216200.0
2006-08-14 14:05:00,21.67,21.69,21.65,21.68,46800.0,13.8058,13.8185,13.793,13.8122,46800.0
2006-08-14 14:10:00,21.68,21.68,21.64,21.64,26200.0,13.8122,13.8122,13.7867,13.7867,26200.0
2006-08-14 14:15:00,21.64,21.65,21.61,21.63,23400.0,13.7867,13.793,13.7676,13.7803,23400.0
2006-08-14 14:20:00,21.63,21.63,21.58,21.59,35800.0,13.7803,13.7803,13.7484,13.7548,35800.0
2006-08-14 14:25:00,21.59,21.6,21.58,21.59,40400.0,13.7548,13.7612,13.7484,13.7548,40400.0
2006-08-14 14:30:00,21.59,21.6,21.57,21.6,40000.0,13.7548,13.7612,13.7421,13.7612,40000.0
2006-08-14 14:35:00,21.6,21.61,21.59,21.6,33600.0,13.7612,13.7676,13.7548,13.7612,33600.0
2006-08-14 14:40:00,21.6,21.6,21.56,21.57,32600.0,13.7612,13.7612,13.7357,13.7421,32600.0
2006-08-14 14:45:00,21.57,21.57,21.54,21.55,54600.0,13.7421,13.7421,13.723,13.7293,54600.0
2006-08-14 14:50:00,21.54,21.54,21.49,21.49,64000.0,13.723,13.723,13.6911,13.6911,64000.0
2006-08-14 14:55:00,21.49,21.5,21.47,21.49,94600.0,13.6911,13.6975,13.6784,13.6911,94600.0
2006-08-14 15:00:00,21.49,21.49,21.46,21.47,38400.0,13.6911,13.6911,13.672,13.6784,38400.0
2006-08-14 15:05:00,21.47,21.47,21.44,21.47,81000.0,13.6784,13.6784,13.6593,13.6784,81000.0
2006-08-14 15:10:00,21.46,21.47,21.43,21.45,46600.0,13.672,13.6784,13.6529,13.6656,46600.0
2006-08-14 15:15:00,21.45,21.45,21.43,21.45,49000.0,13.6656,13.6656,13.6529,13.6656,49000.0
2006-08-14 15:20:00,21.45,21.47,21.44,21.46,47200.0,13.6656,13.6784,13.6593,13.672,47200.0
2006-08-14 15:25:00,21.47,21.47,21.44,21.45,61200.0,13.6784,13.6784,13.6593,13.6656,61200.0
2006-08-14 15:30:00,21.45,21.46,21.44,21.44,48400.0,13.6656,13.672,13.6593,13.6593,48400.0
2006-08-14 15:35:00,21.45,21.46,21.43,21.44,87600.0,13.6656,13.672,13.6529,13.6593,87600.0
2006-08-14 15:40:00,21.44,21.47,21.43,21.47,53800.0,13.6593,13.6784,13.6529,13.6784,53800.0
2006-08-14 15:45:00,21.47,21.47,21.45,21.45,79400.0,13.6784,13.6784,13.6656,13.6656,79400.0
2006-08-14 15:50:00,21.44,21.46,21.43,21.46,97800.0,13.6593,13.672,13.6529,13.672,97800.0
2006-08-14 15:55:00,21.46,21.48,21.46,21.47,69600.0,13.672,13.6847,13.672,13.6784,69600.0
2006-08-15 09:30:00,21.6,21.6,21.54,21.56,63200.0,13.7612,13.7612,13.723,13.7357,63200.0
2006-08-15 09:35:00,21.55,21.56,21.47,21.49,71800.0,13.7293,13.7357,13.6784,13.6911,71800.0
2006-08-15 09:40:00,21.49,21.53,21.48,21.52,56400.0,13.6911,13.7166,13.6847,13.7102,56400.0
2006-08-15 09:45:00,21.51,21.54,21.51,21.53,42000.0,13.7039,13.723,13.7039,13.7166,42000.0
2006-08-15 09:50:00,21.53,21.56,21.53,21.55,57200.0,13.7166,13.7357,13.7166,13.7293,57200.0
2006-08-15 09:55:00,21.54,21.54,21.51,21.53,36400.0,13.723,13.723,13.7039,13.7166,36400.0
2006-08-15 10:00:00,21.53,21.55,21.5,21.52,65600.0,13.7166,13.7293,13.6975,13.7102,65600.0
2006-08-15 10:05:00,21.52,21.55,21.5,21.52,90400.0,13.7102,13.7293,13.6975,13.7102,90400.0
2006-08-15 10:10:00,21.54,21.55,21.54,21.55,62000.0,13.723,13.7293,13.723,13.7293,62000.0
2006-08-15 10:15:00,21.55,21.55,21.46,21.48,74800.0,13.7293,13.7293,13.672,13.6847,74800.0
2006-08-15 10:20:00,21.48,21.52,21.48,21.5,39600.0,13.6847,13.7102,13.6847,13.6975,39600.0
2006-08-15 10:25:00,21.5,21.53,21.5,21.53,16800.0,13.6975,13.7166,13.6975,13.7166,16800.0
2006-08-15 10:30:00,21.52,21.54,21.52,21.54,22400.0,13.7102,13.723,13.7102,13.723,22400.0
2006-08-15 10:35:00,21.54,21.54,21.53,21.53,34200.0,13.723,13.723,13.7166,13.7166,34200.0
2006-08-15 10:40:00,21.54,21.6,21.54,21.58,58800.0,13.723,13.7612,13.723,13.7484,58800.0
2006-08-15 10:45:00,21.59,21.61,21.58,21.58,31200.0,13.7548,13.7676,13.7484,13.7484,31200.0
2006-08-15 10:50:00,21.58,21.59,21.56,21.57,27600.0,13.7484,13.7548,13.7357,13.7421,27600.0
2006-08-15 10:55:00,21.56,21.57,21.56,21.56,22400.0,13.7357,13.7421,13.7357,13.7357,22400.0
2006-08-15 11:00:00,21.57,21.58,21.56,21.57,40800.0,13.7421,13.7484,13.7357,13.7421,40800.0
2006-08-15 11:05:00,21.58,21.61,21.58,21.61,31000.0,13.7484,13.7676,13.7484,13.7676,31000.0
2006-08-15 11:10:00,21.6,21.61,21.58,21.59,55200.0,13.7612,13.7676,13.7484,13.7548,55200.0
2006-08-15 11:15:00,21.6,21.61,21.58,21.59,24800.0,13.7612,13.7676,13.7484,13.7548,24800.0
2006-08-15 11:20:00,21.6,21.61,21.59,21.61,27000.0,13.7612,13.7676,13.7548,13.7676,27000.0
2006-08-15 11:25:00,21.6,21.61,21.6,21.6,14000.0,13.7612,13.7676,13.7612,13.7612,14000.0
2006-08-15 11:30:00,21.59,21.59,21.54,21.55,64200.0,13.7548,13.7548,13.723,13.7293,64200.0
2006-08-15 11:35:00,21.55,21.57,21.55,21.56,40000.0,13.7293,13.7421,13.7293,13.7357,40000.0
2006-08-15 11:40:00,21.57,21.6,21.56,21.6,20400.0,13.7421,13.7612,13.7357,13.7612,20400.0
2006-08-15 11:45:00,21.6,21.62,21.6,21.61,27400.0,13.7612,13.7739,13.7612,13.7676,27400.0
2006-08-15 11:50:00,21.62,21.64,21.61,21.63,36400.0,13.7739,13.7867,13.7676,13.7803,36400.0
2006-08-15 11:55:00,21.62,21.63,21.6,21.6,33600.0,13.7739,13.7803,13.7612,13.7612,33600.0
2006-08-15 12:00:00,21.61,21.61,21.6,21.61,31600.0,13.7676,13.7676,13.7612,13.7676,31600.0
2006-08-15 12:05:00,21.61,21.61,21.59,21.6,19200.0,13.7676,13.7676,13.7548,13.7612,19200.0
2006-08-15 12:10:00,21.6,21.68,21.6,21.62,50600.0,13.7612,13.8122,13.7612,13.7739,50600.0
2006-08-15 12:15:00,21.63,21.63,21.6,21.61,18800.0,13.7803,13.7803,13.7612,13.7676,18800.0
2006-08-15 12:20:00,21.61,21.63,21.61,21.63,28000.0,13.7676,13.7803,13.7676,13.7803,28000.0
2006-08-15 12:25:00,21.62,21.63,21.61,21.62,17400.0,13.7739,13.7803,13.7676,13.7739,17400.0
2006-08-15 12:30:00,21.62,21.62,21.61,21.61,7800.0,13.7739,13.7739,13.7676,13.7676,7800.0
2006-08-15 12:35:00,21.61,21.61,21.6,21.6,16400.0,13.7676,13.7676,13.7612,13.7612,16400.0
2006-08-15 12:40:00,21.6,21.61,21.57,21.58,47000.0,13.7612,13.7676,13.7421,13.7484,47000.0
2006-08-15 12:45:00,21.58,21.59,21.58,21.59,34400.0,13.7484,13.7548,13.7484,13.7548,34400.0
2006-08-15 12:50:00,21.58,21.6,21.58,21.58,30400.0,13.7484,13.7612,13.7484,13.7484,30400.0
2006-08-15 12:55:00,21.57,21.59,21.57,21.59,17000.0,13.7421,13.7548,13.7421,13.7548,17000.0
2006-08-15 13:00:00,21.59,21.59,21.56,21.56,28800.0,13.7548,13.7548,13.7357,13.7357,28800.0
2006-08-15 13:05:00,21.56,21.57,21.54,21.55,34600.0,13.7357,13.7421,13.723,13.7293,34600.0
2006-08-15 13:10:00,21.54,21.55,21.54,21.54,45000.0,13.723,13.7293,13.723,13.723,45000.0
2006-08-15 13:15:00,21.55,21.55,21.52,21.54,32200.0,13.7293,13.7293,13.7102,13.723,32200.0
2006-08-15 13:20:00,21.54,21.58,21.54,21.57,24600.0,13.723,13.7484,13.723,13.7421,24600.0
2006-08-15 13:25:00,21.57,21.59,21.57,21.58,17800.0,13.7421,13.7548,13.7421,13.7484,17800.0
2006-08-15 13:30:00,21.58,21.58,21.54,21.54,49200.0,13.7484,13.7484,13.723,13.723,49200.0
2006-08-15 13:35:00,21.55,21.58,21.54,21.54,47800.0,13.7293,13.7484,13.723,13.723,47800.0
2006-08-15 13:40:00,21.54,21.55,21.53,21.54,48800.0,13.723,13.7293,13.7166,13.723,48800.0
2006-08-15 13:45:00,21.55,21.55,21.5,21.51,30200.0,13.7293,13.7293,13.6975,13.7039,30200.0
2006-08-15 13:50:00,21.51,21.52,21.5,21.5,45200.0,13.7039,13.7102,13.6975,13.6975,45200.0
2006-08-15 13:55:00,21.5,21.52,21.5,21.52,29600.0,13.6975,13.7102,13.6975,13.7102,29600.0
2006-08-15 14:00:00,21.52,21.52,21.49,21.5,20000.0,13.7102,13.7102,13.6911,13.6975,20000.0
2006-08-15 14:05:00,21.5,21.53,21.49,21.52,35800.0,13.6975,13.7166,13.6911,13.7102,35800.0
2006-08-15 14:10:00,21.52,21.56,21.52,21.54,28200.0,13.7102,13.7357,13.7102,13.723,28200.0
2006-08-15 14:15:00,21.54,21.55,21.54,21.54,59000.0,13.723,13.7293,13.723,13.723,59000.0
2006-08-15 14:20:00,21.54,21.57,21.53,21.57,36400.0,13.723,13.7421,13.7166,13.7421,36400.0
2006-08-15 14:25:00,21.57,21.58,21.55,21.56,28200.0,13.7421,13.7484,13.7293,13.7357,28200.0
2006-08-15 14:30:00,21.56,21.56,21.54,21.55,32200.0,13.7357,13.7357,13.723,13.7293,32200.0
2006-08-15 14:35:00,21.55,21.57,21.55,21.55,37600.0,13.7293,13.7421,13.7293,13.7293,37600.0
2006-08-15 14:40:00,21.54,21.55,21.53,21.54,20000.0,13.723,13.7293,13.7166,13.723,20000.0
2006-08-15 14:45:00,21.54,21.55,21.53,21.55,38600.0,13.723,13.7293,13.7166,13.7293,38600.0
2006-08-15 14:50:00,21.54,21.55,21.52,21.53,29400.0,13.723,13.7293,13.7102,13.7166,29400.0
2006-08-15 14:55:00,21.53,21.57,21.53,21.57,26000.0,13.7166,13.7421,13.7166,13.7421,26000.0
2006-08-15 15:00:00,21.57,21.58,21.57,21.58,119800.0,13.7421,13.7484,13.7421,13.7484,119800.0
2006-08-15 15:05:00,21.58,21.59,21.57,21.59,38800.0,13.7484,13.7548,13.7421,13.7548,38800.0
2006-08-15 15:10:00,21.59,21.6,21.59,21.6,37200.0,13.7548,13.7612,13.7548,13.7612,37200.0
2006-08-15 15:15:00,21.6,21.61,21.59,21.61,54000.0,13.7612,13.7676,13.7548,13.7676,54000.0
2006-08-15 15:20:00,21.6,21.63,21.6,21.61,51400.0,13.7612,13.7803,13.7612,13.7676,51400.0
2006-08-15 15:25:00,21.61,21.61,21.61,21.61,35800.0,13.7676,13.7676,13.7676,13.7676,35800.0
2006-08-15 15:30:00,21.61,21.61,21.59,21.59,145400.0,13.7676,13.7676,13.7548,13.7548,145400.0
2006-08-15 15:35:00,21.6,21.6,21.57,21.57,49600.0,13.7612,13.7612,13.7421,13.7421,49600.0
2006-08-15 15:40:00,21.57,21.6,21.57,21.59,114400.0,13.7421,13.7612,13.7421,13.7548,114400.0
2006-08-15 15:45:00,21.6,21.61,21.58,21.59,175600.0,13.7612,13.7676,13.7484,13.7548,175600.0
2006-08-15 15:50:00,21.59,21.6,21.56,21.57,756400.0,13.7548,13.7612,13.7357,13.7421,756400.0
2006-08-15 15:55:00,21.57,21.59,21.57,21.58,92200.0,13.7421,13.7548,13.7421,13.7484,92200.0
2006-08-16 09:30:00,21.61,21.72,21.61,21.72,47600.0,13.8089,13.8792,13.8089,13.8792,47600.0
2006-08-16 09:35:00,21.73,21.75,21.64,21.68,26800.0,13.8856,13.8983,13.828,13.8536,26800.0
2006-08-16 09:40:00,21.67,21.7,21.67,21.68,39200.0,13.8472,13.8664,13.8472,13.8536,39200.0
2006-08-16 09:45:00,21.66,21.69,21.62,21.68,47200.0,13.8408,13.86,13.8153,13.8536,47200.0
2006-08-16 09:50:00,21.68,21.74,21.68,21.71,30800.0,13.8536,13.8919,13.8536,13.8728,30800.0
2006-08-16 09:55:00,21.72,21.73,21.68,21.71,24200.0,13.8792,13.8856,13.8536,13.8728,24200.0
2006-08-16 10:00:00,21.71,21.75,21.71,21.72,25600.0,13.8728,13.8983,13.8728,13.8792,25600.0
2006-08-16 10:05:00,21.72,21.72,21.66,21.67,43000.0,13.8792,13.8792,13.8408,13.8472,43000.0
2006-08-16 10:10:00,21.67,21.7,21.66,21.68,731600.0,13.8472,13.8664,13.8408,13.8536,731600.0
2006-08-16 10:15:00,21.68,21.68,21.65,21.66,20400.0,13.8536,13.8536,13.8344,13.8408,20400.0
2006-08-16 10:20:00,21.65,21.68,21.64,21.68,22600.0,13.8344,13.8536,13.828,13.8536,22600.0
2006-08-16 10:25:00,21.68,21.68,21.66,21.68,32800.0,13.8536,13.8536,13.8408,13.8536,32800.0
2006-08-16 10:30:00,21.69,21.71,21.69,21.7,24200.0,13.86,13.8728,13.86,13.8664,24200.0
2006-08-16 10:35:00,21.7,21.71,21.68,21.68,18400.0,13.8664,13.8728,13.8536,13.8536,18400.0
2006-08-16 10:40:00,21.68,21.71,21.68,21.7,22000.0,13.8536,13.8728,13.8536,13.8664,22000.0
2006-08-16 10:45:00,21.7,21.71,21.68,21.7,28400.0,13.8664,13.8728,13.8536,13.8664,28400.0
2006-08-16 10:50:00,21.68,21.69,21.68,21.68,29200.0,13.8536,13.86,13.8536,13.8536,29200.0
2006-08-16 10:55:00,21.68,21.69,21.67,21.67,20800.0,13.8536,13.86,13.8472,13.8472,20800.0
2006-08-16 11:00:00,21.68,21.68,21.67,21.68,31200.0,13.8536,13.8536,13.8472,13.8536,31200.0
2006-08-16 11:05:00,21.68,21.68,21.66,21.67,13200.0,13.8536,13.8536,13.8408,13.8472,13200.0
2006-08-16 11:10:00,21.67,21.67,21.66,21.67,24600.0,13.8472,13.8472,13.8408,13.8472,24600.0
2006-08-16 11:15:00,21.67,21.67,21.66,21.66,25800.0,13.8472,13.8472,13.8408,13.8408,25800.0
2006-08-16 11:20:00,21.66,21.66,21.65,21.66,40800.0,13.8408,13.8408,13.8344,13.8408,40800.0
2006-08-16 11:25:00,21.66,21.66,21.65,21.65,333600.0,13.8408,13.8408,13.8344,13.8344,333600.0
2006-08-16 11:30:00,21.64,21.66,21.64,21.65,10400.0,13.828,13.8408,13.828,13.8344,10400.0
2006-08-16 11:35:00,21.66,21.66,21.65,21.65,20000.0,13.8408,13.8408,13.8344,13.8344,20000.0
2006-08-16 11:40:00,21.66,21.66,21.65,21.65,4600.0,13.8408,13.8408,13.8344,13.8344,4600.0
2006-08-16 11:45:00,21.65,21.66,21.64,21.64,13000.0,13.8344,13.8408,13.828,13.828,13000.0
2006-08-16 11:50:00,21.64,21.65,21.62,21.63,12000.0,13.828,13.8344,13.8153,13.8217,12000.0
2006-08-16 11:55:00,21.63,21.63,21.61,21.61,13000.0,13.8217,13.8217,13.8089,13.8089,13000.0
2006-08-16 12:00:00,21.61,21.61,21.58,21.58,15600.0,13.8089,13.8089,13.7897,13.7897,15600.0
2006-08-16 12:05:00,21.58,21.58,21.55,21.55,26400.0,13.7897,13.7897,13.7705,13.7705,26400.0
2006-08-16 12:10:00,21.55,21.55,21.54,21.55,10600.0,13.7705,13.7705,13.7641,13.7705,10600.0
2006-08-16 12:15:00,21.55,21.56,21.55,21.56,8800.0,13.7705,13.7769,13.7705,13.7769,8800.0
2006-08-16 12:20:00,21.56,21.59,21.56,21.58,12200.0,13.7769,13.7961,13.7769,13.7897,12200.0
2006-08-16 12:25:00,21.59,21.59,21.58,21.59,7600.0,13.7961,13.7961,13.7897,13.7961,7600.0
2006-08-16 12:30:00,21.59,21.59,21.58,21.59,9000.0,13.7961,13.7961,13.7897,13.7961,9000.0
2006-08-16 12:35:00,21.59,21.59,21.57,21.59,14400.0,13.7961,13.7961,13.7833,13.7961,14400.0
2006-08-16 12:40:00,21.59,21.6,21.59,21.6,11600.0,13.7961,13.8025,13.7961,13.8025,11600.0
2006-08-16 12:45:00,21.59,21.6,21.58,21.6,14000.0,13.7961,13.8025,13.7897,13.8025,14000.0
2006-08-16 12:50:00,21.6,21.6,21.6,21.6,14600.0,13.8025,13.8025,13.8025,13.8025,14600.0
2006-08-16 12:55:00,21.6,21.61,21.59,21.59,10600.0,13.8025,13.8089,13.7961,13.7961,10600.0
2006-08-16 13:00:00,21.6,21.61,21.58,21.58,13000.0,13.8025,13.8089,13.7897,13.7897,13000.0
2006-08-16 13:05:00,21.59,21.6,21.59,21.6,8800.0,13.7961,13.8025,13.7961,13.8025,8800.0
2006-08-16 13:10:00,21.6,21.63,21.6,21.63,6600.0,13.8025,13.8217,13.8025,13.8217,6600.0
2006-08-16 13:15:00,21.63,21.63,21.61,21.61,16000.0,13.8217,13.8217,13.8089,13.8089,16000.0
2006-08-16 13:20:00,21.63,21.63,21.61,21.63,37600.0,13.8217,13.8217,13.8089,13.8217,37600.0
2006-08-16 13:25:00,21.62,21.64,21.62,21.64,24200.0,13.8153,13.828,13.8153,13.828,24200.0
2006-08-16 13:30:00,21.64,21.65,21.64,21.65,18800.0,13.828,13.8344,13.828,13.8344,18800.0
2006-08-16 13:35:00,21.65,21.65,21.65,21.65,14400.0,13.8344,13.8344,13.8344,13.8344,14400.0
2006-08-16 13:40:00,21.65,21.65,21.64,21.64,87600.0,13.8344,13.8344,13.828,13.828,87600.0
2006-08-16 13:45:00,21.65,21.65,21.62,21.65,37800.0,13.8344,13.8344,13.8153,13.8344,37800.0
2006-08-16 13:50:00,21.65,21.66,21.65,21.65,306200.0,13.8344,13.8408,13.8344,13.8344,306200.0
2006-08-16 13:55:00,21.65,21.65,21.64,21.64,11800.0,13.8344,13.8344,13.828,13.828,11800.0
2006-08-16 14:00:00,21.65,21.65,21.64,21.65,17200.0,13.8344,13.8344,13.828,13.8344,17200.0
2006-08-16 14:05:00,21.65,21.65,21.64,21.64,9200.0,13.8344,13.8344,13.828,13.828,9200.0
2006-08-16 14:10:00,21.64,21.65,21.64,21.65,18800.0,13.828,13.8344,13.828,13.8344,18800.0
2006-08-16 14:15:00,21.65,21.66,21.64,21.64,16400.0,13.8344,13.8408,13.828,13.828,16400.0
2006-08-16 14:20:00,21.65,21.65,21.64,21.65,8400.0,13.8344,13.8344,13.828,13.8344,8400.0
2006-08-16 14:25:00,21.65,21.65,21.64,21.65,8400.0,13.8344,13.8344,13.828,13.8344,8400.0
2006-08-16 14:30:00,21.65,21.66,21.65,21.65,21000.0,13.8344,13.8408,13.8344,13.8344,21000.0
2006-08-16 14:35:00,21.65,21.66,21.64,21.65,26400.0,13.8344,13.8408,13.828,13.8344,26400.0
2006-08-16 14:40:00,21.65,21.67,21.65,21.67,20800.0,13.8344,13.8472,13.8344,13.8472,20800.0
2006-08-16 14:45:00,21.66,21.67,21.65,21.65,24400.0,13.8408,13.8472,13.8344,13.8344,24400.0
2006-08-16 14:50:00,21.65,21.66,21.63,21.64,25600.0,13.8344,13.8408,13.8217,13.828,25600.0
2006-08-16 14:55:00,21.64,21.67,21.64,21.66,16800.0,13.828,13.8472,13.828,13.8408,16800.0
2006-08-16 15:00:00,21.67,21.67,21.64,21.65,18200.0,13.8472,13.8472,13.828,13.8344,18200.0
2006-08-16 15:05:00,21.65,21.66,21.65,21.66,17800.0,13.8344,13.8408,13.8344,13.8408,17800.0
2006-08-16 15:10:00,21.66,21.66,21.65,21.65,12200.0,13.8408,13.8408,13.8344,13.8344,12200.0
2006-08-16 15:15:00,21.65,21.66,21.64,21.65,18800.0,13.8344,13.8408,13.828,13.8344,18800.0
2006-08-16 15:20:00,21.65,21.65,21.64,21.64,13800.0,13.8344,13.8344,13.828,13.828,13800.0
2006-08-16 15:25:00,21.64,21.65,21.64,21.64,13600.0,13.828,13.8344,13.828,13.828,13600.0
2006-08-16 15:30:00,21.64,21.65,21.63,21.63,29200.0,13.828,13.8344,13.8217,13.8217,29200.0
2006-08-16 15:35:00,21.63,21.63,21.61,21.62,19800.0,13.8217,13.8217,13.8089,13.8153,19800.0
2006-08-16 15:40:00,21.61,21.64,21.61,21.64,24600.0,13.8089,13.828,13.8089,13.828,24600.0
2006-08-16 15:45:00,21.64,21.64,21.63,21.64,42200.0,13.828,13.828,13.8217,13.828,42200.0
2006-08-16 15:50:00,21.64,21.65,21.64,21.65,75000.0,13.828,13.8344,13.828,13.8344,75000.0
2006-08-16 15:55:00,21.65,21.66,21.64,21.66,109600.0,13.8344,13.8408,13.828,13.8408,109600.0
2006-08-17 09:30:00,21.77,21.77,21.73,21.73,6800.0,13.9111,13.9111,13.8856,13.8856,6800.0
2006-08-17 09:35:00,21.73,21.75,21.7,21.73,26400.0,13.8856,13.8983,13.8664,13.8856,26400.0
2006-08-17 09:40:00,21.72,21.76,21.71,21.75,18600.0,13.8792,13.9047,13.8728,13.8983,18600.0
2006-08-17 09:45:00,21.75,21.76,21.73,21.74,10000.0,13.8983,13.9047,13.8856,13.8919,10000.0
2006-08-17 09:50:00,21.75,21.75,21.69,21.7,14400.0,13.8983,13.8983,13.86,13.8664,14400.0
2006-08-17 09:55:00,21.68,21.71,21.68,21.68,7400.0,13.8536,13.8728,13.8536,13.8536,7400.0
2006-08-17 10:00:00,21.68,21.68,21.66,21.67,39400.0,13.8536,13.8536,13.8408,13.8472,39400.0
2006-08-17 10:05:00,21.67,21.67,21.64,21.65,9400.0,13.8472,13.8472,13.828,13.8344,9400.0
2006-08-17 10:10:00,21.65,21.66,21.64,21.66,10600.0,13.8344,13.8408,13.828,13.8408,10600.0
2006-08-17 10:15:00,21.66,21.67,21.64,21.64,19400.0,13.8408,13.8472,13.828,13.828,19400.0
2006-08-17 10:20:00,21.64,21.65,21.61,21.62,24400.0,13.828,13.8344,13.8089,13.8153,24400.0
2006-08-17 10:25:00,21.61,21.63,21.61,21.62,22000.0,13.8089,13.8217,13.8089,13.8153,22000.0
2006-08-17 10:30:00,21.61,21.64,21.59,21.64,29400.0,13.8089,13.828,13.7961,13.828,29400.0
2006-08-17 10:35:00,21.64,21.67,21.64,21.65,29400.0,13.828,13.8472,13.828,13.8344,29400.0
2006-08-17 10:40:00,21.64,21.64,21.64,21.64,19200.0,13.828,13.828,13.828,13.828,19200.0
2006-08-17 10:45:00,21.64,21.66,21.62,21.66,53000.0,13.828,13.8408,13.8153,13.8408,53000.0
2006-08-17 10:50:00,21.66,21.68,21.65,21.68,20000.0,13.8408,13.8536,13.8344,13.8536,20000.0
2006-08-17 10:55:00,21.68,21.68,21.65,21.67,47200.0,13.8536,13.8536,13.8344,13.8472,47200.0
2006-08-17 11:00:00,21.67,21.67,21.64,21.65,15600.0,13.8472,13.8472,13.828,13.8344,15600.0
2006-08-17 11:05:00,21.65,21.67,21.64,21.64,13000.0,13.8344,13.8472,13.828,13.828,13000.0
2006-08-17 11:10:00,21.64,21.64,21.62,21.63,20000.0,13.828,13.828,13.8153,13.8217,20000.0
2006-08-17 11:15:00,21.63,21.66,21.63,21.66,10000.0,13.8217,13.8408,13.8217,13.8408,10000.0
2006-08-17 11:20:00,21.65,21.66,21.65,21.66,6400.0,13.8344,13.8408,13.8344,13.8408,6400.0
2006-08-17 11:25:00,21.65,21.67,21.64,21.65,22000.0,13.8344,13.8472,13.828,13.8344,22000.0
2006-08-17 11:30:00,21.65,21.68,21.65,21.65,17600.0,13.8344,13.8536,13.8344,13.8344,17600.0
2006-08-17 11:35:00,21.65,21.65,21.63,21.64,16000.0,13.8344,13.8344,13.8217,13.828,16000.0
2006-08-17 11:40:00,21.64,21.64,21.63,21.63,12600.0,13.828,13.828,13.8217,13.8217,12600.0
2006-08-17 11:45:00,21.63,21.63,21.61,21.62,9200.0,13.8217,13.8217,13.8089,13.8153,9200.0
2006-08-17 11:50:00,21.62,21.63,21.57,21.58,25200.0,13.8153,13.8217,13.7833,13.7897,25200.0
2006-08-17 11:55:00,21.58,21.59,21.57,21.59,9200.0,13.7897,13.7961,13.7833,13.7961,9200.0
2006-08-17 12:00:00,21.6,21.6,21.57,21.59,21800.0,13.8025,13.8025,13.7833,13.7961,21800.0
2006-08-17 12:05:00,21.6,21.63,21.6,21.63,20600.0,13.8025,13.8217,13.8025,13.8217,20600.0
2006-08-17 12:10:00,21.62,21.62,21.61,21.61,19000.0,13.8153,13.8153,13.8089,13.8089,19000.0
2006-08-17 12:15:00,21.61,21.61,21.6,21.61,19200.0,13.8089,13.8089,13.8025,13.8089,19200.0
2006-08-17 12:20:00,21.61,21.62,21.61,21.61,13800.0,13.8089,13.8153,13.8089,13.8089,13800.0
2006-08-17 12:25:00,21.61,21.64,21.61,21.64,16400.0,13.8089,13.828,13.8089,13.828,16400.0
2006-08-17 12:30:00,21.64,21.64,21.63,21.63,12800.0,13.828,13.828,13.8217,13.8217,12800.0
2006-08-17 12:35:00,21.63,21.63,21.62,21.63,7400.0,13.8217,13.8217,13.8153,13.8217,7400.0
2006-08-17 12:40:00,21.63,21.63,21.62,21.62,18200.0,13.8217,13.8217,13.8153,13.8153,18200.0
2006-08-17 12:45:00,21.61,21.61,21.59,21.6,18600.0,13.8089,13.8089,13.7961,13.8025,18600.0
2006-08-17 12:50:00,21.6,21.61,21.6,21.61,18400.0,13.8025,13.8089,13.8025,13.8089,18400.0
2006-08-17 12:55:00,21.6,21.61,21.6,21.61,10800.0,13.8025,13.8089,13.8025,13.8089,10800.0
2006-08-17 13:00:00,21.6,21.61,21.6,21.61,14200.0,13.8025,13.8089,13.8025,13.8089,14200.0
2006-08-17 13:05:00,21.61,21.62,21.6,21.62,17400.0,13.8089,13.8153,13.8025,13.8153,17400.0
2006-08-17 13:10:00,21.62,21.64,21.62,21.64,16000.0,13.8153,13.828,13.8153,13.828,16000.0
2006-08-17 13:15:00,21.64,21.68,21.63,21.68,20600.0,13.828,13.8536,13.8217,13.8536,20600.0
2006-08-17 13:20:00,21.67,21.67,21.66,21.67,19400.0,13.8472,13.8472,13.8408,13.8472,19400.0
2006-08-17 13:25:00,21.67,21.67,21.67,21.67,13000.0,13.8472,13.8472,13.8472,13.8472,13000.0
2006-08-17 13:30:00,21.67,21.68,21.67,21.68,15200.0,13.8472,13.8536,13.8472,13.8536,15200.0
2006-08-17 13:35:00,21.67,21.68,21.67,21.68,7400.0,13.8472,13.8536,13.8472,13.8536,7400.0
2006-08-17 13:40:00,21.68,21.7,21.68,21.68,8600.0,13.8536,13.8664,13.8536,13.8536,8600.0
2006-08-17 13:45:00,21.68,21.69,21.68,21.68,11800.0,13.8536,13.86,13.8536,13.8536,11800.0
2006-08-17 13:50:00,21.69,21.69,21.68,21.68,13600.0,13.86,13.86,13.8536,13.8536,13600.0
2006-08-17 13:55:00,21.68,21.68,21.66,21.67,18000.0,13.8536,13.8536,13.8408,13.8472,18000.0
2006-08-17 14:00:00,21.67,21.68,21.66,21.67,9800.0,13.8472,13.8536,13.8408,13.8472,9800.0
2006-08-17 14:05:00,21.67,21.71,21.67,21.68,72600.0,13.8472,13.8728,13.8472,13.8536,72600.0
2006-08-17 14:10:00,21.7,21.7,21.68,21.68,10600.0,13.8664,13.8664,13.8536,13.8536,10600.0
2006-08-17 14:15:00,21.68,21.69,21.67,21.68,14400.0,13.8536,13.86,13.8472,13.8536,14400.0
2006-08-17 14:20:00,21.68,21.69,21.68,21.68,13800.0,13.8536,13.86,13.8536,13.8536,13800.0
2006-08-17 14:25:00,21.69,21.7,21.67,21.7,12000.0,13.86,13.8664,13.8472,13.8664,12000.0
2006-08-17 14:30:00,21.69,21.7,21.68,21.7,13000.0,13.86,13.8664,13.8536,13.8664,13000.0
2006-08-17 14:35:00,21.7,21.7,21.68,21.68,37600.0,13.8664,13.8664,13.8536,13.8536,37600.0
2006-08-17 14:40:00,21.69,21.69,21.66,21.66,26000.0,13.86,13.86,13.8408,13.8408,26000.0
2006-08-17 14:45:00,21.67,21.67,21.65,21.67,52000.0,13.8472,13.8472,13.8344,13.8472,52000.0
2006-08-17 14:50:00,21.67,21.68,21.66,21.67,29600.0,13.8472,13.8536,13.8408,13.8472,29600.0
2006-08-17 14:55:00,21.67,21.68,21.67,21.67,291800.0,13.8472,13.8536,13.8472,13.8472,291800.0
2006-08-17 15:00:00,21.67,21.68,21.66,21.67,31200.0,13.8472,13.8536,13.8408,13.8472,31200.0
2006-08-17 15:05:00,21.67,21.71,21.66,21.7,122000.0,13.8472,13.8728,13.8408,13.8664,122000.0
2006-08-17 15:10:00,21.71,21.73,21.7,21.73,53800.0,13.8728,13.8856,13.8664,13.8856,53800.0
2006-08-17 15:15:00,21.73,21.75,21.72,21.74,29200.0,13.8856,13.8983,13.8792,13.8919,29200.0
2006-08-17 15:20:00,21.74,21.77,21.74,21.76,24800.0,13.8919,13.9111,13.8919,13.9047,24800.0
2006-08-17 15:25:00,21.77,21.78,21.76,21.77,38000.0,13.9111,13.9175,13.9047,13.9111,38000.0
2006-08-17 15:30:00,21.76,21.77,21.75,21.77,40400.0,13.9047,13.9111,13.8983,13.9111,40400.0
2006-08-17 15:35:00,21.76,21.78,21.76,21.77,106200.0,13.9047,13.9175,13.9047,13.9111,106200.0
2006-08-17 15:40:00,21.77,21.78,21.76,21.77,61600.0,13.9111,13.9175,13.9047,13.9111,61600.0
2006-08-17 15:45:00,21.77,21.78,21.76,21.77,62200.0,13.9111,13.9175,13.9047,13.9111,62200.0
2006-08-17 15:50:00,21.76,21.77,21.75,21.75,51800.0,13.9047,13.9111,13.8983,13.8983,51800.0
2006-08-17 15:55:00,21.75,21.75,21.73,21.74,82800.0,13.8983,13.8983,13.8856,13.8919,82800.0
2006-08-18 09:30:00,21.76,21.8,21.71,21.77,259000.0,13.9047,13.9303,13.8728,13.9111,259000.0
2006-08-18 09:35:00,21.76,21.77,21.73,21.73,16600.0,13.9047,13.9111,13.8856,13.8856,16600.0
2006-08-18 09:40:00,21.73,21.78,21.73,21.75,22200.0,13.8856,13.9175,13.8856,13.8983,22200.0
2006-08-18 09:45:00,21.75,21.75,21.71,21.71,61400.0,13.8983,13.8983,13.8728,13.8728,61400.0
2006-08-18 09:50:00,21.71,21.72,21.68,21.7,18600.0,13.8728,13.8792,13.8536,13.8664,18600.0
2006-08-18 09:55:00,21.69,21.72,21.66,21.68,37200.0,13.86,13.8792,13.8408,13.8536,37200.0
2006-08-18 10:00:00,21.68,21.7,21.67,21.69,23000.0,13.8536,13.8664,13.8472,13.86,23000.0
2006-08-18 10:05:00,21.7,21.7,21.67,21.68,18200.0,13.8664,13.8664,13.8472,13.8536,18200.0
2006-08-18 10:10:00,21.68,21.69,21.67,21.68,13600.0,13.8536,13.86,13.8472,13.8536,13600.0
2006-08-18 10:15:00,21.68,21.7,21.66,21.67,17200.0,13.8536,13.8664,13.8408,13.8472,17200.0
2006-08-18 10:20:00,21.67,21.68,21.66,21.68,11600.0,13.8472,13.8536,13.8408,13.8536,11600.0
2006-08-18 10:25:00,21.67,21.68,21.67,21.67,8400.0,13.8472,13.8536,13.8472,13.8472,8400.0
2006-08-18 10:30:00,21.68,21.68,21.67,21.67,69200.0,13.8536,13.8536,13.8472,13.8472,69200.0
2006-08-18 10:35:00,21.67,21.7,21.66,21.68,16800.0,13.8472,13.8664,13.8408,13.8536,16800.0
2006-08-18 10:40:00,21.69,21.7,21.68,21.69,18800.0,13.86,13.8664,13.8536,13.86,18800.0
2006-08-18 10:45:00,21.68,21.68,21.65,21.68,21800.0,13.8536,13.8536,13.8344,13.8536,21800.0
2006-08-18 10:50:00,21.68,21.68,21.66,21.67,8800.0,13.8536,13.8536,13.8408,13.8472,8800.0
2006-08-18 10:55:00,21.67,21.69,21.66,21.66,326400.0,13.8472,13.86,13.8408,13.8408,326400.0
2006-08-18 11:00:00,21.66,21.68,21.66,21.68,61600.0,13.8408,13.8536,13.8408,13.8536,61600.0
2006-08-18 11:05:00,21.68,21.7,21.67,21.68,29000.0,13.8536,13.8664,13.8472,13.8536,29000.0
2006-08-18 11:10:00,21.7,21.7,21.68,21.68,7400.0,13.8664,13.8664,13.8536,13.8536,7400.0
2006-08-18 11:15:00,21.68,21.69,21.68,21.68,7000.0,13.8536,13.86,13.8536,13.8536,7000.0
2006-08-18 11:20:00,21.68,21.68,21.67,21.67,10200.0,13.8536,13.8536,13.8472,13.8472,10200.0
2006-08-18 11:25:00,21.68,21.68,21.66,21.67,16400.0,13.8536,13.8536,13.8408,13.8472,16400.0
2006-08-18 11:30:00,21.67,21.67,21.65,21.66,74400.0,13.8472,13.8472,13.8344,13.8408,74400.0
2006-08-18 11:35:00,21.65,21.67,21.65,21.67,6000.0,13.8344,13.8472,13.8344,13.8472,6000.0
2006-08-18 11:40:00,21.66,21.68,21.66,21.68,14600.0,13.8408,13.8536,13.8408,13.8536,14600.0
2006-08-18 11:45:00,21.68,21.68,21.67,21.67,12400.0,13.8536,13.8536,13.8472,13.8472,12400.0
2006-08-18 11:50:00,21.68,21.68,21.67,21.68,6000.0,13.8536,13.8536,13.8472,13.8536,6000.0
2006-08-18 11:55:00,21.68,21.69,21.68,21.68,4200.0,13.8536,13.86,13.8536,13.8536,4200.0
2006-08-18 12:00:00,21.68,21.68,21.68,21.68,59400.0,13.8536,13.8536,13.8536,13.8536,59400.0
2006-08-18 12:05:00,21.68,21.7,21.68,21.7,19400.0,13.8536,13.8664,13.8536,13.8664,19400.0
2006-08-18 12:10:00,21.7,21.71,21.68,21.68,8600.0,13.8664,13.8728,13.8536,13.8536,8600.0
2006-08-18 12:15:00,21.69,21.71,21.68,21.68,62800.0,13.86,13.8728,13.8536,13.8536,62800.0
2006-08-18 12:20:00,21.68,21.69,21.68,21.69,8000.0,13.8536,13.86,13.8536,13.86,8000.0
2006-08-18 12:25:00,21.68,21.71,21.68,21.7,29400.0,13.8536,13.8728,13.8536,13.8664,29400.0
2006-08-18 12:30:00,21.7,21.7,21.68,21.68,91200.0,13.8664,13.8664,13.8536,13.8536,91200.0
2006-08-18 12:35:00,21.68,21.68,21.66,21.67,9000.0,13.8536,13.8536,13.8408,13.8472,9000.0
2006-08-18 12:40:00,21.68,21.68,21.66,21.66,10000.0,13.8536,13.8536,13.8408,13.8408,10000.0
2006-08-18 12:45:00,21.66,21.67,21.65,21.66,23200.0,13.8408,13.8472,13.8344,13.8408,23200.0
2006-08-18 12:50:00,21.65,21.66,21.62,21.64,20000.0,13.8344,13.8408,13.8153,13.828,20000.0
2006-08-18 12:55:00,21.64,21.66,21.63,21.65,26600.0,13.828,13.8408,13.8217,13.8344,26600.0
2006-08-18 13:00:00,21.65,21.65,21.64,21.65,65800.0,13.8344,13.8344,13.828,13.8344,65800.0
2006-08-18 13:05:00,21.64,21.66,21.64,21.64,18800.0,13.828,13.8408,13.828,13.828,18800.0
2006-08-18 13:10:00,21.65,21.65,21.63,21.65,13600.0,13.8344,13.8344,13.8217,13.8344,13600.0
2006-08-18 13:15:00,21.65,21.65,21.64,21.65,7000.0,13.8344,13.8344,13.828,13.8344,7000.0
2006-08-18 13:20:00,21.65,21.65,21.63,21.64,24600.0,13.8344,13.8344,13.8217,13.828,24600.0
2006-08-18 13:25:00,21.65,21.65,21.62,21.63,15600.0,13.8344,13.8344,13.8153,13.8217,15600.0
2006-08-18 13:30:00,21.63,21.64,21.63,21.64,10400.0,13.8217,13.828,13.8217,13.828,10400.0
2006-08-18 13:35:00,21.64,21.64,21.62,21.63,6400.0,13.828,13.828,13.8153,13.8217,6400.0
2006-08-18 13:40:00,21.64,21.65,21.63,21.64,22600.0,13.828,13.8344,13.8217,13.828,22600.0
2006-08-18 13:45:00,21.65,21.65,21.63,21.63,21200.0,13.8344,13.8344,13.8217,13.8217,21200.0
2006-08-18 13:50:00,21.64,21.65,21.64,21.65,16000.0,13.828,13.8344,13.828,13.8344,16000.0
2006-08-18 13:55:00,21.65,21.65,21.61,21.63,34000.0,13.8344,13.8344,13.8089,13.8217,34000.0
2006-08-18 14:00:00,21.63,21.63,21.61,21.62,18800.0,13.8217,13.8217,13.8089,13.8153,18800.0
2006-08-18 14:05:00,21.63,21.63,21.62,21.63,18600.0,13.8217,13.8217,13.8153,13.8217,18600.0
2006-08-18 14:10:00,21.63,21.64,21.63,21.64,11800.0,13.8217,13.828,13.8217,13.828,11800.0
2006-08-18 14:15:00,21.64,21.66,21.64,21.65,44200.0,13.828,13.8408,13.828,13.8344,44200.0
2006-08-18 14:20:00,21.65,21.66,21.65,21.65,18400.0,13.8344,13.8408,13.8344,13.8344,18400.0
2006-08-18 14:25:00,21.65,21.66,21.64,21.65,22800.0,13.8344,13.8408,13.828,13.8344,22800.0
2006-08-18 14:30:00,21.65,21.66,21.64,21.66,14800.0,13.8344,13.8408,13.828,13.8408,14800.0
2006-08-18 14:35:00,21.66,21.66,21.64,21.64,13400.0,13.8408,13.8408,13.828,13.828,13400.0
2006-08-18 14:40:00,21.64,21.65,21.64,21.65,12400.0,13.828,13.8344,13.828,13.8344,12400.0
2006-08-18 14:45:00,21.64,21.65,21.64,21.64,11200.0,13.828,13.8344,13.828,13.828,11200.0
2006-08-18 14:50:00,21.64,21.65,21.63,21.64,36400.0,13.828,13.8344,13.8217,13.828,36400.0
2006-08-18 14:55:00,21.64,21.65,21.63,21.65,19000.0,13.828,13.8344,13.8217,13.8344,19000.0
2006-08-18 15:00:00,21.65,21.66,21.64,21.66,32000.0,13.8344,13.8408,13.828,13.8408,32000.0
2006-08-18 15:05:00,21.65,21.66,21.64,21.64,20400.0,13.8344,13.8408,13.828,13.828,20400.0
2006-08-18 15:10:00,21.65,21.66,21.64,21.65,53200.0,13.8344,13.8408,13.828,13.8344,53200.0
2006-08-18 15:15:00,21.65,21.67,21.65,21.67,29600.0,13.8344,13.8472,13.8344,13.8472,29600.0
2006-08-18 15:20:00,21.67,21.67,21.66,21.67,12000.0,13.8472,13.8472,13.8408,13.8472,12000.0
2006-08-18 15:25:00,21.67,21.68,21.67,21.68,18000.0,13.8472,13.8536,13.8472,13.8536,18000.0
2006-08-18 15:30:00,21.68,21.68,21.67,21.68,34200.0,13.8536,13.8536,13.8472,13.8536,34200.0
2006-08-18 15:35:00,21.67,21.68,21.66,21.66,44200.0,13.8472,13.8536,13.8408,13.8408,44200.0
2006-08-18 15:40:00,21.65,21.66,21.65,21.65,24600.0,13.8344,13.8408,13.8344,13.8344,24600.0
2006-08-18 15:45:00,21.66,21.66,21.64,21.65,28200.0,13.8408,13.8408,13.828,13.8344,28200.0
2006-08-18 15:50:00,21.65,21.65,21.64,21.64,45000.0,13.8344,13.8344,13.828,13.828,45000.0
2006-08-18 15:55:00,21.64,21.66,21.63,21.66,53200.0,13.828,13.8408,13.8217,13.8408,53200.0
2006-08-21 09:30:00,21.59,21.72,21.59,21.72,43200.0,13.7961,13.8792,13.7961,13.8792,43200.0
2006-08-21 09:35:00,21.72,21.72,21.63,21.64,27600.0,13.8792,13.8792,13.8217,13.828,27600.0
2006-08-21 09:40:00,21.64,21.67,21.61,21.62,17800.0,13.828,13.8472,13.8089,13.8153,17800.0
2006-08-21 09:45:00,21.62,21.64,21.61,21.62,11600.0,13.8153,13.828,13.8089,13.8153,11600.0
2006-08-21 09:50:00,21.62,21.62,21.56,21.56,9800.0,13.8153,13.8153,13.7769,13.7769,9800.0
2006-08-21 09:55:00,21.56,21.6,21.55,21.6,20000.0,13.7769,13.8025,13.7705,13.8025,20000.0
2006-08-21 10:00:00,21.61,21.61,21.59,21.6,7800.0,13.8089,13.8089,13.7961,13.8025,7800.0
2006-08-21 10:05:00,21.6,21.61,21.59,21.61,12400.0,13.8025,13.8089,13.7961,13.8089,12400.0
2006-08-21 10:10:00,21.61,21.61,21.59,21.61,9200.0,13.8089,13.8089,13.7961,13.8089,9200.0
2006-08-21 10:15:00,21.6,21.63,21.6,21.61,13400.0,13.8025,13.8217,13.8025,13.8089,13400.0
2006-08-21 10:20:00,21.63,21.64,21.6,21.6,8800.0,13.8217,13.828,13.8025,13.8025,8800.0
2006-08-21 10:25:00,21.61,21.62,21.6,21.61,12000.0,13.8089,13.8153,13.8025,13.8089,12000.0
2006-08-21 10:30:00,21.61,21.61,21.6,21.61,8600.0,13.8089,13.8089,13.8025,13.8089,8600.0
2006-08-21 10:35:00,21.61,21.63,21.61,21.61,20200.0,13.8089,13.8217,13.8089,13.8089,20200.0
2006-08-21 10:40:00,21.61,21.63,21.6,21.61,11200.0,13.8089,13.8217,13.8025,13.8089,11200.0
2006-08-21 10:45:00,21.61,21.61,21.59,21.6,9800.0,13.8089,13.8089,13.7961,13.8025,9800.0
2006-08-21 10:50:00,21.59,21.6,21.57,21.58,20000.0,13.7961,13.8025,13.7833,13.7897,20000.0
2006-08-21 10:55:00,21.59,21.61,21.58,21.61,22800.0,13.7961,13.8089,13.7897,13.8089,22800.0
2006-08-21 11:00:00,21.62,21.63,21.61,21.61,10400.0,13.8153,13.8217,13.8089,13.8089,10400.0
2006-08-21 11:05:00,21.63,21.64,21.61,21.63,15400.0,13.8217,13.828,13.8089,13.8217,15400.0
2006-08-21 11:10:00,21.63,21.64,21.61,21.64,17600.0,13.8217,13.828,13.8089,13.828,17600.0
2006-08-21 11:15:00,21.64,21.66,21.62,21.65,19800.0,13.828,13.8408,13.8153,13.8344,19800.0
2006-08-21 11:20:00,21.65,21.65,21.62,21.63,36200.0,13.8344,13.8344,13.8153,13.8217,36200.0
2006-08-21 11:25:00,21.63,21.66,21.63,21.65,23200.0,13.8217,13.8408,13.8217,13.8344,23200.0
2006-08-21 11:30:00,21.65,21.68,21.65,21.67,14800.0,13.8344,13.8536,13.8344,13.8472,14800.0
2006-08-21 11:35:00,21.68,21.68,21.65,21.66,22200.0,13.8536,13.8536,13.8344,13.8408,22200.0
2006-08-21 11:40:00,21.65,21.66,21.63,21.63,12600.0,13.8344,13.8408,13.8217,13.8217,12600.0
2006-08-21 11:45:00,21.63,21.64,21.61,21.62,11200.0,13.8217,13.828,13.8089,13.8153,11200.0
2006-08-21 11:50:00,21.61,21.64,21.61,21.64,11600.0,13.8089,13.828,13.8089,13.828,11600.0
2006-08-21 11:55:00,21.65,21.66,21.64,21.65,22600.0,13.8344,13.8408,13.828,13.8344,22600.0
2006-08-21 12:00:00,21.65,21.65,21.63,21.64,14600.0,13.8344,13.8344,13.8217,13.828,14600.0
2006-08-21 12:05:00,21.63,21.63,21.61,21.61,16200.0,13.8217,13.8217,13.8089,13.8089,16200.0
2006-08-21 12:10:00,21.61,21.66,21.61,21.66,37000.0,13.8089,13.8408,13.8089,13.8408,37000.0
2006-08-21 12:15:00,21.66,21.68,21.66,21.67,28000.0,13.8408,13.8536,13.8408,13.8472,28000.0
2006-08-21 12:20:00,21.68,21.68,21.66,21.68,21000.0,13.8536,13.8536,13.8408,13.8536,21000.0
2006-08-21 12:25:00,21.67,21.68,21.66,21.67,13000.0,13.8472,13.8536,13.8408,13.8472,13000.0
2006-08-21 12:30:00,21.66,21.67,21.65,21.66,16800.0,13.8408,13.8472,13.8344,13.8408,16800.0
2006-08-21 12:35:00,21.66,21.67,21.64,21.67,11000.0,13.8408,13.8472,13.828,13.8472,11000.0
2006-08-21 12:40:00,21.67,21.68,21.65,21.65,25000.0,13.8472,13.8536,13.8344,13.8344,25000.0
2006-08-21 12:45:00,21.66,21.7,21.66,21.68,38400.0,13.8408,13.8664,13.8408,13.8536,38400.0
2006-08-21 12:50:00,21.68,21.69,21.68,21.68,7200.0,13.8536,13.86,13.8536,13.8536,7200.0
2006-08-21 12:55:00,21.68,21.68,21.66,21.67,14800.0,13.8536,13.8536,13.8408,13.8472,14800.0
2006-08-21 13:00:00,21.66,21.68,21.66,21.68,20600.0,13.8408,13.8536,13.8408,13.8536,20600.0
2006-08-21 13:05:00,21.68,21.68,21.67,21.67,10200.0,13.8536,13.8536,13.8472,13.8472,10200.0
2006-08-21 13:10:00,21.67,21.68,21.67,21.68,10800.0,13.8472,13.8536,13.8472,13.8536,10800.0
2006-08-21 13:15:00,21.68,21.68,21.66,21.67,19400.0,13.8536,13.8536,13.8408,13.8472,19400.0
2006-08-21 13:20:00,21.67,21.68,21.67,21.67,10800.0,13.8472,13.8536,13.8472,13.8472,10800.0
2006-08-21 13:25:00,21.67,21.68,21.67,21.67,9800.0,13.8472,13.8536,13.8472,13.8472,9800.0
2006-08-21 13:30:00,21.67,21.67,21.66,21.66,7400.0,13.8472,13.8472,13.8408,13.8408,7400.0
2006-08-21 13:35:00,21.66,21.66,21.65,21.65,12000.0,13.8408,13.8408,13.8344,13.8344,12000.0
2006-08-21 13:40:00,21.65,21.65,21.63,21.63,12800.0,13.8344,13.8344,13.8217,13.8217,12800.0
2006-08-21 13:45:00,21.63,21.64,21.63,21.64,10800.0,13.8217,13.828,13.8217,13.828,10800.0
2006-08-21 13:50:00,21.63,21.64,21.63,21.64,14400.0,13.8217,13.828,13.8217,13.828,14400.0
2006-08-21 13:55:00,21.64,21.64,21.63,21.64,4600.0,13.828,13.828,13.8217,13.828,4600.0
2006-08-21 14:00:00,21.64,21.64,21.63,21.64,9200.0,13.828,13.828,13.8217,13.828,9200.0
2006-08-21 14:05:00,21.64,21.64,21.62,21.63,25800.0,13.828,13.828,13.8153,13.8217,25800.0
2006-08-21 14:10:00,21.63,21.63,21.61,21.62,11400.0,13.8217,13.8217,13.8089,13.8153,11400.0
2006-08-21 14:15:00,21.61,21.62,21.6,21.6,10400.0,13.8089,13.8153,13.8025,13.8025,10400.0
2006-08-21 14:20:00,21.61,21.61,21.6,21.61,8000.0,13.8089,13.8089,13.8025,13.8089,8000.0
2006-08-21 14:25:00,21.61,21.61,21.6,21.6,11800.0,13.8089,13.8089,13.8025,13.8025,11800.0
2006-08-21 14:30:00,21.61,21.61,21.59,21.61,15200.0,13.8089,13.8089,13.7961,13.8089,15200.0
2006-08-21 14:35:00,21.6,21.61,21.6,21.6,9800.0,13.8025,13.8089,13.8025,13.8025,9800.0
2006-08-21 14:40:00,21.61,21.61,21.59,21.61,22000.0,13.8089,13.8089,13.7961,13.8089,22000.0
2006-08-21 14:45:00,21.6,21.62,21.6,21.61,11600.0,13.8025,13.8153,13.8025,13.8089,11600.0
2006-08-21 14:50:00,21.62,21.63,21.61,21.61,19400.0,13.8153,13.8217,13.8089,13.8089,19400.0
2006-08-21 14:55:00,21.61,21.64,21.61,21.63,18400.0,13.8089,13.828,13.8089,13.8217,18400.0
2006-08-21 15:00:00,21.63,21.64,21.63,21.64,16200.0,13.8217,13.828,13.8217,13.828,16200.0
2006-08-21 15:05:00,21.64,21.64,21.62,21.63,19000.0,13.828,13.828,13.8153,13.8217,19000.0
2006-08-21 15:10:00,21.63,21.65,21.63,21.64,16800.0,13.8217,13.8344,13.8217,13.828,16800.0
2006-08-21 15:15:00,21.63,21.63,21.61,21.63,14000.0,13.8217,13.8217,13.8089,13.8217,14000.0
2006-08-21 15:20:00,21.63,21.63,21.62,21.63,25200.0,13.8217,13.8217,13.8153,13.8217,25200.0
2006-08-21 15:25:00,21.64,21.64,21.62,21.62,23200.0,13.828,13.828,13.8153,13.8153,23200.0
2006-08-21 15:30:00,21.62,21.63,21.61,21.61,30400.0,13.8153,13.8217,13.8089,13.8089,30400.0
2006-08-21 15:35:00,21.61,21.63,21.61,21.63,40600.0,13.8089,13.8217,13.8089,13.8217,40600.0
2006-08-21 15:40:00,21.63,21.64,21.62,21.62,31600.0,13.8217,13.828,13.8153,13.8153,31600.0
2006-08-21 15:45:00,21.62,21.63,21.61,21.63,22800.0,13.8153,13.8217,13.8089,13.8217,22800.0
2006-08-21 15:50:00,21.63,21.63,21.62,21.63,24800.0,13.8217,13.8217,13.8153,13.8217,24800.0
2006-08-21 15:55:00,21.63,21.63,21.61,21.62,61400.0,13.8217,13.8217,13.8089,13.8153,61400.0
2006-08-22 09:30:00,21.62,21.62,21.55,21.58,72200.0,13.8153,13.8153,13.7705,13.7897,72200.0
2006-08-22 09:35:00,21.58,21.61,21.57,21.6,9800.0,13.7897,13.8089,13.7833,13.8025,9800.0
2006-08-22 09:40:00,21.61,21.61,21.56,21.56,14000.0,13.8089,13.8089,13.7769,13.7769,14000.0
2006-08-22 09:45:00,21.56,21.56,21.45,21.5,68600.0,13.7769,13.7769,13.7066,13.7386,68600.0
2006-08-22 09:50:00,21.5,21.5,21.48,21.49,21400.0,13.7386,13.7386,13.7258,13.7322,21400.0
2006-08-22 09:55:00,21.49,21.5,21.48,21.49,11400.0,13.7322,13.7386,13.7258,13.7322,11400.0
2006-08-22 10:00:00,21.5,21.53,21.49,21.52,22800.0,13.7386,13.7578,13.7322,13.7514,22800.0
2006-08-22 10:05:00,21.5,21.53,21.5,21.51,10600.0,13.7386,13.7578,13.7386,13.745,10600.0
2006-08-22 10:10:00,21.52,21.53,21.5,21.53,18200.0,13.7514,13.7578,13.7386,13.7578,18200.0
2006-08-22 10:15:00,21.51,21.53,21.51,21.53,7600.0,13.745,13.7578,13.745,13.7578,7600.0
2006-08-22 10:20:00,21.53,21.53,21.51,21.52,15400.0,13.7578,13.7578,13.745,13.7514,15400.0
2006-08-22 10:25:00,21.52,21.53,21.51,21.52,11400.0,13.7514,13.7578,13.745,13.7514,11400.0
2006-08-22 10:30:00,21.53,21.53,21.52,21.53,20600.0,13.7578,13.7578,13.7514,13.7578,20600.0
2006-08-22 10:35:00,21.53,21.53,21.52,21.53,14200.0,13.7578,13.7578,13.7514,13.7578,14200.0
2006-08-22 10:40:00,21.54,21.54,21.53,21.54,107600.0,13.7641,13.7641,13.7578,13.7641,107600.0
2006-08-22 10:45:00,21.54,21.56,21.53,21.54,15000.0,13.7641,13.7769,13.7578,13.7641,15000.0
2006-08-22 10:50:00,21.54,21.55,21.52,21.53,14800.0,13.7641,13.7705,13.7514,13.7578,14800.0
2006-08-22 10:55:00,21.53,21.54,21.53,21.53,8600.0,13.7578,13.7641,13.7578,13.7578,8600.0
2006-08-22 11:00:00,21.53,21.53,21.53,21.53,6200.0,13.7578,13.7578,13.7578,13.7578,6200.0
2006-08-22 11:05:00,21.54,21.54,21.5,21.5,35600.0,13.7641,13.7641,13.7386,13.7386,35600.0
2006-08-22 11:10:00,21.5,21.51,21.5,21.5,10800.0,13.7386,13.745,13.7386,13.7386,10800.0
2006-08-22 11:15:00,21.52,21.53,21.5,21.52,7800.0,13.7514,13.7578,13.7386,13.7514,7800.0
2006-08-22 11:20:00,21.5,21.53,21.5,21.53,5800.0,13.7386,13.7578,13.7386,13.7578,5800.0
2006-08-22 11:25:00,21.51,21.53,21.51,21.52,5400.0,13.745,13.7578,13.745,13.7514,5400.0
2006-08-22 11:30:00,21.53,21.55,21.52,21.54,29800.0,13.7578,13.7705,13.7514,13.7641,29800.0
2006-08-22 11:35:00,21.55,21.55,21.54,21.54,14200.0,13.7705,13.7705,13.7641,13.7641,14200.0
2006-08-22 11:40:00,21.54,21.55,21.54,21.55,19200.0,13.7641,13.7705,13.7641,13.7705,19200.0
2006-08-22 11:45:00,21.54,21.55,21.54,21.54,6400.0,13.7641,13.7705,13.7641,13.7641,6400.0
2006-08-22 11:50:00,21.54,21.54,21.52,21.52,12000.0,13.7641,13.7641,13.7514,13.7514,12000.0
2006-08-22 11:55:00,21.52,21.52,21.52,21.52,5200.0,13.7514,13.7514,13.7514,13.7514,5200.0
2006-08-22 12:00:00,21.52,21.52,21.5,21.5,17400.0,13.7514,13.7514,13.7386,13.7386,17400.0
2006-08-22 12:05:00,21.5,21.5,21.5,21.5,21800.0,13.7386,13.7386,13.7386,13.7386,21800.0
2006-08-22 12:10:00,21.5,21.5,21.5,21.5,10400.0,13.7386,13.7386,13.7386,13.7386,10400.0
2006-08-22 12:15:00,21.5,21.5,21.47,21.47,13400.0,13.7386,13.7386,13.7194,13.7194,13400.0
2006-08-22 12:20:00,21.47,21.47,21.46,21.47,39600.0,13.7194,13.7194,13.713,13.7194,39600.0
2006-08-22 12:25:00,21.47,21.47,21.46,21.47,4400.0,13.7194,13.7194,13.713,13.7194,4400.0
2006-08-22 12:30:00,21.46,21.48,21.45,21.48,72200.0,13.713,13.7258,13.7066,13.7258,72200.0
2006-08-22 12:35:00,21.47,21.49,21.47,21.49,13200.0,13.7194,13.7322,13.7194,13.7322,13200.0
2006-08-22 12:40:00,21.49,21.5,21.49,21.5,24200.0,13.7322,13.7386,13.7322,13.7386,24200.0
2006-08-22 12:45:00,21.5,21.51,21.5,21.5,18200.0,13.7386,13.745,13.7386,13.7386,18200.0
2006-08-22 12:50:00,21.5,21.51,21.5,21.5,11600.0,13.7386,13.745,13.7386,13.7386,11600.0
2006-08-22 12:55:00,21.51,21.52,21.5,21.5,9200.0,13.745,13.7514,13.7386,13.7386,9200.0
2006-08-22 13:00:00,21.5,21.5,21.49,21.5,26400.0,13.7386,13.7386,13.7322,13.7386,26400.0
2006-08-22 13:05:00,21.5,21.51,21.49,21.5,38200.0,13.7386,13.745,13.7322,13.7386,38200.0
2006-08-22 13:10:00,21.5,21.52,21.49,21.5,13200.0,13.7386,13.7514,13.7322,13.7386,13200.0
2006-08-22 13:15:00,21.52,21.52,21.5,21.5,14600.0,13.7514,13.7514,13.7386,13.7386,14600.0
2006-08-22 13:20:00,21.5,21.51,21.48,21.49,89800.0,13.7386,13.745,13.7258,13.7322,89800.0
2006-08-22 13:25:00,21.49,21.5,21.49,21.5,146400.0,13.7322,13.7386,13.7322,13.7386,146400.0
2006-08-22 13:30:00,21.5,21.5,21.48,21.48,17400.0,13.7386,13.7386,13.7258,13.7258,17400.0
2006-08-22 13:35:00,21.48,21.49,21.48,21.48,50600.0,13.7258,13.7322,13.7258,13.7258,50600.0
2006-08-22 13:40:00,21.48,21.49,21.48,21.48,50600.0,13.7258,13.7322,13.7258,13.7258,50600.0
2006-08-22 13:45:00,21.48,21.49,21.48,21.48,41600.0,13.7258,13.7322,13.7258,13.7258,41600.0
2006-08-22 13:50:00,21.49,21.49,21.47,21.48,22600.0,13.7322,13.7322,13.7194,13.7258,22600.0
2006-08-22 13:55:00,21.48,21.5,21.48,21.49,35000.0,13.7258,13.7386,13.7258,13.7322,35000.0
2006-08-22 14:00:00,21.49,21.49,21.46,21.47,20800.0,13.7322,13.7322,13.713,13.7194,20800.0
2006-08-22 14:05:00,21.47,21.48,21.45,21.45,20600.0,13.7194,13.7258,13.7066,13.7066,20600.0
2006-08-22 14:10:00,21.45,21.46,21.43,21.45,64200.0,13.7066,13.713,13.6939,13.7066,64200.0
2006-08-22 14:15:00,21.44,21.46,21.44,21.45,50600.0,13.7002,13.713,13.7002,13.7066,50600.0
2006-08-22 14:20:00,21.46,21.46,21.45,21.46,42800.0,13.713,13.713,13.7066,13.713,42800.0
2006-08-22 14:25:00,21.46,21.46,21.45,21.46,32800.0,13.713,13.713,13.7066,13.713,32800.0
2006-08-22 14:30:00,21.46,21.47,21.46,21.47,29000.0,13.713,13.7194,13.713,13.7194,29000.0
2006-08-22 14:35:00,21.46,21.47,21.46,21.46,8200.0,13.713,13.7194,13.713,13.713,8200.0
2006-08-22 14:40:00,21.46,21.47,21.46,21.47,12800.0,13.713,13.7194,13.713,13.7194,12800.0
2006-08-22 14:45:00,21.47,21.47,21.47,21.47,7200.0,13.7194,13.7194,13.7194,13.7194,7200.0
2006-08-22 14:50:00,21.47,21.47,21.47,21.47,10600.0,13.7194,13.7194,13.7194,13.7194,10600.0
2006-08-22 14:55:00,21.47,21.48,21.47,21.48,26200.0,13.7194,13.7258,13.7194,13.7258,26200.0
2006-08-22 15:00:00,21.48,21.49,21.48,21.48,21800.0,13.7258,13.7322,13.7258,13.7258,21800.0
2006-08-22 15:05:00,21.48,21.5,21.47,21.5,49400.0,13.7258,13.7386,13.7194,13.7386,49400.0
2006-08-22 15:10:00,21.5,21.51,21.5,21.51,248200.0,13.7386,13.745,13.7386,13.745,248200.0
2006-08-22 15:15:00,21.5,21.5,21.49,21.5,24400.0,13.7386,13.7386,13.7322,13.7386,24400.0
2006-08-22 15:20:00,21.49,21.49,21.48,21.49,35400.0,13.7322,13.7322,13.7258,13.7322,35400.0
2006-08-22 15:25:00,21.49,21.5,21.48,21.48,46000.0,13.7322,13.7386,13.7258,13.7258,46000.0
2006-08-22 15:30:00,21.48,21.49,21.48,21.48,40000.0,13.7258,13.7322,13.7258,13.7258,40000.0
2006-08-22 15:35:00,21.48,21.49,21.48,21.48,35400.0,13.7258,13.7322,13.7258,13.7258,35400.0
2006-08-22 15:40:00,21.49,21.5,21.48,21.49,28000.0,13.7322,13.7386,13.7258,13.7322,28000.0
2006-08-22 15:45:00,21.49,21.51,21.49,21.5,76000.0,13.7322,13.745,13.7322,13.7386,76000.0
2006-08-22 15:50:00,21.5,21.51,21.5,21.5,24000.0,13.7386,13.745,13.7386,13.7386,24000.0
2006-08-22 15:55:00,21.51,21.51,21.5,21.5,31200.0,13.745,13.745,13.7386,13.7386,31200.0
2006-08-23 09:30:00,21.55,21.55,21.52,21.52,60600.0,13.7705,13.7705,13.7514,13.7514,60600.0
2006-08-23 09:35:00,21.5,21.55,21.5,21.55,16200.0,13.7386,13.7705,13.7386,13.7705,16200.0
2006-08-23 09:40:00,21.54,21.57,21.54,21.57,15400.0,13.7641,13.7833,13.7641,13.7833,15400.0
2006-08-23 09:45:00,21.56,21.56,21.55,21.56,22600.0,13.7769,13.7769,13.7705,13.7769,22600.0
2006-08-23 09:50:00,21.57,21.58,21.55,21.57,31600.0,13.7833,13.7897,13.7705,13.7833,31600.0
2006-08-23 09:55:00,21.56,21.58,21.56,21.57,21800.0,13.7769,13.7897,13.7769,13.7833,21800.0
2006-08-23 10:00:00,21.56,21.57,21.53,21.56,16200.0,13.7769,13.7833,13.7578,13.7769,16200.0
2006-08-23 10:05:00,21.57,21.58,21.56,21.57,20200.0,13.7833,13.7897,13.7769,13.7833,20200.0
2006-08-23 10:10:00,21.57,21.57,21.55,21.55,26000.0,13.7833,13.7833,13.7705,13.7705,26000.0
2006-08-23 10:15:00,21.55,21.56,21.54,21.55,8800.0,13.7705,13.7769,13.7641,13.7705,8800.0
2006-08-23 10:20:00,21.55,21.55,21.53,21.54,9800.0,13.7705,13.7705,13.7578,13.7641,9800.0
2006-08-23 10:25:00,21.54,21.55,21.52,21.52,14600.0,13.7641,13.7705,13.7514,13.7514,14600.0
2006-08-23 10:30:00,21.52,21.53,21.51,21.53,24200.0,13.7514,13.7578,13.745,13.7578,24200.0
2006-08-23 10:35:00,21.52,21.53,21.52,21.52,21400.0,13.7514,13.7578,13.7514,13.7514,21400.0
2006-08-23 10:40:00,21.5,21.52,21.5,21.51,36800.0,13.7386,13.7514,13.7386,13.745,36800.0
2006-08-23 10:45:00,21.5,21.52,21.5,21.51,21400.0,13.7386,13.7514,13.7386,13.745,21400.0
2006-08-23 10:50:00,21.5,21.5,21.5,21.5,14000.0,13.7386,13.7386,13.7386,13.7386,14000.0
2006-08-23 10:55:00,21.5,21.5,21.5,21.5,26400.0,13.7386,13.7386,13.7386,13.7386,26400.0
2006-08-23 11:00:00,21.5,21.5,21.49,21.5,21200.0,13.7386,13.7386,13.7322,13.7386,21200.0
2006-08-23 11:05:00,21.5,21.52,21.5,21.5,39200.0,13.7386,13.7514,13.7386,13.7386,39200.0
2006-08-23 11:10:00,21.5,21.5,21.49,21.5,21600.0,13.7386,13.7386,13.7322,13.7386,21600.0
2006-08-23 11:15:00,21.5,21.51,21.49,21.5,68600.0,13.7386,13.745,13.7322,13.7386,68600.0
2006-08-23 11:20:00,21.5,21.53,21.5,21.52,7600.0,13.7386,13.7578,13.7386,13.7514,7600.0
2006-08-23 11:25:00,21.52,21.52,21.5,21.51,5000.0,13.7514,13.7514,13.7386,13.745,5000.0
2006-08-23 11:30:00,21.5,21.5,21.5,21.5,125200.0,13.7386,13.7386,13.7386,13.7386,125200.0
2006-08-23 11:35:00,21.5,21.5,21.5,21.5,16400.0,13.7386,13.7386,13.7386,13.7386,16400.0
2006-08-23 11:40:00,21.5,21.5,21.5,21.5,14200.0,13.7386,13.7386,13.7386,13.7386,14200.0
2006-08-23 11:45:00,21.5,21.5,21.5,21.5,7600.0,13.7386,13.7386,13.7386,13.7386,7600.0
2006-08-23 11:50:00,21.5,21.51,21.5,21.51,20600.0,13.7386,13.745,13.7386,13.745,20600.0
2006-08-23 11:55:00,21.5,21.52,21.5,21.52,4600.0,13.7386,13.7514,13.7386,13.7514,4600.0
2006-08-23 12:00:00,21.52,21.53,21.5,21.51,7800.0,13.7514,13.7578,13.7386,13.745,7800.0
2006-08-23 12:05:00,21.5,21.52,21.5,21.5,14600.0,13.7386,13.7514,13.7386,13.7386,14600.0
2006-08-23 12:10:00,21.52,21.54,21.51,21.53,25800.0,13.7514,13.7641,13.745,13.7578,25800.0
2006-08-23 12:15:00,21.53,21.54,21.52,21.53,10200.0,13.7578,13.7641,13.7514,13.7578,10200.0
2006-08-23 12:20:00,21.53,21.53,21.52,21.53,14600.0,13.7578,13.7578,13.7514,13.7578,14600.0
2006-08-23 12:25:00,21.52,21.53,21.52,21.53,8800.0,13.7514,13.7578,13.7514,13.7578,8800.0
2006-08-23 12:30:00,21.53,21.53,21.52,21.52,18800.0,13.7578,13.7578,13.7514,13.7514,18800.0
2006-08-23 12:35:00,21.52,21.53,21.52,21.52,6800.0,13.7514,13.7578,13.7514,13.7514,6800.0
2006-08-23 12:40:00,21.53,21.54,21.52,21.53,27200.0,13.7578,13.7641,13.7514,13.7578,27200.0
2006-08-23 12:45:00,21.53,21.54,21.52,21.53,10000.0,13.7578,13.7641,13.7514,13.7578,10000.0
2006-08-23 12:50:00,21.53,21.55,21.53,21.54,7600.0,13.7578,13.7705,13.7578,13.7641,7600.0
2006-08-23 12:55:00,21.54,21.55,21.53,21.53,50000.0,13.7641,13.7705,13.7578,13.7578,50000.0
2006-08-23 13:00:00,21.53,21.55,21.53,21.53,16200.0,13.7578,13.7705,13.7578,13.7578,16200.0
2006-08-23 13:05:00,21.54,21.54,21.51,21.52,4800.0,13.7641,13.7641,13.745,13.7514,4800.0
2006-08-23 13:10:00,21.52,21.53,21.52,21.53,37000.0,13.7514,13.7578,13.7514,13.7578,37000.0
2006-08-23 13:15:00,21.52,21.54,21.52,21.53,12000.0,13.7514,13.7641,13.7514,13.7578,12000.0
2006-08-23 13:20:00,21.53,21.54,21.53,21.53,3200.0,13.7578,13.7641,13.7578,13.7578,3200.0
2006-08-23 13:25:00,21.53,21.56,21.53,21.55,41200.0,13.7578,13.7769,13.7578,13.7705,41200.0
2006-08-23 13:30:00,21.56,21.56,21.54,21.54,5600.0,13.7769,13.7769,13.7641,13.7641,5600.0
2006-08-23 13:35:00,21.54,21.55,21.54,21.55,23200.0,13.7641,13.7705,13.7641,13.7705,23200.0
2006-08-23 13:40:00,21.54,21.55,21.53,21.53,11800.0,13.7641,13.7705,13.7578,13.7578,11800.0
2006-08-23 13:45:00,21.53,21.54,21.52,21.52,12800.0,13.7578,13.7641,13.7514,13.7514,12800.0
2006-08-23 13:50:00,21.52,21.54,21.52,21.54,210200.0,13.7514,13.7641,13.7514,13.7641,210200.0
2006-08-23 13:55:00,21.54,21.55,21.53,21.54,11800.0,13.7641,13.7705,13.7578,13.7641,11800.0
2006-08-23 14:00:00,21.53,21.55,21.53,21.55,17800.0,13.7578,13.7705,13.7578,13.7705,17800.0
2006-08-23 14:05:00,21.54,21.55,21.52,21.55,24600.0,13.7641,13.7705,13.7514,13.7705,24600.0
2006-08-23 14:10:00,21.55,21.56,21.54,21.55,17800.0,13.7705,13.7769,13.7641,13.7705,17800.0
2006-08-23 14:15:00,21.55,21.56,21.54,21.55,22000.0,13.7705,13.7769,13.7641,13.7705,22000.0
2006-08-23 14:20:00,21.55,21.57,21.54,21.55,29800.0,13.7705,13.7833,13.7641,13.7705,29800.0
2006-08-23 14:25:00,21.54,21.56,21.54,21.56,18200.0,13.7641,13.7769,13.7641,13.7769,18200.0
2006-08-23 14:30:00,21.55,21.56,21.54,21.56,21200.0,13.7705,13.7769,13.7641,13.7769,21200.0
2006-08-23 14:35:00,21.56,21.56,21.53,21.55,52200.0,13.7769,13.7769,13.7578,13.7705,52200.0
2006-08-23 14:40:00,21.54,21.55,21.53,21.55,11400.0,13.7641,13.7705,13.7578,13.7705,11400.0
2006-08-23 14:45:00,21.54,21.56,21.54,21.54,26200.0,13.7641,13.7769,13.7641,13.7641,26200.0
2006-08-23 14:50:00,21.54,21.56,21.54,21.54,34400.0,13.7641,13.7769,13.7641,13.7641,34400.0
2006-08-23 14:55:00,21.54,21.56,21.53,21.55,44000.0,13.7641,13.7769,13.7578,13.7705,44000.0
2006-08-23 15:00:00,21.54,21.56,21.54,21.55,107200.0,13.7641,13.7769,13.7641,13.7705,107200.0
2006-08-23 15:05:00,21.56,21.57,21.54,21.55,42800.0,13.7769,13.7833,13.7641,13.7705,42800.0
2006-08-23 15:10:00,21.55,21.56,21.53,21.53,237200.0,13.7705,13.7769,13.7578,13.7578,237200.0
2006-08-23 15:15:00,21.53,21.57,21.53,21.54,64400.0,13.7578,13.7833,13.7578,13.7641,64400.0
2006-08-23 15:20:00,21.55,21.56,21.54,21.55,38800.0,13.7705,13.7769,13.7641,13.7705,38800.0
2006-08-23 15:25:00,21.55,21.56,21.53,21.53,35200.0,13.7705,13.7769,13.7578,13.7578,35200.0
2006-08-23 15:30:00,21.55,21.56,21.53,21.55,83200.0,13.7705,13.7769,13.7578,13.7705,83200.0
2006-08-23 15:35:00,21.55,21.56,21.55,21.55,36000.0,13.7705,13.7769,13.7705,13.7705,36000.0
2006-08-23 15:40:00,21.55,21.57,21.55,21.55,111200.0,13.7705,13.7833,13.7705,13.7705,111200.0
2006-08-23 15:45:00,21.55,21.56,21.55,21.55,326000.0,13.7705,13.7769,13.7705,13.7705,326000.0
2006-08-23 15:50:00,21.54,21.56,21.54,21.55,99000.0,13.7641,13.7769,13.7641,13.7705,99000.0
2006-08-23 15:55:00,21.55,21.56,21.52,21.55,45600.0,13.7705,13.7769,13.7514,13.7705,45600.0
2006-08-24 09:30:00,21.61,21.64,21.58,21.64,63400.0,13.8089,13.828,13.7897,13.828,63400.0
2006-08-24 09:35:00,21.64,21.7,21.61,21.7,39000.0,13.828,13.8664,13.8089,13.8664,39000.0
2006-08-24 09:40:00,21.68,21.79,21.68,21.78,58000.0,13.8536,13.9239,13.8536,13.9175,58000.0
2006-08-24 09:45:00,21.74,21.8,21.68,21.68,223600.0,13.8919,13.9303,13.8536,13.8536,223600.0
2006-08-24 09:50:00,21.7,21.7,21.61,21.63,52400.0,13.8664,13.8664,13.8089,13.8217,52400.0
2006-08-24 09:55:00,21.63,21.64,21.62,21.63,42000.0,13.8217,13.828,13.8153,13.8217,42000.0
2006-08-24 10:00:00,21.63,21.64,21.61,21.64,24800.0,13.8217,13.828,13.8089,13.828,24800.0
2006-08-24 10:05:00,21.64,21.68,21.64,21.68,16200.0,13.828,13.8536,13.828,13.8536,16200.0
2006-08-24 10:10:00,21.68,21.72,21.68,21.69,17200.0,13.8536,13.8792,13.8536,13.86,17200.0
2006-08-24 10:15:00,21.69,21.69,21.65,21.66,12000.0,13.86,13.86,13.8344,13.8408,12000.0
2006-08-24 10:20:00,21.66,21.66,21.64,21.66,14000.0,13.8408,13.8408,13.828,13.8408,14000.0
2006-08-24 10:25:00,21.66,21.68,21.66,21.67,11600.0,13.8408,13.8536,13.8408,13.8472,11600.0
2006-08-24 10:30:00,21.68,21.68,21.65,21.67,18400.0,13.8536,13.8536,13.8344,13.8472,18400.0
2006-08-24 10:35:00,21.67,21.68,21.67,21.67,8600.0,13.8472,13.8536,13.8472,13.8472,8600.0
2006-08-24 10:40:00,21.67,21.71,21.67,21.7,21000.0,13.8472,13.8728,13.8472,13.8664,21000.0
2006-08-24 10:45:00,21.71,21.73,21.7,21.72,15400.0,13.8728,13.8856,13.8664,13.8792,15400.0
2006-08-24 10:50:00,21.72,21.73,21.71,21.72,16400.0,13.8792,13.8856,13.8728,13.8792,16400.0
2006-08-24 10:55:00,21.72,21.72,21.7,21.7,10000.0,13.8792,13.8792,13.8664,13.8664,10000.0
2006-08-24 11:00:00,21.71,21.71,21.69,21.71,17600.0,13.8728,13.8728,13.86,13.8728,17600.0
2006-08-24 11:05:00,21.71,21.71,21.7,21.71,15400.0,13.8728,13.8728,13.8664,13.8728,15400.0
2006-08-24 11:10:00,21.7,21.71,21.68,21.68,12600.0,13.8664,13.8728,13.8536,13.8536,12600.0
2006-08-24 11:15:00,21.68,21.7,21.67,21.7,36000.0,13.8536,13.8664,13.8472,13.8664,36000.0
2006-08-24 11:20:00,21.7,21.71,21.68,21.7,19200.0,13.8664,13.8728,13.8536,13.8664,19200.0
2006-08-24 11:25:00,21.69,21.7,21.68,21.68,34000.0,13.86,13.8664,13.8536,13.8536,34000.0
2006-08-24 11:30:00,21.67,21.67,21.64,21.66,32000.0,13.8472,13.8472,13.828,13.8408,32000.0
2006-08-24 11:35:00,21.66,21.67,21.66,21.66,10600.0,13.8408,13.8472,13.8408,13.8408,10600.0
2006-08-24 11:40:00,21.67,21.67,21.66,21.67,8400.0,13.8472,13.8472,13.8408,13.8472,8400.0
2006-08-24 11:45:00,21.66,21.67,21.65,21.66,30000.0,13.8408,13.8472,13.8344,13.8408,30000.0
2006-08-24 11:50:00,21.66,21.67,21.65,21.67,24600.0,13.8408,13.8472,13.8344,13.8472,24600.0
2006-08-24 11:55:00,21.66,21.68,21.66,21.68,112200.0,13.8408,13.8536,13.8408,13.8536,112200.0
2006-08-24 12:00:00,21.68,21.68,21.66,21.66,23600.0,13.8536,13.8536,13.8408,13.8408,23600.0
2006-08-24 12:05:00,21.66,21.66,21.65,21.66,24200.0,13.8408,13.8408,13.8344,13.8408,24200.0
2006-08-24 12:10:00,21.66,21.67,21.66,21.67,14400.0,13.8408,13.8472,13.8408,13.8472,14400.0
2006-08-24 12:15:00,21.66,21.67,21.66,21.66,9600.0,13.8408,13.8472,13.8408,13.8408,9600.0
2006-08-24 12:20:00,21.67,21.67,21.66,21.66,11000.0,13.8472,13.8472,13.8408,13.8408,11000.0
2006-08-24 12:25:00,21.66,21.67,21.66,21.66,13000.0,13.8408,13.8472,13.8408,13.8408,13000.0
2006-08-24 12:30:00,21.67,21.67,21.65,21.67,39400.0,13.8472,13.8472,13.8344,13.8472,39400.0
2006-08-24 12:35:00,21.67,21.67,21.66,21.66,14000.0,13.8472,13.8472,13.8408,13.8408,14000.0
2006-08-24 12:40:00,21.66,21.67,21.65,21.65,22600.0,13.8408,13.8472,13.8344,13.8344,22600.0
2006-08-24 12:45:00,21.66,21.66,21.65,21.65,11800.0,13.8408,13.8408,13.8344,13.8344,11800.0
2006-08-24 12:50:00,21.66,21.66,21.65,21.66,16000.0,13.8408,13.8408,13.8344,13.8408,16000.0
2006-08-24 12:55:00,21.66,21.66,21.65,21.65,20800.0,13.8408,13.8408,13.8344,13.8344,20800.0
2006-08-24 13:00:00,21.65,21.65,21.64,21.65,27200.0,13.8344,13.8344,13.828,13.8344,27200.0
2006-08-24 13:05:00,21.64,21.65,21.63,21.65,8800.0,13.828,13.8344,13.8217,13.8344,8800.0
2006-08-24 13:10:00,21.65,21.66,21.65,21.66,26000.0,13.8344,13.8408,13.8344,13.8408,26000.0
2006-08-24 13:15:00,21.66,21.66,21.66,21.66,12000.0,13.8408,13.8408,13.8408,13.8408,12000.0
2006-08-24 13:20:00,21.65,21.67,21.65,21.66,15400.0,13.8344,13.8472,13.8344,13.8408,15400.0
2006-08-24 13:25:00,21.66,21.68,21.65,21.67,22200.0,13.8408,13.8536,13.8344,13.8472,22200.0
2006-08-24 13:30:00,21.67,21.69,21.67,21.68,79200.0,13.8472,13.86,13.8472,13.8536,79200.0
2006-08-24 13:35:00,21.68,21.69,21.67,21.68,28800.0,13.8536,13.86,13.8472,13.8536,28800.0
2006-08-24 13:40:00,21.68,21.69,21.68,21.69,21600.0,13.8536,13.86,13.8536,13.86,21600.0
2006-08-24 13:45:00,21.68,21.7,21.68,21.69,57000.0,13.8536,13.8664,13.8536,13.86,57000.0
2006-08-24 13:50:00,21.69,21.71,21.68,21.71,40400.0,13.86,13.8728,13.8536,13.8728,40400.0
2006-08-24 13:55:00,21.71,21.73,21.71,21.73,54600.0,13.8728,13.8856,13.8728,13.8856,54600.0
2006-08-24 14:00:00,21.73,21.75,21.73,21.75,55200.0,13.8856,13.8983,13.8856,13.8983,55200.0
2006-08-24 14:05:00,21.75,21.76,21.74,21.76,22600.0,13.8983,13.9047,13.8919,13.9047,22600.0
2006-08-24 14:10:00,21.76,21.76,21.75,21.75,24200.0,13.9047,13.9047,13.8983,13.8983,24200.0
2006-08-24 14:15:00,21.75,21.76,21.75,21.75,16000.0,13.8983,13.9047,13.8983,13.8983,16000.0
2006-08-24 14:20:00,21.75,21.75,21.75,21.75,10800.0,13.8983,13.8983,13.8983,13.8983,10800.0
2006-08-24 14:25:00,21.75,21.75,21.74,21.74,43000.0,13.8983,13.8983,13.8919,13.8919,43000.0
2006-08-24 14:30:00,21.74,21.75,21.73,21.74,16800.0,13.8919,13.8983,13.8856,13.8919,16800.0
2006-08-24 14:35:00,21.74,21.75,21.74,21.74,10800.0,13.8919,13.8983,13.8919,13.8919,10800.0
2006-08-24 14:40:00,21.75,21.76,21.74,21.75,63400.0,13.8983,13.9047,13.8919,13.8983,63400.0
2006-08-24 14:45:00,21.75,21.75,21.74,21.74,12000.0,13.8983,13.8983,13.8919,13.8919,12000.0
2006-08-24 14:50:00,21.74,21.76,21.74,21.75,33600.0,13.8919,13.9047,13.8919,13.8983,33600.0
2006-08-24 14:55:00,21.76,21.76,21.75,21.75,18600.0,13.9047,13.9047,13.8983,13.8983,18600.0
2006-08-24 15:00:00,21.75,21.75,21.75,21.75,28800.0,13.8983,13.8983,13.8983,13.8983,28800.0
2006-08-24 15:05:00,21.75,21.75,21.74,21.74,37400.0,13.8983,13.8983,13.8919,13.8919,37400.0
2006-08-24 15:10:00,21.74,21.75,21.73,21.75,37000.0,13.8919,13.8983,13.8856,13.8983,37000.0
2006-08-24 15:15:00,21.74,21.74,21.72,21.73,41000.0,13.8919,13.8919,13.8792,13.8856,41000.0
2006-08-24 15:20:00,21.73,21.73,21.71,21.72,27200.0,13.8856,13.8856,13.8728,13.8792,27200.0
2006-08-24 15:25:00,21.71,21.74,21.7,21.74,75600.0,13.8728,13.8919,13.8664,13.8919,75600.0
2006-08-24 15:30:00,21.74,21.74,21.72,21.73,46600.0,13.8919,13.8919,13.8792,13.8856,46600.0
2006-08-24 15:35:00,21.73,21.76,21.73,21.76,77000.0,13.8856,13.9047,13.8856,13.9047,77000.0
2006-08-24 15:40:00,21.76,21.76,21.75,21.75,47200.0,13.9047,13.9047,13.8983,13.8983,47200.0
2006-08-24 15:45:00,21.75,21.77,21.75,21.76,71800.0,13.8983,13.9111,13.8983,13.9047,71800.0
2006-08-24 15:50:00,21.76,21.78,21.75,21.77,53800.0,13.9047,13.9175,13.8983,13.9111,53800.0
2006-08-24 15:55:00,21.77,21.78,21.77,21.78,106200.0,13.9111,13.9175,13.9111,13.9175,106200.0
2006-08-25 09:30:00,21.78,21.79,21.71,21.75,66600.0,13.9175,13.9239,13.8728,13.8983,66600.0
2006-08-25 09:35:00,21.75,21.79,21.74,21.76,53600.0,13.8983,13.9239,13.8919,13.9047,53600.0
2006-08-25 09:40:00,21.76,21.78,21.75,21.76,171200.0,13.9047,13.9175,13.8983,13.9047,171200.0
2006-08-25 09:45:00,21.77,21.78,21.75,21.78,219600.0,13.9111,13.9175,13.8983,13.9175,219600.0
2006-08-25 09:50:00,21.78,21.81,21.78,21.81,23200.0,13.9175,13.9367,13.9175,13.9367,23200.0
2006-08-25 09:55:00,21.82,21.86,21.8,21.84,35600.0,13.9431,13.9686,13.9303,13.9558,35600.0
2006-08-25 10:00:00,21.84,21.87,21.83,21.86,38200.0,13.9558,13.975,13.9495,13.9686,38200.0
2006-08-25 10:05:00,21.86,21.86,21.84,21.86,68200.0,13.9686,13.9686,13.9558,13.9686,68200.0
2006-08-25 10:10:00,21.86,21.88,21.86,21.86,75400.0,13.9686,13.9814,13.9686,13.9686,75400.0
2006-08-25 10:15:00,21.86,21.89,21.86,21.88,32800.0,13.9686,13.9878,13.9686,13.9814,32800.0
2006-08-25 10:20:00,21.87,21.88,21.87,21.88,27400.0,13.975,13.9814,13.975,13.9814,27400.0
2006-08-25 10:25:00,21.88,21.89,21.88,21.88,18000.0,13.9814,13.9878,13.9814,13.9814,18000.0
2006-08-25 10:30:00,21.88,21.88,21.87,21.88,42600.0,13.9814,13.9814,13.975,13.9814,42600.0
2006-08-25 10:35:00,21.88,21.88,21.87,21.87,44400.0,13.9814,13.9814,13.975,13.975,44400.0
2006-08-25 10:40:00,21.87,21.89,21.87,21.89,116600.0,13.975,13.9878,13.975,13.9878,116600.0
2006-08-25 10:45:00,21.88,21.89,21.88,21.88,21400.0,13.9814,13.9878,13.9814,13.9814,21400.0
2006-08-25 10:50:00,21.88,21.88,21.88,21.88,35800.0,13.9814,13.9814,13.9814,13.9814,35800.0
2006-08-25 10:55:00,21.88,21.89,21.88,21.88,20400.0,13.9814,13.9878,13.9814,13.9814,20400.0
2006-08-25 11:00:00,21.88,21.88,21.87,21.88,21400.0,13.9814,13.9814,13.975,13.9814,21400.0
2006-08-25 11:05:00,21.87,21.88,21.87,21.88,28400.0,13.975,13.9814,13.975,13.9814,28400.0
2006-08-25 11:10:00,21.88,21.88,21.87,21.88,88000.0,13.9814,13.9814,13.975,13.9814,88000.0
2006-08-25 11:15:00,21.87,21.87,21.86,21.86,32800.0,13.975,13.975,13.9686,13.9686,32800.0
2006-08-25 11:20:00,21.87,21.88,21.87,21.88,30600.0,13.975,13.9814,13.975,13.9814,30600.0
2006-08-25 11:25:00,21.88,21.88,21.88,21.88,17400.0,13.9814,13.9814,13.9814,13.9814,17400.0
2006-08-25 11:30:00,21.88,21.88,21.87,21.87,21800.0,13.9814,13.9814,13.975,13.975,21800.0
2006-08-25 11:35:00,21.87,21.88,21.87,21.87,27000.0,13.975,13.9814,13.975,13.975,27000.0
2006-08-25 11:40:00,21.88,21.88,21.87,21.87,20800.0,13.9814,13.9814,13.975,13.975,20800.0
2006-08-25 11:45:00,21.87,21.88,21.86,21.86,40400.0,13.975,13.9814,13.9686,13.9686,40400.0
2006-08-25 11:50:00,21.86,21.86,21.85,21.86,14000.0,13.9686,13.9686,13.9622,13.9686,14000.0
2006-08-25 11:55:00,21.85,21.86,21.85,21.86,9200.0,13.9622,13.9686,13.9622,13.9686,9200.0
2006-08-25 12:00:00,21.86,21.86,21.86,21.86,19400.0,13.9686,13.9686,13.9686,13.9686,19400.0
2006-08-25 12:05:00,21.86,21.88,21.86,21.87,42200.0,13.9686,13.9814,13.9686,13.975,42200.0
2006-08-25 12:10:00,21.87,21.88,21.87,21.88,25600.0,13.975,13.9814,13.975,13.9814,25600.0
2006-08-25 12:15:00,21.87,21.88,21.87,21.88,27400.0,13.975,13.9814,13.975,13.9814,27400.0
2006-08-25 12:20:00,21.88,21.88,21.87,21.88,6600.0,13.9814,13.9814,13.975,13.9814,6600.0
2006-08-25 12:25:00,21.88,21.88,21.88,21.88,30800.0,13.9814,13.9814,13.9814,13.9814,30800.0
2006-08-25 12:30:00,21.88,21.88,21.87,21.87,31800.0,13.9814,13.9814,13.975,13.975,31800.0
2006-08-25 12:35:00,21.88,21.88,21.85,21.86,26200.0,13.9814,13.9814,13.9622,13.9686,26200.0
2006-08-25 12:40:00,21.86,21.87,21.84,21.86,38200.0,13.9686,13.975,13.9558,13.9686,38200.0
2006-08-25 12:45:00,21.87,21.89,21.87,21.88,36200.0,13.975,13.9878,13.975,13.9814,36200.0
2006-08-25 12:50:00,21.89,21.89,21.88,21.88,17400.0,13.9878,13.9878,13.9814,13.9814,17400.0
2006-08-25 12:55:00,21.88,21.89,21.88,21.89,13400.0,13.9814,13.9878,13.9814,13.9878,13400.0
2006-08-25 13:00:00,21.89,21.89,21.88,21.88,12600.0,13.9878,13.9878,13.9814,13.9814,12600.0
2006-08-25 13:05:00,21.88,21.91,21.88,21.89,42200.0,13.9814,14.0006,13.9814,13.9878,42200.0
2006-08-25 13:10:00,21.9,21.9,21.89,21.89,21000.0,13.9942,13.9942,13.9878,13.9878,21000.0
2006-08-25 13:15:00,21.89,21.89,21.88,21.89,15200.0,13.9878,13.9878,13.9814,13.9878,15200.0
2006-08-25 13:20:00,21.89,21.9,21.89,21.9,44600.0,13.9878,13.9942,13.9878,13.9942,44600.0
2006-08-25 13:25:00,21.9,21.91,21.9,21.91,12200.0,13.9942,14.0006,13.9942,14.0006,12200.0
2006-08-25 13:30:00,21.9,21.9,21.89,21.89,35400.0,13.9942,13.9942,13.9878,13.9878,35400.0
2006-08-25 13:35:00,21.89,21.9,21.88,21.88,32800.0,13.9878,13.9942,13.9814,13.9814,32800.0
2006-08-25 13:40:00,21.88,21.89,21.88,21.88,16800.0,13.9814,13.9878,13.9814,13.9814,16800.0
2006-08-25 13:45:00,21.89,21.89,21.88,21.88,14200.0,13.9878,13.9878,13.9814,13.9814,14200.0
2006-08-25 13:50:00,21.88,21.89,21.88,21.88,21400.0,13.9814,13.9878,13.9814,13.9814,21400.0
2006-08-25 13:55:00,21.88,21.89,21.88,21.89,24400.0,13.9814,13.9878,13.9814,13.9878,24400.0
2006-08-25 14:00:00,21.89,21.9,21.89,21.89,29600.0,13.9878,13.9942,13.9878,13.9878,29600.0
2006-08-25 14:05:00,21.89,21.9,21.89,21.89,10200.0,13.9878,13.9942,13.9878,13.9878,10200.0
2006-08-25 14:10:00,21.89,21.9,21.88,21.88,71800.0,13.9878,13.9942,13.9814,13.9814,71800.0
2006-08-25 14:15:00,21.88,21.88,21.86,21.87,46200.0,13.9814,13.9814,13.9686,13.975,46200.0
2006-08-25 14:20:00,21.87,21.88,21.86,21.87,59800.0,13.975,13.9814,13.9686,13.975,59800.0
2006-08-25 14:25:00,21.88,21.89,21.88,21.88,25400.0,13.9814,13.9878,13.9814,13.9814,25400.0
2006-08-25 14:30:00,21.88,21.89,21.88,21.89,24600.0,13.9814,13.9878,13.9814,13.9878,24600.0
2006-08-25 14:35:00,21.88,21.9,21.88,21.89,25400.0,13.9814,13.9942,13.9814,13.9878,25400.0
2006-08-25 14:40:00,21.89,21.89,21.88,21.89,13800.0,13.9878,13.9878,13.9814,13.9878,13800.0
2006-08-25 14:45:00,21.88,21.89,21.88,21.89,23200.0,13.9814,13.9878,13.9814,13.9878,23200.0
2006-08-25 14:50:00,21.89,21.9,21.88,21.89,48800.0,13.9878,13.9942,13.9814,13.9878,48800.0
2006-08-25 14:55:00,21.9,21.9,21.88,21.88,17800.0,13.9942,13.9942,13.9814,13.9814,17800.0
2006-08-25 15:00:00,21.89,21.89,21.88,21.88,21400.0,13.9878,13.9878,13.9814,13.9814,21400.0
2006-08-25 15:05:00,21.89,21.89,21.88,21.88,31400.0,13.9878,13.9878,13.9814,13.9814,31400.0
2006-08-25 15:10:00,21.88,21.89,21.88,21.89,32000.0,13.9814,13.9878,13.9814,13.9878,32000.0
2006-08-25 15:15:00,21.89,21.89,21.88,21.89,14400.0,13.9878,13.9878,13.9814,13.9878,14400.0
2006-08-25 15:20:00,21.89,21.89,21.88,21.89,21800.0,13.9878,13.9878,13.9814,13.9878,21800.0
2006-08-25 15:25:00,21.89,21.89,21.88,21.89,16800.0,13.9878,13.9878,13.9814,13.9878,16800.0
2006-08-25 15:30:00,21.89,21.9,21.88,21.9,49600.0,13.9878,13.9942,13.9814,13.9942,49600.0
2006-08-25 15:35:00,21.89,21.91,21.89,21.91,55000.0,13.9878,14.0006,13.9878,14.0006,55000.0
2006-08-25 15:40:00,21.91,21.91,21.9,21.9,41600.0,14.0006,14.0006,13.9942,13.9942,41600.0
2006-08-25 15:45:00,21.9,21.91,21.9,21.9,40000.0,13.9942,14.0006,13.9942,13.9942,40000.0
2006-08-25 15:50:00,21.91,21.91,21.9,21.91,65400.0,14.0006,14.0006,13.9942,14.0006,65400.0
2006-08-25 15:55:00,21.91,21.91,21.88,21.89,87800.0,14.0006,14.0006,13.9814,13.9878,87800.0
2006-08-28 09:30:00,22.0,22.0,21.97,22.0,141200.0,14.0581,14.0581,14.0389,14.0581,141200.0
2006-08-28 09:35:00,22.0,22.02,21.99,22.0,37000.0,14.0581,14.0709,14.0517,14.0581,37000.0
2006-08-28 09:40:00,22.01,22.01,22.0,22.01,61400.0,14.0645,14.0645,14.0581,14.0645,61400.0
2006-08-28 09:45:00,22.0,22.05,22.0,22.04,50200.0,14.0581,14.09,14.0581,14.0836,50200.0
2006-08-28 09:50:00,22.04,22.11,22.04,22.1,100400.0,14.0836,14.1284,14.0836,14.122,100400.0
2006-08-28 09:55:00,22.1,22.12,22.09,22.11,56000.0,14.122,14.1348,14.1156,14.1284,56000.0
2006-08-28 10:00:00,22.11,22.12,22.09,22.09,48000.0,14.1284,14.1348,14.1156,14.1156,48000.0
2006-08-28 10:05:00,22.1,22.12,22.09,22.11,20800.0,14.122,14.1348,14.1156,14.1284,20800.0
2006-08-28 10:10:00,22.11,22.13,22.11,22.13,33400.0,14.1284,14.1412,14.1284,14.1412,33400.0
2006-08-28 10:15:00,22.14,22.14,22.12,22.12,57200.0,14.1475,14.1475,14.1348,14.1348,57200.0
2006-08-28 10:20:00,22.11,22.12,22.1,22.11,64000.0,14.1284,14.1348,14.122,14.1284,64000.0
2006-08-28 10:25:00,22.11,22.11,22.1,22.11,21800.0,14.1284,14.1284,14.122,14.1284,21800.0
2006-08-28 10:30:00,22.11,22.11,22.1,22.1,34000.0,14.1284,14.1284,14.122,14.122,34000.0
2006-08-28 10:35:00,22.1,22.11,22.09,22.1,34600.0,14.122,14.1284,14.1156,14.122,34600.0
2006-08-28 10:40:00,22.1,22.11,22.1,22.1,17400.0,14.122,14.1284,14.122,14.122,17400.0
2006-08-28 10:45:00,22.1,22.13,22.1,22.12,59000.0,14.122,14.1412,14.122,14.1348,59000.0
2006-08-28 10:50:00,22.11,22.12,22.09,22.09,39400.0,14.1284,14.1348,14.1156,14.1156,39400.0
2006-08-28 10:55:00,22.09,22.12,22.09,22.12,12400.0,14.1156,14.1348,14.1156,14.1348,12400.0
2006-08-28 11:00:00,22.13,22.14,22.12,22.12,26600.0,14.1412,14.1475,14.1348,14.1348,26600.0
2006-08-28 11:05:00,22.12,22.13,22.1,22.11,11800.0,14.1348,14.1412,14.122,14.1284,11800.0
2006-08-28 11:10:00,22.1,22.11,22.08,22.08,31600.0,14.122,14.1284,14.1092,14.1092,31600.0
2006-08-28 11:15:00,22.08,22.09,22.07,22.07,22200.0,14.1092,14.1156,14.1028,14.1028,22200.0
2006-08-28 11:20:00,22.07,22.09,22.07,22.08,22000.0,14.1028,14.1156,14.1028,14.1092,22000.0
2006-08-28 11:25:00,22.08,22.11,22.08,22.1,20800.0,14.1092,14.1284,14.1092,14.122,20800.0
2006-08-28 11:30:00,22.1,22.11,22.1,22.1,13600.0,14.122,14.1284,14.122,14.122,13600.0
2006-08-28 11:35:00,22.1,22.11,22.1,22.11,34200.0,14.122,14.1284,14.122,14.1284,34200.0
2006-08-28 11:40:00,22.11,22.13,22.11,22.13,14000.0,14.1284,14.1412,14.1284,14.1412,14000.0
2006-08-28 11:45:00,22.13,22.13,22.12,22.13,13000.0,14.1412,14.1412,14.1348,14.1412,13000.0
2006-08-28 11:50:00,22.13,22.17,22.13,22.16,43600.0,14.1412,14.1667,14.1412,14.1603,43600.0
2006-08-28 11:55:00,22.16,22.16,22.13,22.14,31200.0,14.1603,14.1603,14.1412,14.1475,31200.0
2006-08-28 12:00:00,22.14,22.15,22.13,22.15,59800.0,14.1475,14.1539,14.1412,14.1539,59800.0
2006-08-28 12:05:00,22.15,22.16,22.14,22.14,16000.0,14.1539,14.1603,14.1475,14.1475,16000.0
2006-08-28 12:10:00,22.14,22.15,22.14,22.14,9000.0,14.1475,14.1539,14.1475,14.1475,9000.0
2006-08-28 12:15:00,22.14,22.16,22.14,22.15,21400.0,14.1475,14.1603,14.1475,14.1539,21400.0
2006-08-28 12:20:00,22.16,22.17,22.15,22.17,28600.0,14.1603,14.1667,14.1539,14.1667,28600.0
2006-08-28 12:25:00,22.17,22.17,22.14,22.14,18000.0,14.1667,14.1667,14.1475,14.1475,18000.0
2006-08-28 12:30:00,22.14,22.17,22.14,22.15,24600.0,14.1475,14.1667,14.1475,14.1539,24600.0
2006-08-28 12:35:00,22.15,22.16,22.15,22.15,8200.0,14.1539,14.1603,14.1539,14.1539,8200.0
2006-08-28 12:40:00,22.16,22.17,22.15,22.16,14400.0,14.1603,14.1667,14.1539,14.1603,14400.0
2006-08-28 12:45:00,22.16,22.2,22.16,22.2,39400.0,14.1603,14.1859,14.1603,14.1859,39400.0
2006-08-28 12:50:00,22.2,22.23,22.2,22.23,44600.0,14.1859,14.2051,14.1859,14.2051,44600.0
2006-08-28 12:55:00,22.23,22.23,22.21,22.21,24600.0,14.2051,14.2051,14.1923,14.1923,24600.0
2006-08-28 13:00:00,22.21,22.22,22.2,22.21,19400.0,14.1923,14.1987,14.1859,14.1923,19400.0
2006-08-28 13:05:00,22.21,22.21,22.2,22.21,20800.0,14.1923,14.1923,14.1859,14.1923,20800.0
2006-08-28 13:10:00,22.2,22.22,22.2,22.22,13600.0,14.1859,14.1987,14.1859,14.1987,13600.0
2006-08-28 13:15:00,22.22,22.22,22.21,22.21,6000.0,14.1987,14.1987,14.1923,14.1923,6000.0
2006-08-28 13:20:00,22.21,22.22,22.2,22.21,21000.0,14.1923,14.1987,14.1859,14.1923,21000.0
2006-08-28 13:25:00,22.21,22.22,22.21,22.22,17800.0,14.1923,14.1987,14.1923,14.1987,17800.0
2006-08-28 13:30:00,22.21,22.23,22.2,22.2,28400.0,14.1923,14.2051,14.1859,14.1859,28400.0
2006-08-28 13:35:00,22.2,22.21,22.2,22.2,31800.0,14.1859,14.1923,14.1859,14.1859,31800.0
2006-08-28 13:40:00,22.21,22.21,22.2,22.2,31800.0,14.1923,14.1923,14.1859,14.1859,31800.0
2006-08-28 13:45:00,22.2,22.21,22.2,22.2,27000.0,14.1859,14.1923,14.1859,14.1859,27000.0
2006-08-28 13:50:00,22.2,22.21,22.2,22.21,30200.0,14.1859,14.1923,14.1859,14.1923,30200.0
2006-08-28 13:55:00,22.21,22.23,22.2,22.23,41200.0,14.1923,14.2051,14.1859,14.2051,41200.0
2006-08-28 14:00:00,22.23,22.23,22.22,22.23,21800.0,14.2051,14.2051,14.1987,14.2051,21800.0
2006-08-28 14:05:00,22.23,22.23,22.21,22.22,22400.0,14.2051,14.2051,14.1923,14.1987,22400.0
2006-08-28 14:10:00,22.22,22.23,22.21,22.22,34000.0,14.1987,14.2051,14.1923,14.1987,34000.0
2006-08-28 14:15:00,22.22,22.23,22.2,22.2,67800.0,14.1987,14.2051,14.1859,14.1859,67800.0
2006-08-28 14:20:00,22.21,22.21,22.2,22.21,31400.0,14.1923,14.1923,14.1859,14.1923,31400.0
2006-08-28 14:25:00,22.21,22.22,22.2,22.22,35600.0,14.1923,14.1987,14.1859,14.1987,35600.0
2006-08-28 14:30:00,22.22,22.22,22.21,22.21,28400.0,14.1987,14.1987,14.1923,14.1923,28400.0
2006-08-28 14:35:00,22.2,22.21,22.18,22.18,30800.0,14.1859,14.1923,14.1731,14.1731,30800.0
2006-08-28 14:40:00,22.18,22.21,22.18,22.2,42200.0,14.1731,14.1923,14.1731,14.1859,42200.0
2006-08-28 14:45:00,22.21,22.22,22.2,22.21,28800.0,14.1923,14.1987,14.1859,14.1923,28800.0
2006-08-28 14:50:00,22.21,22.21,22.2,22.21,15800.0,14.1923,14.1923,14.1859,14.1923,15800.0
2006-08-28 14:55:00,22.21,22.23,22.21,22.22,29600.0,14.1923,14.2051,14.1923,14.1987,29600.0
2006-08-28 15:00:00,22.22,22.23,22.21,22.22,30600.0,14.1987,14.2051,14.1923,14.1987,30600.0
2006-08-28 15:05:00,22.22,22.22,22.2,22.21,45200.0,14.1987,14.1987,14.1859,14.1923,45200.0
2006-08-28 15:10:00,22.21,22.22,22.2,22.21,25200.0,14.1923,14.1987,14.1859,14.1923,25200.0
2006-08-28 15:15:00,22.21,22.22,22.2,22.2,31600.0,14.1923,14.1987,14.1859,14.1859,31600.0
2006-08-28 15:20:00,22.21,22.22,22.2,22.2,27600.0,14.1923,14.1987,14.1859,14.1859,27600.0
2006-08-28 15:25:00,22.2,22.2,22.19,22.19,24800.0,14.1859,14.1859,14.1795,14.1795,24800.0
2006-08-28 15:30:00,22.19,22.21,22.19,22.21,82000.0,14.1795,14.1923,14.1795,14.1923,82000.0
2006-08-28 15:35:00,22.21,22.22,22.2,22.21,61000.0,14.1923,14.1987,14.1859,14.1923,61000.0
2006-08-28 15:40:00,22.21,22.21,22.2,22.2,42200.0,14.1923,14.1923,14.1859,14.1859,42200.0
2006-08-28 15:45:00,22.2,22.21,22.18,22.18,47600.0,14.1859,14.1923,14.1731,14.1731,47600.0
2006-08-28 15:50:00,22.18,22.21,22.18,22.19,111400.0,14.1731,14.1923,14.1731,14.1795,111400.0
2006-08-28 15:55:00,22.18,22.21,22.18,22.21,118000.0,14.1731,14.1923,14.1731,14.1923,118000.0
2006-08-29 09:30:00,22.3,22.32,22.25,22.26,80200.0,14.2498,14.2626,14.2178,14.2242,80200.0
2006-08-29 09:35:00,22.26,22.29,22.25,22.26,36400.0,14.2242,14.2434,14.2178,14.2242,36400.0
2006-08-29 09:40:00,22.26,22.27,22.25,22.25,54600.0,14.2242,14.2306,14.2178,14.2178,54600.0
2006-08-29 09:45:00,22.25,22.25,22.22,22.23,77400.0,14.2178,14.2178,14.1987,14.2051,77400.0
2006-08-29 09:50:00,22.21,22.24,22.21,22.23,35400.0,14.1923,14.2115,14.1923,14.2051,35400.0
2006-08-29 09:55:00,22.23,22.26,22.23,22.26,37000.0,14.2051,14.2242,14.2051,14.2242,37000.0
2006-08-29 10:00:00,22.25,22.28,22.24,22.28,87800.0,14.2178,14.237,14.2115,14.237,87800.0
2006-08-29 10:05:00,22.28,22.3,22.28,22.3,55200.0,14.237,14.2498,14.237,14.2498,55200.0
2006-08-29 10:10:00,22.3,22.31,22.3,22.31,87800.0,14.2498,14.2562,14.2498,14.2562,87800.0
2006-08-29 10:15:00,22.31,22.32,22.28,22.29,126600.0,14.2562,14.2626,14.237,14.2434,126600.0
2006-08-29 10:20:00,22.29,22.3,22.28,22.28,74600.0,14.2434,14.2498,14.237,14.237,74600.0
2006-08-29 10:25:00,22.28,22.29,22.27,22.28,102400.0,14.237,14.2434,14.2306,14.237,102400.0
2006-08-29 10:30:00,22.28,22.29,22.28,22.28,109800.0,14.237,14.2434,14.237,14.237,109800.0
2006-08-29 10:35:00,22.28,22.3,22.28,22.3,58200.0,14.237,14.2498,14.237,14.2498,58200.0
2006-08-29 10:40:00,22.3,22.3,22.29,22.29,50800.0,14.2498,14.2498,14.2434,14.2434,50800.0
2006-08-29 10:45:00,22.28,22.29,22.28,22.28,35200.0,14.237,14.2434,14.237,14.237,35200.0
2006-08-29 10:50:00,22.28,22.28,22.28,22.28,121000.0,14.237,14.237,14.237,14.237,121000.0
2006-08-29 10:55:00,22.28,22.3,22.28,22.3,88000.0,14.237,14.2498,14.237,14.2498,88000.0
2006-08-29 11:00:00,22.28,22.3,22.28,22.28,73000.0,14.237,14.2498,14.237,14.237,73000.0
2006-08-29 11:05:00,22.29,22.29,22.28,22.28,35000.0,14.2434,14.2434,14.237,14.237,35000.0
2006-08-29 11:10:00,22.28,22.29,22.28,22.29,32800.0,14.237,14.2434,14.237,14.2434,32800.0
2006-08-29 11:15:00,22.29,22.3,22.29,22.3,63000.0,14.2434,14.2498,14.2434,14.2498,63000.0
2006-08-29 11:20:00,22.3,22.31,22.3,22.31,17400.0,14.2498,14.2562,14.2498,14.2562,17400.0
2006-08-29 11:25:00,22.31,22.32,22.31,22.31,15800.0,14.2562,14.2626,14.2562,14.2562,15800.0
2006-08-29 11:30:00,22.31,22.32,22.31,22.32,80400.0,14.2562,14.2626,14.2562,14.2626,80400.0
2006-08-29 11:35:00,22.31,22.32,22.3,22.3,131000.0,14.2562,14.2626,14.2498,14.2498,131000.0
2006-08-29 11:40:00,22.31,22.31,22.29,22.29,60800.0,14.2562,14.2562,14.2434,14.2434,60800.0
2006-08-29 11:45:00,22.29,22.29,22.28,22.29,26200.0,14.2434,14.2434,14.237,14.2434,26200.0
2006-08-29 11:50:00,22.28,22.29,22.28,22.29,51400.0,14.237,14.2434,14.237,14.2434,51400.0
2006-08-29 11:55:00,22.29,22.29,22.28,22.28,16800.0,14.2434,14.2434,14.237,14.237,16800.0
2006-08-29 12:00:00,22.29,22.3,22.28,22.3,10200.0,14.2434,14.2498,14.237,14.2498,10200.0
2006-08-29 12:05:00,22.28,22.29,22.27,22.28,101200.0,14.237,14.2434,14.2306,14.237,101200.0
2006-08-29 12:10:00,22.28,22.29,22.28,22.28,16400.0,14.237,14.2434,14.237,14.237,16400.0
2006-08-29 12:15:00,22.28,22.28,22.28,22.28,54400.0,14.237,14.237,14.237,14.237,54400.0
2006-08-29 12:20:00,22.27,22.28,22.27,22.27,17800.0,14.2306,14.237,14.2306,14.2306,17800.0
2006-08-29 12:25:00,22.27,22.27,22.26,22.26,30400.0,14.2306,14.2306,14.2242,14.2242,30400.0
2006-08-29 12:30:00,22.26,22.28,22.26,22.28,45400.0,14.2242,14.237,14.2242,14.237,45400.0
2006-08-29 12:35:00,22.28,22.29,22.28,22.29,17800.0,14.237,14.2434,14.237,14.2434,17800.0
2006-08-29 12:40:00,22.28,22.29,22.27,22.28,12000.0,14.237,14.2434,14.2306,14.237,12000.0
2006-08-29 12:45:00,22.28,22.28,22.27,22.28,29800.0,14.237,14.237,14.2306,14.237,29800.0
2006-08-29 12:50:00,22.28,22.29,22.27,22.29,14800.0,14.237,14.2434,14.2306,14.2434,14800.0
2006-08-29 12:55:00,22.28,22.29,22.28,22.28,11400.0,14.237,14.2434,14.237,14.237,11400.0
2006-08-29 13:00:00,22.28,22.28,22.27,22.28,28800.0,14.237,14.237,14.2306,14.237,28800.0
2006-08-29 13:05:00,22.28,22.29,22.28,22.29,21600.0,14.237,14.2434,14.237,14.2434,21600.0
2006-08-29 13:10:00,22.29,22.3,22.28,22.28,16400.0,14.2434,14.2498,14.237,14.237,16400.0
2006-08-29 13:15:00,22.29,22.29,22.28,22.28,18200.0,14.2434,14.2434,14.237,14.237,18200.0
2006-08-29 13:20:00,22.28,22.28,22.27,22.27,22600.0,14.237,14.237,14.2306,14.2306,22600.0
2006-08-29 13:25:00,22.27,22.28,22.27,22.27,22000.0,14.2306,14.237,14.2306,14.2306,22000.0
2006-08-29 13:30:00,22.27,22.28,22.26,22.28,54800.0,14.2306,14.237,14.2242,14.237,54800.0
2006-08-29 13:35:00,22.28,22.28,22.27,22.27,7400.0,14.237,14.237,14.2306,14.2306,7400.0
2006-08-29 13:40:00,22.28,22.28,22.26,22.27,19200.0,14.237,14.237,14.2242,14.2306,19200.0
2006-08-29 13:45:00,22.27,22.27,22.25,22.25,33200.0,14.2306,14.2306,14.2178,14.2178,33200.0
2006-08-29 13:50:00,22.25,22.27,22.25,22.26,46400.0,14.2178,14.2306,14.2178,14.2242,46400.0
2006-08-29 13:55:00,22.26,22.27,22.26,22.27,14600.0,14.2242,14.2306,14.2242,14.2306,14600.0
2006-08-29 14:00:00,22.26,22.27,22.24,22.27,95000.0,14.2242,14.2306,14.2115,14.2306,95000.0
2006-08-29 14:05:00,22.27,22.29,22.25,22.26,33800.0,14.2306,14.2434,14.2178,14.2242,33800.0
2006-08-29 14:10:00,22.26,22.27,22.25,22.27,12000.0,14.2242,14.2306,14.2178,14.2306,12000.0
2006-08-29 14:15:00,22.27,22.3,22.27,22.29,35600.0,14.2306,14.2498,14.2306,14.2434,35600.0
2006-08-29 14:20:00,22.29,22.3,22.28,22.28,27600.0,14.2434,14.2498,14.237,14.237,27600.0
2006-08-29 14:25:00,22.28,22.29,22.27,22.28,40400.0,14.237,14.2434,14.2306,14.237,40400.0
2006-08-29 14:30:00,22.28,22.28,22.27,22.28,31400.0,14.237,14.237,14.2306,14.237,31400.0
2006-08-29 14:35:00,22.27,22.29,22.27,22.29,25000.0,14.2306,14.2434,14.2306,14.2434,25000.0
2006-08-29 14:40:00,22.29,22.29,22.27,22.27,35000.0,14.2434,14.2434,14.2306,14.2306,35000.0
2006-08-29 14:45:00,22.27,22.28,22.27,22.27,26600.0,14.2306,14.237,14.2306,14.2306,26600.0
2006-08-29 14:50:00,22.27,22.27,22.25,22.25,96800.0,14.2306,14.2306,14.2178,14.2178,96800.0
2006-08-29 14:55:00,22.25,22.25,22.25,22.25,56800.0,14.2178,14.2178,14.2178,14.2178,56800.0
2006-08-29 15:00:00,22.25,22.25,22.25,22.25,49600.0,14.2178,14.2178,14.2178,14.2178,49600.0
2006-08-29 15:05:00,22.25,22.25,22.24,22.25,49800.0,14.2178,14.2178,14.2115,14.2178,49800.0
2006-08-29 15:10:00,22.25,22.26,22.25,22.25,96600.0,14.2178,14.2242,14.2178,14.2178,96600.0
2006-08-29 15:15:00,22.25,22.27,22.25,22.27,89000.0,14.2178,14.2306,14.2178,14.2306,89000.0
2006-08-29 15:20:00,22.27,22.3,22.27,22.3,49000.0,14.2306,14.2498,14.2306,14.2498,49000.0
2006-08-29 15:25:00,22.29,22.3,22.28,22.28,37000.0,14.2434,14.2498,14.237,14.237,37000.0
2006-08-29 15:30:00,22.28,22.29,22.27,22.28,58800.0,14.237,14.2434,14.2306,14.237,58800.0
2006-08-29 15:35:00,22.28,22.29,22.27,22.27,53400.0,14.237,14.2434,14.2306,14.2306,53400.0
2006-08-29 15:40:00,22.28,22.28,22.25,22.27,59600.0,14.237,14.237,14.2178,14.2306,59600.0
2006-08-29 15:45:00,22.27,22.27,22.25,22.26,50000.0,14.2306,14.2306,14.2178,14.2242,50000.0
2006-08-29 15:50:00,22.27,22.29,22.25,22.28,52400.0,14.2306,14.2434,14.2178,14.237,52400.0
2006-08-29 15:55:00,22.29,22.29,22.28,22.28,52600.0,14.2434,14.2434,14.237,14.237,52600.0
2006-08-30 09:30:00,22.34,22.34,22.33,22.34,55800.0,14.2754,14.2754,14.269,14.2754,55800.0
2006-08-30 09:35:00,22.33,22.35,22.32,22.33,16000.0,14.269,14.2817,14.2626,14.269,16000.0
2006-08-30 09:40:00,22.33,22.38,22.32,22.38,21000.0,14.269,14.3009,14.2626,14.3009,21000.0
2006-08-30 09:45:00,22.39,22.42,22.36,22.4,26400.0,14.3073,14.3265,14.2881,14.3137,26400.0
2006-08-30 09:50:00,22.41,22.42,22.39,22.39,26600.0,14.3201,14.3265,14.3073,14.3073,26600.0
2006-08-30 09:55:00,22.39,22.42,22.38,22.41,16600.0,14.3073,14.3265,14.3009,14.3201,16600.0
2006-08-30 10:00:00,22.41,22.43,22.39,22.43,42000.0,14.3201,14.3329,14.3073,14.3329,42000.0
2006-08-30 10:05:00,22.41,22.43,22.36,22.38,28400.0,14.3201,14.3329,14.2881,14.3009,28400.0
2006-08-30 10:10:00,22.36,22.36,22.35,22.36,4600.0,14.2881,14.2881,14.2817,14.2881,4600.0
2006-08-30 10:15:00,22.35,22.36,22.34,22.34,7600.0,14.2817,14.2881,14.2754,14.2754,7600.0
2006-08-30 10:20:00,22.35,22.36,22.34,22.34,12600.0,14.2817,14.2881,14.2754,14.2754,12600.0
2006-08-30 10:25:00,22.35,22.36,22.34,22.34,14000.0,14.2817,14.2881,14.2754,14.2754,14000.0
2006-08-30 10:30:00,22.34,22.34,22.31,22.32,19600.0,14.2754,14.2754,14.2562,14.2626,19600.0
2006-08-30 10:35:00,22.31,22.32,22.31,22.31,19800.0,14.2562,14.2626,14.2562,14.2562,19800.0
2006-08-30 10:40:00,22.31,22.33,22.31,22.33,32400.0,14.2562,14.269,14.2562,14.269,32400.0
2006-08-30 10:45:00,22.33,22.33,22.32,22.33,28400.0,14.269,14.269,14.2626,14.269,28400.0
2006-08-30 10:50:00,22.33,22.35,22.29,22.29,36800.0,14.269,14.2817,14.2434,14.2434,36800.0
2006-08-30 10:55:00,22.29,22.31,22.28,22.29,20400.0,14.2434,14.2562,14.237,14.2434,20400.0
2006-08-30 11:00:00,22.29,22.29,22.26,22.26,94800.0,14.2434,14.2434,14.2242,14.2242,94800.0
2006-08-30 11:05:00,22.26,22.26,22.24,22.25,80600.0,14.2242,14.2242,14.2115,14.2178,80600.0
2006-08-30 11:10:00,22.25,22.25,22.24,22.25,25800.0,14.2178,14.2178,14.2115,14.2178,25800.0
2006-08-30 11:15:00,22.25,22.25,22.24,22.25,37800.0,14.2178,14.2178,14.2115,14.2178,37800.0
2006-08-30 11:20:00,22.25,22.25,22.25,22.25,32800.0,14.2178,14.2178,14.2178,14.2178,32800.0
2006-08-30 11:25:00,22.25,22.27,22.25,22.25,42800.0,14.2178,14.2306,14.2178,14.2178,42800.0
2006-08-30 11:30:00,22.25,22.25,22.23,22.24,84200.0,14.2178,14.2178,14.2051,14.2115,84200.0
2006-08-30 11:35:00,22.24,22.24,22.23,22.23,28200.0,14.2115,14.2115,14.2051,14.2051,28200.0
2006-08-30 11:40:00,22.23,22.24,22.23,22.24,15800.0,14.2051,14.2115,14.2051,14.2115,15800.0
2006-08-30 11:45:00,22.24,22.25,22.23,22.25,36600.0,14.2115,14.2178,14.2051,14.2178,36600.0
2006-08-30 11:50:00,22.25,22.3,22.25,22.3,26800.0,14.2178,14.2498,14.2178,14.2498,26800.0
2006-08-30 11:55:00,22.29,22.33,22.29,22.3,28200.0,14.2434,14.269,14.2434,14.2498,28200.0
2006-08-30 12:00:00,22.31,22.31,22.3,22.31,8800.0,14.2562,14.2562,14.2498,14.2562,8800.0
2006-08-30 12:05:00,22.31,22.31,22.29,22.3,19400.0,14.2562,14.2562,14.2434,14.2498,19400.0
2006-08-30 12:10:00,22.29,22.31,22.29,22.31,25600.0,14.2434,14.2562,14.2434,14.2562,25600.0
2006-08-30 12:15:00,22.3,22.3,22.27,22.3,39000.0,14.2498,14.2498,14.2306,14.2498,39000.0
2006-08-30 12:20:00,22.3,22.3,22.3,22.3,16600.0,14.2498,14.2498,14.2498,14.2498,16600.0
2006-08-30 12:25:00,22.3,22.3,22.29,22.3,9600.0,14.2498,14.2498,14.2434,14.2498,9600.0
2006-08-30 12:30:00,22.3,22.3,22.29,22.3,22600.0,14.2498,14.2498,14.2434,14.2498,22600.0
2006-08-30 12:35:00,22.3,22.31,22.3,22.3,9800.0,14.2498,14.2562,14.2498,14.2498,9800.0
2006-08-30 12:40:00,22.3,22.31,22.3,22.31,22600.0,14.2498,14.2562,14.2498,14.2562,22600.0
2006-08-30 12:45:00,22.31,22.32,22.29,22.32,24400.0,14.2562,14.2626,14.2434,14.2626,24400.0
2006-08-30 12:50:00,22.31,22.32,22.31,22.32,23600.0,14.2562,14.2626,14.2562,14.2626,23600.0
2006-08-30 12:55:00,22.31,22.33,22.31,22.33,11400.0,14.2562,14.269,14.2562,14.269,11400.0
2006-08-30 13:00:00,22.33,22.34,22.31,22.34,17800.0,14.269,14.2754,14.2562,14.2754,17800.0
2006-08-30 13:05:00,22.34,22.36,22.33,22.36,15800.0,14.2754,14.2881,14.269,14.2881,15800.0
2006-08-30 13:10:00,22.36,22.37,22.34,22.35,18400.0,14.2881,14.2945,14.2754,14.2817,18400.0
2006-08-30 13:15:00,22.35,22.36,22.34,22.34,18400.0,14.2817,14.2881,14.2754,14.2754,18400.0
2006-08-30 13:20:00,22.35,22.36,22.35,22.36,9800.0,14.2817,14.2881,14.2817,14.2881,9800.0
2006-08-30 13:25:00,22.36,22.39,22.36,22.38,21400.0,14.2881,14.3073,14.2881,14.3009,21400.0
2006-08-30 13:30:00,22.38,22.39,22.37,22.38,26200.0,14.3009,14.3073,14.2945,14.3009,26200.0
2006-08-30 13:35:00,22.38,22.39,22.37,22.38,16000.0,14.3009,14.3073,14.2945,14.3009,16000.0
2006-08-30 13:40:00,22.37,22.38,22.36,22.38,16800.0,14.2945,14.3009,14.2881,14.3009,16800.0
2006-08-30 13:45:00,22.36,22.38,22.35,22.36,29000.0,14.2881,14.3009,14.2817,14.2881,29000.0
2006-08-30 13:50:00,22.36,22.36,22.34,22.34,30000.0,14.2881,14.2881,14.2754,14.2754,30000.0
2006-08-30 13:55:00,22.35,22.35,22.33,22.35,10800.0,14.2817,14.2817,14.269,14.2817,10800.0
2006-08-30 14:00:00,22.35,22.35,22.32,22.33,9000.0,14.2817,14.2817,14.2626,14.269,9000.0
2006-08-30 14:05:00,22.32,22.35,22.32,22.35,22200.0,14.2626,14.2817,14.2626,14.2817,22200.0
2006-08-30 14:10:00,22.35,22.35,22.33,22.34,14200.0,14.2817,14.2817,14.269,14.2754,14200.0
2006-08-30 14:15:00,22.35,22.35,22.33,22.34,13000.0,14.2817,14.2817,14.269,14.2754,13000.0
2006-08-30 14:20:00,22.34,22.36,22.33,22.36,27600.0,14.2754,14.2881,14.269,14.2881,27600.0
2006-08-30 14:25:00,22.36,22.38,22.35,22.37,31800.0,14.2881,14.3009,14.2817,14.2945,31800.0
2006-08-30 14:30:00,22.37,22.38,22.35,22.36,10400.0,14.2945,14.3009,14.2817,14.2881,10400.0
2006-08-30 14:35:00,22.36,22.36,22.35,22.35,20200.0,14.2881,14.2881,14.2817,14.2817,20200.0
2006-08-30 14:40:00,22.35,22.38,22.35,22.35,34800.0,14.2817,14.3009,14.2817,14.2817,34800.0
2006-08-30 14:45:00,22.35,22.37,22.35,22.36,23400.0,14.2817,14.2945,14.2817,14.2881,23400.0
2006-08-30 14:50:00,22.37,22.39,22.36,22.38,20600.0,14.2945,14.3073,14.2881,14.3009,20600.0
2006-08-30 14:55:00,22.37,22.38,22.36,22.38,27800.0,14.2945,14.3009,14.2881,14.3009,27800.0
2006-08-30 15:00:00,22.37,22.39,22.36,22.38,21200.0,14.2945,14.3073,14.2881,14.3009,21200.0
2006-08-30 15:05:00,22.38,22.39,22.36,22.37,27600.0,14.3009,14.3073,14.2881,14.2945,27600.0
2006-08-30 15:10:00,22.38,22.38,22.36,22.38,17600.0,14.3009,14.3009,14.2881,14.3009,17600.0
2006-08-30 15:15:00,22.38,22.39,22.36,22.38,28200.0,14.3009,14.3073,14.2881,14.3009,28200.0
2006-08-30 15:20:00,22.38,22.39,22.38,22.38,23000.0,14.3009,14.3073,14.3009,14.3009,23000.0
2006-08-30 15:25:00,22.39,22.4,22.38,22.4,36200.0,14.3073,14.3137,14.3009,14.3137,36200.0
2006-08-30 15:30:00,22.39,22.41,22.39,22.41,59400.0,14.3073,14.3201,14.3073,14.3201,59400.0
2006-08-30 15:35:00,22.41,22.41,22.39,22.39,34000.0,14.3201,14.3201,14.3073,14.3073,34000.0
2006-08-30 15:40:00,22.4,22.41,22.39,22.39,36600.0,14.3137,14.3201,14.3073,14.3073,36600.0
2006-08-30 15:45:00,22.4,22.43,22.4,22.42,68800.0,14.3137,14.3329,14.3137,14.3265,68800.0
2006-08-30 15:50:00,22.42,22.43,22.41,22.42,49800.0,14.3265,14.3329,14.3201,14.3265,49800.0
2006-08-30 15:55:00,22.42,22.43,22.41,22.43,110400.0,14.3265,14.3329,14.3201,14.3329,110400.0
2006-08-31 09:30:00,22.5,22.5,22.45,22.47,67200.0,14.3776,14.3776,14.3456,14.3584,67200.0
2006-08-31 09:35:00,22.47,22.51,22.45,22.51,81200.0,14.3584,14.384,14.3456,14.384,81200.0
2006-08-31 09:40:00,22.53,22.54,22.45,22.46,39400.0,14.3968,14.4032,14.3456,14.352,39400.0
2006-08-31 09:45:00,22.46,22.46,22.43,22.45,23400.0,14.352,14.352,14.3329,14.3456,23400.0
2006-08-31 09:50:00,22.46,22.46,22.45,22.46,15200.0,14.352,14.352,14.3456,14.352,15200.0
2006-08-31 09:55:00,22.46,22.52,22.45,22.5,69400.0,14.352,14.3904,14.3456,14.3776,69400.0
2006-08-31 10:00:00,22.51,22.51,22.48,22.48,34800.0,14.384,14.384,14.3648,14.3648,34800.0
2006-08-31 10:05:00,22.49,22.5,22.48,22.48,25600.0,14.3712,14.3776,14.3648,14.3648,25600.0
2006-08-31 10:10:00,22.49,22.5,22.48,22.5,18400.0,14.3712,14.3776,14.3648,14.3776,18400.0
2006-08-31 10:15:00,22.5,22.53,22.49,22.52,50200.0,14.3776,14.3968,14.3712,14.3904,50200.0
2006-08-31 10:20:00,22.52,22.52,22.5,22.5,30800.0,14.3904,14.3904,14.3776,14.3776,30800.0
2006-08-31 10:25:00,22.51,22.53,22.51,22.53,37800.0,14.384,14.3968,14.384,14.3968,37800.0
2006-08-31 10:30:00,22.53,22.53,22.52,22.52,37400.0,14.3968,14.3968,14.3904,14.3904,37400.0
2006-08-31 10:35:00,22.52,22.54,22.52,22.53,56800.0,14.3904,14.4032,14.3904,14.3968,56800.0
2006-08-31 10:40:00,22.53,22.54,22.53,22.54,23400.0,14.3968,14.4032,14.3968,14.4032,23400.0
2006-08-31 10:45:00,22.54,22.55,22.53,22.55,22200.0,14.4032,14.4095,14.3968,14.4095,22200.0
2006-08-31 10:50:00,22.55,22.56,22.54,22.56,29400.0,14.4095,14.4159,14.4032,14.4159,29400.0
2006-08-31 10:55:00,22.55,22.56,22.55,22.55,23000.0,14.4095,14.4159,14.4095,14.4095,23000.0
2006-08-31 11:00:00,22.55,22.56,22.54,22.55,28200.0,14.4095,14.4159,14.4032,14.4095,28200.0
2006-08-31 11:05:00,22.55,22.56,22.54,22.55,23200.0,14.4095,14.4159,14.4032,14.4095,23200.0
2006-08-31 11:10:00,22.55,22.55,22.54,22.54,29000.0,14.4095,14.4095,14.4032,14.4032,29000.0
2006-08-31 11:15:00,22.55,22.55,22.54,22.54,12800.0,14.4095,14.4095,14.4032,14.4032,12800.0
2006-08-31 11:20:00,22.54,22.54,22.51,22.52,34000.0,14.4032,14.4032,14.384,14.3904,34000.0
2006-08-31 11:25:00,22.51,22.52,22.49,22.5,62800.0,14.384,14.3904,14.3712,14.3776,62800.0
2006-08-31 11:30:00,22.5,22.5,22.49,22.49,42600.0,14.3776,14.3776,14.3712,14.3712,42600.0
2006-08-31 11:35:00,22.49,22.5,22.48,22.48,45800.0,14.3712,14.3776,14.3648,14.3648,45800.0
2006-08-31 11:40:00,22.48,22.48,22.47,22.48,33600.0,14.3648,14.3648,14.3584,14.3648,33600.0
2006-08-31 11:45:00,22.48,22.49,22.48,22.49,13600.0,14.3648,14.3712,14.3648,14.3712,13600.0
2006-08-31 11:50:00,22.49,22.49,22.48,22.48,25600.0,14.3712,14.3712,14.3648,14.3648,25600.0
2006-08-31 11:55:00,22.48,22.49,22.48,22.48,3800.0,14.3648,14.3712,14.3648,14.3648,3800.0
2006-08-31 12:00:00,22.49,22.49,22.48,22.49,17400.0,14.3712,14.3712,14.3648,14.3712,17400.0
2006-08-31 12:05:00,22.49,22.49,22.48,22.48,24800.0,14.3712,14.3712,14.3648,14.3648,24800.0
2006-08-31 12:10:00,22.48,22.49,22.48,22.48,34600.0,14.3648,14.3712,14.3648,14.3648,34600.0
2006-08-31 12:15:00,22.48,22.48,22.48,22.48,12200.0,14.3648,14.3648,14.3648,14.3648,12200.0
2006-08-31 12:20:00,22.48,22.48,22.47,22.47,18800.0,14.3648,14.3648,14.3584,14.3584,18800.0
2006-08-31 12:25:00,22.47,22.49,22.47,22.49,26200.0,14.3584,14.3712,14.3584,14.3712,26200.0
2006-08-31 12:30:00,22.49,22.49,22.48,22.48,22600.0,14.3712,14.3712,14.3648,14.3648,22600.0
2006-08-31 12:35:00,22.48,22.48,22.47,22.47,13600.0,14.3648,14.3648,14.3584,14.3584,13600.0
2006-08-31 12:40:00,22.47,22.47,22.46,22.47,21000.0,14.3584,14.3584,14.352,14.3584,21000.0
2006-08-31 12:45:00,22.47,22.48,22.47,22.47,24200.0,14.3584,14.3648,14.3584,14.3584,24200.0
2006-08-31 12:50:00,22.47,22.48,22.47,22.47,26600.0,14.3584,14.3648,14.3584,14.3584,26600.0
2006-08-31 12:55:00,22.48,22.48,22.47,22.47,23600.0,14.3648,14.3648,14.3584,14.3584,23600.0
2006-08-31 13:00:00,22.47,22.47,22.46,22.47,36600.0,14.3584,14.3584,14.352,14.3584,36600.0
2006-08-31 13:05:00,22.46,22.47,22.46,22.46,24400.0,14.352,14.3584,14.352,14.352,24400.0
2006-08-31 13:10:00,22.46,22.47,22.46,22.47,18400.0,14.352,14.3584,14.352,14.3584,18400.0
2006-08-31 13:15:00,22.47,22.47,22.46,22.47,21200.0,14.3584,14.3584,14.352,14.3584,21200.0
2006-08-31 13:20:00,22.47,22.47,22.46,22.46,29800.0,14.3584,14.3584,14.352,14.352,29800.0
2006-08-31 13:25:00,22.46,22.47,22.46,22.47,14400.0,14.352,14.3584,14.352,14.3584,14400.0
2006-08-31 13:30:00,22.46,22.48,22.46,22.48,21600.0,14.352,14.3648,14.352,14.3648,21600.0
2006-08-31 13:35:00,22.49,22.5,22.48,22.5,31200.0,14.3712,14.3776,14.3648,14.3776,31200.0
2006-08-31 13:40:00,22.49,22.49,22.48,22.48,19600.0,14.3712,14.3712,14.3648,14.3648,19600.0
2006-08-31 13:45:00,22.48,22.48,22.47,22.47,15400.0,14.3648,14.3648,14.3584,14.3584,15400.0
2006-08-31 13:50:00,22.48,22.48,22.47,22.47,9600.0,14.3648,14.3648,14.3584,14.3584,9600.0
2006-08-31 13:55:00,22.47,22.49,22.47,22.48,19000.0,14.3584,14.3712,14.3584,14.3648,19000.0
2006-08-31 14:00:00,22.48,22.49,22.48,22.48,55400.0,14.3648,14.3712,14.3648,14.3648,55400.0
2006-08-31 14:05:00,22.48,22.49,22.48,22.48,24800.0,14.3648,14.3712,14.3648,14.3648,24800.0
2006-08-31 14:10:00,22.49,22.49,22.47,22.47,38600.0,14.3712,14.3712,14.3584,14.3584,38600.0
2006-08-31 14:15:00,22.48,22.48,22.47,22.48,58000.0,14.3648,14.3648,14.3584,14.3648,58000.0
2006-08-31 14:20:00,22.48,22.48,22.48,22.48,11200.0,14.3648,14.3648,14.3648,14.3648,11200.0
2006-08-31 14:25:00,22.48,22.48,22.48,22.48,14000.0,14.3648,14.3648,14.3648,14.3648,14000.0
2006-08-31 14:30:00,22.48,22.48,22.47,22.47,23200.0,14.3648,14.3648,14.3584,14.3584,23200.0
2006-08-31 14:35:00,22.48,22.48,22.47,22.48,30200.0,14.3648,14.3648,14.3584,14.3648,30200.0
2006-08-31 14:40:00,22.48,22.48,22.48,22.48,10800.0,14.3648,14.3648,14.3648,14.3648,10800.0
2006-08-31 14:45:00,22.48,22.5,22.48,22.5,49800.0,14.3648,14.3776,14.3648,14.3776,49800.0
2006-08-31 14:50:00,22.5,22.5,22.5,22.5,33400.0,14.3776,14.3776,14.3776,14.3776,33400.0
2006-08-31 14:55:00,22.5,22.5,22.5,22.5,131200.0,14.3776,14.3776,14.3776,14.3776,131200.0
2006-08-31 15:00:00,22.5,22.5,22.5,22.5,26400.0,14.3776,14.3776,14.3776,14.3776,26400.0
2006-08-31 15:05:00,22.5,22.5,22.5,22.5,24000.0,14.3776,14.3776,14.3776,14.3776,24000.0
2006-08-31 15:10:00,22.5,22.52,22.5,22.51,42000.0,14.3776,14.3904,14.3776,14.384,42000.0
2006-08-31 15:15:00,22.51,22.52,22.51,22.51,27800.0,14.384,14.3904,14.384,14.384,27800.0
2006-08-31 15:20:00,22.51,22.52,22.51,22.52,18000.0,14.384,14.3904,14.384,14.3904,18000.0
2006-08-31 15:25:00,22.51,22.52,22.51,22.51,56800.0,14.384,14.3904,14.384,14.384,56800.0
2006-08-31 15:30:00,22.51,22.52,22.5,22.5,52400.0,14.384,14.3904,14.3776,14.3776,52400.0
2006-08-31 15:35:00,22.51,22.51,22.5,22.5,32000.0,14.384,14.384,14.3776,14.3776,32000.0
2006-08-31 15:40:00,22.51,22.51,22.5,22.51,48600.0,14.384,14.384,14.3776,14.384,48600.0
2006-08-31 15:45:00,22.51,22.52,22.51,22.52,41400.0,14.384,14.3904,14.384,14.3904,41400.0
2006-08-31 15:50:00,22.52,22.53,22.52,22.53,66200.0,14.3904,14.3968,14.3904,14.3968,66200.0
2006-08-31 15:55:00,22.53,22.53,22.52,22.52,62600.0,14.3968,14.3968,14.3904,14.3904,62600.0
2006-09-01 09:30:00,22.72,22.73,22.7,22.72,182200.0,14.5182,14.5246,14.5054,14.5182,182200.0
2006-09-01 09:35:00,22.72,22.73,22.68,22.69,36400.0,14.5182,14.5246,14.4926,14.499,36400.0
2006-09-01 09:40:00,22.7,22.72,22.69,22.71,45000.0,14.5054,14.5182,14.499,14.5118,45000.0
2006-09-01 09:45:00,22.71,22.71,22.66,22.69,74200.0,14.5118,14.5118,14.4798,14.499,74200.0
2006-09-01 09:50:00,22.69,22.7,22.63,22.64,57000.0,14.499,14.5054,14.4607,14.4671,57000.0
2006-09-01 09:55:00,22.64,22.66,22.64,22.66,17400.0,14.4671,14.4798,14.4671,14.4798,17400.0
2006-09-01 10:00:00,22.66,22.66,22.63,22.63,21400.0,14.4798,14.4798,14.4607,14.4607,21400.0
2006-09-01 10:05:00,22.63,22.65,22.63,22.63,23000.0,14.4607,14.4734,14.4607,14.4607,23000.0
2006-09-01 10:10:00,22.63,22.65,22.61,22.65,73400.0,14.4607,14.4734,14.4479,14.4734,73400.0
2006-09-01 10:15:00,22.65,22.65,22.63,22.64,36200.0,14.4734,14.4734,14.4607,14.4671,36200.0
2006-09-01 10:20:00,22.64,22.64,22.63,22.63,30200.0,14.4671,14.4671,14.4607,14.4607,30200.0
2006-09-01 10:25:00,22.63,22.63,22.61,22.62,17000.0,14.4607,14.4607,14.4479,14.4543,17000.0
2006-09-01 10:30:00,22.61,22.61,22.59,22.59,21600.0,14.4479,14.4479,14.4351,14.4351,21600.0
2006-09-01 10:35:00,22.59,22.59,22.57,22.58,22000.0,14.4351,14.4351,14.4223,14.4287,22000.0
2006-09-01 10:40:00,22.58,22.58,22.57,22.57,23000.0,14.4287,14.4287,14.4223,14.4223,23000.0
2006-09-01 10:45:00,22.57,22.58,22.57,22.58,20000.0,14.4223,14.4287,14.4223,14.4287,20000.0
2006-09-01 10:50:00,22.58,22.58,22.56,22.56,17800.0,14.4287,14.4287,14.4159,14.4159,17800.0
2006-09-01 10:55:00,22.56,22.56,22.53,22.53,25600.0,14.4159,14.4159,14.3968,14.3968,25600.0
2006-09-01 11:00:00,22.52,22.53,22.49,22.5,55200.0,14.3904,14.3968,14.3712,14.3776,55200.0
2006-09-01 11:05:00,22.5,22.5,22.49,22.5,28600.0,14.3776,14.3776,14.3712,14.3776,28600.0
2006-09-01 11:10:00,22.5,22.51,22.49,22.49,20600.0,14.3776,14.384,14.3712,14.3712,20600.0
2006-09-01 11:15:00,22.49,22.49,22.47,22.47,38600.0,14.3712,14.3712,14.3584,14.3584,38600.0
2006-09-01 11:20:00,22.47,22.48,22.46,22.47,57800.0,14.3584,14.3648,14.352,14.3584,57800.0
2006-09-01 11:25:00,22.46,22.47,22.45,22.46,27800.0,14.352,14.3584,14.3456,14.352,27800.0
2006-09-01 11:30:00,22.46,22.46,22.44,22.44,370400.0,14.352,14.352,14.3393,14.3393,370400.0
2006-09-01 11:35:00,22.45,22.45,22.43,22.45,11400.0,14.3456,14.3456,14.3329,14.3456,11400.0
2006-09-01 11:40:00,22.45,22.45,22.43,22.43,17200.0,14.3456,14.3456,14.3329,14.3329,17200.0
2006-09-01 11:45:00,22.43,22.44,22.43,22.43,37000.0,14.3329,14.3393,14.3329,14.3329,37000.0
2006-09-01 11:50:00,22.43,22.43,22.42,22.43,25400.0,14.3329,14.3329,14.3265,14.3329,25400.0
2006-09-01 11:55:00,22.43,22.43,22.4,22.4,37400.0,14.3329,14.3329,14.3137,14.3137,37400.0
2006-09-01 12:00:00,22.39,22.41,22.39,22.4,24000.0,14.3073,14.3201,14.3073,14.3137,24000.0
2006-09-01 12:05:00,22.41,22.41,22.39,22.39,35600.0,14.3201,14.3201,14.3073,14.3073,35600.0
2006-09-01 12:10:00,22.38,22.39,22.36,22.36,22400.0,14.3009,14.3073,14.2881,14.2881,22400.0
2006-09-01 12:15:00,22.37,22.37,22.36,22.36,17200.0,14.2945,14.2945,14.2881,14.2881,17200.0
2006-09-01 12:20:00,22.36,22.37,22.34,22.35,36600.0,14.2881,14.2945,14.2754,14.2817,36600.0
2006-09-01 12:25:00,22.36,22.36,22.35,22.35,23200.0,14.2881,14.2881,14.2817,14.2817,23200.0
2006-09-01 12:30:00,22.36,22.4,22.36,22.39,28200.0,14.2881,14.3137,14.2881,14.3073,28200.0
2006-09-01 12:35:00,22.4,22.41,22.39,22.4,32600.0,14.3137,14.3201,14.3073,14.3137,32600.0
2006-09-01 12:40:00,22.4,22.42,22.4,22.4,34200.0,14.3137,14.3265,14.3137,14.3137,34200.0
2006-09-01 12:45:00,22.4,22.41,22.4,22.4,31800.0,14.3137,14.3201,14.3137,14.3137,31800.0
2006-09-01 12:50:00,22.4,22.41,22.4,22.41,7600.0,14.3137,14.3201,14.3137,14.3201,7600.0
2006-09-01 12:55:00,22.4,22.42,22.4,22.41,62000.0,14.3137,14.3265,14.3137,14.3201,62000.0
2006-09-01 13:00:00,22.4,22.42,22.4,22.42,9200.0,14.3137,14.3265,14.3137,14.3265,9200.0
2006-09-01 13:05:00,22.42,22.43,22.41,22.43,10400.0,14.3265,14.3329,14.3201,14.3329,10400.0
2006-09-01 13:10:00,22.43,22.43,22.41,22.41,7000.0,14.3329,14.3329,14.3201,14.3201,7000.0
2006-09-01 13:15:00,22.42,22.43,22.41,22.43,21200.0,14.3265,14.3329,14.3201,14.3329,21200.0
2006-09-01 13:20:00,22.42,22.43,22.42,22.42,23200.0,14.3265,14.3329,14.3265,14.3265,23200.0
2006-09-01 13:25:00,22.42,22.43,22.41,22.43,18600.0,14.3265,14.3329,14.3201,14.3329,18600.0
2006-09-01 13:30:00,22.43,22.43,22.42,22.43,13000.0,14.3329,14.3329,14.3265,14.3329,13000.0
2006-09-01 13:35:00,22.43,22.43,22.43,22.43,8200.0,14.3329,14.3329,14.3329,14.3329,8200.0
2006-09-01 13:40:00,22.43,22.43,22.42,22.42,14600.0,14.3329,14.3329,14.3265,14.3265,14600.0
2006-09-01 13:45:00,22.42,22.43,22.42,22.43,15600.0,14.3265,14.3329,14.3265,14.3329,15600.0
2006-09-01 13:50:00,22.43,22.43,22.43,22.43,18400.0,14.3329,14.3329,14.3329,14.3329,18400.0
2006-09-01 13:55:00,22.43,22.43,22.42,22.42,22800.0,14.3329,14.3329,14.3265,14.3265,22800.0
2006-09-01 14:00:00,22.42,22.42,22.41,22.42,7800.0,14.3265,14.3265,14.3201,14.3265,7800.0
2006-09-01 14:05:00,22.42,22.43,22.41,22.42,33200.0,14.3265,14.3329,14.3201,14.3265,33200.0
2006-09-01 14:10:00,22.42,22.42,22.42,22.42,33600.0,14.3265,14.3265,14.3265,14.3265,33600.0
2006-09-01 14:15:00,22.42,22.42,22.41,22.41,17000.0,14.3265,14.3265,14.3201,14.3201,17000.0
2006-09-01 14:20:00,22.42,22.42,22.41,22.42,26400.0,14.3265,14.3265,14.3201,14.3265,26400.0
2006-09-01 14:25:00,22.42,22.42,22.41,22.41,13800.0,14.3265,14.3265,14.3201,14.3201,13800.0
2006-09-01 14:30:00,22.42,22.42,22.41,22.41,25400.0,14.3265,14.3265,14.3201,14.3201,25400.0
2006-09-01 14:35:00,22.41,22.42,22.39,22.41,65400.0,14.3201,14.3265,14.3073,14.3201,65400.0
2006-09-01 14:40:00,22.41,22.41,22.4,22.41,14200.0,14.3201,14.3201,14.3137,14.3201,14200.0
2006-09-01 14:45:00,22.4,22.41,22.4,22.41,14800.0,14.3137,14.3201,14.3137,14.3201,14800.0
2006-09-01 14:50:00,22.41,22.41,22.39,22.4,39000.0,14.3201,14.3201,14.3073,14.3137,39000.0
2006-09-01 14:55:00,22.39,22.43,22.39,22.43,39200.0,14.3073,14.3329,14.3073,14.3329,39200.0
2006-09-01 15:00:00,22.42,22.42,22.42,22.42,53400.0,14.3265,14.3265,14.3265,14.3265,53400.0
2006-09-01 15:05:00,22.42,22.42,22.41,22.41,18600.0,14.3265,14.3265,14.3201,14.3201,18600.0
2006-09-01 15:10:00,22.41,22.42,22.41,22.41,30800.0,14.3201,14.3265,14.3201,14.3201,30800.0
2006-09-01 15:15:00,22.42,22.42,22.41,22.42,46200.0,14.3265,14.3265,14.3201,14.3265,46200.0
2006-09-01 15:20:00,22.42,22.42,22.41,22.41,17200.0,14.3265,14.3265,14.3201,14.3201,17200.0
2006-09-01 15:25:00,22.41,22.41,22.4,22.4,21400.0,14.3201,14.3201,14.3137,14.3137,21400.0
2006-09-01 15:30:00,22.4,22.41,22.39,22.39,40200.0,14.3137,14.3201,14.3073,14.3073,40200.0
2006-09-01 15:35:00,22.39,22.4,22.38,22.4,38600.0,14.3073,14.3137,14.3009,14.3137,38600.0
2006-09-01 15:40:00,22.4,22.4,22.32,22.36,169000.0,14.3137,14.3137,14.2626,14.2881,169000.0
2006-09-01 15:45:00,22.37,22.37,22.33,22.34,55400.0,14.2945,14.2945,14.269,14.2754,55400.0
2006-09-01 15:50:00,22.34,22.36,22.33,22.35,50000.0,14.2754,14.2881,14.269,14.2817,50000.0
2006-09-01 15:55:00,22.35,22.38,22.35,22.38,75000.0,14.2817,14.3009,14.2817,14.3009,75000.0
2006-09-05 09:30:00,22.4,22.43,22.35,22.36,77400.0,14.3137,14.3329,14.2817,14.2881,77400.0
2006-09-05 09:35:00,22.35,22.36,22.34,22.36,16800.0,14.2817,14.2881,14.2754,14.2881,16800.0
2006-09-05 09:40:00,22.37,22.37,22.28,22.29,47200.0,14.2945,14.2945,14.237,14.2434,47200.0
2006-09-05 09:45:00,22.28,22.3,22.27,22.3,44800.0,14.237,14.2498,14.2306,14.2498,44800.0
2006-09-05 09:50:00,22.3,22.35,22.3,22.35,49400.0,14.2498,14.2817,14.2498,14.2817,49400.0
2006-09-05 09:55:00,22.35,22.36,22.34,22.35,31600.0,14.2817,14.2881,14.2754,14.2817,31600.0
2006-09-05 10:00:00,22.35,22.35,22.32,22.33,22000.0,14.2817,14.2817,14.2626,14.269,22000.0
2006-09-05 10:05:00,22.33,22.33,22.29,22.3,21600.0,14.269,14.269,14.2434,14.2498,21600.0
2006-09-05 10:10:00,22.3,22.32,22.29,22.32,32000.0,14.2498,14.2626,14.2434,14.2626,32000.0
2006-09-05 10:15:00,22.32,22.33,22.32,22.33,26800.0,14.2626,14.269,14.2626,14.269,26800.0
2006-09-05 10:20:00,22.34,22.35,22.32,22.33,18600.0,14.2754,14.2817,14.2626,14.269,18600.0
2006-09-05 10:25:00,22.33,22.34,22.31,22.33,17000.0,14.269,14.2754,14.2562,14.269,17000.0
2006-09-05 10:30:00,22.32,22.34,22.31,22.34,30800.0,14.2626,14.2754,14.2562,14.2754,30800.0
2006-09-05 10:35:00,22.33,22.35,22.33,22.34,19600.0,14.269,14.2817,14.269,14.2754,19600.0
2006-09-05 10:40:00,22.34,22.37,22.34,22.36,33200.0,14.2754,14.2945,14.2754,14.2881,33200.0
2006-09-05 10:45:00,22.36,22.39,22.36,22.37,20000.0,14.2881,14.3073,14.2881,14.2945,20000.0
2006-09-05 10:50:00,22.37,22.38,22.36,22.36,43000.0,14.2945,14.3009,14.2881,14.2881,43000.0
2006-09-05 10:55:00,22.36,22.36,22.35,22.36,30200.0,14.2881,14.2881,14.2817,14.2881,30200.0
2006-09-05 11:00:00,22.36,22.37,22.35,22.35,34600.0,14.2881,14.2945,14.2817,14.2817,34600.0
2006-09-05 11:05:00,22.35,22.37,22.35,22.35,31000.0,14.2817,14.2945,14.2817,14.2817,31000.0
2006-09-05 11:10:00,22.36,22.36,22.33,22.34,39800.0,14.2881,14.2881,14.269,14.2754,39800.0
2006-09-05 11:15:00,22.34,22.35,22.33,22.34,32200.0,14.2754,14.2817,14.269,14.2754,32200.0
2006-09-05 11:20:00,22.34,22.36,22.34,22.35,14200.0,14.2754,14.2881,14.2754,14.2817,14200.0
2006-09-05 11:25:00,22.36,22.37,22.35,22.36,26800.0,14.2881,14.2945,14.2817,14.2881,26800.0
2006-09-05 11:30:00,22.36,22.39,22.36,22.38,22400.0,14.2881,14.3073,14.2881,14.3009,22400.0
2006-09-05 11:35:00,22.38,22.38,22.36,22.38,19400.0,14.3009,14.3009,14.2881,14.3009,19400.0
2006-09-05 11:40:00,22.38,22.38,22.36,22.36,16800.0,14.3009,14.3009,14.2881,14.2881,16800.0
2006-09-05 11:45:00,22.36,22.36,22.32,22.33,60800.0,14.2881,14.2881,14.2626,14.269,60800.0
2006-09-05 11:50:00,22.33,22.34,22.31,22.31,34200.0,14.269,14.2754,14.2562,14.2562,34200.0
2006-09-05 11:55:00,22.32,22.33,22.32,22.32,24400.0,14.2626,14.269,14.2626,14.2626,24400.0
2006-09-05 12:00:00,22.33,22.33,22.32,22.32,26800.0,14.269,14.269,14.2626,14.2626,26800.0
2006-09-05 12:05:00,22.32,22.34,22.32,22.34,18600.0,14.2626,14.2754,14.2626,14.2754,18600.0
2006-09-05 12:10:00,22.33,22.34,22.32,22.33,26000.0,14.269,14.2754,14.2626,14.269,26000.0
2006-09-05 12:15:00,22.34,22.34,22.32,22.33,52400.0,14.2754,14.2754,14.2626,14.269,52400.0
2006-09-05 12:20:00,22.33,22.33,22.31,22.32,24000.0,14.269,14.269,14.2562,14.2626,24000.0
2006-09-05 12:25:00,22.32,22.32,22.31,22.32,23800.0,14.2626,14.2626,14.2562,14.2626,23800.0
2006-09-05 12:30:00,22.32,22.33,22.31,22.32,34000.0,14.2626,14.269,14.2562,14.2626,34000.0
2006-09-05 12:35:00,22.32,22.32,22.29,22.29,53400.0,14.2626,14.2626,14.2434,14.2434,53400.0
2006-09-05 12:40:00,22.28,22.3,22.28,22.3,26600.0,14.237,14.2498,14.237,14.2498,26600.0
2006-09-05 12:45:00,22.3,22.3,22.29,22.3,12600.0,14.2498,14.2498,14.2434,14.2498,12600.0
2006-09-05 12:50:00,22.3,22.3,22.28,22.29,6400.0,14.2498,14.2498,14.237,14.2434,6400.0
2006-09-05 12:55:00,22.29,22.3,22.26,22.27,23400.0,14.2434,14.2498,14.2242,14.2306,23400.0
2006-09-05 13:00:00,22.27,22.28,22.25,22.27,82600.0,14.2306,14.237,14.2178,14.2306,82600.0
2006-09-05 13:05:00,22.28,22.28,22.27,22.27,33000.0,14.237,14.237,14.2306,14.2306,33000.0
2006-09-05 13:10:00,22.27,22.29,22.27,22.28,21200.0,14.2306,14.2434,14.2306,14.237,21200.0
2006-09-05 13:15:00,22.28,22.28,22.28,22.28,10800.0,14.237,14.237,14.237,14.237,10800.0
2006-09-05 13:20:00,22.28,22.3,22.28,22.3,32800.0,14.237,14.2498,14.237,14.2498,32800.0
2006-09-05 13:25:00,22.3,22.3,22.29,22.29,23400.0,14.2498,14.2498,14.2434,14.2434,23400.0
2006-09-05 13:30:00,22.29,22.31,22.27,22.27,53400.0,14.2434,14.2562,14.2306,14.2306,53400.0
2006-09-05 13:35:00,22.29,22.32,22.28,22.31,62000.0,14.2434,14.2626,14.237,14.2562,62000.0
2006-09-05 13:40:00,22.31,22.33,22.31,22.32,31200.0,14.2562,14.269,14.2562,14.2626,31200.0
2006-09-05 13:45:00,22.32,22.33,22.32,22.33,68600.0,14.2626,14.269,14.2626,14.269,68600.0
2006-09-05 13:50:00,22.33,22.33,22.31,22.31,107800.0,14.269,14.269,14.2562,14.2562,107800.0
2006-09-05 13:55:00,22.31,22.34,22.31,22.33,74600.0,14.2562,14.2754,14.2562,14.269,74600.0
2006-09-05 14:00:00,22.33,22.34,22.32,22.33,27000.0,14.269,14.2754,14.2626,14.269,27000.0
2006-09-05 14:05:00,22.33,22.34,22.32,22.34,35200.0,14.269,14.2754,14.2626,14.2754,35200.0
2006-09-05 14:10:00,22.34,22.34,22.32,22.33,48800.0,14.2754,14.2754,14.2626,14.269,48800.0
2006-09-05 14:15:00,22.33,22.34,22.33,22.33,28400.0,14.269,14.2754,14.269,14.269,28400.0
2006-09-05 14:20:00,22.34,22.34,22.32,22.33,16600.0,14.2754,14.2754,14.2626,14.269,16600.0
2006-09-05 14:25:00,22.33,22.33,22.32,22.33,46400.0,14.269,14.269,14.2626,14.269,46400.0
2006-09-05 14:30:00,22.33,22.33,22.32,22.33,15200.0,14.269,14.269,14.2626,14.269,15200.0
2006-09-05 14:35:00,22.33,22.34,22.32,22.33,44000.0,14.269,14.2754,14.2626,14.269,44000.0
2006-09-05 14:40:00,22.33,22.34,22.33,22.34,45200.0,14.269,14.2754,14.269,14.2754,45200.0
2006-09-05 14:45:00,22.34,22.34,22.33,22.34,27400.0,14.2754,14.2754,14.269,14.2754,27400.0
2006-09-05 14:50:00,22.34,22.34,22.33,22.33,38800.0,14.2754,14.2754,14.269,14.269,38800.0
2006-09-05 14:55:00,22.33,22.34,22.32,22.34,61600.0,14.269,14.2754,14.2626,14.2754,61600.0
2006-09-05 15:00:00,22.34,22.34,22.34,22.34,243400.0,14.2754,14.2754,14.2754,14.2754,243400.0
2006-09-05 15:05:00,22.34,22.34,22.32,22.33,85000.0,14.2754,14.2754,14.2626,14.269,85000.0
2006-09-05 15:10:00,22.33,22.34,22.33,22.33,1039800.0,14.269,14.2754,14.269,14.269,1039800.0
2006-09-05 15:15:00,22.33,22.34,22.33,22.33,478400.0,14.269,14.2754,14.269,14.269,478400.0
2006-09-05 15:20:00,22.34,22.34,22.33,22.34,92000.0,14.2754,14.2754,14.269,14.2754,92000.0
2006-09-05 15:25:00,22.34,22.34,22.34,22.34,32200.0,14.2754,14.2754,14.2754,14.2754,32200.0
2006-09-05 15:30:00,22.34,22.35,22.34,22.34,61000.0,14.2754,14.2817,14.2754,14.2754,61000.0
2006-09-05 15:35:00,22.34,22.35,22.34,22.34,62000.0,14.2754,14.2817,14.2754,14.2754,62000.0
2006-09-05 15:40:00,22.34,22.35,22.34,22.35,82600.0,14.2754,14.2817,14.2754,14.2817,82600.0
2006-09-05 15:45:00,22.35,22.35,22.34,22.34,117400.0,14.2817,14.2817,14.2754,14.2754,117400.0
2006-09-05 15:50:00,22.34,22.35,22.34,22.35,98400.0,14.2754,14.2817,14.2754,14.2817,98400.0
2006-09-05 15:55:00,22.35,22.35,22.34,22.34,69800.0,14.2817,14.2817,14.2754,14.2754,69800.0
2006-09-06 09:30:00,22.82,22.88,22.75,22.81,190800.0,14.5821,14.6204,14.5373,14.5757,190800.0
2006-09-06 09:35:00,22.82,22.82,22.73,22.73,153000.0,14.5821,14.5821,14.5246,14.5246,153000.0
2006-09-06 09:40:00,22.73,22.75,22.7,22.74,319600.0,14.5246,14.5373,14.5054,14.531,319600.0
2006-09-06 09:45:00,22.74,22.75,22.68,22.68,85800.0,14.531,14.5373,14.4926,14.4926,85800.0
2006-09-06 09:50:00,22.69,22.72,22.67,22.72,57800.0,14.499,14.5182,14.4862,14.5182,57800.0
2006-09-06 09:55:00,22.71,22.72,22.68,22.68,68200.0,14.5118,14.5182,14.4926,14.4926,68200.0
2006-09-06 10:00:00,22.7,22.7,22.65,22.67,149600.0,14.5054,14.5054,14.4734,14.4862,149600.0
2006-09-06 10:05:00,22.67,22.68,22.67,22.68,109000.0,14.4862,14.4926,14.4862,14.4926,109000.0
2006-09-06 10:10:00,22.68,22.68,22.66,22.67,56600.0,14.4926,14.4926,14.4798,14.4862,56600.0
2006-09-06 10:15:00,22.67,22.68,22.66,22.68,65000.0,14.4862,14.4926,14.4798,14.4926,65000.0
2006-09-06 10:20:00,22.68,22.7,22.67,22.68,116800.0,14.4926,14.5054,14.4862,14.4926,116800.0
2006-09-06 10:25:00,22.68,22.68,22.67,22.68,68800.0,14.4926,14.4926,14.4862,14.4926,68800.0
2006-09-06 10:30:00,22.68,22.7,22.68,22.68,86000.0,14.4926,14.5054,14.4926,14.4926,86000.0
2006-09-06 10:35:00,22.68,22.7,22.68,22.68,64800.0,14.4926,14.5054,14.4926,14.4926,64800.0
2006-09-06 10:40:00,22.68,22.68,22.65,22.65,71200.0,14.4926,14.4926,14.4734,14.4734,71200.0
2006-09-06 10:45:00,22.66,22.68,22.63,22.65,81200.0,14.4798,14.4926,14.4607,14.4734,81200.0
2006-09-06 10:50:00,22.65,22.68,22.65,22.68,58800.0,14.4734,14.4926,14.4734,14.4926,58800.0
2006-09-06 10:55:00,22.68,22.68,22.67,22.68,197400.0,14.4926,14.4926,14.4862,14.4926,197400.0
2006-09-06 11:00:00,22.68,22.68,22.65,22.65,55200.0,14.4926,14.4926,14.4734,14.4734,55200.0
2006-09-06 11:05:00,22.65,22.66,22.63,22.63,43800.0,14.4734,14.4798,14.4607,14.4607,43800.0
2006-09-06 11:10:00,22.63,22.65,22.63,22.64,74200.0,14.4607,14.4734,14.4607,14.4671,74200.0
2006-09-06 11:15:00,22.64,22.67,22.64,22.67,27800.0,14.4671,14.4862,14.4671,14.4862,27800.0
2006-09-06 11:20:00,22.67,22.68,22.67,22.68,33200.0,14.4862,14.4926,14.4862,14.4926,33200.0
2006-09-06 11:25:00,22.68,22.68,22.68,22.68,45800.0,14.4926,14.4926,14.4926,14.4926,45800.0
2006-09-06 11:30:00,22.68,22.68,22.67,22.68,157400.0,14.4926,14.4926,14.4862,14.4926,157400.0
2006-09-06 11:35:00,22.68,22.68,22.68,22.68,72200.0,14.4926,14.4926,14.4926,14.4926,72200.0
2006-09-06 11:40:00,22.66,22.68,22.66,22.68,43200.0,14.4798,14.4926,14.4798,14.4926,43200.0
2006-09-06 11:45:00,22.68,22.68,22.68,22.68,45400.0,14.4926,14.4926,14.4926,14.4926,45400.0
2006-09-06 11:50:00,22.68,22.69,22.68,22.69,94200.0,14.4926,14.499,14.4926,14.499,94200.0
2006-09-06 11:55:00,22.69,22.72,22.68,22.71,77000.0,14.499,14.5182,14.4926,14.5118,77000.0
2006-09-06 12:00:00,22.71,22.75,22.62,22.75,326800.0,14.5118,14.5373,14.4543,14.5373,326800.0
2006-09-06 12:05:00,22.75,22.75,22.73,22.73,61200.0,14.5373,14.5373,14.5246,14.5246,61200.0
2006-09-06 12:10:00,22.73,22.74,22.73,22.74,39000.0,14.5246,14.531,14.5246,14.531,39000.0
2006-09-06 12:15:00,22.74,22.74,22.73,22.74,26800.0,14.531,14.531,14.5246,14.531,26800.0
2006-09-06 12:20:00,22.74,22.74,22.73,22.74,14400.0,14.531,14.531,14.5246,14.531,14400.0
2006-09-06 12:25:00,22.74,22.74,22.73,22.74,20600.0,14.531,14.531,14.5246,14.531,20600.0
2006-09-06 12:30:00,22.73,22.74,22.73,22.73,33000.0,14.5246,14.531,14.5246,14.5246,33000.0
2006-09-06 12:35:00,22.73,22.73,22.72,22.73,52600.0,14.5246,14.5246,14.5182,14.5246,52600.0
2006-09-06 12:40:00,22.73,22.74,22.72,22.74,64000.0,14.5246,14.531,14.5182,14.531,64000.0
2006-09-06 12:45:00,22.74,22.75,22.74,22.74,16000.0,14.531,14.5373,14.531,14.531,16000.0
2006-09-06 12:50:00,22.74,22.74,22.73,22.74,21400.0,14.531,14.531,14.5246,14.531,21400.0
2006-09-06 12:55:00,22.74,22.74,22.73,22.73,21400.0,14.531,14.531,14.5246,14.5246,21400.0
2006-09-06 13:00:00,22.73,22.76,22.73,22.75,137200.0,14.5246,14.5437,14.5246,14.5373,137200.0
2006-09-06 13:05:00,22.75,22.75,22.74,22.75,40600.0,14.5373,14.5373,14.531,14.5373,40600.0
2006-09-06 13:10:00,22.75,22.78,22.75,22.78,23200.0,14.5373,14.5565,14.5373,14.5565,23200.0
2006-09-06 13:15:00,22.78,22.79,22.78,22.79,17800.0,14.5565,14.5629,14.5565,14.5629,17800.0
2006-09-06 13:20:00,22.79,22.8,22.79,22.79,202000.0,14.5629,14.5693,14.5629,14.5629,202000.0
2006-09-06 13:25:00,22.79,22.79,22.75,22.75,50400.0,14.5629,14.5629,14.5373,14.5373,50400.0
2006-09-06 13:30:00,22.76,22.79,22.75,22.77,75400.0,14.5437,14.5629,14.5373,14.5501,75400.0
2006-09-06 13:35:00,22.76,22.77,22.74,22.75,28600.0,14.5437,14.5501,14.531,14.5373,28600.0
2006-09-06 13:40:00,22.75,22.75,22.75,22.75,33400.0,14.5373,14.5373,14.5373,14.5373,33400.0
2006-09-06 13:45:00,22.75,22.75,22.72,22.72,38000.0,14.5373,14.5373,14.5182,14.5182,38000.0
2006-09-06 13:50:00,22.73,22.73,22.72,22.72,46000.0,14.5246,14.5246,14.5182,14.5182,46000.0
2006-09-06 13:55:00,22.71,22.72,22.69,22.69,242000.0,14.5118,14.5182,14.499,14.499,242000.0
2006-09-06 14:00:00,22.7,22.7,22.68,22.69,246000.0,14.5054,14.5054,14.4926,14.499,246000.0
2006-09-06 14:05:00,22.69,22.7,22.68,22.68,65400.0,14.499,14.5054,14.4926,14.4926,65400.0
2006-09-06 14:10:00,22.68,22.68,22.66,22.67,64200.0,14.4926,14.4926,14.4798,14.4862,64200.0
2006-09-06 14:15:00,22.67,22.68,22.66,22.66,48200.0,14.4862,14.4926,14.4798,14.4798,48200.0
2006-09-06 14:20:00,22.67,22.67,22.65,22.66,73000.0,14.4862,14.4862,14.4734,14.4798,73000.0
2006-09-06 14:25:00,22.66,22.68,22.64,22.64,48000.0,14.4798,14.4926,14.4671,14.4671,48000.0
2006-09-06 14:30:00,22.64,22.65,22.63,22.64,44000.0,14.4671,14.4734,14.4607,14.4671,44000.0
2006-09-06 14:35:00,22.64,22.65,22.63,22.63,297800.0,14.4671,14.4734,14.4607,14.4607,297800.0
2006-09-06 14:40:00,22.63,22.63,22.63,22.63,51000.0,14.4607,14.4607,14.4607,14.4607,51000.0
2006-09-06 14:45:00,22.63,22.64,22.63,22.64,68400.0,14.4607,14.4671,14.4607,14.4671,68400.0
2006-09-06 14:50:00,22.64,22.65,22.63,22.64,63800.0,14.4671,14.4734,14.4607,14.4671,63800.0
2006-09-06 14:55:00,22.63,22.64,22.61,22.63,62200.0,14.4607,14.4671,14.4479,14.4607,62200.0
2006-09-06 15:00:00,22.63,22.63,22.61,22.61,198200.0,14.4607,14.4607,14.4479,14.4479,198200.0
2006-09-06 15:05:00,22.61,22.63,22.61,22.63,52000.0,14.4479,14.4607,14.4479,14.4607,52000.0
2006-09-06 15:10:00,22.63,22.63,22.61,22.63,80400.0,14.4607,14.4607,14.4479,14.4607,80400.0
2006-09-06 15:15:00,22.63,22.64,22.62,22.63,56000.0,14.4607,14.4671,14.4543,14.4607,56000.0
2006-09-06 15:20:00,22.63,22.63,22.63,22.63,60800.0,14.4607,14.4607,14.4607,14.4607,60800.0
2006-09-06 15:25:00,22.63,22.63,22.63,22.63,121000.0,14.4607,14.4607,14.4607,14.4607,121000.0
2006-09-06 15:30:00,22.63,22.63,22.63,22.63,121200.0,14.4607,14.4607,14.4607,14.4607,121200.0
2006-09-06 15:35:00,22.63,22.64,22.63,22.64,88000.0,14.4607,14.4671,14.4607,14.4671,88000.0
2006-09-06 15:40:00,22.64,22.65,22.64,22.64,53400.0,14.4671,14.4734,14.4671,14.4671,53400.0
2006-09-06 15:45:00,22.65,22.65,22.64,22.65,57400.0,14.4734,14.4734,14.4671,14.4734,57400.0
2006-09-06 15:50:00,22.65,22.65,22.64,22.65,53600.0,14.4734,14.4734,14.4671,14.4734,53600.0
2006-09-06 15:55:00,22.64,22.65,22.62,22.63,411200.0,14.4671,14.4734,14.4543,14.4607,411200.0
2006-09-07 09:30:00,22.65,22.65,22.39,22.43,242600.0,14.4734,14.4734,14.3073,14.3329,242600.0
2006-09-07 09:35:00,22.43,22.43,22.31,22.35,241600.0,14.3329,14.3329,14.2562,14.2817,241600.0
2006-09-07 09:40:00,22.35,22.4,22.35,22.38,198400.0,14.2817,14.3137,14.2817,14.3009,198400.0
2006-09-07 09:45:00,22.38,22.4,22.36,22.4,202000.0,14.3009,14.3137,14.2881,14.3137,202000.0
2006-09-07 09:50:00,22.39,22.39,22.38,22.39,21800.0,14.3073,14.3073,14.3009,14.3073,21800.0
2006-09-07 09:55:00,22.39,22.39,22.36,22.37,74200.0,14.3073,14.3073,14.2881,14.2945,74200.0
2006-09-07 10:00:00,22.36,22.38,22.36,22.36,44200.0,14.2881,14.3009,14.2881,14.2881,44200.0
2006-09-07 10:05:00,22.36,22.38,22.36,22.38,60600.0,14.2881,14.3009,14.2881,14.3009,60600.0
2006-09-07 10:10:00,22.38,22.38,22.36,22.37,48400.0,14.3009,14.3009,14.2881,14.2945,48400.0
2006-09-07 10:15:00,22.38,22.38,22.36,22.36,50800.0,14.3009,14.3009,14.2881,14.2881,50800.0
2006-09-07 10:20:00,22.37,22.37,22.36,22.36,39200.0,14.2945,14.2945,14.2881,14.2881,39200.0
2006-09-07 10:25:00,22.36,22.36,22.34,22.35,168800.0,14.2881,14.2881,14.2754,14.2817,168800.0
2006-09-07 10:30:00,22.35,22.35,22.34,22.35,68600.0,14.2817,14.2817,14.2754,14.2817,68600.0
2006-09-07 10:35:00,22.35,22.36,22.35,22.35,43400.0,14.2817,14.2881,14.2817,14.2817,43400.0
2006-09-07 10:40:00,22.35,22.35,22.33,22.34,24200.0,14.2817,14.2817,14.269,14.2754,24200.0
2006-09-07 10:45:00,22.34,22.35,22.34,22.34,43600.0,14.2754,14.2817,14.2754,14.2754,43600.0
2006-09-07 10:50:00,22.34,22.34,22.34,22.34,164200.0,14.2754,14.2754,14.2754,14.2754,164200.0
2006-09-07 10:55:00,22.34,22.35,22.34,22.35,104400.0,14.2754,14.2817,14.2754,14.2817,104400.0
2006-09-07 11:00:00,22.35,22.39,22.35,22.38,72600.0,14.2817,14.3073,14.2817,14.3009,72600.0
2006-09-07 11:05:00,22.39,22.43,22.39,22.41,87000.0,14.3073,14.3329,14.3073,14.3201,87000.0
2006-09-07 11:10:00,22.41,22.43,22.4,22.4,51600.0,14.3201,14.3329,14.3137,14.3137,51600.0
2006-09-07 11:15:00,22.4,22.43,22.4,22.4,54800.0,14.3137,14.3329,14.3137,14.3137,54800.0
2006-09-07 11:20:00,22.41,22.43,22.4,22.42,53600.0,14.3201,14.3329,14.3137,14.3265,53600.0
2006-09-07 11:25:00,22.42,22.43,22.39,22.43,75000.0,14.3265,14.3329,14.3073,14.3329,75000.0
2006-09-07 11:30:00,22.43,22.43,22.42,22.43,42200.0,14.3329,14.3329,14.3265,14.3329,42200.0
2006-09-07 11:35:00,22.42,22.42,22.39,22.4,217600.0,14.3265,14.3265,14.3073,14.3137,217600.0
2006-09-07 11:40:00,22.39,22.4,22.39,22.4,22800.0,14.3073,14.3137,14.3073,14.3137,22800.0
2006-09-07 11:45:00,22.39,22.4,22.39,22.4,23200.0,14.3073,14.3137,14.3073,14.3137,23200.0
2006-09-07 11:50:00,22.4,22.4,22.39,22.4,23600.0,14.3137,14.3137,14.3073,14.3137,23600.0
2006-09-07 11:55:00,22.4,22.41,22.39,22.41,61800.0,14.3137,14.3201,14.3073,14.3201,61800.0
2006-09-07 12:00:00,22.41,22.41,22.41,22.41,25400.0,14.3201,14.3201,14.3201,14.3201,25400.0
2006-09-07 12:05:00,22.41,22.42,22.41,22.42,15600.0,14.3201,14.3265,14.3201,14.3265,15600.0
2006-09-07 12:10:00,22.41,22.43,22.41,22.42,35800.0,14.3201,14.3329,14.3201,14.3265,35800.0
2006-09-07 12:15:00,22.41,22.43,22.41,22.41,22600.0,14.3201,14.3329,14.3201,14.3201,22600.0
2006-09-07 12:20:00,22.42,22.42,22.4,22.4,25400.0,14.3265,14.3265,14.3137,14.3137,25400.0
2006-09-07 12:25:00,22.4,22.4,22.4,22.4,23200.0,14.3137,14.3137,14.3137,14.3137,23200.0
2006-09-07 12:30:00,22.4,22.42,22.4,22.41,41000.0,14.3137,14.3265,14.3137,14.3201,41000.0
2006-09-07 12:35:00,22.41,22.45,22.41,22.43,99400.0,14.3201,14.3456,14.3201,14.3329,99400.0
2006-09-07 12:40:00,22.43,22.43,22.43,22.43,34000.0,14.3329,14.3329,14.3329,14.3329,34000.0
2006-09-07 12:45:00,22.43,22.43,22.43,22.43,21000.0,14.3329,14.3329,14.3329,14.3329,21000.0
2006-09-07 12:50:00,22.43,22.44,22.43,22.43,44600.0,14.3329,14.3393,14.3329,14.3329,44600.0
2006-09-07 12:55:00,22.43,22.43,22.43,22.43,32000.0,14.3329,14.3329,14.3329,14.3329,32000.0
2006-09-07 13:00:00,22.43,22.44,22.43,22.43,16800.0,14.3329,14.3393,14.3329,14.3329,16800.0
2006-09-07 13:05:00,22.43,22.45,22.43,22.45,40800.0,14.3329,14.3456,14.3329,14.3456,40800.0
2006-09-07 13:10:00,22.45,22.45,22.43,22.43,28200.0,14.3456,14.3456,14.3329,14.3329,28200.0
2006-09-07 13:15:00,22.45,22.45,22.43,22.43,25000.0,14.3456,14.3456,14.3329,14.3329,25000.0
2006-09-07 13:20:00,22.43,22.43,22.4,22.4,236200.0,14.3329,14.3329,14.3137,14.3137,236200.0
2006-09-07 13:25:00,22.4,22.41,22.39,22.4,17400.0,14.3137,14.3201,14.3073,14.3137,17400.0
2006-09-07 13:30:00,22.4,22.41,22.4,22.41,30600.0,14.3137,14.3201,14.3137,14.3201,30600.0
2006-09-07 13:35:00,22.41,22.41,22.4,22.41,50400.0,14.3201,14.3201,14.3137,14.3201,50400.0
2006-09-07 13:40:00,22.4,22.41,22.4,22.41,41400.0,14.3137,14.3201,14.3137,14.3201,41400.0
2006-09-07 13:45:00,22.4,22.44,22.4,22.43,68200.0,14.3137,14.3393,14.3137,14.3329,68200.0
2006-09-07 13:50:00,22.43,22.43,22.43,22.43,46200.0,14.3329,14.3329,14.3329,14.3329,46200.0
2006-09-07 13:55:00,22.43,22.43,22.43,22.43,28800.0,14.3329,14.3329,14.3329,14.3329,28800.0
2006-09-07 14:00:00,22.43,22.43,22.42,22.43,30200.0,14.3329,14.3329,14.3265,14.3329,30200.0
2006-09-07 14:05:00,22.43,22.43,22.43,22.43,32400.0,14.3329,14.3329,14.3329,14.3329,32400.0
2006-09-07 14:10:00,22.43,22.43,22.42,22.43,27600.0,14.3329,14.3329,14.3265,14.3329,27600.0
2006-09-07 14:15:00,22.42,22.43,22.41,22.43,27800.0,14.3265,14.3329,14.3201,14.3329,27800.0
2006-09-07 14:20:00,22.42,22.43,22.42,22.43,34000.0,14.3265,14.3329,14.3265,14.3329,34000.0
2006-09-07 14:25:00,22.43,22.43,22.41,22.41,28800.0,14.3329,14.3329,14.3201,14.3201,28800.0
2006-09-07 14:30:00,22.41,22.42,22.41,22.42,14600.0,14.3201,14.3265,14.3201,14.3265,14600.0
2006-09-07 14:35:00,22.42,22.43,22.42,22.42,31400.0,14.3265,14.3329,14.3265,14.3265,31400.0
2006-09-07 14:40:00,22.42,22.42,22.4,22.41,35200.0,14.3265,14.3265,14.3137,14.3201,35200.0
2006-09-07 14:45:00,22.41,22.42,22.41,22.42,24400.0,14.3201,14.3265,14.3201,14.3265,24400.0
2006-09-07 14:50:00,22.42,22.43,22.42,22.43,24400.0,14.3265,14.3329,14.3265,14.3329,24400.0
2006-09-07 14:55:00,22.43,22.43,22.42,22.42,21000.0,14.3329,14.3329,14.3265,14.3265,21000.0
2006-09-07 15:00:00,22.42,22.44,22.42,22.42,52200.0,14.3265,14.3393,14.3265,14.3265,52200.0
2006-09-07 15:05:00,22.43,22.43,22.41,22.42,40800.0,14.3329,14.3329,14.3201,14.3265,40800.0
2006-09-07 15:10:00,22.43,22.43,22.41,22.42,33400.0,14.3329,14.3329,14.3201,14.3265,33400.0
2006-09-07 15:15:00,22.42,22.43,22.4,22.41,43200.0,14.3265,14.3329,14.3137,14.3201,43200.0
2006-09-07 15:20:00,22.41,22.41,22.38,22.38,42400.0,14.3201,14.3201,14.3009,14.3009,42400.0
2006-09-07 15:25:00,22.38,22.38,22.36,22.36,68800.0,14.3009,14.3009,14.2881,14.2881,68800.0
2006-09-07 15:30:00,22.36,22.36,22.35,22.36,112000.0,14.2881,14.2881,14.2817,14.2881,112000.0
2006-09-07 15:35:00,22.36,22.39,22.36,22.37,172600.0,14.2881,14.3073,14.2881,14.2945,172600.0
2006-09-07 15:40:00,22.38,22.38,22.36,22.37,49000.0,14.3009,14.3009,14.2881,14.2945,49000.0
2006-09-07 15:45:00,22.37,22.38,22.36,22.38,102000.0,14.2945,14.3009,14.2881,14.3009,102000.0
2006-09-07 15:50:00,22.38,22.38,22.36,22.37,96200.0,14.3009,14.3009,14.2881,14.2945,96200.0
2006-09-07 15:55:00,22.36,22.37,22.36,22.36,180200.0,14.2881,14.2945,14.2881,14.2881,180200.0
2006-09-08 09:30:00,22.41,22.5,22.41,22.43,70000.0,14.3201,14.3776,14.3201,14.3329,70000.0
2006-09-08 09:35:00,22.42,22.45,22.41,22.41,24000.0,14.3265,14.3456,14.3201,14.3201,24000.0
2006-09-08 09:40:00,22.41,22.42,22.39,22.4,31000.0,14.3201,14.3265,14.3073,14.3137,31000.0
2006-09-08 09:45:00,22.39,22.39,22.35,22.36,26600.0,14.3073,14.3073,14.2817,14.2881,26600.0
2006-09-08 09:50:00,22.36,22.36,22.35,22.36,40000.0,14.2881,14.2881,14.2817,14.2881,40000.0
2006-09-08 09:55:00,22.36,22.38,22.36,22.36,27800.0,14.2881,14.3009,14.2881,14.2881,27800.0
2006-09-08 10:00:00,22.36,22.36,22.33,22.34,61400.0,14.2881,14.2881,14.269,14.2754,61400.0
2006-09-08 10:05:00,22.35,22.35,22.34,22.35,36600.0,14.2817,14.2817,14.2754,14.2817,36600.0
2006-09-08 10:10:00,22.35,22.35,22.33,22.34,27800.0,14.2817,14.2817,14.269,14.2754,27800.0
2006-09-08 10:15:00,22.33,22.34,22.33,22.34,29000.0,14.269,14.2754,14.269,14.2754,29000.0
2006-09-08 10:20:00,22.34,22.35,22.33,22.34,15400.0,14.2754,14.2817,14.269,14.2754,15400.0
2006-09-08 10:25:00,22.34,22.35,22.33,22.35,23000.0,14.2754,14.2817,14.269,14.2817,23000.0
2006-09-08 10:30:00,22.35,22.35,22.34,22.34,15400.0,14.2817,14.2817,14.2754,14.2754,15400.0
2006-09-08 10:35:00,22.35,22.35,22.33,22.35,28400.0,14.2817,14.2817,14.269,14.2817,28400.0
2006-09-08 10:40:00,22.35,22.35,22.33,22.34,17400.0,14.2817,14.2817,14.269,14.2754,17400.0
2006-09-08 10:45:00,22.34,22.35,22.33,22.34,31200.0,14.2754,14.2817,14.269,14.2754,31200.0
2006-09-08 10:50:00,22.35,22.35,22.33,22.33,12400.0,14.2817,14.2817,14.269,14.269,12400.0
2006-09-08 10:55:00,22.33,22.34,22.33,22.34,19800.0,14.269,14.2754,14.269,14.2754,19800.0
2006-09-08 11:00:00,22.34,22.34,22.34,22.34,13800.0,14.2754,14.2754,14.2754,14.2754,13800.0
2006-09-08 11:05:00,22.34,22.35,22.33,22.34,37000.0,14.2754,14.2817,14.269,14.2754,37000.0
2006-09-08 11:10:00,22.34,22.36,22.33,22.36,30600.0,14.2754,14.2881,14.269,14.2881,30600.0
2006-09-08 11:15:00,22.36,22.38,22.36,22.38,21000.0,14.2881,14.3009,14.2881,14.3009,21000.0
2006-09-08 11:20:00,22.37,22.38,22.36,22.36,40800.0,14.2945,14.3009,14.2881,14.2881,40800.0
2006-09-08 11:25:00,22.36,22.38,22.36,22.37,28400.0,14.2881,14.3009,14.2881,14.2945,28400.0
2006-09-08 11:30:00,22.37,22.37,22.36,22.36,24200.0,14.2945,14.2945,14.2881,14.2881,24200.0
2006-09-08 11:35:00,22.36,22.37,22.36,22.36,30200.0,14.2881,14.2945,14.2881,14.2881,30200.0
2006-09-08 11:40:00,22.36,22.37,22.35,22.36,24200.0,14.2881,14.2945,14.2817,14.2881,24200.0
2006-09-08 11:45:00,22.35,22.35,22.33,22.33,14400.0,14.2817,14.2817,14.269,14.269,14400.0
2006-09-08 11:50:00,22.33,22.33,22.32,22.33,28000.0,14.269,14.269,14.2626,14.269,28000.0
2006-09-08 11:55:00,22.34,22.35,22.32,22.33,16800.0,14.2754,14.2817,14.2626,14.269,16800.0
2006-09-08 12:00:00,22.33,22.34,22.33,22.33,29400.0,14.269,14.2754,14.269,14.269,29400.0
2006-09-08 12:05:00,22.33,22.35,22.33,22.34,35200.0,14.269,14.2817,14.269,14.2754,35200.0
2006-09-08 12:10:00,22.34,22.35,22.33,22.35,26600.0,14.2754,14.2817,14.269,14.2817,26600.0
2006-09-08 12:15:00,22.35,22.35,22.34,22.34,46000.0,14.2817,14.2817,14.2754,14.2754,46000.0
2006-09-08 12:20:00,22.34,22.34,22.33,22.33,49800.0,14.2754,14.2754,14.269,14.269,49800.0
2006-09-08 12:25:00,22.34,22.34,22.31,22.33,40400.0,14.2754,14.2754,14.2562,14.269,40400.0
2006-09-08 12:30:00,22.33,22.33,22.32,22.33,18800.0,14.269,14.269,14.2626,14.269,18800.0
2006-09-08 12:35:00,22.33,22.33,22.32,22.33,16800.0,14.269,14.269,14.2626,14.269,16800.0
2006-09-08 12:40:00,22.32,22.33,22.32,22.32,17400.0,14.2626,14.269,14.2626,14.2626,17400.0
2006-09-08 12:45:00,22.32,22.33,22.32,22.33,17000.0,14.2626,14.269,14.2626,14.269,17000.0
2006-09-08 12:50:00,22.33,22.33,22.31,22.31,33200.0,14.269,14.269,14.2562,14.2562,33200.0
2006-09-08 12:55:00,22.32,22.32,22.31,22.32,16600.0,14.2626,14.2626,14.2562,14.2626,16600.0
2006-09-08 13:00:00,22.32,22.32,22.32,22.32,67400.0,14.2626,14.2626,14.2626,14.2626,67400.0
2006-09-08 13:05:00,22.32,22.32,22.31,22.32,26000.0,14.2626,14.2626,14.2562,14.2626,26000.0
2006-09-08 13:10:00,22.32,22.32,22.31,22.31,13600.0,14.2626,14.2626,14.2562,14.2562,13600.0
2006-09-08 13:15:00,22.31,22.32,22.31,22.31,14200.0,14.2562,14.2626,14.2562,14.2562,14200.0
2006-09-08 13:20:00,22.31,22.32,22.3,22.3,76800.0,14.2562,14.2626,14.2498,14.2498,76800.0
2006-09-08 13:25:00,22.31,22.31,22.29,22.3,36800.0,14.2562,14.2562,14.2434,14.2498,36800.0
2006-09-08 13:30:00,22.29,22.31,22.29,22.31,24200.0,14.2434,14.2562,14.2434,14.2562,24200.0
2006-09-08 13:35:00,22.31,22.32,22.3,22.31,24000.0,14.2562,14.2626,14.2498,14.2562,24000.0
2006-09-08 13:40:00,22.31,22.33,22.3,22.3,56600.0,14.2562,14.269,14.2498,14.2498,56600.0
2006-09-08 13:45:00,22.3,22.31,22.29,22.31,13600.0,14.2498,14.2562,14.2434,14.2562,13600.0
2006-09-08 13:50:00,22.31,22.32,22.29,22.3,34800.0,14.2562,14.2626,14.2434,14.2498,34800.0
2006-09-08 13:55:00,22.3,22.3,22.29,22.3,38000.0,14.2498,14.2498,14.2434,14.2498,38000.0
2006-09-08 14:00:00,22.3,22.32,22.3,22.32,36600.0,14.2498,14.2626,14.2498,14.2626,36600.0
2006-09-08 14:05:00,22.32,22.32,22.29,22.3,48200.0,14.2626,14.2626,14.2434,14.2498,48200.0
2006-09-08 14:10:00,22.3,22.31,22.29,22.3,44400.0,14.2498,14.2562,14.2434,14.2498,44400.0
2006-09-08 14:15:00,22.3,22.3,22.29,22.3,34600.0,14.2498,14.2498,14.2434,14.2498,34600.0
2006-09-08 14:20:00,22.3,22.3,22.3,22.3,49200.0,14.2498,14.2498,14.2498,14.2498,49200.0
2006-09-08 14:25:00,22.3,22.3,22.29,22.3,26200.0,14.2498,14.2498,14.2434,14.2498,26200.0
2006-09-08 14:30:00,22.3,22.3,22.29,22.3,17400.0,14.2498,14.2498,14.2434,14.2498,17400.0
2006-09-08 14:35:00,22.3,22.3,22.3,22.3,47200.0,14.2498,14.2498,14.2498,14.2498,47200.0
2006-09-08 14:40:00,22.3,22.3,22.29,22.29,36800.0,14.2498,14.2498,14.2434,14.2434,36800.0
2006-09-08 14:45:00,22.29,22.3,22.29,22.3,34400.0,14.2434,14.2498,14.2434,14.2498,34400.0
2006-09-08 14:50:00,22.3,22.3,22.29,22.29,43000.0,14.2498,14.2498,14.2434,14.2434,43000.0
2006-09-08 14:55:00,22.29,22.3,22.29,22.3,41200.0,14.2434,14.2498,14.2434,14.2498,41200.0
2006-09-08 15:00:00,22.3,22.32,22.3,22.31,43800.0,14.2498,14.2626,14.2498,14.2562,43800.0
2006-09-08 15:05:00,22.32,22.32,22.29,22.3,70000.0,14.2626,14.2626,14.2434,14.2498,70000.0
2006-09-08 15:10:00,22.3,22.32,22.3,22.3,48800.0,14.2498,14.2626,14.2498,14.2498,48800.0
2006-09-08 15:15:00,22.3,22.32,22.29,22.3,91400.0,14.2498,14.2626,14.2434,14.2498,91400.0
2006-09-08 15:20:00,22.3,22.33,22.3,22.33,65600.0,14.2498,14.269,14.2498,14.269,65600.0
2006-09-08 15:25:00,22.33,22.33,22.32,22.33,66200.0,14.269,14.269,14.2626,14.269,66200.0
2006-09-08 15:30:00,22.33,22.33,22.32,22.33,51400.0,14.269,14.269,14.2626,14.269,51400.0
2006-09-08 15:35:00,22.33,22.33,22.31,22.32,39200.0,14.269,14.269,14.2562,14.2626,39200.0
2006-09-08 15:40:00,22.32,22.33,22.32,22.32,80600.0,14.2626,14.269,14.2626,14.2626,80600.0
2006-09-08 15:45:00,22.33,22.33,22.3,22.31,59000.0,14.269,14.269,14.2498,14.2562,59000.0
2006-09-08 15:50:00,22.31,22.32,22.29,22.29,118200.0,14.2562,14.2626,14.2434,14.2434,118200.0
2006-09-08 15:55:00,22.29,22.31,22.28,22.3,133800.0,14.2434,14.2562,14.237,14.2498,133800.0
2006-09-11 09:30:00,22.3,22.3,22.26,22.28,52600.0,14.2498,14.2498,14.2242,14.237,52600.0
2006-09-11 09:35:00,22.28,22.31,22.25,22.28,46800.0,14.237,14.2562,14.2178,14.237,46800.0
2006-09-11 09:40:00,22.27,22.28,22.25,22.27,48400.0,14.2306,14.237,14.2178,14.2306,48400.0
2006-09-11 09:45:00,22.27,22.29,22.27,22.29,68600.0,14.2306,14.2434,14.2306,14.2434,68600.0
2006-09-11 09:50:00,22.29,22.3,22.28,22.29,67400.0,14.2434,14.2498,14.237,14.2434,67400.0
2006-09-11 09:55:00,22.29,22.3,22.28,22.28,53000.0,14.2434,14.2498,14.237,14.237,53000.0
2006-09-11 10:00:00,22.3,22.3,22.25,22.26,38400.0,14.2498,14.2498,14.2178,14.2242,38400.0
2006-09-11 10:05:00,22.26,22.27,22.25,22.27,50000.0,14.2242,14.2306,14.2178,14.2306,50000.0
2006-09-11 10:10:00,22.26,22.27,22.25,22.25,37600.0,14.2242,14.2306,14.2178,14.2178,37600.0
2006-09-11 10:15:00,22.26,22.27,22.25,22.25,126200.0,14.2242,14.2306,14.2178,14.2178,126200.0
2006-09-11 10:20:00,22.25,22.26,22.23,22.26,77000.0,14.2178,14.2242,14.2051,14.2242,77000.0
2006-09-11 10:25:00,22.26,22.26,22.24,22.24,102200.0,14.2242,14.2242,14.2115,14.2115,102200.0
2006-09-11 10:30:00,22.24,22.25,22.23,22.25,65000.0,14.2115,14.2178,14.2051,14.2178,65000.0
2006-09-11 10:35:00,22.25,22.25,22.23,22.25,86000.0,14.2178,14.2178,14.2051,14.2178,86000.0
2006-09-11 10:40:00,22.24,22.25,22.21,22.21,91000.0,14.2115,14.2178,14.1923,14.1923,91000.0
2006-09-11 10:45:00,22.21,22.21,22.18,22.2,51400.0,14.1923,14.1923,14.1731,14.1859,51400.0
2006-09-11 10:50:00,22.2,22.22,22.18,22.21,84800.0,14.1859,14.1987,14.1731,14.1923,84800.0
2006-09-11 10:55:00,22.22,22.22,22.19,22.2,43600.0,14.1987,14.1987,14.1795,14.1859,43600.0
2006-09-11 11:00:00,22.18,22.21,22.18,22.2,21800.0,14.1731,14.1923,14.1731,14.1859,21800.0
2006-09-11 11:05:00,22.2,22.22,22.2,22.2,95200.0,14.1859,14.1987,14.1859,14.1859,95200.0
2006-09-11 11:10:00,22.21,22.24,22.21,22.22,69800.0,14.1923,14.2115,14.1923,14.1987,69800.0
2006-09-11 11:15:00,22.22,22.23,22.2,22.21,73800.0,14.1987,14.2051,14.1859,14.1923,73800.0
2006-09-11 11:20:00,22.21,22.23,22.21,22.22,35400.0,14.1923,14.2051,14.1923,14.1987,35400.0
2006-09-11 11:25:00,22.23,22.23,22.21,22.21,38000.0,14.2051,14.2051,14.1923,14.1923,38000.0
2006-09-11 11:30:00,22.22,22.23,22.21,22.21,34600.0,14.1987,14.2051,14.1923,14.1923,34600.0
2006-09-11 11:35:00,22.21,22.22,22.18,22.2,62400.0,14.1923,14.1987,14.1731,14.1859,62400.0
2006-09-11 11:40:00,22.19,22.2,22.17,22.18,60200.0,14.1795,14.1859,14.1667,14.1731,60200.0
2006-09-11 11:45:00,22.18,22.19,22.18,22.19,67600.0,14.1731,14.1795,14.1731,14.1795,67600.0
2006-09-11 11:50:00,22.19,22.19,22.17,22.17,191800.0,14.1795,14.1795,14.1667,14.1667,191800.0
2006-09-11 11:55:00,22.17,22.18,22.17,22.17,26400.0,14.1667,14.1731,14.1667,14.1667,26400.0
2006-09-11 12:00:00,22.17,22.2,22.17,22.18,40000.0,14.1667,14.1859,14.1667,14.1731,40000.0
2006-09-11 12:05:00,22.18,22.2,22.17,22.17,78000.0,14.1731,14.1859,14.1667,14.1667,78000.0
2006-09-11 12:10:00,22.17,22.2,22.17,22.18,91600.0,14.1667,14.1859,14.1667,14.1731,91600.0
2006-09-11 12:15:00,22.18,22.18,22.18,22.18,40000.0,14.1731,14.1731,14.1731,14.1731,40000.0
2006-09-11 12:20:00,22.18,22.2,22.18,22.18,39800.0,14.1731,14.1859,14.1731,14.1731,39800.0
2006-09-11 12:25:00,22.19,22.21,22.18,22.21,46000.0,14.1795,14.1923,14.1731,14.1923,46000.0
2006-09-11 12:30:00,22.2,22.21,22.2,22.21,44400.0,14.1859,14.1923,14.1859,14.1923,44400.0
2006-09-11 12:35:00,22.21,22.22,22.2,22.22,45800.0,14.1923,14.1987,14.1859,14.1987,45800.0
2006-09-11 12:40:00,22.22,22.22,22.21,22.21,31800.0,14.1987,14.1987,14.1923,14.1923,31800.0
2006-09-11 12:45:00,22.22,22.23,22.2,22.23,25400.0,14.1987,14.2051,14.1859,14.2051,25400.0
2006-09-11 12:50:00,22.23,22.25,22.23,22.25,36200.0,14.2051,14.2178,14.2051,14.2178,36200.0
2006-09-11 12:55:00,22.25,22.25,22.25,22.25,29000.0,14.2178,14.2178,14.2178,14.2178,29000.0
2006-09-11 13:00:00,22.24,22.25,22.24,22.25,37000.0,14.2115,14.2178,14.2115,14.2178,37000.0
2006-09-11 13:05:00,22.25,22.25,22.25,22.25,24400.0,14.2178,14.2178,14.2178,14.2178,24400.0
2006-09-11 13:10:00,22.25,22.25,22.23,22.23,48800.0,14.2178,14.2178,14.2051,14.2051,48800.0
2006-09-11 13:15:00,22.23,22.25,22.22,22.25,42000.0,14.2051,14.2178,14.1987,14.2178,42000.0
2006-09-11 13:20:00,22.25,22.26,22.25,22.25,39200.0,14.2178,14.2242,14.2178,14.2178,39200.0
2006-09-11 13:25:00,22.25,22.26,22.25,22.25,105600.0,14.2178,14.2242,14.2178,14.2178,105600.0
2006-09-11 13:30:00,22.25,22.28,22.25,22.28,35000.0,14.2178,14.237,14.2178,14.237,35000.0
2006-09-11 13:35:00,22.28,22.36,22.28,22.36,212800.0,14.237,14.2881,14.237,14.2881,212800.0
2006-09-11 13:40:00,22.36,22.42,22.36,22.41,68000.0,14.2881,14.3265,14.2881,14.3201,68000.0
2006-09-11 13:45:00,22.41,22.45,22.4,22.43,81200.0,14.3201,14.3456,14.3137,14.3329,81200.0
2006-09-11 13:50:00,22.43,22.45,22.43,22.43,54800.0,14.3329,14.3456,14.3329,14.3329,54800.0
2006-09-11 13:55:00,22.43,22.44,22.43,22.43,28800.0,14.3329,14.3393,14.3329,14.3329,28800.0
2006-09-11 14:00:00,22.43,22.43,22.42,22.42,29800.0,14.3329,14.3329,14.3265,14.3265,29800.0
2006-09-11 14:05:00,22.42,22.44,22.41,22.43,37600.0,14.3265,14.3393,14.3201,14.3329,37600.0
2006-09-11 14:10:00,22.44,22.48,22.43,22.47,50000.0,14.3393,14.3648,14.3329,14.3584,50000.0
2006-09-11 14:15:00,22.47,22.5,22.46,22.48,109000.0,14.3584,14.3776,14.352,14.3648,109000.0
2006-09-11 14:20:00,22.48,22.5,22.48,22.49,68000.0,14.3648,14.3776,14.3648,14.3712,68000.0
2006-09-11 14:25:00,22.49,22.5,22.49,22.49,33200.0,14.3712,14.3776,14.3712,14.3712,33200.0
2006-09-11 14:30:00,22.49,22.49,22.47,22.47,83400.0,14.3712,14.3712,14.3584,14.3584,83400.0
2006-09-11 14:35:00,22.47,22.49,22.47,22.47,32800.0,14.3584,14.3712,14.3584,14.3584,32800.0
2006-09-11 14:40:00,22.47,22.49,22.46,22.47,19000.0,14.3584,14.3712,14.352,14.3584,19000.0
2006-09-11 14:45:00,22.47,22.49,22.47,22.48,35400.0,14.3584,14.3712,14.3584,14.3648,35400.0
2006-09-11 14:50:00,22.48,22.49,22.48,22.49,21600.0,14.3648,14.3712,14.3648,14.3712,21600.0
2006-09-11 14:55:00,22.48,22.49,22.47,22.47,29200.0,14.3648,14.3712,14.3584,14.3584,29200.0
2006-09-11 15:00:00,22.47,22.49,22.47,22.49,124400.0,14.3584,14.3712,14.3584,14.3712,124400.0
2006-09-11 15:05:00,22.49,22.5,22.48,22.5,46600.0,14.3712,14.3776,14.3648,14.3776,46600.0
2006-09-11 15:10:00,22.5,22.5,22.48,22.5,24400.0,14.3776,14.3776,14.3648,14.3776,24400.0
2006-09-11 15:15:00,22.5,22.5,22.47,22.47,30600.0,14.3776,14.3776,14.3584,14.3584,30600.0
2006-09-11 15:20:00,22.48,22.48,22.47,22.47,60800.0,14.3648,14.3648,14.3584,14.3584,60800.0
2006-09-11 15:25:00,22.48,22.48,22.47,22.48,36400.0,14.3648,14.3648,14.3584,14.3648,36400.0
2006-09-11 15:30:00,22.48,22.5,22.48,22.49,42800.0,14.3648,14.3776,14.3648,14.3712,42800.0
2006-09-11 15:35:00,22.48,22.49,22.47,22.47,36200.0,14.3648,14.3712,14.3584,14.3584,36200.0
2006-09-11 15:40:00,22.47,22.49,22.46,22.46,70000.0,14.3584,14.3712,14.352,14.352,70000.0
2006-09-11 15:45:00,22.47,22.49,22.46,22.48,78600.0,14.3584,14.3712,14.352,14.3648,78600.0
2006-09-11 15:50:00,22.48,22.49,22.46,22.46,63600.0,14.3648,14.3712,14.352,14.352,63600.0
2006-09-11 15:55:00,22.46,22.48,22.45,22.48,69800.0,14.352,14.3648,14.3456,14.3648,69800.0
2006-09-12 09:30:00,22.56,22.61,22.53,22.59,84000.0,14.4159,14.4479,14.3968,14.4351,84000.0
2006-09-12 09:35:00,22.59,22.59,22.53,22.53,10200.0,14.4351,14.4351,14.3968,14.3968,10200.0
2006-09-12 09:40:00,22.53,22.59,22.53,22.58,21600.0,14.3968,14.4351,14.3968,14.4287,21600.0
2006-09-12 09:45:00,22.58,22.67,22.58,22.64,40000.0,14.4287,14.4862,14.4287,14.4671,40000.0
2006-09-12 09:50:00,22.67,22.67,22.63,22.65,53200.0,14.4862,14.4862,14.4607,14.4734,53200.0
2006-09-12 09:55:00,22.65,22.66,22.59,22.61,18200.0,14.4734,14.4798,14.4351,14.4479,18200.0
2006-09-12 10:00:00,22.59,22.66,22.59,22.62,25600.0,14.4351,14.4798,14.4351,14.4543,25600.0
2006-09-12 10:05:00,22.63,22.65,22.62,22.65,31800.0,14.4607,14.4734,14.4543,14.4734,31800.0
2006-09-12 10:10:00,22.66,22.67,22.64,22.65,41200.0,14.4798,14.4862,14.4671,14.4734,41200.0
2006-09-12 10:15:00,22.66,22.68,22.64,22.66,61600.0,14.4798,14.4926,14.4671,14.4798,61600.0
2006-09-12 10:20:00,22.66,22.68,22.65,22.67,59800.0,14.4798,14.4926,14.4734,14.4862,59800.0
2006-09-12 10:25:00,22.67,22.68,22.67,22.67,17200.0,14.4862,14.4926,14.4862,14.4862,17200.0
2006-09-12 10:30:00,22.68,22.69,22.67,22.69,27400.0,14.4926,14.499,14.4862,14.499,27400.0
2006-09-12 10:35:00,22.68,22.73,22.68,22.68,82400.0,14.4926,14.5246,14.4926,14.4926,82400.0
2006-09-12 10:40:00,22.68,22.7,22.68,22.69,28400.0,14.4926,14.5054,14.4926,14.499,28400.0
2006-09-12 10:45:00,22.69,22.7,22.67,22.68,28400.0,14.499,14.5054,14.4862,14.4926,28400.0
2006-09-12 10:50:00,22.68,22.69,22.66,22.67,54000.0,14.4926,14.499,14.4798,14.4862,54000.0
2006-09-12 10:55:00,22.66,22.7,22.66,22.69,49600.0,14.4798,14.5054,14.4798,14.499,49600.0
2006-09-12 11:00:00,22.69,22.71,22.69,22.71,35800.0,14.499,14.5118,14.499,14.5118,35800.0
2006-09-12 11:05:00,22.71,22.72,22.69,22.71,62400.0,14.5118,14.5182,14.499,14.5118,62400.0
2006-09-12 11:10:00,22.71,22.72,22.71,22.72,34000.0,14.5118,14.5182,14.5118,14.5182,34000.0
2006-09-12 11:15:00,22.72,22.74,22.72,22.74,23000.0,14.5182,14.531,14.5182,14.531,23000.0
2006-09-12 11:20:00,22.74,22.75,22.73,22.75,65200.0,14.531,14.5373,14.5246,14.5373,65200.0
2006-09-12 11:25:00,22.75,22.8,22.75,22.77,47800.0,14.5373,14.5693,14.5373,14.5501,47800.0
2006-09-12 11:30:00,22.77,22.82,22.77,22.81,54600.0,14.5501,14.5821,14.5501,14.5757,54600.0
2006-09-12 11:35:00,22.81,22.85,22.81,22.83,76200.0,14.5757,14.6012,14.5757,14.5885,76200.0
2006-09-12 11:40:00,22.82,22.86,22.82,22.86,63200.0,14.5821,14.6076,14.5821,14.6076,63200.0
2006-09-12 11:45:00,22.87,22.95,22.87,22.93,226800.0,14.614,14.6651,14.614,14.6524,226800.0
2006-09-12 11:50:00,22.94,23.0,22.94,22.97,188200.0,14.6588,14.6971,14.6588,14.6779,188200.0
2006-09-12 11:55:00,22.97,23.0,22.96,23.0,130800.0,14.6779,14.6971,14.6715,14.6971,130800.0
2006-09-12 12:00:00,23.0,23.0,22.96,22.97,93200.0,14.6971,14.6971,14.6715,14.6779,93200.0
2006-09-12 12:05:00,22.97,22.98,22.97,22.97,53000.0,14.6779,14.6843,14.6779,14.6779,53000.0
2006-09-12 12:10:00,22.97,22.98,22.97,22.97,34000.0,14.6779,14.6843,14.6779,14.6779,34000.0
2006-09-12 12:15:00,22.97,22.97,22.96,22.96,17200.0,14.6779,14.6779,14.6715,14.6715,17200.0
2006-09-12 12:20:00,22.95,22.96,22.95,22.95,22600.0,14.6651,14.6715,14.6651,14.6651,22600.0
2006-09-12 12:25:00,22.94,22.95,22.9,22.9,59800.0,14.6588,14.6651,14.6332,14.6332,59800.0
2006-09-12 12:30:00,22.9,22.92,22.89,22.91,95600.0,14.6332,14.646,14.6268,14.6396,95600.0
2006-09-12 12:35:00,22.91,22.91,22.9,22.91,26800.0,14.6396,14.6396,14.6332,14.6396,26800.0
2006-09-12 12:40:00,22.91,22.92,22.91,22.91,28800.0,14.6396,14.646,14.6396,14.6396,28800.0
2006-09-12 12:45:00,22.91,22.91,22.88,22.88,24400.0,14.6396,14.6396,14.6204,14.6204,24400.0
2006-09-12 12:50:00,22.88,22.89,22.86,22.86,51000.0,14.6204,14.6268,14.6076,14.6076,51000.0
2006-09-12 12:55:00,22.86,22.86,22.86,22.86,16000.0,14.6076,14.6076,14.6076,14.6076,16000.0
2006-09-12 13:00:00,22.86,22.86,22.85,22.85,25400.0,14.6076,14.6076,14.6012,14.6012,25400.0
2006-09-12 13:05:00,22.85,22.86,22.84,22.85,55600.0,14.6012,14.6076,14.5949,14.6012,55600.0
2006-09-12 13:10:00,22.86,22.89,22.85,22.89,39200.0,14.6076,14.6268,14.6012,14.6268,39200.0
2006-09-12 13:15:00,22.89,22.89,22.87,22.88,30200.0,14.6268,14.6268,14.614,14.6204,30200.0
2006-09-12 13:20:00,22.88,22.89,22.84,22.85,53800.0,14.6204,14.6268,14.5949,14.6012,53800.0
2006-09-12 13:25:00,22.85,22.85,22.85,22.85,15600.0,14.6012,14.6012,14.6012,14.6012,15600.0
2006-09-12 13:30:00,22.85,22.86,22.84,22.86,44600.0,14.6012,14.6076,14.5949,14.6076,44600.0
2006-09-12 13:35:00,22.86,22.86,22.85,22.86,24400.0,14.6076,14.6076,14.6012,14.6076,24400.0
2006-09-12 13:40:00,22.86,22.89,22.85,22.89,40000.0,14.6076,14.6268,14.6012,14.6268,40000.0
2006-09-12 13:45:00,22.89,22.9,22.89,22.9,19000.0,14.6268,14.6332,14.6268,14.6332,19000.0
2006-09-12 13:50:00,22.9,22.91,22.88,22.9,72400.0,14.6332,14.6396,14.6204,14.6332,72400.0
2006-09-12 13:55:00,22.9,22.96,22.89,22.95,289200.0,14.6332,14.6715,14.6268,14.6651,289200.0
2006-09-12 14:00:00,22.95,23.0,22.95,23.0,219600.0,14.6651,14.6971,14.6651,14.6971,219600.0
2006-09-12 14:05:00,22.99,23.02,22.99,23.0,94400.0,14.6907,14.7099,14.6907,14.6971,94400.0
2006-09-12 14:10:00,23.0,23.0,22.99,22.99,40800.0,14.6971,14.6971,14.6907,14.6907,40800.0
2006-09-12 14:15:00,22.99,23.0,22.99,22.99,37800.0,14.6907,14.6971,14.6907,14.6907,37800.0
2006-09-12 14:20:00,22.99,23.03,22.99,23.02,152000.0,14.6907,14.7163,14.6907,14.7099,152000.0
2006-09-12 14:25:00,23.02,23.07,23.02,23.07,108600.0,14.7099,14.7418,14.7099,14.7418,108600.0
2006-09-12 14:30:00,23.07,23.11,23.07,23.11,144200.0,14.7418,14.7674,14.7418,14.7674,144200.0
2006-09-12 14:35:00,23.11,23.11,23.1,23.1,63200.0,14.7674,14.7674,14.761,14.761,63200.0
2006-09-12 14:40:00,23.1,23.16,23.1,23.13,159200.0,14.761,14.7993,14.761,14.7802,159200.0
2006-09-12 14:45:00,23.13,23.13,23.09,23.1,27800.0,14.7802,14.7802,14.7546,14.761,27800.0
2006-09-12 14:50:00,23.1,23.1,23.06,23.07,54800.0,14.761,14.761,14.7354,14.7418,54800.0
2006-09-12 14:55:00,23.07,23.07,23.04,23.06,69400.0,14.7418,14.7418,14.7227,14.7354,69400.0
2006-09-12 15:00:00,23.06,23.06,23.0,23.0,72200.0,14.7354,14.7354,14.6971,14.6971,72200.0
2006-09-12 15:05:00,23.0,23.01,23.0,23.01,71800.0,14.6971,14.7035,14.6971,14.7035,71800.0
2006-09-12 15:10:00,23.0,23.02,23.0,23.02,118800.0,14.6971,14.7099,14.6971,14.7099,118800.0
2006-09-12 15:15:00,23.0,23.01,22.97,22.97,57800.0,14.6971,14.7035,14.6779,14.6779,57800.0
2006-09-12 15:20:00,22.97,22.97,22.96,22.96,54600.0,14.6779,14.6779,14.6715,14.6715,54600.0
2006-09-12 15:25:00,22.96,22.98,22.96,22.97,76800.0,14.6715,14.6843,14.6715,14.6779,76800.0
2006-09-12 15:30:00,22.97,22.97,22.97,22.97,28800.0,14.6779,14.6779,14.6779,14.6779,28800.0
2006-09-12 15:35:00,22.97,22.97,22.94,22.94,57000.0,14.6779,14.6779,14.6588,14.6588,57000.0
2006-09-12 15:40:00,22.94,22.95,22.93,22.94,50800.0,14.6588,14.6651,14.6524,14.6588,50800.0
2006-09-12 15:45:00,22.93,22.94,22.93,22.94,73600.0,14.6524,14.6588,14.6524,14.6588,73600.0
2006-09-12 15:50:00,22.93,22.97,22.93,22.97,135200.0,14.6524,14.6779,14.6524,14.6779,135200.0
2006-09-12 15:55:00,22.97,22.99,22.96,22.96,178600.0,14.6779,14.6907,14.6715,14.6715,178600.0
2006-09-13 09:30:00,23.0,23.03,22.93,23.0,51000.0,14.6971,14.7163,14.6524,14.6971,51000.0
2006-09-13 09:35:00,23.04,23.05,22.92,22.93,27400.0,14.7227,14.729,14.646,14.6524,27400.0
2006-09-13 09:40:00,22.93,22.93,22.83,22.83,40600.0,14.6524,14.6524,14.5885,14.5885,40600.0
2006-09-13 09:45:00,22.83,22.9,22.83,22.88,22200.0,14.5885,14.6332,14.5885,14.6204,22200.0
2006-09-13 09:50:00,22.88,22.89,22.83,22.86,23200.0,14.6204,14.6268,14.5885,14.6076,23200.0
2006-09-13 09:55:00,22.86,22.91,22.83,22.85,51400.0,14.6076,14.6396,14.5885,14.6012,51400.0
2006-09-13 10:00:00,22.86,22.91,22.85,22.86,85800.0,14.6076,14.6396,14.6012,14.6076,85800.0
2006-09-13 10:05:00,22.86,22.88,22.84,22.85,31600.0,14.6076,14.6204,14.5949,14.6012,31600.0
2006-09-13 10:10:00,22.84,22.86,22.84,22.86,25400.0,14.5949,14.6076,14.5949,14.6076,25400.0
2006-09-13 10:15:00,22.89,22.93,22.88,22.93,44200.0,14.6268,14.6524,14.6204,14.6524,44200.0
2006-09-13 10:20:00,22.92,22.93,22.91,22.91,24600.0,14.646,14.6524,14.6396,14.6396,24600.0
2006-09-13 10:25:00,22.91,22.93,22.91,22.91,30200.0,14.6396,14.6524,14.6396,14.6396,30200.0
2006-09-13 10:30:00,22.9,22.91,22.86,22.87,20200.0,14.6332,14.6396,14.6076,14.614,20200.0
2006-09-13 10:35:00,22.87,22.9,22.86,22.89,26000.0,14.614,14.6332,14.6076,14.6268,26000.0
2006-09-13 10:40:00,22.88,22.89,22.86,22.87,25200.0,14.6204,14.6268,14.6076,14.614,25200.0
2006-09-13 10:45:00,22.86,22.88,22.86,22.88,14200.0,14.6076,14.6204,14.6076,14.6204,14200.0
2006-09-13 10:50:00,22.88,22.88,22.87,22.87,4400.0,14.6204,14.6204,14.614,14.614,4400.0
2006-09-13 10:55:00,22.88,22.88,22.82,22.82,47600.0,14.6204,14.6204,14.5821,14.5821,47600.0
2006-09-13 11:00:00,22.83,22.84,22.83,22.83,71800.0,14.5885,14.5949,14.5885,14.5885,71800.0
2006-09-13 11:05:00,22.83,22.87,22.83,22.87,24800.0,14.5885,14.614,14.5885,14.614,24800.0
2006-09-13 11:10:00,22.86,22.86,22.85,22.85,24600.0,14.6076,14.6076,14.6012,14.6012,24600.0
2006-09-13 11:15:00,22.85,22.88,22.85,22.88,31000.0,14.6012,14.6204,14.6012,14.6204,31000.0
2006-09-13 11:20:00,22.88,22.91,22.88,22.91,67600.0,14.6204,14.6396,14.6204,14.6396,67600.0
2006-09-13 11:25:00,22.89,22.91,22.86,22.88,50200.0,14.6268,14.6396,14.6076,14.6204,50200.0
2006-09-13 11:30:00,22.87,22.88,22.86,22.87,22000.0,14.614,14.6204,14.6076,14.614,22000.0
2006-09-13 11:35:00,22.88,22.88,22.86,22.86,20200.0,14.6204,14.6204,14.6076,14.6076,20200.0
2006-09-13 11:40:00,22.86,22.87,22.85,22.86,19200.0,14.6076,14.614,14.6012,14.6076,19200.0
2006-09-13 11:45:00,22.86,22.86,22.84,22.85,26800.0,14.6076,14.6076,14.5949,14.6012,26800.0
2006-09-13 11:50:00,22.85,22.86,22.85,22.85,15600.0,14.6012,14.6076,14.6012,14.6012,15600.0
2006-09-13 11:55:00,22.85,22.85,22.84,22.85,5400.0,14.6012,14.6012,14.5949,14.6012,5400.0
2006-09-13 12:00:00,22.85,22.85,22.81,22.82,37800.0,14.6012,14.6012,14.5757,14.5821,37800.0
2006-09-13 12:05:00,22.81,22.82,22.79,22.8,34400.0,14.5757,14.5821,14.5629,14.5693,34400.0
2006-09-13 12:10:00,22.79,22.8,22.79,22.79,27800.0,14.5629,14.5693,14.5629,14.5629,27800.0
2006-09-13 12:15:00,22.79,22.8,22.78,22.79,20600.0,14.5629,14.5693,14.5565,14.5629,20600.0
2006-09-13 12:20:00,22.79,22.8,22.79,22.8,17600.0,14.5629,14.5693,14.5629,14.5693,17600.0
2006-09-13 12:25:00,22.79,22.8,22.79,22.8,29200.0,14.5629,14.5693,14.5629,14.5693,29200.0
2006-09-13 12:30:00,22.8,22.8,22.78,22.78,11400.0,14.5693,14.5693,14.5565,14.5565,11400.0
2006-09-13 12:35:00,22.78,22.79,22.77,22.77,20800.0,14.5565,14.5629,14.5501,14.5501,20800.0
2006-09-13 12:40:00,22.78,22.79,22.78,22.78,23000.0,14.5565,14.5629,14.5565,14.5565,23000.0
2006-09-13 12:45:00,22.78,22.8,22.78,22.8,4600.0,14.5565,14.5693,14.5565,14.5693,4600.0
2006-09-13 12:50:00,22.79,22.8,22.79,22.79,11600.0,14.5629,14.5693,14.5629,14.5629,11600.0
2006-09-13 12:55:00,22.79,22.8,22.78,22.8,10400.0,14.5629,14.5693,14.5565,14.5693,10400.0
2006-09-13 13:00:00,22.8,22.8,22.79,22.8,6600.0,14.5693,14.5693,14.5629,14.5693,6600.0
2006-09-13 13:05:00,22.8,22.8,22.79,22.79,62600.0,14.5693,14.5693,14.5629,14.5629,62600.0
2006-09-13 13:10:00,22.79,22.81,22.78,22.78,55200.0,14.5629,14.5757,14.5565,14.5565,55200.0
2006-09-13 13:15:00,22.78,22.8,22.78,22.79,15600.0,14.5565,14.5693,14.5565,14.5629,15600.0
2006-09-13 13:20:00,22.79,22.8,22.79,22.79,49000.0,14.5629,14.5693,14.5629,14.5629,49000.0
2006-09-13 13:25:00,22.79,22.82,22.79,22.8,17600.0,14.5629,14.5821,14.5629,14.5693,17600.0
2006-09-13 13:30:00,22.82,22.82,22.79,22.8,11400.0,14.5821,14.5821,14.5629,14.5693,11400.0
2006-09-13 13:35:00,22.8,22.8,22.79,22.79,6600.0,14.5693,14.5693,14.5629,14.5629,6600.0
2006-09-13 13:40:00,22.8,22.8,22.79,22.8,14800.0,14.5693,14.5693,14.5629,14.5693,14800.0
2006-09-13 13:45:00,22.79,22.8,22.79,22.8,17800.0,14.5629,14.5693,14.5629,14.5693,17800.0
2006-09-13 13:50:00,22.8,22.8,22.79,22.79,35000.0,14.5693,14.5693,14.5629,14.5629,35000.0
2006-09-13 13:55:00,22.79,22.8,22.78,22.78,24200.0,14.5629,14.5693,14.5565,14.5565,24200.0
2006-09-13 14:00:00,22.78,22.8,22.77,22.78,36400.0,14.5565,14.5693,14.5501,14.5565,36400.0
2006-09-13 14:05:00,22.78,22.8,22.75,22.8,63000.0,14.5565,14.5693,14.5373,14.5693,63000.0
2006-09-13 14:10:00,22.8,22.83,22.79,22.83,43600.0,14.5693,14.5885,14.5629,14.5885,43600.0
2006-09-13 14:15:00,22.83,22.83,22.81,22.82,63000.0,14.5885,14.5885,14.5757,14.5821,63000.0
2006-09-13 14:20:00,22.84,22.86,22.84,22.86,12400.0,14.5949,14.6076,14.5949,14.6076,12400.0
2006-09-13 14:25:00,22.86,22.86,22.85,22.85,11400.0,14.6076,14.6076,14.6012,14.6012,11400.0
2006-09-13 14:30:00,22.85,22.86,22.85,22.85,8800.0,14.6012,14.6076,14.6012,14.6012,8800.0
2006-09-13 14:35:00,22.85,22.86,22.84,22.86,27200.0,14.6012,14.6076,14.5949,14.6076,27200.0
2006-09-13 14:40:00,22.86,22.89,22.86,22.88,14000.0,14.6076,14.6268,14.6076,14.6204,14000.0
2006-09-13 14:45:00,22.89,22.89,22.85,22.85,20600.0,14.6268,14.6268,14.6012,14.6012,20600.0
2006-09-13 14:50:00,22.85,22.86,22.85,22.86,28800.0,14.6012,14.6076,14.6012,14.6076,28800.0
2006-09-13 14:55:00,22.86,22.88,22.86,22.88,72400.0,14.6076,14.6204,14.6076,14.6204,72400.0
2006-09-13 15:00:00,22.88,22.89,22.88,22.88,36000.0,14.6204,14.6268,14.6204,14.6204,36000.0
2006-09-13 15:05:00,22.89,22.9,22.88,22.89,53400.0,14.6268,14.6332,14.6204,14.6268,53400.0
2006-09-13 15:10:00,22.89,22.93,22.89,22.93,54400.0,14.6268,14.6524,14.6268,14.6524,54400.0
2006-09-13 15:15:00,22.92,22.92,22.92,22.92,10200.0,14.646,14.646,14.646,14.646,10200.0
2006-09-13 15:20:00,22.92,22.92,22.92,22.92,21600.0,14.646,14.646,14.646,14.646,21600.0
2006-09-13 15:25:00,22.92,22.93,22.91,22.93,24000.0,14.646,14.6524,14.6396,14.6524,24000.0
2006-09-13 15:30:00,22.93,22.96,22.93,22.95,34800.0,14.6524,14.6715,14.6524,14.6651,34800.0
2006-09-13 15:35:00,22.95,22.96,22.95,22.96,140800.0,14.6651,14.6715,14.6651,14.6715,140800.0
2006-09-13 15:40:00,22.96,22.96,22.93,22.93,42800.0,14.6715,14.6715,14.6524,14.6524,42800.0
2006-09-13 15:45:00,22.93,22.93,22.92,22.93,47400.0,14.6524,14.6524,14.646,14.6524,47400.0
2006-09-13 15:50:00,22.93,22.93,22.92,22.93,37000.0,14.6524,14.6524,14.646,14.6524,37000.0
2006-09-13 15:55:00,22.93,22.93,22.91,22.91,33600.0,14.6524,14.6524,14.6396,14.6396,33600.0
2006-09-14 09:30:00,22.92,22.93,22.87,22.9,98200.0,14.646,14.6524,14.614,14.6332,98200.0
2006-09-14 09:35:00,22.91,22.92,22.89,22.91,61000.0,14.6396,14.646,14.6268,14.6396,61000.0
2006-09-14 09:40:00,22.9,22.92,22.86,22.9,49000.0,14.6332,14.646,14.6076,14.6332,49000.0
2006-09-14 09:45:00,22.9,22.9,22.85,22.85,31000.0,14.6332,14.6332,14.6012,14.6012,31000.0
2006-09-14 09:50:00,22.86,22.86,22.81,22.83,10600.0,14.6076,14.6076,14.5757,14.5885,10600.0
2006-09-14 09:55:00,22.83,22.83,22.77,22.77,31600.0,14.5885,14.5885,14.5501,14.5501,31600.0
2006-09-14 10:00:00,22.77,22.77,22.72,22.73,15600.0,14.5501,14.5501,14.5182,14.5246,15600.0
2006-09-14 10:05:00,22.73,22.74,22.71,22.71,26400.0,14.5246,14.531,14.5118,14.5118,26400.0
2006-09-14 10:10:00,22.7,22.72,22.7,22.7,45200.0,14.5054,14.5182,14.5054,14.5054,45200.0
2006-09-14 10:15:00,22.7,22.71,22.68,22.68,33000.0,14.5054,14.5118,14.4926,14.4926,33000.0
2006-09-14 10:20:00,22.7,22.7,22.68,22.7,19600.0,14.5054,14.5054,14.4926,14.5054,19600.0
2006-09-14 10:25:00,22.7,22.71,22.68,22.7,56200.0,14.5054,14.5118,14.4926,14.5054,56200.0
2006-09-14 10:30:00,22.7,22.72,22.69,22.71,11400.0,14.5054,14.5182,14.499,14.5118,11400.0
2006-09-14 10:35:00,22.71,22.73,22.71,22.73,14600.0,14.5118,14.5246,14.5118,14.5246,14600.0
2006-09-14 10:40:00,22.74,22.75,22.74,22.75,12800.0,14.531,14.5373,14.531,14.5373,12800.0
2006-09-14 10:45:00,22.75,22.77,22.75,22.77,20000.0,14.5373,14.5501,14.5373,14.5501,20000.0
2006-09-14 10:50:00,22.75,22.77,22.75,22.76,48400.0,14.5373,14.5501,14.5373,14.5437,48400.0
2006-09-14 10:55:00,22.76,22.76,22.74,22.75,26000.0,14.5437,14.5437,14.531,14.5373,26000.0
2006-09-14 11:00:00,22.75,22.75,22.73,22.74,30000.0,14.5373,14.5373,14.5246,14.531,30000.0
2006-09-14 11:05:00,22.73,22.74,22.7,22.7,50600.0,14.5246,14.531,14.5054,14.5054,50600.0
2006-09-14 11:10:00,22.7,22.72,22.69,22.7,26200.0,14.5054,14.5182,14.499,14.5054,26200.0
2006-09-14 11:15:00,22.69,22.7,22.68,22.68,44200.0,14.499,14.5054,14.4926,14.4926,44200.0
2006-09-14 11:20:00,22.68,22.75,22.61,22.61,92800.0,14.4926,14.5373,14.4479,14.4479,92800.0
2006-09-14 11:25:00,22.61,22.61,22.59,22.6,85400.0,14.4479,14.4479,14.4351,14.4415,85400.0
2006-09-14 11:30:00,22.6,22.6,22.57,22.58,91800.0,14.4415,14.4415,14.4223,14.4287,91800.0
2006-09-14 11:35:00,22.59,22.61,22.58,22.61,59800.0,14.4351,14.4479,14.4287,14.4479,59800.0
2006-09-14 11:40:00,22.6,22.64,22.59,22.59,79800.0,14.4415,14.4671,14.4351,14.4351,79800.0
2006-09-14 11:45:00,22.59,22.61,22.58,22.61,18800.0,14.4351,14.4479,14.4287,14.4479,18800.0
2006-09-14 11:50:00,22.6,22.62,22.59,22.61,57400.0,14.4415,14.4543,14.4351,14.4479,57400.0
2006-09-14 11:55:00,22.61,22.61,22.5,22.5,197000.0,14.4479,14.4479,14.3776,14.3776,197000.0
2006-09-14 12:00:00,22.5,22.5,22.48,22.48,107400.0,14.3776,14.3776,14.3648,14.3648,107400.0
2006-09-14 12:05:00,22.48,22.48,22.45,22.47,91200.0,14.3648,14.3648,14.3456,14.3584,91200.0
2006-09-14 12:10:00,22.48,22.5,22.46,22.5,77600.0,14.3648,14.3776,14.352,14.3776,77600.0
2006-09-14 12:15:00,22.5,22.5,22.5,22.5,30600.0,14.3776,14.3776,14.3776,14.3776,30600.0
2006-09-14 12:20:00,22.5,22.51,22.49,22.5,64800.0,14.3776,14.384,14.3712,14.3776,64800.0
2006-09-14 12:25:00,22.5,22.5,22.49,22.49,107800.0,14.3776,14.3776,14.3712,14.3712,107800.0
2006-09-14 12:30:00,22.49,22.49,22.46,22.47,64400.0,14.3712,14.3712,14.352,14.3584,64400.0
2006-09-14 12:35:00,22.47,22.49,22.47,22.48,29600.0,14.3584,14.3712,14.3584,14.3648,29600.0
2006-09-14 12:40:00,22.48,22.49,22.47,22.48,49800.0,14.3648,14.3712,14.3584,14.3648,49800.0
2006-09-14 12:45:00,22.48,22.48,22.47,22.47,22400.0,14.3648,14.3648,14.3584,14.3584,22400.0
2006-09-14 12:50:00,22.47,22.48,22.47,22.47,89000.0,14.3584,14.3648,14.3584,14.3584,89000.0
2006-09-14 12:55:00,22.47,22.47,22.45,22.45,18800.0,14.3584,14.3584,14.3456,14.3456,18800.0
2006-09-14 13:00:00,22.46,22.46,22.44,22.45,31800.0,14.352,14.352,14.3393,14.3456,31800.0
2006-09-14 13:05:00,22.45,22.45,22.44,22.45,8400.0,14.3456,14.3456,14.3393,14.3456,8400.0
2006-09-14 13:10:00,22.45,22.46,22.45,22.45,23200.0,14.3456,14.352,14.3456,14.3456,23200.0
2006-09-14 13:15:00,22.46,22.46,22.46,22.46,13600.0,14.352,14.352,14.352,14.352,13600.0
2006-09-14 13:20:00,22.46,22.46,22.45,22.46,18200.0,14.352,14.352,14.3456,14.352,18200.0
2006-09-14 13:25:00,22.46,22.46,22.44,22.45,29600.0,14.352,14.352,14.3393,14.3456,29600.0
2006-09-14 13:30:00,22.45,22.45,22.45,22.45,63000.0,14.3456,14.3456,14.3456,14.3456,63000.0
2006-09-14 13:35:00,22.45,22.45,22.43,22.44,29200.0,14.3456,14.3456,14.3329,14.3393,29200.0
2006-09-14 13:40:00,22.44,22.45,22.43,22.44,32800.0,14.3393,14.3456,14.3329,14.3393,32800.0
2006-09-14 13:45:00,22.44,22.45,22.44,22.45,38600.0,14.3393,14.3456,14.3393,14.3456,38600.0
2006-09-14 13:50:00,22.45,22.45,22.45,22.45,23800.0,14.3456,14.3456,14.3456,14.3456,23800.0
2006-09-14 13:55:00,22.45,22.45,22.43,22.44,30000.0,14.3456,14.3456,14.3329,14.3393,30000.0
2006-09-14 14:00:00,22.43,22.45,22.43,22.45,22800.0,14.3329,14.3456,14.3329,14.3456,22800.0
2006-09-14 14:05:00,22.45,22.46,22.44,22.44,56400.0,14.3456,14.352,14.3393,14.3393,56400.0
2006-09-14 14:10:00,22.44,22.46,22.44,22.46,42400.0,14.3393,14.352,14.3393,14.352,42400.0
2006-09-14 14:15:00,22.46,22.47,22.46,22.46,15000.0,14.352,14.3584,14.352,14.352,15000.0
2006-09-14 14:20:00,22.46,22.48,22.46,22.48,40400.0,14.352,14.3648,14.352,14.3648,40400.0
2006-09-14 14:25:00,22.48,22.48,22.47,22.47,51400.0,14.3648,14.3648,14.3584,14.3584,51400.0
2006-09-14 14:30:00,22.47,22.48,22.47,22.48,32200.0,14.3584,14.3648,14.3584,14.3648,32200.0
2006-09-14 14:35:00,22.48,22.48,22.46,22.46,30200.0,14.3648,14.3648,14.352,14.352,30200.0
2006-09-14 14:40:00,22.46,22.47,22.45,22.45,39600.0,14.352,14.3584,14.3456,14.3456,39600.0
2006-09-14 14:45:00,22.46,22.47,22.46,22.47,26600.0,14.352,14.3584,14.352,14.3584,26600.0
2006-09-14 14:50:00,22.47,22.48,22.46,22.47,32000.0,14.3584,14.3648,14.352,14.3584,32000.0
2006-09-14 14:55:00,22.47,22.48,22.45,22.45,23400.0,14.3584,14.3648,14.3456,14.3456,23400.0
2006-09-14 15:00:00,22.45,22.47,22.45,22.46,35200.0,14.3456,14.3584,14.3456,14.352,35200.0
2006-09-14 15:05:00,22.47,22.47,22.46,22.47,20400.0,14.3584,14.3584,14.352,14.3584,20400.0
2006-09-14 15:10:00,22.47,22.47,22.47,22.47,22000.0,14.3584,14.3584,14.3584,14.3584,22000.0
2006-09-14 15:15:00,22.47,22.47,22.46,22.46,51000.0,14.3584,14.3584,14.352,14.352,51000.0
2006-09-14 15:20:00,22.46,22.46,22.43,22.43,60400.0,14.352,14.352,14.3329,14.3329,60400.0
2006-09-14 15:25:00,22.43,22.43,22.4,22.41,88200.0,14.3329,14.3329,14.3137,14.3201,88200.0
2006-09-14 15:30:00,22.41,22.41,22.35,22.37,109600.0,14.3201,14.3201,14.2817,14.2945,109600.0
2006-09-14 15:35:00,22.38,22.39,22.36,22.37,98000.0,14.3009,14.3073,14.2881,14.2945,98000.0
2006-09-14 15:40:00,22.36,22.39,22.35,22.39,81600.0,14.2881,14.3073,14.2817,14.3073,81600.0
2006-09-14 15:45:00,22.39,22.39,22.36,22.36,62000.0,14.3073,14.3073,14.2881,14.2881,62000.0
2006-09-14 15:50:00,22.36,22.37,22.36,22.36,92200.0,14.2881,14.2945,14.2881,14.2881,92200.0
2006-09-14 15:55:00,22.37,22.39,22.36,22.38,180000.0,14.2945,14.3073,14.2881,14.3009,180000.0
2006-09-15 09:30:00,22.5,22.55,22.46,22.5,713400.0,14.3776,14.4095,14.352,14.3776,713400.0
2006-09-15 09:35:00,22.52,22.52,22.48,22.49,20600.0,14.3904,14.3904,14.3648,14.3712,20600.0
2006-09-15 09:40:00,22.5,22.56,22.49,22.56,57600.0,14.3776,14.4159,14.3712,14.4159,57600.0
2006-09-15 09:45:00,22.54,22.55,22.48,22.48,19800.0,14.4032,14.4095,14.3648,14.3648,19800.0
2006-09-15 09:50:00,22.49,22.49,22.45,22.45,9200.0,14.3712,14.3712,14.3456,14.3456,9200.0
2006-09-15 09:55:00,22.45,22.5,22.43,22.5,21400.0,14.3456,14.3776,14.3329,14.3776,21400.0
2006-09-15 10:00:00,22.5,22.5,22.47,22.5,17200.0,14.3776,14.3776,14.3584,14.3776,17200.0
2006-09-15 10:05:00,22.49,22.52,22.49,22.51,30600.0,14.3712,14.3904,14.3712,14.384,30600.0
2006-09-15 10:10:00,22.5,22.52,22.49,22.5,29600.0,14.3776,14.3904,14.3712,14.3776,29600.0
2006-09-15 10:15:00,22.5,22.53,22.49,22.5,175200.0,14.3776,14.3968,14.3712,14.3776,175200.0
2006-09-15 10:20:00,22.5,22.52,22.49,22.49,85400.0,14.3776,14.3904,14.3712,14.3712,85400.0
2006-09-15 10:25:00,22.49,22.49,22.47,22.47,23000.0,14.3712,14.3712,14.3584,14.3584,23000.0
2006-09-15 10:30:00,22.45,22.47,22.45,22.45,80800.0,14.3456,14.3584,14.3456,14.3456,80800.0
2006-09-15 10:35:00,22.45,22.46,22.43,22.43,33200.0,14.3456,14.352,14.3329,14.3329,33200.0
2006-09-15 10:40:00,22.43,22.44,22.42,22.43,48000.0,14.3329,14.3393,14.3265,14.3329,48000.0
2006-09-15 10:45:00,22.43,22.45,22.43,22.45,17000.0,14.3329,14.3456,14.3329,14.3456,17000.0
2006-09-15 10:50:00,22.45,22.46,22.42,22.43,64600.0,14.3456,14.352,14.3265,14.3329,64600.0
2006-09-15 10:55:00,22.43,22.45,22.43,22.43,37000.0,14.3329,14.3456,14.3329,14.3329,37000.0
2006-09-15 11:00:00,22.43,22.46,22.43,22.46,30000.0,14.3329,14.352,14.3329,14.352,30000.0
2006-09-15 11:05:00,22.45,22.46,22.43,22.44,88200.0,14.3456,14.352,14.3329,14.3393,88200.0
2006-09-15 11:10:00,22.44,22.46,22.43,22.45,80800.0,14.3393,14.352,14.3329,14.3456,80800.0
2006-09-15 11:15:00,22.45,22.47,22.45,22.47,48400.0,14.3456,14.3584,14.3456,14.3584,48400.0
2006-09-15 11:20:00,22.46,22.48,22.46,22.47,49200.0,14.352,14.3648,14.352,14.3584,49200.0
2006-09-15 11:25:00,22.47,22.48,22.45,22.46,86400.0,14.3584,14.3648,14.3456,14.352,86400.0
2006-09-15 11:30:00,22.46,22.48,22.46,22.47,62800.0,14.352,14.3648,14.352,14.3584,62800.0
2006-09-15 11:35:00,22.47,22.49,22.47,22.48,50000.0,14.3584,14.3712,14.3584,14.3648,50000.0
2006-09-15 11:40:00,22.49,22.5,22.48,22.5,80000.0,14.3712,14.3776,14.3648,14.3776,80000.0
2006-09-15 11:45:00,22.49,22.5,22.47,22.48,74200.0,14.3712,14.3776,14.3584,14.3648,74200.0
2006-09-15 11:50:00,22.48,22.5,22.48,22.49,69200.0,14.3648,14.3776,14.3648,14.3712,69200.0
2006-09-15 11:55:00,22.49,22.49,22.47,22.49,38000.0,14.3712,14.3712,14.3584,14.3712,38000.0
2006-09-15 12:00:00,22.48,22.49,22.46,22.48,40000.0,14.3648,14.3712,14.352,14.3648,40000.0
2006-09-15 12:05:00,22.48,22.49,22.48,22.49,32400.0,14.3648,14.3712,14.3648,14.3712,32400.0
2006-09-15 12:10:00,22.48,22.49,22.46,22.46,63400.0,14.3648,14.3712,14.352,14.352,63400.0
2006-09-15 12:15:00,22.46,22.48,22.45,22.46,23000.0,14.352,14.3648,14.3456,14.352,23000.0
2006-09-15 12:20:00,22.45,22.47,22.43,22.47,41200.0,14.3456,14.3584,14.3329,14.3584,41200.0
2006-09-15 12:25:00,22.47,22.48,22.46,22.46,23800.0,14.3584,14.3648,14.352,14.352,23800.0
2006-09-15 12:30:00,22.46,22.47,22.43,22.45,15000.0,14.352,14.3584,14.3329,14.3456,15000.0
2006-09-15 12:35:00,22.45,22.47,22.43,22.46,22400.0,14.3456,14.3584,14.3329,14.352,22400.0
2006-09-15 12:40:00,22.47,22.47,22.46,22.47,25800.0,14.3584,14.3584,14.352,14.3584,25800.0
2006-09-15 12:45:00,22.47,22.48,22.46,22.47,22800.0,14.3584,14.3648,14.352,14.3584,22800.0
2006-09-15 12:50:00,22.47,22.48,22.47,22.47,14800.0,14.3584,14.3648,14.3584,14.3584,14800.0
2006-09-15 12:55:00,22.47,22.47,22.46,22.47,20200.0,14.3584,14.3584,14.352,14.3584,20200.0
2006-09-15 13:00:00,22.48,22.48,22.47,22.47,18400.0,14.3648,14.3648,14.3584,14.3584,18400.0
2006-09-15 13:05:00,22.47,22.48,22.47,22.47,30800.0,14.3584,14.3648,14.3584,14.3584,30800.0
2006-09-15 13:10:00,22.47,22.48,22.47,22.47,23600.0,14.3584,14.3648,14.3584,14.3584,23600.0
2006-09-15 13:15:00,22.46,22.49,22.46,22.49,94200.0,14.352,14.3712,14.352,14.3712,94200.0
2006-09-15 13:20:00,22.49,22.49,22.47,22.47,49400.0,14.3712,14.3712,14.3584,14.3584,49400.0
2006-09-15 13:25:00,22.47,22.48,22.47,22.47,15400.0,14.3584,14.3648,14.3584,14.3584,15400.0
2006-09-15 13:30:00,22.47,22.48,22.46,22.47,21600.0,14.3584,14.3648,14.352,14.3584,21600.0
2006-09-15 13:35:00,22.48,22.48,22.47,22.47,4600.0,14.3648,14.3648,14.3584,14.3584,4600.0
2006-09-15 13:40:00,22.48,22.49,22.47,22.47,45200.0,14.3648,14.3712,14.3584,14.3584,45200.0
2006-09-15 13:45:00,22.47,22.48,22.47,22.47,16200.0,14.3584,14.3648,14.3584,14.3584,16200.0
2006-09-15 13:50:00,22.46,22.47,22.46,22.47,29800.0,14.352,14.3584,14.352,14.3584,29800.0
2006-09-15 13:55:00,22.47,22.47,22.46,22.47,16000.0,14.3584,14.3584,14.352,14.3584,16000.0
2006-09-15 14:00:00,22.47,22.48,22.46,22.46,36000.0,14.3584,14.3648,14.352,14.352,36000.0
2006-09-15 14:05:00,22.46,22.47,22.46,22.47,29200.0,14.352,14.3584,14.352,14.3584,29200.0
2006-09-15 14:10:00,22.46,22.47,22.46,22.46,22600.0,14.352,14.3584,14.352,14.352,22600.0
2006-09-15 14:15:00,22.47,22.48,22.45,22.45,31000.0,14.3584,14.3648,14.3456,14.3456,31000.0
2006-09-15 14:20:00,22.45,22.45,22.45,22.45,19200.0,14.3456,14.3456,14.3456,14.3456,19200.0
2006-09-15 14:25:00,22.45,22.45,22.45,22.45,23600.0,14.3456,14.3456,14.3456,14.3456,23600.0
2006-09-15 14:30:00,22.45,22.46,22.45,22.46,52600.0,14.3456,14.352,14.3456,14.352,52600.0
2006-09-15 14:35:00,22.46,22.47,22.45,22.46,68800.0,14.352,14.3584,14.3456,14.352,68800.0
2006-09-15 14:40:00,22.46,22.46,22.43,22.44,52600.0,14.352,14.352,14.3329,14.3393,52600.0
2006-09-15 14:45:00,22.44,22.45,22.44,22.45,45000.0,14.3393,14.3456,14.3393,14.3456,45000.0
2006-09-15 14:50:00,22.45,22.45,22.43,22.45,52800.0,14.3456,14.3456,14.3329,14.3456,52800.0
2006-09-15 14:55:00,22.45,22.45,22.44,22.45,25200.0,14.3456,14.3456,14.3393,14.3456,25200.0
2006-09-15 15:00:00,22.45,22.45,22.45,22.45,21600.0,14.3456,14.3456,14.3456,14.3456,21600.0
2006-09-15 15:05:00,22.45,22.45,22.43,22.43,40200.0,14.3456,14.3456,14.3329,14.3329,40200.0
2006-09-15 15:10:00,22.43,22.46,22.43,22.45,53200.0,14.3329,14.352,14.3329,14.3456,53200.0
2006-09-15 15:15:00,22.46,22.46,22.45,22.45,22800.0,14.352,14.352,14.3456,14.3456,22800.0
2006-09-15 15:20:00,22.46,22.47,22.45,22.45,75800.0,14.352,14.3584,14.3456,14.3456,75800.0
2006-09-15 15:25:00,22.45,22.48,22.45,22.47,54200.0,14.3456,14.3648,14.3456,14.3584,54200.0
2006-09-15 15:30:00,22.47,22.47,22.46,22.46,44000.0,14.3584,14.3584,14.352,14.352,44000.0
2006-09-15 15:35:00,22.46,22.47,22.46,22.46,43600.0,14.352,14.3584,14.352,14.352,43600.0
2006-09-15 15:40:00,22.46,22.49,22.46,22.48,56400.0,14.352,14.3712,14.352,14.3648,56400.0
2006-09-15 15:45:00,22.48,22.49,22.46,22.48,174800.0,14.3648,14.3712,14.352,14.3648,174800.0
2006-09-15 15:50:00,22.48,22.49,22.47,22.48,109200.0,14.3648,14.3712,14.3584,14.3648,109200.0
2006-09-15 15:55:00,22.48,22.49,22.46,22.48,277400.0,14.3648,14.3712,14.352,14.3648,277400.0
2006-09-18 09:30:00,22.47,22.54,22.42,22.42,61600.0,14.3584,14.4032,14.3265,14.3265,61600.0
2006-09-18 09:35:00,22.44,22.44,22.35,22.35,21800.0,14.3393,14.3393,14.2817,14.2817,21800.0
2006-09-18 09:40:00,22.35,22.45,22.34,22.44,38200.0,14.2817,14.3456,14.2754,14.3393,38200.0
2006-09-18 09:45:00,22.44,22.49,22.42,22.46,39200.0,14.3393,14.3712,14.3265,14.352,39200.0
2006-09-18 09:50:00,22.45,22.46,22.35,22.36,54000.0,14.3456,14.352,14.2817,14.2881,54000.0
2006-09-18 09:55:00,22.36,22.36,22.31,22.32,32400.0,14.2881,14.2881,14.2562,14.2626,32400.0
2006-09-18 10:00:00,22.31,22.35,22.31,22.33,30400.0,14.2562,14.2817,14.2562,14.269,30400.0
2006-09-18 10:05:00,22.33,22.34,22.32,22.32,22000.0,14.269,14.2754,14.2626,14.2626,22000.0
2006-09-18 10:10:00,22.33,22.35,22.33,22.34,9200.0,14.269,14.2817,14.269,14.2754,9200.0
2006-09-18 10:15:00,22.34,22.36,22.33,22.34,35800.0,14.2754,14.2881,14.269,14.2754,35800.0
2006-09-18 10:20:00,22.33,22.36,22.31,22.35,63200.0,14.269,14.2881,14.2562,14.2817,63200.0
2006-09-18 10:25:00,22.34,22.35,22.31,22.34,23400.0,14.2754,14.2817,14.2562,14.2754,23400.0
2006-09-18 10:30:00,22.34,22.35,22.33,22.33,47000.0,14.2754,14.2817,14.269,14.269,47000.0
2006-09-18 10:35:00,22.34,22.35,22.34,22.35,42800.0,14.2754,14.2817,14.2754,14.2817,42800.0
2006-09-18 10:40:00,22.35,22.36,22.34,22.36,35400.0,14.2817,14.2881,14.2754,14.2881,35400.0
2006-09-18 10:45:00,22.36,22.36,22.34,22.34,29000.0,14.2881,14.2881,14.2754,14.2754,29000.0
2006-09-18 10:50:00,22.34,22.34,22.31,22.31,17400.0,14.2754,14.2754,14.2562,14.2562,17400.0
2006-09-18 10:55:00,22.31,22.33,22.3,22.31,14600.0,14.2562,14.269,14.2498,14.2562,14600.0
2006-09-18 11:00:00,22.32,22.32,22.3,22.3,9000.0,14.2626,14.2626,14.2498,14.2498,9000.0
2006-09-18 11:05:00,22.32,22.32,22.3,22.3,19000.0,14.2626,14.2626,14.2498,14.2498,19000.0
2006-09-18 11:10:00,22.31,22.31,22.3,22.3,25400.0,14.2562,14.2562,14.2498,14.2498,25400.0
2006-09-18 11:15:00,22.3,22.3,22.28,22.28,35800.0,14.2498,14.2498,14.237,14.237,35800.0
2006-09-18 11:20:00,22.29,22.29,22.25,22.25,13800.0,14.2434,14.2434,14.2178,14.2178,13800.0
2006-09-18 11:25:00,22.25,22.26,22.24,22.25,60600.0,14.2178,14.2242,14.2115,14.2178,60600.0
2006-09-18 11:30:00,22.25,22.25,22.25,22.25,28600.0,14.2178,14.2178,14.2178,14.2178,28600.0
2006-09-18 11:35:00,22.25,22.25,22.24,22.25,14400.0,14.2178,14.2178,14.2115,14.2178,14400.0
2006-09-18 11:40:00,22.25,22.25,22.24,22.24,10000.0,14.2178,14.2178,14.2115,14.2115,10000.0
2006-09-18 11:45:00,22.24,22.25,22.23,22.24,39800.0,14.2115,14.2178,14.2051,14.2115,39800.0
2006-09-18 11:50:00,22.23,22.25,22.23,22.24,30000.0,14.2051,14.2178,14.2051,14.2115,30000.0
2006-09-18 11:55:00,22.25,22.25,22.24,22.24,21800.0,14.2178,14.2178,14.2115,14.2115,21800.0
2006-09-18 12:00:00,22.24,22.24,22.24,22.24,42400.0,14.2115,14.2115,14.2115,14.2115,42400.0
2006-09-18 12:05:00,22.24,22.25,22.24,22.24,22600.0,14.2115,14.2178,14.2115,14.2115,22600.0
2006-09-18 12:10:00,22.24,22.24,22.22,22.23,28000.0,14.2115,14.2115,14.1987,14.2051,28000.0
2006-09-18 12:15:00,22.23,22.24,22.23,22.23,5200.0,14.2051,14.2115,14.2051,14.2051,5200.0
2006-09-18 12:20:00,22.23,22.24,22.23,22.23,7200.0,14.2051,14.2115,14.2051,14.2051,7200.0
2006-09-18 12:25:00,22.23,22.23,22.22,22.23,41200.0,14.2051,14.2051,14.1987,14.2051,41200.0
2006-09-18 12:30:00,22.23,22.23,22.22,22.22,44600.0,14.2051,14.2051,14.1987,14.1987,44600.0
2006-09-18 12:35:00,22.22,22.23,22.22,22.22,9200.0,14.1987,14.2051,14.1987,14.1987,9200.0
2006-09-18 12:40:00,22.23,22.24,22.22,22.23,19600.0,14.2051,14.2115,14.1987,14.2051,19600.0
2006-09-18 12:45:00,22.24,22.24,22.23,22.23,15000.0,14.2115,14.2115,14.2051,14.2051,15000.0
2006-09-18 12:50:00,22.23,22.24,22.22,22.22,14200.0,14.2051,14.2115,14.1987,14.1987,14200.0
2006-09-18 12:55:00,22.22,22.23,22.22,22.23,19000.0,14.1987,14.2051,14.1987,14.2051,19000.0
2006-09-18 13:00:00,22.23,22.24,22.22,22.23,18600.0,14.2051,14.2115,14.1987,14.2051,18600.0
2006-09-18 13:05:00,22.23,22.23,22.22,22.22,15600.0,14.2051,14.2051,14.1987,14.1987,15600.0
2006-09-18 13:10:00,22.22,22.22,22.22,22.22,18400.0,14.1987,14.1987,14.1987,14.1987,18400.0
2006-09-18 13:15:00,22.22,22.22,22.2,22.21,29800.0,14.1987,14.1987,14.1859,14.1923,29800.0
2006-09-18 13:20:00,22.21,22.22,22.21,22.21,30800.0,14.1923,14.1987,14.1923,14.1923,30800.0
2006-09-18 13:25:00,22.21,22.23,22.21,22.23,26400.0,14.1923,14.2051,14.1923,14.2051,26400.0
2006-09-18 13:30:00,22.23,22.23,22.22,22.23,32200.0,14.2051,14.2051,14.1987,14.2051,32200.0
2006-09-18 13:35:00,22.22,22.23,22.22,22.23,24600.0,14.1987,14.2051,14.1987,14.2051,24600.0
2006-09-18 13:40:00,22.23,22.23,22.21,22.22,28400.0,14.2051,14.2051,14.1923,14.1987,28400.0
2006-09-18 13:45:00,22.22,22.23,22.22,22.23,16400.0,14.1987,14.2051,14.1987,14.2051,16400.0
2006-09-18 13:50:00,22.23,22.23,22.22,22.22,28800.0,14.2051,14.2051,14.1987,14.1987,28800.0
2006-09-18 13:55:00,22.22,22.23,22.22,22.23,21600.0,14.1987,14.2051,14.1987,14.2051,21600.0
2006-09-18 14:00:00,22.22,22.23,22.21,22.22,28800.0,14.1987,14.2051,14.1923,14.1987,28800.0
2006-09-18 14:05:00,22.22,22.22,22.21,22.21,31200.0,14.1987,14.1987,14.1923,14.1923,31200.0
2006-09-18 14:10:00,22.21,22.22,22.2,22.22,56400.0,14.1923,14.1987,14.1859,14.1987,56400.0
2006-09-18 14:15:00,22.21,22.23,22.19,22.21,63200.0,14.1923,14.2051,14.1795,14.1923,63200.0
2006-09-18 14:20:00,22.22,22.23,22.21,22.22,34200.0,14.1987,14.2051,14.1923,14.1987,34200.0
2006-09-18 14:25:00,22.22,22.22,22.21,22.21,29800.0,14.1987,14.1987,14.1923,14.1923,29800.0
2006-09-18 14:30:00,22.21,22.21,22.19,22.2,62000.0,14.1923,14.1923,14.1795,14.1859,62000.0
2006-09-18 14:35:00,22.2,22.21,22.2,22.2,30200.0,14.1859,14.1923,14.1859,14.1859,30200.0
2006-09-18 14:40:00,22.2,22.21,22.2,22.21,25800.0,14.1859,14.1923,14.1859,14.1923,25800.0
2006-09-18 14:45:00,22.21,22.22,22.21,22.21,18200.0,14.1923,14.1987,14.1923,14.1923,18200.0
2006-09-18 14:50:00,22.2,22.21,22.2,22.2,31000.0,14.1859,14.1923,14.1859,14.1859,31000.0
2006-09-18 14:55:00,22.2,22.21,22.18,22.2,49000.0,14.1859,14.1923,14.1731,14.1859,49000.0
2006-09-18 15:00:00,22.2,22.23,22.2,22.21,64000.0,14.1859,14.2051,14.1859,14.1923,64000.0
2006-09-18 15:05:00,22.22,22.22,22.2,22.22,43200.0,14.1987,14.1987,14.1859,14.1987,43200.0
2006-09-18 15:10:00,22.22,22.22,22.2,22.2,27000.0,14.1987,14.1987,14.1859,14.1859,27000.0
2006-09-18 15:15:00,22.21,22.21,22.19,22.2,42200.0,14.1923,14.1923,14.1795,14.1859,42200.0
2006-09-18 15:20:00,22.2,22.2,22.19,22.2,39200.0,14.1859,14.1859,14.1795,14.1859,39200.0
2006-09-18 15:25:00,22.2,22.2,22.18,22.19,38800.0,14.1859,14.1859,14.1731,14.1795,38800.0
2006-09-18 15:30:00,22.2,22.21,22.18,22.2,77400.0,14.1859,14.1923,14.1731,14.1859,77400.0
2006-09-18 15:35:00,22.2,22.22,22.2,22.22,79200.0,14.1859,14.1987,14.1859,14.1987,79200.0
2006-09-18 15:40:00,22.21,22.22,22.21,22.21,50200.0,14.1923,14.1987,14.1923,14.1923,50200.0
2006-09-18 15:45:00,22.21,22.21,22.19,22.21,99000.0,14.1923,14.1923,14.1795,14.1923,99000.0
2006-09-18 15:50:00,22.2,22.21,22.18,22.2,141000.0,14.1859,14.1923,14.1731,14.1859,141000.0
2006-09-18 15:55:00,22.2,22.21,22.2,22.2,121000.0,14.1859,14.1923,14.1859,14.1859,121000.0
2006-09-19 09:30:00,22.25,22.25,22.15,22.17,54400.0,14.2178,14.2178,14.1539,14.1667,54400.0
2006-09-19 09:35:00,22.17,22.2,22.13,22.15,16200.0,14.1667,14.1859,14.1412,14.1539,16200.0
2006-09-19 09:40:00,22.13,22.18,22.13,22.16,18400.0,14.1412,14.1731,14.1412,14.1603,18400.0
2006-09-19 09:45:00,22.15,22.16,22.1,22.1,15800.0,14.1539,14.1603,14.122,14.122,15800.0
2006-09-19 09:50:00,22.1,22.17,22.1,22.15,40200.0,14.122,14.1667,14.122,14.1539,40200.0
2006-09-19 09:55:00,22.14,22.22,22.14,22.19,59200.0,14.1475,14.1987,14.1475,14.1795,59200.0
2006-09-19 10:00:00,22.2,22.23,22.18,22.21,361400.0,14.1859,14.2051,14.1731,14.1923,361400.0
2006-09-19 10:05:00,22.21,22.21,22.15,22.17,24800.0,14.1923,14.1923,14.1539,14.1667,24800.0
2006-09-19 10:10:00,22.16,22.17,22.15,22.17,24400.0,14.1603,14.1667,14.1539,14.1667,24400.0
2006-09-19 10:15:00,22.17,22.18,22.11,22.11,40000.0,14.1667,14.1731,14.1284,14.1284,40000.0
2006-09-19 10:20:00,22.14,22.16,22.13,22.16,20400.0,14.1475,14.1603,14.1412,14.1603,20400.0
2006-09-19 10:25:00,22.16,22.18,22.16,22.18,23200.0,14.1603,14.1731,14.1603,14.1731,23200.0
2006-09-19 10:30:00,22.18,22.18,22.11,22.13,72400.0,14.1731,14.1731,14.1284,14.1412,72400.0
2006-09-19 10:35:00,22.12,22.14,22.11,22.12,16400.0,14.1348,14.1475,14.1284,14.1348,16400.0
2006-09-19 10:40:00,22.14,22.16,22.13,22.15,29400.0,14.1475,14.1603,14.1412,14.1539,29400.0
2006-09-19 10:45:00,22.15,22.15,22.11,22.11,55800.0,14.1539,14.1539,14.1284,14.1284,55800.0
2006-09-19 10:50:00,22.12,22.12,22.09,22.1,29400.0,14.1348,14.1348,14.1156,14.122,29400.0
2006-09-19 10:55:00,22.1,22.11,22.09,22.1,18800.0,14.122,14.1284,14.1156,14.122,18800.0
2006-09-19 11:00:00,22.09,22.11,22.09,22.11,46200.0,14.1156,14.1284,14.1156,14.1284,46200.0
2006-09-19 11:05:00,22.1,22.11,22.1,22.11,27400.0,14.122,14.1284,14.122,14.1284,27400.0
2006-09-19 11:10:00,22.11,22.11,22.1,22.1,20400.0,14.1284,14.1284,14.122,14.122,20400.0
2006-09-19 11:15:00,22.11,22.11,22.1,22.11,18800.0,14.1284,14.1284,14.122,14.1284,18800.0
2006-09-19 11:20:00,22.1,22.1,22.09,22.09,15000.0,14.122,14.122,14.1156,14.1156,15000.0
2006-09-19 11:25:00,22.09,22.09,22.06,22.07,36000.0,14.1156,14.1156,14.0964,14.1028,36000.0
2006-09-19 11:30:00,22.07,22.07,22.05,22.05,84200.0,14.1028,14.1028,14.09,14.09,84200.0
2006-09-19 11:35:00,22.06,22.07,22.05,22.06,54200.0,14.0964,14.1028,14.09,14.0964,54200.0
2006-09-19 11:40:00,22.06,22.07,22.05,22.06,51800.0,14.0964,14.1028,14.09,14.0964,51800.0
2006-09-19 11:45:00,22.06,22.06,22.05,22.05,33400.0,14.0964,14.0964,14.09,14.09,33400.0
2006-09-19 11:50:00,22.05,22.06,22.04,22.06,32000.0,14.09,14.0964,14.0836,14.0964,32000.0
2006-09-19 11:55:00,22.06,22.06,22.04,22.05,7200.0,14.0964,14.0964,14.0836,14.09,7200.0
2006-09-19 12:00:00,22.05,22.05,22.03,22.03,12800.0,14.09,14.09,14.0773,14.0773,12800.0
2006-09-19 12:05:00,22.03,22.05,22.03,22.05,29600.0,14.0773,14.09,14.0773,14.09,29600.0
2006-09-19 12:10:00,22.05,22.06,22.05,22.06,16800.0,14.09,14.0964,14.09,14.0964,16800.0
2006-09-19 12:15:00,22.06,22.08,22.06,22.07,32200.0,14.0964,14.1092,14.0964,14.1028,32200.0
2006-09-19 12:20:00,22.08,22.09,22.08,22.09,17200.0,14.1092,14.1156,14.1092,14.1156,17200.0
2006-09-19 12:25:00,22.09,22.09,22.08,22.08,15000.0,14.1156,14.1156,14.1092,14.1092,15000.0
2006-09-19 12:30:00,22.07,22.09,22.07,22.08,16600.0,14.1028,14.1156,14.1028,14.1092,16600.0
2006-09-19 12:35:00,22.08,22.08,22.07,22.07,11800.0,14.1092,14.1092,14.1028,14.1028,11800.0
2006-09-19 12:40:00,22.08,22.1,22.08,22.09,20800.0,14.1092,14.122,14.1092,14.1156,20800.0
2006-09-19 12:45:00,22.09,22.1,22.09,22.09,11800.0,14.1156,14.122,14.1156,14.1156,11800.0
2006-09-19 12:50:00,22.09,22.09,22.08,22.09,13200.0,14.1156,14.1156,14.1092,14.1156,13200.0
2006-09-19 12:55:00,22.09,22.09,22.08,22.09,12400.0,14.1156,14.1156,14.1092,14.1156,12400.0
2006-09-19 13:00:00,22.09,22.1,22.08,22.08,18000.0,14.1156,14.122,14.1092,14.1092,18000.0
2006-09-19 13:05:00,22.08,22.09,22.06,22.06,17200.0,14.1092,14.1156,14.0964,14.0964,17200.0
2006-09-19 13:10:00,22.07,22.07,22.05,22.07,19800.0,14.1028,14.1028,14.09,14.1028,19800.0
2006-09-19 13:15:00,22.07,22.07,22.03,22.03,40400.0,14.1028,14.1028,14.0773,14.0773,40400.0
2006-09-19 13:20:00,22.03,22.05,22.02,22.04,92800.0,14.0773,14.09,14.0709,14.0836,92800.0
2006-09-19 13:25:00,22.05,22.05,22.02,22.03,28400.0,14.09,14.09,14.0709,14.0773,28400.0
2006-09-19 13:30:00,22.03,22.04,22.02,22.03,26400.0,14.0773,14.0836,14.0709,14.0773,26400.0
2006-09-19 13:35:00,22.03,22.05,22.03,22.04,34800.0,14.0773,14.09,14.0773,14.0836,34800.0
2006-09-19 13:40:00,22.03,22.04,22.03,22.03,18800.0,14.0773,14.0836,14.0773,14.0773,18800.0
2006-09-19 13:45:00,22.04,22.07,22.04,22.06,24600.0,14.0836,14.1028,14.0836,14.0964,24600.0
2006-09-19 13:50:00,22.07,22.07,22.05,22.05,20800.0,14.1028,14.1028,14.09,14.09,20800.0
2006-09-19 13:55:00,22.05,22.06,22.04,22.05,30000.0,14.09,14.0964,14.0836,14.09,30000.0
2006-09-19 14:00:00,22.04,22.06,22.04,22.05,71800.0,14.0836,14.0964,14.0836,14.09,71800.0
2006-09-19 14:05:00,22.05,22.06,22.04,22.05,18200.0,14.09,14.0964,14.0836,14.09,18200.0
2006-09-19 14:10:00,22.05,22.06,22.05,22.06,18800.0,14.09,14.0964,14.09,14.0964,18800.0
2006-09-19 14:15:00,22.06,22.06,22.05,22.06,20400.0,14.0964,14.0964,14.09,14.0964,20400.0
2006-09-19 14:20:00,22.06,22.07,22.05,22.06,20200.0,14.0964,14.1028,14.09,14.0964,20200.0
2006-09-19 14:25:00,22.07,22.07,22.05,22.06,28200.0,14.1028,14.1028,14.09,14.0964,28200.0
2006-09-19 14:30:00,22.06,22.07,22.04,22.06,54600.0,14.0964,14.1028,14.0836,14.0964,54600.0
2006-09-19 14:35:00,22.06,22.07,22.05,22.06,36800.0,14.0964,14.1028,14.09,14.0964,36800.0
2006-09-19 14:40:00,22.06,22.06,22.04,22.05,77800.0,14.0964,14.0964,14.0836,14.09,77800.0
2006-09-19 14:45:00,22.05,22.05,22.03,22.03,34600.0,14.09,14.09,14.0773,14.0773,34600.0
2006-09-19 14:50:00,22.03,22.03,22.02,22.03,30000.0,14.0773,14.0773,14.0709,14.0773,30000.0
2006-09-19 14:55:00,22.02,22.03,22.0,22.0,76400.0,14.0709,14.0773,14.0581,14.0581,76400.0
2006-09-19 15:00:00,22.01,22.02,22.0,22.01,63800.0,14.0645,14.0709,14.0581,14.0645,63800.0
2006-09-19 15:05:00,22.01,22.04,22.0,22.04,36600.0,14.0645,14.0836,14.0581,14.0836,36600.0
2006-09-19 15:10:00,22.04,22.05,22.02,22.04,41000.0,14.0836,14.09,14.0709,14.0836,41000.0
2006-09-19 15:15:00,22.03,22.04,22.03,22.03,39200.0,14.0773,14.0836,14.0773,14.0773,39200.0
2006-09-19 15:20:00,22.03,22.05,22.02,22.05,44800.0,14.0773,14.09,14.0709,14.09,44800.0
2006-09-19 15:25:00,22.05,22.06,22.03,22.06,69000.0,14.09,14.0964,14.0773,14.0964,69000.0
2006-09-19 15:30:00,22.05,22.06,22.05,22.06,68600.0,14.09,14.0964,14.09,14.0964,68600.0
2006-09-19 15:35:00,22.06,22.06,22.05,22.05,59000.0,14.0964,14.0964,14.09,14.09,59000.0
2006-09-19 15:40:00,22.05,22.06,22.05,22.06,59000.0,14.09,14.0964,14.09,14.0964,59000.0
2006-09-19 15:45:00,22.06,22.06,22.05,22.06,60200.0,14.0964,14.0964,14.09,14.0964,60200.0
2006-09-19 15:50:00,22.05,22.07,22.05,22.07,143200.0,14.09,14.1028,14.09,14.1028,143200.0
2006-09-19 15:55:00,22.07,22.08,22.05,22.08,112000.0,14.1028,14.1092,14.09,14.1092,112000.0
2006-09-20 09:30:00,22.09,22.15,22.08,22.12,103800.0,14.1156,14.1539,14.1092,14.1348,103800.0
2006-09-20 09:35:00,22.13,22.18,22.13,22.13,135000.0,14.1412,14.1731,14.1412,14.1412,135000.0
2006-09-20 09:40:00,22.14,22.14,22.09,22.14,343000.0,14.1475,14.1475,14.1156,14.1475,343000.0
2006-09-20 09:45:00,22.13,22.13,22.11,22.12,319800.0,14.1412,14.1412,14.1284,14.1348,319800.0
2006-09-20 09:50:00,22.1,22.11,22.09,22.11,127200.0,14.122,14.1284,14.1156,14.1284,127200.0
2006-09-20 09:55:00,22.11,22.12,22.11,22.12,48800.0,14.1284,14.1348,14.1284,14.1348,48800.0
2006-09-20 10:00:00,22.13,22.15,22.12,22.15,32200.0,14.1412,14.1539,14.1348,14.1539,32200.0
2006-09-20 10:05:00,22.15,22.18,22.15,22.16,158200.0,14.1539,14.1731,14.1539,14.1603,158200.0
2006-09-20 10:10:00,22.16,22.16,22.14,22.14,91200.0,14.1603,14.1603,14.1475,14.1475,91200.0
2006-09-20 10:15:00,22.14,22.14,22.11,22.13,32600.0,14.1475,14.1475,14.1284,14.1412,32600.0
2006-09-20 10:20:00,22.13,22.16,22.13,22.15,77400.0,14.1412,14.1603,14.1412,14.1539,77400.0
2006-09-20 10:25:00,22.15,22.18,22.14,22.17,47000.0,14.1539,14.1731,14.1475,14.1667,47000.0
2006-09-20 10:30:00,22.17,22.18,22.17,22.17,226200.0,14.1667,14.1731,14.1667,14.1667,226200.0
2006-09-20 10:35:00,22.17,22.18,22.17,22.17,90800.0,14.1667,14.1731,14.1667,14.1667,90800.0
2006-09-20 10:40:00,22.17,22.17,22.16,22.17,18400.0,14.1667,14.1667,14.1603,14.1667,18400.0
2006-09-20 10:45:00,22.17,22.18,22.17,22.17,11800.0,14.1667,14.1731,14.1667,14.1667,11800.0
2006-09-20 10:50:00,22.17,22.18,22.16,22.16,39400.0,14.1667,14.1731,14.1603,14.1603,39400.0
2006-09-20 10:55:00,22.17,22.17,22.16,22.16,16800.0,14.1667,14.1667,14.1603,14.1603,16800.0
2006-09-20 11:00:00,22.16,22.16,22.15,22.16,32400.0,14.1603,14.1603,14.1539,14.1603,32400.0
2006-09-20 11:05:00,22.15,22.17,22.14,22.15,67400.0,14.1539,14.1667,14.1475,14.1539,67400.0
2006-09-20 11:10:00,22.15,22.17,22.15,22.16,36200.0,14.1539,14.1667,14.1539,14.1603,36200.0
2006-09-20 11:15:00,22.16,22.17,22.16,22.17,16000.0,14.1603,14.1667,14.1603,14.1667,16000.0
2006-09-20 11:20:00,22.17,22.18,22.17,22.18,71000.0,14.1667,14.1731,14.1667,14.1731,71000.0
2006-09-20 11:25:00,22.18,22.18,22.17,22.18,46800.0,14.1731,14.1731,14.1667,14.1731,46800.0
2006-09-20 11:30:00,22.18,22.18,22.17,22.18,10600.0,14.1731,14.1731,14.1667,14.1731,10600.0
2006-09-20 11:35:00,22.18,22.19,22.18,22.19,31000.0,14.1731,14.1795,14.1731,14.1795,31000.0
2006-09-20 11:40:00,22.19,22.19,22.18,22.18,15000.0,14.1795,14.1795,14.1731,14.1731,15000.0
2006-09-20 11:45:00,22.18,22.2,22.18,22.18,24600.0,14.1731,14.1859,14.1731,14.1731,24600.0
2006-09-20 11:50:00,22.15,22.17,22.15,22.15,49200.0,14.1539,14.1667,14.1539,14.1539,49200.0
2006-09-20 11:55:00,22.15,22.15,22.14,22.15,24800.0,14.1539,14.1539,14.1475,14.1539,24800.0
2006-09-20 12:00:00,22.15,22.15,22.15,22.15,6000.0,14.1539,14.1539,14.1539,14.1539,6000.0
2006-09-20 12:05:00,22.15,22.15,22.14,22.15,26600.0,14.1539,14.1539,14.1475,14.1539,26600.0
2006-09-20 12:10:00,22.15,22.16,22.15,22.15,8800.0,14.1539,14.1603,14.1539,14.1539,8800.0
2006-09-20 12:15:00,22.16,22.16,22.14,22.16,21200.0,14.1603,14.1603,14.1475,14.1603,21200.0
2006-09-20 12:20:00,22.15,22.16,22.15,22.16,18000.0,14.1539,14.1603,14.1539,14.1603,18000.0
2006-09-20 12:25:00,22.16,22.18,22.16,22.18,23600.0,14.1603,14.1731,14.1603,14.1731,23600.0
2006-09-20 12:30:00,22.18,22.18,22.17,22.18,32800.0,14.1731,14.1731,14.1667,14.1731,32800.0
2006-09-20 12:35:00,22.18,22.18,22.17,22.18,21600.0,14.1731,14.1731,14.1667,14.1731,21600.0
2006-09-20 12:40:00,22.18,22.2,22.18,22.19,18000.0,14.1731,14.1859,14.1731,14.1795,18000.0
2006-09-20 12:45:00,22.19,22.2,22.18,22.2,28800.0,14.1795,14.1859,14.1731,14.1859,28800.0
2006-09-20 12:50:00,22.2,22.21,22.19,22.19,12000.0,14.1859,14.1923,14.1795,14.1795,12000.0
2006-09-20 12:55:00,22.19,22.19,22.18,22.18,10000.0,14.1795,14.1795,14.1731,14.1731,10000.0
2006-09-20 13:00:00,22.18,22.18,22.17,22.17,19000.0,14.1731,14.1731,14.1667,14.1667,19000.0
2006-09-20 13:05:00,22.17,22.18,22.17,22.18,14800.0,14.1667,14.1731,14.1667,14.1731,14800.0
2006-09-20 13:10:00,22.18,22.18,22.18,22.18,7800.0,14.1731,14.1731,14.1731,14.1731,7800.0
2006-09-20 13:15:00,22.18,22.18,22.18,22.18,22600.0,14.1731,14.1731,14.1731,14.1731,22600.0
2006-09-20 13:20:00,22.18,22.21,22.18,22.21,49400.0,14.1731,14.1923,14.1731,14.1923,49400.0
2006-09-20 13:25:00,22.21,22.22,22.21,22.21,34400.0,14.1923,14.1987,14.1923,14.1923,34400.0
2006-09-20 13:30:00,22.22,22.23,22.21,22.23,39200.0,14.1987,14.2051,14.1923,14.2051,39200.0
2006-09-20 13:35:00,22.23,22.24,22.21,22.22,99200.0,14.2051,14.2115,14.1923,14.1987,99200.0
2006-09-20 13:40:00,22.22,22.24,22.22,22.23,35800.0,14.1987,14.2115,14.1987,14.2051,35800.0
2006-09-20 13:45:00,22.24,22.24,22.23,22.24,13800.0,14.2115,14.2115,14.2051,14.2115,13800.0
2006-09-20 13:50:00,22.24,22.25,22.24,22.25,15800.0,14.2115,14.2178,14.2115,14.2178,15800.0
2006-09-20 13:55:00,22.25,22.25,22.23,22.24,18400.0,14.2178,14.2178,14.2051,14.2115,18400.0
2006-09-20 14:00:00,22.24,22.25,22.24,22.24,66800.0,14.2115,14.2178,14.2115,14.2115,66800.0
2006-09-20 14:05:00,22.24,22.25,22.23,22.24,216600.0,14.2115,14.2178,14.2051,14.2115,216600.0
2006-09-20 14:10:00,22.24,22.25,22.2,22.21,77200.0,14.2115,14.2178,14.1859,14.1923,77200.0
2006-09-20 14:15:00,22.21,22.24,22.2,22.24,33200.0,14.1923,14.2115,14.1859,14.2115,33200.0
2006-09-20 14:20:00,22.25,22.25,22.22,22.24,29600.0,14.2178,14.2178,14.1987,14.2115,29600.0
2006-09-20 14:25:00,22.24,22.25,22.2,22.2,84200.0,14.2115,14.2178,14.1859,14.1859,84200.0
2006-09-20 14:30:00,22.2,22.25,22.2,22.24,31800.0,14.1859,14.2178,14.1859,14.2115,31800.0
2006-09-20 14:35:00,22.24,22.27,22.23,22.25,45200.0,14.2115,14.2306,14.2051,14.2178,45200.0
2006-09-20 14:40:00,22.25,22.28,22.24,22.25,38000.0,14.2178,14.237,14.2115,14.2178,38000.0
2006-09-20 14:45:00,22.25,22.27,22.24,22.27,39400.0,14.2178,14.2306,14.2115,14.2306,39400.0
2006-09-20 14:50:00,22.26,22.28,22.25,22.28,61000.0,14.2242,14.237,14.2178,14.237,61000.0
2006-09-20 14:55:00,22.28,22.31,22.28,22.29,61400.0,14.237,14.2562,14.237,14.2434,61400.0
2006-09-20 15:00:00,22.3,22.34,22.29,22.34,191600.0,14.2498,14.2754,14.2434,14.2754,191600.0
2006-09-20 15:05:00,22.35,22.36,22.33,22.35,82600.0,14.2817,14.2881,14.269,14.2817,82600.0
2006-09-20 15:10:00,22.35,22.36,22.34,22.35,31800.0,14.2817,14.2881,14.2754,14.2817,31800.0
2006-09-20 15:15:00,22.35,22.39,22.35,22.38,62400.0,14.2817,14.3073,14.2817,14.3009,62400.0
2006-09-20 15:20:00,22.39,22.43,22.38,22.42,182400.0,14.3073,14.3329,14.3009,14.3265,182400.0
2006-09-20 15:25:00,22.42,22.5,22.42,22.5,224800.0,14.3265,14.3776,14.3265,14.3776,224800.0
2006-09-20 15:30:00,22.5,22.61,22.5,22.6,276400.0,14.3776,14.4479,14.3776,14.4415,276400.0
2006-09-20 15:35:00,22.61,22.62,22.56,22.62,318000.0,14.4479,14.4543,14.4159,14.4543,318000.0
2006-09-20 15:40:00,22.62,22.68,22.6,22.68,318600.0,14.4543,14.4926,14.4415,14.4926,318600.0
2006-09-20 15:45:00,22.68,22.8,22.68,22.75,379600.0,14.4926,14.5693,14.4926,14.5373,379600.0
2006-09-20 15:50:00,22.75,22.83,22.75,22.75,464000.0,14.5373,14.5885,14.5373,14.5373,464000.0
2006-09-20 15:55:00,22.75,22.77,22.71,22.71,431600.0,14.5373,14.5501,14.5118,14.5118,431600.0
2006-09-21 09:30:00,22.77,22.84,22.75,22.79,65000.0,14.5501,14.5949,14.5373,14.5629,65000.0
2006-09-21 09:35:00,22.76,22.83,22.75,22.79,28400.0,14.5437,14.5885,14.5373,14.5629,28400.0
2006-09-21 09:40:00,22.79,22.8,22.73,22.74,77600.0,14.5629,14.5693,14.5246,14.531,77600.0
2006-09-21 09:45:00,22.74,22.78,22.73,22.77,58800.0,14.531,14.5565,14.5246,14.5501,58800.0
2006-09-21 09:50:00,22.77,22.77,22.75,22.75,27000.0,14.5501,14.5501,14.5373,14.5373,27000.0
2006-09-21 09:55:00,22.76,22.78,22.74,22.74,32800.0,14.5437,14.5565,14.531,14.531,32800.0
2006-09-21 10:00:00,22.75,22.75,22.73,22.74,45800.0,14.5373,14.5373,14.5246,14.531,45800.0
2006-09-21 10:05:00,22.74,22.75,22.73,22.75,52800.0,14.531,14.5373,14.5246,14.5373,52800.0
2006-09-21 10:10:00,22.75,22.77,22.75,22.75,57600.0,14.5373,14.5501,14.5373,14.5373,57600.0
2006-09-21 10:15:00,22.76,22.76,22.71,22.72,54200.0,14.5437,14.5437,14.5118,14.5182,54200.0
2006-09-21 10:20:00,22.71,22.74,22.71,22.73,121800.0,14.5118,14.531,14.5118,14.5246,121800.0
2006-09-21 10:25:00,22.73,22.77,22.73,22.76,134600.0,14.5246,14.5501,14.5246,14.5437,134600.0
2006-09-21 10:30:00,22.76,22.77,22.75,22.77,62800.0,14.5437,14.5501,14.5373,14.5501,62800.0
2006-09-21 10:35:00,22.77,22.78,22.75,22.75,65400.0,14.5501,14.5565,14.5373,14.5373,65400.0
2006-09-21 10:40:00,22.75,22.78,22.75,22.77,142400.0,14.5373,14.5565,14.5373,14.5501,142400.0
2006-09-21 10:45:00,22.77,22.77,22.75,22.76,44800.0,14.5501,14.5501,14.5373,14.5437,44800.0
2006-09-21 10:50:00,22.77,22.77,22.75,22.76,43200.0,14.5501,14.5501,14.5373,14.5437,43200.0
2006-09-21 10:55:00,22.76,22.79,22.76,22.78,90400.0,14.5437,14.5629,14.5437,14.5565,90400.0
2006-09-21 11:00:00,22.77,22.78,22.76,22.78,30600.0,14.5501,14.5565,14.5437,14.5565,30600.0
2006-09-21 11:05:00,22.78,22.79,22.77,22.79,92000.0,14.5565,14.5629,14.5501,14.5629,92000.0
2006-09-21 11:10:00,22.79,22.81,22.78,22.81,35600.0,14.5629,14.5757,14.5565,14.5757,35600.0
2006-09-21 11:15:00,22.81,22.82,22.8,22.82,35000.0,14.5757,14.5821,14.5693,14.5821,35000.0
2006-09-21 11:20:00,22.82,22.83,22.8,22.81,56600.0,14.5821,14.5885,14.5693,14.5757,56600.0
2006-09-21 11:25:00,22.82,22.83,22.81,22.81,30600.0,14.5821,14.5885,14.5757,14.5757,30600.0
2006-09-21 11:30:00,22.81,22.81,22.8,22.8,17400.0,14.5757,14.5757,14.5693,14.5693,17400.0
2006-09-21 11:35:00,22.8,22.8,22.77,22.78,30800.0,14.5693,14.5693,14.5501,14.5565,30800.0
2006-09-21 11:40:00,22.78,22.78,22.77,22.77,82400.0,14.5565,14.5565,14.5501,14.5501,82400.0
2006-09-21 11:45:00,22.77,22.79,22.76,22.79,57600.0,14.5501,14.5629,14.5437,14.5629,57600.0
2006-09-21 11:50:00,22.78,22.8,22.78,22.8,35400.0,14.5565,14.5693,14.5565,14.5693,35400.0
2006-09-21 11:55:00,22.8,22.81,22.78,22.79,20000.0,14.5693,14.5757,14.5565,14.5629,20000.0
2006-09-21 12:00:00,22.79,22.79,22.74,22.77,90600.0,14.5629,14.5629,14.531,14.5501,90600.0
2006-09-21 12:05:00,22.75,22.77,22.73,22.75,59200.0,14.5373,14.5501,14.5246,14.5373,59200.0
2006-09-21 12:10:00,22.75,22.75,22.72,22.75,50600.0,14.5373,14.5373,14.5182,14.5373,50600.0
2006-09-21 12:15:00,22.75,22.75,22.73,22.75,81800.0,14.5373,14.5373,14.5246,14.5373,81800.0
2006-09-21 12:20:00,22.73,22.75,22.72,22.74,73800.0,14.5246,14.5373,14.5182,14.531,73800.0
2006-09-21 12:25:00,22.74,22.75,22.73,22.74,29200.0,14.531,14.5373,14.5246,14.531,29200.0
2006-09-21 12:30:00,22.74,22.75,22.72,22.73,54200.0,14.531,14.5373,14.5182,14.5246,54200.0
2006-09-21 12:35:00,22.74,22.77,22.74,22.77,32600.0,14.531,14.5501,14.531,14.5501,32600.0
2006-09-21 12:40:00,22.77,22.78,22.75,22.75,55200.0,14.5501,14.5565,14.5373,14.5373,55200.0
2006-09-21 12:45:00,22.76,22.77,22.75,22.77,34400.0,14.5437,14.5501,14.5373,14.5501,34400.0
2006-09-21 12:50:00,22.77,22.78,22.77,22.77,22800.0,14.5501,14.5565,14.5501,14.5501,22800.0
2006-09-21 12:55:00,22.77,22.79,22.77,22.78,21800.0,14.5501,14.5629,14.5501,14.5565,21800.0
2006-09-21 13:00:00,22.78,22.8,22.78,22.79,34800.0,14.5565,14.5693,14.5565,14.5629,34800.0
2006-09-21 13:05:00,22.79,22.79,22.76,22.77,25000.0,14.5629,14.5629,14.5437,14.5501,25000.0
2006-09-21 13:10:00,22.77,22.78,22.77,22.77,17600.0,14.5501,14.5565,14.5501,14.5501,17600.0
2006-09-21 13:15:00,22.76,22.78,22.76,22.78,26600.0,14.5437,14.5565,14.5437,14.5565,26600.0
2006-09-21 13:20:00,22.78,22.78,22.75,22.76,28000.0,14.5565,14.5565,14.5373,14.5437,28000.0
2006-09-21 13:25:00,22.77,22.77,22.75,22.75,25200.0,14.5501,14.5501,14.5373,14.5373,25200.0
2006-09-21 13:30:00,22.75,22.75,22.75,22.75,30200.0,14.5373,14.5373,14.5373,14.5373,30200.0
2006-09-21 13:35:00,22.75,22.75,22.73,22.75,69000.0,14.5373,14.5373,14.5246,14.5373,69000.0
2006-09-21 13:40:00,22.74,22.76,22.74,22.76,39400.0,14.531,14.5437,14.531,14.5437,39400.0
2006-09-21 13:45:00,22.75,22.77,22.75,22.77,36200.0,14.5373,14.5501,14.5373,14.5501,36200.0
2006-09-21 13:50:00,22.77,22.78,22.77,22.77,35400.0,14.5501,14.5565,14.5501,14.5501,35400.0
2006-09-21 13:55:00,22.77,22.78,22.77,22.78,25200.0,14.5501,14.5565,14.5501,14.5565,25200.0
2006-09-21 14:00:00,22.77,22.79,22.77,22.78,21000.0,14.5501,14.5629,14.5501,14.5565,21000.0
2006-09-21 14:05:00,22.78,22.78,22.74,22.75,75400.0,14.5565,14.5565,14.531,14.5373,75400.0
2006-09-21 14:10:00,22.75,22.75,22.73,22.74,177000.0,14.5373,14.5373,14.5246,14.531,177000.0
2006-09-21 14:15:00,22.74,22.74,22.72,22.73,22200.0,14.531,14.531,14.5182,14.5246,22200.0
2006-09-21 14:20:00,22.73,22.73,22.71,22.71,34600.0,14.5246,14.5246,14.5118,14.5118,34600.0
2006-09-21 14:25:00,22.72,22.72,22.68,22.68,46800.0,14.5182,14.5182,14.4926,14.4926,46800.0
2006-09-21 14:30:00,22.67,22.67,22.65,22.65,58200.0,14.4862,14.4862,14.4734,14.4734,58200.0
2006-09-21 14:35:00,22.65,22.66,22.65,22.66,56200.0,14.4734,14.4798,14.4734,14.4798,56200.0
2006-09-21 14:40:00,22.65,22.66,22.59,22.61,111200.0,14.4734,14.4798,14.4351,14.4479,111200.0
2006-09-21 14:45:00,22.61,22.64,22.61,22.61,59800.0,14.4479,14.4671,14.4479,14.4479,59800.0
2006-09-21 14:50:00,22.61,22.63,22.61,22.61,29600.0,14.4479,14.4607,14.4479,14.4479,29600.0
2006-09-21 14:55:00,22.62,22.64,22.61,22.61,60000.0,14.4543,14.4671,14.4479,14.4479,60000.0
2006-09-21 15:00:00,22.61,22.63,22.61,22.61,27200.0,14.4479,14.4607,14.4479,14.4479,27200.0
2006-09-21 15:05:00,22.61,22.61,22.6,22.61,68800.0,14.4479,14.4479,14.4415,14.4479,68800.0
2006-09-21 15:10:00,22.61,22.61,22.6,22.61,57400.0,14.4479,14.4479,14.4415,14.4479,57400.0
2006-09-21 15:15:00,22.61,22.62,22.61,22.61,38200.0,14.4479,14.4543,14.4479,14.4479,38200.0
2006-09-21 15:20:00,22.62,22.64,22.61,22.63,67000.0,14.4543,14.4671,14.4479,14.4607,67000.0
2006-09-21 15:25:00,22.63,22.66,22.63,22.66,82800.0,14.4607,14.4798,14.4607,14.4798,82800.0
2006-09-21 15:30:00,22.66,22.66,22.64,22.64,120600.0,14.4798,14.4798,14.4671,14.4671,120600.0
2006-09-21 15:35:00,22.64,22.65,22.64,22.65,48000.0,14.4671,14.4734,14.4671,14.4734,48000.0
2006-09-21 15:40:00,22.66,22.67,22.65,22.66,33600.0,14.4798,14.4862,14.4734,14.4798,33600.0
2006-09-21 15:45:00,22.66,22.67,22.66,22.66,56600.0,14.4798,14.4862,14.4798,14.4798,56600.0
2006-09-21 15:50:00,22.66,22.67,22.66,22.67,65200.0,14.4798,14.4862,14.4798,14.4862,65200.0
2006-09-21 15:55:00,22.67,22.68,22.67,22.67,155400.0,14.4862,14.4926,14.4862,14.4862,155400.0
2006-09-22 09:30:00,22.68,22.68,22.63,22.66,50200.0,14.4926,14.4926,14.4607,14.4798,50200.0
2006-09-22 09:35:00,22.68,22.72,22.65,22.7,55800.0,14.4926,14.5182,14.4734,14.5054,55800.0
2006-09-22 09:40:00,22.7,22.74,22.7,22.71,66600.0,14.5054,14.531,14.5054,14.5118,66600.0
2006-09-22 09:45:00,22.69,22.74,22.68,22.72,40800.0,14.499,14.531,14.4926,14.5182,40800.0
2006-09-22 09:50:00,22.73,22.75,22.72,22.75,42000.0,14.5246,14.5373,14.5182,14.5373,42000.0
2006-09-22 09:55:00,22.75,22.79,22.75,22.75,60400.0,14.5373,14.5629,14.5373,14.5373,60400.0
2006-09-22 10:00:00,22.75,22.75,22.65,22.66,42000.0,14.5373,14.5373,14.4734,14.4798,42000.0
2006-09-22 10:05:00,22.66,22.72,22.64,22.68,53400.0,14.4798,14.5182,14.4671,14.4926,53400.0
2006-09-22 10:10:00,22.69,22.72,22.69,22.71,31000.0,14.499,14.5182,14.499,14.5118,31000.0
2006-09-22 10:15:00,22.71,22.77,22.71,22.73,59000.0,14.5118,14.5501,14.5118,14.5246,59000.0
2006-09-22 10:20:00,22.74,22.75,22.67,22.67,50000.0,14.531,14.5373,14.4862,14.4862,50000.0
2006-09-22 10:25:00,22.67,22.72,22.67,22.72,22400.0,14.4862,14.5182,14.4862,14.5182,22400.0
2006-09-22 10:30:00,22.72,22.73,22.71,22.72,23400.0,14.5182,14.5246,14.5118,14.5182,23400.0
2006-09-22 10:35:00,22.72,22.72,22.68,22.68,20000.0,14.5182,14.5182,14.4926,14.4926,20000.0
2006-09-22 10:40:00,22.68,22.7,22.68,22.7,18000.0,14.4926,14.5054,14.4926,14.5054,18000.0
2006-09-22 10:45:00,22.7,22.71,22.7,22.71,13600.0,14.5054,14.5118,14.5054,14.5118,13600.0
2006-09-22 10:50:00,22.71,22.72,22.71,22.71,21200.0,14.5118,14.5182,14.5118,14.5118,21200.0
2006-09-22 10:55:00,22.71,22.71,22.7,22.7,24400.0,14.5118,14.5118,14.5054,14.5054,24400.0
2006-09-22 11:00:00,22.7,22.71,22.7,22.71,21400.0,14.5054,14.5118,14.5054,14.5118,21400.0
2006-09-22 11:05:00,22.7,22.72,22.68,22.68,37800.0,14.5054,14.5182,14.4926,14.4926,37800.0
2006-09-22 11:10:00,22.68,22.68,22.67,22.68,17800.0,14.4926,14.4926,14.4862,14.4926,17800.0
2006-09-22 11:15:00,22.68,22.7,22.68,22.7,16800.0,14.4926,14.5054,14.4926,14.5054,16800.0
2006-09-22 11:20:00,22.7,22.72,22.7,22.71,38400.0,14.5054,14.5182,14.5054,14.5118,38400.0
2006-09-22 11:25:00,22.72,22.72,22.71,22.71,19800.0,14.5182,14.5182,14.5118,14.5118,19800.0
2006-09-22 11:30:00,22.72,22.73,22.71,22.71,22200.0,14.5182,14.5246,14.5118,14.5118,22200.0
2006-09-22 11:35:00,22.72,22.72,22.71,22.71,24200.0,14.5182,14.5182,14.5118,14.5118,24200.0
2006-09-22 11:40:00,22.71,22.71,22.67,22.68,57800.0,14.5118,14.5118,14.4862,14.4926,57800.0
2006-09-22 11:45:00,22.68,22.68,22.64,22.64,12800.0,14.4926,14.4926,14.4671,14.4671,12800.0
2006-09-22 11:50:00,22.66,22.68,22.66,22.67,21400.0,14.4798,14.4926,14.4798,14.4862,21400.0
2006-09-22 11:55:00,22.68,22.68,22.67,22.68,18000.0,14.4926,14.4926,14.4862,14.4926,18000.0
2006-09-22 12:00:00,22.68,22.68,22.67,22.67,15600.0,14.4926,14.4926,14.4862,14.4862,15600.0
2006-09-22 12:05:00,22.67,22.68,22.67,22.67,11000.0,14.4862,14.4926,14.4862,14.4862,11000.0
2006-09-22 12:10:00,22.67,22.67,22.66,22.66,17000.0,14.4862,14.4862,14.4798,14.4798,17000.0
2006-09-22 12:15:00,22.66,22.67,22.66,22.67,16200.0,14.4798,14.4862,14.4798,14.4862,16200.0
2006-09-22 12:20:00,22.67,22.67,22.65,22.66,20000.0,14.4862,14.4862,14.4734,14.4798,20000.0
2006-09-22 12:25:00,22.65,22.65,22.64,22.64,24400.0,14.4734,14.4734,14.4671,14.4671,24400.0
2006-09-22 12:30:00,22.64,22.65,22.64,22.64,24200.0,14.4671,14.4734,14.4671,14.4671,24200.0
2006-09-22 12:35:00,22.63,22.64,22.61,22.63,28600.0,14.4607,14.4671,14.4479,14.4607,28600.0
2006-09-22 12:40:00,22.63,22.64,22.62,22.63,13600.0,14.4607,14.4671,14.4543,14.4607,13600.0
2006-09-22 12:45:00,22.63,22.66,22.63,22.65,19000.0,14.4607,14.4798,14.4607,14.4734,19000.0
2006-09-22 12:50:00,22.65,22.66,22.64,22.64,15200.0,14.4734,14.4798,14.4671,14.4671,15200.0
2006-09-22 12:55:00,22.64,22.65,22.64,22.64,20200.0,14.4671,14.4734,14.4671,14.4671,20200.0
2006-09-22 13:00:00,22.64,22.64,22.64,22.64,9400.0,14.4671,14.4671,14.4671,14.4671,9400.0
2006-09-22 13:05:00,22.64,22.64,22.61,22.61,19800.0,14.4671,14.4671,14.4479,14.4479,19800.0
2006-09-22 13:10:00,22.61,22.61,22.59,22.59,24000.0,14.4479,14.4479,14.4351,14.4351,24000.0
2006-09-22 13:15:00,22.59,22.62,22.58,22.61,29000.0,14.4351,14.4543,14.4287,14.4479,29000.0
2006-09-22 13:20:00,22.61,22.61,22.6,22.61,27200.0,14.4479,14.4479,14.4415,14.4479,27200.0
2006-09-22 13:25:00,22.6,22.62,22.6,22.61,32000.0,14.4415,14.4543,14.4415,14.4479,32000.0
2006-09-22 13:30:00,22.61,22.61,22.6,22.6,13600.0,14.4479,14.4479,14.4415,14.4415,13600.0
2006-09-22 13:35:00,22.6,22.6,22.59,22.59,16600.0,14.4415,14.4415,14.4351,14.4351,16600.0
2006-09-22 13:40:00,22.59,22.6,22.59,22.59,25200.0,14.4351,14.4415,14.4351,14.4351,25200.0
2006-09-22 13:45:00,22.6,22.61,22.59,22.61,27200.0,14.4415,14.4479,14.4351,14.4479,27200.0
2006-09-22 13:50:00,22.61,22.61,22.6,22.61,21800.0,14.4479,14.4479,14.4415,14.4479,21800.0
2006-09-22 13:55:00,22.61,22.61,22.59,22.6,65800.0,14.4479,14.4479,14.4351,14.4415,65800.0
2006-09-22 14:00:00,22.6,22.61,22.6,22.61,36200.0,14.4415,14.4479,14.4415,14.4479,36200.0
2006-09-22 14:05:00,22.61,22.61,22.61,22.61,33400.0,14.4479,14.4479,14.4479,14.4479,33400.0
2006-09-22 14:10:00,22.61,22.61,22.6,22.61,32600.0,14.4479,14.4479,14.4415,14.4479,32600.0
2006-09-22 14:15:00,22.61,22.61,22.61,22.61,23000.0,14.4479,14.4479,14.4479,14.4479,23000.0
2006-09-22 14:20:00,22.61,22.61,22.59,22.6,26800.0,14.4479,14.4479,14.4351,14.4415,26800.0
2006-09-22 14:25:00,22.6,22.6,22.6,22.6,17000.0,14.4415,14.4415,14.4415,14.4415,17000.0
2006-09-22 14:30:00,22.6,22.6,22.57,22.59,42000.0,14.4415,14.4415,14.4223,14.4351,42000.0
2006-09-22 14:35:00,22.59,22.6,22.58,22.59,36600.0,14.4351,14.4415,14.4287,14.4351,36600.0
2006-09-22 14:40:00,22.59,22.59,22.57,22.58,36200.0,14.4351,14.4351,14.4223,14.4287,36200.0
2006-09-22 14:45:00,22.59,22.59,22.58,22.59,21200.0,14.4351,14.4351,14.4287,14.4351,21200.0
2006-09-22 14:50:00,22.59,22.6,22.58,22.59,36200.0,14.4351,14.4415,14.4287,14.4351,36200.0
2006-09-22 14:55:00,22.58,22.59,22.56,22.57,41400.0,14.4287,14.4351,14.4159,14.4223,41400.0
2006-09-22 15:00:00,22.57,22.58,22.57,22.57,19800.0,14.4223,14.4287,14.4223,14.4223,19800.0
2006-09-22 15:05:00,22.57,22.6,22.56,22.6,38400.0,14.4223,14.4415,14.4159,14.4415,38400.0
2006-09-22 15:10:00,22.6,22.61,22.6,22.61,27800.0,14.4415,14.4479,14.4415,14.4479,27800.0
2006-09-22 15:15:00,22.61,22.63,22.61,22.62,50200.0,14.4479,14.4607,14.4479,14.4543,50200.0
2006-09-22 15:20:00,22.62,22.63,22.61,22.61,34000.0,14.4543,14.4607,14.4479,14.4479,34000.0
2006-09-22 15:25:00,22.62,22.63,22.61,22.62,29400.0,14.4543,14.4607,14.4479,14.4543,29400.0
2006-09-22 15:30:00,22.62,22.67,22.62,22.65,54800.0,14.4543,14.4862,14.4543,14.4734,54800.0
2006-09-22 15:35:00,22.66,22.66,22.62,22.62,63400.0,14.4798,14.4798,14.4543,14.4543,63400.0
2006-09-22 15:40:00,22.62,22.62,22.59,22.6,42600.0,14.4543,14.4543,14.4351,14.4415,42600.0
2006-09-22 15:45:00,22.59,22.6,22.58,22.59,33400.0,14.4351,14.4415,14.4287,14.4351,33400.0
2006-09-22 15:50:00,22.59,22.61,22.59,22.61,50800.0,14.4351,14.4479,14.4351,14.4479,50800.0
2006-09-22 15:55:00,22.61,22.61,22.59,22.61,58600.0,14.4479,14.4479,14.4351,14.4479,58600.0
2006-09-25 09:30:00,22.68,22.68,22.63,22.64,100200.0,14.4926,14.4926,14.4607,14.4671,100200.0
2006-09-25 09:35:00,22.65,22.68,22.63,22.68,22800.0,14.4734,14.4926,14.4607,14.4926,22800.0
2006-09-25 09:40:00,22.68,22.69,22.68,22.68,20000.0,14.4926,14.499,14.4926,14.4926,20000.0
2006-09-25 09:45:00,22.68,22.69,22.68,22.68,28800.0,14.4926,14.499,14.4926,14.4926,28800.0
2006-09-25 09:50:00,22.68,22.7,22.67,22.7,26800.0,14.4926,14.5054,14.4862,14.5054,26800.0
2006-09-25 09:55:00,22.7,22.71,22.67,22.68,29600.0,14.5054,14.5118,14.4862,14.4926,29600.0
2006-09-25 10:00:00,22.67,22.7,22.66,22.69,24000.0,14.4862,14.5054,14.4798,14.499,24000.0
2006-09-25 10:05:00,22.68,22.7,22.63,22.64,27800.0,14.4926,14.5054,14.4607,14.4671,27800.0
2006-09-25 10:10:00,22.63,22.65,22.6,22.63,33400.0,14.4607,14.4734,14.4415,14.4607,33400.0
2006-09-25 10:15:00,22.63,22.64,22.59,22.59,26200.0,14.4607,14.4671,14.4351,14.4351,26200.0
2006-09-25 10:20:00,22.59,22.63,22.59,22.6,42200.0,14.4351,14.4607,14.4351,14.4415,42200.0
2006-09-25 10:25:00,22.6,22.61,22.58,22.58,19200.0,14.4415,14.4479,14.4287,14.4287,19200.0
2006-09-25 10:30:00,22.58,22.6,22.58,22.59,10000.0,14.4287,14.4415,14.4287,14.4351,10000.0
2006-09-25 10:35:00,22.59,22.6,22.58,22.59,13000.0,14.4351,14.4415,14.4287,14.4351,13000.0
2006-09-25 10:40:00,22.6,22.6,22.56,22.56,19400.0,14.4415,14.4415,14.4159,14.4159,19400.0
2006-09-25 10:45:00,22.56,22.56,22.5,22.53,24600.0,14.4159,14.4159,14.3776,14.3968,24600.0
2006-09-25 10:50:00,22.54,22.6,22.54,22.58,30200.0,14.4032,14.4415,14.4032,14.4287,30200.0
2006-09-25 10:55:00,22.58,22.59,22.58,22.59,14000.0,14.4287,14.4351,14.4287,14.4351,14000.0
2006-09-25 11:00:00,22.59,22.6,22.58,22.58,51000.0,14.4351,14.4415,14.4287,14.4287,51000.0
2006-09-25 11:05:00,22.59,22.61,22.58,22.58,49200.0,14.4351,14.4479,14.4287,14.4287,49200.0
2006-09-25 11:10:00,22.58,22.59,22.58,22.58,24200.0,14.4287,14.4351,14.4287,14.4287,24200.0
2006-09-25 11:15:00,22.58,22.59,22.57,22.57,39400.0,14.4287,14.4351,14.4223,14.4223,39400.0
2006-09-25 11:20:00,22.58,22.63,22.58,22.6,57000.0,14.4287,14.4607,14.4287,14.4415,57000.0
2006-09-25 11:25:00,22.6,22.6,22.59,22.6,151400.0,14.4415,14.4415,14.4351,14.4415,151400.0
2006-09-25 11:30:00,22.61,22.62,22.59,22.59,33000.0,14.4479,14.4543,14.4351,14.4351,33000.0
2006-09-25 11:35:00,22.59,22.59,22.58,22.58,19400.0,14.4351,14.4351,14.4287,14.4287,19400.0
2006-09-25 11:40:00,22.59,22.59,22.58,22.59,9400.0,14.4351,14.4351,14.4287,14.4351,9400.0
2006-09-25 11:45:00,22.59,22.6,22.58,22.6,26400.0,14.4351,14.4415,14.4287,14.4415,26400.0
2006-09-25 11:50:00,22.6,22.61,22.59,22.59,24200.0,14.4415,14.4479,14.4351,14.4351,24200.0
2006-09-25 11:55:00,22.59,22.6,22.58,22.59,10400.0,14.4351,14.4415,14.4287,14.4351,10400.0
2006-09-25 12:00:00,22.59,22.59,22.58,22.59,24400.0,14.4351,14.4351,14.4287,14.4351,24400.0
2006-09-25 12:05:00,22.59,22.59,22.59,22.59,12200.0,14.4351,14.4351,14.4351,14.4351,12200.0
2006-09-25 12:10:00,22.59,22.59,22.58,22.58,16800.0,14.4351,14.4351,14.4287,14.4287,16800.0
2006-09-25 12:15:00,22.58,22.59,22.57,22.59,11400.0,14.4287,14.4351,14.4223,14.4351,11400.0
2006-09-25 12:20:00,22.59,22.61,22.58,22.61,248000.0,14.4351,14.4479,14.4287,14.4479,248000.0
2006-09-25 12:25:00,22.61,22.63,22.6,22.6,21800.0,14.4479,14.4607,14.4415,14.4415,21800.0
2006-09-25 12:30:00,22.6,22.61,22.6,22.61,16200.0,14.4415,14.4479,14.4415,14.4479,16200.0
2006-09-25 12:35:00,22.61,22.62,22.6,22.61,14200.0,14.4479,14.4543,14.4415,14.4479,14200.0
2006-09-25 12:40:00,22.61,22.63,22.61,22.61,17200.0,14.4479,14.4607,14.4479,14.4479,17200.0
2006-09-25 12:45:00,22.61,22.62,22.6,22.61,23000.0,14.4479,14.4543,14.4415,14.4479,23000.0
2006-09-25 12:50:00,22.61,22.64,22.61,22.63,19800.0,14.4479,14.4671,14.4479,14.4607,19800.0
2006-09-25 12:55:00,22.64,22.67,22.64,22.67,18000.0,14.4671,14.4862,14.4671,14.4862,18000.0
2006-09-25 13:00:00,22.67,22.68,22.67,22.67,11400.0,14.4862,14.4926,14.4862,14.4862,11400.0
2006-09-25 13:05:00,22.67,22.7,22.67,22.69,97600.0,14.4862,14.5054,14.4862,14.499,97600.0
2006-09-25 13:10:00,22.68,22.68,22.67,22.67,11400.0,14.4926,14.4926,14.4862,14.4862,11400.0
2006-09-25 13:15:00,22.67,22.67,22.65,22.65,18200.0,14.4862,14.4862,14.4734,14.4734,18200.0
2006-09-25 13:20:00,22.66,22.66,22.64,22.65,27400.0,14.4798,14.4798,14.4671,14.4734,27400.0
2006-09-25 13:25:00,22.65,22.66,22.65,22.65,21000.0,14.4734,14.4798,14.4734,14.4734,21000.0
2006-09-25 13:30:00,22.65,22.67,22.65,22.65,12600.0,14.4734,14.4862,14.4734,14.4734,12600.0
2006-09-25 13:35:00,22.64,22.65,22.64,22.65,5400.0,14.4671,14.4734,14.4671,14.4734,5400.0
2006-09-25 13:40:00,22.65,22.66,22.64,22.65,21200.0,14.4734,14.4798,14.4671,14.4734,21200.0
2006-09-25 13:45:00,22.65,22.67,22.65,22.66,22200.0,14.4734,14.4862,14.4734,14.4798,22200.0
2006-09-25 13:50:00,22.66,22.67,22.65,22.65,15800.0,14.4798,14.4862,14.4734,14.4734,15800.0
2006-09-25 13:55:00,22.65,22.65,22.65,22.65,14000.0,14.4734,14.4734,14.4734,14.4734,14000.0
2006-09-25 14:00:00,22.65,22.68,22.65,22.68,29600.0,14.4734,14.4926,14.4734,14.4926,29600.0
2006-09-25 14:05:00,22.67,22.7,22.67,22.68,38800.0,14.4862,14.5054,14.4862,14.4926,38800.0
2006-09-25 14:10:00,22.68,22.71,22.68,22.69,30600.0,14.4926,14.5118,14.4926,14.499,30600.0
2006-09-25 14:15:00,22.68,22.69,22.68,22.68,29400.0,14.4926,14.499,14.4926,14.4926,29400.0
2006-09-25 14:20:00,22.68,22.7,22.68,22.7,52000.0,14.4926,14.5054,14.4926,14.5054,52000.0
2006-09-25 14:25:00,22.7,22.72,22.69,22.71,30400.0,14.5054,14.5182,14.499,14.5118,30400.0
2006-09-25 14:30:00,22.72,22.72,22.7,22.71,41800.0,14.5182,14.5182,14.5054,14.5118,41800.0
2006-09-25 14:35:00,22.7,22.73,22.7,22.73,82800.0,14.5054,14.5246,14.5054,14.5246,82800.0
2006-09-25 14:40:00,22.73,22.73,22.71,22.71,37200.0,14.5246,14.5246,14.5118,14.5118,37200.0
2006-09-25 14:45:00,22.71,22.71,22.7,22.7,36200.0,14.5118,14.5118,14.5054,14.5054,36200.0
2006-09-25 14:50:00,22.7,22.7,22.67,22.68,42800.0,14.5054,14.5054,14.4862,14.4926,42800.0
2006-09-25 14:55:00,22.68,22.72,22.68,22.71,59400.0,14.4926,14.5182,14.4926,14.5118,59400.0
2006-09-25 15:00:00,22.71,22.72,22.67,22.68,310800.0,14.5118,14.5182,14.4862,14.4926,310800.0
2006-09-25 15:05:00,22.68,22.71,22.68,22.7,47600.0,14.4926,14.5118,14.4926,14.5054,47600.0
2006-09-25 15:10:00,22.71,22.71,22.69,22.7,39000.0,14.5118,14.5118,14.499,14.5054,39000.0
2006-09-25 15:15:00,22.7,22.75,22.7,22.72,172600.0,14.5054,14.5373,14.5054,14.5182,172600.0
2006-09-25 15:20:00,22.72,22.75,22.71,22.72,229600.0,14.5182,14.5373,14.5118,14.5182,229600.0
2006-09-25 15:25:00,22.73,22.74,22.7,22.7,37000.0,14.5246,14.531,14.5054,14.5054,37000.0
2006-09-25 15:30:00,22.7,22.71,22.68,22.7,64600.0,14.5054,14.5118,14.4926,14.5054,64600.0
2006-09-25 15:35:00,22.69,22.7,22.68,22.68,27000.0,14.499,14.5054,14.4926,14.4926,27000.0
2006-09-25 15:40:00,22.68,22.68,22.66,22.67,215400.0,14.4926,14.4926,14.4798,14.4862,215400.0
2006-09-25 15:45:00,22.67,22.67,22.66,22.66,41000.0,14.4862,14.4862,14.4798,14.4798,41000.0
2006-09-25 15:50:00,22.67,22.68,22.66,22.68,52600.0,14.4862,14.4926,14.4798,14.4926,52600.0
2006-09-25 15:55:00,22.68,22.7,22.67,22.69,75400.0,14.4926,14.5054,14.4862,14.499,75400.0
2006-09-26 09:30:00,22.84,22.84,22.78,22.83,281600.0,14.5949,14.5949,14.5565,14.5885,281600.0
2006-09-26 09:35:00,22.81,22.81,22.79,22.81,42400.0,14.5757,14.5757,14.5629,14.5757,42400.0
2006-09-26 09:40:00,22.8,22.83,22.8,22.82,97400.0,14.5693,14.5885,14.5693,14.5821,97400.0
2006-09-26 09:45:00,22.83,22.85,22.83,22.83,39800.0,14.5885,14.6012,14.5885,14.5885,39800.0
2006-09-26 09:50:00,22.83,22.85,22.83,22.83,37400.0,14.5885,14.6012,14.5885,14.5885,37400.0
2006-09-26 09:55:00,22.83,22.87,22.83,22.86,56800.0,14.5885,14.614,14.5885,14.6076,56800.0
2006-09-26 10:00:00,22.86,22.9,22.85,22.88,109800.0,14.6076,14.6332,14.6012,14.6204,109800.0
2006-09-26 10:05:00,22.87,22.91,22.86,22.9,51400.0,14.614,14.6396,14.6076,14.6332,51400.0
2006-09-26 10:10:00,22.9,22.9,22.85,22.89,54800.0,14.6332,14.6332,14.6012,14.6268,54800.0
2006-09-26 10:15:00,22.89,22.91,22.89,22.9,25200.0,14.6268,14.6396,14.6268,14.6332,25200.0
2006-09-26 10:20:00,22.9,22.92,22.89,22.92,272600.0,14.6332,14.646,14.6268,14.646,272600.0
2006-09-26 10:25:00,22.92,22.98,22.92,22.98,40800.0,14.646,14.6843,14.646,14.6843,40800.0
2006-09-26 10:30:00,22.98,22.99,22.96,22.97,18200.0,14.6843,14.6907,14.6715,14.6779,18200.0
2006-09-26 10:35:00,22.97,22.97,22.93,22.93,13800.0,14.6779,14.6779,14.6524,14.6524,13800.0
2006-09-26 10:40:00,22.93,22.93,22.9,22.9,38000.0,14.6524,14.6524,14.6332,14.6332,38000.0
2006-09-26 10:45:00,22.9,22.9,22.87,22.87,41200.0,14.6332,14.6332,14.614,14.614,41200.0
2006-09-26 10:50:00,22.87,22.88,22.86,22.87,37800.0,14.614,14.6204,14.6076,14.614,37800.0
2006-09-26 10:55:00,22.87,22.88,22.86,22.87,29800.0,14.614,14.6204,14.6076,14.614,29800.0
2006-09-26 11:00:00,22.87,22.89,22.86,22.89,19800.0,14.614,14.6268,14.6076,14.6268,19800.0
2006-09-26 11:05:00,22.89,22.89,22.87,22.88,45600.0,14.6268,14.6268,14.614,14.6204,45600.0
2006-09-26 11:10:00,22.89,22.89,22.85,22.86,31000.0,14.6268,14.6268,14.6012,14.6076,31000.0
2006-09-26 11:15:00,22.86,22.87,22.8,22.8,46200.0,14.6076,14.614,14.5693,14.5693,46200.0
2006-09-26 11:20:00,22.8,22.82,22.8,22.81,49400.0,14.5693,14.5821,14.5693,14.5757,49400.0
2006-09-26 11:25:00,22.81,22.81,22.77,22.78,22200.0,14.5757,14.5757,14.5501,14.5565,22200.0
2006-09-26 11:30:00,22.76,22.77,22.74,22.74,25000.0,14.5437,14.5501,14.531,14.531,25000.0
2006-09-26 11:35:00,22.74,22.74,22.73,22.74,35800.0,14.531,14.531,14.5246,14.531,35800.0
2006-09-26 11:40:00,22.74,22.75,22.71,22.72,117400.0,14.531,14.5373,14.5118,14.5182,117400.0
2006-09-26 11:45:00,22.71,22.71,22.7,22.7,12800.0,14.5118,14.5118,14.5054,14.5054,12800.0
2006-09-26 11:50:00,22.71,22.72,22.7,22.71,23200.0,14.5118,14.5182,14.5054,14.5118,23200.0
2006-09-26 11:55:00,22.71,22.71,22.67,22.67,23400.0,14.5118,14.5118,14.4862,14.4862,23400.0
2006-09-26 12:00:00,22.66,22.67,22.64,22.64,30600.0,14.4798,14.4862,14.4671,14.4671,30600.0
2006-09-26 12:05:00,22.64,22.67,22.63,22.66,32200.0,14.4671,14.4862,14.4607,14.4798,32200.0
2006-09-26 12:10:00,22.65,22.71,22.65,22.7,27600.0,14.4734,14.5118,14.4734,14.5054,27600.0
2006-09-26 12:15:00,22.7,22.7,22.68,22.68,16800.0,14.5054,14.5054,14.4926,14.4926,16800.0
2006-09-26 12:20:00,22.68,22.75,22.68,22.73,61200.0,14.4926,14.5373,14.4926,14.5246,61200.0
2006-09-26 12:25:00,22.73,22.74,22.71,22.74,26200.0,14.5246,14.531,14.5118,14.531,26200.0
2006-09-26 12:30:00,22.75,22.75,22.74,22.75,14800.0,14.5373,14.5373,14.531,14.5373,14800.0
2006-09-26 12:35:00,22.75,22.75,22.71,22.71,33000.0,14.5373,14.5373,14.5118,14.5118,33000.0
2006-09-26 12:40:00,22.72,22.74,22.71,22.74,21000.0,14.5182,14.531,14.5118,14.531,21000.0
2006-09-26 12:45:00,22.73,22.76,22.73,22.73,77200.0,14.5246,14.5437,14.5246,14.5246,77200.0
2006-09-26 12:50:00,22.73,22.75,22.71,22.71,29600.0,14.5246,14.5373,14.5118,14.5118,29600.0
2006-09-26 12:55:00,22.71,22.73,22.71,22.71,6000.0,14.5118,14.5246,14.5118,14.5118,6000.0
2006-09-26 13:00:00,22.73,22.74,22.71,22.72,18800.0,14.5246,14.531,14.5118,14.5182,18800.0
2006-09-26 13:05:00,22.72,22.73,22.71,22.71,16400.0,14.5182,14.5246,14.5118,14.5118,16400.0
2006-09-26 13:10:00,22.72,22.73,22.69,22.71,16200.0,14.5182,14.5246,14.499,14.5118,16200.0
2006-09-26 13:15:00,22.71,22.71,22.69,22.7,21200.0,14.5118,14.5118,14.499,14.5054,21200.0
2006-09-26 13:20:00,22.7,22.71,22.7,22.7,12400.0,14.5054,14.5118,14.5054,14.5054,12400.0
2006-09-26 13:25:00,22.7,22.72,22.68,22.72,16200.0,14.5054,14.5182,14.4926,14.5182,16200.0
2006-09-26 13:30:00,22.71,22.73,22.71,22.72,21800.0,14.5118,14.5246,14.5118,14.5182,21800.0
2006-09-26 13:35:00,22.72,22.75,22.71,22.73,40200.0,14.5182,14.5373,14.5118,14.5246,40200.0
2006-09-26 13:40:00,22.73,22.73,22.72,22.73,15200.0,14.5246,14.5246,14.5182,14.5246,15200.0
2006-09-26 13:45:00,22.73,22.74,22.72,22.73,17600.0,14.5246,14.531,14.5182,14.5246,17600.0
2006-09-26 13:50:00,22.73,22.74,22.72,22.74,33800.0,14.5246,14.531,14.5182,14.531,33800.0
2006-09-26 13:55:00,22.74,22.77,22.73,22.76,32000.0,14.531,14.5501,14.5246,14.5437,32000.0
2006-09-26 14:00:00,22.76,22.77,22.76,22.76,29400.0,14.5437,14.5501,14.5437,14.5437,29400.0
2006-09-26 14:05:00,22.75,22.76,22.75,22.75,26200.0,14.5373,14.5437,14.5373,14.5373,26200.0
2006-09-26 14:10:00,22.75,22.76,22.75,22.75,23200.0,14.5373,14.5437,14.5373,14.5373,23200.0
2006-09-26 14:15:00,22.75,22.75,22.71,22.71,28400.0,14.5373,14.5373,14.5118,14.5118,28400.0
2006-09-26 14:20:00,22.71,22.76,22.71,22.75,79400.0,14.5118,14.5437,14.5118,14.5373,79400.0
2006-09-26 14:25:00,22.74,22.75,22.72,22.75,56600.0,14.531,14.5373,14.5182,14.5373,56600.0
2006-09-26 14:30:00,22.75,22.78,22.75,22.78,39200.0,14.5373,14.5565,14.5373,14.5565,39200.0
2006-09-26 14:35:00,22.77,22.77,22.73,22.73,27200.0,14.5501,14.5501,14.5246,14.5246,27200.0
2006-09-26 14:40:00,22.73,22.77,22.73,22.75,50600.0,14.5246,14.5501,14.5246,14.5373,50600.0
2006-09-26 14:45:00,22.75,22.75,22.72,22.74,43800.0,14.5373,14.5373,14.5182,14.531,43800.0
2006-09-26 14:50:00,22.74,22.78,22.73,22.76,45000.0,14.531,14.5565,14.5246,14.5437,45000.0
2006-09-26 14:55:00,22.77,22.78,22.74,22.75,18200.0,14.5501,14.5565,14.531,14.5373,18200.0
2006-09-26 15:00:00,22.75,22.76,22.72,22.74,63000.0,14.5373,14.5437,14.5182,14.531,63000.0
2006-09-26 15:05:00,22.73,22.77,22.73,22.75,40200.0,14.5246,14.5501,14.5246,14.5373,40200.0
2006-09-26 15:10:00,22.75,22.76,22.73,22.74,27200.0,14.5373,14.5437,14.5246,14.531,27200.0
2006-09-26 15:15:00,22.75,22.75,22.73,22.74,29600.0,14.5373,14.5373,14.5246,14.531,29600.0
2006-09-26 15:20:00,22.74,22.78,22.74,22.76,96400.0,14.531,14.5565,14.531,14.5437,96400.0
2006-09-26 15:25:00,22.75,22.8,22.75,22.79,68400.0,14.5373,14.5693,14.5373,14.5629,68400.0
2006-09-26 15:30:00,22.78,22.81,22.78,22.79,36000.0,14.5565,14.5757,14.5565,14.5629,36000.0
2006-09-26 15:35:00,22.79,22.79,22.76,22.77,39800.0,14.5629,14.5629,14.5437,14.5501,39800.0
2006-09-26 15:40:00,22.77,22.78,22.75,22.76,40400.0,14.5501,14.5565,14.5373,14.5437,40400.0
2006-09-26 15:45:00,22.76,22.77,22.75,22.75,44400.0,14.5437,14.5501,14.5373,14.5373,44400.0
2006-09-26 15:50:00,22.75,22.77,22.74,22.77,39200.0,14.5373,14.5501,14.531,14.5501,39200.0
2006-09-26 15:55:00,22.77,22.79,22.76,22.78,48200.0,14.5501,14.5629,14.5437,14.5565,48200.0
2006-09-27 09:30:00,22.77,22.77,22.67,22.72,77600.0,14.5501,14.5501,14.4862,14.5182,77600.0
2006-09-27 09:35:00,22.73,22.79,22.73,22.77,59400.0,14.5246,14.5629,14.5246,14.5501,59400.0
2006-09-27 09:40:00,22.75,22.8,22.75,22.79,34800.0,14.5373,14.5693,14.5373,14.5629,34800.0
2006-09-27 09:45:00,22.79,22.8,22.75,22.75,32400.0,14.5629,14.5693,14.5373,14.5373,32400.0
2006-09-27 09:50:00,22.74,22.77,22.72,22.76,108000.0,14.531,14.5501,14.5182,14.5437,108000.0
2006-09-27 09:55:00,22.75,22.81,22.75,22.77,40600.0,14.5373,14.5757,14.5373,14.5501,40600.0
2006-09-27 10:00:00,22.78,22.82,22.78,22.8,99800.0,14.5565,14.5821,14.5565,14.5693,99800.0
2006-09-27 10:05:00,22.8,22.81,22.75,22.78,116800.0,14.5693,14.5757,14.5373,14.5565,116800.0
2006-09-27 10:10:00,22.78,22.79,22.77,22.77,48800.0,14.5565,14.5629,14.5501,14.5501,48800.0
2006-09-27 10:15:00,22.78,22.79,22.77,22.78,79000.0,14.5565,14.5629,14.5501,14.5565,79000.0
2006-09-27 10:20:00,22.78,22.84,22.78,22.82,87600.0,14.5565,14.5949,14.5565,14.5821,87600.0
2006-09-27 10:25:00,22.81,22.82,22.8,22.8,18200.0,14.5757,14.5821,14.5693,14.5693,18200.0
2006-09-27 10:30:00,22.84,22.84,22.82,22.83,52400.0,14.5949,14.5949,14.5821,14.5885,52400.0
2006-09-27 10:35:00,22.83,22.83,22.82,22.83,41600.0,14.5885,14.5885,14.5821,14.5885,41600.0
2006-09-27 10:40:00,22.83,22.84,22.82,22.84,70200.0,14.5885,14.5949,14.5821,14.5949,70200.0
2006-09-27 10:45:00,22.84,22.85,22.83,22.83,47600.0,14.5949,14.6012,14.5885,14.5885,47600.0
2006-09-27 10:50:00,22.82,22.86,22.82,22.86,40400.0,14.5821,14.6076,14.5821,14.6076,40400.0
2006-09-27 10:55:00,22.86,22.86,22.84,22.86,63800.0,14.6076,14.6076,14.5949,14.6076,63800.0
2006-09-27 11:00:00,22.86,22.86,22.84,22.86,103600.0,14.6076,14.6076,14.5949,14.6076,103600.0
2006-09-27 11:05:00,22.86,22.88,22.84,22.88,34400.0,14.6076,14.6204,14.5949,14.6204,34400.0
2006-09-27 11:10:00,22.88,22.89,22.86,22.86,22200.0,14.6204,14.6268,14.6076,14.6076,22200.0
2006-09-27 11:15:00,22.86,22.87,22.85,22.86,14800.0,14.6076,14.614,14.6012,14.6076,14800.0
2006-09-27 11:20:00,22.86,22.86,22.85,22.86,94600.0,14.6076,14.6076,14.6012,14.6076,94600.0
2006-09-27 11:25:00,22.86,22.86,22.85,22.86,57800.0,14.6076,14.6076,14.6012,14.6076,57800.0
2006-09-27 11:30:00,22.86,22.89,22.86,22.89,85000.0,14.6076,14.6268,14.6076,14.6268,85000.0
2006-09-27 11:35:00,22.89,22.93,22.89,22.91,18800.0,14.6268,14.6524,14.6268,14.6396,18800.0
2006-09-27 11:40:00,22.92,22.92,22.9,22.91,21000.0,14.646,14.646,14.6332,14.6396,21000.0
2006-09-27 11:45:00,22.91,22.92,22.91,22.92,20400.0,14.6396,14.646,14.6396,14.646,20400.0
2006-09-27 11:50:00,22.92,22.94,22.92,22.93,87200.0,14.646,14.6588,14.646,14.6524,87200.0
2006-09-27 11:55:00,22.93,22.95,22.93,22.94,27800.0,14.6524,14.6651,14.6524,14.6588,27800.0
2006-09-27 12:00:00,22.95,22.95,22.93,22.94,35800.0,14.6651,14.6651,14.6524,14.6588,35800.0
2006-09-27 12:05:00,22.94,22.97,22.93,22.95,55400.0,14.6588,14.6779,14.6524,14.6651,55400.0
2006-09-27 12:10:00,22.95,22.97,22.93,22.94,47200.0,14.6651,14.6779,14.6524,14.6588,47200.0
2006-09-27 12:15:00,22.95,22.95,22.93,22.94,23600.0,14.6651,14.6651,14.6524,14.6588,23600.0
2006-09-27 12:20:00,22.93,22.94,22.93,22.93,10400.0,14.6524,14.6588,14.6524,14.6524,10400.0
2006-09-27 12:25:00,22.93,22.93,22.92,22.92,7600.0,14.6524,14.6524,14.646,14.646,7600.0
2006-09-27 12:30:00,22.92,22.93,22.92,22.93,25000.0,14.646,14.6524,14.646,14.6524,25000.0
2006-09-27 12:35:00,22.93,22.93,22.92,22.93,23800.0,14.6524,14.6524,14.646,14.6524,23800.0
2006-09-27 12:40:00,22.93,22.93,22.93,22.93,17600.0,14.6524,14.6524,14.6524,14.6524,17600.0
2006-09-27 12:45:00,22.93,22.93,22.93,22.93,11800.0,14.6524,14.6524,14.6524,14.6524,11800.0
2006-09-27 12:50:00,22.93,22.94,22.92,22.93,22200.0,14.6524,14.6588,14.646,14.6524,22200.0
2006-09-27 12:55:00,22.93,22.93,22.92,22.93,34800.0,14.6524,14.6524,14.646,14.6524,34800.0
2006-09-27 13:00:00,22.93,22.95,22.92,22.93,24600.0,14.6524,14.6651,14.646,14.6524,24600.0
2006-09-27 13:05:00,22.93,22.93,22.92,22.93,12200.0,14.6524,14.6524,14.646,14.6524,12200.0
2006-09-27 13:10:00,22.93,22.93,22.89,22.9,35600.0,14.6524,14.6524,14.6268,14.6332,35600.0
2006-09-27 13:15:00,22.9,22.91,22.89,22.89,19200.0,14.6332,14.6396,14.6268,14.6268,19200.0
2006-09-27 13:20:00,22.9,22.9,22.89,22.89,9000.0,14.6332,14.6332,14.6268,14.6268,9000.0
2006-09-27 13:25:00,22.89,22.94,22.89,22.93,18000.0,14.6268,14.6588,14.6268,14.6524,18000.0
2006-09-27 13:30:00,22.93,22.95,22.9,22.91,19200.0,14.6524,14.6651,14.6332,14.6396,19200.0
2006-09-27 13:35:00,22.91,22.91,22.89,22.89,16000.0,14.6396,14.6396,14.6268,14.6268,16000.0
2006-09-27 13:40:00,22.89,22.89,22.88,22.89,22200.0,14.6268,14.6268,14.6204,14.6268,22200.0
2006-09-27 13:45:00,22.89,22.9,22.86,22.87,19000.0,14.6268,14.6332,14.6076,14.614,19000.0
2006-09-27 13:50:00,22.88,22.89,22.86,22.88,25000.0,14.6204,14.6268,14.6076,14.6204,25000.0
2006-09-27 13:55:00,22.89,22.89,22.88,22.88,15200.0,14.6268,14.6268,14.6204,14.6204,15200.0
2006-09-27 14:00:00,22.88,22.88,22.86,22.88,37600.0,14.6204,14.6204,14.6076,14.6204,37600.0
2006-09-27 14:05:00,22.87,22.89,22.86,22.89,88600.0,14.614,14.6268,14.6076,14.6268,88600.0
2006-09-27 14:10:00,22.89,22.89,22.83,22.84,23200.0,14.6268,14.6268,14.5885,14.5949,23200.0
2006-09-27 14:15:00,22.84,22.85,22.8,22.8,34000.0,14.5949,14.6012,14.5693,14.5693,34000.0
2006-09-27 14:20:00,22.8,22.82,22.79,22.81,36600.0,14.5693,14.5821,14.5629,14.5757,36600.0
2006-09-27 14:25:00,22.81,22.82,22.81,22.81,23200.0,14.5757,14.5821,14.5757,14.5757,23200.0
2006-09-27 14:30:00,22.81,22.82,22.81,22.82,25400.0,14.5757,14.5821,14.5757,14.5821,25400.0
2006-09-27 14:35:00,22.82,22.83,22.81,22.81,21800.0,14.5821,14.5885,14.5757,14.5757,21800.0
2006-09-27 14:40:00,22.82,22.82,22.79,22.8,20800.0,14.5821,14.5821,14.5629,14.5693,20800.0
2006-09-27 14:45:00,22.8,22.8,22.78,22.8,11800.0,14.5693,14.5693,14.5565,14.5693,11800.0
2006-09-27 14:50:00,22.8,22.81,22.8,22.81,9200.0,14.5693,14.5757,14.5693,14.5757,9200.0
2006-09-27 14:55:00,22.81,22.83,22.8,22.82,13200.0,14.5757,14.5885,14.5693,14.5821,13200.0
2006-09-27 15:00:00,22.83,22.83,22.81,22.81,13600.0,14.5885,14.5885,14.5757,14.5757,13600.0
2006-09-27 15:05:00,22.81,22.81,22.77,22.78,15000.0,14.5757,14.5757,14.5501,14.5565,15000.0
2006-09-27 15:10:00,22.77,22.78,22.77,22.78,15000.0,14.5501,14.5565,14.5501,14.5565,15000.0
2006-09-27 15:15:00,22.77,22.79,22.77,22.79,17800.0,14.5501,14.5629,14.5501,14.5629,17800.0
2006-09-27 15:20:00,22.78,22.8,22.77,22.78,19000.0,14.5565,14.5693,14.5501,14.5565,19000.0
2006-09-27 15:25:00,22.78,22.78,22.76,22.77,28600.0,14.5565,14.5565,14.5437,14.5501,28600.0
2006-09-27 15:30:00,22.77,22.78,22.76,22.77,46600.0,14.5501,14.5565,14.5437,14.5501,46600.0
2006-09-27 15:35:00,22.77,22.78,22.77,22.77,37200.0,14.5501,14.5565,14.5501,14.5501,37200.0
2006-09-27 15:40:00,22.77,22.78,22.76,22.77,58800.0,14.5501,14.5565,14.5437,14.5501,58800.0
2006-09-27 15:45:00,22.77,22.77,22.74,22.75,61600.0,14.5501,14.5501,14.531,14.5373,61600.0
2006-09-27 15:50:00,22.75,22.76,22.74,22.75,79800.0,14.5373,14.5437,14.531,14.5373,79800.0
2006-09-27 15:55:00,22.75,22.76,22.75,22.75,52800.0,14.5373,14.5437,14.5373,14.5373,52800.0
2006-09-28 09:30:00,22.75,22.9,22.75,22.81,79800.0,14.5373,14.6332,14.5373,14.5757,79800.0
2006-09-28 09:35:00,22.81,22.81,22.74,22.79,31200.0,14.5757,14.5757,14.531,14.5629,31200.0
2006-09-28 09:40:00,22.8,22.81,22.76,22.78,31200.0,14.5693,14.5757,14.5437,14.5565,31200.0
2006-09-28 09:45:00,22.79,22.79,22.75,22.78,19800.0,14.5629,14.5629,14.5373,14.5565,19800.0
2006-09-28 09:50:00,22.77,22.8,22.74,22.79,46000.0,14.5501,14.5693,14.531,14.5629,46000.0
2006-09-28 09:55:00,22.8,22.82,22.8,22.82,43400.0,14.5693,14.5821,14.5693,14.5821,43400.0
2006-09-28 10:00:00,22.82,22.85,22.81,22.85,24800.0,14.5821,14.6012,14.5757,14.6012,24800.0
2006-09-28 10:05:00,22.85,22.88,22.85,22.87,36200.0,14.6012,14.6204,14.6012,14.614,36200.0
2006-09-28 10:10:00,22.88,22.89,22.86,22.89,16800.0,14.6204,14.6268,14.6076,14.6268,16800.0
2006-09-28 10:15:00,22.89,22.92,22.89,22.92,27800.0,14.6268,14.646,14.6268,14.646,27800.0
2006-09-28 10:20:00,22.92,22.93,22.91,22.93,29600.0,14.646,14.6524,14.6396,14.6524,29600.0
2006-09-28 10:25:00,22.93,22.93,22.9,22.92,40200.0,14.6524,14.6524,14.6332,14.646,40200.0
2006-09-28 10:30:00,22.93,22.93,22.91,22.92,20400.0,14.6524,14.6524,14.6396,14.646,20400.0
2006-09-28 10:35:00,22.91,22.91,22.88,22.88,13400.0,14.6396,14.6396,14.6204,14.6204,13400.0
2006-09-28 10:40:00,22.88,22.89,22.88,22.89,192200.0,14.6204,14.6268,14.6204,14.6268,192200.0
2006-09-28 10:45:00,22.89,22.9,22.89,22.9,17000.0,14.6268,14.6332,14.6268,14.6332,17000.0
2006-09-28 10:50:00,22.9,22.9,22.89,22.9,15000.0,14.6332,14.6332,14.6268,14.6332,15000.0
2006-09-28 10:55:00,22.9,22.9,22.89,22.89,32800.0,14.6332,14.6332,14.6268,14.6268,32800.0
2006-09-28 11:00:00,22.89,22.9,22.89,22.9,12600.0,14.6268,14.6332,14.6268,14.6332,12600.0
2006-09-28 11:05:00,22.89,22.92,22.89,22.89,71200.0,14.6268,14.646,14.6268,14.6268,71200.0
2006-09-28 11:10:00,22.91,22.91,22.9,22.91,16600.0,14.6396,14.6396,14.6332,14.6396,16600.0
2006-09-28 11:15:00,22.91,22.91,22.9,22.91,15800.0,14.6396,14.6396,14.6332,14.6396,15800.0
2006-09-28 11:20:00,22.92,22.92,22.89,22.9,16000.0,14.646,14.646,14.6268,14.6332,16000.0
2006-09-28 11:25:00,22.9,22.9,22.88,22.89,16600.0,14.6332,14.6332,14.6204,14.6268,16600.0
2006-09-28 11:30:00,22.9,22.9,22.89,22.89,12000.0,14.6332,14.6332,14.6268,14.6268,12000.0
2006-09-28 11:35:00,22.89,22.9,22.89,22.89,9600.0,14.6268,14.6332,14.6268,14.6268,9600.0
2006-09-28 11:40:00,22.89,22.89,22.88,22.89,15600.0,14.6268,14.6268,14.6204,14.6268,15600.0
2006-09-28 11:45:00,22.89,22.89,22.89,22.89,7000.0,14.6268,14.6268,14.6268,14.6268,7000.0
2006-09-28 11:50:00,22.89,22.9,22.89,22.89,6000.0,14.6268,14.6332,14.6268,14.6268,6000.0
2006-09-28 11:55:00,22.9,22.92,22.89,22.9,22800.0,14.6332,14.646,14.6268,14.6332,22800.0
2006-09-28 12:00:00,22.9,22.9,22.88,22.89,15400.0,14.6332,14.6332,14.6204,14.6268,15400.0
2006-09-28 12:05:00,22.89,22.93,22.89,22.92,57000.0,14.6268,14.6524,14.6268,14.646,57000.0
2006-09-28 12:10:00,22.91,22.92,22.91,22.92,31400.0,14.6396,14.646,14.6396,14.646,31400.0
2006-09-28 12:15:00,22.93,22.93,22.92,22.93,15800.0,14.6524,14.6524,14.646,14.6524,15800.0
2006-09-28 12:20:00,22.92,22.93,22.92,22.92,10800.0,14.646,14.6524,14.646,14.646,10800.0
2006-09-28 12:25:00,22.92,22.93,22.92,22.93,63000.0,14.646,14.6524,14.646,14.6524,63000.0
2006-09-28 12:30:00,22.93,22.93,22.93,22.93,10800.0,14.6524,14.6524,14.6524,14.6524,10800.0
2006-09-28 12:35:00,22.93,22.93,22.92,22.93,9400.0,14.6524,14.6524,14.646,14.6524,9400.0
2006-09-28 12:40:00,22.93,22.93,22.9,22.91,9200.0,14.6524,14.6524,14.6332,14.6396,9200.0
2006-09-28 12:45:00,22.9,22.9,22.89,22.9,14800.0,14.6332,14.6332,14.6268,14.6332,14800.0
2006-09-28 12:50:00,22.9,22.92,22.9,22.92,29000.0,14.6332,14.646,14.6332,14.646,29000.0
2006-09-28 12:55:00,22.91,22.91,22.9,22.9,7600.0,14.6396,14.6396,14.6332,14.6332,7600.0
2006-09-28 13:00:00,22.89,22.89,22.86,22.86,14600.0,14.6268,14.6268,14.6076,14.6076,14600.0
2006-09-28 13:05:00,22.86,22.86,22.85,22.85,13600.0,14.6076,14.6076,14.6012,14.6012,13600.0
2006-09-28 13:10:00,22.86,22.86,22.85,22.86,6600.0,14.6076,14.6076,14.6012,14.6076,6600.0
2006-09-28 13:15:00,22.86,22.86,22.85,22.85,10800.0,14.6076,14.6076,14.6012,14.6012,10800.0
2006-09-28 13:20:00,22.85,22.89,22.85,22.88,30400.0,14.6012,14.6268,14.6012,14.6204,30400.0
2006-09-28 13:25:00,22.89,22.97,22.88,22.96,94600.0,14.6268,14.6779,14.6204,14.6715,94600.0
2006-09-28 13:30:00,22.96,22.96,22.94,22.95,31000.0,14.6715,14.6715,14.6588,14.6651,31000.0
2006-09-28 13:35:00,22.95,22.95,22.93,22.93,16400.0,14.6651,14.6651,14.6524,14.6524,16400.0
2006-09-28 13:40:00,22.93,22.94,22.93,22.93,16000.0,14.6524,14.6588,14.6524,14.6524,16000.0
2006-09-28 13:45:00,22.94,22.95,22.93,22.95,38400.0,14.6588,14.6651,14.6524,14.6651,38400.0
2006-09-28 13:50:00,22.95,22.96,22.95,22.95,36400.0,14.6651,14.6715,14.6651,14.6651,36400.0
2006-09-28 13:55:00,22.95,22.95,22.93,22.93,13000.0,14.6651,14.6651,14.6524,14.6524,13000.0
2006-09-28 14:00:00,22.93,22.97,22.93,22.96,54200.0,14.6524,14.6779,14.6524,14.6715,54200.0
2006-09-28 14:05:00,22.96,22.97,22.95,22.96,25400.0,14.6715,14.6779,14.6651,14.6715,25400.0
2006-09-28 14:10:00,22.96,22.97,22.94,22.95,48400.0,14.6715,14.6779,14.6588,14.6651,48400.0
2006-09-28 14:15:00,22.96,22.96,22.95,22.95,33000.0,14.6715,14.6715,14.6651,14.6651,33000.0
2006-09-28 14:20:00,22.95,22.95,22.92,22.93,28800.0,14.6651,14.6651,14.646,14.6524,28800.0
2006-09-28 14:25:00,22.93,22.94,22.93,22.93,18800.0,14.6524,14.6588,14.6524,14.6524,18800.0
2006-09-28 14:30:00,22.93,22.93,22.92,22.92,34200.0,14.6524,14.6524,14.646,14.646,34200.0
2006-09-28 14:35:00,22.92,22.92,22.9,22.9,24800.0,14.646,14.646,14.6332,14.6332,24800.0
2006-09-28 14:40:00,22.9,22.91,22.9,22.91,28000.0,14.6332,14.6396,14.6332,14.6396,28000.0
2006-09-28 14:45:00,22.91,22.93,22.91,22.93,15800.0,14.6396,14.6524,14.6396,14.6524,15800.0
2006-09-28 14:50:00,22.93,22.93,22.91,22.91,51600.0,14.6524,14.6524,14.6396,14.6396,51600.0
2006-09-28 14:55:00,22.91,22.92,22.91,22.91,21800.0,14.6396,14.646,14.6396,14.6396,21800.0
2006-09-28 15:00:00,22.91,22.91,22.91,22.91,28400.0,14.6396,14.6396,14.6396,14.6396,28400.0
2006-09-28 15:05:00,22.91,22.93,22.91,22.93,24800.0,14.6396,14.6524,14.6396,14.6524,24800.0
2006-09-28 15:10:00,22.93,22.93,22.92,22.93,21600.0,14.6524,14.6524,14.646,14.6524,21600.0
2006-09-28 15:15:00,22.93,22.93,22.91,22.91,34800.0,14.6524,14.6524,14.6396,14.6396,34800.0
2006-09-28 15:20:00,22.91,22.93,22.91,22.93,36000.0,14.6396,14.6524,14.6396,14.6524,36000.0
2006-09-28 15:25:00,22.94,22.95,22.93,22.93,15800.0,14.6588,14.6651,14.6524,14.6524,15800.0
2006-09-28 15:30:00,22.93,22.96,22.93,22.95,25800.0,14.6524,14.6715,14.6524,14.6651,25800.0
2006-09-28 15:35:00,22.95,22.96,22.94,22.94,24600.0,14.6651,14.6715,14.6588,14.6588,24600.0
2006-09-28 15:40:00,22.95,22.96,22.94,22.96,52200.0,14.6651,14.6715,14.6588,14.6715,52200.0
2006-09-28 15:45:00,22.96,23.0,22.96,22.99,67400.0,14.6715,14.6971,14.6715,14.6907,67400.0
2006-09-28 15:50:00,22.99,23.0,22.98,22.99,62600.0,14.6907,14.6971,14.6843,14.6907,62600.0
2006-09-28 15:55:00,22.99,23.02,22.99,23.0,261200.0,14.6907,14.7099,14.6907,14.6971,261200.0
2006-09-29 09:30:00,22.97,22.97,22.91,22.93,79400.0,14.6779,14.6779,14.6396,14.6524,79400.0
2006-09-29 09:35:00,22.93,23.0,22.93,22.97,97400.0,14.6524,14.6971,14.6524,14.6779,97400.0
2006-09-29 09:40:00,22.98,22.98,22.93,22.98,14800.0,14.6843,14.6843,14.6524,14.6843,14800.0
2006-09-29 09:45:00,22.97,22.99,22.95,22.96,101600.0,14.6779,14.6907,14.6651,14.6715,101600.0
2006-09-29 09:50:00,22.96,22.97,22.95,22.95,167200.0,14.6715,14.6779,14.6651,14.6651,167200.0
2006-09-29 09:55:00,22.95,22.99,22.95,22.96,41200.0,14.6651,14.6907,14.6651,14.6715,41200.0
2006-09-29 10:00:00,22.96,22.99,22.93,22.97,91800.0,14.6715,14.6907,14.6524,14.6779,91800.0
2006-09-29 10:05:00,22.96,22.97,22.92,22.92,20000.0,14.6715,14.6779,14.646,14.646,20000.0
2006-09-29 10:10:00,22.92,22.93,22.89,22.92,19400.0,14.646,14.6524,14.6268,14.646,19400.0
2006-09-29 10:15:00,22.92,22.92,22.91,22.91,63000.0,14.646,14.646,14.6396,14.6396,63000.0
2006-09-29 10:20:00,22.92,22.92,22.88,22.88,28800.0,14.646,14.646,14.6204,14.6204,28800.0
2006-09-29 10:25:00,22.88,22.9,22.88,22.88,30000.0,14.6204,14.6332,14.6204,14.6204,30000.0
2006-09-29 10:30:00,22.88,22.9,22.88,22.89,12800.0,14.6204,14.6332,14.6204,14.6268,12800.0
2006-09-29 10:35:00,22.9,22.9,22.87,22.88,21000.0,14.6332,14.6332,14.614,14.6204,21000.0
2006-09-29 10:40:00,22.88,22.89,22.86,22.89,47400.0,14.6204,14.6268,14.6076,14.6268,47400.0
2006-09-29 10:45:00,22.88,22.89,22.88,22.88,10000.0,14.6204,14.6268,14.6204,14.6204,10000.0
2006-09-29 10:50:00,22.88,22.88,22.86,22.86,20200.0,14.6204,14.6204,14.6076,14.6076,20200.0
2006-09-29 10:55:00,22.86,22.88,22.86,22.87,8600.0,14.6076,14.6204,14.6076,14.614,8600.0
2006-09-29 11:00:00,22.87,22.88,22.86,22.87,14800.0,14.614,14.6204,14.6076,14.614,14800.0
2006-09-29 11:05:00,22.87,22.88,22.86,22.86,4800.0,14.614,14.6204,14.6076,14.6076,4800.0
2006-09-29 11:10:00,22.86,22.87,22.84,22.85,31600.0,14.6076,14.614,14.5949,14.6012,31600.0
2006-09-29 11:15:00,22.85,22.85,22.83,22.83,24200.0,14.6012,14.6012,14.5885,14.5885,24200.0
2006-09-29 11:20:00,22.83,22.83,22.83,22.83,37600.0,14.5885,14.5885,14.5885,14.5885,37600.0
2006-09-29 11:25:00,22.83,22.83,22.81,22.82,22400.0,14.5885,14.5885,14.5757,14.5821,22400.0
2006-09-29 11:30:00,22.82,22.83,22.81,22.83,15200.0,14.5821,14.5885,14.5757,14.5885,15200.0
2006-09-29 11:35:00,22.83,22.85,22.82,22.85,21400.0,14.5885,14.6012,14.5821,14.6012,21400.0
2006-09-29 11:40:00,22.85,22.86,22.85,22.86,9000.0,14.6012,14.6076,14.6012,14.6076,9000.0
2006-09-29 11:45:00,22.86,22.88,22.86,22.86,13800.0,14.6076,14.6204,14.6076,14.6076,13800.0
2006-09-29 11:50:00,22.86,22.89,22.86,22.89,8800.0,14.6076,14.6268,14.6076,14.6268,8800.0
2006-09-29 11:55:00,22.88,22.9,22.87,22.89,27000.0,14.6204,14.6332,14.614,14.6268,27000.0
2006-09-29 12:00:00,22.88,22.9,22.88,22.9,15800.0,14.6204,14.6332,14.6204,14.6332,15800.0
2006-09-29 12:05:00,22.9,22.91,22.89,22.89,20800.0,14.6332,14.6396,14.6268,14.6268,20800.0
2006-09-29 12:10:00,22.9,22.9,22.88,22.88,26200.0,14.6332,14.6332,14.6204,14.6204,26200.0
2006-09-29 12:15:00,22.88,22.89,22.88,22.88,7400.0,14.6204,14.6268,14.6204,14.6204,7400.0
2006-09-29 12:20:00,22.88,22.9,22.88,22.89,118600.0,14.6204,14.6332,14.6204,14.6268,118600.0
2006-09-29 12:25:00,22.89,22.89,22.88,22.89,6600.0,14.6268,14.6268,14.6204,14.6268,6600.0
2006-09-29 12:30:00,22.89,22.89,22.88,22.89,3800.0,14.6268,14.6268,14.6204,14.6268,3800.0
2006-09-29 12:35:00,22.89,22.9,22.88,22.88,18000.0,14.6268,14.6332,14.6204,14.6204,18000.0
2006-09-29 12:40:00,22.88,22.9,22.88,22.89,13000.0,14.6204,14.6332,14.6204,14.6268,13000.0
2006-09-29 12:45:00,22.9,22.9,22.89,22.89,3600.0,14.6332,14.6332,14.6268,14.6268,3600.0
2006-09-29 12:50:00,22.89,22.89,22.88,22.89,6400.0,14.6268,14.6268,14.6204,14.6268,6400.0
2006-09-29 12:55:00,22.88,22.89,22.88,22.88,4000.0,14.6204,14.6268,14.6204,14.6204,4000.0
2006-09-29 13:00:00,22.89,22.89,22.88,22.88,7000.0,14.6268,14.6268,14.6204,14.6204,7000.0
2006-09-29 13:05:00,22.89,22.89,22.88,22.88,12400.0,14.6268,14.6268,14.6204,14.6204,12400.0
2006-09-29 13:10:00,22.89,22.89,22.87,22.88,20000.0,14.6268,14.6268,14.614,14.6204,20000.0
2006-09-29 13:15:00,22.88,22.9,22.86,22.89,53600.0,14.6204,14.6332,14.6076,14.6268,53600.0
2006-09-29 13:20:00,22.9,22.9,22.85,22.85,19800.0,14.6332,14.6332,14.6012,14.6012,19800.0
2006-09-29 13:25:00,22.85,22.86,22.85,22.85,15200.0,14.6012,14.6076,14.6012,14.6012,15200.0
2006-09-29 13:30:00,22.85,22.85,22.85,22.85,4000.0,14.6012,14.6012,14.6012,14.6012,4000.0
2006-09-29 13:35:00,22.85,22.86,22.85,22.85,16200.0,14.6012,14.6076,14.6012,14.6012,16200.0
2006-09-29 13:40:00,22.86,22.86,22.85,22.85,10000.0,14.6076,14.6076,14.6012,14.6012,10000.0
2006-09-29 13:45:00,22.85,22.86,22.85,22.86,17000.0,14.6012,14.6076,14.6012,14.6076,17000.0
2006-09-29 13:50:00,22.86,22.86,22.85,22.85,24600.0,14.6076,14.6076,14.6012,14.6012,24600.0
2006-09-29 13:55:00,22.86,22.88,22.85,22.85,86200.0,14.6076,14.6204,14.6012,14.6012,86200.0
2006-09-29 14:00:00,22.85,22.85,22.84,22.84,9800.0,14.6012,14.6012,14.5949,14.5949,9800.0
2006-09-29 14:05:00,22.84,22.84,22.82,22.82,11200.0,14.5949,14.5949,14.5821,14.5821,11200.0
2006-09-29 14:10:00,22.82,22.83,22.81,22.82,11600.0,14.5821,14.5885,14.5757,14.5821,11600.0
2006-09-29 14:15:00,22.82,22.82,22.81,22.81,5000.0,14.5821,14.5821,14.5757,14.5757,5000.0
2006-09-29 14:20:00,22.81,22.82,22.81,22.82,8000.0,14.5757,14.5821,14.5757,14.5821,8000.0
2006-09-29 14:25:00,22.82,22.84,22.81,22.84,16000.0,14.5821,14.5949,14.5757,14.5949,16000.0
2006-09-29 14:30:00,22.85,22.85,22.84,22.85,9800.0,14.6012,14.6012,14.5949,14.6012,9800.0
2006-09-29 14:35:00,22.85,22.86,22.84,22.86,14800.0,14.6012,14.6076,14.5949,14.6076,14800.0
2006-09-29 14:40:00,22.86,22.86,22.85,22.85,24200.0,14.6076,14.6076,14.6012,14.6012,24200.0
2006-09-29 14:45:00,22.85,22.86,22.84,22.85,14800.0,14.6012,14.6076,14.5949,14.6012,14800.0
2006-09-29 14:50:00,22.85,22.88,22.84,22.84,35600.0,14.6012,14.6204,14.5949,14.5949,35600.0
2006-09-29 14:55:00,22.84,22.84,22.83,22.83,13800.0,14.5949,14.5949,14.5885,14.5885,13800.0
2006-09-29 15:00:00,22.83,22.84,22.83,22.83,22400.0,14.5885,14.5949,14.5885,14.5885,22400.0
2006-09-29 15:05:00,22.83,22.85,22.83,22.85,33000.0,14.5885,14.6012,14.5885,14.6012,33000.0
2006-09-29 15:10:00,22.85,22.86,22.84,22.85,27800.0,14.6012,14.6076,14.5949,14.6012,27800.0
2006-09-29 15:15:00,22.85,22.86,22.85,22.85,37200.0,14.6012,14.6076,14.6012,14.6012,37200.0
2006-09-29 15:20:00,22.85,22.86,22.85,22.86,25400.0,14.6012,14.6076,14.6012,14.6076,25400.0
2006-09-29 15:25:00,22.86,22.86,22.84,22.86,36400.0,14.6076,14.6076,14.5949,14.6076,36400.0
2006-09-29 15:30:00,22.85,22.86,22.85,22.85,43600.0,14.6012,14.6076,14.6012,14.6012,43600.0
2006-09-29 15:35:00,22.85,22.86,22.84,22.85,50400.0,14.6012,14.6076,14.5949,14.6012,50400.0
2006-09-29 15:40:00,22.85,22.86,22.83,22.83,71400.0,14.6012,14.6076,14.5885,14.5885,71400.0
2006-09-29 15:45:00,22.84,22.85,22.84,22.85,32000.0,14.5949,14.6012,14.5949,14.6012,32000.0
2006-09-29 15:50:00,22.84,22.86,22.84,22.85,76400.0,14.5949,14.6076,14.5949,14.6012,76400.0
2006-09-29 15:55:00,22.85,22.88,22.85,22.86,167400.0,14.6012,14.6204,14.6012,14.6076,167400.0
2006-10-02 09:30:00,22.8,22.81,22.76,22.8,65800.0,14.5693,14.5757,14.5437,14.5693,65800.0
2006-10-02 09:35:00,22.75,22.81,22.75,22.77,26800.0,14.5373,14.5757,14.5373,14.5501,26800.0
2006-10-02 09:40:00,22.78,22.79,22.75,22.77,36800.0,14.5565,14.5629,14.5373,14.5501,36800.0
2006-10-02 09:45:00,22.77,22.78,22.75,22.77,24600.0,14.5501,14.5565,14.5373,14.5501,24600.0
2006-10-02 09:50:00,22.77,22.78,22.76,22.77,34400.0,14.5501,14.5565,14.5437,14.5501,34400.0
2006-10-02 09:55:00,22.76,22.77,22.76,22.76,70600.0,14.5437,14.5501,14.5437,14.5437,70600.0
2006-10-02 10:00:00,22.77,22.82,22.75,22.81,34600.0,14.5501,14.5821,14.5373,14.5757,34600.0
2006-10-02 10:05:00,22.81,22.81,22.78,22.78,26400.0,14.5757,14.5757,14.5565,14.5565,26400.0
2006-10-02 10:10:00,22.78,22.78,22.76,22.76,19400.0,14.5565,14.5565,14.5437,14.5437,19400.0
2006-10-02 10:15:00,22.76,22.77,22.76,22.76,44200.0,14.5437,14.5501,14.5437,14.5437,44200.0
2006-10-02 10:20:00,22.76,22.76,22.75,22.75,34800.0,14.5437,14.5437,14.5373,14.5373,34800.0
2006-10-02 10:25:00,22.74,22.75,22.73,22.73,23600.0,14.531,14.5373,14.5246,14.5246,23600.0
2006-10-02 10:30:00,22.74,22.74,22.73,22.73,14800.0,14.531,14.531,14.5246,14.5246,14800.0
2006-10-02 10:35:00,22.74,22.75,22.73,22.73,13400.0,14.531,14.5373,14.5246,14.5246,13400.0
2006-10-02 10:40:00,22.74,22.75,22.74,22.74,9600.0,14.531,14.5373,14.531,14.531,9600.0
2006-10-02 10:45:00,22.74,22.75,22.74,22.75,17200.0,14.531,14.5373,14.531,14.5373,17200.0
2006-10-02 10:50:00,22.75,22.75,22.74,22.75,14400.0,14.5373,14.5373,14.531,14.5373,14400.0
2006-10-02 10:55:00,22.76,22.79,22.75,22.79,17200.0,14.5437,14.5629,14.5373,14.5629,17200.0
2006-10-02 11:00:00,22.78,22.79,22.78,22.78,11600.0,14.5565,14.5629,14.5565,14.5565,11600.0
2006-10-02 11:05:00,22.78,22.78,22.75,22.75,15000.0,14.5565,14.5565,14.5373,14.5373,15000.0
2006-10-02 11:10:00,22.75,22.75,22.75,22.75,7400.0,14.5373,14.5373,14.5373,14.5373,7400.0
2006-10-02 11:15:00,22.75,22.75,22.75,22.75,24200.0,14.5373,14.5373,14.5373,14.5373,24200.0
2006-10-02 11:20:00,22.75,22.75,22.74,22.74,15200.0,14.5373,14.5373,14.531,14.531,15200.0
2006-10-02 11:25:00,22.74,22.75,22.74,22.74,11000.0,14.531,14.5373,14.531,14.531,11000.0
2006-10-02 11:30:00,22.74,22.74,22.72,22.73,20400.0,14.531,14.531,14.5182,14.5246,20400.0
2006-10-02 11:35:00,22.73,22.73,22.72,22.73,18800.0,14.5246,14.5246,14.5182,14.5246,18800.0
2006-10-02 11:40:00,22.73,22.74,22.72,22.74,14200.0,14.5246,14.531,14.5182,14.531,14200.0
2006-10-02 11:45:00,22.74,22.74,22.72,22.72,8200.0,14.531,14.531,14.5182,14.5182,8200.0
2006-10-02 11:50:00,22.72,22.73,22.7,22.71,43000.0,14.5182,14.5246,14.5054,14.5118,43000.0
2006-10-02 11:55:00,22.7,22.71,22.68,22.68,22400.0,14.5054,14.5118,14.4926,14.4926,22400.0
2006-10-02 12:00:00,22.69,22.69,22.68,22.68,28600.0,14.499,14.499,14.4926,14.4926,28600.0
2006-10-02 12:05:00,22.68,22.68,22.68,22.68,30800.0,14.4926,14.4926,14.4926,14.4926,30800.0
2006-10-02 12:10:00,22.67,22.68,22.65,22.66,18000.0,14.4862,14.4926,14.4734,14.4798,18000.0
2006-10-02 12:15:00,22.66,22.67,22.65,22.66,13200.0,14.4798,14.4862,14.4734,14.4798,13200.0
2006-10-02 12:20:00,22.66,22.67,22.66,22.67,4600.0,14.4798,14.4862,14.4798,14.4862,4600.0
2006-10-02 12:25:00,22.67,22.67,22.66,22.66,4000.0,14.4862,14.4862,14.4798,14.4798,4000.0
2006-10-02 12:30:00,22.67,22.67,22.66,22.66,3600.0,14.4862,14.4862,14.4798,14.4798,3600.0
2006-10-02 12:35:00,22.66,22.67,22.66,22.66,6800.0,14.4798,14.4862,14.4798,14.4798,6800.0
2006-10-02 12:40:00,22.66,22.67,22.66,22.67,8000.0,14.4798,14.4862,14.4798,14.4862,8000.0
2006-10-02 12:45:00,22.68,22.68,22.67,22.67,5000.0,14.4926,14.4926,14.4862,14.4862,5000.0
2006-10-02 12:50:00,22.67,22.68,22.67,22.68,41200.0,14.4862,14.4926,14.4862,14.4926,41200.0
2006-10-02 12:55:00,22.68,22.68,22.68,22.68,22200.0,14.4926,14.4926,14.4926,14.4926,22200.0
2006-10-02 13:00:00,22.68,22.68,22.68,22.68,3600.0,14.4926,14.4926,14.4926,14.4926,3600.0
2006-10-02 13:05:00,22.67,22.69,22.67,22.69,10400.0,14.4862,14.499,14.4862,14.499,10400.0
2006-10-02 13:10:00,22.69,22.7,22.68,22.68,19800.0,14.499,14.5054,14.4926,14.4926,19800.0
2006-10-02 13:15:00,22.68,22.69,22.68,22.68,2400.0,14.4926,14.499,14.4926,14.4926,2400.0
2006-10-02 13:20:00,22.69,22.7,22.68,22.69,25400.0,14.499,14.5054,14.4926,14.499,25400.0
2006-10-02 13:25:00,22.69,22.7,22.68,22.69,6600.0,14.499,14.5054,14.4926,14.499,6600.0
2006-10-02 13:30:00,22.69,22.7,22.68,22.68,13800.0,14.499,14.5054,14.4926,14.4926,13800.0
2006-10-02 13:35:00,22.68,22.69,22.68,22.68,48600.0,14.4926,14.499,14.4926,14.4926,48600.0
2006-10-02 13:40:00,22.68,22.69,22.68,22.69,20000.0,14.4926,14.499,14.4926,14.499,20000.0
2006-10-02 13:45:00,22.69,22.7,22.68,22.69,29200.0,14.499,14.5054,14.4926,14.499,29200.0
2006-10-02 13:50:00,22.69,22.7,22.68,22.69,36000.0,14.499,14.5054,14.4926,14.499,36000.0
2006-10-02 13:55:00,22.69,22.7,22.68,22.69,7800.0,14.499,14.5054,14.4926,14.499,7800.0
2006-10-02 14:00:00,22.69,22.7,22.68,22.68,18400.0,14.499,14.5054,14.4926,14.4926,18400.0
2006-10-02 14:05:00,22.68,22.69,22.68,22.68,17400.0,14.4926,14.499,14.4926,14.4926,17400.0
2006-10-02 14:10:00,22.68,22.69,22.68,22.68,12000.0,14.4926,14.499,14.4926,14.4926,12000.0
2006-10-02 14:15:00,22.69,22.7,22.68,22.68,13400.0,14.499,14.5054,14.4926,14.4926,13400.0
2006-10-02 14:20:00,22.68,22.69,22.68,22.68,10000.0,14.4926,14.499,14.4926,14.4926,10000.0
2006-10-02 14:25:00,22.68,22.7,22.68,22.68,18600.0,14.4926,14.5054,14.4926,14.4926,18600.0
2006-10-02 14:30:00,22.7,22.7,22.68,22.68,12600.0,14.5054,14.5054,14.4926,14.4926,12600.0
2006-10-02 14:35:00,22.68,22.69,22.68,22.69,19800.0,14.4926,14.499,14.4926,14.499,19800.0
2006-10-02 14:40:00,22.68,22.7,22.68,22.68,13600.0,14.4926,14.5054,14.4926,14.4926,13600.0
2006-10-02 14:45:00,22.68,22.68,22.68,22.68,24600.0,14.4926,14.4926,14.4926,14.4926,24600.0
2006-10-02 14:50:00,22.68,22.7,22.68,22.68,30600.0,14.4926,14.5054,14.4926,14.4926,30600.0
2006-10-02 14:55:00,22.69,22.69,22.68,22.69,11600.0,14.499,14.499,14.4926,14.499,11600.0
2006-10-02 15:00:00,22.69,22.7,22.68,22.68,37200.0,14.499,14.5054,14.4926,14.4926,37200.0
2006-10-02 15:05:00,22.68,22.71,22.68,22.68,35600.0,14.4926,14.5118,14.4926,14.4926,35600.0
2006-10-02 15:10:00,22.68,22.68,22.68,22.68,21200.0,14.4926,14.4926,14.4926,14.4926,21200.0
2006-10-02 15:15:00,22.68,22.68,22.68,22.68,31000.0,14.4926,14.4926,14.4926,14.4926,31000.0
2006-10-02 15:20:00,22.68,22.68,22.68,22.68,22000.0,14.4926,14.4926,14.4926,14.4926,22000.0
2006-10-02 15:25:00,22.68,22.69,22.68,22.68,26800.0,14.4926,14.499,14.4926,14.4926,26800.0
2006-10-02 15:30:00,22.69,22.7,22.68,22.69,31400.0,14.499,14.5054,14.4926,14.499,31400.0
2006-10-02 15:35:00,22.69,22.7,22.68,22.69,10400.0,14.499,14.5054,14.4926,14.499,10400.0
2006-10-02 15:40:00,22.69,22.7,22.68,22.7,23200.0,14.499,14.5054,14.4926,14.5054,23200.0
2006-10-02 15:45:00,22.7,22.71,22.7,22.71,22400.0,14.5054,14.5118,14.5054,14.5118,22400.0
2006-10-02 15:50:00,22.71,22.75,22.71,22.74,37800.0,14.5118,14.5373,14.5118,14.531,37800.0
2006-10-02 15:55:00,22.74,22.75,22.74,22.75,61800.0,14.531,14.5373,14.531,14.5373,61800.0
2006-10-03 09:30:00,22.69,22.75,22.65,22.73,121400.0,14.499,14.5373,14.4734,14.5246,121400.0
2006-10-03 09:35:00,22.73,22.75,22.72,22.74,34800.0,14.5246,14.5373,14.5182,14.531,34800.0
2006-10-03 09:40:00,22.73,22.73,22.7,22.72,27000.0,14.5246,14.5246,14.5054,14.5182,27000.0
2006-10-03 09:45:00,22.71,22.75,22.71,22.73,37600.0,14.5118,14.5373,14.5118,14.5246,37600.0
2006-10-03 09:50:00,22.73,22.73,22.71,22.73,26000.0,14.5246,14.5246,14.5118,14.5246,26000.0
2006-10-03 09:55:00,22.72,22.76,22.7,22.75,36600.0,14.5182,14.5437,14.5054,14.5373,36600.0
2006-10-03 10:00:00,22.74,22.77,22.72,22.72,46200.0,14.531,14.5501,14.5182,14.5182,46200.0
2006-10-03 10:05:00,22.72,22.72,22.7,22.71,31200.0,14.5182,14.5182,14.5054,14.5118,31200.0
2006-10-03 10:10:00,22.71,22.71,22.68,22.7,42000.0,14.5118,14.5118,14.4926,14.5054,42000.0
2006-10-03 10:15:00,22.69,22.71,22.69,22.71,28200.0,14.499,14.5118,14.499,14.5118,28200.0
2006-10-03 10:20:00,22.71,22.73,22.69,22.72,30400.0,14.5118,14.5246,14.499,14.5182,30400.0
2006-10-03 10:25:00,22.71,22.72,22.7,22.71,20600.0,14.5118,14.5182,14.5054,14.5118,20600.0
2006-10-03 10:30:00,22.71,22.71,22.7,22.71,19000.0,14.5118,14.5118,14.5054,14.5118,19000.0
2006-10-03 10:35:00,22.71,22.72,22.71,22.71,21400.0,14.5118,14.5182,14.5118,14.5118,21400.0
2006-10-03 10:40:00,22.71,22.71,22.7,22.71,16200.0,14.5118,14.5118,14.5054,14.5118,16200.0
2006-10-03 10:45:00,22.71,22.71,22.69,22.69,16000.0,14.5118,14.5118,14.499,14.499,16000.0
2006-10-03 10:50:00,22.69,22.71,22.69,22.7,41600.0,14.499,14.5118,14.499,14.5054,41600.0
2006-10-03 10:55:00,22.7,22.7,22.69,22.7,147600.0,14.5054,14.5054,14.499,14.5054,147600.0
2006-10-03 11:00:00,22.7,22.7,22.69,22.7,27200.0,14.5054,14.5054,14.499,14.5054,27200.0
2006-10-03 11:05:00,22.7,22.73,22.69,22.7,43800.0,14.5054,14.5246,14.499,14.5054,43800.0
2006-10-03 11:10:00,22.7,22.7,22.66,22.67,35600.0,14.5054,14.5054,14.4798,14.4862,35600.0
2006-10-03 11:15:00,22.67,22.71,22.66,22.71,63600.0,14.4862,14.5118,14.4798,14.5118,63600.0
2006-10-03 11:20:00,22.71,22.73,22.71,22.73,26800.0,14.5118,14.5246,14.5118,14.5246,26800.0
2006-10-03 11:25:00,22.73,22.74,22.72,22.72,48400.0,14.5246,14.531,14.5182,14.5182,48400.0
2006-10-03 11:30:00,22.72,22.72,22.69,22.69,26400.0,14.5182,14.5182,14.499,14.499,26400.0
2006-10-03 11:35:00,22.69,22.72,22.68,22.72,29600.0,14.499,14.5182,14.4926,14.5182,29600.0
2006-10-03 11:40:00,22.71,22.75,22.71,22.75,23800.0,14.5118,14.5373,14.5118,14.5373,23800.0
2006-10-03 11:45:00,22.75,22.76,22.74,22.75,21200.0,14.5373,14.5437,14.531,14.5373,21200.0
2006-10-03 11:50:00,22.75,22.75,22.74,22.75,19400.0,14.5373,14.5373,14.531,14.5373,19400.0
2006-10-03 11:55:00,22.74,22.75,22.74,22.75,13800.0,14.531,14.5373,14.531,14.5373,13800.0
2006-10-03 12:00:00,22.75,22.76,22.75,22.75,16200.0,14.5373,14.5437,14.5373,14.5373,16200.0
2006-10-03 12:05:00,22.75,22.77,22.73,22.73,65000.0,14.5373,14.5501,14.5246,14.5246,65000.0
2006-10-03 12:10:00,22.73,22.73,22.69,22.7,59200.0,14.5246,14.5246,14.499,14.5054,59200.0
2006-10-03 12:15:00,22.7,22.7,22.68,22.68,25400.0,14.5054,14.5054,14.4926,14.4926,25400.0
2006-10-03 12:20:00,22.68,22.69,22.68,22.68,27200.0,14.4926,14.499,14.4926,14.4926,27200.0
2006-10-03 12:25:00,22.68,22.69,22.68,22.68,32800.0,14.4926,14.499,14.4926,14.4926,32800.0
2006-10-03 12:30:00,22.68,22.68,22.67,22.67,32600.0,14.4926,14.4926,14.4862,14.4862,32600.0
2006-10-03 12:35:00,22.68,22.68,22.67,22.67,30200.0,14.4926,14.4926,14.4862,14.4862,30200.0
2006-10-03 12:40:00,22.67,22.68,22.65,22.65,82800.0,14.4862,14.4926,14.4734,14.4734,82800.0
2006-10-03 12:45:00,22.65,22.65,22.64,22.65,96000.0,14.4734,14.4734,14.4671,14.4734,96000.0
2006-10-03 12:50:00,22.65,22.65,22.65,22.65,55600.0,14.4734,14.4734,14.4734,14.4734,55600.0
2006-10-03 12:55:00,22.65,22.65,22.65,22.65,46200.0,14.4734,14.4734,14.4734,14.4734,46200.0
2006-10-03 13:00:00,22.65,22.66,22.63,22.64,114400.0,14.4734,14.4798,14.4607,14.4671,114400.0
2006-10-03 13:05:00,22.64,22.64,22.63,22.63,20800.0,14.4671,14.4671,14.4607,14.4607,20800.0
2006-10-03 13:10:00,22.63,22.64,22.62,22.64,43800.0,14.4607,14.4671,14.4543,14.4671,43800.0
2006-10-03 13:15:00,22.64,22.64,22.61,22.61,23000.0,14.4671,14.4671,14.4479,14.4479,23000.0
2006-10-03 13:20:00,22.61,22.61,22.58,22.58,51800.0,14.4479,14.4479,14.4287,14.4287,51800.0
2006-10-03 13:25:00,22.58,22.59,22.58,22.59,22600.0,14.4287,14.4351,14.4287,14.4351,22600.0
2006-10-03 13:30:00,22.6,22.61,22.59,22.61,227000.0,14.4415,14.4479,14.4351,14.4479,227000.0
2006-10-03 13:35:00,22.61,22.61,22.6,22.6,19000.0,14.4479,14.4479,14.4415,14.4415,19000.0
2006-10-03 13:40:00,22.6,22.61,22.59,22.59,21600.0,14.4415,14.4479,14.4351,14.4351,21600.0
2006-10-03 13:45:00,22.59,22.59,22.56,22.56,78600.0,14.4351,14.4351,14.4159,14.4159,78600.0
2006-10-03 13:50:00,22.56,22.56,22.53,22.54,78600.0,14.4159,14.4159,14.3968,14.4032,78600.0
2006-10-03 13:55:00,22.54,22.54,22.53,22.53,36600.0,14.4032,14.4032,14.3968,14.3968,36600.0
2006-10-03 14:00:00,22.53,22.55,22.53,22.55,48800.0,14.3968,14.4095,14.3968,14.4095,48800.0
2006-10-03 14:05:00,22.55,22.57,22.54,22.56,44000.0,14.4095,14.4223,14.4032,14.4159,44000.0
2006-10-03 14:10:00,22.56,22.6,22.56,22.6,36200.0,14.4159,14.4415,14.4159,14.4415,36200.0
2006-10-03 14:15:00,22.6,22.61,22.58,22.58,32200.0,14.4415,14.4479,14.4287,14.4287,32200.0
2006-10-03 14:20:00,22.58,22.59,22.57,22.57,26200.0,14.4287,14.4351,14.4223,14.4223,26200.0
2006-10-03 14:25:00,22.57,22.57,22.54,22.54,38000.0,14.4223,14.4223,14.4032,14.4032,38000.0
2006-10-03 14:30:00,22.54,22.58,22.53,22.58,49800.0,14.4032,14.4287,14.3968,14.4287,49800.0
2006-10-03 14:35:00,22.58,22.59,22.57,22.59,20000.0,14.4287,14.4351,14.4223,14.4351,20000.0
2006-10-03 14:40:00,22.59,22.6,22.59,22.6,33800.0,14.4351,14.4415,14.4351,14.4415,33800.0
2006-10-03 14:45:00,22.59,22.59,22.58,22.58,31200.0,14.4351,14.4351,14.4287,14.4287,31200.0
2006-10-03 14:50:00,22.59,22.61,22.59,22.59,36000.0,14.4351,14.4479,14.4351,14.4351,36000.0
2006-10-03 14:55:00,22.6,22.6,22.56,22.57,32800.0,14.4415,14.4415,14.4159,14.4223,32800.0
2006-10-03 15:00:00,22.57,22.57,22.54,22.54,52000.0,14.4223,14.4223,14.4032,14.4032,52000.0
2006-10-03 15:05:00,22.54,22.55,22.53,22.54,39000.0,14.4032,14.4095,14.3968,14.4032,39000.0
2006-10-03 15:10:00,22.54,22.54,22.52,22.52,65000.0,14.4032,14.4032,14.3904,14.3904,65000.0
2006-10-03 15:15:00,22.52,22.52,22.5,22.52,57200.0,14.3904,14.3904,14.3776,14.3904,57200.0
2006-10-03 15:20:00,22.52,22.55,22.52,22.54,66800.0,14.3904,14.4095,14.3904,14.4032,66800.0
2006-10-03 15:25:00,22.55,22.55,22.51,22.51,92600.0,14.4095,14.4095,14.384,14.384,92600.0
2006-10-03 15:30:00,22.52,22.57,22.51,22.57,78600.0,14.3904,14.4223,14.384,14.4223,78600.0
2006-10-03 15:35:00,22.57,22.59,22.57,22.58,90400.0,14.4223,14.4351,14.4223,14.4287,90400.0
2006-10-03 15:40:00,22.58,22.58,22.57,22.58,60000.0,14.4287,14.4287,14.4223,14.4287,60000.0
2006-10-03 15:45:00,22.58,22.6,22.58,22.6,90800.0,14.4287,14.4415,14.4287,14.4415,90800.0
2006-10-03 15:50:00,22.6,22.6,22.57,22.57,110400.0,14.4415,14.4415,14.4223,14.4223,110400.0
2006-10-03 15:55:00,22.57,22.59,22.57,22.59,77400.0,14.4223,14.4351,14.4223,14.4351,77400.0
2006-10-04 09:30:00,22.52,22.65,22.52,22.65,52400.0,14.3904,14.4734,14.3904,14.4734,52400.0
2006-10-04 09:35:00,22.65,22.68,22.63,22.68,42400.0,14.4734,14.4926,14.4607,14.4926,42400.0
2006-10-04 09:40:00,22.68,22.68,22.58,22.59,37200.0,14.4926,14.4926,14.4287,14.4351,37200.0
2006-10-04 09:45:00,22.58,22.58,22.54,22.54,25000.0,14.4287,14.4287,14.4032,14.4032,25000.0
2006-10-04 09:50:00,22.54,22.56,22.54,22.56,37400.0,14.4032,14.4159,14.4032,14.4159,37400.0
2006-10-04 09:55:00,22.56,22.61,22.56,22.6,28800.0,14.4159,14.4479,14.4159,14.4415,28800.0
2006-10-04 10:00:00,22.6,22.6,22.56,22.59,31400.0,14.4415,14.4415,14.4159,14.4351,31400.0
2006-10-04 10:05:00,22.58,22.63,22.58,22.63,29200.0,14.4287,14.4607,14.4287,14.4607,29200.0
2006-10-04 10:10:00,22.63,22.68,22.61,22.68,30200.0,14.4607,14.4926,14.4479,14.4926,30200.0
2006-10-04 10:15:00,22.68,22.68,22.67,22.67,19800.0,14.4926,14.4926,14.4862,14.4862,19800.0
2006-10-04 10:20:00,22.67,22.67,22.64,22.66,32800.0,14.4862,14.4862,14.4671,14.4798,32800.0
2006-10-04 10:25:00,22.66,22.68,22.65,22.66,26000.0,14.4798,14.4926,14.4734,14.4798,26000.0
2006-10-04 10:30:00,22.66,22.69,22.66,22.69,22000.0,14.4798,14.499,14.4798,14.499,22000.0
2006-10-04 10:35:00,22.68,22.71,22.68,22.71,27400.0,14.4926,14.5118,14.4926,14.5118,27400.0
2006-10-04 10:40:00,22.71,22.71,22.7,22.7,11200.0,14.5118,14.5118,14.5054,14.5054,11200.0
2006-10-04 10:45:00,22.71,22.75,22.71,22.72,27400.0,14.5118,14.5373,14.5118,14.5182,27400.0
2006-10-04 10:50:00,22.72,22.73,22.71,22.71,22200.0,14.5182,14.5246,14.5118,14.5118,22200.0
2006-10-04 10:55:00,22.71,22.71,22.68,22.68,22400.0,14.5118,14.5118,14.4926,14.4926,22400.0
2006-10-04 11:00:00,22.68,22.7,22.68,22.7,31400.0,14.4926,14.5054,14.4926,14.5054,31400.0
2006-10-04 11:05:00,22.7,22.71,22.69,22.7,19200.0,14.5054,14.5118,14.499,14.5054,19200.0
2006-10-04 11:10:00,22.7,22.7,22.67,22.68,21200.0,14.5054,14.5054,14.4862,14.4926,21200.0
2006-10-04 11:15:00,22.68,22.69,22.68,22.68,18000.0,14.4926,14.499,14.4926,14.4926,18000.0
2006-10-04 11:20:00,22.68,22.72,22.68,22.69,35800.0,14.4926,14.5182,14.4926,14.499,35800.0
2006-10-04 11:25:00,22.7,22.71,22.69,22.7,33400.0,14.5054,14.5118,14.499,14.5054,33400.0
2006-10-04 11:30:00,22.7,22.71,22.68,22.7,70200.0,14.5054,14.5118,14.4926,14.5054,70200.0
2006-10-04 11:35:00,22.71,22.71,22.69,22.69,39200.0,14.5118,14.5118,14.499,14.499,39200.0
2006-10-04 11:40:00,22.69,22.7,22.68,22.7,25400.0,14.499,14.5054,14.4926,14.5054,25400.0
2006-10-04 11:45:00,22.7,22.72,22.7,22.72,32600.0,14.5054,14.5182,14.5054,14.5182,32600.0
2006-10-04 11:50:00,22.72,22.72,22.7,22.7,48000.0,14.5182,14.5182,14.5054,14.5054,48000.0
2006-10-04 11:55:00,22.7,22.7,22.67,22.68,54600.0,14.5054,14.5054,14.4862,14.4926,54600.0
2006-10-04 12:00:00,22.68,22.71,22.67,22.71,55600.0,14.4926,14.5118,14.4862,14.5118,55600.0
2006-10-04 12:05:00,22.7,22.71,22.7,22.71,12200.0,14.5054,14.5118,14.5054,14.5118,12200.0
2006-10-04 12:10:00,22.71,22.74,22.7,22.74,31600.0,14.5118,14.531,14.5054,14.531,31600.0
2006-10-04 12:15:00,22.74,22.75,22.74,22.75,27400.0,14.531,14.5373,14.531,14.5373,27400.0
2006-10-04 12:20:00,22.75,22.75,22.72,22.73,44200.0,14.5373,14.5373,14.5182,14.5246,44200.0
2006-10-04 12:25:00,22.73,22.75,22.73,22.75,26400.0,14.5246,14.5373,14.5246,14.5373,26400.0
2006-10-04 12:30:00,22.75,22.77,22.74,22.75,39200.0,14.5373,14.5501,14.531,14.5373,39200.0
2006-10-04 12:35:00,22.75,22.77,22.75,22.76,9600.0,14.5373,14.5501,14.5373,14.5437,9600.0
2006-10-04 12:40:00,22.77,22.78,22.76,22.77,12800.0,14.5501,14.5565,14.5437,14.5501,12800.0
2006-10-04 12:45:00,22.77,22.77,22.74,22.74,12200.0,14.5501,14.5501,14.531,14.531,12200.0
2006-10-04 12:50:00,22.75,22.75,22.74,22.75,12200.0,14.5373,14.5373,14.531,14.5373,12200.0
2006-10-04 12:55:00,22.75,22.75,22.74,22.75,6800.0,14.5373,14.5373,14.531,14.5373,6800.0
2006-10-04 13:00:00,22.75,22.76,22.74,22.75,24800.0,14.5373,14.5437,14.531,14.5373,24800.0
2006-10-04 13:05:00,22.75,22.75,22.74,22.74,11000.0,14.5373,14.5373,14.531,14.531,11000.0
2006-10-04 13:10:00,22.74,22.76,22.74,22.75,11200.0,14.531,14.5437,14.531,14.5373,11200.0
2006-10-04 13:15:00,22.75,22.76,22.74,22.74,7800.0,14.5373,14.5437,14.531,14.531,7800.0
2006-10-04 13:20:00,22.75,22.75,22.72,22.75,21000.0,14.5373,14.5373,14.5182,14.5373,21000.0
2006-10-04 13:25:00,22.74,22.77,22.74,22.76,8800.0,14.531,14.5501,14.531,14.5437,8800.0
2006-10-04 13:30:00,22.78,22.82,22.77,22.8,21400.0,14.5565,14.5821,14.5501,14.5693,21400.0
2006-10-04 13:35:00,22.8,22.82,22.8,22.81,14200.0,14.5693,14.5821,14.5693,14.5757,14200.0
2006-10-04 13:40:00,22.81,22.81,22.8,22.8,18600.0,14.5757,14.5757,14.5693,14.5693,18600.0
2006-10-04 13:45:00,22.8,22.8,22.79,22.79,12400.0,14.5693,14.5693,14.5629,14.5629,12400.0
2006-10-04 13:50:00,22.8,22.8,22.79,22.79,10400.0,14.5693,14.5693,14.5629,14.5629,10400.0
2006-10-04 13:55:00,22.79,22.81,22.78,22.8,18600.0,14.5629,14.5757,14.5565,14.5693,18600.0
2006-10-04 14:00:00,22.8,22.8,22.77,22.77,21600.0,14.5693,14.5693,14.5501,14.5501,21600.0
2006-10-04 14:05:00,22.78,22.8,22.78,22.78,29200.0,14.5565,14.5693,14.5565,14.5565,29200.0
2006-10-04 14:10:00,22.79,22.79,22.77,22.79,18000.0,14.5629,14.5629,14.5501,14.5629,18000.0
2006-10-04 14:15:00,22.79,22.83,22.79,22.82,19200.0,14.5629,14.5885,14.5629,14.5821,19200.0
2006-10-04 14:20:00,22.81,22.82,22.8,22.81,15400.0,14.5757,14.5821,14.5693,14.5757,15400.0
2006-10-04 14:25:00,22.81,22.81,22.79,22.79,18400.0,14.5757,14.5757,14.5629,14.5629,18400.0
2006-10-04 14:30:00,22.79,22.8,22.79,22.8,15400.0,14.5629,14.5693,14.5629,14.5693,15400.0
2006-10-04 14:35:00,22.8,22.81,22.8,22.81,28800.0,14.5693,14.5757,14.5693,14.5757,28800.0
2006-10-04 14:40:00,22.81,22.81,22.8,22.81,26600.0,14.5757,14.5757,14.5693,14.5757,26600.0
2006-10-04 14:45:00,22.81,22.81,22.79,22.81,31200.0,14.5757,14.5757,14.5629,14.5757,31200.0
2006-10-04 14:50:00,22.81,22.81,22.78,22.8,32400.0,14.5757,14.5757,14.5565,14.5693,32400.0
2006-10-04 14:55:00,22.79,22.8,22.78,22.79,32600.0,14.5629,14.5693,14.5565,14.5629,32600.0
2006-10-04 15:00:00,22.79,22.79,22.76,22.76,20400.0,14.5629,14.5629,14.5437,14.5437,20400.0
2006-10-04 15:05:00,22.76,22.76,22.75,22.75,59800.0,14.5437,14.5437,14.5373,14.5373,59800.0
2006-10-04 15:10:00,22.75,22.76,22.75,22.76,38600.0,14.5373,14.5437,14.5373,14.5437,38600.0
2006-10-04 15:15:00,22.75,22.77,22.75,22.75,31200.0,14.5373,14.5501,14.5373,14.5373,31200.0
2006-10-04 15:20:00,22.75,22.78,22.75,22.77,29000.0,14.5373,14.5565,14.5373,14.5501,29000.0
2006-10-04 15:25:00,22.77,22.78,22.76,22.76,68400.0,14.5501,14.5565,14.5437,14.5437,68400.0
2006-10-04 15:30:00,22.76,22.76,22.75,22.75,44000.0,14.5437,14.5437,14.5373,14.5373,44000.0
2006-10-04 15:35:00,22.76,22.77,22.75,22.77,33800.0,14.5437,14.5501,14.5373,14.5501,33800.0
2006-10-04 15:40:00,22.77,22.8,22.77,22.8,43200.0,14.5501,14.5693,14.5501,14.5693,43200.0
2006-10-04 15:45:00,22.79,22.82,22.79,22.81,83400.0,14.5629,14.5821,14.5629,14.5757,83400.0
2006-10-04 15:50:00,22.8,22.81,22.8,22.8,75600.0,14.5693,14.5757,14.5693,14.5693,75600.0
2006-10-04 15:55:00,22.8,22.85,22.8,22.84,106200.0,14.5693,14.6012,14.5693,14.5949,106200.0
2006-10-05 09:30:00,22.83,22.86,22.83,22.86,54600.0,14.5885,14.6076,14.5885,14.6076,54600.0
2006-10-05 09:35:00,22.86,22.86,22.79,22.8,30600.0,14.6076,14.6076,14.5629,14.5693,30600.0
2006-10-05 09:40:00,22.79,22.83,22.78,22.81,21400.0,14.5629,14.5885,14.5565,14.5757,21400.0
2006-10-05 09:45:00,22.8,22.8,22.77,22.78,10800.0,14.5693,14.5693,14.5501,14.5565,10800.0
2006-10-05 09:50:00,22.77,22.78,22.75,22.77,15200.0,14.5501,14.5565,14.5373,14.5501,15200.0
2006-10-05 09:55:00,22.77,22.84,22.77,22.83,19600.0,14.5501,14.5949,14.5501,14.5885,19600.0
2006-10-05 10:00:00,22.85,22.85,22.82,22.83,30000.0,14.6012,14.6012,14.5821,14.5885,30000.0
2006-10-05 10:05:00,22.83,22.86,22.83,22.86,29200.0,14.5885,14.6076,14.5885,14.6076,29200.0
2006-10-05 10:10:00,22.85,22.86,22.84,22.84,14600.0,14.6012,14.6076,14.5949,14.5949,14600.0
2006-10-05 10:15:00,22.84,22.84,22.83,22.83,12200.0,14.5949,14.5949,14.5885,14.5885,12200.0
2006-10-05 10:20:00,22.83,22.84,22.83,22.84,16600.0,14.5885,14.5949,14.5885,14.5949,16600.0
2006-10-05 10:25:00,22.84,22.86,22.82,22.86,30400.0,14.5949,14.6076,14.5821,14.6076,30400.0
2006-10-05 10:30:00,22.86,22.86,22.82,22.82,78200.0,14.6076,14.6076,14.5821,14.5821,78200.0
2006-10-05 10:35:00,22.82,22.83,22.81,22.81,16800.0,14.5821,14.5885,14.5757,14.5757,16800.0
2006-10-05 10:40:00,22.81,22.83,22.8,22.81,11400.0,14.5757,14.5885,14.5693,14.5757,11400.0
2006-10-05 10:45:00,22.81,22.84,22.81,22.84,21600.0,14.5757,14.5949,14.5757,14.5949,21600.0
2006-10-05 10:50:00,22.84,22.84,22.83,22.83,44000.0,14.5949,14.5949,14.5885,14.5885,44000.0
2006-10-05 10:55:00,22.83,22.84,22.82,22.83,19800.0,14.5885,14.5949,14.5821,14.5885,19800.0
2006-10-05 11:00:00,22.83,22.84,22.83,22.84,51800.0,14.5885,14.5949,14.5885,14.5949,51800.0
2006-10-05 11:05:00,22.84,22.84,22.83,22.84,26600.0,14.5949,14.5949,14.5885,14.5949,26600.0
2006-10-05 11:10:00,22.83,22.84,22.81,22.82,40400.0,14.5885,14.5949,14.5757,14.5821,40400.0
2006-10-05 11:15:00,22.82,22.84,22.79,22.79,32000.0,14.5821,14.5949,14.5629,14.5629,32000.0
2006-10-05 11:20:00,22.79,22.8,22.78,22.8,44600.0,14.5629,14.5693,14.5565,14.5693,44600.0
2006-10-05 11:25:00,22.8,22.81,22.79,22.79,18200.0,14.5693,14.5757,14.5629,14.5629,18200.0
2006-10-05 11:30:00,22.79,22.8,22.79,22.8,14800.0,14.5629,14.5693,14.5629,14.5693,14800.0
2006-10-05 11:35:00,22.79,22.79,22.78,22.78,32400.0,14.5629,14.5629,14.5565,14.5565,32400.0
2006-10-05 11:40:00,22.79,22.79,22.76,22.77,46400.0,14.5629,14.5629,14.5437,14.5501,46400.0
2006-10-05 11:45:00,22.77,22.78,22.75,22.75,43000.0,14.5501,14.5565,14.5373,14.5373,43000.0
2006-10-05 11:50:00,22.75,22.77,22.74,22.75,16600.0,14.5373,14.5501,14.531,14.5373,16600.0
2006-10-05 11:55:00,22.75,22.76,22.74,22.75,19600.0,14.5373,14.5437,14.531,14.5373,19600.0
2006-10-05 12:00:00,22.75,22.78,22.75,22.77,12400.0,14.5373,14.5565,14.5373,14.5501,12400.0
2006-10-05 12:05:00,22.77,22.79,22.77,22.78,9000.0,14.5501,14.5629,14.5501,14.5565,9000.0
2006-10-05 12:10:00,22.78,22.81,22.78,22.8,7200.0,14.5565,14.5757,14.5565,14.5693,7200.0
2006-10-05 12:15:00,22.8,22.81,22.79,22.8,11200.0,14.5693,14.5757,14.5629,14.5693,11200.0
2006-10-05 12:20:00,22.8,22.81,22.79,22.8,11000.0,14.5693,14.5757,14.5629,14.5693,11000.0
2006-10-05 12:25:00,22.8,22.8,22.8,22.8,12200.0,14.5693,14.5693,14.5693,14.5693,12200.0
2006-10-05 12:30:00,22.8,22.8,22.77,22.79,10800.0,14.5693,14.5693,14.5501,14.5629,10800.0
2006-10-05 12:35:00,22.79,22.8,22.77,22.77,14000.0,14.5629,14.5693,14.5501,14.5501,14000.0
2006-10-05 12:40:00,22.78,22.8,22.78,22.8,8000.0,14.5565,14.5693,14.5565,14.5693,8000.0
2006-10-05 12:45:00,22.8,22.81,22.8,22.8,25600.0,14.5693,14.5757,14.5693,14.5693,25600.0
2006-10-05 12:50:00,22.8,22.82,22.8,22.82,9600.0,14.5693,14.5821,14.5693,14.5821,9600.0
2006-10-05 12:55:00,22.82,22.83,22.82,22.83,19800.0,14.5821,14.5885,14.5821,14.5885,19800.0
2006-10-05 13:00:00,22.82,22.83,22.81,22.83,16200.0,14.5821,14.5885,14.5757,14.5885,16200.0
2006-10-05 13:05:00,22.82,22.83,22.82,22.82,8000.0,14.5821,14.5885,14.5821,14.5821,8000.0
2006-10-05 13:10:00,22.82,22.83,22.82,22.83,8400.0,14.5821,14.5885,14.5821,14.5885,8400.0
2006-10-05 13:15:00,22.83,22.84,22.82,22.82,15000.0,14.5885,14.5949,14.5821,14.5821,15000.0
2006-10-05 13:20:00,22.82,22.84,22.82,22.83,9600.0,14.5821,14.5949,14.5821,14.5885,9600.0
2006-10-05 13:25:00,22.83,22.83,22.82,22.82,10000.0,14.5885,14.5885,14.5821,14.5821,10000.0
2006-10-05 13:30:00,22.81,22.83,22.81,22.83,12000.0,14.5757,14.5885,14.5757,14.5885,12000.0
2006-10-05 13:35:00,22.83,22.83,22.82,22.83,12200.0,14.5885,14.5885,14.5821,14.5885,12200.0
2006-10-05 13:40:00,22.83,22.85,22.83,22.84,13600.0,14.5885,14.6012,14.5885,14.5949,13600.0
2006-10-05 13:45:00,22.84,22.85,22.83,22.83,22800.0,14.5949,14.6012,14.5885,14.5885,22800.0
2006-10-05 13:50:00,22.84,22.84,22.82,22.82,15600.0,14.5949,14.5949,14.5821,14.5821,15600.0
2006-10-05 13:55:00,22.83,22.83,22.8,22.8,78800.0,14.5885,14.5885,14.5693,14.5693,78800.0
2006-10-05 14:00:00,22.81,22.81,22.79,22.81,32200.0,14.5757,14.5757,14.5629,14.5757,32200.0
2006-10-05 14:05:00,22.81,22.81,22.8,22.81,11200.0,14.5757,14.5757,14.5693,14.5757,11200.0
2006-10-05 14:10:00,22.81,22.83,22.81,22.82,6800.0,14.5757,14.5885,14.5757,14.5821,6800.0
2006-10-05 14:15:00,22.83,22.83,22.81,22.81,7000.0,14.5885,14.5885,14.5757,14.5757,7000.0
2006-10-05 14:20:00,22.82,22.83,22.82,22.82,8000.0,14.5821,14.5885,14.5821,14.5821,8000.0
2006-10-05 14:25:00,22.82,22.84,22.82,22.84,16600.0,14.5821,14.5949,14.5821,14.5949,16600.0
2006-10-05 14:30:00,22.84,22.84,22.83,22.83,10800.0,14.5949,14.5949,14.5885,14.5885,10800.0
2006-10-05 14:35:00,22.84,22.84,22.82,22.82,15000.0,14.5949,14.5949,14.5821,14.5821,15000.0
2006-10-05 14:40:00,22.81,22.82,22.8,22.81,61800.0,14.5757,14.5821,14.5693,14.5757,61800.0
2006-10-05 14:45:00,22.81,22.81,22.79,22.79,16200.0,14.5757,14.5757,14.5629,14.5629,16200.0
2006-10-05 14:50:00,22.79,22.8,22.79,22.79,14200.0,14.5629,14.5693,14.5629,14.5629,14200.0
2006-10-05 14:55:00,22.79,22.8,22.79,22.79,7200.0,14.5629,14.5693,14.5629,14.5629,7200.0
2006-10-05 15:00:00,22.8,22.8,22.79,22.79,17200.0,14.5693,14.5693,14.5629,14.5629,17200.0
2006-10-05 15:05:00,22.79,22.8,22.79,22.8,24400.0,14.5629,14.5693,14.5629,14.5693,24400.0
2006-10-05 15:10:00,22.8,22.82,22.8,22.82,31000.0,14.5693,14.5821,14.5693,14.5821,31000.0
2006-10-05 15:15:00,22.82,22.83,22.82,22.83,28800.0,14.5821,14.5885,14.5821,14.5885,28800.0
2006-10-05 15:20:00,22.83,22.83,22.81,22.82,19000.0,14.5885,14.5885,14.5757,14.5821,19000.0
2006-10-05 15:25:00,22.82,22.83,22.82,22.83,24200.0,14.5821,14.5885,14.5821,14.5885,24200.0
2006-10-05 15:30:00,22.83,22.83,22.79,22.79,23800.0,14.5885,14.5885,14.5629,14.5629,23800.0
2006-10-05 15:35:00,22.79,22.8,22.76,22.77,52800.0,14.5629,14.5693,14.5437,14.5501,52800.0
2006-10-05 15:40:00,22.77,22.79,22.77,22.78,24400.0,14.5501,14.5629,14.5501,14.5565,24400.0
2006-10-05 15:45:00,22.78,22.8,22.78,22.78,25400.0,14.5565,14.5693,14.5565,14.5565,25400.0
2006-10-05 15:50:00,22.78,22.78,22.77,22.77,52000.0,14.5565,14.5565,14.5501,14.5501,52000.0
2006-10-05 15:55:00,22.77,22.78,22.77,22.78,59000.0,14.5501,14.5565,14.5501,14.5565,59000.0
2006-10-06 09:30:00,22.8,22.8,22.73,22.73,59200.0,14.5693,14.5693,14.5246,14.5246,59200.0
2006-10-06 09:35:00,22.74,22.82,22.73,22.77,37600.0,14.531,14.5821,14.5246,14.5501,37600.0
2006-10-06 09:40:00,22.77,22.83,22.77,22.81,75600.0,14.5501,14.5885,14.5501,14.5757,75600.0
2006-10-06 09:45:00,22.81,22.81,22.76,22.8,28000.0,14.5757,14.5757,14.5437,14.5693,28000.0
2006-10-06 09:50:00,22.8,22.8,22.78,22.79,29800.0,14.5693,14.5693,14.5565,14.5629,29800.0
2006-10-06 09:55:00,22.79,22.8,22.76,22.79,19200.0,14.5629,14.5693,14.5437,14.5629,19200.0
2006-10-06 10:00:00,22.79,22.81,22.79,22.8,18800.0,14.5629,14.5757,14.5629,14.5693,18800.0
2006-10-06 10:05:00,22.8,22.82,22.78,22.81,22400.0,14.5693,14.5821,14.5565,14.5757,22400.0
2006-10-06 10:10:00,22.81,22.81,22.78,22.79,8200.0,14.5757,14.5757,14.5565,14.5629,8200.0
2006-10-06 10:15:00,22.79,22.79,22.77,22.77,19800.0,14.5629,14.5629,14.5501,14.5501,19800.0
2006-10-06 10:20:00,22.77,22.81,22.77,22.79,41000.0,14.5501,14.5757,14.5501,14.5629,41000.0
2006-10-06 10:25:00,22.78,22.8,22.78,22.79,20000.0,14.5565,14.5693,14.5565,14.5629,20000.0
2006-10-06 10:30:00,22.79,22.79,22.78,22.79,18000.0,14.5629,14.5629,14.5565,14.5629,18000.0
2006-10-06 10:35:00,22.79,22.79,22.78,22.79,12000.0,14.5629,14.5629,14.5565,14.5629,12000.0
2006-10-06 10:40:00,22.79,22.81,22.79,22.81,8000.0,14.5629,14.5757,14.5629,14.5757,8000.0
2006-10-06 10:45:00,22.8,22.84,22.8,22.82,28600.0,14.5693,14.5949,14.5693,14.5821,28600.0
2006-10-06 10:50:00,22.82,22.83,22.81,22.82,11400.0,14.5821,14.5885,14.5757,14.5821,11400.0
2006-10-06 10:55:00,22.81,22.82,22.8,22.82,18400.0,14.5757,14.5821,14.5693,14.5821,18400.0
2006-10-06 11:00:00,22.82,22.82,22.8,22.81,17200.0,14.5821,14.5821,14.5693,14.5757,17200.0
2006-10-06 11:05:00,22.81,22.81,22.8,22.8,23400.0,14.5757,14.5757,14.5693,14.5693,23400.0
2006-10-06 11:10:00,22.8,22.81,22.79,22.79,23200.0,14.5693,14.5757,14.5629,14.5629,23200.0
2006-10-06 11:15:00,22.8,22.81,22.79,22.81,77200.0,14.5693,14.5757,14.5629,14.5757,77200.0
2006-10-06 11:20:00,22.8,22.82,22.8,22.8,36800.0,14.5693,14.5821,14.5693,14.5693,36800.0
2006-10-06 11:25:00,22.81,22.81,22.8,22.81,62400.0,14.5757,14.5757,14.5693,14.5757,62400.0
2006-10-06 11:30:00,22.81,22.83,22.81,22.81,23200.0,14.5757,14.5885,14.5757,14.5757,23200.0
2006-10-06 11:35:00,22.81,22.82,22.8,22.81,25400.0,14.5757,14.5821,14.5693,14.5757,25400.0
2006-10-06 11:40:00,22.8,22.83,22.8,22.81,24200.0,14.5693,14.5885,14.5693,14.5757,24200.0
2006-10-06 11:45:00,22.81,22.82,22.81,22.81,32400.0,14.5757,14.5821,14.5757,14.5757,32400.0
2006-10-06 11:50:00,22.81,22.83,22.81,22.81,35800.0,14.5757,14.5885,14.5757,14.5757,35800.0
2006-10-06 11:55:00,22.81,22.82,22.8,22.82,19600.0,14.5757,14.5821,14.5693,14.5821,19600.0
2006-10-06 12:00:00,22.82,22.86,22.82,22.86,45600.0,14.5821,14.6076,14.5821,14.6076,45600.0
2006-10-06 12:05:00,22.86,22.86,22.84,22.84,23600.0,14.6076,14.6076,14.5949,14.5949,23600.0
2006-10-06 12:10:00,22.84,22.86,22.84,22.86,13400.0,14.5949,14.6076,14.5949,14.6076,13400.0
2006-10-06 12:15:00,22.86,22.86,22.85,22.85,11800.0,14.6076,14.6076,14.6012,14.6012,11800.0
2006-10-06 12:20:00,22.85,22.85,22.83,22.83,25400.0,14.6012,14.6012,14.5885,14.5885,25400.0
2006-10-06 12:25:00,22.84,22.85,22.83,22.85,26400.0,14.5949,14.6012,14.5885,14.6012,26400.0
2006-10-06 12:30:00,22.85,22.86,22.85,22.85,21800.0,14.6012,14.6076,14.6012,14.6012,21800.0
2006-10-06 12:35:00,22.85,22.86,22.84,22.86,90200.0,14.6012,14.6076,14.5949,14.6076,90200.0
2006-10-06 12:40:00,22.85,22.85,22.84,22.84,57400.0,14.6012,14.6012,14.5949,14.5949,57400.0
2006-10-06 12:45:00,22.85,22.86,22.85,22.86,23600.0,14.6012,14.6076,14.6012,14.6076,23600.0
2006-10-06 12:50:00,22.86,22.86,22.85,22.85,9600.0,14.6076,14.6076,14.6012,14.6012,9600.0
2006-10-06 12:55:00,22.86,22.88,22.86,22.88,25000.0,14.6076,14.6204,14.6076,14.6204,25000.0
2006-10-06 13:00:00,22.88,22.88,22.86,22.86,15000.0,14.6204,14.6204,14.6076,14.6076,15000.0
2006-10-06 13:05:00,22.86,22.87,22.85,22.86,88400.0,14.6076,14.614,14.6012,14.6076,88400.0
2006-10-06 13:10:00,22.86,22.9,22.86,22.9,42800.0,14.6076,14.6332,14.6076,14.6332,42800.0
2006-10-06 13:15:00,22.9,22.91,22.89,22.91,127400.0,14.6332,14.6396,14.6268,14.6396,127400.0
2006-10-06 13:20:00,22.91,22.92,22.91,22.91,10200.0,14.6396,14.646,14.6396,14.6396,10200.0
2006-10-06 13:25:00,22.91,22.91,22.89,22.9,22400.0,14.6396,14.6396,14.6268,14.6332,22400.0
2006-10-06 13:30:00,22.91,22.91,22.89,22.9,143800.0,14.6396,14.6396,14.6268,14.6332,143800.0
2006-10-06 13:35:00,22.9,22.91,22.89,22.89,22000.0,14.6332,14.6396,14.6268,14.6268,22000.0
2006-10-06 13:40:00,22.89,22.9,22.89,22.9,25600.0,14.6268,14.6332,14.6268,14.6332,25600.0
2006-10-06 13:45:00,22.9,22.9,22.86,22.88,79200.0,14.6332,14.6332,14.6076,14.6204,79200.0
2006-10-06 13:50:00,22.88,22.91,22.88,22.9,97800.0,14.6204,14.6396,14.6204,14.6332,97800.0
2006-10-06 13:55:00,22.9,22.9,22.89,22.89,10800.0,14.6332,14.6332,14.6268,14.6268,10800.0
2006-10-06 14:00:00,22.89,22.9,22.88,22.88,18800.0,14.6268,14.6332,14.6204,14.6204,18800.0
2006-10-06 14:05:00,22.89,22.89,22.88,22.88,29800.0,14.6268,14.6268,14.6204,14.6204,29800.0
2006-10-06 14:10:00,22.89,22.89,22.88,22.88,12800.0,14.6268,14.6268,14.6204,14.6204,12800.0
2006-10-06 14:15:00,22.88,22.89,22.87,22.88,24800.0,14.6204,14.6268,14.614,14.6204,24800.0
2006-10-06 14:20:00,22.87,22.89,22.87,22.89,24200.0,14.614,14.6268,14.614,14.6268,24200.0
2006-10-06 14:25:00,22.89,22.89,22.88,22.89,10400.0,14.6268,14.6268,14.6204,14.6268,10400.0
2006-10-06 14:30:00,22.89,22.91,22.89,22.91,17200.0,14.6268,14.6396,14.6268,14.6396,17200.0
2006-10-06 14:35:00,22.91,22.91,22.89,22.9,28400.0,14.6396,14.6396,14.6268,14.6332,28400.0
2006-10-06 14:40:00,22.9,22.91,22.89,22.89,156800.0,14.6332,14.6396,14.6268,14.6268,156800.0
2006-10-06 14:45:00,22.9,22.9,22.88,22.89,11400.0,14.6332,14.6332,14.6204,14.6268,11400.0
2006-10-06 14:50:00,22.89,22.9,22.89,22.89,19000.0,14.6268,14.6332,14.6268,14.6268,19000.0
2006-10-06 14:55:00,22.88,22.89,22.88,22.89,17200.0,14.6204,14.6268,14.6204,14.6268,17200.0
2006-10-06 15:00:00,22.89,22.89,22.88,22.89,56000.0,14.6268,14.6268,14.6204,14.6268,56000.0
2006-10-06 15:05:00,22.89,22.9,22.88,22.9,36000.0,14.6268,14.6332,14.6204,14.6332,36000.0
2006-10-06 15:10:00,22.89,22.89,22.89,22.89,33000.0,14.6268,14.6268,14.6268,14.6268,33000.0
2006-10-06 15:15:00,22.89,22.91,22.89,22.9,111400.0,14.6268,14.6396,14.6268,14.6332,111400.0
2006-10-06 15:20:00,22.91,22.92,22.9,22.91,27800.0,14.6396,14.646,14.6332,14.6396,27800.0
2006-10-06 15:25:00,22.91,22.92,22.9,22.91,57800.0,14.6396,14.646,14.6332,14.6396,57800.0
2006-10-06 15:30:00,22.91,22.92,22.9,22.91,54800.0,14.6396,14.646,14.6332,14.6396,54800.0
2006-10-06 15:35:00,22.9,22.92,22.9,22.91,46800.0,14.6332,14.646,14.6332,14.6396,46800.0
2006-10-06 15:40:00,22.91,22.93,22.9,22.91,70800.0,14.6396,14.6524,14.6332,14.6396,70800.0
2006-10-06 15:45:00,22.91,22.92,22.91,22.92,58400.0,14.6396,14.646,14.6396,14.646,58400.0
2006-10-06 15:50:00,22.92,22.93,22.92,22.93,84200.0,14.646,14.6524,14.646,14.6524,84200.0
2006-10-06 15:55:00,22.93,22.95,22.92,22.94,131400.0,14.6524,14.6651,14.646,14.6588,131400.0
2006-10-09 09:30:00,22.98,22.98,22.93,22.97,64800.0,14.6843,14.6843,14.6524,14.6779,64800.0
2006-10-09 09:35:00,22.95,22.96,22.91,22.92,15600.0,14.6651,14.6715,14.6396,14.646,15600.0
2006-10-09 09:40:00,22.92,22.97,22.9,22.97,13000.0,14.646,14.6779,14.6332,14.6779,13000.0
2006-10-09 09:45:00,22.96,22.97,22.93,22.95,27200.0,14.6715,14.6779,14.6524,14.6651,27200.0
2006-10-09 09:50:00,22.95,22.96,22.92,22.93,11400.0,14.6651,14.6715,14.646,14.6524,11400.0
2006-10-09 09:55:00,22.93,22.93,22.88,22.9,16400.0,14.6524,14.6524,14.6204,14.6332,16400.0
2006-10-09 10:00:00,22.89,22.89,22.86,22.86,98000.0,14.6268,14.6268,14.6076,14.6076,98000.0
2006-10-09 10:05:00,22.87,22.88,22.86,22.86,16000.0,14.614,14.6204,14.6076,14.6076,16000.0
2006-10-09 10:10:00,22.86,22.86,22.85,22.85,17200.0,14.6076,14.6076,14.6012,14.6012,17200.0
2006-10-09 10:15:00,22.85,22.86,22.84,22.84,18000.0,14.6012,14.6076,14.5949,14.5949,18000.0
2006-10-09 10:20:00,22.85,22.85,22.82,22.82,13800.0,14.6012,14.6012,14.5821,14.5821,13800.0
2006-10-09 10:25:00,22.82,22.83,22.81,22.83,24800.0,14.5821,14.5885,14.5757,14.5885,24800.0
2006-10-09 10:30:00,22.83,22.88,22.83,22.88,23400.0,14.5885,14.6204,14.5885,14.6204,23400.0
2006-10-09 10:35:00,22.88,22.88,22.85,22.87,40000.0,14.6204,14.6204,14.6012,14.614,40000.0
2006-10-09 10:40:00,22.87,22.88,22.86,22.88,8200.0,14.614,14.6204,14.6076,14.6204,8200.0
2006-10-09 10:45:00,22.88,22.88,22.84,22.86,5600.0,14.6204,14.6204,14.5949,14.6076,5600.0
2006-10-09 10:50:00,22.85,22.85,22.84,22.85,8800.0,14.6012,14.6012,14.5949,14.6012,8800.0
2006-10-09 10:55:00,22.86,22.86,22.86,22.86,14200.0,14.6076,14.6076,14.6076,14.6076,14200.0
2006-10-09 11:00:00,22.86,22.86,22.85,22.85,12200.0,14.6076,14.6076,14.6012,14.6012,12200.0
2006-10-09 11:05:00,22.86,22.87,22.85,22.86,8400.0,14.6076,14.614,14.6012,14.6076,8400.0
2006-10-09 11:10:00,22.87,22.87,22.85,22.86,8000.0,14.614,14.614,14.6012,14.6076,8000.0
2006-10-09 11:15:00,22.86,22.86,22.85,22.86,7200.0,14.6076,14.6076,14.6012,14.6076,7200.0
2006-10-09 11:20:00,22.86,22.86,22.86,22.86,8200.0,14.6076,14.6076,14.6076,14.6076,8200.0
2006-10-09 11:25:00,22.86,22.86,22.86,22.86,10400.0,14.6076,14.6076,14.6076,14.6076,10400.0
2006-10-09 11:30:00,22.86,22.86,22.86,22.86,14200.0,14.6076,14.6076,14.6076,14.6076,14200.0
2006-10-09 11:35:00,22.86,22.86,22.85,22.85,16600.0,14.6076,14.6076,14.6012,14.6012,16600.0
2006-10-09 11:40:00,22.85,22.85,22.83,22.83,6400.0,14.6012,14.6012,14.5885,14.5885,6400.0
2006-10-09 11:45:00,22.84,22.84,22.83,22.84,11800.0,14.5949,14.5949,14.5885,14.5949,11800.0
2006-10-09 11:50:00,22.84,22.84,22.83,22.83,9400.0,14.5949,14.5949,14.5885,14.5885,9400.0
2006-10-09 11:55:00,22.83,22.84,22.83,22.83,13400.0,14.5885,14.5949,14.5885,14.5885,13400.0
2006-10-09 12:00:00,22.83,22.85,22.83,22.84,31000.0,14.5885,14.6012,14.5885,14.5949,31000.0
2006-10-09 12:05:00,22.84,22.84,22.83,22.83,7800.0,14.5949,14.5949,14.5885,14.5885,7800.0
2006-10-09 12:10:00,22.83,22.83,22.83,22.83,4000.0,14.5885,14.5885,14.5885,14.5885,4000.0
2006-10-09 12:15:00,22.83,22.84,22.83,22.84,20000.0,14.5885,14.5949,14.5885,14.5949,20000.0
2006-10-09 12:20:00,22.84,22.85,22.84,22.85,7600.0,14.5949,14.6012,14.5949,14.6012,7600.0
2006-10-09 12:25:00,22.85,22.85,22.84,22.84,9600.0,14.6012,14.6012,14.5949,14.5949,9600.0
2006-10-09 12:30:00,22.84,22.85,22.84,22.84,8200.0,14.5949,14.6012,14.5949,14.5949,8200.0
2006-10-09 12:35:00,22.85,22.85,22.84,22.84,55200.0,14.6012,14.6012,14.5949,14.5949,55200.0
2006-10-09 12:40:00,22.84,22.85,22.84,22.85,8400.0,14.5949,14.6012,14.5949,14.6012,8400.0
2006-10-09 12:45:00,22.84,22.85,22.84,22.85,10800.0,14.5949,14.6012,14.5949,14.6012,10800.0
2006-10-09 12:50:00,22.84,22.85,22.84,22.84,8000.0,14.5949,14.6012,14.5949,14.5949,8000.0
2006-10-09 12:55:00,22.84,22.84,22.82,22.82,6200.0,14.5949,14.5949,14.5821,14.5821,6200.0
2006-10-09 13:00:00,22.82,22.84,22.82,22.84,11400.0,14.5821,14.5949,14.5821,14.5949,11400.0
2006-10-09 13:05:00,22.84,22.84,22.82,22.82,14800.0,14.5949,14.5949,14.5821,14.5821,14800.0
2006-10-09 13:10:00,22.83,22.83,22.82,22.83,6600.0,14.5885,14.5885,14.5821,14.5885,6600.0
2006-10-09 13:15:00,22.83,22.84,22.82,22.84,13800.0,14.5885,14.5949,14.5821,14.5949,13800.0
2006-10-09 13:20:00,22.83,22.84,22.81,22.82,9200.0,14.5885,14.5949,14.5757,14.5821,9200.0
2006-10-09 13:25:00,22.83,22.83,22.82,22.82,7000.0,14.5885,14.5885,14.5821,14.5821,7000.0
2006-10-09 13:30:00,22.83,22.83,22.82,22.82,7400.0,14.5885,14.5885,14.5821,14.5821,7400.0
2006-10-09 13:35:00,22.83,22.83,22.82,22.82,7000.0,14.5885,14.5885,14.5821,14.5821,7000.0
2006-10-09 13:40:00,22.83,22.84,22.83,22.83,6400.0,14.5885,14.5949,14.5885,14.5885,6400.0
2006-10-09 13:45:00,22.82,22.83,22.82,22.82,7000.0,14.5821,14.5885,14.5821,14.5821,7000.0
2006-10-09 13:50:00,22.82,22.85,22.82,22.84,16600.0,14.5821,14.6012,14.5821,14.5949,16600.0
2006-10-09 13:55:00,22.84,22.84,22.81,22.82,61200.0,14.5949,14.5949,14.5757,14.5821,61200.0
2006-10-09 14:00:00,22.81,22.82,22.8,22.81,15600.0,14.5757,14.5821,14.5693,14.5757,15600.0
2006-10-09 14:05:00,22.81,22.82,22.8,22.81,9400.0,14.5757,14.5821,14.5693,14.5757,9400.0
2006-10-09 14:10:00,22.81,22.83,22.81,22.82,16800.0,14.5757,14.5885,14.5757,14.5821,16800.0
2006-10-09 14:15:00,22.82,22.83,22.82,22.82,3000.0,14.5821,14.5885,14.5821,14.5821,3000.0
2006-10-09 14:20:00,22.83,22.83,22.82,22.83,21000.0,14.5885,14.5885,14.5821,14.5885,21000.0
2006-10-09 14:25:00,22.82,22.83,22.81,22.83,25600.0,14.5821,14.5885,14.5757,14.5885,25600.0
2006-10-09 14:30:00,22.82,22.83,22.82,22.82,10800.0,14.5821,14.5885,14.5821,14.5821,10800.0
2006-10-09 14:35:00,22.82,22.82,22.81,22.82,9200.0,14.5821,14.5821,14.5757,14.5821,9200.0
2006-10-09 14:40:00,22.82,22.82,22.8,22.82,29400.0,14.5821,14.5821,14.5693,14.5821,29400.0
2006-10-09 14:45:00,22.82,22.83,22.82,22.83,20600.0,14.5821,14.5885,14.5821,14.5885,20600.0
2006-10-09 14:50:00,22.82,22.83,22.82,22.83,33400.0,14.5821,14.5885,14.5821,14.5885,33400.0
2006-10-09 14:55:00,22.83,22.83,22.82,22.83,22400.0,14.5885,14.5885,14.5821,14.5885,22400.0
2006-10-09 15:00:00,22.83,22.83,22.82,22.83,23400.0,14.5885,14.5885,14.5821,14.5885,23400.0
2006-10-09 15:05:00,22.84,22.84,22.82,22.83,33800.0,14.5949,14.5949,14.5821,14.5885,33800.0
2006-10-09 15:10:00,22.82,22.83,22.82,22.83,10400.0,14.5821,14.5885,14.5821,14.5885,10400.0
2006-10-09 15:15:00,22.83,22.83,22.83,22.83,12800.0,14.5885,14.5885,14.5885,14.5885,12800.0
2006-10-09 15:20:00,22.83,22.83,22.81,22.81,10000.0,14.5885,14.5885,14.5757,14.5757,10000.0
2006-10-09 15:25:00,22.81,22.82,22.81,22.82,34800.0,14.5757,14.5821,14.5757,14.5821,34800.0
2006-10-09 15:30:00,22.82,22.83,22.82,22.83,29200.0,14.5821,14.5885,14.5821,14.5885,29200.0
2006-10-09 15:35:00,22.83,22.83,22.81,22.81,17800.0,14.5885,14.5885,14.5757,14.5757,17800.0
2006-10-09 15:40:00,22.81,22.85,22.81,22.84,25800.0,14.5757,14.6012,14.5757,14.5949,25800.0
2006-10-09 15:45:00,22.84,22.85,22.84,22.85,31600.0,14.5949,14.6012,14.5949,14.6012,31600.0
2006-10-09 15:50:00,22.85,22.85,22.84,22.84,31400.0,14.6012,14.6012,14.5949,14.5949,31400.0
2006-10-09 15:55:00,22.85,22.85,22.83,22.84,40800.0,14.6012,14.6012,14.5885,14.5949,40800.0
2006-10-10 09:30:00,22.83,22.83,22.76,22.77,45600.0,14.5885,14.5885,14.5437,14.5501,45600.0
2006-10-10 09:35:00,22.77,22.77,22.72,22.73,21200.0,14.5501,14.5501,14.5182,14.5246,21200.0
2006-10-10 09:40:00,22.75,22.76,22.71,22.73,8400.0,14.5373,14.5437,14.5118,14.5246,8400.0
2006-10-10 09:45:00,22.73,22.73,22.69,22.7,28200.0,14.5246,14.5246,14.499,14.5054,28200.0
2006-10-10 09:50:00,22.7,22.72,22.69,22.71,21400.0,14.5054,14.5182,14.499,14.5118,21400.0
2006-10-10 09:55:00,22.71,22.74,22.67,22.71,18200.0,14.5118,14.531,14.4862,14.5118,18200.0
2006-10-10 10:00:00,22.71,22.71,22.66,22.68,12800.0,14.5118,14.5118,14.4798,14.4926,12800.0
2006-10-10 10:05:00,22.68,22.72,22.65,22.66,14400.0,14.4926,14.5182,14.4734,14.4798,14400.0
2006-10-10 10:10:00,22.66,22.72,22.66,22.7,25800.0,14.4798,14.5182,14.4798,14.5054,25800.0
2006-10-10 10:15:00,22.7,22.72,22.68,22.72,12000.0,14.5054,14.5182,14.4926,14.5182,12000.0
2006-10-10 10:20:00,22.71,22.71,22.68,22.69,14800.0,14.5118,14.5118,14.4926,14.499,14800.0
2006-10-10 10:25:00,22.7,22.72,22.66,22.68,19800.0,14.5054,14.5182,14.4798,14.4926,19800.0
2006-10-10 10:30:00,22.67,22.71,22.67,22.7,6600.0,14.4862,14.5118,14.4862,14.5054,6600.0
2006-10-10 10:35:00,22.7,22.73,22.68,22.72,32800.0,14.5054,14.5246,14.4926,14.5182,32800.0
2006-10-10 10:40:00,22.71,22.72,22.67,22.68,16800.0,14.5118,14.5182,14.4862,14.4926,16800.0
2006-10-10 10:45:00,22.68,22.68,22.67,22.67,23200.0,14.4926,14.4926,14.4862,14.4862,23200.0
2006-10-10 10:50:00,22.67,22.68,22.66,22.68,20200.0,14.4862,14.4926,14.4798,14.4926,20200.0
2006-10-10 10:55:00,22.68,22.68,22.67,22.67,21800.0,14.4926,14.4926,14.4862,14.4862,21800.0
2006-10-10 11:00:00,22.67,22.68,22.67,22.68,26400.0,14.4862,14.4926,14.4862,14.4926,26400.0
2006-10-10 11:05:00,22.67,22.68,22.66,22.66,19400.0,14.4862,14.4926,14.4798,14.4798,19400.0
2006-10-10 11:10:00,22.66,22.67,22.65,22.67,24800.0,14.4798,14.4862,14.4734,14.4862,24800.0
2006-10-10 11:15:00,22.68,22.69,22.68,22.68,29200.0,14.4926,14.499,14.4926,14.4926,29200.0
2006-10-10 11:20:00,22.68,22.72,22.67,22.68,91200.0,14.4926,14.5182,14.4862,14.4926,91200.0
2006-10-10 11:25:00,22.68,22.71,22.68,22.68,29800.0,14.4926,14.5118,14.4926,14.4926,29800.0
2006-10-10 11:30:00,22.68,22.68,22.67,22.68,21800.0,14.4926,14.4926,14.4862,14.4926,21800.0
2006-10-10 11:35:00,22.68,22.69,22.67,22.67,34000.0,14.4926,14.499,14.4862,14.4862,34000.0
2006-10-10 11:40:00,22.68,22.68,22.66,22.67,21800.0,14.4926,14.4926,14.4798,14.4862,21800.0
2006-10-10 11:45:00,22.67,22.68,22.67,22.68,10800.0,14.4862,14.4926,14.4862,14.4926,10800.0
2006-10-10 11:50:00,22.68,22.7,22.68,22.69,30600.0,14.4926,14.5054,14.4926,14.499,30600.0
2006-10-10 11:55:00,22.69,22.72,22.69,22.7,41400.0,14.499,14.5182,14.499,14.5054,41400.0
2006-10-10 12:00:00,22.7,22.7,22.69,22.7,13000.0,14.5054,14.5054,14.499,14.5054,13000.0
2006-10-10 12:05:00,22.7,22.71,22.66,22.68,58600.0,14.5054,14.5118,14.4798,14.4926,58600.0
2006-10-10 12:10:00,22.68,22.7,22.68,22.68,49400.0,14.4926,14.5054,14.4926,14.4926,49400.0
2006-10-10 12:15:00,22.68,22.68,22.66,22.66,37400.0,14.4926,14.4926,14.4798,14.4798,37400.0
2006-10-10 12:20:00,22.66,22.68,22.66,22.67,25400.0,14.4798,14.4926,14.4798,14.4862,25400.0
2006-10-10 12:25:00,22.67,22.67,22.63,22.66,43800.0,14.4862,14.4862,14.4607,14.4798,43800.0
2006-10-10 12:30:00,22.66,22.67,22.61,22.64,78400.0,14.4798,14.4862,14.4479,14.4671,78400.0
2006-10-10 12:35:00,22.64,22.66,22.64,22.64,24800.0,14.4671,14.4798,14.4671,14.4671,24800.0
2006-10-10 12:40:00,22.64,22.65,22.63,22.65,28200.0,14.4671,14.4734,14.4607,14.4734,28200.0
2006-10-10 12:45:00,22.65,22.65,22.63,22.64,42000.0,14.4734,14.4734,14.4607,14.4671,42000.0
2006-10-10 12:50:00,22.64,22.67,22.63,22.66,21400.0,14.4671,14.4862,14.4607,14.4798,21400.0
2006-10-10 12:55:00,22.66,22.68,22.66,22.67,21200.0,14.4798,14.4926,14.4798,14.4862,21200.0
2006-10-10 13:00:00,22.67,22.67,22.65,22.67,12400.0,14.4862,14.4862,14.4734,14.4862,12400.0
2006-10-10 13:05:00,22.66,22.67,22.65,22.66,22000.0,14.4798,14.4862,14.4734,14.4798,22000.0
2006-10-10 13:10:00,22.66,22.68,22.65,22.67,17600.0,14.4798,14.4926,14.4734,14.4862,17600.0
2006-10-10 13:15:00,22.67,22.67,22.63,22.65,43600.0,14.4862,14.4862,14.4607,14.4734,43600.0
2006-10-10 13:20:00,22.65,22.7,22.65,22.69,65000.0,14.4734,14.5054,14.4734,14.499,65000.0
2006-10-10 13:25:00,22.69,22.7,22.67,22.69,15000.0,14.499,14.5054,14.4862,14.499,15000.0
2006-10-10 13:30:00,22.68,22.69,22.67,22.69,20600.0,14.4926,14.499,14.4862,14.499,20600.0
2006-10-10 13:35:00,22.69,22.7,22.68,22.68,20600.0,14.499,14.5054,14.4926,14.4926,20600.0
2006-10-10 13:40:00,22.68,22.7,22.68,22.7,18000.0,14.4926,14.5054,14.4926,14.5054,18000.0
2006-10-10 13:45:00,22.7,22.72,22.7,22.72,11000.0,14.5054,14.5182,14.5054,14.5182,11000.0
2006-10-10 13:50:00,22.72,22.73,22.72,22.72,31200.0,14.5182,14.5246,14.5182,14.5182,31200.0
2006-10-10 13:55:00,22.72,22.73,22.71,22.73,16000.0,14.5182,14.5246,14.5118,14.5246,16000.0
2006-10-10 14:00:00,22.73,22.73,22.71,22.71,19200.0,14.5246,14.5246,14.5118,14.5118,19200.0
2006-10-10 14:05:00,22.72,22.73,22.71,22.73,42600.0,14.5182,14.5246,14.5118,14.5246,42600.0
2006-10-10 14:10:00,22.73,22.73,22.71,22.72,17800.0,14.5246,14.5246,14.5118,14.5182,17800.0
2006-10-10 14:15:00,22.72,22.73,22.71,22.73,21200.0,14.5182,14.5246,14.5118,14.5246,21200.0
2006-10-10 14:20:00,22.73,22.73,22.71,22.73,48000.0,14.5246,14.5246,14.5118,14.5246,48000.0
2006-10-10 14:25:00,22.73,22.76,22.73,22.75,60600.0,14.5246,14.5437,14.5246,14.5373,60600.0
2006-10-10 14:30:00,22.75,22.78,22.75,22.78,32200.0,14.5373,14.5565,14.5373,14.5565,32200.0
2006-10-10 14:35:00,22.78,22.78,22.77,22.78,24800.0,14.5565,14.5565,14.5501,14.5565,24800.0
2006-10-10 14:40:00,22.77,22.78,22.77,22.77,18000.0,14.5501,14.5565,14.5501,14.5501,18000.0
2006-10-10 14:45:00,22.77,22.78,22.77,22.78,12600.0,14.5501,14.5565,14.5501,14.5565,12600.0
2006-10-10 14:50:00,22.78,22.78,22.77,22.77,18800.0,14.5565,14.5565,14.5501,14.5501,18800.0
2006-10-10 14:55:00,22.77,22.79,22.75,22.79,62200.0,14.5501,14.5629,14.5373,14.5629,62200.0
2006-10-10 15:00:00,22.79,22.8,22.78,22.79,30400.0,14.5629,14.5693,14.5565,14.5629,30400.0
2006-10-10 15:05:00,22.79,22.79,22.78,22.78,27000.0,14.5629,14.5629,14.5565,14.5565,27000.0
2006-10-10 15:10:00,22.78,22.79,22.78,22.78,27000.0,14.5565,14.5629,14.5565,14.5565,27000.0
2006-10-10 15:15:00,22.78,22.79,22.78,22.79,39200.0,14.5565,14.5629,14.5565,14.5629,39200.0
2006-10-10 15:20:00,22.78,22.81,22.78,22.8,51000.0,14.5565,14.5757,14.5565,14.5693,51000.0
2006-10-10 15:25:00,22.8,22.81,22.8,22.81,30600.0,14.5693,14.5757,14.5693,14.5757,30600.0
2006-10-10 15:30:00,22.81,22.81,22.79,22.8,28200.0,14.5757,14.5757,14.5629,14.5693,28200.0
2006-10-10 15:35:00,22.8,22.81,22.8,22.81,59200.0,14.5693,14.5757,14.5693,14.5757,59200.0
2006-10-10 15:40:00,22.81,22.81,22.79,22.8,45600.0,14.5757,14.5757,14.5629,14.5693,45600.0
2006-10-10 15:45:00,22.8,22.8,22.78,22.78,66800.0,14.5693,14.5693,14.5565,14.5565,66800.0
2006-10-10 15:50:00,22.78,22.78,22.77,22.78,102600.0,14.5565,14.5565,14.5501,14.5565,102600.0
2006-10-10 15:55:00,22.78,22.8,22.75,22.79,131000.0,14.5565,14.5693,14.5373,14.5629,131000.0
2006-10-11 09:30:00,22.79,22.79,22.72,22.74,37400.0,14.5629,14.5629,14.5182,14.531,37400.0
2006-10-11 09:35:00,22.74,22.79,22.73,22.76,28400.0,14.531,14.5629,14.5246,14.5437,28400.0
2006-10-11 09:40:00,22.75,22.83,22.75,22.82,16600.0,14.5373,14.5885,14.5373,14.5821,16600.0
2006-10-11 09:45:00,22.82,22.82,22.75,22.79,12200.0,14.5821,14.5821,14.5373,14.5629,12200.0
2006-10-11 09:50:00,22.8,22.82,22.75,22.75,60400.0,14.5693,14.5821,14.5373,14.5373,60400.0
2006-10-11 09:55:00,22.75,22.75,22.73,22.75,13200.0,14.5373,14.5373,14.5246,14.5373,13200.0
2006-10-11 10:00:00,22.75,22.75,22.74,22.75,11800.0,14.5373,14.5373,14.531,14.5373,11800.0
2006-10-11 10:05:00,22.75,22.79,22.75,22.77,22000.0,14.5373,14.5629,14.5373,14.5501,22000.0
2006-10-11 10:10:00,22.77,22.81,22.77,22.79,20600.0,14.5501,14.5757,14.5501,14.5629,20600.0
2006-10-11 10:15:00,22.79,22.81,22.77,22.78,29400.0,14.5629,14.5757,14.5501,14.5565,29400.0
2006-10-11 10:20:00,22.78,22.79,22.76,22.79,29400.0,14.5565,14.5629,14.5437,14.5629,29400.0
2006-10-11 10:25:00,22.79,22.8,22.77,22.8,9600.0,14.5629,14.5693,14.5501,14.5693,9600.0
2006-10-11 10:30:00,22.8,22.8,22.76,22.77,15600.0,14.5693,14.5693,14.5437,14.5501,15600.0
2006-10-11 10:35:00,22.78,22.83,22.77,22.81,37000.0,14.5565,14.5885,14.5501,14.5757,37000.0
2006-10-11 10:40:00,22.81,22.81,22.77,22.77,18800.0,14.5757,14.5757,14.5501,14.5501,18800.0
2006-10-11 10:45:00,22.78,22.79,22.75,22.75,52800.0,14.5565,14.5629,14.5373,14.5373,52800.0
2006-10-11 10:50:00,22.76,22.79,22.76,22.79,28600.0,14.5437,14.5629,14.5437,14.5629,28600.0
2006-10-11 10:55:00,22.8,22.81,22.8,22.8,10600.0,14.5693,14.5757,14.5693,14.5693,10600.0
2006-10-11 11:00:00,22.8,22.81,22.78,22.78,47000.0,14.5693,14.5757,14.5565,14.5565,47000.0
2006-10-11 11:05:00,22.78,22.8,22.78,22.78,18800.0,14.5565,14.5693,14.5565,14.5565,18800.0
2006-10-11 11:10:00,22.79,22.81,22.77,22.8,11600.0,14.5629,14.5757,14.5501,14.5693,11600.0
2006-10-11 11:15:00,22.81,22.81,22.78,22.8,14800.0,14.5757,14.5757,14.5565,14.5693,14800.0
2006-10-11 11:20:00,22.81,22.83,22.79,22.83,13000.0,14.5757,14.5885,14.5629,14.5885,13000.0
2006-10-11 11:25:00,22.82,22.83,22.8,22.81,28200.0,14.5821,14.5885,14.5693,14.5757,28200.0
2006-10-11 11:30:00,22.82,22.82,22.79,22.81,23000.0,14.5821,14.5821,14.5629,14.5757,23000.0
2006-10-11 11:35:00,22.81,22.82,22.8,22.8,31200.0,14.5757,14.5821,14.5693,14.5693,31200.0
2006-10-11 11:40:00,22.8,22.83,22.79,22.82,34800.0,14.5693,14.5885,14.5629,14.5821,34800.0
2006-10-11 11:45:00,22.83,22.84,22.82,22.83,37000.0,14.5885,14.5949,14.5821,14.5885,37000.0
2006-10-11 11:50:00,22.83,22.83,22.81,22.83,12400.0,14.5885,14.5885,14.5757,14.5885,12400.0
2006-10-11 11:55:00,22.83,22.83,22.82,22.82,24400.0,14.5885,14.5885,14.5821,14.5821,24400.0
2006-10-11 12:00:00,22.83,22.84,22.82,22.84,26600.0,14.5885,14.5949,14.5821,14.5949,26600.0
2006-10-11 12:05:00,22.83,22.84,22.82,22.82,23200.0,14.5885,14.5949,14.5821,14.5821,23200.0
2006-10-11 12:10:00,22.82,22.84,22.82,22.83,12400.0,14.5821,14.5949,14.5821,14.5885,12400.0
2006-10-11 12:15:00,22.84,22.84,22.83,22.84,58000.0,14.5949,14.5949,14.5885,14.5949,58000.0
2006-10-11 12:20:00,22.84,22.85,22.83,22.84,21000.0,14.5949,14.6012,14.5885,14.5949,21000.0
2006-10-11 12:25:00,22.85,22.86,22.84,22.86,32800.0,14.6012,14.6076,14.5949,14.6076,32800.0
2006-10-11 12:30:00,22.86,22.89,22.86,22.89,62000.0,14.6076,14.6268,14.6076,14.6268,62000.0
2006-10-11 12:35:00,22.89,22.89,22.86,22.88,45800.0,14.6268,14.6268,14.6076,14.6204,45800.0
2006-10-11 12:40:00,22.88,22.9,22.88,22.9,18200.0,14.6204,14.6332,14.6204,14.6332,18200.0
2006-10-11 12:45:00,22.9,22.93,22.9,22.93,13200.0,14.6332,14.6524,14.6332,14.6524,13200.0
2006-10-11 12:50:00,22.93,22.95,22.92,22.93,51200.0,14.6524,14.6651,14.646,14.6524,51200.0
2006-10-11 12:55:00,22.93,22.97,22.93,22.95,28000.0,14.6524,14.6779,14.6524,14.6651,28000.0
2006-10-11 13:00:00,22.94,22.95,22.93,22.93,17200.0,14.6588,14.6651,14.6524,14.6524,17200.0
2006-10-11 13:05:00,22.95,22.95,22.94,22.94,12400.0,14.6651,14.6651,14.6588,14.6588,12400.0
2006-10-11 13:10:00,22.93,22.96,22.93,22.93,15800.0,14.6524,14.6715,14.6524,14.6524,15800.0
2006-10-11 13:15:00,22.93,22.93,22.9,22.91,20200.0,14.6524,14.6524,14.6332,14.6396,20200.0
2006-10-11 13:20:00,22.9,22.92,22.9,22.9,18800.0,14.6332,14.646,14.6332,14.6332,18800.0
2006-10-11 13:25:00,22.9,22.9,22.88,22.89,24600.0,14.6332,14.6332,14.6204,14.6268,24600.0
2006-10-11 13:30:00,22.9,22.9,22.87,22.87,11800.0,14.6332,14.6332,14.614,14.614,11800.0
2006-10-11 13:35:00,22.87,22.88,22.86,22.86,19800.0,14.614,14.6204,14.6076,14.6076,19800.0
2006-10-11 13:40:00,22.86,22.88,22.86,22.86,10800.0,14.6076,14.6204,14.6076,14.6076,10800.0
2006-10-11 13:45:00,22.86,22.88,22.86,22.86,9600.0,14.6076,14.6204,14.6076,14.6076,9600.0
2006-10-11 13:50:00,22.87,22.88,22.86,22.86,14600.0,14.614,14.6204,14.6076,14.6076,14600.0
2006-10-11 13:55:00,22.86,22.88,22.86,22.88,8400.0,14.6076,14.6204,14.6076,14.6204,8400.0
2006-10-11 14:00:00,22.88,22.9,22.86,22.88,153800.0,14.6204,14.6332,14.6076,14.6204,153800.0
2006-10-11 14:05:00,22.88,22.88,22.86,22.86,39000.0,14.6204,14.6204,14.6076,14.6076,39000.0
2006-10-11 14:10:00,22.86,22.88,22.86,22.86,18000.0,14.6076,14.6204,14.6076,14.6076,18000.0
2006-10-11 14:15:00,22.86,22.87,22.86,22.86,17400.0,14.6076,14.614,14.6076,14.6076,17400.0
2006-10-11 14:20:00,22.86,22.86,22.83,22.83,24800.0,14.6076,14.6076,14.5885,14.5885,24800.0
2006-10-11 14:25:00,22.83,22.87,22.83,22.87,12800.0,14.5885,14.614,14.5885,14.614,12800.0
2006-10-11 14:30:00,22.87,22.87,22.85,22.85,23800.0,14.614,14.614,14.6012,14.6012,23800.0
2006-10-11 14:35:00,22.85,22.85,22.83,22.84,10600.0,14.6012,14.6012,14.5885,14.5949,10600.0
2006-10-11 14:40:00,22.83,22.84,22.82,22.83,22000.0,14.5885,14.5949,14.5821,14.5885,22000.0
2006-10-11 14:45:00,22.83,22.84,22.83,22.84,17000.0,14.5885,14.5949,14.5885,14.5949,17000.0
2006-10-11 14:50:00,22.84,22.87,22.8,22.87,64200.0,14.5949,14.614,14.5693,14.614,64200.0
2006-10-11 14:55:00,22.86,22.87,22.84,22.85,25200.0,14.6076,14.614,14.5949,14.6012,25200.0
2006-10-11 15:00:00,22.85,22.86,22.85,22.85,29000.0,14.6012,14.6076,14.6012,14.6012,29000.0
2006-10-11 15:05:00,22.84,22.85,22.83,22.85,38800.0,14.5949,14.6012,14.5885,14.6012,38800.0
2006-10-11 15:10:00,22.85,22.86,22.84,22.86,43800.0,14.6012,14.6076,14.5949,14.6076,43800.0
2006-10-11 15:15:00,22.86,22.89,22.86,22.88,26000.0,14.6076,14.6268,14.6076,14.6204,26000.0
2006-10-11 15:20:00,22.88,22.93,22.88,22.89,45400.0,14.6204,14.6524,14.6204,14.6268,45400.0
2006-10-11 15:25:00,22.88,22.9,22.88,22.9,36600.0,14.6204,14.6332,14.6204,14.6332,36600.0
2006-10-11 15:30:00,22.9,22.91,22.89,22.89,71200.0,14.6332,14.6396,14.6268,14.6268,71200.0
2006-10-11 15:35:00,22.89,22.89,22.88,22.88,40600.0,14.6268,14.6268,14.6204,14.6204,40600.0
2006-10-11 15:40:00,22.88,22.89,22.87,22.87,43000.0,14.6204,14.6268,14.614,14.614,43000.0
2006-10-11 15:45:00,22.88,22.9,22.88,22.88,43600.0,14.6204,14.6332,14.6204,14.6204,43600.0
2006-10-11 15:50:00,22.88,22.91,22.88,22.9,77200.0,14.6204,14.6396,14.6204,14.6332,77200.0
2006-10-11 15:55:00,22.9,22.9,22.89,22.89,50400.0,14.6332,14.6332,14.6268,14.6268,50400.0
2006-10-12 09:30:00,22.96,22.96,22.88,22.93,42600.0,14.6715,14.6715,14.6204,14.6524,42600.0
2006-10-12 09:35:00,22.93,22.94,22.87,22.89,24400.0,14.6524,14.6588,14.614,14.6268,24400.0
2006-10-12 09:40:00,22.89,22.9,22.86,22.86,21600.0,14.6268,14.6332,14.6076,14.6076,21600.0
2006-10-12 09:45:00,22.86,22.86,22.82,22.85,34800.0,14.6076,14.6076,14.5821,14.6012,34800.0
2006-10-12 09:50:00,22.85,22.86,22.83,22.86,24000.0,14.6012,14.6076,14.5885,14.6076,24000.0
2006-10-12 09:55:00,22.86,22.87,22.83,22.85,20600.0,14.6076,14.614,14.5885,14.6012,20600.0
2006-10-12 10:00:00,22.84,22.87,22.83,22.84,14400.0,14.5949,14.614,14.5885,14.5949,14400.0
2006-10-12 10:05:00,22.81,22.83,22.81,22.82,30400.0,14.5757,14.5885,14.5757,14.5821,30400.0
2006-10-12 10:10:00,22.83,22.83,22.8,22.81,20800.0,14.5885,14.5885,14.5693,14.5757,20800.0
2006-10-12 10:15:00,22.8,22.82,22.8,22.82,40800.0,14.5693,14.5821,14.5693,14.5821,40800.0
2006-10-12 10:20:00,22.82,22.83,22.81,22.82,13000.0,14.5821,14.5885,14.5757,14.5821,13000.0
2006-10-12 10:25:00,22.83,22.83,22.82,22.82,1800.0,14.5885,14.5885,14.5821,14.5821,1800.0
2006-10-12 10:30:00,22.82,22.82,22.8,22.8,87200.0,14.5821,14.5821,14.5693,14.5693,87200.0
2006-10-12 10:35:00,22.8,22.81,22.79,22.81,11600.0,14.5693,14.5757,14.5629,14.5757,11600.0
2006-10-12 10:40:00,22.81,22.83,22.8,22.8,32000.0,14.5757,14.5885,14.5693,14.5693,32000.0
2006-10-12 10:45:00,22.81,22.84,22.8,22.82,14400.0,14.5757,14.5949,14.5693,14.5821,14400.0
2006-10-12 10:50:00,22.82,22.83,22.8,22.83,140400.0,14.5821,14.5885,14.5693,14.5885,140400.0
2006-10-12 10:55:00,22.83,22.84,22.8,22.82,31000.0,14.5885,14.5949,14.5693,14.5821,31000.0
2006-10-12 11:00:00,22.82,22.84,22.82,22.83,11600.0,14.5821,14.5949,14.5821,14.5885,11600.0
2006-10-12 11:05:00,22.83,22.84,22.83,22.83,7400.0,14.5885,14.5949,14.5885,14.5885,7400.0
2006-10-12 11:10:00,22.83,22.84,22.81,22.83,86400.0,14.5885,14.5949,14.5757,14.5885,86400.0
2006-10-12 11:15:00,22.84,22.84,22.8,22.8,9800.0,14.5949,14.5949,14.5693,14.5693,9800.0
2006-10-12 11:20:00,22.8,22.82,22.8,22.8,20000.0,14.5693,14.5821,14.5693,14.5693,20000.0
2006-10-12 11:25:00,22.8,22.81,22.8,22.8,13200.0,14.5693,14.5757,14.5693,14.5693,13200.0
2006-10-12 11:30:00,22.8,22.81,22.8,22.8,27800.0,14.5693,14.5757,14.5693,14.5693,27800.0
2006-10-12 11:35:00,22.8,22.8,22.77,22.78,80000.0,14.5693,14.5693,14.5501,14.5565,80000.0
2006-10-12 11:40:00,22.78,22.79,22.77,22.78,60000.0,14.5565,14.5629,14.5501,14.5565,60000.0
2006-10-12 11:45:00,22.78,22.79,22.78,22.78,5400.0,14.5565,14.5629,14.5565,14.5565,5400.0
2006-10-12 11:50:00,22.79,22.79,22.78,22.79,12800.0,14.5629,14.5629,14.5565,14.5629,12800.0
2006-10-12 11:55:00,22.79,22.79,22.77,22.77,5600.0,14.5629,14.5629,14.5501,14.5501,5600.0
2006-10-12 12:00:00,22.77,22.78,22.76,22.76,9000.0,14.5501,14.5565,14.5437,14.5437,9000.0
2006-10-12 12:05:00,22.77,22.78,22.75,22.78,8200.0,14.5501,14.5565,14.5373,14.5565,8200.0
2006-10-12 12:10:00,22.78,22.78,22.75,22.75,20000.0,14.5565,14.5565,14.5373,14.5373,20000.0
2006-10-12 12:15:00,22.75,22.76,22.75,22.75,7000.0,14.5373,14.5437,14.5373,14.5373,7000.0
2006-10-12 12:20:00,22.75,22.77,22.75,22.76,7200.0,14.5373,14.5501,14.5373,14.5437,7200.0
2006-10-12 12:25:00,22.75,22.75,22.74,22.74,9000.0,14.5373,14.5373,14.531,14.531,9000.0
2006-10-12 12:30:00,22.73,22.73,22.72,22.73,7800.0,14.5246,14.5246,14.5182,14.5246,7800.0
2006-10-12 12:35:00,22.73,22.73,22.72,22.72,12200.0,14.5246,14.5246,14.5182,14.5182,12200.0
2006-10-12 12:40:00,22.72,22.75,22.72,22.75,10600.0,14.5182,14.5373,14.5182,14.5373,10600.0
2006-10-12 12:45:00,22.75,22.75,22.72,22.72,9200.0,14.5373,14.5373,14.5182,14.5182,9200.0
2006-10-12 12:50:00,22.73,22.74,22.72,22.73,14400.0,14.5246,14.531,14.5182,14.5246,14400.0
2006-10-12 12:55:00,22.74,22.75,22.72,22.72,12000.0,14.531,14.5373,14.5182,14.5182,12000.0
2006-10-12 13:00:00,22.73,22.75,22.73,22.74,14200.0,14.5246,14.5373,14.5246,14.531,14200.0
2006-10-12 13:05:00,22.75,22.75,22.74,22.74,7000.0,14.5373,14.5373,14.531,14.531,7000.0
2006-10-12 13:10:00,22.74,22.77,22.74,22.77,21600.0,14.531,14.5501,14.531,14.5501,21600.0
2006-10-12 13:15:00,22.75,22.75,22.75,22.75,4800.0,14.5373,14.5373,14.5373,14.5373,4800.0
2006-10-12 13:20:00,22.74,22.75,22.74,22.75,6800.0,14.531,14.5373,14.531,14.5373,6800.0
2006-10-12 13:25:00,22.75,22.75,22.74,22.75,15600.0,14.5373,14.5373,14.531,14.5373,15600.0
2006-10-12 13:30:00,22.75,22.75,22.74,22.75,7200.0,14.5373,14.5373,14.531,14.5373,7200.0
2006-10-12 13:35:00,22.74,22.75,22.73,22.74,3600.0,14.531,14.5373,14.5246,14.531,3600.0
2006-10-12 13:40:00,22.73,22.75,22.73,22.74,7000.0,14.5246,14.5373,14.5246,14.531,7000.0
2006-10-12 13:45:00,22.74,22.74,22.73,22.73,6000.0,14.531,14.531,14.5246,14.5246,6000.0
2006-10-12 13:50:00,22.73,22.73,22.71,22.73,13200.0,14.5246,14.5246,14.5118,14.5246,13200.0
2006-10-12 13:55:00,22.73,22.73,22.71,22.73,11400.0,14.5246,14.5246,14.5118,14.5246,11400.0
2006-10-12 14:00:00,22.73,22.74,22.72,22.72,21000.0,14.5246,14.531,14.5182,14.5182,21000.0
2006-10-12 14:05:00,22.72,22.73,22.71,22.73,22000.0,14.5182,14.5246,14.5118,14.5246,22000.0
2006-10-12 14:10:00,22.73,22.75,22.73,22.75,13200.0,14.5246,14.5373,14.5246,14.5373,13200.0
2006-10-12 14:15:00,22.75,22.75,22.75,22.75,15200.0,14.5373,14.5373,14.5373,14.5373,15200.0
2006-10-12 14:20:00,22.75,22.75,22.75,22.75,29400.0,14.5373,14.5373,14.5373,14.5373,29400.0
2006-10-12 14:25:00,22.75,22.75,22.72,22.72,12800.0,14.5373,14.5373,14.5182,14.5182,12800.0
2006-10-12 14:30:00,22.72,22.72,22.7,22.7,24600.0,14.5182,14.5182,14.5054,14.5054,24600.0
2006-10-12 14:35:00,22.71,22.71,22.7,22.7,24000.0,14.5118,14.5118,14.5054,14.5054,24000.0
2006-10-12 14:40:00,22.7,22.71,22.7,22.7,31000.0,14.5054,14.5118,14.5054,14.5054,31000.0
2006-10-12 14:45:00,22.7,22.7,22.7,22.7,12600.0,14.5054,14.5054,14.5054,14.5054,12600.0
2006-10-12 14:50:00,22.7,22.71,22.7,22.71,32400.0,14.5054,14.5118,14.5054,14.5118,32400.0
2006-10-12 14:55:00,22.7,22.71,22.7,22.7,17000.0,14.5054,14.5118,14.5054,14.5054,17000.0
2006-10-12 15:00:00,22.7,22.72,22.7,22.72,30200.0,14.5054,14.5182,14.5054,14.5182,30200.0
2006-10-12 15:05:00,22.72,22.73,22.7,22.7,34800.0,14.5182,14.5246,14.5054,14.5054,34800.0
2006-10-12 15:10:00,22.7,22.7,22.68,22.68,41000.0,14.5054,14.5054,14.4926,14.4926,41000.0
2006-10-12 15:15:00,22.69,22.7,22.68,22.69,24200.0,14.499,14.5054,14.4926,14.499,24200.0
2006-10-12 15:20:00,22.69,22.7,22.68,22.7,33400.0,14.499,14.5054,14.4926,14.5054,33400.0
2006-10-12 15:25:00,22.7,22.72,22.7,22.71,43800.0,14.5054,14.5182,14.5054,14.5118,43800.0
2006-10-12 15:30:00,22.71,22.71,22.71,22.71,31000.0,14.5118,14.5118,14.5118,14.5118,31000.0
2006-10-12 15:35:00,22.71,22.71,22.68,22.68,48600.0,14.5118,14.5118,14.4926,14.4926,48600.0
2006-10-12 15:40:00,22.68,22.69,22.68,22.68,33000.0,14.4926,14.499,14.4926,14.4926,33000.0
2006-10-12 15:45:00,22.68,22.68,22.68,22.68,50600.0,14.4926,14.4926,14.4926,14.4926,50600.0
2006-10-12 15:50:00,22.68,22.69,22.68,22.68,39400.0,14.4926,14.499,14.4926,14.4926,39400.0
2006-10-12 15:55:00,22.69,22.7,22.68,22.69,58200.0,14.499,14.5054,14.4926,14.499,58200.0
2006-10-13 09:30:00,22.63,22.64,22.61,22.61,44400.0,14.4607,14.4671,14.4479,14.4479,44400.0
2006-10-13 09:35:00,22.61,22.65,22.6,22.63,44000.0,14.4479,14.4734,14.4415,14.4607,44000.0
2006-10-13 09:40:00,22.63,22.69,22.63,22.66,36400.0,14.4607,14.499,14.4607,14.4798,36400.0
2006-10-13 09:45:00,22.66,22.7,22.66,22.7,22400.0,14.4798,14.5054,14.4798,14.5054,22400.0
2006-10-13 09:50:00,22.69,22.7,22.66,22.67,20400.0,14.499,14.5054,14.4798,14.4862,20400.0
2006-10-13 09:55:00,22.67,22.68,22.65,22.65,16600.0,14.4862,14.4926,14.4734,14.4734,16600.0
2006-10-13 10:00:00,22.68,22.73,22.65,22.65,24400.0,14.4926,14.5246,14.4734,14.4734,24400.0
2006-10-13 10:05:00,22.65,22.68,22.64,22.65,40200.0,14.4734,14.4926,14.4671,14.4734,40200.0
2006-10-13 10:10:00,22.65,22.68,22.65,22.66,41200.0,14.4734,14.4926,14.4734,14.4798,41200.0
2006-10-13 10:15:00,22.66,22.7,22.66,22.7,46000.0,14.4798,14.5054,14.4798,14.5054,46000.0
2006-10-13 10:20:00,22.7,22.71,22.69,22.7,17000.0,14.5054,14.5118,14.499,14.5054,17000.0
2006-10-13 10:25:00,22.7,22.72,22.7,22.72,15600.0,14.5054,14.5182,14.5054,14.5182,15600.0
2006-10-13 10:30:00,22.72,22.73,22.71,22.73,19200.0,14.5182,14.5246,14.5118,14.5246,19200.0
2006-10-13 10:35:00,22.73,22.75,22.73,22.73,27400.0,14.5246,14.5373,14.5246,14.5246,27400.0
2006-10-13 10:40:00,22.73,22.75,22.72,22.75,16400.0,14.5246,14.5373,14.5182,14.5373,16400.0
2006-10-13 10:45:00,22.75,22.75,22.72,22.73,14000.0,14.5373,14.5373,14.5182,14.5246,14000.0
2006-10-13 10:50:00,22.73,22.74,22.73,22.74,6400.0,14.5246,14.531,14.5246,14.531,6400.0
2006-10-13 10:55:00,22.74,22.74,22.72,22.73,14000.0,14.531,14.531,14.5182,14.5246,14000.0
2006-10-13 11:00:00,22.72,22.73,22.71,22.71,17400.0,14.5182,14.5246,14.5118,14.5118,17400.0
2006-10-13 11:05:00,22.71,22.71,22.69,22.71,52600.0,14.5118,14.5118,14.499,14.5118,52600.0
2006-10-13 11:10:00,22.71,22.72,22.7,22.72,18800.0,14.5118,14.5182,14.5054,14.5182,18800.0
2006-10-13 11:15:00,22.72,22.73,22.71,22.72,18000.0,14.5182,14.5246,14.5118,14.5182,18000.0
2006-10-13 11:20:00,22.72,22.72,22.7,22.71,27400.0,14.5182,14.5182,14.5054,14.5118,27400.0
2006-10-13 11:25:00,22.71,22.72,22.7,22.71,15800.0,14.5118,14.5182,14.5054,14.5118,15800.0
2006-10-13 11:30:00,22.71,22.71,22.7,22.7,18200.0,14.5118,14.5118,14.5054,14.5054,18200.0
2006-10-13 11:35:00,22.7,22.71,22.69,22.7,39200.0,14.5054,14.5118,14.499,14.5054,39200.0
2006-10-13 11:40:00,22.7,22.7,22.68,22.68,16800.0,14.5054,14.5054,14.4926,14.4926,16800.0
2006-10-13 11:45:00,22.68,22.7,22.67,22.69,17800.0,14.4926,14.5054,14.4862,14.499,17800.0
2006-10-13 11:50:00,22.68,22.7,22.68,22.68,11000.0,14.4926,14.5054,14.4926,14.4926,11000.0
2006-10-13 11:55:00,22.68,22.68,22.65,22.65,15400.0,14.4926,14.4926,14.4734,14.4734,15400.0
2006-10-13 12:00:00,22.65,22.66,22.65,22.66,12400.0,14.4734,14.4798,14.4734,14.4798,12400.0
2006-10-13 12:05:00,22.66,22.66,22.64,22.65,19800.0,14.4798,14.4798,14.4671,14.4734,19800.0
2006-10-13 12:10:00,22.65,22.66,22.63,22.64,20400.0,14.4734,14.4798,14.4607,14.4671,20400.0
2006-10-13 12:15:00,22.64,22.65,22.64,22.64,12200.0,14.4671,14.4734,14.4671,14.4671,12200.0
2006-10-13 12:20:00,22.64,22.65,22.64,22.64,12200.0,14.4671,14.4734,14.4671,14.4671,12200.0
2006-10-13 12:25:00,22.64,22.65,22.64,22.65,12200.0,14.4671,14.4734,14.4671,14.4734,12200.0
2006-10-13 12:30:00,22.65,22.67,22.65,22.67,13400.0,14.4734,14.4862,14.4734,14.4862,13400.0
2006-10-13 12:35:00,22.67,22.67,22.66,22.67,7200.0,14.4862,14.4862,14.4798,14.4862,7200.0
2006-10-13 12:40:00,22.67,22.68,22.67,22.68,16200.0,14.4862,14.4926,14.4862,14.4926,16200.0
2006-10-13 12:45:00,22.68,22.68,22.68,22.68,5800.0,14.4926,14.4926,14.4926,14.4926,5800.0
2006-10-13 12:50:00,22.68,22.69,22.68,22.68,12000.0,14.4926,14.499,14.4926,14.4926,12000.0
2006-10-13 12:55:00,22.68,22.68,22.67,22.67,21200.0,14.4926,14.4926,14.4862,14.4862,21200.0
2006-10-13 13:00:00,22.67,22.67,22.66,22.66,18200.0,14.4862,14.4862,14.4798,14.4798,18200.0
2006-10-13 13:05:00,22.67,22.67,22.66,22.67,26000.0,14.4862,14.4862,14.4798,14.4862,26000.0
2006-10-13 13:10:00,22.67,22.68,22.67,22.67,39200.0,14.4862,14.4926,14.4862,14.4862,39200.0
2006-10-13 13:15:00,22.66,22.67,22.65,22.66,17600.0,14.4798,14.4862,14.4734,14.4798,17600.0
2006-10-13 13:20:00,22.66,22.66,22.66,22.66,22200.0,14.4798,14.4798,14.4798,14.4798,22200.0
2006-10-13 13:25:00,22.66,22.67,22.66,22.66,31600.0,14.4798,14.4862,14.4798,14.4798,31600.0
2006-10-13 13:30:00,22.67,22.67,22.66,22.66,13000.0,14.4862,14.4862,14.4798,14.4798,13000.0
2006-10-13 13:35:00,22.66,22.66,22.66,22.66,16200.0,14.4798,14.4798,14.4798,14.4798,16200.0
2006-10-13 13:40:00,22.66,22.66,22.65,22.65,7600.0,14.4798,14.4798,14.4734,14.4734,7600.0
2006-10-13 13:45:00,22.65,22.68,22.65,22.67,17200.0,14.4734,14.4926,14.4734,14.4862,17200.0
2006-10-13 13:50:00,22.67,22.67,22.66,22.67,10200.0,14.4862,14.4862,14.4798,14.4862,10200.0
2006-10-13 13:55:00,22.67,22.67,22.65,22.66,8000.0,14.4862,14.4862,14.4734,14.4798,8000.0
2006-10-13 14:00:00,22.66,22.68,22.66,22.67,20600.0,14.4798,14.4926,14.4798,14.4862,20600.0
2006-10-13 14:05:00,22.66,22.67,22.63,22.64,26000.0,14.4798,14.4862,14.4607,14.4671,26000.0
2006-10-13 14:10:00,22.63,22.64,22.63,22.63,23400.0,14.4607,14.4671,14.4607,14.4607,23400.0
2006-10-13 14:15:00,22.64,22.65,22.63,22.63,26000.0,14.4671,14.4734,14.4607,14.4607,26000.0
2006-10-13 14:20:00,22.63,22.64,22.62,22.63,13600.0,14.4607,14.4671,14.4543,14.4607,13600.0
2006-10-13 14:25:00,22.63,22.64,22.62,22.62,13400.0,14.4607,14.4671,14.4543,14.4543,13400.0
2006-10-13 14:30:00,22.63,22.63,22.62,22.63,18600.0,14.4607,14.4607,14.4543,14.4607,18600.0
2006-10-13 14:35:00,22.63,22.64,22.63,22.64,57600.0,14.4607,14.4671,14.4607,14.4671,57600.0
2006-10-13 14:40:00,22.63,22.64,22.62,22.63,17000.0,14.4607,14.4671,14.4543,14.4607,17000.0
2006-10-13 14:45:00,22.63,22.63,22.62,22.63,12200.0,14.4607,14.4607,14.4543,14.4607,12200.0
2006-10-13 14:50:00,22.63,22.64,22.62,22.63,14400.0,14.4607,14.4671,14.4543,14.4607,14400.0
2006-10-13 14:55:00,22.63,22.63,22.61,22.62,18800.0,14.4607,14.4607,14.4479,14.4543,18800.0
2006-10-13 15:00:00,22.62,22.63,22.61,22.61,20000.0,14.4543,14.4607,14.4479,14.4479,20000.0
2006-10-13 15:05:00,22.61,22.62,22.6,22.6,29000.0,14.4479,14.4543,14.4415,14.4415,29000.0
2006-10-13 15:10:00,22.6,22.61,22.6,22.6,55600.0,14.4415,14.4479,14.4415,14.4415,55600.0
2006-10-13 15:15:00,22.6,22.62,22.59,22.62,15600.0,14.4415,14.4543,14.4351,14.4543,15600.0
2006-10-13 15:20:00,22.62,22.63,22.61,22.62,17400.0,14.4543,14.4607,14.4479,14.4543,17400.0
2006-10-13 15:25:00,22.63,22.65,22.62,22.64,56400.0,14.4607,14.4734,14.4543,14.4671,56400.0
2006-10-13 15:30:00,22.65,22.65,22.63,22.64,38800.0,14.4734,14.4734,14.4607,14.4671,38800.0
2006-10-13 15:35:00,22.64,22.65,22.64,22.64,23800.0,14.4671,14.4734,14.4671,14.4671,23800.0
2006-10-13 15:40:00,22.64,22.66,22.64,22.65,35800.0,14.4671,14.4798,14.4671,14.4734,35800.0
2006-10-13 15:45:00,22.65,22.68,22.65,22.66,42000.0,14.4734,14.4926,14.4734,14.4798,42000.0
2006-10-13 15:50:00,22.67,22.67,22.65,22.65,37400.0,14.4862,14.4862,14.4734,14.4734,37400.0
2006-10-13 15:55:00,22.65,22.65,22.64,22.64,20000.0,14.4734,14.4734,14.4671,14.4671,20000.0
2006-10-16 09:30:00,22.63,22.64,22.61,22.61,37600.0,14.4607,14.4671,14.4479,14.4479,37600.0
2006-10-16 09:35:00,22.6,22.63,22.57,22.58,20200.0,14.4415,14.4607,14.4223,14.4287,20200.0
2006-10-16 09:40:00,22.58,22.63,22.58,22.61,27800.0,14.4287,14.4607,14.4287,14.4479,27800.0
2006-10-16 09:45:00,22.61,22.62,22.59,22.59,20600.0,14.4479,14.4543,14.4351,14.4351,20600.0
2006-10-16 09:50:00,22.6,22.61,22.58,22.58,17600.0,14.4415,14.4479,14.4287,14.4287,17600.0
2006-10-16 09:55:00,22.58,22.63,22.57,22.63,24800.0,14.4287,14.4607,14.4223,14.4607,24800.0
2006-10-16 10:00:00,22.62,22.68,22.62,22.65,43200.0,14.4543,14.4926,14.4543,14.4734,43200.0
2006-10-16 10:05:00,22.64,22.64,22.58,22.6,32000.0,14.4671,14.4671,14.4287,14.4415,32000.0
2006-10-16 10:10:00,22.6,22.64,22.6,22.64,21000.0,14.4415,14.4671,14.4415,14.4671,21000.0
2006-10-16 10:15:00,22.63,22.64,22.6,22.61,12000.0,14.4607,14.4671,14.4415,14.4479,12000.0
2006-10-16 10:20:00,22.61,22.63,22.61,22.63,39000.0,14.4479,14.4607,14.4479,14.4607,39000.0
2006-10-16 10:25:00,22.63,22.64,22.62,22.62,10400.0,14.4607,14.4671,14.4543,14.4543,10400.0
2006-10-16 10:30:00,22.61,22.63,22.61,22.63,8200.0,14.4479,14.4607,14.4479,14.4607,8200.0
2006-10-16 10:35:00,22.63,22.63,22.61,22.63,55800.0,14.4607,14.4607,14.4479,14.4607,55800.0
2006-10-16 10:40:00,22.61,22.63,22.61,22.61,10000.0,14.4479,14.4607,14.4479,14.4479,10000.0
2006-10-16 10:45:00,22.61,22.61,22.58,22.58,26600.0,14.4479,14.4479,14.4287,14.4287,26600.0
2006-10-16 10:50:00,22.59,22.59,22.57,22.57,26400.0,14.4351,14.4351,14.4223,14.4223,26400.0
2006-10-16 10:55:00,22.57,22.59,22.57,22.59,16400.0,14.4223,14.4351,14.4223,14.4351,16400.0
2006-10-16 11:00:00,22.58,22.61,22.58,22.59,42600.0,14.4287,14.4479,14.4287,14.4351,42600.0
2006-10-16 11:05:00,22.59,22.6,22.59,22.59,18600.0,14.4351,14.4415,14.4351,14.4351,18600.0
2006-10-16 11:10:00,22.59,22.61,22.59,22.59,12800.0,14.4351,14.4479,14.4351,14.4351,12800.0
2006-10-16 11:15:00,22.59,22.6,22.58,22.58,11800.0,14.4351,14.4415,14.4287,14.4287,11800.0
2006-10-16 11:20:00,22.58,22.59,22.57,22.57,16800.0,14.4287,14.4351,14.4223,14.4223,16800.0
2006-10-16 11:25:00,22.57,22.58,22.57,22.58,12800.0,14.4223,14.4287,14.4223,14.4287,12800.0
2006-10-16 11:30:00,22.58,22.59,22.58,22.59,16600.0,14.4287,14.4351,14.4287,14.4351,16600.0
2006-10-16 11:35:00,22.6,22.61,22.59,22.61,15600.0,14.4415,14.4479,14.4351,14.4479,15600.0
2006-10-16 11:40:00,22.61,22.61,22.59,22.6,10600.0,14.4479,14.4479,14.4351,14.4415,10600.0
2006-10-16 11:45:00,22.61,22.63,22.61,22.63,10400.0,14.4479,14.4607,14.4479,14.4607,10400.0
2006-10-16 11:50:00,22.63,22.63,22.63,22.63,8800.0,14.4607,14.4607,14.4607,14.4607,8800.0
2006-10-16 11:55:00,22.63,22.63,22.61,22.61,19800.0,14.4607,14.4607,14.4479,14.4479,19800.0
2006-10-16 12:00:00,22.61,22.61,22.59,22.6,12200.0,14.4479,14.4479,14.4351,14.4415,12200.0
2006-10-16 12:05:00,22.59,22.6,22.57,22.58,8600.0,14.4351,14.4415,14.4223,14.4287,8600.0
2006-10-16 12:10:00,22.58,22.58,22.56,22.56,7800.0,14.4287,14.4287,14.4159,14.4159,7800.0
2006-10-16 12:15:00,22.56,22.57,22.56,22.56,7200.0,14.4159,14.4223,14.4159,14.4159,7200.0
2006-10-16 12:20:00,22.56,22.56,22.54,22.56,14800.0,14.4159,14.4159,14.4032,14.4159,14800.0
2006-10-16 12:25:00,22.55,22.57,22.55,22.55,27200.0,14.4095,14.4223,14.4095,14.4095,27200.0
2006-10-16 12:30:00,22.55,22.55,22.52,22.52,15800.0,14.4095,14.4095,14.3904,14.3904,15800.0
2006-10-16 12:35:00,22.53,22.54,22.52,22.54,20600.0,14.3968,14.4032,14.3904,14.4032,20600.0
2006-10-16 12:40:00,22.54,22.54,22.52,22.54,16800.0,14.4032,14.4032,14.3904,14.4032,16800.0
2006-10-16 12:45:00,22.54,22.54,22.53,22.53,16000.0,14.4032,14.4032,14.3968,14.3968,16000.0
2006-10-16 12:50:00,22.53,22.54,22.52,22.52,13400.0,14.3968,14.4032,14.3904,14.3904,13400.0
2006-10-16 12:55:00,22.53,22.53,22.52,22.52,9000.0,14.3968,14.3968,14.3904,14.3904,9000.0
2006-10-16 13:00:00,22.52,22.53,22.52,22.52,12200.0,14.3904,14.3968,14.3904,14.3904,12200.0
2006-10-16 13:05:00,22.52,22.54,22.52,22.53,12000.0,14.3904,14.4032,14.3904,14.3968,12000.0
2006-10-16 13:10:00,22.53,22.55,22.53,22.53,13200.0,14.3968,14.4095,14.3968,14.3968,13200.0
2006-10-16 13:15:00,22.53,22.55,22.53,22.53,16000.0,14.3968,14.4095,14.3968,14.3968,16000.0
2006-10-16 13:20:00,22.53,22.55,22.53,22.55,18600.0,14.3968,14.4095,14.3968,14.4095,18600.0
2006-10-16 13:25:00,22.54,22.55,22.54,22.54,8800.0,14.4032,14.4095,14.4032,14.4032,8800.0
2006-10-16 13:30:00,22.55,22.57,22.54,22.55,37600.0,14.4095,14.4223,14.4032,14.4095,37600.0
2006-10-16 13:35:00,22.56,22.56,22.55,22.55,8400.0,14.4159,14.4159,14.4095,14.4095,8400.0
2006-10-16 13:40:00,22.55,22.56,22.55,22.56,6400.0,14.4095,14.4159,14.4095,14.4159,6400.0
2006-10-16 13:45:00,22.55,22.56,22.55,22.56,13000.0,14.4095,14.4159,14.4095,14.4159,13000.0
2006-10-16 13:50:00,22.55,22.57,22.55,22.57,10400.0,14.4095,14.4223,14.4095,14.4223,10400.0
2006-10-16 13:55:00,22.57,22.58,22.57,22.58,11400.0,14.4223,14.4287,14.4223,14.4287,11400.0
2006-10-16 14:00:00,22.58,22.58,22.56,22.57,8600.0,14.4287,14.4287,14.4159,14.4223,8600.0
2006-10-16 14:05:00,22.57,22.57,22.56,22.57,6400.0,14.4223,14.4223,14.4159,14.4223,6400.0
2006-10-16 14:10:00,22.58,22.58,22.56,22.57,9000.0,14.4287,14.4287,14.4159,14.4223,9000.0
2006-10-16 14:15:00,22.58,22.58,22.57,22.58,8200.0,14.4287,14.4287,14.4223,14.4287,8200.0
2006-10-16 14:20:00,22.57,22.58,22.57,22.57,12400.0,14.4223,14.4287,14.4223,14.4223,12400.0
2006-10-16 14:25:00,22.57,22.57,22.56,22.57,13000.0,14.4223,14.4223,14.4159,14.4223,13000.0
2006-10-16 14:30:00,22.56,22.57,22.56,22.56,11800.0,14.4159,14.4223,14.4159,14.4159,11800.0
2006-10-16 14:35:00,22.56,22.57,22.56,22.56,32800.0,14.4159,14.4223,14.4159,14.4159,32800.0
2006-10-16 14:40:00,22.56,22.56,22.56,22.56,20000.0,14.4159,14.4159,14.4159,14.4159,20000.0
2006-10-16 14:45:00,22.57,22.57,22.55,22.55,15800.0,14.4223,14.4223,14.4095,14.4095,15800.0
2006-10-16 14:50:00,22.56,22.56,22.55,22.55,18000.0,14.4159,14.4159,14.4095,14.4095,18000.0
2006-10-16 14:55:00,22.55,22.55,22.55,22.55,16800.0,14.4095,14.4095,14.4095,14.4095,16800.0
2006-10-16 15:00:00,22.55,22.56,22.54,22.56,20800.0,14.4095,14.4159,14.4032,14.4159,20800.0
2006-10-16 15:05:00,22.56,22.56,22.54,22.55,30800.0,14.4159,14.4159,14.4032,14.4095,30800.0
2006-10-16 15:10:00,22.55,22.55,22.54,22.54,23000.0,14.4095,14.4095,14.4032,14.4032,23000.0
2006-10-16 15:15:00,22.54,22.54,22.53,22.54,22200.0,14.4032,14.4032,14.3968,14.4032,22200.0
2006-10-16 15:20:00,22.54,22.55,22.54,22.55,26600.0,14.4032,14.4095,14.4032,14.4095,26600.0
2006-10-16 15:25:00,22.54,22.56,22.54,22.55,30200.0,14.4032,14.4159,14.4032,14.4095,30200.0
2006-10-16 15:30:00,22.55,22.6,22.55,22.59,41800.0,14.4095,14.4415,14.4095,14.4351,41800.0
2006-10-16 15:35:00,22.59,22.59,22.57,22.57,42800.0,14.4351,14.4351,14.4223,14.4223,42800.0
2006-10-16 15:40:00,22.57,22.58,22.57,22.57,31000.0,14.4223,14.4287,14.4223,14.4223,31000.0
2006-10-16 15:45:00,22.57,22.6,22.56,22.6,41000.0,14.4223,14.4415,14.4159,14.4415,41000.0
2006-10-16 15:50:00,22.59,22.61,22.58,22.58,33400.0,14.4351,14.4479,14.4287,14.4287,33400.0
2006-10-16 15:55:00,22.58,22.59,22.58,22.58,41600.0,14.4287,14.4351,14.4287,14.4287,41600.0
2006-10-17 09:30:00,22.47,22.56,22.47,22.56,95800.0,14.3584,14.4159,14.3584,14.4159,95800.0
2006-10-17 09:35:00,22.55,22.56,22.52,22.54,34400.0,14.4095,14.4159,14.3904,14.4032,34400.0
2006-10-17 09:40:00,22.53,22.55,22.51,22.54,29200.0,14.3968,14.4095,14.384,14.4032,29200.0
2006-10-17 09:45:00,22.54,22.55,22.5,22.51,39800.0,14.4032,14.4095,14.3776,14.384,39800.0
2006-10-17 09:50:00,22.51,22.52,22.46,22.46,39400.0,14.384,14.3904,14.352,14.352,39400.0
2006-10-17 09:55:00,22.46,22.46,22.44,22.45,26000.0,14.352,14.352,14.3393,14.3456,26000.0
2006-10-17 10:00:00,22.44,22.48,22.44,22.48,16600.0,14.3393,14.3648,14.3393,14.3648,16600.0
2006-10-17 10:05:00,22.48,22.48,22.45,22.47,15600.0,14.3648,14.3648,14.3456,14.3584,15600.0
2006-10-17 10:10:00,22.46,22.47,22.43,22.46,11600.0,14.352,14.3584,14.3329,14.352,11600.0
2006-10-17 10:15:00,22.46,22.48,22.45,22.48,10000.0,14.352,14.3648,14.3456,14.3648,10000.0
2006-10-17 10:20:00,22.47,22.48,22.46,22.48,11400.0,14.3584,14.3648,14.352,14.3648,11400.0
2006-10-17 10:25:00,22.47,22.49,22.46,22.47,16800.0,14.3584,14.3712,14.352,14.3584,16800.0
2006-10-17 10:30:00,22.48,22.49,22.46,22.46,56400.0,14.3648,14.3712,14.352,14.352,56400.0
2006-10-17 10:35:00,22.45,22.46,22.43,22.45,33800.0,14.3456,14.352,14.3329,14.3456,33800.0
2006-10-17 10:40:00,22.45,22.45,22.43,22.45,20400.0,14.3456,14.3456,14.3329,14.3456,20400.0
2006-10-17 10:45:00,22.45,22.45,22.45,22.45,18400.0,14.3456,14.3456,14.3456,14.3456,18400.0
2006-10-17 10:50:00,22.45,22.45,22.45,22.45,8200.0,14.3456,14.3456,14.3456,14.3456,8200.0
2006-10-17 10:55:00,22.45,22.45,22.44,22.45,11000.0,14.3456,14.3456,14.3393,14.3456,11000.0
2006-10-17 11:00:00,22.45,22.46,22.45,22.46,52400.0,14.3456,14.352,14.3456,14.352,52400.0
2006-10-17 11:05:00,22.46,22.47,22.45,22.47,15000.0,14.352,14.3584,14.3456,14.3584,15000.0
2006-10-17 11:10:00,22.47,22.48,22.45,22.46,9000.0,14.3584,14.3648,14.3456,14.352,9000.0
2006-10-17 11:15:00,22.45,22.46,22.43,22.45,41600.0,14.3456,14.352,14.3329,14.3456,41600.0
2006-10-17 11:20:00,22.45,22.45,22.43,22.43,24400.0,14.3456,14.3456,14.3329,14.3329,24400.0
2006-10-17 11:25:00,22.43,22.43,22.43,22.43,14800.0,14.3329,14.3329,14.3329,14.3329,14800.0
2006-10-17 11:30:00,22.43,22.46,22.43,22.46,21000.0,14.3329,14.352,14.3329,14.352,21000.0
2006-10-17 11:35:00,22.46,22.48,22.46,22.48,8200.0,14.352,14.3648,14.352,14.3648,8200.0
2006-10-17 11:40:00,22.47,22.49,22.47,22.48,12000.0,14.3584,14.3712,14.3584,14.3648,12000.0
2006-10-17 11:45:00,22.48,22.49,22.48,22.49,4200.0,14.3648,14.3712,14.3648,14.3712,4200.0
2006-10-17 11:50:00,22.49,22.5,22.49,22.49,8600.0,14.3712,14.3776,14.3712,14.3712,8600.0
2006-10-17 11:55:00,22.5,22.52,22.5,22.52,18200.0,14.3776,14.3904,14.3776,14.3904,18200.0
2006-10-17 12:00:00,22.52,22.52,22.5,22.5,24400.0,14.3904,14.3904,14.3776,14.3776,24400.0
2006-10-17 12:05:00,22.5,22.5,22.48,22.49,14000.0,14.3776,14.3776,14.3648,14.3712,14000.0
2006-10-17 12:10:00,22.49,22.5,22.49,22.5,10400.0,14.3712,14.3776,14.3712,14.3776,10400.0
2006-10-17 12:15:00,22.49,22.5,22.48,22.5,16000.0,14.3712,14.3776,14.3648,14.3776,16000.0
2006-10-17 12:20:00,22.5,22.5,22.5,22.5,6600.0,14.3776,14.3776,14.3776,14.3776,6600.0
2006-10-17 12:25:00,22.5,22.5,22.5,22.5,8200.0,14.3776,14.3776,14.3776,14.3776,8200.0
2006-10-17 12:30:00,22.5,22.5,22.5,22.5,10800.0,14.3776,14.3776,14.3776,14.3776,10800.0
2006-10-17 12:35:00,22.5,22.5,22.5,22.5,19800.0,14.3776,14.3776,14.3776,14.3776,19800.0
2006-10-17 12:40:00,22.5,22.5,22.5,22.5,22000.0,14.3776,14.3776,14.3776,14.3776,22000.0
2006-10-17 12:45:00,22.49,22.49,22.48,22.48,16800.0,14.3712,14.3712,14.3648,14.3648,16800.0
2006-10-17 12:50:00,22.49,22.49,22.49,22.49,2600.0,14.3712,14.3712,14.3712,14.3712,2600.0
2006-10-17 12:55:00,22.49,22.49,22.48,22.49,22200.0,14.3712,14.3712,14.3648,14.3712,22200.0
2006-10-17 13:00:00,22.48,22.51,22.48,22.5,36200.0,14.3648,14.384,14.3648,14.3776,36200.0
2006-10-17 13:05:00,22.5,22.5,22.49,22.5,27800.0,14.3776,14.3776,14.3712,14.3776,27800.0
2006-10-17 13:10:00,22.5,22.5,22.49,22.5,31000.0,14.3776,14.3776,14.3712,14.3776,31000.0
2006-10-17 13:15:00,22.5,22.5,22.5,22.5,11600.0,14.3776,14.3776,14.3776,14.3776,11600.0
2006-10-17 13:20:00,22.5,22.5,22.5,22.5,35800.0,14.3776,14.3776,14.3776,14.3776,35800.0
2006-10-17 13:25:00,22.5,22.51,22.5,22.5,20400.0,14.3776,14.384,14.3776,14.3776,20400.0
2006-10-17 13:30:00,22.52,22.52,22.5,22.5,16200.0,14.3904,14.3904,14.3776,14.3776,16200.0
2006-10-17 13:35:00,22.5,22.5,22.48,22.48,17400.0,14.3776,14.3776,14.3648,14.3648,17400.0
2006-10-17 13:40:00,22.48,22.49,22.47,22.47,9800.0,14.3648,14.3712,14.3584,14.3584,9800.0
2006-10-17 13:45:00,22.47,22.47,22.46,22.46,15400.0,14.3584,14.3584,14.352,14.352,15400.0
2006-10-17 13:50:00,22.46,22.48,22.45,22.47,17600.0,14.352,14.3648,14.3456,14.3584,17600.0
2006-10-17 13:55:00,22.47,22.47,22.45,22.46,18000.0,14.3584,14.3584,14.3456,14.352,18000.0
2006-10-17 14:00:00,22.46,22.48,22.46,22.47,24000.0,14.352,14.3648,14.352,14.3584,24000.0
2006-10-17 14:05:00,22.47,22.48,22.45,22.46,19200.0,14.3584,14.3648,14.3456,14.352,19200.0
2006-10-17 14:10:00,22.46,22.46,22.46,22.46,7200.0,14.352,14.352,14.352,14.352,7200.0
2006-10-17 14:15:00,22.46,22.47,22.46,22.47,25600.0,14.352,14.3584,14.352,14.3584,25600.0
2006-10-17 14:20:00,22.47,22.47,22.45,22.46,22600.0,14.3584,14.3584,14.3456,14.352,22600.0
2006-10-17 14:25:00,22.46,22.46,22.44,22.45,65000.0,14.352,14.352,14.3393,14.3456,65000.0
2006-10-17 14:30:00,22.45,22.46,22.45,22.45,35600.0,14.3456,14.352,14.3456,14.3456,35600.0
2006-10-17 14:35:00,22.46,22.46,22.45,22.45,15400.0,14.352,14.352,14.3456,14.3456,15400.0
2006-10-17 14:40:00,22.46,22.47,22.45,22.47,22400.0,14.352,14.3584,14.3456,14.3584,22400.0
2006-10-17 14:45:00,22.47,22.49,22.46,22.48,72000.0,14.3584,14.3712,14.352,14.3648,72000.0
2006-10-17 14:50:00,22.49,22.49,22.47,22.48,123600.0,14.3712,14.3712,14.3584,14.3648,123600.0
2006-10-17 14:55:00,22.48,22.5,22.48,22.49,27600.0,14.3648,14.3776,14.3648,14.3712,27600.0
2006-10-17 15:00:00,22.49,22.53,22.49,22.53,53200.0,14.3712,14.3968,14.3712,14.3968,53200.0
2006-10-17 15:05:00,22.53,22.53,22.5,22.5,41000.0,14.3968,14.3968,14.3776,14.3776,41000.0
2006-10-17 15:10:00,22.5,22.51,22.5,22.5,51200.0,14.3776,14.384,14.3776,14.3776,51200.0
2006-10-17 15:15:00,22.5,22.52,22.5,22.51,52800.0,14.3776,14.3904,14.3776,14.384,52800.0
2006-10-17 15:20:00,22.52,22.53,22.5,22.53,30000.0,14.3904,14.3968,14.3776,14.3968,30000.0
2006-10-17 15:25:00,22.53,22.55,22.53,22.54,28600.0,14.3968,14.4095,14.3968,14.4032,28600.0
2006-10-17 15:30:00,22.54,22.55,22.54,22.54,28600.0,14.4032,14.4095,14.4032,14.4032,28600.0
2006-10-17 15:35:00,22.54,22.54,22.53,22.53,21000.0,14.4032,14.4032,14.3968,14.3968,21000.0
2006-10-17 15:40:00,22.53,22.54,22.52,22.53,29200.0,14.3968,14.4032,14.3904,14.3968,29200.0
2006-10-17 15:45:00,22.54,22.54,22.52,22.53,37800.0,14.4032,14.4032,14.3904,14.3968,37800.0
2006-10-17 15:50:00,22.54,22.57,22.53,22.57,49600.0,14.4032,14.4223,14.3968,14.4223,49600.0
2006-10-17 15:55:00,22.57,22.58,22.57,22.58,113200.0,14.4223,14.4287,14.4223,14.4287,113200.0
2006-10-18 09:30:00,22.68,22.73,22.66,22.72,116600.0,14.4926,14.5246,14.4798,14.5182,116600.0
2006-10-18 09:35:00,22.72,22.77,22.72,22.74,47400.0,14.5182,14.5501,14.5182,14.531,47400.0
2006-10-18 09:40:00,22.75,22.75,22.73,22.75,71800.0,14.5373,14.5373,14.5246,14.5373,71800.0
2006-10-18 09:45:00,22.75,22.77,22.74,22.76,42000.0,14.5373,14.5501,14.531,14.5437,42000.0
2006-10-18 09:50:00,22.78,22.81,22.77,22.79,53600.0,14.5565,14.5757,14.5501,14.5629,53600.0
2006-10-18 09:55:00,22.8,22.84,22.8,22.81,35200.0,14.5693,14.5949,14.5693,14.5757,35200.0
2006-10-18 10:00:00,22.81,22.85,22.8,22.82,34000.0,14.5757,14.6012,14.5693,14.5821,34000.0
2006-10-18 10:05:00,22.8,22.85,22.79,22.85,33800.0,14.5693,14.6012,14.5629,14.6012,33800.0
2006-10-18 10:10:00,22.85,22.85,22.8,22.82,36800.0,14.6012,14.6012,14.5693,14.5821,36800.0
2006-10-18 10:15:00,22.81,22.83,22.8,22.82,27200.0,14.5757,14.5885,14.5693,14.5821,27200.0
2006-10-18 10:20:00,22.82,22.82,22.77,22.8,40600.0,14.5821,14.5821,14.5501,14.5693,40600.0
2006-10-18 10:25:00,22.8,22.81,22.78,22.81,34400.0,14.5693,14.5757,14.5565,14.5757,34400.0
2006-10-18 10:30:00,22.82,22.82,22.77,22.78,39200.0,14.5821,14.5821,14.5501,14.5565,39200.0
2006-10-18 10:35:00,22.78,22.78,22.75,22.77,33400.0,14.5565,14.5565,14.5373,14.5501,33400.0
2006-10-18 10:40:00,22.77,22.78,22.75,22.75,34200.0,14.5501,14.5565,14.5373,14.5373,34200.0
2006-10-18 10:45:00,22.74,22.75,22.73,22.75,30800.0,14.531,14.5373,14.5246,14.5373,30800.0
2006-10-18 10:50:00,22.75,22.75,22.74,22.74,25000.0,14.5373,14.5373,14.531,14.531,25000.0
2006-10-18 10:55:00,22.75,22.75,22.73,22.73,49000.0,14.5373,14.5373,14.5246,14.5246,49000.0
2006-10-18 11:00:00,22.73,22.78,22.73,22.77,30400.0,14.5246,14.5565,14.5246,14.5501,30400.0
2006-10-18 11:05:00,22.77,22.78,22.73,22.73,39800.0,14.5501,14.5565,14.5246,14.5246,39800.0
2006-10-18 11:10:00,22.74,22.75,22.73,22.74,37400.0,14.531,14.5373,14.5246,14.531,37400.0
2006-10-18 11:15:00,22.74,22.75,22.72,22.75,27800.0,14.531,14.5373,14.5182,14.5373,27800.0
2006-10-18 11:20:00,22.75,22.75,22.74,22.75,86000.0,14.5373,14.5373,14.531,14.5373,86000.0
2006-10-18 11:25:00,22.75,22.76,22.74,22.75,28200.0,14.5373,14.5437,14.531,14.5373,28200.0
2006-10-18 11:30:00,22.75,22.77,22.75,22.76,20600.0,14.5373,14.5501,14.5373,14.5437,20600.0
2006-10-18 11:35:00,22.77,22.79,22.77,22.78,23800.0,14.5501,14.5629,14.5501,14.5565,23800.0
2006-10-18 11:40:00,22.79,22.79,22.77,22.79,21600.0,14.5629,14.5629,14.5501,14.5629,21600.0
2006-10-18 11:45:00,22.79,22.8,22.79,22.8,24200.0,14.5629,14.5693,14.5629,14.5693,24200.0
2006-10-18 11:50:00,22.8,22.81,22.75,22.77,29400.0,14.5693,14.5757,14.5373,14.5501,29400.0
2006-10-18 11:55:00,22.77,22.77,22.74,22.75,46000.0,14.5501,14.5501,14.531,14.5373,46000.0
2006-10-18 12:00:00,22.75,22.78,22.75,22.77,61000.0,14.5373,14.5565,14.5373,14.5501,61000.0
2006-10-18 12:05:00,22.77,22.77,22.75,22.75,30600.0,14.5501,14.5501,14.5373,14.5373,30600.0
2006-10-18 12:10:00,22.75,22.77,22.75,22.76,42800.0,14.5373,14.5501,14.5373,14.5437,42800.0
2006-10-18 12:15:00,22.75,22.77,22.75,22.75,38000.0,14.5373,14.5501,14.5373,14.5373,38000.0
2006-10-18 12:20:00,22.75,22.77,22.74,22.75,50000.0,14.5373,14.5501,14.531,14.5373,50000.0
2006-10-18 12:25:00,22.77,22.77,22.75,22.76,21400.0,14.5501,14.5501,14.5373,14.5437,21400.0
2006-10-18 12:30:00,22.76,22.77,22.74,22.76,28600.0,14.5437,14.5501,14.531,14.5437,28600.0
2006-10-18 12:35:00,22.75,22.77,22.74,22.75,26600.0,14.5373,14.5501,14.531,14.5373,26600.0
2006-10-18 12:40:00,22.75,22.75,22.72,22.72,31000.0,14.5373,14.5373,14.5182,14.5182,31000.0
2006-10-18 12:45:00,22.72,22.73,22.7,22.73,45400.0,14.5182,14.5246,14.5054,14.5246,45400.0
2006-10-18 12:50:00,22.73,22.73,22.71,22.72,16400.0,14.5246,14.5246,14.5118,14.5182,16400.0
2006-10-18 12:55:00,22.72,22.74,22.72,22.72,13400.0,14.5182,14.531,14.5182,14.5182,13400.0
2006-10-18 13:00:00,22.72,22.73,22.7,22.7,18000.0,14.5182,14.5246,14.5054,14.5054,18000.0
2006-10-18 13:05:00,22.7,22.72,22.7,22.71,9000.0,14.5054,14.5182,14.5054,14.5118,9000.0
2006-10-18 13:10:00,22.71,22.71,22.7,22.71,5600.0,14.5118,14.5118,14.5054,14.5118,5600.0
2006-10-18 13:15:00,22.7,22.71,22.68,22.68,25000.0,14.5054,14.5118,14.4926,14.4926,25000.0
2006-10-18 13:20:00,22.67,22.68,22.66,22.67,21800.0,14.4862,14.4926,14.4798,14.4862,21800.0
2006-10-18 13:25:00,22.67,22.68,22.66,22.66,25000.0,14.4862,14.4926,14.4798,14.4798,25000.0
2006-10-18 13:30:00,22.66,22.66,22.64,22.65,42400.0,14.4798,14.4798,14.4671,14.4734,42400.0
2006-10-18 13:35:00,22.64,22.65,22.63,22.63,87000.0,14.4671,14.4734,14.4607,14.4607,87000.0
2006-10-18 13:40:00,22.63,22.63,22.61,22.62,33800.0,14.4607,14.4607,14.4479,14.4543,33800.0
2006-10-18 13:45:00,22.61,22.62,22.6,22.6,48000.0,14.4479,14.4543,14.4415,14.4415,48000.0
2006-10-18 13:50:00,22.61,22.61,22.59,22.6,21600.0,14.4479,14.4479,14.4351,14.4415,21600.0
2006-10-18 13:55:00,22.61,22.61,22.6,22.6,17200.0,14.4479,14.4479,14.4415,14.4415,17200.0
2006-10-18 14:00:00,22.6,22.61,22.58,22.61,38400.0,14.4415,14.4479,14.4287,14.4479,38400.0
2006-10-18 14:05:00,22.6,22.6,22.58,22.59,39600.0,14.4415,14.4415,14.4287,14.4351,39600.0
2006-10-18 14:10:00,22.59,22.59,22.57,22.58,38800.0,14.4351,14.4351,14.4223,14.4287,38800.0
2006-10-18 14:15:00,22.58,22.6,22.57,22.59,17000.0,14.4287,14.4415,14.4223,14.4351,17000.0
2006-10-18 14:20:00,22.59,22.62,22.58,22.61,43400.0,14.4351,14.4543,14.4287,14.4479,43400.0
2006-10-18 14:25:00,22.62,22.62,22.6,22.61,39400.0,14.4543,14.4543,14.4415,14.4479,39400.0
2006-10-18 14:30:00,22.61,22.61,22.59,22.6,22000.0,14.4479,14.4479,14.4351,14.4415,22000.0
2006-10-18 14:35:00,22.6,22.61,22.59,22.61,30000.0,14.4415,14.4479,14.4351,14.4479,30000.0
2006-10-18 14:40:00,22.61,22.63,22.61,22.63,31400.0,14.4479,14.4607,14.4479,14.4607,31400.0
2006-10-18 14:45:00,22.61,22.64,22.61,22.62,24800.0,14.4479,14.4671,14.4479,14.4543,24800.0
2006-10-18 14:50:00,22.61,22.63,22.6,22.61,28400.0,14.4479,14.4607,14.4415,14.4479,28400.0
2006-10-18 14:55:00,22.61,22.61,22.59,22.6,26200.0,14.4479,14.4479,14.4351,14.4415,26200.0
2006-10-18 15:00:00,22.6,22.6,22.58,22.6,23200.0,14.4415,14.4415,14.4287,14.4415,23200.0
2006-10-18 15:05:00,22.6,22.6,22.56,22.58,32600.0,14.4415,14.4415,14.4159,14.4287,32600.0
2006-10-18 15:10:00,22.59,22.6,22.59,22.59,30800.0,14.4351,14.4415,14.4351,14.4351,30800.0
2006-10-18 15:15:00,22.59,22.6,22.58,22.58,39000.0,14.4351,14.4415,14.4287,14.4287,39000.0
2006-10-18 15:20:00,22.58,22.6,22.57,22.58,74800.0,14.4287,14.4415,14.4223,14.4287,74800.0
2006-10-18 15:25:00,22.58,22.6,22.57,22.58,28000.0,14.4287,14.4415,14.4223,14.4287,28000.0
2006-10-18 15:30:00,22.58,22.6,22.57,22.6,68800.0,14.4287,14.4415,14.4223,14.4415,68800.0
2006-10-18 15:35:00,22.6,22.6,22.6,22.6,62800.0,14.4415,14.4415,14.4415,14.4415,62800.0
2006-10-18 15:40:00,22.6,22.63,22.6,22.6,56600.0,14.4415,14.4607,14.4415,14.4415,56600.0
2006-10-18 15:45:00,22.6,22.6,22.58,22.58,48400.0,14.4415,14.4415,14.4287,14.4287,48400.0
2006-10-18 15:50:00,22.58,22.59,22.57,22.58,53200.0,14.4287,14.4351,14.4223,14.4287,53200.0
2006-10-18 15:55:00,22.58,22.6,22.57,22.59,57400.0,14.4287,14.4415,14.4223,14.4351,57400.0
2006-10-19 09:30:00,22.55,22.56,22.52,22.53,74400.0,14.4095,14.4159,14.3904,14.3968,74400.0
2006-10-19 09:35:00,22.53,22.55,22.5,22.5,14400.0,14.3968,14.4095,14.3776,14.3776,14400.0
2006-10-19 09:40:00,22.5,22.52,22.47,22.49,24400.0,14.3776,14.3904,14.3584,14.3712,24400.0
2006-10-19 09:45:00,22.5,22.5,22.38,22.39,27000.0,14.3776,14.3776,14.3009,14.3073,27000.0
2006-10-19 09:50:00,22.4,22.46,22.4,22.46,28000.0,14.3137,14.352,14.3137,14.352,28000.0
2006-10-19 09:55:00,22.45,22.45,22.38,22.39,29000.0,14.3456,14.3456,14.3009,14.3073,29000.0
2006-10-19 10:00:00,22.39,22.42,22.37,22.42,18400.0,14.3073,14.3265,14.2945,14.3265,18400.0
2006-10-19 10:05:00,22.42,22.47,22.42,22.46,22200.0,14.3265,14.3584,14.3265,14.352,22200.0
2006-10-19 10:10:00,22.46,22.48,22.46,22.47,23400.0,14.352,14.3648,14.352,14.3584,23400.0
2006-10-19 10:15:00,22.47,22.47,22.45,22.47,32200.0,14.3584,14.3584,14.3456,14.3584,32200.0
2006-10-19 10:20:00,22.47,22.49,22.47,22.48,28600.0,14.3584,14.3712,14.3584,14.3648,28600.0
2006-10-19 10:25:00,22.47,22.48,22.47,22.48,26200.0,14.3584,14.3648,14.3584,14.3648,26200.0
2006-10-19 10:30:00,22.48,22.49,22.44,22.44,30200.0,14.3648,14.3712,14.3393,14.3393,30200.0
2006-10-19 10:35:00,22.46,22.46,22.44,22.46,14000.0,14.352,14.352,14.3393,14.352,14000.0
2006-10-19 10:40:00,22.46,22.46,22.45,22.45,10600.0,14.352,14.352,14.3456,14.3456,10600.0
2006-10-19 10:45:00,22.45,22.46,22.45,22.46,26200.0,14.3456,14.352,14.3456,14.352,26200.0
2006-10-19 10:50:00,22.45,22.46,22.44,22.46,13600.0,14.3456,14.352,14.3393,14.352,13600.0
2006-10-19 10:55:00,22.46,22.46,22.44,22.44,11400.0,14.352,14.352,14.3393,14.3393,11400.0
2006-10-19 11:00:00,22.44,22.45,22.43,22.43,43200.0,14.3393,14.3456,14.3329,14.3329,43200.0
2006-10-19 11:05:00,22.43,22.43,22.43,22.43,31600.0,14.3329,14.3329,14.3329,14.3329,31600.0
2006-10-19 11:10:00,22.43,22.45,22.43,22.45,21600.0,14.3329,14.3456,14.3329,14.3456,21600.0
2006-10-19 11:15:00,22.45,22.45,22.44,22.44,11200.0,14.3456,14.3456,14.3393,14.3393,11200.0
2006-10-19 11:20:00,22.44,22.45,22.44,22.45,15200.0,14.3393,14.3456,14.3393,14.3456,15200.0
2006-10-19 11:25:00,22.45,22.45,22.45,22.45,7800.0,14.3456,14.3456,14.3456,14.3456,7800.0
2006-10-19 11:30:00,22.45,22.45,22.43,22.45,16800.0,14.3456,14.3456,14.3329,14.3456,16800.0
2006-10-19 11:35:00,22.44,22.45,22.44,22.45,10800.0,14.3393,14.3456,14.3393,14.3456,10800.0
2006-10-19 11:40:00,22.45,22.47,22.43,22.47,16800.0,14.3456,14.3584,14.3329,14.3584,16800.0
2006-10-19 11:45:00,22.46,22.48,22.45,22.47,139200.0,14.352,14.3648,14.3456,14.3584,139200.0
2006-10-19 11:50:00,22.47,22.5,22.45,22.47,85200.0,14.3584,14.3776,14.3456,14.3584,85200.0
2006-10-19 11:55:00,22.48,22.48,22.47,22.48,35600.0,14.3648,14.3648,14.3584,14.3648,35600.0
2006-10-19 12:00:00,22.48,22.48,22.45,22.47,44800.0,14.3648,14.3648,14.3456,14.3584,44800.0
2006-10-19 12:05:00,22.47,22.48,22.45,22.46,31400.0,14.3584,14.3648,14.3456,14.352,31400.0
2006-10-19 12:10:00,22.46,22.46,22.43,22.44,21400.0,14.352,14.352,14.3329,14.3393,21400.0
2006-10-19 12:15:00,22.43,22.44,22.43,22.43,20200.0,14.3329,14.3393,14.3329,14.3329,20200.0
2006-10-19 12:20:00,22.43,22.43,22.41,22.41,12800.0,14.3329,14.3329,14.3201,14.3201,12800.0
2006-10-19 12:25:00,22.41,22.41,22.4,22.4,7400.0,14.3201,14.3201,14.3137,14.3137,7400.0
2006-10-19 12:30:00,22.41,22.41,22.4,22.41,15200.0,14.3201,14.3201,14.3137,14.3201,15200.0
2006-10-19 12:35:00,22.41,22.42,22.41,22.42,8600.0,14.3201,14.3265,14.3201,14.3265,8600.0
2006-10-19 12:40:00,22.42,22.42,22.4,22.4,9800.0,14.3265,14.3265,14.3137,14.3137,9800.0
2006-10-19 12:45:00,22.4,22.41,22.39,22.4,7600.0,14.3137,14.3201,14.3073,14.3137,7600.0
2006-10-19 12:50:00,22.39,22.4,22.38,22.38,18600.0,14.3073,14.3137,14.3009,14.3009,18600.0
2006-10-19 12:55:00,22.38,22.38,22.38,22.38,6800.0,14.3009,14.3009,14.3009,14.3009,6800.0
2006-10-19 13:00:00,22.38,22.38,22.38,22.38,22800.0,14.3009,14.3009,14.3009,14.3009,22800.0
2006-10-19 13:05:00,22.38,22.39,22.38,22.39,30400.0,14.3009,14.3073,14.3009,14.3073,30400.0
2006-10-19 13:10:00,22.39,22.41,22.38,22.41,16000.0,14.3073,14.3201,14.3009,14.3201,16000.0
2006-10-19 13:15:00,22.42,22.43,22.41,22.42,22000.0,14.3265,14.3329,14.3201,14.3265,22000.0
2006-10-19 13:20:00,22.42,22.42,22.41,22.42,7400.0,14.3265,14.3265,14.3201,14.3265,7400.0
2006-10-19 13:25:00,22.42,22.43,22.41,22.42,15600.0,14.3265,14.3329,14.3201,14.3265,15600.0
2006-10-19 13:30:00,22.42,22.42,22.41,22.41,7800.0,14.3265,14.3265,14.3201,14.3201,7800.0
2006-10-19 13:35:00,22.42,22.42,22.41,22.42,14800.0,14.3265,14.3265,14.3201,14.3265,14800.0
2006-10-19 13:40:00,22.42,22.42,22.42,22.42,4600.0,14.3265,14.3265,14.3265,14.3265,4600.0
2006-10-19 13:45:00,22.42,22.43,22.41,22.43,16400.0,14.3265,14.3329,14.3201,14.3329,16400.0
2006-10-19 13:50:00,22.43,22.43,22.36,22.37,25000.0,14.3329,14.3329,14.2881,14.2945,25000.0
2006-10-19 13:55:00,22.37,22.38,22.36,22.38,17400.0,14.2945,14.3009,14.2881,14.3009,17400.0
2006-10-19 14:00:00,22.37,22.38,22.37,22.38,10000.0,14.2945,14.3009,14.2945,14.3009,10000.0
2006-10-19 14:05:00,22.38,22.38,22.37,22.38,7000.0,14.3009,14.3009,14.2945,14.3009,7000.0
2006-10-19 14:10:00,22.38,22.39,22.38,22.39,15600.0,14.3009,14.3073,14.3009,14.3073,15600.0
2006-10-19 14:15:00,22.39,22.4,22.39,22.39,10000.0,14.3073,14.3137,14.3073,14.3073,10000.0
2006-10-19 14:20:00,22.39,22.4,22.39,22.39,15600.0,14.3073,14.3137,14.3073,14.3073,15600.0
2006-10-19 14:25:00,22.39,22.39,22.38,22.39,18800.0,14.3073,14.3073,14.3009,14.3073,18800.0
2006-10-19 14:30:00,22.39,22.4,22.39,22.4,11800.0,14.3073,14.3137,14.3073,14.3137,11800.0
2006-10-19 14:35:00,22.4,22.42,22.4,22.41,10200.0,14.3137,14.3265,14.3137,14.3201,10200.0
2006-10-19 14:40:00,22.41,22.41,22.38,22.39,20600.0,14.3201,14.3201,14.3009,14.3073,20600.0
2006-10-19 14:45:00,22.39,22.39,22.37,22.38,12800.0,14.3073,14.3073,14.2945,14.3009,12800.0
2006-10-19 14:50:00,22.38,22.39,22.38,22.39,6600.0,14.3009,14.3073,14.3009,14.3073,6600.0
2006-10-19 14:55:00,22.39,22.39,22.36,22.38,26800.0,14.3073,14.3073,14.2881,14.3009,26800.0
2006-10-19 15:00:00,22.39,22.39,22.38,22.38,14200.0,14.3073,14.3073,14.3009,14.3009,14200.0
2006-10-19 15:05:00,22.39,22.39,22.36,22.36,20200.0,14.3073,14.3073,14.2881,14.2881,20200.0
2006-10-19 15:10:00,22.37,22.39,22.37,22.38,22600.0,14.2945,14.3073,14.2945,14.3009,22600.0
2006-10-19 15:15:00,22.37,22.38,22.36,22.38,15000.0,14.2945,14.3009,14.2881,14.3009,15000.0
2006-10-19 15:20:00,22.38,22.4,22.38,22.4,17600.0,14.3009,14.3137,14.3009,14.3137,17600.0
2006-10-19 15:25:00,22.4,22.42,22.4,22.41,12000.0,14.3137,14.3265,14.3137,14.3201,12000.0
2006-10-19 15:30:00,22.41,22.42,22.39,22.41,33800.0,14.3201,14.3265,14.3073,14.3201,33800.0
2006-10-19 15:35:00,22.41,22.42,22.4,22.41,14400.0,14.3201,14.3265,14.3137,14.3201,14400.0
2006-10-19 15:40:00,22.4,22.43,22.4,22.43,34200.0,14.3137,14.3329,14.3137,14.3329,34200.0
2006-10-19 15:45:00,22.42,22.47,22.42,22.47,111800.0,14.3265,14.3584,14.3265,14.3584,111800.0
2006-10-19 15:50:00,22.47,22.48,22.46,22.47,95400.0,14.3584,14.3648,14.352,14.3584,95400.0
2006-10-19 15:55:00,22.47,22.47,22.45,22.46,38600.0,14.3584,14.3584,14.3456,14.352,38600.0
2006-10-20 09:30:00,22.53,22.53,22.48,22.49,500000.0,14.3968,14.3968,14.3648,14.3712,500000.0
2006-10-20 09:35:00,22.49,22.5,22.47,22.5,33800.0,14.3712,14.3776,14.3584,14.3776,33800.0
2006-10-20 09:40:00,22.51,22.54,22.5,22.53,32400.0,14.384,14.4032,14.3776,14.3968,32400.0
2006-10-20 09:45:00,22.53,22.54,22.49,22.53,36800.0,14.3968,14.4032,14.3712,14.3968,36800.0
2006-10-20 09:50:00,22.53,22.57,22.52,22.55,27200.0,14.3968,14.4223,14.3904,14.4095,27200.0
2006-10-20 09:55:00,22.55,22.6,22.48,22.6,112800.0,14.4095,14.4415,14.3648,14.4415,112800.0
2006-10-20 10:00:00,22.6,22.61,22.55,22.55,28600.0,14.4415,14.4479,14.4095,14.4095,28600.0
2006-10-20 10:05:00,22.55,22.55,22.5,22.51,50600.0,14.4095,14.4095,14.3776,14.384,50600.0
2006-10-20 10:10:00,22.52,22.52,22.47,22.48,30800.0,14.3904,14.3904,14.3584,14.3648,30800.0
2006-10-20 10:15:00,22.49,22.52,22.47,22.5,33400.0,14.3712,14.3904,14.3584,14.3776,33400.0
2006-10-20 10:20:00,22.49,22.5,22.49,22.49,11400.0,14.3712,14.3776,14.3712,14.3712,11400.0
2006-10-20 10:25:00,22.49,22.49,22.45,22.45,18000.0,14.3712,14.3712,14.3456,14.3456,18000.0
2006-10-20 10:30:00,22.43,22.44,22.42,22.43,16000.0,14.3329,14.3393,14.3265,14.3329,16000.0
2006-10-20 10:35:00,22.43,22.43,22.41,22.42,14000.0,14.3329,14.3329,14.3201,14.3265,14000.0
2006-10-20 10:40:00,22.42,22.43,22.38,22.38,23000.0,14.3265,14.3329,14.3009,14.3009,23000.0
2006-10-20 10:45:00,22.37,22.4,22.36,22.38,24600.0,14.2945,14.3137,14.2881,14.3009,24600.0
2006-10-20 10:50:00,22.39,22.42,22.39,22.42,17600.0,14.3073,14.3265,14.3073,14.3265,17600.0
2006-10-20 10:55:00,22.41,22.42,22.41,22.42,13800.0,14.3201,14.3265,14.3201,14.3265,13800.0
2006-10-20 11:00:00,22.41,22.43,22.4,22.43,18000.0,14.3201,14.3329,14.3137,14.3329,18000.0
2006-10-20 11:05:00,22.42,22.43,22.4,22.42,20000.0,14.3265,14.3329,14.3137,14.3265,20000.0
2006-10-20 11:10:00,22.43,22.43,22.39,22.4,28200.0,14.3329,14.3329,14.3073,14.3137,28200.0
2006-10-20 11:15:00,22.4,22.41,22.39,22.39,20000.0,14.3137,14.3201,14.3073,14.3073,20000.0
2006-10-20 11:20:00,22.4,22.41,22.4,22.41,22600.0,14.3137,14.3201,14.3137,14.3201,22600.0
2006-10-20 11:25:00,22.41,22.42,22.39,22.41,15000.0,14.3201,14.3265,14.3073,14.3201,15000.0
2006-10-20 11:30:00,22.4,22.43,22.4,22.41,15000.0,14.3137,14.3329,14.3137,14.3201,15000.0
2006-10-20 11:35:00,22.4,22.42,22.4,22.4,10800.0,14.3137,14.3265,14.3137,14.3137,10800.0
2006-10-20 11:40:00,22.4,22.42,22.4,22.41,9000.0,14.3137,14.3265,14.3137,14.3201,9000.0
2006-10-20 11:45:00,22.41,22.41,22.39,22.4,12800.0,14.3201,14.3201,14.3073,14.3137,12800.0
2006-10-20 11:50:00,22.4,22.43,22.4,22.43,25400.0,14.3137,14.3329,14.3137,14.3329,25400.0
2006-10-20 11:55:00,22.43,22.43,22.39,22.41,77400.0,14.3329,14.3329,14.3073,14.3201,77400.0
2006-10-20 12:00:00,22.41,22.41,22.4,22.41,128400.0,14.3201,14.3201,14.3137,14.3201,128400.0
2006-10-20 12:05:00,22.41,22.41,22.4,22.41,181800.0,14.3201,14.3201,14.3137,14.3201,181800.0
2006-10-20 12:10:00,22.41,22.42,22.4,22.4,8400.0,14.3201,14.3265,14.3137,14.3137,8400.0
2006-10-20 12:15:00,22.42,22.42,22.4,22.41,11800.0,14.3265,14.3265,14.3137,14.3201,11800.0
2006-10-20 12:20:00,22.41,22.44,22.41,22.43,10000.0,14.3201,14.3393,14.3201,14.3329,10000.0
2006-10-20 12:25:00,22.41,22.42,22.41,22.42,6600.0,14.3201,14.3265,14.3201,14.3265,6600.0
2006-10-20 12:30:00,22.42,22.44,22.42,22.42,12000.0,14.3265,14.3393,14.3265,14.3265,12000.0
2006-10-20 12:35:00,22.42,22.42,22.41,22.41,18600.0,14.3265,14.3265,14.3201,14.3201,18600.0
2006-10-20 12:40:00,22.42,22.43,22.41,22.41,1600.0,14.3265,14.3329,14.3201,14.3201,1600.0
2006-10-20 12:45:00,22.41,22.43,22.41,22.41,8400.0,14.3201,14.3329,14.3201,14.3201,8400.0
2006-10-20 12:50:00,22.42,22.42,22.41,22.42,3600.0,14.3265,14.3265,14.3201,14.3265,3600.0
2006-10-20 12:55:00,22.42,22.42,22.41,22.42,3400.0,14.3265,14.3265,14.3201,14.3265,3400.0
2006-10-20 13:00:00,22.41,22.42,22.41,22.42,11800.0,14.3201,14.3265,14.3201,14.3265,11800.0
2006-10-20 13:05:00,22.42,22.42,22.41,22.42,9200.0,14.3265,14.3265,14.3201,14.3265,9200.0
2006-10-20 13:10:00,22.41,22.47,22.41,22.47,74800.0,14.3201,14.3584,14.3201,14.3584,74800.0
2006-10-20 13:15:00,22.47,22.49,22.47,22.49,36000.0,14.3584,14.3712,14.3584,14.3712,36000.0
2006-10-20 13:20:00,22.5,22.51,22.49,22.5,44600.0,14.3776,14.384,14.3712,14.3776,44600.0
2006-10-20 13:25:00,22.5,22.5,22.5,22.5,48800.0,14.3776,14.3776,14.3776,14.3776,48800.0
2006-10-20 13:30:00,22.5,22.5,22.49,22.5,168400.0,14.3776,14.3776,14.3712,14.3776,168400.0
2006-10-20 13:35:00,22.5,22.5,22.48,22.5,50000.0,14.3776,14.3776,14.3648,14.3776,50000.0
2006-10-20 13:40:00,22.5,22.5,22.5,22.5,35000.0,14.3776,14.3776,14.3776,14.3776,35000.0
2006-10-20 13:45:00,22.5,22.51,22.5,22.5,13600.0,14.3776,14.384,14.3776,14.3776,13600.0
2006-10-20 13:50:00,22.5,22.51,22.5,22.5,6200.0,14.3776,14.384,14.3776,14.3776,6200.0
2006-10-20 13:55:00,22.5,22.51,22.49,22.5,14000.0,14.3776,14.384,14.3712,14.3776,14000.0
2006-10-20 14:00:00,22.5,22.51,22.5,22.5,9000.0,14.3776,14.384,14.3776,14.3776,9000.0
2006-10-20 14:05:00,22.5,22.51,22.5,22.51,12200.0,14.3776,14.384,14.3776,14.384,12200.0
2006-10-20 14:10:00,22.52,22.57,22.51,22.54,73400.0,14.3904,14.4223,14.384,14.4032,73400.0
2006-10-20 14:15:00,22.53,22.55,22.53,22.55,26400.0,14.3968,14.4095,14.3968,14.4095,26400.0
2006-10-20 14:20:00,22.55,22.55,22.54,22.54,8800.0,14.4095,14.4095,14.4032,14.4032,8800.0
2006-10-20 14:25:00,22.54,22.55,22.54,22.54,8800.0,14.4032,14.4095,14.4032,14.4032,8800.0
2006-10-20 14:30:00,22.54,22.54,22.54,22.54,4200.0,14.4032,14.4032,14.4032,14.4032,4200.0
2006-10-20 14:35:00,22.54,22.55,22.54,22.55,35400.0,14.4032,14.4095,14.4032,14.4095,35400.0
2006-10-20 14:40:00,22.55,22.55,22.54,22.55,25000.0,14.4095,14.4095,14.4032,14.4095,25000.0
2006-10-20 14:45:00,22.55,22.55,22.55,22.55,5600.0,14.4095,14.4095,14.4095,14.4095,5600.0
2006-10-20 14:50:00,22.55,22.56,22.55,22.55,21000.0,14.4095,14.4159,14.4095,14.4095,21000.0
2006-10-20 14:55:00,22.56,22.57,22.55,22.56,27400.0,14.4159,14.4223,14.4095,14.4159,27400.0
2006-10-20 15:00:00,22.57,22.58,22.56,22.57,41000.0,14.4223,14.4287,14.4159,14.4223,41000.0
2006-10-20 15:05:00,22.57,22.57,22.56,22.56,12200.0,14.4223,14.4223,14.4159,14.4159,12200.0
2006-10-20 15:10:00,22.57,22.57,22.56,22.57,45200.0,14.4223,14.4223,14.4159,14.4223,45200.0
2006-10-20 15:15:00,22.57,22.57,22.56,22.56,22600.0,14.4223,14.4223,14.4159,14.4159,22600.0
2006-10-20 15:20:00,22.56,22.57,22.56,22.56,22000.0,14.4159,14.4223,14.4159,14.4159,22000.0
2006-10-20 15:25:00,22.57,22.57,22.56,22.56,29000.0,14.4223,14.4223,14.4159,14.4159,29000.0
2006-10-20 15:30:00,22.56,22.56,22.55,22.55,42600.0,14.4159,14.4159,14.4095,14.4095,42600.0
2006-10-20 15:35:00,22.56,22.56,22.55,22.56,41400.0,14.4159,14.4159,14.4095,14.4159,41400.0
2006-10-20 15:40:00,22.56,22.58,22.56,22.57,57600.0,14.4159,14.4287,14.4159,14.4223,57600.0
2006-10-20 15:45:00,22.57,22.61,22.57,22.61,87000.0,14.4223,14.4479,14.4223,14.4479,87000.0
2006-10-20 15:50:00,22.61,22.63,22.61,22.61,102000.0,14.4479,14.4607,14.4479,14.4479,102000.0
2006-10-20 15:55:00,22.61,22.62,22.6,22.61,96000.0,14.4479,14.4543,14.4415,14.4479,96000.0
2006-10-23 09:30:00,22.56,22.61,22.56,22.61,64800.0,14.4159,14.4479,14.4159,14.4479,64800.0
2006-10-23 09:35:00,22.61,22.61,22.55,22.56,55600.0,14.4479,14.4479,14.4095,14.4159,55600.0
2006-10-23 09:40:00,22.56,22.57,22.53,22.53,30200.0,14.4159,14.4223,14.3968,14.3968,30200.0
2006-10-23 09:45:00,22.54,22.62,22.52,22.6,27400.0,14.4032,14.4543,14.3904,14.4415,27400.0
2006-10-23 09:50:00,22.6,22.6,22.56,22.57,25600.0,14.4415,14.4415,14.4159,14.4223,25600.0
2006-10-23 09:55:00,22.58,22.59,22.57,22.58,21600.0,14.4287,14.4351,14.4223,14.4287,21600.0
2006-10-23 10:00:00,22.59,22.59,22.57,22.57,9600.0,14.4351,14.4351,14.4223,14.4223,9600.0
2006-10-23 10:05:00,22.56,22.57,22.52,22.55,34600.0,14.4159,14.4223,14.3904,14.4095,34600.0
2006-10-23 10:10:00,22.56,22.6,22.56,22.57,21800.0,14.4159,14.4415,14.4159,14.4223,21800.0
2006-10-23 10:15:00,22.57,22.59,22.56,22.59,22200.0,14.4223,14.4351,14.4159,14.4351,22200.0
2006-10-23 10:20:00,22.58,22.59,22.57,22.58,23400.0,14.4287,14.4351,14.4223,14.4287,23400.0
2006-10-23 10:25:00,22.59,22.6,22.58,22.59,12200.0,14.4351,14.4415,14.4287,14.4351,12200.0
2006-10-23 10:30:00,22.58,22.59,22.57,22.58,20200.0,14.4287,14.4351,14.4223,14.4287,20200.0
2006-10-23 10:35:00,22.58,22.59,22.58,22.58,13600.0,14.4287,14.4351,14.4287,14.4287,13600.0
2006-10-23 10:40:00,22.58,22.59,22.58,22.58,7200.0,14.4287,14.4351,14.4287,14.4287,7200.0
2006-10-23 10:45:00,22.58,22.61,22.57,22.61,37000.0,14.4287,14.4479,14.4223,14.4479,37000.0
2006-10-23 10:50:00,22.61,22.61,22.59,22.6,15800.0,14.4479,14.4479,14.4351,14.4415,15800.0
2006-10-23 10:55:00,22.61,22.62,22.6,22.61,34000.0,14.4479,14.4543,14.4415,14.4479,34000.0
2006-10-23 11:00:00,22.61,22.62,22.61,22.61,16800.0,14.4479,14.4543,14.4479,14.4479,16800.0
2006-10-23 11:05:00,22.61,22.62,22.6,22.62,32400.0,14.4479,14.4543,14.4415,14.4543,32400.0
2006-10-23 11:10:00,22.62,22.66,22.62,22.64,39600.0,14.4543,14.4798,14.4543,14.4671,39600.0
2006-10-23 11:15:00,22.64,22.65,22.64,22.64,15000.0,14.4671,14.4734,14.4671,14.4671,15000.0
2006-10-23 11:20:00,22.64,22.64,22.64,22.64,10200.0,14.4671,14.4671,14.4671,14.4671,10200.0
2006-10-23 11:25:00,22.64,22.64,22.62,22.62,13800.0,14.4671,14.4671,14.4543,14.4543,13800.0
2006-10-23 11:30:00,22.61,22.65,22.61,22.65,30200.0,14.4479,14.4734,14.4479,14.4734,30200.0
2006-10-23 11:35:00,22.64,22.65,22.64,22.65,5400.0,14.4671,14.4734,14.4671,14.4734,5400.0
2006-10-23 11:40:00,22.65,22.66,22.63,22.65,18200.0,14.4734,14.4798,14.4607,14.4734,18200.0
2006-10-23 11:45:00,22.66,22.67,22.65,22.65,13800.0,14.4798,14.4862,14.4734,14.4734,13800.0
2006-10-23 11:50:00,22.65,22.66,22.63,22.63,50800.0,14.4734,14.4798,14.4607,14.4607,50800.0
2006-10-23 11:55:00,22.63,22.63,22.61,22.61,114600.0,14.4607,14.4607,14.4479,14.4479,114600.0
2006-10-23 12:00:00,22.61,22.63,22.61,22.63,23600.0,14.4479,14.4607,14.4479,14.4607,23600.0
2006-10-23 12:05:00,22.62,22.64,22.62,22.63,18200.0,14.4543,14.4671,14.4543,14.4607,18200.0
2006-10-23 12:10:00,22.63,22.64,22.62,22.62,11600.0,14.4607,14.4671,14.4543,14.4543,11600.0
2006-10-23 12:15:00,22.62,22.62,22.6,22.61,13000.0,14.4543,14.4543,14.4415,14.4479,13000.0
2006-10-23 12:20:00,22.61,22.61,22.6,22.6,20400.0,14.4479,14.4479,14.4415,14.4415,20400.0
2006-10-23 12:25:00,22.6,22.61,22.59,22.59,25800.0,14.4415,14.4479,14.4351,14.4351,25800.0
2006-10-23 12:30:00,22.59,22.61,22.59,22.61,45400.0,14.4351,14.4479,14.4351,14.4479,45400.0
2006-10-23 12:35:00,22.61,22.61,22.58,22.59,22200.0,14.4479,14.4479,14.4287,14.4351,22200.0
2006-10-23 12:40:00,22.58,22.6,22.58,22.6,831200.0,14.4287,14.4415,14.4287,14.4415,831200.0
2006-10-23 12:45:00,22.59,22.6,22.58,22.59,29800.0,14.4351,14.4415,14.4287,14.4351,29800.0
2006-10-23 12:50:00,22.59,22.61,22.59,22.61,10800.0,14.4351,14.4479,14.4351,14.4479,10800.0
2006-10-23 12:55:00,22.6,22.61,22.6,22.6,13200.0,14.4415,14.4479,14.4415,14.4415,13200.0
2006-10-23 13:00:00,22.59,22.6,22.56,22.57,18000.0,14.4351,14.4415,14.4159,14.4223,18000.0
2006-10-23 13:05:00,22.57,22.58,22.57,22.57,19000.0,14.4223,14.4287,14.4223,14.4223,19000.0
2006-10-23 13:10:00,22.57,22.57,22.55,22.56,8600.0,14.4223,14.4223,14.4095,14.4159,8600.0
2006-10-23 13:15:00,22.56,22.57,22.56,22.57,15600.0,14.4159,14.4223,14.4159,14.4223,15600.0
2006-10-23 13:20:00,22.57,22.6,22.57,22.59,22200.0,14.4223,14.4415,14.4223,14.4351,22200.0
2006-10-23 13:25:00,22.58,22.6,22.58,22.6,14200.0,14.4287,14.4415,14.4287,14.4415,14200.0
2006-10-23 13:30:00,22.6,22.6,22.58,22.58,14800.0,14.4415,14.4415,14.4287,14.4287,14800.0
2006-10-23 13:35:00,22.58,22.59,22.58,22.58,12000.0,14.4287,14.4351,14.4287,14.4287,12000.0
2006-10-23 13:40:00,22.59,22.59,22.58,22.58,11800.0,14.4351,14.4351,14.4287,14.4287,11800.0
2006-10-23 13:45:00,22.58,22.58,22.57,22.58,17600.0,14.4287,14.4287,14.4223,14.4287,17600.0
2006-10-23 13:50:00,22.58,22.59,22.57,22.57,18400.0,14.4287,14.4351,14.4223,14.4223,18400.0
2006-10-23 13:55:00,22.58,22.59,22.57,22.59,23000.0,14.4287,14.4351,14.4223,14.4351,23000.0
2006-10-23 14:00:00,22.59,22.59,22.56,22.58,26600.0,14.4351,14.4351,14.4159,14.4287,26600.0
2006-10-23 14:05:00,22.58,22.58,22.57,22.58,25400.0,14.4287,14.4287,14.4223,14.4287,25400.0
2006-10-23 14:10:00,22.57,22.59,22.57,22.58,19400.0,14.4223,14.4351,14.4223,14.4287,19400.0
2006-10-23 14:15:00,22.57,22.58,22.55,22.57,36400.0,14.4223,14.4287,14.4095,14.4223,36400.0
2006-10-23 14:20:00,22.56,22.57,22.55,22.57,31400.0,14.4159,14.4223,14.4095,14.4223,31400.0
2006-10-23 14:25:00,22.57,22.58,22.56,22.58,24800.0,14.4223,14.4287,14.4159,14.4287,24800.0
2006-10-23 14:30:00,22.58,22.58,22.56,22.56,18800.0,14.4287,14.4287,14.4159,14.4159,18800.0
2006-10-23 14:35:00,22.57,22.58,22.57,22.58,23000.0,14.4223,14.4287,14.4223,14.4287,23000.0
2006-10-23 14:40:00,22.58,22.58,22.57,22.57,9600.0,14.4287,14.4287,14.4223,14.4223,9600.0
2006-10-23 14:45:00,22.58,22.59,22.57,22.59,11400.0,14.4287,14.4351,14.4223,14.4351,11400.0
2006-10-23 14:50:00,22.58,22.61,22.56,22.56,44200.0,14.4287,14.4479,14.4159,14.4159,44200.0
2006-10-23 14:55:00,22.56,22.57,22.55,22.57,18000.0,14.4159,14.4223,14.4095,14.4223,18000.0
2006-10-23 15:00:00,22.56,22.57,22.55,22.57,46200.0,14.4159,14.4223,14.4095,14.4223,46200.0
2006-10-23 15:05:00,22.57,22.58,22.55,22.57,34200.0,14.4223,14.4287,14.4095,14.4223,34200.0
2006-10-23 15:10:00,22.57,22.57,22.56,22.56,10800.0,14.4223,14.4223,14.4159,14.4159,10800.0
2006-10-23 15:15:00,22.57,22.57,22.55,22.55,44800.0,14.4223,14.4223,14.4095,14.4095,44800.0
2006-10-23 15:20:00,22.55,22.56,22.54,22.55,22200.0,14.4095,14.4159,14.4032,14.4095,22200.0
2006-10-23 15:25:00,22.55,22.55,22.52,22.53,27600.0,14.4095,14.4095,14.3904,14.3968,27600.0
2006-10-23 15:30:00,22.53,22.54,22.52,22.53,142000.0,14.3968,14.4032,14.3904,14.3968,142000.0
2006-10-23 15:35:00,22.53,22.53,22.52,22.53,32200.0,14.3968,14.3968,14.3904,14.3968,32200.0
2006-10-23 15:40:00,22.53,22.54,22.53,22.54,44000.0,14.3968,14.4032,14.3968,14.4032,44000.0
2006-10-23 15:45:00,22.54,22.56,22.53,22.55,65800.0,14.4032,14.4159,14.3968,14.4095,65800.0
2006-10-23 15:50:00,22.55,22.55,22.53,22.54,68400.0,14.4095,14.4095,14.3968,14.4032,68400.0
2006-10-23 15:55:00,22.54,22.54,22.53,22.53,142800.0,14.4032,14.4032,14.3968,14.3968,142800.0
2006-10-24 09:30:00,22.5,22.53,22.5,22.52,55800.0,14.3776,14.3968,14.3776,14.3904,55800.0
2006-10-24 09:35:00,22.5,22.54,22.5,22.51,19000.0,14.3776,14.4032,14.3776,14.384,19000.0
2006-10-24 09:40:00,22.53,22.57,22.51,22.54,52000.0,14.3968,14.4223,14.384,14.4032,52000.0
2006-10-24 09:45:00,22.54,22.55,22.54,22.54,53800.0,14.4032,14.4095,14.4032,14.4032,53800.0
2006-10-24 09:50:00,22.55,22.55,22.54,22.54,32800.0,14.4095,14.4095,14.4032,14.4032,32800.0
2006-10-24 09:55:00,22.54,22.55,22.51,22.51,29800.0,14.4032,14.4095,14.384,14.384,29800.0
2006-10-24 10:00:00,22.52,22.52,22.5,22.5,18400.0,14.3904,14.3904,14.3776,14.3776,18400.0
2006-10-24 10:05:00,22.5,22.53,22.5,22.5,31000.0,14.3776,14.3968,14.3776,14.3776,31000.0
2006-10-24 10:10:00,22.5,22.53,22.5,22.52,68400.0,14.3776,14.3968,14.3776,14.3904,68400.0
2006-10-24 10:15:00,22.52,22.53,22.5,22.53,58200.0,14.3904,14.3968,14.3776,14.3968,58200.0
2006-10-24 10:20:00,22.55,22.56,22.53,22.53,30200.0,14.4095,14.4159,14.3968,14.3968,30200.0
2006-10-24 10:25:00,22.53,22.54,22.53,22.53,20400.0,14.3968,14.4032,14.3968,14.3968,20400.0
2006-10-24 10:30:00,22.53,22.53,22.5,22.5,86000.0,14.3968,14.3968,14.3776,14.3776,86000.0
2006-10-24 10:35:00,22.5,22.52,22.5,22.5,38600.0,14.3776,14.3904,14.3776,14.3776,38600.0
2006-10-24 10:40:00,22.51,22.52,22.49,22.49,27400.0,14.384,14.3904,14.3712,14.3712,27400.0
2006-10-24 10:45:00,22.49,22.52,22.47,22.52,55200.0,14.3712,14.3904,14.3584,14.3904,55200.0
2006-10-24 10:50:00,22.53,22.53,22.47,22.5,44800.0,14.3968,14.3968,14.3584,14.3776,44800.0
2006-10-24 10:55:00,22.5,22.55,22.5,22.54,24600.0,14.3776,14.4095,14.3776,14.4032,24600.0
2006-10-24 11:00:00,22.54,22.54,22.5,22.5,19200.0,14.4032,14.4032,14.3776,14.3776,19200.0
2006-10-24 11:05:00,22.5,22.52,22.5,22.5,8200.0,14.3776,14.3904,14.3776,14.3776,8200.0
2006-10-24 11:10:00,22.5,22.52,22.5,22.51,31800.0,14.3776,14.3904,14.3776,14.384,31800.0
2006-10-24 11:15:00,22.5,22.55,22.5,22.53,64600.0,14.3776,14.4095,14.3776,14.3968,64600.0
2006-10-24 11:20:00,22.53,22.54,22.52,22.52,38400.0,14.3968,14.4032,14.3904,14.3904,38400.0
2006-10-24 11:25:00,22.52,22.52,22.5,22.5,68200.0,14.3904,14.3904,14.3776,14.3776,68200.0
2006-10-24 11:30:00,22.5,22.52,22.48,22.49,43800.0,14.3776,14.3904,14.3648,14.3712,43800.0
2006-10-24 11:35:00,22.49,22.49,22.46,22.47,50000.0,14.3712,14.3712,14.352,14.3584,50000.0
2006-10-24 11:40:00,22.47,22.48,22.46,22.47,28000.0,14.3584,14.3648,14.352,14.3584,28000.0
2006-10-24 11:45:00,22.47,22.49,22.47,22.48,31000.0,14.3584,14.3712,14.3584,14.3648,31000.0
2006-10-24 11:50:00,22.49,22.5,22.46,22.47,53600.0,14.3712,14.3776,14.352,14.3584,53600.0
2006-10-24 11:55:00,22.46,22.48,22.46,22.48,16400.0,14.352,14.3648,14.352,14.3648,16400.0
2006-10-24 12:00:00,22.47,22.48,22.45,22.47,19000.0,14.3584,14.3648,14.3456,14.3584,19000.0
2006-10-24 12:05:00,22.47,22.49,22.47,22.49,20800.0,14.3584,14.3712,14.3584,14.3712,20800.0
2006-10-24 12:10:00,22.47,22.49,22.47,22.48,21200.0,14.3584,14.3712,14.3584,14.3648,21200.0
2006-10-24 12:15:00,22.47,22.49,22.47,22.49,52400.0,14.3584,14.3712,14.3584,14.3712,52400.0
2006-10-24 12:20:00,22.5,22.5,22.48,22.49,20800.0,14.3776,14.3776,14.3648,14.3712,20800.0
2006-10-24 12:25:00,22.48,22.49,22.48,22.48,14200.0,14.3648,14.3712,14.3648,14.3648,14200.0
2006-10-24 12:30:00,22.49,22.49,22.45,22.45,11800.0,14.3712,14.3712,14.3456,14.3456,11800.0
2006-10-24 12:35:00,22.44,22.46,22.42,22.42,383200.0,14.3393,14.352,14.3265,14.3265,383200.0
2006-10-24 12:40:00,22.42,22.42,22.39,22.39,15000.0,14.3265,14.3265,14.3073,14.3073,15000.0
2006-10-24 12:45:00,22.39,22.39,22.33,22.34,32600.0,14.3073,14.3073,14.269,14.2754,32600.0
2006-10-24 12:50:00,22.34,22.35,22.33,22.35,32600.0,14.2754,14.2817,14.269,14.2817,32600.0
2006-10-24 12:55:00,22.36,22.37,22.34,22.36,67800.0,14.2881,14.2945,14.2754,14.2881,67800.0
2006-10-24 13:00:00,22.37,22.41,22.37,22.41,27000.0,14.2945,14.3201,14.2945,14.3201,27000.0
2006-10-24 13:05:00,22.41,22.42,22.37,22.38,23000.0,14.3201,14.3265,14.2945,14.3009,23000.0
2006-10-24 13:10:00,22.38,22.41,22.37,22.38,28000.0,14.3009,14.3201,14.2945,14.3009,28000.0
2006-10-24 13:15:00,22.36,22.37,22.34,22.34,24800.0,14.2881,14.2945,14.2754,14.2754,24800.0
2006-10-24 13:20:00,22.34,22.37,22.34,22.35,18800.0,14.2754,14.2945,14.2754,14.2817,18800.0
2006-10-24 13:25:00,22.34,22.36,22.33,22.35,17000.0,14.2754,14.2881,14.269,14.2817,17000.0
2006-10-24 13:30:00,22.35,22.35,22.33,22.34,11800.0,14.2817,14.2817,14.269,14.2754,11800.0
2006-10-24 13:35:00,22.35,22.36,22.33,22.35,31600.0,14.2817,14.2881,14.269,14.2817,31600.0
2006-10-24 13:40:00,22.36,22.36,22.34,22.34,18800.0,14.2881,14.2881,14.2754,14.2754,18800.0
2006-10-24 13:45:00,22.34,22.35,22.32,22.32,52600.0,14.2754,14.2817,14.2626,14.2626,52600.0
2006-10-24 13:50:00,22.31,22.33,22.28,22.29,55200.0,14.2562,14.269,14.237,14.2434,55200.0
2006-10-24 13:55:00,22.29,22.31,22.28,22.31,28800.0,14.2434,14.2562,14.237,14.2562,28800.0
2006-10-24 14:00:00,22.31,22.32,22.29,22.3,37400.0,14.2562,14.2626,14.2434,14.2498,37400.0
2006-10-24 14:05:00,22.3,22.32,22.28,22.32,31600.0,14.2498,14.2626,14.237,14.2626,31600.0
2006-10-24 14:10:00,22.32,22.32,22.27,22.28,31000.0,14.2626,14.2626,14.2306,14.237,31000.0
2006-10-24 14:15:00,22.28,22.29,22.25,22.25,55600.0,14.237,14.2434,14.2178,14.2178,55600.0
2006-10-24 14:20:00,22.27,22.3,22.27,22.29,27800.0,14.2306,14.2498,14.2306,14.2434,27800.0
2006-10-24 14:25:00,22.28,22.32,22.28,22.3,22800.0,14.237,14.2626,14.237,14.2498,22800.0
2006-10-24 14:30:00,22.28,22.29,22.25,22.27,51600.0,14.237,14.2434,14.2178,14.2306,51600.0
2006-10-24 14:35:00,22.27,22.3,22.25,22.29,55600.0,14.2306,14.2498,14.2178,14.2434,55600.0
2006-10-24 14:40:00,22.3,22.3,22.25,22.3,46800.0,14.2498,14.2498,14.2178,14.2498,46800.0
2006-10-24 14:45:00,22.29,22.33,22.29,22.32,35200.0,14.2434,14.269,14.2434,14.2626,35200.0
2006-10-24 14:50:00,22.31,22.32,22.3,22.31,22600.0,14.2562,14.2626,14.2498,14.2562,22600.0
2006-10-24 14:55:00,22.31,22.32,22.3,22.31,60400.0,14.2562,14.2626,14.2498,14.2562,60400.0
2006-10-24 15:00:00,22.31,22.33,22.31,22.31,99800.0,14.2562,14.269,14.2562,14.2562,99800.0
2006-10-24 15:05:00,22.31,22.34,22.3,22.34,134800.0,14.2562,14.2754,14.2498,14.2754,134800.0
2006-10-24 15:10:00,22.34,22.34,22.32,22.33,47000.0,14.2754,14.2754,14.2626,14.269,47000.0
2006-10-24 15:15:00,22.33,22.34,22.31,22.33,76400.0,14.269,14.2754,14.2562,14.269,76400.0
2006-10-24 15:20:00,22.32,22.33,22.31,22.31,20200.0,14.2626,14.269,14.2562,14.2562,20200.0
2006-10-24 15:25:00,22.31,22.32,22.29,22.29,20000.0,14.2562,14.2626,14.2434,14.2434,20000.0
2006-10-24 15:30:00,22.28,22.33,22.27,22.32,42600.0,14.237,14.269,14.2306,14.2626,42600.0
2006-10-24 15:35:00,22.32,22.33,22.31,22.33,39200.0,14.2626,14.269,14.2562,14.269,39200.0
2006-10-24 15:40:00,22.33,22.34,22.31,22.33,52800.0,14.269,14.2754,14.2562,14.269,52800.0
2006-10-24 15:45:00,22.32,22.33,22.3,22.31,87200.0,14.2626,14.269,14.2498,14.2562,87200.0
2006-10-24 15:50:00,22.3,22.31,22.3,22.31,107400.0,14.2498,14.2562,14.2498,14.2562,107400.0
2006-10-24 15:55:00,22.31,22.33,22.3,22.32,121600.0,14.2562,14.269,14.2498,14.2626,121600.0
2006-10-25 09:30:00,21.72,21.72,21.72,21.72,0.0,13.8792,13.8792,13.8792,13.8792,0.0
2006-10-25 09:35:00,21.5,21.5,21.5,21.5,2200.0,13.7386,13.7386,13.7386,13.7386,2200.0
2006-10-25 09:40:00,21.47,21.53,21.25,21.3,902200.0,13.7194,13.7578,13.5788,13.6108,902200.0
2006-10-25 09:45:00,21.3,21.49,21.25,21.46,494600.0,13.6108,13.7322,13.5788,13.713,494600.0
2006-10-25 09:50:00,21.46,21.64,21.38,21.61,513800.0,13.713,13.828,13.6619,13.8089,513800.0
2006-10-25 09:55:00,21.61,21.75,21.61,21.62,426800.0,13.8089,13.8983,13.8089,13.8153,426800.0
2006-10-25 10:00:00,21.63,21.63,21.5,21.51,197800.0,13.8217,13.8217,13.7386,13.745,197800.0
2006-10-25 10:05:00,21.51,21.53,21.47,21.5,1020800.0,13.745,13.7578,13.7194,13.7386,1020800.0
2006-10-25 10:10:00,21.47,21.53,21.47,21.51,318600.0,13.7194,13.7578,13.7194,13.745,318600.0
2006-10-25 10:15:00,21.51,21.6,21.5,21.56,130200.0,13.745,13.8025,13.7386,13.7769,130200.0
2006-10-25 10:20:00,21.57,21.63,21.54,21.62,185400.0,13.7833,13.8217,13.7641,13.8153,185400.0
2006-10-25 10:25:00,21.61,21.68,21.6,21.68,435800.0,13.8089,13.8536,13.8025,13.8536,435800.0
2006-10-25 10:30:00,21.68,21.68,21.6,21.6,303800.0,13.8536,13.8536,13.8025,13.8025,303800.0
2006-10-25 10:35:00,21.6,21.63,21.59,21.61,104200.0,13.8025,13.8217,13.7961,13.8089,104200.0
2006-10-25 10:40:00,21.61,21.61,21.59,21.61,84200.0,13.8089,13.8089,13.7961,13.8089,84200.0
2006-10-25 10:45:00,21.61,21.64,21.6,21.61,174000.0,13.8089,13.828,13.8025,13.8089,174000.0
2006-10-25 10:50:00,21.61,21.61,21.58,21.59,113400.0,13.8089,13.8089,13.7897,13.7961,113400.0
2006-10-25 10:55:00,21.59,21.61,21.58,21.59,221000.0,13.7961,13.8089,13.7897,13.7961,221000.0
2006-10-25 11:00:00,21.59,21.6,21.56,21.58,112400.0,13.7961,13.8025,13.7769,13.7897,112400.0
2006-10-25 11:05:00,21.59,21.59,21.58,21.58,70600.0,13.7961,13.7961,13.7897,13.7897,70600.0
2006-10-25 11:10:00,21.58,21.6,21.58,21.6,80800.0,13.7897,13.8025,13.7897,13.8025,80800.0
2006-10-25 11:15:00,21.59,21.6,21.58,21.59,63800.0,13.7961,13.8025,13.7897,13.7961,63800.0
2006-10-25 11:20:00,21.59,21.59,21.58,21.59,93400.0,13.7961,13.7961,13.7897,13.7961,93400.0
2006-10-25 11:25:00,21.58,21.58,21.55,21.56,62600.0,13.7897,13.7897,13.7705,13.7769,62600.0
2006-10-25 11:30:00,21.56,21.58,21.55,21.58,80000.0,13.7769,13.7897,13.7705,13.7897,80000.0
2006-10-25 11:35:00,21.58,21.58,21.56,21.57,75000.0,13.7897,13.7897,13.7769,13.7833,75000.0
2006-10-25 11:40:00,21.57,21.57,21.55,21.56,94200.0,13.7833,13.7833,13.7705,13.7769,94200.0
2006-10-25 11:45:00,21.56,21.56,21.53,21.54,414600.0,13.7769,13.7769,13.7578,13.7641,414600.0
2006-10-25 11:50:00,21.54,21.57,21.54,21.56,125400.0,13.7641,13.7833,13.7641,13.7769,125400.0
2006-10-25 11:55:00,21.57,21.58,21.56,21.57,48600.0,13.7833,13.7897,13.7769,13.7833,48600.0
2006-10-25 12:00:00,21.57,21.58,21.56,21.57,71200.0,13.7833,13.7897,13.7769,13.7833,71200.0
2006-10-25 12:05:00,21.56,21.56,21.54,21.55,132000.0,13.7769,13.7769,13.7641,13.7705,132000.0
2006-10-25 12:10:00,21.55,21.56,21.54,21.56,84200.0,13.7705,13.7769,13.7641,13.7769,84200.0
2006-10-25 12:15:00,21.55,21.56,21.55,21.56,45400.0,13.7705,13.7769,13.7705,13.7769,45400.0
2006-10-25 12:20:00,21.56,21.56,21.54,21.56,55800.0,13.7769,13.7769,13.7641,13.7769,55800.0
2006-10-25 12:25:00,21.56,21.58,21.55,21.57,98400.0,13.7769,13.7897,13.7705,13.7833,98400.0
2006-10-25 12:30:00,21.57,21.59,21.57,21.58,148200.0,13.7833,13.7961,13.7833,13.7897,148200.0
2006-10-25 12:35:00,21.58,21.62,21.58,21.62,68000.0,13.7897,13.8153,13.7897,13.8153,68000.0
2006-10-25 12:40:00,21.62,21.64,21.62,21.63,82600.0,13.8153,13.828,13.8153,13.8217,82600.0
2006-10-25 12:45:00,21.63,21.72,21.63,21.68,101600.0,13.8217,13.8792,13.8217,13.8536,101600.0
2006-10-25 12:50:00,21.68,21.68,21.63,21.63,66400.0,13.8536,13.8536,13.8217,13.8217,66400.0
2006-10-25 12:55:00,21.63,21.65,21.63,21.63,115000.0,13.8217,13.8344,13.8217,13.8217,115000.0
2006-10-25 13:00:00,21.63,21.65,21.63,21.64,76800.0,13.8217,13.8344,13.8217,13.828,76800.0
2006-10-25 13:05:00,21.63,21.69,21.63,21.69,69000.0,13.8217,13.86,13.8217,13.86,69000.0
2006-10-25 13:10:00,21.7,21.78,21.7,21.78,108200.0,13.8664,13.9175,13.8664,13.9175,108200.0
2006-10-25 13:15:00,21.78,21.8,21.73,21.75,64400.0,13.9175,13.9303,13.8856,13.8983,64400.0
2006-10-25 13:20:00,21.75,21.79,21.75,21.77,63000.0,13.8983,13.9239,13.8983,13.9111,63000.0
2006-10-25 13:25:00,21.77,21.8,21.77,21.8,56600.0,13.9111,13.9303,13.9111,13.9303,56600.0
2006-10-25 13:30:00,21.8,21.83,21.79,21.82,80800.0,13.9303,13.9495,13.9239,13.9431,80800.0
2006-10-25 13:35:00,21.82,21.9,21.82,21.89,84800.0,13.9431,13.9942,13.9431,13.9878,84800.0
2006-10-25 13:40:00,21.9,21.93,21.89,21.93,64600.0,13.9942,14.0134,13.9878,14.0134,64600.0
2006-10-25 13:45:00,21.93,21.97,21.93,21.97,111800.0,14.0134,14.0389,14.0134,14.0389,111800.0
2006-10-25 13:50:00,21.97,22.01,21.97,22.01,120400.0,14.0389,14.0645,14.0389,14.0645,120400.0
2006-10-25 13:55:00,22.02,22.09,22.02,22.05,205600.0,14.0709,14.1156,14.0709,14.09,205600.0
2006-10-25 14:00:00,22.05,22.07,22.05,22.05,159000.0,14.09,14.1028,14.09,14.09,159000.0
2006-10-25 14:05:00,22.07,22.13,22.04,22.04,258600.0,14.1028,14.1412,14.0836,14.0836,258600.0
2006-10-25 14:10:00,22.04,22.09,22.04,22.09,168000.0,14.0836,14.1156,14.0836,14.1156,168000.0
2006-10-25 14:15:00,22.09,22.09,22.02,22.08,162000.0,14.1156,14.1156,14.0709,14.1092,162000.0
2006-10-25 14:20:00,22.07,22.07,22.01,22.01,77800.0,14.1028,14.1028,14.0645,14.0645,77800.0
2006-10-25 14:25:00,22.01,22.02,21.95,21.95,70000.0,14.0645,14.0709,14.0261,14.0261,70000.0
2006-10-25 14:30:00,21.95,21.96,21.93,21.93,123400.0,14.0261,14.0325,14.0134,14.0134,123400.0
2006-10-25 14:35:00,21.93,21.93,21.89,21.89,94400.0,14.0134,14.0134,13.9878,13.9878,94400.0
2006-10-25 14:40:00,21.89,21.89,21.86,21.89,135800.0,13.9878,13.9878,13.9686,13.9878,135800.0
2006-10-25 14:45:00,21.9,21.92,21.87,21.87,59600.0,13.9942,14.007,13.975,13.975,59600.0
2006-10-25 14:50:00,21.88,21.89,21.84,21.88,169800.0,13.9814,13.9878,13.9558,13.9814,169800.0
2006-10-25 14:55:00,21.87,21.95,21.87,21.9,160800.0,13.975,14.0261,13.975,13.9942,160800.0
2006-10-25 15:00:00,21.9,21.91,21.88,21.89,84200.0,13.9942,14.0006,13.9814,13.9878,84200.0
2006-10-25 15:05:00,21.89,21.89,21.84,21.85,141000.0,13.9878,13.9878,13.9558,13.9622,141000.0
2006-10-25 15:10:00,21.85,21.89,21.85,21.88,349400.0,13.9622,13.9878,13.9622,13.9814,349400.0
2006-10-25 15:15:00,21.88,21.93,21.88,21.91,100400.0,13.9814,14.0134,13.9814,14.0006,100400.0
2006-10-25 15:20:00,21.91,21.92,21.88,21.88,89000.0,14.0006,14.007,13.9814,13.9814,89000.0
2006-10-25 15:25:00,21.88,21.89,21.86,21.87,84200.0,13.9814,13.9878,13.9686,13.975,84200.0
2006-10-25 15:30:00,21.86,21.86,21.84,21.84,71000.0,13.9686,13.9686,13.9558,13.9558,71000.0
2006-10-25 15:35:00,21.85,21.86,21.83,21.86,139400.0,13.9622,13.9686,13.9495,13.9686,139400.0
2006-10-25 15:40:00,21.86,21.86,21.84,21.86,113200.0,13.9686,13.9686,13.9558,13.9686,113200.0
2006-10-25 15:45:00,21.86,21.86,21.85,21.86,37200.0,13.9686,13.9686,13.9622,13.9686,37200.0
2006-10-25 15:50:00,21.86,21.86,21.82,21.82,117400.0,13.9686,13.9686,13.9431,13.9431,117400.0
2006-10-25 15:55:00,21.82,21.82,21.8,21.81,166800.0,13.9431,13.9431,13.9303,13.9367,166800.0
2006-10-26 09:30:00,21.83,21.95,21.83,21.95,73400.0,13.9495,14.0261,13.9495,14.0261,73400.0
2006-10-26 09:35:00,21.93,21.95,21.91,21.91,40200.0,14.0134,14.0261,14.0006,14.0006,40200.0
2006-10-26 09:40:00,21.93,21.95,21.91,21.92,25000.0,14.0134,14.0261,14.0006,14.007,25000.0
2006-10-26 09:45:00,21.92,21.95,21.91,21.93,60400.0,14.007,14.0261,14.0006,14.0134,60400.0
2006-10-26 09:50:00,21.93,22.0,21.93,21.99,86600.0,14.0134,14.0581,14.0134,14.0517,86600.0
2006-10-26 09:55:00,21.99,22.0,21.97,21.97,46600.0,14.0517,14.0581,14.0389,14.0389,46600.0
2006-10-26 10:00:00,21.98,22.02,21.98,22.0,87000.0,14.0453,14.0709,14.0453,14.0581,87000.0
2006-10-26 10:05:00,22.0,22.08,22.0,22.04,140200.0,14.0581,14.1092,14.0581,14.0836,140200.0
2006-10-26 10:10:00,22.05,22.13,22.03,22.13,199200.0,14.09,14.1412,14.0773,14.1412,199200.0
2006-10-26 10:15:00,22.13,22.18,22.11,22.15,174400.0,14.1412,14.1731,14.1284,14.1539,174400.0
2006-10-26 10:20:00,22.15,22.16,22.09,22.12,92800.0,14.1539,14.1603,14.1156,14.1348,92800.0
2006-10-26 10:25:00,22.13,22.18,22.11,22.16,81600.0,14.1412,14.1731,14.1284,14.1603,81600.0
2006-10-26 10:30:00,22.16,22.22,22.15,22.2,116400.0,14.1603,14.1987,14.1539,14.1859,116400.0
2006-10-26 10:35:00,22.2,22.2,22.16,22.16,62600.0,14.1859,14.1859,14.1603,14.1603,62600.0
2006-10-26 10:40:00,22.16,22.18,22.15,22.17,110400.0,14.1603,14.1731,14.1539,14.1667,110400.0
2006-10-26 10:45:00,22.18,22.2,22.17,22.18,104800.0,14.1731,14.1859,14.1667,14.1731,104800.0
2006-10-26 10:50:00,22.18,22.22,22.16,22.21,94800.0,14.1731,14.1987,14.1603,14.1923,94800.0
2006-10-26 10:55:00,22.19,22.25,22.19,22.21,83400.0,14.1795,14.2178,14.1795,14.1923,83400.0
2006-10-26 11:00:00,22.2,22.22,22.2,22.21,60800.0,14.1859,14.1987,14.1859,14.1923,60800.0
2006-10-26 11:05:00,22.21,22.22,22.2,22.22,82200.0,14.1923,14.1987,14.1859,14.1987,82200.0
2006-10-26 11:10:00,22.22,22.26,22.22,22.26,126600.0,14.1987,14.2242,14.1987,14.2242,126600.0
2006-10-26 11:15:00,22.26,22.26,22.22,22.24,129000.0,14.2242,14.2242,14.1987,14.2115,129000.0
2006-10-26 11:20:00,22.24,22.26,22.24,22.26,70200.0,14.2115,14.2242,14.2115,14.2242,70200.0
2006-10-26 11:25:00,22.26,22.29,22.25,22.28,183800.0,14.2242,14.2434,14.2178,14.237,183800.0
2006-10-26 11:30:00,22.29,22.34,22.27,22.29,128400.0,14.2434,14.2754,14.2306,14.2434,128400.0
2006-10-26 11:35:00,22.29,22.31,22.28,22.29,50800.0,14.2434,14.2562,14.237,14.2434,50800.0
2006-10-26 11:40:00,22.29,22.31,22.29,22.3,36000.0,14.2434,14.2562,14.2434,14.2498,36000.0
2006-10-26 11:45:00,22.3,22.34,22.3,22.33,93800.0,14.2498,14.2754,14.2498,14.269,93800.0
2006-10-26 11:50:00,22.33,22.4,22.33,22.39,89800.0,14.269,14.3137,14.269,14.3073,89800.0
2006-10-26 11:55:00,22.39,22.43,22.37,22.43,123600.0,14.3073,14.3329,14.2945,14.3329,123600.0
2006-10-26 12:00:00,22.43,22.46,22.43,22.46,135800.0,14.3329,14.352,14.3329,14.352,135800.0
2006-10-26 12:05:00,22.46,22.5,22.45,22.49,320000.0,14.352,14.3776,14.3456,14.3712,320000.0
2006-10-26 12:10:00,22.49,22.49,22.47,22.48,63400.0,14.3712,14.3712,14.3584,14.3648,63400.0
2006-10-26 12:15:00,22.48,22.49,22.47,22.48,84400.0,14.3648,14.3712,14.3584,14.3648,84400.0
2006-10-26 12:20:00,22.47,22.47,22.45,22.46,43800.0,14.3584,14.3584,14.3456,14.352,43800.0
2006-10-26 12:25:00,22.46,22.47,22.43,22.43,84200.0,14.352,14.3584,14.3329,14.3329,84200.0
2006-10-26 12:30:00,22.43,22.43,22.38,22.4,77800.0,14.3329,14.3329,14.3009,14.3137,77800.0
2006-10-26 12:35:00,22.4,22.43,22.4,22.43,159000.0,14.3137,14.3329,14.3137,14.3329,159000.0
2006-10-26 12:40:00,22.43,22.45,22.41,22.42,40800.0,14.3329,14.3456,14.3201,14.3265,40800.0
2006-10-26 12:45:00,22.42,22.45,22.42,22.44,179400.0,14.3265,14.3456,14.3265,14.3393,179400.0
2006-10-26 12:50:00,22.43,22.46,22.43,22.46,49000.0,14.3329,14.352,14.3329,14.352,49000.0
2006-10-26 12:55:00,22.46,22.46,22.45,22.45,28800.0,14.352,14.352,14.3456,14.3456,28800.0
2006-10-26 13:00:00,22.45,22.49,22.45,22.49,92200.0,14.3456,14.3712,14.3456,14.3712,92200.0
2006-10-26 13:05:00,22.49,22.51,22.48,22.51,198000.0,14.3712,14.384,14.3648,14.384,198000.0
2006-10-26 13:10:00,22.51,22.52,22.5,22.51,76000.0,14.384,14.3904,14.3776,14.384,76000.0
2006-10-26 13:15:00,22.5,22.52,22.5,22.5,33400.0,14.3776,14.3904,14.3776,14.3776,33400.0
2006-10-26 13:20:00,22.5,22.51,22.5,22.5,71000.0,14.3776,14.384,14.3776,14.3776,71000.0
2006-10-26 13:25:00,22.5,22.51,22.48,22.49,92400.0,14.3776,14.384,14.3648,14.3712,92400.0
2006-10-26 13:30:00,22.48,22.48,22.46,22.46,28000.0,14.3648,14.3648,14.352,14.352,28000.0
2006-10-26 13:35:00,22.46,22.48,22.46,22.48,56400.0,14.352,14.3648,14.352,14.3648,56400.0
2006-10-26 13:40:00,22.49,22.5,22.49,22.5,94200.0,14.3712,14.3776,14.3712,14.3776,94200.0
2006-10-26 13:45:00,22.5,22.5,22.47,22.48,49600.0,14.3776,14.3776,14.3584,14.3648,49600.0
2006-10-26 13:50:00,22.48,22.49,22.47,22.48,95800.0,14.3648,14.3712,14.3584,14.3648,95800.0
2006-10-26 13:55:00,22.48,22.49,22.46,22.46,119200.0,14.3648,14.3712,14.352,14.352,119200.0
2006-10-26 14:00:00,22.46,22.46,22.43,22.43,100600.0,14.352,14.352,14.3329,14.3329,100600.0
2006-10-26 14:05:00,22.43,22.48,22.43,22.47,308000.0,14.3329,14.3648,14.3329,14.3584,308000.0
2006-10-26 14:10:00,22.47,22.5,22.47,22.48,58400.0,14.3584,14.3776,14.3584,14.3648,58400.0
2006-10-26 14:15:00,22.48,22.49,22.46,22.47,64800.0,14.3648,14.3712,14.352,14.3584,64800.0
2006-10-26 14:20:00,22.47,22.48,22.47,22.47,83800.0,14.3584,14.3648,14.3584,14.3584,83800.0
2006-10-26 14:25:00,22.47,22.47,22.45,22.46,86000.0,14.3584,14.3584,14.3456,14.352,86000.0
2006-10-26 14:30:00,22.46,22.5,22.46,22.5,56600.0,14.352,14.3776,14.352,14.3776,56600.0
2006-10-26 14:35:00,22.5,22.5,22.5,22.5,83200.0,14.3776,14.3776,14.3776,14.3776,83200.0
2006-10-26 14:40:00,22.5,22.5,22.5,22.5,21000.0,14.3776,14.3776,14.3776,14.3776,21000.0
2006-10-26 14:45:00,22.5,22.51,22.5,22.5,61400.0,14.3776,14.384,14.3776,14.3776,61400.0
2006-10-26 14:50:00,22.5,22.5,22.5,22.5,14400.0,14.3776,14.3776,14.3776,14.3776,14400.0
2006-10-26 14:55:00,22.5,22.51,22.5,22.5,50000.0,14.3776,14.384,14.3776,14.3776,50000.0
2006-10-26 15:00:00,22.5,22.51,22.5,22.5,94000.0,14.3776,14.384,14.3776,14.3776,94000.0
2006-10-26 15:05:00,22.5,22.55,22.5,22.53,79600.0,14.3776,14.4095,14.3776,14.3968,79600.0
2006-10-26 15:10:00,22.53,22.54,22.53,22.54,52000.0,14.3968,14.4032,14.3968,14.4032,52000.0
2006-10-26 15:15:00,22.53,22.53,22.51,22.52,68000.0,14.3968,14.3968,14.384,14.3904,68000.0
2006-10-26 15:20:00,22.52,22.53,22.51,22.51,37400.0,14.3904,14.3968,14.384,14.384,37400.0
2006-10-26 15:25:00,22.51,22.54,22.5,22.53,88200.0,14.384,14.4032,14.3776,14.3968,88200.0
2006-10-26 15:30:00,22.53,22.56,22.53,22.55,181600.0,14.3968,14.4159,14.3968,14.4095,181600.0
2006-10-26 15:35:00,22.55,22.55,22.52,22.53,106000.0,14.4095,14.4095,14.3904,14.3968,106000.0
2006-10-26 15:40:00,22.52,22.53,22.5,22.51,78000.0,14.3904,14.3968,14.3776,14.384,78000.0
2006-10-26 15:45:00,22.52,22.53,22.51,22.53,104600.0,14.3904,14.3968,14.384,14.3968,104600.0
2006-10-26 15:50:00,22.53,22.59,22.52,22.59,171600.0,14.3968,14.4351,14.3904,14.4351,171600.0
2006-10-26 15:55:00,22.58,22.61,22.57,22.57,214800.0,14.4287,14.4479,14.4223,14.4223,214800.0
2006-10-27 09:30:00,22.51,22.52,22.47,22.5,83600.0,14.384,14.3904,14.3584,14.3776,83600.0
2006-10-27 09:35:00,22.5,22.5,22.46,22.48,87600.0,14.3776,14.3776,14.352,14.3648,87600.0
2006-10-27 09:40:00,22.48,22.48,22.43,22.47,55400.0,14.3648,14.3648,14.3329,14.3584,55400.0
2006-10-27 09:45:00,22.47,22.49,22.45,22.48,56800.0,14.3584,14.3712,14.3456,14.3648,56800.0
2006-10-27 09:50:00,22.48,22.52,22.47,22.5,55600.0,14.3648,14.3904,14.3584,14.3776,55600.0
2006-10-27 09:55:00,22.5,22.51,22.49,22.5,86800.0,14.3776,14.384,14.3712,14.3776,86800.0
2006-10-27 10:00:00,22.5,22.52,22.5,22.5,45600.0,14.3776,14.3904,14.3776,14.3776,45600.0
2006-10-27 10:05:00,22.5,22.53,22.5,22.53,74000.0,14.3776,14.3968,14.3776,14.3968,74000.0
2006-10-27 10:10:00,22.53,22.54,22.5,22.53,34200.0,14.3968,14.4032,14.3776,14.3968,34200.0
2006-10-27 10:15:00,22.53,22.54,22.51,22.53,39600.0,14.3968,14.4032,14.384,14.3968,39600.0
2006-10-27 10:20:00,22.55,22.55,22.48,22.48,72400.0,14.4095,14.4095,14.3648,14.3648,72400.0
2006-10-27 10:25:00,22.49,22.5,22.48,22.49,58800.0,14.3712,14.3776,14.3648,14.3712,58800.0
2006-10-27 10:30:00,22.48,22.51,22.47,22.5,46800.0,14.3648,14.384,14.3584,14.3776,46800.0
2006-10-27 10:35:00,22.5,22.52,22.5,22.52,28200.0,14.3776,14.3904,14.3776,14.3904,28200.0
2006-10-27 10:40:00,22.52,22.53,22.5,22.5,32600.0,14.3904,14.3968,14.3776,14.3776,32600.0
2006-10-27 10:45:00,22.5,22.52,22.5,22.5,39600.0,14.3776,14.3904,14.3776,14.3776,39600.0
2006-10-27 10:50:00,22.5,22.51,22.49,22.5,64400.0,14.3776,14.384,14.3712,14.3776,64400.0
2006-10-27 10:55:00,22.5,22.5,22.49,22.5,63600.0,14.3776,14.3776,14.3712,14.3776,63600.0
2006-10-27 11:00:00,22.5,22.5,22.48,22.48,125400.0,14.3776,14.3776,14.3648,14.3648,125400.0
2006-10-27 11:05:00,22.49,22.5,22.46,22.48,55600.0,14.3712,14.3776,14.352,14.3648,55600.0
2006-10-27 11:10:00,22.48,22.5,22.47,22.49,140000.0,14.3648,14.3776,14.3584,14.3712,140000.0
2006-10-27 11:15:00,22.49,22.5,22.49,22.5,27000.0,14.3712,14.3776,14.3712,14.3776,27000.0
2006-10-27 11:20:00,22.5,22.52,22.49,22.52,110000.0,14.3776,14.3904,14.3712,14.3904,110000.0
2006-10-27 11:25:00,22.52,22.54,22.52,22.53,79200.0,14.3904,14.4032,14.3904,14.3968,79200.0
2006-10-27 11:30:00,22.54,22.54,22.53,22.53,67000.0,14.4032,14.4032,14.3968,14.3968,67000.0
2006-10-27 11:35:00,22.53,22.53,22.52,22.52,43000.0,14.3968,14.3968,14.3904,14.3904,43000.0
2006-10-27 11:40:00,22.53,22.54,22.52,22.53,19800.0,14.3968,14.4032,14.3904,14.3968,19800.0
2006-10-27 11:45:00,22.53,22.55,22.53,22.55,59800.0,14.3968,14.4095,14.3968,14.4095,59800.0
2006-10-27 11:50:00,22.55,22.56,22.54,22.54,138200.0,14.4095,14.4159,14.4032,14.4032,138200.0
2006-10-27 11:55:00,22.54,22.55,22.51,22.54,144800.0,14.4032,14.4095,14.384,14.4032,144800.0
2006-10-27 12:00:00,22.54,22.56,22.54,22.56,108200.0,14.4032,14.4159,14.4032,14.4159,108200.0
2006-10-27 12:05:00,22.56,22.56,22.55,22.55,77600.0,14.4159,14.4159,14.4095,14.4095,77600.0
2006-10-27 12:10:00,22.55,22.55,22.52,22.54,67200.0,14.4095,14.4095,14.3904,14.4032,67200.0
2006-10-27 12:15:00,22.54,22.56,22.53,22.54,28800.0,14.4032,14.4159,14.3968,14.4032,28800.0
2006-10-27 12:20:00,22.54,22.54,22.52,22.52,8200.0,14.4032,14.4032,14.3904,14.3904,8200.0
2006-10-27 12:25:00,22.52,22.52,22.5,22.51,33400.0,14.3904,14.3904,14.3776,14.384,33400.0
2006-10-27 12:30:00,22.51,22.55,22.5,22.53,116200.0,14.384,14.4095,14.3776,14.3968,116200.0
2006-10-27 12:35:00,22.53,22.53,22.51,22.52,58000.0,14.3968,14.3968,14.384,14.3904,58000.0
2006-10-27 12:40:00,22.52,22.52,22.5,22.5,85800.0,14.3904,14.3904,14.3776,14.3776,85800.0
2006-10-27 12:45:00,22.5,22.5,22.5,22.5,20200.0,14.3776,14.3776,14.3776,14.3776,20200.0
2006-10-27 12:50:00,22.5,22.51,22.5,22.5,26200.0,14.3776,14.384,14.3776,14.3776,26200.0
2006-10-27 12:55:00,22.5,22.52,22.5,22.5,28200.0,14.3776,14.3904,14.3776,14.3776,28200.0
2006-10-27 13:00:00,22.5,22.5,22.49,22.49,27200.0,14.3776,14.3776,14.3712,14.3712,27200.0
2006-10-27 13:05:00,22.5,22.51,22.5,22.5,55000.0,14.3776,14.384,14.3776,14.3776,55000.0
2006-10-27 13:10:00,22.5,22.52,22.5,22.52,24200.0,14.3776,14.3904,14.3776,14.3904,24200.0
2006-10-27 13:15:00,22.52,22.53,22.51,22.52,24400.0,14.3904,14.3968,14.384,14.3904,24400.0
2006-10-27 13:20:00,22.51,22.53,22.5,22.51,33200.0,14.384,14.3968,14.3776,14.384,33200.0
2006-10-27 13:25:00,22.52,22.52,22.5,22.52,76600.0,14.3904,14.3904,14.3776,14.3904,76600.0
2006-10-27 13:30:00,22.52,22.52,22.5,22.5,71200.0,14.3904,14.3904,14.3776,14.3776,71200.0
2006-10-27 13:35:00,22.5,22.51,22.5,22.5,166000.0,14.3776,14.384,14.3776,14.3776,166000.0
2006-10-27 13:40:00,22.5,22.5,22.48,22.5,41400.0,14.3776,14.3776,14.3648,14.3776,41400.0
2006-10-27 13:45:00,22.5,22.5,22.49,22.5,43800.0,14.3776,14.3776,14.3712,14.3776,43800.0
2006-10-27 13:50:00,22.5,22.54,22.5,22.54,41600.0,14.3776,14.4032,14.3776,14.4032,41600.0
2006-10-27 13:55:00,22.53,22.54,22.5,22.52,77800.0,14.3968,14.4032,14.3776,14.3904,77800.0
2006-10-27 14:00:00,22.52,22.52,22.5,22.5,62200.0,14.3904,14.3904,14.3776,14.3776,62200.0
2006-10-27 14:05:00,22.5,22.5,22.48,22.49,81000.0,14.3776,14.3776,14.3648,14.3712,81000.0
2006-10-27 14:10:00,22.49,22.5,22.49,22.5,38000.0,14.3712,14.3776,14.3712,14.3776,38000.0
2006-10-27 14:15:00,22.5,22.52,22.5,22.51,33000.0,14.3776,14.3904,14.3776,14.384,33000.0
2006-10-27 14:20:00,22.51,22.52,22.5,22.5,36600.0,14.384,14.3904,14.3776,14.3776,36600.0
2006-10-27 14:25:00,22.5,22.52,22.5,22.5,62000.0,14.3776,14.3904,14.3776,14.3776,62000.0
2006-10-27 14:30:00,22.5,22.5,22.5,22.5,40600.0,14.3776,14.3776,14.3776,14.3776,40600.0
2006-10-27 14:35:00,22.5,22.52,22.5,22.5,29600.0,14.3776,14.3904,14.3776,14.3776,29600.0
2006-10-27 14:40:00,22.52,22.53,22.5,22.51,51200.0,14.3904,14.3968,14.3776,14.384,51200.0
2006-10-27 14:45:00,22.5,22.55,22.5,22.52,71800.0,14.3776,14.4095,14.3776,14.3904,71800.0
2006-10-27 14:50:00,22.51,22.51,22.5,22.5,79400.0,14.384,14.384,14.3776,14.3776,79400.0
2006-10-27 14:55:00,22.51,22.52,22.5,22.5,65200.0,14.384,14.3904,14.3776,14.3776,65200.0
2006-10-27 15:00:00,22.5,22.53,22.5,22.53,53200.0,14.3776,14.3968,14.3776,14.3968,53200.0
2006-10-27 15:05:00,22.53,22.56,22.53,22.56,50000.0,14.3968,14.4159,14.3968,14.4159,50000.0
2006-10-27 15:10:00,22.56,22.57,22.55,22.57,64200.0,14.4159,14.4223,14.4095,14.4223,64200.0
2006-10-27 15:15:00,22.57,22.59,22.57,22.59,61800.0,14.4223,14.4351,14.4223,14.4351,61800.0
2006-10-27 15:20:00,22.58,22.61,22.58,22.59,101200.0,14.4287,14.4479,14.4287,14.4351,101200.0
2006-10-27 15:25:00,22.59,22.6,22.58,22.59,62000.0,14.4351,14.4415,14.4287,14.4351,62000.0
2006-10-27 15:30:00,22.59,22.6,22.55,22.56,34800.0,14.4351,14.4415,14.4095,14.4159,34800.0
2006-10-27 15:35:00,22.55,22.55,22.51,22.51,149000.0,14.4095,14.4095,14.384,14.384,149000.0
2006-10-27 15:40:00,22.51,22.51,22.5,22.5,138000.0,14.384,14.384,14.3776,14.3776,138000.0
2006-10-27 15:45:00,22.5,22.53,22.5,22.52,72400.0,14.3776,14.3968,14.3776,14.3904,72400.0
2006-10-27 15:50:00,22.5,22.54,22.5,22.53,76200.0,14.3776,14.4032,14.3776,14.3968,76200.0
2006-10-27 15:55:00,22.53,22.56,22.51,22.56,206400.0,14.3968,14.4159,14.384,14.4159,206400.0
2006-10-30 09:30:00,22.6,22.7,22.57,22.7,74000.0,14.4415,14.5054,14.4223,14.5054,74000.0
2006-10-30 09:35:00,22.7,22.7,22.6,22.61,27800.0,14.5054,14.5054,14.4415,14.4479,27800.0
2006-10-30 09:40:00,22.61,22.61,22.55,22.59,24400.0,14.4479,14.4479,14.4095,14.4351,24400.0
2006-10-30 09:45:00,22.6,22.64,22.56,22.57,39600.0,14.4415,14.4671,14.4159,14.4223,39600.0
2006-10-30 09:50:00,22.57,22.58,22.55,22.55,93600.0,14.4223,14.4287,14.4095,14.4095,93600.0
2006-10-30 09:55:00,22.55,22.56,22.54,22.56,51600.0,14.4095,14.4159,14.4032,14.4159,51600.0
2006-10-30 10:00:00,22.56,22.57,22.55,22.55,25000.0,14.4159,14.4223,14.4095,14.4095,25000.0
2006-10-30 10:05:00,22.55,22.57,22.54,22.57,37800.0,14.4095,14.4223,14.4032,14.4223,37800.0
2006-10-30 10:10:00,22.57,22.57,22.54,22.55,30600.0,14.4223,14.4223,14.4032,14.4095,30600.0
2006-10-30 10:15:00,22.56,22.56,22.55,22.56,19600.0,14.4159,14.4159,14.4095,14.4159,19600.0
2006-10-30 10:20:00,22.56,22.58,22.55,22.57,23800.0,14.4159,14.4287,14.4095,14.4223,23800.0
2006-10-30 10:25:00,22.57,22.58,22.55,22.56,24800.0,14.4223,14.4287,14.4095,14.4159,24800.0
2006-10-30 10:30:00,22.56,22.57,22.55,22.56,25200.0,14.4159,14.4223,14.4095,14.4159,25200.0
2006-10-30 10:35:00,22.56,22.59,22.55,22.58,51400.0,14.4159,14.4351,14.4095,14.4287,51400.0
2006-10-30 10:40:00,22.58,22.59,22.56,22.57,22600.0,14.4287,14.4351,14.4159,14.4223,22600.0
2006-10-30 10:45:00,22.57,22.57,22.56,22.57,49600.0,14.4223,14.4223,14.4159,14.4223,49600.0
2006-10-30 10:50:00,22.57,22.6,22.57,22.59,36400.0,14.4223,14.4415,14.4223,14.4351,36400.0
2006-10-30 10:55:00,22.59,22.61,22.59,22.6,42800.0,14.4351,14.4479,14.4351,14.4415,42800.0
2006-10-30 11:00:00,22.61,22.62,22.6,22.62,39600.0,14.4479,14.4543,14.4415,14.4543,39600.0
2006-10-30 11:05:00,22.62,22.65,22.61,22.64,75200.0,14.4543,14.4734,14.4479,14.4671,75200.0
2006-10-30 11:10:00,22.64,22.66,22.63,22.65,44600.0,14.4671,14.4798,14.4607,14.4734,44600.0
2006-10-30 11:15:00,22.65,22.66,22.64,22.65,23400.0,14.4734,14.4798,14.4671,14.4734,23400.0
2006-10-30 11:20:00,22.64,22.67,22.62,22.66,61600.0,14.4671,14.4862,14.4543,14.4798,61600.0
2006-10-30 11:25:00,22.66,22.66,22.63,22.63,29400.0,14.4798,14.4798,14.4607,14.4607,29400.0
2006-10-30 11:30:00,22.64,22.65,22.63,22.65,59200.0,14.4671,14.4734,14.4607,14.4734,59200.0
2006-10-30 11:35:00,22.64,22.65,22.63,22.64,15400.0,14.4671,14.4734,14.4607,14.4671,15400.0
2006-10-30 11:40:00,22.64,22.64,22.61,22.64,33800.0,14.4671,14.4671,14.4479,14.4671,33800.0
2006-10-30 11:45:00,22.63,22.66,22.63,22.65,28800.0,14.4607,14.4798,14.4607,14.4734,28800.0
2006-10-30 11:50:00,22.65,22.66,22.64,22.64,13000.0,14.4734,14.4798,14.4671,14.4671,13000.0
2006-10-30 11:55:00,22.64,22.66,22.64,22.65,24600.0,14.4671,14.4798,14.4671,14.4734,24600.0
2006-10-30 12:00:00,22.65,22.65,22.63,22.64,51400.0,14.4734,14.4734,14.4607,14.4671,51400.0
2006-10-30 12:05:00,22.64,22.66,22.63,22.66,34200.0,14.4671,14.4798,14.4607,14.4798,34200.0
2006-10-30 12:10:00,22.65,22.66,22.65,22.66,26800.0,14.4734,14.4798,14.4734,14.4798,26800.0
2006-10-30 12:15:00,22.66,22.66,22.63,22.63,43000.0,14.4798,14.4798,14.4607,14.4607,43000.0
2006-10-30 12:20:00,22.64,22.65,22.63,22.63,29600.0,14.4671,14.4734,14.4607,14.4607,29600.0
2006-10-30 12:25:00,22.64,22.64,22.63,22.64,21600.0,14.4671,14.4671,14.4607,14.4671,21600.0
2006-10-30 12:30:00,22.64,22.65,22.63,22.64,49200.0,14.4671,14.4734,14.4607,14.4671,49200.0
2006-10-30 12:35:00,22.63,22.65,22.63,22.64,13800.0,14.4607,14.4734,14.4607,14.4671,13800.0
2006-10-30 12:40:00,22.64,22.67,22.64,22.65,51800.0,14.4671,14.4862,14.4671,14.4734,51800.0
2006-10-30 12:45:00,22.65,22.67,22.65,22.66,19600.0,14.4734,14.4862,14.4734,14.4798,19600.0
2006-10-30 12:50:00,22.65,22.68,22.65,22.67,49400.0,14.4734,14.4926,14.4734,14.4862,49400.0
2006-10-30 12:55:00,22.67,22.68,22.65,22.66,41600.0,14.4862,14.4926,14.4734,14.4798,41600.0
2006-10-30 13:00:00,22.66,22.67,22.65,22.65,21800.0,14.4798,14.4862,14.4734,14.4734,21800.0
2006-10-30 13:05:00,22.66,22.66,22.64,22.66,34400.0,14.4798,14.4798,14.4671,14.4798,34400.0
2006-10-30 13:10:00,22.66,22.67,22.66,22.67,26600.0,14.4798,14.4862,14.4798,14.4862,26600.0
2006-10-30 13:15:00,22.67,22.68,22.66,22.68,40600.0,14.4862,14.4926,14.4798,14.4926,40600.0
2006-10-30 13:20:00,22.68,22.71,22.67,22.71,54000.0,14.4926,14.5118,14.4862,14.5118,54000.0
2006-10-30 13:25:00,22.7,22.74,22.7,22.73,77400.0,14.5054,14.531,14.5054,14.5246,77400.0
2006-10-30 13:30:00,22.73,22.74,22.72,22.73,68800.0,14.5246,14.531,14.5182,14.5246,68800.0
2006-10-30 13:35:00,22.73,22.73,22.72,22.73,48200.0,14.5246,14.5246,14.5182,14.5246,48200.0
2006-10-30 13:40:00,22.73,22.75,22.73,22.75,40200.0,14.5246,14.5373,14.5246,14.5373,40200.0
2006-10-30 13:45:00,22.75,22.77,22.74,22.75,32200.0,14.5373,14.5501,14.531,14.5373,32200.0
2006-10-30 13:50:00,22.75,22.77,22.74,22.75,133800.0,14.5373,14.5501,14.531,14.5373,133800.0
2006-10-30 13:55:00,22.75,22.77,22.74,22.77,35800.0,14.5373,14.5501,14.531,14.5501,35800.0
2006-10-30 14:00:00,22.77,22.77,22.75,22.76,42400.0,14.5501,14.5501,14.5373,14.5437,42400.0
2006-10-30 14:05:00,22.77,22.78,22.75,22.77,96600.0,14.5501,14.5565,14.5373,14.5501,96600.0
2006-10-30 14:10:00,22.78,22.78,22.75,22.78,154400.0,14.5565,14.5565,14.5373,14.5565,154400.0
2006-10-30 14:15:00,22.78,22.8,22.76,22.8,46400.0,14.5565,14.5693,14.5437,14.5693,46400.0
2006-10-30 14:20:00,22.79,22.81,22.78,22.78,77400.0,14.5629,14.5757,14.5565,14.5565,77400.0
2006-10-30 14:25:00,22.78,22.78,22.77,22.77,22200.0,14.5565,14.5565,14.5501,14.5501,22200.0
2006-10-30 14:30:00,22.77,22.79,22.76,22.78,40200.0,14.5501,14.5629,14.5437,14.5565,40200.0
2006-10-30 14:35:00,22.78,22.78,22.75,22.75,35600.0,14.5565,14.5565,14.5373,14.5373,35600.0
2006-10-30 14:40:00,22.76,22.78,22.76,22.77,34200.0,14.5437,14.5565,14.5437,14.5501,34200.0
2006-10-30 14:45:00,22.77,22.78,22.76,22.76,133800.0,14.5501,14.5565,14.5437,14.5437,133800.0
2006-10-30 14:50:00,22.77,22.77,22.75,22.75,19200.0,14.5501,14.5501,14.5373,14.5373,19200.0
2006-10-30 14:55:00,22.75,22.75,22.75,22.75,41600.0,14.5373,14.5373,14.5373,14.5373,41600.0
2006-10-30 15:00:00,22.75,22.75,22.75,22.75,31000.0,14.5373,14.5373,14.5373,14.5373,31000.0
2006-10-30 15:05:00,22.75,22.75,22.75,22.75,54600.0,14.5373,14.5373,14.5373,14.5373,54600.0
2006-10-30 15:10:00,22.75,22.75,22.74,22.75,47000.0,14.5373,14.5373,14.531,14.5373,47000.0
2006-10-30 15:15:00,22.75,22.75,22.73,22.73,333000.0,14.5373,14.5373,14.5246,14.5246,333000.0
2006-10-30 15:20:00,22.73,22.73,22.7,22.7,82400.0,14.5246,14.5246,14.5054,14.5054,82400.0
2006-10-30 15:25:00,22.7,22.71,22.68,22.68,49800.0,14.5054,14.5118,14.4926,14.4926,49800.0
2006-10-30 15:30:00,22.68,22.68,22.67,22.68,36200.0,14.4926,14.4926,14.4862,14.4926,36200.0
2006-10-30 15:35:00,22.68,22.68,22.67,22.67,32400.0,14.4926,14.4926,14.4862,14.4862,32400.0
2006-10-30 15:40:00,22.68,22.68,22.67,22.68,55800.0,14.4926,14.4926,14.4862,14.4926,55800.0
2006-10-30 15:45:00,22.67,22.68,22.67,22.68,58600.0,14.4862,14.4926,14.4862,14.4926,58600.0
2006-10-30 15:50:00,22.67,22.7,22.67,22.68,69200.0,14.4862,14.5054,14.4862,14.4926,69200.0
2006-10-30 15:55:00,22.69,22.71,22.68,22.71,91400.0,14.499,14.5118,14.4926,14.5118,91400.0
2006-10-31 09:30:00,22.68,22.71,22.67,22.71,107400.0,14.4926,14.5118,14.4862,14.5118,107400.0
2006-10-31 09:35:00,22.7,22.7,22.3,22.57,98000.0,14.5054,14.5054,14.2498,14.4223,98000.0
2006-10-31 09:40:00,22.57,22.59,22.56,22.57,93400.0,14.4223,14.4351,14.4159,14.4223,93400.0
2006-10-31 09:45:00,22.57,22.63,22.57,22.63,84400.0,14.4223,14.4607,14.4223,14.4607,84400.0
2006-10-31 09:50:00,22.63,22.66,22.63,22.63,26000.0,14.4607,14.4798,14.4607,14.4607,26000.0
2006-10-31 09:55:00,22.63,22.64,22.63,22.64,44800.0,14.4607,14.4671,14.4607,14.4671,44800.0
2006-10-31 10:00:00,22.63,22.63,22.56,22.58,126400.0,14.4607,14.4607,14.4159,14.4287,126400.0
2006-10-31 10:05:00,22.57,22.58,22.54,22.54,114400.0,14.4223,14.4287,14.4032,14.4032,114400.0
2006-10-31 10:10:00,22.54,22.54,22.52,22.52,76800.0,14.4032,14.4032,14.3904,14.3904,76800.0
2006-10-31 10:15:00,22.52,22.56,22.52,22.55,181000.0,14.3904,14.4159,14.3904,14.4095,181000.0
2006-10-31 10:20:00,22.55,22.56,22.54,22.56,55400.0,14.4095,14.4159,14.4032,14.4159,55400.0
2006-10-31 10:25:00,22.56,22.56,22.54,22.55,58200.0,14.4159,14.4159,14.4032,14.4095,58200.0
2006-10-31 10:30:00,22.54,22.54,22.54,22.54,35800.0,14.4032,14.4032,14.4032,14.4032,35800.0
2006-10-31 10:35:00,22.54,22.54,22.5,22.5,30000.0,14.4032,14.4032,14.3776,14.3776,30000.0
2006-10-31 10:40:00,22.5,22.5,22.5,22.5,84200.0,14.3776,14.3776,14.3776,14.3776,84200.0
2006-10-31 10:45:00,22.5,22.51,22.49,22.5,115800.0,14.3776,14.384,14.3712,14.3776,115800.0
2006-10-31 10:50:00,22.5,22.52,22.5,22.5,84800.0,14.3776,14.3904,14.3776,14.3776,84800.0
2006-10-31 10:55:00,22.5,22.56,22.49,22.56,67400.0,14.3776,14.4159,14.3712,14.4159,67400.0
2006-10-31 11:00:00,22.56,22.57,22.54,22.54,69000.0,14.4159,14.4223,14.4032,14.4032,69000.0
2006-10-31 11:05:00,22.55,22.55,22.53,22.55,56200.0,14.4095,14.4095,14.3968,14.4095,56200.0
2006-10-31 11:10:00,22.55,22.56,22.54,22.54,47600.0,14.4095,14.4159,14.4032,14.4032,47600.0
2006-10-31 11:15:00,22.53,22.53,22.51,22.52,37400.0,14.3968,14.3968,14.384,14.3904,37400.0
2006-10-31 11:20:00,22.51,22.55,22.51,22.54,63600.0,14.384,14.4095,14.384,14.4032,63600.0
2006-10-31 11:25:00,22.53,22.54,22.53,22.54,25200.0,14.3968,14.4032,14.3968,14.4032,25200.0
2006-10-31 11:30:00,22.54,22.55,22.52,22.54,93400.0,14.4032,14.4095,14.3904,14.4032,93400.0
2006-10-31 11:35:00,22.53,22.56,22.53,22.55,31400.0,14.3968,14.4159,14.3968,14.4095,31400.0
2006-10-31 11:40:00,22.56,22.56,22.55,22.56,16400.0,14.4159,14.4159,14.4095,14.4159,16400.0
2006-10-31 11:45:00,22.55,22.56,22.53,22.53,36200.0,14.4095,14.4159,14.3968,14.3968,36200.0
2006-10-31 11:50:00,22.53,22.53,22.5,22.52,32600.0,14.3968,14.3968,14.3776,14.3904,32600.0
2006-10-31 11:55:00,22.52,22.52,22.49,22.5,37400.0,14.3904,14.3904,14.3712,14.3776,37400.0
2006-10-31 12:00:00,22.5,22.53,22.5,22.51,67600.0,14.3776,14.3968,14.3776,14.384,67600.0
2006-10-31 12:05:00,22.51,22.51,22.49,22.49,34400.0,14.384,14.384,14.3712,14.3712,34400.0
2006-10-31 12:10:00,22.5,22.5,22.47,22.47,33000.0,14.3776,14.3776,14.3584,14.3584,33000.0
2006-10-31 12:15:00,22.47,22.47,22.45,22.46,33800.0,14.3584,14.3584,14.3456,14.352,33800.0
2006-10-31 12:20:00,22.45,22.46,22.45,22.45,25000.0,14.3456,14.352,14.3456,14.3456,25000.0
2006-10-31 12:25:00,22.45,22.46,22.45,22.46,31000.0,14.3456,14.352,14.3456,14.352,31000.0
2006-10-31 12:30:00,22.45,22.46,22.45,22.46,41000.0,14.3456,14.352,14.3456,14.352,41000.0
2006-10-31 12:35:00,22.46,22.47,22.43,22.47,72400.0,14.352,14.3584,14.3329,14.3584,72400.0
2006-10-31 12:40:00,22.47,22.49,22.47,22.48,43400.0,14.3584,14.3712,14.3584,14.3648,43400.0
2006-10-31 12:45:00,22.48,22.49,22.48,22.48,9000.0,14.3648,14.3712,14.3648,14.3648,9000.0
2006-10-31 12:50:00,22.49,22.5,22.48,22.5,24800.0,14.3712,14.3776,14.3648,14.3776,24800.0
2006-10-31 12:55:00,22.49,22.5,22.47,22.47,15400.0,14.3712,14.3776,14.3584,14.3584,15400.0
2006-10-31 13:00:00,22.47,22.47,22.44,22.44,11800.0,14.3584,14.3584,14.3393,14.3393,11800.0
2006-10-31 13:05:00,22.43,22.43,22.43,22.43,38400.0,14.3329,14.3329,14.3329,14.3329,38400.0
2006-10-31 13:10:00,22.43,22.43,22.42,22.43,37000.0,14.3329,14.3329,14.3265,14.3329,37000.0
2006-10-31 13:15:00,22.43,22.45,22.42,22.44,41600.0,14.3329,14.3456,14.3265,14.3393,41600.0
2006-10-31 13:20:00,22.44,22.45,22.44,22.45,37600.0,14.3393,14.3456,14.3393,14.3456,37600.0
2006-10-31 13:25:00,22.45,22.46,22.44,22.46,38000.0,14.3456,14.352,14.3393,14.352,38000.0
2006-10-31 13:30:00,22.46,22.49,22.46,22.48,35600.0,14.352,14.3712,14.352,14.3648,35600.0
2006-10-31 13:35:00,22.48,22.49,22.47,22.47,29200.0,14.3648,14.3712,14.3584,14.3584,29200.0
2006-10-31 13:40:00,22.47,22.47,22.46,22.46,30400.0,14.3584,14.3584,14.352,14.352,30400.0
2006-10-31 13:45:00,22.45,22.47,22.45,22.45,10800.0,14.3456,14.3584,14.3456,14.3456,10800.0
2006-10-31 13:50:00,22.45,22.46,22.43,22.43,34800.0,14.3456,14.352,14.3329,14.3329,34800.0
2006-10-31 13:55:00,22.43,22.43,22.41,22.41,17400.0,14.3329,14.3329,14.3201,14.3201,17400.0
2006-10-31 14:00:00,22.42,22.42,22.41,22.41,45200.0,14.3265,14.3265,14.3201,14.3201,45200.0
2006-10-31 14:05:00,22.41,22.42,22.38,22.38,26200.0,14.3201,14.3265,14.3009,14.3009,26200.0
2006-10-31 14:10:00,22.38,22.38,22.35,22.35,55200.0,14.3009,14.3009,14.2817,14.2817,55200.0
2006-10-31 14:15:00,22.35,22.36,22.34,22.36,88400.0,14.2817,14.2881,14.2754,14.2881,88400.0
2006-10-31 14:20:00,22.36,22.36,22.35,22.35,27400.0,14.2881,14.2881,14.2817,14.2817,27400.0
2006-10-31 14:25:00,22.35,22.36,22.34,22.34,31600.0,14.2817,14.2881,14.2754,14.2754,31600.0
2006-10-31 14:30:00,22.34,22.34,22.32,22.33,65400.0,14.2754,14.2754,14.2626,14.269,65400.0
2006-10-31 14:35:00,22.33,22.35,22.33,22.35,56600.0,14.269,14.2817,14.269,14.2817,56600.0
2006-10-31 14:40:00,22.35,22.36,22.35,22.35,24800.0,14.2817,14.2881,14.2817,14.2817,24800.0
2006-10-31 14:45:00,22.35,22.37,22.35,22.37,49400.0,14.2817,14.2945,14.2817,14.2945,49400.0
2006-10-31 14:50:00,22.37,22.42,22.37,22.41,91200.0,14.2945,14.3265,14.2945,14.3201,91200.0
2006-10-31 14:55:00,22.41,22.42,22.4,22.41,32600.0,14.3201,14.3265,14.3137,14.3201,32600.0
2006-10-31 15:00:00,22.41,22.42,22.39,22.39,51600.0,14.3201,14.3265,14.3073,14.3073,51600.0
2006-10-31 15:05:00,22.39,22.39,22.36,22.36,29200.0,14.3073,14.3073,14.2881,14.2881,29200.0
2006-10-31 15:10:00,22.36,22.36,22.31,22.31,57000.0,14.2881,14.2881,14.2562,14.2562,57000.0
2006-10-31 15:15:00,22.32,22.34,22.31,22.33,59800.0,14.2626,14.2754,14.2562,14.269,59800.0
2006-10-31 15:20:00,22.33,22.36,22.33,22.36,50600.0,14.269,14.2881,14.269,14.2881,50600.0
2006-10-31 15:25:00,22.36,22.38,22.36,22.38,28200.0,14.2881,14.3009,14.2881,14.3009,28200.0
2006-10-31 15:30:00,22.38,22.39,22.38,22.38,51400.0,14.3009,14.3073,14.3009,14.3009,51400.0
2006-10-31 15:35:00,22.39,22.41,22.38,22.41,55600.0,14.3073,14.3201,14.3009,14.3201,55600.0
2006-10-31 15:40:00,22.42,22.46,22.41,22.46,65600.0,14.3265,14.352,14.3201,14.352,65600.0
2006-10-31 15:45:00,22.46,22.47,22.46,22.46,83000.0,14.352,14.3584,14.352,14.352,83000.0
2006-10-31 15:50:00,22.47,22.47,22.46,22.46,75200.0,14.3584,14.3584,14.352,14.352,75200.0
2006-10-31 15:55:00,22.46,22.47,22.45,22.46,229600.0,14.352,14.3584,14.3456,14.352,229600.0
2006-11-01 09:30:00,22.52,22.6,22.5,22.59,47400.0,14.3904,14.4415,14.3776,14.4351,47400.0
2006-11-01 09:35:00,22.58,22.58,22.52,22.52,17600.0,14.4287,14.4287,14.3904,14.3904,17600.0
2006-11-01 09:40:00,22.52,22.6,22.52,22.57,38600.0,14.3904,14.4415,14.3904,14.4223,38600.0
2006-11-01 09:45:00,22.58,22.64,22.58,22.6,43000.0,14.4287,14.4671,14.4287,14.4415,43000.0
2006-11-01 09:50:00,22.6,22.6,22.56,22.56,14800.0,14.4415,14.4415,14.4159,14.4159,14800.0
2006-11-01 09:55:00,22.56,22.56,22.55,22.56,18000.0,14.4159,14.4159,14.4095,14.4159,18000.0
2006-11-01 10:00:00,22.55,22.57,22.52,22.57,28000.0,14.4095,14.4223,14.3904,14.4223,28000.0
2006-11-01 10:05:00,22.55,22.56,22.54,22.55,16600.0,14.4095,14.4159,14.4032,14.4095,16600.0
2006-11-01 10:10:00,22.55,22.56,22.55,22.56,37800.0,14.4095,14.4159,14.4095,14.4159,37800.0
2006-11-01 10:15:00,22.56,22.6,22.54,22.56,60000.0,14.4159,14.4415,14.4032,14.4159,60000.0
2006-11-01 10:20:00,22.56,22.56,22.5,22.5,17000.0,14.4159,14.4159,14.3776,14.3776,17000.0
2006-11-01 10:25:00,22.5,22.5,22.48,22.49,53200.0,14.3776,14.3776,14.3648,14.3712,53200.0
2006-11-01 10:30:00,22.5,22.5,22.45,22.46,34400.0,14.3776,14.3776,14.3456,14.352,34400.0
2006-11-01 10:35:00,22.45,22.48,22.45,22.48,36000.0,14.3456,14.3648,14.3456,14.3648,36000.0
2006-11-01 10:40:00,22.48,22.49,22.47,22.48,29600.0,14.3648,14.3712,14.3584,14.3648,29600.0
2006-11-01 10:45:00,22.48,22.49,22.48,22.48,28200.0,14.3648,14.3712,14.3648,14.3648,28200.0
2006-11-01 10:50:00,22.48,22.49,22.47,22.49,71600.0,14.3648,14.3712,14.3584,14.3712,71600.0
2006-11-01 10:55:00,22.49,22.52,22.49,22.51,53400.0,14.3712,14.3904,14.3712,14.384,53400.0
2006-11-01 11:00:00,22.52,22.52,22.49,22.5,47400.0,14.3904,14.3904,14.3712,14.3776,47400.0
2006-11-01 11:05:00,22.51,22.52,22.49,22.5,17000.0,14.384,14.3904,14.3712,14.3776,17000.0
2006-11-01 11:10:00,22.5,22.5,22.47,22.48,45200.0,14.3776,14.3776,14.3584,14.3648,45200.0
2006-11-01 11:15:00,22.47,22.5,22.47,22.5,9800.0,14.3584,14.3776,14.3584,14.3776,9800.0
2006-11-01 11:20:00,22.5,22.56,22.5,22.55,79000.0,14.3776,14.4159,14.3776,14.4095,79000.0
2006-11-01 11:25:00,22.55,22.55,22.5,22.51,17800.0,14.4095,14.4095,14.3776,14.384,17800.0
2006-11-01 11:30:00,22.51,22.52,22.49,22.49,48800.0,14.384,14.3904,14.3712,14.3712,48800.0
2006-11-01 11:35:00,22.49,22.49,22.48,22.48,11400.0,14.3712,14.3712,14.3648,14.3648,11400.0
2006-11-01 11:40:00,22.49,22.49,22.48,22.49,10000.0,14.3712,14.3712,14.3648,14.3712,10000.0
2006-11-01 11:45:00,22.49,22.49,22.48,22.48,6800.0,14.3712,14.3712,14.3648,14.3648,6800.0
2006-11-01 11:50:00,22.48,22.48,22.46,22.46,26400.0,14.3648,14.3648,14.352,14.352,26400.0
2006-11-01 11:55:00,22.46,22.46,22.43,22.43,23200.0,14.352,14.352,14.3329,14.3329,23200.0
2006-11-01 12:00:00,22.43,22.43,22.42,22.43,41400.0,14.3329,14.3329,14.3265,14.3329,41400.0
2006-11-01 12:05:00,22.43,22.47,22.43,22.47,32800.0,14.3329,14.3584,14.3329,14.3584,32800.0
2006-11-01 12:10:00,22.47,22.49,22.47,22.47,18000.0,14.3584,14.3712,14.3584,14.3584,18000.0
2006-11-01 12:15:00,22.47,22.48,22.47,22.48,39800.0,14.3584,14.3648,14.3584,14.3648,39800.0
2006-11-01 12:20:00,22.48,22.5,22.47,22.49,10400.0,14.3648,14.3776,14.3584,14.3712,10400.0
2006-11-01 12:25:00,22.49,22.51,22.49,22.5,22600.0,14.3712,14.384,14.3712,14.3776,22600.0
2006-11-01 12:30:00,22.5,22.52,22.5,22.52,26200.0,14.3776,14.3904,14.3776,14.3904,26200.0
2006-11-01 12:35:00,22.52,22.53,22.51,22.53,13200.0,14.3904,14.3968,14.384,14.3968,13200.0
2006-11-01 12:40:00,22.52,22.52,22.52,22.52,9200.0,14.3904,14.3904,14.3904,14.3904,9200.0
2006-11-01 12:45:00,22.52,22.55,22.52,22.55,46800.0,14.3904,14.4095,14.3904,14.4095,46800.0
2006-11-01 12:50:00,22.55,22.56,22.53,22.54,102400.0,14.4095,14.4159,14.3968,14.4032,102400.0
2006-11-01 12:55:00,22.54,22.54,22.52,22.54,10200.0,14.4032,14.4032,14.3904,14.4032,10200.0
2006-11-01 13:00:00,22.53,22.54,22.53,22.53,26400.0,14.3968,14.4032,14.3968,14.3968,26400.0
2006-11-01 13:05:00,22.53,22.53,22.53,22.53,22200.0,14.3968,14.3968,14.3968,14.3968,22200.0
2006-11-01 13:10:00,22.53,22.53,22.52,22.53,21000.0,14.3968,14.3968,14.3904,14.3968,21000.0
2006-11-01 13:15:00,22.53,22.54,22.53,22.54,16800.0,14.3968,14.4032,14.3968,14.4032,16800.0
2006-11-01 13:20:00,22.54,22.56,22.54,22.56,34200.0,14.4032,14.4159,14.4032,14.4159,34200.0
2006-11-01 13:25:00,22.56,22.58,22.56,22.57,40000.0,14.4159,14.4287,14.4159,14.4223,40000.0
2006-11-01 13:30:00,22.57,22.57,22.55,22.55,29200.0,14.4223,14.4223,14.4095,14.4095,29200.0
2006-11-01 13:35:00,22.55,22.55,22.54,22.55,106000.0,14.4095,14.4095,14.4032,14.4095,106000.0
2006-11-01 13:40:00,22.55,22.56,22.54,22.56,33600.0,14.4095,14.4159,14.4032,14.4159,33600.0
2006-11-01 13:45:00,22.56,22.57,22.55,22.55,41200.0,14.4159,14.4223,14.4095,14.4095,41200.0
2006-11-01 13:50:00,22.55,22.55,22.53,22.54,24000.0,14.4095,14.4095,14.3968,14.4032,24000.0
2006-11-01 13:55:00,22.54,22.54,22.53,22.54,53800.0,14.4032,14.4032,14.3968,14.4032,53800.0
2006-11-01 14:00:00,22.53,22.54,22.53,22.54,11800.0,14.3968,14.4032,14.3968,14.4032,11800.0
2006-11-01 14:05:00,22.53,22.54,22.53,22.54,21800.0,14.3968,14.4032,14.3968,14.4032,21800.0
2006-11-01 14:10:00,22.54,22.55,22.53,22.54,45800.0,14.4032,14.4095,14.3968,14.4032,45800.0
2006-11-01 14:15:00,22.55,22.56,22.55,22.55,39600.0,14.4095,14.4159,14.4095,14.4095,39600.0
2006-11-01 14:20:00,22.55,22.58,22.54,22.58,60000.0,14.4095,14.4287,14.4032,14.4287,60000.0
2006-11-01 14:25:00,22.57,22.58,22.56,22.57,54200.0,14.4223,14.4287,14.4159,14.4223,54200.0
2006-11-01 14:30:00,22.57,22.59,22.57,22.58,59000.0,14.4223,14.4351,14.4223,14.4287,59000.0
2006-11-01 14:35:00,22.58,22.58,22.54,22.55,72200.0,14.4287,14.4287,14.4032,14.4095,72200.0
2006-11-01 14:40:00,22.54,22.55,22.54,22.54,43400.0,14.4032,14.4095,14.4032,14.4032,43400.0
2006-11-01 14:45:00,22.54,22.55,22.53,22.55,64600.0,14.4032,14.4095,14.3968,14.4095,64600.0
2006-11-01 14:50:00,22.55,22.55,22.53,22.54,127600.0,14.4095,14.4095,14.3968,14.4032,127600.0
2006-11-01 14:55:00,22.54,22.54,22.53,22.53,128800.0,14.4032,14.4032,14.3968,14.3968,128800.0
2006-11-01 15:00:00,22.53,22.53,22.5,22.5,174800.0,14.3968,14.3968,14.3776,14.3776,174800.0
2006-11-01 15:05:00,22.5,22.51,22.5,22.51,62800.0,14.3776,14.384,14.3776,14.384,62800.0
2006-11-01 15:10:00,22.51,22.53,22.5,22.52,45800.0,14.384,14.3968,14.3776,14.3904,45800.0
2006-11-01 15:15:00,22.52,22.54,22.52,22.53,56800.0,14.3904,14.4032,14.3904,14.3968,56800.0
2006-11-01 15:20:00,22.53,22.53,22.52,22.53,44000.0,14.3968,14.3968,14.3904,14.3968,44000.0
2006-11-01 15:25:00,22.52,22.55,22.52,22.55,119400.0,14.3904,14.4095,14.3904,14.4095,119400.0
2006-11-01 15:30:00,22.55,22.56,22.53,22.54,96400.0,14.4095,14.4159,14.3968,14.4032,96400.0
2006-11-01 15:35:00,22.54,22.56,22.53,22.54,166200.0,14.4032,14.4159,14.3968,14.4032,166200.0
2006-11-01 15:40:00,22.54,22.56,22.53,22.54,80800.0,14.4032,14.4159,14.3968,14.4032,80800.0
2006-11-01 15:45:00,22.54,22.54,22.51,22.53,120200.0,14.4032,14.4032,14.384,14.3968,120200.0
2006-11-01 15:50:00,22.53,22.53,22.52,22.53,93200.0,14.3968,14.3968,14.3904,14.3968,93200.0
2006-11-01 15:55:00,22.53,22.54,22.5,22.53,94800.0,14.3968,14.4032,14.3776,14.3968,94800.0
2006-11-02 09:30:00,22.44,22.51,22.42,22.48,84800.0,14.3393,14.384,14.3265,14.3648,84800.0
2006-11-02 09:35:00,22.48,22.54,22.48,22.52,50400.0,14.3648,14.4032,14.3648,14.3904,50400.0
2006-11-02 09:40:00,22.52,22.53,22.5,22.5,48000.0,14.3904,14.3968,14.3776,14.3776,48000.0
2006-11-02 09:45:00,22.5,22.56,22.5,22.56,52200.0,14.3776,14.4159,14.3776,14.4159,52200.0
2006-11-02 09:50:00,22.56,22.56,22.52,22.54,40800.0,14.4159,14.4159,14.3904,14.4032,40800.0
2006-11-02 09:55:00,22.54,22.57,22.5,22.51,74600.0,14.4032,14.4223,14.3776,14.384,74600.0
2006-11-02 10:00:00,22.5,22.54,22.5,22.5,71000.0,14.3776,14.4032,14.3776,14.3776,71000.0
2006-11-02 10:05:00,22.5,22.52,22.5,22.51,57400.0,14.3776,14.3904,14.3776,14.384,57400.0
2006-11-02 10:10:00,22.51,22.52,22.49,22.49,25400.0,14.384,14.3904,14.3712,14.3712,25400.0
2006-11-02 10:15:00,22.49,22.5,22.48,22.48,33000.0,14.3712,14.3776,14.3648,14.3648,33000.0
2006-11-02 10:20:00,22.48,22.5,22.48,22.49,36800.0,14.3648,14.3776,14.3648,14.3712,36800.0
2006-11-02 10:25:00,22.5,22.5,22.49,22.49,20400.0,14.3776,14.3776,14.3712,14.3712,20400.0
2006-11-02 10:30:00,22.49,22.5,22.48,22.5,36000.0,14.3712,14.3776,14.3648,14.3776,36000.0
2006-11-02 10:35:00,22.5,22.52,22.5,22.51,43400.0,14.3776,14.3904,14.3776,14.384,43400.0
2006-11-02 10:40:00,22.51,22.53,22.5,22.53,57000.0,14.384,14.3968,14.3776,14.3968,57000.0
2006-11-02 10:45:00,22.53,22.56,22.53,22.55,60800.0,14.3968,14.4159,14.3968,14.4095,60800.0
2006-11-02 10:50:00,22.55,22.56,22.53,22.55,148000.0,14.4095,14.4159,14.3968,14.4095,148000.0
2006-11-02 10:55:00,22.55,22.56,22.54,22.54,42400.0,14.4095,14.4159,14.4032,14.4032,42400.0
2006-11-02 11:00:00,22.54,22.56,22.54,22.56,21200.0,14.4032,14.4159,14.4032,14.4159,21200.0
2006-11-02 11:05:00,22.56,22.57,22.53,22.54,45800.0,14.4159,14.4223,14.3968,14.4032,45800.0
2006-11-02 11:10:00,22.54,22.56,22.54,22.55,57800.0,14.4032,14.4159,14.4032,14.4095,57800.0
2006-11-02 11:15:00,22.56,22.57,22.55,22.56,19800.0,14.4159,14.4223,14.4095,14.4159,19800.0
2006-11-02 11:20:00,22.56,22.58,22.55,22.57,49400.0,14.4159,14.4287,14.4095,14.4223,49400.0
2006-11-02 11:25:00,22.58,22.58,22.56,22.56,15800.0,14.4287,14.4287,14.4159,14.4159,15800.0
2006-11-02 11:30:00,22.57,22.58,22.55,22.55,116800.0,14.4223,14.4287,14.4095,14.4095,116800.0
2006-11-02 11:35:00,22.55,22.55,22.53,22.53,12200.0,14.4095,14.4095,14.3968,14.3968,12200.0
2006-11-02 11:40:00,22.53,22.54,22.52,22.53,16800.0,14.3968,14.4032,14.3904,14.3968,16800.0
2006-11-02 11:45:00,22.53,22.54,22.52,22.52,18800.0,14.3968,14.4032,14.3904,14.3904,18800.0
2006-11-02 11:50:00,22.52,22.53,22.52,22.53,23600.0,14.3904,14.3968,14.3904,14.3968,23600.0
2006-11-02 11:55:00,22.53,22.53,22.52,22.53,24400.0,14.3968,14.3968,14.3904,14.3968,24400.0
2006-11-02 12:00:00,22.53,22.54,22.53,22.54,32200.0,14.3968,14.4032,14.3968,14.4032,32200.0
2006-11-02 12:05:00,22.54,22.55,22.53,22.55,23000.0,14.4032,14.4095,14.3968,14.4095,23000.0
2006-11-02 12:10:00,22.54,22.54,22.53,22.54,16000.0,14.4032,14.4032,14.3968,14.4032,16000.0
2006-11-02 12:15:00,22.54,22.57,22.54,22.57,13800.0,14.4032,14.4223,14.4032,14.4223,13800.0
2006-11-02 12:20:00,22.57,22.57,22.57,22.57,14400.0,14.4223,14.4223,14.4223,14.4223,14400.0
2006-11-02 12:25:00,22.57,22.57,22.56,22.56,16200.0,14.4223,14.4223,14.4159,14.4159,16200.0
2006-11-02 12:30:00,22.57,22.58,22.57,22.57,18400.0,14.4223,14.4287,14.4223,14.4223,18400.0
2006-11-02 12:35:00,22.57,22.58,22.57,22.57,24000.0,14.4223,14.4287,14.4223,14.4223,24000.0
2006-11-02 12:40:00,22.57,22.57,22.56,22.57,33400.0,14.4223,14.4223,14.4159,14.4223,33400.0
2006-11-02 12:45:00,22.57,22.57,22.55,22.55,70800.0,14.4223,14.4223,14.4095,14.4095,70800.0
2006-11-02 12:50:00,22.54,22.54,22.53,22.53,11800.0,14.4032,14.4032,14.3968,14.3968,11800.0
2006-11-02 12:55:00,22.53,22.54,22.52,22.53,18400.0,14.3968,14.4032,14.3904,14.3968,18400.0
2006-11-02 13:00:00,22.53,22.53,22.53,22.53,26000.0,14.3968,14.3968,14.3968,14.3968,26000.0
2006-11-02 13:05:00,22.53,22.54,22.53,22.54,22400.0,14.3968,14.4032,14.3968,14.4032,22400.0
2006-11-02 13:10:00,22.55,22.55,22.54,22.54,25800.0,14.4095,14.4095,14.4032,14.4032,25800.0
2006-11-02 13:15:00,22.54,22.55,22.54,22.55,25600.0,14.4032,14.4095,14.4032,14.4095,25600.0
2006-11-02 13:20:00,22.55,22.57,22.55,22.56,75800.0,14.4095,14.4223,14.4095,14.4159,75800.0
2006-11-02 13:25:00,22.56,22.58,22.56,22.58,27400.0,14.4159,14.4287,14.4159,14.4287,27400.0
2006-11-02 13:30:00,22.57,22.57,22.54,22.57,68400.0,14.4223,14.4223,14.4032,14.4223,68400.0
2006-11-02 13:35:00,22.57,22.59,22.57,22.59,29600.0,14.4223,14.4351,14.4223,14.4351,29600.0
2006-11-02 13:40:00,22.59,22.6,22.58,22.59,43800.0,14.4351,14.4415,14.4287,14.4351,43800.0
2006-11-02 13:45:00,22.59,22.6,22.58,22.6,39400.0,14.4351,14.4415,14.4287,14.4415,39400.0
2006-11-02 13:50:00,22.6,22.61,22.59,22.61,30200.0,14.4415,14.4479,14.4351,14.4479,30200.0
2006-11-02 13:55:00,22.61,22.62,22.61,22.62,38800.0,14.4479,14.4543,14.4479,14.4543,38800.0
2006-11-02 14:00:00,22.62,22.63,22.61,22.63,47200.0,14.4543,14.4607,14.4479,14.4607,47200.0
2006-11-02 14:05:00,22.62,22.63,22.61,22.61,23600.0,14.4543,14.4607,14.4479,14.4479,23600.0
2006-11-02 14:10:00,22.61,22.61,22.6,22.6,35200.0,14.4479,14.4479,14.4415,14.4415,35200.0
2006-11-02 14:15:00,22.6,22.6,22.59,22.59,32600.0,14.4415,14.4415,14.4351,14.4351,32600.0
2006-11-02 14:20:00,22.59,22.61,22.59,22.61,54200.0,14.4351,14.4479,14.4351,14.4479,54200.0
2006-11-02 14:25:00,22.61,22.61,22.6,22.61,35800.0,14.4479,14.4479,14.4415,14.4479,35800.0
2006-11-02 14:30:00,22.6,22.61,22.6,22.61,27200.0,14.4415,14.4479,14.4415,14.4479,27200.0
2006-11-02 14:35:00,22.61,22.61,22.58,22.58,75800.0,14.4479,14.4479,14.4287,14.4287,75800.0
2006-11-02 14:40:00,22.59,22.6,22.59,22.59,30200.0,14.4351,14.4415,14.4351,14.4351,30200.0
2006-11-02 14:45:00,22.6,22.61,22.6,22.6,39600.0,14.4415,14.4479,14.4415,14.4415,39600.0
2006-11-02 14:50:00,22.6,22.61,22.59,22.6,44800.0,14.4415,14.4479,14.4351,14.4415,44800.0
2006-11-02 14:55:00,22.6,22.61,22.6,22.6,32600.0,14.4415,14.4479,14.4415,14.4415,32600.0
2006-11-02 15:00:00,22.6,22.61,22.6,22.61,66800.0,14.4415,14.4479,14.4415,14.4479,66800.0
2006-11-02 15:05:00,22.6,22.61,22.6,22.6,51000.0,14.4415,14.4479,14.4415,14.4415,51000.0
2006-11-02 15:10:00,22.6,22.61,22.6,22.6,58000.0,14.4415,14.4479,14.4415,14.4415,58000.0
2006-11-02 15:15:00,22.6,22.61,22.58,22.58,103800.0,14.4415,14.4479,14.4287,14.4287,103800.0
2006-11-02 15:20:00,22.59,22.6,22.58,22.6,36000.0,14.4351,14.4415,14.4287,14.4415,36000.0
2006-11-02 15:25:00,22.6,22.6,22.59,22.6,85200.0,14.4415,14.4415,14.4351,14.4415,85200.0
2006-11-02 15:30:00,22.6,22.62,22.6,22.61,49200.0,14.4415,14.4543,14.4415,14.4479,49200.0
2006-11-02 15:35:00,22.61,22.61,22.59,22.6,61400.0,14.4479,14.4479,14.4351,14.4415,61400.0
2006-11-02 15:40:00,22.6,22.61,22.6,22.6,68600.0,14.4415,14.4479,14.4415,14.4415,68600.0
2006-11-02 15:45:00,22.6,22.61,22.6,22.61,48400.0,14.4415,14.4479,14.4415,14.4479,48400.0
2006-11-02 15:50:00,22.61,22.61,22.6,22.6,43600.0,14.4479,14.4479,14.4415,14.4415,43600.0
2006-11-02 15:55:00,22.6,22.6,22.58,22.58,111400.0,14.4415,14.4415,14.4287,14.4287,111400.0
2006-11-03 09:30:00,22.69,22.69,22.65,22.66,50000.0,14.499,14.499,14.4734,14.4798,50000.0
2006-11-03 09:35:00,22.65,22.66,22.56,22.57,36000.0,14.4734,14.4798,14.4159,14.4223,36000.0
2006-11-03 09:40:00,22.57,22.61,22.56,22.57,40000.0,14.4223,14.4479,14.4159,14.4223,40000.0
2006-11-03 09:45:00,22.57,22.58,22.55,22.56,31800.0,14.4223,14.4287,14.4095,14.4159,31800.0
2006-11-03 09:50:00,22.57,22.57,22.54,22.54,38400.0,14.4223,14.4223,14.4032,14.4032,38400.0
2006-11-03 09:55:00,22.55,22.55,22.51,22.54,51200.0,14.4095,14.4095,14.384,14.4032,51200.0
2006-11-03 10:00:00,22.54,22.55,22.51,22.53,21800.0,14.4032,14.4095,14.384,14.3968,21800.0
2006-11-03 10:05:00,22.53,22.53,22.49,22.5,78200.0,14.3968,14.3968,14.3712,14.3776,78200.0
2006-11-03 10:10:00,22.5,22.53,22.49,22.52,34400.0,14.3776,14.3968,14.3712,14.3904,34400.0
2006-11-03 10:15:00,22.52,22.53,22.5,22.5,28400.0,14.3904,14.3968,14.3776,14.3776,28400.0
2006-11-03 10:20:00,22.5,22.53,22.5,22.53,26000.0,14.3776,14.3968,14.3776,14.3968,26000.0
2006-11-03 10:25:00,22.51,22.51,22.49,22.49,20200.0,14.384,14.384,14.3712,14.3712,20200.0
2006-11-03 10:30:00,22.49,22.5,22.49,22.5,50000.0,14.3712,14.3776,14.3712,14.3776,50000.0
2006-11-03 10:35:00,22.49,22.5,22.47,22.5,41400.0,14.3712,14.3776,14.3584,14.3776,41400.0
2006-11-03 10:40:00,22.5,22.5,22.48,22.49,20000.0,14.3776,14.3776,14.3648,14.3712,20000.0
2006-11-03 10:45:00,22.49,22.49,22.47,22.49,24600.0,14.3712,14.3712,14.3584,14.3712,24600.0
2006-11-03 10:50:00,22.49,22.51,22.48,22.49,30200.0,14.3712,14.384,14.3648,14.3712,30200.0
2006-11-03 10:55:00,22.48,22.5,22.47,22.49,25800.0,14.3648,14.3776,14.3584,14.3712,25800.0
2006-11-03 11:00:00,22.49,22.49,22.47,22.49,26400.0,14.3712,14.3712,14.3584,14.3712,26400.0
2006-11-03 11:05:00,22.48,22.5,22.45,22.47,72600.0,14.3648,14.3776,14.3456,14.3584,72600.0
2006-11-03 11:10:00,22.47,22.49,22.46,22.47,31400.0,14.3584,14.3712,14.352,14.3584,31400.0
2006-11-03 11:15:00,22.48,22.49,22.47,22.48,31400.0,14.3648,14.3712,14.3584,14.3648,31400.0
2006-11-03 11:20:00,22.48,22.48,22.46,22.46,22000.0,14.3648,14.3648,14.352,14.352,22000.0
2006-11-03 11:25:00,22.47,22.47,22.43,22.44,55200.0,14.3584,14.3584,14.3329,14.3393,55200.0
2006-11-03 11:30:00,22.43,22.47,22.43,22.47,22400.0,14.3329,14.3584,14.3329,14.3584,22400.0
2006-11-03 11:35:00,22.47,22.47,22.46,22.47,7400.0,14.3584,14.3584,14.352,14.3584,7400.0
2006-11-03 11:40:00,22.47,22.47,22.44,22.44,14000.0,14.3584,14.3584,14.3393,14.3393,14000.0
2006-11-03 11:45:00,22.44,22.44,22.4,22.41,28000.0,14.3393,14.3393,14.3137,14.3201,28000.0
2006-11-03 11:50:00,22.41,22.41,22.39,22.39,86000.0,14.3201,14.3201,14.3073,14.3073,86000.0
2006-11-03 11:55:00,22.39,22.39,22.37,22.37,31000.0,14.3073,14.3073,14.2945,14.2945,31000.0
2006-11-03 12:00:00,22.37,22.38,22.36,22.36,11000.0,14.2945,14.3009,14.2881,14.2881,11000.0
2006-11-03 12:05:00,22.36,22.36,22.36,22.36,16200.0,14.2881,14.2881,14.2881,14.2881,16200.0
2006-11-03 12:10:00,22.36,22.36,22.34,22.34,15200.0,14.2881,14.2881,14.2754,14.2754,15200.0
2006-11-03 12:15:00,22.34,22.34,22.33,22.33,12200.0,14.2754,14.2754,14.269,14.269,12200.0
2006-11-03 12:20:00,22.33,22.34,22.32,22.34,44400.0,14.269,14.2754,14.2626,14.2754,44400.0
2006-11-03 12:25:00,22.34,22.34,22.32,22.32,27600.0,14.2754,14.2754,14.2626,14.2626,27600.0
2006-11-03 12:30:00,22.33,22.34,22.32,22.34,36400.0,14.269,14.2754,14.2626,14.2754,36400.0
2006-11-03 12:35:00,22.33,22.35,22.33,22.35,40400.0,14.269,14.2817,14.269,14.2817,40400.0
2006-11-03 12:40:00,22.35,22.36,22.34,22.36,39000.0,14.2817,14.2881,14.2754,14.2881,39000.0
2006-11-03 12:45:00,22.36,22.36,22.35,22.35,8000.0,14.2881,14.2881,14.2817,14.2817,8000.0
2006-11-03 12:50:00,22.35,22.35,22.32,22.32,35600.0,14.2817,14.2817,14.2626,14.2626,35600.0
2006-11-03 12:55:00,22.32,22.34,22.32,22.34,18200.0,14.2626,14.2754,14.2626,14.2754,18200.0
2006-11-03 13:00:00,22.33,22.34,22.32,22.32,20000.0,14.269,14.2754,14.2626,14.2626,20000.0
2006-11-03 13:05:00,22.32,22.32,22.31,22.32,48600.0,14.2626,14.2626,14.2562,14.2626,48600.0
2006-11-03 13:10:00,22.32,22.32,22.31,22.32,26600.0,14.2626,14.2626,14.2562,14.2626,26600.0
2006-11-03 13:15:00,22.32,22.32,22.31,22.32,21200.0,14.2626,14.2626,14.2562,14.2626,21200.0
2006-11-03 13:20:00,22.31,22.32,22.3,22.31,79800.0,14.2562,14.2626,14.2498,14.2562,79800.0
2006-11-03 13:25:00,22.32,22.32,22.3,22.3,102200.0,14.2626,14.2626,14.2498,14.2498,102200.0
2006-11-03 13:30:00,22.3,22.31,22.3,22.31,16600.0,14.2498,14.2562,14.2498,14.2562,16600.0
2006-11-03 13:35:00,22.31,22.32,22.3,22.32,35800.0,14.2562,14.2626,14.2498,14.2626,35800.0
2006-11-03 13:40:00,22.32,22.33,22.32,22.32,30800.0,14.2626,14.269,14.2626,14.2626,30800.0
2006-11-03 13:45:00,22.32,22.34,22.32,22.33,32000.0,14.2626,14.2754,14.2626,14.269,32000.0
2006-11-03 13:50:00,22.33,22.34,22.33,22.33,64400.0,14.269,14.2754,14.269,14.269,64400.0
2006-11-03 13:55:00,22.34,22.36,22.34,22.36,20400.0,14.2754,14.2881,14.2754,14.2881,20400.0
2006-11-03 14:00:00,22.36,22.38,22.36,22.36,30600.0,14.2881,14.3009,14.2881,14.2881,30600.0
2006-11-03 14:05:00,22.36,22.36,22.35,22.35,16400.0,14.2881,14.2881,14.2817,14.2817,16400.0
2006-11-03 14:10:00,22.35,22.36,22.35,22.35,17200.0,14.2817,14.2881,14.2817,14.2817,17200.0
2006-11-03 14:15:00,22.35,22.37,22.35,22.37,36400.0,14.2817,14.2945,14.2817,14.2945,36400.0
2006-11-03 14:20:00,22.36,22.38,22.36,22.37,30000.0,14.2881,14.3009,14.2881,14.2945,30000.0
2006-11-03 14:25:00,22.37,22.39,22.37,22.38,25000.0,14.2945,14.3073,14.2945,14.3009,25000.0
2006-11-03 14:30:00,22.38,22.38,22.36,22.36,19400.0,14.3009,14.3009,14.2881,14.2881,19400.0
2006-11-03 14:35:00,22.36,22.37,22.36,22.36,17000.0,14.2881,14.2945,14.2881,14.2881,17000.0
2006-11-03 14:40:00,22.36,22.36,22.34,22.35,24600.0,14.2881,14.2881,14.2754,14.2817,24600.0
2006-11-03 14:45:00,22.34,22.34,22.33,22.33,18000.0,14.2754,14.2754,14.269,14.269,18000.0
2006-11-03 14:50:00,22.33,22.34,22.33,22.33,46400.0,14.269,14.2754,14.269,14.269,46400.0
2006-11-03 14:55:00,22.34,22.35,22.33,22.34,37600.0,14.2754,14.2817,14.269,14.2754,37600.0
2006-11-03 15:00:00,22.34,22.34,22.3,22.31,51600.0,14.2754,14.2754,14.2498,14.2562,51600.0
2006-11-03 15:05:00,22.31,22.32,22.31,22.32,41000.0,14.2562,14.2626,14.2562,14.2626,41000.0
2006-11-03 15:10:00,22.32,22.32,22.31,22.31,28400.0,14.2626,14.2626,14.2562,14.2562,28400.0
2006-11-03 15:15:00,22.31,22.31,22.29,22.3,49600.0,14.2562,14.2562,14.2434,14.2498,49600.0
2006-11-03 15:20:00,22.29,22.31,22.29,22.31,56400.0,14.2434,14.2562,14.2434,14.2562,56400.0
2006-11-03 15:25:00,22.31,22.33,22.31,22.32,33600.0,14.2562,14.269,14.2562,14.2626,33600.0
2006-11-03 15:30:00,22.32,22.35,22.32,22.35,32400.0,14.2626,14.2817,14.2626,14.2817,32400.0
2006-11-03 15:35:00,22.35,22.38,22.35,22.38,54200.0,14.2817,14.3009,14.2817,14.3009,54200.0
2006-11-03 15:40:00,22.38,22.4,22.36,22.39,69800.0,14.3009,14.3137,14.2881,14.3073,69800.0
2006-11-03 15:45:00,22.39,22.4,22.39,22.4,56400.0,14.3073,14.3137,14.3073,14.3137,56400.0
2006-11-03 15:50:00,22.4,22.4,22.39,22.4,70600.0,14.3137,14.3137,14.3073,14.3137,70600.0
2006-11-03 15:55:00,22.4,22.4,22.39,22.39,61400.0,14.3137,14.3137,14.3073,14.3073,61400.0
2006-11-06 09:30:00,22.43,22.46,22.38,22.46,39400.0,14.3329,14.352,14.3009,14.352,39400.0
2006-11-06 09:35:00,22.48,22.49,22.44,22.45,14600.0,14.3648,14.3712,14.3393,14.3456,14600.0
2006-11-06 09:40:00,22.46,22.46,22.42,22.42,15200.0,14.352,14.352,14.3265,14.3265,15200.0
2006-11-06 09:45:00,22.42,22.43,22.41,22.42,21600.0,14.3265,14.3329,14.3201,14.3265,21600.0
2006-11-06 09:50:00,22.41,22.42,22.38,22.39,24800.0,14.3201,14.3265,14.3009,14.3073,24800.0
2006-11-06 09:55:00,22.39,22.41,22.39,22.4,42400.0,14.3073,14.3201,14.3073,14.3137,42400.0
2006-11-06 10:00:00,22.4,22.5,22.4,22.49,39800.0,14.3137,14.3776,14.3137,14.3712,39800.0
2006-11-06 10:05:00,22.49,22.5,22.48,22.49,22400.0,14.3712,14.3776,14.3648,14.3712,22400.0
2006-11-06 10:10:00,22.49,22.5,22.48,22.5,19200.0,14.3712,14.3776,14.3648,14.3776,19200.0
2006-11-06 10:15:00,22.5,22.5,22.46,22.46,17400.0,14.3776,14.3776,14.352,14.352,17400.0
2006-11-06 10:20:00,22.46,22.46,22.4,22.4,34200.0,14.352,14.352,14.3137,14.3137,34200.0
2006-11-06 10:25:00,22.41,22.41,22.38,22.38,16800.0,14.3201,14.3201,14.3009,14.3009,16800.0
2006-11-06 10:30:00,22.38,22.39,22.36,22.37,18800.0,14.3009,14.3073,14.2881,14.2945,18800.0
2006-11-06 10:35:00,22.37,22.37,22.36,22.36,33200.0,14.2945,14.2945,14.2881,14.2881,33200.0
2006-11-06 10:40:00,22.36,22.36,22.34,22.35,35600.0,14.2881,14.2881,14.2754,14.2817,35600.0
2006-11-06 10:45:00,22.35,22.4,22.35,22.39,24600.0,14.2817,14.3137,14.2817,14.3073,24600.0
2006-11-06 10:50:00,22.39,22.39,22.35,22.36,16000.0,14.3073,14.3073,14.2817,14.2881,16000.0
2006-11-06 10:55:00,22.36,22.38,22.35,22.37,9200.0,14.2881,14.3009,14.2817,14.2945,9200.0
2006-11-06 11:00:00,22.37,22.41,22.37,22.4,30600.0,14.2945,14.3201,14.2945,14.3137,30600.0
2006-11-06 11:05:00,22.39,22.4,22.37,22.38,18600.0,14.3073,14.3137,14.2945,14.3009,18600.0
2006-11-06 11:10:00,22.38,22.4,22.36,22.39,64200.0,14.3009,14.3137,14.2881,14.3073,64200.0
2006-11-06 11:15:00,22.38,22.39,22.35,22.35,33800.0,14.3009,14.3073,14.2817,14.2817,33800.0
2006-11-06 11:20:00,22.35,22.36,22.35,22.36,16200.0,14.2817,14.2881,14.2817,14.2881,16200.0
2006-11-06 11:25:00,22.36,22.38,22.35,22.37,23400.0,14.2881,14.3009,14.2817,14.2945,23400.0
2006-11-06 11:30:00,22.36,22.39,22.36,22.39,8600.0,14.2881,14.3073,14.2881,14.3073,8600.0
2006-11-06 11:35:00,22.39,22.39,22.39,22.39,11800.0,14.3073,14.3073,14.3073,14.3073,11800.0
2006-11-06 11:40:00,22.39,22.4,22.38,22.39,15600.0,14.3073,14.3137,14.3009,14.3073,15600.0
2006-11-06 11:45:00,22.39,22.43,22.39,22.41,31000.0,14.3073,14.3329,14.3073,14.3201,31000.0
2006-11-06 11:50:00,22.41,22.43,22.41,22.43,57000.0,14.3201,14.3329,14.3201,14.3329,57000.0
2006-11-06 11:55:00,22.42,22.43,22.42,22.43,19400.0,14.3265,14.3329,14.3265,14.3329,19400.0
2006-11-06 12:00:00,22.43,22.44,22.43,22.43,9600.0,14.3329,14.3393,14.3329,14.3329,9600.0
2006-11-06 12:05:00,22.43,22.43,22.41,22.41,19200.0,14.3329,14.3329,14.3201,14.3201,19200.0
2006-11-06 12:10:00,22.41,22.43,22.41,22.42,23000.0,14.3201,14.3329,14.3201,14.3265,23000.0
2006-11-06 12:15:00,22.41,22.42,22.4,22.41,22200.0,14.3201,14.3265,14.3137,14.3201,22200.0
2006-11-06 12:20:00,22.41,22.42,22.39,22.4,26400.0,14.3201,14.3265,14.3073,14.3137,26400.0
2006-11-06 12:25:00,22.4,22.41,22.38,22.39,30400.0,14.3137,14.3201,14.3009,14.3073,30400.0
2006-11-06 12:30:00,22.39,22.43,22.39,22.43,29000.0,14.3073,14.3329,14.3073,14.3329,29000.0
2006-11-06 12:35:00,22.42,22.43,22.41,22.41,18000.0,14.3265,14.3329,14.3201,14.3201,18000.0
2006-11-06 12:40:00,22.42,22.42,22.41,22.42,9000.0,14.3265,14.3265,14.3201,14.3265,9000.0
2006-11-06 12:45:00,22.42,22.43,22.41,22.41,19600.0,14.3265,14.3329,14.3201,14.3201,19600.0
2006-11-06 12:50:00,22.41,22.43,22.41,22.41,24800.0,14.3201,14.3329,14.3201,14.3201,24800.0
2006-11-06 12:55:00,22.41,22.41,22.39,22.41,19400.0,14.3201,14.3201,14.3073,14.3201,19400.0
2006-11-06 13:00:00,22.41,22.42,22.41,22.42,17600.0,14.3201,14.3265,14.3201,14.3265,17600.0
2006-11-06 13:05:00,22.42,22.45,22.42,22.44,24200.0,14.3265,14.3456,14.3265,14.3393,24200.0
2006-11-06 13:10:00,22.44,22.46,22.44,22.44,15000.0,14.3393,14.352,14.3393,14.3393,15000.0
2006-11-06 13:15:00,22.45,22.47,22.45,22.46,11800.0,14.3456,14.3584,14.3456,14.352,11800.0
2006-11-06 13:20:00,22.46,22.47,22.46,22.46,5600.0,14.352,14.3584,14.352,14.352,5600.0
2006-11-06 13:25:00,22.46,22.46,22.45,22.46,6600.0,14.352,14.352,14.3456,14.352,6600.0
2006-11-06 13:30:00,22.45,22.45,22.43,22.44,5600.0,14.3456,14.3456,14.3329,14.3393,5600.0
2006-11-06 13:35:00,22.44,22.44,22.43,22.43,17800.0,14.3393,14.3393,14.3329,14.3329,17800.0
2006-11-06 13:40:00,22.43,22.45,22.43,22.44,14800.0,14.3329,14.3456,14.3329,14.3393,14800.0
2006-11-06 13:45:00,22.45,22.45,22.43,22.45,9400.0,14.3456,14.3456,14.3329,14.3456,9400.0
2006-11-06 13:50:00,22.44,22.45,22.43,22.43,6600.0,14.3393,14.3456,14.3329,14.3329,6600.0
2006-11-06 13:55:00,22.43,22.43,22.43,22.43,8600.0,14.3329,14.3329,14.3329,14.3329,8600.0
2006-11-06 14:00:00,22.43,22.43,22.43,22.43,9400.0,14.3329,14.3329,14.3329,14.3329,9400.0
2006-11-06 14:05:00,22.43,22.43,22.42,22.43,13600.0,14.3329,14.3329,14.3265,14.3329,13600.0
2006-11-06 14:10:00,22.43,22.43,22.42,22.42,10400.0,14.3329,14.3329,14.3265,14.3265,10400.0
2006-11-06 14:15:00,22.42,22.43,22.42,22.42,10800.0,14.3265,14.3329,14.3265,14.3265,10800.0
2006-11-06 14:20:00,22.43,22.45,22.42,22.44,25800.0,14.3329,14.3456,14.3265,14.3393,25800.0
2006-11-06 14:25:00,22.43,22.44,22.43,22.43,13200.0,14.3329,14.3393,14.3329,14.3329,13200.0
2006-11-06 14:30:00,22.43,22.46,22.43,22.46,30800.0,14.3329,14.352,14.3329,14.352,30800.0
2006-11-06 14:35:00,22.45,22.46,22.45,22.46,16400.0,14.3456,14.352,14.3456,14.352,16400.0
2006-11-06 14:40:00,22.46,22.46,22.44,22.44,17400.0,14.352,14.352,14.3393,14.3393,17400.0
2006-11-06 14:45:00,22.45,22.45,22.43,22.43,11800.0,14.3456,14.3456,14.3329,14.3329,11800.0
2006-11-06 14:50:00,22.43,22.43,22.43,22.43,9600.0,14.3329,14.3329,14.3329,14.3329,9600.0
2006-11-06 14:55:00,22.43,22.43,22.43,22.43,14000.0,14.3329,14.3329,14.3329,14.3329,14000.0
2006-11-06 15:00:00,22.43,22.43,22.43,22.43,16600.0,14.3329,14.3329,14.3329,14.3329,16600.0
2006-11-06 15:05:00,22.43,22.47,22.43,22.47,34800.0,14.3329,14.3584,14.3329,14.3584,34800.0
2006-11-06 15:10:00,22.46,22.48,22.46,22.47,16800.0,14.352,14.3648,14.352,14.3584,16800.0
2006-11-06 15:15:00,22.47,22.5,22.47,22.49,17000.0,14.3584,14.3776,14.3584,14.3712,17000.0
2006-11-06 15:20:00,22.5,22.5,22.48,22.49,21200.0,14.3776,14.3776,14.3648,14.3712,21200.0
2006-11-06 15:25:00,22.49,22.49,22.45,22.45,40200.0,14.3712,14.3712,14.3456,14.3456,40200.0
2006-11-06 15:30:00,22.45,22.46,22.45,22.45,20600.0,14.3456,14.352,14.3456,14.3456,20600.0
2006-11-06 15:35:00,22.45,22.46,22.45,22.45,35200.0,14.3456,14.352,14.3456,14.3456,35200.0
2006-11-06 15:40:00,22.45,22.46,22.45,22.46,49200.0,14.3456,14.352,14.3456,14.352,49200.0
2006-11-06 15:45:00,22.46,22.47,22.45,22.45,56800.0,14.352,14.3584,14.3456,14.3456,56800.0
2006-11-06 15:50:00,22.45,22.46,22.45,22.46,58800.0,14.3456,14.352,14.3456,14.352,58800.0
2006-11-06 15:55:00,22.45,22.46,22.45,22.45,57000.0,14.3456,14.352,14.3456,14.3456,57000.0
2006-11-07 09:30:00,22.53,22.56,22.47,22.56,68600.0,14.3968,14.4159,14.3584,14.4159,68600.0
2006-11-07 09:35:00,22.55,22.55,22.47,22.49,29800.0,14.4095,14.4095,14.3584,14.3712,29800.0
2006-11-07 09:40:00,22.47,22.54,22.46,22.5,49400.0,14.3584,14.4032,14.352,14.3776,49400.0
2006-11-07 09:45:00,22.48,22.5,22.43,22.49,51800.0,14.3648,14.3776,14.3329,14.3712,51800.0
2006-11-07 09:50:00,22.49,22.49,22.41,22.42,59600.0,14.3712,14.3712,14.3201,14.3265,59600.0
2006-11-07 09:55:00,22.42,22.48,22.42,22.46,46600.0,14.3265,14.3648,14.3265,14.352,46600.0
2006-11-07 10:00:00,22.45,22.48,22.45,22.46,21600.0,14.3456,14.3648,14.3456,14.352,21600.0
2006-11-07 10:05:00,22.47,22.49,22.46,22.49,53600.0,14.3584,14.3712,14.352,14.3712,53600.0
2006-11-07 10:10:00,22.49,22.53,22.48,22.53,35000.0,14.3712,14.3968,14.3648,14.3968,35000.0
2006-11-07 10:15:00,22.53,22.56,22.52,22.56,389600.0,14.3968,14.4159,14.3904,14.4159,389600.0
2006-11-07 10:20:00,22.56,22.58,22.55,22.56,23800.0,14.4159,14.4287,14.4095,14.4159,23800.0
2006-11-07 10:25:00,22.56,22.58,22.55,22.56,18000.0,14.4159,14.4287,14.4095,14.4159,18000.0
2006-11-07 10:30:00,22.56,22.59,22.56,22.58,22400.0,14.4159,14.4351,14.4159,14.4287,22400.0
2006-11-07 10:35:00,22.58,22.59,22.58,22.58,15600.0,14.4287,14.4351,14.4287,14.4287,15600.0
2006-11-07 10:40:00,22.58,22.58,22.56,22.56,23000.0,14.4287,14.4287,14.4159,14.4159,23000.0
2006-11-07 10:45:00,22.56,22.57,22.54,22.55,30800.0,14.4159,14.4223,14.4032,14.4095,30800.0
2006-11-07 10:50:00,22.55,22.56,22.53,22.56,58600.0,14.4095,14.4159,14.3968,14.4159,58600.0
2006-11-07 10:55:00,22.56,22.58,22.55,22.58,20800.0,14.4159,14.4287,14.4095,14.4287,20800.0
2006-11-07 11:00:00,22.57,22.62,22.57,22.61,43200.0,14.4223,14.4543,14.4223,14.4479,43200.0
2006-11-07 11:05:00,22.61,22.63,22.61,22.63,23800.0,14.4479,14.4607,14.4479,14.4607,23800.0
2006-11-07 11:10:00,22.63,22.63,22.59,22.63,65000.0,14.4607,14.4607,14.4351,14.4607,65000.0
2006-11-07 11:15:00,22.64,22.65,22.63,22.63,25000.0,14.4671,14.4734,14.4607,14.4607,25000.0
2006-11-07 11:20:00,22.63,22.63,22.61,22.63,12600.0,14.4607,14.4607,14.4479,14.4607,12600.0
2006-11-07 11:25:00,22.63,22.63,22.6,22.6,22400.0,14.4607,14.4607,14.4415,14.4415,22400.0
2006-11-07 11:30:00,22.6,22.6,22.57,22.58,32600.0,14.4415,14.4415,14.4223,14.4287,32600.0
2006-11-07 11:35:00,22.58,22.59,22.56,22.58,34600.0,14.4287,14.4351,14.4159,14.4287,34600.0
2006-11-07 11:40:00,22.59,22.59,22.56,22.56,17400.0,14.4351,14.4351,14.4159,14.4159,17400.0
2006-11-07 11:45:00,22.57,22.58,22.56,22.56,28600.0,14.4223,14.4287,14.4159,14.4159,28600.0
2006-11-07 11:50:00,22.56,22.58,22.55,22.57,27200.0,14.4159,14.4287,14.4095,14.4223,27200.0
2006-11-07 11:55:00,22.57,22.58,22.57,22.57,13400.0,14.4223,14.4287,14.4223,14.4223,13400.0
2006-11-07 12:00:00,22.57,22.57,22.56,22.57,14800.0,14.4223,14.4223,14.4159,14.4223,14800.0
2006-11-07 12:05:00,22.57,22.58,22.57,22.58,21600.0,14.4223,14.4287,14.4223,14.4287,21600.0
2006-11-07 12:10:00,22.57,22.58,22.57,22.57,19400.0,14.4223,14.4287,14.4223,14.4223,19400.0
2006-11-07 12:15:00,22.58,22.61,22.57,22.61,35600.0,14.4287,14.4479,14.4223,14.4479,35600.0
2006-11-07 12:20:00,22.61,22.61,22.6,22.61,17200.0,14.4479,14.4479,14.4415,14.4479,17200.0
2006-11-07 12:25:00,22.6,22.61,22.6,22.6,28000.0,14.4415,14.4479,14.4415,14.4415,28000.0
2006-11-07 12:30:00,22.59,22.6,22.59,22.6,22400.0,14.4351,14.4415,14.4351,14.4415,22400.0
2006-11-07 12:35:00,22.6,22.6,22.57,22.57,19800.0,14.4415,14.4415,14.4223,14.4223,19800.0
2006-11-07 12:40:00,22.58,22.58,22.56,22.57,15000.0,14.4287,14.4287,14.4159,14.4223,15000.0
2006-11-07 12:45:00,22.57,22.59,22.57,22.59,24400.0,14.4223,14.4351,14.4223,14.4351,24400.0
2006-11-07 12:50:00,22.59,22.6,22.59,22.6,15400.0,14.4351,14.4415,14.4351,14.4415,15400.0
2006-11-07 12:55:00,22.6,22.6,22.6,22.6,9400.0,14.4415,14.4415,14.4415,14.4415,9400.0
2006-11-07 13:00:00,22.6,22.6,22.59,22.59,18800.0,14.4415,14.4415,14.4351,14.4351,18800.0
2006-11-07 13:05:00,22.59,22.59,22.56,22.57,17800.0,14.4351,14.4351,14.4159,14.4223,17800.0
2006-11-07 13:10:00,22.57,22.59,22.57,22.59,14400.0,14.4223,14.4351,14.4223,14.4351,14400.0
2006-11-07 13:15:00,22.59,22.61,22.59,22.6,23200.0,14.4351,14.4479,14.4351,14.4415,23200.0
2006-11-07 13:20:00,22.6,22.61,22.6,22.6,8800.0,14.4415,14.4479,14.4415,14.4415,8800.0
2006-11-07 13:25:00,22.6,22.62,22.6,22.61,14800.0,14.4415,14.4543,14.4415,14.4479,14800.0
2006-11-07 13:30:00,22.61,22.61,22.6,22.6,19200.0,14.4479,14.4479,14.4415,14.4415,19200.0
2006-11-07 13:35:00,22.6,22.61,22.6,22.6,19200.0,14.4415,14.4479,14.4415,14.4415,19200.0
2006-11-07 13:40:00,22.6,22.6,22.59,22.6,11200.0,14.4415,14.4415,14.4351,14.4415,11200.0
2006-11-07 13:45:00,22.6,22.6,22.58,22.58,19600.0,14.4415,14.4415,14.4287,14.4287,19600.0
2006-11-07 13:50:00,22.58,22.58,22.56,22.56,12800.0,14.4287,14.4287,14.4159,14.4159,12800.0
2006-11-07 13:55:00,22.56,22.56,22.55,22.56,21000.0,14.4159,14.4159,14.4095,14.4159,21000.0
2006-11-07 14:00:00,22.56,22.57,22.54,22.54,39400.0,14.4159,14.4223,14.4032,14.4032,39400.0
2006-11-07 14:05:00,22.55,22.55,22.53,22.54,26000.0,14.4095,14.4095,14.3968,14.4032,26000.0
2006-11-07 14:10:00,22.54,22.55,22.54,22.55,25400.0,14.4032,14.4095,14.4032,14.4095,25400.0
2006-11-07 14:15:00,22.55,22.55,22.54,22.55,33800.0,14.4095,14.4095,14.4032,14.4095,33800.0
2006-11-07 14:20:00,22.55,22.56,22.54,22.56,38400.0,14.4095,14.4159,14.4032,14.4159,38400.0
2006-11-07 14:25:00,22.55,22.56,22.53,22.53,26800.0,14.4095,14.4159,14.3968,14.3968,26800.0
2006-11-07 14:30:00,22.53,22.55,22.52,22.54,106000.0,14.3968,14.4095,14.3904,14.4032,106000.0
2006-11-07 14:35:00,22.55,22.57,22.55,22.57,31200.0,14.4095,14.4223,14.4095,14.4223,31200.0
2006-11-07 14:40:00,22.56,22.59,22.56,22.58,34400.0,14.4159,14.4351,14.4159,14.4287,34400.0
2006-11-07 14:45:00,22.58,22.59,22.58,22.58,21600.0,14.4287,14.4351,14.4287,14.4287,21600.0
2006-11-07 14:50:00,22.58,22.59,22.57,22.57,37000.0,14.4287,14.4351,14.4223,14.4223,37000.0
2006-11-07 14:55:00,22.57,22.58,22.57,22.58,15600.0,14.4223,14.4287,14.4223,14.4287,15600.0
2006-11-07 15:00:00,22.57,22.59,22.57,22.58,26200.0,14.4223,14.4351,14.4223,14.4287,26200.0
2006-11-07 15:05:00,22.58,22.58,22.56,22.57,33800.0,14.4287,14.4287,14.4159,14.4223,33800.0
2006-11-07 15:10:00,22.57,22.58,22.56,22.57,17800.0,14.4223,14.4287,14.4159,14.4223,17800.0
2006-11-07 15:15:00,22.57,22.57,22.56,22.57,11400.0,14.4223,14.4223,14.4159,14.4223,11400.0
2006-11-07 15:20:00,22.57,22.57,22.55,22.55,38400.0,14.4223,14.4223,14.4095,14.4095,38400.0
2006-11-07 15:25:00,22.55,22.57,22.55,22.57,30800.0,14.4095,14.4223,14.4095,14.4223,30800.0
2006-11-07 15:30:00,22.56,22.58,22.56,22.58,52800.0,14.4159,14.4287,14.4159,14.4287,52800.0
2006-11-07 15:35:00,22.57,22.58,22.55,22.55,50200.0,14.4223,14.4287,14.4095,14.4095,50200.0
2006-11-07 15:40:00,22.55,22.56,22.55,22.56,29600.0,14.4095,14.4159,14.4095,14.4159,29600.0
2006-11-07 15:45:00,22.56,22.56,22.53,22.53,46400.0,14.4159,14.4159,14.3968,14.3968,46400.0
2006-11-07 15:50:00,22.53,22.55,22.53,22.54,76600.0,14.3968,14.4095,14.3968,14.4032,76600.0
2006-11-07 15:55:00,22.54,22.54,22.53,22.54,89000.0,14.4032,14.4032,14.3968,14.4032,89000.0
2006-11-08 09:30:00,22.48,22.53,22.45,22.53,61000.0,14.3648,14.3968,14.3456,14.3968,61000.0
2006-11-08 09:35:00,22.55,22.56,22.53,22.53,13400.0,14.4095,14.4159,14.3968,14.3968,13400.0
2006-11-08 09:40:00,22.53,22.55,22.51,22.54,24400.0,14.3968,14.4095,14.384,14.4032,24400.0
2006-11-08 09:45:00,22.53,22.57,22.52,22.56,112200.0,14.3968,14.4223,14.3904,14.4159,112200.0
2006-11-08 09:50:00,22.55,22.56,22.53,22.53,19800.0,14.4095,14.4159,14.3968,14.3968,19800.0
2006-11-08 09:55:00,22.53,22.56,22.53,22.54,9800.0,14.3968,14.4159,14.3968,14.4032,9800.0
2006-11-08 10:00:00,22.56,22.56,22.52,22.53,8600.0,14.4159,14.4159,14.3904,14.3968,8600.0
2006-11-08 10:05:00,22.54,22.56,22.54,22.55,16200.0,14.4032,14.4159,14.4032,14.4095,16200.0
2006-11-08 10:10:00,22.55,22.55,22.53,22.54,19200.0,14.4095,14.4095,14.3968,14.4032,19200.0
2006-11-08 10:15:00,22.55,22.56,22.54,22.56,23000.0,14.4095,14.4159,14.4032,14.4159,23000.0
2006-11-08 10:20:00,22.57,22.57,22.52,22.52,6400.0,14.4223,14.4223,14.3904,14.3904,6400.0
2006-11-08 10:25:00,22.53,22.54,22.52,22.53,4200.0,14.3968,14.4032,14.3904,14.3968,4200.0
2006-11-08 10:30:00,22.54,22.54,22.5,22.53,9400.0,14.4032,14.4032,14.3776,14.3968,9400.0
2006-11-08 10:35:00,22.53,22.57,22.53,22.56,30000.0,14.3968,14.4223,14.3968,14.4159,30000.0
2006-11-08 10:40:00,22.56,22.56,22.54,22.55,9800.0,14.4159,14.4159,14.4032,14.4095,9800.0
2006-11-08 10:45:00,22.54,22.55,22.53,22.55,13400.0,14.4032,14.4095,14.3968,14.4095,13400.0
2006-11-08 10:50:00,22.55,22.55,22.52,22.53,14400.0,14.4095,14.4095,14.3904,14.3968,14400.0
2006-11-08 10:55:00,22.52,22.56,22.52,22.54,7400.0,14.3904,14.4159,14.3904,14.4032,7400.0
2006-11-08 11:00:00,22.54,22.55,22.53,22.53,8800.0,14.4032,14.4095,14.3968,14.3968,8800.0
2006-11-08 11:05:00,22.52,22.53,22.5,22.5,44800.0,14.3904,14.3968,14.3776,14.3776,44800.0
2006-11-08 11:10:00,22.5,22.51,22.5,22.5,8400.0,14.3776,14.384,14.3776,14.3776,8400.0
2006-11-08 11:15:00,22.5,22.5,22.49,22.5,4800.0,14.3776,14.3776,14.3712,14.3776,4800.0
2006-11-08 11:20:00,22.49,22.5,22.49,22.5,22400.0,14.3712,14.3776,14.3712,14.3776,22400.0
2006-11-08 11:25:00,22.51,22.53,22.5,22.51,20800.0,14.384,14.3968,14.3776,14.384,20800.0
2006-11-08 11:30:00,22.52,22.54,22.52,22.53,6800.0,14.3904,14.4032,14.3904,14.3968,6800.0
2006-11-08 11:35:00,22.53,22.56,22.52,22.55,21200.0,14.3968,14.4159,14.3904,14.4095,21200.0
2006-11-08 11:40:00,22.55,22.55,22.53,22.53,10000.0,14.4095,14.4095,14.3968,14.3968,10000.0
2006-11-08 11:45:00,22.53,22.54,22.53,22.54,13400.0,14.3968,14.4032,14.3968,14.4032,13400.0
2006-11-08 11:50:00,22.54,22.54,22.52,22.52,25200.0,14.4032,14.4032,14.3904,14.3904,25200.0
2006-11-08 11:55:00,22.54,22.54,22.52,22.53,14600.0,14.4032,14.4032,14.3904,14.3968,14600.0
2006-11-08 12:00:00,22.53,22.54,22.5,22.51,38800.0,14.3968,14.4032,14.3776,14.384,38800.0
2006-11-08 12:05:00,22.51,22.52,22.5,22.52,9000.0,14.384,14.3904,14.3776,14.3904,9000.0
2006-11-08 12:10:00,22.51,22.51,22.49,22.49,10800.0,14.384,14.384,14.3712,14.3712,10800.0
2006-11-08 12:15:00,22.49,22.49,22.47,22.48,6200.0,14.3712,14.3712,14.3584,14.3648,6200.0
2006-11-08 12:20:00,22.48,22.5,22.47,22.5,17400.0,14.3648,14.3776,14.3584,14.3776,17400.0
2006-11-08 12:25:00,22.49,22.5,22.48,22.48,7600.0,14.3712,14.3776,14.3648,14.3648,7600.0
2006-11-08 12:30:00,22.48,22.5,22.48,22.5,15200.0,14.3648,14.3776,14.3648,14.3776,15200.0
2006-11-08 12:35:00,22.5,22.5,22.5,22.5,7400.0,14.3776,14.3776,14.3776,14.3776,7400.0
2006-11-08 12:40:00,22.5,22.5,22.49,22.5,8800.0,14.3776,14.3776,14.3712,14.3776,8800.0
2006-11-08 12:45:00,22.49,22.5,22.49,22.5,14400.0,14.3712,14.3776,14.3712,14.3776,14400.0
2006-11-08 12:50:00,22.5,22.52,22.49,22.5,29400.0,14.3776,14.3904,14.3712,14.3776,29400.0
2006-11-08 12:55:00,22.5,22.5,22.49,22.49,18600.0,14.3776,14.3776,14.3712,14.3712,18600.0
2006-11-08 13:00:00,22.49,22.5,22.49,22.5,19800.0,14.3712,14.3776,14.3712,14.3776,19800.0
2006-11-08 13:05:00,22.5,22.5,22.48,22.49,25200.0,14.3776,14.3776,14.3648,14.3712,25200.0
2006-11-08 13:10:00,22.49,22.49,22.48,22.49,14000.0,14.3712,14.3712,14.3648,14.3712,14000.0
2006-11-08 13:15:00,22.49,22.49,22.49,22.49,9600.0,14.3712,14.3712,14.3712,14.3712,9600.0
2006-11-08 13:20:00,22.49,22.5,22.49,22.49,6200.0,14.3712,14.3776,14.3712,14.3712,6200.0
2006-11-08 13:25:00,22.5,22.5,22.49,22.49,8200.0,14.3776,14.3776,14.3712,14.3712,8200.0
2006-11-08 13:30:00,22.49,22.5,22.49,22.49,7200.0,14.3712,14.3776,14.3712,14.3712,7200.0
2006-11-08 13:35:00,22.49,22.5,22.48,22.48,31200.0,14.3712,14.3776,14.3648,14.3648,31200.0
2006-11-08 13:40:00,22.49,22.49,22.48,22.48,19800.0,14.3712,14.3712,14.3648,14.3648,19800.0
2006-11-08 13:45:00,22.48,22.5,22.48,22.48,33000.0,14.3648,14.3776,14.3648,14.3648,33000.0
2006-11-08 13:50:00,22.49,22.5,22.48,22.5,14600.0,14.3712,14.3776,14.3648,14.3776,14600.0
2006-11-08 13:55:00,22.5,22.5,22.49,22.5,41000.0,14.3776,14.3776,14.3712,14.3776,41000.0
2006-11-08 14:00:00,22.5,22.5,22.5,22.5,47200.0,14.3776,14.3776,14.3776,14.3776,47200.0
2006-11-08 14:05:00,22.5,22.5,22.5,22.5,24400.0,14.3776,14.3776,14.3776,14.3776,24400.0
2006-11-08 14:10:00,22.5,22.55,22.5,22.54,97800.0,14.3776,14.4095,14.3776,14.4032,97800.0
2006-11-08 14:15:00,22.55,22.55,22.55,22.55,10400.0,14.4095,14.4095,14.4095,14.4095,10400.0
2006-11-08 14:20:00,22.55,22.55,22.51,22.52,39600.0,14.4095,14.4095,14.384,14.3904,39600.0
2006-11-08 14:25:00,22.51,22.54,22.51,22.54,8400.0,14.384,14.4032,14.384,14.4032,8400.0
2006-11-08 14:30:00,22.54,22.57,22.54,22.56,14800.0,14.4032,14.4223,14.4032,14.4159,14800.0
2006-11-08 14:35:00,22.57,22.57,22.53,22.53,8600.0,14.4223,14.4223,14.3968,14.3968,8600.0
2006-11-08 14:40:00,22.53,22.55,22.53,22.53,7800.0,14.3968,14.4095,14.3968,14.3968,7800.0
2006-11-08 14:45:00,22.53,22.54,22.49,22.49,34000.0,14.3968,14.4032,14.3712,14.3712,34000.0
2006-11-08 14:50:00,22.49,22.52,22.49,22.5,20000.0,14.3712,14.3904,14.3712,14.3776,20000.0
2006-11-08 14:55:00,22.5,22.52,22.5,22.5,9200.0,14.3776,14.3904,14.3776,14.3776,9200.0
2006-11-08 15:00:00,22.5,22.5,22.5,22.5,16000.0,14.3776,14.3776,14.3776,14.3776,16000.0
2006-11-08 15:05:00,22.5,22.5,22.49,22.5,11400.0,14.3776,14.3776,14.3712,14.3776,11400.0
2006-11-08 15:10:00,22.49,22.5,22.49,22.49,17200.0,14.3712,14.3776,14.3712,14.3712,17200.0
2006-11-08 15:15:00,22.49,22.5,22.48,22.5,123800.0,14.3712,14.3776,14.3648,14.3776,123800.0
2006-11-08 15:20:00,22.5,22.52,22.49,22.52,32800.0,14.3776,14.3904,14.3712,14.3904,32800.0
2006-11-08 15:25:00,22.52,22.53,22.5,22.52,8200.0,14.3904,14.3968,14.3776,14.3904,8200.0
2006-11-08 15:30:00,22.52,22.52,22.5,22.52,22200.0,14.3904,14.3904,14.3776,14.3904,22200.0
2006-11-08 15:35:00,22.5,22.51,22.49,22.5,25400.0,14.3776,14.384,14.3712,14.3776,25400.0
2006-11-08 15:40:00,22.5,22.5,22.49,22.5,27600.0,14.3776,14.3776,14.3712,14.3776,27600.0
2006-11-08 15:45:00,22.49,22.5,22.49,22.49,40000.0,14.3712,14.3776,14.3712,14.3712,40000.0
2006-11-08 15:50:00,22.49,22.53,22.49,22.52,63600.0,14.3712,14.3968,14.3712,14.3904,63600.0
2006-11-08 15:55:00,22.52,22.55,22.52,22.53,70800.0,14.3904,14.4095,14.3904,14.3968,70800.0
2006-11-09 09:30:00,22.54,22.57,22.54,22.56,33600.0,14.4032,14.4223,14.4032,14.4159,33600.0
2006-11-09 09:35:00,22.56,22.57,22.54,22.56,19600.0,14.4159,14.4223,14.4032,14.4159,19600.0
2006-11-09 09:40:00,22.56,22.58,22.55,22.58,16600.0,14.4159,14.4287,14.4095,14.4287,16600.0
2006-11-09 09:45:00,22.57,22.58,22.56,22.57,18800.0,14.4223,14.4287,14.4159,14.4223,18800.0
2006-11-09 09:50:00,22.57,22.57,22.54,22.54,21200.0,14.4223,14.4223,14.4032,14.4032,21200.0
2006-11-09 09:55:00,22.54,22.57,22.53,22.57,20800.0,14.4032,14.4223,14.3968,14.4223,20800.0
2006-11-09 10:00:00,22.56,22.56,22.54,22.55,26400.0,14.4159,14.4159,14.4032,14.4095,26400.0
2006-11-09 10:05:00,22.55,22.57,22.53,22.57,31200.0,14.4095,14.4223,14.3968,14.4223,31200.0
2006-11-09 10:10:00,22.57,22.59,22.57,22.59,38200.0,14.4223,14.4351,14.4223,14.4351,38200.0
2006-11-09 10:15:00,22.59,22.59,22.55,22.58,59200.0,14.4351,14.4351,14.4095,14.4287,59200.0
2006-11-09 10:20:00,22.58,22.58,22.53,22.54,80200.0,14.4287,14.4287,14.3968,14.4032,80200.0
2006-11-09 10:25:00,22.53,22.55,22.53,22.55,28600.0,14.3968,14.4095,14.3968,14.4095,28600.0
2006-11-09 10:30:00,22.55,22.56,22.54,22.54,17000.0,14.4095,14.4159,14.4032,14.4032,17000.0
2006-11-09 10:35:00,22.54,22.55,22.54,22.55,8800.0,14.4032,14.4095,14.4032,14.4095,8800.0
2006-11-09 10:40:00,22.54,22.55,22.54,22.54,18800.0,14.4032,14.4095,14.4032,14.4032,18800.0
2006-11-09 10:45:00,22.55,22.55,22.53,22.53,17600.0,14.4095,14.4095,14.3968,14.3968,17600.0
2006-11-09 10:50:00,22.54,22.54,22.53,22.53,14200.0,14.4032,14.4032,14.3968,14.3968,14200.0
2006-11-09 10:55:00,22.54,22.54,22.53,22.53,19600.0,14.4032,14.4032,14.3968,14.3968,19600.0
2006-11-09 11:00:00,22.53,22.54,22.53,22.53,24800.0,14.3968,14.4032,14.3968,14.3968,24800.0
2006-11-09 11:05:00,22.53,22.55,22.53,22.55,19400.0,14.3968,14.4095,14.3968,14.4095,19400.0
2006-11-09 11:10:00,22.55,22.56,22.55,22.56,8800.0,14.4095,14.4159,14.4095,14.4159,8800.0
2006-11-09 11:15:00,22.56,22.58,22.56,22.57,17800.0,14.4159,14.4287,14.4159,14.4223,17800.0
2006-11-09 11:20:00,22.57,22.58,22.55,22.56,11200.0,14.4223,14.4287,14.4095,14.4159,11200.0
2006-11-09 11:25:00,22.55,22.56,22.54,22.54,6600.0,14.4095,14.4159,14.4032,14.4032,6600.0
2006-11-09 11:30:00,22.54,22.55,22.54,22.54,14600.0,14.4032,14.4095,14.4032,14.4032,14600.0
2006-11-09 11:35:00,22.54,22.54,22.53,22.53,15000.0,14.4032,14.4032,14.3968,14.3968,15000.0
2006-11-09 11:40:00,22.53,22.53,22.52,22.52,38800.0,14.3968,14.3968,14.3904,14.3904,38800.0
2006-11-09 11:45:00,22.51,22.54,22.51,22.54,14800.0,14.384,14.4032,14.384,14.4032,14800.0
2006-11-09 11:50:00,22.54,22.54,22.52,22.52,24800.0,14.4032,14.4032,14.3904,14.3904,24800.0
2006-11-09 11:55:00,22.52,22.54,22.52,22.54,9200.0,14.3904,14.4032,14.3904,14.4032,9200.0
2006-11-09 12:00:00,22.53,22.54,22.52,22.52,11400.0,14.3968,14.4032,14.3904,14.3904,11400.0
2006-11-09 12:05:00,22.52,22.52,22.49,22.5,11400.0,14.3904,14.3904,14.3712,14.3776,11400.0
2006-11-09 12:10:00,22.49,22.5,22.48,22.49,12400.0,14.3712,14.3776,14.3648,14.3712,12400.0
2006-11-09 12:15:00,22.49,22.51,22.49,22.5,69000.0,14.3712,14.384,14.3712,14.3776,69000.0
2006-11-09 12:20:00,22.5,22.5,22.49,22.49,36600.0,14.3776,14.3776,14.3712,14.3712,36600.0
2006-11-09 12:25:00,22.49,22.49,22.45,22.45,6600.0,14.3712,14.3712,14.3456,14.3456,6600.0
2006-11-09 12:30:00,22.46,22.47,22.45,22.46,44400.0,14.352,14.3584,14.3456,14.352,44400.0
2006-11-09 12:35:00,22.47,22.47,22.46,22.46,16600.0,14.3584,14.3584,14.352,14.352,16600.0
2006-11-09 12:40:00,22.46,22.47,22.45,22.46,32400.0,14.352,14.3584,14.3456,14.352,32400.0
2006-11-09 12:45:00,22.46,22.46,22.45,22.45,65800.0,14.352,14.352,14.3456,14.3456,65800.0
2006-11-09 12:50:00,22.46,22.46,22.45,22.45,12200.0,14.352,14.352,14.3456,14.3456,12200.0
2006-11-09 12:55:00,22.45,22.45,22.44,22.45,6000.0,14.3456,14.3456,14.3393,14.3456,6000.0
2006-11-09 13:00:00,22.45,22.46,22.43,22.43,11600.0,14.3456,14.352,14.3329,14.3329,11600.0
2006-11-09 13:05:00,22.43,22.43,22.42,22.42,8800.0,14.3329,14.3329,14.3265,14.3265,8800.0
2006-11-09 13:10:00,22.41,22.43,22.41,22.43,15200.0,14.3201,14.3329,14.3201,14.3329,15200.0
2006-11-09 13:15:00,22.43,22.43,22.42,22.43,17000.0,14.3329,14.3329,14.3265,14.3329,17000.0
2006-11-09 13:20:00,22.43,22.43,22.43,22.43,5400.0,14.3329,14.3329,14.3329,14.3329,5400.0
2006-11-09 13:25:00,22.43,22.43,22.42,22.43,13600.0,14.3329,14.3329,14.3265,14.3329,13600.0
2006-11-09 13:30:00,22.43,22.43,22.42,22.43,16600.0,14.3329,14.3329,14.3265,14.3329,16600.0
2006-11-09 13:35:00,22.43,22.45,22.43,22.45,24800.0,14.3329,14.3456,14.3329,14.3456,24800.0
2006-11-09 13:40:00,22.45,22.46,22.45,22.46,10400.0,14.3456,14.352,14.3456,14.352,10400.0
2006-11-09 13:45:00,22.46,22.46,22.45,22.46,14000.0,14.352,14.352,14.3456,14.352,14000.0
2006-11-09 13:50:00,22.46,22.48,22.46,22.47,41000.0,14.352,14.3648,14.352,14.3584,41000.0
2006-11-09 13:55:00,22.47,22.47,22.45,22.46,17400.0,14.3584,14.3584,14.3456,14.352,17400.0
2006-11-09 14:00:00,22.46,22.47,22.46,22.47,17600.0,14.352,14.3584,14.352,14.3584,17600.0
2006-11-09 14:05:00,22.47,22.48,22.46,22.47,30000.0,14.3584,14.3648,14.352,14.3584,30000.0
2006-11-09 14:10:00,22.47,22.47,22.43,22.43,19400.0,14.3584,14.3584,14.3329,14.3329,19400.0
2006-11-09 14:15:00,22.43,22.43,22.42,22.43,33000.0,14.3329,14.3329,14.3265,14.3329,33000.0
2006-11-09 14:20:00,22.43,22.44,22.42,22.43,24600.0,14.3329,14.3393,14.3265,14.3329,24600.0
2006-11-09 14:25:00,22.43,22.46,22.43,22.46,16400.0,14.3329,14.352,14.3329,14.352,16400.0
2006-11-09 14:30:00,22.45,22.47,22.45,22.46,21000.0,14.3456,14.3584,14.3456,14.352,21000.0
2006-11-09 14:35:00,22.46,22.49,22.46,22.48,20200.0,14.352,14.3712,14.352,14.3648,20200.0
2006-11-09 14:40:00,22.49,22.5,22.48,22.5,71200.0,14.3712,14.3776,14.3648,14.3776,71200.0
2006-11-09 14:45:00,22.5,22.5,22.5,22.5,20800.0,14.3776,14.3776,14.3776,14.3776,20800.0
2006-11-09 14:50:00,22.5,22.5,22.49,22.49,24400.0,14.3776,14.3776,14.3712,14.3712,24400.0
2006-11-09 14:55:00,22.49,22.5,22.48,22.48,92200.0,14.3712,14.3776,14.3648,14.3648,92200.0
2006-11-09 15:00:00,22.48,22.49,22.46,22.46,25000.0,14.3648,14.3712,14.352,14.352,25000.0
2006-11-09 15:05:00,22.46,22.47,22.46,22.47,13400.0,14.352,14.3584,14.352,14.3584,13400.0
2006-11-09 15:10:00,22.47,22.47,22.43,22.43,35200.0,14.3584,14.3584,14.3329,14.3329,35200.0
2006-11-09 15:15:00,22.43,22.43,22.41,22.43,121000.0,14.3329,14.3329,14.3201,14.3329,121000.0
2006-11-09 15:20:00,22.43,22.43,22.42,22.43,25800.0,14.3329,14.3329,14.3265,14.3329,25800.0
2006-11-09 15:25:00,22.42,22.43,22.42,22.42,13000.0,14.3265,14.3329,14.3265,14.3265,13000.0
2006-11-09 15:30:00,22.43,22.44,22.42,22.43,28000.0,14.3329,14.3393,14.3265,14.3329,28000.0
2006-11-09 15:35:00,22.43,22.43,22.42,22.42,31200.0,14.3329,14.3329,14.3265,14.3265,31200.0
2006-11-09 15:40:00,22.42,22.43,22.41,22.42,28400.0,14.3265,14.3329,14.3201,14.3265,28400.0
2006-11-09 15:45:00,22.41,22.41,22.4,22.41,38200.0,14.3201,14.3201,14.3137,14.3201,38200.0
2006-11-09 15:50:00,22.42,22.42,22.41,22.42,71600.0,14.3265,14.3265,14.3201,14.3265,71600.0
2006-11-09 15:55:00,22.42,22.43,22.42,22.43,73600.0,14.3265,14.3329,14.3265,14.3329,73600.0
2006-11-10 09:30:00,22.34,22.43,22.34,22.39,131800.0,14.2754,14.3329,14.2754,14.3073,131800.0
2006-11-10 09:35:00,22.38,22.38,22.31,22.33,66600.0,14.3009,14.3009,14.2562,14.269,66600.0
2006-11-10 09:40:00,22.31,22.33,22.25,22.27,59600.0,14.2562,14.269,14.2178,14.2306,59600.0
2006-11-10 09:45:00,22.27,22.31,22.27,22.29,44200.0,14.2306,14.2562,14.2306,14.2434,44200.0
2006-11-10 09:50:00,22.29,22.3,22.25,22.28,68600.0,14.2434,14.2498,14.2178,14.237,68600.0
2006-11-10 09:55:00,22.28,22.28,22.25,22.25,52200.0,14.237,14.237,14.2178,14.2178,52200.0
2006-11-10 10:00:00,22.25,22.26,22.21,22.25,89200.0,14.2178,14.2242,14.1923,14.2178,89200.0
2006-11-10 10:05:00,22.25,22.25,22.22,22.22,99400.0,14.2178,14.2178,14.1987,14.1987,99400.0
2006-11-10 10:10:00,22.22,22.25,22.21,22.25,45400.0,14.1987,14.2178,14.1923,14.2178,45400.0
2006-11-10 10:15:00,22.25,22.25,22.22,22.24,44000.0,14.2178,14.2178,14.1987,14.2115,44000.0
2006-11-10 10:20:00,22.25,22.25,22.21,22.24,49200.0,14.2178,14.2178,14.1923,14.2115,49200.0
2006-11-10 10:25:00,22.24,22.25,22.23,22.23,34800.0,14.2115,14.2178,14.2051,14.2051,34800.0
2006-11-10 10:30:00,22.23,22.25,22.23,22.24,34800.0,14.2051,14.2178,14.2051,14.2115,34800.0
2006-11-10 10:35:00,22.24,22.26,22.23,22.24,33800.0,14.2115,14.2242,14.2051,14.2115,33800.0
2006-11-10 10:40:00,22.24,22.26,22.24,22.24,95200.0,14.2115,14.2242,14.2115,14.2115,95200.0
2006-11-10 10:45:00,22.24,22.25,22.23,22.23,20600.0,14.2115,14.2178,14.2051,14.2051,20600.0
2006-11-10 10:50:00,22.23,22.25,22.23,22.23,28600.0,14.2051,14.2178,14.2051,14.2051,28600.0
2006-11-10 10:55:00,22.23,22.25,22.23,22.24,69600.0,14.2051,14.2178,14.2051,14.2115,69600.0
2006-11-10 11:00:00,22.24,22.25,22.22,22.24,39800.0,14.2115,14.2178,14.1987,14.2115,39800.0
2006-11-10 11:05:00,22.25,22.25,22.22,22.24,54600.0,14.2178,14.2178,14.1987,14.2115,54600.0
2006-11-10 11:10:00,22.24,22.24,22.21,22.22,66800.0,14.2115,14.2115,14.1923,14.1987,66800.0
2006-11-10 11:15:00,22.23,22.23,22.21,22.23,36600.0,14.2051,14.2051,14.1923,14.2051,36600.0
2006-11-10 11:20:00,22.22,22.23,22.19,22.2,25800.0,14.1987,14.2051,14.1795,14.1859,25800.0
2006-11-10 11:25:00,22.2,22.21,22.18,22.2,26600.0,14.1859,14.1923,14.1731,14.1859,26600.0
2006-11-10 11:30:00,22.2,22.25,22.18,22.22,65800.0,14.1859,14.2178,14.1731,14.1987,65800.0
2006-11-10 11:35:00,22.21,22.22,22.21,22.22,81400.0,14.1923,14.1987,14.1923,14.1987,81400.0
2006-11-10 11:40:00,22.22,22.25,22.22,22.23,69600.0,14.1987,14.2178,14.1987,14.2051,69600.0
2006-11-10 11:45:00,22.22,22.25,22.22,22.23,95400.0,14.1987,14.2178,14.1987,14.2051,95400.0
2006-11-10 11:50:00,22.22,22.25,22.22,22.24,42000.0,14.1987,14.2178,14.1987,14.2115,42000.0
2006-11-10 11:55:00,22.24,22.24,22.23,22.23,21000.0,14.2115,14.2115,14.2051,14.2051,21000.0
2006-11-10 12:00:00,22.23,22.24,22.23,22.23,17200.0,14.2051,14.2115,14.2051,14.2051,17200.0
2006-11-10 12:05:00,22.23,22.25,22.23,22.24,23400.0,14.2051,14.2178,14.2051,14.2115,23400.0
2006-11-10 12:10:00,22.24,22.25,22.24,22.25,19600.0,14.2115,14.2178,14.2115,14.2178,19600.0
2006-11-10 12:15:00,22.24,22.25,22.24,22.24,15400.0,14.2115,14.2178,14.2115,14.2115,15400.0
2006-11-10 12:20:00,22.24,22.24,22.23,22.23,14200.0,14.2115,14.2115,14.2051,14.2051,14200.0
2006-11-10 12:25:00,22.23,22.24,22.23,22.24,21200.0,14.2051,14.2115,14.2051,14.2115,21200.0
2006-11-10 12:30:00,22.24,22.24,22.23,22.24,14200.0,14.2115,14.2115,14.2051,14.2115,14200.0
2006-11-10 12:35:00,22.24,22.25,22.23,22.24,22400.0,14.2115,14.2178,14.2051,14.2115,22400.0
2006-11-10 12:40:00,22.24,22.25,22.24,22.25,15200.0,14.2115,14.2178,14.2115,14.2178,15200.0
2006-11-10 12:45:00,22.25,22.25,22.24,22.25,8800.0,14.2178,14.2178,14.2115,14.2178,8800.0
2006-11-10 12:50:00,22.24,22.24,22.23,22.23,19000.0,14.2115,14.2115,14.2051,14.2051,19000.0
2006-11-10 12:55:00,22.23,22.24,22.22,22.23,25400.0,14.2051,14.2115,14.1987,14.2051,25400.0
2006-11-10 13:00:00,22.23,22.23,22.22,22.23,35400.0,14.2051,14.2051,14.1987,14.2051,35400.0
2006-11-10 13:05:00,22.22,22.23,22.22,22.23,18000.0,14.1987,14.2051,14.1987,14.2051,18000.0
2006-11-10 13:10:00,22.22,22.23,22.21,22.22,18600.0,14.1987,14.2051,14.1923,14.1987,18600.0
2006-11-10 13:15:00,22.23,22.24,22.23,22.23,14800.0,14.2051,14.2115,14.2051,14.2051,14800.0
2006-11-10 13:20:00,22.24,22.25,22.21,22.23,28200.0,14.2115,14.2178,14.1923,14.2051,28200.0
2006-11-10 13:25:00,22.22,22.23,22.2,22.21,11800.0,14.1987,14.2051,14.1859,14.1923,11800.0
2006-11-10 13:30:00,22.21,22.21,22.19,22.2,13200.0,14.1923,14.1923,14.1795,14.1859,13200.0
2006-11-10 13:35:00,22.2,22.22,22.2,22.22,41600.0,14.1859,14.1987,14.1859,14.1987,41600.0
2006-11-10 13:40:00,22.21,22.21,22.2,22.2,21000.0,14.1923,14.1923,14.1859,14.1859,21000.0
2006-11-10 13:45:00,22.2,22.22,22.2,22.21,10000.0,14.1859,14.1987,14.1859,14.1923,10000.0
2006-11-10 13:50:00,22.21,22.22,22.2,22.21,23800.0,14.1923,14.1987,14.1859,14.1923,23800.0
2006-11-10 13:55:00,22.2,22.21,22.2,22.21,15200.0,14.1859,14.1923,14.1859,14.1923,15200.0
2006-11-10 14:00:00,22.2,22.22,22.2,22.22,35000.0,14.1859,14.1987,14.1859,14.1987,35000.0
2006-11-10 14:05:00,22.22,22.23,22.22,22.23,21800.0,14.1987,14.2051,14.1987,14.2051,21800.0
2006-11-10 14:10:00,22.24,22.25,22.22,22.25,24800.0,14.2115,14.2178,14.1987,14.2178,24800.0
2006-11-10 14:15:00,22.25,22.28,22.25,22.28,23400.0,14.2178,14.237,14.2178,14.237,23400.0
2006-11-10 14:20:00,22.28,22.28,22.27,22.27,19800.0,14.237,14.237,14.2306,14.2306,19800.0
2006-11-10 14:25:00,22.27,22.27,22.25,22.25,24400.0,14.2306,14.2306,14.2178,14.2178,24400.0
2006-11-10 14:30:00,22.25,22.27,22.24,22.24,27200.0,14.2178,14.2306,14.2115,14.2115,27200.0
2006-11-10 14:35:00,22.24,22.27,22.24,22.24,38200.0,14.2115,14.2306,14.2115,14.2115,38200.0
2006-11-10 14:40:00,22.24,22.3,22.24,22.29,36200.0,14.2115,14.2498,14.2115,14.2434,36200.0
2006-11-10 14:45:00,22.29,22.29,22.25,22.26,109400.0,14.2434,14.2434,14.2178,14.2242,109400.0
2006-11-10 14:50:00,22.25,22.25,22.24,22.25,28400.0,14.2178,14.2178,14.2115,14.2178,28400.0
2006-11-10 14:55:00,22.25,22.25,22.24,22.24,28400.0,14.2178,14.2178,14.2115,14.2115,28400.0
2006-11-10 15:00:00,22.24,22.25,22.24,22.25,23400.0,14.2115,14.2178,14.2115,14.2178,23400.0
2006-11-10 15:05:00,22.24,22.25,22.24,22.25,26800.0,14.2115,14.2178,14.2115,14.2178,26800.0
2006-11-10 15:10:00,22.24,22.25,22.24,22.25,16800.0,14.2115,14.2178,14.2115,14.2178,16800.0
2006-11-10 15:15:00,22.25,22.25,22.25,22.25,119600.0,14.2178,14.2178,14.2178,14.2178,119600.0
2006-11-10 15:20:00,22.25,22.25,22.24,22.25,30600.0,14.2178,14.2178,14.2115,14.2178,30600.0
2006-11-10 15:25:00,22.25,22.25,22.23,22.23,46000.0,14.2178,14.2178,14.2051,14.2051,46000.0
2006-11-10 15:30:00,22.23,22.24,22.22,22.23,62000.0,14.2051,14.2115,14.1987,14.2051,62000.0
2006-11-10 15:35:00,22.23,22.24,22.22,22.23,88200.0,14.2051,14.2115,14.1987,14.2051,88200.0
2006-11-10 15:40:00,22.22,22.24,22.22,22.24,140200.0,14.1987,14.2115,14.1987,14.2115,140200.0
2006-11-10 15:45:00,22.24,22.24,22.23,22.23,34200.0,14.2115,14.2115,14.2051,14.2051,34200.0
2006-11-10 15:50:00,22.24,22.24,22.24,22.24,41200.0,14.2115,14.2115,14.2115,14.2115,41200.0
2006-11-10 15:55:00,22.24,22.25,22.24,22.24,74200.0,14.2115,14.2178,14.2115,14.2115,74200.0
2006-11-13 09:30:00,22.19,22.24,22.15,22.23,71800.0,14.1795,14.2115,14.1539,14.2051,71800.0
2006-11-13 09:35:00,22.23,22.24,22.17,22.18,43800.0,14.2051,14.2115,14.1667,14.1731,43800.0
2006-11-13 09:40:00,22.17,22.21,22.17,22.2,22600.0,14.1667,14.1923,14.1667,14.1859,22600.0
2006-11-13 09:45:00,22.2,22.2,22.18,22.18,12200.0,14.1859,14.1859,14.1731,14.1731,12200.0
2006-11-13 09:50:00,22.18,22.21,22.17,22.21,27000.0,14.1731,14.1923,14.1667,14.1923,27000.0
2006-11-13 09:55:00,22.21,22.25,22.21,22.25,22000.0,14.1923,14.2178,14.1923,14.2178,22000.0
2006-11-13 10:00:00,22.25,22.27,22.24,22.25,69600.0,14.2178,14.2306,14.2115,14.2178,69600.0
2006-11-13 10:05:00,22.25,22.26,22.24,22.25,243600.0,14.2178,14.2242,14.2115,14.2178,243600.0
2006-11-13 10:10:00,22.25,22.25,22.2,22.23,188800.0,14.2178,14.2178,14.1859,14.2051,188800.0
2006-11-13 10:15:00,22.23,22.24,22.23,22.24,50400.0,14.2051,14.2115,14.2051,14.2115,50400.0
2006-11-13 10:20:00,22.24,22.24,22.21,22.21,37400.0,14.2115,14.2115,14.1923,14.1923,37400.0
2006-11-13 10:25:00,22.21,22.21,22.18,22.2,122200.0,14.1923,14.1923,14.1731,14.1859,122200.0
2006-11-13 10:30:00,22.2,22.2,22.18,22.2,53800.0,14.1859,14.1859,14.1731,14.1859,53800.0
2006-11-13 10:35:00,22.2,22.2,22.2,22.2,60000.0,14.1859,14.1859,14.1859,14.1859,60000.0
2006-11-13 10:40:00,22.2,22.2,22.18,22.18,18400.0,14.1859,14.1859,14.1731,14.1731,18400.0
2006-11-13 10:45:00,22.18,22.2,22.18,22.19,63600.0,14.1731,14.1859,14.1731,14.1795,63600.0
2006-11-13 10:50:00,22.19,22.19,22.18,22.19,119000.0,14.1795,14.1795,14.1731,14.1795,119000.0
2006-11-13 10:55:00,22.18,22.2,22.18,22.2,21600.0,14.1731,14.1859,14.1731,14.1859,21600.0
2006-11-13 11:00:00,22.19,22.21,22.19,22.2,34600.0,14.1795,14.1923,14.1795,14.1859,34600.0
2006-11-13 11:05:00,22.2,22.21,22.18,22.19,78600.0,14.1859,14.1923,14.1731,14.1795,78600.0
2006-11-13 11:10:00,22.2,22.2,22.19,22.2,15200.0,14.1859,14.1859,14.1795,14.1859,15200.0
2006-11-13 11:15:00,22.2,22.21,22.2,22.2,35800.0,14.1859,14.1923,14.1859,14.1859,35800.0
2006-11-13 11:20:00,22.2,22.21,22.2,22.2,35400.0,14.1859,14.1923,14.1859,14.1859,35400.0
2006-11-13 11:25:00,22.2,22.21,22.19,22.19,27600.0,14.1859,14.1923,14.1795,14.1795,27600.0
2006-11-13 11:30:00,22.19,22.21,22.18,22.2,19200.0,14.1795,14.1923,14.1731,14.1859,19200.0
2006-11-13 11:35:00,22.2,22.21,22.2,22.2,34800.0,14.1859,14.1923,14.1859,14.1859,34800.0
2006-11-13 11:40:00,22.2,22.21,22.2,22.2,20200.0,14.1859,14.1923,14.1859,14.1859,20200.0
2006-11-13 11:45:00,22.2,22.21,22.19,22.2,14800.0,14.1859,14.1923,14.1795,14.1859,14800.0
2006-11-13 11:50:00,22.2,22.21,22.2,22.2,20800.0,14.1859,14.1923,14.1859,14.1859,20800.0
2006-11-13 11:55:00,22.2,22.21,22.18,22.21,22400.0,14.1859,14.1923,14.1731,14.1923,22400.0
2006-11-13 12:00:00,22.21,22.21,22.2,22.2,28400.0,14.1923,14.1923,14.1859,14.1859,28400.0
2006-11-13 12:05:00,22.2,22.21,22.19,22.21,28000.0,14.1859,14.1923,14.1795,14.1923,28000.0
2006-11-13 12:10:00,22.2,22.21,22.19,22.2,20800.0,14.1859,14.1923,14.1795,14.1859,20800.0
2006-11-13 12:15:00,22.2,22.21,22.18,22.2,35800.0,14.1859,14.1923,14.1731,14.1859,35800.0
2006-11-13 12:20:00,22.2,22.21,22.18,22.2,21600.0,14.1859,14.1923,14.1731,14.1859,21600.0
2006-11-13 12:25:00,22.2,22.21,22.19,22.2,18200.0,14.1859,14.1923,14.1795,14.1859,18200.0
2006-11-13 12:30:00,22.2,22.2,22.19,22.2,25600.0,14.1859,14.1859,14.1795,14.1859,25600.0
2006-11-13 12:35:00,22.2,22.2,22.19,22.2,23600.0,14.1859,14.1859,14.1795,14.1859,23600.0
2006-11-13 12:40:00,22.2,22.2,22.18,22.18,20200.0,14.1859,14.1859,14.1731,14.1731,20200.0
2006-11-13 12:45:00,22.19,22.2,22.17,22.17,27200.0,14.1795,14.1859,14.1667,14.1667,27200.0
2006-11-13 12:50:00,22.17,22.17,22.16,22.16,21400.0,14.1667,14.1667,14.1603,14.1603,21400.0
2006-11-13 12:55:00,22.17,22.19,22.17,22.18,19400.0,14.1667,14.1795,14.1667,14.1731,19400.0
2006-11-13 13:00:00,22.18,22.2,22.18,22.18,23400.0,14.1731,14.1859,14.1731,14.1731,23400.0
2006-11-13 13:05:00,22.18,22.21,22.18,22.2,82600.0,14.1731,14.1923,14.1731,14.1859,82600.0
2006-11-13 13:10:00,22.19,22.21,22.19,22.2,42800.0,14.1795,14.1923,14.1795,14.1859,42800.0
2006-11-13 13:15:00,22.2,22.2,22.18,22.2,35200.0,14.1859,14.1859,14.1731,14.1859,35200.0
2006-11-13 13:20:00,22.19,22.21,22.18,22.2,36400.0,14.1795,14.1923,14.1731,14.1859,36400.0
2006-11-13 13:25:00,22.2,22.2,22.18,22.19,25000.0,14.1859,14.1859,14.1731,14.1795,25000.0
2006-11-13 13:30:00,22.19,22.19,22.18,22.18,23000.0,14.1795,14.1795,14.1731,14.1731,23000.0
2006-11-13 13:35:00,22.18,22.18,22.17,22.18,31600.0,14.1731,14.1731,14.1667,14.1731,31600.0
2006-11-13 13:40:00,22.18,22.19,22.17,22.18,31600.0,14.1731,14.1795,14.1667,14.1731,31600.0
2006-11-13 13:45:00,22.18,22.18,22.16,22.18,24000.0,14.1731,14.1731,14.1603,14.1731,24000.0
2006-11-13 13:50:00,22.18,22.2,22.18,22.2,30400.0,14.1731,14.1859,14.1731,14.1859,30400.0
2006-11-13 13:55:00,22.19,22.21,22.18,22.18,44600.0,14.1795,14.1923,14.1731,14.1731,44600.0
2006-11-13 14:00:00,22.18,22.19,22.18,22.18,197600.0,14.1731,14.1795,14.1731,14.1731,197600.0
2006-11-13 14:05:00,22.18,22.18,22.17,22.17,28400.0,14.1731,14.1731,14.1667,14.1667,28400.0
2006-11-13 14:10:00,22.17,22.17,22.15,22.17,33200.0,14.1667,14.1667,14.1539,14.1667,33200.0
2006-11-13 14:15:00,22.18,22.18,22.17,22.18,14600.0,14.1731,14.1731,14.1667,14.1731,14600.0
2006-11-13 14:20:00,22.18,22.2,22.17,22.18,32200.0,14.1731,14.1859,14.1667,14.1731,32200.0
2006-11-13 14:25:00,22.17,22.18,22.16,22.17,25000.0,14.1667,14.1731,14.1603,14.1667,25000.0
2006-11-13 14:30:00,22.17,22.19,22.17,22.18,42600.0,14.1667,14.1795,14.1667,14.1731,42600.0
2006-11-13 14:35:00,22.18,22.19,22.18,22.18,47400.0,14.1731,14.1795,14.1731,14.1731,47400.0
2006-11-13 14:40:00,22.18,22.19,22.16,22.18,38000.0,14.1731,14.1795,14.1603,14.1731,38000.0
2006-11-13 14:45:00,22.18,22.19,22.17,22.18,39000.0,14.1731,14.1795,14.1667,14.1731,39000.0
2006-11-13 14:50:00,22.19,22.19,22.17,22.18,50000.0,14.1795,14.1795,14.1667,14.1731,50000.0
2006-11-13 14:55:00,22.18,22.18,22.16,22.17,35800.0,14.1731,14.1731,14.1603,14.1667,35800.0
2006-11-13 15:00:00,22.16,22.19,22.16,22.18,37400.0,14.1603,14.1795,14.1603,14.1731,37400.0
2006-11-13 15:05:00,22.18,22.2,22.18,22.2,75800.0,14.1731,14.1859,14.1731,14.1859,75800.0
2006-11-13 15:10:00,22.2,22.2,22.18,22.2,61600.0,14.1859,14.1859,14.1731,14.1859,61600.0
2006-11-13 15:15:00,22.19,22.2,22.18,22.2,32000.0,14.1795,14.1859,14.1731,14.1859,32000.0
2006-11-13 15:20:00,22.2,22.2,22.18,22.19,56400.0,14.1859,14.1859,14.1731,14.1795,56400.0
2006-11-13 15:25:00,22.19,22.19,22.18,22.18,29400.0,14.1795,14.1795,14.1731,14.1731,29400.0
2006-11-13 15:30:00,22.18,22.19,22.18,22.18,299200.0,14.1731,14.1795,14.1731,14.1731,299200.0
2006-11-13 15:35:00,22.18,22.18,22.14,22.15,64000.0,14.1731,14.1731,14.1475,14.1539,64000.0
2006-11-13 15:40:00,22.14,22.17,22.14,22.16,61600.0,14.1475,14.1667,14.1475,14.1603,61600.0
2006-11-13 15:45:00,22.16,22.16,22.15,22.16,40600.0,14.1603,14.1603,14.1539,14.1603,40600.0
2006-11-13 15:50:00,22.16,22.17,22.15,22.17,55800.0,14.1603,14.1667,14.1539,14.1667,55800.0
2006-11-13 15:55:00,22.17,22.18,22.15,22.17,1093000.0,14.1667,14.1731,14.1539,14.1667,1093000.0
2006-11-14 09:30:00,22.11,22.2,22.11,22.15,132200.0,14.1284,14.1859,14.1284,14.1539,132200.0
2006-11-14 09:35:00,22.14,22.14,22.08,22.13,64000.0,14.1475,14.1475,14.1092,14.1412,64000.0
2006-11-14 09:40:00,22.13,22.13,22.04,22.04,95600.0,14.1412,14.1412,14.0836,14.0836,95600.0
2006-11-14 09:45:00,22.05,22.06,22.03,22.04,99400.0,14.09,14.0964,14.0773,14.0836,99400.0
2006-11-14 09:50:00,22.04,22.11,22.04,22.11,159200.0,14.0836,14.1284,14.0836,14.1284,159200.0
2006-11-14 09:55:00,22.11,22.11,22.06,22.1,132600.0,14.1284,14.1284,14.0964,14.122,132600.0
2006-11-14 10:00:00,22.1,22.11,22.09,22.1,36000.0,14.122,14.1284,14.1156,14.122,36000.0
2006-11-14 10:05:00,22.1,22.13,22.09,22.11,89200.0,14.122,14.1412,14.1156,14.1284,89200.0
2006-11-14 10:10:00,22.11,22.12,22.09,22.1,62600.0,14.1284,14.1348,14.1156,14.122,62600.0
2006-11-14 10:15:00,22.1,22.11,22.09,22.11,65000.0,14.122,14.1284,14.1156,14.1284,65000.0
2006-11-14 10:20:00,22.11,22.12,22.1,22.11,76000.0,14.1284,14.1348,14.122,14.1284,76000.0
2006-11-14 10:25:00,22.1,22.1,22.07,22.08,54800.0,14.122,14.122,14.1028,14.1092,54800.0
2006-11-14 10:30:00,22.08,22.11,22.08,22.1,88400.0,14.1092,14.1284,14.1092,14.122,88400.0
2006-11-14 10:35:00,22.11,22.15,22.11,22.15,63200.0,14.1284,14.1539,14.1284,14.1539,63200.0
2006-11-14 10:40:00,22.15,22.17,22.14,22.14,78800.0,14.1539,14.1667,14.1475,14.1475,78800.0
2006-11-14 10:45:00,22.15,22.15,22.11,22.14,26400.0,14.1539,14.1539,14.1284,14.1475,26400.0
2006-11-14 10:50:00,22.15,22.16,22.11,22.14,54200.0,14.1539,14.1603,14.1284,14.1475,54200.0
2006-11-14 10:55:00,22.15,22.15,22.12,22.12,29400.0,14.1539,14.1539,14.1348,14.1348,29400.0
2006-11-14 11:00:00,22.13,22.16,22.11,22.12,236600.0,14.1412,14.1603,14.1284,14.1348,236600.0
2006-11-14 11:05:00,22.12,22.13,22.11,22.11,98400.0,14.1348,14.1412,14.1284,14.1284,98400.0
2006-11-14 11:10:00,22.1,22.12,22.09,22.11,53000.0,14.122,14.1348,14.1156,14.1284,53000.0
2006-11-14 11:15:00,22.11,22.13,22.11,22.13,75000.0,14.1284,14.1412,14.1284,14.1412,75000.0
2006-11-14 11:20:00,22.12,22.14,22.11,22.13,116200.0,14.1348,14.1475,14.1284,14.1412,116200.0
2006-11-14 11:25:00,22.13,22.13,22.11,22.11,25400.0,14.1412,14.1412,14.1284,14.1284,25400.0
2006-11-14 11:30:00,22.12,22.14,22.12,22.13,19600.0,14.1348,14.1475,14.1348,14.1412,19600.0
2006-11-14 11:35:00,22.13,22.13,22.11,22.13,43000.0,14.1412,14.1412,14.1284,14.1412,43000.0
2006-11-14 11:40:00,22.13,22.13,22.11,22.13,39200.0,14.1412,14.1412,14.1284,14.1412,39200.0
2006-11-14 11:45:00,22.12,22.13,22.11,22.11,26200.0,14.1348,14.1412,14.1284,14.1284,26200.0
2006-11-14 11:50:00,22.12,22.15,22.12,22.15,19800.0,14.1348,14.1539,14.1348,14.1539,19800.0
2006-11-14 11:55:00,22.15,22.16,22.14,22.15,19200.0,14.1539,14.1603,14.1475,14.1539,19200.0
2006-11-14 12:00:00,22.14,22.15,22.13,22.14,31000.0,14.1475,14.1539,14.1412,14.1475,31000.0
2006-11-14 12:05:00,22.14,22.15,22.13,22.14,20400.0,14.1475,14.1539,14.1412,14.1475,20400.0
2006-11-14 12:10:00,22.14,22.15,22.12,22.14,42000.0,14.1475,14.1539,14.1348,14.1475,42000.0
2006-11-14 12:15:00,22.14,22.14,22.13,22.14,20400.0,14.1475,14.1475,14.1412,14.1475,20400.0
2006-11-14 12:20:00,22.14,22.14,22.12,22.13,30000.0,14.1475,14.1475,14.1348,14.1412,30000.0
2006-11-14 12:25:00,22.13,22.14,22.11,22.13,65600.0,14.1412,14.1475,14.1284,14.1412,65600.0
2006-11-14 12:30:00,22.13,22.14,22.12,22.13,10800.0,14.1412,14.1475,14.1348,14.1412,10800.0
2006-11-14 12:35:00,22.13,22.14,22.12,22.13,22400.0,14.1412,14.1475,14.1348,14.1412,22400.0
2006-11-14 12:40:00,22.14,22.14,22.11,22.13,32600.0,14.1475,14.1475,14.1284,14.1412,32600.0
2006-11-14 12:45:00,22.13,22.14,22.13,22.13,14200.0,14.1412,14.1475,14.1412,14.1412,14200.0
2006-11-14 12:50:00,22.13,22.14,22.11,22.11,19800.0,14.1412,14.1475,14.1284,14.1284,19800.0
2006-11-14 12:55:00,22.11,22.12,22.1,22.11,33200.0,14.1284,14.1348,14.122,14.1284,33200.0
2006-11-14 13:00:00,22.11,22.13,22.11,22.12,6600.0,14.1284,14.1412,14.1284,14.1348,6600.0
2006-11-14 13:05:00,22.13,22.13,22.11,22.13,16000.0,14.1412,14.1412,14.1284,14.1412,16000.0
2006-11-14 13:10:00,22.13,22.13,22.12,22.12,19200.0,14.1412,14.1412,14.1348,14.1348,19200.0
2006-11-14 13:15:00,22.13,22.14,22.13,22.13,17200.0,14.1412,14.1475,14.1412,14.1412,17200.0
2006-11-14 13:20:00,22.13,22.14,22.13,22.14,22000.0,14.1412,14.1475,14.1412,14.1475,22000.0
2006-11-14 13:25:00,22.14,22.15,22.13,22.14,28400.0,14.1475,14.1539,14.1412,14.1475,28400.0
2006-11-14 13:30:00,22.14,22.15,22.13,22.13,47000.0,14.1475,14.1539,14.1412,14.1412,47000.0
2006-11-14 13:35:00,22.13,22.15,22.13,22.14,50000.0,14.1412,14.1539,14.1412,14.1475,50000.0
2006-11-14 13:40:00,22.14,22.14,22.13,22.14,15600.0,14.1475,14.1475,14.1412,14.1475,15600.0
2006-11-14 13:45:00,22.13,22.14,22.13,22.13,12200.0,14.1412,14.1475,14.1412,14.1412,12200.0
2006-11-14 13:50:00,22.13,22.14,22.12,22.13,134600.0,14.1412,14.1475,14.1348,14.1412,134600.0
2006-11-14 13:55:00,22.13,22.13,22.11,22.11,89400.0,14.1412,14.1412,14.1284,14.1284,89400.0
2006-11-14 14:00:00,22.13,22.13,22.1,22.1,48400.0,14.1412,14.1412,14.122,14.122,48400.0
2006-11-14 14:05:00,22.11,22.13,22.1,22.13,77400.0,14.1284,14.1412,14.122,14.1412,77400.0
2006-11-14 14:10:00,22.13,22.13,22.11,22.11,53000.0,14.1412,14.1412,14.1284,14.1284,53000.0
2006-11-14 14:15:00,22.11,22.13,22.11,22.12,172200.0,14.1284,14.1412,14.1284,14.1348,172200.0
2006-11-14 14:20:00,22.12,22.13,22.11,22.13,174400.0,14.1348,14.1412,14.1284,14.1412,174400.0
2006-11-14 14:25:00,22.13,22.13,22.11,22.12,105800.0,14.1412,14.1412,14.1284,14.1348,105800.0
2006-11-14 14:30:00,22.12,22.13,22.11,22.12,82000.0,14.1348,14.1412,14.1284,14.1348,82000.0
2006-11-14 14:35:00,22.12,22.12,22.11,22.12,55200.0,14.1348,14.1348,14.1284,14.1348,55200.0
2006-11-14 14:40:00,22.12,22.15,22.12,22.15,290200.0,14.1348,14.1539,14.1348,14.1539,290200.0
2006-11-14 14:45:00,22.15,22.15,22.13,22.15,171800.0,14.1539,14.1539,14.1412,14.1539,171800.0
2006-11-14 14:50:00,22.15,22.16,22.13,22.15,249000.0,14.1539,14.1603,14.1412,14.1539,249000.0
2006-11-14 14:55:00,22.15,22.17,22.14,22.17,118000.0,14.1539,14.1667,14.1475,14.1667,118000.0
2006-11-14 15:00:00,22.17,22.23,22.17,22.23,106400.0,14.1667,14.2051,14.1667,14.2051,106400.0
2006-11-14 15:05:00,22.23,22.23,22.2,22.23,100600.0,14.2051,14.2051,14.1859,14.2051,100600.0
2006-11-14 15:10:00,22.24,22.28,22.24,22.24,161400.0,14.2115,14.237,14.2115,14.2115,161400.0
2006-11-14 15:15:00,22.24,22.24,22.21,22.22,59400.0,14.2115,14.2115,14.1923,14.1987,59400.0
2006-11-14 15:20:00,22.21,22.25,22.21,22.22,45600.0,14.1923,14.2178,14.1923,14.1987,45600.0
2006-11-14 15:25:00,22.23,22.24,22.21,22.22,50200.0,14.2051,14.2115,14.1923,14.1987,50200.0
2006-11-14 15:30:00,22.23,22.28,22.23,22.27,88400.0,14.2051,14.237,14.2051,14.2306,88400.0
2006-11-14 15:35:00,22.27,22.3,22.27,22.3,46800.0,14.2306,14.2498,14.2306,14.2498,46800.0
2006-11-14 15:40:00,22.3,22.32,22.29,22.32,59400.0,14.2498,14.2626,14.2434,14.2626,59400.0
2006-11-14 15:45:00,22.32,22.32,22.31,22.32,53400.0,14.2626,14.2626,14.2562,14.2626,53400.0
2006-11-14 15:50:00,22.32,22.33,22.31,22.32,115800.0,14.2626,14.269,14.2562,14.2626,115800.0
2006-11-14 15:55:00,22.32,22.32,22.27,22.28,134800.0,14.2626,14.2626,14.2306,14.237,134800.0
2006-11-15 09:30:00,22.16,22.17,22.06,22.08,298000.0,14.2115,14.2179,14.1474,14.1602,298000.0
2006-11-15 09:35:00,22.09,22.25,22.09,22.21,82600.0,14.1666,14.2692,14.1666,14.2436,82600.0
2006-11-15 09:40:00,22.21,22.22,22.17,22.17,168400.0,14.2436,14.25,14.2179,14.2179,168400.0
2006-11-15 09:45:00,22.17,22.21,22.16,22.17,54400.0,14.2179,14.2436,14.2115,14.2179,54400.0
2006-11-15 09:50:00,22.17,22.2,22.17,22.2,75600.0,14.2179,14.2371,14.2179,14.2371,75600.0
2006-11-15 09:55:00,22.2,22.21,22.18,22.2,140400.0,14.2371,14.2436,14.2243,14.2371,140400.0
2006-11-15 10:00:00,22.2,22.2,22.16,22.17,58000.0,14.2371,14.2371,14.2115,14.2179,58000.0
2006-11-15 10:05:00,22.18,22.23,22.18,22.21,180000.0,14.2243,14.2564,14.2243,14.2436,180000.0
2006-11-15 10:10:00,22.22,22.22,22.17,22.19,48800.0,14.25,14.25,14.2179,14.2307,48800.0
2006-11-15 10:15:00,22.19,22.2,22.18,22.18,58200.0,14.2307,14.2371,14.2243,14.2243,58200.0
2006-11-15 10:20:00,22.17,22.18,22.17,22.17,185200.0,14.2179,14.2243,14.2179,14.2179,185200.0
2006-11-15 10:25:00,22.18,22.18,22.17,22.18,81200.0,14.2243,14.2243,14.2179,14.2243,81200.0
2006-11-15 10:30:00,22.18,22.18,22.18,22.18,126200.0,14.2243,14.2243,14.2243,14.2243,126200.0
2006-11-15 10:35:00,22.18,22.18,22.18,22.18,23200.0,14.2243,14.2243,14.2243,14.2243,23200.0
2006-11-15 10:40:00,22.18,22.18,22.17,22.18,31600.0,14.2243,14.2243,14.2179,14.2243,31600.0
2006-11-15 10:45:00,22.18,22.18,22.16,22.18,15000.0,14.2243,14.2243,14.2115,14.2243,15000.0
2006-11-15 10:50:00,22.18,22.2,22.18,22.2,46200.0,14.2243,14.2371,14.2243,14.2371,46200.0
2006-11-15 10:55:00,22.19,22.19,22.17,22.18,39000.0,14.2307,14.2307,14.2179,14.2243,39000.0
2006-11-15 11:00:00,22.18,22.2,22.17,22.18,49200.0,14.2243,14.2371,14.2179,14.2243,49200.0
2006-11-15 11:05:00,22.18,22.2,22.18,22.19,35400.0,14.2243,14.2371,14.2243,14.2307,35400.0
2006-11-15 11:10:00,22.2,22.2,22.18,22.19,33000.0,14.2371,14.2371,14.2243,14.2307,33000.0
2006-11-15 11:15:00,22.18,22.2,22.18,22.2,33400.0,14.2243,14.2371,14.2243,14.2371,33400.0
2006-11-15 11:20:00,22.2,22.2,22.18,22.2,44400.0,14.2371,14.2371,14.2243,14.2371,44400.0
2006-11-15 11:25:00,22.2,22.2,22.18,22.2,35000.0,14.2371,14.2371,14.2243,14.2371,35000.0
2006-11-15 11:30:00,22.2,22.2,22.18,22.2,125000.0,14.2371,14.2371,14.2243,14.2371,125000.0
2006-11-15 11:35:00,22.2,22.2,22.18,22.18,17800.0,14.2371,14.2371,14.2243,14.2243,17800.0
2006-11-15 11:40:00,22.18,22.2,22.18,22.19,17800.0,14.2243,14.2371,14.2243,14.2307,17800.0
2006-11-15 11:45:00,22.19,22.2,22.19,22.2,13400.0,14.2307,14.2371,14.2307,14.2371,13400.0
2006-11-15 11:50:00,22.19,22.2,22.18,22.18,31400.0,14.2307,14.2371,14.2243,14.2243,31400.0
2006-11-15 11:55:00,22.18,22.18,22.17,22.18,11400.0,14.2243,14.2243,14.2179,14.2243,11400.0
2006-11-15 12:00:00,22.18,22.18,22.14,22.15,198800.0,14.2243,14.2243,14.1987,14.2051,198800.0
2006-11-15 12:05:00,22.15,22.15,22.15,22.15,71000.0,14.2051,14.2051,14.2051,14.2051,71000.0
2006-11-15 12:10:00,22.15,22.16,22.13,22.13,168600.0,14.2051,14.2115,14.1923,14.1923,168600.0
2006-11-15 12:15:00,22.14,22.15,22.14,22.15,60400.0,14.1987,14.2051,14.1987,14.2051,60400.0
2006-11-15 12:20:00,22.15,22.15,22.14,22.15,143400.0,14.2051,14.2051,14.1987,14.2051,143400.0
2006-11-15 12:25:00,22.14,22.15,22.14,22.14,36000.0,14.1987,14.2051,14.1987,14.1987,36000.0
2006-11-15 12:30:00,22.14,22.15,22.13,22.14,124600.0,14.1987,14.2051,14.1923,14.1987,124600.0
2006-11-15 12:35:00,22.14,22.15,22.14,22.14,80000.0,14.1987,14.2051,14.1987,14.1987,80000.0
2006-11-15 12:40:00,22.15,22.15,22.15,22.15,35200.0,14.2051,14.2051,14.2051,14.2051,35200.0
2006-11-15 12:45:00,22.15,22.16,22.14,22.15,111600.0,14.2051,14.2115,14.1987,14.2051,111600.0
2006-11-15 12:50:00,22.15,22.16,22.15,22.15,28800.0,14.2051,14.2115,14.2051,14.2051,28800.0
2006-11-15 12:55:00,22.15,22.16,22.15,22.15,63400.0,14.2051,14.2115,14.2051,14.2051,63400.0
2006-11-15 13:00:00,22.15,22.16,22.14,22.14,338200.0,14.2051,14.2115,14.1987,14.1987,338200.0
2006-11-15 13:05:00,22.14,22.16,22.14,22.15,80800.0,14.1987,14.2115,14.1987,14.2051,80800.0
2006-11-15 13:10:00,22.15,22.15,22.15,22.15,108200.0,14.2051,14.2051,14.2051,14.2051,108200.0
2006-11-15 13:15:00,22.15,22.16,22.14,22.15,207600.0,14.2051,14.2115,14.1987,14.2051,207600.0
2006-11-15 13:20:00,22.15,22.16,22.15,22.15,240000.0,14.2051,14.2115,14.2051,14.2051,240000.0
2006-11-15 13:25:00,22.15,22.16,22.15,22.15,84800.0,14.2051,14.2115,14.2051,14.2051,84800.0
2006-11-15 13:30:00,22.15,22.16,22.15,22.15,54400.0,14.2051,14.2115,14.2051,14.2051,54400.0
2006-11-15 13:35:00,22.15,22.16,22.15,22.15,65400.0,14.2051,14.2115,14.2051,14.2051,65400.0
2006-11-15 13:40:00,22.15,22.16,22.15,22.16,126600.0,14.2051,14.2115,14.2051,14.2115,126600.0
2006-11-15 13:45:00,22.15,22.16,22.15,22.16,232400.0,14.2051,14.2115,14.2051,14.2115,232400.0
2006-11-15 13:50:00,22.15,22.16,22.15,22.16,70200.0,14.2051,14.2115,14.2051,14.2115,70200.0
2006-11-15 13:55:00,22.16,22.16,22.15,22.15,180200.0,14.2115,14.2115,14.2051,14.2051,180200.0
2006-11-15 14:00:00,22.15,22.15,22.13,22.15,120200.0,14.2051,14.2051,14.1923,14.2051,120200.0
2006-11-15 14:05:00,22.14,22.15,22.14,22.15,62200.0,14.1987,14.2051,14.1987,14.2051,62200.0
2006-11-15 14:10:00,22.15,22.16,22.15,22.16,76000.0,14.2051,14.2115,14.2051,14.2115,76000.0
2006-11-15 14:15:00,22.16,22.16,22.15,22.15,34200.0,14.2115,14.2115,14.2051,14.2051,34200.0
2006-11-15 14:20:00,22.15,22.15,22.15,22.15,29600.0,14.2051,14.2051,14.2051,14.2051,29600.0
2006-11-15 14:25:00,22.15,22.16,22.15,22.16,242400.0,14.2051,14.2115,14.2051,14.2115,242400.0
2006-11-15 14:30:00,22.15,22.16,22.15,22.15,325000.0,14.2051,14.2115,14.2051,14.2051,325000.0
2006-11-15 14:35:00,22.15,22.15,22.14,22.15,183400.0,14.2051,14.2051,14.1987,14.2051,183400.0
2006-11-15 14:40:00,22.15,22.16,22.14,22.15,173400.0,14.2051,14.2115,14.1987,14.2051,173400.0
2006-11-15 14:45:00,22.15,22.16,22.15,22.16,140000.0,14.2051,14.2115,14.2051,14.2115,140000.0
2006-11-15 14:50:00,22.16,22.17,22.15,22.16,68000.0,14.2115,14.2179,14.2051,14.2115,68000.0
2006-11-15 14:55:00,22.16,22.16,22.13,22.15,324600.0,14.2115,14.2115,14.1923,14.2051,324600.0
2006-11-15 15:00:00,22.15,22.16,22.15,22.15,122600.0,14.2051,14.2115,14.2051,14.2051,122600.0
2006-11-15 15:05:00,22.15,22.15,22.15,22.15,29600.0,14.2051,14.2051,14.2051,14.2051,29600.0
2006-11-15 15:10:00,22.15,22.16,22.15,22.15,247800.0,14.2051,14.2115,14.2051,14.2051,247800.0
2006-11-15 15:15:00,22.15,22.15,22.14,22.15,22400.0,14.2051,14.2051,14.1987,14.2051,22400.0
2006-11-15 15:20:00,22.15,22.15,22.14,22.14,33600.0,14.2051,14.2051,14.1987,14.1987,33600.0
2006-11-15 15:25:00,22.14,22.16,22.14,22.14,133400.0,14.1987,14.2115,14.1987,14.1987,133400.0
2006-11-15 15:30:00,22.15,22.15,22.14,22.14,34600.0,14.2051,14.2051,14.1987,14.1987,34600.0
2006-11-15 15:35:00,22.15,22.15,22.13,22.14,30800.0,14.2051,14.2051,14.1923,14.1987,30800.0
2006-11-15 15:40:00,22.14,22.15,22.13,22.14,135800.0,14.1987,14.2051,14.1923,14.1987,135800.0
2006-11-15 15:45:00,22.14,22.15,22.13,22.13,278200.0,14.1987,14.2051,14.1923,14.1923,278200.0
2006-11-15 15:50:00,22.13,22.15,22.12,22.15,170800.0,14.1923,14.2051,14.1858,14.2051,170800.0
2006-11-15 15:55:00,22.14,22.15,22.13,22.15,203200.0,14.1987,14.2051,14.1923,14.2051,203200.0
2006-11-16 09:30:00,22.18,22.25,22.18,22.25,94200.0,14.2243,14.2692,14.2243,14.2692,94200.0
2006-11-16 09:35:00,22.25,22.31,22.25,22.27,37400.0,14.2692,14.3077,14.2692,14.282,37400.0
2006-11-16 09:40:00,22.27,22.33,22.27,22.33,40200.0,14.282,14.3205,14.282,14.3205,40200.0
2006-11-16 09:45:00,22.32,22.33,22.31,22.32,40200.0,14.3141,14.3205,14.3077,14.3141,40200.0
2006-11-16 09:50:00,22.32,22.32,22.27,22.27,42000.0,14.3141,14.3141,14.282,14.282,42000.0
2006-11-16 09:55:00,22.27,22.3,22.25,22.28,18000.0,14.282,14.3013,14.2692,14.2885,18000.0
2006-11-16 10:00:00,22.27,22.27,22.25,22.25,10400.0,14.282,14.282,14.2692,14.2692,10400.0
2006-11-16 10:05:00,22.25,22.25,22.25,22.25,16400.0,14.2692,14.2692,14.2692,14.2692,16400.0
2006-11-16 10:10:00,22.25,22.25,22.24,22.24,33200.0,14.2692,14.2692,14.2628,14.2628,33200.0
2006-11-16 10:15:00,22.24,22.25,22.24,22.24,14600.0,14.2628,14.2692,14.2628,14.2628,14600.0
2006-11-16 10:20:00,22.24,22.25,22.23,22.25,78800.0,14.2628,14.2692,14.2564,14.2692,78800.0
2006-11-16 10:25:00,22.25,22.26,22.25,22.25,45400.0,14.2692,14.2756,14.2692,14.2692,45400.0
2006-11-16 10:30:00,22.25,22.25,22.2,22.25,96200.0,14.2692,14.2692,14.2371,14.2692,96200.0
2006-11-16 10:35:00,22.25,22.25,22.23,22.23,44400.0,14.2692,14.2692,14.2564,14.2564,44400.0
2006-11-16 10:40:00,22.23,22.23,22.2,22.23,40800.0,14.2564,14.2564,14.2371,14.2564,40800.0
2006-11-16 10:45:00,22.23,22.24,22.22,22.22,28600.0,14.2564,14.2628,14.25,14.25,28600.0
2006-11-16 10:50:00,22.22,22.22,22.2,22.22,30000.0,14.25,14.25,14.2371,14.25,30000.0
2006-11-16 10:55:00,22.22,22.23,22.2,22.23,98200.0,14.25,14.2564,14.2371,14.2564,98200.0
2006-11-16 11:00:00,22.23,22.23,22.21,22.23,26200.0,14.2564,14.2564,14.2436,14.2564,26200.0
2006-11-16 11:05:00,22.22,22.24,22.2,22.22,84400.0,14.25,14.2628,14.2371,14.25,84400.0
2006-11-16 11:10:00,22.21,22.25,22.21,22.25,44000.0,14.2436,14.2692,14.2436,14.2692,44000.0
2006-11-16 11:15:00,22.25,22.25,22.21,22.22,23600.0,14.2692,14.2692,14.2436,14.25,23600.0
2006-11-16 11:20:00,22.22,22.25,22.22,22.23,34200.0,14.25,14.2692,14.25,14.2564,34200.0
2006-11-16 11:25:00,22.23,22.24,22.21,22.22,51400.0,14.2564,14.2628,14.2436,14.25,51400.0
2006-11-16 11:30:00,22.22,22.23,22.21,22.22,33000.0,14.25,14.2564,14.2436,14.25,33000.0
2006-11-16 11:35:00,22.22,22.23,22.21,22.22,11000.0,14.25,14.2564,14.2436,14.25,11000.0
2006-11-16 11:40:00,22.22,22.23,22.22,22.23,13600.0,14.25,14.2564,14.25,14.2564,13600.0
2006-11-16 11:45:00,22.24,22.25,22.24,22.25,26800.0,14.2628,14.2692,14.2628,14.2692,26800.0
2006-11-16 11:50:00,22.25,22.29,22.25,22.29,16400.0,14.2692,14.2949,14.2692,14.2949,16400.0
2006-11-16 11:55:00,22.29,22.3,22.28,22.3,15200.0,14.2949,14.3013,14.2885,14.3013,15200.0
2006-11-16 12:00:00,22.29,22.31,22.29,22.3,31400.0,14.2949,14.3077,14.2949,14.3013,31400.0
2006-11-16 12:05:00,22.31,22.33,22.31,22.31,35000.0,14.3077,14.3205,14.3077,14.3077,35000.0
2006-11-16 12:10:00,22.31,22.32,22.31,22.31,13600.0,14.3077,14.3141,14.3077,14.3077,13600.0
2006-11-16 12:15:00,22.31,22.32,22.31,22.31,8600.0,14.3077,14.3141,14.3077,14.3077,8600.0
2006-11-16 12:20:00,22.3,22.3,22.28,22.28,24400.0,14.3013,14.3013,14.2885,14.2885,24400.0
2006-11-16 12:25:00,22.28,22.28,22.28,22.28,16000.0,14.2885,14.2885,14.2885,14.2885,16000.0
2006-11-16 12:30:00,22.28,22.28,22.27,22.27,19000.0,14.2885,14.2885,14.282,14.282,19000.0
2006-11-16 12:35:00,22.27,22.27,22.25,22.25,21600.0,14.282,14.282,14.2692,14.2692,21600.0
2006-11-16 12:40:00,22.25,22.25,22.25,22.25,195600.0,14.2692,14.2692,14.2692,14.2692,195600.0
2006-11-16 12:45:00,22.25,22.25,22.25,22.25,270400.0,14.2692,14.2692,14.2692,14.2692,270400.0
2006-11-16 12:50:00,22.25,22.25,22.23,22.23,30600.0,14.2692,14.2692,14.2564,14.2564,30600.0
2006-11-16 12:55:00,22.22,22.23,22.2,22.21,46400.0,14.25,14.2564,14.2371,14.2436,46400.0
2006-11-16 13:00:00,22.2,22.23,22.2,22.23,92400.0,14.2371,14.2564,14.2371,14.2564,92400.0
2006-11-16 13:05:00,22.23,22.24,22.23,22.24,20000.0,14.2564,14.2628,14.2564,14.2628,20000.0
2006-11-16 13:10:00,22.23,22.24,22.22,22.22,29800.0,14.2564,14.2628,14.25,14.25,29800.0
2006-11-16 13:15:00,22.22,22.24,22.22,22.24,42400.0,14.25,14.2628,14.25,14.2628,42400.0
2006-11-16 13:20:00,22.24,22.24,22.23,22.24,16600.0,14.2628,14.2628,14.2564,14.2628,16600.0
2006-11-16 13:25:00,22.24,22.24,22.23,22.24,19400.0,14.2628,14.2628,14.2564,14.2628,19400.0
2006-11-16 13:30:00,22.24,22.25,22.23,22.25,30400.0,14.2628,14.2692,14.2564,14.2692,30400.0
2006-11-16 13:35:00,22.25,22.27,22.25,22.27,20800.0,14.2692,14.282,14.2692,14.282,20800.0
2006-11-16 13:40:00,22.28,22.29,22.27,22.29,653600.0,14.2885,14.2949,14.282,14.2949,653600.0
2006-11-16 13:45:00,22.29,22.29,22.28,22.29,31000.0,14.2949,14.2949,14.2885,14.2949,31000.0
2006-11-16 13:50:00,22.29,22.29,22.28,22.29,53600.0,14.2949,14.2949,14.2885,14.2949,53600.0
2006-11-16 13:55:00,22.29,22.29,22.28,22.28,35000.0,14.2949,14.2949,14.2885,14.2885,35000.0
2006-11-16 14:00:00,22.29,22.29,22.25,22.25,194600.0,14.2949,14.2949,14.2692,14.2692,194600.0
2006-11-16 14:05:00,22.25,22.29,22.25,22.29,23400.0,14.2692,14.2949,14.2692,14.2949,23400.0
2006-11-16 14:10:00,22.29,22.29,22.27,22.28,30600.0,14.2949,14.2949,14.282,14.2885,30600.0
2006-11-16 14:15:00,22.28,22.28,22.25,22.28,50000.0,14.2885,14.2885,14.2692,14.2885,50000.0
2006-11-16 14:20:00,22.28,22.28,22.25,22.26,31800.0,14.2885,14.2885,14.2692,14.2756,31800.0
2006-11-16 14:25:00,22.27,22.28,22.25,22.28,17000.0,14.282,14.2885,14.2692,14.2885,17000.0
2006-11-16 14:30:00,22.28,22.28,22.27,22.27,30200.0,14.2885,14.2885,14.282,14.282,30200.0
2006-11-16 14:35:00,22.27,22.28,22.27,22.28,29400.0,14.282,14.2885,14.282,14.2885,29400.0
2006-11-16 14:40:00,22.28,22.28,22.27,22.27,444400.0,14.2885,14.2885,14.282,14.282,444400.0
2006-11-16 14:45:00,22.27,22.28,22.27,22.27,63400.0,14.282,14.2885,14.282,14.282,63400.0
2006-11-16 14:50:00,22.27,22.28,22.26,22.28,18800.0,14.282,14.2885,14.2756,14.2885,18800.0
2006-11-16 14:55:00,22.28,22.28,22.27,22.28,34000.0,14.2885,14.2885,14.282,14.2885,34000.0
2006-11-16 15:00:00,22.28,22.28,22.27,22.28,31000.0,14.2885,14.2885,14.282,14.2885,31000.0
2006-11-16 15:05:00,22.28,22.29,22.27,22.28,80600.0,14.2885,14.2949,14.282,14.2885,80600.0
2006-11-16 15:10:00,22.28,22.28,22.27,22.28,110800.0,14.2885,14.2885,14.282,14.2885,110800.0
2006-11-16 15:15:00,22.28,22.29,22.27,22.27,99800.0,14.2885,14.2949,14.282,14.282,99800.0
2006-11-16 15:20:00,22.27,22.29,22.27,22.29,45600.0,14.282,14.2949,14.282,14.2949,45600.0
2006-11-16 15:25:00,22.29,22.3,22.28,22.28,58800.0,14.2949,14.3013,14.2885,14.2885,58800.0
2006-11-16 15:30:00,22.29,22.29,22.25,22.27,60200.0,14.2949,14.2949,14.2692,14.282,60200.0
2006-11-16 15:35:00,22.27,22.27,22.26,22.27,56800.0,14.282,14.282,14.2756,14.282,56800.0
2006-11-16 15:40:00,22.26,22.27,22.26,22.27,21400.0,14.2756,14.282,14.2756,14.282,21400.0
2006-11-16 15:45:00,22.27,22.27,22.25,22.25,53800.0,14.282,14.282,14.2692,14.2692,53800.0
2006-11-16 15:50:00,22.25,22.27,22.25,22.26,39400.0,14.2692,14.282,14.2692,14.2756,39400.0
2006-11-16 15:55:00,22.26,22.26,22.23,22.24,84800.0,14.2756,14.2756,14.2564,14.2628,84800.0
2006-11-17 09:30:00,22.23,22.24,22.13,22.13,545400.0,14.2564,14.2628,14.1923,14.1923,545400.0
2006-11-17 09:35:00,22.13,22.13,22.08,22.13,85800.0,14.1923,14.1923,14.1602,14.1923,85800.0
2006-11-17 09:40:00,22.14,22.21,22.13,22.2,26600.0,14.1987,14.2436,14.1923,14.2371,26600.0
2006-11-17 09:45:00,22.2,22.21,22.2,22.21,28800.0,14.2371,14.2436,14.2371,14.2436,28800.0
2006-11-17 09:50:00,22.21,22.24,22.2,22.24,222400.0,14.2436,14.2628,14.2371,14.2628,222400.0
2006-11-17 09:55:00,22.23,22.24,22.22,22.22,36000.0,14.2564,14.2628,14.25,14.25,36000.0
2006-11-17 10:00:00,22.21,22.25,22.21,22.24,46400.0,14.2436,14.2692,14.2436,14.2628,46400.0
2006-11-17 10:05:00,22.22,22.24,22.2,22.24,84600.0,14.25,14.2628,14.2371,14.2628,84600.0
2006-11-17 10:10:00,22.24,22.27,22.24,22.27,89600.0,14.2628,14.282,14.2628,14.282,89600.0
2006-11-17 10:15:00,22.27,22.29,22.26,22.28,33400.0,14.282,14.2949,14.2756,14.2885,33400.0
2006-11-17 10:20:00,22.29,22.31,22.28,22.28,36200.0,14.2949,14.3077,14.2885,14.2885,36200.0
2006-11-17 10:25:00,22.27,22.27,22.23,22.24,10200.0,14.282,14.282,14.2564,14.2628,10200.0
2006-11-17 10:30:00,22.23,22.25,22.23,22.25,7000.0,14.2564,14.2692,14.2564,14.2692,7000.0
2006-11-17 10:35:00,22.25,22.25,22.24,22.24,21200.0,14.2692,14.2692,14.2628,14.2628,21200.0
2006-11-17 10:40:00,22.24,22.25,22.24,22.25,16800.0,14.2628,14.2692,14.2628,14.2692,16800.0
2006-11-17 10:45:00,22.25,22.25,22.24,22.24,13400.0,14.2692,14.2692,14.2628,14.2628,13400.0
2006-11-17 10:50:00,22.24,22.25,22.24,22.25,16600.0,14.2628,14.2692,14.2628,14.2692,16600.0
2006-11-17 10:55:00,22.25,22.26,22.23,22.25,244400.0,14.2692,14.2756,14.2564,14.2692,244400.0
2006-11-17 11:00:00,22.25,22.27,22.25,22.26,78400.0,14.2692,14.282,14.2692,14.2756,78400.0
2006-11-17 11:05:00,22.26,22.27,22.22,22.24,132000.0,14.2756,14.282,14.25,14.2628,132000.0
2006-11-17 11:10:00,22.24,22.25,22.23,22.25,22200.0,14.2628,14.2692,14.2564,14.2692,22200.0
2006-11-17 11:15:00,22.25,22.25,22.25,22.25,18000.0,14.2692,14.2692,14.2692,14.2692,18000.0
2006-11-17 11:20:00,22.25,22.26,22.24,22.25,14000.0,14.2692,14.2756,14.2628,14.2692,14000.0
2006-11-17 11:25:00,22.25,22.26,22.25,22.25,19600.0,14.2692,14.2756,14.2692,14.2692,19600.0
2006-11-17 11:30:00,22.25,22.25,22.24,22.25,10200.0,14.2692,14.2692,14.2628,14.2692,10200.0
2006-11-17 11:35:00,22.25,22.25,22.23,22.23,10200.0,14.2692,14.2692,14.2564,14.2564,10200.0
2006-11-17 11:40:00,22.23,22.23,22.21,22.21,1800.0,14.2564,14.2564,14.2436,14.2436,1800.0
2006-11-17 11:45:00,22.22,22.23,22.22,22.22,5600.0,14.25,14.2564,14.25,14.25,5600.0
2006-11-17 11:50:00,22.22,22.22,22.2,22.21,15000.0,14.25,14.25,14.2371,14.2436,15000.0
2006-11-17 11:55:00,22.21,22.21,22.2,22.21,6000.0,14.2436,14.2436,14.2371,14.2436,6000.0
2006-11-17 12:00:00,22.21,22.22,22.21,22.22,10200.0,14.2436,14.25,14.2436,14.25,10200.0
2006-11-17 12:05:00,22.22,22.25,22.22,22.25,11800.0,14.25,14.2692,14.25,14.2692,11800.0
2006-11-17 12:10:00,22.25,22.25,22.24,22.24,10600.0,14.2692,14.2692,14.2628,14.2628,10600.0
2006-11-17 12:15:00,22.24,22.25,22.24,22.24,4400.0,14.2628,14.2692,14.2628,14.2628,4400.0
2006-11-17 12:20:00,22.23,22.23,22.18,22.18,22200.0,14.2564,14.2564,14.2243,14.2243,22200.0
2006-11-17 12:25:00,22.18,22.2,22.18,22.2,45400.0,14.2243,14.2371,14.2243,14.2371,45400.0
2006-11-17 12:30:00,22.2,22.23,22.2,22.22,21600.0,14.2371,14.2564,14.2371,14.25,21600.0
2006-11-17 12:35:00,22.23,22.23,22.21,22.22,21200.0,14.2564,14.2564,14.2436,14.25,21200.0
2006-11-17 12:40:00,22.21,22.24,22.21,22.23,36000.0,14.2436,14.2628,14.2436,14.2564,36000.0
2006-11-17 12:45:00,22.23,22.23,22.22,22.22,4000.0,14.2564,14.2564,14.25,14.25,4000.0
2006-11-17 12:50:00,22.22,22.22,22.18,22.2,17800.0,14.25,14.25,14.2243,14.2371,17800.0
2006-11-17 12:55:00,22.2,22.21,22.19,22.21,31600.0,14.2371,14.2436,14.2307,14.2436,31600.0
2006-11-17 13:00:00,22.2,22.22,22.18,22.21,35800.0,14.2371,14.25,14.2243,14.2436,35800.0
2006-11-17 13:05:00,22.21,22.21,22.2,22.21,37000.0,14.2436,14.2436,14.2371,14.2436,37000.0
2006-11-17 13:10:00,22.21,22.21,22.2,22.21,15200.0,14.2436,14.2436,14.2371,14.2436,15200.0
2006-11-17 13:15:00,22.2,22.21,22.2,22.2,10600.0,14.2371,14.2436,14.2371,14.2371,10600.0
2006-11-17 13:20:00,22.2,22.22,22.2,22.21,14600.0,14.2371,14.25,14.2371,14.2436,14600.0
2006-11-17 13:25:00,22.21,22.22,22.21,22.21,14400.0,14.2436,14.25,14.2436,14.2436,14400.0
2006-11-17 13:30:00,22.21,22.21,22.2,22.21,13000.0,14.2436,14.2436,14.2371,14.2436,13000.0
2006-11-17 13:35:00,22.21,22.22,22.19,22.21,70600.0,14.2436,14.25,14.2307,14.2436,70600.0
2006-11-17 13:40:00,22.21,22.21,22.2,22.21,10400.0,14.2436,14.2436,14.2371,14.2436,10400.0
2006-11-17 13:45:00,22.21,22.22,22.2,22.21,43200.0,14.2436,14.25,14.2371,14.2436,43200.0
2006-11-17 13:50:00,22.21,22.21,22.2,22.2,42800.0,14.2436,14.2436,14.2371,14.2371,42800.0
2006-11-17 13:55:00,22.21,22.21,22.2,22.2,32000.0,14.2436,14.2436,14.2371,14.2371,32000.0
2006-11-17 14:00:00,22.21,22.21,22.2,22.21,56600.0,14.2436,14.2436,14.2371,14.2436,56600.0
2006-11-17 14:05:00,22.19,22.21,22.18,22.21,57400.0,14.2307,14.2436,14.2243,14.2436,57400.0
2006-11-17 14:10:00,22.21,22.22,22.2,22.22,17800.0,14.2436,14.25,14.2371,14.25,17800.0
2006-11-17 14:15:00,22.22,22.23,22.22,22.23,15800.0,14.25,14.2564,14.25,14.2564,15800.0
2006-11-17 14:20:00,22.22,22.23,22.21,22.21,23600.0,14.25,14.2564,14.2436,14.2436,23600.0
2006-11-17 14:25:00,22.21,22.23,22.21,22.22,23600.0,14.2436,14.2564,14.2436,14.25,23600.0
2006-11-17 14:30:00,22.22,22.23,22.22,22.23,19400.0,14.25,14.2564,14.25,14.2564,19400.0
2006-11-17 14:35:00,22.23,22.25,22.23,22.25,55600.0,14.2564,14.2692,14.2564,14.2692,55600.0
2006-11-17 14:40:00,22.25,22.27,22.25,22.26,21800.0,14.2692,14.282,14.2692,14.2756,21800.0
2006-11-17 14:45:00,22.25,22.25,22.24,22.24,57400.0,14.2692,14.2692,14.2628,14.2628,57400.0
2006-11-17 14:50:00,22.25,22.25,22.21,22.23,33000.0,14.2692,14.2692,14.2436,14.2564,33000.0
2006-11-17 14:55:00,22.23,22.23,22.21,22.22,15800.0,14.2564,14.2564,14.2436,14.25,15800.0
2006-11-17 15:00:00,22.22,22.22,22.2,22.21,43200.0,14.25,14.25,14.2371,14.2436,43200.0
2006-11-17 15:05:00,22.21,22.22,22.21,22.22,25200.0,14.2436,14.25,14.2436,14.25,25200.0
2006-11-17 15:10:00,22.22,22.23,22.21,22.23,60400.0,14.25,14.2564,14.2436,14.2564,60400.0
2006-11-17 15:15:00,22.23,22.24,22.23,22.23,521400.0,14.2564,14.2628,14.2564,14.2564,521400.0
2006-11-17 15:20:00,22.24,22.25,22.23,22.23,104000.0,14.2628,14.2692,14.2564,14.2564,104000.0
2006-11-17 15:25:00,22.24,22.24,22.23,22.23,13600.0,14.2628,14.2628,14.2564,14.2564,13600.0
2006-11-17 15:30:00,22.24,22.24,22.22,22.23,28200.0,14.2628,14.2628,14.25,14.2564,28200.0
2006-11-17 15:35:00,22.23,22.24,22.22,22.22,39000.0,14.2564,14.2628,14.25,14.25,39000.0
2006-11-17 15:40:00,22.22,22.24,22.21,22.22,51800.0,14.25,14.2628,14.2436,14.25,51800.0
2006-11-17 15:45:00,22.22,22.24,22.21,22.23,119400.0,14.25,14.2628,14.2436,14.2564,119400.0
2006-11-17 15:50:00,22.22,22.24,22.22,22.23,82400.0,14.25,14.2628,14.25,14.2564,82400.0
2006-11-17 15:55:00,22.22,22.24,22.21,22.24,88000.0,14.25,14.2628,14.2436,14.2628,88000.0
2006-11-20 09:30:00,22.18,22.42,22.18,22.21,204600.0,14.2243,14.3782,14.2243,14.2436,204600.0
2006-11-20 09:35:00,22.22,22.22,22.18,22.2,55400.0,14.25,14.25,14.2243,14.2371,55400.0
2006-11-20 09:40:00,22.2,22.2,22.18,22.18,45000.0,14.2371,14.2371,14.2243,14.2243,45000.0
2006-11-20 09:45:00,22.18,22.19,22.18,22.19,22200.0,14.2243,14.2307,14.2243,14.2307,22200.0
2006-11-20 09:50:00,22.18,22.21,22.18,22.2,28000.0,14.2243,14.2436,14.2243,14.2371,28000.0
2006-11-20 09:55:00,22.2,22.2,22.18,22.18,13800.0,14.2371,14.2371,14.2243,14.2243,13800.0
2006-11-20 10:00:00,22.19,22.2,22.18,22.18,53800.0,14.2307,14.2371,14.2243,14.2243,53800.0
2006-11-20 10:05:00,22.18,22.19,22.18,22.18,33200.0,14.2243,14.2307,14.2243,14.2243,33200.0
2006-11-20 10:10:00,22.18,22.19,22.18,22.18,14600.0,14.2243,14.2307,14.2243,14.2243,14600.0
2006-11-20 10:15:00,22.18,22.18,22.18,22.18,14600.0,14.2243,14.2243,14.2243,14.2243,14600.0
2006-11-20 10:20:00,22.18,22.18,22.15,22.16,86200.0,14.2243,14.2243,14.2051,14.2115,86200.0
2006-11-20 10:25:00,22.16,22.16,22.13,22.14,35000.0,14.2115,14.2115,14.1923,14.1987,35000.0
2006-11-20 10:30:00,22.14,22.14,22.13,22.14,24000.0,14.1987,14.1987,14.1923,14.1987,24000.0
2006-11-20 10:35:00,22.13,22.16,22.13,22.16,19400.0,14.1923,14.2115,14.1923,14.2115,19400.0
2006-11-20 10:40:00,22.16,22.18,22.15,22.17,28800.0,14.2115,14.2243,14.2051,14.2179,28800.0
2006-11-20 10:45:00,22.17,22.2,22.16,22.18,47400.0,14.2179,14.2371,14.2115,14.2243,47400.0
2006-11-20 10:50:00,22.18,22.23,22.18,22.18,36600.0,14.2243,14.2564,14.2243,14.2243,36600.0
2006-11-20 10:55:00,22.19,22.2,22.18,22.18,22600.0,14.2307,14.2371,14.2243,14.2243,22600.0
2006-11-20 11:00:00,22.19,22.2,22.17,22.17,13400.0,14.2307,14.2371,14.2179,14.2179,13400.0
2006-11-20 11:05:00,22.17,22.18,22.14,22.14,44600.0,14.2179,14.2243,14.1987,14.1987,44600.0
2006-11-20 11:10:00,22.15,22.19,22.15,22.18,43000.0,14.2051,14.2307,14.2051,14.2243,43000.0
2006-11-20 11:15:00,22.18,22.18,22.17,22.18,18800.0,14.2243,14.2243,14.2179,14.2243,18800.0
2006-11-20 11:20:00,22.17,22.18,22.15,22.18,36600.0,14.2179,14.2243,14.2051,14.2243,36600.0
2006-11-20 11:25:00,22.18,22.19,22.17,22.18,16400.0,14.2243,14.2307,14.2179,14.2243,16400.0
2006-11-20 11:30:00,22.18,22.18,22.15,22.16,19400.0,14.2243,14.2243,14.2051,14.2115,19400.0
2006-11-20 11:35:00,22.15,22.16,22.14,22.15,30000.0,14.2051,14.2115,14.1987,14.2051,30000.0
2006-11-20 11:40:00,22.14,22.14,22.11,22.11,36400.0,14.1987,14.1987,14.1794,14.1794,36400.0
2006-11-20 11:45:00,22.11,22.11,22.08,22.08,21200.0,14.1794,14.1794,14.1602,14.1602,21200.0
2006-11-20 11:50:00,22.09,22.09,22.07,22.08,150400.0,14.1666,14.1666,14.1538,14.1602,150400.0
2006-11-20 11:55:00,22.07,22.08,22.07,22.08,25600.0,14.1538,14.1602,14.1538,14.1602,25600.0
2006-11-20 12:00:00,22.08,22.1,22.07,22.1,27600.0,14.1602,14.173,14.1538,14.173,27600.0
2006-11-20 12:05:00,22.1,22.1,22.09,22.1,44800.0,14.173,14.173,14.1666,14.173,44800.0
2006-11-20 12:10:00,22.1,22.11,22.1,22.11,18200.0,14.173,14.1794,14.173,14.1794,18200.0
2006-11-20 12:15:00,22.11,22.13,22.11,22.12,23600.0,14.1794,14.1923,14.1794,14.1858,23600.0
2006-11-20 12:20:00,22.12,22.13,22.11,22.11,26600.0,14.1858,14.1923,14.1794,14.1794,26600.0
2006-11-20 12:25:00,22.1,22.1,22.09,22.1,24200.0,14.173,14.173,14.1666,14.173,24200.0
2006-11-20 12:30:00,22.09,22.1,22.07,22.07,38800.0,14.1666,14.173,14.1538,14.1538,38800.0
2006-11-20 12:35:00,22.06,22.07,22.05,22.05,33000.0,14.1474,14.1538,14.141,14.141,33000.0
2006-11-20 12:40:00,22.05,22.06,22.04,22.05,24000.0,14.141,14.1474,14.1345,14.141,24000.0
2006-11-20 12:45:00,22.05,22.06,22.04,22.06,13600.0,14.141,14.1474,14.1345,14.1474,13600.0
2006-11-20 12:50:00,22.06,22.06,22.05,22.05,39600.0,14.1474,14.1474,14.141,14.141,39600.0
2006-11-20 12:55:00,22.05,22.07,22.05,22.07,19200.0,14.141,14.1538,14.141,14.1538,19200.0
2006-11-20 13:00:00,22.07,22.08,22.06,22.08,17400.0,14.1538,14.1602,14.1474,14.1602,17400.0
2006-11-20 13:05:00,22.08,22.08,22.08,22.08,19200.0,14.1602,14.1602,14.1602,14.1602,19200.0
2006-11-20 13:10:00,22.08,22.08,22.07,22.07,12000.0,14.1602,14.1602,14.1538,14.1538,12000.0
2006-11-20 13:15:00,22.08,22.08,22.06,22.07,16200.0,14.1602,14.1602,14.1474,14.1538,16200.0
2006-11-20 13:20:00,22.06,22.06,22.05,22.05,12400.0,14.1474,14.1474,14.141,14.141,12400.0
2006-11-20 13:25:00,22.05,22.07,22.05,22.06,25800.0,14.141,14.1538,14.141,14.1474,25800.0
2006-11-20 13:30:00,22.06,22.08,22.05,22.08,36200.0,14.1474,14.1602,14.141,14.1602,36200.0
2006-11-20 13:35:00,22.08,22.09,22.08,22.09,13200.0,14.1602,14.1666,14.1602,14.1666,13200.0
2006-11-20 13:40:00,22.09,22.09,22.08,22.09,29000.0,14.1666,14.1666,14.1602,14.1666,29000.0
2006-11-20 13:45:00,22.09,22.1,22.09,22.1,17600.0,14.1666,14.173,14.1666,14.173,17600.0
2006-11-20 13:50:00,22.1,22.11,22.09,22.11,20000.0,14.173,14.1794,14.1666,14.1794,20000.0
2006-11-20 13:55:00,22.1,22.1,22.07,22.08,21800.0,14.173,14.173,14.1538,14.1602,21800.0
2006-11-20 14:00:00,22.08,22.1,22.08,22.09,35800.0,14.1602,14.173,14.1602,14.1666,35800.0
2006-11-20 14:05:00,22.09,22.09,22.07,22.08,16000.0,14.1666,14.1666,14.1538,14.1602,16000.0
2006-11-20 14:10:00,22.08,22.08,22.06,22.06,26800.0,14.1602,14.1602,14.1474,14.1474,26800.0
2006-11-20 14:15:00,22.06,22.08,22.06,22.07,170800.0,14.1474,14.1602,14.1474,14.1538,170800.0
2006-11-20 14:20:00,22.08,22.08,22.05,22.07,163400.0,14.1602,14.1602,14.141,14.1538,163400.0
2006-11-20 14:25:00,22.06,22.07,22.04,22.05,66000.0,14.1474,14.1538,14.1345,14.141,66000.0
2006-11-20 14:30:00,22.05,22.08,22.04,22.08,76000.0,14.141,14.1602,14.1345,14.1602,76000.0
2006-11-20 14:35:00,22.08,22.08,22.07,22.08,33200.0,14.1602,14.1602,14.1538,14.1602,33200.0
2006-11-20 14:40:00,22.07,22.08,22.03,22.04,101800.0,14.1538,14.1602,14.1281,14.1345,101800.0
2006-11-20 14:45:00,22.05,22.07,22.04,22.07,76800.0,14.141,14.1538,14.1345,14.1538,76800.0
2006-11-20 14:50:00,22.07,22.08,22.06,22.06,46400.0,14.1538,14.1602,14.1474,14.1474,46400.0
2006-11-20 14:55:00,22.06,22.07,22.05,22.06,89200.0,14.1474,14.1538,14.141,14.1474,89200.0
2006-11-20 15:00:00,22.06,22.09,22.06,22.08,71800.0,14.1474,14.1666,14.1474,14.1602,71800.0
2006-11-20 15:05:00,22.08,22.09,22.08,22.08,39600.0,14.1602,14.1666,14.1602,14.1602,39600.0
2006-11-20 15:10:00,22.08,22.09,22.08,22.09,48000.0,14.1602,14.1666,14.1602,14.1666,48000.0
2006-11-20 15:15:00,22.09,22.11,22.09,22.1,73800.0,14.1666,14.1794,14.1666,14.173,73800.0
2006-11-20 15:20:00,22.1,22.1,22.08,22.09,77800.0,14.173,14.173,14.1602,14.1666,77800.0
2006-11-20 15:25:00,22.09,22.1,22.08,22.08,53400.0,14.1666,14.173,14.1602,14.1602,53400.0
2006-11-20 15:30:00,22.09,22.11,22.08,22.1,45200.0,14.1666,14.1794,14.1602,14.173,45200.0
2006-11-20 15:35:00,22.1,22.11,22.1,22.1,52200.0,14.173,14.1794,14.173,14.173,52200.0
2006-11-20 15:40:00,22.1,22.1,22.08,22.08,55600.0,14.173,14.173,14.1602,14.1602,55600.0
2006-11-20 15:45:00,22.08,22.09,22.06,22.07,68200.0,14.1602,14.1666,14.1474,14.1538,68200.0
2006-11-20 15:50:00,22.07,22.1,22.07,22.09,72000.0,14.1538,14.173,14.1538,14.1666,72000.0
2006-11-20 15:55:00,22.09,22.09,22.08,22.09,64400.0,14.1666,14.1666,14.1602,14.1666,64400.0
2006-11-21 09:30:00,22.17,22.17,22.16,22.17,64600.0,14.2179,14.2179,14.2115,14.2179,64600.0
2006-11-21 09:35:00,22.16,22.17,22.15,22.17,37200.0,14.2115,14.2179,14.2051,14.2179,37200.0
2006-11-21 09:40:00,22.17,22.18,22.15,22.15,24000.0,14.2179,14.2243,14.2051,14.2051,24000.0
2006-11-21 09:45:00,22.16,22.18,22.15,22.15,34200.0,14.2115,14.2243,14.2051,14.2051,34200.0
2006-11-21 09:50:00,22.15,22.15,22.1,22.11,28600.0,14.2051,14.2051,14.173,14.1794,28600.0
2006-11-21 09:55:00,22.11,22.15,22.11,22.15,17800.0,14.1794,14.2051,14.1794,14.2051,17800.0
2006-11-21 10:00:00,22.15,22.15,22.12,22.13,20000.0,14.2051,14.2051,14.1858,14.1923,20000.0
2006-11-21 10:05:00,22.13,22.14,22.13,22.14,26000.0,14.1923,14.1987,14.1923,14.1987,26000.0
2006-11-21 10:10:00,22.14,22.14,22.14,22.14,32600.0,14.1987,14.1987,14.1987,14.1987,32600.0
2006-11-21 10:15:00,22.14,22.14,22.14,22.14,7800.0,14.1987,14.1987,14.1987,14.1987,7800.0
2006-11-21 10:20:00,22.14,22.14,22.13,22.13,746000.0,14.1987,14.1987,14.1923,14.1923,746000.0
2006-11-21 10:25:00,22.13,22.13,22.11,22.11,20800.0,14.1923,14.1923,14.1794,14.1794,20800.0
2006-11-21 10:30:00,22.11,22.16,22.11,22.16,48600.0,14.1794,14.2115,14.1794,14.2115,48600.0
2006-11-21 10:35:00,22.15,22.16,22.15,22.15,29200.0,14.2051,14.2115,14.2051,14.2051,29200.0
2006-11-21 10:40:00,22.16,22.16,22.14,22.14,37000.0,14.2115,14.2115,14.1987,14.1987,37000.0
2006-11-21 10:45:00,22.15,22.15,22.14,22.15,14000.0,14.2051,14.2051,14.1987,14.2051,14000.0
2006-11-21 10:50:00,22.14,22.15,22.14,22.14,57800.0,14.1987,14.2051,14.1987,14.1987,57800.0
2006-11-21 10:55:00,22.14,22.15,22.14,22.15,25600.0,14.1987,14.2051,14.1987,14.2051,25600.0
2006-11-21 11:00:00,22.15,22.15,22.14,22.15,9000.0,14.2051,14.2051,14.1987,14.2051,9000.0
2006-11-21 11:05:00,22.15,22.16,22.15,22.16,21800.0,14.2051,14.2115,14.2051,14.2115,21800.0
2006-11-21 11:10:00,22.16,22.16,22.15,22.15,15600.0,14.2115,14.2115,14.2051,14.2051,15600.0
2006-11-21 11:15:00,22.15,22.17,22.15,22.16,49200.0,14.2051,14.2179,14.2051,14.2115,49200.0
2006-11-21 11:20:00,22.16,22.19,22.16,22.19,43000.0,14.2115,14.2307,14.2115,14.2307,43000.0
2006-11-21 11:25:00,22.19,22.2,22.18,22.2,34600.0,14.2307,14.2371,14.2243,14.2371,34600.0
2006-11-21 11:30:00,22.19,22.2,22.19,22.19,54000.0,14.2307,14.2371,14.2307,14.2307,54000.0
2006-11-21 11:35:00,22.2,22.2,22.18,22.18,42000.0,14.2371,14.2371,14.2243,14.2243,42000.0
2006-11-21 11:40:00,22.19,22.19,22.16,22.17,79600.0,14.2307,14.2307,14.2115,14.2179,79600.0
2006-11-21 11:45:00,22.16,22.17,22.15,22.16,41200.0,14.2115,14.2179,14.2051,14.2115,41200.0
2006-11-21 11:50:00,22.15,22.16,22.15,22.15,22200.0,14.2051,14.2115,14.2051,14.2051,22200.0
2006-11-21 11:55:00,22.15,22.15,22.14,22.15,57000.0,14.2051,14.2051,14.1987,14.2051,57000.0
2006-11-21 12:00:00,22.15,22.15,22.14,22.14,39800.0,14.2051,14.2051,14.1987,14.1987,39800.0
2006-11-21 12:05:00,22.14,22.15,22.14,22.15,41400.0,14.1987,14.2051,14.1987,14.2051,41400.0
2006-11-21 12:10:00,22.15,22.15,22.14,22.15,41000.0,14.2051,14.2051,14.1987,14.2051,41000.0
2006-11-21 12:15:00,22.16,22.16,22.15,22.15,46400.0,14.2115,14.2115,14.2051,14.2051,46400.0
2006-11-21 12:20:00,22.15,22.16,22.14,22.15,33000.0,14.2051,14.2115,14.1987,14.2051,33000.0
2006-11-21 12:25:00,22.15,22.15,22.14,22.15,54600.0,14.2051,14.2051,14.1987,14.2051,54600.0
2006-11-21 12:30:00,22.15,22.16,22.14,22.15,37600.0,14.2051,14.2115,14.1987,14.2051,37600.0
2006-11-21 12:35:00,22.15,22.16,22.14,22.15,32800.0,14.2051,14.2115,14.1987,14.2051,32800.0
2006-11-21 12:40:00,22.15,22.16,22.14,22.15,90200.0,14.2051,14.2115,14.1987,14.2051,90200.0
2006-11-21 12:45:00,22.15,22.16,22.15,22.15,10800.0,14.2051,14.2115,14.2051,14.2051,10800.0
2006-11-21 12:50:00,22.15,22.16,22.15,22.15,42600.0,14.2051,14.2115,14.2051,14.2051,42600.0
2006-11-21 12:55:00,22.16,22.16,22.15,22.15,12800.0,14.2115,14.2115,14.2051,14.2051,12800.0
2006-11-21 13:00:00,22.15,22.16,22.15,22.16,44600.0,14.2051,14.2115,14.2051,14.2115,44600.0
2006-11-21 13:05:00,22.15,22.16,22.15,22.16,51800.0,14.2051,14.2115,14.2051,14.2115,51800.0
2006-11-21 13:10:00,22.16,22.16,22.15,22.15,26600.0,14.2115,14.2115,14.2051,14.2051,26600.0
2006-11-21 13:15:00,22.15,22.16,22.14,22.16,44800.0,14.2051,14.2115,14.1987,14.2115,44800.0
2006-11-21 13:20:00,22.15,22.16,22.14,22.15,45800.0,14.2051,14.2115,14.1987,14.2051,45800.0
2006-11-21 13:25:00,22.15,22.16,22.14,22.15,42000.0,14.2051,14.2115,14.1987,14.2051,42000.0
2006-11-21 13:30:00,22.15,22.16,22.15,22.15,45400.0,14.2051,14.2115,14.2051,14.2051,45400.0
2006-11-21 13:35:00,22.16,22.16,22.15,22.15,27800.0,14.2115,14.2115,14.2051,14.2051,27800.0
2006-11-21 13:40:00,22.15,22.16,22.15,22.16,23000.0,14.2051,14.2115,14.2051,14.2115,23000.0
2006-11-21 13:45:00,22.16,22.17,22.16,22.17,19000.0,14.2115,14.2179,14.2115,14.2179,19000.0
2006-11-21 13:50:00,22.17,22.18,22.17,22.18,17000.0,14.2179,14.2243,14.2179,14.2243,17000.0
2006-11-21 13:55:00,22.17,22.18,22.17,22.17,17400.0,14.2179,14.2243,14.2179,14.2179,17400.0
2006-11-21 14:00:00,22.17,22.18,22.16,22.17,27800.0,14.2179,14.2243,14.2115,14.2179,27800.0
2006-11-21 14:05:00,22.17,22.17,22.15,22.15,30800.0,14.2179,14.2179,14.2051,14.2051,30800.0
2006-11-21 14:10:00,22.15,22.16,22.15,22.15,23000.0,14.2051,14.2115,14.2051,14.2051,23000.0
2006-11-21 14:15:00,22.15,22.16,22.15,22.15,26000.0,14.2051,14.2115,14.2051,14.2051,26000.0
2006-11-21 14:20:00,22.15,22.18,22.15,22.15,107600.0,14.2051,14.2243,14.2051,14.2051,107600.0
2006-11-21 14:25:00,22.15,22.16,22.15,22.16,30000.0,14.2051,14.2115,14.2051,14.2115,30000.0
2006-11-21 14:30:00,22.16,22.16,22.15,22.16,37600.0,14.2115,14.2115,14.2051,14.2115,37600.0
2006-11-21 14:35:00,22.16,22.16,22.15,22.15,36400.0,14.2115,14.2115,14.2051,14.2051,36400.0
2006-11-21 14:40:00,22.15,22.16,22.14,22.15,25800.0,14.2051,14.2115,14.1987,14.2051,25800.0
2006-11-21 14:45:00,22.15,22.16,22.14,22.15,53000.0,14.2051,14.2115,14.1987,14.2051,53000.0
2006-11-21 14:50:00,22.16,22.16,22.15,22.15,44200.0,14.2115,14.2115,14.2051,14.2051,44200.0
2006-11-21 14:55:00,22.15,22.16,22.15,22.16,44000.0,14.2051,14.2115,14.2051,14.2115,44000.0
2006-11-21 15:00:00,22.15,22.15,22.14,22.15,31600.0,14.2051,14.2051,14.1987,14.2051,31600.0
2006-11-21 15:05:00,22.15,22.15,22.14,22.15,32400.0,14.2051,14.2051,14.1987,14.2051,32400.0
2006-11-21 15:10:00,22.15,22.15,22.14,22.15,176600.0,14.2051,14.2051,14.1987,14.2051,176600.0
2006-11-21 15:15:00,22.15,22.16,22.15,22.15,45400.0,14.2051,14.2115,14.2051,14.2051,45400.0
2006-11-21 15:20:00,22.15,22.16,22.15,22.16,494000.0,14.2051,14.2115,14.2051,14.2115,494000.0
2006-11-21 15:25:00,22.16,22.17,22.15,22.16,54800.0,14.2115,14.2179,14.2051,14.2115,54800.0
2006-11-21 15:30:00,22.16,22.16,22.15,22.15,48200.0,14.2115,14.2115,14.2051,14.2051,48200.0
2006-11-21 15:35:00,22.16,22.16,22.15,22.16,61800.0,14.2115,14.2115,14.2051,14.2115,61800.0
2006-11-21 15:40:00,22.15,22.18,22.15,22.17,130800.0,14.2051,14.2243,14.2051,14.2179,130800.0
2006-11-21 15:45:00,22.17,22.17,22.16,22.17,85200.0,14.2179,14.2179,14.2115,14.2179,85200.0
2006-11-21 15:50:00,22.16,22.18,22.16,22.17,98000.0,14.2115,14.2243,14.2115,14.2179,98000.0
2006-11-21 15:55:00,22.17,22.18,22.16,22.18,143000.0,14.2179,14.2243,14.2115,14.2243,143000.0
2006-11-22 09:30:00,22.23,22.29,22.22,22.24,75200.0,14.2564,14.2949,14.25,14.2628,75200.0
2006-11-22 09:35:00,22.24,22.24,22.22,22.24,18800.0,14.2628,14.2628,14.25,14.2628,18800.0
2006-11-22 09:40:00,22.25,22.26,22.23,22.24,50200.0,14.2692,14.2756,14.2564,14.2628,50200.0
2006-11-22 09:45:00,22.23,22.24,22.22,22.24,9800.0,14.2564,14.2628,14.25,14.2628,9800.0
2006-11-22 09:50:00,22.24,22.26,22.24,22.25,51600.0,14.2628,14.2756,14.2628,14.2692,51600.0
2006-11-22 09:55:00,22.25,22.25,22.25,22.25,8400.0,14.2692,14.2692,14.2692,14.2692,8400.0
2006-11-22 10:00:00,22.25,22.25,22.25,22.25,29800.0,14.2692,14.2692,14.2692,14.2692,29800.0
2006-11-22 10:05:00,22.25,22.25,22.25,22.25,19200.0,14.2692,14.2692,14.2692,14.2692,19200.0
2006-11-22 10:10:00,22.25,22.25,22.23,22.23,17400.0,14.2692,14.2692,14.2564,14.2564,17400.0
2006-11-22 10:15:00,22.23,22.24,22.23,22.23,37800.0,14.2564,14.2628,14.2564,14.2564,37800.0
2006-11-22 10:20:00,22.23,22.24,22.23,22.23,30800.0,14.2564,14.2628,14.2564,14.2564,30800.0
2006-11-22 10:25:00,22.23,22.24,22.2,22.21,37400.0,14.2564,14.2628,14.2371,14.2436,37400.0
2006-11-22 10:30:00,22.22,22.24,22.21,22.24,26800.0,14.25,14.2628,14.2436,14.2628,26800.0
2006-11-22 10:35:00,22.23,22.25,22.23,22.25,90200.0,14.2564,14.2692,14.2564,14.2692,90200.0
2006-11-22 10:40:00,22.25,22.25,22.24,22.25,65200.0,14.2692,14.2692,14.2628,14.2692,65200.0
2006-11-22 10:45:00,22.25,22.27,22.25,22.25,51200.0,14.2692,14.282,14.2692,14.2692,51200.0
2006-11-22 10:50:00,22.27,22.3,22.25,22.3,95000.0,14.282,14.3013,14.2692,14.3013,95000.0
2006-11-22 10:55:00,22.3,22.34,22.3,22.31,139000.0,14.3013,14.3269,14.3013,14.3077,139000.0
2006-11-22 11:00:00,22.3,22.34,22.3,22.33,34000.0,14.3013,14.3269,14.3013,14.3205,34000.0
2006-11-22 11:05:00,22.33,22.35,22.33,22.35,27200.0,14.3205,14.3333,14.3205,14.3333,27200.0
2006-11-22 11:10:00,22.34,22.38,22.34,22.36,108200.0,14.3269,14.3526,14.3269,14.3398,108200.0
2006-11-22 11:15:00,22.37,22.39,22.36,22.39,36200.0,14.3462,14.359,14.3398,14.359,36200.0
2006-11-22 11:20:00,22.39,22.4,22.38,22.39,43600.0,14.359,14.3654,14.3526,14.359,43600.0
2006-11-22 11:25:00,22.39,22.41,22.37,22.39,63800.0,14.359,14.3718,14.3462,14.359,63800.0
2006-11-22 11:30:00,22.38,22.39,22.36,22.39,45000.0,14.3526,14.359,14.3398,14.359,45000.0
2006-11-22 11:35:00,22.39,22.39,22.36,22.38,85200.0,14.359,14.359,14.3398,14.3526,85200.0
2006-11-22 11:40:00,22.38,22.42,22.38,22.4,59200.0,14.3526,14.3782,14.3526,14.3654,59200.0
2006-11-22 11:45:00,22.41,22.44,22.4,22.43,79800.0,14.3718,14.3911,14.3654,14.3847,79800.0
2006-11-22 11:50:00,22.43,22.44,22.41,22.44,55000.0,14.3847,14.3911,14.3718,14.3911,55000.0
2006-11-22 11:55:00,22.45,22.45,22.43,22.43,43000.0,14.3975,14.3975,14.3847,14.3847,43000.0
2006-11-22 12:00:00,22.43,22.46,22.43,22.45,30400.0,14.3847,14.4039,14.3847,14.3975,30400.0
2006-11-22 12:05:00,22.46,22.49,22.45,22.47,64200.0,14.4039,14.4231,14.3975,14.4103,64200.0
2006-11-22 12:10:00,22.47,22.47,22.45,22.46,35800.0,14.4103,14.4103,14.3975,14.4039,35800.0
2006-11-22 12:15:00,22.46,22.46,22.43,22.44,27000.0,14.4039,14.4039,14.3847,14.3911,27000.0
2006-11-22 12:20:00,22.44,22.45,22.41,22.41,69200.0,14.3911,14.3975,14.3718,14.3718,69200.0
2006-11-22 12:25:00,22.41,22.41,22.38,22.39,15400.0,14.3718,14.3718,14.3526,14.359,15400.0
2006-11-22 12:30:00,22.39,22.4,22.38,22.39,19600.0,14.359,14.3654,14.3526,14.359,19600.0
2006-11-22 12:35:00,22.39,22.4,22.36,22.36,21400.0,14.359,14.3654,14.3398,14.3398,21400.0
2006-11-22 12:40:00,22.36,22.36,22.35,22.35,18600.0,14.3398,14.3398,14.3333,14.3333,18600.0
2006-11-22 12:45:00,22.35,22.36,22.33,22.34,16600.0,14.3333,14.3398,14.3205,14.3269,16600.0
2006-11-22 12:50:00,22.33,22.35,22.33,22.35,24000.0,14.3205,14.3333,14.3205,14.3333,24000.0
2006-11-22 12:55:00,22.34,22.35,22.33,22.33,6200.0,14.3269,14.3333,14.3205,14.3205,6200.0
2006-11-22 13:00:00,22.33,22.34,22.33,22.33,7200.0,14.3205,14.3269,14.3205,14.3205,7200.0
2006-11-22 13:05:00,22.33,22.34,22.32,22.32,8600.0,14.3205,14.3269,14.3141,14.3141,8600.0
2006-11-22 13:10:00,22.33,22.33,22.31,22.31,12000.0,14.3205,14.3205,14.3077,14.3077,12000.0
2006-11-22 13:15:00,22.31,22.32,22.3,22.3,8600.0,14.3077,14.3141,14.3013,14.3013,8600.0
2006-11-22 13:20:00,22.3,22.31,22.3,22.3,110600.0,14.3013,14.3077,14.3013,14.3013,110600.0
2006-11-22 13:25:00,22.3,22.3,22.29,22.29,7200.0,14.3013,14.3013,14.2949,14.2949,7200.0
2006-11-22 13:30:00,22.29,22.29,22.27,22.28,26200.0,14.2949,14.2949,14.282,14.2885,26200.0
2006-11-22 13:35:00,22.28,22.29,22.27,22.29,15400.0,14.2885,14.2949,14.282,14.2949,15400.0
2006-11-22 13:40:00,22.29,22.29,22.28,22.29,5000.0,14.2949,14.2949,14.2885,14.2949,5000.0
2006-11-22 13:45:00,22.29,22.29,22.27,22.28,5800.0,14.2949,14.2949,14.282,14.2885,5800.0
2006-11-22 13:50:00,22.27,22.29,22.24,22.24,27800.0,14.282,14.2949,14.2628,14.2628,27800.0
2006-11-22 13:55:00,22.24,22.25,22.24,22.24,6400.0,14.2628,14.2692,14.2628,14.2628,6400.0
2006-11-22 14:00:00,22.24,22.24,22.23,22.24,10200.0,14.2628,14.2628,14.2564,14.2628,10200.0
2006-11-22 14:05:00,22.24,22.27,22.23,22.27,30000.0,14.2628,14.282,14.2564,14.282,30000.0
2006-11-22 14:10:00,22.27,22.27,22.26,22.27,11200.0,14.282,14.282,14.2756,14.282,11200.0
2006-11-22 14:15:00,22.27,22.29,22.26,22.29,16600.0,14.282,14.2949,14.2756,14.2949,16600.0
2006-11-22 14:20:00,22.28,22.29,22.28,22.28,14000.0,14.2885,14.2949,14.2885,14.2885,14000.0
2006-11-22 14:25:00,22.29,22.29,22.27,22.27,8000.0,14.2949,14.2949,14.282,14.282,8000.0
2006-11-22 14:30:00,22.27,22.29,22.27,22.29,12000.0,14.282,14.2949,14.282,14.2949,12000.0
2006-11-22 14:35:00,22.29,22.29,22.26,22.27,14200.0,14.2949,14.2949,14.2756,14.282,14200.0
2006-11-22 14:40:00,22.27,22.27,22.25,22.25,7600.0,14.282,14.282,14.2692,14.2692,7600.0
2006-11-22 14:45:00,22.26,22.31,22.26,22.3,45200.0,14.2756,14.3077,14.2756,14.3013,45200.0
2006-11-22 14:50:00,22.3,22.3,22.29,22.3,17800.0,14.3013,14.3013,14.2949,14.3013,17800.0
2006-11-22 14:55:00,22.3,22.3,22.29,22.29,12000.0,14.3013,14.3013,14.2949,14.2949,12000.0
2006-11-22 15:00:00,22.29,22.3,22.27,22.27,17200.0,14.2949,14.3013,14.282,14.282,17200.0
2006-11-22 15:05:00,22.28,22.28,22.27,22.27,15000.0,14.2885,14.2885,14.282,14.282,15000.0
2006-11-22 15:10:00,22.27,22.27,22.24,22.25,19200.0,14.282,14.282,14.2628,14.2692,19200.0
2006-11-22 15:15:00,22.25,22.25,22.23,22.25,41000.0,14.2692,14.2692,14.2564,14.2692,41000.0
2006-11-22 15:20:00,22.25,22.25,22.24,22.25,15600.0,14.2692,14.2692,14.2628,14.2692,15600.0
2006-11-22 15:25:00,22.25,22.25,22.25,22.25,16400.0,14.2692,14.2692,14.2692,14.2692,16400.0
2006-11-22 15:30:00,22.25,22.26,22.25,22.26,24200.0,14.2692,14.2756,14.2692,14.2756,24200.0
2006-11-22 15:35:00,22.25,22.27,22.25,22.26,16200.0,14.2692,14.282,14.2692,14.2756,16200.0
2006-11-22 15:40:00,22.26,22.27,22.25,22.25,22600.0,14.2756,14.282,14.2692,14.2692,22600.0
2006-11-22 15:45:00,22.25,22.26,22.25,22.26,23000.0,14.2692,14.2756,14.2692,14.2756,23000.0
2006-11-22 15:50:00,22.26,22.26,22.25,22.26,50600.0,14.2756,14.2756,14.2692,14.2756,50600.0
2006-11-22 15:55:00,22.26,22.29,22.25,22.28,45200.0,14.2756,14.2949,14.2692,14.2885,45200.0
2006-11-24 09:30:00,22.15,22.25,22.06,22.09,92800.0,14.2051,14.2692,14.1474,14.1666,92800.0
2006-11-24 09:35:00,22.1,22.18,22.1,22.18,50600.0,14.173,14.2243,14.173,14.2243,50600.0
2006-11-24 09:40:00,22.18,22.18,22.12,22.16,42200.0,14.2243,14.2243,14.1858,14.2115,42200.0
2006-11-24 09:45:00,22.16,22.18,22.14,22.16,49400.0,14.2115,14.2243,14.1987,14.2115,49400.0
2006-11-24 09:50:00,22.16,22.2,22.16,22.18,5000.0,14.2115,14.2371,14.2115,14.2243,5000.0
2006-11-24 09:55:00,22.18,22.22,22.18,22.21,16800.0,14.2243,14.25,14.2243,14.2436,16800.0
2006-11-24 10:00:00,22.21,22.22,22.18,22.21,9000.0,14.2436,14.25,14.2243,14.2436,9000.0
2006-11-24 10:05:00,22.21,22.22,22.19,22.19,24600.0,14.2436,14.25,14.2307,14.2307,24600.0
2006-11-24 10:10:00,22.19,22.21,22.18,22.2,28800.0,14.2307,14.2436,14.2243,14.2371,28800.0
2006-11-24 10:15:00,22.19,22.21,22.19,22.21,4600.0,14.2307,14.2436,14.2307,14.2436,4600.0
2006-11-24 10:20:00,22.2,22.21,22.2,22.21,6200.0,14.2371,14.2436,14.2371,14.2436,6200.0
2006-11-24 10:25:00,22.21,22.23,22.19,22.22,9200.0,14.2436,14.2564,14.2307,14.25,9200.0
2006-11-24 10:30:00,22.23,22.23,22.21,22.22,5400.0,14.2564,14.2564,14.2436,14.25,5400.0
2006-11-24 10:35:00,22.22,22.22,22.2,22.2,9400.0,14.25,14.25,14.2371,14.2371,9400.0
2006-11-24 10:40:00,22.2,22.21,22.18,22.19,8400.0,14.2371,14.2436,14.2243,14.2307,8400.0
2006-11-24 10:45:00,22.18,22.19,22.17,22.18,14400.0,14.2243,14.2307,14.2179,14.2243,14400.0
2006-11-24 10:50:00,22.18,22.18,22.18,22.18,7400.0,14.2243,14.2243,14.2243,14.2243,7400.0
2006-11-24 10:55:00,22.18,22.18,22.16,22.16,14000.0,14.2243,14.2243,14.2115,14.2115,14000.0
2006-11-24 11:00:00,22.15,22.15,22.13,22.15,36800.0,14.2051,14.2051,14.1923,14.2051,36800.0
2006-11-24 11:05:00,22.14,22.16,22.14,22.14,9200.0,14.1987,14.2115,14.1987,14.1987,9200.0
2006-11-24 11:10:00,22.14,22.17,22.14,22.17,22200.0,14.1987,14.2179,14.1987,14.2179,22200.0
2006-11-24 11:15:00,22.17,22.18,22.17,22.18,17400.0,14.2179,14.2243,14.2179,14.2243,17400.0
2006-11-24 11:20:00,22.18,22.21,22.18,22.2,32600.0,14.2243,14.2436,14.2243,14.2371,32600.0
2006-11-24 11:25:00,22.2,22.21,22.2,22.2,21800.0,14.2371,14.2436,14.2371,14.2371,21800.0
2006-11-24 11:30:00,22.2,22.21,22.2,22.2,16000.0,14.2371,14.2436,14.2371,14.2371,16000.0
2006-11-24 11:35:00,22.2,22.21,22.19,22.21,13200.0,14.2371,14.2436,14.2307,14.2436,13200.0
2006-11-24 11:40:00,22.2,22.21,22.17,22.18,13400.0,14.2371,14.2436,14.2179,14.2243,13400.0
2006-11-24 11:45:00,22.2,22.2,22.16,22.16,7600.0,14.2371,14.2371,14.2115,14.2115,7600.0
2006-11-24 11:50:00,22.16,22.17,22.14,22.14,11400.0,14.2115,14.2179,14.1987,14.1987,11400.0
2006-11-24 11:55:00,22.14,22.15,22.14,22.15,13400.0,14.1987,14.2051,14.1987,14.2051,13400.0
2006-11-24 12:00:00,22.15,22.15,22.14,22.14,20400.0,14.2051,14.2051,14.1987,14.1987,20400.0
2006-11-24 12:05:00,22.14,22.16,22.14,22.15,31800.0,14.1987,14.2115,14.1987,14.2051,31800.0
2006-11-24 12:10:00,22.16,22.18,22.16,22.17,11200.0,14.2115,14.2243,14.2115,14.2179,11200.0
2006-11-24 12:15:00,22.17,22.18,22.17,22.18,24200.0,14.2179,14.2243,14.2179,14.2243,24200.0
2006-11-24 12:20:00,22.19,22.2,22.18,22.18,12000.0,14.2307,14.2371,14.2243,14.2243,12000.0
2006-11-24 12:25:00,22.18,22.18,22.17,22.18,18800.0,14.2243,14.2243,14.2179,14.2243,18800.0
2006-11-24 12:30:00,22.18,22.19,22.18,22.18,21600.0,14.2243,14.2307,14.2243,14.2243,21600.0
2006-11-24 12:35:00,22.18,22.19,22.17,22.17,28000.0,14.2243,14.2307,14.2179,14.2179,28000.0
2006-11-24 12:40:00,22.17,22.17,22.16,22.16,49000.0,14.2179,14.2179,14.2115,14.2115,49000.0
2006-11-24 12:45:00,22.16,22.17,22.15,22.16,49600.0,14.2115,14.2179,14.2051,14.2115,49600.0
2006-11-24 12:50:00,22.16,22.17,22.15,22.16,32000.0,14.2115,14.2179,14.2051,14.2115,32000.0
2006-11-24 12:55:00,22.16,22.18,22.16,22.16,49400.0,14.2115,14.2243,14.2115,14.2115,49400.0
2006-11-24 13:00:00,22.16,22.16,22.16,22.16,43400.0,14.2115,14.2115,14.2115,14.2115,43400.0
2006-11-24 13:05:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:15:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:25:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:35:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:45:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 13:55:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:05:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:15:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:25:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:35:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:45:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 14:55:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:00:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:05:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:10:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:15:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:20:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:25:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:30:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:35:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:40:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:45:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:50:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-24 15:55:00,22.16,22.16,22.16,22.16,0.0,14.2115,14.2115,14.2115,14.2115,0.0
2006-11-27 09:30:00,22.07,22.09,22.05,22.05,78800.0,14.1538,14.1666,14.141,14.141,78800.0
2006-11-27 09:35:00,22.06,22.06,22.0,22.04,58800.0,14.1474,14.1474,14.1089,14.1345,58800.0
2006-11-27 09:40:00,22.03,22.09,22.03,22.05,50000.0,14.1281,14.1666,14.1281,14.141,50000.0
2006-11-27 09:45:00,22.04,22.06,22.03,22.03,36600.0,14.1345,14.1474,14.1281,14.1281,36600.0
2006-11-27 09:50:00,22.03,22.04,22.02,22.03,22800.0,14.1281,14.1345,14.1217,14.1281,22800.0
2006-11-27 09:55:00,22.04,22.04,22.0,22.0,13200.0,14.1345,14.1345,14.1089,14.1089,13200.0
2006-11-27 10:00:00,22.01,22.02,22.0,22.0,39200.0,14.1153,14.1217,14.1089,14.1089,39200.0
2006-11-27 10:05:00,22.0,22.0,22.0,22.0,62000.0,14.1089,14.1089,14.1089,14.1089,62000.0
2006-11-27 10:10:00,22.0,22.0,21.97,21.97,63600.0,14.1089,14.1089,14.0896,14.0896,63600.0
2006-11-27 10:15:00,21.97,22.0,21.96,22.0,67400.0,14.0896,14.1089,14.0832,14.1089,67400.0
2006-11-27 10:20:00,21.99,22.0,21.98,21.99,29200.0,14.1025,14.1089,14.0961,14.1025,29200.0
2006-11-27 10:25:00,21.99,21.99,21.96,21.96,38000.0,14.1025,14.1025,14.0832,14.0832,38000.0
2006-11-27 10:30:00,21.96,21.97,21.96,21.97,46000.0,14.0832,14.0896,14.0832,14.0896,46000.0
2006-11-27 10:35:00,21.97,21.97,21.97,21.97,48800.0,14.0896,14.0896,14.0896,14.0896,48800.0
2006-11-27 10:40:00,21.97,21.99,21.97,21.99,73400.0,14.0896,14.1025,14.0896,14.1025,73400.0
2006-11-27 10:45:00,21.99,22.0,21.96,22.0,55600.0,14.1025,14.1089,14.0832,14.1089,55600.0
2006-11-27 10:50:00,21.99,21.99,21.98,21.99,12000.0,14.1025,14.1025,14.0961,14.1025,12000.0
2006-11-27 10:55:00,21.99,22.0,21.98,22.0,18800.0,14.1025,14.1089,14.0961,14.1089,18800.0
2006-11-27 11:00:00,22.0,22.02,22.0,22.01,80400.0,14.1089,14.1217,14.1089,14.1153,80400.0
2006-11-27 11:05:00,22.0,22.03,22.0,22.02,45400.0,14.1089,14.1281,14.1089,14.1217,45400.0
2006-11-27 11:10:00,22.02,22.02,22.0,22.01,59200.0,14.1217,14.1217,14.1089,14.1153,59200.0
2006-11-27 11:15:00,22.01,22.02,22.0,22.0,49600.0,14.1153,14.1217,14.1089,14.1089,49600.0
2006-11-27 11:20:00,22.0,22.01,22.0,22.0,23400.0,14.1089,14.1153,14.1089,14.1089,23400.0
2006-11-27 11:25:00,22.0,22.01,21.99,21.99,141200.0,14.1089,14.1153,14.1025,14.1025,141200.0
2006-11-27 11:30:00,21.99,22.0,21.98,22.0,62000.0,14.1025,14.1089,14.0961,14.1089,62000.0
2006-11-27 11:35:00,22.0,22.03,22.0,22.03,23400.0,14.1089,14.1281,14.1089,14.1281,23400.0
2006-11-27 11:40:00,22.02,22.02,22.02,22.02,23800.0,14.1217,14.1217,14.1217,14.1217,23800.0
2006-11-27 11:45:00,22.02,22.03,22.01,22.02,77600.0,14.1217,14.1281,14.1153,14.1217,77600.0
2006-11-27 11:50:00,22.02,22.02,22.0,22.01,21800.0,14.1217,14.1217,14.1089,14.1153,21800.0
2006-11-27 11:55:00,22.0,22.02,22.0,22.0,18800.0,14.1089,14.1217,14.1089,14.1089,18800.0
2006-11-27 12:00:00,22.0,22.0,21.99,21.99,32200.0,14.1089,14.1089,14.1025,14.1025,32200.0
2006-11-27 12:05:00,22.0,22.0,22.0,22.0,19400.0,14.1089,14.1089,14.1089,14.1089,19400.0
2006-11-27 12:10:00,22.0,22.02,22.0,22.01,13000.0,14.1089,14.1217,14.1089,14.1153,13000.0
2006-11-27 12:15:00,22.01,22.03,22.01,22.03,30600.0,14.1153,14.1281,14.1153,14.1281,30600.0
2006-11-27 12:20:00,22.03,22.06,22.02,22.05,62400.0,14.1281,14.1474,14.1217,14.141,62400.0
2006-11-27 12:25:00,22.05,22.06,22.05,22.05,23800.0,14.141,14.1474,14.141,14.141,23800.0
2006-11-27 12:30:00,22.05,22.05,22.0,22.0,32000.0,14.141,14.141,14.1089,14.1089,32000.0
2006-11-27 12:35:00,22.01,22.04,22.01,22.01,27200.0,14.1153,14.1345,14.1153,14.1153,27200.0
2006-11-27 12:40:00,22.02,22.03,22.02,22.03,33200.0,14.1217,14.1281,14.1217,14.1281,33200.0
2006-11-27 12:45:00,22.03,22.04,22.0,22.02,57600.0,14.1281,14.1345,14.1089,14.1217,57600.0
2006-11-27 12:50:00,22.02,22.04,22.01,22.03,32400.0,14.1217,14.1345,14.1153,14.1281,32400.0
2006-11-27 12:55:00,22.03,22.04,22.03,22.03,15600.0,14.1281,14.1345,14.1281,14.1281,15600.0
2006-11-27 13:00:00,22.03,22.03,22.02,22.03,39200.0,14.1281,14.1281,14.1217,14.1281,39200.0
2006-11-27 13:05:00,22.04,22.04,22.03,22.04,5000.0,14.1345,14.1345,14.1281,14.1345,5000.0
2006-11-27 13:10:00,22.04,22.07,22.04,22.07,43200.0,14.1345,14.1538,14.1345,14.1538,43200.0
2006-11-27 13:15:00,22.07,22.07,22.04,22.04,33200.0,14.1538,14.1538,14.1345,14.1345,33200.0
2006-11-27 13:20:00,22.04,22.05,22.04,22.05,51400.0,14.1345,14.141,14.1345,14.141,51400.0
2006-11-27 13:25:00,22.05,22.07,22.05,22.07,37200.0,14.141,14.1538,14.141,14.1538,37200.0
2006-11-27 13:30:00,22.07,22.08,22.07,22.07,42200.0,14.1538,14.1602,14.1538,14.1538,42200.0
2006-11-27 13:35:00,22.07,22.09,22.05,22.06,67200.0,14.1538,14.1666,14.141,14.1474,67200.0
2006-11-27 13:40:00,22.06,22.08,22.06,22.08,26600.0,14.1474,14.1602,14.1474,14.1602,26600.0
2006-11-27 13:45:00,22.08,22.08,22.05,22.06,31400.0,14.1602,14.1602,14.141,14.1474,31400.0
2006-11-27 13:50:00,22.06,22.07,22.04,22.05,30200.0,14.1474,14.1538,14.1345,14.141,30200.0
2006-11-27 13:55:00,22.05,22.06,22.04,22.05,15200.0,14.141,14.1474,14.1345,14.141,15200.0
2006-11-27 14:00:00,22.05,22.06,22.05,22.05,18800.0,14.141,14.1474,14.141,14.141,18800.0
2006-11-27 14:05:00,22.04,22.05,22.03,22.04,61000.0,14.1345,14.141,14.1281,14.1345,61000.0
2006-11-27 14:10:00,22.04,22.04,22.03,22.03,41400.0,14.1345,14.1345,14.1281,14.1281,41400.0
2006-11-27 14:15:00,22.03,22.04,22.03,22.03,24400.0,14.1281,14.1345,14.1281,14.1281,24400.0
2006-11-27 14:20:00,22.03,22.04,22.03,22.03,39800.0,14.1281,14.1345,14.1281,14.1281,39800.0
2006-11-27 14:25:00,22.03,22.03,22.02,22.03,17800.0,14.1281,14.1281,14.1217,14.1281,17800.0
2006-11-27 14:30:00,22.03,22.03,22.02,22.03,25600.0,14.1281,14.1281,14.1217,14.1281,25600.0
2006-11-27 14:35:00,22.03,22.04,22.01,22.03,58800.0,14.1281,14.1345,14.1153,14.1281,58800.0
2006-11-27 14:40:00,22.03,22.05,22.02,22.04,97600.0,14.1281,14.141,14.1217,14.1345,97600.0
2006-11-27 14:45:00,22.03,22.04,22.03,22.04,45400.0,14.1281,14.1345,14.1281,14.1345,45400.0
2006-11-27 14:50:00,22.04,22.04,22.02,22.03,84000.0,14.1345,14.1345,14.1217,14.1281,84000.0
2006-11-27 14:55:00,22.03,22.04,22.02,22.03,56600.0,14.1281,14.1345,14.1217,14.1281,56600.0
2006-11-27 15:00:00,22.03,22.04,22.03,22.03,40200.0,14.1281,14.1345,14.1281,14.1281,40200.0
2006-11-27 15:05:00,22.03,22.04,22.03,22.03,64800.0,14.1281,14.1345,14.1281,14.1281,64800.0
2006-11-27 15:10:00,22.03,22.04,22.03,22.03,25400.0,14.1281,14.1345,14.1281,14.1281,25400.0
2006-11-27 15:15:00,22.03,22.04,22.03,22.04,42200.0,14.1281,14.1345,14.1281,14.1345,42200.0
2006-11-27 15:20:00,22.04,22.04,22.03,22.04,52800.0,14.1345,14.1345,14.1281,14.1345,52800.0
2006-11-27 15:25:00,22.04,22.05,22.04,22.05,88400.0,14.1345,14.141,14.1345,14.141,88400.0
2006-11-27 15:30:00,22.05,22.07,22.05,22.06,77200.0,14.141,14.1538,14.141,14.1474,77200.0
2006-11-27 15:35:00,22.06,22.07,22.06,22.07,57200.0,14.1474,14.1538,14.1474,14.1538,57200.0
2006-11-27 15:40:00,22.07,22.07,22.05,22.06,113000.0,14.1538,14.1538,14.141,14.1474,113000.0
2006-11-27 15:45:00,22.06,22.06,22.03,22.04,74600.0,14.1474,14.1474,14.1281,14.1345,74600.0
2006-11-27 15:50:00,22.04,22.06,22.04,22.04,108200.0,14.1345,14.1474,14.1345,14.1345,108200.0
2006-11-27 15:55:00,22.05,22.05,22.02,22.04,180000.0,14.141,14.141,14.1217,14.1345,180000.0
2006-11-28 09:30:00,21.95,22.03,21.95,21.99,153400.0,14.0768,14.1281,14.0768,14.1025,153400.0
2006-11-28 09:35:00,22.0,22.0,21.9,21.9,42400.0,14.1089,14.1089,14.0448,14.0448,42400.0
2006-11-28 09:40:00,21.9,21.97,21.86,21.95,55400.0,14.0448,14.0896,14.0191,14.0768,55400.0
2006-11-28 09:45:00,21.96,21.97,21.94,21.94,33800.0,14.0832,14.0896,14.0704,14.0704,33800.0
2006-11-28 09:50:00,21.94,22.02,21.94,22.0,65600.0,14.0704,14.1217,14.0704,14.1089,65600.0
2006-11-28 09:55:00,22.0,22.06,22.0,22.06,28600.0,14.1089,14.1474,14.1089,14.1474,28600.0
2006-11-28 10:00:00,22.06,22.11,22.04,22.1,53200.0,14.1474,14.1794,14.1345,14.173,53200.0
2006-11-28 10:05:00,22.09,22.1,22.02,22.03,99200.0,14.1666,14.173,14.1217,14.1281,99200.0
2006-11-28 10:10:00,22.03,22.03,21.99,22.0,49400.0,14.1281,14.1281,14.1025,14.1089,49400.0
2006-11-28 10:15:00,22.01,22.02,22.0,22.01,30600.0,14.1153,14.1217,14.1089,14.1153,30600.0
2006-11-28 10:20:00,22.0,22.09,22.0,22.08,63400.0,14.1089,14.1666,14.1089,14.1602,63400.0
2006-11-28 10:25:00,22.08,22.1,22.08,22.09,42200.0,14.1602,14.173,14.1602,14.1666,42200.0
2006-11-28 10:30:00,22.09,22.1,22.06,22.09,27400.0,14.1666,14.173,14.1474,14.1666,27400.0
2006-11-28 10:35:00,22.1,22.1,22.08,22.08,37600.0,14.173,14.173,14.1602,14.1602,37600.0
2006-11-28 10:40:00,22.07,22.08,22.04,22.04,35400.0,14.1538,14.1602,14.1345,14.1345,35400.0
2006-11-28 10:45:00,22.04,22.05,22.03,22.04,29000.0,14.1345,14.141,14.1281,14.1345,29000.0
2006-11-28 10:50:00,22.04,22.04,22.03,22.03,28200.0,14.1345,14.1345,14.1281,14.1281,28200.0
2006-11-28 10:55:00,22.02,22.03,22.0,22.02,30000.0,14.1217,14.1281,14.1089,14.1217,30000.0
2006-11-28 11:00:00,22.01,22.02,22.0,22.0,18200.0,14.1153,14.1217,14.1089,14.1089,18200.0
2006-11-28 11:05:00,22.0,22.01,22.0,22.0,23600.0,14.1089,14.1153,14.1089,14.1089,23600.0
2006-11-28 11:10:00,22.0,22.01,22.0,22.0,24400.0,14.1089,14.1153,14.1089,14.1089,24400.0
2006-11-28 11:15:00,22.0,22.02,22.0,22.02,30000.0,14.1089,14.1217,14.1089,14.1217,30000.0
2006-11-28 11:20:00,22.02,22.03,22.01,22.03,106800.0,14.1217,14.1281,14.1153,14.1281,106800.0
2006-11-28 11:25:00,22.03,22.04,22.01,22.02,50800.0,14.1281,14.1345,14.1153,14.1217,50800.0
2006-11-28 11:30:00,22.02,22.03,22.0,22.03,39200.0,14.1217,14.1281,14.1089,14.1281,39200.0
2006-11-28 11:35:00,22.02,22.03,22.02,22.03,21400.0,14.1217,14.1281,14.1217,14.1281,21400.0
2006-11-28 11:40:00,22.03,22.04,22.0,22.02,26600.0,14.1281,14.1345,14.1089,14.1217,26600.0
2006-11-28 11:45:00,22.02,22.02,22.0,22.01,24400.0,14.1217,14.1217,14.1089,14.1153,24400.0
2006-11-28 11:50:00,22.01,22.03,22.01,22.02,9800.0,14.1153,14.1281,14.1153,14.1217,9800.0
2006-11-28 11:55:00,22.03,22.03,22.01,22.02,23000.0,14.1281,14.1281,14.1153,14.1217,23000.0
2006-11-28 12:00:00,22.03,22.03,22.0,22.02,49800.0,14.1281,14.1281,14.1089,14.1217,49800.0
2006-11-28 12:05:00,22.02,22.03,22.02,22.03,14600.0,14.1217,14.1281,14.1217,14.1281,14600.0
2006-11-28 12:10:00,22.03,22.04,22.02,22.04,31000.0,14.1281,14.1345,14.1217,14.1345,31000.0
2006-11-28 12:15:00,22.03,22.04,22.03,22.04,25400.0,14.1281,14.1345,14.1281,14.1345,25400.0
2006-11-28 12:20:00,22.03,22.04,22.03,22.03,18400.0,14.1281,14.1345,14.1281,14.1281,18400.0
2006-11-28 12:25:00,22.03,22.05,22.03,22.03,31400.0,14.1281,14.141,14.1281,14.1281,31400.0
2006-11-28 12:30:00,22.03,22.04,22.02,22.03,90600.0,14.1281,14.1345,14.1217,14.1281,90600.0
2006-11-28 12:35:00,22.03,22.03,21.98,21.98,45000.0,14.1281,14.1281,14.0961,14.0961,45000.0
2006-11-28 12:40:00,21.98,21.99,21.98,21.99,26400.0,14.0961,14.1025,14.0961,14.1025,26400.0
2006-11-28 12:45:00,21.99,22.02,21.98,22.02,42200.0,14.1025,14.1217,14.0961,14.1217,42200.0
2006-11-28 12:50:00,22.01,22.02,22.0,22.0,13200.0,14.1153,14.1217,14.1089,14.1089,13200.0
2006-11-28 12:55:00,22.0,22.01,21.99,22.0,23000.0,14.1089,14.1153,14.1025,14.1089,23000.0
2006-11-28 13:00:00,21.99,22.02,21.99,22.02,37800.0,14.1025,14.1217,14.1025,14.1217,37800.0
2006-11-28 13:05:00,22.02,22.06,22.02,22.05,69800.0,14.1217,14.1474,14.1217,14.141,69800.0
2006-11-28 13:10:00,22.05,22.07,22.03,22.04,77000.0,14.141,14.1538,14.1281,14.1345,77000.0
2006-11-28 13:15:00,22.04,22.05,22.02,22.03,38600.0,14.1345,14.141,14.1217,14.1281,38600.0
2006-11-28 13:20:00,22.03,22.04,22.02,22.02,50000.0,14.1281,14.1345,14.1217,14.1217,50000.0
2006-11-28 13:25:00,22.03,22.03,21.99,22.02,36000.0,14.1281,14.1281,14.1025,14.1217,36000.0
2006-11-28 13:30:00,22.02,22.02,22.0,22.0,14200.0,14.1217,14.1217,14.1089,14.1089,14200.0
2006-11-28 13:35:00,22.01,22.02,22.0,22.02,23800.0,14.1153,14.1217,14.1089,14.1217,23800.0
2006-11-28 13:40:00,22.01,22.03,22.0,22.02,19400.0,14.1153,14.1281,14.1089,14.1217,19400.0
2006-11-28 13:45:00,22.02,22.03,22.0,22.01,18400.0,14.1217,14.1281,14.1089,14.1153,18400.0
2006-11-28 13:50:00,22.02,22.02,22.0,22.02,8600.0,14.1217,14.1217,14.1089,14.1217,8600.0
2006-11-28 13:55:00,22.02,22.02,22.0,22.02,33400.0,14.1217,14.1217,14.1089,14.1217,33400.0
2006-11-28 14:00:00,22.01,22.02,22.0,22.01,16800.0,14.1153,14.1217,14.1089,14.1153,16800.0
2006-11-28 14:05:00,22.01,22.02,22.0,22.0,11400.0,14.1153,14.1217,14.1089,14.1089,11400.0
2006-11-28 14:10:00,22.0,22.01,22.0,22.0,42200.0,14.1089,14.1153,14.1089,14.1089,42200.0
2006-11-28 14:15:00,22.0,22.0,21.97,21.97,37000.0,14.1089,14.1089,14.0896,14.0896,37000.0
2006-11-28 14:20:00,21.97,21.97,21.95,21.96,23200.0,14.0896,14.0896,14.0768,14.0832,23200.0
2006-11-28 14:25:00,21.96,21.97,21.95,21.97,36400.0,14.0832,14.0896,14.0768,14.0896,36400.0
2006-11-28 14:30:00,21.97,21.98,21.96,21.98,38600.0,14.0896,14.0961,14.0832,14.0961,38600.0
2006-11-28 14:35:00,21.98,21.98,21.95,21.96,37600.0,14.0961,14.0961,14.0768,14.0832,37600.0
2006-11-28 14:40:00,21.96,21.97,21.93,21.95,64600.0,14.0832,14.0896,14.064,14.0768,64600.0
2006-11-28 14:45:00,21.95,21.95,21.93,21.93,37600.0,14.0768,14.0768,14.064,14.064,37600.0
2006-11-28 14:50:00,21.94,21.95,21.93,21.94,48400.0,14.0704,14.0768,14.064,14.0704,48400.0
2006-11-28 14:55:00,21.93,21.95,21.93,21.93,38200.0,14.064,14.0768,14.064,14.064,38200.0
2006-11-28 15:00:00,21.93,21.93,21.92,21.93,55800.0,14.064,14.064,14.0576,14.064,55800.0
2006-11-28 15:05:00,21.93,21.93,21.92,21.93,50600.0,14.064,14.064,14.0576,14.064,50600.0
2006-11-28 15:10:00,21.93,21.96,21.93,21.95,23400.0,14.064,14.0832,14.064,14.0768,23400.0
2006-11-28 15:15:00,21.96,21.99,21.96,21.98,26400.0,14.0832,14.1025,14.0832,14.0961,26400.0
2006-11-28 15:20:00,21.98,22.0,21.97,21.98,84600.0,14.0961,14.1089,14.0896,14.0961,84600.0
2006-11-28 15:25:00,21.98,22.0,21.98,21.99,64200.0,14.0961,14.1089,14.0961,14.1025,64200.0
2006-11-28 15:30:00,21.99,22.02,21.99,22.02,69800.0,14.1025,14.1217,14.1025,14.1217,69800.0
2006-11-28 15:35:00,22.02,22.03,22.0,22.0,52200.0,14.1217,14.1281,14.1089,14.1089,52200.0
2006-11-28 15:40:00,22.0,22.02,22.0,22.0,55800.0,14.1089,14.1217,14.1089,14.1089,55800.0
2006-11-28 15:45:00,22.01,22.02,22.0,22.02,46600.0,14.1153,14.1217,14.1089,14.1217,46600.0
2006-11-28 15:50:00,22.02,22.03,22.01,22.02,57800.0,14.1217,14.1281,14.1153,14.1217,57800.0
2006-11-28 15:55:00,22.02,22.02,22.0,22.02,68400.0,14.1217,14.1217,14.1089,14.1217,68400.0
2006-11-29 09:30:00,22.03,22.06,22.0,22.06,56200.0,14.1281,14.1474,14.1089,14.1474,56200.0
2006-11-29 09:35:00,22.05,22.2,22.05,22.18,130800.0,14.141,14.2371,14.141,14.2243,130800.0
2006-11-29 09:40:00,22.2,22.2,22.08,22.1,80000.0,14.2371,14.2371,14.1602,14.173,80000.0
2006-11-29 09:45:00,22.1,22.2,22.1,22.2,68600.0,14.173,14.2371,14.173,14.2371,68600.0
2006-11-29 09:50:00,22.18,22.18,22.13,22.13,33800.0,14.2243,14.2243,14.1923,14.1923,33800.0
2006-11-29 09:55:00,22.14,22.14,22.12,22.13,35000.0,14.1987,14.1987,14.1858,14.1923,35000.0
2006-11-29 10:00:00,22.12,22.12,22.1,22.11,37800.0,14.1858,14.1858,14.173,14.1794,37800.0
2006-11-29 10:05:00,22.11,22.16,22.11,22.14,40400.0,14.1794,14.2115,14.1794,14.1987,40400.0
2006-11-29 10:10:00,22.14,22.16,22.13,22.14,12400.0,14.1987,14.2115,14.1923,14.1987,12400.0
2006-11-29 10:15:00,22.14,22.15,22.13,22.14,16800.0,14.1987,14.2051,14.1923,14.1987,16800.0
2006-11-29 10:20:00,22.14,22.14,22.11,22.12,37000.0,14.1987,14.1987,14.1794,14.1858,37000.0
2006-11-29 10:25:00,22.11,22.12,22.1,22.11,28400.0,14.1794,14.1858,14.173,14.1794,28400.0
2006-11-29 10:30:00,22.11,22.12,22.07,22.08,42600.0,14.1794,14.1858,14.1538,14.1602,42600.0
2006-11-29 10:35:00,22.08,22.08,22.06,22.06,27200.0,14.1602,14.1602,14.1474,14.1474,27200.0
2006-11-29 10:40:00,22.06,22.06,22.03,22.03,40000.0,14.1474,14.1474,14.1281,14.1281,40000.0
2006-11-29 10:45:00,22.03,22.03,22.02,22.02,19400.0,14.1281,14.1281,14.1217,14.1217,19400.0
2006-11-29 10:50:00,22.02,22.02,22.02,22.02,17600.0,14.1217,14.1217,14.1217,14.1217,17600.0
2006-11-29 10:55:00,22.02,22.03,22.0,22.03,17400.0,14.1217,14.1281,14.1089,14.1281,17400.0
2006-11-29 11:00:00,22.03,22.09,22.02,22.09,40000.0,14.1281,14.1666,14.1217,14.1666,40000.0
2006-11-29 11:05:00,22.09,22.11,22.08,22.09,28400.0,14.1666,14.1794,14.1602,14.1666,28400.0
2006-11-29 11:10:00,22.09,22.1,22.08,22.1,14800.0,14.1666,14.173,14.1602,14.173,14800.0
2006-11-29 11:15:00,22.1,22.1,22.07,22.07,25200.0,14.173,14.173,14.1538,14.1538,25200.0
2006-11-29 11:20:00,22.07,22.07,22.03,22.03,76400.0,14.1538,14.1538,14.1281,14.1281,76400.0
2006-11-29 11:25:00,22.03,22.03,22.02,22.03,29600.0,14.1281,14.1281,14.1217,14.1281,29600.0
2006-11-29 11:30:00,22.04,22.05,22.03,22.04,57800.0,14.1345,14.141,14.1281,14.1345,57800.0
2006-11-29 11:35:00,22.05,22.07,22.04,22.04,36800.0,14.141,14.1538,14.1345,14.1345,36800.0
2006-11-29 11:40:00,22.04,22.06,22.03,22.04,43600.0,14.1345,14.1474,14.1281,14.1345,43600.0
2006-11-29 11:45:00,22.05,22.06,22.02,22.04,50200.0,14.141,14.1474,14.1217,14.1345,50200.0
2006-11-29 11:50:00,22.04,22.04,22.0,22.01,24600.0,14.1345,14.1345,14.1089,14.1153,24600.0
2006-11-29 11:55:00,22.0,22.02,22.0,22.0,122600.0,14.1089,14.1217,14.1089,14.1089,122600.0
2006-11-29 12:00:00,22.0,22.0,21.99,21.99,18200.0,14.1089,14.1089,14.1025,14.1025,18200.0
2006-11-29 12:05:00,21.99,21.99,21.97,21.98,40400.0,14.1025,14.1025,14.0896,14.0961,40400.0
2006-11-29 12:10:00,21.98,22.0,21.97,21.98,36600.0,14.0961,14.1089,14.0896,14.0961,36600.0
2006-11-29 12:15:00,21.97,21.99,21.96,21.98,56000.0,14.0896,14.1025,14.0832,14.0961,56000.0
2006-11-29 12:20:00,21.98,21.99,21.95,21.95,18200.0,14.0961,14.1025,14.0768,14.0768,18200.0
2006-11-29 12:25:00,21.95,21.95,21.92,21.93,48200.0,14.0768,14.0768,14.0576,14.064,48200.0
2006-11-29 12:30:00,21.92,21.93,21.91,21.92,64800.0,14.0576,14.064,14.0512,14.0576,64800.0
2006-11-29 12:35:00,21.92,21.93,21.91,21.93,48000.0,14.0576,14.064,14.0512,14.064,48000.0
2006-11-29 12:40:00,21.93,21.97,21.93,21.96,68800.0,14.064,14.0896,14.064,14.0832,68800.0
2006-11-29 12:45:00,21.96,21.97,21.94,21.94,53400.0,14.0832,14.0896,14.0704,14.0704,53400.0
2006-11-29 12:50:00,21.95,21.96,21.95,21.96,27400.0,14.0768,14.0832,14.0768,14.0832,27400.0
2006-11-29 12:55:00,21.96,21.97,21.95,21.96,51400.0,14.0832,14.0896,14.0768,14.0832,51400.0
2006-11-29 13:00:00,21.97,21.97,21.95,21.95,32400.0,14.0896,14.0896,14.0768,14.0768,32400.0
2006-11-29 13:05:00,21.95,21.97,21.95,21.96,39200.0,14.0768,14.0896,14.0768,14.0832,39200.0
2006-11-29 13:10:00,21.96,21.97,21.95,21.97,100000.0,14.0832,14.0896,14.0768,14.0896,100000.0
2006-11-29 13:15:00,21.97,21.98,21.95,21.95,48400.0,14.0896,14.0961,14.0768,14.0768,48400.0
2006-11-29 13:20:00,21.95,21.97,21.95,21.95,86800.0,14.0768,14.0896,14.0768,14.0768,86800.0
2006-11-29 13:25:00,21.95,21.96,21.93,21.94,26000.0,14.0768,14.0832,14.064,14.0704,26000.0
2006-11-29 13:30:00,21.93,21.93,21.92,21.92,28400.0,14.064,14.064,14.0576,14.0576,28400.0
2006-11-29 13:35:00,21.92,21.93,21.91,21.93,54600.0,14.0576,14.064,14.0512,14.064,54600.0
2006-11-29 13:40:00,21.92,21.93,21.92,21.92,34800.0,14.0576,14.064,14.0576,14.0576,34800.0
2006-11-29 13:45:00,21.92,21.93,21.91,21.92,37600.0,14.0576,14.064,14.0512,14.0576,37600.0
2006-11-29 13:50:00,21.92,21.93,21.92,21.93,45600.0,14.0576,14.064,14.0576,14.064,45600.0
2006-11-29 13:55:00,21.93,21.96,21.92,21.95,74600.0,14.064,14.0832,14.0576,14.0768,74600.0
2006-11-29 14:00:00,21.94,21.95,21.93,21.93,49800.0,14.0704,14.0768,14.064,14.064,49800.0
2006-11-29 14:05:00,21.93,21.93,21.93,21.93,15200.0,14.064,14.064,14.064,14.064,15200.0
2006-11-29 14:10:00,21.93,21.93,21.92,21.93,24400.0,14.064,14.064,14.0576,14.064,24400.0
2006-11-29 14:15:00,21.92,21.93,21.91,21.91,16200.0,14.0576,14.064,14.0512,14.0512,16200.0
2006-11-29 14:20:00,21.91,21.92,21.91,21.91,22200.0,14.0512,14.0576,14.0512,14.0512,22200.0
2006-11-29 14:25:00,21.91,21.93,21.91,21.91,60600.0,14.0512,14.064,14.0512,14.0512,60600.0
2006-11-29 14:30:00,21.91,21.93,21.91,21.93,36200.0,14.0512,14.064,14.0512,14.064,36200.0
2006-11-29 14:35:00,21.93,21.96,21.92,21.93,63000.0,14.064,14.0832,14.0576,14.064,63000.0
2006-11-29 14:40:00,21.93,21.94,21.91,21.93,44600.0,14.064,14.0704,14.0512,14.064,44600.0
2006-11-29 14:45:00,21.93,21.93,21.91,21.92,32800.0,14.064,14.064,14.0512,14.0576,32800.0
2006-11-29 14:50:00,21.93,21.96,21.92,21.96,60000.0,14.064,14.0832,14.0576,14.0832,60000.0
2006-11-29 14:55:00,21.96,21.96,21.95,21.95,16200.0,14.0832,14.0832,14.0768,14.0768,16200.0
2006-11-29 15:00:00,21.96,21.97,21.95,21.97,30000.0,14.0832,14.0896,14.0768,14.0896,30000.0
2006-11-29 15:05:00,21.96,22.0,21.95,21.97,39800.0,14.0832,14.1089,14.0768,14.0896,39800.0
2006-11-29 15:10:00,21.97,22.0,21.97,22.0,81000.0,14.0896,14.1089,14.0896,14.1089,81000.0
2006-11-29 15:15:00,21.99,22.0,21.98,21.99,53600.0,14.1025,14.1089,14.0961,14.1025,53600.0
2006-11-29 15:20:00,22.0,22.02,22.0,22.02,44600.0,14.1089,14.1217,14.1089,14.1217,44600.0
2006-11-29 15:25:00,22.02,22.05,22.02,22.03,49600.0,14.1217,14.141,14.1217,14.1281,49600.0
2006-11-29 15:30:00,22.03,22.05,22.03,22.05,51000.0,14.1281,14.141,14.1281,14.141,51000.0
2006-11-29 15:35:00,22.04,22.05,22.04,22.05,24000.0,14.1345,14.141,14.1345,14.141,24000.0
2006-11-29 15:40:00,22.05,22.06,22.04,22.04,23600.0,14.141,14.1474,14.1345,14.1345,23600.0
2006-11-29 15:45:00,22.04,22.06,22.04,22.04,44800.0,14.1345,14.1474,14.1345,14.1345,44800.0
2006-11-29 15:50:00,22.04,22.06,22.04,22.05,74800.0,14.1345,14.1474,14.1345,14.141,74800.0
2006-11-29 15:55:00,22.05,22.06,22.04,22.05,51200.0,14.141,14.1474,14.1345,14.141,51200.0
2006-11-30 09:30:00,22.1,22.15,22.1,22.14,69800.0,14.173,14.2051,14.173,14.1987,69800.0
2006-11-30 09:35:00,22.14,22.14,22.08,22.08,14400.0,14.1987,14.1987,14.1602,14.1602,14400.0
2006-11-30 09:40:00,22.08,22.09,22.06,22.06,10000.0,14.1602,14.1666,14.1474,14.1474,10000.0
2006-11-30 09:45:00,22.07,22.09,22.06,22.08,13000.0,14.1538,14.1666,14.1474,14.1602,13000.0
2006-11-30 09:50:00,22.08,22.09,22.06,22.06,25800.0,14.1602,14.1666,14.1474,14.1474,25800.0
2006-11-30 09:55:00,22.06,22.08,22.03,22.05,28200.0,14.1474,14.1602,14.1281,14.141,28200.0
2006-11-30 10:00:00,22.03,22.03,22.0,22.0,52800.0,14.1281,14.1281,14.1089,14.1089,52800.0
2006-11-30 10:05:00,22.0,22.02,21.98,22.0,12400.0,14.1089,14.1217,14.0961,14.1089,12400.0
2006-11-30 10:10:00,22.0,22.03,21.99,22.0,35200.0,14.1089,14.1281,14.1025,14.1089,35200.0
2006-11-30 10:15:00,22.0,22.02,21.99,21.99,21600.0,14.1089,14.1217,14.1025,14.1025,21600.0
2006-11-30 10:20:00,21.99,22.0,21.96,21.97,25600.0,14.1025,14.1089,14.0832,14.0896,25600.0
2006-11-30 10:25:00,21.97,22.02,21.97,22.0,10000.0,14.0896,14.1217,14.0896,14.1089,10000.0
2006-11-30 10:30:00,22.01,22.02,22.0,22.02,11000.0,14.1153,14.1217,14.1089,14.1217,11000.0
2006-11-30 10:35:00,22.02,22.04,21.98,22.04,26600.0,14.1217,14.1345,14.0961,14.1345,26600.0
2006-11-30 10:40:00,22.04,22.06,22.04,22.05,23400.0,14.1345,14.1474,14.1345,14.141,23400.0
2006-11-30 10:45:00,22.05,22.06,22.03,22.05,30400.0,14.141,14.1474,14.1281,14.141,30400.0
2006-11-30 10:50:00,22.06,22.06,22.04,22.06,9400.0,14.1474,14.1474,14.1345,14.1474,9400.0
2006-11-30 10:55:00,22.06,22.06,22.0,22.0,11800.0,14.1474,14.1474,14.1089,14.1089,11800.0
2006-11-30 11:00:00,22.0,22.0,21.98,21.98,25200.0,14.1089,14.1089,14.0961,14.0961,25200.0
2006-11-30 11:05:00,21.99,22.0,21.99,22.0,23600.0,14.1025,14.1089,14.1025,14.1089,23600.0
2006-11-30 11:10:00,22.0,22.01,21.97,21.99,35000.0,14.1089,14.1153,14.0896,14.1025,35000.0
2006-11-30 11:15:00,21.99,22.03,21.99,22.01,40200.0,14.1025,14.1281,14.1025,14.1153,40200.0
2006-11-30 11:20:00,22.01,22.01,21.99,22.0,15800.0,14.1153,14.1153,14.1025,14.1089,15800.0
2006-11-30 11:25:00,22.0,22.04,22.0,22.03,13800.0,14.1089,14.1345,14.1089,14.1281,13800.0
2006-11-30 11:30:00,22.04,22.04,22.0,22.0,8800.0,14.1345,14.1345,14.1089,14.1089,8800.0
2006-11-30 11:35:00,22.0,22.0,21.99,22.0,14200.0,14.1089,14.1089,14.1025,14.1089,14200.0
2006-11-30 11:40:00,22.0,22.0,22.0,22.0,18800.0,14.1089,14.1089,14.1089,14.1089,18800.0
2006-11-30 11:45:00,22.0,22.0,22.0,22.0,41800.0,14.1089,14.1089,14.1089,14.1089,41800.0
2006-11-30 11:50:00,22.0,22.0,21.99,22.0,64400.0,14.1089,14.1089,14.1025,14.1089,64400.0
2006-11-30 11:55:00,22.0,22.02,22.0,22.02,16000.0,14.1089,14.1217,14.1089,14.1217,16000.0
2006-11-30 12:00:00,22.02,22.04,22.02,22.02,11200.0,14.1217,14.1345,14.1217,14.1217,11200.0
2006-11-30 12:05:00,22.02,22.02,22.0,22.0,5800.0,14.1217,14.1217,14.1089,14.1089,5800.0
2006-11-30 12:10:00,22.01,22.02,22.01,22.02,4800.0,14.1153,14.1217,14.1153,14.1217,4800.0
2006-11-30 12:15:00,22.03,22.03,22.0,22.0,15000.0,14.1281,14.1281,14.1089,14.1089,15000.0
2006-11-30 12:20:00,22.01,22.01,22.0,22.01,5800.0,14.1153,14.1153,14.1089,14.1153,5800.0
2006-11-30 12:25:00,22.01,22.01,22.0,22.0,9600.0,14.1153,14.1153,14.1089,14.1089,9600.0
2006-11-30 12:30:00,22.0,22.03,22.0,22.03,18200.0,14.1089,14.1281,14.1089,14.1281,18200.0
2006-11-30 12:35:00,22.03,22.03,22.0,22.0,14800.0,14.1281,14.1281,14.1089,14.1089,14800.0
2006-11-30 12:40:00,22.0,22.0,21.99,22.0,18200.0,14.1089,14.1089,14.1025,14.1089,18200.0
2006-11-30 12:45:00,22.0,22.0,22.0,22.0,20200.0,14.1089,14.1089,14.1089,14.1089,20200.0
2006-11-30 12:50:00,22.0,22.02,22.0,22.0,12200.0,14.1089,14.1217,14.1089,14.1089,12200.0
2006-11-30 12:55:00,22.01,22.01,22.0,22.0,7000.0,14.1153,14.1153,14.1089,14.1089,7000.0
2006-11-30 13:00:00,22.0,22.0,21.99,22.0,7600.0,14.1089,14.1089,14.1025,14.1089,7600.0
2006-11-30 13:05:00,22.0,22.0,22.0,22.0,8000.0,14.1089,14.1089,14.1089,14.1089,8000.0
2006-11-30 13:10:00,22.0,22.04,22.0,22.02,16200.0,14.1089,14.1345,14.1089,14.1217,16200.0
2006-11-30 13:15:00,22.03,22.06,22.02,22.06,22400.0,14.1281,14.1474,14.1217,14.1474,22400.0
2006-11-30 13:20:00,22.05,22.05,22.05,22.05,5600.0,14.141,14.141,14.141,14.141,5600.0
2006-11-30 13:25:00,22.04,22.05,22.03,22.05,24400.0,14.1345,14.141,14.1281,14.141,24400.0
2006-11-30 13:30:00,22.06,22.06,22.05,22.05,12400.0,14.1474,14.1474,14.141,14.141,12400.0
2006-11-30 13:35:00,22.05,22.05,22.03,22.03,8000.0,14.141,14.141,14.1281,14.1281,8000.0
2006-11-30 13:40:00,22.04,22.04,22.02,22.02,11000.0,14.1345,14.1345,14.1217,14.1217,11000.0
2006-11-30 13:45:00,22.02,22.03,22.0,22.03,15800.0,14.1217,14.1281,14.1089,14.1281,15800.0
2006-11-30 13:50:00,22.03,22.04,22.03,22.04,12600.0,14.1281,14.1345,14.1281,14.1345,12600.0
2006-11-30 13:55:00,22.04,22.05,22.04,22.04,16600.0,14.1345,14.141,14.1345,14.1345,16600.0
2006-11-30 14:00:00,22.04,22.04,22.02,22.03,30800.0,14.1345,14.1345,14.1217,14.1281,30800.0
2006-11-30 14:05:00,22.02,22.04,22.0,22.04,212400.0,14.1217,14.1345,14.1089,14.1345,212400.0
2006-11-30 14:10:00,22.04,22.05,22.0,22.04,53200.0,14.1345,14.141,14.1089,14.1345,53200.0
2006-11-30 14:15:00,22.04,22.05,22.03,22.04,33400.0,14.1345,14.141,14.1281,14.1345,33400.0
2006-11-30 14:20:00,22.04,22.05,22.04,22.05,13400.0,14.1345,14.141,14.1345,14.141,13400.0
2006-11-30 14:25:00,22.04,22.07,22.04,22.07,30000.0,14.1345,14.1538,14.1345,14.1538,30000.0
2006-11-30 14:30:00,22.07,22.09,22.07,22.08,68600.0,14.1538,14.1666,14.1538,14.1602,68600.0
2006-11-30 14:35:00,22.08,22.14,22.07,22.13,112400.0,14.1602,14.1987,14.1538,14.1923,112400.0
2006-11-30 14:40:00,22.13,22.13,22.1,22.11,39800.0,14.1923,14.1923,14.173,14.1794,39800.0
2006-11-30 14:45:00,22.11,22.14,22.11,22.13,54800.0,14.1794,14.1987,14.1794,14.1923,54800.0
2006-11-30 14:50:00,22.13,22.14,22.12,22.13,39200.0,14.1923,14.1987,14.1858,14.1923,39200.0
2006-11-30 14:55:00,22.13,22.14,22.13,22.14,47400.0,14.1923,14.1987,14.1923,14.1987,47400.0
2006-11-30 15:00:00,22.15,22.15,22.13,22.14,70400.0,14.2051,14.2051,14.1923,14.1987,70400.0
2006-11-30 15:05:00,22.14,22.15,22.13,22.15,33400.0,14.1987,14.2051,14.1923,14.2051,33400.0
2006-11-30 15:10:00,22.15,22.15,22.14,22.14,15000.0,14.2051,14.2051,14.1987,14.1987,15000.0
2006-11-30 15:15:00,22.14,22.14,22.12,22.13,18200.0,14.1987,14.1987,14.1858,14.1923,18200.0
2006-11-30 15:20:00,22.12,22.12,22.1,22.1,30800.0,14.1858,14.1858,14.173,14.173,30800.0
2006-11-30 15:25:00,22.1,22.12,22.1,22.11,46000.0,14.173,14.1858,14.173,14.1794,46000.0
2006-11-30 15:30:00,22.12,22.13,22.11,22.11,26600.0,14.1858,14.1923,14.1794,14.1794,26600.0
2006-11-30 15:35:00,22.12,22.12,22.1,22.1,38400.0,14.1858,14.1858,14.173,14.173,38400.0
2006-11-30 15:40:00,22.11,22.11,22.05,22.06,89200.0,14.1794,14.1794,14.141,14.1474,89200.0
2006-11-30 15:45:00,22.07,22.07,22.05,22.06,53800.0,14.1538,14.1538,14.141,14.1474,53800.0
2006-11-30 15:50:00,22.07,22.1,22.05,22.1,184600.0,14.1538,14.173,14.141,14.173,184600.0
2006-11-30 15:55:00,22.1,22.1,22.07,22.07,58400.0,14.173,14.173,14.1538,14.1538,58400.0
2006-12-01 09:30:00,22.06,22.08,22.02,22.07,72600.0,14.1474,14.1602,14.1217,14.1538,72600.0
2006-12-01 09:35:00,22.07,22.11,22.07,22.08,20200.0,14.1538,14.1794,14.1538,14.1602,20200.0
2006-12-01 09:40:00,22.08,22.08,22.04,22.07,25200.0,14.1602,14.1602,14.1345,14.1538,25200.0
2006-12-01 09:45:00,22.06,22.07,22.05,22.06,16800.0,14.1474,14.1538,14.141,14.1474,16800.0
2006-12-01 09:50:00,22.06,22.07,22.05,22.07,16600.0,14.1474,14.1538,14.141,14.1538,16600.0
2006-12-01 09:55:00,22.07,22.07,22.05,22.05,6600.0,14.1538,14.1538,14.141,14.141,6600.0
2006-12-01 10:00:00,22.05,22.05,22.0,22.04,48400.0,14.141,14.141,14.1089,14.1345,48400.0
2006-12-01 10:05:00,22.04,22.04,22.0,22.0,17400.0,14.1345,14.1345,14.1089,14.1089,17400.0
2006-12-01 10:10:00,22.0,22.02,22.0,22.01,9000.0,14.1089,14.1217,14.1089,14.1153,9000.0
2006-12-01 10:15:00,22.03,22.03,22.0,22.0,28400.0,14.1281,14.1281,14.1089,14.1089,28400.0
2006-12-01 10:20:00,22.0,22.04,22.0,22.03,32200.0,14.1089,14.1345,14.1089,14.1281,32200.0
2006-12-01 10:25:00,22.02,22.03,21.99,22.0,19600.0,14.1217,14.1281,14.1025,14.1089,19600.0
2006-12-01 10:30:00,22.0,22.01,21.97,22.0,126400.0,14.1089,14.1153,14.0896,14.1089,126400.0
2006-12-01 10:35:00,22.0,22.03,22.0,22.02,29200.0,14.1089,14.1281,14.1089,14.1217,29200.0
2006-12-01 10:40:00,22.01,22.02,21.99,22.01,51200.0,14.1153,14.1217,14.1025,14.1153,51200.0
2006-12-01 10:45:00,22.01,22.02,21.99,22.0,99400.0,14.1153,14.1217,14.1025,14.1089,99400.0
2006-12-01 10:50:00,22.0,22.0,21.95,21.95,78400.0,14.1089,14.1089,14.0768,14.0768,78400.0
2006-12-01 10:55:00,21.96,21.96,21.93,21.94,17800.0,14.0832,14.0832,14.064,14.0704,17800.0
2006-12-01 11:00:00,21.94,21.96,21.93,21.96,12000.0,14.0704,14.0832,14.064,14.0832,12000.0
2006-12-01 11:05:00,21.96,21.96,21.93,21.93,33800.0,14.0832,14.0832,14.064,14.064,33800.0
2006-12-01 11:10:00,21.93,21.93,21.91,21.93,22000.0,14.064,14.064,14.0512,14.064,22000.0
2006-12-01 11:15:00,21.93,21.93,21.91,21.92,22200.0,14.064,14.064,14.0512,14.0576,22200.0
2006-12-01 11:20:00,21.92,21.93,21.89,21.9,27200.0,14.0576,14.064,14.0383,14.0448,27200.0
2006-12-01 11:25:00,21.9,21.92,21.89,21.9,26400.0,14.0448,14.0576,14.0383,14.0448,26400.0
2006-12-01 11:30:00,21.91,21.94,21.89,21.94,36600.0,14.0512,14.0704,14.0383,14.0704,36600.0
2006-12-01 11:35:00,21.95,21.95,21.92,21.93,31000.0,14.0768,14.0768,14.0576,14.064,31000.0
2006-12-01 11:40:00,21.93,21.93,21.92,21.93,22200.0,14.064,14.064,14.0576,14.064,22200.0
2006-12-01 11:45:00,21.93,21.97,21.93,21.96,31200.0,14.064,14.0896,14.064,14.0832,31200.0
2006-12-01 11:50:00,21.96,21.97,21.96,21.96,6600.0,14.0832,14.0896,14.0832,14.0832,6600.0
2006-12-01 11:55:00,21.96,22.0,21.96,22.0,62600.0,14.0832,14.1089,14.0832,14.1089,62600.0
2006-12-01 12:00:00,22.0,22.01,21.96,21.97,28800.0,14.1089,14.1153,14.0832,14.0896,28800.0
2006-12-01 12:05:00,21.97,21.97,21.93,21.93,24800.0,14.0896,14.0896,14.064,14.064,24800.0
2006-12-01 12:10:00,21.93,21.93,21.92,21.93,36400.0,14.064,14.064,14.0576,14.064,36400.0
2006-12-01 12:15:00,21.93,21.93,21.92,21.93,22200.0,14.064,14.064,14.0576,14.064,22200.0
2006-12-01 12:20:00,21.93,21.93,21.91,21.92,36200.0,14.064,14.064,14.0512,14.0576,36200.0
2006-12-01 12:25:00,21.92,21.92,21.9,21.9,46400.0,14.0576,14.0576,14.0448,14.0448,46400.0
2006-12-01 12:30:00,21.9,21.91,21.9,21.91,10800.0,14.0448,14.0512,14.0448,14.0512,10800.0
2006-12-01 12:35:00,21.91,21.91,21.9,21.91,17600.0,14.0512,14.0512,14.0448,14.0512,17600.0
2006-12-01 12:40:00,21.91,21.91,21.9,21.9,14600.0,14.0512,14.0512,14.0448,14.0448,14600.0
2006-12-01 12:45:00,21.9,21.91,21.9,21.91,8400.0,14.0448,14.0512,14.0448,14.0512,8400.0
2006-12-01 12:50:00,21.91,21.91,21.88,21.89,22600.0,14.0512,14.0512,14.0319,14.0383,22600.0
2006-12-01 12:55:00,21.89,21.89,21.89,21.89,7600.0,14.0383,14.0383,14.0383,14.0383,7600.0
2006-12-01 13:00:00,21.89,21.89,21.84,21.85,40800.0,14.0383,14.0383,14.0063,14.0127,40800.0
2006-12-01 13:05:00,21.85,21.85,21.83,21.83,29000.0,14.0127,14.0127,13.9999,13.9999,29000.0
2006-12-01 13:10:00,21.83,21.85,21.83,21.85,25400.0,13.9999,14.0127,13.9999,14.0127,25400.0
2006-12-01 13:15:00,21.85,21.86,21.85,21.85,4200.0,14.0127,14.0191,14.0127,14.0127,4200.0
2006-12-01 13:20:00,21.86,21.87,21.84,21.85,17600.0,14.0191,14.0255,14.0063,14.0127,17600.0
2006-12-01 13:25:00,21.85,21.86,21.85,21.85,41000.0,14.0127,14.0191,14.0127,14.0127,41000.0
2006-12-01 13:30:00,21.85,21.86,21.84,21.86,17000.0,14.0127,14.0191,14.0063,14.0191,17000.0
2006-12-01 13:35:00,21.86,21.86,21.83,21.84,27000.0,14.0191,14.0191,13.9999,14.0063,27000.0
2006-12-01 13:40:00,21.84,21.85,21.82,21.82,47400.0,14.0063,14.0127,13.9935,13.9935,47400.0
2006-12-01 13:45:00,21.83,21.83,21.82,21.82,26600.0,13.9999,13.9999,13.9935,13.9935,26600.0
2006-12-01 13:50:00,21.82,21.82,21.78,21.78,39400.0,13.9935,13.9935,13.9678,13.9678,39400.0
2006-12-01 13:55:00,21.79,21.8,21.78,21.79,90000.0,13.9742,13.9806,13.9678,13.9742,90000.0
2006-12-01 14:00:00,21.79,21.8,21.77,21.77,123200.0,13.9742,13.9806,13.9614,13.9614,123200.0
2006-12-01 14:05:00,21.77,21.78,21.74,21.75,40000.0,13.9614,13.9678,13.9421,13.9486,40000.0
2006-12-01 14:10:00,21.75,21.78,21.74,21.75,83000.0,13.9486,13.9678,13.9421,13.9486,83000.0
2006-12-01 14:15:00,21.75,21.75,21.73,21.73,89800.0,13.9486,13.9486,13.9357,13.9357,89800.0
2006-12-01 14:20:00,21.74,21.75,21.73,21.75,105400.0,13.9421,13.9486,13.9357,13.9486,105400.0
2006-12-01 14:25:00,21.75,21.76,21.72,21.72,91400.0,13.9486,13.955,13.9293,13.9293,91400.0
2006-12-01 14:30:00,21.72,21.73,21.71,21.72,38600.0,13.9293,13.9357,13.9229,13.9293,38600.0
2006-12-01 14:35:00,21.71,21.71,21.68,21.69,38200.0,13.9229,13.9229,13.9037,13.9101,38200.0
2006-12-01 14:40:00,21.69,21.69,21.67,21.68,33000.0,13.9101,13.9101,13.8973,13.9037,33000.0
2006-12-01 14:45:00,21.68,21.69,21.67,21.68,48800.0,13.9037,13.9101,13.8973,13.9037,48800.0
2006-12-01 14:50:00,21.69,21.7,21.68,21.68,49800.0,13.9101,13.9165,13.9037,13.9037,49800.0
2006-12-01 14:55:00,21.69,21.69,21.68,21.69,40200.0,13.9101,13.9101,13.9037,13.9101,40200.0
2006-12-01 15:00:00,21.69,21.72,21.68,21.71,85600.0,13.9101,13.9293,13.9037,13.9229,85600.0
2006-12-01 15:05:00,21.71,21.75,21.71,21.74,81000.0,13.9229,13.9486,13.9229,13.9421,81000.0
2006-12-01 15:10:00,21.74,21.75,21.73,21.75,112800.0,13.9421,13.9486,13.9357,13.9486,112800.0
2006-12-01 15:15:00,21.75,21.75,21.73,21.74,89600.0,13.9486,13.9486,13.9357,13.9421,89600.0
2006-12-01 15:20:00,21.74,21.75,21.73,21.75,87600.0,13.9421,13.9486,13.9357,13.9486,87600.0
2006-12-01 15:25:00,21.75,21.78,21.75,21.78,109400.0,13.9486,13.9678,13.9486,13.9678,109400.0
2006-12-01 15:30:00,21.78,21.79,21.75,21.77,62800.0,13.9678,13.9742,13.9486,13.9614,62800.0
2006-12-01 15:35:00,21.76,21.8,21.75,21.79,56600.0,13.955,13.9806,13.9486,13.9742,56600.0
2006-12-01 15:40:00,21.79,21.79,21.78,21.78,51800.0,13.9742,13.9742,13.9678,13.9678,51800.0
2006-12-01 15:45:00,21.78,21.81,21.78,21.8,112600.0,13.9678,13.987,13.9678,13.9806,112600.0
2006-12-01 15:50:00,21.81,21.85,21.74,21.84,125800.0,13.987,14.0127,13.9421,14.0063,125800.0
2006-12-01 15:55:00,21.84,21.87,21.84,21.86,108200.0,14.0063,14.0255,14.0063,14.0191,108200.0
2006-12-04 09:30:00,22.0,22.02,22.0,22.02,145200.0,14.1089,14.1217,14.1089,14.1217,145200.0
2006-12-04 09:35:00,22.0,22.06,21.96,22.06,63600.0,14.1089,14.1474,14.0832,14.1474,63600.0
2006-12-04 09:40:00,22.05,22.05,22.02,22.03,14000.0,14.141,14.141,14.1217,14.1281,14000.0
2006-12-04 09:45:00,22.03,22.05,22.03,22.03,12800.0,14.1281,14.141,14.1281,14.1281,12800.0
2006-12-04 09:50:00,22.03,22.06,22.02,22.03,29800.0,14.1281,14.1474,14.1217,14.1281,29800.0
2006-12-04 09:55:00,22.03,22.03,21.99,22.0,25200.0,14.1281,14.1281,14.1025,14.1089,25200.0
2006-12-04 10:00:00,22.0,22.02,22.0,22.01,78600.0,14.1089,14.1217,14.1089,14.1153,78600.0
2006-12-04 10:05:00,22.0,22.0,21.99,22.0,56200.0,14.1089,14.1089,14.1025,14.1089,56200.0
2006-12-04 10:10:00,22.0,22.0,21.99,22.0,9200.0,14.1089,14.1089,14.1025,14.1089,9200.0
2006-12-04 10:15:00,22.0,22.0,21.99,22.0,18000.0,14.1089,14.1089,14.1025,14.1089,18000.0
2006-12-04 10:20:00,22.0,22.03,22.0,22.03,13200.0,14.1089,14.1281,14.1089,14.1281,13200.0
2006-12-04 10:25:00,22.03,22.04,22.0,22.0,33800.0,14.1281,14.1345,14.1089,14.1089,33800.0
2006-12-04 10:30:00,22.02,22.06,22.0,22.0,40800.0,14.1217,14.1474,14.1089,14.1089,40800.0
2006-12-04 10:35:00,22.0,22.0,22.0,22.0,6400.0,14.1089,14.1089,14.1089,14.1089,6400.0
2006-12-04 10:40:00,22.0,22.0,22.0,22.0,200600.0,14.1089,14.1089,14.1089,14.1089,200600.0
2006-12-04 10:45:00,22.0,22.0,22.0,22.0,168600.0,14.1089,14.1089,14.1089,14.1089,168600.0
2006-12-04 10:50:00,22.0,22.0,22.0,22.0,168200.0,14.1089,14.1089,14.1089,14.1089,168200.0
2006-12-04 10:55:00,22.0,22.0,21.99,22.0,8800.0,14.1089,14.1089,14.1025,14.1089,8800.0
2006-12-04 11:00:00,22.0,22.0,22.0,22.0,74600.0,14.1089,14.1089,14.1089,14.1089,74600.0
2006-12-04 11:05:00,22.0,22.0,21.97,21.98,32600.0,14.1089,14.1089,14.0896,14.0961,32600.0
2006-12-04 11:10:00,21.98,21.98,21.93,21.93,91600.0,14.0961,14.0961,14.064,14.064,91600.0
2006-12-04 11:15:00,21.93,21.95,21.93,21.95,55400.0,14.064,14.0768,14.064,14.0768,55400.0
2006-12-04 11:20:00,21.95,21.97,21.95,21.96,45000.0,14.0768,14.0896,14.0768,14.0832,45000.0
2006-12-04 11:25:00,21.96,21.96,21.94,21.94,22400.0,14.0832,14.0832,14.0704,14.0704,22400.0
2006-12-04 11:30:00,21.95,21.95,21.93,21.93,20200.0,14.0768,14.0768,14.064,14.064,20200.0
2006-12-04 11:35:00,21.93,21.96,21.93,21.96,46600.0,14.064,14.0832,14.064,14.0832,46600.0
2006-12-04 11:40:00,21.96,21.96,21.92,21.92,22200.0,14.0832,14.0832,14.0576,14.0576,22200.0
2006-12-04 11:45:00,21.93,21.95,21.92,21.95,37600.0,14.064,14.0768,14.0576,14.0768,37600.0
2006-12-04 11:50:00,21.94,21.95,21.93,21.93,10200.0,14.0704,14.0768,14.064,14.064,10200.0
2006-12-04 11:55:00,21.93,21.93,21.92,21.92,21000.0,14.064,14.064,14.0576,14.0576,21000.0
2006-12-04 12:00:00,21.92,21.95,21.92,21.93,38800.0,14.0576,14.0768,14.0576,14.064,38800.0
2006-12-04 12:05:00,21.93,21.94,21.92,21.93,193800.0,14.064,14.0704,14.0576,14.064,193800.0
2006-12-04 12:10:00,21.93,21.93,21.93,21.93,8200.0,14.064,14.064,14.064,14.064,8200.0
2006-12-04 12:15:00,21.95,21.97,21.95,21.97,6800.0,14.0768,14.0896,14.0768,14.0896,6800.0
2006-12-04 12:20:00,21.97,21.99,21.97,21.99,46000.0,14.0896,14.1025,14.0896,14.1025,46000.0
2006-12-04 12:25:00,21.98,21.99,21.98,21.98,77600.0,14.0961,14.1025,14.0961,14.0961,77600.0
2006-12-04 12:30:00,21.98,21.99,21.98,21.99,53200.0,14.0961,14.1025,14.0961,14.1025,53200.0
2006-12-04 12:35:00,21.99,21.99,21.98,21.99,19000.0,14.1025,14.1025,14.0961,14.1025,19000.0
2006-12-04 12:40:00,21.99,21.99,21.98,21.99,10000.0,14.1025,14.1025,14.0961,14.1025,10000.0
2006-12-04 12:45:00,21.99,21.99,21.98,21.99,16000.0,14.1025,14.1025,14.0961,14.1025,16000.0
2006-12-04 12:50:00,21.99,21.99,21.98,21.99,15200.0,14.1025,14.1025,14.0961,14.1025,15200.0
2006-12-04 12:55:00,21.99,21.99,21.98,21.99,14400.0,14.1025,14.1025,14.0961,14.1025,14400.0
2006-12-04 13:00:00,21.99,21.99,21.98,21.99,26400.0,14.1025,14.1025,14.0961,14.1025,26400.0
2006-12-04 13:05:00,21.99,22.0,21.99,22.0,30400.0,14.1025,14.1089,14.1025,14.1089,30400.0
2006-12-04 13:10:00,21.99,22.0,21.99,21.99,17800.0,14.1025,14.1089,14.1025,14.1025,17800.0
2006-12-04 13:15:00,21.99,22.0,21.99,21.99,12800.0,14.1025,14.1089,14.1025,14.1025,12800.0
2006-12-04 13:20:00,22.0,22.0,21.99,22.0,69200.0,14.1089,14.1089,14.1025,14.1089,69200.0
2006-12-04 13:25:00,22.0,22.0,22.0,22.0,55600.0,14.1089,14.1089,14.1089,14.1089,55600.0
2006-12-04 13:30:00,22.0,22.03,22.0,22.03,200600.0,14.1089,14.1281,14.1089,14.1281,200600.0
2006-12-04 13:35:00,22.03,22.04,22.01,22.04,42400.0,14.1281,14.1345,14.1153,14.1345,42400.0
2006-12-04 13:40:00,22.04,22.06,22.04,22.05,43200.0,14.1345,14.1474,14.1345,14.141,43200.0
2006-12-04 13:45:00,22.04,22.06,22.04,22.06,43200.0,14.1345,14.1474,14.1345,14.1474,43200.0
2006-12-04 13:50:00,22.06,22.06,22.03,22.05,84000.0,14.1474,14.1474,14.1281,14.141,84000.0
2006-12-04 13:55:00,22.05,22.06,22.04,22.05,15800.0,14.141,14.1474,14.1345,14.141,15800.0
2006-12-04 14:00:00,22.06,22.06,22.05,22.06,24000.0,14.1474,14.1474,14.141,14.1474,24000.0
2006-12-04 14:05:00,22.06,22.07,22.06,22.06,14800.0,14.1474,14.1538,14.1474,14.1474,14800.0
2006-12-04 14:10:00,22.06,22.07,22.06,22.06,30200.0,14.1474,14.1538,14.1474,14.1474,30200.0
2006-12-04 14:15:00,22.07,22.08,22.06,22.07,35800.0,14.1538,14.1602,14.1474,14.1538,35800.0
2006-12-04 14:20:00,22.07,22.08,22.06,22.06,19000.0,14.1538,14.1602,14.1474,14.1474,19000.0
2006-12-04 14:25:00,22.06,22.06,22.06,22.06,25000.0,14.1474,14.1474,14.1474,14.1474,25000.0
2006-12-04 14:30:00,22.06,22.08,22.06,22.07,21000.0,14.1474,14.1602,14.1474,14.1538,21000.0
2006-12-04 14:35:00,22.07,22.08,22.07,22.07,21800.0,14.1538,14.1602,14.1538,14.1538,21800.0
2006-12-04 14:40:00,22.07,22.07,22.06,22.07,24400.0,14.1538,14.1538,14.1474,14.1538,24400.0
2006-12-04 14:45:00,22.07,22.07,22.06,22.06,26000.0,14.1538,14.1538,14.1474,14.1474,26000.0
2006-12-04 14:50:00,22.06,22.07,22.06,22.07,23000.0,14.1474,14.1538,14.1474,14.1538,23000.0
2006-12-04 14:55:00,22.07,22.07,22.06,22.06,31600.0,14.1538,14.1538,14.1474,14.1474,31600.0
2006-12-04 15:00:00,22.06,22.06,22.05,22.06,30600.0,14.1474,14.1474,14.141,14.1474,30600.0
2006-12-04 15:05:00,22.06,22.06,22.03,22.04,26400.0,14.1474,14.1474,14.1281,14.1345,26400.0
2006-12-04 15:10:00,22.04,22.05,22.03,22.05,26200.0,14.1345,14.141,14.1281,14.141,26200.0
2006-12-04 15:15:00,22.05,22.05,22.02,22.02,51400.0,14.141,14.141,14.1217,14.1217,51400.0
2006-12-04 15:20:00,22.02,22.03,22.01,22.02,36200.0,14.1217,14.1281,14.1153,14.1217,36200.0
2006-12-04 15:25:00,22.02,22.02,22.01,22.01,25600.0,14.1217,14.1217,14.1153,14.1153,25600.0
2006-12-04 15:30:00,22.02,22.03,22.01,22.02,31000.0,14.1217,14.1281,14.1153,14.1217,31000.0
2006-12-04 15:35:00,22.02,22.03,22.0,22.0,96600.0,14.1217,14.1281,14.1089,14.1089,96600.0
2006-12-04 15:40:00,22.0,22.02,22.0,22.0,78400.0,14.1089,14.1217,14.1089,14.1089,78400.0
2006-12-04 15:45:00,22.0,22.0,21.99,21.99,41000.0,14.1089,14.1089,14.1025,14.1025,41000.0
2006-12-04 15:50:00,21.99,22.0,21.99,22.0,72800.0,14.1025,14.1089,14.1025,14.1089,72800.0
2006-12-04 15:55:00,22.0,22.0,21.99,21.99,51400.0,14.1089,14.1089,14.1025,14.1025,51400.0
2006-12-05 09:30:00,21.99,22.01,21.99,22.0,56600.0,14.1025,14.1153,14.1025,14.1089,56600.0
2006-12-05 09:35:00,22.0,22.02,21.99,21.99,123600.0,14.1089,14.1217,14.1025,14.1025,123600.0
2006-12-05 09:40:00,22.0,22.02,21.99,22.02,14000.0,14.1089,14.1217,14.1025,14.1217,14000.0
2006-12-05 09:45:00,22.02,22.03,22.02,22.03,21400.0,14.1217,14.1281,14.1217,14.1281,21400.0
2006-12-05 09:50:00,22.02,22.06,22.02,22.06,17200.0,14.1217,14.1474,14.1217,14.1474,17200.0
2006-12-05 09:55:00,22.06,22.06,22.03,22.04,11000.0,14.1474,14.1474,14.1281,14.1345,11000.0
2006-12-05 10:00:00,22.04,22.11,22.04,22.11,43000.0,14.1345,14.1794,14.1345,14.1794,43000.0
2006-12-05 10:05:00,22.11,22.12,22.08,22.09,39600.0,14.1794,14.1858,14.1602,14.1666,39600.0
2006-12-05 10:10:00,22.09,22.11,22.08,22.11,39200.0,14.1666,14.1794,14.1602,14.1794,39200.0
2006-12-05 10:15:00,22.11,22.13,22.07,22.07,72200.0,14.1794,14.1923,14.1538,14.1538,72200.0
2006-12-05 10:20:00,22.07,22.08,22.06,22.07,49400.0,14.1538,14.1602,14.1474,14.1538,49400.0
2006-12-05 10:25:00,22.08,22.08,22.04,22.07,58000.0,14.1602,14.1602,14.1345,14.1538,58000.0
2006-12-05 10:30:00,22.06,22.08,22.04,22.04,58800.0,14.1474,14.1602,14.1345,14.1345,58800.0
2006-12-05 10:35:00,22.04,22.08,22.04,22.07,50000.0,14.1345,14.1602,14.1345,14.1538,50000.0
2006-12-05 10:40:00,22.07,22.08,22.05,22.08,74800.0,14.1538,14.1602,14.141,14.1602,74800.0
2006-12-05 10:45:00,22.07,22.08,22.04,22.05,164200.0,14.1538,14.1602,14.1345,14.141,164200.0
2006-12-05 10:50:00,22.05,22.05,22.04,22.05,67400.0,14.141,14.141,14.1345,14.141,67400.0
2006-12-05 10:55:00,22.05,22.06,22.05,22.05,66800.0,14.141,14.1474,14.141,14.141,66800.0
2006-12-05 11:00:00,22.05,22.05,22.04,22.04,48200.0,14.141,14.141,14.1345,14.1345,48200.0
2006-12-05 11:05:00,22.05,22.05,22.04,22.05,54000.0,14.141,14.141,14.1345,14.141,54000.0
2006-12-05 11:10:00,22.05,22.07,22.04,22.05,70000.0,14.141,14.1538,14.1345,14.141,70000.0
2006-12-05 11:15:00,22.05,22.07,22.05,22.07,146200.0,14.141,14.1538,14.141,14.1538,146200.0
2006-12-05 11:20:00,22.07,22.07,22.06,22.07,29800.0,14.1538,14.1538,14.1474,14.1538,29800.0
2006-12-05 11:25:00,22.06,22.06,22.06,22.06,38200.0,14.1474,14.1474,14.1474,14.1474,38200.0
2006-12-05 11:30:00,22.06,22.07,22.04,22.07,101200.0,14.1474,14.1538,14.1345,14.1538,101200.0
2006-12-05 11:35:00,22.07,22.07,22.05,22.07,153000.0,14.1538,14.1538,14.141,14.1538,153000.0
2006-12-05 11:40:00,22.07,22.08,22.06,22.07,90800.0,14.1538,14.1602,14.1474,14.1538,90800.0
2006-12-05 11:45:00,22.06,22.08,22.06,22.08,60200.0,14.1474,14.1602,14.1474,14.1602,60200.0
2006-12-05 11:50:00,22.08,22.08,22.06,22.08,162400.0,14.1602,14.1602,14.1474,14.1602,162400.0
2006-12-05 11:55:00,22.08,22.08,22.07,22.08,44200.0,14.1602,14.1602,14.1538,14.1602,44200.0
2006-12-05 12:00:00,22.07,22.08,22.07,22.08,22000.0,14.1538,14.1602,14.1538,14.1602,22000.0
2006-12-05 12:05:00,22.08,22.08,22.06,22.07,27600.0,14.1602,14.1602,14.1474,14.1538,27600.0
2006-12-05 12:10:00,22.07,22.07,22.06,22.07,525600.0,14.1538,14.1538,14.1474,14.1538,525600.0
2006-12-05 12:15:00,22.07,22.07,22.06,22.07,42600.0,14.1538,14.1538,14.1474,14.1538,42600.0
2006-12-05 12:20:00,22.07,22.07,22.06,22.07,73000.0,14.1538,14.1538,14.1474,14.1538,73000.0
2006-12-05 12:25:00,22.07,22.1,22.07,22.1,86200.0,14.1538,14.173,14.1538,14.173,86200.0
2006-12-05 12:30:00,22.1,22.12,22.08,22.11,49000.0,14.173,14.1858,14.1602,14.1794,49000.0
2006-12-05 12:35:00,22.11,22.15,22.11,22.13,32200.0,14.1794,14.2051,14.1794,14.1923,32200.0
2006-12-05 12:40:00,22.14,22.14,22.11,22.11,13200.0,14.1987,14.1987,14.1794,14.1794,13200.0
2006-12-05 12:45:00,22.11,22.11,22.07,22.1,75200.0,14.1794,14.1794,14.1538,14.173,75200.0
2006-12-05 12:50:00,22.1,22.11,22.09,22.1,90200.0,14.173,14.1794,14.1666,14.173,90200.0
2006-12-05 12:55:00,22.1,22.11,22.1,22.11,53200.0,14.173,14.1794,14.173,14.1794,53200.0
2006-12-05 13:00:00,22.11,22.11,22.09,22.1,58600.0,14.1794,14.1794,14.1666,14.173,58600.0
2006-12-05 13:05:00,22.1,22.1,22.09,22.1,46800.0,14.173,14.173,14.1666,14.173,46800.0
2006-12-05 13:10:00,22.1,22.11,22.1,22.11,16200.0,14.173,14.1794,14.173,14.1794,16200.0
2006-12-05 13:15:00,22.11,22.11,22.1,22.11,48600.0,14.1794,14.1794,14.173,14.1794,48600.0
2006-12-05 13:20:00,22.11,22.11,22.1,22.1,59200.0,14.1794,14.1794,14.173,14.173,59200.0
2006-12-05 13:25:00,22.1,22.11,22.06,22.06,106000.0,14.173,14.1794,14.1474,14.1474,106000.0
2006-12-05 13:30:00,22.06,22.08,22.06,22.08,96600.0,14.1474,14.1602,14.1474,14.1602,96600.0
2006-12-05 13:35:00,22.08,22.08,22.06,22.08,42200.0,14.1602,14.1602,14.1474,14.1602,42200.0
2006-12-05 13:40:00,22.08,22.08,22.07,22.08,35200.0,14.1602,14.1602,14.1538,14.1602,35200.0
2006-12-05 13:45:00,22.08,22.08,22.07,22.08,33200.0,14.1602,14.1602,14.1538,14.1602,33200.0
2006-12-05 13:50:00,22.08,22.08,22.07,22.08,55800.0,14.1602,14.1602,14.1538,14.1602,55800.0
2006-12-05 13:55:00,22.08,22.08,22.07,22.08,47800.0,14.1602,14.1602,14.1538,14.1602,47800.0
2006-12-05 14:00:00,22.08,22.09,22.07,22.08,24800.0,14.1602,14.1666,14.1538,14.1602,24800.0
2006-12-05 14:05:00,22.08,22.08,22.08,22.08,20600.0,14.1602,14.1602,14.1602,14.1602,20600.0
2006-12-05 14:10:00,22.08,22.09,22.07,22.08,151000.0,14.1602,14.1666,14.1538,14.1602,151000.0
2006-12-05 14:15:00,22.08,22.1,22.08,22.1,75400.0,14.1602,14.173,14.1602,14.173,75400.0
2006-12-05 14:20:00,22.1,22.13,22.1,22.11,27400.0,14.173,14.1923,14.173,14.1794,27400.0
2006-12-05 14:25:00,22.11,22.13,22.1,22.12,27000.0,14.1794,14.1923,14.173,14.1858,27000.0
2006-12-05 14:30:00,22.11,22.13,22.11,22.13,27400.0,14.1794,14.1923,14.1794,14.1923,27400.0
2006-12-05 14:35:00,22.13,22.15,22.12,22.15,53600.0,14.1923,14.2051,14.1858,14.2051,53600.0
2006-12-05 14:40:00,22.15,22.15,22.13,22.14,110600.0,14.2051,14.2051,14.1923,14.1987,110600.0
2006-12-05 14:45:00,22.14,22.14,22.13,22.14,44000.0,14.1987,14.1987,14.1923,14.1987,44000.0
2006-12-05 14:50:00,22.14,22.14,22.12,22.13,18600.0,14.1987,14.1987,14.1858,14.1923,18600.0
2006-12-05 14:55:00,22.11,22.12,22.11,22.11,37200.0,14.1794,14.1858,14.1794,14.1794,37200.0
2006-12-05 15:00:00,22.11,22.11,22.1,22.1,42600.0,14.1794,14.1794,14.173,14.173,42600.0
2006-12-05 15:05:00,22.1,22.1,22.1,22.1,67200.0,14.173,14.173,14.173,14.173,67200.0
2006-12-05 15:10:00,22.1,22.11,22.1,22.11,84600.0,14.173,14.1794,14.173,14.1794,84600.0
2006-12-05 15:15:00,22.11,22.11,22.1,22.1,44800.0,14.1794,14.1794,14.173,14.173,44800.0
2006-12-05 15:20:00,22.1,22.1,22.09,22.1,55000.0,14.173,14.173,14.1666,14.173,55000.0
2006-12-05 15:25:00,22.1,22.1,22.09,22.1,63600.0,14.173,14.173,14.1666,14.173,63600.0
2006-12-05 15:30:00,22.1,22.11,22.1,22.11,45000.0,14.173,14.1794,14.173,14.1794,45000.0
2006-12-05 15:35:00,22.1,22.12,22.1,22.12,59200.0,14.173,14.1858,14.173,14.1858,59200.0
2006-12-05 15:40:00,22.12,22.12,22.09,22.1,272400.0,14.1858,14.1858,14.1666,14.173,272400.0
2006-12-05 15:45:00,22.1,22.12,22.1,22.11,57400.0,14.173,14.1858,14.173,14.1794,57400.0
2006-12-05 15:50:00,22.11,22.11,22.1,22.11,73200.0,14.1794,14.1794,14.173,14.1794,73200.0
2006-12-05 15:55:00,22.11,22.11,22.11,22.11,53600.0,14.1794,14.1794,14.1794,14.1794,53600.0
2006-12-06 09:30:00,22.19,22.19,22.13,22.15,96400.0,14.2307,14.2307,14.1923,14.2051,96400.0
2006-12-06 09:35:00,22.16,22.16,22.13,22.16,133800.0,14.2115,14.2115,14.1923,14.2115,133800.0
2006-12-06 09:40:00,22.16,22.16,22.13,22.15,73800.0,14.2115,14.2115,14.1923,14.2051,73800.0
2006-12-06 09:45:00,22.15,22.17,22.15,22.17,30400.0,14.2051,14.2179,14.2051,14.2179,30400.0
2006-12-06 09:50:00,22.17,22.18,22.17,22.18,78200.0,14.2179,14.2243,14.2179,14.2243,78200.0
2006-12-06 09:55:00,22.18,22.18,22.17,22.18,32400.0,14.2243,14.2243,14.2179,14.2243,32400.0
2006-12-06 10:00:00,22.18,22.2,22.18,22.2,70400.0,14.2243,14.2371,14.2243,14.2371,70400.0
2006-12-06 10:05:00,22.2,22.25,22.2,22.25,49800.0,14.2371,14.2692,14.2371,14.2692,49800.0
2006-12-06 10:10:00,22.24,22.28,22.24,22.26,127200.0,14.2628,14.2885,14.2628,14.2756,127200.0
2006-12-06 10:15:00,22.25,22.27,22.25,22.26,34800.0,14.2692,14.282,14.2692,14.2756,34800.0
2006-12-06 10:20:00,22.26,22.27,22.25,22.27,40800.0,14.2756,14.282,14.2692,14.282,40800.0
2006-12-06 10:25:00,22.27,22.29,22.26,22.29,150400.0,14.282,14.2949,14.2756,14.2949,150400.0
2006-12-06 10:30:00,22.29,22.3,22.28,22.29,142200.0,14.2949,14.3013,14.2885,14.2949,142200.0
2006-12-06 10:35:00,22.29,22.32,22.29,22.31,133600.0,14.2949,14.3141,14.2949,14.3077,133600.0
2006-12-06 10:40:00,22.3,22.33,22.3,22.32,39600.0,14.3013,14.3205,14.3013,14.3141,39600.0
2006-12-06 10:45:00,22.32,22.33,22.31,22.32,47000.0,14.3141,14.3205,14.3077,14.3141,47000.0
2006-12-06 10:50:00,22.32,22.33,22.31,22.32,24600.0,14.3141,14.3205,14.3077,14.3141,24600.0
2006-12-06 10:55:00,22.32,22.32,22.3,22.3,45000.0,14.3141,14.3141,14.3013,14.3013,45000.0
2006-12-06 11:00:00,22.3,22.3,22.3,22.3,16600.0,14.3013,14.3013,14.3013,14.3013,16600.0
2006-12-06 11:05:00,22.3,22.31,22.3,22.3,22000.0,14.3013,14.3077,14.3013,14.3013,22000.0
2006-12-06 11:10:00,22.3,22.31,22.28,22.28,87400.0,14.3013,14.3077,14.2885,14.2885,87400.0
2006-12-06 11:15:00,22.28,22.29,22.27,22.29,48000.0,14.2885,14.2949,14.282,14.2949,48000.0
2006-12-06 11:20:00,22.29,22.29,22.28,22.28,30800.0,14.2949,14.2949,14.2885,14.2885,30800.0
2006-12-06 11:25:00,22.28,22.28,22.28,22.28,21200.0,14.2885,14.2885,14.2885,14.2885,21200.0
2006-12-06 11:30:00,22.28,22.29,22.27,22.27,67200.0,14.2885,14.2949,14.282,14.282,67200.0
2006-12-06 11:35:00,22.27,22.29,22.27,22.27,50600.0,14.282,14.2949,14.282,14.282,50600.0
2006-12-06 11:40:00,22.27,22.28,22.26,22.26,18200.0,14.282,14.2885,14.2756,14.2756,18200.0
2006-12-06 11:45:00,22.26,22.27,22.25,22.26,25800.0,14.2756,14.282,14.2692,14.2756,25800.0
2006-12-06 11:50:00,22.26,22.26,22.23,22.24,22600.0,14.2756,14.2756,14.2564,14.2628,22600.0
2006-12-06 11:55:00,22.23,22.24,22.23,22.23,11800.0,14.2564,14.2628,14.2564,14.2564,11800.0
2006-12-06 12:00:00,22.23,22.24,22.23,22.23,29600.0,14.2564,14.2628,14.2564,14.2564,29600.0
2006-12-06 12:05:00,22.23,22.24,22.23,22.24,11400.0,14.2564,14.2628,14.2564,14.2628,11400.0
2006-12-06 12:10:00,22.23,22.26,22.22,22.26,47800.0,14.2564,14.2756,14.25,14.2756,47800.0
2006-12-06 12:15:00,22.25,22.28,22.25,22.28,10400.0,14.2692,14.2885,14.2692,14.2885,10400.0
2006-12-06 12:20:00,22.27,22.28,22.27,22.27,19800.0,14.282,14.2885,14.282,14.282,19800.0
2006-12-06 12:25:00,22.27,22.28,22.25,22.26,33000.0,14.282,14.2885,14.2692,14.2756,33000.0
2006-12-06 12:30:00,22.27,22.27,22.25,22.25,51400.0,14.282,14.282,14.2692,14.2692,51400.0
2006-12-06 12:35:00,22.25,22.26,22.25,22.25,18000.0,14.2692,14.2756,14.2692,14.2692,18000.0
2006-12-06 12:40:00,22.25,22.26,22.25,22.26,14200.0,14.2692,14.2756,14.2692,14.2756,14200.0
2006-12-06 12:45:00,22.26,22.28,22.25,22.28,39000.0,14.2756,14.2885,14.2692,14.2885,39000.0
2006-12-06 12:50:00,22.28,22.3,22.28,22.3,16000.0,14.2885,14.3013,14.2885,14.3013,16000.0
2006-12-06 12:55:00,22.3,22.32,22.3,22.31,11200.0,14.3013,14.3141,14.3013,14.3077,11200.0
2006-12-06 13:00:00,22.32,22.33,22.3,22.32,50400.0,14.3141,14.3205,14.3013,14.3141,50400.0
2006-12-06 13:05:00,22.31,22.33,22.31,22.33,55000.0,14.3077,14.3205,14.3077,14.3205,55000.0
2006-12-06 13:10:00,22.33,22.33,22.33,22.33,23800.0,14.3205,14.3205,14.3205,14.3205,23800.0
2006-12-06 13:15:00,22.33,22.33,22.32,22.32,15400.0,14.3205,14.3205,14.3141,14.3141,15400.0
2006-12-06 13:20:00,22.32,22.32,22.3,22.3,15600.0,14.3141,14.3141,14.3013,14.3013,15600.0
2006-12-06 13:25:00,22.3,22.31,22.28,22.28,18400.0,14.3013,14.3077,14.2885,14.2885,18400.0
2006-12-06 13:30:00,22.28,22.29,22.28,22.28,23000.0,14.2885,14.2949,14.2885,14.2885,23000.0
2006-12-06 13:35:00,22.29,22.29,22.25,22.26,24400.0,14.2949,14.2949,14.2692,14.2756,24400.0
2006-12-06 13:40:00,22.27,22.27,22.25,22.25,49600.0,14.282,14.282,14.2692,14.2692,49600.0
2006-12-06 13:45:00,22.26,22.26,22.25,22.26,23400.0,14.2756,14.2756,14.2692,14.2756,23400.0
2006-12-06 13:50:00,22.26,22.27,22.25,22.25,116200.0,14.2756,14.282,14.2692,14.2692,116200.0
2006-12-06 13:55:00,22.25,22.27,22.25,22.26,55600.0,14.2692,14.282,14.2692,14.2756,55600.0
2006-12-06 14:00:00,22.26,22.27,22.25,22.27,95600.0,14.2756,14.282,14.2692,14.282,95600.0
2006-12-06 14:05:00,22.25,22.28,22.25,22.28,19000.0,14.2692,14.2885,14.2692,14.2885,19000.0
2006-12-06 14:10:00,22.28,22.28,22.27,22.28,22600.0,14.2885,14.2885,14.282,14.2885,22600.0
2006-12-06 14:15:00,22.28,22.28,22.27,22.28,18000.0,14.2885,14.2885,14.282,14.2885,18000.0
2006-12-06 14:20:00,22.28,22.3,22.27,22.3,26600.0,14.2885,14.3013,14.282,14.3013,26600.0
2006-12-06 14:25:00,22.3,22.31,22.29,22.3,19600.0,14.3013,14.3077,14.2949,14.3013,19600.0
2006-12-06 14:30:00,22.3,22.31,22.3,22.31,26000.0,14.3013,14.3077,14.3013,14.3077,26000.0
2006-12-06 14:35:00,22.31,22.31,22.3,22.3,25800.0,14.3077,14.3077,14.3013,14.3013,25800.0
2006-12-06 14:40:00,22.31,22.32,22.3,22.3,29400.0,14.3077,14.3141,14.3013,14.3013,29400.0
2006-12-06 14:45:00,22.32,22.34,22.31,22.34,32800.0,14.3141,14.3269,14.3077,14.3269,32800.0
2006-12-06 14:50:00,22.34,22.34,22.33,22.33,24400.0,14.3269,14.3269,14.3205,14.3205,24400.0
2006-12-06 14:55:00,22.33,22.34,22.32,22.32,14400.0,14.3205,14.3269,14.3141,14.3141,14400.0
2006-12-06 15:00:00,22.32,22.32,22.31,22.31,55200.0,14.3141,14.3141,14.3077,14.3077,55200.0
2006-12-06 15:05:00,22.31,22.31,22.3,22.3,37200.0,14.3077,14.3077,14.3013,14.3013,37200.0
2006-12-06 15:10:00,22.31,22.31,22.3,22.3,16800.0,14.3077,14.3077,14.3013,14.3013,16800.0
2006-12-06 15:15:00,22.3,22.31,22.29,22.29,71400.0,14.3013,14.3077,14.2949,14.2949,71400.0
2006-12-06 15:20:00,22.29,22.3,22.28,22.29,40800.0,14.2949,14.3013,14.2885,14.2949,40800.0
2006-12-06 15:25:00,22.29,22.31,22.28,22.3,69200.0,14.2949,14.3077,14.2885,14.3013,69200.0
2006-12-06 15:30:00,22.3,22.33,22.3,22.32,128600.0,14.3013,14.3205,14.3013,14.3141,128600.0
2006-12-06 15:35:00,22.31,22.32,22.3,22.31,50800.0,14.3077,14.3141,14.3013,14.3077,50800.0
2006-12-06 15:40:00,22.3,22.31,22.29,22.31,64800.0,14.3013,14.3077,14.2949,14.3077,64800.0
2006-12-06 15:45:00,22.31,22.34,22.31,22.34,77600.0,14.3077,14.3269,14.3077,14.3269,77600.0
2006-12-06 15:50:00,22.33,22.35,22.33,22.35,97800.0,14.3205,14.3333,14.3205,14.3333,97800.0
2006-12-06 15:55:00,22.35,22.36,22.34,22.34,103800.0,14.3333,14.3398,14.3269,14.3269,103800.0
2006-12-07 09:30:00,22.42,22.43,22.38,22.39,42600.0,14.3782,14.3847,14.3526,14.359,42600.0
2006-12-07 09:35:00,22.38,22.38,22.38,22.38,17600.0,14.3526,14.3526,14.3526,14.3526,17600.0
2006-12-07 09:40:00,22.38,22.4,22.38,22.39,32400.0,14.3526,14.3654,14.3526,14.359,32400.0
2006-12-07 09:45:00,22.39,22.4,22.39,22.39,38200.0,14.359,14.3654,14.359,14.359,38200.0
2006-12-07 09:50:00,22.39,22.41,22.39,22.41,99600.0,14.359,14.3718,14.359,14.3718,99600.0
2006-12-07 09:55:00,22.4,22.41,22.39,22.4,48400.0,14.3654,14.3718,14.359,14.3654,48400.0
2006-12-07 10:00:00,22.4,22.41,22.4,22.41,82400.0,14.3654,14.3718,14.3654,14.3718,82400.0
2006-12-07 10:05:00,22.42,22.42,22.41,22.42,86400.0,14.3782,14.3782,14.3718,14.3782,86400.0
2006-12-07 10:10:00,22.42,22.45,22.42,22.43,62400.0,14.3782,14.3975,14.3782,14.3847,62400.0
2006-12-07 10:15:00,22.43,22.48,22.42,22.47,88800.0,14.3847,14.4167,14.3782,14.4103,88800.0
2006-12-07 10:20:00,22.46,22.46,22.43,22.44,24800.0,14.4039,14.4039,14.3847,14.3911,24800.0
2006-12-07 10:25:00,22.43,22.46,22.43,22.45,22600.0,14.3847,14.4039,14.3847,14.3975,22600.0
2006-12-07 10:30:00,22.45,22.45,22.41,22.43,22200.0,14.3975,14.3975,14.3718,14.3847,22200.0
2006-12-07 10:35:00,22.43,22.43,22.42,22.42,22600.0,14.3847,14.3847,14.3782,14.3782,22600.0
2006-12-07 10:40:00,22.42,22.43,22.41,22.41,41000.0,14.3782,14.3847,14.3718,14.3718,41000.0
2006-12-07 10:45:00,22.41,22.45,22.4,22.45,60000.0,14.3718,14.3975,14.3654,14.3975,60000.0
2006-12-07 10:50:00,22.44,22.45,22.42,22.43,58000.0,14.3911,14.3975,14.3782,14.3847,58000.0
2006-12-07 10:55:00,22.43,22.45,22.43,22.43,16200.0,14.3847,14.3975,14.3847,14.3847,16200.0
2006-12-07 11:00:00,22.43,22.43,22.42,22.43,31200.0,14.3847,14.3847,14.3782,14.3847,31200.0
2006-12-07 11:05:00,22.42,22.43,22.41,22.43,38000.0,14.3782,14.3847,14.3718,14.3847,38000.0
2006-12-07 11:10:00,22.43,22.43,22.41,22.42,36600.0,14.3847,14.3847,14.3718,14.3782,36600.0
2006-12-07 11:15:00,22.41,22.41,22.38,22.38,73600.0,14.3718,14.3718,14.3526,14.3526,73600.0
2006-12-07 11:20:00,22.38,22.39,22.36,22.37,47600.0,14.3526,14.359,14.3398,14.3462,47600.0
2006-12-07 11:25:00,22.38,22.41,22.37,22.4,69600.0,14.3526,14.3718,14.3462,14.3654,69600.0
2006-12-07 11:30:00,22.41,22.43,22.39,22.41,80600.0,14.3718,14.3847,14.359,14.3718,80600.0
2006-12-07 11:35:00,22.4,22.41,22.39,22.4,36400.0,14.3654,14.3718,14.359,14.3654,36400.0
2006-12-07 11:40:00,22.4,22.41,22.38,22.39,23800.0,14.3654,14.3718,14.3526,14.359,23800.0
2006-12-07 11:45:00,22.39,22.4,22.38,22.4,12800.0,14.359,14.3654,14.3526,14.3654,12800.0
2006-12-07 11:50:00,22.4,22.43,22.4,22.4,14600.0,14.3654,14.3847,14.3654,14.3654,14600.0
2006-12-07 11:55:00,22.4,22.41,22.39,22.39,22800.0,14.3654,14.3718,14.359,14.359,22800.0
2006-12-07 12:00:00,22.4,22.41,22.35,22.36,38000.0,14.3654,14.3718,14.3333,14.3398,38000.0
2006-12-07 12:05:00,22.36,22.36,22.34,22.35,22200.0,14.3398,14.3398,14.3269,14.3333,22200.0
2006-12-07 12:10:00,22.35,22.36,22.34,22.36,16600.0,14.3333,14.3398,14.3269,14.3398,16600.0
2006-12-07 12:15:00,22.36,22.36,22.34,22.35,24600.0,14.3398,14.3398,14.3269,14.3333,24600.0
2006-12-07 12:20:00,22.35,22.36,22.34,22.34,11200.0,14.3333,14.3398,14.3269,14.3269,11200.0
2006-12-07 12:25:00,22.34,22.34,22.31,22.31,15800.0,14.3269,14.3269,14.3077,14.3077,15800.0
2006-12-07 12:30:00,22.32,22.32,22.3,22.31,8600.0,14.3141,14.3141,14.3013,14.3077,8600.0
2006-12-07 12:35:00,22.31,22.34,22.31,22.34,23800.0,14.3077,14.3269,14.3077,14.3269,23800.0
2006-12-07 12:40:00,22.34,22.35,22.34,22.35,25800.0,14.3269,14.3333,14.3269,14.3333,25800.0
2006-12-07 12:45:00,22.35,22.36,22.33,22.35,24600.0,14.3333,14.3398,14.3205,14.3333,24600.0
2006-12-07 12:50:00,22.35,22.35,22.34,22.35,34400.0,14.3333,14.3333,14.3269,14.3333,34400.0
2006-12-07 12:55:00,22.35,22.35,22.34,22.34,7400.0,14.3333,14.3333,14.3269,14.3269,7400.0
2006-12-07 13:00:00,22.33,22.33,22.32,22.32,7400.0,14.3205,14.3205,14.3141,14.3141,7400.0
2006-12-07 13:05:00,22.32,22.33,22.32,22.32,13200.0,14.3141,14.3205,14.3141,14.3141,13200.0
2006-12-07 13:10:00,22.32,22.32,22.31,22.31,5400.0,14.3141,14.3141,14.3077,14.3077,5400.0
2006-12-07 13:15:00,22.3,22.31,22.3,22.3,6000.0,14.3013,14.3077,14.3013,14.3013,6000.0
2006-12-07 13:20:00,22.31,22.31,22.3,22.3,11000.0,14.3077,14.3077,14.3013,14.3013,11000.0
2006-12-07 13:25:00,22.3,22.34,22.3,22.34,28000.0,14.3013,14.3269,14.3013,14.3269,28000.0
2006-12-07 13:30:00,22.34,22.34,22.33,22.33,14000.0,14.3269,14.3269,14.3205,14.3205,14000.0
2006-12-07 13:35:00,22.34,22.34,22.33,22.33,4600.0,14.3269,14.3269,14.3205,14.3205,4600.0
2006-12-07 13:40:00,22.33,22.33,22.31,22.32,15000.0,14.3205,14.3205,14.3077,14.3141,15000.0
2006-12-07 13:45:00,22.32,22.32,22.31,22.31,9600.0,14.3141,14.3141,14.3077,14.3077,9600.0
2006-12-07 13:50:00,22.32,22.32,22.31,22.32,11400.0,14.3141,14.3141,14.3077,14.3141,11400.0
2006-12-07 13:55:00,22.32,22.32,22.31,22.31,62600.0,14.3141,14.3141,14.3077,14.3077,62600.0
2006-12-07 14:00:00,22.3,22.3,22.29,22.29,29800.0,14.3013,14.3013,14.2949,14.2949,29800.0
2006-12-07 14:05:00,22.29,22.31,22.29,22.3,37400.0,14.2949,14.3077,14.2949,14.3013,37400.0
2006-12-07 14:10:00,22.29,22.3,22.28,22.3,29600.0,14.2949,14.3013,14.2885,14.3013,29600.0
2006-12-07 14:15:00,22.29,22.29,22.25,22.26,25200.0,14.2949,14.2949,14.2692,14.2756,25200.0
2006-12-07 14:20:00,22.25,22.25,22.23,22.23,32400.0,14.2692,14.2692,14.2564,14.2564,32400.0
2006-12-07 14:25:00,22.22,22.23,22.2,22.2,8000.0,14.25,14.2564,14.2371,14.2371,8000.0
2006-12-07 14:30:00,22.21,22.22,22.2,22.2,16800.0,14.2436,14.25,14.2371,14.2371,16800.0
2006-12-07 14:35:00,22.2,22.21,22.2,22.21,22800.0,14.2371,14.2436,14.2371,14.2436,22800.0
2006-12-07 14:40:00,22.21,22.22,22.2,22.2,9000.0,14.2436,14.25,14.2371,14.2371,9000.0
2006-12-07 14:45:00,22.21,22.21,22.2,22.21,21400.0,14.2436,14.2436,14.2371,14.2436,21400.0
2006-12-07 14:50:00,22.21,22.23,22.19,22.2,50600.0,14.2436,14.2564,14.2307,14.2371,50600.0
2006-12-07 14:55:00,22.2,22.21,22.19,22.2,25800.0,14.2371,14.2436,14.2307,14.2371,25800.0
2006-12-07 15:00:00,22.19,22.2,22.16,22.16,37000.0,14.2307,14.2371,14.2115,14.2115,37000.0
2006-12-07 15:05:00,22.17,22.2,22.17,22.2,31000.0,14.2179,14.2371,14.2179,14.2371,31000.0
2006-12-07 15:10:00,22.2,22.21,22.18,22.18,24600.0,14.2371,14.2436,14.2243,14.2243,24600.0
2006-12-07 15:15:00,22.18,22.18,22.18,22.18,19800.0,14.2243,14.2243,14.2243,14.2243,19800.0
2006-12-07 15:20:00,22.18,22.18,22.17,22.18,17800.0,14.2243,14.2243,14.2179,14.2243,17800.0
2006-12-07 15:25:00,22.18,22.18,22.17,22.18,28000.0,14.2243,14.2243,14.2179,14.2243,28000.0
2006-12-07 15:30:00,22.17,22.18,22.16,22.17,31600.0,14.2179,14.2243,14.2115,14.2179,31600.0
2006-12-07 15:35:00,22.17,22.17,22.16,22.17,27000.0,14.2179,14.2179,14.2115,14.2179,27000.0
2006-12-07 15:40:00,22.17,22.18,22.16,22.18,54400.0,14.2179,14.2243,14.2115,14.2243,54400.0
2006-12-07 15:45:00,22.18,22.18,22.15,22.16,40200.0,14.2243,14.2243,14.2051,14.2115,40200.0
2006-12-07 15:50:00,22.16,22.17,22.14,22.14,71200.0,14.2115,14.2179,14.1987,14.1987,71200.0
2006-12-07 15:55:00,22.15,22.15,22.11,22.12,187000.0,14.2051,14.2051,14.1794,14.1858,187000.0
2006-12-08 09:30:00,22.08,22.11,22.08,22.11,37200.0,14.1602,14.1794,14.1602,14.1794,37200.0
2006-12-08 09:35:00,22.11,22.14,22.11,22.13,92600.0,14.1794,14.1987,14.1794,14.1923,92600.0
2006-12-08 09:40:00,22.14,22.16,22.11,22.11,88400.0,14.1987,14.2115,14.1794,14.1794,88400.0
2006-12-08 09:45:00,22.12,22.14,22.11,22.12,87200.0,14.1858,14.1987,14.1794,14.1858,87200.0
2006-12-08 09:50:00,22.11,22.14,22.1,22.13,27600.0,14.1794,14.1987,14.173,14.1923,27600.0
2006-12-08 09:55:00,22.13,22.13,22.1,22.13,70000.0,14.1923,14.1923,14.173,14.1923,70000.0
2006-12-08 10:00:00,22.13,22.13,22.07,22.07,32200.0,14.1923,14.1923,14.1538,14.1538,32200.0
2006-12-08 10:05:00,22.07,22.07,22.06,22.07,117600.0,14.1538,14.1538,14.1474,14.1538,117600.0
2006-12-08 10:10:00,22.07,22.07,22.03,22.06,26200.0,14.1538,14.1538,14.1281,14.1474,26200.0
2006-12-08 10:15:00,22.06,22.07,22.05,22.06,6600.0,14.1474,14.1538,14.141,14.1474,6600.0
2006-12-08 10:20:00,22.05,22.06,22.04,22.05,8200.0,14.141,14.1474,14.1345,14.141,8200.0
2006-12-08 10:25:00,22.05,22.06,22.05,22.06,16800.0,14.141,14.1474,14.141,14.1474,16800.0
2006-12-08 10:30:00,22.06,22.07,22.04,22.04,19400.0,14.1474,14.1538,14.1345,14.1345,19400.0
2006-12-08 10:35:00,22.04,22.04,22.02,22.03,16600.0,14.1345,14.1345,14.1217,14.1281,16600.0
2006-12-08 10:40:00,22.03,22.03,22.02,22.03,30400.0,14.1281,14.1281,14.1217,14.1281,30400.0
2006-12-08 10:45:00,22.03,22.04,22.03,22.03,25600.0,14.1281,14.1345,14.1281,14.1281,25600.0
2006-12-08 10:50:00,22.03,22.04,22.03,22.04,29800.0,14.1281,14.1345,14.1281,14.1345,29800.0
2006-12-08 10:55:00,22.04,22.04,22.02,22.03,35000.0,14.1345,14.1345,14.1217,14.1281,35000.0
2006-12-08 11:00:00,22.03,22.03,22.02,22.03,25800.0,14.1281,14.1281,14.1217,14.1281,25800.0
2006-12-08 11:05:00,22.03,22.05,22.03,22.05,22200.0,14.1281,14.141,14.1281,14.141,22200.0
2006-12-08 11:10:00,22.05,22.05,22.02,22.03,56400.0,14.141,14.141,14.1217,14.1281,56400.0
2006-12-08 11:15:00,22.03,22.05,22.03,22.05,36600.0,14.1281,14.141,14.1281,14.141,36600.0
2006-12-08 11:20:00,22.05,22.07,22.05,22.06,20800.0,14.141,14.1538,14.141,14.1474,20800.0
2006-12-08 11:25:00,22.07,22.09,22.06,22.08,14800.0,14.1538,14.1666,14.1474,14.1602,14800.0
2006-12-08 11:30:00,22.06,22.11,22.06,22.1,46000.0,14.1474,14.1794,14.1474,14.173,46000.0
2006-12-08 11:35:00,22.1,22.1,22.07,22.07,22800.0,14.173,14.173,14.1538,14.1538,22800.0
2006-12-08 11:40:00,22.07,22.07,22.07,22.07,13800.0,14.1538,14.1538,14.1538,14.1538,13800.0
2006-12-08 11:45:00,22.07,22.1,22.07,22.1,9000.0,14.1538,14.173,14.1538,14.173,9000.0
2006-12-08 11:50:00,22.09,22.11,22.09,22.09,120400.0,14.1666,14.1794,14.1666,14.1666,120400.0
2006-12-08 11:55:00,22.09,22.1,22.09,22.1,77600.0,14.1666,14.173,14.1666,14.173,77600.0
2006-12-08 12:00:00,22.1,22.11,22.09,22.1,92800.0,14.173,14.1794,14.1666,14.173,92800.0
2006-12-08 12:05:00,22.1,22.11,22.09,22.11,42400.0,14.173,14.1794,14.1666,14.1794,42400.0
2006-12-08 12:10:00,22.11,22.11,22.1,22.1,173800.0,14.1794,14.1794,14.173,14.173,173800.0
2006-12-08 12:15:00,22.1,22.11,22.09,22.1,32600.0,14.173,14.1794,14.1666,14.173,32600.0
2006-12-08 12:20:00,22.11,22.11,22.1,22.1,27800.0,14.1794,14.1794,14.173,14.173,27800.0
2006-12-08 12:25:00,22.11,22.12,22.11,22.12,11400.0,14.1794,14.1858,14.1794,14.1858,11400.0
2006-12-08 12:30:00,22.11,22.11,22.1,22.11,8200.0,14.1794,14.1794,14.173,14.1794,8200.0
2006-12-08 12:35:00,22.11,22.11,22.08,22.1,30600.0,14.1794,14.1794,14.1602,14.173,30600.0
2006-12-08 12:40:00,22.1,22.11,22.1,22.11,353200.0,14.173,14.1794,14.173,14.1794,353200.0
2006-12-08 12:45:00,22.11,22.11,22.1,22.11,52400.0,14.1794,14.1794,14.173,14.1794,52400.0
2006-12-08 12:50:00,22.11,22.13,22.11,22.12,11000.0,14.1794,14.1923,14.1794,14.1858,11000.0
2006-12-08 12:55:00,22.11,22.12,22.1,22.11,39000.0,14.1794,14.1858,14.173,14.1794,39000.0
2006-12-08 13:00:00,22.11,22.12,22.11,22.12,17600.0,14.1794,14.1858,14.1794,14.1858,17600.0
2006-12-08 13:05:00,22.12,22.13,22.11,22.13,4800.0,14.1858,14.1923,14.1794,14.1923,4800.0
2006-12-08 13:10:00,22.12,22.13,22.11,22.11,4800.0,14.1858,14.1923,14.1794,14.1794,4800.0
2006-12-08 13:15:00,22.12,22.13,22.11,22.13,6600.0,14.1858,14.1923,14.1794,14.1923,6600.0
2006-12-08 13:20:00,22.13,22.13,22.11,22.11,16200.0,14.1923,14.1923,14.1794,14.1794,16200.0
2006-12-08 13:25:00,22.1,22.1,22.09,22.1,16600.0,14.173,14.173,14.1666,14.173,16600.0
2006-12-08 13:30:00,22.1,22.11,22.1,22.11,29800.0,14.173,14.1794,14.173,14.1794,29800.0
2006-12-08 13:35:00,22.1,22.11,22.1,22.11,14400.0,14.173,14.1794,14.173,14.1794,14400.0
2006-12-08 13:40:00,22.11,22.12,22.11,22.11,19200.0,14.1794,14.1858,14.1794,14.1794,19200.0
2006-12-08 13:45:00,22.12,22.12,22.11,22.12,51400.0,14.1858,14.1858,14.1794,14.1858,51400.0
2006-12-08 13:50:00,22.11,22.12,22.11,22.11,19400.0,14.1794,14.1858,14.1794,14.1794,19400.0
2006-12-08 13:55:00,22.11,22.12,22.11,22.11,7400.0,14.1794,14.1858,14.1794,14.1794,7400.0
2006-12-08 14:00:00,22.11,22.11,22.11,22.11,6600.0,14.1794,14.1794,14.1794,14.1794,6600.0
2006-12-08 14:05:00,22.11,22.11,22.11,22.11,12600.0,14.1794,14.1794,14.1794,14.1794,12600.0
2006-12-08 14:10:00,22.11,22.11,22.11,22.11,10000.0,14.1794,14.1794,14.1794,14.1794,10000.0
2006-12-08 14:15:00,22.11,22.12,22.11,22.11,11800.0,14.1794,14.1858,14.1794,14.1794,11800.0
2006-12-08 14:20:00,22.11,22.12,22.11,22.11,28200.0,14.1794,14.1858,14.1794,14.1794,28200.0
2006-12-08 14:25:00,22.12,22.13,22.1,22.11,41800.0,14.1858,14.1923,14.173,14.1794,41800.0
2006-12-08 14:30:00,22.11,22.12,22.11,22.11,17200.0,14.1794,14.1858,14.1794,14.1794,17200.0
2006-12-08 14:35:00,22.11,22.11,22.11,22.11,14200.0,14.1794,14.1794,14.1794,14.1794,14200.0
2006-12-08 14:40:00,22.11,22.15,22.11,22.14,26000.0,14.1794,14.2051,14.1794,14.1987,26000.0
2006-12-08 14:45:00,22.14,22.15,22.13,22.14,27600.0,14.1987,14.2051,14.1923,14.1987,27600.0
2006-12-08 14:50:00,22.14,22.17,22.14,22.15,42600.0,14.1987,14.2179,14.1987,14.2051,42600.0
2006-12-08 14:55:00,22.15,22.16,22.15,22.16,73000.0,14.2051,14.2115,14.2051,14.2115,73000.0
2006-12-08 15:00:00,22.15,22.15,22.14,22.15,42600.0,14.2051,14.2051,14.1987,14.2051,42600.0
2006-12-08 15:05:00,22.16,22.16,22.13,22.14,26800.0,14.2115,14.2115,14.1923,14.1987,26800.0
2006-12-08 15:10:00,22.15,22.15,22.14,22.15,10800.0,14.2051,14.2051,14.1987,14.2051,10800.0
2006-12-08 15:15:00,22.15,22.15,22.14,22.14,20400.0,14.2051,14.2051,14.1987,14.1987,20400.0
2006-12-08 15:20:00,22.14,22.14,22.12,22.13,24400.0,14.1987,14.1987,14.1858,14.1923,24400.0
2006-12-08 15:25:00,22.13,22.15,22.12,22.14,478400.0,14.1923,14.2051,14.1858,14.1987,478400.0
2006-12-08 15:30:00,22.14,22.15,22.14,22.14,31600.0,14.1987,14.2051,14.1987,14.1987,31600.0
2006-12-08 15:35:00,22.14,22.15,22.14,22.15,19200.0,14.1987,14.2051,14.1987,14.2051,19200.0
2006-12-08 15:40:00,22.14,22.14,22.13,22.13,30800.0,14.1987,14.1987,14.1923,14.1923,30800.0
2006-12-08 15:45:00,22.13,22.13,22.12,22.13,151600.0,14.1923,14.1923,14.1858,14.1923,151600.0
2006-12-08 15:50:00,22.13,22.13,22.12,22.13,63200.0,14.1923,14.1923,14.1858,14.1923,63200.0
2006-12-08 15:55:00,22.12,22.14,22.11,22.13,140400.0,14.1858,14.1987,14.1794,14.1923,140400.0
2006-12-11 09:30:00,22.15,22.2,22.13,22.19,70400.0,14.2051,14.2371,14.1923,14.2307,70400.0
2006-12-11 09:35:00,22.19,22.21,22.17,22.19,29400.0,14.2307,14.2436,14.2179,14.2307,29400.0
2006-12-11 09:40:00,22.18,22.24,22.18,22.24,32400.0,14.2243,14.2628,14.2243,14.2628,32400.0
2006-12-11 09:45:00,22.24,22.26,22.24,22.25,19800.0,14.2628,14.2756,14.2628,14.2692,19800.0
2006-12-11 09:50:00,22.25,22.25,22.23,22.24,19800.0,14.2692,14.2692,14.2564,14.2628,19800.0
2006-12-11 09:55:00,22.23,22.26,22.23,22.26,33000.0,14.2564,14.2756,14.2564,14.2756,33000.0
2006-12-11 10:00:00,22.27,22.29,22.25,22.27,36000.0,14.282,14.2949,14.2692,14.282,36000.0
2006-12-11 10:05:00,22.28,22.28,22.25,22.25,20200.0,14.2885,14.2885,14.2692,14.2692,20200.0
2006-12-11 10:10:00,22.25,22.29,22.25,22.27,43000.0,14.2692,14.2949,14.2692,14.282,43000.0
2006-12-11 10:15:00,22.28,22.3,22.26,22.28,38600.0,14.2885,14.3013,14.2756,14.2885,38600.0
2006-12-11 10:20:00,22.28,22.28,22.26,22.27,15800.0,14.2885,14.2885,14.2756,14.282,15800.0
2006-12-11 10:25:00,22.26,22.3,22.25,22.3,39400.0,14.2756,14.3013,14.2692,14.3013,39400.0
2006-12-11 10:30:00,22.3,22.3,22.28,22.3,37000.0,14.3013,14.3013,14.2885,14.3013,37000.0
2006-12-11 10:35:00,22.29,22.3,22.29,22.29,24000.0,14.2949,14.3013,14.2949,14.2949,24000.0
2006-12-11 10:40:00,22.29,22.29,22.26,22.27,17000.0,14.2949,14.2949,14.2756,14.282,17000.0
2006-12-11 10:45:00,22.27,22.27,22.25,22.26,43200.0,14.282,14.282,14.2692,14.2756,43200.0
2006-12-11 10:50:00,22.26,22.29,22.25,22.29,99800.0,14.2756,14.2949,14.2692,14.2949,99800.0
2006-12-11 10:55:00,22.29,22.3,22.28,22.29,37000.0,14.2949,14.3013,14.2885,14.2949,37000.0
2006-12-11 11:00:00,22.29,22.3,22.29,22.3,34600.0,14.2949,14.3013,14.2949,14.3013,34600.0
2006-12-11 11:05:00,22.29,22.31,22.29,22.29,32600.0,14.2949,14.3077,14.2949,14.2949,32600.0
2006-12-11 11:10:00,22.29,22.29,22.25,22.26,37800.0,14.2949,14.2949,14.2692,14.2756,37800.0
2006-12-11 11:15:00,22.26,22.26,22.25,22.25,13800.0,14.2756,14.2756,14.2692,14.2692,13800.0
2006-12-11 11:20:00,22.25,22.27,22.25,22.26,15400.0,14.2692,14.282,14.2692,14.2756,15400.0
2006-12-11 11:25:00,22.25,22.28,22.25,22.25,45800.0,14.2692,14.2885,14.2692,14.2692,45800.0
2006-12-11 11:30:00,22.25,22.25,22.24,22.25,18600.0,14.2692,14.2692,14.2628,14.2692,18600.0
2006-12-11 11:35:00,22.25,22.25,22.22,22.23,37800.0,14.2692,14.2692,14.25,14.2564,37800.0
2006-12-11 11:40:00,22.22,22.23,22.21,22.21,23800.0,14.25,14.2564,14.2436,14.2436,23800.0
2006-12-11 11:45:00,22.22,22.23,22.21,22.23,69200.0,14.25,14.2564,14.2436,14.2564,69200.0
2006-12-11 11:50:00,22.23,22.24,22.22,22.24,55400.0,14.2564,14.2628,14.25,14.2628,55400.0
2006-12-11 11:55:00,22.24,22.25,22.23,22.25,48200.0,14.2628,14.2692,14.2564,14.2692,48200.0
2006-12-11 12:00:00,22.25,22.25,22.23,22.23,10200.0,14.2692,14.2692,14.2564,14.2564,10200.0
2006-12-11 12:05:00,22.24,22.24,22.23,22.23,6200.0,14.2628,14.2628,14.2564,14.2564,6200.0
2006-12-11 12:10:00,22.23,22.23,22.2,22.21,9400.0,14.2564,14.2564,14.2371,14.2436,9400.0
2006-12-11 12:15:00,22.2,22.21,22.17,22.18,38600.0,14.2371,14.2436,14.2179,14.2243,38600.0
2006-12-11 12:20:00,22.18,22.18,22.17,22.17,11000.0,14.2243,14.2243,14.2179,14.2179,11000.0
2006-12-11 12:25:00,22.17,22.17,22.16,22.16,4200.0,14.2179,14.2179,14.2115,14.2115,4200.0
2006-12-11 12:30:00,22.16,22.16,22.15,22.15,48000.0,14.2115,14.2115,14.2051,14.2051,48000.0
2006-12-11 12:35:00,22.15,22.16,22.15,22.16,23000.0,14.2051,14.2115,14.2051,14.2115,23000.0
2006-12-11 12:40:00,22.16,22.16,22.15,22.16,22600.0,14.2115,14.2115,14.2051,14.2115,22600.0
2006-12-11 12:45:00,22.16,22.16,22.15,22.16,6200.0,14.2115,14.2115,14.2051,14.2115,6200.0
2006-12-11 12:50:00,22.16,22.16,22.15,22.15,27400.0,14.2115,14.2115,14.2051,14.2051,27400.0
2006-12-11 12:55:00,22.15,22.16,22.14,22.15,41200.0,14.2051,14.2115,14.1987,14.2051,41200.0
2006-12-11 13:00:00,22.16,22.17,22.16,22.17,10800.0,14.2115,14.2179,14.2115,14.2179,10800.0
2006-12-11 13:05:00,22.17,22.17,22.15,22.15,18600.0,14.2179,14.2179,14.2051,14.2051,18600.0
2006-12-11 13:10:00,22.15,22.16,22.15,22.16,76800.0,14.2051,14.2115,14.2051,14.2115,76800.0
2006-12-11 13:15:00,22.16,22.17,22.16,22.16,9200.0,14.2115,14.2179,14.2115,14.2115,9200.0
2006-12-11 13:20:00,22.16,22.17,22.14,22.15,36200.0,14.2115,14.2179,14.1987,14.2051,36200.0
2006-12-11 13:25:00,22.15,22.16,22.15,22.16,9600.0,14.2051,14.2115,14.2051,14.2115,9600.0
2006-12-11 13:30:00,22.15,22.16,22.14,22.15,12800.0,14.2051,14.2115,14.1987,14.2051,12800.0
2006-12-11 13:35:00,22.15,22.16,22.15,22.16,4200.0,14.2051,14.2115,14.2051,14.2115,4200.0
2006-12-11 13:40:00,22.15,22.16,22.14,22.15,8800.0,14.2051,14.2115,14.1987,14.2051,8800.0
2006-12-11 13:45:00,22.15,22.15,22.15,22.15,16600.0,14.2051,14.2051,14.2051,14.2051,16600.0
2006-12-11 13:50:00,22.15,22.16,22.15,22.15,5800.0,14.2051,14.2115,14.2051,14.2051,5800.0
2006-12-11 13:55:00,22.15,22.16,22.15,22.15,24800.0,14.2051,14.2115,14.2051,14.2051,24800.0
2006-12-11 14:00:00,22.15,22.16,22.15,22.16,15200.0,14.2051,14.2115,14.2051,14.2115,15200.0
2006-12-11 14:05:00,22.16,22.17,22.16,22.17,9800.0,14.2115,14.2179,14.2115,14.2179,9800.0
2006-12-11 14:10:00,22.17,22.18,22.17,22.18,4600.0,14.2179,14.2243,14.2179,14.2243,4600.0
2006-12-11 14:15:00,22.18,22.19,22.18,22.19,9800.0,14.2243,14.2307,14.2243,14.2307,9800.0
2006-12-11 14:20:00,22.18,22.18,22.18,22.18,11000.0,14.2243,14.2243,14.2243,14.2243,11000.0
2006-12-11 14:25:00,22.18,22.18,22.18,22.18,14600.0,14.2243,14.2243,14.2243,14.2243,14600.0
2006-12-11 14:30:00,22.18,22.18,22.17,22.18,13800.0,14.2243,14.2243,14.2179,14.2243,13800.0
2006-12-11 14:35:00,22.17,22.18,22.17,22.17,9400.0,14.2179,14.2243,14.2179,14.2179,9400.0
2006-12-11 14:40:00,22.17,22.17,22.17,22.17,10800.0,14.2179,14.2179,14.2179,14.2179,10800.0
2006-12-11 14:45:00,22.17,22.17,22.17,22.17,5600.0,14.2179,14.2179,14.2179,14.2179,5600.0
2006-12-11 14:50:00,22.17,22.17,22.17,22.17,7200.0,14.2179,14.2179,14.2179,14.2179,7200.0
2006-12-11 14:55:00,22.17,22.17,22.17,22.17,7800.0,14.2179,14.2179,14.2179,14.2179,7800.0
2006-12-11 15:00:00,22.17,22.17,22.15,22.16,35200.0,14.2179,14.2179,14.2051,14.2115,35200.0
2006-12-11 15:05:00,22.16,22.16,22.15,22.16,10000.0,14.2115,14.2115,14.2051,14.2115,10000.0
2006-12-11 15:10:00,22.15,22.16,22.15,22.16,11800.0,14.2051,14.2115,14.2051,14.2115,11800.0
2006-12-11 15:15:00,22.16,22.16,22.16,22.16,16400.0,14.2115,14.2115,14.2115,14.2115,16400.0
2006-12-11 15:20:00,22.17,22.17,22.16,22.17,23400.0,14.2179,14.2179,14.2115,14.2179,23400.0
2006-12-11 15:25:00,22.17,22.18,22.17,22.18,31400.0,14.2179,14.2243,14.2179,14.2243,31400.0
2006-12-11 15:30:00,22.18,22.19,22.18,22.18,19200.0,14.2243,14.2307,14.2243,14.2243,19200.0
2006-12-11 15:35:00,22.18,22.19,22.18,22.18,17000.0,14.2243,14.2307,14.2243,14.2243,17000.0
2006-12-11 15:40:00,22.18,22.18,22.18,22.18,18000.0,14.2243,14.2243,14.2243,14.2243,18000.0
2006-12-11 15:45:00,22.18,22.18,22.17,22.17,32200.0,14.2243,14.2243,14.2179,14.2179,32200.0
2006-12-11 15:50:00,22.17,22.17,22.17,22.17,40000.0,14.2179,14.2179,14.2179,14.2179,40000.0
2006-12-11 15:55:00,22.17,22.18,22.17,22.18,45200.0,14.2179,14.2243,14.2179,14.2243,45200.0
2006-12-12 09:30:00,22.2,22.26,22.19,22.26,77000.0,14.2371,14.2756,14.2307,14.2756,77000.0
2006-12-12 09:35:00,22.25,22.27,22.24,22.27,18600.0,14.2692,14.282,14.2628,14.282,18600.0
2006-12-12 09:40:00,22.26,22.26,22.2,22.2,19800.0,14.2756,14.2756,14.2371,14.2371,19800.0
2006-12-12 09:45:00,22.21,22.21,22.18,22.19,15200.0,14.2436,14.2436,14.2243,14.2307,15200.0
2006-12-12 09:50:00,22.19,22.22,22.18,22.18,20200.0,14.2307,14.25,14.2243,14.2243,20200.0
2006-12-12 09:55:00,22.19,22.21,22.17,22.18,44600.0,14.2307,14.2436,14.2179,14.2243,44600.0
2006-12-12 10:00:00,22.19,22.21,22.16,22.16,30000.0,14.2307,14.2436,14.2115,14.2115,30000.0
2006-12-12 10:05:00,22.17,22.2,22.16,22.2,32800.0,14.2179,14.2371,14.2115,14.2371,32800.0
2006-12-12 10:10:00,22.2,22.21,22.17,22.2,87400.0,14.2371,14.2436,14.2179,14.2371,87400.0
2006-12-12 10:15:00,22.21,22.24,22.18,22.24,83600.0,14.2436,14.2628,14.2243,14.2628,83600.0
2006-12-12 10:20:00,22.24,22.24,22.2,22.2,24400.0,14.2628,14.2628,14.2371,14.2371,24400.0
2006-12-12 10:25:00,22.2,22.21,22.18,22.18,22200.0,14.2371,14.2436,14.2243,14.2243,22200.0
2006-12-12 10:30:00,22.19,22.2,22.18,22.2,13200.0,14.2307,14.2371,14.2243,14.2371,13200.0
2006-12-12 10:35:00,22.2,22.2,22.18,22.19,21200.0,14.2371,14.2371,14.2243,14.2307,21200.0
2006-12-12 10:40:00,22.18,22.2,22.18,22.19,19200.0,14.2243,14.2371,14.2243,14.2307,19200.0
2006-12-12 10:45:00,22.2,22.2,22.17,22.18,3889400.0,14.2371,14.2371,14.2179,14.2243,3889400.0
2006-12-12 10:50:00,22.18,22.18,22.16,22.17,122400.0,14.2243,14.2243,14.2115,14.2179,122400.0
2006-12-12 10:55:00,22.17,22.18,22.16,22.17,156800.0,14.2179,14.2243,14.2115,14.2179,156800.0
2006-12-12 11:00:00,22.18,22.19,22.18,22.18,14200.0,14.2243,14.2307,14.2243,14.2243,14200.0
2006-12-12 11:05:00,22.18,22.2,22.18,22.2,19600.0,14.2243,14.2371,14.2243,14.2371,19600.0
2006-12-12 11:10:00,22.2,22.21,22.19,22.2,19600.0,14.2371,14.2436,14.2307,14.2371,19600.0
2006-12-12 11:15:00,22.21,22.22,22.21,22.22,15200.0,14.2436,14.25,14.2436,14.25,15200.0
2006-12-12 11:20:00,22.23,22.25,22.22,22.23,65400.0,14.2564,14.2692,14.25,14.2564,65400.0
2006-12-12 11:25:00,22.25,22.26,22.21,22.21,52600.0,14.2692,14.2756,14.2436,14.2436,52600.0
2006-12-12 11:30:00,22.21,22.21,22.18,22.18,53200.0,14.2436,14.2436,14.2243,14.2243,53200.0
2006-12-12 11:35:00,22.18,22.18,22.15,22.17,63600.0,14.2243,14.2243,14.2051,14.2179,63600.0
2006-12-12 11:40:00,22.17,22.18,22.17,22.18,34800.0,14.2179,14.2243,14.2179,14.2243,34800.0
2006-12-12 11:45:00,22.18,22.19,22.18,22.19,13600.0,14.2243,14.2307,14.2243,14.2307,13600.0
2006-12-12 11:50:00,22.19,22.2,22.18,22.2,18000.0,14.2307,14.2371,14.2243,14.2371,18000.0
2006-12-12 11:55:00,22.2,22.2,22.18,22.18,8400.0,14.2371,14.2371,14.2243,14.2243,8400.0
2006-12-12 12:00:00,22.18,22.19,22.18,22.18,12400.0,14.2243,14.2307,14.2243,14.2243,12400.0
2006-12-12 12:05:00,22.17,22.17,22.16,22.17,22200.0,14.2179,14.2179,14.2115,14.2179,22200.0
2006-12-12 12:10:00,22.16,22.17,22.13,22.17,31000.0,14.2115,14.2179,14.1923,14.2179,31000.0
2006-12-12 12:15:00,22.16,22.18,22.15,22.16,24000.0,14.2115,14.2243,14.2051,14.2115,24000.0
2006-12-12 12:20:00,22.16,22.17,22.14,22.17,75600.0,14.2115,14.2179,14.1987,14.2179,75600.0
2006-12-12 12:25:00,22.16,22.18,22.16,22.17,20600.0,14.2115,14.2243,14.2115,14.2179,20600.0
2006-12-12 12:30:00,22.17,22.18,22.17,22.18,7000.0,14.2179,14.2243,14.2179,14.2243,7000.0
2006-12-12 12:35:00,22.18,22.2,22.18,22.2,9000.0,14.2243,14.2371,14.2243,14.2371,9000.0
2006-12-12 12:40:00,22.2,22.21,22.19,22.2,6800.0,14.2371,14.2436,14.2307,14.2371,6800.0
2006-12-12 12:45:00,22.2,22.22,22.19,22.21,11600.0,14.2371,14.25,14.2307,14.2436,11600.0
2006-12-12 12:50:00,22.22,22.22,22.21,22.22,12800.0,14.25,14.25,14.2436,14.25,12800.0
2006-12-12 12:55:00,22.22,22.22,22.2,22.2,20400.0,14.25,14.25,14.2371,14.2371,20400.0
2006-12-12 13:00:00,22.2,22.22,22.19,22.21,20800.0,14.2371,14.25,14.2307,14.2436,20800.0
2006-12-12 13:05:00,22.2,22.21,22.2,22.2,14000.0,14.2371,14.2436,14.2371,14.2371,14000.0
2006-12-12 13:10:00,22.21,22.22,22.2,22.2,7600.0,14.2436,14.25,14.2371,14.2371,7600.0
2006-12-12 13:15:00,22.21,22.21,22.2,22.2,4000.0,14.2436,14.2436,14.2371,14.2371,4000.0
2006-12-12 13:20:00,22.2,22.21,22.2,22.21,12000.0,14.2371,14.2436,14.2371,14.2436,12000.0
2006-12-12 13:25:00,22.2,22.21,22.2,22.21,11400.0,14.2371,14.2436,14.2371,14.2436,11400.0
2006-12-12 13:30:00,22.21,22.24,22.21,22.24,15800.0,14.2436,14.2628,14.2436,14.2628,15800.0
2006-12-12 13:35:00,22.24,22.24,22.23,22.23,16200.0,14.2628,14.2628,14.2564,14.2564,16200.0
2006-12-12 13:40:00,22.23,22.24,22.23,22.23,15600.0,14.2564,14.2628,14.2564,14.2564,15600.0
2006-12-12 13:45:00,22.22,22.22,22.22,22.22,13400.0,14.25,14.25,14.25,14.25,13400.0
2006-12-12 13:50:00,22.22,22.22,22.21,22.21,22800.0,14.25,14.25,14.2436,14.2436,22800.0
2006-12-12 13:55:00,22.21,22.22,22.2,22.2,12800.0,14.2436,14.25,14.2371,14.2371,12800.0
2006-12-12 14:00:00,22.2,22.2,22.17,22.18,36800.0,14.2371,14.2371,14.2179,14.2243,36800.0
2006-12-12 14:05:00,22.18,22.19,22.18,22.18,13600.0,14.2243,14.2307,14.2243,14.2243,13600.0
2006-12-12 14:10:00,22.17,22.18,22.16,22.18,38800.0,14.2179,14.2243,14.2115,14.2243,38800.0
2006-12-12 14:15:00,22.18,22.22,22.15,22.2,50000.0,14.2243,14.25,14.2051,14.2371,50000.0
2006-12-12 14:20:00,22.21,22.24,22.2,22.22,34800.0,14.2436,14.2628,14.2371,14.25,34800.0
2006-12-12 14:25:00,22.22,22.24,22.22,22.22,32600.0,14.25,14.2628,14.25,14.25,32600.0
2006-12-12 14:30:00,22.22,22.25,22.22,22.23,46800.0,14.25,14.2692,14.25,14.2564,46800.0
2006-12-12 14:35:00,22.23,22.23,22.17,22.18,48600.0,14.2564,14.2564,14.2179,14.2243,48600.0
2006-12-12 14:40:00,22.18,22.2,22.17,22.18,28400.0,14.2243,14.2371,14.2179,14.2243,28400.0
2006-12-12 14:45:00,22.18,22.18,22.17,22.18,33000.0,14.2243,14.2243,14.2179,14.2243,33000.0
2006-12-12 14:50:00,22.18,22.2,22.18,22.18,21600.0,14.2243,14.2371,14.2243,14.2243,21600.0
2006-12-12 14:55:00,22.18,22.2,22.18,22.2,23600.0,14.2243,14.2371,14.2243,14.2371,23600.0
2006-12-12 15:00:00,22.19,22.21,22.18,22.2,31600.0,14.2307,14.2436,14.2243,14.2371,31600.0
2006-12-12 15:05:00,22.2,22.2,22.18,22.18,24600.0,14.2371,14.2371,14.2243,14.2243,24600.0
2006-12-12 15:10:00,22.18,22.2,22.18,22.18,29600.0,14.2243,14.2371,14.2243,14.2243,29600.0
2006-12-12 15:15:00,22.19,22.19,22.18,22.18,35600.0,14.2307,14.2307,14.2243,14.2243,35600.0
2006-12-12 15:20:00,22.18,22.18,22.18,22.18,32800.0,14.2243,14.2243,14.2243,14.2243,32800.0
2006-12-12 15:25:00,22.18,22.19,22.18,22.18,23400.0,14.2243,14.2307,14.2243,14.2243,23400.0
2006-12-12 15:30:00,22.18,22.18,22.17,22.17,45600.0,14.2243,14.2243,14.2179,14.2179,45600.0
2006-12-12 15:35:00,22.18,22.2,22.16,22.2,68800.0,14.2243,14.2371,14.2115,14.2371,68800.0
2006-12-12 15:40:00,22.2,22.2,22.17,22.17,36600.0,14.2371,14.2371,14.2179,14.2179,36600.0
2006-12-12 15:45:00,22.17,22.18,22.17,22.18,49400.0,14.2179,14.2243,14.2179,14.2243,49400.0
2006-12-12 15:50:00,22.18,22.18,22.17,22.17,52000.0,14.2243,14.2243,14.2179,14.2179,52000.0
2006-12-12 15:55:00,22.18,22.19,22.17,22.19,98400.0,14.2243,14.2307,14.2179,14.2307,98400.0
2006-12-13 09:30:00,22.19,22.25,22.18,22.21,109800.0,14.2307,14.2692,14.2243,14.2436,109800.0
2006-12-13 09:35:00,22.23,22.23,22.15,22.17,27400.0,14.2564,14.2564,14.2051,14.2179,27400.0
2006-12-13 09:40:00,22.16,22.17,22.14,22.15,24800.0,14.2115,14.2179,14.1987,14.2051,24800.0
2006-12-13 09:45:00,22.15,22.17,22.14,22.17,25600.0,14.2051,14.2179,14.1987,14.2179,25600.0
2006-12-13 09:50:00,22.17,22.25,22.17,22.24,29200.0,14.2179,14.2692,14.2179,14.2628,29200.0
2006-12-13 09:55:00,22.24,22.25,22.21,22.21,25000.0,14.2628,14.2692,14.2436,14.2436,25000.0
2006-12-13 10:00:00,22.21,22.22,22.21,22.21,14400.0,14.2436,14.25,14.2436,14.2436,14400.0
2006-12-13 10:05:00,22.2,22.23,22.19,22.21,15400.0,14.2371,14.2564,14.2307,14.2436,15400.0
2006-12-13 10:10:00,22.21,22.22,22.2,22.2,24800.0,14.2436,14.25,14.2371,14.2371,24800.0
2006-12-13 10:15:00,22.2,22.22,22.2,22.2,11800.0,14.2371,14.25,14.2371,14.2371,11800.0
2006-12-13 10:20:00,22.2,22.21,22.2,22.21,28200.0,14.2371,14.2436,14.2371,14.2436,28200.0
2006-12-13 10:25:00,22.21,22.22,22.2,22.21,11600.0,14.2436,14.25,14.2371,14.2436,11600.0
2006-12-13 10:30:00,22.2,22.21,22.18,22.18,87000.0,14.2371,14.2436,14.2243,14.2243,87000.0
2006-12-13 10:35:00,22.18,22.21,22.18,22.2,66600.0,14.2243,14.2436,14.2243,14.2371,66600.0
2006-12-13 10:40:00,22.21,22.21,22.2,22.2,12400.0,14.2436,14.2436,14.2371,14.2371,12400.0
2006-12-13 10:45:00,22.2,22.21,22.2,22.21,15000.0,14.2371,14.2436,14.2371,14.2436,15000.0
2006-12-13 10:50:00,22.22,22.23,22.21,22.22,11000.0,14.25,14.2564,14.2436,14.25,11000.0
2006-12-13 10:55:00,22.22,22.22,22.21,22.21,14200.0,14.25,14.25,14.2436,14.2436,14200.0
2006-12-13 11:00:00,22.21,22.22,22.2,22.22,31600.0,14.2436,14.25,14.2371,14.25,31600.0
2006-12-13 11:05:00,22.22,22.22,22.21,22.21,12600.0,14.25,14.25,14.2436,14.2436,12600.0
2006-12-13 11:10:00,22.21,22.22,22.2,22.21,22600.0,14.2436,14.25,14.2371,14.2436,22600.0
2006-12-13 11:15:00,22.2,22.21,22.2,22.21,19000.0,14.2371,14.2436,14.2371,14.2436,19000.0
2006-12-13 11:20:00,22.21,22.21,22.2,22.2,27600.0,14.2436,14.2436,14.2371,14.2371,27600.0
2006-12-13 11:25:00,22.2,22.21,22.2,22.21,4800.0,14.2371,14.2436,14.2371,14.2436,4800.0
2006-12-13 11:30:00,22.21,22.22,22.2,22.21,14400.0,14.2436,14.25,14.2371,14.2436,14400.0
2006-12-13 11:35:00,22.2,22.21,22.2,22.2,38400.0,14.2371,14.2436,14.2371,14.2371,38400.0
2006-12-13 11:40:00,22.2,22.21,22.19,22.21,18600.0,14.2371,14.2436,14.2307,14.2436,18600.0
2006-12-13 11:45:00,22.21,22.21,22.21,22.21,8200.0,14.2436,14.2436,14.2436,14.2436,8200.0
2006-12-13 11:50:00,22.21,22.21,22.18,22.18,28400.0,14.2436,14.2436,14.2243,14.2243,28400.0
2006-12-13 11:55:00,22.18,22.2,22.18,22.2,8800.0,14.2243,14.2371,14.2243,14.2371,8800.0
2006-12-13 12:00:00,22.2,22.21,22.19,22.21,34000.0,14.2371,14.2436,14.2307,14.2436,34000.0
2006-12-13 12:05:00,22.21,22.21,22.2,22.21,23600.0,14.2436,14.2436,14.2371,14.2436,23600.0
2006-12-13 12:10:00,22.21,22.21,22.2,22.2,14000.0,14.2436,14.2436,14.2371,14.2371,14000.0
2006-12-13 12:15:00,22.2,22.21,22.2,22.21,13400.0,14.2371,14.2436,14.2371,14.2436,13400.0
2006-12-13 12:20:00,22.21,22.23,22.2,22.2,28200.0,14.2436,14.2564,14.2371,14.2371,28200.0
2006-12-13 12:25:00,22.2,22.22,22.2,22.22,22600.0,14.2371,14.25,14.2371,14.25,22600.0
2006-12-13 12:30:00,22.22,22.23,22.22,22.22,27000.0,14.25,14.2564,14.25,14.25,27000.0
2006-12-13 12:35:00,22.22,22.22,22.2,22.2,31200.0,14.25,14.25,14.2371,14.2371,31200.0
2006-12-13 12:40:00,22.2,22.23,22.2,22.22,32800.0,14.2371,14.2564,14.2371,14.25,32800.0
2006-12-13 12:45:00,22.22,22.22,22.21,22.21,5200.0,14.25,14.25,14.2436,14.2436,5200.0
2006-12-13 12:50:00,22.22,22.25,22.22,22.24,44400.0,14.25,14.2692,14.25,14.2628,44400.0
2006-12-13 12:55:00,22.24,22.24,22.23,22.23,10400.0,14.2628,14.2628,14.2564,14.2564,10400.0
2006-12-13 13:00:00,22.23,22.23,22.21,22.23,30400.0,14.2564,14.2564,14.2436,14.2564,30400.0
2006-12-13 13:05:00,22.23,22.25,22.23,22.23,28800.0,14.2564,14.2692,14.2564,14.2564,28800.0
2006-12-13 13:10:00,22.23,22.24,22.22,22.22,11200.0,14.2564,14.2628,14.25,14.25,11200.0
2006-12-13 13:15:00,22.22,22.23,22.21,22.22,5800.0,14.25,14.2564,14.2436,14.25,5800.0
2006-12-13 13:20:00,22.22,22.22,22.21,22.21,10400.0,14.25,14.25,14.2436,14.2436,10400.0
2006-12-13 13:25:00,22.21,22.21,22.2,22.2,11800.0,14.2436,14.2436,14.2371,14.2371,11800.0
2006-12-13 13:30:00,22.2,22.22,22.2,22.21,11200.0,14.2371,14.25,14.2371,14.2436,11200.0
2006-12-13 13:35:00,22.21,22.21,22.2,22.2,19600.0,14.2436,14.2436,14.2371,14.2371,19600.0
2006-12-13 13:40:00,22.2,22.21,22.2,22.2,23800.0,14.2371,14.2436,14.2371,14.2371,23800.0
2006-12-13 13:45:00,22.2,22.21,22.2,22.21,7200.0,14.2371,14.2436,14.2371,14.2436,7200.0
2006-12-13 13:50:00,22.21,22.24,22.21,22.24,27000.0,14.2436,14.2628,14.2436,14.2628,27000.0
2006-12-13 13:55:00,22.24,22.24,22.23,22.24,7000.0,14.2628,14.2628,14.2564,14.2628,7000.0
2006-12-13 14:00:00,22.24,22.25,22.22,22.23,43000.0,14.2628,14.2692,14.25,14.2564,43000.0
2006-12-13 14:05:00,22.23,22.25,22.23,22.25,23200.0,14.2564,14.2692,14.2564,14.2692,23200.0
2006-12-13 14:10:00,22.25,22.26,22.24,22.24,15000.0,14.2692,14.2756,14.2628,14.2628,15000.0
2006-12-13 14:15:00,22.24,22.25,22.24,22.24,15400.0,14.2628,14.2692,14.2628,14.2628,15400.0
2006-12-13 14:20:00,22.24,22.25,22.24,22.24,11600.0,14.2628,14.2692,14.2628,14.2628,11600.0
2006-12-13 14:25:00,22.25,22.25,22.21,22.23,52600.0,14.2692,14.2692,14.2436,14.2564,52600.0
2006-12-13 14:30:00,22.22,22.22,22.2,22.22,12000.0,14.25,14.25,14.2371,14.25,12000.0
2006-12-13 14:35:00,22.22,22.22,22.21,22.22,6400.0,14.25,14.25,14.2436,14.25,6400.0
2006-12-13 14:40:00,22.21,22.22,22.18,22.21,53200.0,14.2436,14.25,14.2243,14.2436,53200.0
2006-12-13 14:45:00,22.21,22.21,22.18,22.21,57200.0,14.2436,14.2436,14.2243,14.2436,57200.0
2006-12-13 14:50:00,22.21,22.21,22.2,22.2,20200.0,14.2436,14.2436,14.2371,14.2371,20200.0
2006-12-13 14:55:00,22.2,22.21,22.19,22.2,22000.0,14.2371,14.2436,14.2307,14.2371,22000.0
2006-12-13 15:00:00,22.2,22.21,22.18,22.2,25000.0,14.2371,14.2436,14.2243,14.2371,25000.0
2006-12-13 15:05:00,22.21,22.22,22.2,22.21,29000.0,14.2436,14.25,14.2371,14.2436,29000.0
2006-12-13 15:10:00,22.2,22.21,22.2,22.2,19400.0,14.2371,14.2436,14.2371,14.2371,19400.0
2006-12-13 15:15:00,22.2,22.21,22.18,22.2,31600.0,14.2371,14.2436,14.2243,14.2371,31600.0
2006-12-13 15:20:00,22.2,22.21,22.19,22.19,13600.0,14.2371,14.2436,14.2307,14.2307,13600.0
2006-12-13 15:25:00,22.2,22.21,22.2,22.2,14000.0,14.2371,14.2436,14.2371,14.2371,14000.0
2006-12-13 15:30:00,22.2,22.21,22.2,22.21,18600.0,14.2371,14.2436,14.2371,14.2436,18600.0
2006-12-13 15:35:00,22.2,22.22,22.2,22.22,28600.0,14.2371,14.25,14.2371,14.25,28600.0
2006-12-13 15:40:00,22.21,22.21,22.2,22.2,18600.0,14.2436,14.2436,14.2371,14.2371,18600.0
2006-12-13 15:45:00,22.2,22.21,22.2,22.21,14600.0,14.2371,14.2436,14.2371,14.2436,14600.0
2006-12-13 15:50:00,22.21,22.23,22.2,22.23,43800.0,14.2436,14.2564,14.2371,14.2564,43800.0
2006-12-13 15:55:00,22.22,22.23,22.21,22.21,28800.0,14.25,14.2564,14.2436,14.2436,28800.0
2006-12-14 09:30:00,22.2,22.21,22.16,22.16,40600.0,14.2371,14.2436,14.2115,14.2115,40600.0
2006-12-14 09:35:00,22.16,22.16,22.15,22.16,15800.0,14.2115,14.2115,14.2051,14.2115,15800.0
2006-12-14 09:40:00,22.17,22.22,22.17,22.21,23400.0,14.2179,14.25,14.2179,14.2436,23400.0
2006-12-14 09:45:00,22.21,22.23,22.2,22.23,20600.0,14.2436,14.2564,14.2371,14.2564,20600.0
2006-12-14 09:50:00,22.23,22.29,22.23,22.28,25200.0,14.2564,14.2949,14.2564,14.2885,25200.0
2006-12-14 09:55:00,22.28,22.34,22.27,22.33,51000.0,14.2885,14.3269,14.282,14.3205,51000.0
2006-12-14 10:00:00,22.33,22.33,22.29,22.3,24200.0,14.3205,14.3205,14.2949,14.3013,24200.0
2006-12-14 10:05:00,22.3,22.32,22.29,22.29,21400.0,14.3013,14.3141,14.2949,14.2949,21400.0
2006-12-14 10:10:00,22.29,22.3,22.28,22.29,12000.0,14.2949,14.3013,14.2885,14.2949,12000.0
2006-12-14 10:15:00,22.3,22.3,22.28,22.28,10800.0,14.3013,14.3013,14.2885,14.2885,10800.0
2006-12-14 10:20:00,22.28,22.28,22.23,22.23,23000.0,14.2885,14.2885,14.2564,14.2564,23000.0
2006-12-14 10:25:00,22.23,22.24,22.23,22.24,15400.0,14.2564,14.2628,14.2564,14.2628,15400.0
2006-12-14 10:30:00,22.24,22.25,22.21,22.25,21400.0,14.2628,14.2692,14.2436,14.2692,21400.0
2006-12-14 10:35:00,22.24,22.28,22.24,22.28,37600.0,14.2628,14.2885,14.2628,14.2885,37600.0
2006-12-14 10:40:00,22.29,22.29,22.25,22.25,27000.0,14.2949,14.2949,14.2692,14.2692,27000.0
2006-12-14 10:45:00,22.26,22.27,22.25,22.26,45800.0,14.2756,14.282,14.2692,14.2756,45800.0
2006-12-14 10:50:00,22.26,22.26,22.25,22.26,27000.0,14.2756,14.2756,14.2692,14.2756,27000.0
2006-12-14 10:55:00,22.26,22.26,22.25,22.25,19200.0,14.2756,14.2756,14.2692,14.2692,19200.0
2006-12-14 11:00:00,22.25,22.25,22.24,22.25,17200.0,14.2692,14.2692,14.2628,14.2692,17200.0
2006-12-14 11:05:00,22.25,22.26,22.25,22.25,16000.0,14.2692,14.2756,14.2692,14.2692,16000.0
2006-12-14 11:10:00,22.25,22.25,22.24,22.24,20400.0,14.2692,14.2692,14.2628,14.2628,20400.0
2006-12-14 11:15:00,22.24,22.24,22.23,22.23,24000.0,14.2628,14.2628,14.2564,14.2564,24000.0
2006-12-14 11:20:00,22.23,22.23,22.21,22.21,10600.0,14.2564,14.2564,14.2436,14.2436,10600.0
2006-12-14 11:25:00,22.21,22.22,22.2,22.21,6000.0,14.2436,14.25,14.2371,14.2436,6000.0
2006-12-14 11:30:00,22.2,22.2,22.19,22.19,9200.0,14.2371,14.2371,14.2307,14.2307,9200.0
2006-12-14 11:35:00,22.2,22.23,22.19,22.23,18800.0,14.2371,14.2564,14.2307,14.2564,18800.0
2006-12-14 11:40:00,22.23,22.24,22.22,22.23,20200.0,14.2564,14.2628,14.25,14.2564,20200.0
2006-12-14 11:45:00,22.23,22.24,22.23,22.23,11000.0,14.2564,14.2628,14.2564,14.2564,11000.0
2006-12-14 11:50:00,22.23,22.24,22.23,22.24,14200.0,14.2564,14.2628,14.2564,14.2628,14200.0
2006-12-14 11:55:00,22.24,22.25,22.24,22.24,24800.0,14.2628,14.2692,14.2628,14.2628,24800.0
2006-12-14 12:00:00,22.24,22.25,22.24,22.25,29400.0,14.2628,14.2692,14.2628,14.2692,29400.0
2006-12-14 12:05:00,22.25,22.27,22.25,22.25,56600.0,14.2692,14.282,14.2692,14.2692,56600.0
2006-12-14 12:10:00,22.26,22.26,22.25,22.26,7000.0,14.2756,14.2756,14.2692,14.2756,7000.0
2006-12-14 12:15:00,22.25,22.27,22.25,22.26,12200.0,14.2692,14.282,14.2692,14.2756,12200.0
2006-12-14 12:20:00,22.27,22.27,22.25,22.25,9200.0,14.282,14.282,14.2692,14.2692,9200.0
2006-12-14 12:25:00,22.25,22.25,22.25,22.25,24800.0,14.2692,14.2692,14.2692,14.2692,24800.0
2006-12-14 12:30:00,22.26,22.28,22.25,22.28,12000.0,14.2756,14.2885,14.2692,14.2885,12000.0
2006-12-14 12:35:00,22.28,22.29,22.28,22.29,3000.0,14.2885,14.2949,14.2885,14.2949,3000.0
2006-12-14 12:40:00,22.29,22.29,22.28,22.28,8200.0,14.2949,14.2949,14.2885,14.2885,8200.0
2006-12-14 12:45:00,22.28,22.28,22.27,22.28,5800.0,14.2885,14.2885,14.282,14.2885,5800.0
2006-12-14 12:50:00,22.28,22.28,22.27,22.28,11000.0,14.2885,14.2885,14.282,14.2885,11000.0
2006-12-14 12:55:00,22.28,22.29,22.28,22.29,5000.0,14.2885,14.2949,14.2885,14.2949,5000.0
2006-12-14 13:00:00,22.29,22.3,22.29,22.29,5400.0,14.2949,14.3013,14.2949,14.2949,5400.0
2006-12-14 13:05:00,22.28,22.3,22.28,22.3,18200.0,14.2885,14.3013,14.2885,14.3013,18200.0
2006-12-14 13:10:00,22.3,22.3,22.29,22.29,10200.0,14.3013,14.3013,14.2949,14.2949,10200.0
2006-12-14 13:15:00,22.29,22.29,22.28,22.29,8600.0,14.2949,14.2949,14.2885,14.2949,8600.0
2006-12-14 13:20:00,22.29,22.29,22.28,22.28,7400.0,14.2949,14.2949,14.2885,14.2885,7400.0
2006-12-14 13:25:00,22.28,22.28,22.27,22.28,7800.0,14.2885,14.2885,14.282,14.2885,7800.0
2006-12-14 13:30:00,22.27,22.28,22.27,22.28,9800.0,14.282,14.2885,14.282,14.2885,9800.0
2006-12-14 13:35:00,22.28,22.28,22.27,22.27,13400.0,14.2885,14.2885,14.282,14.282,13400.0
2006-12-14 13:40:00,22.27,22.28,22.26,22.26,17400.0,14.282,14.2885,14.2756,14.2756,17400.0
2006-12-14 13:45:00,22.25,22.26,22.25,22.25,6600.0,14.2692,14.2756,14.2692,14.2692,6600.0
2006-12-14 13:50:00,22.26,22.26,22.25,22.26,16000.0,14.2756,14.2756,14.2692,14.2756,16000.0
2006-12-14 13:55:00,22.26,22.26,22.25,22.25,23800.0,14.2756,14.2756,14.2692,14.2692,23800.0
2006-12-14 14:00:00,22.25,22.25,22.25,22.25,11200.0,14.2692,14.2692,14.2692,14.2692,11200.0
2006-12-14 14:05:00,22.25,22.25,22.24,22.25,20600.0,14.2692,14.2692,14.2628,14.2692,20600.0
2006-12-14 14:10:00,22.24,22.25,22.24,22.25,16000.0,14.2628,14.2692,14.2628,14.2692,16000.0
2006-12-14 14:15:00,22.25,22.26,22.25,22.25,13800.0,14.2692,14.2756,14.2692,14.2692,13800.0
2006-12-14 14:20:00,22.25,22.25,22.25,22.25,26000.0,14.2692,14.2692,14.2692,14.2692,26000.0
2006-12-14 14:25:00,22.25,22.25,22.24,22.25,19600.0,14.2692,14.2692,14.2628,14.2692,19600.0
2006-12-14 14:30:00,22.25,22.3,22.25,22.3,98400.0,14.2692,14.3013,14.2692,14.3013,98400.0
2006-12-14 14:35:00,22.3,22.33,22.3,22.33,65000.0,14.3013,14.3205,14.3013,14.3205,65000.0
2006-12-14 14:40:00,22.33,22.33,22.32,22.33,22400.0,14.3205,14.3205,14.3141,14.3205,22400.0
2006-12-14 14:45:00,22.33,22.33,22.31,22.33,25600.0,14.3205,14.3205,14.3077,14.3205,25600.0
2006-12-14 14:50:00,22.33,22.35,22.33,22.34,27000.0,14.3205,14.3333,14.3205,14.3269,27000.0
2006-12-14 14:55:00,22.36,22.36,22.34,22.34,35400.0,14.3398,14.3398,14.3269,14.3269,35400.0
2006-12-14 15:00:00,22.35,22.35,22.34,22.35,42800.0,14.3333,14.3333,14.3269,14.3333,42800.0
2006-12-14 15:05:00,22.35,22.36,22.33,22.35,59400.0,14.3333,14.3398,14.3205,14.3333,59400.0
2006-12-14 15:10:00,22.34,22.36,22.34,22.36,36800.0,14.3269,14.3398,14.3269,14.3398,36800.0
2006-12-14 15:15:00,22.36,22.36,22.35,22.35,19600.0,14.3398,14.3398,14.3333,14.3333,19600.0
2006-12-14 15:20:00,22.36,22.39,22.35,22.39,106800.0,14.3398,14.359,14.3333,14.359,106800.0
2006-12-14 15:25:00,22.39,22.41,22.39,22.4,90000.0,14.359,14.3718,14.359,14.3654,90000.0
2006-12-14 15:30:00,22.4,22.41,22.39,22.4,83600.0,14.3654,14.3718,14.359,14.3654,83600.0
2006-12-14 15:35:00,22.4,22.42,22.4,22.42,83400.0,14.3654,14.3782,14.3654,14.3782,83400.0
2006-12-14 15:40:00,22.41,22.44,22.41,22.44,89600.0,14.3718,14.3911,14.3718,14.3911,89600.0
2006-12-14 15:45:00,22.44,22.46,22.43,22.46,103200.0,14.3911,14.4039,14.3847,14.4039,103200.0
2006-12-14 15:50:00,22.46,22.46,22.44,22.44,117000.0,14.4039,14.4039,14.3911,14.3911,117000.0
2006-12-14 15:55:00,22.43,22.45,22.41,22.45,293600.0,14.3847,14.3975,14.3718,14.3975,293600.0
2006-12-15 09:30:00,22.5,22.5,22.42,22.45,1198800.0,14.4295,14.4295,14.3782,14.3975,1198800.0
2006-12-15 09:35:00,22.46,22.5,22.43,22.43,167200.0,14.4039,14.4295,14.3847,14.3847,167200.0
2006-12-15 09:40:00,22.43,22.49,22.43,22.48,87600.0,14.3847,14.4231,14.3847,14.4167,87600.0
2006-12-15 09:45:00,22.48,22.48,22.43,22.46,44600.0,14.4167,14.4167,14.3847,14.4039,44600.0
2006-12-15 09:50:00,22.45,22.49,22.43,22.49,92200.0,14.3975,14.4231,14.3847,14.4231,92200.0
2006-12-15 09:55:00,22.48,22.5,22.47,22.49,86800.0,14.4167,14.4295,14.4103,14.4231,86800.0
2006-12-15 10:00:00,22.49,22.55,22.48,22.52,83200.0,14.4231,14.4616,14.4167,14.4424,83200.0
2006-12-15 10:05:00,22.52,22.56,22.52,22.55,92400.0,14.4424,14.468,14.4424,14.4616,92400.0
2006-12-15 10:10:00,22.55,22.57,22.53,22.56,39400.0,14.4616,14.4744,14.4488,14.468,39400.0
2006-12-15 10:15:00,22.56,22.57,22.55,22.57,42600.0,14.468,14.4744,14.4616,14.4744,42600.0
2006-12-15 10:20:00,22.57,22.6,22.57,22.6,49400.0,14.4744,14.4937,14.4744,14.4937,49400.0
2006-12-15 10:25:00,22.6,22.61,22.59,22.6,61400.0,14.4937,14.5001,14.4873,14.4937,61400.0
2006-12-15 10:30:00,22.6,22.61,22.58,22.58,69200.0,14.4937,14.5001,14.4808,14.4808,69200.0
2006-12-15 10:35:00,22.58,22.58,22.57,22.58,94600.0,14.4808,14.4808,14.4744,14.4808,94600.0
2006-12-15 10:40:00,22.58,22.58,22.57,22.57,55400.0,14.4808,14.4808,14.4744,14.4744,55400.0
2006-12-15 10:45:00,22.57,22.58,22.56,22.56,43800.0,14.4744,14.4808,14.468,14.468,43800.0
2006-12-15 10:50:00,22.56,22.59,22.56,22.57,56600.0,14.468,14.4873,14.468,14.4744,56600.0
2006-12-15 10:55:00,22.56,22.58,22.55,22.57,79600.0,14.468,14.4808,14.4616,14.4744,79600.0
2006-12-15 11:00:00,22.57,22.59,22.57,22.59,63200.0,14.4744,14.4873,14.4744,14.4873,63200.0
2006-12-15 11:05:00,22.58,22.6,22.56,22.58,47200.0,14.4808,14.4937,14.468,14.4808,47200.0
2006-12-15 11:10:00,22.58,22.58,22.56,22.56,9800.0,14.4808,14.4808,14.468,14.468,9800.0
2006-12-15 11:15:00,22.56,22.56,22.53,22.54,86400.0,14.468,14.468,14.4488,14.4552,86400.0
2006-12-15 11:20:00,22.54,22.55,22.53,22.53,67400.0,14.4552,14.4616,14.4488,14.4488,67400.0
2006-12-15 11:25:00,22.53,22.54,22.52,22.52,36200.0,14.4488,14.4552,14.4424,14.4424,36200.0
2006-12-15 11:30:00,22.52,22.53,22.5,22.5,55800.0,14.4424,14.4488,14.4295,14.4295,55800.0
2006-12-15 11:35:00,22.5,22.52,22.5,22.51,25000.0,14.4295,14.4424,14.4295,14.436,25000.0
2006-12-15 11:40:00,22.51,22.54,22.51,22.54,40000.0,14.436,14.4552,14.436,14.4552,40000.0
2006-12-15 11:45:00,22.53,22.54,22.51,22.51,19400.0,14.4488,14.4552,14.436,14.436,19400.0
2006-12-15 11:50:00,22.5,22.51,22.5,22.5,25400.0,14.4295,14.436,14.4295,14.4295,25400.0
2006-12-15 11:55:00,22.5,22.5,22.5,22.5,16400.0,14.4295,14.4295,14.4295,14.4295,16400.0
2006-12-15 12:00:00,22.5,22.5,22.49,22.5,23000.0,14.4295,14.4295,14.4231,14.4295,23000.0
2006-12-15 12:05:00,22.5,22.5,22.49,22.49,35000.0,14.4295,14.4295,14.4231,14.4231,35000.0
2006-12-15 12:10:00,22.49,22.5,22.49,22.5,22800.0,14.4231,14.4295,14.4231,14.4295,22800.0
2006-12-15 12:15:00,22.5,22.5,22.5,22.5,11800.0,14.4295,14.4295,14.4295,14.4295,11800.0
2006-12-15 12:20:00,22.5,22.5,22.5,22.5,36200.0,14.4295,14.4295,14.4295,14.4295,36200.0
2006-12-15 12:25:00,22.5,22.51,22.5,22.5,20800.0,14.4295,14.436,14.4295,14.4295,20800.0
2006-12-15 12:30:00,22.5,22.5,22.5,22.5,18400.0,14.4295,14.4295,14.4295,14.4295,18400.0
2006-12-15 12:35:00,22.5,22.5,22.5,22.5,37000.0,14.4295,14.4295,14.4295,14.4295,37000.0
2006-12-15 12:40:00,22.5,22.52,22.5,22.52,23800.0,14.4295,14.4424,14.4295,14.4424,23800.0
2006-12-15 12:45:00,22.52,22.53,22.51,22.52,50800.0,14.4424,14.4488,14.436,14.4424,50800.0
2006-12-15 12:50:00,22.52,22.55,22.52,22.55,71800.0,14.4424,14.4616,14.4424,14.4616,71800.0
2006-12-15 12:55:00,22.55,22.55,22.54,22.54,24400.0,14.4616,14.4616,14.4552,14.4552,24400.0
2006-12-15 13:00:00,22.54,22.55,22.54,22.55,31200.0,14.4552,14.4616,14.4552,14.4616,31200.0
2006-12-15 13:05:00,22.55,22.57,22.54,22.54,29000.0,14.4616,14.4744,14.4552,14.4552,29000.0
2006-12-15 13:10:00,22.54,22.55,22.53,22.55,35200.0,14.4552,14.4616,14.4488,14.4616,35200.0
2006-12-15 13:15:00,22.56,22.56,22.54,22.55,13800.0,14.468,14.468,14.4552,14.4616,13800.0
2006-12-15 13:20:00,22.55,22.55,22.54,22.54,12600.0,14.4616,14.4616,14.4552,14.4552,12600.0
2006-12-15 13:25:00,22.55,22.55,22.54,22.55,17400.0,14.4616,14.4616,14.4552,14.4616,17400.0
2006-12-15 13:30:00,22.55,22.55,22.54,22.54,33400.0,14.4616,14.4616,14.4552,14.4552,33400.0
2006-12-15 13:35:00,22.54,22.54,22.51,22.52,42200.0,14.4552,14.4552,14.436,14.4424,42200.0
2006-12-15 13:40:00,22.52,22.55,22.52,22.54,37200.0,14.4424,14.4616,14.4424,14.4552,37200.0
2006-12-15 13:45:00,22.54,22.55,22.53,22.55,16600.0,14.4552,14.4616,14.4488,14.4616,16600.0
2006-12-15 13:50:00,22.55,22.55,22.53,22.53,37200.0,14.4616,14.4616,14.4488,14.4488,37200.0
2006-12-15 13:55:00,22.53,22.54,22.52,22.54,33200.0,14.4488,14.4552,14.4424,14.4552,33200.0
2006-12-15 14:00:00,22.53,22.56,22.53,22.55,36400.0,14.4488,14.468,14.4488,14.4616,36400.0
2006-12-15 14:05:00,22.55,22.56,22.55,22.56,26400.0,14.4616,14.468,14.4616,14.468,26400.0
2006-12-15 14:10:00,22.56,22.56,22.53,22.53,25400.0,14.468,14.468,14.4488,14.4488,25400.0
2006-12-15 14:15:00,22.53,22.53,22.52,22.53,24400.0,14.4488,14.4488,14.4424,14.4488,24400.0
2006-12-15 14:20:00,22.53,22.53,22.52,22.53,28600.0,14.4488,14.4488,14.4424,14.4488,28600.0
2006-12-15 14:25:00,22.53,22.53,22.51,22.52,90600.0,14.4488,14.4488,14.436,14.4424,90600.0
2006-12-15 14:30:00,22.52,22.53,22.52,22.53,101000.0,14.4424,14.4488,14.4424,14.4488,101000.0
2006-12-15 14:35:00,22.53,22.53,22.52,22.52,39200.0,14.4488,14.4488,14.4424,14.4424,39200.0
2006-12-15 14:40:00,22.52,22.52,22.52,22.52,34800.0,14.4424,14.4424,14.4424,14.4424,34800.0
2006-12-15 14:45:00,22.52,22.52,22.5,22.5,24800.0,14.4424,14.4424,14.4295,14.4295,24800.0
2006-12-15 14:50:00,22.5,22.51,22.5,22.5,12200.0,14.4295,14.436,14.4295,14.4295,12200.0
2006-12-15 14:55:00,22.51,22.51,22.5,22.5,9400.0,14.436,14.436,14.4295,14.4295,9400.0
2006-12-15 15:00:00,22.5,22.51,22.5,22.5,49600.0,14.4295,14.436,14.4295,14.4295,49600.0
2006-12-15 15:05:00,22.5,22.5,22.5,22.5,6000.0,14.4295,14.4295,14.4295,14.4295,6000.0
2006-12-15 15:10:00,22.5,22.5,22.5,22.5,38000.0,14.4295,14.4295,14.4295,14.4295,38000.0
2006-12-15 15:15:00,22.5,22.5,22.5,22.5,69000.0,14.4295,14.4295,14.4295,14.4295,69000.0
2006-12-15 15:20:00,22.5,22.5,22.5,22.5,150400.0,14.4295,14.4295,14.4295,14.4295,150400.0
2006-12-15 15:25:00,22.5,22.5,22.49,22.5,69800.0,14.4295,14.4295,14.4231,14.4295,69800.0
2006-12-15 15:30:00,22.5,22.5,22.5,22.5,25800.0,14.4295,14.4295,14.4295,14.4295,25800.0
2006-12-15 15:35:00,22.5,22.5,22.5,22.5,30400.0,14.4295,14.4295,14.4295,14.4295,30400.0
2006-12-15 15:40:00,22.5,22.5,22.5,22.5,227000.0,14.4295,14.4295,14.4295,14.4295,227000.0
2006-12-15 15:45:00,22.5,22.51,22.5,22.51,91600.0,14.4295,14.436,14.4295,14.436,91600.0
2006-12-15 15:50:00,22.51,22.51,22.5,22.5,65800.0,14.436,14.436,14.4295,14.4295,65800.0
2006-12-15 15:55:00,22.5,22.5,22.5,22.5,119200.0,14.4295,14.4295,14.4295,14.4295,119200.0
2006-12-18 09:30:00,22.59,22.59,22.55,22.55,78000.0,14.4873,14.4873,14.4616,14.4616,78000.0
2006-12-18 09:35:00,22.55,22.61,22.55,22.61,35000.0,14.4616,14.5001,14.4616,14.5001,35000.0
2006-12-18 09:40:00,22.61,22.62,22.58,22.6,35800.0,14.5001,14.5065,14.4808,14.4937,35800.0
2006-12-18 09:45:00,22.61,22.64,22.6,22.64,22200.0,14.5001,14.5193,14.4937,14.5193,22200.0
2006-12-18 09:50:00,22.64,22.68,22.63,22.67,70400.0,14.5193,14.545,14.5129,14.5386,70400.0
2006-12-18 09:55:00,22.67,22.67,22.66,22.66,40200.0,14.5386,14.5386,14.5322,14.5322,40200.0
2006-12-18 10:00:00,22.66,22.69,22.66,22.68,41000.0,14.5322,14.5514,14.5322,14.545,41000.0
2006-12-18 10:05:00,22.68,22.68,22.68,22.68,49400.0,14.545,14.545,14.545,14.545,49400.0
2006-12-18 10:10:00,22.68,22.69,22.68,22.68,21200.0,14.545,14.5514,14.545,14.545,21200.0
2006-12-18 10:15:00,22.68,22.69,22.66,22.66,21800.0,14.545,14.5514,14.5322,14.5322,21800.0
2006-12-18 10:20:00,22.66,22.67,22.66,22.67,24200.0,14.5322,14.5386,14.5322,14.5386,24200.0
2006-12-18 10:25:00,22.67,22.67,22.64,22.64,26400.0,14.5386,14.5386,14.5193,14.5193,26400.0
2006-12-18 10:30:00,22.64,22.64,22.63,22.63,26400.0,14.5193,14.5193,14.5129,14.5129,26400.0
2006-12-18 10:35:00,22.63,22.64,22.63,22.63,52600.0,14.5129,14.5193,14.5129,14.5129,52600.0
2006-12-18 10:40:00,22.63,22.64,22.63,22.63,51200.0,14.5129,14.5193,14.5129,14.5129,51200.0
2006-12-18 10:45:00,22.63,22.63,22.62,22.62,22400.0,14.5129,14.5129,14.5065,14.5065,22400.0
2006-12-18 10:50:00,22.62,22.63,22.61,22.61,20200.0,14.5065,14.5129,14.5001,14.5001,20200.0
2006-12-18 10:55:00,22.61,22.63,22.61,22.62,30000.0,14.5001,14.5129,14.5001,14.5065,30000.0
2006-12-18 11:00:00,22.62,22.64,22.61,22.61,71400.0,14.5065,14.5193,14.5001,14.5001,71400.0
2006-12-18 11:05:00,22.61,22.64,22.61,22.63,26000.0,14.5001,14.5193,14.5001,14.5129,26000.0
2006-12-18 11:10:00,22.63,22.66,22.63,22.65,46800.0,14.5129,14.5322,14.5129,14.5257,46800.0
2006-12-18 11:15:00,22.65,22.66,22.65,22.65,215400.0,14.5257,14.5322,14.5257,14.5257,215400.0
2006-12-18 11:20:00,22.65,22.66,22.65,22.65,29800.0,14.5257,14.5322,14.5257,14.5257,29800.0
2006-12-18 11:25:00,22.65,22.66,22.64,22.64,33400.0,14.5257,14.5322,14.5193,14.5193,33400.0
2006-12-18 11:30:00,22.65,22.67,22.65,22.65,59000.0,14.5257,14.5386,14.5257,14.5257,59000.0
2006-12-18 11:35:00,22.65,22.66,22.64,22.64,27800.0,14.5257,14.5322,14.5193,14.5193,27800.0
2006-12-18 11:40:00,22.64,22.64,22.61,22.61,62000.0,14.5193,14.5193,14.5001,14.5001,62000.0
2006-12-18 11:45:00,22.61,22.61,22.61,22.61,10200.0,14.5001,14.5001,14.5001,14.5001,10200.0
2006-12-18 11:50:00,22.61,22.62,22.59,22.59,120800.0,14.5001,14.5065,14.4873,14.4873,120800.0
2006-12-18 11:55:00,22.6,22.6,22.56,22.56,26400.0,14.4937,14.4937,14.468,14.468,26400.0
2006-12-18 12:00:00,22.56,22.57,22.55,22.56,32600.0,14.468,14.4744,14.4616,14.468,32600.0
2006-12-18 12:05:00,22.56,22.58,22.55,22.56,30800.0,14.468,14.4808,14.4616,14.468,30800.0
2006-12-18 12:10:00,22.55,22.56,22.55,22.56,31200.0,14.4616,14.468,14.4616,14.468,31200.0
2006-12-18 12:15:00,22.56,22.56,22.56,22.56,4000.0,14.468,14.468,14.468,14.468,4000.0
2006-12-18 12:20:00,22.56,22.56,22.55,22.55,2600.0,14.468,14.468,14.4616,14.4616,2600.0
2006-12-18 12:25:00,22.55,22.56,22.55,22.56,15200.0,14.4616,14.468,14.4616,14.468,15200.0
2006-12-18 12:30:00,22.56,22.59,22.56,22.59,10200.0,14.468,14.4873,14.468,14.4873,10200.0
2006-12-18 12:35:00,22.59,22.6,22.59,22.6,8200.0,14.4873,14.4937,14.4873,14.4937,8200.0
2006-12-18 12:40:00,22.6,22.6,22.59,22.59,12000.0,14.4937,14.4937,14.4873,14.4873,12000.0
2006-12-18 12:45:00,22.59,22.6,22.58,22.6,47600.0,14.4873,14.4937,14.4808,14.4937,47600.0
2006-12-18 12:50:00,22.6,22.61,22.59,22.6,72600.0,14.4937,14.5001,14.4873,14.4937,72600.0
2006-12-18 12:55:00,22.6,22.61,22.6,22.61,35600.0,14.4937,14.5001,14.4937,14.5001,35600.0
2006-12-18 13:00:00,22.61,22.61,22.6,22.61,286800.0,14.5001,14.5001,14.4937,14.5001,286800.0
2006-12-18 13:05:00,22.6,22.61,22.6,22.6,58600.0,14.4937,14.5001,14.4937,14.4937,58600.0
2006-12-18 13:10:00,22.6,22.61,22.6,22.61,579400.0,14.4937,14.5001,14.4937,14.5001,579400.0
2006-12-18 13:15:00,22.6,22.61,22.6,22.6,132000.0,14.4937,14.5001,14.4937,14.4937,132000.0
2006-12-18 13:20:00,22.6,22.61,22.6,22.61,65600.0,14.4937,14.5001,14.4937,14.5001,65600.0
2006-12-18 13:25:00,22.6,22.61,22.59,22.59,48800.0,14.4937,14.5001,14.4873,14.4873,48800.0
2006-12-18 13:30:00,22.61,22.61,22.6,22.61,32400.0,14.5001,14.5001,14.4937,14.5001,32400.0
2006-12-18 13:35:00,22.61,22.61,22.6,22.61,22800.0,14.5001,14.5001,14.4937,14.5001,22800.0
2006-12-18 13:40:00,22.61,22.61,22.6,22.61,10600.0,14.5001,14.5001,14.4937,14.5001,10600.0
2006-12-18 13:45:00,22.61,22.61,22.6,22.61,26600.0,14.5001,14.5001,14.4937,14.5001,26600.0
2006-12-18 13:50:00,22.61,22.61,22.6,22.6,15400.0,14.5001,14.5001,14.4937,14.4937,15400.0
2006-12-18 13:55:00,22.6,22.61,22.58,22.58,27200.0,14.4937,14.5001,14.4808,14.4808,27200.0
2006-12-18 14:00:00,22.58,22.6,22.58,22.6,30400.0,14.4808,14.4937,14.4808,14.4937,30400.0
2006-12-18 14:05:00,22.6,22.6,22.59,22.59,33600.0,14.4937,14.4937,14.4873,14.4873,33600.0
2006-12-18 14:10:00,22.59,22.6,22.59,22.6,34600.0,14.4873,14.4937,14.4873,14.4937,34600.0
2006-12-18 14:15:00,22.6,22.61,22.6,22.6,24400.0,14.4937,14.5001,14.4937,14.4937,24400.0
2006-12-18 14:20:00,22.6,22.61,22.6,22.6,7800.0,14.4937,14.5001,14.4937,14.4937,7800.0
2006-12-18 14:25:00,22.6,22.61,22.6,22.6,47400.0,14.4937,14.5001,14.4937,14.4937,47400.0
2006-12-18 14:30:00,22.6,22.61,22.59,22.6,29800.0,14.4937,14.5001,14.4873,14.4937,29800.0
2006-12-18 14:35:00,22.61,22.63,22.61,22.61,52400.0,14.5001,14.5129,14.5001,14.5001,52400.0
2006-12-18 14:40:00,22.61,22.61,22.59,22.59,33200.0,14.5001,14.5001,14.4873,14.4873,33200.0
2006-12-18 14:45:00,22.6,22.6,22.58,22.58,51800.0,14.4937,14.4937,14.4808,14.4808,51800.0
2006-12-18 14:50:00,22.58,22.6,22.58,22.59,45400.0,14.4808,14.4937,14.4808,14.4873,45400.0
2006-12-18 14:55:00,22.59,22.6,22.57,22.57,17600.0,14.4873,14.4937,14.4744,14.4744,17600.0
2006-12-18 15:00:00,22.57,22.57,22.53,22.53,27400.0,14.4744,14.4744,14.4488,14.4488,27400.0
2006-12-18 15:05:00,22.53,22.53,22.52,22.52,37800.0,14.4488,14.4488,14.4424,14.4424,37800.0
2006-12-18 15:10:00,22.52,22.53,22.52,22.53,23800.0,14.4424,14.4488,14.4424,14.4488,23800.0
2006-12-18 15:15:00,22.53,22.55,22.53,22.55,42600.0,14.4488,14.4616,14.4488,14.4616,42600.0
2006-12-18 15:20:00,22.54,22.58,22.54,22.57,48600.0,14.4552,14.4808,14.4552,14.4744,48600.0
2006-12-18 15:25:00,22.57,22.58,22.57,22.57,41800.0,14.4744,14.4808,14.4744,14.4744,41800.0
2006-12-18 15:30:00,22.57,22.59,22.57,22.58,35600.0,14.4744,14.4873,14.4744,14.4808,35600.0
2006-12-18 15:35:00,22.58,22.59,22.57,22.59,41000.0,14.4808,14.4873,14.4744,14.4873,41000.0
2006-12-18 15:40:00,22.59,22.6,22.58,22.59,16800.0,14.4873,14.4937,14.4808,14.4873,16800.0
2006-12-18 15:45:00,22.59,22.6,22.58,22.59,27400.0,14.4873,14.4937,14.4808,14.4873,27400.0
2006-12-18 15:50:00,22.59,22.61,22.58,22.61,84400.0,14.4873,14.5001,14.4808,14.5001,84400.0
2006-12-18 15:55:00,22.61,22.64,22.61,22.64,114800.0,14.5001,14.5193,14.5001,14.5193,114800.0
2006-12-19 09:30:00,22.64,22.76,22.64,22.75,156400.0,14.5193,14.5963,14.5193,14.5899,156400.0
2006-12-19 09:35:00,22.76,22.77,22.7,22.75,54400.0,14.5963,14.6027,14.5578,14.5899,54400.0
2006-12-19 09:40:00,22.74,22.75,22.68,22.7,65400.0,14.5835,14.5899,14.545,14.5578,65400.0
2006-12-19 09:45:00,22.69,22.73,22.69,22.71,66800.0,14.5514,14.577,14.5514,14.5642,66800.0
2006-12-19 09:50:00,22.72,22.72,22.67,22.67,36600.0,14.5706,14.5706,14.5386,14.5386,36600.0
2006-12-19 09:55:00,22.66,22.69,22.66,22.67,23000.0,14.5322,14.5514,14.5322,14.5386,23000.0
2006-12-19 10:00:00,22.67,22.67,22.65,22.66,30400.0,14.5386,14.5386,14.5257,14.5322,30400.0
2006-12-19 10:05:00,22.66,22.66,22.63,22.64,34200.0,14.5322,14.5322,14.5129,14.5193,34200.0
2006-12-19 10:10:00,22.63,22.65,22.61,22.62,47600.0,14.5129,14.5257,14.5001,14.5065,47600.0
2006-12-19 10:15:00,22.63,22.64,22.62,22.62,24800.0,14.5129,14.5193,14.5065,14.5065,24800.0
2006-12-19 10:20:00,22.63,22.64,22.61,22.63,36800.0,14.5129,14.5193,14.5001,14.5129,36800.0
2006-12-19 10:25:00,22.63,22.64,22.61,22.63,20600.0,14.5129,14.5193,14.5001,14.5129,20600.0
2006-12-19 10:30:00,22.63,22.65,22.62,22.62,30600.0,14.5129,14.5257,14.5065,14.5065,30600.0
2006-12-19 10:35:00,22.62,22.63,22.61,22.63,35400.0,14.5065,14.5129,14.5001,14.5129,35400.0
2006-12-19 10:40:00,22.63,22.63,22.61,22.61,53200.0,14.5129,14.5129,14.5001,14.5001,53200.0
2006-12-19 10:45:00,22.62,22.63,22.61,22.61,57600.0,14.5065,14.5129,14.5001,14.5001,57600.0
2006-12-19 10:50:00,22.61,22.62,22.61,22.62,99200.0,14.5001,14.5065,14.5001,14.5065,99200.0
2006-12-19 10:55:00,22.61,22.62,22.6,22.61,173600.0,14.5001,14.5065,14.4937,14.5001,173600.0
2006-12-19 11:00:00,22.61,22.61,22.61,22.61,50000.0,14.5001,14.5001,14.5001,14.5001,50000.0
2006-12-19 11:05:00,22.61,22.61,22.57,22.58,122000.0,14.5001,14.5001,14.4744,14.4808,122000.0
2006-12-19 11:10:00,22.58,22.6,22.58,22.6,119400.0,14.4808,14.4937,14.4808,14.4937,119400.0
2006-12-19 11:15:00,22.6,22.65,22.6,22.65,184600.0,14.4937,14.5257,14.4937,14.5257,184600.0
2006-12-19 11:20:00,22.65,22.66,22.61,22.61,30400.0,14.5257,14.5322,14.5001,14.5001,30400.0
2006-12-19 11:25:00,22.61,22.62,22.6,22.61,42400.0,14.5001,14.5065,14.4937,14.5001,42400.0
2006-12-19 11:30:00,22.61,22.65,22.61,22.64,44000.0,14.5001,14.5257,14.5001,14.5193,44000.0
2006-12-19 11:35:00,22.65,22.65,22.63,22.63,74000.0,14.5257,14.5257,14.5129,14.5129,74000.0
2006-12-19 11:40:00,22.64,22.65,22.63,22.64,46000.0,14.5193,14.5257,14.5129,14.5193,46000.0
2006-12-19 11:45:00,22.64,22.67,22.63,22.67,47600.0,14.5193,14.5386,14.5129,14.5386,47600.0
2006-12-19 11:50:00,22.67,22.67,22.65,22.66,36400.0,14.5386,14.5386,14.5257,14.5322,36400.0
2006-12-19 11:55:00,22.66,22.66,22.65,22.66,31400.0,14.5322,14.5322,14.5257,14.5322,31400.0
2006-12-19 12:00:00,22.66,22.7,22.66,22.7,48600.0,14.5322,14.5578,14.5322,14.5578,48600.0
2006-12-19 12:05:00,22.68,22.69,22.66,22.66,29600.0,14.545,14.5514,14.5322,14.5322,29600.0
2006-12-19 12:10:00,22.66,22.67,22.65,22.65,38800.0,14.5322,14.5386,14.5257,14.5257,38800.0
2006-12-19 12:15:00,22.65,22.66,22.64,22.65,44200.0,14.5257,14.5322,14.5193,14.5257,44200.0
2006-12-19 12:20:00,22.66,22.69,22.65,22.67,57200.0,14.5322,14.5514,14.5257,14.5386,57200.0
2006-12-19 12:25:00,22.66,22.67,22.66,22.66,31000.0,14.5322,14.5386,14.5322,14.5322,31000.0
2006-12-19 12:30:00,22.66,22.68,22.66,22.68,73600.0,14.5322,14.545,14.5322,14.545,73600.0
2006-12-19 12:35:00,22.68,22.68,22.65,22.65,96000.0,14.545,14.545,14.5257,14.5257,96000.0
2006-12-19 12:40:00,22.66,22.67,22.65,22.66,52600.0,14.5322,14.5386,14.5257,14.5322,52600.0
2006-12-19 12:45:00,22.65,22.66,22.64,22.64,34600.0,14.5257,14.5322,14.5193,14.5193,34600.0
2006-12-19 12:50:00,22.64,22.65,22.63,22.64,49000.0,14.5193,14.5257,14.5129,14.5193,49000.0
2006-12-19 12:55:00,22.63,22.63,22.61,22.63,21800.0,14.5129,14.5129,14.5001,14.5129,21800.0
2006-12-19 13:00:00,22.63,22.63,22.61,22.63,21400.0,14.5129,14.5129,14.5001,14.5129,21400.0
2006-12-19 13:05:00,22.63,22.63,22.61,22.61,22000.0,14.5129,14.5129,14.5001,14.5001,22000.0
2006-12-19 13:10:00,22.61,22.62,22.61,22.61,28400.0,14.5001,14.5065,14.5001,14.5001,28400.0
2006-12-19 13:15:00,22.61,22.63,22.61,22.62,21000.0,14.5001,14.5129,14.5001,14.5065,21000.0
2006-12-19 13:20:00,22.62,22.63,22.62,22.63,19800.0,14.5065,14.5129,14.5065,14.5129,19800.0
2006-12-19 13:25:00,22.63,22.64,22.63,22.64,16800.0,14.5129,14.5193,14.5129,14.5193,16800.0
2006-12-19 13:30:00,22.64,22.65,22.64,22.65,21400.0,14.5193,14.5257,14.5193,14.5257,21400.0
2006-12-19 13:35:00,22.65,22.66,22.65,22.66,18600.0,14.5257,14.5322,14.5257,14.5322,18600.0
2006-12-19 13:40:00,22.66,22.68,22.66,22.68,45600.0,14.5322,14.545,14.5322,14.545,45600.0
2006-12-19 13:45:00,22.68,22.69,22.67,22.67,31800.0,14.545,14.5514,14.5386,14.5386,31800.0
2006-12-19 13:50:00,22.68,22.68,22.67,22.68,19400.0,14.545,14.545,14.5386,14.545,19400.0
2006-12-19 13:55:00,22.68,22.68,22.66,22.68,25400.0,14.545,14.545,14.5322,14.545,25400.0
2006-12-19 14:00:00,22.68,22.68,22.67,22.68,32600.0,14.545,14.545,14.5386,14.545,32600.0
2006-12-19 14:05:00,22.68,22.73,22.68,22.72,47400.0,14.545,14.577,14.545,14.5706,47400.0
2006-12-19 14:10:00,22.73,22.73,22.72,22.73,27800.0,14.577,14.577,14.5706,14.577,27800.0
2006-12-19 14:15:00,22.73,22.73,22.73,22.73,13600.0,14.577,14.577,14.577,14.577,13600.0
2006-12-19 14:20:00,22.73,22.73,22.73,22.73,36800.0,14.577,14.577,14.577,14.577,36800.0
2006-12-19 14:25:00,22.73,22.74,22.73,22.73,28400.0,14.577,14.5835,14.577,14.577,28400.0
2006-12-19 14:30:00,22.73,22.74,22.73,22.74,29800.0,14.577,14.5835,14.577,14.5835,29800.0
2006-12-19 14:35:00,22.73,22.73,22.72,22.73,36400.0,14.577,14.577,14.5706,14.577,36400.0
2006-12-19 14:40:00,22.73,22.73,22.72,22.72,24000.0,14.577,14.577,14.5706,14.5706,24000.0
2006-12-19 14:45:00,22.72,22.72,22.71,22.72,29000.0,14.5706,14.5706,14.5642,14.5706,29000.0
2006-12-19 14:50:00,22.72,22.72,22.71,22.71,36000.0,14.5706,14.5706,14.5642,14.5642,36000.0
2006-12-19 14:55:00,22.71,22.72,22.71,22.72,24000.0,14.5642,14.5706,14.5642,14.5706,24000.0
2006-12-19 15:00:00,22.72,22.73,22.71,22.71,30400.0,14.5706,14.577,14.5642,14.5642,30400.0
2006-12-19 15:05:00,22.71,22.73,22.71,22.72,62600.0,14.5642,14.577,14.5642,14.5706,62600.0
2006-12-19 15:10:00,22.73,22.75,22.73,22.74,50200.0,14.577,14.5899,14.577,14.5835,50200.0
2006-12-19 15:15:00,22.74,22.74,22.72,22.73,32200.0,14.5835,14.5835,14.5706,14.577,32200.0
2006-12-19 15:20:00,22.73,22.75,22.73,22.73,50400.0,14.577,14.5899,14.577,14.577,50400.0
2006-12-19 15:25:00,22.73,22.76,22.73,22.76,68600.0,14.577,14.5963,14.577,14.5963,68600.0
2006-12-19 15:30:00,22.76,22.8,22.75,22.79,96800.0,14.5963,14.6219,14.5899,14.6155,96800.0
2006-12-19 15:35:00,22.79,22.79,22.78,22.78,51400.0,14.6155,14.6155,14.6091,14.6091,51400.0
2006-12-19 15:40:00,22.78,22.79,22.78,22.78,73800.0,14.6091,14.6155,14.6091,14.6091,73800.0
2006-12-19 15:45:00,22.79,22.79,22.78,22.79,36600.0,14.6155,14.6155,14.6091,14.6155,36600.0
2006-12-19 15:50:00,22.79,22.82,22.79,22.81,68600.0,14.6155,14.6348,14.6155,14.6283,68600.0
2006-12-19 15:55:00,22.81,22.81,22.8,22.81,119400.0,14.6283,14.6283,14.6219,14.6283,119400.0
2006-12-20 09:30:00,22.84,22.88,22.84,22.88,83800.0,14.6476,14.6732,14.6476,14.6732,83800.0
2006-12-20 09:35:00,22.86,22.86,22.83,22.86,78200.0,14.6604,14.6604,14.6412,14.6604,78200.0
2006-12-20 09:40:00,22.86,22.88,22.83,22.85,37200.0,14.6604,14.6732,14.6412,14.654,37200.0
2006-12-20 09:45:00,22.86,22.87,22.85,22.86,13800.0,14.6604,14.6668,14.654,14.6604,13800.0
2006-12-20 09:50:00,22.87,22.88,22.85,22.87,29400.0,14.6668,14.6732,14.654,14.6668,29400.0
2006-12-20 09:55:00,22.87,22.89,22.87,22.89,54000.0,14.6668,14.6797,14.6668,14.6797,54000.0
2006-12-20 10:00:00,22.89,22.89,22.88,22.88,39000.0,14.6797,14.6797,14.6732,14.6732,39000.0
2006-12-20 10:05:00,22.88,22.88,22.86,22.86,56000.0,14.6732,14.6732,14.6604,14.6604,56000.0
2006-12-20 10:10:00,22.86,22.87,22.86,22.87,45200.0,14.6604,14.6668,14.6604,14.6668,45200.0
2006-12-20 10:15:00,22.88,22.88,22.85,22.86,43000.0,14.6732,14.6732,14.654,14.6604,43000.0
2006-12-20 10:20:00,22.86,22.86,22.83,22.84,40800.0,14.6604,14.6604,14.6412,14.6476,40800.0
2006-12-20 10:25:00,22.84,22.84,22.83,22.84,26600.0,14.6476,14.6476,14.6412,14.6476,26600.0
2006-12-20 10:30:00,22.84,22.86,22.84,22.84,47800.0,14.6476,14.6604,14.6476,14.6476,47800.0
2006-12-20 10:35:00,22.83,22.84,22.82,22.84,40200.0,14.6412,14.6476,14.6348,14.6476,40200.0
2006-12-20 10:40:00,22.84,22.84,22.8,22.81,61800.0,14.6476,14.6476,14.6219,14.6283,61800.0
2006-12-20 10:45:00,22.8,22.81,22.79,22.81,42400.0,14.6219,14.6283,14.6155,14.6283,42400.0
2006-12-20 10:50:00,22.81,22.83,22.81,22.83,75800.0,14.6283,14.6412,14.6283,14.6412,75800.0
2006-12-20 10:55:00,22.83,22.83,22.83,22.83,21400.0,14.6412,14.6412,14.6412,14.6412,21400.0
2006-12-20 11:00:00,22.83,22.83,22.83,22.83,12000.0,14.6412,14.6412,14.6412,14.6412,12000.0
2006-12-20 11:05:00,22.83,22.83,22.83,22.83,9600.0,14.6412,14.6412,14.6412,14.6412,9600.0
2006-12-20 11:10:00,22.83,22.83,22.81,22.81,29000.0,14.6412,14.6412,14.6283,14.6283,29000.0
2006-12-20 11:15:00,22.82,22.82,22.78,22.78,33000.0,14.6348,14.6348,14.6091,14.6091,33000.0
2006-12-20 11:20:00,22.78,22.78,22.77,22.78,29800.0,14.6091,14.6091,14.6027,14.6091,29800.0
2006-12-20 11:25:00,22.78,22.78,22.78,22.78,19000.0,14.6091,14.6091,14.6091,14.6091,19000.0
2006-12-20 11:30:00,22.78,22.79,22.77,22.79,38600.0,14.6091,14.6155,14.6027,14.6155,38600.0
2006-12-20 11:35:00,22.78,22.8,22.78,22.8,23600.0,14.6091,14.6219,14.6091,14.6219,23600.0
2006-12-20 11:40:00,22.8,22.8,22.78,22.79,24000.0,14.6219,14.6219,14.6091,14.6155,24000.0
2006-12-20 11:45:00,22.79,22.8,22.77,22.79,70400.0,14.6155,14.6219,14.6027,14.6155,70400.0
2006-12-20 11:50:00,22.8,22.8,22.79,22.8,15000.0,14.6219,14.6219,14.6155,14.6219,15000.0
2006-12-20 11:55:00,22.8,22.8,22.79,22.79,21400.0,14.6219,14.6219,14.6155,14.6155,21400.0
2006-12-20 12:00:00,22.79,22.8,22.79,22.79,10200.0,14.6155,14.6219,14.6155,14.6155,10200.0
2006-12-20 12:05:00,22.79,22.79,22.77,22.77,11200.0,14.6155,14.6155,14.6027,14.6027,11200.0
2006-12-20 12:10:00,22.77,22.77,22.76,22.77,29800.0,14.6027,14.6027,14.5963,14.6027,29800.0
2006-12-20 12:15:00,22.77,22.8,22.77,22.78,49600.0,14.6027,14.6219,14.6027,14.6091,49600.0
2006-12-20 12:20:00,22.78,22.79,22.78,22.79,13600.0,14.6091,14.6155,14.6091,14.6155,13600.0
2006-12-20 12:25:00,22.8,22.81,22.78,22.79,12000.0,14.6219,14.6283,14.6091,14.6155,12000.0
2006-12-20 12:30:00,22.78,22.79,22.77,22.77,4000.0,14.6091,14.6155,14.6027,14.6027,4000.0
2006-12-20 12:35:00,22.76,22.77,22.76,22.77,4200.0,14.5963,14.6027,14.5963,14.6027,4200.0
2006-12-20 12:40:00,22.77,22.77,22.77,22.77,3800.0,14.6027,14.6027,14.6027,14.6027,3800.0
2006-12-20 12:45:00,22.77,22.77,22.77,22.77,1200.0,14.6027,14.6027,14.6027,14.6027,1200.0
2006-12-20 12:50:00,22.77,22.77,22.77,22.77,5600.0,14.6027,14.6027,14.6027,14.6027,5600.0
2006-12-20 12:55:00,22.77,22.81,22.77,22.81,51400.0,14.6027,14.6283,14.6027,14.6283,51400.0
2006-12-20 13:00:00,22.81,22.83,22.8,22.82,25200.0,14.6283,14.6412,14.6219,14.6348,25200.0
2006-12-20 13:05:00,22.82,22.84,22.82,22.84,21000.0,14.6348,14.6476,14.6348,14.6476,21000.0
2006-12-20 13:10:00,22.84,22.87,22.84,22.86,47600.0,14.6476,14.6668,14.6476,14.6604,47600.0
2006-12-20 13:15:00,22.86,22.88,22.86,22.87,37000.0,14.6604,14.6732,14.6604,14.6668,37000.0
2006-12-20 13:20:00,22.86,22.87,22.86,22.86,21200.0,14.6604,14.6668,14.6604,14.6604,21200.0
2006-12-20 13:25:00,22.87,22.9,22.86,22.88,57400.0,14.6668,14.6861,14.6604,14.6732,57400.0
2006-12-20 13:30:00,22.88,22.88,22.88,22.88,8400.0,14.6732,14.6732,14.6732,14.6732,8400.0
2006-12-20 13:35:00,22.88,22.88,22.86,22.87,22600.0,14.6732,14.6732,14.6604,14.6668,22600.0
2006-12-20 13:40:00,22.87,22.87,22.86,22.87,8600.0,14.6668,14.6668,14.6604,14.6668,8600.0
2006-12-20 13:45:00,22.87,22.87,22.86,22.86,17200.0,14.6668,14.6668,14.6604,14.6604,17200.0
2006-12-20 13:50:00,22.87,22.9,22.86,22.89,33000.0,14.6668,14.6861,14.6604,14.6797,33000.0
2006-12-20 13:55:00,22.89,22.89,22.86,22.86,17600.0,14.6797,14.6797,14.6604,14.6604,17600.0
2006-12-20 14:00:00,22.87,22.89,22.87,22.89,46400.0,14.6668,14.6797,14.6668,14.6797,46400.0
2006-12-20 14:05:00,22.89,22.9,22.88,22.88,46200.0,14.6797,14.6861,14.6732,14.6732,46200.0
2006-12-20 14:10:00,22.88,22.89,22.88,22.88,20400.0,14.6732,14.6797,14.6732,14.6732,20400.0
2006-12-20 14:15:00,22.88,22.88,22.88,22.88,14200.0,14.6732,14.6732,14.6732,14.6732,14200.0
2006-12-20 14:20:00,22.88,22.89,22.88,22.89,39800.0,14.6732,14.6797,14.6732,14.6797,39800.0
2006-12-20 14:25:00,22.89,22.89,22.89,22.89,15400.0,14.6797,14.6797,14.6797,14.6797,15400.0
2006-12-20 14:30:00,22.89,22.9,22.88,22.89,38200.0,14.6797,14.6861,14.6732,14.6797,38200.0
2006-12-20 14:35:00,22.89,22.89,22.88,22.88,29400.0,14.6797,14.6797,14.6732,14.6732,29400.0
2006-12-20 14:40:00,22.88,22.89,22.88,22.89,33000.0,14.6732,14.6797,14.6732,14.6797,33000.0
2006-12-20 14:45:00,22.9,22.92,22.89,22.91,50400.0,14.6861,14.6989,14.6797,14.6925,50400.0
2006-12-20 14:50:00,22.92,22.92,22.91,22.92,68200.0,14.6989,14.6989,14.6925,14.6989,68200.0
2006-12-20 14:55:00,22.92,22.92,22.92,22.92,32000.0,14.6989,14.6989,14.6989,14.6989,32000.0
2006-12-20 15:00:00,22.92,22.92,22.89,22.9,59200.0,14.6989,14.6989,14.6797,14.6861,59200.0
2006-12-20 15:05:00,22.9,22.91,22.89,22.91,42800.0,14.6861,14.6925,14.6797,14.6925,42800.0
2006-12-20 15:10:00,22.91,22.93,22.89,22.93,65000.0,14.6925,14.7053,14.6797,14.7053,65000.0
2006-12-20 15:15:00,22.93,22.93,22.92,22.93,53200.0,14.7053,14.7053,14.6989,14.7053,53200.0
2006-12-20 15:20:00,22.93,22.95,22.92,22.95,86600.0,14.7053,14.7181,14.6989,14.7181,86600.0
2006-12-20 15:25:00,22.95,22.95,22.93,22.95,35000.0,14.7181,14.7181,14.7053,14.7181,35000.0
2006-12-20 15:30:00,22.95,22.95,22.93,22.93,32200.0,14.7181,14.7181,14.7053,14.7053,32200.0
2006-12-20 15:35:00,22.93,22.94,22.93,22.94,61000.0,14.7053,14.7117,14.7053,14.7117,61000.0
2006-12-20 15:40:00,22.94,22.96,22.93,22.93,87200.0,14.7117,14.7245,14.7053,14.7053,87200.0
2006-12-20 15:45:00,22.93,22.93,22.92,22.92,77000.0,14.7053,14.7053,14.6989,14.6989,77000.0
2006-12-20 15:50:00,22.92,22.92,22.9,22.91,115400.0,14.6989,14.6989,14.6861,14.6925,115400.0
2006-12-20 15:55:00,22.91,22.92,22.9,22.9,129400.0,14.6925,14.6989,14.6861,14.6861,129400.0
2006-12-21 09:30:00,22.97,22.97,22.93,22.95,78200.0,14.731,14.731,14.7053,14.7181,78200.0
2006-12-21 09:35:00,22.95,22.96,22.92,22.92,35000.0,14.7181,14.7245,14.6989,14.6989,35000.0
2006-12-21 09:40:00,22.92,22.96,22.91,22.96,61400.0,14.6989,14.7245,14.6925,14.7245,61400.0
2006-12-21 09:45:00,22.96,23.0,22.96,23.0,82400.0,14.7245,14.7502,14.7245,14.7502,82400.0
2006-12-21 09:50:00,23.0,23.08,23.0,23.05,62000.0,14.7502,14.8015,14.7502,14.7823,62000.0
2006-12-21 09:55:00,23.04,23.05,23.03,23.03,36600.0,14.7759,14.7823,14.7694,14.7694,36600.0
2006-12-21 10:00:00,23.03,23.04,23.02,23.03,32000.0,14.7694,14.7759,14.763,14.7694,32000.0
2006-12-21 10:05:00,23.02,23.03,23.0,23.01,24000.0,14.763,14.7694,14.7502,14.7566,24000.0
2006-12-21 10:10:00,23.01,23.02,23.0,23.01,46800.0,14.7566,14.763,14.7502,14.7566,46800.0
2006-12-21 10:15:00,23.01,23.02,23.0,23.0,22600.0,14.7566,14.763,14.7502,14.7502,22600.0
2006-12-21 10:20:00,23.01,23.01,22.99,23.0,54800.0,14.7566,14.7566,14.7438,14.7502,54800.0
2006-12-21 10:25:00,23.0,23.04,23.0,23.02,49400.0,14.7502,14.7759,14.7502,14.763,49400.0
2006-12-21 10:30:00,23.03,23.06,23.03,23.05,41000.0,14.7694,14.7887,14.7694,14.7823,41000.0
2006-12-21 10:35:00,23.05,23.05,23.03,23.03,35800.0,14.7823,14.7823,14.7694,14.7694,35800.0
2006-12-21 10:40:00,23.03,23.03,23.0,23.0,55200.0,14.7694,14.7694,14.7502,14.7502,55200.0
2006-12-21 10:45:00,23.0,23.0,22.99,23.0,39400.0,14.7502,14.7502,14.7438,14.7502,39400.0
2006-12-21 10:50:00,23.0,23.0,22.99,23.0,43200.0,14.7502,14.7502,14.7438,14.7502,43200.0
2006-12-21 10:55:00,23.0,23.0,23.0,23.0,37200.0,14.7502,14.7502,14.7502,14.7502,37200.0
2006-12-21 11:00:00,23.0,23.0,23.0,23.0,22800.0,14.7502,14.7502,14.7502,14.7502,22800.0
2006-12-21 11:05:00,23.0,23.03,23.0,23.03,29200.0,14.7502,14.7694,14.7502,14.7694,29200.0
2006-12-21 11:10:00,23.02,23.06,23.01,23.06,98600.0,14.763,14.7887,14.7566,14.7887,98600.0
2006-12-21 11:15:00,23.06,23.06,23.05,23.05,53800.0,14.7887,14.7887,14.7823,14.7823,53800.0
2006-12-21 11:20:00,23.05,23.07,23.05,23.05,25400.0,14.7823,14.7951,14.7823,14.7823,25400.0
2006-12-21 11:25:00,23.06,23.06,23.02,23.02,42000.0,14.7887,14.7887,14.763,14.763,42000.0
2006-12-21 11:30:00,23.02,23.03,23.01,23.01,11600.0,14.763,14.7694,14.7566,14.7566,11600.0
2006-12-21 11:35:00,23.02,23.02,22.99,22.99,44200.0,14.763,14.763,14.7438,14.7438,44200.0
2006-12-21 11:40:00,22.99,23.0,22.99,23.0,37000.0,14.7438,14.7502,14.7438,14.7502,37000.0
2006-12-21 11:45:00,22.99,23.0,22.96,22.96,25400.0,14.7438,14.7502,14.7245,14.7245,25400.0
2006-12-21 11:50:00,22.96,22.97,22.96,22.96,15200.0,14.7245,14.731,14.7245,14.7245,15200.0
2006-12-21 11:55:00,22.96,22.96,22.93,22.94,22000.0,14.7245,14.7245,14.7053,14.7117,22000.0
2006-12-21 12:00:00,22.93,22.93,22.89,22.91,40400.0,14.7053,14.7053,14.6797,14.6925,40400.0
2006-12-21 12:05:00,22.91,22.93,22.91,22.91,28800.0,14.6925,14.7053,14.6925,14.6925,28800.0
2006-12-21 12:10:00,22.92,22.92,22.9,22.91,23200.0,14.6989,14.6989,14.6861,14.6925,23200.0
2006-12-21 12:15:00,22.91,22.92,22.9,22.92,19600.0,14.6925,14.6989,14.6861,14.6989,19600.0
2006-12-21 12:20:00,22.92,22.94,22.92,22.94,21000.0,14.6989,14.7117,14.6989,14.7117,21000.0
2006-12-21 12:25:00,22.94,22.98,22.94,22.98,18200.0,14.7117,14.7374,14.7117,14.7374,18200.0
2006-12-21 12:30:00,22.99,23.0,22.98,23.0,34400.0,14.7438,14.7502,14.7374,14.7502,34400.0
2006-12-21 12:35:00,23.0,23.0,22.97,22.97,20800.0,14.7502,14.7502,14.731,14.731,20800.0
2006-12-21 12:40:00,22.97,22.98,22.97,22.97,11800.0,14.731,14.7374,14.731,14.731,11800.0
2006-12-21 12:45:00,22.97,22.98,22.97,22.98,37800.0,14.731,14.7374,14.731,14.7374,37800.0
2006-12-21 12:50:00,22.98,22.99,22.98,22.98,18200.0,14.7374,14.7438,14.7374,14.7374,18200.0
2006-12-21 12:55:00,22.99,23.0,22.98,22.98,18000.0,14.7438,14.7502,14.7374,14.7374,18000.0
2006-12-21 13:00:00,22.98,22.99,22.98,22.98,23600.0,14.7374,14.7438,14.7374,14.7374,23600.0
2006-12-21 13:05:00,22.98,22.99,22.97,22.97,25800.0,14.7374,14.7438,14.731,14.731,25800.0
2006-12-21 13:10:00,22.97,22.97,22.95,22.95,31400.0,14.731,14.731,14.7181,14.7181,31400.0
2006-12-21 13:15:00,22.95,22.96,22.94,22.95,42600.0,14.7181,14.7245,14.7117,14.7181,42600.0
2006-12-21 13:20:00,22.95,22.96,22.95,22.96,25800.0,14.7181,14.7245,14.7181,14.7245,25800.0
2006-12-21 13:25:00,22.96,22.96,22.95,22.96,18400.0,14.7245,14.7245,14.7181,14.7245,18400.0
2006-12-21 13:30:00,22.96,22.99,22.96,22.97,24400.0,14.7245,14.7438,14.7245,14.731,24400.0
2006-12-21 13:35:00,22.96,22.96,22.96,22.96,7200.0,14.7245,14.7245,14.7245,14.7245,7200.0
2006-12-21 13:40:00,22.96,22.96,22.95,22.95,10600.0,14.7245,14.7245,14.7181,14.7181,10600.0
2006-12-21 13:45:00,22.95,22.95,22.95,22.95,27400.0,14.7181,14.7181,14.7181,14.7181,27400.0
2006-12-21 13:50:00,22.96,22.96,22.93,22.94,44200.0,14.7245,14.7245,14.7053,14.7117,44200.0
2006-12-21 13:55:00,22.94,22.95,22.93,22.95,39600.0,14.7117,14.7181,14.7053,14.7181,39600.0
2006-12-21 14:00:00,22.94,22.96,22.94,22.95,28400.0,14.7117,14.7245,14.7117,14.7181,28400.0
2006-12-21 14:05:00,22.96,22.96,22.95,22.95,28200.0,14.7245,14.7245,14.7181,14.7181,28200.0
2006-12-21 14:10:00,22.95,22.95,22.94,22.95,10800.0,14.7181,14.7181,14.7117,14.7181,10800.0
2006-12-21 14:15:00,22.95,22.95,22.95,22.95,3600.0,14.7181,14.7181,14.7181,14.7181,3600.0
2006-12-21 14:20:00,22.95,22.96,22.95,22.96,32200.0,14.7181,14.7245,14.7181,14.7245,32200.0
2006-12-21 14:25:00,22.95,22.96,22.95,22.96,29200.0,14.7181,14.7245,14.7181,14.7245,29200.0
2006-12-21 14:30:00,22.96,22.96,22.96,22.96,15000.0,14.7245,14.7245,14.7245,14.7245,15000.0
2006-12-21 14:35:00,22.96,22.96,22.95,22.95,20200.0,14.7245,14.7245,14.7181,14.7181,20200.0
2006-12-21 14:40:00,22.95,22.95,22.95,22.95,10800.0,14.7181,14.7181,14.7181,14.7181,10800.0
2006-12-21 14:45:00,22.95,22.95,22.95,22.95,10000.0,14.7181,14.7181,14.7181,14.7181,10000.0
2006-12-21 14:50:00,22.95,22.95,22.92,22.92,25200.0,14.7181,14.7181,14.6989,14.6989,25200.0
2006-12-21 14:55:00,22.92,22.93,22.91,22.92,41200.0,14.6989,14.7053,14.6925,14.6989,41200.0
2006-12-21 15:00:00,22.91,22.92,22.91,22.91,16800.0,14.6925,14.6989,14.6925,14.6925,16800.0
2006-12-21 15:05:00,22.91,22.91,22.9,22.9,45400.0,14.6925,14.6925,14.6861,14.6861,45400.0
2006-12-21 15:10:00,22.9,22.91,22.89,22.91,88600.0,14.6861,14.6925,14.6797,14.6925,88600.0
2006-12-21 15:15:00,22.91,22.91,22.89,22.89,35200.0,14.6925,14.6925,14.6797,14.6797,35200.0
2006-12-21 15:20:00,22.89,22.89,22.84,22.84,83600.0,14.6797,14.6797,14.6476,14.6476,83600.0
2006-12-21 15:25:00,22.85,22.86,22.84,22.85,68800.0,14.654,14.6604,14.6476,14.654,68800.0
2006-12-21 15:30:00,22.85,22.88,22.85,22.88,60000.0,14.654,14.6732,14.654,14.6732,60000.0
2006-12-21 15:35:00,22.88,22.93,22.88,22.9,188000.0,14.6732,14.7053,14.6732,14.6861,188000.0
2006-12-21 15:40:00,22.91,22.91,22.89,22.9,29400.0,14.6925,14.6925,14.6797,14.6861,29400.0
2006-12-21 15:45:00,22.9,22.9,22.89,22.89,46800.0,14.6861,14.6861,14.6797,14.6797,46800.0
2006-12-21 15:50:00,22.9,22.9,22.89,22.9,38200.0,14.6861,14.6861,14.6797,14.6861,38200.0
2006-12-21 15:55:00,22.89,22.9,22.89,22.9,167000.0,14.6797,14.6861,14.6797,14.6861,167000.0
2006-12-22 09:30:00,22.9,23.02,22.88,22.97,116400.0,14.6861,14.763,14.6732,14.731,116400.0
2006-12-22 09:35:00,23.01,23.01,22.86,22.87,9600.0,14.7566,14.7566,14.6604,14.6668,9600.0
2006-12-22 09:40:00,22.86,22.86,22.82,22.85,32200.0,14.6604,14.6604,14.6348,14.654,32200.0
2006-12-22 09:45:00,22.86,22.87,22.84,22.87,15400.0,14.6604,14.6668,14.6476,14.6668,15400.0
2006-12-22 09:50:00,22.88,22.88,22.84,22.85,26800.0,14.6732,14.6732,14.6476,14.654,26800.0
2006-12-22 09:55:00,22.86,22.86,22.85,22.85,12000.0,14.6604,14.6604,14.654,14.654,12000.0
2006-12-22 10:00:00,22.86,22.86,22.84,22.85,16000.0,14.6604,14.6604,14.6476,14.654,16000.0
2006-12-22 10:05:00,22.85,22.85,22.82,22.82,23600.0,14.654,14.654,14.6348,14.6348,23600.0
2006-12-22 10:10:00,22.82,22.82,22.79,22.81,38400.0,14.6348,14.6348,14.6155,14.6283,38400.0
2006-12-22 10:15:00,22.81,22.84,22.8,22.84,16400.0,14.6283,14.6476,14.6219,14.6476,16400.0
2006-12-22 10:20:00,22.85,22.86,22.78,22.78,102000.0,14.654,14.6604,14.6091,14.6091,102000.0
2006-12-22 10:25:00,22.78,22.79,22.76,22.78,46000.0,14.6091,14.6155,14.5963,14.6091,46000.0
2006-12-22 10:30:00,22.78,22.8,22.78,22.79,34600.0,14.6091,14.6219,14.6091,14.6155,34600.0
2006-12-22 10:35:00,22.79,22.82,22.78,22.82,37200.0,14.6155,14.6348,14.6091,14.6348,37200.0
2006-12-22 10:40:00,22.82,22.83,22.82,22.82,51600.0,14.6348,14.6412,14.6348,14.6348,51600.0
2006-12-22 10:45:00,22.82,22.83,22.81,22.81,12200.0,14.6348,14.6412,14.6283,14.6283,12200.0
2006-12-22 10:50:00,22.81,22.82,22.81,22.81,10200.0,14.6283,14.6348,14.6283,14.6283,10200.0
2006-12-22 10:55:00,22.81,22.81,22.77,22.77,10400.0,14.6283,14.6283,14.6027,14.6027,10400.0
2006-12-22 11:00:00,22.77,22.77,22.76,22.76,15200.0,14.6027,14.6027,14.5963,14.5963,15200.0
2006-12-22 11:05:00,22.77,22.77,22.75,22.76,33000.0,14.6027,14.6027,14.5899,14.5963,33000.0
2006-12-22 11:10:00,22.75,22.77,22.75,22.77,34200.0,14.5899,14.6027,14.5899,14.6027,34200.0
2006-12-22 11:15:00,22.76,22.8,22.76,22.8,26600.0,14.5963,14.6219,14.5963,14.6219,26600.0
2006-12-22 11:20:00,22.8,22.8,22.79,22.8,42800.0,14.6219,14.6219,14.6155,14.6219,42800.0
2006-12-22 11:25:00,22.8,22.8,22.79,22.8,26600.0,14.6219,14.6219,14.6155,14.6219,26600.0
2006-12-22 11:30:00,22.8,22.8,22.79,22.8,48200.0,14.6219,14.6219,14.6155,14.6219,48200.0
2006-12-22 11:35:00,22.8,22.8,22.79,22.79,11600.0,14.6219,14.6219,14.6155,14.6155,11600.0
2006-12-22 11:40:00,22.79,22.8,22.78,22.78,26800.0,14.6155,14.6219,14.6091,14.6091,26800.0
2006-12-22 11:45:00,22.79,22.79,22.75,22.77,137400.0,14.6155,14.6155,14.5899,14.6027,137400.0
2006-12-22 11:50:00,22.76,22.78,22.76,22.78,12400.0,14.5963,14.6091,14.5963,14.6091,12400.0
2006-12-22 11:55:00,22.79,22.79,22.78,22.79,5600.0,14.6155,14.6155,14.6091,14.6155,5600.0
2006-12-22 12:00:00,22.79,22.81,22.79,22.8,69000.0,14.6155,14.6283,14.6155,14.6219,69000.0
2006-12-22 12:05:00,22.81,22.81,22.8,22.81,17400.0,14.6283,14.6283,14.6219,14.6283,17400.0
2006-12-22 12:10:00,22.81,22.81,22.78,22.79,31400.0,14.6283,14.6283,14.6091,14.6155,31400.0
2006-12-22 12:15:00,22.79,22.8,22.77,22.78,11800.0,14.6155,14.6219,14.6027,14.6091,11800.0
2006-12-22 12:20:00,22.78,22.78,22.77,22.78,10400.0,14.6091,14.6091,14.6027,14.6091,10400.0
2006-12-22 12:25:00,22.78,22.79,22.77,22.77,20000.0,14.6091,14.6155,14.6027,14.6027,20000.0
2006-12-22 12:30:00,22.77,22.77,22.75,22.76,24000.0,14.6027,14.6027,14.5899,14.5963,24000.0
2006-12-22 12:35:00,22.76,22.78,22.75,22.78,97200.0,14.5963,14.6091,14.5899,14.6091,97200.0
2006-12-22 12:40:00,22.78,22.79,22.77,22.79,9600.0,14.6091,14.6155,14.6027,14.6155,9600.0
2006-12-22 12:45:00,22.79,22.8,22.79,22.8,23600.0,14.6155,14.6219,14.6155,14.6219,23600.0
2006-12-22 12:50:00,22.8,22.8,22.77,22.77,24800.0,14.6219,14.6219,14.6027,14.6027,24800.0
2006-12-22 12:55:00,22.78,22.79,22.77,22.79,7200.0,14.6091,14.6155,14.6027,14.6155,7200.0
2006-12-22 13:00:00,22.78,22.79,22.77,22.77,9000.0,14.6091,14.6155,14.6027,14.6027,9000.0
2006-12-22 13:05:00,22.78,22.78,22.77,22.77,10400.0,14.6091,14.6091,14.6027,14.6027,10400.0
2006-12-22 13:10:00,22.76,22.77,22.75,22.75,17200.0,14.5963,14.6027,14.5899,14.5899,17200.0
2006-12-22 13:15:00,22.75,22.75,22.75,22.75,6800.0,14.5899,14.5899,14.5899,14.5899,6800.0
2006-12-22 13:20:00,22.75,22.75,22.74,22.74,7600.0,14.5899,14.5899,14.5835,14.5835,7600.0
2006-12-22 13:25:00,22.74,22.74,22.72,22.73,14000.0,14.5835,14.5835,14.5706,14.577,14000.0
2006-12-22 13:30:00,22.72,22.72,22.71,22.72,10800.0,14.5706,14.5706,14.5642,14.5706,10800.0
2006-12-22 13:35:00,22.72,22.74,22.71,22.74,18600.0,14.5706,14.5835,14.5642,14.5835,18600.0
2006-12-22 13:40:00,22.74,22.75,22.73,22.74,11400.0,14.5835,14.5899,14.577,14.5835,11400.0
2006-12-22 13:45:00,22.74,22.75,22.73,22.75,7000.0,14.5835,14.5899,14.577,14.5899,7000.0
2006-12-22 13:50:00,22.75,22.78,22.75,22.77,18200.0,14.5899,14.6091,14.5899,14.6027,18200.0
2006-12-22 13:55:00,22.78,22.79,22.77,22.79,26200.0,14.6091,14.6155,14.6027,14.6155,26200.0
2006-12-22 14:00:00,22.79,22.79,22.78,22.78,9200.0,14.6155,14.6155,14.6091,14.6091,9200.0
2006-12-22 14:05:00,22.79,22.79,22.78,22.79,19600.0,14.6155,14.6155,14.6091,14.6155,19600.0
2006-12-22 14:10:00,22.79,22.79,22.78,22.78,8400.0,14.6155,14.6155,14.6091,14.6091,8400.0
2006-12-22 14:15:00,22.78,22.78,22.78,22.78,4600.0,14.6091,14.6091,14.6091,14.6091,4600.0
2006-12-22 14:20:00,22.78,22.79,22.78,22.78,16800.0,14.6091,14.6155,14.6091,14.6091,16800.0
2006-12-22 14:25:00,22.79,22.8,22.79,22.79,9600.0,14.6155,14.6219,14.6155,14.6155,9600.0
2006-12-22 14:30:00,22.79,22.8,22.78,22.79,12600.0,14.6155,14.6219,14.6091,14.6155,12600.0
2006-12-22 14:35:00,22.79,22.8,22.78,22.78,11000.0,14.6155,14.6219,14.6091,14.6091,11000.0
2006-12-22 14:40:00,22.79,22.79,22.78,22.79,11000.0,14.6155,14.6155,14.6091,14.6155,11000.0
2006-12-22 14:45:00,22.78,22.8,22.76,22.77,33800.0,14.6091,14.6219,14.5963,14.6027,33800.0
2006-12-22 14:50:00,22.76,22.78,22.75,22.78,22600.0,14.5963,14.6091,14.5899,14.6091,22600.0
2006-12-22 14:55:00,22.77,22.79,22.77,22.79,9200.0,14.6027,14.6155,14.6027,14.6155,9200.0
2006-12-22 15:00:00,22.79,22.81,22.79,22.8,14600.0,14.6155,14.6283,14.6155,14.6219,14600.0
2006-12-22 15:05:00,22.8,22.8,22.8,22.8,17800.0,14.6219,14.6219,14.6219,14.6219,17800.0
2006-12-22 15:10:00,22.8,22.81,22.8,22.81,16400.0,14.6219,14.6283,14.6219,14.6283,16400.0
2006-12-22 15:15:00,22.8,22.81,22.8,22.8,22600.0,14.6219,14.6283,14.6219,14.6219,22600.0
2006-12-22 15:20:00,22.8,22.8,22.8,22.8,11200.0,14.6219,14.6219,14.6219,14.6219,11200.0
2006-12-22 15:25:00,22.8,22.8,22.79,22.79,18000.0,14.6219,14.6219,14.6155,14.6155,18000.0
2006-12-22 15:30:00,22.8,22.8,22.79,22.8,23000.0,14.6219,14.6219,14.6155,14.6219,23000.0
2006-12-22 15:35:00,22.8,22.8,22.79,22.79,34000.0,14.6219,14.6219,14.6155,14.6155,34000.0
2006-12-22 15:40:00,22.79,22.8,22.79,22.8,21000.0,14.6155,14.6219,14.6155,14.6219,21000.0
2006-12-22 15:45:00,22.8,22.81,22.8,22.8,14000.0,14.6219,14.6283,14.6219,14.6219,14000.0
2006-12-22 15:50:00,22.8,22.8,22.77,22.78,27000.0,14.6219,14.6219,14.6027,14.6091,27000.0
2006-12-22 15:55:00,22.78,22.78,22.76,22.77,33800.0,14.6091,14.6091,14.5963,14.6027,33800.0
2006-12-26 09:30:00,22.75,22.75,22.74,22.74,10600.0,14.5899,14.5899,14.5835,14.5835,10600.0
2006-12-26 09:35:00,22.75,22.75,22.71,22.73,4600.0,14.5899,14.5899,14.5642,14.577,4600.0
2006-12-26 09:40:00,22.73,22.8,22.73,22.8,15800.0,14.577,14.6219,14.577,14.6219,15800.0
2006-12-26 09:45:00,22.79,22.83,22.79,22.8,8400.0,14.6155,14.6412,14.6155,14.6219,8400.0
2006-12-26 09:50:00,22.8,22.84,22.8,22.82,20800.0,14.6219,14.6476,14.6219,14.6348,20800.0
2006-12-26 09:55:00,22.83,22.85,22.82,22.82,16400.0,14.6412,14.654,14.6348,14.6348,16400.0
2006-12-26 10:00:00,22.83,22.84,22.82,22.83,6800.0,14.6412,14.6476,14.6348,14.6412,6800.0
2006-12-26 10:05:00,22.82,22.84,22.8,22.83,10600.0,14.6348,14.6476,14.6219,14.6412,10600.0
2006-12-26 10:10:00,22.82,22.82,22.8,22.82,3200.0,14.6348,14.6348,14.6219,14.6348,3200.0
2006-12-26 10:15:00,22.82,22.82,22.81,22.81,10600.0,14.6348,14.6348,14.6283,14.6283,10600.0
2006-12-26 10:20:00,22.81,22.81,22.8,22.81,3200.0,14.6283,14.6283,14.6219,14.6283,3200.0
2006-12-26 10:25:00,22.8,22.82,22.8,22.81,5000.0,14.6219,14.6348,14.6219,14.6283,5000.0
2006-12-26 10:30:00,22.81,22.82,22.81,22.81,7600.0,14.6283,14.6348,14.6283,14.6283,7600.0
2006-12-26 10:35:00,22.81,22.81,22.8,22.81,3400.0,14.6283,14.6283,14.6219,14.6283,3400.0
2006-12-26 10:40:00,22.8,22.81,22.79,22.8,8400.0,14.6219,14.6283,14.6155,14.6219,8400.0
2006-12-26 10:45:00,22.8,22.8,22.79,22.8,5800.0,14.6219,14.6219,14.6155,14.6219,5800.0
2006-12-26 10:50:00,22.8,22.8,22.79,22.8,6800.0,14.6219,14.6219,14.6155,14.6219,6800.0
2006-12-26 10:55:00,22.79,22.8,22.79,22.8,5000.0,14.6155,14.6219,14.6155,14.6219,5000.0
2006-12-26 11:00:00,22.79,22.81,22.79,22.81,10800.0,14.6155,14.6283,14.6155,14.6283,10800.0
2006-12-26 11:05:00,22.81,22.82,22.8,22.82,10200.0,14.6283,14.6348,14.6219,14.6348,10200.0
2006-12-26 11:10:00,22.82,22.83,22.82,22.82,4400.0,14.6348,14.6412,14.6348,14.6348,4400.0
2006-12-26 11:15:00,22.82,22.83,22.81,22.81,17800.0,14.6348,14.6412,14.6283,14.6283,17800.0
2006-12-26 11:20:00,22.82,22.82,22.81,22.82,5600.0,14.6348,14.6348,14.6283,14.6348,5600.0
2006-12-26 11:25:00,22.82,22.83,22.81,22.82,26800.0,14.6348,14.6412,14.6283,14.6348,26800.0
2006-12-26 11:30:00,22.81,22.83,22.81,22.83,108200.0,14.6283,14.6412,14.6283,14.6412,108200.0
2006-12-26 11:35:00,22.83,22.85,22.83,22.85,9200.0,14.6412,14.654,14.6412,14.654,9200.0
2006-12-26 11:40:00,22.85,22.86,22.84,22.86,76000.0,14.654,14.6604,14.6476,14.6604,76000.0
2006-12-26 11:45:00,22.86,22.89,22.85,22.89,37600.0,14.6604,14.6797,14.654,14.6797,37600.0
2006-12-26 11:50:00,22.88,22.9,22.88,22.9,20000.0,14.6732,14.6861,14.6732,14.6861,20000.0
2006-12-26 11:55:00,22.89,22.91,22.89,22.89,16400.0,14.6797,14.6925,14.6797,14.6797,16400.0
2006-12-26 12:00:00,22.89,22.89,22.88,22.88,2400.0,14.6797,14.6797,14.6732,14.6732,2400.0
2006-12-26 12:05:00,22.88,22.89,22.86,22.88,20600.0,14.6732,14.6797,14.6604,14.6732,20600.0
2006-12-26 12:10:00,22.88,22.92,22.87,22.9,63400.0,14.6732,14.6989,14.6668,14.6861,63400.0
2006-12-26 12:15:00,22.9,22.92,22.88,22.9,51400.0,14.6861,14.6989,14.6732,14.6861,51400.0
2006-12-26 12:20:00,22.9,22.91,22.88,22.9,54000.0,14.6861,14.6925,14.6732,14.6861,54000.0
2006-12-26 12:25:00,22.9,22.93,22.89,22.9,36000.0,14.6861,14.7053,14.6797,14.6861,36000.0
2006-12-26 12:30:00,22.9,22.9,22.89,22.89,7400.0,14.6861,14.6861,14.6797,14.6797,7400.0
2006-12-26 12:35:00,22.89,22.92,22.89,22.89,29400.0,14.6797,14.6989,14.6797,14.6797,29400.0
2006-12-26 12:40:00,22.89,22.9,22.89,22.9,13600.0,14.6797,14.6861,14.6797,14.6861,13600.0
2006-12-26 12:45:00,22.9,22.91,22.89,22.9,50000.0,14.6861,14.6925,14.6797,14.6861,50000.0
2006-12-26 12:50:00,22.9,22.91,22.9,22.9,8000.0,14.6861,14.6925,14.6861,14.6861,8000.0
2006-12-26 12:55:00,22.91,22.92,22.9,22.9,28400.0,14.6925,14.6989,14.6861,14.6861,28400.0
2006-12-26 13:00:00,22.9,22.91,22.88,22.88,30600.0,14.6861,14.6925,14.6732,14.6732,30600.0
2006-12-26 13:05:00,22.89,22.89,22.88,22.88,14800.0,14.6797,14.6797,14.6732,14.6732,14800.0
2006-12-26 13:10:00,22.88,22.88,22.88,22.88,4600.0,14.6732,14.6732,14.6732,14.6732,4600.0
2006-12-26 13:15:00,22.88,22.9,22.88,22.9,4000.0,14.6732,14.6861,14.6732,14.6861,4000.0
2006-12-26 13:20:00,22.89,22.9,22.88,22.88,63800.0,14.6797,14.6861,14.6732,14.6732,63800.0
2006-12-26 13:25:00,22.88,22.88,22.86,22.87,30400.0,14.6732,14.6732,14.6604,14.6668,30400.0
2006-12-26 13:30:00,22.87,22.88,22.86,22.86,35400.0,14.6668,14.6732,14.6604,14.6604,35400.0
2006-12-26 13:35:00,22.86,22.88,22.86,22.87,7600.0,14.6604,14.6732,14.6604,14.6668,7600.0
2006-12-26 13:40:00,22.87,22.87,22.86,22.86,2400.0,14.6668,14.6668,14.6604,14.6604,2400.0
2006-12-26 13:45:00,22.86,22.89,22.86,22.89,6800.0,14.6604,14.6797,14.6604,14.6797,6800.0
2006-12-26 13:50:00,22.89,22.89,22.88,22.89,3000.0,14.6797,14.6797,14.6732,14.6797,3000.0
2006-12-26 13:55:00,22.89,22.89,22.89,22.89,3000.0,14.6797,14.6797,14.6797,14.6797,3000.0
2006-12-26 14:00:00,22.89,22.91,22.89,22.9,4600.0,14.6797,14.6925,14.6797,14.6861,4600.0
2006-12-26 14:05:00,22.91,22.91,22.91,22.91,7800.0,14.6925,14.6925,14.6925,14.6925,7800.0
2006-12-26 14:10:00,22.91,22.92,22.91,22.92,112000.0,14.6925,14.6989,14.6925,14.6989,112000.0
2006-12-26 14:15:00,22.92,22.93,22.92,22.93,6200.0,14.6989,14.7053,14.6989,14.7053,6200.0
2006-12-26 14:20:00,22.93,22.93,22.92,22.93,4400.0,14.7053,14.7053,14.6989,14.7053,4400.0
2006-12-26 14:25:00,22.93,22.94,22.93,22.94,15000.0,14.7053,14.7117,14.7053,14.7117,15000.0
2006-12-26 14:30:00,22.93,22.93,22.92,22.93,11600.0,14.7053,14.7053,14.6989,14.7053,11600.0
2006-12-26 14:35:00,22.92,22.93,22.92,22.92,4600.0,14.6989,14.7053,14.6989,14.6989,4600.0
2006-12-26 14:40:00,22.92,22.93,22.91,22.91,15800.0,14.6989,14.7053,14.6925,14.6925,15800.0
2006-12-26 14:45:00,22.9,22.91,22.9,22.91,7800.0,14.6861,14.6925,14.6861,14.6925,7800.0
2006-12-26 14:50:00,22.91,22.91,22.91,22.91,22800.0,14.6925,14.6925,14.6925,14.6925,22800.0
2006-12-26 14:55:00,22.91,22.91,22.91,22.91,3200.0,14.6925,14.6925,14.6925,14.6925,3200.0
2006-12-26 15:00:00,22.91,22.92,22.91,22.92,17400.0,14.6925,14.6989,14.6925,14.6989,17400.0
2006-12-26 15:05:00,22.92,22.92,22.92,22.92,5000.0,14.6989,14.6989,14.6989,14.6989,5000.0
2006-12-26 15:10:00,22.92,22.92,22.91,22.91,7800.0,14.6989,14.6989,14.6925,14.6925,7800.0
2006-12-26 15:15:00,22.91,22.92,22.91,22.92,10200.0,14.6925,14.6989,14.6925,14.6989,10200.0
2006-12-26 15:20:00,22.92,22.92,22.9,22.91,27000.0,14.6989,14.6989,14.6861,14.6925,27000.0
2006-12-26 15:25:00,22.91,22.92,22.91,22.92,107800.0,14.6925,14.6989,14.6925,14.6989,107800.0
2006-12-26 15:30:00,22.92,22.92,22.91,22.92,10200.0,14.6989,14.6989,14.6925,14.6989,10200.0
2006-12-26 15:35:00,22.92,22.93,22.91,22.93,21800.0,14.6989,14.7053,14.6925,14.7053,21800.0
2006-12-26 15:40:00,22.93,22.95,22.93,22.94,27000.0,14.7053,14.7181,14.7053,14.7117,27000.0
2006-12-26 15:45:00,22.94,22.95,22.93,22.93,8800.0,14.7117,14.7181,14.7053,14.7053,8800.0
2006-12-26 15:50:00,22.94,22.94,22.93,22.94,13000.0,14.7117,14.7117,14.7053,14.7117,13000.0
2006-12-26 15:55:00,22.94,22.94,22.93,22.94,27800.0,14.7117,14.7117,14.7053,14.7117,27800.0
2006-12-27 09:30:00,22.99,22.99,22.96,22.98,89400.0,14.7438,14.7438,14.7245,14.7374,89400.0
2006-12-27 09:35:00,22.99,22.99,22.97,22.97,12200.0,14.7438,14.7438,14.731,14.731,12200.0
2006-12-27 09:40:00,22.98,23.0,22.96,22.99,14400.0,14.7374,14.7502,14.7245,14.7438,14400.0
2006-12-27 09:45:00,23.0,23.0,22.96,23.0,566600.0,14.7502,14.7502,14.7245,14.7502,566600.0
2006-12-27 09:50:00,23.0,23.0,23.0,23.0,5600.0,14.7502,14.7502,14.7502,14.7502,5600.0
2006-12-27 09:55:00,23.0,23.05,22.99,22.99,40600.0,14.7502,14.7823,14.7438,14.7438,40600.0
2006-12-27 10:00:00,23.0,23.02,22.98,22.98,21600.0,14.7502,14.763,14.7374,14.7374,21600.0
2006-12-27 10:05:00,22.98,22.98,22.97,22.98,224000.0,14.7374,14.7374,14.731,14.7374,224000.0
2006-12-27 10:10:00,22.98,22.98,22.97,22.98,12800.0,14.7374,14.7374,14.731,14.7374,12800.0
2006-12-27 10:15:00,22.97,22.99,22.97,22.97,150600.0,14.731,14.7438,14.731,14.731,150600.0
2006-12-27 10:20:00,22.97,22.99,22.96,22.97,8800.0,14.731,14.7438,14.7245,14.731,8800.0
2006-12-27 10:25:00,22.96,22.97,22.95,22.95,22400.0,14.7245,14.731,14.7181,14.7181,22400.0
2006-12-27 10:30:00,22.95,22.95,22.93,22.93,32200.0,14.7181,14.7181,14.7053,14.7053,32200.0
2006-12-27 10:35:00,22.93,22.93,22.92,22.93,10200.0,14.7053,14.7053,14.6989,14.7053,10200.0
2006-12-27 10:40:00,22.93,22.93,22.93,22.93,6000.0,14.7053,14.7053,14.7053,14.7053,6000.0
2006-12-27 10:45:00,22.93,22.93,22.91,22.92,8600.0,14.7053,14.7053,14.6925,14.6989,8600.0
2006-12-27 10:50:00,22.92,22.92,22.92,22.92,2600.0,14.6989,14.6989,14.6989,14.6989,2600.0
2006-12-27 10:55:00,22.92,22.92,22.91,22.91,19000.0,14.6989,14.6989,14.6925,14.6925,19000.0
2006-12-27 11:00:00,22.92,22.93,22.91,22.93,90400.0,14.6989,14.7053,14.6925,14.7053,90400.0
2006-12-27 11:05:00,22.93,22.93,22.92,22.93,3400.0,14.7053,14.7053,14.6989,14.7053,3400.0
2006-12-27 11:10:00,22.93,22.93,22.92,22.93,7200.0,14.7053,14.7053,14.6989,14.7053,7200.0
2006-12-27 11:15:00,22.93,22.93,22.92,22.92,9800.0,14.7053,14.7053,14.6989,14.6989,9800.0
2006-12-27 11:20:00,22.92,22.92,22.9,22.9,10800.0,14.6989,14.6989,14.6861,14.6861,10800.0
2006-12-27 11:25:00,22.9,22.9,22.87,22.88,18800.0,14.6861,14.6861,14.6668,14.6732,18800.0
2006-12-27 11:30:00,22.88,22.88,22.87,22.88,148600.0,14.6732,14.6732,14.6668,14.6732,148600.0
2006-12-27 11:35:00,22.88,22.89,22.88,22.89,67600.0,14.6732,14.6797,14.6732,14.6797,67600.0
2006-12-27 11:40:00,22.89,22.89,22.85,22.85,45200.0,14.6797,14.6797,14.654,14.654,45200.0
2006-12-27 11:45:00,22.86,22.86,22.85,22.85,10200.0,14.6604,14.6604,14.654,14.654,10200.0
2006-12-27 11:50:00,22.85,22.86,22.85,22.86,21400.0,14.654,14.6604,14.654,14.6604,21400.0
2006-12-27 11:55:00,22.86,22.87,22.86,22.86,7400.0,14.6604,14.6668,14.6604,14.6604,7400.0
2006-12-27 12:00:00,22.86,22.86,22.85,22.85,4400.0,14.6604,14.6604,14.654,14.654,4400.0
2006-12-27 12:05:00,22.85,22.85,22.83,22.83,57200.0,14.654,14.654,14.6412,14.6412,57200.0
2006-12-27 12:10:00,22.83,22.83,22.81,22.81,17400.0,14.6412,14.6412,14.6283,14.6283,17400.0
2006-12-27 12:15:00,22.81,22.81,22.8,22.81,4800.0,14.6283,14.6283,14.6219,14.6283,4800.0
2006-12-27 12:20:00,22.8,22.8,22.8,22.8,29200.0,14.6219,14.6219,14.6219,14.6219,29200.0
2006-12-27 12:25:00,22.8,22.82,22.8,22.82,16200.0,14.6219,14.6348,14.6219,14.6348,16200.0
2006-12-27 12:30:00,22.82,22.82,22.82,22.82,5600.0,14.6348,14.6348,14.6348,14.6348,5600.0
2006-12-27 12:35:00,22.82,22.83,22.82,22.82,5400.0,14.6348,14.6412,14.6348,14.6348,5400.0
2006-12-27 12:40:00,22.83,22.83,22.82,22.83,3000.0,14.6412,14.6412,14.6348,14.6412,3000.0
2006-12-27 12:45:00,22.82,22.83,22.82,22.83,4600.0,14.6348,14.6412,14.6348,14.6412,4600.0
2006-12-27 12:50:00,22.83,22.83,22.83,22.83,5600.0,14.6412,14.6412,14.6412,14.6412,5600.0
2006-12-27 12:55:00,22.83,22.83,22.81,22.81,10800.0,14.6412,14.6412,14.6283,14.6283,10800.0
2006-12-27 13:00:00,22.81,22.82,22.81,22.81,5200.0,14.6283,14.6348,14.6283,14.6283,5200.0
2006-12-27 13:05:00,22.81,22.81,22.8,22.81,8800.0,14.6283,14.6283,14.6219,14.6283,8800.0
2006-12-27 13:10:00,22.8,22.81,22.8,22.8,4600.0,14.6219,14.6283,14.6219,14.6219,4600.0
2006-12-27 13:15:00,22.8,22.81,22.8,22.81,5400.0,14.6219,14.6283,14.6219,14.6283,5400.0
2006-12-27 13:20:00,22.81,22.81,22.81,22.81,22600.0,14.6283,14.6283,14.6283,14.6283,22600.0
2006-12-27 13:25:00,22.81,22.81,22.8,22.81,8000.0,14.6283,14.6283,14.6219,14.6283,8000.0
2006-12-27 13:30:00,22.81,22.81,22.8,22.81,11000.0,14.6283,14.6283,14.6219,14.6283,11000.0
2006-12-27 13:35:00,22.81,22.81,22.81,22.81,11800.0,14.6283,14.6283,14.6283,14.6283,11800.0
2006-12-27 13:40:00,22.81,22.81,22.81,22.81,13400.0,14.6283,14.6283,14.6283,14.6283,13400.0
2006-12-27 13:45:00,22.81,22.81,22.8,22.81,16600.0,14.6283,14.6283,14.6219,14.6283,16600.0
2006-12-27 13:50:00,22.8,22.81,22.8,22.81,7200.0,14.6219,14.6283,14.6219,14.6283,7200.0
2006-12-27 13:55:00,22.81,22.82,22.81,22.82,11800.0,14.6283,14.6348,14.6283,14.6348,11800.0
2006-12-27 14:00:00,22.83,22.86,22.82,22.86,13800.0,14.6412,14.6604,14.6348,14.6604,13800.0
2006-12-27 14:05:00,22.86,22.86,22.86,22.86,9400.0,14.6604,14.6604,14.6604,14.6604,9400.0
2006-12-27 14:10:00,22.86,22.87,22.86,22.86,13200.0,14.6604,14.6668,14.6604,14.6604,13200.0
2006-12-27 14:15:00,22.86,22.86,22.86,22.86,13200.0,14.6604,14.6604,14.6604,14.6604,13200.0
2006-12-27 14:20:00,22.86,22.86,22.86,22.86,3600.0,14.6604,14.6604,14.6604,14.6604,3600.0
2006-12-27 14:25:00,22.86,22.88,22.86,22.87,12000.0,14.6604,14.6732,14.6604,14.6668,12000.0
2006-12-27 14:30:00,22.88,22.88,22.86,22.86,7200.0,14.6732,14.6732,14.6604,14.6604,7200.0
2006-12-27 14:35:00,22.86,22.86,22.86,22.86,7600.0,14.6604,14.6604,14.6604,14.6604,7600.0
2006-12-27 14:40:00,22.86,22.86,22.85,22.85,10800.0,14.6604,14.6604,14.654,14.654,10800.0
2006-12-27 14:45:00,22.85,22.86,22.85,22.86,10200.0,14.654,14.6604,14.654,14.6604,10200.0
2006-12-27 14:50:00,22.86,22.86,22.85,22.86,8200.0,14.6604,14.6604,14.654,14.6604,8200.0
2006-12-27 14:55:00,22.85,22.86,22.85,22.85,9800.0,14.654,14.6604,14.654,14.654,9800.0
2006-12-27 15:00:00,22.86,22.91,22.86,22.91,83000.0,14.6604,14.6925,14.6604,14.6925,83000.0
2006-12-27 15:05:00,22.91,22.91,22.9,22.91,20800.0,14.6925,14.6925,14.6861,14.6925,20800.0
2006-12-27 15:10:00,22.91,22.91,22.9,22.9,33800.0,14.6925,14.6925,14.6861,14.6861,33800.0
2006-12-27 15:15:00,22.9,22.91,22.89,22.9,33000.0,14.6861,14.6925,14.6797,14.6861,33000.0
2006-12-27 15:20:00,22.9,22.9,22.89,22.89,8000.0,14.6861,14.6861,14.6797,14.6797,8000.0
2006-12-27 15:25:00,22.89,22.89,22.88,22.88,13600.0,14.6797,14.6797,14.6732,14.6732,13600.0
2006-12-27 15:30:00,22.89,22.89,22.88,22.88,24200.0,14.6797,14.6797,14.6732,14.6732,24200.0
2006-12-27 15:35:00,22.88,22.88,22.88,22.88,15400.0,14.6732,14.6732,14.6732,14.6732,15400.0
2006-12-27 15:40:00,22.88,22.88,22.88,22.88,29400.0,14.6732,14.6732,14.6732,14.6732,29400.0
2006-12-27 15:45:00,22.88,22.88,22.87,22.88,24200.0,14.6732,14.6732,14.6668,14.6732,24200.0
2006-12-27 15:50:00,22.87,22.89,22.87,22.89,28400.0,14.6668,14.6797,14.6668,14.6797,28400.0
2006-12-27 15:55:00,22.89,22.91,22.89,22.91,52200.0,14.6797,14.6925,14.6797,14.6925,52200.0
2006-12-28 09:30:00,22.84,22.92,22.84,22.92,115000.0,14.6476,14.6989,14.6476,14.6989,115000.0
2006-12-28 09:35:00,22.91,22.94,22.91,22.93,4400.0,14.6925,14.7117,14.6925,14.7053,4400.0
2006-12-28 09:40:00,22.93,22.97,22.93,22.97,18600.0,14.7053,14.731,14.7053,14.731,18600.0
2006-12-28 09:45:00,22.96,22.96,22.93,22.94,126600.0,14.7245,14.7245,14.7053,14.7117,126600.0
2006-12-28 09:50:00,22.93,22.97,22.93,22.95,30800.0,14.7053,14.731,14.7053,14.7181,30800.0
2006-12-28 09:55:00,22.96,22.97,22.93,22.96,23600.0,14.7245,14.731,14.7053,14.7245,23600.0
2006-12-28 10:00:00,22.96,22.99,22.95,22.95,26000.0,14.7245,14.7438,14.7181,14.7181,26000.0
2006-12-28 10:05:00,22.95,22.99,22.95,22.99,12600.0,14.7181,14.7438,14.7181,14.7438,12600.0
2006-12-28 10:10:00,22.99,23.0,22.98,22.98,24800.0,14.7438,14.7502,14.7374,14.7374,24800.0
2006-12-28 10:15:00,22.99,23.0,22.98,23.0,42600.0,14.7438,14.7502,14.7374,14.7502,42600.0
2006-12-28 10:20:00,23.0,23.01,23.0,23.01,14400.0,14.7502,14.7566,14.7502,14.7566,14400.0
2006-12-28 10:25:00,23.0,23.01,23.0,23.0,32800.0,14.7502,14.7566,14.7502,14.7502,32800.0
2006-12-28 10:30:00,23.0,23.0,22.99,23.0,35600.0,14.7502,14.7502,14.7438,14.7502,35600.0
2006-12-28 10:35:00,23.0,23.03,23.0,23.02,27800.0,14.7502,14.7694,14.7502,14.763,27800.0
2006-12-28 10:40:00,23.02,23.02,23.02,23.02,6200.0,14.763,14.763,14.763,14.763,6200.0
2006-12-28 10:45:00,23.02,23.03,23.02,23.03,14000.0,14.763,14.7694,14.763,14.7694,14000.0
2006-12-28 10:50:00,23.04,23.04,23.02,23.03,9000.0,14.7759,14.7759,14.763,14.7694,9000.0
2006-12-28 10:55:00,23.03,23.04,23.02,23.03,34800.0,14.7694,14.7759,14.763,14.7694,34800.0
2006-12-28 11:00:00,23.03,23.03,23.0,23.01,16200.0,14.7694,14.7694,14.7502,14.7566,16200.0
2006-12-28 11:05:00,23.01,23.01,23.0,23.0,18000.0,14.7566,14.7566,14.7502,14.7502,18000.0
2006-12-28 11:10:00,23.0,23.01,23.0,23.0,36200.0,14.7502,14.7566,14.7502,14.7502,36200.0
2006-12-28 11:15:00,23.0,23.02,23.0,23.02,7600.0,14.7502,14.763,14.7502,14.763,7600.0
2006-12-28 11:20:00,23.02,23.03,23.02,23.03,7000.0,14.763,14.7694,14.763,14.7694,7000.0
2006-12-28 11:25:00,23.03,23.03,23.02,23.02,18600.0,14.7694,14.7694,14.763,14.763,18600.0
2006-12-28 11:30:00,23.02,23.02,23.01,23.01,25600.0,14.763,14.763,14.7566,14.7566,25600.0
2006-12-28 11:35:00,23.0,23.0,22.98,22.98,30200.0,14.7502,14.7502,14.7374,14.7374,30200.0
2006-12-28 11:40:00,22.98,22.98,22.98,22.98,17600.0,14.7374,14.7374,14.7374,14.7374,17600.0
2006-12-28 11:45:00,22.97,22.98,22.96,22.96,26400.0,14.731,14.7374,14.7245,14.7245,26400.0
2006-12-28 11:50:00,22.96,22.96,22.95,22.95,20000.0,14.7245,14.7245,14.7181,14.7181,20000.0
2006-12-28 11:55:00,22.95,22.95,22.93,22.93,15800.0,14.7181,14.7181,14.7053,14.7053,15800.0
2006-12-28 12:00:00,22.93,22.95,22.91,22.95,90000.0,14.7053,14.7181,14.6925,14.7181,90000.0
2006-12-28 12:05:00,22.95,22.96,22.94,22.95,28800.0,14.7181,14.7245,14.7117,14.7181,28800.0
2006-12-28 12:10:00,22.95,22.96,22.95,22.96,17600.0,14.7181,14.7245,14.7181,14.7245,17600.0
2006-12-28 12:15:00,22.96,22.97,22.96,22.97,12200.0,14.7245,14.731,14.7245,14.731,12200.0
2006-12-28 12:20:00,22.96,22.97,22.96,22.96,4800.0,14.7245,14.731,14.7245,14.7245,4800.0
2006-12-28 12:25:00,22.97,22.97,22.96,22.97,6600.0,14.731,14.731,14.7245,14.731,6600.0
2006-12-28 12:30:00,22.97,23.0,22.97,22.98,30400.0,14.731,14.7502,14.731,14.7374,30400.0
2006-12-28 12:35:00,22.99,22.99,22.98,22.98,9000.0,14.7438,14.7438,14.7374,14.7374,9000.0
2006-12-28 12:40:00,22.98,22.99,22.98,22.98,13600.0,14.7374,14.7438,14.7374,14.7374,13600.0
2006-12-28 12:45:00,22.99,22.99,22.98,22.98,6400.0,14.7438,14.7438,14.7374,14.7374,6400.0
2006-12-28 12:50:00,22.99,23.0,22.98,22.99,17000.0,14.7438,14.7502,14.7374,14.7438,17000.0
2006-12-28 12:55:00,23.0,23.0,22.99,22.99,17200.0,14.7502,14.7502,14.7438,14.7438,17200.0
2006-12-28 13:00:00,22.99,22.99,22.99,22.99,10200.0,14.7438,14.7438,14.7438,14.7438,10200.0
2006-12-28 13:05:00,22.99,23.0,22.99,22.99,9800.0,14.7438,14.7502,14.7438,14.7438,9800.0
2006-12-28 13:10:00,22.99,23.0,22.99,22.99,15600.0,14.7438,14.7502,14.7438,14.7438,15600.0
2006-12-28 13:15:00,22.99,23.0,22.99,22.99,2800.0,14.7438,14.7502,14.7438,14.7438,2800.0
2006-12-28 13:20:00,22.99,22.99,22.98,22.98,9200.0,14.7438,14.7438,14.7374,14.7374,9200.0
2006-12-28 13:25:00,22.98,22.99,22.98,22.99,8000.0,14.7374,14.7438,14.7374,14.7438,8000.0
2006-12-28 13:30:00,22.99,22.99,22.98,22.99,12400.0,14.7438,14.7438,14.7374,14.7438,12400.0
2006-12-28 13:35:00,22.99,22.99,22.98,22.99,4200.0,14.7438,14.7438,14.7374,14.7438,4200.0
2006-12-28 13:40:00,22.99,22.99,22.99,22.99,14600.0,14.7438,14.7438,14.7438,14.7438,14600.0
2006-12-28 13:45:00,22.99,23.01,22.99,23.0,33400.0,14.7438,14.7566,14.7438,14.7502,33400.0
2006-12-28 13:50:00,23.0,23.0,23.0,23.0,36600.0,14.7502,14.7502,14.7502,14.7502,36600.0
2006-12-28 13:55:00,23.0,23.01,23.0,23.0,15400.0,14.7502,14.7566,14.7502,14.7502,15400.0
2006-12-28 14:00:00,23.0,23.02,23.0,23.01,36800.0,14.7502,14.763,14.7502,14.7566,36800.0
2006-12-28 14:05:00,23.01,23.02,23.0,23.0,15600.0,14.7566,14.763,14.7502,14.7502,15600.0
2006-12-28 14:10:00,23.0,23.01,23.0,23.01,12000.0,14.7502,14.7566,14.7502,14.7566,12000.0
2006-12-28 14:15:00,23.02,23.04,23.01,23.04,13800.0,14.763,14.7759,14.7566,14.7759,13800.0
2006-12-28 14:20:00,23.04,23.04,23.01,23.01,5400.0,14.7759,14.7759,14.7566,14.7566,5400.0
2006-12-28 14:25:00,23.02,23.02,23.01,23.02,5400.0,14.763,14.763,14.7566,14.763,5400.0
2006-12-28 14:30:00,23.01,23.02,23.01,23.01,11800.0,14.7566,14.763,14.7566,14.7566,11800.0
2006-12-28 14:35:00,23.01,23.02,23.01,23.01,5000.0,14.7566,14.763,14.7566,14.7566,5000.0
2006-12-28 14:40:00,23.02,23.02,23.01,23.01,17600.0,14.763,14.763,14.7566,14.7566,17600.0
2006-12-28 14:45:00,23.01,23.02,23.01,23.01,5200.0,14.7566,14.763,14.7566,14.7566,5200.0
2006-12-28 14:50:00,23.01,23.02,23.01,23.01,6200.0,14.7566,14.763,14.7566,14.7566,6200.0
2006-12-28 14:55:00,23.01,23.02,23.01,23.01,9200.0,14.7566,14.763,14.7566,14.7566,9200.0
2006-12-28 15:00:00,23.02,23.03,23.01,23.02,21000.0,14.763,14.7694,14.7566,14.763,21000.0
2006-12-28 15:05:00,23.02,23.02,23.0,23.0,33400.0,14.763,14.763,14.7502,14.7502,33400.0
2006-12-28 15:10:00,23.01,23.02,23.0,23.02,3400.0,14.7566,14.763,14.7502,14.763,3400.0
2006-12-28 15:15:00,23.01,23.01,23.0,23.0,12800.0,14.7566,14.7566,14.7502,14.7502,12800.0
2006-12-28 15:20:00,23.0,23.0,23.0,23.0,49600.0,14.7502,14.7502,14.7502,14.7502,49600.0
2006-12-28 15:25:00,23.0,23.0,23.0,23.0,13400.0,14.7502,14.7502,14.7502,14.7502,13400.0
2006-12-28 15:30:00,23.0,23.0,22.99,23.0,13200.0,14.7502,14.7502,14.7438,14.7502,13200.0
2006-12-28 15:35:00,23.0,23.0,23.0,23.0,13200.0,14.7502,14.7502,14.7502,14.7502,13200.0
2006-12-28 15:40:00,23.0,23.0,23.0,23.0,13800.0,14.7502,14.7502,14.7502,14.7502,13800.0
2006-12-28 15:45:00,23.0,23.0,22.99,22.99,16200.0,14.7502,14.7502,14.7438,14.7438,16200.0
2006-12-28 15:50:00,22.99,22.99,22.99,22.99,8600.0,14.7438,14.7438,14.7438,14.7438,8600.0
2006-12-28 15:55:00,22.99,22.99,22.98,22.98,23000.0,14.7438,14.7438,14.7374,14.7374,23000.0
2006-12-29 09:30:00,23.0,23.05,23.0,23.03,82600.0,14.7502,14.7823,14.7502,14.7694,82600.0
2006-12-29 09:35:00,23.02,23.05,23.0,23.0,30200.0,14.763,14.7823,14.7502,14.7502,30200.0
2006-12-29 09:40:00,23.0,23.0,22.98,22.99,54400.0,14.7502,14.7502,14.7374,14.7438,54400.0
2006-12-29 09:45:00,23.0,23.0,22.99,22.99,34400.0,14.7502,14.7502,14.7438,14.7438,34400.0
2006-12-29 09:50:00,22.99,22.99,22.98,22.98,25800.0,14.7438,14.7438,14.7374,14.7374,25800.0
2006-12-29 09:55:00,22.98,22.98,22.97,22.97,13200.0,14.7374,14.7374,14.731,14.731,13200.0
2006-12-29 10:00:00,22.97,22.97,22.97,22.97,18800.0,14.731,14.731,14.731,14.731,18800.0
2006-12-29 10:05:00,22.97,22.97,22.97,22.97,24400.0,14.731,14.731,14.731,14.731,24400.0
2006-12-29 10:10:00,22.97,22.98,22.97,22.98,27800.0,14.731,14.7374,14.731,14.7374,27800.0
2006-12-29 10:15:00,22.98,23.02,22.98,23.02,20400.0,14.7374,14.763,14.7374,14.763,20400.0
2006-12-29 10:20:00,23.02,23.04,23.02,23.03,20200.0,14.763,14.7759,14.763,14.7694,20200.0
2006-12-29 10:25:00,23.04,23.04,23.03,23.04,28000.0,14.7759,14.7759,14.7694,14.7759,28000.0
2006-12-29 10:30:00,23.04,23.05,23.04,23.05,36400.0,14.7759,14.7823,14.7759,14.7823,36400.0
2006-12-29 10:35:00,23.05,23.05,23.04,23.04,4800.0,14.7823,14.7823,14.7759,14.7759,4800.0
2006-12-29 10:40:00,23.04,23.05,23.04,23.04,12400.0,14.7759,14.7823,14.7759,14.7759,12400.0
2006-12-29 10:45:00,23.04,23.05,23.04,23.05,11800.0,14.7759,14.7823,14.7759,14.7823,11800.0
2006-12-29 10:50:00,23.05,23.05,23.04,23.05,41600.0,14.7823,14.7823,14.7759,14.7823,41600.0
2006-12-29 10:55:00,23.05,23.06,23.05,23.06,39800.0,14.7823,14.7887,14.7823,14.7887,39800.0
2006-12-29 11:00:00,23.06,23.07,23.06,23.07,56000.0,14.7887,14.7951,14.7887,14.7951,56000.0
2006-12-29 11:05:00,23.07,23.1,23.07,23.1,31600.0,14.7951,14.8143,14.7951,14.8143,31600.0
2006-12-29 11:10:00,23.1,23.1,23.1,23.1,22600.0,14.8143,14.8143,14.8143,14.8143,22600.0
2006-12-29 11:15:00,23.1,23.1,23.09,23.09,11200.0,14.8143,14.8143,14.8079,14.8079,11200.0
2006-12-29 11:20:00,23.1,23.1,23.09,23.09,6200.0,14.8143,14.8143,14.8079,14.8079,6200.0
2006-12-29 11:25:00,23.1,23.1,23.08,23.08,12600.0,14.8143,14.8143,14.8015,14.8015,12600.0
2006-12-29 11:30:00,23.08,23.08,23.08,23.08,8000.0,14.8015,14.8015,14.8015,14.8015,8000.0
2006-12-29 11:35:00,23.08,23.08,23.07,23.07,14200.0,14.8015,14.8015,14.7951,14.7951,14200.0
2006-12-29 11:40:00,23.07,23.07,23.06,23.06,13400.0,14.7951,14.7951,14.7887,14.7887,13400.0
2006-12-29 11:45:00,23.07,23.07,23.06,23.06,22600.0,14.7951,14.7951,14.7887,14.7887,22600.0
2006-12-29 11:50:00,23.06,23.08,23.06,23.08,25400.0,14.7887,14.8015,14.7887,14.8015,25400.0
2006-12-29 11:55:00,23.08,23.08,23.08,23.08,5200.0,14.8015,14.8015,14.8015,14.8015,5200.0
2006-12-29 12:00:00,23.08,23.08,23.08,23.08,5000.0,14.8015,14.8015,14.8015,14.8015,5000.0
2006-12-29 12:05:00,23.08,23.08,23.08,23.08,4000.0,14.8015,14.8015,14.8015,14.8015,4000.0
2006-12-29 12:10:00,23.08,23.08,23.08,23.08,6000.0,14.8015,14.8015,14.8015,14.8015,6000.0
2006-12-29 12:15:00,23.08,23.08,23.08,23.08,5600.0,14.8015,14.8015,14.8015,14.8015,5600.0
2006-12-29 12:20:00,23.08,23.08,23.08,23.08,13800.0,14.8015,14.8015,14.8015,14.8015,13800.0
2006-12-29 12:25:00,23.08,23.08,23.08,23.08,5000.0,14.8015,14.8015,14.8015,14.8015,5000.0
2006-12-29 12:30:00,23.08,23.08,23.08,23.08,5600.0,14.8015,14.8015,14.8015,14.8015,5600.0
2006-12-29 12:35:00,23.08,23.08,23.08,23.08,7800.0,14.8015,14.8015,14.8015,14.8015,7800.0
2006-12-29 12:40:00,23.08,23.08,23.08,23.08,6400.0,14.8015,14.8015,14.8015,14.8015,6400.0
2006-12-29 12:45:00,23.08,23.08,23.08,23.08,9200.0,14.8015,14.8015,14.8015,14.8015,9200.0
2006-12-29 12:50:00,23.08,23.08,23.08,23.08,7200.0,14.8015,14.8015,14.8015,14.8015,7200.0
2006-12-29 12:55:00,23.08,23.08,23.07,23.08,11600.0,14.8015,14.8015,14.7951,14.8015,11600.0
2006-12-29 13:00:00,23.07,23.07,23.06,23.06,22200.0,14.7951,14.7951,14.7887,14.7887,22200.0
2006-12-29 13:05:00,23.06,23.07,23.06,23.06,6800.0,14.7887,14.7951,14.7887,14.7887,6800.0
2006-12-29 13:10:00,23.06,23.06,23.05,23.05,4400.0,14.7887,14.7887,14.7823,14.7823,4400.0
2006-12-29 13:15:00,23.05,23.05,23.04,23.04,8800.0,14.7823,14.7823,14.7759,14.7759,8800.0
2006-12-29 13:20:00,23.05,23.05,23.03,23.03,25800.0,14.7823,14.7823,14.7694,14.7694,25800.0
2006-12-29 13:25:00,23.03,23.03,23.03,23.03,7400.0,14.7694,14.7694,14.7694,14.7694,7400.0
2006-12-29 13:30:00,23.03,23.03,23.02,23.02,5200.0,14.7694,14.7694,14.763,14.763,5200.0
2006-12-29 13:35:00,23.02,23.03,23.01,23.01,23800.0,14.763,14.7694,14.7566,14.7566,23800.0
2006-12-29 13:40:00,23.01,23.01,23.0,23.01,17600.0,14.7566,14.7566,14.7502,14.7566,17600.0
2006-12-29 13:45:00,23.01,23.01,23.0,23.01,14000.0,14.7566,14.7566,14.7502,14.7566,14000.0
2006-12-29 13:50:00,23.01,23.01,23.0,23.0,10200.0,14.7566,14.7566,14.7502,14.7502,10200.0
2006-12-29 13:55:00,23.0,23.02,23.0,23.02,26800.0,14.7502,14.763,14.7502,14.763,26800.0
2006-12-29 14:00:00,23.01,23.03,23.01,23.03,30600.0,14.7566,14.7694,14.7566,14.7694,30600.0
2006-12-29 14:05:00,23.03,23.03,23.03,23.03,8200.0,14.7694,14.7694,14.7694,14.7694,8200.0
2006-12-29 14:10:00,23.03,23.03,23.03,23.03,3600.0,14.7694,14.7694,14.7694,14.7694,3600.0
2006-12-29 14:15:00,23.03,23.03,23.03,23.03,14800.0,14.7694,14.7694,14.7694,14.7694,14800.0
2006-12-29 14:20:00,23.03,23.03,23.02,23.02,20000.0,14.7694,14.7694,14.763,14.763,20000.0
2006-12-29 14:25:00,23.03,23.03,23.02,23.02,10400.0,14.7694,14.7694,14.763,14.763,10400.0
2006-12-29 14:30:00,23.02,23.03,23.02,23.03,41200.0,14.763,14.7694,14.763,14.7694,41200.0
2006-12-29 14:35:00,23.03,23.03,23.03,23.03,8600.0,14.7694,14.7694,14.7694,14.7694,8600.0
2006-12-29 14:40:00,23.03,23.03,23.03,23.03,9600.0,14.7694,14.7694,14.7694,14.7694,9600.0
2006-12-29 14:45:00,23.03,23.03,23.03,23.03,9000.0,14.7694,14.7694,14.7694,14.7694,9000.0
2006-12-29 14:50:00,23.03,23.03,23.03,23.03,14400.0,14.7694,14.7694,14.7694,14.7694,14400.0
2006-12-29 14:55:00,23.03,23.03,23.03,23.03,10400.0,14.7694,14.7694,14.7694,14.7694,10400.0
2006-12-29 15:00:00,23.03,23.04,23.03,23.03,71000.0,14.7694,14.7759,14.7694,14.7694,71000.0
2006-12-29 15:05:00,23.03,23.04,23.03,23.03,15200.0,14.7694,14.7759,14.7694,14.7694,15200.0
2006-12-29 15:10:00,23.03,23.04,23.03,23.03,18600.0,14.7694,14.7759,14.7694,14.7694,18600.0
2006-12-29 15:15:00,23.03,23.04,23.03,23.03,11000.0,14.7694,14.7759,14.7694,14.7694,11000.0
2006-12-29 15:20:00,23.03,23.03,23.0,23.0,37800.0,14.7694,14.7694,14.7502,14.7502,37800.0
2006-12-29 15:25:00,23.0,23.0,22.96,22.96,45400.0,14.7502,14.7502,14.7245,14.7245,45400.0
2006-12-29 15:30:00,22.96,22.97,22.96,22.97,77800.0,14.7245,14.731,14.7245,14.731,77800.0
2006-12-29 15:35:00,22.97,22.99,22.97,22.99,84600.0,14.731,14.7438,14.731,14.7438,84600.0
2006-12-29 15:40:00,22.99,23.01,22.99,23.01,41400.0,14.7438,14.7566,14.7438,14.7566,41400.0
2006-12-29 15:45:00,23.0,23.03,23.0,23.03,75200.0,14.7502,14.7694,14.7502,14.7694,75200.0
2006-12-29 15:50:00,23.03,23.04,23.02,23.03,99000.0,14.7694,14.7759,14.763,14.7694,99000.0
2006-12-29 15:55:00,23.03,23.03,22.98,22.98,156400.0,14.7694,14.7694,14.7374,14.7374,156400.0
2007-01-03 09:30:00,23.01,23.08,23.0,23.08,190800.0,14.7566,14.8015,14.7502,14.8015,190800.0
2007-01-03 09:35:00,23.08,23.18,23.08,23.13,132600.0,14.8015,14.8656,14.8015,14.8336,132600.0
2007-01-03 09:40:00,23.14,23.2,23.1,23.2,93200.0,14.84,14.8785,14.8143,14.8785,93200.0
2007-01-03 09:45:00,23.19,23.24,23.19,23.23,134600.0,14.872,14.9041,14.872,14.8977,134600.0
2007-01-03 09:50:00,23.23,23.23,23.21,23.22,88200.0,14.8977,14.8977,14.8849,14.8913,88200.0
2007-01-03 09:55:00,23.22,23.25,23.21,23.24,190600.0,14.8913,14.9105,14.8849,14.9041,190600.0
2007-01-03 10:00:00,23.24,23.25,23.2,23.21,425800.0,14.9041,14.9105,14.8785,14.8849,425800.0
2007-01-03 10:05:00,23.21,23.22,23.2,23.21,72800.0,14.8849,14.8913,14.8785,14.8849,72800.0
2007-01-03 10:10:00,23.22,23.25,23.2,23.25,121800.0,14.8913,14.9105,14.8785,14.9105,121800.0
2007-01-03 10:15:00,23.25,23.35,23.2,23.34,101800.0,14.9105,14.9747,14.8785,14.9682,101800.0
2007-01-03 10:20:00,23.34,23.35,23.32,23.34,73400.0,14.9682,14.9747,14.9554,14.9682,73400.0
2007-01-03 10:25:00,23.35,23.35,23.33,23.33,29800.0,14.9747,14.9747,14.9618,14.9618,29800.0
2007-01-03 10:30:00,23.32,23.32,23.3,23.3,32400.0,14.9554,14.9554,14.9426,14.9426,32400.0
2007-01-03 10:35:00,23.3,23.32,23.29,23.32,34800.0,14.9426,14.9554,14.9362,14.9554,34800.0
2007-01-03 10:40:00,23.33,23.35,23.3,23.34,33800.0,14.9618,14.9747,14.9426,14.9682,33800.0
2007-01-03 10:45:00,23.35,23.35,23.32,23.33,84000.0,14.9747,14.9747,14.9554,14.9618,84000.0
2007-01-03 10:50:00,23.33,23.33,23.3,23.31,38800.0,14.9618,14.9618,14.9426,14.949,38800.0
2007-01-03 10:55:00,23.3,23.31,23.28,23.3,21600.0,14.9426,14.949,14.9298,14.9426,21600.0
2007-01-03 11:00:00,23.29,23.31,23.29,23.31,34600.0,14.9362,14.949,14.9362,14.949,34600.0
2007-01-03 11:05:00,23.31,23.31,23.27,23.27,29400.0,14.949,14.949,14.9234,14.9234,29400.0
2007-01-03 11:10:00,23.27,23.27,23.22,23.23,42600.0,14.9234,14.9234,14.8913,14.8977,42600.0
2007-01-03 11:15:00,23.23,23.24,23.22,23.23,22200.0,14.8977,14.9041,14.8913,14.8977,22200.0
2007-01-03 11:20:00,23.23,23.25,23.23,23.25,47600.0,14.8977,14.9105,14.8977,14.9105,47600.0
2007-01-03 11:25:00,23.25,23.25,23.24,23.24,9800.0,14.9105,14.9105,14.9041,14.9041,9800.0
2007-01-03 11:30:00,23.24,23.25,23.24,23.25,18000.0,14.9041,14.9105,14.9041,14.9105,18000.0
2007-01-03 11:35:00,23.25,23.28,23.25,23.25,42800.0,14.9105,14.9298,14.9105,14.9105,42800.0
2007-01-03 11:40:00,23.25,23.25,23.24,23.24,15000.0,14.9105,14.9105,14.9041,14.9041,15000.0
2007-01-03 11:45:00,23.24,23.25,23.23,23.25,22600.0,14.9041,14.9105,14.8977,14.9105,22600.0
2007-01-03 11:50:00,23.24,23.24,23.22,23.22,37000.0,14.9041,14.9041,14.8913,14.8913,37000.0
2007-01-03 11:55:00,23.22,23.22,23.18,23.19,67600.0,14.8913,14.8913,14.8656,14.872,67600.0
2007-01-03 12:00:00,23.2,23.22,23.18,23.21,54800.0,14.8785,14.8913,14.8656,14.8849,54800.0
2007-01-03 12:05:00,23.22,23.23,23.21,23.21,59200.0,14.8913,14.8977,14.8849,14.8849,59200.0
2007-01-03 12:10:00,23.22,23.24,23.21,23.24,66000.0,14.8913,14.9041,14.8849,14.9041,66000.0
2007-01-03 12:15:00,23.23,23.24,23.23,23.24,21800.0,14.8977,14.9041,14.8977,14.9041,21800.0
2007-01-03 12:20:00,23.24,23.24,23.23,23.23,26200.0,14.9041,14.9041,14.8977,14.8977,26200.0
2007-01-03 12:25:00,23.23,23.24,23.22,23.23,462000.0,14.8977,14.9041,14.8913,14.8977,462000.0
2007-01-03 12:30:00,23.23,23.23,23.22,23.22,52600.0,14.8977,14.8977,14.8913,14.8913,52600.0
2007-01-03 12:35:00,23.23,23.23,23.22,23.23,159800.0,14.8977,14.8977,14.8913,14.8977,159800.0
2007-01-03 12:40:00,23.22,23.24,23.22,23.22,33400.0,14.8913,14.9041,14.8913,14.8913,33400.0
2007-01-03 12:45:00,23.22,23.24,23.21,23.23,37000.0,14.8913,14.9041,14.8849,14.8977,37000.0
2007-01-03 12:50:00,23.23,23.23,23.23,23.23,27400.0,14.8977,14.8977,14.8977,14.8977,27400.0
2007-01-03 12:55:00,23.23,23.23,23.23,23.23,18200.0,14.8977,14.8977,14.8977,14.8977,18200.0
2007-01-03 13:00:00,23.23,23.23,23.22,23.23,36600.0,14.8977,14.8977,14.8913,14.8977,36600.0
2007-01-03 13:05:00,23.23,23.23,23.22,23.22,123000.0,14.8977,14.8977,14.8913,14.8913,123000.0
2007-01-03 13:10:00,23.22,23.23,23.22,23.23,32200.0,14.8913,14.8977,14.8913,14.8977,32200.0
2007-01-03 13:15:00,23.23,23.23,23.2,23.2,125200.0,14.8977,14.8977,14.8785,14.8785,125200.0
2007-01-03 13:20:00,23.2,23.21,23.19,23.2,55400.0,14.8785,14.8849,14.872,14.8785,55400.0
2007-01-03 13:25:00,23.2,23.2,23.17,23.18,26400.0,14.8785,14.8785,14.8592,14.8656,26400.0
2007-01-03 13:30:00,23.18,23.18,23.15,23.16,17200.0,14.8656,14.8656,14.8464,14.8528,17200.0
2007-01-03 13:35:00,23.16,23.16,23.16,23.16,27600.0,14.8528,14.8528,14.8528,14.8528,27600.0
2007-01-03 13:40:00,23.16,23.16,23.15,23.15,24000.0,14.8528,14.8528,14.8464,14.8464,24000.0
2007-01-03 13:45:00,23.16,23.16,23.14,23.15,30600.0,14.8528,14.8528,14.84,14.8464,30600.0
2007-01-03 13:50:00,23.15,23.15,23.14,23.15,24000.0,14.8464,14.8464,14.84,14.8464,24000.0
2007-01-03 13:55:00,23.15,23.15,23.14,23.14,24000.0,14.8464,14.8464,14.84,14.84,24000.0
2007-01-03 14:00:00,23.14,23.15,23.09,23.09,61600.0,14.84,14.8464,14.8079,14.8079,61600.0
2007-01-03 14:05:00,23.09,23.09,23.06,23.07,37000.0,14.8079,14.8079,14.7887,14.7951,37000.0
2007-01-03 14:10:00,23.07,23.09,23.04,23.08,33000.0,14.7951,14.8079,14.7759,14.8015,33000.0
2007-01-03 14:15:00,23.08,23.08,23.03,23.07,41400.0,14.8015,14.8015,14.7694,14.7951,41400.0
2007-01-03 14:20:00,23.07,23.11,23.05,23.11,37000.0,14.7951,14.8207,14.7823,14.8207,37000.0
2007-01-03 14:25:00,23.11,23.12,23.1,23.11,31800.0,14.8207,14.8272,14.8143,14.8207,31800.0
2007-01-03 14:30:00,23.11,23.14,23.1,23.11,71800.0,14.8207,14.84,14.8143,14.8207,71800.0
2007-01-03 14:35:00,23.11,23.14,23.11,23.14,72000.0,14.8207,14.84,14.8207,14.84,72000.0
2007-01-03 14:40:00,23.15,23.16,23.13,23.15,80600.0,14.8464,14.8528,14.8336,14.8464,80600.0
2007-01-03 14:45:00,23.14,23.16,23.12,23.15,69800.0,14.84,14.8528,14.8272,14.8464,69800.0
2007-01-03 14:50:00,23.15,23.15,23.13,23.14,28000.0,14.8464,14.8464,14.8336,14.84,28000.0
2007-01-03 14:55:00,23.13,23.14,23.1,23.11,87800.0,14.8336,14.84,14.8143,14.8207,87800.0
2007-01-03 15:00:00,23.11,23.13,23.11,23.12,40000.0,14.8207,14.8336,14.8207,14.8272,40000.0
2007-01-03 15:05:00,23.12,23.14,23.11,23.14,44200.0,14.8272,14.84,14.8207,14.84,44200.0
2007-01-03 15:10:00,23.14,23.14,23.13,23.13,37600.0,14.84,14.84,14.8336,14.8336,37600.0
2007-01-03 15:15:00,23.13,23.14,23.13,23.13,106600.0,14.8336,14.84,14.8336,14.8336,106600.0
2007-01-03 15:20:00,23.14,23.14,23.13,23.13,54000.0,14.84,14.84,14.8336,14.8336,54000.0
2007-01-03 15:25:00,23.13,23.14,23.13,23.13,63200.0,14.8336,14.84,14.8336,14.8336,63200.0
2007-01-03 15:30:00,23.13,23.13,23.13,23.13,25000.0,14.8336,14.8336,14.8336,14.8336,25000.0
2007-01-03 15:35:00,23.13,23.13,23.11,23.11,57400.0,14.8336,14.8336,14.8207,14.8207,57400.0
2007-01-03 15:40:00,23.11,23.11,23.11,23.11,26200.0,14.8207,14.8207,14.8207,14.8207,26200.0
2007-01-03 15:45:00,23.11,23.11,23.11,23.11,20000.0,14.8207,14.8207,14.8207,14.8207,20000.0
2007-01-03 15:50:00,23.11,23.13,23.11,23.13,155200.0,14.8207,14.8336,14.8207,14.8336,155200.0
2007-01-03 15:55:00,23.13,23.13,23.12,23.13,46400.0,14.8336,14.8336,14.8272,14.8336,46400.0
2007-01-04 09:30:00,23.13,23.13,23.06,23.07,69600.0,14.8336,14.8336,14.7887,14.7951,69600.0
2007-01-04 09:35:00,23.07,23.08,23.02,23.02,96800.0,14.7951,14.8015,14.763,14.763,96800.0
2007-01-04 09:40:00,23.03,23.03,22.97,23.01,99400.0,14.7694,14.7694,14.731,14.7566,99400.0
2007-01-04 09:45:00,23.02,23.04,22.99,23.04,34800.0,14.763,14.7759,14.7438,14.7759,34800.0
2007-01-04 09:50:00,23.03,23.03,23.02,23.02,74200.0,14.7694,14.7694,14.763,14.763,74200.0
2007-01-04 09:55:00,23.01,23.13,22.99,23.0,48400.0,14.7566,14.8336,14.7438,14.7502,48400.0
2007-01-04 10:00:00,23.0,23.01,22.96,22.96,52400.0,14.7502,14.7566,14.7245,14.7245,52400.0
2007-01-04 10:05:00,22.96,22.96,22.91,22.93,49200.0,14.7245,14.7245,14.6925,14.7053,49200.0
2007-01-04 10:10:00,22.93,22.95,22.91,22.95,32600.0,14.7053,14.7181,14.6925,14.7181,32600.0
2007-01-04 10:15:00,22.95,23.0,22.95,22.99,14800.0,14.7181,14.7502,14.7181,14.7438,14800.0
2007-01-04 10:20:00,22.99,23.0,22.99,22.99,19200.0,14.7438,14.7502,14.7438,14.7438,19200.0
2007-01-04 10:25:00,22.99,22.99,22.96,22.97,14800.0,14.7438,14.7438,14.7245,14.731,14800.0
2007-01-04 10:30:00,22.97,23.02,22.97,23.01,40600.0,14.731,14.763,14.731,14.7566,40600.0
2007-01-04 10:35:00,23.0,23.03,22.99,22.99,42400.0,14.7502,14.7694,14.7438,14.7438,42400.0
2007-01-04 10:40:00,22.99,23.02,22.99,23.01,74200.0,14.7438,14.763,14.7438,14.7566,74200.0
2007-01-04 10:45:00,23.01,23.01,22.99,22.99,30600.0,14.7566,14.7566,14.7438,14.7438,30600.0
2007-01-04 10:50:00,22.99,23.01,22.99,23.0,35400.0,14.7438,14.7566,14.7438,14.7502,35400.0
2007-01-04 10:55:00,23.0,23.02,23.0,23.0,34600.0,14.7502,14.763,14.7502,14.7502,34600.0
2007-01-04 11:00:00,23.0,23.06,23.0,23.04,33200.0,14.7502,14.7887,14.7502,14.7759,33200.0
2007-01-04 11:05:00,23.05,23.05,23.0,23.0,48600.0,14.7823,14.7823,14.7502,14.7502,48600.0
2007-01-04 11:10:00,23.0,23.01,22.99,23.0,39600.0,14.7502,14.7566,14.7438,14.7502,39600.0
2007-01-04 11:15:00,23.0,23.0,22.99,23.0,20200.0,14.7502,14.7502,14.7438,14.7502,20200.0
2007-01-04 11:20:00,23.0,23.0,23.0,23.0,22000.0,14.7502,14.7502,14.7502,14.7502,22000.0
2007-01-04 11:25:00,23.0,23.0,22.99,22.99,9000.0,14.7502,14.7502,14.7438,14.7438,9000.0
2007-01-04 11:30:00,22.99,22.99,22.98,22.98,13800.0,14.7438,14.7438,14.7374,14.7374,13800.0
2007-01-04 11:35:00,22.99,22.99,22.98,22.98,5600.0,14.7438,14.7438,14.7374,14.7374,5600.0
2007-01-04 11:40:00,22.98,22.99,22.98,22.98,23800.0,14.7374,14.7438,14.7374,14.7374,23800.0
2007-01-04 11:45:00,22.98,22.98,22.98,22.98,32400.0,14.7374,14.7374,14.7374,14.7374,32400.0
2007-01-04 11:50:00,22.98,22.99,22.98,22.98,26600.0,14.7374,14.7438,14.7374,14.7374,26600.0
2007-01-04 11:55:00,22.98,22.98,22.97,22.97,26000.0,14.7374,14.7374,14.731,14.731,26000.0
2007-01-04 12:00:00,22.97,22.98,22.97,22.98,95200.0,14.731,14.7374,14.731,14.7374,95200.0
2007-01-04 12:05:00,22.98,22.98,22.97,22.98,34800.0,14.7374,14.7374,14.731,14.7374,34800.0
2007-01-04 12:10:00,22.97,22.98,22.96,22.97,12600.0,14.731,14.7374,14.7245,14.731,12600.0
2007-01-04 12:15:00,22.97,22.97,22.95,22.96,14200.0,14.731,14.731,14.7181,14.7245,14200.0
2007-01-04 12:20:00,22.96,22.96,22.95,22.96,10600.0,14.7245,14.7245,14.7181,14.7245,10600.0
2007-01-04 12:25:00,22.96,22.96,22.95,22.95,17800.0,14.7245,14.7245,14.7181,14.7181,17800.0
2007-01-04 12:30:00,22.96,22.96,22.95,22.95,10400.0,14.7245,14.7245,14.7181,14.7181,10400.0
2007-01-04 12:35:00,22.95,22.95,22.93,22.94,13400.0,14.7181,14.7181,14.7053,14.7117,13400.0
2007-01-04 12:40:00,22.94,22.94,22.93,22.93,7600.0,14.7117,14.7117,14.7053,14.7053,7600.0
2007-01-04 12:45:00,22.93,22.93,22.92,22.92,203800.0,14.7053,14.7053,14.6989,14.6989,203800.0
2007-01-04 12:50:00,22.93,22.93,22.92,22.93,10800.0,14.7053,14.7053,14.6989,14.7053,10800.0
2007-01-04 12:55:00,22.93,22.93,22.92,22.92,8200.0,14.7053,14.7053,14.6989,14.6989,8200.0
2007-01-04 13:00:00,22.92,22.92,22.91,22.91,27200.0,14.6989,14.6989,14.6925,14.6925,27200.0
2007-01-04 13:05:00,22.91,22.91,22.91,22.91,14600.0,14.6925,14.6925,14.6925,14.6925,14600.0
2007-01-04 13:10:00,22.91,22.91,22.9,22.9,21400.0,14.6925,14.6925,14.6861,14.6861,21400.0
2007-01-04 13:15:00,22.9,22.9,22.89,22.89,11200.0,14.6861,14.6861,14.6797,14.6797,11200.0
2007-01-04 13:20:00,22.89,22.9,22.88,22.89,219000.0,14.6797,14.6861,14.6732,14.6797,219000.0
2007-01-04 13:25:00,22.89,22.9,22.88,22.89,35400.0,14.6797,14.6861,14.6732,14.6797,35400.0
2007-01-04 13:30:00,22.89,22.89,22.89,22.89,12000.0,14.6797,14.6797,14.6797,14.6797,12000.0
2007-01-04 13:35:00,22.89,22.89,22.88,22.89,59400.0,14.6797,14.6797,14.6732,14.6797,59400.0
2007-01-04 13:40:00,22.89,22.89,22.88,22.88,11200.0,14.6797,14.6797,14.6732,14.6732,11200.0
2007-01-04 13:45:00,22.88,22.88,22.86,22.86,60600.0,14.6732,14.6732,14.6604,14.6604,60600.0
2007-01-04 13:50:00,22.87,22.88,22.87,22.88,9400.0,14.6668,14.6732,14.6668,14.6732,9400.0
2007-01-04 13:55:00,22.88,22.89,22.88,22.89,18200.0,14.6732,14.6797,14.6732,14.6797,18200.0
2007-01-04 14:00:00,22.89,22.89,22.88,22.88,17000.0,14.6797,14.6797,14.6732,14.6732,17000.0
2007-01-04 14:05:00,22.88,22.88,22.86,22.87,19200.0,14.6732,14.6732,14.6604,14.6668,19200.0
2007-01-04 14:10:00,22.87,22.9,22.87,22.88,27600.0,14.6668,14.6861,14.6668,14.6732,27600.0
2007-01-04 14:15:00,22.88,22.88,22.87,22.88,6800.0,14.6732,14.6732,14.6668,14.6732,6800.0
2007-01-04 14:20:00,22.88,22.88,22.88,22.88,12000.0,14.6732,14.6732,14.6732,14.6732,12000.0
2007-01-04 14:25:00,22.88,22.88,22.88,22.88,10200.0,14.6732,14.6732,14.6732,14.6732,10200.0
2007-01-04 14:30:00,22.88,22.91,22.88,22.89,50800.0,14.6732,14.6925,14.6732,14.6797,50800.0
2007-01-04 14:35:00,22.89,22.9,22.86,22.87,243600.0,14.6797,14.6861,14.6604,14.6668,243600.0
2007-01-04 14:40:00,22.87,22.9,22.87,22.88,33200.0,14.6668,14.6861,14.6668,14.6732,33200.0
2007-01-04 14:45:00,22.88,22.89,22.88,22.88,24400.0,14.6732,14.6797,14.6732,14.6732,24400.0
2007-01-04 14:50:00,22.89,22.93,22.88,22.9,250600.0,14.6797,14.7053,14.6732,14.6861,250600.0
2007-01-04 14:55:00,22.9,22.9,22.88,22.9,57600.0,14.6861,14.6861,14.6732,14.6861,57600.0
2007-01-04 15:00:00,22.9,22.92,22.9,22.92,69600.0,14.6861,14.6989,14.6861,14.6989,69600.0
2007-01-04 15:05:00,22.92,22.93,22.91,22.91,36000.0,14.6989,14.7053,14.6925,14.6925,36000.0
2007-01-04 15:10:00,22.91,22.92,22.91,22.92,29800.0,14.6925,14.6989,14.6925,14.6989,29800.0
2007-01-04 15:15:00,22.92,22.92,22.91,22.91,28400.0,14.6989,14.6989,14.6925,14.6925,28400.0
2007-01-04 15:20:00,22.91,22.91,22.9,22.9,31600.0,14.6925,14.6925,14.6861,14.6861,31600.0
2007-01-04 15:25:00,22.9,22.9,22.89,22.9,23000.0,14.6861,14.6861,14.6797,14.6861,23000.0
2007-01-04 15:30:00,22.9,22.9,22.89,22.9,46400.0,14.6861,14.6861,14.6797,14.6861,46400.0
2007-01-04 15:35:00,22.9,22.9,22.89,22.9,48000.0,14.6861,14.6861,14.6797,14.6861,48000.0
2007-01-04 15:40:00,22.9,22.91,22.89,22.9,93600.0,14.6861,14.6925,14.6797,14.6861,93600.0
2007-01-04 15:45:00,22.9,22.9,22.89,22.89,62800.0,14.6861,14.6861,14.6797,14.6797,62800.0
2007-01-04 15:50:00,22.89,22.89,22.88,22.88,57200.0,14.6797,14.6797,14.6732,14.6732,57200.0
2007-01-04 15:55:00,22.88,22.88,22.87,22.88,90400.0,14.6732,14.6732,14.6668,14.6732,90400.0
2007-01-05 09:35:00,22.82,22.86,22.77,22.81,77600.0,14.6348,14.6604,14.6027,14.6283,77600.0
2007-01-05 09:40:00,22.8,22.81,22.77,22.77,25200.0,14.6219,14.6283,14.6027,14.6027,25200.0
2007-01-05 09:45:00,22.77,22.82,22.75,22.79,21400.0,14.6027,14.6348,14.5899,14.6155,21400.0
2007-01-05 09:50:00,22.78,22.8,22.75,22.8,23800.0,14.6091,14.6219,14.5899,14.6219,23800.0
2007-01-05 09:55:00,22.79,22.8,22.75,22.78,29200.0,14.6155,14.6219,14.5899,14.6091,29200.0
2007-01-05 10:00:00,22.79,22.81,22.78,22.79,27600.0,14.6155,14.6283,14.6091,14.6155,27600.0
2007-01-05 10:05:00,22.79,22.8,22.78,22.79,18800.0,14.6155,14.6219,14.6091,14.6155,18800.0
2007-01-05 10:10:00,22.79,22.8,22.77,22.79,44400.0,14.6155,14.6219,14.6027,14.6155,44400.0
2007-01-05 10:15:00,22.78,22.79,22.78,22.79,16200.0,14.6091,14.6155,14.6091,14.6155,16200.0
2007-01-05 10:20:00,22.79,22.79,22.76,22.79,28600.0,14.6155,14.6155,14.5963,14.6155,28600.0
2007-01-05 10:25:00,22.78,22.8,22.78,22.79,16200.0,14.6091,14.6219,14.6091,14.6155,16200.0
2007-01-05 10:30:00,22.78,22.8,22.78,22.8,120600.0,14.6091,14.6219,14.6091,14.6219,120600.0
2007-01-05 10:35:00,22.81,22.82,22.78,22.81,113400.0,14.6283,14.6348,14.6091,14.6283,113400.0
2007-01-05 10:40:00,22.82,22.89,22.82,22.88,96400.0,14.6348,14.6797,14.6348,14.6732,96400.0
2007-01-05 10:45:00,22.88,22.9,22.88,22.9,52000.0,14.6732,14.6861,14.6732,14.6861,52000.0
2007-01-05 10:50:00,22.9,22.91,22.89,22.9,61200.0,14.6861,14.6925,14.6797,14.6861,61200.0
2007-01-05 10:55:00,22.9,22.93,22.9,22.92,39400.0,14.6861,14.7053,14.6861,14.6989,39400.0
2007-01-05 11:00:00,22.92,22.93,22.92,22.92,29400.0,14.6989,14.7053,14.6989,14.6989,29400.0
2007-01-05 11:05:00,22.93,22.93,22.89,22.89,35600.0,14.7053,14.7053,14.6797,14.6797,35600.0
2007-01-05 11:10:00,22.89,22.89,22.86,22.88,64000.0,14.6797,14.6797,14.6604,14.6732,64000.0
2007-01-05 11:15:00,22.89,22.9,22.88,22.89,34600.0,14.6797,14.6861,14.6732,14.6797,34600.0
2007-01-05 11:20:00,22.9,22.91,22.89,22.9,24200.0,14.6861,14.6925,14.6797,14.6861,24200.0
2007-01-05 11:25:00,22.9,22.93,22.89,22.89,56600.0,14.6861,14.7053,14.6797,14.6797,56600.0
2007-01-05 11:30:00,22.89,22.91,22.86,22.91,38400.0,14.6797,14.6925,14.6604,14.6925,38400.0
2007-01-05 11:35:00,22.91,22.92,22.9,22.91,45600.0,14.6925,14.6989,14.6861,14.6925,45600.0
2007-01-05 11:40:00,22.9,22.92,22.89,22.91,22200.0,14.6861,14.6989,14.6797,14.6925,22200.0
2007-01-05 11:45:00,22.92,22.93,22.92,22.93,25000.0,14.6989,14.7053,14.6989,14.7053,25000.0
2007-01-05 11:50:00,22.93,22.93,22.88,22.89,22000.0,14.7053,14.7053,14.6732,14.6797,22000.0
2007-01-05 11:55:00,22.88,22.89,22.87,22.88,6600.0,14.6732,14.6797,14.6668,14.6732,6600.0
2007-01-05 12:00:00,22.88,22.88,22.86,22.87,19800.0,14.6732,14.6732,14.6604,14.6668,19800.0
2007-01-05 12:05:00,22.87,22.89,22.87,22.89,11000.0,14.6668,14.6797,14.6668,14.6797,11000.0
2007-01-05 12:10:00,22.88,22.91,22.88,22.91,12000.0,14.6732,14.6925,14.6732,14.6925,12000.0
2007-01-05 12:15:00,22.9,22.93,22.9,22.92,11000.0,14.6861,14.7053,14.6861,14.6989,11000.0
2007-01-05 12:20:00,22.91,22.92,22.89,22.89,11000.0,14.6925,14.6989,14.6797,14.6797,11000.0
2007-01-05 12:25:00,22.89,22.9,22.89,22.9,6400.0,14.6797,14.6861,14.6797,14.6861,6400.0
2007-01-05 12:30:00,22.9,22.9,22.89,22.9,7400.0,14.6861,14.6861,14.6797,14.6861,7400.0
2007-01-05 12:35:00,22.9,22.91,22.89,22.91,13400.0,14.6861,14.6925,14.6797,14.6925,13400.0
2007-01-05 12:40:00,22.91,22.91,22.9,22.9,26400.0,14.6925,14.6925,14.6861,14.6861,26400.0
2007-01-05 12:45:00,22.9,22.91,22.89,22.89,19400.0,14.6861,14.6925,14.6797,14.6797,19400.0
2007-01-05 12:50:00,22.89,22.9,22.89,22.89,17000.0,14.6797,14.6861,14.6797,14.6797,17000.0
2007-01-05 12:55:00,22.89,22.9,22.89,22.89,12200.0,14.6797,14.6861,14.6797,14.6797,12200.0
2007-01-05 13:00:00,22.89,22.89,22.86,22.88,29600.0,14.6797,14.6797,14.6604,14.6732,29600.0
2007-01-05 13:05:00,22.88,22.88,22.86,22.88,34800.0,14.6732,14.6732,14.6604,14.6732,34800.0
2007-01-05 13:10:00,22.88,22.89,22.88,22.88,9600.0,14.6732,14.6797,14.6732,14.6732,9600.0
2007-01-05 13:15:00,22.89,22.9,22.88,22.89,35000.0,14.6797,14.6861,14.6732,14.6797,35000.0
2007-01-05 13:20:00,22.89,22.9,22.89,22.9,24600.0,14.6797,14.6861,14.6797,14.6861,24600.0
2007-01-05 13:25:00,22.89,22.92,22.89,22.91,53200.0,14.6797,14.6989,14.6797,14.6925,53200.0
2007-01-05 13:30:00,22.91,22.92,22.88,22.88,48400.0,14.6925,14.6989,14.6732,14.6732,48400.0
2007-01-05 13:35:00,22.88,22.88,22.88,22.88,21600.0,14.6732,14.6732,14.6732,14.6732,21600.0
2007-01-05 13:40:00,22.88,22.89,22.88,22.89,9800.0,14.6732,14.6797,14.6732,14.6797,9800.0
2007-01-05 13:45:00,22.89,22.89,22.88,22.88,10000.0,14.6797,14.6797,14.6732,14.6732,10000.0
2007-01-05 13:50:00,22.88,22.89,22.87,22.88,33600.0,14.6732,14.6797,14.6668,14.6732,33600.0
2007-01-05 13:55:00,22.89,22.89,22.88,22.88,31200.0,14.6797,14.6797,14.6732,14.6732,31200.0
2007-01-05 14:00:00,22.88,22.9,22.88,22.9,29200.0,14.6732,14.6861,14.6732,14.6861,29200.0
2007-01-05 14:05:00,22.9,22.92,22.88,22.88,72800.0,14.6861,14.6989,14.6732,14.6732,72800.0
2007-01-05 14:10:00,22.88,22.91,22.87,22.91,47800.0,14.6732,14.6925,14.6668,14.6925,47800.0
2007-01-05 14:15:00,22.91,22.91,22.89,22.91,18800.0,14.6925,14.6925,14.6797,14.6925,18800.0
2007-01-05 14:20:00,22.91,22.91,22.89,22.89,35000.0,14.6925,14.6925,14.6797,14.6797,35000.0
2007-01-05 14:25:00,22.89,22.89,22.86,22.88,44200.0,14.6797,14.6797,14.6604,14.6732,44200.0
2007-01-05 14:30:00,22.88,22.9,22.88,22.9,17400.0,14.6732,14.6861,14.6732,14.6861,17400.0
2007-01-05 14:35:00,22.9,22.91,22.88,22.9,42000.0,14.6861,14.6925,14.6732,14.6861,42000.0
2007-01-05 14:40:00,22.9,22.9,22.86,22.9,56400.0,14.6861,14.6861,14.6604,14.6861,56400.0
2007-01-05 14:45:00,22.89,22.91,22.88,22.89,42200.0,14.6797,14.6925,14.6732,14.6797,42200.0
2007-01-05 14:50:00,22.89,22.89,22.88,22.88,22000.0,14.6797,14.6797,14.6732,14.6732,22000.0
2007-01-05 14:55:00,22.89,22.89,22.88,22.89,21400.0,14.6797,14.6797,14.6732,14.6797,21400.0
2007-01-05 15:00:00,22.9,22.9,22.85,22.88,67800.0,14.6861,14.6861,14.654,14.6732,67800.0
2007-01-05 15:05:00,22.88,22.9,22.88,22.9,23200.0,14.6732,14.6861,14.6732,14.6861,23200.0
2007-01-05 15:10:00,22.9,22.9,22.88,22.88,18600.0,14.6861,14.6861,14.6732,14.6732,18600.0
2007-01-05 15:15:00,22.88,22.9,22.88,22.89,20000.0,14.6732,14.6861,14.6732,14.6797,20000.0
2007-01-05 15:20:00,22.89,22.92,22.89,22.92,45600.0,14.6797,14.6989,14.6797,14.6989,45600.0
2007-01-05 15:25:00,22.92,22.92,22.9,22.91,31200.0,14.6989,14.6989,14.6861,14.6925,31200.0
2007-01-05 15:30:00,22.9,22.91,22.89,22.89,56000.0,14.6861,14.6925,14.6797,14.6797,56000.0
2007-01-05 15:35:00,22.89,22.91,22.89,22.91,43600.0,14.6797,14.6925,14.6797,14.6925,43600.0
2007-01-05 15:40:00,22.91,22.92,22.9,22.91,26000.0,14.6925,14.6989,14.6861,14.6925,26000.0
2007-01-05 15:45:00,22.91,22.92,22.91,22.91,30600.0,14.6925,14.6989,14.6925,14.6925,30600.0
2007-01-05 15:50:00,22.91,22.92,22.91,22.92,40600.0,14.6925,14.6989,14.6925,14.6989,40600.0
2007-01-05 15:55:00,22.92,22.92,22.9,22.9,61400.0,14.6989,14.6989,14.6861,14.6861,61400.0
2007-01-08 09:30:00,22.86,22.86,22.83,22.85,76800.0,14.6604,14.6604,14.6412,14.654,76800.0
2007-01-08 09:35:00,22.85,22.88,22.83,22.84,36600.0,14.654,14.6732,14.6412,14.6476,36600.0
2007-01-08 09:40:00,22.83,22.87,22.82,22.86,65800.0,14.6412,14.6668,14.6348,14.6604,65800.0
2007-01-08 09:45:00,22.86,22.88,22.86,22.87,189000.0,14.6604,14.6732,14.6604,14.6668,189000.0
2007-01-08 09:50:00,22.88,22.89,22.87,22.87,20000.0,14.6732,14.6797,14.6668,14.6668,20000.0
2007-01-08 09:55:00,22.88,22.89,22.85,22.87,79200.0,14.6732,14.6797,14.654,14.6668,79200.0
2007-01-08 10:00:00,22.87,22.89,22.86,22.88,14400.0,14.6668,14.6797,14.6604,14.6732,14400.0
2007-01-08 10:05:00,22.86,22.88,22.86,22.87,18800.0,14.6604,14.6732,14.6604,14.6668,18800.0
2007-01-08 10:10:00,22.87,22.88,22.86,22.86,151000.0,14.6668,14.6732,14.6604,14.6604,151000.0
2007-01-08 10:15:00,22.86,22.87,22.85,22.86,44200.0,14.6604,14.6668,14.654,14.6604,44200.0
2007-01-08 10:20:00,22.86,22.87,22.86,22.87,30200.0,14.6604,14.6668,14.6604,14.6668,30200.0
2007-01-08 10:25:00,22.86,22.89,22.86,22.88,50600.0,14.6604,14.6797,14.6604,14.6732,50600.0
2007-01-08 10:30:00,22.88,22.88,22.86,22.86,64400.0,14.6732,14.6732,14.6604,14.6604,64400.0
2007-01-08 10:35:00,22.87,22.87,22.86,22.86,37200.0,14.6668,14.6668,14.6604,14.6604,37200.0
2007-01-08 10:40:00,22.87,22.88,22.86,22.88,86000.0,14.6668,14.6732,14.6604,14.6732,86000.0
2007-01-08 10:45:00,22.87,22.88,22.87,22.88,27400.0,14.6668,14.6732,14.6668,14.6732,27400.0
2007-01-08 10:50:00,22.88,22.89,22.87,22.88,32600.0,14.6732,14.6797,14.6668,14.6732,32600.0
2007-01-08 10:55:00,22.88,22.89,22.87,22.87,43200.0,14.6732,14.6797,14.6668,14.6668,43200.0
2007-01-08 11:00:00,22.87,22.89,22.86,22.88,42400.0,14.6668,14.6797,14.6604,14.6732,42400.0
2007-01-08 11:05:00,22.88,22.88,22.86,22.86,10800.0,14.6732,14.6732,14.6604,14.6604,10800.0
2007-01-08 11:10:00,22.87,22.87,22.86,22.87,6400.0,14.6668,14.6668,14.6604,14.6668,6400.0
2007-01-08 11:15:00,22.86,22.88,22.86,22.88,36400.0,14.6604,14.6732,14.6604,14.6732,36400.0
2007-01-08 11:20:00,22.88,22.9,22.88,22.9,46000.0,14.6732,14.6861,14.6732,14.6861,46000.0
2007-01-08 11:25:00,22.9,22.92,22.89,22.9,69400.0,14.6861,14.6989,14.6797,14.6861,69400.0
2007-01-08 11:30:00,22.9,22.9,22.88,22.89,17000.0,14.6861,14.6861,14.6732,14.6797,17000.0
2007-01-08 11:35:00,22.89,22.91,22.88,22.91,136600.0,14.6797,14.6925,14.6732,14.6925,136600.0
2007-01-08 11:40:00,22.91,22.92,22.9,22.92,59400.0,14.6925,14.6989,14.6861,14.6989,59400.0
2007-01-08 11:45:00,22.93,22.93,22.92,22.93,23400.0,14.7053,14.7053,14.6989,14.7053,23400.0
2007-01-08 11:50:00,22.93,22.93,22.91,22.93,23000.0,14.7053,14.7053,14.6925,14.7053,23000.0
2007-01-08 11:55:00,22.92,22.92,22.9,22.9,15000.0,14.6989,14.6989,14.6861,14.6861,15000.0
2007-01-08 12:00:00,22.9,22.91,22.9,22.9,23600.0,14.6861,14.6925,14.6861,14.6861,23600.0
2007-01-08 12:05:00,22.9,22.9,22.89,22.89,14400.0,14.6861,14.6861,14.6797,14.6797,14400.0
2007-01-08 12:10:00,22.89,22.89,22.89,22.89,13400.0,14.6797,14.6797,14.6797,14.6797,13400.0
2007-01-08 12:15:00,22.89,22.89,22.88,22.88,21600.0,14.6797,14.6797,14.6732,14.6732,21600.0
2007-01-08 12:20:00,22.88,22.88,22.86,22.86,32400.0,14.6732,14.6732,14.6604,14.6604,32400.0
2007-01-08 12:25:00,22.86,22.86,22.85,22.86,69600.0,14.6604,14.6604,14.654,14.6604,69600.0
2007-01-08 12:30:00,22.85,22.86,22.85,22.86,22800.0,14.654,14.6604,14.654,14.6604,22800.0
2007-01-08 12:35:00,22.86,22.86,22.85,22.85,22200.0,14.6604,14.6604,14.654,14.654,22200.0
2007-01-08 12:40:00,22.85,22.86,22.84,22.84,29800.0,14.654,14.6604,14.6476,14.6476,29800.0
2007-01-08 12:45:00,22.85,22.88,22.83,22.88,64600.0,14.654,14.6732,14.6412,14.6732,64600.0
2007-01-08 12:50:00,22.88,22.9,22.88,22.89,22800.0,14.6732,14.6861,14.6732,14.6797,22800.0
2007-01-08 12:55:00,22.88,22.89,22.88,22.88,8600.0,14.6732,14.6797,14.6732,14.6732,8600.0
2007-01-08 13:00:00,22.89,22.89,22.85,22.85,17000.0,14.6797,14.6797,14.654,14.654,17000.0
2007-01-08 13:05:00,22.86,22.86,22.85,22.85,13000.0,14.6604,14.6604,14.654,14.654,13000.0
2007-01-08 13:10:00,22.86,22.86,22.85,22.86,12400.0,14.6604,14.6604,14.654,14.6604,12400.0
2007-01-08 13:15:00,22.86,22.86,22.86,22.86,11000.0,14.6604,14.6604,14.6604,14.6604,11000.0
2007-01-08 13:20:00,22.86,22.86,22.86,22.86,20000.0,14.6604,14.6604,14.6604,14.6604,20000.0
2007-01-08 13:25:00,22.86,22.86,22.85,22.86,14400.0,14.6604,14.6604,14.654,14.6604,14400.0
2007-01-08 13:30:00,22.86,22.88,22.86,22.87,32200.0,14.6604,14.6732,14.6604,14.6668,32200.0
2007-01-08 13:35:00,22.87,22.88,22.87,22.88,14000.0,14.6668,14.6732,14.6668,14.6732,14000.0
2007-01-08 13:40:00,22.88,22.89,22.88,22.88,41200.0,14.6732,14.6797,14.6732,14.6732,41200.0
2007-01-08 13:45:00,22.88,22.89,22.88,22.88,20400.0,14.6732,14.6797,14.6732,14.6732,20400.0
2007-01-08 13:50:00,22.88,22.89,22.86,22.86,38000.0,14.6732,14.6797,14.6604,14.6604,38000.0
2007-01-08 13:55:00,22.86,22.86,22.85,22.86,81000.0,14.6604,14.6604,14.654,14.6604,81000.0
2007-01-08 14:00:00,22.86,22.87,22.86,22.86,14000.0,14.6604,14.6668,14.6604,14.6604,14000.0
2007-01-08 14:05:00,22.86,22.89,22.85,22.88,32000.0,14.6604,14.6797,14.654,14.6732,32000.0
2007-01-08 14:10:00,22.88,22.88,22.87,22.88,39400.0,14.6732,14.6732,14.6668,14.6732,39400.0
2007-01-08 14:15:00,22.88,22.89,22.88,22.88,21800.0,14.6732,14.6797,14.6732,14.6732,21800.0
2007-01-08 14:20:00,22.88,22.89,22.86,22.88,35200.0,14.6732,14.6797,14.6604,14.6732,35200.0
2007-01-08 14:25:00,22.88,22.89,22.86,22.88,54000.0,14.6732,14.6797,14.6604,14.6732,54000.0
2007-01-08 14:30:00,22.88,22.88,22.88,22.88,14200.0,14.6732,14.6732,14.6732,14.6732,14200.0
2007-01-08 14:35:00,22.87,22.88,22.85,22.86,36000.0,14.6668,14.6732,14.654,14.6604,36000.0
2007-01-08 14:40:00,22.86,22.87,22.86,22.86,18800.0,14.6604,14.6668,14.6604,14.6604,18800.0
2007-01-08 14:45:00,22.86,22.86,22.84,22.85,38000.0,14.6604,14.6604,14.6476,14.654,38000.0
2007-01-08 14:50:00,22.84,22.85,22.84,22.84,18000.0,14.6476,14.654,14.6476,14.6476,18000.0
2007-01-08 14:55:00,22.84,22.84,22.83,22.84,20600.0,14.6476,14.6476,14.6412,14.6476,20600.0
2007-01-08 15:00:00,22.84,22.85,22.81,22.84,93800.0,14.6476,14.654,14.6283,14.6476,93800.0
2007-01-08 15:05:00,22.84,22.86,22.84,22.86,33800.0,14.6476,14.6604,14.6476,14.6604,33800.0
2007-01-08 15:10:00,22.86,22.9,22.86,22.9,48800.0,14.6604,14.6861,14.6604,14.6861,48800.0
2007-01-08 15:15:00,22.9,22.9,22.89,22.89,26400.0,14.6861,14.6861,14.6797,14.6797,26400.0
2007-01-08 15:20:00,22.9,22.9,22.88,22.88,16000.0,14.6861,14.6861,14.6732,14.6732,16000.0
2007-01-08 15:25:00,22.88,22.89,22.88,22.89,22600.0,14.6732,14.6797,14.6732,14.6797,22600.0
2007-01-08 15:30:00,22.88,22.9,22.88,22.89,24200.0,14.6732,14.6861,14.6732,14.6797,24200.0
2007-01-08 15:35:00,22.88,22.89,22.88,22.88,12000.0,14.6732,14.6797,14.6732,14.6732,12000.0
2007-01-08 15:40:00,22.88,22.91,22.88,22.9,71200.0,14.6732,14.6925,14.6732,14.6861,71200.0
2007-01-08 15:45:00,22.9,22.91,22.9,22.9,82600.0,14.6861,14.6925,14.6861,14.6861,82600.0
2007-01-08 15:50:00,22.9,22.92,22.9,22.92,62600.0,14.6861,14.6989,14.6861,14.6989,62600.0
2007-01-08 15:55:00,22.92,22.93,22.91,22.92,85600.0,14.6989,14.7053,14.6925,14.6989,85600.0
2007-01-09 09:30:00,23.0,23.0,22.92,23.0,92400.0,14.7502,14.7502,14.6989,14.7502,92400.0
2007-01-09 09:35:00,23.0,23.0,22.95,23.0,24800.0,14.7502,14.7502,14.7181,14.7502,24800.0
2007-01-09 09:40:00,23.0,23.02,23.0,23.0,23400.0,14.7502,14.763,14.7502,14.7502,23400.0
2007-01-09 09:45:00,23.0,23.02,23.0,23.0,49200.0,14.7502,14.763,14.7502,14.7502,49200.0
2007-01-09 09:50:00,23.0,23.02,23.0,23.0,20800.0,14.7502,14.763,14.7502,14.7502,20800.0
2007-01-09 09:55:00,23.0,23.02,23.0,23.0,12200.0,14.7502,14.763,14.7502,14.7502,12200.0
2007-01-09 10:00:00,23.01,23.02,23.0,23.0,26400.0,14.7566,14.763,14.7502,14.7502,26400.0
2007-01-09 10:05:00,23.0,23.02,23.0,23.02,38000.0,14.7502,14.763,14.7502,14.763,38000.0
2007-01-09 10:10:00,23.0,23.02,23.0,23.0,30600.0,14.7502,14.763,14.7502,14.7502,30600.0
2007-01-09 10:15:00,23.0,23.02,23.0,23.0,128200.0,14.7502,14.763,14.7502,14.7502,128200.0
2007-01-09 10:20:00,23.0,23.0,23.0,23.0,19800.0,14.7502,14.7502,14.7502,14.7502,19800.0
2007-01-09 10:25:00,23.0,23.02,23.0,23.02,19400.0,14.7502,14.763,14.7502,14.763,19400.0
2007-01-09 10:30:00,23.01,23.02,23.0,23.0,28400.0,14.7566,14.763,14.7502,14.7502,28400.0
2007-01-09 10:35:00,23.0,23.01,22.99,23.0,33800.0,14.7502,14.7566,14.7438,14.7502,33800.0
2007-01-09 10:40:00,23.0,23.0,23.0,23.0,8000.0,14.7502,14.7502,14.7502,14.7502,8000.0
2007-01-09 10:45:00,23.0,23.0,23.0,23.0,25800.0,14.7502,14.7502,14.7502,14.7502,25800.0
2007-01-09 10:50:00,23.0,23.0,22.99,22.99,27200.0,14.7502,14.7502,14.7438,14.7438,27200.0
2007-01-09 10:55:00,22.99,23.0,22.99,23.0,69000.0,14.7438,14.7502,14.7438,14.7502,69000.0
2007-01-09 11:00:00,23.0,23.01,23.0,23.0,71000.0,14.7502,14.7566,14.7502,14.7502,71000.0
2007-01-09 11:05:00,23.0,23.0,23.0,23.0,13200.0,14.7502,14.7502,14.7502,14.7502,13200.0
2007-01-09 11:10:00,23.0,23.0,23.0,23.0,13000.0,14.7502,14.7502,14.7502,14.7502,13000.0
2007-01-09 11:15:00,23.0,23.0,22.99,22.99,20400.0,14.7502,14.7502,14.7438,14.7438,20400.0
2007-01-09 11:20:00,22.99,23.0,22.96,22.96,129400.0,14.7438,14.7502,14.7245,14.7245,129400.0
2007-01-09 11:25:00,22.97,22.97,22.95,22.96,43200.0,14.731,14.731,14.7181,14.7245,43200.0
2007-01-09 11:30:00,22.96,22.97,22.96,22.96,28200.0,14.7245,14.731,14.7245,14.7245,28200.0
2007-01-09 11:35:00,22.96,22.97,22.95,22.96,25000.0,14.7245,14.731,14.7181,14.7245,25000.0
2007-01-09 11:40:00,22.96,22.97,22.94,22.95,47400.0,14.7245,14.731,14.7117,14.7181,47400.0
2007-01-09 11:45:00,22.94,22.95,22.93,22.95,57800.0,14.7117,14.7181,14.7053,14.7181,57800.0
2007-01-09 11:50:00,22.95,22.95,22.92,22.92,21000.0,14.7181,14.7181,14.6989,14.6989,21000.0
2007-01-09 11:55:00,22.92,22.92,22.91,22.92,56600.0,14.6989,14.6989,14.6925,14.6989,56600.0
2007-01-09 12:00:00,22.92,22.92,22.91,22.91,64600.0,14.6989,14.6989,14.6925,14.6925,64600.0
2007-01-09 12:05:00,22.91,22.92,22.91,22.91,37400.0,14.6925,14.6989,14.6925,14.6925,37400.0
2007-01-09 12:10:00,22.91,22.92,22.91,22.92,18000.0,14.6925,14.6989,14.6925,14.6989,18000.0
2007-01-09 12:15:00,22.91,22.92,22.91,22.91,3000.0,14.6925,14.6989,14.6925,14.6925,3000.0
2007-01-09 12:20:00,22.91,22.91,22.91,22.91,29800.0,14.6925,14.6925,14.6925,14.6925,29800.0
2007-01-09 12:25:00,22.91,22.91,22.9,22.91,24000.0,14.6925,14.6925,14.6861,14.6925,24000.0
2007-01-09 12:30:00,22.9,22.91,22.9,22.91,29400.0,14.6861,14.6925,14.6861,14.6925,29400.0
2007-01-09 12:35:00,22.9,22.91,22.9,22.9,24400.0,14.6861,14.6925,14.6861,14.6861,24400.0
2007-01-09 12:40:00,22.9,22.93,22.9,22.93,59200.0,14.6861,14.7053,14.6861,14.7053,59200.0
2007-01-09 12:45:00,22.93,22.93,22.92,22.92,28800.0,14.7053,14.7053,14.6989,14.6989,28800.0
2007-01-09 12:50:00,22.92,22.93,22.92,22.92,36000.0,14.6989,14.7053,14.6989,14.6989,36000.0
2007-01-09 12:55:00,22.92,22.93,22.92,22.93,16000.0,14.6989,14.7053,14.6989,14.7053,16000.0
2007-01-09 13:00:00,22.93,22.93,22.93,22.93,6600.0,14.7053,14.7053,14.7053,14.7053,6600.0
2007-01-09 13:05:00,22.93,22.93,22.92,22.93,35200.0,14.7053,14.7053,14.6989,14.7053,35200.0
2007-01-09 13:10:00,22.92,22.93,22.92,22.93,17200.0,14.6989,14.7053,14.6989,14.7053,17200.0
2007-01-09 13:15:00,22.93,22.93,22.93,22.93,10000.0,14.7053,14.7053,14.7053,14.7053,10000.0
2007-01-09 13:20:00,22.93,22.93,22.92,22.93,21600.0,14.7053,14.7053,14.6989,14.7053,21600.0
2007-01-09 13:25:00,22.93,22.93,22.91,22.92,17600.0,14.7053,14.7053,14.6925,14.6989,17600.0
2007-01-09 13:30:00,22.91,22.92,22.91,22.92,4400.0,14.6925,14.6989,14.6925,14.6989,4400.0
2007-01-09 13:35:00,22.92,22.92,22.91,22.91,19200.0,14.6989,14.6989,14.6925,14.6925,19200.0
2007-01-09 13:40:00,22.91,22.92,22.91,22.92,13600.0,14.6925,14.6989,14.6925,14.6989,13600.0
2007-01-09 13:45:00,22.92,22.95,22.92,22.93,31800.0,14.6989,14.7181,14.6989,14.7053,31800.0
2007-01-09 13:50:00,22.93,22.93,22.92,22.93,14400.0,14.7053,14.7053,14.6989,14.7053,14400.0
2007-01-09 13:55:00,22.92,22.93,22.91,22.92,5200.0,14.6989,14.7053,14.6925,14.6989,5200.0
2007-01-09 14:00:00,22.92,22.95,22.91,22.94,21600.0,14.6989,14.7181,14.6925,14.7117,21600.0
2007-01-09 14:05:00,22.94,22.97,22.94,22.96,35000.0,14.7117,14.731,14.7117,14.7245,35000.0
2007-01-09 14:10:00,22.95,22.96,22.95,22.95,13800.0,14.7181,14.7245,14.7181,14.7181,13800.0
2007-01-09 14:15:00,22.94,22.95,22.94,22.95,13800.0,14.7117,14.7181,14.7117,14.7181,13800.0
2007-01-09 14:20:00,22.94,22.95,22.93,22.93,60400.0,14.7117,14.7181,14.7053,14.7053,60400.0
2007-01-09 14:25:00,22.94,22.95,22.93,22.93,11800.0,14.7117,14.7181,14.7053,14.7053,11800.0
2007-01-09 14:30:00,22.93,22.93,22.93,22.93,19400.0,14.7053,14.7053,14.7053,14.7053,19400.0
2007-01-09 14:35:00,22.93,22.95,22.93,22.94,13400.0,14.7053,14.7181,14.7053,14.7117,13400.0
2007-01-09 14:40:00,22.95,22.96,22.93,22.95,27800.0,14.7181,14.7245,14.7053,14.7181,27800.0
2007-01-09 14:45:00,22.95,22.96,22.94,22.96,37200.0,14.7181,14.7245,14.7117,14.7245,37200.0
2007-01-09 14:50:00,22.96,23.0,22.95,22.99,57200.0,14.7245,14.7502,14.7181,14.7438,57200.0
2007-01-09 14:55:00,23.0,23.01,22.99,22.99,119600.0,14.7502,14.7566,14.7438,14.7438,119600.0
2007-01-09 15:00:00,22.99,23.0,22.98,22.98,49400.0,14.7438,14.7502,14.7374,14.7374,49400.0
2007-01-09 15:05:00,22.98,23.0,22.97,22.98,22600.0,14.7374,14.7502,14.731,14.7374,22600.0
2007-01-09 15:10:00,22.98,23.0,22.97,23.0,42000.0,14.7374,14.7502,14.731,14.7502,42000.0
2007-01-09 15:15:00,23.0,23.0,22.99,22.99,65600.0,14.7502,14.7502,14.7438,14.7438,65600.0
2007-01-09 15:20:00,23.0,23.0,22.99,22.99,21000.0,14.7502,14.7502,14.7438,14.7438,21000.0
2007-01-09 15:25:00,23.0,23.0,23.0,23.0,19000.0,14.7502,14.7502,14.7502,14.7502,19000.0
2007-01-09 15:30:00,23.0,23.01,23.0,23.0,69800.0,14.7502,14.7566,14.7502,14.7502,69800.0
2007-01-09 15:35:00,23.0,23.0,22.99,23.0,60000.0,14.7502,14.7502,14.7438,14.7502,60000.0
2007-01-09 15:40:00,23.0,23.02,23.0,23.0,37200.0,14.7502,14.763,14.7502,14.7502,37200.0
2007-01-09 15:45:00,23.0,23.01,23.0,23.0,140600.0,14.7502,14.7566,14.7502,14.7502,140600.0
2007-01-09 15:50:00,23.01,23.02,23.0,23.02,44000.0,14.7566,14.763,14.7502,14.763,44000.0
2007-01-09 15:55:00,23.01,23.02,23.0,23.02,92600.0,14.7566,14.763,14.7502,14.763,92600.0
2007-01-10 09:30:00,22.99,23.0,22.99,22.99,94400.0,14.7438,14.7502,14.7438,14.7438,94400.0
2007-01-10 09:35:00,22.99,23.0,22.93,22.93,67400.0,14.7438,14.7502,14.7053,14.7053,67400.0
2007-01-10 09:40:00,22.94,22.98,22.93,22.97,32800.0,14.7117,14.7374,14.7053,14.731,32800.0
2007-01-10 09:45:00,22.98,22.99,22.97,22.98,22400.0,14.7374,14.7438,14.731,14.7374,22400.0
2007-01-10 09:50:00,22.98,22.98,22.98,22.98,29800.0,14.7374,14.7374,14.7374,14.7374,29800.0
2007-01-10 09:55:00,22.98,23.0,22.98,23.0,45600.0,14.7374,14.7502,14.7374,14.7502,45600.0
2007-01-10 10:00:00,22.98,23.0,22.98,22.99,17600.0,14.7374,14.7502,14.7374,14.7438,17600.0
2007-01-10 10:05:00,22.99,23.0,22.98,22.98,58000.0,14.7438,14.7502,14.7374,14.7374,58000.0
2007-01-10 10:10:00,22.98,23.01,22.98,23.0,41200.0,14.7374,14.7566,14.7374,14.7502,41200.0
2007-01-10 10:15:00,23.0,23.04,23.0,23.04,58800.0,14.7502,14.7759,14.7502,14.7759,58800.0
2007-01-10 10:20:00,23.04,23.04,23.01,23.02,14000.0,14.7759,14.7759,14.7566,14.763,14000.0
2007-01-10 10:25:00,23.02,23.02,22.99,22.99,34000.0,14.763,14.763,14.7438,14.7438,34000.0
2007-01-10 10:30:00,22.99,23.0,22.99,23.0,18200.0,14.7438,14.7502,14.7438,14.7502,18200.0
2007-01-10 10:35:00,22.99,22.99,22.98,22.98,24200.0,14.7438,14.7438,14.7374,14.7374,24200.0
2007-01-10 10:40:00,22.98,23.0,22.98,23.0,10800.0,14.7374,14.7502,14.7374,14.7502,10800.0
2007-01-10 10:45:00,23.0,23.0,23.0,23.0,18600.0,14.7502,14.7502,14.7502,14.7502,18600.0
2007-01-10 10:50:00,23.0,23.0,22.99,23.0,28800.0,14.7502,14.7502,14.7438,14.7502,28800.0
2007-01-10 10:55:00,23.0,23.0,22.99,22.99,14600.0,14.7502,14.7502,14.7438,14.7438,14600.0
2007-01-10 11:00:00,22.99,23.0,22.99,23.0,17200.0,14.7438,14.7502,14.7438,14.7502,17200.0
2007-01-10 11:05:00,22.99,23.0,22.99,22.99,13800.0,14.7438,14.7502,14.7438,14.7438,13800.0
2007-01-10 11:10:00,23.0,23.0,22.99,23.0,17200.0,14.7502,14.7502,14.7438,14.7502,17200.0
2007-01-10 11:15:00,23.0,23.0,22.99,23.0,6600.0,14.7502,14.7502,14.7438,14.7502,6600.0
2007-01-10 11:20:00,22.99,23.0,22.99,22.99,10000.0,14.7438,14.7502,14.7438,14.7438,10000.0
2007-01-10 11:25:00,22.98,22.99,22.98,22.99,16200.0,14.7374,14.7438,14.7374,14.7438,16200.0
2007-01-10 11:30:00,22.99,23.01,22.99,23.01,236800.0,14.7438,14.7566,14.7438,14.7566,236800.0
2007-01-10 11:35:00,23.01,23.01,23.0,23.0,39600.0,14.7566,14.7566,14.7502,14.7502,39600.0
2007-01-10 11:40:00,23.01,23.01,23.01,23.01,12000.0,14.7566,14.7566,14.7566,14.7566,12000.0
2007-01-10 11:45:00,23.01,23.01,23.0,23.0,19200.0,14.7566,14.7566,14.7502,14.7502,19200.0
2007-01-10 11:50:00,23.01,23.01,23.0,23.0,26200.0,14.7566,14.7566,14.7502,14.7502,26200.0
2007-01-10 11:55:00,23.0,23.0,23.0,23.0,11400.0,14.7502,14.7502,14.7502,14.7502,11400.0
2007-01-10 12:00:00,23.0,23.0,22.99,22.99,14000.0,14.7502,14.7502,14.7438,14.7438,14000.0
2007-01-10 12:05:00,22.99,22.99,22.98,22.99,23400.0,14.7438,14.7438,14.7374,14.7438,23400.0
2007-01-10 12:10:00,22.99,23.0,22.99,23.0,13800.0,14.7438,14.7502,14.7438,14.7502,13800.0
2007-01-10 12:15:00,23.0,23.02,23.0,23.02,27600.0,14.7502,14.763,14.7502,14.763,27600.0
2007-01-10 12:20:00,23.01,23.01,23.0,23.0,13200.0,14.7566,14.7566,14.7502,14.7502,13200.0
2007-01-10 12:25:00,23.0,23.01,23.0,23.0,19400.0,14.7502,14.7566,14.7502,14.7502,19400.0
2007-01-10 12:30:00,23.0,23.0,23.0,23.0,26200.0,14.7502,14.7502,14.7502,14.7502,26200.0
2007-01-10 12:35:00,23.0,23.0,22.99,23.0,9000.0,14.7502,14.7502,14.7438,14.7502,9000.0
2007-01-10 12:40:00,23.0,23.0,23.0,23.0,7800.0,14.7502,14.7502,14.7502,14.7502,7800.0
2007-01-10 12:45:00,23.0,23.02,23.0,23.0,9600.0,14.7502,14.763,14.7502,14.7502,9600.0
2007-01-10 12:50:00,23.01,23.01,22.99,23.0,36400.0,14.7566,14.7566,14.7438,14.7502,36400.0
2007-01-10 12:55:00,23.01,23.02,23.0,23.01,18800.0,14.7566,14.763,14.7502,14.7566,18800.0
2007-01-10 13:00:00,23.01,23.01,23.0,23.0,9200.0,14.7566,14.7566,14.7502,14.7502,9200.0
2007-01-10 13:05:00,23.0,23.01,23.0,23.0,5200.0,14.7502,14.7566,14.7502,14.7502,5200.0
2007-01-10 13:10:00,23.01,23.01,23.0,23.0,3800.0,14.7566,14.7566,14.7502,14.7502,3800.0
2007-01-10 13:15:00,23.0,23.0,22.99,22.99,9200.0,14.7502,14.7502,14.7438,14.7438,9200.0
2007-01-10 13:20:00,22.99,23.0,22.99,22.99,11800.0,14.7438,14.7502,14.7438,14.7438,11800.0
2007-01-10 13:25:00,22.99,23.0,22.99,23.0,16400.0,14.7438,14.7502,14.7438,14.7502,16400.0
2007-01-10 13:30:00,23.0,23.0,22.99,23.0,13600.0,14.7502,14.7502,14.7438,14.7502,13600.0
2007-01-10 13:35:00,23.0,23.0,22.99,23.0,32800.0,14.7502,14.7502,14.7438,14.7502,32800.0
2007-01-10 13:40:00,23.0,23.03,23.0,23.02,54600.0,14.7502,14.7694,14.7502,14.763,54600.0
2007-01-10 13:45:00,23.02,23.02,23.01,23.02,17200.0,14.763,14.763,14.7566,14.763,17200.0
2007-01-10 13:50:00,23.02,23.03,23.01,23.01,25600.0,14.763,14.7694,14.7566,14.7566,25600.0
2007-01-10 13:55:00,23.01,23.02,23.0,23.02,36400.0,14.7566,14.763,14.7502,14.763,36400.0
2007-01-10 14:00:00,23.02,23.02,23.0,23.0,17000.0,14.763,14.763,14.7502,14.7502,17000.0
2007-01-10 14:05:00,23.01,23.02,23.0,23.01,7400.0,14.7566,14.763,14.7502,14.7566,7400.0
2007-01-10 14:10:00,23.02,23.02,23.0,23.02,17000.0,14.763,14.763,14.7502,14.763,17000.0
2007-01-10 14:15:00,23.02,23.02,23.0,23.0,15600.0,14.763,14.763,14.7502,14.7502,15600.0
2007-01-10 14:20:00,23.01,23.01,23.0,23.0,14200.0,14.7566,14.7566,14.7502,14.7502,14200.0
2007-01-10 14:25:00,23.0,23.04,23.0,23.02,355800.0,14.7502,14.7759,14.7502,14.763,355800.0
2007-01-10 14:30:00,23.02,23.04,23.02,23.03,102200.0,14.763,14.7759,14.763,14.7694,102200.0
2007-01-10 14:35:00,23.03,23.05,23.03,23.03,54000.0,14.7694,14.7823,14.7694,14.7694,54000.0
2007-01-10 14:40:00,23.04,23.04,23.03,23.04,15600.0,14.7759,14.7759,14.7694,14.7759,15600.0
2007-01-10 14:45:00,23.04,23.07,23.04,23.06,122600.0,14.7759,14.7951,14.7759,14.7887,122600.0
2007-01-10 14:50:00,23.06,23.07,23.05,23.07,27200.0,14.7887,14.7951,14.7823,14.7951,27200.0
2007-01-10 14:55:00,23.07,23.1,23.05,23.08,186000.0,14.7951,14.8143,14.7823,14.8015,186000.0
2007-01-10 15:00:00,23.08,23.13,23.08,23.11,91800.0,14.8015,14.8336,14.8015,14.8207,91800.0
2007-01-10 15:05:00,23.11,23.16,23.11,23.16,215400.0,14.8207,14.8528,14.8207,14.8528,215400.0
2007-01-10 15:10:00,23.16,23.18,23.16,23.17,129200.0,14.8528,14.8656,14.8528,14.8592,129200.0
2007-01-10 15:15:00,23.17,23.23,23.17,23.23,128200.0,14.8592,14.8977,14.8592,14.8977,128200.0
2007-01-10 15:20:00,23.23,23.25,23.22,23.22,117200.0,14.8977,14.9105,14.8913,14.8913,117200.0
2007-01-10 15:25:00,23.22,23.22,23.21,23.21,48400.0,14.8913,14.8913,14.8849,14.8849,48400.0
2007-01-10 15:30:00,23.21,23.24,23.21,23.24,139400.0,14.8849,14.9041,14.8849,14.9041,139400.0
2007-01-10 15:35:00,23.24,23.25,23.24,23.25,108400.0,14.9041,14.9105,14.9041,14.9105,108400.0
2007-01-10 15:40:00,23.25,23.27,23.25,23.26,115800.0,14.9105,14.9234,14.9105,14.9169,115800.0
2007-01-10 15:45:00,23.26,23.29,23.26,23.28,196400.0,14.9169,14.9362,14.9169,14.9298,196400.0
2007-01-10 15:50:00,23.28,23.28,23.28,23.28,88400.0,14.9298,14.9298,14.9298,14.9298,88400.0
2007-01-10 15:55:00,23.28,23.28,23.27,23.28,73200.0,14.9298,14.9298,14.9234,14.9298,73200.0
2007-01-11 09:30:00,23.5,23.63,23.42,23.48,311400.0,15.0709,15.1542,15.0196,15.058,311400.0
2007-01-11 09:35:00,23.49,23.53,23.45,23.5,241200.0,15.0644,15.0901,15.0388,15.0709,241200.0
2007-01-11 09:40:00,23.5,23.73,23.5,23.73,236400.0,15.0709,15.2184,15.0709,15.2184,236400.0
2007-01-11 09:45:00,23.75,23.79,23.71,23.73,220400.0,15.2312,15.2568,15.2055,15.2184,220400.0
2007-01-11 09:50:00,23.73,23.74,23.68,23.68,137600.0,15.2184,15.2248,15.1863,15.1863,137600.0
2007-01-11 09:55:00,23.68,23.7,23.67,23.67,121800.0,15.1863,15.1991,15.1799,15.1799,121800.0
2007-01-11 10:00:00,23.67,23.68,23.63,23.65,487400.0,15.1799,15.1863,15.1542,15.1671,487400.0
2007-01-11 10:05:00,23.65,23.69,23.64,23.69,61200.0,15.1671,15.1927,15.1606,15.1927,61200.0
2007-01-11 10:10:00,23.7,23.75,23.68,23.75,79600.0,15.1991,15.2312,15.1863,15.2312,79600.0
2007-01-11 10:15:00,23.75,23.79,23.75,23.79,148000.0,15.2312,15.2568,15.2312,15.2568,148000.0
2007-01-11 10:20:00,23.78,23.85,23.78,23.85,164000.0,15.2504,15.2953,15.2504,15.2953,164000.0
2007-01-11 10:25:00,23.85,23.85,23.79,23.81,111000.0,15.2953,15.2953,15.2568,15.2697,111000.0
2007-01-11 10:30:00,23.81,23.82,23.8,23.82,102600.0,15.2697,15.2761,15.2632,15.2761,102600.0
2007-01-11 10:35:00,23.81,23.82,23.8,23.8,235400.0,15.2697,15.2761,15.2632,15.2632,235400.0
2007-01-11 10:40:00,23.8,23.81,23.78,23.79,40000.0,15.2632,15.2697,15.2504,15.2568,40000.0
2007-01-11 10:45:00,23.79,23.8,23.77,23.77,71200.0,15.2568,15.2632,15.244,15.244,71200.0
2007-01-11 10:50:00,23.77,23.77,23.76,23.77,135600.0,15.244,15.244,15.2376,15.244,135600.0
2007-01-11 10:55:00,23.77,23.78,23.76,23.78,97200.0,15.244,15.2504,15.2376,15.2504,97200.0
2007-01-11 11:00:00,23.78,23.81,23.78,23.81,100400.0,15.2504,15.2697,15.2504,15.2697,100400.0
2007-01-11 11:05:00,23.81,23.82,23.8,23.81,45800.0,15.2697,15.2761,15.2632,15.2697,45800.0
2007-01-11 11:10:00,23.8,23.81,23.8,23.8,59800.0,15.2632,15.2697,15.2632,15.2632,59800.0
2007-01-11 11:15:00,23.8,23.8,23.79,23.8,71400.0,15.2632,15.2632,15.2568,15.2632,71400.0
2007-01-11 11:20:00,23.8,23.8,23.79,23.8,59000.0,15.2632,15.2632,15.2568,15.2632,59000.0
2007-01-11 11:25:00,23.8,23.81,23.8,23.8,27400.0,15.2632,15.2697,15.2632,15.2632,27400.0
2007-01-11 11:30:00,23.81,23.81,23.8,23.81,52200.0,15.2697,15.2697,15.2632,15.2697,52200.0
2007-01-11 11:35:00,23.8,23.82,23.8,23.82,85200.0,15.2632,15.2761,15.2632,15.2761,85200.0
2007-01-11 11:40:00,23.82,23.84,23.81,23.84,92600.0,15.2761,15.2889,15.2697,15.2889,92600.0
2007-01-11 11:45:00,23.84,23.84,23.83,23.84,44400.0,15.2889,15.2889,15.2825,15.2889,44400.0
2007-01-11 11:50:00,23.84,23.85,23.83,23.85,77000.0,15.2889,15.2953,15.2825,15.2953,77000.0
2007-01-11 11:55:00,23.85,23.88,23.85,23.88,60400.0,15.2953,15.3146,15.2953,15.3146,60400.0
2007-01-11 12:00:00,23.88,23.89,23.88,23.89,67800.0,15.3146,15.321,15.3146,15.321,67800.0
2007-01-11 12:05:00,23.88,23.95,23.88,23.92,244000.0,15.3146,15.3594,15.3146,15.3402,244000.0
2007-01-11 12:10:00,23.93,24.06,23.9,24.05,387000.0,15.3466,15.43,15.3274,15.4236,387000.0
2007-01-11 12:15:00,24.06,24.11,24.04,24.04,124600.0,15.43,15.4621,15.4172,15.4172,124600.0
2007-01-11 12:20:00,24.04,24.04,23.97,23.97,83600.0,15.4172,15.4172,15.3723,15.3723,83600.0
2007-01-11 12:25:00,23.96,23.97,23.94,23.95,443200.0,15.3659,15.3723,15.353,15.3594,443200.0
2007-01-11 12:30:00,23.95,23.98,23.93,23.97,98600.0,15.3594,15.3787,15.3466,15.3723,98600.0
2007-01-11 12:35:00,23.98,23.98,23.93,23.95,44600.0,15.3787,15.3787,15.3466,15.3594,44600.0
2007-01-11 12:40:00,23.95,23.96,23.95,23.96,23400.0,15.3594,15.3659,15.3594,15.3659,23400.0
2007-01-11 12:45:00,23.96,23.98,23.96,23.96,36200.0,15.3659,15.3787,15.3659,15.3659,36200.0
2007-01-11 12:50:00,23.96,23.97,23.95,23.97,32400.0,15.3659,15.3723,15.3594,15.3723,32400.0
2007-01-11 12:55:00,23.97,23.98,23.97,23.97,26000.0,15.3723,15.3787,15.3723,15.3723,26000.0
2007-01-11 13:00:00,23.98,23.98,23.96,23.96,22000.0,15.3787,15.3787,15.3659,15.3659,22000.0
2007-01-11 13:05:00,23.96,23.96,23.94,23.95,63600.0,15.3659,15.3659,15.353,15.3594,63600.0
2007-01-11 13:10:00,23.95,23.95,23.93,23.95,65400.0,15.3594,15.3594,15.3466,15.3594,65400.0
2007-01-11 13:15:00,23.95,23.96,23.95,23.96,31000.0,15.3594,15.3659,15.3594,15.3659,31000.0
2007-01-11 13:20:00,23.96,23.96,23.96,23.96,33800.0,15.3659,15.3659,15.3659,15.3659,33800.0
2007-01-11 13:25:00,23.96,23.97,23.96,23.96,32800.0,15.3659,15.3723,15.3659,15.3659,32800.0
2007-01-11 13:30:00,23.97,23.98,23.96,23.96,34800.0,15.3723,15.3787,15.3659,15.3659,34800.0
2007-01-11 13:35:00,23.96,23.96,23.95,23.95,18400.0,15.3659,15.3659,15.3594,15.3594,18400.0
2007-01-11 13:40:00,23.95,23.95,23.92,23.93,97800.0,15.3594,15.3594,15.3402,15.3466,97800.0
2007-01-11 13:45:00,23.93,23.94,23.93,23.93,66400.0,15.3466,15.353,15.3466,15.3466,66400.0
2007-01-11 13:50:00,23.93,23.93,23.91,23.91,200200.0,15.3466,15.3466,15.3338,15.3338,200200.0
2007-01-11 13:55:00,23.91,23.91,23.86,23.88,150000.0,15.3338,15.3338,15.3017,15.3146,150000.0
2007-01-11 14:00:00,23.88,23.89,23.86,23.89,114400.0,15.3146,15.321,15.3017,15.321,114400.0
2007-01-11 14:05:00,23.88,23.88,23.86,23.87,61000.0,15.3146,15.3146,15.3017,15.3081,61000.0
2007-01-11 14:10:00,23.87,23.93,23.86,23.93,242000.0,15.3081,15.3466,15.3017,15.3466,242000.0
2007-01-11 14:15:00,23.93,23.95,23.93,23.95,71800.0,15.3466,15.3594,15.3466,15.3594,71800.0
2007-01-11 14:20:00,23.95,23.95,23.93,23.94,37800.0,15.3594,15.3594,15.3466,15.353,37800.0
2007-01-11 14:25:00,23.94,23.97,23.94,23.96,113400.0,15.353,15.3723,15.353,15.3659,113400.0
2007-01-11 14:30:00,23.96,23.96,23.94,23.95,67400.0,15.3659,15.3659,15.353,15.3594,67400.0
2007-01-11 14:35:00,23.94,23.95,23.93,23.93,68200.0,15.353,15.3594,15.3466,15.3466,68200.0
2007-01-11 14:40:00,23.93,23.93,23.9,23.93,83800.0,15.3466,15.3466,15.3274,15.3466,83800.0
2007-01-11 14:45:00,23.93,23.95,23.92,23.93,70600.0,15.3466,15.3594,15.3402,15.3466,70600.0
2007-01-11 14:50:00,23.94,23.95,23.92,23.93,59800.0,15.353,15.3594,15.3402,15.3466,59800.0
2007-01-11 14:55:00,23.93,23.94,23.91,23.92,87000.0,15.3466,15.353,15.3338,15.3402,87000.0
2007-01-11 15:00:00,23.92,23.97,23.92,23.96,109800.0,15.3402,15.3723,15.3402,15.3659,109800.0
2007-01-11 15:05:00,23.96,23.97,23.95,23.96,94800.0,15.3659,15.3723,15.3594,15.3659,94800.0
2007-01-11 15:10:00,23.95,23.97,23.95,23.96,81400.0,15.3594,15.3723,15.3594,15.3659,81400.0
2007-01-11 15:15:00,23.96,23.98,23.96,23.97,91600.0,15.3659,15.3787,15.3659,15.3723,91600.0
2007-01-11 15:20:00,23.97,23.99,23.97,23.98,103200.0,15.3723,15.3851,15.3723,15.3787,103200.0
2007-01-11 15:25:00,23.98,23.99,23.97,23.98,103000.0,15.3787,15.3851,15.3723,15.3787,103000.0
2007-01-11 15:30:00,23.98,23.99,23.98,23.98,58400.0,15.3787,15.3851,15.3787,15.3787,58400.0
2007-01-11 15:35:00,23.99,23.99,23.97,23.98,91400.0,15.3851,15.3851,15.3723,15.3787,91400.0
2007-01-11 15:40:00,23.98,24.0,23.97,23.99,141200.0,15.3787,15.3915,15.3723,15.3851,141200.0
2007-01-11 15:45:00,23.99,23.99,23.95,23.96,175200.0,15.3851,15.3851,15.3594,15.3659,175200.0
2007-01-11 15:50:00,23.97,23.97,23.96,23.97,115800.0,15.3723,15.3723,15.3659,15.3723,115800.0
2007-01-11 15:55:00,23.96,23.97,23.96,23.97,175400.0,15.3659,15.3723,15.3659,15.3723,175400.0
2007-01-12 09:35:00,23.72,23.93,23.72,23.91,149400.0,15.2119,15.3466,15.2119,15.3338,149400.0
2007-01-12 09:40:00,23.91,23.92,23.88,23.92,97400.0,15.3338,15.3402,15.3146,15.3402,97400.0
2007-01-12 09:45:00,23.93,23.94,23.92,23.93,105400.0,15.3466,15.353,15.3402,15.3466,105400.0
2007-01-12 09:50:00,23.93,24.0,23.93,23.99,98400.0,15.3466,15.3915,15.3466,15.3851,98400.0
2007-01-12 09:55:00,23.99,24.04,23.97,24.02,83200.0,15.3851,15.4172,15.3723,15.4043,83200.0
2007-01-12 10:00:00,24.02,24.04,23.99,23.99,57400.0,15.4043,15.4172,15.3851,15.3851,57400.0
2007-01-12 10:05:00,23.99,24.01,23.99,24.0,141600.0,15.3851,15.3979,15.3851,15.3915,141600.0
2007-01-12 10:10:00,24.0,24.04,24.0,24.03,71200.0,15.3915,15.4172,15.3915,15.4108,71200.0
2007-01-12 10:15:00,24.04,24.07,24.03,24.05,70600.0,15.4172,15.4364,15.4108,15.4236,70600.0
2007-01-12 10:20:00,24.05,24.07,24.04,24.05,51400.0,15.4236,15.4364,15.4172,15.4236,51400.0
2007-01-12 10:25:00,24.05,24.06,24.05,24.05,80200.0,15.4236,15.43,15.4236,15.4236,80200.0
2007-01-12 10:30:00,24.06,24.07,24.05,24.06,55200.0,15.43,15.4364,15.4236,15.43,55200.0
2007-01-12 10:35:00,24.05,24.05,24.03,24.03,55000.0,15.4236,15.4236,15.4108,15.4108,55000.0
2007-01-12 10:40:00,24.03,24.03,24.02,24.03,38200.0,15.4108,15.4108,15.4043,15.4108,38200.0
2007-01-12 10:45:00,24.02,24.04,24.02,24.03,58000.0,15.4043,15.4172,15.4043,15.4108,58000.0
2007-01-12 10:50:00,24.03,24.03,23.99,23.99,50200.0,15.4108,15.4108,15.3851,15.3851,50200.0
2007-01-12 10:55:00,23.99,24.0,23.99,24.0,74400.0,15.3851,15.3915,15.3851,15.3915,74400.0
2007-01-12 11:00:00,24.0,24.0,23.97,23.97,78200.0,15.3915,15.3915,15.3723,15.3723,78200.0
2007-01-12 11:05:00,23.97,24.01,23.96,24.0,92200.0,15.3723,15.3979,15.3659,15.3915,92200.0
2007-01-12 11:10:00,24.0,24.05,24.0,24.03,56800.0,15.3915,15.4236,15.3915,15.4108,56800.0
2007-01-12 11:15:00,24.03,24.06,24.03,24.04,74600.0,15.4108,15.43,15.4108,15.4172,74600.0
2007-01-12 11:20:00,24.05,24.05,24.04,24.04,38000.0,15.4236,15.4236,15.4172,15.4172,38000.0
2007-01-12 11:25:00,24.04,24.07,24.04,24.07,30600.0,15.4172,15.4364,15.4172,15.4364,30600.0
2007-01-12 11:30:00,24.07,24.07,24.05,24.05,17200.0,15.4364,15.4364,15.4236,15.4236,17200.0
2007-01-12 11:35:00,24.06,24.08,24.06,24.07,31800.0,15.43,15.4428,15.43,15.4364,31800.0
2007-01-12 11:40:00,24.07,24.09,24.07,24.09,35600.0,15.4364,15.4492,15.4364,15.4492,35600.0
2007-01-12 11:45:00,24.09,24.1,24.09,24.09,22200.0,15.4492,15.4556,15.4492,15.4492,22200.0
2007-01-12 11:50:00,24.09,24.11,24.09,24.11,36400.0,15.4492,15.4621,15.4492,15.4621,36400.0
2007-01-12 11:55:00,24.11,24.14,24.11,24.12,33000.0,15.4621,15.4813,15.4621,15.4685,33000.0
2007-01-12 12:00:00,24.12,24.14,24.11,24.11,26200.0,15.4685,15.4813,15.4621,15.4621,26200.0
2007-01-12 12:05:00,24.12,24.13,24.11,24.11,48200.0,15.4685,15.4749,15.4621,15.4621,48200.0
2007-01-12 12:10:00,24.11,24.12,24.11,24.11,19800.0,15.4621,15.4685,15.4621,15.4621,19800.0
2007-01-12 12:15:00,24.12,24.13,24.11,24.11,32200.0,15.4685,15.4749,15.4621,15.4621,32200.0
2007-01-12 12:20:00,24.12,24.15,24.11,24.14,47000.0,15.4685,15.4877,15.4621,15.4813,47000.0
2007-01-12 12:25:00,24.15,24.16,24.13,24.13,27200.0,15.4877,15.4941,15.4749,15.4749,27200.0
2007-01-12 12:30:00,24.13,24.15,24.12,24.13,45400.0,15.4749,15.4877,15.4685,15.4749,45400.0
2007-01-12 12:35:00,24.13,24.13,24.11,24.12,20000.0,15.4749,15.4749,15.4621,15.4685,20000.0
2007-01-12 12:40:00,24.12,24.13,24.11,24.12,18000.0,15.4685,15.4749,15.4621,15.4685,18000.0
2007-01-12 12:45:00,24.13,24.14,24.12,24.12,27800.0,15.4749,15.4813,15.4685,15.4685,27800.0
2007-01-12 12:50:00,24.12,24.14,24.12,24.13,27800.0,15.4685,15.4813,15.4685,15.4749,27800.0
2007-01-12 12:55:00,24.13,24.14,24.11,24.12,31000.0,15.4749,15.4813,15.4621,15.4685,31000.0
2007-01-12 13:00:00,24.13,24.13,24.11,24.11,25000.0,15.4749,15.4749,15.4621,15.4621,25000.0
2007-01-12 13:05:00,24.11,24.11,24.11,24.11,59000.0,15.4621,15.4621,15.4621,15.4621,59000.0
2007-01-12 13:10:00,24.11,24.12,24.11,24.12,25000.0,15.4621,15.4685,15.4621,15.4685,25000.0
2007-01-12 13:15:00,24.12,24.14,24.11,24.13,28600.0,15.4685,15.4813,15.4621,15.4749,28600.0
2007-01-12 13:20:00,24.13,24.14,24.11,24.11,22600.0,15.4749,15.4813,15.4621,15.4621,22600.0
2007-01-12 13:25:00,24.12,24.13,24.11,24.11,23600.0,15.4685,15.4749,15.4621,15.4621,23600.0
2007-01-12 13:30:00,24.11,24.13,24.11,24.13,29200.0,15.4621,15.4749,15.4621,15.4749,29200.0
2007-01-12 13:35:00,24.14,24.14,24.12,24.12,10200.0,15.4813,15.4813,15.4685,15.4685,10200.0
2007-01-12 13:40:00,24.12,24.13,24.12,24.13,26200.0,15.4685,15.4749,15.4685,15.4749,26200.0
2007-01-12 13:45:00,24.13,24.13,24.13,24.13,4800.0,15.4749,15.4749,15.4749,15.4749,4800.0
2007-01-12 13:50:00,24.13,24.13,24.13,24.13,27400.0,15.4749,15.4749,15.4749,15.4749,27400.0
2007-01-12 13:55:00,24.13,24.14,24.13,24.14,42400.0,15.4749,15.4813,15.4749,15.4813,42400.0
2007-01-12 14:00:00,24.13,24.15,24.13,24.15,43200.0,15.4749,15.4877,15.4749,15.4877,43200.0
2007-01-12 14:05:00,24.15,24.15,24.14,24.14,8400.0,15.4877,15.4877,15.4813,15.4813,8400.0
2007-01-12 14:10:00,24.14,24.15,24.14,24.15,28400.0,15.4813,15.4877,15.4813,15.4877,28400.0
2007-01-12 14:15:00,24.14,24.15,24.13,24.14,45000.0,15.4813,15.4877,15.4749,15.4813,45000.0
2007-01-12 14:20:00,24.14,24.14,24.13,24.14,69200.0,15.4813,15.4813,15.4749,15.4813,69200.0
2007-01-12 14:25:00,24.14,24.15,24.14,24.15,43000.0,15.4813,15.4877,15.4813,15.4877,43000.0
2007-01-12 14:30:00,24.15,24.17,24.15,24.16,69200.0,15.4877,15.5005,15.4877,15.4941,69200.0
2007-01-12 14:35:00,24.16,24.17,24.16,24.17,41200.0,15.4941,15.5005,15.4941,15.5005,41200.0
2007-01-12 14:40:00,24.17,24.17,24.16,24.16,34800.0,15.5005,15.5005,15.4941,15.4941,34800.0
2007-01-12 14:45:00,24.17,24.18,24.16,24.16,32800.0,15.5005,15.5069,15.4941,15.4941,32800.0
2007-01-12 14:50:00,24.16,24.18,24.15,24.16,56000.0,15.4941,15.5069,15.4877,15.4941,56000.0
2007-01-12 14:55:00,24.16,24.16,24.15,24.16,50800.0,15.4941,15.4941,15.4877,15.4941,50800.0
2007-01-12 15:00:00,24.16,24.18,24.16,24.18,76200.0,15.4941,15.5069,15.4941,15.5069,76200.0
2007-01-12 15:05:00,24.17,24.18,24.17,24.18,41600.0,15.5005,15.5069,15.5005,15.5069,41600.0
2007-01-12 15:10:00,24.18,24.18,24.16,24.18,61000.0,15.5069,15.5069,15.4941,15.5069,61000.0
2007-01-12 15:15:00,24.18,24.18,24.16,24.17,65400.0,15.5069,15.5069,15.4941,15.5005,65400.0
2007-01-12 15:20:00,24.17,24.18,24.16,24.18,106800.0,15.5005,15.5069,15.4941,15.5069,106800.0
2007-01-12 15:25:00,24.18,24.18,24.17,24.18,36200.0,15.5069,15.5069,15.5005,15.5069,36200.0
2007-01-12 15:30:00,24.18,24.21,24.18,24.21,136400.0,15.5069,15.5262,15.5069,15.5262,136400.0
2007-01-12 15:35:00,24.21,24.22,24.2,24.2,86400.0,15.5262,15.5326,15.5198,15.5198,86400.0
2007-01-12 15:40:00,24.2,24.21,24.2,24.2,30400.0,15.5198,15.5262,15.5198,15.5198,30400.0
2007-01-12 15:45:00,24.2,24.21,24.19,24.2,80000.0,15.5198,15.5262,15.5134,15.5198,80000.0
2007-01-12 15:50:00,24.2,24.21,24.2,24.2,95800.0,15.5198,15.5262,15.5198,15.5198,95800.0
2007-01-12 15:55:00,24.21,24.21,24.2,24.2,172000.0,15.5262,15.5262,15.5198,15.5198,172000.0
2007-01-16 09:30:00,24.3,24.34,24.22,24.28,167600.0,15.5839,15.6096,15.5326,15.5711,167600.0
2007-01-16 09:35:00,24.28,24.33,24.27,24.32,50200.0,15.5711,15.6031,15.5647,15.5967,50200.0
2007-01-16 09:40:00,24.31,24.32,24.28,24.29,36200.0,15.5903,15.5967,15.5711,15.5775,36200.0
2007-01-16 09:45:00,24.29,24.36,24.29,24.34,102800.0,15.5775,15.6224,15.5775,15.6096,102800.0
2007-01-16 09:50:00,24.34,24.35,24.31,24.34,82200.0,15.6096,15.616,15.5903,15.6096,82200.0
2007-01-16 09:55:00,24.31,24.35,24.3,24.31,19600.0,15.5903,15.616,15.5839,15.5903,19600.0
2007-01-16 10:00:00,24.3,24.32,24.27,24.27,113800.0,15.5839,15.5967,15.5647,15.5647,113800.0
2007-01-16 10:05:00,24.27,24.27,24.24,24.24,70400.0,15.5647,15.5647,15.5454,15.5454,70400.0
2007-01-16 10:10:00,24.23,24.26,24.23,24.24,62000.0,15.539,15.5583,15.539,15.5454,62000.0
2007-01-16 10:15:00,24.24,24.25,24.21,24.21,121800.0,15.5454,15.5518,15.5262,15.5262,121800.0
2007-01-16 10:20:00,24.21,24.22,24.2,24.21,75000.0,15.5262,15.5326,15.5198,15.5262,75000.0
2007-01-16 10:25:00,24.21,24.21,24.2,24.2,27400.0,15.5262,15.5262,15.5198,15.5198,27400.0
2007-01-16 10:30:00,24.2,24.22,24.19,24.22,82800.0,15.5198,15.5326,15.5134,15.5326,82800.0
2007-01-16 10:35:00,24.22,24.24,24.2,24.23,176800.0,15.5326,15.5454,15.5198,15.539,176800.0
2007-01-16 10:40:00,24.22,24.23,24.22,24.23,40800.0,15.5326,15.539,15.5326,15.539,40800.0
2007-01-16 10:45:00,24.23,24.26,24.23,24.25,115000.0,15.539,15.5583,15.539,15.5518,115000.0
2007-01-16 10:50:00,24.25,24.25,24.23,24.23,14600.0,15.5518,15.5518,15.539,15.539,14600.0
2007-01-16 10:55:00,24.23,24.24,24.21,24.24,113600.0,15.539,15.5454,15.5262,15.5454,113600.0
2007-01-16 11:00:00,24.24,24.24,24.24,24.24,24400.0,15.5454,15.5454,15.5454,15.5454,24400.0
2007-01-16 11:05:00,24.23,24.24,24.21,24.22,21000.0,15.539,15.5454,15.5262,15.5326,21000.0
2007-01-16 11:10:00,24.22,24.22,24.21,24.22,20000.0,15.5326,15.5326,15.5262,15.5326,20000.0
2007-01-16 11:15:00,24.22,24.24,24.21,24.23,50400.0,15.5326,15.5454,15.5262,15.539,50400.0
2007-01-16 11:20:00,24.23,24.23,24.22,24.23,22200.0,15.539,15.539,15.5326,15.539,22200.0
2007-01-16 11:25:00,24.23,24.23,24.23,24.23,22200.0,15.539,15.539,15.539,15.539,22200.0
2007-01-16 11:30:00,24.23,24.23,24.22,24.23,28000.0,15.539,15.539,15.5326,15.539,28000.0
2007-01-16 11:35:00,24.23,24.23,24.23,24.23,12000.0,15.539,15.539,15.539,15.539,12000.0
2007-01-16 11:40:00,24.23,24.23,24.23,24.23,8400.0,15.539,15.539,15.539,15.539,8400.0
2007-01-16 11:45:00,24.23,24.23,24.23,24.23,7200.0,15.539,15.539,15.539,15.539,7200.0
2007-01-16 11:50:00,24.23,24.23,24.23,24.23,9200.0,15.539,15.539,15.539,15.539,9200.0
2007-01-16 11:55:00,24.23,24.26,24.23,24.25,92000.0,15.539,15.5583,15.539,15.5518,92000.0
2007-01-16 12:00:00,24.25,24.25,24.24,24.25,36200.0,15.5518,15.5518,15.5454,15.5518,36200.0
2007-01-16 12:05:00,24.24,24.24,24.23,24.24,21600.0,15.5454,15.5454,15.539,15.5454,21600.0
2007-01-16 12:10:00,24.24,24.24,24.24,24.24,24200.0,15.5454,15.5454,15.5454,15.5454,24200.0
2007-01-16 12:15:00,24.24,24.25,24.23,24.23,59600.0,15.5454,15.5518,15.539,15.539,59600.0
2007-01-16 12:20:00,24.24,24.25,24.23,24.25,58200.0,15.5454,15.5518,15.539,15.5518,58200.0
2007-01-16 12:25:00,24.25,24.26,24.25,24.25,28400.0,15.5518,15.5583,15.5518,15.5518,28400.0
2007-01-16 12:30:00,24.25,24.26,24.25,24.25,40200.0,15.5518,15.5583,15.5518,15.5518,40200.0
2007-01-16 12:35:00,24.25,24.26,24.25,24.26,14800.0,15.5518,15.5583,15.5518,15.5583,14800.0
2007-01-16 12:40:00,24.26,24.27,24.25,24.27,40800.0,15.5583,15.5647,15.5518,15.5647,40800.0
2007-01-16 12:45:00,24.27,24.28,24.27,24.28,24400.0,15.5647,15.5711,15.5647,15.5711,24400.0
2007-01-16 12:50:00,24.28,24.28,24.27,24.27,21000.0,15.5711,15.5711,15.5647,15.5647,21000.0
2007-01-16 12:55:00,24.27,24.27,24.27,24.27,7800.0,15.5647,15.5647,15.5647,15.5647,7800.0
2007-01-16 13:00:00,24.27,24.27,24.27,24.27,8800.0,15.5647,15.5647,15.5647,15.5647,8800.0
2007-01-16 13:05:00,24.27,24.27,24.26,24.27,59600.0,15.5647,15.5647,15.5583,15.5647,59600.0
2007-01-16 13:10:00,24.27,24.27,24.27,24.27,26800.0,15.5647,15.5647,15.5647,15.5647,26800.0
2007-01-16 13:15:00,24.27,24.28,24.26,24.28,52800.0,15.5647,15.5711,15.5583,15.5711,52800.0
2007-01-16 13:20:00,24.28,24.28,24.26,24.28,156600.0,15.5711,15.5711,15.5583,15.5711,156600.0
2007-01-16 13:25:00,24.28,24.28,24.27,24.27,38400.0,15.5711,15.5711,15.5647,15.5647,38400.0
2007-01-16 13:30:00,24.27,24.27,24.26,24.27,11600.0,15.5647,15.5647,15.5583,15.5647,11600.0
2007-01-16 13:35:00,24.27,24.27,24.25,24.25,11600.0,15.5647,15.5647,15.5518,15.5518,11600.0
2007-01-16 13:40:00,24.26,24.26,24.25,24.25,28600.0,15.5583,15.5583,15.5518,15.5518,28600.0
2007-01-16 13:45:00,24.26,24.26,24.25,24.25,46800.0,15.5583,15.5583,15.5518,15.5518,46800.0
2007-01-16 13:50:00,24.25,24.26,24.24,24.25,40400.0,15.5518,15.5583,15.5454,15.5518,40400.0
2007-01-16 13:55:00,24.25,24.25,24.25,24.25,33200.0,15.5518,15.5518,15.5518,15.5518,33200.0
2007-01-16 14:00:00,24.25,24.25,24.24,24.25,53400.0,15.5518,15.5518,15.5454,15.5518,53400.0
2007-01-16 14:05:00,24.25,24.25,24.24,24.25,10800.0,15.5518,15.5518,15.5454,15.5518,10800.0
2007-01-16 14:10:00,24.25,24.25,24.24,24.25,17000.0,15.5518,15.5518,15.5454,15.5518,17000.0
2007-01-16 14:15:00,24.25,24.25,24.23,24.23,54200.0,15.5518,15.5518,15.539,15.539,54200.0
2007-01-16 14:20:00,24.23,24.25,24.23,24.25,133000.0,15.539,15.5518,15.539,15.5518,133000.0
2007-01-16 14:25:00,24.25,24.25,24.24,24.24,8000.0,15.5518,15.5518,15.5454,15.5454,8000.0
2007-01-16 14:30:00,24.25,24.25,24.24,24.24,48200.0,15.5518,15.5518,15.5454,15.5454,48200.0
2007-01-16 14:35:00,24.24,24.24,24.23,24.23,26400.0,15.5454,15.5454,15.539,15.539,26400.0
2007-01-16 14:40:00,24.23,24.25,24.23,24.25,50400.0,15.539,15.5518,15.539,15.5518,50400.0
2007-01-16 14:45:00,24.25,24.26,24.24,24.25,38200.0,15.5518,15.5583,15.5454,15.5518,38200.0
2007-01-16 14:50:00,24.25,24.25,24.25,24.25,9600.0,15.5518,15.5518,15.5518,15.5518,9600.0
2007-01-16 14:55:00,24.25,24.26,24.25,24.26,37600.0,15.5518,15.5583,15.5518,15.5583,37600.0
2007-01-16 15:00:00,24.25,24.26,24.25,24.26,14400.0,15.5518,15.5583,15.5518,15.5583,14400.0
2007-01-16 15:05:00,24.25,24.28,24.25,24.27,56000.0,15.5518,15.5711,15.5518,15.5647,56000.0
2007-01-16 15:10:00,24.27,24.29,24.27,24.28,42200.0,15.5647,15.5775,15.5647,15.5711,42200.0
2007-01-16 15:15:00,24.28,24.28,24.27,24.27,534200.0,15.5711,15.5711,15.5647,15.5647,534200.0
2007-01-16 15:20:00,24.28,24.28,24.27,24.28,152000.0,15.5711,15.5711,15.5647,15.5711,152000.0
2007-01-16 15:25:00,24.28,24.28,24.27,24.27,33800.0,15.5711,15.5711,15.5647,15.5647,33800.0
2007-01-16 15:30:00,24.27,24.27,24.25,24.26,42200.0,15.5647,15.5647,15.5518,15.5583,42200.0
2007-01-16 15:35:00,24.27,24.28,24.27,24.28,60800.0,15.5647,15.5711,15.5647,15.5711,60800.0
2007-01-16 15:40:00,24.27,24.28,24.27,24.28,42800.0,15.5647,15.5711,15.5647,15.5711,42800.0
2007-01-16 15:45:00,24.28,24.3,24.28,24.28,91400.0,15.5711,15.5839,15.5711,15.5711,91400.0
2007-01-16 15:50:00,24.29,24.29,24.26,24.27,61800.0,15.5775,15.5775,15.5583,15.5647,61800.0
2007-01-16 15:55:00,24.27,24.28,24.26,24.27,163400.0,15.5647,15.5711,15.5583,15.5647,163400.0
2007-01-17 09:30:00,24.22,24.24,24.09,24.09,92800.0,15.5326,15.5454,15.4492,15.4492,92800.0
2007-01-17 09:35:00,24.09,24.14,24.05,24.05,278200.0,15.4492,15.4813,15.4236,15.4236,278200.0
2007-01-17 09:40:00,24.06,24.08,24.02,24.03,92000.0,15.43,15.4428,15.4043,15.4108,92000.0
2007-01-17 09:45:00,24.01,24.03,23.98,24.02,254200.0,15.3979,15.4108,15.3787,15.4043,254200.0
2007-01-17 09:50:00,24.02,24.07,24.01,24.01,148000.0,15.4043,15.4364,15.3979,15.3979,148000.0
2007-01-17 09:55:00,24.01,24.04,23.99,24.01,97600.0,15.3979,15.4172,15.3851,15.3979,97600.0
2007-01-17 10:00:00,24.01,24.02,23.99,24.0,108800.0,15.3979,15.4043,15.3851,15.3915,108800.0
2007-01-17 10:05:00,24.0,24.02,24.0,24.0,143600.0,15.3915,15.4043,15.3915,15.3915,143600.0
2007-01-17 10:10:00,24.01,24.03,24.0,24.03,51200.0,15.3979,15.4108,15.3915,15.4108,51200.0
2007-01-17 10:15:00,24.03,24.03,24.0,24.01,126800.0,15.4108,15.4108,15.3915,15.3979,126800.0
2007-01-17 10:20:00,24.0,24.02,24.0,24.01,41400.0,15.3915,15.4043,15.3915,15.3979,41400.0
2007-01-17 10:25:00,24.01,24.02,24.0,24.02,37600.0,15.3979,15.4043,15.3915,15.4043,37600.0
2007-01-17 10:30:00,24.02,24.02,24.0,24.0,48800.0,15.4043,15.4043,15.3915,15.3915,48800.0
2007-01-17 10:35:00,24.0,24.0,24.0,24.0,31400.0,15.3915,15.3915,15.3915,15.3915,31400.0
2007-01-17 10:40:00,24.0,24.05,24.0,24.04,23800.0,15.3915,15.4236,15.3915,15.4172,23800.0
2007-01-17 10:45:00,24.04,24.05,24.04,24.04,15600.0,15.4172,15.4236,15.4172,15.4172,15600.0
2007-01-17 10:50:00,24.04,24.04,24.0,24.0,46200.0,15.4172,15.4172,15.3915,15.3915,46200.0
2007-01-17 10:55:00,24.0,24.0,24.0,24.0,18600.0,15.3915,15.3915,15.3915,15.3915,18600.0
2007-01-17 11:00:00,24.0,24.02,24.0,24.02,34400.0,15.3915,15.4043,15.3915,15.4043,34400.0
2007-01-17 11:05:00,24.02,24.03,24.02,24.03,40200.0,15.4043,15.4108,15.4043,15.4108,40200.0
2007-01-17 11:10:00,24.03,24.03,24.02,24.02,7200.0,15.4108,15.4108,15.4043,15.4043,7200.0
2007-01-17 11:15:00,24.03,24.03,24.01,24.02,231200.0,15.4108,15.4108,15.3979,15.4043,231200.0
2007-01-17 11:20:00,24.02,24.02,23.99,23.99,46400.0,15.4043,15.4043,15.3851,15.3851,46400.0
2007-01-17 11:25:00,24.0,24.0,23.98,23.99,45200.0,15.3915,15.3915,15.3787,15.3851,45200.0
2007-01-17 11:30:00,23.99,24.0,23.99,24.0,193000.0,15.3851,15.3915,15.3851,15.3915,193000.0
2007-01-17 11:35:00,24.0,24.02,24.0,24.02,19800.0,15.3915,15.4043,15.3915,15.4043,19800.0
2007-01-17 11:40:00,24.02,24.02,24.0,24.01,245200.0,15.4043,15.4043,15.3915,15.3979,245200.0
2007-01-17 11:45:00,24.01,24.02,24.0,24.01,324000.0,15.3979,15.4043,15.3915,15.3979,324000.0
2007-01-17 11:50:00,24.02,24.02,24.01,24.01,18600.0,15.4043,15.4043,15.3979,15.3979,18600.0
2007-01-17 11:55:00,24.0,24.01,24.0,24.0,30200.0,15.3915,15.3979,15.3915,15.3915,30200.0
2007-01-17 12:00:00,24.0,24.0,24.0,24.0,43400.0,15.3915,15.3915,15.3915,15.3915,43400.0
2007-01-17 12:05:00,24.0,24.03,24.0,24.01,49200.0,15.3915,15.4108,15.3915,15.3979,49200.0
2007-01-17 12:10:00,24.02,24.02,24.0,24.0,34800.0,15.4043,15.4043,15.3915,15.3915,34800.0
2007-01-17 12:15:00,24.0,24.07,24.0,24.07,58200.0,15.3915,15.4364,15.3915,15.4364,58200.0
2007-01-17 12:20:00,24.07,24.07,24.02,24.04,76600.0,15.4364,15.4364,15.4043,15.4172,76600.0
2007-01-17 12:25:00,24.04,24.05,24.02,24.02,21200.0,15.4172,15.4236,15.4043,15.4043,21200.0
2007-01-17 12:30:00,24.02,24.05,24.02,24.04,70600.0,15.4043,15.4236,15.4043,15.4172,70600.0
2007-01-17 12:35:00,24.04,24.05,24.02,24.02,42000.0,15.4172,15.4236,15.4043,15.4043,42000.0
2007-01-17 12:40:00,24.02,24.03,24.0,24.0,47800.0,15.4043,15.4108,15.3915,15.3915,47800.0
2007-01-17 12:45:00,24.0,24.02,23.99,24.02,163000.0,15.3915,15.4043,15.3851,15.4043,163000.0
2007-01-17 12:50:00,24.02,24.03,24.02,24.03,21600.0,15.4043,15.4108,15.4043,15.4108,21600.0
2007-01-17 12:55:00,24.03,24.03,24.01,24.02,25000.0,15.4108,15.4108,15.3979,15.4043,25000.0
2007-01-17 13:00:00,24.01,24.02,24.0,24.01,1478000.0,15.3979,15.4043,15.3915,15.3979,1478000.0
2007-01-17 13:05:00,24.0,24.01,24.0,24.0,24200.0,15.3915,15.3979,15.3915,15.3915,24200.0
2007-01-17 13:10:00,24.0,24.0,23.99,23.99,16400.0,15.3915,15.3915,15.3851,15.3851,16400.0
2007-01-17 13:15:00,23.99,23.99,23.98,23.98,27600.0,15.3851,15.3851,15.3787,15.3787,27600.0
2007-01-17 13:20:00,23.98,24.01,23.98,24.01,64400.0,15.3787,15.3979,15.3787,15.3979,64400.0
2007-01-17 13:25:00,24.01,24.01,24.0,24.0,55400.0,15.3979,15.3979,15.3915,15.3915,55400.0
2007-01-17 13:30:00,24.0,24.0,24.0,24.0,24400.0,15.3915,15.3915,15.3915,15.3915,24400.0
2007-01-17 13:35:00,24.0,24.02,24.0,24.02,37800.0,15.3915,15.4043,15.3915,15.4043,37800.0
2007-01-17 13:40:00,24.02,24.03,24.01,24.02,42200.0,15.4043,15.4108,15.3979,15.4043,42200.0
2007-01-17 13:45:00,24.02,24.03,24.0,24.0,48600.0,15.4043,15.4108,15.3915,15.3915,48600.0
2007-01-17 13:50:00,24.01,24.01,24.0,24.0,21600.0,15.3979,15.3979,15.3915,15.3915,21600.0
2007-01-17 13:55:00,24.0,24.0,24.0,24.0,7400.0,15.3915,15.3915,15.3915,15.3915,7400.0
2007-01-17 14:00:00,24.0,24.03,24.0,24.02,110800.0,15.3915,15.4108,15.3915,15.4043,110800.0
2007-01-17 14:05:00,24.02,24.03,24.0,24.0,25600.0,15.4043,15.4108,15.3915,15.3915,25600.0
2007-01-17 14:10:00,24.0,24.0,23.96,23.97,21800.0,15.3915,15.3915,15.3659,15.3723,21800.0
2007-01-17 14:15:00,23.96,23.96,23.95,23.96,133400.0,15.3659,15.3659,15.3594,15.3659,133400.0
2007-01-17 14:20:00,23.95,23.98,23.95,23.98,60800.0,15.3594,15.3787,15.3594,15.3787,60800.0
2007-01-17 14:25:00,23.98,24.03,23.98,24.01,86000.0,15.3787,15.4108,15.3787,15.3979,86000.0
2007-01-17 14:30:00,24.01,24.02,24.0,24.0,39000.0,15.3979,15.4043,15.3915,15.3915,39000.0
2007-01-17 14:35:00,24.0,24.0,23.99,24.0,33400.0,15.3915,15.3915,15.3851,15.3915,33400.0
2007-01-17 14:40:00,23.99,24.0,23.99,23.99,7600.0,15.3851,15.3915,15.3851,15.3851,7600.0
2007-01-17 14:45:00,23.99,23.99,23.98,23.98,21200.0,15.3851,15.3851,15.3787,15.3787,21200.0
2007-01-17 14:50:00,23.98,23.98,23.97,23.98,49000.0,15.3787,15.3787,15.3723,15.3787,49000.0
2007-01-17 14:55:00,23.98,24.02,23.98,24.02,137200.0,15.3787,15.4043,15.3787,15.4043,137200.0
2007-01-17 15:00:00,24.01,24.02,24.0,24.0,13000.0,15.3979,15.4043,15.3915,15.3915,13000.0
2007-01-17 15:05:00,24.0,24.01,23.98,23.99,70000.0,15.3915,15.3979,15.3787,15.3851,70000.0
2007-01-17 15:10:00,23.99,24.0,23.98,24.0,64200.0,15.3851,15.3915,15.3787,15.3915,64200.0
2007-01-17 15:15:00,24.0,24.01,24.0,24.0,63200.0,15.3915,15.3979,15.3915,15.3915,63200.0
2007-01-17 15:20:00,24.0,24.02,24.0,24.0,82200.0,15.3915,15.4043,15.3915,15.3915,82200.0
2007-01-17 15:25:00,24.0,24.0,23.99,24.0,28000.0,15.3915,15.3915,15.3851,15.3915,28000.0
2007-01-17 15:30:00,24.0,24.01,23.99,24.0,62200.0,15.3915,15.3979,15.3851,15.3915,62200.0
2007-01-17 15:35:00,24.0,24.04,24.0,24.04,64000.0,15.3915,15.4172,15.3915,15.4172,64000.0
2007-01-17 15:40:00,24.03,24.03,24.0,24.0,61200.0,15.4108,15.4108,15.3915,15.3915,61200.0
2007-01-17 15:45:00,24.0,24.04,24.0,24.03,85200.0,15.3915,15.4172,15.3915,15.4108,85200.0
2007-01-17 15:50:00,24.02,24.02,24.01,24.01,32200.0,15.4043,15.4043,15.3979,15.3979,32200.0
2007-01-17 15:55:00,24.01,24.03,24.0,24.03,135200.0,15.3979,15.4108,15.3915,15.4108,135200.0
2007-01-18 09:30:00,24.15,24.15,24.07,24.07,84600.0,15.4877,15.4877,15.4364,15.4364,84600.0
2007-01-18 09:35:00,24.08,24.14,24.08,24.11,48800.0,15.4428,15.4813,15.4428,15.4621,48800.0
2007-01-18 09:40:00,24.09,24.14,24.07,24.09,107200.0,15.4492,15.4813,15.4364,15.4492,107200.0
2007-01-18 09:45:00,24.09,24.12,24.05,24.06,60000.0,15.4492,15.4685,15.4236,15.43,60000.0
2007-01-18 09:50:00,24.06,24.13,24.06,24.11,24600.0,15.43,15.4749,15.43,15.4621,24600.0
2007-01-18 09:55:00,24.13,24.13,24.11,24.11,213200.0,15.4749,15.4749,15.4621,15.4621,213200.0
2007-01-18 10:00:00,24.11,24.12,24.07,24.09,37400.0,15.4621,15.4685,15.4364,15.4492,37400.0
2007-01-18 10:05:00,24.09,24.1,24.06,24.09,25000.0,15.4492,15.4556,15.43,15.4492,25000.0
2007-01-18 10:10:00,24.09,24.09,24.05,24.05,69000.0,15.4492,15.4492,15.4236,15.4236,69000.0
2007-01-18 10:15:00,24.05,24.06,24.05,24.05,18200.0,15.4236,15.43,15.4236,15.4236,18200.0
2007-01-18 10:20:00,24.05,24.06,24.04,24.04,26800.0,15.4236,15.43,15.4172,15.4172,26800.0
2007-01-18 10:25:00,24.04,24.05,24.03,24.03,33400.0,15.4172,15.4236,15.4108,15.4108,33400.0
2007-01-18 10:30:00,24.03,24.1,24.03,24.09,35000.0,15.4108,15.4556,15.4108,15.4492,35000.0
2007-01-18 10:35:00,24.09,24.09,24.07,24.07,17400.0,15.4492,15.4492,15.4364,15.4364,17400.0
2007-01-18 10:40:00,24.07,24.09,24.07,24.09,40200.0,15.4364,15.4492,15.4364,15.4492,40200.0
2007-01-18 10:45:00,24.08,24.09,24.07,24.07,16800.0,15.4428,15.4492,15.4364,15.4364,16800.0
2007-01-18 10:50:00,24.07,24.08,24.06,24.08,27000.0,15.4364,15.4428,15.43,15.4428,27000.0
2007-01-18 10:55:00,24.08,24.1,24.07,24.07,27000.0,15.4428,15.4556,15.4364,15.4364,27000.0
2007-01-18 11:00:00,24.08,24.09,24.07,24.08,21400.0,15.4428,15.4492,15.4364,15.4428,21400.0
2007-01-18 11:05:00,24.09,24.09,24.08,24.08,28600.0,15.4492,15.4492,15.4428,15.4428,28600.0
2007-01-18 11:10:00,24.08,24.08,24.06,24.07,87400.0,15.4428,15.4428,15.43,15.4364,87400.0
2007-01-18 11:15:00,24.07,24.08,24.06,24.08,43000.0,15.4364,15.4428,15.43,15.4428,43000.0
2007-01-18 11:20:00,24.08,24.09,24.07,24.07,53600.0,15.4428,15.4492,15.4364,15.4364,53600.0
2007-01-18 11:25:00,24.07,24.09,24.05,24.05,25600.0,15.4364,15.4492,15.4236,15.4236,25600.0
2007-01-18 11:30:00,24.06,24.08,24.05,24.07,42800.0,15.43,15.4428,15.4236,15.4364,42800.0
2007-01-18 11:35:00,24.07,24.07,24.05,24.06,12800.0,15.4364,15.4364,15.4236,15.43,12800.0
2007-01-18 11:40:00,24.06,24.06,24.04,24.04,14200.0,15.43,15.43,15.4172,15.4172,14200.0
2007-01-18 11:45:00,24.05,24.05,24.04,24.05,18200.0,15.4236,15.4236,15.4172,15.4236,18200.0
2007-01-18 11:50:00,24.05,24.05,24.05,24.05,21600.0,15.4236,15.4236,15.4236,15.4236,21600.0
2007-01-18 11:55:00,24.05,24.06,24.05,24.05,9800.0,15.4236,15.43,15.4236,15.4236,9800.0
2007-01-18 12:00:00,24.05,24.05,24.04,24.04,28800.0,15.4236,15.4236,15.4172,15.4172,28800.0
2007-01-18 12:05:00,24.05,24.06,24.03,24.04,41800.0,15.4236,15.43,15.4108,15.4172,41800.0
2007-01-18 12:10:00,24.04,24.04,24.0,24.0,55000.0,15.4172,15.4172,15.3915,15.3915,55000.0
2007-01-18 12:15:00,24.01,24.02,24.0,24.01,11000.0,15.3979,15.4043,15.3915,15.3979,11000.0
2007-01-18 12:20:00,24.01,24.03,24.0,24.0,71800.0,15.3979,15.4108,15.3915,15.3915,71800.0
2007-01-18 12:25:00,24.0,24.0,24.0,24.0,18000.0,15.3915,15.3915,15.3915,15.3915,18000.0
2007-01-18 12:30:00,24.0,24.02,24.0,24.0,15000.0,15.3915,15.4043,15.3915,15.3915,15000.0
2007-01-18 12:35:00,24.01,24.01,24.0,24.0,23400.0,15.3979,15.3979,15.3915,15.3915,23400.0
2007-01-18 12:40:00,24.0,24.02,24.0,24.02,63600.0,15.3915,15.4043,15.3915,15.4043,63600.0
2007-01-18 12:45:00,24.02,24.04,24.02,24.04,30400.0,15.4043,15.4172,15.4043,15.4172,30400.0
2007-01-18 12:50:00,24.03,24.03,24.0,24.0,15400.0,15.4108,15.4108,15.3915,15.3915,15400.0
2007-01-18 12:55:00,24.0,24.03,24.0,24.0,149200.0,15.3915,15.4108,15.3915,15.3915,149200.0
2007-01-18 13:00:00,24.0,24.0,23.99,24.0,137200.0,15.3915,15.3915,15.3851,15.3915,137200.0
2007-01-18 13:05:00,24.0,24.0,23.98,23.99,263400.0,15.3915,15.3915,15.3787,15.3851,263400.0
2007-01-18 13:10:00,23.99,23.99,23.98,23.98,25000.0,15.3851,15.3851,15.3787,15.3787,25000.0
2007-01-18 13:15:00,23.98,23.98,23.96,23.96,14400.0,15.3787,15.3787,15.3659,15.3659,14400.0
2007-01-18 13:20:00,23.96,23.96,23.96,23.96,14600.0,15.3659,15.3659,15.3659,15.3659,14600.0
2007-01-18 13:25:00,23.96,23.96,23.96,23.96,7000.0,15.3659,15.3659,15.3659,15.3659,7000.0
2007-01-18 13:30:00,23.96,24.0,23.96,24.0,30400.0,15.3659,15.3915,15.3659,15.3915,30400.0
2007-01-18 13:35:00,24.0,24.0,23.99,24.0,9600.0,15.3915,15.3915,15.3851,15.3915,9600.0
2007-01-18 13:40:00,24.0,24.0,23.99,24.0,20400.0,15.3915,15.3915,15.3851,15.3915,20400.0
2007-01-18 13:45:00,24.0,24.0,24.0,24.0,25600.0,15.3915,15.3915,15.3915,15.3915,25600.0
2007-01-18 13:50:00,24.0,24.0,24.0,24.0,17600.0,15.3915,15.3915,15.3915,15.3915,17600.0
2007-01-18 13:55:00,24.0,24.04,24.0,24.01,62400.0,15.3915,15.4172,15.3915,15.3979,62400.0
2007-01-18 14:00:00,24.01,24.04,24.0,24.02,44800.0,15.3979,15.4172,15.3915,15.4043,44800.0
2007-01-18 14:05:00,24.01,24.01,24.0,24.0,29800.0,15.3979,15.3979,15.3915,15.3915,29800.0
2007-01-18 14:10:00,24.0,24.02,23.99,24.0,38400.0,15.3915,15.4043,15.3851,15.3915,38400.0
2007-01-18 14:15:00,24.0,24.03,24.0,24.02,59400.0,15.3915,15.4108,15.3915,15.4043,59400.0
2007-01-18 14:20:00,24.02,24.02,23.99,24.0,11200.0,15.4043,15.4043,15.3851,15.3915,11200.0
2007-01-18 14:25:00,24.0,24.0,23.98,23.99,19800.0,15.3915,15.3915,15.3787,15.3851,19800.0
2007-01-18 14:30:00,23.98,24.0,23.98,24.0,26600.0,15.3787,15.3915,15.3787,15.3915,26600.0
2007-01-18 14:35:00,23.99,24.0,23.99,24.0,76800.0,15.3851,15.3915,15.3851,15.3915,76800.0
2007-01-18 14:40:00,24.0,24.01,23.98,23.99,44800.0,15.3915,15.3979,15.3787,15.3851,44800.0
2007-01-18 14:45:00,23.99,23.99,23.98,23.98,10400.0,15.3851,15.3851,15.3787,15.3787,10400.0
2007-01-18 14:50:00,23.99,23.99,23.97,23.97,18400.0,15.3851,15.3851,15.3723,15.3723,18400.0
2007-01-18 14:55:00,23.97,23.98,23.95,23.96,26800.0,15.3723,15.3787,15.3594,15.3659,26800.0
2007-01-18 15:00:00,23.96,23.99,23.95,23.99,27400.0,15.3659,15.3851,15.3594,15.3851,27400.0
2007-01-18 15:05:00,23.99,23.99,23.97,23.99,29200.0,15.3851,15.3851,15.3723,15.3851,29200.0
2007-01-18 15:10:00,23.99,23.99,23.98,23.99,22800.0,15.3851,15.3851,15.3787,15.3851,22800.0
2007-01-18 15:15:00,23.99,24.0,23.98,23.98,42600.0,15.3851,15.3915,15.3787,15.3787,42600.0
2007-01-18 15:20:00,23.99,23.99,23.98,23.99,47200.0,15.3851,15.3851,15.3787,15.3851,47200.0
2007-01-18 15:25:00,23.99,24.0,23.97,23.97,31600.0,15.3851,15.3915,15.3723,15.3723,31600.0
2007-01-18 15:30:00,23.97,23.98,23.97,23.97,32000.0,15.3723,15.3787,15.3723,15.3723,32000.0
2007-01-18 15:35:00,23.97,23.97,23.96,23.96,71600.0,15.3723,15.3723,15.3659,15.3659,71600.0
2007-01-18 15:40:00,23.96,23.97,23.96,23.96,55000.0,15.3659,15.3723,15.3659,15.3659,55000.0
2007-01-18 15:45:00,23.96,23.96,23.95,23.95,37000.0,15.3659,15.3659,15.3594,15.3594,37000.0
2007-01-18 15:50:00,23.95,23.95,23.95,23.95,42400.0,15.3594,15.3594,15.3594,15.3594,42400.0
2007-01-18 15:55:00,23.95,23.97,23.95,23.97,98600.0,15.3594,15.3723,15.3594,15.3723,98600.0
2007-01-19 09:30:00,23.95,23.95,23.9,23.95,409000.0,15.3594,15.3594,15.3274,15.3594,409000.0
2007-01-19 09:35:00,23.95,23.98,23.9,23.95,80000.0,15.3594,15.3787,15.3274,15.3594,80000.0
2007-01-19 09:40:00,23.95,24.02,23.95,24.0,34000.0,15.3594,15.4043,15.3594,15.3915,34000.0
2007-01-19 09:45:00,24.0,24.01,23.97,23.97,98400.0,15.3915,15.3979,15.3723,15.3723,98400.0
2007-01-19 09:50:00,23.97,23.97,23.91,23.91,14000.0,15.3723,15.3723,15.3338,15.3338,14000.0
2007-01-19 09:55:00,23.91,23.91,23.89,23.9,29000.0,15.3338,15.3338,15.321,15.3274,29000.0
2007-01-19 10:00:00,23.9,23.91,23.88,23.88,39200.0,15.3274,15.3338,15.3146,15.3146,39200.0
2007-01-19 10:05:00,23.88,23.89,23.85,23.86,31200.0,15.3146,15.321,15.2953,15.3017,31200.0
2007-01-19 10:10:00,23.85,23.9,23.85,23.89,16800.0,15.2953,15.3274,15.2953,15.321,16800.0
2007-01-19 10:15:00,23.91,23.94,23.87,23.87,28400.0,15.3338,15.353,15.3081,15.3081,28400.0
2007-01-19 10:20:00,23.87,23.94,23.86,23.94,18200.0,15.3081,15.353,15.3017,15.353,18200.0
2007-01-19 10:25:00,23.95,23.96,23.93,23.93,13200.0,15.3594,15.3659,15.3466,15.3466,13200.0
2007-01-19 10:30:00,23.93,23.96,23.93,23.95,25000.0,15.3466,15.3659,15.3466,15.3594,25000.0
2007-01-19 10:35:00,23.94,23.96,23.93,23.93,36600.0,15.353,15.3659,15.3466,15.3466,36600.0
2007-01-19 10:40:00,23.92,23.94,23.91,23.93,40400.0,15.3402,15.353,15.3338,15.3466,40400.0
2007-01-19 10:45:00,23.93,23.93,23.91,23.91,36600.0,15.3466,15.3466,15.3338,15.3338,36600.0
2007-01-19 10:50:00,23.91,23.94,23.91,23.92,29400.0,15.3338,15.353,15.3338,15.3402,29400.0
2007-01-19 10:55:00,23.92,23.95,23.92,23.94,32600.0,15.3402,15.3594,15.3402,15.353,32600.0
2007-01-19 11:00:00,23.94,23.94,23.91,23.91,44200.0,15.353,15.353,15.3338,15.3338,44200.0
2007-01-19 11:05:00,23.91,23.91,23.89,23.89,46800.0,15.3338,15.3338,15.321,15.321,46800.0
2007-01-19 11:10:00,23.89,23.92,23.89,23.9,42400.0,15.321,15.3402,15.321,15.3274,42400.0
2007-01-19 11:15:00,23.9,23.92,23.88,23.89,59600.0,15.3274,15.3402,15.3146,15.321,59600.0
2007-01-19 11:20:00,23.9,23.9,23.89,23.89,17600.0,15.3274,15.3274,15.321,15.321,17600.0
2007-01-19 11:25:00,23.89,23.9,23.89,23.89,21400.0,15.321,15.3274,15.321,15.321,21400.0
2007-01-19 11:30:00,23.9,23.9,23.88,23.89,29400.0,15.3274,15.3274,15.3146,15.321,29400.0
2007-01-19 11:35:00,23.89,23.9,23.88,23.89,21800.0,15.321,15.3274,15.3146,15.321,21800.0
2007-01-19 11:40:00,23.88,23.88,23.88,23.88,3600.0,15.3146,15.3146,15.3146,15.3146,3600.0
2007-01-19 11:45:00,23.88,23.88,23.88,23.88,17600.0,15.3146,15.3146,15.3146,15.3146,17600.0
2007-01-19 11:50:00,23.88,23.88,23.87,23.88,42000.0,15.3146,15.3146,15.3081,15.3146,42000.0
2007-01-19 11:55:00,23.88,23.88,23.86,23.86,25800.0,15.3146,15.3146,15.3017,15.3017,25800.0
2007-01-19 12:00:00,23.86,23.86,23.83,23.83,36400.0,15.3017,15.3017,15.2825,15.2825,36400.0
2007-01-19 12:05:00,23.83,23.83,23.82,23.82,34000.0,15.2825,15.2825,15.2761,15.2761,34000.0
2007-01-19 12:10:00,23.82,23.82,23.78,23.79,67600.0,15.2761,15.2761,15.2504,15.2568,67600.0
2007-01-19 12:15:00,23.78,23.79,23.78,23.78,60800.0,15.2504,15.2568,15.2504,15.2504,60800.0
2007-01-19 12:20:00,23.78,23.78,23.77,23.77,47000.0,15.2504,15.2504,15.244,15.244,47000.0
2007-01-19 12:25:00,23.77,23.78,23.75,23.77,29200.0,15.244,15.2504,15.2312,15.244,29200.0
2007-01-19 12:30:00,23.76,23.79,23.75,23.78,74800.0,15.2376,15.2568,15.2312,15.2504,74800.0
2007-01-19 12:35:00,23.78,23.79,23.76,23.76,38400.0,15.2504,15.2568,15.2376,15.2376,38400.0
2007-01-19 12:40:00,23.76,23.76,23.75,23.76,57600.0,15.2376,15.2376,15.2312,15.2376,57600.0
2007-01-19 12:45:00,23.76,23.78,23.76,23.76,24800.0,15.2376,15.2504,15.2376,15.2376,24800.0
2007-01-19 12:50:00,23.76,23.76,23.75,23.76,55600.0,15.2376,15.2376,15.2312,15.2376,55600.0
2007-01-19 12:55:00,23.75,23.77,23.75,23.75,35200.0,15.2312,15.244,15.2312,15.2312,35200.0
2007-01-19 13:00:00,23.75,23.8,23.75,23.79,43800.0,15.2312,15.2632,15.2312,15.2568,43800.0
2007-01-19 13:05:00,23.79,23.82,23.79,23.81,35800.0,15.2568,15.2761,15.2568,15.2697,35800.0
2007-01-19 13:10:00,23.81,23.82,23.81,23.82,17200.0,15.2697,15.2761,15.2697,15.2761,17200.0
2007-01-19 13:15:00,23.83,23.83,23.82,23.83,12600.0,15.2825,15.2825,15.2761,15.2825,12600.0
2007-01-19 13:20:00,23.82,23.84,23.82,23.84,22800.0,15.2761,15.2889,15.2761,15.2889,22800.0
2007-01-19 13:25:00,23.84,23.85,23.84,23.85,25200.0,15.2889,15.2953,15.2889,15.2953,25200.0
2007-01-19 13:30:00,23.85,23.85,23.84,23.84,10600.0,15.2953,15.2953,15.2889,15.2889,10600.0
2007-01-19 13:35:00,23.84,23.84,23.81,23.81,21200.0,15.2889,15.2889,15.2697,15.2697,21200.0
2007-01-19 13:40:00,23.81,23.81,23.79,23.79,35000.0,15.2697,15.2697,15.2568,15.2568,35000.0
2007-01-19 13:45:00,23.79,23.8,23.78,23.8,49000.0,15.2568,15.2632,15.2504,15.2632,49000.0
2007-01-19 13:50:00,23.79,23.8,23.79,23.8,64600.0,15.2568,15.2632,15.2568,15.2632,64600.0
2007-01-19 13:55:00,23.8,23.81,23.79,23.8,30200.0,15.2632,15.2697,15.2568,15.2632,30200.0
2007-01-19 14:00:00,23.8,23.83,23.8,23.82,35200.0,15.2632,15.2825,15.2632,15.2761,35200.0
2007-01-19 14:05:00,23.83,23.85,23.83,23.85,42800.0,15.2825,15.2953,15.2825,15.2953,42800.0
2007-01-19 14:10:00,23.85,23.88,23.85,23.87,48600.0,15.2953,15.3146,15.2953,15.3081,48600.0
2007-01-19 14:15:00,23.86,23.89,23.86,23.88,32400.0,15.3017,15.321,15.3017,15.3146,32400.0
2007-01-19 14:20:00,23.88,23.89,23.88,23.89,27200.0,15.3146,15.321,15.3146,15.321,27200.0
2007-01-19 14:25:00,23.88,23.89,23.87,23.87,16000.0,15.3146,15.321,15.3081,15.3081,16000.0
2007-01-19 14:30:00,23.88,23.88,23.87,23.88,8800.0,15.3146,15.3146,15.3081,15.3146,8800.0
2007-01-19 14:35:00,23.88,23.88,23.87,23.87,11200.0,15.3146,15.3146,15.3081,15.3081,11200.0
2007-01-19 14:40:00,23.88,23.88,23.85,23.85,39600.0,15.3146,15.3146,15.2953,15.2953,39600.0
2007-01-19 14:45:00,23.85,23.85,23.85,23.85,10000.0,15.2953,15.2953,15.2953,15.2953,10000.0
2007-01-19 14:50:00,23.85,23.85,23.84,23.84,32600.0,15.2953,15.2953,15.2889,15.2889,32600.0
2007-01-19 14:55:00,23.84,23.85,23.84,23.84,29000.0,15.2889,15.2953,15.2889,15.2889,29000.0
2007-01-19 15:00:00,23.85,23.85,23.84,23.84,17000.0,15.2953,15.2953,15.2889,15.2889,17000.0
2007-01-19 15:05:00,23.84,23.85,23.84,23.85,62000.0,15.2889,15.2953,15.2889,15.2953,62000.0
2007-01-19 15:10:00,23.85,23.85,23.83,23.84,44800.0,15.2953,15.2953,15.2825,15.2889,44800.0
2007-01-19 15:15:00,23.83,23.85,23.81,23.81,102400.0,15.2825,15.2953,15.2697,15.2697,102400.0
2007-01-19 15:20:00,23.82,23.82,23.8,23.81,59800.0,15.2761,15.2761,15.2632,15.2697,59800.0
2007-01-19 15:25:00,23.81,23.82,23.81,23.82,67400.0,15.2697,15.2761,15.2697,15.2761,67400.0
2007-01-19 15:30:00,23.82,23.85,23.82,23.85,39800.0,15.2761,15.2953,15.2761,15.2953,39800.0
2007-01-19 15:35:00,23.84,23.86,23.84,23.86,56800.0,15.2889,15.3017,15.2889,15.3017,56800.0
2007-01-19 15:40:00,23.86,23.88,23.86,23.88,58800.0,15.3017,15.3146,15.3017,15.3146,58800.0
2007-01-19 15:45:00,23.88,23.89,23.88,23.89,71800.0,15.3146,15.321,15.3146,15.321,71800.0
2007-01-19 15:50:00,23.89,23.9,23.89,23.89,33600.0,15.321,15.3274,15.321,15.321,33600.0
2007-01-19 15:55:00,23.9,23.9,23.88,23.88,68400.0,15.3274,15.3274,15.3146,15.3146,68400.0
2007-01-22 09:30:00,23.79,23.83,23.75,23.77,113000.0,15.2568,15.2825,15.2312,15.244,113000.0
2007-01-22 09:35:00,23.77,23.82,23.75,23.81,43200.0,15.244,15.2761,15.2312,15.2697,43200.0
2007-01-22 09:40:00,23.82,23.85,23.78,23.85,46000.0,15.2761,15.2953,15.2504,15.2953,46000.0
2007-01-22 09:45:00,23.85,23.9,23.85,23.9,69400.0,15.2953,15.3274,15.2953,15.3274,69400.0
2007-01-22 09:50:00,23.9,23.9,23.85,23.85,57800.0,15.3274,15.3274,15.2953,15.2953,57800.0
2007-01-22 09:55:00,23.86,23.86,23.86,23.86,54200.0,15.3017,15.3017,15.3017,15.3017,54200.0
2007-01-22 10:00:00,23.86,23.86,23.81,23.81,43000.0,15.3017,15.3017,15.2697,15.2697,43000.0
2007-01-22 10:05:00,23.81,23.81,23.78,23.79,59000.0,15.2697,15.2697,15.2504,15.2568,59000.0
2007-01-22 10:10:00,23.79,23.83,23.79,23.8,103600.0,15.2568,15.2825,15.2568,15.2632,103600.0
2007-01-22 10:15:00,23.8,23.8,23.78,23.8,37800.0,15.2632,15.2632,15.2504,15.2632,37800.0
2007-01-22 10:20:00,23.8,23.82,23.8,23.81,86600.0,15.2632,15.2761,15.2632,15.2697,86600.0
2007-01-22 10:25:00,23.8,23.81,23.79,23.8,43800.0,15.2632,15.2697,15.2568,15.2632,43800.0
2007-01-22 10:30:00,23.8,23.8,23.79,23.8,56600.0,15.2632,15.2632,15.2568,15.2632,56600.0
2007-01-22 10:35:00,23.8,23.8,23.78,23.79,34400.0,15.2632,15.2632,15.2504,15.2568,34400.0
2007-01-22 10:40:00,23.79,23.8,23.79,23.79,20200.0,15.2568,15.2632,15.2568,15.2568,20200.0
2007-01-22 10:45:00,23.79,23.8,23.75,23.75,34400.0,15.2568,15.2632,15.2312,15.2312,34400.0
2007-01-22 10:50:00,23.75,23.75,23.75,23.75,35000.0,15.2312,15.2312,15.2312,15.2312,35000.0
2007-01-22 10:55:00,23.75,23.76,23.75,23.76,41000.0,15.2312,15.2376,15.2312,15.2376,41000.0
2007-01-22 11:00:00,23.76,23.78,23.75,23.76,29400.0,15.2376,15.2504,15.2312,15.2376,29400.0
2007-01-22 11:05:00,23.75,23.76,23.72,23.75,73800.0,15.2312,15.2376,15.2119,15.2312,73800.0
2007-01-22 11:10:00,23.75,23.78,23.75,23.78,15800.0,15.2312,15.2504,15.2312,15.2504,15800.0
2007-01-22 11:15:00,23.78,23.8,23.78,23.8,21600.0,15.2504,15.2632,15.2504,15.2632,21600.0
2007-01-22 11:20:00,23.8,23.8,23.79,23.8,15600.0,15.2632,15.2632,15.2568,15.2632,15600.0
2007-01-22 11:25:00,23.8,23.8,23.79,23.8,16000.0,15.2632,15.2632,15.2568,15.2632,16000.0
2007-01-22 11:30:00,23.79,23.8,23.79,23.8,21600.0,15.2568,15.2632,15.2568,15.2632,21600.0
2007-01-22 11:35:00,23.8,23.8,23.79,23.79,26000.0,15.2632,15.2632,15.2568,15.2568,26000.0
2007-01-22 11:40:00,23.8,23.8,23.78,23.79,19600.0,15.2632,15.2632,15.2504,15.2568,19600.0
2007-01-22 11:45:00,23.78,23.79,23.77,23.79,14000.0,15.2504,15.2568,15.244,15.2568,14000.0
2007-01-22 11:50:00,23.79,23.79,23.77,23.77,14000.0,15.2568,15.2568,15.244,15.244,14000.0
2007-01-22 11:55:00,23.77,23.77,23.75,23.75,38000.0,15.244,15.244,15.2312,15.2312,38000.0
2007-01-22 12:00:00,23.75,23.76,23.75,23.75,18200.0,15.2312,15.2376,15.2312,15.2312,18200.0
2007-01-22 12:05:00,23.75,23.75,23.75,23.75,335000.0,15.2312,15.2312,15.2312,15.2312,335000.0
2007-01-22 12:10:00,23.75,23.77,23.75,23.75,18000.0,15.2312,15.244,15.2312,15.2312,18000.0
2007-01-22 12:15:00,23.75,23.75,23.74,23.75,141400.0,15.2312,15.2312,15.2248,15.2312,141400.0
2007-01-22 12:20:00,23.75,23.75,23.74,23.75,37000.0,15.2312,15.2312,15.2248,15.2312,37000.0
2007-01-22 12:25:00,23.75,23.75,23.73,23.75,25000.0,15.2312,15.2312,15.2184,15.2312,25000.0
2007-01-22 12:30:00,23.75,23.75,23.75,23.75,16800.0,15.2312,15.2312,15.2312,15.2312,16800.0
2007-01-22 12:35:00,23.75,23.75,23.75,23.75,7200.0,15.2312,15.2312,15.2312,15.2312,7200.0
2007-01-22 12:40:00,23.75,23.75,23.75,23.75,15400.0,15.2312,15.2312,15.2312,15.2312,15400.0
2007-01-22 12:45:00,23.75,23.75,23.75,23.75,15400.0,15.2312,15.2312,15.2312,15.2312,15400.0
2007-01-22 12:50:00,23.75,23.75,23.75,23.75,8600.0,15.2312,15.2312,15.2312,15.2312,8600.0
2007-01-22 12:55:00,23.75,23.75,23.75,23.75,6200.0,15.2312,15.2312,15.2312,15.2312,6200.0
2007-01-22 13:00:00,23.75,23.75,23.75,23.75,2800.0,15.2312,15.2312,15.2312,15.2312,2800.0
2007-01-22 13:05:00,23.75,23.75,23.73,23.75,30000.0,15.2312,15.2312,15.2184,15.2312,30000.0
2007-01-22 13:10:00,23.75,23.75,23.75,23.75,22400.0,15.2312,15.2312,15.2312,15.2312,22400.0
2007-01-22 13:15:00,23.75,23.75,23.75,23.75,8000.0,15.2312,15.2312,15.2312,15.2312,8000.0
2007-01-22 13:20:00,23.75,23.75,23.75,23.75,12800.0,15.2312,15.2312,15.2312,15.2312,12800.0
2007-01-22 13:25:00,23.75,23.75,23.74,23.75,22000.0,15.2312,15.2312,15.2248,15.2312,22000.0
2007-01-22 13:30:00,23.75,23.75,23.75,23.75,6600.0,15.2312,15.2312,15.2312,15.2312,6600.0
2007-01-22 13:35:00,23.75,23.75,23.75,23.75,12000.0,15.2312,15.2312,15.2312,15.2312,12000.0
2007-01-22 13:40:00,23.75,23.75,23.75,23.75,5400.0,15.2312,15.2312,15.2312,15.2312,5400.0
2007-01-22 13:45:00,23.75,23.75,23.75,23.75,24600.0,15.2312,15.2312,15.2312,15.2312,24600.0
2007-01-22 13:50:00,23.75,23.75,23.75,23.75,11000.0,15.2312,15.2312,15.2312,15.2312,11000.0
2007-01-22 13:55:00,23.75,23.77,23.75,23.76,22600.0,15.2312,15.244,15.2312,15.2376,22600.0
2007-01-22 14:00:00,23.76,23.78,23.76,23.78,15000.0,15.2376,15.2504,15.2376,15.2504,15000.0
2007-01-22 14:05:00,23.78,23.8,23.78,23.79,9800.0,15.2504,15.2632,15.2504,15.2568,9800.0
2007-01-22 14:10:00,23.79,23.79,23.78,23.78,17800.0,15.2568,15.2568,15.2504,15.2504,17800.0
2007-01-22 14:15:00,23.78,23.78,23.78,23.78,23800.0,15.2504,15.2504,15.2504,15.2504,23800.0
2007-01-22 14:20:00,23.78,23.78,23.78,23.78,16000.0,15.2504,15.2504,15.2504,15.2504,16000.0
2007-01-22 14:25:00,23.78,23.79,23.78,23.78,18600.0,15.2504,15.2568,15.2504,15.2504,18600.0
2007-01-22 14:30:00,23.78,23.78,23.77,23.78,30200.0,15.2504,15.2504,15.244,15.2504,30200.0
2007-01-22 14:35:00,23.78,23.78,23.77,23.78,12400.0,15.2504,15.2504,15.244,15.2504,12400.0
2007-01-22 14:40:00,23.78,23.78,23.78,23.78,6800.0,15.2504,15.2504,15.2504,15.2504,6800.0
2007-01-22 14:45:00,23.78,23.78,23.77,23.78,12200.0,15.2504,15.2504,15.244,15.2504,12200.0
2007-01-22 14:50:00,23.77,23.78,23.75,23.75,22200.0,15.244,15.2504,15.2312,15.2312,22200.0
2007-01-22 14:55:00,23.75,23.75,23.75,23.75,15000.0,15.2312,15.2312,15.2312,15.2312,15000.0
2007-01-22 15:00:00,23.75,23.75,23.75,23.75,22200.0,15.2312,15.2312,15.2312,15.2312,22200.0
2007-01-22 15:05:00,23.75,23.75,23.75,23.75,5400.0,15.2312,15.2312,15.2312,15.2312,5400.0
2007-01-22 15:10:00,23.75,23.75,23.75,23.75,17200.0,15.2312,15.2312,15.2312,15.2312,17200.0
2007-01-22 15:15:00,23.75,23.75,23.75,23.75,14400.0,15.2312,15.2312,15.2312,15.2312,14400.0
2007-01-22 15:20:00,23.75,23.75,23.74,23.75,51000.0,15.2312,15.2312,15.2248,15.2312,51000.0
2007-01-22 15:25:00,23.74,23.76,23.74,23.76,28400.0,15.2248,15.2376,15.2248,15.2376,28400.0
2007-01-22 15:30:00,23.75,23.75,23.75,23.75,11400.0,15.2312,15.2312,15.2312,15.2312,11400.0
2007-01-22 15:35:00,23.75,23.77,23.75,23.77,40600.0,15.2312,15.244,15.2312,15.244,40600.0
2007-01-22 15:40:00,23.77,23.77,23.76,23.77,42200.0,15.244,15.244,15.2376,15.244,42200.0
2007-01-22 15:45:00,23.77,23.77,23.76,23.77,24400.0,15.244,15.244,15.2376,15.244,24400.0
2007-01-22 15:50:00,23.77,23.78,23.77,23.78,218200.0,15.244,15.2504,15.244,15.2504,218200.0
2007-01-22 15:55:00,23.78,23.78,23.75,23.76,31200.0,15.2504,15.2504,15.2312,15.2376,31200.0
2007-01-23 09:30:00,23.8,23.88,23.8,23.85,60200.0,15.2632,15.3146,15.2632,15.2953,60200.0
2007-01-23 09:35:00,23.84,23.84,23.78,23.8,15000.0,15.2889,15.2889,15.2504,15.2632,15000.0
2007-01-23 09:40:00,23.8,23.8,23.76,23.76,26600.0,15.2632,15.2632,15.2376,15.2376,26600.0
2007-01-23 09:45:00,23.76,23.76,23.75,23.75,13800.0,15.2376,15.2376,15.2312,15.2312,13800.0
2007-01-23 09:50:00,23.75,23.75,23.73,23.73,24800.0,15.2312,15.2312,15.2184,15.2184,24800.0
2007-01-23 09:55:00,23.73,23.73,23.68,23.68,38600.0,15.2184,15.2184,15.1863,15.1863,38600.0
2007-01-23 10:00:00,23.69,23.7,23.68,23.68,32400.0,15.1927,15.1991,15.1863,15.1863,32400.0
2007-01-23 10:05:00,23.68,23.68,23.66,23.67,37000.0,15.1863,15.1863,15.1735,15.1799,37000.0
2007-01-23 10:10:00,23.67,23.7,23.67,23.68,39400.0,15.1799,15.1991,15.1799,15.1863,39400.0
2007-01-23 10:15:00,23.68,23.7,23.68,23.69,28200.0,15.1863,15.1991,15.1863,15.1927,28200.0
2007-01-23 10:20:00,23.69,23.71,23.68,23.71,49200.0,15.1927,15.2055,15.1863,15.2055,49200.0
2007-01-23 10:25:00,23.71,23.72,23.71,23.71,23200.0,15.2055,15.2119,15.2055,15.2055,23200.0
2007-01-23 10:30:00,23.71,23.75,23.71,23.75,51000.0,15.2055,15.2312,15.2055,15.2312,51000.0
2007-01-23 10:35:00,23.75,23.76,23.75,23.75,21600.0,15.2312,15.2376,15.2312,15.2312,21600.0
2007-01-23 10:40:00,23.75,23.75,23.73,23.73,11600.0,15.2312,15.2312,15.2184,15.2184,11600.0
2007-01-23 10:45:00,23.73,23.75,23.73,23.74,11200.0,15.2184,15.2312,15.2184,15.2248,11200.0
2007-01-23 10:50:00,23.74,23.78,23.74,23.78,40400.0,15.2248,15.2504,15.2248,15.2504,40400.0
2007-01-23 10:55:00,23.78,23.78,23.77,23.77,14400.0,15.2504,15.2504,15.244,15.244,14400.0
2007-01-23 11:00:00,23.77,23.77,23.76,23.76,13400.0,15.244,15.244,15.2376,15.2376,13400.0
2007-01-23 11:05:00,23.77,23.77,23.76,23.77,15400.0,15.244,15.244,15.2376,15.244,15400.0
2007-01-23 11:10:00,23.76,23.77,23.75,23.77,39800.0,15.2376,15.244,15.2312,15.244,39800.0
2007-01-23 11:15:00,23.77,23.77,23.76,23.76,36600.0,15.244,15.244,15.2376,15.2376,36600.0
2007-01-23 11:20:00,23.76,23.77,23.75,23.75,45400.0,15.2376,15.244,15.2312,15.2312,45400.0
2007-01-23 11:25:00,23.75,23.77,23.75,23.77,19800.0,15.2312,15.244,15.2312,15.244,19800.0
2007-01-23 11:30:00,23.76,23.78,23.73,23.73,67600.0,15.2376,15.2504,15.2184,15.2184,67600.0
2007-01-23 11:35:00,23.73,23.73,23.72,23.72,24200.0,15.2184,15.2184,15.2119,15.2119,24200.0
2007-01-23 11:40:00,23.72,23.72,23.71,23.71,14200.0,15.2119,15.2119,15.2055,15.2055,14200.0
2007-01-23 11:45:00,23.71,23.73,23.7,23.7,54000.0,15.2055,15.2184,15.1991,15.1991,54000.0
2007-01-23 11:50:00,23.7,23.7,23.7,23.7,37200.0,15.1991,15.1991,15.1991,15.1991,37200.0
2007-01-23 11:55:00,23.7,23.72,23.7,23.72,45200.0,15.1991,15.2119,15.1991,15.2119,45200.0
2007-01-23 12:00:00,23.72,23.74,23.71,23.74,26800.0,15.2119,15.2248,15.2055,15.2248,26800.0
2007-01-23 12:05:00,23.74,23.75,23.73,23.74,26400.0,15.2248,15.2312,15.2184,15.2248,26400.0
2007-01-23 12:10:00,23.74,23.75,23.74,23.74,36600.0,15.2248,15.2312,15.2248,15.2248,36600.0
2007-01-23 12:15:00,23.75,23.75,23.74,23.74,32000.0,15.2312,15.2312,15.2248,15.2248,32000.0
2007-01-23 12:20:00,23.74,23.75,23.74,23.75,10000.0,15.2248,15.2312,15.2248,15.2312,10000.0
2007-01-23 12:25:00,23.74,23.75,23.74,23.74,13000.0,15.2248,15.2312,15.2248,15.2248,13000.0
2007-01-23 12:30:00,23.74,23.75,23.74,23.75,11800.0,15.2248,15.2312,15.2248,15.2312,11800.0
2007-01-23 12:35:00,23.75,23.75,23.75,23.75,7600.0,15.2312,15.2312,15.2312,15.2312,7600.0
2007-01-23 12:40:00,23.75,23.75,23.75,23.75,9400.0,15.2312,15.2312,15.2312,15.2312,9400.0
2007-01-23 12:45:00,23.75,23.75,23.75,23.75,25800.0,15.2312,15.2312,15.2312,15.2312,25800.0
2007-01-23 12:50:00,23.75,23.78,23.75,23.78,22600.0,15.2312,15.2504,15.2312,15.2504,22600.0
2007-01-23 12:55:00,23.78,23.79,23.77,23.79,12000.0,15.2504,15.2568,15.244,15.2568,12000.0
2007-01-23 13:00:00,23.8,23.8,23.79,23.8,6000.0,15.2632,15.2632,15.2568,15.2632,6000.0
2007-01-23 13:05:00,23.81,23.81,23.8,23.81,6800.0,15.2697,15.2697,15.2632,15.2697,6800.0
2007-01-23 13:10:00,23.81,23.82,23.81,23.81,13400.0,15.2697,15.2761,15.2697,15.2697,13400.0
2007-01-23 13:15:00,23.82,23.82,23.81,23.81,6800.0,15.2761,15.2761,15.2697,15.2697,6800.0
2007-01-23 13:20:00,23.82,23.82,23.81,23.81,7000.0,15.2761,15.2761,15.2697,15.2697,7000.0
2007-01-23 13:25:00,23.81,23.82,23.81,23.81,6200.0,15.2697,15.2761,15.2697,15.2697,6200.0
2007-01-23 13:30:00,23.81,23.81,23.81,23.81,8600.0,15.2697,15.2697,15.2697,15.2697,8600.0
2007-01-23 13:35:00,23.81,23.81,23.8,23.8,24600.0,15.2697,15.2697,15.2632,15.2632,24600.0
2007-01-23 13:40:00,23.8,23.8,23.79,23.8,14600.0,15.2632,15.2632,15.2568,15.2632,14600.0
2007-01-23 13:45:00,23.8,23.8,23.79,23.8,20400.0,15.2632,15.2632,15.2568,15.2632,20400.0
2007-01-23 13:50:00,23.8,23.8,23.78,23.79,17400.0,15.2632,15.2632,15.2504,15.2568,17400.0
2007-01-23 13:55:00,23.79,23.79,23.78,23.78,13800.0,15.2568,15.2568,15.2504,15.2504,13800.0
2007-01-23 14:00:00,23.78,23.79,23.77,23.78,45000.0,15.2504,15.2568,15.244,15.2504,45000.0
2007-01-23 14:05:00,23.78,23.79,23.77,23.77,35400.0,15.2504,15.2568,15.244,15.244,35400.0
2007-01-23 14:10:00,23.77,23.77,23.75,23.77,31800.0,15.244,15.244,15.2312,15.244,31800.0
2007-01-23 14:15:00,23.77,23.78,23.77,23.78,24800.0,15.244,15.2504,15.244,15.2504,24800.0
2007-01-23 14:20:00,23.78,23.79,23.76,23.77,18600.0,15.2504,15.2568,15.2376,15.244,18600.0
2007-01-23 14:25:00,23.77,23.8,23.76,23.8,33000.0,15.244,15.2632,15.2376,15.2632,33000.0
2007-01-23 14:30:00,23.8,23.81,23.78,23.78,49200.0,15.2632,15.2697,15.2504,15.2504,49200.0
2007-01-23 14:35:00,23.78,23.79,23.77,23.78,18000.0,15.2504,15.2568,15.244,15.2504,18000.0
2007-01-23 14:40:00,23.78,23.78,23.74,23.74,37800.0,15.2504,15.2504,15.2248,15.2248,37800.0
2007-01-23 14:45:00,23.74,23.74,23.72,23.73,43200.0,15.2248,15.2248,15.2119,15.2184,43200.0
2007-01-23 14:50:00,23.73,23.74,23.72,23.73,44600.0,15.2184,15.2248,15.2119,15.2184,44600.0
2007-01-23 14:55:00,23.73,23.74,23.72,23.74,28200.0,15.2184,15.2248,15.2119,15.2248,28200.0
2007-01-23 15:00:00,23.74,23.79,23.74,23.78,32200.0,15.2248,15.2568,15.2248,15.2504,32200.0
2007-01-23 15:05:00,23.78,23.78,23.75,23.75,29000.0,15.2504,15.2504,15.2312,15.2312,29000.0
2007-01-23 15:10:00,23.75,23.76,23.74,23.75,18200.0,15.2312,15.2376,15.2248,15.2312,18200.0
2007-01-23 15:15:00,23.75,23.75,23.75,23.75,24400.0,15.2312,15.2312,15.2312,15.2312,24400.0
2007-01-23 15:20:00,23.75,23.77,23.75,23.77,25800.0,15.2312,15.244,15.2312,15.244,25800.0
2007-01-23 15:25:00,23.77,23.77,23.76,23.76,20000.0,15.244,15.244,15.2376,15.2376,20000.0
2007-01-23 15:30:00,23.77,23.77,23.75,23.75,18000.0,15.244,15.244,15.2312,15.2312,18000.0
2007-01-23 15:35:00,23.75,23.77,23.75,23.77,25600.0,15.2312,15.244,15.2312,15.244,25600.0
2007-01-23 15:40:00,23.77,23.77,23.75,23.77,50000.0,15.244,15.244,15.2312,15.244,50000.0
2007-01-23 15:45:00,23.77,23.79,23.77,23.79,78000.0,15.244,15.2568,15.244,15.2568,78000.0
2007-01-23 15:50:00,23.79,23.81,23.79,23.8,54800.0,15.2568,15.2697,15.2568,15.2632,54800.0
2007-01-23 15:55:00,23.8,23.8,23.79,23.79,63800.0,15.2632,15.2632,15.2568,15.2568,63800.0
2007-01-24 09:30:00,23.86,23.88,23.83,23.83,62200.0,15.3017,15.3146,15.2825,15.2825,62200.0
2007-01-24 09:35:00,23.83,23.83,23.81,23.81,24400.0,15.2825,15.2825,15.2697,15.2697,24400.0
2007-01-24 09:40:00,23.81,23.85,23.81,23.84,21200.0,15.2697,15.2953,15.2697,15.2889,21200.0
2007-01-24 09:45:00,23.84,23.85,23.82,23.82,23800.0,15.2889,15.2953,15.2761,15.2761,23800.0
2007-01-24 09:50:00,23.82,23.82,23.79,23.8,24000.0,15.2761,15.2761,15.2568,15.2632,24000.0
2007-01-24 09:55:00,23.81,23.81,23.77,23.8,46800.0,15.2697,15.2697,15.244,15.2632,46800.0
2007-01-24 10:00:00,23.8,23.81,23.75,23.76,56200.0,15.2632,15.2697,15.2312,15.2376,56200.0
2007-01-24 10:05:00,23.75,23.78,23.75,23.77,28600.0,15.2312,15.2504,15.2312,15.244,28600.0
2007-01-24 10:10:00,23.77,23.77,23.76,23.76,23400.0,15.244,15.244,15.2376,15.2376,23400.0
2007-01-24 10:15:00,23.77,23.8,23.75,23.8,118600.0,15.244,15.2632,15.2312,15.2632,118600.0
2007-01-24 10:20:00,23.8,23.8,23.78,23.8,27200.0,15.2632,15.2632,15.2504,15.2632,27200.0
2007-01-24 10:25:00,23.8,23.8,23.78,23.79,16200.0,15.2632,15.2632,15.2504,15.2568,16200.0
2007-01-24 10:30:00,23.79,23.79,23.78,23.79,71400.0,15.2568,15.2568,15.2504,15.2568,71400.0
2007-01-24 10:35:00,23.79,23.81,23.79,23.81,32600.0,15.2568,15.2697,15.2568,15.2697,32600.0
2007-01-24 10:40:00,23.81,23.83,23.81,23.81,27400.0,15.2697,15.2825,15.2697,15.2697,27400.0
2007-01-24 10:45:00,23.81,23.82,23.8,23.8,14200.0,15.2697,15.2761,15.2632,15.2632,14200.0
2007-01-24 10:50:00,23.8,23.8,23.79,23.79,15200.0,15.2632,15.2632,15.2568,15.2568,15200.0
2007-01-24 10:55:00,23.79,23.79,23.78,23.78,17400.0,15.2568,15.2568,15.2504,15.2504,17400.0
2007-01-24 11:00:00,23.78,23.78,23.76,23.77,39800.0,15.2504,15.2504,15.2376,15.244,39800.0
2007-01-24 11:05:00,23.78,23.83,23.78,23.83,46600.0,15.2504,15.2825,15.2504,15.2825,46600.0
2007-01-24 11:10:00,23.83,23.84,23.81,23.81,42200.0,15.2825,15.2889,15.2697,15.2697,42200.0
2007-01-24 11:15:00,23.82,23.84,23.81,23.83,23600.0,15.2761,15.2889,15.2697,15.2825,23600.0
2007-01-24 11:20:00,23.83,23.83,23.82,23.82,20600.0,15.2825,15.2825,15.2761,15.2761,20600.0
2007-01-24 11:25:00,23.82,23.82,23.81,23.81,23600.0,15.2761,15.2761,15.2697,15.2697,23600.0
2007-01-24 11:30:00,23.81,23.82,23.81,23.81,24600.0,15.2697,15.2761,15.2697,15.2697,24600.0
2007-01-24 11:35:00,23.81,23.81,23.8,23.8,16600.0,15.2697,15.2697,15.2632,15.2632,16600.0
2007-01-24 11:40:00,23.8,23.8,23.8,23.8,13000.0,15.2632,15.2632,15.2632,15.2632,13000.0
2007-01-24 11:45:00,23.8,23.81,23.8,23.81,35200.0,15.2632,15.2697,15.2632,15.2697,35200.0
2007-01-24 11:50:00,23.81,23.81,23.81,23.81,21600.0,15.2697,15.2697,15.2697,15.2697,21600.0
2007-01-24 11:55:00,23.81,23.81,23.8,23.8,21000.0,15.2697,15.2697,15.2632,15.2632,21000.0
2007-01-24 12:00:00,23.81,23.82,23.81,23.82,27800.0,15.2697,15.2761,15.2697,15.2761,27800.0
2007-01-24 12:05:00,23.82,23.83,23.82,23.83,20000.0,15.2761,15.2825,15.2761,15.2825,20000.0
2007-01-24 12:10:00,23.83,23.85,23.83,23.85,22000.0,15.2825,15.2953,15.2825,15.2953,22000.0
2007-01-24 12:15:00,23.85,23.86,23.85,23.86,20600.0,15.2953,15.3017,15.2953,15.3017,20600.0
2007-01-24 12:20:00,23.85,23.86,23.85,23.86,13800.0,15.2953,15.3017,15.2953,15.3017,13800.0
2007-01-24 12:25:00,23.86,23.89,23.86,23.89,53800.0,15.3017,15.321,15.3017,15.321,53800.0
2007-01-24 12:30:00,23.89,23.89,23.86,23.86,32000.0,15.321,15.321,15.3017,15.3017,32000.0
2007-01-24 12:35:00,23.86,23.87,23.86,23.86,25400.0,15.3017,15.3081,15.3017,15.3017,25400.0
2007-01-24 12:40:00,23.86,23.86,23.82,23.82,29200.0,15.3017,15.3017,15.2761,15.2761,29200.0
2007-01-24 12:45:00,23.82,23.83,23.81,23.82,24600.0,15.2761,15.2825,15.2697,15.2761,24600.0
2007-01-24 12:50:00,23.82,23.82,23.82,23.82,19600.0,15.2761,15.2761,15.2761,15.2761,19600.0
2007-01-24 12:55:00,23.82,23.84,23.82,23.84,14000.0,15.2761,15.2889,15.2761,15.2889,14000.0
2007-01-24 13:00:00,23.84,23.84,23.82,23.82,12400.0,15.2889,15.2889,15.2761,15.2761,12400.0
2007-01-24 13:05:00,23.82,23.82,23.81,23.82,18400.0,15.2761,15.2761,15.2697,15.2761,18400.0
2007-01-24 13:10:00,23.81,23.82,23.81,23.82,13200.0,15.2697,15.2761,15.2697,15.2761,13200.0
2007-01-24 13:15:00,23.82,23.82,23.82,23.82,7400.0,15.2761,15.2761,15.2761,15.2761,7400.0
2007-01-24 13:20:00,23.82,23.82,23.82,23.82,15800.0,15.2761,15.2761,15.2761,15.2761,15800.0
2007-01-24 13:25:00,23.82,23.82,23.8,23.81,21200.0,15.2761,15.2761,15.2632,15.2697,21200.0
2007-01-24 13:30:00,23.81,23.81,23.8,23.81,7200.0,15.2697,15.2697,15.2632,15.2697,7200.0
2007-01-24 13:35:00,23.8,23.82,23.8,23.81,62200.0,15.2632,15.2761,15.2632,15.2697,62200.0
2007-01-24 13:40:00,23.81,23.82,23.81,23.82,10800.0,15.2697,15.2761,15.2697,15.2761,10800.0
2007-01-24 13:45:00,23.82,23.82,23.81,23.81,24600.0,15.2761,15.2761,15.2697,15.2697,24600.0
2007-01-24 13:50:00,23.81,23.81,23.8,23.81,18600.0,15.2697,15.2697,15.2632,15.2697,18600.0
2007-01-24 13:55:00,23.8,23.83,23.8,23.82,58000.0,15.2632,15.2825,15.2632,15.2761,58000.0
2007-01-24 14:00:00,23.82,23.83,23.82,23.83,26000.0,15.2761,15.2825,15.2761,15.2825,26000.0
2007-01-24 14:05:00,23.83,23.83,23.82,23.82,9000.0,15.2825,15.2825,15.2761,15.2761,9000.0
2007-01-24 14:10:00,23.82,23.83,23.82,23.83,19000.0,15.2761,15.2825,15.2761,15.2825,19000.0
2007-01-24 14:15:00,23.83,23.84,23.82,23.83,14400.0,15.2825,15.2889,15.2761,15.2825,14400.0
2007-01-24 14:20:00,23.84,23.84,23.83,23.83,16000.0,15.2889,15.2889,15.2825,15.2825,16000.0
2007-01-24 14:25:00,23.83,23.83,23.82,23.83,16400.0,15.2825,15.2825,15.2761,15.2825,16400.0
2007-01-24 14:30:00,23.83,23.83,23.81,23.82,29600.0,15.2825,15.2825,15.2697,15.2761,29600.0
2007-01-24 14:35:00,23.82,23.82,23.81,23.82,31600.0,15.2761,15.2761,15.2697,15.2761,31600.0
2007-01-24 14:40:00,23.82,23.82,23.81,23.82,28800.0,15.2761,15.2761,15.2697,15.2761,28800.0
2007-01-24 14:45:00,23.82,23.82,23.79,23.79,44400.0,15.2761,15.2761,15.2568,15.2568,44400.0
2007-01-24 14:50:00,23.79,23.79,23.79,23.79,41200.0,15.2568,15.2568,15.2568,15.2568,41200.0
2007-01-24 14:55:00,23.8,23.81,23.79,23.81,36400.0,15.2632,15.2697,15.2568,15.2697,36400.0
2007-01-24 15:00:00,23.81,23.82,23.8,23.82,26400.0,15.2697,15.2761,15.2632,15.2761,26400.0
2007-01-24 15:05:00,23.82,23.83,23.81,23.83,38800.0,15.2761,15.2825,15.2697,15.2825,38800.0
2007-01-24 15:10:00,23.82,23.83,23.82,23.83,17000.0,15.2761,15.2825,15.2761,15.2825,17000.0
2007-01-24 15:15:00,23.83,23.83,23.82,23.82,24000.0,15.2825,15.2825,15.2761,15.2761,24000.0
2007-01-24 15:20:00,23.82,23.82,23.8,23.8,38000.0,15.2761,15.2761,15.2632,15.2632,38000.0
2007-01-24 15:25:00,23.8,23.8,23.79,23.79,41400.0,15.2632,15.2632,15.2568,15.2568,41400.0
2007-01-24 15:30:00,23.79,23.8,23.78,23.79,68000.0,15.2568,15.2632,15.2504,15.2568,68000.0
2007-01-24 15:35:00,23.79,23.81,23.78,23.81,77600.0,15.2568,15.2697,15.2504,15.2697,77600.0
2007-01-24 15:40:00,23.81,23.85,23.81,23.85,60400.0,15.2697,15.2953,15.2697,15.2953,60400.0
2007-01-24 15:45:00,23.85,23.86,23.85,23.86,61000.0,15.2953,15.3017,15.2953,15.3017,61000.0
2007-01-24 15:50:00,23.86,23.86,23.83,23.83,89400.0,15.3017,15.3017,15.2825,15.2825,89400.0
2007-01-24 15:55:00,23.83,23.84,23.81,23.83,117000.0,15.2825,15.2889,15.2697,15.2825,117000.0
2007-01-25 09:30:00,23.74,23.77,23.71,23.71,91800.0,15.2248,15.244,15.2055,15.2055,91800.0
2007-01-25 09:35:00,23.71,23.75,23.66,23.67,26800.0,15.2055,15.2312,15.1735,15.1799,26800.0
2007-01-25 09:40:00,23.68,23.69,23.67,23.68,72200.0,15.1863,15.1927,15.1799,15.1863,72200.0
2007-01-25 09:45:00,23.68,23.71,23.68,23.7,365200.0,15.1863,15.2055,15.1863,15.1991,365200.0
2007-01-25 09:50:00,23.7,23.71,23.68,23.7,45600.0,15.1991,15.2055,15.1863,15.1991,45600.0
2007-01-25 09:55:00,23.7,23.72,23.69,23.69,142400.0,15.1991,15.2119,15.1927,15.1927,142400.0
2007-01-25 10:00:00,23.69,23.7,23.68,23.7,23600.0,15.1927,15.1991,15.1863,15.1991,23600.0
2007-01-25 10:05:00,23.7,23.71,23.68,23.71,21600.0,15.1991,15.2055,15.1863,15.2055,21600.0
2007-01-25 10:10:00,23.71,23.72,23.7,23.71,39800.0,15.2055,15.2119,15.1991,15.2055,39800.0
2007-01-25 10:15:00,23.71,23.71,23.68,23.7,38600.0,15.2055,15.2055,15.1863,15.1991,38600.0
2007-01-25 10:20:00,23.7,23.7,23.68,23.69,25000.0,15.1991,15.1991,15.1863,15.1927,25000.0
2007-01-25 10:25:00,23.69,23.69,23.66,23.67,18200.0,15.1927,15.1927,15.1735,15.1799,18200.0
2007-01-25 10:30:00,23.67,23.68,23.66,23.66,23600.0,15.1799,15.1863,15.1735,15.1735,23600.0
2007-01-25 10:35:00,23.66,23.66,23.63,23.64,26400.0,15.1735,15.1735,15.1542,15.1606,26400.0
2007-01-25 10:40:00,23.64,23.64,23.63,23.64,24600.0,15.1606,15.1606,15.1542,15.1606,24600.0
2007-01-25 10:45:00,23.64,23.64,23.63,23.64,36600.0,15.1606,15.1606,15.1542,15.1606,36600.0
2007-01-25 10:50:00,23.65,23.67,23.65,23.67,22600.0,15.1671,15.1799,15.1671,15.1799,22600.0
2007-01-25 10:55:00,23.67,23.7,23.66,23.68,46600.0,15.1799,15.1991,15.1735,15.1863,46600.0
2007-01-25 11:00:00,23.69,23.74,23.69,23.74,22800.0,15.1927,15.2248,15.1927,15.2248,22800.0
2007-01-25 11:05:00,23.74,23.75,23.74,23.75,44400.0,15.2248,15.2312,15.2248,15.2312,44400.0
2007-01-25 11:10:00,23.75,23.75,23.73,23.73,68000.0,15.2312,15.2312,15.2184,15.2184,68000.0
2007-01-25 11:15:00,23.73,23.73,23.72,23.72,34600.0,15.2184,15.2184,15.2119,15.2119,34600.0
2007-01-25 11:20:00,23.72,23.72,23.7,23.71,48800.0,15.2119,15.2119,15.1991,15.2055,48800.0
2007-01-25 11:25:00,23.71,23.75,23.68,23.71,60200.0,15.2055,15.2312,15.1863,15.2055,60200.0
2007-01-25 11:30:00,23.71,23.73,23.71,23.72,18400.0,15.2055,15.2184,15.2055,15.2119,18400.0
2007-01-25 11:35:00,23.73,23.73,23.72,23.72,14400.0,15.2184,15.2184,15.2119,15.2119,14400.0
2007-01-25 11:40:00,23.72,23.72,23.68,23.69,22000.0,15.2119,15.2119,15.1863,15.1927,22000.0
2007-01-25 11:45:00,23.68,23.7,23.68,23.69,12800.0,15.1863,15.1991,15.1863,15.1927,12800.0
2007-01-25 11:50:00,23.7,23.72,23.69,23.72,34200.0,15.1991,15.2119,15.1927,15.2119,34200.0
2007-01-25 11:55:00,23.72,23.73,23.68,23.68,28800.0,15.2119,15.2184,15.1863,15.1863,28800.0
2007-01-25 12:00:00,23.68,23.7,23.66,23.66,37600.0,15.1863,15.1991,15.1735,15.1735,37600.0
2007-01-25 12:05:00,23.66,23.66,23.63,23.64,38400.0,15.1735,15.1735,15.1542,15.1606,38400.0
2007-01-25 12:10:00,23.64,23.64,23.63,23.63,17200.0,15.1606,15.1606,15.1542,15.1542,17200.0
2007-01-25 12:15:00,23.63,23.64,23.63,23.64,24400.0,15.1542,15.1606,15.1542,15.1606,24400.0
2007-01-25 12:20:00,23.64,23.65,23.63,23.64,9600.0,15.1606,15.1671,15.1542,15.1606,9600.0
2007-01-25 12:25:00,23.65,23.66,23.64,23.65,17800.0,15.1671,15.1735,15.1606,15.1671,17800.0
2007-01-25 12:30:00,23.65,23.65,23.64,23.65,7600.0,15.1671,15.1671,15.1606,15.1671,7600.0
2007-01-25 12:35:00,23.64,23.65,23.64,23.64,24800.0,15.1606,15.1671,15.1606,15.1606,24800.0
2007-01-25 12:40:00,23.64,23.64,23.64,23.64,7400.0,15.1606,15.1606,15.1606,15.1606,7400.0
2007-01-25 12:45:00,23.64,23.65,23.64,23.65,20400.0,15.1606,15.1671,15.1606,15.1671,20400.0
2007-01-25 12:50:00,23.65,23.65,23.63,23.64,12800.0,15.1671,15.1671,15.1542,15.1606,12800.0
2007-01-25 12:55:00,23.63,23.64,23.63,23.63,14200.0,15.1542,15.1606,15.1542,15.1542,14200.0
2007-01-25 13:00:00,23.63,23.63,23.62,23.63,14600.0,15.1542,15.1542,15.1478,15.1542,14600.0
2007-01-25 13:05:00,23.62,23.63,23.61,23.61,23400.0,15.1478,15.1542,15.1414,15.1414,23400.0
2007-01-25 13:10:00,23.61,23.61,23.61,23.61,20400.0,15.1414,15.1414,15.1414,15.1414,20400.0
2007-01-25 13:15:00,23.61,23.61,23.61,23.61,16600.0,15.1414,15.1414,15.1414,15.1414,16600.0
2007-01-25 13:20:00,23.61,23.61,23.61,23.61,18600.0,15.1414,15.1414,15.1414,15.1414,18600.0
2007-01-25 13:25:00,23.61,23.61,23.6,23.61,21400.0,15.1414,15.1414,15.135,15.1414,21400.0
2007-01-25 13:30:00,23.61,23.61,23.59,23.59,23200.0,15.1414,15.1414,15.1286,15.1286,23200.0
2007-01-25 13:35:00,23.59,23.59,23.55,23.55,45000.0,15.1286,15.1286,15.1029,15.1029,45000.0
2007-01-25 13:40:00,23.56,23.56,23.55,23.55,21800.0,15.1093,15.1093,15.1029,15.1029,21800.0
2007-01-25 13:45:00,23.55,23.56,23.52,23.53,53800.0,15.1029,15.1093,15.0837,15.0901,53800.0
2007-01-25 13:50:00,23.53,23.54,23.53,23.53,36200.0,15.0901,15.0965,15.0901,15.0901,36200.0
2007-01-25 13:55:00,23.53,23.54,23.52,23.52,46600.0,15.0901,15.0965,15.0837,15.0837,46600.0
2007-01-25 14:00:00,23.52,23.52,23.5,23.5,57400.0,15.0837,15.0837,15.0709,15.0709,57400.0
2007-01-25 14:05:00,23.5,23.5,23.5,23.5,27000.0,15.0709,15.0709,15.0709,15.0709,27000.0
2007-01-25 14:10:00,23.5,23.5,23.5,23.5,35600.0,15.0709,15.0709,15.0709,15.0709,35600.0
2007-01-25 14:15:00,23.5,23.5,23.5,23.5,32000.0,15.0709,15.0709,15.0709,15.0709,32000.0
2007-01-25 14:20:00,23.5,23.5,23.47,23.47,28200.0,15.0709,15.0709,15.0516,15.0516,28200.0
2007-01-25 14:25:00,23.47,23.47,23.45,23.46,55600.0,15.0516,15.0516,15.0388,15.0452,55600.0
2007-01-25 14:30:00,23.46,23.47,23.46,23.47,28000.0,15.0452,15.0516,15.0452,15.0516,28000.0
2007-01-25 14:35:00,23.47,23.47,23.45,23.46,46800.0,15.0516,15.0516,15.0388,15.0452,46800.0
2007-01-25 14:40:00,23.46,23.47,23.46,23.47,32800.0,15.0452,15.0516,15.0452,15.0516,32800.0
2007-01-25 14:45:00,23.47,23.47,23.45,23.45,66400.0,15.0516,15.0516,15.0388,15.0388,66400.0
2007-01-25 14:50:00,23.45,23.46,23.45,23.46,48200.0,15.0388,15.0452,15.0388,15.0452,48200.0
2007-01-25 14:55:00,23.46,23.47,23.46,23.47,27000.0,15.0452,15.0516,15.0452,15.0516,27000.0
2007-01-25 15:00:00,23.46,23.47,23.43,23.45,48400.0,15.0452,15.0516,15.026,15.0388,48400.0
2007-01-25 15:05:00,23.44,23.45,23.41,23.42,55800.0,15.0324,15.0388,15.0131,15.0196,55800.0
2007-01-25 15:10:00,23.42,23.43,23.41,23.43,43400.0,15.0196,15.026,15.0131,15.026,43400.0
2007-01-25 15:15:00,23.43,23.46,23.42,23.45,58000.0,15.026,15.0452,15.0196,15.0388,58000.0
2007-01-25 15:20:00,23.45,23.46,23.45,23.45,248800.0,15.0388,15.0452,15.0388,15.0388,248800.0
2007-01-25 15:25:00,23.46,23.46,23.45,23.45,66400.0,15.0452,15.0452,15.0388,15.0388,66400.0
2007-01-25 15:30:00,23.45,23.45,23.43,23.43,52600.0,15.0388,15.0388,15.026,15.026,52600.0
2007-01-25 15:35:00,23.43,23.45,23.43,23.45,65200.0,15.026,15.0388,15.026,15.0388,65200.0
2007-01-25 15:40:00,23.45,23.45,23.43,23.43,74800.0,15.0388,15.0388,15.026,15.026,74800.0
2007-01-25 15:45:00,23.43,23.44,23.43,23.44,60000.0,15.026,15.0324,15.026,15.0324,60000.0
2007-01-25 15:50:00,23.43,23.44,23.43,23.43,106200.0,15.026,15.0324,15.026,15.026,106200.0
2007-01-25 15:55:00,23.43,23.43,23.43,23.43,75800.0,15.026,15.026,15.026,15.026,75800.0
2007-01-26 09:30:00,23.44,23.49,23.43,23.43,71400.0,15.0324,15.0644,15.026,15.026,71400.0
2007-01-26 09:35:00,23.43,23.46,23.4,23.4,63400.0,15.026,15.0452,15.0067,15.0067,63400.0
2007-01-26 09:40:00,23.41,23.42,23.35,23.38,74800.0,15.0131,15.0196,14.9747,14.9939,74800.0
2007-01-26 09:45:00,23.36,23.42,23.36,23.4,36400.0,14.9811,15.0196,14.9811,15.0067,36400.0
2007-01-26 09:50:00,23.4,23.4,23.37,23.38,42800.0,15.0067,15.0067,14.9875,14.9939,42800.0
2007-01-26 09:55:00,23.38,23.46,23.36,23.46,54800.0,14.9939,15.0452,14.9811,15.0452,54800.0
2007-01-26 10:00:00,23.46,23.5,23.4,23.41,56200.0,15.0452,15.0709,15.0067,15.0131,56200.0
2007-01-26 10:05:00,23.41,23.41,23.36,23.39,74000.0,15.0131,15.0131,14.9811,15.0003,74000.0
2007-01-26 10:10:00,23.39,23.4,23.37,23.38,39000.0,15.0003,15.0067,14.9875,14.9939,39000.0
2007-01-26 10:15:00,23.39,23.39,23.34,23.38,61600.0,15.0003,15.0003,14.9682,14.9939,61600.0
2007-01-26 10:20:00,23.38,23.42,23.38,23.41,38000.0,14.9939,15.0196,14.9939,15.0131,38000.0
2007-01-26 10:25:00,23.41,23.43,23.41,23.41,39600.0,15.0131,15.026,15.0131,15.0131,39600.0
2007-01-26 10:30:00,23.42,23.42,23.4,23.41,30000.0,15.0196,15.0196,15.0067,15.0131,30000.0
2007-01-26 10:35:00,23.41,23.43,23.38,23.43,16000.0,15.0131,15.026,14.9939,15.026,16000.0
2007-01-26 10:40:00,23.43,23.43,23.4,23.4,14800.0,15.026,15.026,15.0067,15.0067,14800.0
2007-01-26 10:45:00,23.41,23.41,23.38,23.39,18200.0,15.0131,15.0131,14.9939,15.0003,18200.0
2007-01-26 10:50:00,23.38,23.4,23.36,23.39,24800.0,14.9939,15.0067,14.9811,15.0003,24800.0
2007-01-26 10:55:00,23.39,23.39,23.36,23.36,21200.0,15.0003,15.0003,14.9811,14.9811,21200.0
2007-01-26 11:00:00,23.36,23.38,23.36,23.36,25800.0,14.9811,14.9939,14.9811,14.9811,25800.0
2007-01-26 11:05:00,23.36,23.37,23.33,23.35,37800.0,14.9811,14.9875,14.9618,14.9747,37800.0
2007-01-26 11:10:00,23.34,23.34,23.31,23.33,28200.0,14.9682,14.9682,14.949,14.9618,28200.0
2007-01-26 11:15:00,23.32,23.34,23.32,23.33,24600.0,14.9554,14.9682,14.9554,14.9618,24600.0
2007-01-26 11:20:00,23.32,23.33,23.32,23.33,23000.0,14.9554,14.9618,14.9554,14.9618,23000.0
2007-01-26 11:25:00,23.33,23.34,23.32,23.32,23000.0,14.9618,14.9682,14.9554,14.9554,23000.0
2007-01-26 11:30:00,23.32,23.34,23.31,23.33,23000.0,14.9554,14.9682,14.949,14.9618,23000.0
2007-01-26 11:35:00,23.33,23.34,23.32,23.32,9800.0,14.9618,14.9682,14.9554,14.9554,9800.0
2007-01-26 11:40:00,23.32,23.32,23.31,23.31,16800.0,14.9554,14.9554,14.949,14.949,16800.0
2007-01-26 11:45:00,23.31,23.32,23.31,23.31,24600.0,14.949,14.9554,14.949,14.949,24600.0
2007-01-26 11:50:00,23.31,23.32,23.28,23.32,55800.0,14.949,14.9554,14.9298,14.9554,55800.0
2007-01-26 11:55:00,23.32,23.34,23.32,23.33,21600.0,14.9554,14.9682,14.9554,14.9618,21600.0
2007-01-26 12:00:00,23.33,23.38,23.33,23.38,190800.0,14.9618,14.9939,14.9618,14.9939,190800.0
2007-01-26 12:05:00,23.38,23.42,23.38,23.42,60400.0,14.9939,15.0196,14.9939,15.0196,60400.0
2007-01-26 12:10:00,23.41,23.42,23.41,23.42,56600.0,15.0131,15.0196,15.0131,15.0196,56600.0
2007-01-26 12:15:00,23.42,23.43,23.42,23.43,17200.0,15.0196,15.026,15.0196,15.026,17200.0
2007-01-26 12:20:00,23.43,23.43,23.42,23.43,14200.0,15.026,15.026,15.0196,15.026,14200.0
2007-01-26 12:25:00,23.42,23.43,23.42,23.43,6400.0,15.0196,15.026,15.0196,15.026,6400.0
2007-01-26 12:30:00,23.42,23.45,23.42,23.44,25000.0,15.0196,15.0388,15.0196,15.0324,25000.0
2007-01-26 12:35:00,23.44,23.45,23.43,23.45,17000.0,15.0324,15.0388,15.026,15.0388,17000.0
2007-01-26 12:40:00,23.45,23.45,23.43,23.44,17400.0,15.0388,15.0388,15.026,15.0324,17400.0
2007-01-26 12:45:00,23.45,23.45,23.44,23.44,7600.0,15.0388,15.0388,15.0324,15.0324,7600.0
2007-01-26 12:50:00,23.44,23.45,23.43,23.43,35200.0,15.0324,15.0388,15.026,15.026,35200.0
2007-01-26 12:55:00,23.43,23.45,23.43,23.43,47200.0,15.026,15.0388,15.026,15.026,47200.0
2007-01-26 13:00:00,23.43,23.43,23.43,23.43,6200.0,15.026,15.026,15.026,15.026,6200.0
2007-01-26 13:05:00,23.43,23.43,23.38,23.39,16200.0,15.026,15.026,14.9939,15.0003,16200.0
2007-01-26 13:10:00,23.38,23.38,23.35,23.36,24200.0,14.9939,14.9939,14.9747,14.9811,24200.0
2007-01-26 13:15:00,23.36,23.38,23.36,23.38,57400.0,14.9811,14.9939,14.9811,14.9939,57400.0
2007-01-26 13:20:00,23.38,23.39,23.37,23.38,11400.0,14.9939,15.0003,14.9875,14.9939,11400.0
2007-01-26 13:25:00,23.37,23.38,23.36,23.36,13600.0,14.9875,14.9939,14.9811,14.9811,13600.0
2007-01-26 13:30:00,23.36,23.39,23.36,23.38,24600.0,14.9811,15.0003,14.9811,14.9939,24600.0
2007-01-26 13:35:00,23.38,23.39,23.36,23.36,18400.0,14.9939,15.0003,14.9811,14.9811,18400.0
2007-01-26 13:40:00,23.36,23.39,23.36,23.38,13600.0,14.9811,15.0003,14.9811,14.9939,13600.0
2007-01-26 13:45:00,23.38,23.4,23.38,23.4,22400.0,14.9939,15.0067,14.9939,15.0067,22400.0
2007-01-26 13:50:00,23.41,23.41,23.39,23.4,14000.0,15.0131,15.0131,15.0003,15.0067,14000.0
2007-01-26 13:55:00,23.4,23.4,23.39,23.4,18400.0,15.0067,15.0067,15.0003,15.0067,18400.0
2007-01-26 14:00:00,23.4,23.4,23.39,23.4,20000.0,15.0067,15.0067,15.0003,15.0067,20000.0
2007-01-26 14:05:00,23.4,23.4,23.38,23.39,22200.0,15.0067,15.0067,14.9939,15.0003,22200.0
2007-01-26 14:10:00,23.39,23.4,23.38,23.39,19600.0,15.0003,15.0067,14.9939,15.0003,19600.0
2007-01-26 14:15:00,23.38,23.41,23.38,23.41,63600.0,14.9939,15.0131,14.9939,15.0131,63600.0
2007-01-26 14:20:00,23.4,23.42,23.4,23.42,10600.0,15.0067,15.0196,15.0067,15.0196,10600.0
2007-01-26 14:25:00,23.42,23.44,23.42,23.43,42200.0,15.0196,15.0324,15.0196,15.026,42200.0
2007-01-26 14:30:00,23.43,23.43,23.41,23.43,19600.0,15.026,15.026,15.0131,15.026,19600.0
2007-01-26 14:35:00,23.43,23.43,23.41,23.41,20400.0,15.026,15.026,15.0131,15.0131,20400.0
2007-01-26 14:40:00,23.42,23.42,23.41,23.42,13200.0,15.0196,15.0196,15.0131,15.0196,13200.0
2007-01-26 14:45:00,23.43,23.44,23.42,23.43,7600.0,15.026,15.0324,15.0196,15.026,7600.0
2007-01-26 14:50:00,23.43,23.45,23.43,23.45,31400.0,15.026,15.0388,15.026,15.0388,31400.0
2007-01-26 14:55:00,23.45,23.47,23.43,23.47,64200.0,15.0388,15.0516,15.026,15.0516,64200.0
2007-01-26 15:00:00,23.47,23.49,23.47,23.48,34200.0,15.0516,15.0644,15.0516,15.058,34200.0
2007-01-26 15:05:00,23.49,23.52,23.49,23.52,73600.0,15.0644,15.0837,15.0644,15.0837,73600.0
2007-01-26 15:10:00,23.51,23.53,23.5,23.53,19800.0,15.0773,15.0901,15.0709,15.0901,19800.0
2007-01-26 15:15:00,23.53,23.57,23.53,23.55,74600.0,15.0901,15.1157,15.0901,15.1029,74600.0
2007-01-26 15:20:00,23.54,23.55,23.53,23.54,44400.0,15.0965,15.1029,15.0901,15.0965,44400.0
2007-01-26 15:25:00,23.55,23.56,23.53,23.53,39000.0,15.1029,15.1093,15.0901,15.0901,39000.0
2007-01-26 15:30:00,23.53,23.54,23.5,23.53,28800.0,15.0901,15.0965,15.0709,15.0901,28800.0
2007-01-26 15:35:00,23.53,23.54,23.53,23.54,16200.0,15.0901,15.0965,15.0901,15.0965,16200.0
2007-01-26 15:40:00,23.54,23.54,23.5,23.51,43800.0,15.0965,15.0965,15.0709,15.0773,43800.0
2007-01-26 15:45:00,23.52,23.53,23.5,23.51,24000.0,15.0837,15.0901,15.0709,15.0773,24000.0
2007-01-26 15:50:00,23.51,23.52,23.49,23.49,43800.0,15.0773,15.0837,15.0644,15.0644,43800.0
2007-01-26 15:55:00,23.5,23.51,23.49,23.51,60200.0,15.0709,15.0773,15.0644,15.0773,60200.0
2007-01-29 09:30:00,23.48,23.54,23.47,23.51,125200.0,15.058,15.0965,15.0516,15.0773,125200.0
2007-01-29 09:35:00,23.52,23.52,23.41,23.42,70600.0,15.0837,15.0837,15.0131,15.0196,70600.0
2007-01-29 09:40:00,23.42,23.45,23.41,23.45,47400.0,15.0196,15.0388,15.0131,15.0388,47400.0
2007-01-29 09:45:00,23.45,23.49,23.45,23.46,45200.0,15.0388,15.0644,15.0388,15.0452,45200.0
2007-01-29 09:50:00,23.47,23.54,23.46,23.52,67200.0,15.0516,15.0965,15.0452,15.0837,67200.0
2007-01-29 09:55:00,23.5,23.5,23.48,23.49,28400.0,15.0709,15.0709,15.058,15.0644,28400.0
2007-01-29 10:00:00,23.49,23.52,23.49,23.52,34200.0,15.0644,15.0837,15.0644,15.0837,34200.0
2007-01-29 10:05:00,23.52,23.53,23.49,23.53,89600.0,15.0837,15.0901,15.0644,15.0901,89600.0
2007-01-29 10:10:00,23.53,23.53,23.49,23.5,61000.0,15.0901,15.0901,15.0644,15.0709,61000.0
2007-01-29 10:15:00,23.51,23.52,23.5,23.5,18400.0,15.0773,15.0837,15.0709,15.0709,18400.0
2007-01-29 10:20:00,23.5,23.52,23.5,23.52,24600.0,15.0709,15.0837,15.0709,15.0837,24600.0
2007-01-29 10:25:00,23.52,23.55,23.52,23.55,63600.0,15.0837,15.1029,15.0837,15.1029,63600.0
2007-01-29 10:30:00,23.55,23.55,23.53,23.54,46000.0,15.1029,15.1029,15.0901,15.0965,46000.0
2007-01-29 10:35:00,23.54,23.57,23.54,23.55,52800.0,15.0965,15.1157,15.0965,15.1029,52800.0
2007-01-29 10:40:00,23.56,23.57,23.55,23.56,19400.0,15.1093,15.1157,15.1029,15.1093,19400.0
2007-01-29 10:45:00,23.56,23.58,23.56,23.57,25400.0,15.1093,15.1222,15.1093,15.1157,25400.0
2007-01-29 10:50:00,23.57,23.57,23.53,23.54,36000.0,15.1157,15.1157,15.0901,15.0965,36000.0
2007-01-29 10:55:00,23.54,23.55,23.53,23.54,21200.0,15.0965,15.1029,15.0901,15.0965,21200.0
2007-01-29 11:00:00,23.54,23.56,23.54,23.56,45600.0,15.0965,15.1093,15.0965,15.1093,45600.0
2007-01-29 11:05:00,23.55,23.58,23.54,23.56,69800.0,15.1029,15.1222,15.0965,15.1093,69800.0
2007-01-29 11:10:00,23.56,23.58,23.56,23.58,47000.0,15.1093,15.1222,15.1093,15.1222,47000.0
2007-01-29 11:15:00,23.58,23.58,23.56,23.58,21200.0,15.1222,15.1222,15.1093,15.1222,21200.0
2007-01-29 11:20:00,23.59,23.6,23.58,23.58,21800.0,15.1286,15.135,15.1222,15.1222,21800.0
2007-01-29 11:25:00,23.58,23.61,23.58,23.61,33200.0,15.1222,15.1414,15.1222,15.1414,33200.0
2007-01-29 11:30:00,23.62,23.62,23.6,23.6,43400.0,15.1478,15.1478,15.135,15.135,43400.0
2007-01-29 11:35:00,23.6,23.6,23.59,23.6,33400.0,15.135,15.135,15.1286,15.135,33400.0
2007-01-29 11:40:00,23.6,23.61,23.58,23.6,42000.0,15.135,15.1414,15.1222,15.135,42000.0
2007-01-29 11:45:00,23.6,23.63,23.6,23.62,18800.0,15.135,15.1542,15.135,15.1478,18800.0
2007-01-29 11:50:00,23.63,23.64,23.62,23.64,27800.0,15.1542,15.1606,15.1478,15.1606,27800.0
2007-01-29 11:55:00,23.64,23.68,23.64,23.67,33800.0,15.1606,15.1863,15.1606,15.1799,33800.0
2007-01-29 12:00:00,23.67,23.67,23.65,23.66,41800.0,15.1799,15.1799,15.1671,15.1735,41800.0
2007-01-29 12:05:00,23.66,23.67,23.66,23.66,18600.0,15.1735,15.1799,15.1735,15.1735,18600.0
2007-01-29 12:10:00,23.66,23.68,23.66,23.68,33800.0,15.1735,15.1863,15.1735,15.1863,33800.0
2007-01-29 12:15:00,23.68,23.71,23.68,23.7,58200.0,15.1863,15.2055,15.1863,15.1991,58200.0
2007-01-29 12:20:00,23.7,23.7,23.67,23.67,32600.0,15.1991,15.1991,15.1799,15.1799,32600.0
2007-01-29 12:25:00,23.67,23.67,23.65,23.65,19800.0,15.1799,15.1799,15.1671,15.1671,19800.0
2007-01-29 12:30:00,23.65,23.66,23.65,23.66,16400.0,15.1671,15.1735,15.1671,15.1735,16400.0
2007-01-29 12:35:00,23.67,23.68,23.66,23.67,30000.0,15.1799,15.1863,15.1735,15.1799,30000.0
2007-01-29 12:40:00,23.68,23.7,23.68,23.68,30400.0,15.1863,15.1991,15.1863,15.1863,30400.0
2007-01-29 12:45:00,23.67,23.68,23.66,23.66,27800.0,15.1799,15.1863,15.1735,15.1735,27800.0
2007-01-29 12:50:00,23.67,23.67,23.64,23.65,29200.0,15.1799,15.1799,15.1606,15.1671,29200.0
2007-01-29 12:55:00,23.65,23.65,23.63,23.64,39000.0,15.1671,15.1671,15.1542,15.1606,39000.0
2007-01-29 13:00:00,23.65,23.67,23.64,23.65,15800.0,15.1671,15.1799,15.1606,15.1671,15800.0
2007-01-29 13:05:00,23.65,23.65,23.64,23.64,21400.0,15.1671,15.1671,15.1606,15.1606,21400.0
2007-01-29 13:10:00,23.64,23.65,23.63,23.64,16800.0,15.1606,15.1671,15.1542,15.1606,16800.0
2007-01-29 13:15:00,23.63,23.65,23.63,23.65,23200.0,15.1542,15.1671,15.1542,15.1671,23200.0
2007-01-29 13:20:00,23.64,23.65,23.61,23.61,12800.0,15.1606,15.1671,15.1414,15.1414,12800.0
2007-01-29 13:25:00,23.62,23.62,23.61,23.61,36800.0,15.1478,15.1478,15.1414,15.1414,36800.0
2007-01-29 13:30:00,23.61,23.64,23.61,23.62,27000.0,15.1414,15.1606,15.1414,15.1478,27000.0
2007-01-29 13:35:00,23.62,23.64,23.62,23.63,13200.0,15.1478,15.1606,15.1478,15.1542,13200.0
2007-01-29 13:40:00,23.63,23.63,23.6,23.6,19000.0,15.1542,15.1542,15.135,15.135,19000.0
2007-01-29 13:45:00,23.6,23.6,23.57,23.59,38600.0,15.135,15.135,15.1157,15.1286,38600.0
2007-01-29 13:50:00,23.59,23.6,23.56,23.57,29400.0,15.1286,15.135,15.1093,15.1157,29400.0
2007-01-29 13:55:00,23.57,23.58,23.55,23.55,22800.0,15.1157,15.1222,15.1029,15.1029,22800.0
2007-01-29 14:00:00,23.55,23.55,23.53,23.53,43400.0,15.1029,15.1029,15.0901,15.0901,43400.0
2007-01-29 14:05:00,23.53,23.55,23.53,23.54,18200.0,15.0901,15.1029,15.0901,15.0965,18200.0
2007-01-29 14:10:00,23.53,23.54,23.5,23.5,41400.0,15.0901,15.0965,15.0709,15.0709,41400.0
2007-01-29 14:15:00,23.5,23.55,23.5,23.53,36000.0,15.0709,15.1029,15.0709,15.0901,36000.0
2007-01-29 14:20:00,23.54,23.56,23.54,23.56,20400.0,15.0965,15.1093,15.0965,15.1093,20400.0
2007-01-29 14:25:00,23.56,23.57,23.55,23.56,28600.0,15.1093,15.1157,15.1029,15.1093,28600.0
2007-01-29 14:30:00,23.55,23.56,23.55,23.55,14200.0,15.1029,15.1093,15.1029,15.1029,14200.0
2007-01-29 14:35:00,23.55,23.56,23.53,23.53,21600.0,15.1029,15.1093,15.0901,15.0901,21600.0
2007-01-29 14:40:00,23.53,23.58,23.53,23.57,30600.0,15.0901,15.1222,15.0901,15.1157,30600.0
2007-01-29 14:45:00,23.57,23.58,23.56,23.57,18800.0,15.1157,15.1222,15.1093,15.1157,18800.0
2007-01-29 14:50:00,23.57,23.58,23.55,23.56,29000.0,15.1157,15.1222,15.1029,15.1093,29000.0
2007-01-29 14:55:00,23.56,23.56,23.54,23.56,23400.0,15.1093,15.1093,15.0965,15.1093,23400.0
2007-01-29 15:00:00,23.56,23.57,23.56,23.57,23800.0,15.1093,15.1157,15.1093,15.1157,23800.0
2007-01-29 15:05:00,23.57,23.57,23.54,23.55,28200.0,15.1157,15.1157,15.0965,15.1029,28200.0
2007-01-29 15:10:00,23.55,23.56,23.54,23.55,45800.0,15.1029,15.1093,15.0965,15.1029,45800.0
2007-01-29 15:15:00,23.55,23.55,23.53,23.53,38400.0,15.1029,15.1029,15.0901,15.0901,38400.0
2007-01-29 15:20:00,23.53,23.55,23.53,23.54,35600.0,15.0901,15.1029,15.0901,15.0965,35600.0
2007-01-29 15:25:00,23.54,23.56,23.54,23.55,36800.0,15.0965,15.1093,15.0965,15.1029,36800.0
2007-01-29 15:30:00,23.55,23.56,23.54,23.55,52200.0,15.1029,15.1093,15.0965,15.1029,52200.0
2007-01-29 15:35:00,23.55,23.56,23.55,23.56,25600.0,15.1029,15.1093,15.1029,15.1093,25600.0
2007-01-29 15:40:00,23.56,23.57,23.56,23.56,25600.0,15.1093,15.1157,15.1093,15.1093,25600.0
2007-01-29 15:45:00,23.56,23.59,23.56,23.59,38800.0,15.1093,15.1286,15.1093,15.1286,38800.0
2007-01-29 15:50:00,23.59,23.64,23.59,23.63,144000.0,15.1286,15.1606,15.1286,15.1542,144000.0
2007-01-29 15:55:00,23.63,23.66,23.53,23.53,274400.0,15.1542,15.1735,15.0901,15.0901,274400.0
2007-01-30 09:30:00,23.5,23.51,23.45,23.51,67600.0,15.0709,15.0773,15.0388,15.0773,67600.0
2007-01-30 09:35:00,23.51,23.55,23.5,23.5,42200.0,15.0773,15.1029,15.0709,15.0709,42200.0
2007-01-30 09:40:00,23.5,23.53,23.48,23.48,33000.0,15.0709,15.0901,15.058,15.058,33000.0
2007-01-30 09:45:00,23.48,23.53,23.48,23.53,37600.0,15.058,15.0901,15.058,15.0901,37600.0
2007-01-30 09:50:00,23.53,23.54,23.48,23.5,52000.0,15.0901,15.0965,15.058,15.0709,52000.0
2007-01-30 09:55:00,23.5,23.5,23.45,23.46,102000.0,15.0709,15.0709,15.0388,15.0452,102000.0
2007-01-30 10:00:00,23.46,23.47,23.44,23.45,41600.0,15.0452,15.0516,15.0324,15.0388,41600.0
2007-01-30 10:05:00,23.46,23.47,23.45,23.47,45400.0,15.0452,15.0516,15.0388,15.0516,45400.0
2007-01-30 10:10:00,23.47,23.49,23.45,23.47,69600.0,15.0516,15.0644,15.0388,15.0516,69600.0
2007-01-30 10:15:00,23.47,23.47,23.45,23.46,68000.0,15.0516,15.0516,15.0388,15.0452,68000.0
2007-01-30 10:20:00,23.46,23.48,23.45,23.45,63800.0,15.0452,15.058,15.0388,15.0388,63800.0
2007-01-30 10:25:00,23.46,23.47,23.46,23.46,157800.0,15.0452,15.0516,15.0452,15.0452,157800.0
2007-01-30 10:30:00,23.47,23.49,23.46,23.48,178800.0,15.0516,15.0644,15.0452,15.058,178800.0
2007-01-30 10:35:00,23.48,23.48,23.48,23.48,48200.0,15.058,15.058,15.058,15.058,48200.0
2007-01-30 10:40:00,23.48,23.55,23.48,23.49,101400.0,15.058,15.1029,15.058,15.0644,101400.0
2007-01-30 10:45:00,23.49,23.49,23.47,23.49,27000.0,15.0644,15.0644,15.0516,15.0644,27000.0
2007-01-30 10:50:00,23.49,23.5,23.49,23.49,31400.0,15.0644,15.0709,15.0644,15.0644,31400.0
2007-01-30 10:55:00,23.49,23.5,23.48,23.48,28600.0,15.0644,15.0709,15.058,15.058,28600.0
2007-01-30 11:00:00,23.48,23.49,23.48,23.48,30600.0,15.058,15.0644,15.058,15.058,30600.0
2007-01-30 11:05:00,23.49,23.5,23.48,23.48,42400.0,15.0644,15.0709,15.058,15.058,42400.0
2007-01-30 11:10:00,23.48,23.49,23.46,23.48,113600.0,15.058,15.0644,15.0452,15.058,113600.0
2007-01-30 11:15:00,23.48,23.5,23.48,23.5,26400.0,15.058,15.0709,15.058,15.0709,26400.0
2007-01-30 11:20:00,23.5,23.54,23.5,23.54,55400.0,15.0709,15.0965,15.0709,15.0965,55400.0
2007-01-30 11:25:00,23.54,23.54,23.5,23.5,31600.0,15.0965,15.0965,15.0709,15.0709,31600.0
2007-01-30 11:30:00,23.5,23.5,23.49,23.5,27600.0,15.0709,15.0709,15.0644,15.0709,27600.0
2007-01-30 11:35:00,23.5,23.5,23.49,23.5,24400.0,15.0709,15.0709,15.0644,15.0709,24400.0
2007-01-30 11:40:00,23.5,23.5,23.49,23.5,27600.0,15.0709,15.0709,15.0644,15.0709,27600.0
2007-01-30 11:45:00,23.5,23.5,23.49,23.5,43200.0,15.0709,15.0709,15.0644,15.0709,43200.0
2007-01-30 11:50:00,23.51,23.52,23.5,23.52,45200.0,15.0773,15.0837,15.0709,15.0837,45200.0
2007-01-30 11:55:00,23.52,23.53,23.51,23.52,25200.0,15.0837,15.0901,15.0773,15.0837,25200.0
2007-01-30 12:00:00,23.53,23.53,23.52,23.53,55200.0,15.0901,15.0901,15.0837,15.0901,55200.0
2007-01-30 12:05:00,23.53,23.53,23.5,23.51,69800.0,15.0901,15.0901,15.0709,15.0773,69800.0
2007-01-30 12:10:00,23.51,23.53,23.51,23.51,95200.0,15.0773,15.0901,15.0773,15.0773,95200.0
2007-01-30 12:15:00,23.52,23.52,23.48,23.48,39200.0,15.0837,15.0837,15.058,15.058,39200.0
2007-01-30 12:20:00,23.48,23.49,23.48,23.48,70600.0,15.058,15.0644,15.058,15.058,70600.0
2007-01-30 12:25:00,23.48,23.5,23.48,23.49,24800.0,15.058,15.0709,15.058,15.0644,24800.0
2007-01-30 12:30:00,23.49,23.53,23.48,23.52,38600.0,15.0644,15.0901,15.058,15.0837,38600.0
2007-01-30 12:35:00,23.51,23.52,23.5,23.5,10400.0,15.0773,15.0837,15.0709,15.0709,10400.0
2007-01-30 12:40:00,23.5,23.51,23.5,23.5,46400.0,15.0709,15.0773,15.0709,15.0709,46400.0
2007-01-30 12:45:00,23.5,23.5,23.49,23.5,35600.0,15.0709,15.0709,15.0644,15.0709,35600.0
2007-01-30 12:50:00,23.5,23.5,23.48,23.48,21000.0,15.0709,15.0709,15.058,15.058,21000.0
2007-01-30 12:55:00,23.48,23.48,23.47,23.48,37600.0,15.058,15.058,15.0516,15.058,37600.0
2007-01-30 13:00:00,23.48,23.48,23.45,23.45,34400.0,15.058,15.058,15.0388,15.0388,34400.0
2007-01-30 13:05:00,23.45,23.46,23.43,23.43,35600.0,15.0388,15.0452,15.026,15.026,35600.0
2007-01-30 13:10:00,23.43,23.48,23.41,23.45,279000.0,15.026,15.058,15.0131,15.0388,279000.0
2007-01-30 13:15:00,23.45,23.48,23.45,23.47,82000.0,15.0388,15.058,15.0388,15.0516,82000.0
2007-01-30 13:20:00,23.47,23.48,23.46,23.47,21000.0,15.0516,15.058,15.0452,15.0516,21000.0
2007-01-30 13:25:00,23.47,23.48,23.45,23.47,21400.0,15.0516,15.058,15.0388,15.0516,21400.0
2007-01-30 13:30:00,23.47,23.48,23.46,23.47,46400.0,15.0516,15.058,15.0452,15.0516,46400.0
2007-01-30 13:35:00,23.47,23.47,23.44,23.46,118400.0,15.0516,15.0516,15.0324,15.0452,118400.0
2007-01-30 13:40:00,23.46,23.46,23.45,23.46,11000.0,15.0452,15.0452,15.0388,15.0452,11000.0
2007-01-30 13:45:00,23.46,23.5,23.46,23.48,56400.0,15.0452,15.0709,15.0452,15.058,56400.0
2007-01-30 13:50:00,23.49,23.5,23.48,23.49,15200.0,15.0644,15.0709,15.058,15.0644,15200.0
2007-01-30 13:55:00,23.5,23.5,23.49,23.5,31200.0,15.0709,15.0709,15.0644,15.0709,31200.0
2007-01-30 14:00:00,23.5,23.52,23.5,23.5,23000.0,15.0709,15.0837,15.0709,15.0709,23000.0
2007-01-30 14:05:00,23.5,23.52,23.49,23.49,19000.0,15.0709,15.0837,15.0644,15.0644,19000.0
2007-01-30 14:10:00,23.49,23.5,23.49,23.5,24400.0,15.0644,15.0709,15.0644,15.0709,24400.0
2007-01-30 14:15:00,23.49,23.5,23.49,23.5,29200.0,15.0644,15.0709,15.0644,15.0709,29200.0
2007-01-30 14:20:00,23.5,23.52,23.49,23.49,29400.0,15.0709,15.0837,15.0644,15.0644,29400.0
2007-01-30 14:25:00,23.49,23.49,23.45,23.46,37600.0,15.0644,15.0644,15.0388,15.0452,37600.0
2007-01-30 14:30:00,23.46,23.5,23.45,23.5,115600.0,15.0452,15.0709,15.0388,15.0709,115600.0
2007-01-30 14:35:00,23.5,23.56,23.5,23.56,57200.0,15.0709,15.1093,15.0709,15.1093,57200.0
2007-01-30 14:40:00,23.54,23.56,23.54,23.56,37600.0,15.0965,15.1093,15.0965,15.1093,37600.0
2007-01-30 14:45:00,23.55,23.56,23.53,23.53,13800.0,15.1029,15.1093,15.0901,15.0901,13800.0
2007-01-30 14:50:00,23.53,23.54,23.53,23.53,13600.0,15.0901,15.0965,15.0901,15.0901,13600.0
2007-01-30 14:55:00,23.53,23.56,23.53,23.56,29000.0,15.0901,15.1093,15.0901,15.1093,29000.0
2007-01-30 15:00:00,23.56,23.6,23.56,23.59,76400.0,15.1093,15.135,15.1093,15.1286,76400.0
2007-01-30 15:05:00,23.59,23.61,23.58,23.6,51000.0,15.1286,15.1414,15.1222,15.135,51000.0
2007-01-30 15:10:00,23.6,23.61,23.6,23.61,39600.0,15.135,15.1414,15.135,15.1414,39600.0
2007-01-30 15:15:00,23.61,23.61,23.6,23.61,24400.0,15.1414,15.1414,15.135,15.1414,24400.0
2007-01-30 15:20:00,23.61,23.62,23.61,23.62,35000.0,15.1414,15.1478,15.1414,15.1478,35000.0
2007-01-30 15:25:00,23.61,23.63,23.61,23.62,40400.0,15.1414,15.1542,15.1414,15.1478,40400.0
2007-01-30 15:30:00,23.62,23.69,23.6,23.69,126600.0,15.1478,15.1927,15.135,15.1927,126600.0
2007-01-30 15:35:00,23.69,23.7,23.65,23.66,63400.0,15.1927,15.1991,15.1671,15.1735,63400.0
2007-01-30 15:40:00,23.67,23.68,23.65,23.67,50800.0,15.1799,15.1863,15.1671,15.1799,50800.0
2007-01-30 15:45:00,23.67,23.73,23.66,23.72,118200.0,15.1799,15.2184,15.1735,15.2119,118200.0
2007-01-30 15:50:00,23.72,23.73,23.71,23.72,124600.0,15.2119,15.2184,15.2055,15.2119,124600.0
2007-01-30 15:55:00,23.71,23.72,23.68,23.7,103600.0,15.2055,15.2119,15.1863,15.1991,103600.0
2007-01-31 09:30:00,23.63,24.01,23.58,23.65,289400.0,15.1542,15.3979,15.1222,15.1671,289400.0
2007-01-31 09:35:00,23.65,23.67,23.4,23.58,293800.0,15.1671,15.1799,15.0067,15.1222,293800.0
2007-01-31 09:40:00,23.58,23.71,23.51,23.52,109000.0,15.1222,15.2055,15.0773,15.0837,109000.0
2007-01-31 09:45:00,23.51,23.59,23.5,23.57,111800.0,15.0773,15.1286,15.0709,15.1157,111800.0
2007-01-31 09:50:00,23.56,23.56,23.5,23.53,82200.0,15.1093,15.1093,15.0709,15.0901,82200.0
2007-01-31 09:55:00,23.53,23.56,23.52,23.55,87800.0,15.0901,15.1093,15.0837,15.1029,87800.0
2007-01-31 10:00:00,23.53,23.56,23.51,23.56,128400.0,15.0901,15.1093,15.0773,15.1093,128400.0
2007-01-31 10:05:00,23.56,23.58,23.53,23.54,63400.0,15.1093,15.1222,15.0901,15.0965,63400.0
2007-01-31 10:10:00,23.54,23.58,23.54,23.58,64200.0,15.0965,15.1222,15.0965,15.1222,64200.0
2007-01-31 10:15:00,23.58,23.63,23.58,23.63,229400.0,15.1222,15.1542,15.1222,15.1542,229400.0
2007-01-31 10:20:00,23.63,23.63,23.51,23.57,77600.0,15.1542,15.1542,15.0773,15.1157,77600.0
2007-01-31 10:25:00,23.57,23.57,23.46,23.56,73000.0,15.1157,15.1157,15.0452,15.1093,73000.0
2007-01-31 10:30:00,23.55,23.56,23.53,23.55,89800.0,15.1029,15.1093,15.0901,15.1029,89800.0
2007-01-31 10:35:00,23.54,23.63,23.53,23.59,204200.0,15.0965,15.1542,15.0901,15.1286,204200.0
2007-01-31 10:40:00,23.59,23.61,23.55,23.58,150200.0,15.1286,15.1414,15.1029,15.1222,150200.0
2007-01-31 10:45:00,23.58,23.6,23.55,23.56,127200.0,15.1222,15.135,15.1029,15.1093,127200.0
2007-01-31 10:50:00,23.55,23.59,23.53,23.59,89800.0,15.1029,15.1286,15.0901,15.1286,89800.0
2007-01-31 10:55:00,23.59,23.62,23.59,23.61,47800.0,15.1286,15.1478,15.1286,15.1414,47800.0
2007-01-31 11:00:00,23.61,23.65,23.59,23.65,97400.0,15.1414,15.1671,15.1286,15.1671,97400.0
2007-01-31 11:05:00,23.65,23.71,23.65,23.71,120000.0,15.1671,15.2055,15.1671,15.2055,120000.0
2007-01-31 11:10:00,23.71,23.74,23.61,23.63,129800.0,15.2055,15.2248,15.1414,15.1542,129800.0
2007-01-31 11:15:00,23.63,23.71,23.63,23.71,323000.0,15.1542,15.2055,15.1542,15.2055,323000.0
2007-01-31 11:20:00,23.71,23.74,23.68,23.74,104600.0,15.2055,15.2248,15.1863,15.2248,104600.0
2007-01-31 11:25:00,23.74,23.74,23.63,23.72,84000.0,15.2248,15.2248,15.1542,15.2119,84000.0
2007-01-31 11:30:00,23.73,23.73,23.65,23.65,276000.0,15.2184,15.2184,15.1671,15.1671,276000.0
2007-01-31 11:35:00,23.66,23.68,23.65,23.68,51400.0,15.1735,15.1863,15.1671,15.1863,51400.0
2007-01-31 11:40:00,23.68,23.7,23.68,23.7,27200.0,15.1863,15.1991,15.1863,15.1991,27200.0
2007-01-31 11:45:00,23.7,23.73,23.67,23.7,57000.0,15.1991,15.2184,15.1799,15.1991,57000.0
2007-01-31 11:50:00,23.7,23.73,23.61,23.7,73800.0,15.1991,15.2184,15.1414,15.1991,73800.0
2007-01-31 11:55:00,23.7,23.73,23.69,23.7,45400.0,15.1991,15.2184,15.1927,15.1991,45400.0
2007-01-31 12:00:00,23.7,23.72,23.63,23.7,128600.0,15.1991,15.2119,15.1542,15.1991,128600.0
2007-01-31 12:05:00,23.71,23.71,23.65,23.67,61200.0,15.2055,15.2055,15.1671,15.1799,61200.0
2007-01-31 12:10:00,23.67,23.71,23.65,23.7,124200.0,15.1799,15.2055,15.1671,15.1991,124200.0
2007-01-31 12:15:00,23.69,23.7,23.66,23.68,115200.0,15.1927,15.1991,15.1735,15.1863,115200.0
2007-01-31 12:20:00,23.68,23.72,23.68,23.7,25200.0,15.1863,15.2119,15.1863,15.1991,25200.0
2007-01-31 12:25:00,23.7,23.73,23.68,23.71,132600.0,15.1991,15.2184,15.1863,15.2055,132600.0
2007-01-31 12:30:00,23.71,23.73,23.71,23.73,32600.0,15.2055,15.2184,15.2055,15.2184,32600.0
2007-01-31 12:35:00,23.73,23.73,23.72,23.73,40200.0,15.2184,15.2184,15.2119,15.2184,40200.0
2007-01-31 12:40:00,23.73,23.74,23.72,23.74,36400.0,15.2184,15.2248,15.2119,15.2248,36400.0
2007-01-31 12:45:00,23.73,23.74,23.7,23.73,44600.0,15.2184,15.2248,15.1991,15.2184,44600.0
2007-01-31 12:50:00,23.73,23.75,23.72,23.75,53600.0,15.2184,15.2312,15.2119,15.2312,53600.0
2007-01-31 12:55:00,23.75,23.76,23.75,23.75,240200.0,15.2312,15.2376,15.2312,15.2312,240200.0
2007-01-31 13:00:00,23.75,23.75,23.74,23.75,49600.0,15.2312,15.2312,15.2248,15.2312,49600.0
2007-01-31 13:05:00,23.75,23.75,23.74,23.75,45600.0,15.2312,15.2312,15.2248,15.2312,45600.0
2007-01-31 13:10:00,23.75,23.76,23.74,23.74,96400.0,15.2312,15.2376,15.2248,15.2248,96400.0
2007-01-31 13:15:00,23.74,23.75,23.74,23.74,58400.0,15.2248,15.2312,15.2248,15.2248,58400.0
2007-01-31 13:20:00,23.74,23.75,23.74,23.75,18200.0,15.2248,15.2312,15.2248,15.2312,18200.0
2007-01-31 13:25:00,23.75,23.76,23.74,23.75,26600.0,15.2312,15.2376,15.2248,15.2312,26600.0
2007-01-31 13:30:00,23.75,23.75,23.74,23.75,65600.0,15.2312,15.2312,15.2248,15.2312,65600.0
2007-01-31 13:35:00,23.75,23.75,23.74,23.75,182800.0,15.2312,15.2312,15.2248,15.2312,182800.0
2007-01-31 13:40:00,23.75,23.75,23.74,23.75,85400.0,15.2312,15.2312,15.2248,15.2312,85400.0
2007-01-31 13:45:00,23.75,23.76,23.75,23.75,73600.0,15.2312,15.2376,15.2312,15.2312,73600.0
2007-01-31 13:50:00,23.76,23.78,23.75,23.75,62600.0,15.2376,15.2504,15.2312,15.2312,62600.0
2007-01-31 13:55:00,23.76,23.76,23.75,23.75,56800.0,15.2376,15.2376,15.2312,15.2312,56800.0
2007-01-31 14:00:00,23.75,23.75,23.74,23.75,47600.0,15.2312,15.2312,15.2248,15.2312,47600.0
2007-01-31 14:05:00,23.75,23.77,23.75,23.77,153400.0,15.2312,15.244,15.2312,15.244,153400.0
2007-01-31 14:10:00,23.77,23.77,23.74,23.76,92000.0,15.244,15.244,15.2248,15.2376,92000.0
2007-01-31 14:15:00,23.77,23.81,23.76,23.81,73800.0,15.244,15.2697,15.2376,15.2697,73800.0
2007-01-31 14:20:00,23.8,23.82,23.79,23.8,104400.0,15.2632,15.2761,15.2568,15.2632,104400.0
2007-01-31 14:25:00,23.81,23.81,23.74,23.75,71400.0,15.2697,15.2697,15.2248,15.2312,71400.0
2007-01-31 14:30:00,23.75,23.82,23.75,23.81,63800.0,15.2312,15.2761,15.2312,15.2697,63800.0
2007-01-31 14:35:00,23.81,23.85,23.74,23.76,96600.0,15.2697,15.2953,15.2248,15.2376,96600.0
2007-01-31 14:40:00,23.76,23.79,23.75,23.79,37000.0,15.2376,15.2568,15.2312,15.2568,37000.0
2007-01-31 14:45:00,23.79,23.81,23.77,23.8,43000.0,15.2568,15.2697,15.244,15.2632,43000.0
2007-01-31 14:50:00,23.8,23.81,23.78,23.8,58400.0,15.2632,15.2697,15.2504,15.2632,58400.0
2007-01-31 14:55:00,23.8,23.83,23.79,23.8,56000.0,15.2632,15.2825,15.2568,15.2632,56000.0
2007-01-31 15:00:00,23.8,23.81,23.78,23.81,103200.0,15.2632,15.2697,15.2504,15.2697,103200.0
2007-01-31 15:05:00,23.81,23.85,23.8,23.82,71200.0,15.2697,15.2953,15.2632,15.2761,71200.0
2007-01-31 15:10:00,23.83,23.83,23.81,23.83,128000.0,15.2825,15.2825,15.2697,15.2825,128000.0
2007-01-31 15:15:00,23.83,23.83,23.79,23.82,123000.0,15.2825,15.2825,15.2568,15.2761,123000.0
2007-01-31 15:20:00,23.81,23.84,23.8,23.83,84200.0,15.2697,15.2889,15.2632,15.2825,84200.0
2007-01-31 15:25:00,23.84,23.89,23.83,23.87,151600.0,15.2889,15.321,15.2825,15.3081,151600.0
2007-01-31 15:30:00,23.86,23.89,23.84,23.89,85400.0,15.3017,15.321,15.2889,15.321,85400.0
2007-01-31 15:35:00,23.89,23.89,23.82,23.83,61600.0,15.321,15.321,15.2761,15.2825,61600.0
2007-01-31 15:40:00,23.83,23.85,23.82,23.85,106800.0,15.2825,15.2953,15.2761,15.2953,106800.0
2007-01-31 15:45:00,23.85,23.88,23.82,23.87,97000.0,15.2953,15.3146,15.2761,15.3081,97000.0
2007-01-31 15:50:00,23.87,23.87,23.84,23.85,88200.0,15.3081,15.3081,15.2889,15.2953,88200.0
2007-01-31 15:55:00,23.84,23.84,23.8,23.8,114600.0,15.2889,15.2889,15.2632,15.2632,114600.0
2007-02-01 09:30:00,23.8,23.91,23.75,23.91,108000.0,15.2632,15.3338,15.2312,15.3338,108000.0
2007-02-01 09:35:00,23.9,24.07,23.9,24.07,103200.0,15.3274,15.4364,15.3274,15.4364,103200.0
2007-02-01 09:40:00,24.07,24.1,24.01,24.02,73800.0,15.4364,15.4556,15.3979,15.4043,73800.0
2007-02-01 09:45:00,24.02,24.02,23.97,23.98,41200.0,15.4043,15.4043,15.3723,15.3787,41200.0
2007-02-01 09:50:00,23.98,23.99,23.97,23.99,43000.0,15.3787,15.3851,15.3723,15.3851,43000.0
2007-02-01 09:55:00,23.99,23.99,23.96,23.97,33400.0,15.3851,15.3851,15.3659,15.3723,33400.0
2007-02-01 10:00:00,23.97,24.03,23.97,23.98,103200.0,15.3723,15.4108,15.3723,15.3787,103200.0
2007-02-01 10:05:00,23.99,24.0,23.98,24.0,52200.0,15.3851,15.3915,15.3787,15.3915,52200.0
2007-02-01 10:10:00,24.0,24.0,23.97,23.98,45600.0,15.3915,15.3915,15.3723,15.3787,45600.0
2007-02-01 10:15:00,23.97,23.98,23.93,23.97,53200.0,15.3723,15.3787,15.3466,15.3723,53200.0
2007-02-01 10:20:00,23.98,23.99,23.98,23.99,28400.0,15.3787,15.3851,15.3787,15.3851,28400.0
2007-02-01 10:25:00,23.99,24.04,23.98,24.03,79600.0,15.3851,15.4172,15.3787,15.4108,79600.0
2007-02-01 10:30:00,24.03,24.05,23.98,24.05,86000.0,15.4108,15.4236,15.3787,15.4236,86000.0
2007-02-01 10:35:00,24.05,24.05,24.0,24.0,60000.0,15.4236,15.4236,15.3915,15.3915,60000.0
2007-02-01 10:40:00,24.0,24.03,23.99,24.02,83000.0,15.3915,15.4108,15.3851,15.4043,83000.0
2007-02-01 10:45:00,24.02,24.02,23.95,23.98,169400.0,15.4043,15.4043,15.3594,15.3787,169400.0
2007-02-01 10:50:00,23.98,23.99,23.96,23.96,26600.0,15.3787,15.3851,15.3659,15.3659,26600.0
2007-02-01 10:55:00,23.96,23.98,23.95,23.97,28800.0,15.3659,15.3787,15.3594,15.3723,28800.0
2007-02-01 11:00:00,23.97,23.98,23.95,23.97,58200.0,15.3723,15.3787,15.3594,15.3723,58200.0
2007-02-01 11:05:00,23.96,23.97,23.95,23.96,22200.0,15.3659,15.3723,15.3594,15.3659,22200.0
2007-02-01 11:10:00,23.96,23.97,23.95,23.95,51200.0,15.3659,15.3723,15.3594,15.3594,51200.0
2007-02-01 11:15:00,23.95,23.96,23.95,23.95,24200.0,15.3594,15.3659,15.3594,15.3594,24200.0
2007-02-01 11:20:00,23.95,23.95,23.92,23.93,75000.0,15.3594,15.3594,15.3402,15.3466,75000.0
2007-02-01 11:25:00,23.93,23.96,23.93,23.95,554600.0,15.3466,15.3659,15.3466,15.3594,554600.0
2007-02-01 11:30:00,23.94,23.95,23.93,23.95,13400.0,15.353,15.3594,15.3466,15.3594,13400.0
2007-02-01 11:35:00,23.94,23.94,23.93,23.93,18200.0,15.353,15.353,15.3466,15.3466,18200.0
2007-02-01 11:40:00,23.93,23.94,23.93,23.93,19400.0,15.3466,15.353,15.3466,15.3466,19400.0
2007-02-01 11:45:00,23.93,23.96,23.93,23.95,24200.0,15.3466,15.3659,15.3466,15.3594,24200.0
2007-02-01 11:50:00,23.95,23.96,23.94,23.95,18800.0,15.3594,15.3659,15.353,15.3594,18800.0
2007-02-01 11:55:00,23.95,23.96,23.95,23.96,16200.0,15.3594,15.3659,15.3594,15.3659,16200.0
2007-02-01 12:00:00,23.96,23.99,23.96,23.97,26000.0,15.3659,15.3851,15.3659,15.3723,26000.0
2007-02-01 12:05:00,23.97,23.97,23.93,23.94,24200.0,15.3723,15.3723,15.3466,15.353,24200.0
2007-02-01 12:10:00,23.95,24.0,23.94,24.0,23600.0,15.3594,15.3915,15.353,15.3915,23600.0
2007-02-01 12:15:00,23.99,23.99,23.93,23.95,18000.0,15.3851,15.3851,15.3466,15.3594,18000.0
2007-02-01 12:20:00,23.95,23.95,23.94,23.95,10200.0,15.3594,15.3594,15.353,15.3594,10200.0
2007-02-01 12:25:00,23.95,23.97,23.95,23.97,9000.0,15.3594,15.3723,15.3594,15.3723,9000.0
2007-02-01 12:30:00,23.97,23.97,23.96,23.96,10600.0,15.3723,15.3723,15.3659,15.3659,10600.0
2007-02-01 12:35:00,23.96,24.0,23.96,24.0,55600.0,15.3659,15.3915,15.3659,15.3915,55600.0
2007-02-01 12:40:00,24.0,24.0,23.99,24.0,26600.0,15.3915,15.3915,15.3851,15.3915,26600.0
2007-02-01 12:45:00,24.0,24.0,23.99,24.0,51400.0,15.3915,15.3915,15.3851,15.3915,51400.0
2007-02-01 12:50:00,24.0,24.01,23.99,24.0,25000.0,15.3915,15.3979,15.3851,15.3915,25000.0
2007-02-01 12:55:00,24.0,24.03,23.99,24.02,148200.0,15.3915,15.4108,15.3851,15.4043,148200.0
2007-02-01 13:00:00,24.02,24.02,23.99,24.0,79200.0,15.4043,15.4043,15.3851,15.3915,79200.0
2007-02-01 13:05:00,24.0,24.01,24.0,24.01,45800.0,15.3915,15.3979,15.3915,15.3979,45800.0
2007-02-01 13:10:00,24.0,24.03,24.0,24.03,19400.0,15.3915,15.4108,15.3915,15.4108,19400.0
2007-02-01 13:15:00,24.03,24.05,24.02,24.05,37800.0,15.4108,15.4236,15.4043,15.4236,37800.0
2007-02-01 13:20:00,24.05,24.05,24.04,24.05,22000.0,15.4236,15.4236,15.4172,15.4236,22000.0
2007-02-01 13:25:00,24.05,24.05,24.04,24.04,30800.0,15.4236,15.4236,15.4172,15.4172,30800.0
2007-02-01 13:30:00,24.04,24.04,24.03,24.04,19200.0,15.4172,15.4172,15.4108,15.4172,19200.0
2007-02-01 13:35:00,24.04,24.05,24.04,24.05,53000.0,15.4172,15.4236,15.4172,15.4236,53000.0
2007-02-01 13:40:00,24.05,24.07,24.05,24.07,42000.0,15.4236,15.4364,15.4236,15.4364,42000.0
2007-02-01 13:45:00,24.07,24.07,24.06,24.07,26800.0,15.4364,15.4364,15.43,15.4364,26800.0
2007-02-01 13:50:00,24.08,24.08,24.07,24.08,44800.0,15.4428,15.4428,15.4364,15.4428,44800.0
2007-02-01 13:55:00,24.08,24.09,24.08,24.08,41800.0,15.4428,15.4492,15.4428,15.4428,41800.0
2007-02-01 14:00:00,24.08,24.08,24.08,24.08,22200.0,15.4428,15.4428,15.4428,15.4428,22200.0
2007-02-01 14:05:00,24.08,24.08,24.06,24.06,40800.0,15.4428,15.4428,15.43,15.43,40800.0
2007-02-01 14:10:00,24.06,24.07,24.06,24.06,41400.0,15.43,15.4364,15.43,15.43,41400.0
2007-02-01 14:15:00,24.07,24.07,24.05,24.06,22000.0,15.4364,15.4364,15.4236,15.43,22000.0
2007-02-01 14:20:00,24.06,24.08,24.05,24.08,63400.0,15.43,15.4428,15.4236,15.4428,63400.0
2007-02-01 14:25:00,24.08,24.1,24.08,24.1,85400.0,15.4428,15.4556,15.4428,15.4556,85400.0
2007-02-01 14:30:00,24.1,24.15,24.1,24.14,122800.0,15.4556,15.4877,15.4556,15.4813,122800.0
2007-02-01 14:35:00,24.14,24.16,24.14,24.16,95000.0,15.4813,15.4941,15.4813,15.4941,95000.0
2007-02-01 14:40:00,24.16,24.16,24.14,24.14,52600.0,15.4941,15.4941,15.4813,15.4813,52600.0
2007-02-01 14:45:00,24.14,24.16,24.11,24.14,88800.0,15.4813,15.4941,15.4621,15.4813,88800.0
2007-02-01 14:50:00,24.14,24.18,24.14,24.17,53600.0,15.4813,15.5069,15.4813,15.5005,53600.0
2007-02-01 14:55:00,24.17,24.19,24.17,24.19,77400.0,15.5005,15.5134,15.5005,15.5134,77400.0
2007-02-01 15:00:00,24.18,24.21,24.18,24.21,124000.0,15.5069,15.5262,15.5069,15.5262,124000.0
2007-02-01 15:05:00,24.2,24.21,24.2,24.21,33600.0,15.5198,15.5262,15.5198,15.5262,33600.0
2007-02-01 15:10:00,24.21,24.21,24.2,24.21,50200.0,15.5262,15.5262,15.5198,15.5262,50200.0
2007-02-01 15:15:00,24.21,24.21,24.19,24.2,57800.0,15.5262,15.5262,15.5134,15.5198,57800.0
2007-02-01 15:20:00,24.2,24.21,24.19,24.2,56000.0,15.5198,15.5262,15.5134,15.5198,56000.0
2007-02-01 15:25:00,24.2,24.2,24.19,24.2,36400.0,15.5198,15.5198,15.5134,15.5198,36400.0
2007-02-01 15:30:00,24.19,24.2,24.18,24.2,67800.0,15.5134,15.5198,15.5069,15.5198,67800.0
2007-02-01 15:35:00,24.2,24.21,24.2,24.21,56400.0,15.5198,15.5262,15.5198,15.5262,56400.0
2007-02-01 15:40:00,24.21,24.21,24.2,24.21,64800.0,15.5262,15.5262,15.5198,15.5262,64800.0
2007-02-01 15:45:00,24.21,24.25,24.2,24.25,109600.0,15.5262,15.5518,15.5198,15.5518,109600.0
2007-02-01 15:50:00,24.25,24.25,24.24,24.25,137200.0,15.5518,15.5518,15.5454,15.5518,137200.0
2007-02-01 15:55:00,24.25,24.25,24.23,24.24,143800.0,15.5518,15.5518,15.539,15.5454,143800.0
2007-02-02 09:30:00,24.29,24.35,24.25,24.35,157000.0,15.5775,15.616,15.5518,15.616,157000.0
2007-02-02 09:35:00,24.35,24.36,24.3,24.32,52800.0,15.616,15.6224,15.5839,15.5967,52800.0
2007-02-02 09:40:00,24.32,24.32,24.3,24.3,26800.0,15.5967,15.5967,15.5839,15.5839,26800.0
2007-02-02 09:45:00,24.3,24.32,24.27,24.28,45200.0,15.5839,15.5967,15.5647,15.5711,45200.0
2007-02-02 09:50:00,24.27,24.29,24.25,24.26,79600.0,15.5647,15.5775,15.5518,15.5583,79600.0
2007-02-02 09:55:00,24.25,24.27,24.24,24.25,54000.0,15.5518,15.5647,15.5454,15.5518,54000.0
2007-02-02 10:00:00,24.25,24.26,24.23,24.24,40000.0,15.5518,15.5583,15.539,15.5454,40000.0
2007-02-02 10:05:00,24.23,24.25,24.23,24.24,42000.0,15.539,15.5518,15.539,15.5454,42000.0
2007-02-02 10:10:00,24.24,24.27,24.24,24.25,144800.0,15.5454,15.5647,15.5454,15.5518,144800.0
2007-02-02 10:15:00,24.25,24.26,24.25,24.25,84400.0,15.5518,15.5583,15.5518,15.5518,84400.0
2007-02-02 10:20:00,24.25,24.25,24.23,24.23,53400.0,15.5518,15.5518,15.539,15.539,53400.0
2007-02-02 10:25:00,24.23,24.24,24.22,24.24,58000.0,15.539,15.5454,15.5326,15.5454,58000.0
2007-02-02 10:30:00,24.24,24.24,24.23,24.23,18400.0,15.5454,15.5454,15.539,15.539,18400.0
2007-02-02 10:35:00,24.23,24.25,24.23,24.25,38400.0,15.539,15.5518,15.539,15.5518,38400.0
2007-02-02 10:40:00,24.25,24.28,24.25,24.28,41000.0,15.5518,15.5711,15.5518,15.5711,41000.0
2007-02-02 10:45:00,24.28,24.28,24.25,24.27,80400.0,15.5711,15.5711,15.5518,15.5647,80400.0
2007-02-02 10:50:00,24.26,24.28,24.25,24.25,16400.0,15.5583,15.5711,15.5518,15.5518,16400.0
2007-02-02 10:55:00,24.25,24.26,24.25,24.25,15800.0,15.5518,15.5583,15.5518,15.5518,15800.0
2007-02-02 11:00:00,24.25,24.27,24.25,24.25,134600.0,15.5518,15.5647,15.5518,15.5518,134600.0
2007-02-02 11:05:00,24.25,24.25,24.25,24.25,142000.0,15.5518,15.5518,15.5518,15.5518,142000.0
2007-02-02 11:10:00,24.25,24.25,24.24,24.25,39200.0,15.5518,15.5518,15.5454,15.5518,39200.0
2007-02-02 11:15:00,24.25,24.25,24.23,24.24,78600.0,15.5518,15.5518,15.539,15.5454,78600.0
2007-02-02 11:20:00,24.24,24.25,24.24,24.24,50800.0,15.5454,15.5518,15.5454,15.5454,50800.0
2007-02-02 11:25:00,24.24,24.25,24.24,24.24,18400.0,15.5454,15.5518,15.5454,15.5454,18400.0
2007-02-02 11:30:00,24.24,24.25,24.24,24.25,20000.0,15.5454,15.5518,15.5454,15.5518,20000.0
2007-02-02 11:35:00,24.25,24.27,24.24,24.25,86800.0,15.5518,15.5647,15.5454,15.5518,86800.0
2007-02-02 11:40:00,24.24,24.25,24.24,24.25,20400.0,15.5454,15.5518,15.5454,15.5518,20400.0
2007-02-02 11:45:00,24.25,24.25,24.24,24.25,53200.0,15.5518,15.5518,15.5454,15.5518,53200.0
2007-02-02 11:50:00,24.25,24.27,24.25,24.26,40400.0,15.5518,15.5647,15.5518,15.5583,40400.0
2007-02-02 11:55:00,24.26,24.27,24.25,24.26,13600.0,15.5583,15.5647,15.5518,15.5583,13600.0
2007-02-02 12:00:00,24.25,24.26,24.25,24.25,8600.0,15.5518,15.5583,15.5518,15.5518,8600.0
2007-02-02 12:05:00,24.25,24.27,24.25,24.25,71800.0,15.5518,15.5647,15.5518,15.5518,71800.0
2007-02-02 12:10:00,24.26,24.26,24.25,24.25,36600.0,15.5583,15.5583,15.5518,15.5518,36600.0
2007-02-02 12:15:00,24.26,24.27,24.25,24.27,57600.0,15.5583,15.5647,15.5518,15.5647,57600.0
2007-02-02 12:20:00,24.27,24.27,24.25,24.25,26000.0,15.5647,15.5647,15.5518,15.5518,26000.0
2007-02-02 12:25:00,24.25,24.27,24.25,24.25,82600.0,15.5518,15.5647,15.5518,15.5518,82600.0
2007-02-02 12:30:00,24.25,24.26,24.25,24.25,35800.0,15.5518,15.5583,15.5518,15.5518,35800.0
2007-02-02 12:35:00,24.25,24.26,24.25,24.25,39400.0,15.5518,15.5583,15.5518,15.5518,39400.0
2007-02-02 12:40:00,24.26,24.26,24.25,24.25,16800.0,15.5583,15.5583,15.5518,15.5518,16800.0
2007-02-02 12:45:00,24.26,24.26,24.25,24.25,45600.0,15.5583,15.5583,15.5518,15.5518,45600.0
2007-02-02 12:50:00,24.25,24.26,24.25,24.26,13200.0,15.5518,15.5583,15.5518,15.5583,13200.0
2007-02-02 12:55:00,24.25,24.28,24.25,24.26,53800.0,15.5518,15.5711,15.5518,15.5583,53800.0
2007-02-02 13:00:00,24.26,24.26,24.25,24.26,19400.0,15.5583,15.5583,15.5518,15.5583,19400.0
2007-02-02 13:05:00,24.25,24.26,24.25,24.25,18800.0,15.5518,15.5583,15.5518,15.5518,18800.0
2007-02-02 13:10:00,24.26,24.26,24.25,24.26,15200.0,15.5583,15.5583,15.5518,15.5583,15200.0
2007-02-02 13:15:00,24.25,24.26,24.25,24.26,42400.0,15.5518,15.5583,15.5518,15.5583,42400.0
2007-02-02 13:20:00,24.26,24.27,24.25,24.25,53600.0,15.5583,15.5647,15.5518,15.5518,53600.0
2007-02-02 13:25:00,24.25,24.25,24.25,24.25,31600.0,15.5518,15.5518,15.5518,15.5518,31600.0
2007-02-02 13:30:00,24.25,24.25,24.25,24.25,64800.0,15.5518,15.5518,15.5518,15.5518,64800.0
2007-02-02 13:35:00,24.25,24.25,24.24,24.24,67400.0,15.5518,15.5518,15.5454,15.5454,67400.0
2007-02-02 13:40:00,24.24,24.25,24.24,24.24,20000.0,15.5454,15.5518,15.5454,15.5454,20000.0
2007-02-02 13:45:00,24.24,24.25,24.24,24.24,34200.0,15.5454,15.5518,15.5454,15.5454,34200.0
2007-02-02 13:50:00,24.24,24.25,24.24,24.24,27000.0,15.5454,15.5518,15.5454,15.5454,27000.0
2007-02-02 13:55:00,24.24,24.24,24.23,24.23,33000.0,15.5454,15.5454,15.539,15.539,33000.0
2007-02-02 14:00:00,24.23,24.23,24.21,24.22,51000.0,15.539,15.539,15.5262,15.5326,51000.0
2007-02-02 14:05:00,24.22,24.24,24.22,24.23,34400.0,15.5326,15.5454,15.5326,15.539,34400.0
2007-02-02 14:10:00,24.23,24.23,24.21,24.23,41200.0,15.539,15.539,15.5262,15.539,41200.0
2007-02-02 14:15:00,24.23,24.23,24.22,24.23,33600.0,15.539,15.539,15.5326,15.539,33600.0
2007-02-02 14:20:00,24.22,24.23,24.2,24.2,32600.0,15.5326,15.539,15.5198,15.5198,32600.0
2007-02-02 14:25:00,24.2,24.21,24.18,24.18,41200.0,15.5198,15.5262,15.5069,15.5069,41200.0
2007-02-02 14:30:00,24.18,24.19,24.17,24.18,66400.0,15.5069,15.5134,15.5005,15.5069,66400.0
2007-02-02 14:35:00,24.18,24.2,24.18,24.2,30200.0,15.5069,15.5198,15.5069,15.5198,30200.0
2007-02-02 14:40:00,24.2,24.21,24.2,24.21,34600.0,15.5198,15.5262,15.5198,15.5262,34600.0
2007-02-02 14:45:00,24.2,24.21,24.18,24.21,29800.0,15.5198,15.5262,15.5069,15.5262,29800.0
2007-02-02 14:50:00,24.21,24.21,24.2,24.2,22600.0,15.5262,15.5262,15.5198,15.5198,22600.0
2007-02-02 14:55:00,24.2,24.21,24.2,24.2,19600.0,15.5198,15.5262,15.5198,15.5198,19600.0
2007-02-02 15:00:00,24.2,24.21,24.2,24.21,41000.0,15.5198,15.5262,15.5198,15.5262,41000.0
2007-02-02 15:05:00,24.2,24.21,24.2,24.2,15400.0,15.5198,15.5262,15.5198,15.5198,15400.0
2007-02-02 15:10:00,24.21,24.25,24.21,24.25,58200.0,15.5262,15.5518,15.5262,15.5518,58200.0
2007-02-02 15:15:00,24.25,24.25,24.24,24.25,21800.0,15.5518,15.5518,15.5454,15.5518,21800.0
2007-02-02 15:20:00,24.25,24.26,24.24,24.24,28000.0,15.5518,15.5583,15.5454,15.5454,28000.0
2007-02-02 15:25:00,24.24,24.28,24.24,24.28,53800.0,15.5454,15.5711,15.5454,15.5711,53800.0
2007-02-02 15:30:00,24.28,24.28,24.28,24.28,35600.0,15.5711,15.5711,15.5711,15.5711,35600.0
2007-02-02 15:35:00,24.28,24.29,24.27,24.28,48200.0,15.5711,15.5775,15.5647,15.5711,48200.0
2007-02-02 15:40:00,24.28,24.32,24.28,24.32,144200.0,15.5711,15.5967,15.5711,15.5967,144200.0
2007-02-02 15:45:00,24.32,24.33,24.28,24.33,188000.0,15.5967,15.6031,15.5711,15.6031,188000.0
2007-02-02 15:50:00,24.33,24.33,24.32,24.33,171800.0,15.6031,15.6031,15.5967,15.6031,171800.0
2007-02-02 15:55:00,24.33,24.36,24.33,24.36,253200.0,15.6031,15.6224,15.6031,15.6224,253200.0
2007-02-05 09:30:00,24.25,24.25,24.11,24.11,113600.0,15.5518,15.5518,15.4621,15.4621,113600.0
2007-02-05 09:35:00,24.11,24.2,24.1,24.19,66000.0,15.4621,15.5198,15.4556,15.5134,66000.0
2007-02-05 09:40:00,24.2,24.2,24.18,24.18,25600.0,15.5198,15.5198,15.5069,15.5069,25600.0
2007-02-05 09:45:00,24.18,24.18,24.13,24.13,58000.0,15.5069,15.5069,15.4749,15.4749,58000.0
2007-02-05 09:50:00,24.14,24.16,24.11,24.11,130000.0,15.4813,15.4941,15.4621,15.4621,130000.0
2007-02-05 09:55:00,24.13,24.18,24.11,24.17,51000.0,15.4749,15.5069,15.4621,15.5005,51000.0
2007-02-05 10:00:00,24.18,24.18,24.13,24.17,67400.0,15.5069,15.5069,15.4749,15.5005,67400.0
2007-02-05 10:05:00,24.17,24.17,24.09,24.11,68400.0,15.5005,15.5005,15.4492,15.4621,68400.0
2007-02-05 10:10:00,24.11,24.13,24.1,24.13,51800.0,15.4621,15.4749,15.4556,15.4749,51800.0
2007-02-05 10:15:00,24.13,24.18,24.11,24.16,58000.0,15.4749,15.5069,15.4621,15.4941,58000.0
2007-02-05 10:20:00,24.15,24.16,24.13,24.14,25800.0,15.4877,15.4941,15.4749,15.4813,25800.0
2007-02-05 10:25:00,24.13,24.15,24.11,24.15,61400.0,15.4749,15.4877,15.4621,15.4877,61400.0
2007-02-05 10:30:00,24.15,24.18,24.15,24.18,77600.0,15.4877,15.5069,15.4877,15.5069,77600.0
2007-02-05 10:35:00,24.18,24.18,24.15,24.16,37200.0,15.5069,15.5069,15.4877,15.4941,37200.0
2007-02-05 10:40:00,24.16,24.17,24.16,24.16,19400.0,15.4941,15.5005,15.4941,15.4941,19400.0
2007-02-05 10:45:00,24.17,24.2,24.16,24.2,79200.0,15.5005,15.5198,15.4941,15.5198,79200.0
2007-02-05 10:50:00,24.2,24.2,24.18,24.18,127400.0,15.5198,15.5198,15.5069,15.5069,127400.0
2007-02-05 10:55:00,24.18,24.18,24.17,24.17,11000.0,15.5069,15.5069,15.5005,15.5005,11000.0
2007-02-05 11:00:00,24.17,24.18,24.15,24.17,59400.0,15.5005,15.5069,15.4877,15.5005,59400.0
2007-02-05 11:05:00,24.17,24.18,24.16,24.17,31600.0,15.5005,15.5069,15.4941,15.5005,31600.0
2007-02-05 11:10:00,24.17,24.17,24.16,24.17,34600.0,15.5005,15.5005,15.4941,15.5005,34600.0
2007-02-05 11:15:00,24.17,24.17,24.16,24.16,26200.0,15.5005,15.5005,15.4941,15.4941,26200.0
2007-02-05 11:20:00,24.17,24.18,24.17,24.17,92600.0,15.5005,15.5069,15.5005,15.5005,92600.0
2007-02-05 11:25:00,24.18,24.18,24.17,24.18,25000.0,15.5069,15.5069,15.5005,15.5069,25000.0
2007-02-05 11:30:00,24.18,24.18,24.17,24.18,18600.0,15.5069,15.5069,15.5005,15.5069,18600.0
2007-02-05 11:35:00,24.18,24.18,24.17,24.18,10600.0,15.5069,15.5069,15.5005,15.5069,10600.0
2007-02-05 11:40:00,24.18,24.18,24.18,24.18,16200.0,15.5069,15.5069,15.5069,15.5069,16200.0
2007-02-05 11:45:00,24.18,24.18,24.17,24.18,29800.0,15.5069,15.5069,15.5005,15.5069,29800.0
2007-02-05 11:50:00,24.18,24.18,24.17,24.18,18600.0,15.5069,15.5069,15.5005,15.5069,18600.0
2007-02-05 11:55:00,24.18,24.18,24.18,24.18,24600.0,15.5069,15.5069,15.5069,15.5069,24600.0
2007-02-05 12:00:00,24.17,24.18,24.17,24.18,40200.0,15.5005,15.5069,15.5005,15.5069,40200.0
2007-02-05 12:05:00,24.18,24.18,24.17,24.18,30000.0,15.5069,15.5069,15.5005,15.5069,30000.0
2007-02-05 12:10:00,24.18,24.18,24.18,24.18,18000.0,15.5069,15.5069,15.5069,15.5069,18000.0
2007-02-05 12:15:00,24.18,24.18,24.18,24.18,46600.0,15.5069,15.5069,15.5069,15.5069,46600.0
2007-02-05 12:20:00,24.18,24.18,24.17,24.18,30400.0,15.5069,15.5069,15.5005,15.5069,30400.0
2007-02-05 12:25:00,24.18,24.18,24.17,24.18,57200.0,15.5069,15.5069,15.5005,15.5069,57200.0
2007-02-05 12:30:00,24.18,24.19,24.18,24.18,107800.0,15.5069,15.5134,15.5069,15.5069,107800.0
2007-02-05 12:35:00,24.18,24.18,24.17,24.18,116000.0,15.5069,15.5069,15.5005,15.5069,116000.0
2007-02-05 12:40:00,24.17,24.18,24.17,24.17,10600.0,15.5005,15.5069,15.5005,15.5005,10600.0
2007-02-05 12:45:00,24.18,24.18,24.15,24.15,37600.0,15.5069,15.5069,15.4877,15.4877,37600.0
2007-02-05 12:50:00,24.15,24.18,24.15,24.18,35600.0,15.4877,15.5069,15.4877,15.5069,35600.0
2007-02-05 12:55:00,24.16,24.16,24.14,24.14,18400.0,15.4941,15.4941,15.4813,15.4813,18400.0
2007-02-05 13:00:00,24.14,24.16,24.14,24.16,32400.0,15.4813,15.4941,15.4813,15.4941,32400.0
2007-02-05 13:05:00,24.16,24.16,24.14,24.14,87800.0,15.4941,15.4941,15.4813,15.4813,87800.0
2007-02-05 13:10:00,24.14,24.15,24.14,24.15,22600.0,15.4813,15.4877,15.4813,15.4877,22600.0
2007-02-05 13:15:00,24.15,24.16,24.15,24.15,7200.0,15.4877,15.4941,15.4877,15.4877,7200.0
2007-02-05 13:20:00,24.15,24.15,24.15,24.15,15800.0,15.4877,15.4877,15.4877,15.4877,15800.0
2007-02-05 13:25:00,24.15,24.16,24.15,24.16,8200.0,15.4877,15.4941,15.4877,15.4941,8200.0
2007-02-05 13:30:00,24.15,24.17,24.15,24.16,12200.0,15.4877,15.5005,15.4877,15.4941,12200.0
2007-02-05 13:35:00,24.16,24.17,24.16,24.16,13600.0,15.4941,15.5005,15.4941,15.4941,13600.0
2007-02-05 13:40:00,24.16,24.18,24.16,24.17,29800.0,15.4941,15.5069,15.4941,15.5005,29800.0
2007-02-05 13:45:00,24.17,24.18,24.16,24.16,92000.0,15.5005,15.5069,15.4941,15.4941,92000.0
2007-02-05 13:50:00,24.16,24.17,24.16,24.17,10200.0,15.4941,15.5005,15.4941,15.5005,10200.0
2007-02-05 13:55:00,24.17,24.18,24.16,24.18,9000.0,15.5005,15.5069,15.4941,15.5069,9000.0
2007-02-05 14:00:00,24.17,24.18,24.16,24.16,32800.0,15.5005,15.5069,15.4941,15.4941,32800.0
2007-02-05 14:05:00,24.16,24.16,24.13,24.15,38800.0,15.4941,15.4941,15.4749,15.4877,38800.0
2007-02-05 14:10:00,24.15,24.16,24.15,24.15,19200.0,15.4877,15.4941,15.4877,15.4877,19200.0
2007-02-05 14:15:00,24.16,24.17,24.16,24.17,49000.0,15.4941,15.5005,15.4941,15.5005,49000.0
2007-02-05 14:20:00,24.17,24.17,24.15,24.15,40200.0,15.5005,15.5005,15.4877,15.4877,40200.0
2007-02-05 14:25:00,24.15,24.17,24.15,24.17,47200.0,15.4877,15.5005,15.4877,15.5005,47200.0
2007-02-05 14:30:00,24.17,24.18,24.14,24.15,65400.0,15.5005,15.5069,15.4813,15.4877,65400.0
2007-02-05 14:35:00,24.15,24.17,24.15,24.17,28600.0,15.4877,15.5005,15.4877,15.5005,28600.0
2007-02-05 14:40:00,24.17,24.17,24.16,24.17,5600.0,15.5005,15.5005,15.4941,15.5005,5600.0
2007-02-05 14:45:00,24.16,24.17,24.15,24.15,10800.0,15.4941,15.5005,15.4877,15.4877,10800.0
2007-02-05 14:50:00,24.16,24.16,24.15,24.15,20600.0,15.4941,15.4941,15.4877,15.4877,20600.0
2007-02-05 14:55:00,24.15,24.15,24.14,24.15,22200.0,15.4877,15.4877,15.4813,15.4877,22200.0
2007-02-05 15:00:00,24.15,24.15,24.11,24.12,79600.0,15.4877,15.4877,15.4621,15.4685,79600.0
2007-02-05 15:05:00,24.12,24.14,24.11,24.13,31000.0,15.4685,15.4813,15.4621,15.4749,31000.0
2007-02-05 15:10:00,24.13,24.14,24.13,24.14,7200.0,15.4749,15.4813,15.4749,15.4813,7200.0
2007-02-05 15:15:00,24.14,24.16,24.14,24.16,21400.0,15.4813,15.4941,15.4813,15.4941,21400.0
2007-02-05 15:20:00,24.16,24.16,24.15,24.15,30000.0,15.4941,15.4941,15.4877,15.4877,30000.0
2007-02-05 15:25:00,24.15,24.16,24.15,24.15,27000.0,15.4877,15.4941,15.4877,15.4877,27000.0
2007-02-05 15:30:00,24.16,24.16,24.15,24.16,35000.0,15.4941,15.4941,15.4877,15.4941,35000.0
2007-02-05 15:35:00,24.16,24.17,24.16,24.17,38400.0,15.4941,15.5005,15.4941,15.5005,38400.0
2007-02-05 15:40:00,24.17,24.17,24.14,24.14,64600.0,15.5005,15.5005,15.4813,15.4813,64600.0
2007-02-05 15:45:00,24.14,24.18,24.14,24.18,103000.0,15.4813,15.5069,15.4813,15.5069,103000.0
2007-02-05 15:50:00,24.17,24.17,24.14,24.17,53000.0,15.5005,15.5005,15.4813,15.5005,53000.0
2007-02-05 15:55:00,24.17,24.17,24.15,24.15,25600.0,15.5005,15.5005,15.4877,15.4877,25600.0
2007-02-06 09:30:00,24.15,24.2,24.15,24.19,29400.0,15.4877,15.5198,15.4877,15.5134,29400.0
2007-02-06 09:35:00,24.18,24.23,24.18,24.23,23800.0,15.5069,15.539,15.5069,15.539,23800.0
2007-02-06 09:40:00,24.23,24.23,24.21,24.23,53400.0,15.539,15.539,15.5262,15.539,53400.0
2007-02-06 09:45:00,24.23,24.23,24.21,24.22,77200.0,15.539,15.539,15.5262,15.5326,77200.0
2007-02-06 09:50:00,24.23,24.23,24.21,24.22,22200.0,15.539,15.539,15.5262,15.5326,22200.0
2007-02-06 09:55:00,24.21,24.22,24.17,24.21,51800.0,15.5262,15.5326,15.5005,15.5262,51800.0
2007-02-06 10:00:00,24.21,24.21,24.18,24.21,36000.0,15.5262,15.5262,15.5069,15.5262,36000.0
2007-02-06 10:05:00,24.21,24.23,24.21,24.22,42600.0,15.5262,15.539,15.5262,15.5326,42600.0
2007-02-06 10:10:00,24.22,24.28,24.22,24.28,77800.0,15.5326,15.5711,15.5326,15.5711,77800.0
2007-02-06 10:15:00,24.28,24.3,24.27,24.3,22200.0,15.5711,15.5839,15.5647,15.5839,22200.0
2007-02-06 10:20:00,24.3,24.31,24.29,24.3,34200.0,15.5839,15.5903,15.5775,15.5839,34200.0
2007-02-06 10:25:00,24.3,24.3,24.27,24.29,70000.0,15.5839,15.5839,15.5647,15.5775,70000.0
2007-02-06 10:30:00,24.29,24.3,24.28,24.3,19600.0,15.5775,15.5839,15.5711,15.5839,19600.0
2007-02-06 10:35:00,24.28,24.3,24.28,24.29,29800.0,15.5711,15.5839,15.5711,15.5775,29800.0
2007-02-06 10:40:00,24.28,24.3,24.28,24.29,47200.0,15.5711,15.5839,15.5711,15.5775,47200.0
2007-02-06 10:45:00,24.29,24.33,24.28,24.32,29400.0,15.5775,15.6031,15.5711,15.5967,29400.0
2007-02-06 10:50:00,24.32,24.34,24.32,24.33,31200.0,15.5967,15.6096,15.5967,15.6031,31200.0
2007-02-06 10:55:00,24.33,24.35,24.33,24.34,28200.0,15.6031,15.616,15.6031,15.6096,28200.0
2007-02-06 11:00:00,24.34,24.34,24.34,24.34,53800.0,15.6096,15.6096,15.6096,15.6096,53800.0
2007-02-06 11:05:00,24.34,24.34,24.34,24.34,67200.0,15.6096,15.6096,15.6096,15.6096,67200.0
2007-02-06 11:10:00,24.34,24.35,24.34,24.35,54000.0,15.6096,15.616,15.6096,15.616,54000.0
2007-02-06 11:15:00,24.34,24.35,24.34,24.35,32600.0,15.6096,15.616,15.6096,15.616,32600.0
2007-02-06 11:20:00,24.34,24.35,24.33,24.33,22600.0,15.6096,15.616,15.6031,15.6031,22600.0
2007-02-06 11:25:00,24.33,24.33,24.3,24.31,29000.0,15.6031,15.6031,15.5839,15.5903,29000.0
2007-02-06 11:30:00,24.31,24.31,24.3,24.3,71000.0,15.5903,15.5903,15.5839,15.5839,71000.0
2007-02-06 11:35:00,24.31,24.35,24.31,24.34,70200.0,15.5903,15.616,15.5903,15.6096,70200.0
2007-02-06 11:40:00,24.35,24.38,24.34,24.38,212200.0,15.616,15.6352,15.6096,15.6352,212200.0
2007-02-06 11:45:00,24.38,24.41,24.38,24.41,81600.0,15.6352,15.6545,15.6352,15.6545,81600.0
2007-02-06 11:50:00,24.41,24.41,24.4,24.4,23400.0,15.6545,15.6545,15.648,15.648,23400.0
2007-02-06 11:55:00,24.4,24.4,24.38,24.38,42000.0,15.648,15.648,15.6352,15.6352,42000.0
2007-02-06 12:00:00,24.38,24.42,24.38,24.41,37000.0,15.6352,15.6609,15.6352,15.6545,37000.0
2007-02-06 12:05:00,24.41,24.42,24.4,24.41,68200.0,15.6545,15.6609,15.648,15.6545,68200.0
2007-02-06 12:10:00,24.42,24.42,24.4,24.41,37800.0,15.6609,15.6609,15.648,15.6545,37800.0
2007-02-06 12:15:00,24.41,24.41,24.4,24.4,20000.0,15.6545,15.6545,15.648,15.648,20000.0
2007-02-06 12:20:00,24.4,24.4,24.37,24.37,17400.0,15.648,15.648,15.6288,15.6288,17400.0
2007-02-06 12:25:00,24.37,24.38,24.36,24.36,27200.0,15.6288,15.6352,15.6224,15.6224,27200.0
2007-02-06 12:30:00,24.37,24.37,24.36,24.36,26600.0,15.6288,15.6288,15.6224,15.6224,26600.0
2007-02-06 12:35:00,24.36,24.36,24.35,24.35,27600.0,15.6224,15.6224,15.616,15.616,27600.0
2007-02-06 12:40:00,24.36,24.36,24.35,24.36,27000.0,15.6224,15.6224,15.616,15.6224,27000.0
2007-02-06 12:45:00,24.36,24.38,24.35,24.38,23600.0,15.6224,15.6352,15.616,15.6352,23600.0
2007-02-06 12:50:00,24.38,24.43,24.38,24.43,30200.0,15.6352,15.6673,15.6352,15.6673,30200.0
2007-02-06 12:55:00,24.43,24.43,24.41,24.43,18200.0,15.6673,15.6673,15.6545,15.6673,18200.0
2007-02-06 13:00:00,24.42,24.43,24.42,24.43,17800.0,15.6609,15.6673,15.6609,15.6673,17800.0
2007-02-06 13:05:00,24.43,24.43,24.42,24.43,17800.0,15.6673,15.6673,15.6609,15.6673,17800.0
2007-02-06 13:10:00,24.43,24.43,24.42,24.43,20800.0,15.6673,15.6673,15.6609,15.6673,20800.0
2007-02-06 13:15:00,24.43,24.43,24.42,24.42,9200.0,15.6673,15.6673,15.6609,15.6609,9200.0
2007-02-06 13:20:00,24.42,24.42,24.42,24.42,15000.0,15.6609,15.6609,15.6609,15.6609,15000.0
2007-02-06 13:25:00,24.42,24.42,24.42,24.42,12400.0,15.6609,15.6609,15.6609,15.6609,12400.0
2007-02-06 13:30:00,24.42,24.42,24.39,24.41,45000.0,15.6609,15.6609,15.6416,15.6545,45000.0
2007-02-06 13:35:00,24.41,24.41,24.41,24.41,16800.0,15.6545,15.6545,15.6545,15.6545,16800.0
2007-02-06 13:40:00,24.41,24.41,24.41,24.41,3200.0,15.6545,15.6545,15.6545,15.6545,3200.0
2007-02-06 13:45:00,24.41,24.42,24.41,24.41,19200.0,15.6545,15.6609,15.6545,15.6545,19200.0
2007-02-06 13:50:00,24.41,24.42,24.41,24.42,20600.0,15.6545,15.6609,15.6545,15.6609,20600.0
2007-02-06 13:55:00,24.42,24.42,24.41,24.41,28000.0,15.6609,15.6609,15.6545,15.6545,28000.0
2007-02-06 14:00:00,24.42,24.43,24.4,24.41,29200.0,15.6609,15.6673,15.648,15.6545,29200.0
2007-02-06 14:05:00,24.41,24.41,24.39,24.39,11400.0,15.6545,15.6545,15.6416,15.6416,11400.0
2007-02-06 14:10:00,24.38,24.4,24.38,24.4,15000.0,15.6352,15.648,15.6352,15.648,15000.0
2007-02-06 14:15:00,24.4,24.4,24.39,24.4,11200.0,15.648,15.648,15.6416,15.648,11200.0
2007-02-06 14:20:00,24.39,24.4,24.39,24.4,12800.0,15.6416,15.648,15.6416,15.648,12800.0
2007-02-06 14:25:00,24.4,24.41,24.4,24.4,5200.0,15.648,15.6545,15.648,15.648,5200.0
2007-02-06 14:30:00,24.41,24.43,24.41,24.43,48800.0,15.6545,15.6673,15.6545,15.6673,48800.0
2007-02-06 14:35:00,24.43,24.43,24.43,24.43,48200.0,15.6673,15.6673,15.6673,15.6673,48200.0
2007-02-06 14:40:00,24.43,24.44,24.42,24.43,69000.0,15.6673,15.6737,15.6609,15.6673,69000.0
2007-02-06 14:45:00,24.44,24.46,24.43,24.45,56400.0,15.6737,15.6865,15.6673,15.6801,56400.0
2007-02-06 14:50:00,24.46,24.48,24.46,24.48,57000.0,15.6865,15.6993,15.6865,15.6993,57000.0
2007-02-06 14:55:00,24.48,24.48,24.46,24.46,57200.0,15.6993,15.6993,15.6865,15.6865,57200.0
2007-02-06 15:00:00,24.46,24.46,24.45,24.45,24800.0,15.6865,15.6865,15.6801,15.6801,24800.0
2007-02-06 15:05:00,24.45,24.46,24.45,24.45,14800.0,15.6801,15.6865,15.6801,15.6801,14800.0
2007-02-06 15:10:00,24.45,24.45,24.44,24.45,45400.0,15.6801,15.6801,15.6737,15.6801,45400.0
2007-02-06 15:15:00,24.45,24.45,24.43,24.45,20600.0,15.6801,15.6801,15.6673,15.6801,20600.0
2007-02-06 15:20:00,24.45,24.45,24.44,24.44,16600.0,15.6801,15.6801,15.6737,15.6737,16600.0
2007-02-06 15:25:00,24.44,24.45,24.42,24.42,41600.0,15.6737,15.6801,15.6609,15.6609,41600.0
2007-02-06 15:30:00,24.42,24.44,24.42,24.43,150400.0,15.6609,15.6737,15.6609,15.6673,150400.0
2007-02-06 15:35:00,24.43,24.44,24.43,24.43,34400.0,15.6673,15.6737,15.6673,15.6673,34400.0
2007-02-06 15:40:00,24.43,24.43,24.42,24.42,20800.0,15.6673,15.6673,15.6609,15.6609,20800.0
2007-02-06 15:45:00,24.42,24.42,24.42,24.42,14600.0,15.6609,15.6609,15.6609,15.6609,14600.0
2007-02-06 15:50:00,24.42,24.45,24.42,24.43,138200.0,15.6609,15.6801,15.6609,15.6673,138200.0
2007-02-06 15:55:00,24.43,24.45,24.42,24.42,73600.0,15.6673,15.6801,15.6609,15.6609,73600.0
2007-02-07 09:30:00,24.39,24.39,24.35,24.37,66400.0,15.6416,15.6416,15.616,15.6288,66400.0
2007-02-07 09:35:00,24.37,24.4,24.35,24.39,21400.0,15.6288,15.648,15.616,15.6416,21400.0
2007-02-07 09:40:00,24.39,24.45,24.38,24.43,36800.0,15.6416,15.6801,15.6352,15.6673,36800.0
2007-02-07 09:45:00,24.43,24.46,24.43,24.46,42800.0,15.6673,15.6865,15.6673,15.6865,42800.0
2007-02-07 09:50:00,24.46,24.47,24.43,24.47,79000.0,15.6865,15.6929,15.6673,15.6929,79000.0
2007-02-07 09:55:00,24.47,24.47,24.43,24.43,29200.0,15.6929,15.6929,15.6673,15.6673,29200.0
2007-02-07 10:00:00,24.43,24.44,24.43,24.43,40000.0,15.6673,15.6737,15.6673,15.6673,40000.0
2007-02-07 10:05:00,24.43,24.43,24.41,24.42,54400.0,15.6673,15.6673,15.6545,15.6609,54400.0
2007-02-07 10:10:00,24.41,24.42,24.4,24.41,43200.0,15.6545,15.6609,15.648,15.6545,43200.0
2007-02-07 10:15:00,24.41,24.45,24.41,24.45,26600.0,15.6545,15.6801,15.6545,15.6801,26600.0
2007-02-07 10:20:00,24.45,24.47,24.43,24.47,71200.0,15.6801,15.6929,15.6673,15.6929,71200.0
2007-02-07 10:25:00,24.47,24.48,24.46,24.47,37200.0,15.6929,15.6993,15.6865,15.6929,37200.0
2007-02-07 10:30:00,24.47,24.47,24.45,24.45,29200.0,15.6929,15.6929,15.6801,15.6801,29200.0
2007-02-07 10:35:00,24.45,24.46,24.45,24.45,19000.0,15.6801,15.6865,15.6801,15.6801,19000.0
2007-02-07 10:40:00,24.45,24.47,24.45,24.45,38600.0,15.6801,15.6929,15.6801,15.6801,38600.0
2007-02-07 10:45:00,24.45,24.46,24.45,24.46,30400.0,15.6801,15.6865,15.6801,15.6865,30400.0
2007-02-07 10:50:00,24.46,24.46,24.43,24.43,26400.0,15.6865,15.6865,15.6673,15.6673,26400.0
2007-02-07 10:55:00,24.43,24.44,24.43,24.44,41000.0,15.6673,15.6737,15.6673,15.6737,41000.0
2007-02-07 11:00:00,24.44,24.45,24.44,24.45,18400.0,15.6737,15.6801,15.6737,15.6801,18400.0
2007-02-07 11:05:00,24.45,24.48,24.45,24.46,20600.0,15.6801,15.6993,15.6801,15.6865,20600.0
2007-02-07 11:10:00,24.46,24.47,24.45,24.46,28800.0,15.6865,15.6929,15.6801,15.6865,28800.0
2007-02-07 11:15:00,24.46,24.48,24.45,24.45,74200.0,15.6865,15.6993,15.6801,15.6801,74200.0
2007-02-07 11:20:00,24.45,24.45,24.43,24.44,88800.0,15.6801,15.6801,15.6673,15.6737,88800.0
2007-02-07 11:25:00,24.44,24.48,24.43,24.48,27200.0,15.6737,15.6993,15.6673,15.6993,27200.0
2007-02-07 11:30:00,24.47,24.48,24.47,24.48,33600.0,15.6929,15.6993,15.6929,15.6993,33600.0
2007-02-07 11:35:00,24.48,24.49,24.48,24.49,25200.0,15.6993,15.7058,15.6993,15.7058,25200.0
2007-02-07 11:40:00,24.49,24.49,24.48,24.49,54600.0,15.7058,15.7058,15.6993,15.7058,54600.0
2007-02-07 11:45:00,24.49,24.5,24.49,24.49,14600.0,15.7058,15.7122,15.7058,15.7058,14600.0
2007-02-07 11:50:00,24.49,24.49,24.48,24.49,19800.0,15.7058,15.7058,15.6993,15.7058,19800.0
2007-02-07 11:55:00,24.48,24.5,24.48,24.49,31600.0,15.6993,15.7122,15.6993,15.7058,31600.0
2007-02-07 12:00:00,24.5,24.5,24.49,24.49,65400.0,15.7122,15.7122,15.7058,15.7058,65400.0
2007-02-07 12:05:00,24.5,24.5,24.49,24.5,36800.0,15.7122,15.7122,15.7058,15.7122,36800.0
2007-02-07 12:10:00,24.5,24.52,24.5,24.5,157200.0,15.7122,15.725,15.7122,15.7122,157200.0
2007-02-07 12:15:00,24.5,24.51,24.5,24.5,25800.0,15.7122,15.7186,15.7122,15.7122,25800.0
2007-02-07 12:20:00,24.5,24.5,24.5,24.5,10800.0,15.7122,15.7122,15.7122,15.7122,10800.0
2007-02-07 12:25:00,24.5,24.5,24.5,24.5,5200.0,15.7122,15.7122,15.7122,15.7122,5200.0
2007-02-07 12:30:00,24.5,24.5,24.5,24.5,28800.0,15.7122,15.7122,15.7122,15.7122,28800.0
2007-02-07 12:35:00,24.5,24.51,24.5,24.51,23000.0,15.7122,15.7186,15.7122,15.7186,23000.0
2007-02-07 12:40:00,24.51,24.52,24.5,24.51,23000.0,15.7186,15.725,15.7122,15.7186,23000.0
2007-02-07 12:45:00,24.52,24.55,24.51,24.55,114200.0,15.725,15.7442,15.7186,15.7442,114200.0
2007-02-07 12:50:00,24.55,24.58,24.55,24.57,36400.0,15.7442,15.7635,15.7442,15.7571,36400.0
2007-02-07 12:55:00,24.57,24.58,24.57,24.58,15400.0,15.7571,15.7635,15.7571,15.7635,15400.0
2007-02-07 13:00:00,24.57,24.61,24.57,24.61,46600.0,15.7571,15.7827,15.7571,15.7827,46600.0
2007-02-07 13:05:00,24.61,24.66,24.6,24.65,94000.0,15.7827,15.8148,15.7763,15.8084,94000.0
2007-02-07 13:10:00,24.65,24.67,24.64,24.65,69600.0,15.8084,15.8212,15.802,15.8084,69600.0
2007-02-07 13:15:00,24.66,24.68,24.65,24.67,28000.0,15.8148,15.8276,15.8084,15.8212,28000.0
2007-02-07 13:20:00,24.68,24.68,24.65,24.65,29800.0,15.8276,15.8276,15.8084,15.8084,29800.0
2007-02-07 13:25:00,24.65,24.66,24.65,24.66,36000.0,15.8084,15.8148,15.8084,15.8148,36000.0
2007-02-07 13:30:00,24.66,24.66,24.66,24.66,23000.0,15.8148,15.8148,15.8148,15.8148,23000.0
2007-02-07 13:35:00,24.66,24.66,24.66,24.66,13000.0,15.8148,15.8148,15.8148,15.8148,13000.0
2007-02-07 13:40:00,24.66,24.66,24.65,24.65,19200.0,15.8148,15.8148,15.8084,15.8084,19200.0
2007-02-07 13:45:00,24.65,24.66,24.64,24.64,39200.0,15.8084,15.8148,15.802,15.802,39200.0
2007-02-07 13:50:00,24.64,24.64,24.63,24.63,48800.0,15.802,15.802,15.7955,15.7955,48800.0
2007-02-07 13:55:00,24.63,24.63,24.61,24.61,71800.0,15.7955,15.7955,15.7827,15.7827,71800.0
2007-02-07 14:00:00,24.61,24.61,24.61,24.61,47000.0,15.7827,15.7827,15.7827,15.7827,47000.0
2007-02-07 14:05:00,24.61,24.61,24.6,24.6,23200.0,15.7827,15.7827,15.7763,15.7763,23200.0
2007-02-07 14:10:00,24.6,24.6,24.59,24.59,60400.0,15.7763,15.7763,15.7699,15.7699,60400.0
2007-02-07 14:15:00,24.59,24.59,24.59,24.59,39200.0,15.7699,15.7699,15.7699,15.7699,39200.0
2007-02-07 14:20:00,24.59,24.59,24.59,24.59,15800.0,15.7699,15.7699,15.7699,15.7699,15800.0
2007-02-07 14:25:00,24.59,24.59,24.59,24.59,27800.0,15.7699,15.7699,15.7699,15.7699,27800.0
2007-02-07 14:30:00,24.59,24.59,24.58,24.58,32400.0,15.7699,15.7699,15.7635,15.7635,32400.0
2007-02-07 14:35:00,24.58,24.58,24.57,24.57,22400.0,15.7635,15.7635,15.7571,15.7571,22400.0
2007-02-07 14:40:00,24.57,24.58,24.57,24.58,104000.0,15.7571,15.7635,15.7571,15.7635,104000.0
2007-02-07 14:45:00,24.57,24.58,24.57,24.58,16600.0,15.7571,15.7635,15.7571,15.7635,16600.0
2007-02-07 14:50:00,24.58,24.58,24.57,24.58,36200.0,15.7635,15.7635,15.7571,15.7635,36200.0
2007-02-07 14:55:00,24.58,24.59,24.58,24.59,41600.0,15.7635,15.7699,15.7635,15.7699,41600.0
2007-02-07 15:00:00,24.59,24.59,24.56,24.56,148600.0,15.7699,15.7699,15.7506,15.7506,148600.0
2007-02-07 15:05:00,24.56,24.58,24.56,24.58,32000.0,15.7506,15.7635,15.7506,15.7635,32000.0
2007-02-07 15:10:00,24.58,24.61,24.58,24.61,39200.0,15.7635,15.7827,15.7635,15.7827,39200.0
2007-02-07 15:15:00,24.61,24.61,24.6,24.6,67200.0,15.7827,15.7827,15.7763,15.7763,67200.0
2007-02-07 15:20:00,24.6,24.61,24.6,24.61,50000.0,15.7763,15.7827,15.7763,15.7827,50000.0
2007-02-07 15:25:00,24.61,24.61,24.61,24.61,34800.0,15.7827,15.7827,15.7827,15.7827,34800.0
2007-02-07 15:30:00,24.61,24.61,24.61,24.61,138800.0,15.7827,15.7827,15.7827,15.7827,138800.0
2007-02-07 15:35:00,24.61,24.64,24.61,24.63,127400.0,15.7827,15.802,15.7827,15.7955,127400.0
2007-02-07 15:40:00,24.63,24.63,24.63,24.63,59400.0,15.7955,15.7955,15.7955,15.7955,59400.0
2007-02-07 15:45:00,24.63,24.63,24.62,24.63,94400.0,15.7955,15.7955,15.7891,15.7955,94400.0
2007-02-07 15:50:00,24.63,24.63,24.63,24.63,100200.0,15.7955,15.7955,15.7955,15.7955,100200.0
2007-02-07 15:55:00,24.63,24.63,24.63,24.63,95000.0,15.7955,15.7955,15.7955,15.7955,95000.0
2007-02-09 09:30:00,24.11,24.19,24.11,24.19,51600.0,15.4621,15.5134,15.4621,15.5134,51600.0
2007-02-09 09:35:00,24.18,24.25,24.17,24.23,28200.0,15.5069,15.5518,15.5005,15.539,28200.0
2007-02-09 09:40:00,24.24,24.25,24.23,24.25,25000.0,15.5454,15.5518,15.539,15.5518,25000.0
2007-02-09 09:45:00,24.25,24.25,24.23,24.23,27200.0,15.5518,15.5518,15.539,15.539,27200.0
2007-02-09 09:50:00,24.23,24.24,24.23,24.24,48200.0,15.539,15.5454,15.539,15.5454,48200.0
2007-02-09 09:55:00,24.24,24.25,24.23,24.23,68000.0,15.5454,15.5518,15.539,15.539,68000.0
2007-02-09 10:00:00,24.24,24.24,24.23,24.23,24800.0,15.5454,15.5454,15.539,15.539,24800.0
2007-02-09 10:05:00,24.24,24.26,24.24,24.24,63400.0,15.5454,15.5583,15.5454,15.5454,63400.0
2007-02-09 10:10:00,24.25,24.25,24.23,24.24,39200.0,15.5518,15.5518,15.539,15.5454,39200.0
2007-02-09 10:15:00,24.24,24.24,24.21,24.21,24000.0,15.5454,15.5454,15.5262,15.5262,24000.0
2007-02-09 10:20:00,24.21,24.21,24.18,24.18,18200.0,15.5262,15.5262,15.5069,15.5069,18200.0
2007-02-09 10:25:00,24.18,24.18,24.16,24.17,43200.0,15.5069,15.5069,15.4941,15.5005,43200.0
2007-02-09 10:30:00,24.17,24.18,24.15,24.15,100200.0,15.5005,15.5069,15.4877,15.4877,100200.0
2007-02-09 10:35:00,24.15,24.17,24.15,24.16,30000.0,15.4877,15.5005,15.4877,15.4941,30000.0
2007-02-09 10:40:00,24.16,24.17,24.16,24.16,42800.0,15.4941,15.5005,15.4941,15.4941,42800.0
2007-02-09 10:45:00,24.16,24.16,24.16,24.16,15200.0,15.4941,15.4941,15.4941,15.4941,15200.0
2007-02-09 10:50:00,24.16,24.16,24.16,24.16,20800.0,15.4941,15.4941,15.4941,15.4941,20800.0
2007-02-09 10:55:00,24.16,24.16,24.13,24.14,47400.0,15.4941,15.4941,15.4749,15.4813,47400.0
2007-02-09 11:00:00,24.14,24.15,24.14,24.15,26800.0,15.4813,15.4877,15.4813,15.4877,26800.0
2007-02-09 11:05:00,24.15,24.16,24.15,24.16,42200.0,15.4877,15.4941,15.4877,15.4941,42200.0
2007-02-09 11:10:00,24.16,24.17,24.15,24.16,54000.0,15.4941,15.5005,15.4877,15.4941,54000.0
2007-02-09 11:15:00,24.16,24.16,24.15,24.15,12200.0,15.4941,15.4941,15.4877,15.4877,12200.0
2007-02-09 11:20:00,24.16,24.16,24.12,24.13,40200.0,15.4941,15.4941,15.4685,15.4749,40200.0
2007-02-09 11:25:00,24.13,24.13,24.11,24.12,16000.0,15.4749,15.4749,15.4621,15.4685,16000.0
2007-02-09 11:30:00,24.13,24.13,24.13,24.13,10000.0,15.4749,15.4749,15.4749,15.4749,10000.0
2007-02-09 11:35:00,24.13,24.13,24.13,24.13,13400.0,15.4749,15.4749,15.4749,15.4749,13400.0
2007-02-09 11:40:00,24.13,24.13,24.13,24.13,12200.0,15.4749,15.4749,15.4749,15.4749,12200.0
2007-02-09 11:45:00,24.13,24.15,24.13,24.15,35200.0,15.4749,15.4877,15.4749,15.4877,35200.0
2007-02-09 11:50:00,24.15,24.16,24.15,24.16,19400.0,15.4877,15.4941,15.4877,15.4941,19400.0
2007-02-09 11:55:00,24.16,24.16,24.15,24.16,15800.0,15.4941,15.4941,15.4877,15.4941,15800.0
2007-02-09 12:00:00,24.15,24.16,24.15,24.16,12400.0,15.4877,15.4941,15.4877,15.4941,12400.0
2007-02-09 12:05:00,24.16,24.16,24.15,24.16,21200.0,15.4941,15.4941,15.4877,15.4941,21200.0
2007-02-09 12:10:00,24.16,24.17,24.16,24.17,6800.0,15.4941,15.5005,15.4941,15.5005,6800.0
2007-02-09 12:15:00,24.16,24.17,24.14,24.14,40600.0,15.4941,15.5005,15.4813,15.4813,40600.0
2007-02-09 12:20:00,24.14,24.15,24.14,24.15,25200.0,15.4813,15.4877,15.4813,15.4877,25200.0
2007-02-09 12:25:00,24.15,24.15,24.14,24.14,36200.0,15.4877,15.4877,15.4813,15.4813,36200.0
2007-02-09 12:30:00,24.14,24.15,24.1,24.11,69600.0,15.4813,15.4877,15.4556,15.4621,69600.0
2007-02-09 12:35:00,24.11,24.11,24.1,24.1,13600.0,15.4621,15.4621,15.4556,15.4556,13600.0
2007-02-09 12:40:00,24.11,24.11,24.1,24.11,44400.0,15.4621,15.4621,15.4556,15.4621,44400.0
2007-02-09 12:45:00,24.11,24.11,24.1,24.1,13400.0,15.4621,15.4621,15.4556,15.4556,13400.0
2007-02-09 12:50:00,24.1,24.11,24.1,24.11,36800.0,15.4556,15.4621,15.4556,15.4621,36800.0
2007-02-09 12:55:00,24.1,24.11,24.1,24.11,18000.0,15.4556,15.4621,15.4556,15.4621,18000.0
2007-02-09 13:00:00,24.1,24.1,24.07,24.07,35200.0,15.4556,15.4556,15.4364,15.4364,35200.0
2007-02-09 13:05:00,24.07,24.08,24.06,24.07,23800.0,15.4364,15.4428,15.43,15.4364,23800.0
2007-02-09 13:10:00,24.08,24.08,24.06,24.06,9800.0,15.4428,15.4428,15.43,15.43,9800.0
2007-02-09 13:15:00,24.06,24.06,24.05,24.06,39200.0,15.43,15.43,15.4236,15.43,39200.0
2007-02-09 13:20:00,24.06,24.08,24.06,24.07,12000.0,15.43,15.4428,15.43,15.4364,12000.0
2007-02-09 13:25:00,24.08,24.08,24.07,24.08,9600.0,15.4428,15.4428,15.4364,15.4428,9600.0
2007-02-09 13:30:00,24.08,24.08,24.04,24.05,40400.0,15.4428,15.4428,15.4172,15.4236,40400.0
2007-02-09 13:35:00,24.04,24.04,23.98,23.98,70000.0,15.4172,15.4172,15.3787,15.3787,70000.0
2007-02-09 13:40:00,23.99,24.0,23.98,24.0,30400.0,15.3851,15.3915,15.3787,15.3915,30400.0
2007-02-09 13:45:00,23.99,23.99,23.95,23.95,39000.0,15.3851,15.3851,15.3594,15.3594,39000.0
2007-02-09 13:50:00,23.95,23.95,23.9,23.93,37800.0,15.3594,15.3594,15.3274,15.3466,37800.0
2007-02-09 13:55:00,23.93,23.96,23.93,23.95,46200.0,15.3466,15.3659,15.3466,15.3594,46200.0
2007-02-09 14:00:00,23.95,23.96,23.95,23.95,15800.0,15.3594,15.3659,15.3594,15.3594,15800.0
2007-02-09 14:05:00,23.96,23.96,23.92,23.92,76200.0,15.3659,15.3659,15.3402,15.3402,76200.0
2007-02-09 14:10:00,23.92,23.93,23.9,23.91,32800.0,15.3402,15.3466,15.3274,15.3338,32800.0
2007-02-09 14:15:00,23.91,23.93,23.85,23.85,108600.0,15.3338,15.3466,15.2953,15.2953,108600.0
2007-02-09 14:20:00,23.86,23.88,23.85,23.87,93600.0,15.3017,15.3146,15.2953,15.3081,93600.0
2007-02-09 14:25:00,23.88,23.88,23.86,23.86,45600.0,15.3146,15.3146,15.3017,15.3017,45600.0
2007-02-09 14:30:00,23.87,23.87,23.8,23.8,62200.0,15.3081,15.3081,15.2632,15.2632,62200.0
2007-02-09 14:35:00,23.8,23.83,23.79,23.82,184800.0,15.2632,15.2825,15.2568,15.2761,184800.0
2007-02-09 14:40:00,23.82,23.82,23.8,23.82,64800.0,15.2761,15.2761,15.2632,15.2761,64800.0
2007-02-09 14:45:00,23.82,23.82,23.79,23.8,47400.0,15.2761,15.2761,15.2568,15.2632,47400.0
2007-02-09 14:50:00,23.8,23.81,23.77,23.77,66600.0,15.2632,15.2697,15.244,15.244,66600.0
2007-02-09 14:55:00,23.77,23.78,23.75,23.78,89200.0,15.244,15.2504,15.2312,15.2504,89200.0
2007-02-09 15:00:00,23.78,23.79,23.77,23.79,63000.0,15.2504,15.2568,15.244,15.2568,63000.0
2007-02-09 15:05:00,23.79,23.81,23.79,23.8,38400.0,15.2568,15.2697,15.2568,15.2632,38400.0
2007-02-09 15:10:00,23.8,23.84,23.8,23.83,50800.0,15.2632,15.2889,15.2632,15.2825,50800.0
2007-02-09 15:15:00,23.84,23.84,23.82,23.83,56600.0,15.2889,15.2889,15.2761,15.2825,56600.0
2007-02-09 15:20:00,23.82,23.83,23.8,23.83,96200.0,15.2761,15.2825,15.2632,15.2825,96200.0
2007-02-09 15:25:00,23.82,23.84,23.82,23.83,48600.0,15.2761,15.2889,15.2761,15.2825,48600.0
2007-02-09 15:30:00,23.83,23.86,23.82,23.86,64800.0,15.2825,15.3017,15.2761,15.3017,64800.0
2007-02-09 15:35:00,23.86,23.91,23.86,23.9,112400.0,15.3017,15.3338,15.3017,15.3274,112400.0
2007-02-09 15:40:00,23.9,23.93,23.89,23.92,119800.0,15.3274,15.3466,15.321,15.3402,119800.0
2007-02-09 15:45:00,23.92,23.92,23.89,23.91,79400.0,15.3402,15.3402,15.321,15.3338,79400.0
2007-02-09 15:50:00,23.91,23.92,23.9,23.91,271200.0,15.3338,15.3402,15.3274,15.3338,271200.0
2007-02-09 15:55:00,23.91,23.91,23.86,23.86,212400.0,15.3338,15.3338,15.3017,15.3017,212400.0
2007-02-12 09:30:00,23.97,24.11,23.97,24.07,64800.0,15.3723,15.4621,15.3723,15.4364,64800.0
2007-02-12 09:35:00,24.07,24.07,24.02,24.03,25600.0,15.4364,15.4364,15.4043,15.4108,25600.0
2007-02-12 09:40:00,24.04,24.04,24.0,24.03,10400.0,15.4172,15.4172,15.3915,15.4108,10400.0
2007-02-12 09:45:00,24.01,24.03,24.0,24.03,23400.0,15.3979,15.4108,15.3915,15.4108,23400.0
2007-02-12 09:50:00,24.03,24.03,24.01,24.02,9400.0,15.4108,15.4108,15.3979,15.4043,9400.0
2007-02-12 09:55:00,24.02,24.02,24.02,24.02,16400.0,15.4043,15.4043,15.4043,15.4043,16400.0
2007-02-12 10:00:00,24.02,24.02,23.99,24.02,53200.0,15.4043,15.4043,15.3851,15.4043,53200.0
2007-02-12 10:05:00,24.02,24.03,23.98,23.99,52200.0,15.4043,15.4108,15.3787,15.3851,52200.0
2007-02-12 10:10:00,23.99,24.01,23.99,24.01,21000.0,15.3851,15.3979,15.3851,15.3979,21000.0
2007-02-12 10:15:00,24.0,24.02,24.0,24.0,28800.0,15.3915,15.4043,15.3915,15.3915,28800.0
2007-02-12 10:20:00,24.0,24.01,24.0,24.0,34000.0,15.3915,15.3979,15.3915,15.3915,34000.0
2007-02-12 10:25:00,24.0,24.01,24.0,24.01,13000.0,15.3915,15.3979,15.3915,15.3979,13000.0
2007-02-12 10:30:00,24.01,24.02,24.0,24.02,19400.0,15.3979,15.4043,15.3915,15.4043,19400.0
2007-02-12 10:35:00,24.02,24.02,24.0,24.0,45400.0,15.4043,15.4043,15.3915,15.3915,45400.0
2007-02-12 10:40:00,24.0,24.0,24.0,24.0,32000.0,15.3915,15.3915,15.3915,15.3915,32000.0
2007-02-12 10:45:00,24.0,24.0,24.0,24.0,17600.0,15.3915,15.3915,15.3915,15.3915,17600.0
2007-02-12 10:50:00,24.0,24.0,24.0,24.0,19200.0,15.3915,15.3915,15.3915,15.3915,19200.0
2007-02-12 10:55:00,24.0,24.0,23.99,24.0,20200.0,15.3915,15.3915,15.3851,15.3915,20200.0
2007-02-12 11:00:00,23.99,24.0,23.99,24.0,17000.0,15.3851,15.3915,15.3851,15.3915,17000.0
2007-02-12 11:05:00,24.0,24.0,24.0,24.0,23000.0,15.3915,15.3915,15.3915,15.3915,23000.0
2007-02-12 11:10:00,24.0,24.0,23.99,24.0,52800.0,15.3915,15.3915,15.3851,15.3915,52800.0
2007-02-12 11:15:00,24.0,24.0,23.98,23.98,4200.0,15.3915,15.3915,15.3787,15.3787,4200.0
2007-02-12 11:20:00,23.99,23.99,23.98,23.98,9600.0,15.3851,15.3851,15.3787,15.3787,9600.0
2007-02-12 11:25:00,23.98,23.98,23.97,23.97,37200.0,15.3787,15.3787,15.3723,15.3723,37200.0
2007-02-12 11:30:00,23.97,23.99,23.97,23.99,26000.0,15.3723,15.3851,15.3723,15.3851,26000.0
2007-02-12 11:35:00,23.99,24.0,23.99,24.0,17200.0,15.3851,15.3915,15.3851,15.3915,17200.0
2007-02-12 11:40:00,23.99,24.01,23.99,24.0,63600.0,15.3851,15.3979,15.3851,15.3915,63600.0
2007-02-12 11:45:00,24.01,24.01,23.99,24.0,43200.0,15.3979,15.3979,15.3851,15.3915,43200.0
2007-02-12 11:50:00,24.0,24.01,24.0,24.01,12400.0,15.3915,15.3979,15.3915,15.3979,12400.0
2007-02-12 11:55:00,24.01,24.02,24.01,24.02,21800.0,15.3979,15.4043,15.3979,15.4043,21800.0
2007-02-12 12:00:00,24.02,24.02,24.0,24.0,70600.0,15.4043,15.4043,15.3915,15.3915,70600.0
2007-02-12 12:05:00,24.0,24.01,24.0,24.0,76400.0,15.3915,15.3979,15.3915,15.3915,76400.0
2007-02-12 12:10:00,24.0,24.0,24.0,24.0,157200.0,15.3915,15.3915,15.3915,15.3915,157200.0
2007-02-12 12:15:00,24.0,24.0,24.0,24.0,47800.0,15.3915,15.3915,15.3915,15.3915,47800.0
2007-02-12 12:20:00,24.0,24.0,24.0,24.0,37400.0,15.3915,15.3915,15.3915,15.3915,37400.0
2007-02-12 12:25:00,24.0,24.0,24.0,24.0,19200.0,15.3915,15.3915,15.3915,15.3915,19200.0
2007-02-12 12:30:00,24.0,24.0,24.0,24.0,62200.0,15.3915,15.3915,15.3915,15.3915,62200.0
2007-02-12 12:35:00,24.0,24.0,24.0,24.0,18400.0,15.3915,15.3915,15.3915,15.3915,18400.0
2007-02-12 12:40:00,24.0,24.01,24.0,24.01,39400.0,15.3915,15.3979,15.3915,15.3979,39400.0
2007-02-12 12:45:00,24.0,24.0,23.99,24.0,28000.0,15.3915,15.3915,15.3851,15.3915,28000.0
2007-02-12 12:50:00,24.0,24.0,23.99,24.0,22200.0,15.3915,15.3915,15.3851,15.3915,22200.0
2007-02-12 12:55:00,24.0,24.0,24.0,24.0,17000.0,15.3915,15.3915,15.3915,15.3915,17000.0
2007-02-12 13:00:00,24.0,24.01,24.0,24.0,46800.0,15.3915,15.3979,15.3915,15.3915,46800.0
2007-02-12 13:05:00,24.0,24.0,23.99,24.0,7600.0,15.3915,15.3915,15.3851,15.3915,7600.0
2007-02-12 13:10:00,23.99,24.0,23.99,24.0,24400.0,15.3851,15.3915,15.3851,15.3915,24400.0
2007-02-12 13:15:00,23.99,24.0,23.99,24.0,10800.0,15.3851,15.3915,15.3851,15.3915,10800.0
2007-02-12 13:20:00,24.0,24.0,23.99,23.99,5800.0,15.3915,15.3915,15.3851,15.3851,5800.0
2007-02-12 13:25:00,23.99,24.0,23.99,24.0,11800.0,15.3851,15.3915,15.3851,15.3915,11800.0
2007-02-12 13:30:00,24.0,24.0,23.99,23.99,50400.0,15.3915,15.3915,15.3851,15.3851,50400.0
2007-02-12 13:35:00,23.99,23.99,23.97,23.97,34800.0,15.3851,15.3851,15.3723,15.3723,34800.0
2007-02-12 13:40:00,23.97,23.97,23.95,23.95,25800.0,15.3723,15.3723,15.3594,15.3594,25800.0
2007-02-12 13:45:00,23.95,23.95,23.93,23.94,22600.0,15.3594,15.3594,15.3466,15.353,22600.0
2007-02-12 13:50:00,23.93,23.93,23.91,23.91,38600.0,15.3466,15.3466,15.3338,15.3338,38600.0
2007-02-12 13:55:00,23.91,23.91,23.88,23.89,72600.0,15.3338,15.3338,15.3146,15.321,72600.0
2007-02-12 14:00:00,23.89,23.89,23.88,23.89,72800.0,15.321,15.321,15.3146,15.321,72800.0
2007-02-12 14:05:00,23.89,23.89,23.87,23.88,57200.0,15.321,15.321,15.3081,15.3146,57200.0
2007-02-12 14:10:00,23.88,23.89,23.86,23.86,38000.0,15.3146,15.321,15.3017,15.3017,38000.0
2007-02-12 14:15:00,23.88,23.89,23.87,23.89,25400.0,15.3146,15.321,15.3081,15.321,25400.0
2007-02-12 14:20:00,23.89,23.92,23.89,23.92,49200.0,15.321,15.3402,15.321,15.3402,49200.0
2007-02-12 14:25:00,23.92,23.93,23.91,23.91,59000.0,15.3402,15.3466,15.3338,15.3338,59000.0
2007-02-12 14:30:00,23.92,23.92,23.91,23.91,58600.0,15.3402,15.3402,15.3338,15.3338,58600.0
2007-02-12 14:35:00,23.92,23.93,23.91,23.93,33400.0,15.3402,15.3466,15.3338,15.3466,33400.0
2007-02-12 14:40:00,23.93,23.95,23.93,23.95,41600.0,15.3466,15.3594,15.3466,15.3594,41600.0
2007-02-12 14:45:00,23.94,23.95,23.94,23.95,35800.0,15.353,15.3594,15.353,15.3594,35800.0
2007-02-12 14:50:00,23.95,23.97,23.95,23.95,35400.0,15.3594,15.3723,15.3594,15.3594,35400.0
2007-02-12 14:55:00,23.95,23.97,23.95,23.96,22400.0,15.3594,15.3723,15.3594,15.3659,22400.0
2007-02-12 15:00:00,23.96,23.97,23.96,23.97,30600.0,15.3659,15.3723,15.3659,15.3723,30600.0
2007-02-12 15:05:00,23.97,23.98,23.97,23.98,60600.0,15.3723,15.3787,15.3723,15.3787,60600.0
2007-02-12 15:10:00,23.98,23.98,23.97,23.97,38400.0,15.3787,15.3787,15.3723,15.3723,38400.0
2007-02-12 15:15:00,23.97,23.99,23.97,23.98,35800.0,15.3723,15.3851,15.3723,15.3787,35800.0
2007-02-12 15:20:00,23.98,23.98,23.97,23.97,72600.0,15.3787,15.3787,15.3723,15.3723,72600.0
2007-02-12 15:25:00,23.97,23.98,23.95,23.96,58800.0,15.3723,15.3787,15.3594,15.3659,58800.0
2007-02-12 15:30:00,23.96,23.96,23.95,23.96,165000.0,15.3659,15.3659,15.3594,15.3659,165000.0
2007-02-12 15:35:00,23.96,23.96,23.95,23.96,91600.0,15.3659,15.3659,15.3594,15.3659,91600.0
2007-02-12 15:40:00,23.95,23.98,23.95,23.97,84600.0,15.3594,15.3787,15.3594,15.3723,84600.0
2007-02-12 15:45:00,23.97,23.98,23.96,23.97,36400.0,15.3723,15.3787,15.3659,15.3723,36400.0
2007-02-12 15:50:00,23.97,23.97,23.95,23.95,100800.0,15.3723,15.3723,15.3594,15.3594,100800.0
2007-02-12 15:55:00,23.95,23.95,23.93,23.95,144400.0,15.3594,15.3594,15.3466,15.3594,144400.0
2007-02-13 09:30:00,23.93,24.03,23.9,23.91,47000.0,15.3466,15.4108,15.3274,15.3338,47000.0
2007-02-13 09:35:00,23.91,23.96,23.88,23.88,40800.0,15.3338,15.3659,15.3146,15.3146,40800.0
2007-02-13 09:40:00,23.88,23.88,23.81,23.81,34400.0,15.3146,15.3146,15.2697,15.2697,34400.0
2007-02-13 09:45:00,23.81,23.86,23.81,23.86,27200.0,15.2697,15.3017,15.2697,15.3017,27200.0
2007-02-13 09:50:00,23.85,23.91,23.84,23.9,37600.0,15.2953,15.3338,15.2889,15.3274,37600.0
2007-02-13 09:55:00,23.9,23.9,23.83,23.89,41600.0,15.3274,15.3274,15.2825,15.321,41600.0
2007-02-13 10:00:00,23.89,23.9,23.81,23.82,49800.0,15.321,15.3274,15.2697,15.2761,49800.0
2007-02-13 10:05:00,23.82,23.84,23.81,23.84,18400.0,15.2761,15.2889,15.2697,15.2889,18400.0
2007-02-13 10:10:00,23.84,23.88,23.84,23.84,44600.0,15.2889,15.3146,15.2889,15.2889,44600.0
2007-02-13 10:15:00,23.84,23.84,23.81,23.82,25400.0,15.2889,15.2889,15.2697,15.2761,25400.0
2007-02-13 10:20:00,23.82,23.86,23.82,23.85,80200.0,15.2761,15.3017,15.2761,15.2953,80200.0
2007-02-13 10:25:00,23.85,23.86,23.83,23.86,11200.0,15.2953,15.3017,15.2825,15.3017,11200.0
2007-02-13 10:30:00,23.85,23.86,23.84,23.85,55400.0,15.2953,15.3017,15.2889,15.2953,55400.0
2007-02-13 10:35:00,23.85,23.86,23.83,23.86,30800.0,15.2953,15.3017,15.2825,15.3017,30800.0
2007-02-13 10:40:00,23.86,23.86,23.85,23.86,28800.0,15.3017,15.3017,15.2953,15.3017,28800.0
2007-02-13 10:45:00,23.86,23.87,23.86,23.86,29200.0,15.3017,15.3081,15.3017,15.3017,29200.0
2007-02-13 10:50:00,23.86,23.89,23.85,23.86,64200.0,15.3017,15.321,15.2953,15.3017,64200.0
2007-02-13 10:55:00,23.86,23.88,23.86,23.88,20800.0,15.3017,15.3146,15.3017,15.3146,20800.0
2007-02-13 11:00:00,23.88,23.88,23.85,23.85,29400.0,15.3146,15.3146,15.2953,15.2953,29400.0
2007-02-13 11:05:00,23.85,23.88,23.85,23.87,37400.0,15.2953,15.3146,15.2953,15.3081,37400.0
2007-02-13 11:10:00,23.88,23.88,23.85,23.86,50400.0,15.3146,15.3146,15.2953,15.3017,50400.0
2007-02-13 11:15:00,23.86,23.87,23.86,23.86,31000.0,15.3017,15.3081,15.3017,15.3017,31000.0
2007-02-13 11:20:00,23.86,23.87,23.86,23.87,18000.0,15.3017,15.3081,15.3017,15.3081,18000.0
2007-02-13 11:25:00,23.87,23.87,23.86,23.86,28400.0,15.3081,15.3081,15.3017,15.3017,28400.0
2007-02-13 11:30:00,23.86,23.89,23.86,23.89,41800.0,15.3017,15.321,15.3017,15.321,41800.0
2007-02-13 11:35:00,23.89,23.89,23.87,23.87,28600.0,15.321,15.321,15.3081,15.3081,28600.0
2007-02-13 11:40:00,23.88,23.88,23.85,23.86,26800.0,15.3146,15.3146,15.2953,15.3017,26800.0
2007-02-13 11:45:00,23.86,23.87,23.86,23.87,42000.0,15.3017,15.3081,15.3017,15.3081,42000.0
2007-02-13 11:50:00,23.87,23.87,23.86,23.86,33200.0,15.3081,15.3081,15.3017,15.3017,33200.0
2007-02-13 11:55:00,23.86,23.86,23.86,23.86,46000.0,15.3017,15.3017,15.3017,15.3017,46000.0
2007-02-13 12:00:00,23.86,23.87,23.86,23.86,23800.0,15.3017,15.3081,15.3017,15.3017,23800.0
2007-02-13 12:05:00,23.86,23.87,23.86,23.86,23400.0,15.3017,15.3081,15.3017,15.3017,23400.0
2007-02-13 12:10:00,23.86,23.87,23.86,23.86,41200.0,15.3017,15.3081,15.3017,15.3017,41200.0
2007-02-13 12:15:00,23.86,23.87,23.86,23.86,15400.0,15.3017,15.3081,15.3017,15.3017,15400.0
2007-02-13 12:20:00,23.86,23.89,23.86,23.89,44200.0,15.3017,15.321,15.3017,15.321,44200.0
2007-02-13 12:25:00,23.89,23.9,23.89,23.9,20800.0,15.321,15.3274,15.321,15.3274,20800.0
2007-02-13 12:30:00,23.9,23.9,23.89,23.9,21800.0,15.3274,15.3274,15.321,15.3274,21800.0
2007-02-13 12:35:00,23.9,23.9,23.89,23.9,16600.0,15.3274,15.3274,15.321,15.3274,16600.0
2007-02-13 12:40:00,23.9,23.91,23.9,23.91,33400.0,15.3274,15.3338,15.3274,15.3338,33400.0
2007-02-13 12:45:00,23.91,23.92,23.9,23.92,20400.0,15.3338,15.3402,15.3274,15.3402,20400.0
2007-02-13 12:50:00,23.92,23.92,23.91,23.92,10200.0,15.3402,15.3402,15.3338,15.3402,10200.0
2007-02-13 12:55:00,23.92,23.92,23.91,23.92,19400.0,15.3402,15.3402,15.3338,15.3402,19400.0
2007-02-13 13:00:00,23.92,23.93,23.91,23.93,18600.0,15.3402,15.3466,15.3338,15.3466,18600.0
2007-02-13 13:05:00,23.93,23.93,23.91,23.92,46400.0,15.3466,15.3466,15.3338,15.3402,46400.0
2007-02-13 13:10:00,23.93,23.93,23.92,23.93,18600.0,15.3466,15.3466,15.3402,15.3466,18600.0
2007-02-13 13:15:00,23.93,23.93,23.91,23.91,23400.0,15.3466,15.3466,15.3338,15.3338,23400.0
2007-02-13 13:20:00,23.92,23.92,23.9,23.91,61400.0,15.3402,15.3402,15.3274,15.3338,61400.0
2007-02-13 13:25:00,23.92,23.92,23.91,23.91,7200.0,15.3402,15.3402,15.3338,15.3338,7200.0
2007-02-13 13:30:00,23.91,23.92,23.91,23.91,11800.0,15.3338,15.3402,15.3338,15.3338,11800.0
2007-02-13 13:35:00,23.91,23.92,23.9,23.91,13400.0,15.3338,15.3402,15.3274,15.3338,13400.0
2007-02-13 13:40:00,23.91,23.91,23.9,23.9,21600.0,15.3338,15.3338,15.3274,15.3274,21600.0
2007-02-13 13:45:00,23.9,23.91,23.9,23.9,21000.0,15.3274,15.3338,15.3274,15.3274,21000.0
2007-02-13 13:50:00,23.9,23.91,23.9,23.9,15200.0,15.3274,15.3338,15.3274,15.3274,15200.0
2007-02-13 13:55:00,23.9,23.9,23.9,23.9,16400.0,15.3274,15.3274,15.3274,15.3274,16400.0
2007-02-13 14:00:00,23.9,23.91,23.9,23.9,35800.0,15.3274,15.3338,15.3274,15.3274,35800.0
2007-02-13 14:05:00,23.9,23.91,23.9,23.91,38200.0,15.3274,15.3338,15.3274,15.3338,38200.0
2007-02-13 14:10:00,23.91,23.91,23.9,23.9,31400.0,15.3338,15.3338,15.3274,15.3274,31400.0
2007-02-13 14:15:00,23.9,23.9,23.89,23.89,21800.0,15.3274,15.3274,15.321,15.321,21800.0
2007-02-13 14:20:00,23.89,23.91,23.89,23.9,33800.0,15.321,15.3338,15.321,15.3274,33800.0
2007-02-13 14:25:00,23.9,23.9,23.89,23.89,25800.0,15.3274,15.3274,15.321,15.321,25800.0
2007-02-13 14:30:00,23.89,23.9,23.88,23.89,16400.0,15.321,15.3274,15.3146,15.321,16400.0
2007-02-13 14:35:00,23.88,23.9,23.88,23.9,19600.0,15.3146,15.3274,15.3146,15.3274,19600.0
2007-02-13 14:40:00,23.9,23.9,23.87,23.87,26600.0,15.3274,15.3274,15.3081,15.3081,26600.0
2007-02-13 14:45:00,23.88,23.88,23.86,23.86,28600.0,15.3146,15.3146,15.3017,15.3017,28600.0
2007-02-13 14:50:00,23.86,23.87,23.86,23.86,37400.0,15.3017,15.3081,15.3017,15.3017,37400.0
2007-02-13 14:55:00,23.86,23.9,23.86,23.89,53400.0,15.3017,15.3274,15.3017,15.321,53400.0
2007-02-13 15:00:00,23.89,23.9,23.89,23.9,29600.0,15.321,15.3274,15.321,15.3274,29600.0
2007-02-13 15:05:00,23.9,23.91,23.88,23.89,228400.0,15.3274,15.3338,15.3146,15.321,228400.0
2007-02-13 15:10:00,23.89,23.89,23.86,23.87,63000.0,15.321,15.321,15.3017,15.3081,63000.0
2007-02-13 15:15:00,23.86,23.88,23.86,23.88,33800.0,15.3017,15.3146,15.3017,15.3146,33800.0
2007-02-13 15:20:00,23.88,23.9,23.86,23.9,42800.0,15.3146,15.3274,15.3017,15.3274,42800.0
2007-02-13 15:25:00,23.9,23.9,23.87,23.87,64600.0,15.3274,15.3274,15.3081,15.3081,64600.0
2007-02-13 15:30:00,23.88,23.88,23.86,23.88,60200.0,15.3146,15.3146,15.3017,15.3146,60200.0
2007-02-13 15:35:00,23.88,23.93,23.88,23.93,98000.0,15.3146,15.3466,15.3146,15.3466,98000.0
2007-02-13 15:40:00,23.93,23.96,23.93,23.95,86600.0,15.3466,15.3659,15.3466,15.3594,86600.0
2007-02-13 15:45:00,23.95,23.98,23.94,23.97,80000.0,15.3594,15.3787,15.353,15.3723,80000.0
2007-02-13 15:50:00,23.97,23.98,23.95,23.95,128600.0,15.3723,15.3787,15.3594,15.3594,128600.0
2007-02-13 15:55:00,23.95,23.95,23.92,23.93,202200.0,15.3594,15.3594,15.3402,15.3466,202200.0
2007-02-14 09:30:00,23.98,23.98,23.88,23.88,104400.0,15.4381,15.4381,15.3737,15.3737,104400.0
2007-02-14 09:35:00,23.89,23.89,23.87,23.88,37200.0,15.3801,15.3801,15.3673,15.3737,37200.0
2007-02-14 09:40:00,23.88,23.89,23.88,23.88,41200.0,15.3737,15.3801,15.3737,15.3737,41200.0
2007-02-14 09:45:00,23.87,23.88,23.86,23.86,45400.0,15.3673,15.3737,15.3608,15.3608,45400.0
2007-02-14 09:50:00,23.86,23.86,23.82,23.85,97400.0,15.3608,15.3608,15.3351,15.3544,97400.0
2007-02-14 09:55:00,23.85,23.89,23.85,23.89,41000.0,15.3544,15.3801,15.3544,15.3801,41000.0
2007-02-14 10:00:00,23.89,23.99,23.89,23.99,81800.0,15.3801,15.4445,15.3801,15.4445,81800.0
2007-02-14 10:05:00,23.99,24.0,23.96,23.98,90000.0,15.4445,15.451,15.4252,15.4381,90000.0
2007-02-14 10:10:00,23.98,24.0,23.98,24.0,103600.0,15.4381,15.451,15.4381,15.451,103600.0
2007-02-14 10:15:00,24.0,24.0,23.96,23.97,115800.0,15.451,15.451,15.4252,15.4316,115800.0
2007-02-14 10:20:00,23.98,23.98,23.96,23.97,148000.0,15.4381,15.4381,15.4252,15.4316,148000.0
2007-02-14 10:25:00,23.97,24.0,23.97,24.0,33800.0,15.4316,15.451,15.4316,15.451,33800.0
2007-02-14 10:30:00,24.0,24.0,24.0,24.0,32400.0,15.451,15.451,15.451,15.451,32400.0
2007-02-14 10:35:00,24.0,24.01,23.95,23.95,113600.0,15.451,15.4574,15.4188,15.4188,113600.0
2007-02-14 10:40:00,23.96,23.97,23.95,23.96,31400.0,15.4252,15.4316,15.4188,15.4252,31400.0
2007-02-14 10:45:00,23.96,23.96,23.93,23.93,28800.0,15.4252,15.4252,15.4059,15.4059,28800.0
2007-02-14 10:50:00,23.93,23.94,23.93,23.93,24000.0,15.4059,15.4123,15.4059,15.4059,24000.0
2007-02-14 10:55:00,23.93,23.93,23.9,23.91,56000.0,15.4059,15.4059,15.3866,15.393,56000.0
2007-02-14 11:00:00,23.91,23.91,23.88,23.88,32400.0,15.393,15.393,15.3737,15.3737,32400.0
2007-02-14 11:05:00,23.88,23.89,23.86,23.87,70800.0,15.3737,15.3801,15.3608,15.3673,70800.0
2007-02-14 11:10:00,23.88,23.91,23.88,23.91,71200.0,15.3737,15.393,15.3737,15.393,71200.0
2007-02-14 11:15:00,23.91,23.95,23.91,23.95,51600.0,15.393,15.4188,15.393,15.4188,51600.0
2007-02-14 11:20:00,23.95,23.96,23.95,23.96,34600.0,15.4188,15.4252,15.4188,15.4252,34600.0
2007-02-14 11:25:00,23.96,23.96,23.93,23.93,30800.0,15.4252,15.4252,15.4059,15.4059,30800.0
2007-02-14 11:30:00,23.93,23.93,23.93,23.93,38200.0,15.4059,15.4059,15.4059,15.4059,38200.0
2007-02-14 11:35:00,23.93,23.93,23.9,23.91,55800.0,15.4059,15.4059,15.3866,15.393,55800.0
2007-02-14 11:40:00,23.91,23.91,23.9,23.9,51800.0,15.393,15.393,15.3866,15.3866,51800.0
2007-02-14 11:45:00,23.9,23.91,23.9,23.9,37600.0,15.3866,15.393,15.3866,15.3866,37600.0
2007-02-14 11:50:00,23.9,23.92,23.9,23.92,97000.0,15.3866,15.3995,15.3866,15.3995,97000.0
2007-02-14 11:55:00,23.92,23.96,23.92,23.96,62400.0,15.3995,15.4252,15.3995,15.4252,62400.0
2007-02-14 12:00:00,23.96,23.97,23.96,23.97,24000.0,15.4252,15.4316,15.4252,15.4316,24000.0
2007-02-14 12:05:00,23.97,23.98,23.97,23.98,8800.0,15.4316,15.4381,15.4316,15.4381,8800.0
2007-02-14 12:10:00,23.97,23.98,23.97,23.98,9000.0,15.4316,15.4381,15.4316,15.4381,9000.0
2007-02-14 12:15:00,23.98,23.98,23.93,23.94,42400.0,15.4381,15.4381,15.4059,15.4123,42400.0
2007-02-14 12:20:00,23.93,23.95,23.93,23.93,72600.0,15.4059,15.4188,15.4059,15.4059,72600.0
2007-02-14 12:25:00,23.94,23.95,23.93,23.95,32400.0,15.4123,15.4188,15.4059,15.4188,32400.0
2007-02-14 12:30:00,23.95,23.96,23.95,23.95,24600.0,15.4188,15.4252,15.4188,15.4188,24600.0
2007-02-14 12:35:00,23.96,23.97,23.95,23.96,30800.0,15.4252,15.4316,15.4188,15.4252,30800.0
2007-02-14 12:40:00,23.97,23.97,23.95,23.95,53800.0,15.4316,15.4316,15.4188,15.4188,53800.0
2007-02-14 12:45:00,23.96,23.97,23.96,23.97,24200.0,15.4252,15.4316,15.4252,15.4316,24200.0
2007-02-14 12:50:00,23.97,23.98,23.96,23.96,31000.0,15.4316,15.4381,15.4252,15.4252,31000.0
2007-02-14 12:55:00,23.97,23.98,23.96,23.98,36000.0,15.4316,15.4381,15.4252,15.4381,36000.0
2007-02-14 13:00:00,23.98,23.98,23.98,23.98,61000.0,15.4381,15.4381,15.4381,15.4381,61000.0
2007-02-14 13:05:00,23.98,23.98,23.98,23.98,16800.0,15.4381,15.4381,15.4381,15.4381,16800.0
2007-02-14 13:10:00,23.99,23.99,23.98,23.98,13800.0,15.4445,15.4445,15.4381,15.4381,13800.0
2007-02-14 13:15:00,23.98,23.98,23.98,23.98,18800.0,15.4381,15.4381,15.4381,15.4381,18800.0
2007-02-14 13:20:00,23.98,23.98,23.98,23.98,32000.0,15.4381,15.4381,15.4381,15.4381,32000.0
2007-02-14 13:25:00,23.98,23.99,23.98,23.99,27400.0,15.4381,15.4445,15.4381,15.4445,27400.0
2007-02-14 13:30:00,23.99,23.99,23.99,23.99,13800.0,15.4445,15.4445,15.4445,15.4445,13800.0
2007-02-14 13:35:00,23.99,23.99,23.96,23.97,48400.0,15.4445,15.4445,15.4252,15.4316,48400.0
2007-02-14 13:40:00,23.97,23.97,23.96,23.96,14400.0,15.4316,15.4316,15.4252,15.4252,14400.0
2007-02-14 13:45:00,23.96,23.97,23.95,23.97,43600.0,15.4252,15.4316,15.4188,15.4316,43600.0
2007-02-14 13:50:00,23.97,23.98,23.97,23.98,32000.0,15.4316,15.4381,15.4316,15.4381,32000.0
2007-02-14 13:55:00,23.98,23.98,23.97,23.98,35000.0,15.4381,15.4381,15.4316,15.4381,35000.0
2007-02-14 14:00:00,23.98,23.99,23.97,23.97,31600.0,15.4381,15.4445,15.4316,15.4316,31600.0
2007-02-14 14:05:00,23.97,23.98,23.96,23.97,44200.0,15.4316,15.4381,15.4252,15.4316,44200.0
2007-02-14 14:10:00,23.97,23.98,23.97,23.98,22800.0,15.4316,15.4381,15.4316,15.4381,22800.0
2007-02-14 14:15:00,23.98,23.99,23.98,23.99,21200.0,15.4381,15.4445,15.4381,15.4445,21200.0
2007-02-14 14:20:00,23.99,24.0,23.99,23.99,34200.0,15.4445,15.451,15.4445,15.4445,34200.0
2007-02-14 14:25:00,23.99,23.99,23.97,23.97,158000.0,15.4445,15.4445,15.4316,15.4316,158000.0
2007-02-14 14:30:00,23.97,23.99,23.97,23.99,29600.0,15.4316,15.4445,15.4316,15.4445,29600.0
2007-02-14 14:35:00,23.99,23.99,23.98,23.98,45200.0,15.4445,15.4445,15.4381,15.4381,45200.0
2007-02-14 14:40:00,23.98,23.98,23.97,23.97,31000.0,15.4381,15.4381,15.4316,15.4316,31000.0
2007-02-14 14:45:00,23.97,23.98,23.97,23.97,21200.0,15.4316,15.4381,15.4316,15.4316,21200.0
2007-02-14 14:50:00,23.98,23.98,23.97,23.98,31200.0,15.4381,15.4381,15.4316,15.4381,31200.0
2007-02-14 14:55:00,23.98,23.98,23.98,23.98,33600.0,15.4381,15.4381,15.4381,15.4381,33600.0
2007-02-14 15:00:00,23.98,23.99,23.98,23.99,42400.0,15.4381,15.4445,15.4381,15.4445,42400.0
2007-02-14 15:05:00,23.99,23.99,23.99,23.99,29800.0,15.4445,15.4445,15.4445,15.4445,29800.0
2007-02-14 15:10:00,23.99,24.0,23.99,23.99,52000.0,15.4445,15.451,15.4445,15.4445,52000.0
2007-02-14 15:15:00,23.99,23.99,23.97,23.97,88600.0,15.4445,15.4445,15.4316,15.4316,88600.0
2007-02-14 15:20:00,23.97,23.98,23.97,23.98,23200.0,15.4316,15.4381,15.4316,15.4381,23200.0
2007-02-14 15:25:00,23.98,23.98,23.97,23.97,28800.0,15.4381,15.4381,15.4316,15.4316,28800.0
2007-02-14 15:30:00,23.97,23.97,23.96,23.97,71800.0,15.4316,15.4316,15.4252,15.4316,71800.0
2007-02-14 15:35:00,23.97,23.97,23.96,23.96,86800.0,15.4316,15.4316,15.4252,15.4252,86800.0
2007-02-14 15:40:00,23.97,23.97,23.96,23.97,17600.0,15.4316,15.4316,15.4252,15.4316,17600.0
2007-02-14 15:45:00,23.97,23.98,23.96,23.97,119400.0,15.4316,15.4381,15.4252,15.4316,119400.0
2007-02-14 15:50:00,23.97,23.98,23.96,23.98,149200.0,15.4316,15.4381,15.4252,15.4381,149200.0
2007-02-14 15:55:00,23.98,23.99,23.95,23.95,119200.0,15.4381,15.4445,15.4188,15.4188,119200.0
2007-02-15 09:30:00,23.99,24.0,23.95,23.97,32200.0,15.4445,15.451,15.4188,15.4316,32200.0
2007-02-15 09:35:00,23.97,23.97,23.89,23.9,72200.0,15.4316,15.4316,15.3801,15.3866,72200.0
2007-02-15 09:40:00,23.9,23.96,23.83,23.93,75800.0,15.3866,15.4252,15.3415,15.4059,75800.0
2007-02-15 09:45:00,23.93,23.97,23.93,23.96,41200.0,15.4059,15.4316,15.4059,15.4252,41200.0
2007-02-15 09:50:00,23.96,23.96,23.93,23.93,37800.0,15.4252,15.4252,15.4059,15.4059,37800.0
2007-02-15 09:55:00,23.93,23.95,23.93,23.93,49200.0,15.4059,15.4188,15.4059,15.4059,49200.0
2007-02-15 10:00:00,23.93,23.97,23.93,23.97,33200.0,15.4059,15.4316,15.4059,15.4316,33200.0
2007-02-15 10:05:00,23.97,23.97,23.93,23.95,18800.0,15.4316,15.4316,15.4059,15.4188,18800.0
2007-02-15 10:10:00,23.96,23.97,23.95,23.96,14600.0,15.4252,15.4316,15.4188,15.4252,14600.0
2007-02-15 10:15:00,23.96,24.0,23.96,24.0,39400.0,15.4252,15.451,15.4252,15.451,39400.0
2007-02-15 10:20:00,23.99,24.0,23.97,23.97,12800.0,15.4445,15.451,15.4316,15.4316,12800.0
2007-02-15 10:25:00,23.98,24.0,23.97,23.98,26600.0,15.4381,15.451,15.4316,15.4381,26600.0
2007-02-15 10:30:00,23.98,24.0,23.98,23.98,17400.0,15.4381,15.451,15.4381,15.4381,17400.0
2007-02-15 10:35:00,23.98,23.99,23.98,23.99,14200.0,15.4381,15.4445,15.4381,15.4445,14200.0
2007-02-15 10:40:00,23.99,24.0,23.98,23.98,16000.0,15.4445,15.451,15.4381,15.4381,16000.0
2007-02-15 10:45:00,23.98,23.99,23.97,23.97,14600.0,15.4381,15.4445,15.4316,15.4316,14600.0
2007-02-15 10:50:00,23.97,23.98,23.95,23.95,16200.0,15.4316,15.4381,15.4188,15.4188,16200.0
2007-02-15 10:55:00,23.94,23.96,23.93,23.93,16200.0,15.4123,15.4252,15.4059,15.4059,16200.0
2007-02-15 11:00:00,23.93,23.98,23.93,23.97,20600.0,15.4059,15.4381,15.4059,15.4316,20600.0
2007-02-15 11:05:00,23.98,23.98,23.97,23.98,14400.0,15.4381,15.4381,15.4316,15.4381,14400.0
2007-02-15 11:10:00,23.98,24.0,23.98,23.98,12000.0,15.4381,15.451,15.4381,15.4381,12000.0
2007-02-15 11:15:00,23.98,23.98,23.95,23.96,22200.0,15.4381,15.4381,15.4188,15.4252,22200.0
2007-02-15 11:20:00,23.96,23.99,23.95,23.98,15600.0,15.4252,15.4445,15.4188,15.4381,15600.0
2007-02-15 11:25:00,23.97,24.0,23.97,23.99,16400.0,15.4316,15.451,15.4316,15.4445,16400.0
2007-02-15 11:30:00,24.0,24.02,24.0,24.02,26800.0,15.451,15.4638,15.451,15.4638,26800.0
2007-02-15 11:35:00,24.02,24.03,24.0,24.01,19600.0,15.4638,15.4703,15.451,15.4574,19600.0
2007-02-15 11:40:00,24.01,24.01,23.99,23.99,11600.0,15.4574,15.4574,15.4445,15.4445,11600.0
2007-02-15 11:45:00,23.99,23.99,23.97,23.98,11000.0,15.4445,15.4445,15.4316,15.4381,11000.0
2007-02-15 11:50:00,23.98,23.99,23.98,23.98,7400.0,15.4381,15.4445,15.4381,15.4381,7400.0
2007-02-15 11:55:00,23.98,23.99,23.93,23.98,780200.0,15.4381,15.4445,15.4059,15.4381,780200.0
2007-02-15 12:00:00,23.98,24.0,23.97,23.99,35800.0,15.4381,15.451,15.4316,15.4445,35800.0
2007-02-15 12:05:00,24.0,24.0,23.97,23.97,18400.0,15.451,15.451,15.4316,15.4316,18400.0
2007-02-15 12:10:00,23.98,23.98,23.95,23.95,67600.0,15.4381,15.4381,15.4188,15.4188,67600.0
2007-02-15 12:15:00,23.95,23.96,23.95,23.95,8800.0,15.4188,15.4252,15.4188,15.4188,8800.0
2007-02-15 12:20:00,23.96,23.96,23.95,23.96,65200.0,15.4252,15.4252,15.4188,15.4252,65200.0
2007-02-15 12:25:00,23.96,23.97,23.95,23.95,30800.0,15.4252,15.4316,15.4188,15.4188,30800.0
2007-02-15 12:30:00,23.95,23.95,23.95,23.95,20400.0,15.4188,15.4188,15.4188,15.4188,20400.0
2007-02-15 12:35:00,23.95,23.95,23.95,23.95,1600.0,15.4188,15.4188,15.4188,15.4188,1600.0
2007-02-15 12:40:00,23.95,23.96,23.95,23.95,7000.0,15.4188,15.4252,15.4188,15.4188,7000.0
2007-02-15 12:45:00,23.95,23.95,23.94,23.95,27600.0,15.4188,15.4188,15.4123,15.4188,27600.0
2007-02-15 12:50:00,23.95,23.95,23.95,23.95,36800.0,15.4188,15.4188,15.4188,15.4188,36800.0
2007-02-15 12:55:00,23.95,23.95,23.94,23.95,10200.0,15.4188,15.4188,15.4123,15.4188,10200.0
2007-02-15 13:00:00,23.95,23.95,23.95,23.95,5600.0,15.4188,15.4188,15.4188,15.4188,5600.0
2007-02-15 13:05:00,23.95,23.96,23.95,23.95,31000.0,15.4188,15.4252,15.4188,15.4188,31000.0
2007-02-15 13:10:00,23.96,23.96,23.95,23.95,13600.0,15.4252,15.4252,15.4188,15.4188,13600.0
2007-02-15 13:15:00,23.95,23.95,23.94,23.95,5800.0,15.4188,15.4188,15.4123,15.4188,5800.0
2007-02-15 13:20:00,23.95,23.95,23.94,23.95,47400.0,15.4188,15.4188,15.4123,15.4188,47400.0
2007-02-15 13:25:00,23.94,23.95,23.94,23.95,15800.0,15.4123,15.4188,15.4123,15.4188,15800.0
2007-02-15 13:30:00,23.95,23.95,23.95,23.95,11800.0,15.4188,15.4188,15.4188,15.4188,11800.0
2007-02-15 13:35:00,23.95,23.95,23.95,23.95,19000.0,15.4188,15.4188,15.4188,15.4188,19000.0
2007-02-15 13:40:00,23.95,23.95,23.95,23.95,14400.0,15.4188,15.4188,15.4188,15.4188,14400.0
2007-02-15 13:45:00,23.95,23.95,23.95,23.95,18200.0,15.4188,15.4188,15.4188,15.4188,18200.0
2007-02-15 13:50:00,23.95,23.95,23.95,23.95,7000.0,15.4188,15.4188,15.4188,15.4188,7000.0
2007-02-15 13:55:00,23.95,23.97,23.95,23.96,23000.0,15.4188,15.4316,15.4188,15.4252,23000.0
2007-02-15 14:00:00,23.96,23.96,23.96,23.96,9600.0,15.4252,15.4252,15.4252,15.4252,9600.0
2007-02-15 14:05:00,23.96,23.97,23.96,23.96,10600.0,15.4252,15.4316,15.4252,15.4252,10600.0
2007-02-15 14:10:00,23.96,23.96,23.96,23.96,37600.0,15.4252,15.4252,15.4252,15.4252,37600.0
2007-02-15 14:15:00,23.96,23.96,23.95,23.96,17800.0,15.4252,15.4252,15.4188,15.4252,17800.0
2007-02-15 14:20:00,23.95,23.96,23.95,23.95,31000.0,15.4188,15.4252,15.4188,15.4188,31000.0
2007-02-15 14:25:00,23.95,23.96,23.95,23.95,20000.0,15.4188,15.4252,15.4188,15.4188,20000.0
2007-02-15 14:30:00,23.95,23.97,23.95,23.96,30800.0,15.4188,15.4316,15.4188,15.4252,30800.0
2007-02-15 14:35:00,23.96,23.97,23.95,23.95,28400.0,15.4252,15.4316,15.4188,15.4188,28400.0
2007-02-15 14:40:00,23.95,23.97,23.95,23.97,24600.0,15.4188,15.4316,15.4188,15.4316,24600.0
2007-02-15 14:45:00,23.97,23.97,23.96,23.97,13400.0,15.4316,15.4316,15.4252,15.4316,13400.0
2007-02-15 14:50:00,23.96,23.97,23.96,23.96,42200.0,15.4252,15.4316,15.4252,15.4252,42200.0
2007-02-15 14:55:00,23.97,23.97,23.96,23.96,65400.0,15.4316,15.4316,15.4252,15.4252,65400.0
2007-02-15 15:00:00,23.97,23.97,23.95,23.95,35200.0,15.4316,15.4316,15.4188,15.4188,35200.0
2007-02-15 15:05:00,23.95,23.97,23.95,23.97,44400.0,15.4188,15.4316,15.4188,15.4316,44400.0
2007-02-15 15:10:00,23.97,23.97,23.96,23.96,29200.0,15.4316,15.4316,15.4252,15.4252,29200.0
2007-02-15 15:15:00,23.96,23.98,23.96,23.97,54200.0,15.4252,15.4381,15.4252,15.4316,54200.0
2007-02-15 15:20:00,23.97,23.97,23.96,23.96,48000.0,15.4316,15.4316,15.4252,15.4252,48000.0
2007-02-15 15:25:00,23.96,23.97,23.96,23.96,92800.0,15.4252,15.4316,15.4252,15.4252,92800.0
2007-02-15 15:30:00,23.95,23.96,23.95,23.96,50800.0,15.4188,15.4252,15.4188,15.4252,50800.0
2007-02-15 15:35:00,23.96,23.99,23.96,23.98,46200.0,15.4252,15.4445,15.4252,15.4381,46200.0
2007-02-15 15:40:00,23.98,23.99,23.97,23.99,21600.0,15.4381,15.4445,15.4316,15.4445,21600.0
2007-02-15 15:45:00,23.98,24.0,23.98,24.0,70800.0,15.4381,15.451,15.4381,15.451,70800.0
2007-02-15 15:50:00,24.0,24.0,23.95,23.95,52200.0,15.451,15.451,15.4188,15.4188,52200.0
2007-02-15 15:55:00,23.95,23.97,23.95,23.97,94400.0,15.4188,15.4316,15.4188,15.4316,94400.0
2007-02-16 09:30:00,23.91,23.97,23.9,23.97,483000.0,15.393,15.4316,15.3866,15.4316,483000.0
2007-02-16 09:35:00,23.97,24.04,23.97,24.04,27600.0,15.4316,15.4767,15.4316,15.4767,27600.0
2007-02-16 09:40:00,24.04,24.04,23.95,24.0,43000.0,15.4767,15.4767,15.4188,15.451,43000.0
2007-02-16 09:45:00,24.0,24.03,23.97,23.99,32600.0,15.451,15.4703,15.4316,15.4445,32600.0
2007-02-16 09:50:00,23.98,24.0,23.98,24.0,14400.0,15.4381,15.451,15.4381,15.451,14400.0
2007-02-16 09:55:00,23.99,24.05,23.99,24.04,39800.0,15.4445,15.4831,15.4445,15.4767,39800.0
2007-02-16 10:00:00,24.05,24.06,24.01,24.02,34200.0,15.4831,15.4896,15.4574,15.4638,34200.0
2007-02-16 10:05:00,24.02,24.02,23.97,23.97,26400.0,15.4638,15.4638,15.4316,15.4316,26400.0
2007-02-16 10:10:00,23.98,23.98,23.95,23.95,26200.0,15.4381,15.4381,15.4188,15.4188,26200.0
2007-02-16 10:15:00,23.96,23.96,23.93,23.93,63200.0,15.4252,15.4252,15.4059,15.4059,63200.0
2007-02-16 10:20:00,23.93,23.93,23.93,23.93,37400.0,15.4059,15.4059,15.4059,15.4059,37400.0
2007-02-16 10:25:00,23.93,23.95,23.93,23.94,36000.0,15.4059,15.4188,15.4059,15.4123,36000.0
2007-02-16 10:30:00,23.95,23.96,23.94,23.96,20600.0,15.4188,15.4252,15.4123,15.4252,20600.0
2007-02-16 10:35:00,23.96,23.97,23.96,23.97,28400.0,15.4252,15.4316,15.4252,15.4316,28400.0
2007-02-16 10:40:00,23.96,23.97,23.96,23.96,26600.0,15.4252,15.4316,15.4252,15.4252,26600.0
2007-02-16 10:45:00,23.97,23.97,23.95,23.96,23800.0,15.4316,15.4316,15.4188,15.4252,23800.0
2007-02-16 10:50:00,23.96,23.97,23.95,23.96,26000.0,15.4252,15.4316,15.4188,15.4252,26000.0
2007-02-16 10:55:00,23.96,23.98,23.95,23.98,23800.0,15.4252,15.4381,15.4188,15.4381,23800.0
2007-02-16 11:00:00,23.98,24.0,23.97,23.99,17200.0,15.4381,15.451,15.4316,15.4445,17200.0
2007-02-16 11:05:00,23.99,24.0,23.99,23.99,23600.0,15.4445,15.451,15.4445,15.4445,23600.0
2007-02-16 11:10:00,23.99,24.0,23.98,23.99,38600.0,15.4445,15.451,15.4381,15.4445,38600.0
2007-02-16 11:15:00,23.99,24.0,23.98,23.98,12400.0,15.4445,15.451,15.4381,15.4381,12400.0
2007-02-16 11:20:00,23.98,23.98,23.97,23.98,17600.0,15.4381,15.4381,15.4316,15.4381,17600.0
2007-02-16 11:25:00,23.98,23.99,23.97,23.97,36800.0,15.4381,15.4445,15.4316,15.4316,36800.0
2007-02-16 11:30:00,23.97,24.0,23.96,23.98,87800.0,15.4316,15.451,15.4252,15.4381,87800.0
2007-02-16 11:35:00,23.97,23.97,23.96,23.96,11600.0,15.4316,15.4316,15.4252,15.4252,11600.0
2007-02-16 11:40:00,23.96,23.96,23.96,23.96,17200.0,15.4252,15.4252,15.4252,15.4252,17200.0
2007-02-16 11:45:00,23.96,23.98,23.96,23.98,23800.0,15.4252,15.4381,15.4252,15.4381,23800.0
2007-02-16 11:50:00,23.98,23.98,23.96,23.97,33600.0,15.4381,15.4381,15.4252,15.4316,33600.0
2007-02-16 11:55:00,23.97,23.99,23.97,23.98,19600.0,15.4316,15.4445,15.4316,15.4381,19600.0
2007-02-16 12:00:00,23.99,23.99,23.97,23.97,36200.0,15.4445,15.4445,15.4316,15.4316,36200.0
2007-02-16 12:05:00,23.98,23.99,23.97,23.99,24600.0,15.4381,15.4445,15.4316,15.4445,24600.0
2007-02-16 12:10:00,23.99,23.99,23.98,23.98,19200.0,15.4445,15.4445,15.4381,15.4381,19200.0
2007-02-16 12:15:00,23.98,24.0,23.98,23.99,16000.0,15.4381,15.451,15.4381,15.4445,16000.0
2007-02-16 12:20:00,23.99,24.0,23.98,23.98,38400.0,15.4445,15.451,15.4381,15.4381,38400.0
2007-02-16 12:25:00,23.98,24.0,23.97,24.0,22400.0,15.4381,15.451,15.4316,15.451,22400.0
2007-02-16 12:30:00,24.0,24.0,23.97,23.97,37200.0,15.451,15.451,15.4316,15.4316,37200.0
2007-02-16 12:35:00,23.97,23.99,23.96,23.99,36000.0,15.4316,15.4445,15.4252,15.4445,36000.0
2007-02-16 12:40:00,23.99,24.0,23.98,23.98,4400.0,15.4445,15.451,15.4381,15.4381,4400.0
2007-02-16 12:45:00,23.99,23.99,23.98,23.98,5200.0,15.4445,15.4445,15.4381,15.4381,5200.0
2007-02-16 12:50:00,23.99,24.0,23.98,23.99,10600.0,15.4445,15.451,15.4381,15.4445,10600.0
2007-02-16 12:55:00,24.0,24.01,24.0,24.0,8200.0,15.451,15.4574,15.451,15.451,8200.0
2007-02-16 13:00:00,24.0,24.0,24.0,24.0,19800.0,15.451,15.451,15.451,15.451,19800.0
2007-02-16 13:05:00,24.0,24.01,24.0,24.0,5800.0,15.451,15.4574,15.451,15.451,5800.0
2007-02-16 13:10:00,24.01,24.02,23.98,23.99,43400.0,15.4574,15.4638,15.4381,15.4445,43400.0
2007-02-16 13:15:00,23.99,23.99,23.98,23.99,5000.0,15.4445,15.4445,15.4381,15.4445,5000.0
2007-02-16 13:20:00,23.99,24.0,23.99,24.0,14400.0,15.4445,15.451,15.4445,15.451,14400.0
2007-02-16 13:25:00,24.0,24.0,23.98,23.99,9400.0,15.451,15.451,15.4381,15.4445,9400.0
2007-02-16 13:30:00,23.99,23.99,23.98,23.99,16200.0,15.4445,15.4445,15.4381,15.4445,16200.0
2007-02-16 13:35:00,23.99,24.0,23.99,24.0,11400.0,15.4445,15.451,15.4445,15.451,11400.0
2007-02-16 13:40:00,24.0,24.0,24.0,24.0,11400.0,15.451,15.451,15.451,15.451,11400.0
2007-02-16 13:45:00,24.0,24.01,24.0,24.01,14600.0,15.451,15.4574,15.451,15.4574,14600.0
2007-02-16 13:50:00,24.01,24.02,24.0,24.02,13800.0,15.4574,15.4638,15.451,15.4638,13800.0
2007-02-16 13:55:00,24.02,24.02,24.01,24.02,5800.0,15.4638,15.4638,15.4574,15.4638,5800.0
2007-02-16 14:00:00,24.02,24.02,24.01,24.02,14600.0,15.4638,15.4638,15.4574,15.4638,14600.0
2007-02-16 14:05:00,24.02,24.02,24.0,24.02,9400.0,15.4638,15.4638,15.451,15.4638,9400.0
2007-02-16 14:10:00,24.03,24.03,24.02,24.02,13400.0,15.4703,15.4703,15.4638,15.4638,13400.0
2007-02-16 14:15:00,24.01,24.03,24.01,24.03,9200.0,15.4574,15.4703,15.4574,15.4703,9200.0
2007-02-16 14:20:00,24.02,24.02,24.0,24.02,12800.0,15.4638,15.4638,15.451,15.4638,12800.0
2007-02-16 14:25:00,24.01,24.02,24.0,24.01,10000.0,15.4574,15.4638,15.451,15.4574,10000.0
2007-02-16 14:30:00,24.0,24.02,24.0,24.01,18600.0,15.451,15.4638,15.451,15.4574,18600.0
2007-02-16 14:35:00,24.01,24.03,24.01,24.02,23200.0,15.4574,15.4703,15.4574,15.4638,23200.0
2007-02-16 14:40:00,24.02,24.03,24.0,24.0,17200.0,15.4638,15.4703,15.451,15.451,17200.0
2007-02-16 14:45:00,24.0,24.02,24.0,24.02,15800.0,15.451,15.4638,15.451,15.4638,15800.0
2007-02-16 14:50:00,24.02,24.02,24.01,24.02,14200.0,15.4638,15.4638,15.4574,15.4638,14200.0
2007-02-16 14:55:00,24.0,24.01,24.0,24.0,18600.0,15.451,15.4574,15.451,15.451,18600.0
2007-02-16 15:00:00,24.0,24.0,23.99,24.0,22200.0,15.451,15.451,15.4445,15.451,22200.0
2007-02-16 15:05:00,24.0,24.0,23.98,23.98,19800.0,15.451,15.451,15.4381,15.4381,19800.0
2007-02-16 15:10:00,23.98,24.0,23.98,24.0,15400.0,15.4381,15.451,15.4381,15.451,15400.0
2007-02-16 15:15:00,24.0,24.01,24.0,24.01,14800.0,15.451,15.4574,15.451,15.4574,14800.0
2007-02-16 15:20:00,24.0,24.02,24.0,24.02,24200.0,15.451,15.4638,15.451,15.4638,24200.0
2007-02-16 15:25:00,24.02,24.03,24.02,24.02,17000.0,15.4638,15.4703,15.4638,15.4638,17000.0
2007-02-16 15:30:00,24.03,24.04,24.02,24.03,25200.0,15.4703,15.4767,15.4638,15.4703,25200.0
2007-02-16 15:35:00,24.04,24.04,24.01,24.02,70800.0,15.4767,15.4767,15.4574,15.4638,70800.0
2007-02-16 15:40:00,24.02,24.03,24.01,24.02,265400.0,15.4638,15.4703,15.4574,15.4638,265400.0
2007-02-16 15:45:00,24.02,24.04,24.02,24.03,125000.0,15.4638,15.4767,15.4638,15.4703,125000.0
2007-02-16 15:50:00,24.03,24.03,24.0,24.01,74200.0,15.4703,15.4703,15.451,15.4574,74200.0
2007-02-16 15:55:00,24.01,24.03,24.0,24.0,163000.0,15.4574,15.4703,15.451,15.451,163000.0
2007-02-20 09:30:00,23.99,23.99,23.89,23.98,67400.0,15.4445,15.4445,15.3801,15.4381,67400.0
2007-02-20 09:35:00,23.98,24.0,23.95,23.99,13400.0,15.4381,15.451,15.4188,15.4445,13400.0
2007-02-20 09:40:00,23.99,24.02,23.99,24.01,33800.0,15.4445,15.4638,15.4445,15.4574,33800.0
2007-02-20 09:45:00,24.0,24.03,24.0,24.02,20600.0,15.451,15.4703,15.451,15.4638,20600.0
2007-02-20 09:50:00,24.03,24.03,23.96,23.96,27200.0,15.4703,15.4703,15.4252,15.4252,27200.0
2007-02-20 09:55:00,23.96,23.96,23.95,23.95,21800.0,15.4252,15.4252,15.4188,15.4188,21800.0
2007-02-20 10:00:00,23.96,23.96,23.95,23.96,29400.0,15.4252,15.4252,15.4188,15.4252,29400.0
2007-02-20 10:05:00,23.96,23.98,23.95,23.97,12200.0,15.4252,15.4381,15.4188,15.4316,12200.0
2007-02-20 10:10:00,23.98,23.98,23.97,23.98,14600.0,15.4381,15.4381,15.4316,15.4381,14600.0
2007-02-20 10:15:00,23.98,23.99,23.98,23.99,13600.0,15.4381,15.4445,15.4381,15.4445,13600.0
2007-02-20 10:20:00,23.99,24.0,23.99,24.0,15400.0,15.4445,15.451,15.4445,15.451,15400.0
2007-02-20 10:25:00,24.0,24.04,24.0,24.04,24000.0,15.451,15.4767,15.451,15.4767,24000.0
2007-02-20 10:30:00,24.04,24.04,24.0,24.0,24000.0,15.4767,15.4767,15.451,15.451,24000.0
2007-02-20 10:35:00,23.99,24.0,23.98,23.99,11600.0,15.4445,15.451,15.4381,15.4445,11600.0
2007-02-20 10:40:00,23.98,23.99,23.98,23.98,21400.0,15.4381,15.4445,15.4381,15.4381,21400.0
2007-02-20 10:45:00,23.98,24.0,23.98,24.0,22800.0,15.4381,15.451,15.4381,15.451,22800.0
2007-02-20 10:50:00,24.0,24.01,23.99,24.0,16600.0,15.451,15.4574,15.4445,15.451,16600.0
2007-02-20 10:55:00,24.0,24.0,23.99,24.0,13600.0,15.451,15.451,15.4445,15.451,13600.0
2007-02-20 11:00:00,24.0,24.01,24.0,24.0,29200.0,15.451,15.4574,15.451,15.451,29200.0
2007-02-20 11:05:00,24.0,24.0,23.96,23.98,63400.0,15.451,15.451,15.4252,15.4381,63400.0
2007-02-20 11:10:00,23.98,23.99,23.97,23.99,17600.0,15.4381,15.4445,15.4316,15.4445,17600.0
2007-02-20 11:15:00,23.99,24.02,23.98,23.99,41400.0,15.4445,15.4638,15.4381,15.4445,41400.0
2007-02-20 11:20:00,23.99,24.03,23.98,24.02,12800.0,15.4445,15.4703,15.4381,15.4638,12800.0
2007-02-20 11:25:00,24.02,24.03,24.0,24.03,12600.0,15.4638,15.4703,15.451,15.4703,12600.0
2007-02-20 11:30:00,24.03,24.05,24.03,24.04,17000.0,15.4703,15.4831,15.4703,15.4767,17000.0
2007-02-20 11:35:00,24.04,24.06,24.03,24.05,47200.0,15.4767,15.4896,15.4703,15.4831,47200.0
2007-02-20 11:40:00,24.05,24.06,24.02,24.06,33000.0,15.4831,15.4896,15.4638,15.4896,33000.0
2007-02-20 11:45:00,24.05,24.08,24.05,24.08,21600.0,15.4831,15.5025,15.4831,15.5025,21600.0
2007-02-20 11:50:00,24.07,24.08,24.07,24.08,31000.0,15.496,15.5025,15.496,15.5025,31000.0
2007-02-20 11:55:00,24.08,24.14,24.08,24.12,59200.0,15.5025,15.5411,15.5025,15.5282,59200.0
2007-02-20 12:00:00,24.13,24.14,24.13,24.13,17600.0,15.5347,15.5411,15.5347,15.5347,17600.0
2007-02-20 12:05:00,24.13,24.16,24.13,24.15,63000.0,15.5347,15.554,15.5347,15.5475,63000.0
2007-02-20 12:10:00,24.15,24.16,24.15,24.16,25200.0,15.5475,15.554,15.5475,15.554,25200.0
2007-02-20 12:15:00,24.15,24.17,24.15,24.15,15800.0,15.5475,15.5604,15.5475,15.5475,15800.0
2007-02-20 12:20:00,24.15,24.16,24.15,24.16,12400.0,15.5475,15.554,15.5475,15.554,12400.0
2007-02-20 12:25:00,24.16,24.18,24.15,24.18,36400.0,15.554,15.5668,15.5475,15.5668,36400.0
2007-02-20 12:30:00,24.18,24.18,24.18,24.18,19800.0,15.5668,15.5668,15.5668,15.5668,19800.0
2007-02-20 12:35:00,24.17,24.18,24.17,24.17,16400.0,15.5604,15.5668,15.5604,15.5604,16400.0
2007-02-20 12:40:00,24.17,24.18,24.17,24.17,10600.0,15.5604,15.5668,15.5604,15.5604,10600.0
2007-02-20 12:45:00,24.17,24.18,24.17,24.18,18200.0,15.5604,15.5668,15.5604,15.5668,18200.0
2007-02-20 12:50:00,24.18,24.18,24.18,24.18,18400.0,15.5668,15.5668,15.5668,15.5668,18400.0
2007-02-20 12:55:00,24.18,24.2,24.17,24.19,22000.0,15.5668,15.5797,15.5604,15.5733,22000.0
2007-02-20 13:00:00,24.19,24.21,24.19,24.2,18200.0,15.5733,15.5862,15.5733,15.5797,18200.0
2007-02-20 13:05:00,24.2,24.23,24.2,24.23,45000.0,15.5797,15.599,15.5797,15.599,45000.0
2007-02-20 13:10:00,24.22,24.23,24.22,24.23,23200.0,15.5926,15.599,15.5926,15.599,23200.0
2007-02-20 13:15:00,24.23,24.23,24.23,24.23,20200.0,15.599,15.599,15.599,15.599,20200.0
2007-02-20 13:20:00,24.23,24.24,24.23,24.23,25200.0,15.599,15.6055,15.599,15.599,25200.0
2007-02-20 13:25:00,24.23,24.24,24.23,24.23,14600.0,15.599,15.6055,15.599,15.599,14600.0
2007-02-20 13:30:00,24.23,24.23,24.23,24.23,11200.0,15.599,15.599,15.599,15.599,11200.0
2007-02-20 13:35:00,24.23,24.24,24.23,24.23,14600.0,15.599,15.6055,15.599,15.599,14600.0
2007-02-20 13:40:00,24.24,24.24,24.22,24.22,14800.0,15.6055,15.6055,15.5926,15.5926,14800.0
2007-02-20 13:45:00,24.22,24.23,24.22,24.22,29800.0,15.5926,15.599,15.5926,15.5926,29800.0
2007-02-20 13:50:00,24.22,24.24,24.22,24.24,17600.0,15.5926,15.6055,15.5926,15.6055,17600.0
2007-02-20 13:55:00,24.23,24.24,24.23,24.24,19200.0,15.599,15.6055,15.599,15.6055,19200.0
2007-02-20 14:00:00,24.23,24.23,24.21,24.23,22600.0,15.599,15.599,15.5862,15.599,22600.0
2007-02-20 14:05:00,24.22,24.23,24.21,24.23,12600.0,15.5926,15.599,15.5862,15.599,12600.0
2007-02-20 14:10:00,24.22,24.23,24.22,24.22,18800.0,15.5926,15.599,15.5926,15.5926,18800.0
2007-02-20 14:15:00,24.22,24.24,24.22,24.24,21600.0,15.5926,15.6055,15.5926,15.6055,21600.0
2007-02-20 14:20:00,24.24,24.25,24.22,24.23,22400.0,15.6055,15.6119,15.5926,15.599,22400.0
2007-02-20 14:25:00,24.23,24.24,24.23,24.24,13200.0,15.599,15.6055,15.599,15.6055,13200.0
2007-02-20 14:30:00,24.24,24.25,24.24,24.24,23000.0,15.6055,15.6119,15.6055,15.6055,23000.0
2007-02-20 14:35:00,24.24,24.25,24.24,24.24,16400.0,15.6055,15.6119,15.6055,15.6055,16400.0
2007-02-20 14:40:00,24.24,24.26,24.24,24.26,38000.0,15.6055,15.6183,15.6055,15.6183,38000.0
2007-02-20 14:45:00,24.25,24.29,24.25,24.29,55600.0,15.6119,15.6377,15.6119,15.6377,55600.0
2007-02-20 14:50:00,24.28,24.29,24.28,24.28,11600.0,15.6312,15.6377,15.6312,15.6312,11600.0
2007-02-20 14:55:00,24.28,24.3,24.27,24.27,37600.0,15.6312,15.6441,15.6248,15.6248,37600.0
2007-02-20 15:00:00,24.27,24.29,24.27,24.27,39600.0,15.6248,15.6377,15.6248,15.6248,39600.0
2007-02-20 15:05:00,24.28,24.28,24.27,24.27,20600.0,15.6312,15.6312,15.6248,15.6248,20600.0
2007-02-20 15:10:00,24.27,24.28,24.27,24.27,15200.0,15.6248,15.6312,15.6248,15.6248,15200.0
2007-02-20 15:15:00,24.27,24.27,24.26,24.27,12800.0,15.6248,15.6248,15.6183,15.6248,12800.0
2007-02-20 15:20:00,24.26,24.27,24.23,24.23,33600.0,15.6183,15.6248,15.599,15.599,33600.0
2007-02-20 15:25:00,24.23,24.24,24.22,24.23,45000.0,15.599,15.6055,15.5926,15.599,45000.0
2007-02-20 15:30:00,24.23,24.23,24.23,24.23,24200.0,15.599,15.599,15.599,15.599,24200.0
2007-02-20 15:35:00,24.23,24.23,24.21,24.21,30800.0,15.599,15.599,15.5862,15.5862,30800.0
2007-02-20 15:40:00,24.21,24.23,24.21,24.21,53000.0,15.5862,15.599,15.5862,15.5862,53000.0
2007-02-20 15:45:00,24.22,24.22,24.22,24.22,19600.0,15.5926,15.5926,15.5926,15.5926,19600.0
2007-02-20 15:50:00,24.22,24.22,24.22,24.22,39000.0,15.5926,15.5926,15.5926,15.5926,39000.0
2007-02-20 15:55:00,24.22,24.22,24.21,24.21,45000.0,15.5926,15.5926,15.5862,15.5862,45000.0
2007-02-21 09:30:00,24.22,24.22,24.13,24.18,82800.0,15.5926,15.5926,15.5347,15.5668,82800.0
2007-02-21 09:35:00,24.13,24.16,24.07,24.13,39200.0,15.5347,15.554,15.496,15.5347,39200.0
2007-02-21 09:40:00,24.12,24.22,24.11,24.22,51800.0,15.5282,15.5926,15.5218,15.5926,51800.0
2007-02-21 09:45:00,24.21,24.21,24.14,24.14,21600.0,15.5862,15.5862,15.5411,15.5411,21600.0
2007-02-21 09:50:00,24.14,24.21,24.14,24.2,46000.0,15.5411,15.5862,15.5411,15.5797,46000.0
2007-02-21 09:55:00,24.2,24.21,24.16,24.18,50800.0,15.5797,15.5862,15.554,15.5668,50800.0
2007-02-21 10:00:00,24.18,24.19,24.14,24.14,26400.0,15.5668,15.5733,15.5411,15.5411,26400.0
2007-02-21 10:05:00,24.14,24.14,24.1,24.11,20000.0,15.5411,15.5411,15.5153,15.5218,20000.0
2007-02-21 10:10:00,24.11,24.17,24.11,24.14,28400.0,15.5218,15.5604,15.5218,15.5411,28400.0
2007-02-21 10:15:00,24.14,24.17,24.14,24.16,36000.0,15.5411,15.5604,15.5411,15.554,36000.0
2007-02-21 10:20:00,24.15,24.16,24.14,24.14,40400.0,15.5475,15.554,15.5411,15.5411,40400.0
2007-02-21 10:25:00,24.15,24.16,24.14,24.16,14800.0,15.5475,15.554,15.5411,15.554,14800.0
2007-02-21 10:30:00,24.16,24.16,24.14,24.14,18200.0,15.554,15.554,15.5411,15.5411,18200.0
2007-02-21 10:35:00,24.14,24.14,24.11,24.11,16600.0,15.5411,15.5411,15.5218,15.5218,16600.0
2007-02-21 10:40:00,24.11,24.11,24.08,24.09,14400.0,15.5218,15.5218,15.5025,15.5089,14400.0
2007-02-21 10:45:00,24.09,24.09,24.08,24.08,26000.0,15.5089,15.5089,15.5025,15.5025,26000.0
2007-02-21 10:50:00,24.08,24.08,24.07,24.07,7000.0,15.5025,15.5025,15.496,15.496,7000.0
2007-02-21 10:55:00,24.07,24.08,24.07,24.07,24400.0,15.496,15.5025,15.496,15.496,24400.0
2007-02-21 11:00:00,24.08,24.08,24.06,24.08,17800.0,15.5025,15.5025,15.4896,15.5025,17800.0
2007-02-21 11:05:00,24.08,24.08,24.07,24.07,15200.0,15.5025,15.5025,15.496,15.496,15200.0
2007-02-21 11:10:00,24.07,24.09,24.07,24.09,40800.0,15.496,15.5089,15.496,15.5089,40800.0
2007-02-21 11:15:00,24.1,24.11,24.1,24.11,17600.0,15.5153,15.5218,15.5153,15.5218,17600.0
2007-02-21 11:20:00,24.11,24.11,24.1,24.11,48200.0,15.5218,15.5218,15.5153,15.5218,48200.0
2007-02-21 11:25:00,24.1,24.1,24.07,24.07,163400.0,15.5153,15.5153,15.496,15.496,163400.0
2007-02-21 11:30:00,24.07,24.08,24.07,24.08,36200.0,15.496,15.5025,15.496,15.5025,36200.0
2007-02-21 11:35:00,24.08,24.09,24.07,24.09,22600.0,15.5025,15.5089,15.496,15.5089,22600.0
2007-02-21 11:40:00,24.08,24.09,24.07,24.09,48200.0,15.5025,15.5089,15.496,15.5089,48200.0
2007-02-21 11:45:00,24.08,24.08,24.05,24.06,23600.0,15.5025,15.5025,15.4831,15.4896,23600.0
2007-02-21 11:50:00,24.06,24.08,24.05,24.07,17800.0,15.4896,15.5025,15.4831,15.496,17800.0
2007-02-21 11:55:00,24.07,24.08,24.07,24.07,5200.0,15.496,15.5025,15.496,15.496,5200.0
2007-02-21 12:00:00,24.08,24.08,24.06,24.06,16800.0,15.5025,15.5025,15.4896,15.4896,16800.0
2007-02-21 12:05:00,24.06,24.08,24.06,24.07,16000.0,15.4896,15.5025,15.4896,15.496,16000.0
2007-02-21 12:10:00,24.07,24.07,24.06,24.07,21800.0,15.496,15.496,15.4896,15.496,21800.0
2007-02-21 12:15:00,24.06,24.09,24.06,24.09,24600.0,15.4896,15.5089,15.4896,15.5089,24600.0
2007-02-21 12:20:00,24.08,24.09,24.08,24.08,45800.0,15.5025,15.5089,15.5025,15.5025,45800.0
2007-02-21 12:25:00,24.09,24.11,24.09,24.11,29600.0,15.5089,15.5218,15.5089,15.5218,29600.0
2007-02-21 12:30:00,24.11,24.12,24.1,24.1,7000.0,15.5218,15.5282,15.5153,15.5153,7000.0
2007-02-21 12:35:00,24.1,24.11,24.08,24.08,14000.0,15.5153,15.5218,15.5025,15.5025,14000.0
2007-02-21 12:40:00,24.08,24.08,24.06,24.06,15600.0,15.5025,15.5025,15.4896,15.4896,15600.0
2007-02-21 12:45:00,24.06,24.06,24.05,24.06,21800.0,15.4896,15.4896,15.4831,15.4896,21800.0
2007-02-21 12:50:00,24.05,24.08,24.05,24.08,24400.0,15.4831,15.5025,15.4831,15.5025,24400.0
2007-02-21 12:55:00,24.08,24.09,24.06,24.06,28600.0,15.5025,15.5089,15.4896,15.4896,28600.0
2007-02-21 13:00:00,24.06,24.06,24.04,24.05,22000.0,15.4896,15.4896,15.4767,15.4831,22000.0
2007-02-21 13:05:00,24.05,24.05,24.04,24.05,35200.0,15.4831,15.4831,15.4767,15.4831,35200.0
2007-02-21 13:10:00,24.05,24.06,24.03,24.03,50600.0,15.4831,15.4896,15.4703,15.4703,50600.0
2007-02-21 13:15:00,24.04,24.04,24.03,24.04,19800.0,15.4767,15.4767,15.4703,15.4767,19800.0
2007-02-21 13:20:00,24.04,24.04,24.03,24.03,16400.0,15.4767,15.4767,15.4703,15.4703,16400.0
2007-02-21 13:25:00,24.04,24.04,24.03,24.04,11400.0,15.4767,15.4767,15.4703,15.4767,11400.0
2007-02-21 13:30:00,24.03,24.04,24.03,24.03,21600.0,15.4703,15.4767,15.4703,15.4703,21600.0
2007-02-21 13:35:00,24.03,24.04,24.03,24.03,31000.0,15.4703,15.4767,15.4703,15.4703,31000.0
2007-02-21 13:40:00,24.03,24.04,24.02,24.04,65400.0,15.4703,15.4767,15.4638,15.4767,65400.0
2007-02-21 13:45:00,24.04,24.04,24.02,24.03,44200.0,15.4767,15.4767,15.4638,15.4703,44200.0
2007-02-21 13:50:00,24.03,24.04,24.02,24.02,45600.0,15.4703,15.4767,15.4638,15.4638,45600.0
2007-02-21 13:55:00,24.01,24.02,24.01,24.01,14800.0,15.4574,15.4638,15.4574,15.4574,14800.0
2007-02-21 14:00:00,24.01,24.02,23.99,24.0,58600.0,15.4574,15.4638,15.4445,15.451,58600.0
2007-02-21 14:05:00,24.02,24.05,24.0,24.02,53000.0,15.4638,15.4831,15.451,15.4638,53000.0
2007-02-21 14:10:00,24.02,24.04,24.01,24.01,71000.0,15.4638,15.4767,15.4574,15.4574,71000.0
2007-02-21 14:15:00,24.01,24.02,24.0,24.0,26200.0,15.4574,15.4638,15.451,15.451,26200.0
2007-02-21 14:20:00,24.0,24.0,24.0,24.0,108400.0,15.451,15.451,15.451,15.451,108400.0
2007-02-21 14:25:00,24.0,24.01,23.99,24.0,61600.0,15.451,15.4574,15.4445,15.451,61600.0
2007-02-21 14:30:00,24.0,24.0,23.99,24.0,21800.0,15.451,15.451,15.4445,15.451,21800.0
2007-02-21 14:35:00,24.0,24.0,23.99,23.99,14200.0,15.451,15.451,15.4445,15.4445,14200.0
2007-02-21 14:40:00,23.99,23.99,23.98,23.99,25800.0,15.4445,15.4445,15.4381,15.4445,25800.0
2007-02-21 14:45:00,23.99,24.0,23.98,23.99,54200.0,15.4445,15.451,15.4381,15.4445,54200.0
2007-02-21 14:50:00,23.98,23.99,23.97,23.98,44600.0,15.4381,15.4445,15.4316,15.4381,44600.0
2007-02-21 14:55:00,23.98,23.99,23.97,23.99,36200.0,15.4381,15.4445,15.4316,15.4445,36200.0
2007-02-21 15:00:00,23.99,23.99,23.97,23.98,21400.0,15.4445,15.4445,15.4316,15.4381,21400.0
2007-02-21 15:05:00,23.98,23.99,23.97,23.99,38600.0,15.4381,15.4445,15.4316,15.4445,38600.0
2007-02-21 15:10:00,23.99,23.99,23.97,23.97,53600.0,15.4445,15.4445,15.4316,15.4316,53600.0
2007-02-21 15:15:00,23.97,23.98,23.97,23.98,22000.0,15.4316,15.4381,15.4316,15.4381,22000.0
2007-02-21 15:20:00,23.98,23.98,23.97,23.98,37600.0,15.4381,15.4381,15.4316,15.4381,37600.0
2007-02-21 15:25:00,23.97,23.99,23.96,23.97,32800.0,15.4316,15.4445,15.4252,15.4316,32800.0
2007-02-21 15:30:00,23.96,24.0,23.96,23.99,51000.0,15.4252,15.451,15.4252,15.4445,51000.0
2007-02-21 15:35:00,23.98,24.0,23.98,23.98,43200.0,15.4381,15.451,15.4381,15.4381,43200.0
2007-02-21 15:40:00,23.97,23.97,23.95,23.95,101400.0,15.4316,15.4316,15.4188,15.4188,101400.0
2007-02-21 15:45:00,23.95,23.97,23.95,23.96,71400.0,15.4188,15.4316,15.4188,15.4252,71400.0
2007-02-21 15:50:00,23.96,23.97,23.95,23.95,86800.0,15.4252,15.4316,15.4188,15.4188,86800.0
2007-02-21 15:55:00,23.95,23.95,23.95,23.95,72600.0,15.4188,15.4188,15.4188,15.4188,72600.0
2007-02-22 09:30:00,24.0,24.14,23.99,24.0,103200.0,15.451,15.5411,15.4445,15.451,103200.0
2007-02-22 09:35:00,24.0,24.02,24.0,24.02,32600.0,15.451,15.4638,15.451,15.4638,32600.0
2007-02-22 09:40:00,24.02,24.04,24.0,24.04,33400.0,15.4638,15.4767,15.451,15.4767,33400.0
2007-02-22 09:45:00,24.04,24.07,24.03,24.07,37200.0,15.4767,15.496,15.4703,15.496,37200.0
2007-02-22 09:50:00,24.07,24.09,24.06,24.08,54400.0,15.496,15.5089,15.4896,15.5025,54400.0
2007-02-22 09:55:00,24.08,24.08,24.06,24.08,94200.0,15.5025,15.5025,15.4896,15.5025,94200.0
2007-02-22 10:00:00,24.09,24.13,24.09,24.12,120800.0,15.5089,15.5347,15.5089,15.5282,120800.0
2007-02-22 10:05:00,24.12,24.15,24.11,24.15,100400.0,15.5282,15.5475,15.5218,15.5475,100400.0
2007-02-22 10:10:00,24.15,24.15,24.14,24.14,11800.0,15.5475,15.5475,15.5411,15.5411,11800.0
2007-02-22 10:15:00,24.13,24.15,24.1,24.11,50600.0,15.5347,15.5475,15.5153,15.5218,50600.0
2007-02-22 10:20:00,24.11,24.11,24.08,24.09,66400.0,15.5218,15.5218,15.5025,15.5089,66400.0
2007-02-22 10:25:00,24.09,24.11,24.08,24.09,64800.0,15.5089,15.5218,15.5025,15.5089,64800.0
2007-02-22 10:30:00,24.09,24.09,24.07,24.08,41000.0,15.5089,15.5089,15.496,15.5025,41000.0
2007-02-22 10:35:00,24.09,24.12,24.09,24.11,36400.0,15.5089,15.5282,15.5089,15.5218,36400.0
2007-02-22 10:40:00,24.12,24.15,24.11,24.11,49000.0,15.5282,15.5475,15.5218,15.5218,49000.0
2007-02-22 10:45:00,24.12,24.16,24.11,24.16,117200.0,15.5282,15.554,15.5218,15.554,117200.0
2007-02-22 10:50:00,24.16,24.18,24.15,24.17,30400.0,15.554,15.5668,15.5475,15.5604,30400.0
2007-02-22 10:55:00,24.17,24.18,24.16,24.18,20400.0,15.5604,15.5668,15.554,15.5668,20400.0
2007-02-22 11:00:00,24.18,24.18,24.16,24.17,18800.0,15.5668,15.5668,15.554,15.5604,18800.0
2007-02-22 11:05:00,24.16,24.17,24.15,24.17,34400.0,15.554,15.5604,15.5475,15.5604,34400.0
2007-02-22 11:10:00,24.18,24.18,24.14,24.14,86400.0,15.5668,15.5668,15.5411,15.5411,86400.0
2007-02-22 11:15:00,24.14,24.16,24.13,24.13,60200.0,15.5411,15.554,15.5347,15.5347,60200.0
2007-02-22 11:20:00,24.13,24.15,24.11,24.13,47600.0,15.5347,15.5475,15.5218,15.5347,47600.0
2007-02-22 11:25:00,24.13,24.15,24.12,24.13,27000.0,15.5347,15.5475,15.5282,15.5347,27000.0
2007-02-22 11:30:00,24.13,24.13,24.1,24.11,43200.0,15.5347,15.5347,15.5153,15.5218,43200.0
2007-02-22 11:35:00,24.11,24.15,24.1,24.11,72400.0,15.5218,15.5475,15.5153,15.5218,72400.0
2007-02-22 11:40:00,24.12,24.12,24.11,24.11,24600.0,15.5282,15.5282,15.5218,15.5218,24600.0
2007-02-22 11:45:00,24.12,24.13,24.11,24.11,28400.0,15.5282,15.5347,15.5218,15.5218,28400.0
2007-02-22 11:50:00,24.11,24.13,24.11,24.12,38000.0,15.5218,15.5347,15.5218,15.5282,38000.0
2007-02-22 11:55:00,24.13,24.15,24.11,24.14,34000.0,15.5347,15.5475,15.5218,15.5411,34000.0
2007-02-22 12:00:00,24.14,24.14,24.13,24.14,26400.0,15.5411,15.5411,15.5347,15.5411,26400.0
2007-02-22 12:05:00,24.14,24.15,24.13,24.13,7600.0,15.5411,15.5475,15.5347,15.5347,7600.0
2007-02-22 12:10:00,24.13,24.14,24.13,24.13,16600.0,15.5347,15.5411,15.5347,15.5347,16600.0
2007-02-22 12:15:00,24.13,24.14,24.11,24.14,44400.0,15.5347,15.5411,15.5218,15.5411,44400.0
2007-02-22 12:20:00,24.13,24.13,24.13,24.13,14200.0,15.5347,15.5347,15.5347,15.5347,14200.0
2007-02-22 12:25:00,24.13,24.14,24.13,24.13,11000.0,15.5347,15.5411,15.5347,15.5347,11000.0
2007-02-22 12:30:00,24.13,24.14,24.13,24.14,21400.0,15.5347,15.5411,15.5347,15.5411,21400.0
2007-02-22 12:35:00,24.13,24.14,24.13,24.14,17400.0,15.5347,15.5411,15.5347,15.5411,17400.0
2007-02-22 12:40:00,24.14,24.15,24.14,24.14,39200.0,15.5411,15.5475,15.5411,15.5411,39200.0
2007-02-22 12:45:00,24.14,24.15,24.13,24.15,24000.0,15.5411,15.5475,15.5347,15.5475,24000.0
2007-02-22 12:50:00,24.15,24.16,24.14,24.15,36000.0,15.5475,15.554,15.5411,15.5475,36000.0
2007-02-22 12:55:00,24.15,24.17,24.14,24.16,41400.0,15.5475,15.5604,15.5411,15.554,41400.0
2007-02-22 13:00:00,24.16,24.18,24.16,24.18,112000.0,15.554,15.5668,15.554,15.5668,112000.0
2007-02-22 13:05:00,24.18,24.18,24.16,24.17,28200.0,15.5668,15.5668,15.554,15.5604,28200.0
2007-02-22 13:10:00,24.17,24.17,24.15,24.15,10200.0,15.5604,15.5604,15.5475,15.5475,10200.0
2007-02-22 13:15:00,24.15,24.16,24.14,24.14,19000.0,15.5475,15.554,15.5411,15.5411,19000.0
2007-02-22 13:20:00,24.15,24.17,24.14,24.17,21600.0,15.5475,15.5604,15.5411,15.5604,21600.0
2007-02-22 13:25:00,24.17,24.17,24.15,24.17,19800.0,15.5604,15.5604,15.5475,15.5604,19800.0
2007-02-22 13:30:00,24.17,24.17,24.16,24.16,6800.0,15.5604,15.5604,15.554,15.554,6800.0
2007-02-22 13:35:00,24.16,24.17,24.16,24.17,17400.0,15.554,15.5604,15.554,15.5604,17400.0
2007-02-22 13:40:00,24.16,24.18,24.16,24.18,50000.0,15.554,15.5668,15.554,15.5668,50000.0
2007-02-22 13:45:00,24.18,24.18,24.16,24.18,85400.0,15.5668,15.5668,15.554,15.5668,85400.0
2007-02-22 13:50:00,24.18,24.19,24.18,24.18,33400.0,15.5668,15.5733,15.5668,15.5668,33400.0
2007-02-22 13:55:00,24.18,24.19,24.17,24.19,32600.0,15.5668,15.5733,15.5604,15.5733,32600.0
2007-02-22 14:00:00,24.19,24.19,24.18,24.18,19800.0,15.5733,15.5733,15.5668,15.5668,19800.0
2007-02-22 14:05:00,24.18,24.19,24.18,24.19,31000.0,15.5668,15.5733,15.5668,15.5733,31000.0
2007-02-22 14:10:00,24.19,24.2,24.18,24.19,29200.0,15.5733,15.5797,15.5668,15.5733,29200.0
2007-02-22 14:15:00,24.19,24.2,24.18,24.2,32000.0,15.5733,15.5797,15.5668,15.5797,32000.0
2007-02-22 14:20:00,24.2,24.21,24.19,24.19,61800.0,15.5797,15.5862,15.5733,15.5733,61800.0
2007-02-22 14:25:00,24.2,24.2,24.19,24.2,29200.0,15.5797,15.5797,15.5733,15.5797,29200.0
2007-02-22 14:30:00,24.2,24.21,24.19,24.19,55200.0,15.5797,15.5862,15.5733,15.5733,55200.0
2007-02-22 14:35:00,24.19,24.2,24.18,24.2,38200.0,15.5733,15.5797,15.5668,15.5797,38200.0
2007-02-22 14:40:00,24.2,24.2,24.19,24.19,20800.0,15.5797,15.5797,15.5733,15.5733,20800.0
2007-02-22 14:45:00,24.19,24.2,24.18,24.19,23800.0,15.5733,15.5797,15.5668,15.5733,23800.0
2007-02-22 14:50:00,24.2,24.21,24.2,24.2,31400.0,15.5797,15.5862,15.5797,15.5797,31400.0
2007-02-22 14:55:00,24.2,24.21,24.2,24.21,30400.0,15.5797,15.5862,15.5797,15.5862,30400.0
2007-02-22 15:00:00,24.21,24.27,24.21,24.25,150800.0,15.5862,15.6248,15.5862,15.6119,150800.0
2007-02-22 15:05:00,24.24,24.24,24.22,24.22,24800.0,15.6055,15.6055,15.5926,15.5926,24800.0
2007-02-22 15:10:00,24.22,24.23,24.22,24.22,9000.0,15.5926,15.599,15.5926,15.5926,9000.0
2007-02-22 15:15:00,24.22,24.22,24.21,24.21,15800.0,15.5926,15.5926,15.5862,15.5862,15800.0
2007-02-22 15:20:00,24.21,24.23,24.21,24.23,48000.0,15.5862,15.599,15.5862,15.599,48000.0
2007-02-22 15:25:00,24.23,24.24,24.23,24.24,27600.0,15.599,15.6055,15.599,15.6055,27600.0
2007-02-22 15:30:00,24.24,24.26,24.24,24.25,49400.0,15.6055,15.6183,15.6055,15.6119,49400.0
2007-02-22 15:35:00,24.25,24.27,24.25,24.27,74800.0,15.6119,15.6248,15.6119,15.6248,74800.0
2007-02-22 15:40:00,24.27,24.27,24.26,24.27,26000.0,15.6248,15.6248,15.6183,15.6248,26000.0
2007-02-22 15:45:00,24.27,24.28,24.27,24.28,68600.0,15.6248,15.6312,15.6248,15.6312,68600.0
2007-02-22 15:50:00,24.28,24.31,24.27,24.29,136600.0,15.6312,15.6505,15.6248,15.6377,136600.0
2007-02-22 15:55:00,24.29,24.29,24.27,24.28,52200.0,15.6377,15.6377,15.6248,15.6312,52200.0
2007-02-23 09:30:00,24.3,24.31,24.28,24.29,62800.0,15.6441,15.6505,15.6312,15.6377,62800.0
2007-02-23 09:35:00,24.28,24.32,24.27,24.32,55000.0,15.6312,15.657,15.6248,15.657,55000.0
2007-02-23 09:40:00,24.32,24.32,24.3,24.32,46000.0,15.657,15.657,15.6441,15.657,46000.0
2007-02-23 09:45:00,24.31,24.34,24.31,24.31,34200.0,15.6505,15.6698,15.6505,15.6505,34200.0
2007-02-23 09:50:00,24.3,24.3,24.28,24.28,33600.0,15.6441,15.6441,15.6312,15.6312,33600.0
2007-02-23 09:55:00,24.28,24.29,24.28,24.28,25000.0,15.6312,15.6377,15.6312,15.6312,25000.0
2007-02-23 10:00:00,24.28,24.29,24.27,24.27,33400.0,15.6312,15.6377,15.6248,15.6248,33400.0
2007-02-23 10:05:00,24.28,24.32,24.28,24.3,49800.0,15.6312,15.657,15.6312,15.6441,49800.0
2007-02-23 10:10:00,24.31,24.31,24.28,24.28,49600.0,15.6505,15.6505,15.6312,15.6312,49600.0
2007-02-23 10:15:00,24.28,24.31,24.25,24.31,89000.0,15.6312,15.6505,15.6119,15.6505,89000.0
2007-02-23 10:20:00,24.31,24.31,24.27,24.27,55200.0,15.6505,15.6505,15.6248,15.6248,55200.0
2007-02-23 10:25:00,24.28,24.3,24.25,24.27,51600.0,15.6312,15.6441,15.6119,15.6248,51600.0
2007-02-23 10:30:00,24.26,24.28,24.26,24.28,52200.0,15.6183,15.6312,15.6183,15.6312,52200.0
2007-02-23 10:35:00,24.28,24.28,24.25,24.28,111000.0,15.6312,15.6312,15.6119,15.6312,111000.0
2007-02-23 10:40:00,24.28,24.28,24.25,24.26,87200.0,15.6312,15.6312,15.6119,15.6183,87200.0
2007-02-23 10:45:00,24.26,24.27,24.25,24.27,28400.0,15.6183,15.6248,15.6119,15.6248,28400.0
2007-02-23 10:50:00,24.25,24.25,24.23,24.24,33000.0,15.6119,15.6119,15.599,15.6055,33000.0
2007-02-23 10:55:00,24.24,24.25,24.24,24.24,34200.0,15.6055,15.6119,15.6055,15.6055,34200.0
2007-02-23 11:00:00,24.24,24.25,24.21,24.22,38800.0,15.6055,15.6119,15.5862,15.5926,38800.0
2007-02-23 11:05:00,24.21,24.23,24.21,24.22,50400.0,15.5862,15.599,15.5862,15.5926,50400.0
2007-02-23 11:10:00,24.23,24.23,24.23,24.23,24200.0,15.599,15.599,15.599,15.599,24200.0
2007-02-23 11:15:00,24.23,24.24,24.22,24.22,28000.0,15.599,15.6055,15.5926,15.5926,28000.0
2007-02-23 11:20:00,24.22,24.24,24.22,24.24,32400.0,15.5926,15.6055,15.5926,15.6055,32400.0
2007-02-23 11:25:00,24.24,24.25,24.23,24.25,76200.0,15.6055,15.6119,15.599,15.6119,76200.0
2007-02-23 11:30:00,24.25,24.25,24.24,24.24,32800.0,15.6119,15.6119,15.6055,15.6055,32800.0
2007-02-23 11:35:00,24.24,24.24,24.23,24.24,16200.0,15.6055,15.6055,15.599,15.6055,16200.0
2007-02-23 11:40:00,24.23,24.24,24.23,24.24,30600.0,15.599,15.6055,15.599,15.6055,30600.0
2007-02-23 11:45:00,24.25,24.26,24.23,24.24,84000.0,15.6119,15.6183,15.599,15.6055,84000.0
2007-02-23 11:50:00,24.24,24.25,24.24,24.24,18400.0,15.6055,15.6119,15.6055,15.6055,18400.0
2007-02-23 11:55:00,24.24,24.25,24.23,24.24,8000.0,15.6055,15.6119,15.599,15.6055,8000.0
2007-02-23 12:00:00,24.23,24.25,24.23,24.24,16800.0,15.599,15.6119,15.599,15.6055,16800.0
2007-02-23 12:05:00,24.25,24.25,24.23,24.23,22800.0,15.6119,15.6119,15.599,15.599,22800.0
2007-02-23 12:10:00,24.23,24.24,24.22,24.23,54800.0,15.599,15.6055,15.5926,15.599,54800.0
2007-02-23 12:15:00,24.23,24.24,24.23,24.23,10000.0,15.599,15.6055,15.599,15.599,10000.0
2007-02-23 12:20:00,24.23,24.24,24.23,24.23,8000.0,15.599,15.6055,15.599,15.599,8000.0
2007-02-23 12:25:00,24.23,24.23,24.23,24.23,9200.0,15.599,15.599,15.599,15.599,9200.0
2007-02-23 12:30:00,24.23,24.23,24.23,24.23,12400.0,15.599,15.599,15.599,15.599,12400.0
2007-02-23 12:35:00,24.23,24.23,24.23,24.23,13200.0,15.599,15.599,15.599,15.599,13200.0
2007-02-23 12:40:00,24.23,24.23,24.23,24.23,25600.0,15.599,15.599,15.599,15.599,25600.0
2007-02-23 12:45:00,24.23,24.24,24.22,24.23,38800.0,15.599,15.6055,15.5926,15.599,38800.0
2007-02-23 12:50:00,24.24,24.24,24.22,24.23,23000.0,15.6055,15.6055,15.5926,15.599,23000.0
2007-02-23 12:55:00,24.22,24.24,24.22,24.23,23600.0,15.5926,15.6055,15.5926,15.599,23600.0
2007-02-23 13:00:00,24.24,24.24,24.22,24.23,11800.0,15.6055,15.6055,15.5926,15.599,11800.0
2007-02-23 13:05:00,24.23,24.25,24.22,24.23,54600.0,15.599,15.6119,15.5926,15.599,54600.0
2007-02-23 13:10:00,24.23,24.23,24.23,24.23,9000.0,15.599,15.599,15.599,15.599,9000.0
2007-02-23 13:15:00,24.23,24.23,24.22,24.23,23400.0,15.599,15.599,15.5926,15.599,23400.0
2007-02-23 13:20:00,24.22,24.24,24.22,24.24,25600.0,15.5926,15.6055,15.5926,15.6055,25600.0
2007-02-23 13:25:00,24.23,24.25,24.23,24.25,22800.0,15.599,15.6119,15.599,15.6119,22800.0
2007-02-23 13:30:00,24.25,24.25,24.24,24.24,16400.0,15.6119,15.6119,15.6055,15.6055,16400.0
2007-02-23 13:35:00,24.24,24.25,24.24,24.25,35800.0,15.6055,15.6119,15.6055,15.6119,35800.0
2007-02-23 13:40:00,24.24,24.25,24.23,24.24,49600.0,15.6055,15.6119,15.599,15.6055,49600.0
2007-02-23 13:45:00,24.24,24.24,24.23,24.23,14800.0,15.6055,15.6055,15.599,15.599,14800.0
2007-02-23 13:50:00,24.23,24.25,24.23,24.25,75800.0,15.599,15.6119,15.599,15.6119,75800.0
2007-02-23 13:55:00,24.25,24.25,24.24,24.24,20800.0,15.6119,15.6119,15.6055,15.6055,20800.0
2007-02-23 14:00:00,24.24,24.25,24.24,24.24,17000.0,15.6055,15.6119,15.6055,15.6055,17000.0
2007-02-23 14:05:00,24.25,24.25,24.24,24.25,61400.0,15.6119,15.6119,15.6055,15.6119,61400.0
2007-02-23 14:10:00,24.25,24.26,24.25,24.25,53400.0,15.6119,15.6183,15.6119,15.6119,53400.0
2007-02-23 14:15:00,24.25,24.25,24.24,24.25,88600.0,15.6119,15.6119,15.6055,15.6119,88600.0
2007-02-23 14:20:00,24.25,24.25,24.24,24.25,56600.0,15.6119,15.6119,15.6055,15.6119,56600.0
2007-02-23 14:25:00,24.25,24.25,24.24,24.24,14000.0,15.6119,15.6119,15.6055,15.6055,14000.0
2007-02-23 14:30:00,24.24,24.26,24.24,24.25,33400.0,15.6055,15.6183,15.6055,15.6119,33400.0
2007-02-23 14:35:00,24.25,24.25,24.24,24.25,17000.0,15.6119,15.6119,15.6055,15.6119,17000.0
2007-02-23 14:40:00,24.25,24.25,24.25,24.25,21400.0,15.6119,15.6119,15.6119,15.6119,21400.0
2007-02-23 14:45:00,24.25,24.25,24.25,24.25,19800.0,15.6119,15.6119,15.6119,15.6119,19800.0
2007-02-23 14:50:00,24.25,24.25,24.25,24.25,9600.0,15.6119,15.6119,15.6119,15.6119,9600.0
2007-02-23 14:55:00,24.25,24.25,24.25,24.25,15400.0,15.6119,15.6119,15.6119,15.6119,15400.0
2007-02-23 15:00:00,24.25,24.25,24.25,24.25,17400.0,15.6119,15.6119,15.6119,15.6119,17400.0
2007-02-23 15:05:00,24.25,24.25,24.25,24.25,29400.0,15.6119,15.6119,15.6119,15.6119,29400.0
2007-02-23 15:10:00,24.25,24.26,24.25,24.25,31200.0,15.6119,15.6183,15.6119,15.6119,31200.0
2007-02-23 15:15:00,24.25,24.25,24.25,24.25,22000.0,15.6119,15.6119,15.6119,15.6119,22000.0
2007-02-23 15:20:00,24.25,24.25,24.24,24.25,49800.0,15.6119,15.6119,15.6055,15.6119,49800.0
2007-02-23 15:25:00,24.25,24.26,24.25,24.25,28200.0,15.6119,15.6183,15.6119,15.6119,28200.0
2007-02-23 15:30:00,24.26,24.26,24.25,24.25,26600.0,15.6183,15.6183,15.6119,15.6119,26600.0
2007-02-23 15:35:00,24.25,24.28,24.25,24.28,43000.0,15.6119,15.6312,15.6119,15.6312,43000.0
2007-02-23 15:40:00,24.27,24.3,24.27,24.29,99400.0,15.6248,15.6441,15.6248,15.6377,99400.0
2007-02-23 15:45:00,24.29,24.31,24.28,24.31,83400.0,15.6377,15.6505,15.6312,15.6505,83400.0
2007-02-23 15:50:00,24.3,24.32,24.29,24.31,88000.0,15.6441,15.657,15.6377,15.6505,88000.0
2007-02-23 15:55:00,24.31,24.31,24.3,24.3,31000.0,15.6505,15.6505,15.6441,15.6441,31000.0
2007-02-26 09:30:00,24.3,24.3,24.23,24.23,58600.0,15.6441,15.6441,15.599,15.599,58600.0
2007-02-26 09:35:00,24.23,24.27,24.21,24.22,74800.0,15.599,15.6248,15.5862,15.5926,74800.0
2007-02-26 09:40:00,24.22,24.29,24.21,24.28,84000.0,15.5926,15.6377,15.5862,15.6312,84000.0
2007-02-26 09:45:00,24.28,24.29,24.25,24.25,25600.0,15.6312,15.6377,15.6119,15.6119,25600.0
2007-02-26 09:50:00,24.25,24.28,24.23,24.26,52800.0,15.6119,15.6312,15.599,15.6183,52800.0
2007-02-26 09:55:00,24.27,24.29,24.24,24.26,62200.0,15.6248,15.6377,15.6055,15.6183,62200.0
2007-02-26 10:00:00,24.26,24.3,24.25,24.29,71200.0,15.6183,15.6441,15.6119,15.6377,71200.0
2007-02-26 10:05:00,24.29,24.32,24.27,24.3,40200.0,15.6377,15.657,15.6248,15.6441,40200.0
2007-02-26 10:10:00,24.3,24.3,24.3,24.3,10800.0,15.6441,15.6441,15.6441,15.6441,10800.0
2007-02-26 10:15:00,24.3,24.3,24.28,24.28,16600.0,15.6441,15.6441,15.6312,15.6312,16600.0
2007-02-26 10:20:00,24.28,24.29,24.26,24.28,147800.0,15.6312,15.6377,15.6183,15.6312,147800.0
2007-02-26 10:25:00,24.28,24.28,24.27,24.28,30200.0,15.6312,15.6312,15.6248,15.6312,30200.0
2007-02-26 10:30:00,24.28,24.29,24.28,24.29,20600.0,15.6312,15.6377,15.6312,15.6377,20600.0
2007-02-26 10:35:00,24.28,24.28,24.28,24.28,37600.0,15.6312,15.6312,15.6312,15.6312,37600.0
2007-02-26 10:40:00,24.28,24.28,24.27,24.28,105400.0,15.6312,15.6312,15.6248,15.6312,105400.0
2007-02-26 10:45:00,24.28,24.28,24.27,24.28,50600.0,15.6312,15.6312,15.6248,15.6312,50600.0
2007-02-26 10:50:00,24.28,24.28,24.28,24.28,9200.0,15.6312,15.6312,15.6312,15.6312,9200.0
2007-02-26 10:55:00,24.28,24.29,24.28,24.29,12600.0,15.6312,15.6377,15.6312,15.6377,12600.0
2007-02-26 11:00:00,24.29,24.31,24.29,24.29,42200.0,15.6377,15.6505,15.6377,15.6377,42200.0
2007-02-26 11:05:00,24.29,24.3,24.29,24.3,16000.0,15.6377,15.6441,15.6377,15.6441,16000.0
2007-02-26 11:10:00,24.3,24.3,24.28,24.28,23400.0,15.6441,15.6441,15.6312,15.6312,23400.0
2007-02-26 11:15:00,24.28,24.31,24.28,24.3,34800.0,15.6312,15.6505,15.6312,15.6441,34800.0
2007-02-26 11:20:00,24.3,24.31,24.3,24.3,25800.0,15.6441,15.6505,15.6441,15.6441,25800.0
2007-02-26 11:25:00,24.31,24.31,24.3,24.3,11200.0,15.6505,15.6505,15.6441,15.6441,11200.0
2007-02-26 11:30:00,24.3,24.31,24.3,24.3,49200.0,15.6441,15.6505,15.6441,15.6441,49200.0
2007-02-26 11:35:00,24.3,24.34,24.3,24.33,85600.0,15.6441,15.6698,15.6441,15.6634,85600.0
2007-02-26 11:40:00,24.33,24.34,24.3,24.33,44600.0,15.6634,15.6698,15.6441,15.6634,44600.0
2007-02-26 11:45:00,24.33,24.33,24.31,24.32,29400.0,15.6634,15.6634,15.6505,15.657,29400.0
2007-02-26 11:50:00,24.33,24.35,24.33,24.35,31600.0,15.6634,15.6763,15.6634,15.6763,31600.0
2007-02-26 11:55:00,24.35,24.38,24.35,24.36,79600.0,15.6763,15.6956,15.6763,15.6827,79600.0
2007-02-26 12:00:00,24.36,24.36,24.33,24.34,58000.0,15.6827,15.6827,15.6634,15.6698,58000.0
2007-02-26 12:05:00,24.34,24.37,24.34,24.37,59200.0,15.6698,15.6892,15.6698,15.6892,59200.0
2007-02-26 12:10:00,24.36,24.36,24.34,24.34,60000.0,15.6827,15.6827,15.6698,15.6698,60000.0
2007-02-26 12:15:00,24.34,24.38,24.34,24.37,89000.0,15.6698,15.6956,15.6698,15.6892,89000.0
2007-02-26 12:20:00,24.38,24.39,24.38,24.38,22400.0,15.6956,15.702,15.6956,15.6956,22400.0
2007-02-26 12:25:00,24.39,24.41,24.38,24.41,68600.0,15.702,15.7149,15.6956,15.7149,68600.0
2007-02-26 12:30:00,24.41,24.44,24.4,24.41,184000.0,15.7149,15.7342,15.7085,15.7149,184000.0
2007-02-26 12:35:00,24.41,24.42,24.39,24.41,205200.0,15.7149,15.7213,15.702,15.7149,205200.0
2007-02-26 12:40:00,24.41,24.42,24.36,24.36,33000.0,15.7149,15.7213,15.6827,15.6827,33000.0
2007-02-26 12:45:00,24.36,24.38,24.36,24.38,65400.0,15.6827,15.6956,15.6827,15.6956,65400.0
2007-02-26 12:50:00,24.38,24.38,24.36,24.37,25800.0,15.6956,15.6956,15.6827,15.6892,25800.0
2007-02-26 12:55:00,24.37,24.39,24.36,24.37,70800.0,15.6892,15.702,15.6827,15.6892,70800.0
2007-02-26 13:00:00,24.38,24.4,24.36,24.38,76600.0,15.6956,15.7085,15.6827,15.6956,76600.0
2007-02-26 13:05:00,24.37,24.4,24.34,24.35,95800.0,15.6892,15.7085,15.6698,15.6763,95800.0
2007-02-26 13:10:00,24.35,24.36,24.34,24.35,33000.0,15.6763,15.6827,15.6698,15.6763,33000.0
2007-02-26 13:15:00,24.34,24.36,24.34,24.35,42800.0,15.6698,15.6827,15.6698,15.6763,42800.0
2007-02-26 13:20:00,24.35,24.35,24.34,24.34,13600.0,15.6763,15.6763,15.6698,15.6698,13600.0
2007-02-26 13:25:00,24.35,24.38,24.34,24.36,38000.0,15.6763,15.6956,15.6698,15.6827,38000.0
2007-02-26 13:30:00,24.36,24.36,24.36,24.36,20000.0,15.6827,15.6827,15.6827,15.6827,20000.0
2007-02-26 13:35:00,24.36,24.46,24.36,24.42,133600.0,15.6827,15.7471,15.6827,15.7213,133600.0
2007-02-26 13:40:00,24.41,24.45,24.41,24.42,84400.0,15.7149,15.7407,15.7149,15.7213,84400.0
2007-02-26 13:45:00,24.42,24.45,24.41,24.43,52600.0,15.7213,15.7407,15.7149,15.7278,52600.0
2007-02-26 13:50:00,24.43,24.44,24.42,24.43,47800.0,15.7278,15.7342,15.7213,15.7278,47800.0
2007-02-26 13:55:00,24.43,24.46,24.42,24.43,44000.0,15.7278,15.7471,15.7213,15.7278,44000.0
2007-02-26 14:00:00,24.44,24.47,24.43,24.45,67000.0,15.7342,15.7535,15.7278,15.7407,67000.0
2007-02-26 14:05:00,24.45,24.5,24.45,24.48,138600.0,15.7407,15.7729,15.7407,15.76,138600.0
2007-02-26 14:10:00,24.48,24.48,24.47,24.48,21400.0,15.76,15.76,15.7535,15.76,21400.0
2007-02-26 14:15:00,24.47,24.47,24.44,24.45,21200.0,15.7535,15.7535,15.7342,15.7407,21200.0
2007-02-26 14:20:00,24.45,24.45,24.42,24.43,76600.0,15.7407,15.7407,15.7213,15.7278,76600.0
2007-02-26 14:25:00,24.43,24.45,24.43,24.45,51400.0,15.7278,15.7407,15.7278,15.7407,51400.0
2007-02-26 14:30:00,24.45,24.45,24.43,24.45,43400.0,15.7407,15.7407,15.7278,15.7407,43400.0
2007-02-26 14:35:00,24.44,24.46,24.44,24.45,45000.0,15.7342,15.7471,15.7342,15.7407,45000.0
2007-02-26 14:40:00,24.45,24.47,24.45,24.46,45400.0,15.7407,15.7535,15.7407,15.7471,45400.0
2007-02-26 14:45:00,24.46,24.46,24.45,24.45,25000.0,15.7471,15.7471,15.7407,15.7407,25000.0
2007-02-26 14:50:00,24.45,24.5,24.45,24.49,91600.0,15.7407,15.7729,15.7407,15.7664,91600.0
2007-02-26 14:55:00,24.49,24.5,24.48,24.48,59200.0,15.7664,15.7729,15.76,15.76,59200.0
2007-02-26 15:00:00,24.48,24.48,24.47,24.48,18800.0,15.76,15.76,15.7535,15.76,18800.0
2007-02-26 15:05:00,24.48,24.48,24.45,24.47,66600.0,15.76,15.76,15.7407,15.7535,66600.0
2007-02-26 15:10:00,24.47,24.48,24.46,24.48,39400.0,15.7535,15.76,15.7471,15.76,39400.0
2007-02-26 15:15:00,24.48,24.52,24.48,24.49,62400.0,15.76,15.7857,15.76,15.7664,62400.0
2007-02-26 15:20:00,24.49,24.49,24.46,24.46,57600.0,15.7664,15.7664,15.7471,15.7471,57600.0
2007-02-26 15:25:00,24.46,24.48,24.46,24.47,57800.0,15.7471,15.76,15.7471,15.7535,57800.0
2007-02-26 15:30:00,24.46,24.47,24.46,24.46,25000.0,15.7471,15.7535,15.7471,15.7471,25000.0
2007-02-26 15:35:00,24.45,24.47,24.45,24.46,83000.0,15.7407,15.7535,15.7407,15.7471,83000.0
2007-02-26 15:40:00,24.46,24.47,24.45,24.47,72600.0,15.7471,15.7535,15.7407,15.7535,72600.0
2007-02-26 15:45:00,24.47,24.5,24.47,24.49,233800.0,15.7535,15.7729,15.7535,15.7664,233800.0
2007-02-26 15:50:00,24.49,24.51,24.49,24.5,84600.0,15.7664,15.7793,15.7664,15.7729,84600.0
2007-02-26 15:55:00,24.5,24.53,24.5,24.53,201200.0,15.7729,15.7922,15.7729,15.7922,201200.0
2007-02-27 09:30:00,24.45,24.45,24.32,24.37,80000.0,15.7407,15.7407,15.657,15.6892,80000.0
2007-02-27 09:35:00,24.35,24.4,24.35,24.36,36000.0,15.6763,15.7085,15.6763,15.6827,36000.0
2007-02-27 09:40:00,24.39,24.4,24.3,24.33,39800.0,15.702,15.7085,15.6441,15.6634,39800.0
2007-02-27 09:45:00,24.34,24.36,24.28,24.29,30400.0,15.6698,15.6827,15.6312,15.6377,30400.0
2007-02-27 09:50:00,24.3,24.34,24.28,24.32,46200.0,15.6441,15.6698,15.6312,15.657,46200.0
2007-02-27 09:55:00,24.31,24.34,24.25,24.26,32200.0,15.6505,15.6698,15.6119,15.6183,32200.0
2007-02-27 10:00:00,24.26,24.33,24.26,24.3,44400.0,15.6183,15.6634,15.6183,15.6441,44400.0
2007-02-27 10:05:00,24.3,24.36,24.29,24.35,71400.0,15.6441,15.6827,15.6377,15.6763,71400.0
2007-02-27 10:10:00,24.31,24.36,24.29,24.34,59200.0,15.6505,15.6827,15.6377,15.6698,59200.0
2007-02-27 10:15:00,24.35,24.36,24.28,24.29,44400.0,15.6763,15.6827,15.6312,15.6377,44400.0
2007-02-27 10:20:00,24.29,24.35,24.28,24.33,23400.0,15.6377,15.6763,15.6312,15.6634,23400.0
2007-02-27 10:25:00,24.28,24.36,24.27,24.28,19800.0,15.6312,15.6827,15.6248,15.6312,19800.0
2007-02-27 10:30:00,24.28,24.3,24.28,24.29,13400.0,15.6312,15.6441,15.6312,15.6377,13400.0
2007-02-27 10:35:00,24.28,24.3,24.27,24.28,18000.0,15.6312,15.6441,15.6248,15.6312,18000.0
2007-02-27 10:40:00,24.27,24.28,24.26,24.27,25800.0,15.6248,15.6312,15.6183,15.6248,25800.0
2007-02-27 10:45:00,24.27,24.28,24.27,24.28,16800.0,15.6248,15.6312,15.6248,15.6312,16800.0
2007-02-27 10:50:00,24.28,24.29,24.27,24.28,38000.0,15.6312,15.6377,15.6248,15.6312,38000.0
2007-02-27 10:55:00,24.28,24.36,24.25,24.25,23400.0,15.6312,15.6827,15.6119,15.6119,23400.0
2007-02-27 11:00:00,24.26,24.29,24.25,24.27,91600.0,15.6183,15.6377,15.6119,15.6248,91600.0
2007-02-27 11:05:00,24.27,24.28,24.26,24.28,19800.0,15.6248,15.6312,15.6183,15.6312,19800.0
2007-02-27 11:10:00,24.28,24.29,24.28,24.28,25000.0,15.6312,15.6377,15.6312,15.6312,25000.0
2007-02-27 11:15:00,24.28,24.28,24.27,24.28,25000.0,15.6312,15.6312,15.6248,15.6312,25000.0
2007-02-27 11:20:00,24.28,24.28,24.26,24.26,34600.0,15.6312,15.6312,15.6183,15.6183,34600.0
2007-02-27 11:25:00,24.27,24.29,24.26,24.28,23200.0,15.6248,15.6377,15.6183,15.6312,23200.0
2007-02-27 11:30:00,24.28,24.3,24.28,24.3,25200.0,15.6312,15.6441,15.6312,15.6441,25200.0
2007-02-27 11:35:00,24.3,24.32,24.29,24.32,40600.0,15.6441,15.657,15.6377,15.657,40600.0
2007-02-27 11:40:00,24.32,24.34,24.32,24.34,55200.0,15.657,15.6698,15.657,15.6698,55200.0
2007-02-27 11:45:00,24.34,24.39,24.34,24.39,67200.0,15.6698,15.702,15.6698,15.702,67200.0
2007-02-27 11:50:00,24.39,24.4,24.39,24.4,68400.0,15.702,15.7085,15.702,15.7085,68400.0
2007-02-27 11:55:00,24.4,24.4,24.36,24.39,104200.0,15.7085,15.7085,15.6827,15.702,104200.0
2007-02-27 12:00:00,24.38,24.38,24.36,24.36,71600.0,15.6956,15.6956,15.6827,15.6827,71600.0
2007-02-27 12:05:00,24.36,24.4,24.36,24.4,54000.0,15.6827,15.7085,15.6827,15.7085,54000.0
2007-02-27 12:10:00,24.4,24.4,24.35,24.35,88000.0,15.7085,15.7085,15.6763,15.6763,88000.0
2007-02-27 12:15:00,24.36,24.36,24.35,24.36,44400.0,15.6827,15.6827,15.6763,15.6827,44400.0
2007-02-27 12:20:00,24.36,24.38,24.35,24.38,42400.0,15.6827,15.6956,15.6763,15.6956,42400.0
2007-02-27 12:25:00,24.39,24.39,24.36,24.38,65000.0,15.702,15.702,15.6827,15.6956,65000.0
2007-02-27 12:30:00,24.38,24.4,24.37,24.4,71200.0,15.6956,15.7085,15.6892,15.7085,71200.0
2007-02-27 12:35:00,24.4,24.41,24.4,24.4,71200.0,15.7085,15.7149,15.7085,15.7085,71200.0
2007-02-27 12:40:00,24.4,24.41,24.39,24.4,72200.0,15.7085,15.7149,15.702,15.7085,72200.0
2007-02-27 12:45:00,24.4,24.41,24.4,24.4,51600.0,15.7085,15.7149,15.7085,15.7085,51600.0
2007-02-27 12:50:00,24.4,24.41,24.4,24.4,23600.0,15.7085,15.7149,15.7085,15.7085,23600.0
2007-02-27 12:55:00,24.4,24.4,24.4,24.4,62200.0,15.7085,15.7085,15.7085,15.7085,62200.0
2007-02-27 13:00:00,24.4,24.41,24.4,24.4,53800.0,15.7085,15.7149,15.7085,15.7085,53800.0
2007-02-27 13:05:00,24.41,24.43,24.4,24.43,94600.0,15.7149,15.7278,15.7085,15.7278,94600.0
2007-02-27 13:10:00,24.43,24.43,24.38,24.39,41400.0,15.7278,15.7278,15.6956,15.702,41400.0
2007-02-27 13:15:00,24.38,24.39,24.38,24.38,29600.0,15.6956,15.702,15.6956,15.6956,29600.0
2007-02-27 13:20:00,24.38,24.39,24.36,24.38,47600.0,15.6956,15.702,15.6827,15.6956,47600.0
2007-02-27 13:25:00,24.38,24.38,24.35,24.35,16000.0,15.6956,15.6956,15.6763,15.6763,16000.0
2007-02-27 13:30:00,24.35,24.38,24.34,24.36,121600.0,15.6763,15.6956,15.6698,15.6827,121600.0
2007-02-27 13:35:00,24.36,24.36,24.31,24.32,199200.0,15.6827,15.6827,15.6505,15.657,199200.0
2007-02-27 13:40:00,24.31,24.34,24.31,24.31,72000.0,15.6505,15.6698,15.6505,15.6505,72000.0
2007-02-27 13:45:00,24.31,24.33,24.29,24.33,92400.0,15.6505,15.6634,15.6377,15.6634,92400.0
2007-02-27 13:50:00,24.33,24.34,24.31,24.31,64000.0,15.6634,15.6698,15.6505,15.6505,64000.0
2007-02-27 13:55:00,24.31,24.32,24.29,24.31,40400.0,15.6505,15.657,15.6377,15.6505,40400.0
2007-02-27 14:00:00,24.31,24.33,24.29,24.31,39600.0,15.6505,15.6634,15.6377,15.6505,39600.0
2007-02-27 14:05:00,24.3,24.3,24.23,24.23,64400.0,15.6441,15.6441,15.599,15.599,64400.0
2007-02-27 14:10:00,24.23,24.25,24.19,24.23,301400.0,15.599,15.6119,15.5733,15.599,301400.0
2007-02-27 14:15:00,24.25,24.28,24.21,24.22,133400.0,15.6119,15.6312,15.5862,15.5926,133400.0
2007-02-27 14:20:00,24.23,24.23,24.17,24.18,86400.0,15.599,15.599,15.5604,15.5668,86400.0
2007-02-27 14:25:00,24.17,24.18,24.0,24.0,124800.0,15.5604,15.5668,15.451,15.451,124800.0
2007-02-27 14:30:00,24.0,24.11,24.0,24.05,146600.0,15.451,15.5218,15.451,15.4831,146600.0
2007-02-27 14:35:00,24.05,24.28,23.99,24.05,110400.0,15.4831,15.6312,15.4445,15.4831,110400.0
2007-02-27 14:40:00,24.04,24.28,24.0,24.0,79000.0,15.4767,15.6312,15.451,15.451,79000.0
2007-02-27 14:45:00,24.0,24.28,23.93,23.93,98600.0,15.451,15.6312,15.4059,15.4059,98600.0
2007-02-27 14:50:00,23.93,24.0,23.84,23.85,105600.0,15.4059,15.451,15.348,15.3544,105600.0
2007-02-27 14:55:00,23.85,23.95,23.78,23.86,190200.0,15.3544,15.4188,15.3093,15.3608,190200.0
2007-02-27 15:00:00,23.78,23.85,23.65,23.68,177000.0,15.3093,15.3544,15.2256,15.2449,177000.0
2007-02-27 15:05:00,23.68,23.82,23.58,23.68,106600.0,15.2449,15.3351,15.1806,15.2449,106600.0
2007-02-27 15:10:00,23.68,23.81,23.68,23.78,146000.0,15.2449,15.3286,15.2449,15.3093,146000.0
2007-02-27 15:15:00,23.78,23.83,23.78,23.78,135600.0,15.3093,15.3415,15.3093,15.3093,135600.0
2007-02-27 15:20:00,23.78,23.88,23.78,23.83,92600.0,15.3093,15.3737,15.3093,15.3415,92600.0
2007-02-27 15:25:00,23.84,23.85,23.79,23.79,184400.0,15.348,15.3544,15.3158,15.3158,184400.0
2007-02-27 15:30:00,23.79,23.81,23.43,23.48,221800.0,15.3158,15.3286,15.084,15.1162,221800.0
2007-02-27 15:35:00,23.5,23.61,23.48,23.56,202200.0,15.1291,15.1999,15.1162,15.1677,202200.0
2007-02-27 15:40:00,23.56,23.65,23.5,23.64,214200.0,15.1677,15.2256,15.1291,15.2192,214200.0
2007-02-27 15:45:00,23.65,23.72,23.59,23.62,128800.0,15.2256,15.2707,15.187,15.2063,128800.0
2007-02-27 15:50:00,23.63,23.65,23.59,23.64,77800.0,15.2128,15.2256,15.187,15.2192,77800.0
2007-02-27 15:55:00,23.64,23.65,23.61,23.63,180000.0,15.2192,15.2256,15.1999,15.2128,180000.0
2007-02-28 09:30:00,23.64,23.66,23.6,23.64,82800.0,15.2192,15.2321,15.1934,15.2192,82800.0
2007-02-28 09:35:00,23.64,23.75,23.61,23.75,53800.0,15.2192,15.29,15.1999,15.29,53800.0
2007-02-28 09:40:00,23.73,23.74,23.66,23.69,80200.0,15.2771,15.2836,15.2321,15.2514,80200.0
2007-02-28 09:45:00,23.67,23.68,23.6,23.66,88000.0,15.2385,15.2449,15.1934,15.2321,88000.0
2007-02-28 09:50:00,23.65,23.73,23.61,23.73,99000.0,15.2256,15.2771,15.1999,15.2771,99000.0
2007-02-28 09:55:00,23.73,23.77,23.66,23.76,99400.0,15.2771,15.3029,15.2321,15.2964,99400.0
2007-02-28 10:00:00,23.75,23.75,23.63,23.66,72400.0,15.29,15.29,15.2128,15.2321,72400.0
2007-02-28 10:05:00,23.66,23.77,23.61,23.65,59600.0,15.2321,15.3029,15.1999,15.2256,59600.0
2007-02-28 10:10:00,23.74,23.74,23.64,23.7,40200.0,15.2836,15.2836,15.2192,15.2578,40200.0
2007-02-28 10:15:00,23.69,23.75,23.63,23.74,50000.0,15.2514,15.29,15.2128,15.2836,50000.0
2007-02-28 10:20:00,23.74,23.75,23.62,23.71,48600.0,15.2836,15.29,15.2063,15.2643,48600.0
2007-02-28 10:25:00,23.71,23.76,23.68,23.75,24800.0,15.2643,15.2964,15.2449,15.29,24800.0
2007-02-28 10:30:00,23.75,23.78,23.72,23.74,50400.0,15.29,15.3093,15.2707,15.2836,50400.0
2007-02-28 10:35:00,23.73,23.74,23.67,23.68,57600.0,15.2771,15.2836,15.2385,15.2449,57600.0
2007-02-28 10:40:00,23.67,23.78,23.67,23.75,82600.0,15.2385,15.3093,15.2385,15.29,82600.0
2007-02-28 10:45:00,23.77,23.84,23.74,23.81,72800.0,15.3029,15.348,15.2836,15.3286,72800.0
2007-02-28 10:50:00,23.8,23.81,23.68,23.74,43200.0,15.3222,15.3286,15.2449,15.2836,43200.0
2007-02-28 10:55:00,23.73,23.77,23.67,23.74,99800.0,15.2771,15.3029,15.2385,15.2836,99800.0
2007-02-28 11:00:00,23.74,23.81,23.72,23.79,44400.0,15.2836,15.3286,15.2707,15.3158,44400.0
2007-02-28 11:05:00,23.81,23.83,23.74,23.82,69800.0,15.3286,15.3415,15.2836,15.3351,69800.0
2007-02-28 11:10:00,23.78,23.82,23.75,23.77,57600.0,15.3093,15.3351,15.29,15.3029,57600.0
2007-02-28 11:15:00,23.75,23.78,23.72,23.72,44000.0,15.29,15.3093,15.2707,15.2707,44000.0
2007-02-28 11:20:00,23.71,23.77,23.7,23.75,38400.0,15.2643,15.3029,15.2578,15.29,38400.0
2007-02-28 11:25:00,23.72,23.8,23.71,23.75,53600.0,15.2707,15.3222,15.2643,15.29,53600.0
2007-02-28 11:30:00,23.74,23.78,23.72,23.77,52200.0,15.2836,15.3093,15.2707,15.3029,52200.0
2007-02-28 11:35:00,23.77,23.78,23.71,23.72,35400.0,15.3029,15.3093,15.2643,15.2707,35400.0
2007-02-28 11:40:00,23.72,23.77,23.68,23.73,120400.0,15.2707,15.3029,15.2449,15.2771,120400.0
2007-02-28 11:45:00,23.71,23.79,23.68,23.73,33000.0,15.2643,15.3158,15.2449,15.2771,33000.0
2007-02-28 11:50:00,23.73,23.74,23.66,23.68,30600.0,15.2771,15.2836,15.2321,15.2449,30600.0
2007-02-28 11:55:00,23.72,23.72,23.68,23.68,17400.0,15.2707,15.2707,15.2449,15.2449,17400.0
2007-02-28 12:00:00,23.68,23.72,23.66,23.7,57400.0,15.2449,15.2707,15.2321,15.2578,57400.0
2007-02-28 12:05:00,23.67,23.71,23.67,23.7,52000.0,15.2385,15.2643,15.2385,15.2578,52000.0
2007-02-28 12:10:00,23.68,23.71,23.66,23.7,32600.0,15.2449,15.2643,15.2321,15.2578,32600.0
2007-02-28 12:15:00,23.7,23.71,23.68,23.71,24400.0,15.2578,15.2643,15.2449,15.2643,24400.0
2007-02-28 12:20:00,23.71,23.72,23.68,23.7,81400.0,15.2643,15.2707,15.2449,15.2578,81400.0
2007-02-28 12:25:00,23.7,23.73,23.67,23.67,46800.0,15.2578,15.2771,15.2385,15.2385,46800.0
2007-02-28 12:30:00,23.68,23.68,23.66,23.66,19800.0,15.2449,15.2449,15.2321,15.2321,19800.0
2007-02-28 12:35:00,23.67,23.68,23.65,23.66,51800.0,15.2385,15.2449,15.2256,15.2321,51800.0
2007-02-28 12:40:00,23.66,23.66,23.64,23.66,55400.0,15.2321,15.2321,15.2192,15.2321,55400.0
2007-02-28 12:45:00,23.65,23.69,23.65,23.68,34400.0,15.2256,15.2514,15.2256,15.2449,34400.0
2007-02-28 12:50:00,23.68,23.7,23.68,23.69,26400.0,15.2449,15.2578,15.2449,15.2514,26400.0
2007-02-28 12:55:00,23.69,23.69,23.68,23.68,16200.0,15.2514,15.2514,15.2449,15.2449,16200.0
2007-02-28 13:00:00,23.68,23.68,23.66,23.66,23600.0,15.2449,15.2449,15.2321,15.2321,23600.0
2007-02-28 13:05:00,23.66,23.67,23.65,23.65,17200.0,15.2321,15.2385,15.2256,15.2256,17200.0
2007-02-28 13:10:00,23.65,23.65,23.6,23.63,58600.0,15.2256,15.2256,15.1934,15.2128,58600.0
2007-02-28 13:15:00,23.63,23.64,23.61,23.63,30000.0,15.2128,15.2192,15.1999,15.2128,30000.0
2007-02-28 13:20:00,23.63,23.64,23.61,23.64,66400.0,15.2128,15.2192,15.1999,15.2192,66400.0
2007-02-28 13:25:00,23.65,23.7,23.65,23.69,30800.0,15.2256,15.2578,15.2256,15.2514,30800.0
2007-02-28 13:30:00,23.7,23.7,23.68,23.68,29400.0,15.2578,15.2578,15.2449,15.2449,29400.0
2007-02-28 13:35:00,23.68,23.68,23.66,23.67,28800.0,15.2449,15.2449,15.2321,15.2385,28800.0
2007-02-28 13:40:00,23.67,23.67,23.63,23.64,47000.0,15.2385,15.2385,15.2128,15.2192,47000.0
2007-02-28 13:45:00,23.63,23.64,23.6,23.6,29400.0,15.2128,15.2192,15.1934,15.1934,29400.0
2007-02-28 13:50:00,23.6,23.63,23.59,23.62,30400.0,15.1934,15.2128,15.187,15.2063,30400.0
2007-02-28 13:55:00,23.63,23.63,23.59,23.62,65200.0,15.2128,15.2128,15.187,15.2063,65200.0
2007-02-28 14:00:00,23.62,23.67,23.61,23.67,38200.0,15.2063,15.2385,15.1999,15.2385,38200.0
2007-02-28 14:05:00,23.67,23.67,23.63,23.63,30200.0,15.2385,15.2385,15.2128,15.2128,30200.0
2007-02-28 14:10:00,23.63,23.64,23.61,23.63,40200.0,15.2128,15.2192,15.1999,15.2128,40200.0
2007-02-28 14:15:00,23.62,23.63,23.59,23.6,37600.0,15.2063,15.2128,15.187,15.1934,37600.0
2007-02-28 14:20:00,23.6,23.6,23.57,23.58,111000.0,15.1934,15.1934,15.1741,15.1806,111000.0
2007-02-28 14:25:00,23.57,23.57,23.55,23.57,65200.0,15.1741,15.1741,15.1613,15.1741,65200.0
2007-02-28 14:30:00,23.58,23.59,23.57,23.58,71400.0,15.1806,15.187,15.1741,15.1806,71400.0
2007-02-28 14:35:00,23.58,23.58,23.55,23.56,85200.0,15.1806,15.1806,15.1613,15.1677,85200.0
2007-02-28 14:40:00,23.56,23.58,23.56,23.57,21400.0,15.1677,15.1806,15.1677,15.1741,21400.0
2007-02-28 14:45:00,23.57,23.58,23.54,23.57,65800.0,15.1741,15.1806,15.1548,15.1741,65800.0
2007-02-28 14:50:00,23.58,23.59,23.53,23.54,85000.0,15.1806,15.187,15.1484,15.1548,85000.0
2007-02-28 14:55:00,23.54,23.58,23.53,23.57,46600.0,15.1548,15.1806,15.1484,15.1741,46600.0
2007-02-28 15:00:00,23.57,23.58,23.57,23.57,41400.0,15.1741,15.1806,15.1741,15.1741,41400.0
2007-02-28 15:05:00,23.57,23.59,23.56,23.57,60600.0,15.1741,15.187,15.1677,15.1741,60600.0
2007-02-28 15:10:00,23.58,23.61,23.57,23.61,61600.0,15.1806,15.1999,15.1741,15.1999,61600.0
2007-02-28 15:15:00,23.61,23.63,23.61,23.63,62400.0,15.1999,15.2128,15.1999,15.2128,62400.0
2007-02-28 15:20:00,23.63,23.65,23.63,23.65,28800.0,15.2128,15.2256,15.2128,15.2256,28800.0
2007-02-28 15:25:00,23.65,23.65,23.63,23.64,39800.0,15.2256,15.2256,15.2128,15.2192,39800.0
2007-02-28 15:30:00,23.64,23.64,23.63,23.64,85000.0,15.2192,15.2192,15.2128,15.2192,85000.0
2007-02-28 15:35:00,23.64,23.66,23.63,23.65,107600.0,15.2192,15.2321,15.2128,15.2256,107600.0
2007-02-28 15:40:00,23.65,23.66,23.63,23.63,103200.0,15.2256,15.2321,15.2128,15.2128,103200.0
2007-02-28 15:45:00,23.63,23.64,23.61,23.64,113000.0,15.2128,15.2192,15.1999,15.2192,113000.0
2007-02-28 15:50:00,23.62,23.64,23.61,23.61,75600.0,15.2063,15.2192,15.1999,15.1999,75600.0
2007-02-28 15:55:00,23.61,23.63,23.6,23.62,151800.0,15.1999,15.2128,15.1934,15.2063,151800.0
2007-03-01 09:30:00,23.25,23.31,23.19,23.29,147400.0,14.9681,15.0067,14.9295,14.9939,147400.0
2007-03-01 09:35:00,23.25,23.28,23.23,23.25,71400.0,14.9681,14.9874,14.9552,14.9681,71400.0
2007-03-01 09:40:00,23.25,23.34,23.24,23.28,138800.0,14.9681,15.0261,14.9617,14.9874,138800.0
2007-03-01 09:45:00,23.28,23.32,23.24,23.25,63600.0,14.9874,15.0132,14.9617,14.9681,63600.0
2007-03-01 09:50:00,23.25,23.27,23.2,23.23,38800.0,14.9681,14.981,14.9359,14.9552,38800.0
2007-03-01 09:55:00,23.23,23.27,23.21,23.27,111800.0,14.9552,14.981,14.9424,14.981,111800.0
2007-03-01 10:00:00,23.27,23.39,23.22,23.34,151000.0,14.981,15.0582,14.9488,15.0261,151000.0
2007-03-01 10:05:00,23.33,23.4,23.23,23.27,52200.0,15.0196,15.0647,14.9552,14.981,52200.0
2007-03-01 10:10:00,23.39,23.4,23.27,23.35,60800.0,15.0582,15.0647,14.981,15.0325,60800.0
2007-03-01 10:15:00,23.35,23.48,23.3,23.48,59400.0,15.0325,15.1162,15.0003,15.1162,59400.0
2007-03-01 10:20:00,23.48,23.48,23.3,23.46,110200.0,15.1162,15.1162,15.0003,15.1033,110200.0
2007-03-01 10:25:00,23.46,23.53,23.32,23.5,96000.0,15.1033,15.1484,15.0132,15.1291,96000.0
2007-03-01 10:30:00,23.5,23.58,23.34,23.56,152000.0,15.1291,15.1806,15.0261,15.1677,152000.0
2007-03-01 10:35:00,23.55,23.55,23.42,23.43,63000.0,15.1613,15.1613,15.0776,15.084,63000.0
2007-03-01 10:40:00,23.43,23.55,23.43,23.54,109200.0,15.084,15.1613,15.084,15.1548,109200.0
2007-03-01 10:45:00,23.54,23.57,23.43,23.57,47400.0,15.1548,15.1741,15.084,15.1741,47400.0
2007-03-01 10:50:00,23.53,23.65,23.47,23.55,108000.0,15.1484,15.2256,15.1097,15.1613,108000.0
2007-03-01 10:55:00,23.63,23.67,23.51,23.59,125600.0,15.2128,15.2385,15.1355,15.187,125600.0
2007-03-01 11:00:00,23.58,23.6,23.5,23.53,33800.0,15.1806,15.1934,15.1291,15.1484,33800.0
2007-03-01 11:05:00,23.58,23.6,23.51,23.57,83800.0,15.1806,15.1934,15.1355,15.1741,83800.0
2007-03-01 11:10:00,23.57,23.63,23.54,23.61,60400.0,15.1741,15.2128,15.1548,15.1999,60400.0
2007-03-01 11:15:00,23.61,23.66,23.59,23.61,43200.0,15.1999,15.2321,15.187,15.1999,43200.0
2007-03-01 11:20:00,23.62,23.63,23.58,23.6,72800.0,15.2063,15.2128,15.1806,15.1934,72800.0
2007-03-01 11:25:00,23.6,23.63,23.56,23.58,104400.0,15.1934,15.2128,15.1677,15.1806,104400.0
2007-03-01 11:30:00,23.57,23.67,23.55,23.63,74400.0,15.1741,15.2385,15.1613,15.2128,74400.0
2007-03-01 11:35:00,23.63,23.64,23.6,23.61,86000.0,15.2128,15.2192,15.1934,15.1999,86000.0
2007-03-01 11:40:00,23.6,23.63,23.57,23.57,65400.0,15.1934,15.2128,15.1741,15.1741,65400.0
2007-03-01 11:45:00,23.57,23.64,23.56,23.61,43400.0,15.1741,15.2192,15.1677,15.1999,43400.0
2007-03-01 11:50:00,23.61,23.65,23.58,23.59,28000.0,15.1999,15.2256,15.1806,15.187,28000.0
2007-03-01 11:55:00,23.59,23.63,23.58,23.6,24600.0,15.187,15.2128,15.1806,15.1934,24600.0
2007-03-01 12:00:00,23.6,23.63,23.59,23.61,29200.0,15.1934,15.2128,15.187,15.1999,29200.0
2007-03-01 12:05:00,23.61,23.61,23.58,23.61,16800.0,15.1999,15.1999,15.1806,15.1999,16800.0
2007-03-01 12:10:00,23.61,23.62,23.59,23.6,47200.0,15.1999,15.2063,15.187,15.1934,47200.0
2007-03-01 12:15:00,23.6,23.61,23.53,23.53,25200.0,15.1934,15.1999,15.1484,15.1484,25200.0
2007-03-01 12:20:00,23.53,23.61,23.52,23.6,88800.0,15.1484,15.1999,15.1419,15.1934,88800.0
2007-03-01 12:25:00,23.6,23.6,23.57,23.58,21200.0,15.1934,15.1934,15.1741,15.1806,21200.0
2007-03-01 12:30:00,23.57,23.57,23.53,23.55,46200.0,15.1741,15.1741,15.1484,15.1613,46200.0
2007-03-01 12:35:00,23.55,23.56,23.54,23.54,10000.0,15.1613,15.1677,15.1548,15.1548,10000.0
2007-03-01 12:40:00,23.53,23.55,23.53,23.54,12200.0,15.1484,15.1613,15.1484,15.1548,12200.0
2007-03-01 12:45:00,23.54,23.55,23.54,23.54,23600.0,15.1548,15.1613,15.1548,15.1548,23600.0
2007-03-01 12:50:00,23.54,23.55,23.53,23.53,32800.0,15.1548,15.1613,15.1484,15.1484,32800.0
2007-03-01 12:55:00,23.53,23.55,23.53,23.54,17000.0,15.1484,15.1613,15.1484,15.1548,17000.0
2007-03-01 13:00:00,23.54,23.58,23.54,23.57,38800.0,15.1548,15.1806,15.1548,15.1741,38800.0
2007-03-01 13:05:00,23.57,23.59,23.56,23.56,21800.0,15.1741,15.187,15.1677,15.1677,21800.0
2007-03-01 13:10:00,23.56,23.58,23.55,23.57,30200.0,15.1677,15.1806,15.1613,15.1741,30200.0
2007-03-01 13:15:00,23.57,23.58,23.56,23.56,12600.0,15.1741,15.1806,15.1677,15.1677,12600.0
2007-03-01 13:20:00,23.56,23.57,23.56,23.56,22000.0,15.1677,15.1741,15.1677,15.1677,22000.0
2007-03-01 13:25:00,23.56,23.56,23.54,23.55,20000.0,15.1677,15.1677,15.1548,15.1613,20000.0
2007-03-01 13:30:00,23.56,23.58,23.55,23.56,15400.0,15.1677,15.1806,15.1613,15.1677,15400.0
2007-03-01 13:35:00,23.55,23.56,23.53,23.54,23400.0,15.1613,15.1677,15.1484,15.1548,23400.0
2007-03-01 13:40:00,23.55,23.56,23.53,23.56,26000.0,15.1613,15.1677,15.1484,15.1677,26000.0
2007-03-01 13:45:00,23.56,23.58,23.56,23.58,24400.0,15.1677,15.1806,15.1677,15.1806,24400.0
2007-03-01 13:50:00,23.59,23.6,23.58,23.6,41600.0,15.187,15.1934,15.1806,15.1934,41600.0
2007-03-01 13:55:00,23.6,23.61,23.59,23.61,32400.0,15.1934,15.1999,15.187,15.1999,32400.0
2007-03-01 14:00:00,23.61,23.63,23.59,23.63,47600.0,15.1999,15.2128,15.187,15.2128,47600.0
2007-03-01 14:05:00,23.63,23.63,23.58,23.59,33200.0,15.2128,15.2128,15.1806,15.187,33200.0
2007-03-01 14:10:00,23.59,23.61,23.59,23.61,74000.0,15.187,15.1999,15.187,15.1999,74000.0
2007-03-01 14:15:00,23.61,23.61,23.59,23.59,31200.0,15.1999,15.1999,15.187,15.187,31200.0
2007-03-01 14:20:00,23.59,23.61,23.57,23.59,28600.0,15.187,15.1999,15.1741,15.187,28600.0
2007-03-01 14:25:00,23.59,23.63,23.59,23.6,48800.0,15.187,15.2128,15.187,15.1934,48800.0
2007-03-01 14:30:00,23.6,23.61,23.58,23.61,42600.0,15.1934,15.1999,15.1806,15.1999,42600.0
2007-03-01 14:35:00,23.6,23.61,23.59,23.6,47600.0,15.1934,15.1999,15.187,15.1934,47600.0
2007-03-01 14:40:00,23.61,23.61,23.59,23.6,19200.0,15.1999,15.1999,15.187,15.1934,19200.0
2007-03-01 14:45:00,23.61,23.61,23.6,23.6,47800.0,15.1999,15.1999,15.1934,15.1934,47800.0
2007-03-01 14:50:00,23.61,23.61,23.6,23.6,24200.0,15.1999,15.1999,15.1934,15.1934,24200.0
2007-03-01 14:55:00,23.6,23.61,23.59,23.6,36000.0,15.1934,15.1999,15.187,15.1934,36000.0
2007-03-01 15:00:00,23.6,23.61,23.58,23.61,39200.0,15.1934,15.1999,15.1806,15.1999,39200.0
2007-03-01 15:05:00,23.61,23.64,23.59,23.6,40400.0,15.1999,15.2192,15.187,15.1934,40400.0
2007-03-01 15:10:00,23.6,23.61,23.59,23.61,32800.0,15.1934,15.1999,15.187,15.1999,32800.0
2007-03-01 15:15:00,23.61,23.61,23.58,23.61,60600.0,15.1999,15.1999,15.1806,15.1999,60600.0
2007-03-01 15:20:00,23.61,23.61,23.51,23.51,78200.0,15.1999,15.1999,15.1355,15.1355,78200.0
2007-03-01 15:25:00,23.52,23.55,23.47,23.55,64200.0,15.1419,15.1613,15.1097,15.1613,64200.0
2007-03-01 15:30:00,23.55,23.56,23.54,23.55,34000.0,15.1613,15.1677,15.1548,15.1613,34000.0
2007-03-01 15:35:00,23.56,23.56,23.55,23.56,45000.0,15.1677,15.1677,15.1613,15.1677,45000.0
2007-03-01 15:40:00,23.56,23.58,23.53,23.58,57200.0,15.1677,15.1806,15.1484,15.1806,57200.0
2007-03-01 15:45:00,23.58,23.58,23.53,23.54,81600.0,15.1806,15.1806,15.1484,15.1548,81600.0
2007-03-01 15:50:00,23.53,23.56,23.53,23.56,65200.0,15.1484,15.1677,15.1484,15.1677,65200.0
2007-03-01 15:55:00,23.55,23.56,23.5,23.55,97200.0,15.1613,15.1677,15.1291,15.1613,97200.0
2007-03-02 09:30:00,23.54,23.54,23.38,23.38,71400.0,15.1548,15.1548,15.0518,15.0518,71400.0
2007-03-02 09:35:00,23.38,23.5,23.38,23.38,32600.0,15.0518,15.1291,15.0518,15.0518,32600.0
2007-03-02 09:40:00,23.4,23.5,23.4,23.45,23800.0,15.0647,15.1291,15.0647,15.0969,23800.0
2007-03-02 09:45:00,23.45,23.5,23.42,23.42,35800.0,15.0969,15.1291,15.0776,15.0776,35800.0
2007-03-02 09:50:00,23.43,23.45,23.39,23.43,30600.0,15.084,15.0969,15.0582,15.084,30600.0
2007-03-02 09:55:00,23.44,23.44,23.38,23.39,22600.0,15.0904,15.0904,15.0518,15.0582,22600.0
2007-03-02 10:00:00,23.39,23.43,23.37,23.42,62800.0,15.0582,15.084,15.0454,15.0776,62800.0
2007-03-02 10:05:00,23.42,23.44,23.4,23.41,19800.0,15.0776,15.0904,15.0647,15.0711,19800.0
2007-03-02 10:10:00,23.41,23.47,23.41,23.46,54600.0,15.0711,15.1097,15.0711,15.1033,54600.0
2007-03-02 10:15:00,23.46,23.47,23.45,23.46,32200.0,15.1033,15.1097,15.0969,15.1033,32200.0
2007-03-02 10:20:00,23.46,23.47,23.45,23.47,34800.0,15.1033,15.1097,15.0969,15.1097,34800.0
2007-03-02 10:25:00,23.46,23.46,23.4,23.41,16800.0,15.1033,15.1033,15.0647,15.0711,16800.0
2007-03-02 10:30:00,23.42,23.46,23.4,23.46,21000.0,15.0776,15.1033,15.0647,15.1033,21000.0
2007-03-02 10:35:00,23.46,23.5,23.46,23.49,18400.0,15.1033,15.1291,15.1033,15.1226,18400.0
2007-03-02 10:40:00,23.48,23.52,23.43,23.52,49000.0,15.1162,15.1419,15.084,15.1419,49000.0
2007-03-02 10:45:00,23.52,23.55,23.49,23.55,31200.0,15.1419,15.1613,15.1226,15.1613,31200.0
2007-03-02 10:50:00,23.54,23.58,23.52,23.54,60400.0,15.1548,15.1806,15.1419,15.1548,60400.0
2007-03-02 10:55:00,23.54,23.54,23.52,23.52,17200.0,15.1548,15.1548,15.1419,15.1419,17200.0
2007-03-02 11:00:00,23.52,23.52,23.49,23.5,21200.0,15.1419,15.1419,15.1226,15.1291,21200.0
2007-03-02 11:05:00,23.5,23.55,23.5,23.55,44800.0,15.1291,15.1613,15.1291,15.1613,44800.0
2007-03-02 11:10:00,23.54,23.55,23.52,23.53,21400.0,15.1548,15.1613,15.1419,15.1484,21400.0
2007-03-02 11:15:00,23.53,23.56,23.53,23.55,34000.0,15.1484,15.1677,15.1484,15.1613,34000.0
2007-03-02 11:20:00,23.56,23.56,23.54,23.55,40200.0,15.1677,15.1677,15.1548,15.1613,40200.0
2007-03-02 11:25:00,23.56,23.56,23.54,23.56,21800.0,15.1677,15.1677,15.1548,15.1677,21800.0
2007-03-02 11:30:00,23.55,23.55,23.52,23.52,220200.0,15.1613,15.1613,15.1419,15.1419,220200.0
2007-03-02 11:35:00,23.53,23.53,23.5,23.5,88600.0,15.1484,15.1484,15.1291,15.1291,88600.0
2007-03-02 11:40:00,23.5,23.52,23.5,23.52,27400.0,15.1291,15.1419,15.1291,15.1419,27400.0
2007-03-02 11:45:00,23.52,23.54,23.51,23.53,23000.0,15.1419,15.1548,15.1355,15.1484,23000.0
2007-03-02 11:50:00,23.52,23.53,23.48,23.49,44600.0,15.1419,15.1484,15.1162,15.1226,44600.0
2007-03-02 11:55:00,23.48,23.49,23.47,23.47,34800.0,15.1162,15.1226,15.1097,15.1097,34800.0
2007-03-02 12:00:00,23.47,23.49,23.46,23.48,42800.0,15.1097,15.1226,15.1033,15.1162,42800.0
2007-03-02 12:05:00,23.48,23.49,23.47,23.49,22400.0,15.1162,15.1226,15.1097,15.1226,22400.0
2007-03-02 12:10:00,23.49,23.49,23.47,23.47,34000.0,15.1226,15.1226,15.1097,15.1097,34000.0
2007-03-02 12:15:00,23.48,23.48,23.46,23.46,42200.0,15.1162,15.1162,15.1033,15.1033,42200.0
2007-03-02 12:20:00,23.46,23.48,23.45,23.48,185600.0,15.1033,15.1162,15.0969,15.1162,185600.0
2007-03-02 12:25:00,23.48,23.48,23.45,23.45,23600.0,15.1162,15.1162,15.0969,15.0969,23600.0
2007-03-02 12:30:00,23.45,23.45,23.43,23.43,41000.0,15.0969,15.0969,15.084,15.084,41000.0
2007-03-02 12:35:00,23.43,23.48,23.43,23.48,35000.0,15.084,15.1162,15.084,15.1162,35000.0
2007-03-02 12:40:00,23.48,23.48,23.38,23.39,47000.0,15.1162,15.1162,15.0518,15.0582,47000.0
2007-03-02 12:45:00,23.39,23.43,23.39,23.41,21800.0,15.0582,15.084,15.0582,15.0711,21800.0
2007-03-02 12:50:00,23.42,23.47,23.41,23.46,29000.0,15.0776,15.1097,15.0711,15.1033,29000.0
2007-03-02 12:55:00,23.45,23.48,23.45,23.47,21000.0,15.0969,15.1162,15.0969,15.1097,21000.0
2007-03-02 13:00:00,23.47,23.49,23.43,23.49,48200.0,15.1097,15.1226,15.084,15.1226,48200.0
2007-03-02 13:05:00,23.48,23.49,23.44,23.44,77800.0,15.1162,15.1226,15.0904,15.0904,77800.0
2007-03-02 13:10:00,23.45,23.47,23.42,23.44,38400.0,15.0969,15.1097,15.0776,15.0904,38400.0
2007-03-02 13:15:00,23.44,23.45,23.42,23.42,18400.0,15.0904,15.0969,15.0776,15.0776,18400.0
2007-03-02 13:20:00,23.43,23.43,23.39,23.4,31000.0,15.084,15.084,15.0582,15.0647,31000.0
2007-03-02 13:25:00,23.39,23.42,23.36,23.36,70400.0,15.0582,15.0776,15.0389,15.0389,70400.0
2007-03-02 13:30:00,23.36,23.39,23.32,23.38,42800.0,15.0389,15.0582,15.0132,15.0518,42800.0
2007-03-02 13:35:00,23.39,23.42,23.39,23.41,14600.0,15.0582,15.0776,15.0582,15.0711,14600.0
2007-03-02 13:40:00,23.4,23.42,23.37,23.4,19400.0,15.0647,15.0776,15.0454,15.0647,19400.0
2007-03-02 13:45:00,23.41,23.41,23.38,23.41,21600.0,15.0711,15.0711,15.0518,15.0711,21600.0
2007-03-02 13:50:00,23.4,23.42,23.36,23.39,37600.0,15.0647,15.0776,15.0389,15.0582,37600.0
2007-03-02 13:55:00,23.38,23.39,23.35,23.39,31400.0,15.0518,15.0582,15.0325,15.0582,31400.0
2007-03-02 14:00:00,23.39,23.41,23.36,23.39,22200.0,15.0582,15.0711,15.0389,15.0582,22200.0
2007-03-02 14:05:00,23.39,23.4,23.38,23.4,23400.0,15.0582,15.0647,15.0518,15.0647,23400.0
2007-03-02 14:10:00,23.4,23.42,23.4,23.4,27800.0,15.0647,15.0776,15.0647,15.0647,27800.0
2007-03-02 14:15:00,23.41,23.41,23.36,23.4,23400.0,15.0711,15.0711,15.0389,15.0647,23400.0
2007-03-02 14:20:00,23.39,23.41,23.38,23.4,29000.0,15.0582,15.0711,15.0518,15.0647,29000.0
2007-03-02 14:25:00,23.4,23.41,23.39,23.41,22600.0,15.0647,15.0711,15.0582,15.0711,22600.0
2007-03-02 14:30:00,23.41,23.42,23.4,23.41,16400.0,15.0711,15.0776,15.0647,15.0711,16400.0
2007-03-02 14:35:00,23.41,23.43,23.4,23.43,37600.0,15.0711,15.084,15.0647,15.084,37600.0
2007-03-02 14:40:00,23.43,23.45,23.43,23.45,70800.0,15.084,15.0969,15.084,15.0969,70800.0
2007-03-02 14:45:00,23.45,23.45,23.42,23.43,35000.0,15.0969,15.0969,15.0776,15.084,35000.0
2007-03-02 14:50:00,23.43,23.47,23.43,23.46,63200.0,15.084,15.1097,15.084,15.1033,63200.0
2007-03-02 14:55:00,23.46,23.47,23.42,23.43,56600.0,15.1033,15.1097,15.0776,15.084,56600.0
2007-03-02 15:00:00,23.44,23.47,23.44,23.46,51000.0,15.0904,15.1097,15.0904,15.1033,51000.0
2007-03-02 15:05:00,23.46,23.47,23.43,23.45,35000.0,15.1033,15.1097,15.084,15.0969,35000.0
2007-03-02 15:10:00,23.46,23.48,23.45,23.48,21200.0,15.1033,15.1162,15.0969,15.1162,21200.0
2007-03-02 15:15:00,23.48,23.48,23.45,23.46,26400.0,15.1162,15.1162,15.0969,15.1033,26400.0
2007-03-02 15:20:00,23.46,23.46,23.44,23.45,36200.0,15.1033,15.1033,15.0904,15.0969,36200.0
2007-03-02 15:25:00,23.45,23.48,23.44,23.48,46600.0,15.0969,15.1162,15.0904,15.1162,46600.0
2007-03-02 15:30:00,23.47,23.47,23.43,23.45,42200.0,15.1097,15.1097,15.084,15.0969,42200.0
2007-03-02 15:35:00,23.45,23.46,23.44,23.46,31200.0,15.0969,15.1033,15.0904,15.1033,31200.0
2007-03-02 15:40:00,23.46,23.46,23.43,23.43,34600.0,15.1033,15.1033,15.084,15.084,34600.0
2007-03-02 15:45:00,23.43,23.44,23.42,23.43,30000.0,15.084,15.0904,15.0776,15.084,30000.0
2007-03-02 15:50:00,23.44,23.44,23.38,23.4,75600.0,15.0904,15.0904,15.0518,15.0647,75600.0
2007-03-02 15:55:00,23.39,23.4,23.35,23.38,118800.0,15.0582,15.0647,15.0325,15.0518,118800.0
2007-03-05 09:30:00,23.25,23.25,23.18,23.23,69400.0,14.9681,14.9681,14.9231,14.9552,69400.0
2007-03-05 09:35:00,23.23,23.28,23.2,23.21,47200.0,14.9552,14.9874,14.9359,14.9424,47200.0
2007-03-05 09:40:00,23.22,23.25,23.11,23.19,75600.0,14.9488,14.9681,14.878,14.9295,75600.0
2007-03-05 09:45:00,23.2,23.24,23.15,23.23,54400.0,14.9359,14.9617,14.9037,14.9552,54400.0
2007-03-05 09:50:00,23.22,23.27,23.19,23.25,76800.0,14.9488,14.981,14.9295,14.9681,76800.0
2007-03-05 09:55:00,23.25,23.3,23.24,23.3,119000.0,14.9681,15.0003,14.9617,15.0003,119000.0
2007-03-05 10:00:00,23.31,23.31,23.23,23.24,57200.0,15.0067,15.0067,14.9552,14.9617,57200.0
2007-03-05 10:05:00,23.24,23.26,23.22,23.24,22400.0,14.9617,14.9746,14.9488,14.9617,22400.0
2007-03-05 10:10:00,23.24,23.34,23.24,23.3,118400.0,14.9617,15.0261,14.9617,15.0003,118400.0
2007-03-05 10:15:00,23.3,23.36,23.29,23.35,104800.0,15.0003,15.0389,14.9939,15.0325,104800.0
2007-03-05 10:20:00,23.34,23.35,23.33,23.33,128200.0,15.0261,15.0325,15.0196,15.0196,128200.0
2007-03-05 10:25:00,23.34,23.35,23.31,23.35,94200.0,15.0261,15.0325,15.0067,15.0325,94200.0
2007-03-05 10:30:00,23.35,23.35,23.32,23.32,47600.0,15.0325,15.0325,15.0132,15.0132,47600.0
2007-03-05 10:35:00,23.32,23.32,23.28,23.29,36400.0,15.0132,15.0132,14.9874,14.9939,36400.0
2007-03-05 10:40:00,23.3,23.35,23.29,23.33,49000.0,15.0003,15.0325,14.9939,15.0196,49000.0
2007-03-05 10:45:00,23.33,23.36,23.33,23.33,85600.0,15.0196,15.0389,15.0196,15.0196,85600.0
2007-03-05 10:50:00,23.33,23.33,23.29,23.32,37600.0,15.0196,15.0196,14.9939,15.0132,37600.0
2007-03-05 10:55:00,23.32,23.36,23.32,23.35,35400.0,15.0132,15.0389,15.0132,15.0325,35400.0
2007-03-05 11:00:00,23.35,23.36,23.32,23.32,40800.0,15.0325,15.0389,15.0132,15.0132,40800.0
2007-03-05 11:05:00,23.32,23.36,23.29,23.36,63800.0,15.0132,15.0389,14.9939,15.0389,63800.0
2007-03-05 11:10:00,23.36,23.38,23.35,23.37,40800.0,15.0389,15.0518,15.0325,15.0454,40800.0
2007-03-05 11:15:00,23.36,23.42,23.36,23.42,29200.0,15.0389,15.0776,15.0389,15.0776,29200.0
2007-03-05 11:20:00,23.42,23.43,23.38,23.39,50200.0,15.0776,15.084,15.0518,15.0582,50200.0
2007-03-05 11:25:00,23.39,23.42,23.35,23.38,69000.0,15.0582,15.0776,15.0325,15.0518,69000.0
2007-03-05 11:30:00,23.38,23.38,23.34,23.35,38000.0,15.0518,15.0518,15.0261,15.0325,38000.0
2007-03-05 11:35:00,23.34,23.35,23.3,23.31,15800.0,15.0261,15.0325,15.0003,15.0067,15800.0
2007-03-05 11:40:00,23.31,23.31,23.27,23.28,38600.0,15.0067,15.0067,14.981,14.9874,38600.0
2007-03-05 11:45:00,23.29,23.31,23.28,23.3,20200.0,14.9939,15.0067,14.9874,15.0003,20200.0
2007-03-05 11:50:00,23.29,23.3,23.25,23.25,24400.0,14.9939,15.0003,14.9681,14.9681,24400.0
2007-03-05 11:55:00,23.25,23.25,23.22,23.23,36000.0,14.9681,14.9681,14.9488,14.9552,36000.0
2007-03-05 12:00:00,23.23,23.23,23.2,23.2,22600.0,14.9552,14.9552,14.9359,14.9359,22600.0
2007-03-05 12:05:00,23.2,23.22,23.19,23.22,20000.0,14.9359,14.9488,14.9295,14.9488,20000.0
2007-03-05 12:10:00,23.22,23.22,23.21,23.22,40400.0,14.9488,14.9488,14.9424,14.9488,40400.0
2007-03-05 12:15:00,23.23,23.24,23.2,23.2,11800.0,14.9552,14.9617,14.9359,14.9359,11800.0
2007-03-05 12:20:00,23.21,23.23,23.2,23.21,32600.0,14.9424,14.9552,14.9359,14.9424,32600.0
2007-03-05 12:25:00,23.21,23.21,23.2,23.2,14800.0,14.9424,14.9424,14.9359,14.9359,14800.0
2007-03-05 12:30:00,23.21,23.21,23.2,23.2,29200.0,14.9424,14.9424,14.9359,14.9359,29200.0
2007-03-05 12:35:00,23.2,23.21,23.18,23.21,33000.0,14.9359,14.9424,14.9231,14.9424,33000.0
2007-03-05 12:40:00,23.21,23.25,23.2,23.24,34200.0,14.9424,14.9681,14.9359,14.9617,34200.0
2007-03-05 12:45:00,23.25,23.25,23.25,23.25,23000.0,14.9681,14.9681,14.9681,14.9681,23000.0
2007-03-05 12:50:00,23.25,23.27,23.25,23.27,33000.0,14.9681,14.981,14.9681,14.981,33000.0
2007-03-05 12:55:00,23.26,23.26,23.23,23.24,21600.0,14.9746,14.9746,14.9552,14.9617,21600.0
2007-03-05 13:00:00,23.24,23.25,23.23,23.25,17000.0,14.9617,14.9681,14.9552,14.9681,17000.0
2007-03-05 13:05:00,23.24,23.25,23.23,23.24,14600.0,14.9617,14.9681,14.9552,14.9617,14600.0
2007-03-05 13:10:00,23.25,23.29,23.24,23.28,34400.0,14.9681,14.9939,14.9617,14.9874,34400.0
2007-03-05 13:15:00,23.29,23.31,23.28,23.29,18600.0,14.9939,15.0067,14.9874,14.9939,18600.0
2007-03-05 13:20:00,23.29,23.29,23.25,23.25,20200.0,14.9939,14.9939,14.9681,14.9681,20200.0
2007-03-05 13:25:00,23.25,23.25,23.23,23.25,34800.0,14.9681,14.9681,14.9552,14.9681,34800.0
2007-03-05 13:30:00,23.25,23.26,23.24,23.26,23600.0,14.9681,14.9746,14.9617,14.9746,23600.0
2007-03-05 13:35:00,23.26,23.28,23.25,23.27,32000.0,14.9746,14.9874,14.9681,14.981,32000.0
2007-03-05 13:40:00,23.27,23.31,23.26,23.31,17000.0,14.981,15.0067,14.9746,15.0067,17000.0
2007-03-05 13:45:00,23.31,23.32,23.3,23.32,21200.0,15.0067,15.0132,15.0003,15.0132,21200.0
2007-03-05 13:50:00,23.32,23.34,23.31,23.31,17400.0,15.0132,15.0261,15.0067,15.0067,17400.0
2007-03-05 13:55:00,23.32,23.32,23.3,23.31,20600.0,15.0132,15.0132,15.0003,15.0067,20600.0
2007-03-05 14:00:00,23.31,23.35,23.31,23.32,48400.0,15.0067,15.0325,15.0067,15.0132,48400.0
2007-03-05 14:05:00,23.32,23.33,23.32,23.32,15800.0,15.0132,15.0196,15.0132,15.0132,15800.0
2007-03-05 14:10:00,23.32,23.32,23.3,23.31,149000.0,15.0132,15.0132,15.0003,15.0067,149000.0
2007-03-05 14:15:00,23.31,23.32,23.29,23.3,79600.0,15.0067,15.0132,14.9939,15.0003,79600.0
2007-03-05 14:20:00,23.29,23.31,23.28,23.29,30200.0,14.9939,15.0067,14.9874,14.9939,30200.0
2007-03-05 14:25:00,23.29,23.29,23.28,23.29,13800.0,14.9939,14.9939,14.9874,14.9939,13800.0
2007-03-05 14:30:00,23.28,23.3,23.28,23.29,19600.0,14.9874,15.0003,14.9874,14.9939,19600.0
2007-03-05 14:35:00,23.29,23.31,23.29,23.3,16400.0,14.9939,15.0067,14.9939,15.0003,16400.0
2007-03-05 14:40:00,23.3,23.31,23.3,23.3,15600.0,15.0003,15.0067,15.0003,15.0003,15600.0
2007-03-05 14:45:00,23.3,23.35,23.29,23.34,137400.0,15.0003,15.0325,14.9939,15.0261,137400.0
2007-03-05 14:50:00,23.33,23.34,23.32,23.33,30600.0,15.0196,15.0261,15.0132,15.0196,30600.0
2007-03-05 14:55:00,23.33,23.34,23.33,23.33,155000.0,15.0196,15.0261,15.0196,15.0196,155000.0
2007-03-05 15:00:00,23.33,23.33,23.31,23.32,127800.0,15.0196,15.0196,15.0067,15.0132,127800.0
2007-03-05 15:05:00,23.31,23.31,23.27,23.27,30000.0,15.0067,15.0067,14.981,14.981,30000.0
2007-03-05 15:10:00,23.27,23.28,23.24,23.25,53800.0,14.981,14.9874,14.9617,14.9681,53800.0
2007-03-05 15:15:00,23.25,23.29,23.25,23.27,27800.0,14.9681,14.9939,14.9681,14.981,27800.0
2007-03-05 15:20:00,23.25,23.32,23.25,23.32,50800.0,14.9681,15.0132,14.9681,15.0132,50800.0
2007-03-05 15:25:00,23.32,23.34,23.31,23.33,56400.0,15.0132,15.0261,15.0067,15.0196,56400.0
2007-03-05 15:30:00,23.34,23.34,23.32,23.32,35800.0,15.0261,15.0261,15.0132,15.0132,35800.0
2007-03-05 15:35:00,23.32,23.32,23.3,23.3,30800.0,15.0132,15.0132,15.0003,15.0003,30800.0
2007-03-05 15:40:00,23.3,23.3,23.25,23.26,44000.0,15.0003,15.0003,14.9681,14.9746,44000.0
2007-03-05 15:45:00,23.26,23.29,23.25,23.29,43800.0,14.9746,14.9939,14.9681,14.9939,43800.0
2007-03-05 15:50:00,23.29,23.29,23.24,23.25,127200.0,14.9939,14.9939,14.9617,14.9681,127200.0
2007-03-05 15:55:00,23.25,23.27,23.22,23.22,212800.0,14.9681,14.981,14.9488,14.9488,212800.0
2007-03-06 09:30:00,23.31,23.33,23.25,23.25,74800.0,15.0067,15.0196,14.9681,14.9681,74800.0
2007-03-06 09:35:00,23.25,23.32,23.25,23.27,70400.0,14.9681,15.0132,14.9681,14.981,70400.0
2007-03-06 09:40:00,23.27,23.31,23.25,23.25,64200.0,14.981,15.0067,14.9681,14.9681,64200.0
2007-03-06 09:45:00,23.25,23.28,23.21,23.21,45200.0,14.9681,14.9874,14.9424,14.9424,45200.0
2007-03-06 09:50:00,23.21,23.25,23.2,23.23,90400.0,14.9424,14.9681,14.9359,14.9552,90400.0
2007-03-06 09:55:00,23.24,23.27,23.18,23.21,51200.0,14.9617,14.981,14.9231,14.9424,51200.0
2007-03-06 10:00:00,23.2,23.22,23.16,23.18,68000.0,14.9359,14.9488,14.9102,14.9231,68000.0
2007-03-06 10:05:00,23.18,23.22,23.17,23.18,94000.0,14.9231,14.9488,14.9166,14.9231,94000.0
2007-03-06 10:10:00,23.18,23.18,23.14,23.18,59200.0,14.9231,14.9231,14.8973,14.9231,59200.0
2007-03-06 10:15:00,23.18,23.21,23.16,23.18,58600.0,14.9231,14.9424,14.9102,14.9231,58600.0
2007-03-06 10:20:00,23.18,23.18,23.15,23.16,31600.0,14.9231,14.9231,14.9037,14.9102,31600.0
2007-03-06 10:25:00,23.16,23.19,23.16,23.19,40800.0,14.9102,14.9295,14.9102,14.9295,40800.0
2007-03-06 10:30:00,23.18,23.19,23.15,23.15,74200.0,14.9231,14.9295,14.9037,14.9037,74200.0
2007-03-06 10:35:00,23.15,23.18,23.15,23.18,38200.0,14.9037,14.9231,14.9037,14.9231,38200.0
2007-03-06 10:40:00,23.17,23.18,23.14,23.16,62000.0,14.9166,14.9231,14.8973,14.9102,62000.0
2007-03-06 10:45:00,23.15,23.16,23.1,23.11,74600.0,14.9037,14.9102,14.8715,14.878,74600.0
2007-03-06 10:50:00,23.12,23.16,23.11,23.16,45800.0,14.8844,14.9102,14.878,14.9102,45800.0
2007-03-06 10:55:00,23.17,23.17,23.12,23.14,72600.0,14.9166,14.9166,14.8844,14.8973,72600.0
2007-03-06 11:00:00,23.13,23.14,23.1,23.14,67200.0,14.8909,14.8973,14.8715,14.8973,67200.0
2007-03-06 11:05:00,23.14,23.16,23.12,23.16,65800.0,14.8973,14.9102,14.8844,14.9102,65800.0
2007-03-06 11:10:00,23.16,23.18,23.14,23.17,43000.0,14.9102,14.9231,14.8973,14.9166,43000.0
2007-03-06 11:15:00,23.17,23.21,23.17,23.21,46400.0,14.9166,14.9424,14.9166,14.9424,46400.0
2007-03-06 11:20:00,23.21,23.22,23.2,23.2,54400.0,14.9424,14.9488,14.9359,14.9359,54400.0
2007-03-06 11:25:00,23.2,23.22,23.2,23.22,77200.0,14.9359,14.9488,14.9359,14.9488,77200.0
2007-03-06 11:30:00,23.22,23.23,23.19,23.2,41800.0,14.9488,14.9552,14.9295,14.9359,41800.0
2007-03-06 11:35:00,23.19,23.2,23.16,23.17,38000.0,14.9295,14.9359,14.9102,14.9166,38000.0
2007-03-06 11:40:00,23.17,23.2,23.16,23.2,44800.0,14.9166,14.9359,14.9102,14.9359,44800.0
2007-03-06 11:45:00,23.21,23.24,23.21,23.22,32800.0,14.9424,14.9617,14.9424,14.9488,32800.0
2007-03-06 11:50:00,23.21,23.25,23.21,23.25,98800.0,14.9424,14.9681,14.9424,14.9681,98800.0
2007-03-06 11:55:00,23.25,23.25,23.22,23.22,70000.0,14.9681,14.9681,14.9488,14.9488,70000.0
2007-03-06 12:00:00,23.22,23.22,23.19,23.19,22000.0,14.9488,14.9488,14.9295,14.9295,22000.0
2007-03-06 12:05:00,23.19,23.19,23.16,23.16,38800.0,14.9295,14.9295,14.9102,14.9102,38800.0
2007-03-06 12:10:00,23.16,23.18,23.16,23.18,55200.0,14.9102,14.9231,14.9102,14.9231,55200.0
2007-03-06 12:15:00,23.18,23.18,23.16,23.16,45000.0,14.9231,14.9231,14.9102,14.9102,45000.0
2007-03-06 12:20:00,23.17,23.17,23.14,23.14,38800.0,14.9166,14.9166,14.8973,14.8973,38800.0
2007-03-06 12:25:00,23.14,23.15,23.13,23.15,62000.0,14.8973,14.9037,14.8909,14.9037,62000.0
2007-03-06 12:30:00,23.15,23.18,23.14,23.18,57200.0,14.9037,14.9231,14.8973,14.9231,57200.0
2007-03-06 12:35:00,23.18,23.2,23.17,23.18,41400.0,14.9231,14.9359,14.9166,14.9231,41400.0
2007-03-06 12:40:00,23.18,23.18,23.15,23.16,38000.0,14.9231,14.9231,14.9037,14.9102,38000.0
2007-03-06 12:45:00,23.15,23.18,23.15,23.18,84000.0,14.9037,14.9231,14.9037,14.9231,84000.0
2007-03-06 12:50:00,23.18,23.18,23.15,23.15,31400.0,14.9231,14.9231,14.9037,14.9037,31400.0
2007-03-06 12:55:00,23.15,23.15,23.13,23.15,26800.0,14.9037,14.9037,14.8909,14.9037,26800.0
2007-03-06 13:00:00,23.15,23.15,23.14,23.15,25000.0,14.9037,14.9037,14.8973,14.9037,25000.0
2007-03-06 13:05:00,23.15,23.15,23.14,23.14,30200.0,14.9037,14.9037,14.8973,14.8973,30200.0
2007-03-06 13:10:00,23.14,23.14,23.14,23.14,10800.0,14.8973,14.8973,14.8973,14.8973,10800.0
2007-03-06 13:15:00,23.14,23.14,23.12,23.12,34800.0,14.8973,14.8973,14.8844,14.8844,34800.0
2007-03-06 13:20:00,23.12,23.12,23.1,23.11,28000.0,14.8844,14.8844,14.8715,14.878,28000.0
2007-03-06 13:25:00,23.11,23.13,23.11,23.13,12200.0,14.878,14.8909,14.878,14.8909,12200.0
2007-03-06 13:30:00,23.12,23.17,23.11,23.17,110000.0,14.8844,14.9166,14.878,14.9166,110000.0
2007-03-06 13:35:00,23.17,23.19,23.17,23.19,30800.0,14.9166,14.9295,14.9166,14.9295,30800.0
2007-03-06 13:40:00,23.18,23.23,23.18,23.23,39600.0,14.9231,14.9552,14.9231,14.9552,39600.0
2007-03-06 13:45:00,23.23,23.25,23.22,23.22,43800.0,14.9552,14.9681,14.9488,14.9488,43800.0
2007-03-06 13:50:00,23.22,23.23,23.22,23.23,24200.0,14.9488,14.9552,14.9488,14.9552,24200.0
2007-03-06 13:55:00,23.23,23.23,23.2,23.2,26800.0,14.9552,14.9552,14.9359,14.9359,26800.0
2007-03-06 14:00:00,23.2,23.23,23.2,23.23,49400.0,14.9359,14.9552,14.9359,14.9552,49400.0
2007-03-06 14:05:00,23.22,23.23,23.21,23.22,281600.0,14.9488,14.9552,14.9424,14.9488,281600.0
2007-03-06 14:10:00,23.22,23.22,23.2,23.21,25600.0,14.9488,14.9488,14.9359,14.9424,25600.0
2007-03-06 14:15:00,23.2,23.23,23.2,23.23,88400.0,14.9359,14.9552,14.9359,14.9552,88400.0
2007-03-06 14:20:00,23.23,23.25,23.23,23.25,158600.0,14.9552,14.9681,14.9552,14.9681,158600.0
2007-03-06 14:25:00,23.25,23.26,23.25,23.25,131200.0,14.9681,14.9746,14.9681,14.9681,131200.0
2007-03-06 14:30:00,23.25,23.26,23.25,23.25,85400.0,14.9681,14.9746,14.9681,14.9681,85400.0
2007-03-06 14:35:00,23.25,23.25,23.24,23.24,103800.0,14.9681,14.9681,14.9617,14.9617,103800.0
2007-03-06 14:40:00,23.25,23.25,23.24,23.24,66000.0,14.9681,14.9681,14.9617,14.9617,66000.0
2007-03-06 14:45:00,23.24,23.25,23.24,23.25,66600.0,14.9617,14.9681,14.9617,14.9681,66600.0
2007-03-06 14:50:00,23.25,23.25,23.25,23.25,72000.0,14.9681,14.9681,14.9681,14.9681,72000.0
2007-03-06 14:55:00,23.25,23.3,23.24,23.27,51400.0,14.9681,15.0003,14.9617,14.981,51400.0
2007-03-06 15:00:00,23.27,23.29,23.26,23.27,120800.0,14.981,14.9939,14.9746,14.981,120800.0
2007-03-06 15:05:00,23.27,23.28,23.26,23.28,92600.0,14.981,14.9874,14.9746,14.9874,92600.0
2007-03-06 15:10:00,23.28,23.29,23.27,23.28,96400.0,14.9874,14.9939,14.981,14.9874,96400.0
2007-03-06 15:15:00,23.28,23.29,23.25,23.27,129800.0,14.9874,14.9939,14.9681,14.981,129800.0
2007-03-06 15:20:00,23.27,23.27,23.25,23.25,126200.0,14.981,14.981,14.9681,14.9681,126200.0
2007-03-06 15:25:00,23.25,23.26,23.25,23.25,133400.0,14.9681,14.9746,14.9681,14.9681,133400.0
2007-03-06 15:30:00,23.25,23.25,23.24,23.25,40400.0,14.9681,14.9681,14.9617,14.9681,40400.0
2007-03-06 15:35:00,23.25,23.25,23.25,23.25,24400.0,14.9681,14.9681,14.9681,14.9681,24400.0
2007-03-06 15:40:00,23.25,23.28,23.25,23.28,52600.0,14.9681,14.9874,14.9681,14.9874,52600.0
2007-03-06 15:45:00,23.27,23.28,23.25,23.25,105800.0,14.981,14.9874,14.9681,14.9681,105800.0
2007-03-06 15:50:00,23.25,23.27,23.25,23.26,81600.0,14.9681,14.981,14.9681,14.9746,81600.0
2007-03-06 15:55:00,23.26,23.27,23.25,23.25,237800.0,14.9746,14.981,14.9681,14.9681,237800.0
2007-03-07 09:30:00,23.2,23.25,23.2,23.22,45400.0,14.9359,14.9681,14.9359,14.9488,45400.0
2007-03-07 09:35:00,23.25,23.25,23.21,23.22,16600.0,14.9681,14.9681,14.9424,14.9488,16600.0
2007-03-07 09:40:00,23.22,23.25,23.21,23.25,20200.0,14.9488,14.9681,14.9424,14.9681,20200.0
2007-03-07 09:45:00,23.25,23.25,23.2,23.24,30000.0,14.9681,14.9681,14.9359,14.9617,30000.0
2007-03-07 09:50:00,23.25,23.26,23.23,23.25,20800.0,14.9681,14.9746,14.9552,14.9681,20800.0
2007-03-07 09:55:00,23.24,23.25,23.2,23.21,62800.0,14.9617,14.9681,14.9359,14.9424,62800.0
2007-03-07 10:00:00,23.21,23.23,23.21,23.21,22400.0,14.9424,14.9552,14.9424,14.9424,22400.0
2007-03-07 10:05:00,23.22,23.24,23.2,23.24,24200.0,14.9488,14.9617,14.9359,14.9617,24200.0
2007-03-07 10:10:00,23.24,23.25,23.23,23.24,23200.0,14.9617,14.9681,14.9552,14.9617,23200.0
2007-03-07 10:15:00,23.25,23.26,23.24,23.25,21200.0,14.9681,14.9746,14.9617,14.9681,21200.0
2007-03-07 10:20:00,23.25,23.29,23.24,23.25,46000.0,14.9681,14.9939,14.9617,14.9681,46000.0
2007-03-07 10:25:00,23.25,23.28,23.23,23.27,24000.0,14.9681,14.9874,14.9552,14.981,24000.0
2007-03-07 10:30:00,23.28,23.28,23.23,23.24,34000.0,14.9874,14.9874,14.9552,14.9617,34000.0
2007-03-07 10:35:00,23.24,23.25,23.23,23.24,17800.0,14.9617,14.9681,14.9552,14.9617,17800.0
2007-03-07 10:40:00,23.23,23.25,23.23,23.25,22200.0,14.9552,14.9681,14.9552,14.9681,22200.0
2007-03-07 10:45:00,23.25,23.25,23.22,23.22,45000.0,14.9681,14.9681,14.9488,14.9488,45000.0
2007-03-07 10:50:00,23.22,23.22,23.21,23.21,21600.0,14.9488,14.9488,14.9424,14.9424,21600.0
2007-03-07 10:55:00,23.22,23.23,23.21,23.21,19400.0,14.9488,14.9552,14.9424,14.9424,19400.0
2007-03-07 11:00:00,23.22,23.22,23.19,23.19,30800.0,14.9488,14.9488,14.9295,14.9295,30800.0
2007-03-07 11:05:00,23.19,23.2,23.18,23.2,25600.0,14.9295,14.9359,14.9231,14.9359,25600.0
2007-03-07 11:10:00,23.21,23.21,23.17,23.19,28800.0,14.9424,14.9424,14.9166,14.9295,28800.0
2007-03-07 11:15:00,23.2,23.23,23.2,23.23,16400.0,14.9359,14.9552,14.9359,14.9552,16400.0
2007-03-07 11:20:00,23.22,23.24,23.22,23.23,16400.0,14.9488,14.9617,14.9488,14.9552,16400.0
2007-03-07 11:25:00,23.23,23.24,23.23,23.23,31200.0,14.9552,14.9617,14.9552,14.9552,31200.0
2007-03-07 11:30:00,23.24,23.25,23.22,23.25,37800.0,14.9617,14.9681,14.9488,14.9681,37800.0
2007-03-07 11:35:00,23.25,23.26,23.24,23.25,31600.0,14.9681,14.9746,14.9617,14.9681,31600.0
2007-03-07 11:40:00,23.25,23.25,23.24,23.24,39000.0,14.9681,14.9681,14.9617,14.9617,39000.0
2007-03-07 11:45:00,23.24,23.25,23.23,23.24,154200.0,14.9617,14.9681,14.9552,14.9617,154200.0
2007-03-07 11:50:00,23.24,23.26,23.24,23.25,35800.0,14.9617,14.9746,14.9617,14.9681,35800.0
2007-03-07 11:55:00,23.25,23.26,23.25,23.26,13600.0,14.9681,14.9746,14.9681,14.9746,13600.0
2007-03-07 12:00:00,23.26,23.26,23.24,23.25,185000.0,14.9746,14.9746,14.9617,14.9681,185000.0
2007-03-07 12:05:00,23.26,23.3,23.25,23.25,69200.0,14.9746,15.0003,14.9681,14.9681,69200.0
2007-03-07 12:10:00,23.26,23.29,23.25,23.29,49000.0,14.9746,14.9939,14.9681,14.9939,49000.0
2007-03-07 12:15:00,23.29,23.29,23.27,23.27,21800.0,14.9939,14.9939,14.981,14.981,21800.0
2007-03-07 12:20:00,23.27,23.28,23.26,23.28,46000.0,14.981,14.9874,14.9746,14.9874,46000.0
2007-03-07 12:25:00,23.28,23.29,23.26,23.28,53400.0,14.9874,14.9939,14.9746,14.9874,53400.0
2007-03-07 12:30:00,23.28,23.28,23.25,23.25,159000.0,14.9874,14.9874,14.9681,14.9681,159000.0
2007-03-07 12:35:00,23.25,23.25,23.24,23.25,13800.0,14.9681,14.9681,14.9617,14.9681,13800.0
2007-03-07 12:40:00,23.25,23.25,23.24,23.25,7000.0,14.9681,14.9681,14.9617,14.9681,7000.0
2007-03-07 12:45:00,23.25,23.29,23.25,23.28,22200.0,14.9681,14.9939,14.9681,14.9874,22200.0
2007-03-07 12:50:00,23.28,23.29,23.25,23.26,22600.0,14.9874,14.9939,14.9681,14.9746,22600.0
2007-03-07 12:55:00,23.27,23.29,23.27,23.27,23000.0,14.981,14.9939,14.981,14.981,23000.0
2007-03-07 13:00:00,23.27,23.27,23.25,23.25,15400.0,14.981,14.981,14.9681,14.9681,15400.0
2007-03-07 13:05:00,23.25,23.28,23.25,23.27,12600.0,14.9681,14.9874,14.9681,14.981,12600.0
2007-03-07 13:10:00,23.28,23.28,23.27,23.28,18000.0,14.9874,14.9874,14.981,14.9874,18000.0
2007-03-07 13:15:00,23.28,23.28,23.25,23.26,14200.0,14.9874,14.9874,14.9681,14.9746,14200.0
2007-03-07 13:20:00,23.25,23.28,23.25,23.28,16600.0,14.9681,14.9874,14.9681,14.9874,16600.0
2007-03-07 13:25:00,23.28,23.29,23.25,23.25,32000.0,14.9874,14.9939,14.9681,14.9681,32000.0
2007-03-07 13:30:00,23.26,23.27,23.25,23.26,6400.0,14.9746,14.981,14.9681,14.9746,6400.0
2007-03-07 13:35:00,23.26,23.3,23.25,23.3,56000.0,14.9746,15.0003,14.9681,15.0003,56000.0
2007-03-07 13:40:00,23.29,23.29,23.25,23.27,33000.0,14.9939,14.9939,14.9681,14.981,33000.0
2007-03-07 13:45:00,23.28,23.28,23.25,23.25,66800.0,14.9874,14.9874,14.9681,14.9681,66800.0
2007-03-07 13:50:00,23.25,23.25,23.24,23.24,19200.0,14.9681,14.9681,14.9617,14.9617,19200.0
2007-03-07 13:55:00,23.24,23.26,23.24,23.25,9800.0,14.9617,14.9746,14.9617,14.9681,9800.0
2007-03-07 14:00:00,23.25,23.27,23.23,23.25,21800.0,14.9681,14.981,14.9552,14.9681,21800.0
2007-03-07 14:05:00,23.24,23.25,23.24,23.25,19000.0,14.9617,14.9681,14.9617,14.9681,19000.0
2007-03-07 14:10:00,23.25,23.25,23.21,23.22,38400.0,14.9681,14.9681,14.9424,14.9488,38400.0
2007-03-07 14:15:00,23.23,23.24,23.22,23.24,14400.0,14.9552,14.9617,14.9488,14.9617,14400.0
2007-03-07 14:20:00,23.24,23.25,23.22,23.23,47800.0,14.9617,14.9681,14.9488,14.9552,47800.0
2007-03-07 14:25:00,23.22,23.24,23.22,23.22,32600.0,14.9488,14.9617,14.9488,14.9488,32600.0
2007-03-07 14:30:00,23.23,23.23,23.21,23.23,25400.0,14.9552,14.9552,14.9424,14.9552,25400.0
2007-03-07 14:35:00,23.23,23.24,23.21,23.22,27800.0,14.9552,14.9617,14.9424,14.9488,27800.0
2007-03-07 14:40:00,23.22,23.23,23.2,23.22,61600.0,14.9488,14.9552,14.9359,14.9488,61600.0
2007-03-07 14:45:00,23.22,23.22,23.19,23.2,114800.0,14.9488,14.9488,14.9295,14.9359,114800.0
2007-03-07 14:50:00,23.2,23.21,23.2,23.21,29000.0,14.9359,14.9424,14.9359,14.9424,29000.0
2007-03-07 14:55:00,23.21,23.21,23.2,23.2,43400.0,14.9424,14.9424,14.9359,14.9359,43400.0
2007-03-07 15:00:00,23.2,23.22,23.2,23.21,55600.0,14.9359,14.9488,14.9359,14.9424,55600.0
2007-03-07 15:05:00,23.21,23.23,23.21,23.22,25400.0,14.9424,14.9552,14.9424,14.9488,25400.0
2007-03-07 15:10:00,23.22,23.24,23.22,23.23,64600.0,14.9488,14.9617,14.9488,14.9552,64600.0
2007-03-07 15:15:00,23.23,23.24,23.21,23.21,129200.0,14.9552,14.9617,14.9424,14.9424,129200.0
2007-03-07 15:20:00,23.21,23.21,23.17,23.17,40000.0,14.9424,14.9424,14.9166,14.9166,40000.0
2007-03-07 15:25:00,23.18,23.19,23.16,23.16,37400.0,14.9231,14.9295,14.9102,14.9102,37400.0
2007-03-07 15:30:00,23.16,23.19,23.15,23.17,65400.0,14.9102,14.9295,14.9037,14.9166,65400.0
2007-03-07 15:35:00,23.18,23.22,23.17,23.22,38000.0,14.9231,14.9488,14.9166,14.9488,38000.0
2007-03-07 15:40:00,23.22,23.23,23.19,23.19,49400.0,14.9488,14.9552,14.9295,14.9295,49400.0
2007-03-07 15:45:00,23.19,23.2,23.17,23.18,76400.0,14.9295,14.9359,14.9166,14.9231,76400.0
2007-03-07 15:50:00,23.18,23.2,23.18,23.18,38000.0,14.9231,14.9359,14.9231,14.9231,38000.0
2007-03-07 15:55:00,23.18,23.18,23.14,23.14,77000.0,14.9231,14.9231,14.8973,14.8973,77000.0
2007-03-08 09:30:00,23.21,23.25,23.18,23.18,72000.0,14.9424,14.9681,14.9231,14.9231,72000.0
2007-03-08 09:35:00,23.19,23.25,23.18,23.23,30000.0,14.9295,14.9681,14.9231,14.9552,30000.0
2007-03-08 09:40:00,23.23,23.25,23.21,23.21,79600.0,14.9552,14.9681,14.9424,14.9424,79600.0
2007-03-08 09:45:00,23.21,23.23,23.19,23.2,60200.0,14.9424,14.9552,14.9295,14.9359,60200.0
2007-03-08 09:50:00,23.19,23.22,23.18,23.21,47200.0,14.9295,14.9488,14.9231,14.9424,47200.0
2007-03-08 09:55:00,23.22,23.22,23.2,23.2,18200.0,14.9488,14.9488,14.9359,14.9359,18200.0
2007-03-08 10:00:00,23.2,23.2,23.18,23.19,115400.0,14.9359,14.9359,14.9231,14.9295,115400.0
2007-03-08 10:05:00,23.18,23.2,23.18,23.2,27200.0,14.9231,14.9359,14.9231,14.9359,27200.0
2007-03-08 10:10:00,23.2,23.2,23.13,23.17,90400.0,14.9359,14.9359,14.8909,14.9166,90400.0
2007-03-08 10:15:00,23.17,23.2,23.16,23.17,129600.0,14.9166,14.9359,14.9102,14.9166,129600.0
2007-03-08 10:20:00,23.17,23.18,23.17,23.17,44200.0,14.9166,14.9231,14.9166,14.9166,44200.0
2007-03-08 10:25:00,23.17,23.2,23.16,23.18,61400.0,14.9166,14.9359,14.9102,14.9231,61400.0
2007-03-08 10:30:00,23.18,23.18,23.17,23.18,56600.0,14.9231,14.9231,14.9166,14.9231,56600.0
2007-03-08 10:35:00,23.18,23.23,23.18,23.22,100200.0,14.9231,14.9552,14.9231,14.9488,100200.0
2007-03-08 10:40:00,23.22,23.23,23.21,23.22,32400.0,14.9488,14.9552,14.9424,14.9488,32400.0
2007-03-08 10:45:00,23.23,23.23,23.2,23.21,56400.0,14.9552,14.9552,14.9359,14.9424,56400.0
2007-03-08 10:50:00,23.21,23.21,23.17,23.21,182000.0,14.9424,14.9424,14.9166,14.9424,182000.0
2007-03-08 10:55:00,23.2,23.23,23.19,23.19,86000.0,14.9359,14.9552,14.9295,14.9295,86000.0
2007-03-08 11:00:00,23.19,23.2,23.18,23.19,178800.0,14.9295,14.9359,14.9231,14.9295,178800.0
2007-03-08 11:05:00,23.18,23.19,23.17,23.18,47400.0,14.9231,14.9295,14.9166,14.9231,47400.0
2007-03-08 11:10:00,23.17,23.18,23.06,23.07,535600.0,14.9166,14.9231,14.8458,14.8522,535600.0
2007-03-08 11:15:00,23.08,23.13,23.08,23.11,34200.0,14.8587,14.8909,14.8587,14.878,34200.0
2007-03-08 11:20:00,23.12,23.14,23.11,23.14,24400.0,14.8844,14.8973,14.878,14.8973,24400.0
2007-03-08 11:25:00,23.14,23.16,23.14,23.16,20200.0,14.8973,14.9102,14.8973,14.9102,20200.0
2007-03-08 11:30:00,23.16,23.2,23.16,23.2,266400.0,14.9102,14.9359,14.9102,14.9359,266400.0
2007-03-08 11:35:00,23.2,23.22,23.2,23.2,80800.0,14.9359,14.9488,14.9359,14.9359,80800.0
2007-03-08 11:40:00,23.2,23.2,23.2,23.2,54600.0,14.9359,14.9359,14.9359,14.9359,54600.0
2007-03-08 11:45:00,23.2,23.2,23.2,23.2,43600.0,14.9359,14.9359,14.9359,14.9359,43600.0
2007-03-08 11:50:00,23.2,23.2,23.18,23.19,24800.0,14.9359,14.9359,14.9231,14.9295,24800.0
2007-03-08 11:55:00,23.18,23.18,23.15,23.17,16200.0,14.9231,14.9231,14.9037,14.9166,16200.0
2007-03-08 12:00:00,23.18,23.18,23.17,23.18,11600.0,14.9231,14.9231,14.9166,14.9231,11600.0
2007-03-08 12:05:00,23.18,23.19,23.18,23.18,34400.0,14.9231,14.9295,14.9231,14.9231,34400.0
2007-03-08 12:10:00,23.18,23.18,23.17,23.18,16200.0,14.9231,14.9231,14.9166,14.9231,16200.0
2007-03-08 12:15:00,23.2,23.21,23.2,23.21,17000.0,14.9359,14.9424,14.9359,14.9424,17000.0
2007-03-08 12:20:00,23.2,23.21,23.2,23.2,114400.0,14.9359,14.9424,14.9359,14.9359,114400.0
2007-03-08 12:25:00,23.2,23.21,23.19,23.19,9400.0,14.9359,14.9424,14.9295,14.9295,9400.0
2007-03-08 12:30:00,23.2,23.21,23.2,23.2,14400.0,14.9359,14.9424,14.9359,14.9359,14400.0
2007-03-08 12:35:00,23.2,23.21,23.18,23.18,27200.0,14.9359,14.9424,14.9231,14.9231,27200.0
2007-03-08 12:40:00,23.18,23.2,23.18,23.18,18800.0,14.9231,14.9359,14.9231,14.9231,18800.0
2007-03-08 12:45:00,23.19,23.19,23.17,23.18,18400.0,14.9295,14.9295,14.9166,14.9231,18400.0
2007-03-08 12:50:00,23.18,23.2,23.18,23.2,115200.0,14.9231,14.9359,14.9231,14.9359,115200.0
2007-03-08 12:55:00,23.2,23.22,23.2,23.22,19800.0,14.9359,14.9488,14.9359,14.9488,19800.0
2007-03-08 13:00:00,23.22,23.22,23.21,23.22,36000.0,14.9488,14.9488,14.9424,14.9488,36000.0
2007-03-08 13:05:00,23.21,23.21,23.2,23.2,23600.0,14.9424,14.9424,14.9359,14.9359,23600.0
2007-03-08 13:10:00,23.21,23.21,23.2,23.2,88000.0,14.9424,14.9424,14.9359,14.9359,88000.0
2007-03-08 13:15:00,23.2,23.21,23.19,23.2,27800.0,14.9359,14.9424,14.9295,14.9359,27800.0
2007-03-08 13:20:00,23.2,23.21,23.2,23.2,6400.0,14.9359,14.9424,14.9359,14.9359,6400.0
2007-03-08 13:25:00,23.2,23.21,23.19,23.19,21600.0,14.9359,14.9424,14.9295,14.9295,21600.0
2007-03-08 13:30:00,23.2,23.2,23.17,23.19,33400.0,14.9359,14.9359,14.9166,14.9295,33400.0
2007-03-08 13:35:00,23.18,23.21,23.18,23.2,52400.0,14.9231,14.9424,14.9231,14.9359,52400.0
2007-03-08 13:40:00,23.2,23.21,23.2,23.2,58200.0,14.9359,14.9424,14.9359,14.9359,58200.0
2007-03-08 13:45:00,23.21,23.22,23.2,23.21,60600.0,14.9424,14.9488,14.9359,14.9424,60600.0
2007-03-08 13:50:00,23.21,23.21,23.2,23.2,68000.0,14.9424,14.9424,14.9359,14.9359,68000.0
2007-03-08 13:55:00,23.2,23.21,23.2,23.2,29200.0,14.9359,14.9424,14.9359,14.9359,29200.0
2007-03-08 14:00:00,23.2,23.2,23.18,23.19,22800.0,14.9359,14.9359,14.9231,14.9295,22800.0
2007-03-08 14:05:00,23.19,23.21,23.19,23.21,13400.0,14.9295,14.9424,14.9295,14.9424,13400.0
2007-03-08 14:10:00,23.22,23.23,23.19,23.19,38600.0,14.9488,14.9552,14.9295,14.9295,38600.0
2007-03-08 14:15:00,23.19,23.21,23.19,23.2,28600.0,14.9295,14.9424,14.9295,14.9359,28600.0
2007-03-08 14:20:00,23.2,23.2,23.19,23.2,18000.0,14.9359,14.9359,14.9295,14.9359,18000.0
2007-03-08 14:25:00,23.2,23.2,23.17,23.17,30200.0,14.9359,14.9359,14.9166,14.9166,30200.0
2007-03-08 14:30:00,23.17,23.18,23.15,23.15,37200.0,14.9166,14.9231,14.9037,14.9037,37200.0
2007-03-08 14:35:00,23.15,23.15,23.09,23.1,63000.0,14.9037,14.9037,14.8651,14.8715,63000.0
2007-03-08 14:40:00,23.1,23.14,23.1,23.13,41600.0,14.8715,14.8973,14.8715,14.8909,41600.0
2007-03-08 14:45:00,23.13,23.14,23.12,23.14,27000.0,14.8909,14.8973,14.8844,14.8973,27000.0
2007-03-08 14:50:00,23.14,23.15,23.13,23.15,23400.0,14.8973,14.9037,14.8909,14.9037,23400.0
2007-03-08 14:55:00,23.15,23.18,23.14,23.17,29600.0,14.9037,14.9231,14.8973,14.9166,29600.0
2007-03-08 15:00:00,23.17,23.19,23.17,23.18,28400.0,14.9166,14.9295,14.9166,14.9231,28400.0
2007-03-08 15:05:00,23.19,23.19,23.18,23.18,18600.0,14.9295,14.9295,14.9231,14.9231,18600.0
2007-03-08 15:10:00,23.18,23.19,23.18,23.19,31400.0,14.9231,14.9295,14.9231,14.9295,31400.0
2007-03-08 15:15:00,23.18,23.19,23.18,23.18,27400.0,14.9231,14.9295,14.9231,14.9231,27400.0
2007-03-08 15:20:00,23.18,23.19,23.18,23.19,31200.0,14.9231,14.9295,14.9231,14.9295,31200.0
2007-03-08 15:25:00,23.19,23.2,23.18,23.19,41600.0,14.9295,14.9359,14.9231,14.9295,41600.0
2007-03-08 15:30:00,23.2,23.2,23.18,23.18,69800.0,14.9359,14.9359,14.9231,14.9231,69800.0
2007-03-08 15:35:00,23.18,23.19,23.18,23.18,27600.0,14.9231,14.9295,14.9231,14.9231,27600.0
2007-03-08 15:40:00,23.18,23.19,23.18,23.18,73800.0,14.9231,14.9295,14.9231,14.9231,73800.0
2007-03-08 15:45:00,23.18,23.18,23.14,23.14,36000.0,14.9231,14.9231,14.8973,14.8973,36000.0
2007-03-08 15:50:00,23.15,23.16,23.14,23.14,48000.0,14.9037,14.9102,14.8973,14.8973,48000.0
2007-03-08 15:55:00,23.14,23.16,23.13,23.14,77800.0,14.8973,14.9102,14.8909,14.8973,77800.0
2007-03-09 09:30:00,23.37,23.39,23.27,23.34,70000.0,15.0454,15.0582,14.981,15.0261,70000.0
2007-03-09 09:35:00,23.32,23.34,23.29,23.29,44400.0,15.0132,15.0261,14.9939,14.9939,44400.0
2007-03-09 09:40:00,23.27,23.32,23.25,23.25,365800.0,14.981,15.0132,14.9681,14.9681,365800.0
2007-03-09 09:45:00,23.25,23.3,23.24,23.29,41000.0,14.9681,15.0003,14.9617,14.9939,41000.0
2007-03-09 09:50:00,23.29,23.29,23.23,23.23,38200.0,14.9939,14.9939,14.9552,14.9552,38200.0
2007-03-09 09:55:00,23.23,23.25,23.2,23.2,35800.0,14.9552,14.9681,14.9359,14.9359,35800.0
2007-03-09 10:00:00,23.21,23.22,23.13,23.14,54000.0,14.9424,14.9488,14.8909,14.8973,54000.0
2007-03-09 10:05:00,23.14,23.14,23.1,23.1,69600.0,14.8973,14.8973,14.8715,14.8715,69600.0
2007-03-09 10:10:00,23.1,23.13,23.08,23.1,53600.0,14.8715,14.8909,14.8587,14.8715,53600.0
2007-03-09 10:15:00,23.1,23.11,23.03,23.05,74000.0,14.8715,14.878,14.8265,14.8394,74000.0
2007-03-09 10:20:00,23.05,23.14,23.05,23.14,37000.0,14.8394,14.8973,14.8394,14.8973,37000.0
2007-03-09 10:25:00,23.14,23.16,23.14,23.15,38400.0,14.8973,14.9102,14.8973,14.9037,38400.0
2007-03-09 10:30:00,23.16,23.17,23.15,23.15,70400.0,14.9102,14.9166,14.9037,14.9037,70400.0
2007-03-09 10:35:00,23.15,23.15,23.11,23.13,76200.0,14.9037,14.9037,14.878,14.8909,76200.0
2007-03-09 10:40:00,23.14,23.16,23.13,23.14,34200.0,14.8973,14.9102,14.8909,14.8973,34200.0
2007-03-09 10:45:00,23.14,23.14,23.1,23.1,40600.0,14.8973,14.8973,14.8715,14.8715,40600.0
2007-03-09 10:50:00,23.1,23.14,23.1,23.13,59400.0,14.8715,14.8973,14.8715,14.8909,59400.0
2007-03-09 10:55:00,23.13,23.13,23.11,23.12,30000.0,14.8909,14.8909,14.878,14.8844,30000.0
2007-03-09 11:00:00,23.11,23.13,23.11,23.12,28000.0,14.878,14.8909,14.878,14.8844,28000.0
2007-03-09 11:05:00,23.12,23.14,23.1,23.13,265600.0,14.8844,14.8973,14.8715,14.8909,265600.0
2007-03-09 11:10:00,23.13,23.16,23.13,23.15,25600.0,14.8909,14.9102,14.8909,14.9037,25600.0
2007-03-09 11:15:00,23.15,23.16,23.15,23.15,23800.0,14.9037,14.9102,14.9037,14.9037,23800.0
2007-03-09 11:20:00,23.15,23.16,23.11,23.14,45800.0,14.9037,14.9102,14.878,14.8973,45800.0
2007-03-09 11:25:00,23.14,23.14,23.13,23.13,20600.0,14.8973,14.8973,14.8909,14.8909,20600.0
2007-03-09 11:30:00,23.13,23.14,23.12,23.13,38600.0,14.8909,14.8973,14.8844,14.8909,38600.0
2007-03-09 11:35:00,23.13,23.14,23.12,23.13,43000.0,14.8909,14.8973,14.8844,14.8909,43000.0
2007-03-09 11:40:00,23.12,23.13,23.11,23.12,21200.0,14.8844,14.8909,14.878,14.8844,21200.0
2007-03-09 11:45:00,23.11,23.13,23.11,23.13,42200.0,14.878,14.8909,14.878,14.8909,42200.0
2007-03-09 11:50:00,23.13,23.13,23.11,23.12,39600.0,14.8909,14.8909,14.878,14.8844,39600.0
2007-03-09 11:55:00,23.12,23.13,23.11,23.12,24400.0,14.8844,14.8909,14.878,14.8844,24400.0
2007-03-09 12:00:00,23.12,23.14,23.11,23.11,28200.0,14.8844,14.8973,14.878,14.878,28200.0
2007-03-09 12:05:00,23.11,23.13,23.11,23.12,21400.0,14.878,14.8909,14.878,14.8844,21400.0
2007-03-09 12:10:00,23.12,23.13,23.12,23.13,26200.0,14.8844,14.8909,14.8844,14.8909,26200.0
2007-03-09 12:15:00,23.13,23.14,23.12,23.14,37200.0,14.8909,14.8973,14.8844,14.8973,37200.0
2007-03-09 12:20:00,23.14,23.16,23.13,23.16,23600.0,14.8973,14.9102,14.8909,14.9102,23600.0
2007-03-09 12:25:00,23.16,23.18,23.15,23.17,38600.0,14.9102,14.9231,14.9037,14.9166,38600.0
2007-03-09 12:30:00,23.17,23.18,23.16,23.16,20200.0,14.9166,14.9231,14.9102,14.9102,20200.0
2007-03-09 12:35:00,23.16,23.16,23.14,23.16,25200.0,14.9102,14.9102,14.8973,14.9102,25200.0
2007-03-09 12:40:00,23.16,23.16,23.13,23.13,12600.0,14.9102,14.9102,14.8909,14.8909,12600.0
2007-03-09 12:45:00,23.13,23.13,23.11,23.12,28800.0,14.8909,14.8909,14.878,14.8844,28800.0
2007-03-09 12:50:00,23.12,23.15,23.12,23.15,29000.0,14.8844,14.9037,14.8844,14.9037,29000.0
2007-03-09 12:55:00,23.15,23.15,23.13,23.15,19000.0,14.9037,14.9037,14.8909,14.9037,19000.0
2007-03-09 13:00:00,23.15,23.16,23.15,23.15,24800.0,14.9037,14.9102,14.9037,14.9037,24800.0
2007-03-09 13:05:00,23.15,23.16,23.15,23.15,26200.0,14.9037,14.9102,14.9037,14.9037,26200.0
2007-03-09 13:10:00,23.15,23.15,23.11,23.13,33000.0,14.9037,14.9037,14.878,14.8909,33000.0
2007-03-09 13:15:00,23.13,23.13,23.07,23.09,47800.0,14.8909,14.8909,14.8522,14.8651,47800.0
2007-03-09 13:20:00,23.09,23.11,23.09,23.09,33600.0,14.8651,14.878,14.8651,14.8651,33600.0
2007-03-09 13:25:00,23.1,23.13,23.1,23.12,25200.0,14.8715,14.8909,14.8715,14.8844,25200.0
2007-03-09 13:30:00,23.13,23.14,23.11,23.13,21600.0,14.8909,14.8973,14.878,14.8909,21600.0
2007-03-09 13:35:00,23.13,23.13,23.1,23.12,23600.0,14.8909,14.8909,14.8715,14.8844,23600.0
2007-03-09 13:40:00,23.12,23.15,23.11,23.13,30400.0,14.8844,14.9037,14.878,14.8909,30400.0
2007-03-09 13:45:00,23.13,23.15,23.12,23.15,19200.0,14.8909,14.9037,14.8844,14.9037,19200.0
2007-03-09 13:50:00,23.15,23.15,23.1,23.11,30200.0,14.9037,14.9037,14.8715,14.878,30200.0
2007-03-09 13:55:00,23.1,23.11,23.08,23.09,30800.0,14.8715,14.878,14.8587,14.8651,30800.0
2007-03-09 14:00:00,23.08,23.1,23.05,23.08,40800.0,14.8587,14.8715,14.8394,14.8587,40800.0
2007-03-09 14:05:00,23.08,23.11,23.08,23.1,32200.0,14.8587,14.878,14.8587,14.8715,32200.0
2007-03-09 14:10:00,23.1,23.11,23.1,23.11,34800.0,14.8715,14.878,14.8715,14.878,34800.0
2007-03-09 14:15:00,23.11,23.12,23.11,23.11,31200.0,14.878,14.8844,14.878,14.878,31200.0
2007-03-09 14:20:00,23.11,23.12,23.1,23.11,41800.0,14.878,14.8844,14.8715,14.878,41800.0
2007-03-09 14:25:00,23.11,23.11,23.06,23.08,40400.0,14.878,14.878,14.8458,14.8587,40400.0
2007-03-09 14:30:00,23.08,23.1,23.05,23.06,42200.0,14.8587,14.8715,14.8394,14.8458,42200.0
2007-03-09 14:35:00,23.06,23.14,23.06,23.13,53600.0,14.8458,14.8973,14.8458,14.8909,53600.0
2007-03-09 14:40:00,23.13,23.14,23.13,23.13,31400.0,14.8909,14.8973,14.8909,14.8909,31400.0
2007-03-09 14:45:00,23.13,23.15,23.13,23.13,39200.0,14.8909,14.9037,14.8909,14.8909,39200.0
2007-03-09 14:50:00,23.13,23.14,23.11,23.12,41400.0,14.8909,14.8973,14.878,14.8844,41400.0
2007-03-09 14:55:00,23.12,23.14,23.11,23.12,62400.0,14.8844,14.8973,14.878,14.8844,62400.0
2007-03-09 15:00:00,23.12,23.13,23.1,23.1,50000.0,14.8844,14.8909,14.8715,14.8715,50000.0
2007-03-09 15:05:00,23.1,23.11,23.06,23.1,93600.0,14.8715,14.878,14.8458,14.8715,93600.0
2007-03-09 15:10:00,23.1,23.13,23.09,23.11,42000.0,14.8715,14.8909,14.8651,14.878,42000.0
2007-03-09 15:15:00,23.11,23.14,23.11,23.13,40800.0,14.878,14.8973,14.878,14.8909,40800.0
2007-03-09 15:20:00,23.13,23.15,23.13,23.14,31600.0,14.8909,14.9037,14.8909,14.8973,31600.0
2007-03-09 15:25:00,23.14,23.16,23.11,23.11,68400.0,14.8973,14.9102,14.878,14.878,68400.0
2007-03-09 15:30:00,23.12,23.12,23.11,23.11,49000.0,14.8844,14.8844,14.878,14.878,49000.0
2007-03-09 15:35:00,23.11,23.14,23.11,23.13,75200.0,14.878,14.8973,14.878,14.8909,75200.0
2007-03-09 15:40:00,23.13,23.13,23.1,23.11,78000.0,14.8909,14.8909,14.8715,14.878,78000.0
2007-03-09 15:45:00,23.12,23.13,23.1,23.13,111800.0,14.8844,14.8909,14.8715,14.8909,111800.0
2007-03-09 15:50:00,23.13,23.13,23.1,23.1,112400.0,14.8909,14.8909,14.8715,14.8715,112400.0
2007-03-09 15:55:00,23.11,23.11,23.08,23.1,180600.0,14.878,14.878,14.8587,14.8715,180600.0
2007-03-12 09:30:00,23.11,23.12,23.11,23.12,54400.0,14.878,14.8844,14.878,14.8844,54400.0
2007-03-12 09:35:00,23.12,23.13,23.1,23.11,33600.0,14.8844,14.8909,14.8715,14.878,33600.0
2007-03-12 09:40:00,23.13,23.18,23.12,23.17,38200.0,14.8909,14.9231,14.8844,14.9166,38200.0
2007-03-12 09:45:00,23.17,23.17,23.12,23.15,42200.0,14.9166,14.9166,14.8844,14.9037,42200.0
2007-03-12 09:50:00,23.15,23.15,23.14,23.15,52600.0,14.9037,14.9037,14.8973,14.9037,52600.0
2007-03-12 09:55:00,23.15,23.15,23.13,23.14,32400.0,14.9037,14.9037,14.8909,14.8973,32400.0
2007-03-12 10:00:00,23.14,23.16,23.13,23.15,25800.0,14.8973,14.9102,14.8909,14.9037,25800.0
2007-03-12 10:05:00,23.15,23.16,23.14,23.15,66400.0,14.9037,14.9102,14.8973,14.9037,66400.0
2007-03-12 10:10:00,23.15,23.16,23.15,23.16,35800.0,14.9037,14.9102,14.9037,14.9102,35800.0
2007-03-12 10:15:00,23.15,23.17,23.14,23.14,162400.0,14.9037,14.9166,14.8973,14.8973,162400.0
2007-03-12 10:20:00,23.15,23.18,23.14,23.17,77600.0,14.9037,14.9231,14.8973,14.9166,77600.0
2007-03-12 10:25:00,23.17,23.17,23.16,23.16,5600.0,14.9166,14.9166,14.9102,14.9102,5600.0
2007-03-12 10:30:00,23.15,23.16,23.15,23.16,17200.0,14.9037,14.9102,14.9037,14.9102,17200.0
2007-03-12 10:35:00,23.16,23.16,23.15,23.15,34600.0,14.9102,14.9102,14.9037,14.9037,34600.0
2007-03-12 10:40:00,23.16,23.16,23.13,23.15,42600.0,14.9102,14.9102,14.8909,14.9037,42600.0
2007-03-12 10:45:00,23.15,23.16,23.14,23.15,29600.0,14.9037,14.9102,14.8973,14.9037,29600.0
2007-03-12 10:50:00,23.15,23.16,23.15,23.16,32600.0,14.9037,14.9102,14.9037,14.9102,32600.0
2007-03-12 10:55:00,23.16,23.16,23.15,23.15,34400.0,14.9102,14.9102,14.9037,14.9037,34400.0
2007-03-12 11:00:00,23.15,23.16,23.13,23.14,69000.0,14.9037,14.9102,14.8909,14.8973,69000.0
2007-03-12 11:05:00,23.14,23.15,23.13,23.15,25000.0,14.8973,14.9037,14.8909,14.9037,25000.0
2007-03-12 11:10:00,23.15,23.16,23.14,23.14,24600.0,14.9037,14.9102,14.8973,14.8973,24600.0
2007-03-12 11:15:00,23.14,23.14,23.13,23.13,5000.0,14.8973,14.8973,14.8909,14.8909,5000.0
2007-03-12 11:20:00,23.13,23.13,23.13,23.13,0.0,14.8909,14.8909,14.8909,14.8909,0.0
2007-03-12 11:25:00,23.13,23.13,23.13,23.13,0.0,14.8909,14.8909,14.8909,14.8909,0.0
2007-03-12 11:30:00,23.12,23.12,23.11,23.11,1000.0,14.8844,14.8844,14.878,14.878,1000.0
2007-03-12 11:35:00,23.12,23.13,23.11,23.13,12600.0,14.8844,14.8909,14.878,14.8909,12600.0
2007-03-12 11:40:00,23.14,23.17,23.13,23.17,34200.0,14.8973,14.9166,14.8909,14.9166,34200.0
2007-03-12 11:45:00,23.17,23.17,23.15,23.16,62600.0,14.9166,14.9166,14.9037,14.9102,62600.0
2007-03-12 11:50:00,23.17,23.17,23.14,23.14,47000.0,14.9166,14.9166,14.8973,14.8973,47000.0
2007-03-12 11:55:00,23.14,23.16,23.14,23.14,22600.0,14.8973,14.9102,14.8973,14.8973,22600.0
2007-03-12 12:00:00,23.14,23.14,23.11,23.14,54200.0,14.8973,14.8973,14.878,14.8973,54200.0
2007-03-12 12:05:00,23.14,23.16,23.14,23.15,62600.0,14.8973,14.9102,14.8973,14.9037,62600.0
2007-03-12 12:10:00,23.16,23.18,23.15,23.17,52000.0,14.9102,14.9231,14.9037,14.9166,52000.0
2007-03-12 12:15:00,23.17,23.18,23.17,23.17,88200.0,14.9166,14.9231,14.9166,14.9166,88200.0
2007-03-12 12:20:00,23.18,23.18,23.17,23.18,30400.0,14.9231,14.9231,14.9166,14.9231,30400.0
2007-03-12 12:25:00,23.18,23.19,23.17,23.18,53800.0,14.9231,14.9295,14.9166,14.9231,53800.0
2007-03-12 12:30:00,23.18,23.2,23.17,23.2,86800.0,14.9231,14.9359,14.9166,14.9359,86800.0
2007-03-12 12:35:00,23.2,23.21,23.17,23.17,81400.0,14.9359,14.9424,14.9166,14.9166,81400.0
2007-03-12 12:40:00,23.17,23.18,23.17,23.18,61600.0,14.9166,14.9231,14.9166,14.9231,61600.0
2007-03-12 12:45:00,23.18,23.19,23.18,23.18,21400.0,14.9231,14.9295,14.9231,14.9231,21400.0
2007-03-12 12:50:00,23.18,23.2,23.18,23.19,18400.0,14.9231,14.9359,14.9231,14.9295,18400.0
2007-03-12 12:55:00,23.19,23.2,23.18,23.19,45200.0,14.9295,14.9359,14.9231,14.9295,45200.0
2007-03-12 13:00:00,23.19,23.2,23.18,23.2,50400.0,14.9295,14.9359,14.9231,14.9359,50400.0
2007-03-12 13:05:00,23.2,23.2,23.16,23.19,69800.0,14.9359,14.9359,14.9102,14.9295,69800.0
2007-03-12 13:10:00,23.2,23.2,23.16,23.16,32000.0,14.9359,14.9359,14.9102,14.9102,32000.0
2007-03-12 13:15:00,23.17,23.17,23.16,23.17,13400.0,14.9166,14.9166,14.9102,14.9166,13400.0
2007-03-12 13:20:00,23.17,23.17,23.16,23.17,22000.0,14.9166,14.9166,14.9102,14.9166,22000.0
2007-03-12 13:25:00,23.17,23.17,23.16,23.16,38000.0,14.9166,14.9166,14.9102,14.9102,38000.0
2007-03-12 13:30:00,23.17,23.18,23.15,23.16,100800.0,14.9166,14.9231,14.9037,14.9102,100800.0
2007-03-12 13:35:00,23.17,23.17,23.13,23.16,72600.0,14.9166,14.9166,14.8909,14.9102,72600.0
2007-03-12 13:40:00,23.16,23.16,23.15,23.15,20600.0,14.9102,14.9102,14.9037,14.9037,20600.0
2007-03-12 13:45:00,23.15,23.16,23.15,23.16,18600.0,14.9037,14.9102,14.9037,14.9102,18600.0
2007-03-12 13:50:00,23.16,23.17,23.15,23.15,33000.0,14.9102,14.9166,14.9037,14.9037,33000.0
2007-03-12 13:55:00,23.16,23.16,23.15,23.15,34600.0,14.9102,14.9102,14.9037,14.9037,34600.0
2007-03-12 14:00:00,23.16,23.16,23.15,23.16,30600.0,14.9102,14.9102,14.9037,14.9102,30600.0
2007-03-12 14:05:00,23.16,23.17,23.16,23.16,30000.0,14.9102,14.9166,14.9102,14.9102,30000.0
2007-03-12 14:10:00,23.16,23.17,23.16,23.17,34600.0,14.9102,14.9166,14.9102,14.9166,34600.0
2007-03-12 14:15:00,23.17,23.23,23.16,23.23,43400.0,14.9166,14.9552,14.9102,14.9552,43400.0
2007-03-12 14:20:00,23.23,23.25,23.23,23.25,48400.0,14.9552,14.9681,14.9552,14.9681,48400.0
2007-03-12 14:25:00,23.26,23.28,23.25,23.28,51600.0,14.9746,14.9874,14.9681,14.9874,51600.0
2007-03-12 14:30:00,23.28,23.32,23.27,23.32,107600.0,14.9874,15.0132,14.981,15.0132,107600.0
2007-03-12 14:35:00,23.32,23.37,23.31,23.37,88400.0,15.0132,15.0454,15.0067,15.0454,88400.0
2007-03-12 14:40:00,23.38,23.4,23.37,23.39,76200.0,15.0518,15.0647,15.0454,15.0582,76200.0
2007-03-12 14:45:00,23.4,23.4,23.36,23.36,43000.0,15.0647,15.0647,15.0389,15.0389,43000.0
2007-03-12 14:50:00,23.36,23.36,23.35,23.35,29800.0,15.0389,15.0389,15.0325,15.0325,29800.0
2007-03-12 14:55:00,23.35,23.35,23.31,23.31,58600.0,15.0325,15.0325,15.0067,15.0067,58600.0
2007-03-12 15:00:00,23.31,23.35,23.31,23.35,67200.0,15.0067,15.0325,15.0067,15.0325,67200.0
2007-03-12 15:05:00,23.35,23.36,23.34,23.36,51000.0,15.0325,15.0389,15.0261,15.0389,51000.0
2007-03-12 15:10:00,23.36,23.39,23.35,23.39,63600.0,15.0389,15.0582,15.0325,15.0582,63600.0
2007-03-12 15:15:00,23.39,23.41,23.38,23.4,116000.0,15.0582,15.0711,15.0518,15.0647,116000.0
2007-03-12 15:20:00,23.4,23.43,23.4,23.43,48400.0,15.0647,15.084,15.0647,15.084,48400.0
2007-03-12 15:25:00,23.43,23.46,23.43,23.46,69000.0,15.084,15.1033,15.084,15.1033,69000.0
2007-03-12 15:30:00,23.46,23.46,23.45,23.45,71800.0,15.1033,15.1033,15.0969,15.0969,71800.0
2007-03-12 15:35:00,23.45,23.45,23.43,23.43,113200.0,15.0969,15.0969,15.084,15.084,113200.0
2007-03-12 15:40:00,23.43,23.43,23.43,23.43,62400.0,15.084,15.084,15.084,15.084,62400.0
2007-03-12 15:45:00,23.43,23.46,23.43,23.46,100400.0,15.084,15.1033,15.084,15.1033,100400.0
2007-03-12 15:50:00,23.46,23.48,23.46,23.46,72200.0,15.1033,15.1162,15.1033,15.1033,72200.0
2007-03-12 15:55:00,23.46,23.48,23.46,23.47,198800.0,15.1033,15.1162,15.1033,15.1097,198800.0
2007-03-13 09:30:00,23.28,23.33,23.23,23.23,61400.0,14.9874,15.0196,14.9552,14.9552,61400.0
2007-03-13 09:35:00,23.23,23.25,23.21,23.22,35600.0,14.9552,14.9681,14.9424,14.9488,35600.0
2007-03-13 09:40:00,23.21,23.25,23.18,23.25,77200.0,14.9424,14.9681,14.9231,14.9681,77200.0
2007-03-13 09:45:00,23.25,23.25,23.21,23.23,50400.0,14.9681,14.9681,14.9424,14.9552,50400.0
2007-03-13 09:50:00,23.23,23.28,23.23,23.27,44200.0,14.9552,14.9874,14.9552,14.981,44200.0
2007-03-13 09:55:00,23.27,23.3,23.26,23.3,56200.0,14.981,15.0003,14.9746,15.0003,56200.0
2007-03-13 10:00:00,23.3,23.32,23.29,23.32,31800.0,15.0003,15.0132,14.9939,15.0132,31800.0
2007-03-13 10:05:00,23.32,23.32,23.26,23.26,30000.0,15.0132,15.0132,14.9746,14.9746,30000.0
2007-03-13 10:10:00,23.27,23.29,23.27,23.29,21200.0,14.981,14.9939,14.981,14.9939,21200.0
2007-03-13 10:15:00,23.29,23.31,23.27,23.31,17400.0,14.9939,15.0067,14.981,15.0067,17400.0
2007-03-13 10:20:00,23.31,23.32,23.3,23.31,14600.0,15.0067,15.0132,15.0003,15.0067,14600.0
2007-03-13 10:25:00,23.31,23.32,23.3,23.32,15400.0,15.0067,15.0132,15.0003,15.0132,15400.0
2007-03-13 10:30:00,23.31,23.32,23.29,23.29,31600.0,15.0067,15.0132,14.9939,14.9939,31600.0
2007-03-13 10:35:00,23.29,23.29,23.26,23.26,30000.0,14.9939,14.9939,14.9746,14.9746,30000.0
2007-03-13 10:40:00,23.27,23.3,23.26,23.3,58000.0,14.981,15.0003,14.9746,15.0003,58000.0
2007-03-13 10:45:00,23.29,23.3,23.29,23.29,13000.0,14.9939,15.0003,14.9939,14.9939,13000.0
2007-03-13 10:50:00,23.29,23.29,23.28,23.29,20600.0,14.9939,14.9939,14.9874,14.9939,20600.0
2007-03-13 10:55:00,23.28,23.28,23.26,23.27,17800.0,14.9874,14.9874,14.9746,14.981,17800.0
2007-03-13 11:00:00,23.27,23.27,23.25,23.25,39000.0,14.981,14.981,14.9681,14.9681,39000.0
2007-03-13 11:05:00,23.25,23.25,23.24,23.25,20600.0,14.9681,14.9681,14.9617,14.9681,20600.0
2007-03-13 11:10:00,23.24,23.25,23.24,23.25,19000.0,14.9617,14.9681,14.9617,14.9681,19000.0
2007-03-13 11:15:00,23.24,23.25,23.23,23.24,13000.0,14.9617,14.9681,14.9552,14.9617,13000.0
2007-03-13 11:20:00,23.24,23.24,23.19,23.19,53000.0,14.9617,14.9617,14.9295,14.9295,53000.0
2007-03-13 11:25:00,23.19,23.2,23.17,23.18,34200.0,14.9295,14.9359,14.9166,14.9231,34200.0
2007-03-13 11:30:00,23.18,23.18,23.17,23.17,53000.0,14.9231,14.9231,14.9166,14.9166,53000.0
2007-03-13 11:35:00,23.17,23.18,23.16,23.18,24000.0,14.9166,14.9231,14.9102,14.9231,24000.0
2007-03-13 11:40:00,23.18,23.18,23.16,23.18,63400.0,14.9231,14.9231,14.9102,14.9231,63400.0
2007-03-13 11:45:00,23.17,23.18,23.16,23.16,54800.0,14.9166,14.9231,14.9102,14.9102,54800.0
2007-03-13 11:50:00,23.16,23.16,23.14,23.16,43200.0,14.9102,14.9102,14.8973,14.9102,43200.0
2007-03-13 11:55:00,23.17,23.17,23.13,23.14,25800.0,14.9166,14.9166,14.8909,14.8973,25800.0
2007-03-13 12:00:00,23.13,23.14,23.13,23.14,53000.0,14.8909,14.8973,14.8909,14.8973,53000.0
2007-03-13 12:05:00,23.14,23.14,23.11,23.11,132800.0,14.8973,14.8973,14.878,14.878,132800.0
2007-03-13 12:10:00,23.11,23.11,23.06,23.06,61600.0,14.878,14.878,14.8458,14.8458,61600.0
2007-03-13 12:15:00,23.05,23.06,22.96,22.98,173200.0,14.8394,14.8458,14.7814,14.7943,173200.0
2007-03-13 12:20:00,22.98,22.98,22.93,22.96,104200.0,14.7943,14.7943,14.7621,14.7814,104200.0
2007-03-13 12:25:00,22.96,23.0,22.94,22.94,76200.0,14.7814,14.8072,14.7685,14.7685,76200.0
2007-03-13 12:30:00,22.94,22.94,22.88,22.92,81200.0,14.7685,14.7685,14.7299,14.7557,81200.0
2007-03-13 12:35:00,22.91,22.95,22.91,22.95,28200.0,14.7492,14.775,14.7492,14.775,28200.0
2007-03-13 12:40:00,22.95,22.97,22.94,22.97,33600.0,14.775,14.7879,14.7685,14.7879,33600.0
2007-03-13 12:45:00,22.97,22.98,22.96,22.98,17000.0,14.7879,14.7943,14.7814,14.7943,17000.0
2007-03-13 12:50:00,22.98,22.99,22.97,22.99,46200.0,14.7943,14.8007,14.7879,14.8007,46200.0
2007-03-13 12:55:00,22.98,22.98,22.93,22.94,46600.0,14.7943,14.7943,14.7621,14.7685,46600.0
2007-03-13 13:00:00,22.93,22.99,22.93,22.99,83800.0,14.7621,14.8007,14.7621,14.8007,83800.0
2007-03-13 13:05:00,22.98,23.0,22.98,23.0,74800.0,14.7943,14.8072,14.7943,14.8072,74800.0
2007-03-13 13:10:00,23.0,23.0,22.97,22.98,64000.0,14.8072,14.8072,14.7879,14.7943,64000.0
2007-03-13 13:15:00,22.98,22.99,22.97,22.99,27200.0,14.7943,14.8007,14.7879,14.8007,27200.0
2007-03-13 13:20:00,23.0,23.0,22.92,22.93,65000.0,14.8072,14.8072,14.7557,14.7621,65000.0
2007-03-13 13:25:00,22.94,22.96,22.93,22.93,21600.0,14.7685,14.7814,14.7621,14.7621,21600.0
2007-03-13 13:30:00,22.93,22.93,22.9,22.92,53000.0,14.7621,14.7621,14.7428,14.7557,53000.0
2007-03-13 13:35:00,22.92,22.94,22.91,22.93,54200.0,14.7557,14.7685,14.7492,14.7621,54200.0
2007-03-13 13:40:00,22.93,22.96,22.92,22.95,49600.0,14.7621,14.7814,14.7557,14.775,49600.0
2007-03-13 13:45:00,22.95,22.96,22.92,22.93,73400.0,14.775,14.7814,14.7557,14.7621,73400.0
2007-03-13 13:50:00,22.93,22.93,22.88,22.91,26000.0,14.7621,14.7621,14.7299,14.7492,26000.0
2007-03-13 13:55:00,22.91,22.94,22.91,22.94,15000.0,14.7492,14.7685,14.7492,14.7685,15000.0
2007-03-13 14:00:00,22.93,22.95,22.91,22.91,22600.0,14.7621,14.775,14.7492,14.7492,22600.0
2007-03-13 14:05:00,22.91,22.91,22.88,22.88,53800.0,14.7492,14.7492,14.7299,14.7299,53800.0
2007-03-13 14:10:00,22.88,22.89,22.88,22.88,95800.0,14.7299,14.7364,14.7299,14.7299,95800.0
2007-03-13 14:15:00,22.88,22.9,22.88,22.9,56200.0,14.7299,14.7428,14.7299,14.7428,56200.0
2007-03-13 14:20:00,22.89,22.9,22.86,22.86,40400.0,14.7364,14.7428,14.717,14.717,40400.0
2007-03-13 14:25:00,22.86,22.86,22.85,22.85,20800.0,14.717,14.717,14.7106,14.7106,20800.0
2007-03-13 14:30:00,22.85,22.86,22.85,22.86,19800.0,14.7106,14.717,14.7106,14.717,19800.0
2007-03-13 14:35:00,22.86,22.86,22.83,22.83,29000.0,14.717,14.717,14.6977,14.6977,29000.0
2007-03-13 14:40:00,22.83,22.87,22.83,22.86,58600.0,14.6977,14.7235,14.6977,14.717,58600.0
2007-03-13 14:45:00,22.86,22.87,22.85,22.85,36800.0,14.717,14.7235,14.7106,14.7106,36800.0
2007-03-13 14:50:00,22.85,22.86,22.83,22.83,20200.0,14.7106,14.717,14.6977,14.6977,20200.0
2007-03-13 14:55:00,22.83,22.83,22.77,22.78,38000.0,14.6977,14.6977,14.6591,14.6655,38000.0
2007-03-13 15:00:00,22.78,22.78,22.73,22.73,42600.0,14.6655,14.6655,14.6333,14.6333,42600.0
2007-03-13 15:05:00,22.73,22.77,22.7,22.76,83600.0,14.6333,14.6591,14.614,14.6527,83600.0
2007-03-13 15:10:00,22.75,22.76,22.74,22.75,47400.0,14.6462,14.6527,14.6398,14.6462,47400.0
2007-03-13 15:15:00,22.75,22.79,22.75,22.78,52200.0,14.6462,14.672,14.6462,14.6655,52200.0
2007-03-13 15:20:00,22.79,22.81,22.78,22.81,77200.0,14.672,14.6848,14.6655,14.6848,77200.0
2007-03-13 15:25:00,22.82,22.85,22.81,22.82,90800.0,14.6913,14.7106,14.6848,14.6913,90800.0
2007-03-13 15:30:00,22.82,22.85,22.82,22.84,117200.0,14.6913,14.7106,14.6913,14.7042,117200.0
2007-03-13 15:35:00,22.84,22.85,22.81,22.85,164600.0,14.7042,14.7106,14.6848,14.7106,164600.0
2007-03-13 15:40:00,22.85,22.85,22.81,22.81,168600.0,14.7106,14.7106,14.6848,14.6848,168600.0
2007-03-13 15:45:00,22.82,22.83,22.81,22.82,90400.0,14.6913,14.6977,14.6848,14.6913,90400.0
2007-03-13 15:50:00,22.82,22.83,22.82,22.83,212200.0,14.6913,14.6977,14.6913,14.6977,212200.0
2007-03-13 15:55:00,22.83,22.83,22.82,22.82,123600.0,14.6977,14.6977,14.6913,14.6913,123600.0
2007-03-14 09:30:00,22.83,22.86,22.8,22.83,59800.0,14.6977,14.717,14.6784,14.6977,59800.0
2007-03-14 09:35:00,22.83,22.86,22.81,22.85,54400.0,14.6977,14.717,14.6848,14.7106,54400.0
2007-03-14 09:40:00,22.85,22.86,22.79,22.86,68800.0,14.7106,14.717,14.672,14.717,68800.0
2007-03-14 09:45:00,22.86,22.86,22.81,22.81,30000.0,14.717,14.717,14.6848,14.6848,30000.0
2007-03-14 09:50:00,22.82,22.82,22.78,22.79,42600.0,14.6913,14.6913,14.6655,14.672,42600.0
2007-03-14 09:55:00,22.79,22.8,22.78,22.78,186400.0,14.672,14.6784,14.6655,14.6655,186400.0
2007-03-14 10:00:00,22.78,22.78,22.75,22.75,62800.0,14.6655,14.6655,14.6462,14.6462,62800.0
2007-03-14 10:05:00,22.75,22.77,22.75,22.75,94600.0,14.6462,14.6591,14.6462,14.6462,94600.0
2007-03-14 10:10:00,22.75,22.8,22.74,22.8,58200.0,14.6462,14.6784,14.6398,14.6784,58200.0
2007-03-14 10:15:00,22.8,22.8,22.77,22.79,20800.0,14.6784,14.6784,14.6591,14.672,20800.0
2007-03-14 10:20:00,22.78,22.8,22.78,22.79,24400.0,14.6655,14.6784,14.6655,14.672,24400.0
2007-03-14 10:25:00,22.79,22.82,22.77,22.78,29000.0,14.672,14.6913,14.6591,14.6655,29000.0
2007-03-14 10:30:00,22.78,22.83,22.78,22.82,44000.0,14.6655,14.6977,14.6655,14.6913,44000.0
2007-03-14 10:35:00,22.83,22.89,22.83,22.89,46600.0,14.6977,14.7364,14.6977,14.7364,46600.0
2007-03-14 10:40:00,22.89,22.9,22.89,22.9,50000.0,14.7364,14.7428,14.7364,14.7428,50000.0
2007-03-14 10:45:00,22.9,22.9,22.83,22.84,37600.0,14.7428,14.7428,14.6977,14.7042,37600.0
2007-03-14 10:50:00,22.84,22.85,22.8,22.85,68800.0,14.7042,14.7106,14.6784,14.7106,68800.0
2007-03-14 10:55:00,22.85,22.85,22.82,22.83,27600.0,14.7106,14.7106,14.6913,14.6977,27600.0
2007-03-14 11:00:00,22.83,22.84,22.8,22.81,42400.0,14.6977,14.7042,14.6784,14.6848,42400.0
2007-03-14 11:05:00,22.8,22.83,22.79,22.83,60400.0,14.6784,14.6977,14.672,14.6977,60400.0
2007-03-14 11:10:00,22.83,22.86,22.83,22.86,35600.0,14.6977,14.717,14.6977,14.717,35600.0
2007-03-14 11:15:00,22.85,22.86,22.85,22.86,25600.0,14.7106,14.717,14.7106,14.717,25600.0
2007-03-14 11:20:00,22.85,22.85,22.81,22.84,20800.0,14.7106,14.7106,14.6848,14.7042,20800.0
2007-03-14 11:25:00,22.83,22.86,22.82,22.83,20600.0,14.6977,14.717,14.6913,14.6977,20600.0
2007-03-14 11:30:00,22.83,22.83,22.78,22.78,62600.0,14.6977,14.6977,14.6655,14.6655,62600.0
2007-03-14 11:35:00,22.78,22.78,22.75,22.77,44600.0,14.6655,14.6655,14.6462,14.6591,44600.0
2007-03-14 11:40:00,22.77,22.79,22.76,22.77,59800.0,14.6591,14.672,14.6527,14.6591,59800.0
2007-03-14 11:45:00,22.77,22.8,22.77,22.78,43200.0,14.6591,14.6784,14.6591,14.6655,43200.0
2007-03-14 11:50:00,22.78,22.78,22.75,22.76,26200.0,14.6655,14.6655,14.6462,14.6527,26200.0
2007-03-14 11:55:00,22.76,22.77,22.75,22.77,22200.0,14.6527,14.6591,14.6462,14.6591,22200.0
2007-03-14 12:00:00,22.76,22.77,22.74,22.74,75200.0,14.6527,14.6591,14.6398,14.6398,75200.0
2007-03-14 12:05:00,22.74,22.76,22.74,22.76,16200.0,14.6398,14.6527,14.6398,14.6527,16200.0
2007-03-14 12:10:00,22.75,22.76,22.72,22.72,52000.0,14.6462,14.6527,14.6269,14.6269,52000.0
2007-03-14 12:15:00,22.73,22.73,22.71,22.71,25800.0,14.6333,14.6333,14.6205,14.6205,25800.0
2007-03-14 12:20:00,22.71,22.71,22.66,22.67,69000.0,14.6205,14.6205,14.5883,14.5947,69000.0
2007-03-14 12:25:00,22.68,22.71,22.67,22.69,26600.0,14.6012,14.6205,14.5947,14.6076,26600.0
2007-03-14 12:30:00,22.68,22.69,22.66,22.66,34800.0,14.6012,14.6076,14.5883,14.5883,34800.0
2007-03-14 12:35:00,22.66,22.68,22.65,22.68,16600.0,14.5883,14.6012,14.5818,14.6012,16600.0
2007-03-14 12:40:00,22.68,22.69,22.66,22.68,57600.0,14.6012,14.6076,14.5883,14.6012,57600.0
2007-03-14 12:45:00,22.67,22.68,22.64,22.65,22200.0,14.5947,14.6012,14.5754,14.5818,22200.0
2007-03-14 12:50:00,22.66,22.66,22.59,22.6,112800.0,14.5883,14.5883,14.5432,14.5497,112800.0
2007-03-14 12:55:00,22.61,22.63,22.6,22.61,24200.0,14.5561,14.569,14.5497,14.5561,24200.0
2007-03-14 13:00:00,22.62,22.67,22.61,22.66,15800.0,14.5625,14.5947,14.5561,14.5883,15800.0
2007-03-14 13:05:00,22.66,22.72,22.66,22.72,29800.0,14.5883,14.6269,14.5883,14.6269,29800.0
2007-03-14 13:10:00,22.71,22.78,22.7,22.75,48800.0,14.6205,14.6655,14.614,14.6462,48800.0
2007-03-14 13:15:00,22.74,22.77,22.73,22.77,16600.0,14.6398,14.6591,14.6333,14.6591,16600.0
2007-03-14 13:20:00,22.78,22.79,22.75,22.79,40400.0,14.6655,14.672,14.6462,14.672,40400.0
2007-03-14 13:25:00,22.79,22.83,22.75,22.75,35600.0,14.672,14.6977,14.6462,14.6462,35600.0
2007-03-14 13:30:00,22.75,22.77,22.72,22.73,33800.0,14.6462,14.6591,14.6269,14.6333,33800.0
2007-03-14 13:35:00,22.73,22.78,22.72,22.76,23800.0,14.6333,14.6655,14.6269,14.6527,23800.0
2007-03-14 13:40:00,22.75,22.85,22.75,22.85,40200.0,14.6462,14.7106,14.6462,14.7106,40200.0
2007-03-14 13:45:00,22.85,22.85,22.78,22.78,26000.0,14.7106,14.7106,14.6655,14.6655,26000.0
2007-03-14 13:50:00,22.79,22.8,22.77,22.77,12600.0,14.672,14.6784,14.6591,14.6591,12600.0
2007-03-14 13:55:00,22.76,22.8,22.74,22.76,21200.0,14.6527,14.6784,14.6398,14.6527,21200.0
2007-03-14 14:00:00,22.77,22.8,22.75,22.77,26200.0,14.6591,14.6784,14.6462,14.6591,26200.0
2007-03-14 14:05:00,22.78,22.81,22.78,22.78,15600.0,14.6655,14.6848,14.6655,14.6655,15600.0
2007-03-14 14:10:00,22.78,22.8,22.77,22.77,30400.0,14.6655,14.6784,14.6591,14.6591,30400.0
2007-03-14 14:15:00,22.77,22.8,22.76,22.8,17600.0,14.6591,14.6784,14.6527,14.6784,17600.0
2007-03-14 14:20:00,22.81,22.85,22.79,22.8,41400.0,14.6848,14.7106,14.672,14.6784,41400.0
2007-03-14 14:25:00,22.8,22.83,22.8,22.81,26000.0,14.6784,14.6977,14.6784,14.6848,26000.0
2007-03-14 14:30:00,22.81,22.86,22.81,22.84,36400.0,14.6848,14.717,14.6848,14.7042,36400.0
2007-03-14 14:35:00,22.85,22.9,22.84,22.9,27200.0,14.7106,14.7428,14.7042,14.7428,27200.0
2007-03-14 14:40:00,22.9,22.92,22.87,22.87,33800.0,14.7428,14.7557,14.7235,14.7235,33800.0
2007-03-14 14:45:00,22.87,22.89,22.86,22.86,30800.0,14.7235,14.7364,14.717,14.717,30800.0
2007-03-14 14:50:00,22.86,22.89,22.86,22.87,29800.0,14.717,14.7364,14.717,14.7235,29800.0
2007-03-14 14:55:00,22.88,22.88,22.85,22.86,43200.0,14.7299,14.7299,14.7106,14.717,43200.0
2007-03-14 15:00:00,22.86,22.89,22.85,22.86,24000.0,14.717,14.7364,14.7106,14.717,24000.0
2007-03-14 15:05:00,22.87,22.89,22.86,22.89,28200.0,14.7235,14.7364,14.717,14.7364,28200.0
2007-03-14 15:10:00,22.89,22.91,22.89,22.89,42400.0,14.7364,14.7492,14.7364,14.7364,42400.0
2007-03-14 15:15:00,22.89,22.96,22.89,22.95,53000.0,14.7364,14.7814,14.7364,14.775,53000.0
2007-03-14 15:20:00,22.94,22.95,22.92,22.94,48000.0,14.7685,14.775,14.7557,14.7685,48000.0
2007-03-14 15:25:00,22.93,22.97,22.93,22.95,60400.0,14.7621,14.7879,14.7621,14.775,60400.0
2007-03-14 15:30:00,22.95,22.96,22.89,22.9,60200.0,14.775,14.7814,14.7364,14.7428,60200.0
2007-03-14 15:35:00,22.9,22.93,22.89,22.92,51200.0,14.7428,14.7621,14.7364,14.7557,51200.0
2007-03-14 15:40:00,22.92,22.93,22.88,22.88,48200.0,14.7557,14.7621,14.7299,14.7299,48200.0
2007-03-14 15:45:00,22.88,22.91,22.88,22.91,88000.0,14.7299,14.7492,14.7299,14.7492,88000.0
2007-03-14 15:50:00,22.91,22.93,22.91,22.93,56800.0,14.7492,14.7621,14.7492,14.7621,56800.0
2007-03-14 15:55:00,22.93,22.93,22.92,22.93,207800.0,14.7621,14.7621,14.7557,14.7621,207800.0
2007-03-15 09:30:00,22.88,22.93,22.87,22.93,49200.0,14.7299,14.7621,14.7235,14.7621,49200.0
2007-03-15 09:35:00,22.93,22.96,22.93,22.93,12600.0,14.7621,14.7814,14.7621,14.7621,12600.0
2007-03-15 09:40:00,22.95,22.96,22.86,22.9,164000.0,14.775,14.7814,14.717,14.7428,164000.0
2007-03-15 09:45:00,22.89,22.96,22.89,22.96,43000.0,14.7364,14.7814,14.7364,14.7814,43000.0
2007-03-15 09:50:00,22.96,23.0,22.94,23.0,49200.0,14.7814,14.8072,14.7685,14.8072,49200.0
2007-03-15 09:55:00,23.0,23.04,22.99,23.04,74800.0,14.8072,14.8329,14.8007,14.8329,74800.0
2007-03-15 10:00:00,23.03,23.03,22.97,22.99,48200.0,14.8265,14.8265,14.7879,14.8007,48200.0
2007-03-15 10:05:00,23.0,23.0,22.96,22.98,105000.0,14.8072,14.8072,14.7814,14.7943,105000.0
2007-03-15 10:10:00,22.98,22.99,22.97,22.97,44600.0,14.7943,14.8007,14.7879,14.7879,44600.0
2007-03-15 10:15:00,22.97,22.99,22.97,22.97,43200.0,14.7879,14.8007,14.7879,14.7879,43200.0
2007-03-15 10:20:00,22.98,22.99,22.96,22.99,39600.0,14.7943,14.8007,14.7814,14.8007,39600.0
2007-03-15 10:25:00,22.99,23.0,22.96,23.0,45400.0,14.8007,14.8072,14.7814,14.8072,45400.0
2007-03-15 10:30:00,23.0,23.03,22.98,23.03,52600.0,14.8072,14.8265,14.7943,14.8265,52600.0
2007-03-15 10:35:00,23.04,23.05,23.0,23.04,57600.0,14.8329,14.8394,14.8072,14.8329,57600.0
2007-03-15 10:40:00,23.05,23.08,23.03,23.04,45800.0,14.8394,14.8587,14.8265,14.8329,45800.0
2007-03-15 10:45:00,23.04,23.05,23.03,23.05,13200.0,14.8329,14.8394,14.8265,14.8394,13200.0
2007-03-15 10:50:00,23.04,23.05,23.03,23.03,40000.0,14.8329,14.8394,14.8265,14.8265,40000.0
2007-03-15 10:55:00,23.03,23.04,23.0,23.0,64000.0,14.8265,14.8329,14.8072,14.8072,64000.0
2007-03-15 11:00:00,23.0,23.02,22.97,23.0,41600.0,14.8072,14.82,14.7879,14.8072,41600.0
2007-03-15 11:05:00,23.0,23.02,22.99,23.0,25000.0,14.8072,14.82,14.8007,14.8072,25000.0
2007-03-15 11:10:00,23.0,23.02,23.0,23.0,57400.0,14.8072,14.82,14.8072,14.8072,57400.0
2007-03-15 11:15:00,23.0,23.03,23.0,23.01,46000.0,14.8072,14.8265,14.8072,14.8136,46000.0
2007-03-15 11:20:00,23.02,23.03,23.01,23.03,29600.0,14.82,14.8265,14.8136,14.8265,29600.0
2007-03-15 11:25:00,23.03,23.07,23.03,23.06,39200.0,14.8265,14.8522,14.8265,14.8458,39200.0
2007-03-15 11:30:00,23.06,23.06,23.0,23.0,64600.0,14.8458,14.8458,14.8072,14.8072,64600.0
2007-03-15 11:35:00,23.0,23.0,22.99,23.0,41600.0,14.8072,14.8072,14.8007,14.8072,41600.0
2007-03-15 11:40:00,23.0,23.02,23.0,23.0,51400.0,14.8072,14.82,14.8072,14.8072,51400.0
2007-03-15 11:45:00,23.0,23.0,22.99,23.0,46400.0,14.8072,14.8072,14.8007,14.8072,46400.0
2007-03-15 11:50:00,23.0,23.03,22.99,23.03,43400.0,14.8072,14.8265,14.8007,14.8265,43400.0
2007-03-15 11:55:00,23.02,23.02,22.99,23.0,35600.0,14.82,14.82,14.8007,14.8072,35600.0
2007-03-15 12:00:00,23.0,23.05,22.99,23.04,39800.0,14.8072,14.8394,14.8007,14.8329,39800.0
2007-03-15 12:05:00,23.03,23.04,23.0,23.0,49600.0,14.8265,14.8329,14.8072,14.8072,49600.0
2007-03-15 12:10:00,23.0,23.01,22.99,23.0,38200.0,14.8072,14.8136,14.8007,14.8072,38200.0
2007-03-15 12:15:00,23.0,23.02,23.0,23.0,14800.0,14.8072,14.82,14.8072,14.8072,14800.0
2007-03-15 12:20:00,23.0,23.01,23.0,23.01,10600.0,14.8072,14.8136,14.8072,14.8136,10600.0
2007-03-15 12:25:00,23.02,23.04,23.02,23.04,11600.0,14.82,14.8329,14.82,14.8329,11600.0
2007-03-15 12:30:00,23.04,23.05,23.04,23.04,19000.0,14.8329,14.8394,14.8329,14.8329,19000.0
2007-03-15 12:35:00,23.04,23.04,23.03,23.04,17800.0,14.8329,14.8329,14.8265,14.8329,17800.0
2007-03-15 12:40:00,23.04,23.07,23.04,23.06,20200.0,14.8329,14.8522,14.8329,14.8458,20200.0
2007-03-15 12:45:00,23.06,23.06,23.03,23.04,17400.0,14.8458,14.8458,14.8265,14.8329,17400.0
2007-03-15 12:50:00,23.04,23.04,23.02,23.04,12800.0,14.8329,14.8329,14.82,14.8329,12800.0
2007-03-15 12:55:00,23.04,23.04,22.99,22.99,569800.0,14.8329,14.8329,14.8007,14.8007,569800.0
2007-03-15 13:00:00,23.0,23.0,22.99,23.0,579200.0,14.8072,14.8072,14.8007,14.8072,579200.0
2007-03-15 13:05:00,23.0,23.02,23.0,23.01,45800.0,14.8072,14.82,14.8072,14.8136,45800.0
2007-03-15 13:10:00,23.0,23.02,23.0,23.0,19600.0,14.8072,14.82,14.8072,14.8072,19600.0
2007-03-15 13:15:00,23.0,23.0,22.99,23.0,23800.0,14.8072,14.8072,14.8007,14.8072,23800.0
2007-03-15 13:20:00,23.0,23.0,22.99,22.99,37400.0,14.8072,14.8072,14.8007,14.8007,37400.0
2007-03-15 13:25:00,23.0,23.01,23.0,23.0,22800.0,14.8072,14.8136,14.8072,14.8072,22800.0
2007-03-15 13:30:00,23.0,23.0,22.98,22.98,36800.0,14.8072,14.8072,14.7943,14.7943,36800.0
2007-03-15 13:35:00,22.99,22.99,22.95,22.96,63800.0,14.8007,14.8007,14.775,14.7814,63800.0
2007-03-15 13:40:00,22.95,22.97,22.91,22.95,51200.0,14.775,14.7879,14.7492,14.775,51200.0
2007-03-15 13:45:00,22.94,22.95,22.93,22.94,25400.0,14.7685,14.775,14.7621,14.7685,25400.0
2007-03-15 13:50:00,22.95,23.0,22.94,22.99,34800.0,14.775,14.8072,14.7685,14.8007,34800.0
2007-03-15 13:55:00,22.99,22.99,22.97,22.98,14400.0,14.8007,14.8007,14.7879,14.7943,14400.0
2007-03-15 14:00:00,22.98,22.99,22.96,22.98,21600.0,14.7943,14.8007,14.7814,14.7943,21600.0
2007-03-15 14:05:00,22.99,23.0,22.97,22.98,15400.0,14.8007,14.8072,14.7879,14.7943,15400.0
2007-03-15 14:10:00,22.98,22.98,22.94,22.96,35800.0,14.7943,14.7943,14.7685,14.7814,35800.0
2007-03-15 14:15:00,22.96,22.98,22.94,22.98,13600.0,14.7814,14.7943,14.7685,14.7943,13600.0
2007-03-15 14:20:00,22.98,22.98,22.97,22.97,11000.0,14.7943,14.7943,14.7879,14.7879,11000.0
2007-03-15 14:25:00,22.97,22.98,22.96,22.96,27200.0,14.7879,14.7943,14.7814,14.7814,27200.0
2007-03-15 14:30:00,22.97,22.99,22.96,22.98,35600.0,14.7879,14.8007,14.7814,14.7943,35600.0
2007-03-15 14:35:00,22.98,23.0,22.98,22.99,21800.0,14.7943,14.8072,14.7943,14.8007,21800.0
2007-03-15 14:40:00,22.99,23.02,22.98,23.0,23800.0,14.8007,14.82,14.7943,14.8072,23800.0
2007-03-15 14:45:00,23.01,23.02,23.0,23.0,12000.0,14.8136,14.82,14.8072,14.8072,12000.0
2007-03-15 14:50:00,23.0,23.02,22.99,22.99,24600.0,14.8072,14.82,14.8007,14.8007,24600.0
2007-03-15 14:55:00,22.99,23.0,22.99,23.0,14600.0,14.8007,14.8072,14.8007,14.8072,14600.0
2007-03-15 15:00:00,23.0,23.01,23.0,23.0,18800.0,14.8072,14.8136,14.8072,14.8072,18800.0
2007-03-15 15:05:00,23.0,23.02,22.99,23.0,41200.0,14.8072,14.82,14.8007,14.8072,41200.0
2007-03-15 15:10:00,23.0,23.02,22.99,23.0,36000.0,14.8072,14.82,14.8007,14.8072,36000.0
2007-03-15 15:15:00,23.0,23.01,22.99,23.0,43000.0,14.8072,14.8136,14.8007,14.8072,43000.0
2007-03-15 15:20:00,22.99,23.0,22.99,23.0,37200.0,14.8007,14.8072,14.8007,14.8072,37200.0
2007-03-15 15:25:00,23.0,23.0,22.99,23.0,77400.0,14.8072,14.8072,14.8007,14.8072,77400.0
2007-03-15 15:30:00,22.99,23.02,22.99,23.02,36000.0,14.8007,14.82,14.8007,14.82,36000.0
2007-03-15 15:35:00,23.02,23.02,22.99,22.99,51800.0,14.82,14.82,14.8007,14.8007,51800.0
2007-03-15 15:40:00,23.0,23.02,23.0,23.0,29800.0,14.8072,14.82,14.8072,14.8072,29800.0
2007-03-15 15:45:00,23.0,23.01,23.0,23.01,66600.0,14.8072,14.8136,14.8072,14.8136,66600.0
2007-03-15 15:50:00,23.0,23.02,23.0,23.01,91400.0,14.8072,14.82,14.8072,14.8136,91400.0
2007-03-15 15:55:00,23.01,23.02,22.99,22.99,109600.0,14.8136,14.82,14.8007,14.8007,109600.0
2007-03-16 09:30:00,22.97,22.98,22.81,22.81,1482600.0,14.7879,14.7943,14.6848,14.6848,1482600.0
2007-03-16 09:35:00,22.81,22.9,22.74,22.84,121000.0,14.6848,14.7428,14.6398,14.7042,121000.0
2007-03-16 09:40:00,22.84,22.9,22.82,22.88,57600.0,14.7042,14.7428,14.6913,14.7299,57600.0
2007-03-16 09:45:00,22.88,22.91,22.86,22.87,43800.0,14.7299,14.7492,14.717,14.7235,43800.0
2007-03-16 09:50:00,22.88,22.97,22.86,22.94,18000.0,14.7299,14.7879,14.717,14.7685,18000.0
2007-03-16 09:55:00,22.95,23.0,22.95,22.97,16200.0,14.775,14.8072,14.775,14.7879,16200.0
2007-03-16 10:00:00,22.97,23.0,22.92,22.93,40800.0,14.7879,14.8072,14.7557,14.7621,40800.0
2007-03-16 10:05:00,22.93,22.95,22.91,22.93,32600.0,14.7621,14.775,14.7492,14.7621,32600.0
2007-03-16 10:10:00,22.93,22.93,22.9,22.91,29200.0,14.7621,14.7621,14.7428,14.7492,29200.0
2007-03-16 10:15:00,22.92,22.96,22.91,22.93,23400.0,14.7557,14.7814,14.7492,14.7621,23400.0
2007-03-16 10:20:00,22.93,22.93,22.9,22.91,13400.0,14.7621,14.7621,14.7428,14.7492,13400.0
2007-03-16 10:25:00,22.91,22.93,22.9,22.93,15800.0,14.7492,14.7621,14.7428,14.7621,15800.0
2007-03-16 10:30:00,22.92,22.93,22.91,22.93,18200.0,14.7557,14.7621,14.7492,14.7621,18200.0
2007-03-16 10:35:00,22.93,22.93,22.89,22.9,28400.0,14.7621,14.7621,14.7364,14.7428,28400.0
2007-03-16 10:40:00,22.9,22.91,22.89,22.9,21400.0,14.7428,14.7492,14.7364,14.7428,21400.0
2007-03-16 10:45:00,22.91,22.93,22.91,22.93,16400.0,14.7492,14.7621,14.7492,14.7621,16400.0
2007-03-16 10:50:00,22.92,22.93,22.9,22.91,16600.0,14.7557,14.7621,14.7428,14.7492,16600.0
2007-03-16 10:55:00,22.92,22.93,22.9,22.91,13000.0,14.7557,14.7621,14.7428,14.7492,13000.0
2007-03-16 11:00:00,22.9,22.93,22.89,22.93,86200.0,14.7428,14.7621,14.7364,14.7621,86200.0
2007-03-16 11:05:00,22.92,22.93,22.92,22.92,8600.0,14.7557,14.7621,14.7557,14.7557,8600.0
2007-03-16 11:10:00,22.92,22.93,22.89,22.9,23400.0,14.7557,14.7621,14.7364,14.7428,23400.0
2007-03-16 11:15:00,22.91,22.92,22.89,22.89,35400.0,14.7492,14.7557,14.7364,14.7364,35400.0
2007-03-16 11:20:00,22.9,22.92,22.9,22.91,8200.0,14.7428,14.7557,14.7428,14.7492,8200.0
2007-03-16 11:25:00,22.92,22.92,22.89,22.9,26800.0,14.7557,14.7557,14.7364,14.7428,26800.0
2007-03-16 11:30:00,22.91,22.91,22.88,22.88,93400.0,14.7492,14.7492,14.7299,14.7299,93400.0
2007-03-16 11:35:00,22.89,22.9,22.86,22.86,68000.0,14.7364,14.7428,14.717,14.717,68000.0
2007-03-16 11:40:00,22.88,22.9,22.86,22.9,40400.0,14.7299,14.7428,14.717,14.7428,40400.0
2007-03-16 11:45:00,22.9,22.93,22.89,22.93,25200.0,14.7428,14.7621,14.7364,14.7621,25200.0
2007-03-16 11:50:00,22.92,22.93,22.88,22.88,48000.0,14.7557,14.7621,14.7299,14.7299,48000.0
2007-03-16 11:55:00,22.88,22.89,22.88,22.88,16000.0,14.7299,14.7364,14.7299,14.7299,16000.0
2007-03-16 12:00:00,22.88,22.88,22.86,22.87,23400.0,14.7299,14.7299,14.717,14.7235,23400.0
2007-03-16 12:05:00,22.87,22.88,22.87,22.88,6400.0,14.7235,14.7299,14.7235,14.7299,6400.0
2007-03-16 12:10:00,22.88,22.89,22.87,22.89,15600.0,14.7299,14.7364,14.7235,14.7364,15600.0
2007-03-16 12:15:00,22.89,22.9,22.89,22.89,8800.0,14.7364,14.7428,14.7364,14.7364,8800.0
2007-03-16 12:20:00,22.89,22.89,22.86,22.87,12400.0,14.7364,14.7364,14.717,14.7235,12400.0
2007-03-16 12:25:00,22.87,22.89,22.86,22.89,7000.0,14.7235,14.7364,14.717,14.7364,7000.0
2007-03-16 12:30:00,22.88,22.88,22.85,22.86,22600.0,14.7299,14.7299,14.7106,14.717,22600.0
2007-03-16 12:35:00,22.86,22.88,22.86,22.87,10000.0,14.717,14.7299,14.717,14.7235,10000.0
2007-03-16 12:40:00,22.88,22.92,22.88,22.9,18200.0,14.7299,14.7557,14.7299,14.7428,18200.0
2007-03-16 12:45:00,22.9,22.91,22.9,22.9,12800.0,14.7428,14.7492,14.7428,14.7428,12800.0
2007-03-16 12:50:00,22.9,22.9,22.87,22.89,47400.0,14.7428,14.7428,14.7235,14.7364,47400.0
2007-03-16 12:55:00,22.89,22.89,22.89,22.89,19000.0,14.7364,14.7364,14.7364,14.7364,19000.0
2007-03-16 13:00:00,22.89,22.9,22.87,22.87,30000.0,14.7364,14.7428,14.7235,14.7235,30000.0
2007-03-16 13:05:00,22.87,22.87,22.86,22.86,17000.0,14.7235,14.7235,14.717,14.717,17000.0
2007-03-16 13:10:00,22.86,22.89,22.86,22.89,31000.0,14.717,14.7364,14.717,14.7364,31000.0
2007-03-16 13:15:00,22.89,22.92,22.89,22.92,41000.0,14.7364,14.7557,14.7364,14.7557,41000.0
2007-03-16 13:20:00,22.92,22.94,22.91,22.93,95600.0,14.7557,14.7685,14.7492,14.7621,95600.0
2007-03-16 13:25:00,22.92,22.93,22.92,22.92,34000.0,14.7557,14.7621,14.7557,14.7557,34000.0
2007-03-16 13:30:00,22.93,22.93,22.92,22.93,36400.0,14.7621,14.7621,14.7557,14.7621,36400.0
2007-03-16 13:35:00,22.93,22.93,22.91,22.91,40200.0,14.7621,14.7621,14.7492,14.7492,40200.0
2007-03-16 13:40:00,22.91,22.91,22.88,22.88,9600.0,14.7492,14.7492,14.7299,14.7299,9600.0
2007-03-16 13:45:00,22.88,22.89,22.88,22.88,19200.0,14.7299,14.7364,14.7299,14.7299,19200.0
2007-03-16 13:50:00,22.88,22.9,22.88,22.89,12000.0,14.7299,14.7428,14.7299,14.7364,12000.0
2007-03-16 13:55:00,22.89,22.92,22.88,22.89,56600.0,14.7364,14.7557,14.7299,14.7364,56600.0
2007-03-16 14:00:00,22.88,22.88,22.87,22.88,22600.0,14.7299,14.7299,14.7235,14.7299,22600.0
2007-03-16 14:05:00,22.87,22.88,22.86,22.87,44400.0,14.7235,14.7299,14.717,14.7235,44400.0
2007-03-16 14:10:00,22.86,22.88,22.86,22.86,42800.0,14.717,14.7299,14.717,14.717,42800.0
2007-03-16 14:15:00,22.87,22.88,22.86,22.86,21200.0,14.7235,14.7299,14.717,14.717,21200.0
2007-03-16 14:20:00,22.86,22.86,22.84,22.85,54600.0,14.717,14.717,14.7042,14.7106,54600.0
2007-03-16 14:25:00,22.86,22.86,22.85,22.85,46800.0,14.717,14.717,14.7106,14.7106,46800.0
2007-03-16 14:30:00,22.85,22.86,22.83,22.84,34400.0,14.7106,14.717,14.6977,14.7042,34400.0
2007-03-16 14:35:00,22.84,22.86,22.84,22.86,28000.0,14.7042,14.717,14.7042,14.717,28000.0
2007-03-16 14:40:00,22.86,22.86,22.84,22.85,50600.0,14.717,14.717,14.7042,14.7106,50600.0
2007-03-16 14:45:00,22.85,22.88,22.84,22.87,37600.0,14.7106,14.7299,14.7042,14.7235,37600.0
2007-03-16 14:50:00,22.86,22.88,22.83,22.83,30000.0,14.717,14.7299,14.6977,14.6977,30000.0
2007-03-16 14:55:00,22.83,22.86,22.83,22.85,30600.0,14.6977,14.717,14.6977,14.7106,30600.0
2007-03-16 15:00:00,22.84,22.84,22.83,22.84,29600.0,14.7042,14.7042,14.6977,14.7042,29600.0
2007-03-16 15:05:00,22.84,22.84,22.83,22.84,36400.0,14.7042,14.7042,14.6977,14.7042,36400.0
2007-03-16 15:10:00,22.84,22.88,22.84,22.88,49400.0,14.7042,14.7299,14.7042,14.7299,49400.0
2007-03-16 15:15:00,22.87,22.9,22.86,22.9,41200.0,14.7235,14.7428,14.717,14.7428,41200.0
2007-03-16 15:20:00,22.89,22.91,22.89,22.9,84800.0,14.7364,14.7492,14.7364,14.7428,84800.0
2007-03-16 15:25:00,22.9,22.93,22.9,22.91,46400.0,14.7428,14.7621,14.7428,14.7492,46400.0
2007-03-16 15:30:00,22.91,22.93,22.89,22.89,66400.0,14.7492,14.7621,14.7364,14.7364,66400.0
2007-03-16 15:35:00,22.89,22.92,22.89,22.91,60400.0,14.7364,14.7557,14.7364,14.7492,60400.0
2007-03-16 15:40:00,22.92,22.92,22.89,22.89,48400.0,14.7557,14.7557,14.7364,14.7364,48400.0
2007-03-16 15:45:00,22.89,22.92,22.89,22.91,59000.0,14.7364,14.7557,14.7364,14.7492,59000.0
2007-03-16 15:50:00,22.91,22.91,22.9,22.91,110200.0,14.7492,14.7492,14.7428,14.7492,110200.0
2007-03-16 15:55:00,22.91,22.91,22.89,22.89,63600.0,14.7492,14.7492,14.7364,14.7364,63600.0
2007-03-19 09:30:00,22.86,23.0,22.85,22.98,153400.0,14.717,14.8072,14.7106,14.7943,153400.0
2007-03-19 09:35:00,23.0,23.05,22.86,22.99,56400.0,14.8072,14.8394,14.717,14.8007,56400.0
2007-03-19 09:40:00,22.99,23.08,22.98,23.07,31400.0,14.8007,14.8587,14.7943,14.8522,31400.0
2007-03-19 09:45:00,23.07,23.08,23.0,23.02,58200.0,14.8522,14.8587,14.8072,14.82,58200.0
2007-03-19 09:50:00,23.02,23.03,22.98,23.03,40600.0,14.82,14.8265,14.7943,14.8265,40600.0
2007-03-19 09:55:00,23.03,23.03,22.96,22.97,63000.0,14.8265,14.8265,14.7814,14.7879,63000.0
2007-03-19 10:00:00,22.97,22.98,22.93,22.95,59600.0,14.7879,14.7943,14.7621,14.775,59600.0
2007-03-19 10:05:00,22.95,22.95,22.91,22.92,21600.0,14.775,14.775,14.7492,14.7557,21600.0
2007-03-19 10:10:00,22.91,22.93,22.89,22.92,72200.0,14.7492,14.7621,14.7364,14.7557,72200.0
2007-03-19 10:15:00,22.92,22.98,22.91,22.97,44800.0,14.7557,14.7943,14.7492,14.7879,44800.0
2007-03-19 10:20:00,22.97,23.0,22.96,22.96,40200.0,14.7879,14.8072,14.7814,14.7814,40200.0
2007-03-19 10:25:00,22.97,22.99,22.96,22.99,15800.0,14.7879,14.8007,14.7814,14.8007,15800.0
2007-03-19 10:30:00,22.99,23.01,22.97,23.0,51200.0,14.8007,14.8136,14.7879,14.8072,51200.0
2007-03-19 10:35:00,23.0,23.0,22.97,23.0,51000.0,14.8072,14.8072,14.7879,14.8072,51000.0
2007-03-19 10:40:00,23.0,23.0,22.99,23.0,22200.0,14.8072,14.8072,14.8007,14.8072,22200.0
2007-03-19 10:45:00,23.0,23.02,23.0,23.02,15400.0,14.8072,14.82,14.8072,14.82,15400.0
2007-03-19 10:50:00,23.02,23.07,23.01,23.07,45200.0,14.82,14.8522,14.8136,14.8522,45200.0
2007-03-19 10:55:00,23.07,23.08,23.06,23.07,20200.0,14.8522,14.8587,14.8458,14.8522,20200.0
2007-03-19 11:00:00,23.07,23.1,23.07,23.08,31600.0,14.8522,14.8715,14.8522,14.8587,31600.0
2007-03-19 11:05:00,23.08,23.1,23.07,23.09,37600.0,14.8587,14.8715,14.8522,14.8651,37600.0
2007-03-19 11:10:00,23.09,23.09,23.08,23.08,18400.0,14.8651,14.8651,14.8587,14.8587,18400.0
2007-03-19 11:15:00,23.08,23.09,23.07,23.08,14600.0,14.8587,14.8651,14.8522,14.8587,14600.0
2007-03-19 11:20:00,23.08,23.08,23.07,23.08,16400.0,14.8587,14.8587,14.8522,14.8587,16400.0
2007-03-19 11:25:00,23.08,23.1,23.08,23.08,29800.0,14.8587,14.8715,14.8587,14.8587,29800.0
2007-03-19 11:30:00,23.08,23.1,23.07,23.09,22000.0,14.8587,14.8715,14.8522,14.8651,22000.0
2007-03-19 11:35:00,23.09,23.13,23.09,23.12,24600.0,14.8651,14.8909,14.8651,14.8844,24600.0
2007-03-19 11:40:00,23.12,23.13,23.11,23.13,11200.0,14.8844,14.8909,14.878,14.8909,11200.0
2007-03-19 11:45:00,23.13,23.14,23.13,23.14,42400.0,14.8909,14.8973,14.8909,14.8973,42400.0
2007-03-19 11:50:00,23.14,23.15,23.14,23.15,9200.0,14.8973,14.9037,14.8973,14.9037,9200.0
2007-03-19 11:55:00,23.14,23.15,23.13,23.13,20600.0,14.8973,14.9037,14.8909,14.8909,20600.0
2007-03-19 12:00:00,23.13,23.13,23.12,23.13,7400.0,14.8909,14.8909,14.8844,14.8909,7400.0
2007-03-19 12:05:00,23.13,23.14,23.13,23.14,8200.0,14.8909,14.8973,14.8909,14.8973,8200.0
2007-03-19 12:10:00,23.14,23.15,23.14,23.15,15200.0,14.8973,14.9037,14.8973,14.9037,15200.0
2007-03-19 12:15:00,23.15,23.18,23.15,23.16,21200.0,14.9037,14.9231,14.9037,14.9102,21200.0
2007-03-19 12:20:00,23.17,23.18,23.16,23.18,21000.0,14.9166,14.9231,14.9102,14.9231,21000.0
2007-03-19 12:25:00,23.17,23.17,23.16,23.17,8400.0,14.9166,14.9166,14.9102,14.9166,8400.0
2007-03-19 12:30:00,23.17,23.17,23.15,23.16,17000.0,14.9166,14.9166,14.9037,14.9102,17000.0
2007-03-19 12:35:00,23.16,23.16,23.14,23.14,9400.0,14.9102,14.9102,14.8973,14.8973,9400.0
2007-03-19 12:40:00,23.14,23.15,23.14,23.14,4800.0,14.8973,14.9037,14.8973,14.8973,4800.0
2007-03-19 12:45:00,23.15,23.15,23.13,23.14,19000.0,14.9037,14.9037,14.8909,14.8973,19000.0
2007-03-19 12:50:00,23.13,23.14,23.11,23.11,17400.0,14.8909,14.8973,14.878,14.878,17400.0
2007-03-19 12:55:00,23.11,23.12,23.1,23.12,20400.0,14.878,14.8844,14.8715,14.8844,20400.0
2007-03-19 13:00:00,23.11,23.12,23.11,23.11,12400.0,14.878,14.8844,14.878,14.878,12400.0
2007-03-19 13:05:00,23.11,23.14,23.11,23.13,24800.0,14.878,14.8973,14.878,14.8909,24800.0
2007-03-19 13:10:00,23.13,23.13,23.11,23.13,7800.0,14.8909,14.8909,14.878,14.8909,7800.0
2007-03-19 13:15:00,23.12,23.14,23.12,23.14,9800.0,14.8844,14.8973,14.8844,14.8973,9800.0
2007-03-19 13:20:00,23.14,23.15,23.13,23.15,12600.0,14.8973,14.9037,14.8909,14.9037,12600.0
2007-03-19 13:25:00,23.15,23.18,23.14,23.16,96200.0,14.9037,14.9231,14.8973,14.9102,96200.0
2007-03-19 13:30:00,23.16,23.16,23.11,23.13,45000.0,14.9102,14.9102,14.878,14.8909,45000.0
2007-03-19 13:35:00,23.11,23.13,23.11,23.12,11400.0,14.878,14.8909,14.878,14.8844,11400.0
2007-03-19 13:40:00,23.12,23.15,23.12,23.14,24000.0,14.8844,14.9037,14.8844,14.8973,24000.0
2007-03-19 13:45:00,23.14,23.14,23.13,23.13,12800.0,14.8973,14.8973,14.8909,14.8909,12800.0
2007-03-19 13:50:00,23.14,23.14,23.13,23.14,8400.0,14.8973,14.8973,14.8909,14.8973,8400.0
2007-03-19 13:55:00,23.13,23.14,23.12,23.12,21800.0,14.8909,14.8973,14.8844,14.8844,21800.0
2007-03-19 14:00:00,23.12,23.14,23.12,23.13,13200.0,14.8844,14.8973,14.8844,14.8909,13200.0
2007-03-19 14:05:00,23.14,23.16,23.13,23.16,12800.0,14.8973,14.9102,14.8909,14.9102,12800.0
2007-03-19 14:10:00,23.15,23.15,23.15,23.15,10400.0,14.9037,14.9037,14.9037,14.9037,10400.0
2007-03-19 14:15:00,23.15,23.15,23.14,23.15,13600.0,14.9037,14.9037,14.8973,14.9037,13600.0
2007-03-19 14:20:00,23.15,23.15,23.13,23.13,14200.0,14.9037,14.9037,14.8909,14.8909,14200.0
2007-03-19 14:25:00,23.12,23.13,23.11,23.11,12000.0,14.8844,14.8909,14.878,14.878,12000.0
2007-03-19 14:30:00,23.11,23.13,23.11,23.13,8200.0,14.878,14.8909,14.878,14.8909,8200.0
2007-03-19 14:35:00,23.13,23.16,23.13,23.16,17000.0,14.8909,14.9102,14.8909,14.9102,17000.0
2007-03-19 14:40:00,23.16,23.17,23.15,23.15,16000.0,14.9102,14.9166,14.9037,14.9037,16000.0
2007-03-19 14:45:00,23.15,23.16,23.14,23.15,13400.0,14.9037,14.9102,14.8973,14.9037,13400.0
2007-03-19 14:50:00,23.15,23.17,23.15,23.16,18400.0,14.9037,14.9166,14.9037,14.9102,18400.0
2007-03-19 14:55:00,23.16,23.16,23.14,23.15,20600.0,14.9102,14.9102,14.8973,14.9037,20600.0
2007-03-19 15:00:00,23.15,23.16,23.13,23.13,26000.0,14.9037,14.9102,14.8909,14.8909,26000.0
2007-03-19 15:05:00,23.13,23.13,23.11,23.11,24000.0,14.8909,14.8909,14.878,14.878,24000.0
2007-03-19 15:10:00,23.11,23.11,23.1,23.11,16000.0,14.878,14.878,14.8715,14.878,16000.0
2007-03-19 15:15:00,23.11,23.14,23.11,23.14,16200.0,14.878,14.8973,14.878,14.8973,16200.0
2007-03-19 15:20:00,23.14,23.14,23.12,23.12,26000.0,14.8973,14.8973,14.8844,14.8844,26000.0
2007-03-19 15:25:00,23.13,23.13,23.11,23.12,20600.0,14.8909,14.8909,14.878,14.8844,20600.0
2007-03-19 15:30:00,23.12,23.15,23.11,23.14,23200.0,14.8844,14.9037,14.878,14.8973,23200.0
2007-03-19 15:35:00,23.13,23.13,23.13,23.13,28400.0,14.8909,14.8909,14.8909,14.8909,28400.0
2007-03-19 15:40:00,23.13,23.16,23.13,23.14,48800.0,14.8909,14.9102,14.8909,14.8973,48800.0
2007-03-19 15:45:00,23.14,23.15,23.12,23.15,39200.0,14.8973,14.9037,14.8844,14.9037,39200.0
2007-03-19 15:50:00,23.15,23.16,23.13,23.13,40800.0,14.9037,14.9102,14.8909,14.8909,40800.0
2007-03-19 15:55:00,23.13,23.13,23.11,23.13,100600.0,14.8909,14.8909,14.878,14.8909,100600.0
2007-03-20 09:30:00,23.22,23.23,23.15,23.2,64400.0,14.9488,14.9552,14.9037,14.9359,64400.0
2007-03-20 09:35:00,23.21,23.25,23.13,23.22,47600.0,14.9424,14.9681,14.8909,14.9488,47600.0
2007-03-20 09:40:00,23.22,23.25,23.21,23.23,28800.0,14.9488,14.9681,14.9424,14.9552,28800.0
2007-03-20 09:45:00,23.24,23.3,23.24,23.28,43200.0,14.9617,15.0003,14.9617,14.9874,43200.0
2007-03-20 09:50:00,23.29,23.3,23.26,23.3,47800.0,14.9939,15.0003,14.9746,15.0003,47800.0
2007-03-20 09:55:00,23.29,23.3,23.25,23.26,23600.0,14.9939,15.0003,14.9681,14.9746,23600.0
2007-03-20 10:00:00,23.25,23.29,23.24,23.26,27000.0,14.9681,14.9939,14.9617,14.9746,27000.0
2007-03-20 10:05:00,23.27,23.31,23.25,23.31,55000.0,14.981,15.0067,14.9681,15.0067,55000.0
2007-03-20 10:10:00,23.31,23.31,23.29,23.31,34400.0,15.0067,15.0067,14.9939,15.0067,34400.0
2007-03-20 10:15:00,23.31,23.31,23.3,23.3,51000.0,15.0067,15.0067,15.0003,15.0003,51000.0
2007-03-20 10:20:00,23.29,23.33,23.29,23.32,66000.0,14.9939,15.0196,14.9939,15.0132,66000.0
2007-03-20 10:25:00,23.32,23.33,23.31,23.33,9400.0,15.0132,15.0196,15.0067,15.0196,9400.0
2007-03-20 10:30:00,23.33,23.35,23.32,23.33,35400.0,15.0196,15.0325,15.0132,15.0196,35400.0
2007-03-20 10:35:00,23.33,23.34,23.3,23.32,55600.0,15.0196,15.0261,15.0003,15.0132,55600.0
2007-03-20 10:40:00,23.32,23.35,23.32,23.35,27800.0,15.0132,15.0325,15.0132,15.0325,27800.0
2007-03-20 10:45:00,23.35,23.36,23.35,23.36,18800.0,15.0325,15.0389,15.0325,15.0389,18800.0
2007-03-20 10:50:00,23.35,23.36,23.35,23.35,17600.0,15.0325,15.0389,15.0325,15.0325,17600.0
2007-03-20 10:55:00,23.35,23.36,23.35,23.36,21200.0,15.0325,15.0389,15.0325,15.0389,21200.0
2007-03-20 11:00:00,23.36,23.36,23.35,23.35,17600.0,15.0389,15.0389,15.0325,15.0325,17600.0
2007-03-20 11:05:00,23.36,23.36,23.33,23.34,63800.0,15.0389,15.0389,15.0196,15.0261,63800.0
2007-03-20 11:10:00,23.34,23.36,23.34,23.36,33200.0,15.0261,15.0389,15.0261,15.0389,33200.0
2007-03-20 11:15:00,23.35,23.35,23.35,23.35,12800.0,15.0325,15.0325,15.0325,15.0325,12800.0
2007-03-20 11:20:00,23.35,23.35,23.33,23.34,45400.0,15.0325,15.0325,15.0196,15.0261,45400.0
2007-03-20 11:25:00,23.34,23.37,23.34,23.37,44200.0,15.0261,15.0454,15.0261,15.0454,44200.0
2007-03-20 11:30:00,23.37,23.38,23.37,23.37,38600.0,15.0454,15.0518,15.0454,15.0454,38600.0
2007-03-20 11:35:00,23.38,23.38,23.35,23.35,27000.0,15.0518,15.0518,15.0325,15.0325,27000.0
2007-03-20 11:40:00,23.35,23.35,23.35,23.35,10200.0,15.0325,15.0325,15.0325,15.0325,10200.0
2007-03-20 11:45:00,23.35,23.38,23.35,23.36,34200.0,15.0325,15.0518,15.0325,15.0389,34200.0
2007-03-20 11:50:00,23.36,23.36,23.36,23.36,11400.0,15.0389,15.0389,15.0389,15.0389,11400.0
2007-03-20 11:55:00,23.36,23.37,23.36,23.36,22000.0,15.0389,15.0454,15.0389,15.0389,22000.0
2007-03-20 12:00:00,23.36,23.38,23.36,23.37,32000.0,15.0389,15.0518,15.0389,15.0454,32000.0
2007-03-20 12:05:00,23.38,23.39,23.37,23.38,42600.0,15.0518,15.0582,15.0454,15.0518,42600.0
2007-03-20 12:10:00,23.38,23.38,23.37,23.38,24000.0,15.0518,15.0518,15.0454,15.0518,24000.0
2007-03-20 12:15:00,23.37,23.38,23.37,23.38,17000.0,15.0454,15.0518,15.0454,15.0518,17000.0
2007-03-20 12:20:00,23.38,23.4,23.38,23.4,26400.0,15.0518,15.0647,15.0518,15.0647,26400.0
2007-03-20 12:25:00,23.4,23.44,23.4,23.44,39200.0,15.0647,15.0904,15.0647,15.0904,39200.0
2007-03-20 12:30:00,23.44,23.46,23.44,23.45,80200.0,15.0904,15.1033,15.0904,15.0969,80200.0
2007-03-20 12:35:00,23.44,23.44,23.43,23.43,24800.0,15.0904,15.0904,15.084,15.084,24800.0
2007-03-20 12:40:00,23.43,23.43,23.42,23.43,14600.0,15.084,15.084,15.0776,15.084,14600.0
2007-03-20 12:45:00,23.43,23.43,23.41,23.41,7600.0,15.084,15.084,15.0711,15.0711,7600.0
2007-03-20 12:50:00,23.41,23.43,23.4,23.43,38200.0,15.0711,15.084,15.0647,15.084,38200.0
2007-03-20 12:55:00,23.43,23.43,23.43,23.43,9800.0,15.084,15.084,15.084,15.084,9800.0
2007-03-20 13:00:00,23.43,23.43,23.42,23.43,11800.0,15.084,15.084,15.0776,15.084,11800.0
2007-03-20 13:05:00,23.43,23.45,23.42,23.42,37400.0,15.084,15.0969,15.0776,15.0776,37400.0
2007-03-20 13:10:00,23.42,23.43,23.41,23.41,42400.0,15.0776,15.084,15.0711,15.0711,42400.0
2007-03-20 13:15:00,23.42,23.43,23.41,23.42,70400.0,15.0776,15.084,15.0711,15.0776,70400.0
2007-03-20 13:20:00,23.42,23.43,23.42,23.43,42200.0,15.0776,15.084,15.0776,15.084,42200.0
2007-03-20 13:25:00,23.43,23.43,23.42,23.42,7800.0,15.084,15.084,15.0776,15.0776,7800.0
2007-03-20 13:30:00,23.42,23.43,23.39,23.39,32800.0,15.0776,15.084,15.0582,15.0582,32800.0
2007-03-20 13:35:00,23.39,23.39,23.35,23.35,30600.0,15.0582,15.0582,15.0325,15.0325,30600.0
2007-03-20 13:40:00,23.35,23.36,23.35,23.36,13400.0,15.0325,15.0389,15.0325,15.0389,13400.0
2007-03-20 13:45:00,23.36,23.36,23.35,23.35,21000.0,15.0389,15.0389,15.0325,15.0325,21000.0
2007-03-20 13:50:00,23.36,23.36,23.34,23.35,18400.0,15.0389,15.0389,15.0261,15.0325,18400.0
2007-03-20 13:55:00,23.34,23.35,23.33,23.34,17200.0,15.0261,15.0325,15.0196,15.0261,17200.0
2007-03-20 14:00:00,23.34,23.35,23.33,23.34,9800.0,15.0261,15.0325,15.0196,15.0261,9800.0
2007-03-20 14:05:00,23.33,23.34,23.33,23.34,30600.0,15.0196,15.0261,15.0196,15.0261,30600.0
2007-03-20 14:10:00,23.34,23.36,23.34,23.34,15000.0,15.0261,15.0389,15.0261,15.0261,15000.0
2007-03-20 14:15:00,23.34,23.34,23.33,23.34,8400.0,15.0261,15.0261,15.0196,15.0261,8400.0
2007-03-20 14:20:00,23.34,23.35,23.33,23.35,10000.0,15.0261,15.0325,15.0196,15.0325,10000.0
2007-03-20 14:25:00,23.35,23.35,23.33,23.33,11400.0,15.0325,15.0325,15.0196,15.0196,11400.0
2007-03-20 14:30:00,23.34,23.34,23.33,23.33,12800.0,15.0261,15.0261,15.0196,15.0196,12800.0
2007-03-20 14:35:00,23.33,23.34,23.31,23.31,19600.0,15.0196,15.0261,15.0067,15.0067,19600.0
2007-03-20 14:40:00,23.31,23.32,23.29,23.32,32400.0,15.0067,15.0132,14.9939,15.0132,32400.0
2007-03-20 14:45:00,23.32,23.34,23.32,23.34,10600.0,15.0132,15.0261,15.0132,15.0261,10600.0
2007-03-20 14:50:00,23.34,23.34,23.33,23.34,13600.0,15.0261,15.0261,15.0196,15.0261,13600.0
2007-03-20 14:55:00,23.34,23.34,23.31,23.32,14200.0,15.0261,15.0261,15.0067,15.0132,14200.0
2007-03-20 15:00:00,23.32,23.34,23.3,23.34,31000.0,15.0132,15.0261,15.0003,15.0261,31000.0
2007-03-20 15:05:00,23.34,23.35,23.33,23.34,27600.0,15.0261,15.0325,15.0196,15.0261,27600.0
2007-03-20 15:10:00,23.34,23.36,23.34,23.35,29000.0,15.0261,15.0389,15.0261,15.0325,29000.0
2007-03-20 15:15:00,23.35,23.35,23.32,23.32,23200.0,15.0325,15.0325,15.0132,15.0132,23200.0
2007-03-20 15:20:00,23.33,23.34,23.32,23.33,30800.0,15.0196,15.0261,15.0132,15.0196,30800.0
2007-03-20 15:25:00,23.33,23.33,23.32,23.33,14800.0,15.0196,15.0196,15.0132,15.0196,14800.0
2007-03-20 15:30:00,23.33,23.34,23.32,23.33,31600.0,15.0196,15.0261,15.0132,15.0196,31600.0
2007-03-20 15:35:00,23.33,23.35,23.33,23.33,40600.0,15.0196,15.0325,15.0196,15.0196,40600.0
2007-03-20 15:40:00,23.33,23.33,23.31,23.32,29200.0,15.0196,15.0196,15.0067,15.0132,29200.0
2007-03-20 15:45:00,23.32,23.34,23.31,23.34,27400.0,15.0132,15.0261,15.0067,15.0261,27400.0
2007-03-20 15:50:00,23.34,23.34,23.33,23.34,32600.0,15.0261,15.0261,15.0196,15.0261,32600.0
2007-03-20 15:55:00,23.34,23.35,23.32,23.33,102600.0,15.0261,15.0325,15.0132,15.0196,102600.0
2007-03-21 09:30:00,23.58,23.62,23.48,23.58,188000.0,15.1806,15.2063,15.1162,15.1806,188000.0
2007-03-21 09:35:00,23.58,23.6,23.42,23.48,94600.0,15.1806,15.1934,15.0776,15.1162,94600.0
2007-03-21 09:40:00,23.48,23.55,23.48,23.55,92200.0,15.1162,15.1613,15.1162,15.1613,92200.0
2007-03-21 09:45:00,23.54,23.57,23.52,23.52,61600.0,15.1548,15.1741,15.1419,15.1419,61600.0
2007-03-21 09:50:00,23.53,23.53,23.47,23.48,44800.0,15.1484,15.1484,15.1097,15.1162,44800.0
2007-03-21 09:55:00,23.49,23.5,23.46,23.5,27600.0,15.1226,15.1291,15.1033,15.1291,27600.0
2007-03-21 10:00:00,23.5,23.5,23.49,23.49,30200.0,15.1291,15.1291,15.1226,15.1226,30200.0
2007-03-21 10:05:00,23.5,23.51,23.48,23.49,30600.0,15.1291,15.1355,15.1162,15.1226,30600.0
2007-03-21 10:10:00,23.48,23.5,23.48,23.48,15000.0,15.1162,15.1291,15.1162,15.1162,15000.0
2007-03-21 10:15:00,23.48,23.48,23.46,23.46,27200.0,15.1162,15.1162,15.1033,15.1033,27200.0
2007-03-21 10:20:00,23.47,23.48,23.45,23.46,23400.0,15.1097,15.1162,15.0969,15.1033,23400.0
2007-03-21 10:25:00,23.46,23.48,23.46,23.48,19200.0,15.1033,15.1162,15.1033,15.1162,19200.0
2007-03-21 10:30:00,23.48,23.49,23.48,23.49,40600.0,15.1162,15.1226,15.1162,15.1226,40600.0
2007-03-21 10:35:00,23.49,23.5,23.48,23.49,48400.0,15.1226,15.1291,15.1162,15.1226,48400.0
2007-03-21 10:40:00,23.49,23.5,23.49,23.5,26200.0,15.1226,15.1291,15.1226,15.1291,26200.0
2007-03-21 10:45:00,23.5,23.55,23.5,23.55,79400.0,15.1291,15.1613,15.1291,15.1613,79400.0
2007-03-21 10:50:00,23.55,23.57,23.53,23.57,39800.0,15.1613,15.1741,15.1484,15.1741,39800.0
2007-03-21 10:55:00,23.57,23.57,23.56,23.57,9400.0,15.1741,15.1741,15.1677,15.1741,9400.0
2007-03-21 11:00:00,23.56,23.57,23.53,23.55,34600.0,15.1677,15.1741,15.1484,15.1613,34600.0
2007-03-21 11:05:00,23.53,23.55,23.53,23.53,28800.0,15.1484,15.1613,15.1484,15.1484,28800.0
2007-03-21 11:10:00,23.53,23.53,23.51,23.52,30400.0,15.1484,15.1484,15.1355,15.1419,30400.0
2007-03-21 11:15:00,23.5,23.53,23.5,23.5,17400.0,15.1291,15.1484,15.1291,15.1291,17400.0
2007-03-21 11:20:00,23.5,23.52,23.5,23.52,9800.0,15.1291,15.1419,15.1291,15.1419,9800.0
2007-03-21 11:25:00,23.52,23.52,23.5,23.51,15000.0,15.1419,15.1419,15.1291,15.1355,15000.0
2007-03-21 11:30:00,23.5,23.52,23.5,23.51,11000.0,15.1291,15.1419,15.1291,15.1355,11000.0
2007-03-21 11:35:00,23.52,23.52,23.5,23.52,14200.0,15.1419,15.1419,15.1291,15.1419,14200.0
2007-03-21 11:40:00,23.51,23.52,23.5,23.5,16600.0,15.1355,15.1419,15.1291,15.1291,16600.0
2007-03-21 11:45:00,23.5,23.52,23.5,23.52,24000.0,15.1291,15.1419,15.1291,15.1419,24000.0
2007-03-21 11:50:00,23.51,23.52,23.5,23.51,17800.0,15.1355,15.1419,15.1291,15.1355,17800.0
2007-03-21 11:55:00,23.51,23.51,23.5,23.5,16600.0,15.1355,15.1355,15.1291,15.1291,16600.0
2007-03-21 12:00:00,23.5,23.5,23.5,23.5,11200.0,15.1291,15.1291,15.1291,15.1291,11200.0
2007-03-21 12:05:00,23.5,23.5,23.5,23.5,24800.0,15.1291,15.1291,15.1291,15.1291,24800.0
2007-03-21 12:10:00,23.5,23.51,23.5,23.5,9000.0,15.1291,15.1355,15.1291,15.1291,9000.0
2007-03-21 12:15:00,23.5,23.51,23.5,23.5,10200.0,15.1291,15.1355,15.1291,15.1291,10200.0
2007-03-21 12:20:00,23.5,23.5,23.5,23.5,14000.0,15.1291,15.1291,15.1291,15.1291,14000.0
2007-03-21 12:25:00,23.5,23.5,23.5,23.5,9600.0,15.1291,15.1291,15.1291,15.1291,9600.0
2007-03-21 12:30:00,23.5,23.51,23.5,23.5,16200.0,15.1291,15.1355,15.1291,15.1291,16200.0
2007-03-21 12:35:00,23.5,23.52,23.5,23.51,30800.0,15.1291,15.1419,15.1291,15.1355,30800.0
2007-03-21 12:40:00,23.51,23.52,23.5,23.52,25000.0,15.1355,15.1419,15.1291,15.1419,25000.0
2007-03-21 12:45:00,23.52,23.52,23.5,23.5,30200.0,15.1419,15.1419,15.1291,15.1291,30200.0
2007-03-21 12:50:00,23.5,23.5,23.5,23.5,17800.0,15.1291,15.1291,15.1291,15.1291,17800.0
2007-03-21 12:55:00,23.5,23.5,23.5,23.5,8800.0,15.1291,15.1291,15.1291,15.1291,8800.0
2007-03-21 13:00:00,23.5,23.5,23.5,23.5,22400.0,15.1291,15.1291,15.1291,15.1291,22400.0
2007-03-21 13:05:00,23.5,23.52,23.5,23.52,29400.0,15.1291,15.1419,15.1291,15.1419,29400.0
2007-03-21 13:10:00,23.51,23.52,23.51,23.52,11400.0,15.1355,15.1419,15.1355,15.1419,11400.0
2007-03-21 13:15:00,23.52,23.52,23.5,23.5,22400.0,15.1419,15.1419,15.1291,15.1291,22400.0
2007-03-21 13:20:00,23.5,23.51,23.5,23.5,24400.0,15.1291,15.1355,15.1291,15.1291,24400.0
2007-03-21 13:25:00,23.51,23.52,23.5,23.51,20200.0,15.1355,15.1419,15.1291,15.1355,20200.0
2007-03-21 13:30:00,23.5,23.51,23.5,23.5,9400.0,15.1291,15.1355,15.1291,15.1291,9400.0
2007-03-21 13:35:00,23.51,23.51,23.5,23.5,13800.0,15.1355,15.1355,15.1291,15.1291,13800.0
2007-03-21 13:40:00,23.5,23.52,23.5,23.51,15400.0,15.1291,15.1419,15.1291,15.1355,15400.0
2007-03-21 13:45:00,23.5,23.51,23.5,23.5,32000.0,15.1291,15.1355,15.1291,15.1291,32000.0
2007-03-21 13:50:00,23.5,23.5,23.5,23.5,33200.0,15.1291,15.1291,15.1291,15.1291,33200.0
2007-03-21 13:55:00,23.5,23.5,23.5,23.5,12400.0,15.1291,15.1291,15.1291,15.1291,12400.0
2007-03-21 14:00:00,23.5,23.5,23.5,23.5,39400.0,15.1291,15.1291,15.1291,15.1291,39400.0
2007-03-21 14:05:00,23.5,23.51,23.5,23.51,53400.0,15.1291,15.1355,15.1291,15.1355,53400.0
2007-03-21 14:10:00,23.51,23.52,23.5,23.51,17800.0,15.1355,15.1419,15.1291,15.1355,17800.0
2007-03-21 14:15:00,23.5,23.66,23.5,23.56,249400.0,15.1291,15.2321,15.1291,15.1677,249400.0
2007-03-21 14:20:00,23.56,23.71,23.55,23.7,123600.0,15.1677,15.2643,15.1613,15.2578,123600.0
2007-03-21 14:25:00,23.7,23.78,23.7,23.75,106800.0,15.2578,15.3093,15.2578,15.29,106800.0
2007-03-21 14:30:00,23.75,23.78,23.72,23.75,112800.0,15.29,15.3093,15.2707,15.29,112800.0
2007-03-21 14:35:00,23.75,23.75,23.72,23.75,34800.0,15.29,15.29,15.2707,15.29,34800.0
2007-03-21 14:40:00,23.75,23.82,23.74,23.82,64800.0,15.29,15.3351,15.2836,15.3351,64800.0
2007-03-21 14:45:00,23.82,23.85,23.77,23.8,50000.0,15.3351,15.3544,15.3029,15.3222,50000.0
2007-03-21 14:50:00,23.8,23.84,23.8,23.83,33400.0,15.3222,15.348,15.3222,15.3415,33400.0
2007-03-21 14:55:00,23.83,23.9,23.83,23.9,86200.0,15.3415,15.3866,15.3415,15.3866,86200.0
2007-03-21 15:00:00,23.9,23.95,23.9,23.91,77400.0,15.3866,15.4188,15.3866,15.393,77400.0
2007-03-21 15:05:00,23.91,23.91,23.88,23.89,60400.0,15.393,15.393,15.3737,15.3801,60400.0
2007-03-21 15:10:00,23.89,23.89,23.85,23.86,55200.0,15.3801,15.3801,15.3544,15.3608,55200.0
2007-03-21 15:15:00,23.86,23.87,23.83,23.83,41200.0,15.3608,15.3673,15.3415,15.3415,41200.0
2007-03-21 15:20:00,23.84,23.84,23.81,23.82,74000.0,15.348,15.348,15.3286,15.3351,74000.0
2007-03-21 15:25:00,23.82,23.83,23.8,23.82,66800.0,15.3351,15.3415,15.3222,15.3351,66800.0
2007-03-21 15:30:00,23.83,23.85,23.8,23.85,93400.0,15.3415,15.3544,15.3222,15.3544,93400.0
2007-03-21 15:35:00,23.85,23.87,23.84,23.86,67800.0,15.3544,15.3673,15.348,15.3608,67800.0
2007-03-21 15:40:00,23.86,23.88,23.86,23.87,54400.0,15.3608,15.3737,15.3608,15.3673,54400.0
2007-03-21 15:45:00,23.87,23.9,23.87,23.89,88200.0,15.3673,15.3866,15.3673,15.3801,88200.0
2007-03-21 15:50:00,23.89,23.9,23.87,23.89,75400.0,15.3801,15.3866,15.3673,15.3801,75400.0
2007-03-21 15:55:00,23.89,23.9,23.88,23.9,110400.0,15.3801,15.3866,15.3737,15.3866,110400.0
2007-03-22 09:30:00,23.5,24.33,23.5,23.88,58200.0,15.1291,15.6634,15.1291,15.3737,58200.0
2007-03-22 09:35:00,23.88,23.89,23.86,23.87,29200.0,15.3737,15.3801,15.3608,15.3673,29200.0
2007-03-22 09:40:00,23.88,23.93,23.88,23.9,55000.0,15.3737,15.4059,15.3737,15.3866,55000.0
2007-03-22 09:45:00,23.9,23.91,23.87,23.89,21200.0,15.3866,15.393,15.3673,15.3801,21200.0
2007-03-22 09:50:00,23.88,23.9,23.88,23.88,21600.0,15.3737,15.3866,15.3737,15.3737,21600.0
2007-03-22 09:55:00,23.88,23.89,23.83,23.84,64200.0,15.3737,15.3801,15.3415,15.348,64200.0
2007-03-22 10:00:00,23.83,23.86,23.8,23.83,61800.0,15.3415,15.3608,15.3222,15.3415,61800.0
2007-03-22 10:05:00,23.83,23.86,23.81,23.85,32400.0,15.3415,15.3608,15.3286,15.3544,32400.0
2007-03-22 10:10:00,23.85,23.88,23.85,23.87,42800.0,15.3544,15.3737,15.3544,15.3673,42800.0
2007-03-22 10:15:00,23.88,23.88,23.86,23.87,47600.0,15.3737,15.3737,15.3608,15.3673,47600.0
2007-03-22 10:20:00,23.86,23.87,23.86,23.86,31400.0,15.3608,15.3673,15.3608,15.3608,31400.0
2007-03-22 10:25:00,23.86,23.86,23.83,23.84,52200.0,15.3608,15.3608,15.3415,15.348,52200.0
2007-03-22 10:30:00,23.84,23.86,23.83,23.84,48800.0,15.348,15.3608,15.3415,15.348,48800.0
2007-03-22 10:35:00,23.84,23.84,23.8,23.83,35600.0,15.348,15.348,15.3222,15.3415,35600.0
2007-03-22 10:40:00,23.83,23.86,23.82,23.86,37000.0,15.3415,15.3608,15.3351,15.3608,37000.0
2007-03-22 10:45:00,23.86,23.9,23.86,23.86,38800.0,15.3608,15.3866,15.3608,15.3608,38800.0
2007-03-22 10:50:00,23.86,23.86,23.84,23.84,63000.0,15.3608,15.3608,15.348,15.348,63000.0
2007-03-22 10:55:00,23.84,23.85,23.83,23.83,32400.0,15.348,15.3544,15.3415,15.3415,32400.0
2007-03-22 11:00:00,23.83,23.85,23.81,23.83,52400.0,15.3415,15.3544,15.3286,15.3415,52400.0
2007-03-22 11:05:00,23.83,23.84,23.82,23.83,40200.0,15.3415,15.348,15.3351,15.3415,40200.0
2007-03-22 11:10:00,23.84,23.84,23.81,23.84,42200.0,15.348,15.348,15.3286,15.348,42200.0
2007-03-22 11:15:00,23.84,23.86,23.84,23.85,27600.0,15.348,15.3608,15.348,15.3544,27600.0
2007-03-22 11:20:00,23.85,23.88,23.84,23.85,34200.0,15.3544,15.3737,15.348,15.3544,34200.0
2007-03-22 11:25:00,23.85,23.87,23.85,23.86,21200.0,15.3544,15.3673,15.3544,15.3608,21200.0
2007-03-22 11:30:00,23.86,23.89,23.86,23.89,20000.0,15.3608,15.3801,15.3608,15.3801,20000.0
2007-03-22 11:35:00,23.89,23.9,23.89,23.9,58000.0,15.3801,15.3866,15.3801,15.3866,58000.0
2007-03-22 11:40:00,23.9,23.9,23.88,23.89,24000.0,15.3866,15.3866,15.3737,15.3801,24000.0
2007-03-22 11:45:00,23.89,23.89,23.86,23.86,14200.0,15.3801,15.3801,15.3608,15.3608,14200.0
2007-03-22 11:50:00,23.86,23.87,23.85,23.85,23200.0,15.3608,15.3673,15.3544,15.3544,23200.0
2007-03-22 11:55:00,23.85,23.89,23.85,23.89,48800.0,15.3544,15.3801,15.3544,15.3801,48800.0
2007-03-22 12:00:00,23.89,23.89,23.88,23.89,54000.0,15.3801,15.3801,15.3737,15.3801,54000.0
2007-03-22 12:05:00,23.89,23.92,23.89,23.91,26400.0,15.3801,15.3995,15.3801,15.393,26400.0
2007-03-22 12:10:00,23.92,23.92,23.91,23.92,23200.0,15.3995,15.3995,15.393,15.3995,23200.0
2007-03-22 12:15:00,23.92,23.93,23.92,23.93,36800.0,15.3995,15.4059,15.3995,15.4059,36800.0
2007-03-22 12:20:00,23.93,23.94,23.93,23.93,21800.0,15.4059,15.4123,15.4059,15.4059,21800.0
2007-03-22 12:25:00,23.93,23.93,23.92,23.93,17000.0,15.4059,15.4059,15.3995,15.4059,17000.0
2007-03-22 12:30:00,23.93,23.94,23.92,23.93,19600.0,15.4059,15.4123,15.3995,15.4059,19600.0
2007-03-22 12:35:00,23.93,23.93,23.93,23.93,16600.0,15.4059,15.4059,15.4059,15.4059,16600.0
2007-03-22 12:40:00,23.93,23.97,23.93,23.97,31600.0,15.4059,15.4316,15.4059,15.4316,31600.0
2007-03-22 12:45:00,23.96,23.96,23.94,23.94,15800.0,15.4252,15.4252,15.4123,15.4123,15800.0
2007-03-22 12:50:00,23.93,23.95,23.93,23.93,21200.0,15.4059,15.4188,15.4059,15.4059,21200.0
2007-03-22 12:55:00,23.94,23.95,23.93,23.93,15600.0,15.4123,15.4188,15.4059,15.4059,15600.0
2007-03-22 13:00:00,23.93,23.93,23.92,23.92,13200.0,15.4059,15.4059,15.3995,15.3995,13200.0
2007-03-22 13:05:00,23.92,23.93,23.9,23.92,32000.0,15.3995,15.4059,15.3866,15.3995,32000.0
2007-03-22 13:10:00,23.92,23.93,23.91,23.91,9600.0,15.3995,15.4059,15.393,15.393,9600.0
2007-03-22 13:15:00,23.91,23.92,23.9,23.91,18000.0,15.393,15.3995,15.3866,15.393,18000.0
2007-03-22 13:20:00,23.92,23.92,23.91,23.91,9600.0,15.3995,15.3995,15.393,15.393,9600.0
2007-03-22 13:25:00,23.91,23.93,23.91,23.93,17800.0,15.393,15.4059,15.393,15.4059,17800.0
2007-03-22 13:30:00,23.93,23.93,23.89,23.9,14600.0,15.4059,15.4059,15.3801,15.3866,14600.0
2007-03-22 13:35:00,23.9,23.9,23.88,23.89,16800.0,15.3866,15.3866,15.3737,15.3801,16800.0
2007-03-22 13:40:00,23.89,23.92,23.89,23.91,32000.0,15.3801,15.3995,15.3801,15.393,32000.0
2007-03-22 13:45:00,23.91,23.91,23.89,23.9,11200.0,15.393,15.393,15.3801,15.3866,11200.0
2007-03-22 13:50:00,23.89,23.92,23.89,23.91,10000.0,15.3801,15.3995,15.3801,15.393,10000.0
2007-03-22 13:55:00,23.91,23.91,23.89,23.89,8600.0,15.393,15.393,15.3801,15.3801,8600.0
2007-03-22 14:00:00,23.9,23.91,23.89,23.89,15200.0,15.3866,15.393,15.3801,15.3801,15200.0
2007-03-22 14:05:00,23.89,23.9,23.89,23.9,27200.0,15.3801,15.3866,15.3801,15.3866,27200.0
2007-03-22 14:10:00,23.89,23.9,23.87,23.87,23600.0,15.3801,15.3866,15.3673,15.3673,23600.0
2007-03-22 14:15:00,23.87,23.88,23.85,23.87,48800.0,15.3673,15.3737,15.3544,15.3673,48800.0
2007-03-22 14:20:00,23.86,23.88,23.86,23.88,13400.0,15.3608,15.3737,15.3608,15.3737,13400.0
2007-03-22 14:25:00,23.87,23.88,23.86,23.86,7800.0,15.3673,15.3737,15.3608,15.3608,7800.0
2007-03-22 14:30:00,23.86,23.86,23.86,23.86,18200.0,15.3608,15.3608,15.3608,15.3608,18200.0
2007-03-22 14:35:00,23.86,23.86,23.85,23.86,24800.0,15.3608,15.3608,15.3544,15.3608,24800.0
2007-03-22 14:40:00,23.86,23.89,23.86,23.88,23400.0,15.3608,15.3801,15.3608,15.3737,23400.0
2007-03-22 14:45:00,23.88,23.88,23.85,23.88,48600.0,15.3737,15.3737,15.3544,15.3737,48600.0
2007-03-22 14:50:00,23.88,23.89,23.85,23.85,26000.0,15.3737,15.3801,15.3544,15.3544,26000.0
2007-03-22 14:55:00,23.85,23.86,23.83,23.84,33600.0,15.3544,15.3608,15.3415,15.348,33600.0
2007-03-22 15:00:00,23.84,23.86,23.84,23.85,27200.0,15.348,15.3608,15.348,15.3544,27200.0
2007-03-22 15:05:00,23.84,23.84,23.82,23.82,31000.0,15.348,15.348,15.3351,15.3351,31000.0
2007-03-22 15:10:00,23.82,23.82,23.8,23.8,24400.0,15.3351,15.3351,15.3222,15.3222,24400.0
2007-03-22 15:15:00,23.81,23.82,23.8,23.81,41800.0,15.3286,15.3351,15.3222,15.3286,41800.0
2007-03-22 15:20:00,23.81,23.82,23.8,23.8,28200.0,15.3286,15.3351,15.3222,15.3222,28200.0
2007-03-22 15:25:00,23.8,23.82,23.79,23.82,34200.0,15.3222,15.3351,15.3158,15.3351,34200.0
2007-03-22 15:30:00,23.82,23.84,23.82,23.82,42400.0,15.3351,15.348,15.3351,15.3351,42400.0
2007-03-22 15:35:00,23.82,23.83,23.81,23.81,31400.0,15.3351,15.3415,15.3286,15.3286,31400.0
2007-03-22 15:40:00,23.81,23.82,23.81,23.82,37800.0,15.3286,15.3351,15.3286,15.3351,37800.0
2007-03-22 15:45:00,23.82,23.82,23.82,23.82,30400.0,15.3351,15.3351,15.3351,15.3351,30400.0
2007-03-22 15:50:00,23.82,23.86,23.82,23.85,49000.0,15.3351,15.3608,15.3351,15.3544,49000.0
2007-03-22 15:55:00,23.86,23.86,23.83,23.83,36200.0,15.3608,15.3608,15.3415,15.3415,36200.0
2007-03-23 09:30:00,23.83,23.83,23.78,23.79,30200.0,15.3415,15.3415,15.3093,15.3158,30200.0
2007-03-23 09:35:00,23.81,23.85,23.81,23.85,13800.0,15.3286,15.3544,15.3286,15.3544,13800.0
2007-03-23 09:40:00,23.84,23.86,23.83,23.86,18000.0,15.348,15.3608,15.3415,15.3608,18000.0
2007-03-23 09:45:00,23.85,23.86,23.79,23.83,30800.0,15.3544,15.3608,15.3158,15.3415,30800.0
2007-03-23 09:50:00,23.81,23.83,23.79,23.79,30400.0,15.3286,15.3415,15.3158,15.3158,30400.0
2007-03-23 09:55:00,23.78,23.82,23.78,23.8,34400.0,15.3093,15.3351,15.3093,15.3222,34400.0
2007-03-23 10:00:00,23.8,23.9,23.8,23.89,87400.0,15.3222,15.3866,15.3222,15.3801,87400.0
2007-03-23 10:05:00,23.89,23.89,23.83,23.83,26000.0,15.3801,15.3801,15.3415,15.3415,26000.0
2007-03-23 10:10:00,23.83,23.85,23.81,23.82,25200.0,15.3415,15.3544,15.3286,15.3351,25200.0
2007-03-23 10:15:00,23.82,23.82,23.78,23.79,78200.0,15.3351,15.3351,15.3093,15.3158,78200.0
2007-03-23 10:20:00,23.79,23.81,23.74,23.77,29200.0,15.3158,15.3286,15.2836,15.3029,29200.0
2007-03-23 10:25:00,23.76,23.78,23.73,23.74,41600.0,15.2964,15.3093,15.2771,15.2836,41600.0
2007-03-23 10:30:00,23.74,23.75,23.73,23.74,20400.0,15.2836,15.29,15.2771,15.2836,20400.0
2007-03-23 10:35:00,23.75,23.75,23.72,23.75,27600.0,15.29,15.29,15.2707,15.29,27600.0
2007-03-23 10:40:00,23.75,23.78,23.74,23.77,22200.0,15.29,15.3093,15.2836,15.3029,22200.0
2007-03-23 10:45:00,23.77,23.78,23.75,23.77,9200.0,15.3029,15.3093,15.29,15.3029,9200.0
2007-03-23 10:50:00,23.78,23.78,23.76,23.78,21600.0,15.3093,15.3093,15.2964,15.3093,21600.0
2007-03-23 10:55:00,23.78,23.8,23.77,23.8,13200.0,15.3093,15.3222,15.3029,15.3222,13200.0
2007-03-23 11:00:00,23.8,23.8,23.76,23.78,15000.0,15.3222,15.3222,15.2964,15.3093,15000.0
2007-03-23 11:05:00,23.77,23.78,23.75,23.78,19000.0,15.3029,15.3093,15.29,15.3093,19000.0
2007-03-23 11:10:00,23.78,23.78,23.75,23.75,36600.0,15.3093,15.3093,15.29,15.29,36600.0
2007-03-23 11:15:00,23.75,23.77,23.74,23.75,40200.0,15.29,15.3029,15.2836,15.29,40200.0
2007-03-23 11:20:00,23.75,23.75,23.74,23.75,31600.0,15.29,15.29,15.2836,15.29,31600.0
2007-03-23 11:25:00,23.76,23.77,23.75,23.77,24600.0,15.2964,15.3029,15.29,15.3029,24600.0
2007-03-23 11:30:00,23.77,23.78,23.77,23.78,36000.0,15.3029,15.3093,15.3029,15.3093,36000.0
2007-03-23 11:35:00,23.77,23.81,23.77,23.8,56600.0,15.3029,15.3286,15.3029,15.3222,56600.0
2007-03-23 11:40:00,23.79,23.79,23.77,23.78,32000.0,15.3158,15.3158,15.3029,15.3093,32000.0
2007-03-23 11:45:00,23.77,23.8,23.77,23.79,17200.0,15.3029,15.3222,15.3029,15.3158,17200.0
2007-03-23 11:50:00,23.79,23.81,23.79,23.81,20000.0,15.3158,15.3286,15.3158,15.3286,20000.0
2007-03-23 11:55:00,23.79,23.8,23.79,23.8,20800.0,15.3158,15.3222,15.3158,15.3222,20800.0
2007-03-23 12:00:00,23.8,23.81,23.79,23.81,17000.0,15.3222,15.3286,15.3158,15.3286,17000.0
2007-03-23 12:05:00,23.82,23.83,23.82,23.83,12000.0,15.3351,15.3415,15.3351,15.3415,12000.0
2007-03-23 12:10:00,23.84,23.85,23.82,23.83,11600.0,15.348,15.3544,15.3351,15.3415,11600.0
2007-03-23 12:15:00,23.83,23.84,23.81,23.84,23400.0,15.3415,15.348,15.3286,15.348,23400.0
2007-03-23 12:20:00,23.83,23.85,23.83,23.84,14000.0,15.3415,15.3544,15.3415,15.348,14000.0
2007-03-23 12:25:00,23.85,23.86,23.85,23.86,9400.0,15.3544,15.3608,15.3544,15.3608,9400.0
2007-03-23 12:30:00,23.86,23.86,23.84,23.86,24400.0,15.3608,15.3608,15.348,15.3608,24400.0
2007-03-23 12:35:00,23.86,23.86,23.85,23.85,22200.0,15.3608,15.3608,15.3544,15.3544,22200.0
2007-03-23 12:40:00,23.85,23.87,23.85,23.87,16200.0,15.3544,15.3673,15.3544,15.3673,16200.0
2007-03-23 12:45:00,23.87,23.88,23.86,23.87,14000.0,15.3673,15.3737,15.3608,15.3673,14000.0
2007-03-23 12:50:00,23.87,23.87,23.86,23.86,7400.0,15.3673,15.3673,15.3608,15.3608,7400.0
2007-03-23 12:55:00,23.86,23.89,23.86,23.88,8600.0,15.3608,15.3801,15.3608,15.3737,8600.0
2007-03-23 13:00:00,23.88,23.9,23.88,23.88,14400.0,15.3737,15.3866,15.3737,15.3737,14400.0
2007-03-23 13:05:00,23.88,23.9,23.88,23.88,10800.0,15.3737,15.3866,15.3737,15.3737,10800.0
2007-03-23 13:10:00,23.88,23.88,23.84,23.84,26200.0,15.3737,15.3737,15.348,15.348,26200.0
2007-03-23 13:15:00,23.84,23.87,23.84,23.86,7600.0,15.348,15.3673,15.348,15.3608,7600.0
2007-03-23 13:20:00,23.87,23.88,23.85,23.86,19600.0,15.3673,15.3737,15.3544,15.3608,19600.0
2007-03-23 13:25:00,23.86,23.88,23.86,23.88,11000.0,15.3608,15.3737,15.3608,15.3737,11000.0
2007-03-23 13:30:00,23.88,23.88,23.87,23.87,10000.0,15.3737,15.3737,15.3673,15.3673,10000.0
2007-03-23 13:35:00,23.87,23.88,23.85,23.87,32400.0,15.3673,15.3737,15.3544,15.3673,32400.0
2007-03-23 13:40:00,23.87,23.87,23.86,23.86,1600.0,15.3673,15.3673,15.3608,15.3608,1600.0
2007-03-23 13:45:00,23.87,23.88,23.86,23.86,5800.0,15.3673,15.3737,15.3608,15.3608,5800.0
2007-03-23 13:50:00,23.86,23.88,23.86,23.86,4400.0,15.3608,15.3737,15.3608,15.3608,4400.0
2007-03-23 13:55:00,23.86,23.88,23.86,23.86,9600.0,15.3608,15.3737,15.3608,15.3608,9600.0
2007-03-23 14:00:00,23.88,23.88,23.86,23.86,8600.0,15.3737,15.3737,15.3608,15.3608,8600.0
2007-03-23 14:05:00,23.86,23.86,23.86,23.86,6200.0,15.3608,15.3608,15.3608,15.3608,6200.0
2007-03-23 14:10:00,23.85,23.88,23.85,23.88,10000.0,15.3544,15.3737,15.3544,15.3737,10000.0
2007-03-23 14:15:00,23.86,23.88,23.84,23.84,22000.0,15.3608,15.3737,15.348,15.348,22000.0
2007-03-23 14:20:00,23.84,23.86,23.83,23.85,21600.0,15.348,15.3608,15.3415,15.3544,21600.0
2007-03-23 14:25:00,23.85,23.87,23.85,23.86,13800.0,15.3544,15.3673,15.3544,15.3608,13800.0
2007-03-23 14:30:00,23.85,23.87,23.85,23.86,14800.0,15.3544,15.3673,15.3544,15.3608,14800.0
2007-03-23 14:35:00,23.86,23.86,23.85,23.86,18000.0,15.3608,15.3608,15.3544,15.3608,18000.0
2007-03-23 14:40:00,23.86,23.88,23.86,23.88,31000.0,15.3608,15.3737,15.3608,15.3737,31000.0
2007-03-23 14:45:00,23.88,23.89,23.87,23.88,32400.0,15.3737,15.3801,15.3673,15.3737,32400.0
2007-03-23 14:50:00,23.88,23.89,23.86,23.88,31800.0,15.3737,15.3801,15.3608,15.3737,31800.0
2007-03-23 14:55:00,23.88,23.89,23.88,23.89,21200.0,15.3737,15.3801,15.3737,15.3801,21200.0
2007-03-23 15:00:00,23.9,23.91,23.88,23.88,17400.0,15.3866,15.393,15.3737,15.3737,17400.0
2007-03-23 15:05:00,23.88,23.9,23.88,23.88,13000.0,15.3737,15.3866,15.3737,15.3737,13000.0
2007-03-23 15:10:00,23.88,23.89,23.88,23.89,17400.0,15.3737,15.3801,15.3737,15.3801,17400.0
2007-03-23 15:15:00,23.89,23.91,23.89,23.91,13600.0,15.3801,15.393,15.3801,15.393,13600.0
2007-03-23 15:20:00,23.91,23.91,23.9,23.91,14800.0,15.393,15.393,15.3866,15.393,14800.0
2007-03-23 15:25:00,23.91,23.92,23.9,23.9,21000.0,15.393,15.3995,15.3866,15.3866,21000.0
2007-03-23 15:30:00,23.91,23.91,23.89,23.9,23600.0,15.393,15.393,15.3801,15.3866,23600.0
2007-03-23 15:35:00,23.9,23.9,23.89,23.89,16000.0,15.3866,15.3866,15.3801,15.3801,16000.0
2007-03-23 15:40:00,23.89,23.89,23.86,23.86,26000.0,15.3801,15.3801,15.3608,15.3608,26000.0
2007-03-23 15:45:00,23.86,23.86,23.85,23.85,40600.0,15.3608,15.3608,15.3544,15.3544,40600.0
2007-03-23 15:50:00,23.85,23.86,23.84,23.85,231600.0,15.3544,15.3608,15.348,15.3544,231600.0
2007-03-23 15:55:00,23.85,23.85,23.82,23.83,78800.0,15.3544,15.3544,15.3351,15.3415,78800.0
2007-03-26 09:30:00,23.8,23.8,23.75,23.76,26000.0,15.3222,15.3222,15.29,15.2964,26000.0
2007-03-26 09:35:00,23.75,23.79,23.71,23.73,111800.0,15.29,15.3158,15.2643,15.2771,111800.0
2007-03-26 09:40:00,23.73,23.77,23.72,23.73,29000.0,15.2771,15.3029,15.2707,15.2771,29000.0
2007-03-26 09:45:00,23.72,23.77,23.72,23.76,28400.0,15.2707,15.3029,15.2707,15.2964,28400.0
2007-03-26 09:50:00,23.76,23.77,23.74,23.77,10800.0,15.2964,15.3029,15.2836,15.3029,10800.0
2007-03-26 09:55:00,23.77,23.78,23.75,23.77,8000.0,15.3029,15.3093,15.29,15.3029,8000.0
2007-03-26 10:00:00,23.77,23.77,23.68,23.72,86200.0,15.3029,15.3029,15.2449,15.2707,86200.0
2007-03-26 10:05:00,23.71,23.72,23.58,23.61,80000.0,15.2643,15.2707,15.1806,15.1999,80000.0
2007-03-26 10:10:00,23.62,23.67,23.61,23.64,21200.0,15.2063,15.2385,15.1999,15.2192,21200.0
2007-03-26 10:15:00,23.64,23.67,23.63,23.67,17000.0,15.2192,15.2385,15.2128,15.2385,17000.0
2007-03-26 10:20:00,23.65,23.65,23.6,23.61,33400.0,15.2256,15.2256,15.1934,15.1999,33400.0
2007-03-26 10:25:00,23.6,23.65,23.58,23.59,32200.0,15.1934,15.2256,15.1806,15.187,32200.0
2007-03-26 10:30:00,23.59,23.62,23.58,23.6,43400.0,15.187,15.2063,15.1806,15.1934,43400.0
2007-03-26 10:35:00,23.6,23.62,23.6,23.61,8200.0,15.1934,15.2063,15.1934,15.1999,8200.0
2007-03-26 10:40:00,23.61,23.64,23.6,23.63,30600.0,15.1999,15.2192,15.1934,15.2128,30600.0
2007-03-26 10:45:00,23.63,23.63,23.58,23.62,25600.0,15.2128,15.2128,15.1806,15.2063,25600.0
2007-03-26 10:50:00,23.62,23.65,23.6,23.64,20200.0,15.2063,15.2256,15.1934,15.2192,20200.0
2007-03-26 10:55:00,23.65,23.67,23.64,23.67,20000.0,15.2256,15.2385,15.2192,15.2385,20000.0
2007-03-26 11:00:00,23.67,23.67,23.56,23.58,59600.0,15.2385,15.2385,15.1677,15.1806,59600.0
2007-03-26 11:05:00,23.57,23.6,23.54,23.6,58600.0,15.1741,15.1934,15.1548,15.1934,58600.0
2007-03-26 11:10:00,23.59,23.61,23.59,23.59,9000.0,15.187,15.1999,15.187,15.187,9000.0
2007-03-26 11:15:00,23.59,23.61,23.57,23.61,33200.0,15.187,15.1999,15.1741,15.1999,33200.0
2007-03-26 11:20:00,23.61,23.67,23.61,23.66,27000.0,15.1999,15.2385,15.1999,15.2321,27000.0
2007-03-26 11:25:00,23.65,23.67,23.64,23.67,32400.0,15.2256,15.2385,15.2192,15.2385,32400.0
2007-03-26 11:30:00,23.66,23.7,23.66,23.7,22400.0,15.2321,15.2578,15.2321,15.2578,22400.0
2007-03-26 11:35:00,23.69,23.69,23.63,23.66,68000.0,15.2514,15.2514,15.2128,15.2321,68000.0
2007-03-26 11:40:00,23.66,23.66,23.63,23.63,20000.0,15.2321,15.2321,15.2128,15.2128,20000.0
2007-03-26 11:45:00,23.64,23.64,23.62,23.62,17800.0,15.2192,15.2192,15.2063,15.2063,17800.0
2007-03-26 11:50:00,23.61,23.63,23.61,23.63,25200.0,15.1999,15.2128,15.1999,15.2128,25200.0
2007-03-26 11:55:00,23.63,23.66,23.63,23.65,26200.0,15.2128,15.2321,15.2128,15.2256,26200.0
2007-03-26 12:00:00,23.66,23.67,23.64,23.66,23400.0,15.2321,15.2385,15.2192,15.2321,23400.0
2007-03-26 12:05:00,23.66,23.68,23.64,23.65,11400.0,15.2321,15.2449,15.2192,15.2256,11400.0
2007-03-26 12:10:00,23.65,23.68,23.65,23.68,12000.0,15.2256,15.2449,15.2256,15.2449,12000.0
2007-03-26 12:15:00,23.68,23.69,23.68,23.69,5800.0,15.2449,15.2514,15.2449,15.2514,5800.0
2007-03-26 12:20:00,23.69,23.72,23.69,23.72,15600.0,15.2514,15.2707,15.2514,15.2707,15600.0
2007-03-26 12:25:00,23.72,23.73,23.72,23.72,10400.0,15.2707,15.2771,15.2707,15.2707,10400.0
2007-03-26 12:30:00,23.72,23.75,23.72,23.73,22600.0,15.2707,15.29,15.2707,15.2771,22600.0
2007-03-26 12:35:00,23.74,23.74,23.72,23.72,6000.0,15.2836,15.2836,15.2707,15.2707,6000.0
2007-03-26 12:40:00,23.71,23.71,23.7,23.7,73400.0,15.2643,15.2643,15.2578,15.2578,73400.0
2007-03-26 12:45:00,23.71,23.73,23.7,23.73,21400.0,15.2643,15.2771,15.2578,15.2771,21400.0
2007-03-26 12:50:00,23.72,23.73,23.7,23.7,8200.0,15.2707,15.2771,15.2578,15.2578,8200.0
2007-03-26 12:55:00,23.69,23.7,23.68,23.68,5200.0,15.2514,15.2578,15.2449,15.2449,5200.0
2007-03-26 13:00:00,23.68,23.68,23.66,23.66,7400.0,15.2449,15.2449,15.2321,15.2321,7400.0
2007-03-26 13:05:00,23.66,23.67,23.65,23.66,14000.0,15.2321,15.2385,15.2256,15.2321,14000.0
2007-03-26 13:10:00,23.66,23.67,23.66,23.66,10800.0,15.2321,15.2385,15.2321,15.2321,10800.0
2007-03-26 13:15:00,23.66,23.66,23.65,23.65,15200.0,15.2321,15.2321,15.2256,15.2256,15200.0
2007-03-26 13:20:00,23.65,23.68,23.64,23.67,60800.0,15.2256,15.2449,15.2192,15.2385,60800.0
2007-03-26 13:25:00,23.67,23.67,23.64,23.67,41200.0,15.2385,15.2385,15.2192,15.2385,41200.0
2007-03-26 13:30:00,23.68,23.71,23.68,23.7,15800.0,15.2449,15.2643,15.2449,15.2578,15800.0
2007-03-26 13:35:00,23.7,23.7,23.68,23.68,18400.0,15.2578,15.2578,15.2449,15.2449,18400.0
2007-03-26 13:40:00,23.69,23.69,23.68,23.68,7400.0,15.2514,15.2514,15.2449,15.2449,7400.0
2007-03-26 13:45:00,23.68,23.69,23.66,23.66,8600.0,15.2449,15.2514,15.2321,15.2321,8600.0
2007-03-26 13:50:00,23.67,23.68,23.66,23.66,6600.0,15.2385,15.2449,15.2321,15.2321,6600.0
2007-03-26 13:55:00,23.66,23.68,23.66,23.67,9400.0,15.2321,15.2449,15.2321,15.2385,9400.0
2007-03-26 14:00:00,23.68,23.71,23.68,23.71,27600.0,15.2449,15.2643,15.2449,15.2643,27600.0
2007-03-26 14:05:00,23.72,23.72,23.71,23.71,16800.0,15.2707,15.2707,15.2643,15.2643,16800.0
2007-03-26 14:10:00,23.71,23.73,23.71,23.72,20600.0,15.2643,15.2771,15.2643,15.2707,20600.0
2007-03-26 14:15:00,23.73,23.74,23.72,23.73,10200.0,15.2771,15.2836,15.2707,15.2771,10200.0
2007-03-26 14:20:00,23.73,23.73,23.71,23.72,25000.0,15.2771,15.2771,15.2643,15.2707,25000.0
2007-03-26 14:25:00,23.71,23.73,23.71,23.72,10000.0,15.2643,15.2771,15.2643,15.2707,10000.0
2007-03-26 14:30:00,23.72,23.72,23.71,23.71,9000.0,15.2707,15.2707,15.2643,15.2643,9000.0
2007-03-26 14:35:00,23.71,23.72,23.71,23.71,6200.0,15.2643,15.2707,15.2643,15.2643,6200.0
2007-03-26 14:40:00,23.71,23.72,23.71,23.72,19000.0,15.2643,15.2707,15.2643,15.2707,19000.0
2007-03-26 14:45:00,23.73,23.74,23.72,23.73,20400.0,15.2771,15.2836,15.2707,15.2771,20400.0
2007-03-26 14:50:00,23.74,23.75,23.74,23.75,11000.0,15.2836,15.29,15.2836,15.29,11000.0
2007-03-26 14:55:00,23.75,23.75,23.74,23.75,12200.0,15.29,15.29,15.2836,15.29,12200.0
2007-03-26 15:00:00,23.75,23.75,23.73,23.75,40400.0,15.29,15.29,15.2771,15.29,40400.0
2007-03-26 15:05:00,23.74,23.74,23.73,23.73,11200.0,15.2836,15.2836,15.2771,15.2771,11200.0
2007-03-26 15:10:00,23.73,23.73,23.71,23.71,22800.0,15.2771,15.2771,15.2643,15.2643,22800.0
2007-03-26 15:15:00,23.72,23.72,23.71,23.71,8200.0,15.2707,15.2707,15.2643,15.2643,8200.0
2007-03-26 15:20:00,23.71,23.72,23.71,23.72,18400.0,15.2643,15.2707,15.2643,15.2707,18400.0
2007-03-26 15:25:00,23.72,23.75,23.72,23.74,21000.0,15.2707,15.29,15.2707,15.2836,21000.0
2007-03-26 15:30:00,23.74,23.78,23.74,23.78,31000.0,15.2836,15.3093,15.2836,15.3093,31000.0
2007-03-26 15:35:00,23.77,23.78,23.75,23.75,20400.0,15.3029,15.3093,15.29,15.29,20400.0
2007-03-26 15:40:00,23.75,23.78,23.75,23.78,35800.0,15.29,15.3093,15.29,15.3093,35800.0
2007-03-26 15:45:00,23.78,23.79,23.78,23.79,31400.0,15.3093,15.3158,15.3093,15.3158,31400.0
2007-03-26 15:50:00,23.78,23.79,23.77,23.78,27200.0,15.3093,15.3158,15.3029,15.3093,27200.0
2007-03-26 15:55:00,23.78,23.78,23.77,23.78,39600.0,15.3093,15.3093,15.3029,15.3093,39600.0
2007-03-27 09:30:00,23.73,23.73,23.65,23.68,63000.0,15.2771,15.2771,15.2256,15.2449,63000.0
2007-03-27 09:35:00,23.7,23.72,23.59,23.64,77000.0,15.2578,15.2707,15.187,15.2192,77000.0
2007-03-27 09:40:00,23.63,23.66,23.63,23.66,28000.0,15.2128,15.2321,15.2128,15.2321,28000.0
2007-03-27 09:45:00,23.65,23.66,23.65,23.65,23000.0,15.2256,15.2321,15.2256,15.2256,23000.0
2007-03-27 09:50:00,23.65,23.66,23.65,23.66,21000.0,15.2256,15.2321,15.2256,15.2321,21000.0
2007-03-27 09:55:00,23.66,23.66,23.63,23.63,38200.0,15.2321,15.2321,15.2128,15.2128,38200.0
2007-03-27 10:00:00,23.63,23.68,23.61,23.68,55000.0,15.2128,15.2449,15.1999,15.2449,55000.0
2007-03-27 10:05:00,23.67,23.67,23.63,23.63,26000.0,15.2385,15.2385,15.2128,15.2128,26000.0
2007-03-27 10:10:00,23.63,23.63,23.59,23.6,19200.0,15.2128,15.2128,15.187,15.1934,19200.0
2007-03-27 10:15:00,23.6,23.62,23.6,23.61,11000.0,15.1934,15.2063,15.1934,15.1999,11000.0
2007-03-27 10:20:00,23.62,23.62,23.59,23.6,15400.0,15.2063,15.2063,15.187,15.1934,15400.0
2007-03-27 10:25:00,23.61,23.61,23.59,23.61,24800.0,15.1999,15.1999,15.187,15.1999,24800.0
2007-03-27 10:30:00,23.6,23.6,23.57,23.6,113000.0,15.1934,15.1934,15.1741,15.1934,113000.0
2007-03-27 10:35:00,23.6,23.64,23.6,23.64,33600.0,15.1934,15.2192,15.1934,15.2192,33600.0
2007-03-27 10:40:00,23.64,23.65,23.61,23.63,11600.0,15.2192,15.2256,15.1999,15.2128,11600.0
2007-03-27 10:45:00,23.61,23.62,23.61,23.61,8800.0,15.1999,15.2063,15.1999,15.1999,8800.0
2007-03-27 10:50:00,23.61,23.64,23.61,23.63,21000.0,15.1999,15.2192,15.1999,15.2128,21000.0
2007-03-27 10:55:00,23.63,23.63,23.6,23.6,18800.0,15.2128,15.2128,15.1934,15.1934,18800.0
2007-03-27 11:00:00,23.6,23.6,23.59,23.59,81000.0,15.1934,15.1934,15.187,15.187,81000.0
2007-03-27 11:05:00,23.59,23.59,23.56,23.57,45600.0,15.187,15.187,15.1677,15.1741,45600.0
2007-03-27 11:10:00,23.57,23.6,23.57,23.59,18400.0,15.1741,15.1934,15.1741,15.187,18400.0
2007-03-27 11:15:00,23.6,23.6,23.56,23.58,25600.0,15.1934,15.1934,15.1677,15.1806,25600.0
2007-03-27 11:20:00,23.59,23.59,23.54,23.54,24000.0,15.187,15.187,15.1548,15.1548,24000.0
2007-03-27 11:25:00,23.54,23.55,23.54,23.54,24800.0,15.1548,15.1613,15.1548,15.1548,24800.0
2007-03-27 11:30:00,23.54,23.57,23.53,23.57,24400.0,15.1548,15.1741,15.1484,15.1741,24400.0
2007-03-27 11:35:00,23.58,23.58,23.57,23.58,13600.0,15.1806,15.1806,15.1741,15.1806,13600.0
2007-03-27 11:40:00,23.58,23.59,23.58,23.59,23400.0,15.1806,15.187,15.1806,15.187,23400.0
2007-03-27 11:45:00,23.59,23.6,23.59,23.6,78800.0,15.187,15.1934,15.187,15.1934,78800.0
2007-03-27 11:50:00,23.6,23.61,23.59,23.59,33400.0,15.1934,15.1999,15.187,15.187,33400.0
2007-03-27 11:55:00,23.59,23.6,23.59,23.6,11400.0,15.187,15.1934,15.187,15.1934,11400.0
2007-03-27 12:00:00,23.59,23.6,23.56,23.59,27800.0,15.187,15.1934,15.1677,15.187,27800.0
2007-03-27 12:05:00,23.59,23.65,23.59,23.64,36600.0,15.187,15.2256,15.187,15.2192,36600.0
2007-03-27 12:10:00,23.65,23.65,23.62,23.63,19600.0,15.2256,15.2256,15.2063,15.2128,19600.0
2007-03-27 12:15:00,23.63,23.64,23.63,23.63,5400.0,15.2128,15.2192,15.2128,15.2128,5400.0
2007-03-27 12:20:00,23.63,23.64,23.63,23.64,13000.0,15.2128,15.2192,15.2128,15.2192,13000.0
2007-03-27 12:25:00,23.63,23.65,23.63,23.64,17000.0,15.2128,15.2256,15.2128,15.2192,17000.0
2007-03-27 12:30:00,23.64,23.65,23.63,23.65,15600.0,15.2192,15.2256,15.2128,15.2256,15600.0
2007-03-27 12:35:00,23.65,23.65,23.64,23.65,18800.0,15.2256,15.2256,15.2192,15.2256,18800.0
2007-03-27 12:40:00,23.64,23.65,23.63,23.63,16400.0,15.2192,15.2256,15.2128,15.2128,16400.0
2007-03-27 12:45:00,23.63,23.64,23.62,23.63,11600.0,15.2128,15.2192,15.2063,15.2128,11600.0
2007-03-27 12:50:00,23.63,23.64,23.62,23.62,22600.0,15.2128,15.2192,15.2063,15.2063,22600.0
2007-03-27 12:55:00,23.61,23.61,23.6,23.61,13600.0,15.1999,15.1999,15.1934,15.1999,13600.0
2007-03-27 13:00:00,23.61,23.62,23.61,23.62,12800.0,15.1999,15.2063,15.1999,15.2063,12800.0
2007-03-27 13:05:00,23.62,23.64,23.62,23.63,12400.0,15.2063,15.2192,15.2063,15.2128,12400.0
2007-03-27 13:10:00,23.63,23.63,23.62,23.62,12800.0,15.2128,15.2128,15.2063,15.2063,12800.0
2007-03-27 13:15:00,23.62,23.62,23.6,23.61,21200.0,15.2063,15.2063,15.1934,15.1999,21200.0
2007-03-27 13:20:00,23.61,23.61,23.61,23.61,1800.0,15.1999,15.1999,15.1999,15.1999,1800.0
2007-03-27 13:25:00,23.61,23.61,23.6,23.6,13200.0,15.1999,15.1999,15.1934,15.1934,13200.0
2007-03-27 13:30:00,23.6,23.6,23.58,23.59,28000.0,15.1934,15.1934,15.1806,15.187,28000.0
2007-03-27 13:35:00,23.58,23.61,23.58,23.6,20600.0,15.1806,15.1999,15.1806,15.1934,20600.0
2007-03-27 13:40:00,23.6,23.6,23.6,23.6,19600.0,15.1934,15.1934,15.1934,15.1934,19600.0
2007-03-27 13:45:00,23.6,23.6,23.59,23.59,25800.0,15.1934,15.1934,15.187,15.187,25800.0
2007-03-27 13:50:00,23.59,23.6,23.59,23.6,17600.0,15.187,15.1934,15.187,15.1934,17600.0
2007-03-27 13:55:00,23.59,23.59,23.58,23.59,19800.0,15.187,15.187,15.1806,15.187,19800.0
2007-03-27 14:00:00,23.58,23.58,23.55,23.56,43000.0,15.1806,15.1806,15.1613,15.1677,43000.0
2007-03-27 14:05:00,23.56,23.58,23.56,23.56,26600.0,15.1677,15.1806,15.1677,15.1677,26600.0
2007-03-27 14:10:00,23.57,23.6,23.56,23.59,43000.0,15.1741,15.1934,15.1677,15.187,43000.0
2007-03-27 14:15:00,23.59,23.6,23.58,23.58,30000.0,15.187,15.1934,15.1806,15.1806,30000.0
2007-03-27 14:20:00,23.58,23.59,23.55,23.55,28400.0,15.1806,15.187,15.1613,15.1613,28400.0
2007-03-27 14:25:00,23.55,23.57,23.55,23.56,25200.0,15.1613,15.1741,15.1613,15.1677,25200.0
2007-03-27 14:30:00,23.55,23.58,23.54,23.58,28600.0,15.1613,15.1806,15.1548,15.1806,28600.0
2007-03-27 14:35:00,23.57,23.58,23.55,23.55,19200.0,15.1741,15.1806,15.1613,15.1613,19200.0
2007-03-27 14:40:00,23.54,23.54,23.53,23.53,83000.0,15.1548,15.1548,15.1484,15.1484,83000.0
2007-03-27 14:45:00,23.53,23.56,23.53,23.56,45200.0,15.1484,15.1677,15.1484,15.1677,45200.0
2007-03-27 14:50:00,23.56,23.58,23.55,23.57,44000.0,15.1677,15.1806,15.1613,15.1741,44000.0
2007-03-27 14:55:00,23.57,23.6,23.56,23.6,50000.0,15.1741,15.1934,15.1677,15.1934,50000.0
2007-03-27 15:00:00,23.6,23.6,23.57,23.57,14800.0,15.1934,15.1934,15.1741,15.1741,14800.0
2007-03-27 15:05:00,23.57,23.59,23.57,23.59,29200.0,15.1741,15.187,15.1741,15.187,29200.0
2007-03-27 15:10:00,23.6,23.6,23.57,23.57,23200.0,15.1934,15.1934,15.1741,15.1741,23200.0
2007-03-27 15:15:00,23.58,23.58,23.55,23.56,43200.0,15.1806,15.1806,15.1613,15.1677,43200.0
2007-03-27 15:20:00,23.56,23.57,23.55,23.56,31600.0,15.1677,15.1741,15.1613,15.1677,31600.0
2007-03-27 15:25:00,23.56,23.59,23.56,23.58,23000.0,15.1677,15.187,15.1677,15.1806,23000.0
2007-03-27 15:30:00,23.58,23.61,23.57,23.61,39200.0,15.1806,15.1999,15.1741,15.1999,39200.0
2007-03-27 15:35:00,23.61,23.61,23.59,23.6,45200.0,15.1999,15.1999,15.187,15.1934,45200.0
2007-03-27 15:40:00,23.6,23.6,23.57,23.57,28800.0,15.1934,15.1934,15.1741,15.1741,28800.0
2007-03-27 15:45:00,23.57,23.58,23.55,23.55,84200.0,15.1741,15.1806,15.1613,15.1613,84200.0
2007-03-27 15:50:00,23.55,23.56,23.55,23.55,27000.0,15.1613,15.1677,15.1613,15.1613,27000.0
2007-03-27 15:55:00,23.56,23.56,23.54,23.54,68200.0,15.1677,15.1677,15.1548,15.1548,68200.0
2007-03-28 09:30:00,23.5,23.5,23.45,23.47,68400.0,15.1291,15.1291,15.0969,15.1097,68400.0
2007-03-28 09:35:00,23.48,23.51,23.48,23.5,15800.0,15.1162,15.1355,15.1162,15.1291,15800.0
2007-03-28 09:40:00,23.5,23.5,23.44,23.46,21800.0,15.1291,15.1291,15.0904,15.1033,21800.0
2007-03-28 09:45:00,23.46,23.5,23.41,23.47,191200.0,15.1033,15.1291,15.0711,15.1097,191200.0
2007-03-28 09:50:00,23.48,23.5,23.45,23.45,24000.0,15.1162,15.1291,15.0969,15.0969,24000.0
2007-03-28 09:55:00,23.45,23.46,23.45,23.45,7600.0,15.0969,15.1033,15.0969,15.0969,7600.0
2007-03-28 10:00:00,23.45,23.49,23.44,23.48,40800.0,15.0969,15.1226,15.0904,15.1162,40800.0
2007-03-28 10:05:00,23.48,23.49,23.46,23.47,16600.0,15.1162,15.1226,15.1033,15.1097,16600.0
2007-03-28 10:10:00,23.47,23.47,23.45,23.45,23800.0,15.1097,15.1097,15.0969,15.0969,23800.0
2007-03-28 10:15:00,23.45,23.5,23.45,23.49,37600.0,15.0969,15.1291,15.0969,15.1226,37600.0
2007-03-28 10:20:00,23.49,23.49,23.44,23.47,35600.0,15.1226,15.1226,15.0904,15.1097,35600.0
2007-03-28 10:25:00,23.47,23.49,23.47,23.48,22800.0,15.1097,15.1226,15.1097,15.1162,22800.0
2007-03-28 10:30:00,23.48,23.49,23.43,23.43,79600.0,15.1162,15.1226,15.084,15.084,79600.0
2007-03-28 10:35:00,23.42,23.47,23.42,23.47,234600.0,15.0776,15.1097,15.0776,15.1097,234600.0
2007-03-28 10:40:00,23.47,23.48,23.45,23.45,24800.0,15.1097,15.1162,15.0969,15.0969,24800.0
2007-03-28 10:45:00,23.45,23.45,23.43,23.45,44800.0,15.0969,15.0969,15.084,15.0969,44800.0
2007-03-28 10:50:00,23.43,23.48,23.43,23.46,32400.0,15.084,15.1162,15.084,15.1033,32400.0
2007-03-28 10:55:00,23.46,23.51,23.46,23.5,53600.0,15.1033,15.1355,15.1033,15.1291,53600.0
2007-03-28 11:00:00,23.5,23.51,23.47,23.49,35000.0,15.1291,15.1355,15.1097,15.1226,35000.0
2007-03-28 11:05:00,23.48,23.52,23.48,23.5,24000.0,15.1162,15.1419,15.1162,15.1291,24000.0
2007-03-28 11:10:00,23.5,23.5,23.43,23.45,78200.0,15.1291,15.1291,15.084,15.0969,78200.0
2007-03-28 11:15:00,23.45,23.46,23.43,23.44,23200.0,15.0969,15.1033,15.084,15.0904,23200.0
2007-03-28 11:20:00,23.45,23.45,23.41,23.41,40000.0,15.0969,15.0969,15.0711,15.0711,40000.0
2007-03-28 11:25:00,23.42,23.43,23.39,23.39,16000.0,15.0776,15.084,15.0582,15.0582,16000.0
2007-03-28 11:30:00,23.4,23.43,23.4,23.43,25600.0,15.0647,15.084,15.0647,15.084,25600.0
2007-03-28 11:35:00,23.43,23.45,23.43,23.45,21000.0,15.084,15.0969,15.084,15.0969,21000.0
2007-03-28 11:40:00,23.45,23.47,23.45,23.46,21400.0,15.0969,15.1097,15.0969,15.1033,21400.0
2007-03-28 11:45:00,23.46,23.47,23.45,23.45,12600.0,15.1033,15.1097,15.0969,15.0969,12600.0
2007-03-28 11:50:00,23.45,23.45,23.43,23.45,20200.0,15.0969,15.0969,15.084,15.0969,20200.0
2007-03-28 11:55:00,23.44,23.48,23.44,23.48,20200.0,15.0904,15.1162,15.0904,15.1162,20200.0
2007-03-28 12:00:00,23.47,23.5,23.47,23.5,47200.0,15.1097,15.1291,15.1097,15.1291,47200.0
2007-03-28 12:05:00,23.5,23.53,23.5,23.5,71400.0,15.1291,15.1484,15.1291,15.1291,71400.0
2007-03-28 12:10:00,23.5,23.52,23.47,23.5,17200.0,15.1291,15.1419,15.1097,15.1291,17200.0
2007-03-28 12:15:00,23.5,23.5,23.49,23.5,96400.0,15.1291,15.1291,15.1226,15.1291,96400.0
2007-03-28 12:20:00,23.5,23.52,23.49,23.5,62800.0,15.1291,15.1419,15.1226,15.1291,62800.0
2007-03-28 12:25:00,23.5,23.5,23.48,23.48,28400.0,15.1291,15.1291,15.1162,15.1162,28400.0
2007-03-28 12:30:00,23.48,23.5,23.47,23.47,16800.0,15.1162,15.1291,15.1097,15.1097,16800.0
2007-03-28 12:35:00,23.47,23.49,23.47,23.48,3600.0,15.1097,15.1226,15.1097,15.1162,3600.0
2007-03-28 12:40:00,23.49,23.49,23.48,23.48,3200.0,15.1226,15.1226,15.1162,15.1162,3200.0
2007-03-28 12:45:00,23.48,23.5,23.48,23.48,12400.0,15.1162,15.1291,15.1162,15.1162,12400.0
2007-03-28 12:50:00,23.48,23.49,23.47,23.49,15000.0,15.1162,15.1226,15.1097,15.1226,15000.0
2007-03-28 12:55:00,23.48,23.5,23.47,23.49,25000.0,15.1162,15.1291,15.1097,15.1226,25000.0
2007-03-28 13:00:00,23.49,23.49,23.47,23.47,8200.0,15.1226,15.1226,15.1097,15.1097,8200.0
2007-03-28 13:05:00,23.47,23.49,23.46,23.48,11400.0,15.1097,15.1226,15.1033,15.1162,11400.0
2007-03-28 13:10:00,23.48,23.48,23.46,23.46,14200.0,15.1162,15.1162,15.1033,15.1033,14200.0
2007-03-28 13:15:00,23.46,23.47,23.46,23.47,2800.0,15.1033,15.1097,15.1033,15.1097,2800.0
2007-03-28 13:20:00,23.47,23.48,23.46,23.47,9800.0,15.1097,15.1162,15.1033,15.1097,9800.0
2007-03-28 13:25:00,23.48,23.48,23.48,23.48,7600.0,15.1162,15.1162,15.1162,15.1162,7600.0
2007-03-28 13:30:00,23.48,23.49,23.48,23.49,3000.0,15.1162,15.1226,15.1162,15.1226,3000.0
2007-03-28 13:35:00,23.49,23.5,23.48,23.5,15800.0,15.1226,15.1291,15.1162,15.1291,15800.0
2007-03-28 13:40:00,23.5,23.52,23.5,23.52,11800.0,15.1291,15.1419,15.1291,15.1419,11800.0
2007-03-28 13:45:00,23.52,23.52,23.5,23.5,12000.0,15.1419,15.1419,15.1291,15.1291,12000.0
2007-03-28 13:50:00,23.5,23.5,23.47,23.48,18400.0,15.1291,15.1291,15.1097,15.1162,18400.0
2007-03-28 13:55:00,23.48,23.48,23.47,23.48,4200.0,15.1162,15.1162,15.1097,15.1162,4200.0
2007-03-28 14:00:00,23.48,23.5,23.48,23.48,16000.0,15.1162,15.1291,15.1162,15.1162,16000.0
2007-03-28 14:05:00,23.48,23.49,23.44,23.45,22200.0,15.1162,15.1226,15.0904,15.0969,22200.0
2007-03-28 14:10:00,23.45,23.45,23.4,23.4,21200.0,15.0969,15.0969,15.0647,15.0647,21200.0
2007-03-28 14:15:00,23.41,23.41,23.38,23.39,17000.0,15.0711,15.0711,15.0518,15.0582,17000.0
2007-03-28 14:20:00,23.39,23.41,23.38,23.4,15600.0,15.0582,15.0711,15.0518,15.0647,15600.0
2007-03-28 14:25:00,23.39,23.42,23.39,23.4,10800.0,15.0582,15.0776,15.0582,15.0647,10800.0
2007-03-28 14:30:00,23.4,23.42,23.39,23.41,30000.0,15.0647,15.0776,15.0582,15.0711,30000.0
2007-03-28 14:35:00,23.41,23.41,23.39,23.4,10000.0,15.0711,15.0711,15.0582,15.0647,10000.0
2007-03-28 14:40:00,23.4,23.41,23.39,23.39,13400.0,15.0647,15.0711,15.0582,15.0582,13400.0
2007-03-28 14:45:00,23.39,23.39,23.38,23.39,10400.0,15.0582,15.0582,15.0518,15.0582,10400.0
2007-03-28 14:50:00,23.39,23.4,23.37,23.39,24200.0,15.0582,15.0647,15.0454,15.0582,24200.0
2007-03-28 14:55:00,23.39,23.39,23.38,23.39,5400.0,15.0582,15.0582,15.0518,15.0582,5400.0
2007-03-28 15:00:00,23.39,23.42,23.39,23.42,17400.0,15.0582,15.0776,15.0582,15.0776,17400.0
2007-03-28 15:05:00,23.42,23.42,23.39,23.41,17400.0,15.0776,15.0776,15.0582,15.0711,17400.0
2007-03-28 15:10:00,23.41,23.42,23.4,23.42,23600.0,15.0711,15.0776,15.0647,15.0776,23600.0
2007-03-28 15:15:00,23.43,23.43,23.4,23.41,24600.0,15.084,15.084,15.0647,15.0711,24600.0
2007-03-28 15:20:00,23.4,23.44,23.4,23.42,23200.0,15.0647,15.0904,15.0647,15.0776,23200.0
2007-03-28 15:25:00,23.42,23.47,23.42,23.46,25800.0,15.0776,15.1097,15.0776,15.1033,25800.0
2007-03-28 15:30:00,23.47,23.47,23.45,23.45,19000.0,15.1097,15.1097,15.0969,15.0969,19000.0
2007-03-28 15:35:00,23.44,23.44,23.42,23.42,26000.0,15.0904,15.0904,15.0776,15.0776,26000.0
2007-03-28 15:40:00,23.42,23.43,23.41,23.41,35400.0,15.0776,15.084,15.0711,15.0711,35400.0
2007-03-28 15:45:00,23.41,23.41,23.39,23.39,44400.0,15.0711,15.0711,15.0582,15.0582,44400.0
2007-03-28 15:50:00,23.4,23.4,23.37,23.37,41200.0,15.0647,15.0647,15.0454,15.0454,41200.0
2007-03-28 15:55:00,23.36,23.39,23.35,23.38,112800.0,15.0389,15.0582,15.0325,15.0518,112800.0
2007-03-29 09:30:00,23.5,23.55,23.46,23.5,91000.0,15.1291,15.1613,15.1033,15.1291,91000.0
2007-03-29 09:35:00,23.5,23.5,23.47,23.47,18000.0,15.1291,15.1291,15.1097,15.1097,18000.0
2007-03-29 09:40:00,23.48,23.48,23.47,23.47,45200.0,15.1162,15.1162,15.1097,15.1097,45200.0
2007-03-29 09:45:00,23.47,23.47,23.46,23.46,26800.0,15.1097,15.1097,15.1033,15.1033,26800.0
2007-03-29 09:50:00,23.47,23.52,23.46,23.5,73000.0,15.1097,15.1419,15.1033,15.1291,73000.0
2007-03-29 09:55:00,23.5,23.5,23.48,23.49,33600.0,15.1291,15.1291,15.1162,15.1226,33600.0
2007-03-29 10:00:00,23.49,23.51,23.48,23.5,53200.0,15.1226,15.1355,15.1162,15.1291,53200.0
2007-03-29 10:05:00,23.5,23.52,23.5,23.51,55000.0,15.1291,15.1419,15.1291,15.1355,55000.0
2007-03-29 10:10:00,23.52,23.52,23.5,23.52,17800.0,15.1419,15.1419,15.1291,15.1419,17800.0
2007-03-29 10:15:00,23.52,23.54,23.51,23.54,26600.0,15.1419,15.1548,15.1355,15.1548,26600.0
2007-03-29 10:20:00,23.54,23.57,23.54,23.56,17000.0,15.1548,15.1741,15.1548,15.1677,17000.0
2007-03-29 10:25:00,23.56,23.57,23.55,23.57,10200.0,15.1677,15.1741,15.1613,15.1741,10200.0
2007-03-29 10:30:00,23.57,23.57,23.55,23.56,13600.0,15.1741,15.1741,15.1613,15.1677,13600.0
2007-03-29 10:35:00,23.56,23.58,23.56,23.58,36200.0,15.1677,15.1806,15.1677,15.1806,36200.0
2007-03-29 10:40:00,23.57,23.58,23.54,23.54,46200.0,15.1741,15.1806,15.1548,15.1548,46200.0
2007-03-29 10:45:00,23.54,23.55,23.5,23.51,33000.0,15.1548,15.1613,15.1291,15.1355,33000.0
2007-03-29 10:50:00,23.51,23.54,23.5,23.52,46600.0,15.1355,15.1548,15.1291,15.1419,46600.0
2007-03-29 10:55:00,23.52,23.53,23.5,23.5,20800.0,15.1419,15.1484,15.1291,15.1291,20800.0
2007-03-29 11:00:00,23.51,23.54,23.51,23.53,18000.0,15.1355,15.1548,15.1355,15.1484,18000.0
2007-03-29 11:05:00,23.53,23.56,23.53,23.56,9200.0,15.1484,15.1677,15.1484,15.1677,9200.0
2007-03-29 11:10:00,23.56,23.56,23.53,23.56,27800.0,15.1677,15.1677,15.1484,15.1677,27800.0
2007-03-29 11:15:00,23.56,23.56,23.55,23.56,9200.0,15.1677,15.1677,15.1613,15.1677,9200.0
2007-03-29 11:20:00,23.56,23.61,23.56,23.6,37400.0,15.1677,15.1999,15.1677,15.1934,37400.0
2007-03-29 11:25:00,23.6,23.6,23.57,23.57,5600.0,15.1934,15.1934,15.1741,15.1741,5600.0
2007-03-29 11:30:00,23.58,23.58,23.57,23.58,11600.0,15.1806,15.1806,15.1741,15.1806,11600.0
2007-03-29 11:35:00,23.57,23.58,23.56,23.58,16400.0,15.1741,15.1806,15.1677,15.1806,16400.0
2007-03-29 11:40:00,23.58,23.58,23.57,23.58,14200.0,15.1806,15.1806,15.1741,15.1806,14200.0
2007-03-29 11:45:00,23.58,23.58,23.57,23.57,24600.0,15.1806,15.1806,15.1741,15.1741,24600.0
2007-03-29 11:50:00,23.58,23.58,23.57,23.57,52000.0,15.1806,15.1806,15.1741,15.1741,52000.0
2007-03-29 11:55:00,23.57,23.58,23.5,23.5,60200.0,15.1741,15.1806,15.1291,15.1291,60200.0
2007-03-29 12:00:00,23.5,23.54,23.5,23.54,30600.0,15.1291,15.1548,15.1291,15.1548,30600.0
2007-03-29 12:05:00,23.55,23.56,23.54,23.56,11600.0,15.1613,15.1677,15.1548,15.1677,11600.0
2007-03-29 12:10:00,23.56,23.57,23.55,23.56,7000.0,15.1677,15.1741,15.1613,15.1677,7000.0
2007-03-29 12:15:00,23.55,23.55,23.53,23.54,6000.0,15.1613,15.1613,15.1484,15.1548,6000.0
2007-03-29 12:20:00,23.54,23.54,23.52,23.52,8800.0,15.1548,15.1548,15.1419,15.1419,8800.0
2007-03-29 12:25:00,23.52,23.52,23.5,23.5,8400.0,15.1419,15.1419,15.1291,15.1291,8400.0
2007-03-29 12:30:00,23.5,23.5,23.47,23.48,20200.0,15.1291,15.1291,15.1097,15.1162,20200.0
2007-03-29 12:35:00,23.48,23.51,23.48,23.5,18200.0,15.1162,15.1355,15.1162,15.1291,18200.0
2007-03-29 12:40:00,23.5,23.52,23.5,23.52,9400.0,15.1291,15.1419,15.1291,15.1419,9400.0
2007-03-29 12:45:00,23.51,23.53,23.51,23.53,14000.0,15.1355,15.1484,15.1355,15.1484,14000.0
2007-03-29 12:50:00,23.53,23.53,23.49,23.49,28600.0,15.1484,15.1484,15.1226,15.1226,28600.0
2007-03-29 12:55:00,23.49,23.49,23.49,23.49,5400.0,15.1226,15.1226,15.1226,15.1226,5400.0
2007-03-29 13:00:00,23.49,23.49,23.47,23.48,28600.0,15.1226,15.1226,15.1097,15.1162,28600.0
2007-03-29 13:05:00,23.47,23.5,23.47,23.5,12600.0,15.1097,15.1291,15.1097,15.1291,12600.0
2007-03-29 13:10:00,23.5,23.5,23.5,23.5,14200.0,15.1291,15.1291,15.1291,15.1291,14200.0
2007-03-29 13:15:00,23.5,23.5,23.44,23.44,34600.0,15.1291,15.1291,15.0904,15.0904,34600.0
2007-03-29 13:20:00,23.45,23.45,23.42,23.42,23800.0,15.0969,15.0969,15.0776,15.0776,23800.0
2007-03-29 13:25:00,23.43,23.44,23.42,23.43,15200.0,15.084,15.0904,15.0776,15.084,15200.0
2007-03-29 13:30:00,23.43,23.43,23.43,23.43,3400.0,15.084,15.084,15.084,15.084,3400.0
2007-03-29 13:35:00,23.44,23.45,23.43,23.45,7600.0,15.0904,15.0969,15.084,15.0969,7600.0
2007-03-29 13:40:00,23.44,23.46,23.44,23.45,9600.0,15.0904,15.1033,15.0904,15.0969,9600.0
2007-03-29 13:45:00,23.46,23.46,23.42,23.42,8000.0,15.1033,15.1033,15.0776,15.0776,8000.0
2007-03-29 13:50:00,23.42,23.42,23.42,23.42,2800.0,15.0776,15.0776,15.0776,15.0776,2800.0
2007-03-29 13:55:00,23.42,23.42,23.38,23.39,12600.0,15.0776,15.0776,15.0518,15.0582,12600.0
2007-03-29 14:00:00,23.39,23.4,23.37,23.39,20600.0,15.0582,15.0647,15.0454,15.0582,20600.0
2007-03-29 14:05:00,23.39,23.39,23.35,23.37,42000.0,15.0582,15.0582,15.0325,15.0454,42000.0
2007-03-29 14:10:00,23.38,23.39,23.35,23.35,20800.0,15.0518,15.0582,15.0325,15.0325,20800.0
2007-03-29 14:15:00,23.35,23.38,23.34,23.37,10400.0,15.0325,15.0518,15.0261,15.0454,10400.0
2007-03-29 14:20:00,23.37,23.39,23.36,23.38,11600.0,15.0454,15.0582,15.0389,15.0518,11600.0
2007-03-29 14:25:00,23.38,23.4,23.38,23.38,8400.0,15.0518,15.0647,15.0518,15.0518,8400.0
2007-03-29 14:30:00,23.38,23.38,23.35,23.36,20200.0,15.0518,15.0518,15.0325,15.0389,20200.0
2007-03-29 14:35:00,23.36,23.4,23.36,23.4,20800.0,15.0389,15.0647,15.0389,15.0647,20800.0
2007-03-29 14:40:00,23.4,23.45,23.4,23.44,29200.0,15.0647,15.0969,15.0647,15.0904,29200.0
2007-03-29 14:45:00,23.45,23.45,23.41,23.41,13800.0,15.0969,15.0969,15.0711,15.0711,13800.0
2007-03-29 14:50:00,23.42,23.43,23.42,23.42,8800.0,15.0776,15.084,15.0776,15.0776,8800.0
2007-03-29 14:55:00,23.43,23.45,23.43,23.44,24600.0,15.084,15.0969,15.084,15.0904,24600.0
2007-03-29 15:00:00,23.43,23.47,23.43,23.45,15400.0,15.084,15.1097,15.084,15.0969,15400.0
2007-03-29 15:05:00,23.44,23.45,23.42,23.42,13800.0,15.0904,15.0969,15.0776,15.0776,13800.0
2007-03-29 15:10:00,23.42,23.47,23.41,23.47,23800.0,15.0776,15.1097,15.0711,15.1097,23800.0
2007-03-29 15:15:00,23.47,23.48,23.43,23.43,18800.0,15.1097,15.1162,15.084,15.084,18800.0
2007-03-29 15:20:00,23.44,23.45,23.43,23.45,15600.0,15.0904,15.0969,15.084,15.0969,15600.0
2007-03-29 15:25:00,23.45,23.47,23.43,23.44,25800.0,15.0969,15.1097,15.084,15.0904,25800.0
2007-03-29 15:30:00,23.43,23.46,23.43,23.45,30600.0,15.084,15.1033,15.084,15.0969,30600.0
2007-03-29 15:35:00,23.46,23.46,23.45,23.45,19200.0,15.1033,15.1033,15.0969,15.0969,19200.0
2007-03-29 15:40:00,23.46,23.5,23.45,23.5,40600.0,15.1033,15.1291,15.0969,15.1291,40600.0
2007-03-29 15:45:00,23.5,23.5,23.48,23.49,30400.0,15.1291,15.1291,15.1162,15.1226,30400.0
2007-03-29 15:50:00,23.48,23.49,23.47,23.47,37400.0,15.1162,15.1226,15.1097,15.1097,37400.0
2007-03-29 15:55:00,23.47,23.48,23.46,23.46,60200.0,15.1097,15.1162,15.1033,15.1033,60200.0
2007-03-30 09:30:00,23.5,23.5,23.46,23.5,31800.0,15.1291,15.1291,15.1033,15.1291,31800.0
2007-03-30 09:35:00,23.5,23.5,23.49,23.5,9200.0,15.1291,15.1291,15.1226,15.1291,9200.0
2007-03-30 09:40:00,23.49,23.54,23.49,23.53,32800.0,15.1226,15.1548,15.1226,15.1484,32800.0
2007-03-30 09:45:00,23.56,23.62,23.53,23.53,39600.0,15.1677,15.2063,15.1484,15.1484,39600.0
2007-03-30 09:50:00,23.53,23.61,23.53,23.6,29000.0,15.1484,15.1999,15.1484,15.1934,29000.0
2007-03-30 09:55:00,23.59,23.59,23.55,23.57,13000.0,15.187,15.187,15.1613,15.1741,13000.0
2007-03-30 10:00:00,23.57,23.63,23.57,23.6,25400.0,15.1741,15.2128,15.1741,15.1934,25400.0
2007-03-30 10:05:00,23.6,23.6,23.54,23.55,14800.0,15.1934,15.1934,15.1548,15.1613,14800.0
2007-03-30 10:10:00,23.57,23.6,23.57,23.59,15600.0,15.1741,15.1934,15.1741,15.187,15600.0
2007-03-30 10:15:00,23.6,23.6,23.56,23.56,22000.0,15.1934,15.1934,15.1677,15.1677,22000.0
2007-03-30 10:20:00,23.56,23.56,23.54,23.54,23000.0,15.1677,15.1677,15.1548,15.1548,23000.0
2007-03-30 10:25:00,23.54,23.56,23.54,23.54,25600.0,15.1548,15.1677,15.1548,15.1548,25600.0
2007-03-30 10:30:00,23.54,23.55,23.53,23.54,227000.0,15.1548,15.1613,15.1484,15.1548,227000.0
2007-03-30 10:35:00,23.53,23.54,23.53,23.54,22400.0,15.1484,15.1548,15.1484,15.1548,22400.0
2007-03-30 10:40:00,23.53,23.54,23.52,23.52,10600.0,15.1484,15.1548,15.1419,15.1419,10600.0
2007-03-30 10:45:00,23.53,23.53,23.5,23.52,12200.0,15.1484,15.1484,15.1291,15.1419,12200.0
2007-03-30 10:50:00,23.52,23.52,23.5,23.52,10800.0,15.1419,15.1419,15.1291,15.1419,10800.0
2007-03-30 10:55:00,23.52,23.52,23.5,23.52,7600.0,15.1419,15.1419,15.1291,15.1419,7600.0
2007-03-30 11:00:00,23.52,23.53,23.52,23.52,7400.0,15.1419,15.1484,15.1419,15.1419,7400.0
2007-03-30 11:05:00,23.52,23.55,23.52,23.53,15400.0,15.1419,15.1613,15.1419,15.1484,15400.0
2007-03-30 11:10:00,23.53,23.53,23.5,23.5,46000.0,15.1484,15.1484,15.1291,15.1291,46000.0
2007-03-30 11:15:00,23.52,23.52,23.47,23.48,28000.0,15.1419,15.1419,15.1097,15.1162,28000.0
2007-03-30 11:20:00,23.48,23.5,23.47,23.48,25400.0,15.1162,15.1291,15.1097,15.1162,25400.0
2007-03-30 11:25:00,23.48,23.48,23.41,23.42,56800.0,15.1162,15.1162,15.0711,15.0776,56800.0
2007-03-30 11:30:00,23.42,23.46,23.41,23.46,26000.0,15.0776,15.1033,15.0711,15.1033,26000.0
2007-03-30 11:35:00,23.45,23.48,23.45,23.47,13200.0,15.0969,15.1162,15.0969,15.1097,13200.0
2007-03-30 11:40:00,23.47,23.48,23.39,23.43,51400.0,15.1097,15.1162,15.0582,15.084,51400.0
2007-03-30 11:45:00,23.43,23.43,23.29,23.37,162800.0,15.084,15.084,14.9939,15.0454,162800.0
2007-03-30 11:50:00,23.38,23.43,23.36,23.41,79600.0,15.0518,15.084,15.0389,15.0711,79600.0
2007-03-30 11:55:00,23.42,23.46,23.41,23.42,52000.0,15.0776,15.1033,15.0711,15.0776,52000.0
2007-03-30 12:00:00,23.42,23.42,23.36,23.38,44400.0,15.0776,15.0776,15.0389,15.0518,44400.0
2007-03-30 12:05:00,23.37,23.44,23.36,23.44,69000.0,15.0454,15.0904,15.0389,15.0904,69000.0
2007-03-30 12:10:00,23.43,23.46,23.43,23.45,31800.0,15.084,15.1033,15.084,15.0969,31800.0
2007-03-30 12:15:00,23.43,23.46,23.42,23.46,30400.0,15.084,15.1033,15.0776,15.1033,30400.0
2007-03-30 12:20:00,23.45,23.48,23.44,23.44,16000.0,15.0969,15.1162,15.0904,15.0904,16000.0
2007-03-30 12:25:00,23.45,23.46,23.43,23.45,10600.0,15.0969,15.1033,15.084,15.0969,10600.0
2007-03-30 12:30:00,23.45,23.5,23.45,23.5,20400.0,15.0969,15.1291,15.0969,15.1291,20400.0
2007-03-30 12:35:00,23.5,23.53,23.49,23.5,27200.0,15.1291,15.1484,15.1226,15.1291,27200.0
2007-03-30 12:40:00,23.51,23.51,23.48,23.48,12800.0,15.1355,15.1355,15.1162,15.1162,12800.0
2007-03-30 12:45:00,23.47,23.47,23.45,23.45,16000.0,15.1097,15.1097,15.0969,15.0969,16000.0
2007-03-30 12:50:00,23.45,23.46,23.42,23.43,18200.0,15.0969,15.1033,15.0776,15.084,18200.0
2007-03-30 12:55:00,23.43,23.43,23.41,23.41,11000.0,15.084,15.084,15.0711,15.0711,11000.0
2007-03-30 13:00:00,23.41,23.43,23.41,23.41,14400.0,15.0711,15.084,15.0711,15.0711,14400.0
2007-03-30 13:05:00,23.42,23.43,23.41,23.42,29800.0,15.0776,15.084,15.0711,15.0776,29800.0
2007-03-30 13:10:00,23.43,23.43,23.42,23.42,25800.0,15.084,15.084,15.0776,15.0776,25800.0
2007-03-30 13:15:00,23.43,23.43,23.42,23.43,11200.0,15.084,15.084,15.0776,15.084,11200.0
2007-03-30 13:20:00,23.43,23.43,23.41,23.43,20800.0,15.084,15.084,15.0711,15.084,20800.0
2007-03-30 13:25:00,23.43,23.46,23.43,23.46,36800.0,15.084,15.1033,15.084,15.1033,36800.0
2007-03-30 13:30:00,23.46,23.48,23.45,23.48,47800.0,15.1033,15.1162,15.0969,15.1162,47800.0
2007-03-30 13:35:00,23.48,23.49,23.47,23.49,9800.0,15.1162,15.1226,15.1097,15.1226,9800.0
2007-03-30 13:40:00,23.49,23.5,23.45,23.46,41600.0,15.1226,15.1291,15.0969,15.1033,41600.0
2007-03-30 13:45:00,23.47,23.47,23.43,23.45,27600.0,15.1097,15.1097,15.084,15.0969,27600.0
2007-03-30 13:50:00,23.45,23.49,23.45,23.46,28000.0,15.0969,15.1226,15.0969,15.1033,28000.0
2007-03-30 13:55:00,23.47,23.5,23.47,23.5,49800.0,15.1097,15.1291,15.1097,15.1291,49800.0
2007-03-30 14:00:00,23.5,23.5,23.48,23.49,22400.0,15.1291,15.1291,15.1162,15.1226,22400.0
2007-03-30 14:05:00,23.49,23.5,23.49,23.5,19200.0,15.1226,15.1291,15.1226,15.1291,19200.0
2007-03-30 14:10:00,23.5,23.54,23.49,23.53,63800.0,15.1291,15.1548,15.1226,15.1484,63800.0
2007-03-30 14:15:00,23.52,23.52,23.5,23.5,13600.0,15.1419,15.1419,15.1291,15.1291,13600.0
2007-03-30 14:20:00,23.5,23.53,23.5,23.52,19800.0,15.1291,15.1484,15.1291,15.1419,19800.0
2007-03-30 14:25:00,23.52,23.55,23.52,23.54,13000.0,15.1419,15.1613,15.1419,15.1548,13000.0
2007-03-30 14:30:00,23.54,23.54,23.53,23.53,11000.0,15.1548,15.1548,15.1484,15.1484,11000.0
2007-03-30 14:35:00,23.53,23.58,23.53,23.57,29400.0,15.1484,15.1806,15.1484,15.1741,29400.0
2007-03-30 14:40:00,23.57,23.58,23.55,23.56,48000.0,15.1741,15.1806,15.1613,15.1677,48000.0
2007-03-30 14:45:00,23.56,23.59,23.56,23.59,25600.0,15.1677,15.187,15.1677,15.187,25600.0
2007-03-30 14:50:00,23.59,23.59,23.57,23.57,40600.0,15.187,15.187,15.1741,15.1741,40600.0
2007-03-30 14:55:00,23.57,23.58,23.56,23.57,24000.0,15.1741,15.1806,15.1677,15.1741,24000.0
2007-03-30 15:00:00,23.57,23.58,23.56,23.56,12800.0,15.1741,15.1806,15.1677,15.1677,12800.0
2007-03-30 15:05:00,23.57,23.57,23.55,23.56,14200.0,15.1741,15.1741,15.1613,15.1677,14200.0
2007-03-30 15:10:00,23.56,23.56,23.54,23.56,28800.0,15.1677,15.1677,15.1548,15.1677,28800.0
2007-03-30 15:15:00,23.56,23.57,23.56,23.57,10800.0,15.1677,15.1741,15.1677,15.1741,10800.0
2007-03-30 15:20:00,23.57,23.57,23.57,23.57,11800.0,15.1741,15.1741,15.1741,15.1741,11800.0
2007-03-30 15:25:00,23.57,23.57,23.57,23.57,19600.0,15.1741,15.1741,15.1741,15.1741,19600.0
2007-03-30 15:30:00,23.57,23.57,23.54,23.55,68800.0,15.1741,15.1741,15.1548,15.1613,68800.0
2007-03-30 15:35:00,23.54,23.55,23.53,23.53,23800.0,15.1548,15.1613,15.1484,15.1484,23800.0
2007-03-30 15:40:00,23.54,23.59,23.54,23.59,151000.0,15.1548,15.187,15.1548,15.187,151000.0
2007-03-30 15:45:00,23.58,23.59,23.57,23.59,76600.0,15.1806,15.187,15.1741,15.187,76600.0
2007-03-30 15:50:00,23.58,23.59,23.54,23.54,86600.0,15.1806,15.187,15.1548,15.1548,86600.0
2007-03-30 15:55:00,23.54,23.54,23.53,23.53,117800.0,15.1548,15.1548,15.1484,15.1484,117800.0
2007-04-02 09:30:00,23.61,23.65,23.5,23.5,70400.0,15.1999,15.2256,15.1291,15.1291,70400.0
2007-04-02 09:35:00,23.52,23.54,23.5,23.52,27200.0,15.1419,15.1548,15.1291,15.1419,27200.0
2007-04-02 09:40:00,23.52,23.59,23.5,23.59,38400.0,15.1419,15.187,15.1291,15.187,38400.0
2007-04-02 09:45:00,23.59,23.61,23.59,23.6,33800.0,15.187,15.1999,15.187,15.1934,33800.0
2007-04-02 09:50:00,23.6,23.6,23.57,23.6,23600.0,15.1934,15.1934,15.1741,15.1934,23600.0
2007-04-02 09:55:00,23.6,23.6,23.55,23.55,21800.0,15.1934,15.1934,15.1613,15.1613,21800.0
2007-04-02 10:00:00,23.55,23.58,23.53,23.58,64800.0,15.1613,15.1806,15.1484,15.1806,64800.0
2007-04-02 10:05:00,23.57,23.58,23.51,23.53,43800.0,15.1741,15.1806,15.1355,15.1484,43800.0
2007-04-02 10:10:00,23.53,23.54,23.5,23.53,26200.0,15.1484,15.1548,15.1291,15.1484,26200.0
2007-04-02 10:15:00,23.53,23.55,23.5,23.54,42200.0,15.1484,15.1613,15.1291,15.1548,42200.0
2007-04-02 10:20:00,23.55,23.56,23.55,23.56,11400.0,15.1613,15.1677,15.1613,15.1677,11400.0
2007-04-02 10:25:00,23.56,23.56,23.54,23.55,16200.0,15.1677,15.1677,15.1548,15.1613,16200.0
2007-04-02 10:30:00,23.56,23.6,23.56,23.57,23600.0,15.1677,15.1934,15.1677,15.1741,23600.0
2007-04-02 10:35:00,23.57,23.57,23.56,23.57,19000.0,15.1741,15.1741,15.1677,15.1741,19000.0
2007-04-02 10:40:00,23.57,23.59,23.55,23.55,20400.0,15.1741,15.187,15.1613,15.1613,20400.0
2007-04-02 10:45:00,23.56,23.57,23.53,23.54,21400.0,15.1677,15.1741,15.1484,15.1548,21400.0
2007-04-02 10:50:00,23.54,23.55,23.53,23.54,23400.0,15.1548,15.1613,15.1484,15.1548,23400.0
2007-04-02 10:55:00,23.55,23.61,23.55,23.61,53200.0,15.1613,15.1999,15.1613,15.1999,53200.0
2007-04-02 11:00:00,23.61,23.64,23.6,23.63,29400.0,15.1999,15.2192,15.1934,15.2128,29400.0
2007-04-02 11:05:00,23.63,23.65,23.61,23.64,59400.0,15.2128,15.2256,15.1999,15.2192,59400.0
2007-04-02 11:10:00,23.64,23.64,23.61,23.63,60800.0,15.2192,15.2192,15.1999,15.2128,60800.0
2007-04-02 11:15:00,23.63,23.64,23.63,23.64,10000.0,15.2128,15.2192,15.2128,15.2192,10000.0
2007-04-02 11:20:00,23.64,23.64,23.62,23.63,17800.0,15.2192,15.2192,15.2063,15.2128,17800.0
2007-04-02 11:25:00,23.63,23.64,23.6,23.6,63400.0,15.2128,15.2192,15.1934,15.1934,63400.0
2007-04-02 11:30:00,23.61,23.62,23.6,23.6,28200.0,15.1999,15.2063,15.1934,15.1934,28200.0
2007-04-02 11:35:00,23.6,23.61,23.59,23.6,19600.0,15.1934,15.1999,15.187,15.1934,19600.0
2007-04-02 11:40:00,23.6,23.61,23.59,23.59,12600.0,15.1934,15.1999,15.187,15.187,12600.0
2007-04-02 11:45:00,23.59,23.59,23.56,23.56,10600.0,15.187,15.187,15.1677,15.1677,10600.0
2007-04-02 11:50:00,23.56,23.56,23.55,23.56,29400.0,15.1677,15.1677,15.1613,15.1677,29400.0
2007-04-02 11:55:00,23.56,23.57,23.55,23.57,43200.0,15.1677,15.1741,15.1613,15.1741,43200.0
2007-04-02 12:00:00,23.57,23.61,23.57,23.61,46200.0,15.1741,15.1999,15.1741,15.1999,46200.0
2007-04-02 12:05:00,23.61,23.61,23.58,23.58,10000.0,15.1999,15.1999,15.1806,15.1806,10000.0
2007-04-02 12:10:00,23.58,23.58,23.57,23.57,18800.0,15.1806,15.1806,15.1741,15.1741,18800.0
2007-04-02 12:15:00,23.57,23.6,23.57,23.59,27400.0,15.1741,15.1934,15.1741,15.187,27400.0
2007-04-02 12:20:00,23.59,23.59,23.58,23.58,7200.0,15.187,15.187,15.1806,15.1806,7200.0
2007-04-02 12:25:00,23.59,23.59,23.58,23.58,9200.0,15.187,15.187,15.1806,15.1806,9200.0
2007-04-02 12:30:00,23.58,23.58,23.56,23.56,14200.0,15.1806,15.1806,15.1677,15.1677,14200.0
2007-04-02 12:35:00,23.56,23.56,23.55,23.56,21200.0,15.1677,15.1677,15.1613,15.1677,21200.0
2007-04-02 12:40:00,23.56,23.57,23.55,23.57,29800.0,15.1677,15.1741,15.1613,15.1741,29800.0
2007-04-02 12:45:00,23.58,23.58,23.58,23.58,11200.0,15.1806,15.1806,15.1806,15.1806,11200.0
2007-04-02 12:50:00,23.58,23.58,23.57,23.57,18600.0,15.1806,15.1806,15.1741,15.1741,18600.0
2007-04-02 12:55:00,23.57,23.58,23.55,23.58,39200.0,15.1741,15.1806,15.1613,15.1806,39200.0
2007-04-02 13:00:00,23.58,23.59,23.58,23.59,9800.0,15.1806,15.187,15.1806,15.187,9800.0
2007-04-02 13:05:00,23.58,23.59,23.55,23.56,18200.0,15.1806,15.187,15.1613,15.1677,18200.0
2007-04-02 13:10:00,23.56,23.57,23.54,23.57,42000.0,15.1677,15.1741,15.1548,15.1741,42000.0
2007-04-02 13:15:00,23.56,23.59,23.55,23.58,23800.0,15.1677,15.187,15.1613,15.1806,23800.0
2007-04-02 13:20:00,23.58,23.6,23.58,23.6,29000.0,15.1806,15.1934,15.1806,15.1934,29000.0
2007-04-02 13:25:00,23.6,23.61,23.6,23.61,16600.0,15.1934,15.1999,15.1934,15.1999,16600.0
2007-04-02 13:30:00,23.61,23.61,23.59,23.59,9200.0,15.1999,15.1999,15.187,15.187,9200.0
2007-04-02 13:35:00,23.59,23.59,23.57,23.58,16600.0,15.187,15.187,15.1741,15.1806,16600.0
2007-04-02 13:40:00,23.59,23.61,23.58,23.58,23200.0,15.187,15.1999,15.1806,15.1806,23200.0
2007-04-02 13:45:00,23.58,23.58,23.58,23.58,13000.0,15.1806,15.1806,15.1806,15.1806,13000.0
2007-04-02 13:50:00,23.58,23.6,23.58,23.59,7000.0,15.1806,15.1934,15.1806,15.187,7000.0
2007-04-02 13:55:00,23.59,23.6,23.57,23.57,64800.0,15.187,15.1934,15.1741,15.1741,64800.0
2007-04-02 14:00:00,23.57,23.57,23.55,23.55,41000.0,15.1741,15.1741,15.1613,15.1613,41000.0
2007-04-02 14:05:00,23.55,23.56,23.54,23.55,18600.0,15.1613,15.1677,15.1548,15.1613,18600.0
2007-04-02 14:10:00,23.55,23.56,23.55,23.56,27000.0,15.1613,15.1677,15.1613,15.1677,27000.0
2007-04-02 14:15:00,23.56,23.6,23.56,23.6,26800.0,15.1677,15.1934,15.1677,15.1934,26800.0
2007-04-02 14:20:00,23.59,23.64,23.59,23.64,28400.0,15.187,15.2192,15.187,15.2192,28400.0
2007-04-02 14:25:00,23.64,23.65,23.62,23.63,14600.0,15.2192,15.2256,15.2063,15.2128,14600.0
2007-04-02 14:30:00,23.63,23.63,23.6,23.61,23400.0,15.2128,15.2128,15.1934,15.1999,23400.0
2007-04-02 14:35:00,23.61,23.61,23.6,23.61,20800.0,15.1999,15.1999,15.1934,15.1999,20800.0
2007-04-02 14:40:00,23.61,23.61,23.6,23.61,21600.0,15.1999,15.1999,15.1934,15.1999,21600.0
2007-04-02 14:45:00,23.62,23.63,23.61,23.61,16200.0,15.2063,15.2128,15.1999,15.1999,16200.0
2007-04-02 14:50:00,23.61,23.61,23.6,23.61,19400.0,15.1999,15.1999,15.1934,15.1999,19400.0
2007-04-02 14:55:00,23.6,23.61,23.6,23.61,19200.0,15.1934,15.1999,15.1934,15.1999,19200.0
2007-04-02 15:00:00,23.61,23.61,23.6,23.6,29800.0,15.1999,15.1999,15.1934,15.1934,29800.0
2007-04-02 15:05:00,23.6,23.63,23.6,23.62,42400.0,15.1934,15.2128,15.1934,15.2063,42400.0
2007-04-02 15:10:00,23.62,23.66,23.62,23.65,47800.0,15.2063,15.2321,15.2063,15.2256,47800.0
2007-04-02 15:15:00,23.65,23.68,23.65,23.67,45200.0,15.2256,15.2449,15.2256,15.2385,45200.0
2007-04-02 15:20:00,23.68,23.68,23.67,23.67,49600.0,15.2449,15.2449,15.2385,15.2385,49600.0
2007-04-02 15:25:00,23.67,23.68,23.67,23.68,25600.0,15.2385,15.2449,15.2385,15.2449,25600.0
2007-04-02 15:30:00,23.68,23.68,23.67,23.67,37200.0,15.2449,15.2449,15.2385,15.2385,37200.0
2007-04-02 15:35:00,23.67,23.68,23.66,23.66,47600.0,15.2385,15.2449,15.2321,15.2321,47600.0
2007-04-02 15:40:00,23.67,23.68,23.64,23.68,65200.0,15.2385,15.2449,15.2192,15.2449,65200.0
2007-04-02 15:45:00,23.67,23.68,23.67,23.68,54000.0,15.2385,15.2449,15.2385,15.2449,54000.0
2007-04-02 15:50:00,23.68,23.68,23.67,23.67,53600.0,15.2449,15.2449,15.2385,15.2385,53600.0
2007-04-02 15:55:00,23.68,23.68,23.64,23.65,268200.0,15.2449,15.2449,15.2192,15.2256,268200.0
2007-04-03 09:30:00,23.75,23.85,23.75,23.84,46400.0,15.29,15.3544,15.29,15.348,46400.0
2007-04-03 09:35:00,23.84,23.86,23.77,23.86,26200.0,15.348,15.3608,15.3029,15.3608,26200.0
2007-04-03 09:40:00,23.86,23.88,23.8,23.82,20600.0,15.3608,15.3737,15.3222,15.3351,20600.0
2007-04-03 09:45:00,23.82,23.83,23.79,23.81,9200.0,15.3351,15.3415,15.3158,15.3286,9200.0
2007-04-03 09:50:00,23.81,23.81,23.77,23.8,10800.0,15.3286,15.3286,15.3029,15.3222,10800.0
2007-04-03 09:55:00,23.8,23.83,23.79,23.81,15800.0,15.3222,15.3415,15.3158,15.3286,15800.0
2007-04-03 10:00:00,23.81,23.9,23.81,23.9,56200.0,15.3286,15.3866,15.3286,15.3866,56200.0
2007-04-03 10:05:00,23.91,23.91,23.86,23.86,11600.0,15.393,15.393,15.3608,15.3608,11600.0
2007-04-03 10:10:00,23.86,23.87,23.85,23.86,14400.0,15.3608,15.3673,15.3544,15.3608,14400.0
2007-04-03 10:15:00,23.86,23.88,23.86,23.87,11400.0,15.3608,15.3737,15.3608,15.3673,11400.0
2007-04-03 10:20:00,23.86,23.87,23.86,23.86,17800.0,15.3608,15.3673,15.3608,15.3608,17800.0
2007-04-03 10:25:00,23.86,23.86,23.85,23.86,28400.0,15.3608,15.3608,15.3544,15.3608,28400.0
2007-04-03 10:30:00,23.86,23.87,23.86,23.86,12400.0,15.3608,15.3673,15.3608,15.3608,12400.0
2007-04-03 10:35:00,23.86,23.87,23.86,23.87,16400.0,15.3608,15.3673,15.3608,15.3673,16400.0
2007-04-03 10:40:00,23.87,23.9,23.86,23.9,23200.0,15.3673,15.3866,15.3608,15.3866,23200.0
2007-04-03 10:45:00,23.9,23.92,23.89,23.91,50600.0,15.3866,15.3995,15.3801,15.393,50600.0
2007-04-03 10:50:00,23.9,23.9,23.9,23.9,10000.0,15.3866,15.3866,15.3866,15.3866,10000.0
2007-04-03 10:55:00,23.9,23.9,23.89,23.89,19200.0,15.3866,15.3866,15.3801,15.3801,19200.0
2007-04-03 11:00:00,23.89,23.89,23.88,23.88,16200.0,15.3801,15.3801,15.3737,15.3737,16200.0
2007-04-03 11:05:00,23.88,23.9,23.88,23.9,48800.0,15.3737,15.3866,15.3737,15.3866,48800.0
2007-04-03 11:10:00,23.9,23.93,23.89,23.9,314600.0,15.3866,15.4059,15.3801,15.3866,314600.0
2007-04-03 11:15:00,23.9,23.9,23.89,23.89,20800.0,15.3866,15.3866,15.3801,15.3801,20800.0
2007-04-03 11:20:00,23.89,23.89,23.88,23.88,31800.0,15.3801,15.3801,15.3737,15.3737,31800.0
2007-04-03 11:25:00,23.88,23.89,23.87,23.87,15400.0,15.3737,15.3801,15.3673,15.3673,15400.0
2007-04-03 11:30:00,23.88,23.88,23.87,23.87,33800.0,15.3737,15.3737,15.3673,15.3673,33800.0
2007-04-03 11:35:00,23.88,23.88,23.86,23.87,22200.0,15.3737,15.3737,15.3608,15.3673,22200.0
2007-04-03 11:40:00,23.87,23.87,23.86,23.86,17600.0,15.3673,15.3673,15.3608,15.3608,17600.0
2007-04-03 11:45:00,23.86,23.88,23.86,23.88,36400.0,15.3608,15.3737,15.3608,15.3737,36400.0
2007-04-03 11:50:00,23.88,23.9,23.88,23.89,24800.0,15.3737,15.3866,15.3737,15.3801,24800.0
2007-04-03 11:55:00,23.9,23.91,23.89,23.9,11200.0,15.3866,15.393,15.3801,15.3866,11200.0
2007-04-03 12:00:00,23.89,23.89,23.88,23.88,12600.0,15.3801,15.3801,15.3737,15.3737,12600.0
2007-04-03 12:05:00,23.88,23.88,23.87,23.88,9600.0,15.3737,15.3737,15.3673,15.3737,9600.0
2007-04-03 12:10:00,23.88,23.88,23.87,23.88,8400.0,15.3737,15.3737,15.3673,15.3737,8400.0
2007-04-03 12:15:00,23.88,23.88,23.88,23.88,6000.0,15.3737,15.3737,15.3737,15.3737,6000.0
2007-04-03 12:20:00,23.88,23.88,23.87,23.88,17800.0,15.3737,15.3737,15.3673,15.3737,17800.0
2007-04-03 12:25:00,23.88,23.88,23.88,23.88,14000.0,15.3737,15.3737,15.3737,15.3737,14000.0
2007-04-03 12:30:00,23.88,23.88,23.88,23.88,15600.0,15.3737,15.3737,15.3737,15.3737,15600.0
2007-04-03 12:35:00,23.88,23.88,23.88,23.88,17400.0,15.3737,15.3737,15.3737,15.3737,17400.0
2007-04-03 12:40:00,23.88,23.88,23.88,23.88,9400.0,15.3737,15.3737,15.3737,15.3737,9400.0
2007-04-03 12:45:00,23.88,23.88,23.87,23.88,46600.0,15.3737,15.3737,15.3673,15.3737,46600.0
2007-04-03 12:50:00,23.87,23.87,23.85,23.86,43800.0,15.3673,15.3673,15.3544,15.3608,43800.0
2007-04-03 12:55:00,23.85,23.86,23.84,23.85,29600.0,15.3544,15.3608,15.348,15.3544,29600.0
2007-04-03 13:00:00,23.85,23.85,23.84,23.85,46200.0,15.3544,15.3544,15.348,15.3544,46200.0
2007-04-03 13:05:00,23.84,23.86,23.84,23.85,39800.0,15.348,15.3608,15.348,15.3544,39800.0
2007-04-03 13:10:00,23.85,23.85,23.84,23.84,11600.0,15.3544,15.3544,15.348,15.348,11600.0
2007-04-03 13:15:00,23.84,23.85,23.84,23.84,5200.0,15.348,15.3544,15.348,15.348,5200.0
2007-04-03 13:20:00,23.85,23.86,23.83,23.85,50200.0,15.3544,15.3608,15.3415,15.3544,50200.0
2007-04-03 13:25:00,23.85,23.86,23.85,23.85,17400.0,15.3544,15.3608,15.3544,15.3544,17400.0
2007-04-03 13:30:00,23.86,23.86,23.84,23.84,55400.0,15.3608,15.3608,15.348,15.348,55400.0
2007-04-03 13:35:00,23.84,23.85,23.84,23.85,18800.0,15.348,15.3544,15.348,15.3544,18800.0
2007-04-03 13:40:00,23.85,23.86,23.83,23.86,26400.0,15.3544,15.3608,15.3415,15.3608,26400.0
2007-04-03 13:45:00,23.86,23.88,23.85,23.85,29800.0,15.3608,15.3737,15.3544,15.3544,29800.0
2007-04-03 13:50:00,23.85,23.86,23.84,23.85,11000.0,15.3544,15.3608,15.348,15.3544,11000.0
2007-04-03 13:55:00,23.84,23.85,23.8,23.81,35600.0,15.348,15.3544,15.3222,15.3286,35600.0
2007-04-03 14:00:00,23.8,23.82,23.8,23.82,41200.0,15.3222,15.3351,15.3222,15.3351,41200.0
2007-04-03 14:05:00,23.82,23.82,23.79,23.8,27800.0,15.3351,15.3351,15.3158,15.3222,27800.0
2007-04-03 14:10:00,23.8,23.8,23.76,23.78,49200.0,15.3222,15.3222,15.2964,15.3093,49200.0
2007-04-03 14:15:00,23.78,23.79,23.76,23.77,31400.0,15.3093,15.3158,15.2964,15.3029,31400.0
2007-04-03 14:20:00,23.77,23.78,23.77,23.77,19400.0,15.3029,15.3093,15.3029,15.3029,19400.0
2007-04-03 14:25:00,23.78,23.78,23.75,23.78,33600.0,15.3093,15.3093,15.29,15.3093,33600.0
2007-04-03 14:30:00,23.78,23.78,23.77,23.77,22600.0,15.3093,15.3093,15.3029,15.3029,22600.0
2007-04-03 14:35:00,23.77,23.77,23.75,23.77,33200.0,15.3029,15.3029,15.29,15.3029,33200.0
2007-04-03 14:40:00,23.77,23.78,23.77,23.77,25800.0,15.3029,15.3093,15.3029,15.3029,25800.0
2007-04-03 14:45:00,23.77,23.79,23.76,23.77,46600.0,15.3029,15.3158,15.2964,15.3029,46600.0
2007-04-03 14:50:00,23.77,23.78,23.76,23.78,39600.0,15.3029,15.3093,15.2964,15.3093,39600.0
2007-04-03 14:55:00,23.78,23.79,23.77,23.77,15600.0,15.3093,15.3158,15.3029,15.3029,15600.0
2007-04-03 15:00:00,23.77,23.78,23.77,23.78,10800.0,15.3029,15.3093,15.3029,15.3093,10800.0
2007-04-03 15:05:00,23.77,23.79,23.77,23.78,27000.0,15.3029,15.3158,15.3029,15.3093,27000.0
2007-04-03 15:10:00,23.79,23.79,23.77,23.77,29000.0,15.3158,15.3158,15.3029,15.3029,29000.0
2007-04-03 15:15:00,23.77,23.78,23.77,23.78,32000.0,15.3029,15.3093,15.3029,15.3093,32000.0
2007-04-03 15:20:00,23.78,23.81,23.78,23.8,39800.0,15.3093,15.3286,15.3093,15.3222,39800.0
2007-04-03 15:25:00,23.8,23.8,23.79,23.79,14400.0,15.3222,15.3222,15.3158,15.3158,14400.0
2007-04-03 15:30:00,23.79,23.8,23.79,23.8,25200.0,15.3158,15.3222,15.3158,15.3222,25200.0
2007-04-03 15:35:00,23.79,23.8,23.79,23.79,27800.0,15.3158,15.3222,15.3158,15.3158,27800.0
2007-04-03 15:40:00,23.79,23.83,23.79,23.82,66200.0,15.3158,15.3415,15.3158,15.3351,66200.0
2007-04-03 15:45:00,23.82,23.83,23.82,23.82,31600.0,15.3351,15.3415,15.3351,15.3351,31600.0
2007-04-03 15:50:00,23.82,23.83,23.82,23.83,65600.0,15.3351,15.3415,15.3351,15.3415,65600.0
2007-04-03 15:55:00,23.83,23.83,23.82,23.83,48800.0,15.3415,15.3415,15.3351,15.3415,48800.0
2007-04-04 09:30:00,23.83,23.88,23.78,23.78,41000.0,15.3415,15.3737,15.3093,15.3093,41000.0
2007-04-04 09:35:00,23.8,23.84,23.77,23.82,30600.0,15.3222,15.348,15.3029,15.3351,30600.0
2007-04-04 09:40:00,23.81,23.83,23.81,23.81,16600.0,15.3286,15.3415,15.3286,15.3286,16600.0
2007-04-04 09:45:00,23.8,23.82,23.75,23.78,31400.0,15.3222,15.3351,15.29,15.3093,31400.0
2007-04-04 09:50:00,23.77,23.79,23.75,23.75,16800.0,15.3029,15.3158,15.29,15.29,16800.0
2007-04-04 09:55:00,23.75,23.77,23.71,23.71,25800.0,15.29,15.3029,15.2643,15.2643,25800.0
2007-04-04 10:00:00,23.71,23.75,23.65,23.75,81200.0,15.2643,15.29,15.2256,15.29,81200.0
2007-04-04 10:05:00,23.75,23.77,23.74,23.75,37000.0,15.29,15.3029,15.2836,15.29,37000.0
2007-04-04 10:10:00,23.75,23.8,23.75,23.79,44800.0,15.29,15.3222,15.29,15.3158,44800.0
2007-04-04 10:15:00,23.78,23.79,23.76,23.76,24400.0,15.3093,15.3158,15.2964,15.2964,24400.0
2007-04-04 10:20:00,23.77,23.78,23.75,23.78,27800.0,15.3029,15.3093,15.29,15.3093,27800.0
2007-04-04 10:25:00,23.78,23.81,23.78,23.8,17000.0,15.3093,15.3286,15.3093,15.3222,17000.0
2007-04-04 10:30:00,23.8,23.8,23.78,23.78,34200.0,15.3222,15.3222,15.3093,15.3093,34200.0
2007-04-04 10:35:00,23.78,23.83,23.78,23.8,66000.0,15.3093,15.3415,15.3093,15.3222,66000.0
2007-04-04 10:40:00,23.8,23.83,23.8,23.83,26200.0,15.3222,15.3415,15.3222,15.3415,26200.0
2007-04-04 10:45:00,23.83,23.85,23.82,23.82,59000.0,15.3415,15.3544,15.3351,15.3351,59000.0
2007-04-04 10:50:00,23.82,23.82,23.8,23.8,21600.0,15.3351,15.3351,15.3222,15.3222,21600.0
2007-04-04 10:55:00,23.8,23.82,23.8,23.82,36800.0,15.3222,15.3351,15.3222,15.3351,36800.0
2007-04-04 11:00:00,23.82,23.82,23.81,23.82,63800.0,15.3351,15.3351,15.3286,15.3351,63800.0
2007-04-04 11:05:00,23.81,23.83,23.81,23.83,16200.0,15.3286,15.3415,15.3286,15.3415,16200.0
2007-04-04 11:10:00,23.83,23.84,23.83,23.83,42200.0,15.3415,15.348,15.3415,15.3415,42200.0
2007-04-04 11:15:00,23.83,23.84,23.82,23.83,212200.0,15.3415,15.348,15.3351,15.3415,212200.0
2007-04-04 11:20:00,23.83,23.84,23.83,23.84,37800.0,15.3415,15.348,15.3415,15.348,37800.0
2007-04-04 11:25:00,23.83,23.83,23.83,23.83,11800.0,15.3415,15.3415,15.3415,15.3415,11800.0
2007-04-04 11:30:00,23.83,23.84,23.82,23.84,71000.0,15.3415,15.348,15.3351,15.348,71000.0
2007-04-04 11:35:00,23.84,23.85,23.83,23.83,21000.0,15.348,15.3544,15.3415,15.3415,21000.0
2007-04-04 11:40:00,23.84,23.84,23.83,23.83,16800.0,15.348,15.348,15.3415,15.3415,16800.0
2007-04-04 11:45:00,23.83,23.83,23.83,23.83,18800.0,15.3415,15.3415,15.3415,15.3415,18800.0
2007-04-04 11:50:00,23.83,23.83,23.83,23.83,8800.0,15.3415,15.3415,15.3415,15.3415,8800.0
2007-04-04 11:55:00,23.83,23.83,23.83,23.83,6600.0,15.3415,15.3415,15.3415,15.3415,6600.0
2007-04-04 12:00:00,23.83,23.86,23.83,23.86,53000.0,15.3415,15.3608,15.3415,15.3608,53000.0
2007-04-04 12:05:00,23.86,23.88,23.86,23.86,30600.0,15.3608,15.3737,15.3608,15.3608,30600.0
2007-04-04 12:10:00,23.86,23.86,23.86,23.86,7600.0,15.3608,15.3608,15.3608,15.3608,7600.0
2007-04-04 12:15:00,23.86,23.86,23.86,23.86,16200.0,15.3608,15.3608,15.3608,15.3608,16200.0
2007-04-04 12:20:00,23.86,23.86,23.86,23.86,16400.0,15.3608,15.3608,15.3608,15.3608,16400.0
2007-04-04 12:25:00,23.86,23.86,23.84,23.85,57600.0,15.3608,15.3608,15.348,15.3544,57600.0
2007-04-04 12:30:00,23.85,23.86,23.85,23.86,5400.0,15.3544,15.3608,15.3544,15.3608,5400.0
2007-04-04 12:35:00,23.85,23.89,23.85,23.88,64400.0,15.3544,15.3801,15.3544,15.3737,64400.0
2007-04-04 12:40:00,23.88,23.88,23.86,23.87,15600.0,15.3737,15.3737,15.3608,15.3673,15600.0
2007-04-04 12:45:00,23.86,23.87,23.86,23.86,6200.0,15.3608,15.3673,15.3608,15.3608,6200.0
2007-04-04 12:50:00,23.86,23.89,23.86,23.88,36000.0,15.3608,15.3801,15.3608,15.3737,36000.0
2007-04-04 12:55:00,23.88,23.89,23.88,23.89,12000.0,15.3737,15.3801,15.3737,15.3801,12000.0
2007-04-04 13:00:00,23.89,23.89,23.84,23.85,35000.0,15.3801,15.3801,15.348,15.3544,35000.0
2007-04-04 13:05:00,23.85,23.9,23.85,23.89,44000.0,15.3544,15.3866,15.3544,15.3801,44000.0
2007-04-04 13:10:00,23.89,23.89,23.85,23.86,43200.0,15.3801,15.3801,15.3544,15.3608,43200.0
2007-04-04 13:15:00,23.86,23.89,23.86,23.87,43200.0,15.3608,15.3801,15.3608,15.3673,43200.0
2007-04-04 13:20:00,23.86,23.88,23.86,23.88,9600.0,15.3608,15.3737,15.3608,15.3737,9600.0
2007-04-04 13:25:00,23.86,23.89,23.86,23.88,7400.0,15.3608,15.3801,15.3608,15.3737,7400.0
2007-04-04 13:30:00,23.88,23.9,23.88,23.89,53600.0,15.3737,15.3866,15.3737,15.3801,53600.0
2007-04-04 13:35:00,23.89,23.9,23.87,23.87,17000.0,15.3801,15.3866,15.3673,15.3673,17000.0
2007-04-04 13:40:00,23.86,23.87,23.85,23.87,23400.0,15.3608,15.3673,15.3544,15.3673,23400.0
2007-04-04 13:45:00,23.86,23.88,23.86,23.87,7800.0,15.3608,15.3737,15.3608,15.3673,7800.0
2007-04-04 13:50:00,23.87,23.91,23.87,23.91,12400.0,15.3673,15.393,15.3673,15.393,12400.0
2007-04-04 13:55:00,23.9,23.91,23.89,23.9,16200.0,15.3866,15.393,15.3801,15.3866,16200.0
2007-04-04 14:00:00,23.9,23.91,23.89,23.91,30600.0,15.3866,15.393,15.3801,15.393,30600.0
2007-04-04 14:05:00,23.9,23.91,23.9,23.91,5800.0,15.3866,15.393,15.3866,15.393,5800.0
2007-04-04 14:10:00,23.9,23.92,23.9,23.92,17800.0,15.3866,15.3995,15.3866,15.3995,17800.0
2007-04-04 14:15:00,23.92,23.95,23.92,23.93,56200.0,15.3995,15.4188,15.3995,15.4059,56200.0
2007-04-04 14:20:00,23.94,23.94,23.9,23.91,51800.0,15.4123,15.4123,15.3866,15.393,51800.0
2007-04-04 14:25:00,23.92,23.95,23.92,23.94,48200.0,15.3995,15.4188,15.3995,15.4123,48200.0
2007-04-04 14:30:00,23.93,23.96,23.93,23.95,40200.0,15.4059,15.4252,15.4059,15.4188,40200.0
2007-04-04 14:35:00,23.95,23.96,23.95,23.95,24600.0,15.4188,15.4252,15.4188,15.4188,24600.0
2007-04-04 14:40:00,23.94,23.96,23.94,23.96,37400.0,15.4123,15.4252,15.4123,15.4252,37400.0
2007-04-04 14:45:00,23.95,23.96,23.95,23.96,21800.0,15.4188,15.4252,15.4188,15.4252,21800.0
2007-04-04 14:50:00,23.96,23.96,23.95,23.96,29600.0,15.4252,15.4252,15.4188,15.4252,29600.0
2007-04-04 14:55:00,23.96,23.96,23.95,23.96,22400.0,15.4252,15.4252,15.4188,15.4252,22400.0
2007-04-04 15:00:00,23.96,23.96,23.96,23.96,15400.0,15.4252,15.4252,15.4252,15.4252,15400.0
2007-04-04 15:05:00,23.96,23.97,23.95,23.97,27000.0,15.4252,15.4316,15.4188,15.4316,27000.0
2007-04-04 15:10:00,23.97,23.97,23.96,23.97,13600.0,15.4316,15.4316,15.4252,15.4316,13600.0
2007-04-04 15:15:00,23.97,24.0,23.97,24.0,81800.0,15.4316,15.451,15.4316,15.451,81800.0
2007-04-04 15:20:00,24.0,24.03,24.0,24.03,100600.0,15.451,15.4703,15.451,15.4703,100600.0
2007-04-04 15:25:00,24.03,24.03,24.0,24.01,51800.0,15.4703,15.4703,15.451,15.4574,51800.0
2007-04-04 15:30:00,24.02,24.02,24.0,24.0,36200.0,15.4638,15.4638,15.451,15.451,36200.0
2007-04-04 15:35:00,24.0,24.0,23.97,23.98,43400.0,15.451,15.451,15.4316,15.4381,43400.0
2007-04-04 15:40:00,23.98,23.98,23.98,23.98,40400.0,15.4381,15.4381,15.4381,15.4381,40400.0
2007-04-04 15:45:00,23.98,23.98,23.97,23.98,42600.0,15.4381,15.4381,15.4316,15.4381,42600.0
2007-04-04 15:50:00,23.98,23.98,23.95,23.97,41400.0,15.4381,15.4381,15.4188,15.4316,41400.0
2007-04-04 15:55:00,23.97,23.98,23.97,23.97,94800.0,15.4316,15.4381,15.4316,15.4316,94800.0
2007-04-05 09:30:00,23.99,24.0,23.91,23.98,29400.0,15.4445,15.451,15.393,15.4381,29400.0
2007-04-05 09:35:00,23.98,23.99,23.93,23.95,10200.0,15.4381,15.4445,15.4059,15.4188,10200.0
2007-04-05 09:40:00,23.98,23.98,23.92,23.92,7800.0,15.4381,15.4381,15.3995,15.3995,7800.0
2007-04-05 09:45:00,23.93,23.94,23.92,23.92,9800.0,15.4059,15.4123,15.3995,15.3995,9800.0
2007-04-05 09:50:00,23.93,23.93,23.92,23.93,11400.0,15.4059,15.4059,15.3995,15.4059,11400.0
2007-04-05 09:55:00,23.93,23.93,23.9,23.9,14200.0,15.4059,15.4059,15.3866,15.3866,14200.0
2007-04-05 10:00:00,23.9,23.91,23.88,23.91,21400.0,15.3866,15.393,15.3737,15.393,21400.0
2007-04-05 10:05:00,23.91,23.97,23.9,23.96,33200.0,15.393,15.4316,15.3866,15.4252,33200.0
2007-04-05 10:10:00,23.96,23.96,23.93,23.93,8200.0,15.4252,15.4252,15.4059,15.4059,8200.0
2007-04-05 10:15:00,23.92,23.93,23.9,23.92,9200.0,15.3995,15.4059,15.3866,15.3995,9200.0
2007-04-05 10:20:00,23.92,23.93,23.92,23.93,12200.0,15.3995,15.4059,15.3995,15.4059,12200.0
2007-04-05 10:25:00,23.92,23.94,23.92,23.93,12200.0,15.3995,15.4123,15.3995,15.4059,12200.0
2007-04-05 10:30:00,23.93,23.94,23.93,23.94,10200.0,15.4059,15.4123,15.4059,15.4123,10200.0
2007-04-05 10:35:00,23.94,23.94,23.91,23.92,22000.0,15.4123,15.4123,15.393,15.3995,22000.0
2007-04-05 10:40:00,23.91,23.93,23.91,23.91,9600.0,15.393,15.4059,15.393,15.393,9600.0
2007-04-05 10:45:00,23.92,23.93,23.92,23.93,14000.0,15.3995,15.4059,15.3995,15.4059,14000.0
2007-04-05 10:50:00,23.92,23.93,23.92,23.92,15200.0,15.3995,15.4059,15.3995,15.3995,15200.0
2007-04-05 10:55:00,23.92,23.93,23.92,23.93,25800.0,15.3995,15.4059,15.3995,15.4059,25800.0
2007-04-05 11:00:00,23.93,23.93,23.92,23.93,20600.0,15.4059,15.4059,15.3995,15.4059,20600.0
2007-04-05 11:05:00,23.93,23.93,23.92,23.92,34600.0,15.4059,15.4059,15.3995,15.3995,34600.0
2007-04-05 11:10:00,23.92,23.93,23.92,23.92,17400.0,15.3995,15.4059,15.3995,15.3995,17400.0
2007-04-05 11:15:00,23.91,23.93,23.91,23.92,31400.0,15.393,15.4059,15.393,15.3995,31400.0
2007-04-05 11:20:00,23.92,23.93,23.9,23.9,31400.0,15.3995,15.4059,15.3866,15.3866,31400.0
2007-04-05 11:25:00,23.91,23.91,23.89,23.9,28400.0,15.393,15.393,15.3801,15.3866,28400.0
2007-04-05 11:30:00,23.9,23.92,23.9,23.92,17400.0,15.3866,15.3995,15.3866,15.3995,17400.0
2007-04-05 11:35:00,23.91,23.92,23.9,23.9,27400.0,15.393,15.3995,15.3866,15.3866,27400.0
2007-04-05 11:40:00,23.9,23.91,23.89,23.89,20600.0,15.3866,15.393,15.3801,15.3801,20600.0
2007-04-05 11:45:00,23.9,23.9,23.89,23.9,28600.0,15.3866,15.3866,15.3801,15.3866,28600.0
2007-04-05 11:50:00,23.9,23.9,23.9,23.9,12800.0,15.3866,15.3866,15.3866,15.3866,12800.0
2007-04-05 11:55:00,23.9,23.93,23.9,23.93,30400.0,15.3866,15.4059,15.3866,15.4059,30400.0
2007-04-05 12:00:00,23.92,23.94,23.92,23.93,23800.0,15.3995,15.4123,15.3995,15.4059,23800.0
2007-04-05 12:05:00,23.93,23.98,23.93,23.98,28800.0,15.4059,15.4381,15.4059,15.4381,28800.0
2007-04-05 12:10:00,23.98,23.98,23.98,23.98,9000.0,15.4381,15.4381,15.4381,15.4381,9000.0
2007-04-05 12:15:00,23.98,24.0,23.98,24.0,11200.0,15.4381,15.451,15.4381,15.451,11200.0
2007-04-05 12:20:00,24.0,24.0,23.99,23.99,5600.0,15.451,15.451,15.4445,15.4445,5600.0
2007-04-05 12:25:00,23.99,24.0,23.99,24.0,12800.0,15.4445,15.451,15.4445,15.451,12800.0
2007-04-05 12:30:00,23.99,24.0,23.98,23.98,13400.0,15.4445,15.451,15.4381,15.4381,13400.0
2007-04-05 12:35:00,23.98,23.98,23.98,23.98,5600.0,15.4381,15.4381,15.4381,15.4381,5600.0
2007-04-05 12:40:00,23.98,23.98,23.98,23.98,3800.0,15.4381,15.4381,15.4381,15.4381,3800.0
2007-04-05 12:45:00,23.98,23.98,23.98,23.98,14000.0,15.4381,15.4381,15.4381,15.4381,14000.0
2007-04-05 12:50:00,23.98,23.98,23.98,23.98,7800.0,15.4381,15.4381,15.4381,15.4381,7800.0
2007-04-05 12:55:00,23.98,23.98,23.97,23.97,9600.0,15.4381,15.4381,15.4316,15.4316,9600.0
2007-04-05 13:00:00,23.97,23.97,23.97,23.97,22600.0,15.4316,15.4316,15.4316,15.4316,22600.0
2007-04-05 13:05:00,23.97,23.97,23.97,23.97,6200.0,15.4316,15.4316,15.4316,15.4316,6200.0
2007-04-05 13:10:00,23.97,23.97,23.97,23.97,5400.0,15.4316,15.4316,15.4316,15.4316,5400.0
2007-04-05 13:15:00,23.97,23.97,23.97,23.97,18800.0,15.4316,15.4316,15.4316,15.4316,18800.0
2007-04-05 13:20:00,23.97,23.98,23.97,23.98,24600.0,15.4316,15.4381,15.4316,15.4381,24600.0
2007-04-05 13:25:00,23.98,23.98,23.97,23.97,10200.0,15.4381,15.4381,15.4316,15.4316,10200.0
2007-04-05 13:30:00,23.97,23.97,23.97,23.97,6800.0,15.4316,15.4316,15.4316,15.4316,6800.0
2007-04-05 13:35:00,23.97,23.97,23.96,23.96,32400.0,15.4316,15.4316,15.4252,15.4252,32400.0
2007-04-05 13:40:00,23.96,23.96,23.96,23.96,11800.0,15.4252,15.4252,15.4252,15.4252,11800.0
2007-04-05 13:45:00,23.96,23.98,23.96,23.98,15800.0,15.4252,15.4381,15.4252,15.4381,15800.0
2007-04-05 13:50:00,23.98,24.0,23.98,24.0,37200.0,15.4381,15.451,15.4381,15.451,37200.0
2007-04-05 13:55:00,24.0,24.0,24.0,24.0,8800.0,15.451,15.451,15.451,15.451,8800.0
2007-04-05 14:00:00,24.0,24.0,23.99,23.99,9600.0,15.451,15.451,15.4445,15.4445,9600.0
2007-04-05 14:05:00,23.99,23.99,23.98,23.98,5000.0,15.4445,15.4445,15.4381,15.4381,5000.0
2007-04-05 14:10:00,23.98,23.99,23.98,23.99,10400.0,15.4381,15.4445,15.4381,15.4445,10400.0
2007-04-05 14:15:00,23.98,23.99,23.97,23.98,15400.0,15.4381,15.4445,15.4316,15.4381,15400.0
2007-04-05 14:20:00,23.99,23.99,23.98,23.99,12600.0,15.4445,15.4445,15.4381,15.4445,12600.0
2007-04-05 14:25:00,23.99,23.99,23.99,23.99,4800.0,15.4445,15.4445,15.4445,15.4445,4800.0
2007-04-05 14:30:00,23.99,24.0,23.99,23.99,8400.0,15.4445,15.451,15.4445,15.4445,8400.0
2007-04-05 14:35:00,23.99,24.0,23.97,23.97,14200.0,15.4445,15.451,15.4316,15.4316,14200.0
2007-04-05 14:40:00,23.98,23.98,23.96,23.97,44000.0,15.4381,15.4381,15.4252,15.4316,44000.0
2007-04-05 14:45:00,23.98,23.98,23.97,23.97,6600.0,15.4381,15.4381,15.4316,15.4316,6600.0
2007-04-05 14:50:00,23.97,23.97,23.96,23.97,10600.0,15.4316,15.4316,15.4252,15.4316,10600.0
2007-04-05 14:55:00,23.97,23.97,23.96,23.96,11400.0,15.4316,15.4316,15.4252,15.4252,11400.0
2007-04-05 15:00:00,23.96,23.97,23.96,23.97,8600.0,15.4252,15.4316,15.4252,15.4316,8600.0
2007-04-05 15:05:00,23.97,23.97,23.96,23.96,16800.0,15.4316,15.4316,15.4252,15.4252,16800.0
2007-04-05 15:10:00,23.96,23.96,23.95,23.95,14000.0,15.4252,15.4252,15.4188,15.4188,14000.0
2007-04-05 15:15:00,23.95,23.95,23.95,23.95,6000.0,15.4188,15.4188,15.4188,15.4188,6000.0
2007-04-05 15:20:00,23.95,23.96,23.95,23.96,14400.0,15.4188,15.4252,15.4188,15.4252,14400.0
2007-04-05 15:25:00,23.96,23.97,23.96,23.97,12400.0,15.4252,15.4316,15.4252,15.4316,12400.0
2007-04-05 15:30:00,23.96,23.97,23.94,23.94,23600.0,15.4252,15.4316,15.4123,15.4123,23600.0
2007-04-05 15:35:00,23.94,23.95,23.93,23.94,27400.0,15.4123,15.4188,15.4059,15.4123,27400.0
2007-04-05 15:40:00,23.93,23.95,23.93,23.95,19200.0,15.4059,15.4188,15.4059,15.4188,19200.0
2007-04-05 15:45:00,23.95,23.97,23.95,23.97,13000.0,15.4188,15.4316,15.4188,15.4316,13000.0
2007-04-05 15:50:00,23.96,23.97,23.96,23.97,41600.0,15.4252,15.4316,15.4252,15.4316,41600.0
2007-04-05 15:55:00,23.97,23.98,23.96,23.96,36600.0,15.4316,15.4381,15.4252,15.4252,36600.0
2007-04-09 09:30:00,24.0,24.0,23.99,23.99,52600.0,15.451,15.451,15.4445,15.4445,52600.0
2007-04-09 09:35:00,24.0,24.02,23.99,24.01,20600.0,15.451,15.4638,15.4445,15.4574,20600.0
2007-04-09 09:40:00,24.02,24.02,24.0,24.0,8200.0,15.4638,15.4638,15.451,15.451,8200.0
2007-04-09 09:45:00,24.0,24.0,24.0,24.0,10000.0,15.451,15.451,15.451,15.451,10000.0
2007-04-09 09:50:00,24.0,24.02,24.0,24.02,16200.0,15.451,15.4638,15.451,15.4638,16200.0
2007-04-09 09:55:00,24.02,24.02,24.0,24.0,10000.0,15.4638,15.4638,15.451,15.451,10000.0
2007-04-09 10:00:00,24.0,24.0,23.99,24.0,3600.0,15.451,15.451,15.4445,15.451,3600.0
2007-04-09 10:05:00,23.99,24.0,23.99,23.99,16200.0,15.4445,15.451,15.4445,15.4445,16200.0
2007-04-09 10:10:00,23.99,23.99,23.99,23.99,16000.0,15.4445,15.4445,15.4445,15.4445,16000.0
2007-04-09 10:15:00,23.99,23.99,23.99,23.99,15000.0,15.4445,15.4445,15.4445,15.4445,15000.0
2007-04-09 10:20:00,23.99,23.99,23.99,23.99,12400.0,15.4445,15.4445,15.4445,15.4445,12400.0
2007-04-09 10:25:00,23.99,23.99,23.99,23.99,23800.0,15.4445,15.4445,15.4445,15.4445,23800.0
2007-04-09 10:30:00,24.0,24.01,23.99,24.01,11200.0,15.451,15.4574,15.4445,15.4574,11200.0
2007-04-09 10:35:00,24.01,24.02,24.01,24.02,10800.0,15.4574,15.4638,15.4574,15.4638,10800.0
2007-04-09 10:40:00,24.02,24.02,24.0,24.0,13000.0,15.4638,15.4638,15.451,15.451,13000.0
2007-04-09 10:45:00,24.0,24.0,23.99,23.99,45400.0,15.451,15.451,15.4445,15.4445,45400.0
2007-04-09 10:50:00,23.99,24.0,23.99,23.99,21200.0,15.4445,15.451,15.4445,15.4445,21200.0
2007-04-09 10:55:00,23.99,24.0,23.99,24.0,12200.0,15.4445,15.451,15.4445,15.451,12200.0
2007-04-09 11:00:00,24.0,24.02,24.0,24.02,16000.0,15.451,15.4638,15.451,15.4638,16000.0
2007-04-09 11:05:00,24.02,24.02,24.0,24.0,7600.0,15.4638,15.4638,15.451,15.451,7600.0
2007-04-09 11:10:00,24.0,24.0,24.0,24.0,4000.0,15.451,15.451,15.451,15.451,4000.0
2007-04-09 11:15:00,24.0,24.0,24.0,24.0,10600.0,15.451,15.451,15.451,15.451,10600.0
2007-04-09 11:20:00,24.0,24.0,24.0,24.0,20800.0,15.451,15.451,15.451,15.451,20800.0
2007-04-09 11:25:00,24.0,24.02,24.0,24.02,22000.0,15.451,15.4638,15.451,15.4638,22000.0
2007-04-09 11:30:00,24.01,24.02,24.01,24.02,8400.0,15.4574,15.4638,15.4574,15.4638,8400.0
2007-04-09 11:35:00,24.02,24.02,24.01,24.02,23800.0,15.4638,15.4638,15.4574,15.4638,23800.0
2007-04-09 11:40:00,24.02,24.02,24.02,24.02,13200.0,15.4638,15.4638,15.4638,15.4638,13200.0
2007-04-09 11:45:00,24.02,24.02,24.0,24.0,19200.0,15.4638,15.4638,15.451,15.451,19200.0
2007-04-09 11:50:00,24.0,24.0,23.99,23.99,15400.0,15.451,15.451,15.4445,15.4445,15400.0
2007-04-09 11:55:00,23.99,23.99,23.98,23.99,7800.0,15.4445,15.4445,15.4381,15.4445,7800.0
2007-04-09 12:00:00,23.98,23.99,23.98,23.98,15600.0,15.4381,15.4445,15.4381,15.4381,15600.0
2007-04-09 12:05:00,23.98,23.99,23.98,23.99,10000.0,15.4381,15.4445,15.4381,15.4445,10000.0
2007-04-09 12:10:00,23.99,23.99,23.98,23.99,7600.0,15.4445,15.4445,15.4381,15.4445,7600.0
2007-04-09 12:15:00,23.99,23.99,23.98,23.98,14800.0,15.4445,15.4445,15.4381,15.4381,14800.0
2007-04-09 12:20:00,23.98,23.98,23.98,23.98,8400.0,15.4381,15.4381,15.4381,15.4381,8400.0
2007-04-09 12:25:00,23.98,23.98,23.98,23.98,7000.0,15.4381,15.4381,15.4381,15.4381,7000.0
2007-04-09 12:30:00,23.98,24.03,23.98,24.03,38400.0,15.4381,15.4703,15.4381,15.4703,38400.0
2007-04-09 12:35:00,24.03,24.04,24.03,24.04,15000.0,15.4703,15.4767,15.4703,15.4767,15000.0
2007-04-09 12:40:00,24.04,24.05,24.04,24.05,11800.0,15.4767,15.4831,15.4767,15.4831,11800.0
2007-04-09 12:45:00,24.05,24.08,24.05,24.08,18600.0,15.4831,15.5025,15.4831,15.5025,18600.0
2007-04-09 12:50:00,24.08,24.08,24.08,24.08,6600.0,15.5025,15.5025,15.5025,15.5025,6600.0
2007-04-09 12:55:00,24.08,24.08,24.08,24.08,14400.0,15.5025,15.5025,15.5025,15.5025,14400.0
2007-04-09 13:00:00,24.08,24.09,24.08,24.09,18200.0,15.5025,15.5089,15.5025,15.5089,18200.0
2007-04-09 13:05:00,24.09,24.09,24.09,24.09,8000.0,15.5089,15.5089,15.5089,15.5089,8000.0
2007-04-09 13:10:00,24.09,24.09,24.09,24.09,11600.0,15.5089,15.5089,15.5089,15.5089,11600.0
2007-04-09 13:15:00,24.09,24.09,24.09,24.09,8200.0,15.5089,15.5089,15.5089,15.5089,8200.0
2007-04-09 13:20:00,24.09,24.09,24.09,24.09,18400.0,15.5089,15.5089,15.5089,15.5089,18400.0
2007-04-09 13:25:00,24.09,24.09,24.09,24.09,5000.0,15.5089,15.5089,15.5089,15.5089,5000.0
2007-04-09 13:30:00,24.09,24.09,24.09,24.09,5400.0,15.5089,15.5089,15.5089,15.5089,5400.0
2007-04-09 13:35:00,24.09,24.09,24.07,24.07,18200.0,15.5089,15.5089,15.496,15.496,18200.0
2007-04-09 13:40:00,24.08,24.08,24.07,24.08,25200.0,15.5025,15.5025,15.496,15.5025,25200.0
2007-04-09 13:45:00,24.08,24.08,24.07,24.08,31800.0,15.5025,15.5025,15.496,15.5025,31800.0
2007-04-09 13:50:00,24.08,24.08,24.06,24.07,20200.0,15.5025,15.5025,15.4896,15.496,20200.0
2007-04-09 13:55:00,24.08,24.08,24.07,24.07,14000.0,15.5025,15.5025,15.496,15.496,14000.0
2007-04-09 14:00:00,24.07,24.07,24.06,24.06,27600.0,15.496,15.496,15.4896,15.4896,27600.0
2007-04-09 14:05:00,24.05,24.06,24.05,24.05,29600.0,15.4831,15.4896,15.4831,15.4831,29600.0
2007-04-09 14:10:00,24.05,24.05,24.05,24.05,24000.0,15.4831,15.4831,15.4831,15.4831,24000.0
2007-04-09 14:15:00,24.05,24.05,24.04,24.04,25000.0,15.4831,15.4831,15.4767,15.4767,25000.0
2007-04-09 14:20:00,24.04,24.04,24.03,24.03,15200.0,15.4767,15.4767,15.4703,15.4703,15200.0
2007-04-09 14:25:00,24.03,24.03,24.02,24.03,8400.0,15.4703,15.4703,15.4638,15.4703,8400.0
2007-04-09 14:30:00,24.02,24.03,24.02,24.03,16400.0,15.4638,15.4703,15.4638,15.4703,16400.0
2007-04-09 14:35:00,24.03,24.04,24.02,24.03,22600.0,15.4703,15.4767,15.4638,15.4703,22600.0
2007-04-09 14:40:00,24.03,24.04,24.03,24.03,26000.0,15.4703,15.4767,15.4703,15.4703,26000.0
2007-04-09 14:45:00,24.03,24.04,24.02,24.03,23800.0,15.4703,15.4767,15.4638,15.4703,23800.0
2007-04-09 14:50:00,24.02,24.03,24.02,24.02,13200.0,15.4638,15.4703,15.4638,15.4638,13200.0
2007-04-09 14:55:00,24.02,24.05,24.01,24.05,58400.0,15.4638,15.4831,15.4574,15.4831,58400.0
2007-04-09 15:00:00,24.05,24.05,24.04,24.04,15200.0,15.4831,15.4831,15.4767,15.4767,15200.0
2007-04-09 15:05:00,24.05,24.05,24.04,24.05,7200.0,15.4831,15.4831,15.4767,15.4831,7200.0
2007-04-09 15:10:00,24.04,24.04,24.04,24.04,17200.0,15.4767,15.4767,15.4767,15.4767,17200.0
2007-04-09 15:15:00,24.04,24.04,24.03,24.04,21000.0,15.4767,15.4767,15.4703,15.4767,21000.0
2007-04-09 15:20:00,24.04,24.04,24.02,24.02,34400.0,15.4767,15.4767,15.4638,15.4638,34400.0
2007-04-09 15:25:00,24.03,24.03,24.02,24.03,24400.0,15.4703,15.4703,15.4638,15.4703,24400.0
2007-04-09 15:30:00,24.03,24.05,24.03,24.04,23200.0,15.4703,15.4831,15.4703,15.4767,23200.0
2007-04-09 15:35:00,24.05,24.05,24.04,24.04,30400.0,15.4831,15.4831,15.4767,15.4767,30400.0
2007-04-09 15:40:00,24.05,24.05,24.03,24.04,26000.0,15.4831,15.4831,15.4703,15.4767,26000.0
2007-04-09 15:45:00,24.04,24.05,24.03,24.04,55800.0,15.4767,15.4831,15.4703,15.4767,55800.0
2007-04-09 15:50:00,24.04,24.06,24.04,24.06,74000.0,15.4767,15.4896,15.4767,15.4896,74000.0
2007-04-09 15:55:00,24.06,24.07,24.05,24.06,83200.0,15.4896,15.496,15.4831,15.4896,83200.0
2007-04-10 09:30:00,24.13,24.15,24.08,24.15,58800.0,15.5347,15.5475,15.5025,15.5475,58800.0
2007-04-10 09:35:00,24.15,24.15,24.1,24.11,31400.0,15.5475,15.5475,15.5153,15.5218,31400.0
2007-04-10 09:40:00,24.12,24.17,24.11,24.12,14800.0,15.5282,15.5604,15.5218,15.5282,14800.0
2007-04-10 09:45:00,24.13,24.15,24.11,24.13,22000.0,15.5347,15.5475,15.5218,15.5347,22000.0
2007-04-10 09:50:00,24.13,24.13,24.1,24.11,9400.0,15.5347,15.5347,15.5153,15.5218,9400.0
2007-04-10 09:55:00,24.11,24.12,24.1,24.11,11600.0,15.5218,15.5282,15.5153,15.5218,11600.0
2007-04-10 10:00:00,24.11,24.12,24.1,24.1,6400.0,15.5218,15.5282,15.5153,15.5153,6400.0
2007-04-10 10:05:00,24.09,24.11,24.06,24.08,17800.0,15.5089,15.5218,15.4896,15.5025,17800.0
2007-04-10 10:10:00,24.08,24.1,24.07,24.1,11800.0,15.5025,15.5153,15.496,15.5153,11800.0
2007-04-10 10:15:00,24.11,24.14,24.11,24.13,14800.0,15.5218,15.5411,15.5218,15.5347,14800.0
2007-04-10 10:20:00,24.14,24.14,24.11,24.12,11800.0,15.5411,15.5411,15.5218,15.5282,11800.0
2007-04-10 10:25:00,24.11,24.12,24.1,24.1,14400.0,15.5218,15.5282,15.5153,15.5153,14400.0
2007-04-10 10:30:00,24.1,24.11,24.1,24.11,25000.0,15.5153,15.5218,15.5153,15.5218,25000.0
2007-04-10 10:35:00,24.1,24.1,24.07,24.08,20200.0,15.5153,15.5153,15.496,15.5025,20200.0
2007-04-10 10:40:00,24.08,24.09,24.07,24.08,9800.0,15.5025,15.5089,15.496,15.5025,9800.0
2007-04-10 10:45:00,24.09,24.11,24.08,24.1,10400.0,15.5089,15.5218,15.5025,15.5153,10400.0
2007-04-10 10:50:00,24.1,24.11,24.1,24.1,12600.0,15.5153,15.5218,15.5153,15.5153,12600.0
2007-04-10 10:55:00,24.1,24.11,24.09,24.09,9200.0,15.5153,15.5218,15.5089,15.5089,9200.0
2007-04-10 11:00:00,24.09,24.1,24.07,24.07,10400.0,15.5089,15.5153,15.496,15.496,10400.0
2007-04-10 11:05:00,24.07,24.09,24.05,24.09,57600.0,15.496,15.5089,15.4831,15.5089,57600.0
2007-04-10 11:10:00,24.09,24.09,24.06,24.06,10400.0,15.5089,15.5089,15.4896,15.4896,10400.0
2007-04-10 11:15:00,24.06,24.07,24.05,24.06,21400.0,15.4896,15.496,15.4831,15.4896,21400.0
2007-04-10 11:20:00,24.06,24.06,24.05,24.05,5400.0,15.4896,15.4896,15.4831,15.4831,5400.0
2007-04-10 11:25:00,24.06,24.06,24.04,24.05,11400.0,15.4896,15.4896,15.4767,15.4831,11400.0
2007-04-10 11:30:00,24.04,24.08,24.04,24.07,21800.0,15.4767,15.5025,15.4767,15.496,21800.0
2007-04-10 11:35:00,24.07,24.07,24.03,24.03,17200.0,15.496,15.496,15.4703,15.4703,17200.0
2007-04-10 11:40:00,24.03,24.03,24.01,24.02,10400.0,15.4703,15.4703,15.4574,15.4638,10400.0
2007-04-10 11:45:00,24.02,24.02,24.02,24.02,4400.0,15.4638,15.4638,15.4638,15.4638,4400.0
2007-04-10 11:50:00,24.02,24.02,24.0,24.01,9600.0,15.4638,15.4638,15.451,15.4574,9600.0
2007-04-10 11:55:00,24.0,24.01,24.0,24.0,17200.0,15.451,15.4574,15.451,15.451,17200.0
2007-04-10 12:00:00,24.0,24.0,24.0,24.0,7200.0,15.451,15.451,15.451,15.451,7200.0
2007-04-10 12:05:00,24.0,24.02,24.0,24.01,10200.0,15.451,15.4638,15.451,15.4574,10200.0
2007-04-10 12:10:00,24.02,24.02,24.0,24.01,6600.0,15.4638,15.4638,15.451,15.4574,6600.0
2007-04-10 12:15:00,24.02,24.02,24.01,24.02,18800.0,15.4638,15.4638,15.4574,15.4638,18800.0
2007-04-10 12:20:00,24.02,24.04,24.0,24.04,53200.0,15.4638,15.4767,15.451,15.4767,53200.0
2007-04-10 12:25:00,24.04,24.04,24.01,24.01,10000.0,15.4767,15.4767,15.4574,15.4574,10000.0
2007-04-10 12:30:00,24.01,24.02,24.01,24.01,4600.0,15.4574,15.4638,15.4574,15.4574,4600.0
2007-04-10 12:35:00,24.01,24.04,24.01,24.04,13600.0,15.4574,15.4767,15.4574,15.4767,13600.0
2007-04-10 12:40:00,24.04,24.05,24.04,24.05,7400.0,15.4767,15.4831,15.4767,15.4831,7400.0
2007-04-10 12:45:00,24.05,24.05,24.05,24.05,5800.0,15.4831,15.4831,15.4831,15.4831,5800.0
2007-04-10 12:50:00,24.05,24.05,24.03,24.03,26800.0,15.4831,15.4831,15.4703,15.4703,26800.0
2007-04-10 12:55:00,24.03,24.03,24.02,24.03,5400.0,15.4703,15.4703,15.4638,15.4703,5400.0
2007-04-10 13:00:00,24.03,24.06,24.03,24.06,10400.0,15.4703,15.4896,15.4703,15.4896,10400.0
2007-04-10 13:05:00,24.06,24.06,24.06,24.06,5800.0,15.4896,15.4896,15.4896,15.4896,5800.0
2007-04-10 13:10:00,24.06,24.06,24.05,24.05,9200.0,15.4896,15.4896,15.4831,15.4831,9200.0
2007-04-10 13:15:00,24.05,24.06,24.05,24.05,5600.0,15.4831,15.4896,15.4831,15.4831,5600.0
2007-04-10 13:20:00,24.05,24.08,24.05,24.07,11600.0,15.4831,15.5025,15.4831,15.496,11600.0
2007-04-10 13:25:00,24.07,24.08,24.07,24.07,8600.0,15.496,15.5025,15.496,15.496,8600.0
2007-04-10 13:30:00,24.07,24.07,24.04,24.05,15200.0,15.496,15.496,15.4767,15.4831,15200.0
2007-04-10 13:35:00,24.05,24.06,24.05,24.05,7000.0,15.4831,15.4896,15.4831,15.4831,7000.0
2007-04-10 13:40:00,24.05,24.07,24.05,24.06,5400.0,15.4831,15.496,15.4831,15.4896,5400.0
2007-04-10 13:45:00,24.06,24.07,24.05,24.06,3800.0,15.4896,15.496,15.4831,15.4896,3800.0
2007-04-10 13:50:00,24.06,24.06,24.04,24.05,12600.0,15.4896,15.4896,15.4767,15.4831,12600.0
2007-04-10 13:55:00,24.05,24.05,24.05,24.05,6800.0,15.4831,15.4831,15.4831,15.4831,6800.0
2007-04-10 14:00:00,24.05,24.05,24.05,24.05,11000.0,15.4831,15.4831,15.4831,15.4831,11000.0
2007-04-10 14:05:00,24.06,24.06,24.05,24.05,5400.0,15.4896,15.4896,15.4831,15.4831,5400.0
2007-04-10 14:10:00,24.06,24.06,24.05,24.05,4600.0,15.4896,15.4896,15.4831,15.4831,4600.0
2007-04-10 14:15:00,24.05,24.06,24.05,24.05,6400.0,15.4831,15.4896,15.4831,15.4831,6400.0
2007-04-10 14:20:00,24.05,24.05,24.05,24.05,5000.0,15.4831,15.4831,15.4831,15.4831,5000.0
2007-04-10 14:25:00,24.05,24.05,24.03,24.03,16000.0,15.4831,15.4831,15.4703,15.4703,16000.0
2007-04-10 14:30:00,24.04,24.04,24.02,24.03,12400.0,15.4767,15.4767,15.4638,15.4703,12400.0
2007-04-10 14:35:00,24.03,24.03,24.02,24.03,5800.0,15.4703,15.4703,15.4638,15.4703,5800.0
2007-04-10 14:40:00,24.03,24.05,24.03,24.05,13400.0,15.4703,15.4831,15.4703,15.4831,13400.0
2007-04-10 14:45:00,24.05,24.05,24.05,24.05,5000.0,15.4831,15.4831,15.4831,15.4831,5000.0
2007-04-10 14:50:00,24.05,24.06,24.04,24.05,23000.0,15.4831,15.4896,15.4767,15.4831,23000.0
2007-04-10 14:55:00,24.05,24.06,24.05,24.06,11400.0,15.4831,15.4896,15.4831,15.4896,11400.0
2007-04-10 15:00:00,24.05,24.08,24.05,24.07,30000.0,15.4831,15.5025,15.4831,15.496,30000.0
2007-04-10 15:05:00,24.07,24.08,24.07,24.07,14800.0,15.496,15.5025,15.496,15.496,14800.0
2007-04-10 15:10:00,24.07,24.08,24.06,24.06,14800.0,15.496,15.5025,15.4896,15.4896,14800.0
2007-04-10 15:15:00,24.06,24.06,24.05,24.05,19200.0,15.4896,15.4896,15.4831,15.4831,19200.0
2007-04-10 15:20:00,24.06,24.08,24.05,24.08,14600.0,15.4896,15.5025,15.4831,15.5025,14600.0
2007-04-10 15:25:00,24.08,24.09,24.06,24.07,30600.0,15.5025,15.5089,15.4896,15.496,30600.0
2007-04-10 15:30:00,24.07,24.07,24.06,24.07,19800.0,15.496,15.496,15.4896,15.496,19800.0
2007-04-10 15:35:00,24.07,24.09,24.07,24.09,18200.0,15.496,15.5089,15.496,15.5089,18200.0
2007-04-10 15:40:00,24.09,24.09,24.07,24.08,23600.0,15.5089,15.5089,15.496,15.5025,23600.0
2007-04-10 15:45:00,24.08,24.08,24.06,24.06,17800.0,15.5025,15.5025,15.4896,15.4896,17800.0
2007-04-10 15:50:00,24.07,24.07,24.06,24.07,24000.0,15.496,15.496,15.4896,15.496,24000.0
2007-04-10 15:55:00,24.07,24.08,24.07,24.07,32000.0,15.496,15.5025,15.496,15.496,32000.0
2007-04-11 09:30:00,24.02,24.05,24.0,24.03,47400.0,15.4638,15.4831,15.451,15.4703,47400.0
2007-04-11 09:35:00,24.03,24.04,23.99,24.03,28000.0,15.4703,15.4767,15.4445,15.4703,28000.0
2007-04-11 09:40:00,24.02,24.07,24.02,24.07,17600.0,15.4638,15.496,15.4638,15.496,17600.0
2007-04-11 09:45:00,24.06,24.07,24.02,24.03,29000.0,15.4896,15.496,15.4638,15.4703,29000.0
2007-04-11 09:50:00,24.03,24.08,24.02,24.05,22600.0,15.4703,15.5025,15.4638,15.4831,22600.0
2007-04-11 09:55:00,24.05,24.06,24.05,24.06,11000.0,15.4831,15.4896,15.4831,15.4896,11000.0
2007-04-11 10:00:00,24.06,24.06,24.05,24.05,11600.0,15.4896,15.4896,15.4831,15.4831,11600.0
2007-04-11 10:05:00,24.05,24.07,24.04,24.06,15000.0,15.4831,15.496,15.4767,15.4896,15000.0
2007-04-11 10:10:00,24.06,24.08,24.06,24.06,15600.0,15.4896,15.5025,15.4896,15.4896,15600.0
2007-04-11 10:15:00,24.06,24.06,24.01,24.02,17200.0,15.4896,15.4896,15.4574,15.4638,17200.0
2007-04-11 10:20:00,24.02,24.03,24.0,24.01,12600.0,15.4638,15.4703,15.451,15.4574,12600.0
2007-04-11 10:25:00,24.01,24.04,24.0,24.04,10600.0,15.4574,15.4767,15.451,15.4767,10600.0
2007-04-11 10:30:00,24.04,24.04,23.99,23.99,13800.0,15.4767,15.4767,15.4445,15.4445,13800.0
2007-04-11 10:35:00,23.99,24.0,23.99,23.99,7800.0,15.4445,15.451,15.4445,15.4445,7800.0
2007-04-11 10:40:00,23.98,23.99,23.95,23.95,29800.0,15.4381,15.4445,15.4188,15.4188,29800.0
2007-04-11 10:45:00,23.95,23.95,23.89,23.91,41000.0,15.4188,15.4188,15.3801,15.393,41000.0
2007-04-11 10:50:00,23.9,23.91,23.86,23.88,18600.0,15.3866,15.393,15.3608,15.3737,18600.0
2007-04-11 10:55:00,23.88,23.89,23.87,23.89,12800.0,15.3737,15.3801,15.3673,15.3801,12800.0
2007-04-11 11:00:00,23.9,23.9,23.88,23.89,11800.0,15.3866,15.3866,15.3737,15.3801,11800.0
2007-04-11 11:05:00,23.89,23.91,23.89,23.91,19000.0,15.3801,15.393,15.3801,15.393,19000.0
2007-04-11 11:10:00,23.9,23.91,23.9,23.91,8400.0,15.3866,15.393,15.3866,15.393,8400.0
2007-04-11 11:15:00,23.91,23.91,23.89,23.9,44000.0,15.393,15.393,15.3801,15.3866,44000.0
2007-04-11 11:20:00,23.9,23.96,23.89,23.96,53200.0,15.3866,15.4252,15.3801,15.4252,53200.0
2007-04-11 11:25:00,23.96,23.96,23.92,23.92,11600.0,15.4252,15.4252,15.3995,15.3995,11600.0
2007-04-11 11:30:00,23.92,23.92,23.88,23.88,26600.0,15.3995,15.3995,15.3737,15.3737,26600.0
2007-04-11 11:35:00,23.88,23.89,23.86,23.87,28200.0,15.3737,15.3801,15.3608,15.3673,28200.0
2007-04-11 11:40:00,23.88,23.88,23.86,23.86,19600.0,15.3737,15.3737,15.3608,15.3608,19600.0
2007-04-11 11:45:00,23.86,23.89,23.86,23.88,14200.0,15.3608,15.3801,15.3608,15.3737,14200.0
2007-04-11 11:50:00,23.89,23.89,23.88,23.88,9000.0,15.3801,15.3801,15.3737,15.3737,9000.0
2007-04-11 11:55:00,23.88,23.88,23.87,23.88,7800.0,15.3737,15.3737,15.3673,15.3737,7800.0
2007-04-11 12:00:00,23.88,23.89,23.87,23.89,11800.0,15.3737,15.3801,15.3673,15.3801,11800.0
2007-04-11 12:05:00,23.89,23.9,23.89,23.9,14400.0,15.3801,15.3866,15.3801,15.3866,14400.0
2007-04-11 12:10:00,23.9,23.9,23.89,23.9,23800.0,15.3866,15.3866,15.3801,15.3866,23800.0
2007-04-11 12:15:00,23.89,23.91,23.89,23.91,27400.0,15.3801,15.393,15.3801,15.393,27400.0
2007-04-11 12:20:00,23.91,23.91,23.9,23.9,7000.0,15.393,15.393,15.3866,15.3866,7000.0
2007-04-11 12:25:00,23.9,23.91,23.9,23.9,14000.0,15.3866,15.393,15.3866,15.3866,14000.0
2007-04-11 12:30:00,23.9,23.91,23.88,23.88,28400.0,15.3866,15.393,15.3737,15.3737,28400.0
2007-04-11 12:35:00,23.88,23.88,23.86,23.87,13200.0,15.3737,15.3737,15.3608,15.3673,13200.0
2007-04-11 12:40:00,23.87,23.87,23.86,23.86,12600.0,15.3673,15.3673,15.3608,15.3608,12600.0
2007-04-11 12:45:00,23.86,23.87,23.86,23.86,10000.0,15.3608,15.3673,15.3608,15.3608,10000.0
2007-04-11 12:50:00,23.86,23.92,23.86,23.92,45200.0,15.3608,15.3995,15.3608,15.3995,45200.0
2007-04-11 12:55:00,23.92,23.93,23.92,23.93,13800.0,15.3995,15.4059,15.3995,15.4059,13800.0
2007-04-11 13:00:00,23.93,23.94,23.92,23.94,35200.0,15.4059,15.4123,15.3995,15.4123,35200.0
2007-04-11 13:05:00,23.94,24.0,23.94,24.0,58800.0,15.4123,15.451,15.4123,15.451,58800.0
2007-04-11 13:10:00,24.0,24.02,24.0,24.01,63200.0,15.451,15.4638,15.451,15.4574,63200.0
2007-04-11 13:15:00,24.01,24.01,24.0,24.0,6800.0,15.4574,15.4574,15.451,15.451,6800.0
2007-04-11 13:20:00,24.0,24.0,24.0,24.0,5400.0,15.451,15.451,15.451,15.451,5400.0
2007-04-11 13:25:00,24.0,24.0,23.99,23.99,6000.0,15.451,15.451,15.4445,15.4445,6000.0
2007-04-11 13:30:00,23.99,24.0,23.99,23.99,21600.0,15.4445,15.451,15.4445,15.4445,21600.0
2007-04-11 13:35:00,24.0,24.0,23.98,23.98,6400.0,15.451,15.451,15.4381,15.4381,6400.0
2007-04-11 13:40:00,23.98,23.98,23.96,23.97,17400.0,15.4381,15.4381,15.4252,15.4316,17400.0
2007-04-11 13:45:00,23.97,23.97,23.97,23.97,5600.0,15.4316,15.4316,15.4316,15.4316,5600.0
2007-04-11 13:50:00,23.97,23.97,23.97,23.97,10000.0,15.4316,15.4316,15.4316,15.4316,10000.0
2007-04-11 13:55:00,23.97,23.97,23.93,23.93,18600.0,15.4316,15.4316,15.4059,15.4059,18600.0
2007-04-11 14:00:00,23.93,23.93,23.86,23.91,90200.0,15.4059,15.4059,15.3608,15.393,90200.0
2007-04-11 14:05:00,23.91,23.93,23.86,23.89,22000.0,15.393,15.4059,15.3608,15.3801,22000.0
2007-04-11 14:10:00,23.88,23.9,23.86,23.9,20400.0,15.3737,15.3866,15.3608,15.3866,20400.0
2007-04-11 14:15:00,23.9,23.91,23.84,23.89,34200.0,15.3866,15.393,15.348,15.3801,34200.0
2007-04-11 14:20:00,23.88,23.91,23.88,23.88,19600.0,15.3737,15.393,15.3737,15.3737,19600.0
2007-04-11 14:25:00,23.88,23.89,23.87,23.88,37800.0,15.3737,15.3801,15.3673,15.3737,37800.0
2007-04-11 14:30:00,23.88,23.88,23.84,23.84,30400.0,15.3737,15.3737,15.348,15.348,30400.0
2007-04-11 14:35:00,23.84,23.87,23.82,23.86,36400.0,15.348,15.3673,15.3351,15.3608,36400.0
2007-04-11 14:40:00,23.86,23.86,23.82,23.83,24800.0,15.3608,15.3608,15.3351,15.3415,24800.0
2007-04-11 14:45:00,23.83,23.85,23.82,23.84,16800.0,15.3415,15.3544,15.3351,15.348,16800.0
2007-04-11 14:50:00,23.84,23.86,23.84,23.86,13600.0,15.348,15.3608,15.348,15.3608,13600.0
2007-04-11 14:55:00,23.86,23.86,23.85,23.85,8400.0,15.3608,15.3608,15.3544,15.3544,8400.0
2007-04-11 15:00:00,23.86,23.88,23.84,23.87,20200.0,15.3608,15.3737,15.348,15.3673,20200.0
2007-04-11 15:05:00,23.87,23.88,23.86,23.86,13400.0,15.3673,15.3737,15.3608,15.3608,13400.0
2007-04-11 15:10:00,23.86,23.88,23.86,23.87,5600.0,15.3608,15.3737,15.3608,15.3673,5600.0
2007-04-11 15:15:00,23.86,23.87,23.85,23.86,23600.0,15.3608,15.3673,15.3544,15.3608,23600.0
2007-04-11 15:20:00,23.86,23.9,23.86,23.89,28600.0,15.3608,15.3866,15.3608,15.3801,28600.0
2007-04-11 15:25:00,23.89,23.89,23.86,23.86,14200.0,15.3801,15.3801,15.3608,15.3608,14200.0
2007-04-11 15:30:00,23.86,23.88,23.86,23.87,29000.0,15.3608,15.3737,15.3608,15.3673,29000.0
2007-04-11 15:35:00,23.86,23.89,23.86,23.87,37400.0,15.3608,15.3801,15.3608,15.3673,37400.0
2007-04-11 15:40:00,23.87,23.88,23.86,23.87,27000.0,15.3673,15.3737,15.3608,15.3673,27000.0
2007-04-11 15:45:00,23.86,23.89,23.86,23.88,46800.0,15.3608,15.3801,15.3608,15.3737,46800.0
2007-04-11 15:50:00,23.88,23.9,23.88,23.89,18200.0,15.3737,15.3866,15.3737,15.3801,18200.0
2007-04-11 15:55:00,23.9,23.9,23.86,23.87,48600.0,15.3866,15.3866,15.3608,15.3673,48600.0
2007-04-12 09:30:00,23.82,23.82,23.73,23.74,63400.0,15.3351,15.3351,15.2771,15.2836,63400.0
2007-04-12 09:35:00,23.74,23.8,23.73,23.78,72400.0,15.2836,15.3222,15.2771,15.3093,72400.0
2007-04-12 09:40:00,23.78,23.8,23.77,23.77,40200.0,15.3093,15.3222,15.3029,15.3029,40200.0
2007-04-12 09:45:00,23.76,23.83,23.76,23.82,54000.0,15.2964,15.3415,15.2964,15.3351,54000.0
2007-04-12 09:50:00,23.82,23.82,23.74,23.74,31600.0,15.3351,15.3351,15.2836,15.2836,31600.0
2007-04-12 09:55:00,23.74,23.78,23.72,23.72,38000.0,15.2836,15.3093,15.2707,15.2707,38000.0
2007-04-12 10:00:00,23.72,23.75,23.7,23.74,39000.0,15.2707,15.29,15.2578,15.2836,39000.0
2007-04-12 10:05:00,23.74,23.74,23.7,23.7,36000.0,15.2836,15.2836,15.2578,15.2578,36000.0
2007-04-12 10:10:00,23.7,23.7,23.68,23.7,30600.0,15.2578,15.2578,15.2449,15.2578,30600.0
2007-04-12 10:15:00,23.68,23.69,23.68,23.68,21400.0,15.2449,15.2514,15.2449,15.2449,21400.0
2007-04-12 10:20:00,23.69,23.71,23.68,23.69,74200.0,15.2514,15.2643,15.2449,15.2514,74200.0
2007-04-12 10:25:00,23.7,23.7,23.68,23.7,59400.0,15.2578,15.2578,15.2449,15.2578,59400.0
2007-04-12 10:30:00,23.7,23.7,23.68,23.68,52000.0,15.2578,15.2578,15.2449,15.2449,52000.0
2007-04-12 10:35:00,23.68,23.7,23.67,23.68,68000.0,15.2449,15.2578,15.2385,15.2449,68000.0
2007-04-12 10:40:00,23.68,23.71,23.68,23.7,51000.0,15.2449,15.2643,15.2449,15.2578,51000.0
2007-04-12 10:45:00,23.71,23.75,23.71,23.73,66200.0,15.2643,15.29,15.2643,15.2771,66200.0
2007-04-12 10:50:00,23.73,23.81,23.73,23.8,38800.0,15.2771,15.3286,15.2771,15.3222,38800.0
2007-04-12 10:55:00,23.81,23.82,23.79,23.79,25400.0,15.3286,15.3351,15.3158,15.3158,25400.0
2007-04-12 11:00:00,23.79,23.83,23.79,23.82,27200.0,15.3158,15.3415,15.3158,15.3351,27200.0
2007-04-12 11:05:00,23.83,23.83,23.8,23.81,29800.0,15.3415,15.3415,15.3222,15.3286,29800.0
2007-04-12 11:10:00,23.81,23.82,23.79,23.79,16600.0,15.3286,15.3351,15.3158,15.3158,16600.0
2007-04-12 11:15:00,23.79,23.79,23.77,23.77,9600.0,15.3158,15.3158,15.3029,15.3029,9600.0
2007-04-12 11:20:00,23.76,23.77,23.75,23.75,22800.0,15.2964,15.3029,15.29,15.29,22800.0
2007-04-12 11:25:00,23.75,23.75,23.72,23.73,21600.0,15.29,15.29,15.2707,15.2771,21600.0
2007-04-12 11:30:00,23.73,23.74,23.72,23.74,23000.0,15.2771,15.2836,15.2707,15.2836,23000.0
2007-04-12 11:35:00,23.74,23.74,23.73,23.73,11000.0,15.2836,15.2836,15.2771,15.2771,11000.0
2007-04-12 11:40:00,23.73,23.73,23.71,23.71,41600.0,15.2771,15.2771,15.2643,15.2643,41600.0
2007-04-12 11:45:00,23.71,23.71,23.71,23.71,15800.0,15.2643,15.2643,15.2643,15.2643,15800.0
2007-04-12 11:50:00,23.71,23.72,23.71,23.71,27400.0,15.2643,15.2707,15.2643,15.2643,27400.0
2007-04-12 11:55:00,23.71,23.71,23.7,23.7,12600.0,15.2643,15.2643,15.2578,15.2578,12600.0
2007-04-12 12:00:00,23.71,23.74,23.7,23.73,85000.0,15.2643,15.2836,15.2578,15.2771,85000.0
2007-04-12 12:05:00,23.74,23.75,23.73,23.74,31000.0,15.2836,15.29,15.2771,15.2836,31000.0
2007-04-12 12:10:00,23.74,23.75,23.72,23.73,32800.0,15.2836,15.29,15.2707,15.2771,32800.0
2007-04-12 12:15:00,23.73,23.74,23.73,23.74,18600.0,15.2771,15.2836,15.2771,15.2836,18600.0
2007-04-12 12:20:00,23.73,23.74,23.71,23.72,21000.0,15.2771,15.2836,15.2643,15.2707,21000.0
2007-04-12 12:25:00,23.72,23.72,23.71,23.72,23800.0,15.2707,15.2707,15.2643,15.2707,23800.0
2007-04-12 12:30:00,23.72,23.72,23.7,23.7,39400.0,15.2707,15.2707,15.2578,15.2578,39400.0
2007-04-12 12:35:00,23.7,23.72,23.7,23.72,20200.0,15.2578,15.2707,15.2578,15.2707,20200.0
2007-04-12 12:40:00,23.72,23.73,23.72,23.73,10200.0,15.2707,15.2771,15.2707,15.2771,10200.0
2007-04-12 12:45:00,23.73,23.74,23.72,23.73,36800.0,15.2771,15.2836,15.2707,15.2771,36800.0
2007-04-12 12:50:00,23.73,23.73,23.72,23.72,3600.0,15.2771,15.2771,15.2707,15.2707,3600.0
2007-04-12 12:55:00,23.72,23.73,23.72,23.73,13800.0,15.2707,15.2771,15.2707,15.2771,13800.0
2007-04-12 13:00:00,23.73,23.75,23.73,23.75,17000.0,15.2771,15.29,15.2771,15.29,17000.0
2007-04-12 13:05:00,23.75,23.76,23.75,23.75,13000.0,15.29,15.2964,15.29,15.29,13000.0
2007-04-12 13:10:00,23.76,23.76,23.75,23.75,24600.0,15.2964,15.2964,15.29,15.29,24600.0
2007-04-12 13:15:00,23.75,23.75,23.74,23.74,13800.0,15.29,15.29,15.2836,15.2836,13800.0
2007-04-12 13:20:00,23.74,23.77,23.74,23.77,27800.0,15.2836,15.3029,15.2836,15.3029,27800.0
2007-04-12 13:25:00,23.77,23.78,23.77,23.77,23600.0,15.3029,15.3093,15.3029,15.3029,23600.0
2007-04-12 13:30:00,23.78,23.79,23.78,23.79,16600.0,15.3093,15.3158,15.3093,15.3158,16600.0
2007-04-12 13:35:00,23.79,23.79,23.78,23.79,6000.0,15.3158,15.3158,15.3093,15.3158,6000.0
2007-04-12 13:40:00,23.79,23.79,23.78,23.78,13200.0,15.3158,15.3158,15.3093,15.3093,13200.0
2007-04-12 13:45:00,23.79,23.79,23.78,23.79,5400.0,15.3158,15.3158,15.3093,15.3158,5400.0
2007-04-12 13:50:00,23.79,23.79,23.78,23.78,22600.0,15.3158,15.3158,15.3093,15.3093,22600.0
2007-04-12 13:55:00,23.78,23.78,23.78,23.78,7400.0,15.3093,15.3093,15.3093,15.3093,7400.0
2007-04-12 14:00:00,23.78,23.78,23.78,23.78,10400.0,15.3093,15.3093,15.3093,15.3093,10400.0
2007-04-12 14:05:00,23.78,23.78,23.78,23.78,11800.0,15.3093,15.3093,15.3093,15.3093,11800.0
2007-04-12 14:10:00,23.78,23.78,23.78,23.78,11600.0,15.3093,15.3093,15.3093,15.3093,11600.0
2007-04-12 14:15:00,23.78,23.78,23.78,23.78,20800.0,15.3093,15.3093,15.3093,15.3093,20800.0
2007-04-12 14:20:00,23.78,23.79,23.77,23.78,35600.0,15.3093,15.3158,15.3029,15.3093,35600.0
2007-04-12 14:25:00,23.78,23.78,23.77,23.77,11600.0,15.3093,15.3093,15.3029,15.3029,11600.0
2007-04-12 14:30:00,23.78,23.78,23.78,23.78,11800.0,15.3093,15.3093,15.3093,15.3093,11800.0
2007-04-12 14:35:00,23.78,23.78,23.78,23.78,9200.0,15.3093,15.3093,15.3093,15.3093,9200.0
2007-04-12 14:40:00,23.78,23.79,23.78,23.79,20000.0,15.3093,15.3158,15.3093,15.3158,20000.0
2007-04-12 14:45:00,23.79,23.8,23.79,23.8,15600.0,15.3158,15.3222,15.3158,15.3222,15600.0
2007-04-12 14:50:00,23.8,23.81,23.8,23.81,24600.0,15.3222,15.3286,15.3222,15.3286,24600.0
2007-04-12 14:55:00,23.81,23.83,23.81,23.82,72000.0,15.3286,15.3415,15.3286,15.3351,72000.0
2007-04-12 15:00:00,23.82,23.83,23.82,23.82,33600.0,15.3351,15.3415,15.3351,15.3351,33600.0
2007-04-12 15:05:00,23.83,23.83,23.82,23.83,12200.0,15.3415,15.3415,15.3351,15.3415,12200.0
2007-04-12 15:10:00,23.83,23.83,23.82,23.82,24800.0,15.3415,15.3415,15.3351,15.3351,24800.0
2007-04-12 15:15:00,23.82,23.83,23.82,23.82,11000.0,15.3351,15.3415,15.3351,15.3351,11000.0
2007-04-12 15:20:00,23.83,23.83,23.82,23.82,20400.0,15.3415,15.3415,15.3351,15.3351,20400.0
2007-04-12 15:25:00,23.82,23.84,23.82,23.83,52800.0,15.3351,15.348,15.3351,15.3415,52800.0
2007-04-12 15:30:00,23.83,23.84,23.83,23.84,30200.0,15.3415,15.348,15.3415,15.348,30200.0
2007-04-12 15:35:00,23.84,23.84,23.84,23.84,19000.0,15.348,15.348,15.348,15.348,19000.0
2007-04-12 15:40:00,23.84,23.84,23.84,23.84,13800.0,15.348,15.348,15.348,15.348,13800.0
2007-04-12 15:45:00,23.84,23.85,23.84,23.85,48600.0,15.348,15.3544,15.348,15.3544,48600.0
2007-04-12 15:50:00,23.84,23.89,23.84,23.88,116200.0,15.348,15.3801,15.348,15.3737,116200.0
2007-04-12 15:55:00,23.88,23.89,23.87,23.88,137400.0,15.3737,15.3801,15.3673,15.3737,137400.0
2007-04-13 09:30:00,23.88,23.88,23.68,23.73,104400.0,15.3737,15.3737,15.2449,15.2771,104400.0
2007-04-13 09:35:00,23.73,23.75,23.61,23.66,293400.0,15.2771,15.29,15.1999,15.2321,293400.0
2007-04-13 09:40:00,23.68,23.68,23.63,23.68,103600.0,15.2449,15.2449,15.2128,15.2449,103600.0
2007-04-13 09:45:00,23.68,23.68,23.63,23.64,176400.0,15.2449,15.2449,15.2128,15.2192,176400.0
2007-04-13 09:50:00,23.64,23.66,23.64,23.65,272800.0,15.2192,15.2321,15.2192,15.2256,272800.0
2007-04-13 09:55:00,23.65,23.66,23.64,23.65,176200.0,15.2256,15.2321,15.2192,15.2256,176200.0
2007-04-13 10:00:00,23.65,23.68,23.6,23.68,250000.0,15.2256,15.2449,15.1934,15.2449,250000.0
2007-04-13 10:05:00,23.68,23.69,23.64,23.64,44000.0,15.2449,15.2514,15.2192,15.2192,44000.0
2007-04-13 10:10:00,23.66,23.68,23.64,23.65,130800.0,15.2321,15.2449,15.2192,15.2256,130800.0
2007-04-13 10:15:00,23.65,23.66,23.64,23.65,110000.0,15.2256,15.2321,15.2192,15.2256,110000.0
2007-04-13 10:20:00,23.65,23.67,23.64,23.66,121600.0,15.2256,15.2385,15.2192,15.2321,121600.0
2007-04-13 10:25:00,23.66,23.67,23.65,23.66,65400.0,15.2321,15.2385,15.2256,15.2321,65400.0
2007-04-13 10:30:00,23.66,23.68,23.65,23.65,65200.0,15.2321,15.2449,15.2256,15.2256,65200.0
2007-04-13 10:35:00,23.65,23.73,23.64,23.72,116400.0,15.2256,15.2771,15.2192,15.2707,116400.0
2007-04-13 10:40:00,23.73,23.75,23.72,23.74,72200.0,15.2771,15.29,15.2707,15.2836,72200.0
2007-04-13 10:45:00,23.74,23.77,23.73,23.77,57000.0,15.2836,15.3029,15.2771,15.3029,57000.0
2007-04-13 10:50:00,23.76,23.77,23.75,23.75,35600.0,15.2964,15.3029,15.29,15.29,35600.0
2007-04-13 10:55:00,23.75,23.75,23.73,23.73,41200.0,15.29,15.29,15.2771,15.2771,41200.0
2007-04-13 11:00:00,23.74,23.75,23.73,23.75,104200.0,15.2836,15.29,15.2771,15.29,104200.0
2007-04-13 11:05:00,23.75,23.77,23.75,23.75,62200.0,15.29,15.3029,15.29,15.29,62200.0
2007-04-13 11:10:00,23.75,23.77,23.75,23.76,63400.0,15.29,15.3029,15.29,15.2964,63400.0
2007-04-13 11:15:00,23.75,23.75,23.74,23.74,18200.0,15.29,15.29,15.2836,15.2836,18200.0
2007-04-13 11:20:00,23.74,23.75,23.72,23.73,66400.0,15.2836,15.29,15.2707,15.2771,66400.0
2007-04-13 11:25:00,23.73,23.73,23.71,23.72,40800.0,15.2771,15.2771,15.2643,15.2707,40800.0
2007-04-13 11:30:00,23.71,23.72,23.71,23.71,30200.0,15.2643,15.2707,15.2643,15.2643,30200.0
2007-04-13 11:35:00,23.71,23.71,23.7,23.71,38200.0,15.2643,15.2643,15.2578,15.2643,38200.0
2007-04-13 11:40:00,23.71,23.72,23.7,23.7,45800.0,15.2643,15.2707,15.2578,15.2578,45800.0
2007-04-13 11:45:00,23.7,23.72,23.7,23.71,29200.0,15.2578,15.2707,15.2578,15.2643,29200.0
2007-04-13 11:50:00,23.71,23.72,23.69,23.7,43000.0,15.2643,15.2707,15.2514,15.2578,43000.0
2007-04-13 11:55:00,23.69,23.69,23.68,23.68,16000.0,15.2514,15.2514,15.2449,15.2449,16000.0
2007-04-13 12:00:00,23.68,23.68,23.67,23.67,13000.0,15.2449,15.2449,15.2385,15.2385,13000.0
2007-04-13 12:05:00,23.68,23.7,23.68,23.69,55200.0,15.2449,15.2578,15.2449,15.2514,55200.0
2007-04-13 12:10:00,23.7,23.7,23.68,23.7,25800.0,15.2578,15.2578,15.2449,15.2578,25800.0
2007-04-13 12:15:00,23.69,23.7,23.68,23.68,17400.0,15.2514,15.2578,15.2449,15.2449,17400.0
2007-04-13 12:20:00,23.68,23.7,23.68,23.7,28200.0,15.2449,15.2578,15.2449,15.2578,28200.0
2007-04-13 12:25:00,23.7,23.7,23.68,23.69,14600.0,15.2578,15.2578,15.2449,15.2514,14600.0
2007-04-13 12:30:00,23.68,23.73,23.68,23.71,44400.0,15.2449,15.2771,15.2449,15.2643,44400.0
2007-04-13 12:35:00,23.71,23.74,23.71,23.73,20400.0,15.2643,15.2836,15.2643,15.2771,20400.0
2007-04-13 12:40:00,23.73,23.73,23.72,23.72,10800.0,15.2771,15.2771,15.2707,15.2707,10800.0
2007-04-13 12:45:00,23.72,23.72,23.71,23.72,13600.0,15.2707,15.2707,15.2643,15.2707,13600.0
2007-04-13 12:50:00,23.72,23.74,23.72,23.74,16600.0,15.2707,15.2836,15.2707,15.2836,16600.0
2007-04-13 12:55:00,23.74,23.75,23.73,23.73,16200.0,15.2836,15.29,15.2771,15.2771,16200.0
2007-04-13 13:00:00,23.73,23.74,23.71,23.71,17000.0,15.2771,15.2836,15.2643,15.2643,17000.0
2007-04-13 13:05:00,23.71,23.71,23.69,23.7,28400.0,15.2643,15.2643,15.2514,15.2578,28400.0
2007-04-13 13:10:00,23.7,23.72,23.68,23.69,245400.0,15.2578,15.2707,15.2449,15.2514,245400.0
2007-04-13 13:15:00,23.68,23.71,23.68,23.71,22000.0,15.2449,15.2643,15.2449,15.2643,22000.0
2007-04-13 13:20:00,23.71,23.71,23.71,23.71,3000.0,15.2643,15.2643,15.2643,15.2643,3000.0
2007-04-13 13:25:00,23.71,23.72,23.71,23.71,9400.0,15.2643,15.2707,15.2643,15.2643,9400.0
2007-04-13 13:30:00,23.71,23.75,23.71,23.75,29800.0,15.2643,15.29,15.2643,15.29,29800.0
2007-04-13 13:35:00,23.75,23.76,23.75,23.76,26800.0,15.29,15.2964,15.29,15.2964,26800.0
2007-04-13 13:40:00,23.77,23.78,23.75,23.75,26000.0,15.3029,15.3093,15.29,15.29,26000.0
2007-04-13 13:45:00,23.75,23.77,23.75,23.77,38600.0,15.29,15.3029,15.29,15.3029,38600.0
2007-04-13 13:50:00,23.77,23.77,23.77,23.77,22000.0,15.3029,15.3029,15.3029,15.3029,22000.0
2007-04-13 13:55:00,23.77,23.81,23.77,23.81,52200.0,15.3029,15.3286,15.3029,15.3286,52200.0
2007-04-13 14:00:00,23.81,23.81,23.79,23.8,15600.0,15.3286,15.3286,15.3158,15.3222,15600.0
2007-04-13 14:05:00,23.8,23.8,23.77,23.78,22200.0,15.3222,15.3222,15.3029,15.3093,22200.0
2007-04-13 14:10:00,23.78,23.78,23.77,23.78,15600.0,15.3093,15.3093,15.3029,15.3093,15600.0
2007-04-13 14:15:00,23.78,23.78,23.77,23.78,113600.0,15.3093,15.3093,15.3029,15.3093,113600.0
2007-04-13 14:20:00,23.78,23.81,23.78,23.81,34000.0,15.3093,15.3286,15.3093,15.3286,34000.0
2007-04-13 14:25:00,23.81,23.81,23.79,23.8,50200.0,15.3286,15.3286,15.3158,15.3222,50200.0
2007-04-13 14:30:00,23.8,23.81,23.8,23.81,24600.0,15.3222,15.3286,15.3222,15.3286,24600.0
2007-04-13 14:35:00,23.8,23.83,23.8,23.83,29200.0,15.3222,15.3415,15.3222,15.3415,29200.0
2007-04-13 14:40:00,23.82,23.85,23.82,23.83,37000.0,15.3351,15.3544,15.3351,15.3415,37000.0
2007-04-13 14:45:00,23.83,23.9,23.83,23.89,145800.0,15.3415,15.3866,15.3415,15.3801,145800.0
2007-04-13 14:50:00,23.89,23.91,23.88,23.88,87600.0,15.3801,15.393,15.3737,15.3737,87600.0
2007-04-13 14:55:00,23.88,23.89,23.88,23.89,19200.0,15.3737,15.3801,15.3737,15.3801,19200.0
2007-04-13 15:00:00,23.89,23.89,23.88,23.89,36800.0,15.3801,15.3801,15.3737,15.3801,36800.0
2007-04-13 15:05:00,23.89,23.91,23.89,23.9,59800.0,15.3801,15.393,15.3801,15.3866,59800.0
2007-04-13 15:10:00,23.9,23.92,23.89,23.91,41400.0,15.3866,15.3995,15.3801,15.393,41400.0
2007-04-13 15:15:00,23.91,23.91,23.89,23.9,46200.0,15.393,15.393,15.3801,15.3866,46200.0
2007-04-13 15:20:00,23.91,23.91,23.89,23.89,24600.0,15.393,15.393,15.3801,15.3801,24600.0
2007-04-13 15:25:00,23.9,23.9,23.89,23.9,15400.0,15.3866,15.3866,15.3801,15.3866,15400.0
2007-04-13 15:30:00,23.9,23.9,23.89,23.89,23400.0,15.3866,15.3866,15.3801,15.3801,23400.0
2007-04-13 15:35:00,23.9,23.91,23.89,23.91,28600.0,15.3866,15.393,15.3801,15.393,28600.0
2007-04-13 15:40:00,23.91,23.91,23.9,23.9,32400.0,15.393,15.393,15.3866,15.3866,32400.0
2007-04-13 15:45:00,23.9,23.91,23.9,23.91,53400.0,15.3866,15.393,15.3866,15.393,53400.0
2007-04-13 15:50:00,23.91,23.91,23.9,23.9,35600.0,15.393,15.393,15.3866,15.3866,35600.0
2007-04-13 15:55:00,23.9,23.9,23.89,23.89,117200.0,15.3866,15.3866,15.3801,15.3801,117200.0
2007-04-16 09:30:00,23.63,23.63,23.63,23.63,200.0,15.2128,15.2128,15.2128,15.2128,200.0
2007-04-16 09:35:00,23.95,24.06,23.93,24.06,97000.0,15.4188,15.4896,15.4059,15.4896,97000.0
2007-04-16 09:40:00,24.07,24.15,24.07,24.12,58200.0,15.496,15.5475,15.496,15.5282,58200.0
2007-04-16 09:45:00,24.13,24.18,24.11,24.16,42600.0,15.5347,15.5668,15.5218,15.554,42600.0
2007-04-16 09:50:00,24.17,24.18,24.08,24.09,36000.0,15.5604,15.5668,15.5025,15.5089,36000.0
2007-04-16 09:55:00,24.08,24.1,24.07,24.09,40000.0,15.5025,15.5153,15.496,15.5089,40000.0
2007-04-16 10:00:00,24.09,24.14,24.09,24.11,32800.0,15.5089,15.5411,15.5089,15.5218,32800.0
2007-04-16 10:05:00,24.11,24.15,24.1,24.14,35200.0,15.5218,15.5475,15.5153,15.5411,35200.0
2007-04-16 10:10:00,24.14,24.2,24.14,24.18,53600.0,15.5411,15.5797,15.5411,15.5668,53600.0
2007-04-16 10:15:00,24.19,24.2,24.16,24.16,21600.0,15.5733,15.5797,15.554,15.554,21600.0
2007-04-16 10:20:00,24.16,24.16,24.13,24.14,13200.0,15.554,15.554,15.5347,15.5411,13200.0
2007-04-16 10:25:00,24.14,24.15,24.13,24.15,32000.0,15.5411,15.5475,15.5347,15.5475,32000.0
2007-04-16 10:30:00,24.15,24.15,24.13,24.13,13600.0,15.5475,15.5475,15.5347,15.5347,13600.0
2007-04-16 10:35:00,24.13,24.15,24.13,24.15,57600.0,15.5347,15.5475,15.5347,15.5475,57600.0
2007-04-16 10:40:00,24.15,24.15,24.14,24.14,39000.0,15.5475,15.5475,15.5411,15.5411,39000.0
2007-04-16 10:45:00,24.15,24.15,24.14,24.15,16600.0,15.5475,15.5475,15.5411,15.5475,16600.0
2007-04-16 10:50:00,24.15,24.15,24.15,24.15,20800.0,15.5475,15.5475,15.5475,15.5475,20800.0
2007-04-16 10:55:00,24.15,24.15,24.13,24.14,33800.0,15.5475,15.5475,15.5347,15.5411,33800.0
2007-04-16 11:00:00,24.14,24.15,24.14,24.15,41800.0,15.5411,15.5475,15.5411,15.5475,41800.0
2007-04-16 11:05:00,24.15,24.16,24.15,24.16,24800.0,15.5475,15.554,15.5475,15.554,24800.0
2007-04-16 11:10:00,24.15,24.16,24.15,24.16,39000.0,15.5475,15.554,15.5475,15.554,39000.0
2007-04-16 11:15:00,24.15,24.16,24.15,24.16,61400.0,15.5475,15.554,15.5475,15.554,61400.0
2007-04-16 11:20:00,24.16,24.16,24.16,24.16,24200.0,15.554,15.554,15.554,15.554,24200.0
2007-04-16 11:25:00,24.16,24.16,24.16,24.16,7800.0,15.554,15.554,15.554,15.554,7800.0
2007-04-16 11:30:00,24.16,24.16,24.16,24.16,51800.0,15.554,15.554,15.554,15.554,51800.0
2007-04-16 11:35:00,24.16,24.18,24.16,24.18,97000.0,15.554,15.5668,15.554,15.5668,97000.0
2007-04-16 11:40:00,24.18,24.2,24.17,24.2,100800.0,15.5668,15.5797,15.5604,15.5797,100800.0
2007-04-16 11:45:00,24.2,24.21,24.18,24.2,44600.0,15.5797,15.5862,15.5668,15.5797,44600.0
2007-04-16 11:50:00,24.21,24.21,24.17,24.17,23600.0,15.5862,15.5862,15.5604,15.5604,23600.0
2007-04-16 11:55:00,24.17,24.17,24.15,24.16,20800.0,15.5604,15.5604,15.5475,15.554,20800.0
2007-04-16 12:00:00,24.16,24.18,24.16,24.18,12600.0,15.554,15.5668,15.554,15.5668,12600.0
2007-04-16 12:05:00,24.17,24.17,24.16,24.16,32400.0,15.5604,15.5604,15.554,15.554,32400.0
2007-04-16 12:10:00,24.17,24.17,24.16,24.16,15800.0,15.5604,15.5604,15.554,15.554,15800.0
2007-04-16 12:15:00,24.16,24.18,24.16,24.17,30400.0,15.554,15.5668,15.554,15.5604,30400.0
2007-04-16 12:20:00,24.17,24.17,24.15,24.15,17200.0,15.5604,15.5604,15.5475,15.5475,17200.0
2007-04-16 12:25:00,24.16,24.16,24.14,24.14,7800.0,15.554,15.554,15.5411,15.5411,7800.0
2007-04-16 12:30:00,24.14,24.15,24.14,24.15,4200.0,15.5411,15.5475,15.5411,15.5475,4200.0
2007-04-16 12:35:00,24.14,24.14,24.14,24.14,7800.0,15.5411,15.5411,15.5411,15.5411,7800.0
2007-04-16 12:40:00,24.14,24.14,24.13,24.13,9600.0,15.5411,15.5411,15.5347,15.5347,9600.0
2007-04-16 12:45:00,24.13,24.14,24.13,24.14,12200.0,15.5347,15.5411,15.5347,15.5411,12200.0
2007-04-16 12:50:00,24.14,24.14,24.14,24.14,5000.0,15.5411,15.5411,15.5411,15.5411,5000.0
2007-04-16 12:55:00,24.14,24.15,24.14,24.14,15000.0,15.5411,15.5475,15.5411,15.5411,15000.0
2007-04-16 13:00:00,24.14,24.14,24.13,24.13,11400.0,15.5411,15.5411,15.5347,15.5347,11400.0
2007-04-16 13:05:00,24.13,24.14,24.13,24.13,7800.0,15.5347,15.5411,15.5347,15.5347,7800.0
2007-04-16 13:10:00,24.13,24.14,24.13,24.13,11400.0,15.5347,15.5411,15.5347,15.5347,11400.0
2007-04-16 13:15:00,24.13,24.14,24.13,24.14,11200.0,15.5347,15.5411,15.5347,15.5411,11200.0
2007-04-16 13:20:00,24.13,24.14,24.13,24.14,16400.0,15.5347,15.5411,15.5347,15.5411,16400.0
2007-04-16 13:25:00,24.14,24.14,24.14,24.14,4600.0,15.5411,15.5411,15.5411,15.5411,4600.0
2007-04-16 13:30:00,24.14,24.14,24.14,24.14,10800.0,15.5411,15.5411,15.5411,15.5411,10800.0
2007-04-16 13:35:00,24.14,24.14,24.14,24.14,7600.0,15.5411,15.5411,15.5411,15.5411,7600.0
2007-04-16 13:40:00,24.14,24.14,24.14,24.14,7400.0,15.5411,15.5411,15.5411,15.5411,7400.0
2007-04-16 13:45:00,24.14,24.14,24.14,24.14,7600.0,15.5411,15.5411,15.5411,15.5411,7600.0
2007-04-16 13:50:00,24.14,24.14,24.13,24.13,17200.0,15.5411,15.5411,15.5347,15.5347,17200.0
2007-04-16 13:55:00,24.13,24.14,24.13,24.13,17000.0,15.5347,15.5411,15.5347,15.5347,17000.0
2007-04-16 14:00:00,24.13,24.13,24.12,24.12,16400.0,15.5347,15.5347,15.5282,15.5282,16400.0
2007-04-16 14:05:00,24.12,24.13,24.11,24.11,11800.0,15.5282,15.5347,15.5218,15.5218,11800.0
2007-04-16 14:10:00,24.11,24.12,24.11,24.11,13800.0,15.5218,15.5282,15.5218,15.5218,13800.0
2007-04-16 14:15:00,24.11,24.11,24.11,24.11,9000.0,15.5218,15.5218,15.5218,15.5218,9000.0
2007-04-16 14:20:00,24.11,24.11,24.11,24.11,7200.0,15.5218,15.5218,15.5218,15.5218,7200.0
2007-04-16 14:25:00,24.11,24.13,24.11,24.13,32000.0,15.5218,15.5347,15.5218,15.5347,32000.0
2007-04-16 14:30:00,24.13,24.13,24.13,24.13,11200.0,15.5347,15.5347,15.5347,15.5347,11200.0
2007-04-16 14:35:00,24.13,24.16,24.13,24.15,42600.0,15.5347,15.554,15.5347,15.5475,42600.0
2007-04-16 14:40:00,24.14,24.15,24.14,24.14,22400.0,15.5411,15.5475,15.5411,15.5411,22400.0
2007-04-16 14:45:00,24.14,24.15,24.14,24.14,10000.0,15.5411,15.5475,15.5411,15.5411,10000.0
2007-04-16 14:50:00,24.15,24.15,24.14,24.15,14600.0,15.5475,15.5475,15.5411,15.5475,14600.0
2007-04-16 14:55:00,24.15,24.16,24.15,24.15,18800.0,15.5475,15.554,15.5475,15.5475,18800.0
2007-04-16 15:00:00,24.15,24.19,24.15,24.19,54800.0,15.5475,15.5733,15.5475,15.5733,54800.0
2007-04-16 15:05:00,24.18,24.2,24.18,24.19,60200.0,15.5668,15.5797,15.5668,15.5733,60200.0
2007-04-16 15:10:00,24.18,24.21,24.18,24.21,69400.0,15.5668,15.5862,15.5668,15.5862,69400.0
2007-04-16 15:15:00,24.21,24.23,24.21,24.23,111600.0,15.5862,15.599,15.5862,15.599,111600.0
2007-04-16 15:20:00,24.23,24.23,24.23,24.23,48200.0,15.599,15.599,15.599,15.599,48200.0
2007-04-16 15:25:00,24.23,24.25,24.23,24.24,65000.0,15.599,15.6119,15.599,15.6055,65000.0
2007-04-16 15:30:00,24.25,24.25,24.23,24.25,102400.0,15.6119,15.6119,15.599,15.6119,102400.0
2007-04-16 15:35:00,24.25,24.25,24.25,24.25,66400.0,15.6119,15.6119,15.6119,15.6119,66400.0
2007-04-16 15:40:00,24.25,24.25,24.25,24.25,27200.0,15.6119,15.6119,15.6119,15.6119,27200.0
2007-04-16 15:45:00,24.25,24.25,24.23,24.23,78000.0,15.6119,15.6119,15.599,15.599,78000.0
2007-04-16 15:50:00,24.23,24.23,24.23,24.23,44200.0,15.599,15.599,15.599,15.599,44200.0
2007-04-16 15:55:00,24.23,24.23,24.21,24.22,138000.0,15.599,15.599,15.5862,15.5926,138000.0
2007-04-17 09:30:00,24.22,24.23,24.2,24.23,46400.0,15.5926,15.599,15.5797,15.599,46400.0
2007-04-17 09:35:00,24.23,24.25,24.23,24.23,24800.0,15.599,15.6119,15.599,15.599,24800.0
2007-04-17 09:40:00,24.24,24.24,24.18,24.18,23200.0,15.6055,15.6055,15.5668,15.5668,23200.0
2007-04-17 09:45:00,24.18,24.23,24.18,24.21,32000.0,15.5668,15.599,15.5668,15.5862,32000.0
2007-04-17 09:50:00,24.21,24.28,24.21,24.27,134200.0,15.5862,15.6312,15.5862,15.6248,134200.0
2007-04-17 09:55:00,24.28,24.38,24.27,24.38,113600.0,15.6312,15.6956,15.6248,15.6956,113600.0
2007-04-17 10:00:00,24.38,24.42,24.38,24.41,161200.0,15.6956,15.7213,15.6956,15.7149,161200.0
2007-04-17 10:05:00,24.41,24.41,24.36,24.36,56000.0,15.7149,15.7149,15.6827,15.6827,56000.0
2007-04-17 10:10:00,24.36,24.38,24.35,24.35,30000.0,15.6827,15.6956,15.6763,15.6763,30000.0
2007-04-17 10:15:00,24.35,24.36,24.35,24.36,36000.0,15.6763,15.6827,15.6763,15.6827,36000.0
2007-04-17 10:20:00,24.36,24.36,24.33,24.33,136000.0,15.6827,15.6827,15.6634,15.6634,136000.0
2007-04-17 10:25:00,24.33,24.34,24.31,24.32,45400.0,15.6634,15.6698,15.6505,15.657,45400.0
2007-04-17 10:30:00,24.32,24.32,24.31,24.31,16000.0,15.657,15.657,15.6505,15.6505,16000.0
2007-04-17 10:35:00,24.31,24.33,24.29,24.29,58600.0,15.6505,15.6634,15.6377,15.6377,58600.0
2007-04-17 10:40:00,24.3,24.3,24.29,24.3,14800.0,15.6441,15.6441,15.6377,15.6441,14800.0
2007-04-17 10:45:00,24.3,24.31,24.29,24.31,31800.0,15.6441,15.6505,15.6377,15.6505,31800.0
2007-04-17 10:50:00,24.31,24.31,24.3,24.31,15000.0,15.6505,15.6505,15.6441,15.6505,15000.0
2007-04-17 10:55:00,24.31,24.31,24.3,24.3,8600.0,15.6505,15.6505,15.6441,15.6441,8600.0
2007-04-17 11:00:00,24.3,24.31,24.3,24.3,44400.0,15.6441,15.6505,15.6441,15.6441,44400.0
2007-04-17 11:05:00,24.3,24.32,24.29,24.3,80600.0,15.6441,15.657,15.6377,15.6441,80600.0
2007-04-17 11:10:00,24.3,24.3,24.27,24.28,15800.0,15.6441,15.6441,15.6248,15.6312,15800.0
2007-04-17 11:15:00,24.28,24.28,24.26,24.28,86000.0,15.6312,15.6312,15.6183,15.6312,86000.0
2007-04-17 11:20:00,24.28,24.28,24.27,24.28,8800.0,15.6312,15.6312,15.6248,15.6312,8800.0
2007-04-17 11:25:00,24.28,24.28,24.27,24.28,18000.0,15.6312,15.6312,15.6248,15.6312,18000.0
2007-04-17 11:30:00,24.28,24.28,24.28,24.28,26000.0,15.6312,15.6312,15.6312,15.6312,26000.0
2007-04-17 11:35:00,24.28,24.28,24.28,24.28,13600.0,15.6312,15.6312,15.6312,15.6312,13600.0
2007-04-17 11:40:00,24.28,24.29,24.28,24.29,45200.0,15.6312,15.6377,15.6312,15.6377,45200.0
2007-04-17 11:45:00,24.29,24.31,24.28,24.28,46000.0,15.6377,15.6505,15.6312,15.6312,46000.0
2007-04-17 11:50:00,24.28,24.28,24.27,24.27,19000.0,15.6312,15.6312,15.6248,15.6248,19000.0
2007-04-17 11:55:00,24.27,24.28,24.27,24.27,8200.0,15.6248,15.6312,15.6248,15.6248,8200.0
2007-04-17 12:00:00,24.27,24.28,24.27,24.28,15600.0,15.6248,15.6312,15.6248,15.6312,15600.0
2007-04-17 12:05:00,24.28,24.29,24.28,24.28,9800.0,15.6312,15.6377,15.6312,15.6312,9800.0
2007-04-17 12:10:00,24.29,24.29,24.28,24.28,5400.0,15.6377,15.6377,15.6312,15.6312,5400.0
2007-04-17 12:15:00,24.28,24.29,24.28,24.29,15400.0,15.6312,15.6377,15.6312,15.6377,15400.0
2007-04-17 12:20:00,24.29,24.29,24.28,24.29,10800.0,15.6377,15.6377,15.6312,15.6377,10800.0
2007-04-17 12:25:00,24.29,24.3,24.29,24.29,24800.0,15.6377,15.6441,15.6377,15.6377,24800.0
2007-04-17 12:30:00,24.29,24.29,24.29,24.29,3800.0,15.6377,15.6377,15.6377,15.6377,3800.0
2007-04-17 12:35:00,24.29,24.3,24.29,24.3,28800.0,15.6377,15.6441,15.6377,15.6441,28800.0
2007-04-17 12:40:00,24.29,24.3,24.29,24.3,16400.0,15.6377,15.6441,15.6377,15.6441,16400.0
2007-04-17 12:45:00,24.29,24.29,24.28,24.28,19200.0,15.6377,15.6377,15.6312,15.6312,19200.0
2007-04-17 12:50:00,24.28,24.28,24.27,24.28,24600.0,15.6312,15.6312,15.6248,15.6312,24600.0
2007-04-17 12:55:00,24.28,24.28,24.27,24.28,7000.0,15.6312,15.6312,15.6248,15.6312,7000.0
2007-04-17 13:00:00,24.27,24.29,24.27,24.29,13200.0,15.6248,15.6377,15.6248,15.6377,13200.0
2007-04-17 13:05:00,24.29,24.29,24.28,24.28,11600.0,15.6377,15.6377,15.6312,15.6312,11600.0
2007-04-17 13:10:00,24.28,24.28,24.25,24.25,27000.0,15.6312,15.6312,15.6119,15.6119,27000.0
2007-04-17 13:15:00,24.25,24.27,24.25,24.25,23400.0,15.6119,15.6248,15.6119,15.6119,23400.0
2007-04-17 13:20:00,24.26,24.27,24.25,24.25,14600.0,15.6183,15.6248,15.6119,15.6119,14600.0
2007-04-17 13:25:00,24.25,24.28,24.25,24.28,12600.0,15.6119,15.6312,15.6119,15.6312,12600.0
2007-04-17 13:30:00,24.28,24.28,24.28,24.28,3400.0,15.6312,15.6312,15.6312,15.6312,3400.0
2007-04-17 13:35:00,24.28,24.28,24.27,24.27,23400.0,15.6312,15.6312,15.6248,15.6248,23400.0
2007-04-17 13:40:00,24.27,24.28,24.25,24.26,12600.0,15.6248,15.6312,15.6119,15.6183,12600.0
2007-04-17 13:45:00,24.25,24.27,24.25,24.27,15800.0,15.6119,15.6248,15.6119,15.6248,15800.0
2007-04-17 13:50:00,24.27,24.27,24.26,24.27,13600.0,15.6248,15.6248,15.6183,15.6248,13600.0
2007-04-17 13:55:00,24.27,24.27,24.25,24.27,18000.0,15.6248,15.6248,15.6119,15.6248,18000.0
2007-04-17 14:00:00,24.26,24.27,24.25,24.26,29000.0,15.6183,15.6248,15.6119,15.6183,29000.0
2007-04-17 14:05:00,24.27,24.27,24.24,24.25,35400.0,15.6248,15.6248,15.6055,15.6119,35400.0
2007-04-17 14:10:00,24.24,24.25,24.24,24.25,9600.0,15.6055,15.6119,15.6055,15.6119,9600.0
2007-04-17 14:15:00,24.25,24.3,24.24,24.29,26800.0,15.6119,15.6441,15.6055,15.6377,26800.0
2007-04-17 14:20:00,24.29,24.32,24.29,24.3,35600.0,15.6377,15.657,15.6377,15.6441,35600.0
2007-04-17 14:25:00,24.3,24.3,24.28,24.3,13000.0,15.6441,15.6441,15.6312,15.6441,13000.0
2007-04-17 14:30:00,24.29,24.3,24.29,24.3,12800.0,15.6377,15.6441,15.6377,15.6441,12800.0
2007-04-17 14:35:00,24.3,24.3,24.26,24.26,29400.0,15.6441,15.6441,15.6183,15.6183,29400.0
2007-04-17 14:40:00,24.26,24.27,24.25,24.27,14600.0,15.6183,15.6248,15.6119,15.6248,14600.0
2007-04-17 14:45:00,24.26,24.28,24.25,24.27,19200.0,15.6183,15.6312,15.6119,15.6248,19200.0
2007-04-17 14:50:00,24.27,24.28,24.26,24.27,16200.0,15.6248,15.6312,15.6183,15.6248,16200.0
2007-04-17 14:55:00,24.26,24.27,24.26,24.27,9800.0,15.6183,15.6248,15.6183,15.6248,9800.0
2007-04-17 15:00:00,24.26,24.27,24.26,24.27,23800.0,15.6183,15.6248,15.6183,15.6248,23800.0
2007-04-17 15:05:00,24.27,24.28,24.25,24.26,25200.0,15.6248,15.6312,15.6119,15.6183,25200.0
2007-04-17 15:10:00,24.27,24.27,24.24,24.25,39200.0,15.6248,15.6248,15.6055,15.6119,39200.0
2007-04-17 15:15:00,24.25,24.28,24.25,24.28,85600.0,15.6119,15.6312,15.6119,15.6312,85600.0
2007-04-17 15:20:00,24.28,24.31,24.27,24.31,96200.0,15.6312,15.6505,15.6248,15.6505,96200.0
2007-04-17 15:25:00,24.31,24.31,24.3,24.31,57600.0,15.6505,15.6505,15.6441,15.6505,57600.0
2007-04-17 15:30:00,24.31,24.31,24.31,24.31,32600.0,15.6505,15.6505,15.6505,15.6505,32600.0
2007-04-17 15:35:00,24.31,24.32,24.31,24.32,62200.0,15.6505,15.657,15.6505,15.657,62200.0
2007-04-17 15:40:00,24.32,24.32,24.31,24.31,32000.0,15.657,15.657,15.6505,15.6505,32000.0
2007-04-17 15:45:00,24.31,24.32,24.31,24.31,26400.0,15.6505,15.657,15.6505,15.6505,26400.0
2007-04-17 15:50:00,24.31,24.31,24.3,24.3,34400.0,15.6505,15.6505,15.6441,15.6441,34400.0
2007-04-17 15:55:00,24.31,24.31,24.3,24.31,83000.0,15.6505,15.6505,15.6441,15.6505,83000.0
2007-04-18 09:30:00,24.22,24.25,24.2,24.21,47800.0,15.5926,15.6119,15.5797,15.5862,47800.0
2007-04-18 09:35:00,24.21,24.3,24.21,24.29,24200.0,15.5862,15.6441,15.5862,15.6377,24200.0
2007-04-18 09:40:00,24.28,24.34,24.28,24.31,24600.0,15.6312,15.6698,15.6312,15.6505,24600.0
2007-04-18 09:45:00,24.31,24.33,24.31,24.32,15800.0,15.6505,15.6634,15.6505,15.657,15800.0
2007-04-18 09:50:00,24.31,24.33,24.28,24.32,28200.0,15.6505,15.6634,15.6312,15.657,28200.0
2007-04-18 09:55:00,24.32,24.34,24.31,24.34,15800.0,15.657,15.6698,15.6505,15.6698,15800.0
2007-04-18 10:00:00,24.34,24.34,24.31,24.34,16400.0,15.6698,15.6698,15.6505,15.6698,16400.0
2007-04-18 10:05:00,24.33,24.35,24.31,24.34,28200.0,15.6634,15.6763,15.6505,15.6698,28200.0
2007-04-18 10:10:00,24.34,24.35,24.31,24.35,27000.0,15.6698,15.6763,15.6505,15.6763,27000.0
2007-04-18 10:15:00,24.35,24.38,24.35,24.38,21400.0,15.6763,15.6956,15.6763,15.6956,21400.0
2007-04-18 10:20:00,24.37,24.39,24.36,24.39,50600.0,15.6892,15.702,15.6827,15.702,50600.0
2007-04-18 10:25:00,24.39,24.39,24.38,24.39,22600.0,15.702,15.702,15.6956,15.702,22600.0
2007-04-18 10:30:00,24.39,24.4,24.34,24.35,36600.0,15.702,15.7085,15.6698,15.6763,36600.0
2007-04-18 10:35:00,24.35,24.38,24.33,24.33,32400.0,15.6763,15.6956,15.6634,15.6634,32400.0
2007-04-18 10:40:00,24.34,24.4,24.34,24.38,54600.0,15.6698,15.7085,15.6698,15.6956,54600.0
2007-04-18 10:45:00,24.38,24.4,24.38,24.4,19000.0,15.6956,15.7085,15.6956,15.7085,19000.0
2007-04-18 10:50:00,24.4,24.4,24.39,24.4,45600.0,15.7085,15.7085,15.702,15.7085,45600.0
2007-04-18 10:55:00,24.4,24.43,24.39,24.43,60400.0,15.7085,15.7278,15.702,15.7278,60400.0
2007-04-18 11:00:00,24.43,24.45,24.43,24.45,53600.0,15.7278,15.7407,15.7278,15.7407,53600.0
2007-04-18 11:05:00,24.44,24.48,24.44,24.47,91600.0,15.7342,15.76,15.7342,15.7535,91600.0
2007-04-18 11:10:00,24.47,24.48,24.46,24.46,43200.0,15.7535,15.76,15.7471,15.7471,43200.0
2007-04-18 11:15:00,24.46,24.47,24.45,24.45,18400.0,15.7471,15.7535,15.7407,15.7407,18400.0
2007-04-18 11:20:00,24.45,24.46,24.41,24.41,21000.0,15.7407,15.7471,15.7149,15.7149,21000.0
2007-04-18 11:25:00,24.41,24.41,24.4,24.41,12600.0,15.7149,15.7149,15.7085,15.7149,12600.0
2007-04-18 11:30:00,24.41,24.41,24.4,24.41,15000.0,15.7149,15.7149,15.7085,15.7149,15000.0
2007-04-18 11:35:00,24.41,24.41,24.38,24.38,43600.0,15.7149,15.7149,15.6956,15.6956,43600.0
2007-04-18 11:40:00,24.38,24.39,24.38,24.38,21400.0,15.6956,15.702,15.6956,15.6956,21400.0
2007-04-18 11:45:00,24.38,24.38,24.38,24.38,62800.0,15.6956,15.6956,15.6956,15.6956,62800.0
2007-04-18 11:50:00,24.38,24.42,24.38,24.41,104400.0,15.6956,15.7213,15.6956,15.7149,104400.0
2007-04-18 11:55:00,24.41,24.41,24.41,24.41,44600.0,15.7149,15.7149,15.7149,15.7149,44600.0
2007-04-18 12:00:00,24.41,24.42,24.41,24.42,15800.0,15.7149,15.7213,15.7149,15.7213,15800.0
2007-04-18 12:05:00,24.41,24.42,24.39,24.4,39400.0,15.7149,15.7213,15.702,15.7085,39400.0
2007-04-18 12:10:00,24.4,24.4,24.39,24.4,23400.0,15.7085,15.7085,15.702,15.7085,23400.0
2007-04-18 12:15:00,24.4,24.4,24.39,24.4,14600.0,15.7085,15.7085,15.702,15.7085,14600.0
2007-04-18 12:20:00,24.4,24.41,24.4,24.4,16400.0,15.7085,15.7149,15.7085,15.7085,16400.0
2007-04-18 12:25:00,24.4,24.41,24.38,24.39,46000.0,15.7085,15.7149,15.6956,15.702,46000.0
2007-04-18 12:30:00,24.38,24.38,24.35,24.35,28000.0,15.6956,15.6956,15.6763,15.6763,28000.0
2007-04-18 12:35:00,24.35,24.35,24.32,24.32,18800.0,15.6763,15.6763,15.657,15.657,18800.0
2007-04-18 12:40:00,24.32,24.32,24.29,24.29,53200.0,15.657,15.657,15.6377,15.6377,53200.0
2007-04-18 12:45:00,24.3,24.3,24.29,24.29,16000.0,15.6441,15.6441,15.6377,15.6377,16000.0
2007-04-18 12:50:00,24.28,24.31,24.28,24.31,38000.0,15.6312,15.6505,15.6312,15.6505,38000.0
2007-04-18 12:55:00,24.31,24.31,24.29,24.29,25000.0,15.6505,15.6505,15.6377,15.6377,25000.0
2007-04-18 13:00:00,24.29,24.31,24.29,24.31,25600.0,15.6377,15.6505,15.6377,15.6505,25600.0
2007-04-18 13:05:00,24.31,24.31,24.3,24.3,41200.0,15.6505,15.6505,15.6441,15.6441,41200.0
2007-04-18 13:10:00,24.3,24.34,24.3,24.33,55000.0,15.6441,15.6698,15.6441,15.6634,55000.0
2007-04-18 13:15:00,24.33,24.35,24.33,24.35,10800.0,15.6634,15.6763,15.6634,15.6763,10800.0
2007-04-18 13:20:00,24.35,24.38,24.35,24.36,33200.0,15.6763,15.6956,15.6763,15.6827,33200.0
2007-04-18 13:25:00,24.37,24.4,24.36,24.4,26000.0,15.6892,15.7085,15.6827,15.7085,26000.0
2007-04-18 13:30:00,24.4,24.4,24.39,24.39,31800.0,15.7085,15.7085,15.702,15.702,31800.0
2007-04-18 13:35:00,24.39,24.41,24.39,24.41,33000.0,15.702,15.7149,15.702,15.7149,33000.0
2007-04-18 13:40:00,24.41,24.43,24.41,24.43,51000.0,15.7149,15.7278,15.7149,15.7278,51000.0
2007-04-18 13:45:00,24.43,24.45,24.43,24.45,48800.0,15.7278,15.7407,15.7278,15.7407,48800.0
2007-04-18 13:50:00,24.45,24.48,24.45,24.46,67200.0,15.7407,15.76,15.7407,15.7471,67200.0
2007-04-18 13:55:00,24.45,24.47,24.45,24.47,23400.0,15.7407,15.7535,15.7407,15.7535,23400.0
2007-04-18 14:00:00,24.47,24.48,24.47,24.48,13600.0,15.7535,15.76,15.7535,15.76,13600.0
2007-04-18 14:05:00,24.48,24.49,24.48,24.48,61000.0,15.76,15.7664,15.76,15.76,61000.0
2007-04-18 14:10:00,24.48,24.49,24.48,24.48,33800.0,15.76,15.7664,15.76,15.76,33800.0
2007-04-18 14:15:00,24.48,24.49,24.48,24.49,30600.0,15.76,15.7664,15.76,15.7664,30600.0
2007-04-18 14:20:00,24.48,24.5,24.48,24.49,20200.0,15.76,15.7729,15.76,15.7664,20200.0
2007-04-18 14:25:00,24.49,24.5,24.49,24.5,15600.0,15.7664,15.7729,15.7664,15.7729,15600.0
2007-04-18 14:30:00,24.5,24.5,24.5,24.5,18200.0,15.7729,15.7729,15.7729,15.7729,18200.0
2007-04-18 14:35:00,24.5,24.5,24.5,24.5,13600.0,15.7729,15.7729,15.7729,15.7729,13600.0
2007-04-18 14:40:00,24.5,24.5,24.5,24.5,10400.0,15.7729,15.7729,15.7729,15.7729,10400.0
2007-04-18 14:45:00,24.5,24.5,24.48,24.48,11400.0,15.7729,15.7729,15.76,15.76,11400.0
2007-04-18 14:50:00,24.47,24.48,24.44,24.45,22200.0,15.7535,15.76,15.7342,15.7407,22200.0
2007-04-18 14:55:00,24.45,24.46,24.45,24.46,48400.0,15.7407,15.7471,15.7407,15.7471,48400.0
2007-04-18 15:00:00,24.46,24.46,24.45,24.46,11000.0,15.7471,15.7471,15.7407,15.7471,11000.0
2007-04-18 15:05:00,24.46,24.47,24.45,24.47,59000.0,15.7471,15.7535,15.7407,15.7535,59000.0
2007-04-18 15:10:00,24.47,24.48,24.47,24.47,16800.0,15.7535,15.76,15.7535,15.7535,16800.0
2007-04-18 15:15:00,24.47,24.47,24.45,24.46,71800.0,15.7535,15.7535,15.7407,15.7471,71800.0
2007-04-18 15:20:00,24.46,24.47,24.46,24.47,12400.0,15.7471,15.7535,15.7471,15.7535,12400.0
2007-04-18 15:25:00,24.47,24.5,24.47,24.5,44000.0,15.7535,15.7729,15.7535,15.7729,44000.0
2007-04-18 15:30:00,24.5,24.5,24.47,24.48,27200.0,15.7729,15.7729,15.7535,15.76,27200.0
2007-04-18 15:35:00,24.48,24.48,24.47,24.48,18200.0,15.76,15.76,15.7535,15.76,18200.0
2007-04-18 15:40:00,24.48,24.48,24.47,24.48,64200.0,15.76,15.76,15.7535,15.76,64200.0
2007-04-18 15:45:00,24.48,24.48,24.45,24.46,24000.0,15.76,15.76,15.7407,15.7471,24000.0
2007-04-18 15:50:00,24.46,24.46,24.42,24.43,79200.0,15.7471,15.7471,15.7213,15.7278,79200.0
2007-04-18 15:55:00,24.43,24.44,24.42,24.44,104000.0,15.7278,15.7342,15.7213,15.7342,104000.0
2007-04-19 09:30:00,24.39,24.45,24.3,24.35,71200.0,15.702,15.7407,15.6441,15.6763,71200.0
2007-04-19 09:35:00,24.35,24.36,24.32,24.35,25600.0,15.6763,15.6827,15.657,15.6763,25600.0
2007-04-19 09:40:00,24.34,24.39,24.33,24.38,38800.0,15.6698,15.702,15.6634,15.6956,38800.0
2007-04-19 09:45:00,24.38,24.43,24.36,24.43,32400.0,15.6956,15.7278,15.6827,15.7278,32400.0
2007-04-19 09:50:00,24.42,24.43,24.36,24.36,35800.0,15.7213,15.7278,15.6827,15.6827,35800.0
2007-04-19 09:55:00,24.36,24.43,24.36,24.39,26400.0,15.6827,15.7278,15.6827,15.702,26400.0
2007-04-19 10:00:00,24.39,24.47,24.38,24.47,31800.0,15.702,15.7535,15.6956,15.7535,31800.0
2007-04-19 10:05:00,24.46,24.47,24.43,24.43,28400.0,15.7471,15.7535,15.7278,15.7278,28400.0
2007-04-19 10:10:00,24.42,24.45,24.4,24.43,29800.0,15.7213,15.7407,15.7085,15.7278,29800.0
2007-04-19 10:15:00,24.43,24.46,24.42,24.46,255200.0,15.7278,15.7471,15.7213,15.7471,255200.0
2007-04-19 10:20:00,24.46,24.47,24.45,24.46,40000.0,15.7471,15.7535,15.7407,15.7471,40000.0
2007-04-19 10:25:00,24.46,24.47,24.43,24.43,20200.0,15.7471,15.7535,15.7278,15.7278,20200.0
2007-04-19 10:30:00,24.43,24.46,24.43,24.45,51800.0,15.7278,15.7471,15.7278,15.7407,51800.0
2007-04-19 10:35:00,24.46,24.47,24.45,24.45,24400.0,15.7471,15.7535,15.7407,15.7407,24400.0
2007-04-19 10:40:00,24.44,24.45,24.41,24.43,58400.0,15.7342,15.7407,15.7149,15.7278,58400.0
2007-04-19 10:45:00,24.45,24.45,24.43,24.43,31200.0,15.7407,15.7407,15.7278,15.7278,31200.0
2007-04-19 10:50:00,24.43,24.45,24.4,24.42,79200.0,15.7278,15.7407,15.7085,15.7213,79200.0
2007-04-19 10:55:00,24.41,24.49,24.41,24.47,93800.0,15.7149,15.7664,15.7149,15.7535,93800.0
2007-04-19 11:00:00,24.47,24.48,24.43,24.44,23400.0,15.7535,15.76,15.7278,15.7342,23400.0
2007-04-19 11:05:00,24.45,24.46,24.44,24.44,47600.0,15.7407,15.7471,15.7342,15.7342,47600.0
2007-04-19 11:10:00,24.45,24.47,24.43,24.47,42800.0,15.7407,15.7535,15.7278,15.7535,42800.0
2007-04-19 11:15:00,24.47,24.48,24.44,24.44,35600.0,15.7535,15.76,15.7342,15.7342,35600.0
2007-04-19 11:20:00,24.43,24.45,24.43,24.44,25400.0,15.7278,15.7407,15.7278,15.7342,25400.0
2007-04-19 11:25:00,24.44,24.45,24.43,24.45,53800.0,15.7342,15.7407,15.7278,15.7407,53800.0
2007-04-19 11:30:00,24.45,24.46,24.42,24.43,50800.0,15.7407,15.7471,15.7213,15.7278,50800.0
2007-04-19 11:35:00,24.43,24.47,24.43,24.45,39600.0,15.7278,15.7535,15.7278,15.7407,39600.0
2007-04-19 11:40:00,24.44,24.46,24.43,24.44,12600.0,15.7342,15.7471,15.7278,15.7342,12600.0
2007-04-19 11:45:00,24.43,24.44,24.43,24.43,20000.0,15.7278,15.7342,15.7278,15.7278,20000.0
2007-04-19 11:50:00,24.43,24.45,24.43,24.44,30400.0,15.7278,15.7407,15.7278,15.7342,30400.0
2007-04-19 11:55:00,24.43,24.45,24.43,24.43,23000.0,15.7278,15.7407,15.7278,15.7278,23000.0
2007-04-19 12:00:00,24.43,24.44,24.41,24.42,22200.0,15.7278,15.7342,15.7149,15.7213,22200.0
2007-04-19 12:05:00,24.41,24.45,24.4,24.43,65600.0,15.7149,15.7407,15.7085,15.7278,65600.0
2007-04-19 12:10:00,24.41,24.46,24.41,24.46,13000.0,15.7149,15.7471,15.7149,15.7471,13000.0
2007-04-19 12:15:00,24.46,24.46,24.43,24.45,25200.0,15.7471,15.7471,15.7278,15.7407,25200.0
2007-04-19 12:20:00,24.44,24.44,24.42,24.42,7600.0,15.7342,15.7342,15.7213,15.7213,7600.0
2007-04-19 12:25:00,24.43,24.43,24.42,24.42,10600.0,15.7278,15.7278,15.7213,15.7213,10600.0
2007-04-19 12:30:00,24.42,24.43,24.39,24.39,16200.0,15.7213,15.7278,15.702,15.702,16200.0
2007-04-19 12:35:00,24.4,24.4,24.39,24.4,6800.0,15.7085,15.7085,15.702,15.7085,6800.0
2007-04-19 12:40:00,24.4,24.42,24.4,24.41,10800.0,15.7085,15.7213,15.7085,15.7149,10800.0
2007-04-19 12:45:00,24.41,24.42,24.41,24.42,7000.0,15.7149,15.7213,15.7149,15.7213,7000.0
2007-04-19 12:50:00,24.43,24.43,24.4,24.41,9600.0,15.7278,15.7278,15.7085,15.7149,9600.0
2007-04-19 12:55:00,24.4,24.41,24.39,24.39,26400.0,15.7085,15.7149,15.702,15.702,26400.0
2007-04-19 13:00:00,24.39,24.41,24.39,24.39,29000.0,15.702,15.7149,15.702,15.702,29000.0
2007-04-19 13:05:00,24.39,24.4,24.39,24.39,17400.0,15.702,15.7085,15.702,15.702,17400.0
2007-04-19 13:10:00,24.39,24.4,24.39,24.39,10400.0,15.702,15.7085,15.702,15.702,10400.0
2007-04-19 13:15:00,24.39,24.39,24.38,24.39,11000.0,15.702,15.702,15.6956,15.702,11000.0
2007-04-19 13:20:00,24.38,24.39,24.37,24.38,27800.0,15.6956,15.702,15.6892,15.6956,27800.0
2007-04-19 13:25:00,24.38,24.38,24.38,24.38,8000.0,15.6956,15.6956,15.6956,15.6956,8000.0
2007-04-19 13:30:00,24.38,24.38,24.38,24.38,11200.0,15.6956,15.6956,15.6956,15.6956,11200.0
2007-04-19 13:35:00,24.38,24.38,24.38,24.38,19600.0,15.6956,15.6956,15.6956,15.6956,19600.0
2007-04-19 13:40:00,24.37,24.39,24.37,24.38,46400.0,15.6892,15.702,15.6892,15.6956,46400.0
2007-04-19 13:45:00,24.38,24.39,24.38,24.39,16400.0,15.6956,15.702,15.6956,15.702,16400.0
2007-04-19 13:50:00,24.38,24.4,24.38,24.39,26200.0,15.6956,15.7085,15.6956,15.702,26200.0
2007-04-19 13:55:00,24.39,24.39,24.38,24.39,15800.0,15.702,15.702,15.6956,15.702,15800.0
2007-04-19 14:00:00,24.39,24.39,24.38,24.38,21200.0,15.702,15.702,15.6956,15.6956,21200.0
2007-04-19 14:05:00,24.38,24.38,24.36,24.37,26600.0,15.6956,15.6956,15.6827,15.6892,26600.0
2007-04-19 14:10:00,24.37,24.37,24.36,24.36,14000.0,15.6892,15.6892,15.6827,15.6827,14000.0
2007-04-19 14:15:00,24.36,24.36,24.32,24.32,38400.0,15.6827,15.6827,15.657,15.657,38400.0
2007-04-19 14:20:00,24.33,24.33,24.31,24.33,19800.0,15.6634,15.6634,15.6505,15.6634,19800.0
2007-04-19 14:25:00,24.33,24.34,24.33,24.34,10600.0,15.6634,15.6698,15.6634,15.6698,10600.0
2007-04-19 14:30:00,24.34,24.37,24.34,24.36,23800.0,15.6698,15.6892,15.6698,15.6827,23800.0
2007-04-19 14:35:00,24.36,24.37,24.35,24.35,25600.0,15.6827,15.6892,15.6763,15.6763,25600.0
2007-04-19 14:40:00,24.35,24.37,24.34,24.37,15000.0,15.6763,15.6892,15.6698,15.6892,15000.0
2007-04-19 14:45:00,24.36,24.36,24.36,24.36,7000.0,15.6827,15.6827,15.6827,15.6827,7000.0
2007-04-19 14:50:00,24.36,24.36,24.32,24.33,42000.0,15.6827,15.6827,15.657,15.6634,42000.0
2007-04-19 14:55:00,24.33,24.33,24.32,24.32,23400.0,15.6634,15.6634,15.657,15.657,23400.0
2007-04-19 15:00:00,24.32,24.32,24.31,24.32,28600.0,15.657,15.657,15.6505,15.657,28600.0
2007-04-19 15:05:00,24.32,24.34,24.32,24.33,30800.0,15.657,15.6698,15.657,15.6634,30800.0
2007-04-19 15:10:00,24.34,24.36,24.34,24.36,17400.0,15.6698,15.6827,15.6698,15.6827,17400.0
2007-04-19 15:15:00,24.35,24.35,24.34,24.34,10400.0,15.6763,15.6763,15.6698,15.6698,10400.0
2007-04-19 15:20:00,24.34,24.36,24.34,24.35,35600.0,15.6698,15.6827,15.6698,15.6763,35600.0
2007-04-19 15:25:00,24.35,24.36,24.35,24.36,19600.0,15.6763,15.6827,15.6763,15.6827,19600.0
2007-04-19 15:30:00,24.36,24.36,24.35,24.36,19600.0,15.6827,15.6827,15.6763,15.6827,19600.0
2007-04-19 15:35:00,24.35,24.35,24.3,24.3,46600.0,15.6763,15.6763,15.6441,15.6441,46600.0
2007-04-19 15:40:00,24.31,24.35,24.31,24.35,61200.0,15.6505,15.6763,15.6505,15.6763,61200.0
2007-04-19 15:45:00,24.35,24.36,24.34,24.35,26400.0,15.6763,15.6827,15.6698,15.6763,26400.0
2007-04-19 15:50:00,24.35,24.35,24.33,24.33,26600.0,15.6763,15.6763,15.6634,15.6634,26600.0
2007-04-19 15:55:00,24.33,24.34,24.32,24.33,61600.0,15.6634,15.6698,15.657,15.6634,61600.0
2007-04-20 09:30:00,24.72,24.72,24.42,24.51,2800.0,15.9145,15.9145,15.7213,15.7793,2800.0
2007-04-20 09:35:00,24.6,24.63,24.55,24.61,1067000.0,15.8372,15.8565,15.805,15.8437,1067000.0
2007-04-20 09:40:00,24.61,24.67,24.6,24.67,77000.0,15.8437,15.8823,15.8372,15.8823,77000.0
2007-04-20 09:45:00,24.67,24.73,24.66,24.73,76600.0,15.8823,15.9209,15.8759,15.9209,76600.0
2007-04-20 09:50:00,24.73,24.73,24.68,24.69,61800.0,15.9209,15.9209,15.8887,15.8952,61800.0
2007-04-20 09:55:00,24.69,24.7,24.68,24.7,52000.0,15.8952,15.9016,15.8887,15.9016,52000.0
2007-04-20 10:00:00,24.7,24.75,24.68,24.75,79600.0,15.9016,15.9338,15.8887,15.9338,79600.0
2007-04-20 10:05:00,24.75,24.75,24.68,24.7,74000.0,15.9338,15.9338,15.8887,15.9016,74000.0
2007-04-20 10:10:00,24.7,24.7,24.68,24.68,30200.0,15.9016,15.9016,15.8887,15.8887,30200.0
2007-04-20 10:15:00,24.68,24.68,24.66,24.68,75000.0,15.8887,15.8887,15.8759,15.8887,75000.0
2007-04-20 10:20:00,24.67,24.67,24.64,24.66,86000.0,15.8823,15.8823,15.863,15.8759,86000.0
2007-04-20 10:25:00,24.66,24.68,24.63,24.67,65400.0,15.8759,15.8887,15.8565,15.8823,65400.0
2007-04-20 10:30:00,24.67,24.67,24.63,24.63,33600.0,15.8823,15.8823,15.8565,15.8565,33600.0
2007-04-20 10:35:00,24.63,24.63,24.61,24.61,40600.0,15.8565,15.8565,15.8437,15.8437,40600.0
2007-04-20 10:40:00,24.61,24.61,24.58,24.61,83200.0,15.8437,15.8437,15.8244,15.8437,83200.0
2007-04-20 10:45:00,24.61,24.63,24.6,24.62,47400.0,15.8437,15.8565,15.8372,15.8501,47400.0
2007-04-20 10:50:00,24.62,24.64,24.61,24.64,53600.0,15.8501,15.863,15.8437,15.863,53600.0
2007-04-20 10:55:00,24.64,24.65,24.63,24.65,33400.0,15.863,15.8694,15.8565,15.8694,33400.0
2007-04-20 11:00:00,24.64,24.65,24.64,24.65,38800.0,15.863,15.8694,15.863,15.8694,38800.0
2007-04-20 11:05:00,24.65,24.67,24.65,24.66,25600.0,15.8694,15.8823,15.8694,15.8759,25600.0
2007-04-20 11:10:00,24.66,24.67,24.64,24.64,42000.0,15.8759,15.8823,15.863,15.863,42000.0
2007-04-20 11:15:00,24.64,24.64,24.62,24.63,13600.0,15.863,15.863,15.8501,15.8565,13600.0
2007-04-20 11:20:00,24.63,24.63,24.61,24.63,39000.0,15.8565,15.8565,15.8437,15.8565,39000.0
2007-04-20 11:25:00,24.63,24.64,24.61,24.63,33800.0,15.8565,15.863,15.8437,15.8565,33800.0
2007-04-20 11:30:00,24.63,24.63,24.61,24.61,20400.0,15.8565,15.8565,15.8437,15.8437,20400.0
2007-04-20 11:35:00,24.61,24.61,24.59,24.59,36800.0,15.8437,15.8437,15.8308,15.8308,36800.0
2007-04-20 11:40:00,24.59,24.61,24.59,24.6,27200.0,15.8308,15.8437,15.8308,15.8372,27200.0
2007-04-20 11:45:00,24.6,24.61,24.6,24.61,27600.0,15.8372,15.8437,15.8372,15.8437,27600.0
2007-04-20 11:50:00,24.61,24.61,24.59,24.6,23400.0,15.8437,15.8437,15.8308,15.8372,23400.0
2007-04-20 11:55:00,24.6,24.61,24.6,24.6,13600.0,15.8372,15.8437,15.8372,15.8372,13600.0
2007-04-20 12:00:00,24.61,24.62,24.6,24.61,38400.0,15.8437,15.8501,15.8372,15.8437,38400.0
2007-04-20 12:05:00,24.61,24.62,24.61,24.61,17000.0,15.8437,15.8501,15.8437,15.8437,17000.0
2007-04-20 12:10:00,24.61,24.64,24.61,24.64,20000.0,15.8437,15.863,15.8437,15.863,20000.0
2007-04-20 12:15:00,24.64,24.64,24.62,24.63,13000.0,15.863,15.863,15.8501,15.8565,13000.0
2007-04-20 12:20:00,24.63,24.63,24.6,24.6,22200.0,15.8565,15.8565,15.8372,15.8372,22200.0
2007-04-20 12:25:00,24.6,24.6,24.58,24.59,14200.0,15.8372,15.8372,15.8244,15.8308,14200.0
2007-04-20 12:30:00,24.59,24.59,24.56,24.56,24800.0,15.8308,15.8308,15.8115,15.8115,24800.0
2007-04-20 12:35:00,24.57,24.57,24.54,24.54,24600.0,15.8179,15.8179,15.7986,15.7986,24600.0
2007-04-20 12:40:00,24.54,24.58,24.54,24.58,34000.0,15.7986,15.8244,15.7986,15.8244,34000.0
2007-04-20 12:45:00,24.58,24.58,24.57,24.57,13000.0,15.8244,15.8244,15.8179,15.8179,13000.0
2007-04-20 12:50:00,24.57,24.57,24.55,24.55,15800.0,15.8179,15.8179,15.805,15.805,15800.0
2007-04-20 12:55:00,24.55,24.56,24.54,24.55,22400.0,15.805,15.8115,15.7986,15.805,22400.0
2007-04-20 13:00:00,24.55,24.55,24.54,24.54,7400.0,15.805,15.805,15.7986,15.7986,7400.0
2007-04-20 13:05:00,24.53,24.54,24.53,24.53,9000.0,15.7922,15.7986,15.7922,15.7922,9000.0
2007-04-20 13:10:00,24.53,24.54,24.53,24.53,15600.0,15.7922,15.7986,15.7922,15.7922,15600.0
2007-04-20 13:15:00,24.54,24.57,24.54,24.57,27600.0,15.7986,15.8179,15.7986,15.8179,27600.0
2007-04-20 13:20:00,24.57,24.59,24.56,24.58,35800.0,15.8179,15.8308,15.8115,15.8244,35800.0
2007-04-20 13:25:00,24.58,24.58,24.57,24.58,10400.0,15.8244,15.8244,15.8179,15.8244,10400.0
2007-04-20 13:30:00,24.57,24.58,24.56,24.57,27800.0,15.8179,15.8244,15.8115,15.8179,27800.0
2007-04-20 13:35:00,24.57,24.57,24.55,24.56,13000.0,15.8179,15.8179,15.805,15.8115,13000.0
2007-04-20 13:40:00,24.56,24.56,24.55,24.55,24200.0,15.8115,15.8115,15.805,15.805,24200.0
2007-04-20 13:45:00,24.55,24.56,24.54,24.56,21400.0,15.805,15.8115,15.7986,15.8115,21400.0
2007-04-20 13:50:00,24.56,24.56,24.55,24.55,10800.0,15.8115,15.8115,15.805,15.805,10800.0
2007-04-20 13:55:00,24.55,24.55,24.53,24.54,22200.0,15.805,15.805,15.7922,15.7986,22200.0
2007-04-20 14:00:00,24.53,24.54,24.52,24.54,31600.0,15.7922,15.7986,15.7857,15.7986,31600.0
2007-04-20 14:05:00,24.54,24.55,24.53,24.54,21400.0,15.7986,15.805,15.7922,15.7986,21400.0
2007-04-20 14:10:00,24.54,24.54,24.52,24.52,15000.0,15.7986,15.7986,15.7857,15.7857,15000.0
2007-04-20 14:15:00,24.52,24.56,24.52,24.55,32400.0,15.7857,15.8115,15.7857,15.805,32400.0
2007-04-20 14:20:00,24.55,24.55,24.52,24.52,20400.0,15.805,15.805,15.7857,15.7857,20400.0
2007-04-20 14:25:00,24.52,24.52,24.5,24.51,27600.0,15.7857,15.7857,15.7729,15.7793,27600.0
2007-04-20 14:30:00,24.5,24.52,24.5,24.5,31400.0,15.7729,15.7857,15.7729,15.7729,31400.0
2007-04-20 14:35:00,24.5,24.51,24.5,24.5,76200.0,15.7729,15.7793,15.7729,15.7729,76200.0
2007-04-20 14:40:00,24.5,24.5,24.5,24.5,26000.0,15.7729,15.7729,15.7729,15.7729,26000.0
2007-04-20 14:45:00,24.5,24.5,24.5,24.5,12800.0,15.7729,15.7729,15.7729,15.7729,12800.0
2007-04-20 14:50:00,24.5,24.53,24.5,24.53,46400.0,15.7729,15.7922,15.7729,15.7922,46400.0
2007-04-20 14:55:00,24.53,24.56,24.53,24.56,31800.0,15.7922,15.8115,15.7922,15.8115,31800.0
2007-04-20 15:00:00,24.56,24.56,24.54,24.54,28200.0,15.8115,15.8115,15.7986,15.7986,28200.0
2007-04-20 15:05:00,24.53,24.53,24.5,24.51,36400.0,15.7922,15.7922,15.7729,15.7793,36400.0
2007-04-20 15:10:00,24.51,24.52,24.5,24.51,26800.0,15.7793,15.7857,15.7729,15.7793,26800.0
2007-04-20 15:15:00,24.51,24.52,24.5,24.5,62800.0,15.7793,15.7857,15.7729,15.7729,62800.0
2007-04-20 15:20:00,24.5,24.52,24.49,24.5,106800.0,15.7729,15.7857,15.7664,15.7729,106800.0
2007-04-20 15:25:00,24.5,24.5,24.5,24.5,43800.0,15.7729,15.7729,15.7729,15.7729,43800.0
2007-04-20 15:30:00,24.5,24.5,24.5,24.5,86600.0,15.7729,15.7729,15.7729,15.7729,86600.0
2007-04-20 15:35:00,24.5,24.53,24.5,24.52,52800.0,15.7729,15.7922,15.7729,15.7857,52800.0
2007-04-20 15:40:00,24.52,24.55,24.52,24.54,87200.0,15.7857,15.805,15.7857,15.7986,87200.0
2007-04-20 15:45:00,24.54,24.54,24.5,24.51,43600.0,15.7986,15.7986,15.7729,15.7793,43600.0
2007-04-20 15:50:00,24.51,24.53,24.5,24.53,95000.0,15.7793,15.7922,15.7729,15.7922,95000.0
2007-04-20 15:55:00,24.53,24.56,24.53,24.55,117800.0,15.7922,15.8115,15.7922,15.805,117800.0
2007-04-23 09:30:00,24.75,24.75,24.75,24.75,400.0,15.9338,15.9338,15.9338,15.9338,400.0
2007-04-23 09:35:00,24.58,24.63,24.56,24.63,56400.0,15.8244,15.8565,15.8115,15.8565,56400.0
2007-04-23 09:40:00,24.63,24.63,24.6,24.61,21000.0,15.8565,15.8565,15.8372,15.8437,21000.0
2007-04-23 09:45:00,24.61,24.61,24.56,24.59,36000.0,15.8437,15.8437,15.8115,15.8308,36000.0
2007-04-23 09:50:00,24.57,24.61,24.56,24.56,25400.0,15.8179,15.8437,15.8115,15.8115,25400.0
2007-04-23 09:55:00,24.57,24.58,24.56,24.58,17800.0,15.8179,15.8244,15.8115,15.8244,17800.0
2007-04-23 10:00:00,24.58,24.58,24.56,24.58,7400.0,15.8244,15.8244,15.8115,15.8244,7400.0
2007-04-23 10:05:00,24.58,24.62,24.57,24.57,30000.0,15.8244,15.8501,15.8179,15.8179,30000.0
2007-04-23 10:10:00,24.57,24.59,24.57,24.59,10400.0,15.8179,15.8308,15.8179,15.8308,10400.0
2007-04-23 10:15:00,24.58,24.59,24.57,24.58,27000.0,15.8244,15.8308,15.8179,15.8244,27000.0
2007-04-23 10:20:00,24.59,24.59,24.57,24.58,11400.0,15.8308,15.8308,15.8179,15.8244,11400.0
2007-04-23 10:25:00,24.57,24.59,24.57,24.58,21400.0,15.8179,15.8308,15.8179,15.8244,21400.0
2007-04-23 10:30:00,24.58,24.58,24.57,24.58,26400.0,15.8244,15.8244,15.8179,15.8244,26400.0
2007-04-23 10:35:00,24.58,24.6,24.57,24.58,21600.0,15.8244,15.8372,15.8179,15.8244,21600.0
2007-04-23 10:40:00,24.59,24.61,24.59,24.61,12000.0,15.8308,15.8437,15.8308,15.8437,12000.0
2007-04-23 10:45:00,24.6,24.61,24.59,24.59,15800.0,15.8372,15.8437,15.8308,15.8308,15800.0
2007-04-23 10:50:00,24.59,24.61,24.59,24.6,49000.0,15.8308,15.8437,15.8308,15.8372,49000.0
2007-04-23 10:55:00,24.6,24.61,24.6,24.6,8600.0,15.8372,15.8437,15.8372,15.8372,8600.0
2007-04-23 11:00:00,24.6,24.63,24.6,24.62,30200.0,15.8372,15.8565,15.8372,15.8501,30200.0
2007-04-23 11:05:00,24.62,24.62,24.61,24.61,22400.0,15.8501,15.8501,15.8437,15.8437,22400.0
2007-04-23 11:10:00,24.61,24.62,24.6,24.62,13600.0,15.8437,15.8501,15.8372,15.8501,13600.0
2007-04-23 11:15:00,24.61,24.66,24.61,24.66,50400.0,15.8437,15.8759,15.8437,15.8759,50400.0
2007-04-23 11:20:00,24.65,24.66,24.63,24.64,16600.0,15.8694,15.8759,15.8565,15.863,16600.0
2007-04-23 11:25:00,24.64,24.65,24.63,24.65,33200.0,15.863,15.8694,15.8565,15.8694,33200.0
2007-04-23 11:30:00,24.65,24.65,24.64,24.64,16600.0,15.8694,15.8694,15.863,15.863,16600.0
2007-04-23 11:35:00,24.64,24.64,24.62,24.63,34400.0,15.863,15.863,15.8501,15.8565,34400.0
2007-04-23 11:40:00,24.63,24.64,24.62,24.64,18400.0,15.8565,15.863,15.8501,15.863,18400.0
2007-04-23 11:45:00,24.64,24.64,24.61,24.63,19600.0,15.863,15.863,15.8437,15.8565,19600.0
2007-04-23 11:50:00,24.63,24.64,24.63,24.63,13400.0,15.8565,15.863,15.8565,15.8565,13400.0
2007-04-23 11:55:00,24.64,24.65,24.64,24.64,72600.0,15.863,15.8694,15.863,15.863,72600.0
2007-04-23 12:00:00,24.65,24.66,24.65,24.65,46800.0,15.8694,15.8759,15.8694,15.8694,46800.0
2007-04-23 12:05:00,24.65,24.65,24.64,24.65,5800.0,15.8694,15.8694,15.863,15.8694,5800.0
2007-04-23 12:10:00,24.65,24.66,24.64,24.65,33400.0,15.8694,15.8759,15.863,15.8694,33400.0
2007-04-23 12:15:00,24.65,24.68,24.65,24.66,60000.0,15.8694,15.8887,15.8694,15.8759,60000.0
2007-04-23 12:20:00,24.66,24.66,24.66,24.66,4000.0,15.8759,15.8759,15.8759,15.8759,4000.0
2007-04-23 12:25:00,24.66,24.67,24.65,24.66,20200.0,15.8759,15.8823,15.8694,15.8759,20200.0
2007-04-23 12:30:00,24.66,24.66,24.66,24.66,8800.0,15.8759,15.8759,15.8759,15.8759,8800.0
2007-04-23 12:35:00,24.66,24.66,24.65,24.66,19800.0,15.8759,15.8759,15.8694,15.8759,19800.0
2007-04-23 12:40:00,24.66,24.67,24.66,24.67,21400.0,15.8759,15.8823,15.8759,15.8823,21400.0
2007-04-23 12:45:00,24.67,24.68,24.67,24.68,9200.0,15.8823,15.8887,15.8823,15.8887,9200.0
2007-04-23 12:50:00,24.68,24.68,24.67,24.68,17800.0,15.8887,15.8887,15.8823,15.8887,17800.0
2007-04-23 12:55:00,24.68,24.68,24.67,24.67,9200.0,15.8887,15.8887,15.8823,15.8823,9200.0
2007-04-23 13:00:00,24.68,24.68,24.67,24.68,14600.0,15.8887,15.8887,15.8823,15.8887,14600.0
2007-04-23 13:05:00,24.68,24.68,24.67,24.68,3000.0,15.8887,15.8887,15.8823,15.8887,3000.0
2007-04-23 13:10:00,24.67,24.68,24.67,24.67,12000.0,15.8823,15.8887,15.8823,15.8823,12000.0
2007-04-23 13:15:00,24.67,24.68,24.66,24.68,10200.0,15.8823,15.8887,15.8759,15.8887,10200.0
2007-04-23 13:20:00,24.68,24.68,24.67,24.68,2400.0,15.8887,15.8887,15.8823,15.8887,2400.0
2007-04-23 13:25:00,24.68,24.68,24.66,24.66,15000.0,15.8887,15.8887,15.8759,15.8759,15000.0
2007-04-23 13:30:00,24.66,24.66,24.62,24.62,18600.0,15.8759,15.8759,15.8501,15.8501,18600.0
2007-04-23 13:35:00,24.63,24.63,24.6,24.6,15800.0,15.8565,15.8565,15.8372,15.8372,15800.0
2007-04-23 13:40:00,24.61,24.61,24.58,24.59,41400.0,15.8437,15.8437,15.8244,15.8308,41400.0
2007-04-23 13:45:00,24.6,24.6,24.58,24.59,23000.0,15.8372,15.8372,15.8244,15.8308,23000.0
2007-04-23 13:50:00,24.59,24.59,24.56,24.56,22800.0,15.8308,15.8308,15.8115,15.8115,22800.0
2007-04-23 13:55:00,24.56,24.57,24.56,24.56,10000.0,15.8115,15.8179,15.8115,15.8115,10000.0
2007-04-23 14:00:00,24.56,24.57,24.54,24.56,30600.0,15.8115,15.8179,15.7986,15.8115,30600.0
2007-04-23 14:05:00,24.56,24.56,24.55,24.56,9600.0,15.8115,15.8115,15.805,15.8115,9600.0
2007-04-23 14:10:00,24.56,24.58,24.56,24.57,20400.0,15.8115,15.8244,15.8115,15.8179,20400.0
2007-04-23 14:15:00,24.57,24.59,24.54,24.57,25000.0,15.8179,15.8308,15.7986,15.8179,25000.0
2007-04-23 14:20:00,24.56,24.57,24.53,24.55,22800.0,15.8115,15.8179,15.7922,15.805,22800.0
2007-04-23 14:25:00,24.55,24.56,24.55,24.55,7400.0,15.805,15.8115,15.805,15.805,7400.0
2007-04-23 14:30:00,24.55,24.59,24.55,24.57,14200.0,15.805,15.8308,15.805,15.8179,14200.0
2007-04-23 14:35:00,24.56,24.59,24.56,24.58,10800.0,15.8115,15.8308,15.8115,15.8244,10800.0
2007-04-23 14:40:00,24.58,24.58,24.57,24.58,13200.0,15.8244,15.8244,15.8179,15.8244,13200.0
2007-04-23 14:45:00,24.57,24.6,24.57,24.59,14400.0,15.8179,15.8372,15.8179,15.8308,14400.0
2007-04-23 14:50:00,24.58,24.59,24.57,24.58,26000.0,15.8244,15.8308,15.8179,15.8244,26000.0
2007-04-23 14:55:00,24.57,24.58,24.56,24.57,11800.0,15.8179,15.8244,15.8115,15.8179,11800.0
2007-04-23 15:00:00,24.56,24.57,24.55,24.55,45600.0,15.8115,15.8179,15.805,15.805,45600.0
2007-04-23 15:05:00,24.55,24.56,24.55,24.55,30200.0,15.805,15.8115,15.805,15.805,30200.0
2007-04-23 15:10:00,24.56,24.56,24.54,24.55,21600.0,15.8115,15.8115,15.7986,15.805,21600.0
2007-04-23 15:15:00,24.55,24.55,24.53,24.53,13000.0,15.805,15.805,15.7922,15.7922,13000.0
2007-04-23 15:20:00,24.52,24.54,24.52,24.53,170800.0,15.7857,15.7986,15.7857,15.7922,170800.0
2007-04-23 15:25:00,24.53,24.54,24.53,24.54,10400.0,15.7922,15.7986,15.7922,15.7986,10400.0
2007-04-23 15:30:00,24.54,24.54,24.53,24.54,17400.0,15.7986,15.7986,15.7922,15.7986,17400.0
2007-04-23 15:35:00,24.54,24.55,24.53,24.54,40800.0,15.7986,15.805,15.7922,15.7986,40800.0
2007-04-23 15:40:00,24.53,24.53,24.5,24.5,87000.0,15.7922,15.7922,15.7729,15.7729,87000.0
2007-04-23 15:45:00,24.5,24.5,24.48,24.49,85800.0,15.7729,15.7729,15.76,15.7664,85800.0
2007-04-23 15:50:00,24.48,24.54,24.48,24.5,427200.0,15.76,15.7986,15.76,15.7729,427200.0
2007-04-23 15:55:00,24.5,24.5,24.46,24.48,211400.0,15.7729,15.7729,15.7471,15.76,211400.0
2007-04-24 09:30:00,24.49,24.5,24.48,24.49,26200.0,15.7664,15.7729,15.76,15.7664,26200.0
2007-04-24 09:35:00,24.5,24.55,24.5,24.54,34800.0,15.7729,15.805,15.7729,15.7986,34800.0
2007-04-24 09:40:00,24.54,24.56,24.5,24.56,84000.0,15.7986,15.8115,15.7729,15.8115,84000.0
2007-04-24 09:45:00,24.55,24.56,24.5,24.5,18800.0,15.805,15.8115,15.7729,15.7729,18800.0
2007-04-24 09:50:00,24.5,24.5,24.5,24.5,16400.0,15.7729,15.7729,15.7729,15.7729,16400.0
2007-04-24 09:55:00,24.5,24.57,24.5,24.57,39000.0,15.7729,15.8179,15.7729,15.8179,39000.0
2007-04-24 10:00:00,24.56,24.56,24.47,24.5,90000.0,15.8115,15.8115,15.7535,15.7729,90000.0
2007-04-24 10:05:00,24.5,24.53,24.45,24.46,177400.0,15.7729,15.7922,15.7407,15.7471,177400.0
2007-04-24 10:10:00,24.46,24.5,24.46,24.48,49800.0,15.7471,15.7729,15.7471,15.76,49800.0
2007-04-24 10:15:00,24.48,24.49,24.46,24.46,19600.0,15.76,15.7664,15.7471,15.7471,19600.0
2007-04-24 10:20:00,24.46,24.47,24.4,24.43,41800.0,15.7471,15.7535,15.7085,15.7278,41800.0
2007-04-24 10:25:00,24.43,24.45,24.42,24.43,46200.0,15.7278,15.7407,15.7213,15.7278,46200.0
2007-04-24 10:30:00,24.43,24.45,24.4,24.43,32600.0,15.7278,15.7407,15.7085,15.7278,32600.0
2007-04-24 10:35:00,24.43,24.48,24.42,24.48,39400.0,15.7278,15.76,15.7213,15.76,39400.0
2007-04-24 10:40:00,24.47,24.48,24.46,24.46,87000.0,15.7535,15.76,15.7471,15.7471,87000.0
2007-04-24 10:45:00,24.46,24.49,24.44,24.49,50200.0,15.7471,15.7664,15.7342,15.7664,50200.0
2007-04-24 10:50:00,24.49,24.52,24.48,24.49,44000.0,15.7664,15.7857,15.76,15.7664,44000.0
2007-04-24 10:55:00,24.49,24.54,24.49,24.53,55800.0,15.7664,15.7986,15.7664,15.7922,55800.0
2007-04-24 11:00:00,24.53,24.6,24.53,24.59,61400.0,15.7922,15.8372,15.7922,15.8308,61400.0
2007-04-24 11:05:00,24.59,24.65,24.59,24.64,75400.0,15.8308,15.8694,15.8308,15.863,75400.0
2007-04-24 11:10:00,24.63,24.65,24.62,24.64,39600.0,15.8565,15.8694,15.8501,15.863,39600.0
2007-04-24 11:15:00,24.64,24.65,24.61,24.64,44600.0,15.863,15.8694,15.8437,15.863,44600.0
2007-04-24 11:20:00,24.65,24.65,24.61,24.61,24000.0,15.8694,15.8694,15.8437,15.8437,24000.0
2007-04-24 11:25:00,24.61,24.65,24.61,24.64,58400.0,15.8437,15.8694,15.8437,15.863,58400.0
2007-04-24 11:30:00,24.64,24.66,24.64,24.66,71000.0,15.863,15.8759,15.863,15.8759,71000.0
2007-04-24 11:35:00,24.66,24.68,24.64,24.64,45000.0,15.8759,15.8887,15.863,15.863,45000.0
2007-04-24 11:40:00,24.64,24.69,24.64,24.68,28400.0,15.863,15.8952,15.863,15.8887,28400.0
2007-04-24 11:45:00,24.68,24.71,24.68,24.69,50000.0,15.8887,15.908,15.8887,15.8952,50000.0
2007-04-24 11:50:00,24.69,24.72,24.68,24.7,50800.0,15.8952,15.9145,15.8887,15.9016,50800.0
2007-04-24 11:55:00,24.68,24.7,24.68,24.7,10400.0,15.8887,15.9016,15.8887,15.9016,10400.0
2007-04-24 12:00:00,24.7,24.74,24.7,24.73,35400.0,15.9016,15.9274,15.9016,15.9209,35400.0
2007-04-24 12:05:00,24.73,24.75,24.72,24.75,37400.0,15.9209,15.9338,15.9145,15.9338,37400.0
2007-04-24 12:10:00,24.74,24.75,24.73,24.74,61600.0,15.9274,15.9338,15.9209,15.9274,61600.0
2007-04-24 12:15:00,24.74,24.75,24.73,24.75,14800.0,15.9274,15.9338,15.9209,15.9338,14800.0
2007-04-24 12:20:00,24.75,24.75,24.74,24.75,25400.0,15.9338,15.9338,15.9274,15.9338,25400.0
2007-04-24 12:25:00,24.74,24.75,24.74,24.75,22600.0,15.9274,15.9338,15.9274,15.9338,22600.0
2007-04-24 12:30:00,24.75,24.75,24.74,24.75,11200.0,15.9338,15.9338,15.9274,15.9338,11200.0
2007-04-24 12:35:00,24.75,24.75,24.74,24.75,29000.0,15.9338,15.9338,15.9274,15.9338,29000.0
2007-04-24 12:40:00,24.74,24.75,24.74,24.74,27400.0,15.9274,15.9338,15.9274,15.9274,27400.0
2007-04-24 12:45:00,24.75,24.75,24.74,24.74,68000.0,15.9338,15.9338,15.9274,15.9274,68000.0
2007-04-24 12:50:00,24.74,24.74,24.73,24.73,50200.0,15.9274,15.9274,15.9209,15.9209,50200.0
2007-04-24 12:55:00,24.73,24.73,24.73,24.73,15000.0,15.9209,15.9209,15.9209,15.9209,15000.0
2007-04-24 13:00:00,24.73,24.73,24.72,24.72,22000.0,15.9209,15.9209,15.9145,15.9145,22000.0
2007-04-24 13:05:00,24.72,24.73,24.71,24.72,32800.0,15.9145,15.9209,15.908,15.9145,32800.0
2007-04-24 13:10:00,24.72,24.72,24.71,24.72,13800.0,15.9145,15.9145,15.908,15.9145,13800.0
2007-04-24 13:15:00,24.71,24.72,24.71,24.72,33200.0,15.908,15.9145,15.908,15.9145,33200.0
2007-04-24 13:20:00,24.72,24.73,24.71,24.72,24000.0,15.9145,15.9209,15.908,15.9145,24000.0
2007-04-24 13:25:00,24.72,24.73,24.72,24.73,21800.0,15.9145,15.9209,15.9145,15.9209,21800.0
2007-04-24 13:30:00,24.73,24.74,24.73,24.74,44200.0,15.9209,15.9274,15.9209,15.9274,44200.0
2007-04-24 13:35:00,24.74,24.75,24.74,24.75,29600.0,15.9274,15.9338,15.9274,15.9338,29600.0
2007-04-24 13:40:00,24.75,24.75,24.74,24.75,30000.0,15.9338,15.9338,15.9274,15.9338,30000.0
2007-04-24 13:45:00,24.75,24.79,24.74,24.78,80600.0,15.9338,15.9596,15.9274,15.9531,80600.0
2007-04-24 13:50:00,24.78,24.79,24.77,24.78,43400.0,15.9531,15.9596,15.9467,15.9531,43400.0
2007-04-24 13:55:00,24.78,24.79,24.77,24.78,25000.0,15.9531,15.9596,15.9467,15.9531,25000.0
2007-04-24 14:00:00,24.79,24.79,24.75,24.77,40400.0,15.9596,15.9596,15.9338,15.9467,40400.0
2007-04-24 14:05:00,24.77,24.79,24.76,24.79,46200.0,15.9467,15.9596,15.9402,15.9596,46200.0
2007-04-24 14:10:00,24.79,24.8,24.78,24.8,114200.0,15.9596,15.966,15.9531,15.966,114200.0
2007-04-24 14:15:00,24.79,24.8,24.73,24.74,83800.0,15.9596,15.966,15.9209,15.9274,83800.0
2007-04-24 14:20:00,24.74,24.75,24.72,24.73,38400.0,15.9274,15.9338,15.9145,15.9209,38400.0
2007-04-24 14:25:00,24.73,24.73,24.73,24.73,25400.0,15.9209,15.9209,15.9209,15.9209,25400.0
2007-04-24 14:30:00,24.72,24.73,24.72,24.72,26600.0,15.9145,15.9209,15.9145,15.9145,26600.0
2007-04-24 14:35:00,24.73,24.73,24.72,24.73,47600.0,15.9209,15.9209,15.9145,15.9209,47600.0
2007-04-24 14:40:00,24.73,24.73,24.72,24.72,45800.0,15.9209,15.9209,15.9145,15.9145,45800.0
2007-04-24 14:45:00,24.72,24.72,24.71,24.72,36200.0,15.9145,15.9145,15.908,15.9145,36200.0
2007-04-24 14:50:00,24.71,24.72,24.71,24.72,27600.0,15.908,15.9145,15.908,15.9145,27600.0
2007-04-24 14:55:00,24.72,24.72,24.71,24.71,30400.0,15.9145,15.9145,15.908,15.908,30400.0
2007-04-24 15:00:00,24.72,24.72,24.69,24.7,108800.0,15.9145,15.9145,15.8952,15.9016,108800.0
2007-04-24 15:05:00,24.7,24.7,24.69,24.7,27400.0,15.9016,15.9016,15.8952,15.9016,27400.0
2007-04-24 15:10:00,24.7,24.7,24.69,24.7,32400.0,15.9016,15.9016,15.8952,15.9016,32400.0
2007-04-24 15:15:00,24.7,24.7,24.68,24.68,20400.0,15.9016,15.9016,15.8887,15.8887,20400.0
2007-04-24 15:20:00,24.69,24.69,24.68,24.68,27200.0,15.8952,15.8952,15.8887,15.8887,27200.0
2007-04-24 15:25:00,24.68,24.68,24.68,24.68,46200.0,15.8887,15.8887,15.8887,15.8887,46200.0
2007-04-24 15:30:00,24.68,24.68,24.68,24.68,52600.0,15.8887,15.8887,15.8887,15.8887,52600.0
2007-04-24 15:35:00,24.68,24.68,24.68,24.68,39200.0,15.8887,15.8887,15.8887,15.8887,39200.0
2007-04-24 15:40:00,24.68,24.68,24.67,24.67,126200.0,15.8887,15.8887,15.8823,15.8823,126200.0
2007-04-24 15:45:00,24.67,24.67,24.65,24.65,67000.0,15.8823,15.8823,15.8694,15.8694,67000.0
2007-04-24 15:50:00,24.65,24.66,24.62,24.63,137800.0,15.8694,15.8759,15.8501,15.8565,137800.0
2007-04-24 15:55:00,24.63,24.63,24.63,24.63,117400.0,15.8565,15.8565,15.8565,15.8565,117400.0
2007-04-25 09:30:00,25.28,25.84,25.0,25.8,361800.0,16.275,16.6355,16.0947,16.6098,361800.0
2007-04-25 09:35:00,25.84,25.99,25.76,25.91,599200.0,16.6355,16.7321,16.584,16.6806,599200.0
2007-04-25 09:40:00,25.94,26.71,25.91,26.5,911000.0,16.6999,17.1956,16.6806,17.0604,911000.0
2007-04-25 09:45:00,26.51,27.0,26.4,26.44,919400.0,17.0669,17.3823,16.9961,17.0218,919400.0
2007-04-25 09:50:00,26.41,26.49,26.0,26.1,571400.0,17.0025,17.054,16.7385,16.8029,571400.0
2007-04-25 09:55:00,26.09,26.18,26.0,26.09,310800.0,16.7965,16.8544,16.7385,16.7965,310800.0
2007-04-25 10:00:00,26.09,26.14,26.02,26.04,271400.0,16.7965,16.8287,16.7514,16.7643,271400.0
2007-04-25 10:05:00,26.1,26.1,25.9,25.91,238400.0,16.8029,16.8029,16.6742,16.6806,238400.0
2007-04-25 10:10:00,25.9,25.98,25.83,25.83,181600.0,16.6742,16.7257,16.6291,16.6291,181600.0
2007-04-25 10:15:00,25.82,25.96,25.81,25.96,132000.0,16.6227,16.7128,16.6162,16.7128,132000.0
2007-04-25 10:20:00,25.97,26.04,25.95,26.0,203600.0,16.7192,16.7643,16.7063,16.7385,203600.0
2007-04-25 10:25:00,26.01,26.05,25.98,26.05,76000.0,16.745,16.7707,16.7257,16.7707,76000.0
2007-04-25 10:30:00,26.05,26.25,26.03,26.12,443200.0,16.7707,16.8995,16.7579,16.8158,443200.0
2007-04-25 10:35:00,26.12,26.12,26.02,26.07,176000.0,16.8158,16.8158,16.7514,16.7836,176000.0
2007-04-25 10:40:00,26.06,26.07,26.03,26.03,85200.0,16.7772,16.7836,16.7579,16.7579,85200.0
2007-04-25 10:45:00,26.03,26.08,25.95,25.97,171600.0,16.7579,16.79,16.7063,16.7192,171600.0
2007-04-25 10:50:00,25.98,26.0,25.93,26.0,126600.0,16.7257,16.7385,16.6935,16.7385,126600.0
2007-04-25 10:55:00,26.0,26.0,25.93,25.93,118800.0,16.7385,16.7385,16.6935,16.6935,118800.0
2007-04-25 11:00:00,25.93,26.0,25.93,25.99,87200.0,16.6935,16.7385,16.6935,16.7321,87200.0
2007-04-25 11:05:00,25.99,26.0,25.99,25.99,66600.0,16.7321,16.7385,16.7321,16.7321,66600.0
2007-04-25 11:10:00,25.99,26.0,25.95,25.98,61600.0,16.7321,16.7385,16.7063,16.7257,61600.0
2007-04-25 11:15:00,25.98,25.98,25.86,25.93,153200.0,16.7257,16.7257,16.6484,16.6935,153200.0
2007-04-25 11:20:00,25.93,25.94,25.92,25.93,56600.0,16.6935,16.6999,16.687,16.6935,56600.0
2007-04-25 11:25:00,25.93,25.95,25.88,25.89,42600.0,16.6935,16.7063,16.6613,16.6677,42600.0
2007-04-25 11:30:00,25.89,25.91,25.89,25.89,41000.0,16.6677,16.6806,16.6677,16.6677,41000.0
2007-04-25 11:35:00,25.88,25.88,25.77,25.8,101000.0,16.6613,16.6613,16.5905,16.6098,101000.0
2007-04-25 11:40:00,25.8,25.8,25.7,25.77,109800.0,16.6098,16.6098,16.5454,16.5905,109800.0
2007-04-25 11:45:00,25.76,25.78,25.74,25.74,47600.0,16.584,16.5969,16.5712,16.5712,47600.0
2007-04-25 11:50:00,25.75,25.75,25.68,25.68,131000.0,16.5776,16.5776,16.5325,16.5325,131000.0
2007-04-25 11:55:00,25.68,25.7,25.65,25.68,161600.0,16.5325,16.5454,16.5132,16.5325,161600.0
2007-04-25 12:00:00,25.68,25.69,25.67,25.68,92200.0,16.5325,16.539,16.5261,16.5325,92200.0
2007-04-25 12:05:00,25.68,25.68,25.67,25.67,142000.0,16.5325,16.5325,16.5261,16.5261,142000.0
2007-04-25 12:10:00,25.67,25.75,25.67,25.75,204200.0,16.5261,16.5776,16.5261,16.5776,204200.0
2007-04-25 12:15:00,25.75,25.75,25.71,25.74,130400.0,16.5776,16.5776,16.5518,16.5712,130400.0
2007-04-25 12:20:00,25.75,25.75,25.72,25.73,100000.0,16.5776,16.5776,16.5583,16.5647,100000.0
2007-04-25 12:25:00,25.73,25.73,25.72,25.73,40800.0,16.5647,16.5647,16.5583,16.5647,40800.0
2007-04-25 12:30:00,25.73,25.73,25.71,25.73,106600.0,16.5647,16.5647,16.5518,16.5647,106600.0
2007-04-25 12:35:00,25.72,25.73,25.71,25.72,33800.0,16.5583,16.5647,16.5518,16.5583,33800.0
2007-04-25 12:40:00,25.72,25.73,25.72,25.72,26600.0,16.5583,16.5647,16.5583,16.5583,26600.0
2007-04-25 12:45:00,25.72,25.73,25.72,25.73,24400.0,16.5583,16.5647,16.5583,16.5647,24400.0
2007-04-25 12:50:00,25.73,25.73,25.72,25.72,43600.0,16.5647,16.5647,16.5583,16.5583,43600.0
2007-04-25 12:55:00,25.72,25.73,25.72,25.72,41800.0,16.5583,16.5647,16.5583,16.5583,41800.0
2007-04-25 13:00:00,25.72,25.72,25.71,25.71,40600.0,16.5583,16.5583,16.5518,16.5518,40600.0
2007-04-25 13:05:00,25.72,25.72,25.7,25.71,65800.0,16.5583,16.5583,16.5454,16.5518,65800.0
2007-04-25 13:10:00,25.71,25.72,25.7,25.72,50200.0,16.5518,16.5583,16.5454,16.5583,50200.0
2007-04-25 13:15:00,25.72,25.77,25.71,25.75,91000.0,16.5583,16.5905,16.5518,16.5776,91000.0
2007-04-25 13:20:00,25.75,25.8,25.75,25.8,78800.0,16.5776,16.6098,16.5776,16.6098,78800.0
2007-04-25 13:25:00,25.8,25.82,25.78,25.78,109600.0,16.6098,16.6227,16.5969,16.5969,109600.0
2007-04-25 13:30:00,25.78,25.8,25.76,25.77,67800.0,16.5969,16.6098,16.584,16.5905,67800.0
2007-04-25 13:35:00,25.77,25.8,25.76,25.8,43600.0,16.5905,16.6098,16.584,16.6098,43600.0
2007-04-25 13:40:00,25.8,25.88,25.8,25.86,64400.0,16.6098,16.6613,16.6098,16.6484,64400.0
2007-04-25 13:45:00,25.86,25.86,25.82,25.84,34600.0,16.6484,16.6484,16.6227,16.6355,34600.0
2007-04-25 13:50:00,25.84,25.86,25.77,25.78,43800.0,16.6355,16.6484,16.5905,16.5969,43800.0
2007-04-25 13:55:00,25.78,25.83,25.75,25.75,54600.0,16.5969,16.6291,16.5776,16.5776,54600.0
2007-04-25 14:00:00,25.75,25.81,25.74,25.79,64600.0,16.5776,16.6162,16.5712,16.6033,64600.0
2007-04-25 14:05:00,25.79,25.82,25.79,25.79,83400.0,16.6033,16.6227,16.6033,16.6033,83400.0
2007-04-25 14:10:00,25.8,25.8,25.78,25.79,31200.0,16.6098,16.6098,16.5969,16.6033,31200.0
2007-04-25 14:15:00,25.78,25.79,25.76,25.76,39800.0,16.5969,16.6033,16.584,16.584,39800.0
2007-04-25 14:20:00,25.76,25.77,25.72,25.72,45800.0,16.584,16.5905,16.5583,16.5583,45800.0
2007-04-25 14:25:00,25.73,25.73,25.68,25.68,104400.0,16.5647,16.5647,16.5325,16.5325,104400.0
2007-04-25 14:30:00,25.68,25.68,25.61,25.68,199600.0,16.5325,16.5325,16.4875,16.5325,199600.0
2007-04-25 14:35:00,25.68,25.73,25.68,25.72,106800.0,16.5325,16.5647,16.5325,16.5583,106800.0
2007-04-25 14:40:00,25.73,25.73,25.68,25.69,80800.0,16.5647,16.5647,16.5325,16.539,80800.0
2007-04-25 14:45:00,25.68,25.7,25.68,25.68,57200.0,16.5325,16.5454,16.5325,16.5325,57200.0
2007-04-25 14:50:00,25.68,25.69,25.67,25.67,62000.0,16.5325,16.539,16.5261,16.5261,62000.0
2007-04-25 14:55:00,25.67,25.67,25.63,25.63,135400.0,16.5261,16.5261,16.5003,16.5003,135400.0
2007-04-25 15:00:00,25.63,25.75,25.63,25.7,202000.0,16.5003,16.5776,16.5003,16.5454,202000.0
2007-04-25 15:05:00,25.7,25.72,25.7,25.71,95800.0,16.5454,16.5583,16.5454,16.5518,95800.0
2007-04-25 15:10:00,25.71,25.71,25.65,25.68,79200.0,16.5518,16.5518,16.5132,16.5325,79200.0
2007-04-25 15:15:00,25.68,25.73,25.67,25.73,71600.0,16.5325,16.5647,16.5261,16.5647,71600.0
2007-04-25 15:20:00,25.73,25.74,25.72,25.73,88600.0,16.5647,16.5712,16.5583,16.5647,88600.0
2007-04-25 15:25:00,25.73,25.75,25.73,25.75,166800.0,16.5647,16.5776,16.5647,16.5776,166800.0
2007-04-25 15:30:00,25.75,25.77,25.74,25.75,136800.0,16.5776,16.5905,16.5712,16.5776,136800.0
2007-04-25 15:35:00,25.75,25.76,25.68,25.75,287600.0,16.5776,16.584,16.5325,16.5776,287600.0
2007-04-25 15:40:00,25.75,26.0,25.74,25.75,163000.0,16.5776,16.7385,16.5712,16.5776,163000.0
2007-04-25 15:45:00,25.75,25.77,25.69,25.74,221800.0,16.5776,16.5905,16.539,16.5712,221800.0
2007-04-25 15:50:00,25.74,25.77,25.71,25.72,183200.0,16.5712,16.5905,16.5518,16.5583,183200.0
2007-04-25 15:55:00,25.71,25.74,25.71,25.72,151400.0,16.5518,16.5712,16.5518,16.5583,151400.0
2007-04-26 09:30:00,25.73,25.73,25.56,25.6,118600.0,16.5647,16.5647,16.4553,16.481,118600.0
2007-04-26 09:35:00,25.6,25.7,25.6,25.64,77400.0,16.481,16.5454,16.481,16.5068,77400.0
2007-04-26 09:40:00,25.64,25.64,25.58,25.6,120400.0,16.5068,16.5068,16.4681,16.481,120400.0
2007-04-26 09:45:00,25.59,25.6,25.52,25.56,110800.0,16.4746,16.481,16.4295,16.4553,110800.0
2007-04-26 09:50:00,25.57,25.57,25.54,25.55,72600.0,16.4617,16.4617,16.4424,16.4488,72600.0
2007-04-26 09:55:00,25.54,25.55,25.51,25.51,58800.0,16.4424,16.4488,16.4231,16.4231,58800.0
2007-04-26 10:00:00,25.51,25.53,25.51,25.52,109800.0,16.4231,16.436,16.4231,16.4295,109800.0
2007-04-26 10:05:00,25.52,25.58,25.52,25.57,104200.0,16.4295,16.4681,16.4295,16.4617,104200.0
2007-04-26 10:10:00,25.57,25.57,25.55,25.57,77800.0,16.4617,16.4617,16.4488,16.4617,77800.0
2007-04-26 10:15:00,25.57,25.57,25.51,25.52,74000.0,16.4617,16.4617,16.4231,16.4295,74000.0
2007-04-26 10:20:00,25.52,25.55,25.49,25.55,73000.0,16.4295,16.4488,16.4102,16.4488,73000.0
2007-04-26 10:25:00,25.54,25.55,25.52,25.52,27800.0,16.4424,16.4488,16.4295,16.4295,27800.0
2007-04-26 10:30:00,25.52,25.53,25.52,25.52,48400.0,16.4295,16.436,16.4295,16.4295,48400.0
2007-04-26 10:35:00,25.52,25.57,25.52,25.56,111600.0,16.4295,16.4617,16.4295,16.4553,111600.0
2007-04-26 10:40:00,25.55,25.58,25.55,25.57,75800.0,16.4488,16.4681,16.4488,16.4617,75800.0
2007-04-26 10:45:00,25.57,25.59,25.57,25.58,43400.0,16.4617,16.4746,16.4617,16.4681,43400.0
2007-04-26 10:50:00,25.58,25.59,25.56,25.58,67400.0,16.4681,16.4746,16.4553,16.4681,67400.0
2007-04-26 10:55:00,25.59,25.59,25.58,25.59,35000.0,16.4746,16.4746,16.4681,16.4746,35000.0
2007-04-26 11:00:00,25.58,25.59,25.57,25.58,56200.0,16.4681,16.4746,16.4617,16.4681,56200.0
2007-04-26 11:05:00,25.58,25.59,25.58,25.58,57000.0,16.4681,16.4746,16.4681,16.4681,57000.0
2007-04-26 11:10:00,25.58,25.6,25.58,25.59,103000.0,16.4681,16.481,16.4681,16.4746,103000.0
2007-04-26 11:15:00,25.59,25.59,25.57,25.57,119800.0,16.4746,16.4746,16.4617,16.4617,119800.0
2007-04-26 11:20:00,25.57,25.57,25.57,25.57,38000.0,16.4617,16.4617,16.4617,16.4617,38000.0
2007-04-26 11:25:00,25.57,25.57,25.53,25.53,273200.0,16.4617,16.4617,16.436,16.436,273200.0
2007-04-26 11:30:00,25.53,25.54,25.53,25.54,48400.0,16.436,16.4424,16.436,16.4424,48400.0
2007-04-26 11:35:00,25.54,25.57,25.54,25.57,55000.0,16.4424,16.4617,16.4424,16.4617,55000.0
2007-04-26 11:40:00,25.57,25.57,25.56,25.57,12200.0,16.4617,16.4617,16.4553,16.4617,12200.0
2007-04-26 11:45:00,25.56,25.57,25.53,25.53,53400.0,16.4553,16.4617,16.436,16.436,53400.0
2007-04-26 11:50:00,25.53,25.53,25.51,25.52,28600.0,16.436,16.436,16.4231,16.4295,28600.0
2007-04-26 11:55:00,25.52,25.52,25.45,25.46,63400.0,16.4295,16.4295,16.3845,16.3909,63400.0
2007-04-26 12:00:00,25.46,25.48,25.46,25.47,33000.0,16.3909,16.4038,16.3909,16.3973,33000.0
2007-04-26 12:05:00,25.46,25.47,25.44,25.44,58200.0,16.3909,16.3973,16.378,16.378,58200.0
2007-04-26 12:10:00,25.44,25.44,25.42,25.42,62600.0,16.378,16.378,16.3651,16.3651,62600.0
2007-04-26 12:15:00,25.43,25.43,25.41,25.41,34200.0,16.3716,16.3716,16.3587,16.3587,34200.0
2007-04-26 12:20:00,25.41,25.42,25.41,25.42,45600.0,16.3587,16.3651,16.3587,16.3651,45600.0
2007-04-26 12:25:00,25.42,25.46,25.42,25.44,73000.0,16.3651,16.3909,16.3651,16.378,73000.0
2007-04-26 12:30:00,25.43,25.45,25.43,25.43,57400.0,16.3716,16.3845,16.3716,16.3716,57400.0
2007-04-26 12:35:00,25.43,25.44,25.43,25.43,33800.0,16.3716,16.378,16.3716,16.3716,33800.0
2007-04-26 12:40:00,25.43,25.45,25.41,25.41,58400.0,16.3716,16.3845,16.3587,16.3587,58400.0
2007-04-26 12:45:00,25.41,25.42,25.41,25.41,17600.0,16.3587,16.3651,16.3587,16.3587,17600.0
2007-04-26 12:50:00,25.42,25.42,25.38,25.39,47600.0,16.3651,16.3651,16.3394,16.3458,47600.0
2007-04-26 12:55:00,25.39,25.39,25.36,25.39,51000.0,16.3458,16.3458,16.3265,16.3458,51000.0
2007-04-26 13:00:00,25.39,25.43,25.39,25.42,81200.0,16.3458,16.3716,16.3458,16.3651,81200.0
2007-04-26 13:05:00,25.41,25.42,25.41,25.41,29200.0,16.3587,16.3651,16.3587,16.3587,29200.0
2007-04-26 13:10:00,25.41,25.41,25.41,25.41,19000.0,16.3587,16.3587,16.3587,16.3587,19000.0
2007-04-26 13:15:00,25.41,25.43,25.41,25.43,167000.0,16.3587,16.3716,16.3587,16.3716,167000.0
2007-04-26 13:20:00,25.43,25.43,25.41,25.41,33400.0,16.3716,16.3716,16.3587,16.3587,33400.0
2007-04-26 13:25:00,25.42,25.42,25.41,25.41,13000.0,16.3651,16.3651,16.3587,16.3587,13000.0
2007-04-26 13:30:00,25.42,25.43,25.41,25.43,30800.0,16.3651,16.3716,16.3587,16.3716,30800.0
2007-04-26 13:35:00,25.43,25.44,25.42,25.43,46400.0,16.3716,16.378,16.3651,16.3716,46400.0
2007-04-26 13:40:00,25.44,25.46,25.43,25.45,41000.0,16.378,16.3909,16.3716,16.3845,41000.0
2007-04-26 13:45:00,25.46,25.5,25.45,25.5,53200.0,16.3909,16.4166,16.3845,16.4166,53200.0
2007-04-26 13:50:00,25.5,25.56,25.5,25.56,98400.0,16.4166,16.4553,16.4166,16.4553,98400.0
2007-04-26 13:55:00,25.55,25.56,25.54,25.54,31600.0,16.4488,16.4553,16.4424,16.4424,31600.0
2007-04-26 14:00:00,25.55,25.57,25.55,25.55,41800.0,16.4488,16.4617,16.4488,16.4488,41800.0
2007-04-26 14:05:00,25.55,25.57,25.55,25.57,27000.0,16.4488,16.4617,16.4488,16.4617,27000.0
2007-04-26 14:10:00,25.57,25.59,25.55,25.59,48800.0,16.4617,16.4746,16.4488,16.4746,48800.0
2007-04-26 14:15:00,25.59,25.59,25.56,25.57,26200.0,16.4746,16.4746,16.4553,16.4617,26200.0
2007-04-26 14:20:00,25.57,25.58,25.57,25.57,22000.0,16.4617,16.4681,16.4617,16.4617,22000.0
2007-04-26 14:25:00,25.57,25.58,25.57,25.58,35600.0,16.4617,16.4681,16.4617,16.4681,35600.0
2007-04-26 14:30:00,25.58,25.58,25.54,25.54,55600.0,16.4681,16.4681,16.4424,16.4424,55600.0
2007-04-26 14:35:00,25.54,25.55,25.54,25.55,42800.0,16.4424,16.4488,16.4424,16.4488,42800.0
2007-04-26 14:40:00,25.55,25.56,25.55,25.56,41400.0,16.4488,16.4553,16.4488,16.4553,41400.0
2007-04-26 14:45:00,25.56,25.57,25.55,25.56,36800.0,16.4553,16.4617,16.4488,16.4553,36800.0
2007-04-26 14:50:00,25.56,25.58,25.56,25.57,65400.0,16.4553,16.4681,16.4553,16.4617,65400.0
2007-04-26 14:55:00,25.58,25.59,25.57,25.59,68600.0,16.4681,16.4746,16.4617,16.4746,68600.0
2007-04-26 15:00:00,25.59,25.59,25.58,25.59,73200.0,16.4746,16.4746,16.4681,16.4746,73200.0
2007-04-26 15:05:00,25.59,25.6,25.59,25.6,58200.0,16.4746,16.481,16.4746,16.481,58200.0
2007-04-26 15:10:00,25.6,25.61,25.59,25.61,51400.0,16.481,16.4875,16.4746,16.4875,51400.0
2007-04-26 15:15:00,25.6,25.61,25.57,25.58,84400.0,16.481,16.4875,16.4617,16.4681,84400.0
2007-04-26 15:20:00,25.58,25.58,25.57,25.58,51000.0,16.4681,16.4681,16.4617,16.4681,51000.0
2007-04-26 15:25:00,25.58,25.59,25.58,25.59,44600.0,16.4681,16.4746,16.4681,16.4746,44600.0
2007-04-26 15:30:00,25.59,25.61,25.59,25.61,42000.0,16.4746,16.4875,16.4746,16.4875,42000.0
2007-04-26 15:35:00,25.61,25.61,25.59,25.6,113400.0,16.4875,16.4875,16.4746,16.481,113400.0
2007-04-26 15:40:00,25.6,25.6,25.57,25.59,96200.0,16.481,16.481,16.4617,16.4746,96200.0
2007-04-26 15:45:00,25.59,25.6,25.59,25.6,52000.0,16.4746,16.481,16.4746,16.481,52000.0
2007-04-26 15:50:00,25.6,25.6,25.59,25.6,306200.0,16.481,16.481,16.4746,16.481,306200.0
2007-04-26 15:55:00,25.6,25.61,25.59,25.59,197200.0,16.481,16.4875,16.4746,16.4746,197200.0
2007-04-27 09:30:00,25.55,25.57,25.5,25.57,76000.0,16.4488,16.4617,16.4166,16.4617,76000.0
2007-04-27 09:35:00,25.57,25.58,25.47,25.52,48400.0,16.4617,16.4681,16.3973,16.4295,48400.0
2007-04-27 09:40:00,25.52,25.58,25.51,25.54,70800.0,16.4295,16.4681,16.4231,16.4424,70800.0
2007-04-27 09:45:00,25.55,25.57,25.48,25.5,87200.0,16.4488,16.4617,16.4038,16.4166,87200.0
2007-04-27 09:50:00,25.49,25.55,25.49,25.52,37600.0,16.4102,16.4488,16.4102,16.4295,37600.0
2007-04-27 09:55:00,25.52,25.55,25.51,25.54,25400.0,16.4295,16.4488,16.4231,16.4424,25400.0
2007-04-27 10:00:00,25.54,25.57,25.52,25.55,44800.0,16.4424,16.4617,16.4295,16.4488,44800.0
2007-04-27 10:05:00,25.54,25.61,25.53,25.6,74400.0,16.4424,16.4875,16.436,16.481,74400.0
2007-04-27 10:10:00,25.59,25.59,25.55,25.55,57600.0,16.4746,16.4746,16.4488,16.4488,57600.0
2007-04-27 10:15:00,25.55,25.58,25.54,25.55,47800.0,16.4488,16.4681,16.4424,16.4488,47800.0
2007-04-27 10:20:00,25.55,25.59,25.55,25.57,71400.0,16.4488,16.4746,16.4488,16.4617,71400.0
2007-04-27 10:25:00,25.56,25.58,25.55,25.57,55000.0,16.4553,16.4681,16.4488,16.4617,55000.0
2007-04-27 10:30:00,25.56,25.58,25.53,25.56,84200.0,16.4553,16.4681,16.436,16.4553,84200.0
2007-04-27 10:35:00,25.56,25.57,25.52,25.52,49000.0,16.4553,16.4617,16.4295,16.4295,49000.0
2007-04-27 10:40:00,25.52,25.52,25.48,25.48,105000.0,16.4295,16.4295,16.4038,16.4038,105000.0
2007-04-27 10:45:00,25.48,25.48,25.46,25.48,84800.0,16.4038,16.4038,16.3909,16.4038,84800.0
2007-04-27 10:50:00,25.48,25.48,25.46,25.48,73600.0,16.4038,16.4038,16.3909,16.4038,73600.0
2007-04-27 10:55:00,25.47,25.48,25.45,25.45,58800.0,16.3973,16.4038,16.3845,16.3845,58800.0
2007-04-27 11:00:00,25.46,25.47,25.45,25.47,70000.0,16.3909,16.3973,16.3845,16.3973,70000.0
2007-04-27 11:05:00,25.47,25.48,25.45,25.48,70400.0,16.3973,16.4038,16.3845,16.4038,70400.0
2007-04-27 11:10:00,25.47,25.48,25.46,25.48,95200.0,16.3973,16.4038,16.3909,16.4038,95200.0
2007-04-27 11:15:00,25.47,25.49,25.47,25.49,45600.0,16.3973,16.4102,16.3973,16.4102,45600.0
2007-04-27 11:20:00,25.49,25.5,25.48,25.49,42800.0,16.4102,16.4166,16.4038,16.4102,42800.0
2007-04-27 11:25:00,25.49,25.5,25.49,25.5,42200.0,16.4102,16.4166,16.4102,16.4166,42200.0
2007-04-27 11:30:00,25.5,25.5,25.5,25.5,19200.0,16.4166,16.4166,16.4166,16.4166,19200.0
2007-04-27 11:35:00,25.5,25.51,25.5,25.5,20600.0,16.4166,16.4231,16.4166,16.4166,20600.0
2007-04-27 11:40:00,25.5,25.53,25.5,25.53,48000.0,16.4166,16.436,16.4166,16.436,48000.0
2007-04-27 11:45:00,25.53,25.53,25.5,25.5,13400.0,16.436,16.436,16.4166,16.4166,13400.0
2007-04-27 11:50:00,25.51,25.51,25.48,25.49,30200.0,16.4231,16.4231,16.4038,16.4102,30200.0
2007-04-27 11:55:00,25.49,25.52,25.48,25.52,31400.0,16.4102,16.4295,16.4038,16.4295,31400.0
2007-04-27 12:00:00,25.52,25.53,25.52,25.53,45200.0,16.4295,16.436,16.4295,16.436,45200.0
2007-04-27 12:05:00,25.53,25.53,25.52,25.52,19000.0,16.436,16.436,16.4295,16.4295,19000.0
2007-04-27 12:10:00,25.52,25.53,25.52,25.53,13400.0,16.4295,16.436,16.4295,16.436,13400.0
2007-04-27 12:15:00,25.53,25.54,25.52,25.53,35200.0,16.436,16.4424,16.4295,16.436,35200.0
2007-04-27 12:20:00,25.53,25.53,25.53,25.53,14400.0,16.436,16.436,16.436,16.436,14400.0
2007-04-27 12:25:00,25.53,25.54,25.53,25.53,14800.0,16.436,16.4424,16.436,16.436,14800.0
2007-04-27 12:30:00,25.53,25.53,25.53,25.53,12200.0,16.436,16.436,16.436,16.436,12200.0
2007-04-27 12:35:00,25.53,25.53,25.51,25.52,28400.0,16.436,16.436,16.4231,16.4295,28400.0
2007-04-27 12:40:00,25.51,25.55,25.51,25.54,37000.0,16.4231,16.4488,16.4231,16.4424,37000.0
2007-04-27 12:45:00,25.54,25.56,25.54,25.54,30000.0,16.4424,16.4553,16.4424,16.4424,30000.0
2007-04-27 12:50:00,25.54,25.54,25.54,25.54,8000.0,16.4424,16.4424,16.4424,16.4424,8000.0
2007-04-27 12:55:00,25.54,25.54,25.54,25.54,12200.0,16.4424,16.4424,16.4424,16.4424,12200.0
2007-04-27 13:00:00,25.54,25.55,25.54,25.55,23000.0,16.4424,16.4488,16.4424,16.4488,23000.0
2007-04-27 13:05:00,25.55,25.56,25.54,25.55,35200.0,16.4488,16.4553,16.4424,16.4488,35200.0
2007-04-27 13:10:00,25.56,25.56,25.55,25.55,24000.0,16.4553,16.4553,16.4488,16.4488,24000.0
2007-04-27 13:15:00,25.56,25.56,25.53,25.53,36800.0,16.4553,16.4553,16.436,16.436,36800.0
2007-04-27 13:20:00,25.53,25.55,25.53,25.54,18600.0,16.436,16.4488,16.436,16.4424,18600.0
2007-04-27 13:25:00,25.54,25.56,25.54,25.56,6200.0,16.4424,16.4553,16.4424,16.4553,6200.0
2007-04-27 13:30:00,25.56,25.59,25.55,25.55,29400.0,16.4553,16.4746,16.4488,16.4488,29400.0
2007-04-27 13:35:00,25.55,25.57,25.55,25.56,31400.0,16.4488,16.4617,16.4488,16.4553,31400.0
2007-04-27 13:40:00,25.57,25.59,25.56,25.59,21800.0,16.4617,16.4746,16.4553,16.4746,21800.0
2007-04-27 13:45:00,25.59,25.59,25.56,25.57,20400.0,16.4746,16.4746,16.4553,16.4617,20400.0
2007-04-27 13:50:00,25.56,25.59,25.56,25.58,33000.0,16.4553,16.4746,16.4553,16.4681,33000.0
2007-04-27 13:55:00,25.58,25.58,25.55,25.55,21800.0,16.4681,16.4681,16.4488,16.4488,21800.0
2007-04-27 14:00:00,25.55,25.57,25.53,25.53,48000.0,16.4488,16.4617,16.436,16.436,48000.0
2007-04-27 14:05:00,25.53,25.55,25.52,25.55,42600.0,16.436,16.4488,16.4295,16.4488,42600.0
2007-04-27 14:10:00,25.54,25.54,25.54,25.54,9400.0,16.4424,16.4424,16.4424,16.4424,9400.0
2007-04-27 14:15:00,25.54,25.56,25.54,25.55,55000.0,16.4424,16.4553,16.4424,16.4488,55000.0
2007-04-27 14:20:00,25.55,25.58,25.55,25.56,25800.0,16.4488,16.4681,16.4488,16.4553,25800.0
2007-04-27 14:25:00,25.56,25.57,25.55,25.56,58200.0,16.4553,16.4617,16.4488,16.4553,58200.0
2007-04-27 14:30:00,25.56,25.56,25.56,25.56,23400.0,16.4553,16.4553,16.4553,16.4553,23400.0
2007-04-27 14:35:00,25.56,25.57,25.56,25.56,23800.0,16.4553,16.4617,16.4553,16.4553,23800.0
2007-04-27 14:40:00,25.57,25.59,25.56,25.58,34200.0,16.4617,16.4746,16.4553,16.4681,34200.0
2007-04-27 14:45:00,25.58,25.59,25.57,25.58,22200.0,16.4681,16.4746,16.4617,16.4681,22200.0
2007-04-27 14:50:00,25.58,25.59,25.58,25.58,36600.0,16.4681,16.4746,16.4681,16.4681,36600.0
2007-04-27 14:55:00,25.58,25.59,25.58,25.58,20600.0,16.4681,16.4746,16.4681,16.4681,20600.0
2007-04-27 15:00:00,25.58,25.59,25.58,25.58,21800.0,16.4681,16.4746,16.4681,16.4681,21800.0
2007-04-27 15:05:00,25.58,25.59,25.57,25.58,89400.0,16.4681,16.4746,16.4617,16.4681,89400.0
2007-04-27 15:10:00,25.58,25.59,25.58,25.59,36800.0,16.4681,16.4746,16.4681,16.4746,36800.0
2007-04-27 15:15:00,25.59,25.6,25.59,25.6,17200.0,16.4746,16.481,16.4746,16.481,17200.0
2007-04-27 15:20:00,25.6,25.6,25.58,25.58,48600.0,16.481,16.481,16.4681,16.4681,48600.0
2007-04-27 15:25:00,25.58,25.58,25.58,25.58,29400.0,16.4681,16.4681,16.4681,16.4681,29400.0
2007-04-27 15:30:00,25.58,25.59,25.57,25.58,95800.0,16.4681,16.4746,16.4617,16.4681,95800.0
2007-04-27 15:35:00,25.58,25.59,25.58,25.59,99800.0,16.4681,16.4746,16.4681,16.4746,99800.0
2007-04-27 15:40:00,25.59,25.59,25.57,25.59,140200.0,16.4746,16.4746,16.4617,16.4746,140200.0
2007-04-27 15:45:00,25.59,25.59,25.58,25.59,120200.0,16.4746,16.4746,16.4681,16.4746,120200.0
2007-04-27 15:50:00,25.58,25.6,25.58,25.6,88800.0,16.4681,16.481,16.4681,16.481,88800.0
2007-04-27 15:55:00,25.6,25.61,25.58,25.61,136400.0,16.481,16.4875,16.4681,16.4875,136400.0
2007-04-30 09:30:00,25.64,25.68,25.63,25.63,211600.0,16.5068,16.5325,16.5003,16.5003,211600.0
2007-04-30 09:35:00,25.63,25.63,25.56,25.56,32000.0,16.5003,16.5003,16.4553,16.4553,32000.0
2007-04-30 09:40:00,25.56,25.57,25.48,25.54,101200.0,16.4553,16.4617,16.4038,16.4424,101200.0
2007-04-30 09:45:00,25.54,25.55,25.52,25.52,52600.0,16.4424,16.4488,16.4295,16.4295,52600.0
2007-04-30 09:50:00,25.52,25.54,25.5,25.53,87400.0,16.4295,16.4424,16.4166,16.436,87400.0
2007-04-30 09:55:00,25.53,25.53,25.5,25.5,64400.0,16.436,16.436,16.4166,16.4166,64400.0
2007-04-30 10:00:00,25.5,25.54,25.5,25.52,59800.0,16.4166,16.4424,16.4166,16.4295,59800.0
2007-04-30 10:05:00,25.53,25.53,25.5,25.5,69200.0,16.436,16.436,16.4166,16.4166,69200.0
2007-04-30 10:10:00,25.5,25.52,25.5,25.51,59600.0,16.4166,16.4295,16.4166,16.4231,59600.0
2007-04-30 10:15:00,25.52,25.57,25.51,25.57,68800.0,16.4295,16.4617,16.4231,16.4617,68800.0
2007-04-30 10:20:00,25.56,25.58,25.55,25.57,44800.0,16.4553,16.4681,16.4488,16.4617,44800.0
2007-04-30 10:25:00,25.57,25.6,25.57,25.59,137600.0,16.4617,16.481,16.4617,16.4746,137600.0
2007-04-30 10:30:00,25.59,25.61,25.59,25.6,97200.0,16.4746,16.4875,16.4746,16.481,97200.0
2007-04-30 10:35:00,25.6,25.61,25.6,25.61,75800.0,16.481,16.4875,16.481,16.4875,75800.0
2007-04-30 10:40:00,25.61,25.61,25.6,25.6,76800.0,16.4875,16.4875,16.481,16.481,76800.0
2007-04-30 10:45:00,25.6,25.61,25.6,25.61,53000.0,16.481,16.4875,16.481,16.4875,53000.0
2007-04-30 10:50:00,25.61,25.61,25.6,25.61,68400.0,16.4875,16.4875,16.481,16.4875,68400.0
2007-04-30 10:55:00,25.61,25.61,25.61,25.61,70200.0,16.4875,16.4875,16.4875,16.4875,70200.0
2007-04-30 11:00:00,25.61,25.61,25.6,25.61,65200.0,16.4875,16.4875,16.481,16.4875,65200.0
2007-04-30 11:05:00,25.61,25.61,25.59,25.59,98400.0,16.4875,16.4875,16.4746,16.4746,98400.0
2007-04-30 11:10:00,25.58,25.59,25.58,25.58,36800.0,16.4681,16.4746,16.4681,16.4681,36800.0
2007-04-30 11:15:00,25.58,25.59,25.57,25.58,124800.0,16.4681,16.4746,16.4617,16.4681,124800.0
2007-04-30 11:20:00,25.59,25.6,25.57,25.59,90400.0,16.4746,16.481,16.4617,16.4746,90400.0
2007-04-30 11:25:00,25.6,25.6,25.59,25.6,36000.0,16.481,16.481,16.4746,16.481,36000.0
2007-04-30 11:30:00,25.6,25.6,25.6,25.6,64600.0,16.481,16.481,16.481,16.481,64600.0
2007-04-30 11:35:00,25.6,25.63,25.6,25.6,112000.0,16.481,16.5003,16.481,16.481,112000.0
2007-04-30 11:40:00,25.6,25.6,25.59,25.59,45800.0,16.481,16.481,16.4746,16.4746,45800.0
2007-04-30 11:45:00,25.59,25.6,25.59,25.59,49200.0,16.4746,16.481,16.4746,16.4746,49200.0
2007-04-30 11:50:00,25.59,25.6,25.59,25.6,33600.0,16.4746,16.481,16.4746,16.481,33600.0
2007-04-30 11:55:00,25.6,25.6,25.59,25.6,28000.0,16.481,16.481,16.4746,16.481,28000.0
2007-04-30 12:00:00,25.6,25.61,25.59,25.61,46400.0,16.481,16.4875,16.4746,16.4875,46400.0
2007-04-30 12:05:00,25.6,25.61,25.6,25.61,24800.0,16.481,16.4875,16.481,16.4875,24800.0
2007-04-30 12:10:00,25.61,25.67,25.6,25.66,60400.0,16.4875,16.5261,16.481,16.5196,60400.0
2007-04-30 12:15:00,25.66,25.74,25.66,25.72,169200.0,16.5196,16.5712,16.5196,16.5583,169200.0
2007-04-30 12:20:00,25.73,25.73,25.71,25.72,37400.0,16.5647,16.5647,16.5518,16.5583,37400.0
2007-04-30 12:25:00,25.71,25.74,25.71,25.74,27800.0,16.5518,16.5712,16.5518,16.5712,27800.0
2007-04-30 12:30:00,25.74,25.85,25.74,25.84,140200.0,16.5712,16.642,16.5712,16.6355,140200.0
2007-04-30 12:35:00,25.84,25.85,25.83,25.83,81600.0,16.6355,16.642,16.6291,16.6291,81600.0
2007-04-30 12:40:00,25.83,25.84,25.82,25.83,15400.0,16.6291,16.6355,16.6227,16.6291,15400.0
2007-04-30 12:45:00,25.82,25.83,25.82,25.82,15800.0,16.6227,16.6291,16.6227,16.6227,15800.0
2007-04-30 12:50:00,25.82,25.82,25.81,25.82,18200.0,16.6227,16.6227,16.6162,16.6227,18200.0
2007-04-30 12:55:00,25.82,25.83,25.81,25.83,68400.0,16.6227,16.6291,16.6162,16.6291,68400.0
2007-04-30 13:00:00,25.83,25.84,25.8,25.81,156600.0,16.6291,16.6355,16.6098,16.6162,156600.0
2007-04-30 13:05:00,25.81,25.82,25.81,25.82,36800.0,16.6162,16.6227,16.6162,16.6227,36800.0
2007-04-30 13:10:00,25.82,25.82,25.81,25.82,29400.0,16.6227,16.6227,16.6162,16.6227,29400.0
2007-04-30 13:15:00,25.81,25.82,25.81,25.82,33000.0,16.6162,16.6227,16.6162,16.6227,33000.0
2007-04-30 13:20:00,25.81,25.82,25.8,25.8,73400.0,16.6162,16.6227,16.6098,16.6098,73400.0
2007-04-30 13:25:00,25.8,25.81,25.76,25.76,50000.0,16.6098,16.6162,16.584,16.584,50000.0
2007-04-30 13:30:00,25.76,25.77,25.75,25.75,28400.0,16.584,16.5905,16.5776,16.5776,28400.0
2007-04-30 13:35:00,25.75,25.75,25.72,25.72,27800.0,16.5776,16.5776,16.5583,16.5583,27800.0
2007-04-30 13:40:00,25.72,25.73,25.72,25.73,27400.0,16.5583,16.5647,16.5583,16.5647,27400.0
2007-04-30 13:45:00,25.73,25.75,25.73,25.74,32000.0,16.5647,16.5776,16.5647,16.5712,32000.0
2007-04-30 13:50:00,25.75,25.75,25.74,25.75,27000.0,16.5776,16.5776,16.5712,16.5776,27000.0
2007-04-30 13:55:00,25.75,25.78,25.75,25.77,64400.0,16.5776,16.5969,16.5776,16.5905,64400.0
2007-04-30 14:00:00,25.78,25.79,25.77,25.78,26000.0,16.5969,16.6033,16.5905,16.5969,26000.0
2007-04-30 14:05:00,25.79,25.79,25.78,25.78,14400.0,16.6033,16.6033,16.5969,16.5969,14400.0
2007-04-30 14:10:00,25.78,25.79,25.78,25.78,54800.0,16.5969,16.6033,16.5969,16.5969,54800.0
2007-04-30 14:15:00,25.78,25.78,25.78,25.78,31400.0,16.5969,16.5969,16.5969,16.5969,31400.0
2007-04-30 14:20:00,25.78,25.8,25.78,25.79,67200.0,16.5969,16.6098,16.5969,16.6033,67200.0
2007-04-30 14:25:00,25.79,25.81,25.79,25.81,35800.0,16.6033,16.6162,16.6033,16.6162,35800.0
2007-04-30 14:30:00,25.81,25.82,25.81,25.81,49200.0,16.6162,16.6227,16.6162,16.6162,49200.0
2007-04-30 14:35:00,25.81,25.81,25.78,25.78,35200.0,16.6162,16.6162,16.5969,16.5969,35200.0
2007-04-30 14:40:00,25.78,25.79,25.75,25.76,66600.0,16.5969,16.6033,16.5776,16.584,66600.0
2007-04-30 14:45:00,25.76,25.77,25.74,25.74,43000.0,16.584,16.5905,16.5712,16.5712,43000.0
2007-04-30 14:50:00,25.74,25.76,25.74,25.75,42800.0,16.5712,16.584,16.5712,16.5776,42800.0
2007-04-30 14:55:00,25.75,25.75,25.72,25.73,68600.0,16.5776,16.5776,16.5583,16.5647,68600.0
2007-04-30 15:00:00,25.74,25.75,25.72,25.72,60000.0,16.5712,16.5776,16.5583,16.5583,60000.0
2007-04-30 15:05:00,25.72,25.74,25.72,25.74,48600.0,16.5583,16.5712,16.5583,16.5712,48600.0
2007-04-30 15:10:00,25.74,25.74,25.72,25.72,77800.0,16.5712,16.5712,16.5583,16.5583,77800.0
2007-04-30 15:15:00,25.72,25.73,25.71,25.71,46600.0,16.5583,16.5647,16.5518,16.5518,46600.0
2007-04-30 15:20:00,25.71,25.73,25.71,25.72,47400.0,16.5518,16.5647,16.5518,16.5583,47400.0
2007-04-30 15:25:00,25.72,25.73,25.71,25.72,33200.0,16.5583,16.5647,16.5518,16.5583,33200.0
2007-04-30 15:30:00,25.73,25.73,25.72,25.72,64400.0,16.5647,16.5647,16.5583,16.5583,64400.0
2007-04-30 15:35:00,25.72,25.73,25.71,25.71,84600.0,16.5583,16.5647,16.5518,16.5518,84600.0
2007-04-30 15:40:00,25.71,25.71,25.67,25.68,126600.0,16.5518,16.5518,16.5261,16.5325,126600.0
2007-04-30 15:45:00,25.68,25.69,25.68,25.69,100800.0,16.5325,16.539,16.5325,16.539,100800.0
2007-04-30 15:50:00,25.68,25.72,25.68,25.72,159000.0,16.5325,16.5583,16.5325,16.5583,159000.0
2007-04-30 15:55:00,25.71,25.72,25.67,25.68,282800.0,16.5518,16.5583,16.5261,16.5325,282800.0
2007-05-01 09:30:00,25.73,25.75,25.72,25.75,39400.0,16.5647,16.5776,16.5583,16.5776,39400.0
2007-05-01 09:35:00,25.75,25.76,25.68,25.7,36800.0,16.5776,16.584,16.5325,16.5454,36800.0
2007-05-01 09:40:00,25.7,25.7,25.68,25.68,25600.0,16.5454,16.5454,16.5325,16.5325,25600.0
2007-05-01 09:45:00,25.68,25.7,25.67,25.7,89400.0,16.5325,16.5454,16.5261,16.5454,89400.0
2007-05-01 09:50:00,25.68,25.68,25.66,25.67,112400.0,16.5325,16.5325,16.5196,16.5261,112400.0
2007-05-01 09:55:00,25.66,25.71,25.66,25.69,51800.0,16.5196,16.5518,16.5196,16.539,51800.0
2007-05-01 10:00:00,25.69,25.78,25.64,25.64,114400.0,16.539,16.5969,16.5068,16.5068,114400.0
2007-05-01 10:05:00,25.64,25.64,25.61,25.63,37400.0,16.5068,16.5068,16.4875,16.5003,37400.0
2007-05-01 10:10:00,25.64,25.69,25.64,25.67,37400.0,16.5068,16.539,16.5068,16.5261,37400.0
2007-05-01 10:15:00,25.67,25.67,25.61,25.63,69400.0,16.5261,16.5261,16.4875,16.5003,69400.0
2007-05-01 10:20:00,25.64,25.64,25.61,25.61,66200.0,16.5068,16.5068,16.4875,16.4875,66200.0
2007-05-01 10:25:00,25.61,25.64,25.61,25.61,96200.0,16.4875,16.5068,16.4875,16.4875,96200.0
2007-05-01 10:30:00,25.61,25.63,25.58,25.58,64600.0,16.4875,16.5003,16.4681,16.4681,64600.0
2007-05-01 10:35:00,25.59,25.61,25.57,25.6,35400.0,16.4746,16.4875,16.4617,16.481,35400.0
2007-05-01 10:40:00,25.6,25.6,25.58,25.59,218000.0,16.481,16.481,16.4681,16.4746,218000.0
2007-05-01 10:45:00,25.59,25.59,25.56,25.56,35200.0,16.4746,16.4746,16.4553,16.4553,35200.0
2007-05-01 10:50:00,25.56,25.56,25.55,25.56,18600.0,16.4553,16.4553,16.4488,16.4553,18600.0
2007-05-01 10:55:00,25.55,25.6,25.55,25.6,40600.0,16.4488,16.481,16.4488,16.481,40600.0
2007-05-01 11:00:00,25.6,25.6,25.59,25.59,59600.0,16.481,16.481,16.4746,16.4746,59600.0
2007-05-01 11:05:00,25.58,25.58,25.55,25.56,44600.0,16.4681,16.4681,16.4488,16.4553,44600.0
2007-05-01 11:10:00,25.56,25.56,25.54,25.56,44400.0,16.4553,16.4553,16.4424,16.4553,44400.0
2007-05-01 11:15:00,25.57,25.61,25.57,25.61,42800.0,16.4617,16.4875,16.4617,16.4875,42800.0
2007-05-01 11:20:00,25.61,25.63,25.58,25.58,57000.0,16.4875,16.5003,16.4681,16.4681,57000.0
2007-05-01 11:25:00,25.58,25.61,25.58,25.59,18800.0,16.4681,16.4875,16.4681,16.4746,18800.0
2007-05-01 11:30:00,25.58,25.65,25.57,25.65,43400.0,16.4681,16.5132,16.4617,16.5132,43400.0
2007-05-01 11:35:00,25.65,25.66,25.62,25.63,36400.0,16.5132,16.5196,16.4939,16.5003,36400.0
2007-05-01 11:40:00,25.63,25.63,25.62,25.63,30400.0,16.5003,16.5003,16.4939,16.5003,30400.0
2007-05-01 11:45:00,25.63,25.64,25.62,25.63,32800.0,16.5003,16.5068,16.4939,16.5003,32800.0
2007-05-01 11:50:00,25.63,25.63,25.63,25.63,9400.0,16.5003,16.5003,16.5003,16.5003,9400.0
2007-05-01 11:55:00,25.63,25.63,25.61,25.61,35800.0,16.5003,16.5003,16.4875,16.4875,35800.0
2007-05-01 12:00:00,25.61,25.61,25.57,25.59,77200.0,16.4875,16.4875,16.4617,16.4746,77200.0
2007-05-01 12:05:00,25.59,25.59,25.58,25.58,46800.0,16.4746,16.4746,16.4681,16.4681,46800.0
2007-05-01 12:10:00,25.58,25.61,25.58,25.61,104200.0,16.4681,16.4875,16.4681,16.4875,104200.0
2007-05-01 12:15:00,25.61,25.61,25.6,25.61,89400.0,16.4875,16.4875,16.481,16.4875,89400.0
2007-05-01 12:20:00,25.61,25.64,25.6,25.6,54800.0,16.4875,16.5068,16.481,16.481,54800.0
2007-05-01 12:25:00,25.6,25.63,25.6,25.6,28200.0,16.481,16.5003,16.481,16.481,28200.0
2007-05-01 12:30:00,25.6,25.62,25.6,25.62,42000.0,16.481,16.4939,16.481,16.4939,42000.0
2007-05-01 12:35:00,25.62,25.63,25.61,25.63,53600.0,16.4939,16.5003,16.4875,16.5003,53600.0
2007-05-01 12:40:00,25.63,25.63,25.62,25.63,35600.0,16.5003,16.5003,16.4939,16.5003,35600.0
2007-05-01 12:45:00,25.63,25.63,25.63,25.63,9200.0,16.5003,16.5003,16.5003,16.5003,9200.0
2007-05-01 12:50:00,25.63,25.63,25.63,25.63,11200.0,16.5003,16.5003,16.5003,16.5003,11200.0
2007-05-01 12:55:00,25.63,25.63,25.63,25.63,35400.0,16.5003,16.5003,16.5003,16.5003,35400.0
2007-05-01 13:00:00,25.63,25.64,25.61,25.64,90400.0,16.5003,16.5068,16.4875,16.5068,90400.0
2007-05-01 13:05:00,25.64,25.65,25.64,25.64,32600.0,16.5068,16.5132,16.5068,16.5068,32600.0
2007-05-01 13:10:00,25.64,25.66,25.64,25.66,124000.0,16.5068,16.5196,16.5068,16.5196,124000.0
2007-05-01 13:15:00,25.66,25.67,25.66,25.67,22800.0,16.5196,16.5261,16.5196,16.5261,22800.0
2007-05-01 13:20:00,25.67,25.67,25.65,25.66,26200.0,16.5261,16.5261,16.5132,16.5196,26200.0
2007-05-01 13:25:00,25.66,25.67,25.65,25.65,26200.0,16.5196,16.5261,16.5132,16.5132,26200.0
2007-05-01 13:30:00,25.65,25.66,25.65,25.65,24000.0,16.5132,16.5196,16.5132,16.5132,24000.0
2007-05-01 13:35:00,25.65,25.66,25.65,25.66,49400.0,16.5132,16.5196,16.5132,16.5196,49400.0
2007-05-01 13:40:00,25.65,25.68,25.65,25.67,26600.0,16.5132,16.5325,16.5132,16.5261,26600.0
2007-05-01 13:45:00,25.67,25.68,25.66,25.66,19200.0,16.5261,16.5325,16.5196,16.5196,19200.0
2007-05-01 13:50:00,25.66,25.67,25.66,25.67,20000.0,16.5196,16.5261,16.5196,16.5261,20000.0
2007-05-01 13:55:00,25.66,25.66,25.65,25.65,40000.0,16.5196,16.5196,16.5132,16.5132,40000.0
2007-05-01 14:00:00,25.65,25.66,25.65,25.65,26800.0,16.5132,16.5196,16.5132,16.5132,26800.0
2007-05-01 14:05:00,25.65,25.66,25.65,25.65,33200.0,16.5132,16.5196,16.5132,16.5132,33200.0
2007-05-01 14:10:00,25.65,25.68,25.65,25.68,42600.0,16.5132,16.5325,16.5132,16.5325,42600.0
2007-05-01 14:15:00,25.68,25.68,25.65,25.65,30200.0,16.5325,16.5325,16.5132,16.5132,30200.0
2007-05-01 14:20:00,25.66,25.68,25.66,25.68,36600.0,16.5196,16.5325,16.5196,16.5325,36600.0
2007-05-01 14:25:00,25.68,25.68,25.66,25.67,21200.0,16.5325,16.5325,16.5196,16.5261,21200.0
2007-05-01 14:30:00,25.66,25.67,25.66,25.67,23400.0,16.5196,16.5261,16.5196,16.5261,23400.0
2007-05-01 14:35:00,25.66,25.69,25.66,25.68,57200.0,16.5196,16.539,16.5196,16.5325,57200.0
2007-05-01 14:40:00,25.68,25.69,25.67,25.68,26400.0,16.5325,16.539,16.5261,16.5325,26400.0
2007-05-01 14:45:00,25.68,25.68,25.68,25.68,8400.0,16.5325,16.5325,16.5325,16.5325,8400.0
2007-05-01 14:50:00,25.68,25.68,25.66,25.67,34800.0,16.5325,16.5325,16.5196,16.5261,34800.0
2007-05-01 14:55:00,25.66,25.67,25.66,25.66,27400.0,16.5196,16.5261,16.5196,16.5196,27400.0
2007-05-01 15:00:00,25.66,25.71,25.66,25.71,66000.0,16.5196,16.5518,16.5196,16.5518,66000.0
2007-05-01 15:05:00,25.71,25.71,25.7,25.7,25600.0,16.5518,16.5518,16.5454,16.5454,25600.0
2007-05-01 15:10:00,25.7,25.72,25.7,25.7,24000.0,16.5454,16.5583,16.5454,16.5454,24000.0
2007-05-01 15:15:00,25.7,25.72,25.69,25.72,62600.0,16.5454,16.5583,16.539,16.5583,62600.0
2007-05-01 15:20:00,25.72,25.74,25.71,25.72,28400.0,16.5583,16.5712,16.5518,16.5583,28400.0
2007-05-01 15:25:00,25.72,25.73,25.71,25.71,32800.0,16.5583,16.5647,16.5518,16.5518,32800.0
2007-05-01 15:30:00,25.71,25.71,25.7,25.71,24000.0,16.5518,16.5518,16.5454,16.5518,24000.0
2007-05-01 15:35:00,25.71,25.71,25.7,25.7,28200.0,16.5518,16.5518,16.5454,16.5454,28200.0
2007-05-01 15:40:00,25.7,25.72,25.7,25.72,62400.0,16.5454,16.5583,16.5454,16.5583,62400.0
2007-05-01 15:45:00,25.72,25.72,25.71,25.72,59400.0,16.5583,16.5583,16.5518,16.5583,59400.0
2007-05-01 15:50:00,25.71,25.72,25.71,25.72,62600.0,16.5518,16.5583,16.5518,16.5583,62600.0
2007-05-01 15:55:00,25.71,25.72,25.71,25.72,147400.0,16.5518,16.5583,16.5518,16.5583,147400.0
2007-05-02 09:30:00,25.72,25.72,25.68,25.68,45000.0,16.5583,16.5583,16.5325,16.5325,45000.0
2007-05-02 09:35:00,25.68,25.73,25.68,25.73,26000.0,16.5325,16.5647,16.5325,16.5647,26000.0
2007-05-02 09:40:00,25.73,25.8,25.73,25.75,37000.0,16.5647,16.6098,16.5647,16.5776,37000.0
2007-05-02 09:45:00,25.75,25.81,25.74,25.76,75200.0,16.5776,16.6162,16.5712,16.584,75200.0
2007-05-02 09:50:00,25.77,25.81,25.75,25.79,37800.0,16.5905,16.6162,16.5776,16.6033,37800.0
2007-05-02 09:55:00,25.79,25.8,25.75,25.76,53600.0,16.6033,16.6098,16.5776,16.584,53600.0
2007-05-02 10:00:00,25.77,25.8,25.77,25.79,68600.0,16.5905,16.6098,16.5905,16.6033,68600.0
2007-05-02 10:05:00,25.79,25.8,25.76,25.76,46200.0,16.6033,16.6098,16.584,16.584,46200.0
2007-05-02 10:10:00,25.76,25.78,25.75,25.77,58600.0,16.584,16.5969,16.5776,16.5905,58600.0
2007-05-02 10:15:00,25.77,25.77,25.74,25.74,52200.0,16.5905,16.5905,16.5712,16.5712,52200.0
2007-05-02 10:20:00,25.74,25.75,25.74,25.75,33200.0,16.5712,16.5776,16.5712,16.5776,33200.0
2007-05-02 10:25:00,25.75,25.77,25.75,25.77,76600.0,16.5776,16.5905,16.5776,16.5905,76600.0
2007-05-02 10:30:00,25.77,25.79,25.77,25.79,59200.0,16.5905,16.6033,16.5905,16.6033,59200.0
2007-05-02 10:35:00,25.79,25.83,25.79,25.83,83400.0,16.6033,16.6291,16.6033,16.6291,83400.0
2007-05-02 10:40:00,25.83,25.86,25.83,25.85,75000.0,16.6291,16.6484,16.6291,16.642,75000.0
2007-05-02 10:45:00,25.85,25.86,25.85,25.85,35400.0,16.642,16.6484,16.642,16.642,35400.0
2007-05-02 10:50:00,25.85,25.86,25.84,25.86,21600.0,16.642,16.6484,16.6355,16.6484,21600.0
2007-05-02 10:55:00,25.86,25.88,25.86,25.88,31600.0,16.6484,16.6613,16.6484,16.6613,31600.0
2007-05-02 11:00:00,25.88,25.88,25.87,25.88,14400.0,16.6613,16.6613,16.6548,16.6613,14400.0
2007-05-02 11:05:00,25.87,25.89,25.87,25.88,39200.0,16.6548,16.6677,16.6548,16.6613,39200.0
2007-05-02 11:10:00,25.88,25.88,25.87,25.88,56400.0,16.6613,16.6613,16.6548,16.6613,56400.0
2007-05-02 11:15:00,25.87,25.88,25.87,25.88,40200.0,16.6548,16.6613,16.6548,16.6613,40200.0
2007-05-02 11:20:00,25.88,25.92,25.88,25.92,63600.0,16.6613,16.687,16.6613,16.687,63600.0
2007-05-02 11:25:00,25.92,25.92,25.9,25.9,26000.0,16.687,16.687,16.6742,16.6742,26000.0
2007-05-02 11:30:00,25.91,25.91,25.9,25.91,11400.0,16.6806,16.6806,16.6742,16.6806,11400.0
2007-05-02 11:35:00,25.91,25.91,25.91,25.91,23800.0,16.6806,16.6806,16.6806,16.6806,23800.0
2007-05-02 11:40:00,25.91,25.91,25.9,25.91,71600.0,16.6806,16.6806,16.6742,16.6806,71600.0
2007-05-02 11:45:00,25.91,25.93,25.91,25.93,62800.0,16.6806,16.6935,16.6806,16.6935,62800.0
2007-05-02 11:50:00,25.93,26.0,25.93,26.0,163800.0,16.6935,16.7385,16.6935,16.7385,163800.0
2007-05-02 11:55:00,26.0,26.02,25.99,26.01,84200.0,16.7385,16.7514,16.7321,16.745,84200.0
2007-05-02 12:00:00,26.01,26.08,26.01,26.08,156600.0,16.745,16.79,16.745,16.79,156600.0
2007-05-02 12:05:00,26.08,26.13,26.07,26.11,119600.0,16.79,16.8222,16.7836,16.8094,119600.0
2007-05-02 12:10:00,26.11,26.11,26.07,26.07,46200.0,16.8094,16.8094,16.7836,16.7836,46200.0
2007-05-02 12:15:00,26.07,26.07,26.05,26.05,13200.0,16.7836,16.7836,16.7707,16.7707,13200.0
2007-05-02 12:20:00,26.05,26.06,26.04,26.04,31000.0,16.7707,16.7772,16.7643,16.7643,31000.0
2007-05-02 12:25:00,26.04,26.04,26.03,26.03,13400.0,16.7643,16.7643,16.7579,16.7579,13400.0
2007-05-02 12:30:00,26.03,26.05,26.03,26.05,32000.0,16.7579,16.7707,16.7579,16.7707,32000.0
2007-05-02 12:35:00,26.04,26.05,26.01,26.01,37800.0,16.7643,16.7707,16.745,16.745,37800.0
2007-05-02 12:40:00,26.01,26.01,25.99,26.0,34000.0,16.745,16.745,16.7321,16.7385,34000.0
2007-05-02 12:45:00,26.0,26.02,26.0,26.0,84400.0,16.7385,16.7514,16.7385,16.7385,84400.0
2007-05-02 12:50:00,26.0,26.0,26.0,26.0,17600.0,16.7385,16.7385,16.7385,16.7385,17600.0
2007-05-02 12:55:00,26.0,26.0,26.0,26.0,10600.0,16.7385,16.7385,16.7385,16.7385,10600.0
2007-05-02 13:00:00,26.0,26.02,26.0,26.02,56800.0,16.7385,16.7514,16.7385,16.7514,56800.0
2007-05-02 13:05:00,26.01,26.05,26.0,26.02,61600.0,16.745,16.7707,16.7385,16.7514,61600.0
2007-05-02 13:10:00,26.02,26.03,26.02,26.02,8400.0,16.7514,16.7579,16.7514,16.7514,8400.0
2007-05-02 13:15:00,26.02,26.03,26.02,26.03,44200.0,16.7514,16.7579,16.7514,16.7579,44200.0
2007-05-02 13:20:00,26.03,26.04,26.01,26.02,38600.0,16.7579,16.7643,16.745,16.7514,38600.0
2007-05-02 13:25:00,26.02,26.03,26.02,26.02,18000.0,16.7514,16.7579,16.7514,16.7514,18000.0
2007-05-02 13:30:00,26.02,26.04,26.01,26.04,20400.0,16.7514,16.7643,16.745,16.7643,20400.0
2007-05-02 13:35:00,26.03,26.04,26.02,26.02,14000.0,16.7579,16.7643,16.7514,16.7514,14000.0
2007-05-02 13:40:00,26.02,26.04,26.01,26.04,40600.0,16.7514,16.7643,16.745,16.7643,40600.0
2007-05-02 13:45:00,26.03,26.04,26.03,26.04,6600.0,16.7579,16.7643,16.7579,16.7643,6600.0
2007-05-02 13:50:00,26.04,26.04,26.03,26.03,14800.0,16.7643,16.7643,16.7579,16.7579,14800.0
2007-05-02 13:55:00,26.04,26.04,26.02,26.03,31200.0,16.7643,16.7643,16.7514,16.7579,31200.0
2007-05-02 14:00:00,26.03,26.05,26.03,26.04,28800.0,16.7579,16.7707,16.7579,16.7643,28800.0
2007-05-02 14:05:00,26.05,26.05,26.04,26.05,19800.0,16.7707,16.7707,16.7643,16.7707,19800.0
2007-05-02 14:10:00,26.05,26.05,26.04,26.05,25200.0,16.7707,16.7707,16.7643,16.7707,25200.0
2007-05-02 14:15:00,26.04,26.05,26.04,26.05,27000.0,16.7643,16.7707,16.7643,16.7707,27000.0
2007-05-02 14:20:00,26.05,26.06,26.04,26.06,38400.0,16.7707,16.7772,16.7643,16.7772,38400.0
2007-05-02 14:25:00,26.06,26.06,26.06,26.06,13400.0,16.7772,16.7772,16.7772,16.7772,13400.0
2007-05-02 14:30:00,26.06,26.06,26.05,26.06,71400.0,16.7772,16.7772,16.7707,16.7772,71400.0
2007-05-02 14:35:00,26.05,26.06,26.05,26.05,28400.0,16.7707,16.7772,16.7707,16.7707,28400.0
2007-05-02 14:40:00,26.05,26.05,26.01,26.02,144400.0,16.7707,16.7707,16.745,16.7514,144400.0
2007-05-02 14:45:00,26.02,26.03,26.02,26.02,56800.0,16.7514,16.7579,16.7514,16.7514,56800.0
2007-05-02 14:50:00,26.02,26.02,26.0,26.01,53000.0,16.7514,16.7514,16.7385,16.745,53000.0
2007-05-02 14:55:00,26.02,26.02,26.01,26.02,26600.0,16.7514,16.7514,16.745,16.7514,26600.0
2007-05-02 15:00:00,26.02,26.02,26.0,26.01,54800.0,16.7514,16.7514,16.7385,16.745,54800.0
2007-05-02 15:05:00,26.0,26.01,25.98,25.98,31000.0,16.7385,16.745,16.7257,16.7257,31000.0
2007-05-02 15:10:00,26.0,26.0,25.98,26.0,77200.0,16.7385,16.7385,16.7257,16.7385,77200.0
2007-05-02 15:15:00,26.0,26.0,25.98,25.99,43800.0,16.7385,16.7385,16.7257,16.7321,43800.0
2007-05-02 15:20:00,25.98,25.98,25.96,25.97,59200.0,16.7257,16.7257,16.7128,16.7192,59200.0
2007-05-02 15:25:00,25.97,26.02,25.97,26.02,182400.0,16.7192,16.7514,16.7192,16.7514,182400.0
2007-05-02 15:30:00,26.02,26.02,26.0,26.0,27800.0,16.7514,16.7514,16.7385,16.7385,27800.0
2007-05-02 15:35:00,26.0,26.0,26.0,26.0,37800.0,16.7385,16.7385,16.7385,16.7385,37800.0
2007-05-02 15:40:00,26.0,26.0,25.97,25.98,84400.0,16.7385,16.7385,16.7192,16.7257,84400.0
2007-05-02 15:45:00,25.98,26.0,25.97,26.0,162200.0,16.7257,16.7385,16.7192,16.7385,162200.0
2007-05-02 15:50:00,26.0,26.0,25.99,25.99,34800.0,16.7385,16.7385,16.7321,16.7321,34800.0
2007-05-02 15:55:00,25.99,26.0,25.98,25.99,118400.0,16.7321,16.7385,16.7257,16.7321,118400.0
2007-05-03 09:30:00,26.02,26.06,26.01,26.06,66800.0,16.7514,16.7772,16.745,16.7772,66800.0
2007-05-03 09:35:00,26.05,26.07,26.01,26.05,22400.0,16.7707,16.7836,16.745,16.7707,22400.0
2007-05-03 09:40:00,26.05,26.1,26.04,26.06,47000.0,16.7707,16.8029,16.7643,16.7772,47000.0
2007-05-03 09:45:00,26.06,26.07,26.01,26.04,59000.0,16.7772,16.7836,16.745,16.7643,59000.0
2007-05-03 09:50:00,26.05,26.13,26.05,26.09,48600.0,16.7707,16.8222,16.7707,16.7965,48600.0
2007-05-03 09:55:00,26.09,26.13,26.04,26.05,100200.0,16.7965,16.8222,16.7643,16.7707,100200.0
2007-05-03 10:00:00,26.06,26.11,26.02,26.05,79600.0,16.7772,16.8094,16.7514,16.7707,79600.0
2007-05-03 10:05:00,26.06,26.21,26.05,26.17,74600.0,16.7772,16.8737,16.7707,16.848,74600.0
2007-05-03 10:10:00,26.17,26.17,26.13,26.15,58800.0,16.848,16.848,16.8222,16.8351,58800.0
2007-05-03 10:15:00,26.15,26.17,26.14,26.16,69000.0,16.8351,16.848,16.8287,16.8415,69000.0
2007-05-03 10:20:00,26.16,26.17,26.13,26.16,32800.0,16.8415,16.848,16.8222,16.8415,32800.0
2007-05-03 10:25:00,26.16,26.2,26.15,26.18,30800.0,16.8415,16.8673,16.8351,16.8544,30800.0
2007-05-03 10:30:00,26.18,26.18,26.17,26.17,22600.0,16.8544,16.8544,16.848,16.848,22600.0
2007-05-03 10:35:00,26.17,26.17,26.16,26.16,47200.0,16.848,16.848,16.8415,16.8415,47200.0
2007-05-03 10:40:00,26.17,26.2,26.16,26.2,55400.0,16.848,16.8673,16.8415,16.8673,55400.0
2007-05-03 10:45:00,26.2,26.2,26.18,26.2,45000.0,16.8673,16.8673,16.8544,16.8673,45000.0
2007-05-03 10:50:00,26.18,26.22,26.18,26.21,84600.0,16.8544,16.8802,16.8544,16.8737,84600.0
2007-05-03 10:55:00,26.2,26.22,26.2,26.2,78200.0,16.8673,16.8802,16.8673,16.8673,78200.0
2007-05-03 11:00:00,26.21,26.22,26.2,26.2,84400.0,16.8737,16.8802,16.8673,16.8673,84400.0
2007-05-03 11:05:00,26.21,26.21,26.2,26.21,37600.0,16.8737,16.8737,16.8673,16.8737,37600.0
2007-05-03 11:10:00,26.2,26.21,26.2,26.21,25200.0,16.8673,16.8737,16.8673,16.8737,25200.0
2007-05-03 11:15:00,26.21,26.22,26.2,26.21,29800.0,16.8737,16.8802,16.8673,16.8737,29800.0
2007-05-03 11:20:00,26.21,26.22,26.18,26.19,96200.0,16.8737,16.8802,16.8544,16.8609,96200.0
2007-05-03 11:25:00,26.18,26.23,26.18,26.22,35400.0,16.8544,16.8866,16.8544,16.8802,35400.0
2007-05-03 11:30:00,26.22,26.24,26.22,26.23,23800.0,16.8802,16.893,16.8802,16.8866,23800.0
2007-05-03 11:35:00,26.24,26.25,26.23,26.25,32000.0,16.893,16.8995,16.8866,16.8995,32000.0
2007-05-03 11:40:00,26.25,26.25,26.24,26.25,15400.0,16.8995,16.8995,16.893,16.8995,15400.0
2007-05-03 11:45:00,26.25,26.25,26.25,26.25,36000.0,16.8995,16.8995,16.8995,16.8995,36000.0
2007-05-03 11:50:00,26.25,26.26,26.24,26.26,28800.0,16.8995,16.9059,16.893,16.9059,28800.0
2007-05-03 11:55:00,26.26,26.28,26.25,26.28,30000.0,16.9059,16.9188,16.8995,16.9188,30000.0
2007-05-03 12:00:00,26.28,26.29,26.25,26.26,49800.0,16.9188,16.9252,16.8995,16.9059,49800.0
2007-05-03 12:05:00,26.25,26.26,26.25,26.25,41200.0,16.8995,16.9059,16.8995,16.8995,41200.0
2007-05-03 12:10:00,26.25,26.25,26.25,26.25,22600.0,16.8995,16.8995,16.8995,16.8995,22600.0
2007-05-03 12:15:00,26.25,26.27,26.24,26.27,26000.0,16.8995,16.9124,16.893,16.9124,26000.0
2007-05-03 12:20:00,26.27,26.27,26.27,26.27,7600.0,16.9124,16.9124,16.9124,16.9124,7600.0
2007-05-03 12:25:00,26.27,26.28,26.25,26.25,49200.0,16.9124,16.9188,16.8995,16.8995,49200.0
2007-05-03 12:30:00,26.25,26.26,26.25,26.26,9400.0,16.8995,16.9059,16.8995,16.9059,9400.0
2007-05-03 12:35:00,26.25,26.28,26.25,26.27,31800.0,16.8995,16.9188,16.8995,16.9124,31800.0
2007-05-03 12:40:00,26.27,26.28,26.27,26.28,25600.0,16.9124,16.9188,16.9124,16.9188,25600.0
2007-05-03 12:45:00,26.28,26.28,26.27,26.27,52600.0,16.9188,16.9188,16.9124,16.9124,52600.0
2007-05-03 12:50:00,26.28,26.29,26.27,26.28,85400.0,16.9188,16.9252,16.9124,16.9188,85400.0
2007-05-03 12:55:00,26.28,26.3,26.27,26.3,58600.0,16.9188,16.9317,16.9124,16.9317,58600.0
2007-05-03 13:00:00,26.3,26.3,26.29,26.3,18400.0,16.9317,16.9317,16.9252,16.9317,18400.0
2007-05-03 13:05:00,26.29,26.3,26.29,26.3,28200.0,16.9252,16.9317,16.9252,16.9317,28200.0
2007-05-03 13:10:00,26.3,26.32,26.3,26.32,41800.0,16.9317,16.9446,16.9317,16.9446,41800.0
2007-05-03 13:15:00,26.32,26.34,26.32,26.32,66400.0,16.9446,16.9574,16.9446,16.9446,66400.0
2007-05-03 13:20:00,26.32,26.34,26.3,26.31,67000.0,16.9446,16.9574,16.9317,16.9381,67000.0
2007-05-03 13:25:00,26.31,26.31,26.3,26.31,34800.0,16.9381,16.9381,16.9317,16.9381,34800.0
2007-05-03 13:30:00,26.31,26.31,26.31,26.31,16800.0,16.9381,16.9381,16.9381,16.9381,16800.0
2007-05-03 13:35:00,26.31,26.31,26.31,26.31,18400.0,16.9381,16.9381,16.9381,16.9381,18400.0
2007-05-03 13:40:00,26.31,26.33,26.31,26.32,35600.0,16.9381,16.951,16.9381,16.9446,35600.0
2007-05-03 13:45:00,26.32,26.34,26.32,26.33,119400.0,16.9446,16.9574,16.9446,16.951,119400.0
2007-05-03 13:50:00,26.34,26.36,26.33,26.36,176000.0,16.9574,16.9703,16.951,16.9703,176000.0
2007-05-03 13:55:00,26.36,26.36,26.36,26.36,39000.0,16.9703,16.9703,16.9703,16.9703,39000.0
2007-05-03 14:00:00,26.36,26.37,26.36,26.37,40000.0,16.9703,16.9767,16.9703,16.9767,40000.0
2007-05-03 14:05:00,26.36,26.39,26.36,26.39,123800.0,16.9703,16.9896,16.9703,16.9896,123800.0
2007-05-03 14:10:00,26.39,26.4,26.39,26.39,71600.0,16.9896,16.9961,16.9896,16.9896,71600.0
2007-05-03 14:15:00,26.39,26.43,26.39,26.42,175800.0,16.9896,17.0154,16.9896,17.0089,175800.0
2007-05-03 14:20:00,26.42,26.42,26.38,26.4,136800.0,17.0089,17.0089,16.9832,16.9961,136800.0
2007-05-03 14:25:00,26.41,26.43,26.4,26.43,108000.0,17.0025,17.0154,16.9961,17.0154,108000.0
2007-05-03 14:30:00,26.44,26.45,26.43,26.43,33000.0,17.0218,17.0282,17.0154,17.0154,33000.0
2007-05-03 14:35:00,26.44,26.44,26.43,26.43,68600.0,17.0218,17.0218,17.0154,17.0154,68600.0
2007-05-03 14:40:00,26.43,26.48,26.43,26.46,152000.0,17.0154,17.0476,17.0154,17.0347,152000.0
2007-05-03 14:45:00,26.46,26.48,26.46,26.48,92600.0,17.0347,17.0476,17.0347,17.0476,92600.0
2007-05-03 14:50:00,26.48,26.49,26.48,26.49,58600.0,17.0476,17.054,17.0476,17.054,58600.0
2007-05-03 14:55:00,26.49,26.53,26.49,26.52,183000.0,17.054,17.0797,17.054,17.0733,183000.0
2007-05-03 15:00:00,26.52,26.56,26.52,26.56,113800.0,17.0733,17.0991,17.0733,17.0991,113800.0
2007-05-03 15:05:00,26.56,26.6,26.55,26.57,204200.0,17.0991,17.1248,17.0926,17.1055,204200.0
2007-05-03 15:10:00,26.57,26.57,26.5,26.52,194400.0,17.1055,17.1055,17.0604,17.0733,194400.0
2007-05-03 15:15:00,26.51,26.54,26.5,26.53,85000.0,17.0669,17.0862,17.0604,17.0797,85000.0
2007-05-03 15:20:00,26.53,26.54,26.5,26.52,83800.0,17.0797,17.0862,17.0604,17.0733,83800.0
2007-05-03 15:25:00,26.52,26.54,26.52,26.53,56800.0,17.0733,17.0862,17.0733,17.0797,56800.0
2007-05-03 15:30:00,26.53,26.53,26.51,26.51,69000.0,17.0797,17.0797,17.0669,17.0669,69000.0
2007-05-03 15:35:00,26.52,26.52,26.49,26.5,118400.0,17.0733,17.0733,17.054,17.0604,118400.0
2007-05-03 15:40:00,26.5,26.5,26.49,26.49,51200.0,17.0604,17.0604,17.054,17.054,51200.0
2007-05-03 15:45:00,26.49,26.5,26.48,26.49,109000.0,17.054,17.0604,17.0476,17.054,109000.0
2007-05-03 15:50:00,26.48,26.49,26.48,26.49,161800.0,17.0476,17.054,17.0476,17.054,161800.0
2007-05-03 15:55:00,26.49,26.5,26.46,26.47,383000.0,17.054,17.0604,17.0347,17.0411,383000.0
2007-05-04 09:30:00,26.51,26.55,26.44,26.45,56800.0,17.0669,17.0926,17.0218,17.0282,56800.0
2007-05-04 09:35:00,26.46,26.49,26.42,26.48,67000.0,17.0347,17.054,17.0089,17.0476,67000.0
2007-05-04 09:40:00,26.49,26.5,26.47,26.49,57600.0,17.054,17.0604,17.0411,17.054,57600.0
2007-05-04 09:45:00,26.49,26.5,26.48,26.49,58000.0,17.054,17.0604,17.0476,17.054,58000.0
2007-05-04 09:50:00,26.49,26.51,26.48,26.49,54800.0,17.054,17.0669,17.0476,17.054,54800.0
2007-05-04 09:55:00,26.5,26.51,26.49,26.5,55400.0,17.0604,17.0669,17.054,17.0604,55400.0
2007-05-04 10:00:00,26.5,26.5,26.5,26.5,114200.0,17.0604,17.0604,17.0604,17.0604,114200.0
2007-05-04 10:05:00,26.5,26.5,26.5,26.5,58600.0,17.0604,17.0604,17.0604,17.0604,58600.0
2007-05-04 10:10:00,26.5,26.5,26.5,26.5,55800.0,17.0604,17.0604,17.0604,17.0604,55800.0
2007-05-04 10:15:00,26.5,26.55,26.5,26.52,66400.0,17.0604,17.0926,17.0604,17.0733,66400.0
2007-05-04 10:20:00,26.52,26.52,26.5,26.5,39400.0,17.0733,17.0733,17.0604,17.0604,39400.0
2007-05-04 10:25:00,26.5,26.54,26.5,26.5,50600.0,17.0604,17.0862,17.0604,17.0604,50600.0
2007-05-04 10:30:00,26.5,26.5,26.5,26.5,115400.0,17.0604,17.0604,17.0604,17.0604,115400.0
2007-05-04 10:35:00,26.5,26.5,26.5,26.5,35000.0,17.0604,17.0604,17.0604,17.0604,35000.0
2007-05-04 10:40:00,26.5,26.5,26.45,26.45,85000.0,17.0604,17.0604,17.0282,17.0282,85000.0
2007-05-04 10:45:00,26.45,26.49,26.45,26.49,46200.0,17.0282,17.054,17.0282,17.054,46200.0
2007-05-04 10:50:00,26.48,26.48,26.45,26.48,49200.0,17.0476,17.0476,17.0282,17.0476,49200.0
2007-05-04 10:55:00,26.47,26.48,26.46,26.47,39800.0,17.0411,17.0476,17.0347,17.0411,39800.0
2007-05-04 11:00:00,26.46,26.46,26.45,26.45,11800.0,17.0347,17.0347,17.0282,17.0282,11800.0
2007-05-04 11:05:00,26.45,26.46,26.43,26.43,61800.0,17.0282,17.0347,17.0154,17.0154,61800.0
2007-05-04 11:10:00,26.44,26.44,26.43,26.43,26600.0,17.0218,17.0218,17.0154,17.0154,26600.0
2007-05-04 11:15:00,26.43,26.43,26.4,26.4,78800.0,17.0154,17.0154,16.9961,16.9961,78800.0
2007-05-04 11:20:00,26.4,26.4,26.38,26.4,59600.0,16.9961,16.9961,16.9832,16.9961,59600.0
2007-05-04 11:25:00,26.4,26.4,26.39,26.4,29600.0,16.9961,16.9961,16.9896,16.9961,29600.0
2007-05-04 11:30:00,26.4,26.4,26.36,26.38,39400.0,16.9961,16.9961,16.9703,16.9832,39400.0
2007-05-04 11:35:00,26.38,26.4,26.38,26.39,17200.0,16.9832,16.9961,16.9832,16.9896,17200.0
2007-05-04 11:40:00,26.39,26.39,26.36,26.36,15800.0,16.9896,16.9896,16.9703,16.9703,15800.0
2007-05-04 11:45:00,26.36,26.38,26.36,26.38,31600.0,16.9703,16.9832,16.9703,16.9832,31600.0
2007-05-04 11:50:00,26.38,26.39,26.34,26.34,44600.0,16.9832,16.9896,16.9574,16.9574,44600.0
2007-05-04 11:55:00,26.34,26.34,26.32,26.32,31400.0,16.9574,16.9574,16.9446,16.9446,31400.0
2007-05-04 12:00:00,26.31,26.32,26.25,26.27,60000.0,16.9381,16.9446,16.8995,16.9124,60000.0
2007-05-04 12:05:00,26.27,26.33,26.27,26.32,46400.0,16.9124,16.951,16.9124,16.9446,46400.0
2007-05-04 12:10:00,26.33,26.33,26.3,26.33,17600.0,16.951,16.951,16.9317,16.951,17600.0
2007-05-04 12:15:00,26.32,26.33,26.3,26.31,19400.0,16.9446,16.951,16.9317,16.9381,19400.0
2007-05-04 12:20:00,26.31,26.32,26.3,26.31,24600.0,16.9381,16.9446,16.9317,16.9381,24600.0
2007-05-04 12:25:00,26.31,26.32,26.3,26.31,33400.0,16.9381,16.9446,16.9317,16.9381,33400.0
2007-05-04 12:30:00,26.31,26.31,26.25,26.28,49400.0,16.9381,16.9381,16.8995,16.9188,49400.0
2007-05-04 12:35:00,26.27,26.29,26.27,26.28,23200.0,16.9124,16.9252,16.9124,16.9188,23200.0
2007-05-04 12:40:00,26.28,26.28,26.27,26.28,24600.0,16.9188,16.9188,16.9124,16.9188,24600.0
2007-05-04 12:45:00,26.28,26.31,26.28,26.31,18000.0,16.9188,16.9381,16.9188,16.9381,18000.0
2007-05-04 12:50:00,26.31,26.33,26.3,26.3,14200.0,16.9381,16.951,16.9317,16.9317,14200.0
2007-05-04 12:55:00,26.3,26.32,26.3,26.32,22000.0,16.9317,16.9446,16.9317,16.9446,22000.0
2007-05-04 13:00:00,26.31,26.31,26.29,26.3,18800.0,16.9381,16.9381,16.9252,16.9317,18800.0
2007-05-04 13:05:00,26.3,26.3,26.29,26.29,12400.0,16.9317,16.9317,16.9252,16.9252,12400.0
2007-05-04 13:10:00,26.29,26.32,26.29,26.31,12800.0,16.9252,16.9446,16.9252,16.9381,12800.0
2007-05-04 13:15:00,26.31,26.32,26.29,26.29,13000.0,16.9381,16.9446,16.9252,16.9252,13000.0
2007-05-04 13:20:00,26.29,26.3,26.29,26.3,10200.0,16.9252,16.9317,16.9252,16.9317,10200.0
2007-05-04 13:25:00,26.3,26.3,26.28,26.28,10600.0,16.9317,16.9317,16.9188,16.9188,10600.0
2007-05-04 13:30:00,26.28,26.29,26.27,26.29,24200.0,16.9188,16.9252,16.9124,16.9252,24200.0
2007-05-04 13:35:00,26.29,26.29,26.28,26.28,8600.0,16.9252,16.9252,16.9188,16.9188,8600.0
2007-05-04 13:40:00,26.28,26.31,26.28,26.31,25200.0,16.9188,16.9381,16.9188,16.9381,25200.0
2007-05-04 13:45:00,26.31,26.33,26.3,26.32,10200.0,16.9381,16.951,16.9317,16.9446,10200.0
2007-05-04 13:50:00,26.31,26.31,26.28,26.28,24200.0,16.9381,16.9381,16.9188,16.9188,24200.0
2007-05-04 13:55:00,26.28,26.28,26.25,26.27,43800.0,16.9188,16.9188,16.8995,16.9124,43800.0
2007-05-04 14:00:00,26.27,26.28,26.25,26.26,23600.0,16.9124,16.9188,16.8995,16.9059,23600.0
2007-05-04 14:05:00,26.26,26.26,26.25,26.26,19800.0,16.9059,16.9059,16.8995,16.9059,19800.0
2007-05-04 14:10:00,26.26,26.27,26.25,26.27,15000.0,16.9059,16.9124,16.8995,16.9124,15000.0
2007-05-04 14:15:00,26.27,26.32,26.27,26.31,30200.0,16.9124,16.9446,16.9124,16.9381,30200.0
2007-05-04 14:20:00,26.31,26.32,26.31,26.32,6200.0,16.9381,16.9446,16.9381,16.9446,6200.0
2007-05-04 14:25:00,26.32,26.32,26.25,26.25,41000.0,16.9446,16.9446,16.8995,16.8995,41000.0
2007-05-04 14:30:00,26.26,26.27,26.26,26.26,16400.0,16.9059,16.9124,16.9059,16.9059,16400.0
2007-05-04 14:35:00,26.27,26.27,26.23,26.26,38200.0,16.9124,16.9124,16.8866,16.9059,38200.0
2007-05-04 14:40:00,26.26,26.26,26.22,26.22,21400.0,16.9059,16.9059,16.8802,16.8802,21400.0
2007-05-04 14:45:00,26.23,26.25,26.22,26.24,49000.0,16.8866,16.8995,16.8802,16.893,49000.0
2007-05-04 14:50:00,26.24,26.27,26.24,26.27,15000.0,16.893,16.9124,16.893,16.9124,15000.0
2007-05-04 14:55:00,26.26,26.29,26.25,26.29,18000.0,16.9059,16.9252,16.8995,16.9252,18000.0
2007-05-04 15:00:00,26.29,26.32,26.29,26.32,39800.0,16.9252,16.9446,16.9252,16.9446,39800.0
2007-05-04 15:05:00,26.31,26.34,26.31,26.34,21600.0,16.9381,16.9574,16.9381,16.9574,21600.0
2007-05-04 15:10:00,26.34,26.34,26.32,26.32,15200.0,16.9574,16.9574,16.9446,16.9446,15200.0
2007-05-04 15:15:00,26.32,26.33,26.32,26.33,18800.0,16.9446,16.951,16.9446,16.951,18800.0
2007-05-04 15:20:00,26.33,26.34,26.33,26.33,19000.0,16.951,16.9574,16.951,16.951,19000.0
2007-05-04 15:25:00,26.33,26.35,26.33,26.34,30000.0,16.951,16.9639,16.951,16.9574,30000.0
2007-05-04 15:30:00,26.34,26.35,26.34,26.34,18800.0,16.9574,16.9639,16.9574,16.9574,18800.0
2007-05-04 15:35:00,26.34,26.34,26.27,26.27,44800.0,16.9574,16.9574,16.9124,16.9124,44800.0
2007-05-04 15:40:00,26.28,26.29,26.27,26.27,57800.0,16.9188,16.9252,16.9124,16.9124,57800.0
2007-05-04 15:45:00,26.28,26.29,26.25,26.28,56800.0,16.9188,16.9252,16.8995,16.9188,56800.0
2007-05-04 15:50:00,26.28,26.32,26.28,26.32,52600.0,16.9188,16.9446,16.9188,16.9446,52600.0
2007-05-04 15:55:00,26.32,26.33,26.3,26.33,83800.0,16.9446,16.951,16.9317,16.951,83800.0
2007-05-07 09:30:00,26.44,26.48,26.43,26.44,107200.0,17.0218,17.0476,17.0154,17.0218,107200.0
2007-05-07 09:35:00,26.45,26.5,26.43,26.49,33000.0,17.0282,17.0604,17.0154,17.054,33000.0
2007-05-07 09:40:00,26.49,26.52,26.49,26.52,23200.0,17.054,17.0733,17.054,17.0733,23200.0
2007-05-07 09:45:00,26.52,26.52,26.49,26.51,32200.0,17.0733,17.0733,17.054,17.0669,32200.0
2007-05-07 09:50:00,26.52,26.54,26.48,26.54,36000.0,17.0733,17.0862,17.0476,17.0862,36000.0
2007-05-07 09:55:00,26.54,26.54,26.46,26.46,35000.0,17.0862,17.0862,17.0347,17.0347,35000.0
2007-05-07 10:00:00,26.46,26.48,26.45,26.45,22000.0,17.0347,17.0476,17.0282,17.0282,22000.0
2007-05-07 10:05:00,26.45,26.45,26.41,26.43,25000.0,17.0282,17.0282,17.0025,17.0154,25000.0
2007-05-07 10:10:00,26.43,26.43,26.41,26.42,10600.0,17.0154,17.0154,17.0025,17.0089,10600.0
2007-05-07 10:15:00,26.42,26.43,26.41,26.43,25400.0,17.0089,17.0154,17.0025,17.0154,25400.0
2007-05-07 10:20:00,26.42,26.45,26.42,26.44,25200.0,17.0089,17.0282,17.0089,17.0218,25200.0
2007-05-07 10:25:00,26.43,26.44,26.39,26.41,31200.0,17.0154,17.0218,16.9896,17.0025,31200.0
2007-05-07 10:30:00,26.41,26.41,26.39,26.39,21600.0,17.0025,17.0025,16.9896,16.9896,21600.0
2007-05-07 10:35:00,26.39,26.42,26.39,26.4,23200.0,16.9896,17.0089,16.9896,16.9961,23200.0
2007-05-07 10:40:00,26.4,26.46,26.4,26.43,17000.0,16.9961,17.0347,16.9961,17.0154,17000.0
2007-05-07 10:45:00,26.43,26.44,26.4,26.43,19800.0,17.0154,17.0218,16.9961,17.0154,19800.0
2007-05-07 10:50:00,26.42,26.43,26.42,26.43,4400.0,17.0089,17.0154,17.0089,17.0154,4400.0
2007-05-07 10:55:00,26.42,26.43,26.41,26.43,6800.0,17.0089,17.0154,17.0025,17.0154,6800.0
2007-05-07 11:00:00,26.43,26.44,26.43,26.43,6600.0,17.0154,17.0218,17.0154,17.0154,6600.0
2007-05-07 11:05:00,26.43,26.45,26.41,26.41,40400.0,17.0154,17.0282,17.0025,17.0025,40400.0
2007-05-07 11:10:00,26.41,26.43,26.41,26.41,22600.0,17.0025,17.0154,17.0025,17.0025,22600.0
2007-05-07 11:15:00,26.41,26.43,26.4,26.43,12800.0,17.0025,17.0154,16.9961,17.0154,12800.0
2007-05-07 11:20:00,26.42,26.42,26.4,26.42,24400.0,17.0089,17.0089,16.9961,17.0089,24400.0
2007-05-07 11:25:00,26.41,26.43,26.41,26.42,18600.0,17.0025,17.0154,17.0025,17.0089,18600.0
2007-05-07 11:30:00,26.42,26.45,26.42,26.45,8600.0,17.0089,17.0282,17.0089,17.0282,8600.0
2007-05-07 11:35:00,26.44,26.45,26.43,26.43,7600.0,17.0218,17.0282,17.0154,17.0154,7600.0
2007-05-07 11:40:00,26.43,26.45,26.43,26.45,3400.0,17.0154,17.0282,17.0154,17.0282,3400.0
2007-05-07 11:45:00,26.44,26.45,26.43,26.43,9600.0,17.0218,17.0282,17.0154,17.0154,9600.0
2007-05-07 11:50:00,26.43,26.43,26.43,26.43,5000.0,17.0154,17.0154,17.0154,17.0154,5000.0
2007-05-07 11:55:00,26.43,26.43,26.39,26.39,20600.0,17.0154,17.0154,16.9896,16.9896,20600.0
2007-05-07 12:00:00,26.39,26.42,26.39,26.41,21800.0,16.9896,17.0089,16.9896,17.0025,21800.0
2007-05-07 12:05:00,26.41,26.43,26.41,26.43,11600.0,17.0025,17.0154,17.0025,17.0154,11600.0
2007-05-07 12:10:00,26.42,26.44,26.42,26.43,10400.0,17.0089,17.0218,17.0089,17.0154,10400.0
2007-05-07 12:15:00,26.43,26.43,26.41,26.41,15800.0,17.0154,17.0154,17.0025,17.0025,15800.0
2007-05-07 12:20:00,26.41,26.42,26.41,26.41,12800.0,17.0025,17.0089,17.0025,17.0025,12800.0
2007-05-07 12:25:00,26.41,26.42,26.41,26.41,5000.0,17.0025,17.0089,17.0025,17.0025,5000.0
2007-05-07 12:30:00,26.41,26.41,26.4,26.41,8400.0,17.0025,17.0025,16.9961,17.0025,8400.0
2007-05-07 12:35:00,26.4,26.41,26.39,26.4,6400.0,16.9961,17.0025,16.9896,16.9961,6400.0
2007-05-07 12:40:00,26.4,26.4,26.39,26.4,4000.0,16.9961,16.9961,16.9896,16.9961,4000.0
2007-05-07 12:45:00,26.39,26.41,26.39,26.41,5200.0,16.9896,17.0025,16.9896,17.0025,5200.0
2007-05-07 12:50:00,26.4,26.41,26.4,26.41,5800.0,16.9961,17.0025,16.9961,17.0025,5800.0
2007-05-07 12:55:00,26.4,26.42,26.4,26.41,8200.0,16.9961,17.0089,16.9961,17.0025,8200.0
2007-05-07 13:00:00,26.41,26.42,26.41,26.41,5000.0,17.0025,17.0089,17.0025,17.0025,5000.0
2007-05-07 13:05:00,26.41,26.41,26.4,26.4,8000.0,17.0025,17.0025,16.9961,16.9961,8000.0
2007-05-07 13:10:00,26.4,26.43,26.4,26.43,14800.0,16.9961,17.0154,16.9961,17.0154,14800.0
2007-05-07 13:15:00,26.43,26.46,26.43,26.46,32400.0,17.0154,17.0347,17.0154,17.0347,32400.0
2007-05-07 13:20:00,26.46,26.46,26.45,26.46,5800.0,17.0347,17.0347,17.0282,17.0347,5800.0
2007-05-07 13:25:00,26.45,26.46,26.45,26.46,6800.0,17.0282,17.0347,17.0282,17.0347,6800.0
2007-05-07 13:30:00,26.46,26.48,26.46,26.48,20800.0,17.0347,17.0476,17.0347,17.0476,20800.0
2007-05-07 13:35:00,26.48,26.48,26.47,26.47,11800.0,17.0476,17.0476,17.0411,17.0411,11800.0
2007-05-07 13:40:00,26.47,26.49,26.47,26.49,8600.0,17.0411,17.054,17.0411,17.054,8600.0
2007-05-07 13:45:00,26.48,26.49,26.48,26.48,17600.0,17.0476,17.054,17.0476,17.0476,17600.0
2007-05-07 13:50:00,26.48,26.48,26.47,26.47,20000.0,17.0476,17.0476,17.0411,17.0411,20000.0
2007-05-07 13:55:00,26.47,26.48,26.47,26.48,11600.0,17.0411,17.0476,17.0411,17.0476,11600.0
2007-05-07 14:00:00,26.47,26.48,26.47,26.47,10600.0,17.0411,17.0476,17.0411,17.0411,10600.0
2007-05-07 14:05:00,26.47,26.47,26.47,26.47,11200.0,17.0411,17.0411,17.0411,17.0411,11200.0
2007-05-07 14:10:00,26.47,26.47,26.46,26.47,16800.0,17.0411,17.0411,17.0347,17.0411,16800.0
2007-05-07 14:15:00,26.46,26.48,26.44,26.44,17600.0,17.0347,17.0476,17.0218,17.0218,17600.0
2007-05-07 14:20:00,26.44,26.45,26.44,26.45,8600.0,17.0218,17.0282,17.0218,17.0282,8600.0
2007-05-07 14:25:00,26.45,26.45,26.45,26.45,3600.0,17.0282,17.0282,17.0282,17.0282,3600.0
2007-05-07 14:30:00,26.45,26.46,26.45,26.46,6000.0,17.0282,17.0347,17.0282,17.0347,6000.0
2007-05-07 14:35:00,26.46,26.46,26.44,26.45,19200.0,17.0347,17.0347,17.0218,17.0282,19200.0
2007-05-07 14:40:00,26.45,26.47,26.45,26.47,18600.0,17.0282,17.0411,17.0282,17.0411,18600.0
2007-05-07 14:45:00,26.46,26.47,26.46,26.47,12400.0,17.0347,17.0411,17.0347,17.0411,12400.0
2007-05-07 14:50:00,26.47,26.48,26.46,26.46,20800.0,17.0411,17.0476,17.0347,17.0347,20800.0
2007-05-07 14:55:00,26.46,26.47,26.46,26.47,18000.0,17.0347,17.0411,17.0347,17.0411,18000.0
2007-05-07 15:00:00,26.46,26.48,26.46,26.47,32400.0,17.0347,17.0476,17.0347,17.0411,32400.0
2007-05-07 15:05:00,26.47,26.47,26.45,26.45,16600.0,17.0411,17.0411,17.0282,17.0282,16600.0
2007-05-07 15:10:00,26.45,26.47,26.45,26.46,23800.0,17.0282,17.0411,17.0282,17.0347,23800.0
2007-05-07 15:15:00,26.46,26.47,26.46,26.47,13800.0,17.0347,17.0411,17.0347,17.0411,13800.0
2007-05-07 15:20:00,26.46,26.47,26.44,26.45,17400.0,17.0347,17.0411,17.0218,17.0282,17400.0
2007-05-07 15:25:00,26.45,26.45,26.45,26.45,15600.0,17.0282,17.0282,17.0282,17.0282,15600.0
2007-05-07 15:30:00,26.45,26.45,26.45,26.45,25600.0,17.0282,17.0282,17.0282,17.0282,25600.0
2007-05-07 15:35:00,26.45,26.45,26.45,26.45,38600.0,17.0282,17.0282,17.0282,17.0282,38600.0
2007-05-07 15:40:00,26.45,26.45,26.44,26.45,25800.0,17.0282,17.0282,17.0218,17.0282,25800.0
2007-05-07 15:45:00,26.44,26.45,26.44,26.45,51000.0,17.0218,17.0282,17.0218,17.0282,51000.0
2007-05-07 15:50:00,26.44,26.45,26.44,26.45,40000.0,17.0218,17.0282,17.0218,17.0282,40000.0
2007-05-07 15:55:00,26.45,26.45,26.44,26.44,64600.0,17.0282,17.0282,17.0218,17.0218,64600.0
2007-05-08 09:30:00,26.42,26.43,26.4,26.41,38400.0,17.0089,17.0154,16.9961,17.0025,38400.0
2007-05-08 09:35:00,26.41,26.45,26.4,26.43,31000.0,17.0025,17.0282,16.9961,17.0154,31000.0
2007-05-08 09:40:00,26.42,26.43,26.39,26.4,26800.0,17.0089,17.0154,16.9896,16.9961,26800.0
2007-05-08 09:45:00,26.4,26.41,26.36,26.39,35000.0,16.9961,17.0025,16.9703,16.9896,35000.0
2007-05-08 09:50:00,26.37,26.39,26.37,26.38,21800.0,16.9767,16.9896,16.9767,16.9832,21800.0
2007-05-08 09:55:00,26.38,26.38,26.32,26.36,54200.0,16.9832,16.9832,16.9446,16.9703,54200.0
2007-05-08 10:00:00,26.36,26.38,26.35,26.36,19600.0,16.9703,16.9832,16.9639,16.9703,19600.0
2007-05-08 10:05:00,26.36,26.38,26.35,26.38,26200.0,16.9703,16.9832,16.9639,16.9832,26200.0
2007-05-08 10:10:00,26.38,26.38,26.37,26.38,15400.0,16.9832,16.9832,16.9767,16.9832,15400.0
2007-05-08 10:15:00,26.37,26.38,26.36,26.37,56000.0,16.9767,16.9832,16.9703,16.9767,56000.0
2007-05-08 10:20:00,26.36,26.39,26.36,26.38,28000.0,16.9703,16.9896,16.9703,16.9832,28000.0
2007-05-08 10:25:00,26.38,26.39,26.37,26.38,34000.0,16.9832,16.9896,16.9767,16.9832,34000.0
2007-05-08 10:30:00,26.38,26.39,26.37,26.38,39400.0,16.9832,16.9896,16.9767,16.9832,39400.0
2007-05-08 10:35:00,26.37,26.38,26.37,26.37,17400.0,16.9767,16.9832,16.9767,16.9767,17400.0
2007-05-08 10:40:00,26.38,26.38,26.35,26.36,27800.0,16.9832,16.9832,16.9639,16.9703,27800.0
2007-05-08 10:45:00,26.36,26.36,26.35,26.35,18800.0,16.9703,16.9703,16.9639,16.9639,18800.0
2007-05-08 10:50:00,26.35,26.37,26.35,26.36,24800.0,16.9639,16.9767,16.9639,16.9703,24800.0
2007-05-08 10:55:00,26.36,26.37,26.35,26.36,22800.0,16.9703,16.9767,16.9639,16.9703,22800.0
2007-05-08 11:00:00,26.37,26.37,26.35,26.36,24600.0,16.9767,16.9767,16.9639,16.9703,24600.0
2007-05-08 11:05:00,26.36,26.36,26.35,26.35,26400.0,16.9703,16.9703,16.9639,16.9639,26400.0
2007-05-08 11:10:00,26.35,26.36,26.34,26.35,27400.0,16.9639,16.9703,16.9574,16.9639,27400.0
2007-05-08 11:15:00,26.35,26.36,26.35,26.35,31400.0,16.9639,16.9703,16.9639,16.9639,31400.0
2007-05-08 11:20:00,26.35,26.36,26.35,26.36,30400.0,16.9639,16.9703,16.9639,16.9703,30400.0
2007-05-08 11:25:00,26.36,26.37,26.36,26.36,35800.0,16.9703,16.9767,16.9703,16.9703,35800.0
2007-05-08 11:30:00,26.36,26.36,26.35,26.35,35200.0,16.9703,16.9703,16.9639,16.9639,35200.0
2007-05-08 11:35:00,26.35,26.35,26.33,26.33,13800.0,16.9639,16.9639,16.951,16.951,13800.0
2007-05-08 11:40:00,26.34,26.34,26.33,26.33,10200.0,16.9574,16.9574,16.951,16.951,10200.0
2007-05-08 11:45:00,26.33,26.34,26.33,26.34,30400.0,16.951,16.9574,16.951,16.9574,30400.0
2007-05-08 11:50:00,26.33,26.33,26.32,26.32,25600.0,16.951,16.951,16.9446,16.9446,25600.0
2007-05-08 11:55:00,26.32,26.32,26.31,26.31,10800.0,16.9446,16.9446,16.9381,16.9381,10800.0
2007-05-08 12:00:00,26.31,26.32,26.3,26.31,17600.0,16.9381,16.9446,16.9317,16.9381,17600.0
2007-05-08 12:05:00,26.31,26.31,26.3,26.31,9800.0,16.9381,16.9381,16.9317,16.9381,9800.0
2007-05-08 12:10:00,26.31,26.32,26.31,26.32,15800.0,16.9381,16.9446,16.9381,16.9446,15800.0
2007-05-08 12:15:00,26.32,26.32,26.31,26.31,16200.0,16.9446,16.9446,16.9381,16.9381,16200.0
2007-05-08 12:20:00,26.31,26.31,26.3,26.3,41600.0,16.9381,16.9381,16.9317,16.9317,41600.0
2007-05-08 12:25:00,26.3,26.31,26.29,26.3,29600.0,16.9317,16.9381,16.9252,16.9317,29600.0
2007-05-08 12:30:00,26.3,26.32,26.3,26.3,32600.0,16.9317,16.9446,16.9317,16.9317,32600.0
2007-05-08 12:35:00,26.3,26.31,26.3,26.31,23000.0,16.9317,16.9381,16.9317,16.9381,23000.0
2007-05-08 12:40:00,26.32,26.33,26.32,26.32,21600.0,16.9446,16.951,16.9446,16.9446,21600.0
2007-05-08 12:45:00,26.32,26.38,26.32,26.38,34000.0,16.9446,16.9832,16.9446,16.9832,34000.0
2007-05-08 12:50:00,26.38,26.38,26.36,26.36,57000.0,16.9832,16.9832,16.9703,16.9703,57000.0
2007-05-08 12:55:00,26.36,26.38,26.36,26.36,54800.0,16.9703,16.9832,16.9703,16.9703,54800.0
2007-05-08 13:00:00,26.36,26.38,26.35,26.38,20800.0,16.9703,16.9832,16.9639,16.9832,20800.0
2007-05-08 13:05:00,26.38,26.39,26.37,26.38,71200.0,16.9832,16.9896,16.9767,16.9832,71200.0
2007-05-08 13:10:00,26.38,26.38,26.37,26.38,20800.0,16.9832,16.9832,16.9767,16.9832,20800.0
2007-05-08 13:15:00,26.38,26.38,26.37,26.38,35600.0,16.9832,16.9832,16.9767,16.9832,35600.0
2007-05-08 13:20:00,26.38,26.38,26.37,26.38,7000.0,16.9832,16.9832,16.9767,16.9832,7000.0
2007-05-08 13:25:00,26.38,26.38,26.37,26.38,9200.0,16.9832,16.9832,16.9767,16.9832,9200.0
2007-05-08 13:30:00,26.38,26.38,26.37,26.37,8200.0,16.9832,16.9832,16.9767,16.9767,8200.0
2007-05-08 13:35:00,26.37,26.39,26.37,26.38,23800.0,16.9767,16.9896,16.9767,16.9832,23800.0
2007-05-08 13:40:00,26.38,26.4,26.38,26.4,9200.0,16.9832,16.9961,16.9832,16.9961,9200.0
2007-05-08 13:45:00,26.4,26.4,26.39,26.39,14400.0,16.9961,16.9961,16.9896,16.9896,14400.0
2007-05-08 13:50:00,26.39,26.4,26.39,26.39,13600.0,16.9896,16.9961,16.9896,16.9896,13600.0
2007-05-08 13:55:00,26.39,26.4,26.39,26.4,17000.0,16.9896,16.9961,16.9896,16.9961,17000.0
2007-05-08 14:00:00,26.4,26.4,26.4,26.4,13600.0,16.9961,16.9961,16.9961,16.9961,13600.0
2007-05-08 14:05:00,26.4,26.4,26.4,26.4,4400.0,16.9961,16.9961,16.9961,16.9961,4400.0
2007-05-08 14:10:00,26.4,26.4,26.4,26.4,23000.0,16.9961,16.9961,16.9961,16.9961,23000.0
2007-05-08 14:15:00,26.4,26.4,26.4,26.4,41800.0,16.9961,16.9961,16.9961,16.9961,41800.0
2007-05-08 14:20:00,26.41,26.42,26.39,26.39,30600.0,17.0025,17.0089,16.9896,16.9896,30600.0
2007-05-08 14:25:00,26.39,26.4,26.39,26.39,9800.0,16.9896,16.9961,16.9896,16.9896,9800.0
2007-05-08 14:30:00,26.39,26.4,26.38,26.38,19800.0,16.9896,16.9961,16.9832,16.9832,19800.0
2007-05-08 14:35:00,26.39,26.39,26.38,26.38,15200.0,16.9896,16.9896,16.9832,16.9832,15200.0
2007-05-08 14:40:00,26.38,26.39,26.38,26.38,11600.0,16.9832,16.9896,16.9832,16.9832,11600.0
2007-05-08 14:45:00,26.38,26.39,26.37,26.37,14400.0,16.9832,16.9896,16.9767,16.9767,14400.0
2007-05-08 14:50:00,26.37,26.38,26.36,26.36,28000.0,16.9767,16.9832,16.9703,16.9703,28000.0
2007-05-08 14:55:00,26.36,26.36,26.35,26.35,22000.0,16.9703,16.9703,16.9639,16.9639,22000.0
2007-05-08 15:00:00,26.35,26.37,26.34,26.36,35600.0,16.9639,16.9767,16.9574,16.9703,35600.0
2007-05-08 15:05:00,26.37,26.37,26.35,26.36,32200.0,16.9767,16.9767,16.9639,16.9703,32200.0
2007-05-08 15:10:00,26.36,26.4,26.36,26.38,28200.0,16.9703,16.9961,16.9703,16.9832,28200.0
2007-05-08 15:15:00,26.38,26.38,26.36,26.38,21600.0,16.9832,16.9832,16.9703,16.9832,21600.0
2007-05-08 15:20:00,26.37,26.39,26.37,26.39,14000.0,16.9767,16.9896,16.9767,16.9896,14000.0
2007-05-08 15:25:00,26.38,26.41,26.38,26.41,30000.0,16.9832,17.0025,16.9832,17.0025,30000.0
2007-05-08 15:30:00,26.41,26.41,26.36,26.38,63200.0,17.0025,17.0025,16.9703,16.9832,63200.0
2007-05-08 15:35:00,26.38,26.4,26.37,26.4,23000.0,16.9832,16.9961,16.9767,16.9961,23000.0
2007-05-08 15:40:00,26.4,26.42,26.4,26.41,39400.0,16.9961,17.0089,16.9961,17.0025,39400.0
2007-05-08 15:45:00,26.41,26.42,26.41,26.41,32000.0,17.0025,17.0089,17.0025,17.0025,32000.0
2007-05-08 15:50:00,26.41,26.41,26.4,26.4,23600.0,17.0025,17.0025,16.9961,16.9961,23600.0
2007-05-08 15:55:00,26.4,26.41,26.39,26.41,47000.0,16.9961,17.0025,16.9896,17.0025,47000.0
2007-05-09 09:30:00,26.4,26.43,26.33,26.33,50000.0,16.9961,17.0154,16.951,16.951,50000.0
2007-05-09 09:35:00,26.34,26.34,26.28,26.3,25200.0,16.9574,16.9574,16.9188,16.9317,25200.0
2007-05-09 09:40:00,26.3,26.32,26.25,26.27,43600.0,16.9317,16.9446,16.8995,16.9124,43600.0
2007-05-09 09:45:00,26.27,26.29,26.22,26.22,67200.0,16.9124,16.9252,16.8802,16.8802,67200.0
2007-05-09 09:50:00,26.23,26.25,26.23,26.23,36000.0,16.8866,16.8995,16.8866,16.8866,36000.0
2007-05-09 09:55:00,26.23,26.25,26.23,26.25,38400.0,16.8866,16.8995,16.8866,16.8995,38400.0
2007-05-09 10:00:00,26.25,26.3,26.24,26.29,29800.0,16.8995,16.9317,16.893,16.9252,29800.0
2007-05-09 10:05:00,26.29,26.33,26.29,26.33,31000.0,16.9252,16.951,16.9252,16.951,31000.0
2007-05-09 10:10:00,26.33,26.35,26.33,26.33,33800.0,16.951,16.9639,16.951,16.951,33800.0
2007-05-09 10:15:00,26.32,26.34,26.32,26.34,12400.0,16.9446,16.9574,16.9446,16.9574,12400.0
2007-05-09 10:20:00,26.34,26.34,26.32,26.33,36000.0,16.9574,16.9574,16.9446,16.951,36000.0
2007-05-09 10:25:00,26.32,26.33,26.31,26.32,23800.0,16.9446,16.951,16.9381,16.9446,23800.0
2007-05-09 10:30:00,26.31,26.33,26.3,26.31,41000.0,16.9381,16.951,16.9317,16.9381,41000.0
2007-05-09 10:35:00,26.3,26.33,26.3,26.33,23200.0,16.9317,16.951,16.9317,16.951,23200.0
2007-05-09 10:40:00,26.32,26.33,26.32,26.32,28000.0,16.9446,16.951,16.9446,16.9446,28000.0
2007-05-09 10:45:00,26.31,26.31,26.3,26.31,13000.0,16.9381,16.9381,16.9317,16.9381,13000.0
2007-05-09 10:50:00,26.3,26.31,26.3,26.3,16200.0,16.9317,16.9381,16.9317,16.9317,16200.0
2007-05-09 10:55:00,26.3,26.31,26.3,26.3,9600.0,16.9317,16.9381,16.9317,16.9317,9600.0
2007-05-09 11:00:00,26.3,26.32,26.3,26.32,18400.0,16.9317,16.9446,16.9317,16.9446,18400.0
2007-05-09 11:05:00,26.32,26.32,26.3,26.3,20400.0,16.9446,16.9446,16.9317,16.9317,20400.0
2007-05-09 11:10:00,26.3,26.32,26.3,26.3,34200.0,16.9317,16.9446,16.9317,16.9317,34200.0
2007-05-09 11:15:00,26.3,26.31,26.3,26.3,34200.0,16.9317,16.9381,16.9317,16.9317,34200.0
2007-05-09 11:20:00,26.31,26.32,26.29,26.32,18800.0,16.9381,16.9446,16.9252,16.9446,18800.0
2007-05-09 11:25:00,26.32,26.33,26.31,26.32,14200.0,16.9446,16.951,16.9381,16.9446,14200.0
2007-05-09 11:30:00,26.32,26.33,26.32,26.33,14800.0,16.9446,16.951,16.9446,16.951,14800.0
2007-05-09 11:35:00,26.33,26.33,26.29,26.29,26000.0,16.951,16.951,16.9252,16.9252,26000.0
2007-05-09 11:40:00,26.3,26.3,26.28,26.29,27800.0,16.9317,16.9317,16.9188,16.9252,27800.0
2007-05-09 11:45:00,26.29,26.32,26.29,26.31,11600.0,16.9252,16.9446,16.9252,16.9381,11600.0
2007-05-09 11:50:00,26.31,26.31,26.28,26.29,10000.0,16.9381,16.9381,16.9188,16.9252,10000.0
2007-05-09 11:55:00,26.28,26.29,26.26,26.27,19800.0,16.9188,16.9252,16.9059,16.9124,19800.0
2007-05-09 12:00:00,26.27,26.28,26.25,26.27,67200.0,16.9124,16.9188,16.8995,16.9124,67200.0
2007-05-09 12:05:00,26.27,26.28,26.27,26.27,12400.0,16.9124,16.9188,16.9124,16.9124,12400.0
2007-05-09 12:10:00,26.27,26.28,26.25,26.25,19600.0,16.9124,16.9188,16.8995,16.8995,19600.0
2007-05-09 12:15:00,26.26,26.27,26.25,26.26,10200.0,16.9059,16.9124,16.8995,16.9059,10200.0
2007-05-09 12:20:00,26.27,26.28,26.27,26.27,10200.0,16.9124,16.9188,16.9124,16.9124,10200.0
2007-05-09 12:25:00,26.27,26.27,26.25,26.26,14600.0,16.9124,16.9124,16.8995,16.9059,14600.0
2007-05-09 12:30:00,26.26,26.27,26.26,26.27,14600.0,16.9059,16.9124,16.9059,16.9124,14600.0
2007-05-09 12:35:00,26.27,26.28,26.25,26.28,30200.0,16.9124,16.9188,16.8995,16.9188,30200.0
2007-05-09 12:40:00,26.28,26.29,26.27,26.27,14200.0,16.9188,16.9252,16.9124,16.9124,14200.0
2007-05-09 12:45:00,26.27,26.28,26.26,26.26,17200.0,16.9124,16.9188,16.9059,16.9059,17200.0
2007-05-09 12:50:00,26.25,26.28,26.25,26.27,27800.0,16.8995,16.9188,16.8995,16.9124,27800.0
2007-05-09 12:55:00,26.28,26.28,26.27,26.27,8600.0,16.9188,16.9188,16.9124,16.9124,8600.0
2007-05-09 13:00:00,26.28,26.29,26.27,26.29,15400.0,16.9188,16.9252,16.9124,16.9252,15400.0
2007-05-09 13:05:00,26.29,26.29,26.26,26.27,17800.0,16.9252,16.9252,16.9059,16.9124,17800.0
2007-05-09 13:10:00,26.27,26.29,26.27,26.28,14400.0,16.9124,16.9252,16.9124,16.9188,14400.0
2007-05-09 13:15:00,26.28,26.28,26.27,26.28,11400.0,16.9188,16.9188,16.9124,16.9188,11400.0
2007-05-09 13:20:00,26.28,26.3,26.28,26.29,13400.0,16.9188,16.9317,16.9188,16.9252,13400.0
2007-05-09 13:25:00,26.3,26.31,26.3,26.31,18000.0,16.9317,16.9381,16.9317,16.9381,18000.0
2007-05-09 13:30:00,26.31,26.31,26.3,26.31,7800.0,16.9381,16.9381,16.9317,16.9381,7800.0
2007-05-09 13:35:00,26.31,26.31,26.25,26.25,32600.0,16.9381,16.9381,16.8995,16.8995,32600.0
2007-05-09 13:40:00,26.25,26.26,26.25,26.26,15400.0,16.8995,16.9059,16.8995,16.9059,15400.0
2007-05-09 13:45:00,26.26,26.28,26.26,26.27,20800.0,16.9059,16.9188,16.9059,16.9124,20800.0
2007-05-09 13:50:00,26.27,26.27,26.25,26.25,14600.0,16.9124,16.9124,16.8995,16.8995,14600.0
2007-05-09 13:55:00,26.25,26.25,26.25,26.25,10400.0,16.8995,16.8995,16.8995,16.8995,10400.0
2007-05-09 14:00:00,26.25,26.27,26.25,26.26,17000.0,16.8995,16.9124,16.8995,16.9059,17000.0
2007-05-09 14:05:00,26.26,26.27,26.25,26.25,28800.0,16.9059,16.9124,16.8995,16.8995,28800.0
2007-05-09 14:10:00,26.25,26.27,26.25,26.25,29800.0,16.8995,16.9124,16.8995,16.8995,29800.0
2007-05-09 14:15:00,26.25,26.25,26.07,26.16,192000.0,16.8995,16.8995,16.7836,16.8415,192000.0
2007-05-09 14:20:00,26.16,26.22,26.11,26.14,126800.0,16.8415,16.8802,16.8094,16.8287,126800.0
2007-05-09 14:25:00,26.16,26.18,26.11,26.18,53400.0,16.8415,16.8544,16.8094,16.8544,53400.0
2007-05-09 14:30:00,26.17,26.18,26.14,26.18,32000.0,16.848,16.8544,16.8287,16.8544,32000.0
2007-05-09 14:35:00,26.18,26.23,26.18,26.23,37800.0,16.8544,16.8866,16.8544,16.8866,37800.0
2007-05-09 14:40:00,26.22,26.29,26.21,26.29,53000.0,16.8802,16.9252,16.8737,16.9252,53000.0
2007-05-09 14:45:00,26.29,26.33,26.26,26.33,73200.0,16.9252,16.951,16.9059,16.951,73200.0
2007-05-09 14:50:00,26.33,26.35,26.29,26.34,74200.0,16.951,16.9639,16.9252,16.9574,74200.0
2007-05-09 14:55:00,26.35,26.36,26.31,26.31,31000.0,16.9639,16.9703,16.9381,16.9381,31000.0
2007-05-09 15:00:00,26.31,26.32,26.31,26.32,21400.0,16.9381,16.9446,16.9381,16.9446,21400.0
2007-05-09 15:05:00,26.32,26.33,26.3,26.3,34200.0,16.9446,16.951,16.9317,16.9317,34200.0
2007-05-09 15:10:00,26.3,26.31,26.29,26.3,64200.0,16.9317,16.9381,16.9252,16.9317,64200.0
2007-05-09 15:15:00,26.3,26.31,26.26,26.27,48400.0,16.9317,16.9381,16.9059,16.9124,48400.0
2007-05-09 15:20:00,26.27,26.32,26.27,26.31,25600.0,16.9124,16.9446,16.9124,16.9381,25600.0
2007-05-09 15:25:00,26.31,26.34,26.3,26.34,33600.0,16.9381,16.9574,16.9317,16.9574,33600.0
2007-05-09 15:30:00,26.35,26.35,26.32,26.32,26000.0,16.9639,16.9639,16.9446,16.9446,26000.0
2007-05-09 15:35:00,26.32,26.34,26.32,26.34,16200.0,16.9446,16.9574,16.9446,16.9574,16200.0
2007-05-09 15:40:00,26.34,26.34,26.32,26.33,25400.0,16.9574,16.9574,16.9446,16.951,25400.0
2007-05-09 15:45:00,26.33,26.35,26.31,26.32,37200.0,16.951,16.9639,16.9381,16.9446,37200.0
2007-05-09 15:50:00,26.32,26.34,26.3,26.34,42600.0,16.9446,16.9574,16.9317,16.9574,42600.0
2007-05-09 15:55:00,26.34,26.34,26.32,26.33,37400.0,16.9574,16.9574,16.9446,16.951,37400.0
2007-05-10 09:30:00,26.2,26.28,26.15,26.27,51200.0,16.8673,16.9188,16.8351,16.9124,51200.0
2007-05-10 09:35:00,26.27,26.28,26.25,26.25,37800.0,16.9124,16.9188,16.8995,16.8995,37800.0
2007-05-10 09:40:00,26.25,26.26,26.2,26.25,33000.0,16.8995,16.9059,16.8673,16.8995,33000.0
2007-05-10 09:45:00,26.25,26.34,26.24,26.3,43000.0,16.8995,16.9574,16.893,16.9317,43000.0
2007-05-10 09:50:00,26.29,26.29,26.23,26.25,21600.0,16.9252,16.9252,16.8866,16.8995,21600.0
2007-05-10 09:55:00,26.26,26.29,26.23,26.29,43200.0,16.9059,16.9252,16.8866,16.9252,43200.0
2007-05-10 10:00:00,26.29,26.31,26.25,26.27,30600.0,16.9252,16.9381,16.8995,16.9124,30600.0
2007-05-10 10:05:00,26.27,26.3,26.25,26.3,22400.0,16.9124,16.9317,16.8995,16.9317,22400.0
2007-05-10 10:10:00,26.3,26.3,26.25,26.26,23000.0,16.9317,16.9317,16.8995,16.9059,23000.0
2007-05-10 10:15:00,26.26,26.31,26.26,26.29,18200.0,16.9059,16.9381,16.9059,16.9252,18200.0
2007-05-10 10:20:00,26.29,26.3,26.28,26.28,16200.0,16.9252,16.9317,16.9188,16.9188,16200.0
2007-05-10 10:25:00,26.28,26.31,26.25,26.28,49400.0,16.9188,16.9381,16.8995,16.9188,49400.0
2007-05-10 10:30:00,26.27,26.28,26.25,26.28,21200.0,16.9124,16.9188,16.8995,16.9188,21200.0
2007-05-10 10:35:00,26.28,26.29,26.27,26.29,25200.0,16.9188,16.9252,16.9124,16.9252,25200.0
2007-05-10 10:40:00,26.29,26.31,26.29,26.31,119200.0,16.9252,16.9381,16.9252,16.9381,119200.0
2007-05-10 10:45:00,26.31,26.32,26.3,26.32,22200.0,16.9381,16.9446,16.9317,16.9446,22200.0
2007-05-10 10:50:00,26.31,26.32,26.3,26.3,7200.0,16.9381,16.9446,16.9317,16.9317,7200.0
2007-05-10 10:55:00,26.3,26.31,26.29,26.29,49200.0,16.9317,16.9381,16.9252,16.9252,49200.0
2007-05-10 11:00:00,26.29,26.3,26.28,26.3,11200.0,16.9252,16.9317,16.9188,16.9317,11200.0
2007-05-10 11:05:00,26.3,26.3,26.26,26.28,27000.0,16.9317,16.9317,16.9059,16.9188,27000.0
2007-05-10 11:10:00,26.28,26.28,26.25,26.25,17600.0,16.9188,16.9188,16.8995,16.8995,17600.0
2007-05-10 11:15:00,26.25,26.27,26.23,26.24,37000.0,16.8995,16.9124,16.8866,16.893,37000.0
2007-05-10 11:20:00,26.24,26.25,26.24,26.25,37200.0,16.893,16.8995,16.893,16.8995,37200.0
2007-05-10 11:25:00,26.25,26.25,26.22,26.22,15000.0,16.8995,16.8995,16.8802,16.8802,15000.0
2007-05-10 11:30:00,26.22,26.24,26.21,26.23,17800.0,16.8802,16.893,16.8737,16.8866,17800.0
2007-05-10 11:35:00,26.23,26.24,26.21,26.23,11600.0,16.8866,16.893,16.8737,16.8866,11600.0
2007-05-10 11:40:00,26.23,26.24,26.2,26.21,21600.0,16.8866,16.893,16.8673,16.8737,21600.0
2007-05-10 11:45:00,26.21,26.21,26.18,26.18,26800.0,16.8737,16.8737,16.8544,16.8544,26800.0
2007-05-10 11:50:00,26.18,26.18,26.13,26.15,31200.0,16.8544,16.8544,16.8222,16.8351,31200.0
2007-05-10 11:55:00,26.15,26.16,26.14,26.15,18600.0,16.8351,16.8415,16.8287,16.8351,18600.0
2007-05-10 12:00:00,26.15,26.16,26.11,26.13,29800.0,16.8351,16.8415,16.8094,16.8222,29800.0
2007-05-10 12:05:00,26.13,26.15,26.13,26.14,10600.0,16.8222,16.8351,16.8222,16.8287,10600.0
2007-05-10 12:10:00,26.15,26.15,26.13,26.14,13600.0,16.8351,16.8351,16.8222,16.8287,13600.0
2007-05-10 12:15:00,26.14,26.15,26.13,26.14,6600.0,16.8287,16.8351,16.8222,16.8287,6600.0
2007-05-10 12:20:00,26.14,26.16,26.11,26.16,19200.0,16.8287,16.8415,16.8094,16.8415,19200.0
2007-05-10 12:25:00,26.16,26.18,26.15,26.17,8800.0,16.8415,16.8544,16.8351,16.848,8800.0
2007-05-10 12:30:00,26.17,26.2,26.17,26.19,37800.0,16.848,16.8673,16.848,16.8609,37800.0
2007-05-10 12:35:00,26.19,26.22,26.19,26.22,58400.0,16.8609,16.8802,16.8609,16.8802,58400.0
2007-05-10 12:40:00,26.21,26.25,26.21,26.24,43400.0,16.8737,16.8995,16.8737,16.893,43400.0
2007-05-10 12:45:00,26.25,26.25,26.23,26.24,18800.0,16.8995,16.8995,16.8866,16.893,18800.0
2007-05-10 12:50:00,26.24,26.25,26.23,26.24,12600.0,16.893,16.8995,16.8866,16.893,12600.0
2007-05-10 12:55:00,26.24,26.24,26.22,26.22,4800.0,16.893,16.893,16.8802,16.8802,4800.0
2007-05-10 13:00:00,26.22,26.22,26.16,26.16,32600.0,16.8802,16.8802,16.8415,16.8415,32600.0
2007-05-10 13:05:00,26.16,26.17,26.15,26.15,47000.0,16.8415,16.848,16.8351,16.8351,47000.0
2007-05-10 13:10:00,26.15,26.15,26.12,26.14,32800.0,16.8351,16.8351,16.8158,16.8287,32800.0
2007-05-10 13:15:00,26.14,26.17,26.13,26.16,33000.0,16.8287,16.848,16.8222,16.8415,33000.0
2007-05-10 13:20:00,26.16,26.16,26.14,26.14,17400.0,16.8415,16.8415,16.8287,16.8287,17400.0
2007-05-10 13:25:00,26.14,26.16,26.14,26.16,18400.0,16.8287,16.8415,16.8287,16.8415,18400.0
2007-05-10 13:30:00,26.16,26.16,26.09,26.09,63400.0,16.8415,16.8415,16.7965,16.7965,63400.0
2007-05-10 13:35:00,26.1,26.13,26.07,26.13,46800.0,16.8029,16.8222,16.7836,16.8222,46800.0
2007-05-10 13:40:00,26.13,26.14,26.11,26.13,26200.0,16.8222,16.8287,16.8094,16.8222,26200.0
2007-05-10 13:45:00,26.11,26.14,26.11,26.13,16000.0,16.8094,16.8287,16.8094,16.8222,16000.0
2007-05-10 13:50:00,26.14,26.16,26.13,26.14,47600.0,16.8287,16.8415,16.8222,16.8287,47600.0
2007-05-10 13:55:00,26.14,26.14,26.11,26.11,20200.0,16.8287,16.8287,16.8094,16.8094,20200.0
2007-05-10 14:00:00,26.11,26.16,26.11,26.15,23800.0,16.8094,16.8415,16.8094,16.8351,23800.0
2007-05-10 14:05:00,26.15,26.15,26.12,26.13,17200.0,16.8351,16.8351,16.8158,16.8222,17200.0
2007-05-10 14:10:00,26.13,26.13,26.11,26.12,26800.0,16.8222,16.8222,16.8094,16.8158,26800.0
2007-05-10 14:15:00,26.11,26.13,26.11,26.13,18600.0,16.8094,16.8222,16.8094,16.8222,18600.0
2007-05-10 14:20:00,26.13,26.15,26.12,26.13,27400.0,16.8222,16.8351,16.8158,16.8222,27400.0
2007-05-10 14:25:00,26.13,26.16,26.12,26.12,39600.0,16.8222,16.8415,16.8158,16.8158,39600.0
2007-05-10 14:30:00,26.12,26.13,26.11,26.13,41800.0,16.8158,16.8222,16.8094,16.8222,41800.0
2007-05-10 14:35:00,26.13,26.13,26.11,26.11,29000.0,16.8222,16.8222,16.8094,16.8094,29000.0
2007-05-10 14:40:00,26.11,26.12,26.11,26.11,20800.0,16.8094,16.8158,16.8094,16.8094,20800.0
2007-05-10 14:45:00,26.12,26.14,26.12,26.14,14800.0,16.8158,16.8287,16.8158,16.8287,14800.0
2007-05-10 14:50:00,26.14,26.15,26.11,26.12,28800.0,16.8287,16.8351,16.8094,16.8158,28800.0
2007-05-10 14:55:00,26.12,26.13,26.1,26.11,26000.0,16.8158,16.8222,16.8029,16.8094,26000.0
2007-05-10 15:00:00,26.1,26.1,26.08,26.09,56600.0,16.8029,16.8029,16.79,16.7965,56600.0
2007-05-10 15:05:00,26.09,26.09,26.08,26.08,54200.0,16.7965,16.7965,16.79,16.79,54200.0
2007-05-10 15:10:00,26.08,26.11,26.06,26.11,47800.0,16.79,16.8094,16.7772,16.8094,47800.0
2007-05-10 15:15:00,26.11,26.11,26.1,26.1,37400.0,16.8094,16.8094,16.8029,16.8029,37400.0
2007-05-10 15:20:00,26.1,26.11,26.08,26.08,49800.0,16.8029,16.8094,16.79,16.79,49800.0
2007-05-10 15:25:00,26.08,26.08,26.06,26.06,33000.0,16.79,16.79,16.7772,16.7772,33000.0
2007-05-10 15:30:00,26.06,26.07,26.05,26.07,30200.0,16.7772,16.7836,16.7707,16.7836,30200.0
2007-05-10 15:35:00,26.06,26.08,26.06,26.06,56400.0,16.7772,16.79,16.7772,16.7772,56400.0
2007-05-10 15:40:00,26.06,26.06,26.03,26.04,51000.0,16.7772,16.7772,16.7579,16.7643,51000.0
2007-05-10 15:45:00,26.03,26.08,26.03,26.06,88000.0,16.7579,16.79,16.7579,16.7772,88000.0
2007-05-10 15:50:00,26.06,26.07,26.01,26.02,80800.0,16.7772,16.7836,16.745,16.7514,80800.0
2007-05-10 15:55:00,26.02,26.02,26.0,26.02,119200.0,16.7514,16.7514,16.7385,16.7514,119200.0
2007-05-11 09:30:00,26.08,26.1,26.06,26.08,40200.0,16.79,16.8029,16.7772,16.79,40200.0
2007-05-11 09:35:00,26.08,26.1,26.06,26.08,25400.0,16.79,16.8029,16.7772,16.79,25400.0
2007-05-11 09:40:00,26.07,26.1,26.07,26.08,9000.0,16.7836,16.8029,16.7836,16.79,9000.0
2007-05-11 09:45:00,26.08,26.1,26.07,26.07,30200.0,16.79,16.8029,16.7836,16.7836,30200.0
2007-05-11 09:50:00,26.08,26.1,26.08,26.08,20200.0,16.79,16.8029,16.79,16.79,20200.0
2007-05-11 09:55:00,26.08,26.1,26.06,26.08,22000.0,16.79,16.8029,16.7772,16.79,22000.0
2007-05-11 10:00:00,26.09,26.1,26.08,26.09,27800.0,16.7965,16.8029,16.79,16.7965,27800.0
2007-05-11 10:05:00,26.09,26.1,26.07,26.09,18800.0,16.7965,16.8029,16.7836,16.7965,18800.0
2007-05-11 10:10:00,26.09,26.11,26.09,26.11,24600.0,16.7965,16.8094,16.7965,16.8094,24600.0
2007-05-11 10:15:00,26.11,26.11,26.06,26.08,468200.0,16.8094,16.8094,16.7772,16.79,468200.0
2007-05-11 10:20:00,26.08,26.08,26.0,26.0,92800.0,16.79,16.79,16.7385,16.7385,92800.0
2007-05-11 10:25:00,26.0,26.0,26.0,26.0,22200.0,16.7385,16.7385,16.7385,16.7385,22200.0
2007-05-11 10:30:00,26.01,26.08,26.01,26.06,94600.0,16.745,16.79,16.745,16.7772,94600.0
2007-05-11 10:35:00,26.06,26.06,26.05,26.05,31800.0,16.7772,16.7772,16.7707,16.7707,31800.0
2007-05-11 10:40:00,26.05,26.06,26.05,26.06,27600.0,16.7707,16.7772,16.7707,16.7772,27600.0
2007-05-11 10:45:00,26.06,26.08,26.06,26.07,32800.0,16.7772,16.79,16.7772,16.7836,32800.0
2007-05-11 10:50:00,26.07,26.08,26.07,26.08,97000.0,16.7836,16.79,16.7836,16.79,97000.0
2007-05-11 10:55:00,26.08,26.09,26.07,26.08,79000.0,16.79,16.7965,16.7836,16.79,79000.0
2007-05-11 11:00:00,26.08,26.11,26.08,26.1,50000.0,16.79,16.8094,16.79,16.8029,50000.0
2007-05-11 11:05:00,26.1,26.11,26.07,26.08,76000.0,16.8029,16.8094,16.7836,16.79,76000.0
2007-05-11 11:10:00,26.08,26.11,26.08,26.1,28600.0,16.79,16.8094,16.79,16.8029,28600.0
2007-05-11 11:15:00,26.11,26.11,26.09,26.1,12400.0,16.8094,16.8094,16.7965,16.8029,12400.0
2007-05-11 11:20:00,26.1,26.1,26.07,26.08,46600.0,16.8029,16.8029,16.7836,16.79,46600.0
2007-05-11 11:25:00,26.08,26.08,26.06,26.07,18800.0,16.79,16.79,16.7772,16.7836,18800.0
2007-05-11 11:30:00,26.07,26.07,26.05,26.06,23800.0,16.7836,16.7836,16.7707,16.7772,23800.0
2007-05-11 11:35:00,26.06,26.06,26.01,26.02,81000.0,16.7772,16.7772,16.745,16.7514,81000.0
2007-05-11 11:40:00,26.02,26.02,25.99,25.99,147000.0,16.7514,16.7514,16.7321,16.7321,147000.0
2007-05-11 11:45:00,25.99,25.99,25.99,25.99,24800.0,16.7321,16.7321,16.7321,16.7321,24800.0
2007-05-11 11:50:00,25.99,26.01,25.98,26.0,129600.0,16.7321,16.745,16.7257,16.7385,129600.0
2007-05-11 11:55:00,26.01,26.01,26.0,26.0,41800.0,16.745,16.745,16.7385,16.7385,41800.0
2007-05-11 12:00:00,26.0,26.02,25.99,26.02,13000.0,16.7385,16.7514,16.7321,16.7514,13000.0
2007-05-11 12:05:00,26.02,26.03,26.0,26.0,24600.0,16.7514,16.7579,16.7385,16.7385,24600.0
2007-05-11 12:10:00,26.0,26.01,26.0,26.0,31800.0,16.7385,16.745,16.7385,16.7385,31800.0
2007-05-11 12:15:00,26.0,26.0,25.99,26.0,26000.0,16.7385,16.7385,16.7321,16.7385,26000.0
2007-05-11 12:20:00,26.0,26.0,25.99,26.0,33200.0,16.7385,16.7385,16.7321,16.7385,33200.0
2007-05-11 12:25:00,26.0,26.0,25.98,25.99,127400.0,16.7385,16.7385,16.7257,16.7321,127400.0
2007-05-11 12:30:00,25.99,25.99,25.98,25.99,22000.0,16.7321,16.7321,16.7257,16.7321,22000.0
2007-05-11 12:35:00,25.99,25.99,25.95,25.96,58400.0,16.7321,16.7321,16.7063,16.7128,58400.0
2007-05-11 12:40:00,25.96,25.97,25.95,25.97,24000.0,16.7128,16.7192,16.7063,16.7192,24000.0
2007-05-11 12:45:00,25.97,26.0,25.95,25.96,42800.0,16.7192,16.7385,16.7063,16.7128,42800.0
2007-05-11 12:50:00,25.95,25.99,25.95,25.98,30800.0,16.7063,16.7321,16.7063,16.7257,30800.0
2007-05-11 12:55:00,25.99,26.02,25.99,26.01,19000.0,16.7321,16.7514,16.7321,16.745,19000.0
2007-05-11 13:00:00,26.0,26.02,26.0,26.02,44400.0,16.7385,16.7514,16.7385,16.7514,44400.0
2007-05-11 13:05:00,26.02,26.04,26.01,26.04,31200.0,16.7514,16.7643,16.745,16.7643,31200.0
2007-05-11 13:10:00,26.04,26.04,26.02,26.02,24400.0,16.7643,16.7643,16.7514,16.7514,24400.0
2007-05-11 13:15:00,26.02,26.02,26.0,26.01,15200.0,16.7514,16.7514,16.7385,16.745,15200.0
2007-05-11 13:20:00,26.01,26.02,26.0,26.0,38200.0,16.745,16.7514,16.7385,16.7385,38200.0
2007-05-11 13:25:00,26.0,26.02,25.99,26.02,47800.0,16.7385,16.7514,16.7321,16.7514,47800.0
2007-05-11 13:30:00,26.02,26.02,26.01,26.02,31600.0,16.7514,16.7514,16.745,16.7514,31600.0
2007-05-11 13:35:00,26.01,26.02,26.01,26.02,21400.0,16.745,16.7514,16.745,16.7514,21400.0
2007-05-11 13:40:00,26.02,26.02,26.0,26.0,24000.0,16.7514,16.7514,16.7385,16.7385,24000.0
2007-05-11 13:45:00,26.0,26.01,25.99,26.01,31400.0,16.7385,16.745,16.7321,16.745,31400.0
2007-05-11 13:50:00,26.0,26.02,26.0,26.01,61400.0,16.7385,16.7514,16.7385,16.745,61400.0
2007-05-11 13:55:00,26.01,26.02,26.0,26.0,54600.0,16.745,16.7514,16.7385,16.7385,54600.0
2007-05-11 14:00:00,26.0,26.02,26.0,26.02,25800.0,16.7385,16.7514,16.7385,16.7514,25800.0
2007-05-11 14:05:00,26.0,26.04,26.0,26.03,64000.0,16.7385,16.7643,16.7385,16.7579,64000.0
2007-05-11 14:10:00,26.03,26.03,26.02,26.03,31600.0,16.7579,16.7579,16.7514,16.7579,31600.0
2007-05-11 14:15:00,26.03,26.04,26.0,26.02,47800.0,16.7579,16.7643,16.7385,16.7514,47800.0
2007-05-11 14:20:00,26.02,26.02,26.02,26.02,36800.0,16.7514,16.7514,16.7514,16.7514,36800.0
2007-05-11 14:25:00,26.02,26.03,26.02,26.03,16400.0,16.7514,16.7579,16.7514,16.7579,16400.0
2007-05-11 14:30:00,26.02,26.02,26.0,26.0,13600.0,16.7514,16.7514,16.7385,16.7385,13600.0
2007-05-11 14:35:00,26.0,26.03,26.0,26.02,28000.0,16.7385,16.7579,16.7385,16.7514,28000.0
2007-05-11 14:40:00,26.02,26.04,26.02,26.03,32800.0,16.7514,16.7643,16.7514,16.7579,32800.0
2007-05-11 14:45:00,26.04,26.05,26.03,26.04,31400.0,16.7643,16.7707,16.7579,16.7643,31400.0
2007-05-11 14:50:00,26.04,26.05,26.04,26.04,24200.0,16.7643,16.7707,16.7643,16.7643,24200.0
2007-05-11 14:55:00,26.04,26.05,26.04,26.04,23600.0,16.7643,16.7707,16.7643,16.7643,23600.0
2007-05-11 15:00:00,26.04,26.05,26.04,26.04,21400.0,16.7643,16.7707,16.7643,16.7643,21400.0
2007-05-11 15:05:00,26.04,26.04,26.0,26.02,49400.0,16.7643,16.7643,16.7385,16.7514,49400.0
2007-05-11 15:10:00,26.03,26.03,26.01,26.01,59000.0,16.7579,16.7579,16.745,16.745,59000.0
2007-05-11 15:15:00,26.02,26.02,26.0,26.01,30400.0,16.7514,16.7514,16.7385,16.745,30400.0
2007-05-11 15:20:00,26.01,26.01,26.0,26.0,49600.0,16.745,16.745,16.7385,16.7385,49600.0
2007-05-11 15:25:00,26.0,26.0,26.0,26.0,51000.0,16.7385,16.7385,16.7385,16.7385,51000.0
2007-05-11 15:30:00,26.0,26.01,26.0,26.0,110400.0,16.7385,16.745,16.7385,16.7385,110400.0
2007-05-11 15:35:00,26.0,26.02,26.0,26.0,90800.0,16.7385,16.7514,16.7385,16.7385,90800.0
2007-05-11 15:40:00,26.0,26.02,26.0,26.01,71600.0,16.7385,16.7514,16.7385,16.745,71600.0
2007-05-11 15:45:00,26.02,26.02,26.0,26.0,59000.0,16.7514,16.7514,16.7385,16.7385,59000.0
2007-05-11 15:50:00,26.0,26.03,26.0,26.0,147400.0,16.7385,16.7579,16.7385,16.7385,147400.0
2007-05-11 15:55:00,26.0,26.06,26.0,26.06,117200.0,16.7385,16.7772,16.7385,16.7772,117200.0
2007-05-14 09:30:00,26.04,26.1,26.04,26.07,37200.0,16.7643,16.8029,16.7643,16.7836,37200.0
2007-05-14 09:35:00,26.09,26.18,26.07,26.17,25800.0,16.7965,16.8544,16.7836,16.848,25800.0
2007-05-14 09:40:00,26.16,26.2,26.15,26.15,23800.0,16.8415,16.8673,16.8351,16.8351,23800.0
2007-05-14 09:45:00,26.15,26.17,26.0,26.08,92600.0,16.8351,16.848,16.7385,16.79,92600.0
2007-05-14 09:50:00,26.1,26.18,26.1,26.16,26200.0,16.8029,16.8544,16.8029,16.8415,26200.0
2007-05-14 09:55:00,26.16,26.18,26.15,26.16,18600.0,16.8415,16.8544,16.8351,16.8415,18600.0
2007-05-14 10:00:00,26.16,26.16,26.11,26.15,13000.0,16.8415,16.8415,16.8094,16.8351,13000.0
2007-05-14 10:05:00,26.15,26.17,26.14,26.17,29200.0,16.8351,16.848,16.8287,16.848,29200.0
2007-05-14 10:10:00,26.17,26.18,26.17,26.18,59400.0,16.848,16.8544,16.848,16.8544,59400.0
2007-05-14 10:15:00,26.18,26.2,26.17,26.2,75400.0,16.8544,16.8673,16.848,16.8673,75400.0
2007-05-14 10:20:00,26.2,26.2,26.16,26.17,39400.0,16.8673,16.8673,16.8415,16.848,39400.0
2007-05-14 10:25:00,26.17,26.19,26.15,26.18,20200.0,16.848,16.8609,16.8351,16.8544,20200.0
2007-05-14 10:30:00,26.18,26.18,26.14,26.15,48400.0,16.8544,16.8544,16.8287,16.8351,48400.0
2007-05-14 10:35:00,26.16,26.16,26.13,26.15,30000.0,16.8415,16.8415,16.8222,16.8351,30000.0
2007-05-14 10:40:00,26.15,26.17,26.11,26.13,31800.0,16.8351,16.848,16.8094,16.8222,31800.0
2007-05-14 10:45:00,26.13,26.17,26.12,26.17,22600.0,16.8222,16.848,16.8158,16.848,22600.0
2007-05-14 10:50:00,26.17,26.19,26.16,26.17,22600.0,16.848,16.8609,16.8415,16.848,22600.0
2007-05-14 10:55:00,26.18,26.18,26.15,26.16,15800.0,16.8544,16.8544,16.8351,16.8415,15800.0
2007-05-14 11:00:00,26.17,26.17,26.14,26.16,38000.0,16.848,16.848,16.8287,16.8415,38000.0
2007-05-14 11:05:00,26.16,26.19,26.16,26.18,30200.0,16.8415,16.8609,16.8415,16.8544,30200.0
2007-05-14 11:10:00,26.18,26.23,26.18,26.23,42400.0,16.8544,16.8866,16.8544,16.8866,42400.0
2007-05-14 11:15:00,26.23,26.24,26.22,26.23,30400.0,16.8866,16.893,16.8802,16.8866,30400.0
2007-05-14 11:20:00,26.23,26.24,26.22,26.22,46200.0,16.8866,16.893,16.8802,16.8802,46200.0
2007-05-14 11:25:00,26.22,26.25,26.21,26.25,65800.0,16.8802,16.8995,16.8737,16.8995,65800.0
2007-05-14 11:30:00,26.24,26.25,26.23,26.24,32800.0,16.893,16.8995,16.8866,16.893,32800.0
2007-05-14 11:35:00,26.24,26.25,26.23,26.25,18800.0,16.893,16.8995,16.8866,16.8995,18800.0
2007-05-14 11:40:00,26.25,26.25,26.23,26.24,12600.0,16.8995,16.8995,16.8866,16.893,12600.0
2007-05-14 11:45:00,26.23,26.25,26.23,26.25,12000.0,16.8866,16.8995,16.8866,16.8995,12000.0
2007-05-14 11:50:00,26.25,26.25,26.23,26.25,40400.0,16.8995,16.8995,16.8866,16.8995,40400.0
2007-05-14 11:55:00,26.24,26.28,26.24,26.28,34800.0,16.893,16.9188,16.893,16.9188,34800.0
2007-05-14 12:00:00,26.28,26.29,26.27,26.28,33600.0,16.9188,16.9252,16.9124,16.9188,33600.0
2007-05-14 12:05:00,26.29,26.3,26.29,26.3,43200.0,16.9252,16.9317,16.9252,16.9317,43200.0
2007-05-14 12:10:00,26.3,26.32,26.3,26.3,30400.0,16.9317,16.9446,16.9317,16.9317,30400.0
2007-05-14 12:15:00,26.31,26.31,26.3,26.3,10200.0,16.9381,16.9381,16.9317,16.9317,10200.0
2007-05-14 12:20:00,26.3,26.31,26.3,26.3,26600.0,16.9317,16.9381,16.9317,16.9317,26600.0
2007-05-14 12:25:00,26.29,26.31,26.29,26.31,26000.0,16.9252,16.9381,16.9252,16.9381,26000.0
2007-05-14 12:30:00,26.3,26.31,26.3,26.31,26400.0,16.9317,16.9381,16.9317,16.9381,26400.0
2007-05-14 12:35:00,26.31,26.32,26.3,26.3,20600.0,16.9381,16.9446,16.9317,16.9317,20600.0
2007-05-14 12:40:00,26.31,26.31,26.3,26.31,13200.0,16.9381,16.9381,16.9317,16.9381,13200.0
2007-05-14 12:45:00,26.31,26.32,26.31,26.31,11200.0,16.9381,16.9446,16.9381,16.9381,11200.0
2007-05-14 12:50:00,26.31,26.32,26.31,26.31,7400.0,16.9381,16.9446,16.9381,16.9381,7400.0
2007-05-14 12:55:00,26.31,26.32,26.31,26.32,10000.0,16.9381,16.9446,16.9381,16.9446,10000.0
2007-05-14 13:00:00,26.31,26.32,26.31,26.32,12600.0,16.9381,16.9446,16.9381,16.9446,12600.0
2007-05-14 13:05:00,26.32,26.32,26.31,26.32,17000.0,16.9446,16.9446,16.9381,16.9446,17000.0
2007-05-14 13:10:00,26.32,26.33,26.32,26.32,22400.0,16.9446,16.951,16.9446,16.9446,22400.0
2007-05-14 13:15:00,26.32,26.33,26.3,26.3,24200.0,16.9446,16.951,16.9317,16.9317,24200.0
2007-05-14 13:20:00,26.31,26.33,26.3,26.3,58400.0,16.9381,16.951,16.9317,16.9317,58400.0
2007-05-14 13:25:00,26.3,26.32,26.3,26.3,29800.0,16.9317,16.9446,16.9317,16.9317,29800.0
2007-05-14 13:30:00,26.31,26.31,26.28,26.3,16200.0,16.9381,16.9381,16.9188,16.9317,16200.0
2007-05-14 13:35:00,26.29,26.29,26.25,26.28,48200.0,16.9252,16.9252,16.8995,16.9188,48200.0
2007-05-14 13:40:00,26.28,26.3,26.25,26.26,39600.0,16.9188,16.9317,16.8995,16.9059,39600.0
2007-05-14 13:45:00,26.26,26.28,26.25,26.27,21000.0,16.9059,16.9188,16.8995,16.9124,21000.0
2007-05-14 13:50:00,26.27,26.27,26.24,26.25,33000.0,16.9124,16.9124,16.893,16.8995,33000.0
2007-05-14 13:55:00,26.25,26.25,26.23,26.24,35600.0,16.8995,16.8995,16.8866,16.893,35600.0
2007-05-14 14:00:00,26.23,26.24,26.18,26.18,73600.0,16.8866,16.893,16.8544,16.8544,73600.0
2007-05-14 14:05:00,26.18,26.2,26.18,26.18,37800.0,16.8544,16.8673,16.8544,16.8544,37800.0
2007-05-14 14:10:00,26.18,26.18,26.16,26.17,28600.0,16.8544,16.8544,16.8415,16.848,28600.0
2007-05-14 14:15:00,26.17,26.17,26.15,26.17,62000.0,16.848,16.848,16.8351,16.848,62000.0
2007-05-14 14:20:00,26.17,26.19,26.17,26.18,25400.0,16.848,16.8609,16.848,16.8544,25400.0
2007-05-14 14:25:00,26.18,26.21,26.18,26.2,29400.0,16.8544,16.8737,16.8544,16.8673,29400.0
2007-05-14 14:30:00,26.21,26.25,26.21,26.24,66200.0,16.8737,16.8995,16.8737,16.893,66200.0
2007-05-14 14:35:00,26.24,26.24,26.2,26.2,37600.0,16.893,16.893,16.8673,16.8673,37600.0
2007-05-14 14:40:00,26.2,26.2,26.18,26.2,24600.0,16.8673,16.8673,16.8544,16.8673,24600.0
2007-05-14 14:45:00,26.2,26.2,26.18,26.18,25000.0,16.8673,16.8673,16.8544,16.8544,25000.0
2007-05-14 14:50:00,26.18,26.22,26.18,26.19,37400.0,16.8544,16.8802,16.8544,16.8609,37400.0
2007-05-14 14:55:00,26.19,26.2,26.18,26.19,21000.0,16.8609,16.8673,16.8544,16.8609,21000.0
2007-05-14 15:00:00,26.2,26.24,26.18,26.24,80800.0,16.8673,16.893,16.8544,16.893,80800.0
2007-05-14 15:05:00,26.24,26.25,26.21,26.25,78200.0,16.893,16.8995,16.8737,16.8995,78200.0
2007-05-14 15:10:00,26.25,26.25,26.24,26.25,35600.0,16.8995,16.8995,16.893,16.8995,35600.0
2007-05-14 15:15:00,26.25,26.28,26.25,26.27,49200.0,16.8995,16.9188,16.8995,16.9124,49200.0
2007-05-14 15:20:00,26.26,26.26,26.24,26.25,35600.0,16.9059,16.9059,16.893,16.8995,35600.0
2007-05-14 15:25:00,26.24,26.24,26.21,26.21,34800.0,16.893,16.893,16.8737,16.8737,34800.0
2007-05-14 15:30:00,26.21,26.24,26.21,26.24,59400.0,16.8737,16.893,16.8737,16.893,59400.0
2007-05-14 15:35:00,26.25,26.25,26.24,26.24,61800.0,16.8995,16.8995,16.893,16.893,61800.0
2007-05-14 15:40:00,26.24,26.28,26.23,26.27,145200.0,16.893,16.9188,16.8866,16.9124,145200.0
2007-05-14 15:45:00,26.27,26.3,26.25,26.27,92400.0,16.9124,16.9317,16.8995,16.9124,92400.0
2007-05-14 15:50:00,26.27,26.28,26.26,26.27,40200.0,16.9124,16.9188,16.9059,16.9124,40200.0
2007-05-14 15:55:00,26.27,26.28,26.25,26.27,83000.0,16.9124,16.9188,16.8995,16.9124,83000.0
2007-05-15 09:30:00,26.35,26.38,26.28,26.38,201200.0,16.9639,16.9832,16.9188,16.9832,201200.0
2007-05-15 09:35:00,26.37,26.43,26.33,26.33,45600.0,16.9767,17.0154,16.951,16.951,45600.0
2007-05-15 09:40:00,26.34,26.35,26.3,26.3,31800.0,16.9574,16.9639,16.9317,16.9317,31800.0
2007-05-15 09:45:00,26.3,26.3,26.21,26.21,84800.0,16.9317,16.9317,16.8737,16.8737,84800.0
2007-05-15 09:50:00,26.22,26.23,26.21,26.23,30400.0,16.8802,16.8866,16.8737,16.8866,30400.0
2007-05-15 09:55:00,26.22,26.23,26.21,26.23,44000.0,16.8802,16.8866,16.8737,16.8866,44000.0
2007-05-15 10:00:00,26.23,26.25,26.21,26.24,75400.0,16.8866,16.8995,16.8737,16.893,75400.0
2007-05-15 10:05:00,26.24,26.28,26.23,26.28,50000.0,16.893,16.9188,16.8866,16.9188,50000.0
2007-05-15 10:10:00,26.29,26.35,26.29,26.34,75000.0,16.9252,16.9639,16.9252,16.9574,75000.0
2007-05-15 10:15:00,26.34,26.35,26.32,26.33,76200.0,16.9574,16.9639,16.9446,16.951,76200.0
2007-05-15 10:20:00,26.33,26.35,26.29,26.34,74400.0,16.951,16.9639,16.9252,16.9574,74400.0
2007-05-15 10:25:00,26.33,26.34,26.32,26.34,33200.0,16.951,16.9574,16.9446,16.9574,33200.0
2007-05-15 10:30:00,26.33,26.34,26.33,26.33,16800.0,16.951,16.9574,16.951,16.951,16800.0
2007-05-15 10:35:00,26.33,26.33,26.28,26.28,25600.0,16.951,16.951,16.9188,16.9188,25600.0
2007-05-15 10:40:00,26.28,26.28,26.28,26.28,21400.0,16.9188,16.9188,16.9188,16.9188,21400.0
2007-05-15 10:45:00,26.28,26.29,26.28,26.28,21200.0,16.9188,16.9252,16.9188,16.9188,21200.0
2007-05-15 10:50:00,26.28,26.29,26.27,26.28,16200.0,16.9188,16.9252,16.9124,16.9188,16200.0
2007-05-15 10:55:00,26.27,26.28,26.22,26.24,53800.0,16.9124,16.9188,16.8802,16.893,53800.0
2007-05-15 11:00:00,26.24,26.25,26.22,26.25,70200.0,16.893,16.8995,16.8802,16.8995,70200.0
2007-05-15 11:05:00,26.24,26.25,26.22,26.23,29400.0,16.893,16.8995,16.8802,16.8866,29400.0
2007-05-15 11:10:00,26.23,26.24,26.22,26.23,36800.0,16.8866,16.893,16.8802,16.8866,36800.0
2007-05-15 11:15:00,26.23,26.25,26.23,26.25,30800.0,16.8866,16.8995,16.8866,16.8995,30800.0
2007-05-15 11:20:00,26.25,26.25,26.25,26.25,43400.0,16.8995,16.8995,16.8995,16.8995,43400.0
2007-05-15 11:25:00,26.25,26.26,26.25,26.25,42200.0,16.8995,16.9059,16.8995,16.8995,42200.0
2007-05-15 11:30:00,26.25,26.25,26.24,26.24,28800.0,16.8995,16.8995,16.893,16.893,28800.0
2007-05-15 11:35:00,26.24,26.25,26.23,26.25,41600.0,16.893,16.8995,16.8866,16.8995,41600.0
2007-05-15 11:40:00,26.25,26.28,26.25,26.26,80200.0,16.8995,16.9188,16.8995,16.9059,80200.0
2007-05-15 11:45:00,26.26,26.28,26.25,26.28,32800.0,16.9059,16.9188,16.8995,16.9188,32800.0
2007-05-15 11:50:00,26.27,26.28,26.25,26.26,26200.0,16.9124,16.9188,16.8995,16.9059,26200.0
2007-05-15 11:55:00,26.25,26.28,26.25,26.26,28400.0,16.8995,16.9188,16.8995,16.9059,28400.0
2007-05-15 12:00:00,26.26,26.27,26.24,26.25,22600.0,16.9059,16.9124,16.893,16.8995,22600.0
2007-05-15 12:05:00,26.24,26.27,26.24,26.27,21800.0,16.893,16.9124,16.893,16.9124,21800.0
2007-05-15 12:10:00,26.27,26.31,26.27,26.31,52800.0,16.9124,16.9381,16.9124,16.9381,52800.0
2007-05-15 12:15:00,26.31,26.31,26.27,26.27,26800.0,16.9381,16.9381,16.9124,16.9124,26800.0
2007-05-15 12:20:00,26.28,26.28,26.27,26.27,14600.0,16.9188,16.9188,16.9124,16.9124,14600.0
2007-05-15 12:25:00,26.27,26.27,26.26,26.26,6800.0,16.9124,16.9124,16.9059,16.9059,6800.0
2007-05-15 12:30:00,26.26,26.26,26.24,26.24,14400.0,16.9059,16.9059,16.893,16.893,14400.0
2007-05-15 12:35:00,26.24,26.25,26.24,26.24,21000.0,16.893,16.8995,16.893,16.893,21000.0
2007-05-15 12:40:00,26.24,26.27,26.24,26.27,25800.0,16.893,16.9124,16.893,16.9124,25800.0
2007-05-15 12:45:00,26.26,26.26,26.23,26.23,26800.0,16.9059,16.9059,16.8866,16.8866,26800.0
2007-05-15 12:50:00,26.23,26.24,26.22,26.22,25200.0,16.8866,16.893,16.8802,16.8802,25200.0
2007-05-15 12:55:00,26.22,26.22,26.2,26.22,31600.0,16.8802,16.8802,16.8673,16.8802,31600.0
2007-05-15 13:00:00,26.21,26.24,26.2,26.21,29800.0,16.8737,16.893,16.8673,16.8737,29800.0
2007-05-15 13:05:00,26.21,26.24,26.21,26.22,18400.0,16.8737,16.893,16.8737,16.8802,18400.0
2007-05-15 13:10:00,26.22,26.25,26.21,26.25,25000.0,16.8802,16.8995,16.8737,16.8995,25000.0
2007-05-15 13:15:00,26.25,26.25,26.25,26.25,12800.0,16.8995,16.8995,16.8995,16.8995,12800.0
2007-05-15 13:20:00,26.25,26.25,26.24,26.24,25400.0,16.8995,16.8995,16.893,16.893,25400.0
2007-05-15 13:25:00,26.24,26.24,26.23,26.23,21800.0,16.893,16.893,16.8866,16.8866,21800.0
2007-05-15 13:30:00,26.23,26.23,26.2,26.22,57200.0,16.8866,16.8866,16.8673,16.8802,57200.0
2007-05-15 13:35:00,26.22,26.22,26.21,26.22,26800.0,16.8802,16.8802,16.8737,16.8802,26800.0
2007-05-15 13:40:00,26.21,26.21,26.17,26.17,74400.0,16.8737,16.8737,16.848,16.848,74400.0
2007-05-15 13:45:00,26.17,26.17,26.11,26.13,71000.0,16.848,16.848,16.8094,16.8222,71000.0
2007-05-15 13:50:00,26.13,26.17,26.13,26.14,43200.0,16.8222,16.848,16.8222,16.8287,43200.0
2007-05-15 13:55:00,26.14,26.17,26.14,26.17,22400.0,16.8287,16.848,16.8287,16.848,22400.0
2007-05-15 14:00:00,26.17,26.18,26.16,26.17,29000.0,16.848,16.8544,16.8415,16.848,29000.0
2007-05-15 14:05:00,26.17,26.2,26.17,26.2,46800.0,16.848,16.8673,16.848,16.8673,46800.0
2007-05-15 14:10:00,26.2,26.2,26.16,26.17,66000.0,16.8673,16.8673,16.8415,16.848,66000.0
2007-05-15 14:15:00,26.17,26.18,26.13,26.16,37800.0,16.848,16.8544,16.8222,16.8415,37800.0
2007-05-15 14:20:00,26.16,26.18,26.15,26.18,28600.0,16.8415,16.8544,16.8351,16.8544,28600.0
2007-05-15 14:25:00,26.18,26.18,26.16,26.16,25000.0,16.8544,16.8544,16.8415,16.8415,25000.0
2007-05-15 14:30:00,26.16,26.18,26.16,26.17,17000.0,16.8415,16.8544,16.8415,16.848,17000.0
2007-05-15 14:35:00,26.18,26.18,26.12,26.13,46200.0,16.8544,16.8544,16.8158,16.8222,46200.0
2007-05-15 14:40:00,26.13,26.14,26.09,26.09,72400.0,16.8222,16.8287,16.7965,16.7965,72400.0
2007-05-15 14:45:00,26.09,26.11,26.07,26.08,60800.0,16.7965,16.8094,16.7836,16.79,60800.0
2007-05-15 14:50:00,26.08,26.11,26.08,26.1,44000.0,16.79,16.8094,16.79,16.8029,44000.0
2007-05-15 14:55:00,26.1,26.11,26.1,26.11,40400.0,16.8029,16.8094,16.8029,16.8094,40400.0
2007-05-15 15:00:00,26.11,26.13,26.11,26.13,43200.0,16.8094,16.8222,16.8094,16.8222,43200.0
2007-05-15 15:05:00,26.13,26.14,26.11,26.11,54600.0,16.8222,16.8287,16.8094,16.8094,54600.0
2007-05-15 15:10:00,26.11,26.11,26.08,26.09,77800.0,16.8094,16.8094,16.79,16.7965,77800.0
2007-05-15 15:15:00,26.09,26.09,26.08,26.09,111200.0,16.7965,16.7965,16.79,16.7965,111200.0
2007-05-15 15:20:00,26.08,26.09,26.08,26.09,54000.0,16.79,16.7965,16.79,16.7965,54000.0
2007-05-15 15:25:00,26.1,26.11,26.08,26.08,120600.0,16.8029,16.8094,16.79,16.79,120600.0
2007-05-15 15:30:00,26.08,26.1,26.05,26.1,135200.0,16.79,16.8029,16.7707,16.8029,135200.0
2007-05-15 15:35:00,26.09,26.1,26.08,26.09,46400.0,16.7965,16.8029,16.79,16.7965,46400.0
2007-05-15 15:40:00,26.09,26.1,26.08,26.08,40600.0,16.7965,16.8029,16.79,16.79,40600.0
2007-05-15 15:45:00,26.08,26.08,26.05,26.06,61400.0,16.79,16.79,16.7707,16.7772,61400.0
2007-05-15 15:50:00,26.06,26.08,26.06,26.06,59600.0,16.7772,16.79,16.7772,16.7772,59600.0
2007-05-15 15:55:00,26.06,26.07,26.04,26.07,102200.0,16.7772,16.7836,16.7643,16.7836,102200.0
2007-05-16 09:30:00,26.0,26.06,26.0,26.06,36800.0,16.8044,16.8432,16.8044,16.8432,36800.0
2007-05-16 09:35:00,26.05,26.06,26.03,26.04,9600.0,16.8367,16.8432,16.8238,16.8302,9600.0
2007-05-16 09:40:00,26.03,26.04,26.01,26.02,10000.0,16.8238,16.8302,16.8108,16.8173,10000.0
2007-05-16 09:45:00,26.02,26.04,26.0,26.03,61400.0,16.8173,16.8302,16.8044,16.8238,61400.0
2007-05-16 09:50:00,26.03,26.05,26.01,26.05,17600.0,16.8238,16.8367,16.8108,16.8367,17600.0
2007-05-16 09:55:00,26.06,26.07,26.05,26.06,30000.0,16.8432,16.8496,16.8367,16.8432,30000.0
2007-05-16 10:00:00,26.06,26.07,25.98,26.03,51000.0,16.8432,16.8496,16.7914,16.8238,51000.0
2007-05-16 10:05:00,26.02,26.03,26.01,26.02,13600.0,16.8173,16.8238,16.8108,16.8173,13600.0
2007-05-16 10:10:00,26.03,26.04,26.02,26.03,34600.0,16.8238,16.8302,16.8173,16.8238,34600.0
2007-05-16 10:15:00,26.03,26.03,26.01,26.02,23000.0,16.8238,16.8238,16.8108,16.8173,23000.0
2007-05-16 10:20:00,26.02,26.03,26.0,26.0,14400.0,16.8173,16.8238,16.8044,16.8044,14400.0
2007-05-16 10:25:00,26.0,26.02,26.0,26.0,7400.0,16.8044,16.8173,16.8044,16.8044,7400.0
2007-05-16 10:30:00,26.0,26.01,25.99,26.0,37600.0,16.8044,16.8108,16.7979,16.8044,37600.0
2007-05-16 10:35:00,26.0,26.0,25.97,25.99,61200.0,16.8044,16.8044,16.785,16.7979,61200.0
2007-05-16 10:40:00,25.99,26.0,25.97,25.99,31200.0,16.7979,16.8044,16.785,16.7979,31200.0
2007-05-16 10:45:00,25.98,25.98,25.97,25.98,30800.0,16.7914,16.7914,16.785,16.7914,30800.0
2007-05-16 10:50:00,25.98,25.98,25.97,25.97,13800.0,16.7914,16.7914,16.785,16.785,13800.0
2007-05-16 10:55:00,25.98,25.98,25.97,25.98,15200.0,16.7914,16.7914,16.785,16.7914,15200.0
2007-05-16 11:00:00,25.98,25.99,25.97,25.98,55200.0,16.7914,16.7979,16.785,16.7914,55200.0
2007-05-16 11:05:00,25.98,26.0,25.98,26.0,103600.0,16.7914,16.8044,16.7914,16.8044,103600.0
2007-05-16 11:10:00,26.0,26.02,26.0,26.01,20600.0,16.8044,16.8173,16.8044,16.8108,20600.0
2007-05-16 11:15:00,26.01,26.04,26.01,26.04,24000.0,16.8108,16.8302,16.8108,16.8302,24000.0
2007-05-16 11:20:00,26.04,26.05,26.03,26.03,20400.0,16.8302,16.8367,16.8238,16.8238,20400.0
2007-05-16 11:25:00,26.04,26.05,26.02,26.05,13800.0,16.8302,16.8367,16.8173,16.8367,13800.0
2007-05-16 11:30:00,26.04,26.08,26.04,26.06,22200.0,16.8302,16.8561,16.8302,16.8432,22200.0
2007-05-16 11:35:00,26.06,26.1,26.05,26.09,39200.0,16.8432,16.869,16.8367,16.8625,39200.0
2007-05-16 11:40:00,26.08,26.08,26.07,26.07,18600.0,16.8561,16.8561,16.8496,16.8496,18600.0
2007-05-16 11:45:00,26.07,26.07,26.04,26.04,40600.0,16.8496,16.8496,16.8302,16.8302,40600.0
2007-05-16 11:50:00,26.04,26.06,26.03,26.05,44400.0,16.8302,16.8432,16.8238,16.8367,44400.0
2007-05-16 11:55:00,26.05,26.06,26.0,26.0,53000.0,16.8367,16.8432,16.8044,16.8044,53000.0
2007-05-16 12:00:00,26.0,26.03,26.0,26.01,31400.0,16.8044,16.8238,16.8044,16.8108,31400.0
2007-05-16 12:05:00,26.01,26.02,25.98,25.98,25200.0,16.8108,16.8173,16.7914,16.7914,25200.0
2007-05-16 12:10:00,25.98,26.0,25.97,26.0,19000.0,16.7914,16.8044,16.785,16.8044,19000.0
2007-05-16 12:15:00,26.0,26.01,25.99,26.01,15400.0,16.8044,16.8108,16.7979,16.8108,15400.0
2007-05-16 12:20:00,26.01,26.01,25.97,25.97,15400.0,16.8108,16.8108,16.785,16.785,15400.0
2007-05-16 12:25:00,25.98,26.0,25.97,26.0,31000.0,16.7914,16.8044,16.785,16.8044,31000.0
2007-05-16 12:30:00,25.99,26.03,25.99,26.03,15600.0,16.7979,16.8238,16.7979,16.8238,15600.0
2007-05-16 12:35:00,26.03,26.03,25.99,25.99,19800.0,16.8238,16.8238,16.7979,16.7979,19800.0
2007-05-16 12:40:00,25.99,25.99,25.96,25.96,25000.0,16.7979,16.7979,16.7785,16.7785,25000.0
2007-05-16 12:45:00,25.96,25.99,25.96,25.98,11800.0,16.7785,16.7979,16.7785,16.7914,11800.0
2007-05-16 12:50:00,25.99,26.0,25.98,26.0,16600.0,16.7979,16.8044,16.7914,16.8044,16600.0
2007-05-16 12:55:00,26.0,26.02,25.99,26.02,21800.0,16.8044,16.8173,16.7979,16.8173,21800.0
2007-05-16 13:00:00,26.03,26.03,26.0,26.0,20000.0,16.8238,16.8238,16.8044,16.8044,20000.0
2007-05-16 13:05:00,26.0,26.01,25.98,25.99,11200.0,16.8044,16.8108,16.7914,16.7979,11200.0
2007-05-16 13:10:00,25.98,25.99,25.97,25.97,11200.0,16.7914,16.7979,16.785,16.785,11200.0
2007-05-16 13:15:00,25.97,25.98,25.97,25.98,8000.0,16.785,16.7914,16.785,16.7914,8000.0
2007-05-16 13:20:00,25.98,26.0,25.98,26.0,8000.0,16.7914,16.8044,16.7914,16.8044,8000.0
2007-05-16 13:25:00,26.0,26.0,25.97,25.98,9200.0,16.8044,16.8044,16.785,16.7914,9200.0
2007-05-16 13:30:00,25.98,25.99,25.98,25.99,10600.0,16.7914,16.7979,16.7914,16.7979,10600.0
2007-05-16 13:35:00,25.99,26.0,25.99,26.0,23600.0,16.7979,16.8044,16.7979,16.8044,23600.0
2007-05-16 13:40:00,26.0,26.01,25.99,26.01,25800.0,16.8044,16.8108,16.7979,16.8108,25800.0
2007-05-16 13:45:00,26.02,26.03,26.0,26.0,14400.0,16.8173,16.8238,16.8044,16.8044,14400.0
2007-05-16 13:50:00,26.0,26.02,26.0,26.02,18600.0,16.8044,16.8173,16.8044,16.8173,18600.0
2007-05-16 13:55:00,26.02,26.02,26.02,26.02,3600.0,16.8173,16.8173,16.8173,16.8173,3600.0
2007-05-16 14:00:00,26.02,26.03,26.02,26.03,21200.0,16.8173,16.8238,16.8173,16.8238,21200.0
2007-05-16 14:05:00,26.03,26.03,26.02,26.03,28200.0,16.8238,16.8238,16.8173,16.8238,28200.0
2007-05-16 14:10:00,26.03,26.03,26.02,26.02,19200.0,16.8238,16.8238,16.8173,16.8173,19200.0
2007-05-16 14:15:00,26.02,26.03,26.0,26.03,31200.0,16.8173,16.8238,16.8044,16.8238,31200.0
2007-05-16 14:20:00,26.03,26.03,26.0,26.0,21200.0,16.8238,16.8238,16.8044,16.8044,21200.0
2007-05-16 14:25:00,26.0,26.0,26.0,26.0,19800.0,16.8044,16.8044,16.8044,16.8044,19800.0
2007-05-16 14:30:00,26.0,26.02,26.0,26.02,23400.0,16.8044,16.8173,16.8044,16.8173,23400.0
2007-05-16 14:35:00,26.02,26.05,26.02,26.05,18000.0,16.8173,16.8367,16.8173,16.8367,18000.0
2007-05-16 14:40:00,26.05,26.06,26.04,26.06,24000.0,16.8367,16.8432,16.8302,16.8432,24000.0
2007-05-16 14:45:00,26.07,26.08,26.06,26.06,56200.0,16.8496,16.8561,16.8432,16.8432,56200.0
2007-05-16 14:50:00,26.05,26.08,26.05,26.08,28800.0,16.8367,16.8561,16.8367,16.8561,28800.0
2007-05-16 14:55:00,26.08,26.11,26.08,26.11,23600.0,16.8561,16.8755,16.8561,16.8755,23600.0
2007-05-16 15:00:00,26.1,26.11,26.09,26.09,40400.0,16.869,16.8755,16.8625,16.8625,40400.0
2007-05-16 15:05:00,26.09,26.09,26.06,26.07,19000.0,16.8625,16.8625,16.8432,16.8496,19000.0
2007-05-16 15:10:00,26.07,26.09,26.07,26.09,24400.0,16.8496,16.8625,16.8496,16.8625,24400.0
2007-05-16 15:15:00,26.09,26.09,26.08,26.08,27600.0,16.8625,16.8625,16.8561,16.8561,27600.0
2007-05-16 15:20:00,26.08,26.09,26.07,26.09,16200.0,16.8561,16.8625,16.8496,16.8625,16200.0
2007-05-16 15:25:00,26.1,26.1,26.07,26.07,23800.0,16.869,16.869,16.8496,16.8496,23800.0
2007-05-16 15:30:00,26.07,26.08,26.06,26.08,68200.0,16.8496,16.8561,16.8432,16.8561,68200.0
2007-05-16 15:35:00,26.08,26.1,26.07,26.07,64800.0,16.8561,16.869,16.8496,16.8496,64800.0
2007-05-16 15:40:00,26.07,26.08,26.07,26.07,49800.0,16.8496,16.8561,16.8496,16.8496,49800.0
2007-05-16 15:45:00,26.07,26.07,26.07,26.07,39400.0,16.8496,16.8496,16.8496,16.8496,39400.0
2007-05-16 15:50:00,26.07,26.07,26.07,26.07,40600.0,16.8496,16.8496,16.8496,16.8496,40600.0
2007-05-16 15:55:00,26.07,26.07,26.05,26.05,160200.0,16.8496,16.8496,16.8367,16.8367,160200.0
2007-05-17 09:30:00,26.0,26.03,25.95,25.96,36400.0,16.8044,16.8238,16.7721,16.7785,36400.0
2007-05-17 09:35:00,25.95,25.97,25.93,25.95,21800.0,16.7721,16.785,16.7591,16.7721,21800.0
2007-05-17 09:40:00,25.95,25.96,25.92,25.92,30200.0,16.7721,16.7785,16.7527,16.7527,30200.0
2007-05-17 09:45:00,25.92,25.95,25.92,25.95,29600.0,16.7527,16.7721,16.7527,16.7721,29600.0
2007-05-17 09:50:00,25.95,25.95,25.91,25.92,33400.0,16.7721,16.7721,16.7462,16.7527,33400.0
2007-05-17 09:55:00,25.92,25.92,25.91,25.92,28600.0,16.7527,16.7527,16.7462,16.7527,28600.0
2007-05-17 10:00:00,25.92,25.93,25.91,25.92,66200.0,16.7527,16.7591,16.7462,16.7527,66200.0
2007-05-17 10:05:00,25.93,25.94,25.92,25.94,48600.0,16.7591,16.7656,16.7527,16.7656,48600.0
2007-05-17 10:10:00,25.93,25.95,25.93,25.93,36600.0,16.7591,16.7721,16.7591,16.7591,36600.0
2007-05-17 10:15:00,25.93,25.93,25.91,25.91,31400.0,16.7591,16.7591,16.7462,16.7462,31400.0
2007-05-17 10:20:00,25.91,25.92,25.91,25.92,46800.0,16.7462,16.7527,16.7462,16.7527,46800.0
2007-05-17 10:25:00,25.91,25.93,25.91,25.92,25800.0,16.7462,16.7591,16.7462,16.7527,25800.0
2007-05-17 10:30:00,25.92,25.94,25.91,25.93,43400.0,16.7527,16.7656,16.7462,16.7591,43400.0
2007-05-17 10:35:00,25.93,25.95,25.93,25.95,45000.0,16.7591,16.7721,16.7591,16.7721,45000.0
2007-05-17 10:40:00,25.95,25.96,25.92,25.93,56000.0,16.7721,16.7785,16.7527,16.7591,56000.0
2007-05-17 10:45:00,25.94,25.96,25.93,25.96,45200.0,16.7656,16.7785,16.7591,16.7785,45200.0
2007-05-17 10:50:00,25.97,25.97,25.95,25.95,12400.0,16.785,16.785,16.7721,16.7721,12400.0
2007-05-17 10:55:00,25.95,25.95,25.93,25.95,18200.0,16.7721,16.7721,16.7591,16.7721,18200.0
2007-05-17 11:00:00,25.95,25.96,25.93,25.94,17800.0,16.7721,16.7785,16.7591,16.7656,17800.0
2007-05-17 11:05:00,25.93,25.96,25.92,25.95,55400.0,16.7591,16.7785,16.7527,16.7721,55400.0
2007-05-17 11:10:00,25.95,25.97,25.95,25.96,33600.0,16.7721,16.785,16.7721,16.7785,33600.0
2007-05-17 11:15:00,25.96,25.96,25.95,25.95,20800.0,16.7785,16.7785,16.7721,16.7721,20800.0
2007-05-17 11:20:00,25.96,25.97,25.96,25.97,34800.0,16.7785,16.785,16.7785,16.785,34800.0
2007-05-17 11:25:00,25.97,25.97,25.95,25.96,19400.0,16.785,16.785,16.7721,16.7785,19400.0
2007-05-17 11:30:00,25.96,25.96,25.93,25.94,21800.0,16.7785,16.7785,16.7591,16.7656,21800.0
2007-05-17 11:35:00,25.94,25.94,25.92,25.93,18800.0,16.7656,16.7656,16.7527,16.7591,18800.0
2007-05-17 11:40:00,25.92,25.93,25.92,25.92,11800.0,16.7527,16.7591,16.7527,16.7527,11800.0
2007-05-17 11:45:00,25.92,25.93,25.91,25.93,50800.0,16.7527,16.7591,16.7462,16.7591,50800.0
2007-05-17 11:50:00,25.93,25.93,25.9,25.9,82200.0,16.7591,16.7591,16.7397,16.7397,82200.0
2007-05-17 11:55:00,25.91,25.91,25.9,25.9,24000.0,16.7462,16.7462,16.7397,16.7397,24000.0
2007-05-17 12:00:00,25.9,25.9,25.88,25.9,60600.0,16.7397,16.7397,16.7268,16.7397,60600.0
2007-05-17 12:05:00,25.89,25.9,25.89,25.9,32200.0,16.7333,16.7397,16.7333,16.7397,32200.0
2007-05-17 12:10:00,25.89,25.9,25.88,25.89,45800.0,16.7333,16.7397,16.7268,16.7333,45800.0
2007-05-17 12:15:00,25.89,25.89,25.86,25.87,22800.0,16.7333,16.7333,16.7139,16.7204,22800.0
2007-05-17 12:20:00,25.86,25.91,25.86,25.91,78000.0,16.7139,16.7462,16.7139,16.7462,78000.0
2007-05-17 12:25:00,25.91,25.93,25.91,25.92,21200.0,16.7462,16.7591,16.7462,16.7527,21200.0
2007-05-17 12:30:00,25.92,25.92,25.91,25.92,13600.0,16.7527,16.7527,16.7462,16.7527,13600.0
2007-05-17 12:35:00,25.92,25.93,25.9,25.93,42000.0,16.7527,16.7591,16.7397,16.7591,42000.0
2007-05-17 12:40:00,25.93,25.93,25.9,25.9,12800.0,16.7591,16.7591,16.7397,16.7397,12800.0
2007-05-17 12:45:00,25.9,25.9,25.86,25.86,13400.0,16.7397,16.7397,16.7139,16.7139,13400.0
2007-05-17 12:50:00,25.87,25.87,25.86,25.86,19000.0,16.7204,16.7204,16.7139,16.7139,19000.0
2007-05-17 12:55:00,25.86,25.86,25.86,25.86,14200.0,16.7139,16.7139,16.7139,16.7139,14200.0
2007-05-17 13:00:00,25.86,25.86,25.86,25.86,34400.0,16.7139,16.7139,16.7139,16.7139,34400.0
2007-05-17 13:05:00,25.86,25.88,25.86,25.87,13800.0,16.7139,16.7268,16.7139,16.7204,13800.0
2007-05-17 13:10:00,25.87,25.87,25.85,25.85,26800.0,16.7204,16.7204,16.7074,16.7074,26800.0
2007-05-17 13:15:00,25.85,25.85,25.85,25.85,6000.0,16.7074,16.7074,16.7074,16.7074,6000.0
2007-05-17 13:20:00,25.85,25.85,25.85,25.85,21600.0,16.7074,16.7074,16.7074,16.7074,21600.0
2007-05-17 13:25:00,25.85,25.86,25.85,25.85,15400.0,16.7074,16.7139,16.7074,16.7074,15400.0
2007-05-17 13:30:00,25.86,25.87,25.86,25.87,19200.0,16.7139,16.7204,16.7139,16.7204,19200.0
2007-05-17 13:35:00,25.87,25.88,25.86,25.86,27800.0,16.7204,16.7268,16.7139,16.7139,27800.0
2007-05-17 13:40:00,25.86,25.86,25.86,25.86,7600.0,16.7139,16.7139,16.7139,16.7139,7600.0
2007-05-17 13:45:00,25.86,25.86,25.85,25.86,14800.0,16.7139,16.7139,16.7074,16.7139,14800.0
2007-05-17 13:50:00,25.86,25.86,25.85,25.85,37600.0,16.7139,16.7139,16.7074,16.7074,37600.0
2007-05-17 13:55:00,25.85,25.85,25.85,25.85,5200.0,16.7074,16.7074,16.7074,16.7074,5200.0
2007-05-17 14:00:00,25.85,25.85,25.85,25.85,15600.0,16.7074,16.7074,16.7074,16.7074,15600.0
2007-05-17 14:05:00,25.85,25.86,25.85,25.86,24800.0,16.7074,16.7139,16.7074,16.7139,24800.0
2007-05-17 14:10:00,25.86,25.86,25.86,25.86,22800.0,16.7139,16.7139,16.7139,16.7139,22800.0
2007-05-17 14:15:00,25.86,25.89,25.86,25.88,38000.0,16.7139,16.7333,16.7139,16.7268,38000.0
2007-05-17 14:20:00,25.88,25.89,25.86,25.88,23600.0,16.7268,16.7333,16.7139,16.7268,23600.0
2007-05-17 14:25:00,25.88,25.88,25.86,25.88,11400.0,16.7268,16.7268,16.7139,16.7268,11400.0
2007-05-17 14:30:00,25.87,25.89,25.86,25.88,25200.0,16.7204,16.7333,16.7139,16.7268,25200.0
2007-05-17 14:35:00,25.88,25.9,25.87,25.89,22200.0,16.7268,16.7397,16.7204,16.7333,22200.0
2007-05-17 14:40:00,25.88,25.89,25.88,25.88,11400.0,16.7268,16.7333,16.7268,16.7268,11400.0
2007-05-17 14:45:00,25.87,25.89,25.87,25.88,14600.0,16.7204,16.7333,16.7204,16.7268,14600.0
2007-05-17 14:50:00,25.88,25.91,25.88,25.91,28400.0,16.7268,16.7462,16.7268,16.7462,28400.0
2007-05-17 14:55:00,25.9,25.95,25.9,25.94,28600.0,16.7397,16.7721,16.7397,16.7656,28600.0
2007-05-17 15:00:00,25.94,25.97,25.92,25.97,25400.0,16.7656,16.785,16.7527,16.785,25400.0
2007-05-17 15:05:00,25.97,25.97,25.93,25.94,18800.0,16.785,16.785,16.7591,16.7656,18800.0
2007-05-17 15:10:00,25.93,25.96,25.93,25.94,18400.0,16.7591,16.7785,16.7591,16.7656,18400.0
2007-05-17 15:15:00,25.95,25.96,25.94,25.95,12000.0,16.7721,16.7785,16.7656,16.7721,12000.0
2007-05-17 15:20:00,25.95,25.95,25.93,25.93,15000.0,16.7721,16.7721,16.7591,16.7591,15000.0
2007-05-17 15:25:00,25.93,25.93,25.92,25.92,18000.0,16.7591,16.7591,16.7527,16.7527,18000.0
2007-05-17 15:30:00,25.92,25.94,25.92,25.93,41000.0,16.7527,16.7656,16.7527,16.7591,41000.0
2007-05-17 15:35:00,25.93,25.93,25.91,25.92,32200.0,16.7591,16.7591,16.7462,16.7527,32200.0
2007-05-17 15:40:00,25.92,25.92,25.9,25.91,27400.0,16.7527,16.7527,16.7397,16.7462,27400.0
2007-05-17 15:45:00,25.92,25.93,25.91,25.92,34800.0,16.7527,16.7591,16.7462,16.7527,34800.0
2007-05-17 15:50:00,25.91,25.93,25.91,25.91,28400.0,16.7462,16.7591,16.7462,16.7462,28400.0
2007-05-17 15:55:00,25.91,25.91,25.88,25.88,85000.0,16.7462,16.7462,16.7268,16.7268,85000.0
2007-05-18 09:30:00,25.92,25.93,25.9,25.9,608600.0,16.7527,16.7591,16.7397,16.7397,608600.0
2007-05-18 09:35:00,25.92,25.92,25.89,25.89,13800.0,16.7527,16.7527,16.7333,16.7333,13800.0
2007-05-18 09:40:00,25.88,25.92,25.88,25.92,26200.0,16.7268,16.7527,16.7268,16.7527,26200.0
2007-05-18 09:45:00,25.91,25.92,25.89,25.92,24800.0,16.7462,16.7527,16.7333,16.7527,24800.0
2007-05-18 09:50:00,25.91,25.91,25.9,25.91,10600.0,16.7462,16.7462,16.7397,16.7462,10600.0
2007-05-18 09:55:00,25.91,25.92,25.9,25.92,11800.0,16.7462,16.7527,16.7397,16.7527,11800.0
2007-05-18 10:00:00,25.92,26.0,25.92,25.96,53600.0,16.7527,16.8044,16.7527,16.7785,53600.0
2007-05-18 10:05:00,25.96,26.0,25.96,26.0,13600.0,16.7785,16.8044,16.7785,16.8044,13600.0
2007-05-18 10:10:00,26.0,26.04,26.0,26.04,18600.0,16.8044,16.8302,16.8044,16.8302,18600.0
2007-05-18 10:15:00,26.03,26.04,25.98,25.98,25400.0,16.8238,16.8302,16.7914,16.7914,25400.0
2007-05-18 10:20:00,25.99,26.0,25.98,25.99,24600.0,16.7979,16.8044,16.7914,16.7979,24600.0
2007-05-18 10:25:00,25.99,26.0,25.98,26.0,22400.0,16.7979,16.8044,16.7914,16.8044,22400.0
2007-05-18 10:30:00,26.0,26.03,25.88,26.01,17000.0,16.8044,16.8238,16.7268,16.8108,17000.0
2007-05-18 10:35:00,26.02,26.03,25.99,25.99,20400.0,16.8173,16.8238,16.7979,16.7979,20400.0
2007-05-18 10:40:00,25.99,26.0,25.97,26.0,16400.0,16.7979,16.8044,16.785,16.8044,16400.0
2007-05-18 10:45:00,25.99,26.02,25.99,26.0,10800.0,16.7979,16.8173,16.7979,16.8044,10800.0
2007-05-18 10:50:00,26.0,26.0,25.99,26.0,5000.0,16.8044,16.8044,16.7979,16.8044,5000.0
2007-05-18 10:55:00,26.0,26.0,25.97,25.97,5800.0,16.8044,16.8044,16.785,16.785,5800.0
2007-05-18 11:00:00,25.98,25.98,25.95,25.96,17800.0,16.7914,16.7914,16.7721,16.7785,17800.0
2007-05-18 11:05:00,25.96,25.97,25.93,25.94,22200.0,16.7785,16.785,16.7591,16.7656,22200.0
2007-05-18 11:10:00,25.93,25.94,25.93,25.93,24000.0,16.7591,16.7656,16.7591,16.7591,24000.0
2007-05-18 11:15:00,25.93,25.93,25.9,25.9,13200.0,16.7591,16.7591,16.7397,16.7397,13200.0
2007-05-18 11:20:00,25.9,25.9,25.88,25.89,19600.0,16.7397,16.7397,16.7268,16.7333,19600.0
2007-05-18 11:25:00,25.89,25.9,25.88,25.89,14400.0,16.7333,16.7397,16.7268,16.7333,14400.0
2007-05-18 11:30:00,25.89,25.92,25.89,25.92,12400.0,16.7333,16.7527,16.7333,16.7527,12400.0
2007-05-18 11:35:00,25.91,25.91,25.89,25.9,14600.0,16.7462,16.7462,16.7333,16.7397,14600.0
2007-05-18 11:40:00,25.9,25.91,25.9,25.91,6600.0,16.7397,16.7462,16.7397,16.7462,6600.0
2007-05-18 11:45:00,25.91,25.91,25.89,25.9,11200.0,16.7462,16.7462,16.7333,16.7397,11200.0
2007-05-18 11:50:00,25.9,25.9,25.89,25.89,16600.0,16.7397,16.7397,16.7333,16.7333,16600.0
2007-05-18 11:55:00,25.88,25.89,25.86,25.89,28000.0,16.7268,16.7333,16.7139,16.7333,28000.0
2007-05-18 12:00:00,25.88,25.89,25.88,25.89,13400.0,16.7268,16.7333,16.7268,16.7333,13400.0
2007-05-18 12:05:00,25.88,25.88,25.88,25.88,17200.0,16.7268,16.7268,16.7268,16.7268,17200.0
2007-05-18 12:10:00,25.88,25.89,25.88,25.89,14800.0,16.7268,16.7333,16.7268,16.7333,14800.0
2007-05-18 12:15:00,25.88,25.89,25.88,25.89,5000.0,16.7268,16.7333,16.7268,16.7333,5000.0
2007-05-18 12:20:00,25.89,25.92,25.89,25.92,27200.0,16.7333,16.7527,16.7333,16.7527,27200.0
2007-05-18 12:25:00,25.92,25.95,25.92,25.94,22200.0,16.7527,16.7721,16.7527,16.7656,22200.0
2007-05-18 12:30:00,25.94,25.95,25.93,25.95,10800.0,16.7656,16.7721,16.7591,16.7721,10800.0
2007-05-18 12:35:00,25.95,25.98,25.95,25.96,15400.0,16.7721,16.7914,16.7721,16.7785,15400.0
2007-05-18 12:40:00,25.96,25.99,25.96,25.97,18600.0,16.7785,16.7979,16.7785,16.785,18600.0
2007-05-18 12:45:00,25.97,25.97,25.95,25.95,13200.0,16.785,16.785,16.7721,16.7721,13200.0
2007-05-18 12:50:00,25.95,25.99,25.95,25.99,22000.0,16.7721,16.7979,16.7721,16.7979,22000.0
2007-05-18 12:55:00,26.0,26.0,26.0,26.0,15200.0,16.8044,16.8044,16.8044,16.8044,15200.0
2007-05-18 13:00:00,26.0,26.0,25.99,25.99,11400.0,16.8044,16.8044,16.7979,16.7979,11400.0
2007-05-18 13:05:00,25.99,26.0,25.99,25.99,8800.0,16.7979,16.8044,16.7979,16.7979,8800.0
2007-05-18 13:10:00,25.99,26.0,25.99,26.0,24000.0,16.7979,16.8044,16.7979,16.8044,24000.0
2007-05-18 13:15:00,26.0,26.0,26.0,26.0,8200.0,16.8044,16.8044,16.8044,16.8044,8200.0
2007-05-18 13:20:00,26.0,26.0,25.98,25.99,16400.0,16.8044,16.8044,16.7914,16.7979,16400.0
2007-05-18 13:25:00,25.99,26.0,25.99,26.0,8800.0,16.7979,16.8044,16.7979,16.8044,8800.0
2007-05-18 13:30:00,26.0,26.0,26.0,26.0,10200.0,16.8044,16.8044,16.8044,16.8044,10200.0
2007-05-18 13:35:00,26.0,26.0,26.0,26.0,14600.0,16.8044,16.8044,16.8044,16.8044,14600.0
2007-05-18 13:40:00,26.0,26.0,26.0,26.0,11600.0,16.8044,16.8044,16.8044,16.8044,11600.0
2007-05-18 13:45:00,26.0,26.01,25.98,25.98,23800.0,16.8044,16.8108,16.7914,16.7914,23800.0
2007-05-18 13:50:00,25.98,25.99,25.97,25.97,9800.0,16.7914,16.7979,16.785,16.785,9800.0
2007-05-18 13:55:00,25.97,25.97,25.96,25.96,5800.0,16.785,16.785,16.7785,16.7785,5800.0
2007-05-18 14:00:00,25.95,25.96,25.94,25.96,24200.0,16.7721,16.7785,16.7656,16.7785,24200.0
2007-05-18 14:05:00,25.95,25.98,25.95,25.98,5800.0,16.7721,16.7914,16.7721,16.7914,5800.0
2007-05-18 14:10:00,25.98,25.98,25.97,25.97,3000.0,16.7914,16.7914,16.785,16.785,3000.0
2007-05-18 14:15:00,25.98,25.98,25.97,25.98,9400.0,16.7914,16.7914,16.785,16.7914,9400.0
2007-05-18 14:20:00,25.98,25.99,25.97,25.98,9600.0,16.7914,16.7979,16.785,16.7914,9600.0
2007-05-18 14:25:00,25.98,25.99,25.96,25.96,9800.0,16.7914,16.7979,16.7785,16.7785,9800.0
2007-05-18 14:30:00,25.96,25.96,25.93,25.93,10200.0,16.7785,16.7785,16.7591,16.7591,10200.0
2007-05-18 14:35:00,25.93,25.93,25.93,25.93,7200.0,16.7591,16.7591,16.7591,16.7591,7200.0
2007-05-18 14:40:00,25.93,25.93,25.92,25.93,23400.0,16.7591,16.7591,16.7527,16.7591,23400.0
2007-05-18 14:45:00,25.93,25.95,25.93,25.95,9800.0,16.7591,16.7721,16.7591,16.7721,9800.0
2007-05-18 14:50:00,25.94,25.96,25.93,25.93,8800.0,16.7656,16.7785,16.7591,16.7591,8800.0
2007-05-18 14:55:00,25.93,25.95,25.92,25.92,25800.0,16.7591,16.7721,16.7527,16.7527,25800.0
2007-05-18 15:00:00,25.93,25.93,25.91,25.91,26600.0,16.7591,16.7591,16.7462,16.7462,26600.0
2007-05-18 15:05:00,25.91,25.92,25.89,25.91,37600.0,16.7462,16.7527,16.7333,16.7462,37600.0
2007-05-18 15:10:00,25.9,25.92,25.9,25.9,51200.0,16.7397,16.7527,16.7397,16.7397,51200.0
2007-05-18 15:15:00,25.9,25.91,25.89,25.9,158200.0,16.7397,16.7462,16.7333,16.7397,158200.0
2007-05-18 15:20:00,25.9,25.9,25.9,25.9,50000.0,16.7397,16.7397,16.7397,16.7397,50000.0
2007-05-18 15:25:00,25.9,25.91,25.89,25.91,30000.0,16.7397,16.7462,16.7333,16.7462,30000.0
2007-05-18 15:30:00,25.91,25.92,25.9,25.91,41800.0,16.7462,16.7527,16.7397,16.7462,41800.0
2007-05-18 15:35:00,25.91,25.91,25.9,25.9,47400.0,16.7462,16.7462,16.7397,16.7397,47400.0
2007-05-18 15:40:00,25.9,25.9,25.89,25.9,61000.0,16.7397,16.7397,16.7333,16.7397,61000.0
2007-05-18 15:45:00,25.9,25.91,25.89,25.89,43800.0,16.7397,16.7462,16.7333,16.7333,43800.0
2007-05-18 15:50:00,25.89,25.91,25.89,25.9,44600.0,16.7333,16.7462,16.7333,16.7397,44600.0
2007-05-18 15:55:00,25.9,25.9,25.88,25.89,107400.0,16.7397,16.7397,16.7268,16.7333,107400.0
2007-05-21 09:30:00,25.91,25.93,25.84,25.85,33400.0,16.7462,16.7591,16.701,16.7074,33400.0
2007-05-21 09:35:00,25.85,25.85,25.79,25.79,8800.0,16.7074,16.7074,16.6686,16.6686,8800.0
2007-05-21 09:40:00,25.8,25.82,25.75,25.76,29600.0,16.6751,16.688,16.6428,16.6493,29600.0
2007-05-21 09:45:00,25.78,25.78,25.77,25.77,14400.0,16.6622,16.6622,16.6557,16.6557,14400.0
2007-05-21 09:50:00,25.78,25.8,25.77,25.79,11200.0,16.6622,16.6751,16.6557,16.6686,11200.0
2007-05-21 09:55:00,25.8,25.81,25.79,25.8,21200.0,16.6751,16.6816,16.6686,16.6751,21200.0
2007-05-21 10:00:00,25.8,25.82,25.8,25.8,27000.0,16.6751,16.688,16.6751,16.6751,27000.0
2007-05-21 10:05:00,25.8,25.83,25.78,25.81,36000.0,16.6751,16.6945,16.6622,16.6816,36000.0
2007-05-21 10:10:00,25.81,25.82,25.79,25.79,22600.0,16.6816,16.688,16.6686,16.6686,22600.0
2007-05-21 10:15:00,25.79,25.79,25.75,25.75,31000.0,16.6686,16.6686,16.6428,16.6428,31000.0
2007-05-21 10:20:00,25.76,25.8,25.75,25.79,22200.0,16.6493,16.6751,16.6428,16.6686,22200.0
2007-05-21 10:25:00,25.8,25.8,25.78,25.78,18000.0,16.6751,16.6751,16.6622,16.6622,18000.0
2007-05-21 10:30:00,25.78,25.8,25.78,25.79,14200.0,16.6622,16.6751,16.6622,16.6686,14200.0
2007-05-21 10:35:00,25.79,25.82,25.79,25.81,28000.0,16.6686,16.688,16.6686,16.6816,28000.0
2007-05-21 10:40:00,25.8,25.81,25.78,25.78,32000.0,16.6751,16.6816,16.6622,16.6622,32000.0
2007-05-21 10:45:00,25.78,25.79,25.76,25.77,35600.0,16.6622,16.6686,16.6493,16.6557,35600.0
2007-05-21 10:50:00,25.77,25.78,25.75,25.78,18200.0,16.6557,16.6622,16.6428,16.6622,18200.0
2007-05-21 10:55:00,25.78,25.78,25.77,25.77,7400.0,16.6622,16.6622,16.6557,16.6557,7400.0
2007-05-21 11:00:00,25.77,25.77,25.73,25.74,38600.0,16.6557,16.6557,16.6299,16.6363,38600.0
2007-05-21 11:05:00,25.73,25.74,25.71,25.71,32800.0,16.6299,16.6363,16.6169,16.6169,32800.0
2007-05-21 11:10:00,25.71,25.72,25.7,25.7,23400.0,16.6169,16.6234,16.6105,16.6105,23400.0
2007-05-21 11:15:00,25.7,25.7,25.67,25.67,39200.0,16.6105,16.6105,16.5911,16.5911,39200.0
2007-05-21 11:20:00,25.66,25.71,25.66,25.71,26200.0,16.5846,16.6169,16.5846,16.6169,26200.0
2007-05-21 11:25:00,25.71,25.71,25.7,25.71,23800.0,16.6169,16.6169,16.6105,16.6169,23800.0
2007-05-21 11:30:00,25.71,25.71,25.68,25.68,62800.0,16.6169,16.6169,16.5976,16.5976,62800.0
2007-05-21 11:35:00,25.68,25.68,25.68,25.68,13000.0,16.5976,16.5976,16.5976,16.5976,13000.0
2007-05-21 11:40:00,25.68,25.68,25.68,25.68,11400.0,16.5976,16.5976,16.5976,16.5976,11400.0
2007-05-21 11:45:00,25.68,25.7,25.68,25.7,15200.0,16.5976,16.6105,16.5976,16.6105,15200.0
2007-05-21 11:50:00,25.7,25.71,25.68,25.69,24400.0,16.6105,16.6169,16.5976,16.604,24400.0
2007-05-21 11:55:00,25.69,25.69,25.67,25.67,28800.0,16.604,16.604,16.5911,16.5911,28800.0
2007-05-21 12:00:00,25.67,25.68,25.66,25.66,29400.0,16.5911,16.5976,16.5846,16.5846,29400.0
2007-05-21 12:05:00,25.66,25.71,25.66,25.71,66400.0,16.5846,16.6169,16.5846,16.6169,66400.0
2007-05-21 12:10:00,25.71,25.75,25.71,25.75,29600.0,16.6169,16.6428,16.6169,16.6428,29600.0
2007-05-21 12:15:00,25.75,25.79,25.75,25.79,21600.0,16.6428,16.6686,16.6428,16.6686,21600.0
2007-05-21 12:20:00,25.79,25.81,25.79,25.79,17000.0,16.6686,16.6816,16.6686,16.6686,17000.0
2007-05-21 12:25:00,25.79,25.79,25.78,25.78,11200.0,16.6686,16.6686,16.6622,16.6622,11200.0
2007-05-21 12:30:00,25.78,25.79,25.78,25.79,11400.0,16.6622,16.6686,16.6622,16.6686,11400.0
2007-05-21 12:35:00,25.79,25.81,25.79,25.79,17800.0,16.6686,16.6816,16.6686,16.6686,17800.0
2007-05-21 12:40:00,25.78,25.78,25.76,25.76,21600.0,16.6622,16.6622,16.6493,16.6493,21600.0
2007-05-21 12:45:00,25.75,25.75,25.74,25.74,19600.0,16.6428,16.6428,16.6363,16.6363,19600.0
2007-05-21 12:50:00,25.74,25.74,25.72,25.72,27800.0,16.6363,16.6363,16.6234,16.6234,27800.0
2007-05-21 12:55:00,25.72,25.72,25.71,25.72,7800.0,16.6234,16.6234,16.6169,16.6234,7800.0
2007-05-21 13:00:00,25.72,25.73,25.72,25.72,12800.0,16.6234,16.6299,16.6234,16.6234,12800.0
2007-05-21 13:05:00,25.72,25.73,25.72,25.72,14000.0,16.6234,16.6299,16.6234,16.6234,14000.0
2007-05-21 13:10:00,25.72,25.72,25.72,25.72,10600.0,16.6234,16.6234,16.6234,16.6234,10600.0
2007-05-21 13:15:00,25.73,25.75,25.73,25.75,17400.0,16.6299,16.6428,16.6299,16.6428,17400.0
2007-05-21 13:20:00,25.75,25.77,25.75,25.77,11000.0,16.6428,16.6557,16.6428,16.6557,11000.0
2007-05-21 13:25:00,25.77,25.79,25.77,25.79,15200.0,16.6557,16.6686,16.6557,16.6686,15200.0
2007-05-21 13:30:00,25.78,25.79,25.77,25.77,19000.0,16.6622,16.6686,16.6557,16.6557,19000.0
2007-05-21 13:35:00,25.77,25.78,25.76,25.78,14200.0,16.6557,16.6622,16.6493,16.6622,14200.0
2007-05-21 13:40:00,25.78,25.79,25.76,25.76,6200.0,16.6622,16.6686,16.6493,16.6493,6200.0
2007-05-21 13:45:00,25.76,25.78,25.76,25.78,10200.0,16.6493,16.6622,16.6493,16.6622,10200.0
2007-05-21 13:50:00,25.78,25.79,25.78,25.78,18800.0,16.6622,16.6686,16.6622,16.6622,18800.0
2007-05-21 13:55:00,25.78,25.78,25.77,25.77,5600.0,16.6622,16.6622,16.6557,16.6557,5600.0
2007-05-21 14:00:00,25.78,25.78,25.77,25.78,6200.0,16.6622,16.6622,16.6557,16.6622,6200.0
2007-05-21 14:05:00,25.78,25.79,25.78,25.79,7000.0,16.6622,16.6686,16.6622,16.6686,7000.0
2007-05-21 14:10:00,25.79,25.8,25.78,25.78,14400.0,16.6686,16.6751,16.6622,16.6622,14400.0
2007-05-21 14:15:00,25.78,25.79,25.78,25.79,12000.0,16.6622,16.6686,16.6622,16.6686,12000.0
2007-05-21 14:20:00,25.79,25.79,25.78,25.79,4000.0,16.6686,16.6686,16.6622,16.6686,4000.0
2007-05-21 14:25:00,25.79,25.81,25.78,25.8,23400.0,16.6686,16.6816,16.6622,16.6751,23400.0
2007-05-21 14:30:00,25.81,25.81,25.8,25.81,4800.0,16.6816,16.6816,16.6751,16.6816,4800.0
2007-05-21 14:35:00,25.81,25.82,25.8,25.82,9800.0,16.6816,16.688,16.6751,16.688,9800.0
2007-05-21 14:40:00,25.81,25.84,25.81,25.83,16400.0,16.6816,16.701,16.6816,16.6945,16400.0
2007-05-21 14:45:00,25.84,25.86,25.84,25.86,39000.0,16.701,16.7139,16.701,16.7139,39000.0
2007-05-21 14:50:00,25.86,25.88,25.86,25.87,31200.0,16.7139,16.7268,16.7139,16.7204,31200.0
2007-05-21 14:55:00,25.87,25.87,25.84,25.84,26000.0,16.7204,16.7204,16.701,16.701,26000.0
2007-05-21 15:00:00,25.84,25.84,25.82,25.82,19200.0,16.701,16.701,16.688,16.688,19200.0
2007-05-21 15:05:00,25.83,25.83,25.81,25.82,37400.0,16.6945,16.6945,16.6816,16.688,37400.0
2007-05-21 15:10:00,25.81,25.84,25.81,25.84,26000.0,16.6816,16.701,16.6816,16.701,26000.0
2007-05-21 15:15:00,25.84,25.84,25.83,25.84,26200.0,16.701,16.701,16.6945,16.701,26200.0
2007-05-21 15:20:00,25.84,25.86,25.83,25.85,66400.0,16.701,16.7139,16.6945,16.7074,66400.0
2007-05-21 15:25:00,25.85,25.85,25.81,25.82,55000.0,16.7074,16.7074,16.6816,16.688,55000.0
2007-05-21 15:30:00,25.81,25.83,25.81,25.83,30400.0,16.6816,16.6945,16.6816,16.6945,30400.0
2007-05-21 15:35:00,25.83,25.86,25.83,25.86,38000.0,16.6945,16.7139,16.6945,16.7139,38000.0
2007-05-21 15:40:00,25.86,25.9,25.86,25.9,68200.0,16.7139,16.7397,16.7139,16.7397,68200.0
2007-05-21 15:45:00,25.9,25.9,25.89,25.9,74400.0,16.7397,16.7397,16.7333,16.7397,74400.0
2007-05-21 15:50:00,25.9,25.9,25.88,25.9,58000.0,16.7397,16.7397,16.7268,16.7397,58000.0
2007-05-21 15:55:00,25.9,25.9,25.87,25.89,87800.0,16.7397,16.7397,16.7204,16.7333,87800.0
2007-05-22 09:30:00,25.87,25.87,25.83,25.85,26200.0,16.7204,16.7204,16.6945,16.7074,26200.0
2007-05-22 09:35:00,25.85,25.87,25.83,25.83,24600.0,16.7074,16.7204,16.6945,16.6945,24600.0
2007-05-22 09:40:00,25.83,25.88,25.83,25.88,29400.0,16.6945,16.7268,16.6945,16.7268,29400.0
2007-05-22 09:45:00,25.88,25.88,25.85,25.86,45400.0,16.7268,16.7268,16.7074,16.7139,45400.0
2007-05-22 09:50:00,25.86,25.87,25.84,25.86,45800.0,16.7139,16.7204,16.701,16.7139,45800.0
2007-05-22 09:55:00,25.86,25.87,25.85,25.86,31000.0,16.7139,16.7204,16.7074,16.7139,31000.0
2007-05-22 10:00:00,25.86,25.86,25.85,25.85,60000.0,16.7139,16.7139,16.7074,16.7074,60000.0
2007-05-22 10:05:00,25.86,25.89,25.85,25.89,89400.0,16.7139,16.7333,16.7074,16.7333,89400.0
2007-05-22 10:10:00,25.89,25.91,25.88,25.89,48600.0,16.7333,16.7462,16.7268,16.7333,48600.0
2007-05-22 10:15:00,25.89,25.9,25.88,25.88,55600.0,16.7333,16.7397,16.7268,16.7268,55600.0
2007-05-22 10:20:00,25.88,25.9,25.86,25.89,58400.0,16.7268,16.7397,16.7139,16.7333,58400.0
2007-05-22 10:25:00,25.9,25.95,25.89,25.95,44000.0,16.7397,16.7721,16.7333,16.7721,44000.0
2007-05-22 10:30:00,25.95,25.97,25.95,25.97,43000.0,16.7721,16.785,16.7721,16.785,43000.0
2007-05-22 10:35:00,25.97,25.99,25.96,25.96,54800.0,16.785,16.7979,16.7785,16.7785,54800.0
2007-05-22 10:40:00,25.96,25.99,25.96,25.96,39000.0,16.7785,16.7979,16.7785,16.7785,39000.0
2007-05-22 10:45:00,25.96,25.97,25.93,25.93,18800.0,16.7785,16.785,16.7591,16.7591,18800.0
2007-05-22 10:50:00,25.93,25.93,25.9,25.9,40000.0,16.7591,16.7591,16.7397,16.7397,40000.0
2007-05-22 10:55:00,25.91,25.92,25.88,25.88,40200.0,16.7462,16.7527,16.7268,16.7268,40200.0
2007-05-22 11:00:00,25.88,25.93,25.88,25.93,84400.0,16.7268,16.7591,16.7268,16.7591,84400.0
2007-05-22 11:05:00,25.93,25.95,25.92,25.95,142400.0,16.7591,16.7721,16.7527,16.7721,142400.0
2007-05-22 11:10:00,25.94,25.95,25.92,25.92,34000.0,16.7656,16.7721,16.7527,16.7527,34000.0
2007-05-22 11:15:00,25.92,25.94,25.91,25.93,24400.0,16.7527,16.7656,16.7462,16.7591,24400.0
2007-05-22 11:20:00,25.93,25.98,25.93,25.98,48800.0,16.7591,16.7914,16.7591,16.7914,48800.0
2007-05-22 11:25:00,25.98,26.0,25.98,26.0,31000.0,16.7914,16.8044,16.7914,16.8044,31000.0
2007-05-22 11:30:00,26.0,26.05,26.0,26.05,73000.0,16.8044,16.8367,16.8044,16.8367,73000.0
2007-05-22 11:35:00,26.04,26.04,26.02,26.02,56800.0,16.8302,16.8302,16.8173,16.8173,56800.0
2007-05-22 11:40:00,26.02,26.02,25.98,25.98,26400.0,16.8173,16.8173,16.7914,16.7914,26400.0
2007-05-22 11:45:00,25.98,25.99,25.98,25.98,21600.0,16.7914,16.7979,16.7914,16.7914,21600.0
2007-05-22 11:50:00,25.98,25.99,25.98,25.98,15200.0,16.7914,16.7979,16.7914,16.7914,15200.0
2007-05-22 11:55:00,25.98,25.98,25.96,25.96,37200.0,16.7914,16.7914,16.7785,16.7785,37200.0
2007-05-22 12:00:00,25.96,25.96,25.95,25.95,29800.0,16.7785,16.7785,16.7721,16.7721,29800.0
2007-05-22 12:05:00,25.95,25.97,25.95,25.97,38000.0,16.7721,16.785,16.7721,16.785,38000.0
2007-05-22 12:10:00,25.97,25.98,25.97,25.98,7600.0,16.785,16.7914,16.785,16.7914,7600.0
2007-05-22 12:15:00,25.97,25.98,25.97,25.97,24800.0,16.785,16.7914,16.785,16.785,24800.0
2007-05-22 12:20:00,25.96,25.97,25.96,25.97,17000.0,16.7785,16.785,16.7785,16.785,17000.0
2007-05-22 12:25:00,25.96,25.97,25.96,25.96,16000.0,16.7785,16.785,16.7785,16.7785,16000.0
2007-05-22 12:30:00,25.96,25.96,25.95,25.96,37200.0,16.7785,16.7785,16.7721,16.7785,37200.0
2007-05-22 12:35:00,25.95,25.97,25.95,25.95,24000.0,16.7721,16.785,16.7721,16.7721,24000.0
2007-05-22 12:40:00,25.95,25.96,25.95,25.96,9400.0,16.7721,16.7785,16.7721,16.7785,9400.0
2007-05-22 12:45:00,25.96,25.97,25.95,25.95,23400.0,16.7785,16.785,16.7721,16.7721,23400.0
2007-05-22 12:50:00,25.95,25.95,25.93,25.95,18400.0,16.7721,16.7721,16.7591,16.7721,18400.0
2007-05-22 12:55:00,25.96,25.98,25.96,25.98,34400.0,16.7785,16.7914,16.7785,16.7914,34400.0
2007-05-22 13:00:00,25.98,25.99,25.97,25.99,12600.0,16.7914,16.7979,16.785,16.7979,12600.0
2007-05-22 13:05:00,25.99,26.01,25.99,26.01,19600.0,16.7979,16.8108,16.7979,16.8108,19600.0
2007-05-22 13:10:00,26.01,26.02,26.0,26.02,10800.0,16.8108,16.8173,16.8044,16.8173,10800.0
2007-05-22 13:15:00,26.02,26.03,26.01,26.01,33800.0,16.8173,16.8238,16.8108,16.8108,33800.0
2007-05-22 13:20:00,26.01,26.02,26.0,26.0,15800.0,16.8108,16.8173,16.8044,16.8044,15800.0
2007-05-22 13:25:00,26.0,26.01,26.0,26.0,7800.0,16.8044,16.8108,16.8044,16.8044,7800.0
2007-05-22 13:30:00,26.01,26.07,26.0,26.07,41400.0,16.8108,16.8496,16.8044,16.8496,41400.0
2007-05-22 13:35:00,26.07,26.07,26.06,26.07,19800.0,16.8496,16.8496,16.8432,16.8496,19800.0
2007-05-22 13:40:00,26.07,26.1,26.07,26.09,41800.0,16.8496,16.869,16.8496,16.8625,41800.0
2007-05-22 13:45:00,26.09,26.09,26.08,26.09,18800.0,16.8625,16.8625,16.8561,16.8625,18800.0
2007-05-22 13:50:00,26.09,26.11,26.09,26.1,35200.0,16.8625,16.8755,16.8625,16.869,35200.0
2007-05-22 13:55:00,26.1,26.1,26.08,26.08,25600.0,16.869,16.869,16.8561,16.8561,25600.0
2007-05-22 14:00:00,26.08,26.1,26.08,26.09,19400.0,16.8561,16.869,16.8561,16.8625,19400.0
2007-05-22 14:05:00,26.1,26.11,26.1,26.1,34200.0,16.869,16.8755,16.869,16.869,34200.0
2007-05-22 14:10:00,26.1,26.12,26.1,26.12,68600.0,16.869,16.8819,16.869,16.8819,68600.0
2007-05-22 14:15:00,26.11,26.12,26.09,26.09,49800.0,16.8755,16.8819,16.8625,16.8625,49800.0
2007-05-22 14:20:00,26.09,26.1,26.08,26.08,71000.0,16.8625,16.869,16.8561,16.8561,71000.0
2007-05-22 14:25:00,26.08,26.08,26.06,26.07,26400.0,16.8561,16.8561,16.8432,16.8496,26400.0
2007-05-22 14:30:00,26.08,26.09,26.07,26.09,28200.0,16.8561,16.8625,16.8496,16.8625,28200.0
2007-05-22 14:35:00,26.09,26.09,26.05,26.06,53800.0,16.8625,16.8625,16.8367,16.8432,53800.0
2007-05-22 14:40:00,26.06,26.08,26.05,26.06,30200.0,16.8432,16.8561,16.8367,16.8432,30200.0
2007-05-22 14:45:00,26.06,26.08,26.06,26.08,18000.0,16.8432,16.8561,16.8432,16.8561,18000.0
2007-05-22 14:50:00,26.08,26.09,26.08,26.09,29800.0,16.8561,16.8625,16.8561,16.8625,29800.0
2007-05-22 14:55:00,26.09,26.09,26.08,26.08,46200.0,16.8625,16.8625,16.8561,16.8561,46200.0
2007-05-22 15:00:00,26.08,26.09,26.08,26.09,31600.0,16.8561,16.8625,16.8561,16.8625,31600.0
2007-05-22 15:05:00,26.09,26.11,26.09,26.11,26400.0,16.8625,16.8755,16.8625,16.8755,26400.0
2007-05-22 15:10:00,26.11,26.11,26.08,26.09,46600.0,16.8755,16.8755,16.8561,16.8625,46600.0
2007-05-22 15:15:00,26.09,26.12,26.09,26.11,76400.0,16.8625,16.8819,16.8625,16.8755,76400.0
2007-05-22 15:20:00,26.1,26.11,26.09,26.09,44000.0,16.869,16.8755,16.8625,16.8625,44000.0
2007-05-22 15:25:00,26.09,26.11,26.08,26.11,34000.0,16.8625,16.8755,16.8561,16.8755,34000.0
2007-05-22 15:30:00,26.11,26.11,26.09,26.1,25400.0,16.8755,16.8755,16.8625,16.869,25400.0
2007-05-22 15:35:00,26.09,26.11,26.09,26.11,42400.0,16.8625,16.8755,16.8625,16.8755,42400.0
2007-05-22 15:40:00,26.11,26.13,26.11,26.13,33600.0,16.8755,16.8884,16.8755,16.8884,33600.0
2007-05-22 15:45:00,26.13,26.13,26.1,26.11,29600.0,16.8884,16.8884,16.869,16.8755,29600.0
2007-05-22 15:50:00,26.1,26.1,26.08,26.08,36400.0,16.869,16.869,16.8561,16.8561,36400.0
2007-05-22 15:55:00,26.08,26.08,26.06,26.07,72200.0,16.8561,16.8561,16.8432,16.8496,72200.0
2007-05-23 09:30:00,26.23,26.23,26.18,26.19,79200.0,16.953,16.953,16.9207,16.9272,79200.0
2007-05-23 09:35:00,26.19,26.22,26.09,26.13,88200.0,16.9272,16.9466,16.8625,16.8884,88200.0
2007-05-23 09:40:00,26.13,26.13,26.0,26.03,55800.0,16.8884,16.8884,16.8044,16.8238,55800.0
2007-05-23 09:45:00,26.03,26.11,25.97,26.05,81200.0,16.8238,16.8755,16.785,16.8367,81200.0
2007-05-23 09:50:00,26.05,26.07,25.96,25.99,90000.0,16.8367,16.8496,16.7785,16.7979,90000.0
2007-05-23 09:55:00,25.98,26.06,25.98,26.06,139800.0,16.7914,16.8432,16.7914,16.8432,139800.0
2007-05-23 10:00:00,26.06,26.1,26.05,26.08,58200.0,16.8432,16.869,16.8367,16.8561,58200.0
2007-05-23 10:05:00,26.08,26.08,26.04,26.06,44600.0,16.8561,16.8561,16.8302,16.8432,44600.0
2007-05-23 10:10:00,26.06,26.08,26.0,26.0,46200.0,16.8432,16.8561,16.8044,16.8044,46200.0
2007-05-23 10:15:00,26.0,26.0,25.99,26.0,25200.0,16.8044,16.8044,16.7979,16.8044,25200.0
2007-05-23 10:20:00,26.0,26.0,25.99,25.99,39400.0,16.8044,16.8044,16.7979,16.7979,39400.0
2007-05-23 10:25:00,25.99,26.02,25.99,26.0,21600.0,16.7979,16.8173,16.7979,16.8044,21600.0
2007-05-23 10:30:00,26.0,26.03,26.0,26.01,47000.0,16.8044,16.8238,16.8044,16.8108,47000.0
2007-05-23 10:35:00,26.0,26.02,26.0,26.0,49000.0,16.8044,16.8173,16.8044,16.8044,49000.0
2007-05-23 10:40:00,26.0,26.02,26.0,26.01,27400.0,16.8044,16.8173,16.8044,16.8108,27400.0
2007-05-23 10:45:00,26.02,26.02,25.99,25.99,24200.0,16.8173,16.8173,16.7979,16.7979,24200.0
2007-05-23 10:50:00,25.99,26.0,25.98,25.98,39800.0,16.7979,16.8044,16.7914,16.7914,39800.0
2007-05-23 10:55:00,25.99,25.99,25.97,25.98,50200.0,16.7979,16.7979,16.785,16.7914,50200.0
2007-05-23 11:00:00,25.98,25.99,25.97,25.99,35200.0,16.7914,16.7979,16.785,16.7979,35200.0
2007-05-23 11:05:00,25.99,26.0,25.98,25.98,40400.0,16.7979,16.8044,16.7914,16.7914,40400.0
2007-05-23 11:10:00,25.98,26.0,25.97,25.98,75800.0,16.7914,16.8044,16.785,16.7914,75800.0
2007-05-23 11:15:00,25.98,26.0,25.96,25.99,74800.0,16.7914,16.8044,16.7785,16.7979,74800.0
2007-05-23 11:20:00,25.99,25.99,25.98,25.98,16600.0,16.7979,16.7979,16.7914,16.7914,16600.0
2007-05-23 11:25:00,25.98,25.98,25.96,25.96,46600.0,16.7914,16.7914,16.7785,16.7785,46600.0
2007-05-23 11:30:00,25.96,25.97,25.95,25.97,23800.0,16.7785,16.785,16.7721,16.785,23800.0
2007-05-23 11:35:00,25.97,25.97,25.96,25.96,22600.0,16.785,16.785,16.7785,16.7785,22600.0
2007-05-23 11:40:00,25.96,25.96,25.95,25.96,22000.0,16.7785,16.7785,16.7721,16.7785,22000.0
2007-05-23 11:45:00,25.96,25.97,25.96,25.97,19800.0,16.7785,16.785,16.7785,16.785,19800.0
2007-05-23 11:50:00,25.97,26.02,25.97,26.02,33000.0,16.785,16.8173,16.785,16.8173,33000.0
2007-05-23 11:55:00,26.03,26.03,26.01,26.01,12200.0,16.8238,16.8238,16.8108,16.8108,12200.0
2007-05-23 12:00:00,26.01,26.03,26.01,26.03,7600.0,16.8108,16.8238,16.8108,16.8238,7600.0
2007-05-23 12:05:00,26.03,26.03,26.02,26.02,10800.0,16.8238,16.8238,16.8173,16.8173,10800.0
2007-05-23 12:10:00,26.02,26.02,26.01,26.01,8200.0,16.8173,16.8173,16.8108,16.8108,8200.0
2007-05-23 12:15:00,26.02,26.02,26.0,26.0,20000.0,16.8173,16.8173,16.8044,16.8044,20000.0
2007-05-23 12:20:00,26.01,26.02,25.99,25.99,35400.0,16.8108,16.8173,16.7979,16.7979,35400.0
2007-05-23 12:25:00,25.99,25.99,25.97,25.98,37000.0,16.7979,16.7979,16.785,16.7914,37000.0
2007-05-23 12:30:00,25.98,25.98,25.97,25.98,12600.0,16.7914,16.7914,16.785,16.7914,12600.0
2007-05-23 12:35:00,25.98,25.98,25.97,25.98,9600.0,16.7914,16.7914,16.785,16.7914,9600.0
2007-05-23 12:40:00,25.98,25.98,25.98,25.98,6200.0,16.7914,16.7914,16.7914,16.7914,6200.0
2007-05-23 12:45:00,25.98,26.0,25.97,26.0,23200.0,16.7914,16.8044,16.785,16.8044,23200.0
2007-05-23 12:50:00,26.0,26.02,26.0,26.0,9800.0,16.8044,16.8173,16.8044,16.8044,9800.0
2007-05-23 12:55:00,26.02,26.03,26.0,26.01,22000.0,16.8173,16.8238,16.8044,16.8108,22000.0
2007-05-23 13:00:00,26.01,26.02,26.0,26.02,10200.0,16.8108,16.8173,16.8044,16.8173,10200.0
2007-05-23 13:05:00,26.01,26.03,26.0,26.03,10600.0,16.8108,16.8238,16.8044,16.8238,10600.0
2007-05-23 13:10:00,26.03,26.04,26.02,26.02,26600.0,16.8238,16.8302,16.8173,16.8173,26600.0
2007-05-23 13:15:00,26.02,26.02,25.99,26.0,19200.0,16.8173,16.8173,16.7979,16.8044,19200.0
2007-05-23 13:20:00,25.99,26.02,25.99,26.0,23400.0,16.7979,16.8173,16.7979,16.8044,23400.0
2007-05-23 13:25:00,26.0,26.01,26.0,26.01,6800.0,16.8044,16.8108,16.8044,16.8108,6800.0
2007-05-23 13:30:00,26.0,26.0,26.0,26.0,8000.0,16.8044,16.8044,16.8044,16.8044,8000.0
2007-05-23 13:35:00,26.0,26.02,26.0,26.0,14000.0,16.8044,16.8173,16.8044,16.8044,14000.0
2007-05-23 13:40:00,26.0,26.03,26.0,26.02,31600.0,16.8044,16.8238,16.8044,16.8173,31600.0
2007-05-23 13:45:00,26.03,26.03,26.01,26.01,21600.0,16.8238,16.8238,16.8108,16.8108,21600.0
2007-05-23 13:50:00,26.02,26.02,26.01,26.01,10000.0,16.8173,16.8173,16.8108,16.8108,10000.0
2007-05-23 13:55:00,26.02,26.02,26.0,26.01,31800.0,16.8173,16.8173,16.8044,16.8108,31800.0
2007-05-23 14:00:00,26.01,26.03,25.99,26.0,38200.0,16.8108,16.8238,16.7979,16.8044,38200.0
2007-05-23 14:05:00,26.0,26.02,26.0,26.01,10600.0,16.8044,16.8173,16.8044,16.8108,10600.0
2007-05-23 14:10:00,26.01,26.02,26.0,26.02,10200.0,16.8108,16.8173,16.8044,16.8173,10200.0
2007-05-23 14:15:00,26.03,26.03,25.98,26.0,78000.0,16.8238,16.8238,16.7914,16.8044,78000.0
2007-05-23 14:20:00,26.0,26.0,25.98,26.0,47200.0,16.8044,16.8044,16.7914,16.8044,47200.0
2007-05-23 14:25:00,26.0,26.0,25.98,25.99,34200.0,16.8044,16.8044,16.7914,16.7979,34200.0
2007-05-23 14:30:00,26.0,26.02,26.0,26.01,31400.0,16.8044,16.8173,16.8044,16.8108,31400.0
2007-05-23 14:35:00,26.01,26.04,26.0,26.03,26200.0,16.8108,16.8302,16.8044,16.8238,26200.0
2007-05-23 14:40:00,26.03,26.03,26.0,26.01,32600.0,16.8238,16.8238,16.8044,16.8108,32600.0
2007-05-23 14:45:00,26.02,26.08,26.02,26.05,42200.0,16.8173,16.8561,16.8173,16.8367,42200.0
2007-05-23 14:50:00,26.05,26.06,26.02,26.05,34200.0,16.8367,16.8432,16.8173,16.8367,34200.0
2007-05-23 14:55:00,26.05,26.08,26.04,26.05,29600.0,16.8367,16.8561,16.8302,16.8367,29600.0
2007-05-23 15:00:00,26.05,26.05,26.01,26.04,41000.0,16.8367,16.8367,16.8108,16.8302,41000.0
2007-05-23 15:05:00,26.04,26.04,26.0,26.0,20600.0,16.8302,16.8302,16.8044,16.8044,20600.0
2007-05-23 15:10:00,26.0,26.03,25.99,26.03,53000.0,16.8044,16.8238,16.7979,16.8238,53000.0
2007-05-23 15:15:00,26.02,26.04,26.0,26.03,27600.0,16.8173,16.8302,16.8044,16.8238,27600.0
2007-05-23 15:20:00,26.03,26.04,26.0,26.04,29000.0,16.8238,16.8302,16.8044,16.8302,29000.0
2007-05-23 15:25:00,26.04,26.04,26.0,26.01,26600.0,16.8302,16.8302,16.8044,16.8108,26600.0
2007-05-23 15:30:00,26.0,26.02,25.98,26.0,25800.0,16.8044,16.8173,16.7914,16.8044,25800.0
2007-05-23 15:35:00,26.0,26.03,25.99,26.01,55000.0,16.8044,16.8238,16.7979,16.8108,55000.0
2007-05-23 15:40:00,26.01,26.02,25.99,26.02,54400.0,16.8108,16.8173,16.7979,16.8173,54400.0
2007-05-23 15:45:00,26.02,26.02,26.0,26.0,55800.0,16.8173,16.8173,16.8044,16.8044,55800.0
2007-05-23 15:50:00,26.0,26.01,25.99,26.0,76800.0,16.8044,16.8108,16.7979,16.8044,76800.0
2007-05-23 15:55:00,26.0,26.02,26.0,26.0,131800.0,16.8044,16.8173,16.8044,16.8044,131800.0
2007-05-24 09:30:00,26.14,26.15,26.07,26.07,144600.0,16.8949,16.9013,16.8496,16.8496,144600.0
2007-05-24 09:35:00,26.07,26.07,25.92,25.98,108000.0,16.8496,16.8496,16.7527,16.7914,108000.0
2007-05-24 09:40:00,25.98,25.98,25.9,25.91,24400.0,16.7914,16.7914,16.7397,16.7462,24400.0
2007-05-24 09:45:00,25.92,25.93,25.9,25.92,30400.0,16.7527,16.7591,16.7397,16.7527,30400.0
2007-05-24 09:50:00,25.91,25.93,25.86,25.91,96800.0,16.7462,16.7591,16.7139,16.7462,96800.0
2007-05-24 09:55:00,25.9,25.91,25.89,25.9,52600.0,16.7397,16.7462,16.7333,16.7397,52600.0
2007-05-24 10:00:00,25.89,26.05,25.89,26.03,118000.0,16.7333,16.8367,16.7333,16.8238,118000.0
2007-05-24 10:05:00,26.03,26.05,26.02,26.04,65800.0,16.8238,16.8367,16.8173,16.8302,65800.0
2007-05-24 10:10:00,26.05,26.05,26.02,26.03,108000.0,16.8367,16.8367,16.8173,16.8238,108000.0
2007-05-24 10:15:00,26.02,26.07,26.02,26.06,53800.0,16.8173,16.8496,16.8173,16.8432,53800.0
2007-05-24 10:20:00,26.06,26.08,26.05,26.06,66600.0,16.8432,16.8561,16.8367,16.8432,66600.0
2007-05-24 10:25:00,26.06,26.07,26.04,26.04,108600.0,16.8432,16.8496,16.8302,16.8302,108600.0
2007-05-24 10:30:00,26.05,26.05,25.99,25.99,88400.0,16.8367,16.8367,16.7979,16.7979,88400.0
2007-05-24 10:35:00,25.99,25.99,25.93,25.93,26200.0,16.7979,16.7979,16.7591,16.7591,26200.0
2007-05-24 10:40:00,25.92,25.96,25.88,25.92,161200.0,16.7527,16.7785,16.7268,16.7527,161200.0
2007-05-24 10:45:00,25.93,25.96,25.91,25.95,42400.0,16.7591,16.7785,16.7462,16.7721,42400.0
2007-05-24 10:50:00,25.95,26.01,25.94,26.0,153200.0,16.7721,16.8108,16.7656,16.8044,153200.0
2007-05-24 10:55:00,26.0,26.01,25.93,25.95,35000.0,16.8044,16.8108,16.7591,16.7721,35000.0
2007-05-24 11:00:00,25.95,25.96,25.94,25.95,138400.0,16.7721,16.7785,16.7656,16.7721,138400.0
2007-05-24 11:05:00,25.94,26.0,25.93,26.0,90800.0,16.7656,16.8044,16.7591,16.8044,90800.0
2007-05-24 11:10:00,26.0,26.0,25.97,25.98,22000.0,16.8044,16.8044,16.785,16.7914,22000.0
2007-05-24 11:15:00,25.98,25.98,25.95,25.96,55800.0,16.7914,16.7914,16.7721,16.7785,55800.0
2007-05-24 11:20:00,25.96,25.98,25.96,25.96,37200.0,16.7785,16.7914,16.7785,16.7785,37200.0
2007-05-24 11:25:00,25.96,25.97,25.93,25.95,58600.0,16.7785,16.785,16.7591,16.7721,58600.0
2007-05-24 11:30:00,25.93,25.98,25.93,25.97,49000.0,16.7591,16.7914,16.7591,16.785,49000.0
2007-05-24 11:35:00,25.97,26.0,25.97,25.97,19600.0,16.785,16.8044,16.785,16.785,19600.0
2007-05-24 11:40:00,25.97,25.99,25.95,25.97,67400.0,16.785,16.7979,16.7721,16.785,67400.0
2007-05-24 11:45:00,25.96,26.01,25.96,26.0,26400.0,16.7785,16.8108,16.7785,16.8044,26400.0
2007-05-24 11:50:00,26.0,26.01,25.98,25.98,26600.0,16.8044,16.8108,16.7914,16.7914,26600.0
2007-05-24 11:55:00,25.98,26.03,25.98,26.02,34400.0,16.7914,16.8238,16.7914,16.8173,34400.0
2007-05-24 12:00:00,26.01,26.02,26.0,26.02,21800.0,16.8108,16.8173,16.8044,16.8173,21800.0
2007-05-24 12:05:00,26.02,26.07,26.02,26.07,54200.0,16.8173,16.8496,16.8173,16.8496,54200.0
2007-05-24 12:10:00,26.06,26.07,26.05,26.05,78000.0,16.8432,16.8496,16.8367,16.8367,78000.0
2007-05-24 12:15:00,26.05,26.06,26.05,26.06,23600.0,16.8367,16.8432,16.8367,16.8432,23600.0
2007-05-24 12:20:00,26.06,26.08,26.04,26.07,40600.0,16.8432,16.8561,16.8302,16.8496,40600.0
2007-05-24 12:25:00,26.07,26.08,26.04,26.06,24400.0,16.8496,16.8561,16.8302,16.8432,24400.0
2007-05-24 12:30:00,26.06,26.06,26.0,26.0,36600.0,16.8432,16.8432,16.8044,16.8044,36600.0
2007-05-24 12:35:00,26.0,26.0,26.0,26.0,21000.0,16.8044,16.8044,16.8044,16.8044,21000.0
2007-05-24 12:40:00,26.0,26.0,26.0,26.0,29600.0,16.8044,16.8044,16.8044,16.8044,29600.0
2007-05-24 12:45:00,26.0,26.02,26.0,26.0,40400.0,16.8044,16.8173,16.8044,16.8044,40400.0
2007-05-24 12:50:00,26.0,26.03,26.0,26.03,59600.0,16.8044,16.8238,16.8044,16.8238,59600.0
2007-05-24 12:55:00,26.03,26.06,26.02,26.06,37200.0,16.8238,16.8432,16.8173,16.8432,37200.0
2007-05-24 13:00:00,26.05,26.06,26.05,26.06,12800.0,16.8367,16.8432,16.8367,16.8432,12800.0
2007-05-24 13:05:00,26.05,26.06,26.05,26.05,32800.0,16.8367,16.8432,16.8367,16.8367,32800.0
2007-05-24 13:10:00,26.05,26.05,26.03,26.03,17400.0,16.8367,16.8367,16.8238,16.8238,17400.0
2007-05-24 13:15:00,26.03,26.06,26.03,26.04,14000.0,16.8238,16.8432,16.8238,16.8302,14000.0
2007-05-24 13:20:00,26.04,26.11,26.04,26.1,64800.0,16.8302,16.8755,16.8302,16.869,64800.0
2007-05-24 13:25:00,26.1,26.11,26.09,26.09,43600.0,16.869,16.8755,16.8625,16.8625,43600.0
2007-05-24 13:30:00,26.09,26.09,26.05,26.05,26800.0,16.8625,16.8625,16.8367,16.8367,26800.0
2007-05-24 13:35:00,26.05,26.07,26.03,26.05,38800.0,16.8367,16.8496,16.8238,16.8367,38800.0
2007-05-24 13:40:00,26.06,26.07,26.06,26.06,17200.0,16.8432,16.8496,16.8432,16.8432,17200.0
2007-05-24 13:45:00,26.07,26.07,26.06,26.06,25200.0,16.8496,16.8496,16.8432,16.8432,25200.0
2007-05-24 13:50:00,26.06,26.07,26.05,26.07,34600.0,16.8432,16.8496,16.8367,16.8496,34600.0
2007-05-24 13:55:00,26.07,26.08,26.06,26.08,32000.0,16.8496,16.8561,16.8432,16.8561,32000.0
2007-05-24 14:00:00,26.08,26.11,26.08,26.09,56800.0,16.8561,16.8755,16.8561,16.8625,56800.0
2007-05-24 14:05:00,26.09,26.1,26.06,26.07,47400.0,16.8625,16.869,16.8432,16.8496,47400.0
2007-05-24 14:10:00,26.08,26.09,26.03,26.03,42200.0,16.8561,16.8625,16.8238,16.8238,42200.0
2007-05-24 14:15:00,26.03,26.09,26.03,26.08,83800.0,16.8238,16.8625,16.8238,16.8561,83800.0
2007-05-24 14:20:00,26.08,26.11,26.08,26.1,39600.0,16.8561,16.8755,16.8561,16.869,39600.0
2007-05-24 14:25:00,26.1,26.11,26.09,26.1,41200.0,16.869,16.8755,16.8625,16.869,41200.0
2007-05-24 14:30:00,26.1,26.13,26.09,26.13,40400.0,16.869,16.8884,16.8625,16.8884,40400.0
2007-05-24 14:35:00,26.12,26.13,26.08,26.08,55200.0,16.8819,16.8884,16.8561,16.8561,55200.0
2007-05-24 14:40:00,26.08,26.13,26.08,26.12,40200.0,16.8561,16.8884,16.8561,16.8819,40200.0
2007-05-24 14:45:00,26.13,26.13,26.09,26.11,41600.0,16.8884,16.8884,16.8625,16.8755,41600.0
2007-05-24 14:50:00,26.11,26.12,26.1,26.12,41800.0,16.8755,16.8819,16.869,16.8819,41800.0
2007-05-24 14:55:00,26.11,26.13,26.1,26.13,112400.0,16.8755,16.8884,16.869,16.8884,112400.0
2007-05-24 15:00:00,26.13,26.15,26.13,26.14,125600.0,16.8884,16.9013,16.8884,16.8949,125600.0
2007-05-24 15:05:00,26.14,26.14,26.11,26.14,42600.0,16.8949,16.8949,16.8755,16.8949,42600.0
2007-05-24 15:10:00,26.14,26.14,26.09,26.11,247200.0,16.8949,16.8949,16.8625,16.8755,247200.0
2007-05-24 15:15:00,26.11,26.11,26.06,26.06,34200.0,16.8755,16.8755,16.8432,16.8432,34200.0
2007-05-24 15:20:00,26.06,26.09,26.05,26.08,61800.0,16.8432,16.8625,16.8367,16.8561,61800.0
2007-05-24 15:25:00,26.07,26.08,26.05,26.05,32000.0,16.8496,16.8561,16.8367,16.8367,32000.0
2007-05-24 15:30:00,26.06,26.07,26.02,26.02,60800.0,16.8432,16.8496,16.8173,16.8173,60800.0
2007-05-24 15:35:00,26.03,26.03,25.98,25.98,52000.0,16.8238,16.8238,16.7914,16.7914,52000.0
2007-05-24 15:40:00,25.99,25.99,25.97,25.99,45800.0,16.7979,16.7979,16.785,16.7979,45800.0
2007-05-24 15:45:00,25.99,26.01,25.99,26.01,55000.0,16.7979,16.8108,16.7979,16.8108,55000.0
2007-05-24 15:50:00,26.01,26.01,26.0,26.01,40200.0,16.8108,16.8108,16.8044,16.8108,40200.0
2007-05-24 15:55:00,26.0,26.02,25.99,26.01,86600.0,16.8044,16.8173,16.7979,16.8108,86600.0
2007-05-25 09:30:00,26.03,26.11,26.03,26.1,1200.0,16.8238,16.8755,16.8238,16.869,1200.0
2007-05-25 09:35:00,26.11,26.11,26.05,26.1,113800.0,16.8755,16.8755,16.8367,16.869,113800.0
2007-05-25 09:40:00,26.06,26.1,26.05,26.06,102600.0,16.8432,16.869,16.8367,16.8432,102600.0
2007-05-25 09:45:00,26.04,26.08,26.04,26.08,51800.0,16.8302,16.8561,16.8302,16.8561,51800.0
2007-05-25 09:50:00,26.08,26.09,26.07,26.08,145400.0,16.8561,16.8625,16.8496,16.8561,145400.0
2007-05-25 09:55:00,26.08,26.09,26.08,26.09,22600.0,16.8561,16.8625,16.8561,16.8625,22600.0
2007-05-25 10:00:00,26.08,26.11,26.07,26.11,98000.0,16.8561,16.8755,16.8496,16.8755,98000.0
2007-05-25 10:05:00,26.1,26.11,26.1,26.1,32000.0,16.869,16.8755,16.869,16.869,32000.0
2007-05-25 10:10:00,26.1,26.13,26.1,26.12,30000.0,16.869,16.8884,16.869,16.8819,30000.0
2007-05-25 10:15:00,26.11,26.14,26.11,26.11,38800.0,16.8755,16.8949,16.8755,16.8755,38800.0
2007-05-25 10:20:00,26.11,26.11,26.09,26.1,37800.0,16.8755,16.8755,16.8625,16.869,37800.0
2007-05-25 10:25:00,26.1,26.11,26.09,26.1,17400.0,16.869,16.8755,16.8625,16.869,17400.0
2007-05-25 10:30:00,26.09,26.11,26.09,26.11,46000.0,16.8625,16.8755,16.8625,16.8755,46000.0
2007-05-25 10:35:00,26.11,26.16,26.11,26.16,27800.0,16.8755,16.9078,16.8755,16.9078,27800.0
2007-05-25 10:40:00,26.16,26.17,26.13,26.15,47800.0,16.9078,16.9142,16.8884,16.9013,47800.0
2007-05-25 10:45:00,26.15,26.18,26.15,26.17,111400.0,16.9013,16.9207,16.9013,16.9142,111400.0
2007-05-25 10:50:00,26.17,26.21,26.17,26.19,67400.0,16.9142,16.9401,16.9142,16.9272,67400.0
2007-05-25 10:55:00,26.19,26.21,26.19,26.2,72800.0,16.9272,16.9401,16.9272,16.9336,72800.0
2007-05-25 11:00:00,26.21,26.21,26.2,26.2,52000.0,16.9401,16.9401,16.9336,16.9336,52000.0
2007-05-25 11:05:00,26.2,26.21,26.19,26.2,67600.0,16.9336,16.9401,16.9272,16.9336,67600.0
2007-05-25 11:10:00,26.2,26.21,26.2,26.21,38400.0,16.9336,16.9401,16.9336,16.9401,38400.0
2007-05-25 11:15:00,26.21,26.21,26.2,26.2,97400.0,16.9401,16.9401,16.9336,16.9336,97400.0
2007-05-25 11:20:00,26.2,26.21,26.2,26.2,64200.0,16.9336,16.9401,16.9336,16.9336,64200.0
2007-05-25 11:25:00,26.21,26.21,26.2,26.2,30600.0,16.9401,16.9401,16.9336,16.9336,30600.0
2007-05-25 11:30:00,26.21,26.21,26.2,26.2,26000.0,16.9401,16.9401,16.9336,16.9336,26000.0
2007-05-25 11:35:00,26.2,26.21,26.2,26.21,50400.0,16.9336,16.9401,16.9336,16.9401,50400.0
2007-05-25 11:40:00,26.21,26.21,26.2,26.2,18400.0,16.9401,16.9401,16.9336,16.9336,18400.0
2007-05-25 11:45:00,26.19,26.2,26.18,26.19,15400.0,16.9272,16.9336,16.9207,16.9272,15400.0
2007-05-25 11:50:00,26.18,26.19,26.18,26.19,16000.0,16.9207,16.9272,16.9207,16.9272,16000.0
2007-05-25 11:55:00,26.2,26.2,26.18,26.2,18000.0,16.9336,16.9336,16.9207,16.9336,18000.0
2007-05-25 12:00:00,26.19,26.2,26.17,26.17,38800.0,16.9272,16.9336,16.9142,16.9142,38800.0
2007-05-25 12:05:00,26.17,26.17,26.14,26.15,34200.0,16.9142,16.9142,16.8949,16.9013,34200.0
2007-05-25 12:10:00,26.14,26.15,26.1,26.11,56600.0,16.8949,16.9013,16.869,16.8755,56600.0
2007-05-25 12:15:00,26.11,26.13,26.11,26.11,34000.0,16.8755,16.8884,16.8755,16.8755,34000.0
2007-05-25 12:20:00,26.11,26.12,26.11,26.12,23600.0,16.8755,16.8819,16.8755,16.8819,23600.0
2007-05-25 12:25:00,26.12,26.13,26.11,26.13,55800.0,16.8819,16.8884,16.8755,16.8884,55800.0
2007-05-25 12:30:00,26.13,26.15,26.13,26.15,17000.0,16.8884,16.9013,16.8884,16.9013,17000.0
2007-05-25 12:35:00,26.15,26.18,26.15,26.17,33800.0,16.9013,16.9207,16.9013,16.9142,33800.0
2007-05-25 12:40:00,26.17,26.18,26.17,26.18,33200.0,16.9142,16.9207,16.9142,16.9207,33200.0
2007-05-25 12:45:00,26.18,26.18,26.18,26.18,37600.0,16.9207,16.9207,16.9207,16.9207,37600.0
2007-05-25 12:50:00,26.18,26.18,26.16,26.16,22800.0,16.9207,16.9207,16.9078,16.9078,22800.0
2007-05-25 12:55:00,26.17,26.18,26.16,26.16,4200.0,16.9142,16.9207,16.9078,16.9078,4200.0
2007-05-25 13:00:00,26.16,26.18,26.16,26.17,14600.0,16.9078,16.9207,16.9078,16.9142,14600.0
2007-05-25 13:05:00,26.17,26.18,26.17,26.17,29400.0,16.9142,16.9207,16.9142,16.9142,29400.0
2007-05-25 13:10:00,26.17,26.18,26.16,26.16,145200.0,16.9142,16.9207,16.9078,16.9078,145200.0
2007-05-25 13:15:00,26.16,26.18,26.16,26.18,35000.0,16.9078,16.9207,16.9078,16.9207,35000.0
2007-05-25 13:20:00,26.18,26.18,26.16,26.17,25800.0,16.9207,16.9207,16.9078,16.9142,25800.0
2007-05-25 13:25:00,26.17,26.18,26.17,26.17,17600.0,16.9142,16.9207,16.9142,16.9142,17600.0
2007-05-25 13:30:00,26.17,26.18,26.17,26.17,25200.0,16.9142,16.9207,16.9142,16.9142,25200.0
2007-05-25 13:35:00,26.17,26.17,26.17,26.17,24800.0,16.9142,16.9142,16.9142,16.9142,24800.0
2007-05-25 13:40:00,26.17,26.18,26.17,26.17,37800.0,16.9142,16.9207,16.9142,16.9142,37800.0
2007-05-25 13:45:00,26.17,26.17,26.16,26.16,16600.0,16.9142,16.9142,16.9078,16.9078,16600.0
2007-05-25 13:50:00,26.15,26.15,26.14,26.15,18800.0,16.9013,16.9013,16.8949,16.9013,18800.0
2007-05-25 13:55:00,26.15,26.16,26.15,26.16,101600.0,16.9013,16.9078,16.9013,16.9078,101600.0
2007-05-25 14:00:00,26.16,26.2,26.16,26.19,33000.0,16.9078,16.9336,16.9078,16.9272,33000.0
2007-05-25 14:05:00,26.19,26.19,26.18,26.18,29200.0,16.9272,16.9272,16.9207,16.9207,29200.0
2007-05-25 14:10:00,26.18,26.18,26.15,26.16,33400.0,16.9207,16.9207,16.9013,16.9078,33400.0
2007-05-25 14:15:00,26.16,26.16,26.16,26.16,8200.0,16.9078,16.9078,16.9078,16.9078,8200.0
2007-05-25 14:20:00,26.16,26.16,26.15,26.15,18400.0,16.9078,16.9078,16.9013,16.9013,18400.0
2007-05-25 14:25:00,26.15,26.16,26.14,26.14,24000.0,16.9013,16.9078,16.8949,16.8949,24000.0
2007-05-25 14:30:00,26.14,26.15,26.14,26.15,115200.0,16.8949,16.9013,16.8949,16.9013,115200.0
2007-05-25 14:35:00,26.15,26.17,26.15,26.17,21000.0,16.9013,16.9142,16.9013,16.9142,21000.0
2007-05-25 14:40:00,26.17,26.17,26.16,26.17,28000.0,16.9142,16.9142,16.9078,16.9142,28000.0
2007-05-25 14:45:00,26.17,26.17,26.17,26.17,39200.0,16.9142,16.9142,16.9142,16.9142,39200.0
2007-05-25 14:50:00,26.17,26.17,26.15,26.15,108400.0,16.9142,16.9142,16.9013,16.9013,108400.0
2007-05-25 14:55:00,26.16,26.16,26.14,26.14,45600.0,16.9078,16.9078,16.8949,16.8949,45600.0
2007-05-25 15:00:00,26.15,26.16,26.15,26.15,35000.0,16.9013,16.9078,16.9013,16.9013,35000.0
2007-05-25 15:05:00,26.15,26.16,26.14,26.15,40800.0,16.9013,16.9078,16.8949,16.9013,40800.0
2007-05-25 15:10:00,26.15,26.17,26.15,26.16,55400.0,16.9013,16.9142,16.9013,16.9078,55400.0
2007-05-25 15:15:00,26.16,26.18,26.16,26.18,30200.0,16.9078,16.9207,16.9078,16.9207,30200.0
2007-05-25 15:20:00,26.18,26.18,26.17,26.18,34000.0,16.9207,16.9207,16.9142,16.9207,34000.0
2007-05-25 15:25:00,26.18,26.18,26.17,26.18,37400.0,16.9207,16.9207,16.9142,16.9207,37400.0
2007-05-25 15:30:00,26.18,26.18,26.16,26.17,56400.0,16.9207,16.9207,16.9078,16.9142,56400.0
2007-05-25 15:35:00,26.17,26.17,26.16,26.17,60400.0,16.9142,16.9142,16.9078,16.9142,60400.0
2007-05-25 15:40:00,26.17,26.18,26.17,26.18,29400.0,16.9142,16.9207,16.9142,16.9207,29400.0
2007-05-25 15:45:00,26.18,26.18,26.17,26.18,51400.0,16.9207,16.9207,16.9142,16.9207,51400.0
2007-05-25 15:50:00,26.18,26.18,26.16,26.16,63800.0,16.9207,16.9207,16.9078,16.9078,63800.0
2007-05-25 15:55:00,26.16,26.18,26.15,26.15,54200.0,16.9078,16.9207,16.9013,16.9013,54200.0
2007-05-29 09:30:00,26.09,26.11,25.9,25.92,93200.0,16.8625,16.8755,16.7397,16.7527,93200.0
2007-05-29 09:35:00,25.91,25.92,25.9,25.92,152200.0,16.7462,16.7527,16.7397,16.7527,152200.0
2007-05-29 09:40:00,25.92,25.92,25.9,25.91,90800.0,16.7527,16.7527,16.7397,16.7462,90800.0
2007-05-29 09:45:00,25.91,25.96,25.91,25.95,109200.0,16.7462,16.7785,16.7462,16.7721,109200.0
2007-05-29 09:50:00,25.96,25.96,25.9,25.91,71000.0,16.7785,16.7785,16.7397,16.7462,71000.0
2007-05-29 09:55:00,25.91,25.97,25.91,25.93,55400.0,16.7462,16.785,16.7462,16.7591,55400.0
2007-05-29 10:00:00,25.93,25.95,25.92,25.94,76400.0,16.7591,16.7721,16.7527,16.7656,76400.0
2007-05-29 10:05:00,25.93,25.95,25.92,25.94,55600.0,16.7591,16.7721,16.7527,16.7656,55600.0
2007-05-29 10:10:00,25.93,25.94,25.93,25.93,48800.0,16.7591,16.7656,16.7591,16.7591,48800.0
2007-05-29 10:15:00,25.93,25.96,25.93,25.96,85000.0,16.7591,16.7785,16.7591,16.7785,85000.0
2007-05-29 10:20:00,25.96,25.98,25.95,25.96,125200.0,16.7785,16.7914,16.7721,16.7785,125200.0
2007-05-29 10:25:00,25.96,25.99,25.96,25.99,79600.0,16.7785,16.7979,16.7785,16.7979,79600.0
2007-05-29 10:30:00,25.99,26.03,25.99,26.03,66600.0,16.7979,16.8238,16.7979,16.8238,66600.0
2007-05-29 10:35:00,26.03,26.06,26.03,26.04,43600.0,16.8238,16.8432,16.8238,16.8302,43600.0
2007-05-29 10:40:00,26.04,26.05,26.02,26.04,84800.0,16.8302,16.8367,16.8173,16.8302,84800.0
2007-05-29 10:45:00,26.03,26.05,26.03,26.05,42000.0,16.8238,16.8367,16.8238,16.8367,42000.0
2007-05-29 10:50:00,26.05,26.06,26.05,26.06,25000.0,16.8367,16.8432,16.8367,16.8432,25000.0
2007-05-29 10:55:00,26.05,26.06,26.04,26.04,45000.0,16.8367,16.8432,16.8302,16.8302,45000.0
2007-05-29 11:00:00,26.05,26.07,26.04,26.07,52000.0,16.8367,16.8496,16.8302,16.8496,52000.0
2007-05-29 11:05:00,26.08,26.08,26.05,26.05,61800.0,16.8561,16.8561,16.8367,16.8367,61800.0
2007-05-29 11:10:00,26.05,26.07,26.05,26.07,87000.0,16.8367,16.8496,16.8367,16.8496,87000.0
2007-05-29 11:15:00,26.07,26.1,26.06,26.1,90000.0,16.8496,16.869,16.8432,16.869,90000.0
2007-05-29 11:20:00,26.1,26.11,26.1,26.11,58400.0,16.869,16.8755,16.869,16.8755,58400.0
2007-05-29 11:25:00,26.11,26.11,26.07,26.08,111000.0,16.8755,16.8755,16.8496,16.8561,111000.0
2007-05-29 11:30:00,26.08,26.1,26.07,26.09,83600.0,16.8561,16.869,16.8496,16.8625,83600.0
2007-05-29 11:35:00,26.08,26.09,26.06,26.07,43800.0,16.8561,16.8625,16.8432,16.8496,43800.0
2007-05-29 11:40:00,26.07,26.08,26.06,26.08,37600.0,16.8496,16.8561,16.8432,16.8561,37600.0
2007-05-29 11:45:00,26.08,26.09,26.07,26.07,34600.0,16.8561,16.8625,16.8496,16.8496,34600.0
2007-05-29 11:50:00,26.07,26.08,26.06,26.07,35600.0,16.8496,16.8561,16.8432,16.8496,35600.0
2007-05-29 11:55:00,26.06,26.07,26.01,26.02,57800.0,16.8432,16.8496,16.8108,16.8173,57800.0
2007-05-29 12:00:00,26.02,26.06,26.01,26.05,101600.0,16.8173,16.8432,16.8108,16.8367,101600.0
2007-05-29 12:05:00,26.05,26.07,26.04,26.04,58600.0,16.8367,16.8496,16.8302,16.8302,58600.0
2007-05-29 12:10:00,26.04,26.07,26.04,26.04,66000.0,16.8302,16.8496,16.8302,16.8302,66000.0
2007-05-29 12:15:00,26.03,26.08,26.03,26.05,57000.0,16.8238,16.8561,16.8238,16.8367,57000.0
2007-05-29 12:20:00,26.05,26.06,26.03,26.05,32800.0,16.8367,16.8432,16.8238,16.8367,32800.0
2007-05-29 12:25:00,26.04,26.07,26.04,26.06,61800.0,16.8302,16.8496,16.8302,16.8432,61800.0
2007-05-29 12:30:00,26.06,26.09,26.06,26.08,68200.0,16.8432,16.8625,16.8432,16.8561,68200.0
2007-05-29 12:35:00,26.09,26.11,26.07,26.1,129000.0,16.8625,16.8755,16.8496,16.869,129000.0
2007-05-29 12:40:00,26.1,26.1,26.08,26.08,45800.0,16.869,16.869,16.8561,16.8561,45800.0
2007-05-29 12:45:00,26.08,26.08,26.07,26.07,36600.0,16.8561,16.8561,16.8496,16.8496,36600.0
2007-05-29 12:50:00,26.07,26.08,26.07,26.08,40200.0,16.8496,16.8561,16.8496,16.8561,40200.0
2007-05-29 12:55:00,26.08,26.08,26.07,26.07,97000.0,16.8561,16.8561,16.8496,16.8496,97000.0
2007-05-29 13:00:00,26.07,26.09,26.07,26.07,111200.0,16.8496,16.8625,16.8496,16.8496,111200.0
2007-05-29 13:05:00,26.07,26.08,26.07,26.07,72400.0,16.8496,16.8561,16.8496,16.8496,72400.0
2007-05-29 13:10:00,26.07,26.11,26.07,26.1,55200.0,16.8496,16.8755,16.8496,16.869,55200.0
2007-05-29 13:15:00,26.11,26.11,26.1,26.1,73600.0,16.8755,16.8755,16.869,16.869,73600.0
2007-05-29 13:20:00,26.1,26.11,26.1,26.11,153600.0,16.869,16.8755,16.869,16.8755,153600.0
2007-05-29 13:25:00,26.11,26.11,26.11,26.11,30200.0,16.8755,16.8755,16.8755,16.8755,30200.0
2007-05-29 13:30:00,26.11,26.11,26.11,26.11,22000.0,16.8755,16.8755,16.8755,16.8755,22000.0
2007-05-29 13:35:00,26.11,26.11,26.11,26.11,76000.0,16.8755,16.8755,16.8755,16.8755,76000.0
2007-05-29 13:40:00,26.11,26.11,26.11,26.11,108400.0,16.8755,16.8755,16.8755,16.8755,108400.0
2007-05-29 13:45:00,26.11,26.11,26.09,26.1,76600.0,16.8755,16.8755,16.8625,16.869,76600.0
2007-05-29 13:50:00,26.09,26.1,26.09,26.09,22400.0,16.8625,16.869,16.8625,16.8625,22400.0
2007-05-29 13:55:00,26.09,26.1,26.09,26.09,31800.0,16.8625,16.869,16.8625,16.8625,31800.0
2007-05-29 14:00:00,26.08,26.08,26.02,26.07,263200.0,16.8561,16.8561,16.8173,16.8496,263200.0
2007-05-29 14:05:00,26.08,26.11,26.08,26.1,76600.0,16.8561,16.8755,16.8561,16.869,76600.0
2007-05-29 14:10:00,26.11,26.13,26.1,26.12,75400.0,16.8755,16.8884,16.869,16.8819,75400.0
2007-05-29 14:15:00,26.13,26.13,26.1,26.11,82200.0,16.8884,16.8884,16.869,16.8755,82200.0
2007-05-29 14:20:00,26.11,26.11,26.1,26.1,21000.0,16.8755,16.8755,16.869,16.869,21000.0
2007-05-29 14:25:00,26.1,26.1,26.08,26.08,100600.0,16.869,16.869,16.8561,16.8561,100600.0
2007-05-29 14:30:00,26.09,26.09,26.04,26.06,140000.0,16.8625,16.8625,16.8302,16.8432,140000.0
2007-05-29 14:35:00,26.06,26.07,26.06,26.06,88000.0,16.8432,16.8496,16.8432,16.8432,88000.0
2007-05-29 14:40:00,26.06,26.08,26.06,26.07,59400.0,16.8432,16.8561,16.8432,16.8496,59400.0
2007-05-29 14:45:00,26.07,26.08,26.06,26.07,40000.0,16.8496,16.8561,16.8432,16.8496,40000.0
2007-05-29 14:50:00,26.07,26.07,26.05,26.07,63000.0,16.8496,16.8496,16.8367,16.8496,63000.0
2007-05-29 14:55:00,26.06,26.07,26.04,26.05,108400.0,16.8432,16.8496,16.8302,16.8367,108400.0
2007-05-29 15:00:00,26.04,26.06,26.04,26.05,82200.0,16.8302,16.8432,16.8302,16.8367,82200.0
2007-05-29 15:05:00,26.05,26.06,26.05,26.06,257000.0,16.8367,16.8432,16.8367,16.8432,257000.0
2007-05-29 15:10:00,26.06,26.07,26.06,26.06,42600.0,16.8432,16.8496,16.8432,16.8432,42600.0
2007-05-29 15:15:00,26.06,26.07,26.01,26.03,140400.0,16.8432,16.8496,16.8108,16.8238,140400.0
2007-05-29 15:20:00,26.04,26.06,26.03,26.05,128400.0,16.8302,16.8432,16.8238,16.8367,128400.0
2007-05-29 15:25:00,26.04,26.07,26.04,26.06,61400.0,16.8302,16.8496,16.8302,16.8432,61400.0
2007-05-29 15:30:00,26.06,26.06,26.05,26.06,92600.0,16.8432,16.8432,16.8367,16.8432,92600.0
2007-05-29 15:35:00,26.06,26.08,26.06,26.08,121400.0,16.8432,16.8561,16.8432,16.8561,121400.0
2007-05-29 15:40:00,26.07,26.1,26.07,26.07,201200.0,16.8496,16.869,16.8496,16.8496,201200.0
2007-05-29 15:45:00,26.07,26.09,26.06,26.08,225200.0,16.8496,16.8625,16.8432,16.8561,225200.0
2007-05-29 15:50:00,26.08,26.09,26.07,26.09,78000.0,16.8561,16.8625,16.8496,16.8625,78000.0
2007-05-29 15:55:00,26.09,26.1,26.06,26.1,225000.0,16.8625,16.869,16.8432,16.869,225000.0
2007-05-30 09:30:00,26.0,26.01,25.97,25.98,53600.0,16.8044,16.8108,16.785,16.7914,53600.0
2007-05-30 09:35:00,25.98,26.01,25.91,25.93,133400.0,16.7914,16.8108,16.7462,16.7591,133400.0
2007-05-30 09:40:00,25.95,25.97,25.91,25.91,22200.0,16.7721,16.785,16.7462,16.7462,22200.0
2007-05-30 09:45:00,25.91,25.91,25.86,25.86,155800.0,16.7462,16.7462,16.7139,16.7139,155800.0
2007-05-30 09:50:00,25.86,25.88,25.85,25.87,81000.0,16.7139,16.7268,16.7074,16.7204,81000.0
2007-05-30 09:55:00,25.88,25.88,25.84,25.87,87200.0,16.7268,16.7268,16.701,16.7204,87200.0
2007-05-30 10:00:00,25.87,25.91,25.86,25.91,90400.0,16.7204,16.7462,16.7139,16.7462,90400.0
2007-05-30 10:05:00,25.91,25.95,25.9,25.91,135200.0,16.7462,16.7721,16.7397,16.7462,135200.0
2007-05-30 10:10:00,25.91,25.94,25.91,25.93,120000.0,16.7462,16.7656,16.7462,16.7591,120000.0
2007-05-30 10:15:00,25.93,26.0,25.93,26.0,105400.0,16.7591,16.8044,16.7591,16.8044,105400.0
2007-05-30 10:20:00,26.0,26.03,26.0,26.02,75800.0,16.8044,16.8238,16.8044,16.8173,75800.0
2007-05-30 10:25:00,26.02,26.06,26.0,26.06,215200.0,16.8173,16.8432,16.8044,16.8432,215200.0
2007-05-30 10:30:00,26.06,26.09,26.04,26.07,167400.0,16.8432,16.8625,16.8302,16.8496,167400.0
2007-05-30 10:35:00,26.07,26.13,26.06,26.12,111400.0,16.8496,16.8884,16.8432,16.8819,111400.0
2007-05-30 10:40:00,26.12,26.13,26.1,26.11,48000.0,16.8819,16.8884,16.869,16.8755,48000.0
2007-05-30 10:45:00,26.12,26.16,26.11,26.15,150200.0,16.8819,16.9078,16.8755,16.9013,150200.0
2007-05-30 10:50:00,26.15,26.2,26.14,26.2,100800.0,16.9013,16.9336,16.8949,16.9336,100800.0
2007-05-30 10:55:00,26.2,26.2,26.18,26.18,74800.0,16.9336,16.9336,16.9207,16.9207,74800.0
2007-05-30 11:00:00,26.18,26.2,26.16,26.16,56000.0,16.9207,16.9336,16.9078,16.9078,56000.0
2007-05-30 11:05:00,26.16,26.17,26.15,26.15,22200.0,16.9078,16.9142,16.9013,16.9013,22200.0
2007-05-30 11:10:00,26.15,26.15,26.13,26.13,45000.0,16.9013,16.9013,16.8884,16.8884,45000.0
2007-05-30 11:15:00,26.13,26.17,26.13,26.16,70400.0,16.8884,16.9142,16.8884,16.9078,70400.0
2007-05-30 11:20:00,26.16,26.2,26.15,26.2,106400.0,16.9078,16.9336,16.9013,16.9336,106400.0
2007-05-30 11:25:00,26.19,26.2,26.17,26.17,44200.0,16.9272,16.9336,16.9142,16.9142,44200.0
2007-05-30 11:30:00,26.18,26.21,26.16,26.16,70200.0,16.9207,16.9401,16.9078,16.9078,70200.0
2007-05-30 11:35:00,26.16,26.21,26.16,26.19,100800.0,16.9078,16.9401,16.9078,16.9272,100800.0
2007-05-30 11:40:00,26.2,26.21,26.18,26.19,48800.0,16.9336,16.9401,16.9207,16.9272,48800.0
2007-05-30 11:45:00,26.2,26.21,26.16,26.16,49600.0,16.9336,16.9401,16.9078,16.9078,49600.0
2007-05-30 11:50:00,26.17,26.2,26.16,26.2,52800.0,16.9142,16.9336,16.9078,16.9336,52800.0
2007-05-30 11:55:00,26.2,26.21,26.18,26.19,79800.0,16.9336,16.9401,16.9207,16.9272,79800.0
2007-05-30 12:00:00,26.19,26.2,26.17,26.18,58800.0,16.9272,16.9336,16.9142,16.9207,58800.0
2007-05-30 12:05:00,26.18,26.19,26.16,26.17,72400.0,16.9207,16.9272,16.9078,16.9142,72400.0
2007-05-30 12:10:00,26.16,26.18,26.16,26.18,101200.0,16.9078,16.9207,16.9078,16.9207,101200.0
2007-05-30 12:15:00,26.18,26.19,26.18,26.18,83800.0,16.9207,16.9272,16.9207,16.9207,83800.0
2007-05-30 12:20:00,26.18,26.18,26.16,26.18,103000.0,16.9207,16.9207,16.9078,16.9207,103000.0
2007-05-30 12:25:00,26.18,26.19,26.16,26.18,62000.0,16.9207,16.9272,16.9078,16.9207,62000.0
2007-05-30 12:30:00,26.18,26.18,26.16,26.18,67800.0,16.9207,16.9207,16.9078,16.9207,67800.0
2007-05-30 12:35:00,26.18,26.18,26.15,26.16,55000.0,16.9207,16.9207,16.9013,16.9078,55000.0
2007-05-30 12:40:00,26.16,26.2,26.16,26.18,41800.0,16.9078,16.9336,16.9078,16.9207,41800.0
2007-05-30 12:45:00,26.18,26.19,26.18,26.18,36400.0,16.9207,16.9272,16.9207,16.9207,36400.0
2007-05-30 12:50:00,26.19,26.21,26.18,26.2,73400.0,16.9272,16.9401,16.9207,16.9336,73400.0
2007-05-30 12:55:00,26.2,26.2,26.18,26.18,19200.0,16.9336,16.9336,16.9207,16.9207,19200.0
2007-05-30 13:00:00,26.18,26.18,26.17,26.18,50600.0,16.9207,16.9207,16.9142,16.9207,50600.0
2007-05-30 13:05:00,26.18,26.2,26.18,26.18,32200.0,16.9207,16.9336,16.9207,16.9207,32200.0
2007-05-30 13:10:00,26.17,26.17,26.15,26.16,37400.0,16.9142,16.9142,16.9013,16.9078,37400.0
2007-05-30 13:15:00,26.17,26.2,26.16,26.2,83400.0,16.9142,16.9336,16.9078,16.9336,83400.0
2007-05-30 13:20:00,26.2,26.2,26.19,26.2,33400.0,16.9336,16.9336,16.9272,16.9336,33400.0
2007-05-30 13:25:00,26.2,26.21,26.2,26.2,23200.0,16.9336,16.9401,16.9336,16.9336,23200.0
2007-05-30 13:30:00,26.21,26.22,26.2,26.22,36200.0,16.9401,16.9466,16.9336,16.9466,36200.0
2007-05-30 13:35:00,26.21,26.21,26.16,26.17,78600.0,16.9401,16.9401,16.9078,16.9142,78600.0
2007-05-30 13:40:00,26.17,26.19,26.15,26.15,58600.0,16.9142,16.9272,16.9013,16.9013,58600.0
2007-05-30 13:45:00,26.15,26.19,26.15,26.19,82200.0,16.9013,16.9272,16.9013,16.9272,82200.0
2007-05-30 13:50:00,26.18,26.2,26.18,26.2,33200.0,16.9207,16.9336,16.9207,16.9336,33200.0
2007-05-30 13:55:00,26.2,26.21,26.2,26.2,47200.0,16.9336,16.9401,16.9336,16.9336,47200.0
2007-05-30 14:00:00,26.2,26.22,26.16,26.16,117600.0,16.9336,16.9466,16.9078,16.9078,117600.0
2007-05-30 14:05:00,26.16,26.24,26.14,26.22,145000.0,16.9078,16.9595,16.8949,16.9466,145000.0
2007-05-30 14:10:00,26.23,26.25,26.21,26.24,198400.0,16.953,16.966,16.9401,16.9595,198400.0
2007-05-30 14:15:00,26.24,26.25,26.24,26.24,40400.0,16.9595,16.966,16.9595,16.9595,40400.0
2007-05-30 14:20:00,26.24,26.25,26.22,26.25,63600.0,16.9595,16.966,16.9466,16.966,63600.0
2007-05-30 14:25:00,26.25,26.29,26.25,26.27,168000.0,16.966,16.9918,16.966,16.9789,168000.0
2007-05-30 14:30:00,26.27,26.29,26.24,26.27,64000.0,16.9789,16.9918,16.9595,16.9789,64000.0
2007-05-30 14:35:00,26.26,26.3,26.25,26.28,90600.0,16.9724,16.9983,16.966,16.9853,90600.0
2007-05-30 14:40:00,26.28,26.33,26.28,26.33,47200.0,16.9853,17.0177,16.9853,17.0177,47200.0
2007-05-30 14:45:00,26.33,26.36,26.33,26.35,68000.0,17.0177,17.0371,17.0177,17.0306,68000.0
2007-05-30 14:50:00,26.35,26.36,26.35,26.36,72600.0,17.0306,17.0371,17.0306,17.0371,72600.0
2007-05-30 14:55:00,26.36,26.36,26.33,26.36,75000.0,17.0371,17.0371,17.0177,17.0371,75000.0
2007-05-30 15:00:00,26.36,26.36,26.33,26.35,57200.0,17.0371,17.0371,17.0177,17.0306,57200.0
2007-05-30 15:05:00,26.35,26.36,26.34,26.36,78000.0,17.0306,17.0371,17.0241,17.0371,78000.0
2007-05-30 15:10:00,26.36,26.36,26.3,26.3,57000.0,17.0371,17.0371,16.9983,16.9983,57000.0
2007-05-30 15:15:00,26.31,26.31,26.29,26.3,97400.0,17.0047,17.0047,16.9918,16.9983,97400.0
2007-05-30 15:20:00,26.3,26.31,26.28,26.29,97200.0,16.9983,17.0047,16.9853,16.9918,97200.0
2007-05-30 15:25:00,26.29,26.31,26.28,26.3,66600.0,16.9918,17.0047,16.9853,16.9983,66600.0
2007-05-30 15:30:00,26.3,26.35,26.3,26.34,137000.0,16.9983,17.0306,16.9983,17.0241,137000.0
2007-05-30 15:35:00,26.34,26.36,26.33,26.33,121200.0,17.0241,17.0371,17.0177,17.0177,121200.0
2007-05-30 15:40:00,26.34,26.38,26.34,26.36,197600.0,17.0241,17.05,17.0241,17.0371,197600.0
2007-05-30 15:45:00,26.36,26.37,26.36,26.36,101000.0,17.0371,17.0435,17.0371,17.0371,101000.0
2007-05-30 15:50:00,26.36,26.36,26.35,26.36,100600.0,17.0371,17.0371,17.0306,17.0371,100600.0
2007-05-30 15:55:00,26.36,26.39,26.35,26.38,191000.0,17.0371,17.0564,17.0306,17.05,191000.0
2007-05-31 09:30:00,26.37,26.37,26.29,26.29,78200.0,17.0435,17.0435,16.9918,16.9918,78200.0
2007-05-31 09:35:00,26.29,26.41,26.29,26.4,119000.0,16.9918,17.0694,16.9918,17.0629,119000.0
2007-05-31 09:40:00,26.4,26.42,26.36,26.36,56600.0,17.0629,17.0758,17.0371,17.0371,56600.0
2007-05-31 09:45:00,26.36,26.39,26.33,26.38,59200.0,17.0371,17.0564,17.0177,17.05,59200.0
2007-05-31 09:50:00,26.36,26.37,26.35,26.36,16000.0,17.0371,17.0435,17.0306,17.0371,16000.0
2007-05-31 09:55:00,26.36,26.39,26.35,26.36,34200.0,17.0371,17.0564,17.0306,17.0371,34200.0
2007-05-31 10:00:00,26.38,26.39,26.35,26.36,52000.0,17.05,17.0564,17.0306,17.0371,52000.0
2007-05-31 10:05:00,26.36,26.39,26.35,26.36,37400.0,17.0371,17.0564,17.0306,17.0371,37400.0
2007-05-31 10:10:00,26.37,26.38,26.34,26.36,38600.0,17.0435,17.05,17.0241,17.0371,38600.0
2007-05-31 10:15:00,26.36,26.36,26.34,26.34,35400.0,17.0371,17.0371,17.0241,17.0241,35400.0
2007-05-31 10:20:00,26.34,26.35,26.33,26.34,25400.0,17.0241,17.0306,17.0177,17.0241,25400.0
2007-05-31 10:25:00,26.34,26.37,26.34,26.37,52400.0,17.0241,17.0435,17.0241,17.0435,52400.0
2007-05-31 10:30:00,26.37,26.38,26.36,26.36,19800.0,17.0435,17.05,17.0371,17.0371,19800.0
2007-05-31 10:35:00,26.36,26.36,26.34,26.34,54800.0,17.0371,17.0371,17.0241,17.0241,54800.0
2007-05-31 10:40:00,26.34,26.36,26.33,26.36,112600.0,17.0241,17.0371,17.0177,17.0371,112600.0
2007-05-31 10:45:00,26.36,26.36,26.35,26.35,36200.0,17.0371,17.0371,17.0306,17.0306,36200.0
2007-05-31 10:50:00,26.35,26.36,26.35,26.36,54600.0,17.0306,17.0371,17.0306,17.0371,54600.0
2007-05-31 10:55:00,26.35,26.37,26.34,26.34,31000.0,17.0306,17.0435,17.0241,17.0241,31000.0
2007-05-31 11:00:00,26.34,26.35,26.34,26.34,14800.0,17.0241,17.0306,17.0241,17.0241,14800.0
2007-05-31 11:05:00,26.34,26.35,26.33,26.35,31200.0,17.0241,17.0306,17.0177,17.0306,31200.0
2007-05-31 11:10:00,26.35,26.35,26.33,26.34,44800.0,17.0306,17.0306,17.0177,17.0241,44800.0
2007-05-31 11:15:00,26.34,26.38,26.34,26.38,63600.0,17.0241,17.05,17.0241,17.05,63600.0
2007-05-31 11:20:00,26.38,26.38,26.35,26.36,71600.0,17.05,17.05,17.0306,17.0371,71600.0
2007-05-31 11:25:00,26.36,26.36,26.34,26.35,90600.0,17.0371,17.0371,17.0241,17.0306,90600.0
2007-05-31 11:30:00,26.35,26.36,26.35,26.35,33000.0,17.0306,17.0371,17.0306,17.0306,33000.0
2007-05-31 11:35:00,26.35,26.36,26.34,26.35,93800.0,17.0306,17.0371,17.0241,17.0306,93800.0
2007-05-31 11:40:00,26.35,26.35,26.33,26.34,32000.0,17.0306,17.0306,17.0177,17.0241,32000.0
2007-05-31 11:45:00,26.34,26.34,26.33,26.34,17400.0,17.0241,17.0241,17.0177,17.0241,17400.0
2007-05-31 11:50:00,26.34,26.34,26.32,26.33,44000.0,17.0241,17.0241,17.0112,17.0177,44000.0
2007-05-31 11:55:00,26.33,26.34,26.32,26.32,52800.0,17.0177,17.0241,17.0112,17.0112,52800.0
2007-05-31 12:00:00,26.33,26.34,26.32,26.33,29600.0,17.0177,17.0241,17.0112,17.0177,29600.0
2007-05-31 12:05:00,26.33,26.36,26.32,26.36,44000.0,17.0177,17.0371,17.0112,17.0371,44000.0
2007-05-31 12:10:00,26.36,26.39,26.35,26.39,39400.0,17.0371,17.0564,17.0306,17.0564,39400.0
2007-05-31 12:15:00,26.39,26.4,26.39,26.4,20400.0,17.0564,17.0629,17.0564,17.0629,20400.0
2007-05-31 12:20:00,26.4,26.4,26.38,26.39,33200.0,17.0629,17.0629,17.05,17.0564,33200.0
2007-05-31 12:25:00,26.39,26.4,26.39,26.39,11800.0,17.0564,17.0629,17.0564,17.0564,11800.0
2007-05-31 12:30:00,26.4,26.4,26.39,26.39,18200.0,17.0629,17.0629,17.0564,17.0564,18200.0
2007-05-31 12:35:00,26.4,26.4,26.39,26.4,24600.0,17.0629,17.0629,17.0564,17.0629,24600.0
2007-05-31 12:40:00,26.4,26.4,26.4,26.4,13600.0,17.0629,17.0629,17.0629,17.0629,13600.0
2007-05-31 12:45:00,26.4,26.4,26.39,26.39,33000.0,17.0629,17.0629,17.0564,17.0564,33000.0
2007-05-31 12:50:00,26.39,26.39,26.35,26.36,33200.0,17.0564,17.0564,17.0306,17.0371,33200.0
2007-05-31 12:55:00,26.35,26.36,26.35,26.36,15800.0,17.0306,17.0371,17.0306,17.0371,15800.0
2007-05-31 13:00:00,26.36,26.36,26.36,26.36,17600.0,17.0371,17.0371,17.0371,17.0371,17600.0
2007-05-31 13:05:00,26.36,26.36,26.35,26.35,59000.0,17.0371,17.0371,17.0306,17.0306,59000.0
2007-05-31 13:10:00,26.36,26.36,26.33,26.35,43200.0,17.0371,17.0371,17.0177,17.0306,43200.0
2007-05-31 13:15:00,26.35,26.36,26.34,26.36,25800.0,17.0306,17.0371,17.0241,17.0371,25800.0
2007-05-31 13:20:00,26.36,26.37,26.35,26.36,40600.0,17.0371,17.0435,17.0306,17.0371,40600.0
2007-05-31 13:25:00,26.36,26.36,26.33,26.36,51400.0,17.0371,17.0371,17.0177,17.0371,51400.0
2007-05-31 13:30:00,26.36,26.38,26.35,26.38,20000.0,17.0371,17.05,17.0306,17.05,20000.0
2007-05-31 13:35:00,26.37,26.38,26.36,26.38,35600.0,17.0435,17.05,17.0371,17.05,35600.0
2007-05-31 13:40:00,26.38,26.39,26.37,26.38,33800.0,17.05,17.0564,17.0435,17.05,33800.0
2007-05-31 13:45:00,26.38,26.39,26.38,26.38,47600.0,17.05,17.0564,17.05,17.05,47600.0
2007-05-31 13:50:00,26.38,26.39,26.38,26.38,20000.0,17.05,17.0564,17.05,17.05,20000.0
2007-05-31 13:55:00,26.38,26.4,26.37,26.39,53600.0,17.05,17.0629,17.0435,17.0564,53600.0
2007-05-31 14:00:00,26.39,26.41,26.39,26.4,36200.0,17.0564,17.0694,17.0564,17.0629,36200.0
2007-05-31 14:05:00,26.4,26.42,26.4,26.42,75800.0,17.0629,17.0758,17.0629,17.0758,75800.0
2007-05-31 14:10:00,26.42,26.42,26.41,26.42,7200.0,17.0758,17.0758,17.0694,17.0758,7200.0
2007-05-31 14:15:00,26.41,26.42,26.4,26.41,30400.0,17.0694,17.0758,17.0629,17.0694,30400.0
2007-05-31 14:20:00,26.41,26.43,26.4,26.43,54600.0,17.0694,17.0823,17.0629,17.0823,54600.0
2007-05-31 14:25:00,26.43,26.43,26.42,26.42,50800.0,17.0823,17.0823,17.0758,17.0758,50800.0
2007-05-31 14:30:00,26.42,26.44,26.42,26.43,40600.0,17.0758,17.0888,17.0758,17.0823,40600.0
2007-05-31 14:35:00,26.43,26.44,26.43,26.44,43200.0,17.0823,17.0888,17.0823,17.0888,43200.0
2007-05-31 14:40:00,26.44,26.48,26.42,26.44,85600.0,17.0888,17.1146,17.0758,17.0888,85600.0
2007-05-31 14:45:00,26.45,26.49,26.43,26.49,56400.0,17.0952,17.1211,17.0823,17.1211,56400.0
2007-05-31 14:50:00,26.48,26.49,26.47,26.48,23400.0,17.1146,17.1211,17.1081,17.1146,23400.0
2007-05-31 14:55:00,26.48,26.49,26.47,26.47,38400.0,17.1146,17.1211,17.1081,17.1081,38400.0
2007-05-31 15:00:00,26.47,26.47,26.45,26.45,34400.0,17.1081,17.1081,17.0952,17.0952,34400.0
2007-05-31 15:05:00,26.45,26.45,26.43,26.43,31600.0,17.0952,17.0952,17.0823,17.0823,31600.0
2007-05-31 15:10:00,26.43,26.45,26.43,26.43,36200.0,17.0823,17.0952,17.0823,17.0823,36200.0
2007-05-31 15:15:00,26.44,26.45,26.43,26.43,36600.0,17.0888,17.0952,17.0823,17.0823,36600.0
2007-05-31 15:20:00,26.43,26.44,26.43,26.43,43000.0,17.0823,17.0888,17.0823,17.0823,43000.0
2007-05-31 15:25:00,26.43,26.46,26.43,26.44,69200.0,17.0823,17.1017,17.0823,17.0888,69200.0
2007-05-31 15:30:00,26.44,26.46,26.43,26.44,63000.0,17.0888,17.1017,17.0823,17.0888,63000.0
2007-05-31 15:35:00,26.45,26.45,26.43,26.43,63200.0,17.0952,17.0952,17.0823,17.0823,63200.0
2007-05-31 15:40:00,26.43,26.43,26.4,26.43,119000.0,17.0823,17.0823,17.0629,17.0823,119000.0
2007-05-31 15:45:00,26.43,26.44,26.42,26.44,82800.0,17.0823,17.0888,17.0758,17.0888,82800.0
2007-05-31 15:50:00,26.43,26.44,26.42,26.43,62800.0,17.0823,17.0888,17.0758,17.0823,62800.0
2007-05-31 15:55:00,26.43,26.45,26.42,26.42,78400.0,17.0823,17.0952,17.0758,17.0758,78400.0
2007-06-01 09:30:00,26.43,26.48,26.42,26.43,50000.0,17.0823,17.1146,17.0758,17.0823,50000.0
2007-06-01 09:35:00,26.45,26.48,26.44,26.46,47400.0,17.0952,17.1146,17.0888,17.1017,47400.0
2007-06-01 09:40:00,26.47,26.48,26.45,26.45,30000.0,17.1081,17.1146,17.0952,17.0952,30000.0
2007-06-01 09:45:00,26.46,26.53,26.41,26.44,33200.0,17.1017,17.1469,17.0694,17.0888,33200.0
2007-06-01 09:50:00,26.43,26.43,26.41,26.42,13200.0,17.0823,17.0823,17.0694,17.0758,13200.0
2007-06-01 09:55:00,26.41,26.42,26.41,26.41,23800.0,17.0694,17.0758,17.0694,17.0694,23800.0
2007-06-01 10:00:00,26.4,26.48,26.4,26.46,102600.0,17.0629,17.1146,17.0629,17.1017,102600.0
2007-06-01 10:05:00,26.46,26.47,26.46,26.46,18600.0,17.1017,17.1081,17.1017,17.1017,18600.0
2007-06-01 10:10:00,26.46,26.48,26.46,26.47,25000.0,17.1017,17.1146,17.1017,17.1081,25000.0
2007-06-01 10:15:00,26.48,26.5,26.46,26.5,79200.0,17.1146,17.1275,17.1017,17.1275,79200.0
2007-06-01 10:20:00,26.51,26.54,26.5,26.5,45600.0,17.134,17.1534,17.1275,17.1275,45600.0
2007-06-01 10:25:00,26.5,26.53,26.49,26.52,42000.0,17.1275,17.1469,17.1211,17.1405,42000.0
2007-06-01 10:30:00,26.51,26.51,26.47,26.49,28000.0,17.134,17.134,17.1081,17.1211,28000.0
2007-06-01 10:35:00,26.5,26.5,26.47,26.48,19400.0,17.1275,17.1275,17.1081,17.1146,19400.0
2007-06-01 10:40:00,26.47,26.5,26.47,26.5,33200.0,17.1081,17.1275,17.1081,17.1275,33200.0
2007-06-01 10:45:00,26.5,26.5,26.49,26.49,35800.0,17.1275,17.1275,17.1211,17.1211,35800.0
2007-06-01 10:50:00,26.49,26.49,26.46,26.46,57200.0,17.1211,17.1211,17.1017,17.1017,57200.0
2007-06-01 10:55:00,26.46,26.5,26.46,26.5,23800.0,17.1017,17.1275,17.1017,17.1275,23800.0
2007-06-01 11:00:00,26.5,26.5,26.48,26.48,37400.0,17.1275,17.1275,17.1146,17.1146,37400.0
2007-06-01 11:05:00,26.48,26.5,26.47,26.5,80200.0,17.1146,17.1275,17.1081,17.1275,80200.0
2007-06-01 11:10:00,26.5,26.5,26.48,26.48,25800.0,17.1275,17.1275,17.1146,17.1146,25800.0
2007-06-01 11:15:00,26.48,26.49,26.48,26.48,29400.0,17.1146,17.1211,17.1146,17.1146,29400.0
2007-06-01 11:20:00,26.48,26.5,26.46,26.5,38200.0,17.1146,17.1275,17.1017,17.1275,38200.0
2007-06-01 11:25:00,26.49,26.51,26.49,26.5,58200.0,17.1211,17.134,17.1211,17.1275,58200.0
2007-06-01 11:30:00,26.51,26.51,26.49,26.5,27200.0,17.134,17.134,17.1211,17.1275,27200.0
2007-06-01 11:35:00,26.5,26.5,26.49,26.5,22600.0,17.1275,17.1275,17.1211,17.1275,22600.0
2007-06-01 11:40:00,26.49,26.5,26.48,26.5,32000.0,17.1211,17.1275,17.1146,17.1275,32000.0
2007-06-01 11:45:00,26.5,26.5,26.48,26.48,18200.0,17.1275,17.1275,17.1146,17.1146,18200.0
2007-06-01 11:50:00,26.48,26.49,26.46,26.46,23000.0,17.1146,17.1211,17.1017,17.1017,23000.0
2007-06-01 11:55:00,26.46,26.47,26.44,26.45,34200.0,17.1017,17.1081,17.0888,17.0952,34200.0
2007-06-01 12:00:00,26.45,26.46,26.43,26.46,32000.0,17.0952,17.1017,17.0823,17.1017,32000.0
2007-06-01 12:05:00,26.46,26.47,26.43,26.44,62600.0,17.1017,17.1081,17.0823,17.0888,62600.0
2007-06-01 12:10:00,26.44,26.47,26.44,26.47,21200.0,17.0888,17.1081,17.0888,17.1081,21200.0
2007-06-01 12:15:00,26.46,26.49,26.43,26.48,48000.0,17.1017,17.1211,17.0823,17.1146,48000.0
2007-06-01 12:20:00,26.48,26.49,26.46,26.47,31400.0,17.1146,17.1211,17.1017,17.1081,31400.0
2007-06-01 12:25:00,26.47,26.48,26.45,26.48,13800.0,17.1081,17.1146,17.0952,17.1146,13800.0
2007-06-01 12:30:00,26.48,26.48,26.45,26.45,18400.0,17.1146,17.1146,17.0952,17.0952,18400.0
2007-06-01 12:35:00,26.45,26.46,26.42,26.43,19800.0,17.0952,17.1017,17.0758,17.0823,19800.0
2007-06-01 12:40:00,26.43,26.46,26.42,26.43,37800.0,17.0823,17.1017,17.0758,17.0823,37800.0
2007-06-01 12:45:00,26.43,26.44,26.42,26.43,51600.0,17.0823,17.0888,17.0758,17.0823,51600.0
2007-06-01 12:50:00,26.43,26.43,26.42,26.43,20600.0,17.0823,17.0823,17.0758,17.0823,20600.0
2007-06-01 12:55:00,26.43,26.43,26.42,26.43,48800.0,17.0823,17.0823,17.0758,17.0823,48800.0
2007-06-01 13:00:00,26.43,26.43,26.42,26.42,20800.0,17.0823,17.0823,17.0758,17.0758,20800.0
2007-06-01 13:05:00,26.42,26.47,26.42,26.45,38200.0,17.0758,17.1081,17.0758,17.0952,38200.0
2007-06-01 13:10:00,26.45,26.46,26.45,26.45,15000.0,17.0952,17.1017,17.0952,17.0952,15000.0
2007-06-01 13:15:00,26.45,26.5,26.45,26.5,56200.0,17.0952,17.1275,17.0952,17.1275,56200.0
2007-06-01 13:20:00,26.5,26.5,26.43,26.44,41200.0,17.1275,17.1275,17.0823,17.0888,41200.0
2007-06-01 13:25:00,26.44,26.48,26.44,26.48,29200.0,17.0888,17.1146,17.0888,17.1146,29200.0
2007-06-01 13:30:00,26.47,26.48,26.47,26.48,26400.0,17.1081,17.1146,17.1081,17.1146,26400.0
2007-06-01 13:35:00,26.48,26.48,26.47,26.47,27600.0,17.1146,17.1146,17.1081,17.1081,27600.0
2007-06-01 13:40:00,26.47,26.48,26.47,26.48,27000.0,17.1081,17.1146,17.1081,17.1146,27000.0
2007-06-01 13:45:00,26.47,26.5,26.47,26.5,27000.0,17.1081,17.1275,17.1081,17.1275,27000.0
2007-06-01 13:50:00,26.5,26.51,26.49,26.5,50400.0,17.1275,17.134,17.1211,17.1275,50400.0
2007-06-01 13:55:00,26.5,26.5,26.47,26.48,11000.0,17.1275,17.1275,17.1081,17.1146,11000.0
2007-06-01 14:00:00,26.47,26.51,26.47,26.51,29400.0,17.1081,17.134,17.1081,17.134,29400.0
2007-06-01 14:05:00,26.5,26.51,26.5,26.5,28400.0,17.1275,17.134,17.1275,17.1275,28400.0
2007-06-01 14:10:00,26.5,26.51,26.5,26.5,25600.0,17.1275,17.134,17.1275,17.1275,25600.0
2007-06-01 14:15:00,26.5,26.5,26.48,26.48,7200.0,17.1275,17.1275,17.1146,17.1146,7200.0
2007-06-01 14:20:00,26.48,26.49,26.47,26.47,32000.0,17.1146,17.1211,17.1081,17.1081,32000.0
2007-06-01 14:25:00,26.47,26.5,26.46,26.5,33600.0,17.1081,17.1275,17.1017,17.1275,33600.0
2007-06-01 14:30:00,26.49,26.5,26.49,26.5,26800.0,17.1211,17.1275,17.1211,17.1275,26800.0
2007-06-01 14:35:00,26.5,26.5,26.49,26.5,43800.0,17.1275,17.1275,17.1211,17.1275,43800.0
2007-06-01 14:40:00,26.5,26.5,26.49,26.5,33800.0,17.1275,17.1275,17.1211,17.1275,33800.0
2007-06-01 14:45:00,26.5,26.51,26.5,26.5,78800.0,17.1275,17.134,17.1275,17.1275,78800.0
2007-06-01 14:50:00,26.49,26.51,26.49,26.5,40200.0,17.1211,17.134,17.1211,17.1275,40200.0
2007-06-01 14:55:00,26.51,26.52,26.5,26.5,28400.0,17.134,17.1405,17.1275,17.1275,28400.0
2007-06-01 15:00:00,26.51,26.51,26.49,26.5,95400.0,17.134,17.134,17.1211,17.1275,95400.0
2007-06-01 15:05:00,26.5,26.5,26.49,26.5,36800.0,17.1275,17.1275,17.1211,17.1275,36800.0
2007-06-01 15:10:00,26.5,26.51,26.48,26.51,48000.0,17.1275,17.134,17.1146,17.134,48000.0
2007-06-01 15:15:00,26.51,26.52,26.5,26.51,27200.0,17.134,17.1405,17.1275,17.134,27200.0
2007-06-01 15:20:00,26.52,26.52,26.5,26.52,28400.0,17.1405,17.1405,17.1275,17.1405,28400.0
2007-06-01 15:25:00,26.51,26.52,26.5,26.51,25000.0,17.134,17.1405,17.1275,17.134,25000.0
2007-06-01 15:30:00,26.51,26.52,26.5,26.5,44200.0,17.134,17.1405,17.1275,17.1275,44200.0
2007-06-01 15:35:00,26.5,26.51,26.5,26.5,47600.0,17.1275,17.134,17.1275,17.1275,47600.0
2007-06-01 15:40:00,26.5,26.51,26.5,26.5,82400.0,17.1275,17.134,17.1275,17.1275,82400.0
2007-06-01 15:45:00,26.51,26.52,26.51,26.52,51400.0,17.134,17.1405,17.134,17.1405,51400.0
2007-06-01 15:50:00,26.52,26.52,26.5,26.51,41600.0,17.1405,17.1405,17.1275,17.134,41600.0
2007-06-01 15:55:00,26.51,26.52,26.5,26.5,46400.0,17.134,17.1405,17.1275,17.1275,46400.0
2007-06-04 09:30:00,26.13,26.48,26.1,26.42,142600.0,16.8884,17.1146,16.869,17.0758,142600.0
2007-06-04 09:35:00,26.43,26.43,26.4,26.41,58400.0,17.0823,17.0823,17.0629,17.0694,58400.0
2007-06-04 09:40:00,26.41,26.42,26.4,26.42,37000.0,17.0694,17.0758,17.0629,17.0758,37000.0
2007-06-04 09:45:00,26.43,26.46,26.43,26.43,25600.0,17.0823,17.1017,17.0823,17.0823,25600.0
2007-06-04 09:50:00,26.44,26.46,26.43,26.45,19600.0,17.0888,17.1017,17.0823,17.0952,19600.0
2007-06-04 09:55:00,26.45,26.46,26.43,26.43,22800.0,17.0952,17.1017,17.0823,17.0823,22800.0
2007-06-04 10:00:00,26.43,26.48,26.41,26.42,39600.0,17.0823,17.1146,17.0694,17.0758,39600.0
2007-06-04 10:05:00,26.43,26.48,26.42,26.46,34200.0,17.0823,17.1146,17.0758,17.1017,34200.0
2007-06-04 10:10:00,26.44,26.46,26.43,26.44,47400.0,17.0888,17.1017,17.0823,17.0888,47400.0
2007-06-04 10:15:00,26.45,26.46,26.43,26.43,19600.0,17.0952,17.1017,17.0823,17.0823,19600.0
2007-06-04 10:20:00,26.44,26.47,26.43,26.45,44000.0,17.0888,17.1081,17.0823,17.0952,44000.0
2007-06-04 10:25:00,26.45,26.48,26.45,26.46,17000.0,17.0952,17.1146,17.0952,17.1017,17000.0
2007-06-04 10:30:00,26.45,26.46,26.45,26.45,34600.0,17.0952,17.1017,17.0952,17.0952,34600.0
2007-06-04 10:35:00,26.45,26.46,26.43,26.44,26400.0,17.0952,17.1017,17.0823,17.0888,26400.0
2007-06-04 10:40:00,26.44,26.44,26.42,26.43,30600.0,17.0888,17.0888,17.0758,17.0823,30600.0
2007-06-04 10:45:00,26.43,26.43,26.43,26.43,24200.0,17.0823,17.0823,17.0823,17.0823,24200.0
2007-06-04 10:50:00,26.43,26.44,26.43,26.43,40000.0,17.0823,17.0888,17.0823,17.0823,40000.0
2007-06-04 10:55:00,26.43,26.46,26.43,26.46,23000.0,17.0823,17.1017,17.0823,17.1017,23000.0
2007-06-04 11:00:00,26.46,26.46,26.45,26.46,39000.0,17.1017,17.1017,17.0952,17.1017,39000.0
2007-06-04 11:05:00,26.46,26.49,26.45,26.49,20000.0,17.1017,17.1211,17.0952,17.1211,20000.0
2007-06-04 11:10:00,26.49,26.49,26.46,26.47,26000.0,17.1211,17.1211,17.1017,17.1081,26000.0
2007-06-04 11:15:00,26.47,26.47,26.46,26.47,15800.0,17.1081,17.1081,17.1017,17.1081,15800.0
2007-06-04 11:20:00,26.47,26.47,26.46,26.47,14200.0,17.1081,17.1081,17.1017,17.1081,14200.0
2007-06-04 11:25:00,26.47,26.49,26.45,26.49,43000.0,17.1081,17.1211,17.0952,17.1211,43000.0
2007-06-04 11:30:00,26.49,26.49,26.47,26.47,13000.0,17.1211,17.1211,17.1081,17.1081,13000.0
2007-06-04 11:35:00,26.47,26.48,26.46,26.48,36600.0,17.1081,17.1146,17.1017,17.1146,36600.0
2007-06-04 11:40:00,26.47,26.47,26.45,26.45,56400.0,17.1081,17.1081,17.0952,17.0952,56400.0
2007-06-04 11:45:00,26.46,26.48,26.46,26.48,42200.0,17.1017,17.1146,17.1017,17.1146,42200.0
2007-06-04 11:50:00,26.47,26.48,26.45,26.45,19000.0,17.1081,17.1146,17.0952,17.0952,19000.0
2007-06-04 11:55:00,26.45,26.46,26.44,26.46,33600.0,17.0952,17.1017,17.0888,17.1017,33600.0
2007-06-04 12:00:00,26.45,26.46,26.45,26.45,30200.0,17.0952,17.1017,17.0952,17.0952,30200.0
2007-06-04 12:05:00,26.46,26.46,26.45,26.46,46000.0,17.1017,17.1017,17.0952,17.1017,46000.0
2007-06-04 12:10:00,26.46,26.46,26.46,26.46,12600.0,17.1017,17.1017,17.1017,17.1017,12600.0
2007-06-04 12:15:00,26.46,26.46,26.46,26.46,13000.0,17.1017,17.1017,17.1017,17.1017,13000.0
2007-06-04 12:20:00,26.46,26.46,26.45,26.45,52000.0,17.1017,17.1017,17.0952,17.0952,52000.0
2007-06-04 12:25:00,26.46,26.46,26.45,26.46,48000.0,17.1017,17.1017,17.0952,17.1017,48000.0
2007-06-04 12:30:00,26.46,26.46,26.45,26.45,31800.0,17.1017,17.1017,17.0952,17.0952,31800.0
2007-06-04 12:35:00,26.45,26.46,26.45,26.46,42200.0,17.0952,17.1017,17.0952,17.1017,42200.0
2007-06-04 12:40:00,26.46,26.46,26.46,26.46,23800.0,17.1017,17.1017,17.1017,17.1017,23800.0
2007-06-04 12:45:00,26.46,26.46,26.45,26.45,42200.0,17.1017,17.1017,17.0952,17.0952,42200.0
2007-06-04 12:50:00,26.45,26.46,26.45,26.45,33200.0,17.0952,17.1017,17.0952,17.0952,33200.0
2007-06-04 12:55:00,26.45,26.46,26.45,26.46,59200.0,17.0952,17.1017,17.0952,17.1017,59200.0
2007-06-04 13:00:00,26.46,26.46,26.45,26.46,15200.0,17.1017,17.1017,17.0952,17.1017,15200.0
2007-06-04 13:05:00,26.46,26.46,26.45,26.46,25800.0,17.1017,17.1017,17.0952,17.1017,25800.0
2007-06-04 13:10:00,26.46,26.47,26.46,26.47,24200.0,17.1017,17.1081,17.1017,17.1081,24200.0
2007-06-04 13:15:00,26.46,26.47,26.46,26.46,9800.0,17.1017,17.1081,17.1017,17.1017,9800.0
2007-06-04 13:20:00,26.46,26.46,26.45,26.46,25400.0,17.1017,17.1017,17.0952,17.1017,25400.0
2007-06-04 13:25:00,26.46,26.46,26.45,26.45,20400.0,17.1017,17.1017,17.0952,17.0952,20400.0
2007-06-04 13:30:00,26.46,26.46,26.45,26.45,16400.0,17.1017,17.1017,17.0952,17.0952,16400.0
2007-06-04 13:35:00,26.45,26.46,26.45,26.45,54800.0,17.0952,17.1017,17.0952,17.0952,54800.0
2007-06-04 13:40:00,26.46,26.46,26.45,26.45,18600.0,17.1017,17.1017,17.0952,17.0952,18600.0
2007-06-04 13:45:00,26.45,26.46,26.45,26.45,21400.0,17.0952,17.1017,17.0952,17.0952,21400.0
2007-06-04 13:50:00,26.45,26.46,26.44,26.44,29800.0,17.0952,17.1017,17.0888,17.0888,29800.0
2007-06-04 13:55:00,26.44,26.45,26.43,26.43,15800.0,17.0888,17.0952,17.0823,17.0823,15800.0
2007-06-04 14:00:00,26.44,26.46,26.43,26.46,51200.0,17.0888,17.1017,17.0823,17.1017,51200.0
2007-06-04 14:05:00,26.46,26.46,26.45,26.46,35800.0,17.1017,17.1017,17.0952,17.1017,35800.0
2007-06-04 14:10:00,26.46,26.47,26.45,26.46,30400.0,17.1017,17.1081,17.0952,17.1017,30400.0
2007-06-04 14:15:00,26.46,26.47,26.45,26.46,33400.0,17.1017,17.1081,17.0952,17.1017,33400.0
2007-06-04 14:20:00,26.47,26.47,26.46,26.46,272800.0,17.1081,17.1081,17.1017,17.1017,272800.0
2007-06-04 14:25:00,26.46,26.48,26.46,26.48,35200.0,17.1017,17.1146,17.1017,17.1146,35200.0
2007-06-04 14:30:00,26.48,26.5,26.46,26.46,44000.0,17.1146,17.1275,17.1017,17.1017,44000.0
2007-06-04 14:35:00,26.46,26.48,26.46,26.47,35400.0,17.1017,17.1146,17.1017,17.1081,35400.0
2007-06-04 14:40:00,26.47,26.5,26.47,26.5,35800.0,17.1081,17.1275,17.1081,17.1275,35800.0
2007-06-04 14:45:00,26.49,26.5,26.48,26.49,18400.0,17.1211,17.1275,17.1146,17.1211,18400.0
2007-06-04 14:50:00,26.49,26.49,26.47,26.47,31600.0,17.1211,17.1211,17.1081,17.1081,31600.0
2007-06-04 14:55:00,26.47,26.5,26.47,26.48,40800.0,17.1081,17.1275,17.1081,17.1146,40800.0
2007-06-04 15:00:00,26.48,26.48,26.47,26.47,27400.0,17.1146,17.1146,17.1081,17.1081,27400.0
2007-06-04 15:05:00,26.47,26.49,26.46,26.47,54600.0,17.1081,17.1211,17.1017,17.1081,54600.0
2007-06-04 15:10:00,26.47,26.47,26.43,26.46,64400.0,17.1081,17.1081,17.0823,17.1017,64400.0
2007-06-04 15:15:00,26.46,26.47,26.45,26.45,33400.0,17.1017,17.1081,17.0952,17.0952,33400.0
2007-06-04 15:20:00,26.45,26.49,26.45,26.47,88200.0,17.0952,17.1211,17.0952,17.1081,88200.0
2007-06-04 15:25:00,26.47,26.47,26.45,26.46,78800.0,17.1081,17.1081,17.0952,17.1017,78800.0
2007-06-04 15:30:00,26.46,26.47,26.45,26.46,81600.0,17.1017,17.1081,17.0952,17.1017,81600.0
2007-06-04 15:35:00,26.46,26.46,26.45,26.46,60800.0,17.1017,17.1017,17.0952,17.1017,60800.0
2007-06-04 15:40:00,26.46,26.47,26.45,26.46,31000.0,17.1017,17.1081,17.0952,17.1017,31000.0
2007-06-04 15:45:00,26.46,26.48,26.45,26.48,78200.0,17.1017,17.1146,17.0952,17.1146,78200.0
2007-06-04 15:50:00,26.48,26.48,26.47,26.48,54200.0,17.1146,17.1146,17.1081,17.1146,54200.0
2007-06-04 15:55:00,26.48,26.48,26.46,26.47,106600.0,17.1146,17.1146,17.1017,17.1081,106600.0
2007-06-05 09:30:00,26.06,26.47,26.06,26.43,1273800.0,16.8432,17.1081,16.8432,17.0823,1273800.0
2007-06-05 09:35:00,26.43,26.49,26.43,26.46,72200.0,17.0823,17.1211,17.0823,17.1017,72200.0
2007-06-05 09:40:00,26.46,26.49,26.43,26.47,49600.0,17.1017,17.1211,17.0823,17.1081,49600.0
2007-06-05 09:45:00,26.47,26.47,26.42,26.42,25800.0,17.1081,17.1081,17.0758,17.0758,25800.0
2007-06-05 09:50:00,26.42,26.46,26.4,26.45,51400.0,17.0758,17.1017,17.0629,17.0952,51400.0
2007-06-05 09:55:00,26.43,26.45,26.41,26.42,36200.0,17.0823,17.0952,17.0694,17.0758,36200.0
2007-06-05 10:00:00,26.42,26.48,26.41,26.42,58800.0,17.0758,17.1146,17.0694,17.0758,58800.0
2007-06-05 10:05:00,26.43,26.47,26.43,26.46,56800.0,17.0823,17.1081,17.0823,17.1017,56800.0
2007-06-05 10:10:00,26.46,26.46,26.44,26.44,30600.0,17.1017,17.1017,17.0888,17.0888,30600.0
2007-06-05 10:15:00,26.44,26.46,26.41,26.43,50600.0,17.0888,17.1017,17.0694,17.0823,50600.0
2007-06-05 10:20:00,26.42,26.42,26.39,26.41,79000.0,17.0758,17.0758,17.0564,17.0694,79000.0
2007-06-05 10:25:00,26.41,26.46,26.41,26.46,62600.0,17.0694,17.1017,17.0694,17.1017,62600.0
2007-06-05 10:30:00,26.47,26.48,26.43,26.43,39800.0,17.1081,17.1146,17.0823,17.0823,39800.0
2007-06-05 10:35:00,26.43,26.43,26.42,26.42,27400.0,17.0823,17.0823,17.0758,17.0758,27400.0
2007-06-05 10:40:00,26.42,26.42,26.39,26.39,53800.0,17.0758,17.0758,17.0564,17.0564,53800.0
2007-06-05 10:45:00,26.39,26.43,26.39,26.4,36400.0,17.0564,17.0823,17.0564,17.0629,36400.0
2007-06-05 10:50:00,26.4,26.42,26.39,26.4,80400.0,17.0629,17.0758,17.0564,17.0629,80400.0
2007-06-05 10:55:00,26.4,26.41,26.38,26.39,43800.0,17.0629,17.0694,17.05,17.0564,43800.0
2007-06-05 11:00:00,26.39,26.4,26.38,26.4,59400.0,17.0564,17.0629,17.05,17.0629,59400.0
2007-06-05 11:05:00,26.4,26.4,26.38,26.38,34400.0,17.0629,17.0629,17.05,17.05,34400.0
2007-06-05 11:10:00,26.38,26.41,26.38,26.39,61000.0,17.05,17.0694,17.05,17.0564,61000.0
2007-06-05 11:15:00,26.38,26.38,26.38,26.38,38800.0,17.05,17.05,17.05,17.05,38800.0
2007-06-05 11:20:00,26.38,26.39,26.38,26.38,18800.0,17.05,17.0564,17.05,17.05,18800.0
2007-06-05 11:25:00,26.38,26.39,26.38,26.39,23200.0,17.05,17.0564,17.05,17.0564,23200.0
2007-06-05 11:30:00,26.39,26.39,26.35,26.36,49600.0,17.0564,17.0564,17.0306,17.0371,49600.0
2007-06-05 11:35:00,26.36,26.38,26.34,26.34,72200.0,17.0371,17.05,17.0241,17.0241,72200.0
2007-06-05 11:40:00,26.34,26.37,26.33,26.35,60200.0,17.0241,17.0435,17.0177,17.0306,60200.0
2007-06-05 11:45:00,26.35,26.36,26.34,26.36,35800.0,17.0306,17.0371,17.0241,17.0371,35800.0
2007-06-05 11:50:00,26.36,26.37,26.35,26.37,92000.0,17.0371,17.0435,17.0306,17.0435,92000.0
2007-06-05 11:55:00,26.36,26.38,26.36,26.36,27000.0,17.0371,17.05,17.0371,17.0371,27000.0
2007-06-05 12:00:00,26.36,26.38,26.34,26.38,31000.0,17.0371,17.05,17.0241,17.05,31000.0
2007-06-05 12:05:00,26.38,26.38,26.34,26.34,19000.0,17.05,17.05,17.0241,17.0241,19000.0
2007-06-05 12:10:00,26.33,26.35,26.32,26.35,71200.0,17.0177,17.0306,17.0112,17.0306,71200.0
2007-06-05 12:15:00,26.34,26.36,26.33,26.35,44600.0,17.0241,17.0371,17.0177,17.0306,44600.0
2007-06-05 12:20:00,26.35,26.39,26.35,26.39,35200.0,17.0306,17.0564,17.0306,17.0564,35200.0
2007-06-05 12:25:00,26.38,26.39,26.35,26.35,19600.0,17.05,17.0564,17.0306,17.0306,19600.0
2007-06-05 12:30:00,26.36,26.39,26.35,26.38,48600.0,17.0371,17.0564,17.0306,17.05,48600.0
2007-06-05 12:35:00,26.38,26.41,26.38,26.38,49000.0,17.05,17.0694,17.05,17.05,49000.0
2007-06-05 12:40:00,26.38,26.38,26.37,26.38,32400.0,17.05,17.05,17.0435,17.05,32400.0
2007-06-05 12:45:00,26.38,26.38,26.38,26.38,49000.0,17.05,17.05,17.05,17.05,49000.0
2007-06-05 12:50:00,26.38,26.4,26.38,26.39,42000.0,17.05,17.0629,17.05,17.0564,42000.0
2007-06-05 12:55:00,26.39,26.4,26.36,26.38,48400.0,17.0564,17.0629,17.0371,17.05,48400.0
2007-06-05 13:00:00,26.38,26.38,26.36,26.37,34800.0,17.05,17.05,17.0371,17.0435,34800.0
2007-06-05 13:05:00,26.38,26.4,26.36,26.39,111200.0,17.05,17.0629,17.0371,17.0564,111200.0
2007-06-05 13:10:00,26.38,26.4,26.36,26.36,26400.0,17.05,17.0629,17.0371,17.0371,26400.0
2007-06-05 13:15:00,26.36,26.36,26.35,26.36,20600.0,17.0371,17.0371,17.0306,17.0371,20600.0
2007-06-05 13:20:00,26.36,26.36,26.35,26.35,25600.0,17.0371,17.0371,17.0306,17.0306,25600.0
2007-06-05 13:25:00,26.35,26.36,26.34,26.36,101400.0,17.0306,17.0371,17.0241,17.0371,101400.0
2007-06-05 13:30:00,26.35,26.38,26.35,26.36,32200.0,17.0306,17.05,17.0306,17.0371,32200.0
2007-06-05 13:35:00,26.36,26.36,26.35,26.35,13000.0,17.0371,17.0371,17.0306,17.0306,13000.0
2007-06-05 13:40:00,26.35,26.36,26.33,26.35,70200.0,17.0306,17.0371,17.0177,17.0306,70200.0
2007-06-05 13:45:00,26.35,26.36,26.35,26.36,18800.0,17.0306,17.0371,17.0306,17.0371,18800.0
2007-06-05 13:50:00,26.36,26.38,26.36,26.37,31800.0,17.0371,17.05,17.0371,17.0435,31800.0
2007-06-05 13:55:00,26.36,26.38,26.36,26.36,39600.0,17.0371,17.05,17.0371,17.0371,39600.0
2007-06-05 14:00:00,26.37,26.37,26.36,26.36,12200.0,17.0435,17.0435,17.0371,17.0371,12200.0
2007-06-05 14:05:00,26.36,26.38,26.36,26.36,75600.0,17.0371,17.05,17.0371,17.0371,75600.0
2007-06-05 14:10:00,26.36,26.37,26.36,26.36,32600.0,17.0371,17.0435,17.0371,17.0371,32600.0
2007-06-05 14:15:00,26.36,26.38,26.36,26.38,29400.0,17.0371,17.05,17.0371,17.05,29400.0
2007-06-05 14:20:00,26.37,26.38,26.36,26.36,42800.0,17.0435,17.05,17.0371,17.0371,42800.0
2007-06-05 14:25:00,26.36,26.36,26.36,26.36,45600.0,17.0371,17.0371,17.0371,17.0371,45600.0
2007-06-05 14:30:00,26.36,26.36,26.35,26.36,58800.0,17.0371,17.0371,17.0306,17.0371,58800.0
2007-06-05 14:35:00,26.36,26.36,26.35,26.36,40600.0,17.0371,17.0371,17.0306,17.0371,40600.0
2007-06-05 14:40:00,26.36,26.37,26.35,26.36,27000.0,17.0371,17.0435,17.0306,17.0371,27000.0
2007-06-05 14:45:00,26.36,26.38,26.35,26.38,15400.0,17.0371,17.05,17.0306,17.05,15400.0
2007-06-05 14:50:00,26.36,26.38,26.36,26.36,37200.0,17.0371,17.05,17.0371,17.0371,37200.0
2007-06-05 14:55:00,26.36,26.38,26.36,26.38,102000.0,17.0371,17.05,17.0371,17.05,102000.0
2007-06-05 15:00:00,26.38,26.38,26.36,26.36,57000.0,17.05,17.05,17.0371,17.0371,57000.0
2007-06-05 15:05:00,26.36,26.39,26.36,26.39,49400.0,17.0371,17.0564,17.0371,17.0564,49400.0
2007-06-05 15:10:00,26.38,26.41,26.38,26.39,32800.0,17.05,17.0694,17.05,17.0564,32800.0
2007-06-05 15:15:00,26.38,26.41,26.38,26.39,48600.0,17.05,17.0694,17.05,17.0564,48600.0
2007-06-05 15:20:00,26.39,26.4,26.39,26.39,13200.0,17.0564,17.0629,17.0564,17.0564,13200.0
2007-06-05 15:25:00,26.4,26.41,26.39,26.4,22800.0,17.0629,17.0694,17.0564,17.0629,22800.0
2007-06-05 15:30:00,26.4,26.41,26.39,26.39,34800.0,17.0629,17.0694,17.0564,17.0564,34800.0
2007-06-05 15:35:00,26.39,26.39,26.38,26.38,36800.0,17.0564,17.0564,17.05,17.05,36800.0
2007-06-05 15:40:00,26.38,26.38,26.38,26.38,17400.0,17.05,17.05,17.05,17.05,17400.0
2007-06-05 15:45:00,26.38,26.41,26.38,26.41,121000.0,17.05,17.0694,17.05,17.0694,121000.0
2007-06-05 15:50:00,26.41,26.42,26.4,26.42,81600.0,17.0694,17.0758,17.0629,17.0758,81600.0
2007-06-05 15:55:00,26.41,26.43,26.4,26.41,291000.0,17.0694,17.0823,17.0629,17.0694,291000.0
2007-06-06 09:30:00,26.39,26.41,26.3,26.39,122800.0,17.0564,17.0694,16.9983,17.0564,122800.0
2007-06-06 09:35:00,26.4,26.45,26.39,26.43,44400.0,17.0629,17.0952,17.0564,17.0823,44400.0
2007-06-06 09:40:00,26.43,26.43,26.41,26.41,32400.0,17.0823,17.0823,17.0694,17.0694,32400.0
2007-06-06 09:45:00,26.41,26.43,26.36,26.36,87600.0,17.0694,17.0823,17.0371,17.0371,87600.0
2007-06-06 09:50:00,26.37,26.38,26.36,26.38,62200.0,17.0435,17.05,17.0371,17.05,62200.0
2007-06-06 09:55:00,26.38,26.38,26.36,26.36,40200.0,17.05,17.05,17.0371,17.0371,40200.0
2007-06-06 10:00:00,26.37,26.38,26.36,26.38,64800.0,17.0435,17.05,17.0371,17.05,64800.0
2007-06-06 10:05:00,26.36,26.39,26.36,26.39,41000.0,17.0371,17.0564,17.0371,17.0564,41000.0
2007-06-06 10:10:00,26.39,26.42,26.36,26.4,51800.0,17.0564,17.0758,17.0371,17.0629,51800.0
2007-06-06 10:15:00,26.39,26.4,26.38,26.4,30400.0,17.0564,17.0629,17.05,17.0629,30400.0
2007-06-06 10:20:00,26.4,26.41,26.38,26.39,38600.0,17.0629,17.0694,17.05,17.0564,38600.0
2007-06-06 10:25:00,26.39,26.42,26.36,26.39,124000.0,17.0564,17.0758,17.0371,17.0564,124000.0
2007-06-06 10:30:00,26.39,26.42,26.38,26.42,84800.0,17.0564,17.0758,17.05,17.0758,84800.0
2007-06-06 10:35:00,26.42,26.42,26.38,26.38,30800.0,17.0758,17.0758,17.05,17.05,30800.0
2007-06-06 10:40:00,26.36,26.38,26.35,26.35,29400.0,17.0371,17.05,17.0306,17.0306,29400.0
2007-06-06 10:45:00,26.35,26.37,26.34,26.36,27800.0,17.0306,17.0435,17.0241,17.0371,27800.0
2007-06-06 10:50:00,26.36,26.38,26.36,26.36,65600.0,17.0371,17.05,17.0371,17.0371,65600.0
2007-06-06 10:55:00,26.37,26.39,26.37,26.38,43800.0,17.0435,17.0564,17.0435,17.05,43800.0
2007-06-06 11:00:00,26.38,26.42,26.38,26.41,69800.0,17.05,17.0758,17.05,17.0694,69800.0
2007-06-06 11:05:00,26.4,26.41,26.39,26.4,26000.0,17.0629,17.0694,17.0564,17.0629,26000.0
2007-06-06 11:10:00,26.4,26.41,26.38,26.39,28000.0,17.0629,17.0694,17.05,17.0564,28000.0
2007-06-06 11:15:00,26.38,26.38,26.38,26.38,12800.0,17.05,17.05,17.05,17.05,12800.0
2007-06-06 11:20:00,26.38,26.39,26.38,26.38,51200.0,17.05,17.0564,17.05,17.05,51200.0
2007-06-06 11:25:00,26.38,26.41,26.38,26.4,26000.0,17.05,17.0694,17.05,17.0629,26000.0
2007-06-06 11:30:00,26.4,26.42,26.4,26.4,38400.0,17.0629,17.0758,17.0629,17.0629,38400.0
2007-06-06 11:35:00,26.4,26.41,26.38,26.38,25600.0,17.0629,17.0694,17.05,17.05,25600.0
2007-06-06 11:40:00,26.38,26.4,26.35,26.4,56200.0,17.05,17.0629,17.0306,17.0629,56200.0
2007-06-06 11:45:00,26.39,26.39,26.36,26.36,76400.0,17.0564,17.0564,17.0371,17.0371,76400.0
2007-06-06 11:50:00,26.36,26.39,26.36,26.38,48800.0,17.0371,17.0564,17.0371,17.05,48800.0
2007-06-06 11:55:00,26.37,26.37,26.36,26.36,31800.0,17.0435,17.0435,17.0371,17.0371,31800.0
2007-06-06 12:00:00,26.36,26.39,26.36,26.38,26400.0,17.0371,17.0564,17.0371,17.05,26400.0
2007-06-06 12:05:00,26.38,26.4,26.38,26.38,16600.0,17.05,17.0629,17.05,17.05,16600.0
2007-06-06 12:10:00,26.38,26.38,26.38,26.38,13000.0,17.05,17.05,17.05,17.05,13000.0
2007-06-06 12:15:00,26.38,26.4,26.37,26.4,76800.0,17.05,17.0629,17.0435,17.0629,76800.0
2007-06-06 12:20:00,26.39,26.4,26.38,26.39,10000.0,17.0564,17.0629,17.05,17.0564,10000.0
2007-06-06 12:25:00,26.39,26.39,26.37,26.37,12200.0,17.0564,17.0564,17.0435,17.0435,12200.0
2007-06-06 12:30:00,26.37,26.38,26.37,26.37,2200.0,17.0435,17.05,17.0435,17.0435,2200.0
2007-06-06 12:35:00,26.37,26.38,26.36,26.36,70800.0,17.0435,17.05,17.0371,17.0371,70800.0
2007-06-06 12:40:00,26.36,26.36,26.36,26.36,26000.0,17.0371,17.0371,17.0371,17.0371,26000.0
2007-06-06 12:45:00,26.36,26.36,26.34,26.34,35000.0,17.0371,17.0371,17.0241,17.0241,35000.0
2007-06-06 12:50:00,26.33,26.33,26.33,26.33,10600.0,17.0177,17.0177,17.0177,17.0177,10600.0
2007-06-06 12:55:00,26.33,26.34,26.32,26.33,223400.0,17.0177,17.0241,17.0112,17.0177,223400.0
2007-06-06 13:00:00,26.33,26.36,26.32,26.34,55000.0,17.0177,17.0371,17.0112,17.0241,55000.0
2007-06-06 13:05:00,26.34,26.34,26.33,26.34,9000.0,17.0241,17.0241,17.0177,17.0241,9000.0
2007-06-06 13:10:00,26.34,26.34,26.3,26.31,19000.0,17.0241,17.0241,16.9983,17.0047,19000.0
2007-06-06 13:15:00,26.31,26.31,26.3,26.31,16200.0,17.0047,17.0047,16.9983,17.0047,16200.0
2007-06-06 13:20:00,26.3,26.31,26.28,26.3,36400.0,16.9983,17.0047,16.9853,16.9983,36400.0
2007-06-06 13:25:00,26.3,26.3,26.28,26.3,12200.0,16.9983,16.9983,16.9853,16.9983,12200.0
2007-06-06 13:30:00,26.3,26.31,26.3,26.3,22200.0,16.9983,17.0047,16.9983,16.9983,22200.0
2007-06-06 13:35:00,26.3,26.31,26.28,26.28,14400.0,16.9983,17.0047,16.9853,16.9853,14400.0
2007-06-06 13:40:00,26.28,26.3,26.27,26.3,29000.0,16.9853,16.9983,16.9789,16.9983,29000.0
2007-06-06 13:45:00,26.3,26.3,26.28,26.29,36000.0,16.9983,16.9983,16.9853,16.9918,36000.0
2007-06-06 13:50:00,26.29,26.29,26.28,26.28,45200.0,16.9918,16.9918,16.9853,16.9853,45200.0
2007-06-06 13:55:00,26.28,26.29,26.28,26.29,17200.0,16.9853,16.9918,16.9853,16.9918,17200.0
2007-06-06 14:00:00,26.29,26.31,26.29,26.3,22800.0,16.9918,17.0047,16.9918,16.9983,22800.0
2007-06-06 14:05:00,26.3,26.31,26.3,26.3,48200.0,16.9983,17.0047,16.9983,16.9983,48200.0
2007-06-06 14:10:00,26.3,26.3,26.28,26.28,55600.0,16.9983,16.9983,16.9853,16.9853,55600.0
2007-06-06 14:15:00,26.28,26.28,26.28,26.28,24800.0,16.9853,16.9853,16.9853,16.9853,24800.0
2007-06-06 14:20:00,26.28,26.28,26.27,26.27,39000.0,16.9853,16.9853,16.9789,16.9789,39000.0
2007-06-06 14:25:00,26.27,26.33,26.27,26.29,26200.0,16.9789,17.0177,16.9789,16.9918,26200.0
2007-06-06 14:30:00,26.29,26.3,26.28,26.3,36000.0,16.9918,16.9983,16.9853,16.9983,36000.0
2007-06-06 14:35:00,26.29,26.3,26.29,26.29,72200.0,16.9918,16.9983,16.9918,16.9918,72200.0
2007-06-06 14:40:00,26.29,26.32,26.29,26.32,68600.0,16.9918,17.0112,16.9918,17.0112,68600.0
2007-06-06 14:45:00,26.32,26.32,26.29,26.3,29000.0,17.0112,17.0112,16.9918,16.9983,29000.0
2007-06-06 14:50:00,26.3,26.3,26.27,26.28,28600.0,16.9983,16.9983,16.9789,16.9853,28600.0
2007-06-06 14:55:00,26.28,26.3,26.27,26.3,31200.0,16.9853,16.9983,16.9789,16.9983,31200.0
2007-06-06 15:00:00,26.3,26.3,26.26,26.27,42800.0,16.9983,16.9983,16.9724,16.9789,42800.0
2007-06-06 15:05:00,26.27,26.29,26.26,26.29,31000.0,16.9789,16.9918,16.9724,16.9918,31000.0
2007-06-06 15:10:00,26.29,26.29,26.28,26.29,29400.0,16.9918,16.9918,16.9853,16.9918,29400.0
2007-06-06 15:15:00,26.29,26.32,26.29,26.3,25000.0,16.9918,17.0112,16.9918,16.9983,25000.0
2007-06-06 15:20:00,26.31,26.32,26.3,26.31,33200.0,17.0047,17.0112,16.9983,17.0047,33200.0
2007-06-06 15:25:00,26.31,26.31,26.29,26.29,35800.0,17.0047,17.0047,16.9918,16.9918,35800.0
2007-06-06 15:30:00,26.29,26.29,26.27,26.29,26200.0,16.9918,16.9918,16.9789,16.9918,26200.0
2007-06-06 15:35:00,26.29,26.35,26.28,26.33,106000.0,16.9918,17.0306,16.9853,17.0177,106000.0
2007-06-06 15:40:00,26.33,26.34,26.32,26.34,45800.0,17.0177,17.0241,17.0112,17.0241,45800.0
2007-06-06 15:45:00,26.34,26.34,26.32,26.32,38200.0,17.0241,17.0241,17.0112,17.0112,38200.0
2007-06-06 15:50:00,26.32,26.32,26.31,26.31,80800.0,17.0112,17.0112,17.0047,17.0047,80800.0
2007-06-06 15:55:00,26.31,26.33,26.3,26.3,105800.0,17.0047,17.0177,16.9983,16.9983,105800.0
2007-06-07 09:30:00,26.28,26.28,26.2,26.23,74200.0,16.9853,16.9853,16.9336,16.953,74200.0
2007-06-07 09:35:00,26.22,26.25,26.15,26.18,42000.0,16.9466,16.966,16.9013,16.9207,42000.0
2007-06-07 09:40:00,26.18,26.21,26.16,26.21,47800.0,16.9207,16.9401,16.9078,16.9401,47800.0
2007-06-07 09:45:00,26.21,26.21,26.16,26.18,32400.0,16.9401,16.9401,16.9078,16.9207,32400.0
2007-06-07 09:50:00,26.18,26.25,26.18,26.25,44600.0,16.9207,16.966,16.9207,16.966,44600.0
2007-06-07 09:55:00,26.25,26.28,26.24,26.28,38800.0,16.966,16.9853,16.9595,16.9853,38800.0
2007-06-07 10:00:00,26.28,26.29,26.25,26.25,47000.0,16.9853,16.9918,16.966,16.966,47000.0
2007-06-07 10:05:00,26.25,26.26,26.23,26.24,106800.0,16.966,16.9724,16.953,16.9595,106800.0
2007-06-07 10:10:00,26.24,26.25,26.23,26.23,39600.0,16.9595,16.966,16.953,16.953,39600.0
2007-06-07 10:15:00,26.23,26.25,26.2,26.21,77000.0,16.953,16.966,16.9336,16.9401,77000.0
2007-06-07 10:20:00,26.21,26.24,26.21,26.23,44000.0,16.9401,16.9595,16.9401,16.953,44000.0
2007-06-07 10:25:00,26.23,26.23,26.17,26.18,44200.0,16.953,16.953,16.9142,16.9207,44200.0
2007-06-07 10:30:00,26.17,26.18,26.16,26.18,49800.0,16.9142,16.9207,16.9078,16.9207,49800.0
2007-06-07 10:35:00,26.18,26.18,26.17,26.18,95200.0,16.9207,16.9207,16.9142,16.9207,95200.0
2007-06-07 10:40:00,26.17,26.17,26.15,26.17,65000.0,16.9142,16.9142,16.9013,16.9142,65000.0
2007-06-07 10:45:00,26.18,26.21,26.17,26.18,21000.0,16.9207,16.9401,16.9142,16.9207,21000.0
2007-06-07 10:50:00,26.18,26.21,26.17,26.2,24000.0,16.9207,16.9401,16.9142,16.9336,24000.0
2007-06-07 10:55:00,26.21,26.22,26.2,26.22,14600.0,16.9401,16.9466,16.9336,16.9466,14600.0
2007-06-07 11:00:00,26.22,26.22,26.18,26.22,48200.0,16.9466,16.9466,16.9207,16.9466,48200.0
2007-06-07 11:05:00,26.22,26.22,26.15,26.15,77400.0,16.9466,16.9466,16.9013,16.9013,77400.0
2007-06-07 11:10:00,26.15,26.16,26.13,26.14,65000.0,16.9013,16.9078,16.8884,16.8949,65000.0
2007-06-07 11:15:00,26.14,26.15,26.12,26.14,55200.0,16.8949,16.9013,16.8819,16.8949,55200.0
2007-06-07 11:20:00,26.14,26.15,26.14,26.15,20600.0,16.8949,16.9013,16.8949,16.9013,20600.0
2007-06-07 11:25:00,26.15,26.17,26.15,26.17,32200.0,16.9013,16.9142,16.9013,16.9142,32200.0
2007-06-07 11:30:00,26.17,26.21,26.17,26.21,27600.0,16.9142,16.9401,16.9142,16.9401,27600.0
2007-06-07 11:35:00,26.2,26.24,26.2,26.23,32000.0,16.9336,16.9595,16.9336,16.953,32000.0
2007-06-07 11:40:00,26.23,26.23,26.18,26.19,24400.0,16.953,16.953,16.9207,16.9272,24400.0
2007-06-07 11:45:00,26.18,26.19,26.14,26.15,38800.0,16.9207,16.9272,16.8949,16.9013,38800.0
2007-06-07 11:50:00,26.14,26.14,26.13,26.13,26800.0,16.8949,16.8949,16.8884,16.8884,26800.0
2007-06-07 11:55:00,26.13,26.13,26.11,26.13,74400.0,16.8884,16.8884,16.8755,16.8884,74400.0
2007-06-07 12:00:00,26.12,26.13,26.11,26.13,64600.0,16.8819,16.8884,16.8755,16.8884,64600.0
2007-06-07 12:05:00,26.13,26.16,26.13,26.15,299400.0,16.8884,16.9078,16.8884,16.9013,299400.0
2007-06-07 12:10:00,26.15,26.18,26.15,26.18,53000.0,16.9013,16.9207,16.9013,16.9207,53000.0
2007-06-07 12:15:00,26.18,26.24,26.18,26.2,78400.0,16.9207,16.9595,16.9207,16.9336,78400.0
2007-06-07 12:20:00,26.21,26.21,26.18,26.18,9800.0,16.9401,16.9401,16.9207,16.9207,9800.0
2007-06-07 12:25:00,26.18,26.2,26.17,26.2,32200.0,16.9207,16.9336,16.9142,16.9336,32200.0
2007-06-07 12:30:00,26.19,26.22,26.16,26.16,24800.0,16.9272,16.9466,16.9078,16.9078,24800.0
2007-06-07 12:35:00,26.16,26.18,26.15,26.15,77000.0,16.9078,16.9207,16.9013,16.9013,77000.0
2007-06-07 12:40:00,26.15,26.2,26.15,26.18,64800.0,16.9013,16.9336,16.9013,16.9207,64800.0
2007-06-07 12:45:00,26.18,26.19,26.17,26.18,44400.0,16.9207,16.9272,16.9142,16.9207,44400.0
2007-06-07 12:50:00,26.18,26.22,26.17,26.21,62800.0,16.9207,16.9466,16.9142,16.9401,62800.0
2007-06-07 12:55:00,26.21,26.22,26.18,26.21,35800.0,16.9401,16.9466,16.9207,16.9401,35800.0
2007-06-07 13:00:00,26.21,26.21,26.2,26.2,11600.0,16.9401,16.9401,16.9336,16.9336,11600.0
2007-06-07 13:05:00,26.2,26.21,26.2,26.21,47400.0,16.9336,16.9401,16.9336,16.9401,47400.0
2007-06-07 13:10:00,26.21,26.21,26.21,26.21,21400.0,16.9401,16.9401,16.9401,16.9401,21400.0
2007-06-07 13:15:00,26.21,26.22,26.2,26.21,159400.0,16.9401,16.9466,16.9336,16.9401,159400.0
2007-06-07 13:20:00,26.21,26.22,26.2,26.21,58000.0,16.9401,16.9466,16.9336,16.9401,58000.0
2007-06-07 13:25:00,26.21,26.22,26.21,26.22,80400.0,16.9401,16.9466,16.9401,16.9466,80400.0
2007-06-07 13:30:00,26.22,26.24,26.2,26.21,89600.0,16.9466,16.9595,16.9336,16.9401,89600.0
2007-06-07 13:35:00,26.2,26.21,26.17,26.18,104800.0,16.9336,16.9401,16.9142,16.9207,104800.0
2007-06-07 13:40:00,26.18,26.19,26.17,26.18,153200.0,16.9207,16.9272,16.9142,16.9207,153200.0
2007-06-07 13:45:00,26.18,26.2,26.18,26.2,95400.0,16.9207,16.9336,16.9207,16.9336,95400.0
2007-06-07 13:50:00,26.2,26.2,26.18,26.18,33800.0,16.9336,16.9336,16.9207,16.9207,33800.0
2007-06-07 13:55:00,26.18,26.2,26.16,26.18,52200.0,16.9207,16.9336,16.9078,16.9207,52200.0
2007-06-07 14:00:00,26.18,26.2,26.18,26.2,59200.0,16.9207,16.9336,16.9207,16.9336,59200.0
2007-06-07 14:05:00,26.2,26.2,26.18,26.18,93800.0,16.9336,16.9336,16.9207,16.9207,93800.0
2007-06-07 14:10:00,26.19,26.2,26.18,26.19,55400.0,16.9272,16.9336,16.9207,16.9272,55400.0
2007-06-07 14:15:00,26.18,26.23,26.17,26.18,142400.0,16.9207,16.953,16.9142,16.9207,142400.0
2007-06-07 14:20:00,26.19,26.19,26.15,26.18,111800.0,16.9272,16.9272,16.9013,16.9207,111800.0
2007-06-07 14:25:00,26.18,26.21,26.17,26.19,56800.0,16.9207,16.9401,16.9142,16.9272,56800.0
2007-06-07 14:30:00,26.18,26.21,26.18,26.2,115200.0,16.9207,16.9401,16.9207,16.9336,115200.0
2007-06-07 14:35:00,26.2,26.22,26.18,26.19,77000.0,16.9336,16.9466,16.9207,16.9272,77000.0
2007-06-07 14:40:00,26.19,26.25,26.19,26.25,69000.0,16.9272,16.966,16.9272,16.966,69000.0
2007-06-07 14:45:00,26.25,26.29,26.2,26.28,62800.0,16.966,16.9918,16.9336,16.9853,62800.0
2007-06-07 14:50:00,26.28,26.28,26.24,26.24,43200.0,16.9853,16.9853,16.9595,16.9595,43200.0
2007-06-07 14:55:00,26.25,26.25,26.22,26.25,42400.0,16.966,16.966,16.9466,16.966,42400.0
2007-06-07 15:00:00,26.25,26.25,26.24,26.25,131800.0,16.966,16.966,16.9595,16.966,131800.0
2007-06-07 15:05:00,26.25,26.26,26.23,26.26,98800.0,16.966,16.9724,16.953,16.9724,98800.0
2007-06-07 15:10:00,26.26,26.28,26.25,26.28,61600.0,16.9724,16.9853,16.966,16.9853,61600.0
2007-06-07 15:15:00,26.28,26.29,26.25,26.25,119200.0,16.9853,16.9918,16.966,16.966,119200.0
2007-06-07 15:20:00,26.25,26.28,26.25,26.25,51600.0,16.966,16.9853,16.966,16.966,51600.0
2007-06-07 15:25:00,26.25,26.3,26.24,26.25,134000.0,16.966,16.9983,16.9595,16.966,134000.0
2007-06-07 15:30:00,26.25,26.28,26.25,26.28,69600.0,16.966,16.9853,16.966,16.9853,69600.0
2007-06-07 15:35:00,26.28,26.28,26.24,26.25,65800.0,16.9853,16.9853,16.9595,16.966,65800.0
2007-06-07 15:40:00,26.25,26.25,26.16,26.17,135000.0,16.966,16.966,16.9078,16.9142,135000.0
2007-06-07 15:45:00,26.17,26.18,26.11,26.11,93600.0,16.9142,16.9207,16.8755,16.8755,93600.0
2007-06-07 15:50:00,26.11,26.14,26.09,26.13,206000.0,16.8755,16.8949,16.8625,16.8884,206000.0
2007-06-07 15:55:00,26.14,26.14,26.11,26.11,323000.0,16.8949,16.8949,16.8755,16.8755,323000.0
2007-06-08 09:30:00,26.08,26.17,26.08,26.13,73200.0,16.8561,16.9142,16.8561,16.8884,73200.0
2007-06-08 09:35:00,26.14,26.14,26.08,26.09,49200.0,16.8949,16.8949,16.8561,16.8625,49200.0
2007-06-08 09:40:00,26.09,26.11,26.05,26.1,54400.0,16.8625,16.8755,16.8367,16.869,54400.0
2007-06-08 09:45:00,26.1,26.16,26.08,26.15,59200.0,16.869,16.9078,16.8561,16.9013,59200.0
2007-06-08 09:50:00,26.15,26.22,26.14,26.2,53400.0,16.9013,16.9466,16.8949,16.9336,53400.0
2007-06-08 09:55:00,26.19,26.21,26.16,26.17,78400.0,16.9272,16.9401,16.9078,16.9142,78400.0
2007-06-08 10:00:00,26.17,26.17,26.12,26.14,53600.0,16.9142,16.9142,16.8819,16.8949,53600.0
2007-06-08 10:05:00,26.14,26.16,26.13,26.14,32600.0,16.8949,16.9078,16.8884,16.8949,32600.0
2007-06-08 10:10:00,26.15,26.18,26.15,26.17,50800.0,16.9013,16.9207,16.9013,16.9142,50800.0
2007-06-08 10:15:00,26.18,26.18,26.1,26.11,51200.0,16.9207,16.9207,16.869,16.8755,51200.0
2007-06-08 10:20:00,26.11,26.13,26.09,26.11,170400.0,16.8755,16.8884,16.8625,16.8755,170400.0
2007-06-08 10:25:00,26.11,26.11,26.1,26.1,25000.0,16.8755,16.8755,16.869,16.869,25000.0
2007-06-08 10:30:00,26.11,26.11,26.08,26.08,41200.0,16.8755,16.8755,16.8561,16.8561,41200.0
2007-06-08 10:35:00,26.08,26.12,26.08,26.09,54000.0,16.8561,16.8819,16.8561,16.8625,54000.0
2007-06-08 10:40:00,26.09,26.11,26.07,26.11,67000.0,16.8625,16.8755,16.8496,16.8755,67000.0
2007-06-08 10:45:00,26.11,26.11,26.08,26.08,57600.0,16.8755,16.8755,16.8561,16.8561,57600.0
2007-06-08 10:50:00,26.09,26.09,26.05,26.08,67400.0,16.8625,16.8625,16.8367,16.8561,67400.0
2007-06-08 10:55:00,26.07,26.11,26.07,26.07,63200.0,16.8496,16.8755,16.8496,16.8496,63200.0
2007-06-08 11:00:00,26.07,26.09,26.06,26.06,87200.0,16.8496,16.8625,16.8432,16.8432,87200.0
2007-06-08 11:05:00,26.06,26.1,26.06,26.07,85200.0,16.8432,16.869,16.8432,16.8496,85200.0
2007-06-08 11:10:00,26.07,26.08,26.06,26.07,73400.0,16.8496,16.8561,16.8432,16.8496,73400.0
2007-06-08 11:15:00,26.06,26.1,26.06,26.08,41200.0,16.8432,16.869,16.8432,16.8561,41200.0
2007-06-08 11:20:00,26.08,26.09,26.07,26.07,25200.0,16.8561,16.8625,16.8496,16.8496,25200.0
2007-06-08 11:25:00,26.07,26.07,26.05,26.06,38800.0,16.8496,16.8496,16.8367,16.8432,38800.0
2007-06-08 11:30:00,26.05,26.06,26.04,26.05,84600.0,16.8367,16.8432,16.8302,16.8367,84600.0
2007-06-08 11:35:00,26.05,26.06,26.04,26.05,59200.0,16.8367,16.8432,16.8302,16.8367,59200.0
2007-06-08 11:40:00,26.06,26.07,26.05,26.07,63600.0,16.8432,16.8496,16.8367,16.8496,63600.0
2007-06-08 11:45:00,26.07,26.07,26.05,26.05,297200.0,16.8496,16.8496,16.8367,16.8367,297200.0
2007-06-08 11:50:00,26.05,26.06,26.05,26.05,89600.0,16.8367,16.8432,16.8367,16.8367,89600.0
2007-06-08 11:55:00,26.05,26.05,26.01,26.03,80600.0,16.8367,16.8367,16.8108,16.8238,80600.0
2007-06-08 12:00:00,26.03,26.03,26.02,26.03,56800.0,16.8238,16.8238,16.8173,16.8238,56800.0
2007-06-08 12:05:00,26.03,26.03,25.99,25.99,121200.0,16.8238,16.8238,16.7979,16.7979,121200.0
2007-06-08 12:10:00,25.99,25.99,25.97,25.98,53000.0,16.7979,16.7979,16.785,16.7914,53000.0
2007-06-08 12:15:00,25.97,25.99,25.97,25.99,36800.0,16.785,16.7979,16.785,16.7979,36800.0
2007-06-08 12:20:00,25.99,26.0,25.97,26.0,58600.0,16.7979,16.8044,16.785,16.8044,58600.0
2007-06-08 12:25:00,26.0,26.0,25.99,25.99,19600.0,16.8044,16.8044,16.7979,16.7979,19600.0
2007-06-08 12:30:00,25.99,25.99,25.96,25.96,107200.0,16.7979,16.7979,16.7785,16.7785,107200.0
2007-06-08 12:35:00,25.96,25.96,25.92,25.93,90400.0,16.7785,16.7785,16.7527,16.7591,90400.0
2007-06-08 12:40:00,25.93,25.96,25.92,25.94,108600.0,16.7591,16.7785,16.7527,16.7656,108600.0
2007-06-08 12:45:00,25.93,25.95,25.93,25.94,24200.0,16.7591,16.7721,16.7591,16.7656,24200.0
2007-06-08 12:50:00,25.95,25.96,25.93,25.94,65800.0,16.7721,16.7785,16.7591,16.7656,65800.0
2007-06-08 12:55:00,25.93,25.97,25.93,25.95,74600.0,16.7591,16.785,16.7591,16.7721,74600.0
2007-06-08 13:00:00,25.95,25.97,25.95,25.96,38000.0,16.7721,16.785,16.7721,16.7785,38000.0
2007-06-08 13:05:00,25.97,25.98,25.97,25.97,21600.0,16.785,16.7914,16.785,16.785,21600.0
2007-06-08 13:10:00,25.97,25.98,25.93,25.95,68800.0,16.785,16.7914,16.7591,16.7721,68800.0
2007-06-08 13:15:00,25.95,25.96,25.93,25.93,27000.0,16.7721,16.7785,16.7591,16.7591,27000.0
2007-06-08 13:20:00,25.93,25.93,25.92,25.93,47600.0,16.7591,16.7591,16.7527,16.7591,47600.0
2007-06-08 13:25:00,25.93,25.96,25.92,25.93,60600.0,16.7591,16.7785,16.7527,16.7591,60600.0
2007-06-08 13:30:00,25.92,25.93,25.92,25.93,21600.0,16.7527,16.7591,16.7527,16.7591,21600.0
2007-06-08 13:35:00,25.93,25.97,25.93,25.96,158000.0,16.7591,16.785,16.7591,16.7785,158000.0
2007-06-08 13:40:00,25.96,26.02,25.96,26.02,88800.0,16.7785,16.8173,16.7785,16.8173,88800.0
2007-06-08 13:45:00,26.02,26.03,26.0,26.01,109600.0,16.8173,16.8238,16.8044,16.8108,109600.0
2007-06-08 13:50:00,26.0,26.01,25.99,25.99,43200.0,16.8044,16.8108,16.7979,16.7979,43200.0
2007-06-08 13:55:00,25.99,26.0,25.98,25.99,68600.0,16.7979,16.8044,16.7914,16.7979,68600.0
2007-06-08 14:00:00,25.99,26.0,25.99,26.0,52600.0,16.7979,16.8044,16.7979,16.8044,52600.0
2007-06-08 14:05:00,26.0,26.02,25.99,26.02,63400.0,16.8044,16.8173,16.7979,16.8173,63400.0
2007-06-08 14:10:00,26.02,26.05,26.0,26.01,83200.0,16.8173,16.8367,16.8044,16.8108,83200.0
2007-06-08 14:15:00,26.01,26.02,25.99,26.02,70600.0,16.8108,16.8173,16.7979,16.8173,70600.0
2007-06-08 14:20:00,26.02,26.02,26.02,26.02,28600.0,16.8173,16.8173,16.8173,16.8173,28600.0
2007-06-08 14:25:00,26.02,26.03,26.0,26.0,66600.0,16.8173,16.8238,16.8044,16.8044,66600.0
2007-06-08 14:30:00,26.0,26.0,25.99,26.0,66400.0,16.8044,16.8044,16.7979,16.8044,66400.0
2007-06-08 14:35:00,26.0,26.02,25.99,26.02,45600.0,16.8044,16.8173,16.7979,16.8173,45600.0
2007-06-08 14:40:00,26.02,26.04,26.0,26.02,72800.0,16.8173,16.8302,16.8044,16.8173,72800.0
2007-06-08 14:45:00,26.02,26.04,26.0,26.01,50200.0,16.8173,16.8302,16.8044,16.8108,50200.0
2007-06-08 14:50:00,26.01,26.06,26.01,26.03,59200.0,16.8108,16.8432,16.8108,16.8238,59200.0
2007-06-08 14:55:00,26.03,26.06,26.0,26.02,63200.0,16.8238,16.8432,16.8044,16.8173,63200.0
2007-06-08 15:00:00,26.03,26.06,26.02,26.04,58800.0,16.8238,16.8432,16.8173,16.8302,58800.0
2007-06-08 15:05:00,26.04,26.04,26.03,26.03,28800.0,16.8302,16.8302,16.8238,16.8238,28800.0
2007-06-08 15:10:00,26.04,26.09,26.03,26.08,61200.0,16.8302,16.8625,16.8238,16.8561,61200.0
2007-06-08 15:15:00,26.08,26.11,26.07,26.08,65600.0,16.8561,16.8755,16.8496,16.8561,65600.0
2007-06-08 15:20:00,26.08,26.08,26.06,26.08,35000.0,16.8561,16.8561,16.8432,16.8561,35000.0
2007-06-08 15:25:00,26.08,26.08,26.07,26.07,74200.0,16.8561,16.8561,16.8496,16.8496,74200.0
2007-06-08 15:30:00,26.07,26.09,26.05,26.07,84600.0,16.8496,16.8625,16.8367,16.8496,84600.0
2007-06-08 15:35:00,26.07,26.1,26.07,26.1,72200.0,16.8496,16.869,16.8496,16.869,72200.0
2007-06-08 15:40:00,26.1,26.16,26.1,26.15,145800.0,16.869,16.9078,16.869,16.9013,145800.0
2007-06-08 15:45:00,26.15,26.18,26.15,26.17,69600.0,16.9013,16.9207,16.9013,16.9142,69600.0
2007-06-08 15:50:00,26.17,26.17,26.17,26.17,70200.0,16.9142,16.9142,16.9142,16.9142,70200.0
2007-06-08 15:55:00,26.17,26.17,26.14,26.14,99000.0,16.9142,16.9142,16.8949,16.8949,99000.0
2007-06-11 09:30:00,26.39,26.91,26.3,26.84,428400.0,17.0564,17.3925,16.9983,17.3473,428400.0
2007-06-11 09:35:00,26.85,26.98,26.84,26.86,319400.0,17.3537,17.4378,17.3473,17.3602,319400.0
2007-06-11 09:40:00,26.86,26.9,26.67,26.67,158400.0,17.3602,17.3861,17.2374,17.2374,158400.0
2007-06-11 09:45:00,26.68,26.71,26.66,26.68,131600.0,17.2439,17.2633,17.2309,17.2439,131600.0
2007-06-11 09:50:00,26.67,26.7,26.64,26.68,82600.0,17.2374,17.2568,17.218,17.2439,82600.0
2007-06-11 09:55:00,26.68,26.69,26.67,26.67,73000.0,17.2439,17.2503,17.2374,17.2374,73000.0
2007-06-11 10:00:00,26.68,26.72,26.67,26.7,80000.0,17.2439,17.2697,17.2374,17.2568,80000.0
2007-06-11 10:05:00,26.7,26.71,26.68,26.68,74400.0,17.2568,17.2633,17.2439,17.2439,74400.0
2007-06-11 10:10:00,26.68,26.68,26.65,26.66,159000.0,17.2439,17.2439,17.2245,17.2309,159000.0
2007-06-11 10:15:00,26.67,26.71,26.66,26.71,85600.0,17.2374,17.2633,17.2309,17.2633,85600.0
2007-06-11 10:20:00,26.71,26.72,26.7,26.71,133000.0,17.2633,17.2697,17.2568,17.2633,133000.0
2007-06-11 10:25:00,26.71,26.71,26.68,26.68,610800.0,17.2633,17.2633,17.2439,17.2439,610800.0
2007-06-11 10:30:00,26.68,26.68,26.67,26.68,88200.0,17.2439,17.2439,17.2374,17.2439,88200.0
2007-06-11 10:35:00,26.68,26.7,26.68,26.68,34600.0,17.2439,17.2568,17.2439,17.2439,34600.0
2007-06-11 10:40:00,26.68,26.68,26.67,26.68,122800.0,17.2439,17.2439,17.2374,17.2439,122800.0
2007-06-11 10:45:00,26.67,26.72,26.67,26.69,71200.0,17.2374,17.2697,17.2374,17.2503,71200.0
2007-06-11 10:50:00,26.69,26.74,26.68,26.68,84600.0,17.2503,17.2827,17.2439,17.2439,84600.0
2007-06-11 10:55:00,26.68,26.71,26.68,26.71,25400.0,17.2439,17.2633,17.2439,17.2633,25400.0
2007-06-11 11:00:00,26.71,26.71,26.69,26.7,18800.0,17.2633,17.2633,17.2503,17.2568,18800.0
2007-06-11 11:05:00,26.7,26.7,26.67,26.67,48800.0,17.2568,17.2568,17.2374,17.2374,48800.0
2007-06-11 11:10:00,26.67,26.68,26.64,26.64,116600.0,17.2374,17.2439,17.218,17.218,116600.0
2007-06-11 11:15:00,26.64,26.64,26.6,26.62,65000.0,17.218,17.218,17.1922,17.2051,65000.0
2007-06-11 11:20:00,26.62,26.64,26.61,26.63,45200.0,17.2051,17.218,17.1986,17.2116,45200.0
2007-06-11 11:25:00,26.63,26.66,26.63,26.63,47200.0,17.2116,17.2309,17.2116,17.2116,47200.0
2007-06-11 11:30:00,26.63,26.65,26.6,26.63,61400.0,17.2116,17.2245,17.1922,17.2116,61400.0
2007-06-11 11:35:00,26.63,26.65,26.62,26.65,49800.0,17.2116,17.2245,17.2051,17.2245,49800.0
2007-06-11 11:40:00,26.65,26.68,26.64,26.68,83800.0,17.2245,17.2439,17.218,17.2439,83800.0
2007-06-11 11:45:00,26.68,26.68,26.67,26.68,86400.0,17.2439,17.2439,17.2374,17.2439,86400.0
2007-06-11 11:50:00,26.68,26.73,26.68,26.7,52400.0,17.2439,17.2762,17.2439,17.2568,52400.0
2007-06-11 11:55:00,26.7,26.7,26.7,26.7,36400.0,17.2568,17.2568,17.2568,17.2568,36400.0
2007-06-11 12:00:00,26.7,26.71,26.7,26.71,52600.0,17.2568,17.2633,17.2568,17.2633,52600.0
2007-06-11 12:05:00,26.7,26.71,26.68,26.71,63600.0,17.2568,17.2633,17.2439,17.2633,63600.0
2007-06-11 12:10:00,26.71,26.71,26.7,26.7,25800.0,17.2633,17.2633,17.2568,17.2568,25800.0
2007-06-11 12:15:00,26.71,26.71,26.69,26.71,73400.0,17.2633,17.2633,17.2503,17.2633,73400.0
2007-06-11 12:20:00,26.71,26.71,26.69,26.69,76400.0,17.2633,17.2633,17.2503,17.2503,76400.0
2007-06-11 12:25:00,26.69,26.69,26.67,26.67,104800.0,17.2503,17.2503,17.2374,17.2374,104800.0
2007-06-11 12:30:00,26.67,26.7,26.67,26.7,76200.0,17.2374,17.2568,17.2374,17.2568,76200.0
2007-06-11 12:35:00,26.7,26.7,26.7,26.7,17800.0,17.2568,17.2568,17.2568,17.2568,17800.0
2007-06-11 12:40:00,26.7,26.7,26.7,26.7,19600.0,17.2568,17.2568,17.2568,17.2568,19600.0
2007-06-11 12:45:00,26.7,26.7,26.7,26.7,43400.0,17.2568,17.2568,17.2568,17.2568,43400.0
2007-06-11 12:50:00,26.7,26.73,26.7,26.71,41400.0,17.2568,17.2762,17.2568,17.2633,41400.0
2007-06-11 12:55:00,26.71,26.71,26.7,26.71,25600.0,17.2633,17.2633,17.2568,17.2633,25600.0
2007-06-11 13:00:00,26.71,26.73,26.7,26.73,33400.0,17.2633,17.2762,17.2568,17.2762,33400.0
2007-06-11 13:05:00,26.72,26.74,26.72,26.74,27800.0,17.2697,17.2827,17.2697,17.2827,27800.0
2007-06-11 13:10:00,26.74,26.78,26.74,26.78,45800.0,17.2827,17.3085,17.2827,17.3085,45800.0
2007-06-11 13:15:00,26.78,26.8,26.77,26.8,22800.0,17.3085,17.3214,17.302,17.3214,22800.0
2007-06-11 13:20:00,26.8,26.84,26.8,26.83,16200.0,17.3214,17.3473,17.3214,17.3408,16200.0
2007-06-11 13:25:00,26.83,26.84,26.83,26.84,19600.0,17.3408,17.3473,17.3408,17.3473,19600.0
2007-06-11 13:30:00,26.85,26.85,26.84,26.84,19600.0,17.3537,17.3537,17.3473,17.3473,19600.0
2007-06-11 13:35:00,26.85,26.86,26.85,26.86,25200.0,17.3537,17.3602,17.3537,17.3602,25200.0
2007-06-11 13:40:00,26.86,26.89,26.86,26.88,54400.0,17.3602,17.3796,17.3602,17.3731,54400.0
2007-06-11 13:45:00,26.88,26.93,26.88,26.92,78600.0,17.3731,17.4055,17.3731,17.399,78600.0
2007-06-11 13:50:00,26.93,26.93,26.91,26.91,49400.0,17.4055,17.4055,17.3925,17.3925,49400.0
2007-06-11 13:55:00,26.91,26.92,26.9,26.91,67400.0,17.3925,17.399,17.3861,17.3925,67400.0
2007-06-11 14:00:00,26.91,26.91,26.9,26.9,39800.0,17.3925,17.3925,17.3861,17.3861,39800.0
2007-06-11 14:05:00,26.89,26.92,26.88,26.9,162200.0,17.3796,17.399,17.3731,17.3861,162200.0
2007-06-11 14:10:00,26.9,26.9,26.83,26.83,77400.0,17.3861,17.3861,17.3408,17.3408,77400.0
2007-06-11 14:15:00,26.84,26.85,26.82,26.85,48200.0,17.3473,17.3537,17.3344,17.3537,48200.0
2007-06-11 14:20:00,26.86,26.88,26.85,26.86,71400.0,17.3602,17.3731,17.3537,17.3602,71400.0
2007-06-11 14:25:00,26.86,26.91,26.86,26.9,91600.0,17.3602,17.3925,17.3602,17.3861,91600.0
2007-06-11 14:30:00,26.9,26.9,26.83,26.83,70000.0,17.3861,17.3861,17.3408,17.3408,70000.0
2007-06-11 14:35:00,26.83,26.85,26.83,26.85,56600.0,17.3408,17.3537,17.3408,17.3537,56600.0
2007-06-11 14:40:00,26.85,26.86,26.82,26.85,110200.0,17.3537,17.3602,17.3344,17.3537,110200.0
2007-06-11 14:45:00,26.85,26.86,26.85,26.86,58000.0,17.3537,17.3602,17.3537,17.3602,58000.0
2007-06-11 14:50:00,26.86,26.92,26.85,26.91,123000.0,17.3602,17.399,17.3537,17.3925,123000.0
2007-06-11 14:55:00,26.91,26.92,26.89,26.89,39400.0,17.3925,17.399,17.3796,17.3796,39400.0
2007-06-11 15:00:00,26.89,26.91,26.87,26.9,124600.0,17.3796,17.3925,17.3667,17.3861,124600.0
2007-06-11 15:05:00,26.9,26.91,26.89,26.89,79400.0,17.3861,17.3925,17.3796,17.3796,79400.0
2007-06-11 15:10:00,26.88,26.9,26.88,26.9,51400.0,17.3731,17.3861,17.3731,17.3861,51400.0
2007-06-11 15:15:00,26.9,26.91,26.9,26.9,110800.0,17.3861,17.3925,17.3861,17.3861,110800.0
2007-06-11 15:20:00,26.9,26.9,26.88,26.89,39600.0,17.3861,17.3861,17.3731,17.3796,39600.0
2007-06-11 15:25:00,26.89,26.89,26.88,26.88,46200.0,17.3796,17.3796,17.3731,17.3731,46200.0
2007-06-11 15:30:00,26.88,26.88,26.85,26.85,49600.0,17.3731,17.3731,17.3537,17.3537,49600.0
2007-06-11 15:35:00,26.85,26.85,26.79,26.79,86400.0,17.3537,17.3537,17.315,17.315,86400.0
2007-06-11 15:40:00,26.8,26.8,26.77,26.77,179200.0,17.3214,17.3214,17.302,17.302,179200.0
2007-06-11 15:45:00,26.77,26.78,26.76,26.77,223400.0,17.302,17.3085,17.2956,17.302,223400.0
2007-06-11 15:50:00,26.77,26.77,26.75,26.77,153000.0,17.302,17.302,17.2891,17.302,153000.0
2007-06-11 15:55:00,26.77,26.8,26.76,26.8,176600.0,17.302,17.3214,17.2956,17.3214,176600.0
2007-06-12 09:30:00,26.7,26.73,26.57,26.59,73200.0,17.2568,17.2762,17.1728,17.1857,73200.0
2007-06-12 09:35:00,26.59,26.67,26.59,26.66,39600.0,17.1857,17.2374,17.1857,17.2309,39600.0
2007-06-12 09:40:00,26.65,26.66,26.61,26.65,21200.0,17.2245,17.2309,17.1986,17.2245,21200.0
2007-06-12 09:45:00,26.65,26.66,26.63,26.65,55200.0,17.2245,17.2309,17.2116,17.2245,55200.0
2007-06-12 09:50:00,26.65,26.66,26.58,26.59,26800.0,17.2245,17.2309,17.1792,17.1857,26800.0
2007-06-12 09:55:00,26.58,26.6,26.58,26.58,52000.0,17.1792,17.1922,17.1792,17.1792,52000.0
2007-06-12 10:00:00,26.58,26.61,26.58,26.6,79400.0,17.1792,17.1986,17.1792,17.1922,79400.0
2007-06-12 10:05:00,26.6,26.61,26.59,26.59,105600.0,17.1922,17.1986,17.1857,17.1857,105600.0
2007-06-12 10:10:00,26.59,26.62,26.59,26.6,88000.0,17.1857,17.2051,17.1857,17.1922,88000.0
2007-06-12 10:15:00,26.6,26.61,26.6,26.61,138000.0,17.1922,17.1986,17.1922,17.1986,138000.0
2007-06-12 10:20:00,26.6,26.66,26.6,26.63,134000.0,17.1922,17.2309,17.1922,17.2116,134000.0
2007-06-12 10:25:00,26.63,26.64,26.61,26.62,52200.0,17.2116,17.218,17.1986,17.2051,52200.0
2007-06-12 10:30:00,26.63,26.63,26.61,26.62,42000.0,17.2116,17.2116,17.1986,17.2051,42000.0
2007-06-12 10:35:00,26.62,26.62,26.61,26.62,45200.0,17.2051,17.2051,17.1986,17.2051,45200.0
2007-06-12 10:40:00,26.62,26.64,26.61,26.63,37000.0,17.2051,17.218,17.1986,17.2116,37000.0
2007-06-12 10:45:00,26.63,26.64,26.62,26.63,21400.0,17.2116,17.218,17.2051,17.2116,21400.0
2007-06-12 10:50:00,26.63,26.63,26.61,26.61,87800.0,17.2116,17.2116,17.1986,17.1986,87800.0
2007-06-12 10:55:00,26.61,26.63,26.61,26.61,53600.0,17.1986,17.2116,17.1986,17.1986,53600.0
2007-06-12 11:00:00,26.61,26.62,26.59,26.59,23400.0,17.1986,17.2051,17.1857,17.1857,23400.0
2007-06-12 11:05:00,26.58,26.58,26.56,26.57,36000.0,17.1792,17.1792,17.1663,17.1728,36000.0
2007-06-12 11:10:00,26.57,26.61,26.57,26.61,36800.0,17.1728,17.1986,17.1728,17.1986,36800.0
2007-06-12 11:15:00,26.61,26.63,26.61,26.62,62400.0,17.1986,17.2116,17.1986,17.2051,62400.0
2007-06-12 11:20:00,26.63,26.63,26.61,26.62,37400.0,17.2116,17.2116,17.1986,17.2051,37400.0
2007-06-12 11:25:00,26.62,26.63,26.61,26.61,31800.0,17.2051,17.2116,17.1986,17.1986,31800.0
2007-06-12 11:30:00,26.62,26.64,26.6,26.64,102000.0,17.2051,17.218,17.1922,17.218,102000.0
2007-06-12 11:35:00,26.64,26.69,26.63,26.66,146000.0,17.218,17.2503,17.2116,17.2309,146000.0
2007-06-12 11:40:00,26.66,26.7,26.65,26.7,31600.0,17.2309,17.2568,17.2245,17.2568,31600.0
2007-06-12 11:45:00,26.7,26.75,26.7,26.72,47600.0,17.2568,17.2891,17.2568,17.2697,47600.0
2007-06-12 11:50:00,26.72,26.72,26.68,26.68,14000.0,17.2697,17.2697,17.2439,17.2439,14000.0
2007-06-12 11:55:00,26.68,26.72,26.68,26.71,39000.0,17.2439,17.2697,17.2439,17.2633,39000.0
2007-06-12 12:00:00,26.7,26.71,26.67,26.67,38400.0,17.2568,17.2633,17.2374,17.2374,38400.0
2007-06-12 12:05:00,26.67,26.68,26.66,26.67,20800.0,17.2374,17.2439,17.2309,17.2374,20800.0
2007-06-12 12:10:00,26.68,26.68,26.66,26.68,67400.0,17.2439,17.2439,17.2309,17.2439,67400.0
2007-06-12 12:15:00,26.68,26.72,26.68,26.71,59000.0,17.2439,17.2697,17.2439,17.2633,59000.0
2007-06-12 12:20:00,26.72,26.72,26.68,26.68,15200.0,17.2697,17.2697,17.2439,17.2439,15200.0
2007-06-12 12:25:00,26.68,26.72,26.68,26.71,20000.0,17.2439,17.2697,17.2439,17.2633,20000.0
2007-06-12 12:30:00,26.71,26.71,26.66,26.66,40400.0,17.2633,17.2633,17.2309,17.2309,40400.0
2007-06-12 12:35:00,26.66,26.67,26.65,26.65,20800.0,17.2309,17.2374,17.2245,17.2245,20800.0
2007-06-12 12:40:00,26.65,26.65,26.63,26.63,15400.0,17.2245,17.2245,17.2116,17.2116,15400.0
2007-06-12 12:45:00,26.63,26.64,26.62,26.62,26200.0,17.2116,17.218,17.2051,17.2051,26200.0
2007-06-12 12:50:00,26.62,26.63,26.61,26.61,20200.0,17.2051,17.2116,17.1986,17.1986,20200.0
2007-06-12 12:55:00,26.61,26.63,26.61,26.63,29000.0,17.1986,17.2116,17.1986,17.2116,29000.0
2007-06-12 13:00:00,26.62,26.64,26.61,26.63,122800.0,17.2051,17.218,17.1986,17.2116,122800.0
2007-06-12 13:05:00,26.63,26.64,26.62,26.64,19600.0,17.2116,17.218,17.2051,17.218,19600.0
2007-06-12 13:10:00,26.64,26.64,26.63,26.63,6800.0,17.218,17.218,17.2116,17.2116,6800.0
2007-06-12 13:15:00,26.63,26.64,26.62,26.64,40000.0,17.2116,17.218,17.2051,17.218,40000.0
2007-06-12 13:20:00,26.64,26.68,26.64,26.64,40200.0,17.218,17.2439,17.218,17.218,40200.0
2007-06-12 13:25:00,26.63,26.65,26.63,26.65,37400.0,17.2116,17.2245,17.2116,17.2245,37400.0
2007-06-12 13:30:00,26.65,26.65,26.64,26.64,14200.0,17.2245,17.2245,17.218,17.218,14200.0
2007-06-12 13:35:00,26.64,26.66,26.63,26.66,26400.0,17.218,17.2309,17.2116,17.2309,26400.0
2007-06-12 13:40:00,26.66,26.66,26.64,26.64,17800.0,17.2309,17.2309,17.218,17.218,17800.0
2007-06-12 13:45:00,26.64,26.67,26.63,26.66,74800.0,17.218,17.2374,17.2116,17.2309,74800.0
2007-06-12 13:50:00,26.66,26.66,26.65,26.65,13600.0,17.2309,17.2309,17.2245,17.2245,13600.0
2007-06-12 13:55:00,26.65,26.67,26.65,26.66,49200.0,17.2245,17.2374,17.2245,17.2309,49200.0
2007-06-12 14:00:00,26.66,26.7,26.66,26.69,78000.0,17.2309,17.2568,17.2309,17.2503,78000.0
2007-06-12 14:05:00,26.68,26.7,26.67,26.68,101200.0,17.2439,17.2568,17.2374,17.2439,101200.0
2007-06-12 14:10:00,26.69,26.7,26.67,26.7,30200.0,17.2503,17.2568,17.2374,17.2568,30200.0
2007-06-12 14:15:00,26.7,26.71,26.68,26.7,27400.0,17.2568,17.2633,17.2439,17.2568,27400.0
2007-06-12 14:20:00,26.68,26.71,26.67,26.71,27600.0,17.2439,17.2633,17.2374,17.2633,27600.0
2007-06-12 14:25:00,26.71,26.71,26.64,26.65,36800.0,17.2633,17.2633,17.218,17.2245,36800.0
2007-06-12 14:30:00,26.65,26.68,26.64,26.68,30600.0,17.2245,17.2439,17.218,17.2439,30600.0
2007-06-12 14:35:00,26.68,26.72,26.64,26.65,43400.0,17.2439,17.2697,17.218,17.2245,43400.0
2007-06-12 14:40:00,26.64,26.65,26.56,26.56,68000.0,17.218,17.2245,17.1663,17.1663,68000.0
2007-06-12 14:45:00,26.56,26.57,26.51,26.52,58800.0,17.1663,17.1728,17.134,17.1405,58800.0
2007-06-12 14:50:00,26.53,26.58,26.53,26.57,35600.0,17.1469,17.1792,17.1469,17.1728,35600.0
2007-06-12 14:55:00,26.58,26.59,26.55,26.59,32000.0,17.1792,17.1857,17.1599,17.1857,32000.0
2007-06-12 15:00:00,26.59,26.61,26.57,26.57,45800.0,17.1857,17.1986,17.1728,17.1728,45800.0
2007-06-12 15:05:00,26.57,26.57,26.48,26.48,65600.0,17.1728,17.1728,17.1146,17.1146,65600.0
2007-06-12 15:10:00,26.48,26.5,26.43,26.45,72400.0,17.1146,17.1275,17.0823,17.0952,72400.0
2007-06-12 15:15:00,26.44,26.47,26.43,26.47,52800.0,17.0888,17.1081,17.0823,17.1081,52800.0
2007-06-12 15:20:00,26.47,26.49,26.45,26.45,70400.0,17.1081,17.1211,17.0952,17.0952,70400.0
2007-06-12 15:25:00,26.45,26.49,26.43,26.49,53800.0,17.0952,17.1211,17.0823,17.1211,53800.0
2007-06-12 15:30:00,26.48,26.5,26.45,26.46,58600.0,17.1146,17.1275,17.0952,17.1017,58600.0
2007-06-12 15:35:00,26.46,26.5,26.45,26.47,95000.0,17.1017,17.1275,17.0952,17.1081,95000.0
2007-06-12 15:40:00,26.48,26.49,26.47,26.48,111400.0,17.1146,17.1211,17.1081,17.1146,111400.0
2007-06-12 15:45:00,26.48,26.51,26.48,26.5,122800.0,17.1146,17.134,17.1146,17.1275,122800.0
2007-06-12 15:50:00,26.5,26.51,26.49,26.5,108200.0,17.1275,17.134,17.1211,17.1275,108200.0
2007-06-12 15:55:00,26.5,26.5,26.47,26.47,155200.0,17.1275,17.1275,17.1081,17.1081,155200.0
2007-06-13 09:30:00,26.47,26.5,26.45,26.47,68600.0,17.1081,17.1275,17.0952,17.1081,68600.0
2007-06-13 09:35:00,26.49,26.5,26.44,26.45,21800.0,17.1211,17.1275,17.0888,17.0952,21800.0
2007-06-13 09:40:00,26.43,26.46,26.43,26.43,27600.0,17.0823,17.1017,17.0823,17.0823,27600.0
2007-06-13 09:45:00,26.43,26.44,26.42,26.43,11000.0,17.0823,17.0888,17.0758,17.0823,11000.0
2007-06-13 09:50:00,26.43,26.43,26.38,26.38,52200.0,17.0823,17.0823,17.05,17.05,52200.0
2007-06-13 09:55:00,26.38,26.38,26.33,26.33,41400.0,17.05,17.05,17.0177,17.0177,41400.0
2007-06-13 10:00:00,26.34,26.35,26.27,26.3,82600.0,17.0241,17.0306,16.9789,16.9983,82600.0
2007-06-13 10:05:00,26.3,26.33,26.29,26.31,27200.0,16.9983,17.0177,16.9918,17.0047,27200.0
2007-06-13 10:10:00,26.31,26.31,26.29,26.29,24400.0,17.0047,17.0047,16.9918,16.9918,24400.0
2007-06-13 10:15:00,26.29,26.36,26.29,26.36,44600.0,16.9918,17.0371,16.9918,17.0371,44600.0
2007-06-13 10:20:00,26.35,26.44,26.35,26.43,69200.0,17.0306,17.0888,17.0306,17.0823,69200.0
2007-06-13 10:25:00,26.44,26.46,26.42,26.44,47600.0,17.0888,17.1017,17.0758,17.0888,47600.0
2007-06-13 10:30:00,26.44,26.45,26.42,26.44,18200.0,17.0888,17.0952,17.0758,17.0888,18200.0
2007-06-13 10:35:00,26.43,26.44,26.39,26.39,16800.0,17.0823,17.0888,17.0564,17.0564,16800.0
2007-06-13 10:40:00,26.38,26.39,26.36,26.36,21600.0,17.05,17.0564,17.0371,17.0371,21600.0
2007-06-13 10:45:00,26.36,26.4,26.36,26.4,39600.0,17.0371,17.0629,17.0371,17.0629,39600.0
2007-06-13 10:50:00,26.4,26.4,26.36,26.36,52600.0,17.0629,17.0629,17.0371,17.0371,52600.0
2007-06-13 10:55:00,26.36,26.38,26.36,26.37,21600.0,17.0371,17.05,17.0371,17.0435,21600.0
2007-06-13 11:00:00,26.36,26.4,26.36,26.4,44200.0,17.0371,17.0629,17.0371,17.0629,44200.0
2007-06-13 11:05:00,26.4,26.4,26.38,26.38,15400.0,17.0629,17.0629,17.05,17.05,15400.0
2007-06-13 11:10:00,26.38,26.4,26.37,26.37,44000.0,17.05,17.0629,17.0435,17.0435,44000.0
2007-06-13 11:15:00,26.38,26.39,26.38,26.39,10600.0,17.05,17.0564,17.05,17.0564,10600.0
2007-06-13 11:20:00,26.38,26.39,26.36,26.36,29800.0,17.05,17.0564,17.0371,17.0371,29800.0
2007-06-13 11:25:00,26.36,26.38,26.36,26.37,33000.0,17.0371,17.05,17.0371,17.0435,33000.0
2007-06-13 11:30:00,26.37,26.38,26.36,26.37,36400.0,17.0435,17.05,17.0371,17.0435,36400.0
2007-06-13 11:35:00,26.37,26.38,26.35,26.36,29400.0,17.0435,17.05,17.0306,17.0371,29400.0
2007-06-13 11:40:00,26.36,26.36,26.33,26.34,18800.0,17.0371,17.0371,17.0177,17.0241,18800.0
2007-06-13 11:45:00,26.34,26.35,26.32,26.34,47600.0,17.0241,17.0306,17.0112,17.0241,47600.0
2007-06-13 11:50:00,26.34,26.34,26.32,26.33,41800.0,17.0241,17.0241,17.0112,17.0177,41800.0
2007-06-13 11:55:00,26.33,26.33,26.31,26.31,25800.0,17.0177,17.0177,17.0047,17.0047,25800.0
2007-06-13 12:00:00,26.31,26.32,26.28,26.29,27600.0,17.0047,17.0112,16.9853,16.9918,27600.0
2007-06-13 12:05:00,26.29,26.32,26.27,26.29,23200.0,16.9918,17.0112,16.9789,16.9918,23200.0
2007-06-13 12:10:00,26.29,26.31,26.29,26.31,17400.0,16.9918,17.0047,16.9918,17.0047,17400.0
2007-06-13 12:15:00,26.3,26.31,26.29,26.31,24000.0,16.9983,17.0047,16.9918,17.0047,24000.0
2007-06-13 12:20:00,26.31,26.33,26.31,26.32,21000.0,17.0047,17.0177,17.0047,17.0112,21000.0
2007-06-13 12:25:00,26.32,26.32,26.27,26.27,28800.0,17.0112,17.0112,16.9789,16.9789,28800.0
2007-06-13 12:30:00,26.27,26.3,26.27,26.3,13600.0,16.9789,16.9983,16.9789,16.9983,13600.0
2007-06-13 12:35:00,26.3,26.36,26.3,26.36,31200.0,16.9983,17.0371,16.9983,17.0371,31200.0
2007-06-13 12:40:00,26.36,26.38,26.36,26.36,39600.0,17.0371,17.05,17.0371,17.0371,39600.0
2007-06-13 12:45:00,26.36,26.36,26.35,26.36,8400.0,17.0371,17.0371,17.0306,17.0371,8400.0
2007-06-13 12:50:00,26.36,26.36,26.34,26.36,15600.0,17.0371,17.0371,17.0241,17.0371,15600.0
2007-06-13 12:55:00,26.36,26.36,26.27,26.28,50800.0,17.0371,17.0371,16.9789,16.9853,50800.0
2007-06-13 13:00:00,26.28,26.29,26.25,26.27,29400.0,16.9853,16.9918,16.966,16.9789,29400.0
2007-06-13 13:05:00,26.27,26.27,26.23,26.24,35800.0,16.9789,16.9789,16.953,16.9595,35800.0
2007-06-13 13:10:00,26.24,26.27,26.23,26.26,35600.0,16.9595,16.9789,16.953,16.9724,35600.0
2007-06-13 13:15:00,26.25,26.26,26.23,26.25,73400.0,16.966,16.9724,16.953,16.966,73400.0
2007-06-13 13:20:00,26.26,26.27,26.25,26.25,22200.0,16.9724,16.9789,16.966,16.966,22200.0
2007-06-13 13:25:00,26.25,26.26,26.25,26.25,14600.0,16.966,16.9724,16.966,16.966,14600.0
2007-06-13 13:30:00,26.25,26.25,26.22,26.24,29200.0,16.966,16.966,16.9466,16.9595,29200.0
2007-06-13 13:35:00,26.24,26.29,26.23,26.29,29400.0,16.9595,16.9918,16.953,16.9918,29400.0
2007-06-13 13:40:00,26.29,26.29,26.28,26.29,29600.0,16.9918,16.9918,16.9853,16.9918,29600.0
2007-06-13 13:45:00,26.29,26.3,26.27,26.27,38800.0,16.9918,16.9983,16.9789,16.9789,38800.0
2007-06-13 13:50:00,26.27,26.29,26.26,26.28,25800.0,16.9789,16.9918,16.9724,16.9853,25800.0
2007-06-13 13:55:00,26.28,26.32,26.28,26.32,22000.0,16.9853,17.0112,16.9853,17.0112,22000.0
2007-06-13 14:00:00,26.31,26.37,26.31,26.36,77000.0,17.0047,17.0435,17.0047,17.0371,77000.0
2007-06-13 14:05:00,26.36,26.36,26.34,26.36,30000.0,17.0371,17.0371,17.0241,17.0371,30000.0
2007-06-13 14:10:00,26.36,26.39,26.35,26.36,86400.0,17.0371,17.0564,17.0306,17.0371,86400.0
2007-06-13 14:15:00,26.36,26.36,26.34,26.34,57200.0,17.0371,17.0371,17.0241,17.0241,57200.0
2007-06-13 14:20:00,26.34,26.38,26.33,26.38,36000.0,17.0241,17.05,17.0177,17.05,36000.0
2007-06-13 14:25:00,26.38,26.38,26.34,26.36,41200.0,17.05,17.05,17.0241,17.0371,41200.0
2007-06-13 14:30:00,26.36,26.37,26.36,26.37,27800.0,17.0371,17.0435,17.0371,17.0435,27800.0
2007-06-13 14:35:00,26.36,26.39,26.36,26.39,29200.0,17.0371,17.0564,17.0371,17.0564,29200.0
2007-06-13 14:40:00,26.39,26.4,26.39,26.4,42000.0,17.0564,17.0629,17.0564,17.0629,42000.0
2007-06-13 14:45:00,26.4,26.42,26.39,26.4,62000.0,17.0629,17.0758,17.0564,17.0629,62000.0
2007-06-13 14:50:00,26.41,26.42,26.4,26.4,43400.0,17.0694,17.0758,17.0629,17.0629,43400.0
2007-06-13 14:55:00,26.41,26.43,26.39,26.43,75400.0,17.0694,17.0823,17.0564,17.0823,75400.0
2007-06-13 15:00:00,26.42,26.43,26.41,26.41,80000.0,17.0758,17.0823,17.0694,17.0694,80000.0
2007-06-13 15:05:00,26.41,26.43,26.4,26.43,41200.0,17.0694,17.0823,17.0629,17.0823,41200.0
2007-06-13 15:10:00,26.43,26.43,26.42,26.42,26000.0,17.0823,17.0823,17.0758,17.0758,26000.0
2007-06-13 15:15:00,26.42,26.44,26.42,26.43,45600.0,17.0758,17.0888,17.0758,17.0823,45600.0
2007-06-13 15:20:00,26.43,26.43,26.4,26.41,35400.0,17.0823,17.0823,17.0629,17.0694,35400.0
2007-06-13 15:25:00,26.41,26.43,26.4,26.42,29800.0,17.0694,17.0823,17.0629,17.0758,29800.0
2007-06-13 15:30:00,26.43,26.43,26.41,26.42,59800.0,17.0823,17.0823,17.0694,17.0758,59800.0
2007-06-13 15:35:00,26.42,26.43,26.4,26.43,84800.0,17.0758,17.0823,17.0629,17.0823,84800.0
2007-06-13 15:40:00,26.43,26.49,26.43,26.49,90800.0,17.0823,17.1211,17.0823,17.1211,90800.0
2007-06-13 15:45:00,26.49,26.52,26.48,26.51,74600.0,17.1211,17.1405,17.1146,17.134,74600.0
2007-06-13 15:50:00,26.51,26.53,26.5,26.53,72200.0,17.134,17.1469,17.1275,17.1469,72200.0
2007-06-13 15:55:00,26.53,26.56,26.53,26.55,117600.0,17.1469,17.1663,17.1469,17.1599,117600.0
2007-06-14 09:30:00,26.55,26.57,26.45,26.46,45800.0,17.1599,17.1728,17.0952,17.1017,45800.0
2007-06-14 09:35:00,26.48,26.5,26.45,26.48,35000.0,17.1146,17.1275,17.0952,17.1146,35000.0
2007-06-14 09:40:00,26.48,26.54,26.46,26.52,29000.0,17.1146,17.1534,17.1017,17.1405,29000.0
2007-06-14 09:45:00,26.51,26.53,26.48,26.53,21200.0,17.134,17.1469,17.1146,17.1469,21200.0
2007-06-14 09:50:00,26.53,26.58,26.5,26.55,40400.0,17.1469,17.1792,17.1275,17.1599,40400.0
2007-06-14 09:55:00,26.55,26.56,26.52,26.55,71000.0,17.1599,17.1663,17.1405,17.1599,71000.0
2007-06-14 10:00:00,26.55,26.55,26.52,26.53,56600.0,17.1599,17.1599,17.1405,17.1469,56600.0
2007-06-14 10:05:00,26.54,26.55,26.52,26.53,51400.0,17.1534,17.1599,17.1405,17.1469,51400.0
2007-06-14 10:10:00,26.53,26.58,26.53,26.53,39200.0,17.1469,17.1792,17.1469,17.1469,39200.0
2007-06-14 10:15:00,26.53,26.55,26.5,26.5,44400.0,17.1469,17.1599,17.1275,17.1275,44400.0
2007-06-14 10:20:00,26.5,26.56,26.48,26.56,35600.0,17.1275,17.1663,17.1146,17.1663,35600.0
2007-06-14 10:25:00,26.56,26.6,26.55,26.6,16400.0,17.1663,17.1922,17.1599,17.1922,16400.0
2007-06-14 10:30:00,26.6,26.63,26.59,26.6,37200.0,17.1922,17.2116,17.1857,17.1922,37200.0
2007-06-14 10:35:00,26.6,26.64,26.55,26.55,70400.0,17.1922,17.218,17.1599,17.1599,70400.0
2007-06-14 10:40:00,26.56,26.61,26.55,26.6,32400.0,17.1663,17.1986,17.1599,17.1922,32400.0
2007-06-14 10:45:00,26.6,26.61,26.59,26.61,31600.0,17.1922,17.1986,17.1857,17.1986,31600.0
2007-06-14 10:50:00,26.61,26.61,26.57,26.58,19200.0,17.1986,17.1986,17.1728,17.1792,19200.0
2007-06-14 10:55:00,26.58,26.58,26.57,26.58,31000.0,17.1792,17.1792,17.1728,17.1792,31000.0
2007-06-14 11:00:00,26.58,26.59,26.53,26.54,51200.0,17.1792,17.1857,17.1469,17.1534,51200.0
2007-06-14 11:05:00,26.54,26.54,26.48,26.5,38200.0,17.1534,17.1534,17.1146,17.1275,38200.0
2007-06-14 11:10:00,26.51,26.52,26.49,26.5,52400.0,17.134,17.1405,17.1211,17.1275,52400.0
2007-06-14 11:15:00,26.49,26.52,26.48,26.48,57200.0,17.1211,17.1405,17.1146,17.1146,57200.0
2007-06-14 11:20:00,26.49,26.5,26.48,26.5,19400.0,17.1211,17.1275,17.1146,17.1275,19400.0
2007-06-14 11:25:00,26.49,26.5,26.45,26.45,35000.0,17.1211,17.1275,17.0952,17.0952,35000.0
2007-06-14 11:30:00,26.45,26.47,26.45,26.46,47200.0,17.0952,17.1081,17.0952,17.1017,47200.0
2007-06-14 11:35:00,26.45,26.46,26.41,26.42,32000.0,17.0952,17.1017,17.0694,17.0758,32000.0
2007-06-14 11:40:00,26.43,26.43,26.42,26.43,22600.0,17.0823,17.0823,17.0758,17.0823,22600.0
2007-06-14 11:45:00,26.43,26.43,26.4,26.4,24000.0,17.0823,17.0823,17.0629,17.0629,24000.0
2007-06-14 11:50:00,26.41,26.41,26.34,26.34,53600.0,17.0694,17.0694,17.0241,17.0241,53600.0
2007-06-14 11:55:00,26.34,26.37,26.33,26.37,34800.0,17.0241,17.0435,17.0177,17.0435,34800.0
2007-06-14 12:00:00,26.37,26.37,26.36,26.36,24800.0,17.0435,17.0435,17.0371,17.0371,24800.0
2007-06-14 12:05:00,26.36,26.36,26.34,26.36,20400.0,17.0371,17.0371,17.0241,17.0371,20400.0
2007-06-14 12:10:00,26.36,26.36,26.36,26.36,15200.0,17.0371,17.0371,17.0371,17.0371,15200.0
2007-06-14 12:15:00,26.36,26.38,26.36,26.38,21400.0,17.0371,17.05,17.0371,17.05,21400.0
2007-06-14 12:20:00,26.38,26.43,26.38,26.43,35200.0,17.05,17.0823,17.05,17.0823,35200.0
2007-06-14 12:25:00,26.43,26.44,26.42,26.42,17400.0,17.0823,17.0888,17.0758,17.0758,17400.0
2007-06-14 12:30:00,26.42,26.43,26.42,26.43,8400.0,17.0758,17.0823,17.0758,17.0823,8400.0
2007-06-14 12:35:00,26.43,26.44,26.43,26.43,14800.0,17.0823,17.0888,17.0823,17.0823,14800.0
2007-06-14 12:40:00,26.43,26.43,26.42,26.42,11000.0,17.0823,17.0823,17.0758,17.0758,11000.0
2007-06-14 12:45:00,26.42,26.43,26.42,26.43,12200.0,17.0758,17.0823,17.0758,17.0823,12200.0
2007-06-14 12:50:00,26.43,26.43,26.43,26.43,9600.0,17.0823,17.0823,17.0823,17.0823,9600.0
2007-06-14 12:55:00,26.43,26.43,26.41,26.41,11000.0,17.0823,17.0823,17.0694,17.0694,11000.0
2007-06-14 13:00:00,26.41,26.42,26.38,26.4,29800.0,17.0694,17.0758,17.05,17.0629,29800.0
2007-06-14 13:05:00,26.4,26.41,26.39,26.4,14400.0,17.0629,17.0694,17.0564,17.0629,14400.0
2007-06-14 13:10:00,26.4,26.41,26.38,26.41,16400.0,17.0629,17.0694,17.05,17.0694,16400.0
2007-06-14 13:15:00,26.41,26.42,26.41,26.42,16000.0,17.0694,17.0758,17.0694,17.0758,16000.0
2007-06-14 13:20:00,26.42,26.42,26.4,26.4,14800.0,17.0758,17.0758,17.0629,17.0629,14800.0
2007-06-14 13:25:00,26.39,26.4,26.38,26.38,9400.0,17.0564,17.0629,17.05,17.05,9400.0
2007-06-14 13:30:00,26.37,26.37,26.35,26.36,17200.0,17.0435,17.0435,17.0306,17.0371,17200.0
2007-06-14 13:35:00,26.36,26.36,26.34,26.35,19800.0,17.0371,17.0371,17.0241,17.0306,19800.0
2007-06-14 13:40:00,26.35,26.37,26.35,26.36,17800.0,17.0306,17.0435,17.0306,17.0371,17800.0
2007-06-14 13:45:00,26.36,26.37,26.35,26.37,19200.0,17.0371,17.0435,17.0306,17.0435,19200.0
2007-06-14 13:50:00,26.38,26.4,26.36,26.37,30800.0,17.05,17.0629,17.0371,17.0435,30800.0
2007-06-14 13:55:00,26.37,26.37,26.34,26.36,20000.0,17.0435,17.0435,17.0241,17.0371,20000.0
2007-06-14 14:00:00,26.36,26.37,26.34,26.35,21800.0,17.0371,17.0435,17.0241,17.0306,21800.0
2007-06-14 14:05:00,26.35,26.36,26.33,26.34,36200.0,17.0306,17.0371,17.0177,17.0241,36200.0
2007-06-14 14:10:00,26.34,26.35,26.33,26.35,30200.0,17.0241,17.0306,17.0177,17.0306,30200.0
2007-06-14 14:15:00,26.34,26.34,26.32,26.32,93400.0,17.0241,17.0241,17.0112,17.0112,93400.0
2007-06-14 14:20:00,26.32,26.34,26.31,26.33,93000.0,17.0112,17.0241,17.0047,17.0177,93000.0
2007-06-14 14:25:00,26.34,26.36,26.33,26.33,31400.0,17.0241,17.0371,17.0177,17.0177,31400.0
2007-06-14 14:30:00,26.34,26.38,26.34,26.38,31000.0,17.0241,17.05,17.0241,17.05,31000.0
2007-06-14 14:35:00,26.38,26.4,26.37,26.38,65000.0,17.05,17.0629,17.0435,17.05,65000.0
2007-06-14 14:40:00,26.38,26.38,26.36,26.36,72800.0,17.05,17.05,17.0371,17.0371,72800.0
2007-06-14 14:45:00,26.36,26.38,26.35,26.36,52400.0,17.0371,17.05,17.0306,17.0371,52400.0
2007-06-14 14:50:00,26.37,26.37,26.34,26.35,28800.0,17.0435,17.0435,17.0241,17.0306,28800.0
2007-06-14 14:55:00,26.34,26.36,26.33,26.35,45600.0,17.0241,17.0371,17.0177,17.0306,45600.0
2007-06-14 15:00:00,26.35,26.37,26.35,26.36,94400.0,17.0306,17.0435,17.0306,17.0371,94400.0
2007-06-14 15:05:00,26.35,26.38,26.35,26.38,83000.0,17.0306,17.05,17.0306,17.05,83000.0
2007-06-14 15:10:00,26.38,26.43,26.38,26.42,99000.0,17.05,17.0823,17.05,17.0758,99000.0
2007-06-14 15:15:00,26.41,26.42,26.4,26.41,30200.0,17.0694,17.0758,17.0629,17.0694,30200.0
2007-06-14 15:20:00,26.41,26.45,26.41,26.43,66800.0,17.0694,17.0952,17.0694,17.0823,66800.0
2007-06-14 15:25:00,26.44,26.45,26.42,26.42,24200.0,17.0888,17.0952,17.0758,17.0758,24200.0
2007-06-14 15:30:00,26.42,26.43,26.42,26.43,44400.0,17.0758,17.0823,17.0758,17.0823,44400.0
2007-06-14 15:35:00,26.43,26.43,26.39,26.42,64400.0,17.0823,17.0823,17.0564,17.0758,64400.0
2007-06-14 15:40:00,26.42,26.44,26.41,26.43,37600.0,17.0758,17.0888,17.0694,17.0823,37600.0
2007-06-14 15:45:00,26.43,26.44,26.43,26.44,43400.0,17.0823,17.0888,17.0823,17.0888,43400.0
2007-06-14 15:50:00,26.43,26.44,26.4,26.4,53800.0,17.0823,17.0888,17.0629,17.0629,53800.0
2007-06-14 15:55:00,26.4,26.42,26.4,26.4,52400.0,17.0629,17.0758,17.0629,17.0629,52400.0
2007-06-15 09:30:00,26.4,26.48,26.35,26.36,1002400.0,17.0629,17.1146,17.0306,17.0371,1002400.0
2007-06-15 09:35:00,26.36,26.42,26.36,26.42,59400.0,17.0371,17.0758,17.0371,17.0758,59400.0
2007-06-15 09:40:00,26.42,26.45,26.42,26.44,50600.0,17.0758,17.0952,17.0758,17.0888,50600.0
2007-06-15 09:45:00,26.45,26.5,26.45,26.5,77200.0,17.0952,17.1275,17.0952,17.1275,77200.0
2007-06-15 09:50:00,26.5,26.52,26.5,26.5,60200.0,17.1275,17.1405,17.1275,17.1275,60200.0
2007-06-15 09:55:00,26.5,26.52,26.48,26.5,64200.0,17.1275,17.1405,17.1146,17.1275,64200.0
2007-06-15 10:00:00,26.5,26.55,26.49,26.5,111800.0,17.1275,17.1599,17.1211,17.1275,111800.0
2007-06-15 10:05:00,26.5,26.5,26.45,26.47,134600.0,17.1275,17.1275,17.0952,17.1081,134600.0
2007-06-15 10:10:00,26.47,26.5,26.47,26.48,52000.0,17.1081,17.1275,17.1081,17.1146,52000.0
2007-06-15 10:15:00,26.49,26.51,26.49,26.5,65000.0,17.1211,17.134,17.1211,17.1275,65000.0
2007-06-15 10:20:00,26.5,26.53,26.49,26.5,58600.0,17.1275,17.1469,17.1211,17.1275,58600.0
2007-06-15 10:25:00,26.5,26.5,26.47,26.47,89200.0,17.1275,17.1275,17.1081,17.1081,89200.0
2007-06-15 10:30:00,26.47,26.53,26.46,26.53,40000.0,17.1081,17.1469,17.1017,17.1469,40000.0
2007-06-15 10:35:00,26.53,26.55,26.49,26.53,92600.0,17.1469,17.1599,17.1211,17.1469,92600.0
2007-06-15 10:40:00,26.53,26.56,26.53,26.56,56800.0,17.1469,17.1663,17.1469,17.1663,56800.0
2007-06-15 10:45:00,26.56,26.59,26.55,26.55,52200.0,17.1663,17.1857,17.1599,17.1599,52200.0
2007-06-15 10:50:00,26.54,26.55,26.5,26.52,91000.0,17.1534,17.1599,17.1275,17.1405,91000.0
2007-06-15 10:55:00,26.52,26.54,26.51,26.53,37200.0,17.1405,17.1534,17.134,17.1469,37200.0
2007-06-15 11:00:00,26.54,26.55,26.5,26.53,55800.0,17.1534,17.1599,17.1275,17.1469,55800.0
2007-06-15 11:05:00,26.52,26.54,26.52,26.54,14800.0,17.1405,17.1534,17.1405,17.1534,14800.0
2007-06-15 11:10:00,26.53,26.54,26.51,26.53,32400.0,17.1469,17.1534,17.134,17.1469,32400.0
2007-06-15 11:15:00,26.53,26.54,26.5,26.5,45200.0,17.1469,17.1534,17.1275,17.1275,45200.0
2007-06-15 11:20:00,26.5,26.51,26.5,26.5,23800.0,17.1275,17.134,17.1275,17.1275,23800.0
2007-06-15 11:25:00,26.5,26.5,26.47,26.47,16200.0,17.1275,17.1275,17.1081,17.1081,16200.0
2007-06-15 11:30:00,26.46,26.47,26.45,26.45,21600.0,17.1017,17.1081,17.0952,17.0952,21600.0
2007-06-15 11:35:00,26.45,26.45,26.44,26.45,19400.0,17.0952,17.0952,17.0888,17.0952,19400.0
2007-06-15 11:40:00,26.45,26.45,26.44,26.45,15000.0,17.0952,17.0952,17.0888,17.0952,15000.0
2007-06-15 11:45:00,26.45,26.48,26.45,26.47,17000.0,17.0952,17.1146,17.0952,17.1081,17000.0
2007-06-15 11:50:00,26.48,26.5,26.47,26.47,28200.0,17.1146,17.1275,17.1081,17.1081,28200.0
2007-06-15 11:55:00,26.46,26.46,26.44,26.45,12600.0,17.1017,17.1017,17.0888,17.0952,12600.0
2007-06-15 12:00:00,26.45,26.47,26.45,26.46,24400.0,17.0952,17.1081,17.0952,17.1017,24400.0
2007-06-15 12:05:00,26.46,26.47,26.46,26.47,10800.0,17.1017,17.1081,17.1017,17.1081,10800.0
2007-06-15 12:10:00,26.46,26.46,26.45,26.46,21800.0,17.1017,17.1017,17.0952,17.1017,21800.0
2007-06-15 12:15:00,26.45,26.46,26.45,26.46,9200.0,17.0952,17.1017,17.0952,17.1017,9200.0
2007-06-15 12:20:00,26.46,26.48,26.46,26.47,19800.0,17.1017,17.1146,17.1017,17.1081,19800.0
2007-06-15 12:25:00,26.48,26.48,26.44,26.45,159800.0,17.1146,17.1146,17.0888,17.0952,159800.0
2007-06-15 12:30:00,26.44,26.45,26.43,26.43,39400.0,17.0888,17.0952,17.0823,17.0823,39400.0
2007-06-15 12:35:00,26.43,26.43,26.43,26.43,9800.0,17.0823,17.0823,17.0823,17.0823,9800.0
2007-06-15 12:40:00,26.43,26.43,26.43,26.43,17600.0,17.0823,17.0823,17.0823,17.0823,17600.0
2007-06-15 12:45:00,26.43,26.43,26.43,26.43,10000.0,17.0823,17.0823,17.0823,17.0823,10000.0
2007-06-15 12:50:00,26.43,26.43,26.4,26.41,31400.0,17.0823,17.0823,17.0629,17.0694,31400.0
2007-06-15 12:55:00,26.41,26.43,26.41,26.43,24600.0,17.0694,17.0823,17.0694,17.0823,24600.0
2007-06-15 13:00:00,26.43,26.43,26.42,26.43,32800.0,17.0823,17.0823,17.0758,17.0823,32800.0
2007-06-15 13:05:00,26.42,26.43,26.41,26.41,27800.0,17.0758,17.0823,17.0694,17.0694,27800.0
2007-06-15 13:10:00,26.41,26.43,26.41,26.43,23000.0,17.0694,17.0823,17.0694,17.0823,23000.0
2007-06-15 13:15:00,26.43,26.44,26.43,26.43,6600.0,17.0823,17.0888,17.0823,17.0823,6600.0
2007-06-15 13:20:00,26.43,26.45,26.43,26.45,23200.0,17.0823,17.0952,17.0823,17.0952,23200.0
2007-06-15 13:25:00,26.45,26.45,26.43,26.43,27600.0,17.0952,17.0952,17.0823,17.0823,27600.0
2007-06-15 13:30:00,26.43,26.43,26.43,26.43,31000.0,17.0823,17.0823,17.0823,17.0823,31000.0
2007-06-15 13:35:00,26.43,26.43,26.42,26.43,11000.0,17.0823,17.0823,17.0758,17.0823,11000.0
2007-06-15 13:40:00,26.43,26.45,26.43,26.44,22200.0,17.0823,17.0952,17.0823,17.0888,22200.0
2007-06-15 13:45:00,26.45,26.45,26.45,26.45,16200.0,17.0952,17.0952,17.0952,17.0952,16200.0
2007-06-15 13:50:00,26.45,26.46,26.45,26.46,31000.0,17.0952,17.1017,17.0952,17.1017,31000.0
2007-06-15 13:55:00,26.46,26.47,26.44,26.45,231000.0,17.1017,17.1081,17.0888,17.0952,231000.0
2007-06-15 14:00:00,26.44,26.45,26.44,26.45,18600.0,17.0888,17.0952,17.0888,17.0952,18600.0
2007-06-15 14:05:00,26.45,26.45,26.43,26.43,31600.0,17.0952,17.0952,17.0823,17.0823,31600.0
2007-06-15 14:10:00,26.42,26.44,26.41,26.43,31200.0,17.0758,17.0888,17.0694,17.0823,31200.0
2007-06-15 14:15:00,26.43,26.43,26.43,26.43,20800.0,17.0823,17.0823,17.0823,17.0823,20800.0
2007-06-15 14:20:00,26.43,26.45,26.43,26.44,22600.0,17.0823,17.0952,17.0823,17.0888,22600.0
2007-06-15 14:25:00,26.44,26.45,26.44,26.45,22800.0,17.0888,17.0952,17.0888,17.0952,22800.0
2007-06-15 14:30:00,26.45,26.45,26.43,26.44,96200.0,17.0952,17.0952,17.0823,17.0888,96200.0
2007-06-15 14:35:00,26.44,26.45,26.39,26.41,71000.0,17.0888,17.0952,17.0564,17.0694,71000.0
2007-06-15 14:40:00,26.41,26.41,26.39,26.39,34200.0,17.0694,17.0694,17.0564,17.0564,34200.0
2007-06-15 14:45:00,26.39,26.41,26.39,26.41,26400.0,17.0564,17.0694,17.0564,17.0694,26400.0
2007-06-15 14:50:00,26.41,26.42,26.4,26.42,16600.0,17.0694,17.0758,17.0629,17.0758,16600.0
2007-06-15 14:55:00,26.42,26.43,26.4,26.43,45800.0,17.0758,17.0823,17.0629,17.0823,45800.0
2007-06-15 15:00:00,26.43,26.43,26.42,26.43,23400.0,17.0823,17.0823,17.0758,17.0823,23400.0
2007-06-15 15:05:00,26.43,26.43,26.42,26.42,11400.0,17.0823,17.0823,17.0758,17.0758,11400.0
2007-06-15 15:10:00,26.42,26.43,26.42,26.43,29400.0,17.0758,17.0823,17.0758,17.0823,29400.0
2007-06-15 15:15:00,26.43,26.44,26.39,26.39,81600.0,17.0823,17.0888,17.0564,17.0564,81600.0
2007-06-15 15:20:00,26.39,26.41,26.39,26.41,44000.0,17.0564,17.0694,17.0564,17.0694,44000.0
2007-06-15 15:25:00,26.4,26.41,26.39,26.39,31200.0,17.0629,17.0694,17.0564,17.0564,31200.0
2007-06-15 15:30:00,26.39,26.4,26.39,26.4,62400.0,17.0564,17.0629,17.0564,17.0629,62400.0
2007-06-15 15:35:00,26.4,26.4,26.36,26.37,117400.0,17.0629,17.0629,17.0371,17.0435,117400.0
2007-06-15 15:40:00,26.37,26.37,26.34,26.34,77800.0,17.0435,17.0435,17.0241,17.0241,77800.0
2007-06-15 15:45:00,26.35,26.36,26.34,26.35,97200.0,17.0306,17.0371,17.0241,17.0306,97200.0
2007-06-15 15:50:00,26.35,26.35,26.35,26.35,70600.0,17.0306,17.0306,17.0306,17.0306,70600.0
2007-06-15 15:55:00,26.35,26.36,26.33,26.35,132200.0,17.0306,17.0371,17.0177,17.0306,132200.0
2007-06-18 09:30:00,26.45,26.45,26.38,26.42,51000.0,17.0952,17.0952,17.05,17.0758,51000.0
2007-06-18 09:35:00,26.42,26.43,26.38,26.4,21600.0,17.0758,17.0823,17.05,17.0629,21600.0
2007-06-18 09:40:00,26.4,26.43,26.39,26.42,20800.0,17.0629,17.0823,17.0564,17.0758,20800.0
2007-06-18 09:45:00,26.41,26.43,26.41,26.42,18800.0,17.0694,17.0823,17.0694,17.0758,18800.0
2007-06-18 09:50:00,26.42,26.43,26.38,26.38,27400.0,17.0758,17.0823,17.05,17.05,27400.0
2007-06-18 09:55:00,26.38,26.39,26.36,26.36,18400.0,17.05,17.0564,17.0371,17.0371,18400.0
2007-06-18 10:00:00,26.37,26.38,26.35,26.35,49400.0,17.0435,17.05,17.0306,17.0306,49400.0
2007-06-18 10:05:00,26.35,26.38,26.35,26.38,24400.0,17.0306,17.05,17.0306,17.05,24400.0
2007-06-18 10:10:00,26.39,26.39,26.38,26.38,74000.0,17.0564,17.0564,17.05,17.05,74000.0
2007-06-18 10:15:00,26.38,26.38,26.32,26.35,35600.0,17.05,17.05,17.0112,17.0306,35600.0
2007-06-18 10:20:00,26.35,26.37,26.34,26.36,57000.0,17.0306,17.0435,17.0241,17.0371,57000.0
2007-06-18 10:25:00,26.36,26.37,26.36,26.36,14800.0,17.0371,17.0435,17.0371,17.0371,14800.0
2007-06-18 10:30:00,26.36,26.37,26.36,26.37,27800.0,17.0371,17.0435,17.0371,17.0435,27800.0
2007-06-18 10:35:00,26.36,26.39,26.36,26.37,19600.0,17.0371,17.0564,17.0371,17.0435,19600.0
2007-06-18 10:40:00,26.37,26.38,26.36,26.38,13000.0,17.0435,17.05,17.0371,17.05,13000.0
2007-06-18 10:45:00,26.37,26.38,26.36,26.36,17400.0,17.0435,17.05,17.0371,17.0371,17400.0
2007-06-18 10:50:00,26.36,26.38,26.36,26.36,10000.0,17.0371,17.05,17.0371,17.0371,10000.0
2007-06-18 10:55:00,26.37,26.37,26.34,26.35,9000.0,17.0435,17.0435,17.0241,17.0306,9000.0
2007-06-18 11:00:00,26.35,26.35,26.33,26.34,24000.0,17.0306,17.0306,17.0177,17.0241,24000.0
2007-06-18 11:05:00,26.34,26.34,26.33,26.34,15200.0,17.0241,17.0241,17.0177,17.0241,15200.0
2007-06-18 11:10:00,26.34,26.34,26.33,26.33,40400.0,17.0241,17.0241,17.0177,17.0177,40400.0
2007-06-18 11:15:00,26.33,26.35,26.33,26.35,22800.0,17.0177,17.0306,17.0177,17.0306,22800.0
2007-06-18 11:20:00,26.35,26.36,26.35,26.36,14000.0,17.0306,17.0371,17.0306,17.0371,14000.0
2007-06-18 11:25:00,26.36,26.36,26.35,26.35,6200.0,17.0371,17.0371,17.0306,17.0306,6200.0
2007-06-18 11:30:00,26.35,26.35,26.35,26.35,18400.0,17.0306,17.0306,17.0306,17.0306,18400.0
2007-06-18 11:35:00,26.35,26.36,26.34,26.35,12000.0,17.0306,17.0371,17.0241,17.0306,12000.0
2007-06-18 11:40:00,26.35,26.35,26.34,26.34,9000.0,17.0306,17.0306,17.0241,17.0241,9000.0
2007-06-18 11:45:00,26.34,26.36,26.34,26.35,90600.0,17.0241,17.0371,17.0241,17.0306,90600.0
2007-06-18 11:50:00,26.34,26.35,26.34,26.35,4600.0,17.0241,17.0306,17.0241,17.0306,4600.0
2007-06-18 11:55:00,26.34,26.35,26.34,26.34,26800.0,17.0241,17.0306,17.0241,17.0241,26800.0
2007-06-18 12:00:00,26.34,26.35,26.34,26.35,25800.0,17.0241,17.0306,17.0241,17.0306,25800.0
2007-06-18 12:05:00,26.35,26.35,26.35,26.35,14000.0,17.0306,17.0306,17.0306,17.0306,14000.0
2007-06-18 12:10:00,26.35,26.35,26.34,26.34,13800.0,17.0306,17.0306,17.0241,17.0241,13800.0
2007-06-18 12:15:00,26.35,26.35,26.34,26.35,23400.0,17.0306,17.0306,17.0241,17.0306,23400.0
2007-06-18 12:20:00,26.35,26.38,26.35,26.37,49600.0,17.0306,17.05,17.0306,17.0435,49600.0
2007-06-18 12:25:00,26.37,26.37,26.36,26.36,13600.0,17.0435,17.0435,17.0371,17.0371,13600.0
2007-06-18 12:30:00,26.36,26.36,26.36,26.36,44800.0,17.0371,17.0371,17.0371,17.0371,44800.0
2007-06-18 12:35:00,26.37,26.38,26.36,26.37,14800.0,17.0435,17.05,17.0371,17.0435,14800.0
2007-06-18 12:40:00,26.38,26.39,26.37,26.39,11800.0,17.05,17.0564,17.0435,17.0564,11800.0
2007-06-18 12:45:00,26.39,26.4,26.39,26.4,8400.0,17.0564,17.0629,17.0564,17.0629,8400.0
2007-06-18 12:50:00,26.39,26.4,26.39,26.39,8200.0,17.0564,17.0629,17.0564,17.0564,8200.0
2007-06-18 12:55:00,26.39,26.39,26.38,26.39,15200.0,17.0564,17.0564,17.05,17.0564,15200.0
2007-06-18 13:00:00,26.38,26.39,26.36,26.36,13800.0,17.05,17.0564,17.0371,17.0371,13800.0
2007-06-18 13:05:00,26.36,26.36,26.36,26.36,10600.0,17.0371,17.0371,17.0371,17.0371,10600.0
2007-06-18 13:10:00,26.36,26.36,26.36,26.36,11400.0,17.0371,17.0371,17.0371,17.0371,11400.0
2007-06-18 13:15:00,26.36,26.36,26.36,26.36,34400.0,17.0371,17.0371,17.0371,17.0371,34400.0
2007-06-18 13:20:00,26.36,26.36,26.35,26.36,10400.0,17.0371,17.0371,17.0306,17.0371,10400.0
2007-06-18 13:25:00,26.36,26.36,26.35,26.35,12200.0,17.0371,17.0371,17.0306,17.0306,12200.0
2007-06-18 13:30:00,26.35,26.36,26.35,26.36,19600.0,17.0306,17.0371,17.0306,17.0371,19600.0
2007-06-18 13:35:00,26.35,26.36,26.35,26.36,27000.0,17.0306,17.0371,17.0306,17.0371,27000.0
2007-06-18 13:40:00,26.35,26.36,26.32,26.32,18800.0,17.0306,17.0371,17.0112,17.0112,18800.0
2007-06-18 13:45:00,26.32,26.32,26.31,26.31,16200.0,17.0112,17.0112,17.0047,17.0047,16200.0
2007-06-18 13:50:00,26.31,26.32,26.31,26.32,31200.0,17.0047,17.0112,17.0047,17.0112,31200.0
2007-06-18 13:55:00,26.32,26.33,26.32,26.33,13600.0,17.0112,17.0177,17.0112,17.0177,13600.0
2007-06-18 14:00:00,26.33,26.34,26.33,26.33,25000.0,17.0177,17.0241,17.0177,17.0177,25000.0
2007-06-18 14:05:00,26.33,26.33,26.32,26.33,19800.0,17.0177,17.0177,17.0112,17.0177,19800.0
2007-06-18 14:10:00,26.33,26.33,26.32,26.33,21000.0,17.0177,17.0177,17.0112,17.0177,21000.0
2007-06-18 14:15:00,26.33,26.33,26.32,26.32,14800.0,17.0177,17.0177,17.0112,17.0112,14800.0
2007-06-18 14:20:00,26.32,26.33,26.31,26.31,101600.0,17.0112,17.0177,17.0047,17.0047,101600.0
2007-06-18 14:25:00,26.32,26.35,26.31,26.35,43400.0,17.0112,17.0306,17.0047,17.0306,43400.0
2007-06-18 14:30:00,26.35,26.35,26.34,26.34,12800.0,17.0306,17.0306,17.0241,17.0241,12800.0
2007-06-18 14:35:00,26.34,26.35,26.33,26.35,20600.0,17.0241,17.0306,17.0177,17.0306,20600.0
2007-06-18 14:40:00,26.35,26.35,26.34,26.34,21200.0,17.0306,17.0306,17.0241,17.0241,21200.0
2007-06-18 14:45:00,26.34,26.35,26.34,26.34,17800.0,17.0241,17.0306,17.0241,17.0241,17800.0
2007-06-18 14:50:00,26.34,26.34,26.31,26.32,26400.0,17.0241,17.0241,17.0047,17.0112,26400.0
2007-06-18 14:55:00,26.32,26.33,26.32,26.33,18400.0,17.0112,17.0177,17.0112,17.0177,18400.0
2007-06-18 15:00:00,26.33,26.33,26.33,26.33,19400.0,17.0177,17.0177,17.0177,17.0177,19400.0
2007-06-18 15:05:00,26.33,26.35,26.33,26.35,33800.0,17.0177,17.0306,17.0177,17.0306,33800.0
2007-06-18 15:10:00,26.35,26.36,26.35,26.36,47600.0,17.0306,17.0371,17.0306,17.0371,47600.0
2007-06-18 15:15:00,26.36,26.36,26.33,26.33,43400.0,17.0371,17.0371,17.0177,17.0177,43400.0
2007-06-18 15:20:00,26.33,26.35,26.33,26.35,23000.0,17.0177,17.0306,17.0177,17.0306,23000.0
2007-06-18 15:25:00,26.35,26.35,26.34,26.35,19000.0,17.0306,17.0306,17.0241,17.0306,19000.0
2007-06-18 15:30:00,26.35,26.35,26.34,26.35,104800.0,17.0306,17.0306,17.0241,17.0306,104800.0
2007-06-18 15:35:00,26.35,26.36,26.33,26.35,84000.0,17.0306,17.0371,17.0177,17.0306,84000.0
2007-06-18 15:40:00,26.35,26.36,26.35,26.36,39800.0,17.0306,17.0371,17.0306,17.0371,39800.0
2007-06-18 15:45:00,26.36,26.38,26.36,26.38,49800.0,17.0371,17.05,17.0371,17.05,49800.0
2007-06-18 15:50:00,26.37,26.38,26.36,26.36,116400.0,17.0435,17.05,17.0371,17.0371,116400.0
2007-06-18 15:55:00,26.36,26.36,26.35,26.36,72600.0,17.0371,17.0371,17.0306,17.0371,72600.0
2007-06-19 09:30:00,26.3,26.33,26.28,26.3,68200.0,16.9983,17.0177,16.9853,16.9983,68200.0
2007-06-19 09:35:00,26.31,26.34,26.29,26.31,46600.0,17.0047,17.0241,16.9918,17.0047,46600.0
2007-06-19 09:40:00,26.32,26.34,26.31,26.34,58200.0,17.0112,17.0241,17.0047,17.0241,58200.0
2007-06-19 09:45:00,26.35,26.36,26.25,26.31,56400.0,17.0306,17.0371,16.966,17.0047,56400.0
2007-06-19 09:50:00,26.32,26.37,26.31,26.36,28000.0,17.0112,17.0435,17.0047,17.0371,28000.0
2007-06-19 09:55:00,26.36,26.36,26.31,26.34,58400.0,17.0371,17.0371,17.0047,17.0241,58400.0
2007-06-19 10:00:00,26.35,26.37,26.31,26.32,68400.0,17.0306,17.0435,17.0047,17.0112,68400.0
2007-06-19 10:05:00,26.32,26.35,26.31,26.35,45000.0,17.0112,17.0306,17.0047,17.0306,45000.0
2007-06-19 10:10:00,26.34,26.36,26.32,26.35,34200.0,17.0241,17.0371,17.0112,17.0306,34200.0
2007-06-19 10:15:00,26.35,26.36,26.34,26.36,28000.0,17.0306,17.0371,17.0241,17.0371,28000.0
2007-06-19 10:20:00,26.36,26.39,26.34,26.39,25200.0,17.0371,17.0564,17.0241,17.0564,25200.0
2007-06-19 10:25:00,26.39,26.39,26.35,26.36,41000.0,17.0564,17.0564,17.0306,17.0371,41000.0
2007-06-19 10:30:00,26.37,26.4,26.36,26.36,44000.0,17.0435,17.0629,17.0371,17.0371,44000.0
2007-06-19 10:35:00,26.36,26.37,26.29,26.29,69800.0,17.0371,17.0435,16.9918,16.9918,69800.0
2007-06-19 10:40:00,26.3,26.33,26.3,26.31,36600.0,16.9983,17.0177,16.9983,17.0047,36600.0
2007-06-19 10:45:00,26.32,26.34,26.3,26.31,41600.0,17.0112,17.0241,16.9983,17.0047,41600.0
2007-06-19 10:50:00,26.32,26.33,26.31,26.32,29800.0,17.0112,17.0177,17.0047,17.0112,29800.0
2007-06-19 10:55:00,26.32,26.35,26.31,26.33,101800.0,17.0112,17.0306,17.0047,17.0177,101800.0
2007-06-19 11:00:00,26.34,26.35,26.26,26.27,32200.0,17.0241,17.0306,16.9724,16.9789,32200.0
2007-06-19 11:05:00,26.28,26.29,26.27,26.28,23800.0,16.9853,16.9918,16.9789,16.9853,23800.0
2007-06-19 11:10:00,26.28,26.29,26.27,26.27,21400.0,16.9853,16.9918,16.9789,16.9789,21400.0
2007-06-19 11:15:00,26.28,26.31,26.27,26.31,27600.0,16.9853,17.0047,16.9789,17.0047,27600.0
2007-06-19 11:20:00,26.31,26.31,26.28,26.29,14800.0,17.0047,17.0047,16.9853,16.9918,14800.0
2007-06-19 11:25:00,26.29,26.29,26.27,26.28,22800.0,16.9918,16.9918,16.9789,16.9853,22800.0
2007-06-19 11:30:00,26.28,26.28,26.27,26.27,37200.0,16.9853,16.9853,16.9789,16.9789,37200.0
2007-06-19 11:35:00,26.26,26.27,26.25,26.26,9400.0,16.9724,16.9789,16.966,16.9724,9400.0
2007-06-19 11:40:00,26.25,26.26,26.25,26.25,19400.0,16.966,16.9724,16.966,16.966,19400.0
2007-06-19 11:45:00,26.26,26.26,26.25,26.25,10000.0,16.9724,16.9724,16.966,16.966,10000.0
2007-06-19 11:50:00,26.26,26.29,26.26,26.28,53200.0,16.9724,16.9918,16.9724,16.9853,53200.0
2007-06-19 11:55:00,26.27,26.28,26.27,26.27,14400.0,16.9789,16.9853,16.9789,16.9789,14400.0
2007-06-19 12:00:00,26.27,26.31,26.27,26.31,57800.0,16.9789,17.0047,16.9789,17.0047,57800.0
2007-06-19 12:05:00,26.31,26.35,26.31,26.33,66200.0,17.0047,17.0306,17.0047,17.0177,66200.0
2007-06-19 12:10:00,26.33,26.33,26.3,26.32,52400.0,17.0177,17.0177,16.9983,17.0112,52400.0
2007-06-19 12:15:00,26.32,26.32,26.29,26.3,54800.0,17.0112,17.0112,16.9918,16.9983,54800.0
2007-06-19 12:20:00,26.29,26.29,26.27,26.28,34200.0,16.9918,16.9918,16.9789,16.9853,34200.0
2007-06-19 12:25:00,26.28,26.29,26.27,26.28,42400.0,16.9853,16.9918,16.9789,16.9853,42400.0
2007-06-19 12:30:00,26.28,26.29,26.28,26.29,44600.0,16.9853,16.9918,16.9853,16.9918,44600.0
2007-06-19 12:35:00,26.29,26.31,26.29,26.29,34400.0,16.9918,17.0047,16.9918,16.9918,34400.0
2007-06-19 12:40:00,26.3,26.3,26.29,26.29,86600.0,16.9983,16.9983,16.9918,16.9918,86600.0
2007-06-19 12:45:00,26.29,26.32,26.29,26.32,37800.0,16.9918,17.0112,16.9918,17.0112,37800.0
2007-06-19 12:50:00,26.33,26.35,26.32,26.33,23600.0,17.0177,17.0306,17.0112,17.0177,23600.0
2007-06-19 12:55:00,26.33,26.34,26.33,26.34,31000.0,17.0177,17.0241,17.0177,17.0241,31000.0
2007-06-19 13:00:00,26.34,26.35,26.33,26.34,29400.0,17.0241,17.0306,17.0177,17.0241,29400.0
2007-06-19 13:05:00,26.33,26.34,26.33,26.34,17800.0,17.0177,17.0241,17.0177,17.0241,17800.0
2007-06-19 13:10:00,26.34,26.34,26.33,26.33,17400.0,17.0241,17.0241,17.0177,17.0177,17400.0
2007-06-19 13:15:00,26.33,26.35,26.33,26.34,14800.0,17.0177,17.0306,17.0177,17.0241,14800.0
2007-06-19 13:20:00,26.34,26.38,26.34,26.36,37600.0,17.0241,17.05,17.0241,17.0371,37600.0
2007-06-19 13:25:00,26.37,26.37,26.31,26.32,42600.0,17.0435,17.0435,17.0047,17.0112,42600.0
2007-06-19 13:30:00,26.31,26.34,26.31,26.34,29600.0,17.0047,17.0241,17.0047,17.0241,29600.0
2007-06-19 13:35:00,26.34,26.34,26.31,26.34,33200.0,17.0241,17.0241,17.0047,17.0241,33200.0
2007-06-19 13:40:00,26.34,26.36,26.33,26.34,34400.0,17.0241,17.0371,17.0177,17.0241,34400.0
2007-06-19 13:45:00,26.34,26.35,26.33,26.34,24000.0,17.0241,17.0306,17.0177,17.0241,24000.0
2007-06-19 13:50:00,26.33,26.35,26.33,26.33,29000.0,17.0177,17.0306,17.0177,17.0177,29000.0
2007-06-19 13:55:00,26.34,26.36,26.34,26.36,23000.0,17.0241,17.0371,17.0241,17.0371,23000.0
2007-06-19 14:00:00,26.36,26.36,26.33,26.34,41400.0,17.0371,17.0371,17.0177,17.0241,41400.0
2007-06-19 14:05:00,26.33,26.35,26.33,26.35,55200.0,17.0177,17.0306,17.0177,17.0306,55200.0
2007-06-19 14:10:00,26.35,26.38,26.35,26.37,33600.0,17.0306,17.05,17.0306,17.0435,33600.0
2007-06-19 14:15:00,26.37,26.38,26.36,26.37,21000.0,17.0435,17.05,17.0371,17.0435,21000.0
2007-06-19 14:20:00,26.37,26.38,26.36,26.37,45800.0,17.0435,17.05,17.0371,17.0435,45800.0
2007-06-19 14:25:00,26.38,26.38,26.35,26.35,43600.0,17.05,17.05,17.0306,17.0306,43600.0
2007-06-19 14:30:00,26.36,26.36,26.35,26.36,58200.0,17.0371,17.0371,17.0306,17.0371,58200.0
2007-06-19 14:35:00,26.36,26.39,26.35,26.38,44200.0,17.0371,17.0564,17.0306,17.05,44200.0
2007-06-19 14:40:00,26.38,26.4,26.36,26.36,44000.0,17.05,17.0629,17.0371,17.0371,44000.0
2007-06-19 14:45:00,26.38,26.41,26.38,26.4,175400.0,17.05,17.0694,17.05,17.0629,175400.0
2007-06-19 14:50:00,26.4,26.42,26.4,26.42,39800.0,17.0629,17.0758,17.0629,17.0758,39800.0
2007-06-19 14:55:00,26.42,26.45,26.42,26.43,83000.0,17.0758,17.0952,17.0758,17.0823,83000.0
2007-06-19 15:00:00,26.43,26.44,26.41,26.42,69200.0,17.0823,17.0888,17.0694,17.0758,69200.0
2007-06-19 15:05:00,26.42,26.47,26.42,26.46,75600.0,17.0758,17.1081,17.0758,17.1017,75600.0
2007-06-19 15:10:00,26.46,26.48,26.45,26.47,54200.0,17.1017,17.1146,17.0952,17.1081,54200.0
2007-06-19 15:15:00,26.47,26.5,26.47,26.5,104000.0,17.1081,17.1275,17.1081,17.1275,104000.0
2007-06-19 15:20:00,26.5,26.53,26.5,26.51,98000.0,17.1275,17.1469,17.1275,17.134,98000.0
2007-06-19 15:25:00,26.52,26.55,26.5,26.53,85200.0,17.1405,17.1599,17.1275,17.1469,85200.0
2007-06-19 15:30:00,26.53,26.55,26.53,26.54,99400.0,17.1469,17.1599,17.1469,17.1534,99400.0
2007-06-19 15:35:00,26.54,26.54,26.5,26.5,71600.0,17.1534,17.1534,17.1275,17.1275,71600.0
2007-06-19 15:40:00,26.5,26.54,26.5,26.53,74200.0,17.1275,17.1534,17.1275,17.1469,74200.0
2007-06-19 15:45:00,26.54,26.54,26.52,26.53,81400.0,17.1534,17.1534,17.1405,17.1469,81400.0
2007-06-19 15:50:00,26.54,26.54,26.52,26.52,44200.0,17.1534,17.1534,17.1405,17.1405,44200.0
2007-06-19 15:55:00,26.52,26.53,26.51,26.53,91000.0,17.1405,17.1469,17.134,17.1469,91000.0
2007-06-20 09:30:00,26.6,26.65,26.59,26.65,77600.0,17.1922,17.2245,17.1857,17.2245,77600.0
2007-06-20 09:35:00,26.65,26.65,26.62,26.64,38000.0,17.2245,17.2245,17.2051,17.218,38000.0
2007-06-20 09:40:00,26.65,26.68,26.64,26.68,53200.0,17.2245,17.2439,17.218,17.2439,53200.0
2007-06-20 09:45:00,26.67,26.67,26.6,26.6,29800.0,17.2374,17.2374,17.1922,17.1922,29800.0
2007-06-20 09:50:00,26.6,26.68,26.59,26.68,64000.0,17.1922,17.2439,17.1857,17.2439,64000.0
2007-06-20 09:55:00,26.68,26.72,26.68,26.68,59000.0,17.2439,17.2697,17.2439,17.2439,59000.0
2007-06-20 10:00:00,26.68,26.7,26.62,26.68,82200.0,17.2439,17.2568,17.2051,17.2439,82200.0
2007-06-20 10:05:00,26.68,26.71,26.67,26.7,34800.0,17.2439,17.2633,17.2374,17.2568,34800.0
2007-06-20 10:10:00,26.7,26.73,26.7,26.73,40600.0,17.2568,17.2762,17.2568,17.2762,40600.0
2007-06-20 10:15:00,26.74,26.74,26.72,26.72,39400.0,17.2827,17.2827,17.2697,17.2697,39400.0
2007-06-20 10:20:00,26.73,26.74,26.72,26.74,61800.0,17.2762,17.2827,17.2697,17.2827,61800.0
2007-06-20 10:25:00,26.74,26.77,26.73,26.77,48400.0,17.2827,17.302,17.2762,17.302,48400.0
2007-06-20 10:30:00,26.77,26.86,26.77,26.86,77000.0,17.302,17.3602,17.302,17.3602,77000.0
2007-06-20 10:35:00,26.86,26.86,26.84,26.84,12800.0,17.3602,17.3602,17.3473,17.3473,12800.0
2007-06-20 10:40:00,26.84,26.84,26.82,26.82,14200.0,17.3473,17.3473,17.3344,17.3344,14200.0
2007-06-20 10:45:00,26.82,26.82,26.8,26.8,24000.0,17.3344,17.3344,17.3214,17.3214,24000.0
2007-06-20 10:50:00,26.8,26.8,26.77,26.78,17000.0,17.3214,17.3214,17.302,17.3085,17000.0
2007-06-20 10:55:00,26.78,26.78,26.75,26.75,17800.0,17.3085,17.3085,17.2891,17.2891,17800.0
2007-06-20 11:00:00,26.75,26.75,26.73,26.74,20000.0,17.2891,17.2891,17.2762,17.2827,20000.0
2007-06-20 11:05:00,26.74,26.77,26.71,26.77,50000.0,17.2827,17.302,17.2633,17.302,50000.0
2007-06-20 11:10:00,26.77,26.77,26.71,26.73,46600.0,17.302,17.302,17.2633,17.2762,46600.0
2007-06-20 11:15:00,26.73,26.75,26.72,26.75,26400.0,17.2762,17.2891,17.2697,17.2891,26400.0
2007-06-20 11:20:00,26.75,26.75,26.75,26.75,3200.0,17.2891,17.2891,17.2891,17.2891,3200.0
2007-06-20 11:25:00,26.75,26.79,26.75,26.78,29000.0,17.2891,17.315,17.2891,17.3085,29000.0
2007-06-20 11:30:00,26.78,26.78,26.75,26.75,11800.0,17.3085,17.3085,17.2891,17.2891,11800.0
2007-06-20 11:35:00,26.75,26.76,26.72,26.73,38600.0,17.2891,17.2956,17.2697,17.2762,38600.0
2007-06-20 11:40:00,26.72,26.73,26.71,26.73,40800.0,17.2697,17.2762,17.2633,17.2762,40800.0
2007-06-20 11:45:00,26.73,26.73,26.72,26.72,13800.0,17.2762,17.2762,17.2697,17.2697,13800.0
2007-06-20 11:50:00,26.72,26.72,26.72,26.72,6800.0,17.2697,17.2697,17.2697,17.2697,6800.0
2007-06-20 11:55:00,26.71,26.72,26.67,26.68,61400.0,17.2633,17.2697,17.2374,17.2439,61400.0
2007-06-20 12:00:00,26.68,26.68,26.64,26.64,55400.0,17.2439,17.2439,17.218,17.218,55400.0
2007-06-20 12:05:00,26.64,26.64,26.61,26.63,58400.0,17.218,17.218,17.1986,17.2116,58400.0
2007-06-20 12:10:00,26.64,26.65,26.63,26.65,39600.0,17.218,17.2245,17.2116,17.2245,39600.0
2007-06-20 12:15:00,26.65,26.66,26.65,26.66,29000.0,17.2245,17.2309,17.2245,17.2309,29000.0
2007-06-20 12:20:00,26.65,26.68,26.65,26.66,21600.0,17.2245,17.2439,17.2245,17.2309,21600.0
2007-06-20 12:25:00,26.65,26.68,26.65,26.68,30200.0,17.2245,17.2439,17.2245,17.2439,30200.0
2007-06-20 12:30:00,26.68,26.68,26.67,26.68,24800.0,17.2439,17.2439,17.2374,17.2439,24800.0
2007-06-20 12:35:00,26.68,26.68,26.68,26.68,19200.0,17.2439,17.2439,17.2439,17.2439,19200.0
2007-06-20 12:40:00,26.68,26.68,26.66,26.67,49200.0,17.2439,17.2439,17.2309,17.2374,49200.0
2007-06-20 12:45:00,26.68,26.68,26.66,26.67,8200.0,17.2439,17.2439,17.2309,17.2374,8200.0
2007-06-20 12:50:00,26.67,26.67,26.64,26.64,12400.0,17.2374,17.2374,17.218,17.218,12400.0
2007-06-20 12:55:00,26.64,26.64,26.63,26.64,9000.0,17.218,17.218,17.2116,17.218,9000.0
2007-06-20 13:00:00,26.63,26.64,26.63,26.63,8800.0,17.2116,17.218,17.2116,17.2116,8800.0
2007-06-20 13:05:00,26.63,26.64,26.6,26.61,14800.0,17.2116,17.218,17.1922,17.1986,14800.0
2007-06-20 13:10:00,26.61,26.61,26.54,26.57,62000.0,17.1986,17.1986,17.1534,17.1728,62000.0
2007-06-20 13:15:00,26.57,26.6,26.57,26.58,37600.0,17.1728,17.1922,17.1728,17.1792,37600.0
2007-06-20 13:20:00,26.58,26.58,26.52,26.54,18400.0,17.1792,17.1792,17.1405,17.1534,18400.0
2007-06-20 13:25:00,26.54,26.56,26.53,26.55,14200.0,17.1534,17.1663,17.1469,17.1599,14200.0
2007-06-20 13:30:00,26.55,26.56,26.55,26.56,9800.0,17.1599,17.1663,17.1599,17.1663,9800.0
2007-06-20 13:35:00,26.56,26.56,26.53,26.53,18000.0,17.1663,17.1663,17.1469,17.1469,18000.0
2007-06-20 13:40:00,26.53,26.55,26.52,26.53,20200.0,17.1469,17.1599,17.1405,17.1469,20200.0
2007-06-20 13:45:00,26.53,26.55,26.51,26.55,17800.0,17.1469,17.1599,17.134,17.1599,17800.0
2007-06-20 13:50:00,26.54,26.55,26.53,26.54,8800.0,17.1534,17.1599,17.1469,17.1534,8800.0
2007-06-20 13:55:00,26.54,26.56,26.52,26.54,17200.0,17.1534,17.1663,17.1405,17.1534,17200.0
2007-06-20 14:00:00,26.53,26.54,26.52,26.54,12400.0,17.1469,17.1534,17.1405,17.1534,12400.0
2007-06-20 14:05:00,26.54,26.59,26.53,26.59,26800.0,17.1534,17.1857,17.1469,17.1857,26800.0
2007-06-20 14:10:00,26.59,26.59,26.56,26.57,17000.0,17.1857,17.1857,17.1663,17.1728,17000.0
2007-06-20 14:15:00,26.57,26.57,26.55,26.55,12800.0,17.1728,17.1728,17.1599,17.1599,12800.0
2007-06-20 14:20:00,26.55,26.55,26.5,26.54,45000.0,17.1599,17.1599,17.1275,17.1534,45000.0
2007-06-20 14:25:00,26.54,26.54,26.5,26.53,38800.0,17.1534,17.1534,17.1275,17.1469,38800.0
2007-06-20 14:30:00,26.52,26.54,26.52,26.52,29600.0,17.1405,17.1534,17.1405,17.1405,29600.0
2007-06-20 14:35:00,26.53,26.53,26.46,26.48,46400.0,17.1469,17.1469,17.1017,17.1146,46400.0
2007-06-20 14:40:00,26.48,26.52,26.48,26.52,68400.0,17.1146,17.1405,17.1146,17.1405,68400.0
2007-06-20 14:45:00,26.51,26.55,26.5,26.55,28000.0,17.134,17.1599,17.1275,17.1599,28000.0
2007-06-20 14:50:00,26.55,26.56,26.55,26.55,25600.0,17.1599,17.1663,17.1599,17.1599,25600.0
2007-06-20 14:55:00,26.56,26.56,26.53,26.56,24000.0,17.1663,17.1663,17.1469,17.1663,24000.0
2007-06-20 15:00:00,26.56,26.57,26.5,26.52,52200.0,17.1663,17.1728,17.1275,17.1405,52200.0
2007-06-20 15:05:00,26.5,26.54,26.5,26.53,48000.0,17.1275,17.1534,17.1275,17.1469,48000.0
2007-06-20 15:10:00,26.52,26.54,26.52,26.53,25600.0,17.1405,17.1534,17.1405,17.1469,25600.0
2007-06-20 15:15:00,26.52,26.53,26.49,26.5,35400.0,17.1405,17.1469,17.1211,17.1275,35400.0
2007-06-20 15:20:00,26.5,26.51,26.45,26.46,58000.0,17.1275,17.134,17.0952,17.1017,58000.0
2007-06-20 15:25:00,26.45,26.5,26.45,26.46,51600.0,17.0952,17.1275,17.0952,17.1017,51600.0
2007-06-20 15:30:00,26.47,26.47,26.43,26.43,55200.0,17.1081,17.1081,17.0823,17.0823,55200.0
2007-06-20 15:35:00,26.44,26.44,26.35,26.38,104400.0,17.0888,17.0888,17.0306,17.05,104400.0
2007-06-20 15:40:00,26.38,26.4,26.36,26.39,136400.0,17.05,17.0629,17.0371,17.0564,136400.0
2007-06-20 15:45:00,26.39,26.4,26.36,26.36,60400.0,17.0564,17.0629,17.0371,17.0371,60400.0
2007-06-20 15:50:00,26.36,26.4,26.34,26.35,119800.0,17.0371,17.0629,17.0241,17.0306,119800.0
2007-06-20 15:55:00,26.35,26.35,26.29,26.3,166200.0,17.0306,17.0306,16.9918,16.9983,166200.0
2007-06-21 09:30:00,26.32,26.35,26.3,26.33,24000.0,17.0112,17.0306,16.9983,17.0177,24000.0
2007-06-21 09:35:00,26.33,26.33,26.26,26.26,24000.0,17.0177,17.0177,16.9724,16.9724,24000.0
2007-06-21 09:40:00,26.27,26.27,26.18,26.18,44600.0,16.9789,16.9789,16.9207,16.9207,44600.0
2007-06-21 09:45:00,26.18,26.22,26.15,26.16,27800.0,16.9207,16.9466,16.9013,16.9078,27800.0
2007-06-21 09:50:00,26.16,26.17,26.11,26.11,32800.0,16.9078,16.9142,16.8755,16.8755,32800.0
2007-06-21 09:55:00,26.11,26.11,26.02,26.03,59000.0,16.8755,16.8755,16.8173,16.8238,59000.0
2007-06-21 10:00:00,26.03,26.1,26.03,26.1,76800.0,16.8238,16.869,16.8238,16.869,76800.0
2007-06-21 10:05:00,26.1,26.12,26.04,26.06,82600.0,16.869,16.8819,16.8302,16.8432,82600.0
2007-06-21 10:10:00,26.06,26.1,26.06,26.09,69000.0,16.8432,16.869,16.8432,16.8625,69000.0
2007-06-21 10:15:00,26.08,26.18,26.07,26.16,151800.0,16.8561,16.9207,16.8496,16.9078,151800.0
2007-06-21 10:20:00,26.14,26.2,26.11,26.16,99200.0,16.8949,16.9336,16.8755,16.9078,99200.0
2007-06-21 10:25:00,26.15,26.21,26.15,26.18,42200.0,16.9013,16.9401,16.9013,16.9207,42200.0
2007-06-21 10:30:00,26.18,26.22,26.14,26.16,55400.0,16.9207,16.9466,16.8949,16.9078,55400.0
2007-06-21 10:35:00,26.14,26.18,26.14,26.18,13000.0,16.8949,16.9207,16.8949,16.9207,13000.0
2007-06-21 10:40:00,26.18,26.25,26.18,26.18,42000.0,16.9207,16.966,16.9207,16.9207,42000.0
2007-06-21 10:45:00,26.18,26.29,26.18,26.29,107400.0,16.9207,16.9918,16.9207,16.9918,107400.0
2007-06-21 10:50:00,26.29,26.35,26.28,26.33,108200.0,16.9918,17.0306,16.9853,17.0177,108200.0
2007-06-21 10:55:00,26.34,26.39,26.34,26.37,51200.0,17.0241,17.0564,17.0241,17.0435,51200.0
2007-06-21 11:00:00,26.38,26.4,26.36,26.38,22600.0,17.05,17.0629,17.0371,17.05,22600.0
2007-06-21 11:05:00,26.38,26.38,26.32,26.33,24000.0,17.05,17.05,17.0112,17.0177,24000.0
2007-06-21 11:10:00,26.33,26.34,26.31,26.32,19600.0,17.0177,17.0241,17.0047,17.0112,19600.0
2007-06-21 11:15:00,26.32,26.36,26.32,26.36,24400.0,17.0112,17.0371,17.0112,17.0371,24400.0
2007-06-21 11:20:00,26.36,26.37,26.34,26.34,17200.0,17.0371,17.0435,17.0241,17.0241,17200.0
2007-06-21 11:25:00,26.34,26.35,26.32,26.34,28200.0,17.0241,17.0306,17.0112,17.0241,28200.0
2007-06-21 11:30:00,26.35,26.35,26.32,26.33,29400.0,17.0306,17.0306,17.0112,17.0177,29400.0
2007-06-21 11:35:00,26.33,26.34,26.28,26.28,57400.0,17.0177,17.0241,16.9853,16.9853,57400.0
2007-06-21 11:40:00,26.28,26.28,26.22,26.22,57600.0,16.9853,16.9853,16.9466,16.9466,57600.0
2007-06-21 11:45:00,26.23,26.31,26.23,26.29,44400.0,16.953,17.0047,16.953,16.9918,44400.0
2007-06-21 11:50:00,26.29,26.34,26.29,26.31,101200.0,16.9918,17.0241,16.9918,17.0047,101200.0
2007-06-21 11:55:00,26.31,26.36,26.29,26.36,197800.0,17.0047,17.0371,16.9918,17.0371,197800.0
2007-06-21 12:00:00,26.36,26.44,26.36,26.44,146400.0,17.0371,17.0888,17.0371,17.0888,146400.0
2007-06-21 12:05:00,26.43,26.45,26.39,26.4,31200.0,17.0823,17.0952,17.0564,17.0629,31200.0
2007-06-21 12:10:00,26.4,26.43,26.4,26.41,20600.0,17.0629,17.0823,17.0629,17.0694,20600.0
2007-06-21 12:15:00,26.41,26.43,26.38,26.39,35400.0,17.0694,17.0823,17.05,17.0564,35400.0
2007-06-21 12:20:00,26.38,26.42,26.36,26.39,38200.0,17.05,17.0758,17.0371,17.0564,38200.0
2007-06-21 12:25:00,26.39,26.39,26.37,26.37,15000.0,17.0564,17.0564,17.0435,17.0435,15000.0
2007-06-21 12:30:00,26.4,26.4,26.35,26.38,30800.0,17.0629,17.0629,17.0306,17.05,30800.0
2007-06-21 12:35:00,26.38,26.43,26.36,26.43,37200.0,17.05,17.0823,17.0371,17.0823,37200.0
2007-06-21 12:40:00,26.43,26.45,26.39,26.45,41200.0,17.0823,17.0952,17.0564,17.0952,41200.0
2007-06-21 12:45:00,26.45,26.46,26.42,26.42,22600.0,17.0952,17.1017,17.0758,17.0758,22600.0
2007-06-21 12:50:00,26.41,26.46,26.41,26.45,42400.0,17.0694,17.1017,17.0694,17.0952,42400.0
2007-06-21 12:55:00,26.44,26.45,26.42,26.44,18400.0,17.0888,17.0952,17.0758,17.0888,18400.0
2007-06-21 13:00:00,26.44,26.46,26.43,26.46,30400.0,17.0888,17.1017,17.0823,17.1017,30400.0
2007-06-21 13:05:00,26.46,26.53,26.46,26.51,35800.0,17.1017,17.1469,17.1017,17.134,35800.0
2007-06-21 13:10:00,26.52,26.53,26.5,26.52,29000.0,17.1405,17.1469,17.1275,17.1405,29000.0
2007-06-21 13:15:00,26.52,26.58,26.52,26.57,44400.0,17.1405,17.1792,17.1405,17.1728,44400.0
2007-06-21 13:20:00,26.57,26.6,26.57,26.59,64600.0,17.1728,17.1922,17.1728,17.1857,64600.0
2007-06-21 13:25:00,26.59,26.61,26.58,26.6,55200.0,17.1857,17.1986,17.1792,17.1922,55200.0
2007-06-21 13:30:00,26.6,26.64,26.6,26.64,74200.0,17.1922,17.218,17.1922,17.218,74200.0
2007-06-21 13:35:00,26.64,26.64,26.62,26.63,30800.0,17.218,17.218,17.2051,17.2116,30800.0
2007-06-21 13:40:00,26.62,26.63,26.62,26.63,41200.0,17.2051,17.2116,17.2051,17.2116,41200.0
2007-06-21 13:45:00,26.63,26.68,26.63,26.68,49600.0,17.2116,17.2439,17.2116,17.2439,49600.0
2007-06-21 13:50:00,26.68,26.68,26.66,26.68,70600.0,17.2439,17.2439,17.2309,17.2439,70600.0
2007-06-21 13:55:00,26.68,26.68,26.66,26.68,31400.0,17.2439,17.2439,17.2309,17.2439,31400.0
2007-06-21 14:00:00,26.68,26.68,26.63,26.64,33000.0,17.2439,17.2439,17.2116,17.218,33000.0
2007-06-21 14:05:00,26.64,26.65,26.63,26.63,20400.0,17.218,17.2245,17.2116,17.2116,20400.0
2007-06-21 14:10:00,26.64,26.64,26.63,26.64,19000.0,17.218,17.218,17.2116,17.218,19000.0
2007-06-21 14:15:00,26.63,26.66,26.62,26.63,42400.0,17.2116,17.2309,17.2051,17.2116,42400.0
2007-06-21 14:20:00,26.63,26.63,26.6,26.61,37600.0,17.2116,17.2116,17.1922,17.1986,37600.0
2007-06-21 14:25:00,26.6,26.61,26.56,26.56,48800.0,17.1922,17.1986,17.1663,17.1663,48800.0
2007-06-21 14:30:00,26.56,26.56,26.5,26.5,32600.0,17.1663,17.1663,17.1275,17.1275,32600.0
2007-06-21 14:35:00,26.5,26.53,26.49,26.5,94000.0,17.1275,17.1469,17.1211,17.1275,94000.0
2007-06-21 14:40:00,26.5,26.54,26.5,26.53,64000.0,17.1275,17.1534,17.1275,17.1469,64000.0
2007-06-21 14:45:00,26.54,26.54,26.48,26.5,57600.0,17.1534,17.1534,17.1146,17.1275,57600.0
2007-06-21 14:50:00,26.5,26.55,26.49,26.53,62600.0,17.1275,17.1599,17.1211,17.1469,62600.0
2007-06-21 14:55:00,26.52,26.58,26.52,26.55,47200.0,17.1405,17.1792,17.1405,17.1599,47200.0
2007-06-21 15:00:00,26.56,26.58,26.56,26.57,37200.0,17.1663,17.1792,17.1663,17.1728,37200.0
2007-06-21 15:05:00,26.58,26.58,26.54,26.55,51600.0,17.1792,17.1792,17.1534,17.1599,51600.0
2007-06-21 15:10:00,26.54,26.54,26.5,26.52,60000.0,17.1534,17.1534,17.1275,17.1405,60000.0
2007-06-21 15:15:00,26.52,26.57,26.52,26.55,85800.0,17.1405,17.1728,17.1405,17.1599,85800.0
2007-06-21 15:20:00,26.54,26.55,26.53,26.53,28800.0,17.1534,17.1599,17.1469,17.1469,28800.0
2007-06-21 15:25:00,26.53,26.57,26.53,26.55,37400.0,17.1469,17.1728,17.1469,17.1599,37400.0
2007-06-21 15:30:00,26.55,26.58,26.55,26.55,44600.0,17.1599,17.1792,17.1599,17.1599,44600.0
2007-06-21 15:35:00,26.55,26.57,26.54,26.57,62600.0,17.1599,17.1728,17.1534,17.1728,62600.0
2007-06-21 15:40:00,26.56,26.57,26.53,26.53,72400.0,17.1663,17.1728,17.1469,17.1469,72400.0
2007-06-21 15:45:00,26.53,26.55,26.53,26.54,71000.0,17.1469,17.1599,17.1469,17.1534,71000.0
2007-06-21 15:50:00,26.54,26.56,26.53,26.56,216000.0,17.1534,17.1663,17.1469,17.1663,216000.0
2007-06-21 15:55:00,26.56,26.6,26.56,26.58,292800.0,17.1663,17.1922,17.1663,17.1792,292800.0
2007-06-22 09:30:00,26.54,26.58,26.45,26.55,101400.0,17.1534,17.1792,17.0952,17.1599,101400.0
2007-06-22 09:35:00,26.56,26.71,26.55,26.65,168800.0,17.1663,17.2633,17.1599,17.2245,168800.0
2007-06-22 09:40:00,26.65,26.7,26.64,26.65,79400.0,17.2245,17.2568,17.218,17.2245,79400.0
2007-06-22 09:45:00,26.65,26.7,26.62,26.67,155400.0,17.2245,17.2568,17.2051,17.2374,155400.0
2007-06-22 09:50:00,26.67,26.68,26.65,26.66,33600.0,17.2374,17.2439,17.2245,17.2309,33600.0
2007-06-22 09:55:00,26.66,26.69,26.66,26.68,37800.0,17.2309,17.2503,17.2309,17.2439,37800.0
2007-06-22 10:00:00,26.68,26.68,26.65,26.68,145000.0,17.2439,17.2439,17.2245,17.2439,145000.0
2007-06-22 10:05:00,26.68,26.73,26.67,26.7,97000.0,17.2439,17.2762,17.2374,17.2568,97000.0
2007-06-22 10:10:00,26.71,26.72,26.69,26.71,173200.0,17.2633,17.2697,17.2503,17.2633,173200.0
2007-06-22 10:15:00,26.71,26.71,26.68,26.7,50200.0,17.2633,17.2633,17.2439,17.2568,50200.0
2007-06-22 10:20:00,26.69,26.71,26.67,26.68,30000.0,17.2503,17.2633,17.2374,17.2439,30000.0
2007-06-22 10:25:00,26.68,26.77,26.67,26.74,120200.0,17.2439,17.302,17.2374,17.2827,120200.0
2007-06-22 10:30:00,26.74,26.74,26.64,26.65,105600.0,17.2827,17.2827,17.218,17.2245,105600.0
2007-06-22 10:35:00,26.65,26.66,26.63,26.65,31400.0,17.2245,17.2309,17.2116,17.2245,31400.0
2007-06-22 10:40:00,26.65,26.66,26.63,26.64,43600.0,17.2245,17.2309,17.2116,17.218,43600.0
2007-06-22 10:45:00,26.64,26.66,26.64,26.66,41800.0,17.218,17.2309,17.218,17.2309,41800.0
2007-06-22 10:50:00,26.66,26.66,26.65,26.65,37000.0,17.2309,17.2309,17.2245,17.2245,37000.0
2007-06-22 10:55:00,26.65,26.67,26.63,26.63,37200.0,17.2245,17.2374,17.2116,17.2116,37200.0
2007-06-22 11:00:00,26.63,26.64,26.61,26.63,29600.0,17.2116,17.218,17.1986,17.2116,29600.0
2007-06-22 11:05:00,26.61,26.66,26.61,26.66,27800.0,17.1986,17.2309,17.1986,17.2309,27800.0
2007-06-22 11:10:00,26.66,26.66,26.65,26.65,16400.0,17.2309,17.2309,17.2245,17.2245,16400.0
2007-06-22 11:15:00,26.65,26.69,26.65,26.69,109400.0,17.2245,17.2503,17.2245,17.2503,109400.0
2007-06-22 11:20:00,26.68,26.73,26.67,26.72,66600.0,17.2439,17.2762,17.2374,17.2697,66600.0
2007-06-22 11:25:00,26.72,26.74,26.7,26.72,57600.0,17.2697,17.2827,17.2568,17.2697,57600.0
2007-06-22 11:30:00,26.71,26.72,26.71,26.71,32800.0,17.2633,17.2697,17.2633,17.2633,32800.0
2007-06-22 11:35:00,26.7,26.7,26.68,26.69,58000.0,17.2568,17.2568,17.2439,17.2503,58000.0
2007-06-22 11:40:00,26.69,26.7,26.66,26.68,27000.0,17.2503,17.2568,17.2309,17.2439,27000.0
2007-06-22 11:45:00,26.68,26.72,26.68,26.72,160600.0,17.2439,17.2697,17.2439,17.2697,160600.0
2007-06-22 11:50:00,26.71,26.72,26.7,26.7,61400.0,17.2633,17.2697,17.2568,17.2568,61400.0
2007-06-22 11:55:00,26.71,26.71,26.7,26.71,36600.0,17.2633,17.2633,17.2568,17.2633,36600.0
2007-06-22 12:00:00,26.7,26.71,26.69,26.71,19600.0,17.2568,17.2633,17.2503,17.2633,19600.0
2007-06-22 12:05:00,26.7,26.71,26.68,26.68,25600.0,17.2568,17.2633,17.2439,17.2439,25600.0
2007-06-22 12:10:00,26.68,26.7,26.66,26.66,121200.0,17.2439,17.2568,17.2309,17.2309,121200.0
2007-06-22 12:15:00,26.66,26.68,26.65,26.66,52400.0,17.2309,17.2439,17.2245,17.2309,52400.0
2007-06-22 12:20:00,26.64,26.68,26.62,26.65,57200.0,17.218,17.2439,17.2051,17.2245,57200.0
2007-06-22 12:25:00,26.65,26.65,26.54,26.54,79800.0,17.2245,17.2245,17.1534,17.1534,79800.0
2007-06-22 12:30:00,26.55,26.57,26.45,26.51,77600.0,17.1599,17.1728,17.0952,17.134,77600.0
2007-06-22 12:35:00,26.51,26.55,26.5,26.54,35000.0,17.134,17.1599,17.1275,17.1534,35000.0
2007-06-22 12:40:00,26.54,26.54,26.51,26.53,18800.0,17.1534,17.1534,17.134,17.1469,18800.0
2007-06-22 12:45:00,26.52,26.56,26.49,26.54,38000.0,17.1405,17.1663,17.1211,17.1534,38000.0
2007-06-22 12:50:00,26.54,26.56,26.52,26.52,35600.0,17.1534,17.1663,17.1405,17.1405,35600.0
2007-06-22 12:55:00,26.52,26.53,26.5,26.52,15600.0,17.1405,17.1469,17.1275,17.1405,15600.0
2007-06-22 13:00:00,26.52,26.52,26.47,26.48,37600.0,17.1405,17.1405,17.1081,17.1146,37600.0
2007-06-22 13:05:00,26.47,26.49,26.43,26.46,52600.0,17.1081,17.1211,17.0823,17.1017,52600.0
2007-06-22 13:10:00,26.47,26.49,26.42,26.43,27200.0,17.1081,17.1211,17.0758,17.0823,27200.0
2007-06-22 13:15:00,26.42,26.46,26.41,26.44,49600.0,17.0758,17.1017,17.0694,17.0888,49600.0
2007-06-22 13:20:00,26.43,26.49,26.43,26.49,39400.0,17.0823,17.1211,17.0823,17.1211,39400.0
2007-06-22 13:25:00,26.49,26.5,26.44,26.48,55200.0,17.1211,17.1275,17.0888,17.1146,55200.0
2007-06-22 13:30:00,26.48,26.49,26.44,26.49,41000.0,17.1146,17.1211,17.0888,17.1211,41000.0
2007-06-22 13:35:00,26.49,26.53,26.47,26.53,36400.0,17.1211,17.1469,17.1081,17.1469,36400.0
2007-06-22 13:40:00,26.53,26.53,26.49,26.49,15400.0,17.1469,17.1469,17.1211,17.1211,15400.0
2007-06-22 13:45:00,26.49,26.49,26.46,26.46,27400.0,17.1211,17.1211,17.1017,17.1017,27400.0
2007-06-22 13:50:00,26.47,26.47,26.41,26.42,23400.0,17.1081,17.1081,17.0694,17.0758,23400.0
2007-06-22 13:55:00,26.42,26.42,26.39,26.42,26000.0,17.0758,17.0758,17.0564,17.0758,26000.0
2007-06-22 14:00:00,26.41,26.42,26.33,26.38,50800.0,17.0694,17.0758,17.0177,17.05,50800.0
2007-06-22 14:05:00,26.36,26.37,26.33,26.36,36600.0,17.0371,17.0435,17.0177,17.0371,36600.0
2007-06-22 14:10:00,26.36,26.4,26.36,26.4,23200.0,17.0371,17.0629,17.0371,17.0629,23200.0
2007-06-22 14:15:00,26.39,26.4,26.36,26.4,23200.0,17.0564,17.0629,17.0371,17.0629,23200.0
2007-06-22 14:20:00,26.4,26.4,26.35,26.37,30600.0,17.0629,17.0629,17.0306,17.0435,30600.0
2007-06-22 14:25:00,26.36,26.43,26.36,26.43,46800.0,17.0371,17.0823,17.0371,17.0823,46800.0
2007-06-22 14:30:00,26.43,26.48,26.41,26.42,102600.0,17.0823,17.1146,17.0694,17.0758,102600.0
2007-06-22 14:35:00,26.42,26.47,26.42,26.46,45000.0,17.0758,17.1081,17.0758,17.1017,45000.0
2007-06-22 14:40:00,26.45,26.49,26.45,26.48,35200.0,17.0952,17.1211,17.0952,17.1146,35200.0
2007-06-22 14:45:00,26.47,26.5,26.47,26.49,28800.0,17.1081,17.1275,17.1081,17.1211,28800.0
2007-06-22 14:50:00,26.49,26.51,26.47,26.5,45000.0,17.1211,17.134,17.1081,17.1275,45000.0
2007-06-22 14:55:00,26.49,26.49,26.45,26.47,20200.0,17.1211,17.1211,17.0952,17.1081,20200.0
2007-06-22 15:00:00,26.48,26.49,26.43,26.46,29600.0,17.1146,17.1211,17.0823,17.1017,29600.0
2007-06-22 15:05:00,26.45,26.46,26.43,26.45,18000.0,17.0952,17.1017,17.0823,17.0952,18000.0
2007-06-22 15:10:00,26.44,26.47,26.43,26.46,30000.0,17.0888,17.1081,17.0823,17.1017,30000.0
2007-06-22 15:15:00,26.45,26.45,26.44,26.45,18400.0,17.0952,17.0952,17.0888,17.0952,18400.0
2007-06-22 15:20:00,26.45,26.48,26.45,26.46,35600.0,17.0952,17.1146,17.0952,17.1017,35600.0
2007-06-22 15:25:00,26.47,26.47,26.4,26.4,52600.0,17.1081,17.1081,17.0629,17.0629,52600.0
2007-06-22 15:30:00,26.4,26.43,26.39,26.42,89600.0,17.0629,17.0823,17.0564,17.0758,89600.0
2007-06-22 15:35:00,26.42,26.43,26.38,26.4,88200.0,17.0758,17.0823,17.05,17.0629,88200.0
2007-06-22 15:40:00,26.4,26.41,26.33,26.33,181800.0,17.0629,17.0694,17.0177,17.0177,181800.0
2007-06-22 15:45:00,26.33,26.38,26.32,26.36,128200.0,17.0177,17.05,17.0112,17.0371,128200.0
2007-06-22 15:50:00,26.36,26.39,26.36,26.38,120600.0,17.0371,17.0564,17.0371,17.05,120600.0
2007-06-22 15:55:00,26.37,26.39,26.36,26.36,101800.0,17.0435,17.0564,17.0371,17.0371,101800.0
2007-06-25 09:30:00,26.32,26.35,26.3,26.35,87600.0,17.0112,17.0306,16.9983,17.0306,87600.0
2007-06-25 09:35:00,26.35,26.36,26.27,26.27,42600.0,17.0306,17.0371,16.9789,16.9789,42600.0
2007-06-25 09:40:00,26.27,26.28,26.13,26.17,82800.0,16.9789,16.9853,16.8884,16.9142,82800.0
2007-06-25 09:45:00,26.16,26.18,26.13,26.18,77600.0,16.9078,16.9207,16.8884,16.9207,77600.0
2007-06-25 09:50:00,26.18,26.2,26.12,26.19,87000.0,16.9207,16.9336,16.8819,16.9272,87000.0
2007-06-25 09:55:00,26.19,26.22,26.17,26.2,51600.0,16.9272,16.9466,16.9142,16.9336,51600.0
2007-06-25 10:00:00,26.2,26.25,26.2,26.25,55200.0,16.9336,16.966,16.9336,16.966,55200.0
2007-06-25 10:05:00,26.25,26.25,26.2,26.21,53000.0,16.966,16.966,16.9336,16.9401,53000.0
2007-06-25 10:10:00,26.21,26.27,26.18,26.27,59000.0,16.9401,16.9789,16.9207,16.9789,59000.0
2007-06-25 10:15:00,26.27,26.31,26.23,26.28,35800.0,16.9789,17.0047,16.953,16.9853,35800.0
2007-06-25 10:20:00,26.28,26.3,26.27,26.29,29600.0,16.9853,16.9983,16.9789,16.9918,29600.0
2007-06-25 10:25:00,26.29,26.35,26.28,26.33,43600.0,16.9918,17.0306,16.9853,17.0177,43600.0
2007-06-25 10:30:00,26.32,26.35,26.32,26.35,50000.0,17.0112,17.0306,17.0112,17.0306,50000.0
2007-06-25 10:35:00,26.35,26.36,26.34,26.34,43000.0,17.0306,17.0371,17.0241,17.0241,43000.0
2007-06-25 10:40:00,26.34,26.36,26.33,26.36,58000.0,17.0241,17.0371,17.0177,17.0371,58000.0
2007-06-25 10:45:00,26.36,26.42,26.36,26.41,41800.0,17.0371,17.0758,17.0371,17.0694,41800.0
2007-06-25 10:50:00,26.41,26.43,26.4,26.43,57600.0,17.0694,17.0823,17.0629,17.0823,57600.0
2007-06-25 10:55:00,26.43,26.52,26.43,26.51,52200.0,17.0823,17.1405,17.0823,17.134,52200.0
2007-06-25 11:00:00,26.51,26.57,26.51,26.55,57200.0,17.134,17.1728,17.134,17.1599,57200.0
2007-06-25 11:05:00,26.55,26.58,26.53,26.53,48400.0,17.1599,17.1792,17.1469,17.1469,48400.0
2007-06-25 11:10:00,26.53,26.56,26.53,26.56,33600.0,17.1469,17.1663,17.1469,17.1663,33600.0
2007-06-25 11:15:00,26.56,26.57,26.54,26.54,28200.0,17.1663,17.1728,17.1534,17.1534,28200.0
2007-06-25 11:20:00,26.54,26.54,26.54,26.54,67600.0,17.1534,17.1534,17.1534,17.1534,67600.0
2007-06-25 11:25:00,26.54,26.56,26.53,26.56,40200.0,17.1534,17.1663,17.1469,17.1663,40200.0
2007-06-25 11:30:00,26.56,26.57,26.54,26.54,19400.0,17.1663,17.1728,17.1534,17.1534,19400.0
2007-06-25 11:35:00,26.54,26.54,26.52,26.53,18600.0,17.1534,17.1534,17.1405,17.1469,18600.0
2007-06-25 11:40:00,26.53,26.53,26.49,26.49,21200.0,17.1469,17.1469,17.1211,17.1211,21200.0
2007-06-25 11:45:00,26.49,26.5,26.48,26.5,23800.0,17.1211,17.1275,17.1146,17.1275,23800.0
2007-06-25 11:50:00,26.5,26.5,26.49,26.49,26000.0,17.1275,17.1275,17.1211,17.1211,26000.0
2007-06-25 11:55:00,26.5,26.5,26.47,26.48,26000.0,17.1275,17.1275,17.1081,17.1146,26000.0
2007-06-25 12:00:00,26.48,26.52,26.48,26.5,55600.0,17.1146,17.1405,17.1146,17.1275,55600.0
2007-06-25 12:05:00,26.52,26.54,26.51,26.53,23800.0,17.1405,17.1534,17.134,17.1469,23800.0
2007-06-25 12:10:00,26.53,26.54,26.53,26.54,28000.0,17.1469,17.1534,17.1469,17.1534,28000.0
2007-06-25 12:15:00,26.54,26.54,26.5,26.51,55800.0,17.1534,17.1534,17.1275,17.134,55800.0
2007-06-25 12:20:00,26.52,26.52,26.51,26.51,7400.0,17.1405,17.1405,17.134,17.134,7400.0
2007-06-25 12:25:00,26.52,26.52,26.47,26.47,27000.0,17.1405,17.1405,17.1081,17.1081,27000.0
2007-06-25 12:30:00,26.46,26.47,26.46,26.46,7400.0,17.1017,17.1081,17.1017,17.1017,7400.0
2007-06-25 12:35:00,26.46,26.46,26.45,26.46,25200.0,17.1017,17.1017,17.0952,17.1017,25200.0
2007-06-25 12:40:00,26.45,26.46,26.41,26.41,29200.0,17.0952,17.1017,17.0694,17.0694,29200.0
2007-06-25 12:45:00,26.42,26.43,26.4,26.4,31000.0,17.0758,17.0823,17.0629,17.0629,31000.0
2007-06-25 12:50:00,26.4,26.41,26.4,26.4,18400.0,17.0629,17.0694,17.0629,17.0629,18400.0
2007-06-25 12:55:00,26.4,26.4,26.36,26.36,24800.0,17.0629,17.0629,17.0371,17.0371,24800.0
2007-06-25 13:00:00,26.36,26.36,26.34,26.34,15200.0,17.0371,17.0371,17.0241,17.0241,15200.0
2007-06-25 13:05:00,26.34,26.35,26.33,26.34,22400.0,17.0241,17.0306,17.0177,17.0241,22400.0
2007-06-25 13:10:00,26.34,26.34,26.33,26.33,16600.0,17.0241,17.0241,17.0177,17.0177,16600.0
2007-06-25 13:15:00,26.33,26.33,26.3,26.3,23600.0,17.0177,17.0177,16.9983,16.9983,23600.0
2007-06-25 13:20:00,26.3,26.32,26.29,26.3,42000.0,16.9983,17.0112,16.9918,16.9983,42000.0
2007-06-25 13:25:00,26.3,26.32,26.27,26.27,44400.0,16.9983,17.0112,16.9789,16.9789,44400.0
2007-06-25 13:30:00,26.28,26.3,26.28,26.28,44800.0,16.9853,16.9983,16.9853,16.9853,44800.0
2007-06-25 13:35:00,26.28,26.3,26.27,26.29,22000.0,16.9853,16.9983,16.9789,16.9918,22000.0
2007-06-25 13:40:00,26.29,26.3,26.27,26.28,26600.0,16.9918,16.9983,16.9789,16.9853,26600.0
2007-06-25 13:45:00,26.28,26.3,26.27,26.27,16600.0,16.9853,16.9983,16.9789,16.9789,16600.0
2007-06-25 13:50:00,26.27,26.29,26.27,26.29,18400.0,16.9789,16.9918,16.9789,16.9918,18400.0
2007-06-25 13:55:00,26.28,26.29,26.23,26.24,36400.0,16.9853,16.9918,16.953,16.9595,36400.0
2007-06-25 14:00:00,26.24,26.26,26.23,26.26,27200.0,16.9595,16.9724,16.953,16.9724,27200.0
2007-06-25 14:05:00,26.25,26.25,26.2,26.2,45600.0,16.966,16.966,16.9336,16.9336,45600.0
2007-06-25 14:10:00,26.21,26.21,26.16,26.16,67000.0,16.9401,16.9401,16.9078,16.9078,67000.0
2007-06-25 14:15:00,26.17,26.17,26.11,26.11,54200.0,16.9142,16.9142,16.8755,16.8755,54200.0
2007-06-25 14:20:00,26.11,26.15,26.11,26.15,54600.0,16.8755,16.9013,16.8755,16.9013,54600.0
2007-06-25 14:25:00,26.14,26.14,26.09,26.09,49400.0,16.8949,16.8949,16.8625,16.8625,49400.0
2007-06-25 14:30:00,26.09,26.09,25.96,25.96,108000.0,16.8625,16.8625,16.7785,16.7785,108000.0
2007-06-25 14:35:00,25.96,26.31,25.96,26.01,95600.0,16.7785,17.0047,16.7785,16.8108,95600.0
2007-06-25 14:40:00,26.0,26.03,25.96,25.97,77400.0,16.8044,16.8238,16.7785,16.785,77400.0
2007-06-25 14:45:00,25.98,26.02,25.95,25.96,93800.0,16.7914,16.8173,16.7721,16.7785,93800.0
2007-06-25 14:50:00,25.94,26.0,25.91,25.91,94400.0,16.7656,16.8044,16.7462,16.7462,94400.0
2007-06-25 14:55:00,25.91,25.97,25.91,25.95,82400.0,16.7462,16.785,16.7462,16.7721,82400.0
2007-06-25 15:00:00,25.95,25.95,25.86,25.92,109400.0,16.7721,16.7721,16.7139,16.7527,109400.0
2007-06-25 15:05:00,25.93,25.93,25.85,25.93,114400.0,16.7591,16.7591,16.7074,16.7591,114400.0
2007-06-25 15:10:00,25.92,25.96,25.9,25.95,85600.0,16.7527,16.7785,16.7397,16.7721,85600.0
2007-06-25 15:15:00,25.95,25.98,25.91,25.95,86600.0,16.7721,16.7914,16.7462,16.7721,86600.0
2007-06-25 15:20:00,25.96,26.03,25.96,26.03,65800.0,16.7785,16.8238,16.7785,16.8238,65800.0
2007-06-25 15:25:00,26.04,26.04,26.0,26.01,42200.0,16.8302,16.8302,16.8044,16.8108,42200.0
2007-06-25 15:30:00,26.0,26.04,26.0,26.04,68000.0,16.8044,16.8302,16.8044,16.8302,68000.0
2007-06-25 15:35:00,26.04,26.06,26.01,26.03,78600.0,16.8302,16.8432,16.8108,16.8238,78600.0
2007-06-25 15:40:00,26.04,26.04,25.96,25.98,115800.0,16.8302,16.8302,16.7785,16.7914,115800.0
2007-06-25 15:45:00,25.98,26.0,25.93,25.96,98600.0,16.7914,16.8044,16.7591,16.7785,98600.0
2007-06-25 15:50:00,25.96,25.98,25.96,25.97,94400.0,16.7785,16.7914,16.7785,16.785,94400.0
2007-06-25 15:55:00,25.96,25.98,25.95,25.98,160800.0,16.7785,16.7914,16.7721,16.7914,160800.0
2007-06-26 09:30:00,26.01,26.1,26.0,26.1,78000.0,16.8108,16.869,16.8044,16.869,78000.0
2007-06-26 09:35:00,26.09,26.17,26.09,26.13,55800.0,16.8625,16.9142,16.8625,16.8884,55800.0
2007-06-26 09:40:00,26.12,26.16,26.1,26.16,28200.0,16.8819,16.9078,16.869,16.9078,28200.0
2007-06-26 09:45:00,26.16,26.18,26.15,26.18,70400.0,16.9078,16.9207,16.9013,16.9207,70400.0
2007-06-26 09:50:00,26.17,26.18,26.13,26.15,48200.0,16.9142,16.9207,16.8884,16.9013,48200.0
2007-06-26 09:55:00,26.16,26.21,26.16,26.2,47000.0,16.9078,16.9401,16.9078,16.9336,47000.0
2007-06-26 10:00:00,26.2,26.25,26.15,26.2,58400.0,16.9336,16.966,16.9013,16.9336,58400.0
2007-06-26 10:05:00,26.18,26.2,26.14,26.16,46600.0,16.9207,16.9336,16.8949,16.9078,46600.0
2007-06-26 10:10:00,26.16,26.16,26.11,26.12,76800.0,16.9078,16.9078,16.8755,16.8819,76800.0
2007-06-26 10:15:00,26.12,26.13,26.1,26.1,102800.0,16.8819,16.8884,16.869,16.869,102800.0
2007-06-26 10:20:00,26.1,26.1,26.05,26.09,33600.0,16.869,16.869,16.8367,16.8625,33600.0
2007-06-26 10:25:00,26.08,26.09,26.03,26.03,33200.0,16.8561,16.8625,16.8238,16.8238,33200.0
2007-06-26 10:30:00,26.03,26.08,26.03,26.04,25200.0,16.8238,16.8561,16.8238,16.8302,25200.0
2007-06-26 10:35:00,26.04,26.07,26.02,26.06,42800.0,16.8302,16.8496,16.8173,16.8432,42800.0
2007-06-26 10:40:00,26.06,26.06,26.02,26.02,25800.0,16.8432,16.8432,16.8173,16.8173,25800.0
2007-06-26 10:45:00,26.02,26.02,25.94,25.97,55000.0,16.8173,16.8173,16.7656,16.785,55000.0
2007-06-26 10:50:00,25.97,25.98,25.91,25.95,39800.0,16.785,16.7914,16.7462,16.7721,39800.0
2007-06-26 10:55:00,25.95,25.96,25.85,25.9,37600.0,16.7721,16.7785,16.7074,16.7397,37600.0
2007-06-26 11:00:00,25.9,25.93,25.86,25.93,48400.0,16.7397,16.7591,16.7139,16.7591,48400.0
2007-06-26 11:05:00,25.93,25.96,25.92,25.93,32200.0,16.7591,16.7785,16.7527,16.7591,32200.0
2007-06-26 11:10:00,25.93,25.95,25.92,25.93,30200.0,16.7591,16.7721,16.7527,16.7591,30200.0
2007-06-26 11:15:00,25.93,25.96,25.91,25.92,33800.0,16.7591,16.7785,16.7462,16.7527,33800.0
2007-06-26 11:20:00,25.92,25.93,25.91,25.92,33200.0,16.7527,16.7591,16.7462,16.7527,33200.0
2007-06-26 11:25:00,25.91,25.92,25.9,25.92,29000.0,16.7462,16.7527,16.7397,16.7527,29000.0
2007-06-26 11:30:00,25.91,25.93,25.89,25.93,28000.0,16.7462,16.7591,16.7333,16.7591,28000.0
2007-06-26 11:35:00,25.93,25.98,25.93,25.97,28600.0,16.7591,16.7914,16.7591,16.785,28600.0
2007-06-26 11:40:00,25.97,25.99,25.95,25.99,30400.0,16.785,16.7979,16.7721,16.7979,30400.0
2007-06-26 11:45:00,25.98,26.03,25.98,26.03,41800.0,16.7914,16.8238,16.7914,16.8238,41800.0
2007-06-26 11:50:00,26.03,26.05,26.02,26.05,24600.0,16.8238,16.8367,16.8173,16.8367,24600.0
2007-06-26 11:55:00,26.05,26.09,26.05,26.09,27600.0,16.8367,16.8625,16.8367,16.8625,27600.0
2007-06-26 12:00:00,26.09,26.11,26.08,26.1,26200.0,16.8625,16.8755,16.8561,16.869,26200.0
2007-06-26 12:05:00,26.1,26.12,26.1,26.1,34600.0,16.869,16.8819,16.869,16.869,34600.0
2007-06-26 12:10:00,26.1,26.1,26.09,26.1,28800.0,16.869,16.869,16.8625,16.869,28800.0
2007-06-26 12:15:00,26.1,26.13,26.1,26.13,13400.0,16.869,16.8884,16.869,16.8884,13400.0
2007-06-26 12:20:00,26.13,26.14,26.12,26.13,20000.0,16.8884,16.8949,16.8819,16.8884,20000.0
2007-06-26 12:25:00,26.13,26.17,26.13,26.15,27000.0,16.8884,16.9142,16.8884,16.9013,27000.0
2007-06-26 12:30:00,26.15,26.16,26.13,26.13,20200.0,16.9013,16.9078,16.8884,16.8884,20200.0
2007-06-26 12:35:00,26.14,26.14,26.08,26.09,21400.0,16.8949,16.8949,16.8561,16.8625,21400.0
2007-06-26 12:40:00,26.09,26.11,26.08,26.11,20200.0,16.8625,16.8755,16.8561,16.8755,20200.0
2007-06-26 12:45:00,26.11,26.13,26.1,26.12,16000.0,16.8755,16.8884,16.869,16.8819,16000.0
2007-06-26 12:50:00,26.12,26.12,26.09,26.09,20200.0,16.8819,16.8819,16.8625,16.8625,20200.0
2007-06-26 12:55:00,26.09,26.1,26.04,26.05,20400.0,16.8625,16.869,16.8302,16.8367,20400.0
2007-06-26 13:00:00,26.05,26.07,26.02,26.03,25000.0,16.8367,16.8496,16.8173,16.8238,25000.0
2007-06-26 13:05:00,26.03,26.03,26.02,26.02,8200.0,16.8238,16.8238,16.8173,16.8173,8200.0
2007-06-26 13:10:00,26.02,26.09,26.02,26.07,34400.0,16.8173,16.8625,16.8173,16.8496,34400.0
2007-06-26 13:15:00,26.08,26.1,26.08,26.09,7000.0,16.8561,16.869,16.8561,16.8625,7000.0
2007-06-26 13:20:00,26.09,26.09,26.05,26.07,23200.0,16.8625,16.8625,16.8367,16.8496,23200.0
2007-06-26 13:25:00,26.07,26.09,26.07,26.09,15600.0,16.8496,16.8625,16.8496,16.8625,15600.0
2007-06-26 13:30:00,26.09,26.11,26.05,26.07,37600.0,16.8625,16.8755,16.8367,16.8496,37600.0
2007-06-26 13:35:00,26.07,26.09,26.06,26.09,20800.0,16.8496,16.8625,16.8432,16.8625,20800.0
2007-06-26 13:40:00,26.09,26.13,26.09,26.13,19000.0,16.8625,16.8884,16.8625,16.8884,19000.0
2007-06-26 13:45:00,26.13,26.13,26.03,26.04,60600.0,16.8884,16.8884,16.8238,16.8302,60600.0
2007-06-26 13:50:00,26.04,26.04,26.0,26.03,27800.0,16.8302,16.8302,16.8044,16.8238,27800.0
2007-06-26 13:55:00,26.03,26.04,26.02,26.03,15000.0,16.8238,16.8302,16.8173,16.8238,15000.0
2007-06-26 14:00:00,26.04,26.06,26.03,26.04,25000.0,16.8302,16.8432,16.8238,16.8302,25000.0
2007-06-26 14:05:00,26.05,26.08,26.04,26.05,38400.0,16.8367,16.8561,16.8302,16.8367,38400.0
2007-06-26 14:10:00,26.04,26.05,26.0,26.03,24600.0,16.8302,16.8367,16.8044,16.8238,24600.0
2007-06-26 14:15:00,26.03,26.05,25.98,26.04,29000.0,16.8238,16.8367,16.7914,16.8302,29000.0
2007-06-26 14:20:00,26.05,26.05,25.95,25.98,57600.0,16.8367,16.8367,16.7721,16.7914,57600.0
2007-06-26 14:25:00,25.98,26.01,25.98,25.99,20000.0,16.7914,16.8108,16.7914,16.7979,20000.0
2007-06-26 14:30:00,26.0,26.02,25.97,25.99,20000.0,16.8044,16.8173,16.785,16.7979,20000.0
2007-06-26 14:35:00,25.98,25.98,25.93,25.93,32600.0,16.7914,16.7914,16.7591,16.7591,32600.0
2007-06-26 14:40:00,25.93,25.98,25.9,25.97,52200.0,16.7591,16.7914,16.7397,16.785,52200.0
2007-06-26 14:45:00,25.97,25.99,25.95,25.99,35400.0,16.785,16.7979,16.7721,16.7979,35400.0
2007-06-26 14:50:00,25.99,26.0,25.97,25.97,34200.0,16.7979,16.8044,16.785,16.785,34200.0
2007-06-26 14:55:00,25.98,25.98,25.9,25.91,68400.0,16.7914,16.7914,16.7397,16.7462,68400.0
2007-06-26 15:00:00,25.9,25.92,25.86,25.9,72400.0,16.7397,16.7527,16.7139,16.7397,72400.0
2007-06-26 15:05:00,25.91,25.93,25.89,25.9,62400.0,16.7462,16.7591,16.7333,16.7397,62400.0
2007-06-26 15:10:00,25.91,25.97,25.91,25.97,45000.0,16.7462,16.785,16.7462,16.785,45000.0
2007-06-26 15:15:00,25.97,26.0,25.96,25.98,40600.0,16.785,16.8044,16.7785,16.7914,40600.0
2007-06-26 15:20:00,25.98,26.0,25.95,25.99,21600.0,16.7914,16.8044,16.7721,16.7979,21600.0
2007-06-26 15:25:00,26.0,26.0,25.95,25.96,48400.0,16.8044,16.8044,16.7721,16.7785,48400.0
2007-06-26 15:30:00,25.96,26.0,25.96,25.98,42200.0,16.7785,16.8044,16.7785,16.7914,42200.0
2007-06-26 15:35:00,25.98,25.98,25.94,25.96,41600.0,16.7914,16.7914,16.7656,16.7785,41600.0
2007-06-26 15:40:00,25.96,25.96,25.91,25.91,54200.0,16.7785,16.7785,16.7462,16.7462,54200.0
2007-06-26 15:45:00,25.91,25.95,25.91,25.95,44800.0,16.7462,16.7721,16.7462,16.7721,44800.0
2007-06-26 15:50:00,25.94,25.95,25.94,25.95,42200.0,16.7656,16.7721,16.7656,16.7721,42200.0
2007-06-26 15:55:00,25.95,25.95,25.91,25.91,83800.0,16.7721,16.7721,16.7462,16.7462,83800.0
2007-06-27 09:30:00,25.9,25.9,25.62,25.67,138600.0,16.7397,16.7397,16.5588,16.5911,138600.0
2007-06-27 09:35:00,25.67,25.7,25.65,25.66,28600.0,16.5911,16.6105,16.5782,16.5846,28600.0
2007-06-27 09:40:00,25.66,25.66,25.54,25.57,93600.0,16.5846,16.5846,16.5071,16.5265,93600.0
2007-06-27 09:45:00,25.57,25.58,25.55,25.57,34400.0,16.5265,16.5329,16.5135,16.5265,34400.0
2007-06-27 09:50:00,25.57,25.68,25.55,25.66,63200.0,16.5265,16.5976,16.5135,16.5846,63200.0
2007-06-27 09:55:00,25.66,25.69,25.66,25.68,63200.0,16.5846,16.604,16.5846,16.5976,63200.0
2007-06-27 10:00:00,25.68,25.71,25.68,25.71,60400.0,16.5976,16.6169,16.5976,16.6169,60400.0
2007-06-27 10:05:00,25.71,25.74,25.7,25.72,37400.0,16.6169,16.6363,16.6105,16.6234,37400.0
2007-06-27 10:10:00,25.73,25.74,25.68,25.68,28000.0,16.6299,16.6363,16.5976,16.5976,28000.0
2007-06-27 10:15:00,25.68,25.71,25.68,25.7,76200.0,16.5976,16.6169,16.5976,16.6105,76200.0
2007-06-27 10:20:00,25.69,25.72,25.68,25.71,41200.0,16.604,16.6234,16.5976,16.6169,41200.0
2007-06-27 10:25:00,25.72,25.74,25.68,25.73,22200.0,16.6234,16.6363,16.5976,16.6299,22200.0
2007-06-27 10:30:00,25.72,25.76,25.7,25.76,37000.0,16.6234,16.6493,16.6105,16.6493,37000.0
2007-06-27 10:35:00,25.75,25.78,25.75,25.75,22200.0,16.6428,16.6622,16.6428,16.6428,22200.0
2007-06-27 10:40:00,25.75,25.76,25.74,25.76,36200.0,16.6428,16.6493,16.6363,16.6493,36200.0
2007-06-27 10:45:00,25.76,25.76,25.71,25.71,46800.0,16.6493,16.6493,16.6169,16.6169,46800.0
2007-06-27 10:50:00,25.71,25.74,25.71,25.72,62400.0,16.6169,16.6363,16.6169,16.6234,62400.0
2007-06-27 10:55:00,25.72,25.73,25.72,25.72,29600.0,16.6234,16.6299,16.6234,16.6234,29600.0
2007-06-27 11:00:00,25.73,25.75,25.7,25.72,43400.0,16.6299,16.6428,16.6105,16.6234,43400.0
2007-06-27 11:05:00,25.71,25.75,25.71,25.73,48600.0,16.6169,16.6428,16.6169,16.6299,48600.0
2007-06-27 11:10:00,25.72,25.77,25.72,25.77,23600.0,16.6234,16.6557,16.6234,16.6557,23600.0
2007-06-27 11:15:00,25.76,25.84,25.75,25.8,54200.0,16.6493,16.701,16.6428,16.6751,54200.0
2007-06-27 11:20:00,25.8,25.82,25.77,25.78,26800.0,16.6751,16.688,16.6557,16.6622,26800.0
2007-06-27 11:25:00,25.78,25.79,25.78,25.78,25200.0,16.6622,16.6686,16.6622,16.6622,25200.0
2007-06-27 11:30:00,25.78,25.79,25.78,25.78,24600.0,16.6622,16.6686,16.6622,16.6622,24600.0
2007-06-27 11:35:00,25.78,25.79,25.77,25.78,56800.0,16.6622,16.6686,16.6557,16.6622,56800.0
2007-06-27 11:40:00,25.77,25.77,25.75,25.75,40200.0,16.6557,16.6557,16.6428,16.6428,40200.0
2007-06-27 11:45:00,25.75,25.78,25.75,25.76,24000.0,16.6428,16.6622,16.6428,16.6493,24000.0
2007-06-27 11:50:00,25.76,25.78,25.75,25.75,50200.0,16.6493,16.6622,16.6428,16.6428,50200.0
2007-06-27 11:55:00,25.76,25.76,25.75,25.75,41000.0,16.6493,16.6493,16.6428,16.6428,41000.0
2007-06-27 12:00:00,25.75,25.83,25.75,25.82,42400.0,16.6428,16.6945,16.6428,16.688,42400.0
2007-06-27 12:05:00,25.82,25.86,25.82,25.86,32400.0,16.688,16.7139,16.688,16.7139,32400.0
2007-06-27 12:10:00,25.86,25.88,25.86,25.86,82600.0,16.7139,16.7268,16.7139,16.7139,82600.0
2007-06-27 12:15:00,25.86,25.88,25.86,25.87,24600.0,16.7139,16.7268,16.7139,16.7204,24600.0
2007-06-27 12:20:00,25.86,25.91,25.86,25.91,29800.0,16.7139,16.7462,16.7139,16.7462,29800.0
2007-06-27 12:25:00,25.9,25.91,25.86,25.91,49400.0,16.7397,16.7462,16.7139,16.7462,49400.0
2007-06-27 12:30:00,25.9,25.91,25.88,25.91,13000.0,16.7397,16.7462,16.7268,16.7462,13000.0
2007-06-27 12:35:00,25.9,25.94,25.9,25.93,27600.0,16.7397,16.7656,16.7397,16.7591,27600.0
2007-06-27 12:40:00,25.92,25.93,25.9,25.93,21000.0,16.7527,16.7591,16.7397,16.7591,21000.0
2007-06-27 12:45:00,25.93,25.93,25.88,25.88,17000.0,16.7591,16.7591,16.7268,16.7268,17000.0
2007-06-27 12:50:00,25.88,25.91,25.88,25.89,14000.0,16.7268,16.7462,16.7268,16.7333,14000.0
2007-06-27 12:55:00,25.9,25.9,25.86,25.87,28400.0,16.7397,16.7397,16.7139,16.7204,28400.0
2007-06-27 13:00:00,25.88,25.91,25.86,25.86,25000.0,16.7268,16.7462,16.7139,16.7139,25000.0
2007-06-27 13:05:00,25.86,25.88,25.83,25.84,31800.0,16.7139,16.7268,16.6945,16.701,31800.0
2007-06-27 13:10:00,25.84,25.85,25.78,25.81,93200.0,16.701,16.7074,16.6622,16.6816,93200.0
2007-06-27 13:15:00,25.81,25.82,25.78,25.81,9200.0,16.6816,16.688,16.6622,16.6816,9200.0
2007-06-27 13:20:00,25.81,25.83,25.8,25.81,18200.0,16.6816,16.6945,16.6751,16.6816,18200.0
2007-06-27 13:25:00,25.8,25.83,25.8,25.81,15000.0,16.6751,16.6945,16.6751,16.6816,15000.0
2007-06-27 13:30:00,25.8,25.81,25.79,25.8,36200.0,16.6751,16.6816,16.6686,16.6751,36200.0
2007-06-27 13:35:00,25.79,25.83,25.79,25.82,38200.0,16.6686,16.6945,16.6686,16.688,38200.0
2007-06-27 13:40:00,25.82,25.85,25.8,25.85,31200.0,16.688,16.7074,16.6751,16.7074,31200.0
2007-06-27 13:45:00,25.85,25.87,25.84,25.85,18600.0,16.7074,16.7204,16.701,16.7074,18600.0
2007-06-27 13:50:00,25.86,25.9,25.85,25.88,14400.0,16.7139,16.7397,16.7074,16.7268,14400.0
2007-06-27 13:55:00,25.88,25.9,25.86,25.86,18200.0,16.7268,16.7397,16.7139,16.7139,18200.0
2007-06-27 14:00:00,25.88,25.92,25.88,25.89,20000.0,16.7268,16.7527,16.7268,16.7333,20000.0
2007-06-27 14:05:00,25.88,25.89,25.86,25.88,14400.0,16.7268,16.7333,16.7139,16.7268,14400.0
2007-06-27 14:10:00,25.88,25.95,25.88,25.95,25600.0,16.7268,16.7721,16.7268,16.7721,25600.0
2007-06-27 14:15:00,25.94,25.95,25.92,25.93,23600.0,16.7656,16.7721,16.7527,16.7591,23600.0
2007-06-27 14:20:00,25.92,25.95,25.92,25.92,19400.0,16.7527,16.7721,16.7527,16.7527,19400.0
2007-06-27 14:25:00,25.92,25.97,25.92,25.95,30200.0,16.7527,16.785,16.7527,16.7721,30200.0
2007-06-27 14:30:00,25.95,25.95,25.93,25.95,14800.0,16.7721,16.7721,16.7591,16.7721,14800.0
2007-06-27 14:35:00,25.94,25.99,25.94,25.97,22400.0,16.7656,16.7979,16.7656,16.785,22400.0
2007-06-27 14:40:00,25.97,26.0,25.95,25.95,46400.0,16.785,16.8044,16.7721,16.7721,46400.0
2007-06-27 14:45:00,25.95,25.99,25.95,25.97,16600.0,16.7721,16.7979,16.7721,16.785,16600.0
2007-06-27 14:50:00,25.97,25.98,25.94,25.95,15000.0,16.785,16.7914,16.7656,16.7721,15000.0
2007-06-27 14:55:00,25.95,25.97,25.94,25.94,12600.0,16.7721,16.785,16.7656,16.7656,12600.0
2007-06-27 15:00:00,25.95,25.96,25.93,25.96,31400.0,16.7721,16.7785,16.7591,16.7785,31400.0
2007-06-27 15:05:00,25.96,25.98,25.92,25.94,35200.0,16.7785,16.7914,16.7527,16.7656,35200.0
2007-06-27 15:10:00,25.95,25.96,25.94,25.95,24200.0,16.7721,16.7785,16.7656,16.7721,24200.0
2007-06-27 15:15:00,25.95,25.96,25.94,25.95,41000.0,16.7721,16.7785,16.7656,16.7721,41000.0
2007-06-27 15:20:00,25.96,25.98,25.95,25.98,77000.0,16.7785,16.7914,16.7721,16.7914,77000.0
2007-06-27 15:25:00,25.97,26.02,25.97,26.02,103400.0,16.785,16.8173,16.785,16.8173,103400.0
2007-06-27 15:30:00,26.02,26.06,26.01,26.05,105200.0,16.8173,16.8432,16.8108,16.8367,105200.0
2007-06-27 15:35:00,26.05,26.06,26.03,26.05,53800.0,16.8367,16.8432,16.8238,16.8367,53800.0
2007-06-27 15:40:00,26.05,26.11,26.04,26.1,85000.0,16.8367,16.8755,16.8302,16.869,85000.0
2007-06-27 15:45:00,26.1,26.11,26.1,26.11,102600.0,16.869,16.8755,16.869,16.8755,102600.0
2007-06-27 15:50:00,26.11,26.16,26.11,26.16,115600.0,16.8755,16.9078,16.8755,16.9078,115600.0
2007-06-27 15:55:00,26.16,26.16,26.16,26.16,116800.0,16.9078,16.9078,16.9078,16.9078,116800.0
2007-06-28 09:30:00,26.09,26.09,25.97,25.98,31200.0,16.8625,16.8625,16.785,16.7914,31200.0
2007-06-28 09:35:00,25.98,26.0,25.96,25.98,25000.0,16.7914,16.8044,16.7785,16.7914,25000.0
2007-06-28 09:40:00,25.98,26.0,25.95,25.95,28000.0,16.7914,16.8044,16.7721,16.7721,28000.0
2007-06-28 09:45:00,25.95,25.97,25.92,25.93,33200.0,16.7721,16.785,16.7527,16.7591,33200.0
2007-06-28 09:50:00,25.92,26.0,25.92,25.98,20200.0,16.7527,16.8044,16.7527,16.7914,20200.0
2007-06-28 09:55:00,25.97,25.99,25.93,25.97,36000.0,16.785,16.7979,16.7591,16.785,36000.0
2007-06-28 10:00:00,25.98,26.01,25.95,25.97,24800.0,16.7914,16.8108,16.7721,16.785,24800.0
2007-06-28 10:05:00,25.97,25.97,25.93,25.96,29000.0,16.785,16.785,16.7591,16.7785,29000.0
2007-06-28 10:10:00,25.94,25.97,25.93,25.96,18200.0,16.7656,16.785,16.7591,16.7785,18200.0
2007-06-28 10:15:00,25.96,25.96,25.93,25.94,22800.0,16.7785,16.7785,16.7591,16.7656,22800.0
2007-06-28 10:20:00,25.94,25.95,25.87,25.87,23800.0,16.7656,16.7721,16.7204,16.7204,23800.0
2007-06-28 10:25:00,25.87,25.89,25.86,25.88,22000.0,16.7204,16.7333,16.7139,16.7268,22000.0
2007-06-28 10:30:00,25.88,25.93,25.87,25.93,44800.0,16.7268,16.7591,16.7204,16.7591,44800.0
2007-06-28 10:35:00,25.93,25.93,25.89,25.93,53200.0,16.7591,16.7591,16.7333,16.7591,53200.0
2007-06-28 10:40:00,25.93,25.93,25.91,25.93,28400.0,16.7591,16.7591,16.7462,16.7591,28400.0
2007-06-28 10:45:00,25.93,25.96,25.93,25.93,47600.0,16.7591,16.7785,16.7591,16.7591,47600.0
2007-06-28 10:50:00,25.93,25.93,25.9,25.92,55000.0,16.7591,16.7591,16.7397,16.7527,55000.0
2007-06-28 10:55:00,25.92,25.93,25.9,25.9,17400.0,16.7527,16.7591,16.7397,16.7397,17400.0
2007-06-28 11:00:00,25.9,25.9,25.86,25.86,35400.0,16.7397,16.7397,16.7139,16.7139,35400.0
2007-06-28 11:05:00,25.87,25.88,25.84,25.85,28000.0,16.7204,16.7268,16.701,16.7074,28000.0
2007-06-28 11:10:00,25.84,25.85,25.84,25.85,26800.0,16.701,16.7074,16.701,16.7074,26800.0
2007-06-28 11:15:00,25.84,25.85,25.84,25.84,66000.0,16.701,16.7074,16.701,16.701,66000.0
2007-06-28 11:20:00,25.84,25.84,25.83,25.83,32400.0,16.701,16.701,16.6945,16.6945,32400.0
2007-06-28 11:25:00,25.83,25.83,25.81,25.82,36400.0,16.6945,16.6945,16.6816,16.688,36400.0
2007-06-28 11:30:00,25.81,25.82,25.8,25.81,42000.0,16.6816,16.688,16.6751,16.6816,42000.0
2007-06-28 11:35:00,25.81,25.81,25.8,25.81,14600.0,16.6816,16.6816,16.6751,16.6816,14600.0
2007-06-28 11:40:00,25.81,25.81,25.8,25.81,18200.0,16.6816,16.6816,16.6751,16.6816,18200.0
2007-06-28 11:45:00,25.81,25.81,25.81,25.81,41600.0,16.6816,16.6816,16.6816,16.6816,41600.0
2007-06-28 11:50:00,25.81,25.85,25.81,25.85,54800.0,16.6816,16.7074,16.6816,16.7074,54800.0
2007-06-28 11:55:00,25.85,25.89,25.85,25.88,33000.0,16.7074,16.7333,16.7074,16.7268,33000.0
2007-06-28 12:00:00,25.88,25.9,25.88,25.89,12400.0,16.7268,16.7397,16.7268,16.7333,12400.0
2007-06-28 12:05:00,25.89,25.92,25.89,25.92,19800.0,16.7333,16.7527,16.7333,16.7527,19800.0
2007-06-28 12:10:00,25.91,25.92,25.91,25.92,21600.0,16.7462,16.7527,16.7462,16.7527,21600.0
2007-06-28 12:15:00,25.92,25.95,25.91,25.94,12800.0,16.7527,16.7721,16.7462,16.7656,12800.0
2007-06-28 12:20:00,25.95,25.95,25.94,25.95,15800.0,16.7721,16.7721,16.7656,16.7721,15800.0
2007-06-28 12:25:00,25.95,25.96,25.95,25.96,8600.0,16.7721,16.7785,16.7721,16.7785,8600.0
2007-06-28 12:30:00,25.95,25.99,25.95,25.99,15600.0,16.7721,16.7979,16.7721,16.7979,15600.0
2007-06-28 12:35:00,25.99,26.02,25.99,26.01,21600.0,16.7979,16.8173,16.7979,16.8108,21600.0
2007-06-28 12:40:00,26.0,26.01,26.0,26.01,13400.0,16.8044,16.8108,16.8044,16.8108,13400.0
2007-06-28 12:45:00,26.01,26.03,26.01,26.02,8400.0,16.8108,16.8238,16.8108,16.8173,8400.0
2007-06-28 12:50:00,26.02,26.04,26.02,26.03,12600.0,16.8173,16.8302,16.8173,16.8238,12600.0
2007-06-28 12:55:00,26.04,26.04,26.03,26.04,12600.0,16.8302,16.8302,16.8238,16.8302,12600.0
2007-06-28 13:00:00,26.04,26.04,26.03,26.03,12000.0,16.8302,16.8302,16.8238,16.8238,12000.0
2007-06-28 13:05:00,26.03,26.04,26.03,26.03,14000.0,16.8238,16.8302,16.8238,16.8238,14000.0
2007-06-28 13:10:00,26.03,26.03,26.03,26.03,7400.0,16.8238,16.8238,16.8238,16.8238,7400.0
2007-06-28 13:15:00,26.03,26.04,26.03,26.04,15000.0,16.8238,16.8302,16.8238,16.8302,15000.0
2007-06-28 13:20:00,26.04,26.06,26.04,26.06,21600.0,16.8302,16.8432,16.8302,16.8432,21600.0
2007-06-28 13:25:00,26.06,26.07,26.06,26.06,8800.0,16.8432,16.8496,16.8432,16.8432,8800.0
2007-06-28 13:30:00,26.07,26.08,26.07,26.07,7000.0,16.8496,16.8561,16.8496,16.8496,7000.0
2007-06-28 13:35:00,26.07,26.07,26.07,26.07,8400.0,16.8496,16.8496,16.8496,16.8496,8400.0
2007-06-28 13:40:00,26.07,26.07,26.05,26.06,33400.0,16.8496,16.8496,16.8367,16.8432,33400.0
2007-06-28 13:45:00,26.06,26.08,26.06,26.08,25000.0,16.8432,16.8561,16.8432,16.8561,25000.0
2007-06-28 13:50:00,26.09,26.13,26.09,26.13,24800.0,16.8625,16.8884,16.8625,16.8884,24800.0
2007-06-28 13:55:00,26.13,26.13,26.11,26.12,25400.0,16.8884,16.8884,16.8755,16.8819,25400.0
2007-06-28 14:00:00,26.13,26.13,26.1,26.1,17600.0,16.8884,16.8884,16.869,16.869,17600.0
2007-06-28 14:05:00,26.1,26.11,26.1,26.1,13000.0,16.869,16.8755,16.869,16.869,13000.0
2007-06-28 14:10:00,26.1,26.13,26.07,26.09,54000.0,16.869,16.8884,16.8496,16.8625,54000.0
2007-06-28 14:15:00,26.08,26.16,26.0,26.13,85000.0,16.8561,16.9078,16.8044,16.8884,85000.0
2007-06-28 14:20:00,26.13,26.16,26.1,26.14,47200.0,16.8884,16.9078,16.869,16.8949,47200.0
2007-06-28 14:25:00,26.11,26.15,26.08,26.1,31600.0,16.8755,16.9013,16.8561,16.869,31600.0
2007-06-28 14:30:00,26.09,26.11,25.99,25.99,54000.0,16.8625,16.8755,16.7979,16.7979,54000.0
2007-06-28 14:35:00,25.99,26.04,25.99,26.0,55000.0,16.7979,16.8302,16.7979,16.8044,55000.0
2007-06-28 14:40:00,26.03,26.13,26.0,26.11,52000.0,16.8238,16.8884,16.8044,16.8755,52000.0
2007-06-28 14:45:00,26.11,26.16,26.1,26.11,32800.0,16.8755,16.9078,16.869,16.8755,32800.0
2007-06-28 14:50:00,26.11,26.13,26.08,26.11,31600.0,16.8755,16.8884,16.8561,16.8755,31600.0
2007-06-28 14:55:00,26.1,26.13,26.09,26.11,44000.0,16.869,16.8884,16.8625,16.8755,44000.0
2007-06-28 15:00:00,26.11,26.13,26.06,26.09,56000.0,16.8755,16.8884,16.8432,16.8625,56000.0
2007-06-28 15:05:00,26.09,26.11,26.07,26.1,58400.0,16.8625,16.8755,16.8496,16.869,58400.0
2007-06-28 15:10:00,26.09,26.1,26.06,26.08,31200.0,16.8625,16.869,16.8432,16.8561,31200.0
2007-06-28 15:15:00,26.08,26.11,26.08,26.1,54800.0,16.8561,16.8755,16.8561,16.869,54800.0
2007-06-28 15:20:00,26.1,26.13,26.09,26.12,25800.0,16.869,16.8884,16.8625,16.8819,25800.0
2007-06-28 15:25:00,26.13,26.13,26.1,26.11,32200.0,16.8884,16.8884,16.869,16.8755,32200.0
2007-06-28 15:30:00,26.11,26.16,26.1,26.13,65200.0,16.8755,16.9078,16.869,16.8884,65200.0
2007-06-28 15:35:00,26.13,26.13,26.1,26.1,67400.0,16.8884,16.8884,16.869,16.869,67400.0
2007-06-28 15:40:00,26.1,26.1,26.02,26.03,63600.0,16.869,16.869,16.8173,16.8238,63600.0
2007-06-28 15:45:00,26.03,26.04,25.99,26.0,89200.0,16.8238,16.8302,16.7979,16.8044,89200.0
2007-06-28 15:50:00,26.0,26.03,25.99,25.99,51000.0,16.8044,16.8238,16.7979,16.7979,51000.0
2007-06-28 15:55:00,25.99,26.0,25.98,25.98,53400.0,16.7979,16.8044,16.7914,16.7914,53400.0
2007-06-29 09:30:00,26.05,26.08,26.05,26.08,400.0,16.8367,16.8561,16.8367,16.8561,400.0
2007-06-29 09:35:00,26.0,26.0,25.92,25.92,87200.0,16.8044,16.8044,16.7527,16.7527,87200.0
2007-06-29 09:40:00,25.93,25.96,25.91,25.93,43200.0,16.7591,16.7785,16.7462,16.7591,43200.0
2007-06-29 09:45:00,25.93,25.95,25.9,25.92,30600.0,16.7591,16.7721,16.7397,16.7527,30600.0
2007-06-29 09:50:00,25.92,25.95,25.89,25.95,50000.0,16.7527,16.7721,16.7333,16.7721,50000.0
2007-06-29 09:55:00,25.96,26.02,25.96,25.98,53800.0,16.7785,16.8173,16.7785,16.7914,53800.0
2007-06-29 10:00:00,25.99,26.05,25.97,26.05,38400.0,16.7979,16.8367,16.785,16.8367,38400.0
2007-06-29 10:05:00,26.04,26.05,26.0,26.02,76400.0,16.8302,16.8367,16.8044,16.8173,76400.0
2007-06-29 10:10:00,26.02,26.03,25.99,26.0,49400.0,16.8173,16.8238,16.7979,16.8044,49400.0
2007-06-29 10:15:00,25.99,26.0,25.98,25.99,36400.0,16.7979,16.8044,16.7914,16.7979,36400.0
2007-06-29 10:20:00,25.99,25.99,25.97,25.97,29000.0,16.7979,16.7979,16.785,16.785,29000.0
2007-06-29 10:25:00,25.97,25.98,25.97,25.98,24600.0,16.785,16.7914,16.785,16.7914,24600.0
2007-06-29 10:30:00,25.97,25.98,25.94,25.97,22400.0,16.785,16.7914,16.7656,16.785,22400.0
2007-06-29 10:35:00,25.97,26.0,25.97,25.99,17200.0,16.785,16.8044,16.785,16.7979,17200.0
2007-06-29 10:40:00,25.99,26.03,25.99,26.03,31800.0,16.7979,16.8238,16.7979,16.8238,31800.0
2007-06-29 10:45:00,26.03,26.04,26.01,26.04,24800.0,16.8238,16.8302,16.8108,16.8302,24800.0
2007-06-29 10:50:00,26.04,26.04,26.0,26.02,37200.0,16.8302,16.8302,16.8044,16.8173,37200.0
2007-06-29 10:55:00,26.01,26.04,26.01,26.04,15800.0,16.8108,16.8302,16.8108,16.8302,15800.0
2007-06-29 11:00:00,26.03,26.03,25.99,25.99,33600.0,16.8238,16.8238,16.7979,16.7979,33600.0
2007-06-29 11:05:00,25.99,26.0,25.97,26.0,37000.0,16.7979,16.8044,16.785,16.8044,37000.0
2007-06-29 11:10:00,26.0,26.07,26.0,26.06,36800.0,16.8044,16.8496,16.8044,16.8432,36800.0
2007-06-29 11:15:00,26.06,26.1,26.04,26.08,71400.0,16.8432,16.869,16.8302,16.8561,71400.0
2007-06-29 11:20:00,26.08,26.1,26.03,26.04,54400.0,16.8561,16.869,16.8238,16.8302,54400.0
2007-06-29 11:25:00,26.04,26.06,26.03,26.06,16000.0,16.8302,16.8432,16.8238,16.8432,16000.0
2007-06-29 11:30:00,26.05,26.05,26.0,26.02,20800.0,16.8367,16.8367,16.8044,16.8173,20800.0
2007-06-29 11:35:00,26.03,26.04,25.98,26.0,49200.0,16.8238,16.8302,16.7914,16.8044,49200.0
2007-06-29 11:40:00,25.99,26.0,25.99,25.99,14200.0,16.7979,16.8044,16.7979,16.7979,14200.0
2007-06-29 11:45:00,25.99,25.99,25.94,25.96,22000.0,16.7979,16.7979,16.7656,16.7785,22000.0
2007-06-29 11:50:00,25.96,25.96,25.91,25.92,22400.0,16.7785,16.7785,16.7462,16.7527,22400.0
2007-06-29 11:55:00,25.92,25.93,25.89,25.91,16400.0,16.7527,16.7591,16.7333,16.7462,16400.0
2007-06-29 12:00:00,25.9,25.91,25.88,25.88,27000.0,16.7397,16.7462,16.7268,16.7268,27000.0
2007-06-29 12:05:00,25.89,25.92,25.89,25.9,20800.0,16.7333,16.7527,16.7333,16.7397,20800.0
2007-06-29 12:10:00,25.9,25.9,25.86,25.87,34400.0,16.7397,16.7397,16.7139,16.7204,34400.0
2007-06-29 12:15:00,25.88,25.88,25.85,25.85,31000.0,16.7268,16.7268,16.7074,16.7074,31000.0
2007-06-29 12:20:00,25.85,25.86,25.83,25.84,31400.0,16.7074,16.7139,16.6945,16.701,31400.0
2007-06-29 12:25:00,25.84,25.85,25.83,25.83,16000.0,16.701,16.7074,16.6945,16.6945,16000.0
2007-06-29 12:30:00,25.83,25.83,25.79,25.79,40800.0,16.6945,16.6945,16.6686,16.6686,40800.0
2007-06-29 12:35:00,25.79,25.81,25.77,25.79,42200.0,16.6686,16.6816,16.6557,16.6686,42200.0
2007-06-29 12:40:00,25.79,25.81,25.78,25.81,19600.0,16.6686,16.6816,16.6622,16.6816,19600.0
2007-06-29 12:45:00,25.8,25.81,25.79,25.8,28000.0,16.6751,16.6816,16.6686,16.6751,28000.0
2007-06-29 12:50:00,25.8,25.82,25.8,25.82,18400.0,16.6751,16.688,16.6751,16.688,18400.0
2007-06-29 12:55:00,25.82,25.83,25.81,25.81,12800.0,16.688,16.6945,16.6816,16.6816,12800.0
2007-06-29 13:00:00,25.81,25.83,25.78,25.78,63400.0,16.6816,16.6945,16.6622,16.6622,63400.0
2007-06-29 13:05:00,25.78,25.79,25.76,25.76,31000.0,16.6622,16.6686,16.6493,16.6493,31000.0
2007-06-29 13:10:00,25.76,25.81,25.76,25.78,36800.0,16.6493,16.6816,16.6493,16.6622,36800.0
2007-06-29 13:15:00,25.78,25.78,25.75,25.77,20000.0,16.6622,16.6622,16.6428,16.6557,20000.0
2007-06-29 13:20:00,25.77,25.8,25.75,25.8,19200.0,16.6557,16.6751,16.6428,16.6751,19200.0
2007-06-29 13:25:00,25.8,25.81,25.8,25.8,9600.0,16.6751,16.6816,16.6751,16.6751,9600.0
2007-06-29 13:30:00,25.8,25.82,25.79,25.8,22800.0,16.6751,16.688,16.6686,16.6751,22800.0
2007-06-29 13:35:00,25.8,25.82,25.77,25.77,83800.0,16.6751,16.688,16.6557,16.6557,83800.0
2007-06-29 13:40:00,25.77,25.82,25.75,25.81,45600.0,16.6557,16.688,16.6428,16.6816,45600.0
2007-06-29 13:45:00,25.81,25.87,25.81,25.87,30400.0,16.6816,16.7204,16.6816,16.7204,30400.0
2007-06-29 13:50:00,25.88,25.88,25.84,25.86,21800.0,16.7268,16.7268,16.701,16.7139,21800.0
2007-06-29 13:55:00,25.86,25.88,25.84,25.85,66200.0,16.7139,16.7268,16.701,16.7074,66200.0
2007-06-29 14:00:00,25.84,25.85,25.79,25.79,24600.0,16.701,16.7074,16.6686,16.6686,24600.0
2007-06-29 14:05:00,25.8,25.8,25.71,25.73,51800.0,16.6751,16.6751,16.6169,16.6299,51800.0
2007-06-29 14:10:00,25.73,25.75,25.7,25.75,31800.0,16.6299,16.6428,16.6105,16.6428,31800.0
2007-06-29 14:15:00,25.75,25.78,25.75,25.78,20400.0,16.6428,16.6622,16.6428,16.6622,20400.0
2007-06-29 14:20:00,25.78,25.79,25.75,25.77,24800.0,16.6622,16.6686,16.6428,16.6557,24800.0
2007-06-29 14:25:00,25.78,25.79,25.75,25.76,22800.0,16.6622,16.6686,16.6428,16.6493,22800.0
2007-06-29 14:30:00,25.76,25.77,25.72,25.76,24000.0,16.6493,16.6557,16.6234,16.6493,24000.0
2007-06-29 14:35:00,25.76,25.82,25.76,25.81,22000.0,16.6493,16.688,16.6493,16.6816,22000.0
2007-06-29 14:40:00,25.81,25.86,25.81,25.85,33800.0,16.6816,16.7139,16.6816,16.7074,33800.0
2007-06-29 14:45:00,25.86,25.86,25.82,25.82,20600.0,16.7139,16.7139,16.688,16.688,20600.0
2007-06-29 14:50:00,25.82,25.83,25.81,25.81,22200.0,16.688,16.6945,16.6816,16.6816,22200.0
2007-06-29 14:55:00,25.8,25.82,25.8,25.82,16400.0,16.6751,16.688,16.6751,16.688,16400.0
2007-06-29 15:00:00,25.82,25.83,25.75,25.75,38800.0,16.688,16.6945,16.6428,16.6428,38800.0
2007-06-29 15:05:00,25.75,25.75,25.67,25.7,68000.0,16.6428,16.6428,16.5911,16.6105,68000.0
2007-06-29 15:10:00,25.71,25.71,25.6,25.61,74000.0,16.6169,16.6169,16.5458,16.5523,74000.0
2007-06-29 15:15:00,25.61,25.67,25.61,25.65,48200.0,16.5523,16.5911,16.5523,16.5782,48200.0
2007-06-29 15:20:00,25.66,25.67,25.63,25.64,41600.0,16.5846,16.5911,16.5652,16.5717,41600.0
2007-06-29 15:25:00,25.64,25.65,25.6,25.6,60400.0,16.5717,16.5782,16.5458,16.5458,60400.0
2007-06-29 15:30:00,25.6,25.62,25.59,25.62,96200.0,16.5458,16.5588,16.5394,16.5588,96200.0
2007-06-29 15:35:00,25.62,25.71,25.61,25.7,63600.0,16.5588,16.6169,16.5523,16.6105,63600.0
2007-06-29 15:40:00,25.7,25.79,25.7,25.71,161600.0,16.6105,16.6686,16.6105,16.6169,161600.0
2007-06-29 15:45:00,25.71,25.73,25.67,25.72,85000.0,16.6169,16.6299,16.5911,16.6234,85000.0
2007-06-29 15:50:00,25.72,25.77,25.72,25.74,78600.0,16.6234,16.6557,16.6234,16.6363,78600.0
2007-06-29 15:55:00,25.74,25.75,25.7,25.74,132600.0,16.6363,16.6428,16.6105,16.6363,132600.0
2007-07-02 09:30:00,25.78,26.0,25.78,25.98,98000.0,16.6622,16.8044,16.6622,16.7914,98000.0
2007-07-02 09:35:00,26.0,26.07,25.99,26.06,84800.0,16.8044,16.8496,16.7979,16.8432,84800.0
2007-07-02 09:40:00,26.06,26.08,26.05,26.05,42400.0,16.8432,16.8561,16.8367,16.8367,42400.0
2007-07-02 09:45:00,26.05,26.07,26.03,26.03,53800.0,16.8367,16.8496,16.8238,16.8238,53800.0
2007-07-02 09:50:00,26.03,26.06,26.01,26.06,38800.0,16.8238,16.8432,16.8108,16.8432,38800.0
2007-07-02 09:55:00,26.05,26.08,26.05,26.07,45200.0,16.8367,16.8561,16.8367,16.8496,45200.0
2007-07-02 10:00:00,26.06,26.13,26.05,26.08,75800.0,16.8432,16.8884,16.8367,16.8561,75800.0
2007-07-02 10:05:00,26.07,26.11,26.07,26.11,48800.0,16.8496,16.8755,16.8496,16.8755,48800.0
2007-07-02 10:10:00,26.1,26.1,26.08,26.09,21600.0,16.869,16.869,16.8561,16.8625,21600.0
2007-07-02 10:15:00,26.09,26.09,26.07,26.08,39600.0,16.8625,16.8625,16.8496,16.8561,39600.0
2007-07-02 10:20:00,26.07,26.09,26.05,26.05,48600.0,16.8496,16.8625,16.8367,16.8367,48600.0
2007-07-02 10:25:00,26.05,26.1,26.04,26.07,48600.0,16.8367,16.869,16.8302,16.8496,48600.0
2007-07-02 10:30:00,26.07,26.1,26.06,26.07,40800.0,16.8496,16.869,16.8432,16.8496,40800.0
2007-07-02 10:35:00,26.07,26.09,26.05,26.05,37600.0,16.8496,16.8625,16.8367,16.8367,37600.0
2007-07-02 10:40:00,26.05,26.05,26.03,26.04,21200.0,16.8367,16.8367,16.8238,16.8302,21200.0
2007-07-02 10:45:00,26.03,26.04,26.02,26.03,13600.0,16.8238,16.8302,16.8173,16.8238,13600.0
2007-07-02 10:50:00,26.03,26.05,26.03,26.04,12400.0,16.8238,16.8367,16.8238,16.8302,12400.0
2007-07-02 10:55:00,26.04,26.06,26.03,26.06,20000.0,16.8302,16.8432,16.8238,16.8432,20000.0
2007-07-02 11:00:00,26.06,26.09,26.06,26.07,43200.0,16.8432,16.8625,16.8432,16.8496,43200.0
2007-07-02 11:05:00,26.07,26.07,26.04,26.05,34800.0,16.8496,16.8496,16.8302,16.8367,34800.0
2007-07-02 11:10:00,26.05,26.07,26.05,26.06,26800.0,16.8367,16.8496,16.8367,16.8432,26800.0
2007-07-02 11:15:00,26.05,26.05,26.03,26.04,15600.0,16.8367,16.8367,16.8238,16.8302,15600.0
2007-07-02 11:20:00,26.03,26.03,26.03,26.03,18600.0,16.8238,16.8238,16.8238,16.8238,18600.0
2007-07-02 11:25:00,26.03,26.04,26.03,26.04,13600.0,16.8238,16.8302,16.8238,16.8302,13600.0
2007-07-02 11:30:00,26.04,26.04,26.03,26.04,14600.0,16.8302,16.8302,16.8238,16.8302,14600.0
2007-07-02 11:35:00,26.04,26.05,26.04,26.04,48200.0,16.8302,16.8367,16.8302,16.8302,48200.0
2007-07-02 11:40:00,26.04,26.04,26.02,26.03,32400.0,16.8302,16.8302,16.8173,16.8238,32400.0
2007-07-02 11:45:00,26.02,26.03,26.02,26.02,11800.0,16.8173,16.8238,16.8173,16.8173,11800.0
2007-07-02 11:50:00,26.02,26.03,26.02,26.03,24600.0,16.8173,16.8238,16.8173,16.8238,24600.0
2007-07-02 11:55:00,26.02,26.03,26.02,26.03,30400.0,16.8173,16.8238,16.8173,16.8238,30400.0
2007-07-02 12:00:00,26.03,26.04,26.02,26.04,36800.0,16.8238,16.8302,16.8173,16.8302,36800.0
2007-07-02 12:05:00,26.03,26.04,26.03,26.03,36000.0,16.8238,16.8302,16.8238,16.8238,36000.0
2007-07-02 12:10:00,26.03,26.03,26.02,26.03,22800.0,16.8238,16.8238,16.8173,16.8238,22800.0
2007-07-02 12:15:00,26.02,26.02,26.01,26.02,15000.0,16.8173,16.8173,16.8108,16.8173,15000.0
2007-07-02 12:20:00,26.02,26.02,26.0,26.01,29600.0,16.8173,16.8173,16.8044,16.8108,29600.0
2007-07-02 12:25:00,26.01,26.01,26.0,26.0,15800.0,16.8108,16.8108,16.8044,16.8044,15800.0
2007-07-02 12:30:00,26.0,26.02,25.99,25.99,19000.0,16.8044,16.8173,16.7979,16.7979,19000.0
2007-07-02 12:35:00,25.99,26.0,25.97,25.99,28400.0,16.7979,16.8044,16.785,16.7979,28400.0
2007-07-02 12:40:00,25.99,26.0,25.99,26.0,24400.0,16.7979,16.8044,16.7979,16.8044,24400.0
2007-07-02 12:45:00,26.0,26.0,25.99,26.0,21400.0,16.8044,16.8044,16.7979,16.8044,21400.0
2007-07-02 12:50:00,26.0,26.01,26.0,26.0,12600.0,16.8044,16.8108,16.8044,16.8044,12600.0
2007-07-02 12:55:00,26.0,26.0,26.0,26.0,10600.0,16.8044,16.8044,16.8044,16.8044,10600.0
2007-07-02 13:00:00,26.0,26.03,26.0,26.03,13600.0,16.8044,16.8238,16.8044,16.8238,13600.0
2007-07-02 13:05:00,26.03,26.04,26.02,26.02,54200.0,16.8238,16.8302,16.8173,16.8173,54200.0
2007-07-02 13:10:00,26.03,26.04,26.02,26.02,25600.0,16.8238,16.8302,16.8173,16.8173,25600.0
2007-07-02 13:15:00,26.02,26.02,26.0,26.0,23200.0,16.8173,16.8173,16.8044,16.8044,23200.0
2007-07-02 13:20:00,26.0,26.0,25.99,26.0,9800.0,16.8044,16.8044,16.7979,16.8044,9800.0
2007-07-02 13:25:00,26.0,26.0,26.0,26.0,8000.0,16.8044,16.8044,16.8044,16.8044,8000.0
2007-07-02 13:30:00,26.0,26.01,26.0,26.0,24600.0,16.8044,16.8108,16.8044,16.8044,24600.0
2007-07-02 13:35:00,26.0,26.03,26.0,26.03,26200.0,16.8044,16.8238,16.8044,16.8238,26200.0
2007-07-02 13:40:00,26.02,26.04,26.02,26.04,15200.0,16.8173,16.8302,16.8173,16.8302,15200.0
2007-07-02 13:45:00,26.04,26.07,26.03,26.04,103000.0,16.8302,16.8496,16.8238,16.8302,103000.0
2007-07-02 13:50:00,26.04,26.05,26.02,26.03,85000.0,16.8302,16.8367,16.8173,16.8238,85000.0
2007-07-02 13:55:00,26.03,26.04,26.0,26.01,62000.0,16.8238,16.8302,16.8044,16.8108,62000.0
2007-07-02 14:00:00,26.01,26.02,26.0,26.02,16200.0,16.8108,16.8173,16.8044,16.8173,16200.0
2007-07-02 14:05:00,26.02,26.02,26.0,26.0,19600.0,16.8173,16.8173,16.8044,16.8044,19600.0
2007-07-02 14:10:00,26.0,26.01,25.98,25.98,30600.0,16.8044,16.8108,16.7914,16.7914,30600.0
2007-07-02 14:15:00,25.98,25.99,25.98,25.99,10400.0,16.7914,16.7979,16.7914,16.7979,10400.0
2007-07-02 14:20:00,25.99,26.0,25.99,26.0,19000.0,16.7979,16.8044,16.7979,16.8044,19000.0
2007-07-02 14:25:00,26.0,26.0,25.99,25.99,17400.0,16.8044,16.8044,16.7979,16.7979,17400.0
2007-07-02 14:30:00,26.0,26.0,26.0,26.0,20200.0,16.8044,16.8044,16.8044,16.8044,20200.0
2007-07-02 14:35:00,26.0,26.02,26.0,26.0,35000.0,16.8044,16.8173,16.8044,16.8044,35000.0
2007-07-02 14:40:00,26.0,26.0,26.0,26.0,36800.0,16.8044,16.8044,16.8044,16.8044,36800.0
2007-07-02 14:45:00,26.0,26.0,25.97,25.99,30800.0,16.8044,16.8044,16.785,16.7979,30800.0
2007-07-02 14:50:00,25.99,26.0,25.98,26.0,24000.0,16.7979,16.8044,16.7914,16.8044,24000.0
2007-07-02 14:55:00,26.0,26.03,26.0,26.02,30600.0,16.8044,16.8238,16.8044,16.8173,30600.0
2007-07-02 15:00:00,26.02,26.03,26.0,26.01,27000.0,16.8173,16.8238,16.8044,16.8108,27000.0
2007-07-02 15:05:00,26.0,26.01,26.0,26.0,18200.0,16.8044,16.8108,16.8044,16.8044,18200.0
2007-07-02 15:10:00,26.0,26.0,25.98,25.98,25400.0,16.8044,16.8044,16.7914,16.7914,25400.0
2007-07-02 15:15:00,25.98,26.0,25.98,26.0,22000.0,16.7914,16.8044,16.7914,16.8044,22000.0
2007-07-02 15:20:00,26.0,26.0,26.0,26.0,31600.0,16.8044,16.8044,16.8044,16.8044,31600.0
2007-07-02 15:25:00,26.0,26.02,26.0,26.01,22800.0,16.8044,16.8173,16.8044,16.8108,22800.0
2007-07-02 15:30:00,26.02,26.04,26.02,26.02,45800.0,16.8173,16.8302,16.8173,16.8173,45800.0
2007-07-02 15:35:00,26.02,26.02,25.99,26.0,44800.0,16.8173,16.8173,16.7979,16.8044,44800.0
2007-07-02 15:40:00,25.99,26.02,25.99,26.0,39000.0,16.7979,16.8173,16.7979,16.8044,39000.0
2007-07-02 15:45:00,26.0,26.01,25.99,26.0,36400.0,16.8044,16.8108,16.7979,16.8044,36400.0
2007-07-02 15:50:00,25.99,25.99,25.98,25.98,26600.0,16.7979,16.7979,16.7914,16.7914,26600.0
2007-07-02 15:55:00,25.99,26.04,25.98,26.04,101600.0,16.7979,16.8302,16.7914,16.8302,101600.0
2007-07-03 09:30:00,26.06,26.08,26.03,26.03,52400.0,16.8432,16.8561,16.8238,16.8238,52400.0
2007-07-03 09:35:00,26.03,26.06,26.0,26.06,19400.0,16.8238,16.8432,16.8044,16.8432,19400.0
2007-07-03 09:40:00,26.06,26.08,26.04,26.04,36600.0,16.8432,16.8561,16.8302,16.8302,36600.0
2007-07-03 09:45:00,26.05,26.05,25.99,26.0,31600.0,16.8367,16.8367,16.7979,16.8044,31600.0
2007-07-03 09:50:00,26.0,26.03,26.0,26.03,27200.0,16.8044,16.8238,16.8044,16.8238,27200.0
2007-07-03 09:55:00,26.03,26.07,26.03,26.07,22400.0,16.8238,16.8496,16.8238,16.8496,22400.0
2007-07-03 10:00:00,26.06,26.1,26.04,26.05,38400.0,16.8432,16.869,16.8302,16.8367,38400.0
2007-07-03 10:05:00,26.05,26.06,26.03,26.05,20800.0,16.8367,16.8432,16.8238,16.8367,20800.0
2007-07-03 10:10:00,26.05,26.07,26.03,26.06,38000.0,16.8367,16.8496,16.8238,16.8432,38000.0
2007-07-03 10:15:00,26.06,26.07,26.04,26.07,33200.0,16.8432,16.8496,16.8302,16.8496,33200.0
2007-07-03 10:20:00,26.06,26.1,26.06,26.09,46800.0,16.8432,16.869,16.8432,16.8625,46800.0
2007-07-03 10:25:00,26.1,26.11,26.09,26.1,15000.0,16.869,16.8755,16.8625,16.869,15000.0
2007-07-03 10:30:00,26.11,26.13,26.11,26.12,20400.0,16.8755,16.8884,16.8755,16.8819,20400.0
2007-07-03 10:35:00,26.12,26.13,26.07,26.08,48600.0,16.8819,16.8884,16.8496,16.8561,48600.0
2007-07-03 10:40:00,26.08,26.09,26.07,26.09,20600.0,16.8561,16.8625,16.8496,16.8625,20600.0
2007-07-03 10:45:00,26.09,26.1,26.08,26.08,10600.0,16.8625,16.869,16.8561,16.8561,10600.0
2007-07-03 10:50:00,26.09,26.11,26.08,26.09,23400.0,16.8625,16.8755,16.8561,16.8625,23400.0
2007-07-03 10:55:00,26.09,26.11,26.09,26.1,17200.0,16.8625,16.8755,16.8625,16.869,17200.0
2007-07-03 11:00:00,26.1,26.11,26.07,26.07,22000.0,16.869,16.8755,16.8496,16.8496,22000.0
2007-07-03 11:05:00,26.06,26.07,26.06,26.06,16800.0,16.8432,16.8496,16.8432,16.8432,16800.0
2007-07-03 11:10:00,26.06,26.07,26.04,26.05,24800.0,16.8432,16.8496,16.8302,16.8367,24800.0
2007-07-03 11:15:00,26.04,26.05,26.04,26.04,18600.0,16.8302,16.8367,16.8302,16.8302,18600.0
2007-07-03 11:20:00,26.04,26.05,26.03,26.03,34200.0,16.8302,16.8367,16.8238,16.8238,34200.0
2007-07-03 11:25:00,26.03,26.03,26.01,26.02,15800.0,16.8238,16.8238,16.8108,16.8173,15800.0
2007-07-03 11:30:00,26.01,26.02,26.01,26.02,10400.0,16.8108,16.8173,16.8108,16.8173,10400.0
2007-07-03 11:35:00,26.01,26.01,25.98,25.99,42200.0,16.8108,16.8108,16.7914,16.7979,42200.0
2007-07-03 11:40:00,26.0,26.04,26.0,26.04,99800.0,16.8044,16.8302,16.8044,16.8302,99800.0
2007-07-03 11:45:00,26.04,26.06,26.03,26.06,80400.0,16.8302,16.8432,16.8238,16.8432,80400.0
2007-07-03 11:50:00,26.06,26.07,26.05,26.06,14600.0,16.8432,16.8496,16.8367,16.8432,14600.0
2007-07-03 11:55:00,26.06,26.07,26.06,26.06,8200.0,16.8432,16.8496,16.8432,16.8432,8200.0
2007-07-03 12:00:00,26.07,26.07,26.06,26.07,12800.0,16.8496,16.8496,16.8432,16.8496,12800.0
2007-07-03 12:05:00,26.06,26.11,26.06,26.1,75000.0,16.8432,16.8755,16.8432,16.869,75000.0
2007-07-03 12:10:00,26.1,26.11,26.09,26.11,60600.0,16.869,16.8755,16.8625,16.8755,60600.0
2007-07-03 12:15:00,26.11,26.13,26.1,26.12,119000.0,16.8755,16.8884,16.869,16.8819,119000.0
2007-07-03 12:20:00,26.11,26.14,26.1,26.12,63600.0,16.8755,16.8949,16.869,16.8819,63600.0
2007-07-03 12:25:00,26.12,26.15,26.11,26.12,80800.0,16.8819,16.9013,16.8755,16.8819,80800.0
2007-07-03 12:30:00,26.12,26.16,26.12,26.14,30400.0,16.8819,16.9078,16.8819,16.8949,30400.0
2007-07-03 12:35:00,26.14,26.17,26.13,26.17,95000.0,16.8949,16.9142,16.8884,16.9142,95000.0
2007-07-03 12:40:00,26.17,26.2,26.15,26.18,80400.0,16.9142,16.9336,16.9013,16.9207,80400.0
2007-07-03 12:45:00,26.18,26.18,26.15,26.15,61800.0,16.9207,16.9207,16.9013,16.9013,61800.0
2007-07-03 12:50:00,26.15,26.15,26.1,26.11,26600.0,16.9013,16.9013,16.869,16.8755,26600.0
2007-07-03 12:55:00,26.11,26.12,26.11,26.12,41000.0,16.8755,16.8819,16.8755,16.8819,41000.0
2007-07-05 09:30:00,26.01,26.07,25.98,25.98,56800.0,16.8108,16.8496,16.7914,16.7914,56800.0
2007-07-05 09:35:00,26.0,26.0,25.93,25.94,17800.0,16.8044,16.8044,16.7591,16.7656,17800.0
2007-07-05 09:40:00,25.95,25.95,25.9,25.92,27800.0,16.7721,16.7721,16.7397,16.7527,27800.0
2007-07-05 09:45:00,25.91,25.93,25.9,25.92,26000.0,16.7462,16.7591,16.7397,16.7527,26000.0
2007-07-05 09:50:00,25.92,25.95,25.91,25.93,38400.0,16.7527,16.7721,16.7462,16.7591,38400.0
2007-07-05 09:55:00,25.92,25.94,25.9,25.9,52000.0,16.7527,16.7656,16.7397,16.7397,52000.0
2007-07-05 10:00:00,25.91,25.92,25.9,25.9,28200.0,16.7462,16.7527,16.7397,16.7397,28200.0
2007-07-05 10:05:00,25.9,25.93,25.88,25.93,32600.0,16.7397,16.7591,16.7268,16.7591,32600.0
2007-07-05 10:10:00,25.93,25.96,25.89,25.89,26800.0,16.7591,16.7785,16.7333,16.7333,26800.0
2007-07-05 10:15:00,25.9,25.9,25.86,25.86,19800.0,16.7397,16.7397,16.7139,16.7139,19800.0
2007-07-05 10:20:00,25.86,25.86,25.86,25.86,19400.0,16.7139,16.7139,16.7139,16.7139,19400.0
2007-07-05 10:25:00,25.86,25.87,25.86,25.87,26200.0,16.7139,16.7204,16.7139,16.7204,26200.0
2007-07-05 10:30:00,25.88,25.92,25.88,25.92,47600.0,16.7268,16.7527,16.7268,16.7527,47600.0
2007-07-05 10:35:00,25.92,25.93,25.87,25.88,23200.0,16.7527,16.7591,16.7204,16.7268,23200.0
2007-07-05 10:40:00,25.87,25.87,25.83,25.84,27200.0,16.7204,16.7204,16.6945,16.701,27200.0
2007-07-05 10:45:00,25.84,25.85,25.82,25.83,24800.0,16.701,16.7074,16.688,16.6945,24800.0
2007-07-05 10:50:00,25.83,25.85,25.8,25.82,95000.0,16.6945,16.7074,16.6751,16.688,95000.0
2007-07-05 10:55:00,25.83,25.83,25.81,25.83,40400.0,16.6945,16.6945,16.6816,16.6945,40400.0
2007-07-05 11:00:00,25.83,25.84,25.79,25.8,38200.0,16.6945,16.701,16.6686,16.6751,38200.0
2007-07-05 11:05:00,25.79,25.8,25.79,25.8,35000.0,16.6686,16.6751,16.6686,16.6751,35000.0
2007-07-05 11:10:00,25.8,25.82,25.8,25.8,60400.0,16.6751,16.688,16.6751,16.6751,60400.0
2007-07-05 11:15:00,25.8,25.83,25.8,25.8,25400.0,16.6751,16.6945,16.6751,16.6751,25400.0
2007-07-05 11:20:00,25.81,25.85,25.8,25.84,21600.0,16.6816,16.7074,16.6751,16.701,21600.0
2007-07-05 11:25:00,25.84,25.84,25.83,25.84,21200.0,16.701,16.701,16.6945,16.701,21200.0
2007-07-05 11:30:00,25.84,25.85,25.83,25.85,15800.0,16.701,16.7074,16.6945,16.7074,15800.0
2007-07-05 11:35:00,25.85,25.89,25.85,25.89,41000.0,16.7074,16.7333,16.7074,16.7333,41000.0
2007-07-05 11:40:00,25.89,25.9,25.87,25.88,42800.0,16.7333,16.7397,16.7204,16.7268,42800.0
2007-07-05 11:45:00,25.88,25.88,25.86,25.87,33200.0,16.7268,16.7268,16.7139,16.7204,33200.0
2007-07-05 11:50:00,25.87,25.89,25.87,25.89,21600.0,16.7204,16.7333,16.7204,16.7333,21600.0
2007-07-05 11:55:00,25.89,25.89,25.88,25.89,17800.0,16.7333,16.7333,16.7268,16.7333,17800.0
2007-07-05 12:00:00,25.9,25.93,25.89,25.92,43000.0,16.7397,16.7591,16.7333,16.7527,43000.0
2007-07-05 12:05:00,25.93,25.93,25.9,25.91,12600.0,16.7591,16.7591,16.7397,16.7462,12600.0
2007-07-05 12:10:00,25.91,25.91,25.87,25.89,19800.0,16.7462,16.7462,16.7204,16.7333,19800.0
2007-07-05 12:15:00,25.89,25.91,25.89,25.89,15400.0,16.7333,16.7462,16.7333,16.7333,15400.0
2007-07-05 12:20:00,25.88,25.89,25.86,25.86,15400.0,16.7268,16.7333,16.7139,16.7139,15400.0
2007-07-05 12:25:00,25.86,25.86,25.82,25.83,26800.0,16.7139,16.7139,16.688,16.6945,26800.0
2007-07-05 12:30:00,25.82,25.83,25.77,25.77,19000.0,16.688,16.6945,16.6557,16.6557,19000.0
2007-07-05 12:35:00,25.78,25.79,25.76,25.77,19600.0,16.6622,16.6686,16.6493,16.6557,19600.0
2007-07-05 12:40:00,25.78,25.8,25.77,25.8,8600.0,16.6622,16.6751,16.6557,16.6751,8600.0
2007-07-05 12:45:00,25.8,25.81,25.78,25.78,15600.0,16.6751,16.6816,16.6622,16.6622,15600.0
2007-07-05 12:50:00,25.79,25.79,25.78,25.78,16600.0,16.6686,16.6686,16.6622,16.6622,16600.0
2007-07-05 12:55:00,25.78,25.8,25.78,25.79,16200.0,16.6622,16.6751,16.6622,16.6686,16200.0
2007-07-05 13:00:00,25.79,25.81,25.79,25.81,13800.0,16.6686,16.6816,16.6686,16.6816,13800.0
2007-07-05 13:05:00,25.8,25.81,25.8,25.81,17600.0,16.6751,16.6816,16.6751,16.6816,17600.0
2007-07-05 13:10:00,25.81,25.86,25.81,25.84,21800.0,16.6816,16.7139,16.6816,16.701,21800.0
2007-07-05 13:15:00,25.84,25.86,25.84,25.85,6600.0,16.701,16.7139,16.701,16.7074,6600.0
2007-07-05 13:20:00,25.85,25.85,25.83,25.83,16000.0,16.7074,16.7074,16.6945,16.6945,16000.0
2007-07-05 13:25:00,25.84,25.85,25.83,25.84,15600.0,16.701,16.7074,16.6945,16.701,15600.0
2007-07-05 13:30:00,25.84,25.86,25.84,25.86,19800.0,16.701,16.7139,16.701,16.7139,19800.0
2007-07-05 13:35:00,25.86,25.86,25.85,25.86,17000.0,16.7139,16.7139,16.7074,16.7139,17000.0
2007-07-05 13:40:00,25.86,25.86,25.85,25.86,36600.0,16.7139,16.7139,16.7074,16.7139,36600.0
2007-07-05 13:45:00,25.86,25.86,25.86,25.86,16200.0,16.7139,16.7139,16.7139,16.7139,16200.0
2007-07-05 13:50:00,25.86,25.86,25.86,25.86,8400.0,16.7139,16.7139,16.7139,16.7139,8400.0
2007-07-05 13:55:00,25.86,25.87,25.86,25.86,24000.0,16.7139,16.7204,16.7139,16.7139,24000.0
2007-07-05 14:00:00,25.86,25.86,25.85,25.85,18600.0,16.7139,16.7139,16.7074,16.7074,18600.0
2007-07-05 14:05:00,25.85,25.87,25.85,25.86,19800.0,16.7074,16.7204,16.7074,16.7139,19800.0
2007-07-05 14:10:00,25.86,25.88,25.86,25.87,17400.0,16.7139,16.7268,16.7139,16.7204,17400.0
2007-07-05 14:15:00,25.88,25.91,25.87,25.89,36400.0,16.7268,16.7462,16.7204,16.7333,36400.0
2007-07-05 14:20:00,25.89,25.9,25.89,25.9,6600.0,16.7333,16.7397,16.7333,16.7397,6600.0
2007-07-05 14:25:00,25.89,25.89,25.88,25.88,7200.0,16.7333,16.7333,16.7268,16.7268,7200.0
2007-07-05 14:30:00,25.89,25.9,25.88,25.89,12200.0,16.7333,16.7397,16.7268,16.7333,12200.0
2007-07-05 14:35:00,25.9,25.9,25.89,25.89,14000.0,16.7397,16.7397,16.7333,16.7333,14000.0
2007-07-05 14:40:00,25.89,25.9,25.89,25.89,25200.0,16.7333,16.7397,16.7333,16.7333,25200.0
2007-07-05 14:45:00,25.9,25.9,25.89,25.9,11600.0,16.7397,16.7397,16.7333,16.7397,11600.0
2007-07-05 14:50:00,25.9,25.92,25.89,25.9,21800.0,16.7397,16.7527,16.7333,16.7397,21800.0
2007-07-05 14:55:00,25.91,25.91,25.88,25.91,21200.0,16.7462,16.7462,16.7268,16.7462,21200.0
2007-07-05 15:00:00,25.9,25.91,25.87,25.87,18600.0,16.7397,16.7462,16.7204,16.7204,18600.0
2007-07-05 15:05:00,25.87,25.9,25.87,25.9,12200.0,16.7204,16.7397,16.7204,16.7397,12200.0
2007-07-05 15:10:00,25.9,25.9,25.88,25.9,22400.0,16.7397,16.7397,16.7268,16.7397,22400.0
2007-07-05 15:15:00,25.9,25.9,25.85,25.85,51600.0,16.7397,16.7397,16.7074,16.7074,51600.0
2007-07-05 15:20:00,25.85,25.86,25.84,25.84,42400.0,16.7074,16.7139,16.701,16.701,42400.0
2007-07-05 15:25:00,25.84,25.86,25.84,25.84,45000.0,16.701,16.7139,16.701,16.701,45000.0
2007-07-05 15:30:00,25.84,25.85,25.82,25.83,54600.0,16.701,16.7074,16.688,16.6945,54600.0
2007-07-05 15:35:00,25.83,25.87,25.83,25.87,58600.0,16.6945,16.7204,16.6945,16.7204,58600.0
2007-07-05 15:40:00,25.86,25.87,25.86,25.86,113000.0,16.7139,16.7204,16.7139,16.7139,113000.0
2007-07-05 15:45:00,25.86,25.91,25.86,25.91,82400.0,16.7139,16.7462,16.7139,16.7462,82400.0
2007-07-05 15:50:00,25.91,25.91,25.88,25.89,47400.0,16.7462,16.7462,16.7268,16.7333,47400.0
2007-07-05 15:55:00,25.89,25.9,25.86,25.89,59000.0,16.7333,16.7397,16.7139,16.7333,59000.0
2007-07-06 09:30:00,25.92,25.95,25.83,25.83,53600.0,16.7527,16.7721,16.6945,16.6945,53600.0
2007-07-06 09:35:00,25.84,25.91,25.84,25.88,13400.0,16.701,16.7462,16.701,16.7268,13400.0
2007-07-06 09:40:00,25.86,25.9,25.86,25.88,13400.0,16.7139,16.7397,16.7139,16.7268,13400.0
2007-07-06 09:45:00,25.89,25.89,25.83,25.84,41000.0,16.7333,16.7333,16.6945,16.701,41000.0
2007-07-06 09:50:00,25.84,25.85,25.81,25.82,29600.0,16.701,16.7074,16.6816,16.688,29600.0
2007-07-06 09:55:00,25.83,25.84,25.81,25.83,39200.0,16.6945,16.701,16.6816,16.6945,39200.0
2007-07-06 10:00:00,25.83,25.89,25.83,25.89,236400.0,16.6945,16.7333,16.6945,16.7333,236400.0
2007-07-06 10:05:00,25.9,25.94,25.9,25.93,22000.0,16.7397,16.7656,16.7397,16.7591,22000.0
2007-07-06 10:10:00,25.94,25.94,25.88,25.93,180800.0,16.7656,16.7656,16.7268,16.7591,180800.0
2007-07-06 10:15:00,25.93,25.95,25.88,25.94,220000.0,16.7591,16.7721,16.7268,16.7656,220000.0
2007-07-06 10:20:00,25.95,25.95,25.91,25.93,32000.0,16.7721,16.7721,16.7462,16.7591,32000.0
2007-07-06 10:25:00,25.92,25.95,25.91,25.95,19800.0,16.7527,16.7721,16.7462,16.7721,19800.0
2007-07-06 10:30:00,25.95,25.96,25.93,25.94,23000.0,16.7721,16.7785,16.7591,16.7656,23000.0
2007-07-06 10:35:00,25.93,25.94,25.91,25.91,16400.0,16.7591,16.7656,16.7462,16.7462,16400.0
2007-07-06 10:40:00,25.91,25.91,25.9,25.9,11600.0,16.7462,16.7462,16.7397,16.7397,11600.0
2007-07-06 10:45:00,25.9,25.91,25.9,25.9,17600.0,16.7397,16.7462,16.7397,16.7397,17600.0
2007-07-06 10:50:00,25.9,25.91,25.89,25.9,55800.0,16.7397,16.7462,16.7333,16.7397,55800.0
2007-07-06 10:55:00,25.91,25.91,25.87,25.87,71000.0,16.7462,16.7462,16.7204,16.7204,71000.0
2007-07-06 11:00:00,25.88,25.9,25.85,25.9,15800.0,16.7268,16.7397,16.7074,16.7397,15800.0
2007-07-06 11:05:00,25.9,25.93,25.9,25.93,38400.0,16.7397,16.7591,16.7397,16.7591,38400.0
2007-07-06 11:10:00,25.93,25.95,25.91,25.91,21400.0,16.7591,16.7721,16.7462,16.7462,21400.0
2007-07-06 11:15:00,25.91,25.93,25.9,25.92,12000.0,16.7462,16.7591,16.7397,16.7527,12000.0
2007-07-06 11:20:00,25.91,25.92,25.9,25.9,29200.0,16.7462,16.7527,16.7397,16.7397,29200.0
2007-07-06 11:25:00,25.9,25.91,25.9,25.91,24800.0,16.7397,16.7462,16.7397,16.7462,24800.0
2007-07-06 11:30:00,25.92,25.97,25.92,25.97,18600.0,16.7527,16.785,16.7527,16.785,18600.0
2007-07-06 11:35:00,25.97,26.0,25.97,26.0,22400.0,16.785,16.8044,16.785,16.8044,22400.0
2007-07-06 11:40:00,26.0,26.0,25.98,25.99,15000.0,16.8044,16.8044,16.7914,16.7979,15000.0
2007-07-06 11:45:00,25.99,25.99,25.97,25.97,18200.0,16.7979,16.7979,16.785,16.785,18200.0
2007-07-06 11:50:00,25.97,25.97,25.94,25.95,12600.0,16.785,16.785,16.7656,16.7721,12600.0
2007-07-06 11:55:00,25.94,25.95,25.93,25.93,8800.0,16.7656,16.7721,16.7591,16.7591,8800.0
2007-07-06 12:00:00,25.93,25.97,25.93,25.97,11000.0,16.7591,16.785,16.7591,16.785,11000.0
2007-07-06 12:05:00,25.97,25.99,25.97,25.99,24800.0,16.785,16.7979,16.785,16.7979,24800.0
2007-07-06 12:10:00,25.99,26.0,25.99,26.0,31800.0,16.7979,16.8044,16.7979,16.8044,31800.0
2007-07-06 12:15:00,26.0,26.0,25.98,25.98,27600.0,16.8044,16.8044,16.7914,16.7914,27600.0
2007-07-06 12:20:00,25.98,25.98,25.96,25.96,21800.0,16.7914,16.7914,16.7785,16.7785,21800.0
2007-07-06 12:25:00,25.96,25.97,25.94,25.97,26200.0,16.7785,16.785,16.7656,16.785,26200.0
2007-07-06 12:30:00,25.97,25.98,25.93,25.93,18400.0,16.785,16.7914,16.7591,16.7591,18400.0
2007-07-06 12:35:00,25.94,25.99,25.94,25.99,15000.0,16.7656,16.7979,16.7656,16.7979,15000.0
2007-07-06 12:40:00,25.99,26.01,25.98,26.01,44800.0,16.7979,16.8108,16.7914,16.8108,44800.0
2007-07-06 12:45:00,26.01,26.02,26.0,26.0,17800.0,16.8108,16.8173,16.8044,16.8044,17800.0
2007-07-06 12:50:00,26.0,26.01,26.0,26.0,16000.0,16.8044,16.8108,16.8044,16.8044,16000.0
2007-07-06 12:55:00,26.01,26.05,26.0,26.05,47600.0,16.8108,16.8367,16.8044,16.8367,47600.0
2007-07-06 13:00:00,26.04,26.05,26.02,26.03,25000.0,16.8302,16.8367,16.8173,16.8238,25000.0
2007-07-06 13:05:00,26.03,26.03,26.02,26.02,6000.0,16.8238,16.8238,16.8173,16.8173,6000.0
2007-07-06 13:10:00,26.02,26.02,26.01,26.02,5200.0,16.8173,16.8173,16.8108,16.8173,5200.0
2007-07-06 13:15:00,26.02,26.09,26.01,26.04,101800.0,16.8173,16.8625,16.8108,16.8302,101800.0
2007-07-06 13:20:00,26.04,26.06,26.03,26.05,12600.0,16.8302,16.8432,16.8238,16.8367,12600.0
2007-07-06 13:25:00,26.05,26.09,26.04,26.06,70000.0,16.8367,16.8625,16.8302,16.8432,70000.0
2007-07-06 13:30:00,26.05,26.05,26.03,26.05,21400.0,16.8367,16.8367,16.8238,16.8367,21400.0
2007-07-06 13:35:00,26.05,26.05,26.03,26.03,6400.0,16.8367,16.8367,16.8238,16.8238,6400.0
2007-07-06 13:40:00,26.04,26.04,26.01,26.02,9400.0,16.8302,16.8302,16.8108,16.8173,9400.0
2007-07-06 13:45:00,26.02,26.04,26.01,26.03,58800.0,16.8173,16.8302,16.8108,16.8238,58800.0
2007-07-06 13:50:00,26.03,26.04,26.0,26.04,31600.0,16.8238,16.8302,16.8044,16.8302,31600.0
2007-07-06 13:55:00,26.04,26.07,26.04,26.05,8800.0,16.8302,16.8496,16.8302,16.8367,8800.0
2007-07-06 14:00:00,26.05,26.06,26.04,26.04,12000.0,16.8367,16.8432,16.8302,16.8302,12000.0
2007-07-06 14:05:00,26.04,26.05,26.04,26.05,5400.0,16.8302,16.8367,16.8302,16.8367,5400.0
2007-07-06 14:10:00,26.04,26.13,26.04,26.13,32600.0,16.8302,16.8884,16.8302,16.8884,32600.0
2007-07-06 14:15:00,26.12,26.13,26.06,26.06,17000.0,16.8819,16.8884,16.8432,16.8432,17000.0
2007-07-06 14:20:00,26.06,26.07,26.02,26.02,12600.0,16.8432,16.8496,16.8173,16.8173,12600.0
2007-07-06 14:25:00,26.03,26.03,26.02,26.03,12000.0,16.8238,16.8238,16.8173,16.8238,12000.0
2007-07-06 14:30:00,26.03,26.03,26.02,26.03,11400.0,16.8238,16.8238,16.8173,16.8238,11400.0
2007-07-06 14:35:00,26.03,26.11,26.03,26.1,34400.0,16.8238,16.8755,16.8238,16.869,34400.0
2007-07-06 14:40:00,26.1,26.11,26.1,26.1,6400.0,16.869,16.8755,16.869,16.869,6400.0
2007-07-06 14:45:00,26.1,26.1,26.06,26.06,16800.0,16.869,16.869,16.8432,16.8432,16800.0
2007-07-06 14:50:00,26.06,26.07,26.04,26.07,19200.0,16.8432,16.8496,16.8302,16.8496,19200.0
2007-07-06 14:55:00,26.07,26.11,26.06,26.08,29800.0,16.8496,16.8755,16.8432,16.8561,29800.0
2007-07-06 15:00:00,26.08,26.1,26.08,26.09,13400.0,16.8561,16.869,16.8561,16.8625,13400.0
2007-07-06 15:05:00,26.09,26.1,26.09,26.1,18200.0,16.8625,16.869,16.8625,16.869,18200.0
2007-07-06 15:10:00,26.1,26.1,26.08,26.08,16600.0,16.869,16.869,16.8561,16.8561,16600.0
2007-07-06 15:15:00,26.09,26.09,26.08,26.09,12200.0,16.8625,16.8625,16.8561,16.8625,12200.0
2007-07-06 15:20:00,26.09,26.11,26.08,26.09,29200.0,16.8625,16.8755,16.8561,16.8625,29200.0
2007-07-06 15:25:00,26.08,26.1,26.07,26.09,30200.0,16.8561,16.869,16.8496,16.8625,30200.0
2007-07-06 15:30:00,26.1,26.11,26.1,26.1,25600.0,16.869,16.8755,16.869,16.869,25600.0
2007-07-06 15:35:00,26.1,26.11,26.1,26.11,22000.0,16.869,16.8755,16.869,16.8755,22000.0
2007-07-06 15:40:00,26.11,26.13,26.11,26.11,26000.0,16.8755,16.8884,16.8755,16.8755,26000.0
2007-07-06 15:45:00,26.12,26.13,26.06,26.07,59000.0,16.8819,16.8884,16.8432,16.8496,59000.0
2007-07-06 15:50:00,26.07,26.09,26.04,26.04,53000.0,16.8496,16.8625,16.8302,16.8302,53000.0
2007-07-06 15:55:00,26.05,26.08,26.04,26.07,54400.0,16.8367,16.8561,16.8302,16.8496,54400.0
2007-07-09 09:30:00,26.07,26.14,26.07,26.12,53800.0,16.8496,16.8949,16.8496,16.8819,53800.0
2007-07-09 09:35:00,26.11,26.15,26.1,26.1,38600.0,16.8755,16.9013,16.869,16.869,38600.0
2007-07-09 09:40:00,26.1,26.17,26.1,26.16,51000.0,16.869,16.9142,16.869,16.9078,51000.0
2007-07-09 09:45:00,26.17,26.19,26.15,26.17,41000.0,16.9142,16.9272,16.9013,16.9142,41000.0
2007-07-09 09:50:00,26.16,26.17,26.16,26.17,38800.0,16.9078,16.9142,16.9078,16.9142,38800.0
2007-07-09 09:55:00,26.17,26.18,26.11,26.13,32800.0,16.9142,16.9207,16.8755,16.8884,32800.0
2007-07-09 10:00:00,26.13,26.17,26.12,26.15,35600.0,16.8884,16.9142,16.8819,16.9013,35600.0
2007-07-09 10:05:00,26.15,26.18,26.15,26.16,38800.0,16.9013,16.9207,16.9013,16.9078,38800.0
2007-07-09 10:10:00,26.16,26.18,26.16,26.18,24800.0,16.9078,16.9207,16.9078,16.9207,24800.0
2007-07-09 10:15:00,26.18,26.23,26.18,26.22,39800.0,16.9207,16.953,16.9207,16.9466,39800.0
2007-07-09 10:20:00,26.23,26.24,26.22,26.22,31400.0,16.953,16.9595,16.9466,16.9466,31400.0
2007-07-09 10:25:00,26.22,26.22,26.17,26.18,25000.0,16.9466,16.9466,16.9142,16.9207,25000.0
2007-07-09 10:30:00,26.18,26.18,26.12,26.12,28600.0,16.9207,16.9207,16.8819,16.8819,28600.0
2007-07-09 10:35:00,26.12,26.13,26.08,26.09,34000.0,16.8819,16.8884,16.8561,16.8625,34000.0
2007-07-09 10:40:00,26.1,26.1,26.01,26.02,33000.0,16.869,16.869,16.8108,16.8173,33000.0
2007-07-09 10:45:00,26.03,26.06,26.0,26.03,44600.0,16.8238,16.8432,16.8044,16.8238,44600.0
2007-07-09 10:50:00,26.04,26.04,26.01,26.03,24000.0,16.8302,16.8302,16.8108,16.8238,24000.0
2007-07-09 10:55:00,26.03,26.05,25.99,25.99,30200.0,16.8238,16.8367,16.7979,16.7979,30200.0
2007-07-09 11:00:00,25.99,26.02,25.99,26.0,21000.0,16.7979,16.8173,16.7979,16.8044,21000.0
2007-07-09 11:05:00,26.01,26.03,26.01,26.01,23000.0,16.8108,16.8238,16.8108,16.8108,23000.0
2007-07-09 11:10:00,26.01,26.06,26.0,26.02,59200.0,16.8108,16.8432,16.8044,16.8173,59200.0
2007-07-09 11:15:00,26.02,26.05,26.0,26.02,39200.0,16.8173,16.8367,16.8044,16.8173,39200.0
2007-07-09 11:20:00,26.02,26.02,25.99,26.0,19200.0,16.8173,16.8173,16.7979,16.8044,19200.0
2007-07-09 11:25:00,26.0,26.05,26.0,26.04,16200.0,16.8044,16.8367,16.8044,16.8302,16200.0
2007-07-09 11:30:00,26.05,26.05,26.04,26.04,15000.0,16.8367,16.8367,16.8302,16.8302,15000.0
2007-07-09 11:35:00,26.03,26.04,26.01,26.02,22600.0,16.8238,16.8302,16.8108,16.8173,22600.0
2007-07-09 11:40:00,26.03,26.03,26.0,26.02,13800.0,16.8238,16.8238,16.8044,16.8173,13800.0
2007-07-09 11:45:00,26.02,26.02,25.99,26.0,17200.0,16.8173,16.8173,16.7979,16.8044,17200.0
2007-07-09 11:50:00,26.0,26.03,26.0,26.01,23000.0,16.8044,16.8238,16.8044,16.8108,23000.0
2007-07-09 11:55:00,26.01,26.02,25.99,25.99,22400.0,16.8108,16.8173,16.7979,16.7979,22400.0
2007-07-09 12:00:00,25.99,25.99,25.98,25.99,15800.0,16.7979,16.7979,16.7914,16.7979,15800.0
2007-07-09 12:05:00,25.98,25.99,25.98,25.99,9800.0,16.7914,16.7979,16.7914,16.7979,9800.0
2007-07-09 12:10:00,25.99,25.99,25.97,25.97,32000.0,16.7979,16.7979,16.785,16.785,32000.0
2007-07-09 12:15:00,25.97,26.0,25.97,25.99,13000.0,16.785,16.8044,16.785,16.7979,13000.0
2007-07-09 12:20:00,25.98,25.99,25.97,25.98,8600.0,16.7914,16.7979,16.785,16.7914,8600.0
2007-07-09 12:25:00,25.97,25.99,25.97,25.99,12800.0,16.785,16.7979,16.785,16.7979,12800.0
2007-07-09 12:30:00,25.99,26.01,25.99,26.0,15200.0,16.7979,16.8108,16.7979,16.8044,15200.0
2007-07-09 12:35:00,26.0,26.01,26.0,26.0,17000.0,16.8044,16.8108,16.8044,16.8044,17000.0
2007-07-09 12:40:00,26.0,26.0,26.0,26.0,15000.0,16.8044,16.8044,16.8044,16.8044,15000.0
2007-07-09 12:45:00,26.0,26.0,25.96,25.97,46000.0,16.8044,16.8044,16.7785,16.785,46000.0
2007-07-09 12:50:00,25.97,25.99,25.96,25.99,32600.0,16.785,16.7979,16.7785,16.7979,32600.0
2007-07-09 12:55:00,25.99,25.99,25.96,25.97,29400.0,16.7979,16.7979,16.7785,16.785,29400.0
2007-07-09 13:00:00,25.96,25.97,25.95,25.96,19000.0,16.7785,16.785,16.7721,16.7785,19000.0
2007-07-09 13:05:00,25.96,25.97,25.93,25.94,29200.0,16.7785,16.785,16.7591,16.7656,29200.0
2007-07-09 13:10:00,25.93,25.94,25.92,25.92,26000.0,16.7591,16.7656,16.7527,16.7527,26000.0
2007-07-09 13:15:00,25.92,25.93,25.9,25.93,33600.0,16.7527,16.7591,16.7397,16.7591,33600.0
2007-07-09 13:20:00,25.93,25.95,25.92,25.94,34600.0,16.7591,16.7721,16.7527,16.7656,34600.0
2007-07-09 13:25:00,25.95,25.97,25.95,25.96,21200.0,16.7721,16.785,16.7721,16.7785,21200.0
2007-07-09 13:30:00,25.95,25.95,25.93,25.93,13400.0,16.7721,16.7721,16.7591,16.7591,13400.0
2007-07-09 13:35:00,25.93,25.94,25.93,25.93,14200.0,16.7591,16.7656,16.7591,16.7591,14200.0
2007-07-09 13:40:00,25.93,25.93,25.92,25.92,22600.0,16.7591,16.7591,16.7527,16.7527,22600.0
2007-07-09 13:45:00,25.92,25.93,25.91,25.91,20000.0,16.7527,16.7591,16.7462,16.7462,20000.0
2007-07-09 13:50:00,25.92,25.93,25.9,25.91,24200.0,16.7527,16.7591,16.7397,16.7462,24200.0
2007-07-09 13:55:00,25.91,25.93,25.91,25.93,26800.0,16.7462,16.7591,16.7462,16.7591,26800.0
2007-07-09 14:00:00,25.93,25.93,25.9,25.9,19800.0,16.7591,16.7591,16.7397,16.7397,19800.0
2007-07-09 14:05:00,25.9,25.9,25.88,25.88,18600.0,16.7397,16.7397,16.7268,16.7268,18600.0
2007-07-09 14:10:00,25.89,25.9,25.88,25.88,34800.0,16.7333,16.7397,16.7268,16.7268,34800.0
2007-07-09 14:15:00,25.88,25.88,25.85,25.87,38400.0,16.7268,16.7268,16.7074,16.7204,38400.0
2007-07-09 14:20:00,25.87,25.88,25.86,25.86,24600.0,16.7204,16.7268,16.7139,16.7139,24600.0
2007-07-09 14:25:00,25.86,25.86,25.83,25.84,42200.0,16.7139,16.7139,16.6945,16.701,42200.0
2007-07-09 14:30:00,25.84,25.84,25.82,25.83,36000.0,16.701,16.701,16.688,16.6945,36000.0
2007-07-09 14:35:00,25.82,25.84,25.81,25.81,52400.0,16.688,16.701,16.6816,16.6816,52400.0
2007-07-09 14:40:00,25.82,25.83,25.81,25.83,35200.0,16.688,16.6945,16.6816,16.6945,35200.0
2007-07-09 14:45:00,25.83,25.86,25.82,25.86,59800.0,16.6945,16.7139,16.688,16.7139,59800.0
2007-07-09 14:50:00,25.86,25.86,25.84,25.85,21200.0,16.7139,16.7139,16.701,16.7074,21200.0
2007-07-09 14:55:00,25.85,25.86,25.84,25.86,37600.0,16.7074,16.7139,16.701,16.7139,37600.0
2007-07-09 15:00:00,25.86,25.88,25.85,25.88,48000.0,16.7139,16.7268,16.7074,16.7268,48000.0
2007-07-09 15:05:00,25.88,25.88,25.85,25.86,32800.0,16.7268,16.7268,16.7074,16.7139,32800.0
2007-07-09 15:10:00,25.86,25.87,25.85,25.86,31200.0,16.7139,16.7204,16.7074,16.7139,31200.0
2007-07-09 15:15:00,25.86,25.88,25.86,25.86,29000.0,16.7139,16.7268,16.7139,16.7139,29000.0
2007-07-09 15:20:00,25.87,25.89,25.86,25.87,34400.0,16.7204,16.7333,16.7139,16.7204,34400.0
2007-07-09 15:25:00,25.87,25.88,25.86,25.86,16200.0,16.7204,16.7268,16.7139,16.7139,16200.0
2007-07-09 15:30:00,25.86,25.87,25.84,25.86,39000.0,16.7139,16.7204,16.701,16.7139,39000.0
2007-07-09 15:35:00,25.86,25.86,25.83,25.86,59800.0,16.7139,16.7139,16.6945,16.7139,59800.0
2007-07-09 15:40:00,25.85,25.86,25.84,25.85,53400.0,16.7074,16.7139,16.701,16.7074,53400.0
2007-07-09 15:45:00,25.85,25.88,25.85,25.87,101000.0,16.7074,16.7268,16.7074,16.7204,101000.0
2007-07-09 15:50:00,25.87,25.88,25.85,25.86,115000.0,16.7204,16.7268,16.7074,16.7139,115000.0
2007-07-09 15:55:00,25.86,25.89,25.85,25.86,119600.0,16.7139,16.7333,16.7074,16.7139,119600.0
2007-07-10 09:30:00,25.83,25.83,25.74,25.77,56000.0,16.6945,16.6945,16.6363,16.6557,56000.0
2007-07-10 09:35:00,25.75,25.76,25.66,25.68,57400.0,16.6428,16.6493,16.5846,16.5976,57400.0
2007-07-10 09:40:00,25.66,25.66,25.58,25.6,47000.0,16.5846,16.5846,16.5329,16.5458,47000.0
2007-07-10 09:45:00,25.61,25.61,25.56,25.59,44600.0,16.5523,16.5523,16.52,16.5394,44600.0
2007-07-10 09:50:00,25.58,25.62,25.56,25.61,47200.0,16.5329,16.5588,16.52,16.5523,47200.0
2007-07-10 09:55:00,25.63,25.63,25.56,25.57,76000.0,16.5652,16.5652,16.52,16.5265,76000.0
2007-07-10 10:00:00,25.57,25.59,25.53,25.58,60800.0,16.5265,16.5394,16.5006,16.5329,60800.0
2007-07-10 10:05:00,25.57,25.6,25.54,25.59,27600.0,16.5265,16.5458,16.5071,16.5394,27600.0
2007-07-10 10:10:00,25.59,25.66,25.58,25.63,39600.0,16.5394,16.5846,16.5329,16.5652,39600.0
2007-07-10 10:15:00,25.64,25.65,25.6,25.61,19200.0,16.5717,16.5782,16.5458,16.5523,19200.0
2007-07-10 10:20:00,25.6,25.63,25.59,25.62,35600.0,16.5458,16.5652,16.5394,16.5588,35600.0
2007-07-10 10:25:00,25.61,25.63,25.59,25.61,18400.0,16.5523,16.5652,16.5394,16.5523,18400.0
2007-07-10 10:30:00,25.61,25.62,25.58,25.6,34200.0,16.5523,16.5588,16.5329,16.5458,34200.0
2007-07-10 10:35:00,25.59,25.66,25.59,25.63,37400.0,16.5394,16.5846,16.5394,16.5652,37400.0
2007-07-10 10:40:00,25.63,25.64,25.58,25.61,34200.0,16.5652,16.5717,16.5329,16.5523,34200.0
2007-07-10 10:45:00,25.6,25.63,25.58,25.6,35200.0,16.5458,16.5652,16.5329,16.5458,35200.0
2007-07-10 10:50:00,25.6,25.63,25.6,25.62,15200.0,16.5458,16.5652,16.5458,16.5588,15200.0
2007-07-10 10:55:00,25.63,25.64,25.61,25.61,20400.0,16.5652,16.5717,16.5523,16.5523,20400.0
2007-07-10 11:00:00,25.61,25.66,25.61,25.65,50400.0,16.5523,16.5846,16.5523,16.5782,50400.0
2007-07-10 11:05:00,25.65,25.65,25.63,25.65,24000.0,16.5782,16.5782,16.5652,16.5782,24000.0
2007-07-10 11:10:00,25.65,25.67,25.65,25.66,34600.0,16.5782,16.5911,16.5782,16.5846,34600.0
2007-07-10 11:15:00,25.66,25.73,25.66,25.71,39200.0,16.5846,16.6299,16.5846,16.6169,39200.0
2007-07-10 11:20:00,25.71,25.72,25.68,25.68,22000.0,16.6169,16.6234,16.5976,16.5976,22000.0
2007-07-10 11:25:00,25.68,25.68,25.66,25.66,27200.0,16.5976,16.5976,16.5846,16.5846,27200.0
2007-07-10 11:30:00,25.66,25.68,25.66,25.68,50000.0,16.5846,16.5976,16.5846,16.5976,50000.0
2007-07-10 11:35:00,25.68,25.68,25.68,25.68,31600.0,16.5976,16.5976,16.5976,16.5976,31600.0
2007-07-10 11:40:00,25.68,25.71,25.68,25.7,94000.0,16.5976,16.6169,16.5976,16.6105,94000.0
2007-07-10 11:45:00,25.7,25.71,25.68,25.68,25200.0,16.6105,16.6169,16.5976,16.5976,25200.0
2007-07-10 11:50:00,25.68,25.69,25.68,25.69,14200.0,16.5976,16.604,16.5976,16.604,14200.0
2007-07-10 11:55:00,25.69,25.71,25.68,25.71,22400.0,16.604,16.6169,16.5976,16.6169,22400.0
2007-07-10 12:00:00,25.71,25.73,25.71,25.73,38000.0,16.6169,16.6299,16.6169,16.6299,38000.0
2007-07-10 12:05:00,25.73,25.75,25.72,25.75,27800.0,16.6299,16.6428,16.6234,16.6428,27800.0
2007-07-10 12:10:00,25.75,25.75,25.68,25.69,55000.0,16.6428,16.6428,16.5976,16.604,55000.0
2007-07-10 12:15:00,25.68,25.72,25.68,25.71,63200.0,16.5976,16.6234,16.5976,16.6169,63200.0
2007-07-10 12:20:00,25.72,25.73,25.71,25.73,42400.0,16.6234,16.6299,16.6169,16.6299,42400.0
2007-07-10 12:25:00,25.73,25.74,25.7,25.7,35400.0,16.6299,16.6363,16.6105,16.6105,35400.0
2007-07-10 12:30:00,25.7,25.71,25.69,25.7,22600.0,16.6105,16.6169,16.604,16.6105,22600.0
2007-07-10 12:35:00,25.7,25.75,25.64,25.75,116000.0,16.6105,16.6428,16.5717,16.6428,116000.0
2007-07-10 12:40:00,25.75,25.75,25.74,25.74,13600.0,16.6428,16.6428,16.6363,16.6363,13600.0
2007-07-10 12:45:00,25.74,25.75,25.72,25.73,34400.0,16.6363,16.6428,16.6234,16.6299,34400.0
2007-07-10 12:50:00,25.73,25.74,25.72,25.74,27800.0,16.6299,16.6363,16.6234,16.6363,27800.0
2007-07-10 12:55:00,25.74,25.75,25.73,25.75,31400.0,16.6363,16.6428,16.6299,16.6428,31400.0
2007-07-10 13:00:00,25.75,25.8,25.71,25.71,47400.0,16.6428,16.6751,16.6169,16.6169,47400.0
2007-07-10 13:05:00,25.7,25.74,25.68,25.72,42000.0,16.6105,16.6363,16.5976,16.6234,42000.0
2007-07-10 13:10:00,25.72,25.77,25.72,25.75,23800.0,16.6234,16.6557,16.6234,16.6428,23800.0
2007-07-10 13:15:00,25.75,25.75,25.69,25.7,15200.0,16.6428,16.6428,16.604,16.6105,15200.0
2007-07-10 13:20:00,25.7,25.72,25.66,25.72,50000.0,16.6105,16.6234,16.5846,16.6234,50000.0
2007-07-10 13:25:00,25.71,25.73,25.7,25.7,25000.0,16.6169,16.6299,16.6105,16.6105,25000.0
2007-07-10 13:30:00,25.71,25.71,25.68,25.71,20800.0,16.6169,16.6169,16.5976,16.6169,20800.0
2007-07-10 13:35:00,25.71,25.74,25.7,25.71,18000.0,16.6169,16.6363,16.6105,16.6169,18000.0
2007-07-10 13:40:00,25.71,25.71,25.67,25.7,28800.0,16.6169,16.6169,16.5911,16.6105,28800.0
2007-07-10 13:45:00,25.7,25.7,25.58,25.6,92800.0,16.6105,16.6105,16.5329,16.5458,92800.0
2007-07-10 13:50:00,25.6,25.61,25.56,25.59,83200.0,16.5458,16.5523,16.52,16.5394,83200.0
2007-07-10 13:55:00,25.58,25.61,25.57,25.6,47400.0,16.5329,16.5523,16.5265,16.5458,47400.0
2007-07-10 14:00:00,25.6,25.61,25.54,25.58,79600.0,16.5458,16.5523,16.5071,16.5329,79600.0
2007-07-10 14:05:00,25.58,25.61,25.55,25.56,57600.0,16.5329,16.5523,16.5135,16.52,57600.0
2007-07-10 14:10:00,25.56,25.58,25.54,25.55,37600.0,16.52,16.5329,16.5071,16.5135,37600.0
2007-07-10 14:15:00,25.55,25.57,25.53,25.56,52600.0,16.5135,16.5265,16.5006,16.52,52600.0
2007-07-10 14:20:00,25.57,25.58,25.53,25.56,57200.0,16.5265,16.5329,16.5006,16.52,57200.0
2007-07-10 14:25:00,25.55,25.56,25.53,25.55,33400.0,16.5135,16.52,16.5006,16.5135,33400.0
2007-07-10 14:30:00,25.54,25.58,25.53,25.57,57000.0,16.5071,16.5329,16.5006,16.5265,57000.0
2007-07-10 14:35:00,25.57,25.59,25.54,25.56,78600.0,16.5265,16.5394,16.5071,16.52,78600.0
2007-07-10 14:40:00,25.56,25.58,25.55,25.55,73200.0,16.52,16.5329,16.5135,16.5135,73200.0
2007-07-10 14:45:00,25.55,25.58,25.53,25.53,78800.0,16.5135,16.5329,16.5006,16.5006,78800.0
2007-07-10 14:50:00,25.53,25.56,25.53,25.56,43000.0,16.5006,16.52,16.5006,16.52,43000.0
2007-07-10 14:55:00,25.56,25.58,25.53,25.54,49800.0,16.52,16.5329,16.5006,16.5071,49800.0
2007-07-10 15:00:00,25.54,25.58,25.53,25.54,52400.0,16.5071,16.5329,16.5006,16.5071,52400.0
2007-07-10 15:05:00,25.54,25.54,25.48,25.48,117200.0,16.5071,16.5071,16.4683,16.4683,117200.0
2007-07-10 15:10:00,25.48,25.5,25.45,25.47,59400.0,16.4683,16.4812,16.4489,16.4618,59400.0
2007-07-10 15:15:00,25.46,25.5,25.45,25.49,40800.0,16.4554,16.4812,16.4489,16.4747,40800.0
2007-07-10 15:20:00,25.49,25.52,25.47,25.52,72200.0,16.4747,16.4941,16.4618,16.4941,72200.0
2007-07-10 15:25:00,25.51,25.51,25.46,25.47,62600.0,16.4877,16.4877,16.4554,16.4618,62600.0
2007-07-10 15:30:00,25.47,25.48,25.42,25.43,73200.0,16.4618,16.4683,16.4295,16.436,73200.0
2007-07-10 15:35:00,25.43,25.44,25.4,25.41,69600.0,16.436,16.4424,16.4166,16.423,69600.0
2007-07-10 15:40:00,25.41,25.41,25.36,25.37,125400.0,16.423,16.423,16.3907,16.3972,125400.0
2007-07-10 15:45:00,25.37,25.41,25.36,25.39,95000.0,16.3972,16.423,16.3907,16.4101,95000.0
2007-07-10 15:50:00,25.39,25.42,25.38,25.41,89000.0,16.4101,16.4295,16.4037,16.423,89000.0
2007-07-10 15:55:00,25.41,25.41,25.35,25.35,167800.0,16.423,16.423,16.3843,16.3843,167800.0
2007-07-11 09:30:00,25.31,25.31,25.23,25.28,122600.0,16.3584,16.3584,16.3067,16.339,122600.0
2007-07-11 09:35:00,25.29,25.33,25.28,25.33,28200.0,16.3455,16.3713,16.339,16.3713,28200.0
2007-07-11 09:40:00,25.32,25.35,25.31,25.35,48000.0,16.3649,16.3843,16.3584,16.3843,48000.0
2007-07-11 09:45:00,25.35,25.39,25.35,25.38,35000.0,16.3843,16.4101,16.3843,16.4037,35000.0
2007-07-11 09:50:00,25.36,25.36,25.25,25.27,69800.0,16.3907,16.3907,16.3196,16.3326,69800.0
2007-07-11 09:55:00,25.25,25.32,25.24,25.31,56000.0,16.3196,16.3649,16.3132,16.3584,56000.0
2007-07-11 10:00:00,25.3,25.35,25.29,25.35,48200.0,16.3519,16.3843,16.3455,16.3843,48200.0
2007-07-11 10:05:00,25.34,25.36,25.28,25.31,18000.0,16.3778,16.3907,16.339,16.3584,18000.0
2007-07-11 10:10:00,25.32,25.33,25.28,25.3,34600.0,16.3649,16.3713,16.339,16.3519,34600.0
2007-07-11 10:15:00,25.3,25.37,25.3,25.36,56200.0,16.3519,16.3972,16.3519,16.3907,56200.0
2007-07-11 10:20:00,25.37,25.38,25.33,25.36,28200.0,16.3972,16.4037,16.3713,16.3907,28200.0
2007-07-11 10:25:00,25.36,25.36,25.33,25.36,26400.0,16.3907,16.3907,16.3713,16.3907,26400.0
2007-07-11 10:30:00,25.37,25.38,25.32,25.35,48200.0,16.3972,16.4037,16.3649,16.3843,48200.0
2007-07-11 10:35:00,25.35,25.36,25.32,25.36,156600.0,16.3843,16.3907,16.3649,16.3907,156600.0
2007-07-11 10:40:00,25.35,25.42,25.34,25.42,58800.0,16.3843,16.4295,16.3778,16.4295,58800.0
2007-07-11 10:45:00,25.42,25.45,25.39,25.4,32800.0,16.4295,16.4489,16.4101,16.4166,32800.0
2007-07-11 10:50:00,25.4,25.43,25.4,25.43,15000.0,16.4166,16.436,16.4166,16.436,15000.0
2007-07-11 10:55:00,25.43,25.46,25.43,25.43,14400.0,16.436,16.4554,16.436,16.436,14400.0
2007-07-11 11:00:00,25.43,25.46,25.43,25.46,43000.0,16.436,16.4554,16.436,16.4554,43000.0
2007-07-11 11:05:00,25.46,25.55,25.43,25.54,64600.0,16.4554,16.5135,16.436,16.5071,64600.0
2007-07-11 11:10:00,25.54,25.57,25.53,25.56,20000.0,16.5071,16.5265,16.5006,16.52,20000.0
2007-07-11 11:15:00,25.56,25.58,25.55,25.56,16800.0,16.52,16.5329,16.5135,16.52,16800.0
2007-07-11 11:20:00,25.57,25.6,25.55,25.59,30400.0,16.5265,16.5458,16.5135,16.5394,30400.0
2007-07-11 11:25:00,25.6,25.6,25.55,25.56,29000.0,16.5458,16.5458,16.5135,16.52,29000.0
2007-07-11 11:30:00,25.55,25.56,25.51,25.51,21200.0,16.5135,16.52,16.4877,16.4877,21200.0
2007-07-11 11:35:00,25.51,25.53,25.5,25.5,47000.0,16.4877,16.5006,16.4812,16.4812,47000.0
2007-07-11 11:40:00,25.5,25.51,25.49,25.5,9600.0,16.4812,16.4877,16.4747,16.4812,9600.0
2007-07-11 11:45:00,25.5,25.5,25.5,25.5,3400.0,16.4812,16.4812,16.4812,16.4812,3400.0
2007-07-11 11:50:00,25.5,25.5,25.47,25.48,12800.0,16.4812,16.4812,16.4618,16.4683,12800.0
2007-07-11 11:55:00,25.47,25.5,25.47,25.5,11000.0,16.4618,16.4812,16.4618,16.4812,11000.0
2007-07-11 12:00:00,25.5,25.53,25.5,25.51,21800.0,16.4812,16.5006,16.4812,16.4877,21800.0
2007-07-11 12:05:00,25.51,25.52,25.49,25.49,29000.0,16.4877,16.4941,16.4747,16.4747,29000.0
2007-07-11 12:10:00,25.48,25.52,25.48,25.5,45200.0,16.4683,16.4941,16.4683,16.4812,45200.0
2007-07-11 12:15:00,25.51,25.51,25.49,25.51,76200.0,16.4877,16.4877,16.4747,16.4877,76200.0
2007-07-11 12:20:00,25.52,25.53,25.5,25.53,22200.0,16.4941,16.5006,16.4812,16.5006,22200.0
2007-07-11 12:25:00,25.52,25.53,25.51,25.52,9800.0,16.4941,16.5006,16.4877,16.4941,9800.0
2007-07-11 12:30:00,25.52,25.53,25.51,25.52,6600.0,16.4941,16.5006,16.4877,16.4941,6600.0
2007-07-11 12:35:00,25.51,25.53,25.5,25.52,12000.0,16.4877,16.5006,16.4812,16.4941,12000.0
2007-07-11 12:40:00,25.52,25.52,25.5,25.5,20600.0,16.4941,16.4941,16.4812,16.4812,20600.0
2007-07-11 12:45:00,25.5,25.51,25.5,25.5,44200.0,16.4812,16.4877,16.4812,16.4812,44200.0
2007-07-11 12:50:00,25.5,25.51,25.5,25.5,16000.0,16.4812,16.4877,16.4812,16.4812,16000.0
2007-07-11 12:55:00,25.5,25.54,25.5,25.53,23400.0,16.4812,16.5071,16.4812,16.5006,23400.0
2007-07-11 13:00:00,25.54,25.56,25.53,25.54,17600.0,16.5071,16.52,16.5006,16.5071,17600.0
2007-07-11 13:05:00,25.54,25.54,25.52,25.53,9200.0,16.5071,16.5071,16.4941,16.5006,9200.0
2007-07-11 13:10:00,25.52,25.53,25.5,25.52,118400.0,16.4941,16.5006,16.4812,16.4941,118400.0
2007-07-11 13:15:00,25.52,25.53,25.52,25.52,4800.0,16.4941,16.5006,16.4941,16.4941,4800.0
2007-07-11 13:20:00,25.52,25.53,25.5,25.5,14200.0,16.4941,16.5006,16.4812,16.4812,14200.0
2007-07-11 13:25:00,25.5,25.52,25.5,25.52,25800.0,16.4812,16.4941,16.4812,16.4941,25800.0
2007-07-11 13:30:00,25.52,25.55,25.52,25.54,15200.0,16.4941,16.5135,16.4941,16.5071,15200.0
2007-07-11 13:35:00,25.54,25.58,25.52,25.58,30200.0,16.5071,16.5329,16.4941,16.5329,30200.0
2007-07-11 13:40:00,25.57,25.57,25.54,25.55,15800.0,16.5265,16.5265,16.5071,16.5135,15800.0
2007-07-11 13:45:00,25.55,25.57,25.54,25.54,15200.0,16.5135,16.5265,16.5071,16.5071,15200.0
2007-07-11 13:50:00,25.55,25.55,25.5,25.51,27800.0,16.5135,16.5135,16.4812,16.4877,27800.0
2007-07-11 13:55:00,25.52,25.52,25.5,25.5,71600.0,16.4941,16.4941,16.4812,16.4812,71600.0
2007-07-11 14:00:00,25.5,25.52,25.49,25.5,70800.0,16.4812,16.4941,16.4747,16.4812,70800.0
2007-07-11 14:05:00,25.5,25.5,25.45,25.49,27600.0,16.4812,16.4812,16.4489,16.4747,27600.0
2007-07-11 14:10:00,25.48,25.53,25.48,25.5,13800.0,16.4683,16.5006,16.4683,16.4812,13800.0
2007-07-11 14:15:00,25.51,25.55,25.5,25.55,14600.0,16.4877,16.5135,16.4812,16.5135,14600.0
2007-07-11 14:20:00,25.55,25.56,25.52,25.53,14600.0,16.5135,16.52,16.4941,16.5006,14600.0
2007-07-11 14:25:00,25.52,25.55,25.52,25.53,10600.0,16.4941,16.5135,16.4941,16.5006,10600.0
2007-07-11 14:30:00,25.54,25.55,25.5,25.52,23800.0,16.5071,16.5135,16.4812,16.4941,23800.0
2007-07-11 14:35:00,25.52,25.55,25.51,25.53,22200.0,16.4941,16.5135,16.4877,16.5006,22200.0
2007-07-11 14:40:00,25.53,25.53,25.48,25.51,35800.0,16.5006,16.5006,16.4683,16.4877,35800.0
2007-07-11 14:45:00,25.5,25.53,25.5,25.5,17800.0,16.4812,16.5006,16.4812,16.4812,17800.0
2007-07-11 14:50:00,25.5,25.52,25.48,25.5,48200.0,16.4812,16.4941,16.4683,16.4812,48200.0
2007-07-11 14:55:00,25.5,25.53,25.48,25.52,82000.0,16.4812,16.5006,16.4683,16.4941,82000.0
2007-07-11 15:00:00,25.52,25.52,25.5,25.5,101600.0,16.4941,16.4941,16.4812,16.4812,101600.0
2007-07-11 15:05:00,25.51,25.53,25.5,25.52,42200.0,16.4877,16.5006,16.4812,16.4941,42200.0
2007-07-11 15:10:00,25.53,25.53,25.5,25.5,39800.0,16.5006,16.5006,16.4812,16.4812,39800.0
2007-07-11 15:15:00,25.5,25.54,25.49,25.54,77600.0,16.4812,16.5071,16.4747,16.5071,77600.0
2007-07-11 15:20:00,25.54,25.54,25.49,25.52,50800.0,16.5071,16.5071,16.4747,16.4941,50800.0
2007-07-11 15:25:00,25.53,25.56,25.52,25.56,25800.0,16.5006,16.52,16.4941,16.52,25800.0
2007-07-11 15:30:00,25.56,25.57,25.54,25.55,54200.0,16.52,16.5265,16.5071,16.5135,54200.0
2007-07-11 15:35:00,25.56,25.57,25.54,25.56,44200.0,16.52,16.5265,16.5071,16.52,44200.0
2007-07-11 15:40:00,25.56,25.59,25.56,25.59,54800.0,16.52,16.5394,16.52,16.5394,54800.0
2007-07-11 15:45:00,25.58,25.59,25.56,25.59,42400.0,16.5329,16.5394,16.52,16.5394,42400.0
2007-07-11 15:50:00,25.59,25.61,25.58,25.61,75000.0,16.5394,16.5523,16.5329,16.5523,75000.0
2007-07-11 15:55:00,25.61,25.64,25.6,25.63,99800.0,16.5523,16.5717,16.5458,16.5652,99800.0
2007-07-12 09:30:00,25.73,25.75,25.68,25.71,40600.0,16.6299,16.6428,16.5976,16.6169,40600.0
2007-07-12 09:35:00,25.7,25.71,25.68,25.71,5600.0,16.6105,16.6169,16.5976,16.6169,5600.0
2007-07-12 09:40:00,25.71,25.75,25.68,25.73,28600.0,16.6169,16.6428,16.5976,16.6299,28600.0
2007-07-12 09:45:00,25.73,25.82,25.73,25.78,26800.0,16.6299,16.688,16.6299,16.6622,26800.0
2007-07-12 09:50:00,25.8,25.86,25.8,25.84,21000.0,16.6751,16.7139,16.6751,16.701,21000.0
2007-07-12 09:55:00,25.86,25.86,25.82,25.82,13600.0,16.7139,16.7139,16.688,16.688,13600.0
2007-07-12 10:00:00,25.82,25.82,25.76,25.77,31600.0,16.688,16.688,16.6493,16.6557,31600.0
2007-07-12 10:05:00,25.77,25.78,25.75,25.78,27000.0,16.6557,16.6622,16.6428,16.6622,27000.0
2007-07-12 10:10:00,25.79,25.83,25.77,25.83,26400.0,16.6686,16.6945,16.6557,16.6945,26400.0
2007-07-12 10:15:00,25.83,25.83,25.8,25.8,14200.0,16.6945,16.6945,16.6751,16.6751,14200.0
2007-07-12 10:20:00,25.8,25.81,25.76,25.77,24600.0,16.6751,16.6816,16.6493,16.6557,24600.0
2007-07-12 10:25:00,25.77,25.8,25.75,25.75,64600.0,16.6557,16.6751,16.6428,16.6428,64600.0
2007-07-12 10:30:00,25.75,25.79,25.75,25.75,109000.0,16.6428,16.6686,16.6428,16.6428,109000.0
2007-07-12 10:35:00,25.74,25.77,25.74,25.75,35000.0,16.6363,16.6557,16.6363,16.6428,35000.0
2007-07-12 10:40:00,25.75,25.75,25.74,25.74,25400.0,16.6428,16.6428,16.6363,16.6363,25400.0
2007-07-12 10:45:00,25.75,25.75,25.72,25.72,26000.0,16.6428,16.6428,16.6234,16.6234,26000.0
2007-07-12 10:50:00,25.73,25.75,25.72,25.74,25600.0,16.6299,16.6428,16.6234,16.6363,25600.0
2007-07-12 10:55:00,25.73,25.77,25.72,25.75,53000.0,16.6299,16.6557,16.6234,16.6428,53000.0
2007-07-12 11:00:00,25.75,25.75,25.72,25.73,11600.0,16.6428,16.6428,16.6234,16.6299,11600.0
2007-07-12 11:05:00,25.72,25.75,25.72,25.75,14600.0,16.6234,16.6428,16.6234,16.6428,14600.0
2007-07-12 11:10:00,25.74,25.76,25.74,25.75,19000.0,16.6363,16.6493,16.6363,16.6428,19000.0
2007-07-12 11:15:00,25.75,25.79,25.75,25.78,17000.0,16.6428,16.6686,16.6428,16.6622,17000.0
2007-07-12 11:20:00,25.79,25.79,25.78,25.79,18200.0,16.6686,16.6686,16.6622,16.6686,18200.0
2007-07-12 11:25:00,25.79,25.79,25.76,25.79,43600.0,16.6686,16.6686,16.6493,16.6686,43600.0
2007-07-12 11:30:00,25.78,25.87,25.62,25.86,41400.0,16.6622,16.7204,16.5588,16.7139,41400.0
2007-07-12 11:35:00,25.86,25.88,25.85,25.88,65600.0,16.7139,16.7268,16.7074,16.7268,65600.0
2007-07-12 11:40:00,25.88,25.88,25.85,25.86,54200.0,16.7268,16.7268,16.7074,16.7139,54200.0
2007-07-12 11:45:00,25.85,25.86,25.85,25.86,25200.0,16.7074,16.7139,16.7074,16.7139,25200.0
2007-07-12 11:50:00,25.85,25.86,25.85,25.86,32200.0,16.7074,16.7139,16.7074,16.7139,32200.0
2007-07-12 11:55:00,25.86,25.86,25.85,25.85,33200.0,16.7139,16.7139,16.7074,16.7074,33200.0
2007-07-12 12:00:00,25.85,25.88,25.85,25.87,46000.0,16.7074,16.7268,16.7074,16.7204,46000.0
2007-07-12 12:05:00,25.87,25.89,25.86,25.88,52600.0,16.7204,16.7333,16.7139,16.7268,52600.0
2007-07-12 12:10:00,25.87,25.93,25.87,25.92,41800.0,16.7204,16.7591,16.7204,16.7527,41800.0
2007-07-12 12:15:00,25.92,25.95,25.92,25.94,22600.0,16.7527,16.7721,16.7527,16.7656,22600.0
2007-07-12 12:20:00,25.95,25.98,25.93,25.98,36200.0,16.7721,16.7914,16.7591,16.7914,36200.0
2007-07-12 12:25:00,25.98,25.99,25.97,25.99,37600.0,16.7914,16.7979,16.785,16.7979,37600.0
2007-07-12 12:30:00,25.99,26.02,25.98,26.02,68200.0,16.7979,16.8173,16.7914,16.8173,68200.0
2007-07-12 12:35:00,26.02,26.02,26.0,26.0,57200.0,16.8173,16.8173,16.8044,16.8044,57200.0
2007-07-12 12:40:00,26.0,26.02,26.0,26.01,30000.0,16.8044,16.8173,16.8044,16.8108,30000.0
2007-07-12 12:45:00,26.01,26.03,26.01,26.02,43000.0,16.8108,16.8238,16.8108,16.8173,43000.0
2007-07-12 12:50:00,26.02,26.03,26.0,26.0,21800.0,16.8173,16.8238,16.8044,16.8044,21800.0
2007-07-12 12:55:00,26.0,26.01,25.99,26.0,26800.0,16.8044,16.8108,16.7979,16.8044,26800.0
2007-07-12 13:00:00,26.0,26.02,26.0,26.0,16600.0,16.8044,16.8173,16.8044,16.8044,16600.0
2007-07-12 13:05:00,26.0,26.02,26.0,26.0,23400.0,16.8044,16.8173,16.8044,16.8044,23400.0
2007-07-12 13:10:00,26.0,26.02,26.0,26.01,18600.0,16.8044,16.8173,16.8044,16.8108,18600.0
2007-07-12 13:15:00,26.0,26.03,26.0,26.0,40000.0,16.8044,16.8238,16.8044,16.8044,40000.0
2007-07-12 13:20:00,26.0,26.02,26.0,26.0,23000.0,16.8044,16.8173,16.8044,16.8044,23000.0
2007-07-12 13:25:00,26.0,26.01,26.0,26.01,19000.0,16.8044,16.8108,16.8044,16.8108,19000.0
2007-07-12 13:30:00,26.0,26.01,26.0,26.01,19400.0,16.8044,16.8108,16.8044,16.8108,19400.0
2007-07-12 13:35:00,26.01,26.01,26.0,26.0,17600.0,16.8108,16.8108,16.8044,16.8044,17600.0
2007-07-12 13:40:00,26.0,26.05,26.0,26.04,43000.0,16.8044,16.8367,16.8044,16.8302,43000.0
2007-07-12 13:45:00,26.04,26.05,26.03,26.04,11200.0,16.8302,16.8367,16.8238,16.8302,11200.0
2007-07-12 13:50:00,26.04,26.04,26.02,26.02,21800.0,16.8302,16.8302,16.8173,16.8173,21800.0
2007-07-12 13:55:00,26.02,26.04,26.02,26.02,37600.0,16.8173,16.8302,16.8173,16.8173,37600.0
2007-07-12 14:00:00,26.03,26.03,26.01,26.01,21400.0,16.8238,16.8238,16.8108,16.8108,21400.0
2007-07-12 14:05:00,26.01,26.02,25.97,25.98,41200.0,16.8108,16.8173,16.785,16.7914,41200.0
2007-07-12 14:10:00,25.99,25.99,25.97,25.98,31400.0,16.7979,16.7979,16.785,16.7914,31400.0
2007-07-12 14:15:00,25.98,25.98,25.95,25.96,34400.0,16.7914,16.7914,16.7721,16.7785,34400.0
2007-07-12 14:20:00,25.95,25.96,25.94,25.94,22600.0,16.7721,16.7785,16.7656,16.7656,22600.0
2007-07-12 14:25:00,25.96,25.96,25.94,25.95,53800.0,16.7785,16.7785,16.7656,16.7721,53800.0
2007-07-12 14:30:00,25.94,25.96,25.94,25.95,21000.0,16.7656,16.7785,16.7656,16.7721,21000.0
2007-07-12 14:35:00,25.95,25.95,25.93,25.93,37600.0,16.7721,16.7721,16.7591,16.7591,37600.0
2007-07-12 14:40:00,25.93,25.96,25.92,25.95,32800.0,16.7591,16.7785,16.7527,16.7721,32800.0
2007-07-12 14:45:00,25.96,25.96,25.95,25.95,28200.0,16.7785,16.7785,16.7721,16.7721,28200.0
2007-07-12 14:50:00,25.96,25.96,25.95,25.95,24600.0,16.7785,16.7785,16.7721,16.7721,24600.0
2007-07-12 14:55:00,25.96,25.99,25.96,25.98,26000.0,16.7785,16.7979,16.7785,16.7914,26000.0
2007-07-12 15:00:00,25.98,25.99,25.97,25.98,14200.0,16.7914,16.7979,16.785,16.7914,14200.0
2007-07-12 15:05:00,25.98,26.0,25.98,26.0,28600.0,16.7914,16.8044,16.7914,16.8044,28600.0
2007-07-12 15:10:00,26.0,26.03,26.0,26.02,27000.0,16.8044,16.8238,16.8044,16.8173,27000.0
2007-07-12 15:15:00,26.03,26.04,26.02,26.02,37400.0,16.8238,16.8302,16.8173,16.8173,37400.0
2007-07-12 15:20:00,26.03,26.04,26.02,26.04,22000.0,16.8238,16.8302,16.8173,16.8302,22000.0
2007-07-12 15:25:00,26.03,26.06,26.02,26.06,38400.0,16.8238,16.8432,16.8173,16.8432,38400.0
2007-07-12 15:30:00,26.05,26.08,26.05,26.06,56400.0,16.8367,16.8561,16.8367,16.8432,56400.0
2007-07-12 15:35:00,26.07,26.11,26.06,26.11,83000.0,16.8496,16.8755,16.8432,16.8755,83000.0
2007-07-12 15:40:00,26.11,26.14,26.1,26.11,64600.0,16.8755,16.8949,16.869,16.8755,64600.0
2007-07-12 15:45:00,26.11,26.11,26.09,26.11,120600.0,16.8755,16.8755,16.8625,16.8755,120600.0
2007-07-12 15:50:00,26.11,26.12,26.08,26.08,113200.0,16.8755,16.8819,16.8561,16.8561,113200.0
2007-07-12 15:55:00,26.08,26.15,26.08,26.15,316800.0,16.8561,16.9013,16.8561,16.9013,316800.0
2007-07-13 09:30:00,26.2,26.21,26.11,26.18,106600.0,16.9336,16.9401,16.8755,16.9207,106600.0
2007-07-13 09:35:00,26.18,26.29,26.18,26.29,99000.0,16.9207,16.9918,16.9207,16.9918,99000.0
2007-07-13 09:40:00,26.27,26.3,26.27,26.28,128600.0,16.9789,16.9983,16.9789,16.9853,128600.0
2007-07-13 09:45:00,26.28,26.3,26.16,26.17,108000.0,16.9853,16.9983,16.9078,16.9142,108000.0
2007-07-13 09:50:00,26.16,26.17,26.11,26.11,24000.0,16.9078,16.9142,16.8755,16.8755,24000.0
2007-07-13 09:55:00,26.11,26.13,26.08,26.11,25600.0,16.8755,16.8884,16.8561,16.8755,25600.0
2007-07-13 10:00:00,26.13,26.25,26.13,26.23,65600.0,16.8884,16.966,16.8884,16.953,65600.0
2007-07-13 10:05:00,26.24,26.24,26.18,26.2,33400.0,16.9595,16.9595,16.9207,16.9336,33400.0
2007-07-13 10:10:00,26.2,26.27,26.18,26.25,61000.0,16.9336,16.9789,16.9207,16.966,61000.0
2007-07-13 10:15:00,26.27,26.29,26.22,26.23,97600.0,16.9789,16.9918,16.9466,16.953,97600.0
2007-07-13 10:20:00,26.22,26.29,26.22,26.26,87600.0,16.9466,16.9918,16.9466,16.9724,87600.0
2007-07-13 10:25:00,26.27,26.29,26.25,26.28,39600.0,16.9789,16.9918,16.966,16.9853,39600.0
2007-07-13 10:30:00,26.27,26.27,26.25,26.25,20800.0,16.9789,16.9789,16.966,16.966,20800.0
2007-07-13 10:35:00,26.25,26.28,26.25,26.27,34600.0,16.966,16.9853,16.966,16.9789,34600.0
2007-07-13 10:40:00,26.27,26.34,26.27,26.34,23800.0,16.9789,17.0241,16.9789,17.0241,23800.0
2007-07-13 10:45:00,26.33,26.36,26.32,26.35,71800.0,17.0177,17.0371,17.0112,17.0306,71800.0
2007-07-13 10:50:00,26.34,26.36,26.34,26.34,30400.0,17.0241,17.0371,17.0241,17.0241,30400.0
2007-07-13 10:55:00,26.34,26.34,26.33,26.34,23000.0,17.0241,17.0241,17.0177,17.0241,23000.0
2007-07-13 11:00:00,26.34,26.34,26.31,26.33,59400.0,17.0241,17.0241,17.0047,17.0177,59400.0
2007-07-13 11:05:00,26.34,26.35,26.3,26.33,109600.0,17.0241,17.0306,16.9983,17.0177,109600.0
2007-07-13 11:10:00,26.33,26.33,26.28,26.29,44600.0,17.0177,17.0177,16.9853,16.9918,44600.0
2007-07-13 11:15:00,26.29,26.34,26.29,26.33,105800.0,16.9918,17.0241,16.9918,17.0177,105800.0
2007-07-13 11:20:00,26.33,26.34,26.31,26.33,43600.0,17.0177,17.0241,17.0047,17.0177,43600.0
2007-07-13 11:25:00,26.33,26.33,26.29,26.3,35000.0,17.0177,17.0177,16.9918,16.9983,35000.0
2007-07-13 11:30:00,26.3,26.3,26.22,26.24,139000.0,16.9983,16.9983,16.9466,16.9595,139000.0
2007-07-13 11:35:00,26.24,26.25,26.22,26.25,197400.0,16.9595,16.966,16.9466,16.966,197400.0
2007-07-13 11:40:00,26.25,26.25,26.23,26.23,57000.0,16.966,16.966,16.953,16.953,57000.0
2007-07-13 11:45:00,26.24,26.25,26.21,26.24,56200.0,16.9595,16.966,16.9401,16.9595,56200.0
2007-07-13 11:50:00,26.24,26.25,26.21,26.25,66400.0,16.9595,16.966,16.9401,16.966,66400.0
2007-07-13 11:55:00,26.25,26.25,26.2,26.22,70000.0,16.966,16.966,16.9336,16.9466,70000.0
2007-07-13 12:00:00,26.22,26.23,26.18,26.18,59400.0,16.9466,16.953,16.9207,16.9207,59400.0
2007-07-13 12:05:00,26.17,26.17,26.14,26.15,25000.0,16.9142,16.9142,16.8949,16.9013,25000.0
2007-07-13 12:10:00,26.14,26.16,26.13,26.15,139000.0,16.8949,16.9078,16.8884,16.9013,139000.0
2007-07-13 12:15:00,26.15,26.16,26.15,26.15,20800.0,16.9013,16.9078,16.9013,16.9013,20800.0
2007-07-13 12:20:00,26.15,26.18,26.15,26.17,19200.0,16.9013,16.9207,16.9013,16.9142,19200.0
2007-07-13 12:25:00,26.18,26.2,26.18,26.2,19800.0,16.9207,16.9336,16.9207,16.9336,19800.0
2007-07-13 12:30:00,26.2,26.21,26.2,26.2,7400.0,16.9336,16.9401,16.9336,16.9336,7400.0
2007-07-13 12:35:00,26.21,26.21,26.19,26.21,29400.0,16.9401,16.9401,16.9272,16.9401,29400.0
2007-07-13 12:40:00,26.21,26.22,26.2,26.22,12800.0,16.9401,16.9466,16.9336,16.9466,12800.0
2007-07-13 12:45:00,26.22,26.22,26.21,26.22,9200.0,16.9466,16.9466,16.9401,16.9466,9200.0
2007-07-13 12:50:00,26.22,26.22,26.2,26.2,11600.0,16.9466,16.9466,16.9336,16.9336,11600.0
2007-07-13 12:55:00,26.2,26.23,26.2,26.21,16800.0,16.9336,16.953,16.9336,16.9401,16800.0
2007-07-13 13:00:00,26.21,26.23,26.2,26.23,30800.0,16.9401,16.953,16.9336,16.953,30800.0
2007-07-13 13:05:00,26.23,26.23,26.18,26.2,32600.0,16.953,16.953,16.9207,16.9336,32600.0
2007-07-13 13:10:00,26.2,26.2,26.19,26.2,10000.0,16.9336,16.9336,16.9272,16.9336,10000.0
2007-07-13 13:15:00,26.2,26.23,26.2,26.23,27600.0,16.9336,16.953,16.9336,16.953,27600.0
2007-07-13 13:20:00,26.23,26.25,26.22,26.25,15600.0,16.953,16.966,16.9466,16.966,15600.0
2007-07-13 13:25:00,26.25,26.25,26.23,26.24,20400.0,16.966,16.966,16.953,16.9595,20400.0
2007-07-13 13:30:00,26.23,26.23,26.22,26.23,23800.0,16.953,16.953,16.9466,16.953,23800.0
2007-07-13 13:35:00,26.23,26.23,26.22,26.22,17000.0,16.953,16.953,16.9466,16.9466,17000.0
2007-07-13 13:40:00,26.22,26.22,26.2,26.2,35000.0,16.9466,16.9466,16.9336,16.9336,35000.0
2007-07-13 13:45:00,26.21,26.21,26.2,26.2,16600.0,16.9401,16.9401,16.9336,16.9336,16600.0
2007-07-13 13:50:00,26.2,26.2,26.18,26.18,27800.0,16.9336,16.9336,16.9207,16.9207,27800.0
2007-07-13 13:55:00,26.18,26.18,26.18,26.18,7200.0,16.9207,16.9207,16.9207,16.9207,7200.0
2007-07-13 14:00:00,26.18,26.24,26.18,26.23,87200.0,16.9207,16.9595,16.9207,16.953,87200.0
2007-07-13 14:05:00,26.23,26.25,26.23,26.25,17400.0,16.953,16.966,16.953,16.966,17400.0
2007-07-13 14:10:00,26.25,26.27,26.25,26.27,30000.0,16.966,16.9789,16.966,16.9789,30000.0
2007-07-13 14:15:00,26.27,26.29,26.24,26.26,51600.0,16.9789,16.9918,16.9595,16.9724,51600.0
2007-07-13 14:20:00,26.25,26.27,26.25,26.26,31200.0,16.966,16.9789,16.966,16.9724,31200.0
2007-07-13 14:25:00,26.27,26.27,26.25,26.25,25600.0,16.9789,16.9789,16.966,16.966,25600.0
2007-07-13 14:30:00,26.25,26.25,26.23,26.25,33600.0,16.966,16.966,16.953,16.966,33600.0
2007-07-13 14:35:00,26.25,26.26,26.24,26.24,40800.0,16.966,16.9724,16.9595,16.9595,40800.0
2007-07-13 14:40:00,26.25,26.3,26.25,26.3,32800.0,16.966,16.9983,16.966,16.9983,32800.0
2007-07-13 14:45:00,26.3,26.3,26.28,26.29,19600.0,16.9983,16.9983,16.9853,16.9918,19600.0
2007-07-13 14:50:00,26.29,26.32,26.29,26.31,36600.0,16.9918,17.0112,16.9918,17.0047,36600.0
2007-07-13 14:55:00,26.31,26.32,26.29,26.31,26200.0,17.0047,17.0112,16.9918,17.0047,26200.0
2007-07-13 15:00:00,26.31,26.31,26.29,26.3,30800.0,17.0047,17.0047,16.9918,16.9983,30800.0
2007-07-13 15:05:00,26.3,26.32,26.29,26.31,41000.0,16.9983,17.0112,16.9918,17.0047,41000.0
2007-07-13 15:10:00,26.31,26.32,26.3,26.3,46800.0,17.0047,17.0112,16.9983,16.9983,46800.0
2007-07-13 15:15:00,26.31,26.32,26.3,26.32,58600.0,17.0047,17.0112,16.9983,17.0112,58600.0
2007-07-13 15:20:00,26.32,26.34,26.32,26.34,44000.0,17.0112,17.0241,17.0112,17.0241,44000.0
2007-07-13 15:25:00,26.34,26.36,26.33,26.36,47000.0,17.0241,17.0371,17.0177,17.0371,47000.0
2007-07-13 15:30:00,26.35,26.36,26.33,26.33,58600.0,17.0306,17.0371,17.0177,17.0177,58600.0
2007-07-13 15:35:00,26.33,26.33,26.29,26.3,47600.0,17.0177,17.0177,16.9918,16.9983,47600.0
2007-07-13 15:40:00,26.3,26.31,26.29,26.31,66800.0,16.9983,17.0047,16.9918,17.0047,66800.0
2007-07-13 15:45:00,26.3,26.31,26.25,26.28,73800.0,16.9983,17.0047,16.966,16.9853,73800.0
2007-07-13 15:50:00,26.28,26.28,26.27,26.28,46800.0,16.9853,16.9853,16.9789,16.9853,46800.0
2007-07-13 15:55:00,26.28,26.28,26.24,26.24,96400.0,16.9853,16.9853,16.9595,16.9595,96400.0
2007-07-16 09:30:00,26.13,26.2,26.13,26.17,45400.0,16.8884,16.9336,16.8884,16.9142,45400.0
2007-07-16 09:35:00,26.16,26.16,26.11,26.11,15000.0,16.9078,16.9078,16.8755,16.8755,15000.0
2007-07-16 09:40:00,26.11,26.11,26.08,26.11,24600.0,16.8755,16.8755,16.8561,16.8755,24600.0
2007-07-16 09:45:00,26.11,26.13,26.06,26.1,49800.0,16.8755,16.8884,16.8432,16.869,49800.0
2007-07-16 09:50:00,26.11,26.12,26.06,26.06,24400.0,16.8755,16.8819,16.8432,16.8432,24400.0
2007-07-16 09:55:00,26.06,26.11,26.04,26.04,24200.0,16.8432,16.8755,16.8302,16.8302,24200.0
2007-07-16 10:00:00,26.04,26.05,26.03,26.05,21400.0,16.8302,16.8367,16.8238,16.8367,21400.0
2007-07-16 10:05:00,26.05,26.1,26.03,26.07,33600.0,16.8367,16.869,16.8238,16.8496,33600.0
2007-07-16 10:10:00,26.07,26.08,26.04,26.05,51000.0,16.8496,16.8561,16.8302,16.8367,51000.0
2007-07-16 10:15:00,26.05,26.05,26.01,26.03,49200.0,16.8367,16.8367,16.8108,16.8238,49200.0
2007-07-16 10:20:00,26.02,26.11,26.01,26.06,43400.0,16.8173,16.8755,16.8108,16.8432,43400.0
2007-07-16 10:25:00,26.06,26.09,26.05,26.07,75600.0,16.8432,16.8625,16.8367,16.8496,75600.0
2007-07-16 10:30:00,26.07,26.07,26.05,26.07,29000.0,16.8496,16.8496,16.8367,16.8496,29000.0
2007-07-16 10:35:00,26.06,26.09,26.04,26.08,78200.0,16.8432,16.8625,16.8302,16.8561,78200.0
2007-07-16 10:40:00,26.08,26.08,26.05,26.07,18200.0,16.8561,16.8561,16.8367,16.8496,18200.0
2007-07-16 10:45:00,26.07,26.07,26.04,26.05,38800.0,16.8496,16.8496,16.8302,16.8367,38800.0
2007-07-16 10:50:00,26.04,26.06,26.03,26.06,22400.0,16.8302,16.8432,16.8238,16.8432,22400.0
2007-07-16 10:55:00,26.04,26.08,26.04,26.08,20000.0,16.8302,16.8561,16.8302,16.8561,20000.0
2007-07-16 11:00:00,26.06,26.07,26.04,26.05,23000.0,16.8432,16.8496,16.8302,16.8367,23000.0
2007-07-16 11:05:00,26.05,26.07,26.05,26.06,17400.0,16.8367,16.8496,16.8367,16.8432,17400.0
2007-07-16 11:10:00,26.07,26.07,26.05,26.05,20200.0,16.8496,16.8496,16.8367,16.8367,20200.0
2007-07-16 11:15:00,26.06,26.08,26.06,26.08,17600.0,16.8432,16.8561,16.8432,16.8561,17600.0
2007-07-16 11:20:00,26.08,26.11,26.08,26.1,19400.0,16.8561,16.8755,16.8561,16.869,19400.0
2007-07-16 11:25:00,26.1,26.1,26.08,26.09,31200.0,16.869,16.869,16.8561,16.8625,31200.0
2007-07-16 11:30:00,26.08,26.09,26.07,26.07,53400.0,16.8561,16.8625,16.8496,16.8496,53400.0
2007-07-16 11:35:00,26.08,26.11,26.08,26.09,23200.0,16.8561,16.8755,16.8561,16.8625,23200.0
2007-07-16 11:40:00,26.09,26.11,26.08,26.1,20200.0,16.8625,16.8755,16.8561,16.869,20200.0
2007-07-16 11:45:00,26.11,26.12,26.1,26.12,36800.0,16.8755,16.8819,16.869,16.8819,36800.0
2007-07-16 11:50:00,26.11,26.14,26.08,26.12,87200.0,16.8755,16.8949,16.8561,16.8819,87200.0
2007-07-16 11:55:00,26.13,26.13,26.1,26.11,26600.0,16.8884,16.8884,16.869,16.8755,26600.0
2007-07-16 12:00:00,26.11,26.13,26.1,26.1,32000.0,16.8755,16.8884,16.869,16.869,32000.0
2007-07-16 12:05:00,26.11,26.13,26.1,26.13,19000.0,16.8755,16.8884,16.869,16.8884,19000.0
2007-07-16 12:10:00,26.12,26.13,26.12,26.13,22000.0,16.8819,16.8884,16.8819,16.8884,22000.0
2007-07-16 12:15:00,26.13,26.13,26.11,26.13,16000.0,16.8884,16.8884,16.8755,16.8884,16000.0
2007-07-16 12:20:00,26.13,26.14,26.12,26.13,25000.0,16.8884,16.8949,16.8819,16.8884,25000.0
2007-07-16 12:25:00,26.13,26.16,26.11,26.15,20200.0,16.8884,16.9078,16.8755,16.9013,20200.0
2007-07-16 12:30:00,26.16,26.17,26.15,26.16,14600.0,16.9078,16.9142,16.9013,16.9078,14600.0
2007-07-16 12:35:00,26.16,26.17,26.15,26.16,11400.0,16.9078,16.9142,16.9013,16.9078,11400.0
2007-07-16 12:40:00,26.15,26.16,26.14,26.15,8800.0,16.9013,16.9078,16.8949,16.9013,8800.0
2007-07-16 12:45:00,26.15,26.18,26.14,26.18,44800.0,16.9013,16.9207,16.8949,16.9207,44800.0
2007-07-16 12:50:00,26.18,26.18,26.17,26.18,15000.0,16.9207,16.9207,16.9142,16.9207,15000.0
2007-07-16 12:55:00,26.18,26.18,26.18,26.18,5600.0,16.9207,16.9207,16.9207,16.9207,5600.0
2007-07-16 13:00:00,26.18,26.2,26.18,26.2,25200.0,16.9207,16.9336,16.9207,16.9336,25200.0
2007-07-16 13:05:00,26.2,26.21,26.19,26.2,92600.0,16.9336,16.9401,16.9272,16.9336,92600.0
2007-07-16 13:10:00,26.2,26.22,26.2,26.21,33800.0,16.9336,16.9466,16.9336,16.9401,33800.0
2007-07-16 13:15:00,26.21,26.22,26.2,26.21,20600.0,16.9401,16.9466,16.9336,16.9401,20600.0
2007-07-16 13:20:00,26.21,26.22,26.2,26.21,12600.0,16.9401,16.9466,16.9336,16.9401,12600.0
2007-07-16 13:25:00,26.22,26.23,26.21,26.23,29800.0,16.9466,16.953,16.9401,16.953,29800.0
2007-07-16 13:30:00,26.23,26.24,26.21,26.21,53000.0,16.953,16.9595,16.9401,16.9401,53000.0
2007-07-16 13:35:00,26.21,26.21,26.17,26.18,48200.0,16.9401,16.9401,16.9142,16.9207,48200.0
2007-07-16 13:40:00,26.18,26.22,26.18,26.22,31200.0,16.9207,16.9466,16.9207,16.9466,31200.0
2007-07-16 13:45:00,26.22,26.24,26.22,26.23,18000.0,16.9466,16.9595,16.9466,16.953,18000.0
2007-07-16 13:50:00,26.23,26.23,26.18,26.2,56200.0,16.953,16.953,16.9207,16.9336,56200.0
2007-07-16 13:55:00,26.18,26.19,26.15,26.16,24800.0,16.9207,16.9272,16.9013,16.9078,24800.0
2007-07-16 14:00:00,26.16,26.16,26.15,26.16,44800.0,16.9078,16.9078,16.9013,16.9078,44800.0
2007-07-16 14:05:00,26.16,26.18,26.16,26.18,30600.0,16.9078,16.9207,16.9078,16.9207,30600.0
2007-07-16 14:10:00,26.18,26.18,26.16,26.18,31400.0,16.9207,16.9207,16.9078,16.9207,31400.0
2007-07-16 14:15:00,26.17,26.17,26.15,26.16,16400.0,16.9142,16.9142,16.9013,16.9078,16400.0
2007-07-16 14:20:00,26.16,26.17,26.15,26.16,34800.0,16.9078,16.9142,16.9013,16.9078,34800.0
2007-07-16 14:25:00,26.17,26.2,26.16,26.17,32800.0,16.9142,16.9336,16.9078,16.9142,32800.0
2007-07-16 14:30:00,26.17,26.18,26.13,26.15,52800.0,16.9142,16.9207,16.8884,16.9013,52800.0
2007-07-16 14:35:00,26.14,26.15,26.11,26.13,54000.0,16.8949,16.9013,16.8755,16.8884,54000.0
2007-07-16 14:40:00,26.14,26.18,26.13,26.18,45000.0,16.8949,16.9207,16.8884,16.9207,45000.0
2007-07-16 14:45:00,26.18,26.21,26.17,26.2,53800.0,16.9207,16.9401,16.9142,16.9336,53800.0
2007-07-16 14:50:00,26.2,26.2,26.17,26.18,46400.0,16.9336,16.9336,16.9142,16.9207,46400.0
2007-07-16 14:55:00,26.18,26.2,26.17,26.2,25000.0,16.9207,16.9336,16.9142,16.9336,25000.0
2007-07-16 15:00:00,26.19,26.19,26.17,26.17,10400.0,16.9272,16.9272,16.9142,16.9142,10400.0
2007-07-16 15:05:00,26.17,26.2,26.17,26.2,55200.0,16.9142,16.9336,16.9142,16.9336,55200.0
2007-07-16 15:10:00,26.2,26.22,26.2,26.21,48600.0,16.9336,16.9466,16.9336,16.9401,48600.0
2007-07-16 15:15:00,26.21,26.22,26.2,26.21,25400.0,16.9401,16.9466,16.9336,16.9401,25400.0
2007-07-16 15:20:00,26.21,26.22,26.2,26.21,24400.0,16.9401,16.9466,16.9336,16.9401,24400.0
2007-07-16 15:25:00,26.21,26.23,26.2,26.22,47600.0,16.9401,16.953,16.9336,16.9466,47600.0
2007-07-16 15:30:00,26.22,26.23,26.21,26.23,94400.0,16.9466,16.953,16.9401,16.953,94400.0
2007-07-16 15:35:00,26.23,26.23,26.19,26.22,138800.0,16.953,16.953,16.9272,16.9466,138800.0
2007-07-16 15:40:00,26.22,26.22,26.2,26.21,103600.0,16.9466,16.9466,16.9336,16.9401,103600.0
2007-07-16 15:45:00,26.21,26.22,26.18,26.19,103000.0,16.9401,16.9466,16.9207,16.9272,103000.0
2007-07-16 15:50:00,26.2,26.23,26.2,26.22,101400.0,16.9336,16.953,16.9336,16.9466,101400.0
2007-07-16 15:55:00,26.22,26.23,26.2,26.21,128400.0,16.9466,16.953,16.9336,16.9401,128400.0
2007-07-17 09:30:00,26.11,26.14,26.09,26.13,51400.0,16.8755,16.8949,16.8625,16.8884,51400.0
2007-07-17 09:35:00,26.11,26.24,26.11,26.24,37600.0,16.8755,16.9595,16.8755,16.9595,37600.0
2007-07-17 09:40:00,26.23,26.29,26.22,26.29,38600.0,16.953,16.9918,16.9466,16.9918,38600.0
2007-07-17 09:45:00,26.29,26.34,26.27,26.31,39800.0,16.9918,17.0241,16.9789,17.0047,39800.0
2007-07-17 09:50:00,26.31,26.34,26.27,26.33,39000.0,17.0047,17.0241,16.9789,17.0177,39000.0
2007-07-17 09:55:00,26.32,26.32,26.26,26.28,61200.0,17.0112,17.0112,16.9724,16.9853,61200.0
2007-07-17 10:00:00,26.29,26.29,26.2,26.22,36200.0,16.9918,16.9918,16.9336,16.9466,36200.0
2007-07-17 10:05:00,26.21,26.26,26.21,26.25,34200.0,16.9401,16.9724,16.9401,16.966,34200.0
2007-07-17 10:10:00,26.25,26.27,26.23,26.25,24800.0,16.966,16.9789,16.953,16.966,24800.0
2007-07-17 10:15:00,26.25,26.28,26.24,26.26,18400.0,16.966,16.9853,16.9595,16.9724,18400.0
2007-07-17 10:20:00,26.26,26.28,26.24,26.28,44400.0,16.9724,16.9853,16.9595,16.9853,44400.0
2007-07-17 10:25:00,26.28,26.31,26.27,26.29,18800.0,16.9853,17.0047,16.9789,16.9918,18800.0
2007-07-17 10:30:00,26.29,26.3,26.27,26.29,18600.0,16.9918,16.9983,16.9789,16.9918,18600.0
2007-07-17 10:35:00,26.28,26.29,26.25,26.28,63800.0,16.9853,16.9918,16.966,16.9853,63800.0
2007-07-17 10:40:00,26.28,26.3,26.27,26.29,58600.0,16.9853,16.9983,16.9789,16.9918,58600.0
2007-07-17 10:45:00,26.29,26.34,26.28,26.32,78600.0,16.9918,17.0241,16.9853,17.0112,78600.0
2007-07-17 10:50:00,26.32,26.32,26.29,26.32,33400.0,17.0112,17.0112,16.9918,17.0112,33400.0
2007-07-17 10:55:00,26.32,26.34,26.32,26.33,17400.0,17.0112,17.0241,17.0112,17.0177,17400.0
2007-07-17 11:00:00,26.32,26.33,26.29,26.33,29000.0,17.0112,17.0177,16.9918,17.0177,29000.0
2007-07-17 11:05:00,26.32,26.34,26.31,26.34,20000.0,17.0112,17.0241,17.0047,17.0241,20000.0
2007-07-17 11:10:00,26.34,26.36,26.28,26.31,56200.0,17.0241,17.0371,16.9853,17.0047,56200.0
2007-07-17 11:15:00,26.32,26.32,26.29,26.31,43600.0,17.0112,17.0112,16.9918,17.0047,43600.0
2007-07-17 11:20:00,26.31,26.32,26.27,26.31,39800.0,17.0047,17.0112,16.9789,17.0047,39800.0
2007-07-17 11:25:00,26.3,26.32,26.29,26.32,26600.0,16.9983,17.0112,16.9918,17.0112,26600.0
2007-07-17 11:30:00,26.31,26.32,26.29,26.31,37200.0,17.0047,17.0112,16.9918,17.0047,37200.0
2007-07-17 11:35:00,26.31,26.33,26.31,26.32,11400.0,17.0047,17.0177,17.0047,17.0112,11400.0
2007-07-17 11:40:00,26.32,26.34,26.32,26.34,15000.0,17.0112,17.0241,17.0112,17.0241,15000.0
2007-07-17 11:45:00,26.33,26.34,26.31,26.32,33400.0,17.0177,17.0241,17.0047,17.0112,33400.0
2007-07-17 11:50:00,26.32,26.34,26.3,26.3,83400.0,17.0112,17.0241,16.9983,16.9983,83400.0
2007-07-17 11:55:00,26.3,26.31,26.29,26.3,12200.0,16.9983,17.0047,16.9918,16.9983,12200.0
2007-07-17 12:00:00,26.3,26.3,26.27,26.27,20800.0,16.9983,16.9983,16.9789,16.9789,20800.0
2007-07-17 12:05:00,26.27,26.29,26.26,26.28,24600.0,16.9789,16.9918,16.9724,16.9853,24600.0
2007-07-17 12:10:00,26.28,26.3,26.28,26.29,21000.0,16.9853,16.9983,16.9853,16.9918,21000.0
2007-07-17 12:15:00,26.28,26.29,26.27,26.28,46800.0,16.9853,16.9918,16.9789,16.9853,46800.0
2007-07-17 12:20:00,26.28,26.3,26.26,26.29,60000.0,16.9853,16.9983,16.9724,16.9918,60000.0
2007-07-17 12:25:00,26.28,26.29,26.26,26.26,11200.0,16.9853,16.9918,16.9724,16.9724,11200.0
2007-07-17 12:30:00,26.26,26.26,26.23,26.24,37200.0,16.9724,16.9724,16.953,16.9595,37200.0
2007-07-17 12:35:00,26.24,26.25,26.21,26.21,34800.0,16.9595,16.966,16.9401,16.9401,34800.0
2007-07-17 12:40:00,26.2,26.25,26.2,26.23,26000.0,16.9336,16.966,16.9336,16.953,26000.0
2007-07-17 12:45:00,26.23,26.25,26.22,26.24,19000.0,16.953,16.966,16.9466,16.9595,19000.0
2007-07-17 12:50:00,26.23,26.23,26.2,26.23,21200.0,16.953,16.953,16.9336,16.953,21200.0
2007-07-17 12:55:00,26.21,26.21,26.18,26.2,9200.0,16.9401,16.9401,16.9207,16.9336,9200.0
2007-07-17 13:00:00,26.19,26.25,26.18,26.25,26800.0,16.9272,16.966,16.9207,16.966,26800.0
2007-07-17 13:05:00,26.25,26.25,26.23,26.25,16800.0,16.966,16.966,16.953,16.966,16800.0
2007-07-17 13:10:00,26.25,26.26,26.23,26.24,18800.0,16.966,16.9724,16.953,16.9595,18800.0
2007-07-17 13:15:00,26.24,26.25,26.24,26.25,19400.0,16.9595,16.966,16.9595,16.966,19400.0
2007-07-17 13:20:00,26.25,26.25,26.23,26.24,14000.0,16.966,16.966,16.953,16.9595,14000.0
2007-07-17 13:25:00,26.24,26.25,26.23,26.24,31000.0,16.9595,16.966,16.953,16.9595,31000.0
2007-07-17 13:30:00,26.24,26.27,26.23,26.25,87800.0,16.9595,16.9789,16.953,16.966,87800.0
2007-07-17 13:35:00,26.26,26.31,26.25,26.3,27000.0,16.9724,17.0047,16.966,16.9983,27000.0
2007-07-17 13:40:00,26.3,26.31,26.26,26.26,47000.0,16.9983,17.0047,16.9724,16.9724,47000.0
2007-07-17 13:45:00,26.27,26.3,26.27,26.28,33000.0,16.9789,16.9983,16.9789,16.9853,33000.0
2007-07-17 13:50:00,26.29,26.32,26.28,26.31,18200.0,16.9918,17.0112,16.9853,17.0047,18200.0
2007-07-17 13:55:00,26.31,26.31,26.28,26.31,28200.0,17.0047,17.0047,16.9853,17.0047,28200.0
2007-07-17 14:00:00,26.31,26.33,26.3,26.32,24400.0,17.0047,17.0177,16.9983,17.0112,24400.0
2007-07-17 14:05:00,26.32,26.34,26.31,26.31,32600.0,17.0112,17.0241,17.0047,17.0047,32600.0
2007-07-17 14:10:00,26.32,26.34,26.31,26.34,19400.0,17.0112,17.0241,17.0047,17.0241,19400.0
2007-07-17 14:15:00,26.34,26.37,26.34,26.36,57200.0,17.0241,17.0435,17.0241,17.0371,57200.0
2007-07-17 14:20:00,26.35,26.35,26.33,26.34,37400.0,17.0306,17.0306,17.0177,17.0241,37400.0
2007-07-17 14:25:00,26.33,26.35,26.33,26.35,28400.0,17.0177,17.0306,17.0177,17.0306,28400.0
2007-07-17 14:30:00,26.35,26.36,26.35,26.36,35400.0,17.0306,17.0371,17.0306,17.0371,35400.0
2007-07-17 14:35:00,26.36,26.36,26.32,26.35,107400.0,17.0371,17.0371,17.0112,17.0306,107400.0
2007-07-17 14:40:00,26.35,26.36,26.32,26.33,79000.0,17.0306,17.0371,17.0112,17.0177,79000.0
2007-07-17 14:45:00,26.33,26.33,26.31,26.33,24200.0,17.0177,17.0177,17.0047,17.0177,24200.0
2007-07-17 14:50:00,26.32,26.32,26.29,26.3,27000.0,17.0112,17.0112,16.9918,16.9983,27000.0
2007-07-17 14:55:00,26.3,26.31,26.29,26.31,62600.0,16.9983,17.0047,16.9918,17.0047,62600.0
2007-07-17 15:00:00,26.31,26.31,26.29,26.3,55400.0,17.0047,17.0047,16.9918,16.9983,55400.0
2007-07-17 15:05:00,26.3,26.3,26.29,26.3,86000.0,16.9983,16.9983,16.9918,16.9983,86000.0
2007-07-17 15:10:00,26.29,26.3,26.29,26.3,20600.0,16.9918,16.9983,16.9918,16.9983,20600.0
2007-07-17 15:15:00,26.3,26.31,26.3,26.3,23200.0,16.9983,17.0047,16.9983,16.9983,23200.0
2007-07-17 15:20:00,26.3,26.3,26.27,26.28,103400.0,16.9983,16.9983,16.9789,16.9853,103400.0
2007-07-17 15:25:00,26.28,26.29,26.25,26.28,43600.0,16.9853,16.9918,16.966,16.9853,43600.0
2007-07-17 15:30:00,26.28,26.31,26.28,26.31,87400.0,16.9853,17.0047,16.9853,17.0047,87400.0
2007-07-17 15:35:00,26.31,26.33,26.29,26.33,70000.0,17.0047,17.0177,16.9918,17.0177,70000.0
2007-07-17 15:40:00,26.33,26.34,26.3,26.31,197200.0,17.0177,17.0241,16.9983,17.0047,197200.0
2007-07-17 15:45:00,26.31,26.31,26.29,26.31,154000.0,17.0047,17.0047,16.9918,17.0047,154000.0
2007-07-17 15:50:00,26.31,26.31,26.26,26.27,216600.0,17.0047,17.0047,16.9724,16.9789,216600.0
2007-07-17 15:55:00,26.27,26.32,26.27,26.31,264200.0,16.9789,17.0112,16.9789,17.0047,264200.0
2007-07-18 09:30:00,26.3,26.3,26.21,26.21,144400.0,16.9983,16.9983,16.9401,16.9401,144400.0
2007-07-18 09:35:00,26.22,26.25,26.2,26.23,48200.0,16.9466,16.966,16.9336,16.953,48200.0
2007-07-18 09:40:00,26.22,26.3,26.22,26.24,44000.0,16.9466,16.9983,16.9466,16.9595,44000.0
2007-07-18 09:45:00,26.23,26.29,26.22,26.24,166400.0,16.953,16.9918,16.9466,16.9595,166400.0
2007-07-18 09:50:00,26.24,26.25,26.21,26.23,57000.0,16.9595,16.966,16.9401,16.953,57000.0
2007-07-18 09:55:00,26.23,26.27,26.2,26.22,69200.0,16.953,16.9789,16.9336,16.9466,69200.0
2007-07-18 10:00:00,26.23,26.27,26.15,26.16,111600.0,16.953,16.9789,16.9013,16.9078,111600.0
2007-07-18 10:05:00,26.15,26.18,26.12,26.16,85000.0,16.9013,16.9207,16.8819,16.9078,85000.0
2007-07-18 10:10:00,26.15,26.18,26.1,26.13,101200.0,16.9013,16.9207,16.869,16.8884,101200.0
2007-07-18 10:15:00,26.1,26.13,26.1,26.13,47000.0,16.869,16.8884,16.869,16.8884,47000.0
2007-07-18 10:20:00,26.13,26.13,26.09,26.1,30400.0,16.8884,16.8884,16.8625,16.869,30400.0
2007-07-18 10:25:00,26.1,26.15,26.08,26.09,252600.0,16.869,16.9013,16.8561,16.8625,252600.0
2007-07-18 10:30:00,26.08,26.08,26.0,26.0,133800.0,16.8561,16.8561,16.8044,16.8044,133800.0
2007-07-18 10:35:00,26.0,26.04,25.99,26.01,64200.0,16.8044,16.8302,16.7979,16.8108,64200.0
2007-07-18 10:40:00,26.01,26.01,25.98,25.99,63200.0,16.8108,16.8108,16.7914,16.7979,63200.0
2007-07-18 10:45:00,25.99,25.99,25.89,25.91,109000.0,16.7979,16.7979,16.7333,16.7462,109000.0
2007-07-18 10:50:00,25.91,25.93,25.88,25.93,140200.0,16.7462,16.7591,16.7268,16.7591,140200.0
2007-07-18 10:55:00,25.93,25.97,25.93,25.97,65600.0,16.7591,16.785,16.7591,16.785,65600.0
2007-07-18 11:00:00,25.97,25.99,25.96,25.96,37800.0,16.785,16.7979,16.7785,16.7785,37800.0
2007-07-18 11:05:00,25.96,26.0,25.96,26.0,39400.0,16.7785,16.8044,16.7785,16.8044,39400.0
2007-07-18 11:10:00,26.0,26.01,25.99,25.99,28400.0,16.8044,16.8108,16.7979,16.7979,28400.0
2007-07-18 11:15:00,26.0,26.0,25.95,25.96,38600.0,16.8044,16.8044,16.7721,16.7785,38600.0
2007-07-18 11:20:00,25.96,25.99,25.95,25.99,54000.0,16.7785,16.7979,16.7721,16.7979,54000.0
2007-07-18 11:25:00,25.99,26.02,25.93,25.95,83600.0,16.7979,16.8173,16.7591,16.7721,83600.0
2007-07-18 11:30:00,25.95,25.97,25.9,25.9,58200.0,16.7721,16.785,16.7397,16.7397,58200.0
2007-07-18 11:35:00,25.9,25.91,25.84,25.86,98600.0,16.7397,16.7462,16.701,16.7139,98600.0
2007-07-18 11:40:00,25.86,25.88,25.83,25.86,80200.0,16.7139,16.7268,16.6945,16.7139,80200.0
2007-07-18 11:45:00,25.86,25.9,25.86,25.88,37800.0,16.7139,16.7397,16.7139,16.7268,37800.0
2007-07-18 11:50:00,25.89,25.89,25.85,25.86,70200.0,16.7333,16.7333,16.7074,16.7139,70200.0
2007-07-18 11:55:00,25.86,25.86,25.81,25.81,59000.0,16.7139,16.7139,16.6816,16.6816,59000.0
2007-07-18 12:00:00,25.81,25.82,25.77,25.81,71000.0,16.6816,16.688,16.6557,16.6816,71000.0
2007-07-18 12:05:00,25.81,25.84,25.79,25.8,33200.0,16.6816,16.701,16.6686,16.6751,33200.0
2007-07-18 12:10:00,25.8,25.85,25.8,25.84,33600.0,16.6751,16.7074,16.6751,16.701,33600.0
2007-07-18 12:15:00,25.84,25.84,25.74,25.75,66000.0,16.701,16.701,16.6363,16.6428,66000.0
2007-07-18 12:20:00,25.75,25.77,25.74,25.75,49200.0,16.6428,16.6557,16.6363,16.6428,49200.0
2007-07-18 12:25:00,25.76,25.81,25.76,25.8,51000.0,16.6493,16.6816,16.6493,16.6751,51000.0
2007-07-18 12:30:00,25.8,25.83,25.77,25.82,24600.0,16.6751,16.6945,16.6557,16.688,24600.0
2007-07-18 12:35:00,25.82,25.83,25.79,25.79,15800.0,16.688,16.6945,16.6686,16.6686,15800.0
2007-07-18 12:40:00,25.79,25.82,25.79,25.81,29600.0,16.6686,16.688,16.6686,16.6816,29600.0
2007-07-18 12:45:00,25.81,25.86,25.81,25.86,27200.0,16.6816,16.7139,16.6816,16.7139,27200.0
2007-07-18 12:50:00,25.87,25.87,25.84,25.84,32000.0,16.7204,16.7204,16.701,16.701,32000.0
2007-07-18 12:55:00,25.84,25.88,25.84,25.88,31600.0,16.701,16.7268,16.701,16.7268,31600.0
2007-07-18 13:00:00,25.88,25.89,25.86,25.87,32200.0,16.7268,16.7333,16.7139,16.7204,32200.0
2007-07-18 13:05:00,25.86,25.86,25.84,25.85,38200.0,16.7139,16.7139,16.701,16.7074,38200.0
2007-07-18 13:10:00,25.84,25.85,25.81,25.84,29600.0,16.701,16.7074,16.6816,16.701,29600.0
2007-07-18 13:15:00,25.84,25.86,25.84,25.85,12400.0,16.701,16.7139,16.701,16.7074,12400.0
2007-07-18 13:20:00,25.84,25.89,25.84,25.87,37200.0,16.701,16.7333,16.701,16.7204,37200.0
2007-07-18 13:25:00,25.86,25.88,25.83,25.83,16400.0,16.7139,16.7268,16.6945,16.6945,16400.0
2007-07-18 13:30:00,25.83,25.84,25.81,25.84,31200.0,16.6945,16.701,16.6816,16.701,31200.0
2007-07-18 13:35:00,25.84,25.89,25.84,25.88,32600.0,16.701,16.7333,16.701,16.7268,32600.0
2007-07-18 13:40:00,25.88,25.9,25.85,25.88,76400.0,16.7268,16.7397,16.7074,16.7268,76400.0
2007-07-18 13:45:00,25.88,25.9,25.88,25.88,13200.0,16.7268,16.7397,16.7268,16.7268,13200.0
2007-07-18 13:50:00,25.88,25.89,25.83,25.85,37600.0,16.7268,16.7333,16.6945,16.7074,37600.0
2007-07-18 13:55:00,25.84,25.85,25.81,25.84,55800.0,16.701,16.7074,16.6816,16.701,55800.0
2007-07-18 14:00:00,25.83,25.89,25.83,25.88,32200.0,16.6945,16.7333,16.6945,16.7268,32200.0
2007-07-18 14:05:00,25.88,25.88,25.86,25.86,22200.0,16.7268,16.7268,16.7139,16.7139,22200.0
2007-07-18 14:10:00,25.86,25.88,25.8,25.8,31800.0,16.7139,16.7268,16.6751,16.6751,31800.0
2007-07-18 14:15:00,25.79,25.8,25.75,25.77,46800.0,16.6686,16.6751,16.6428,16.6557,46800.0
2007-07-18 14:20:00,25.76,25.79,25.74,25.77,40400.0,16.6493,16.6686,16.6363,16.6557,40400.0
2007-07-18 14:25:00,25.77,25.78,25.74,25.74,28800.0,16.6557,16.6622,16.6363,16.6363,28800.0
2007-07-18 14:30:00,25.75,25.76,25.73,25.75,37000.0,16.6428,16.6493,16.6299,16.6428,37000.0
2007-07-18 14:35:00,25.75,25.8,25.75,25.76,31200.0,16.6428,16.6751,16.6428,16.6493,31200.0
2007-07-18 14:40:00,25.75,25.75,25.7,25.71,52600.0,16.6428,16.6428,16.6105,16.6169,52600.0
2007-07-18 14:45:00,25.71,25.79,25.71,25.75,59000.0,16.6169,16.6686,16.6169,16.6428,59000.0
2007-07-18 14:50:00,25.77,25.83,25.75,25.82,61800.0,16.6557,16.6945,16.6428,16.688,61800.0
2007-07-18 14:55:00,25.83,25.86,25.81,25.85,68000.0,16.6945,16.7139,16.6816,16.7074,68000.0
2007-07-18 15:00:00,25.85,25.86,25.84,25.84,74200.0,16.7074,16.7139,16.701,16.701,74200.0
2007-07-18 15:05:00,25.85,25.89,25.84,25.89,60200.0,16.7074,16.7333,16.701,16.7333,60200.0
2007-07-18 15:10:00,25.89,25.92,25.88,25.89,68800.0,16.7333,16.7527,16.7268,16.7333,68800.0
2007-07-18 15:15:00,25.9,25.91,25.89,25.9,49200.0,16.7397,16.7462,16.7333,16.7397,49200.0
2007-07-18 15:20:00,25.9,25.96,25.88,25.95,82800.0,16.7397,16.7785,16.7268,16.7721,82800.0
2007-07-18 15:25:00,25.95,25.98,25.95,25.96,131800.0,16.7721,16.7914,16.7721,16.7785,131800.0
2007-07-18 15:30:00,25.96,25.99,25.93,25.99,85400.0,16.7785,16.7979,16.7591,16.7979,85400.0
2007-07-18 15:35:00,25.99,26.02,25.98,25.99,86200.0,16.7979,16.8173,16.7914,16.7979,86200.0
2007-07-18 15:40:00,25.98,25.99,25.92,25.96,156800.0,16.7914,16.7979,16.7527,16.7785,156800.0
2007-07-18 15:45:00,25.97,26.04,25.95,26.03,122800.0,16.785,16.8302,16.7721,16.8238,122800.0
2007-07-18 15:50:00,26.03,26.08,26.01,26.06,141600.0,16.8238,16.8561,16.8108,16.8432,141600.0
2007-07-18 15:55:00,26.06,26.08,26.02,26.06,162400.0,16.8432,16.8561,16.8173,16.8432,162400.0
2007-07-19 09:30:00,26.13,26.16,26.09,26.09,44800.0,16.8884,16.9078,16.8625,16.8625,44800.0
2007-07-19 09:35:00,26.1,26.16,26.09,26.16,22400.0,16.869,16.9078,16.8625,16.9078,22400.0
2007-07-19 09:40:00,26.16,26.16,26.09,26.1,23400.0,16.9078,16.9078,16.8625,16.869,23400.0
2007-07-19 09:45:00,26.11,26.12,26.03,26.09,37400.0,16.8755,16.8819,16.8238,16.8625,37400.0
2007-07-19 09:50:00,26.09,26.18,26.09,26.18,41200.0,16.8625,16.9207,16.8625,16.9207,41200.0
2007-07-19 09:55:00,26.17,26.2,26.13,26.16,43200.0,16.9142,16.9336,16.8884,16.9078,43200.0
2007-07-19 10:00:00,26.16,26.22,26.13,26.22,58400.0,16.9078,16.9466,16.8884,16.9466,58400.0
2007-07-19 10:05:00,26.22,26.25,26.17,26.2,51000.0,16.9466,16.966,16.9142,16.9336,51000.0
2007-07-19 10:10:00,26.18,26.2,26.17,26.18,24200.0,16.9207,16.9336,16.9142,16.9207,24200.0
2007-07-19 10:15:00,26.18,26.21,26.17,26.19,29800.0,16.9207,16.9401,16.9142,16.9272,29800.0
2007-07-19 10:20:00,26.19,26.22,26.15,26.22,30400.0,16.9272,16.9466,16.9013,16.9466,30400.0
2007-07-19 10:25:00,26.22,26.22,26.18,26.18,46400.0,16.9466,16.9466,16.9207,16.9207,46400.0
2007-07-19 10:30:00,26.2,26.22,26.15,26.17,45600.0,16.9336,16.9466,16.9013,16.9142,45600.0
2007-07-19 10:35:00,26.17,26.18,26.15,26.17,75800.0,16.9142,16.9207,16.9013,16.9142,75800.0
2007-07-19 10:40:00,26.17,26.18,26.15,26.16,14400.0,16.9142,16.9207,16.9013,16.9078,14400.0
2007-07-19 10:45:00,26.17,26.17,26.05,26.09,53200.0,16.9142,16.9142,16.8367,16.8625,53200.0
2007-07-19 10:50:00,26.07,26.11,26.07,26.1,23200.0,16.8496,16.8755,16.8496,16.869,23200.0
2007-07-19 10:55:00,26.1,26.11,26.07,26.11,38600.0,16.869,16.8755,16.8496,16.8755,38600.0
2007-07-19 11:00:00,26.11,26.14,26.1,26.14,18000.0,16.8755,16.8949,16.869,16.8949,18000.0
2007-07-19 11:05:00,26.14,26.14,26.09,26.14,27000.0,16.8949,16.8949,16.8625,16.8949,27000.0
2007-07-19 11:10:00,26.13,26.15,26.11,26.11,17200.0,16.8884,16.9013,16.8755,16.8755,17200.0
2007-07-19 11:15:00,26.1,26.14,26.09,26.14,13200.0,16.869,16.8949,16.8625,16.8949,13200.0
2007-07-19 11:20:00,26.14,26.16,26.11,26.11,21600.0,16.8949,16.9078,16.8755,16.8755,21600.0
2007-07-19 11:25:00,26.13,26.13,26.08,26.08,28400.0,16.8884,16.8884,16.8561,16.8561,28400.0
2007-07-19 11:30:00,26.09,26.1,26.08,26.1,9200.0,16.8625,16.869,16.8561,16.869,9200.0
2007-07-19 11:35:00,26.1,26.11,26.09,26.09,11800.0,16.869,16.8755,16.8625,16.8625,11800.0
2007-07-19 11:40:00,26.09,26.1,26.08,26.09,10600.0,16.8625,16.869,16.8561,16.8625,10600.0
2007-07-19 11:45:00,26.09,26.1,26.09,26.09,14600.0,16.8625,16.869,16.8625,16.8625,14600.0
2007-07-19 11:50:00,26.09,26.14,26.09,26.14,17400.0,16.8625,16.8949,16.8625,16.8949,17400.0
2007-07-19 11:55:00,26.14,26.15,26.12,26.14,11200.0,16.8949,16.9013,16.8819,16.8949,11200.0
2007-07-19 12:00:00,26.13,26.14,26.1,26.12,40600.0,16.8884,16.8949,16.869,16.8819,40600.0
2007-07-19 12:05:00,26.13,26.18,26.11,26.18,26800.0,16.8884,16.9207,16.8755,16.9207,26800.0
2007-07-19 12:10:00,26.17,26.18,26.16,26.17,15200.0,16.9142,16.9207,16.9078,16.9142,15200.0
2007-07-19 12:15:00,26.17,26.17,26.14,26.16,9000.0,16.9142,16.9142,16.8949,16.9078,9000.0
2007-07-19 12:20:00,26.15,26.15,26.11,26.13,12600.0,16.9013,16.9013,16.8755,16.8884,12600.0
2007-07-19 12:25:00,26.13,26.18,26.13,26.16,16400.0,16.8884,16.9207,16.8884,16.9078,16400.0
2007-07-19 12:30:00,26.15,26.19,26.13,26.19,51400.0,16.9013,16.9272,16.8884,16.9272,51400.0
2007-07-19 12:35:00,26.18,26.21,26.18,26.2,24400.0,16.9207,16.9401,16.9207,16.9336,24400.0
2007-07-19 12:40:00,26.2,26.21,26.19,26.21,18600.0,16.9336,16.9401,16.9272,16.9401,18600.0
2007-07-19 12:45:00,26.22,26.22,26.18,26.18,7200.0,16.9466,16.9466,16.9207,16.9207,7200.0
2007-07-19 12:50:00,26.18,26.22,26.18,26.2,13400.0,16.9207,16.9466,16.9207,16.9336,13400.0
2007-07-19 12:55:00,26.2,26.2,26.18,26.18,5000.0,16.9336,16.9336,16.9207,16.9207,5000.0
2007-07-19 13:00:00,26.18,26.18,26.17,26.18,17000.0,16.9207,16.9207,16.9142,16.9207,17000.0
2007-07-19 13:05:00,26.18,26.18,26.15,26.18,50800.0,16.9207,16.9207,16.9013,16.9207,50800.0
2007-07-19 13:10:00,26.17,26.19,26.16,26.16,59200.0,16.9142,16.9272,16.9078,16.9078,59200.0
2007-07-19 13:15:00,26.17,26.17,26.11,26.14,19200.0,16.9142,16.9142,16.8755,16.8949,19200.0
2007-07-19 13:20:00,26.15,26.17,26.14,26.17,5200.0,16.9013,16.9142,16.8949,16.9142,5200.0
2007-07-19 13:25:00,26.16,26.16,26.14,26.15,7600.0,16.9078,16.9078,16.8949,16.9013,7600.0
2007-07-19 13:30:00,26.15,26.16,26.15,26.15,5400.0,16.9013,16.9078,16.9013,16.9013,5400.0
2007-07-19 13:35:00,26.15,26.18,26.15,26.18,11800.0,16.9013,16.9207,16.9013,16.9207,11800.0
2007-07-19 13:40:00,26.18,26.19,26.18,26.19,5000.0,16.9207,16.9272,16.9207,16.9272,5000.0
2007-07-19 13:45:00,26.18,26.2,26.18,26.19,13200.0,16.9207,16.9336,16.9207,16.9272,13200.0
2007-07-19 13:50:00,26.19,26.21,26.18,26.18,19600.0,16.9272,16.9401,16.9207,16.9207,19600.0
2007-07-19 13:55:00,26.18,26.2,26.18,26.18,14800.0,16.9207,16.9336,16.9207,16.9207,14800.0
2007-07-19 14:00:00,26.18,26.2,26.15,26.2,48000.0,16.9207,16.9336,16.9013,16.9336,48000.0
2007-07-19 14:05:00,26.2,26.22,26.16,26.22,47800.0,16.9336,16.9466,16.9078,16.9466,47800.0
2007-07-19 14:10:00,26.22,26.22,26.11,26.14,55600.0,16.9466,16.9466,16.8755,16.8949,55600.0
2007-07-19 14:15:00,26.14,26.17,26.12,26.16,38000.0,16.8949,16.9142,16.8819,16.9078,38000.0
2007-07-19 14:20:00,26.17,26.18,26.14,26.16,26600.0,16.9142,16.9207,16.8949,16.9078,26600.0
2007-07-19 14:25:00,26.17,26.17,26.14,26.14,15000.0,16.9142,16.9142,16.8949,16.8949,15000.0
2007-07-19 14:30:00,26.15,26.17,26.15,26.15,25000.0,16.9013,16.9142,16.9013,16.9013,25000.0
2007-07-19 14:35:00,26.15,26.17,26.13,26.13,37200.0,16.9013,16.9142,16.8884,16.8884,37200.0
2007-07-19 14:40:00,26.13,26.17,26.12,26.16,37600.0,16.8884,16.9142,16.8819,16.9078,37600.0
2007-07-19 14:45:00,26.16,26.16,26.12,26.16,39000.0,16.9078,16.9078,16.8819,16.9078,39000.0
2007-07-19 14:50:00,26.15,26.15,26.13,26.14,27800.0,16.9013,16.9013,16.8884,16.8949,27800.0
2007-07-19 14:55:00,26.14,26.14,26.11,26.13,12000.0,16.8949,16.8949,16.8755,16.8884,12000.0
2007-07-19 15:00:00,26.13,26.16,26.13,26.16,23600.0,16.8884,16.9078,16.8884,16.9078,23600.0
2007-07-19 15:05:00,26.17,26.2,26.15,26.18,25600.0,16.9142,16.9336,16.9013,16.9207,25600.0
2007-07-19 15:10:00,26.19,26.19,26.18,26.18,13000.0,16.9272,16.9272,16.9207,16.9207,13000.0
2007-07-19 15:15:00,26.18,26.18,26.18,26.18,47400.0,16.9207,16.9207,16.9207,16.9207,47400.0
2007-07-19 15:20:00,26.18,26.2,26.18,26.2,44200.0,16.9207,16.9336,16.9207,16.9336,44200.0
2007-07-19 15:25:00,26.2,26.22,26.2,26.21,20400.0,16.9336,16.9466,16.9336,16.9401,20400.0
2007-07-19 15:30:00,26.21,26.22,26.19,26.21,40200.0,16.9401,16.9466,16.9272,16.9401,40200.0
2007-07-19 15:35:00,26.21,26.22,26.21,26.22,43000.0,16.9401,16.9466,16.9401,16.9466,43000.0
2007-07-19 15:40:00,26.22,26.23,26.2,26.2,69600.0,16.9466,16.953,16.9336,16.9336,69600.0
2007-07-19 15:45:00,26.2,26.2,26.16,26.17,98600.0,16.9336,16.9336,16.9078,16.9142,98600.0
2007-07-19 15:50:00,26.17,26.18,26.16,26.18,72400.0,16.9142,16.9207,16.9078,16.9207,72400.0
2007-07-19 15:55:00,26.18,26.19,26.15,26.16,119400.0,16.9207,16.9272,16.9013,16.9078,119400.0
2007-07-20 09:30:00,26.14,26.15,25.96,25.97,928400.0,16.8949,16.9013,16.7785,16.785,928400.0
2007-07-20 09:35:00,25.99,26.07,25.97,26.04,66600.0,16.7979,16.8496,16.785,16.8302,66600.0
2007-07-20 09:40:00,26.04,26.04,25.96,25.96,41000.0,16.8302,16.8302,16.7785,16.7785,41000.0
2007-07-20 09:45:00,25.96,26.0,25.96,25.98,40000.0,16.7785,16.8044,16.7785,16.7914,40000.0
2007-07-20 09:50:00,25.98,25.99,25.92,25.92,17800.0,16.7914,16.7979,16.7527,16.7527,17800.0
2007-07-20 09:55:00,25.93,25.95,25.84,25.86,76400.0,16.7591,16.7721,16.701,16.7139,76400.0
2007-07-20 10:00:00,25.86,25.93,25.82,25.93,50400.0,16.7139,16.7591,16.688,16.7591,50400.0
2007-07-20 10:05:00,25.93,25.93,25.89,25.89,36400.0,16.7591,16.7591,16.7333,16.7333,36400.0
2007-07-20 10:10:00,25.9,25.93,25.89,25.92,14000.0,16.7397,16.7591,16.7333,16.7527,14000.0
2007-07-20 10:15:00,25.91,25.92,25.86,25.9,23800.0,16.7462,16.7527,16.7139,16.7397,23800.0
2007-07-20 10:20:00,25.89,25.94,25.89,25.92,41800.0,16.7333,16.7656,16.7333,16.7527,41800.0
2007-07-20 10:25:00,25.93,25.96,25.93,25.95,37000.0,16.7591,16.7785,16.7591,16.7721,37000.0
2007-07-20 10:30:00,25.96,25.98,25.92,25.93,30600.0,16.7785,16.7914,16.7527,16.7591,30600.0
2007-07-20 10:35:00,25.93,25.93,25.89,25.9,38600.0,16.7591,16.7591,16.7333,16.7397,38600.0
2007-07-20 10:40:00,25.9,25.91,25.84,25.84,31000.0,16.7397,16.7462,16.701,16.701,31000.0
2007-07-20 10:45:00,25.82,25.83,25.73,25.74,44000.0,16.688,16.6945,16.6299,16.6363,44000.0
2007-07-20 10:50:00,25.74,25.82,25.73,25.82,28000.0,16.6363,16.688,16.6299,16.688,28000.0
2007-07-20 10:55:00,25.81,25.86,25.81,25.85,18200.0,16.6816,16.7139,16.6816,16.7074,18200.0
2007-07-20 11:00:00,25.85,25.87,25.8,25.84,41800.0,16.7074,16.7204,16.6751,16.701,41800.0
2007-07-20 11:05:00,25.84,25.85,25.82,25.85,15200.0,16.701,16.7074,16.688,16.7074,15200.0
2007-07-20 11:10:00,25.86,25.86,25.82,25.83,47400.0,16.7139,16.7139,16.688,16.6945,47400.0
2007-07-20 11:15:00,25.83,25.83,25.8,25.81,20000.0,16.6945,16.6945,16.6751,16.6816,20000.0
2007-07-20 11:20:00,25.81,25.82,25.76,25.77,49200.0,16.6816,16.688,16.6493,16.6557,49200.0
2007-07-20 11:25:00,25.76,25.77,25.74,25.75,75800.0,16.6493,16.6557,16.6363,16.6428,75800.0
2007-07-20 11:30:00,25.75,25.76,25.73,25.76,31400.0,16.6428,16.6493,16.6299,16.6493,31400.0
2007-07-20 11:35:00,25.75,25.76,25.67,25.67,83600.0,16.6428,16.6493,16.5911,16.5911,83600.0
2007-07-20 11:40:00,25.68,25.72,25.67,25.68,35800.0,16.5976,16.6234,16.5911,16.5976,35800.0
2007-07-20 11:45:00,25.67,25.69,25.66,25.68,17800.0,16.5911,16.604,16.5846,16.5976,17800.0
2007-07-20 11:50:00,25.67,25.68,25.63,25.64,38800.0,16.5911,16.5976,16.5652,16.5717,38800.0
2007-07-20 11:55:00,25.63,25.63,25.6,25.6,32000.0,16.5652,16.5652,16.5458,16.5458,32000.0
2007-07-20 12:00:00,25.6,25.61,25.55,25.58,49600.0,16.5458,16.5523,16.5135,16.5329,49600.0
2007-07-20 12:05:00,25.59,25.66,25.58,25.64,40600.0,16.5394,16.5846,16.5329,16.5717,40600.0
2007-07-20 12:10:00,25.64,25.67,25.64,25.66,16400.0,16.5717,16.5911,16.5717,16.5846,16400.0
2007-07-20 12:15:00,25.66,25.66,25.59,25.6,23600.0,16.5846,16.5846,16.5394,16.5458,23600.0
2007-07-20 12:20:00,25.6,25.64,25.6,25.62,19600.0,16.5458,16.5717,16.5458,16.5588,19600.0
2007-07-20 12:25:00,25.62,25.68,25.61,25.67,33400.0,16.5588,16.5976,16.5523,16.5911,33400.0
2007-07-20 12:30:00,25.67,25.67,25.63,25.65,18800.0,16.5911,16.5911,16.5652,16.5782,18800.0
2007-07-20 12:35:00,25.65,25.66,25.6,25.64,43000.0,16.5782,16.5846,16.5458,16.5717,43000.0
2007-07-20 12:40:00,25.64,25.67,25.62,25.66,40000.0,16.5717,16.5911,16.5588,16.5846,40000.0
2007-07-20 12:45:00,25.65,25.66,25.6,25.6,32800.0,16.5782,16.5846,16.5458,16.5458,32800.0
2007-07-20 12:50:00,25.6,25.61,25.55,25.55,44200.0,16.5458,16.5523,16.5135,16.5135,44200.0
2007-07-20 12:55:00,25.56,25.57,25.5,25.51,54800.0,16.52,16.5265,16.4812,16.4877,54800.0
2007-07-20 13:00:00,25.53,25.57,25.52,25.54,49400.0,16.5006,16.5265,16.4941,16.5071,49400.0
2007-07-20 13:05:00,25.54,25.6,25.54,25.59,28200.0,16.5071,16.5458,16.5071,16.5394,28200.0
2007-07-20 13:10:00,25.59,25.61,25.59,25.6,24600.0,16.5394,16.5523,16.5394,16.5458,24600.0
2007-07-20 13:15:00,25.59,25.65,25.59,25.64,15000.0,16.5394,16.5782,16.5394,16.5717,15000.0
2007-07-20 13:20:00,25.65,25.68,25.64,25.68,57200.0,16.5782,16.5976,16.5717,16.5976,57200.0
2007-07-20 13:25:00,25.68,25.72,25.68,25.7,67800.0,16.5976,16.6234,16.5976,16.6105,67800.0
2007-07-20 13:30:00,25.7,25.71,25.69,25.7,23000.0,16.6105,16.6169,16.604,16.6105,23000.0
2007-07-20 13:35:00,25.71,25.78,25.7,25.77,32600.0,16.6169,16.6622,16.6105,16.6557,32600.0
2007-07-20 13:40:00,25.77,25.8,25.74,25.75,70200.0,16.6557,16.6751,16.6363,16.6428,70200.0
2007-07-20 13:45:00,25.75,25.75,25.71,25.73,26000.0,16.6428,16.6428,16.6169,16.6299,26000.0
2007-07-20 13:50:00,25.72,25.75,25.7,25.71,31200.0,16.6234,16.6428,16.6105,16.6169,31200.0
2007-07-20 13:55:00,25.71,25.75,25.69,25.71,31400.0,16.6169,16.6428,16.604,16.6169,31400.0
2007-07-20 14:00:00,25.72,25.73,25.68,25.68,52000.0,16.6234,16.6299,16.5976,16.5976,52000.0
2007-07-20 14:05:00,25.69,25.81,25.68,25.81,35600.0,16.604,16.6816,16.5976,16.6816,35600.0
2007-07-20 14:10:00,25.81,25.81,25.77,25.77,20000.0,16.6816,16.6816,16.6557,16.6557,20000.0
2007-07-20 14:15:00,25.78,25.78,25.73,25.75,63400.0,16.6622,16.6622,16.6299,16.6428,63400.0
2007-07-20 14:20:00,25.74,25.78,25.71,25.76,36800.0,16.6363,16.6622,16.6169,16.6493,36800.0
2007-07-20 14:25:00,25.75,25.75,25.7,25.7,29000.0,16.6428,16.6428,16.6105,16.6105,29000.0
2007-07-20 14:30:00,25.7,25.72,25.68,25.71,41000.0,16.6105,16.6234,16.5976,16.6169,41000.0
2007-07-20 14:35:00,25.71,25.71,25.67,25.68,44800.0,16.6169,16.6169,16.5911,16.5976,44800.0
2007-07-20 14:40:00,25.68,25.73,25.67,25.7,29000.0,16.5976,16.6299,16.5911,16.6105,29000.0
2007-07-20 14:45:00,25.69,25.74,25.68,25.73,23600.0,16.604,16.6363,16.5976,16.6299,23600.0
2007-07-20 14:50:00,25.73,25.75,25.69,25.71,36200.0,16.6299,16.6428,16.604,16.6169,36200.0
2007-07-20 14:55:00,25.72,25.76,25.71,25.75,31600.0,16.6234,16.6493,16.6169,16.6428,31600.0
2007-07-20 15:00:00,25.75,25.78,25.74,25.78,24600.0,16.6428,16.6622,16.6363,16.6622,24600.0
2007-07-20 15:05:00,25.78,25.79,25.71,25.74,64000.0,16.6622,16.6686,16.6169,16.6363,64000.0
2007-07-20 15:10:00,25.73,25.74,25.67,25.74,85800.0,16.6299,16.6363,16.5911,16.6363,85800.0
2007-07-20 15:15:00,25.75,25.78,25.73,25.75,35800.0,16.6428,16.6622,16.6299,16.6428,35800.0
2007-07-20 15:20:00,25.75,25.79,25.74,25.75,36200.0,16.6428,16.6686,16.6363,16.6428,36200.0
2007-07-20 15:25:00,25.75,25.77,25.75,25.77,23800.0,16.6428,16.6557,16.6428,16.6557,23800.0
2007-07-20 15:30:00,25.76,25.76,25.66,25.66,56800.0,16.6493,16.6493,16.5846,16.5846,56800.0
2007-07-20 15:35:00,25.67,25.67,25.62,25.63,45000.0,16.5911,16.5911,16.5588,16.5652,45000.0
2007-07-20 15:40:00,25.63,25.66,25.61,25.62,49400.0,16.5652,16.5846,16.5523,16.5588,49400.0
2007-07-20 15:45:00,25.63,25.63,25.59,25.6,94000.0,16.5652,16.5652,16.5394,16.5458,94000.0
2007-07-20 15:50:00,25.6,25.63,25.59,25.59,121400.0,16.5458,16.5652,16.5394,16.5394,121400.0
2007-07-20 15:55:00,25.6,25.66,25.59,25.63,174200.0,16.5458,16.5846,16.5394,16.5652,174200.0
2007-07-23 09:30:00,26.13,26.2,26.04,26.06,243600.0,16.8884,16.9336,16.8302,16.8432,243600.0
2007-07-23 09:35:00,26.05,26.25,26.05,26.25,106000.0,16.8367,16.966,16.8367,16.966,106000.0
2007-07-23 09:40:00,26.25,26.3,26.16,26.23,177600.0,16.966,16.9983,16.9078,16.953,177600.0
2007-07-23 09:45:00,26.23,26.27,26.2,26.24,206600.0,16.953,16.9789,16.9336,16.9595,206600.0
2007-07-23 09:50:00,26.25,26.26,26.22,26.24,63600.0,16.966,16.9724,16.9466,16.9595,63600.0
2007-07-23 09:55:00,26.23,26.26,26.23,26.24,61200.0,16.953,16.9724,16.953,16.9595,61200.0
2007-07-23 10:00:00,26.24,26.36,26.24,26.3,169000.0,16.9595,17.0371,16.9595,16.9983,169000.0
2007-07-23 10:05:00,26.3,26.35,26.25,26.3,171800.0,16.9983,17.0306,16.966,16.9983,171800.0
2007-07-23 10:10:00,26.29,26.32,26.24,26.25,138200.0,16.9918,17.0112,16.9595,16.966,138200.0
2007-07-23 10:15:00,26.25,26.42,26.24,26.36,216400.0,16.966,17.0758,16.9595,17.0371,216400.0
2007-07-23 10:20:00,26.36,26.47,26.33,26.47,82400.0,17.0371,17.1081,17.0177,17.1081,82400.0
2007-07-23 10:25:00,26.47,26.48,26.36,26.38,145800.0,17.1081,17.1146,17.0371,17.05,145800.0
2007-07-23 10:30:00,26.38,26.38,26.33,26.37,70400.0,17.05,17.05,17.0177,17.0435,70400.0
2007-07-23 10:35:00,26.36,26.37,26.35,26.35,76800.0,17.0371,17.0435,17.0306,17.0306,76800.0
2007-07-23 10:40:00,26.35,26.35,26.32,26.33,65800.0,17.0306,17.0306,17.0112,17.0177,65800.0
2007-07-23 10:45:00,26.33,26.35,26.32,26.33,55800.0,17.0177,17.0306,17.0112,17.0177,55800.0
2007-07-23 10:50:00,26.33,26.34,26.32,26.34,30000.0,17.0177,17.0241,17.0112,17.0241,30000.0
2007-07-23 10:55:00,26.34,26.37,26.34,26.37,101400.0,17.0241,17.0435,17.0241,17.0435,101400.0
2007-07-23 11:00:00,26.37,26.37,26.34,26.36,72200.0,17.0435,17.0435,17.0241,17.0371,72200.0
2007-07-23 11:05:00,26.37,26.4,26.36,26.38,40600.0,17.0435,17.0629,17.0371,17.05,40600.0
2007-07-23 11:10:00,26.38,26.4,26.36,26.38,41800.0,17.05,17.0629,17.0371,17.05,41800.0
2007-07-23 11:15:00,26.39,26.42,26.37,26.41,152400.0,17.0564,17.0758,17.0435,17.0694,152400.0
2007-07-23 11:20:00,26.41,26.47,26.41,26.45,159800.0,17.0694,17.1081,17.0694,17.0952,159800.0
2007-07-23 11:25:00,26.45,26.5,26.43,26.44,99400.0,17.0952,17.1275,17.0823,17.0888,99400.0
2007-07-23 11:30:00,26.44,26.5,26.44,26.48,118200.0,17.0888,17.1275,17.0888,17.1146,118200.0
2007-07-23 11:35:00,26.48,26.49,26.46,26.47,50400.0,17.1146,17.1211,17.1017,17.1081,50400.0
2007-07-23 11:40:00,26.47,26.5,26.47,26.48,58000.0,17.1081,17.1275,17.1081,17.1146,58000.0
2007-07-23 11:45:00,26.48,26.49,26.45,26.46,47400.0,17.1146,17.1211,17.0952,17.1017,47400.0
2007-07-23 11:50:00,26.45,26.49,26.45,26.49,73000.0,17.0952,17.1211,17.0952,17.1211,73000.0
2007-07-23 11:55:00,26.49,26.49,26.44,26.45,36200.0,17.1211,17.1211,17.0888,17.0952,36200.0
2007-07-23 12:00:00,26.45,26.47,26.44,26.44,42000.0,17.0952,17.1081,17.0888,17.0888,42000.0
2007-07-23 12:05:00,26.45,26.45,26.41,26.41,25200.0,17.0952,17.0952,17.0694,17.0694,25200.0
2007-07-23 12:10:00,26.41,26.44,26.41,26.44,35600.0,17.0694,17.0888,17.0694,17.0888,35600.0
2007-07-23 12:15:00,26.44,26.45,26.42,26.42,28800.0,17.0888,17.0952,17.0758,17.0758,28800.0
2007-07-23 12:20:00,26.43,26.43,26.38,26.39,44000.0,17.0823,17.0823,17.05,17.0564,44000.0
2007-07-23 12:25:00,26.39,26.43,26.38,26.42,21200.0,17.0564,17.0823,17.05,17.0758,21200.0
2007-07-23 12:30:00,26.42,26.47,26.42,26.46,25400.0,17.0758,17.1081,17.0758,17.1017,25400.0
2007-07-23 12:35:00,26.46,26.47,26.43,26.47,73600.0,17.1017,17.1081,17.0823,17.1081,73600.0
2007-07-23 12:40:00,26.47,26.47,26.42,26.42,49400.0,17.1081,17.1081,17.0758,17.0758,49400.0
2007-07-23 12:45:00,26.43,26.43,26.41,26.41,33800.0,17.0823,17.0823,17.0694,17.0694,33800.0
2007-07-23 12:50:00,26.42,26.43,26.41,26.42,35600.0,17.0758,17.0823,17.0694,17.0758,35600.0
2007-07-23 12:55:00,26.42,26.42,26.39,26.41,36000.0,17.0758,17.0758,17.0564,17.0694,36000.0
2007-07-23 13:00:00,26.41,26.41,26.35,26.36,50400.0,17.0694,17.0694,17.0306,17.0371,50400.0
2007-07-23 13:05:00,26.36,26.39,26.36,26.36,35000.0,17.0371,17.0564,17.0371,17.0371,35000.0
2007-07-23 13:10:00,26.36,26.4,26.35,26.37,52200.0,17.0371,17.0629,17.0306,17.0435,52200.0
2007-07-23 13:15:00,26.37,26.38,26.36,26.36,8600.0,17.0435,17.05,17.0371,17.0371,8600.0
2007-07-23 13:20:00,26.36,26.37,26.36,26.37,10000.0,17.0371,17.0435,17.0371,17.0435,10000.0
2007-07-23 13:25:00,26.37,26.39,26.35,26.37,41000.0,17.0435,17.0564,17.0306,17.0435,41000.0
2007-07-23 13:30:00,26.38,26.39,26.35,26.35,40400.0,17.05,17.0564,17.0306,17.0306,40400.0
2007-07-23 13:35:00,26.35,26.36,26.34,26.34,29200.0,17.0306,17.0371,17.0241,17.0241,29200.0
2007-07-23 13:40:00,26.34,26.39,26.34,26.35,46400.0,17.0241,17.0564,17.0241,17.0306,46400.0
2007-07-23 13:45:00,26.35,26.39,26.35,26.35,22200.0,17.0306,17.0564,17.0306,17.0306,22200.0
2007-07-23 13:50:00,26.35,26.38,26.35,26.36,56400.0,17.0306,17.05,17.0306,17.0371,56400.0
2007-07-23 13:55:00,26.36,26.37,26.33,26.35,33600.0,17.0371,17.0435,17.0177,17.0306,33600.0
2007-07-23 14:00:00,26.35,26.38,26.33,26.36,58200.0,17.0306,17.05,17.0177,17.0371,58200.0
2007-07-23 14:05:00,26.35,26.36,26.31,26.33,49600.0,17.0306,17.0371,17.0047,17.0177,49600.0
2007-07-23 14:10:00,26.34,26.34,26.27,26.29,65200.0,17.0241,17.0241,16.9789,16.9918,65200.0
2007-07-23 14:15:00,26.3,26.33,26.29,26.32,75000.0,16.9983,17.0177,16.9918,17.0112,75000.0
2007-07-23 14:20:00,26.32,26.32,26.27,26.28,43400.0,17.0112,17.0112,16.9789,16.9853,43400.0
2007-07-23 14:25:00,26.29,26.3,26.25,26.27,85400.0,16.9918,16.9983,16.966,16.9789,85400.0
2007-07-23 14:30:00,26.27,26.31,26.27,26.3,153800.0,16.9789,17.0047,16.9789,16.9983,153800.0
2007-07-23 14:35:00,26.3,26.36,26.3,26.35,71400.0,16.9983,17.0371,16.9983,17.0306,71400.0
2007-07-23 14:40:00,26.35,26.4,26.34,26.4,59000.0,17.0306,17.0629,17.0241,17.0629,59000.0
2007-07-23 14:45:00,26.4,26.43,26.38,26.4,98800.0,17.0629,17.0823,17.05,17.0629,98800.0
2007-07-23 14:50:00,26.4,26.41,26.36,26.36,55600.0,17.0629,17.0694,17.0371,17.0371,55600.0
2007-07-23 14:55:00,26.37,26.4,26.33,26.34,61400.0,17.0435,17.0629,17.0177,17.0241,61400.0
2007-07-23 15:00:00,26.33,26.35,26.31,26.33,55800.0,17.0177,17.0306,17.0047,17.0177,55800.0
2007-07-23 15:05:00,26.33,26.37,26.32,26.36,41000.0,17.0177,17.0435,17.0112,17.0371,41000.0
2007-07-23 15:10:00,26.35,26.38,26.31,26.36,66200.0,17.0306,17.05,17.0047,17.0371,66200.0
2007-07-23 15:15:00,26.36,26.38,26.33,26.33,61400.0,17.0371,17.05,17.0177,17.0177,61400.0
2007-07-23 15:20:00,26.33,26.42,26.32,26.42,40600.0,17.0177,17.0758,17.0112,17.0758,40600.0
2007-07-23 15:25:00,26.42,26.42,26.36,26.38,107400.0,17.0758,17.0758,17.0371,17.05,107400.0
2007-07-23 15:30:00,26.38,26.38,26.35,26.36,95200.0,17.05,17.05,17.0306,17.0371,95200.0
2007-07-23 15:35:00,26.36,26.36,26.32,26.34,69800.0,17.0371,17.0371,17.0112,17.0241,69800.0
2007-07-23 15:40:00,26.34,26.39,26.34,26.38,105000.0,17.0241,17.0564,17.0241,17.05,105000.0
2007-07-23 15:45:00,26.36,26.37,26.33,26.34,113000.0,17.0371,17.0435,17.0177,17.0241,113000.0
2007-07-23 15:50:00,26.34,26.36,26.32,26.34,105800.0,17.0241,17.0371,17.0112,17.0241,105800.0
2007-07-23 15:55:00,26.34,26.36,26.32,26.32,168800.0,17.0241,17.0371,17.0112,17.0112,168800.0
2007-07-24 09:30:00,26.1,26.13,26.03,26.06,65600.0,16.869,16.8884,16.8238,16.8432,65600.0
2007-07-24 09:35:00,26.07,26.16,26.03,26.03,55200.0,16.8496,16.9078,16.8238,16.8238,55200.0
2007-07-24 09:40:00,26.01,26.17,26.0,26.14,198800.0,16.8108,16.9142,16.8044,16.8949,198800.0
2007-07-24 09:45:00,26.13,26.3,26.11,26.27,88200.0,16.8884,16.9983,16.8755,16.9789,88200.0
2007-07-24 09:50:00,26.27,26.49,26.24,26.24,108600.0,16.9789,17.1211,16.9595,16.9595,108600.0
2007-07-24 09:55:00,26.24,26.4,26.17,26.34,47600.0,16.9595,17.0629,16.9142,17.0241,47600.0
2007-07-24 10:00:00,26.35,26.4,26.27,26.4,75400.0,17.0306,17.0629,16.9789,17.0629,75400.0
2007-07-24 10:05:00,26.4,26.41,26.36,26.4,111400.0,17.0629,17.0694,17.0371,17.0629,111400.0
2007-07-24 10:10:00,26.4,26.45,26.36,26.36,90400.0,17.0629,17.0952,17.0371,17.0371,90400.0
2007-07-24 10:15:00,26.36,26.46,26.36,26.44,64200.0,17.0371,17.1017,17.0371,17.0888,64200.0
2007-07-24 10:20:00,26.44,26.45,26.39,26.43,43400.0,17.0888,17.0952,17.0564,17.0823,43400.0
2007-07-24 10:25:00,26.43,26.45,26.39,26.43,39200.0,17.0823,17.0952,17.0564,17.0823,39200.0
2007-07-24 10:30:00,26.43,26.47,26.43,26.46,54400.0,17.0823,17.1081,17.0823,17.1017,54400.0
2007-07-24 10:35:00,26.46,26.49,26.42,26.49,56000.0,17.1017,17.1211,17.0758,17.1211,56000.0
2007-07-24 10:40:00,26.49,26.58,26.46,26.56,65800.0,17.1211,17.1792,17.1017,17.1663,65800.0
2007-07-24 10:45:00,26.55,26.59,26.52,26.56,94800.0,17.1599,17.1857,17.1405,17.1663,94800.0
2007-07-24 10:50:00,26.58,26.65,26.57,26.64,61600.0,17.1792,17.2245,17.1728,17.218,61600.0
2007-07-24 10:55:00,26.64,26.71,26.63,26.71,59400.0,17.218,17.2633,17.2116,17.2633,59400.0
2007-07-24 11:00:00,26.71,26.72,26.63,26.71,68000.0,17.2633,17.2697,17.2116,17.2633,68000.0
2007-07-24 11:05:00,26.71,26.71,26.7,26.7,34800.0,17.2633,17.2633,17.2568,17.2568,34800.0
2007-07-24 11:10:00,26.7,26.7,26.62,26.63,24600.0,17.2568,17.2568,17.2051,17.2116,24600.0
2007-07-24 11:15:00,26.63,26.63,26.58,26.61,69800.0,17.2116,17.2116,17.1792,17.1986,69800.0
2007-07-24 11:20:00,26.61,26.63,26.54,26.56,32600.0,17.1986,17.2116,17.1534,17.1663,32600.0
2007-07-24 11:25:00,26.55,26.57,26.49,26.52,48600.0,17.1599,17.1728,17.1211,17.1405,48600.0
2007-07-24 11:30:00,26.51,26.52,26.45,26.46,77200.0,17.134,17.1405,17.0952,17.1017,77200.0
2007-07-24 11:35:00,26.47,26.52,26.47,26.52,20400.0,17.1081,17.1405,17.1081,17.1405,20400.0
2007-07-24 11:40:00,26.51,26.53,26.5,26.53,24200.0,17.134,17.1469,17.1275,17.1469,24200.0
2007-07-24 11:45:00,26.55,26.55,26.51,26.55,34800.0,17.1599,17.1599,17.134,17.1599,34800.0
2007-07-24 11:50:00,26.55,26.57,26.54,26.56,32200.0,17.1599,17.1728,17.1534,17.1663,32200.0
2007-07-24 11:55:00,26.56,26.62,26.56,26.61,28600.0,17.1663,17.2051,17.1663,17.1986,28600.0
2007-07-24 12:00:00,26.6,26.61,26.52,26.53,28000.0,17.1922,17.1986,17.1405,17.1469,28000.0
2007-07-24 12:05:00,26.52,26.54,26.52,26.53,29000.0,17.1405,17.1534,17.1405,17.1469,29000.0
2007-07-24 12:10:00,26.53,26.55,26.5,26.55,28400.0,17.1469,17.1599,17.1275,17.1599,28400.0
2007-07-24 12:15:00,26.55,26.59,26.54,26.59,39400.0,17.1599,17.1857,17.1534,17.1857,39400.0
2007-07-24 12:20:00,26.59,26.64,26.59,26.61,34200.0,17.1857,17.218,17.1857,17.1986,34200.0
2007-07-24 12:25:00,26.63,26.68,26.63,26.67,33800.0,17.2116,17.2439,17.2116,17.2374,33800.0
2007-07-24 12:30:00,26.66,26.71,26.65,26.71,41200.0,17.2309,17.2633,17.2245,17.2633,41200.0
2007-07-24 12:35:00,26.7,26.7,26.62,26.63,12000.0,17.2568,17.2568,17.2051,17.2116,12000.0
2007-07-24 12:40:00,26.63,26.63,26.61,26.61,10000.0,17.2116,17.2116,17.1986,17.1986,10000.0
2007-07-24 12:45:00,26.61,26.62,26.58,26.58,12600.0,17.1986,17.2051,17.1792,17.1792,12600.0
2007-07-24 12:50:00,26.59,26.61,26.58,26.6,30200.0,17.1857,17.1986,17.1792,17.1922,30200.0
2007-07-24 12:55:00,26.61,26.64,26.61,26.63,36800.0,17.1986,17.218,17.1986,17.2116,36800.0
2007-07-24 13:00:00,26.63,26.63,26.57,26.59,34200.0,17.2116,17.2116,17.1728,17.1857,34200.0
2007-07-24 13:05:00,26.59,26.59,26.52,26.56,29600.0,17.1857,17.1857,17.1405,17.1663,29600.0
2007-07-24 13:10:00,26.56,26.58,26.52,26.52,36400.0,17.1663,17.1792,17.1405,17.1405,36400.0
2007-07-24 13:15:00,26.52,26.55,26.49,26.54,65800.0,17.1405,17.1599,17.1211,17.1534,65800.0
2007-07-24 13:20:00,26.53,26.55,26.5,26.55,24000.0,17.1469,17.1599,17.1275,17.1599,24000.0
2007-07-24 13:25:00,26.55,26.57,26.53,26.53,64200.0,17.1599,17.1728,17.1469,17.1469,64200.0
2007-07-24 13:30:00,26.54,26.54,26.4,26.47,79000.0,17.1534,17.1534,17.0629,17.1081,79000.0
2007-07-24 13:35:00,26.49,26.55,26.48,26.54,36800.0,17.1211,17.1599,17.1146,17.1534,36800.0
2007-07-24 13:40:00,26.54,26.55,26.52,26.53,38600.0,17.1534,17.1599,17.1405,17.1469,38600.0
2007-07-24 13:45:00,26.53,26.55,26.49,26.53,45400.0,17.1469,17.1599,17.1211,17.1469,45400.0
2007-07-24 13:50:00,26.51,26.51,26.34,26.34,74000.0,17.134,17.134,17.0241,17.0241,74000.0
2007-07-24 13:55:00,26.35,26.37,26.27,26.36,67000.0,17.0306,17.0435,16.9789,17.0371,67000.0
2007-07-24 14:00:00,26.36,26.4,26.31,26.31,193600.0,17.0371,17.0629,17.0047,17.0047,193600.0
2007-07-24 14:05:00,26.29,26.33,26.26,26.31,75400.0,16.9918,17.0177,16.9724,17.0047,75400.0
2007-07-24 14:10:00,26.31,26.62,26.22,26.25,144600.0,17.0047,17.2051,16.9466,16.966,144600.0
2007-07-24 14:15:00,26.25,26.25,26.16,26.17,115400.0,16.966,16.966,16.9078,16.9142,115400.0
2007-07-24 14:20:00,26.17,26.23,26.17,26.22,92800.0,16.9142,16.953,16.9142,16.9466,92800.0
2007-07-24 14:25:00,26.22,26.24,26.2,26.21,97600.0,16.9466,16.9595,16.9336,16.9401,97600.0
2007-07-24 14:30:00,26.21,26.23,26.18,26.2,99600.0,16.9401,16.953,16.9207,16.9336,99600.0
2007-07-24 14:35:00,26.2,26.29,26.2,26.23,149400.0,16.9336,16.9918,16.9336,16.953,149400.0
2007-07-24 14:40:00,26.23,26.34,26.23,26.31,187200.0,16.953,17.0241,16.953,17.0047,187200.0
2007-07-24 14:45:00,26.31,26.32,26.27,26.28,119400.0,17.0047,17.0112,16.9789,16.9853,119400.0
2007-07-24 14:50:00,26.29,26.29,26.26,26.28,75000.0,16.9918,16.9918,16.9724,16.9853,75000.0
2007-07-24 14:55:00,26.28,26.29,26.2,26.25,120600.0,16.9853,16.9918,16.9336,16.966,120600.0
2007-07-24 15:00:00,26.25,26.26,26.18,26.22,83400.0,16.966,16.9724,16.9207,16.9466,83400.0
2007-07-24 15:05:00,26.22,26.27,26.1,26.13,149800.0,16.9466,16.9789,16.869,16.8884,149800.0
2007-07-24 15:10:00,26.13,26.16,26.1,26.15,57800.0,16.8884,16.9078,16.869,16.9013,57800.0
2007-07-24 15:15:00,26.15,26.15,26.07,26.11,140400.0,16.9013,16.9013,16.8496,16.8755,140400.0
2007-07-24 15:20:00,26.13,26.13,26.04,26.06,112400.0,16.8884,16.8884,16.8302,16.8432,112400.0
2007-07-24 15:25:00,26.05,26.08,26.02,26.05,151000.0,16.8367,16.8561,16.8173,16.8367,151000.0
2007-07-24 15:30:00,26.05,26.09,26.01,26.08,167600.0,16.8367,16.8625,16.8108,16.8561,167600.0
2007-07-24 15:35:00,26.08,26.09,26.03,26.03,107400.0,16.8561,16.8625,16.8238,16.8238,107400.0
2007-07-24 15:40:00,26.03,26.08,25.93,26.0,206200.0,16.8238,16.8561,16.7591,16.8044,206200.0
2007-07-24 15:45:00,26.0,26.08,25.98,26.07,191600.0,16.8044,16.8561,16.7914,16.8496,191600.0
2007-07-24 15:50:00,26.07,26.07,25.95,26.0,190600.0,16.8496,16.8496,16.7721,16.8044,190600.0
2007-07-24 15:55:00,26.0,26.02,25.93,25.99,198400.0,16.8044,16.8173,16.7591,16.7979,198400.0
2007-07-25 09:35:00,26.8,27.25,25.96,27.18,393600.0,17.3214,17.6123,16.7785,17.567,393600.0
2007-07-25 09:40:00,27.18,27.94,27.18,27.93,513800.0,17.567,18.0582,17.567,18.0518,513800.0
2007-07-25 09:45:00,27.93,28.15,27.7,28.09,651200.0,18.0518,18.194,17.9031,18.1552,651200.0
2007-07-25 09:50:00,28.08,28.22,27.93,28.17,431600.0,18.1487,18.2392,18.0518,18.2069,431600.0
2007-07-25 09:55:00,28.17,28.47,28.1,28.45,393800.0,18.2069,18.4008,18.1617,18.3879,393800.0
2007-07-25 10:00:00,28.46,28.48,28.31,28.38,587000.0,18.3943,18.4073,18.2974,18.3426,587000.0
2007-07-25 10:05:00,28.38,28.38,28.16,28.18,715400.0,18.3426,18.3426,18.2004,18.2134,715400.0
2007-07-25 10:10:00,28.2,28.32,28.18,28.21,240400.0,18.2263,18.3038,18.2134,18.2327,240400.0
2007-07-25 10:15:00,28.2,28.23,28.11,28.17,549400.0,18.2263,18.2457,18.1681,18.2069,549400.0
2007-07-25 10:20:00,28.17,28.17,28.0,28.01,422800.0,18.2069,18.2069,18.097,18.1035,422800.0
2007-07-25 10:25:00,28.01,28.05,27.4,27.5,936000.0,18.1035,18.1293,17.7092,17.7739,936000.0
2007-07-25 10:30:00,27.44,27.6,27.31,27.5,526400.0,17.7351,17.8385,17.6511,17.7739,526400.0
2007-07-25 10:35:00,27.5,27.64,27.43,27.47,361600.0,17.7739,17.8643,17.7286,17.7545,361600.0
2007-07-25 10:40:00,27.47,27.53,27.43,27.45,202800.0,17.7545,17.7932,17.7286,17.7415,202800.0
2007-07-25 10:45:00,27.45,27.52,27.41,27.41,333600.0,17.7415,17.7868,17.7157,17.7157,333600.0
2007-07-25 10:50:00,27.42,27.5,27.33,27.36,283800.0,17.7222,17.7739,17.664,17.6834,283800.0
2007-07-25 10:55:00,27.36,27.54,27.36,27.49,224200.0,17.6834,17.7997,17.6834,17.7674,224200.0
2007-07-25 11:00:00,27.49,27.63,27.4,27.63,281600.0,17.7674,17.8579,17.7092,17.8579,281600.0
2007-07-25 11:05:00,27.63,27.84,27.62,27.73,214800.0,17.8579,17.9936,17.8514,17.9225,214800.0
2007-07-25 11:10:00,27.74,27.82,27.72,27.75,152800.0,17.929,17.9807,17.916,17.9354,152800.0
2007-07-25 11:15:00,27.75,27.75,27.64,27.7,132600.0,17.9354,17.9354,17.8643,17.9031,132600.0
2007-07-25 11:20:00,27.7,27.7,27.45,27.48,198200.0,17.9031,17.9031,17.7415,17.7609,198200.0
2007-07-25 11:25:00,27.49,27.7,27.48,27.68,171800.0,17.7674,17.9031,17.7609,17.8902,171800.0
2007-07-25 11:30:00,27.68,27.83,27.68,27.74,259800.0,17.8902,17.9871,17.8902,17.929,259800.0
2007-07-25 11:35:00,27.74,27.75,27.66,27.72,173600.0,17.929,17.9354,17.8773,17.916,173600.0
2007-07-25 11:40:00,27.72,27.75,27.7,27.73,202800.0,17.916,17.9354,17.9031,17.9225,202800.0
2007-07-25 11:45:00,27.72,27.73,27.66,27.73,179800.0,17.916,17.9225,17.8773,17.9225,179800.0
2007-07-25 11:50:00,27.73,27.78,27.7,27.75,127000.0,17.9225,17.9548,17.9031,17.9354,127000.0
2007-07-25 11:55:00,27.75,27.86,27.72,27.83,183800.0,17.9354,18.0065,17.916,17.9871,183800.0
2007-07-25 12:00:00,27.84,27.85,27.79,27.82,62800.0,17.9936,18.0001,17.9613,17.9807,62800.0
2007-07-25 12:05:00,27.82,27.86,27.74,27.85,177000.0,17.9807,18.0065,17.929,18.0001,177000.0
2007-07-25 12:10:00,27.84,27.87,27.78,27.83,124000.0,17.9936,18.013,17.9548,17.9871,124000.0
2007-07-25 12:15:00,27.83,27.85,27.81,27.82,131800.0,17.9871,18.0001,17.9742,17.9807,131800.0
2007-07-25 12:20:00,27.82,27.9,27.82,27.9,137400.0,17.9807,18.0324,17.9807,18.0324,137400.0
2007-07-25 12:25:00,27.89,27.92,27.84,27.89,69200.0,18.0259,18.0453,17.9936,18.0259,69200.0
2007-07-25 12:30:00,27.89,27.93,27.88,27.88,78400.0,18.0259,18.0518,18.0195,18.0195,78400.0
2007-07-25 12:35:00,27.88,27.9,27.87,27.9,33200.0,18.0195,18.0324,18.013,18.0324,33200.0
2007-07-25 12:40:00,27.9,27.9,27.83,27.84,101600.0,18.0324,18.0324,17.9871,17.9936,101600.0
2007-07-25 12:45:00,27.83,27.87,27.82,27.85,91200.0,17.9871,18.013,17.9807,18.0001,91200.0
2007-07-25 12:50:00,27.85,27.96,27.79,27.96,177600.0,18.0001,18.0712,17.9613,18.0712,177600.0
2007-07-25 12:55:00,27.97,27.99,27.91,27.96,148400.0,18.0776,18.0906,18.0388,18.0712,148400.0
2007-07-25 13:00:00,27.97,28.01,27.94,28.0,95000.0,18.0776,18.1035,18.0582,18.097,95000.0
2007-07-25 13:05:00,28.0,28.09,27.99,28.06,100200.0,18.097,18.1552,18.0906,18.1358,100200.0
2007-07-25 13:10:00,28.06,28.06,27.97,28.04,107400.0,18.1358,18.1358,18.0776,18.1229,107400.0
2007-07-25 13:15:00,28.03,28.07,27.98,28.02,114600.0,18.1164,18.1423,18.0841,18.1099,114600.0
2007-07-25 13:20:00,28.02,28.03,27.98,27.98,80200.0,18.1099,18.1164,18.0841,18.0841,80200.0
2007-07-25 13:25:00,28.0,28.08,27.99,27.99,90600.0,18.097,18.1487,18.0906,18.0906,90600.0
2007-07-25 13:30:00,27.98,28.04,27.94,27.99,108600.0,18.0841,18.1229,18.0582,18.0906,108600.0
2007-07-25 13:35:00,27.99,28.01,27.93,27.95,118000.0,18.0906,18.1035,18.0518,18.0647,118000.0
2007-07-25 13:40:00,27.95,27.97,27.85,27.85,130600.0,18.0647,18.0776,18.0001,18.0001,130600.0
2007-07-25 13:45:00,27.86,27.95,27.83,27.89,177200.0,18.0065,18.0647,17.9871,18.0259,177200.0
2007-07-25 13:50:00,27.89,27.95,27.89,27.89,85600.0,18.0259,18.0647,18.0259,18.0259,85600.0
2007-07-25 13:55:00,27.88,27.9,27.83,27.83,159200.0,18.0195,18.0324,17.9871,17.9871,159200.0
2007-07-25 14:00:00,27.84,27.88,27.72,27.75,284400.0,17.9936,18.0195,17.916,17.9354,284400.0
2007-07-25 14:05:00,27.74,27.85,27.73,27.75,199600.0,17.929,18.0001,17.9225,17.9354,199600.0
2007-07-25 14:10:00,27.76,27.81,27.74,27.8,137200.0,17.9419,17.9742,17.929,17.9678,137200.0
2007-07-25 14:15:00,27.79,27.8,27.75,27.78,218800.0,17.9613,17.9678,17.9354,17.9548,218800.0
2007-07-25 14:20:00,27.78,27.82,27.75,27.78,183400.0,17.9548,17.9807,17.9354,17.9548,183400.0
2007-07-25 14:25:00,27.78,27.81,27.75,27.77,187400.0,17.9548,17.9742,17.9354,17.9484,187400.0
2007-07-25 14:30:00,27.75,27.78,27.73,27.75,203800.0,17.9354,17.9548,17.9225,17.9354,203800.0
2007-07-25 14:35:00,27.74,27.78,27.74,27.78,152200.0,17.929,17.9548,17.929,17.9548,152200.0
2007-07-25 14:40:00,27.78,27.85,27.78,27.85,89400.0,17.9548,18.0001,17.9548,18.0001,89400.0
2007-07-25 14:45:00,27.85,27.96,27.84,27.94,174400.0,18.0001,18.0712,17.9936,18.0582,174400.0
2007-07-25 14:50:00,27.95,27.95,27.83,27.85,167600.0,18.0647,18.0647,17.9871,18.0001,167600.0
2007-07-25 14:55:00,27.85,27.88,27.82,27.85,167800.0,18.0001,18.0195,17.9807,18.0001,167800.0
2007-07-25 15:00:00,27.85,28.0,27.84,28.0,292200.0,18.0001,18.097,17.9936,18.097,292200.0
2007-07-25 15:05:00,28.0,28.18,28.0,28.15,269200.0,18.097,18.2134,18.097,18.194,269200.0
2007-07-25 15:10:00,28.14,28.16,28.07,28.13,210000.0,18.1875,18.2004,18.1423,18.181,210000.0
2007-07-25 15:15:00,28.13,28.15,28.09,28.1,262200.0,18.181,18.194,18.1552,18.1617,262200.0
2007-07-25 15:20:00,28.11,28.16,28.04,28.05,227600.0,18.1681,18.2004,18.1229,18.1293,227600.0
2007-07-25 15:25:00,28.04,28.18,28.04,28.15,216400.0,18.1229,18.2134,18.1229,18.194,216400.0
2007-07-25 15:30:00,28.15,28.18,28.11,28.17,185000.0,18.194,18.2134,18.1681,18.2069,185000.0
2007-07-25 15:35:00,28.17,28.17,28.01,28.06,240600.0,18.2069,18.2069,18.1035,18.1358,240600.0
2007-07-25 15:40:00,28.05,28.15,28.04,28.13,297400.0,18.1293,18.194,18.1229,18.181,297400.0
2007-07-25 15:45:00,28.12,28.18,28.09,28.11,312000.0,18.1746,18.2134,18.1552,18.1681,312000.0
2007-07-25 15:50:00,28.11,28.11,27.97,28.04,392800.0,18.1681,18.1681,18.0776,18.1229,392800.0
2007-07-25 15:55:00,28.04,28.13,27.64,28.06,536800.0,18.1229,18.181,17.8643,18.1358,536800.0
2007-07-26 09:30:00,27.22,27.8,27.14,27.49,285400.0,17.5929,17.9678,17.5412,17.7674,285400.0
2007-07-26 09:35:00,27.48,27.48,27.18,27.34,206000.0,17.7609,17.7609,17.567,17.6704,206000.0
2007-07-26 09:40:00,27.34,27.43,27.26,27.42,130800.0,17.6704,17.7286,17.6187,17.7222,130800.0
2007-07-26 09:45:00,27.43,27.55,27.33,27.47,154200.0,17.7286,17.8062,17.664,17.7545,154200.0
2007-07-26 09:50:00,27.47,27.66,27.45,27.59,167200.0,17.7545,17.8773,17.7415,17.832,167200.0
2007-07-26 09:55:00,27.6,27.68,27.48,27.6,104000.0,17.8385,17.8902,17.7609,17.8385,104000.0
2007-07-26 10:00:00,27.6,27.62,27.49,27.56,88400.0,17.8385,17.8514,17.7674,17.8126,88400.0
2007-07-26 10:05:00,27.55,27.6,27.49,27.6,42400.0,17.8062,17.8385,17.7674,17.8385,42400.0
2007-07-26 10:10:00,27.58,27.61,27.5,27.53,49800.0,17.8256,17.845,17.7739,17.7932,49800.0
2007-07-26 10:15:00,27.54,27.57,27.45,27.45,72400.0,17.7997,17.8191,17.7415,17.7415,72400.0
2007-07-26 10:20:00,27.45,27.5,27.45,27.48,56800.0,17.7415,17.7739,17.7415,17.7609,56800.0
2007-07-26 10:25:00,27.48,27.48,27.41,27.41,82000.0,17.7609,17.7609,17.7157,17.7157,82000.0
2007-07-26 10:30:00,27.42,27.45,27.36,27.38,75000.0,17.7222,17.7415,17.6834,17.6963,75000.0
2007-07-26 10:35:00,27.38,27.39,27.26,27.32,72000.0,17.6963,17.7028,17.6187,17.6575,72000.0
2007-07-26 10:40:00,27.32,27.32,27.25,27.28,88000.0,17.6575,17.6575,17.6123,17.6317,88000.0
2007-07-26 10:45:00,27.28,27.4,27.25,27.39,86200.0,17.6317,17.7092,17.6123,17.7028,86200.0
2007-07-26 10:50:00,27.4,27.4,27.33,27.34,51400.0,17.7092,17.7092,17.664,17.6704,51400.0
2007-07-26 10:55:00,27.33,27.38,27.32,27.33,66800.0,17.664,17.6963,17.6575,17.664,66800.0
2007-07-26 11:00:00,27.32,27.32,27.18,27.18,92800.0,17.6575,17.6575,17.567,17.567,92800.0
2007-07-26 11:05:00,27.18,27.18,27.08,27.11,80600.0,17.567,17.567,17.5024,17.5218,80600.0
2007-07-26 11:10:00,27.13,27.13,27.05,27.06,102000.0,17.5347,17.5347,17.483,17.4895,102000.0
2007-07-26 11:15:00,27.06,27.06,26.88,26.96,120800.0,17.4895,17.4895,17.3731,17.4248,120800.0
2007-07-26 11:20:00,26.97,27.0,26.95,27.0,72400.0,17.4313,17.4507,17.4184,17.4507,72400.0
2007-07-26 11:25:00,27.0,27.0,26.96,26.97,73000.0,17.4507,17.4507,17.4248,17.4313,73000.0
2007-07-26 11:30:00,26.96,27.0,26.93,27.0,131800.0,17.4248,17.4507,17.4055,17.4507,131800.0
2007-07-26 11:35:00,26.99,27.05,26.97,27.0,75400.0,17.4442,17.483,17.4313,17.4507,75400.0
2007-07-26 11:40:00,26.99,27.0,26.97,26.98,46000.0,17.4442,17.4507,17.4313,17.4378,46000.0
2007-07-26 11:45:00,26.98,26.98,26.87,26.87,55200.0,17.4378,17.4378,17.3667,17.3667,55200.0
2007-07-26 11:50:00,26.86,26.9,26.84,26.87,55600.0,17.3602,17.3861,17.3473,17.3667,55600.0
2007-07-26 11:55:00,26.86,26.95,26.86,26.93,120800.0,17.3602,17.4184,17.3602,17.4055,120800.0
2007-07-26 12:00:00,26.93,26.97,26.86,26.87,41200.0,17.4055,17.4313,17.3602,17.3667,41200.0
2007-07-26 12:05:00,26.86,26.95,26.84,26.95,150800.0,17.3602,17.4184,17.3473,17.4184,150800.0
2007-07-26 12:10:00,26.95,26.96,26.8,26.86,72800.0,17.4184,17.4248,17.3214,17.3602,72800.0
2007-07-26 12:15:00,26.86,26.9,26.83,26.9,36200.0,17.3602,17.3861,17.3408,17.3861,36200.0
2007-07-26 12:20:00,26.9,26.9,26.75,26.78,69000.0,17.3861,17.3861,17.2891,17.3085,69000.0
2007-07-26 12:25:00,26.77,26.83,26.73,26.74,74000.0,17.302,17.3408,17.2762,17.2827,74000.0
2007-07-26 12:30:00,26.74,26.8,26.69,26.74,133200.0,17.2827,17.3214,17.2503,17.2827,133200.0
2007-07-26 12:35:00,26.74,26.74,26.65,26.72,130800.0,17.2827,17.2827,17.2245,17.2697,130800.0
2007-07-26 12:40:00,26.71,26.74,26.57,26.59,89800.0,17.2633,17.2827,17.1728,17.1857,89800.0
2007-07-26 12:45:00,26.6,26.63,26.53,26.59,104400.0,17.1922,17.2116,17.1469,17.1857,104400.0
2007-07-26 12:50:00,26.59,26.62,26.53,26.55,71800.0,17.1857,17.2051,17.1469,17.1599,71800.0
2007-07-26 12:55:00,26.55,26.7,26.52,26.65,95200.0,17.1599,17.2568,17.1405,17.2245,95200.0
2007-07-26 13:00:00,26.66,26.68,26.54,26.6,82800.0,17.2309,17.2439,17.1534,17.1922,82800.0
2007-07-26 13:05:00,26.6,26.67,26.56,26.56,96200.0,17.1922,17.2374,17.1663,17.1663,96200.0
2007-07-26 13:10:00,26.56,26.66,26.55,26.65,85800.0,17.1663,17.2309,17.1599,17.2245,85800.0
2007-07-26 13:15:00,26.65,26.69,26.56,26.57,105200.0,17.2245,17.2503,17.1663,17.1728,105200.0
2007-07-26 13:20:00,26.57,26.57,26.5,26.52,100200.0,17.1728,17.1728,17.1275,17.1405,100200.0
2007-07-26 13:25:00,26.5,26.54,26.49,26.53,131000.0,17.1275,17.1534,17.1211,17.1469,131000.0
2007-07-26 13:30:00,26.53,26.6,26.5,26.52,73800.0,17.1469,17.1922,17.1275,17.1405,73800.0
2007-07-26 13:35:00,26.52,26.53,26.49,26.5,117400.0,17.1405,17.1469,17.1211,17.1275,117400.0
2007-07-26 13:40:00,26.5,26.58,26.48,26.56,108200.0,17.1275,17.1792,17.1146,17.1663,108200.0
2007-07-26 13:45:00,26.57,26.73,26.57,26.64,153000.0,17.1728,17.2762,17.1728,17.218,153000.0
2007-07-26 13:50:00,26.64,26.68,26.55,26.59,165600.0,17.218,17.2439,17.1599,17.1857,165600.0
2007-07-26 13:55:00,26.6,26.67,26.52,26.64,143000.0,17.1922,17.2374,17.1405,17.218,143000.0
2007-07-26 14:00:00,26.64,26.74,26.64,26.69,78000.0,17.218,17.2827,17.218,17.2503,78000.0
2007-07-26 14:05:00,26.68,26.7,26.5,26.57,152600.0,17.2439,17.2568,17.1275,17.1728,152600.0
2007-07-26 14:10:00,26.57,26.57,26.49,26.5,147400.0,17.1728,17.1728,17.1211,17.1275,147400.0
2007-07-26 14:15:00,26.5,26.58,26.5,26.58,194800.0,17.1275,17.1792,17.1275,17.1792,194800.0
2007-07-26 14:20:00,26.58,26.67,26.49,26.5,274400.0,17.1792,17.2374,17.1211,17.1275,274400.0
2007-07-26 14:25:00,26.5,26.59,26.49,26.56,110200.0,17.1275,17.1857,17.1211,17.1663,110200.0
2007-07-26 14:30:00,26.57,26.66,26.57,26.63,108600.0,17.1728,17.2309,17.1728,17.2116,108600.0
2007-07-26 14:35:00,26.62,26.65,26.57,26.65,237600.0,17.2051,17.2245,17.1728,17.2245,237600.0
2007-07-26 14:40:00,26.65,26.7,26.59,26.59,105000.0,17.2245,17.2568,17.1857,17.1857,105000.0
2007-07-26 14:45:00,26.59,26.63,26.55,26.56,196200.0,17.1857,17.2116,17.1599,17.1663,196200.0
2007-07-26 14:50:00,26.56,26.63,26.49,26.61,145200.0,17.1663,17.2116,17.1211,17.1986,145200.0
2007-07-26 14:55:00,26.62,26.73,26.59,26.64,188600.0,17.2051,17.2762,17.1857,17.218,188600.0
2007-07-26 15:00:00,26.64,26.74,26.6,26.64,142600.0,17.218,17.2827,17.1922,17.218,142600.0
2007-07-26 15:05:00,26.65,26.73,26.61,26.66,125400.0,17.2245,17.2762,17.1986,17.2309,125400.0
2007-07-26 15:10:00,26.65,26.68,26.56,26.65,107000.0,17.2245,17.2439,17.1663,17.2245,107000.0
2007-07-26 15:15:00,26.65,26.75,26.63,26.75,146000.0,17.2245,17.2891,17.2116,17.2891,146000.0
2007-07-26 15:20:00,26.75,26.86,26.73,26.84,147800.0,17.2891,17.3602,17.2762,17.3473,147800.0
2007-07-26 15:25:00,26.83,26.83,26.68,26.68,178800.0,17.3408,17.3408,17.2439,17.2439,178800.0
2007-07-26 15:30:00,26.68,26.68,26.58,26.59,168200.0,17.2439,17.2439,17.1792,17.1857,168200.0
2007-07-26 15:35:00,26.64,26.64,26.51,26.59,205600.0,17.218,17.218,17.134,17.1857,205600.0
2007-07-26 15:40:00,26.59,26.64,26.52,26.63,257800.0,17.1857,17.218,17.1405,17.2116,257800.0
2007-07-26 15:45:00,26.63,26.69,26.61,26.69,169400.0,17.2116,17.2503,17.1986,17.2503,169400.0
2007-07-26 15:50:00,26.69,26.75,26.66,26.68,292800.0,17.2503,17.2891,17.2309,17.2439,292800.0
2007-07-26 15:55:00,26.68,26.71,26.67,26.67,231000.0,17.2439,17.2633,17.2374,17.2374,231000.0
2007-07-27 09:30:00,26.7,26.88,26.65,26.86,110200.0,17.2568,17.3731,17.2245,17.3602,110200.0
2007-07-27 09:35:00,26.85,26.91,26.7,26.7,138800.0,17.3537,17.3925,17.2568,17.2568,138800.0
2007-07-27 09:40:00,26.7,26.7,26.6,26.68,100600.0,17.2568,17.2568,17.1922,17.2439,100600.0
2007-07-27 09:45:00,26.69,26.7,26.64,26.7,73400.0,17.2503,17.2568,17.218,17.2568,73400.0
2007-07-27 09:50:00,26.7,26.8,26.67,26.73,172800.0,17.2568,17.3214,17.2374,17.2762,172800.0
2007-07-27 09:55:00,26.73,26.79,26.71,26.74,68200.0,17.2762,17.315,17.2633,17.2827,68200.0
2007-07-27 10:00:00,26.74,26.77,26.7,26.75,86600.0,17.2827,17.302,17.2568,17.2891,86600.0
2007-07-27 10:05:00,26.75,26.77,26.67,26.72,90200.0,17.2891,17.302,17.2374,17.2697,90200.0
2007-07-27 10:10:00,26.71,26.78,26.71,26.76,62800.0,17.2633,17.3085,17.2633,17.2956,62800.0
2007-07-27 10:15:00,26.77,26.79,26.71,26.76,76000.0,17.302,17.315,17.2633,17.2956,76000.0
2007-07-27 10:20:00,26.75,26.77,26.69,26.72,110000.0,17.2891,17.302,17.2503,17.2697,110000.0
2007-07-27 10:25:00,26.73,26.75,26.67,26.74,124400.0,17.2762,17.2891,17.2374,17.2827,124400.0
2007-07-27 10:30:00,26.73,26.75,26.67,26.67,71400.0,17.2762,17.2891,17.2374,17.2374,71400.0
2007-07-27 10:35:00,26.66,26.68,26.62,26.68,70200.0,17.2309,17.2439,17.2051,17.2439,70200.0
2007-07-27 10:40:00,26.68,26.72,26.66,26.71,41200.0,17.2439,17.2697,17.2309,17.2633,41200.0
2007-07-27 10:45:00,26.7,26.71,26.61,26.61,46600.0,17.2568,17.2633,17.1986,17.1986,46600.0
2007-07-27 10:50:00,26.62,26.62,26.5,26.56,114600.0,17.2051,17.2051,17.1275,17.1663,114600.0
2007-07-27 10:55:00,26.56,26.59,26.52,26.59,61600.0,17.1663,17.1857,17.1405,17.1857,61600.0
2007-07-27 11:00:00,26.59,26.61,26.51,26.57,118200.0,17.1857,17.1986,17.134,17.1728,118200.0
2007-07-27 11:05:00,26.55,26.62,26.55,26.62,84800.0,17.1599,17.2051,17.1599,17.2051,84800.0
2007-07-27 11:10:00,26.62,26.63,26.53,26.54,99200.0,17.2051,17.2116,17.1469,17.1534,99200.0
2007-07-27 11:15:00,26.54,26.55,26.5,26.53,77000.0,17.1534,17.1599,17.1275,17.1469,77000.0
2007-07-27 11:20:00,26.53,26.53,26.5,26.53,105400.0,17.1469,17.1469,17.1275,17.1469,105400.0
2007-07-27 11:25:00,26.53,26.56,26.5,26.52,79200.0,17.1469,17.1663,17.1275,17.1405,79200.0
2007-07-27 11:30:00,26.52,26.55,26.5,26.53,55200.0,17.1405,17.1599,17.1275,17.1469,55200.0
2007-07-27 11:35:00,26.52,26.54,26.5,26.52,163200.0,17.1405,17.1534,17.1275,17.1405,163200.0
2007-07-27 11:40:00,26.52,26.59,26.5,26.52,138800.0,17.1405,17.1857,17.1275,17.1405,138800.0
2007-07-27 11:45:00,26.53,26.54,26.5,26.5,80200.0,17.1469,17.1534,17.1275,17.1275,80200.0
2007-07-27 11:50:00,26.5,26.54,26.48,26.48,189800.0,17.1275,17.1534,17.1146,17.1146,189800.0
2007-07-27 11:55:00,26.48,26.53,26.45,26.5,111600.0,17.1146,17.1469,17.0952,17.1275,111600.0
2007-07-27 12:00:00,26.5,26.52,26.5,26.5,46400.0,17.1275,17.1405,17.1275,17.1275,46400.0
2007-07-27 12:05:00,26.5,26.56,26.5,26.54,80200.0,17.1275,17.1663,17.1275,17.1534,80200.0
2007-07-27 12:10:00,26.52,26.54,26.5,26.5,74800.0,17.1405,17.1534,17.1275,17.1275,74800.0
2007-07-27 12:15:00,26.5,26.63,26.5,26.61,96200.0,17.1275,17.2116,17.1275,17.1986,96200.0
2007-07-27 12:20:00,26.6,26.61,26.5,26.53,98600.0,17.1922,17.1986,17.1275,17.1469,98600.0
2007-07-27 12:25:00,26.53,26.56,26.5,26.53,57000.0,17.1469,17.1663,17.1275,17.1469,57000.0
2007-07-27 12:30:00,26.53,26.55,26.51,26.52,107000.0,17.1469,17.1599,17.134,17.1405,107000.0
2007-07-27 12:35:00,26.52,26.6,26.52,26.53,69800.0,17.1405,17.1922,17.1405,17.1469,69800.0
2007-07-27 12:40:00,26.52,26.7,26.52,26.64,87800.0,17.1405,17.2568,17.1405,17.218,87800.0
2007-07-27 12:45:00,26.63,26.64,26.53,26.59,56200.0,17.2116,17.218,17.1469,17.1857,56200.0
2007-07-27 12:50:00,26.59,26.6,26.52,26.53,75600.0,17.1857,17.1922,17.1405,17.1469,75600.0
2007-07-27 12:55:00,26.52,26.54,26.5,26.52,54000.0,17.1405,17.1534,17.1275,17.1405,54000.0
2007-07-27 13:00:00,26.52,26.61,26.49,26.6,91600.0,17.1405,17.1986,17.1211,17.1922,91600.0
2007-07-27 13:05:00,26.61,26.68,26.58,26.64,109400.0,17.1986,17.2439,17.1792,17.218,109400.0
2007-07-27 13:10:00,26.64,26.64,26.61,26.62,69200.0,17.218,17.218,17.1986,17.2051,69200.0
2007-07-27 13:15:00,26.61,26.71,26.61,26.71,91400.0,17.1986,17.2633,17.1986,17.2633,91400.0
2007-07-27 13:20:00,26.72,26.72,26.68,26.7,70000.0,17.2697,17.2697,17.2439,17.2568,70000.0
2007-07-27 13:25:00,26.72,26.72,26.68,26.68,74000.0,17.2697,17.2697,17.2439,17.2439,74000.0
2007-07-27 13:30:00,26.68,26.68,26.64,26.66,119800.0,17.2439,17.2439,17.218,17.2309,119800.0
2007-07-27 13:35:00,26.66,26.71,26.66,26.69,66200.0,17.2309,17.2633,17.2309,17.2503,66200.0
2007-07-27 13:40:00,26.69,26.72,26.68,26.7,71600.0,17.2503,17.2697,17.2439,17.2568,71600.0
2007-07-27 13:45:00,26.7,26.75,26.66,26.75,82000.0,17.2568,17.2891,17.2309,17.2891,82000.0
2007-07-27 13:50:00,26.75,26.75,26.7,26.73,76200.0,17.2891,17.2891,17.2568,17.2762,76200.0
2007-07-27 13:55:00,26.74,26.85,26.73,26.82,74600.0,17.2827,17.3537,17.2762,17.3344,74600.0
2007-07-27 14:00:00,26.8,26.8,26.69,26.72,73000.0,17.3214,17.3214,17.2503,17.2697,73000.0
2007-07-27 14:05:00,26.72,26.78,26.72,26.78,78800.0,17.2697,17.3085,17.2697,17.3085,78800.0
2007-07-27 14:10:00,26.77,26.78,26.65,26.68,63200.0,17.302,17.3085,17.2245,17.2439,63200.0
2007-07-27 14:15:00,26.68,26.74,26.68,26.71,40400.0,17.2439,17.2827,17.2439,17.2633,40400.0
2007-07-27 14:20:00,26.71,26.75,26.7,26.72,37800.0,17.2633,17.2891,17.2568,17.2697,37800.0
2007-07-27 14:25:00,26.72,26.72,26.58,26.61,57600.0,17.2697,17.2697,17.1792,17.1986,57600.0
2007-07-27 14:30:00,26.61,26.65,26.59,26.61,70200.0,17.1986,17.2245,17.1857,17.1986,70200.0
2007-07-27 14:35:00,26.61,26.68,26.61,26.68,64000.0,17.1986,17.2439,17.1986,17.2439,64000.0
2007-07-27 14:40:00,26.67,26.78,26.67,26.74,69800.0,17.2374,17.3085,17.2374,17.2827,69800.0
2007-07-27 14:45:00,26.74,26.82,26.73,26.76,67000.0,17.2827,17.3344,17.2762,17.2956,67000.0
2007-07-27 14:50:00,26.77,26.86,26.74,26.84,73400.0,17.302,17.3602,17.2827,17.3473,73400.0
2007-07-27 14:55:00,26.85,26.88,26.8,26.83,83200.0,17.3537,17.3731,17.3214,17.3408,83200.0
2007-07-27 15:00:00,26.82,26.83,26.72,26.79,101800.0,17.3344,17.3408,17.2697,17.315,101800.0
2007-07-27 15:05:00,26.79,26.82,26.74,26.78,86800.0,17.315,17.3344,17.2827,17.3085,86800.0
2007-07-27 15:10:00,26.78,26.8,26.74,26.8,56000.0,17.3085,17.3214,17.2827,17.3214,56000.0
2007-07-27 15:15:00,26.8,26.8,26.67,26.75,124000.0,17.3214,17.3214,17.2374,17.2891,124000.0
2007-07-27 15:20:00,26.74,26.74,26.67,26.73,68600.0,17.2827,17.2827,17.2374,17.2762,68600.0
2007-07-27 15:25:00,26.72,26.76,26.7,26.7,68800.0,17.2697,17.2956,17.2568,17.2568,68800.0
2007-07-27 15:30:00,26.71,26.73,26.68,26.7,87400.0,17.2633,17.2762,17.2439,17.2568,87400.0
2007-07-27 15:35:00,26.71,26.74,26.66,26.69,125000.0,17.2633,17.2827,17.2309,17.2503,125000.0
2007-07-27 15:40:00,26.69,26.71,26.61,26.61,107400.0,17.2503,17.2633,17.1986,17.1986,107400.0
2007-07-27 15:45:00,26.62,26.64,26.55,26.55,159000.0,17.2051,17.218,17.1599,17.1599,159000.0
2007-07-27 15:50:00,26.55,26.58,26.52,26.53,218600.0,17.1599,17.1792,17.1405,17.1469,218600.0
2007-07-27 15:55:00,26.53,26.54,26.46,26.46,265400.0,17.1469,17.1534,17.1017,17.1017,265400.0
2007-07-30 09:30:00,26.17,26.64,26.17,26.64,400.0,16.9142,17.218,16.9142,17.218,400.0
2007-07-30 09:35:00,26.89,26.9,26.4,26.53,192200.0,17.3796,17.3861,17.0629,17.1469,192200.0
2007-07-30 09:40:00,26.54,26.57,26.46,26.54,83200.0,17.1534,17.1728,17.1017,17.1534,83200.0
2007-07-30 09:45:00,26.55,26.63,26.53,26.59,56400.0,17.1599,17.2116,17.1469,17.1857,56400.0
2007-07-30 09:50:00,26.61,26.63,26.5,26.54,80600.0,17.1986,17.2116,17.1275,17.1534,80600.0
2007-07-30 09:55:00,26.55,26.7,26.53,26.64,64000.0,17.1599,17.2568,17.1469,17.218,64000.0
2007-07-30 10:00:00,26.64,26.7,26.57,26.67,95800.0,17.218,17.2568,17.1728,17.2374,95800.0
2007-07-30 10:05:00,26.67,26.7,26.61,26.67,62600.0,17.2374,17.2568,17.1986,17.2374,62600.0
2007-07-30 10:10:00,26.68,26.72,26.61,26.65,78000.0,17.2439,17.2697,17.1986,17.2245,78000.0
2007-07-30 10:15:00,26.65,26.7,26.6,26.65,103600.0,17.2245,17.2568,17.1922,17.2245,103600.0
2007-07-30 10:20:00,26.65,26.67,26.63,26.65,61600.0,17.2245,17.2374,17.2116,17.2245,61600.0
2007-07-30 10:25:00,26.65,26.69,26.63,26.65,42000.0,17.2245,17.2503,17.2116,17.2245,42000.0
2007-07-30 10:30:00,26.66,26.66,26.5,26.53,154000.0,17.2309,17.2309,17.1275,17.1469,154000.0
2007-07-30 10:35:00,26.52,26.53,26.48,26.5,170200.0,17.1405,17.1469,17.1146,17.1275,170200.0
2007-07-30 10:40:00,26.5,26.53,26.45,26.49,117600.0,17.1275,17.1469,17.0952,17.1211,117600.0
2007-07-30 10:45:00,26.49,26.53,26.45,26.51,89400.0,17.1211,17.1469,17.0952,17.134,89400.0
2007-07-30 10:50:00,26.5,26.52,26.46,26.5,82200.0,17.1275,17.1405,17.1017,17.1275,82200.0
2007-07-30 10:55:00,26.5,26.51,26.4,26.41,80200.0,17.1275,17.134,17.0629,17.0694,80200.0
2007-07-30 11:00:00,26.41,26.49,26.41,26.46,76800.0,17.0694,17.1211,17.0694,17.1017,76800.0
2007-07-30 11:05:00,26.45,26.46,26.36,26.4,93200.0,17.0952,17.1017,17.0371,17.0629,93200.0
2007-07-30 11:10:00,26.4,26.41,26.3,26.34,88400.0,17.0629,17.0694,16.9983,17.0241,88400.0
2007-07-30 11:15:00,26.35,26.4,26.33,26.38,67600.0,17.0306,17.0629,17.0177,17.05,67600.0
2007-07-30 11:20:00,26.38,26.4,26.31,26.35,71200.0,17.05,17.0629,17.0047,17.0306,71200.0
2007-07-30 11:25:00,26.35,26.4,26.32,26.39,62600.0,17.0306,17.0629,17.0112,17.0564,62600.0
2007-07-30 11:30:00,26.39,26.4,26.32,26.34,64400.0,17.0564,17.0629,17.0112,17.0241,64400.0
2007-07-30 11:35:00,26.37,26.42,26.35,26.35,40000.0,17.0435,17.0758,17.0306,17.0306,40000.0
2007-07-30 11:40:00,26.36,26.39,26.28,26.32,90200.0,17.0371,17.0564,16.9853,17.0112,90200.0
2007-07-30 11:45:00,26.32,26.43,26.29,26.4,90200.0,17.0112,17.0823,16.9918,17.0629,90200.0
2007-07-30 11:50:00,26.41,26.43,26.34,26.42,48400.0,17.0694,17.0823,17.0241,17.0758,48400.0
2007-07-30 11:55:00,26.43,26.43,26.34,26.34,32400.0,17.0823,17.0823,17.0241,17.0241,32400.0
2007-07-30 12:00:00,26.34,26.36,26.3,26.3,55400.0,17.0241,17.0371,16.9983,16.9983,55400.0
2007-07-30 12:05:00,26.3,26.38,26.3,26.33,45800.0,16.9983,17.05,16.9983,17.0177,45800.0
2007-07-30 12:10:00,26.32,26.34,26.25,26.27,55800.0,17.0112,17.0241,16.966,16.9789,55800.0
2007-07-30 12:15:00,26.28,26.36,26.27,26.32,42000.0,16.9853,17.0371,16.9789,17.0112,42000.0
2007-07-30 12:20:00,26.31,26.31,26.28,26.31,48800.0,17.0047,17.0047,16.9853,17.0047,48800.0
2007-07-30 12:25:00,26.3,26.32,26.29,26.31,21600.0,16.9983,17.0112,16.9918,17.0047,21600.0
2007-07-30 12:30:00,26.32,26.35,26.31,26.34,64200.0,17.0112,17.0306,17.0047,17.0241,64200.0
2007-07-30 12:35:00,26.34,26.34,26.3,26.33,59600.0,17.0241,17.0241,16.9983,17.0177,59600.0
2007-07-30 12:40:00,26.34,26.38,26.34,26.34,66200.0,17.0241,17.05,17.0241,17.0241,66200.0
2007-07-30 12:45:00,26.35,26.41,26.34,26.4,53200.0,17.0306,17.0694,17.0241,17.0629,53200.0
2007-07-30 12:50:00,26.4,26.48,26.4,26.45,44600.0,17.0629,17.1146,17.0629,17.0952,44600.0
2007-07-30 12:55:00,26.46,26.5,26.43,26.49,55000.0,17.1017,17.1275,17.0823,17.1211,55000.0
2007-07-30 13:00:00,26.49,26.49,26.43,26.45,30600.0,17.1211,17.1211,17.0823,17.0952,30600.0
2007-07-30 13:05:00,26.45,26.5,26.41,26.42,47000.0,17.0952,17.1275,17.0694,17.0758,47000.0
2007-07-30 13:10:00,26.42,26.42,26.36,26.36,31600.0,17.0758,17.0758,17.0371,17.0371,31600.0
2007-07-30 13:15:00,26.36,26.41,26.35,26.36,69800.0,17.0371,17.0694,17.0306,17.0371,69800.0
2007-07-30 13:20:00,26.36,26.42,26.36,26.39,22600.0,17.0371,17.0758,17.0371,17.0564,22600.0
2007-07-30 13:25:00,26.4,26.42,26.36,26.4,32400.0,17.0629,17.0758,17.0371,17.0629,32400.0
2007-07-30 13:30:00,26.39,26.39,26.32,26.34,54200.0,17.0564,17.0564,17.0112,17.0241,54200.0
2007-07-30 13:35:00,26.34,26.39,26.34,26.35,46200.0,17.0241,17.0564,17.0241,17.0306,46200.0
2007-07-30 13:40:00,26.36,26.47,26.35,26.47,49800.0,17.0371,17.1081,17.0306,17.1081,49800.0
2007-07-30 13:45:00,26.47,26.58,26.45,26.58,70200.0,17.1081,17.1792,17.0952,17.1792,70200.0
2007-07-30 13:50:00,26.58,26.58,26.49,26.52,39400.0,17.1792,17.1792,17.1211,17.1405,39400.0
2007-07-30 13:55:00,26.52,26.55,26.48,26.48,46800.0,17.1405,17.1599,17.1146,17.1146,46800.0
2007-07-30 14:00:00,26.48,26.54,26.45,26.54,59200.0,17.1146,17.1534,17.0952,17.1534,59200.0
2007-07-30 14:05:00,26.54,26.55,26.47,26.53,66400.0,17.1534,17.1599,17.1081,17.1469,66400.0
2007-07-30 14:10:00,26.53,26.57,26.49,26.54,73000.0,17.1469,17.1728,17.1211,17.1534,73000.0
2007-07-30 14:15:00,26.55,26.59,26.5,26.5,55400.0,17.1599,17.1857,17.1275,17.1275,55400.0
2007-07-30 14:20:00,26.5,26.5,26.44,26.44,130000.0,17.1275,17.1275,17.0888,17.0888,130000.0
2007-07-30 14:25:00,26.45,26.5,26.43,26.47,112200.0,17.0952,17.1275,17.0823,17.1081,112200.0
2007-07-30 14:30:00,26.47,26.5,26.46,26.48,103400.0,17.1081,17.1275,17.1017,17.1146,103400.0
2007-07-30 14:35:00,26.48,26.49,26.46,26.49,59000.0,17.1146,17.1211,17.1017,17.1211,59000.0
2007-07-30 14:40:00,26.49,26.56,26.49,26.52,60400.0,17.1211,17.1663,17.1211,17.1405,60400.0
2007-07-30 14:45:00,26.52,26.53,26.47,26.5,68000.0,17.1405,17.1469,17.1081,17.1275,68000.0
2007-07-30 14:50:00,26.49,26.5,26.46,26.5,44600.0,17.1211,17.1275,17.1017,17.1275,44600.0
2007-07-30 14:55:00,26.5,26.51,26.45,26.49,69000.0,17.1275,17.134,17.0952,17.1211,69000.0
2007-07-30 15:00:00,26.49,26.54,26.46,26.54,51000.0,17.1211,17.1534,17.1017,17.1534,51000.0
2007-07-30 15:05:00,26.54,26.59,26.53,26.56,50400.0,17.1534,17.1857,17.1469,17.1663,50400.0
2007-07-30 15:10:00,26.55,26.58,26.54,26.54,48000.0,17.1599,17.1792,17.1534,17.1534,48000.0
2007-07-30 15:15:00,26.55,26.57,26.55,26.55,58600.0,17.1599,17.1728,17.1599,17.1599,58600.0
2007-07-30 15:20:00,26.56,26.64,26.56,26.64,52600.0,17.1663,17.218,17.1663,17.218,52600.0
2007-07-30 15:25:00,26.64,26.65,26.63,26.64,74000.0,17.218,17.2245,17.2116,17.218,74000.0
2007-07-30 15:30:00,26.64,26.64,26.6,26.6,88600.0,17.218,17.218,17.1922,17.1922,88600.0
2007-07-30 15:35:00,26.6,26.62,26.6,26.61,97400.0,17.1922,17.2051,17.1922,17.1986,97400.0
2007-07-30 15:40:00,26.61,26.66,26.57,26.6,175800.0,17.1986,17.2309,17.1728,17.1922,175800.0
2007-07-30 15:45:00,26.6,26.61,26.57,26.58,180400.0,17.1922,17.1986,17.1728,17.1792,180400.0
2007-07-30 15:50:00,26.58,26.58,26.5,26.5,122400.0,17.1792,17.1792,17.1275,17.1275,122400.0
2007-07-30 15:55:00,26.51,26.61,26.51,26.57,174600.0,17.134,17.1986,17.134,17.1728,174600.0
2007-07-31 09:30:00,26.57,27.0,26.57,26.82,75600.0,17.1728,17.4507,17.1728,17.3344,75600.0
2007-07-31 09:35:00,26.83,26.9,26.73,26.77,69600.0,17.3408,17.3861,17.2762,17.302,69600.0
2007-07-31 09:40:00,26.77,26.86,26.74,26.83,69400.0,17.302,17.3602,17.2827,17.3408,69400.0
2007-07-31 09:45:00,26.82,26.84,26.76,26.77,82000.0,17.3344,17.3473,17.2956,17.302,82000.0
2007-07-31 09:50:00,26.78,26.88,26.72,26.72,63600.0,17.3085,17.3731,17.2697,17.2697,63600.0
2007-07-31 09:55:00,26.72,26.79,26.69,26.7,68200.0,17.2697,17.315,17.2503,17.2568,68200.0
2007-07-31 10:00:00,26.7,26.79,26.7,26.75,68400.0,17.2568,17.315,17.2568,17.2891,68400.0
2007-07-31 10:05:00,26.74,26.75,26.67,26.68,50000.0,17.2827,17.2891,17.2374,17.2439,50000.0
2007-07-31 10:10:00,26.69,26.7,26.66,26.66,118000.0,17.2503,17.2568,17.2309,17.2309,118000.0
2007-07-31 10:15:00,26.66,26.67,26.61,26.66,100400.0,17.2309,17.2374,17.1986,17.2309,100400.0
2007-07-31 10:20:00,26.66,26.67,26.59,26.61,42800.0,17.2309,17.2374,17.1857,17.1986,42800.0
2007-07-31 10:25:00,26.61,26.63,26.55,26.55,51200.0,17.1986,17.2116,17.1599,17.1599,51200.0
2007-07-31 10:30:00,26.55,26.61,26.55,26.61,45000.0,17.1599,17.1986,17.1599,17.1986,45000.0
2007-07-31 10:35:00,26.61,26.71,26.61,26.67,60600.0,17.1986,17.2633,17.1986,17.2374,60600.0
2007-07-31 10:40:00,26.67,26.77,26.66,26.71,63000.0,17.2374,17.302,17.2309,17.2633,63000.0
2007-07-31 10:45:00,26.7,26.7,26.56,26.56,40400.0,17.2568,17.2568,17.1663,17.1663,40400.0
2007-07-31 10:50:00,26.54,26.55,26.48,26.54,48800.0,17.1534,17.1599,17.1146,17.1534,48800.0
2007-07-31 10:55:00,26.54,26.56,26.54,26.56,21000.0,17.1534,17.1663,17.1534,17.1663,21000.0
2007-07-31 11:00:00,26.55,26.58,26.54,26.57,31600.0,17.1599,17.1792,17.1534,17.1728,31600.0
2007-07-31 11:05:00,26.57,26.62,26.56,26.62,27800.0,17.1728,17.2051,17.1663,17.2051,27800.0
2007-07-31 11:10:00,26.63,26.69,26.62,26.68,36800.0,17.2116,17.2503,17.2051,17.2439,36800.0
2007-07-31 11:15:00,26.68,26.7,26.67,26.68,59600.0,17.2439,17.2568,17.2374,17.2439,59600.0
2007-07-31 11:20:00,26.68,26.68,26.59,26.59,29400.0,17.2439,17.2439,17.1857,17.1857,29400.0
2007-07-31 11:25:00,26.59,26.61,26.56,26.57,41400.0,17.1857,17.1986,17.1663,17.1728,41400.0
2007-07-31 11:30:00,26.57,26.6,26.56,26.58,47400.0,17.1728,17.1922,17.1663,17.1792,47400.0
2007-07-31 11:35:00,26.58,26.62,26.58,26.59,49000.0,17.1792,17.2051,17.1792,17.1857,49000.0
2007-07-31 11:40:00,26.61,26.61,26.56,26.57,42200.0,17.1986,17.1986,17.1663,17.1728,42200.0
2007-07-31 11:45:00,26.58,26.62,26.57,26.61,27200.0,17.1792,17.2051,17.1728,17.1986,27200.0
2007-07-31 11:50:00,26.61,26.64,26.6,26.61,30600.0,17.1986,17.218,17.1922,17.1986,30600.0
2007-07-31 11:55:00,26.61,26.61,26.58,26.6,36200.0,17.1986,17.1986,17.1792,17.1922,36200.0
2007-07-31 12:00:00,26.6,26.63,26.57,26.58,48600.0,17.1922,17.2116,17.1728,17.1792,48600.0
2007-07-31 12:05:00,26.58,26.6,26.57,26.58,64800.0,17.1792,17.1922,17.1728,17.1792,64800.0
2007-07-31 12:10:00,26.58,26.59,26.54,26.55,64000.0,17.1792,17.1857,17.1534,17.1599,64000.0
2007-07-31 12:15:00,26.55,26.59,26.55,26.56,33200.0,17.1599,17.1857,17.1599,17.1663,33200.0
2007-07-31 12:20:00,26.56,26.61,26.56,26.58,51200.0,17.1663,17.1986,17.1663,17.1792,51200.0
2007-07-31 12:25:00,26.58,26.6,26.56,26.59,94400.0,17.1792,17.1922,17.1663,17.1857,94400.0
2007-07-31 12:30:00,26.59,26.61,26.55,26.55,43200.0,17.1857,17.1986,17.1599,17.1599,43200.0
2007-07-31 12:35:00,26.55,26.58,26.54,26.54,60800.0,17.1599,17.1792,17.1534,17.1534,60800.0
2007-07-31 12:40:00,26.54,26.57,26.52,26.56,79000.0,17.1534,17.1728,17.1405,17.1663,79000.0
2007-07-31 12:45:00,26.56,26.61,26.56,26.6,94600.0,17.1663,17.1986,17.1663,17.1922,94600.0
2007-07-31 12:50:00,26.6,26.6,26.55,26.56,13400.0,17.1922,17.1922,17.1599,17.1663,13400.0
2007-07-31 12:55:00,26.56,26.65,26.56,26.61,64600.0,17.1663,17.2245,17.1663,17.1986,64600.0
2007-07-31 13:00:00,26.61,26.62,26.58,26.59,30000.0,17.1986,17.2051,17.1792,17.1857,30000.0
2007-07-31 13:05:00,26.6,26.6,26.55,26.57,31800.0,17.1922,17.1922,17.1599,17.1728,31800.0
2007-07-31 13:10:00,26.56,26.66,26.56,26.6,42600.0,17.1663,17.2309,17.1663,17.1922,42600.0
2007-07-31 13:15:00,26.61,26.61,26.55,26.57,35200.0,17.1986,17.1986,17.1599,17.1728,35200.0
2007-07-31 13:20:00,26.57,26.6,26.55,26.57,49600.0,17.1728,17.1922,17.1599,17.1728,49600.0
2007-07-31 13:25:00,26.56,26.57,26.5,26.51,37600.0,17.1663,17.1728,17.1275,17.134,37600.0
2007-07-31 13:30:00,26.52,26.54,26.5,26.52,34800.0,17.1405,17.1534,17.1275,17.1405,34800.0
2007-07-31 13:35:00,26.52,26.58,26.5,26.5,36600.0,17.1405,17.1792,17.1275,17.1275,36600.0
2007-07-31 13:40:00,26.52,26.54,26.49,26.51,48200.0,17.1405,17.1534,17.1211,17.134,48200.0
2007-07-31 13:45:00,26.51,26.55,26.5,26.52,34800.0,17.134,17.1599,17.1275,17.1405,34800.0
2007-07-31 13:50:00,26.51,26.52,26.43,26.47,66400.0,17.134,17.1405,17.0823,17.1081,66400.0
2007-07-31 13:55:00,26.47,26.52,26.47,26.5,43800.0,17.1081,17.1405,17.1081,17.1275,43800.0
2007-07-31 14:00:00,26.52,26.56,26.52,26.54,44400.0,17.1405,17.1663,17.1405,17.1534,44400.0
2007-07-31 14:05:00,26.53,26.55,26.5,26.51,47000.0,17.1469,17.1599,17.1275,17.134,47000.0
2007-07-31 14:10:00,26.5,26.51,26.46,26.49,42000.0,17.1275,17.134,17.1017,17.1211,42000.0
2007-07-31 14:15:00,26.48,26.56,26.47,26.52,82600.0,17.1146,17.1663,17.1081,17.1405,82600.0
2007-07-31 14:20:00,26.53,26.53,26.43,26.45,77400.0,17.1469,17.1469,17.0823,17.0952,77400.0
2007-07-31 14:25:00,26.45,26.46,26.37,26.39,97200.0,17.0952,17.1017,17.0435,17.0564,97200.0
2007-07-31 14:30:00,26.39,26.39,26.27,26.31,117600.0,17.0564,17.0564,16.9789,17.0047,117600.0
2007-07-31 14:35:00,26.31,26.31,26.2,26.25,82600.0,17.0047,17.0047,16.9336,16.966,82600.0
2007-07-31 14:40:00,26.25,26.31,26.24,26.31,64800.0,16.966,17.0047,16.9595,17.0047,64800.0
2007-07-31 14:45:00,26.31,26.35,26.23,26.34,105800.0,17.0047,17.0306,16.953,17.0241,105800.0
2007-07-31 14:50:00,26.33,26.33,26.26,26.33,97600.0,17.0177,17.0177,16.9724,17.0177,97600.0
2007-07-31 14:55:00,26.34,26.38,26.3,26.37,87400.0,17.0241,17.05,16.9983,17.0435,87400.0
2007-07-31 15:00:00,26.36,26.47,26.35,26.42,64200.0,17.0371,17.1081,17.0306,17.0758,64200.0
2007-07-31 15:05:00,26.42,26.42,26.38,26.4,60200.0,17.0758,17.0758,17.05,17.0629,60200.0
2007-07-31 15:10:00,26.4,26.41,26.38,26.38,50600.0,17.0629,17.0694,17.05,17.05,50600.0
2007-07-31 15:15:00,26.39,26.39,26.35,26.37,62200.0,17.0564,17.0564,17.0306,17.0435,62200.0
2007-07-31 15:20:00,26.37,26.42,26.36,26.39,60000.0,17.0435,17.0758,17.0371,17.0564,60000.0
2007-07-31 15:25:00,26.39,26.41,26.32,26.33,92400.0,17.0564,17.0694,17.0112,17.0177,92400.0
2007-07-31 15:30:00,26.33,26.36,26.27,26.29,118800.0,17.0177,17.0371,16.9789,16.9918,118800.0
2007-07-31 15:35:00,26.3,26.31,26.23,26.23,122400.0,16.9983,17.0047,16.953,16.953,122400.0
2007-07-31 15:40:00,26.23,26.29,26.21,26.25,230400.0,16.953,16.9918,16.9401,16.966,230400.0
2007-07-31 15:45:00,26.25,26.26,26.15,26.2,204600.0,16.966,16.9724,16.9013,16.9336,204600.0
2007-07-31 15:50:00,26.21,26.27,26.18,26.18,106800.0,16.9401,16.9789,16.9207,16.9207,106800.0
2007-07-31 15:55:00,26.18,26.2,26.07,26.07,317600.0,16.9207,16.9336,16.8496,16.8496,317600.0
2007-08-01 09:30:00,26.01,26.11,25.98,25.99,91800.0,16.8108,16.8755,16.7914,16.7979,91800.0
2007-08-01 09:35:00,25.99,26.11,25.96,26.04,173600.0,16.7979,16.8755,16.7785,16.8302,173600.0
2007-08-01 09:40:00,26.03,26.04,25.7,25.74,135400.0,16.8238,16.8302,16.6105,16.6363,135400.0
2007-08-01 09:45:00,25.75,25.85,25.5,25.58,185800.0,16.6428,16.7074,16.4812,16.5329,185800.0
2007-08-01 09:50:00,25.58,25.86,25.57,25.86,131800.0,16.5329,16.7139,16.5265,16.7139,131800.0
2007-08-01 09:55:00,25.86,25.9,25.77,25.84,93800.0,16.7139,16.7397,16.6557,16.701,93800.0
2007-08-01 10:00:00,25.81,26.04,25.79,25.94,123400.0,16.6816,16.8302,16.6686,16.7656,123400.0
2007-08-01 10:05:00,25.9,25.99,25.86,25.97,81000.0,16.7397,16.7979,16.7139,16.785,81000.0
2007-08-01 10:10:00,25.96,26.22,25.96,26.13,130000.0,16.7785,16.9466,16.7785,16.8884,130000.0
2007-08-01 10:15:00,26.13,26.15,26.05,26.11,69800.0,16.8884,16.9013,16.8367,16.8755,69800.0
2007-08-01 10:20:00,26.11,26.14,25.95,25.96,109800.0,16.8755,16.8949,16.7721,16.7785,109800.0
2007-08-01 10:25:00,25.98,26.0,25.83,25.88,106000.0,16.7914,16.8044,16.6945,16.7268,106000.0
2007-08-01 10:30:00,25.89,25.93,25.83,25.89,78200.0,16.7333,16.7591,16.6945,16.7333,78200.0
2007-08-01 10:35:00,25.89,25.93,25.8,25.84,81000.0,16.7333,16.7591,16.6751,16.701,81000.0
2007-08-01 10:40:00,25.84,25.9,25.75,25.81,72600.0,16.701,16.7397,16.6428,16.6816,72600.0
2007-08-01 10:45:00,25.81,25.81,25.68,25.77,115000.0,16.6816,16.6816,16.5976,16.6557,115000.0
2007-08-01 10:50:00,25.78,25.91,25.78,25.83,75000.0,16.6622,16.7462,16.6622,16.6945,75000.0
2007-08-01 10:55:00,25.83,25.84,25.71,25.72,76800.0,16.6945,16.701,16.6169,16.6234,76800.0
2007-08-01 11:00:00,25.72,25.73,25.63,25.7,58000.0,16.6234,16.6299,16.5652,16.6105,58000.0
2007-08-01 11:05:00,25.7,25.83,25.68,25.81,64000.0,16.6105,16.6945,16.5976,16.6816,64000.0
2007-08-01 11:10:00,25.82,26.0,25.8,25.94,86400.0,16.688,16.8044,16.6751,16.7656,86400.0
2007-08-01 11:15:00,25.94,26.02,25.93,25.97,108000.0,16.7656,16.8173,16.7591,16.785,108000.0
2007-08-01 11:20:00,25.97,25.97,25.86,25.88,88000.0,16.785,16.785,16.7139,16.7268,88000.0
2007-08-01 11:25:00,25.86,25.93,25.86,25.9,75200.0,16.7139,16.7591,16.7139,16.7397,75200.0
2007-08-01 11:30:00,25.89,25.97,25.88,25.97,55600.0,16.7333,16.785,16.7268,16.785,55600.0
2007-08-01 11:35:00,25.97,26.01,25.92,26.01,46200.0,16.785,16.8108,16.7527,16.8108,46200.0
2007-08-01 11:40:00,26.01,26.02,25.93,25.95,72400.0,16.8108,16.8173,16.7591,16.7721,72400.0
2007-08-01 11:45:00,25.95,25.97,25.86,25.9,94000.0,16.7721,16.785,16.7139,16.7397,94000.0
2007-08-01 11:50:00,25.86,25.93,25.84,25.92,36400.0,16.7139,16.7591,16.701,16.7527,36400.0
2007-08-01 11:55:00,25.9,26.04,25.9,26.02,141200.0,16.7397,16.8302,16.7397,16.8173,141200.0
2007-08-01 12:00:00,26.02,26.02,25.87,25.87,64200.0,16.8173,16.8173,16.7204,16.7204,64200.0
2007-08-01 12:05:00,25.87,25.92,25.84,25.92,45600.0,16.7204,16.7527,16.701,16.7527,45600.0
2007-08-01 12:10:00,25.92,26.0,25.91,25.99,80800.0,16.7527,16.8044,16.7462,16.7979,80800.0
2007-08-01 12:15:00,26.0,26.12,25.99,26.07,87800.0,16.8044,16.8819,16.7979,16.8496,87800.0
2007-08-01 12:20:00,26.06,26.07,26.05,26.05,18800.0,16.8432,16.8496,16.8367,16.8367,18800.0
2007-08-01 12:25:00,26.04,26.08,26.03,26.07,30800.0,16.8302,16.8561,16.8238,16.8496,30800.0
2007-08-01 12:30:00,26.08,26.11,26.03,26.08,94600.0,16.8561,16.8755,16.8238,16.8561,94600.0
2007-08-01 12:35:00,26.09,26.11,26.03,26.06,34400.0,16.8625,16.8755,16.8238,16.8432,34400.0
2007-08-01 12:40:00,26.07,26.08,26.0,26.02,52600.0,16.8496,16.8561,16.8044,16.8173,52600.0
2007-08-01 12:45:00,26.03,26.05,26.0,26.01,36200.0,16.8238,16.8367,16.8044,16.8108,36200.0
2007-08-01 12:50:00,26.01,26.02,25.95,25.99,50400.0,16.8108,16.8173,16.7721,16.7979,50400.0
2007-08-01 12:55:00,25.99,26.01,25.98,26.0,18400.0,16.7979,16.8108,16.7914,16.8044,18400.0
2007-08-01 13:00:00,25.98,25.98,25.88,25.89,62000.0,16.7914,16.7914,16.7268,16.7333,62000.0
2007-08-01 13:05:00,25.9,25.93,25.88,25.92,73000.0,16.7397,16.7591,16.7268,16.7527,73000.0
2007-08-01 13:10:00,25.92,25.98,25.92,25.95,36000.0,16.7527,16.7914,16.7527,16.7721,36000.0
2007-08-01 13:15:00,25.96,26.0,25.91,25.92,56000.0,16.7785,16.8044,16.7462,16.7527,56000.0
2007-08-01 13:20:00,25.93,25.96,25.83,25.85,64000.0,16.7591,16.7785,16.6945,16.7074,64000.0
2007-08-01 13:25:00,25.86,25.91,25.84,25.91,91400.0,16.7139,16.7462,16.701,16.7462,91400.0
2007-08-01 13:30:00,25.91,25.96,25.91,25.93,32400.0,16.7462,16.7785,16.7462,16.7591,32400.0
2007-08-01 13:35:00,25.93,25.93,25.87,25.88,51600.0,16.7591,16.7591,16.7204,16.7268,51600.0
2007-08-01 13:40:00,25.88,26.0,25.88,25.9,61200.0,16.7268,16.8044,16.7268,16.7397,61200.0
2007-08-01 13:45:00,25.9,25.94,25.87,25.92,52400.0,16.7397,16.7656,16.7204,16.7527,52400.0
2007-08-01 13:50:00,25.92,25.97,25.88,25.95,43600.0,16.7527,16.785,16.7268,16.7721,43600.0
2007-08-01 13:55:00,25.96,25.99,25.93,25.93,57400.0,16.7785,16.7979,16.7591,16.7591,57400.0
2007-08-01 14:00:00,25.95,25.95,25.89,25.94,113400.0,16.7721,16.7721,16.7333,16.7656,113400.0
2007-08-01 14:05:00,25.95,25.99,25.93,25.95,37800.0,16.7721,16.7979,16.7591,16.7721,37800.0
2007-08-01 14:10:00,25.95,25.95,25.87,25.9,45800.0,16.7721,16.7721,16.7204,16.7397,45800.0
2007-08-01 14:15:00,25.9,25.9,25.83,25.88,85600.0,16.7397,16.7397,16.6945,16.7268,85600.0
2007-08-01 14:20:00,25.88,25.94,25.88,25.91,46600.0,16.7268,16.7656,16.7268,16.7462,46600.0
2007-08-01 14:25:00,25.92,25.93,25.86,25.9,73200.0,16.7527,16.7591,16.7139,16.7397,73200.0
2007-08-01 14:30:00,25.9,25.98,25.9,25.93,61200.0,16.7397,16.7914,16.7397,16.7591,61200.0
2007-08-01 14:35:00,25.92,25.96,25.86,25.88,75600.0,16.7527,16.7785,16.7139,16.7268,75600.0
2007-08-01 14:40:00,25.87,25.92,25.8,25.8,75800.0,16.7204,16.7527,16.6751,16.6751,75800.0
2007-08-01 14:45:00,25.8,25.86,25.78,25.86,94000.0,16.6751,16.7139,16.6622,16.7139,94000.0
2007-08-01 14:50:00,25.86,25.91,25.84,25.86,66600.0,16.7139,16.7462,16.701,16.7139,66600.0
2007-08-01 14:55:00,25.86,25.88,25.69,25.79,148800.0,16.7139,16.7268,16.604,16.6686,148800.0
2007-08-01 15:00:00,25.79,25.85,25.78,25.8,75600.0,16.6686,16.7074,16.6622,16.6751,75600.0
2007-08-01 15:05:00,25.79,25.8,25.71,25.74,92000.0,16.6686,16.6751,16.6169,16.6363,92000.0
2007-08-01 15:10:00,25.74,25.81,25.7,25.8,128400.0,16.6363,16.6816,16.6105,16.6751,128400.0
2007-08-01 15:15:00,25.81,25.84,25.75,25.81,141400.0,16.6816,16.701,16.6428,16.6816,141400.0
2007-08-01 15:20:00,25.81,25.84,25.78,25.79,110800.0,16.6816,16.701,16.6622,16.6686,110800.0
2007-08-01 15:25:00,25.79,25.89,25.75,25.85,96800.0,16.6686,16.7333,16.6428,16.7074,96800.0
2007-08-01 15:30:00,25.85,25.88,25.79,25.83,154800.0,16.7074,16.7268,16.6686,16.6945,154800.0
2007-08-01 15:35:00,25.83,25.93,25.81,25.93,92200.0,16.6945,16.7591,16.6816,16.7591,92200.0
2007-08-01 15:40:00,25.93,26.07,25.9,26.07,161000.0,16.7591,16.8496,16.7397,16.8496,161000.0
2007-08-01 15:45:00,26.07,26.5,25.99,26.08,232200.0,16.8496,17.1275,16.7979,16.8561,232200.0
2007-08-01 15:50:00,26.09,26.34,26.07,26.31,209800.0,16.8625,17.0241,16.8496,17.0047,209800.0
2007-08-01 15:55:00,26.32,26.54,26.3,26.5,460400.0,17.0112,17.1534,16.9983,17.1275,460400.0
2007-08-02 09:30:00,26.44,26.71,26.44,26.69,83400.0,17.0888,17.2633,17.0888,17.2503,83400.0
2007-08-02 09:35:00,26.68,26.8,26.66,26.72,79800.0,17.2439,17.3214,17.2309,17.2697,79800.0
2007-08-02 09:40:00,26.72,26.9,26.59,26.6,202000.0,17.2697,17.3861,17.1857,17.1922,202000.0
2007-08-02 09:45:00,26.58,26.72,26.51,26.67,89600.0,17.1792,17.2697,17.134,17.2374,89600.0
2007-08-02 09:50:00,26.66,26.82,26.61,26.75,76400.0,17.2309,17.3344,17.1986,17.2891,76400.0
2007-08-02 09:55:00,26.75,26.81,26.68,26.68,68400.0,17.2891,17.3279,17.2439,17.2439,68400.0
2007-08-02 10:00:00,26.66,26.66,26.58,26.58,50200.0,17.2309,17.2309,17.1792,17.1792,50200.0
2007-08-02 10:05:00,26.57,26.62,26.56,26.61,78400.0,17.1728,17.2051,17.1663,17.1986,78400.0
2007-08-02 10:10:00,26.61,26.63,26.58,26.6,55200.0,17.1986,17.2116,17.1792,17.1922,55200.0
2007-08-02 10:15:00,26.6,26.66,26.59,26.66,97400.0,17.1922,17.2309,17.1857,17.2309,97400.0
2007-08-02 10:20:00,26.65,26.75,26.59,26.63,122000.0,17.2245,17.2891,17.1857,17.2116,122000.0
2007-08-02 10:25:00,26.61,26.69,26.59,26.68,134200.0,17.1986,17.2503,17.1857,17.2439,134200.0
2007-08-02 10:30:00,26.69,26.72,26.66,26.68,62000.0,17.2503,17.2697,17.2309,17.2439,62000.0
2007-08-02 10:35:00,26.68,26.73,26.67,26.72,66400.0,17.2439,17.2762,17.2374,17.2697,66400.0
2007-08-02 10:40:00,26.71,26.74,26.68,26.73,31400.0,17.2633,17.2827,17.2439,17.2762,31400.0
2007-08-02 10:45:00,26.73,26.73,26.67,26.71,39800.0,17.2762,17.2762,17.2374,17.2633,39800.0
2007-08-02 10:50:00,26.69,26.69,26.63,26.65,41800.0,17.2503,17.2503,17.2116,17.2245,41800.0
2007-08-02 10:55:00,26.64,26.64,26.59,26.6,56200.0,17.218,17.218,17.1857,17.1922,56200.0
2007-08-02 11:00:00,26.6,26.61,26.58,26.61,81600.0,17.1922,17.1986,17.1792,17.1986,81600.0
2007-08-02 11:05:00,26.6,26.63,26.58,26.58,42000.0,17.1922,17.2116,17.1792,17.1792,42000.0
2007-08-02 11:10:00,26.58,26.64,26.57,26.59,46000.0,17.1792,17.218,17.1728,17.1857,46000.0
2007-08-02 11:15:00,26.59,26.59,26.54,26.55,26200.0,17.1857,17.1857,17.1534,17.1599,26200.0
2007-08-02 11:20:00,26.54,26.59,26.53,26.57,40200.0,17.1534,17.1857,17.1469,17.1728,40200.0
2007-08-02 11:25:00,26.56,26.6,26.55,26.6,29000.0,17.1663,17.1922,17.1599,17.1922,29000.0
2007-08-02 11:30:00,26.59,26.63,26.59,26.61,26600.0,17.1857,17.2116,17.1857,17.1986,26600.0
2007-08-02 11:35:00,26.6,26.61,26.55,26.56,59000.0,17.1922,17.1986,17.1599,17.1663,59000.0
2007-08-02 11:40:00,26.56,26.57,26.54,26.55,33800.0,17.1663,17.1728,17.1534,17.1599,33800.0
2007-08-02 11:45:00,26.55,26.58,26.53,26.56,41800.0,17.1599,17.1792,17.1469,17.1663,41800.0
2007-08-02 11:50:00,26.55,26.61,26.55,26.59,28400.0,17.1599,17.1986,17.1599,17.1857,28400.0
2007-08-02 11:55:00,26.59,26.65,26.58,26.64,30000.0,17.1857,17.2245,17.1792,17.218,30000.0
2007-08-02 12:00:00,26.64,26.67,26.61,26.66,42600.0,17.218,17.2374,17.1986,17.2309,42600.0
2007-08-02 12:05:00,26.66,26.66,26.61,26.63,36800.0,17.2309,17.2309,17.1986,17.2116,36800.0
2007-08-02 12:10:00,26.64,26.68,26.61,26.68,33200.0,17.218,17.2439,17.1986,17.2439,33200.0
2007-08-02 12:15:00,26.68,26.68,26.64,26.64,30200.0,17.2439,17.2439,17.218,17.218,30200.0
2007-08-02 12:20:00,26.64,26.68,26.63,26.67,47000.0,17.218,17.2439,17.2116,17.2374,47000.0
2007-08-02 12:25:00,26.67,26.68,26.65,26.66,27200.0,17.2374,17.2439,17.2245,17.2309,27200.0
2007-08-02 12:30:00,26.67,26.68,26.65,26.66,25800.0,17.2374,17.2439,17.2245,17.2309,25800.0
2007-08-02 12:35:00,26.66,26.68,26.65,26.68,21600.0,17.2309,17.2439,17.2245,17.2439,21600.0
2007-08-02 12:40:00,26.68,26.68,26.64,26.66,24200.0,17.2439,17.2439,17.218,17.2309,24200.0
2007-08-02 12:45:00,26.66,26.68,26.63,26.67,19000.0,17.2309,17.2439,17.2116,17.2374,19000.0
2007-08-02 12:50:00,26.66,26.67,26.64,26.67,29400.0,17.2309,17.2374,17.218,17.2374,29400.0
2007-08-02 12:55:00,26.68,26.69,26.64,26.64,26800.0,17.2439,17.2503,17.218,17.218,26800.0
2007-08-02 13:00:00,26.64,26.66,26.57,26.57,57800.0,17.218,17.2309,17.1728,17.1728,57800.0
2007-08-02 13:05:00,26.58,26.58,26.52,26.55,70400.0,17.1792,17.1792,17.1405,17.1599,70400.0
2007-08-02 13:10:00,26.56,26.59,26.53,26.53,23800.0,17.1663,17.1857,17.1469,17.1469,23800.0
2007-08-02 13:15:00,26.53,26.53,26.49,26.52,73400.0,17.1469,17.1469,17.1211,17.1405,73400.0
2007-08-02 13:20:00,26.51,26.51,26.43,26.44,46600.0,17.134,17.134,17.0823,17.0888,46600.0
2007-08-02 13:25:00,26.44,26.46,26.4,26.45,43600.0,17.0888,17.1017,17.0629,17.0952,43600.0
2007-08-02 13:30:00,26.44,26.54,26.43,26.52,59000.0,17.0888,17.1534,17.0823,17.1405,59000.0
2007-08-02 13:35:00,26.53,26.53,26.4,26.41,80800.0,17.1469,17.1469,17.0629,17.0694,80800.0
2007-08-02 13:40:00,26.41,26.48,26.41,26.44,40400.0,17.0694,17.1146,17.0694,17.0888,40400.0
2007-08-02 13:45:00,26.45,26.46,26.4,26.41,56600.0,17.0952,17.1017,17.0629,17.0694,56600.0
2007-08-02 13:50:00,26.41,26.48,26.39,26.47,58000.0,17.0694,17.1146,17.0564,17.1081,58000.0
2007-08-02 13:55:00,26.46,26.5,26.45,26.46,29200.0,17.1017,17.1275,17.0952,17.1017,29200.0
2007-08-02 14:00:00,26.45,26.54,26.45,26.5,61600.0,17.0952,17.1534,17.0952,17.1275,61600.0
2007-08-02 14:05:00,26.5,26.51,26.46,26.46,46600.0,17.1275,17.134,17.1017,17.1017,46600.0
2007-08-02 14:10:00,26.47,26.52,26.45,26.52,47400.0,17.1081,17.1405,17.0952,17.1405,47400.0
2007-08-02 14:15:00,26.53,26.53,26.47,26.48,45400.0,17.1469,17.1469,17.1081,17.1146,45400.0
2007-08-02 14:20:00,26.47,26.5,26.47,26.49,25400.0,17.1081,17.1275,17.1081,17.1211,25400.0
2007-08-02 14:25:00,26.49,26.49,26.43,26.44,59400.0,17.1211,17.1211,17.0823,17.0888,59400.0
2007-08-02 14:30:00,26.45,26.51,26.43,26.43,74600.0,17.0952,17.134,17.0823,17.0823,74600.0
2007-08-02 14:35:00,26.43,26.44,26.4,26.41,78200.0,17.0823,17.0888,17.0629,17.0694,78200.0
2007-08-02 14:40:00,26.41,26.48,26.4,26.41,47600.0,17.0694,17.1146,17.0629,17.0694,47600.0
2007-08-02 14:45:00,26.42,26.47,26.4,26.45,53800.0,17.0758,17.1081,17.0629,17.0952,53800.0
2007-08-02 14:50:00,26.46,26.47,26.4,26.42,43800.0,17.1017,17.1081,17.0629,17.0758,43800.0
2007-08-02 14:55:00,26.42,26.42,26.33,26.37,124600.0,17.0758,17.0758,17.0177,17.0435,124600.0
2007-08-02 15:00:00,26.38,26.43,26.36,26.42,97200.0,17.05,17.0823,17.0371,17.0758,97200.0
2007-08-02 15:05:00,26.42,26.45,26.37,26.45,72800.0,17.0758,17.0952,17.0435,17.0952,72800.0
2007-08-02 15:10:00,26.45,26.45,26.4,26.4,44000.0,17.0952,17.0952,17.0629,17.0629,44000.0
2007-08-02 15:15:00,26.4,26.42,26.39,26.42,61400.0,17.0629,17.0758,17.0564,17.0758,61400.0
2007-08-02 15:20:00,26.42,26.49,26.42,26.46,57000.0,17.0758,17.1211,17.0758,17.1017,57000.0
2007-08-02 15:25:00,26.45,26.65,26.45,26.62,79600.0,17.0952,17.2245,17.0952,17.2051,79600.0
2007-08-02 15:30:00,26.62,26.64,26.5,26.52,117000.0,17.2051,17.218,17.1275,17.1405,117000.0
2007-08-02 15:35:00,26.52,26.53,26.48,26.52,86600.0,17.1405,17.1469,17.1146,17.1405,86600.0
2007-08-02 15:40:00,26.52,26.53,26.46,26.46,110800.0,17.1405,17.1469,17.1017,17.1017,110800.0
2007-08-02 15:45:00,26.46,26.48,26.43,26.48,117200.0,17.1017,17.1146,17.0823,17.1146,117200.0
2007-08-02 15:50:00,26.48,26.49,26.43,26.45,104600.0,17.1146,17.1211,17.0823,17.0952,104600.0
2007-08-02 15:55:00,26.43,26.48,26.42,26.45,75400.0,17.0823,17.1146,17.0758,17.0952,75400.0
2007-08-03 09:30:00,26.5,26.5,26.4,26.45,71000.0,17.1275,17.1275,17.0629,17.0952,71000.0
2007-08-03 09:35:00,26.4,26.46,26.38,26.46,13200.0,17.0629,17.1017,17.05,17.1017,13200.0
2007-08-03 09:40:00,26.48,26.54,26.39,26.47,37800.0,17.1146,17.1534,17.0564,17.1081,37800.0
2007-08-03 09:45:00,26.46,26.49,26.35,26.38,58800.0,17.1017,17.1211,17.0306,17.05,58800.0
2007-08-03 09:50:00,26.36,26.5,26.36,26.37,65600.0,17.0371,17.1275,17.0371,17.0435,65600.0
2007-08-03 09:55:00,26.36,26.36,26.23,26.25,72400.0,17.0371,17.0371,16.953,16.966,72400.0
2007-08-03 10:00:00,26.25,26.27,26.21,26.23,61800.0,16.966,16.9789,16.9401,16.953,61800.0
2007-08-03 10:05:00,26.22,26.22,26.11,26.18,89400.0,16.9466,16.9466,16.8755,16.9207,89400.0
2007-08-03 10:10:00,26.19,26.31,26.18,26.3,53800.0,16.9272,17.0047,16.9207,16.9983,53800.0
2007-08-03 10:15:00,26.3,26.35,26.28,26.31,55200.0,16.9983,17.0306,16.9853,17.0047,55200.0
2007-08-03 10:20:00,26.3,26.37,26.25,26.37,80200.0,16.9983,17.0435,16.966,17.0435,80200.0
2007-08-03 10:25:00,26.38,26.41,26.27,26.32,68200.0,17.05,17.0694,16.9789,17.0112,68200.0
2007-08-03 10:30:00,26.32,26.35,26.2,26.2,49000.0,17.0112,17.0306,16.9336,16.9336,49000.0
2007-08-03 10:35:00,26.21,26.21,26.13,26.15,52600.0,16.9401,16.9401,16.8884,16.9013,52600.0
2007-08-03 10:40:00,26.14,26.17,26.07,26.07,49000.0,16.8949,16.9142,16.8496,16.8496,49000.0
2007-08-03 10:45:00,26.07,26.09,26.0,26.03,38800.0,16.8496,16.8625,16.8044,16.8238,38800.0
2007-08-03 10:50:00,26.03,26.17,26.03,26.15,70400.0,16.8238,16.9142,16.8238,16.9013,70400.0
2007-08-03 10:55:00,26.15,26.21,26.12,26.19,80000.0,16.9013,16.9401,16.8819,16.9272,80000.0
2007-08-03 11:00:00,26.18,26.25,26.18,26.23,74000.0,16.9207,16.966,16.9207,16.953,74000.0
2007-08-03 11:05:00,26.24,26.25,26.15,26.16,27200.0,16.9595,16.966,16.9013,16.9078,27200.0
2007-08-03 11:10:00,26.16,26.2,26.11,26.12,66000.0,16.9078,16.9336,16.8755,16.8819,66000.0
2007-08-03 11:15:00,26.12,26.16,26.09,26.15,83600.0,16.8819,16.9078,16.8625,16.9013,83600.0
2007-08-03 11:20:00,26.15,26.18,26.08,26.1,78200.0,16.9013,16.9207,16.8561,16.869,78200.0
2007-08-03 11:25:00,26.1,26.18,26.1,26.18,35000.0,16.869,16.9207,16.869,16.9207,35000.0
2007-08-03 11:30:00,26.18,26.21,26.14,26.19,26200.0,16.9207,16.9401,16.8949,16.9272,26200.0
2007-08-03 11:35:00,26.17,26.24,26.15,26.24,26800.0,16.9142,16.9595,16.9013,16.9595,26800.0
2007-08-03 11:40:00,26.25,26.3,26.11,26.14,84000.0,16.966,16.9983,16.8755,16.8949,84000.0
2007-08-03 11:45:00,26.15,26.29,26.14,26.27,70400.0,16.9013,16.9918,16.8949,16.9789,70400.0
2007-08-03 11:50:00,26.25,26.29,26.2,26.29,60200.0,16.966,16.9918,16.9336,16.9918,60200.0
2007-08-03 11:55:00,26.29,26.31,26.22,26.25,33200.0,16.9918,17.0047,16.9466,16.966,33200.0
2007-08-03 12:00:00,26.24,26.31,26.24,26.31,31400.0,16.9595,17.0047,16.9595,17.0047,31400.0
2007-08-03 12:05:00,26.29,26.38,26.23,26.36,40600.0,16.9918,17.05,16.953,17.0371,40600.0
2007-08-03 12:10:00,26.36,26.43,26.34,26.34,89400.0,17.0371,17.0823,17.0241,17.0241,89400.0
2007-08-03 12:15:00,26.35,26.37,26.28,26.29,89000.0,17.0306,17.0435,16.9853,16.9918,89000.0
2007-08-03 12:20:00,26.29,26.3,26.21,26.25,35600.0,16.9918,16.9983,16.9401,16.966,35600.0
2007-08-03 12:25:00,26.25,26.25,26.15,26.15,30400.0,16.966,16.966,16.9013,16.9013,30400.0
2007-08-03 12:30:00,26.15,26.22,26.15,26.18,33800.0,16.9013,16.9466,16.9013,16.9207,33800.0
2007-08-03 12:35:00,26.18,26.2,26.15,26.18,42400.0,16.9207,16.9336,16.9013,16.9207,42400.0
2007-08-03 12:40:00,26.18,26.18,26.13,26.16,79600.0,16.9207,16.9207,16.8884,16.9078,79600.0
2007-08-03 12:45:00,26.16,26.16,26.07,26.09,45000.0,16.9078,16.9078,16.8496,16.8625,45000.0
2007-08-03 12:50:00,26.1,26.14,26.05,26.05,19400.0,16.869,16.8949,16.8367,16.8367,19400.0
2007-08-03 12:55:00,26.06,26.08,26.02,26.03,39800.0,16.8432,16.8561,16.8173,16.8238,39800.0
2007-08-03 13:00:00,26.03,26.04,26.02,26.03,20800.0,16.8238,16.8302,16.8173,16.8238,20800.0
2007-08-03 13:05:00,26.03,26.07,26.02,26.07,34400.0,16.8238,16.8496,16.8173,16.8496,34400.0
2007-08-03 13:10:00,26.05,26.08,26.02,26.02,22600.0,16.8367,16.8561,16.8173,16.8173,22600.0
2007-08-03 13:15:00,26.04,26.12,26.02,26.05,46800.0,16.8302,16.8819,16.8173,16.8367,46800.0
2007-08-03 13:20:00,26.06,26.09,26.06,26.09,27200.0,16.8432,16.8625,16.8432,16.8625,27200.0
2007-08-03 13:25:00,26.09,26.1,26.05,26.05,28200.0,16.8625,16.869,16.8367,16.8367,28200.0
2007-08-03 13:30:00,26.06,26.06,26.03,26.03,43400.0,16.8432,16.8432,16.8238,16.8238,43400.0
2007-08-03 13:35:00,26.03,26.03,26.0,26.01,55800.0,16.8238,16.8238,16.8044,16.8108,55800.0
2007-08-03 13:40:00,26.01,26.09,26.0,26.08,235400.0,16.8108,16.8625,16.8044,16.8561,235400.0
2007-08-03 13:45:00,26.08,26.08,26.06,26.06,40400.0,16.8561,16.8561,16.8432,16.8432,40400.0
2007-08-03 13:50:00,26.06,26.1,26.06,26.09,41000.0,16.8432,16.869,16.8432,16.8625,41000.0
2007-08-03 13:55:00,26.09,26.14,26.08,26.08,46800.0,16.8625,16.8949,16.8561,16.8561,46800.0
2007-08-03 14:00:00,26.09,26.21,26.09,26.2,31200.0,16.8625,16.9401,16.8625,16.9336,31200.0
2007-08-03 14:05:00,26.18,26.2,26.14,26.17,50800.0,16.9207,16.9336,16.8949,16.9142,50800.0
2007-08-03 14:10:00,26.17,26.17,26.06,26.08,47800.0,16.9142,16.9142,16.8432,16.8561,47800.0
2007-08-03 14:15:00,26.08,26.1,26.04,26.09,73200.0,16.8561,16.869,16.8302,16.8625,73200.0
2007-08-03 14:20:00,26.09,26.11,26.06,26.06,100000.0,16.8625,16.8755,16.8432,16.8432,100000.0
2007-08-03 14:25:00,26.06,26.06,25.96,25.97,175400.0,16.8432,16.8432,16.7785,16.785,175400.0
2007-08-03 14:30:00,25.97,26.03,25.97,26.0,74400.0,16.785,16.8238,16.785,16.8044,74400.0
2007-08-03 14:35:00,26.0,26.06,26.0,26.0,75200.0,16.8044,16.8432,16.8044,16.8044,75200.0
2007-08-03 14:40:00,26.0,26.04,26.0,26.0,67000.0,16.8044,16.8302,16.8044,16.8044,67000.0
2007-08-03 14:45:00,26.0,26.02,25.97,25.98,76400.0,16.8044,16.8173,16.785,16.7914,76400.0
2007-08-03 14:50:00,25.97,26.05,25.96,26.0,89800.0,16.785,16.8367,16.7785,16.8044,89800.0
2007-08-03 14:55:00,26.0,26.06,25.98,26.0,52000.0,16.8044,16.8432,16.7914,16.8044,52000.0
2007-08-03 15:00:00,26.02,26.02,25.9,25.93,123000.0,16.8173,16.8173,16.7397,16.7591,123000.0
2007-08-03 15:05:00,25.93,25.98,25.91,25.93,65400.0,16.7591,16.7914,16.7462,16.7591,65400.0
2007-08-03 15:10:00,25.93,26.03,25.92,25.99,87200.0,16.7591,16.8238,16.7527,16.7979,87200.0
2007-08-03 15:15:00,25.99,26.02,25.91,26.0,84400.0,16.7979,16.8173,16.7462,16.8044,84400.0
2007-08-03 15:20:00,26.0,26.02,25.88,25.91,87600.0,16.8044,16.8173,16.7268,16.7462,87600.0
2007-08-03 15:25:00,25.92,25.96,25.81,25.81,119200.0,16.7527,16.7785,16.6816,16.6816,119200.0
2007-08-03 15:30:00,25.8,25.94,25.78,25.94,119600.0,16.6751,16.7656,16.6622,16.7656,119600.0
2007-08-03 15:35:00,25.93,25.95,25.89,25.93,188400.0,16.7591,16.7721,16.7333,16.7591,188400.0
2007-08-03 15:40:00,25.93,25.95,25.85,25.93,231400.0,16.7591,16.7721,16.7074,16.7591,231400.0
2007-08-03 15:45:00,25.93,25.98,25.89,25.91,244200.0,16.7591,16.7914,16.7333,16.7462,244200.0
2007-08-03 15:50:00,25.91,25.92,25.71,25.71,220200.0,16.7462,16.7527,16.6169,16.6169,220200.0
2007-08-03 15:55:00,25.72,25.75,25.57,25.68,420800.0,16.6234,16.6428,16.5265,16.5976,420800.0
2007-08-06 09:30:00,25.93,25.99,25.89,25.9,82800.0,16.7591,16.7979,16.7333,16.7397,82800.0
2007-08-06 09:35:00,25.9,25.98,25.8,25.9,84600.0,16.7397,16.7914,16.6751,16.7397,84600.0
2007-08-06 09:40:00,25.9,25.93,25.83,25.83,48800.0,16.7397,16.7591,16.6945,16.6945,48800.0
2007-08-06 09:45:00,25.81,25.96,25.78,25.89,81800.0,16.6816,16.7785,16.6622,16.7333,81800.0
2007-08-06 09:50:00,25.87,25.87,25.68,25.86,121000.0,16.7204,16.7204,16.5976,16.7139,121000.0
2007-08-06 09:55:00,25.87,26.1,25.84,26.09,90000.0,16.7204,16.869,16.701,16.8625,90000.0
2007-08-06 10:00:00,26.09,26.13,26.0,26.09,121400.0,16.8625,16.8884,16.8044,16.8625,121400.0
2007-08-06 10:05:00,26.09,26.09,25.97,26.03,113600.0,16.8625,16.8625,16.785,16.8238,113600.0
2007-08-06 10:10:00,26.03,26.04,25.95,26.0,52000.0,16.8238,16.8302,16.7721,16.8044,52000.0
2007-08-06 10:15:00,26.0,26.05,25.95,25.97,88600.0,16.8044,16.8367,16.7721,16.785,88600.0
2007-08-06 10:20:00,26.0,26.04,25.95,25.97,83400.0,16.8044,16.8302,16.7721,16.785,83400.0
2007-08-06 10:25:00,25.98,26.03,25.95,26.0,69200.0,16.7914,16.8238,16.7721,16.8044,69200.0
2007-08-06 10:30:00,26.0,26.07,25.98,26.0,126200.0,16.8044,16.8496,16.7914,16.8044,126200.0
2007-08-06 10:35:00,26.0,26.13,26.0,26.12,140000.0,16.8044,16.8884,16.8044,16.8819,140000.0
2007-08-06 10:40:00,26.13,26.13,26.03,26.12,180800.0,16.8884,16.8884,16.8238,16.8819,180800.0
2007-08-06 10:45:00,26.11,26.18,26.07,26.15,106600.0,16.8755,16.9207,16.8496,16.9013,106600.0
2007-08-06 10:50:00,26.15,26.18,26.05,26.07,104000.0,16.9013,16.9207,16.8367,16.8496,104000.0
2007-08-06 10:55:00,26.05,26.14,26.0,26.11,72800.0,16.8367,16.8949,16.8044,16.8755,72800.0
2007-08-06 11:00:00,26.1,26.11,26.04,26.08,73200.0,16.869,16.8755,16.8302,16.8561,73200.0
2007-08-06 11:05:00,26.08,26.23,26.08,26.22,287800.0,16.8561,16.953,16.8561,16.9466,287800.0
2007-08-06 11:10:00,26.21,26.31,26.21,26.28,138800.0,16.9401,17.0047,16.9401,16.9853,138800.0
2007-08-06 11:15:00,26.3,26.32,26.28,26.3,114600.0,16.9983,17.0112,16.9853,16.9983,114600.0
2007-08-06 11:20:00,26.3,26.38,26.29,26.37,131000.0,16.9983,17.05,16.9918,17.0435,131000.0
2007-08-06 11:25:00,26.36,26.38,26.3,26.35,56400.0,17.0371,17.05,16.9983,17.0306,56400.0
2007-08-06 11:30:00,26.35,26.42,26.32,26.36,89200.0,17.0306,17.0758,17.0112,17.0371,89200.0
2007-08-06 11:35:00,26.36,26.49,26.34,26.48,215400.0,17.0371,17.1211,17.0241,17.1146,215400.0
2007-08-06 11:40:00,26.48,26.5,26.46,26.49,65800.0,17.1146,17.1275,17.1017,17.1211,65800.0
2007-08-06 11:45:00,26.49,26.68,26.48,26.66,195200.0,17.1211,17.2439,17.1146,17.2309,195200.0
2007-08-06 11:50:00,26.67,26.78,26.66,26.78,165600.0,17.2374,17.3085,17.2309,17.3085,165600.0
2007-08-06 11:55:00,26.78,26.85,26.76,26.78,97600.0,17.3085,17.3537,17.2956,17.3085,97600.0
2007-08-06 12:00:00,26.78,26.8,26.68,26.68,140000.0,17.3085,17.3214,17.2439,17.2439,140000.0
2007-08-06 12:05:00,26.68,26.7,26.62,26.66,114600.0,17.2439,17.2568,17.2051,17.2309,114600.0
2007-08-06 12:10:00,26.67,26.7,26.64,26.67,94600.0,17.2374,17.2568,17.218,17.2374,94600.0
2007-08-06 12:15:00,26.68,26.7,26.65,26.66,64400.0,17.2439,17.2568,17.2245,17.2309,64400.0
2007-08-06 12:20:00,26.66,26.7,26.65,26.7,85000.0,17.2309,17.2568,17.2245,17.2568,85000.0
2007-08-06 12:25:00,26.7,26.74,26.68,26.7,95400.0,17.2568,17.2827,17.2439,17.2568,95400.0
2007-08-06 12:30:00,26.7,26.74,26.66,26.69,298600.0,17.2568,17.2827,17.2309,17.2503,298600.0
2007-08-06 12:35:00,26.7,26.75,26.66,26.74,112600.0,17.2568,17.2891,17.2309,17.2827,112600.0
2007-08-06 12:40:00,26.74,26.75,26.67,26.74,64400.0,17.2827,17.2891,17.2374,17.2827,64400.0
2007-08-06 12:45:00,26.74,26.82,26.73,26.78,101400.0,17.2827,17.3344,17.2762,17.3085,101400.0
2007-08-06 12:50:00,26.78,26.81,26.73,26.74,88600.0,17.3085,17.3279,17.2762,17.2827,88600.0
2007-08-06 12:55:00,26.74,26.8,26.74,26.74,49400.0,17.2827,17.3214,17.2827,17.2827,49400.0
2007-08-06 13:00:00,26.74,26.79,26.73,26.78,84000.0,17.2827,17.315,17.2762,17.3085,84000.0
2007-08-06 13:05:00,26.79,26.8,26.72,26.74,60600.0,17.315,17.3214,17.2697,17.2827,60600.0
2007-08-06 13:10:00,26.73,26.8,26.7,26.78,64600.0,17.2762,17.3214,17.2568,17.3085,64600.0
2007-08-06 13:15:00,26.79,26.81,26.75,26.81,62800.0,17.315,17.3279,17.2891,17.3279,62800.0
2007-08-06 13:20:00,26.78,26.83,26.75,26.81,54600.0,17.3085,17.3408,17.2891,17.3279,54600.0
2007-08-06 13:25:00,26.81,26.85,26.78,26.78,72600.0,17.3279,17.3537,17.3085,17.3085,72600.0
2007-08-06 13:30:00,26.77,26.85,26.76,26.82,60600.0,17.302,17.3537,17.2956,17.3344,60600.0
2007-08-06 13:35:00,26.82,26.86,26.79,26.84,98200.0,17.3344,17.3602,17.315,17.3473,98200.0
2007-08-06 13:40:00,26.84,26.88,26.82,26.86,79200.0,17.3473,17.3731,17.3344,17.3602,79200.0
2007-08-06 13:45:00,26.85,26.88,26.84,26.85,65800.0,17.3537,17.3731,17.3473,17.3537,65800.0
2007-08-06 13:50:00,26.85,26.93,26.85,26.93,58600.0,17.3537,17.4055,17.3537,17.4055,58600.0
2007-08-06 13:55:00,26.93,26.93,26.86,26.89,88600.0,17.4055,17.4055,17.3602,17.3796,88600.0
2007-08-06 14:00:00,26.89,26.92,26.85,26.85,57800.0,17.3796,17.399,17.3537,17.3537,57800.0
2007-08-06 14:05:00,26.85,27.0,26.85,26.98,47800.0,17.3537,17.4507,17.3537,17.4378,47800.0
2007-08-06 14:10:00,26.97,27.0,26.92,26.99,51800.0,17.4313,17.4507,17.399,17.4442,51800.0
2007-08-06 14:15:00,26.98,27.11,26.98,27.06,104200.0,17.4378,17.5218,17.4378,17.4895,104200.0
2007-08-06 14:20:00,27.06,27.09,27.03,27.04,101400.0,17.4895,17.5089,17.4701,17.4765,101400.0
2007-08-06 14:25:00,27.04,27.07,26.96,26.96,66800.0,17.4765,17.4959,17.4248,17.4248,66800.0
2007-08-06 14:30:00,26.97,27.03,26.96,27.0,81800.0,17.4313,17.4701,17.4248,17.4507,81800.0
2007-08-06 14:35:00,27.0,27.16,27.0,27.15,103800.0,17.4507,17.5541,17.4507,17.5476,103800.0
2007-08-06 14:40:00,27.16,27.25,27.16,27.22,192400.0,17.5541,17.6123,17.5541,17.5929,192400.0
2007-08-06 14:45:00,27.23,27.24,27.18,27.22,120000.0,17.5994,17.6058,17.567,17.5929,120000.0
2007-08-06 14:50:00,27.22,27.24,27.18,27.2,86000.0,17.5929,17.6058,17.567,17.58,86000.0
2007-08-06 14:55:00,27.2,27.2,27.11,27.17,82000.0,17.58,17.58,17.5218,17.5606,82000.0
2007-08-06 15:00:00,27.18,27.24,27.17,27.18,100200.0,17.567,17.6058,17.5606,17.567,100200.0
2007-08-06 15:05:00,27.18,27.35,27.16,27.31,175000.0,17.567,17.6769,17.5541,17.6511,175000.0
2007-08-06 15:10:00,27.31,27.43,27.29,27.41,199400.0,17.6511,17.7286,17.6381,17.7157,199400.0
2007-08-06 15:15:00,27.41,27.46,27.39,27.42,169000.0,17.7157,17.748,17.7028,17.7222,169000.0
2007-08-06 15:20:00,27.42,27.45,27.39,27.42,194600.0,17.7222,17.7415,17.7028,17.7222,194600.0
2007-08-06 15:25:00,27.42,27.44,27.38,27.44,103400.0,17.7222,17.7351,17.6963,17.7351,103400.0
2007-08-06 15:30:00,27.44,27.48,27.4,27.4,134000.0,17.7351,17.7609,17.7092,17.7092,134000.0
2007-08-06 15:35:00,27.4,27.47,27.39,27.45,197400.0,17.7092,17.7545,17.7028,17.7415,197400.0
2007-08-06 15:40:00,27.44,27.58,27.44,27.56,207200.0,17.7351,17.8256,17.7351,17.8126,207200.0
2007-08-06 15:45:00,27.56,27.65,27.56,27.63,256400.0,17.8126,17.8708,17.8126,17.8579,256400.0
2007-08-06 15:50:00,27.63,27.63,27.56,27.56,254000.0,17.8579,17.8579,17.8126,17.8126,254000.0
2007-08-06 15:55:00,27.56,27.65,27.56,27.65,270000.0,17.8126,17.8708,17.8126,17.8708,270000.0
2007-08-07 09:30:00,27.34,27.41,27.09,27.11,135600.0,17.6704,17.7157,17.5089,17.5218,135600.0
2007-08-07 09:35:00,27.15,27.32,27.08,27.09,227600.0,17.5476,17.6575,17.5024,17.5089,227600.0
2007-08-07 09:40:00,27.09,27.22,27.09,27.15,119800.0,17.5089,17.5929,17.5089,17.5476,119800.0
2007-08-07 09:45:00,27.16,27.24,27.14,27.24,195000.0,17.5541,17.6058,17.5412,17.6058,195000.0
2007-08-07 09:50:00,27.23,27.29,27.18,27.28,107400.0,17.5994,17.6381,17.567,17.6317,107400.0
2007-08-07 09:55:00,27.27,27.32,27.23,27.28,103800.0,17.6252,17.6575,17.5994,17.6317,103800.0
2007-08-07 10:00:00,27.25,27.3,27.11,27.22,194400.0,17.6123,17.6446,17.5218,17.5929,194400.0
2007-08-07 10:05:00,27.21,27.41,27.17,27.35,144600.0,17.5864,17.7157,17.5606,17.6769,144600.0
2007-08-07 10:10:00,27.36,27.38,27.3,27.31,117200.0,17.6834,17.6963,17.6446,17.6511,117200.0
2007-08-07 10:15:00,27.31,27.4,27.31,27.35,80000.0,17.6511,17.7092,17.6511,17.6769,80000.0
2007-08-07 10:20:00,27.35,27.43,27.35,27.4,78000.0,17.6769,17.7286,17.6769,17.7092,78000.0
2007-08-07 10:25:00,27.4,27.47,27.4,27.44,67600.0,17.7092,17.7545,17.7092,17.7351,67600.0
2007-08-07 10:30:00,27.43,27.45,27.38,27.42,76000.0,17.7286,17.7415,17.6963,17.7222,76000.0
2007-08-07 10:35:00,27.42,27.42,27.37,27.37,55200.0,17.7222,17.7222,17.6898,17.6898,55200.0
2007-08-07 10:40:00,27.37,27.39,27.35,27.36,59400.0,17.6898,17.7028,17.6769,17.6834,59400.0
2007-08-07 10:45:00,27.36,27.43,27.36,27.42,52800.0,17.6834,17.7286,17.6834,17.7222,52800.0
2007-08-07 10:50:00,27.42,27.47,27.42,27.43,71400.0,17.7222,17.7545,17.7222,17.7286,71400.0
2007-08-07 10:55:00,27.43,27.45,27.43,27.43,62000.0,17.7286,17.7415,17.7286,17.7286,62000.0
2007-08-07 11:00:00,27.43,27.43,27.33,27.33,197800.0,17.7286,17.7286,17.664,17.664,197800.0
2007-08-07 11:05:00,27.32,27.33,27.29,27.31,177200.0,17.6575,17.664,17.6381,17.6511,177200.0
2007-08-07 11:10:00,27.31,27.32,27.3,27.3,85000.0,17.6511,17.6575,17.6446,17.6446,85000.0
2007-08-07 11:15:00,27.31,27.34,27.27,27.32,85200.0,17.6511,17.6704,17.6252,17.6575,85200.0
2007-08-07 11:20:00,27.32,27.34,27.31,27.33,62800.0,17.6575,17.6704,17.6511,17.664,62800.0
2007-08-07 11:25:00,27.32,27.33,27.28,27.32,150200.0,17.6575,17.664,17.6317,17.6575,150200.0
2007-08-07 11:30:00,27.32,27.35,27.29,27.29,113000.0,17.6575,17.6769,17.6381,17.6381,113000.0
2007-08-07 11:35:00,27.28,27.28,27.23,27.25,61400.0,17.6317,17.6317,17.5994,17.6123,61400.0
2007-08-07 11:40:00,27.25,27.34,27.25,27.32,79200.0,17.6123,17.6704,17.6123,17.6575,79200.0
2007-08-07 11:45:00,27.32,27.4,27.29,27.39,108200.0,17.6575,17.7092,17.6381,17.7028,108200.0
2007-08-07 11:50:00,27.39,27.4,27.36,27.4,69400.0,17.7028,17.7092,17.6834,17.7092,69400.0
2007-08-07 11:55:00,27.4,27.48,27.36,27.48,91400.0,17.7092,17.7609,17.6834,17.7609,91400.0
2007-08-07 12:00:00,27.48,27.6,27.47,27.6,109600.0,17.7609,17.8385,17.7545,17.8385,109600.0
2007-08-07 12:05:00,27.6,27.67,27.6,27.65,119600.0,17.8385,17.8837,17.8385,17.8708,119600.0
2007-08-07 12:10:00,27.66,27.68,27.64,27.66,146000.0,17.8773,17.8902,17.8643,17.8773,146000.0
2007-08-07 12:15:00,27.66,27.66,27.61,27.63,54400.0,17.8773,17.8773,17.845,17.8579,54400.0
2007-08-07 12:20:00,27.63,27.67,27.63,27.65,69000.0,17.8579,17.8837,17.8579,17.8708,69000.0
2007-08-07 12:25:00,27.66,27.66,27.64,27.65,62800.0,17.8773,17.8773,17.8643,17.8708,62800.0
2007-08-07 12:30:00,27.65,27.66,27.61,27.65,71600.0,17.8708,17.8773,17.845,17.8708,71600.0
2007-08-07 12:35:00,27.64,27.66,27.63,27.66,74600.0,17.8643,17.8773,17.8579,17.8773,74600.0
2007-08-07 12:40:00,27.66,27.66,27.6,27.61,64800.0,17.8773,17.8773,17.8385,17.845,64800.0
2007-08-07 12:45:00,27.61,27.65,27.6,27.64,62200.0,17.845,17.8708,17.8385,17.8643,62200.0
2007-08-07 12:50:00,27.63,27.66,27.63,27.64,40600.0,17.8579,17.8773,17.8579,17.8643,40600.0
2007-08-07 12:55:00,27.65,27.65,27.61,27.64,53600.0,17.8708,17.8708,17.845,17.8643,53600.0
2007-08-07 13:00:00,27.63,27.68,27.62,27.68,49800.0,17.8579,17.8902,17.8514,17.8902,49800.0
2007-08-07 13:05:00,27.67,27.75,27.67,27.74,86600.0,17.8837,17.9354,17.8837,17.929,86600.0
2007-08-07 13:10:00,27.73,27.75,27.65,27.67,92200.0,17.9225,17.9354,17.8708,17.8837,92200.0
2007-08-07 13:15:00,27.68,27.74,27.67,27.69,60000.0,17.8902,17.929,17.8837,17.8967,60000.0
2007-08-07 13:20:00,27.69,27.75,27.68,27.72,53600.0,17.8967,17.9354,17.8902,17.916,53600.0
2007-08-07 13:25:00,27.72,27.75,27.71,27.74,40400.0,17.916,17.9354,17.9096,17.929,40400.0
2007-08-07 13:30:00,27.74,27.75,27.72,27.74,43200.0,17.929,17.9354,17.916,17.929,43200.0
2007-08-07 13:35:00,27.73,27.75,27.72,27.72,45800.0,17.9225,17.9354,17.916,17.916,45800.0
2007-08-07 13:40:00,27.72,27.75,27.72,27.74,46600.0,17.916,17.9354,17.916,17.929,46600.0
2007-08-07 13:45:00,27.74,27.81,27.74,27.8,114200.0,17.929,17.9742,17.929,17.9678,114200.0
2007-08-07 13:50:00,27.8,27.8,27.75,27.75,77200.0,17.9678,17.9678,17.9354,17.9354,77200.0
2007-08-07 13:55:00,27.76,27.77,27.73,27.76,93400.0,17.9419,17.9484,17.9225,17.9419,93400.0
2007-08-07 14:00:00,27.77,27.79,27.75,27.78,46800.0,17.9484,17.9613,17.9354,17.9548,46800.0
2007-08-07 14:05:00,27.78,27.8,27.77,27.8,77800.0,17.9548,17.9678,17.9484,17.9678,77800.0
2007-08-07 14:10:00,27.81,27.86,27.64,27.71,118400.0,17.9742,18.0065,17.8643,17.9096,118400.0
2007-08-07 14:15:00,27.71,27.74,27.53,27.55,234400.0,17.9096,17.929,17.7932,17.8062,234400.0
2007-08-07 14:20:00,27.55,27.68,27.53,27.59,215000.0,17.8062,17.8902,17.7932,17.832,215000.0
2007-08-07 14:25:00,27.6,27.71,27.52,27.52,167000.0,17.8385,17.9096,17.7868,17.7868,167000.0
2007-08-07 14:30:00,27.52,27.52,27.41,27.44,153000.0,17.7868,17.7868,17.7157,17.7351,153000.0
2007-08-07 14:35:00,27.44,27.52,27.39,27.47,163200.0,17.7351,17.7868,17.7028,17.7545,163200.0
2007-08-07 14:40:00,27.46,27.6,27.39,27.51,120600.0,17.748,17.8385,17.7028,17.7803,120600.0
2007-08-07 14:45:00,27.52,27.65,27.49,27.59,135000.0,17.7868,17.8708,17.7674,17.832,135000.0
2007-08-07 14:50:00,27.58,27.66,27.57,27.6,217800.0,17.8256,17.8773,17.8191,17.8385,217800.0
2007-08-07 14:55:00,27.6,27.76,27.59,27.75,166400.0,17.8385,17.9419,17.832,17.9354,166400.0
2007-08-07 15:00:00,27.75,27.98,27.74,27.96,232000.0,17.9354,18.0841,17.929,18.0712,232000.0
2007-08-07 15:05:00,27.96,27.97,27.82,27.86,202000.0,18.0712,18.0776,17.9807,18.0065,202000.0
2007-08-07 15:10:00,27.86,27.93,27.82,27.92,167000.0,18.0065,18.0518,17.9807,18.0453,167000.0
2007-08-07 15:15:00,27.92,27.99,27.91,27.96,151200.0,18.0453,18.0906,18.0388,18.0712,151200.0
2007-08-07 15:20:00,27.96,27.98,27.9,27.97,159200.0,18.0712,18.0841,18.0324,18.0776,159200.0
2007-08-07 15:25:00,27.97,27.98,27.92,27.94,268400.0,18.0776,18.0841,18.0453,18.0582,268400.0
2007-08-07 15:30:00,27.93,28.0,27.91,27.98,365400.0,18.0518,18.097,18.0388,18.0841,365400.0
2007-08-07 15:35:00,27.99,28.07,27.99,28.05,179800.0,18.0906,18.1423,18.0906,18.1293,179800.0
2007-08-07 15:40:00,28.05,28.06,28.02,28.02,245200.0,18.1293,18.1358,18.1099,18.1099,245200.0
2007-08-07 15:45:00,28.02,28.03,27.88,27.88,236200.0,18.1099,18.1164,18.0195,18.0195,236200.0
2007-08-07 15:50:00,27.88,27.95,27.86,27.89,234000.0,18.0195,18.0647,18.0065,18.0259,234000.0
2007-08-07 15:55:00,27.87,27.96,27.86,27.89,305000.0,18.013,18.0712,18.0065,18.0259,305000.0
2007-08-08 09:30:00,28.17,28.21,28.14,28.16,76600.0,18.2069,18.2327,18.1875,18.2004,76600.0
2007-08-08 09:35:00,28.16,28.24,28.14,28.16,60600.0,18.2004,18.2521,18.1875,18.2004,60600.0
2007-08-08 09:40:00,28.17,28.37,28.17,28.33,106200.0,18.2069,18.3362,18.2069,18.3103,106200.0
2007-08-08 09:45:00,28.33,28.4,28.27,28.29,92600.0,18.3103,18.3555,18.2715,18.2845,92600.0
2007-08-08 09:50:00,28.25,28.35,28.13,28.15,104600.0,18.2586,18.3232,18.181,18.194,104600.0
2007-08-08 09:55:00,28.14,28.16,28.13,28.15,46600.0,18.1875,18.2004,18.181,18.194,46600.0
2007-08-08 10:00:00,28.16,28.31,28.14,28.15,143200.0,18.2004,18.2974,18.1875,18.194,143200.0
2007-08-08 10:05:00,28.15,28.2,28.13,28.13,67800.0,18.194,18.2263,18.181,18.181,67800.0
2007-08-08 10:10:00,28.15,28.16,28.13,28.14,132000.0,18.194,18.2004,18.181,18.1875,132000.0
2007-08-08 10:15:00,28.14,28.18,28.14,28.14,97000.0,18.1875,18.2134,18.1875,18.1875,97000.0
2007-08-08 10:20:00,28.15,28.16,28.13,28.16,93000.0,18.194,18.2004,18.181,18.2004,93000.0
2007-08-08 10:25:00,28.16,28.17,28.14,28.16,65800.0,18.2004,18.2069,18.1875,18.2004,65800.0
2007-08-08 10:30:00,28.16,28.17,28.13,28.16,94200.0,18.2004,18.2069,18.181,18.2004,94200.0
2007-08-08 10:35:00,28.16,28.24,28.11,28.23,101400.0,18.2004,18.2521,18.1681,18.2457,101400.0
2007-08-08 10:40:00,28.24,28.25,28.23,28.24,63600.0,18.2521,18.2586,18.2457,18.2521,63600.0
2007-08-08 10:45:00,28.24,28.26,28.24,28.25,177000.0,18.2521,18.2651,18.2521,18.2586,177000.0
2007-08-08 10:50:00,28.25,28.26,28.23,28.23,93000.0,18.2586,18.2651,18.2457,18.2457,93000.0
2007-08-08 10:55:00,28.23,28.25,28.16,28.17,94200.0,18.2457,18.2586,18.2004,18.2069,94200.0
2007-08-08 11:00:00,28.17,28.18,28.15,28.16,136400.0,18.2069,18.2134,18.194,18.2004,136400.0
2007-08-08 11:05:00,28.16,28.16,27.95,28.03,102000.0,18.2004,18.2004,18.0647,18.1164,102000.0
2007-08-08 11:10:00,28.03,28.15,28.03,28.13,43600.0,18.1164,18.194,18.1164,18.181,43600.0
2007-08-08 11:15:00,28.14,28.2,28.14,28.14,53000.0,18.1875,18.2263,18.1875,18.1875,53000.0
2007-08-08 11:20:00,28.14,28.14,28.05,28.09,60000.0,18.1875,18.1875,18.1293,18.1552,60000.0
2007-08-08 11:25:00,28.09,28.12,28.09,28.1,57400.0,18.1552,18.1746,18.1552,18.1617,57400.0
2007-08-08 11:30:00,28.11,28.22,28.1,28.18,83800.0,18.1681,18.2392,18.1617,18.2134,83800.0
2007-08-08 11:35:00,28.21,28.25,28.21,28.24,53600.0,18.2327,18.2586,18.2327,18.2521,53600.0
2007-08-08 11:40:00,28.24,28.25,28.22,28.23,45200.0,18.2521,18.2586,18.2392,18.2457,45200.0
2007-08-08 11:45:00,28.23,28.25,28.22,28.22,58200.0,18.2457,18.2586,18.2392,18.2392,58200.0
2007-08-08 11:50:00,28.23,28.23,28.16,28.17,49600.0,18.2457,18.2457,18.2004,18.2069,49600.0
2007-08-08 11:55:00,28.17,28.18,28.13,28.14,63600.0,18.2069,18.2134,18.181,18.1875,63600.0
2007-08-08 12:00:00,28.14,28.16,28.11,28.14,45600.0,18.1875,18.2004,18.1681,18.1875,45600.0
2007-08-08 12:05:00,28.14,28.16,28.04,28.06,120800.0,18.1875,18.2004,18.1229,18.1358,120800.0
2007-08-08 12:10:00,28.05,28.07,28.01,28.02,89400.0,18.1293,18.1423,18.1035,18.1099,89400.0
2007-08-08 12:15:00,28.02,28.1,28.0,28.09,44600.0,18.1099,18.1617,18.097,18.1552,44600.0
2007-08-08 12:20:00,28.09,28.15,28.09,28.15,43400.0,18.1552,18.194,18.1552,18.194,43400.0
2007-08-08 12:25:00,28.14,28.21,28.12,28.18,77200.0,18.1875,18.2327,18.1746,18.2134,77200.0
2007-08-08 12:30:00,28.18,28.24,28.18,28.23,54800.0,18.2134,18.2521,18.2134,18.2457,54800.0
2007-08-08 12:35:00,28.23,28.33,28.21,28.32,38400.0,18.2457,18.3103,18.2327,18.3038,38400.0
2007-08-08 12:40:00,28.34,28.34,28.28,28.33,40400.0,18.3168,18.3168,18.278,18.3103,40400.0
2007-08-08 12:45:00,28.32,28.38,28.32,28.37,96400.0,18.3038,18.3426,18.3038,18.3362,96400.0
2007-08-08 12:50:00,28.38,28.38,28.28,28.28,125400.0,18.3426,18.3426,18.278,18.278,125400.0
2007-08-08 12:55:00,28.3,28.35,28.29,28.32,60000.0,18.2909,18.3232,18.2845,18.3038,60000.0
2007-08-08 13:00:00,28.32,28.35,28.32,28.35,37400.0,18.3038,18.3232,18.3038,18.3232,37400.0
2007-08-08 13:05:00,28.34,28.38,28.34,28.36,73800.0,18.3168,18.3426,18.3168,18.3297,73800.0
2007-08-08 13:10:00,28.38,28.42,28.36,28.38,70400.0,18.3426,18.3685,18.3297,18.3426,70400.0
2007-08-08 13:15:00,28.38,28.41,28.37,28.38,60800.0,18.3426,18.362,18.3362,18.3426,60800.0
2007-08-08 13:20:00,28.38,28.4,28.35,28.38,89600.0,18.3426,18.3555,18.3232,18.3426,89600.0
2007-08-08 13:25:00,28.38,28.4,28.38,28.38,80400.0,18.3426,18.3555,18.3426,18.3426,80400.0
2007-08-08 13:30:00,28.38,28.48,28.38,28.48,98800.0,18.3426,18.4073,18.3426,18.4073,98800.0
2007-08-08 13:35:00,28.47,28.48,28.4,28.43,116800.0,18.4008,18.4073,18.3555,18.3749,116800.0
2007-08-08 13:40:00,28.42,28.53,28.41,28.47,99400.0,18.3685,18.4396,18.362,18.4008,99400.0
2007-08-08 13:45:00,28.49,28.5,28.46,28.49,69600.0,18.4137,18.4202,18.3943,18.4137,69600.0
2007-08-08 13:50:00,28.49,28.53,28.48,28.5,84800.0,18.4137,18.4396,18.4073,18.4202,84800.0
2007-08-08 13:55:00,28.5,28.5,28.49,28.5,60000.0,18.4202,18.4202,18.4137,18.4202,60000.0
2007-08-08 14:00:00,28.5,28.5,28.46,28.48,50800.0,18.4202,18.4202,18.3943,18.4073,50800.0
2007-08-08 14:05:00,28.48,28.48,28.44,28.45,58000.0,18.4073,18.4073,18.3814,18.3879,58000.0
2007-08-08 14:10:00,28.45,28.47,28.42,28.47,93400.0,18.3879,18.4008,18.3685,18.4008,93400.0
2007-08-08 14:15:00,28.47,28.53,28.45,28.53,60000.0,18.4008,18.4396,18.3879,18.4396,60000.0
2007-08-08 14:20:00,28.53,28.6,28.48,28.6,55800.0,18.4396,18.4848,18.4073,18.4848,55800.0
2007-08-08 14:25:00,28.6,28.7,28.6,28.69,82400.0,18.4848,18.5494,18.4848,18.543,82400.0
2007-08-08 14:30:00,28.69,28.71,28.67,28.7,66800.0,18.543,18.5559,18.5301,18.5494,66800.0
2007-08-08 14:35:00,28.69,28.72,28.6,28.6,102000.0,18.543,18.5624,18.4848,18.4848,102000.0
2007-08-08 14:40:00,28.59,28.66,28.58,28.61,94400.0,18.4783,18.5236,18.4719,18.4913,94400.0
2007-08-08 14:45:00,28.61,28.68,28.61,28.64,71000.0,18.4913,18.5365,18.4913,18.5107,71000.0
2007-08-08 14:50:00,28.64,28.67,28.6,28.66,70400.0,18.5107,18.5301,18.4848,18.5236,70400.0
2007-08-08 14:55:00,28.66,28.68,28.61,28.68,53400.0,18.5236,18.5365,18.4913,18.5365,53400.0
2007-08-08 15:00:00,28.68,28.72,28.61,28.61,140200.0,18.5365,18.5624,18.4913,18.4913,140200.0
2007-08-08 15:05:00,28.61,28.61,28.48,28.48,212000.0,18.4913,18.4913,18.4073,18.4073,212000.0
2007-08-08 15:10:00,28.48,28.56,28.39,28.4,205600.0,18.4073,18.459,18.3491,18.3555,205600.0
2007-08-08 15:15:00,28.42,28.44,28.36,28.44,118400.0,18.3685,18.3814,18.3297,18.3814,118400.0
2007-08-08 15:20:00,28.44,28.5,28.32,28.34,236400.0,18.3814,18.4202,18.3038,18.3168,236400.0
2007-08-08 15:25:00,28.35,28.4,28.2,28.32,168400.0,18.3232,18.3555,18.2263,18.3038,168400.0
2007-08-08 15:30:00,28.33,28.38,28.16,28.38,149600.0,18.3103,18.3426,18.2004,18.3426,149600.0
2007-08-08 15:35:00,28.38,28.47,28.38,28.45,250200.0,18.3426,18.4008,18.3426,18.3879,250200.0
2007-08-08 15:40:00,28.45,28.45,28.34,28.39,237400.0,18.3879,18.3879,18.3168,18.3491,237400.0
2007-08-08 15:45:00,28.39,28.43,28.33,28.36,151400.0,18.3491,18.3749,18.3103,18.3297,151400.0
2007-08-08 15:50:00,28.36,28.47,28.33,28.37,249600.0,18.3297,18.4008,18.3103,18.3362,249600.0
2007-08-08 15:55:00,28.38,28.47,28.36,28.47,303000.0,18.3426,18.4008,18.3297,18.4008,303000.0
2007-08-09 09:30:00,27.4,27.88,27.4,27.68,223800.0,17.7092,18.0195,17.7092,17.8902,223800.0
2007-08-09 09:35:00,27.67,27.95,27.67,27.95,126600.0,17.8837,18.0647,17.8837,18.0647,126600.0
2007-08-09 09:40:00,27.94,28.44,27.92,28.25,163000.0,18.0582,18.3814,18.0453,18.2586,163000.0
2007-08-09 09:45:00,28.22,28.25,27.91,28.0,253800.0,18.2392,18.2586,18.0388,18.097,253800.0
2007-08-09 09:50:00,28.0,28.07,27.95,27.98,111200.0,18.097,18.1423,18.0647,18.0841,111200.0
2007-08-09 09:55:00,27.99,28.0,27.89,28.0,97800.0,18.0906,18.097,18.0259,18.097,97800.0
2007-08-09 10:00:00,27.98,28.02,27.94,27.94,129600.0,18.0841,18.1099,18.0582,18.0582,129600.0
2007-08-09 10:05:00,27.95,28.0,27.89,27.93,111600.0,18.0647,18.097,18.0259,18.0518,111600.0
2007-08-09 10:10:00,27.93,28.0,27.92,27.99,75000.0,18.0518,18.097,18.0453,18.0906,75000.0
2007-08-09 10:15:00,28.0,28.01,27.95,28.0,122400.0,18.097,18.1035,18.0647,18.097,122400.0
2007-08-09 10:20:00,28.0,28.04,27.96,27.98,136200.0,18.097,18.1229,18.0712,18.0841,136200.0
2007-08-09 10:25:00,27.97,28.0,27.96,28.0,106400.0,18.0776,18.097,18.0712,18.097,106400.0
2007-08-09 10:30:00,28.0,28.17,27.96,28.06,131000.0,18.097,18.2069,18.0712,18.1358,131000.0
2007-08-09 10:35:00,28.06,28.09,28.02,28.03,101600.0,18.1358,18.1552,18.1099,18.1164,101600.0
2007-08-09 10:40:00,28.02,28.12,28.02,28.1,52200.0,18.1099,18.1746,18.1099,18.1617,52200.0
2007-08-09 10:45:00,28.09,28.15,28.08,28.13,68800.0,18.1552,18.194,18.1487,18.181,68800.0
2007-08-09 10:50:00,28.14,28.23,28.13,28.18,55400.0,18.1875,18.2457,18.181,18.2134,55400.0
2007-08-09 10:55:00,28.18,28.22,28.15,28.16,39000.0,18.2134,18.2392,18.194,18.2004,39000.0
2007-08-09 11:00:00,28.18,28.29,28.17,28.21,96000.0,18.2134,18.2845,18.2069,18.2327,96000.0
2007-08-09 11:05:00,28.21,28.43,28.21,28.39,93400.0,18.2327,18.3749,18.2327,18.3491,93400.0
2007-08-09 11:10:00,28.39,28.47,28.34,28.45,122400.0,18.3491,18.4008,18.3168,18.3879,122400.0
2007-08-09 11:15:00,28.43,28.48,28.4,28.44,95600.0,18.3749,18.4073,18.3555,18.3814,95600.0
2007-08-09 11:20:00,28.44,28.47,28.39,28.45,88000.0,18.3814,18.4008,18.3491,18.3879,88000.0
2007-08-09 11:25:00,28.43,28.44,28.27,28.31,212800.0,18.3749,18.3814,18.2715,18.2974,212800.0
2007-08-09 11:30:00,28.31,28.42,28.31,28.4,106400.0,18.2974,18.3685,18.2974,18.3555,106400.0
2007-08-09 11:35:00,28.39,28.4,28.27,28.3,160800.0,18.3491,18.3555,18.2715,18.2909,160800.0
2007-08-09 11:40:00,28.32,28.38,28.3,28.36,66600.0,18.3038,18.3426,18.2909,18.3297,66600.0
2007-08-09 11:45:00,28.36,28.39,28.33,28.39,119600.0,18.3297,18.3491,18.3103,18.3491,119600.0
2007-08-09 11:50:00,28.39,28.41,28.36,28.38,111000.0,18.3491,18.362,18.3297,18.3426,111000.0
2007-08-09 11:55:00,28.37,28.42,28.35,28.42,69600.0,18.3362,18.3685,18.3232,18.3685,69600.0
2007-08-09 12:00:00,28.42,28.49,28.4,28.49,106400.0,18.3685,18.4137,18.3555,18.4137,106400.0
2007-08-09 12:05:00,28.49,28.49,28.43,28.47,71800.0,18.4137,18.4137,18.3749,18.4008,71800.0
2007-08-09 12:10:00,28.46,28.5,28.43,28.46,115000.0,18.3943,18.4202,18.3749,18.3943,115000.0
2007-08-09 12:15:00,28.45,28.47,28.4,28.42,63000.0,18.3879,18.4008,18.3555,18.3685,63000.0
2007-08-09 12:20:00,28.42,28.46,28.4,28.4,828000.0,18.3685,18.3943,18.3555,18.3555,828000.0
2007-08-09 12:25:00,28.4,28.42,28.35,28.42,69200.0,18.3555,18.3685,18.3232,18.3685,69200.0
2007-08-09 12:30:00,28.41,28.41,28.28,28.37,97000.0,18.362,18.362,18.278,18.3362,97000.0
2007-08-09 12:35:00,28.36,28.39,28.33,28.33,69200.0,18.3297,18.3491,18.3103,18.3103,69200.0
2007-08-09 12:40:00,28.33,28.35,28.25,28.34,84200.0,18.3103,18.3232,18.2586,18.3168,84200.0
2007-08-09 12:45:00,28.35,28.35,28.28,28.29,60200.0,18.3232,18.3232,18.278,18.2845,60200.0
2007-08-09 12:50:00,28.29,28.31,28.21,28.28,86200.0,18.2845,18.2974,18.2327,18.278,86200.0
2007-08-09 12:55:00,28.28,28.38,28.28,28.34,61600.0,18.278,18.3426,18.278,18.3168,61600.0
2007-08-09 13:00:00,28.33,28.34,28.2,28.2,126000.0,18.3103,18.3168,18.2263,18.2263,126000.0
2007-08-09 13:05:00,28.2,28.3,28.2,28.29,82000.0,18.2263,18.2909,18.2263,18.2845,82000.0
2007-08-09 13:10:00,28.3,28.3,28.11,28.15,64200.0,18.2909,18.2909,18.1681,18.194,64200.0
2007-08-09 13:15:00,28.14,28.22,28.13,28.15,69800.0,18.1875,18.2392,18.181,18.194,69800.0
2007-08-09 13:20:00,28.15,28.32,28.13,28.27,62000.0,18.194,18.3038,18.181,18.2715,62000.0
2007-08-09 13:25:00,28.28,28.28,28.21,28.25,35800.0,18.278,18.278,18.2327,18.2586,35800.0
2007-08-09 13:30:00,28.25,28.36,28.21,28.32,84800.0,18.2586,18.3297,18.2327,18.3038,84800.0
2007-08-09 13:35:00,28.32,28.36,28.27,28.33,223400.0,18.3038,18.3297,18.2715,18.3103,223400.0
2007-08-09 13:40:00,28.32,28.36,28.3,28.32,44600.0,18.3038,18.3297,18.2909,18.3038,44600.0
2007-08-09 13:45:00,28.33,28.39,28.33,28.34,112200.0,18.3103,18.3491,18.3103,18.3168,112200.0
2007-08-09 13:50:00,28.35,28.35,28.29,28.31,49400.0,18.3232,18.3232,18.2845,18.2974,49400.0
2007-08-09 13:55:00,28.31,28.37,28.3,28.3,58400.0,18.2974,18.3362,18.2909,18.2909,58400.0
2007-08-09 14:00:00,28.31,28.32,28.26,28.29,278800.0,18.2974,18.3038,18.2651,18.2845,278800.0
2007-08-09 14:05:00,28.3,28.34,28.27,28.3,73000.0,18.2909,18.3168,18.2715,18.2909,73000.0
2007-08-09 14:10:00,28.3,28.33,28.29,28.3,57800.0,18.2909,18.3103,18.2845,18.2909,57800.0
2007-08-09 14:15:00,28.3,28.33,28.24,28.3,78400.0,18.2909,18.3103,18.2521,18.2909,78400.0
2007-08-09 14:20:00,28.3,28.33,28.27,28.27,80800.0,18.2909,18.3103,18.2715,18.2715,80800.0
2007-08-09 14:25:00,28.28,28.3,28.21,28.27,60800.0,18.278,18.2909,18.2327,18.2715,60800.0
2007-08-09 14:30:00,28.25,28.33,28.13,28.22,121200.0,18.2586,18.3103,18.181,18.2392,121200.0
2007-08-09 14:35:00,28.22,28.32,28.22,28.25,100600.0,18.2392,18.3038,18.2392,18.2586,100600.0
2007-08-09 14:40:00,28.25,28.33,28.2,28.28,146400.0,18.2586,18.3103,18.2263,18.278,146400.0
2007-08-09 14:45:00,28.28,28.31,28.22,28.25,188600.0,18.278,18.2974,18.2392,18.2586,188600.0
2007-08-09 14:50:00,28.25,28.29,28.18,28.29,283800.0,18.2586,18.2845,18.2134,18.2845,283800.0
2007-08-09 14:55:00,28.29,28.32,28.21,28.21,371200.0,18.2845,18.3038,18.2327,18.2327,371200.0
2007-08-09 15:00:00,28.22,28.24,28.09,28.09,1157400.0,18.2392,18.2521,18.1552,18.1552,1157400.0
2007-08-09 15:05:00,28.09,28.18,28.0,28.1,176600.0,18.1552,18.2134,18.097,18.1617,176600.0
2007-08-09 15:10:00,28.1,28.18,28.08,28.13,200600.0,18.1617,18.2134,18.1487,18.181,200600.0
2007-08-09 15:15:00,28.16,28.24,28.09,28.09,247800.0,18.2004,18.2521,18.1552,18.1552,247800.0
2007-08-09 15:20:00,28.09,28.11,28.05,28.1,254200.0,18.1552,18.1681,18.1293,18.1617,254200.0
2007-08-09 15:25:00,28.1,28.15,28.07,28.08,195600.0,18.1617,18.194,18.1423,18.1487,195600.0
2007-08-09 15:30:00,28.1,28.12,28.02,28.03,275400.0,18.1617,18.1746,18.1099,18.1164,275400.0
2007-08-09 15:35:00,28.05,28.09,27.95,28.0,350600.0,18.1293,18.1552,18.0647,18.097,350600.0
2007-08-09 15:40:00,28.0,28.04,27.95,28.04,505600.0,18.097,18.1229,18.0647,18.1229,505600.0
2007-08-09 15:45:00,28.04,28.08,27.98,28.08,198000.0,18.1229,18.1487,18.0841,18.1487,198000.0
2007-08-09 15:50:00,28.08,28.08,27.94,28.01,466400.0,18.1487,18.1487,18.0582,18.1035,466400.0
2007-08-09 15:55:00,28.02,28.1,27.89,27.93,496000.0,18.1099,18.1617,18.0259,18.0518,496000.0
2007-08-10 09:30:00,27.12,27.7,27.12,27.5,165800.0,17.5283,17.9031,17.5283,17.7739,165800.0
2007-08-10 09:35:00,27.5,27.7,27.48,27.5,95600.0,17.7739,17.9031,17.7609,17.7739,95600.0
2007-08-10 09:40:00,27.57,27.7,27.48,27.54,233200.0,17.8191,17.9031,17.7609,17.7997,233200.0
2007-08-10 09:45:00,27.55,27.68,27.54,27.65,124800.0,17.8062,17.8902,17.7997,17.8708,124800.0
2007-08-10 09:50:00,27.64,27.67,27.48,27.54,214200.0,17.8643,17.8837,17.7609,17.7997,214200.0
2007-08-10 09:55:00,27.56,27.67,27.46,27.47,142000.0,17.8126,17.8837,17.748,17.7545,142000.0
2007-08-10 10:00:00,27.46,27.51,27.38,27.43,124400.0,17.748,17.7803,17.6963,17.7286,124400.0
2007-08-10 10:05:00,27.42,27.52,27.35,27.48,144800.0,17.7222,17.7868,17.6769,17.7609,144800.0
2007-08-10 10:10:00,27.46,27.52,27.46,27.5,123600.0,17.748,17.7868,17.748,17.7739,123600.0
2007-08-10 10:15:00,27.5,27.53,27.4,27.48,78200.0,17.7739,17.7932,17.7092,17.7609,78200.0
2007-08-10 10:20:00,27.47,27.52,27.47,27.5,94200.0,17.7545,17.7868,17.7545,17.7739,94200.0
2007-08-10 10:25:00,27.5,27.51,27.46,27.5,106400.0,17.7739,17.7803,17.748,17.7739,106400.0
2007-08-10 10:30:00,27.5,27.53,27.36,27.37,116800.0,17.7739,17.7932,17.6834,17.6898,116800.0
2007-08-10 10:35:00,27.36,27.41,27.29,27.31,214200.0,17.6834,17.7157,17.6381,17.6511,214200.0
2007-08-10 10:40:00,27.31,27.36,27.28,27.28,128200.0,17.6511,17.6834,17.6317,17.6317,128200.0
2007-08-10 10:45:00,27.28,27.29,27.18,27.25,100200.0,17.6317,17.6381,17.567,17.6123,100200.0
2007-08-10 10:50:00,27.25,27.35,27.23,27.29,80400.0,17.6123,17.6769,17.5994,17.6381,80400.0
2007-08-10 10:55:00,27.29,27.36,27.25,27.27,110600.0,17.6381,17.6834,17.6123,17.6252,110600.0
2007-08-10 11:00:00,27.28,27.5,27.25,27.46,75000.0,17.6317,17.7739,17.6123,17.748,75000.0
2007-08-10 11:05:00,27.46,27.52,27.31,27.38,259600.0,17.748,17.7868,17.6511,17.6963,259600.0
2007-08-10 11:10:00,27.4,27.5,27.3,27.5,87200.0,17.7092,17.7739,17.6446,17.7739,87200.0
2007-08-10 11:15:00,27.5,27.54,27.39,27.53,161800.0,17.7739,17.7997,17.7028,17.7932,161800.0
2007-08-10 11:20:00,27.53,27.62,27.44,27.48,255000.0,17.7932,17.8514,17.7351,17.7609,255000.0
2007-08-10 11:25:00,27.48,27.49,27.34,27.39,91200.0,17.7609,17.7674,17.6704,17.7028,91200.0
2007-08-10 11:30:00,27.37,27.39,27.35,27.35,56000.0,17.6898,17.7028,17.6769,17.6769,56000.0
2007-08-10 11:35:00,27.35,27.35,27.2,27.25,183400.0,17.6769,17.6769,17.58,17.6123,183400.0
2007-08-10 11:40:00,27.26,27.26,27.19,27.2,84800.0,17.6187,17.6187,17.5735,17.58,84800.0
2007-08-10 11:45:00,27.2,27.39,27.2,27.31,205200.0,17.58,17.7028,17.58,17.6511,205200.0
2007-08-10 11:50:00,27.31,27.35,27.27,27.28,135600.0,17.6511,17.6769,17.6252,17.6317,135600.0
2007-08-10 11:55:00,27.27,27.3,27.25,27.29,124200.0,17.6252,17.6446,17.6123,17.6381,124200.0
2007-08-10 12:00:00,27.29,27.3,27.18,27.18,167400.0,17.6381,17.6446,17.567,17.567,167400.0
2007-08-10 12:05:00,27.18,27.27,27.17,27.18,291800.0,17.567,17.6252,17.5606,17.567,291800.0
2007-08-10 12:10:00,27.17,27.18,27.05,27.05,165600.0,17.5606,17.567,17.483,17.483,165600.0
2007-08-10 12:15:00,27.05,27.27,27.05,27.23,128000.0,17.483,17.6252,17.483,17.5994,128000.0
2007-08-10 12:20:00,27.23,27.37,27.18,27.35,157200.0,17.5994,17.6898,17.567,17.6769,157200.0
2007-08-10 12:25:00,27.35,27.36,27.25,27.28,144800.0,17.6769,17.6834,17.6123,17.6317,144800.0
2007-08-10 12:30:00,27.29,27.31,27.1,27.1,132800.0,17.6381,17.6511,17.5153,17.5153,132800.0
2007-08-10 12:35:00,27.11,27.11,27.05,27.07,97200.0,17.5218,17.5218,17.483,17.4959,97200.0
2007-08-10 12:40:00,27.07,27.08,27.0,27.01,75800.0,17.4959,17.5024,17.4507,17.4572,75800.0
2007-08-10 12:45:00,27.02,27.03,26.85,26.87,91000.0,17.4636,17.4701,17.3537,17.3667,91000.0
2007-08-10 12:50:00,26.88,27.0,26.85,27.0,131200.0,17.3731,17.4507,17.3537,17.4507,131200.0
2007-08-10 12:55:00,26.99,27.0,26.86,26.91,220800.0,17.4442,17.4507,17.3602,17.3925,220800.0
2007-08-10 13:00:00,26.91,26.93,26.89,26.9,86200.0,17.3925,17.4055,17.3796,17.3861,86200.0
2007-08-10 13:05:00,26.9,26.92,26.88,26.91,78000.0,17.3861,17.399,17.3731,17.3925,78000.0
2007-08-10 13:10:00,26.9,26.92,26.86,26.87,77000.0,17.3861,17.399,17.3602,17.3667,77000.0
2007-08-10 13:15:00,26.88,26.92,26.85,26.92,129600.0,17.3731,17.399,17.3537,17.399,129600.0
2007-08-10 13:20:00,26.91,27.02,26.9,26.98,306600.0,17.3925,17.4636,17.3861,17.4378,306600.0
2007-08-10 13:25:00,26.98,26.98,26.91,26.96,124000.0,17.4378,17.4378,17.3925,17.4248,124000.0
2007-08-10 13:30:00,26.97,26.99,26.88,26.9,123600.0,17.4313,17.4442,17.3731,17.3861,123600.0
2007-08-10 13:35:00,26.9,27.0,26.9,26.93,88600.0,17.3861,17.4507,17.3861,17.4055,88600.0
2007-08-10 13:40:00,26.94,26.99,26.91,26.93,40400.0,17.4119,17.4442,17.3925,17.4055,40400.0
2007-08-10 13:45:00,26.92,26.92,26.75,26.75,103400.0,17.399,17.399,17.2891,17.2891,103400.0
2007-08-10 13:50:00,26.76,26.84,26.75,26.79,117400.0,17.2956,17.3473,17.2891,17.315,117400.0
2007-08-10 13:55:00,26.8,26.86,26.78,26.79,82000.0,17.3214,17.3602,17.3085,17.315,82000.0
2007-08-10 14:00:00,26.79,26.85,26.73,26.78,127800.0,17.315,17.3537,17.2762,17.3085,127800.0
2007-08-10 14:05:00,26.78,26.79,26.75,26.78,100000.0,17.3085,17.315,17.2891,17.3085,100000.0
2007-08-10 14:10:00,26.78,26.78,26.7,26.72,85600.0,17.3085,17.3085,17.2568,17.2697,85600.0
2007-08-10 14:15:00,26.72,26.84,26.7,26.77,79400.0,17.2697,17.3473,17.2568,17.302,79400.0
2007-08-10 14:20:00,26.77,26.9,26.76,26.77,130400.0,17.302,17.3861,17.2956,17.302,130400.0
2007-08-10 14:25:00,26.77,26.8,26.73,26.74,118400.0,17.302,17.3214,17.2762,17.2827,118400.0
2007-08-10 14:30:00,26.72,26.8,26.68,26.76,93400.0,17.2697,17.3214,17.2439,17.2956,93400.0
2007-08-10 14:35:00,26.77,26.79,26.61,26.61,133600.0,17.302,17.315,17.1986,17.1986,133600.0
2007-08-10 14:40:00,26.63,26.74,26.61,26.64,82200.0,17.2116,17.2827,17.1986,17.218,82200.0
2007-08-10 14:45:00,26.64,26.72,26.64,26.7,76800.0,17.218,17.2697,17.218,17.2568,76800.0
2007-08-10 14:50:00,26.68,26.71,26.59,26.59,78000.0,17.2439,17.2633,17.1857,17.1857,78000.0
2007-08-10 14:55:00,26.59,26.65,26.56,26.59,102000.0,17.1857,17.2245,17.1663,17.1857,102000.0
2007-08-10 15:00:00,26.59,26.61,26.55,26.61,107600.0,17.1857,17.1986,17.1599,17.1986,107600.0
2007-08-10 15:05:00,26.61,26.86,26.58,26.84,161200.0,17.1986,17.3602,17.1792,17.3473,161200.0
2007-08-10 15:10:00,26.83,26.85,26.73,26.74,72200.0,17.3408,17.3537,17.2762,17.2827,72200.0
2007-08-10 15:15:00,26.74,26.83,26.63,26.64,130600.0,17.2827,17.3408,17.2116,17.218,130600.0
2007-08-10 15:20:00,26.61,26.83,26.61,26.81,138800.0,17.1986,17.3408,17.1986,17.3279,138800.0
2007-08-10 15:25:00,26.8,27.0,26.78,26.9,164200.0,17.3214,17.4507,17.3085,17.3861,164200.0
2007-08-10 15:30:00,26.89,27.04,26.88,27.01,156800.0,17.3796,17.4765,17.3731,17.4572,156800.0
2007-08-10 15:35:00,27.0,27.1,27.0,27.08,257200.0,17.4507,17.5153,17.4507,17.5024,257200.0
2007-08-10 15:40:00,27.08,27.11,27.03,27.06,144400.0,17.5024,17.5218,17.4701,17.4895,144400.0
2007-08-10 15:45:00,27.05,27.07,27.0,27.03,330800.0,17.483,17.4959,17.4507,17.4701,330800.0
2007-08-10 15:50:00,27.03,27.09,26.99,27.0,282800.0,17.4701,17.5089,17.4442,17.4507,282800.0
2007-08-10 15:55:00,27.0,27.0,26.9,26.94,134800.0,17.4507,17.4507,17.3861,17.4119,134800.0
2007-08-13 09:30:00,26.95,27.06,26.95,26.97,93200.0,17.4184,17.4895,17.4184,17.4313,93200.0
2007-08-13 09:35:00,26.97,27.03,26.72,26.72,115200.0,17.4313,17.4701,17.2697,17.2697,115200.0
2007-08-13 09:40:00,26.75,26.85,26.73,26.82,95600.0,17.2891,17.3537,17.2762,17.3344,95600.0
2007-08-13 09:45:00,26.82,26.9,26.77,26.86,122200.0,17.3344,17.3861,17.302,17.3602,122200.0
2007-08-13 09:50:00,26.86,26.9,26.8,26.81,81200.0,17.3602,17.3861,17.3214,17.3279,81200.0
2007-08-13 09:55:00,26.81,26.88,26.8,26.88,58400.0,17.3279,17.3731,17.3214,17.3731,58400.0
2007-08-13 10:00:00,26.88,26.91,26.82,26.85,73000.0,17.3731,17.3925,17.3344,17.3537,73000.0
2007-08-13 10:05:00,26.85,26.92,26.84,26.9,80800.0,17.3537,17.399,17.3473,17.3861,80800.0
2007-08-13 10:10:00,26.9,26.93,26.86,26.9,122800.0,17.3861,17.4055,17.3602,17.3861,122800.0
2007-08-13 10:15:00,26.89,26.96,26.88,26.96,123000.0,17.3796,17.4248,17.3731,17.4248,123000.0
2007-08-13 10:20:00,26.96,26.99,26.9,26.91,138200.0,17.4248,17.4442,17.3861,17.3925,138200.0
2007-08-13 10:25:00,26.91,26.99,26.88,26.95,99200.0,17.3925,17.4442,17.3731,17.4184,99200.0
2007-08-13 10:30:00,26.95,26.95,26.85,26.93,174800.0,17.4184,17.4184,17.3537,17.4055,174800.0
2007-08-13 10:35:00,26.94,26.95,26.89,26.93,136000.0,17.4119,17.4184,17.3796,17.4055,136000.0
2007-08-13 10:40:00,26.92,26.92,26.82,26.84,65200.0,17.399,17.399,17.3344,17.3473,65200.0
2007-08-13 10:45:00,26.84,26.89,26.83,26.89,49800.0,17.3473,17.3796,17.3408,17.3796,49800.0
2007-08-13 10:50:00,26.88,26.89,26.82,26.83,72600.0,17.3731,17.3796,17.3344,17.3408,72600.0
2007-08-13 10:55:00,26.83,26.95,26.8,26.94,73400.0,17.3408,17.4184,17.3214,17.4119,73400.0
2007-08-13 11:00:00,26.97,26.97,26.92,26.95,59200.0,17.4313,17.4313,17.399,17.4184,59200.0
2007-08-13 11:05:00,26.95,27.02,26.91,27.0,186000.0,17.4184,17.4636,17.3925,17.4507,186000.0
2007-08-13 11:10:00,27.0,27.09,26.99,27.04,83600.0,17.4507,17.5089,17.4442,17.4765,83600.0
2007-08-13 11:15:00,27.04,27.06,26.97,26.98,61200.0,17.4765,17.4895,17.4313,17.4378,61200.0
2007-08-13 11:20:00,26.97,26.98,26.93,26.93,52200.0,17.4313,17.4378,17.4055,17.4055,52200.0
2007-08-13 11:25:00,26.93,27.0,26.91,27.0,67200.0,17.4055,17.4507,17.3925,17.4507,67200.0
2007-08-13 11:30:00,27.0,27.07,27.0,27.05,85400.0,17.4507,17.4959,17.4507,17.483,85400.0
2007-08-13 11:35:00,27.05,27.06,27.0,27.0,47000.0,17.483,17.4895,17.4507,17.4507,47000.0
2007-08-13 11:40:00,27.0,27.0,26.94,26.96,40800.0,17.4507,17.4507,17.4119,17.4248,40800.0
2007-08-13 11:45:00,26.96,27.0,26.91,26.92,30200.0,17.4248,17.4507,17.3925,17.399,30200.0
2007-08-13 11:50:00,26.92,26.94,26.9,26.91,46200.0,17.399,17.4119,17.3861,17.3925,46200.0
2007-08-13 11:55:00,26.91,26.91,26.83,26.89,34800.0,17.3925,17.3925,17.3408,17.3796,34800.0
2007-08-13 12:00:00,26.88,26.9,26.82,26.84,64800.0,17.3731,17.3861,17.3344,17.3473,64800.0
2007-08-13 12:05:00,26.84,26.89,26.83,26.89,40400.0,17.3473,17.3796,17.3408,17.3796,40400.0
2007-08-13 12:10:00,26.88,26.89,26.83,26.84,46200.0,17.3731,17.3796,17.3408,17.3473,46200.0
2007-08-13 12:15:00,26.84,26.88,26.84,26.87,51200.0,17.3473,17.3731,17.3473,17.3667,51200.0
2007-08-13 12:20:00,26.87,26.88,26.81,26.81,45000.0,17.3667,17.3731,17.3279,17.3279,45000.0
2007-08-13 12:25:00,26.81,26.84,26.77,26.77,24800.0,17.3279,17.3473,17.302,17.302,24800.0
2007-08-13 12:30:00,26.77,26.8,26.75,26.8,36600.0,17.302,17.3214,17.2891,17.3214,36600.0
2007-08-13 12:35:00,26.81,26.86,26.79,26.8,51800.0,17.3279,17.3602,17.315,17.3214,51800.0
2007-08-13 12:40:00,26.8,26.8,26.73,26.79,59000.0,17.3214,17.3214,17.2762,17.315,59000.0
2007-08-13 12:45:00,26.81,26.84,26.75,26.84,45200.0,17.3279,17.3473,17.2891,17.3473,45200.0
2007-08-13 12:50:00,26.84,26.89,26.82,26.86,38000.0,17.3473,17.3796,17.3344,17.3602,38000.0
2007-08-13 12:55:00,26.86,26.95,26.83,26.83,71600.0,17.3602,17.4184,17.3408,17.3408,71600.0
2007-08-13 13:00:00,26.84,26.89,26.83,26.85,49600.0,17.3473,17.3796,17.3408,17.3537,49600.0
2007-08-13 13:05:00,26.85,26.85,26.79,26.82,32800.0,17.3537,17.3537,17.315,17.3344,32800.0
2007-08-13 13:10:00,26.82,26.83,26.8,26.8,47400.0,17.3344,17.3408,17.3214,17.3214,47400.0
2007-08-13 13:15:00,26.81,26.86,26.79,26.86,42600.0,17.3279,17.3602,17.315,17.3602,42600.0
2007-08-13 13:20:00,26.86,26.89,26.76,26.83,88600.0,17.3602,17.3796,17.2956,17.3408,88600.0
2007-08-13 13:25:00,26.83,26.88,26.82,26.84,35600.0,17.3408,17.3731,17.3344,17.3473,35600.0
2007-08-13 13:30:00,26.82,26.86,26.77,26.86,50400.0,17.3344,17.3602,17.302,17.3602,50400.0
2007-08-13 13:35:00,26.85,26.86,26.84,26.84,25400.0,17.3537,17.3602,17.3473,17.3473,25400.0
2007-08-13 13:40:00,26.84,27.0,26.84,26.84,55600.0,17.3473,17.4507,17.3473,17.3473,55600.0
2007-08-13 13:45:00,26.84,26.89,26.82,26.82,43200.0,17.3473,17.3796,17.3344,17.3344,43200.0
2007-08-13 13:50:00,26.83,26.91,26.82,26.89,34400.0,17.3408,17.3925,17.3344,17.3796,34400.0
2007-08-13 13:55:00,26.89,26.91,26.84,26.89,64000.0,17.3796,17.3925,17.3473,17.3796,64000.0
2007-08-13 14:00:00,26.89,26.95,26.81,26.91,85800.0,17.3796,17.4184,17.3279,17.3925,85800.0
2007-08-13 14:05:00,26.9,26.91,26.85,26.9,56200.0,17.3861,17.3925,17.3537,17.3861,56200.0
2007-08-13 14:10:00,26.9,26.9,26.87,26.89,16800.0,17.3861,17.3861,17.3667,17.3796,16800.0
2007-08-13 14:15:00,26.89,26.89,26.86,26.89,28600.0,17.3796,17.3796,17.3602,17.3796,28600.0
2007-08-13 14:20:00,26.88,26.93,26.87,26.92,70000.0,17.3731,17.4055,17.3667,17.399,70000.0
2007-08-13 14:25:00,26.92,26.99,26.92,26.98,43600.0,17.399,17.4442,17.399,17.4378,43600.0
2007-08-13 14:30:00,26.98,27.02,26.93,26.93,49200.0,17.4378,17.4636,17.4055,17.4055,49200.0
2007-08-13 14:35:00,26.93,27.03,26.93,27.0,76800.0,17.4055,17.4701,17.4055,17.4507,76800.0
2007-08-13 14:40:00,27.0,27.0,26.93,26.95,38800.0,17.4507,17.4507,17.4055,17.4184,38800.0
2007-08-13 14:45:00,26.93,26.97,26.86,26.86,50600.0,17.4055,17.4313,17.3602,17.3602,50600.0
2007-08-13 14:50:00,26.86,26.96,26.86,26.92,89200.0,17.3602,17.4248,17.3602,17.399,89200.0
2007-08-13 14:55:00,26.93,27.0,26.9,26.9,54400.0,17.4055,17.4507,17.3861,17.3861,54400.0
2007-08-13 15:00:00,26.9,26.93,26.88,26.89,59600.0,17.3861,17.4055,17.3731,17.3796,59600.0
2007-08-13 15:05:00,26.88,26.91,26.88,26.88,33400.0,17.3731,17.3925,17.3731,17.3731,33400.0
2007-08-13 15:10:00,26.88,26.92,26.85,26.87,53200.0,17.3731,17.399,17.3537,17.3667,53200.0
2007-08-13 15:15:00,26.86,26.92,26.84,26.89,99200.0,17.3602,17.399,17.3473,17.3796,99200.0
2007-08-13 15:20:00,26.88,26.92,26.85,26.87,79800.0,17.3731,17.399,17.3537,17.3667,79800.0
2007-08-13 15:25:00,26.87,26.97,26.87,26.97,70400.0,17.3667,17.4313,17.3667,17.4313,70400.0
2007-08-13 15:30:00,26.98,27.0,26.91,26.91,80600.0,17.4378,17.4507,17.3925,17.3925,80600.0
2007-08-13 15:35:00,26.91,26.97,26.89,26.95,83200.0,17.3925,17.4313,17.3796,17.4184,83200.0
2007-08-13 15:40:00,26.96,27.03,26.9,26.92,98800.0,17.4248,17.4701,17.3861,17.399,98800.0
2007-08-13 15:45:00,26.92,26.93,26.85,26.86,188400.0,17.399,17.4055,17.3537,17.3602,188400.0
2007-08-13 15:50:00,26.86,26.91,26.79,26.85,217400.0,17.3602,17.3925,17.315,17.3537,217400.0
2007-08-13 15:55:00,26.85,26.86,26.75,26.84,161800.0,17.3537,17.3602,17.2891,17.3473,161800.0
2007-08-14 09:30:00,26.92,27.11,26.88,27.06,75600.0,17.399,17.5218,17.3731,17.4895,75600.0
2007-08-14 09:35:00,27.06,27.08,26.95,27.04,119400.0,17.4895,17.5024,17.4184,17.4765,119400.0
2007-08-14 09:40:00,27.02,27.05,26.98,27.0,39800.0,17.4636,17.483,17.4378,17.4507,39800.0
2007-08-14 09:45:00,26.99,27.0,26.91,26.93,43800.0,17.4442,17.4507,17.3925,17.4055,43800.0
2007-08-14 09:50:00,26.93,26.98,26.84,26.97,38000.0,17.4055,17.4378,17.3473,17.4313,38000.0
2007-08-14 09:55:00,26.97,27.03,26.93,26.95,23600.0,17.4313,17.4701,17.4055,17.4184,23600.0
2007-08-14 10:00:00,26.95,26.97,26.86,26.86,39400.0,17.4184,17.4313,17.3602,17.3602,39400.0
2007-08-14 10:05:00,26.88,26.88,26.76,26.79,32800.0,17.3731,17.3731,17.2956,17.315,32800.0
2007-08-14 10:10:00,26.78,26.82,26.75,26.75,47800.0,17.3085,17.3344,17.2891,17.2891,47800.0
2007-08-14 10:15:00,26.77,26.83,26.75,26.82,43200.0,17.302,17.3408,17.2891,17.3344,43200.0
2007-08-14 10:20:00,26.81,26.84,26.79,26.82,16600.0,17.3279,17.3473,17.315,17.3344,16600.0
2007-08-14 10:25:00,26.82,26.82,26.75,26.77,73600.0,17.3344,17.3344,17.2891,17.302,73600.0
2007-08-14 10:30:00,26.75,26.85,26.72,26.85,18000.0,17.2891,17.3537,17.2697,17.3537,18000.0
2007-08-14 10:35:00,26.86,26.93,26.8,26.81,87600.0,17.3602,17.4055,17.3214,17.3279,87600.0
2007-08-14 10:40:00,26.81,26.86,26.76,26.79,89200.0,17.3279,17.3602,17.2956,17.315,89200.0
2007-08-14 10:45:00,26.82,26.93,26.77,26.93,69800.0,17.3344,17.4055,17.302,17.4055,69800.0
2007-08-14 10:50:00,26.95,27.02,26.92,26.95,124200.0,17.4184,17.4636,17.399,17.4184,124200.0
2007-08-14 10:55:00,26.95,26.99,26.92,26.96,65400.0,17.4184,17.4442,17.399,17.4248,65400.0
2007-08-14 11:00:00,26.97,27.0,26.9,26.98,120600.0,17.4313,17.4507,17.3861,17.4378,120600.0
2007-08-14 11:05:00,26.98,26.99,26.93,26.93,119600.0,17.4378,17.4442,17.4055,17.4055,119600.0
2007-08-14 11:10:00,26.93,26.98,26.91,26.97,101200.0,17.4055,17.4378,17.3925,17.4313,101200.0
2007-08-14 11:15:00,26.97,27.13,26.96,27.13,83800.0,17.4313,17.5347,17.4248,17.5347,83800.0
2007-08-14 11:20:00,27.13,27.17,27.12,27.14,88400.0,17.5347,17.5606,17.5283,17.5412,88400.0
2007-08-14 11:25:00,27.14,27.14,26.92,26.95,86400.0,17.5412,17.5412,17.399,17.4184,86400.0
2007-08-14 11:30:00,26.95,27.02,26.93,27.0,37000.0,17.4184,17.4636,17.4055,17.4507,37000.0
2007-08-14 11:35:00,27.02,27.04,26.98,27.01,50600.0,17.4636,17.4765,17.4378,17.4572,50600.0
2007-08-14 11:40:00,27.0,27.07,26.99,26.99,60000.0,17.4507,17.4959,17.4442,17.4442,60000.0
2007-08-14 11:45:00,27.0,27.08,27.0,27.05,55400.0,17.4507,17.5024,17.4507,17.483,55400.0
2007-08-14 11:50:00,27.05,27.17,27.03,27.17,34200.0,17.483,17.5606,17.4701,17.5606,34200.0
2007-08-14 11:55:00,27.17,27.21,27.14,27.18,117200.0,17.5606,17.5864,17.5412,17.567,117200.0
2007-08-14 12:00:00,27.18,27.18,27.12,27.12,31800.0,17.567,17.567,17.5283,17.5283,31800.0
2007-08-14 12:05:00,27.14,27.14,27.03,27.04,33600.0,17.5412,17.5412,17.4701,17.4765,33600.0
2007-08-14 12:10:00,27.04,27.06,27.01,27.05,32000.0,17.4765,17.4895,17.4572,17.483,32000.0
2007-08-14 12:15:00,27.06,27.1,27.05,27.1,19600.0,17.4895,17.5153,17.483,17.5153,19600.0
2007-08-14 12:20:00,27.1,27.1,27.04,27.04,19800.0,17.5153,17.5153,17.4765,17.4765,19800.0
2007-08-14 12:25:00,27.04,27.08,27.02,27.08,44200.0,17.4765,17.5024,17.4636,17.5024,44200.0
2007-08-14 12:30:00,27.07,27.09,27.02,27.03,27400.0,17.4959,17.5089,17.4636,17.4701,27400.0
2007-08-14 12:35:00,27.03,27.12,27.03,27.09,57400.0,17.4701,17.5283,17.4701,17.5089,57400.0
2007-08-14 12:40:00,27.07,27.11,27.03,27.09,287000.0,17.4959,17.5218,17.4701,17.5089,287000.0
2007-08-14 12:45:00,27.09,27.18,27.06,27.07,56200.0,17.5089,17.567,17.4895,17.4959,56200.0
2007-08-14 12:50:00,27.08,27.11,27.06,27.11,38200.0,17.5024,17.5218,17.4895,17.5218,38200.0
2007-08-14 12:55:00,27.1,27.18,27.08,27.13,35800.0,17.5153,17.567,17.5024,17.5347,35800.0
2007-08-14 13:00:00,27.09,27.11,27.06,27.07,54400.0,17.5089,17.5218,17.4895,17.4959,54400.0
2007-08-14 13:05:00,27.07,27.13,27.05,27.07,69800.0,17.4959,17.5347,17.483,17.4959,69800.0
2007-08-14 13:10:00,27.06,27.07,27.0,27.0,35600.0,17.4895,17.4959,17.4507,17.4507,35600.0
2007-08-14 13:15:00,27.0,27.03,27.0,27.02,59600.0,17.4507,17.4701,17.4507,17.4636,59600.0
2007-08-14 13:20:00,27.02,27.03,26.98,27.02,113400.0,17.4636,17.4701,17.4378,17.4636,113400.0
2007-08-14 13:25:00,27.02,27.04,26.96,26.97,39800.0,17.4636,17.4765,17.4248,17.4313,39800.0
2007-08-14 13:30:00,26.97,27.09,26.97,27.01,47800.0,17.4313,17.5089,17.4313,17.4572,47800.0
2007-08-14 13:35:00,27.0,27.11,27.0,27.04,24200.0,17.4507,17.5218,17.4507,17.4765,24200.0
2007-08-14 13:40:00,27.05,27.05,27.0,27.0,23800.0,17.483,17.483,17.4507,17.4507,23800.0
2007-08-14 13:45:00,27.0,27.03,26.99,27.01,67400.0,17.4507,17.4701,17.4442,17.4572,67400.0
2007-08-14 13:50:00,27.0,27.01,26.99,26.99,35600.0,17.4507,17.4572,17.4442,17.4442,35600.0
2007-08-14 13:55:00,26.99,27.06,26.98,27.0,67800.0,17.4442,17.4895,17.4378,17.4507,67800.0
2007-08-14 14:00:00,27.01,27.01,26.85,26.92,102400.0,17.4572,17.4572,17.3537,17.399,102400.0
2007-08-14 14:05:00,26.93,26.99,26.9,26.93,81800.0,17.4055,17.4442,17.3861,17.4055,81800.0
2007-08-14 14:10:00,26.94,26.99,26.93,26.99,34400.0,17.4119,17.4442,17.4055,17.4442,34400.0
2007-08-14 14:15:00,26.99,27.05,26.97,27.04,45400.0,17.4442,17.483,17.4313,17.4765,45400.0
2007-08-14 14:20:00,27.04,27.06,26.98,27.0,66200.0,17.4765,17.4895,17.4378,17.4507,66200.0
2007-08-14 14:25:00,27.0,27.0,26.96,26.96,155000.0,17.4507,17.4507,17.4248,17.4248,155000.0
2007-08-14 14:30:00,26.96,26.97,26.73,26.77,114600.0,17.4248,17.4313,17.2762,17.302,114600.0
2007-08-14 14:35:00,26.76,26.86,26.74,26.84,70400.0,17.2956,17.3602,17.2827,17.3473,70400.0
2007-08-14 14:40:00,26.84,26.85,26.81,26.82,96800.0,17.3473,17.3537,17.3279,17.3344,96800.0
2007-08-14 14:45:00,26.83,26.84,26.78,26.79,71800.0,17.3408,17.3473,17.3085,17.315,71800.0
2007-08-14 14:50:00,26.8,26.81,26.68,26.7,56400.0,17.3214,17.3279,17.2439,17.2568,56400.0
2007-08-14 14:55:00,26.7,26.7,26.65,26.68,54400.0,17.2568,17.2568,17.2245,17.2439,54400.0
2007-08-14 15:00:00,26.68,26.84,26.68,26.84,97800.0,17.2439,17.3473,17.2439,17.3473,97800.0
2007-08-14 15:05:00,26.83,26.85,26.72,26.72,56400.0,17.3408,17.3537,17.2697,17.2697,56400.0
2007-08-14 15:10:00,26.72,26.72,26.67,26.67,51400.0,17.2697,17.2697,17.2374,17.2374,51400.0
2007-08-14 15:15:00,26.67,26.73,26.61,26.72,91600.0,17.2374,17.2762,17.1986,17.2697,91600.0
2007-08-14 15:20:00,26.72,26.79,26.7,26.77,144400.0,17.2697,17.315,17.2568,17.302,144400.0
2007-08-14 15:25:00,26.77,26.82,26.74,26.74,125600.0,17.302,17.3344,17.2827,17.2827,125600.0
2007-08-14 15:30:00,26.74,26.77,26.62,26.62,93000.0,17.2827,17.302,17.2051,17.2051,93000.0
2007-08-14 15:35:00,26.62,26.67,26.56,26.58,76000.0,17.2051,17.2374,17.1663,17.1792,76000.0
2007-08-14 15:40:00,26.58,26.6,26.52,26.56,108200.0,17.1792,17.1922,17.1405,17.1663,108200.0
2007-08-14 15:45:00,26.55,26.58,26.51,26.56,82800.0,17.1599,17.1792,17.134,17.1663,82800.0
2007-08-14 15:50:00,26.55,26.56,26.4,26.43,137200.0,17.1599,17.1663,17.0629,17.0823,137200.0
2007-08-14 15:55:00,26.42,26.44,26.3,26.31,227400.0,17.0758,17.0888,16.9983,17.0047,227400.0
2007-08-15 09:30:00,26.2,26.42,26.18,26.36,301200.0,17.0007,17.1435,16.9878,17.1046,301200.0
2007-08-15 09:35:00,26.36,26.38,26.18,26.31,101600.0,17.1046,17.1175,16.9878,17.0721,101600.0
2007-08-15 09:40:00,26.3,26.41,26.21,26.34,52600.0,17.0656,17.137,17.0072,17.0916,52600.0
2007-08-15 09:45:00,26.34,26.4,26.29,26.34,66600.0,17.0916,17.1305,17.0591,17.0916,66600.0
2007-08-15 09:50:00,26.34,26.57,26.25,26.54,88600.0,17.0916,17.2408,17.0332,17.2214,88600.0
2007-08-15 09:55:00,26.52,26.57,26.33,26.36,108800.0,17.2084,17.2408,17.0851,17.1046,108800.0
2007-08-15 10:00:00,26.36,26.43,26.25,26.34,98600.0,17.1046,17.15,17.0332,17.0916,98600.0
2007-08-15 10:05:00,26.34,26.36,26.25,26.28,97000.0,17.0916,17.1046,17.0332,17.0526,97000.0
2007-08-15 10:10:00,26.28,26.45,26.27,26.39,52200.0,17.0526,17.163,17.0462,17.124,52200.0
2007-08-15 10:15:00,26.4,26.43,26.27,26.3,77800.0,17.1305,17.15,17.0462,17.0656,77800.0
2007-08-15 10:20:00,26.27,26.42,26.27,26.4,43600.0,17.0462,17.1435,17.0462,17.1305,43600.0
2007-08-15 10:25:00,26.42,26.46,26.38,26.42,94000.0,17.1435,17.1694,17.1175,17.1435,94000.0
2007-08-15 10:30:00,26.43,26.44,26.39,26.43,134000.0,17.15,17.1565,17.124,17.15,134000.0
2007-08-15 10:35:00,26.43,26.43,26.34,26.35,89200.0,17.15,17.15,17.0916,17.0981,89200.0
2007-08-15 10:40:00,26.35,26.41,26.24,26.32,74200.0,17.0981,17.137,17.0267,17.0786,74200.0
2007-08-15 10:45:00,26.31,26.4,26.28,26.39,61800.0,17.0721,17.1305,17.0526,17.124,61800.0
2007-08-15 10:50:00,26.4,26.4,26.33,26.33,35000.0,17.1305,17.1305,17.0851,17.0851,35000.0
2007-08-15 10:55:00,26.33,26.37,26.31,26.35,60200.0,17.0851,17.111,17.0721,17.0981,60200.0
2007-08-15 11:00:00,26.35,26.43,26.35,26.38,68800.0,17.0981,17.15,17.0981,17.1175,68800.0
2007-08-15 11:05:00,26.4,26.4,26.33,26.38,103000.0,17.1305,17.1305,17.0851,17.1175,103000.0
2007-08-15 11:10:00,26.39,26.43,26.36,26.41,93800.0,17.124,17.15,17.1046,17.137,93800.0
2007-08-15 11:15:00,26.4,26.43,26.36,26.42,55200.0,17.1305,17.15,17.1046,17.1435,55200.0
2007-08-15 11:20:00,26.42,26.44,26.4,26.42,73200.0,17.1435,17.1565,17.1305,17.1435,73200.0
2007-08-15 11:25:00,26.43,26.43,26.35,26.35,54600.0,17.15,17.15,17.0981,17.0981,54600.0
2007-08-15 11:30:00,26.35,26.35,26.29,26.31,29000.0,17.0981,17.0981,17.0591,17.0721,29000.0
2007-08-15 11:35:00,26.3,26.3,26.22,26.25,51600.0,17.0656,17.0656,17.0137,17.0332,51600.0
2007-08-15 11:40:00,26.25,26.3,26.23,26.27,33600.0,17.0332,17.0656,17.0202,17.0462,33600.0
2007-08-15 11:45:00,26.27,26.28,26.15,26.15,42400.0,17.0462,17.0526,16.9683,16.9683,42400.0
2007-08-15 11:50:00,26.17,26.22,26.16,26.2,57000.0,16.9813,17.0137,16.9748,17.0007,57000.0
2007-08-15 11:55:00,26.2,26.24,26.17,26.21,70200.0,17.0007,17.0267,16.9813,17.0072,70200.0
2007-08-15 12:00:00,26.21,26.27,26.21,26.27,67800.0,17.0072,17.0462,17.0072,17.0462,67800.0
2007-08-15 12:05:00,26.27,26.29,26.25,26.26,61800.0,17.0462,17.0591,17.0332,17.0397,61800.0
2007-08-15 12:10:00,26.26,26.27,26.24,26.27,57600.0,17.0397,17.0462,17.0267,17.0462,57600.0
2007-08-15 12:15:00,26.27,26.32,26.24,26.26,111600.0,17.0462,17.0786,17.0267,17.0397,111600.0
2007-08-15 12:20:00,26.26,26.29,26.24,26.29,41000.0,17.0397,17.0591,17.0267,17.0591,41000.0
2007-08-15 12:25:00,26.29,26.29,26.23,26.25,73000.0,17.0591,17.0591,17.0202,17.0332,73000.0
2007-08-15 12:30:00,26.24,26.28,26.2,26.25,58800.0,17.0267,17.0526,17.0007,17.0332,58800.0
2007-08-15 12:35:00,26.25,26.28,26.24,26.28,29000.0,17.0332,17.0526,17.0267,17.0526,29000.0
2007-08-15 12:40:00,26.27,26.28,26.23,26.24,44800.0,17.0462,17.0526,17.0202,17.0267,44800.0
2007-08-15 12:45:00,26.24,26.31,26.24,26.29,105200.0,17.0267,17.0721,17.0267,17.0591,105200.0
2007-08-15 12:50:00,26.29,26.3,26.23,26.25,49600.0,17.0591,17.0656,17.0202,17.0332,49600.0
2007-08-15 12:55:00,26.25,26.27,26.23,26.23,26000.0,17.0332,17.0462,17.0202,17.0202,26000.0
2007-08-15 13:00:00,26.22,26.24,26.16,26.2,27200.0,17.0137,17.0267,16.9748,17.0007,27200.0
2007-08-15 13:05:00,26.2,26.24,26.18,26.21,25800.0,17.0007,17.0267,16.9878,17.0072,25800.0
2007-08-15 13:10:00,26.21,26.25,26.17,26.24,31800.0,17.0072,17.0332,16.9813,17.0267,31800.0
2007-08-15 13:15:00,26.25,26.25,26.22,26.25,39200.0,17.0332,17.0332,17.0137,17.0332,39200.0
2007-08-15 13:20:00,26.25,26.29,26.24,26.28,122800.0,17.0332,17.0591,17.0267,17.0526,122800.0
2007-08-15 13:25:00,26.28,26.32,26.27,26.29,68800.0,17.0526,17.0786,17.0462,17.0591,68800.0
2007-08-15 13:30:00,26.29,26.42,26.29,26.39,61800.0,17.0591,17.1435,17.0591,17.124,61800.0
2007-08-15 13:35:00,26.4,26.43,26.36,26.4,106200.0,17.1305,17.15,17.1046,17.1305,106200.0
2007-08-15 13:40:00,26.4,26.42,26.38,26.39,127400.0,17.1305,17.1435,17.1175,17.124,127400.0
2007-08-15 13:45:00,26.4,26.42,26.33,26.33,79600.0,17.1305,17.1435,17.0851,17.0851,79600.0
2007-08-15 13:50:00,26.33,26.41,26.33,26.4,56600.0,17.0851,17.137,17.0851,17.1305,56600.0
2007-08-15 13:55:00,26.4,26.4,26.3,26.34,46000.0,17.1305,17.1305,17.0656,17.0916,46000.0
2007-08-15 14:00:00,26.32,26.36,26.32,26.32,52200.0,17.0786,17.1046,17.0786,17.0786,52200.0
2007-08-15 14:05:00,26.31,26.31,26.23,26.26,37400.0,17.0721,17.0721,17.0202,17.0397,37400.0
2007-08-15 14:10:00,26.26,26.27,26.2,26.2,56200.0,17.0397,17.0462,17.0007,17.0007,56200.0
2007-08-15 14:15:00,26.21,26.25,26.15,26.24,77400.0,17.0072,17.0332,16.9683,17.0267,77400.0
2007-08-15 14:20:00,26.24,26.31,26.24,26.3,83400.0,17.0267,17.0721,17.0267,17.0656,83400.0
2007-08-15 14:25:00,26.3,26.34,26.26,26.28,107600.0,17.0656,17.0916,17.0397,17.0526,107600.0
2007-08-15 14:30:00,26.28,26.32,26.21,26.23,39200.0,17.0526,17.0786,17.0072,17.0202,39200.0
2007-08-15 14:35:00,26.21,26.24,26.18,26.23,79400.0,17.0072,17.0267,16.9878,17.0202,79400.0
2007-08-15 14:40:00,26.23,26.25,26.16,26.18,57600.0,17.0202,17.0332,16.9748,16.9878,57600.0
2007-08-15 14:45:00,26.18,26.22,25.99,25.99,76000.0,16.9878,17.0137,16.8645,16.8645,76000.0
2007-08-15 14:50:00,25.98,26.1,25.98,26.06,69000.0,16.858,16.9358,16.858,16.9099,69000.0
2007-08-15 14:55:00,26.06,26.1,26.05,26.07,71400.0,16.9099,16.9358,16.9034,16.9164,71400.0
2007-08-15 15:00:00,26.07,26.15,26.07,26.11,129600.0,16.9164,16.9683,16.9164,16.9423,129600.0
2007-08-15 15:05:00,26.11,26.14,26.05,26.08,90000.0,16.9423,16.9618,16.9034,16.9229,90000.0
2007-08-15 15:10:00,26.06,26.12,25.97,26.0,64200.0,16.9099,16.9488,16.8515,16.871,64200.0
2007-08-15 15:15:00,26.02,26.07,25.93,26.05,84200.0,16.8839,16.9164,16.8255,16.9034,84200.0
2007-08-15 15:20:00,26.06,26.09,25.99,26.06,65400.0,16.9099,16.9294,16.8645,16.9099,65400.0
2007-08-15 15:25:00,26.05,26.11,26.03,26.03,179800.0,16.9034,16.9423,16.8904,16.8904,179800.0
2007-08-15 15:30:00,26.03,26.07,25.93,25.93,105800.0,16.8904,16.9164,16.8255,16.8255,105800.0
2007-08-15 15:35:00,25.93,26.09,25.93,26.03,153800.0,16.8255,16.9294,16.8255,16.8904,153800.0
2007-08-15 15:40:00,26.04,26.13,26.01,26.09,107000.0,16.8969,16.9553,16.8774,16.9294,107000.0
2007-08-15 15:45:00,26.08,26.09,25.99,26.02,104400.0,16.9229,16.9294,16.8645,16.8839,104400.0
2007-08-15 15:50:00,26.02,26.04,25.9,25.93,201400.0,16.8839,16.8969,16.8061,16.8255,201400.0
2007-08-15 15:55:00,25.92,25.95,25.84,25.9,203600.0,16.819,16.8385,16.7671,16.8061,203600.0
2007-08-16 09:30:00,25.15,25.82,25.15,25.82,132600.0,16.3194,16.7542,16.3194,16.7542,132600.0
2007-08-16 09:35:00,25.82,25.99,25.75,25.91,149000.0,16.7542,16.8645,16.7087,16.8126,149000.0
2007-08-16 09:40:00,25.91,26.14,25.79,26.11,186800.0,16.8126,16.9618,16.7347,16.9423,186800.0
2007-08-16 09:45:00,26.16,26.27,26.0,26.0,91400.0,16.9748,17.0462,16.871,16.871,91400.0
2007-08-16 09:50:00,26.0,26.0,25.88,25.91,120400.0,16.871,16.871,16.7931,16.8126,120400.0
2007-08-16 09:55:00,25.93,26.0,25.81,25.81,116000.0,16.8255,16.871,16.7477,16.7477,116000.0
2007-08-16 10:00:00,25.81,25.82,25.58,25.66,139200.0,16.7477,16.7542,16.5984,16.6503,139200.0
2007-08-16 10:05:00,25.67,25.96,25.66,25.92,178400.0,16.6568,16.845,16.6503,16.819,178400.0
2007-08-16 10:10:00,25.92,25.92,25.75,25.85,134200.0,16.819,16.819,16.7087,16.7736,134200.0
2007-08-16 10:15:00,25.85,25.86,25.74,25.76,104200.0,16.7736,16.7801,16.7022,16.7152,104200.0
2007-08-16 10:20:00,25.76,25.76,25.61,25.63,88800.0,16.7152,16.7152,16.6179,16.6309,88800.0
2007-08-16 10:25:00,25.62,25.65,25.55,25.56,69800.0,16.6244,16.6438,16.579,16.5854,69800.0
2007-08-16 10:30:00,25.56,25.59,25.52,25.57,52000.0,16.5854,16.6049,16.5595,16.5919,52000.0
2007-08-16 10:35:00,25.57,25.74,25.57,25.66,65600.0,16.5919,16.7022,16.5919,16.6503,65600.0
2007-08-16 10:40:00,25.65,25.75,25.64,25.71,44000.0,16.6438,16.7087,16.6374,16.6828,44000.0
2007-08-16 10:45:00,25.7,25.77,25.65,25.65,74200.0,16.6763,16.7217,16.6438,16.6438,74200.0
2007-08-16 10:50:00,25.65,25.77,25.63,25.67,275600.0,16.6438,16.7217,16.6309,16.6568,275600.0
2007-08-16 10:55:00,25.68,25.75,25.66,25.71,282000.0,16.6633,16.7087,16.6503,16.6828,282000.0
2007-08-16 11:00:00,25.72,25.88,25.72,25.88,63000.0,16.6893,16.7931,16.6893,16.7931,63000.0
2007-08-16 11:05:00,25.88,25.91,25.82,25.86,52800.0,16.7931,16.8126,16.7542,16.7801,52800.0
2007-08-16 11:10:00,25.85,25.88,25.78,25.82,62600.0,16.7736,16.7931,16.7282,16.7542,62600.0
2007-08-16 11:15:00,25.8,25.82,25.64,25.67,48400.0,16.7412,16.7542,16.6374,16.6568,48400.0
2007-08-16 11:20:00,25.67,25.67,25.57,25.65,64800.0,16.6568,16.6568,16.5919,16.6438,64800.0
2007-08-16 11:25:00,25.64,25.74,25.62,25.72,30600.0,16.6374,16.7022,16.6244,16.6893,30600.0
2007-08-16 11:30:00,25.74,25.81,25.7,25.7,53600.0,16.7022,16.7477,16.6763,16.6763,53600.0
2007-08-16 11:35:00,25.71,25.71,25.6,25.67,43400.0,16.6828,16.6828,16.6114,16.6568,43400.0
2007-08-16 11:40:00,25.68,25.78,25.67,25.71,48800.0,16.6633,16.7282,16.6568,16.6828,48800.0
2007-08-16 11:45:00,25.69,25.7,25.65,25.67,43200.0,16.6698,16.6763,16.6438,16.6568,43200.0
2007-08-16 11:50:00,25.65,25.68,25.6,25.62,18000.0,16.6438,16.6633,16.6114,16.6244,18000.0
2007-08-16 11:55:00,25.63,25.67,25.6,25.62,33600.0,16.6309,16.6568,16.6114,16.6244,33600.0
2007-08-16 12:00:00,25.62,25.63,25.52,25.57,56200.0,16.6244,16.6309,16.5595,16.5919,56200.0
2007-08-16 12:05:00,25.55,25.56,25.41,25.43,55200.0,16.579,16.5854,16.4881,16.5011,55200.0
2007-08-16 12:10:00,25.42,25.46,25.32,25.38,61800.0,16.4946,16.5206,16.4297,16.4686,61800.0
2007-08-16 12:15:00,25.42,25.57,25.38,25.55,33000.0,16.4946,16.5919,16.4686,16.579,33000.0
2007-08-16 12:20:00,25.55,25.57,25.47,25.5,82400.0,16.579,16.5919,16.527,16.5465,82400.0
2007-08-16 12:25:00,25.5,25.53,25.45,25.48,34800.0,16.5465,16.566,16.5141,16.5335,34800.0
2007-08-16 12:30:00,25.45,25.49,25.43,25.45,41000.0,16.5141,16.54,16.5011,16.5141,41000.0
2007-08-16 12:35:00,25.43,25.45,25.37,25.38,52600.0,16.5011,16.5141,16.4622,16.4686,52600.0
2007-08-16 12:40:00,25.39,25.42,25.22,25.31,68600.0,16.4751,16.4946,16.3648,16.4232,68600.0
2007-08-16 12:45:00,25.31,25.36,25.28,25.36,26200.0,16.4232,16.4557,16.4038,16.4557,26200.0
2007-08-16 12:50:00,25.36,25.47,25.33,25.41,64000.0,16.4557,16.527,16.4362,16.4881,64000.0
2007-08-16 12:55:00,25.41,25.43,25.31,25.33,59000.0,16.4881,16.5011,16.4232,16.4362,59000.0
2007-08-16 13:00:00,25.34,25.38,25.25,25.34,67000.0,16.4427,16.4686,16.3843,16.4427,67000.0
2007-08-16 13:05:00,25.33,25.42,25.28,25.36,84600.0,16.4362,16.4946,16.4038,16.4557,84600.0
2007-08-16 13:10:00,25.35,25.56,25.35,25.55,99200.0,16.4492,16.5854,16.4492,16.579,99200.0
2007-08-16 13:15:00,25.55,25.75,25.52,25.74,64600.0,16.579,16.7087,16.5595,16.7022,64600.0
2007-08-16 13:20:00,25.74,25.74,25.6,25.65,77800.0,16.7022,16.7022,16.6114,16.6438,77800.0
2007-08-16 13:25:00,25.65,25.66,25.54,25.6,52400.0,16.6438,16.6503,16.5725,16.6114,52400.0
2007-08-16 13:30:00,25.6,25.65,25.56,25.58,68800.0,16.6114,16.6438,16.5854,16.5984,68800.0
2007-08-16 13:35:00,25.6,25.67,25.6,25.61,161400.0,16.6114,16.6568,16.6114,16.6179,161400.0
2007-08-16 13:40:00,25.61,25.68,25.6,25.61,111400.0,16.6179,16.6633,16.6114,16.6179,111400.0
2007-08-16 13:45:00,25.61,25.65,25.5,25.53,132200.0,16.6179,16.6438,16.5465,16.566,132200.0
2007-08-16 13:50:00,25.53,25.64,25.44,25.63,97800.0,16.566,16.6374,16.5076,16.6309,97800.0
2007-08-16 13:55:00,25.64,25.65,25.59,25.59,65600.0,16.6374,16.6438,16.6049,16.6049,65600.0
2007-08-16 14:00:00,25.59,25.83,25.5,25.83,63200.0,16.6049,16.7606,16.5465,16.7606,63200.0
2007-08-16 14:05:00,25.83,25.91,25.63,25.63,87400.0,16.7606,16.8126,16.6309,16.6309,87400.0
2007-08-16 14:10:00,25.64,25.8,25.54,25.79,108600.0,16.6374,16.7412,16.5725,16.7347,108600.0
2007-08-16 14:15:00,25.79,25.91,25.7,25.77,93800.0,16.7347,16.8126,16.6763,16.7217,93800.0
2007-08-16 14:20:00,25.77,25.8,25.64,25.66,76600.0,16.7217,16.7412,16.6374,16.6503,76600.0
2007-08-16 14:25:00,25.67,25.7,25.61,25.62,80800.0,16.6568,16.6763,16.6179,16.6244,80800.0
2007-08-16 14:30:00,25.64,25.64,25.4,25.59,115000.0,16.6374,16.6374,16.4816,16.6049,115000.0
2007-08-16 14:35:00,25.59,25.65,25.54,25.58,78800.0,16.6049,16.6438,16.5725,16.5984,78800.0
2007-08-16 14:40:00,25.59,25.65,25.57,25.63,42000.0,16.6049,16.6438,16.5919,16.6309,42000.0
2007-08-16 14:45:00,25.62,25.73,25.5,25.52,100000.0,16.6244,16.6958,16.5465,16.5595,100000.0
2007-08-16 14:50:00,25.49,25.6,25.49,25.53,79400.0,16.54,16.6114,16.54,16.566,79400.0
2007-08-16 14:55:00,25.51,25.53,25.45,25.46,56600.0,16.553,16.566,16.5141,16.5206,56600.0
2007-08-16 15:00:00,25.47,25.49,25.32,25.32,75200.0,16.527,16.54,16.4297,16.4297,75200.0
2007-08-16 15:05:00,25.33,25.36,25.16,25.17,114000.0,16.4362,16.4557,16.3259,16.3324,114000.0
2007-08-16 15:10:00,25.17,25.34,25.1,25.32,180000.0,16.3324,16.4427,16.287,16.4297,180000.0
2007-08-16 15:15:00,25.34,25.52,25.33,25.45,151800.0,16.4427,16.5595,16.4362,16.5141,151800.0
2007-08-16 15:20:00,25.44,25.52,25.42,25.45,103200.0,16.5076,16.5595,16.4946,16.5141,103200.0
2007-08-16 15:25:00,25.46,25.58,25.43,25.57,186800.0,16.5206,16.5984,16.5011,16.5919,186800.0
2007-08-16 15:30:00,25.56,25.57,25.48,25.56,259400.0,16.5854,16.5919,16.5335,16.5854,259400.0
2007-08-16 15:35:00,25.55,25.75,25.52,25.63,194200.0,16.579,16.7087,16.5595,16.6309,194200.0
2007-08-16 15:40:00,25.65,25.76,25.56,25.59,364200.0,16.6438,16.7152,16.5854,16.6049,364200.0
2007-08-16 15:45:00,25.59,25.91,25.52,25.75,217200.0,16.6049,16.8126,16.5595,16.7087,217200.0
2007-08-16 15:50:00,25.7,25.94,25.63,25.88,380400.0,16.6763,16.832,16.6309,16.7931,380400.0
2007-08-16 15:55:00,25.88,26.03,25.75,25.79,514000.0,16.7931,16.8904,16.7087,16.7347,514000.0
2007-08-17 09:30:00,27.11,27.16,26.35,26.5,581200.0,17.5912,17.6237,17.0981,17.1954,581200.0
2007-08-17 09:35:00,26.47,27.07,26.29,27.06,229800.0,17.1759,17.5653,17.0591,17.5588,229800.0
2007-08-17 09:40:00,26.77,27.04,26.36,26.36,183600.0,17.3706,17.5458,17.1046,17.1046,183600.0
2007-08-17 09:45:00,26.36,26.43,26.06,26.41,87200.0,17.1046,17.15,16.9099,17.137,87200.0
2007-08-17 09:50:00,26.43,26.53,26.19,26.3,103800.0,17.15,17.2149,16.9942,17.0656,103800.0
2007-08-17 09:55:00,26.29,26.43,26.2,26.33,58600.0,17.0591,17.15,17.0007,17.0851,58600.0
2007-08-17 10:00:00,26.35,26.46,26.21,26.43,61400.0,17.0981,17.1694,17.0072,17.15,61400.0
2007-08-17 10:05:00,26.41,26.49,26.3,26.44,86400.0,17.137,17.1889,17.0656,17.1565,86400.0
2007-08-17 10:10:00,26.46,26.5,26.41,26.42,109000.0,17.1694,17.1954,17.137,17.1435,109000.0
2007-08-17 10:15:00,26.42,26.5,26.24,26.26,119400.0,17.1435,17.1954,17.0267,17.0397,119400.0
2007-08-17 10:20:00,26.27,26.32,26.18,26.2,81000.0,17.0462,17.0786,16.9878,17.0007,81000.0
2007-08-17 10:25:00,26.19,26.25,26.18,26.25,98800.0,16.9942,17.0332,16.9878,17.0332,98800.0
2007-08-17 10:30:00,26.23,26.32,26.1,26.13,70800.0,17.0202,17.0786,16.9358,16.9553,70800.0
2007-08-17 10:35:00,26.13,26.32,26.13,26.25,72600.0,16.9553,17.0786,16.9553,17.0332,72600.0
2007-08-17 10:40:00,26.22,26.28,25.86,26.05,103800.0,17.0137,17.0526,16.7801,16.9034,103800.0
2007-08-17 10:45:00,26.03,26.18,25.9,25.9,243600.0,16.8904,16.9878,16.8061,16.8061,243600.0
2007-08-17 10:50:00,25.91,26.18,25.89,26.03,149600.0,16.8126,16.9878,16.7996,16.8904,149600.0
2007-08-17 10:55:00,26.02,26.23,26.02,26.23,115400.0,16.8839,17.0202,16.8839,17.0202,115400.0
2007-08-17 11:00:00,26.22,26.49,26.18,26.45,75400.0,17.0137,17.1889,16.9878,17.163,75400.0
2007-08-17 11:05:00,26.42,26.45,26.18,26.23,66200.0,17.1435,17.163,16.9878,17.0202,66200.0
2007-08-17 11:10:00,26.24,26.36,26.18,26.32,58000.0,17.0267,17.1046,16.9878,17.0786,58000.0
2007-08-17 11:15:00,26.31,26.44,26.29,26.34,81400.0,17.0721,17.1565,17.0591,17.0916,81400.0
2007-08-17 11:20:00,26.34,26.38,26.27,26.27,39600.0,17.0916,17.1175,17.0462,17.0462,39600.0
2007-08-17 11:25:00,26.27,26.36,26.27,26.36,33200.0,17.0462,17.1046,17.0462,17.1046,33200.0
2007-08-17 11:30:00,26.34,26.39,26.27,26.31,52800.0,17.0916,17.124,17.0462,17.0721,52800.0
2007-08-17 11:35:00,26.29,26.39,26.29,26.37,60800.0,17.0591,17.124,17.0591,17.111,60800.0
2007-08-17 11:40:00,26.35,26.43,26.33,26.42,57800.0,17.0981,17.15,17.0851,17.1435,57800.0
2007-08-17 11:45:00,26.41,26.54,26.41,26.43,64400.0,17.137,17.2214,17.137,17.15,64400.0
2007-08-17 11:50:00,26.41,26.43,26.33,26.37,18400.0,17.137,17.15,17.0851,17.111,18400.0
2007-08-17 11:55:00,26.35,26.37,26.33,26.34,23600.0,17.0981,17.111,17.0851,17.0916,23600.0
2007-08-17 12:00:00,26.36,26.38,26.31,26.33,22000.0,17.1046,17.1175,17.0721,17.0851,22000.0
2007-08-17 12:05:00,26.34,26.4,26.33,26.36,40000.0,17.0916,17.1305,17.0851,17.1046,40000.0
2007-08-17 12:10:00,26.35,26.38,26.33,26.38,17800.0,17.0981,17.1175,17.0851,17.1175,17800.0
2007-08-17 12:15:00,26.37,26.47,26.37,26.45,35200.0,17.111,17.1759,17.111,17.163,35200.0
2007-08-17 12:20:00,26.45,26.53,26.43,26.48,39800.0,17.163,17.2149,17.15,17.1824,39800.0
2007-08-17 12:25:00,26.48,26.54,26.43,26.54,34200.0,17.1824,17.2214,17.15,17.2214,34200.0
2007-08-17 12:30:00,26.54,26.64,26.49,26.57,67400.0,17.2214,17.2862,17.1889,17.2408,67400.0
2007-08-17 12:35:00,26.59,26.66,26.54,26.54,49800.0,17.2538,17.2992,17.2214,17.2214,49800.0
2007-08-17 12:40:00,26.54,26.63,26.53,26.63,43800.0,17.2214,17.2798,17.2149,17.2798,43800.0
2007-08-17 12:45:00,26.62,26.65,26.5,26.56,70600.0,17.2733,17.2927,17.1954,17.2343,70600.0
2007-08-17 12:50:00,26.54,26.55,26.46,26.49,61000.0,17.2214,17.2278,17.1694,17.1889,61000.0
2007-08-17 12:55:00,26.48,26.51,26.42,26.46,53000.0,17.1824,17.2019,17.1435,17.1694,53000.0
2007-08-17 13:00:00,26.46,26.52,26.44,26.52,70000.0,17.1694,17.2084,17.1565,17.2084,70000.0
2007-08-17 13:05:00,26.52,26.52,26.46,26.5,84400.0,17.2084,17.2084,17.1694,17.1954,84400.0
2007-08-17 13:10:00,26.5,26.54,26.47,26.54,73200.0,17.1954,17.2214,17.1759,17.2214,73200.0
2007-08-17 13:15:00,26.54,26.64,26.54,26.6,65400.0,17.2214,17.2862,17.2214,17.2603,65400.0
2007-08-17 13:20:00,26.59,26.63,26.51,26.51,72200.0,17.2538,17.2798,17.2019,17.2019,72200.0
2007-08-17 13:25:00,26.5,26.53,26.47,26.5,31800.0,17.1954,17.2149,17.1759,17.1954,31800.0
2007-08-17 13:30:00,26.5,26.5,26.42,26.46,28600.0,17.1954,17.1954,17.1435,17.1694,28600.0
2007-08-17 13:35:00,26.48,26.54,26.46,26.49,40400.0,17.1824,17.2214,17.1694,17.1889,40400.0
2007-08-17 13:40:00,26.49,26.53,26.46,26.5,28400.0,17.1889,17.2149,17.1694,17.1954,28400.0
2007-08-17 13:45:00,26.5,26.52,26.44,26.47,27800.0,17.1954,17.2084,17.1565,17.1759,27800.0
2007-08-17 13:50:00,26.47,26.49,26.41,26.41,23400.0,17.1759,17.1889,17.137,17.137,23400.0
2007-08-17 13:55:00,26.41,26.41,26.34,26.39,23200.0,17.137,17.137,17.0916,17.124,23200.0
2007-08-17 14:00:00,26.37,26.38,26.3,26.33,34200.0,17.111,17.1175,17.0656,17.0851,34200.0
2007-08-17 14:05:00,26.34,26.36,26.29,26.34,38800.0,17.0916,17.1046,17.0591,17.0916,38800.0
2007-08-17 14:10:00,26.34,26.39,26.31,26.31,24400.0,17.0916,17.124,17.0721,17.0721,24400.0
2007-08-17 14:15:00,26.33,26.4,26.33,26.38,37000.0,17.0851,17.1305,17.0851,17.1175,37000.0
2007-08-17 14:20:00,26.38,26.4,26.36,26.4,19400.0,17.1175,17.1305,17.1046,17.1305,19400.0
2007-08-17 14:25:00,26.4,26.43,26.35,26.38,34800.0,17.1305,17.15,17.0981,17.1175,34800.0
2007-08-17 14:30:00,26.38,26.38,26.3,26.36,29800.0,17.1175,17.1175,17.0656,17.1046,29800.0
2007-08-17 14:35:00,26.36,26.38,26.33,26.33,16400.0,17.1046,17.1175,17.0851,17.0851,16400.0
2007-08-17 14:40:00,26.32,26.38,26.32,26.38,32200.0,17.0786,17.1175,17.0786,17.1175,32200.0
2007-08-17 14:45:00,26.38,26.4,26.32,26.38,31400.0,17.1175,17.1305,17.0786,17.1175,31400.0
2007-08-17 14:50:00,26.38,26.41,26.35,26.36,40000.0,17.1175,17.137,17.0981,17.1046,40000.0
2007-08-17 14:55:00,26.36,26.41,26.35,26.36,35000.0,17.1046,17.137,17.0981,17.1046,35000.0
2007-08-17 15:00:00,26.36,26.46,26.35,26.45,39400.0,17.1046,17.1694,17.0981,17.163,39400.0
2007-08-17 15:05:00,26.46,26.49,26.35,26.43,147200.0,17.1694,17.1889,17.0981,17.15,147200.0
2007-08-17 15:10:00,26.42,26.47,26.39,26.46,92600.0,17.1435,17.1759,17.124,17.1694,92600.0
2007-08-17 15:15:00,26.46,26.52,26.45,26.5,72200.0,17.1694,17.2084,17.163,17.1954,72200.0
2007-08-17 15:20:00,26.49,26.5,26.43,26.43,88800.0,17.1889,17.1954,17.15,17.15,88800.0
2007-08-17 15:25:00,26.43,26.48,26.34,26.39,95400.0,17.15,17.1824,17.0916,17.124,95400.0
2007-08-17 15:30:00,26.39,26.49,26.36,26.43,155400.0,17.124,17.1889,17.1046,17.15,155400.0
2007-08-17 15:35:00,26.43,26.5,26.43,26.5,90400.0,17.15,17.1954,17.15,17.1954,90400.0
2007-08-17 15:40:00,26.5,26.53,26.48,26.5,156800.0,17.1954,17.2149,17.1824,17.1954,156800.0
2007-08-17 15:45:00,26.5,26.55,26.47,26.53,111400.0,17.1954,17.2278,17.1759,17.2149,111400.0
2007-08-17 15:50:00,26.53,26.57,26.49,26.5,141000.0,17.2149,17.2408,17.1889,17.1954,141000.0
2007-08-17 15:55:00,26.5,26.56,26.46,26.56,343800.0,17.1954,17.2343,17.1694,17.2343,343800.0
2007-08-20 09:30:00,26.71,26.86,26.61,26.8,80800.0,17.3317,17.429,17.2668,17.3901,80800.0
2007-08-20 09:35:00,26.77,26.82,26.58,26.58,91800.0,17.3706,17.403,17.2473,17.2473,91800.0
2007-08-20 09:40:00,26.59,26.62,26.48,26.54,96200.0,17.2538,17.2733,17.1824,17.2214,96200.0
2007-08-20 09:45:00,26.52,26.61,26.43,26.5,52000.0,17.2084,17.2668,17.15,17.1954,52000.0
2007-08-20 09:50:00,26.49,26.56,26.41,26.53,57800.0,17.1889,17.2343,17.137,17.2149,57800.0
2007-08-20 09:55:00,26.53,26.71,26.53,26.64,65600.0,17.2149,17.3317,17.2149,17.2862,65600.0
2007-08-20 10:00:00,26.64,26.7,26.5,26.5,48400.0,17.2862,17.3252,17.1954,17.1954,48400.0
2007-08-20 10:05:00,26.52,26.67,26.52,26.63,44600.0,17.2084,17.3057,17.2084,17.2798,44600.0
2007-08-20 10:10:00,26.64,26.67,26.62,26.64,18000.0,17.2862,17.3057,17.2733,17.2862,18000.0
2007-08-20 10:15:00,26.64,26.78,26.63,26.78,39600.0,17.2862,17.3771,17.2798,17.3771,39600.0
2007-08-20 10:20:00,26.77,26.78,26.68,26.74,34200.0,17.3706,17.3771,17.3122,17.3511,34200.0
2007-08-20 10:25:00,26.73,26.85,26.68,26.77,59000.0,17.3446,17.4225,17.3122,17.3706,59000.0
2007-08-20 10:30:00,26.77,26.77,26.61,26.63,42600.0,17.3706,17.3706,17.2668,17.2798,42600.0
2007-08-20 10:35:00,26.63,26.64,26.48,26.5,89800.0,17.2798,17.2862,17.1824,17.1954,89800.0
2007-08-20 10:40:00,26.49,26.58,26.47,26.56,48800.0,17.1889,17.2473,17.1759,17.2343,48800.0
2007-08-20 10:45:00,26.56,26.59,26.5,26.51,18600.0,17.2343,17.2538,17.1954,17.2019,18600.0
2007-08-20 10:50:00,26.51,26.56,26.49,26.55,49600.0,17.2019,17.2343,17.1889,17.2278,49600.0
2007-08-20 10:55:00,26.54,26.56,26.53,26.55,21400.0,17.2214,17.2343,17.2149,17.2278,21400.0
2007-08-20 11:00:00,26.56,26.57,26.52,26.52,29600.0,17.2343,17.2408,17.2084,17.2084,29600.0
2007-08-20 11:05:00,26.53,26.55,26.5,26.54,24400.0,17.2149,17.2278,17.1954,17.2214,24400.0
2007-08-20 11:10:00,26.54,26.58,26.53,26.53,36000.0,17.2214,17.2473,17.2149,17.2149,36000.0
2007-08-20 11:15:00,26.56,26.66,26.56,26.61,24200.0,17.2343,17.2992,17.2343,17.2668,24200.0
2007-08-20 11:20:00,26.61,26.68,26.61,26.64,26600.0,17.2668,17.3122,17.2668,17.2862,26600.0
2007-08-20 11:25:00,26.64,26.64,26.6,26.63,15000.0,17.2862,17.2862,17.2603,17.2798,15000.0
2007-08-20 11:30:00,26.61,26.64,26.61,26.64,19800.0,17.2668,17.2862,17.2668,17.2862,19800.0
2007-08-20 11:35:00,26.64,26.68,26.6,26.6,16800.0,17.2862,17.3122,17.2603,17.2603,16800.0
2007-08-20 11:40:00,26.6,26.66,26.59,26.65,21200.0,17.2603,17.2992,17.2538,17.2927,21200.0
2007-08-20 11:45:00,26.64,26.64,26.57,26.58,15400.0,17.2862,17.2862,17.2408,17.2473,15400.0
2007-08-20 11:50:00,26.57,26.58,26.44,26.49,60400.0,17.2408,17.2473,17.1565,17.1889,60400.0
2007-08-20 11:55:00,26.49,26.49,26.42,26.44,11400.0,17.1889,17.1889,17.1435,17.1565,11400.0
2007-08-20 12:00:00,26.41,26.45,26.35,26.35,29800.0,17.137,17.163,17.0981,17.0981,29800.0
2007-08-20 12:05:00,26.36,26.44,26.35,26.42,19800.0,17.1046,17.1565,17.0981,17.1435,19800.0
2007-08-20 12:10:00,26.42,26.42,26.28,26.32,44200.0,17.1435,17.1435,17.0526,17.0786,44200.0
2007-08-20 12:15:00,26.31,26.33,26.29,26.3,15200.0,17.0721,17.0851,17.0591,17.0656,15200.0
2007-08-20 12:20:00,26.29,26.32,26.29,26.31,13400.0,17.0591,17.0786,17.0591,17.0721,13400.0
2007-08-20 12:25:00,26.31,26.36,26.27,26.31,46600.0,17.0721,17.1046,17.0462,17.0721,46600.0
2007-08-20 12:30:00,26.31,26.36,26.31,26.36,18200.0,17.0721,17.1046,17.0721,17.1046,18200.0
2007-08-20 12:35:00,26.36,26.39,26.36,26.37,16600.0,17.1046,17.124,17.1046,17.111,16600.0
2007-08-20 12:40:00,26.37,26.4,26.35,26.35,20200.0,17.111,17.1305,17.0981,17.0981,20200.0
2007-08-20 12:45:00,26.36,26.4,26.36,26.36,14200.0,17.1046,17.1305,17.1046,17.1046,14200.0
2007-08-20 12:50:00,26.36,26.36,26.33,26.33,42800.0,17.1046,17.1046,17.0851,17.0851,42800.0
2007-08-20 12:55:00,26.33,26.36,26.3,26.3,47400.0,17.0851,17.1046,17.0656,17.0656,47400.0
2007-08-20 13:00:00,26.31,26.33,26.26,26.29,43800.0,17.0721,17.0851,17.0397,17.0591,43800.0
2007-08-20 13:05:00,26.27,26.31,26.22,26.25,67200.0,17.0462,17.0721,17.0137,17.0332,67200.0
2007-08-20 13:10:00,26.25,26.28,26.17,26.27,56200.0,17.0332,17.0526,16.9813,17.0462,56200.0
2007-08-20 13:15:00,26.27,26.28,26.22,26.23,14800.0,17.0462,17.0526,17.0137,17.0202,14800.0
2007-08-20 13:20:00,26.22,26.24,26.17,26.22,32800.0,17.0137,17.0267,16.9813,17.0137,32800.0
2007-08-20 13:25:00,26.22,26.29,26.22,26.27,19200.0,17.0137,17.0591,17.0137,17.0462,19200.0
2007-08-20 13:30:00,26.25,26.25,26.18,26.24,25200.0,17.0332,17.0332,16.9878,17.0267,25200.0
2007-08-20 13:35:00,26.21,26.23,26.13,26.15,33200.0,17.0072,17.0202,16.9553,16.9683,33200.0
2007-08-20 13:40:00,26.14,26.23,26.14,26.2,39800.0,16.9618,17.0202,16.9618,17.0007,39800.0
2007-08-20 13:45:00,26.2,26.33,26.18,26.33,30200.0,17.0007,17.0851,16.9878,17.0851,30200.0
2007-08-20 13:50:00,26.33,26.35,26.25,26.25,35000.0,17.0851,17.0981,17.0332,17.0332,35000.0
2007-08-20 13:55:00,26.25,26.27,26.16,26.16,38800.0,17.0332,17.0462,16.9748,16.9748,38800.0
2007-08-20 14:00:00,26.17,26.22,26.16,26.18,76800.0,16.9813,17.0137,16.9748,16.9878,76800.0
2007-08-20 14:05:00,26.19,26.21,26.16,26.16,40000.0,16.9942,17.0072,16.9748,16.9748,40000.0
2007-08-20 14:10:00,26.17,26.18,26.14,26.14,72800.0,16.9813,16.9878,16.9618,16.9618,72800.0
2007-08-20 14:15:00,26.14,26.17,26.09,26.16,57800.0,16.9618,16.9813,16.9294,16.9748,57800.0
2007-08-20 14:20:00,26.18,26.2,26.16,26.18,40800.0,16.9878,17.0007,16.9748,16.9878,40800.0
2007-08-20 14:25:00,26.18,26.2,26.15,26.16,45600.0,16.9878,17.0007,16.9683,16.9748,45600.0
2007-08-20 14:30:00,26.16,26.21,26.13,26.21,68400.0,16.9748,17.0072,16.9553,17.0072,68400.0
2007-08-20 14:35:00,26.21,26.25,26.21,26.24,77400.0,17.0072,17.0332,17.0072,17.0267,77400.0
2007-08-20 14:40:00,26.24,26.25,26.18,26.22,55000.0,17.0267,17.0332,16.9878,17.0137,55000.0
2007-08-20 14:45:00,26.22,26.27,26.22,26.22,56800.0,17.0137,17.0462,17.0137,17.0137,56800.0
2007-08-20 14:50:00,26.22,26.28,26.22,26.27,36600.0,17.0137,17.0526,17.0137,17.0462,36600.0
2007-08-20 14:55:00,26.27,26.39,26.26,26.39,48400.0,17.0462,17.124,17.0397,17.124,48400.0
2007-08-20 15:00:00,26.4,26.41,26.31,26.39,61400.0,17.1305,17.137,17.0721,17.124,61400.0
2007-08-20 15:05:00,26.39,26.47,26.38,26.47,38800.0,17.124,17.1759,17.1175,17.1759,38800.0
2007-08-20 15:10:00,26.46,26.47,26.42,26.43,74800.0,17.1694,17.1759,17.1435,17.15,74800.0
2007-08-20 15:15:00,26.43,26.47,26.42,26.45,59400.0,17.15,17.1759,17.1435,17.163,59400.0
2007-08-20 15:20:00,26.45,26.58,26.45,26.58,57600.0,17.163,17.2473,17.163,17.2473,57600.0
2007-08-20 15:25:00,26.57,26.59,26.5,26.5,56400.0,17.2408,17.2538,17.1954,17.1954,56400.0
2007-08-20 15:30:00,26.5,26.5,26.35,26.38,69400.0,17.1954,17.1954,17.0981,17.1175,69400.0
2007-08-20 15:35:00,26.38,26.41,26.32,26.34,55400.0,17.1175,17.137,17.0786,17.0916,55400.0
2007-08-20 15:40:00,26.36,26.5,26.35,26.49,92000.0,17.1046,17.1954,17.0981,17.1889,92000.0
2007-08-20 15:45:00,26.49,26.5,26.46,26.47,43800.0,17.1889,17.1954,17.1694,17.1759,43800.0
2007-08-20 15:50:00,26.47,26.49,26.42,26.47,78200.0,17.1759,17.1889,17.1435,17.1759,78200.0
2007-08-20 15:55:00,26.45,26.47,26.42,26.42,82000.0,17.163,17.1759,17.1435,17.1435,82000.0
2007-08-21 09:30:00,26.43,26.71,26.43,26.63,76600.0,17.15,17.3317,17.15,17.2798,76600.0
2007-08-21 09:35:00,26.61,26.72,26.52,26.65,111200.0,17.2668,17.3382,17.2084,17.2927,111200.0
2007-08-21 09:40:00,26.65,26.81,26.48,26.8,147400.0,17.2927,17.3966,17.1824,17.3901,147400.0
2007-08-21 09:45:00,26.79,26.92,26.75,26.75,145200.0,17.3836,17.4679,17.3576,17.3576,145200.0
2007-08-21 09:50:00,26.75,26.85,26.73,26.77,70000.0,17.3576,17.4225,17.3446,17.3706,70000.0
2007-08-21 09:55:00,26.78,26.86,26.71,26.71,60600.0,17.3771,17.429,17.3317,17.3317,60600.0
2007-08-21 10:00:00,26.71,26.74,26.61,26.64,65800.0,17.3317,17.3511,17.2668,17.2862,65800.0
2007-08-21 10:05:00,26.67,26.68,26.59,26.61,34000.0,17.3057,17.3122,17.2538,17.2668,34000.0
2007-08-21 10:10:00,26.63,26.63,26.53,26.53,42800.0,17.2798,17.2798,17.2149,17.2149,42800.0
2007-08-21 10:15:00,26.53,26.55,26.49,26.5,52800.0,17.2149,17.2278,17.1889,17.1954,52800.0
2007-08-21 10:20:00,26.49,26.52,26.46,26.48,22600.0,17.1889,17.2084,17.1694,17.1824,22600.0
2007-08-21 10:25:00,26.48,26.54,26.48,26.51,25000.0,17.1824,17.2214,17.1824,17.2019,25000.0
2007-08-21 10:30:00,26.52,26.6,26.52,26.56,50200.0,17.2084,17.2603,17.2084,17.2343,50200.0
2007-08-21 10:35:00,26.56,26.57,26.47,26.55,53400.0,17.2343,17.2408,17.1759,17.2278,53400.0
2007-08-21 10:40:00,26.54,26.56,26.48,26.51,49800.0,17.2214,17.2343,17.1824,17.2019,49800.0
2007-08-21 10:45:00,26.5,26.52,26.46,26.5,63200.0,17.1954,17.2084,17.1694,17.1954,63200.0
2007-08-21 10:50:00,26.5,26.51,26.46,26.5,31400.0,17.1954,17.2019,17.1694,17.1954,31400.0
2007-08-21 10:55:00,26.48,26.5,26.42,26.43,52400.0,17.1824,17.1954,17.1435,17.15,52400.0
2007-08-21 11:00:00,26.42,26.52,26.38,26.44,48200.0,17.1435,17.2084,17.1175,17.1565,48200.0
2007-08-21 11:05:00,26.44,26.55,26.4,26.41,47000.0,17.1565,17.2278,17.1305,17.137,47000.0
2007-08-21 11:10:00,26.41,26.42,26.34,26.36,20000.0,17.137,17.1435,17.0916,17.1046,20000.0
2007-08-21 11:15:00,26.35,26.48,26.34,26.48,32600.0,17.0981,17.1824,17.0916,17.1824,32600.0
2007-08-21 11:20:00,26.49,26.5,26.44,26.45,23000.0,17.1889,17.1954,17.1565,17.163,23000.0
2007-08-21 11:25:00,26.45,26.59,26.45,26.57,321800.0,17.163,17.2538,17.163,17.2408,321800.0
2007-08-21 11:30:00,26.57,26.73,26.57,26.71,61600.0,17.2408,17.3446,17.2408,17.3317,61600.0
2007-08-21 11:35:00,26.71,26.75,26.68,26.71,26000.0,17.3317,17.3576,17.3122,17.3317,26000.0
2007-08-21 11:40:00,26.7,26.78,26.7,26.77,27400.0,17.3252,17.3771,17.3252,17.3706,27400.0
2007-08-21 11:45:00,26.76,26.8,26.73,26.75,60000.0,17.3641,17.3901,17.3446,17.3576,60000.0
2007-08-21 11:50:00,26.75,26.78,26.72,26.75,31600.0,17.3576,17.3771,17.3382,17.3576,31600.0
2007-08-21 11:55:00,26.73,26.77,26.67,26.72,135200.0,17.3446,17.3706,17.3057,17.3382,135200.0
2007-08-21 12:00:00,26.73,26.75,26.68,26.69,527600.0,17.3446,17.3576,17.3122,17.3187,527600.0
2007-08-21 12:05:00,26.69,26.71,26.67,26.68,107800.0,17.3187,17.3317,17.3057,17.3122,107800.0
2007-08-21 12:10:00,26.68,26.73,26.64,26.71,173600.0,17.3122,17.3446,17.2862,17.3317,173600.0
2007-08-21 12:15:00,26.69,26.71,26.65,26.68,45800.0,17.3187,17.3317,17.2927,17.3122,45800.0
2007-08-21 12:20:00,26.68,26.7,26.63,26.65,69600.0,17.3122,17.3252,17.2798,17.2927,69600.0
2007-08-21 12:25:00,26.65,26.66,26.6,26.61,77200.0,17.2927,17.2992,17.2603,17.2668,77200.0
2007-08-21 12:30:00,26.6,26.61,26.5,26.52,80800.0,17.2603,17.2668,17.1954,17.2084,80800.0
2007-08-21 12:35:00,26.52,26.58,26.52,26.57,33600.0,17.2084,17.2473,17.2084,17.2408,33600.0
2007-08-21 12:40:00,26.57,26.59,26.54,26.54,33200.0,17.2408,17.2538,17.2214,17.2214,33200.0
2007-08-21 12:45:00,26.55,26.6,26.54,26.55,44200.0,17.2278,17.2603,17.2214,17.2278,44200.0
2007-08-21 12:50:00,26.55,26.58,26.52,26.54,20200.0,17.2278,17.2473,17.2084,17.2214,20200.0
2007-08-21 12:55:00,26.53,26.58,26.53,26.57,23600.0,17.2149,17.2473,17.2149,17.2408,23600.0
2007-08-21 13:00:00,26.58,26.61,26.55,26.55,33000.0,17.2473,17.2668,17.2278,17.2278,33000.0
2007-08-21 13:05:00,26.57,26.61,26.51,26.51,88800.0,17.2408,17.2668,17.2019,17.2019,88800.0
2007-08-21 13:10:00,26.5,26.51,26.48,26.5,10800.0,17.1954,17.2019,17.1824,17.1954,10800.0
2007-08-21 13:15:00,26.48,26.5,26.47,26.47,108200.0,17.1824,17.1954,17.1759,17.1759,108200.0
2007-08-21 13:20:00,26.47,26.5,26.47,26.48,14200.0,17.1759,17.1954,17.1759,17.1824,14200.0
2007-08-21 13:25:00,26.48,26.52,26.43,26.45,37600.0,17.1824,17.2084,17.15,17.163,37600.0
2007-08-21 13:30:00,26.44,26.44,26.3,26.32,167400.0,17.1565,17.1565,17.0656,17.0786,167400.0
2007-08-21 13:35:00,26.32,26.38,26.3,26.37,350400.0,17.0786,17.1175,17.0656,17.111,350400.0
2007-08-21 13:40:00,26.38,26.43,26.36,26.42,22600.0,17.1175,17.15,17.1046,17.1435,22600.0
2007-08-21 13:45:00,26.43,26.49,26.43,26.44,13000.0,17.15,17.1889,17.15,17.1565,13000.0
2007-08-21 13:50:00,26.43,26.44,26.41,26.42,13200.0,17.15,17.1565,17.137,17.1435,13200.0
2007-08-21 13:55:00,26.43,26.44,26.4,26.4,19200.0,17.15,17.1565,17.1305,17.1305,19200.0
2007-08-21 14:00:00,26.41,26.43,26.39,26.41,24200.0,17.137,17.15,17.124,17.137,24200.0
2007-08-21 14:05:00,26.41,26.43,26.4,26.41,25600.0,17.137,17.15,17.1305,17.137,25600.0
2007-08-21 14:10:00,26.41,26.42,26.35,26.4,78200.0,17.137,17.1435,17.0981,17.1305,78200.0
2007-08-21 14:15:00,26.4,26.4,26.3,26.32,31200.0,17.1305,17.1305,17.0656,17.0786,31200.0
2007-08-21 14:20:00,26.33,26.34,26.31,26.34,18800.0,17.0851,17.0916,17.0721,17.0916,18800.0
2007-08-21 14:25:00,26.33,26.35,26.32,26.33,21600.0,17.0851,17.0981,17.0786,17.0851,21600.0
2007-08-21 14:30:00,26.34,26.34,26.26,26.32,23800.0,17.0916,17.0916,17.0397,17.0786,23800.0
2007-08-21 14:35:00,26.31,26.34,26.25,26.28,24000.0,17.0721,17.0916,17.0332,17.0526,24000.0
2007-08-21 14:40:00,26.27,26.28,26.18,26.19,48200.0,17.0462,17.0526,16.9878,16.9942,48200.0
2007-08-21 14:45:00,26.19,26.25,26.17,26.21,106600.0,16.9942,17.0332,16.9813,17.0072,106600.0
2007-08-21 14:50:00,26.22,26.22,26.11,26.11,73800.0,17.0137,17.0137,16.9423,16.9423,73800.0
2007-08-21 14:55:00,26.12,26.17,26.11,26.16,88800.0,16.9488,16.9813,16.9423,16.9748,88800.0
2007-08-21 15:00:00,26.16,26.2,26.14,26.17,74800.0,16.9748,17.0007,16.9618,16.9813,74800.0
2007-08-21 15:05:00,26.17,26.2,26.11,26.13,466200.0,16.9813,17.0007,16.9423,16.9553,466200.0
2007-08-21 15:10:00,26.13,26.16,26.11,26.14,65600.0,16.9553,16.9748,16.9423,16.9618,65600.0
2007-08-21 15:15:00,26.15,26.15,26.08,26.09,40200.0,16.9683,16.9683,16.9229,16.9294,40200.0
2007-08-21 15:20:00,26.09,26.13,26.09,26.13,31000.0,16.9294,16.9553,16.9294,16.9553,31000.0
2007-08-21 15:25:00,26.14,26.14,26.06,26.07,71400.0,16.9618,16.9618,16.9099,16.9164,71400.0
2007-08-21 15:30:00,26.09,26.14,26.08,26.11,100600.0,16.9294,16.9618,16.9229,16.9423,100600.0
2007-08-21 15:35:00,26.1,26.13,26.08,26.09,94800.0,16.9358,16.9553,16.9229,16.9294,94800.0
2007-08-21 15:40:00,26.07,26.12,26.06,26.08,99200.0,16.9164,16.9488,16.9099,16.9229,99200.0
2007-08-21 15:45:00,26.08,26.08,26.03,26.04,114800.0,16.9229,16.9229,16.8904,16.8969,114800.0
2007-08-21 15:50:00,26.04,26.1,26.0,26.05,409200.0,16.8969,16.9358,16.871,16.9034,409200.0
2007-08-21 15:55:00,26.05,26.16,26.05,26.11,191200.0,16.9034,16.9748,16.9034,16.9423,191200.0
2007-08-22 09:30:00,26.37,26.48,26.35,26.42,95200.0,17.111,17.1824,17.0981,17.1435,95200.0
2007-08-22 09:35:00,26.41,26.43,26.29,26.38,70200.0,17.137,17.15,17.0591,17.1175,70200.0
2007-08-22 09:40:00,26.38,26.43,26.32,26.33,74200.0,17.1175,17.15,17.0786,17.0851,74200.0
2007-08-22 09:45:00,26.35,26.39,26.33,26.39,109000.0,17.0981,17.124,17.0851,17.124,109000.0
2007-08-22 09:50:00,26.39,26.4,26.33,26.35,106400.0,17.124,17.1305,17.0851,17.0981,106400.0
2007-08-22 09:55:00,26.35,26.36,26.27,26.32,78800.0,17.0981,17.1046,17.0462,17.0786,78800.0
2007-08-22 10:00:00,26.31,26.36,26.3,26.33,253600.0,17.0721,17.1046,17.0656,17.0851,253600.0
2007-08-22 10:05:00,26.33,26.34,26.23,26.28,45600.0,17.0851,17.0916,17.0202,17.0526,45600.0
2007-08-22 10:10:00,26.28,26.31,26.2,26.2,65000.0,17.0526,17.0721,17.0007,17.0007,65000.0
2007-08-22 10:15:00,26.18,26.2,26.02,26.11,288800.0,16.9878,17.0007,16.8839,16.9423,288800.0
2007-08-22 10:20:00,26.09,26.15,26.07,26.15,87200.0,16.9294,16.9683,16.9164,16.9683,87200.0
2007-08-22 10:25:00,26.15,26.21,26.15,26.21,53000.0,16.9683,17.0072,16.9683,17.0072,53000.0
2007-08-22 10:30:00,26.21,26.21,26.14,26.19,68000.0,17.0072,17.0072,16.9618,16.9942,68000.0
2007-08-22 10:35:00,26.19,26.25,26.18,26.25,28000.0,16.9942,17.0332,16.9878,17.0332,28000.0
2007-08-22 10:40:00,26.25,26.27,26.22,26.22,29000.0,17.0332,17.0462,17.0137,17.0137,29000.0
2007-08-22 10:45:00,26.22,26.22,26.18,26.2,55800.0,17.0137,17.0137,16.9878,17.0007,55800.0
2007-08-22 10:50:00,26.2,26.25,26.16,26.21,76600.0,17.0007,17.0332,16.9748,17.0072,76600.0
2007-08-22 10:55:00,26.2,26.22,26.18,26.18,62000.0,17.0007,17.0137,16.9878,16.9878,62000.0
2007-08-22 11:00:00,26.18,26.23,26.14,26.18,163000.0,16.9878,17.0202,16.9618,16.9878,163000.0
2007-08-22 11:05:00,26.18,26.27,26.16,26.25,241200.0,16.9878,17.0462,16.9748,17.0332,241200.0
2007-08-22 11:10:00,26.25,26.29,26.21,26.24,360400.0,17.0332,17.0591,17.0072,17.0267,360400.0
2007-08-22 11:15:00,26.24,26.27,26.23,26.24,139800.0,17.0267,17.0462,17.0202,17.0267,139800.0
2007-08-22 11:20:00,26.24,26.29,26.24,26.27,164800.0,17.0267,17.0591,17.0267,17.0462,164800.0
2007-08-22 11:25:00,26.29,26.38,26.27,26.34,156200.0,17.0591,17.1175,17.0462,17.0916,156200.0
2007-08-22 11:30:00,26.34,26.38,26.31,26.38,96800.0,17.0916,17.1175,17.0721,17.1175,96800.0
2007-08-22 11:35:00,26.37,26.46,26.36,26.43,119600.0,17.111,17.1694,17.1046,17.15,119600.0
2007-08-22 11:40:00,26.43,26.51,26.43,26.5,79000.0,17.15,17.2019,17.15,17.1954,79000.0
2007-08-22 11:45:00,26.5,26.51,26.48,26.49,64000.0,17.1954,17.2019,17.1824,17.1889,64000.0
2007-08-22 11:50:00,26.48,26.5,26.43,26.46,32000.0,17.1824,17.1954,17.15,17.1694,32000.0
2007-08-22 11:55:00,26.46,26.48,26.39,26.39,22600.0,17.1694,17.1824,17.124,17.124,22600.0
2007-08-22 12:00:00,26.39,26.45,26.37,26.45,25400.0,17.124,17.163,17.111,17.163,25400.0
2007-08-22 12:05:00,26.44,26.5,26.41,26.48,88200.0,17.1565,17.1954,17.137,17.1824,88200.0
2007-08-22 12:10:00,26.48,26.5,26.45,26.49,97200.0,17.1824,17.1954,17.163,17.1889,97200.0
2007-08-22 12:15:00,26.49,26.52,26.48,26.49,49000.0,17.1889,17.2084,17.1824,17.1889,49000.0
2007-08-22 12:20:00,26.5,26.5,26.46,26.48,28400.0,17.1954,17.1954,17.1694,17.1824,28400.0
2007-08-22 12:25:00,26.47,26.5,26.4,26.43,40400.0,17.1759,17.1954,17.1305,17.15,40400.0
2007-08-22 12:30:00,26.42,26.45,26.34,26.43,119800.0,17.1435,17.163,17.0916,17.15,119800.0
2007-08-22 12:35:00,26.43,26.45,26.38,26.4,63600.0,17.15,17.163,17.1175,17.1305,63600.0
2007-08-22 12:40:00,26.4,26.43,26.39,26.43,151800.0,17.1305,17.15,17.124,17.15,151800.0
2007-08-22 12:45:00,26.43,26.45,26.39,26.43,95000.0,17.15,17.163,17.124,17.15,95000.0
2007-08-22 12:50:00,26.42,26.42,26.35,26.39,54600.0,17.1435,17.1435,17.0981,17.124,54600.0
2007-08-22 12:55:00,26.39,26.41,26.37,26.4,11200.0,17.124,17.137,17.111,17.1305,11200.0
2007-08-22 13:00:00,26.4,26.42,26.36,26.41,39800.0,17.1305,17.1435,17.1046,17.137,39800.0
2007-08-22 13:05:00,26.4,26.4,26.34,26.38,72000.0,17.1305,17.1305,17.0916,17.1175,72000.0
2007-08-22 13:10:00,26.4,26.4,26.35,26.38,45000.0,17.1305,17.1305,17.0981,17.1175,45000.0
2007-08-22 13:15:00,26.36,26.38,26.34,26.38,25600.0,17.1046,17.1175,17.0916,17.1175,25600.0
2007-08-22 13:20:00,26.38,26.45,26.37,26.45,75000.0,17.1175,17.163,17.111,17.163,75000.0
2007-08-22 13:25:00,26.45,26.49,26.43,26.46,166200.0,17.163,17.1889,17.15,17.1694,166200.0
2007-08-22 13:30:00,26.45,26.46,26.4,26.43,32000.0,17.163,17.1694,17.1305,17.15,32000.0
2007-08-22 13:35:00,26.42,26.45,26.41,26.45,29600.0,17.1435,17.163,17.137,17.163,29600.0
2007-08-22 13:40:00,26.44,26.52,26.42,26.45,167000.0,17.1565,17.2084,17.1435,17.163,167000.0
2007-08-22 13:45:00,26.46,26.51,26.46,26.5,24600.0,17.1694,17.2019,17.1694,17.1954,24600.0
2007-08-22 13:50:00,26.51,26.56,26.5,26.56,232600.0,17.2019,17.2343,17.1954,17.2343,232600.0
2007-08-22 13:55:00,26.57,26.6,26.55,26.58,152600.0,17.2408,17.2603,17.2278,17.2473,152600.0
2007-08-22 14:00:00,26.58,26.61,26.56,26.6,99200.0,17.2473,17.2668,17.2343,17.2603,99200.0
2007-08-22 14:05:00,26.59,26.64,26.59,26.64,48600.0,17.2538,17.2862,17.2538,17.2862,48600.0
2007-08-22 14:10:00,26.64,26.66,26.6,26.62,50200.0,17.2862,17.2992,17.2603,17.2733,50200.0
2007-08-22 14:15:00,26.63,26.65,26.6,26.64,61600.0,17.2798,17.2927,17.2603,17.2862,61600.0
2007-08-22 14:20:00,26.64,26.67,26.57,26.58,39600.0,17.2862,17.3057,17.2408,17.2473,39600.0
2007-08-22 14:25:00,26.6,26.61,26.58,26.59,34800.0,17.2603,17.2668,17.2473,17.2538,34800.0
2007-08-22 14:30:00,26.58,26.61,26.58,26.6,61800.0,17.2473,17.2668,17.2473,17.2603,61800.0
2007-08-22 14:35:00,26.6,26.65,26.58,26.64,52400.0,17.2603,17.2927,17.2473,17.2862,52400.0
2007-08-22 14:40:00,26.64,26.71,26.64,26.69,58600.0,17.2862,17.3317,17.2862,17.3187,58600.0
2007-08-22 14:45:00,26.69,26.74,26.67,26.71,148000.0,17.3187,17.3511,17.3057,17.3317,148000.0
2007-08-22 14:50:00,26.71,26.77,26.67,26.71,45600.0,17.3317,17.3706,17.3057,17.3317,45600.0
2007-08-22 14:55:00,26.71,26.74,26.68,26.72,59800.0,17.3317,17.3511,17.3122,17.3382,59800.0
2007-08-22 15:00:00,26.72,26.74,26.69,26.73,79000.0,17.3382,17.3511,17.3187,17.3446,79000.0
2007-08-22 15:05:00,26.73,26.74,26.71,26.73,68000.0,17.3446,17.3511,17.3317,17.3446,68000.0
2007-08-22 15:10:00,26.72,26.74,26.71,26.71,48200.0,17.3382,17.3511,17.3317,17.3317,48200.0
2007-08-22 15:15:00,26.7,26.8,26.7,26.78,67200.0,17.3252,17.3901,17.3252,17.3771,67200.0
2007-08-22 15:20:00,26.79,26.8,26.73,26.75,64200.0,17.3836,17.3901,17.3446,17.3576,64200.0
2007-08-22 15:25:00,26.75,26.78,26.71,26.72,50400.0,17.3576,17.3771,17.3317,17.3382,50400.0
2007-08-22 15:30:00,26.72,26.79,26.72,26.77,112200.0,17.3382,17.3836,17.3382,17.3706,112200.0
2007-08-22 15:35:00,26.78,26.78,26.75,26.77,95800.0,17.3771,17.3771,17.3576,17.3706,95800.0
2007-08-22 15:40:00,26.77,26.78,26.63,26.64,118400.0,17.3706,17.3771,17.2798,17.2862,118400.0
2007-08-22 15:45:00,26.65,26.67,26.62,26.63,99800.0,17.2927,17.3057,17.2733,17.2798,99800.0
2007-08-22 15:50:00,26.62,26.62,26.55,26.55,101400.0,17.2733,17.2733,17.2278,17.2278,101400.0
2007-08-22 15:55:00,26.55,26.67,26.51,26.66,193600.0,17.2278,17.3057,17.2019,17.2992,193600.0
2007-08-23 09:30:00,26.61,27.0,26.61,26.93,67400.0,17.2668,17.5198,17.2668,17.4744,67400.0
2007-08-23 09:35:00,26.93,26.99,26.85,26.86,58600.0,17.4744,17.5133,17.4225,17.429,58600.0
2007-08-23 09:40:00,26.89,27.0,26.89,26.93,112200.0,17.4485,17.5198,17.4485,17.4744,112200.0
2007-08-23 09:45:00,26.93,26.93,26.73,26.77,85400.0,17.4744,17.4744,17.3446,17.3706,85400.0
2007-08-23 09:50:00,26.77,26.81,26.68,26.7,39800.0,17.3706,17.3966,17.3122,17.3252,39800.0
2007-08-23 09:55:00,26.69,26.7,26.56,26.7,38000.0,17.3187,17.3252,17.2343,17.3252,38000.0
2007-08-23 10:00:00,26.7,26.71,26.65,26.68,67000.0,17.3252,17.3317,17.2927,17.3122,67000.0
2007-08-23 10:05:00,26.69,26.74,26.69,26.69,27000.0,17.3187,17.3511,17.3187,17.3187,27000.0
2007-08-23 10:10:00,26.68,26.73,26.65,26.68,43600.0,17.3122,17.3446,17.2927,17.3122,43600.0
2007-08-23 10:15:00,26.67,26.68,26.63,26.64,36400.0,17.3057,17.3122,17.2798,17.2862,36400.0
2007-08-23 10:20:00,26.64,26.68,26.63,26.67,22400.0,17.2862,17.3122,17.2798,17.3057,22400.0
2007-08-23 10:25:00,26.66,26.7,26.65,26.69,20800.0,17.2992,17.3252,17.2927,17.3187,20800.0
2007-08-23 10:30:00,26.7,26.78,26.68,26.75,53600.0,17.3252,17.3771,17.3122,17.3576,53600.0
2007-08-23 10:35:00,26.75,26.75,26.68,26.71,38000.0,17.3576,17.3576,17.3122,17.3317,38000.0
2007-08-23 10:40:00,26.71,26.74,26.69,26.7,25200.0,17.3317,17.3511,17.3187,17.3252,25200.0
2007-08-23 10:45:00,26.71,26.77,26.68,26.77,29400.0,17.3317,17.3706,17.3122,17.3706,29400.0
2007-08-23 10:50:00,26.78,26.8,26.72,26.75,25800.0,17.3771,17.3901,17.3382,17.3576,25800.0
2007-08-23 10:55:00,26.76,26.77,26.69,26.71,47800.0,17.3641,17.3706,17.3187,17.3317,47800.0
2007-08-23 11:00:00,26.71,26.73,26.66,26.67,73200.0,17.3317,17.3446,17.2992,17.3057,73200.0
2007-08-23 11:05:00,26.67,26.68,26.61,26.61,21600.0,17.3057,17.3122,17.2668,17.2668,21600.0
2007-08-23 11:10:00,26.6,26.61,26.5,26.5,42600.0,17.2603,17.2668,17.1954,17.1954,42600.0
2007-08-23 11:15:00,26.5,26.52,26.48,26.52,33200.0,17.1954,17.2084,17.1824,17.2084,33200.0
2007-08-23 11:20:00,26.52,26.57,26.52,26.56,29800.0,17.2084,17.2408,17.2084,17.2343,29800.0
2007-08-23 11:25:00,26.56,26.58,26.53,26.57,42000.0,17.2343,17.2473,17.2149,17.2408,42000.0
2007-08-23 11:30:00,26.55,26.55,26.48,26.48,51000.0,17.2278,17.2278,17.1824,17.1824,51000.0
2007-08-23 11:35:00,26.48,26.54,26.45,26.54,29000.0,17.1824,17.2214,17.163,17.2214,29000.0
2007-08-23 11:40:00,26.53,26.54,26.48,26.48,34400.0,17.2149,17.2214,17.1824,17.1824,34400.0
2007-08-23 11:45:00,26.48,26.5,26.46,26.46,14000.0,17.1824,17.1954,17.1694,17.1694,14000.0
2007-08-23 11:50:00,26.45,26.48,26.44,26.46,9800.0,17.163,17.1824,17.1565,17.1694,9800.0
2007-08-23 11:55:00,26.47,26.5,26.47,26.49,39000.0,17.1759,17.1954,17.1759,17.1889,39000.0
2007-08-23 12:00:00,26.49,26.53,26.48,26.53,23200.0,17.1889,17.2149,17.1824,17.2149,23200.0
2007-08-23 12:05:00,26.53,26.59,26.52,26.57,42800.0,17.2149,17.2538,17.2084,17.2408,42800.0
2007-08-23 12:10:00,26.57,26.6,26.56,26.56,21200.0,17.2408,17.2603,17.2343,17.2343,21200.0
2007-08-23 12:15:00,26.57,26.6,26.56,26.6,13000.0,17.2408,17.2603,17.2343,17.2603,13000.0
2007-08-23 12:20:00,26.6,26.62,26.58,26.6,15200.0,17.2603,17.2733,17.2473,17.2603,15200.0
2007-08-23 12:25:00,26.6,26.6,26.53,26.57,24200.0,17.2603,17.2603,17.2149,17.2408,24200.0
2007-08-23 12:30:00,26.57,26.63,26.57,26.61,37200.0,17.2408,17.2798,17.2408,17.2668,37200.0
2007-08-23 12:35:00,26.61,26.63,26.61,26.62,20200.0,17.2668,17.2798,17.2668,17.2733,20200.0
2007-08-23 12:40:00,26.63,26.64,26.61,26.61,27600.0,17.2798,17.2862,17.2668,17.2668,27600.0
2007-08-23 12:45:00,26.61,26.61,26.59,26.61,20400.0,17.2668,17.2668,17.2538,17.2668,20400.0
2007-08-23 12:50:00,26.6,26.61,26.5,26.53,40600.0,17.2603,17.2668,17.1954,17.2149,40600.0
2007-08-23 12:55:00,26.54,26.54,26.49,26.52,30800.0,17.2214,17.2214,17.1889,17.2084,30800.0
2007-08-23 13:00:00,26.52,26.55,26.51,26.51,15600.0,17.2084,17.2278,17.2019,17.2019,15600.0
2007-08-23 13:05:00,26.53,26.56,26.52,26.55,13400.0,17.2149,17.2343,17.2084,17.2278,13400.0
2007-08-23 13:10:00,26.55,26.62,26.55,26.61,16600.0,17.2278,17.2733,17.2278,17.2668,16600.0
2007-08-23 13:15:00,26.61,26.61,26.53,26.53,14400.0,17.2668,17.2668,17.2149,17.2149,14400.0
2007-08-23 13:20:00,26.53,26.53,26.49,26.49,16800.0,17.2149,17.2149,17.1889,17.1889,16800.0
2007-08-23 13:25:00,26.5,26.5,26.47,26.5,26600.0,17.1954,17.1954,17.1759,17.1954,26600.0
2007-08-23 13:30:00,26.5,26.54,26.5,26.53,19400.0,17.1954,17.2214,17.1954,17.2149,19400.0
2007-08-23 13:35:00,26.53,26.61,26.53,26.57,37600.0,17.2149,17.2668,17.2149,17.2408,37600.0
2007-08-23 13:40:00,26.57,26.65,26.56,26.65,52200.0,17.2408,17.2927,17.2343,17.2927,52200.0
2007-08-23 13:45:00,26.65,26.66,26.6,26.6,26400.0,17.2927,17.2992,17.2603,17.2603,26400.0
2007-08-23 13:50:00,26.61,26.68,26.6,26.66,56000.0,17.2668,17.3122,17.2603,17.2992,56000.0
2007-08-23 13:55:00,26.65,26.72,26.65,26.7,51000.0,17.2927,17.3382,17.2927,17.3252,51000.0
2007-08-23 14:00:00,26.71,26.73,26.7,26.73,52000.0,17.3317,17.3446,17.3252,17.3446,52000.0
2007-08-23 14:05:00,26.73,26.78,26.71,26.77,38200.0,17.3446,17.3771,17.3317,17.3706,38200.0
2007-08-23 14:10:00,26.8,26.8,26.77,26.78,26400.0,17.3901,17.3901,17.3706,17.3771,26400.0
2007-08-23 14:15:00,26.78,26.79,26.73,26.73,23600.0,17.3771,17.3836,17.3446,17.3446,23600.0
2007-08-23 14:20:00,26.73,26.75,26.71,26.71,32400.0,17.3446,17.3576,17.3317,17.3317,32400.0
2007-08-23 14:25:00,26.71,26.74,26.71,26.72,22800.0,17.3317,17.3511,17.3317,17.3382,22800.0
2007-08-23 14:30:00,26.71,26.73,26.7,26.73,18000.0,17.3317,17.3446,17.3252,17.3446,18000.0
2007-08-23 14:35:00,26.73,26.75,26.71,26.71,24000.0,17.3446,17.3576,17.3317,17.3317,24000.0
2007-08-23 14:40:00,26.71,26.71,26.62,26.63,52400.0,17.3317,17.3317,17.2733,17.2798,52400.0
2007-08-23 14:45:00,26.63,26.7,26.63,26.7,110600.0,17.2798,17.3252,17.2798,17.3252,110600.0
2007-08-23 14:50:00,26.69,26.7,26.67,26.7,39200.0,17.3187,17.3252,17.3057,17.3252,39200.0
2007-08-23 14:55:00,26.7,26.71,26.64,26.68,31400.0,17.3252,17.3317,17.2862,17.3122,31400.0
2007-08-23 15:00:00,26.67,26.68,26.64,26.65,30000.0,17.3057,17.3122,17.2862,17.2927,30000.0
2007-08-23 15:05:00,26.65,26.66,26.63,26.66,24400.0,17.2927,17.2992,17.2798,17.2992,24400.0
2007-08-23 15:10:00,26.65,26.68,26.63,26.66,26200.0,17.2927,17.3122,17.2798,17.2992,26200.0
2007-08-23 15:15:00,26.65,26.75,26.63,26.75,47000.0,17.2927,17.3576,17.2798,17.3576,47000.0
2007-08-23 15:20:00,26.75,26.86,26.75,26.84,62800.0,17.3576,17.429,17.3576,17.416,62800.0
2007-08-23 15:25:00,26.84,26.84,26.77,26.77,50800.0,17.416,17.416,17.3706,17.3706,50800.0
2007-08-23 15:30:00,26.78,26.78,26.74,26.75,36200.0,17.3771,17.3771,17.3511,17.3576,36200.0
2007-08-23 15:35:00,26.75,26.76,26.71,26.72,60400.0,17.3576,17.3641,17.3317,17.3382,60400.0
2007-08-23 15:40:00,26.72,26.77,26.7,26.74,40200.0,17.3382,17.3706,17.3252,17.3511,40200.0
2007-08-23 15:45:00,26.73,26.84,26.73,26.78,63000.0,17.3446,17.416,17.3446,17.3771,63000.0
2007-08-23 15:50:00,26.78,26.78,26.71,26.71,34800.0,17.3771,17.3771,17.3317,17.3317,34800.0
2007-08-23 15:55:00,26.71,26.77,26.7,26.77,53400.0,17.3317,17.3706,17.3252,17.3706,53400.0
2007-08-24 09:30:00,26.57,26.75,26.57,26.73,23400.0,17.2408,17.3576,17.2408,17.3446,23400.0
2007-08-24 09:35:00,26.75,26.83,26.67,26.81,33000.0,17.3576,17.4095,17.3057,17.3966,33000.0
2007-08-24 09:40:00,26.82,26.88,26.76,26.83,58000.0,17.403,17.442,17.3641,17.4095,58000.0
2007-08-24 09:45:00,26.82,26.86,26.74,26.83,34600.0,17.403,17.429,17.3511,17.4095,34600.0
2007-08-24 09:50:00,26.84,26.9,26.83,26.88,70600.0,17.416,17.4549,17.4095,17.442,70600.0
2007-08-24 09:55:00,26.9,26.93,26.85,26.88,189000.0,17.4549,17.4744,17.4225,17.442,189000.0
2007-08-24 10:00:00,26.91,27.07,26.91,26.98,93000.0,17.4614,17.5653,17.4614,17.5069,93000.0
2007-08-24 10:05:00,26.95,27.0,26.91,27.0,56600.0,17.4874,17.5198,17.4614,17.5198,56600.0
2007-08-24 10:10:00,27.0,27.09,26.91,26.94,110000.0,17.5198,17.5782,17.4614,17.4809,110000.0
2007-08-24 10:15:00,26.93,26.97,26.85,26.86,52400.0,17.4744,17.5004,17.4225,17.429,52400.0
2007-08-24 10:20:00,26.88,26.92,26.8,26.84,64000.0,17.442,17.4679,17.3901,17.416,64000.0
2007-08-24 10:25:00,26.84,26.96,26.83,26.89,57600.0,17.416,17.4939,17.4095,17.4485,57600.0
2007-08-24 10:30:00,26.86,26.92,26.85,26.88,42200.0,17.429,17.4679,17.4225,17.442,42200.0
2007-08-24 10:35:00,26.88,26.92,26.85,26.9,71200.0,17.442,17.4679,17.4225,17.4549,71200.0
2007-08-24 10:40:00,26.91,26.93,26.89,26.93,31400.0,17.4614,17.4744,17.4485,17.4744,31400.0
2007-08-24 10:45:00,26.92,26.93,26.88,26.89,33600.0,17.4679,17.4744,17.442,17.4485,33600.0
2007-08-24 10:50:00,26.89,26.89,26.83,26.84,28000.0,17.4485,17.4485,17.4095,17.416,28000.0
2007-08-24 10:55:00,26.84,26.9,26.84,26.86,45400.0,17.416,17.4549,17.416,17.429,45400.0
2007-08-24 11:00:00,26.85,26.88,26.81,26.88,26200.0,17.4225,17.442,17.3966,17.442,26200.0
2007-08-24 11:05:00,26.88,26.91,26.83,26.89,42000.0,17.442,17.4614,17.4095,17.4485,42000.0
2007-08-24 11:10:00,26.88,26.89,26.84,26.86,60200.0,17.442,17.4485,17.416,17.429,60200.0
2007-08-24 11:15:00,26.86,26.9,26.86,26.9,27400.0,17.429,17.4549,17.429,17.4549,27400.0
2007-08-24 11:20:00,26.88,26.92,26.86,26.92,24000.0,17.442,17.4679,17.429,17.4679,24000.0
2007-08-24 11:25:00,26.92,26.95,26.9,26.93,29200.0,17.4679,17.4874,17.4549,17.4744,29200.0
2007-08-24 11:30:00,26.91,26.93,26.89,26.89,10800.0,17.4614,17.4744,17.4485,17.4485,10800.0
2007-08-24 11:35:00,26.89,26.89,26.82,26.82,21000.0,17.4485,17.4485,17.403,17.403,21000.0
2007-08-24 11:40:00,26.83,26.84,26.82,26.84,22800.0,17.4095,17.416,17.403,17.416,22800.0
2007-08-24 11:45:00,26.84,26.91,26.84,26.91,17800.0,17.416,17.4614,17.416,17.4614,17800.0
2007-08-24 11:50:00,26.9,26.93,26.89,26.93,15200.0,17.4549,17.4744,17.4485,17.4744,15200.0
2007-08-24 11:55:00,26.93,26.93,26.84,26.92,45400.0,17.4744,17.4744,17.416,17.4679,45400.0
2007-08-24 12:00:00,26.93,26.93,26.9,26.9,17000.0,17.4744,17.4744,17.4549,17.4549,17000.0
2007-08-24 12:05:00,26.9,26.91,26.88,26.89,21200.0,17.4549,17.4614,17.442,17.4485,21200.0
2007-08-24 12:10:00,26.88,26.89,26.85,26.88,20200.0,17.442,17.4485,17.4225,17.442,20200.0
2007-08-24 12:15:00,26.87,26.96,26.86,26.93,22600.0,17.4355,17.4939,17.429,17.4744,22600.0
2007-08-24 12:20:00,26.93,27.01,26.93,27.0,40800.0,17.4744,17.5263,17.4744,17.5198,40800.0
2007-08-24 12:25:00,26.99,27.0,26.96,26.96,9200.0,17.5133,17.5198,17.4939,17.4939,9200.0
2007-08-24 12:30:00,26.97,26.99,26.96,26.98,8400.0,17.5004,17.5133,17.4939,17.5069,8400.0
2007-08-24 12:35:00,26.98,27.01,26.95,27.01,18200.0,17.5069,17.5263,17.4874,17.5263,18200.0
2007-08-24 12:40:00,27.01,27.02,26.99,27.02,29400.0,17.5263,17.5328,17.5133,17.5328,29400.0
2007-08-24 12:45:00,27.02,27.02,26.99,27.01,17800.0,17.5328,17.5328,17.5133,17.5263,17800.0
2007-08-24 12:50:00,27.01,27.04,27.01,27.04,25200.0,17.5263,17.5458,17.5263,17.5458,25200.0
2007-08-24 12:55:00,27.03,27.04,26.96,26.96,26200.0,17.5393,17.5458,17.4939,17.4939,26200.0
2007-08-24 13:00:00,26.97,26.98,26.93,26.98,24600.0,17.5004,17.5069,17.4744,17.5069,24600.0
2007-08-24 13:05:00,26.98,26.98,26.93,26.97,18400.0,17.5069,17.5069,17.4744,17.5004,18400.0
2007-08-24 13:10:00,26.97,27.02,26.97,26.99,12600.0,17.5004,17.5328,17.5004,17.5133,12600.0
2007-08-24 13:15:00,26.99,27.03,26.99,27.02,7400.0,17.5133,17.5393,17.5133,17.5328,7400.0
2007-08-24 13:20:00,27.02,27.02,26.92,26.98,30200.0,17.5328,17.5328,17.4679,17.5069,30200.0
2007-08-24 13:25:00,26.98,27.0,26.96,26.97,16000.0,17.5069,17.5198,17.4939,17.5004,16000.0
2007-08-24 13:30:00,26.96,26.96,26.92,26.93,12400.0,17.4939,17.4939,17.4679,17.4744,12400.0
2007-08-24 13:35:00,26.93,26.96,26.9,26.96,18000.0,17.4744,17.4939,17.4549,17.4939,18000.0
2007-08-24 13:40:00,26.95,26.98,26.95,26.96,23000.0,17.4874,17.5069,17.4874,17.4939,23000.0
2007-08-24 13:45:00,26.95,26.96,26.92,26.92,27000.0,17.4874,17.4939,17.4679,17.4679,27000.0
2007-08-24 13:50:00,26.92,26.92,26.91,26.92,16800.0,17.4679,17.4679,17.4614,17.4679,16800.0
2007-08-24 13:55:00,26.92,26.94,26.91,26.93,14400.0,17.4679,17.4809,17.4614,17.4744,14400.0
2007-08-24 14:00:00,26.93,26.94,26.89,26.9,25800.0,17.4744,17.4809,17.4485,17.4549,25800.0
2007-08-24 14:05:00,26.91,26.94,26.91,26.93,22000.0,17.4614,17.4809,17.4614,17.4744,22000.0
2007-08-24 14:10:00,26.93,26.93,26.9,26.91,17600.0,17.4744,17.4744,17.4549,17.4614,17600.0
2007-08-24 14:15:00,26.92,26.94,26.91,26.93,15800.0,17.4679,17.4809,17.4614,17.4744,15800.0
2007-08-24 14:20:00,26.94,26.94,26.93,26.93,9000.0,17.4809,17.4809,17.4744,17.4744,9000.0
2007-08-24 14:25:00,26.93,26.93,26.88,26.91,31200.0,17.4744,17.4744,17.442,17.4614,31200.0
2007-08-24 14:30:00,26.91,26.93,26.89,26.9,33400.0,17.4614,17.4744,17.4485,17.4549,33400.0
2007-08-24 14:35:00,26.9,26.93,26.86,26.86,48000.0,17.4549,17.4744,17.429,17.429,48000.0
2007-08-24 14:40:00,26.85,26.87,26.84,26.86,27000.0,17.4225,17.4355,17.416,17.429,27000.0
2007-08-24 14:45:00,26.86,26.91,26.86,26.91,22800.0,17.429,17.4614,17.429,17.4614,22800.0
2007-08-24 14:50:00,26.91,26.95,26.89,26.93,33800.0,17.4614,17.4874,17.4485,17.4744,33800.0
2007-08-24 14:55:00,26.94,26.98,26.93,26.98,29400.0,17.4809,17.5069,17.4744,17.5069,29400.0
2007-08-24 15:00:00,26.98,27.0,26.93,26.93,21400.0,17.5069,17.5198,17.4744,17.4744,21400.0
2007-08-24 15:05:00,26.93,26.93,26.9,26.9,31400.0,17.4744,17.4744,17.4549,17.4549,31400.0
2007-08-24 15:10:00,26.9,26.95,26.9,26.94,63200.0,17.4549,17.4874,17.4549,17.4809,63200.0
2007-08-24 15:15:00,26.94,27.02,26.94,27.0,57000.0,17.4809,17.5328,17.4809,17.5198,57000.0
2007-08-24 15:20:00,27.0,27.01,26.97,27.0,44400.0,17.5198,17.5263,17.5004,17.5198,44400.0
2007-08-24 15:25:00,27.0,27.03,27.0,27.03,48800.0,17.5198,17.5393,17.5198,17.5393,48800.0
2007-08-24 15:30:00,27.04,27.2,27.04,27.1,81800.0,17.5458,17.6496,17.5458,17.5847,81800.0
2007-08-24 15:35:00,27.1,27.14,27.06,27.1,42000.0,17.5847,17.6107,17.5588,17.5847,42000.0
2007-08-24 15:40:00,27.1,27.17,27.09,27.15,60400.0,17.5847,17.6301,17.5782,17.6172,60400.0
2007-08-24 15:45:00,27.15,27.17,27.1,27.14,79600.0,17.6172,17.6301,17.5847,17.6107,79600.0
2007-08-24 15:50:00,27.15,27.18,27.14,27.15,55800.0,17.6172,17.6366,17.6107,17.6172,55800.0
2007-08-24 15:55:00,27.15,27.16,27.14,27.16,68600.0,17.6172,17.6237,17.6107,17.6237,68600.0
2007-08-27 09:35:00,27.02,27.08,27.0,27.05,44600.0,17.5328,17.5717,17.5198,17.5523,44600.0
2007-08-27 09:40:00,27.03,27.08,27.0,27.01,35000.0,17.5393,17.5717,17.5198,17.5263,35000.0
2007-08-27 09:45:00,27.0,27.06,26.96,26.97,51800.0,17.5198,17.5588,17.4939,17.5004,51800.0
2007-08-27 09:50:00,26.97,26.99,26.96,26.98,47400.0,17.5004,17.5133,17.4939,17.5069,47400.0
2007-08-27 09:55:00,26.98,27.0,26.92,26.98,89000.0,17.5069,17.5198,17.4679,17.5069,89000.0
2007-08-27 10:00:00,26.98,27.05,26.93,26.93,66400.0,17.5069,17.5523,17.4744,17.4744,66400.0
2007-08-27 10:05:00,26.95,26.98,26.92,26.95,28400.0,17.4874,17.5069,17.4679,17.4874,28400.0
2007-08-27 10:10:00,26.95,26.95,26.93,26.94,16000.0,17.4874,17.4874,17.4744,17.4809,16000.0
2007-08-27 10:15:00,26.95,26.95,26.92,26.93,20800.0,17.4874,17.4874,17.4679,17.4744,20800.0
2007-08-27 10:20:00,26.93,26.93,26.9,26.91,17200.0,17.4744,17.4744,17.4549,17.4614,17200.0
2007-08-27 10:25:00,26.91,26.94,26.9,26.93,42400.0,17.4614,17.4809,17.4549,17.4744,42400.0
2007-08-27 10:30:00,26.94,26.97,26.94,26.97,29400.0,17.4809,17.5004,17.4809,17.5004,29400.0
2007-08-27 10:35:00,26.96,26.96,26.95,26.95,17800.0,17.4939,17.4939,17.4874,17.4874,17800.0
2007-08-27 10:40:00,26.96,26.97,26.92,26.93,16400.0,17.4939,17.5004,17.4679,17.4744,16400.0
2007-08-27 10:45:00,26.93,26.93,26.91,26.93,27000.0,17.4744,17.4744,17.4614,17.4744,27000.0
2007-08-27 10:50:00,26.93,26.95,26.93,26.93,11800.0,17.4744,17.4874,17.4744,17.4744,11800.0
2007-08-27 10:55:00,26.93,26.95,26.91,26.92,22400.0,17.4744,17.4874,17.4614,17.4679,22400.0
2007-08-27 11:00:00,26.92,26.93,26.91,26.91,24400.0,17.4679,17.4744,17.4614,17.4614,24400.0
2007-08-27 11:05:00,26.91,26.92,26.89,26.89,50800.0,17.4614,17.4679,17.4485,17.4485,50800.0
2007-08-27 11:10:00,26.9,26.94,26.89,26.91,64200.0,17.4549,17.4809,17.4485,17.4614,64200.0
2007-08-27 11:15:00,26.92,26.95,26.89,26.93,54400.0,17.4679,17.4874,17.4485,17.4744,54400.0
2007-08-27 11:20:00,26.92,26.92,26.84,26.84,54000.0,17.4679,17.4679,17.416,17.416,54000.0
2007-08-27 11:25:00,26.84,26.86,26.83,26.85,22200.0,17.416,17.429,17.4095,17.4225,22200.0
2007-08-27 11:30:00,26.84,26.85,26.82,26.84,22000.0,17.416,17.4225,17.403,17.416,22000.0
2007-08-27 11:35:00,26.85,26.86,26.84,26.84,15200.0,17.4225,17.429,17.416,17.416,15200.0
2007-08-27 11:40:00,26.83,26.86,26.83,26.85,15600.0,17.4095,17.429,17.4095,17.4225,15600.0
2007-08-27 11:45:00,26.84,26.86,26.84,26.85,6800.0,17.416,17.429,17.416,17.4225,6800.0
2007-08-27 11:50:00,26.85,26.86,26.85,26.86,6400.0,17.4225,17.429,17.4225,17.429,6400.0
2007-08-27 11:55:00,26.86,26.9,26.86,26.89,11600.0,17.429,17.4549,17.429,17.4485,11600.0
2007-08-27 12:00:00,26.89,26.9,26.84,26.84,28400.0,17.4485,17.4549,17.416,17.416,28400.0
2007-08-27 12:05:00,26.84,26.85,26.81,26.85,25600.0,17.416,17.4225,17.3966,17.4225,25600.0
2007-08-27 12:10:00,26.85,26.92,26.84,26.92,31800.0,17.4225,17.4679,17.416,17.4679,31800.0
2007-08-27 12:15:00,26.92,26.93,26.91,26.91,6400.0,17.4679,17.4744,17.4614,17.4614,6400.0
2007-08-27 12:20:00,26.92,26.95,26.9,26.91,37200.0,17.4679,17.4874,17.4549,17.4614,37200.0
2007-08-27 12:25:00,26.91,26.92,26.9,26.9,3000.0,17.4614,17.4679,17.4549,17.4549,3000.0
2007-08-27 12:30:00,26.9,26.91,26.89,26.9,10600.0,17.4549,17.4614,17.4485,17.4549,10600.0
2007-08-27 12:35:00,26.9,26.93,26.89,26.91,12400.0,17.4549,17.4744,17.4485,17.4614,12400.0
2007-08-27 12:40:00,26.9,26.91,26.9,26.9,7400.0,17.4549,17.4614,17.4549,17.4549,7400.0
2007-08-27 12:45:00,26.9,26.91,26.88,26.88,10400.0,17.4549,17.4614,17.442,17.442,10400.0
2007-08-27 12:50:00,26.89,26.89,26.83,26.84,13400.0,17.4485,17.4485,17.4095,17.416,13400.0
2007-08-27 12:55:00,26.84,26.84,26.81,26.82,24400.0,17.416,17.416,17.3966,17.403,24400.0
2007-08-27 13:00:00,26.82,26.87,26.82,26.86,13600.0,17.403,17.4355,17.403,17.429,13600.0
2007-08-27 13:05:00,26.88,26.93,26.87,26.92,25200.0,17.442,17.4744,17.4355,17.4679,25200.0
2007-08-27 13:10:00,26.91,26.92,26.9,26.9,3600.0,17.4614,17.4679,17.4549,17.4549,3600.0
2007-08-27 13:15:00,26.9,26.9,26.88,26.88,4200.0,17.4549,17.4549,17.442,17.442,4200.0
2007-08-27 13:20:00,26.88,26.88,26.84,26.86,13200.0,17.442,17.442,17.416,17.429,13200.0
2007-08-27 13:25:00,26.85,26.87,26.85,26.86,6800.0,17.4225,17.4355,17.4225,17.429,6800.0
2007-08-27 13:30:00,26.86,26.87,26.83,26.84,12200.0,17.429,17.4355,17.4095,17.416,12200.0
2007-08-27 13:35:00,26.85,26.85,26.81,26.81,29600.0,17.4225,17.4225,17.3966,17.3966,29600.0
2007-08-27 13:40:00,26.82,26.82,26.81,26.82,8200.0,17.403,17.403,17.3966,17.403,8200.0
2007-08-27 13:45:00,26.81,26.83,26.81,26.83,13600.0,17.3966,17.4095,17.3966,17.4095,13600.0
2007-08-27 13:50:00,26.83,26.83,26.78,26.79,18400.0,17.4095,17.4095,17.3771,17.3836,18400.0
2007-08-27 13:55:00,26.78,26.79,26.77,26.78,10400.0,17.3771,17.3836,17.3706,17.3771,10400.0
2007-08-27 14:00:00,26.78,26.8,26.77,26.78,14200.0,17.3771,17.3901,17.3706,17.3771,14200.0
2007-08-27 14:05:00,26.78,26.88,26.78,26.81,61400.0,17.3771,17.442,17.3771,17.3966,61400.0
2007-08-27 14:10:00,26.81,26.86,26.81,26.86,14800.0,17.3966,17.429,17.3966,17.429,14800.0
2007-08-27 14:15:00,26.84,26.85,26.82,26.83,8200.0,17.416,17.4225,17.403,17.4095,8200.0
2007-08-27 14:20:00,26.82,26.83,26.8,26.8,13400.0,17.403,17.4095,17.3901,17.3901,13400.0
2007-08-27 14:25:00,26.8,26.81,26.78,26.79,15200.0,17.3901,17.3966,17.3771,17.3836,15200.0
2007-08-27 14:30:00,26.8,26.87,26.79,26.86,25600.0,17.3901,17.4355,17.3836,17.429,25600.0
2007-08-27 14:35:00,26.85,26.88,26.84,26.88,8200.0,17.4225,17.442,17.416,17.442,8200.0
2007-08-27 14:40:00,26.86,26.87,26.84,26.84,33400.0,17.429,17.4355,17.416,17.416,33400.0
2007-08-27 14:45:00,26.84,26.84,26.81,26.82,16000.0,17.416,17.416,17.3966,17.403,16000.0
2007-08-27 14:50:00,26.83,26.87,26.83,26.85,32200.0,17.4095,17.4355,17.4095,17.4225,32200.0
2007-08-27 14:55:00,26.85,26.88,26.82,26.83,28800.0,17.4225,17.442,17.403,17.4095,28800.0
2007-08-27 15:00:00,26.83,26.85,26.79,26.82,39400.0,17.4095,17.4225,17.3836,17.403,39400.0
2007-08-27 15:05:00,26.83,26.83,26.79,26.79,12200.0,17.4095,17.4095,17.3836,17.3836,12200.0
2007-08-27 15:10:00,26.79,26.83,26.79,26.82,16600.0,17.3836,17.4095,17.3836,17.403,16600.0
2007-08-27 15:15:00,26.82,26.82,26.79,26.82,69000.0,17.403,17.403,17.3836,17.403,69000.0
2007-08-27 15:20:00,26.82,26.82,26.77,26.8,16400.0,17.403,17.403,17.3706,17.3901,16400.0
2007-08-27 15:25:00,26.8,26.83,26.79,26.79,22600.0,17.3901,17.4095,17.3836,17.3836,22600.0
2007-08-27 15:30:00,26.79,26.83,26.78,26.8,36000.0,17.3836,17.4095,17.3771,17.3901,36000.0
2007-08-27 15:35:00,26.8,26.82,26.78,26.81,21400.0,17.3901,17.403,17.3771,17.3966,21400.0
2007-08-27 15:40:00,26.82,26.9,26.82,26.88,60000.0,17.403,17.4549,17.403,17.442,60000.0
2007-08-27 15:45:00,26.88,26.93,26.86,26.86,86200.0,17.442,17.4744,17.429,17.429,86200.0
2007-08-27 15:50:00,26.85,26.86,26.75,26.78,49000.0,17.4225,17.429,17.3576,17.3771,49000.0
2007-08-27 15:55:00,26.78,26.78,26.73,26.75,82600.0,17.3771,17.3771,17.3446,17.3576,82600.0
2007-08-28 09:30:00,26.58,26.6,26.41,26.45,54800.0,17.2473,17.2603,17.137,17.163,54800.0
2007-08-28 09:35:00,26.45,26.61,26.43,26.61,54000.0,17.163,17.2668,17.15,17.2668,54000.0
2007-08-28 09:40:00,26.6,26.68,26.46,26.53,65800.0,17.2603,17.3122,17.1694,17.2149,65800.0
2007-08-28 09:45:00,26.53,26.55,26.39,26.5,59400.0,17.2149,17.2278,17.124,17.1954,59400.0
2007-08-28 09:50:00,26.5,26.6,26.46,26.6,34400.0,17.1954,17.2603,17.1694,17.2603,34400.0
2007-08-28 09:55:00,26.59,26.61,26.53,26.54,28800.0,17.2538,17.2668,17.2149,17.2214,28800.0
2007-08-28 10:00:00,26.54,26.63,26.53,26.56,21800.0,17.2214,17.2798,17.2149,17.2343,21800.0
2007-08-28 10:05:00,26.56,26.56,26.48,26.52,23400.0,17.2343,17.2343,17.1824,17.2084,23400.0
2007-08-28 10:10:00,26.53,26.58,26.53,26.55,24200.0,17.2149,17.2473,17.2149,17.2278,24200.0
2007-08-28 10:15:00,26.55,26.57,26.53,26.57,20000.0,17.2278,17.2408,17.2149,17.2408,20000.0
2007-08-28 10:20:00,26.57,26.58,26.53,26.57,24400.0,17.2408,17.2473,17.2149,17.2408,24400.0
2007-08-28 10:25:00,26.57,26.59,26.55,26.57,17600.0,17.2408,17.2538,17.2278,17.2408,17600.0
2007-08-28 10:30:00,26.57,26.57,26.53,26.54,11200.0,17.2408,17.2408,17.2149,17.2214,11200.0
2007-08-28 10:35:00,26.53,26.55,26.52,26.54,6800.0,17.2149,17.2278,17.2084,17.2214,6800.0
2007-08-28 10:40:00,26.53,26.58,26.53,26.58,28200.0,17.2149,17.2473,17.2149,17.2473,28200.0
2007-08-28 10:45:00,26.58,26.59,26.57,26.58,35400.0,17.2473,17.2538,17.2408,17.2473,35400.0
2007-08-28 10:50:00,26.59,26.6,26.53,26.53,44600.0,17.2538,17.2603,17.2149,17.2149,44600.0
2007-08-28 10:55:00,26.53,26.53,26.49,26.52,13400.0,17.2149,17.2149,17.1889,17.2084,13400.0
2007-08-28 11:00:00,26.52,26.53,26.5,26.53,30200.0,17.2084,17.2149,17.1954,17.2149,30200.0
2007-08-28 11:05:00,26.52,26.55,26.5,26.53,19200.0,17.2084,17.2278,17.1954,17.2149,19200.0
2007-08-28 11:10:00,26.51,26.55,26.48,26.53,75800.0,17.2019,17.2278,17.1824,17.2149,75800.0
2007-08-28 11:15:00,26.52,26.55,26.5,26.52,52400.0,17.2084,17.2278,17.1954,17.2084,52400.0
2007-08-28 11:20:00,26.52,26.52,26.43,26.44,43000.0,17.2084,17.2084,17.15,17.1565,43000.0
2007-08-28 11:25:00,26.44,26.52,26.44,26.51,56200.0,17.1565,17.2084,17.1565,17.2019,56200.0
2007-08-28 11:30:00,26.5,26.52,26.46,26.5,29000.0,17.1954,17.2084,17.1694,17.1954,29000.0
2007-08-28 11:35:00,26.5,26.54,26.47,26.49,36800.0,17.1954,17.2214,17.1759,17.1889,36800.0
2007-08-28 11:40:00,26.48,26.48,26.38,26.39,23800.0,17.1824,17.1824,17.1175,17.124,23800.0
2007-08-28 11:45:00,26.38,26.39,26.28,26.33,54000.0,17.1175,17.124,17.0526,17.0851,54000.0
2007-08-28 11:50:00,26.33,26.39,26.31,26.35,21800.0,17.0851,17.124,17.0721,17.0981,21800.0
2007-08-28 11:55:00,26.36,26.4,26.36,26.38,17600.0,17.1046,17.1305,17.1046,17.1175,17600.0
2007-08-28 12:00:00,26.39,26.41,26.37,26.4,21200.0,17.124,17.137,17.111,17.1305,21200.0
2007-08-28 12:05:00,26.4,26.45,26.39,26.45,27000.0,17.1305,17.163,17.124,17.163,27000.0
2007-08-28 12:10:00,26.43,26.46,26.43,26.46,12000.0,17.15,17.1694,17.15,17.1694,12000.0
2007-08-28 12:15:00,26.46,26.5,26.46,26.48,31600.0,17.1694,17.1954,17.1694,17.1824,31600.0
2007-08-28 12:20:00,26.47,26.49,26.46,26.49,44200.0,17.1759,17.1889,17.1694,17.1889,44200.0
2007-08-28 12:25:00,26.49,26.49,26.42,26.44,41800.0,17.1889,17.1889,17.1435,17.1565,41800.0
2007-08-28 12:30:00,26.45,26.47,26.45,26.47,12800.0,17.163,17.1759,17.163,17.1759,12800.0
2007-08-28 12:35:00,26.46,26.49,26.44,26.46,18200.0,17.1694,17.1889,17.1565,17.1694,18200.0
2007-08-28 12:40:00,26.47,26.47,26.41,26.45,12800.0,17.1759,17.1759,17.137,17.163,12800.0
2007-08-28 12:45:00,26.45,26.46,26.42,26.45,12600.0,17.163,17.1694,17.1435,17.163,12600.0
2007-08-28 12:50:00,26.44,26.52,26.44,26.52,16200.0,17.1565,17.2084,17.1565,17.2084,16200.0
2007-08-28 12:55:00,26.51,26.53,26.49,26.49,12200.0,17.2019,17.2149,17.1889,17.1889,12200.0
2007-08-28 13:00:00,26.5,26.5,26.48,26.49,7600.0,17.1954,17.1954,17.1824,17.1889,7600.0
2007-08-28 13:05:00,26.5,26.5,26.46,26.48,23400.0,17.1954,17.1954,17.1694,17.1824,23400.0
2007-08-28 13:10:00,26.47,26.5,26.47,26.5,10800.0,17.1759,17.1954,17.1759,17.1954,10800.0
2007-08-28 13:15:00,26.5,26.5,26.48,26.5,8400.0,17.1954,17.1954,17.1824,17.1954,8400.0
2007-08-28 13:20:00,26.51,26.57,26.49,26.55,48800.0,17.2019,17.2408,17.1889,17.2278,48800.0
2007-08-28 13:25:00,26.54,26.56,26.54,26.55,15400.0,17.2214,17.2343,17.2214,17.2278,15400.0
2007-08-28 13:30:00,26.55,26.56,26.51,26.52,16400.0,17.2278,17.2343,17.2019,17.2084,16400.0
2007-08-28 13:35:00,26.52,26.59,26.51,26.58,28000.0,17.2084,17.2538,17.2019,17.2473,28000.0
2007-08-28 13:40:00,26.57,26.59,26.56,26.57,12600.0,17.2408,17.2538,17.2343,17.2408,12600.0
2007-08-28 13:45:00,26.57,26.57,26.51,26.51,14400.0,17.2408,17.2408,17.2019,17.2019,14400.0
2007-08-28 13:50:00,26.52,26.52,26.48,26.5,9000.0,17.2084,17.2084,17.1824,17.1954,9000.0
2007-08-28 13:55:00,26.49,26.52,26.48,26.52,12800.0,17.1889,17.2084,17.1824,17.2084,12800.0
2007-08-28 14:00:00,26.52,26.56,26.49,26.53,79600.0,17.2084,17.2343,17.1889,17.2149,79600.0
2007-08-28 14:05:00,26.51,26.59,26.5,26.54,60000.0,17.2019,17.2538,17.1954,17.2214,60000.0
2007-08-28 14:10:00,26.54,26.54,26.43,26.43,26200.0,17.2214,17.2214,17.15,17.15,26200.0
2007-08-28 14:15:00,26.43,26.45,26.41,26.42,23800.0,17.15,17.163,17.137,17.1435,23800.0
2007-08-28 14:20:00,26.41,26.45,26.39,26.39,35000.0,17.137,17.163,17.124,17.124,35000.0
2007-08-28 14:25:00,26.39,26.41,26.38,26.41,16000.0,17.124,17.137,17.1175,17.137,16000.0
2007-08-28 14:30:00,26.41,26.43,26.36,26.36,21200.0,17.137,17.15,17.1046,17.1046,21200.0
2007-08-28 14:35:00,26.36,26.36,26.29,26.3,17600.0,17.1046,17.1046,17.0591,17.0656,17600.0
2007-08-28 14:40:00,26.31,26.35,26.27,26.32,54400.0,17.0721,17.0981,17.0462,17.0786,54400.0
2007-08-28 14:45:00,26.31,26.34,26.3,26.3,26600.0,17.0721,17.0916,17.0656,17.0656,26600.0
2007-08-28 14:50:00,26.29,26.31,26.24,26.26,20000.0,17.0591,17.0721,17.0267,17.0397,20000.0
2007-08-28 14:55:00,26.26,26.31,26.25,26.3,28200.0,17.0397,17.0721,17.0332,17.0656,28200.0
2007-08-28 15:00:00,26.3,26.31,26.29,26.31,14200.0,17.0656,17.0721,17.0591,17.0721,14200.0
2007-08-28 15:05:00,26.3,26.3,26.23,26.24,16400.0,17.0656,17.0656,17.0202,17.0267,16400.0
2007-08-28 15:10:00,26.23,26.27,26.23,26.23,21200.0,17.0202,17.0462,17.0202,17.0202,21200.0
2007-08-28 15:15:00,26.22,26.25,26.22,26.22,23400.0,17.0137,17.0332,17.0137,17.0137,23400.0
2007-08-28 15:20:00,26.23,26.23,26.18,26.18,29600.0,17.0202,17.0202,16.9878,16.9878,29600.0
2007-08-28 15:25:00,26.18,26.2,26.15,26.17,44800.0,16.9878,17.0007,16.9683,16.9813,44800.0
2007-08-28 15:30:00,26.17,26.18,26.15,26.16,52400.0,16.9813,16.9878,16.9683,16.9748,52400.0
2007-08-28 15:35:00,26.16,26.16,26.1,26.14,62200.0,16.9748,16.9748,16.9358,16.9618,62200.0
2007-08-28 15:40:00,26.14,26.14,26.07,26.11,87000.0,16.9618,16.9618,16.9164,16.9423,87000.0
2007-08-28 15:45:00,26.11,26.15,26.1,26.11,187200.0,16.9423,16.9683,16.9358,16.9423,187200.0
2007-08-28 15:50:00,26.11,26.14,26.06,26.08,209200.0,16.9423,16.9618,16.9099,16.9229,209200.0
2007-08-28 15:55:00,26.08,26.09,26.05,26.06,93800.0,16.9229,16.9294,16.9034,16.9099,93800.0
2007-08-29 09:30:00,26.18,26.31,26.08,26.27,72400.0,16.9878,17.0721,16.9229,17.0462,72400.0
2007-08-29 09:35:00,26.29,26.3,26.2,26.22,41800.0,17.0591,17.0656,17.0007,17.0137,41800.0
2007-08-29 09:40:00,26.21,26.22,26.12,26.16,42200.0,17.0072,17.0137,16.9488,16.9748,42200.0
2007-08-29 09:45:00,26.17,26.2,26.07,26.08,52600.0,16.9813,17.0007,16.9164,16.9229,52600.0
2007-08-29 09:50:00,26.08,26.1,26.06,26.08,30600.0,16.9229,16.9358,16.9099,16.9229,30600.0
2007-08-29 09:55:00,26.08,26.09,26.08,26.09,35200.0,16.9229,16.9294,16.9229,16.9294,35200.0
2007-08-29 10:00:00,26.09,26.1,26.07,26.07,36200.0,16.9294,16.9358,16.9164,16.9164,36200.0
2007-08-29 10:05:00,26.07,26.1,26.07,26.07,43000.0,16.9164,16.9358,16.9164,16.9164,43000.0
2007-08-29 10:10:00,26.07,26.09,26.06,26.06,31600.0,16.9164,16.9294,16.9099,16.9099,31600.0
2007-08-29 10:15:00,26.07,26.1,26.06,26.09,21800.0,16.9164,16.9358,16.9099,16.9294,21800.0
2007-08-29 10:20:00,26.09,26.21,26.09,26.18,96200.0,16.9294,17.0072,16.9294,16.9878,96200.0
2007-08-29 10:25:00,26.18,26.18,26.16,26.18,23000.0,16.9878,16.9878,16.9748,16.9878,23000.0
2007-08-29 10:30:00,26.16,26.17,26.09,26.09,20200.0,16.9748,16.9813,16.9294,16.9294,20200.0
2007-08-29 10:35:00,26.09,26.14,26.09,26.11,35800.0,16.9294,16.9618,16.9294,16.9423,35800.0
2007-08-29 10:40:00,26.11,26.16,26.11,26.14,13800.0,16.9423,16.9748,16.9423,16.9618,13800.0
2007-08-29 10:45:00,26.15,26.19,26.14,26.15,42800.0,16.9683,16.9942,16.9618,16.9683,42800.0
2007-08-29 10:50:00,26.14,26.25,26.14,26.24,16200.0,16.9618,17.0332,16.9618,17.0267,16200.0
2007-08-29 10:55:00,26.24,26.31,26.23,26.29,29600.0,17.0267,17.0721,17.0202,17.0591,29600.0
2007-08-29 11:00:00,26.29,26.4,26.29,26.38,103400.0,17.0591,17.1305,17.0591,17.1175,103400.0
2007-08-29 11:05:00,26.38,26.43,26.36,26.42,30400.0,17.1175,17.15,17.1046,17.1435,30400.0
2007-08-29 11:10:00,26.42,26.43,26.38,26.41,28400.0,17.1435,17.15,17.1175,17.137,28400.0
2007-08-29 11:15:00,26.41,26.41,26.36,26.39,35800.0,17.137,17.137,17.1046,17.124,35800.0
2007-08-29 11:20:00,26.38,26.41,26.37,26.39,58600.0,17.1175,17.137,17.111,17.124,58600.0
2007-08-29 11:25:00,26.38,26.4,26.38,26.39,26000.0,17.1175,17.1305,17.1175,17.124,26000.0
2007-08-29 11:30:00,26.39,26.4,26.39,26.39,22400.0,17.124,17.1305,17.124,17.124,22400.0
2007-08-29 11:35:00,26.39,26.48,26.38,26.48,113200.0,17.124,17.1824,17.1175,17.1824,113200.0
2007-08-29 11:40:00,26.48,26.53,26.46,26.5,35200.0,17.1824,17.2149,17.1694,17.1954,35200.0
2007-08-29 11:45:00,26.52,26.57,26.52,26.55,31800.0,17.2084,17.2408,17.2084,17.2278,31800.0
2007-08-29 11:50:00,26.55,26.58,26.53,26.58,22200.0,17.2278,17.2473,17.2149,17.2473,22200.0
2007-08-29 11:55:00,26.58,26.64,26.57,26.61,30600.0,17.2473,17.2862,17.2408,17.2668,30600.0
2007-08-29 12:00:00,26.61,26.64,26.61,26.63,54600.0,17.2668,17.2862,17.2668,17.2798,54600.0
2007-08-29 12:05:00,26.63,26.63,26.57,26.58,29800.0,17.2798,17.2798,17.2408,17.2473,29800.0
2007-08-29 12:10:00,26.59,26.61,26.57,26.59,22200.0,17.2538,17.2668,17.2408,17.2538,22200.0
2007-08-29 12:15:00,26.59,26.61,26.57,26.6,36000.0,17.2538,17.2668,17.2408,17.2603,36000.0
2007-08-29 12:20:00,26.59,26.61,26.58,26.58,24000.0,17.2538,17.2668,17.2473,17.2473,24000.0
2007-08-29 12:25:00,26.58,26.6,26.52,26.53,24000.0,17.2473,17.2603,17.2084,17.2149,24000.0
2007-08-29 12:30:00,26.53,26.55,26.52,26.55,14400.0,17.2149,17.2278,17.2084,17.2278,14400.0
2007-08-29 12:35:00,26.54,26.57,26.48,26.5,33000.0,17.2214,17.2408,17.1824,17.1954,33000.0
2007-08-29 12:40:00,26.5,26.56,26.5,26.56,13600.0,17.1954,17.2343,17.1954,17.2343,13600.0
2007-08-29 12:45:00,26.54,26.55,26.52,26.54,16800.0,17.2214,17.2278,17.2084,17.2214,16800.0
2007-08-29 12:50:00,26.53,26.53,26.49,26.49,26600.0,17.2149,17.2149,17.1889,17.1889,26600.0
2007-08-29 12:55:00,26.49,26.52,26.47,26.52,25000.0,17.1889,17.2084,17.1759,17.2084,25000.0
2007-08-29 13:00:00,26.5,26.55,26.5,26.54,15600.0,17.1954,17.2278,17.1954,17.2214,15600.0
2007-08-29 13:05:00,26.56,26.57,26.53,26.54,20600.0,17.2343,17.2408,17.2149,17.2214,20600.0
2007-08-29 13:10:00,26.54,26.55,26.52,26.52,15800.0,17.2214,17.2278,17.2084,17.2084,15800.0
2007-08-29 13:15:00,26.52,26.53,26.5,26.5,21200.0,17.2084,17.2149,17.1954,17.1954,21200.0
2007-08-29 13:20:00,26.5,26.51,26.45,26.46,33000.0,17.1954,17.2019,17.163,17.1694,33000.0
2007-08-29 13:25:00,26.45,26.48,26.43,26.46,14800.0,17.163,17.1824,17.15,17.1694,14800.0
2007-08-29 13:30:00,26.46,26.49,26.44,26.46,16800.0,17.1694,17.1889,17.1565,17.1694,16800.0
2007-08-29 13:35:00,26.43,26.47,26.42,26.43,16800.0,17.15,17.1759,17.1435,17.15,16800.0
2007-08-29 13:40:00,26.43,26.45,26.42,26.45,20200.0,17.15,17.163,17.1435,17.163,20200.0
2007-08-29 13:45:00,26.45,26.45,26.39,26.41,18400.0,17.163,17.163,17.124,17.137,18400.0
2007-08-29 13:50:00,26.41,26.47,26.4,26.46,23800.0,17.137,17.1759,17.1305,17.1694,23800.0
2007-08-29 13:55:00,26.45,26.52,26.45,26.5,25000.0,17.163,17.2084,17.163,17.1954,25000.0
2007-08-29 14:00:00,26.5,26.6,26.5,26.57,21400.0,17.1954,17.2603,17.1954,17.2408,21400.0
2007-08-29 14:05:00,26.57,26.61,26.56,26.56,24400.0,17.2408,17.2668,17.2343,17.2343,24400.0
2007-08-29 14:10:00,26.55,26.56,26.53,26.53,36800.0,17.2278,17.2343,17.2149,17.2149,36800.0
2007-08-29 14:15:00,26.53,26.55,26.49,26.49,37600.0,17.2149,17.2278,17.1889,17.1889,37600.0
2007-08-29 14:20:00,26.5,26.55,26.49,26.53,54400.0,17.1954,17.2278,17.1889,17.2149,54400.0
2007-08-29 14:25:00,26.55,26.55,26.52,26.52,35800.0,17.2278,17.2278,17.2084,17.2084,35800.0
2007-08-29 14:30:00,26.53,26.61,26.52,26.59,33000.0,17.2149,17.2668,17.2084,17.2538,33000.0
2007-08-29 14:35:00,26.59,26.61,26.59,26.59,24200.0,17.2538,17.2668,17.2538,17.2538,24200.0
2007-08-29 14:40:00,26.61,26.61,26.57,26.57,20200.0,17.2668,17.2668,17.2408,17.2408,20200.0
2007-08-29 14:45:00,26.56,26.57,26.55,26.57,14800.0,17.2343,17.2408,17.2278,17.2408,14800.0
2007-08-29 14:50:00,26.56,26.57,26.52,26.52,30000.0,17.2343,17.2408,17.2084,17.2084,30000.0
2007-08-29 14:55:00,26.53,26.53,26.51,26.52,17400.0,17.2149,17.2149,17.2019,17.2084,17400.0
2007-08-29 15:00:00,26.51,26.55,26.5,26.55,37600.0,17.2019,17.2278,17.1954,17.2278,37600.0
2007-08-29 15:05:00,26.54,26.6,26.52,26.59,42200.0,17.2214,17.2603,17.2084,17.2538,42200.0
2007-08-29 15:10:00,26.59,26.65,26.58,26.63,39000.0,17.2538,17.2927,17.2473,17.2798,39000.0
2007-08-29 15:15:00,26.62,26.64,26.6,26.61,23000.0,17.2733,17.2862,17.2603,17.2668,23000.0
2007-08-29 15:20:00,26.63,26.65,26.61,26.64,27800.0,17.2798,17.2927,17.2668,17.2862,27800.0
2007-08-29 15:25:00,26.64,26.65,26.63,26.64,33200.0,17.2862,17.2927,17.2798,17.2862,33200.0
2007-08-29 15:30:00,26.65,26.68,26.64,26.68,74600.0,17.2927,17.3122,17.2862,17.3122,74600.0
2007-08-29 15:35:00,26.68,26.72,26.66,26.71,43800.0,17.3122,17.3382,17.2992,17.3317,43800.0
2007-08-29 15:40:00,26.72,26.75,26.67,26.68,90600.0,17.3382,17.3576,17.3057,17.3122,90600.0
2007-08-29 15:45:00,26.68,26.71,26.66,26.68,80000.0,17.3122,17.3317,17.2992,17.3122,80000.0
2007-08-29 15:50:00,26.68,26.72,26.67,26.72,176000.0,17.3122,17.3382,17.3057,17.3382,176000.0
2007-08-29 15:55:00,26.73,26.78,26.72,26.78,121200.0,17.3446,17.3771,17.3382,17.3771,121200.0
2007-08-30 09:30:00,26.58,26.8,26.56,26.7,71000.0,17.2473,17.3901,17.2343,17.3252,71000.0
2007-08-30 09:35:00,26.68,26.68,26.5,26.68,62000.0,17.3122,17.3122,17.1954,17.3122,62000.0
2007-08-30 09:40:00,26.67,26.76,26.64,26.65,36600.0,17.3057,17.3641,17.2862,17.2927,36600.0
2007-08-30 09:45:00,26.65,26.69,26.55,26.56,84400.0,17.2927,17.3187,17.2278,17.2343,84400.0
2007-08-30 09:50:00,26.57,26.6,26.45,26.57,81600.0,17.2408,17.2603,17.163,17.2408,81600.0
2007-08-30 09:55:00,26.58,26.63,26.45,26.5,63600.0,17.2473,17.2798,17.163,17.1954,63600.0
2007-08-30 10:00:00,26.51,26.61,26.5,26.54,46600.0,17.2019,17.2668,17.1954,17.2214,46600.0
2007-08-30 10:05:00,26.56,26.64,26.54,26.61,35800.0,17.2343,17.2862,17.2214,17.2668,35800.0
2007-08-30 10:10:00,26.61,26.61,26.5,26.55,36200.0,17.2668,17.2668,17.1954,17.2278,36200.0
2007-08-30 10:15:00,26.56,26.59,26.53,26.58,32800.0,17.2343,17.2538,17.2149,17.2473,32800.0
2007-08-30 10:20:00,26.58,26.63,26.53,26.53,31000.0,17.2473,17.2798,17.2149,17.2149,31000.0
2007-08-30 10:25:00,26.55,26.6,26.53,26.6,23000.0,17.2278,17.2603,17.2149,17.2603,23000.0
2007-08-30 10:30:00,26.6,26.63,26.56,26.57,21200.0,17.2603,17.2798,17.2343,17.2408,21200.0
2007-08-30 10:35:00,26.57,26.59,26.46,26.46,37400.0,17.2408,17.2538,17.1694,17.1694,37400.0
2007-08-30 10:40:00,26.47,26.49,26.45,26.45,38400.0,17.1759,17.1889,17.163,17.163,38400.0
2007-08-30 10:45:00,26.47,26.48,26.43,26.45,36400.0,17.1759,17.1824,17.15,17.163,36400.0
2007-08-30 10:50:00,26.46,26.59,26.46,26.49,68600.0,17.1694,17.2538,17.1694,17.1889,68600.0
2007-08-30 10:55:00,26.49,26.53,26.42,26.43,90600.0,17.1889,17.2149,17.1435,17.15,90600.0
2007-08-30 11:00:00,26.43,26.47,26.41,26.44,69600.0,17.15,17.1759,17.137,17.1565,69600.0
2007-08-30 11:05:00,26.43,26.43,26.41,26.43,36200.0,17.15,17.15,17.137,17.15,36200.0
2007-08-30 11:10:00,26.42,26.55,26.41,26.53,40400.0,17.1435,17.2278,17.137,17.2149,40400.0
2007-08-30 11:15:00,26.54,26.58,26.52,26.58,25400.0,17.2214,17.2473,17.2084,17.2473,25400.0
2007-08-30 11:20:00,26.59,26.62,26.57,26.59,40800.0,17.2538,17.2733,17.2408,17.2538,40800.0
2007-08-30 11:25:00,26.57,26.58,26.5,26.54,27600.0,17.2408,17.2473,17.1954,17.2214,27600.0
2007-08-30 11:30:00,26.55,26.56,26.54,26.56,14200.0,17.2278,17.2343,17.2214,17.2343,14200.0
2007-08-30 11:35:00,26.55,26.56,26.55,26.56,16800.0,17.2278,17.2343,17.2278,17.2343,16800.0
2007-08-30 11:40:00,26.55,26.59,26.55,26.58,23200.0,17.2278,17.2538,17.2278,17.2473,23200.0
2007-08-30 11:45:00,26.59,26.61,26.57,26.6,23800.0,17.2538,17.2668,17.2408,17.2603,23800.0
2007-08-30 11:50:00,26.61,26.61,26.56,26.57,22800.0,17.2668,17.2668,17.2343,17.2408,22800.0
2007-08-30 11:55:00,26.57,26.6,26.56,26.57,24800.0,17.2408,17.2603,17.2343,17.2408,24800.0
2007-08-30 12:00:00,26.57,26.58,26.54,26.57,27200.0,17.2408,17.2473,17.2214,17.2408,27200.0
2007-08-30 12:05:00,26.56,26.57,26.53,26.55,60600.0,17.2343,17.2408,17.2149,17.2278,60600.0
2007-08-30 12:10:00,26.55,26.57,26.52,26.54,23200.0,17.2278,17.2408,17.2084,17.2214,23200.0
2007-08-30 12:15:00,26.54,26.56,26.45,26.46,41600.0,17.2214,17.2343,17.163,17.1694,41600.0
2007-08-30 12:20:00,26.45,26.58,26.39,26.53,63600.0,17.163,17.2473,17.124,17.2149,63600.0
2007-08-30 12:25:00,26.53,26.56,26.47,26.53,28600.0,17.2149,17.2343,17.1759,17.2149,28600.0
2007-08-30 12:30:00,26.52,26.65,26.5,26.64,23200.0,17.2084,17.2927,17.1954,17.2862,23200.0
2007-08-30 12:35:00,26.64,26.68,26.63,26.67,23400.0,17.2862,17.3122,17.2798,17.3057,23400.0
2007-08-30 12:40:00,26.66,26.71,26.66,26.69,23000.0,17.2992,17.3317,17.2992,17.3187,23000.0
2007-08-30 12:45:00,26.7,26.74,26.67,26.68,44200.0,17.3252,17.3511,17.3057,17.3122,44200.0
2007-08-30 12:50:00,26.67,26.72,26.67,26.71,28200.0,17.3057,17.3382,17.3057,17.3317,28200.0
2007-08-30 12:55:00,26.72,26.75,26.71,26.73,45800.0,17.3382,17.3576,17.3317,17.3446,45800.0
2007-08-30 13:00:00,26.71,26.74,26.71,26.73,23800.0,17.3317,17.3511,17.3317,17.3446,23800.0
2007-08-30 13:05:00,26.73,26.75,26.72,26.75,19400.0,17.3446,17.3576,17.3382,17.3576,19400.0
2007-08-30 13:10:00,26.75,26.75,26.7,26.74,18400.0,17.3576,17.3576,17.3252,17.3511,18400.0
2007-08-30 13:15:00,26.75,26.75,26.71,26.72,14200.0,17.3576,17.3576,17.3317,17.3382,14200.0
2007-08-30 13:20:00,26.73,26.74,26.71,26.72,11400.0,17.3446,17.3511,17.3317,17.3382,11400.0
2007-08-30 13:25:00,26.72,26.72,26.67,26.68,23800.0,17.3382,17.3382,17.3057,17.3122,23800.0
2007-08-30 13:30:00,26.68,26.68,26.58,26.6,17200.0,17.3122,17.3122,17.2473,17.2603,17200.0
2007-08-30 13:35:00,26.61,26.64,26.59,26.64,11400.0,17.2668,17.2862,17.2538,17.2862,11400.0
2007-08-30 13:40:00,26.64,26.66,26.6,26.63,16400.0,17.2862,17.2992,17.2603,17.2798,16400.0
2007-08-30 13:45:00,26.63,26.64,26.59,26.6,16600.0,17.2798,17.2862,17.2538,17.2603,16600.0
2007-08-30 13:50:00,26.6,26.64,26.56,26.64,16000.0,17.2603,17.2862,17.2343,17.2862,16000.0
2007-08-30 13:55:00,26.62,26.7,26.61,26.7,19400.0,17.2733,17.3252,17.2668,17.3252,19400.0
2007-08-30 14:00:00,26.68,26.74,26.68,26.72,33800.0,17.3122,17.3511,17.3122,17.3382,33800.0
2007-08-30 14:05:00,26.72,26.73,26.68,26.68,23200.0,17.3382,17.3446,17.3122,17.3122,23200.0
2007-08-30 14:10:00,26.68,26.7,26.68,26.68,19800.0,17.3122,17.3252,17.3122,17.3122,19800.0
2007-08-30 14:15:00,26.68,26.7,26.65,26.65,18800.0,17.3122,17.3252,17.2927,17.2927,18800.0
2007-08-30 14:20:00,26.64,26.68,26.63,26.68,17600.0,17.2862,17.3122,17.2798,17.3122,17600.0
2007-08-30 14:25:00,26.68,26.7,26.61,26.61,22000.0,17.3122,17.3252,17.2668,17.2668,22000.0
2007-08-30 14:30:00,26.61,26.64,26.55,26.57,52600.0,17.2668,17.2862,17.2278,17.2408,52600.0
2007-08-30 14:35:00,26.57,26.63,26.56,26.6,22000.0,17.2408,17.2798,17.2343,17.2603,22000.0
2007-08-30 14:40:00,26.6,26.6,26.52,26.52,22000.0,17.2603,17.2603,17.2084,17.2084,22000.0
2007-08-30 14:45:00,26.51,26.54,26.43,26.48,36600.0,17.2019,17.2214,17.15,17.1824,36600.0
2007-08-30 14:50:00,26.46,26.5,26.45,26.5,27200.0,17.1694,17.1954,17.163,17.1954,27200.0
2007-08-30 14:55:00,26.49,26.54,26.46,26.47,34600.0,17.1889,17.2214,17.1694,17.1759,34600.0
2007-08-30 15:00:00,26.47,26.56,26.47,26.55,24400.0,17.1759,17.2343,17.1759,17.2278,24400.0
2007-08-30 15:05:00,26.55,26.59,26.52,26.58,26600.0,17.2278,17.2538,17.2084,17.2473,26600.0
2007-08-30 15:10:00,26.58,26.64,26.56,26.6,41200.0,17.2473,17.2862,17.2343,17.2603,41200.0
2007-08-30 15:15:00,26.61,26.61,26.59,26.6,16800.0,17.2668,17.2668,17.2538,17.2603,16800.0
2007-08-30 15:20:00,26.6,26.66,26.58,26.64,26800.0,17.2603,17.2992,17.2473,17.2862,26800.0
2007-08-30 15:25:00,26.65,26.65,26.55,26.55,26600.0,17.2927,17.2927,17.2278,17.2278,26600.0
2007-08-30 15:30:00,26.56,26.61,26.55,26.57,32600.0,17.2343,17.2668,17.2278,17.2408,32600.0
2007-08-30 15:35:00,26.57,26.57,26.47,26.49,58200.0,17.2408,17.2408,17.1759,17.1889,58200.0
2007-08-30 15:40:00,26.47,26.49,26.42,26.43,60800.0,17.1759,17.1889,17.1435,17.15,60800.0
2007-08-30 15:45:00,26.43,26.52,26.43,26.5,44800.0,17.15,17.2084,17.15,17.1954,44800.0
2007-08-30 15:50:00,26.51,26.57,26.49,26.54,55200.0,17.2019,17.2408,17.1889,17.2214,55200.0
2007-08-30 15:55:00,26.54,26.59,26.53,26.56,109800.0,17.2214,17.2538,17.2149,17.2343,109800.0
2007-08-31 09:30:00,26.85,26.99,26.78,26.83,53400.0,17.4225,17.5133,17.3771,17.4095,53400.0
2007-08-31 09:35:00,26.89,26.89,26.73,26.85,51000.0,17.4485,17.4485,17.3446,17.4225,51000.0
2007-08-31 09:40:00,26.84,26.84,26.66,26.74,68000.0,17.416,17.416,17.2992,17.3511,68000.0
2007-08-31 09:45:00,26.75,26.92,26.7,26.82,35400.0,17.3576,17.4679,17.3252,17.403,35400.0
2007-08-31 09:50:00,26.82,26.93,26.79,26.89,30400.0,17.403,17.4744,17.3836,17.4485,30400.0
2007-08-31 09:55:00,26.9,26.9,26.81,26.88,38600.0,17.4549,17.4549,17.3966,17.442,38600.0
2007-08-31 10:00:00,26.87,26.96,26.67,26.73,57000.0,17.4355,17.4939,17.3057,17.3446,57000.0
2007-08-31 10:05:00,26.74,26.84,26.73,26.73,28600.0,17.3511,17.416,17.3446,17.3446,28600.0
2007-08-31 10:10:00,26.74,26.78,26.66,26.71,40800.0,17.3511,17.3771,17.2992,17.3317,40800.0
2007-08-31 10:15:00,26.7,26.79,26.66,26.78,50200.0,17.3252,17.3836,17.2992,17.3771,50200.0
2007-08-31 10:20:00,26.78,26.82,26.75,26.75,36000.0,17.3771,17.403,17.3576,17.3576,36000.0
2007-08-31 10:25:00,26.77,26.8,26.69,26.77,16000.0,17.3706,17.3901,17.3187,17.3706,16000.0
2007-08-31 10:30:00,26.77,26.84,26.75,26.8,18600.0,17.3706,17.416,17.3576,17.3901,18600.0
2007-08-31 10:35:00,26.82,26.86,26.79,26.8,15400.0,17.403,17.429,17.3836,17.3901,15400.0
2007-08-31 10:40:00,26.8,26.83,26.76,26.76,23600.0,17.3901,17.4095,17.3641,17.3641,23600.0
2007-08-31 10:45:00,26.77,26.77,26.68,26.7,51800.0,17.3706,17.3706,17.3122,17.3252,51800.0
2007-08-31 10:50:00,26.7,26.76,26.66,26.75,34400.0,17.3252,17.3641,17.2992,17.3576,34400.0
2007-08-31 10:55:00,26.75,26.77,26.7,26.7,33800.0,17.3576,17.3706,17.3252,17.3252,33800.0
2007-08-31 11:00:00,26.7,26.75,26.63,26.67,17800.0,17.3252,17.3576,17.2798,17.3057,17800.0
2007-08-31 11:05:00,26.67,26.71,26.6,26.63,43600.0,17.3057,17.3317,17.2603,17.2798,43600.0
2007-08-31 11:10:00,26.62,26.67,26.56,26.64,36000.0,17.2733,17.3057,17.2343,17.2862,36000.0
2007-08-31 11:15:00,26.66,26.68,26.59,26.68,23400.0,17.2992,17.3122,17.2538,17.3122,23400.0
2007-08-31 11:20:00,26.68,26.7,26.61,26.65,15200.0,17.3122,17.3252,17.2668,17.2927,15200.0
2007-08-31 11:25:00,26.65,26.7,26.63,26.7,26800.0,17.2927,17.3252,17.2798,17.3252,26800.0
2007-08-31 11:30:00,26.7,26.78,26.67,26.78,20600.0,17.3252,17.3771,17.3057,17.3771,20600.0
2007-08-31 11:35:00,26.78,26.84,26.78,26.84,29000.0,17.3771,17.416,17.3771,17.416,29000.0
2007-08-31 11:40:00,26.85,26.85,26.81,26.81,17600.0,17.4225,17.4225,17.3966,17.3966,17600.0
2007-08-31 11:45:00,26.81,26.83,26.77,26.82,28600.0,17.3966,17.4095,17.3706,17.403,28600.0
2007-08-31 11:50:00,26.83,26.88,26.83,26.87,10000.0,17.4095,17.442,17.4095,17.4355,10000.0
2007-08-31 11:55:00,26.87,26.9,26.84,26.89,13000.0,17.4355,17.4549,17.416,17.4485,13000.0
2007-08-31 12:00:00,26.9,26.9,26.86,26.88,8600.0,17.4549,17.4549,17.429,17.442,8600.0
2007-08-31 12:05:00,26.88,26.88,26.83,26.84,7600.0,17.442,17.442,17.4095,17.416,7600.0
2007-08-31 12:10:00,26.84,26.85,26.82,26.83,8800.0,17.416,17.4225,17.403,17.4095,8800.0
2007-08-31 12:15:00,26.83,26.87,26.8,26.87,11800.0,17.4095,17.4355,17.3901,17.4355,11800.0
2007-08-31 12:20:00,26.87,26.95,26.87,26.93,24400.0,17.4355,17.4874,17.4355,17.4744,24400.0
2007-08-31 12:25:00,26.93,26.93,26.9,26.9,11000.0,17.4744,17.4744,17.4549,17.4549,11000.0
2007-08-31 12:30:00,26.91,27.0,26.91,26.98,32000.0,17.4614,17.5198,17.4614,17.5069,32000.0
2007-08-31 12:35:00,27.0,27.0,26.98,27.0,13400.0,17.5198,17.5198,17.5069,17.5198,13400.0
2007-08-31 12:40:00,27.0,27.04,26.99,27.0,31800.0,17.5198,17.5458,17.5133,17.5198,31800.0
2007-08-31 12:45:00,27.01,27.03,27.0,27.02,5600.0,17.5263,17.5393,17.5198,17.5328,5600.0
2007-08-31 12:50:00,27.02,27.02,26.94,26.94,15200.0,17.5328,17.5328,17.4809,17.4809,15200.0
2007-08-31 12:55:00,26.95,26.96,26.92,26.93,14200.0,17.4874,17.4939,17.4679,17.4744,14200.0
2007-08-31 13:00:00,26.93,26.93,26.88,26.89,9000.0,17.4744,17.4744,17.442,17.4485,9000.0
2007-08-31 13:05:00,26.89,26.89,26.86,26.86,12400.0,17.4485,17.4485,17.429,17.429,12400.0
2007-08-31 13:10:00,26.87,26.88,26.86,26.88,6800.0,17.4355,17.442,17.429,17.442,6800.0
2007-08-31 13:15:00,26.88,26.88,26.84,26.84,8000.0,17.442,17.442,17.416,17.416,8000.0
2007-08-31 13:20:00,26.85,26.85,26.8,26.81,8800.0,17.4225,17.4225,17.3901,17.3966,8800.0
2007-08-31 13:25:00,26.81,26.81,26.79,26.79,12000.0,17.3966,17.3966,17.3836,17.3836,12000.0
2007-08-31 13:30:00,26.8,26.8,26.74,26.75,26000.0,17.3901,17.3901,17.3511,17.3576,26000.0
2007-08-31 13:35:00,26.75,26.81,26.75,26.8,7400.0,17.3576,17.3966,17.3576,17.3901,7400.0
2007-08-31 13:40:00,26.81,26.81,26.75,26.75,13200.0,17.3966,17.3966,17.3576,17.3576,13200.0
2007-08-31 13:45:00,26.75,26.75,26.68,26.7,17400.0,17.3576,17.3576,17.3122,17.3252,17400.0
2007-08-31 13:50:00,26.69,26.72,26.68,26.72,9000.0,17.3187,17.3382,17.3122,17.3382,9000.0
2007-08-31 13:55:00,26.72,26.73,26.71,26.71,6400.0,17.3382,17.3446,17.3317,17.3317,6400.0
2007-08-31 14:00:00,26.72,26.77,26.71,26.77,21800.0,17.3382,17.3706,17.3317,17.3706,21800.0
2007-08-31 14:05:00,26.77,26.77,26.73,26.75,12800.0,17.3706,17.3706,17.3446,17.3576,12800.0
2007-08-31 14:10:00,26.77,26.78,26.73,26.73,20800.0,17.3706,17.3771,17.3446,17.3446,20800.0
2007-08-31 14:15:00,26.74,26.75,26.71,26.71,15400.0,17.3511,17.3576,17.3317,17.3317,15400.0
2007-08-31 14:20:00,26.72,26.72,26.61,26.63,33400.0,17.3382,17.3382,17.2668,17.2798,33400.0
2007-08-31 14:25:00,26.63,26.68,26.63,26.68,21200.0,17.2798,17.3122,17.2798,17.3122,21200.0
2007-08-31 14:30:00,26.68,26.68,26.65,26.67,15200.0,17.3122,17.3122,17.2927,17.3057,15200.0
2007-08-31 14:35:00,26.67,26.69,26.61,26.68,19000.0,17.3057,17.3187,17.2668,17.3122,19000.0
2007-08-31 14:40:00,26.68,26.69,26.68,26.69,6600.0,17.3122,17.3187,17.3122,17.3187,6600.0
2007-08-31 14:45:00,26.7,26.7,26.66,26.67,19600.0,17.3252,17.3252,17.2992,17.3057,19600.0
2007-08-31 14:50:00,26.67,26.67,26.65,26.65,14400.0,17.3057,17.3057,17.2927,17.2927,14400.0
2007-08-31 14:55:00,26.66,26.66,26.62,26.63,17800.0,17.2992,17.2992,17.2733,17.2798,17800.0
2007-08-31 15:00:00,26.61,26.67,26.61,26.67,17000.0,17.2668,17.3057,17.2668,17.3057,17000.0
2007-08-31 15:05:00,26.67,26.71,26.66,26.7,18400.0,17.3057,17.3317,17.2992,17.3252,18400.0
2007-08-31 15:10:00,26.7,26.73,26.69,26.73,18000.0,17.3252,17.3446,17.3187,17.3446,18000.0
2007-08-31 15:15:00,26.73,26.74,26.72,26.73,17400.0,17.3446,17.3511,17.3382,17.3446,17400.0
2007-08-31 15:20:00,26.73,26.73,26.67,26.68,23400.0,17.3446,17.3446,17.3057,17.3122,23400.0
2007-08-31 15:25:00,26.68,26.73,26.68,26.72,15600.0,17.3122,17.3446,17.3122,17.3382,15600.0
2007-08-31 15:30:00,26.73,26.77,26.73,26.75,15600.0,17.3446,17.3706,17.3446,17.3576,15600.0
2007-08-31 15:35:00,26.76,26.86,26.76,26.83,44400.0,17.3641,17.429,17.3641,17.4095,44400.0
2007-08-31 15:40:00,26.83,26.87,26.81,26.86,79200.0,17.4095,17.4355,17.3966,17.429,79200.0
2007-08-31 15:45:00,26.86,26.87,26.82,26.82,51000.0,17.429,17.4355,17.403,17.403,51000.0
2007-08-31 15:50:00,26.82,26.82,26.72,26.74,62600.0,17.403,17.403,17.3382,17.3511,62600.0
2007-08-31 15:55:00,26.74,26.77,26.61,26.62,161200.0,17.3511,17.3706,17.2668,17.2733,161200.0
2007-09-04 09:30:00,26.65,26.65,26.48,26.62,79000.0,17.2927,17.2927,17.1824,17.2733,79000.0
2007-09-04 09:35:00,26.6,26.8,26.57,26.75,83400.0,17.2603,17.3901,17.2408,17.3576,83400.0
2007-09-04 09:40:00,26.74,26.85,26.73,26.78,57200.0,17.3511,17.4225,17.3446,17.3771,57200.0
2007-09-04 09:45:00,26.78,26.79,26.65,26.65,55800.0,17.3771,17.3836,17.2927,17.2927,55800.0
2007-09-04 09:50:00,26.66,26.67,26.58,26.59,50000.0,17.2992,17.3057,17.2473,17.2538,50000.0
2007-09-04 09:55:00,26.59,26.64,26.58,26.6,46800.0,17.2538,17.2862,17.2473,17.2603,46800.0
2007-09-04 10:00:00,26.61,26.69,26.52,26.64,125800.0,17.2668,17.3187,17.2084,17.2862,125800.0
2007-09-04 10:05:00,26.64,26.69,26.61,26.61,23200.0,17.2862,17.3187,17.2668,17.2668,23200.0
2007-09-04 10:10:00,26.63,26.63,26.58,26.62,30400.0,17.2798,17.2798,17.2473,17.2733,30400.0
2007-09-04 10:15:00,26.62,26.63,26.57,26.59,27000.0,17.2733,17.2798,17.2408,17.2538,27000.0
2007-09-04 10:20:00,26.59,26.67,26.58,26.6,61800.0,17.2538,17.3057,17.2473,17.2603,61800.0
2007-09-04 10:25:00,26.61,26.65,26.61,26.64,43000.0,17.2668,17.2927,17.2668,17.2862,43000.0
2007-09-04 10:30:00,26.63,26.75,26.63,26.75,65200.0,17.2798,17.3576,17.2798,17.3576,65200.0
2007-09-04 10:35:00,26.74,26.81,26.7,26.76,55200.0,17.3511,17.3966,17.3252,17.3641,55200.0
2007-09-04 10:40:00,26.75,26.8,26.75,26.75,57200.0,17.3576,17.3901,17.3576,17.3576,57200.0
2007-09-04 10:45:00,26.75,26.77,26.72,26.74,47800.0,17.3576,17.3706,17.3382,17.3511,47800.0
2007-09-04 10:50:00,26.73,26.74,26.7,26.7,29800.0,17.3446,17.3511,17.3252,17.3252,29800.0
2007-09-04 10:55:00,26.71,26.71,26.65,26.68,26600.0,17.3317,17.3317,17.2927,17.3122,26600.0
2007-09-04 11:00:00,26.68,26.7,26.63,26.63,17400.0,17.3122,17.3252,17.2798,17.2798,17400.0
2007-09-04 11:05:00,26.61,26.67,26.61,26.64,64400.0,17.2668,17.3057,17.2668,17.2862,64400.0
2007-09-04 11:10:00,26.64,26.66,26.61,26.63,26200.0,17.2862,17.2992,17.2668,17.2798,26200.0
2007-09-04 11:15:00,26.63,26.65,26.61,26.63,36200.0,17.2798,17.2927,17.2668,17.2798,36200.0
2007-09-04 11:20:00,26.64,26.65,26.61,26.64,40000.0,17.2862,17.2927,17.2668,17.2862,40000.0
2007-09-04 11:25:00,26.64,26.64,26.56,26.57,58000.0,17.2862,17.2862,17.2343,17.2408,58000.0
2007-09-04 11:30:00,26.57,26.59,26.57,26.57,28000.0,17.2408,17.2538,17.2408,17.2408,28000.0
2007-09-04 11:35:00,26.57,26.58,26.5,26.58,103000.0,17.2408,17.2473,17.1954,17.2473,103000.0
2007-09-04 11:40:00,26.58,26.59,26.54,26.55,41800.0,17.2473,17.2538,17.2214,17.2278,41800.0
2007-09-04 11:45:00,26.55,26.56,26.54,26.56,10800.0,17.2278,17.2343,17.2214,17.2343,10800.0
2007-09-04 11:50:00,26.56,26.61,26.52,26.61,97000.0,17.2343,17.2668,17.2084,17.2668,97000.0
2007-09-04 11:55:00,26.6,26.61,26.58,26.6,63200.0,17.2603,17.2668,17.2473,17.2603,63200.0
2007-09-04 12:00:00,26.6,26.63,26.6,26.6,30000.0,17.2603,17.2798,17.2603,17.2603,30000.0
2007-09-04 12:05:00,26.61,26.62,26.6,26.61,10400.0,17.2668,17.2733,17.2603,17.2668,10400.0
2007-09-04 12:10:00,26.61,26.63,26.58,26.59,40000.0,17.2668,17.2798,17.2473,17.2538,40000.0
2007-09-04 12:15:00,26.59,26.61,26.59,26.61,66000.0,17.2538,17.2668,17.2538,17.2668,66000.0
2007-09-04 12:20:00,26.6,26.62,26.6,26.6,34200.0,17.2603,17.2733,17.2603,17.2603,34200.0
2007-09-04 12:25:00,26.6,26.61,26.6,26.61,7600.0,17.2603,17.2668,17.2603,17.2668,7600.0
2007-09-04 12:30:00,26.61,26.63,26.6,26.6,15200.0,17.2668,17.2798,17.2603,17.2603,15200.0
2007-09-04 12:35:00,26.61,26.61,26.59,26.61,22600.0,17.2668,17.2668,17.2538,17.2668,22600.0
2007-09-04 12:40:00,26.6,26.63,26.59,26.62,20400.0,17.2603,17.2798,17.2538,17.2733,20400.0
2007-09-04 12:45:00,26.62,26.63,26.6,26.6,32400.0,17.2733,17.2798,17.2603,17.2603,32400.0
2007-09-04 12:50:00,26.6,26.6,26.53,26.58,75200.0,17.2603,17.2603,17.2149,17.2473,75200.0
2007-09-04 12:55:00,26.58,26.61,26.58,26.6,19800.0,17.2473,17.2668,17.2473,17.2603,19800.0
2007-09-04 13:00:00,26.6,26.64,26.6,26.64,15000.0,17.2603,17.2862,17.2603,17.2862,15000.0
2007-09-04 13:05:00,26.62,26.64,26.52,26.54,140000.0,17.2733,17.2862,17.2084,17.2214,140000.0
2007-09-04 13:10:00,26.55,26.64,26.54,26.61,32400.0,17.2278,17.2862,17.2214,17.2668,32400.0
2007-09-04 13:15:00,26.61,26.62,26.59,26.59,20000.0,17.2668,17.2733,17.2538,17.2538,20000.0
2007-09-04 13:20:00,26.59,26.62,26.52,26.53,92000.0,17.2538,17.2733,17.2084,17.2149,92000.0
2007-09-04 13:25:00,26.53,26.56,26.53,26.55,47800.0,17.2149,17.2343,17.2149,17.2278,47800.0
2007-09-04 13:30:00,26.55,26.56,26.52,26.56,54600.0,17.2278,17.2343,17.2084,17.2343,54600.0
2007-09-04 13:35:00,26.56,26.58,26.53,26.56,65400.0,17.2343,17.2473,17.2149,17.2343,65400.0
2007-09-04 13:40:00,26.56,26.57,26.5,26.52,69000.0,17.2343,17.2408,17.1954,17.2084,69000.0
2007-09-04 13:45:00,26.53,26.63,26.5,26.61,59800.0,17.2149,17.2798,17.1954,17.2668,59800.0
2007-09-04 13:50:00,26.61,26.61,26.53,26.58,126400.0,17.2668,17.2668,17.2149,17.2473,126400.0
2007-09-04 13:55:00,26.58,26.61,26.56,26.58,24600.0,17.2473,17.2668,17.2343,17.2473,24600.0
2007-09-04 14:00:00,26.6,26.6,26.51,26.53,74000.0,17.2603,17.2603,17.2019,17.2149,74000.0
2007-09-04 14:05:00,26.54,26.54,26.49,26.5,75600.0,17.2214,17.2214,17.1889,17.1954,75600.0
2007-09-04 14:10:00,26.51,26.56,26.51,26.56,19600.0,17.2019,17.2343,17.2019,17.2343,19600.0
2007-09-04 14:15:00,26.56,26.58,26.54,26.55,32200.0,17.2343,17.2473,17.2214,17.2278,32200.0
2007-09-04 14:20:00,26.54,26.58,26.51,26.56,77000.0,17.2214,17.2473,17.2019,17.2343,77000.0
2007-09-04 14:25:00,26.57,26.61,26.57,26.59,27800.0,17.2408,17.2668,17.2408,17.2538,27800.0
2007-09-04 14:30:00,26.6,26.64,26.6,26.61,25000.0,17.2603,17.2862,17.2603,17.2668,25000.0
2007-09-04 14:35:00,26.63,26.64,26.59,26.63,57800.0,17.2798,17.2862,17.2538,17.2798,57800.0
2007-09-04 14:40:00,26.63,26.65,26.62,26.64,17600.0,17.2798,17.2927,17.2733,17.2862,17600.0
2007-09-04 14:45:00,26.64,26.67,26.64,26.65,27800.0,17.2862,17.3057,17.2862,17.2927,27800.0
2007-09-04 14:50:00,26.65,26.66,26.6,26.64,54600.0,17.2927,17.2992,17.2603,17.2862,54600.0
2007-09-04 14:55:00,26.65,26.66,26.63,26.66,20400.0,17.2927,17.2992,17.2798,17.2992,20400.0
2007-09-04 15:00:00,26.66,26.67,26.64,26.66,29600.0,17.2992,17.3057,17.2862,17.2992,29600.0
2007-09-04 15:05:00,26.66,26.68,26.65,26.68,33000.0,17.2992,17.3122,17.2927,17.3122,33000.0
2007-09-04 15:10:00,26.68,26.73,26.65,26.71,50200.0,17.3122,17.3446,17.2927,17.3317,50200.0
2007-09-04 15:15:00,26.71,26.74,26.71,26.74,26200.0,17.3317,17.3511,17.3317,17.3511,26200.0
2007-09-04 15:20:00,26.73,26.75,26.71,26.75,34600.0,17.3446,17.3576,17.3317,17.3576,34600.0
2007-09-04 15:25:00,26.74,26.78,26.74,26.78,47200.0,17.3511,17.3771,17.3511,17.3771,47200.0
2007-09-04 15:30:00,26.78,26.83,26.78,26.82,44600.0,17.3771,17.4095,17.3771,17.403,44600.0
2007-09-04 15:35:00,26.83,26.83,26.75,26.76,39200.0,17.4095,17.4095,17.3576,17.3641,39200.0
2007-09-04 15:40:00,26.77,26.77,26.72,26.73,55800.0,17.3706,17.3706,17.3382,17.3446,55800.0
2007-09-04 15:45:00,26.72,26.73,26.67,26.71,66800.0,17.3382,17.3446,17.3057,17.3317,66800.0
2007-09-04 15:50:00,26.71,26.72,26.69,26.7,58800.0,17.3317,17.3382,17.3187,17.3252,58800.0
2007-09-04 15:55:00,26.71,26.71,26.67,26.68,64600.0,17.3317,17.3317,17.3057,17.3122,64600.0
2007-09-05 09:30:00,26.41,26.72,26.41,26.59,67200.0,17.137,17.3382,17.137,17.2538,67200.0
2007-09-05 09:35:00,26.59,26.64,26.5,26.5,92800.0,17.2538,17.2862,17.1954,17.1954,92800.0
2007-09-05 09:40:00,26.5,26.55,26.38,26.39,45400.0,17.1954,17.2278,17.1175,17.124,45400.0
2007-09-05 09:45:00,26.39,26.52,26.39,26.51,46200.0,17.124,17.2084,17.124,17.2019,46200.0
2007-09-05 09:50:00,26.51,26.54,26.49,26.54,39000.0,17.2019,17.2214,17.1889,17.2214,39000.0
2007-09-05 09:55:00,26.55,26.56,26.5,26.5,45000.0,17.2278,17.2343,17.1954,17.1954,45000.0
2007-09-05 10:00:00,26.5,26.55,26.44,26.53,98200.0,17.1954,17.2278,17.1565,17.2149,98200.0
2007-09-05 10:05:00,26.52,26.54,26.47,26.49,36400.0,17.2084,17.2214,17.1759,17.1889,36400.0
2007-09-05 10:10:00,26.48,26.5,26.44,26.5,37000.0,17.1824,17.1954,17.1565,17.1954,37000.0
2007-09-05 10:15:00,26.49,26.56,26.44,26.56,49800.0,17.1889,17.2343,17.1565,17.2343,49800.0
2007-09-05 10:20:00,26.56,26.65,26.56,26.64,46600.0,17.2343,17.2927,17.2343,17.2862,46600.0
2007-09-05 10:25:00,26.64,26.66,26.63,26.64,30600.0,17.2862,17.2992,17.2798,17.2862,30600.0
2007-09-05 10:30:00,26.64,26.65,26.61,26.64,18600.0,17.2862,17.2927,17.2668,17.2862,18600.0
2007-09-05 10:35:00,26.64,26.7,26.63,26.69,36600.0,17.2862,17.3252,17.2798,17.3187,36600.0
2007-09-05 10:40:00,26.69,26.7,26.66,26.67,20200.0,17.3187,17.3252,17.2992,17.3057,20200.0
2007-09-05 10:45:00,26.66,26.69,26.66,26.66,27200.0,17.2992,17.3187,17.2992,17.2992,27200.0
2007-09-05 10:50:00,26.66,26.69,26.64,26.68,23200.0,17.2992,17.3187,17.2862,17.3122,23200.0
2007-09-05 10:55:00,26.68,26.69,26.68,26.68,26400.0,17.3122,17.3187,17.3122,17.3122,26400.0
2007-09-05 11:00:00,26.67,26.67,26.61,26.61,51600.0,17.3057,17.3057,17.2668,17.2668,51600.0
2007-09-05 11:05:00,26.61,26.66,26.61,26.65,26400.0,17.2668,17.2992,17.2668,17.2927,26400.0
2007-09-05 11:10:00,26.65,26.75,26.64,26.75,38200.0,17.2927,17.3576,17.2862,17.3576,38200.0
2007-09-05 11:15:00,26.75,26.75,26.74,26.75,32200.0,17.3576,17.3576,17.3511,17.3576,32200.0
2007-09-05 11:20:00,26.75,26.76,26.71,26.72,32000.0,17.3576,17.3641,17.3317,17.3382,32000.0
2007-09-05 11:25:00,26.72,26.74,26.68,26.72,42400.0,17.3382,17.3511,17.3122,17.3382,42400.0
2007-09-05 11:30:00,26.72,26.75,26.67,26.71,84600.0,17.3382,17.3576,17.3057,17.3317,84600.0
2007-09-05 11:35:00,26.71,26.72,26.67,26.71,46800.0,17.3317,17.3382,17.3057,17.3317,46800.0
2007-09-05 11:40:00,26.7,26.72,26.68,26.7,40600.0,17.3252,17.3382,17.3122,17.3252,40600.0
2007-09-05 11:45:00,26.7,26.71,26.69,26.69,22200.0,17.3252,17.3317,17.3187,17.3187,22200.0
2007-09-05 11:50:00,26.7,26.72,26.68,26.71,17600.0,17.3252,17.3382,17.3122,17.3317,17600.0
2007-09-05 11:55:00,26.72,26.76,26.72,26.75,16600.0,17.3382,17.3641,17.3382,17.3576,16600.0
2007-09-05 12:00:00,26.75,26.77,26.75,26.76,12800.0,17.3576,17.3706,17.3576,17.3641,12800.0
2007-09-05 12:05:00,26.76,26.77,26.75,26.76,15800.0,17.3641,17.3706,17.3576,17.3641,15800.0
2007-09-05 12:10:00,26.76,26.83,26.76,26.83,31200.0,17.3641,17.4095,17.3641,17.4095,31200.0
2007-09-05 12:15:00,26.84,26.84,26.83,26.83,27800.0,17.416,17.416,17.4095,17.4095,27800.0
2007-09-05 12:20:00,26.84,26.84,26.82,26.82,38200.0,17.416,17.416,17.403,17.403,38200.0
2007-09-05 12:25:00,26.82,26.86,26.81,26.83,48000.0,17.403,17.429,17.3966,17.4095,48000.0
2007-09-05 12:30:00,26.83,26.85,26.83,26.84,14200.0,17.4095,17.4225,17.4095,17.416,14200.0
2007-09-05 12:35:00,26.83,26.86,26.83,26.86,12200.0,17.4095,17.429,17.4095,17.429,12200.0
2007-09-05 12:40:00,26.86,26.89,26.85,26.86,23000.0,17.429,17.4485,17.4225,17.429,23000.0
2007-09-05 12:45:00,26.85,26.88,26.85,26.86,35000.0,17.4225,17.442,17.4225,17.429,35000.0
2007-09-05 12:50:00,26.86,26.87,26.83,26.84,15800.0,17.429,17.4355,17.4095,17.416,15800.0
2007-09-05 12:55:00,26.84,26.86,26.79,26.84,69400.0,17.416,17.429,17.3836,17.416,69400.0
2007-09-05 13:00:00,26.84,26.86,26.82,26.84,25400.0,17.416,17.429,17.403,17.416,25400.0
2007-09-05 13:05:00,26.84,26.86,26.83,26.86,15400.0,17.416,17.429,17.4095,17.429,15400.0
2007-09-05 13:10:00,26.86,26.89,26.86,26.88,16800.0,17.429,17.4485,17.429,17.442,16800.0
2007-09-05 13:15:00,26.88,26.92,26.88,26.9,33600.0,17.442,17.4679,17.442,17.4549,33600.0
2007-09-05 13:20:00,26.9,26.9,26.86,26.86,25600.0,17.4549,17.4549,17.429,17.429,25600.0
2007-09-05 13:25:00,26.87,26.9,26.87,26.89,19400.0,17.4355,17.4549,17.4355,17.4485,19400.0
2007-09-05 13:30:00,26.89,26.89,26.83,26.84,48400.0,17.4485,17.4485,17.4095,17.416,48400.0
2007-09-05 13:35:00,26.84,26.88,26.82,26.87,21800.0,17.416,17.442,17.403,17.4355,21800.0
2007-09-05 13:40:00,26.87,26.87,26.86,26.86,21400.0,17.4355,17.4355,17.429,17.429,21400.0
2007-09-05 13:45:00,26.86,26.89,26.86,26.88,25600.0,17.429,17.4485,17.429,17.442,25600.0
2007-09-05 13:50:00,26.88,26.88,26.86,26.87,13800.0,17.442,17.442,17.429,17.4355,13800.0
2007-09-05 13:55:00,26.87,26.91,26.85,26.89,35800.0,17.4355,17.4614,17.4225,17.4485,35800.0
2007-09-05 14:00:00,26.89,26.93,26.85,26.85,57600.0,17.4485,17.4744,17.4225,17.4225,57600.0
2007-09-05 14:05:00,26.85,26.88,26.85,26.86,66400.0,17.4225,17.442,17.4225,17.429,66400.0
2007-09-05 14:10:00,26.86,26.86,26.83,26.84,28400.0,17.429,17.429,17.4095,17.416,28400.0
2007-09-05 14:15:00,26.85,26.86,26.84,26.85,37000.0,17.4225,17.429,17.416,17.4225,37000.0
2007-09-05 14:20:00,26.85,26.85,26.8,26.81,29600.0,17.4225,17.4225,17.3901,17.3966,29600.0
2007-09-05 14:25:00,26.82,26.86,26.8,26.86,35400.0,17.403,17.429,17.3901,17.429,35400.0
2007-09-05 14:30:00,26.85,26.9,26.84,26.89,35800.0,17.4225,17.4549,17.416,17.4485,35800.0
2007-09-05 14:35:00,26.88,26.92,26.87,26.91,36400.0,17.442,17.4679,17.4355,17.4614,36400.0
2007-09-05 14:40:00,26.91,26.92,26.84,26.88,42400.0,17.4614,17.4679,17.416,17.442,42400.0
2007-09-05 14:45:00,26.88,26.88,26.84,26.86,25800.0,17.442,17.442,17.416,17.429,25800.0
2007-09-05 14:50:00,26.87,26.92,26.85,26.91,34600.0,17.4355,17.4679,17.4225,17.4614,34600.0
2007-09-05 14:55:00,26.91,26.98,26.91,26.96,29800.0,17.4614,17.5069,17.4614,17.4939,29800.0
2007-09-05 15:00:00,26.96,26.96,26.89,26.92,50600.0,17.4939,17.4939,17.4485,17.4679,50600.0
2007-09-05 15:05:00,26.91,26.97,26.9,26.96,36800.0,17.4614,17.5004,17.4549,17.4939,36800.0
2007-09-05 15:10:00,26.96,26.97,26.93,26.95,31200.0,17.4939,17.5004,17.4744,17.4874,31200.0
2007-09-05 15:15:00,26.96,27.0,26.95,26.99,35000.0,17.4939,17.5198,17.4874,17.5133,35000.0
2007-09-05 15:20:00,26.99,27.0,26.95,26.97,54400.0,17.5133,17.5198,17.4874,17.5004,54400.0
2007-09-05 15:25:00,26.98,26.99,26.95,26.98,43000.0,17.5069,17.5133,17.4874,17.5069,43000.0
2007-09-05 15:30:00,26.98,27.0,26.93,26.93,61000.0,17.5069,17.5198,17.4744,17.4744,61000.0
2007-09-05 15:35:00,26.93,26.94,26.89,26.89,57000.0,17.4744,17.4809,17.4485,17.4485,57000.0
2007-09-05 15:40:00,26.89,26.93,26.89,26.91,59200.0,17.4485,17.4744,17.4485,17.4614,59200.0
2007-09-05 15:45:00,26.91,27.0,26.91,26.92,72000.0,17.4614,17.5198,17.4614,17.4679,72000.0
2007-09-05 15:50:00,26.93,26.94,26.87,26.9,60800.0,17.4744,17.4809,17.4355,17.4549,60800.0
2007-09-05 15:55:00,26.91,26.91,26.84,26.86,74200.0,17.4614,17.4614,17.416,17.429,74200.0
2007-09-06 09:30:00,26.86,27.02,26.86,26.95,45200.0,17.429,17.5328,17.429,17.4874,45200.0
2007-09-06 09:35:00,26.94,26.95,26.7,26.91,114600.0,17.4809,17.4874,17.3252,17.4614,114600.0
2007-09-06 09:40:00,26.9,27.03,26.86,26.98,89200.0,17.4549,17.5393,17.429,17.5069,89200.0
2007-09-06 09:45:00,26.99,27.04,26.89,27.03,87000.0,17.5133,17.5458,17.4485,17.5393,87000.0
2007-09-06 09:50:00,27.03,27.05,26.93,26.95,86400.0,17.5393,17.5523,17.4744,17.4874,86400.0
2007-09-06 09:55:00,26.96,27.05,26.96,27.02,23800.0,17.4939,17.5523,17.4939,17.5328,23800.0
2007-09-06 10:00:00,27.01,27.04,26.88,26.88,80000.0,17.5263,17.5458,17.442,17.442,80000.0
2007-09-06 10:05:00,26.88,26.94,26.86,26.94,20000.0,17.442,17.4809,17.429,17.4809,20000.0
2007-09-06 10:10:00,26.93,26.95,26.91,26.93,18000.0,17.4744,17.4874,17.4614,17.4744,18000.0
2007-09-06 10:15:00,26.93,26.93,26.81,26.91,39200.0,17.4744,17.4744,17.3966,17.4614,39200.0
2007-09-06 10:20:00,26.91,26.93,26.88,26.9,40600.0,17.4614,17.4744,17.442,17.4549,40600.0
2007-09-06 10:25:00,26.9,26.92,26.88,26.89,20400.0,17.4549,17.4679,17.442,17.4485,20400.0
2007-09-06 10:30:00,26.89,26.96,26.89,26.93,64800.0,17.4485,17.4939,17.4485,17.4744,64800.0
2007-09-06 10:35:00,26.91,26.93,26.89,26.93,22000.0,17.4614,17.4744,17.4485,17.4744,22000.0
2007-09-06 10:40:00,26.93,27.0,26.92,26.99,38600.0,17.4744,17.5198,17.4679,17.5133,38600.0
2007-09-06 10:45:00,26.99,27.02,26.93,26.94,27000.0,17.5133,17.5328,17.4744,17.4809,27000.0
2007-09-06 10:50:00,26.93,27.01,26.93,26.96,26600.0,17.4744,17.5263,17.4744,17.4939,26600.0
2007-09-06 10:55:00,26.96,27.01,26.95,26.99,49800.0,17.4939,17.5263,17.4874,17.5133,49800.0
2007-09-06 11:00:00,27.0,27.0,26.95,27.0,71600.0,17.5198,17.5198,17.4874,17.5198,71600.0
2007-09-06 11:05:00,26.99,26.99,26.98,26.98,46800.0,17.5133,17.5133,17.5069,17.5069,46800.0
2007-09-06 11:10:00,26.99,26.99,26.98,26.98,27200.0,17.5133,17.5133,17.5069,17.5069,27200.0
2007-09-06 11:15:00,26.98,27.0,26.96,27.0,29800.0,17.5069,17.5198,17.4939,17.5198,29800.0
2007-09-06 11:20:00,27.01,27.06,27.01,27.02,50400.0,17.5263,17.5588,17.5263,17.5328,50400.0
2007-09-06 11:25:00,27.02,27.04,27.01,27.02,25400.0,17.5328,17.5458,17.5263,17.5328,25400.0
2007-09-06 11:30:00,27.02,27.07,27.02,27.05,50800.0,17.5328,17.5653,17.5328,17.5523,50800.0
2007-09-06 11:35:00,27.06,27.07,27.03,27.05,46200.0,17.5588,17.5653,17.5393,17.5523,46200.0
2007-09-06 11:40:00,27.05,27.07,27.04,27.07,48200.0,17.5523,17.5653,17.5458,17.5653,48200.0
2007-09-06 11:45:00,27.06,27.07,27.04,27.05,39600.0,17.5588,17.5653,17.5458,17.5523,39600.0
2007-09-06 11:50:00,27.05,27.11,27.04,27.1,54000.0,17.5523,17.5912,17.5458,17.5847,54000.0
2007-09-06 11:55:00,27.09,27.13,27.09,27.12,31000.0,17.5782,17.6042,17.5782,17.5977,31000.0
2007-09-06 12:00:00,27.11,27.16,27.1,27.13,58200.0,17.5912,17.6237,17.5847,17.6042,58200.0
2007-09-06 12:05:00,27.13,27.15,27.08,27.08,20400.0,17.6042,17.6172,17.5717,17.5717,20400.0
2007-09-06 12:10:00,27.08,27.12,27.08,27.1,44000.0,17.5717,17.5977,17.5717,17.5847,44000.0
2007-09-06 12:15:00,27.1,27.11,27.1,27.1,67400.0,17.5847,17.5912,17.5847,17.5847,67400.0
2007-09-06 12:20:00,27.1,27.1,27.06,27.08,20000.0,17.5847,17.5847,17.5588,17.5717,20000.0
2007-09-06 12:25:00,27.08,27.1,27.06,27.08,19800.0,17.5717,17.5847,17.5588,17.5717,19800.0
2007-09-06 12:30:00,27.09,27.1,27.08,27.09,23400.0,17.5782,17.5847,17.5717,17.5782,23400.0
2007-09-06 12:35:00,27.1,27.11,27.08,27.09,26000.0,17.5847,17.5912,17.5717,17.5782,26000.0
2007-09-06 12:40:00,27.09,27.09,27.03,27.04,114000.0,17.5782,17.5782,17.5393,17.5458,114000.0
2007-09-06 12:45:00,27.04,27.06,27.0,27.04,20400.0,17.5458,17.5588,17.5198,17.5458,20400.0
2007-09-06 12:50:00,27.04,27.07,27.04,27.07,15800.0,17.5458,17.5653,17.5458,17.5653,15800.0
2007-09-06 12:55:00,27.07,27.08,27.06,27.07,29800.0,17.5653,17.5717,17.5588,17.5653,29800.0
2007-09-06 13:00:00,27.07,27.07,27.05,27.07,24800.0,17.5653,17.5653,17.5523,17.5653,24800.0
2007-09-06 13:05:00,27.07,27.07,27.0,27.01,29800.0,17.5653,17.5653,17.5198,17.5263,29800.0
2007-09-06 13:10:00,27.02,27.02,26.98,27.02,24800.0,17.5328,17.5328,17.5069,17.5328,24800.0
2007-09-06 13:15:00,27.02,27.02,26.98,27.0,19400.0,17.5328,17.5328,17.5069,17.5198,19400.0
2007-09-06 13:20:00,27.0,27.04,27.0,27.03,22400.0,17.5198,17.5458,17.5198,17.5393,22400.0
2007-09-06 13:25:00,27.03,27.07,27.01,27.06,31000.0,17.5393,17.5653,17.5263,17.5588,31000.0
2007-09-06 13:30:00,27.06,27.06,27.01,27.05,22600.0,17.5588,17.5588,17.5263,17.5523,22600.0
2007-09-06 13:35:00,27.05,27.08,27.01,27.04,21400.0,17.5523,17.5717,17.5263,17.5458,21400.0
2007-09-06 13:40:00,27.04,27.05,27.02,27.05,15800.0,17.5458,17.5523,17.5328,17.5523,15800.0
2007-09-06 13:45:00,27.05,27.06,27.04,27.06,55400.0,17.5523,17.5588,17.5458,17.5588,55400.0
2007-09-06 13:50:00,27.05,27.06,27.04,27.05,69400.0,17.5523,17.5588,17.5458,17.5523,69400.0
2007-09-06 13:55:00,27.05,27.07,27.04,27.06,45200.0,17.5523,17.5653,17.5458,17.5588,45200.0
2007-09-06 14:00:00,27.06,27.06,27.04,27.05,30000.0,17.5588,17.5588,17.5458,17.5523,30000.0
2007-09-06 14:05:00,27.05,27.07,27.04,27.06,34600.0,17.5523,17.5653,17.5458,17.5588,34600.0
2007-09-06 14:10:00,27.05,27.1,27.05,27.06,34400.0,17.5523,17.5847,17.5523,17.5588,34400.0
2007-09-06 14:15:00,27.06,27.07,27.04,27.05,52200.0,17.5588,17.5653,17.5458,17.5523,52200.0
2007-09-06 14:20:00,27.05,27.05,27.04,27.05,104800.0,17.5523,17.5523,17.5458,17.5523,104800.0
2007-09-06 14:25:00,27.05,27.05,27.03,27.05,76600.0,17.5523,17.5523,17.5393,17.5523,76600.0
2007-09-06 14:30:00,27.04,27.06,27.03,27.06,67600.0,17.5458,17.5588,17.5393,17.5588,67600.0
2007-09-06 14:35:00,27.06,27.07,27.05,27.06,19800.0,17.5588,17.5653,17.5523,17.5588,19800.0
2007-09-06 14:40:00,27.05,27.05,27.04,27.05,32800.0,17.5523,17.5523,17.5458,17.5523,32800.0
2007-09-06 14:45:00,27.05,27.05,27.03,27.05,36600.0,17.5523,17.5523,17.5393,17.5523,36600.0
2007-09-06 14:50:00,27.05,27.06,27.03,27.04,59000.0,17.5523,17.5588,17.5393,17.5458,59000.0
2007-09-06 14:55:00,27.04,27.07,27.02,27.05,30800.0,17.5458,17.5653,17.5328,17.5523,30800.0
2007-09-06 15:00:00,27.06,27.08,27.03,27.03,37400.0,17.5588,17.5717,17.5393,17.5393,37400.0
2007-09-06 15:05:00,27.04,27.05,26.99,26.99,57600.0,17.5458,17.5523,17.5133,17.5133,57600.0
2007-09-06 15:10:00,26.98,26.99,26.93,26.95,62800.0,17.5069,17.5133,17.4744,17.4874,62800.0
2007-09-06 15:15:00,26.95,26.97,26.9,26.92,107600.0,17.4874,17.5004,17.4549,17.4679,107600.0
2007-09-06 15:20:00,26.93,26.93,26.9,26.93,61600.0,17.4744,17.4744,17.4549,17.4744,61600.0
2007-09-06 15:25:00,26.93,26.94,26.92,26.93,26200.0,17.4744,17.4809,17.4679,17.4744,26200.0
2007-09-06 15:30:00,26.93,26.95,26.93,26.95,38400.0,17.4744,17.4874,17.4744,17.4874,38400.0
2007-09-06 15:35:00,26.95,26.96,26.95,26.95,37000.0,17.4874,17.4939,17.4874,17.4874,37000.0
2007-09-06 15:40:00,26.95,26.95,26.89,26.91,61000.0,17.4874,17.4874,17.4485,17.4614,61000.0
2007-09-06 15:45:00,26.91,26.93,26.89,26.91,119000.0,17.4614,17.4744,17.4485,17.4614,119000.0
2007-09-06 15:50:00,26.92,26.92,26.89,26.89,117400.0,17.4679,17.4679,17.4485,17.4485,117400.0
2007-09-06 15:55:00,26.9,26.92,26.86,26.9,146000.0,17.4549,17.4679,17.429,17.4549,146000.0
2007-09-07 09:30:00,26.48,26.6,26.23,26.23,4200.0,17.1824,17.2603,17.0202,17.0202,4200.0
2007-09-07 09:35:00,26.53,26.73,26.32,26.56,101000.0,17.2149,17.3446,17.0786,17.2343,101000.0
2007-09-07 09:40:00,26.61,26.75,26.59,26.72,43000.0,17.2668,17.3576,17.2538,17.3382,43000.0
2007-09-07 09:45:00,26.69,26.71,26.58,26.6,53600.0,17.3187,17.3317,17.2473,17.2603,53600.0
2007-09-07 09:50:00,26.59,26.63,26.56,26.58,31600.0,17.2538,17.2798,17.2343,17.2473,31600.0
2007-09-07 09:55:00,26.59,26.6,26.43,26.44,51600.0,17.2538,17.2603,17.15,17.1565,51600.0
2007-09-07 10:00:00,26.44,26.48,26.42,26.46,123200.0,17.1565,17.1824,17.1435,17.1694,123200.0
2007-09-07 10:05:00,26.46,26.54,26.45,26.53,112600.0,17.1694,17.2214,17.163,17.2149,112600.0
2007-09-07 10:10:00,26.53,26.55,26.51,26.53,49800.0,17.2149,17.2278,17.2019,17.2149,49800.0
2007-09-07 10:15:00,26.53,26.53,26.5,26.5,38200.0,17.2149,17.2149,17.1954,17.1954,38200.0
2007-09-07 10:20:00,26.52,26.54,26.51,26.52,34600.0,17.2084,17.2214,17.2019,17.2084,34600.0
2007-09-07 10:25:00,26.53,26.54,26.5,26.53,34800.0,17.2149,17.2214,17.1954,17.2149,34800.0
2007-09-07 10:30:00,26.53,26.53,26.5,26.5,68400.0,17.2149,17.2149,17.1954,17.1954,68400.0
2007-09-07 10:35:00,26.5,26.54,26.46,26.52,42600.0,17.1954,17.2214,17.1694,17.2084,42600.0
2007-09-07 10:40:00,26.52,26.61,26.51,26.58,60400.0,17.2084,17.2668,17.2019,17.2473,60400.0
2007-09-07 10:45:00,26.58,26.59,26.5,26.54,18000.0,17.2473,17.2538,17.1954,17.2214,18000.0
2007-09-07 10:50:00,26.54,26.55,26.51,26.55,14600.0,17.2214,17.2278,17.2019,17.2278,14600.0
2007-09-07 10:55:00,26.55,26.58,26.53,26.54,14600.0,17.2278,17.2473,17.2149,17.2214,14600.0
2007-09-07 11:00:00,26.54,26.57,26.54,26.56,19600.0,17.2214,17.2408,17.2214,17.2343,19600.0
2007-09-07 11:05:00,26.57,26.62,26.56,26.62,30600.0,17.2408,17.2733,17.2343,17.2733,30600.0
2007-09-07 11:10:00,26.63,26.66,26.58,26.59,58200.0,17.2798,17.2992,17.2473,17.2538,58200.0
2007-09-07 11:15:00,26.58,26.64,26.58,26.61,39400.0,17.2473,17.2862,17.2473,17.2668,39400.0
2007-09-07 11:20:00,26.62,26.63,26.52,26.53,41600.0,17.2733,17.2798,17.2084,17.2149,41600.0
2007-09-07 11:25:00,26.53,26.55,26.48,26.48,26600.0,17.2149,17.2278,17.1824,17.1824,26600.0
2007-09-07 11:30:00,26.5,26.55,26.49,26.53,44600.0,17.1954,17.2278,17.1889,17.2149,44600.0
2007-09-07 11:35:00,26.54,26.62,26.54,26.59,35800.0,17.2214,17.2733,17.2214,17.2538,35800.0
2007-09-07 11:40:00,26.59,26.62,26.49,26.5,31400.0,17.2538,17.2733,17.1889,17.1954,31400.0
2007-09-07 11:45:00,26.5,26.56,26.49,26.55,35400.0,17.1954,17.2343,17.1889,17.2278,35400.0
2007-09-07 11:50:00,26.55,26.63,26.55,26.62,33400.0,17.2278,17.2798,17.2278,17.2733,33400.0
2007-09-07 11:55:00,26.62,26.65,26.58,26.59,25000.0,17.2733,17.2927,17.2473,17.2538,25000.0
2007-09-07 12:00:00,26.59,26.59,26.53,26.54,10400.0,17.2538,17.2538,17.2149,17.2214,10400.0
2007-09-07 12:05:00,26.54,26.57,26.53,26.57,18200.0,17.2214,17.2408,17.2149,17.2408,18200.0
2007-09-07 12:10:00,26.57,26.61,26.56,26.61,49800.0,17.2408,17.2668,17.2343,17.2668,49800.0
2007-09-07 12:15:00,26.6,26.6,26.53,26.53,17200.0,17.2603,17.2603,17.2149,17.2149,17200.0
2007-09-07 12:20:00,26.53,26.58,26.53,26.55,24400.0,17.2149,17.2473,17.2149,17.2278,24400.0
2007-09-07 12:25:00,26.58,26.61,26.57,26.6,16000.0,17.2473,17.2668,17.2408,17.2603,16000.0
2007-09-07 12:30:00,26.6,26.64,26.59,26.62,22200.0,17.2603,17.2862,17.2538,17.2733,22200.0
2007-09-07 12:35:00,26.62,26.64,26.6,26.64,27400.0,17.2733,17.2862,17.2603,17.2862,27400.0
2007-09-07 12:40:00,26.64,26.67,26.62,26.63,19000.0,17.2862,17.3057,17.2733,17.2798,19000.0
2007-09-07 12:45:00,26.63,26.65,26.61,26.63,27200.0,17.2798,17.2927,17.2668,17.2798,27200.0
2007-09-07 12:50:00,26.63,26.64,26.6,26.61,32400.0,17.2798,17.2862,17.2603,17.2668,32400.0
2007-09-07 12:55:00,26.61,26.65,26.58,26.63,22600.0,17.2668,17.2927,17.2473,17.2798,22600.0
2007-09-07 13:00:00,26.63,26.68,26.61,26.65,54000.0,17.2798,17.3122,17.2668,17.2927,54000.0
2007-09-07 13:05:00,26.64,26.79,26.63,26.79,34400.0,17.2862,17.3836,17.2798,17.3836,34400.0
2007-09-07 13:10:00,26.79,26.83,26.79,26.82,50800.0,17.3836,17.4095,17.3836,17.403,50800.0
2007-09-07 13:15:00,26.81,26.82,26.77,26.79,38400.0,17.3966,17.403,17.3706,17.3836,38400.0
2007-09-07 13:20:00,26.78,26.81,26.75,26.78,33800.0,17.3771,17.3966,17.3576,17.3771,33800.0
2007-09-07 13:25:00,26.78,26.83,26.77,26.82,26800.0,17.3771,17.4095,17.3706,17.403,26800.0
2007-09-07 13:30:00,26.81,26.83,26.8,26.8,12800.0,17.3966,17.4095,17.3901,17.3901,12800.0
2007-09-07 13:35:00,26.8,26.81,26.73,26.75,34000.0,17.3901,17.3966,17.3446,17.3576,34000.0
2007-09-07 13:40:00,26.75,26.76,26.68,26.68,25200.0,17.3576,17.3641,17.3122,17.3122,25200.0
2007-09-07 13:45:00,26.66,26.69,26.64,26.68,24800.0,17.2992,17.3187,17.2862,17.3122,24800.0
2007-09-07 13:50:00,26.68,26.72,26.68,26.7,12400.0,17.3122,17.3382,17.3122,17.3252,12400.0
2007-09-07 13:55:00,26.7,26.73,26.68,26.7,27800.0,17.3252,17.3446,17.3122,17.3252,27800.0
2007-09-07 14:00:00,26.7,26.72,26.66,26.69,52400.0,17.3252,17.3382,17.2992,17.3187,52400.0
2007-09-07 14:05:00,26.7,26.72,26.69,26.7,21200.0,17.3252,17.3382,17.3187,17.3252,21200.0
2007-09-07 14:10:00,26.69,26.72,26.64,26.72,40600.0,17.3187,17.3382,17.2862,17.3382,40600.0
2007-09-07 14:15:00,26.73,26.73,26.69,26.72,24400.0,17.3446,17.3446,17.3187,17.3382,24400.0
2007-09-07 14:20:00,26.73,26.73,26.68,26.7,12800.0,17.3446,17.3446,17.3122,17.3252,12800.0
2007-09-07 14:25:00,26.71,26.71,26.68,26.68,12000.0,17.3317,17.3317,17.3122,17.3122,12000.0
2007-09-07 14:30:00,26.68,26.71,26.67,26.7,21200.0,17.3122,17.3317,17.3057,17.3252,21200.0
2007-09-07 14:35:00,26.69,26.71,26.68,26.7,14600.0,17.3187,17.3317,17.3122,17.3252,14600.0
2007-09-07 14:40:00,26.7,26.74,26.68,26.7,37200.0,17.3252,17.3511,17.3122,17.3252,37200.0
2007-09-07 14:45:00,26.69,26.71,26.66,26.66,33200.0,17.3187,17.3317,17.2992,17.2992,33200.0
2007-09-07 14:50:00,26.67,26.68,26.61,26.61,15000.0,17.3057,17.3122,17.2668,17.2668,15000.0
2007-09-07 14:55:00,26.61,26.61,26.51,26.53,37400.0,17.2668,17.2668,17.2019,17.2149,37400.0
2007-09-07 15:00:00,26.53,26.64,26.52,26.64,33200.0,17.2149,17.2862,17.2084,17.2862,33200.0
2007-09-07 15:05:00,26.64,26.66,26.59,26.6,31800.0,17.2862,17.2992,17.2538,17.2603,31800.0
2007-09-07 15:10:00,26.59,26.64,26.57,26.64,19000.0,17.2538,17.2862,17.2408,17.2862,19000.0
2007-09-07 15:15:00,26.63,26.64,26.59,26.61,23200.0,17.2798,17.2862,17.2538,17.2668,23200.0
2007-09-07 15:20:00,26.61,26.61,26.53,26.55,68400.0,17.2668,17.2668,17.2149,17.2278,68400.0
2007-09-07 15:25:00,26.55,26.6,26.53,26.56,70200.0,17.2278,17.2603,17.2149,17.2343,70200.0
2007-09-07 15:30:00,26.55,26.61,26.5,26.5,72400.0,17.2278,17.2668,17.1954,17.1954,72400.0
2007-09-07 15:35:00,26.5,26.57,26.49,26.54,53400.0,17.1954,17.2408,17.1889,17.2214,53400.0
2007-09-07 15:40:00,26.53,26.57,26.49,26.54,94800.0,17.2149,17.2408,17.1889,17.2214,94800.0
2007-09-07 15:45:00,26.55,26.6,26.52,26.56,75000.0,17.2278,17.2603,17.2084,17.2343,75000.0
2007-09-07 15:50:00,26.57,26.66,26.54,26.64,113800.0,17.2408,17.2992,17.2214,17.2862,113800.0
2007-09-07 15:55:00,26.64,26.68,26.55,26.55,129600.0,17.2862,17.3122,17.2278,17.2278,129600.0
2007-09-10 09:30:00,26.72,26.85,26.68,26.75,50000.0,17.3382,17.4225,17.3122,17.3576,50000.0
2007-09-10 09:35:00,26.75,26.75,26.5,26.55,45200.0,17.3576,17.3576,17.1954,17.2278,45200.0
2007-09-10 09:40:00,26.52,26.54,26.46,26.49,53600.0,17.2084,17.2214,17.1694,17.1889,53600.0
2007-09-10 09:45:00,26.5,26.57,26.48,26.54,40000.0,17.1954,17.2408,17.1824,17.2214,40000.0
2007-09-10 09:50:00,26.57,26.58,26.45,26.53,46800.0,17.2408,17.2473,17.163,17.2149,46800.0
2007-09-10 09:55:00,26.53,26.58,26.5,26.52,40800.0,17.2149,17.2473,17.1954,17.2084,40800.0
2007-09-10 10:00:00,26.5,26.56,26.48,26.49,23600.0,17.1954,17.2343,17.1824,17.1889,23600.0
2007-09-10 10:05:00,26.48,26.56,26.48,26.52,30000.0,17.1824,17.2343,17.1824,17.2084,30000.0
2007-09-10 10:10:00,26.52,26.55,26.49,26.53,37200.0,17.2084,17.2278,17.1889,17.2149,37200.0
2007-09-10 10:15:00,26.52,26.55,26.49,26.5,30200.0,17.2084,17.2278,17.1889,17.1954,30200.0
2007-09-10 10:20:00,26.5,26.53,26.48,26.52,15600.0,17.1954,17.2149,17.1824,17.2084,15600.0
2007-09-10 10:25:00,26.5,26.5,26.39,26.41,25600.0,17.1954,17.1954,17.124,17.137,25600.0
2007-09-10 10:30:00,26.39,26.41,26.38,26.39,21600.0,17.124,17.137,17.1175,17.124,21600.0
2007-09-10 10:35:00,26.39,26.4,26.33,26.37,24400.0,17.124,17.1305,17.0851,17.111,24400.0
2007-09-10 10:40:00,26.36,26.38,26.26,26.27,35400.0,17.1046,17.1175,17.0397,17.0462,35400.0
2007-09-10 10:45:00,26.29,26.32,26.25,26.32,32400.0,17.0591,17.0786,17.0332,17.0786,32400.0
2007-09-10 10:50:00,26.32,26.32,26.25,26.27,14400.0,17.0786,17.0786,17.0332,17.0462,14400.0
2007-09-10 10:55:00,26.26,26.31,26.24,26.31,17400.0,17.0397,17.0721,17.0267,17.0721,17400.0
2007-09-10 11:00:00,26.31,26.34,26.27,26.27,17200.0,17.0721,17.0916,17.0462,17.0462,17200.0
2007-09-10 11:05:00,26.29,26.33,26.28,26.28,15000.0,17.0591,17.0851,17.0526,17.0526,15000.0
2007-09-10 11:10:00,26.28,26.31,26.23,26.23,26600.0,17.0526,17.0721,17.0202,17.0202,26600.0
2007-09-10 11:15:00,26.24,26.32,26.24,26.29,53400.0,17.0267,17.0786,17.0267,17.0591,53400.0
2007-09-10 11:20:00,26.28,26.4,26.28,26.39,51000.0,17.0526,17.1305,17.0526,17.124,51000.0
2007-09-10 11:25:00,26.39,26.39,26.34,26.35,22800.0,17.124,17.124,17.0916,17.0981,22800.0
2007-09-10 11:30:00,26.35,26.37,26.31,26.33,21800.0,17.0981,17.111,17.0721,17.0851,21800.0
2007-09-10 11:35:00,26.32,26.37,26.29,26.35,23600.0,17.0786,17.111,17.0591,17.0981,23600.0
2007-09-10 11:40:00,26.35,26.38,26.33,26.37,10800.0,17.0981,17.1175,17.0851,17.111,10800.0
2007-09-10 11:45:00,26.37,26.41,26.36,26.38,32400.0,17.111,17.137,17.1046,17.1175,32400.0
2007-09-10 11:50:00,26.38,26.4,26.33,26.38,28200.0,17.1175,17.1305,17.0851,17.1175,28200.0
2007-09-10 11:55:00,26.38,26.41,26.35,26.4,26800.0,17.1175,17.137,17.0981,17.1305,26800.0
2007-09-10 12:00:00,26.4,26.42,26.38,26.4,23600.0,17.1305,17.1435,17.1175,17.1305,23600.0
2007-09-10 12:05:00,26.41,26.43,26.41,26.41,15600.0,17.137,17.15,17.137,17.137,15600.0
2007-09-10 12:10:00,26.41,26.43,26.39,26.4,15200.0,17.137,17.15,17.124,17.1305,15200.0
2007-09-10 12:15:00,26.41,26.41,26.39,26.41,10800.0,17.137,17.137,17.124,17.137,10800.0
2007-09-10 12:20:00,26.41,26.48,26.41,26.47,11600.0,17.137,17.1824,17.137,17.1759,11600.0
2007-09-10 12:25:00,26.47,26.49,26.47,26.48,18800.0,17.1759,17.1889,17.1759,17.1824,18800.0
2007-09-10 12:30:00,26.49,26.52,26.47,26.5,48400.0,17.1889,17.2084,17.1759,17.1954,48400.0
2007-09-10 12:35:00,26.5,26.5,26.48,26.5,31200.0,17.1954,17.1954,17.1824,17.1954,31200.0
2007-09-10 12:40:00,26.49,26.52,26.48,26.49,46000.0,17.1889,17.2084,17.1824,17.1889,46000.0
2007-09-10 12:45:00,26.49,26.5,26.47,26.49,44600.0,17.1889,17.1954,17.1759,17.1889,44600.0
2007-09-10 12:50:00,26.49,26.5,26.47,26.49,20400.0,17.1889,17.1954,17.1759,17.1889,20400.0
2007-09-10 12:55:00,26.49,26.54,26.49,26.5,22600.0,17.1889,17.2214,17.1889,17.1954,22600.0
2007-09-10 13:00:00,26.5,26.52,26.48,26.5,19400.0,17.1954,17.2084,17.1824,17.1954,19400.0
2007-09-10 13:05:00,26.49,26.54,26.49,26.52,17600.0,17.1889,17.2214,17.1889,17.2084,17600.0
2007-09-10 13:10:00,26.52,26.55,26.5,26.55,18400.0,17.2084,17.2278,17.1954,17.2278,18400.0
2007-09-10 13:15:00,26.55,26.58,26.55,26.58,21600.0,17.2278,17.2473,17.2278,17.2473,21600.0
2007-09-10 13:20:00,26.57,26.61,26.56,26.57,57200.0,17.2408,17.2668,17.2343,17.2408,57200.0
2007-09-10 13:25:00,26.57,26.6,26.55,26.59,17000.0,17.2408,17.2603,17.2278,17.2538,17000.0
2007-09-10 13:30:00,26.6,26.64,26.58,26.64,18000.0,17.2603,17.2862,17.2473,17.2862,18000.0
2007-09-10 13:35:00,26.64,26.65,26.6,26.6,13600.0,17.2862,17.2927,17.2603,17.2603,13600.0
2007-09-10 13:40:00,26.6,26.62,26.58,26.61,11200.0,17.2603,17.2733,17.2473,17.2668,11200.0
2007-09-10 13:45:00,26.61,26.61,26.59,26.59,23000.0,17.2668,17.2668,17.2538,17.2538,23000.0
2007-09-10 13:50:00,26.59,26.6,26.54,26.56,24000.0,17.2538,17.2603,17.2214,17.2343,24000.0
2007-09-10 13:55:00,26.56,26.57,26.54,26.57,26200.0,17.2343,17.2408,17.2214,17.2408,26200.0
2007-09-10 14:00:00,26.56,26.56,26.52,26.52,17600.0,17.2343,17.2343,17.2084,17.2084,17600.0
2007-09-10 14:05:00,26.52,26.52,26.5,26.52,25400.0,17.2084,17.2084,17.1954,17.2084,25400.0
2007-09-10 14:10:00,26.52,26.59,26.51,26.59,32400.0,17.2084,17.2538,17.2019,17.2538,32400.0
2007-09-10 14:15:00,26.59,26.61,26.57,26.58,24600.0,17.2538,17.2668,17.2408,17.2473,24600.0
2007-09-10 14:20:00,26.59,26.64,26.57,26.64,21600.0,17.2538,17.2862,17.2408,17.2862,21600.0
2007-09-10 14:25:00,26.64,26.67,26.63,26.67,32600.0,17.2862,17.3057,17.2798,17.3057,32600.0
2007-09-10 14:30:00,26.66,26.68,26.64,26.68,32800.0,17.2992,17.3122,17.2862,17.3122,32800.0
2007-09-10 14:35:00,26.68,26.71,26.66,26.7,45000.0,17.3122,17.3317,17.2992,17.3252,45000.0
2007-09-10 14:40:00,26.71,26.71,26.65,26.68,19800.0,17.3317,17.3317,17.2927,17.3122,19800.0
2007-09-10 14:45:00,26.68,26.73,26.68,26.69,55400.0,17.3122,17.3446,17.3122,17.3187,55400.0
2007-09-10 14:50:00,26.69,26.7,26.65,26.68,27800.0,17.3187,17.3252,17.2927,17.3122,27800.0
2007-09-10 14:55:00,26.68,26.7,26.67,26.7,24000.0,17.3122,17.3252,17.3057,17.3252,24000.0
2007-09-10 15:00:00,26.7,26.7,26.64,26.65,44800.0,17.3252,17.3252,17.2862,17.2927,44800.0
2007-09-10 15:05:00,26.65,26.83,26.65,26.82,48600.0,17.2927,17.4095,17.2927,17.403,48600.0
2007-09-10 15:10:00,26.82,26.82,26.78,26.81,59000.0,17.403,17.403,17.3771,17.3966,59000.0
2007-09-10 15:15:00,26.8,26.89,26.8,26.86,68400.0,17.3901,17.4485,17.3901,17.429,68400.0
2007-09-10 15:20:00,26.86,26.93,26.86,26.9,54400.0,17.429,17.4744,17.429,17.4549,54400.0
2007-09-10 15:25:00,26.9,26.92,26.86,26.86,35000.0,17.4549,17.4679,17.429,17.429,35000.0
2007-09-10 15:30:00,26.86,26.89,26.84,26.85,39000.0,17.429,17.4485,17.416,17.4225,39000.0
2007-09-10 15:35:00,26.85,26.86,26.83,26.84,42400.0,17.4225,17.429,17.4095,17.416,42400.0
2007-09-10 15:40:00,26.84,26.84,26.77,26.78,60200.0,17.416,17.416,17.3706,17.3771,60200.0
2007-09-10 15:45:00,26.79,26.82,26.76,26.77,65600.0,17.3836,17.403,17.3641,17.3706,65600.0
2007-09-10 15:50:00,26.78,26.79,26.74,26.74,83800.0,17.3771,17.3836,17.3511,17.3511,83800.0
2007-09-10 15:55:00,26.74,26.78,26.67,26.67,108200.0,17.3511,17.3771,17.3057,17.3057,108200.0
2007-09-11 09:30:00,26.86,26.92,26.86,26.91,35600.0,17.429,17.4679,17.429,17.4614,35600.0
2007-09-11 09:35:00,26.82,27.2,26.82,26.95,76400.0,17.403,17.6496,17.403,17.4874,76400.0
2007-09-11 09:40:00,26.95,26.98,26.9,26.95,95000.0,17.4874,17.5069,17.4549,17.4874,95000.0
2007-09-11 09:45:00,26.96,27.0,26.87,26.88,106600.0,17.4939,17.5198,17.4355,17.442,106600.0
2007-09-11 09:50:00,26.87,26.9,26.87,26.88,45800.0,17.4355,17.4549,17.4355,17.442,45800.0
2007-09-11 09:55:00,26.89,26.91,26.88,26.88,44000.0,17.4485,17.4614,17.442,17.442,44000.0
2007-09-11 10:00:00,26.88,26.91,26.86,26.88,73800.0,17.442,17.4614,17.429,17.442,73800.0
2007-09-11 10:05:00,26.88,26.9,26.86,26.88,38200.0,17.442,17.4549,17.429,17.442,38200.0
2007-09-11 10:10:00,26.88,26.88,26.86,26.87,29200.0,17.442,17.442,17.429,17.4355,29200.0
2007-09-11 10:15:00,26.87,26.9,26.86,26.89,35200.0,17.4355,17.4549,17.429,17.4485,35200.0
2007-09-11 10:20:00,26.89,26.92,26.89,26.92,54800.0,17.4485,17.4679,17.4485,17.4679,54800.0
2007-09-11 10:25:00,26.93,27.06,26.92,27.06,76800.0,17.4744,17.5588,17.4679,17.5588,76800.0
2007-09-11 10:30:00,27.05,27.08,27.05,27.06,43400.0,17.5523,17.5717,17.5523,17.5588,43400.0
2007-09-11 10:35:00,27.06,27.1,27.06,27.08,26000.0,17.5588,17.5847,17.5588,17.5717,26000.0
2007-09-11 10:40:00,27.09,27.1,27.07,27.08,40000.0,17.5782,17.5847,17.5653,17.5717,40000.0
2007-09-11 10:45:00,27.08,27.09,27.02,27.03,29400.0,17.5717,17.5782,17.5328,17.5393,29400.0
2007-09-11 10:50:00,27.04,27.04,27.02,27.02,22000.0,17.5458,17.5458,17.5328,17.5328,22000.0
2007-09-11 10:55:00,27.02,27.05,27.02,27.04,24800.0,17.5328,17.5523,17.5328,17.5458,24800.0
2007-09-11 11:00:00,27.04,27.05,26.97,26.99,64400.0,17.5458,17.5523,17.5004,17.5133,64400.0
2007-09-11 11:05:00,26.98,27.0,26.93,26.93,45800.0,17.5069,17.5198,17.4744,17.4744,45800.0
2007-09-11 11:10:00,26.93,27.0,26.93,27.0,54200.0,17.4744,17.5198,17.4744,17.5198,54200.0
2007-09-11 11:15:00,26.99,27.01,26.93,26.94,74000.0,17.5133,17.5263,17.4744,17.4809,74000.0
2007-09-11 11:20:00,26.95,27.0,26.93,26.99,27200.0,17.4874,17.5198,17.4744,17.5133,27200.0
2007-09-11 11:25:00,26.99,27.02,26.95,27.01,32200.0,17.5133,17.5328,17.4874,17.5263,32200.0
2007-09-11 11:30:00,27.0,27.01,26.95,26.97,42000.0,17.5198,17.5263,17.4874,17.5004,42000.0
2007-09-11 11:35:00,26.97,26.97,26.93,26.93,42800.0,17.5004,17.5004,17.4744,17.4744,42800.0
2007-09-11 11:40:00,26.94,26.95,26.9,26.9,33200.0,17.4809,17.4874,17.4549,17.4549,33200.0
2007-09-11 11:45:00,26.89,26.92,26.89,26.9,17800.0,17.4485,17.4679,17.4485,17.4549,17800.0
2007-09-11 11:50:00,26.9,26.91,26.88,26.88,19800.0,17.4549,17.4614,17.442,17.442,19800.0
2007-09-11 11:55:00,26.88,26.9,26.88,26.88,17800.0,17.442,17.4549,17.442,17.442,17800.0
2007-09-11 12:00:00,26.87,26.88,26.81,26.83,28200.0,17.4355,17.442,17.3966,17.4095,28200.0
2007-09-11 12:05:00,26.83,26.87,26.83,26.86,29400.0,17.4095,17.4355,17.4095,17.429,29400.0
2007-09-11 12:10:00,26.85,26.86,26.81,26.81,20600.0,17.4225,17.429,17.3966,17.3966,20600.0
2007-09-11 12:15:00,26.81,26.92,26.81,26.91,21000.0,17.3966,17.4679,17.3966,17.4614,21000.0
2007-09-11 12:20:00,26.92,26.92,26.89,26.9,23200.0,17.4679,17.4679,17.4485,17.4549,23200.0
2007-09-11 12:25:00,26.9,26.91,26.89,26.9,8000.0,17.4549,17.4614,17.4485,17.4549,8000.0
2007-09-11 12:30:00,26.9,26.93,26.89,26.89,42600.0,17.4549,17.4744,17.4485,17.4485,42600.0
2007-09-11 12:35:00,26.88,26.93,26.88,26.92,32000.0,17.442,17.4744,17.442,17.4679,32000.0
2007-09-11 12:40:00,26.92,26.95,26.91,26.94,27000.0,17.4679,17.4874,17.4614,17.4809,27000.0
2007-09-11 12:45:00,26.93,26.95,26.92,26.92,16200.0,17.4744,17.4874,17.4679,17.4679,16200.0
2007-09-11 12:50:00,26.92,26.92,26.88,26.88,16000.0,17.4679,17.4679,17.442,17.442,16000.0
2007-09-11 12:55:00,26.88,26.92,26.88,26.9,17000.0,17.442,17.4679,17.442,17.4549,17000.0
2007-09-11 13:00:00,26.91,26.93,26.9,26.91,18600.0,17.4614,17.4744,17.4549,17.4614,18600.0
2007-09-11 13:05:00,26.91,26.92,26.9,26.91,12000.0,17.4614,17.4679,17.4549,17.4614,12000.0
2007-09-11 13:10:00,26.9,26.91,26.9,26.91,20600.0,17.4549,17.4614,17.4549,17.4614,20600.0
2007-09-11 13:15:00,26.9,26.9,26.86,26.86,19800.0,17.4549,17.4549,17.429,17.429,19800.0
2007-09-11 13:20:00,26.86,26.91,26.86,26.88,11800.0,17.429,17.4614,17.429,17.442,11800.0
2007-09-11 13:25:00,26.88,26.94,26.86,26.93,16200.0,17.442,17.4809,17.429,17.4744,16200.0
2007-09-11 13:30:00,26.93,26.99,26.93,26.97,26400.0,17.4744,17.5133,17.4744,17.5004,26400.0
2007-09-11 13:35:00,26.97,26.99,26.95,26.96,11800.0,17.5004,17.5133,17.4874,17.4939,11800.0
2007-09-11 13:40:00,26.96,26.96,26.91,26.91,19400.0,17.4939,17.4939,17.4614,17.4614,19400.0
2007-09-11 13:45:00,26.92,26.98,26.91,26.95,36200.0,17.4679,17.5069,17.4614,17.4874,36200.0
2007-09-11 13:50:00,26.95,26.98,26.95,26.95,21600.0,17.4874,17.5069,17.4874,17.4874,21600.0
2007-09-11 13:55:00,26.95,26.97,26.93,26.95,9600.0,17.4874,17.5004,17.4744,17.4874,9600.0
2007-09-11 14:00:00,26.95,27.04,26.95,27.03,21000.0,17.4874,17.5458,17.4874,17.5393,21000.0
2007-09-11 14:05:00,27.03,27.04,27.0,27.04,25800.0,17.5393,17.5458,17.5198,17.5458,25800.0
2007-09-11 14:10:00,27.05,27.07,27.03,27.04,21600.0,17.5523,17.5653,17.5393,17.5458,21600.0
2007-09-11 14:15:00,27.06,27.13,27.06,27.12,44600.0,17.5588,17.6042,17.5588,17.5977,44600.0
2007-09-11 14:20:00,27.13,27.14,27.11,27.14,27600.0,17.6042,17.6107,17.5912,17.6107,27600.0
2007-09-11 14:25:00,27.14,27.2,27.14,27.2,30600.0,17.6107,17.6496,17.6107,17.6496,30600.0
2007-09-11 14:30:00,27.19,27.21,27.16,27.16,26600.0,17.6431,17.6561,17.6237,17.6237,26600.0
2007-09-11 14:35:00,27.16,27.17,27.13,27.14,19600.0,17.6237,17.6301,17.6042,17.6107,19600.0
2007-09-11 14:40:00,27.13,27.15,27.13,27.14,26800.0,17.6042,17.6172,17.6042,17.6107,26800.0
2007-09-11 14:45:00,27.14,27.14,27.09,27.1,20800.0,17.6107,17.6107,17.5782,17.5847,20800.0
2007-09-11 14:50:00,27.1,27.1,27.06,27.09,26600.0,17.5847,17.5847,17.5588,17.5782,26600.0
2007-09-11 14:55:00,27.09,27.13,27.08,27.11,31400.0,17.5782,17.6042,17.5717,17.5912,31400.0
2007-09-11 15:00:00,27.12,27.15,27.1,27.11,28200.0,17.5977,17.6172,17.5847,17.5912,28200.0
2007-09-11 15:05:00,27.11,27.14,27.09,27.1,35600.0,17.5912,17.6107,17.5782,17.5847,35600.0
2007-09-11 15:10:00,27.1,27.14,27.1,27.11,25200.0,17.5847,17.6107,17.5847,17.5912,25200.0
2007-09-11 15:15:00,27.12,27.17,27.12,27.15,33200.0,17.5977,17.6301,17.5977,17.6172,33200.0
2007-09-11 15:20:00,27.14,27.14,27.09,27.09,37800.0,17.6107,17.6107,17.5782,17.5782,37800.0
2007-09-11 15:25:00,27.09,27.13,27.09,27.11,26400.0,17.5782,17.6042,17.5782,17.5912,26400.0
2007-09-11 15:30:00,27.11,27.16,27.1,27.13,47000.0,17.5912,17.6237,17.5847,17.6042,47000.0
2007-09-11 15:35:00,27.13,27.13,26.99,27.03,70400.0,17.6042,17.6042,17.5133,17.5393,70400.0
2007-09-11 15:40:00,27.03,27.06,26.99,27.0,81400.0,17.5393,17.5588,17.5133,17.5198,81400.0
2007-09-11 15:45:00,27.0,27.01,26.97,26.97,67600.0,17.5198,17.5263,17.5004,17.5004,67600.0
2007-09-11 15:50:00,26.97,27.05,26.97,27.02,96800.0,17.5004,17.5523,17.5004,17.5328,96800.0
2007-09-11 15:55:00,27.03,27.11,27.02,27.09,155600.0,17.5393,17.5912,17.5328,17.5782,155600.0
2007-09-12 09:30:00,26.98,27.1,26.88,26.9,46600.0,17.5069,17.5847,17.442,17.4549,46600.0
2007-09-12 09:35:00,26.89,26.96,26.84,26.88,34200.0,17.4485,17.4939,17.416,17.442,34200.0
2007-09-12 09:40:00,26.87,26.96,26.87,26.91,39800.0,17.4355,17.4939,17.4355,17.4614,39800.0
2007-09-12 09:45:00,26.91,27.03,26.91,26.98,25800.0,17.4614,17.5393,17.4614,17.5069,25800.0
2007-09-12 09:50:00,26.98,27.05,26.93,26.93,24800.0,17.5069,17.5523,17.4744,17.4744,24800.0
2007-09-12 09:55:00,26.93,27.01,26.93,26.98,50400.0,17.4744,17.5263,17.4744,17.5069,50400.0
2007-09-12 10:00:00,26.98,26.98,26.92,26.95,25200.0,17.5069,17.5069,17.4679,17.4874,25200.0
2007-09-12 10:05:00,26.95,27.08,26.95,27.05,18200.0,17.4874,17.5717,17.4874,17.5523,18200.0
2007-09-12 10:10:00,27.05,27.12,27.05,27.08,31000.0,17.5523,17.5977,17.5523,17.5717,31000.0
2007-09-12 10:15:00,27.07,27.09,27.01,27.04,15800.0,17.5653,17.5782,17.5263,17.5458,15800.0
2007-09-12 10:20:00,27.03,27.09,27.03,27.06,21200.0,17.5393,17.5782,17.5393,17.5588,21200.0
2007-09-12 10:25:00,27.06,27.11,27.06,27.08,49400.0,17.5588,17.5912,17.5588,17.5717,49400.0
2007-09-12 10:30:00,27.07,27.13,27.06,27.08,34000.0,17.5653,17.6042,17.5588,17.5717,34000.0
2007-09-12 10:35:00,27.08,27.18,27.08,27.18,19600.0,17.5717,17.6366,17.5717,17.6366,19600.0
2007-09-12 10:40:00,27.18,27.24,27.18,27.18,29000.0,17.6366,17.6756,17.6366,17.6366,29000.0
2007-09-12 10:45:00,27.17,27.22,27.14,27.16,56800.0,17.6301,17.6626,17.6107,17.6237,56800.0
2007-09-12 10:50:00,27.16,27.16,27.11,27.11,7600.0,17.6237,17.6237,17.5912,17.5912,7600.0
2007-09-12 10:55:00,27.12,27.14,27.09,27.1,16200.0,17.5977,17.6107,17.5782,17.5847,16200.0
2007-09-12 11:00:00,27.11,27.16,27.1,27.13,14800.0,17.5912,17.6237,17.5847,17.6042,14800.0
2007-09-12 11:05:00,27.14,27.21,27.12,27.21,36200.0,17.6107,17.6561,17.5977,17.6561,36200.0
2007-09-12 11:10:00,27.21,27.23,27.17,27.18,20400.0,17.6561,17.6691,17.6301,17.6366,20400.0
2007-09-12 11:15:00,27.18,27.25,27.18,27.22,28400.0,17.6366,17.6821,17.6366,17.6626,28400.0
2007-09-12 11:20:00,27.21,27.25,27.21,27.22,17000.0,17.6561,17.6821,17.6561,17.6626,17000.0
2007-09-12 11:25:00,27.23,27.23,27.21,27.23,12200.0,17.6691,17.6691,17.6561,17.6691,12200.0
2007-09-12 11:30:00,27.23,27.25,27.18,27.18,16200.0,17.6691,17.6821,17.6366,17.6366,16200.0
2007-09-12 11:35:00,27.18,27.2,27.15,27.17,22600.0,17.6366,17.6496,17.6172,17.6301,22600.0
2007-09-12 11:40:00,27.17,27.17,27.12,27.12,20400.0,17.6301,17.6301,17.5977,17.5977,20400.0
2007-09-12 11:45:00,27.12,27.14,27.11,27.12,11400.0,17.5977,17.6107,17.5912,17.5977,11400.0
2007-09-12 11:50:00,27.11,27.18,27.11,27.18,10800.0,17.5912,17.6366,17.5912,17.6366,10800.0
2007-09-12 11:55:00,27.18,27.19,27.11,27.13,10600.0,17.6366,17.6431,17.5912,17.6042,10600.0
2007-09-12 12:00:00,27.13,27.16,27.13,27.14,11400.0,17.6042,17.6237,17.6042,17.6107,11400.0
2007-09-12 12:05:00,27.14,27.18,27.13,27.16,9800.0,17.6107,17.6366,17.6042,17.6237,9800.0
2007-09-12 12:10:00,27.16,27.18,27.14,27.18,32800.0,17.6237,17.6366,17.6107,17.6366,32800.0
2007-09-12 12:15:00,27.19,27.21,27.14,27.14,39600.0,17.6431,17.6561,17.6107,17.6107,39600.0
2007-09-12 12:20:00,27.13,27.13,27.07,27.1,29400.0,17.6042,17.6042,17.5653,17.5847,29400.0
2007-09-12 12:25:00,27.1,27.12,27.08,27.11,21600.0,17.5847,17.5977,17.5717,17.5912,21600.0
2007-09-12 12:30:00,27.11,27.13,27.09,27.11,9600.0,17.5912,17.6042,17.5782,17.5912,9600.0
2007-09-12 12:35:00,27.12,27.13,27.11,27.13,7000.0,17.5977,17.6042,17.5912,17.6042,7000.0
2007-09-12 12:40:00,27.13,27.13,27.06,27.11,23000.0,17.6042,17.6042,17.5588,17.5912,23000.0
2007-09-12 12:45:00,27.11,27.17,27.11,27.15,10600.0,17.5912,17.6301,17.5912,17.6172,10600.0
2007-09-12 12:50:00,27.15,27.17,27.12,27.13,6800.0,17.6172,17.6301,17.5977,17.6042,6800.0
2007-09-12 12:55:00,27.13,27.17,27.13,27.17,8800.0,17.6042,17.6301,17.6042,17.6301,8800.0
2007-09-12 13:00:00,27.16,27.17,27.14,27.14,13200.0,17.6237,17.6301,17.6107,17.6107,13200.0
2007-09-12 13:05:00,27.14,27.14,27.1,27.14,23800.0,17.6107,17.6107,17.5847,17.6107,23800.0
2007-09-12 13:10:00,27.13,27.14,27.11,27.13,8800.0,17.6042,17.6107,17.5912,17.6042,8800.0
2007-09-12 13:15:00,27.13,27.16,27.12,27.14,8600.0,17.6042,17.6237,17.5977,17.6107,8600.0
2007-09-12 13:20:00,27.14,27.14,27.13,27.13,5600.0,17.6107,17.6107,17.6042,17.6042,5600.0
2007-09-12 13:25:00,27.14,27.15,27.13,27.15,8400.0,17.6107,17.6172,17.6042,17.6172,8400.0
2007-09-12 13:30:00,27.14,27.14,27.09,27.09,11200.0,17.6107,17.6107,17.5782,17.5782,11200.0
2007-09-12 13:35:00,27.1,27.17,27.08,27.16,31600.0,17.5847,17.6301,17.5717,17.6237,31600.0
2007-09-12 13:40:00,27.17,27.2,27.15,27.18,30800.0,17.6301,17.6496,17.6172,17.6366,30800.0
2007-09-12 13:45:00,27.18,27.21,27.18,27.21,17800.0,17.6366,17.6561,17.6366,17.6561,17800.0
2007-09-12 13:50:00,27.22,27.25,27.2,27.23,18200.0,17.6626,17.6821,17.6496,17.6691,18200.0
2007-09-12 13:55:00,27.23,27.25,27.2,27.22,18400.0,17.6691,17.6821,17.6496,17.6626,18400.0
2007-09-12 14:00:00,27.21,27.22,27.16,27.17,10200.0,17.6561,17.6626,17.6237,17.6301,10200.0
2007-09-12 14:05:00,27.16,27.25,27.14,27.25,31800.0,17.6237,17.6821,17.6107,17.6821,31800.0
2007-09-12 14:10:00,27.25,27.34,27.25,27.29,31800.0,17.6821,17.7405,17.6821,17.708,31800.0
2007-09-12 14:15:00,27.28,27.28,27.24,27.24,17200.0,17.7015,17.7015,17.6756,17.6756,17200.0
2007-09-12 14:20:00,27.23,27.25,27.21,27.24,28200.0,17.6691,17.6821,17.6561,17.6756,28200.0
2007-09-12 14:25:00,27.24,27.25,27.22,27.23,17600.0,17.6756,17.6821,17.6626,17.6691,17600.0
2007-09-12 14:30:00,27.22,27.25,27.21,27.23,14400.0,17.6626,17.6821,17.6561,17.6691,14400.0
2007-09-12 14:35:00,27.24,27.25,27.21,27.21,19400.0,17.6756,17.6821,17.6561,17.6561,19400.0
2007-09-12 14:40:00,27.22,27.24,27.22,27.23,20200.0,17.6626,17.6756,17.6626,17.6691,20200.0
2007-09-12 14:45:00,27.23,27.25,27.22,27.25,18000.0,17.6691,17.6821,17.6626,17.6821,18000.0
2007-09-12 14:50:00,27.25,27.27,27.23,27.23,16600.0,17.6821,17.695,17.6691,17.6691,16600.0
2007-09-12 14:55:00,27.24,27.27,27.23,27.27,12200.0,17.6756,17.695,17.6691,17.695,12200.0
2007-09-12 15:00:00,27.27,27.27,27.25,27.27,21200.0,17.695,17.695,17.6821,17.695,21200.0
2007-09-12 15:05:00,27.26,27.27,27.21,27.21,38800.0,17.6885,17.695,17.6561,17.6561,38800.0
2007-09-12 15:10:00,27.21,27.25,27.21,27.22,16400.0,17.6561,17.6821,17.6561,17.6626,16400.0
2007-09-12 15:15:00,27.22,27.25,27.2,27.25,24200.0,17.6626,17.6821,17.6496,17.6821,24200.0
2007-09-12 15:20:00,27.25,27.27,27.23,27.24,24400.0,17.6821,17.695,17.6691,17.6756,24400.0
2007-09-12 15:25:00,27.25,27.27,27.19,27.19,15800.0,17.6821,17.695,17.6431,17.6431,15800.0
2007-09-12 15:30:00,27.19,27.21,27.16,27.2,26000.0,17.6431,17.6561,17.6237,17.6496,26000.0
2007-09-12 15:35:00,27.2,27.21,27.16,27.21,24800.0,17.6496,17.6561,17.6237,17.6561,24800.0
2007-09-12 15:40:00,27.21,27.25,27.2,27.21,35400.0,17.6561,17.6821,17.6496,17.6561,35400.0
2007-09-12 15:45:00,27.2,27.23,27.18,27.21,56000.0,17.6496,17.6691,17.6366,17.6561,56000.0
2007-09-12 15:50:00,27.21,27.23,27.14,27.14,87800.0,17.6561,17.6691,17.6107,17.6107,87800.0
2007-09-12 15:55:00,27.15,27.15,27.11,27.14,115000.0,17.6172,17.6172,17.5912,17.6107,115000.0
2007-09-13 09:35:00,27.43,27.49,27.36,27.47,97000.0,17.7989,17.8378,17.7534,17.8248,97000.0
2007-09-13 09:40:00,27.47,27.5,27.45,27.45,37600.0,17.8248,17.8443,17.8118,17.8118,37600.0
2007-09-13 09:45:00,27.42,27.43,27.4,27.4,49000.0,17.7924,17.7989,17.7794,17.7794,49000.0
2007-09-13 09:50:00,27.41,27.44,27.4,27.43,40000.0,17.7859,17.8053,17.7794,17.7989,40000.0
2007-09-13 09:55:00,27.43,27.5,27.42,27.48,40600.0,17.7989,17.8443,17.7924,17.8313,40600.0
2007-09-13 10:00:00,27.48,27.52,27.42,27.42,60800.0,17.8313,17.8573,17.7924,17.7924,60800.0
2007-09-13 10:05:00,27.43,27.52,27.43,27.51,50200.0,17.7989,17.8573,17.7989,17.8508,50200.0
2007-09-13 10:10:00,27.52,27.56,27.51,27.54,41000.0,17.8573,17.8832,17.8508,17.8702,41000.0
2007-09-13 10:15:00,27.55,27.59,27.55,27.58,48600.0,17.8767,17.9027,17.8767,17.8962,48600.0
2007-09-13 10:20:00,27.58,27.65,27.57,27.61,61400.0,17.8962,17.9416,17.8897,17.9157,61400.0
2007-09-13 10:25:00,27.63,27.64,27.61,27.61,35800.0,17.9286,17.9351,17.9157,17.9157,35800.0
2007-09-13 10:30:00,27.61,27.68,27.6,27.64,80200.0,17.9157,17.9611,17.9092,17.9351,80200.0
2007-09-13 10:35:00,27.65,27.68,27.63,27.66,26000.0,17.9416,17.9611,17.9286,17.9481,26000.0
2007-09-13 10:40:00,27.66,27.66,27.66,27.66,11800.0,17.9481,17.9481,17.9481,17.9481,11800.0
2007-09-13 10:45:00,27.66,27.68,27.65,27.68,38200.0,17.9481,17.9611,17.9416,17.9611,38200.0
2007-09-13 10:50:00,27.68,27.72,27.67,27.71,54000.0,17.9611,17.987,17.9546,17.9805,54000.0
2007-09-13 10:55:00,27.71,27.74,27.71,27.71,54200.0,17.9805,18.0,17.9805,17.9805,54200.0
2007-09-13 11:00:00,27.73,27.73,27.66,27.71,100600.0,17.9935,17.9935,17.9481,17.9805,100600.0
2007-09-13 11:05:00,27.71,27.75,27.7,27.75,36200.0,17.9805,18.0065,17.9741,18.0065,36200.0
2007-09-13 11:10:00,27.75,27.8,27.75,27.79,47400.0,18.0065,18.0389,18.0065,18.0325,47400.0
2007-09-13 11:15:00,27.8,27.9,27.8,27.87,71000.0,18.0389,18.1038,18.0389,18.0844,71000.0
2007-09-13 11:20:00,27.88,27.93,27.85,27.89,50000.0,18.0909,18.1233,18.0714,18.0973,50000.0
2007-09-13 11:25:00,27.9,27.9,27.85,27.87,45200.0,18.1038,18.1038,18.0714,18.0844,45200.0
2007-09-13 11:30:00,27.86,27.88,27.8,27.8,67600.0,18.0779,18.0909,18.0389,18.0389,67600.0
2007-09-13 11:35:00,27.8,27.83,27.78,27.81,14000.0,18.0389,18.0584,18.026,18.0454,14000.0
2007-09-13 11:40:00,27.82,27.82,27.8,27.82,19000.0,18.0519,18.0519,18.0389,18.0519,19000.0
2007-09-13 11:45:00,27.82,27.82,27.81,27.81,15600.0,18.0519,18.0519,18.0454,18.0454,15600.0
2007-09-13 11:50:00,27.81,27.83,27.8,27.81,22800.0,18.0454,18.0584,18.0389,18.0454,22800.0
2007-09-13 11:55:00,27.81,27.85,27.8,27.82,28800.0,18.0454,18.0714,18.0389,18.0519,28800.0
2007-09-13 12:00:00,27.82,27.85,27.81,27.82,33600.0,18.0519,18.0714,18.0454,18.0519,33600.0
2007-09-13 12:05:00,27.82,27.82,27.78,27.78,24600.0,18.0519,18.0519,18.026,18.026,24600.0
2007-09-13 12:10:00,27.78,27.8,27.75,27.78,23600.0,18.026,18.0389,18.0065,18.026,23600.0
2007-09-13 12:15:00,27.78,27.78,27.77,27.77,11800.0,18.026,18.026,18.0195,18.0195,11800.0
2007-09-13 12:20:00,27.77,27.8,27.77,27.8,20400.0,18.0195,18.0389,18.0195,18.0389,20400.0
2007-09-13 12:25:00,27.8,27.8,27.75,27.77,16400.0,18.0389,18.0389,18.0065,18.0195,16400.0
2007-09-13 12:30:00,27.77,27.77,27.72,27.72,50800.0,18.0195,18.0195,17.987,17.987,50800.0
2007-09-13 12:35:00,27.73,27.74,27.71,27.72,30200.0,17.9935,18.0,17.9805,17.987,30200.0
2007-09-13 12:40:00,27.72,27.73,27.7,27.71,25800.0,17.987,17.9935,17.9741,17.9805,25800.0
2007-09-13 12:45:00,27.71,27.72,27.67,27.68,27800.0,17.9805,17.987,17.9546,17.9611,27800.0
2007-09-13 12:50:00,27.68,27.7,27.67,27.68,38800.0,17.9611,17.9741,17.9546,17.9611,38800.0
2007-09-13 12:55:00,27.68,27.7,27.67,27.69,20200.0,17.9611,17.9741,17.9546,17.9676,20200.0
2007-09-13 13:00:00,27.7,27.7,27.66,27.68,43800.0,17.9741,17.9741,17.9481,17.9611,43800.0
2007-09-13 13:05:00,27.68,27.7,27.64,27.65,35000.0,17.9611,17.9741,17.9351,17.9416,35000.0
2007-09-13 13:10:00,27.65,27.68,27.64,27.67,29000.0,17.9416,17.9611,17.9351,17.9546,29000.0
2007-09-13 13:15:00,27.66,27.68,27.66,27.68,13800.0,17.9481,17.9611,17.9481,17.9611,13800.0
2007-09-13 13:20:00,27.68,27.7,27.67,27.68,17800.0,17.9611,17.9741,17.9546,17.9611,17800.0
2007-09-13 13:25:00,27.68,27.7,27.67,27.69,17400.0,17.9611,17.9741,17.9546,17.9676,17400.0
2007-09-13 13:30:00,27.68,27.7,27.68,27.69,7600.0,17.9611,17.9741,17.9611,17.9676,7600.0
2007-09-13 13:35:00,27.68,27.71,27.68,27.69,15600.0,17.9611,17.9805,17.9611,17.9676,15600.0
2007-09-13 13:40:00,27.7,27.7,27.67,27.67,27200.0,17.9741,17.9741,17.9546,17.9546,27200.0
2007-09-13 13:45:00,27.67,27.68,27.67,27.68,11400.0,17.9546,17.9611,17.9546,17.9611,11400.0
2007-09-13 13:50:00,27.68,27.68,27.67,27.67,15800.0,17.9611,17.9611,17.9546,17.9546,15800.0
2007-09-13 13:55:00,27.67,27.68,27.65,27.66,18200.0,17.9546,17.9611,17.9416,17.9481,18200.0
2007-09-13 14:00:00,27.67,27.68,27.66,27.68,18600.0,17.9546,17.9611,17.9481,17.9611,18600.0
2007-09-13 14:05:00,27.67,27.7,27.67,27.7,27600.0,17.9546,17.9741,17.9546,17.9741,27600.0
2007-09-13 14:10:00,27.7,27.73,27.67,27.68,32400.0,17.9741,17.9935,17.9546,17.9611,32400.0
2007-09-13 14:15:00,27.68,27.69,27.64,27.65,38200.0,17.9611,17.9676,17.9351,17.9416,38200.0
2007-09-13 14:20:00,27.64,27.67,27.61,27.65,45200.0,17.9351,17.9546,17.9157,17.9416,45200.0
2007-09-13 14:25:00,27.65,27.66,27.61,27.62,46600.0,17.9416,17.9481,17.9157,17.9221,46600.0
2007-09-13 14:30:00,27.63,27.65,27.61,27.65,14400.0,17.9286,17.9416,17.9157,17.9416,14400.0
2007-09-13 14:35:00,27.64,27.68,27.64,27.66,34600.0,17.9351,17.9611,17.9351,17.9481,34600.0
2007-09-13 14:40:00,27.66,27.68,27.65,27.68,33800.0,17.9481,17.9611,17.9416,17.9611,33800.0
2007-09-13 14:45:00,27.7,27.71,27.68,27.68,41800.0,17.9741,17.9805,17.9611,17.9611,41800.0
2007-09-13 14:50:00,27.7,27.73,27.68,27.73,33200.0,17.9741,17.9935,17.9611,17.9935,33200.0
2007-09-13 14:55:00,27.73,27.78,27.7,27.75,104000.0,17.9935,18.026,17.9741,18.0065,104000.0
2007-09-13 15:00:00,27.76,27.79,27.75,27.78,46800.0,18.013,18.0325,18.0065,18.026,46800.0
2007-09-13 15:05:00,27.78,27.81,27.77,27.79,50000.0,18.026,18.0454,18.0195,18.0325,50000.0
2007-09-13 15:10:00,27.79,27.82,27.74,27.74,82800.0,18.0325,18.0519,18.0,18.0,82800.0
2007-09-13 15:15:00,27.75,27.75,27.7,27.71,36200.0,18.0065,18.0065,17.9741,17.9805,36200.0
2007-09-13 15:20:00,27.72,27.76,27.7,27.74,73000.0,17.987,18.013,17.9741,18.0,73000.0
2007-09-13 15:25:00,27.74,27.75,27.72,27.73,56400.0,18.0,18.0065,17.987,17.9935,56400.0
2007-09-13 15:30:00,27.74,27.75,27.71,27.72,42600.0,18.0,18.0065,17.9805,17.987,42600.0
2007-09-13 15:35:00,27.73,27.74,27.7,27.72,51200.0,17.9935,18.0,17.9741,17.987,51200.0
2007-09-13 15:40:00,27.72,27.73,27.66,27.67,87400.0,17.987,17.9935,17.9481,17.9546,87400.0
2007-09-13 15:45:00,27.67,27.68,27.6,27.61,85000.0,17.9546,17.9611,17.9092,17.9157,85000.0
2007-09-13 15:50:00,27.61,27.66,27.61,27.65,108000.0,17.9157,17.9481,17.9157,17.9416,108000.0
2007-09-13 15:55:00,27.64,27.72,27.64,27.7,122800.0,17.9351,17.987,17.9351,17.9741,122800.0
2007-09-14 09:30:00,27.39,27.64,27.14,27.58,40800.0,17.7729,17.9351,17.6107,17.8962,40800.0
2007-09-14 09:35:00,27.54,27.57,27.47,27.47,26800.0,17.8702,17.8897,17.8248,17.8248,26800.0
2007-09-14 09:40:00,27.48,27.5,27.4,27.49,33200.0,17.8313,17.8443,17.7794,17.8378,33200.0
2007-09-14 09:45:00,27.49,27.5,27.41,27.43,36000.0,17.8378,17.8443,17.7859,17.7989,36000.0
2007-09-14 09:50:00,27.43,27.48,27.4,27.41,85000.0,17.7989,17.8313,17.7794,17.7859,85000.0
2007-09-14 09:55:00,27.42,27.45,27.36,27.38,65800.0,17.7924,17.8118,17.7534,17.7664,65800.0
2007-09-14 10:00:00,27.39,27.45,27.32,27.35,64200.0,17.7729,17.8118,17.7275,17.7469,64200.0
2007-09-14 10:05:00,27.35,27.42,27.34,27.41,35800.0,17.7469,17.7924,17.7405,17.7859,35800.0
2007-09-14 10:10:00,27.42,27.42,27.39,27.4,21800.0,17.7924,17.7924,17.7729,17.7794,21800.0
2007-09-14 10:15:00,27.41,27.43,27.36,27.36,52800.0,17.7859,17.7989,17.7534,17.7534,52800.0
2007-09-14 10:20:00,27.36,27.37,27.31,27.32,58400.0,17.7534,17.7599,17.721,17.7275,58400.0
2007-09-14 10:25:00,27.32,27.33,27.3,27.31,33400.0,17.7275,17.734,17.7145,17.721,33400.0
2007-09-14 10:30:00,27.31,27.35,27.31,27.31,52800.0,17.721,17.7469,17.721,17.721,52800.0
2007-09-14 10:35:00,27.32,27.32,27.28,27.28,34400.0,17.7275,17.7275,17.7015,17.7015,34400.0
2007-09-14 10:40:00,27.28,27.3,27.27,27.27,15400.0,17.7015,17.7145,17.695,17.695,15400.0
2007-09-14 10:45:00,27.27,27.3,27.27,27.29,45000.0,17.695,17.7145,17.695,17.708,45000.0
2007-09-14 10:50:00,27.29,27.3,27.27,27.28,15800.0,17.708,17.7145,17.695,17.7015,15800.0
2007-09-14 10:55:00,27.29,27.3,27.27,27.29,18600.0,17.708,17.7145,17.695,17.708,18600.0
2007-09-14 11:00:00,27.28,27.3,27.27,27.3,22600.0,17.7015,17.7145,17.695,17.7145,22600.0
2007-09-14 11:05:00,27.3,27.3,27.22,27.22,65200.0,17.7145,17.7145,17.6626,17.6626,65200.0
2007-09-14 11:10:00,27.23,27.23,27.15,27.18,75000.0,17.6691,17.6691,17.6172,17.6366,75000.0
2007-09-14 11:15:00,27.18,27.18,27.17,27.18,21800.0,17.6366,17.6366,17.6301,17.6366,21800.0
2007-09-14 11:20:00,27.18,27.18,27.11,27.13,47800.0,17.6366,17.6366,17.5912,17.6042,47800.0
2007-09-14 11:25:00,27.13,27.16,27.11,27.14,36800.0,17.6042,17.6237,17.5912,17.6107,36800.0
2007-09-14 11:30:00,27.15,27.17,27.14,27.15,29600.0,17.6172,17.6301,17.6107,17.6172,29600.0
2007-09-14 11:35:00,27.15,27.15,27.12,27.13,28400.0,17.6172,17.6172,17.5977,17.6042,28400.0
2007-09-14 11:40:00,27.13,27.18,27.12,27.15,36000.0,17.6042,17.6366,17.5977,17.6172,36000.0
2007-09-14 11:45:00,27.17,27.17,27.15,27.17,9800.0,17.6301,17.6301,17.6172,17.6301,9800.0
2007-09-14 11:50:00,27.15,27.2,27.15,27.19,16200.0,17.6172,17.6496,17.6172,17.6431,16200.0
2007-09-14 11:55:00,27.19,27.2,27.13,27.13,35600.0,17.6431,17.6496,17.6042,17.6042,35600.0
2007-09-14 12:00:00,27.15,27.2,27.14,27.16,33200.0,17.6172,17.6496,17.6107,17.6237,33200.0
2007-09-14 12:05:00,27.16,27.17,27.15,27.16,8800.0,17.6237,17.6301,17.6172,17.6237,8800.0
2007-09-14 12:10:00,27.16,27.16,27.11,27.11,12800.0,17.6237,17.6237,17.5912,17.5912,12800.0
2007-09-14 12:15:00,27.13,27.13,27.06,27.08,31200.0,17.6042,17.6042,17.5588,17.5717,31200.0
2007-09-14 12:20:00,27.07,27.08,27.05,27.05,27600.0,17.5653,17.5717,17.5523,17.5523,27600.0
2007-09-14 12:25:00,27.05,27.06,27.04,27.04,25600.0,17.5523,17.5588,17.5458,17.5458,25600.0
2007-09-14 12:30:00,27.04,27.06,27.02,27.02,43200.0,17.5458,17.5588,17.5328,17.5328,43200.0
2007-09-14 12:35:00,27.02,27.03,27.01,27.02,26200.0,17.5328,17.5393,17.5263,17.5328,26200.0
2007-09-14 12:40:00,27.02,27.03,27.0,27.01,30800.0,17.5328,17.5393,17.5198,17.5263,30800.0
2007-09-14 12:45:00,27.02,27.02,26.97,26.98,49000.0,17.5328,17.5328,17.5004,17.5069,49000.0
2007-09-14 12:50:00,26.98,27.02,26.98,27.01,32400.0,17.5069,17.5328,17.5069,17.5263,32400.0
2007-09-14 12:55:00,27.01,27.02,26.97,26.97,63200.0,17.5263,17.5328,17.5004,17.5004,63200.0
2007-09-14 13:00:00,26.98,27.0,26.98,26.99,22400.0,17.5069,17.5198,17.5069,17.5133,22400.0
2007-09-14 13:05:00,26.99,27.01,26.98,26.98,74000.0,17.5133,17.5263,17.5069,17.5069,74000.0
2007-09-14 13:10:00,26.98,27.02,26.97,26.99,54200.0,17.5069,17.5328,17.5004,17.5133,54200.0
2007-09-14 13:15:00,26.99,27.0,26.98,26.98,41800.0,17.5133,17.5198,17.5069,17.5069,41800.0
2007-09-14 13:20:00,26.98,27.03,26.98,27.03,33600.0,17.5069,17.5393,17.5069,17.5393,33600.0
2007-09-14 13:25:00,27.04,27.08,26.98,27.07,113400.0,17.5458,17.5717,17.5069,17.5653,113400.0
2007-09-14 13:30:00,27.08,27.14,27.07,27.14,43400.0,17.5717,17.6107,17.5653,17.6107,43400.0
2007-09-14 13:35:00,27.15,27.15,27.08,27.1,39600.0,17.6172,17.6172,17.5717,17.5847,39600.0
2007-09-14 13:40:00,27.1,27.11,27.1,27.11,17400.0,17.5847,17.5912,17.5847,17.5912,17400.0
2007-09-14 13:45:00,27.11,27.14,27.09,27.14,31000.0,17.5912,17.6107,17.5782,17.6107,31000.0
2007-09-14 13:50:00,27.14,27.22,27.14,27.21,24200.0,17.6107,17.6626,17.6107,17.6561,24200.0
2007-09-14 13:55:00,27.22,27.23,27.2,27.2,28400.0,17.6626,17.6691,17.6496,17.6496,28400.0
2007-09-14 14:00:00,27.2,27.21,27.11,27.11,106800.0,17.6496,17.6561,17.5912,17.5912,106800.0
2007-09-14 14:05:00,27.11,27.13,27.09,27.09,36600.0,17.5912,17.6042,17.5782,17.5782,36600.0
2007-09-14 14:10:00,27.1,27.11,27.07,27.09,26000.0,17.5847,17.5912,17.5653,17.5782,26000.0
2007-09-14 14:15:00,27.09,27.1,27.07,27.1,24400.0,17.5782,17.5847,17.5653,17.5847,24400.0
2007-09-14 14:20:00,27.1,27.1,27.09,27.1,12000.0,17.5847,17.5847,17.5782,17.5847,12000.0
2007-09-14 14:25:00,27.1,27.11,27.08,27.09,25000.0,17.5847,17.5912,17.5717,17.5782,25000.0
2007-09-14 14:30:00,27.09,27.1,27.08,27.09,37400.0,17.5782,17.5847,17.5717,17.5782,37400.0
2007-09-14 14:35:00,27.09,27.09,27.06,27.06,45000.0,17.5782,17.5782,17.5588,17.5588,45000.0
2007-09-14 14:40:00,27.06,27.08,27.06,27.06,43600.0,17.5588,17.5717,17.5588,17.5588,43600.0
2007-09-14 14:45:00,27.06,27.08,27.05,27.06,22200.0,17.5588,17.5717,17.5523,17.5588,22200.0
2007-09-14 14:50:00,27.06,27.07,27.0,27.01,79200.0,17.5588,17.5653,17.5198,17.5263,79200.0
2007-09-14 14:55:00,27.0,27.04,26.97,27.04,65000.0,17.5198,17.5458,17.5004,17.5458,65000.0
2007-09-14 15:00:00,27.05,27.05,27.02,27.05,47000.0,17.5523,17.5523,17.5328,17.5523,47000.0
2007-09-14 15:05:00,27.05,27.08,27.03,27.06,58400.0,17.5523,17.5717,17.5393,17.5588,58400.0
2007-09-14 15:10:00,27.07,27.08,27.03,27.06,53600.0,17.5653,17.5717,17.5393,17.5588,53600.0
2007-09-14 15:15:00,27.06,27.09,27.04,27.05,58400.0,17.5588,17.5782,17.5458,17.5523,58400.0
2007-09-14 15:20:00,27.05,27.08,27.05,27.06,39800.0,17.5523,17.5717,17.5523,17.5588,39800.0
2007-09-14 15:25:00,27.06,27.07,27.03,27.04,118600.0,17.5588,17.5653,17.5393,17.5458,118600.0
2007-09-14 15:30:00,27.04,27.06,27.01,27.04,102000.0,17.5458,17.5588,17.5263,17.5458,102000.0
2007-09-14 15:35:00,27.04,27.07,27.03,27.07,62600.0,17.5458,17.5653,17.5393,17.5653,62600.0
2007-09-14 15:40:00,27.07,27.12,27.06,27.11,130200.0,17.5653,17.5977,17.5588,17.5912,130200.0
2007-09-14 15:45:00,27.1,27.15,27.1,27.13,84200.0,17.5847,17.6172,17.5847,17.6042,84200.0
2007-09-14 15:50:00,27.13,27.16,27.11,27.15,142600.0,17.6042,17.6237,17.5912,17.6172,142600.0
2007-09-14 15:55:00,27.15,27.15,27.01,27.11,135200.0,17.6172,17.6172,17.5263,17.5912,135200.0
2007-09-17 09:30:00,27.05,27.1,27.0,27.08,51800.0,17.5523,17.5847,17.5198,17.5717,51800.0
2007-09-17 09:35:00,27.09,27.09,26.8,26.8,51200.0,17.5782,17.5782,17.3901,17.3901,51200.0
2007-09-17 09:40:00,26.81,26.93,26.74,26.82,108200.0,17.3966,17.4744,17.3511,17.403,108200.0
2007-09-17 09:45:00,26.82,26.92,26.82,26.87,80800.0,17.403,17.4679,17.403,17.4355,80800.0
2007-09-17 09:50:00,26.86,26.88,26.82,26.86,40400.0,17.429,17.442,17.403,17.429,40400.0
2007-09-17 09:55:00,26.86,26.95,26.84,26.93,37400.0,17.429,17.4874,17.416,17.4744,37400.0
2007-09-17 10:00:00,26.94,26.96,26.86,26.87,46000.0,17.4809,17.4939,17.429,17.4355,46000.0
2007-09-17 10:05:00,26.87,26.89,26.86,26.86,17200.0,17.4355,17.4485,17.429,17.429,17200.0
2007-09-17 10:10:00,26.87,26.9,26.86,26.89,34200.0,17.4355,17.4549,17.429,17.4485,34200.0
2007-09-17 10:15:00,26.89,26.93,26.86,26.88,62000.0,17.4485,17.4744,17.429,17.442,62000.0
2007-09-17 10:20:00,26.88,26.88,26.86,26.88,30800.0,17.442,17.442,17.429,17.442,30800.0
2007-09-17 10:25:00,26.87,26.92,26.86,26.88,110400.0,17.4355,17.4679,17.429,17.442,110400.0
2007-09-17 10:30:00,26.88,26.88,26.81,26.83,35000.0,17.442,17.442,17.3966,17.4095,35000.0
2007-09-17 10:35:00,26.83,26.85,26.81,26.83,23200.0,17.4095,17.4225,17.3966,17.4095,23200.0
2007-09-17 10:40:00,26.83,26.84,26.8,26.83,28200.0,17.4095,17.416,17.3901,17.4095,28200.0
2007-09-17 10:45:00,26.84,26.85,26.82,26.85,28800.0,17.416,17.4225,17.403,17.4225,28800.0
2007-09-17 10:50:00,26.85,26.88,26.83,26.88,26200.0,17.4225,17.442,17.4095,17.442,26200.0
2007-09-17 10:55:00,26.87,26.89,26.86,26.89,48800.0,17.4355,17.4485,17.429,17.4485,48800.0
2007-09-17 11:00:00,26.89,26.89,26.85,26.89,47800.0,17.4485,17.4485,17.4225,17.4485,47800.0
2007-09-17 11:05:00,26.88,26.89,26.87,26.89,29400.0,17.442,17.4485,17.4355,17.4485,29400.0
2007-09-17 11:10:00,26.89,26.94,26.89,26.91,24400.0,17.4485,17.4809,17.4485,17.4614,24400.0
2007-09-17 11:15:00,26.92,26.96,26.91,26.96,22200.0,17.4679,17.4939,17.4614,17.4939,22200.0
2007-09-17 11:20:00,26.96,26.96,26.93,26.93,20000.0,17.4939,17.4939,17.4744,17.4744,20000.0
2007-09-17 11:25:00,26.93,26.96,26.93,26.93,32600.0,17.4744,17.4939,17.4744,17.4744,32600.0
2007-09-17 11:30:00,26.93,26.96,26.91,26.93,31200.0,17.4744,17.4939,17.4614,17.4744,31200.0
2007-09-17 11:35:00,26.95,26.96,26.91,26.91,26400.0,17.4874,17.4939,17.4614,17.4614,26400.0
2007-09-17 11:40:00,26.91,26.94,26.9,26.93,35200.0,17.4614,17.4809,17.4549,17.4744,35200.0
2007-09-17 11:45:00,26.93,26.93,26.9,26.91,28600.0,17.4744,17.4744,17.4549,17.4614,28600.0
2007-09-17 11:50:00,26.91,26.92,26.87,26.9,21800.0,17.4614,17.4679,17.4355,17.4549,21800.0
2007-09-17 11:55:00,26.9,26.9,26.87,26.89,13000.0,17.4549,17.4549,17.4355,17.4485,13000.0
2007-09-17 12:00:00,26.89,26.9,26.88,26.9,14400.0,17.4485,17.4549,17.442,17.4549,14400.0
2007-09-17 12:05:00,26.89,26.9,26.86,26.9,18800.0,17.4485,17.4549,17.429,17.4549,18800.0
2007-09-17 12:10:00,26.9,26.92,26.89,26.9,21000.0,17.4549,17.4679,17.4485,17.4549,21000.0
2007-09-17 12:15:00,26.91,26.91,26.86,26.87,54400.0,17.4614,17.4614,17.429,17.4355,54400.0
2007-09-17 12:20:00,26.87,26.88,26.85,26.86,15400.0,17.4355,17.442,17.4225,17.429,15400.0
2007-09-17 12:25:00,26.86,26.88,26.85,26.88,36800.0,17.429,17.442,17.4225,17.442,36800.0
2007-09-17 12:30:00,26.87,26.88,26.86,26.87,21800.0,17.4355,17.442,17.429,17.4355,21800.0
2007-09-17 12:35:00,26.88,26.91,26.88,26.89,33400.0,17.442,17.4614,17.442,17.4485,33400.0
2007-09-17 12:40:00,26.89,26.91,26.88,26.88,27600.0,17.4485,17.4614,17.442,17.442,27600.0
2007-09-17 12:45:00,26.88,26.92,26.88,26.88,37400.0,17.442,17.4679,17.442,17.442,37400.0
2007-09-17 12:50:00,26.88,26.89,26.86,26.86,34400.0,17.442,17.4485,17.429,17.429,34400.0
2007-09-17 12:55:00,26.86,26.91,26.86,26.9,27000.0,17.429,17.4614,17.429,17.4549,27000.0
2007-09-17 13:00:00,26.9,26.91,26.88,26.89,29600.0,17.4549,17.4614,17.442,17.4485,29600.0
2007-09-17 13:05:00,26.89,26.89,26.85,26.85,16800.0,17.4485,17.4485,17.4225,17.4225,16800.0
2007-09-17 13:10:00,26.86,26.89,26.83,26.89,37800.0,17.429,17.4485,17.4095,17.4485,37800.0
2007-09-17 13:15:00,26.88,26.89,26.85,26.86,27600.0,17.442,17.4485,17.4225,17.429,27600.0
2007-09-17 13:20:00,26.86,26.86,26.8,26.8,54600.0,17.429,17.429,17.3901,17.3901,54600.0
2007-09-17 13:25:00,26.81,26.82,26.79,26.81,23800.0,17.3966,17.403,17.3836,17.3966,23800.0
2007-09-17 13:30:00,26.79,26.8,26.78,26.78,61200.0,17.3836,17.3901,17.3771,17.3771,61200.0
2007-09-17 13:35:00,26.79,26.79,26.75,26.76,448400.0,17.3836,17.3836,17.3576,17.3641,448400.0
2007-09-17 13:40:00,26.75,26.77,26.75,26.77,22200.0,17.3576,17.3706,17.3576,17.3706,22200.0
2007-09-17 13:45:00,26.77,26.77,26.73,26.74,55000.0,17.3706,17.3706,17.3446,17.3511,55000.0
2007-09-17 13:50:00,26.74,26.75,26.71,26.72,27800.0,17.3511,17.3576,17.3317,17.3382,27800.0
2007-09-17 13:55:00,26.73,26.74,26.71,26.71,22200.0,17.3446,17.3511,17.3317,17.3317,22200.0
2007-09-17 14:00:00,26.71,26.74,26.7,26.74,24000.0,17.3317,17.3511,17.3252,17.3511,24000.0
2007-09-17 14:05:00,26.74,26.74,26.66,26.66,51400.0,17.3511,17.3511,17.2992,17.2992,51400.0
2007-09-17 14:10:00,26.67,26.72,26.67,26.71,26000.0,17.3057,17.3382,17.3057,17.3317,26000.0
2007-09-17 14:15:00,26.72,26.72,26.69,26.71,20600.0,17.3382,17.3382,17.3187,17.3317,20600.0
2007-09-17 14:20:00,26.71,26.71,26.68,26.69,27000.0,17.3317,17.3317,17.3122,17.3187,27000.0
2007-09-17 14:25:00,26.68,26.74,26.68,26.71,47200.0,17.3122,17.3511,17.3122,17.3317,47200.0
2007-09-17 14:30:00,26.71,26.75,26.71,26.75,36200.0,17.3317,17.3576,17.3317,17.3576,36200.0
2007-09-17 14:35:00,26.75,26.75,26.72,26.73,32400.0,17.3576,17.3576,17.3382,17.3446,32400.0
2007-09-17 14:40:00,26.73,26.74,26.68,26.72,39200.0,17.3446,17.3511,17.3122,17.3382,39200.0
2007-09-17 14:45:00,26.72,26.73,26.67,26.69,33800.0,17.3382,17.3446,17.3057,17.3187,33800.0
2007-09-17 14:50:00,26.69,26.69,26.68,26.68,27200.0,17.3187,17.3187,17.3122,17.3122,27200.0
2007-09-17 14:55:00,26.68,26.74,26.68,26.72,53000.0,17.3122,17.3511,17.3122,17.3382,53000.0
2007-09-17 15:00:00,26.72,26.76,26.71,26.74,61200.0,17.3382,17.3641,17.3317,17.3511,61200.0
2007-09-17 15:05:00,26.74,26.75,26.73,26.73,40200.0,17.3511,17.3576,17.3446,17.3446,40200.0
2007-09-17 15:10:00,26.74,26.8,26.73,26.8,61800.0,17.3511,17.3901,17.3446,17.3901,61800.0
2007-09-17 15:15:00,26.8,26.8,26.75,26.78,58200.0,17.3901,17.3901,17.3576,17.3771,58200.0
2007-09-17 15:20:00,26.78,26.79,26.74,26.75,63000.0,17.3771,17.3836,17.3511,17.3576,63000.0
2007-09-17 15:25:00,26.77,26.79,26.75,26.77,67800.0,17.3706,17.3836,17.3576,17.3706,67800.0
2007-09-17 15:30:00,26.76,26.78,26.73,26.78,53000.0,17.3641,17.3771,17.3446,17.3771,53000.0
2007-09-17 15:35:00,26.78,26.78,26.74,26.74,48400.0,17.3771,17.3771,17.3511,17.3511,48400.0
2007-09-17 15:40:00,26.75,26.78,26.75,26.77,63800.0,17.3576,17.3771,17.3576,17.3706,63800.0
2007-09-17 15:45:00,26.77,26.78,26.75,26.75,77600.0,17.3706,17.3771,17.3576,17.3576,77600.0
2007-09-17 15:50:00,26.75,26.8,26.75,26.8,85200.0,17.3576,17.3901,17.3576,17.3901,85200.0
2007-09-17 15:55:00,26.8,26.81,26.75,26.77,131600.0,17.3901,17.3966,17.3576,17.3706,131600.0
2007-09-18 09:30:00,26.93,27.07,26.93,26.97,48800.0,17.4744,17.5653,17.4744,17.5004,48800.0
2007-09-18 09:35:00,26.98,27.03,26.87,26.92,47400.0,17.5069,17.5393,17.4355,17.4679,47400.0
2007-09-18 09:40:00,26.92,26.93,26.86,26.91,46200.0,17.4679,17.4744,17.429,17.4614,46200.0
2007-09-18 09:45:00,26.92,26.93,26.86,26.87,29200.0,17.4679,17.4744,17.429,17.4355,29200.0
2007-09-18 09:50:00,26.86,26.89,26.81,26.88,48800.0,17.429,17.4485,17.3966,17.442,48800.0
2007-09-18 09:55:00,26.9,26.93,26.89,26.92,32200.0,17.4549,17.4744,17.4485,17.4679,32200.0
2007-09-18 10:00:00,26.93,26.96,26.92,26.95,51800.0,17.4744,17.4939,17.4679,17.4874,51800.0
2007-09-18 10:05:00,26.95,27.0,26.95,27.0,35600.0,17.4874,17.5198,17.4874,17.5198,35600.0
2007-09-18 10:10:00,27.0,27.06,26.99,27.05,237800.0,17.5198,17.5588,17.5133,17.5523,237800.0
2007-09-18 10:15:00,27.05,27.06,27.04,27.05,24000.0,17.5523,17.5588,17.5458,17.5523,24000.0
2007-09-18 10:20:00,27.05,27.13,27.05,27.11,52000.0,17.5523,17.6042,17.5523,17.5912,52000.0
2007-09-18 10:25:00,27.11,27.14,27.1,27.14,36800.0,17.5912,17.6107,17.5847,17.6107,36800.0
2007-09-18 10:30:00,27.15,27.2,27.15,27.19,52600.0,17.6172,17.6496,17.6172,17.6431,52600.0
2007-09-18 10:35:00,27.19,27.2,27.15,27.15,47000.0,17.6431,17.6496,17.6172,17.6172,47000.0
2007-09-18 10:40:00,27.15,27.2,27.15,27.18,34600.0,17.6172,17.6496,17.6172,17.6366,34600.0
2007-09-18 10:45:00,27.2,27.25,27.2,27.25,69000.0,17.6496,17.6821,17.6496,17.6821,69000.0
2007-09-18 10:50:00,27.24,27.27,27.23,27.27,97400.0,17.6756,17.695,17.6691,17.695,97400.0
2007-09-18 10:55:00,27.27,27.4,27.26,27.4,114000.0,17.695,17.7794,17.6885,17.7794,114000.0
2007-09-18 11:00:00,27.4,27.47,27.37,27.46,85000.0,17.7794,17.8248,17.7599,17.8183,85000.0
2007-09-18 11:05:00,27.46,27.54,27.45,27.53,119600.0,17.8183,17.8702,17.8118,17.8637,119600.0
2007-09-18 11:10:00,27.53,27.56,27.5,27.56,62400.0,17.8637,17.8832,17.8443,17.8832,62400.0
2007-09-18 11:15:00,27.56,27.59,27.5,27.5,52200.0,17.8832,17.9027,17.8443,17.8443,52200.0
2007-09-18 11:20:00,27.49,27.5,27.42,27.43,78400.0,17.8378,17.8443,17.7924,17.7989,78400.0
2007-09-18 11:25:00,27.43,27.43,27.36,27.38,53800.0,17.7989,17.7989,17.7534,17.7664,53800.0
2007-09-18 11:30:00,27.36,27.41,27.36,27.4,36800.0,17.7534,17.7859,17.7534,17.7794,36800.0
2007-09-18 11:35:00,27.4,27.4,27.31,27.32,32600.0,17.7794,17.7794,17.721,17.7275,32600.0
2007-09-18 11:40:00,27.32,27.34,27.32,27.33,17000.0,17.7275,17.7405,17.7275,17.734,17000.0
2007-09-18 11:45:00,27.33,27.36,27.33,27.35,24800.0,17.734,17.7534,17.734,17.7469,24800.0
2007-09-18 11:50:00,27.36,27.36,27.35,27.35,11800.0,17.7534,17.7534,17.7469,17.7469,11800.0
2007-09-18 11:55:00,27.35,27.35,27.28,27.29,42800.0,17.7469,17.7469,17.7015,17.708,42800.0
2007-09-18 12:00:00,27.29,27.32,27.29,27.3,15600.0,17.708,17.7275,17.708,17.7145,15600.0
2007-09-18 12:05:00,27.31,27.35,27.31,27.35,14600.0,17.721,17.7469,17.721,17.7469,14600.0
2007-09-18 12:10:00,27.35,27.35,27.33,27.34,16400.0,17.7469,17.7469,17.734,17.7405,16400.0
2007-09-18 12:15:00,27.33,27.36,27.3,27.3,17000.0,17.734,17.7534,17.7145,17.7145,17000.0
2007-09-18 12:20:00,27.3,27.32,27.3,27.3,14400.0,17.7145,17.7275,17.7145,17.7145,14400.0
2007-09-18 12:25:00,27.29,27.3,27.29,27.29,12800.0,17.708,17.7145,17.708,17.708,12800.0
2007-09-18 12:30:00,27.29,27.3,27.27,27.3,31600.0,17.708,17.7145,17.695,17.7145,31600.0
2007-09-18 12:35:00,27.3,27.31,27.29,27.29,16400.0,17.7145,17.721,17.708,17.708,16400.0
2007-09-18 12:40:00,27.3,27.3,27.27,27.28,9800.0,17.7145,17.7145,17.695,17.7015,9800.0
2007-09-18 12:45:00,27.28,27.29,27.25,27.26,10000.0,17.7015,17.708,17.6821,17.6885,10000.0
2007-09-18 12:50:00,27.26,27.27,27.25,27.25,20200.0,17.6885,17.695,17.6821,17.6821,20200.0
2007-09-18 12:55:00,27.25,27.26,27.24,27.25,22200.0,17.6821,17.6885,17.6756,17.6821,22200.0
2007-09-18 13:00:00,27.25,27.28,27.25,27.25,26800.0,17.6821,17.7015,17.6821,17.6821,26800.0
2007-09-18 13:05:00,27.25,27.26,27.22,27.23,12600.0,17.6821,17.6885,17.6626,17.6691,12600.0
2007-09-18 13:10:00,27.22,27.23,27.2,27.23,16000.0,17.6626,17.6691,17.6496,17.6691,16000.0
2007-09-18 13:15:00,27.22,27.22,27.19,27.2,39800.0,17.6626,17.6626,17.6431,17.6496,39800.0
2007-09-18 13:20:00,27.2,27.21,27.18,27.21,19600.0,17.6496,17.6561,17.6366,17.6561,19600.0
2007-09-18 13:25:00,27.21,27.22,27.18,27.18,11000.0,17.6561,17.6626,17.6366,17.6366,11000.0
2007-09-18 13:30:00,27.18,27.19,27.16,27.18,12600.0,17.6366,17.6431,17.6237,17.6366,12600.0
2007-09-18 13:35:00,27.18,27.18,27.13,27.13,34800.0,17.6366,17.6366,17.6042,17.6042,34800.0
2007-09-18 13:40:00,27.14,27.16,27.11,27.13,30000.0,17.6107,17.6237,17.5912,17.6042,30000.0
2007-09-18 13:45:00,27.13,27.13,27.1,27.1,28000.0,17.6042,17.6042,17.5847,17.5847,28000.0
2007-09-18 13:50:00,27.11,27.15,27.1,27.14,34400.0,17.5912,17.6172,17.5847,17.6107,34400.0
2007-09-18 13:55:00,27.14,27.15,27.12,27.14,19000.0,17.6107,17.6172,17.5977,17.6107,19000.0
2007-09-18 14:00:00,27.14,27.18,27.14,27.17,30000.0,17.6107,17.6366,17.6107,17.6301,30000.0
2007-09-18 14:05:00,27.18,27.19,27.1,27.12,55800.0,17.6366,17.6431,17.5847,17.5977,55800.0
2007-09-18 14:10:00,27.12,27.25,27.04,27.16,67800.0,17.5977,17.6821,17.5458,17.6237,67800.0
2007-09-18 14:15:00,27.16,27.95,27.16,27.61,173000.0,17.6237,18.1363,17.6237,17.9157,173000.0
2007-09-18 14:20:00,27.61,27.85,27.49,27.68,143000.0,17.9157,18.0714,17.8378,17.9611,143000.0
2007-09-18 14:25:00,27.64,27.74,27.6,27.68,169200.0,17.9351,18.0,17.9092,17.9611,169200.0
2007-09-18 14:30:00,27.68,27.8,27.67,27.79,123000.0,17.9611,18.0389,17.9546,18.0325,123000.0
2007-09-18 14:35:00,27.79,27.99,27.78,27.99,156200.0,18.0325,18.1622,18.026,18.1622,156200.0
2007-09-18 14:40:00,27.99,27.99,27.92,27.93,99600.0,18.1622,18.1622,18.1168,18.1233,99600.0
2007-09-18 14:45:00,27.93,27.95,27.89,27.89,58000.0,18.1233,18.1363,18.0973,18.0973,58000.0
2007-09-18 14:50:00,27.9,27.91,27.76,27.78,112600.0,18.1038,18.1103,18.013,18.026,112600.0
2007-09-18 14:55:00,27.79,27.79,27.76,27.79,54200.0,18.0325,18.0325,18.013,18.0325,54200.0
2007-09-18 15:00:00,27.79,27.82,27.77,27.81,94000.0,18.0325,18.0519,18.0195,18.0454,94000.0
2007-09-18 15:05:00,27.81,27.88,27.81,27.81,61600.0,18.0454,18.0909,18.0454,18.0454,61600.0
2007-09-18 15:10:00,27.82,27.99,27.82,27.96,123800.0,18.0519,18.1622,18.0519,18.1428,123800.0
2007-09-18 15:15:00,27.96,27.97,27.93,27.94,76600.0,18.1428,18.1493,18.1233,18.1298,76600.0
2007-09-18 15:20:00,27.95,27.95,27.92,27.95,94000.0,18.1363,18.1363,18.1168,18.1363,94000.0
2007-09-18 15:25:00,27.95,27.99,27.93,27.99,112400.0,18.1363,18.1622,18.1233,18.1622,112400.0
2007-09-18 15:30:00,27.99,27.99,27.94,27.95,186600.0,18.1622,18.1622,18.1298,18.1363,186600.0
2007-09-18 15:35:00,27.95,27.99,27.95,27.97,94400.0,18.1363,18.1622,18.1363,18.1493,94400.0
2007-09-18 15:40:00,27.98,28.1,27.98,27.98,161600.0,18.1557,18.2336,18.1557,18.1557,161600.0
2007-09-18 15:45:00,27.98,28.01,27.97,27.99,140400.0,18.1557,18.1752,18.1493,18.1622,140400.0
2007-09-18 15:50:00,27.99,28.04,27.96,27.98,133200.0,18.1622,18.1947,18.1428,18.1557,133200.0
2007-09-18 15:55:00,27.97,28.04,27.96,28.03,201000.0,18.1493,18.1947,18.1428,18.1882,201000.0
2007-09-19 09:30:00,28.1,28.1,28.1,28.1,0.0,18.2336,18.2336,18.2336,18.2336,0.0
2007-09-19 09:35:00,28.16,28.39,28.15,28.23,225600.0,18.2725,18.4218,18.2661,18.318,225600.0
2007-09-19 09:40:00,28.23,28.25,28.15,28.2,128400.0,18.318,18.3309,18.2661,18.2985,128400.0
2007-09-19 09:45:00,28.18,28.23,28.06,28.06,76400.0,18.2855,18.318,18.2077,18.2077,76400.0
2007-09-19 09:50:00,28.08,28.18,28.07,28.09,62400.0,18.2206,18.2855,18.2141,18.2271,62400.0
2007-09-19 09:55:00,28.09,28.09,28.06,28.07,23400.0,18.2271,18.2271,18.2077,18.2141,23400.0
2007-09-19 10:00:00,28.07,28.08,28.02,28.06,75800.0,18.2141,18.2206,18.1817,18.2077,75800.0
2007-09-19 10:05:00,28.06,28.08,28.03,28.07,70600.0,18.2077,18.2206,18.1882,18.2141,70600.0
2007-09-19 10:10:00,28.07,28.07,28.01,28.03,52200.0,18.2141,18.2141,18.1752,18.1882,52200.0
2007-09-19 10:15:00,28.03,28.07,28.02,28.07,32400.0,18.1882,18.2141,18.1817,18.2141,32400.0
2007-09-19 10:20:00,28.05,28.05,28.04,28.05,41000.0,18.2012,18.2012,18.1947,18.2012,41000.0
2007-09-19 10:25:00,28.05,28.05,27.98,27.98,48800.0,18.2012,18.2012,18.1557,18.1557,48800.0
2007-09-19 10:30:00,27.98,27.98,27.95,27.97,40800.0,18.1557,18.1557,18.1363,18.1493,40800.0
2007-09-19 10:35:00,27.96,27.97,27.91,27.91,51400.0,18.1428,18.1493,18.1103,18.1103,51400.0
2007-09-19 10:40:00,27.9,27.93,27.86,27.93,61400.0,18.1038,18.1233,18.0779,18.1233,61400.0
2007-09-19 10:45:00,27.93,27.94,27.9,27.9,33000.0,18.1233,18.1298,18.1038,18.1038,33000.0
2007-09-19 10:50:00,27.9,27.95,27.89,27.94,56800.0,18.1038,18.1363,18.0973,18.1298,56800.0
2007-09-19 10:55:00,27.95,27.96,27.91,27.93,41200.0,18.1363,18.1428,18.1103,18.1233,41200.0
2007-09-19 11:00:00,27.92,27.97,27.91,27.93,51400.0,18.1168,18.1493,18.1103,18.1233,51400.0
2007-09-19 11:05:00,27.95,27.98,27.94,27.97,32000.0,18.1363,18.1557,18.1298,18.1493,32000.0
2007-09-19 11:10:00,27.97,28.0,27.96,27.99,32600.0,18.1493,18.1687,18.1428,18.1622,32600.0
2007-09-19 11:15:00,28.0,28.05,27.99,28.05,55200.0,18.1687,18.2012,18.1622,18.2012,55200.0
2007-09-19 11:20:00,28.05,28.05,28.0,28.02,51000.0,18.2012,18.2012,18.1687,18.1817,51000.0
2007-09-19 11:25:00,28.02,28.03,28.0,28.0,31000.0,18.1817,18.1882,18.1687,18.1687,31000.0
2007-09-19 11:30:00,28.0,28.0,27.96,27.98,40200.0,18.1687,18.1687,18.1428,18.1557,40200.0
2007-09-19 11:35:00,27.97,27.98,27.92,27.95,55000.0,18.1493,18.1557,18.1168,18.1363,55000.0
2007-09-19 11:40:00,27.93,27.96,27.9,27.92,48200.0,18.1233,18.1428,18.1038,18.1168,48200.0
2007-09-19 11:45:00,27.93,27.93,27.9,27.9,41200.0,18.1233,18.1233,18.1038,18.1038,41200.0
2007-09-19 11:50:00,27.9,27.92,27.84,27.86,49000.0,18.1038,18.1168,18.0649,18.0779,49000.0
2007-09-19 11:55:00,27.86,27.9,27.85,27.9,70200.0,18.0779,18.1038,18.0714,18.1038,70200.0
2007-09-19 12:00:00,27.89,27.89,27.83,27.84,52200.0,18.0973,18.0973,18.0584,18.0649,52200.0
2007-09-19 12:05:00,27.84,27.89,27.83,27.89,37000.0,18.0649,18.0973,18.0584,18.0973,37000.0
2007-09-19 12:10:00,27.89,27.9,27.85,27.89,34000.0,18.0973,18.1038,18.0714,18.0973,34000.0
2007-09-19 12:15:00,27.89,27.92,27.87,27.87,39400.0,18.0973,18.1168,18.0844,18.0844,39400.0
2007-09-19 12:20:00,27.87,27.89,27.85,27.87,27800.0,18.0844,18.0973,18.0714,18.0844,27800.0
2007-09-19 12:25:00,27.87,27.93,27.86,27.93,11600.0,18.0844,18.1233,18.0779,18.1233,11600.0
2007-09-19 12:30:00,27.92,27.95,27.92,27.93,14600.0,18.1168,18.1363,18.1168,18.1233,14600.0
2007-09-19 12:35:00,27.93,27.98,27.92,27.95,25000.0,18.1233,18.1557,18.1168,18.1363,25000.0
2007-09-19 12:40:00,27.95,27.98,27.93,27.97,18800.0,18.1363,18.1557,18.1233,18.1493,18800.0
2007-09-19 12:45:00,27.97,28.0,27.96,28.0,20400.0,18.1493,18.1687,18.1428,18.1687,20400.0
2007-09-19 12:50:00,28.0,28.0,27.98,27.99,17800.0,18.1687,18.1687,18.1557,18.1622,17800.0
2007-09-19 12:55:00,28.0,28.03,28.0,28.0,28400.0,18.1687,18.1882,18.1687,18.1687,28400.0
2007-09-19 13:00:00,28.0,28.0,27.94,27.96,21600.0,18.1687,18.1687,18.1298,18.1428,21600.0
2007-09-19 13:05:00,27.96,27.97,27.95,27.97,8600.0,18.1428,18.1493,18.1363,18.1493,8600.0
2007-09-19 13:10:00,27.97,28.0,27.93,27.93,35400.0,18.1493,18.1687,18.1233,18.1233,35400.0
2007-09-19 13:15:00,27.94,27.98,27.93,27.96,33600.0,18.1298,18.1557,18.1233,18.1428,33600.0
2007-09-19 13:20:00,27.96,27.97,27.93,27.93,22000.0,18.1428,18.1493,18.1233,18.1233,22000.0
2007-09-19 13:25:00,27.93,27.95,27.93,27.95,12400.0,18.1233,18.1363,18.1233,18.1363,12400.0
2007-09-19 13:30:00,27.95,27.96,27.91,27.96,25200.0,18.1363,18.1428,18.1103,18.1428,25200.0
2007-09-19 13:35:00,27.96,27.98,27.92,27.92,32000.0,18.1428,18.1557,18.1168,18.1168,32000.0
2007-09-19 13:40:00,27.92,28.0,27.9,28.0,28200.0,18.1168,18.1687,18.1038,18.1687,28200.0
2007-09-19 13:45:00,28.0,28.0,27.95,27.97,32800.0,18.1687,18.1687,18.1363,18.1493,32800.0
2007-09-19 13:50:00,27.97,27.98,27.96,27.96,35200.0,18.1493,18.1557,18.1428,18.1428,35200.0
2007-09-19 13:55:00,27.97,27.97,27.92,27.92,23800.0,18.1493,18.1493,18.1168,18.1168,23800.0
2007-09-19 14:00:00,27.92,27.92,27.87,27.87,35200.0,18.1168,18.1168,18.0844,18.0844,35200.0
2007-09-19 14:05:00,27.87,27.91,27.86,27.86,28800.0,18.0844,18.1103,18.0779,18.0779,28800.0
2007-09-19 14:10:00,27.88,27.88,27.83,27.83,30400.0,18.0909,18.0909,18.0584,18.0584,30400.0
2007-09-19 14:15:00,27.83,27.84,27.76,27.79,65400.0,18.0584,18.0649,18.013,18.0325,65400.0
2007-09-19 14:20:00,27.8,27.81,27.77,27.79,24400.0,18.0389,18.0454,18.0195,18.0325,24400.0
2007-09-19 14:25:00,27.79,27.84,27.77,27.83,57800.0,18.0325,18.0649,18.0195,18.0584,57800.0
2007-09-19 14:30:00,27.82,27.85,27.82,27.83,33000.0,18.0519,18.0714,18.0519,18.0584,33000.0
2007-09-19 14:35:00,27.83,27.84,27.8,27.8,35600.0,18.0584,18.0649,18.0389,18.0389,35600.0
2007-09-19 14:40:00,27.8,27.81,27.75,27.79,24400.0,18.0389,18.0454,18.0065,18.0325,24400.0
2007-09-19 14:45:00,27.78,27.81,27.75,27.79,30600.0,18.026,18.0454,18.0065,18.0325,30600.0
2007-09-19 14:50:00,27.78,27.88,27.78,27.88,26600.0,18.026,18.0909,18.026,18.0909,26600.0
2007-09-19 14:55:00,27.88,27.92,27.88,27.9,17400.0,18.0909,18.1168,18.0909,18.1038,17400.0
2007-09-19 15:00:00,27.91,27.91,27.89,27.9,16800.0,18.1103,18.1103,18.0973,18.1038,16800.0
2007-09-19 15:05:00,27.9,27.94,27.89,27.92,27000.0,18.1038,18.1298,18.0973,18.1168,27000.0
2007-09-19 15:10:00,27.92,27.96,27.91,27.95,26000.0,18.1168,18.1428,18.1103,18.1363,26000.0
2007-09-19 15:15:00,27.95,27.97,27.93,27.95,67800.0,18.1363,18.1493,18.1233,18.1363,67800.0
2007-09-19 15:20:00,27.94,27.96,27.92,27.95,30200.0,18.1298,18.1428,18.1168,18.1363,30200.0
2007-09-19 15:25:00,27.93,27.96,27.89,27.92,50000.0,18.1233,18.1428,18.0973,18.1168,50000.0
2007-09-19 15:30:00,27.9,27.95,27.89,27.95,45400.0,18.1038,18.1363,18.0973,18.1363,45400.0
2007-09-19 15:35:00,27.95,27.96,27.93,27.93,51400.0,18.1363,18.1428,18.1233,18.1233,51400.0
2007-09-19 15:40:00,27.93,27.95,27.93,27.95,48800.0,18.1233,18.1363,18.1233,18.1363,48800.0
2007-09-19 15:45:00,27.94,27.94,27.84,27.84,46400.0,18.1298,18.1298,18.0649,18.0649,46400.0
2007-09-19 15:50:00,27.84,27.88,27.83,27.88,57200.0,18.0649,18.0909,18.0584,18.0909,57200.0
2007-09-19 15:55:00,27.88,27.95,27.88,27.95,78200.0,18.0909,18.1363,18.0909,18.1363,78200.0
2007-09-20 09:30:00,27.85,27.86,27.71,27.73,45200.0,18.0714,18.0779,17.9805,17.9935,45200.0
2007-09-20 09:35:00,27.71,27.78,27.71,27.75,45400.0,17.9805,18.026,17.9805,18.0065,45400.0
2007-09-20 09:40:00,27.75,27.75,27.7,27.73,33600.0,18.0065,18.0065,17.9741,17.9935,33600.0
2007-09-20 09:45:00,27.73,27.77,27.65,27.66,40600.0,17.9935,18.0195,17.9416,17.9481,40600.0
2007-09-20 09:50:00,27.67,27.78,27.67,27.74,40400.0,17.9546,18.026,17.9546,18.0,40400.0
2007-09-20 09:55:00,27.74,27.76,27.71,27.75,28600.0,18.0,18.013,17.9805,18.0065,28600.0
2007-09-20 10:00:00,27.76,27.82,27.75,27.82,28800.0,18.013,18.0519,18.0065,18.0519,28800.0
2007-09-20 10:05:00,27.82,27.88,27.82,27.86,34600.0,18.0519,18.0909,18.0519,18.0779,34600.0
2007-09-20 10:10:00,27.83,27.89,27.83,27.83,31200.0,18.0584,18.0973,18.0584,18.0584,31200.0
2007-09-20 10:15:00,27.83,27.84,27.77,27.77,27600.0,18.0584,18.0649,18.0195,18.0195,27600.0
2007-09-20 10:20:00,27.77,27.82,27.77,27.79,35200.0,18.0195,18.0519,18.0195,18.0325,35200.0
2007-09-20 10:25:00,27.78,27.8,27.73,27.77,37400.0,18.026,18.0389,17.9935,18.0195,37400.0
2007-09-20 10:30:00,27.77,27.78,27.73,27.75,37200.0,18.0195,18.026,17.9935,18.0065,37200.0
2007-09-20 10:35:00,27.74,27.75,27.73,27.73,17400.0,18.0,18.0065,17.9935,17.9935,17400.0
2007-09-20 10:40:00,27.74,27.77,27.73,27.73,21400.0,18.0,18.0195,17.9935,17.9935,21400.0
2007-09-20 10:45:00,27.74,27.75,27.71,27.74,19600.0,18.0,18.0065,17.9805,18.0,19600.0
2007-09-20 10:50:00,27.74,27.8,27.73,27.79,17800.0,18.0,18.0389,17.9935,18.0325,17800.0
2007-09-20 10:55:00,27.79,27.8,27.76,27.76,12800.0,18.0325,18.0389,18.013,18.013,12800.0
2007-09-20 11:00:00,27.77,27.8,27.75,27.8,8800.0,18.0195,18.0389,18.0065,18.0389,8800.0
2007-09-20 11:05:00,27.8,27.83,27.8,27.81,26600.0,18.0389,18.0584,18.0389,18.0454,26600.0
2007-09-20 11:10:00,27.81,27.83,27.78,27.79,17600.0,18.0454,18.0584,18.026,18.0325,17600.0
2007-09-20 11:15:00,27.8,27.82,27.78,27.79,23000.0,18.0389,18.0519,18.026,18.0325,23000.0
2007-09-20 11:20:00,27.79,27.81,27.77,27.79,20200.0,18.0325,18.0454,18.0195,18.0325,20200.0
2007-09-20 11:25:00,27.79,27.83,27.74,27.81,62200.0,18.0325,18.0584,18.0,18.0454,62200.0
2007-09-20 11:30:00,27.81,27.83,27.77,27.78,26600.0,18.0454,18.0584,18.0195,18.026,26600.0
2007-09-20 11:35:00,27.78,27.84,27.78,27.8,28000.0,18.026,18.0649,18.026,18.0389,28000.0
2007-09-20 11:40:00,27.8,27.81,27.78,27.8,16400.0,18.0389,18.0454,18.026,18.0389,16400.0
2007-09-20 11:45:00,27.8,27.81,27.78,27.81,28600.0,18.0389,18.0454,18.026,18.0454,28600.0
2007-09-20 11:50:00,27.81,27.85,27.8,27.83,48000.0,18.0454,18.0714,18.0389,18.0584,48000.0
2007-09-20 11:55:00,27.82,27.84,27.81,27.82,28200.0,18.0519,18.0649,18.0454,18.0519,28200.0
2007-09-20 12:00:00,27.82,27.92,27.82,27.92,54000.0,18.0519,18.1168,18.0519,18.1168,54000.0
2007-09-20 12:05:00,27.92,27.92,27.88,27.92,46800.0,18.1168,18.1168,18.0909,18.1168,46800.0
2007-09-20 12:10:00,27.93,27.93,27.88,27.89,23400.0,18.1233,18.1233,18.0909,18.0973,23400.0
2007-09-20 12:15:00,27.89,27.91,27.89,27.91,24800.0,18.0973,18.1103,18.0973,18.1103,24800.0
2007-09-20 12:20:00,27.92,27.93,27.9,27.91,38000.0,18.1168,18.1233,18.1038,18.1103,38000.0
2007-09-20 12:25:00,27.9,27.91,27.8,27.81,38600.0,18.1038,18.1103,18.0389,18.0454,38600.0
2007-09-20 12:30:00,27.81,27.81,27.76,27.77,13800.0,18.0454,18.0454,18.013,18.0195,13800.0
2007-09-20 12:35:00,27.77,27.8,27.77,27.78,19000.0,18.0195,18.0389,18.0195,18.026,19000.0
2007-09-20 12:40:00,27.77,27.79,27.75,27.75,12400.0,18.0195,18.0325,18.0065,18.0065,12400.0
2007-09-20 12:45:00,27.77,27.87,27.76,27.86,116400.0,18.0195,18.0844,18.013,18.0779,116400.0
2007-09-20 12:50:00,27.86,27.87,27.86,27.87,7800.0,18.0779,18.0844,18.0779,18.0844,7800.0
2007-09-20 12:55:00,27.86,27.88,27.86,27.87,9600.0,18.0779,18.0909,18.0779,18.0844,9600.0
2007-09-20 13:00:00,27.87,27.9,27.86,27.9,27000.0,18.0844,18.1038,18.0779,18.1038,27000.0
2007-09-20 13:05:00,27.9,27.9,27.85,27.85,29200.0,18.1038,18.1038,18.0714,18.0714,29200.0
2007-09-20 13:10:00,27.86,27.88,27.85,27.86,10000.0,18.0779,18.0909,18.0714,18.0779,10000.0
2007-09-20 13:15:00,27.86,27.87,27.86,27.86,6600.0,18.0779,18.0844,18.0779,18.0779,6600.0
2007-09-20 13:20:00,27.86,27.86,27.79,27.79,23200.0,18.0779,18.0779,18.0325,18.0325,23200.0
2007-09-20 13:25:00,27.79,27.79,27.74,27.77,20000.0,18.0325,18.0325,18.0,18.0195,20000.0
2007-09-20 13:30:00,27.77,27.8,27.77,27.78,21800.0,18.0195,18.0389,18.0195,18.026,21800.0
2007-09-20 13:35:00,27.79,27.79,27.71,27.77,37800.0,18.0325,18.0325,17.9805,18.0195,37800.0
2007-09-20 13:40:00,27.77,27.79,27.77,27.79,11400.0,18.0195,18.0325,18.0195,18.0325,11400.0
2007-09-20 13:45:00,27.79,27.83,27.79,27.81,18800.0,18.0325,18.0584,18.0325,18.0454,18800.0
2007-09-20 13:50:00,27.82,27.83,27.81,27.82,7200.0,18.0519,18.0584,18.0454,18.0519,7200.0
2007-09-20 13:55:00,27.83,27.84,27.8,27.83,10800.0,18.0584,18.0649,18.0389,18.0584,10800.0
2007-09-20 14:00:00,27.82,27.84,27.82,27.83,19600.0,18.0519,18.0649,18.0519,18.0584,19600.0
2007-09-20 14:05:00,27.83,27.84,27.77,27.77,10000.0,18.0584,18.0649,18.0195,18.0195,10000.0
2007-09-20 14:10:00,27.77,27.81,27.77,27.8,15000.0,18.0195,18.0454,18.0195,18.0389,15000.0
2007-09-20 14:15:00,27.8,27.82,27.79,27.8,11600.0,18.0389,18.0519,18.0325,18.0389,11600.0
2007-09-20 14:20:00,27.79,27.8,27.75,27.76,12600.0,18.0325,18.0389,18.0065,18.013,12600.0
2007-09-20 14:25:00,27.75,27.77,27.72,27.75,17200.0,18.0065,18.0195,17.987,18.0065,17200.0
2007-09-20 14:30:00,27.74,27.77,27.72,27.72,21600.0,18.0,18.0195,17.987,17.987,21600.0
2007-09-20 14:35:00,27.72,27.75,27.7,27.75,26600.0,17.987,18.0065,17.9741,18.0065,26600.0
2007-09-20 14:40:00,27.75,27.77,27.73,27.73,29000.0,18.0065,18.0195,17.9935,17.9935,29000.0
2007-09-20 14:45:00,27.73,27.73,27.65,27.65,50800.0,17.9935,17.9935,17.9416,17.9416,50800.0
2007-09-20 14:50:00,27.64,27.69,27.63,27.68,22800.0,17.9351,17.9676,17.9286,17.9611,22800.0
2007-09-20 14:55:00,27.68,27.69,27.66,27.68,20400.0,17.9611,17.9676,17.9481,17.9611,20400.0
2007-09-20 15:00:00,27.67,27.67,27.59,27.62,74200.0,17.9546,17.9546,17.9027,17.9221,74200.0
2007-09-20 15:05:00,27.62,27.63,27.6,27.62,37800.0,17.9221,17.9286,17.9092,17.9221,37800.0
2007-09-20 15:10:00,27.61,27.71,27.61,27.68,38800.0,17.9157,17.9805,17.9157,17.9611,38800.0
2007-09-20 15:15:00,27.69,27.72,27.67,27.69,55200.0,17.9676,17.987,17.9546,17.9676,55200.0
2007-09-20 15:20:00,27.7,27.71,27.68,27.7,19400.0,17.9741,17.9805,17.9611,17.9741,19400.0
2007-09-20 15:25:00,27.68,27.72,27.67,27.68,29800.0,17.9611,17.987,17.9546,17.9611,29800.0
2007-09-20 15:30:00,27.67,27.67,27.61,27.62,23000.0,17.9546,17.9546,17.9157,17.9221,23000.0
2007-09-20 15:35:00,27.63,27.65,27.61,27.65,28400.0,17.9286,17.9416,17.9157,17.9416,28400.0
2007-09-20 15:40:00,27.65,27.72,27.64,27.68,46600.0,17.9416,17.987,17.9351,17.9611,46600.0
2007-09-20 15:45:00,27.69,27.69,27.66,27.68,61800.0,17.9676,17.9676,17.9481,17.9611,61800.0
2007-09-20 15:50:00,27.68,27.7,27.68,27.68,54600.0,17.9611,17.9741,17.9611,17.9611,54600.0
2007-09-20 15:55:00,27.68,27.68,27.63,27.63,89400.0,17.9611,17.9611,17.9286,17.9286,89400.0
2007-09-21 09:35:00,27.77,27.98,27.76,27.86,1533400.0,18.0195,18.1557,18.013,18.0779,1533400.0
2007-09-21 09:40:00,27.86,27.86,27.75,27.76,36400.0,18.0779,18.0779,18.0065,18.013,36400.0
2007-09-21 09:45:00,27.77,27.89,27.76,27.84,67600.0,18.0195,18.0973,18.013,18.0649,67600.0
2007-09-21 09:50:00,27.83,27.85,27.81,27.81,43000.0,18.0584,18.0714,18.0454,18.0454,43000.0
2007-09-21 09:55:00,27.81,27.81,27.71,27.71,39600.0,18.0454,18.0454,17.9805,17.9805,39600.0
2007-09-21 10:00:00,27.72,27.78,27.72,27.77,32600.0,17.987,18.026,17.987,18.0195,32600.0
2007-09-21 10:05:00,27.78,27.8,27.75,27.77,49800.0,18.026,18.0389,18.0065,18.0195,49800.0
2007-09-21 10:10:00,27.76,27.82,27.75,27.8,19800.0,18.013,18.0519,18.0065,18.0389,19800.0
2007-09-21 10:15:00,27.79,27.79,27.75,27.75,30800.0,18.0325,18.0325,18.0065,18.0065,30800.0
2007-09-21 10:20:00,27.75,27.77,27.74,27.75,23400.0,18.0065,18.0195,18.0,18.0065,23400.0
2007-09-21 10:25:00,27.75,27.77,27.69,27.7,33400.0,18.0065,18.0195,17.9676,17.9741,33400.0
2007-09-21 10:30:00,27.7,27.75,27.7,27.71,30200.0,17.9741,18.0065,17.9741,17.9805,30200.0
2007-09-21 10:35:00,27.71,27.73,27.68,27.72,22800.0,17.9805,17.9935,17.9611,17.987,22800.0
2007-09-21 10:40:00,27.72,27.73,27.72,27.72,13200.0,17.987,17.9935,17.987,17.987,13200.0
2007-09-21 10:45:00,27.71,27.74,27.7,27.71,18600.0,17.9805,18.0,17.9741,17.9805,18600.0
2007-09-21 10:50:00,27.71,27.71,27.64,27.64,42800.0,17.9805,17.9805,17.9351,17.9351,42800.0
2007-09-21 10:55:00,27.64,27.7,27.64,27.69,21600.0,17.9351,17.9741,17.9351,17.9676,21600.0
2007-09-21 11:00:00,27.7,27.75,27.69,27.74,21000.0,17.9741,18.0065,17.9676,18.0,21000.0
2007-09-21 11:05:00,27.74,27.75,27.73,27.74,22800.0,18.0,18.0065,17.9935,18.0,22800.0
2007-09-21 11:10:00,27.74,27.75,27.71,27.73,41600.0,18.0,18.0065,17.9805,17.9935,41600.0
2007-09-21 11:15:00,27.74,27.75,27.72,27.74,15400.0,18.0,18.0065,17.987,18.0,15400.0
2007-09-21 11:20:00,27.73,27.75,27.73,27.75,21400.0,17.9935,18.0065,17.9935,18.0065,21400.0
2007-09-21 11:25:00,27.75,27.77,27.74,27.75,18200.0,18.0065,18.0195,18.0,18.0065,18200.0
2007-09-21 11:30:00,27.75,27.76,27.75,27.76,10000.0,18.0065,18.013,18.0065,18.013,10000.0
2007-09-21 11:35:00,27.76,27.77,27.73,27.75,32000.0,18.013,18.0195,17.9935,18.0065,32000.0
2007-09-21 11:40:00,27.75,27.77,27.75,27.75,18400.0,18.0065,18.0195,18.0065,18.0065,18400.0
2007-09-21 11:45:00,27.75,27.78,27.75,27.75,26800.0,18.0065,18.026,18.0065,18.0065,26800.0
2007-09-21 11:50:00,27.77,27.78,27.75,27.77,25800.0,18.0195,18.026,18.0065,18.0195,25800.0
2007-09-21 11:55:00,27.78,27.8,27.77,27.78,18200.0,18.026,18.0389,18.0195,18.026,18200.0
2007-09-21 12:00:00,27.78,27.79,27.75,27.75,15400.0,18.026,18.0325,18.0065,18.0065,15400.0
2007-09-21 12:05:00,27.75,27.78,27.75,27.78,15600.0,18.0065,18.026,18.0065,18.026,15600.0
2007-09-21 12:10:00,27.77,27.78,27.75,27.75,8800.0,18.0195,18.026,18.0065,18.0065,8800.0
2007-09-21 12:15:00,27.76,27.77,27.74,27.75,15000.0,18.013,18.0195,18.0,18.0065,15000.0
2007-09-21 12:20:00,27.77,27.77,27.74,27.74,26000.0,18.0195,18.0195,18.0,18.0,26000.0
2007-09-21 12:25:00,27.74,27.75,27.74,27.75,7400.0,18.0,18.0065,18.0,18.0065,7400.0
2007-09-21 12:30:00,27.75,27.81,27.74,27.8,25800.0,18.0065,18.0454,18.0,18.0389,25800.0
2007-09-21 12:35:00,27.79,27.8,27.77,27.77,10800.0,18.0325,18.0389,18.0195,18.0195,10800.0
2007-09-21 12:40:00,27.77,27.78,27.75,27.76,9400.0,18.0195,18.026,18.0065,18.013,9400.0
2007-09-21 12:45:00,27.77,27.77,27.75,27.75,10000.0,18.0195,18.0195,18.0065,18.0065,10000.0
2007-09-21 12:50:00,27.75,27.75,27.74,27.75,13600.0,18.0065,18.0065,18.0,18.0065,13600.0
2007-09-21 12:55:00,27.75,27.77,27.75,27.76,19600.0,18.0065,18.0195,18.0065,18.013,19600.0
2007-09-21 13:00:00,27.76,27.77,27.75,27.77,7000.0,18.013,18.0195,18.0065,18.0195,7000.0
2007-09-21 13:05:00,27.77,27.79,27.75,27.77,17400.0,18.0195,18.0325,18.0065,18.0195,17400.0
2007-09-21 13:10:00,27.77,27.78,27.75,27.75,26200.0,18.0195,18.026,18.0065,18.0065,26200.0
2007-09-21 13:15:00,27.75,27.77,27.73,27.75,24600.0,18.0065,18.0195,17.9935,18.0065,24600.0
2007-09-21 13:20:00,27.75,27.75,27.73,27.74,13000.0,18.0065,18.0065,17.9935,18.0,13000.0
2007-09-21 13:25:00,27.74,27.75,27.74,27.75,15400.0,18.0,18.0065,18.0,18.0065,15400.0
2007-09-21 13:30:00,27.75,27.75,27.74,27.75,14000.0,18.0065,18.0065,18.0,18.0065,14000.0
2007-09-21 13:35:00,27.75,27.77,27.73,27.77,29600.0,18.0065,18.0195,17.9935,18.0195,29600.0
2007-09-21 13:40:00,27.77,27.8,27.77,27.79,23800.0,18.0195,18.0389,18.0195,18.0325,23800.0
2007-09-21 13:45:00,27.79,27.8,27.77,27.79,31000.0,18.0325,18.0389,18.0195,18.0325,31000.0
2007-09-21 13:50:00,27.78,27.79,27.76,27.76,19400.0,18.026,18.0325,18.013,18.013,19400.0
2007-09-21 13:55:00,27.77,27.78,27.67,27.75,59800.0,18.0195,18.026,17.9546,18.0065,59800.0
2007-09-21 14:00:00,27.75,27.77,27.75,27.75,22200.0,18.0065,18.0195,18.0065,18.0065,22200.0
2007-09-21 14:05:00,27.75,27.77,27.75,27.75,32000.0,18.0065,18.0195,18.0065,18.0065,32000.0
2007-09-21 14:10:00,27.75,27.76,27.72,27.74,21200.0,18.0065,18.013,17.987,18.0,21200.0
2007-09-21 14:15:00,27.73,27.77,27.73,27.74,22200.0,17.9935,18.0195,17.9935,18.0,22200.0
2007-09-21 14:20:00,27.73,27.75,27.73,27.73,15800.0,17.9935,18.0065,17.9935,17.9935,15800.0
2007-09-21 14:25:00,27.73,27.73,27.71,27.71,26000.0,17.9935,17.9935,17.9805,17.9805,26000.0
2007-09-21 14:30:00,27.71,27.75,27.71,27.75,18600.0,17.9805,18.0065,17.9805,18.0065,18600.0
2007-09-21 14:35:00,27.75,27.75,27.7,27.7,27800.0,18.0065,18.0065,17.9741,17.9741,27800.0
2007-09-21 14:40:00,27.7,27.7,27.63,27.66,40400.0,17.9741,17.9741,17.9286,17.9481,40400.0
2007-09-21 14:45:00,27.65,27.73,27.65,27.7,38000.0,17.9416,17.9935,17.9416,17.9741,38000.0
2007-09-21 14:50:00,27.71,27.72,27.68,27.69,31200.0,17.9805,17.987,17.9611,17.9676,31200.0
2007-09-21 14:55:00,27.69,27.71,27.67,27.67,28000.0,17.9676,17.9805,17.9546,17.9546,28000.0
2007-09-21 15:00:00,27.67,27.72,27.66,27.71,34400.0,17.9546,17.987,17.9481,17.9805,34400.0
2007-09-21 15:05:00,27.71,27.72,27.66,27.66,39200.0,17.9805,17.987,17.9481,17.9481,39200.0
2007-09-21 15:10:00,27.66,27.68,27.66,27.68,44000.0,17.9481,17.9611,17.9481,17.9611,44000.0
2007-09-21 15:15:00,27.67,27.68,27.66,27.67,27200.0,17.9546,17.9611,17.9481,17.9546,27200.0
2007-09-21 15:20:00,27.66,27.67,27.61,27.64,41400.0,17.9481,17.9546,17.9157,17.9351,41400.0
2007-09-21 15:25:00,27.64,27.64,27.63,27.64,26600.0,17.9351,17.9351,17.9286,17.9351,26600.0
2007-09-21 15:30:00,27.63,27.64,27.62,27.63,36000.0,17.9286,17.9351,17.9221,17.9286,36000.0
2007-09-21 15:35:00,27.63,27.65,27.62,27.64,34200.0,17.9286,17.9416,17.9221,17.9351,34200.0
2007-09-21 15:40:00,27.65,27.68,27.59,27.61,36600.0,17.9416,17.9611,17.9027,17.9157,36600.0
2007-09-21 15:45:00,27.61,27.64,27.58,27.58,62600.0,17.9157,17.9351,17.8962,17.8962,62600.0
2007-09-21 15:50:00,27.59,27.66,27.58,27.64,64400.0,17.9027,17.9481,17.8962,17.9351,64400.0
2007-09-21 15:55:00,27.64,27.64,27.6,27.6,59600.0,17.9351,17.9351,17.9092,17.9092,59600.0
2007-09-24 09:30:00,27.82,27.9,27.5,27.52,69000.0,18.0519,18.1038,17.8443,17.8573,69000.0
2007-09-24 09:35:00,27.52,27.54,27.32,27.54,139600.0,17.8573,17.8702,17.7275,17.8702,139600.0
2007-09-24 09:40:00,27.54,27.65,27.53,27.62,66200.0,17.8702,17.9416,17.8637,17.9221,66200.0
2007-09-24 09:45:00,27.61,27.64,27.58,27.64,24800.0,17.9157,17.9351,17.8962,17.9351,24800.0
2007-09-24 09:50:00,27.63,27.66,27.54,27.55,28000.0,17.9286,17.9481,17.8702,17.8767,28000.0
2007-09-24 09:55:00,27.56,27.66,27.56,27.65,47200.0,17.8832,17.9481,17.8832,17.9416,47200.0
2007-09-24 10:00:00,27.65,27.68,27.6,27.68,36600.0,17.9416,17.9611,17.9092,17.9611,36600.0
2007-09-24 10:05:00,27.68,27.68,27.63,27.66,17200.0,17.9611,17.9611,17.9286,17.9481,17200.0
2007-09-24 10:10:00,27.65,27.68,27.64,27.65,15600.0,17.9416,17.9611,17.9351,17.9416,15600.0
2007-09-24 10:15:00,27.67,27.71,27.67,27.71,19600.0,17.9546,17.9805,17.9546,17.9805,19600.0
2007-09-24 10:20:00,27.7,27.72,27.68,27.72,26200.0,17.9741,17.987,17.9611,17.987,26200.0
2007-09-24 10:25:00,27.72,27.77,27.71,27.75,59400.0,17.987,18.0195,17.9805,18.0065,59400.0
2007-09-24 10:30:00,27.77,27.78,27.74,27.77,56800.0,18.0195,18.026,18.0,18.0195,56800.0
2007-09-24 10:35:00,27.77,27.78,27.73,27.77,44400.0,18.0195,18.026,17.9935,18.0195,44400.0
2007-09-24 10:40:00,27.78,27.79,27.77,27.78,28200.0,18.026,18.0325,18.0195,18.026,28200.0
2007-09-24 10:45:00,27.79,27.8,27.75,27.75,22800.0,18.0325,18.0389,18.0065,18.0065,22800.0
2007-09-24 10:50:00,27.75,27.77,27.73,27.74,13600.0,18.0065,18.0195,17.9935,18.0,13600.0
2007-09-24 10:55:00,27.74,27.78,27.74,27.75,46200.0,18.0,18.026,18.0,18.0065,46200.0
2007-09-24 11:00:00,27.76,27.76,27.72,27.72,11800.0,18.013,18.013,17.987,17.987,11800.0
2007-09-24 11:05:00,27.73,27.74,27.72,27.73,20200.0,17.9935,18.0,17.987,17.9935,20200.0
2007-09-24 11:10:00,27.74,27.76,27.72,27.72,30600.0,18.0,18.013,17.987,17.987,30600.0
2007-09-24 11:15:00,27.73,27.73,27.71,27.73,14600.0,17.9935,17.9935,17.9805,17.9935,14600.0
2007-09-24 11:20:00,27.73,27.75,27.71,27.73,40600.0,17.9935,18.0065,17.9805,17.9935,40600.0
2007-09-24 11:25:00,27.74,27.74,27.71,27.74,15600.0,18.0,18.0,17.9805,18.0,15600.0
2007-09-24 11:30:00,27.74,27.75,27.69,27.7,16400.0,18.0,18.0065,17.9676,17.9741,16400.0
2007-09-24 11:35:00,27.69,27.71,27.66,27.67,18000.0,17.9676,17.9805,17.9481,17.9546,18000.0
2007-09-24 11:40:00,27.67,27.67,27.63,27.65,18200.0,17.9546,17.9546,17.9286,17.9416,18200.0
2007-09-24 11:45:00,27.65,27.65,27.64,27.65,13800.0,17.9416,17.9416,17.9351,17.9416,13800.0
2007-09-24 11:50:00,27.65,27.66,27.64,27.66,14000.0,17.9416,17.9481,17.9351,17.9481,14000.0
2007-09-24 11:55:00,27.65,27.66,27.61,27.61,12600.0,17.9416,17.9481,17.9157,17.9157,12600.0
2007-09-24 12:00:00,27.61,27.64,27.61,27.63,10400.0,17.9157,17.9351,17.9157,17.9286,10400.0
2007-09-24 12:05:00,27.61,27.65,27.61,27.62,26000.0,17.9157,17.9416,17.9157,17.9221,26000.0
2007-09-24 12:10:00,27.61,27.62,27.59,27.59,16600.0,17.9157,17.9221,17.9027,17.9027,16600.0
2007-09-24 12:15:00,27.59,27.59,27.52,27.53,32800.0,17.9027,17.9027,17.8573,17.8637,32800.0
2007-09-24 12:20:00,27.53,27.54,27.5,27.53,25200.0,17.8637,17.8702,17.8443,17.8637,25200.0
2007-09-24 12:25:00,27.53,27.58,27.51,27.58,17800.0,17.8637,17.8962,17.8508,17.8962,17800.0
2007-09-24 12:30:00,27.58,27.59,27.53,27.56,22200.0,17.8962,17.9027,17.8637,17.8832,22200.0
2007-09-24 12:35:00,27.55,27.59,27.55,27.56,8600.0,17.8767,17.9027,17.8767,17.8832,8600.0
2007-09-24 12:40:00,27.56,27.57,27.55,27.56,9200.0,17.8832,17.8897,17.8767,17.8832,9200.0
2007-09-24 12:45:00,27.56,27.6,27.56,27.57,14000.0,17.8832,17.9092,17.8832,17.8897,14000.0
2007-09-24 12:50:00,27.56,27.58,27.54,27.55,11200.0,17.8832,17.8962,17.8702,17.8767,11200.0
2007-09-24 12:55:00,27.55,27.56,27.54,27.56,20400.0,17.8767,17.8832,17.8702,17.8832,20400.0
2007-09-24 13:00:00,27.56,27.56,27.54,27.55,22600.0,17.8832,17.8832,17.8702,17.8767,22600.0
2007-09-24 13:05:00,27.55,27.56,27.54,27.56,5200.0,17.8767,17.8832,17.8702,17.8832,5200.0
2007-09-24 13:10:00,27.56,27.56,27.53,27.54,10800.0,17.8832,17.8832,17.8637,17.8702,10800.0
2007-09-24 13:15:00,27.54,27.54,27.5,27.5,28800.0,17.8702,17.8702,17.8443,17.8443,28800.0
2007-09-24 13:20:00,27.5,27.5,27.45,27.46,24400.0,17.8443,17.8443,17.8118,17.8183,24400.0
2007-09-24 13:25:00,27.47,27.5,27.46,27.49,12400.0,17.8248,17.8443,17.8183,17.8378,12400.0
2007-09-24 13:30:00,27.5,27.5,27.41,27.48,24200.0,17.8443,17.8443,17.7859,17.8313,24200.0
2007-09-24 13:35:00,27.48,27.49,27.47,27.49,31800.0,17.8313,17.8378,17.8248,17.8378,31800.0
2007-09-24 13:40:00,27.5,27.5,27.47,27.48,28600.0,17.8443,17.8443,17.8248,17.8313,28600.0
2007-09-24 13:45:00,27.48,27.48,27.43,27.43,18200.0,17.8313,17.8313,17.7989,17.7989,18200.0
2007-09-24 13:50:00,27.45,27.47,27.45,27.46,11200.0,17.8118,17.8248,17.8118,17.8183,11200.0
2007-09-24 13:55:00,27.47,27.47,27.42,27.45,20800.0,17.8248,17.8248,17.7924,17.8118,20800.0
2007-09-24 14:00:00,27.44,27.45,27.42,27.42,34800.0,17.8053,17.8118,17.7924,17.7924,34800.0
2007-09-24 14:05:00,27.41,27.44,27.4,27.43,36600.0,17.7859,17.8053,17.7794,17.7989,36600.0
2007-09-24 14:10:00,27.43,27.43,27.42,27.43,22600.0,17.7989,17.7989,17.7924,17.7989,22600.0
2007-09-24 14:15:00,27.43,27.44,27.42,27.43,21800.0,17.7989,17.8053,17.7924,17.7989,21800.0
2007-09-24 14:20:00,27.43,27.43,27.39,27.4,19200.0,17.7989,17.7989,17.7729,17.7794,19200.0
2007-09-24 14:25:00,27.4,27.4,27.36,27.36,20400.0,17.7794,17.7794,17.7534,17.7534,20400.0
2007-09-24 14:30:00,27.36,27.38,27.34,27.36,18800.0,17.7534,17.7664,17.7405,17.7534,18800.0
2007-09-24 14:35:00,27.36,27.39,27.34,27.39,40400.0,17.7534,17.7729,17.7405,17.7729,40400.0
2007-09-24 14:40:00,27.39,27.41,27.38,27.41,25600.0,17.7729,17.7859,17.7664,17.7859,25600.0
2007-09-24 14:45:00,27.4,27.42,27.4,27.42,33200.0,17.7794,17.7924,17.7794,17.7924,33200.0
2007-09-24 14:50:00,27.42,27.43,27.41,27.42,37000.0,17.7924,17.7989,17.7859,17.7924,37000.0
2007-09-24 14:55:00,27.42,27.43,27.4,27.43,27600.0,17.7924,17.7989,17.7794,17.7989,27600.0
2007-09-24 15:00:00,27.43,27.45,27.38,27.44,60200.0,17.7989,17.8118,17.7664,17.8053,60200.0
2007-09-24 15:05:00,27.43,27.46,27.43,27.45,80000.0,17.7989,17.8183,17.7989,17.8118,80000.0
2007-09-24 15:10:00,27.46,27.46,27.41,27.41,48200.0,17.8183,17.8183,17.7859,17.7859,48200.0
2007-09-24 15:15:00,27.42,27.47,27.41,27.46,52400.0,17.7924,17.8248,17.7859,17.8183,52400.0
2007-09-24 15:20:00,27.45,27.53,27.45,27.5,42800.0,17.8118,17.8637,17.8118,17.8443,42800.0
2007-09-24 15:25:00,27.51,27.54,27.5,27.54,23000.0,17.8508,17.8702,17.8443,17.8702,23000.0
2007-09-24 15:30:00,27.54,27.54,27.45,27.45,35000.0,17.8702,17.8702,17.8118,17.8118,35000.0
2007-09-24 15:35:00,27.46,27.46,27.42,27.46,48200.0,17.8183,17.8183,17.7924,17.8183,48200.0
2007-09-24 15:40:00,27.45,27.48,27.45,27.45,38000.0,17.8118,17.8313,17.8118,17.8118,38000.0
2007-09-24 15:45:00,27.46,27.48,27.45,27.46,37200.0,17.8183,17.8313,17.8118,17.8183,37200.0
2007-09-24 15:50:00,27.46,27.47,27.44,27.46,76000.0,17.8183,17.8248,17.8053,17.8183,76000.0
2007-09-24 15:55:00,27.46,27.46,27.42,27.45,41800.0,17.8183,17.8183,17.7924,17.8118,41800.0
2007-09-25 09:30:00,27.33,27.43,27.21,27.4,90400.0,17.734,17.7989,17.6561,17.7794,90400.0
2007-09-25 09:35:00,27.39,27.42,27.36,27.41,71200.0,17.7729,17.7924,17.7534,17.7859,71200.0
2007-09-25 09:40:00,27.41,27.45,27.4,27.44,47600.0,17.7859,17.8118,17.7794,17.8053,47600.0
2007-09-25 09:45:00,27.45,27.49,27.44,27.46,64400.0,17.8118,17.8378,17.8053,17.8183,64400.0
2007-09-25 09:50:00,27.46,27.47,27.39,27.4,66600.0,17.8183,17.8248,17.7729,17.7794,66600.0
2007-09-25 09:55:00,27.4,27.43,27.38,27.4,84200.0,17.7794,17.7989,17.7664,17.7794,84200.0
2007-09-25 10:00:00,27.42,27.44,27.35,27.4,83000.0,17.7924,17.8053,17.7469,17.7794,83000.0
2007-09-25 10:05:00,27.39,27.44,27.39,27.43,33000.0,17.7729,17.8053,17.7729,17.7989,33000.0
2007-09-25 10:10:00,27.44,27.48,27.43,27.46,60400.0,17.8053,17.8313,17.7989,17.8183,60400.0
2007-09-25 10:15:00,27.46,27.51,27.45,27.51,37800.0,17.8183,17.8508,17.8118,17.8508,37800.0
2007-09-25 10:20:00,27.51,27.53,27.5,27.53,24400.0,17.8508,17.8637,17.8443,17.8637,24400.0
2007-09-25 10:25:00,27.53,27.56,27.52,27.52,42000.0,17.8637,17.8832,17.8573,17.8573,42000.0
2007-09-25 10:30:00,27.53,27.54,27.51,27.53,17400.0,17.8637,17.8702,17.8508,17.8637,17400.0
2007-09-25 10:35:00,27.53,27.61,27.53,27.58,47600.0,17.8637,17.9157,17.8637,17.8962,47600.0
2007-09-25 10:40:00,27.58,27.61,27.56,27.6,26400.0,17.8962,17.9157,17.8832,17.9092,26400.0
2007-09-25 10:45:00,27.61,27.61,27.56,27.57,20000.0,17.9157,17.9157,17.8832,17.8897,20000.0
2007-09-25 10:50:00,27.57,27.58,27.56,27.58,17400.0,17.8897,17.8962,17.8832,17.8962,17400.0
2007-09-25 10:55:00,27.57,27.59,27.53,27.54,16400.0,17.8897,17.9027,17.8637,17.8702,16400.0
2007-09-25 11:00:00,27.55,27.57,27.53,27.56,24800.0,17.8767,17.8897,17.8637,17.8832,24800.0
2007-09-25 11:05:00,27.56,27.63,27.56,27.61,37600.0,17.8832,17.9286,17.8832,17.9157,37600.0
2007-09-25 11:10:00,27.61,27.63,27.6,27.61,32600.0,17.9157,17.9286,17.9092,17.9157,32600.0
2007-09-25 11:15:00,27.61,27.7,27.61,27.7,76400.0,17.9157,17.9741,17.9157,17.9741,76400.0
2007-09-25 11:20:00,27.7,27.78,27.68,27.68,127800.0,17.9741,18.026,17.9611,17.9611,127800.0
2007-09-25 11:25:00,27.68,27.68,27.62,27.64,40200.0,17.9611,17.9611,17.9221,17.9351,40200.0
2007-09-25 11:30:00,27.64,27.66,27.62,27.66,20400.0,17.9351,17.9481,17.9221,17.9481,20400.0
2007-09-25 11:35:00,27.66,27.68,27.63,27.64,36600.0,17.9481,17.9611,17.9286,17.9351,36600.0
2007-09-25 11:40:00,27.65,27.67,27.6,27.61,45000.0,17.9416,17.9546,17.9092,17.9157,45000.0
2007-09-25 11:45:00,27.61,27.67,27.61,27.66,21200.0,17.9157,17.9546,17.9157,17.9481,21200.0
2007-09-25 11:50:00,27.66,27.67,27.65,27.67,21200.0,17.9481,17.9546,17.9416,17.9546,21200.0
2007-09-25 11:55:00,27.66,27.71,27.64,27.68,40400.0,17.9481,17.9805,17.9351,17.9611,40400.0
2007-09-25 12:00:00,27.69,27.7,27.66,27.68,55200.0,17.9676,17.9741,17.9481,17.9611,55200.0
2007-09-25 12:05:00,27.68,27.7,27.68,27.68,27000.0,17.9611,17.9741,17.9611,17.9611,27000.0
2007-09-25 12:10:00,27.68,27.7,27.67,27.69,21800.0,17.9611,17.9741,17.9546,17.9676,21800.0
2007-09-25 12:15:00,27.7,27.73,27.7,27.72,38200.0,17.9741,17.9935,17.9741,17.987,38200.0
2007-09-25 12:20:00,27.72,27.72,27.67,27.69,46600.0,17.987,17.987,17.9546,17.9676,46600.0
2007-09-25 12:25:00,27.7,27.73,27.7,27.73,25800.0,17.9741,17.9935,17.9741,17.9935,25800.0
2007-09-25 12:30:00,27.73,27.73,27.7,27.71,28800.0,17.9935,17.9935,17.9741,17.9805,28800.0
2007-09-25 12:35:00,27.71,27.73,27.71,27.72,25400.0,17.9805,17.9935,17.9805,17.987,25400.0
2007-09-25 12:40:00,27.71,27.73,27.7,27.73,46400.0,17.9805,17.9935,17.9741,17.9935,46400.0
2007-09-25 12:45:00,27.72,27.75,27.72,27.73,42400.0,17.987,18.0065,17.987,17.9935,42400.0
2007-09-25 12:50:00,27.73,27.75,27.72,27.73,24200.0,17.9935,18.0065,17.987,17.9935,24200.0
2007-09-25 12:55:00,27.73,27.75,27.73,27.74,15200.0,17.9935,18.0065,17.9935,18.0,15200.0
2007-09-25 13:00:00,27.74,27.74,27.71,27.72,16000.0,18.0,18.0,17.9805,17.987,16000.0
2007-09-25 13:05:00,27.72,27.74,27.72,27.74,15000.0,17.987,18.0,17.987,18.0,15000.0
2007-09-25 13:10:00,27.74,27.75,27.73,27.75,28600.0,18.0,18.0065,17.9935,18.0065,28600.0
2007-09-25 13:15:00,27.75,27.81,27.75,27.79,65600.0,18.0065,18.0454,18.0065,18.0325,65600.0
2007-09-25 13:20:00,27.8,27.81,27.79,27.8,22400.0,18.0389,18.0454,18.0325,18.0389,22400.0
2007-09-25 13:25:00,27.81,27.83,27.8,27.82,23200.0,18.0454,18.0584,18.0389,18.0519,23200.0
2007-09-25 13:30:00,27.82,27.83,27.81,27.81,28600.0,18.0519,18.0584,18.0454,18.0454,28600.0
2007-09-25 13:35:00,27.81,27.84,27.81,27.83,33600.0,18.0454,18.0649,18.0454,18.0584,33600.0
2007-09-25 13:40:00,27.83,27.83,27.8,27.82,26000.0,18.0584,18.0584,18.0389,18.0519,26000.0
2007-09-25 13:45:00,27.82,27.84,27.81,27.83,28200.0,18.0519,18.0649,18.0454,18.0584,28200.0
2007-09-25 13:50:00,27.84,27.85,27.83,27.84,36800.0,18.0649,18.0714,18.0584,18.0649,36800.0
2007-09-25 13:55:00,27.84,27.86,27.83,27.86,46600.0,18.0649,18.0779,18.0584,18.0779,46600.0
2007-09-25 14:00:00,27.86,27.86,27.84,27.86,61600.0,18.0779,18.0779,18.0649,18.0779,61600.0
2007-09-25 14:05:00,27.86,27.86,27.82,27.82,49400.0,18.0779,18.0779,18.0519,18.0519,49400.0
2007-09-25 14:10:00,27.83,27.85,27.81,27.85,38400.0,18.0584,18.0714,18.0454,18.0714,38400.0
2007-09-25 14:15:00,27.85,27.86,27.84,27.85,16800.0,18.0714,18.0779,18.0649,18.0714,16800.0
2007-09-25 14:20:00,27.85,27.86,27.83,27.85,33200.0,18.0714,18.0779,18.0584,18.0714,33200.0
2007-09-25 14:25:00,27.85,27.86,27.84,27.85,32000.0,18.0714,18.0779,18.0649,18.0714,32000.0
2007-09-25 14:30:00,27.85,27.86,27.83,27.83,36200.0,18.0714,18.0779,18.0584,18.0584,36200.0
2007-09-25 14:35:00,27.83,27.84,27.79,27.8,36200.0,18.0584,18.0649,18.0325,18.0389,36200.0
2007-09-25 14:40:00,27.8,27.82,27.78,27.82,35200.0,18.0389,18.0519,18.026,18.0519,35200.0
2007-09-25 14:45:00,27.83,27.88,27.82,27.87,86800.0,18.0584,18.0909,18.0519,18.0844,86800.0
2007-09-25 14:50:00,27.88,27.9,27.86,27.86,52400.0,18.0909,18.1038,18.0779,18.0779,52400.0
2007-09-25 14:55:00,27.86,27.89,27.85,27.89,47000.0,18.0779,18.0973,18.0714,18.0973,47000.0
2007-09-25 15:00:00,27.9,27.9,27.86,27.86,50600.0,18.1038,18.1038,18.0779,18.0779,50600.0
2007-09-25 15:05:00,27.86,27.86,27.83,27.84,61400.0,18.0779,18.0779,18.0584,18.0649,61400.0
2007-09-25 15:10:00,27.84,27.99,27.82,27.85,232800.0,18.0649,18.1622,18.0519,18.0714,232800.0
2007-09-25 15:15:00,27.84,27.84,27.82,27.83,124800.0,18.0649,18.0649,18.0519,18.0584,124800.0
2007-09-25 15:20:00,27.83,27.85,27.83,27.85,87400.0,18.0584,18.0714,18.0584,18.0714,87400.0
2007-09-25 15:25:00,27.84,27.88,27.84,27.86,71800.0,18.0649,18.0909,18.0649,18.0779,71800.0
2007-09-25 15:30:00,27.86,27.87,27.84,27.84,60800.0,18.0779,18.0844,18.0649,18.0649,60800.0
2007-09-25 15:35:00,27.84,27.86,27.84,27.86,62400.0,18.0649,18.0779,18.0649,18.0779,62400.0
2007-09-25 15:40:00,27.85,27.91,27.84,27.9,131600.0,18.0714,18.1103,18.0649,18.1038,131600.0
2007-09-25 15:45:00,27.9,27.91,27.88,27.89,78600.0,18.1038,18.1103,18.0909,18.0973,78600.0
2007-09-25 15:50:00,27.89,27.93,27.89,27.93,103600.0,18.0973,18.1233,18.0973,18.1233,103600.0
2007-09-25 15:55:00,27.93,28.03,27.93,28.02,220600.0,18.1233,18.1882,18.1233,18.1817,220600.0
2007-09-26 09:30:00,28.1,28.4,28.06,28.36,72000.0,18.2336,18.4283,18.2077,18.4023,72000.0
2007-09-26 09:35:00,28.36,28.36,28.14,28.31,77400.0,18.4023,18.4023,18.2596,18.3699,77400.0
2007-09-26 09:40:00,28.3,28.33,28.1,28.24,66200.0,18.3634,18.3829,18.2336,18.3245,66200.0
2007-09-26 09:45:00,28.23,28.23,28.13,28.15,68000.0,18.318,18.318,18.2531,18.2661,68000.0
2007-09-26 09:50:00,28.16,28.22,28.13,28.22,110800.0,18.2725,18.3115,18.2531,18.3115,110800.0
2007-09-26 09:55:00,28.22,28.22,28.15,28.2,77800.0,18.3115,18.3115,18.2661,18.2985,77800.0
2007-09-26 10:00:00,28.17,28.23,28.15,28.18,136000.0,18.279,18.318,18.2661,18.2855,136000.0
2007-09-26 10:05:00,28.18,28.2,28.15,28.16,135600.0,18.2855,18.2985,18.2661,18.2725,135600.0
2007-09-26 10:10:00,28.15,28.19,28.11,28.14,84000.0,18.2661,18.292,18.2401,18.2596,84000.0
2007-09-26 10:15:00,28.14,28.24,28.13,28.21,59600.0,18.2596,18.3245,18.2531,18.305,59600.0
2007-09-26 10:20:00,28.23,28.29,28.22,28.25,58000.0,18.318,18.3569,18.3115,18.3309,58000.0
2007-09-26 10:25:00,28.25,28.3,28.24,28.3,39400.0,18.3309,18.3634,18.3245,18.3634,39400.0
2007-09-26 10:30:00,28.3,28.34,28.25,28.34,48600.0,18.3634,18.3893,18.3309,18.3893,48600.0
2007-09-26 10:35:00,28.33,28.34,28.29,28.3,45000.0,18.3829,18.3893,18.3569,18.3634,45000.0
2007-09-26 10:40:00,28.31,28.33,28.27,28.33,39400.0,18.3699,18.3829,18.3439,18.3829,39400.0
2007-09-26 10:45:00,28.32,28.38,28.31,28.33,32400.0,18.3764,18.4153,18.3699,18.3829,32400.0
2007-09-26 10:50:00,28.35,28.38,28.3,28.34,63000.0,18.3958,18.4153,18.3634,18.3893,63000.0
2007-09-26 10:55:00,28.34,28.41,28.34,28.39,30600.0,18.3893,18.4348,18.3893,18.4218,30600.0
2007-09-26 11:00:00,28.39,28.48,28.39,28.48,35600.0,18.4218,18.4802,18.4218,18.4802,35600.0
2007-09-26 11:05:00,28.48,28.55,28.47,28.5,78000.0,18.4802,18.5256,18.4737,18.4932,78000.0
2007-09-26 11:10:00,28.51,28.56,28.48,28.51,48200.0,18.4997,18.5321,18.4802,18.4997,48200.0
2007-09-26 11:15:00,28.52,28.55,28.48,28.5,54800.0,18.5061,18.5256,18.4802,18.4932,54800.0
2007-09-26 11:20:00,28.5,28.54,28.5,28.54,54600.0,18.4932,18.5191,18.4932,18.5191,54600.0
2007-09-26 11:25:00,28.54,28.56,28.52,28.55,70800.0,18.5191,18.5321,18.5061,18.5256,70800.0
2007-09-26 11:30:00,28.55,28.58,28.54,28.57,44200.0,18.5256,18.5451,18.5191,18.5386,44200.0
2007-09-26 11:35:00,28.57,28.6,28.56,28.58,32200.0,18.5386,18.5581,18.5321,18.5451,32200.0
2007-09-26 11:40:00,28.59,28.61,28.59,28.61,42400.0,18.5516,18.5645,18.5516,18.5645,42400.0
2007-09-26 11:45:00,28.61,28.62,28.58,28.58,42600.0,18.5645,18.571,18.5451,18.5451,42600.0
2007-09-26 11:50:00,28.58,28.58,28.54,28.55,26000.0,18.5451,18.5451,18.5191,18.5256,26000.0
2007-09-26 11:55:00,28.54,28.55,28.53,28.54,27800.0,18.5191,18.5256,18.5126,18.5191,27800.0
2007-09-26 12:00:00,28.54,28.55,28.48,28.51,340000.0,18.5191,18.5256,18.4802,18.4997,340000.0
2007-09-26 12:05:00,28.52,28.56,28.5,28.55,95800.0,18.5061,18.5321,18.4932,18.5256,95800.0
2007-09-26 12:10:00,28.56,28.56,28.53,28.53,27800.0,18.5321,18.5321,18.5126,18.5126,27800.0
2007-09-26 12:15:00,28.53,28.54,28.52,28.52,53400.0,18.5126,18.5191,18.5061,18.5061,53400.0
2007-09-26 12:20:00,28.52,28.53,28.5,28.51,16200.0,18.5061,18.5126,18.4932,18.4997,16200.0
2007-09-26 12:25:00,28.5,28.51,28.5,28.51,62200.0,18.4932,18.4997,18.4932,18.4997,62200.0
2007-09-26 12:30:00,28.51,28.52,28.5,28.51,17400.0,18.4997,18.5061,18.4932,18.4997,17400.0
2007-09-26 12:35:00,28.5,28.52,28.5,28.5,28200.0,18.4932,18.5061,18.4932,18.4932,28200.0
2007-09-26 12:40:00,28.5,28.51,28.49,28.5,48000.0,18.4932,18.4997,18.4867,18.4932,48000.0
2007-09-26 12:45:00,28.49,28.5,28.48,28.48,22400.0,18.4867,18.4932,18.4802,18.4802,22400.0
2007-09-26 12:50:00,28.47,28.51,28.46,28.5,39400.0,18.4737,18.4997,18.4672,18.4932,39400.0
2007-09-26 12:55:00,28.5,28.5,28.5,28.5,12400.0,18.4932,18.4932,18.4932,18.4932,12400.0
2007-09-26 13:00:00,28.5,28.54,28.5,28.52,17400.0,18.4932,18.5191,18.4932,18.5061,17400.0
2007-09-26 13:05:00,28.53,28.55,28.52,28.53,14000.0,18.5126,18.5256,18.5061,18.5126,14000.0
2007-09-26 13:10:00,28.52,28.54,28.52,28.53,9800.0,18.5061,18.5191,18.5061,18.5126,9800.0
2007-09-26 13:15:00,28.53,28.54,28.52,28.52,13800.0,18.5126,18.5191,18.5061,18.5061,13800.0
2007-09-26 13:20:00,28.53,28.54,28.52,28.53,14400.0,18.5126,18.5191,18.5061,18.5126,14400.0
2007-09-26 13:25:00,28.52,28.53,28.52,28.53,15200.0,18.5061,18.5126,18.5061,18.5126,15200.0
2007-09-26 13:30:00,28.53,28.53,28.47,28.5,69400.0,18.5126,18.5126,18.4737,18.4932,69400.0
2007-09-26 13:35:00,28.5,28.53,28.48,28.52,53800.0,18.4932,18.5126,18.4802,18.5061,53800.0
2007-09-26 13:40:00,28.52,28.54,28.5,28.53,88000.0,18.5061,18.5191,18.4932,18.5126,88000.0
2007-09-26 13:45:00,28.53,28.55,28.5,28.54,39800.0,18.5126,18.5256,18.4932,18.5191,39800.0
2007-09-26 13:50:00,28.53,28.54,28.5,28.5,46600.0,18.5126,18.5191,18.4932,18.4932,46600.0
2007-09-26 13:55:00,28.5,28.58,28.5,28.57,134200.0,18.4932,18.5451,18.4932,18.5386,134200.0
2007-09-26 14:00:00,28.57,28.58,28.54,28.55,28000.0,18.5386,18.5451,18.5191,18.5256,28000.0
2007-09-26 14:05:00,28.55,28.58,28.55,28.56,23200.0,18.5256,18.5451,18.5256,18.5321,23200.0
2007-09-26 14:10:00,28.56,28.56,28.54,28.55,23800.0,18.5321,18.5321,18.5191,18.5256,23800.0
2007-09-26 14:15:00,28.55,28.57,28.53,28.56,47600.0,18.5256,18.5386,18.5126,18.5321,47600.0
2007-09-26 14:20:00,28.55,28.57,28.54,28.54,24600.0,18.5256,18.5386,18.5191,18.5191,24600.0
2007-09-26 14:25:00,28.54,28.56,28.53,28.55,27400.0,18.5191,18.5321,18.5126,18.5256,27400.0
2007-09-26 14:30:00,28.55,28.58,28.53,28.54,47000.0,18.5256,18.5451,18.5126,18.5191,47000.0
2007-09-26 14:35:00,28.54,28.57,28.54,28.55,40800.0,18.5191,18.5386,18.5191,18.5256,40800.0
2007-09-26 14:40:00,28.55,28.56,28.54,28.56,33600.0,18.5256,18.5321,18.5191,18.5321,33600.0
2007-09-26 14:45:00,28.56,28.59,28.55,28.55,82000.0,18.5321,18.5516,18.5256,18.5256,82000.0
2007-09-26 14:50:00,28.56,28.63,28.56,28.59,61400.0,18.5321,18.5775,18.5321,18.5516,61400.0
2007-09-26 14:55:00,28.59,28.61,28.58,28.58,45800.0,18.5516,18.5645,18.5451,18.5451,45800.0
2007-09-26 15:00:00,28.58,28.59,28.57,28.59,47600.0,18.5451,18.5516,18.5386,18.5516,47600.0
2007-09-26 15:05:00,28.58,28.63,28.56,28.62,92800.0,18.5451,18.5775,18.5321,18.571,92800.0
2007-09-26 15:10:00,28.63,28.63,28.6,28.61,280800.0,18.5775,18.5775,18.5581,18.5645,280800.0
2007-09-26 15:15:00,28.61,28.61,28.55,28.58,212000.0,18.5645,18.5645,18.5256,18.5451,212000.0
2007-09-26 15:20:00,28.58,28.6,28.54,28.55,106600.0,18.5451,18.5581,18.5191,18.5256,106600.0
2007-09-26 15:25:00,28.55,28.57,28.54,28.56,103600.0,18.5256,18.5386,18.5191,18.5321,103600.0
2007-09-26 15:30:00,28.56,28.58,28.55,28.55,79400.0,18.5321,18.5451,18.5256,18.5256,79400.0
2007-09-26 15:35:00,28.56,28.56,28.53,28.54,44000.0,18.5321,18.5321,18.5126,18.5191,44000.0
2007-09-26 15:40:00,28.53,28.55,28.53,28.55,75800.0,18.5126,18.5256,18.5126,18.5256,75800.0
2007-09-26 15:45:00,28.54,28.55,28.48,28.48,132400.0,18.5191,18.5256,18.4802,18.4802,132400.0
2007-09-26 15:50:00,28.48,28.49,28.46,28.47,118000.0,18.4802,18.4867,18.4672,18.4737,118000.0
2007-09-26 15:55:00,28.47,28.47,28.42,28.47,123800.0,18.4737,18.4737,18.4413,18.4737,123800.0
2007-09-27 09:30:00,28.58,28.68,28.55,28.67,46200.0,18.5451,18.61,18.5256,18.6035,46200.0
2007-09-27 09:35:00,28.65,28.67,28.59,28.63,112000.0,18.5905,18.6035,18.5516,18.5775,112000.0
2007-09-27 09:40:00,28.62,28.63,28.47,28.52,145000.0,18.571,18.5775,18.4737,18.5061,145000.0
2007-09-27 09:45:00,28.53,28.53,28.46,28.49,67000.0,18.5126,18.5126,18.4672,18.4867,67000.0
2007-09-27 09:50:00,28.5,28.53,28.49,28.51,39000.0,18.4932,18.5126,18.4867,18.4997,39000.0
2007-09-27 09:55:00,28.53,28.55,28.5,28.52,51400.0,18.5126,18.5256,18.4932,18.5061,51400.0
2007-09-27 10:00:00,28.52,28.61,28.5,28.58,108800.0,18.5061,18.5645,18.4932,18.5451,108800.0
2007-09-27 10:05:00,28.58,28.58,28.5,28.53,105000.0,18.5451,18.5451,18.4932,18.5126,105000.0
2007-09-27 10:10:00,28.53,28.54,28.47,28.49,84400.0,18.5126,18.5191,18.4737,18.4867,84400.0
2007-09-27 10:15:00,28.48,28.51,28.47,28.5,63000.0,18.4802,18.4997,18.4737,18.4932,63000.0
2007-09-27 10:20:00,28.5,28.52,28.47,28.5,38600.0,18.4932,18.5061,18.4737,18.4932,38600.0
2007-09-27 10:25:00,28.5,28.56,28.46,28.47,53800.0,18.4932,18.5321,18.4672,18.4737,53800.0
2007-09-27 10:30:00,28.47,28.5,28.43,28.45,82200.0,18.4737,18.4932,18.4477,18.4607,82200.0
2007-09-27 10:35:00,28.44,28.49,28.43,28.46,36600.0,18.4542,18.4867,18.4477,18.4672,36600.0
2007-09-27 10:40:00,28.47,28.48,28.42,28.44,66800.0,18.4737,18.4802,18.4413,18.4542,66800.0
2007-09-27 10:45:00,28.44,28.46,28.32,28.32,96600.0,18.4542,18.4672,18.3764,18.3764,96600.0
2007-09-27 10:50:00,28.32,28.34,28.29,28.32,49000.0,18.3764,18.3893,18.3569,18.3764,49000.0
2007-09-27 10:55:00,28.32,28.39,28.32,28.34,41600.0,18.3764,18.4218,18.3764,18.3893,41600.0
2007-09-27 11:00:00,28.36,28.4,28.35,28.39,33000.0,18.4023,18.4283,18.3958,18.4218,33000.0
2007-09-27 11:05:00,28.41,28.48,28.4,28.46,41200.0,18.4348,18.4802,18.4283,18.4672,41200.0
2007-09-27 11:10:00,28.46,28.46,28.37,28.38,28600.0,18.4672,18.4672,18.4088,18.4153,28600.0
2007-09-27 11:15:00,28.38,28.4,28.31,28.32,25000.0,18.4153,18.4283,18.3699,18.3764,25000.0
2007-09-27 11:20:00,28.31,28.33,28.23,28.25,45200.0,18.3699,18.3829,18.318,18.3309,45200.0
2007-09-27 11:25:00,28.25,28.28,28.22,28.24,43000.0,18.3309,18.3504,18.3115,18.3245,43000.0
2007-09-27 11:30:00,28.25,28.25,28.21,28.21,40200.0,18.3309,18.3309,18.305,18.305,40200.0
2007-09-27 11:35:00,28.21,28.28,28.2,28.25,31200.0,18.305,18.3504,18.2985,18.3309,31200.0
2007-09-27 11:40:00,28.26,28.3,28.26,28.29,30000.0,18.3374,18.3634,18.3374,18.3569,30000.0
2007-09-27 11:45:00,28.29,28.31,28.29,28.29,27600.0,18.3569,18.3699,18.3569,18.3569,27600.0
2007-09-27 11:50:00,28.29,28.31,28.26,28.28,37400.0,18.3569,18.3699,18.3374,18.3504,37400.0
2007-09-27 11:55:00,28.27,28.29,28.25,28.29,18000.0,18.3439,18.3569,18.3309,18.3569,18000.0
2007-09-27 12:00:00,28.29,28.33,28.27,28.33,34400.0,18.3569,18.3829,18.3439,18.3829,34400.0
2007-09-27 12:05:00,28.33,28.34,28.3,28.3,29000.0,18.3829,18.3893,18.3634,18.3634,29000.0
2007-09-27 12:10:00,28.3,28.32,28.29,28.32,16400.0,18.3634,18.3764,18.3569,18.3764,16400.0
2007-09-27 12:15:00,28.31,28.35,28.3,28.34,15400.0,18.3699,18.3958,18.3634,18.3893,15400.0
2007-09-27 12:20:00,28.34,28.35,28.33,28.33,19800.0,18.3893,18.3958,18.3829,18.3829,19800.0
2007-09-27 12:25:00,28.33,28.38,28.33,28.35,23800.0,18.3829,18.4153,18.3829,18.3958,23800.0
2007-09-27 12:30:00,28.36,28.38,28.33,28.34,28000.0,18.4023,18.4153,18.3829,18.3893,28000.0
2007-09-27 12:35:00,28.36,28.36,28.34,28.34,18200.0,18.4023,18.4023,18.3893,18.3893,18200.0
2007-09-27 12:40:00,28.34,28.36,28.33,28.34,12200.0,18.3893,18.4023,18.3829,18.3893,12200.0
2007-09-27 12:45:00,28.34,28.35,28.34,28.34,10600.0,18.3893,18.3958,18.3893,18.3893,10600.0
2007-09-27 12:50:00,28.33,28.36,28.33,28.33,29400.0,18.3829,18.4023,18.3829,18.3829,29400.0
2007-09-27 12:55:00,28.33,28.35,28.32,28.32,32000.0,18.3829,18.3958,18.3764,18.3764,32000.0
2007-09-27 13:00:00,28.32,28.37,28.32,28.35,35400.0,18.3764,18.4088,18.3764,18.3958,35400.0
2007-09-27 13:05:00,28.35,28.36,28.32,28.36,28000.0,18.3958,18.4023,18.3764,18.4023,28000.0
2007-09-27 13:10:00,28.35,28.38,28.35,28.36,15200.0,18.3958,18.4153,18.3958,18.4023,15200.0
2007-09-27 13:15:00,28.36,28.38,28.36,28.36,23400.0,18.4023,18.4153,18.4023,18.4023,23400.0
2007-09-27 13:20:00,28.37,28.37,28.34,28.35,149600.0,18.4088,18.4088,18.3893,18.3958,149600.0
2007-09-27 13:25:00,28.35,28.35,28.34,28.35,17400.0,18.3958,18.3958,18.3893,18.3958,17400.0
2007-09-27 13:30:00,28.35,28.35,28.33,28.33,14000.0,18.3958,18.3958,18.3829,18.3829,14000.0
2007-09-27 13:35:00,28.34,28.34,28.28,28.29,52000.0,18.3893,18.3893,18.3504,18.3569,52000.0
2007-09-27 13:40:00,28.29,28.31,28.29,28.3,21200.0,18.3569,18.3699,18.3569,18.3634,21200.0
2007-09-27 13:45:00,28.3,28.31,28.23,28.24,56200.0,18.3634,18.3699,18.318,18.3245,56200.0
2007-09-27 13:50:00,28.25,28.29,28.24,28.29,30000.0,18.3309,18.3569,18.3245,18.3569,30000.0
2007-09-27 13:55:00,28.29,28.32,28.29,28.31,28200.0,18.3569,18.3764,18.3569,18.3699,28200.0
2007-09-27 14:00:00,28.32,28.32,28.29,28.31,25600.0,18.3764,18.3764,18.3569,18.3699,25600.0
2007-09-27 14:05:00,28.32,28.36,28.32,28.34,66000.0,18.3764,18.4023,18.3764,18.3893,66000.0
2007-09-27 14:10:00,28.33,28.35,28.33,28.35,41400.0,18.3829,18.3958,18.3829,18.3958,41400.0
2007-09-27 14:15:00,28.35,28.35,28.29,28.29,36000.0,18.3958,18.3958,18.3569,18.3569,36000.0
2007-09-27 14:20:00,28.3,28.31,28.3,28.31,34800.0,18.3634,18.3699,18.3634,18.3699,34800.0
2007-09-27 14:25:00,28.31,28.35,28.31,28.35,51000.0,18.3699,18.3958,18.3699,18.3958,51000.0
2007-09-27 14:30:00,28.35,28.36,28.34,28.35,83600.0,18.3958,18.4023,18.3893,18.3958,83600.0
2007-09-27 14:35:00,28.35,28.35,28.32,28.33,29600.0,18.3958,18.3958,18.3764,18.3829,29600.0
2007-09-27 14:40:00,28.34,28.34,28.3,28.3,34000.0,18.3893,18.3893,18.3634,18.3634,34000.0
2007-09-27 14:45:00,28.3,28.34,28.28,28.34,56600.0,18.3634,18.3893,18.3504,18.3893,56600.0
2007-09-27 14:50:00,28.34,28.34,28.3,28.31,62000.0,18.3893,18.3893,18.3634,18.3699,62000.0
2007-09-27 14:55:00,28.32,28.33,28.28,28.29,56600.0,18.3764,18.3829,18.3504,18.3569,56600.0
2007-09-27 15:00:00,28.29,28.33,28.29,28.31,55800.0,18.3569,18.3829,18.3569,18.3699,55800.0
2007-09-27 15:05:00,28.3,28.32,28.28,28.29,77600.0,18.3634,18.3764,18.3504,18.3569,77600.0
2007-09-27 15:10:00,28.29,28.31,28.27,28.28,75600.0,18.3569,18.3699,18.3439,18.3504,75600.0
2007-09-27 15:15:00,28.29,28.29,28.27,28.28,91000.0,18.3569,18.3569,18.3439,18.3504,91000.0
2007-09-27 15:20:00,28.29,28.29,28.26,28.27,72800.0,18.3569,18.3569,18.3374,18.3439,72800.0
2007-09-27 15:25:00,28.27,28.28,28.25,28.28,89200.0,18.3439,18.3504,18.3309,18.3504,89200.0
2007-09-27 15:30:00,28.27,28.28,28.25,28.25,78000.0,18.3439,18.3504,18.3309,18.3309,78000.0
2007-09-27 15:35:00,28.25,28.29,28.24,28.29,117400.0,18.3309,18.3569,18.3245,18.3569,117400.0
2007-09-27 15:40:00,28.29,28.34,28.28,28.33,107400.0,18.3569,18.3893,18.3504,18.3829,107400.0
2007-09-27 15:45:00,28.33,28.35,28.31,28.34,229000.0,18.3829,18.3958,18.3699,18.3893,229000.0
2007-09-27 15:50:00,28.33,28.37,28.32,28.37,163800.0,18.3829,18.4088,18.3764,18.4088,163800.0
2007-09-27 15:55:00,28.36,28.39,28.34,28.37,170000.0,18.4023,18.4218,18.3893,18.4088,170000.0
2007-09-28 09:30:00,28.39,28.39,28.3,28.35,60200.0,18.4218,18.4218,18.3634,18.3958,60200.0
2007-09-28 09:35:00,28.4,28.43,28.34,28.36,65000.0,18.4283,18.4477,18.3893,18.4023,65000.0
2007-09-28 09:40:00,28.38,28.41,28.36,28.41,86400.0,18.4153,18.4348,18.4023,18.4348,86400.0
2007-09-28 09:45:00,28.42,28.47,28.41,28.43,37800.0,18.4413,18.4737,18.4348,18.4477,37800.0
2007-09-28 09:50:00,28.43,28.48,28.42,28.47,24600.0,18.4477,18.4802,18.4413,18.4737,24600.0
2007-09-28 09:55:00,28.47,28.48,28.45,28.47,23400.0,18.4737,18.4802,18.4607,18.4737,23400.0
2007-09-28 10:00:00,28.48,28.5,28.46,28.5,68600.0,18.4802,18.4932,18.4672,18.4932,68600.0
2007-09-28 10:05:00,28.5,28.52,28.48,28.52,66400.0,18.4932,18.5061,18.4802,18.5061,66400.0
2007-09-28 10:10:00,28.52,28.56,28.51,28.55,61200.0,18.5061,18.5321,18.4997,18.5256,61200.0
2007-09-28 10:15:00,28.54,28.54,28.5,28.53,76200.0,18.5191,18.5191,18.4932,18.5126,76200.0
2007-09-28 10:20:00,28.53,28.58,28.51,28.56,46200.0,18.5126,18.5451,18.4997,18.5321,46200.0
2007-09-28 10:25:00,28.56,28.57,28.54,28.54,235800.0,18.5321,18.5386,18.5191,18.5191,235800.0
2007-09-28 10:30:00,28.55,28.55,28.48,28.5,97600.0,18.5256,18.5256,18.4802,18.4932,97600.0
2007-09-28 10:35:00,28.5,28.53,28.5,28.51,13000.0,18.4932,18.5126,18.4932,18.4997,13000.0
2007-09-28 10:40:00,28.5,28.53,28.5,28.53,234000.0,18.4932,18.5126,18.4932,18.5126,234000.0
2007-09-28 10:45:00,28.53,28.53,28.47,28.5,60200.0,18.5126,18.5126,18.4737,18.4932,60200.0
2007-09-28 10:50:00,28.5,28.51,28.49,28.5,20800.0,18.4932,18.4997,18.4867,18.4932,20800.0
2007-09-28 10:55:00,28.5,28.52,28.46,28.49,94000.0,18.4932,18.5061,18.4672,18.4867,94000.0
2007-09-28 11:00:00,28.49,28.5,28.47,28.48,21800.0,18.4867,18.4932,18.4737,18.4802,21800.0
2007-09-28 11:05:00,28.47,28.5,28.47,28.47,29200.0,18.4737,18.4932,18.4737,18.4737,29200.0
2007-09-28 11:10:00,28.47,28.48,28.45,28.46,38600.0,18.4737,18.4802,18.4607,18.4672,38600.0
2007-09-28 11:15:00,28.46,28.46,28.44,28.45,12400.0,18.4672,18.4672,18.4542,18.4607,12400.0
2007-09-28 11:20:00,28.46,28.53,28.46,28.5,153200.0,18.4672,18.5126,18.4672,18.4932,153200.0
2007-09-28 11:25:00,28.5,28.51,28.49,28.49,35800.0,18.4932,18.4997,18.4867,18.4867,35800.0
2007-09-28 11:30:00,28.48,28.49,28.43,28.43,27400.0,18.4802,18.4867,18.4477,18.4477,27400.0
2007-09-28 11:35:00,28.43,28.46,28.41,28.43,40800.0,18.4477,18.4672,18.4348,18.4477,40800.0
2007-09-28 11:40:00,28.43,28.48,28.42,28.48,69400.0,18.4477,18.4802,18.4413,18.4802,69400.0
2007-09-28 11:45:00,28.48,28.55,28.47,28.54,29800.0,18.4802,18.5256,18.4737,18.5191,29800.0
2007-09-28 11:50:00,28.54,28.55,28.54,28.55,19200.0,18.5191,18.5256,18.5191,18.5256,19200.0
2007-09-28 11:55:00,28.55,28.55,28.53,28.53,24200.0,18.5256,18.5256,18.5126,18.5126,24200.0
2007-09-28 12:00:00,28.54,28.55,28.53,28.55,18000.0,18.5191,18.5256,18.5126,18.5256,18000.0
2007-09-28 12:05:00,28.54,28.55,28.53,28.55,27200.0,18.5191,18.5256,18.5126,18.5256,27200.0
2007-09-28 12:10:00,28.55,28.55,28.5,28.5,38600.0,18.5256,18.5256,18.4932,18.4932,38600.0
2007-09-28 12:15:00,28.5,28.53,28.49,28.52,32600.0,18.4932,18.5126,18.4867,18.5061,32600.0
2007-09-28 12:20:00,28.5,28.52,28.5,28.51,21000.0,18.4932,18.5061,18.4932,18.4997,21000.0
2007-09-28 12:25:00,28.51,28.51,28.5,28.5,72800.0,18.4997,18.4997,18.4932,18.4932,72800.0
2007-09-28 12:30:00,28.5,28.52,28.5,28.51,60600.0,18.4932,18.5061,18.4932,18.4997,60600.0
2007-09-28 12:35:00,28.51,28.53,28.5,28.5,25000.0,18.4997,18.5126,18.4932,18.4932,25000.0
2007-09-28 12:40:00,28.5,28.5,28.49,28.5,13800.0,18.4932,18.4932,18.4867,18.4932,13800.0
2007-09-28 12:45:00,28.49,28.51,28.49,28.5,30000.0,18.4867,18.4997,18.4867,18.4932,30000.0
2007-09-28 12:50:00,28.5,28.53,28.5,28.53,24200.0,18.4932,18.5126,18.4932,18.5126,24200.0
2007-09-28 12:55:00,28.53,28.54,28.53,28.54,10800.0,18.5126,18.5191,18.5126,18.5191,10800.0
2007-09-28 13:00:00,28.54,28.55,28.53,28.54,11400.0,18.5191,18.5256,18.5126,18.5191,11400.0
2007-09-28 13:05:00,28.54,28.55,28.53,28.53,30600.0,18.5191,18.5256,18.5126,18.5126,30600.0
2007-09-28 13:10:00,28.54,28.54,28.52,28.52,12000.0,18.5191,18.5191,18.5061,18.5061,12000.0
2007-09-28 13:15:00,28.53,28.55,28.51,28.53,98800.0,18.5126,18.5256,18.4997,18.5126,98800.0
2007-09-28 13:20:00,28.53,28.55,28.5,28.52,30200.0,18.5126,18.5256,18.4932,18.5061,30200.0
2007-09-28 13:25:00,28.52,28.52,28.48,28.5,14000.0,18.5061,18.5061,18.4802,18.4932,14000.0
2007-09-28 13:30:00,28.5,28.52,28.49,28.5,8800.0,18.4932,18.5061,18.4867,18.4932,8800.0
2007-09-28 13:35:00,28.51,28.55,28.51,28.55,37800.0,18.4997,18.5256,18.4997,18.5256,37800.0
2007-09-28 13:40:00,28.54,28.55,28.54,28.54,224400.0,18.5191,18.5256,18.5191,18.5191,224400.0
2007-09-28 13:45:00,28.54,28.55,28.53,28.54,24800.0,18.5191,18.5256,18.5126,18.5191,24800.0
2007-09-28 13:50:00,28.54,28.55,28.54,28.54,21200.0,18.5191,18.5256,18.5191,18.5191,21200.0
2007-09-28 13:55:00,28.54,28.56,28.53,28.55,73600.0,18.5191,18.5321,18.5126,18.5256,73600.0
2007-09-28 14:00:00,28.55,28.61,28.55,28.59,88000.0,18.5256,18.5645,18.5256,18.5516,88000.0
2007-09-28 14:05:00,28.6,28.6,28.56,28.57,68200.0,18.5581,18.5581,18.5321,18.5386,68200.0
2007-09-28 14:10:00,28.57,28.57,28.53,28.53,43200.0,18.5386,18.5386,18.5126,18.5126,43200.0
2007-09-28 14:15:00,28.54,28.57,28.54,28.56,24000.0,18.5191,18.5386,18.5191,18.5321,24000.0
2007-09-28 14:20:00,28.56,28.58,28.55,28.56,133200.0,18.5321,18.5451,18.5256,18.5321,133200.0
2007-09-28 14:25:00,28.56,28.57,28.55,28.55,25400.0,18.5321,18.5386,18.5256,18.5256,25400.0
2007-09-28 14:30:00,28.55,28.56,28.54,28.55,59600.0,18.5256,18.5321,18.5191,18.5256,59600.0
2007-09-28 14:35:00,28.55,28.56,28.55,28.56,30800.0,18.5256,18.5321,18.5256,18.5321,30800.0
2007-09-28 14:40:00,28.56,28.57,28.56,28.56,27400.0,18.5321,18.5386,18.5321,18.5321,27400.0
2007-09-28 14:45:00,28.56,28.56,28.54,28.54,38400.0,18.5321,18.5321,18.5191,18.5191,38400.0
2007-09-28 14:50:00,28.54,28.55,28.53,28.53,23600.0,18.5191,18.5256,18.5126,18.5126,23600.0
2007-09-28 14:55:00,28.53,28.56,28.52,28.55,47800.0,18.5126,18.5321,18.5061,18.5256,47800.0
2007-09-28 15:00:00,28.55,28.56,28.5,28.5,46600.0,18.5256,18.5321,18.4932,18.4932,46600.0
2007-09-28 15:05:00,28.5,28.53,28.49,28.5,37800.0,18.4932,18.5126,18.4867,18.4932,37800.0
2007-09-28 15:10:00,28.5,28.52,28.49,28.49,47600.0,18.4932,18.5061,18.4867,18.4867,47600.0
2007-09-28 15:15:00,28.49,28.55,28.49,28.54,133600.0,18.4867,18.5256,18.4867,18.5191,133600.0
2007-09-28 15:20:00,28.54,28.56,28.54,28.55,35200.0,18.5191,18.5321,18.5191,18.5256,35200.0
2007-09-28 15:25:00,28.55,28.55,28.5,28.53,37400.0,18.5256,18.5256,18.4932,18.5126,37400.0
2007-09-28 15:30:00,28.52,28.58,28.51,28.57,26200.0,18.5061,18.5451,18.4997,18.5386,26200.0
2007-09-28 15:35:00,28.57,28.57,28.5,28.5,60400.0,18.5386,18.5386,18.4932,18.4932,60400.0
2007-09-28 15:40:00,28.5,28.53,28.45,28.47,77000.0,18.4932,18.5126,18.4607,18.4737,77000.0
2007-09-28 15:45:00,28.47,28.51,28.45,28.5,58400.0,18.4737,18.4997,18.4607,18.4932,58400.0
2007-09-28 15:50:00,28.5,28.55,28.5,28.55,69000.0,18.4932,18.5256,18.4932,18.5256,69000.0
2007-09-28 15:55:00,28.55,28.57,28.54,28.55,109600.0,18.5256,18.5386,18.5191,18.5256,109600.0
2007-10-01 09:30:00,28.72,28.77,28.68,28.71,83400.0,18.6359,18.6684,18.61,18.6294,83400.0
2007-10-01 09:35:00,28.71,28.73,28.68,28.7,114000.0,18.6294,18.6424,18.61,18.6229,114000.0
2007-10-01 09:40:00,28.69,28.7,28.65,28.65,276000.0,18.6165,18.6229,18.5905,18.5905,276000.0
2007-10-01 09:45:00,28.65,28.71,28.64,28.7,187200.0,18.5905,18.6294,18.584,18.6229,187200.0
2007-10-01 09:50:00,28.7,28.8,28.7,28.8,75000.0,18.6229,18.6878,18.6229,18.6878,75000.0
2007-10-01 09:55:00,28.8,28.82,28.79,28.8,133600.0,18.6878,18.7008,18.6813,18.6878,133600.0
2007-10-01 10:00:00,28.8,28.86,28.78,28.79,274200.0,18.6878,18.7268,18.6748,18.6813,274200.0
2007-10-01 10:05:00,28.78,28.87,28.78,28.86,37200.0,18.6748,18.7332,18.6748,18.7268,37200.0
2007-10-01 10:10:00,28.86,28.92,28.83,28.84,48400.0,18.7268,18.7657,18.7073,18.7138,48400.0
2007-10-01 10:15:00,28.85,28.85,28.78,28.79,30000.0,18.7203,18.7203,18.6748,18.6813,30000.0
2007-10-01 10:20:00,28.79,28.82,28.78,28.81,15400.0,18.6813,18.7008,18.6748,18.6943,15400.0
2007-10-01 10:25:00,28.81,28.84,28.81,28.84,19200.0,18.6943,18.7138,18.6943,18.7138,19200.0
2007-10-01 10:30:00,28.84,28.87,28.82,28.85,29800.0,18.7138,18.7332,18.7008,18.7203,29800.0
2007-10-01 10:35:00,28.86,28.9,28.83,28.9,48000.0,18.7268,18.7527,18.7073,18.7527,48000.0
2007-10-01 10:40:00,28.9,28.9,28.86,28.88,36000.0,18.7527,18.7527,18.7268,18.7397,36000.0
2007-10-01 10:45:00,28.88,28.93,28.88,28.91,38400.0,18.7397,18.7722,18.7397,18.7592,38400.0
2007-10-01 10:50:00,28.91,28.92,28.89,28.91,9400.0,18.7592,18.7657,18.7462,18.7592,9400.0
2007-10-01 10:55:00,28.91,28.93,28.87,28.9,139800.0,18.7592,18.7722,18.7332,18.7527,139800.0
2007-10-01 11:00:00,28.91,28.94,28.91,28.93,15400.0,18.7592,18.7787,18.7592,18.7722,15400.0
2007-10-01 11:05:00,28.93,28.99,28.93,28.96,32000.0,18.7722,18.8111,18.7722,18.7916,32000.0
2007-10-01 11:10:00,28.96,29.03,28.96,29.0,52400.0,18.7916,18.8371,18.7916,18.8176,52400.0
2007-10-01 11:15:00,29.01,29.06,29.0,29.06,38400.0,18.8241,18.8565,18.8176,18.8565,38400.0
2007-10-01 11:20:00,29.06,29.07,29.04,29.05,42600.0,18.8565,18.863,18.8436,18.85,42600.0
2007-10-01 11:25:00,29.06,29.06,29.04,29.04,46400.0,18.8565,18.8565,18.8436,18.8436,46400.0
2007-10-01 11:30:00,29.04,29.09,29.03,29.07,156600.0,18.8436,18.876,18.8371,18.863,156600.0
2007-10-01 11:35:00,29.08,29.18,29.08,29.18,111200.0,18.8695,18.9344,18.8695,18.9344,111200.0
2007-10-01 11:40:00,29.18,29.22,29.17,29.21,58800.0,18.9344,18.9604,18.9279,18.9539,58800.0
2007-10-01 11:45:00,29.21,29.28,29.21,29.28,93600.0,18.9539,18.9993,18.9539,18.9993,93600.0
2007-10-01 11:50:00,29.28,29.28,29.24,29.24,54000.0,18.9993,18.9993,18.9733,18.9733,54000.0
2007-10-01 11:55:00,29.25,29.25,29.14,29.14,122200.0,18.9798,18.9798,18.9084,18.9084,122200.0
2007-10-01 12:00:00,29.14,29.14,29.1,29.11,68600.0,18.9084,18.9084,18.8825,18.889,68600.0
2007-10-01 12:05:00,29.1,29.11,29.09,29.1,57400.0,18.8825,18.889,18.876,18.8825,57400.0
2007-10-01 12:10:00,29.11,29.14,29.1,29.13,33800.0,18.889,18.9084,18.8825,18.902,33800.0
2007-10-01 12:15:00,29.13,29.14,29.11,29.13,59600.0,18.902,18.9084,18.889,18.902,59600.0
2007-10-01 12:20:00,29.14,29.18,29.13,29.18,43200.0,18.9084,18.9344,18.902,18.9344,43200.0
2007-10-01 12:25:00,29.18,29.2,29.17,29.18,16600.0,18.9344,18.9474,18.9279,18.9344,16600.0
2007-10-01 12:30:00,29.2,29.2,29.18,29.18,14000.0,18.9474,18.9474,18.9344,18.9344,14000.0
2007-10-01 12:35:00,29.18,29.18,29.13,29.13,19800.0,18.9344,18.9344,18.902,18.902,19800.0
2007-10-01 12:40:00,29.13,29.16,29.13,29.15,26400.0,18.902,18.9214,18.902,18.9149,26400.0
2007-10-01 12:45:00,29.15,29.2,29.15,29.18,53800.0,18.9149,18.9474,18.9149,18.9344,53800.0
2007-10-01 12:50:00,29.18,29.21,29.18,29.21,28400.0,18.9344,18.9539,18.9344,18.9539,28400.0
2007-10-01 12:55:00,29.21,29.23,29.19,29.19,31200.0,18.9539,18.9668,18.9409,18.9409,31200.0
2007-10-01 13:00:00,29.2,29.25,29.18,29.24,29400.0,18.9474,18.9798,18.9344,18.9733,29400.0
2007-10-01 13:05:00,29.24,29.24,29.22,29.22,25200.0,18.9733,18.9733,18.9604,18.9604,25200.0
2007-10-01 13:10:00,29.22,29.25,29.21,29.25,30600.0,18.9604,18.9798,18.9539,18.9798,30600.0
2007-10-01 13:15:00,29.25,29.31,29.25,29.31,37800.0,18.9798,19.0188,18.9798,19.0188,37800.0
2007-10-01 13:20:00,29.3,29.31,29.28,29.3,40000.0,19.0123,19.0188,18.9993,19.0123,40000.0
2007-10-01 13:25:00,29.3,29.33,29.27,29.29,162600.0,19.0123,19.0317,18.9928,19.0058,162600.0
2007-10-01 13:30:00,29.29,29.3,29.25,29.25,104600.0,19.0058,19.0123,18.9798,18.9798,104600.0
2007-10-01 13:35:00,29.25,29.25,29.22,29.23,43400.0,18.9798,18.9798,18.9604,18.9668,43400.0
2007-10-01 13:40:00,29.22,29.25,29.18,29.2,44600.0,18.9604,18.9798,18.9344,18.9474,44600.0
2007-10-01 13:45:00,29.2,29.21,29.14,29.16,34800.0,18.9474,18.9539,18.9084,18.9214,34800.0
2007-10-01 13:50:00,29.16,29.2,29.16,29.17,29800.0,18.9214,18.9474,18.9214,18.9279,29800.0
2007-10-01 13:55:00,29.16,29.17,29.05,29.07,83200.0,18.9214,18.9279,18.85,18.863,83200.0
2007-10-01 14:00:00,29.07,29.11,29.07,29.11,47600.0,18.863,18.889,18.863,18.889,47600.0
2007-10-01 14:05:00,29.11,29.11,29.09,29.1,32800.0,18.889,18.889,18.876,18.8825,32800.0
2007-10-01 14:10:00,29.1,29.11,29.05,29.09,49000.0,18.8825,18.889,18.85,18.876,49000.0
2007-10-01 14:15:00,29.09,29.09,28.98,28.98,59600.0,18.876,18.876,18.8046,18.8046,59600.0
2007-10-01 14:20:00,28.99,29.0,28.93,28.96,71000.0,18.8111,18.8176,18.7722,18.7916,71000.0
2007-10-01 14:25:00,28.95,29.0,28.95,28.99,35200.0,18.7852,18.8176,18.7852,18.8111,35200.0
2007-10-01 14:30:00,28.99,29.02,28.98,28.98,51800.0,18.8111,18.8306,18.8046,18.8046,51800.0
2007-10-01 14:35:00,28.99,28.99,28.97,28.98,33400.0,18.8111,18.8111,18.7981,18.8046,33400.0
2007-10-01 14:40:00,28.98,29.0,28.98,28.99,39200.0,18.8046,18.8176,18.8046,18.8111,39200.0
2007-10-01 14:45:00,28.99,29.03,28.98,29.0,147000.0,18.8111,18.8371,18.8046,18.8176,147000.0
2007-10-01 14:50:00,29.0,29.0,28.98,28.98,56800.0,18.8176,18.8176,18.8046,18.8046,56800.0
2007-10-01 14:55:00,28.97,29.0,28.97,28.98,22200.0,18.7981,18.8176,18.7981,18.8046,22200.0
2007-10-01 15:00:00,28.97,29.0,28.96,28.99,50200.0,18.7981,18.8176,18.7916,18.8111,50200.0
2007-10-01 15:05:00,28.99,28.99,28.97,28.98,19400.0,18.8111,18.8111,18.7981,18.8046,19400.0
2007-10-01 15:10:00,28.98,28.99,28.97,28.98,31000.0,18.8046,18.8111,18.7981,18.8046,31000.0
2007-10-01 15:15:00,28.98,29.0,28.97,28.98,37600.0,18.8046,18.8176,18.7981,18.8046,37600.0
2007-10-01 15:20:00,28.98,29.0,28.97,29.0,50000.0,18.8046,18.8176,18.7981,18.8176,50000.0
2007-10-01 15:25:00,29.0,29.03,29.0,29.02,59200.0,18.8176,18.8371,18.8176,18.8306,59200.0
2007-10-01 15:30:00,29.03,29.03,29.0,29.03,112200.0,18.8371,18.8371,18.8176,18.8371,112200.0
2007-10-01 15:35:00,29.02,29.03,29.0,29.03,55000.0,18.8306,18.8371,18.8176,18.8371,55000.0
2007-10-01 15:40:00,29.03,29.05,29.0,29.05,173200.0,18.8371,18.85,18.8176,18.85,173200.0
2007-10-01 15:45:00,29.05,29.13,29.04,29.11,80800.0,18.85,18.902,18.8436,18.889,80800.0
2007-10-01 15:50:00,29.11,29.12,29.07,29.09,87000.0,18.889,18.8955,18.863,18.876,87000.0
2007-10-01 15:55:00,29.09,29.11,29.08,29.1,67400.0,18.876,18.889,18.8695,18.8825,67400.0
2007-10-02 09:30:00,29.16,29.23,29.06,29.11,46200.0,18.9214,18.9668,18.8565,18.889,46200.0
2007-10-02 09:35:00,29.08,29.2,29.03,29.11,74000.0,18.8695,18.9474,18.8371,18.889,74000.0
2007-10-02 09:40:00,29.11,29.11,29.05,29.06,35600.0,18.889,18.889,18.85,18.8565,35600.0
2007-10-02 09:45:00,29.06,29.06,29.0,29.05,42200.0,18.8565,18.8565,18.8176,18.85,42200.0
2007-10-02 09:50:00,29.04,29.08,29.03,29.07,47600.0,18.8436,18.8695,18.8371,18.863,47600.0
2007-10-02 09:55:00,29.07,29.09,29.03,29.04,54200.0,18.863,18.876,18.8371,18.8436,54200.0
2007-10-02 10:00:00,29.04,29.08,29.02,29.04,279400.0,18.8436,18.8695,18.8306,18.8436,279400.0
2007-10-02 10:05:00,29.06,29.06,28.96,28.96,55000.0,18.8565,18.8565,18.7916,18.7916,55000.0
2007-10-02 10:10:00,28.96,28.97,28.89,28.92,64800.0,18.7916,18.7981,18.7462,18.7657,64800.0
2007-10-02 10:15:00,28.92,28.92,28.84,28.84,60800.0,18.7657,18.7657,18.7138,18.7138,60800.0
2007-10-02 10:20:00,28.84,28.86,28.78,28.79,64400.0,18.7138,18.7268,18.6748,18.6813,64400.0
2007-10-02 10:25:00,28.79,28.83,28.76,28.76,39000.0,18.6813,18.7073,18.6619,18.6619,39000.0
2007-10-02 10:30:00,28.75,28.78,28.74,28.77,105000.0,18.6554,18.6748,18.6489,18.6684,105000.0
2007-10-02 10:35:00,28.75,28.76,28.72,28.73,41400.0,18.6554,18.6619,18.6359,18.6424,41400.0
2007-10-02 10:40:00,28.74,28.75,28.7,28.71,66400.0,18.6489,18.6554,18.6229,18.6294,66400.0
2007-10-02 10:45:00,28.71,28.72,28.68,28.68,34600.0,18.6294,18.6359,18.61,18.61,34600.0
2007-10-02 10:50:00,28.68,28.74,28.66,28.68,67400.0,18.61,18.6489,18.597,18.61,67400.0
2007-10-02 10:55:00,28.68,28.69,28.62,28.62,58400.0,18.61,18.6165,18.571,18.571,58400.0
2007-10-02 11:00:00,28.61,28.63,28.58,28.58,70800.0,18.5645,18.5775,18.5451,18.5451,70800.0
2007-10-02 11:05:00,28.57,28.58,28.53,28.57,43200.0,18.5386,18.5451,18.5126,18.5386,43200.0
2007-10-02 11:10:00,28.55,28.64,28.55,28.63,48800.0,18.5256,18.584,18.5256,18.5775,48800.0
2007-10-02 11:15:00,28.61,28.67,28.61,28.66,231400.0,18.5645,18.6035,18.5645,18.597,231400.0
2007-10-02 11:20:00,28.66,28.75,28.66,28.74,71400.0,18.597,18.6554,18.597,18.6489,71400.0
2007-10-02 11:25:00,28.73,28.75,28.68,28.72,24200.0,18.6424,18.6554,18.61,18.6359,24200.0
2007-10-02 11:30:00,28.71,28.73,28.7,28.7,25000.0,18.6294,18.6424,18.6229,18.6229,25000.0
2007-10-02 11:35:00,28.71,28.71,28.64,28.67,36400.0,18.6294,18.6294,18.584,18.6035,36400.0
2007-10-02 11:40:00,28.66,28.7,28.66,28.68,25400.0,18.597,18.6229,18.597,18.61,25400.0
2007-10-02 11:45:00,28.68,28.68,28.65,28.65,17000.0,18.61,18.61,18.5905,18.5905,17000.0
2007-10-02 11:50:00,28.65,28.65,28.62,28.65,19800.0,18.5905,18.5905,18.571,18.5905,19800.0
2007-10-02 11:55:00,28.64,28.68,28.64,28.67,28200.0,18.584,18.61,18.584,18.6035,28200.0
2007-10-02 12:00:00,28.67,28.67,28.64,28.65,20000.0,18.6035,18.6035,18.584,18.5905,20000.0
2007-10-02 12:05:00,28.65,28.68,28.65,28.65,23200.0,18.5905,18.61,18.5905,18.5905,23200.0
2007-10-02 12:10:00,28.65,28.67,28.65,28.66,16600.0,18.5905,18.6035,18.5905,18.597,16600.0
2007-10-02 12:15:00,28.66,28.7,28.65,28.68,19800.0,18.597,18.6229,18.5905,18.61,19800.0
2007-10-02 12:20:00,28.68,28.7,28.68,28.69,14600.0,18.61,18.6229,18.61,18.6165,14600.0
2007-10-02 12:25:00,28.68,28.68,28.66,28.67,16200.0,18.61,18.61,18.597,18.6035,16200.0
2007-10-02 12:30:00,28.68,28.68,28.62,28.65,20000.0,18.61,18.61,18.571,18.5905,20000.0
2007-10-02 12:35:00,28.65,28.67,28.64,28.64,12200.0,18.5905,18.6035,18.584,18.584,12200.0
2007-10-02 12:40:00,28.66,28.66,28.64,28.66,13600.0,18.597,18.597,18.584,18.597,13600.0
2007-10-02 12:45:00,28.66,28.67,28.64,28.67,32200.0,18.597,18.6035,18.584,18.6035,32200.0
2007-10-02 12:50:00,28.67,28.71,28.65,28.66,68800.0,18.6035,18.6294,18.5905,18.597,68800.0
2007-10-02 12:55:00,28.67,28.68,28.63,28.64,38400.0,18.6035,18.61,18.5775,18.584,38400.0
2007-10-02 13:00:00,28.64,28.66,28.61,28.61,35600.0,18.584,18.597,18.5645,18.5645,35600.0
2007-10-02 13:05:00,28.61,28.61,28.56,28.57,51000.0,18.5645,18.5645,18.5321,18.5386,51000.0
2007-10-02 13:10:00,28.57,28.58,28.56,28.57,35800.0,18.5386,18.5451,18.5321,18.5386,35800.0
2007-10-02 13:15:00,28.57,28.57,28.5,28.53,51800.0,18.5386,18.5386,18.4932,18.5126,51800.0
2007-10-02 13:20:00,28.53,28.55,28.5,28.5,36200.0,18.5126,18.5256,18.4932,18.4932,36200.0
2007-10-02 13:25:00,28.5,28.51,28.43,28.45,59600.0,18.4932,18.4997,18.4477,18.4607,59600.0
2007-10-02 13:30:00,28.46,28.48,28.46,28.48,23800.0,18.4672,18.4802,18.4672,18.4802,23800.0
2007-10-02 13:35:00,28.48,28.48,28.44,28.48,47200.0,18.4802,18.4802,18.4542,18.4802,47200.0
2007-10-02 13:40:00,28.47,28.49,28.47,28.48,36000.0,18.4737,18.4867,18.4737,18.4802,36000.0
2007-10-02 13:45:00,28.48,28.5,28.47,28.5,29600.0,18.4802,18.4932,18.4737,18.4932,29600.0
2007-10-02 13:50:00,28.5,28.53,28.5,28.52,25200.0,18.4932,18.5126,18.4932,18.5061,25200.0
2007-10-02 13:55:00,28.52,28.52,28.5,28.51,23400.0,18.5061,18.5061,18.4932,18.4997,23400.0
2007-10-02 14:00:00,28.52,28.57,28.52,28.56,45800.0,18.5061,18.5386,18.5061,18.5321,45800.0
2007-10-02 14:05:00,28.55,28.61,28.53,28.58,87600.0,18.5256,18.5645,18.5126,18.5451,87600.0
2007-10-02 14:10:00,28.58,28.6,28.53,28.59,43000.0,18.5451,18.5581,18.5126,18.5516,43000.0
2007-10-02 14:15:00,28.6,28.6,28.55,28.55,37000.0,18.5581,18.5581,18.5256,18.5256,37000.0
2007-10-02 14:20:00,28.55,28.55,28.5,28.54,46600.0,18.5256,18.5256,18.4932,18.5191,46600.0
2007-10-02 14:25:00,28.54,28.56,28.53,28.53,23200.0,18.5191,18.5321,18.5126,18.5126,23200.0
2007-10-02 14:30:00,28.53,28.56,28.5,28.52,31400.0,18.5126,18.5321,18.4932,18.5061,31400.0
2007-10-02 14:35:00,28.52,28.53,28.51,28.53,28000.0,18.5061,18.5126,18.4997,18.5126,28000.0
2007-10-02 14:40:00,28.53,28.57,28.53,28.55,30400.0,18.5126,18.5386,18.5126,18.5256,30400.0
2007-10-02 14:45:00,28.55,28.58,28.55,28.58,26000.0,18.5256,18.5451,18.5256,18.5451,26000.0
2007-10-02 14:50:00,28.57,28.58,28.55,28.56,15200.0,18.5386,18.5451,18.5256,18.5321,15200.0
2007-10-02 14:55:00,28.55,28.57,28.54,28.55,38200.0,18.5256,18.5386,18.5191,18.5256,38200.0
2007-10-02 15:00:00,28.55,28.57,28.54,28.54,27200.0,18.5256,18.5386,18.5191,18.5191,27200.0
2007-10-02 15:05:00,28.54,28.57,28.54,28.55,40800.0,18.5191,18.5386,18.5191,18.5256,40800.0
2007-10-02 15:10:00,28.56,28.57,28.52,28.52,37400.0,18.5321,18.5386,18.5061,18.5061,37400.0
2007-10-02 15:15:00,28.53,28.55,28.52,28.53,29000.0,18.5126,18.5256,18.5061,18.5126,29000.0
2007-10-02 15:20:00,28.53,28.55,28.52,28.52,29800.0,18.5126,18.5256,18.5061,18.5061,29800.0
2007-10-02 15:25:00,28.53,28.55,28.53,28.55,18600.0,18.5126,18.5256,18.5126,18.5256,18600.0
2007-10-02 15:30:00,28.54,28.55,28.51,28.53,35000.0,18.5191,18.5256,18.4997,18.5126,35000.0
2007-10-02 15:35:00,28.53,28.55,28.52,28.52,23200.0,18.5126,18.5256,18.5061,18.5061,23200.0
2007-10-02 15:40:00,28.53,28.59,28.53,28.57,88800.0,18.5126,18.5516,18.5126,18.5386,88800.0
2007-10-02 15:45:00,28.58,28.6,28.58,28.6,45000.0,18.5451,18.5581,18.5451,18.5581,45000.0
2007-10-02 15:50:00,28.59,28.61,28.55,28.57,96600.0,18.5516,18.5645,18.5256,18.5386,96600.0
2007-10-02 15:55:00,28.58,28.61,28.57,28.61,64200.0,18.5451,18.5645,18.5386,18.5645,64200.0
2007-10-03 09:30:00,28.4,28.57,28.4,28.54,53600.0,18.4283,18.5386,18.4283,18.5191,53600.0
2007-10-03 09:35:00,28.56,28.6,28.49,28.52,78400.0,18.5321,18.5581,18.4867,18.5061,78400.0
2007-10-03 09:40:00,28.52,28.52,28.42,28.43,64800.0,18.5061,18.5061,18.4413,18.4477,64800.0
2007-10-03 09:45:00,28.43,28.46,28.41,28.41,28400.0,18.4477,18.4672,18.4348,18.4348,28400.0
2007-10-03 09:50:00,28.42,28.43,28.41,28.41,31000.0,18.4413,18.4477,18.4348,18.4348,31000.0
2007-10-03 09:55:00,28.41,28.41,28.33,28.35,58800.0,18.4348,18.4348,18.3829,18.3958,58800.0
2007-10-03 10:00:00,28.35,28.46,28.35,28.39,37000.0,18.3958,18.4672,18.3958,18.4218,37000.0
2007-10-03 10:05:00,28.39,28.47,28.38,28.45,47800.0,18.4218,18.4737,18.4153,18.4607,47800.0
2007-10-03 10:10:00,28.44,28.47,28.43,28.47,34200.0,18.4542,18.4737,18.4477,18.4737,34200.0
2007-10-03 10:15:00,28.47,28.52,28.46,28.5,30600.0,18.4737,18.5061,18.4672,18.4932,30600.0
2007-10-03 10:20:00,28.51,28.57,28.5,28.53,34200.0,18.4997,18.5386,18.4932,18.5126,34200.0
2007-10-03 10:25:00,28.53,28.53,28.48,28.49,45800.0,18.5126,18.5126,18.4802,18.4867,45800.0
2007-10-03 10:30:00,28.49,28.54,28.48,28.54,29600.0,18.4867,18.5191,18.4802,18.5191,29600.0
2007-10-03 10:35:00,28.53,28.54,28.52,28.53,15000.0,18.5126,18.5191,18.5061,18.5126,15000.0
2007-10-03 10:40:00,28.53,28.54,28.5,28.51,24800.0,18.5126,18.5191,18.4932,18.4997,24800.0
2007-10-03 10:45:00,28.5,28.51,28.48,28.51,22000.0,18.4932,18.4997,18.4802,18.4997,22000.0
2007-10-03 10:50:00,28.52,28.53,28.5,28.52,30600.0,18.5061,18.5126,18.4932,18.5061,30600.0
2007-10-03 10:55:00,28.51,28.51,28.46,28.47,25200.0,18.4997,18.4997,18.4672,18.4737,25200.0
2007-10-03 11:00:00,28.48,28.5,28.48,28.5,24200.0,18.4802,18.4932,18.4802,18.4932,24200.0
2007-10-03 11:05:00,28.5,28.51,28.5,28.5,21200.0,18.4932,18.4997,18.4932,18.4932,21200.0
2007-10-03 11:10:00,28.5,28.5,28.43,28.46,22000.0,18.4932,18.4932,18.4477,18.4672,22000.0
2007-10-03 11:15:00,28.46,28.47,28.43,28.46,17800.0,18.4672,18.4737,18.4477,18.4672,17800.0
2007-10-03 11:20:00,28.46,28.46,28.41,28.41,30000.0,18.4672,18.4672,18.4348,18.4348,30000.0
2007-10-03 11:25:00,28.41,28.42,28.39,28.4,11800.0,18.4348,18.4413,18.4218,18.4283,11800.0
2007-10-03 11:30:00,28.4,28.42,28.39,28.4,21000.0,18.4283,18.4413,18.4218,18.4283,21000.0
2007-10-03 11:35:00,28.41,28.42,28.39,28.42,23200.0,18.4348,18.4413,18.4218,18.4413,23200.0
2007-10-03 11:40:00,28.41,28.45,28.39,28.41,37400.0,18.4348,18.4607,18.4218,18.4348,37400.0
2007-10-03 11:45:00,28.4,28.41,28.39,28.4,20800.0,18.4283,18.4348,18.4218,18.4283,20800.0
2007-10-03 11:50:00,28.41,28.43,28.41,28.42,60000.0,18.4348,18.4477,18.4348,18.4413,60000.0
2007-10-03 11:55:00,28.43,28.45,28.43,28.43,32800.0,18.4477,18.4607,18.4477,18.4477,32800.0
2007-10-03 12:00:00,28.43,28.43,28.38,28.38,34600.0,18.4477,18.4477,18.4153,18.4153,34600.0
2007-10-03 12:05:00,28.39,28.41,28.38,28.38,38800.0,18.4218,18.4348,18.4153,18.4153,38800.0
2007-10-03 12:10:00,28.38,28.39,28.34,28.34,40400.0,18.4153,18.4218,18.3893,18.3893,40400.0
2007-10-03 12:15:00,28.34,28.34,28.3,28.31,39000.0,18.3893,18.3893,18.3634,18.3699,39000.0
2007-10-03 12:20:00,28.31,28.32,28.28,28.28,32200.0,18.3699,18.3764,18.3504,18.3504,32200.0
2007-10-03 12:25:00,28.29,28.29,28.25,28.25,28800.0,18.3569,18.3569,18.3309,18.3309,28800.0
2007-10-03 12:30:00,28.26,28.3,28.25,28.29,48000.0,18.3374,18.3634,18.3309,18.3569,48000.0
2007-10-03 12:35:00,28.29,28.32,28.29,28.31,43600.0,18.3569,18.3764,18.3569,18.3699,43600.0
2007-10-03 12:40:00,28.32,28.32,28.31,28.32,28800.0,18.3764,18.3764,18.3699,18.3764,28800.0
2007-10-03 12:45:00,28.32,28.32,28.31,28.31,25800.0,18.3764,18.3764,18.3699,18.3699,25800.0
2007-10-03 12:50:00,28.32,28.33,28.3,28.31,31200.0,18.3764,18.3829,18.3634,18.3699,31200.0
2007-10-03 12:55:00,28.31,28.32,28.3,28.31,21600.0,18.3699,18.3764,18.3634,18.3699,21600.0
2007-10-03 13:00:00,28.32,28.32,28.3,28.3,21800.0,18.3764,18.3764,18.3634,18.3634,21800.0
2007-10-03 13:05:00,28.3,28.31,28.29,28.29,36600.0,18.3634,18.3699,18.3569,18.3569,36600.0
2007-10-03 13:10:00,28.28,28.31,28.28,28.3,27200.0,18.3504,18.3699,18.3504,18.3634,27200.0
2007-10-03 13:15:00,28.3,28.31,28.29,28.29,137600.0,18.3634,18.3699,18.3569,18.3569,137600.0
2007-10-03 13:20:00,28.29,28.31,28.28,28.28,33000.0,18.3569,18.3699,18.3504,18.3504,33000.0
2007-10-03 13:25:00,28.29,28.3,28.27,28.27,28600.0,18.3569,18.3634,18.3439,18.3439,28600.0
2007-10-03 13:30:00,28.26,28.29,28.25,28.29,29400.0,18.3374,18.3569,18.3309,18.3569,29400.0
2007-10-03 13:35:00,28.29,28.3,28.28,28.3,23000.0,18.3569,18.3634,18.3504,18.3634,23000.0
2007-10-03 13:40:00,28.31,28.31,28.25,28.27,29400.0,18.3699,18.3699,18.3309,18.3439,29400.0
2007-10-03 13:45:00,28.27,28.28,28.25,28.25,73200.0,18.3439,18.3504,18.3309,18.3309,73200.0
2007-10-03 13:50:00,28.26,28.27,28.23,28.23,25800.0,18.3374,18.3439,18.318,18.318,25800.0
2007-10-03 13:55:00,28.23,28.24,28.23,28.24,23600.0,18.318,18.3245,18.318,18.3245,23600.0
2007-10-03 14:00:00,28.24,28.24,28.2,28.22,36400.0,18.3245,18.3245,18.2985,18.3115,36400.0
2007-10-03 14:05:00,28.22,28.23,28.18,28.2,23200.0,18.3115,18.318,18.2855,18.2985,23200.0
2007-10-03 14:10:00,28.2,28.22,28.19,28.2,32600.0,18.2985,18.3115,18.292,18.2985,32600.0
2007-10-03 14:15:00,28.2,28.2,28.15,28.15,56000.0,18.2985,18.2985,18.2661,18.2661,56000.0
2007-10-03 14:20:00,28.15,28.16,28.14,28.15,33800.0,18.2661,18.2725,18.2596,18.2661,33800.0
2007-10-03 14:25:00,28.14,28.15,28.12,28.12,54000.0,18.2596,18.2661,18.2466,18.2466,54000.0
2007-10-03 14:30:00,28.13,28.15,28.12,28.15,40200.0,18.2531,18.2661,18.2466,18.2661,40200.0
2007-10-03 14:35:00,28.15,28.2,28.14,28.18,35600.0,18.2661,18.2985,18.2596,18.2855,35600.0
2007-10-03 14:40:00,28.18,28.22,28.18,28.22,20200.0,18.2855,18.3115,18.2855,18.3115,20200.0
2007-10-03 14:45:00,28.21,28.21,28.17,28.18,32800.0,18.305,18.305,18.279,18.2855,32800.0
2007-10-03 14:50:00,28.18,28.22,28.18,28.21,30200.0,18.2855,18.3115,18.2855,18.305,30200.0
2007-10-03 14:55:00,28.2,28.24,28.19,28.24,27200.0,18.2985,18.3245,18.292,18.3245,27200.0
2007-10-03 15:00:00,28.24,28.25,28.21,28.23,39800.0,18.3245,18.3309,18.305,18.318,39800.0
2007-10-03 15:05:00,28.24,28.3,28.24,28.29,48600.0,18.3245,18.3634,18.3245,18.3569,48600.0
2007-10-03 15:10:00,28.28,28.31,28.28,28.31,31200.0,18.3504,18.3699,18.3504,18.3699,31200.0
2007-10-03 15:15:00,28.31,28.32,28.31,28.32,22000.0,18.3699,18.3764,18.3699,18.3764,22000.0
2007-10-03 15:20:00,28.32,28.32,28.27,28.3,69600.0,18.3764,18.3764,18.3439,18.3634,69600.0
2007-10-03 15:25:00,28.3,28.31,28.25,28.25,31800.0,18.3634,18.3699,18.3309,18.3309,31800.0
2007-10-03 15:30:00,28.25,28.27,28.24,28.24,31200.0,18.3309,18.3439,18.3245,18.3245,31200.0
2007-10-03 15:35:00,28.24,28.27,28.24,28.24,76800.0,18.3245,18.3439,18.3245,18.3245,76800.0
2007-10-03 15:40:00,28.24,28.24,28.18,28.18,58000.0,18.3245,18.3245,18.2855,18.2855,58000.0
2007-10-03 15:45:00,28.18,28.21,27.89,28.2,125800.0,18.2855,18.305,18.0973,18.2985,125800.0
2007-10-03 15:50:00,28.2,28.27,28.2,28.25,84000.0,18.2985,18.3439,18.2985,18.3309,84000.0
2007-10-03 15:55:00,28.25,28.31,28.25,28.26,93000.0,18.3309,18.3699,18.3309,18.3374,93000.0
2007-10-04 09:30:00,28.4,28.46,28.38,28.44,58400.0,18.4283,18.4672,18.4153,18.4542,58400.0
2007-10-04 09:35:00,28.41,28.53,28.41,28.52,38800.0,18.4348,18.5126,18.4348,18.5061,38800.0
2007-10-04 09:40:00,28.53,28.6,28.5,28.58,54400.0,18.5126,18.5581,18.4932,18.5451,54400.0
2007-10-04 09:45:00,28.57,28.65,28.57,28.63,101200.0,18.5386,18.5905,18.5386,18.5775,101200.0
2007-10-04 09:50:00,28.63,28.63,28.57,28.59,33200.0,18.5775,18.5775,18.5386,18.5516,33200.0
2007-10-04 09:55:00,28.59,28.7,28.59,28.68,63600.0,18.5516,18.6229,18.5516,18.61,63600.0
2007-10-04 10:00:00,28.69,28.78,28.68,28.77,60800.0,18.6165,18.6748,18.61,18.6684,60800.0
2007-10-04 10:05:00,28.77,28.77,28.65,28.66,81600.0,18.6684,18.6684,18.5905,18.597,81600.0
2007-10-04 10:10:00,28.66,28.68,28.66,28.67,32600.0,18.597,18.61,18.597,18.6035,32600.0
2007-10-04 10:15:00,28.67,28.68,28.67,28.68,25400.0,18.6035,18.61,18.6035,18.61,25400.0
2007-10-04 10:20:00,28.68,28.76,28.68,28.75,43800.0,18.61,18.6619,18.61,18.6554,43800.0
2007-10-04 10:25:00,28.75,28.81,28.75,28.78,38600.0,18.6554,18.6943,18.6554,18.6748,38600.0
2007-10-04 10:30:00,28.79,28.84,28.75,28.75,43600.0,18.6813,18.7138,18.6554,18.6554,43600.0
2007-10-04 10:35:00,28.75,28.75,28.7,28.7,55000.0,18.6554,18.6554,18.6229,18.6229,55000.0
2007-10-04 10:40:00,28.71,28.77,28.7,28.77,25600.0,18.6294,18.6684,18.6229,18.6684,25600.0
2007-10-04 10:45:00,28.77,28.8,28.77,28.78,11200.0,18.6684,18.6878,18.6684,18.6748,11200.0
2007-10-04 10:50:00,28.78,28.81,28.77,28.78,30200.0,18.6748,18.6943,18.6684,18.6748,30200.0
2007-10-04 10:55:00,28.78,28.79,28.77,28.77,19400.0,18.6748,18.6813,18.6684,18.6684,19400.0
2007-10-04 11:00:00,28.78,28.78,28.74,28.74,26400.0,18.6748,18.6748,18.6489,18.6489,26400.0
2007-10-04 11:05:00,28.73,28.77,28.73,28.75,27000.0,18.6424,18.6684,18.6424,18.6554,27000.0
2007-10-04 11:10:00,28.76,28.77,28.74,28.75,17200.0,18.6619,18.6684,18.6489,18.6554,17200.0
2007-10-04 11:15:00,28.75,28.75,28.69,28.69,29200.0,18.6554,18.6554,18.6165,18.6165,29200.0
2007-10-04 11:20:00,28.7,28.7,28.68,28.69,18000.0,18.6229,18.6229,18.61,18.6165,18000.0
2007-10-04 11:25:00,28.68,28.7,28.68,28.69,21000.0,18.61,18.6229,18.61,18.6165,21000.0
2007-10-04 11:30:00,28.7,28.73,28.69,28.73,16400.0,18.6229,18.6424,18.6165,18.6424,16400.0
2007-10-04 11:35:00,28.73,28.77,28.73,28.75,20000.0,18.6424,18.6684,18.6424,18.6554,20000.0
2007-10-04 11:40:00,28.75,28.77,28.75,28.76,15400.0,18.6554,18.6684,18.6554,18.6619,15400.0
2007-10-04 11:45:00,28.75,28.77,28.75,28.75,12600.0,18.6554,18.6684,18.6554,18.6554,12600.0
2007-10-04 11:50:00,28.76,28.77,28.75,28.75,15400.0,18.6619,18.6684,18.6554,18.6554,15400.0
2007-10-04 11:55:00,28.75,28.75,28.72,28.72,15200.0,18.6554,18.6554,18.6359,18.6359,15200.0
2007-10-04 12:00:00,28.72,28.72,28.7,28.7,26000.0,18.6359,18.6359,18.6229,18.6229,26000.0
2007-10-04 12:05:00,28.7,28.71,28.67,28.67,140600.0,18.6229,18.6294,18.6035,18.6035,140600.0
2007-10-04 12:10:00,28.67,28.68,28.65,28.65,33000.0,18.6035,18.61,18.5905,18.5905,33000.0
2007-10-04 12:15:00,28.65,28.65,28.63,28.65,30000.0,18.5905,18.5905,18.5775,18.5905,30000.0
2007-10-04 12:20:00,28.64,28.65,28.6,28.6,21200.0,18.584,18.5905,18.5581,18.5581,21200.0
2007-10-04 12:25:00,28.59,28.59,28.57,28.57,19200.0,18.5516,18.5516,18.5386,18.5386,19200.0
2007-10-04 12:30:00,28.57,28.6,28.57,28.6,28400.0,18.5386,18.5581,18.5386,18.5581,28400.0
2007-10-04 12:35:00,28.6,28.6,28.59,28.6,42800.0,18.5581,18.5581,18.5516,18.5581,42800.0
2007-10-04 12:40:00,28.6,28.6,28.59,28.59,15200.0,18.5581,18.5581,18.5516,18.5516,15200.0
2007-10-04 12:45:00,28.59,28.6,28.57,28.58,50600.0,18.5516,18.5581,18.5386,18.5451,50600.0
2007-10-04 12:50:00,28.57,28.58,28.56,28.57,26000.0,18.5386,18.5451,18.5321,18.5386,26000.0
2007-10-04 12:55:00,28.57,28.57,28.54,28.55,18000.0,18.5386,18.5386,18.5191,18.5256,18000.0
2007-10-04 13:00:00,28.54,28.56,28.54,28.55,22400.0,18.5191,18.5321,18.5191,18.5256,22400.0
2007-10-04 13:05:00,28.55,28.57,28.5,28.52,63600.0,18.5256,18.5386,18.4932,18.5061,63600.0
2007-10-04 13:10:00,28.51,28.52,28.49,28.5,19000.0,18.4997,18.5061,18.4867,18.4932,19000.0
2007-10-04 13:15:00,28.5,28.5,28.48,28.48,18400.0,18.4932,18.4932,18.4802,18.4802,18400.0
2007-10-04 13:20:00,28.49,28.5,28.46,28.5,26400.0,18.4867,18.4932,18.4672,18.4932,26400.0
2007-10-04 13:25:00,28.5,28.56,28.5,28.56,76200.0,18.4932,18.5321,18.4932,18.5321,76200.0
2007-10-04 13:30:00,28.56,28.61,28.56,28.6,32600.0,18.5321,18.5645,18.5321,18.5581,32600.0
2007-10-04 13:35:00,28.6,28.68,28.6,28.68,44400.0,18.5581,18.61,18.5581,18.61,44400.0
2007-10-04 13:40:00,28.68,28.7,28.68,28.69,23400.0,18.61,18.6229,18.61,18.6165,23400.0
2007-10-04 13:45:00,28.69,28.69,28.67,28.67,22000.0,18.6165,18.6165,18.6035,18.6035,22000.0
2007-10-04 13:50:00,28.66,28.68,28.61,28.63,45800.0,18.597,18.61,18.5645,18.5775,45800.0
2007-10-04 13:55:00,28.62,28.63,28.59,28.59,53400.0,18.571,18.5775,18.5516,18.5516,53400.0
2007-10-04 14:00:00,28.59,28.59,28.58,28.58,15000.0,18.5516,18.5516,18.5451,18.5451,15000.0
2007-10-04 14:05:00,28.58,28.61,28.58,28.61,25600.0,18.5451,18.5645,18.5451,18.5645,25600.0
2007-10-04 14:10:00,28.61,28.61,28.61,28.61,19800.0,18.5645,18.5645,18.5645,18.5645,19800.0
2007-10-04 14:15:00,28.61,28.61,28.58,28.59,24200.0,18.5645,18.5645,18.5451,18.5516,24200.0
2007-10-04 14:20:00,28.6,28.6,28.6,28.6,15800.0,18.5581,18.5581,18.5581,18.5581,15800.0
2007-10-04 14:25:00,28.6,28.62,28.6,28.62,29600.0,18.5581,18.571,18.5581,18.571,29600.0
2007-10-04 14:30:00,28.62,28.62,28.61,28.61,14600.0,18.571,18.571,18.5645,18.5645,14600.0
2007-10-04 14:35:00,28.62,28.63,28.61,28.63,18800.0,18.571,18.5775,18.5645,18.5775,18800.0
2007-10-04 14:40:00,28.62,28.63,28.61,28.61,24800.0,18.571,18.5775,18.5645,18.5645,24800.0
2007-10-04 14:45:00,28.61,28.64,28.61,28.62,26800.0,18.5645,18.584,18.5645,18.571,26800.0
2007-10-04 14:50:00,28.62,28.62,28.61,28.61,14200.0,18.571,18.571,18.5645,18.5645,14200.0
2007-10-04 14:55:00,28.61,28.65,28.61,28.65,87800.0,18.5645,18.5905,18.5645,18.5905,87800.0
2007-10-04 15:00:00,28.65,28.67,28.65,28.67,41800.0,18.5905,18.6035,18.5905,18.6035,41800.0
2007-10-04 15:05:00,28.67,28.68,28.65,28.67,104000.0,18.6035,18.61,18.5905,18.6035,104000.0
2007-10-04 15:10:00,28.67,28.68,28.66,28.66,44200.0,18.6035,18.61,18.597,18.597,44200.0
2007-10-04 15:15:00,28.66,28.66,28.64,28.65,47000.0,18.597,18.597,18.584,18.5905,47000.0
2007-10-04 15:20:00,28.65,28.68,28.64,28.68,32000.0,18.5905,18.61,18.584,18.61,32000.0
2007-10-04 15:25:00,28.68,28.68,28.67,28.67,25000.0,18.61,18.61,18.6035,18.6035,25000.0
2007-10-04 15:30:00,28.67,28.73,28.66,28.73,86200.0,18.6035,18.6424,18.597,18.6424,86200.0
2007-10-04 15:35:00,28.73,28.73,28.71,28.72,35400.0,18.6424,18.6424,18.6294,18.6359,35400.0
2007-10-04 15:40:00,28.72,28.75,28.71,28.73,56000.0,18.6359,18.6554,18.6294,18.6424,56000.0
2007-10-04 15:45:00,28.74,28.77,28.72,28.75,66400.0,18.6489,18.6684,18.6359,18.6554,66400.0
2007-10-04 15:50:00,28.75,28.75,28.7,28.72,100000.0,18.6554,18.6554,18.6229,18.6359,100000.0
2007-10-04 15:55:00,28.72,28.76,28.72,28.75,126200.0,18.6359,18.6619,18.6359,18.6554,126200.0
2007-10-05 09:30:00,28.39,28.82,28.39,28.82,131400.0,18.4218,18.7008,18.4218,18.7008,131400.0
2007-10-05 09:35:00,28.82,28.82,28.77,28.8,83400.0,18.7008,18.7008,18.6684,18.6878,83400.0
2007-10-05 09:40:00,28.79,28.8,28.7,28.75,103200.0,18.6813,18.6878,18.6229,18.6554,103200.0
2007-10-05 09:45:00,28.75,28.78,28.72,28.76,65000.0,18.6554,18.6748,18.6359,18.6619,65000.0
2007-10-05 09:50:00,28.76,28.79,28.76,28.77,70000.0,18.6619,18.6813,18.6619,18.6684,70000.0
2007-10-05 09:55:00,28.78,28.78,28.72,28.75,72000.0,18.6748,18.6748,18.6359,18.6554,72000.0
2007-10-05 10:00:00,28.75,28.75,28.73,28.75,63800.0,18.6554,18.6554,18.6424,18.6554,63800.0
2007-10-05 10:05:00,28.75,28.75,28.73,28.75,57600.0,18.6554,18.6554,18.6424,18.6554,57600.0
2007-10-05 10:10:00,28.75,28.75,28.74,28.75,78800.0,18.6554,18.6554,18.6489,18.6554,78800.0
2007-10-05 10:15:00,28.75,28.75,28.75,28.75,41000.0,18.6554,18.6554,18.6554,18.6554,41000.0
2007-10-05 10:20:00,28.75,28.8,28.75,28.8,27000.0,18.6554,18.6878,18.6554,18.6878,27000.0
2007-10-05 10:25:00,28.8,28.8,28.76,28.77,38400.0,18.6878,18.6878,18.6619,18.6684,38400.0
2007-10-05 10:30:00,28.78,28.78,28.74,28.75,57400.0,18.6748,18.6748,18.6489,18.6554,57400.0
2007-10-05 10:35:00,28.75,28.75,28.75,28.75,54600.0,18.6554,18.6554,18.6554,18.6554,54600.0
2007-10-05 10:40:00,28.75,28.77,28.71,28.75,71800.0,18.6554,18.6684,18.6294,18.6554,71800.0
2007-10-05 10:45:00,28.75,28.8,28.73,28.78,36000.0,18.6554,18.6878,18.6424,18.6748,36000.0
2007-10-05 10:50:00,28.79,28.8,28.78,28.8,36800.0,18.6813,18.6878,18.6748,18.6878,36800.0
2007-10-05 10:55:00,28.8,28.81,28.75,28.79,53600.0,18.6878,18.6943,18.6554,18.6813,53600.0
2007-10-05 11:00:00,28.79,28.83,28.78,28.81,57200.0,18.6813,18.7073,18.6748,18.6943,57200.0
2007-10-05 11:05:00,28.8,28.81,28.79,28.8,26200.0,18.6878,18.6943,18.6813,18.6878,26200.0
2007-10-05 11:10:00,28.8,28.81,28.8,28.8,20600.0,18.6878,18.6943,18.6878,18.6878,20600.0
2007-10-05 11:15:00,28.81,28.85,28.8,28.84,21600.0,18.6943,18.7203,18.6878,18.7138,21600.0
2007-10-05 11:20:00,28.84,28.9,28.84,28.86,33800.0,18.7138,18.7527,18.7138,18.7268,33800.0
2007-10-05 11:25:00,28.86,28.86,28.85,28.85,18400.0,18.7268,18.7268,18.7203,18.7203,18400.0
2007-10-05 11:30:00,28.85,28.86,28.85,28.86,21800.0,18.7203,18.7268,18.7203,18.7268,21800.0
2007-10-05 11:35:00,28.85,28.87,28.85,28.86,56800.0,18.7203,18.7332,18.7203,18.7268,56800.0
2007-10-05 11:40:00,28.86,28.9,28.86,28.89,22200.0,18.7268,18.7527,18.7268,18.7462,22200.0
2007-10-05 11:45:00,28.89,28.89,28.86,28.86,20200.0,18.7462,18.7462,18.7268,18.7268,20200.0
2007-10-05 11:50:00,28.86,28.87,28.86,28.86,26600.0,18.7268,18.7332,18.7268,18.7268,26600.0
2007-10-05 11:55:00,28.86,28.88,28.86,28.87,21000.0,18.7268,18.7397,18.7268,18.7332,21000.0
2007-10-05 12:00:00,28.86,28.88,28.86,28.86,20000.0,18.7268,18.7397,18.7268,18.7268,20000.0
2007-10-05 12:05:00,28.86,28.89,28.85,28.88,72000.0,18.7268,18.7462,18.7203,18.7397,72000.0
2007-10-05 12:10:00,28.88,28.89,28.85,28.86,29200.0,18.7397,18.7462,18.7203,18.7268,29200.0
2007-10-05 12:15:00,28.87,28.91,28.87,28.9,9800.0,18.7332,18.7592,18.7332,18.7527,9800.0
2007-10-05 12:20:00,28.9,28.95,28.9,28.95,18800.0,18.7527,18.7852,18.7527,18.7852,18800.0
2007-10-05 12:25:00,28.95,28.98,28.95,28.98,13400.0,18.7852,18.8046,18.7852,18.8046,13400.0
2007-10-05 12:30:00,28.98,29.0,28.97,28.99,14000.0,18.8046,18.8176,18.7981,18.8111,14000.0
2007-10-05 12:35:00,28.99,29.0,28.99,29.0,11400.0,18.8111,18.8176,18.8111,18.8176,11400.0
2007-10-05 12:40:00,29.0,29.0,28.93,28.98,74600.0,18.8176,18.8176,18.7722,18.8046,74600.0
2007-10-05 12:45:00,28.96,28.98,28.96,28.98,11200.0,18.7916,18.8046,18.7916,18.8046,11200.0
2007-10-05 12:50:00,28.99,29.0,28.97,28.98,19200.0,18.8111,18.8176,18.7981,18.8046,19200.0
2007-10-05 12:55:00,28.98,29.0,28.98,28.98,9000.0,18.8046,18.8176,18.8046,18.8046,9000.0
2007-10-05 13:00:00,28.99,28.99,28.97,28.99,17800.0,18.8111,18.8111,18.7981,18.8111,17800.0
2007-10-05 13:05:00,28.99,29.0,28.97,28.98,14200.0,18.8111,18.8176,18.7981,18.8046,14200.0
2007-10-05 13:10:00,28.98,28.98,28.96,28.96,23800.0,18.8046,18.8046,18.7916,18.7916,23800.0
2007-10-05 13:15:00,28.96,28.98,28.96,28.97,16400.0,18.7916,18.8046,18.7916,18.7981,16400.0
2007-10-05 13:20:00,28.97,28.97,28.94,28.95,23000.0,18.7981,18.7981,18.7787,18.7852,23000.0
2007-10-05 13:25:00,28.95,29.0,28.95,29.0,17200.0,18.7852,18.8176,18.7852,18.8176,17200.0
2007-10-05 13:30:00,29.0,29.05,28.99,29.03,34400.0,18.8176,18.85,18.8111,18.8371,34400.0
2007-10-05 13:35:00,29.03,29.04,29.02,29.04,22800.0,18.8371,18.8436,18.8306,18.8436,22800.0
2007-10-05 13:40:00,29.05,29.13,29.05,29.13,34000.0,18.85,18.902,18.85,18.902,34000.0
2007-10-05 13:45:00,29.11,29.13,29.1,29.12,23400.0,18.889,18.902,18.8825,18.8955,23400.0
2007-10-05 13:50:00,29.11,29.13,29.11,29.11,22600.0,18.889,18.902,18.889,18.889,22600.0
2007-10-05 13:55:00,29.11,29.13,29.1,29.1,24400.0,18.889,18.902,18.8825,18.8825,24400.0
2007-10-05 14:00:00,29.1,29.13,29.09,29.11,248200.0,18.8825,18.902,18.876,18.889,248200.0
2007-10-05 14:05:00,29.11,29.12,29.09,29.1,133000.0,18.889,18.8955,18.876,18.8825,133000.0
2007-10-05 14:10:00,29.1,29.11,29.09,29.09,78800.0,18.8825,18.889,18.876,18.876,78800.0
2007-10-05 14:15:00,29.09,29.11,29.09,29.09,28400.0,18.876,18.889,18.876,18.876,28400.0
2007-10-05 14:20:00,29.09,29.12,29.09,29.1,50200.0,18.876,18.8955,18.876,18.8825,50200.0
2007-10-05 14:25:00,29.1,29.11,29.09,29.1,30000.0,18.8825,18.889,18.876,18.8825,30000.0
2007-10-05 14:30:00,29.1,29.11,29.09,29.1,19400.0,18.8825,18.889,18.876,18.8825,19400.0
2007-10-05 14:35:00,29.1,29.11,29.09,29.1,32600.0,18.8825,18.889,18.876,18.8825,32600.0
2007-10-05 14:40:00,29.1,29.11,29.09,29.1,36200.0,18.8825,18.889,18.876,18.8825,36200.0
2007-10-05 14:45:00,29.11,29.11,29.09,29.09,25400.0,18.889,18.889,18.876,18.876,25400.0
2007-10-05 14:50:00,29.09,29.11,29.07,29.07,41400.0,18.876,18.889,18.863,18.863,41400.0
2007-10-05 14:55:00,29.06,29.06,29.04,29.06,59200.0,18.8565,18.8565,18.8436,18.8565,59200.0
2007-10-05 15:00:00,29.06,29.1,29.05,29.09,48000.0,18.8565,18.8825,18.85,18.876,48000.0
2007-10-05 15:05:00,29.09,29.09,29.07,29.07,70000.0,18.876,18.876,18.863,18.863,70000.0
2007-10-05 15:10:00,29.07,29.08,29.05,29.05,35400.0,18.863,18.8695,18.85,18.85,35400.0
2007-10-05 15:15:00,29.05,29.05,29.03,29.04,17200.0,18.85,18.85,18.8371,18.8436,17200.0
2007-10-05 15:20:00,29.03,29.04,28.99,29.0,53000.0,18.8371,18.8436,18.8111,18.8176,53000.0
2007-10-05 15:25:00,29.0,29.01,28.99,29.0,25000.0,18.8176,18.8241,18.8111,18.8176,25000.0
2007-10-05 15:30:00,29.0,29.02,29.0,29.0,54400.0,18.8176,18.8306,18.8176,18.8176,54400.0
2007-10-05 15:35:00,29.02,29.09,29.01,29.07,74400.0,18.8306,18.876,18.8241,18.863,74400.0
2007-10-05 15:40:00,29.07,29.08,28.98,28.98,83000.0,18.863,18.8695,18.8046,18.8046,83000.0
2007-10-05 15:45:00,28.99,29.0,28.98,29.0,54000.0,18.8111,18.8176,18.8046,18.8176,54000.0
2007-10-05 15:50:00,28.99,29.0,28.95,28.95,86800.0,18.8111,18.8176,18.7852,18.7852,86800.0
2007-10-05 15:55:00,28.97,28.97,28.86,28.88,187000.0,18.7981,18.7981,18.7268,18.7397,187000.0
2007-10-08 09:30:00,28.84,28.9,28.73,28.86,55200.0,18.7138,18.7527,18.6424,18.7268,55200.0
2007-10-08 09:35:00,28.85,28.87,28.74,28.78,42000.0,18.7203,18.7332,18.6489,18.6748,42000.0
2007-10-08 09:40:00,28.78,28.85,28.75,28.83,38800.0,18.6748,18.7203,18.6554,18.7073,38800.0
2007-10-08 09:45:00,28.84,28.84,28.74,28.78,43600.0,18.7138,18.7138,18.6489,18.6748,43600.0
2007-10-08 09:50:00,28.78,28.81,28.75,28.81,19200.0,18.6748,18.6943,18.6554,18.6943,19200.0
2007-10-08 09:55:00,28.8,28.82,28.77,28.81,23000.0,18.6878,18.7008,18.6684,18.6943,23000.0
2007-10-08 10:00:00,28.79,28.82,28.77,28.77,22200.0,18.6813,18.7008,18.6684,18.6684,22200.0
2007-10-08 10:05:00,28.78,28.83,28.78,28.82,19000.0,18.6748,18.7073,18.6748,18.7008,19000.0
2007-10-08 10:10:00,28.82,28.82,28.76,28.79,13400.0,18.7008,18.7008,18.6619,18.6813,13400.0
2007-10-08 10:15:00,28.78,28.79,28.75,28.77,22600.0,18.6748,18.6813,18.6554,18.6684,22600.0
2007-10-08 10:20:00,28.78,28.78,28.74,28.75,11800.0,18.6748,18.6748,18.6489,18.6554,11800.0
2007-10-08 10:25:00,28.75,28.75,28.73,28.73,12000.0,18.6554,18.6554,18.6424,18.6424,12000.0
2007-10-08 10:30:00,28.74,28.75,28.73,28.74,12200.0,18.6489,18.6554,18.6424,18.6489,12200.0
2007-10-08 10:35:00,28.74,28.75,28.68,28.7,16400.0,18.6489,18.6554,18.61,18.6229,16400.0
2007-10-08 10:40:00,28.7,28.74,28.69,28.74,27600.0,18.6229,18.6489,18.6165,18.6489,27600.0
2007-10-08 10:45:00,28.72,28.74,28.7,28.7,7800.0,18.6359,18.6489,18.6229,18.6229,7800.0
2007-10-08 10:50:00,28.7,28.71,28.68,28.7,9800.0,18.6229,18.6294,18.61,18.6229,9800.0
2007-10-08 10:55:00,28.7,28.73,28.68,28.73,13400.0,18.6229,18.6424,18.61,18.6424,13400.0
2007-10-08 11:00:00,28.72,28.73,28.66,28.66,17600.0,18.6359,18.6424,18.597,18.597,17600.0
2007-10-08 11:05:00,28.68,28.73,28.65,28.72,22400.0,18.61,18.6424,18.5905,18.6359,22400.0
2007-10-08 11:10:00,28.73,28.75,28.71,28.74,15000.0,18.6424,18.6554,18.6294,18.6489,15000.0
2007-10-08 11:15:00,28.73,28.75,28.72,28.74,22400.0,18.6424,18.6554,18.6359,18.6489,22400.0
2007-10-08 11:20:00,28.73,28.75,28.73,28.73,12200.0,18.6424,18.6554,18.6424,18.6424,12200.0
2007-10-08 11:25:00,28.74,28.74,28.7,28.7,5000.0,18.6489,18.6489,18.6229,18.6229,5000.0
2007-10-08 11:30:00,28.7,28.72,28.69,28.69,16000.0,18.6229,18.6359,18.6165,18.6165,16000.0
2007-10-08 11:35:00,28.7,28.72,28.7,28.71,17000.0,18.6229,18.6359,18.6229,18.6294,17000.0
2007-10-08 11:40:00,28.71,28.74,28.7,28.73,13400.0,18.6294,18.6489,18.6229,18.6424,13400.0
2007-10-08 11:45:00,28.73,28.75,28.72,28.72,14200.0,18.6424,18.6554,18.6359,18.6359,14200.0
2007-10-08 11:50:00,28.72,28.74,28.72,28.73,8800.0,18.6359,18.6489,18.6359,18.6424,8800.0
2007-10-08 11:55:00,28.74,28.8,28.74,28.75,15800.0,18.6489,18.6878,18.6489,18.6554,15800.0
2007-10-08 12:00:00,28.75,28.79,28.75,28.76,9000.0,18.6554,18.6813,18.6554,18.6619,9000.0
2007-10-08 12:05:00,28.77,28.8,28.77,28.78,9800.0,18.6684,18.6878,18.6684,18.6748,9800.0
2007-10-08 12:10:00,28.77,28.78,28.72,28.72,11800.0,18.6684,18.6748,18.6359,18.6359,11800.0
2007-10-08 12:15:00,28.74,28.77,28.72,28.75,7800.0,18.6489,18.6684,18.6359,18.6554,7800.0
2007-10-08 12:20:00,28.76,28.77,28.73,28.76,8200.0,18.6619,18.6684,18.6424,18.6619,8200.0
2007-10-08 12:25:00,28.76,28.77,28.75,28.77,4400.0,18.6619,18.6684,18.6554,18.6684,4400.0
2007-10-08 12:30:00,28.79,28.8,28.78,28.8,12000.0,18.6813,18.6878,18.6748,18.6878,12000.0
2007-10-08 12:35:00,28.8,28.8,28.78,28.79,9800.0,18.6878,18.6878,18.6748,18.6813,9800.0
2007-10-08 12:40:00,28.79,28.82,28.79,28.8,5600.0,18.6813,18.7008,18.6813,18.6878,5600.0
2007-10-08 12:45:00,28.8,28.82,28.79,28.79,7200.0,18.6878,18.7008,18.6813,18.6813,7200.0
2007-10-08 12:50:00,28.79,28.8,28.79,28.79,5400.0,18.6813,18.6878,18.6813,18.6813,5400.0
2007-10-08 12:55:00,28.78,28.8,28.78,28.8,10400.0,18.6748,18.6878,18.6748,18.6878,10400.0
2007-10-08 13:00:00,28.8,28.8,28.78,28.8,6200.0,18.6878,18.6878,18.6748,18.6878,6200.0
2007-10-08 13:05:00,28.79,28.79,28.77,28.79,7400.0,18.6813,18.6813,18.6684,18.6813,7400.0
2007-10-08 13:10:00,28.78,28.8,28.78,28.8,10400.0,18.6748,18.6878,18.6748,18.6878,10400.0
2007-10-08 13:15:00,28.81,28.83,28.81,28.81,7200.0,18.6943,18.7073,18.6943,18.6943,7200.0
2007-10-08 13:20:00,28.82,28.82,28.81,28.82,2600.0,18.7008,18.7008,18.6943,18.7008,2600.0
2007-10-08 13:25:00,28.82,28.83,28.8,28.82,8800.0,18.7008,18.7073,18.6878,18.7008,8800.0
2007-10-08 13:30:00,28.82,28.85,28.81,28.81,9200.0,18.7008,18.7203,18.6943,18.6943,9200.0
2007-10-08 13:35:00,28.82,28.83,28.78,28.78,5400.0,18.7008,18.7073,18.6748,18.6748,5400.0
2007-10-08 13:40:00,28.79,28.8,28.78,28.78,8800.0,18.6813,18.6878,18.6748,18.6748,8800.0
2007-10-08 13:45:00,28.78,28.8,28.76,28.79,16000.0,18.6748,18.6878,18.6619,18.6813,16000.0
2007-10-08 13:50:00,28.8,28.8,28.75,28.75,5600.0,18.6878,18.6878,18.6554,18.6554,5600.0
2007-10-08 13:55:00,28.77,28.8,28.76,28.79,8000.0,18.6684,18.6878,18.6619,18.6813,8000.0
2007-10-08 14:00:00,28.78,28.79,28.76,28.76,8200.0,18.6748,18.6813,18.6619,18.6619,8200.0
2007-10-08 14:05:00,28.77,28.8,28.75,28.77,9200.0,18.6684,18.6878,18.6554,18.6684,9200.0
2007-10-08 14:10:00,28.78,28.78,28.73,28.75,10800.0,18.6748,18.6748,18.6424,18.6554,10800.0
2007-10-08 14:15:00,28.76,28.8,28.76,28.78,15000.0,18.6619,18.6878,18.6619,18.6748,15000.0
2007-10-08 14:20:00,28.78,28.81,28.78,28.8,6000.0,18.6748,18.6943,18.6748,18.6878,6000.0
2007-10-08 14:25:00,28.79,28.82,28.79,28.8,7200.0,18.6813,18.7008,18.6813,18.6878,7200.0
2007-10-08 14:30:00,28.8,28.84,28.8,28.84,6600.0,18.6878,18.7138,18.6878,18.7138,6600.0
2007-10-08 14:35:00,28.84,28.84,28.81,28.82,10600.0,18.7138,18.7138,18.6943,18.7008,10600.0
2007-10-08 14:40:00,28.82,28.84,28.81,28.81,8000.0,18.7008,18.7138,18.6943,18.6943,8000.0
2007-10-08 14:45:00,28.8,28.81,28.79,28.8,4000.0,18.6878,18.6943,18.6813,18.6878,4000.0
2007-10-08 14:50:00,28.8,28.81,28.78,28.79,7800.0,18.6878,18.6943,18.6748,18.6813,7800.0
2007-10-08 14:55:00,28.78,28.79,28.75,28.79,14600.0,18.6748,18.6813,18.6554,18.6813,14600.0
2007-10-08 15:00:00,28.79,28.8,28.78,28.78,4800.0,18.6813,18.6878,18.6748,18.6748,4800.0
2007-10-08 15:05:00,28.78,28.8,28.78,28.79,6400.0,18.6748,18.6878,18.6748,18.6813,6400.0
2007-10-08 15:10:00,28.79,28.8,28.76,28.77,23000.0,18.6813,18.6878,18.6619,18.6684,23000.0
2007-10-08 15:15:00,28.78,28.79,28.78,28.78,6800.0,18.6748,18.6813,18.6748,18.6748,6800.0
2007-10-08 15:20:00,28.78,28.79,28.77,28.78,6000.0,18.6748,18.6813,18.6684,18.6748,6000.0
2007-10-08 15:25:00,28.79,28.79,28.77,28.78,10800.0,18.6813,18.6813,18.6684,18.6748,10800.0
2007-10-08 15:30:00,28.77,28.77,28.75,28.77,16200.0,18.6684,18.6684,18.6554,18.6684,16200.0
2007-10-08 15:35:00,28.76,28.77,28.75,28.76,13200.0,18.6619,18.6684,18.6554,18.6619,13200.0
2007-10-08 15:40:00,28.75,28.79,28.75,28.79,27600.0,18.6554,18.6813,18.6554,18.6813,27600.0
2007-10-08 15:45:00,28.79,28.81,28.78,28.8,25200.0,18.6813,18.6943,18.6748,18.6878,25200.0
2007-10-08 15:50:00,28.8,28.83,28.8,28.82,32000.0,18.6878,18.7073,18.6878,18.7008,32000.0
2007-10-08 15:55:00,28.83,28.83,28.77,28.8,64400.0,18.7073,18.7073,18.6684,18.6878,64400.0
2007-10-09 09:30:00,28.91,29.0,28.89,28.95,58000.0,18.7592,18.8176,18.7462,18.7852,58000.0
2007-10-09 09:35:00,28.97,29.02,28.96,29.02,59000.0,18.7981,18.8306,18.7916,18.8306,59000.0
2007-10-09 09:40:00,29.0,29.0,28.89,28.9,58200.0,18.8176,18.8176,18.7462,18.7527,58200.0
2007-10-09 09:45:00,28.9,28.92,28.89,28.91,46000.0,18.7527,18.7657,18.7462,18.7592,46000.0
2007-10-09 09:50:00,28.9,28.91,28.88,28.9,40600.0,18.7527,18.7592,18.7397,18.7527,40600.0
2007-10-09 09:55:00,28.9,28.91,28.89,28.9,38000.0,18.7527,18.7592,18.7462,18.7527,38000.0
2007-10-09 10:00:00,28.9,28.95,28.9,28.95,51600.0,18.7527,18.7852,18.7527,18.7852,51600.0
2007-10-09 10:05:00,28.95,28.96,28.94,28.96,22800.0,18.7852,18.7916,18.7787,18.7916,22800.0
2007-10-09 10:10:00,28.96,28.96,28.94,28.96,31600.0,18.7916,18.7916,18.7787,18.7916,31600.0
2007-10-09 10:15:00,28.96,28.99,28.96,28.99,33200.0,18.7916,18.8111,18.7916,18.8111,33200.0
2007-10-09 10:20:00,29.0,29.02,28.99,29.0,50800.0,18.8176,18.8306,18.8111,18.8176,50800.0
2007-10-09 10:25:00,29.02,29.02,29.0,29.02,40600.0,18.8306,18.8306,18.8176,18.8306,40600.0
2007-10-09 10:30:00,29.01,29.03,29.0,29.03,46400.0,18.8241,18.8371,18.8176,18.8371,46400.0
2007-10-09 10:35:00,29.02,29.05,29.02,29.03,43200.0,18.8306,18.85,18.8306,18.8371,43200.0
2007-10-09 10:40:00,29.03,29.07,29.03,29.07,28000.0,18.8371,18.863,18.8371,18.863,28000.0
2007-10-09 10:45:00,29.07,29.11,29.07,29.1,18200.0,18.863,18.889,18.863,18.8825,18200.0
2007-10-09 10:50:00,29.1,29.11,29.09,29.1,30400.0,18.8825,18.889,18.876,18.8825,30400.0
2007-10-09 10:55:00,29.09,29.1,29.07,29.09,28800.0,18.876,18.8825,18.863,18.876,28800.0
2007-10-09 11:00:00,29.08,29.11,29.08,29.11,26600.0,18.8695,18.889,18.8695,18.889,26600.0
2007-10-09 11:05:00,29.1,29.11,29.08,29.1,30000.0,18.8825,18.889,18.8695,18.8825,30000.0
2007-10-09 11:10:00,29.1,29.11,29.08,29.09,25400.0,18.8825,18.889,18.8695,18.876,25400.0
2007-10-09 11:15:00,29.08,29.1,29.08,29.1,21000.0,18.8695,18.8825,18.8695,18.8825,21000.0
2007-10-09 11:20:00,29.1,29.14,29.1,29.14,25400.0,18.8825,18.9084,18.8825,18.9084,25400.0
2007-10-09 11:25:00,29.14,29.17,29.14,29.16,35000.0,18.9084,18.9279,18.9084,18.9214,35000.0
2007-10-09 11:30:00,29.16,29.18,29.14,29.18,26400.0,18.9214,18.9344,18.9084,18.9344,26400.0
2007-10-09 11:35:00,29.18,29.2,29.18,29.18,22600.0,18.9344,18.9474,18.9344,18.9344,22600.0
2007-10-09 11:40:00,29.18,29.21,29.18,29.19,30600.0,18.9344,18.9539,18.9344,18.9409,30600.0
2007-10-09 11:45:00,29.18,29.18,29.18,29.18,15000.0,18.9344,18.9344,18.9344,18.9344,15000.0
2007-10-09 11:50:00,29.18,29.18,29.17,29.17,29800.0,18.9344,18.9344,18.9279,18.9279,29800.0
2007-10-09 11:55:00,29.17,29.2,29.17,29.17,25400.0,18.9279,18.9474,18.9279,18.9279,25400.0
2007-10-09 12:00:00,29.18,29.18,29.17,29.18,32800.0,18.9344,18.9344,18.9279,18.9344,32800.0
2007-10-09 12:05:00,29.18,29.2,29.17,29.2,18600.0,18.9344,18.9474,18.9279,18.9474,18600.0
2007-10-09 12:10:00,29.2,29.2,29.17,29.17,22000.0,18.9474,18.9474,18.9279,18.9279,22000.0
2007-10-09 12:15:00,29.17,29.18,29.16,29.16,17800.0,18.9279,18.9344,18.9214,18.9214,17800.0
2007-10-09 12:20:00,29.17,29.17,29.16,29.17,24400.0,18.9279,18.9279,18.9214,18.9279,24400.0
2007-10-09 12:25:00,29.17,29.17,29.15,29.15,26800.0,18.9279,18.9279,18.9149,18.9149,26800.0
2007-10-09 12:30:00,29.16,29.16,29.15,29.15,59000.0,18.9214,18.9214,18.9149,18.9149,59000.0
2007-10-09 12:35:00,29.15,29.15,29.15,29.15,37800.0,18.9149,18.9149,18.9149,18.9149,37800.0
2007-10-09 12:40:00,29.15,29.16,29.15,29.15,63000.0,18.9149,18.9214,18.9149,18.9149,63000.0
2007-10-09 12:45:00,29.15,29.16,29.13,29.14,28800.0,18.9149,18.9214,18.902,18.9084,28800.0
2007-10-09 12:50:00,29.15,29.15,29.1,29.1,19600.0,18.9149,18.9149,18.8825,18.8825,19600.0
2007-10-09 12:55:00,29.1,29.1,29.1,29.1,15800.0,18.8825,18.8825,18.8825,18.8825,15800.0
2007-10-09 13:00:00,29.1,29.11,29.1,29.11,24800.0,18.8825,18.889,18.8825,18.889,24800.0
2007-10-09 13:05:00,29.11,29.11,29.1,29.1,28400.0,18.889,18.889,18.8825,18.8825,28400.0
2007-10-09 13:10:00,29.1,29.1,29.1,29.1,15200.0,18.8825,18.8825,18.8825,18.8825,15200.0
2007-10-09 13:15:00,29.1,29.11,29.1,29.11,9400.0,18.8825,18.889,18.8825,18.889,9400.0
2007-10-09 13:20:00,29.11,29.11,29.07,29.08,28800.0,18.889,18.889,18.863,18.8695,28800.0
2007-10-09 13:25:00,29.08,29.09,29.04,29.05,38000.0,18.8695,18.876,18.8436,18.85,38000.0
2007-10-09 13:30:00,29.05,29.05,29.05,29.05,27400.0,18.85,18.85,18.85,18.85,27400.0
2007-10-09 13:35:00,29.05,29.05,29.04,29.04,15000.0,18.85,18.85,18.8436,18.8436,15000.0
2007-10-09 13:40:00,29.05,29.05,29.02,29.02,31800.0,18.85,18.85,18.8306,18.8306,31800.0
2007-10-09 13:45:00,29.03,29.1,29.03,29.09,41600.0,18.8371,18.8825,18.8371,18.876,41600.0
2007-10-09 13:50:00,29.09,29.11,29.09,29.11,22800.0,18.876,18.889,18.876,18.889,22800.0
2007-10-09 13:55:00,29.11,29.13,29.11,29.12,26600.0,18.889,18.902,18.889,18.8955,26600.0
2007-10-09 14:00:00,29.12,29.19,29.08,29.18,75400.0,18.8955,18.9409,18.8695,18.9344,75400.0
2007-10-09 14:05:00,29.18,29.2,29.15,29.15,56600.0,18.9344,18.9474,18.9149,18.9149,56600.0
2007-10-09 14:10:00,29.15,29.16,29.1,29.11,34000.0,18.9149,18.9214,18.8825,18.889,34000.0
2007-10-09 14:15:00,29.11,29.11,29.07,29.07,23400.0,18.889,18.889,18.863,18.863,23400.0
2007-10-09 14:20:00,29.07,29.11,29.07,29.11,40800.0,18.863,18.889,18.863,18.889,40800.0
2007-10-09 14:25:00,29.12,29.15,29.1,29.15,51200.0,18.8955,18.9149,18.8825,18.9149,51200.0
2007-10-09 14:30:00,29.15,29.2,29.15,29.17,40800.0,18.9149,18.9474,18.9149,18.9279,40800.0
2007-10-09 14:35:00,29.17,29.18,29.17,29.17,39400.0,18.9279,18.9344,18.9279,18.9279,39400.0
2007-10-09 14:40:00,29.18,29.18,29.17,29.17,21600.0,18.9344,18.9344,18.9279,18.9279,21600.0
2007-10-09 14:45:00,29.18,29.21,29.18,29.21,30200.0,18.9344,18.9539,18.9344,18.9539,30200.0
2007-10-09 14:50:00,29.21,29.21,29.2,29.2,29800.0,18.9539,18.9539,18.9474,18.9474,29800.0
2007-10-09 14:55:00,29.2,29.2,29.18,29.2,32600.0,18.9474,18.9474,18.9344,18.9474,32600.0
2007-10-09 15:00:00,29.2,29.2,29.16,29.17,23600.0,18.9474,18.9474,18.9214,18.9279,23600.0
2007-10-09 15:05:00,29.18,29.18,29.15,29.17,25200.0,18.9344,18.9344,18.9149,18.9279,25200.0
2007-10-09 15:10:00,29.18,29.18,29.17,29.18,44400.0,18.9344,18.9344,18.9279,18.9344,44400.0
2007-10-09 15:15:00,29.18,29.21,29.17,29.21,35200.0,18.9344,18.9539,18.9279,18.9539,35200.0
2007-10-09 15:20:00,29.21,29.23,29.21,29.21,43800.0,18.9539,18.9668,18.9539,18.9539,43800.0
2007-10-09 15:25:00,29.21,29.21,29.17,29.17,55400.0,18.9539,18.9539,18.9279,18.9279,55400.0
2007-10-09 15:30:00,29.18,29.18,29.17,29.18,27400.0,18.9344,18.9344,18.9279,18.9344,27400.0
2007-10-09 15:35:00,29.18,29.18,29.17,29.18,45600.0,18.9344,18.9344,18.9279,18.9344,45600.0
2007-10-09 15:40:00,29.18,29.18,29.17,29.17,63000.0,18.9344,18.9344,18.9279,18.9279,63000.0
2007-10-09 15:45:00,29.17,29.18,29.17,29.17,32800.0,18.9279,18.9344,18.9279,18.9279,32800.0
2007-10-09 15:50:00,29.17,29.18,29.17,29.18,69600.0,18.9279,18.9344,18.9279,18.9344,69600.0
2007-10-09 15:55:00,29.18,29.2,29.16,29.18,153400.0,18.9344,18.9474,18.9214,18.9344,153400.0
2007-10-10 09:30:00,29.17,29.17,29.05,29.06,33400.0,18.9279,18.9279,18.85,18.8565,33400.0
2007-10-10 09:35:00,29.07,29.08,28.95,28.99,44600.0,18.863,18.8695,18.7852,18.8111,44600.0
2007-10-10 09:40:00,28.99,29.02,28.94,28.97,59200.0,18.8111,18.8306,18.7787,18.7981,59200.0
2007-10-10 09:45:00,28.96,29.0,28.95,28.95,34000.0,18.7916,18.8176,18.7852,18.7852,34000.0
2007-10-10 09:50:00,28.95,28.98,28.94,28.97,35000.0,18.7852,18.8046,18.7787,18.7981,35000.0
2007-10-10 09:55:00,28.97,29.0,28.95,28.96,24800.0,18.7981,18.8176,18.7852,18.7916,24800.0
2007-10-10 10:00:00,28.97,28.97,28.93,28.96,26000.0,18.7981,18.7981,18.7722,18.7916,26000.0
2007-10-10 10:05:00,28.96,28.97,28.95,28.97,35000.0,18.7916,18.7981,18.7852,18.7981,35000.0
2007-10-10 10:10:00,28.97,29.0,28.96,28.99,16400.0,18.7981,18.8176,18.7916,18.8111,16400.0
2007-10-10 10:15:00,28.99,29.03,28.98,29.01,23400.0,18.8111,18.8371,18.8046,18.8241,23400.0
2007-10-10 10:20:00,29.0,29.02,29.0,29.02,31600.0,18.8176,18.8306,18.8176,18.8306,31600.0
2007-10-10 10:25:00,29.01,29.03,28.99,29.0,20000.0,18.8241,18.8371,18.8111,18.8176,20000.0
2007-10-10 10:30:00,29.0,29.03,28.98,28.99,25400.0,18.8176,18.8371,18.8046,18.8111,25400.0
2007-10-10 10:35:00,28.99,28.99,28.97,28.98,13800.0,18.8111,18.8111,18.7981,18.8046,13800.0
2007-10-10 10:40:00,28.97,28.99,28.96,28.97,14600.0,18.7981,18.8111,18.7916,18.7981,14600.0
2007-10-10 10:45:00,28.97,28.98,28.95,28.96,6800.0,18.7981,18.8046,18.7852,18.7916,6800.0
2007-10-10 10:50:00,28.97,28.98,28.96,28.96,8400.0,18.7981,18.8046,18.7916,18.7916,8400.0
2007-10-10 10:55:00,28.96,28.97,28.93,28.95,15000.0,18.7916,18.7981,18.7722,18.7852,15000.0
2007-10-10 11:00:00,28.97,29.0,28.96,29.0,7800.0,18.7981,18.8176,18.7916,18.8176,7800.0
2007-10-10 11:05:00,28.99,29.04,28.99,29.04,20200.0,18.8111,18.8436,18.8111,18.8436,20200.0
2007-10-10 11:10:00,29.03,29.04,29.01,29.04,12600.0,18.8371,18.8436,18.8241,18.8436,12600.0
2007-10-10 11:15:00,29.04,29.05,29.03,29.05,11400.0,18.8436,18.85,18.8371,18.85,11400.0
2007-10-10 11:20:00,29.05,29.05,29.03,29.04,16000.0,18.85,18.85,18.8371,18.8436,16000.0
2007-10-10 11:25:00,29.03,29.04,29.0,29.0,16800.0,18.8371,18.8436,18.8176,18.8176,16800.0
2007-10-10 11:30:00,29.0,29.02,28.97,28.97,14000.0,18.8176,18.8306,18.7981,18.7981,14000.0
2007-10-10 11:35:00,28.97,29.03,28.97,29.0,20000.0,18.7981,18.8371,18.7981,18.8176,20000.0
2007-10-10 11:40:00,29.02,29.02,28.98,29.0,15800.0,18.8306,18.8306,18.8046,18.8176,15800.0
2007-10-10 11:45:00,28.99,29.0,28.98,28.99,19600.0,18.8111,18.8176,18.8046,18.8111,19600.0
2007-10-10 11:50:00,28.99,28.99,28.9,28.91,25000.0,18.8111,18.8111,18.7527,18.7592,25000.0
2007-10-10 11:55:00,28.92,28.92,28.88,28.9,26000.0,18.7657,18.7657,18.7397,18.7527,26000.0
2007-10-10 12:00:00,28.91,28.92,28.9,28.91,16000.0,18.7592,18.7657,18.7527,18.7592,16000.0
2007-10-10 12:05:00,28.92,28.92,28.9,28.9,19000.0,18.7657,18.7657,18.7527,18.7527,19000.0
2007-10-10 12:10:00,28.9,28.91,28.89,28.89,18600.0,18.7527,18.7592,18.7462,18.7462,18600.0
2007-10-10 12:15:00,28.9,28.91,28.85,28.85,31600.0,18.7527,18.7592,18.7203,18.7203,31600.0
2007-10-10 12:20:00,28.86,28.88,28.86,28.86,13600.0,18.7268,18.7397,18.7268,18.7268,13600.0
2007-10-10 12:25:00,28.86,28.9,28.86,28.89,13800.0,18.7268,18.7527,18.7268,18.7462,13800.0
2007-10-10 12:30:00,28.89,28.93,28.89,28.93,21600.0,18.7462,18.7722,18.7462,18.7722,21600.0
2007-10-10 12:35:00,28.92,28.94,28.92,28.92,14400.0,18.7657,18.7787,18.7657,18.7657,14400.0
2007-10-10 12:40:00,28.93,28.95,28.93,28.94,13200.0,18.7722,18.7852,18.7722,18.7787,13200.0
2007-10-10 12:45:00,28.95,28.98,28.95,28.96,25800.0,18.7852,18.8046,18.7852,18.7916,25800.0
2007-10-10 12:50:00,28.95,28.98,28.93,28.98,27400.0,18.7852,18.8046,18.7722,18.8046,27400.0
2007-10-10 12:55:00,28.98,29.01,28.98,29.0,17000.0,18.8046,18.8241,18.8046,18.8176,17000.0
2007-10-10 13:00:00,29.0,29.0,28.97,28.98,33600.0,18.8176,18.8176,18.7981,18.8046,33600.0
2007-10-10 13:05:00,28.98,29.0,28.98,29.0,31200.0,18.8046,18.8176,18.8046,18.8176,31200.0
2007-10-10 13:10:00,29.0,29.02,28.99,29.0,23400.0,18.8176,18.8306,18.8111,18.8176,23400.0
2007-10-10 13:15:00,29.0,29.02,28.99,29.0,28200.0,18.8176,18.8306,18.8111,18.8176,28200.0
2007-10-10 13:20:00,29.0,29.0,28.99,29.0,13000.0,18.8176,18.8176,18.8111,18.8176,13000.0
2007-10-10 13:25:00,29.0,29.0,28.98,28.98,23600.0,18.8176,18.8176,18.8046,18.8046,23600.0
2007-10-10 13:30:00,28.98,29.0,28.98,28.98,21200.0,18.8046,18.8176,18.8046,18.8046,21200.0
2007-10-10 13:35:00,28.98,29.0,28.98,29.0,30600.0,18.8046,18.8176,18.8046,18.8176,30600.0
2007-10-10 13:40:00,29.0,29.0,28.99,29.0,21200.0,18.8176,18.8176,18.8111,18.8176,21200.0
2007-10-10 13:45:00,29.0,29.02,29.0,29.0,29800.0,18.8176,18.8306,18.8176,18.8176,29800.0
2007-10-10 13:50:00,29.0,29.0,28.99,29.0,27400.0,18.8176,18.8176,18.8111,18.8176,27400.0
2007-10-10 13:55:00,28.99,29.0,28.99,29.0,20200.0,18.8111,18.8176,18.8111,18.8176,20200.0
2007-10-10 14:00:00,29.0,29.01,28.99,29.0,23400.0,18.8176,18.8241,18.8111,18.8176,23400.0
2007-10-10 14:05:00,29.0,29.0,28.97,28.97,26200.0,18.8176,18.8176,18.7981,18.7981,26200.0
2007-10-10 14:10:00,28.98,28.98,28.96,28.96,15000.0,18.8046,18.8046,18.7916,18.7916,15000.0
2007-10-10 14:15:00,28.96,28.97,28.95,28.96,18000.0,18.7916,18.7981,18.7852,18.7916,18000.0
2007-10-10 14:20:00,28.96,28.97,28.94,28.94,23400.0,18.7916,18.7981,18.7787,18.7787,23400.0
2007-10-10 14:25:00,28.94,28.99,28.93,28.98,28600.0,18.7787,18.8111,18.7722,18.8046,28600.0
2007-10-10 14:30:00,28.98,29.0,28.97,29.0,44800.0,18.8046,18.8176,18.7981,18.8176,44800.0
2007-10-10 14:35:00,29.0,29.01,28.99,29.0,33400.0,18.8176,18.8241,18.8111,18.8176,33400.0
2007-10-10 14:40:00,29.0,29.08,28.98,29.06,24200.0,18.8176,18.8695,18.8046,18.8565,24200.0
2007-10-10 14:45:00,29.07,29.07,29.05,29.05,23400.0,18.863,18.863,18.85,18.85,23400.0
2007-10-10 14:50:00,29.04,29.05,29.0,29.0,17200.0,18.8436,18.85,18.8176,18.8176,17200.0
2007-10-10 14:55:00,29.0,29.05,29.0,29.04,15400.0,18.8176,18.85,18.8176,18.8436,15400.0
2007-10-10 15:00:00,29.02,29.08,29.02,29.08,30200.0,18.8306,18.8695,18.8306,18.8695,30200.0
2007-10-10 15:05:00,29.08,29.08,29.05,29.05,18000.0,18.8695,18.8695,18.85,18.85,18000.0
2007-10-10 15:10:00,29.05,29.07,29.03,29.04,44600.0,18.85,18.863,18.8371,18.8436,44600.0
2007-10-10 15:15:00,29.05,29.06,29.03,29.06,20400.0,18.85,18.8565,18.8371,18.8565,20400.0
2007-10-10 15:20:00,29.06,29.12,29.05,29.11,51800.0,18.8565,18.8955,18.85,18.889,51800.0
2007-10-10 15:25:00,29.11,29.11,29.09,29.09,46600.0,18.889,18.889,18.876,18.876,46600.0
2007-10-10 15:30:00,29.09,29.11,29.09,29.09,56600.0,18.876,18.889,18.876,18.876,56600.0
2007-10-10 15:35:00,29.11,29.11,29.06,29.07,61800.0,18.889,18.889,18.8565,18.863,61800.0
2007-10-10 15:40:00,29.07,29.11,29.05,29.11,67800.0,18.863,18.889,18.85,18.889,67800.0
2007-10-10 15:45:00,29.11,29.17,29.1,29.15,67000.0,18.889,18.9279,18.8825,18.9149,67000.0
2007-10-10 15:50:00,29.14,29.16,29.09,29.09,60000.0,18.9084,18.9214,18.876,18.876,60000.0
2007-10-10 15:55:00,29.1,29.11,29.07,29.08,91600.0,18.8825,18.889,18.863,18.8695,91600.0
2007-10-11 09:30:00,29.15,29.25,29.11,29.18,83200.0,18.9149,18.9798,18.889,18.9344,83200.0
2007-10-11 09:35:00,29.16,29.2,29.11,29.12,20600.0,18.9214,18.9474,18.889,18.8955,20600.0
2007-10-11 09:40:00,29.16,29.23,29.12,29.13,21600.0,18.9214,18.9668,18.8955,18.902,21600.0
2007-10-11 09:45:00,29.16,29.18,29.11,29.18,25000.0,18.9214,18.9344,18.889,18.9344,25000.0
2007-10-11 09:50:00,29.17,29.18,29.13,29.13,19200.0,18.9279,18.9344,18.902,18.902,19200.0
2007-10-11 09:55:00,29.14,29.17,29.11,29.17,18600.0,18.9084,18.9279,18.889,18.9279,18600.0
2007-10-11 10:00:00,29.17,29.24,29.13,29.13,25800.0,18.9279,18.9733,18.902,18.902,25800.0
2007-10-11 10:05:00,29.14,29.15,29.13,29.14,6000.0,18.9084,18.9149,18.902,18.9084,6000.0
2007-10-11 10:10:00,29.15,29.19,29.15,29.17,23600.0,18.9149,18.9409,18.9149,18.9279,23600.0
2007-10-11 10:15:00,29.18,29.18,29.16,29.17,14800.0,18.9344,18.9344,18.9214,18.9279,14800.0
2007-10-11 10:20:00,29.18,29.24,29.17,29.24,26600.0,18.9344,18.9733,18.9279,18.9733,26600.0
2007-10-11 10:25:00,29.24,29.33,29.24,29.33,75800.0,18.9733,19.0317,18.9733,19.0317,75800.0
2007-10-11 10:30:00,29.33,29.45,29.32,29.36,60200.0,19.0317,19.1096,19.0252,19.0512,60200.0
2007-10-11 10:35:00,29.36,29.38,29.35,29.35,79600.0,19.0512,19.0642,19.0447,19.0447,79600.0
2007-10-11 10:40:00,29.36,29.36,29.34,29.35,45000.0,19.0512,19.0512,19.0382,19.0447,45000.0
2007-10-11 10:45:00,29.35,29.36,29.31,29.32,42600.0,19.0447,19.0512,19.0188,19.0252,42600.0
2007-10-11 10:50:00,29.33,29.34,29.3,29.3,8400.0,19.0317,19.0382,19.0123,19.0123,8400.0
2007-10-11 10:55:00,29.3,29.31,29.28,29.31,28600.0,19.0123,19.0188,18.9993,19.0188,28600.0
2007-10-11 11:00:00,29.32,29.33,29.3,29.3,24800.0,19.0252,19.0317,19.0123,19.0123,24800.0
2007-10-11 11:05:00,29.3,29.3,29.28,29.28,43800.0,19.0123,19.0123,18.9993,18.9993,43800.0
2007-10-11 11:10:00,29.28,29.28,29.24,29.24,22000.0,18.9993,18.9993,18.9733,18.9733,22000.0
2007-10-11 11:15:00,29.24,29.27,29.23,29.27,24000.0,18.9733,18.9928,18.9668,18.9928,24000.0
2007-10-11 11:20:00,29.27,29.31,29.26,29.29,21600.0,18.9928,19.0188,18.9863,19.0058,21600.0
2007-10-11 11:25:00,29.29,29.3,29.28,29.29,16400.0,19.0058,19.0123,18.9993,19.0058,16400.0
2007-10-11 11:30:00,29.29,29.34,29.29,29.34,120800.0,19.0058,19.0382,19.0058,19.0382,120800.0
2007-10-11 11:35:00,29.33,29.33,29.29,29.3,59200.0,19.0317,19.0317,19.0058,19.0123,59200.0
2007-10-11 11:40:00,29.3,29.31,29.29,29.31,31800.0,19.0123,19.0188,19.0058,19.0188,31800.0
2007-10-11 11:45:00,29.3,29.3,29.28,29.28,24800.0,19.0123,19.0123,18.9993,18.9993,24800.0
2007-10-11 11:50:00,29.28,29.29,29.28,29.29,19000.0,18.9993,19.0058,18.9993,19.0058,19000.0
2007-10-11 11:55:00,29.28,29.29,29.28,29.29,14600.0,18.9993,19.0058,18.9993,19.0058,14600.0
2007-10-11 12:00:00,29.29,29.33,29.28,29.28,39000.0,19.0058,19.0317,18.9993,18.9993,39000.0
2007-10-11 12:05:00,29.28,29.3,29.28,29.28,13400.0,18.9993,19.0123,18.9993,18.9993,13400.0
2007-10-11 12:10:00,29.28,29.28,29.25,29.28,14400.0,18.9993,18.9993,18.9798,18.9993,14400.0
2007-10-11 12:15:00,29.27,29.3,29.27,29.3,7200.0,18.9928,19.0123,18.9928,19.0123,7200.0
2007-10-11 12:20:00,29.3,29.3,29.27,29.28,22400.0,19.0123,19.0123,18.9928,18.9993,22400.0
2007-10-11 12:25:00,29.29,29.29,29.27,29.27,8000.0,19.0058,19.0058,18.9928,18.9928,8000.0
2007-10-11 12:30:00,29.28,29.31,29.27,29.31,47600.0,18.9993,19.0188,18.9928,19.0188,47600.0
2007-10-11 12:35:00,29.31,29.32,29.29,29.3,10800.0,19.0188,19.0252,19.0058,19.0123,10800.0
2007-10-11 12:40:00,29.3,29.31,29.29,29.3,13200.0,19.0123,19.0188,19.0058,19.0123,13200.0
2007-10-11 12:45:00,29.31,29.31,29.29,29.29,24800.0,19.0188,19.0188,19.0058,19.0058,24800.0
2007-10-11 12:50:00,29.29,29.29,29.28,29.28,33400.0,19.0058,19.0058,18.9993,18.9993,33400.0
2007-10-11 12:55:00,29.28,29.3,29.28,29.3,13000.0,18.9993,19.0123,18.9993,19.0123,13000.0
2007-10-11 13:00:00,29.29,29.29,29.28,29.29,67000.0,19.0058,19.0058,18.9993,19.0058,67000.0
2007-10-11 13:05:00,29.29,29.31,29.28,29.29,64800.0,19.0058,19.0188,18.9993,19.0058,64800.0
2007-10-11 13:10:00,29.3,29.32,29.28,29.3,30200.0,19.0123,19.0252,18.9993,19.0123,30200.0
2007-10-11 13:15:00,29.31,29.31,29.29,29.29,13200.0,19.0188,19.0188,19.0058,19.0058,13200.0
2007-10-11 13:20:00,29.29,29.3,29.27,29.29,43200.0,19.0058,19.0123,18.9928,19.0058,43200.0
2007-10-11 13:25:00,29.29,29.29,29.27,29.29,11400.0,19.0058,19.0058,18.9928,19.0058,11400.0
2007-10-11 13:30:00,29.29,29.29,29.23,29.25,20000.0,19.0058,19.0058,18.9668,18.9798,20000.0
2007-10-11 13:35:00,29.24,29.25,29.24,29.25,19000.0,18.9733,18.9798,18.9733,18.9798,19000.0
2007-10-11 13:40:00,29.24,29.25,29.24,29.24,16800.0,18.9733,18.9798,18.9733,18.9733,16800.0
2007-10-11 13:45:00,29.25,29.28,29.25,29.25,14600.0,18.9798,18.9993,18.9798,18.9798,14600.0
2007-10-11 13:50:00,29.27,29.28,29.23,29.23,17400.0,18.9928,18.9993,18.9668,18.9668,17400.0
2007-10-11 13:55:00,29.25,29.25,29.22,29.24,19800.0,18.9798,18.9798,18.9604,18.9733,19800.0
2007-10-11 14:00:00,29.24,29.26,29.22,29.22,32200.0,18.9733,18.9863,18.9604,18.9604,32200.0
2007-10-11 14:05:00,29.24,29.24,29.16,29.17,31600.0,18.9733,18.9733,18.9214,18.9279,31600.0
2007-10-11 14:10:00,29.18,29.19,29.14,29.17,41600.0,18.9344,18.9409,18.9084,18.9279,41600.0
2007-10-11 14:15:00,29.16,29.18,29.09,29.1,60800.0,18.9214,18.9344,18.876,18.8825,60800.0
2007-10-11 14:20:00,29.09,29.18,29.05,29.15,56600.0,18.876,18.9344,18.85,18.9149,56600.0
2007-10-11 14:25:00,29.14,29.14,29.0,29.03,76600.0,18.9084,18.9084,18.8176,18.8371,76600.0
2007-10-11 14:30:00,29.03,29.1,28.96,29.09,89400.0,18.8371,18.8825,18.7916,18.876,89400.0
2007-10-11 14:35:00,29.08,29.08,28.97,29.02,48800.0,18.8695,18.8695,18.7981,18.8306,48800.0
2007-10-11 14:40:00,29.05,29.07,28.99,29.07,45200.0,18.85,18.863,18.8111,18.863,45200.0
2007-10-11 14:45:00,29.07,29.08,29.02,29.05,48600.0,18.863,18.8695,18.8306,18.85,48600.0
2007-10-11 14:50:00,29.04,29.06,28.96,28.99,40400.0,18.8436,18.8565,18.7916,18.8111,40400.0
2007-10-11 14:55:00,29.02,29.04,28.93,28.99,41200.0,18.8306,18.8436,18.7722,18.8111,41200.0
2007-10-11 15:00:00,29.0,29.0,28.89,28.92,63800.0,18.8176,18.8176,18.7462,18.7657,63800.0
2007-10-11 15:05:00,28.92,28.92,28.75,28.8,94200.0,18.7657,18.7657,18.6554,18.6878,94200.0
2007-10-11 15:10:00,28.8,28.84,28.75,28.8,71800.0,18.6878,18.7138,18.6554,18.6878,71800.0
2007-10-11 15:15:00,28.79,28.82,28.67,28.74,67800.0,18.6813,18.7008,18.6035,18.6489,67800.0
2007-10-11 15:20:00,28.73,28.74,28.66,28.72,77400.0,18.6424,18.6489,18.597,18.6359,77400.0
2007-10-11 15:25:00,28.71,28.73,28.61,28.68,68200.0,18.6294,18.6424,18.5645,18.61,68200.0
2007-10-11 15:30:00,28.67,28.77,28.61,28.76,67800.0,18.6035,18.6684,18.5645,18.6619,67800.0
2007-10-11 15:35:00,28.76,28.79,28.73,28.78,71000.0,18.6619,18.6813,18.6424,18.6748,71000.0
2007-10-11 15:40:00,28.78,28.86,28.75,28.83,55400.0,18.6748,18.7268,18.6554,18.7073,55400.0
2007-10-11 15:45:00,28.83,28.88,28.82,28.85,183200.0,18.7073,18.7397,18.7008,18.7203,183200.0
2007-10-11 15:50:00,28.86,28.88,28.84,28.86,144400.0,18.7268,18.7397,18.7138,18.7268,144400.0
2007-10-11 15:55:00,28.86,28.87,28.8,28.82,177200.0,18.7268,18.7332,18.6878,18.7008,177200.0
2007-10-12 09:30:00,28.66,28.89,28.66,28.82,23800.0,18.597,18.7462,18.597,18.7008,23800.0
2007-10-12 09:35:00,28.82,28.9,28.79,28.8,23800.0,18.7008,18.7527,18.6813,18.6878,23800.0
2007-10-12 09:40:00,28.8,28.93,28.8,28.81,31600.0,18.6878,18.7722,18.6878,18.6943,31600.0
2007-10-12 09:45:00,28.82,28.88,28.79,28.85,25200.0,18.7008,18.7397,18.6813,18.7203,25200.0
2007-10-12 09:50:00,28.86,28.88,28.83,28.84,25600.0,18.7268,18.7397,18.7073,18.7138,25600.0
2007-10-12 09:55:00,28.84,28.88,28.82,28.86,16200.0,18.7138,18.7397,18.7008,18.7268,16200.0
2007-10-12 10:00:00,28.86,28.9,28.81,28.9,34600.0,18.7268,18.7527,18.6943,18.7527,34600.0
2007-10-12 10:05:00,28.9,28.97,28.87,28.92,29800.0,18.7527,18.7981,18.7332,18.7657,29800.0
2007-10-12 10:10:00,28.92,29.0,28.92,28.93,28200.0,18.7657,18.8176,18.7657,18.7722,28200.0
2007-10-12 10:15:00,28.94,28.98,28.94,28.94,24200.0,18.7787,18.8046,18.7787,18.7787,24200.0
2007-10-12 10:20:00,28.93,28.98,28.93,28.97,17400.0,18.7722,18.8046,18.7722,18.7981,17400.0
2007-10-12 10:25:00,28.97,28.97,28.92,28.92,15200.0,18.7981,18.7981,18.7657,18.7657,15200.0
2007-10-12 10:30:00,28.93,28.93,28.87,28.88,17600.0,18.7722,18.7722,18.7332,18.7397,17600.0
2007-10-12 10:35:00,28.88,28.89,28.87,28.88,12800.0,18.7397,18.7462,18.7332,18.7397,12800.0
2007-10-12 10:40:00,28.88,28.88,28.82,28.82,20600.0,18.7397,18.7397,18.7008,18.7008,20600.0
2007-10-12 10:45:00,28.82,28.83,28.8,28.8,8400.0,18.7008,18.7073,18.6878,18.6878,8400.0
2007-10-12 10:50:00,28.8,28.84,28.8,28.81,23400.0,18.6878,18.7138,18.6878,18.6943,23400.0
2007-10-12 10:55:00,28.81,28.86,28.81,28.86,15800.0,18.6943,18.7268,18.6943,18.7268,15800.0
2007-10-12 11:00:00,28.86,28.95,28.85,28.95,18800.0,18.7268,18.7852,18.7203,18.7852,18800.0
2007-10-12 11:05:00,28.95,28.96,28.93,28.96,63600.0,18.7852,18.7916,18.7722,18.7916,63600.0
2007-10-12 11:10:00,28.95,28.97,28.95,28.96,8800.0,18.7852,18.7981,18.7852,18.7916,8800.0
2007-10-12 11:15:00,28.97,28.98,28.96,28.98,30000.0,18.7981,18.8046,18.7916,18.8046,30000.0
2007-10-12 11:20:00,28.98,29.02,28.98,29.02,35600.0,18.8046,18.8306,18.8046,18.8306,35600.0
2007-10-12 11:25:00,29.02,29.06,29.02,29.04,23400.0,18.8306,18.8565,18.8306,18.8436,23400.0
2007-10-12 11:30:00,29.04,29.07,29.03,29.07,21200.0,18.8436,18.863,18.8371,18.863,21200.0
2007-10-12 11:35:00,29.08,29.08,29.05,29.05,27000.0,18.8695,18.8695,18.85,18.85,27000.0
2007-10-12 11:40:00,29.05,29.07,28.99,28.99,12800.0,18.85,18.863,18.8111,18.8111,12800.0
2007-10-12 11:45:00,29.0,29.02,28.99,29.0,16600.0,18.8176,18.8306,18.8111,18.8176,16600.0
2007-10-12 11:50:00,29.0,29.0,28.96,28.98,18200.0,18.8176,18.8176,18.7916,18.8046,18200.0
2007-10-12 11:55:00,28.98,29.0,28.87,28.88,25000.0,18.8046,18.8176,18.7332,18.7397,25000.0
2007-10-12 12:00:00,28.87,28.88,28.82,28.84,25000.0,18.7332,18.7397,18.7008,18.7138,25000.0
2007-10-12 12:05:00,28.84,28.86,28.83,28.85,12400.0,18.7138,18.7268,18.7073,18.7203,12400.0
2007-10-12 12:10:00,28.85,28.87,28.84,28.85,16600.0,18.7203,18.7332,18.7138,18.7203,16600.0
2007-10-12 12:15:00,28.86,28.9,28.86,28.89,16400.0,18.7268,18.7527,18.7268,18.7462,16400.0
2007-10-12 12:20:00,28.9,28.98,28.9,28.95,20600.0,18.7527,18.8046,18.7527,18.7852,20600.0
2007-10-12 12:25:00,28.96,28.96,28.94,28.95,10800.0,18.7916,18.7916,18.7787,18.7852,10800.0
2007-10-12 12:30:00,28.94,28.94,28.85,28.86,31600.0,18.7787,18.7787,18.7203,18.7268,31600.0
2007-10-12 12:35:00,28.86,28.86,28.83,28.85,21200.0,18.7268,18.7268,18.7073,18.7203,21200.0
2007-10-12 12:40:00,28.85,28.88,28.85,28.86,23000.0,18.7203,18.7397,18.7203,18.7268,23000.0
2007-10-12 12:45:00,28.85,28.88,28.85,28.86,16800.0,18.7203,18.7397,18.7203,18.7268,16800.0
2007-10-12 12:50:00,28.86,28.88,28.85,28.88,16200.0,18.7268,18.7397,18.7203,18.7397,16200.0
2007-10-12 12:55:00,28.87,28.87,28.82,28.83,25000.0,18.7332,18.7332,18.7008,18.7073,25000.0
2007-10-12 13:00:00,28.84,28.84,28.81,28.84,10200.0,18.7138,18.7138,18.6943,18.7138,10200.0
2007-10-12 13:05:00,28.82,28.82,28.81,28.81,5800.0,18.7008,18.7008,18.6943,18.6943,5800.0
2007-10-12 13:10:00,28.81,28.81,28.77,28.78,17800.0,18.6943,18.6943,18.6684,18.6748,17800.0
2007-10-12 13:15:00,28.79,28.8,28.75,28.75,14000.0,18.6813,18.6878,18.6554,18.6554,14000.0
2007-10-12 13:20:00,28.77,28.84,28.76,28.83,19800.0,18.6684,18.7138,18.6619,18.7073,19800.0
2007-10-12 13:25:00,28.83,28.84,28.81,28.84,10200.0,18.7073,18.7138,18.6943,18.7138,10200.0
2007-10-12 13:30:00,28.84,28.86,28.83,28.84,11000.0,18.7138,18.7268,18.7073,18.7138,11000.0
2007-10-12 13:35:00,28.84,28.91,28.84,28.89,11600.0,18.7138,18.7592,18.7138,18.7462,11600.0
2007-10-12 13:40:00,28.88,28.9,28.84,28.9,31400.0,18.7397,18.7527,18.7138,18.7527,31400.0
2007-10-12 13:45:00,28.91,28.95,28.91,28.93,23600.0,18.7592,18.7852,18.7592,18.7722,23600.0
2007-10-12 13:50:00,28.93,28.93,28.9,28.92,19600.0,18.7722,18.7722,18.7527,18.7657,19600.0
2007-10-12 13:55:00,28.93,28.95,28.9,28.92,15800.0,18.7722,18.7852,18.7527,18.7657,15800.0
2007-10-12 14:00:00,28.91,28.98,28.91,28.98,28200.0,18.7592,18.8046,18.7592,18.8046,28200.0
2007-10-12 14:05:00,28.98,28.98,28.93,28.93,26400.0,18.8046,18.8046,18.7722,18.7722,26400.0
2007-10-12 14:10:00,28.92,28.97,28.92,28.95,37400.0,18.7657,18.7981,18.7657,18.7852,37400.0
2007-10-12 14:15:00,28.93,28.95,28.92,28.95,16000.0,18.7722,18.7852,18.7657,18.7852,16000.0
2007-10-12 14:20:00,28.95,28.95,28.9,28.93,16000.0,18.7852,18.7852,18.7527,18.7722,16000.0
2007-10-12 14:25:00,28.93,28.93,28.89,28.92,10400.0,18.7722,18.7722,18.7462,18.7657,10400.0
2007-10-12 14:30:00,28.92,28.95,28.92,28.93,18400.0,18.7657,18.7852,18.7657,18.7722,18400.0
2007-10-12 14:35:00,28.93,28.98,28.93,28.97,22400.0,18.7722,18.8046,18.7722,18.7981,22400.0
2007-10-12 14:40:00,28.97,28.97,28.89,28.89,19000.0,18.7981,18.7981,18.7462,18.7462,19000.0
2007-10-12 14:45:00,28.9,28.91,28.84,28.84,36800.0,18.7527,18.7592,18.7138,18.7138,36800.0
2007-10-12 14:50:00,28.85,28.88,28.85,28.88,14400.0,18.7203,18.7397,18.7203,18.7397,14400.0
2007-10-12 14:55:00,28.88,28.9,28.87,28.89,14600.0,18.7397,18.7527,18.7332,18.7462,14600.0
2007-10-12 15:00:00,28.89,28.91,28.84,28.86,36400.0,18.7462,18.7592,18.7138,18.7268,36400.0
2007-10-12 15:05:00,28.85,28.93,28.85,28.93,17600.0,18.7203,18.7722,18.7203,18.7722,17600.0
2007-10-12 15:10:00,28.92,28.94,28.91,28.92,18200.0,18.7657,18.7787,18.7592,18.7657,18200.0
2007-10-12 15:15:00,28.93,28.93,28.9,28.9,15200.0,18.7722,18.7722,18.7527,18.7527,15200.0
2007-10-12 15:20:00,28.9,28.91,28.88,28.9,25000.0,18.7527,18.7592,18.7397,18.7527,25000.0
2007-10-12 15:25:00,28.9,28.9,28.86,28.87,21400.0,18.7527,18.7527,18.7268,18.7332,21400.0
2007-10-12 15:30:00,28.87,28.91,28.87,28.88,27800.0,18.7332,18.7592,18.7332,18.7397,27800.0
2007-10-12 15:35:00,28.88,28.9,28.88,28.89,28600.0,18.7397,18.7527,18.7397,18.7462,28600.0
2007-10-12 15:40:00,28.9,28.9,28.84,28.84,29200.0,18.7527,18.7527,18.7138,18.7138,29200.0
2007-10-12 15:45:00,28.84,28.86,28.82,28.82,44200.0,18.7138,18.7268,18.7008,18.7008,44200.0
2007-10-12 15:50:00,28.82,28.89,28.81,28.85,69800.0,18.7008,18.7462,18.6943,18.7203,69800.0
2007-10-12 15:55:00,28.84,28.93,28.83,28.93,78600.0,18.7138,18.7722,18.7073,18.7722,78600.0
2007-10-15 09:30:00,29.01,29.17,28.97,29.0,57600.0,18.8241,18.9279,18.7981,18.8176,57600.0
2007-10-15 09:35:00,29.0,29.04,28.99,29.0,44800.0,18.8176,18.8436,18.8111,18.8176,44800.0
2007-10-15 09:40:00,29.0,29.02,28.97,29.0,62400.0,18.8176,18.8306,18.7981,18.8176,62400.0
2007-10-15 09:45:00,29.0,29.08,28.99,29.04,66200.0,18.8176,18.8695,18.8111,18.8436,66200.0
2007-10-15 09:50:00,29.04,29.07,28.99,28.99,58200.0,18.8436,18.863,18.8111,18.8111,58200.0
2007-10-15 09:55:00,28.99,29.02,28.92,29.01,62200.0,18.8111,18.8306,18.7657,18.8241,62200.0
2007-10-15 10:00:00,29.01,29.05,29.01,29.03,31400.0,18.8241,18.85,18.8241,18.8371,31400.0
2007-10-15 10:05:00,29.04,29.04,28.99,28.99,37000.0,18.8436,18.8436,18.8111,18.8111,37000.0
2007-10-15 10:10:00,29.0,29.03,28.99,29.0,85000.0,18.8176,18.8371,18.8111,18.8176,85000.0
2007-10-15 10:15:00,29.0,29.01,29.0,29.0,19600.0,18.8176,18.8241,18.8176,18.8176,19600.0
2007-10-15 10:20:00,29.0,29.0,28.99,28.99,18800.0,18.8176,18.8176,18.8111,18.8111,18800.0
2007-10-15 10:25:00,28.99,29.0,28.98,28.99,23600.0,18.8111,18.8176,18.8046,18.8111,23600.0
2007-10-15 10:30:00,28.99,29.0,28.98,28.99,45400.0,18.8111,18.8176,18.8046,18.8111,45400.0
2007-10-15 10:35:00,29.0,29.0,28.98,28.99,30000.0,18.8176,18.8176,18.8046,18.8111,30000.0
2007-10-15 10:40:00,28.99,29.0,28.97,28.97,38000.0,18.8111,18.8176,18.7981,18.7981,38000.0
2007-10-15 10:45:00,28.97,28.99,28.96,28.98,38600.0,18.7981,18.8111,18.7916,18.8046,38600.0
2007-10-15 10:50:00,28.98,28.98,28.95,28.95,29600.0,18.8046,18.8046,18.7852,18.7852,29600.0
2007-10-15 10:55:00,28.96,28.97,28.93,28.93,42600.0,18.7916,18.7981,18.7722,18.7722,42600.0
2007-10-15 11:00:00,28.95,28.95,28.92,28.93,27800.0,18.7852,18.7852,18.7657,18.7722,27800.0
2007-10-15 11:05:00,28.93,28.94,28.9,28.9,124800.0,18.7722,18.7787,18.7527,18.7527,124800.0
2007-10-15 11:10:00,28.9,28.9,28.86,28.89,41200.0,18.7527,18.7527,18.7268,18.7462,41200.0
2007-10-15 11:15:00,28.9,28.9,28.86,28.89,27000.0,18.7527,18.7527,18.7268,18.7462,27000.0
2007-10-15 11:20:00,28.89,28.89,28.81,28.81,47800.0,18.7462,18.7462,18.6943,18.6943,47800.0
2007-10-15 11:25:00,28.83,28.83,28.74,28.75,53000.0,18.7073,18.7073,18.6489,18.6554,53000.0
2007-10-15 11:30:00,28.76,28.79,28.75,28.76,30600.0,18.6619,18.6813,18.6554,18.6619,30600.0
2007-10-15 11:35:00,28.76,28.85,28.76,28.84,26800.0,18.6619,18.7203,18.6619,18.7138,26800.0
2007-10-15 11:40:00,28.85,28.88,28.85,28.86,30200.0,18.7203,18.7397,18.7203,18.7268,30200.0
2007-10-15 11:45:00,28.86,28.87,28.84,28.84,19400.0,18.7268,18.7332,18.7138,18.7138,19400.0
2007-10-15 11:50:00,28.84,28.87,28.83,28.86,14600.0,18.7138,18.7332,18.7073,18.7268,14600.0
2007-10-15 11:55:00,28.86,28.89,28.86,28.89,19600.0,18.7268,18.7462,18.7268,18.7462,19600.0
2007-10-15 12:00:00,28.89,28.89,28.86,28.86,26200.0,18.7462,18.7462,18.7268,18.7268,26200.0
2007-10-15 12:05:00,28.87,28.92,28.86,28.91,33000.0,18.7332,18.7657,18.7268,18.7592,33000.0
2007-10-15 12:10:00,28.91,28.98,28.9,28.97,38400.0,18.7592,18.8046,18.7527,18.7981,38400.0
2007-10-15 12:15:00,28.98,28.98,28.94,28.94,26200.0,18.8046,18.8046,18.7787,18.7787,26200.0
2007-10-15 12:20:00,28.95,28.95,28.85,28.86,36800.0,18.7852,18.7852,18.7203,18.7268,36800.0
2007-10-15 12:25:00,28.86,28.88,28.81,28.81,32600.0,18.7268,18.7397,18.6943,18.6943,32600.0
2007-10-15 12:30:00,28.81,28.82,28.79,28.79,42200.0,18.6943,18.7008,18.6813,18.6813,42200.0
2007-10-15 12:35:00,28.79,28.81,28.77,28.77,36800.0,18.6813,18.6943,18.6684,18.6684,36800.0
2007-10-15 12:40:00,28.77,28.77,28.73,28.75,45400.0,18.6684,18.6684,18.6424,18.6554,45400.0
2007-10-15 12:45:00,28.74,28.75,28.68,28.7,35400.0,18.6489,18.6554,18.61,18.6229,35400.0
2007-10-15 12:50:00,28.7,28.7,28.67,28.67,26000.0,18.6229,18.6229,18.6035,18.6035,26000.0
2007-10-15 12:55:00,28.68,28.68,28.65,28.66,28600.0,18.61,18.61,18.5905,18.597,28600.0
2007-10-15 13:00:00,28.66,28.68,28.65,28.66,39400.0,18.597,18.61,18.5905,18.597,39400.0
2007-10-15 13:05:00,28.66,28.68,28.66,28.68,19200.0,18.597,18.61,18.597,18.61,19200.0
2007-10-15 13:10:00,28.68,28.71,28.67,28.69,24200.0,18.61,18.6294,18.6035,18.6165,24200.0
2007-10-15 13:15:00,28.71,28.72,28.7,28.72,21600.0,18.6294,18.6359,18.6229,18.6359,21600.0
2007-10-15 13:20:00,28.71,28.73,28.69,28.69,19800.0,18.6294,18.6424,18.6165,18.6165,19800.0
2007-10-15 13:25:00,28.69,28.74,28.68,28.74,12400.0,18.6165,18.6489,18.61,18.6489,12400.0
2007-10-15 13:30:00,28.74,28.76,28.74,28.76,16600.0,18.6489,18.6619,18.6489,18.6619,16600.0
2007-10-15 13:35:00,28.75,28.84,28.75,28.82,36400.0,18.6554,18.7138,18.6554,18.7008,36400.0
2007-10-15 13:40:00,28.82,28.82,28.8,28.8,21200.0,18.7008,18.7008,18.6878,18.6878,21200.0
2007-10-15 13:45:00,28.8,28.84,28.8,28.84,25200.0,18.6878,18.7138,18.6878,18.7138,25200.0
2007-10-15 13:50:00,28.84,28.87,28.83,28.85,33600.0,18.7138,18.7332,18.7073,18.7203,33600.0
2007-10-15 13:55:00,28.86,28.9,28.85,28.9,28200.0,18.7268,18.7527,18.7203,18.7527,28200.0
2007-10-15 14:00:00,28.9,28.91,28.86,28.86,59200.0,18.7527,18.7592,18.7268,18.7268,59200.0
2007-10-15 14:05:00,28.86,28.87,28.85,28.86,46400.0,18.7268,18.7332,18.7203,18.7268,46400.0
2007-10-15 14:10:00,28.86,28.88,28.84,28.84,70000.0,18.7268,18.7397,18.7138,18.7138,70000.0
2007-10-15 14:15:00,28.84,28.85,28.75,28.75,62800.0,18.7138,18.7203,18.6554,18.6554,62800.0
2007-10-15 14:20:00,28.75,28.77,28.74,28.76,29800.0,18.6554,18.6684,18.6489,18.6619,29800.0
2007-10-15 14:25:00,28.77,28.83,28.77,28.82,45200.0,18.6684,18.7073,18.6684,18.7008,45200.0
2007-10-15 14:30:00,28.82,28.84,28.81,28.82,41400.0,18.7008,18.7138,18.6943,18.7008,41400.0
2007-10-15 14:35:00,28.81,28.85,28.81,28.84,39200.0,18.6943,18.7203,18.6943,18.7138,39200.0
2007-10-15 14:40:00,28.85,28.85,28.84,28.85,23800.0,18.7203,18.7203,18.7138,18.7203,23800.0
2007-10-15 14:45:00,28.85,28.85,28.83,28.84,39400.0,18.7203,18.7203,18.7073,18.7138,39400.0
2007-10-15 14:50:00,28.83,28.85,28.83,28.84,27400.0,18.7073,18.7203,18.7073,18.7138,27400.0
2007-10-15 14:55:00,28.85,28.85,28.83,28.85,28200.0,18.7203,18.7203,18.7073,18.7203,28200.0
2007-10-15 15:00:00,28.85,28.89,28.83,28.87,88800.0,18.7203,18.7462,18.7073,18.7332,88800.0
2007-10-15 15:05:00,28.88,28.88,28.84,28.85,53000.0,18.7397,18.7397,18.7138,18.7203,53000.0
2007-10-15 15:10:00,28.84,28.85,28.76,28.77,54600.0,18.7138,18.7203,18.6619,18.6684,54600.0
2007-10-15 15:15:00,28.77,28.79,28.75,28.79,33400.0,18.6684,18.6813,18.6554,18.6813,33400.0
2007-10-15 15:20:00,28.78,28.81,28.73,28.73,45600.0,18.6748,18.6943,18.6424,18.6424,45600.0
2007-10-15 15:25:00,28.73,28.75,28.7,28.75,40800.0,18.6424,18.6554,18.6229,18.6554,40800.0
2007-10-15 15:30:00,28.74,28.78,28.74,28.75,67600.0,18.6489,18.6748,18.6489,18.6554,67600.0
2007-10-15 15:35:00,28.75,28.81,28.74,28.8,39400.0,18.6554,18.6943,18.6489,18.6878,39400.0
2007-10-15 15:40:00,28.8,28.88,28.79,28.85,79000.0,18.6878,18.7397,18.6813,18.7203,79000.0
2007-10-15 15:45:00,28.86,28.92,28.85,28.91,90000.0,18.7268,18.7657,18.7203,18.7592,90000.0
2007-10-15 15:50:00,28.92,28.92,28.89,28.9,69200.0,18.7657,18.7657,18.7462,18.7527,69200.0
2007-10-15 15:55:00,28.89,28.93,28.89,28.89,103000.0,18.7462,18.7722,18.7462,18.7462,103000.0
2007-10-16 09:30:00,28.86,29.01,28.84,28.89,69400.0,18.7268,18.8241,18.7138,18.7462,69400.0
2007-10-16 09:35:00,28.88,28.9,28.83,28.9,26200.0,18.7397,18.7527,18.7073,18.7527,26200.0
2007-10-16 09:40:00,28.9,28.93,28.84,28.91,59000.0,18.7527,18.7722,18.7138,18.7592,59000.0
2007-10-16 09:45:00,28.91,28.91,28.81,28.9,27200.0,18.7592,18.7592,18.6943,18.7527,27200.0
2007-10-16 09:50:00,28.9,28.9,28.84,28.85,29400.0,18.7527,18.7527,18.7138,18.7203,29400.0
2007-10-16 09:55:00,28.85,28.85,28.75,28.75,14600.0,18.7203,18.7203,18.6554,18.6554,14600.0
2007-10-16 10:00:00,28.75,28.78,28.69,28.75,38400.0,18.6554,18.6748,18.6165,18.6554,38400.0
2007-10-16 10:05:00,28.74,28.78,28.74,28.74,21800.0,18.6489,18.6748,18.6489,18.6489,21800.0
2007-10-16 10:10:00,28.74,28.74,28.61,28.62,27200.0,18.6489,18.6489,18.5645,18.571,27200.0
2007-10-16 10:15:00,28.61,28.65,28.52,28.64,101600.0,18.5645,18.5905,18.5061,18.584,101600.0
2007-10-16 10:20:00,28.63,28.66,28.61,28.66,33800.0,18.5775,18.597,18.5645,18.597,33800.0
2007-10-16 10:25:00,28.67,28.7,28.61,28.68,23600.0,18.6035,18.6229,18.5645,18.61,23600.0
2007-10-16 10:30:00,28.68,28.75,28.68,28.75,38200.0,18.61,18.6554,18.61,18.6554,38200.0
2007-10-16 10:35:00,28.73,28.76,28.73,28.75,55200.0,18.6424,18.6619,18.6424,18.6554,55200.0
2007-10-16 10:40:00,28.75,28.77,28.72,28.74,45200.0,18.6554,18.6684,18.6359,18.6489,45200.0
2007-10-16 10:45:00,28.74,28.82,28.74,28.81,23000.0,18.6489,18.7008,18.6489,18.6943,23000.0
2007-10-16 10:50:00,28.81,28.81,28.72,28.75,20000.0,18.6943,18.6943,18.6359,18.6554,20000.0
2007-10-16 10:55:00,28.76,28.76,28.72,28.74,48400.0,18.6619,18.6619,18.6359,18.6489,48400.0
2007-10-16 11:00:00,28.74,28.75,28.73,28.74,37000.0,18.6489,18.6554,18.6424,18.6489,37000.0
2007-10-16 11:05:00,28.74,28.79,28.73,28.78,55600.0,18.6489,18.6813,18.6424,18.6748,55600.0
2007-10-16 11:10:00,28.78,28.81,28.77,28.81,27400.0,18.6748,18.6943,18.6684,18.6943,27400.0
2007-10-16 11:15:00,28.81,28.85,28.8,28.83,32000.0,18.6943,18.7203,18.6878,18.7073,32000.0
2007-10-16 11:20:00,28.83,28.9,28.83,28.88,45400.0,18.7073,18.7527,18.7073,18.7397,45400.0
2007-10-16 11:25:00,28.88,28.9,28.88,28.89,27800.0,18.7397,18.7527,18.7397,18.7462,27800.0
2007-10-16 11:30:00,28.9,28.93,28.9,28.9,50200.0,18.7527,18.7722,18.7527,18.7527,50200.0
2007-10-16 11:35:00,28.9,28.93,28.89,28.9,57000.0,18.7527,18.7722,18.7462,18.7527,57000.0
2007-10-16 11:40:00,28.9,28.91,28.88,28.9,17000.0,18.7527,18.7592,18.7397,18.7527,17000.0
2007-10-16 11:45:00,28.9,28.9,28.88,28.9,24600.0,18.7527,18.7527,18.7397,18.7527,24600.0
2007-10-16 11:50:00,28.9,28.9,28.86,28.86,15000.0,18.7527,18.7527,18.7268,18.7268,15000.0
2007-10-16 11:55:00,28.87,28.88,28.79,28.81,21400.0,18.7332,18.7397,18.6813,18.6943,21400.0
2007-10-16 12:00:00,28.81,28.89,28.8,28.89,87000.0,18.6943,18.7462,18.6878,18.7462,87000.0
2007-10-16 12:05:00,28.88,28.89,28.86,28.86,20000.0,18.7397,18.7462,18.7268,18.7268,20000.0
2007-10-16 12:10:00,28.86,28.87,28.81,28.81,20000.0,18.7268,18.7332,18.6943,18.6943,20000.0
2007-10-16 12:15:00,28.81,28.86,28.81,28.84,13200.0,18.6943,18.7268,18.6943,18.7138,13200.0
2007-10-16 12:20:00,28.85,28.86,28.79,28.82,13200.0,18.7203,18.7268,18.6813,18.7008,13200.0
2007-10-16 12:25:00,28.81,28.84,28.81,28.83,8400.0,18.6943,18.7138,18.6943,18.7073,8400.0
2007-10-16 12:30:00,28.83,28.85,28.8,28.82,17800.0,18.7073,18.7203,18.6878,18.7008,17800.0
2007-10-16 12:35:00,28.84,28.85,28.82,28.82,13800.0,18.7138,18.7203,18.7008,18.7008,13800.0
2007-10-16 12:40:00,28.82,28.84,28.81,28.81,9400.0,18.7008,18.7138,18.6943,18.6943,9400.0
2007-10-16 12:45:00,28.82,28.86,28.82,28.85,10400.0,18.7008,18.7268,18.7008,18.7203,10400.0
2007-10-16 12:50:00,28.84,28.9,28.84,28.87,13800.0,18.7138,18.7527,18.7138,18.7332,13800.0
2007-10-16 12:55:00,28.88,28.9,28.86,28.88,7400.0,18.7397,18.7527,18.7268,18.7397,7400.0
2007-10-16 13:00:00,28.88,28.88,28.77,28.78,29800.0,18.7397,18.7397,18.6684,18.6748,29800.0
2007-10-16 13:05:00,28.78,28.79,28.73,28.76,12000.0,18.6748,18.6813,18.6424,18.6619,12000.0
2007-10-16 13:10:00,28.76,28.76,28.72,28.73,7800.0,18.6619,18.6619,18.6359,18.6424,7800.0
2007-10-16 13:15:00,28.74,28.81,28.73,28.8,34400.0,18.6489,18.6943,18.6424,18.6878,34400.0
2007-10-16 13:20:00,28.8,28.82,28.77,28.79,13600.0,18.6878,18.7008,18.6684,18.6813,13600.0
2007-10-16 13:25:00,28.79,28.82,28.78,28.79,12400.0,18.6813,18.7008,18.6748,18.6813,12400.0
2007-10-16 13:30:00,28.78,28.78,28.71,28.77,22000.0,18.6748,18.6748,18.6294,18.6684,22000.0
2007-10-16 13:35:00,28.76,28.85,28.76,28.84,23600.0,18.6619,18.7203,18.6619,18.7138,23600.0
2007-10-16 13:40:00,28.84,28.86,28.81,28.86,23600.0,18.7138,18.7268,18.6943,18.7268,23600.0
2007-10-16 13:45:00,28.85,28.89,28.77,28.79,18400.0,18.7203,18.7462,18.6684,18.6813,18400.0
2007-10-16 13:50:00,28.8,28.81,28.78,28.79,6400.0,18.6878,18.6943,18.6748,18.6813,6400.0
2007-10-16 13:55:00,28.79,28.84,28.79,28.79,12600.0,18.6813,18.7138,18.6813,18.6813,12600.0
2007-10-16 14:00:00,28.79,28.85,28.77,28.85,38800.0,18.6813,18.7203,18.6684,18.7203,38800.0
2007-10-16 14:05:00,28.86,28.86,28.83,28.83,21400.0,18.7268,18.7268,18.7073,18.7073,21400.0
2007-10-16 14:10:00,28.83,28.83,28.78,28.79,21400.0,18.7073,18.7073,18.6748,18.6813,21400.0
2007-10-16 14:15:00,28.78,28.8,28.75,28.78,19200.0,18.6748,18.6878,18.6554,18.6748,19200.0
2007-10-16 14:20:00,28.78,28.81,28.77,28.79,28200.0,18.6748,18.6943,18.6684,18.6813,28200.0
2007-10-16 14:25:00,28.79,28.81,28.75,28.75,25800.0,18.6813,18.6943,18.6554,18.6554,25800.0
2007-10-16 14:30:00,28.75,28.75,28.71,28.74,20400.0,18.6554,18.6554,18.6294,18.6489,20400.0
2007-10-16 14:35:00,28.73,28.74,28.7,28.74,23600.0,18.6424,18.6489,18.6229,18.6489,23600.0
2007-10-16 14:40:00,28.74,28.78,28.73,28.75,24800.0,18.6489,18.6748,18.6424,18.6554,24800.0
2007-10-16 14:45:00,28.75,28.78,28.75,28.78,13200.0,18.6554,18.6748,18.6554,18.6748,13200.0
2007-10-16 14:50:00,28.77,28.78,28.72,28.74,20800.0,18.6684,18.6748,18.6359,18.6489,20800.0
2007-10-16 14:55:00,28.74,28.74,28.7,28.7,22800.0,18.6489,18.6489,18.6229,18.6229,22800.0
2007-10-16 15:00:00,28.71,28.72,28.66,28.67,32800.0,18.6294,18.6359,18.597,18.6035,32800.0
2007-10-16 15:05:00,28.66,28.66,28.58,28.66,49600.0,18.597,18.597,18.5451,18.597,49600.0
2007-10-16 15:10:00,28.66,28.67,28.62,28.63,21400.0,18.597,18.6035,18.571,18.5775,21400.0
2007-10-16 15:15:00,28.65,28.68,28.6,28.65,36400.0,18.5905,18.61,18.5581,18.5905,36400.0
2007-10-16 15:20:00,28.65,28.65,28.6,28.63,33800.0,18.5905,18.5905,18.5581,18.5775,33800.0
2007-10-16 15:25:00,28.63,28.65,28.61,28.62,28800.0,18.5775,18.5905,18.5645,18.571,28800.0
2007-10-16 15:30:00,28.61,28.63,28.56,28.63,69800.0,18.5645,18.5775,18.5321,18.5775,69800.0
2007-10-16 15:35:00,28.61,28.71,28.61,28.7,58200.0,18.5645,18.6294,18.5645,18.6229,58200.0
2007-10-16 15:40:00,28.69,28.7,28.64,28.68,49800.0,18.6165,18.6229,18.584,18.61,49800.0
2007-10-16 15:45:00,28.68,28.68,28.61,28.61,45800.0,18.61,18.61,18.5645,18.5645,45800.0
2007-10-16 15:50:00,28.63,28.68,28.62,28.66,99200.0,18.5775,18.61,18.571,18.597,99200.0
2007-10-16 15:55:00,28.66,28.68,28.64,28.64,80000.0,18.597,18.61,18.584,18.584,80000.0
2007-10-17 09:30:00,28.9,29.05,28.89,28.94,59400.0,18.7527,18.85,18.7462,18.7787,59400.0
2007-10-17 09:35:00,28.98,29.01,28.91,29.0,29400.0,18.8046,18.8241,18.7592,18.8176,29400.0
2007-10-17 09:40:00,29.0,29.02,28.97,29.02,22200.0,18.8176,18.8306,18.7981,18.8306,22200.0
2007-10-17 09:45:00,29.01,29.02,28.93,28.96,47600.0,18.8241,18.8306,18.7722,18.7916,47600.0
2007-10-17 09:50:00,28.94,28.99,28.93,28.99,24600.0,18.7787,18.8111,18.7722,18.8111,24600.0
2007-10-17 09:55:00,28.98,29.02,28.93,28.93,37600.0,18.8046,18.8306,18.7722,18.7722,37600.0
2007-10-17 10:00:00,28.93,29.04,28.91,29.03,20600.0,18.7722,18.8436,18.7592,18.8371,20600.0
2007-10-17 10:05:00,29.03,29.04,29.0,29.03,18600.0,18.8371,18.8436,18.8176,18.8371,18600.0
2007-10-17 10:10:00,29.02,29.05,29.0,29.0,21800.0,18.8306,18.85,18.8176,18.8176,21800.0
2007-10-17 10:15:00,29.0,29.04,28.97,29.0,20000.0,18.8176,18.8436,18.7981,18.8176,20000.0
2007-10-17 10:20:00,29.0,29.04,28.96,28.98,22400.0,18.8176,18.8436,18.7916,18.8046,22400.0
2007-10-17 10:25:00,28.99,29.01,28.98,29.0,14400.0,18.8111,18.8241,18.8046,18.8176,14400.0
2007-10-17 10:30:00,28.99,29.15,28.99,29.13,61600.0,18.8111,18.9149,18.8111,18.902,61600.0
2007-10-17 10:35:00,29.13,29.13,28.97,28.97,31000.0,18.902,18.902,18.7981,18.7981,31000.0
2007-10-17 10:40:00,28.97,28.98,28.96,28.98,19000.0,18.7981,18.8046,18.7916,18.8046,19000.0
2007-10-17 10:45:00,28.97,28.99,28.93,28.93,15000.0,18.7981,18.8111,18.7722,18.7722,15000.0
2007-10-17 10:50:00,28.94,28.95,28.83,28.83,34600.0,18.7787,18.7852,18.7073,18.7073,34600.0
2007-10-17 10:55:00,28.82,28.87,28.82,28.84,37600.0,18.7008,18.7332,18.7008,18.7138,37600.0
2007-10-17 11:00:00,28.84,28.84,28.76,28.76,32600.0,18.7138,18.7138,18.6619,18.6619,32600.0
2007-10-17 11:05:00,28.76,28.76,28.71,28.73,30600.0,18.6619,18.6619,18.6294,18.6424,30600.0
2007-10-17 11:10:00,28.72,28.78,28.72,28.77,15600.0,18.6359,18.6748,18.6359,18.6684,15600.0
2007-10-17 11:15:00,28.77,28.78,28.72,28.75,36000.0,18.6684,18.6748,18.6359,18.6554,36000.0
2007-10-17 11:20:00,28.73,28.73,28.68,28.71,28800.0,18.6424,18.6424,18.61,18.6294,28800.0
2007-10-17 11:25:00,28.71,28.71,28.66,28.68,41000.0,18.6294,18.6294,18.597,18.61,41000.0
2007-10-17 11:30:00,28.68,28.75,28.65,28.73,53600.0,18.61,18.6554,18.5905,18.6424,53600.0
2007-10-17 11:35:00,28.75,28.76,28.73,28.75,17800.0,18.6554,18.6619,18.6424,18.6554,17800.0
2007-10-17 11:40:00,28.75,28.77,28.74,28.75,24000.0,18.6554,18.6684,18.6489,18.6554,24000.0
2007-10-17 11:45:00,28.75,28.77,28.75,28.75,8000.0,18.6554,18.6684,18.6554,18.6554,8000.0
2007-10-17 11:50:00,28.75,28.8,28.75,28.76,72800.0,18.6554,18.6878,18.6554,18.6619,72800.0
2007-10-17 11:55:00,28.76,28.76,28.73,28.75,51400.0,18.6619,18.6619,18.6424,18.6554,51400.0
2007-10-17 12:00:00,28.75,28.77,28.75,28.77,13200.0,18.6554,18.6684,18.6554,18.6684,13200.0
2007-10-17 12:05:00,28.77,28.79,28.76,28.79,136800.0,18.6684,18.6813,18.6619,18.6813,136800.0
2007-10-17 12:10:00,28.78,28.82,28.78,28.81,46000.0,18.6748,18.7008,18.6748,18.6943,46000.0
2007-10-17 12:15:00,28.81,28.84,28.79,28.79,14800.0,18.6943,18.7138,18.6813,18.6813,14800.0
2007-10-17 12:20:00,28.8,28.8,28.77,28.77,34200.0,18.6878,18.6878,18.6684,18.6684,34200.0
2007-10-17 12:25:00,28.77,28.78,28.7,28.7,70800.0,18.6684,18.6748,18.6229,18.6229,70800.0
2007-10-17 12:30:00,28.71,28.74,28.71,28.72,439000.0,18.6294,18.6489,18.6294,18.6359,439000.0
2007-10-17 12:35:00,28.72,28.77,28.72,28.75,88800.0,18.6359,18.6684,18.6359,18.6554,88800.0
2007-10-17 12:40:00,28.75,28.77,28.75,28.75,30400.0,18.6554,18.6684,18.6554,18.6554,30400.0
2007-10-17 12:45:00,28.76,28.78,28.75,28.77,18800.0,18.6619,18.6748,18.6554,18.6684,18800.0
2007-10-17 12:50:00,28.77,28.78,28.74,28.74,12800.0,18.6684,18.6748,18.6489,18.6489,12800.0
2007-10-17 12:55:00,28.75,28.75,28.71,28.72,50400.0,18.6554,18.6554,18.6294,18.6359,50400.0
2007-10-17 13:00:00,28.72,28.75,28.7,28.75,34600.0,18.6359,18.6554,18.6229,18.6554,34600.0
2007-10-17 13:05:00,28.75,28.77,28.64,28.66,55600.0,18.6554,18.6684,18.584,18.597,55600.0
2007-10-17 13:10:00,28.66,28.69,28.61,28.68,62000.0,18.597,18.6165,18.5645,18.61,62000.0
2007-10-17 13:15:00,28.7,28.72,28.68,28.68,24200.0,18.6229,18.6359,18.61,18.61,24200.0
2007-10-17 13:20:00,28.68,28.7,28.68,28.68,12000.0,18.61,18.6229,18.61,18.61,12000.0
2007-10-17 13:25:00,28.68,28.68,28.64,28.65,27600.0,18.61,18.61,18.584,18.5905,27600.0
2007-10-17 13:30:00,28.65,28.7,28.65,28.67,18400.0,18.5905,18.6229,18.5905,18.6035,18400.0
2007-10-17 13:35:00,28.68,28.72,28.65,28.65,27400.0,18.61,18.6359,18.5905,18.5905,27400.0
2007-10-17 13:40:00,28.65,28.66,28.6,28.61,18400.0,18.5905,18.597,18.5581,18.5645,18400.0
2007-10-17 13:45:00,28.61,28.62,28.56,28.56,41200.0,18.5645,18.571,18.5321,18.5321,41200.0
2007-10-17 13:50:00,28.56,28.58,28.43,28.5,45000.0,18.5321,18.5451,18.4477,18.4932,45000.0
2007-10-17 13:55:00,28.5,28.51,28.43,28.43,82800.0,18.4932,18.4997,18.4477,18.4477,82800.0
2007-10-17 14:00:00,28.43,28.48,28.39,28.42,185600.0,18.4477,18.4802,18.4218,18.4413,185600.0
2007-10-17 14:05:00,28.42,28.5,28.42,28.5,58800.0,18.4413,18.4932,18.4413,18.4932,58800.0
2007-10-17 14:10:00,28.5,28.56,28.43,28.55,90800.0,18.4932,18.5321,18.4477,18.5256,90800.0
2007-10-17 14:15:00,28.55,28.55,28.47,28.52,48600.0,18.5256,18.5256,18.4737,18.5061,48600.0
2007-10-17 14:20:00,28.53,28.54,28.49,28.5,44800.0,18.5126,18.5191,18.4867,18.4932,44800.0
2007-10-17 14:25:00,28.49,28.51,28.48,28.48,45000.0,18.4867,18.4997,18.4802,18.4802,45000.0
2007-10-17 14:30:00,28.48,28.48,28.41,28.43,57000.0,18.4802,18.4802,18.4348,18.4477,57000.0
2007-10-17 14:35:00,28.44,28.49,28.42,28.46,57800.0,18.4542,18.4867,18.4413,18.4672,57800.0
2007-10-17 14:40:00,28.45,28.55,28.45,28.55,13200.0,18.4607,18.5256,18.4607,18.5256,13200.0
2007-10-17 14:45:00,28.54,28.57,28.52,28.53,14600.0,18.5191,18.5386,18.5061,18.5126,14600.0
2007-10-17 14:50:00,28.53,28.54,28.45,28.46,13200.0,18.5126,18.5191,18.4607,18.4672,13200.0
2007-10-17 14:55:00,28.47,28.55,28.47,28.54,24000.0,18.4737,18.5256,18.4737,18.5191,24000.0
2007-10-17 15:00:00,28.55,28.63,28.53,28.59,30200.0,18.5256,18.5775,18.5126,18.5516,30200.0
2007-10-17 15:05:00,28.58,28.68,28.58,28.67,52600.0,18.5451,18.61,18.5451,18.6035,52600.0
2007-10-17 15:10:00,28.66,28.69,28.64,28.69,21600.0,18.597,18.6165,18.584,18.6165,21600.0
2007-10-17 15:15:00,28.7,28.79,28.69,28.76,62400.0,18.6229,18.6813,18.6165,18.6619,62400.0
2007-10-17 15:20:00,28.75,28.75,28.69,28.7,53600.0,18.6554,18.6554,18.6165,18.6229,53600.0
2007-10-17 15:25:00,28.69,28.72,28.68,28.71,36800.0,18.6165,18.6359,18.61,18.6294,36800.0
2007-10-17 15:30:00,28.71,28.71,28.6,28.6,58200.0,18.6294,18.6294,18.5581,18.5581,58200.0
2007-10-17 15:35:00,28.6,28.64,28.57,28.57,44600.0,18.5581,18.584,18.5386,18.5386,44600.0
2007-10-17 15:40:00,28.59,28.68,28.57,28.66,46400.0,18.5516,18.61,18.5386,18.597,46400.0
2007-10-17 15:45:00,28.66,28.73,28.66,28.73,57000.0,18.597,18.6424,18.597,18.6424,57000.0
2007-10-17 15:50:00,28.73,28.78,28.72,28.75,83400.0,18.6424,18.6748,18.6359,18.6554,83400.0
2007-10-17 15:55:00,28.77,28.82,28.72,28.78,195800.0,18.6684,18.7008,18.6359,18.6748,195800.0
2007-10-18 09:30:00,28.69,28.74,28.54,28.73,53200.0,18.6165,18.6489,18.5191,18.6424,53200.0
2007-10-18 09:35:00,28.72,28.76,28.6,28.75,42200.0,18.6359,18.6619,18.5581,18.6554,42200.0
2007-10-18 09:40:00,28.74,28.8,28.6,28.63,43600.0,18.6489,18.6878,18.5581,18.5775,43600.0
2007-10-18 09:45:00,28.64,28.66,28.54,28.66,25800.0,18.584,18.597,18.5191,18.597,25800.0
2007-10-18 09:50:00,28.65,28.79,28.65,28.71,27800.0,18.5905,18.6813,18.5905,18.6294,27800.0
2007-10-18 09:55:00,28.72,28.76,28.69,28.69,16400.0,18.6359,18.6619,18.6165,18.6165,16400.0
2007-10-18 10:00:00,28.67,28.69,28.61,28.65,30600.0,18.6035,18.6165,18.5645,18.5905,30600.0
2007-10-18 10:05:00,28.65,28.67,28.62,28.65,15800.0,18.5905,18.6035,18.571,18.5905,15800.0
2007-10-18 10:10:00,28.65,28.67,28.63,28.66,9800.0,18.5905,18.6035,18.5775,18.597,9800.0
2007-10-18 10:15:00,28.67,28.73,28.66,28.71,13600.0,18.6035,18.6424,18.597,18.6294,13600.0
2007-10-18 10:20:00,28.71,28.75,28.71,28.72,14400.0,18.6294,18.6554,18.6294,18.6359,14400.0
2007-10-18 10:25:00,28.72,28.78,28.7,28.77,24000.0,18.6359,18.6748,18.6229,18.6684,24000.0
2007-10-18 10:30:00,28.79,28.8,28.75,28.77,20200.0,18.6813,18.6878,18.6554,18.6684,20200.0
2007-10-18 10:35:00,28.78,28.79,28.72,28.77,38200.0,18.6748,18.6813,18.6359,18.6684,38200.0
2007-10-18 10:40:00,28.76,28.81,28.75,28.8,45600.0,18.6619,18.6943,18.6554,18.6878,45600.0
2007-10-18 10:45:00,28.79,28.84,28.79,28.82,18000.0,18.6813,18.7138,18.6813,18.7008,18000.0
2007-10-18 10:50:00,28.82,28.86,28.81,28.86,21200.0,18.7008,18.7268,18.6943,18.7268,21200.0
2007-10-18 10:55:00,28.86,28.88,28.83,28.83,15600.0,18.7268,18.7397,18.7073,18.7073,15600.0
2007-10-18 11:00:00,28.83,28.87,28.83,28.85,18000.0,18.7073,18.7332,18.7073,18.7203,18000.0
2007-10-18 11:05:00,28.83,28.86,28.81,28.81,30400.0,18.7073,18.7268,18.6943,18.6943,30400.0
2007-10-18 11:10:00,28.8,28.8,28.73,28.73,17200.0,18.6878,18.6878,18.6424,18.6424,17200.0
2007-10-18 11:15:00,28.74,28.74,28.7,28.71,16600.0,18.6489,18.6489,18.6229,18.6294,16600.0
2007-10-18 11:20:00,28.71,28.71,28.67,28.67,14400.0,18.6294,18.6294,18.6035,18.6035,14400.0
2007-10-18 11:25:00,28.67,28.68,28.65,28.67,18000.0,18.6035,18.61,18.5905,18.6035,18000.0
2007-10-18 11:30:00,28.67,28.75,28.67,28.75,20200.0,18.6035,18.6554,18.6035,18.6554,20200.0
2007-10-18 11:35:00,28.74,28.77,28.73,28.77,17000.0,18.6489,18.6684,18.6424,18.6684,17000.0
2007-10-18 11:40:00,28.77,28.77,28.69,28.7,30200.0,18.6684,18.6684,18.6165,18.6229,30200.0
2007-10-18 11:45:00,28.7,28.71,28.69,28.69,29000.0,18.6229,18.6294,18.6165,18.6165,29000.0
2007-10-18 11:50:00,28.69,28.71,28.68,28.68,20800.0,18.6165,18.6294,18.61,18.61,20800.0
2007-10-18 11:55:00,28.69,28.7,28.68,28.7,21600.0,18.6165,18.6229,18.61,18.6229,21600.0
2007-10-18 12:00:00,28.7,28.7,28.67,28.69,42200.0,18.6229,18.6229,18.6035,18.6165,42200.0
2007-10-18 12:05:00,28.7,28.7,28.69,28.7,11600.0,18.6229,18.6229,18.6165,18.6229,11600.0
2007-10-18 12:10:00,28.7,28.7,28.68,28.68,24400.0,18.6229,18.6229,18.61,18.61,24400.0
2007-10-18 12:15:00,28.68,28.69,28.67,28.68,13000.0,18.61,18.6165,18.6035,18.61,13000.0
2007-10-18 12:20:00,28.7,28.75,28.69,28.75,42200.0,18.6229,18.6554,18.6165,18.6554,42200.0
2007-10-18 12:25:00,28.75,28.75,28.73,28.73,14600.0,18.6554,18.6554,18.6424,18.6424,14600.0
2007-10-18 12:30:00,28.75,28.76,28.74,28.75,9600.0,18.6554,18.6619,18.6489,18.6554,9600.0
2007-10-18 12:35:00,28.75,28.76,28.73,28.74,21000.0,18.6554,18.6619,18.6424,18.6489,21000.0
2007-10-18 12:40:00,28.75,28.77,28.74,28.75,10400.0,18.6554,18.6684,18.6489,18.6554,10400.0
2007-10-18 12:45:00,28.76,28.77,28.75,28.76,18800.0,18.6619,18.6684,18.6554,18.6619,18800.0
2007-10-18 12:50:00,28.75,28.8,28.75,28.75,22800.0,18.6554,18.6878,18.6554,18.6554,22800.0
2007-10-18 12:55:00,28.75,28.75,28.72,28.74,11000.0,18.6554,18.6554,18.6359,18.6489,11000.0
2007-10-18 13:00:00,28.74,28.75,28.73,28.75,7600.0,18.6489,18.6554,18.6424,18.6554,7600.0
2007-10-18 13:05:00,28.75,28.77,28.74,28.77,9200.0,18.6554,18.6684,18.6489,18.6684,9200.0
2007-10-18 13:10:00,28.76,28.76,28.72,28.74,9000.0,18.6619,18.6619,18.6359,18.6489,9000.0
2007-10-18 13:15:00,28.74,28.8,28.73,28.79,24800.0,18.6489,18.6878,18.6424,18.6813,24800.0
2007-10-18 13:20:00,28.79,28.81,28.77,28.77,7200.0,18.6813,18.6943,18.6684,18.6684,7200.0
2007-10-18 13:25:00,28.78,28.78,28.75,28.77,6800.0,18.6748,18.6748,18.6554,18.6684,6800.0
2007-10-18 13:30:00,28.77,28.86,28.76,28.86,13800.0,18.6684,18.7268,18.6619,18.7268,13800.0
2007-10-18 13:35:00,28.85,28.86,28.81,28.86,22400.0,18.7203,18.7268,18.6943,18.7268,22400.0
2007-10-18 13:40:00,28.85,28.92,28.85,28.9,29200.0,18.7203,18.7657,18.7203,18.7527,29200.0
2007-10-18 13:45:00,28.89,28.93,28.86,28.92,18000.0,18.7462,18.7722,18.7268,18.7657,18000.0
2007-10-18 13:50:00,28.92,28.96,28.91,28.93,38600.0,18.7657,18.7916,18.7592,18.7722,38600.0
2007-10-18 13:55:00,28.93,28.99,28.93,28.97,33600.0,18.7722,18.8111,18.7722,18.7981,33600.0
2007-10-18 14:00:00,28.97,29.1,28.96,29.09,74600.0,18.7981,18.8825,18.7916,18.876,74600.0
2007-10-18 14:05:00,29.08,29.11,29.06,29.07,44000.0,18.8695,18.889,18.8565,18.863,44000.0
2007-10-18 14:10:00,29.07,29.09,29.06,29.06,16000.0,18.863,18.876,18.8565,18.8565,16000.0
2007-10-18 14:15:00,29.06,29.07,29.04,29.04,23400.0,18.8565,18.863,18.8436,18.8436,23400.0
2007-10-18 14:20:00,29.04,29.05,29.02,29.02,34000.0,18.8436,18.85,18.8306,18.8306,34000.0
2007-10-18 14:25:00,29.02,29.03,28.98,29.01,15200.0,18.8306,18.8371,18.8046,18.8241,15200.0
2007-10-18 14:30:00,29.0,29.0,28.95,28.97,22200.0,18.8176,18.8176,18.7852,18.7981,22200.0
2007-10-18 14:35:00,28.97,28.97,28.93,28.97,19200.0,18.7981,18.7981,18.7722,18.7981,19200.0
2007-10-18 14:40:00,28.97,29.0,28.96,28.98,19200.0,18.7981,18.8176,18.7916,18.8046,19200.0
2007-10-18 14:45:00,28.97,28.97,28.88,28.88,17000.0,18.7981,18.7981,18.7397,18.7397,17000.0
2007-10-18 14:50:00,28.9,28.91,28.87,28.9,17200.0,18.7527,18.7592,18.7332,18.7527,17200.0
2007-10-18 14:55:00,28.9,28.92,28.88,28.88,20600.0,18.7527,18.7657,18.7397,18.7397,20600.0
2007-10-18 15:00:00,28.88,28.97,28.86,28.96,30200.0,18.7397,18.7981,18.7268,18.7916,30200.0
2007-10-18 15:05:00,28.97,29.0,28.95,28.98,49200.0,18.7981,18.8176,18.7852,18.8046,49200.0
2007-10-18 15:10:00,28.97,29.04,28.97,29.0,41400.0,18.7981,18.8436,18.7981,18.8176,41400.0
2007-10-18 15:15:00,29.0,29.02,28.98,29.0,41400.0,18.8176,18.8306,18.8046,18.8176,41400.0
2007-10-18 15:20:00,29.0,29.01,28.95,28.95,22800.0,18.8176,18.8241,18.7852,18.7852,22800.0
2007-10-18 15:25:00,28.95,28.98,28.93,28.95,33800.0,18.7852,18.8046,18.7722,18.7852,33800.0
2007-10-18 15:30:00,28.94,28.95,28.91,28.94,80200.0,18.7787,18.7852,18.7592,18.7787,80200.0
2007-10-18 15:35:00,28.95,29.01,28.94,29.0,67000.0,18.7852,18.8241,18.7787,18.8176,67000.0
2007-10-18 15:40:00,29.0,29.03,28.98,28.98,33200.0,18.8176,18.8371,18.8046,18.8046,33200.0
2007-10-18 15:45:00,28.98,29.04,28.93,29.02,73600.0,18.8046,18.8436,18.7722,18.8306,73600.0
2007-10-18 15:50:00,29.02,29.02,28.98,29.01,52000.0,18.8306,18.8306,18.8046,18.8241,52000.0
2007-10-18 15:55:00,29.02,29.02,28.95,28.95,82000.0,18.8306,18.8306,18.7852,18.7852,82000.0
2007-10-19 09:30:00,28.86,28.89,28.8,28.83,705400.0,18.7268,18.7462,18.6878,18.7073,705400.0
2007-10-19 09:35:00,28.84,28.85,28.81,28.82,22600.0,18.7138,18.7203,18.6943,18.7008,22600.0
2007-10-19 09:40:00,28.81,28.88,28.81,28.85,50200.0,18.6943,18.7397,18.6943,18.7203,50200.0
2007-10-19 09:45:00,28.85,28.87,28.82,28.83,53800.0,18.7203,18.7332,18.7008,18.7073,53800.0
2007-10-19 09:50:00,28.83,28.89,28.82,28.88,50400.0,18.7073,18.7462,18.7008,18.7397,50400.0
2007-10-19 09:55:00,28.87,28.87,28.79,28.84,65000.0,18.7332,18.7332,18.6813,18.7138,65000.0
2007-10-19 10:00:00,28.84,28.86,28.72,28.73,55600.0,18.7138,18.7268,18.6359,18.6424,55600.0
2007-10-19 10:05:00,28.71,28.71,28.61,28.64,57000.0,18.6294,18.6294,18.5645,18.584,57000.0
2007-10-19 10:10:00,28.64,28.68,28.61,28.68,66800.0,18.584,18.61,18.5645,18.61,66800.0
2007-10-19 10:15:00,28.68,28.74,28.68,28.73,45400.0,18.61,18.6489,18.61,18.6424,45400.0
2007-10-19 10:20:00,28.73,28.73,28.67,28.67,39200.0,18.6424,18.6424,18.6035,18.6035,39200.0
2007-10-19 10:25:00,28.66,28.68,28.61,28.61,39800.0,18.597,18.61,18.5645,18.5645,39800.0
2007-10-19 10:30:00,28.63,28.64,28.61,28.61,58200.0,18.5775,18.584,18.5645,18.5645,58200.0
2007-10-19 10:35:00,28.61,28.64,28.61,28.61,25000.0,18.5645,18.584,18.5645,18.5645,25000.0
2007-10-19 10:40:00,28.61,28.61,28.6,28.61,28200.0,18.5645,18.5645,18.5581,18.5645,28200.0
2007-10-19 10:45:00,28.61,28.66,28.61,28.62,17400.0,18.5645,18.597,18.5645,18.571,17400.0
2007-10-19 10:50:00,28.61,28.63,28.6,28.62,28200.0,18.5645,18.5775,18.5581,18.571,28200.0
2007-10-19 10:55:00,28.61,28.61,28.53,28.54,68000.0,18.5645,18.5645,18.5126,18.5191,68000.0
2007-10-19 11:00:00,28.55,28.57,28.52,28.57,24200.0,18.5256,18.5386,18.5061,18.5386,24200.0
2007-10-19 11:05:00,28.57,28.6,28.53,28.59,62200.0,18.5386,18.5581,18.5126,18.5516,62200.0
2007-10-19 11:10:00,28.58,28.63,28.58,28.61,23000.0,18.5451,18.5775,18.5451,18.5645,23000.0
2007-10-19 11:15:00,28.61,28.62,28.6,28.6,23000.0,18.5645,18.571,18.5581,18.5581,23000.0
2007-10-19 11:20:00,28.6,28.61,28.58,28.61,31400.0,18.5581,18.5645,18.5451,18.5645,31400.0
2007-10-19 11:25:00,28.61,28.61,28.6,28.6,18000.0,18.5645,18.5645,18.5581,18.5581,18000.0
2007-10-19 11:30:00,28.6,28.61,28.57,28.61,58400.0,18.5581,18.5645,18.5386,18.5645,58400.0
2007-10-19 11:35:00,28.61,28.74,28.61,28.73,29000.0,18.5645,18.6489,18.5645,18.6424,29000.0
2007-10-19 11:40:00,28.71,28.77,28.71,28.75,19800.0,18.6294,18.6684,18.6294,18.6554,19800.0
2007-10-19 11:45:00,28.75,28.78,28.74,28.78,25000.0,18.6554,18.6748,18.6489,18.6748,25000.0
2007-10-19 11:50:00,28.78,28.82,28.73,28.8,31200.0,18.6748,18.7008,18.6424,18.6878,31200.0
2007-10-19 11:55:00,28.8,28.83,28.75,28.77,26600.0,18.6878,18.7073,18.6554,18.6684,26600.0
2007-10-19 12:00:00,28.76,28.76,28.63,28.65,34400.0,18.6619,18.6619,18.5775,18.5905,34400.0
2007-10-19 12:05:00,28.65,28.75,28.65,28.75,43600.0,18.5905,18.6554,18.5905,18.6554,43600.0
2007-10-19 12:10:00,28.75,28.8,28.75,28.75,25800.0,18.6554,18.6878,18.6554,18.6554,25800.0
2007-10-19 12:15:00,28.75,28.8,28.75,28.79,24800.0,18.6554,18.6878,18.6554,18.6813,24800.0
2007-10-19 12:20:00,28.8,28.82,28.77,28.78,40400.0,18.6878,18.7008,18.6684,18.6748,40400.0
2007-10-19 12:25:00,28.78,28.8,28.77,28.77,31600.0,18.6748,18.6878,18.6684,18.6684,31600.0
2007-10-19 12:30:00,28.77,28.79,28.75,28.75,41000.0,18.6684,18.6813,18.6554,18.6554,41000.0
2007-10-19 12:35:00,28.76,28.77,28.72,28.77,45600.0,18.6619,18.6684,18.6359,18.6684,45600.0
2007-10-19 12:40:00,28.77,28.82,28.75,28.78,38600.0,18.6684,18.7008,18.6554,18.6748,38600.0
2007-10-19 12:45:00,28.78,28.8,28.76,28.8,26000.0,18.6748,18.6878,18.6619,18.6878,26000.0
2007-10-19 12:50:00,28.8,28.8,28.75,28.77,16200.0,18.6878,18.6878,18.6554,18.6684,16200.0
2007-10-19 12:55:00,28.77,28.78,28.75,28.77,18200.0,18.6684,18.6748,18.6554,18.6684,18200.0
2007-10-19 13:00:00,28.75,28.77,28.7,28.73,22400.0,18.6554,18.6684,18.6229,18.6424,22400.0
2007-10-19 13:05:00,28.73,28.8,28.72,28.75,31200.0,18.6424,18.6878,18.6359,18.6554,31200.0
2007-10-19 13:10:00,28.75,28.75,28.73,28.75,16200.0,18.6554,18.6554,18.6424,18.6554,16200.0
2007-10-19 13:15:00,28.74,28.75,28.65,28.65,25400.0,18.6489,18.6554,18.5905,18.5905,25400.0
2007-10-19 13:20:00,28.65,28.65,28.55,28.56,61400.0,18.5905,18.5905,18.5256,18.5321,61400.0
2007-10-19 13:25:00,28.56,28.65,28.56,28.64,48000.0,18.5321,18.5905,18.5321,18.584,48000.0
2007-10-19 13:30:00,28.62,28.64,28.59,28.59,13800.0,18.571,18.584,18.5516,18.5516,13800.0
2007-10-19 13:35:00,28.6,28.6,28.57,28.58,48800.0,18.5581,18.5581,18.5386,18.5451,48800.0
2007-10-19 13:40:00,28.58,28.6,28.57,28.58,27600.0,18.5451,18.5581,18.5386,18.5451,27600.0
2007-10-19 13:45:00,28.59,28.62,28.58,28.6,34800.0,18.5516,18.571,18.5451,18.5581,34800.0
2007-10-19 13:50:00,28.6,28.63,28.59,28.61,14200.0,18.5581,18.5775,18.5516,18.5645,14200.0
2007-10-19 13:55:00,28.61,28.66,28.58,28.59,25400.0,18.5645,18.597,18.5451,18.5516,25400.0
2007-10-19 14:00:00,28.59,28.59,28.51,28.53,32800.0,18.5516,18.5516,18.4997,18.5126,32800.0
2007-10-19 14:05:00,28.55,28.58,28.5,28.5,22800.0,18.5256,18.5451,18.4932,18.4932,22800.0
2007-10-19 14:10:00,28.5,28.55,28.49,28.49,24600.0,18.4932,18.5256,18.4867,18.4867,24600.0
2007-10-19 14:15:00,28.49,28.5,28.47,28.49,33000.0,18.4867,18.4932,18.4737,18.4867,33000.0
2007-10-19 14:20:00,28.49,28.53,28.47,28.52,61200.0,18.4867,18.5126,18.4737,18.5061,61200.0
2007-10-19 14:25:00,28.53,28.57,28.49,28.5,37800.0,18.5126,18.5386,18.4867,18.4932,37800.0
2007-10-19 14:30:00,28.52,28.57,28.5,28.56,30400.0,18.5061,18.5386,18.4932,18.5321,30400.0
2007-10-19 14:35:00,28.57,28.58,28.47,28.56,37200.0,18.5386,18.5451,18.4737,18.5321,37200.0
2007-10-19 14:40:00,28.58,28.6,28.5,28.54,41800.0,18.5451,18.5581,18.4932,18.5191,41800.0
2007-10-19 14:45:00,28.55,28.6,28.49,28.58,35400.0,18.5256,18.5581,18.4867,18.5451,35400.0
2007-10-19 14:50:00,28.58,28.58,28.49,28.5,56800.0,18.5451,18.5451,18.4867,18.4932,56800.0
2007-10-19 14:55:00,28.51,28.57,28.5,28.54,65200.0,18.4997,18.5386,18.4932,18.5191,65200.0
2007-10-19 15:00:00,28.54,28.6,28.54,28.54,47000.0,18.5191,18.5581,18.5191,18.5191,47000.0
2007-10-19 15:05:00,28.55,28.63,28.53,28.63,57000.0,18.5256,18.5775,18.5126,18.5775,57000.0
2007-10-19 15:10:00,28.61,28.64,28.57,28.58,72000.0,18.5645,18.584,18.5386,18.5451,72000.0
2007-10-19 15:15:00,28.58,28.58,28.48,28.51,62400.0,18.5451,18.5451,18.4802,18.4997,62400.0
2007-10-19 15:20:00,28.51,28.53,28.45,28.53,78800.0,18.4997,18.5126,18.4607,18.5126,78800.0
2007-10-19 15:25:00,28.53,28.56,28.47,28.47,72400.0,18.5126,18.5321,18.4737,18.4737,72400.0
2007-10-19 15:30:00,28.46,28.49,28.37,28.46,86400.0,18.4672,18.4867,18.4088,18.4672,86400.0
2007-10-19 15:35:00,28.46,28.58,28.38,28.54,109400.0,18.4672,18.5451,18.4153,18.5191,109400.0
2007-10-19 15:40:00,28.55,28.57,28.38,28.46,77000.0,18.5256,18.5386,18.4153,18.4672,77000.0
2007-10-19 15:45:00,28.46,28.47,28.32,28.36,102000.0,18.4672,18.4737,18.3764,18.4023,102000.0
2007-10-19 15:50:00,28.36,28.41,28.31,28.35,150000.0,18.4023,18.4348,18.3699,18.3958,150000.0
2007-10-19 15:55:00,28.36,28.42,28.35,28.36,163600.0,18.4023,18.4413,18.3958,18.4023,163600.0
2007-10-22 09:30:00,28.24,28.41,28.17,28.35,59600.0,18.3245,18.4348,18.279,18.3958,59600.0
2007-10-22 09:35:00,28.38,28.57,28.35,28.52,60400.0,18.4153,18.5386,18.3958,18.5061,60400.0
2007-10-22 09:40:00,28.52,28.57,28.43,28.45,76800.0,18.5061,18.5386,18.4477,18.4607,76800.0
2007-10-22 09:45:00,28.45,28.5,28.35,28.47,58800.0,18.4607,18.4932,18.3958,18.4737,58800.0
2007-10-22 09:50:00,28.48,28.58,28.45,28.57,55800.0,18.4802,18.5451,18.4607,18.5386,55800.0
2007-10-22 09:55:00,28.57,28.61,28.5,28.5,43200.0,18.5386,18.5645,18.4932,18.4932,43200.0
2007-10-22 10:00:00,28.52,28.52,28.45,28.5,30000.0,18.5061,18.5061,18.4607,18.4932,30000.0
2007-10-22 10:05:00,28.5,28.58,28.5,28.53,18000.0,18.4932,18.5451,18.4932,18.5126,18000.0
2007-10-22 10:10:00,28.53,28.74,28.53,28.73,41200.0,18.5126,18.6489,18.5126,18.6424,41200.0
2007-10-22 10:15:00,28.74,28.74,28.6,28.61,41200.0,18.6489,18.6489,18.5581,18.5645,41200.0
2007-10-22 10:20:00,28.61,28.61,28.58,28.59,19000.0,18.5645,18.5645,18.5451,18.5516,19000.0
2007-10-22 10:25:00,28.6,28.67,28.59,28.66,20200.0,18.5581,18.6035,18.5516,18.597,20200.0
2007-10-22 10:30:00,28.67,28.77,28.6,28.75,74400.0,18.6035,18.6684,18.5581,18.6554,74400.0
2007-10-22 10:35:00,28.75,28.75,28.62,28.66,38600.0,18.6554,18.6554,18.571,18.597,38600.0
2007-10-22 10:40:00,28.66,28.69,28.63,28.65,26000.0,18.597,18.6165,18.5775,18.5905,26000.0
2007-10-22 10:45:00,28.65,28.65,28.56,28.56,21200.0,18.5905,18.5905,18.5321,18.5321,21200.0
2007-10-22 10:50:00,28.56,28.6,28.53,28.58,91800.0,18.5321,18.5581,18.5126,18.5451,91800.0
2007-10-22 10:55:00,28.58,28.84,28.55,28.82,115600.0,18.5451,18.7138,18.5256,18.7008,115600.0
2007-10-22 11:00:00,28.82,28.83,28.75,28.81,42600.0,18.7008,18.7073,18.6554,18.6943,42600.0
2007-10-22 11:05:00,28.82,28.84,28.8,28.83,40000.0,18.7008,18.7138,18.6878,18.7073,40000.0
2007-10-22 11:10:00,28.82,28.84,28.75,28.79,62400.0,18.7008,18.7138,18.6554,18.6813,62400.0
2007-10-22 11:15:00,28.8,28.91,28.8,28.84,148400.0,18.6878,18.7592,18.6878,18.7138,148400.0
2007-10-22 11:20:00,28.85,28.98,28.85,28.95,94600.0,18.7203,18.8046,18.7203,18.7852,94600.0
2007-10-22 11:25:00,28.95,29.06,28.95,29.05,83200.0,18.7852,18.8565,18.7852,18.85,83200.0
2007-10-22 11:30:00,29.06,29.06,29.0,29.03,32400.0,18.8565,18.8565,18.8176,18.8371,32400.0
2007-10-22 11:35:00,29.03,29.05,28.99,29.04,103800.0,18.8371,18.85,18.8111,18.8436,103800.0
2007-10-22 11:40:00,29.05,29.11,29.01,29.01,40600.0,18.85,18.889,18.8241,18.8241,40600.0
2007-10-22 11:45:00,29.02,29.05,28.97,29.04,78400.0,18.8306,18.85,18.7981,18.8436,78400.0
2007-10-22 11:50:00,29.04,29.05,28.96,28.98,138200.0,18.8436,18.85,18.7916,18.8046,138200.0
2007-10-22 11:55:00,28.98,29.01,28.95,28.97,32200.0,18.8046,18.8241,18.7852,18.7981,32200.0
2007-10-22 12:00:00,28.97,28.99,28.96,28.98,40200.0,18.7981,18.8111,18.7916,18.8046,40200.0
2007-10-22 12:05:00,28.98,28.99,28.98,28.98,33400.0,18.8046,18.8111,18.8046,18.8046,33400.0
2007-10-22 12:10:00,28.98,28.98,28.86,28.88,37400.0,18.8046,18.8046,18.7268,18.7397,37400.0
2007-10-22 12:15:00,28.87,28.88,28.81,28.81,24400.0,18.7332,18.7397,18.6943,18.6943,24400.0
2007-10-22 12:20:00,28.81,28.86,28.79,28.86,236200.0,18.6943,18.7268,18.6813,18.7268,236200.0
2007-10-22 12:25:00,28.86,28.93,28.86,28.9,39000.0,18.7268,18.7722,18.7268,18.7527,39000.0
2007-10-22 12:30:00,28.89,28.91,28.89,28.9,15200.0,18.7462,18.7592,18.7462,18.7527,15200.0
2007-10-22 12:35:00,28.9,28.91,28.83,28.84,101000.0,18.7527,18.7592,18.7073,18.7138,101000.0
2007-10-22 12:40:00,28.84,28.85,28.83,28.84,18200.0,18.7138,18.7203,18.7073,18.7138,18200.0
2007-10-22 12:45:00,28.84,28.97,28.84,28.96,48200.0,18.7138,18.7981,18.7138,18.7916,48200.0
2007-10-22 12:50:00,28.97,29.05,28.95,29.03,32800.0,18.7981,18.85,18.7852,18.8371,32800.0
2007-10-22 12:55:00,29.03,29.13,29.03,29.1,44600.0,18.8371,18.902,18.8371,18.8825,44600.0
2007-10-22 13:00:00,29.09,29.16,29.08,29.11,66200.0,18.876,18.9214,18.8695,18.889,66200.0
2007-10-22 13:05:00,29.11,29.13,29.08,29.12,84600.0,18.889,18.902,18.8695,18.8955,84600.0
2007-10-22 13:10:00,29.12,29.13,29.08,29.13,105000.0,18.8955,18.902,18.8695,18.902,105000.0
2007-10-22 13:15:00,29.11,29.12,29.04,29.07,191000.0,18.889,18.8955,18.8436,18.863,191000.0
2007-10-22 13:20:00,29.07,29.09,29.04,29.06,122200.0,18.863,18.876,18.8436,18.8565,122200.0
2007-10-22 13:25:00,29.07,29.1,29.07,29.1,30200.0,18.863,18.8825,18.863,18.8825,30200.0
2007-10-22 13:30:00,29.11,29.11,28.9,29.1,17200.0,18.889,18.889,18.7527,18.8825,17200.0
2007-10-22 13:35:00,29.1,29.11,29.06,29.07,18200.0,18.8825,18.889,18.8565,18.863,18200.0
2007-10-22 13:40:00,29.07,29.1,29.06,29.1,140800.0,18.863,18.8825,18.8565,18.8825,140800.0
2007-10-22 13:45:00,29.08,29.15,29.08,29.14,71200.0,18.8695,18.9149,18.8695,18.9084,71200.0
2007-10-22 13:50:00,29.14,29.16,29.07,29.08,33800.0,18.9084,18.9214,18.863,18.8695,33800.0
2007-10-22 13:55:00,29.08,29.12,29.05,29.05,23000.0,18.8695,18.8955,18.85,18.85,23000.0
2007-10-22 14:00:00,29.06,29.08,29.04,29.06,20000.0,18.8565,18.8695,18.8436,18.8565,20000.0
2007-10-22 14:05:00,29.06,29.12,29.06,29.11,22000.0,18.8565,18.8955,18.8565,18.889,22000.0
2007-10-22 14:10:00,29.11,29.11,29.03,29.04,23800.0,18.889,18.889,18.8371,18.8436,23800.0
2007-10-22 14:15:00,29.04,29.06,29.03,29.05,30400.0,18.8436,18.8565,18.8371,18.85,30400.0
2007-10-22 14:20:00,29.05,29.06,29.04,29.05,22800.0,18.85,18.8565,18.8436,18.85,22800.0
2007-10-22 14:25:00,29.04,29.06,29.01,29.02,26400.0,18.8436,18.8565,18.8241,18.8306,26400.0
2007-10-22 14:30:00,29.02,29.08,29.02,29.04,47200.0,18.8306,18.8695,18.8306,18.8436,47200.0
2007-10-22 14:35:00,29.05,29.05,28.98,29.0,128200.0,18.85,18.85,18.8046,18.8176,128200.0
2007-10-22 14:40:00,28.99,29.11,28.99,29.11,134400.0,18.8111,18.889,18.8111,18.889,134400.0
2007-10-22 14:45:00,29.11,29.13,29.07,29.1,24800.0,18.889,18.902,18.863,18.8825,24800.0
2007-10-22 14:50:00,29.1,29.1,29.05,29.06,15000.0,18.8825,18.8825,18.85,18.8565,15000.0
2007-10-22 14:55:00,29.05,29.07,29.0,29.05,57200.0,18.85,18.863,18.8176,18.85,57200.0
2007-10-22 15:00:00,29.05,29.1,28.97,28.99,58200.0,18.85,18.8825,18.7981,18.8111,58200.0
2007-10-22 15:05:00,28.99,29.05,28.98,29.04,43600.0,18.8111,18.85,18.8046,18.8436,43600.0
2007-10-22 15:10:00,29.03,29.05,28.96,29.02,60800.0,18.8371,18.85,18.7916,18.8306,60800.0
2007-10-22 15:15:00,29.02,29.07,29.0,29.0,32800.0,18.8306,18.863,18.8176,18.8176,32800.0
2007-10-22 15:20:00,29.0,29.02,28.96,28.98,41800.0,18.8176,18.8306,18.7916,18.8046,41800.0
2007-10-22 15:25:00,28.99,29.08,28.96,29.03,89600.0,18.8111,18.8695,18.7916,18.8371,89600.0
2007-10-22 15:30:00,29.03,29.06,28.98,29.05,141600.0,18.8371,18.8565,18.8046,18.85,141600.0
2007-10-22 15:35:00,29.05,29.05,28.99,29.02,33800.0,18.85,18.85,18.8111,18.8306,33800.0
2007-10-22 15:40:00,29.02,29.07,29.01,29.06,30600.0,18.8306,18.863,18.8241,18.8565,30600.0
2007-10-22 15:45:00,29.06,29.09,29.04,29.09,56800.0,18.8565,18.876,18.8436,18.876,56800.0
2007-10-22 15:50:00,29.09,29.18,29.05,29.15,116600.0,18.876,18.9344,18.85,18.9149,116600.0
2007-10-22 15:55:00,29.15,29.17,29.08,29.16,100200.0,18.9149,18.9279,18.8695,18.9214,100200.0
2007-10-23 09:30:00,29.18,29.3,29.06,29.3,77000.0,18.9344,19.0123,18.8565,19.0123,77000.0
2007-10-23 09:35:00,29.3,29.42,29.18,29.34,163200.0,19.0123,19.0901,18.9344,19.0382,163200.0
2007-10-23 09:40:00,29.33,29.35,29.3,29.35,61600.0,19.0317,19.0447,19.0123,19.0447,61600.0
2007-10-23 09:45:00,29.35,29.37,29.3,29.31,98200.0,19.0447,19.0577,19.0123,19.0188,98200.0
2007-10-23 09:50:00,29.31,29.33,29.01,29.03,87400.0,19.0188,19.0317,18.8241,18.8371,87400.0
2007-10-23 09:55:00,29.03,29.07,28.97,29.04,119600.0,18.8371,18.863,18.7981,18.8436,119600.0
2007-10-23 10:00:00,29.05,29.26,29.02,29.21,92400.0,18.85,18.9863,18.8306,18.9539,92400.0
2007-10-23 10:05:00,29.24,29.32,29.21,29.25,61800.0,18.9733,19.0252,18.9539,18.9798,61800.0
2007-10-23 10:10:00,29.24,29.24,29.07,29.08,16000.0,18.9733,18.9733,18.863,18.8695,16000.0
2007-10-23 10:15:00,29.07,29.1,29.03,29.05,27800.0,18.863,18.8825,18.8371,18.85,27800.0
2007-10-23 10:20:00,29.03,29.06,29.02,29.04,14600.0,18.8371,18.8565,18.8306,18.8436,14600.0
2007-10-23 10:25:00,29.03,29.06,29.02,29.04,13800.0,18.8371,18.8565,18.8306,18.8436,13800.0
2007-10-23 10:30:00,29.06,29.21,28.99,29.2,124200.0,18.8565,18.9539,18.8111,18.9474,124200.0
2007-10-23 10:35:00,29.17,29.25,29.09,29.22,40200.0,18.9279,18.9798,18.876,18.9604,40200.0
2007-10-23 10:40:00,29.22,29.27,29.11,29.11,54600.0,18.9604,18.9928,18.889,18.889,54600.0
2007-10-23 10:45:00,29.11,29.29,29.11,29.28,52400.0,18.889,19.0058,18.889,18.9993,52400.0
2007-10-23 10:50:00,29.29,29.33,29.21,29.21,26400.0,19.0058,19.0317,18.9539,18.9539,26400.0
2007-10-23 10:55:00,29.21,29.22,29.15,29.17,45400.0,18.9539,18.9604,18.9149,18.9279,45400.0
2007-10-23 11:00:00,29.17,29.19,29.15,29.16,24200.0,18.9279,18.9409,18.9149,18.9214,24200.0
2007-10-23 11:05:00,29.16,29.17,29.03,29.1,25200.0,18.9214,18.9279,18.8371,18.8825,25200.0
2007-10-23 11:10:00,29.11,29.15,28.99,29.0,31400.0,18.889,18.9149,18.8111,18.8176,31400.0
2007-10-23 11:15:00,29.0,29.02,28.97,28.99,15600.0,18.8176,18.8306,18.7981,18.8111,15600.0
2007-10-23 11:20:00,29.0,29.03,28.96,28.96,57000.0,18.8176,18.8371,18.7916,18.7916,57000.0
2007-10-23 11:25:00,28.96,29.07,28.96,29.07,20400.0,18.7916,18.863,18.7916,18.863,20400.0
2007-10-23 11:30:00,29.06,29.08,29.0,29.03,23200.0,18.8565,18.8695,18.8176,18.8371,23200.0
2007-10-23 11:35:00,29.02,29.08,29.02,29.06,18800.0,18.8306,18.8695,18.8306,18.8565,18800.0
2007-10-23 11:40:00,29.06,29.14,29.04,29.13,16400.0,18.8565,18.9084,18.8436,18.902,16400.0
2007-10-23 11:45:00,29.14,29.23,29.13,29.18,54600.0,18.9084,18.9668,18.902,18.9344,54600.0
2007-10-23 11:50:00,29.18,29.28,29.18,29.26,28000.0,18.9344,18.9993,18.9344,18.9863,28000.0
2007-10-23 11:55:00,29.26,29.31,29.15,29.27,42000.0,18.9863,19.0188,18.9149,18.9928,42000.0
2007-10-23 12:00:00,29.27,29.33,29.18,29.18,42000.0,18.9928,19.0317,18.9344,18.9344,42000.0
2007-10-23 12:05:00,29.19,29.19,29.11,29.11,28400.0,18.9409,18.9409,18.889,18.889,28400.0
2007-10-23 12:10:00,29.11,29.15,29.09,29.12,12400.0,18.889,18.9149,18.876,18.8955,12400.0
2007-10-23 12:15:00,29.13,29.13,29.07,29.12,16400.0,18.902,18.902,18.863,18.8955,16400.0
2007-10-23 12:20:00,29.12,29.18,29.11,29.17,24800.0,18.8955,18.9344,18.889,18.9279,24800.0
2007-10-23 12:25:00,29.17,29.2,29.14,29.17,20200.0,18.9279,18.9474,18.9084,18.9279,20200.0
2007-10-23 12:30:00,29.16,29.23,29.15,29.18,28400.0,18.9214,18.9668,18.9149,18.9344,28400.0
2007-10-23 12:35:00,29.18,29.18,29.09,29.11,31000.0,18.9344,18.9344,18.876,18.889,31000.0
2007-10-23 12:40:00,29.11,29.11,29.05,29.1,23600.0,18.889,18.889,18.85,18.8825,23600.0
2007-10-23 12:45:00,29.1,29.1,29.04,29.05,11800.0,18.8825,18.8825,18.8436,18.85,11800.0
2007-10-23 12:50:00,29.05,29.09,29.05,29.05,60400.0,18.85,18.876,18.85,18.85,60400.0
2007-10-23 12:55:00,29.05,29.09,29.05,29.09,49000.0,18.85,18.876,18.85,18.876,49000.0
2007-10-23 13:00:00,29.07,29.1,29.06,29.08,17800.0,18.863,18.8825,18.8565,18.8695,17800.0
2007-10-23 13:05:00,29.08,29.13,29.06,29.13,16200.0,18.8695,18.902,18.8565,18.902,16200.0
2007-10-23 13:10:00,29.13,29.2,29.13,29.2,25000.0,18.902,18.9474,18.902,18.9474,25000.0
2007-10-23 13:15:00,29.2,29.25,29.18,29.23,12600.0,18.9474,18.9798,18.9344,18.9668,12600.0
2007-10-23 13:20:00,29.23,29.23,29.17,29.17,12600.0,18.9668,18.9668,18.9279,18.9279,12600.0
2007-10-23 13:25:00,29.16,29.18,29.1,29.1,40400.0,18.9214,18.9344,18.8825,18.8825,40400.0
2007-10-23 13:30:00,29.1,29.17,29.09,29.16,47800.0,18.8825,18.9279,18.876,18.9214,47800.0
2007-10-23 13:35:00,29.17,29.22,29.15,29.18,40200.0,18.9279,18.9604,18.9149,18.9344,40200.0
2007-10-23 13:40:00,29.18,29.22,29.16,29.21,18800.0,18.9344,18.9604,18.9214,18.9539,18800.0
2007-10-23 13:45:00,29.21,29.23,29.18,29.2,27400.0,18.9539,18.9668,18.9344,18.9474,27400.0
2007-10-23 13:50:00,29.2,29.23,29.18,29.22,17000.0,18.9474,18.9668,18.9344,18.9604,17000.0
2007-10-23 13:55:00,29.22,29.25,29.21,29.23,29600.0,18.9604,18.9798,18.9539,18.9668,29600.0
2007-10-23 14:00:00,29.24,29.34,29.22,29.28,50000.0,18.9733,19.0382,18.9604,18.9993,50000.0
2007-10-23 14:05:00,29.28,29.32,29.27,29.29,44000.0,18.9993,19.0252,18.9928,19.0058,44000.0
2007-10-23 14:10:00,29.3,29.34,29.28,29.3,84800.0,19.0123,19.0382,18.9993,19.0123,84800.0
2007-10-23 14:15:00,29.31,29.4,29.31,29.35,101800.0,19.0188,19.0772,19.0188,19.0447,101800.0
2007-10-23 14:20:00,29.35,29.37,29.32,29.32,116200.0,19.0447,19.0577,19.0252,19.0252,116200.0
2007-10-23 14:25:00,29.33,29.4,29.32,29.34,80400.0,19.0317,19.0772,19.0252,19.0382,80400.0
2007-10-23 14:30:00,29.34,29.43,29.34,29.36,52200.0,19.0382,19.0966,19.0382,19.0512,52200.0
2007-10-23 14:35:00,29.36,29.42,29.34,29.38,51800.0,19.0512,19.0901,19.0382,19.0642,51800.0
2007-10-23 14:40:00,29.38,29.43,29.36,29.41,34000.0,19.0642,19.0966,19.0512,19.0836,34000.0
2007-10-23 14:45:00,29.42,29.42,29.34,29.36,97000.0,19.0901,19.0901,19.0382,19.0512,97000.0
2007-10-23 14:50:00,29.36,29.39,29.35,29.38,34600.0,19.0512,19.0707,19.0447,19.0642,34600.0
2007-10-23 14:55:00,29.39,29.43,29.36,29.37,69400.0,19.0707,19.0966,19.0512,19.0577,69400.0
2007-10-23 15:00:00,29.36,29.39,29.32,29.36,96400.0,19.0512,19.0707,19.0252,19.0512,96400.0
2007-10-23 15:05:00,29.36,29.42,29.35,29.4,129600.0,19.0512,19.0901,19.0447,19.0772,129600.0
2007-10-23 15:10:00,29.4,29.43,29.36,29.39,105200.0,19.0772,19.0966,19.0512,19.0707,105200.0
2007-10-23 15:15:00,29.38,29.41,29.36,29.36,61600.0,19.0642,19.0836,19.0512,19.0512,61600.0
2007-10-23 15:20:00,29.36,29.38,29.3,29.35,174000.0,19.0512,19.0642,19.0123,19.0447,174000.0
2007-10-23 15:25:00,29.36,29.39,29.33,29.36,92200.0,19.0512,19.0707,19.0317,19.0512,92200.0
2007-10-23 15:30:00,29.36,29.5,29.35,29.47,169000.0,19.0512,19.142,19.0447,19.1226,169000.0
2007-10-23 15:35:00,29.47,29.52,29.42,29.48,118600.0,19.1226,19.155,19.0901,19.1291,118600.0
2007-10-23 15:40:00,29.48,29.62,29.48,29.61,164600.0,19.1291,19.2199,19.1291,19.2134,164600.0
2007-10-23 15:45:00,29.6,29.64,29.59,29.63,127000.0,19.2069,19.2329,19.2004,19.2264,127000.0
2007-10-23 15:50:00,29.63,29.64,29.58,29.6,169000.0,19.2264,19.2329,19.194,19.2069,169000.0
2007-10-23 15:55:00,29.6,29.61,29.57,29.61,180200.0,19.2069,19.2134,19.1875,19.2134,180200.0
2007-10-24 09:30:00,29.5,29.55,29.38,29.38,143000.0,19.142,19.1745,19.0642,19.0642,143000.0
2007-10-24 09:35:00,29.34,29.56,29.31,29.55,101200.0,19.0382,19.181,19.0188,19.1745,101200.0
2007-10-24 09:40:00,29.55,29.81,29.53,29.8,171200.0,19.1745,19.3432,19.1615,19.3367,171200.0
2007-10-24 09:45:00,29.79,29.93,29.76,29.9,84600.0,19.3302,19.4211,19.3108,19.4016,84600.0
2007-10-24 09:50:00,29.9,30.0,29.8,29.91,128600.0,19.4016,19.4665,19.3367,19.4081,128600.0
2007-10-24 09:55:00,29.91,29.95,29.88,29.93,51200.0,19.4081,19.434,19.3886,19.4211,51200.0
2007-10-24 10:00:00,29.92,30.0,29.86,29.97,109600.0,19.4146,19.4665,19.3756,19.447,109600.0
2007-10-24 10:05:00,29.98,30.04,29.93,29.95,170400.0,19.4535,19.4924,19.4211,19.434,170400.0
2007-10-24 10:10:00,29.95,29.98,29.92,29.94,90000.0,19.434,19.4535,19.4146,19.4276,90000.0
2007-10-24 10:15:00,29.93,29.95,29.93,29.93,66200.0,19.4211,19.434,19.4211,19.4211,66200.0
2007-10-24 10:20:00,29.93,29.93,29.85,29.88,100800.0,19.4211,19.4211,19.3692,19.3886,100800.0
2007-10-24 10:25:00,29.89,29.9,29.81,29.87,67400.0,19.3951,19.4016,19.3432,19.3821,67400.0
2007-10-24 10:30:00,29.85,29.95,29.8,29.95,131400.0,19.3692,19.434,19.3367,19.434,131400.0
2007-10-24 10:35:00,29.94,29.95,29.92,29.92,64200.0,19.4276,19.434,19.4146,19.4146,64200.0
2007-10-24 10:40:00,29.92,29.92,29.79,29.82,60000.0,19.4146,19.4146,19.3302,19.3497,60000.0
2007-10-24 10:45:00,29.81,29.82,29.67,29.7,102200.0,19.3432,19.3497,19.2524,19.2718,102200.0
2007-10-24 10:50:00,29.7,29.7,29.54,29.57,205400.0,19.2718,19.2718,19.168,19.1875,205400.0
2007-10-24 10:55:00,29.58,29.61,29.52,29.55,127000.0,19.194,19.2134,19.155,19.1745,127000.0
2007-10-24 11:00:00,29.55,29.55,29.31,29.33,137200.0,19.1745,19.1745,19.0188,19.0317,137200.0
2007-10-24 11:05:00,29.33,29.33,29.02,29.11,106400.0,19.0317,19.0317,18.8306,18.889,106400.0
2007-10-24 11:10:00,29.1,29.14,28.99,29.03,286800.0,18.8825,18.9084,18.8111,18.8371,286800.0
2007-10-24 11:15:00,29.02,29.09,28.93,28.98,118200.0,18.8306,18.876,18.7722,18.8046,118200.0
2007-10-24 11:20:00,28.98,29.02,28.9,29.0,111400.0,18.8046,18.8306,18.7527,18.8176,111400.0
2007-10-24 11:25:00,29.0,29.14,29.0,29.14,105400.0,18.8176,18.9084,18.8176,18.9084,105400.0
2007-10-24 11:30:00,29.14,29.24,29.12,29.21,101200.0,18.9084,18.9733,18.8955,18.9539,101200.0
2007-10-24 11:35:00,29.22,29.27,29.18,29.25,175600.0,18.9604,18.9928,18.9344,18.9798,175600.0
2007-10-24 11:40:00,29.25,29.31,29.24,29.24,113400.0,18.9798,19.0188,18.9733,18.9733,113400.0
2007-10-24 11:45:00,29.24,29.34,29.24,29.34,79000.0,18.9733,19.0382,18.9733,19.0382,79000.0
2007-10-24 11:50:00,29.31,29.4,29.3,29.32,65800.0,19.0188,19.0772,19.0123,19.0252,65800.0
2007-10-24 11:55:00,29.33,29.33,29.18,29.21,92000.0,19.0317,19.0317,18.9344,18.9539,92000.0
2007-10-24 12:00:00,29.21,29.25,29.14,29.24,109000.0,18.9539,18.9798,18.9084,18.9733,109000.0
2007-10-24 12:05:00,29.23,29.34,29.23,29.34,63600.0,18.9668,19.0382,18.9668,19.0382,63600.0
2007-10-24 12:10:00,29.34,29.35,29.27,29.27,40600.0,19.0382,19.0447,18.9928,18.9928,40600.0
2007-10-24 12:15:00,29.27,29.33,29.27,29.29,45000.0,18.9928,19.0317,18.9928,19.0058,45000.0
2007-10-24 12:20:00,29.29,29.32,29.27,29.3,62800.0,19.0058,19.0252,18.9928,19.0123,62800.0
2007-10-24 12:25:00,29.32,29.4,29.3,29.38,67800.0,19.0252,19.0772,19.0123,19.0642,67800.0
2007-10-24 12:30:00,29.38,29.5,29.36,29.49,102000.0,19.0642,19.142,19.0512,19.1356,102000.0
2007-10-24 12:35:00,29.49,29.51,29.41,29.5,74000.0,19.1356,19.1485,19.0836,19.142,74000.0
2007-10-24 12:40:00,29.5,29.54,29.48,29.52,131400.0,19.142,19.168,19.1291,19.155,131400.0
2007-10-24 12:45:00,29.52,29.56,29.5,29.54,134400.0,19.155,19.181,19.142,19.168,134400.0
2007-10-24 12:50:00,29.54,29.55,29.43,29.45,105800.0,19.168,19.1745,19.0966,19.1096,105800.0
2007-10-24 12:55:00,29.43,29.52,29.42,29.52,83600.0,19.0966,19.155,19.0901,19.155,83600.0
2007-10-24 13:00:00,29.54,29.56,29.48,29.52,109600.0,19.168,19.181,19.1291,19.155,109600.0
2007-10-24 13:05:00,29.51,29.56,29.5,29.54,98400.0,19.1485,19.181,19.142,19.168,98400.0
2007-10-24 13:10:00,29.54,29.62,29.54,29.62,111600.0,19.168,19.2199,19.168,19.2199,111600.0
2007-10-24 13:15:00,29.62,29.67,29.55,29.61,102000.0,19.2199,19.2524,19.1745,19.2134,102000.0
2007-10-24 13:20:00,29.61,29.61,29.51,29.58,57600.0,19.2134,19.2134,19.1485,19.194,57600.0
2007-10-24 13:25:00,29.59,29.62,29.56,29.59,75600.0,19.2004,19.2199,19.181,19.2004,75600.0
2007-10-24 13:30:00,29.58,29.61,29.57,29.6,79400.0,19.194,19.2134,19.1875,19.2069,79400.0
2007-10-24 13:35:00,29.6,29.61,29.58,29.59,99200.0,19.2069,19.2134,19.194,19.2004,99200.0
2007-10-24 13:40:00,29.6,29.66,29.56,29.65,72200.0,19.2069,19.2459,19.181,19.2394,72200.0
2007-10-24 13:45:00,29.65,29.71,29.64,29.68,33800.0,19.2394,19.2783,19.2329,19.2588,33800.0
2007-10-24 13:50:00,29.68,29.9,29.67,29.78,116200.0,19.2588,19.4016,19.2524,19.3237,116200.0
2007-10-24 13:55:00,29.76,29.83,29.69,29.83,60200.0,19.3108,19.3562,19.2653,19.3562,60200.0
2007-10-24 14:00:00,29.83,29.94,29.82,29.89,283400.0,19.3562,19.4276,19.3497,19.3951,283400.0
2007-10-24 14:05:00,29.89,29.98,29.88,29.89,131800.0,19.3951,19.4535,19.3886,19.3951,131800.0
2007-10-24 14:10:00,29.89,29.93,29.85,29.85,142000.0,19.3951,19.4211,19.3692,19.3692,142000.0
2007-10-24 14:15:00,29.86,29.98,29.86,29.94,163200.0,19.3756,19.4535,19.3756,19.4276,163200.0
2007-10-24 14:20:00,29.93,29.97,29.91,29.93,288000.0,19.4211,19.447,19.4081,19.4211,288000.0
2007-10-24 14:25:00,29.93,30.0,29.93,29.97,303200.0,19.4211,19.4665,19.4211,19.447,303200.0
2007-10-24 14:30:00,29.97,30.19,29.96,30.15,348000.0,19.447,19.5898,19.4405,19.5638,348000.0
2007-10-24 14:35:00,30.13,30.15,30.0,30.1,218600.0,19.5508,19.5638,19.4665,19.5314,218600.0
2007-10-24 14:40:00,30.1,30.24,30.05,30.21,217400.0,19.5314,19.6222,19.4989,19.6028,217400.0
2007-10-24 14:45:00,30.23,30.63,30.22,30.52,440400.0,19.6157,19.8753,19.6092,19.8039,440400.0
2007-10-24 14:50:00,30.52,30.57,30.41,30.46,304800.0,19.8039,19.8363,19.7325,19.765,304800.0
2007-10-24 14:55:00,30.47,30.6,30.43,30.5,420600.0,19.7715,19.8558,19.7455,19.7909,420600.0
2007-10-24 15:00:00,30.51,30.51,30.35,30.47,152600.0,19.7974,19.7974,19.6936,19.7715,152600.0
2007-10-24 15:05:00,30.47,30.47,30.29,30.41,170200.0,19.7715,19.7715,19.6547,19.7325,170200.0
2007-10-24 15:10:00,30.41,30.7,30.41,30.66,362800.0,19.7325,19.9207,19.7325,19.8947,362800.0
2007-10-24 15:15:00,30.67,30.68,30.36,30.39,160800.0,19.9012,19.9077,19.7001,19.7196,160800.0
2007-10-24 15:20:00,30.39,30.43,30.31,30.4,219600.0,19.7196,19.7455,19.6676,19.726,219600.0
2007-10-24 15:25:00,30.4,30.67,30.36,30.66,198800.0,19.726,19.9012,19.7001,19.8947,198800.0
2007-10-24 15:30:00,30.66,30.71,30.53,30.55,233000.0,19.8947,19.9272,19.8104,19.8234,233000.0
2007-10-24 15:35:00,30.55,30.63,30.49,30.61,174600.0,19.8234,19.8753,19.7844,19.8623,174600.0
2007-10-24 15:40:00,30.61,30.66,30.6,30.61,293400.0,19.8623,19.8947,19.8558,19.8623,293400.0
2007-10-24 15:45:00,30.63,30.79,30.61,30.72,276200.0,19.8753,19.9791,19.8623,19.9337,276200.0
2007-10-24 15:50:00,30.72,30.84,30.64,30.84,346400.0,19.9337,20.0115,19.8818,20.0115,346400.0
2007-10-24 15:55:00,30.84,30.95,30.83,30.93,465400.0,20.0115,20.0829,20.0051,20.0699,465400.0
2007-10-25 09:30:00,30.57,31.0,30.57,30.79,121400.0,19.8363,20.1154,19.8363,19.9791,121400.0
2007-10-25 09:35:00,30.78,30.78,30.59,30.61,60800.0,19.9726,19.9726,19.8493,19.8623,60800.0
2007-10-25 09:40:00,30.6,30.61,30.5,30.55,64400.0,19.8558,19.8623,19.7909,19.8234,64400.0
2007-10-25 09:45:00,30.54,30.61,30.54,30.6,88400.0,19.8169,19.8623,19.8169,19.8558,88400.0
2007-10-25 09:50:00,30.59,30.68,30.58,30.59,141600.0,19.8493,19.9077,19.8428,19.8493,141600.0
2007-10-25 09:55:00,30.59,30.63,30.53,30.56,74000.0,19.8493,19.8753,19.8104,19.8299,74000.0
2007-10-25 10:00:00,30.55,30.63,30.54,30.61,112000.0,19.8234,19.8753,19.8169,19.8623,112000.0
2007-10-25 10:05:00,30.61,30.72,30.58,30.65,95400.0,19.8623,19.9337,19.8428,19.8883,95400.0
2007-10-25 10:10:00,30.66,30.75,30.66,30.7,131800.0,19.8947,19.9531,19.8947,19.9207,131800.0
2007-10-25 10:15:00,30.7,30.93,30.65,30.93,93800.0,19.9207,20.0699,19.8883,20.0699,93800.0
2007-10-25 10:20:00,30.93,30.97,30.83,30.89,170000.0,20.0699,20.0959,20.0051,20.044,170000.0
2007-10-25 10:25:00,30.88,30.89,30.79,30.81,50000.0,20.0375,20.044,19.9791,19.9921,50000.0
2007-10-25 10:30:00,30.8,30.8,30.76,30.8,57000.0,19.9856,19.9856,19.9596,19.9856,57000.0
2007-10-25 10:35:00,30.8,30.83,30.77,30.78,48400.0,19.9856,20.0051,19.9661,19.9726,48400.0
2007-10-25 10:40:00,30.78,30.78,30.7,30.72,52400.0,19.9726,19.9726,19.9207,19.9337,52400.0
2007-10-25 10:45:00,30.72,30.72,30.67,30.7,55200.0,19.9337,19.9337,19.9012,19.9207,55200.0
2007-10-25 10:50:00,30.7,30.72,30.68,30.7,29600.0,19.9207,19.9337,19.9077,19.9207,29600.0
2007-10-25 10:55:00,30.69,30.76,30.69,30.74,252400.0,19.9142,19.9596,19.9142,19.9467,252400.0
2007-10-25 11:00:00,30.74,30.76,30.65,30.65,49800.0,19.9467,19.9596,19.8883,19.8883,49800.0
2007-10-25 11:05:00,30.66,30.67,30.62,30.64,46400.0,19.8947,19.9012,19.8688,19.8818,46400.0
2007-10-25 11:10:00,30.64,30.65,30.61,30.61,34400.0,19.8818,19.8883,19.8623,19.8623,34400.0
2007-10-25 11:15:00,30.61,30.62,30.54,30.58,61800.0,19.8623,19.8688,19.8169,19.8428,61800.0
2007-10-25 11:20:00,30.6,30.6,30.5,30.54,72400.0,19.8558,19.8558,19.7909,19.8169,72400.0
2007-10-25 11:25:00,30.55,30.57,30.5,30.56,31200.0,19.8234,19.8363,19.7909,19.8299,31200.0
2007-10-25 11:30:00,30.55,30.69,30.55,30.65,45600.0,19.8234,19.9142,19.8234,19.8883,45600.0
2007-10-25 11:35:00,30.64,30.66,30.58,30.58,28200.0,19.8818,19.8947,19.8428,19.8428,28200.0
2007-10-25 11:40:00,30.58,30.58,30.52,30.54,42000.0,19.8428,19.8428,19.8039,19.8169,42000.0
2007-10-25 11:45:00,30.53,30.56,30.5,30.56,31600.0,19.8104,19.8299,19.7909,19.8299,31600.0
2007-10-25 11:50:00,30.56,30.58,30.51,30.57,51800.0,19.8299,19.8428,19.7974,19.8363,51800.0
2007-10-25 11:55:00,30.56,30.56,30.42,30.48,78000.0,19.8299,19.8299,19.739,19.778,78000.0
2007-10-25 12:00:00,30.48,30.54,30.47,30.5,115200.0,19.778,19.8169,19.7715,19.7909,115200.0
2007-10-25 12:05:00,30.5,30.56,30.49,30.52,80600.0,19.7909,19.8299,19.7844,19.8039,80600.0
2007-10-25 12:10:00,30.51,30.53,30.42,30.47,74000.0,19.7974,19.8104,19.739,19.7715,74000.0
2007-10-25 12:15:00,30.47,30.5,30.46,30.5,35600.0,19.7715,19.7909,19.765,19.7909,35600.0
2007-10-25 12:20:00,30.5,30.5,30.44,30.47,52400.0,19.7909,19.7909,19.752,19.7715,52400.0
2007-10-25 12:25:00,30.47,30.5,30.45,30.45,33800.0,19.7715,19.7909,19.7585,19.7585,33800.0
2007-10-25 12:30:00,30.45,30.45,30.38,30.39,45000.0,19.7585,19.7585,19.7131,19.7196,45000.0
2007-10-25 12:35:00,30.4,30.43,30.36,30.4,106400.0,19.726,19.7455,19.7001,19.726,106400.0
2007-10-25 12:40:00,30.4,30.4,30.36,30.38,37600.0,19.726,19.726,19.7001,19.7131,37600.0
2007-10-25 12:45:00,30.38,30.39,30.37,30.37,34400.0,19.7131,19.7196,19.7066,19.7066,34400.0
2007-10-25 12:50:00,30.37,30.41,30.35,30.36,53600.0,19.7066,19.7325,19.6936,19.7001,53600.0
2007-10-25 12:55:00,30.36,30.39,30.33,30.36,58600.0,19.7001,19.7196,19.6806,19.7001,58600.0
2007-10-25 13:00:00,30.35,30.39,30.33,30.36,57600.0,19.6936,19.7196,19.6806,19.7001,57600.0
2007-10-25 13:05:00,30.37,30.39,30.22,30.27,97400.0,19.7066,19.7196,19.6092,19.6417,97400.0
2007-10-25 13:10:00,30.26,30.36,30.25,30.35,31800.0,19.6352,19.7001,19.6287,19.6936,31800.0
2007-10-25 13:15:00,30.33,30.41,30.29,30.29,47400.0,19.6806,19.7325,19.6547,19.6547,47400.0
2007-10-25 13:20:00,30.28,30.3,30.18,30.24,71800.0,19.6482,19.6612,19.5833,19.6222,71800.0
2007-10-25 13:25:00,30.23,30.31,30.21,30.27,42800.0,19.6157,19.6676,19.6028,19.6417,42800.0
2007-10-25 13:30:00,30.28,30.36,30.28,30.31,40200.0,19.6482,19.7001,19.6482,19.6676,40200.0
2007-10-25 13:35:00,30.32,30.36,30.23,30.24,59000.0,19.6741,19.7001,19.6157,19.6222,59000.0
2007-10-25 13:40:00,30.24,30.26,30.18,30.25,38400.0,19.6222,19.6352,19.5833,19.6287,38400.0
2007-10-25 13:45:00,30.25,30.33,30.23,30.31,34200.0,19.6287,19.6806,19.6157,19.6676,34200.0
2007-10-25 13:50:00,30.29,30.38,30.27,30.35,45800.0,19.6547,19.7131,19.6417,19.6936,45800.0
2007-10-25 13:55:00,30.36,30.37,30.33,30.34,59600.0,19.7001,19.7066,19.6806,19.6871,59600.0
2007-10-25 14:00:00,30.34,30.36,30.28,30.36,68800.0,19.6871,19.7001,19.6482,19.7001,68800.0
2007-10-25 14:05:00,30.36,30.46,30.35,30.4,48200.0,19.7001,19.765,19.6936,19.726,48200.0
2007-10-25 14:10:00,30.4,30.57,30.4,30.55,139600.0,19.726,19.8363,19.726,19.8234,139600.0
2007-10-25 14:15:00,30.55,30.56,30.5,30.51,43200.0,19.8234,19.8299,19.7909,19.7974,43200.0
2007-10-25 14:20:00,30.51,30.6,30.5,30.59,68800.0,19.7974,19.8558,19.7909,19.8493,68800.0
2007-10-25 14:25:00,30.59,30.66,30.59,30.66,58200.0,19.8493,19.8947,19.8493,19.8947,58200.0
2007-10-25 14:30:00,30.67,30.7,30.5,30.63,56800.0,19.9012,19.9207,19.7909,19.8753,56800.0
2007-10-25 14:35:00,30.63,30.72,30.6,30.69,86800.0,19.8753,19.9337,19.8558,19.9142,86800.0
2007-10-25 14:40:00,30.71,30.74,30.58,30.58,90400.0,19.9272,19.9467,19.8428,19.8428,90400.0
2007-10-25 14:45:00,30.58,30.62,30.53,30.53,24000.0,19.8428,19.8688,19.8104,19.8104,24000.0
2007-10-25 14:50:00,30.53,30.67,30.53,30.66,55800.0,19.8104,19.9012,19.8104,19.8947,55800.0
2007-10-25 14:55:00,30.66,30.85,30.66,30.84,190800.0,19.8947,20.018,19.8947,20.0115,190800.0
2007-10-25 15:00:00,30.84,30.88,30.78,30.79,142200.0,20.0115,20.0375,19.9726,19.9791,142200.0
2007-10-25 15:05:00,30.8,30.84,30.75,30.81,91600.0,19.9856,20.0115,19.9531,19.9921,91600.0
2007-10-25 15:10:00,30.8,30.84,30.77,30.78,60200.0,19.9856,20.0115,19.9661,19.9726,60200.0
2007-10-25 15:15:00,30.79,30.84,30.78,30.83,94800.0,19.9791,20.0115,19.9726,20.0051,94800.0
2007-10-25 15:20:00,30.84,30.85,30.75,30.81,89600.0,20.0115,20.018,19.9531,19.9921,89600.0
2007-10-25 15:25:00,30.81,30.86,30.8,30.85,105800.0,19.9921,20.0245,19.9856,20.018,105800.0
2007-10-25 15:30:00,30.84,30.86,30.76,30.78,92800.0,20.0115,20.0245,19.9596,19.9726,92800.0
2007-10-25 15:35:00,30.78,30.84,30.76,30.82,63000.0,19.9726,20.0115,19.9596,19.9986,63000.0
2007-10-25 15:40:00,30.82,30.86,30.82,30.85,171000.0,19.9986,20.0245,19.9986,20.018,171000.0
2007-10-25 15:45:00,30.86,30.89,30.85,30.85,163200.0,20.0245,20.044,20.018,20.018,163200.0
2007-10-25 15:50:00,30.85,30.92,30.84,30.89,92200.0,20.018,20.0635,20.0115,20.044,92200.0
2007-10-25 15:55:00,30.9,30.91,30.86,30.86,196600.0,20.0505,20.057,20.0245,20.0245,196600.0
2007-10-26 09:30:00,31.13,31.25,31.03,31.09,155800.0,20.1997,20.2776,20.1348,20.1738,155800.0
2007-10-26 09:35:00,31.08,31.1,30.89,30.97,90800.0,20.1673,20.1803,20.044,20.0959,90800.0
2007-10-26 09:40:00,30.99,31.07,30.93,30.95,88600.0,20.1089,20.1608,20.0699,20.0829,88600.0
2007-10-26 09:45:00,30.95,30.99,30.86,30.91,36600.0,20.0829,20.1089,20.0245,20.057,36600.0
2007-10-26 09:50:00,30.89,30.97,30.86,30.94,19600.0,20.044,20.0959,20.0245,20.0764,19600.0
2007-10-26 09:55:00,30.95,30.98,30.91,30.97,30200.0,20.0829,20.1024,20.057,20.0959,30200.0
2007-10-26 10:00:00,30.98,30.98,30.83,30.85,41800.0,20.1024,20.1024,20.0051,20.018,41800.0
2007-10-26 10:05:00,30.86,30.92,30.84,30.9,33400.0,20.0245,20.0635,20.0115,20.0505,33400.0
2007-10-26 10:10:00,30.88,30.95,30.83,30.95,65400.0,20.0375,20.0829,20.0051,20.0829,65400.0
2007-10-26 10:15:00,30.93,30.97,30.88,30.89,40400.0,20.0699,20.0959,20.0375,20.044,40400.0
2007-10-26 10:20:00,30.87,30.89,30.77,30.88,61600.0,20.031,20.044,19.9661,20.0375,61600.0
2007-10-26 10:25:00,30.88,30.97,30.86,30.97,104600.0,20.0375,20.0959,20.0245,20.0959,104600.0
2007-10-26 10:30:00,30.98,30.99,30.93,30.96,132800.0,20.1024,20.1089,20.0699,20.0894,132800.0
2007-10-26 10:35:00,30.95,31.02,30.95,30.99,75000.0,20.0829,20.1283,20.0829,20.1089,75000.0
2007-10-26 10:40:00,30.99,30.99,30.83,30.85,105000.0,20.1089,20.1089,20.0051,20.018,105000.0
2007-10-26 10:45:00,30.86,30.89,30.85,30.89,60200.0,20.0245,20.044,20.018,20.044,60200.0
2007-10-26 10:50:00,30.89,30.91,30.85,30.85,39800.0,20.044,20.057,20.018,20.018,39800.0
2007-10-26 10:55:00,30.85,30.92,30.85,30.92,35000.0,20.018,20.0635,20.018,20.0635,35000.0
2007-10-26 11:00:00,30.92,30.95,30.91,30.93,38400.0,20.0635,20.0829,20.057,20.0699,38400.0
2007-10-26 11:05:00,30.93,30.97,30.93,30.95,25200.0,20.0699,20.0959,20.0699,20.0829,25200.0
2007-10-26 11:10:00,30.94,30.98,30.93,30.97,59600.0,20.0764,20.1024,20.0699,20.0959,59600.0
2007-10-26 11:15:00,30.98,30.98,30.95,30.95,31400.0,20.1024,20.1024,20.0829,20.0829,31400.0
2007-10-26 11:20:00,30.96,30.96,30.9,30.93,59400.0,20.0894,20.0894,20.0505,20.0699,59400.0
2007-10-26 11:25:00,30.93,31.03,30.92,30.97,230400.0,20.0699,20.1348,20.0635,20.0959,230400.0
2007-10-26 11:30:00,30.98,31.04,30.97,31.0,21600.0,20.1024,20.1413,20.0959,20.1154,21600.0
2007-10-26 11:35:00,31.0,31.0,30.89,30.89,26400.0,20.1154,20.1154,20.044,20.044,26400.0
2007-10-26 11:40:00,30.9,30.9,30.83,30.83,20800.0,20.0505,20.0505,20.0051,20.0051,20800.0
2007-10-26 11:45:00,30.83,30.91,30.82,30.91,77800.0,20.0051,20.057,19.9986,20.057,77800.0
2007-10-26 11:50:00,30.91,31.0,30.91,30.97,63000.0,20.057,20.1154,20.057,20.0959,63000.0
2007-10-26 11:55:00,30.97,30.98,30.88,30.89,47600.0,20.0959,20.1024,20.0375,20.044,47600.0
2007-10-26 12:00:00,30.88,30.9,30.81,30.89,73200.0,20.0375,20.0505,19.9921,20.044,73200.0
2007-10-26 12:05:00,30.89,30.89,30.81,30.82,28200.0,20.044,20.044,19.9921,19.9986,28200.0
2007-10-26 12:10:00,30.82,30.84,30.81,30.82,21200.0,19.9986,20.0115,19.9921,19.9986,21200.0
2007-10-26 12:15:00,30.82,30.84,30.78,30.83,42800.0,19.9986,20.0115,19.9726,20.0051,42800.0
2007-10-26 12:20:00,30.83,30.84,30.8,30.82,24400.0,20.0051,20.0115,19.9856,19.9986,24400.0
2007-10-26 12:25:00,30.82,30.83,30.79,30.79,73000.0,19.9986,20.0051,19.9791,19.9791,73000.0
2007-10-26 12:30:00,30.79,30.8,30.78,30.8,48600.0,19.9791,19.9856,19.9726,19.9856,48600.0
2007-10-26 12:35:00,30.79,30.84,30.78,30.84,48600.0,19.9791,20.0115,19.9726,20.0115,48600.0
2007-10-26 12:40:00,30.85,30.92,30.85,30.86,85400.0,20.018,20.0635,20.018,20.0245,85400.0
2007-10-26 12:45:00,30.86,30.87,30.83,30.84,37200.0,20.0245,20.031,20.0051,20.0115,37200.0
2007-10-26 12:50:00,30.84,30.91,30.84,30.87,51800.0,20.0115,20.057,20.0115,20.031,51800.0
2007-10-26 12:55:00,30.87,30.88,30.85,30.87,24800.0,20.031,20.0375,20.018,20.031,24800.0
2007-10-26 13:00:00,30.88,30.91,30.8,30.8,26800.0,20.0375,20.057,19.9856,19.9856,26800.0
2007-10-26 13:05:00,30.81,30.9,30.8,30.87,41600.0,19.9921,20.0505,19.9856,20.031,41600.0
2007-10-26 13:10:00,30.87,30.88,30.83,30.88,28400.0,20.031,20.0375,20.0051,20.0375,28400.0
2007-10-26 13:15:00,30.88,30.91,30.86,30.88,32400.0,20.0375,20.057,20.0245,20.0375,32400.0
2007-10-26 13:20:00,30.89,30.95,30.86,30.87,53200.0,20.044,20.0829,20.0245,20.031,53200.0
2007-10-26 13:25:00,30.87,30.88,30.8,30.81,45200.0,20.031,20.0375,19.9856,19.9921,45200.0
2007-10-26 13:30:00,30.82,30.88,30.82,30.88,33600.0,19.9986,20.0375,19.9986,20.0375,33600.0
2007-10-26 13:35:00,30.88,30.88,30.77,30.79,44400.0,20.0375,20.0375,19.9661,19.9791,44400.0
2007-10-26 13:40:00,30.79,30.8,30.75,30.76,54000.0,19.9791,19.9856,19.9531,19.9596,54000.0
2007-10-26 13:45:00,30.76,30.79,30.75,30.78,40400.0,19.9596,19.9791,19.9531,19.9726,40400.0
2007-10-26 13:50:00,30.78,30.82,30.77,30.81,49400.0,19.9726,19.9986,19.9661,19.9921,49400.0
2007-10-26 13:55:00,30.81,30.83,30.8,30.8,64000.0,19.9921,20.0051,19.9856,19.9856,64000.0
2007-10-26 14:00:00,30.81,30.83,30.75,30.83,108800.0,19.9921,20.0051,19.9531,20.0051,108800.0
2007-10-26 14:05:00,30.83,30.84,30.8,30.8,64400.0,20.0051,20.0115,19.9856,19.9856,64400.0
2007-10-26 14:10:00,30.81,30.82,30.8,30.8,25000.0,19.9921,19.9986,19.9856,19.9856,25000.0
2007-10-26 14:15:00,30.8,30.92,30.8,30.89,75600.0,19.9856,20.0635,19.9856,20.044,75600.0
2007-10-26 14:20:00,30.89,30.89,30.81,30.81,84200.0,20.044,20.044,19.9921,19.9921,84200.0
2007-10-26 14:25:00,30.81,30.85,30.78,30.81,45800.0,19.9921,20.018,19.9726,19.9921,45800.0
2007-10-26 14:30:00,30.8,30.83,30.78,30.79,26800.0,19.9856,20.0051,19.9726,19.9791,26800.0
2007-10-26 14:35:00,30.79,30.92,30.77,30.89,95600.0,19.9791,20.0635,19.9661,20.044,95600.0
2007-10-26 14:40:00,30.88,30.9,30.84,30.87,110600.0,20.0375,20.0505,20.0115,20.031,110600.0
2007-10-26 14:45:00,30.86,30.88,30.77,30.78,44400.0,20.0245,20.0375,19.9661,19.9726,44400.0
2007-10-26 14:50:00,30.78,30.83,30.78,30.82,46400.0,19.9726,20.0051,19.9726,19.9986,46400.0
2007-10-26 14:55:00,30.81,30.86,30.81,30.83,50600.0,19.9921,20.0245,19.9921,20.0051,50600.0
2007-10-26 15:00:00,30.83,30.86,30.81,30.83,89600.0,20.0051,20.0245,19.9921,20.0051,89600.0
2007-10-26 15:05:00,30.83,30.85,30.81,30.81,113400.0,20.0051,20.018,19.9921,19.9921,113400.0
2007-10-26 15:10:00,30.82,30.83,30.79,30.83,148000.0,19.9986,20.0051,19.9791,20.0051,148000.0
2007-10-26 15:15:00,30.83,30.84,30.8,30.82,104600.0,20.0051,20.0115,19.9856,19.9986,104600.0
2007-10-26 15:20:00,30.82,30.83,30.77,30.8,109800.0,19.9986,20.0051,19.9661,19.9856,109800.0
2007-10-26 15:25:00,30.79,30.82,30.75,30.77,109200.0,19.9791,19.9986,19.9531,19.9661,109200.0
2007-10-26 15:30:00,30.77,30.85,30.77,30.8,128400.0,19.9661,20.018,19.9661,19.9856,128400.0
2007-10-26 15:35:00,30.8,30.85,30.77,30.77,235000.0,19.9856,20.018,19.9661,19.9661,235000.0
2007-10-26 15:40:00,30.77,30.91,30.77,30.89,213200.0,19.9661,20.057,19.9661,20.044,213200.0
2007-10-26 15:45:00,30.89,30.97,30.84,30.88,158800.0,20.044,20.0959,20.0115,20.0375,158800.0
2007-10-26 15:50:00,30.88,30.91,30.86,30.91,124800.0,20.0375,20.057,20.0245,20.057,124800.0
2007-10-26 15:55:00,30.91,30.93,30.85,30.93,325600.0,20.057,20.0699,20.018,20.0699,325600.0
2007-10-29 09:30:00,31.19,31.2,31.03,31.09,100000.0,20.2387,20.2451,20.1348,20.1738,100000.0
2007-10-29 09:35:00,31.1,31.19,31.03,31.12,65000.0,20.1803,20.2387,20.1348,20.1932,65000.0
2007-10-29 09:40:00,31.09,31.12,31.02,31.07,103600.0,20.1738,20.1932,20.1283,20.1608,103600.0
2007-10-29 09:45:00,31.06,31.15,31.03,31.14,76600.0,20.1543,20.2127,20.1348,20.2062,76600.0
2007-10-29 09:50:00,31.13,31.14,31.07,31.11,89800.0,20.1997,20.2062,20.1608,20.1867,89800.0
2007-10-29 09:55:00,31.13,31.15,31.07,31.11,75000.0,20.1997,20.2127,20.1608,20.1867,75000.0
2007-10-29 10:00:00,31.11,31.13,31.07,31.08,73600.0,20.1867,20.1997,20.1608,20.1673,73600.0
2007-10-29 10:05:00,31.07,31.14,31.07,31.13,104400.0,20.1608,20.2062,20.1608,20.1997,104400.0
2007-10-29 10:10:00,31.13,31.14,31.11,31.12,65600.0,20.1997,20.2062,20.1867,20.1932,65600.0
2007-10-29 10:15:00,31.11,31.14,31.05,31.06,134800.0,20.1867,20.2062,20.1478,20.1543,134800.0
2007-10-29 10:20:00,31.04,31.1,31.0,31.08,110000.0,20.1413,20.1803,20.1154,20.1673,110000.0
2007-10-29 10:25:00,31.07,31.11,31.05,31.11,46400.0,20.1608,20.1867,20.1478,20.1867,46400.0
2007-10-29 10:30:00,31.11,31.11,31.08,31.09,63800.0,20.1867,20.1867,20.1673,20.1738,63800.0
2007-10-29 10:35:00,31.09,31.1,31.04,31.09,132200.0,20.1738,20.1803,20.1413,20.1738,132200.0
2007-10-29 10:40:00,31.09,31.19,31.06,31.17,104000.0,20.1738,20.2387,20.1543,20.2257,104000.0
2007-10-29 10:45:00,31.16,31.18,31.1,31.11,98400.0,20.2192,20.2322,20.1803,20.1867,98400.0
2007-10-29 10:50:00,31.1,31.12,31.1,31.1,44800.0,20.1803,20.1932,20.1803,20.1803,44800.0
2007-10-29 10:55:00,31.1,31.17,31.1,31.16,29800.0,20.1803,20.2257,20.1803,20.2192,29800.0
2007-10-29 11:00:00,31.15,31.18,31.06,31.11,52400.0,20.2127,20.2322,20.1543,20.1867,52400.0
2007-10-29 11:05:00,31.11,31.16,31.08,31.15,28600.0,20.1867,20.2192,20.1673,20.2127,28600.0
2007-10-29 11:10:00,31.16,31.18,31.15,31.18,38000.0,20.2192,20.2322,20.2127,20.2322,38000.0
2007-10-29 11:15:00,31.18,31.18,31.14,31.15,63400.0,20.2322,20.2322,20.2062,20.2127,63400.0
2007-10-29 11:20:00,31.15,31.17,31.14,31.14,42200.0,20.2127,20.2257,20.2062,20.2062,42200.0
2007-10-29 11:25:00,31.14,31.15,31.13,31.14,47400.0,20.2062,20.2127,20.1997,20.2062,47400.0
2007-10-29 11:30:00,31.14,31.15,31.11,31.11,62400.0,20.2062,20.2127,20.1867,20.1867,62400.0
2007-10-29 11:35:00,31.12,31.12,31.07,31.07,105200.0,20.1932,20.1932,20.1608,20.1608,105200.0
2007-10-29 11:40:00,31.08,31.1,31.04,31.09,47800.0,20.1673,20.1803,20.1413,20.1738,47800.0
2007-10-29 11:45:00,31.09,31.1,31.06,31.09,66400.0,20.1738,20.1803,20.1543,20.1738,66400.0
2007-10-29 11:50:00,31.09,31.11,31.08,31.11,26000.0,20.1738,20.1867,20.1673,20.1867,26000.0
2007-10-29 11:55:00,31.11,31.13,31.09,31.1,16400.0,20.1867,20.1997,20.1738,20.1803,16400.0
2007-10-29 12:00:00,31.1,31.15,31.1,31.14,18400.0,20.1803,20.2127,20.1803,20.2062,18400.0
2007-10-29 12:05:00,31.14,31.15,31.11,31.15,49400.0,20.2062,20.2127,20.1867,20.2127,49400.0
2007-10-29 12:10:00,31.15,31.16,31.14,31.15,21000.0,20.2127,20.2192,20.2062,20.2127,21000.0
2007-10-29 12:15:00,31.15,31.2,31.15,31.18,16000.0,20.2127,20.2451,20.2127,20.2322,16000.0
2007-10-29 12:20:00,31.19,31.2,31.17,31.17,8400.0,20.2387,20.2451,20.2257,20.2257,8400.0
2007-10-29 12:25:00,31.17,31.18,31.15,31.17,18800.0,20.2257,20.2322,20.2127,20.2257,18800.0
2007-10-29 12:30:00,31.16,31.17,31.14,31.14,27800.0,20.2192,20.2257,20.2062,20.2062,27800.0
2007-10-29 12:35:00,31.14,31.15,31.09,31.11,34200.0,20.2062,20.2127,20.1738,20.1867,34200.0
2007-10-29 12:40:00,31.11,31.15,31.11,31.14,130000.0,20.1867,20.2127,20.1867,20.2062,130000.0
2007-10-29 12:45:00,31.15,31.16,31.09,31.1,97800.0,20.2127,20.2192,20.1738,20.1803,97800.0
2007-10-29 12:50:00,31.1,31.11,31.08,31.1,39200.0,20.1803,20.1867,20.1673,20.1803,39200.0
2007-10-29 12:55:00,31.1,31.11,31.09,31.1,141200.0,20.1803,20.1867,20.1738,20.1803,141200.0
2007-10-29 13:00:00,31.1,31.11,31.1,31.11,45400.0,20.1803,20.1867,20.1803,20.1867,45400.0
2007-10-29 13:05:00,31.1,31.11,31.09,31.11,55000.0,20.1803,20.1867,20.1738,20.1867,55000.0
2007-10-29 13:10:00,31.1,31.15,31.1,31.15,79600.0,20.1803,20.2127,20.1803,20.2127,79600.0
2007-10-29 13:15:00,31.14,31.15,31.11,31.12,76800.0,20.2062,20.2127,20.1867,20.1932,76800.0
2007-10-29 13:20:00,31.13,31.13,31.11,31.11,109600.0,20.1997,20.1997,20.1867,20.1867,109600.0
2007-10-29 13:25:00,31.11,31.11,31.11,31.11,46800.0,20.1867,20.1867,20.1867,20.1867,46800.0
2007-10-29 13:30:00,31.11,31.13,31.1,31.11,76800.0,20.1867,20.1997,20.1803,20.1867,76800.0
2007-10-29 13:35:00,31.11,31.11,31.1,31.11,42600.0,20.1867,20.1867,20.1803,20.1867,42600.0
2007-10-29 13:40:00,31.11,31.11,31.1,31.11,15200.0,20.1867,20.1867,20.1803,20.1867,15200.0
2007-10-29 13:45:00,31.11,31.13,31.11,31.11,63800.0,20.1867,20.1997,20.1867,20.1867,63800.0
2007-10-29 13:50:00,31.13,31.13,31.1,31.13,43200.0,20.1997,20.1997,20.1803,20.1997,43200.0
2007-10-29 13:55:00,31.12,31.14,31.12,31.14,21800.0,20.1932,20.2062,20.1932,20.2062,21800.0
2007-10-29 14:00:00,31.14,31.15,31.13,31.14,50000.0,20.2062,20.2127,20.1997,20.2062,50000.0
2007-10-29 14:05:00,31.15,31.16,31.13,31.13,81200.0,20.2127,20.2192,20.1997,20.1997,81200.0
2007-10-29 14:10:00,31.13,31.13,31.11,31.12,96600.0,20.1997,20.1997,20.1867,20.1932,96600.0
2007-10-29 14:15:00,31.11,31.13,31.11,31.11,71400.0,20.1867,20.1997,20.1867,20.1867,71400.0
2007-10-29 14:20:00,31.11,31.13,31.11,31.12,70800.0,20.1867,20.1997,20.1867,20.1932,70800.0
2007-10-29 14:25:00,31.12,31.14,31.11,31.11,67000.0,20.1932,20.2062,20.1867,20.1867,67000.0
2007-10-29 14:30:00,31.11,31.13,31.11,31.12,73000.0,20.1867,20.1997,20.1867,20.1932,73000.0
2007-10-29 14:35:00,31.12,31.13,31.09,31.1,69200.0,20.1932,20.1997,20.1738,20.1803,69200.0
2007-10-29 14:40:00,31.1,31.11,31.08,31.08,62400.0,20.1803,20.1867,20.1673,20.1673,62400.0
2007-10-29 14:45:00,31.08,31.1,31.06,31.1,56400.0,20.1673,20.1803,20.1543,20.1803,56400.0
2007-10-29 14:50:00,31.09,31.1,31.07,31.08,39000.0,20.1738,20.1803,20.1608,20.1673,39000.0
2007-10-29 14:55:00,31.08,31.11,31.06,31.07,52000.0,20.1673,20.1867,20.1543,20.1608,52000.0
2007-10-29 15:00:00,31.07,31.09,31.06,31.06,50400.0,20.1608,20.1738,20.1543,20.1543,50400.0
2007-10-29 15:05:00,31.06,31.09,31.06,31.08,86200.0,20.1543,20.1738,20.1543,20.1673,86200.0
2007-10-29 15:10:00,31.08,31.09,31.06,31.06,79400.0,20.1673,20.1738,20.1543,20.1543,79400.0
2007-10-29 15:15:00,31.06,31.09,31.06,31.08,99200.0,20.1543,20.1738,20.1543,20.1673,99200.0
2007-10-29 15:20:00,31.07,31.11,31.07,31.11,70400.0,20.1608,20.1867,20.1608,20.1867,70400.0
2007-10-29 15:25:00,31.1,31.11,31.09,31.11,169800.0,20.1803,20.1867,20.1738,20.1867,169800.0
2007-10-29 15:30:00,31.11,31.12,31.1,31.11,121400.0,20.1867,20.1932,20.1803,20.1867,121400.0
2007-10-29 15:35:00,31.11,31.15,31.11,31.11,162800.0,20.1867,20.2127,20.1867,20.1867,162800.0
2007-10-29 15:40:00,31.11,31.12,31.03,31.03,124600.0,20.1867,20.1932,20.1348,20.1348,124600.0
2007-10-29 15:45:00,31.03,31.06,31.0,31.05,233400.0,20.1348,20.1543,20.1154,20.1478,233400.0
2007-10-29 15:50:00,31.05,31.07,31.04,31.05,100000.0,20.1478,20.1608,20.1413,20.1478,100000.0
2007-10-29 15:55:00,31.05,31.07,31.03,31.06,164800.0,20.1478,20.1608,20.1348,20.1543,164800.0
2007-10-30 09:30:00,30.9,31.1,30.88,31.03,78400.0,20.0505,20.1803,20.0375,20.1348,78400.0
2007-10-30 09:35:00,31.01,31.01,30.94,30.98,45600.0,20.1219,20.1219,20.0764,20.1024,45600.0
2007-10-30 09:40:00,30.98,31.07,30.95,31.04,32400.0,20.1024,20.1608,20.0829,20.1413,32400.0
2007-10-30 09:45:00,31.04,31.08,31.01,31.08,26400.0,20.1413,20.1673,20.1219,20.1673,26400.0
2007-10-30 09:50:00,31.08,31.13,31.08,31.11,51600.0,20.1673,20.1997,20.1673,20.1867,51600.0
2007-10-30 09:55:00,31.13,31.18,31.12,31.16,32000.0,20.1997,20.2322,20.1932,20.2192,32000.0
2007-10-30 10:00:00,31.16,31.23,31.08,31.13,83800.0,20.2192,20.2646,20.1673,20.1997,83800.0
2007-10-30 10:05:00,31.12,31.18,31.07,31.13,52000.0,20.1932,20.2322,20.1608,20.1997,52000.0
2007-10-30 10:10:00,31.13,31.19,31.08,31.08,51000.0,20.1997,20.2387,20.1673,20.1673,51000.0
2007-10-30 10:15:00,31.09,31.1,31.08,31.09,23000.0,20.1738,20.1803,20.1673,20.1738,23000.0
2007-10-30 10:20:00,31.08,31.1,31.07,31.08,50600.0,20.1673,20.1803,20.1608,20.1673,50600.0
2007-10-30 10:25:00,31.08,31.11,31.07,31.11,37200.0,20.1673,20.1867,20.1608,20.1867,37200.0
2007-10-30 10:30:00,31.11,31.13,31.1,31.13,57000.0,20.1867,20.1997,20.1803,20.1997,57000.0
2007-10-30 10:35:00,31.12,31.13,31.09,31.09,50400.0,20.1932,20.1997,20.1738,20.1738,50400.0
2007-10-30 10:40:00,31.08,31.09,31.06,31.08,56400.0,20.1673,20.1738,20.1543,20.1673,56400.0
2007-10-30 10:45:00,31.08,31.08,31.05,31.05,67800.0,20.1673,20.1673,20.1478,20.1478,67800.0
2007-10-30 10:50:00,31.05,31.09,31.05,31.06,34000.0,20.1478,20.1738,20.1478,20.1543,34000.0
2007-10-30 10:55:00,31.06,31.1,31.04,31.05,37000.0,20.1543,20.1803,20.1413,20.1478,37000.0
2007-10-30 11:00:00,31.05,31.07,31.04,31.07,40400.0,20.1478,20.1608,20.1413,20.1608,40400.0
2007-10-30 11:05:00,31.07,31.07,31.02,31.02,45400.0,20.1608,20.1608,20.1283,20.1283,45400.0
2007-10-30 11:10:00,31.02,31.02,30.99,31.0,112200.0,20.1283,20.1283,20.1089,20.1154,112200.0
2007-10-30 11:15:00,31.0,31.0,30.94,30.94,41600.0,20.1154,20.1154,20.0764,20.0764,41600.0
2007-10-30 11:20:00,30.95,30.97,30.93,30.96,34800.0,20.0829,20.0959,20.0699,20.0894,34800.0
2007-10-30 11:25:00,30.96,30.96,30.93,30.95,28400.0,20.0894,20.0894,20.0699,20.0829,28400.0
2007-10-30 11:30:00,30.95,30.97,30.93,30.94,19600.0,20.0829,20.0959,20.0699,20.0764,19600.0
2007-10-30 11:35:00,30.95,30.95,30.92,30.93,227000.0,20.0829,20.0829,20.0635,20.0699,227000.0
2007-10-30 11:40:00,30.93,30.93,30.9,30.93,71800.0,20.0699,20.0699,20.0505,20.0699,71800.0
2007-10-30 11:45:00,30.92,30.95,30.86,30.86,83800.0,20.0635,20.0829,20.0245,20.0245,83800.0
2007-10-30 11:50:00,30.86,30.92,30.82,30.91,63000.0,20.0245,20.0635,19.9986,20.057,63000.0
2007-10-30 11:55:00,30.91,30.91,30.86,30.89,46200.0,20.057,20.057,20.0245,20.044,46200.0
2007-10-30 12:00:00,30.89,30.91,30.88,30.9,46200.0,20.044,20.057,20.0375,20.0505,46200.0
2007-10-30 12:05:00,30.9,30.91,30.88,30.89,32400.0,20.0505,20.057,20.0375,20.044,32400.0
2007-10-30 12:10:00,30.89,30.92,30.88,30.92,21400.0,20.044,20.0635,20.0375,20.0635,21400.0
2007-10-30 12:15:00,30.92,30.93,30.91,30.92,22000.0,20.0635,20.0699,20.057,20.0635,22000.0
2007-10-30 12:20:00,30.91,30.92,30.88,30.88,55800.0,20.057,20.0635,20.0375,20.0375,55800.0
2007-10-30 12:25:00,30.88,30.9,30.86,30.89,26400.0,20.0375,20.0505,20.0245,20.044,26400.0
2007-10-30 12:30:00,30.89,30.95,30.88,30.92,30200.0,20.044,20.0829,20.0375,20.0635,30200.0
2007-10-30 12:35:00,30.93,30.93,30.9,30.91,20800.0,20.0699,20.0699,20.0505,20.057,20800.0
2007-10-30 12:40:00,30.92,30.92,30.87,30.88,23000.0,20.0635,20.0635,20.031,20.0375,23000.0
2007-10-30 12:45:00,30.88,30.93,30.88,30.91,22800.0,20.0375,20.0699,20.0375,20.057,22800.0
2007-10-30 12:50:00,30.9,30.93,30.9,30.92,24200.0,20.0505,20.0699,20.0505,20.0635,24200.0
2007-10-30 12:55:00,30.93,30.93,30.89,30.9,31400.0,20.0699,20.0699,20.044,20.0505,31400.0
2007-10-30 13:00:00,30.9,30.95,30.9,30.95,21800.0,20.0505,20.0829,20.0505,20.0829,21800.0
2007-10-30 13:05:00,30.95,30.95,30.92,30.92,55200.0,20.0829,20.0829,20.0635,20.0635,55200.0
2007-10-30 13:10:00,30.92,30.93,30.9,30.9,49800.0,20.0635,20.0699,20.0505,20.0505,49800.0
2007-10-30 13:15:00,30.91,30.95,30.9,30.9,76600.0,20.057,20.0829,20.0505,20.0505,76600.0
2007-10-30 13:20:00,30.91,30.91,30.89,30.9,47200.0,20.057,20.057,20.044,20.0505,47200.0
2007-10-30 13:25:00,30.9,30.9,30.88,30.89,50200.0,20.0505,20.0505,20.0375,20.044,50200.0
2007-10-30 13:30:00,30.89,30.91,30.89,30.9,37000.0,20.044,20.057,20.044,20.0505,37000.0
2007-10-30 13:35:00,30.9,30.95,30.88,30.95,39800.0,20.0505,20.0829,20.0375,20.0829,39800.0
2007-10-30 13:40:00,30.95,30.96,30.93,30.93,57800.0,20.0829,20.0894,20.0699,20.0699,57800.0
2007-10-30 13:45:00,30.93,30.95,30.83,30.89,114200.0,20.0699,20.0829,20.0051,20.044,114200.0
2007-10-30 13:50:00,30.89,30.9,30.89,30.9,11600.0,20.044,20.0505,20.044,20.0505,11600.0
2007-10-30 13:55:00,30.9,30.92,30.86,30.89,50400.0,20.0505,20.0635,20.0245,20.044,50400.0
2007-10-30 14:00:00,30.89,30.93,30.89,30.91,34800.0,20.044,20.0699,20.044,20.057,34800.0
2007-10-30 14:05:00,30.9,30.96,30.9,30.94,39000.0,20.0505,20.0894,20.0505,20.0764,39000.0
2007-10-30 14:10:00,30.93,30.95,30.9,30.93,126400.0,20.0699,20.0829,20.0505,20.0699,126400.0
2007-10-30 14:15:00,30.93,30.94,30.89,30.93,64400.0,20.0699,20.0764,20.044,20.0699,64400.0
2007-10-30 14:20:00,30.93,30.93,30.92,30.93,30200.0,20.0699,20.0699,20.0635,20.0699,30200.0
2007-10-30 14:25:00,30.93,30.95,30.93,30.93,43600.0,20.0699,20.0829,20.0699,20.0699,43600.0
2007-10-30 14:30:00,30.94,30.95,30.92,30.93,52200.0,20.0764,20.0829,20.0635,20.0699,52200.0
2007-10-30 14:35:00,30.94,31.0,30.93,31.0,42800.0,20.0764,20.1154,20.0699,20.1154,42800.0
2007-10-30 14:40:00,31.01,31.02,30.99,31.01,24400.0,20.1219,20.1283,20.1089,20.1219,24400.0
2007-10-30 14:45:00,31.01,31.07,31.0,31.05,199200.0,20.1219,20.1608,20.1154,20.1478,199200.0
2007-10-30 14:50:00,31.05,31.06,31.02,31.02,56600.0,20.1478,20.1543,20.1283,20.1283,56600.0
2007-10-30 14:55:00,31.02,31.04,30.99,31.0,39200.0,20.1283,20.1413,20.1089,20.1154,39200.0
2007-10-30 15:00:00,30.99,31.01,30.98,31.0,29200.0,20.1089,20.1219,20.1024,20.1154,29200.0
2007-10-30 15:05:00,31.01,31.03,31.0,31.02,28600.0,20.1219,20.1348,20.1154,20.1283,28600.0
2007-10-30 15:10:00,31.02,31.03,31.01,31.02,56600.0,20.1283,20.1348,20.1219,20.1283,56600.0
2007-10-30 15:15:00,31.03,31.05,31.02,31.04,58400.0,20.1348,20.1478,20.1283,20.1413,58400.0
2007-10-30 15:20:00,31.03,31.04,31.0,31.03,61400.0,20.1348,20.1413,20.1154,20.1348,61400.0
2007-10-30 15:25:00,31.03,31.05,31.0,31.0,68800.0,20.1348,20.1478,20.1154,20.1154,68800.0
2007-10-30 15:30:00,31.0,31.04,31.0,31.02,62000.0,20.1154,20.1413,20.1154,20.1283,62000.0
2007-10-30 15:35:00,31.03,31.06,31.02,31.06,105000.0,20.1348,20.1543,20.1283,20.1543,105000.0
2007-10-30 15:40:00,31.06,31.06,31.0,31.02,135200.0,20.1543,20.1543,20.1154,20.1283,135200.0
2007-10-30 15:45:00,31.02,31.03,31.0,31.02,104200.0,20.1283,20.1348,20.1154,20.1283,104200.0
2007-10-30 15:50:00,31.02,31.05,31.01,31.04,92400.0,20.1283,20.1478,20.1219,20.1413,92400.0
2007-10-30 15:55:00,31.04,31.04,30.98,31.03,237200.0,20.1413,20.1413,20.1024,20.1348,237200.0
2007-10-31 09:30:00,30.91,31.13,30.88,30.9,133400.0,20.057,20.1997,20.0375,20.0505,133400.0
2007-10-31 09:35:00,30.88,31.0,30.85,30.86,76800.0,20.0375,20.1154,20.018,20.0245,76800.0
2007-10-31 09:40:00,30.86,30.92,30.82,30.85,67200.0,20.0245,20.0635,19.9986,20.018,67200.0
2007-10-31 09:45:00,30.85,30.91,30.84,30.88,53800.0,20.018,20.057,20.0115,20.0375,53800.0
2007-10-31 09:50:00,30.88,30.92,30.83,30.84,46200.0,20.0375,20.0635,20.0051,20.0115,46200.0
2007-10-31 09:55:00,30.83,30.98,30.83,30.91,36200.0,20.0051,20.1024,20.0051,20.057,36200.0
2007-10-31 10:00:00,30.91,31.0,30.9,30.99,24800.0,20.057,20.1154,20.0505,20.1089,24800.0
2007-10-31 10:05:00,31.0,31.05,30.92,30.92,81600.0,20.1154,20.1478,20.0635,20.0635,81600.0
2007-10-31 10:10:00,30.92,31.02,30.86,31.0,30400.0,20.0635,20.1283,20.0245,20.1154,30400.0
2007-10-31 10:15:00,31.02,31.03,31.0,31.01,34000.0,20.1283,20.1348,20.1154,20.1219,34000.0
2007-10-31 10:20:00,31.01,31.03,31.0,31.02,29800.0,20.1219,20.1348,20.1154,20.1283,29800.0
2007-10-31 10:25:00,31.01,31.03,31.0,31.02,33800.0,20.1219,20.1348,20.1154,20.1283,33800.0
2007-10-31 10:30:00,31.02,31.02,30.93,30.99,55400.0,20.1283,20.1283,20.0699,20.1089,55400.0
2007-10-31 10:35:00,31.0,31.02,30.97,31.0,50600.0,20.1154,20.1283,20.0959,20.1154,50600.0
2007-10-31 10:40:00,31.0,31.0,30.89,30.9,57000.0,20.1154,20.1154,20.044,20.0505,57000.0
2007-10-31 10:45:00,30.91,30.98,30.91,30.95,70200.0,20.057,20.1024,20.057,20.0829,70200.0
2007-10-31 10:50:00,30.95,30.95,30.88,30.89,33800.0,20.0829,20.0829,20.0375,20.044,33800.0
2007-10-31 10:55:00,30.9,30.9,30.82,30.85,42800.0,20.0505,20.0505,19.9986,20.018,42800.0
2007-10-31 11:00:00,30.85,30.9,30.85,30.89,28600.0,20.018,20.0505,20.018,20.044,28600.0
2007-10-31 11:05:00,30.9,30.9,30.86,30.88,63400.0,20.0505,20.0505,20.0245,20.0375,63400.0
2007-10-31 11:10:00,30.88,30.91,30.87,30.91,43800.0,20.0375,20.057,20.031,20.057,43800.0
2007-10-31 11:15:00,30.9,30.9,30.83,30.88,47800.0,20.0505,20.0505,20.0051,20.0375,47800.0
2007-10-31 11:20:00,30.88,30.89,30.87,30.89,25600.0,20.0375,20.044,20.031,20.044,25600.0
2007-10-31 11:25:00,30.89,30.89,30.86,30.86,52800.0,20.044,20.044,20.0245,20.0245,52800.0
2007-10-31 11:30:00,30.87,30.88,30.81,30.86,59600.0,20.031,20.0375,19.9921,20.0245,59600.0
2007-10-31 11:35:00,30.86,30.88,30.83,30.84,33400.0,20.0245,20.0375,20.0051,20.0115,33400.0
2007-10-31 11:40:00,30.83,30.86,30.82,30.85,32400.0,20.0051,20.0245,19.9986,20.018,32400.0
2007-10-31 11:45:00,30.85,30.86,30.82,30.84,44200.0,20.018,20.0245,19.9986,20.0115,44200.0
2007-10-31 11:50:00,30.83,30.84,30.81,30.82,43200.0,20.0051,20.0115,19.9921,19.9986,43200.0
2007-10-31 11:55:00,30.82,30.83,30.78,30.8,43600.0,19.9986,20.0051,19.9726,19.9856,43600.0
2007-10-31 12:00:00,30.79,30.8,30.73,30.79,79800.0,19.9791,19.9856,19.9402,19.9791,79800.0
2007-10-31 12:05:00,30.8,30.84,30.79,30.83,62800.0,19.9856,20.0115,19.9791,20.0051,62800.0
2007-10-31 12:10:00,30.83,30.89,30.82,30.88,50800.0,20.0051,20.044,19.9986,20.0375,50800.0
2007-10-31 12:15:00,30.88,30.88,30.83,30.84,36600.0,20.0375,20.0375,20.0051,20.0115,36600.0
2007-10-31 12:20:00,30.84,30.87,30.83,30.85,51400.0,20.0115,20.031,20.0051,20.018,51400.0
2007-10-31 12:25:00,30.86,30.86,30.84,30.84,31600.0,20.0245,20.0245,20.0115,20.0115,31600.0
2007-10-31 12:30:00,30.84,30.86,30.84,30.85,23800.0,20.0115,20.0245,20.0115,20.018,23800.0
2007-10-31 12:35:00,30.85,30.85,30.83,30.83,24800.0,20.018,20.018,20.0051,20.0051,24800.0
2007-10-31 12:40:00,30.83,30.86,30.81,30.86,20000.0,20.0051,20.0245,19.9921,20.0245,20000.0
2007-10-31 12:45:00,30.86,30.86,30.83,30.83,33000.0,20.0245,20.0245,20.0051,20.0051,33000.0
2007-10-31 12:50:00,30.83,30.86,30.82,30.86,20400.0,20.0051,20.0245,19.9986,20.0245,20400.0
2007-10-31 12:55:00,30.85,30.86,30.84,30.85,50800.0,20.018,20.0245,20.0115,20.018,50800.0
2007-10-31 13:00:00,30.85,30.86,30.84,30.86,30800.0,20.018,20.0245,20.0115,20.0245,30800.0
2007-10-31 13:05:00,30.86,30.88,30.85,30.85,45400.0,20.0245,20.0375,20.018,20.018,45400.0
2007-10-31 13:10:00,30.85,30.9,30.85,30.89,86400.0,20.018,20.0505,20.018,20.044,86400.0
2007-10-31 13:15:00,30.9,30.96,30.89,30.95,41000.0,20.0505,20.0894,20.044,20.0829,41000.0
2007-10-31 13:20:00,30.95,31.04,30.95,31.04,59200.0,20.0829,20.1413,20.0829,20.1413,59200.0
2007-10-31 13:25:00,31.03,31.07,31.03,31.03,41200.0,20.1348,20.1608,20.1348,20.1348,41200.0
2007-10-31 13:30:00,31.03,31.03,30.99,30.99,23600.0,20.1348,20.1348,20.1089,20.1089,23600.0
2007-10-31 13:35:00,31.0,31.0,30.98,30.99,25200.0,20.1154,20.1154,20.1024,20.1089,25200.0
2007-10-31 13:40:00,30.99,31.0,30.99,30.99,14200.0,20.1089,20.1154,20.1089,20.1089,14200.0
2007-10-31 13:45:00,31.0,31.04,31.0,31.02,29800.0,20.1154,20.1413,20.1154,20.1283,29800.0
2007-10-31 13:50:00,31.02,31.03,30.97,30.97,37200.0,20.1283,20.1348,20.0959,20.0959,37200.0
2007-10-31 13:55:00,30.98,30.99,30.93,30.97,44000.0,20.1024,20.1089,20.0699,20.0959,44000.0
2007-10-31 14:00:00,30.99,31.03,30.93,30.95,42200.0,20.1089,20.1348,20.0699,20.0829,42200.0
2007-10-31 14:05:00,30.94,31.0,30.81,30.99,115000.0,20.0764,20.1154,19.9921,20.1089,115000.0
2007-10-31 14:10:00,30.99,31.01,30.91,30.96,60000.0,20.1089,20.1219,20.057,20.0894,60000.0
2007-10-31 14:15:00,30.97,31.13,30.86,31.0,190200.0,20.0959,20.1997,20.0245,20.1154,190200.0
2007-10-31 14:20:00,31.03,31.05,30.88,30.93,148400.0,20.1348,20.1478,20.0375,20.0699,148400.0
2007-10-31 14:25:00,30.92,31.05,30.89,30.96,155200.0,20.0635,20.1478,20.044,20.0894,155200.0
2007-10-31 14:30:00,30.98,31.1,30.93,30.96,127200.0,20.1024,20.1803,20.0699,20.0894,127200.0
2007-10-31 14:35:00,30.97,30.99,30.88,30.9,156000.0,20.0959,20.1089,20.0375,20.0505,156000.0
2007-10-31 14:40:00,30.9,31.15,30.9,31.15,127000.0,20.0505,20.2127,20.0505,20.2127,127000.0
2007-10-31 14:45:00,31.14,31.2,31.03,31.1,99600.0,20.2062,20.2451,20.1348,20.1803,99600.0
2007-10-31 14:50:00,31.08,31.3,31.05,31.3,111200.0,20.1673,20.31,20.1478,20.31,111200.0
2007-10-31 14:55:00,31.31,31.46,31.29,31.39,120200.0,20.3165,20.4139,20.3035,20.3684,120200.0
2007-10-31 15:00:00,31.37,31.43,31.28,31.32,73800.0,20.3555,20.3944,20.2971,20.323,73800.0
2007-10-31 15:05:00,31.31,31.32,31.21,31.25,105400.0,20.3165,20.323,20.2516,20.2776,105400.0
2007-10-31 15:10:00,31.26,31.32,31.18,31.18,74200.0,20.2841,20.323,20.2322,20.2322,74200.0
2007-10-31 15:15:00,31.18,31.3,31.16,31.21,70800.0,20.2322,20.31,20.2192,20.2516,70800.0
2007-10-31 15:20:00,31.22,31.41,31.11,31.16,80400.0,20.2581,20.3814,20.1867,20.2192,80400.0
2007-10-31 15:25:00,31.15,31.4,31.1,31.16,79200.0,20.2127,20.3749,20.1803,20.2192,79200.0
2007-10-31 15:30:00,31.15,31.24,31.13,31.22,88800.0,20.2127,20.2711,20.1997,20.2581,88800.0
2007-10-31 15:35:00,31.22,31.25,31.18,31.23,112600.0,20.2581,20.2776,20.2322,20.2646,112600.0
2007-10-31 15:40:00,31.23,31.33,31.21,31.31,173400.0,20.2646,20.3295,20.2516,20.3165,173400.0
2007-10-31 15:45:00,31.31,31.32,31.25,31.28,112800.0,20.3165,20.323,20.2776,20.2971,112800.0
2007-10-31 15:50:00,31.28,31.42,31.28,31.4,291800.0,20.2971,20.3879,20.2971,20.3749,291800.0
2007-10-31 15:55:00,31.39,31.47,31.31,31.43,360000.0,20.3684,20.4203,20.3165,20.3944,360000.0
2007-11-01 09:30:00,31.25,31.37,31.07,31.1,193000.0,20.2776,20.3555,20.1608,20.1803,193000.0
2007-11-01 09:35:00,31.09,31.15,31.01,31.06,89400.0,20.1738,20.2127,20.1219,20.1543,89400.0
2007-11-01 09:40:00,31.07,31.13,31.0,31.08,118800.0,20.1608,20.1997,20.1154,20.1673,118800.0
2007-11-01 09:45:00,31.09,31.1,30.93,31.0,83200.0,20.1738,20.1803,20.0699,20.1154,83200.0
2007-11-01 09:50:00,31.0,31.25,31.0,31.24,63200.0,20.1154,20.2776,20.1154,20.2711,63200.0
2007-11-01 09:55:00,31.23,31.33,31.2,31.33,48600.0,20.2646,20.3295,20.2451,20.3295,48600.0
2007-11-01 10:00:00,31.32,31.32,31.2,31.25,39200.0,20.323,20.323,20.2451,20.2776,39200.0
2007-11-01 10:05:00,31.26,31.29,31.16,31.22,78600.0,20.2841,20.3035,20.2192,20.2581,78600.0
2007-11-01 10:10:00,31.22,31.32,31.12,31.32,111000.0,20.2581,20.323,20.1932,20.323,111000.0
2007-11-01 10:15:00,31.3,31.4,31.22,31.28,64000.0,20.31,20.3749,20.2581,20.2971,64000.0
2007-11-01 10:20:00,31.28,31.43,31.25,31.4,95400.0,20.2971,20.3944,20.2776,20.3749,95400.0
2007-11-01 10:25:00,31.4,31.48,31.38,31.41,54200.0,20.3749,20.4268,20.3619,20.3814,54200.0
2007-11-01 10:30:00,31.41,31.5,31.4,31.49,60800.0,20.3814,20.4398,20.3749,20.4333,60800.0
2007-11-01 10:35:00,31.49,31.5,31.45,31.5,106800.0,20.4333,20.4398,20.4074,20.4398,106800.0
2007-11-01 10:40:00,31.5,31.59,31.46,31.57,140800.0,20.4398,20.4982,20.4139,20.4852,140800.0
2007-11-01 10:45:00,31.58,31.63,31.51,31.51,106800.0,20.4917,20.5242,20.4463,20.4463,106800.0
2007-11-01 10:50:00,31.52,31.52,31.43,31.45,122000.0,20.4528,20.4528,20.3944,20.4074,122000.0
2007-11-01 10:55:00,31.45,31.48,31.4,31.41,72400.0,20.4074,20.4268,20.3749,20.3814,72400.0
2007-11-01 11:00:00,31.4,31.41,31.34,31.39,85400.0,20.3749,20.3814,20.336,20.3684,85400.0
2007-11-01 11:05:00,31.4,31.4,31.33,31.34,142200.0,20.3749,20.3749,20.3295,20.336,142200.0
2007-11-01 11:10:00,31.34,31.38,31.3,31.32,150000.0,20.336,20.3619,20.31,20.323,150000.0
2007-11-01 11:15:00,31.32,31.4,31.27,31.39,105800.0,20.323,20.3749,20.2906,20.3684,105800.0
2007-11-01 11:20:00,31.4,31.4,31.36,31.36,35000.0,20.3749,20.3749,20.349,20.349,35000.0
2007-11-01 11:25:00,31.36,31.4,31.36,31.39,51400.0,20.349,20.3749,20.349,20.3684,51400.0
2007-11-01 11:30:00,31.39,31.39,31.3,31.31,72200.0,20.3684,20.3684,20.31,20.3165,72200.0
2007-11-01 11:35:00,31.31,31.36,31.27,31.27,68400.0,20.3165,20.349,20.2906,20.2906,68400.0
2007-11-01 11:40:00,31.26,31.31,31.23,31.29,70400.0,20.2841,20.3165,20.2646,20.3035,70400.0
2007-11-01 11:45:00,31.29,31.35,31.27,31.33,47400.0,20.3035,20.3425,20.2906,20.3295,47400.0
2007-11-01 11:50:00,31.33,31.34,31.31,31.32,29600.0,20.3295,20.336,20.3165,20.323,29600.0
2007-11-01 11:55:00,31.32,31.38,31.3,31.36,34200.0,20.323,20.3619,20.31,20.349,34200.0
2007-11-01 12:00:00,31.36,31.38,31.33,31.38,45000.0,20.349,20.3619,20.3295,20.3619,45000.0
2007-11-01 12:05:00,31.38,31.42,31.36,31.39,95000.0,20.3619,20.3879,20.349,20.3684,95000.0
2007-11-01 12:10:00,31.39,31.42,31.39,31.4,37000.0,20.3684,20.3879,20.3684,20.3749,37000.0
2007-11-01 12:15:00,31.4,31.43,31.4,31.42,41800.0,20.3749,20.3944,20.3749,20.3879,41800.0
2007-11-01 12:20:00,31.42,31.43,31.36,31.43,36800.0,20.3879,20.3944,20.349,20.3944,36800.0
2007-11-01 12:25:00,31.42,31.42,31.33,31.33,22400.0,20.3879,20.3879,20.3295,20.3295,22400.0
2007-11-01 12:30:00,31.34,31.36,31.3,31.31,26600.0,20.336,20.349,20.31,20.3165,26600.0
2007-11-01 12:35:00,31.3,31.33,31.3,31.3,54800.0,20.31,20.3295,20.31,20.31,54800.0
2007-11-01 12:40:00,31.3,31.32,31.29,31.31,34400.0,20.31,20.323,20.3035,20.3165,34400.0
2007-11-01 12:45:00,31.31,31.35,31.28,31.34,46200.0,20.3165,20.3425,20.2971,20.336,46200.0
2007-11-01 12:50:00,31.34,31.36,31.3,31.36,27600.0,20.336,20.349,20.31,20.349,27600.0
2007-11-01 12:55:00,31.36,31.36,31.32,31.32,22400.0,20.349,20.349,20.323,20.323,22400.0
2007-11-01 13:00:00,31.32,31.34,31.3,31.32,55800.0,20.323,20.336,20.31,20.323,55800.0
2007-11-01 13:05:00,31.32,31.37,31.32,31.36,22000.0,20.323,20.3555,20.323,20.349,22000.0
2007-11-01 13:10:00,31.35,31.36,31.32,31.32,31200.0,20.3425,20.349,20.323,20.323,31200.0
2007-11-01 13:15:00,31.33,31.33,31.3,31.31,37200.0,20.3295,20.3295,20.31,20.3165,37200.0
2007-11-01 13:20:00,31.31,31.33,31.29,31.3,45200.0,20.3165,20.3295,20.3035,20.31,45200.0
2007-11-01 13:25:00,31.29,31.3,31.23,31.23,75600.0,20.3035,20.31,20.2646,20.2646,75600.0
2007-11-01 13:30:00,31.23,31.24,31.11,31.11,89800.0,20.2646,20.2711,20.1867,20.1867,89800.0
2007-11-01 13:35:00,31.12,31.2,31.11,31.18,42600.0,20.1932,20.2451,20.1867,20.2322,42600.0
2007-11-01 13:40:00,31.18,31.24,31.18,31.2,61600.0,20.2322,20.2711,20.2322,20.2451,61600.0
2007-11-01 13:45:00,31.2,31.3,31.2,31.3,44600.0,20.2451,20.31,20.2451,20.31,44600.0
2007-11-01 13:50:00,31.3,31.32,31.25,31.25,54200.0,20.31,20.323,20.2776,20.2776,54200.0
2007-11-01 13:55:00,31.25,31.27,31.24,31.24,63800.0,20.2776,20.2906,20.2711,20.2711,63800.0
2007-11-01 14:00:00,31.24,31.32,31.2,31.26,70800.0,20.2711,20.323,20.2451,20.2841,70800.0
2007-11-01 14:05:00,31.25,31.34,31.22,31.3,58200.0,20.2776,20.336,20.2581,20.31,58200.0
2007-11-01 14:10:00,31.28,31.34,31.25,31.3,39600.0,20.2971,20.336,20.2776,20.31,39600.0
2007-11-01 14:15:00,31.31,31.34,31.25,31.27,47200.0,20.3165,20.336,20.2776,20.2906,47200.0
2007-11-01 14:20:00,31.27,31.28,31.22,31.25,43600.0,20.2906,20.2971,20.2581,20.2776,43600.0
2007-11-01 14:25:00,31.25,31.27,31.23,31.25,54800.0,20.2776,20.2906,20.2646,20.2776,54800.0
2007-11-01 14:30:00,31.25,31.29,31.24,31.25,33000.0,20.2776,20.3035,20.2711,20.2776,33000.0
2007-11-01 14:35:00,31.25,31.36,31.25,31.33,48800.0,20.2776,20.349,20.2776,20.3295,48800.0
2007-11-01 14:40:00,31.33,31.36,31.3,31.31,44600.0,20.3295,20.349,20.31,20.3165,44600.0
2007-11-01 14:45:00,31.31,31.36,31.28,31.36,53000.0,20.3165,20.349,20.2971,20.349,53000.0
2007-11-01 14:50:00,31.36,31.37,31.31,31.33,27400.0,20.349,20.3555,20.3165,20.3295,27400.0
2007-11-01 14:55:00,31.33,31.33,31.28,31.31,40800.0,20.3295,20.3295,20.2971,20.3165,40800.0
2007-11-01 15:00:00,31.3,31.33,31.28,31.3,36600.0,20.31,20.3295,20.2971,20.31,36600.0
2007-11-01 15:05:00,31.3,31.33,31.28,31.3,35400.0,20.31,20.3295,20.2971,20.31,35400.0
2007-11-01 15:10:00,31.3,31.31,31.22,31.22,69200.0,20.31,20.3165,20.2581,20.2581,69200.0
2007-11-01 15:15:00,31.22,31.25,31.17,31.21,118400.0,20.2581,20.2776,20.2257,20.2516,118400.0
2007-11-01 15:20:00,31.21,31.21,31.07,31.18,185600.0,20.2516,20.2516,20.1608,20.2322,185600.0
2007-11-01 15:25:00,31.18,31.18,31.07,31.08,104800.0,20.2322,20.2322,20.1608,20.1673,104800.0
2007-11-01 15:30:00,31.07,31.14,31.03,31.11,72400.0,20.1608,20.2062,20.1348,20.1867,72400.0
2007-11-01 15:35:00,31.11,31.13,31.08,31.08,85400.0,20.1867,20.1997,20.1673,20.1673,85400.0
2007-11-01 15:40:00,31.08,31.13,31.08,31.12,138200.0,20.1673,20.1997,20.1673,20.1932,138200.0
2007-11-01 15:45:00,31.11,31.12,31.02,31.08,139800.0,20.1867,20.1932,20.1283,20.1673,139800.0
2007-11-01 15:50:00,31.08,31.1,31.0,31.01,208000.0,20.1673,20.1803,20.1154,20.1219,208000.0
2007-11-01 15:55:00,31.0,31.08,30.99,31.05,256000.0,20.1154,20.1673,20.1089,20.1478,256000.0
2007-11-02 09:30:00,30.88,31.04,30.75,30.85,141800.0,20.0375,20.1413,19.9531,20.018,141800.0
2007-11-02 09:35:00,30.85,30.89,30.43,30.64,168000.0,20.018,20.044,19.7455,19.8818,168000.0
2007-11-02 09:40:00,30.64,30.66,30.6,30.63,83400.0,19.8818,19.8947,19.8558,19.8753,83400.0
2007-11-02 09:45:00,30.62,30.64,30.59,30.6,195200.0,19.8688,19.8818,19.8493,19.8558,195200.0
2007-11-02 09:50:00,30.6,30.66,30.52,30.53,248200.0,19.8558,19.8947,19.8039,19.8104,248200.0
2007-11-02 09:55:00,30.53,30.78,30.52,30.74,158200.0,19.8104,19.9726,19.8039,19.9467,158200.0
2007-11-02 10:00:00,30.74,30.84,30.64,30.66,75400.0,19.9467,20.0115,19.8818,19.8947,75400.0
2007-11-02 10:05:00,30.66,30.82,30.61,30.78,113600.0,19.8947,19.9986,19.8623,19.9726,113600.0
2007-11-02 10:10:00,30.8,31.0,30.79,30.98,78200.0,19.9856,20.1154,19.9791,20.1024,78200.0
2007-11-02 10:15:00,30.98,30.99,30.79,30.79,52200.0,20.1024,20.1089,19.9791,19.9791,52200.0
2007-11-02 10:20:00,30.8,30.95,30.69,30.88,70400.0,19.9856,20.0829,19.9142,20.0375,70400.0
2007-11-02 10:25:00,30.93,30.93,30.83,30.9,61600.0,20.0699,20.0699,20.0051,20.0505,61600.0
2007-11-02 10:30:00,30.89,30.99,30.88,30.93,47200.0,20.044,20.1089,20.0375,20.0699,47200.0
2007-11-02 10:35:00,30.94,30.96,30.85,30.86,57600.0,20.0764,20.0894,20.018,20.0245,57600.0
2007-11-02 10:40:00,30.87,30.87,30.68,30.7,65800.0,20.031,20.031,19.9077,19.9207,65800.0
2007-11-02 10:45:00,30.71,30.8,30.68,30.74,59400.0,19.9272,19.9856,19.9077,19.9467,59400.0
2007-11-02 10:50:00,30.74,30.78,30.68,30.72,43200.0,19.9467,19.9726,19.9077,19.9337,43200.0
2007-11-02 10:55:00,30.71,30.89,30.71,30.89,72600.0,19.9272,20.044,19.9272,20.044,72600.0
2007-11-02 11:00:00,30.88,31.0,30.88,30.99,70200.0,20.0375,20.1154,20.0375,20.1089,70200.0
2007-11-02 11:05:00,30.99,31.0,30.88,30.88,90400.0,20.1089,20.1154,20.0375,20.0375,90400.0
2007-11-02 11:10:00,30.88,30.9,30.86,30.86,40400.0,20.0375,20.0505,20.0245,20.0245,40400.0
2007-11-02 11:15:00,30.87,30.92,30.86,30.86,47400.0,20.031,20.0635,20.0245,20.0245,47400.0
2007-11-02 11:20:00,30.86,30.87,30.75,30.79,58000.0,20.0245,20.031,19.9531,19.9791,58000.0
2007-11-02 11:25:00,30.77,30.81,30.65,30.65,70000.0,19.9661,19.9921,19.8883,19.8883,70000.0
2007-11-02 11:30:00,30.66,30.71,30.59,30.68,55600.0,19.8947,19.9272,19.8493,19.9077,55600.0
2007-11-02 11:35:00,30.68,30.71,30.63,30.64,72000.0,19.9077,19.9272,19.8753,19.8818,72000.0
2007-11-02 11:40:00,30.63,30.63,30.54,30.6,86600.0,19.8753,19.8753,19.8169,19.8558,86600.0
2007-11-02 11:45:00,30.6,30.65,30.58,30.65,46200.0,19.8558,19.8883,19.8428,19.8883,46200.0
2007-11-02 11:50:00,30.65,30.83,30.63,30.73,73000.0,19.8883,20.0051,19.8753,19.9402,73000.0
2007-11-02 11:55:00,30.73,30.79,30.71,30.78,48000.0,19.9402,19.9791,19.9272,19.9726,48000.0
2007-11-02 12:00:00,30.78,30.83,30.75,30.81,76200.0,19.9726,20.0051,19.9531,19.9921,76200.0
2007-11-02 12:05:00,30.81,30.85,30.75,30.75,41200.0,19.9921,20.018,19.9531,19.9531,41200.0
2007-11-02 12:10:00,30.75,30.88,30.73,30.76,74000.0,19.9531,20.0375,19.9402,19.9596,74000.0
2007-11-02 12:15:00,30.74,30.77,30.7,30.75,28400.0,19.9467,19.9661,19.9207,19.9531,28400.0
2007-11-02 12:20:00,30.75,30.86,30.73,30.86,26400.0,19.9531,20.0245,19.9402,20.0245,26400.0
2007-11-02 12:25:00,30.86,30.86,30.75,30.85,35600.0,20.0245,20.0245,19.9531,20.018,35600.0
2007-11-02 12:30:00,30.85,30.95,30.85,30.9,49800.0,20.018,20.0829,20.018,20.0505,49800.0
2007-11-02 12:35:00,30.9,31.03,30.87,31.0,57600.0,20.0505,20.1348,20.031,20.1154,57600.0
2007-11-02 12:40:00,31.0,31.11,31.0,31.11,107800.0,20.1154,20.1867,20.1154,20.1867,107800.0
2007-11-02 12:45:00,31.11,31.2,31.1,31.18,96000.0,20.1867,20.2451,20.1803,20.2322,96000.0
2007-11-02 12:50:00,31.18,31.2,31.13,31.15,82600.0,20.2322,20.2451,20.1997,20.2127,82600.0
2007-11-02 12:55:00,31.15,31.3,31.11,31.3,96000.0,20.2127,20.31,20.1867,20.31,96000.0
2007-11-02 13:00:00,31.28,31.36,31.24,31.26,69200.0,20.2971,20.349,20.2711,20.2841,69200.0
2007-11-02 13:05:00,31.25,31.3,31.18,31.18,54600.0,20.2776,20.31,20.2322,20.2322,54600.0
2007-11-02 13:10:00,31.19,31.26,31.18,31.2,52800.0,20.2387,20.2841,20.2322,20.2451,52800.0
2007-11-02 13:15:00,31.2,31.25,31.18,31.25,41400.0,20.2451,20.2776,20.2322,20.2776,41400.0
2007-11-02 13:20:00,31.25,31.25,31.06,31.11,79000.0,20.2776,20.2776,20.1543,20.1867,79000.0
2007-11-02 13:25:00,31.12,31.13,31.06,31.08,50000.0,20.1932,20.1997,20.1543,20.1673,50000.0
2007-11-02 13:30:00,31.07,31.13,31.07,31.11,29200.0,20.1608,20.1997,20.1608,20.1867,29200.0
2007-11-02 13:35:00,31.11,31.17,31.11,31.16,32000.0,20.1867,20.2257,20.1867,20.2192,32000.0
2007-11-02 13:40:00,31.15,31.16,31.0,31.04,42400.0,20.2127,20.2192,20.1154,20.1413,42400.0
2007-11-02 13:45:00,31.05,31.11,31.02,31.08,35800.0,20.1478,20.1867,20.1283,20.1673,35800.0
2007-11-02 13:50:00,31.08,31.11,31.07,31.08,39600.0,20.1673,20.1867,20.1608,20.1673,39600.0
2007-11-02 13:55:00,31.07,31.12,31.05,31.1,52800.0,20.1608,20.1932,20.1478,20.1803,52800.0
2007-11-02 14:00:00,31.09,31.11,31.08,31.09,37800.0,20.1738,20.1867,20.1673,20.1738,37800.0
2007-11-02 14:05:00,31.09,31.1,31.0,31.06,94800.0,20.1738,20.1803,20.1154,20.1543,94800.0
2007-11-02 14:10:00,31.05,31.06,31.03,31.04,50400.0,20.1478,20.1543,20.1348,20.1413,50400.0
2007-11-02 14:15:00,31.04,31.04,30.93,30.94,110800.0,20.1413,20.1413,20.0699,20.0764,110800.0
2007-11-02 14:20:00,30.93,31.0,30.91,30.93,72000.0,20.0699,20.1154,20.057,20.0699,72000.0
2007-11-02 14:25:00,30.93,30.97,30.91,30.95,60200.0,20.0699,20.0959,20.057,20.0829,60200.0
2007-11-02 14:30:00,30.94,30.95,30.89,30.9,39000.0,20.0764,20.0829,20.044,20.0505,39000.0
2007-11-02 14:35:00,30.9,30.91,30.81,30.83,72400.0,20.0505,20.057,19.9921,20.0051,72400.0
2007-11-02 14:40:00,30.82,30.84,30.78,30.83,69400.0,19.9986,20.0115,19.9726,20.0051,69400.0
2007-11-02 14:45:00,30.83,30.86,30.78,30.85,84200.0,20.0051,20.0245,19.9726,20.018,84200.0
2007-11-02 14:50:00,30.84,30.91,30.8,30.85,74600.0,20.0115,20.057,19.9856,20.018,74600.0
2007-11-02 14:55:00,30.85,30.88,30.83,30.86,69800.0,20.018,20.0375,20.0051,20.0245,69800.0
2007-11-02 15:00:00,30.85,30.91,30.85,30.87,94800.0,20.018,20.057,20.018,20.031,94800.0
2007-11-02 15:05:00,30.87,30.92,30.86,30.9,55200.0,20.031,20.0635,20.0245,20.0505,55200.0
2007-11-02 15:10:00,30.9,30.92,30.73,30.79,83800.0,20.0505,20.0635,19.9402,19.9791,83800.0
2007-11-02 15:15:00,30.79,30.97,30.79,30.97,99600.0,19.9791,20.0959,19.9791,20.0959,99600.0
2007-11-02 15:20:00,30.96,31.03,30.96,30.99,41800.0,20.0894,20.1348,20.0894,20.1089,41800.0
2007-11-02 15:25:00,30.99,31.0,30.91,30.91,67800.0,20.1089,20.1154,20.057,20.057,67800.0
2007-11-02 15:30:00,30.9,30.95,30.86,30.93,108600.0,20.0505,20.0829,20.0245,20.0699,108600.0
2007-11-02 15:35:00,30.93,30.98,30.91,30.94,70200.0,20.0699,20.1024,20.057,20.0764,70200.0
2007-11-02 15:40:00,30.94,31.17,30.93,31.17,82600.0,20.0764,20.2257,20.0699,20.2257,82600.0
2007-11-02 15:45:00,31.18,31.2,31.15,31.16,96600.0,20.2322,20.2451,20.2127,20.2192,96600.0
2007-11-02 15:50:00,31.16,31.2,31.11,31.2,112200.0,20.2192,20.2451,20.1867,20.2451,112200.0
2007-11-02 15:55:00,31.2,31.24,31.14,31.23,216800.0,20.2451,20.2711,20.2062,20.2646,216800.0
2007-11-05 09:30:00,30.63,30.9,30.63,30.76,130400.0,19.8753,20.0505,19.8753,19.9596,130400.0
2007-11-05 09:35:00,30.76,30.98,30.71,30.85,141800.0,19.9596,20.1024,19.9272,20.018,141800.0
2007-11-05 09:40:00,30.83,30.91,30.75,30.83,51400.0,20.0051,20.057,19.9531,20.0051,51400.0
2007-11-05 09:45:00,30.83,30.94,30.81,30.94,65200.0,20.0051,20.0764,19.9921,20.0764,65200.0
2007-11-05 09:50:00,30.95,31.0,30.86,30.9,48200.0,20.0829,20.1154,20.0245,20.0505,48200.0
2007-11-05 09:55:00,30.9,31.12,30.9,31.09,93200.0,20.0505,20.1932,20.0505,20.1738,93200.0
2007-11-05 10:00:00,31.1,31.36,31.09,31.34,82600.0,20.1803,20.349,20.1738,20.336,82600.0
2007-11-05 10:05:00,31.32,31.32,31.09,31.09,89600.0,20.323,20.323,20.1738,20.1738,89600.0
2007-11-05 10:10:00,31.09,31.2,31.08,31.2,44400.0,20.1738,20.2451,20.1673,20.2451,44400.0
2007-11-05 10:15:00,31.2,31.2,30.97,31.02,36800.0,20.2451,20.2451,20.0959,20.1283,36800.0
2007-11-05 10:20:00,31.02,31.14,31.0,31.13,27200.0,20.1283,20.2062,20.1154,20.1997,27200.0
2007-11-05 10:25:00,31.13,31.17,31.02,31.03,44200.0,20.1997,20.2257,20.1283,20.1348,44200.0
2007-11-05 10:30:00,31.03,31.16,30.98,31.16,54600.0,20.1348,20.2192,20.1024,20.2192,54600.0
2007-11-05 10:35:00,31.16,31.29,31.14,31.22,53200.0,20.2192,20.3035,20.2062,20.2581,53200.0
2007-11-05 10:40:00,31.23,31.25,31.16,31.22,42800.0,20.2646,20.2776,20.2192,20.2581,42800.0
2007-11-05 10:45:00,31.22,31.25,31.18,31.19,45600.0,20.2581,20.2776,20.2322,20.2387,45600.0
2007-11-05 10:50:00,31.18,31.18,31.09,31.11,36800.0,20.2322,20.2322,20.1738,20.1867,36800.0
2007-11-05 10:55:00,31.13,31.15,31.07,31.08,34200.0,20.1997,20.2127,20.1608,20.1673,34200.0
2007-11-05 11:00:00,31.08,31.13,31.08,31.13,72400.0,20.1673,20.1997,20.1673,20.1997,72400.0
2007-11-05 11:05:00,31.13,31.2,31.11,31.16,30800.0,20.1997,20.2451,20.1867,20.2192,30800.0
2007-11-05 11:10:00,31.16,31.17,31.09,31.15,32000.0,20.2192,20.2257,20.1738,20.2127,32000.0
2007-11-05 11:15:00,31.13,31.13,31.05,31.08,34600.0,20.1997,20.1997,20.1478,20.1673,34600.0
2007-11-05 11:20:00,31.06,31.09,30.99,31.0,33400.0,20.1543,20.1738,20.1089,20.1154,33400.0
2007-11-05 11:25:00,30.99,31.03,30.95,30.98,34800.0,20.1089,20.1348,20.0829,20.1024,34800.0
2007-11-05 11:30:00,30.98,31.03,30.97,31.0,27600.0,20.1024,20.1348,20.0959,20.1154,27600.0
2007-11-05 11:35:00,31.0,31.04,30.98,30.99,52600.0,20.1154,20.1413,20.1024,20.1089,52600.0
2007-11-05 11:40:00,30.99,31.06,30.99,31.01,33200.0,20.1089,20.1543,20.1089,20.1219,33200.0
2007-11-05 11:45:00,31.01,31.14,31.0,31.1,36200.0,20.1219,20.2062,20.1154,20.1803,36200.0
2007-11-05 11:50:00,31.1,31.11,31.02,31.04,18600.0,20.1803,20.1867,20.1283,20.1413,18600.0
2007-11-05 11:55:00,31.04,31.06,31.02,31.06,20200.0,20.1413,20.1543,20.1283,20.1543,20200.0
2007-11-05 12:00:00,31.07,31.08,30.98,30.99,51600.0,20.1608,20.1673,20.1024,20.1089,51600.0
2007-11-05 12:05:00,31.0,31.05,30.98,31.04,30000.0,20.1154,20.1478,20.1024,20.1413,30000.0
2007-11-05 12:10:00,31.05,31.05,31.0,31.03,21200.0,20.1478,20.1478,20.1154,20.1348,21200.0
2007-11-05 12:15:00,31.03,31.08,31.02,31.06,27800.0,20.1348,20.1673,20.1283,20.1543,27800.0
2007-11-05 12:20:00,31.05,31.06,30.97,30.97,19600.0,20.1478,20.1543,20.0959,20.0959,19600.0
2007-11-05 12:25:00,30.97,31.0,30.96,30.99,21800.0,20.0959,20.1154,20.0894,20.1089,21800.0
2007-11-05 12:30:00,30.99,31.0,30.92,31.0,28000.0,20.1089,20.1154,20.0635,20.1154,28000.0
2007-11-05 12:35:00,31.0,31.09,31.0,31.08,19600.0,20.1154,20.1738,20.1154,20.1673,19600.0
2007-11-05 12:40:00,31.08,31.09,31.04,31.04,18800.0,20.1673,20.1738,20.1413,20.1413,18800.0
2007-11-05 12:45:00,31.05,31.06,31.03,31.03,17200.0,20.1478,20.1543,20.1348,20.1348,17200.0
2007-11-05 12:50:00,31.03,31.04,30.97,30.97,29000.0,20.1348,20.1413,20.0959,20.0959,29000.0
2007-11-05 12:55:00,30.96,31.06,30.96,31.03,20600.0,20.0894,20.1543,20.0894,20.1348,20600.0
2007-11-05 13:00:00,31.03,31.11,31.02,31.09,33000.0,20.1348,20.1867,20.1283,20.1738,33000.0
2007-11-05 13:05:00,31.08,31.08,30.97,30.97,27600.0,20.1673,20.1673,20.0959,20.0959,27600.0
2007-11-05 13:10:00,30.97,31.0,30.93,30.98,24400.0,20.0959,20.1154,20.0699,20.1024,24400.0
2007-11-05 13:15:00,30.98,31.02,30.9,30.93,52800.0,20.1024,20.1283,20.0505,20.0699,52800.0
2007-11-05 13:20:00,30.93,30.93,30.84,30.85,45800.0,20.0699,20.0699,20.0115,20.018,45800.0
2007-11-05 13:25:00,30.85,30.85,30.77,30.78,61400.0,20.018,20.018,19.9661,19.9726,61400.0
2007-11-05 13:30:00,30.79,30.86,30.78,30.86,19600.0,19.9791,20.0245,19.9726,20.0245,19600.0
2007-11-05 13:35:00,30.86,30.92,30.84,30.89,63600.0,20.0245,20.0635,20.0115,20.044,63600.0
2007-11-05 13:40:00,30.9,30.92,30.85,30.89,34200.0,20.0505,20.0635,20.018,20.044,34200.0
2007-11-05 13:45:00,30.87,30.93,30.81,30.82,56400.0,20.031,20.0699,19.9921,19.9986,56400.0
2007-11-05 13:50:00,30.82,30.84,30.74,30.75,40200.0,19.9986,20.0115,19.9467,19.9531,40200.0
2007-11-05 13:55:00,30.75,30.81,30.73,30.81,20800.0,19.9531,19.9921,19.9402,19.9921,20800.0
2007-11-05 14:00:00,30.81,30.89,30.77,30.86,33000.0,19.9921,20.044,19.9661,20.0245,33000.0
2007-11-05 14:05:00,30.87,30.9,30.83,30.89,29600.0,20.031,20.0505,20.0051,20.044,29600.0
2007-11-05 14:10:00,30.88,30.92,30.86,30.9,49600.0,20.0375,20.0635,20.0245,20.0505,49600.0
2007-11-05 14:15:00,30.9,30.96,30.84,30.86,75000.0,20.0505,20.0894,20.0115,20.0245,75000.0
2007-11-05 14:20:00,30.86,30.89,30.83,30.84,27400.0,20.0245,20.044,20.0051,20.0115,27400.0
2007-11-05 14:25:00,30.84,30.86,30.73,30.83,30400.0,20.0115,20.0245,19.9402,20.0051,30400.0
2007-11-05 14:30:00,30.82,30.84,30.65,30.67,52000.0,19.9986,20.0115,19.8883,19.9012,52000.0
2007-11-05 14:35:00,30.68,30.82,30.66,30.79,46000.0,19.9077,19.9986,19.8947,19.9791,46000.0
2007-11-05 14:40:00,30.78,30.81,30.74,30.8,30800.0,19.9726,19.9921,19.9467,19.9856,30800.0
2007-11-05 14:45:00,30.8,30.89,30.8,30.86,25400.0,19.9856,20.044,19.9856,20.0245,25400.0
2007-11-05 14:50:00,30.87,30.95,30.86,30.9,57600.0,20.031,20.0829,20.0245,20.0505,57600.0
2007-11-05 14:55:00,30.9,30.9,30.84,30.85,29800.0,20.0505,20.0505,20.0115,20.018,29800.0
2007-11-05 15:00:00,30.85,30.94,30.83,30.94,78200.0,20.018,20.0764,20.0051,20.0764,78200.0
2007-11-05 15:05:00,30.95,31.16,30.93,31.0,179600.0,20.0829,20.2192,20.0699,20.1154,179600.0
2007-11-05 15:10:00,31.0,31.03,30.93,31.01,61400.0,20.1154,20.1348,20.0699,20.1219,61400.0
2007-11-05 15:15:00,31.01,31.07,30.97,31.05,50000.0,20.1219,20.1608,20.0959,20.1478,50000.0
2007-11-05 15:20:00,31.06,31.21,31.05,31.19,101400.0,20.1543,20.2516,20.1478,20.2387,101400.0
2007-11-05 15:25:00,31.18,31.26,31.16,31.2,115600.0,20.2322,20.2841,20.2192,20.2451,115600.0
2007-11-05 15:30:00,31.21,31.24,31.18,31.22,70000.0,20.2516,20.2711,20.2322,20.2581,70000.0
2007-11-05 15:35:00,31.22,31.32,31.22,31.24,156800.0,20.2581,20.323,20.2581,20.2711,156800.0
2007-11-05 15:40:00,31.24,31.27,31.1,31.11,145400.0,20.2711,20.2906,20.1803,20.1867,145400.0
2007-11-05 15:45:00,31.11,31.23,31.11,31.14,60000.0,20.1867,20.2646,20.1867,20.2062,60000.0
2007-11-05 15:50:00,31.14,31.21,31.11,31.18,41800.0,20.2062,20.2516,20.1867,20.2322,41800.0
2007-11-05 15:55:00,31.18,31.18,31.1,31.1,117200.0,20.2322,20.2322,20.1803,20.1803,117200.0
2007-11-06 09:30:00,31.11,31.23,31.09,31.15,59600.0,20.1867,20.2646,20.1738,20.2127,59600.0
2007-11-06 09:35:00,31.15,31.21,31.05,31.1,79200.0,20.2127,20.2516,20.1478,20.1803,79200.0
2007-11-06 09:40:00,31.11,31.22,30.99,31.02,74800.0,20.1867,20.2581,20.1089,20.1283,74800.0
2007-11-06 09:45:00,31.0,31.06,30.85,31.06,60000.0,20.1154,20.1543,20.018,20.1543,60000.0
2007-11-06 09:50:00,31.06,31.07,30.86,30.9,45200.0,20.1543,20.1608,20.0245,20.0505,45200.0
2007-11-06 09:55:00,30.9,31.09,30.89,31.09,35400.0,20.0505,20.1738,20.044,20.1738,35400.0
2007-11-06 10:00:00,31.08,31.12,30.96,30.99,95400.0,20.1673,20.1932,20.0894,20.1089,95400.0
2007-11-06 10:05:00,30.98,31.17,30.98,31.16,40400.0,20.1024,20.2257,20.1024,20.2192,40400.0
2007-11-06 10:10:00,31.16,31.18,31.1,31.11,32600.0,20.2192,20.2322,20.1803,20.1867,32600.0
2007-11-06 10:15:00,31.1,31.17,31.08,31.16,33600.0,20.1803,20.2257,20.1673,20.2192,33600.0
2007-11-06 10:20:00,31.14,31.15,31.05,31.07,25000.0,20.2062,20.2127,20.1478,20.1608,25000.0
2007-11-06 10:25:00,31.07,31.07,31.0,31.04,27200.0,20.1608,20.1608,20.1154,20.1413,27200.0
2007-11-06 10:30:00,31.04,31.06,31.0,31.03,29200.0,20.1413,20.1543,20.1154,20.1348,29200.0
2007-11-06 10:35:00,31.03,31.03,30.97,31.02,41000.0,20.1348,20.1348,20.0959,20.1283,41000.0
2007-11-06 10:40:00,31.02,31.02,30.96,30.98,43800.0,20.1283,20.1283,20.0894,20.1024,43800.0
2007-11-06 10:45:00,30.98,31.0,30.86,30.86,45600.0,20.1024,20.1154,20.0245,20.0245,45600.0
2007-11-06 10:50:00,30.86,30.89,30.7,30.86,117200.0,20.0245,20.044,19.9207,20.0245,117200.0
2007-11-06 10:55:00,30.85,30.86,30.74,30.78,38400.0,20.018,20.0245,19.9467,19.9726,38400.0
2007-11-06 11:00:00,30.79,30.93,30.75,30.85,84600.0,19.9791,20.0699,19.9531,20.018,84600.0
2007-11-06 11:05:00,30.85,30.93,30.84,30.93,38400.0,20.018,20.0699,20.0115,20.0699,38400.0
2007-11-06 11:10:00,30.93,30.95,30.86,30.86,32800.0,20.0699,20.0829,20.0245,20.0245,32800.0
2007-11-06 11:15:00,30.87,30.93,30.85,30.93,36400.0,20.031,20.0699,20.018,20.0699,36400.0
2007-11-06 11:20:00,30.93,30.94,30.89,30.91,38400.0,20.0699,20.0764,20.044,20.057,38400.0
2007-11-06 11:25:00,30.91,30.91,30.86,30.86,28000.0,20.057,20.057,20.0245,20.0245,28000.0
2007-11-06 11:30:00,30.88,30.88,30.83,30.83,29800.0,20.0375,20.0375,20.0051,20.0051,29800.0
2007-11-06 11:35:00,30.83,30.83,30.78,30.82,43200.0,20.0051,20.0051,19.9726,19.9986,43200.0
2007-11-06 11:40:00,30.83,30.83,30.72,30.73,35600.0,20.0051,20.0051,19.9337,19.9402,35600.0
2007-11-06 11:45:00,30.74,30.76,30.73,30.75,22600.0,19.9467,19.9596,19.9402,19.9531,22600.0
2007-11-06 11:50:00,30.75,30.84,30.75,30.81,143200.0,19.9531,20.0115,19.9531,19.9921,143200.0
2007-11-06 11:55:00,30.8,30.88,30.8,30.83,30000.0,19.9856,20.0375,19.9856,20.0051,30000.0
2007-11-06 12:00:00,30.84,30.84,30.7,30.72,42800.0,20.0115,20.0115,19.9207,19.9337,42800.0
2007-11-06 12:05:00,30.72,30.8,30.71,30.8,18800.0,19.9337,19.9856,19.9272,19.9856,18800.0
2007-11-06 12:10:00,30.81,30.93,30.77,30.93,39000.0,19.9921,20.0699,19.9661,20.0699,39000.0
2007-11-06 12:15:00,30.93,30.99,30.93,30.99,28000.0,20.0699,20.1089,20.0699,20.1089,28000.0
2007-11-06 12:20:00,31.0,31.02,30.95,31.0,44600.0,20.1154,20.1283,20.0829,20.1154,44600.0
2007-11-06 12:25:00,31.01,31.07,31.01,31.04,24200.0,20.1219,20.1608,20.1219,20.1413,24200.0
2007-11-06 12:30:00,31.05,31.09,30.98,30.98,30000.0,20.1478,20.1738,20.1024,20.1024,30000.0
2007-11-06 12:35:00,31.0,31.06,30.97,31.05,30200.0,20.1154,20.1543,20.0959,20.1478,30200.0
2007-11-06 12:40:00,31.06,31.11,31.04,31.1,23800.0,20.1543,20.1867,20.1413,20.1803,23800.0
2007-11-06 12:45:00,31.1,31.12,31.09,31.09,49400.0,20.1803,20.1932,20.1738,20.1738,49400.0
2007-11-06 12:50:00,31.08,31.14,31.08,31.13,17000.0,20.1673,20.2062,20.1673,20.1997,17000.0
2007-11-06 12:55:00,31.15,31.18,31.13,31.17,27000.0,20.2127,20.2322,20.1997,20.2257,27000.0
2007-11-06 13:00:00,31.17,31.18,31.14,31.14,33000.0,20.2257,20.2322,20.2062,20.2062,33000.0
2007-11-06 13:05:00,31.14,31.18,31.14,31.16,22200.0,20.2062,20.2322,20.2062,20.2192,22200.0
2007-11-06 13:10:00,31.15,31.22,31.11,31.11,40400.0,20.2127,20.2581,20.1867,20.1867,40400.0
2007-11-06 13:15:00,31.11,31.13,31.08,31.11,26600.0,20.1867,20.1997,20.1673,20.1867,26600.0
2007-11-06 13:20:00,31.12,31.19,31.1,31.17,32800.0,20.1932,20.2387,20.1803,20.2257,32800.0
2007-11-06 13:25:00,31.18,31.19,31.12,31.16,24200.0,20.2322,20.2387,20.1932,20.2192,24200.0
2007-11-06 13:30:00,31.15,31.18,31.14,31.16,13200.0,20.2127,20.2322,20.2062,20.2192,13200.0
2007-11-06 13:35:00,31.17,31.25,31.16,31.24,33200.0,20.2257,20.2776,20.2192,20.2711,33200.0
2007-11-06 13:40:00,31.25,31.25,31.22,31.24,24400.0,20.2776,20.2776,20.2581,20.2711,24400.0
2007-11-06 13:45:00,31.24,31.25,31.23,31.23,19400.0,20.2711,20.2776,20.2646,20.2646,19400.0
2007-11-06 13:50:00,31.23,31.25,31.2,31.23,48800.0,20.2646,20.2776,20.2451,20.2646,48800.0
2007-11-06 13:55:00,31.23,31.23,31.16,31.16,25800.0,20.2646,20.2646,20.2192,20.2192,25800.0
2007-11-06 14:00:00,31.17,31.24,31.16,31.22,30000.0,20.2257,20.2711,20.2192,20.2581,30000.0
2007-11-06 14:05:00,31.22,31.24,31.15,31.18,40800.0,20.2581,20.2711,20.2127,20.2322,40800.0
2007-11-06 14:10:00,31.18,31.3,31.18,31.28,47000.0,20.2322,20.31,20.2322,20.2971,47000.0
2007-11-06 14:15:00,31.27,31.28,31.23,31.25,23400.0,20.2906,20.2971,20.2646,20.2776,23400.0
2007-11-06 14:20:00,31.25,31.25,31.15,31.25,28600.0,20.2776,20.2776,20.2127,20.2776,28600.0
2007-11-06 14:25:00,31.25,31.25,31.21,31.21,12000.0,20.2776,20.2776,20.2516,20.2516,12000.0
2007-11-06 14:30:00,31.21,31.25,31.18,31.25,18800.0,20.2516,20.2776,20.2322,20.2776,18800.0
2007-11-06 14:35:00,31.25,31.25,31.18,31.19,12000.0,20.2776,20.2776,20.2322,20.2387,12000.0
2007-11-06 14:40:00,31.2,31.28,31.2,31.27,20800.0,20.2451,20.2971,20.2451,20.2906,20800.0
2007-11-06 14:45:00,31.27,31.3,31.25,31.25,28200.0,20.2906,20.31,20.2776,20.2776,28200.0
2007-11-06 14:50:00,31.25,31.28,31.24,31.25,24400.0,20.2776,20.2971,20.2711,20.2776,24400.0
2007-11-06 14:55:00,31.25,31.3,31.23,31.28,30600.0,20.2776,20.31,20.2646,20.2971,30600.0
2007-11-06 15:00:00,31.28,31.36,31.27,31.31,24600.0,20.2971,20.349,20.2906,20.3165,24600.0
2007-11-06 15:05:00,31.31,31.33,31.27,31.29,28000.0,20.3165,20.3295,20.2906,20.3035,28000.0
2007-11-06 15:10:00,31.3,31.36,31.3,31.36,23200.0,20.31,20.349,20.31,20.349,23200.0
2007-11-06 15:15:00,31.35,31.4,31.34,31.4,58600.0,20.3425,20.3749,20.336,20.3749,58600.0
2007-11-06 15:20:00,31.39,31.4,31.34,31.35,46200.0,20.3684,20.3749,20.336,20.3425,46200.0
2007-11-06 15:25:00,31.36,31.4,31.33,31.35,70600.0,20.349,20.3749,20.3295,20.3425,70600.0
2007-11-06 15:30:00,31.35,31.38,31.33,31.36,31200.0,20.3425,20.3619,20.3295,20.349,31200.0
2007-11-06 15:35:00,31.36,31.36,31.27,31.27,54000.0,20.349,20.349,20.2906,20.2906,54000.0
2007-11-06 15:40:00,31.27,31.39,31.27,31.39,66200.0,20.2906,20.3684,20.2906,20.3684,66200.0
2007-11-06 15:45:00,31.39,31.4,31.35,31.38,57200.0,20.3684,20.3749,20.3425,20.3619,57200.0
2007-11-06 15:50:00,31.38,31.4,31.36,31.4,61800.0,20.3619,20.3749,20.349,20.3749,61800.0
2007-11-06 15:55:00,31.4,31.45,31.39,31.45,143000.0,20.3749,20.4074,20.3684,20.4074,143000.0
2007-11-07 09:30:00,31.43,31.43,31.17,31.39,62800.0,20.3944,20.3944,20.2257,20.3684,62800.0
2007-11-07 09:35:00,31.39,31.43,31.23,31.4,53000.0,20.3684,20.3944,20.2646,20.3749,53000.0
2007-11-07 09:40:00,31.42,31.43,31.26,31.34,41200.0,20.3879,20.3944,20.2841,20.336,41200.0
2007-11-07 09:45:00,31.34,31.34,31.11,31.18,41000.0,20.336,20.336,20.1867,20.2322,41000.0
2007-11-07 09:50:00,31.18,31.25,31.18,31.24,20200.0,20.2322,20.2776,20.2322,20.2711,20200.0
2007-11-07 09:55:00,31.24,31.25,31.18,31.2,60200.0,20.2711,20.2776,20.2322,20.2451,60200.0
2007-11-07 10:00:00,31.21,31.22,31.16,31.18,34600.0,20.2516,20.2581,20.2192,20.2322,34600.0
2007-11-07 10:05:00,31.2,31.36,31.2,31.35,45200.0,20.2451,20.349,20.2451,20.3425,45200.0
2007-11-07 10:10:00,31.35,31.38,31.31,31.34,23000.0,20.3425,20.3619,20.3165,20.336,23000.0
2007-11-07 10:15:00,31.33,31.38,31.31,31.36,28000.0,20.3295,20.3619,20.3165,20.349,28000.0
2007-11-07 10:20:00,31.36,31.36,31.31,31.32,20400.0,20.349,20.349,20.3165,20.323,20400.0
2007-11-07 10:25:00,31.33,31.33,31.23,31.24,41400.0,20.3295,20.3295,20.2646,20.2711,41400.0
2007-11-07 10:30:00,31.25,31.27,31.14,31.14,108000.0,20.2776,20.2906,20.2062,20.2062,108000.0
2007-11-07 10:35:00,31.14,31.18,30.98,31.08,119400.0,20.2062,20.2322,20.1024,20.1673,119400.0
2007-11-07 10:40:00,31.07,31.17,31.05,31.15,32600.0,20.1608,20.2257,20.1478,20.2127,32600.0
2007-11-07 10:45:00,31.15,31.16,31.04,31.09,49400.0,20.2127,20.2192,20.1413,20.1738,49400.0
2007-11-07 10:50:00,31.09,31.2,31.08,31.16,42600.0,20.1738,20.2451,20.1673,20.2192,42600.0
2007-11-07 10:55:00,31.15,31.18,31.11,31.11,29800.0,20.2127,20.2322,20.1867,20.1867,29800.0
2007-11-07 11:00:00,31.1,31.1,30.98,30.98,44600.0,20.1803,20.1803,20.1024,20.1024,44600.0
2007-11-07 11:05:00,30.98,31.16,30.98,31.13,33800.0,20.1024,20.2192,20.1024,20.1997,33800.0
2007-11-07 11:10:00,31.15,31.18,31.08,31.09,23400.0,20.2127,20.2322,20.1673,20.1738,23400.0
2007-11-07 11:15:00,31.09,31.19,31.09,31.19,14800.0,20.1738,20.2387,20.1738,20.2387,14800.0
2007-11-07 11:20:00,31.19,31.22,31.17,31.18,24400.0,20.2387,20.2581,20.2257,20.2322,24400.0
2007-11-07 11:25:00,31.18,31.2,31.18,31.2,32800.0,20.2322,20.2451,20.2322,20.2451,32800.0
2007-11-07 11:30:00,31.19,31.2,31.14,31.16,45000.0,20.2387,20.2451,20.2062,20.2192,45000.0
2007-11-07 11:35:00,31.18,31.18,31.09,31.14,48600.0,20.2322,20.2322,20.1738,20.2062,48600.0
2007-11-07 11:40:00,31.13,31.14,31.1,31.11,40600.0,20.1997,20.2062,20.1803,20.1867,40600.0
2007-11-07 11:45:00,31.12,31.15,31.09,31.14,12400.0,20.1932,20.2127,20.1738,20.2062,12400.0
2007-11-07 11:50:00,31.13,31.2,31.11,31.18,28800.0,20.1997,20.2451,20.1867,20.2322,28800.0
2007-11-07 11:55:00,31.18,31.23,31.17,31.22,33000.0,20.2322,20.2646,20.2257,20.2581,33000.0
2007-11-07 12:00:00,31.21,31.22,31.09,31.1,29200.0,20.2516,20.2581,20.1738,20.1803,29200.0
2007-11-07 12:05:00,31.1,31.1,31.01,31.02,23800.0,20.1803,20.1803,20.1219,20.1283,23800.0
2007-11-07 12:10:00,31.01,31.02,30.92,30.96,62400.0,20.1219,20.1283,20.0635,20.0894,62400.0
2007-11-07 12:15:00,30.96,30.99,30.88,30.89,64200.0,20.0894,20.1089,20.0375,20.044,64200.0
2007-11-07 12:20:00,30.88,30.92,30.85,30.89,44200.0,20.0375,20.0635,20.018,20.044,44200.0
2007-11-07 12:25:00,30.89,31.0,30.87,30.98,72000.0,20.044,20.1154,20.031,20.1024,72000.0
2007-11-07 12:30:00,30.98,31.05,30.95,31.04,61400.0,20.1024,20.1478,20.0829,20.1413,61400.0
2007-11-07 12:35:00,31.06,31.06,31.0,31.04,23400.0,20.1543,20.1543,20.1154,20.1413,23400.0
2007-11-07 12:40:00,31.04,31.04,30.99,31.01,24600.0,20.1413,20.1413,20.1089,20.1219,24600.0
2007-11-07 12:45:00,31.01,31.03,30.84,30.86,37400.0,20.1219,20.1348,20.0115,20.0245,37400.0
2007-11-07 12:50:00,30.86,30.9,30.8,30.9,44400.0,20.0245,20.0505,19.9856,20.0505,44400.0
2007-11-07 12:55:00,30.9,30.97,30.86,30.86,50800.0,20.0505,20.0959,20.0245,20.0245,50800.0
2007-11-07 13:00:00,30.86,30.93,30.8,30.91,52800.0,20.0245,20.0699,19.9856,20.057,52800.0
2007-11-07 13:05:00,30.91,30.96,30.86,30.93,30200.0,20.057,20.0894,20.0245,20.0699,30200.0
2007-11-07 13:10:00,30.92,30.93,30.84,30.84,48200.0,20.0635,20.0699,20.0115,20.0115,48200.0
2007-11-07 13:15:00,30.85,30.87,30.62,30.65,106800.0,20.018,20.031,19.8688,19.8883,106800.0
2007-11-07 13:20:00,30.65,30.78,30.64,30.66,104400.0,19.8883,19.9726,19.8818,19.8947,104400.0
2007-11-07 13:25:00,30.66,30.75,30.65,30.74,54600.0,19.8947,19.9531,19.8883,19.9467,54600.0
2007-11-07 13:30:00,30.75,30.86,30.74,30.86,35400.0,19.9531,20.0245,19.9467,20.0245,35400.0
2007-11-07 13:35:00,30.86,30.88,30.77,30.79,29400.0,20.0245,20.0375,19.9661,19.9791,29400.0
2007-11-07 13:40:00,30.77,30.89,30.75,30.82,45400.0,19.9661,20.044,19.9531,19.9986,45400.0
2007-11-07 13:45:00,30.79,30.84,30.77,30.83,21800.0,19.9791,20.0115,19.9661,20.0051,21800.0
2007-11-07 13:50:00,30.83,30.9,30.75,30.78,29600.0,20.0051,20.0505,19.9531,19.9726,29600.0
2007-11-07 13:55:00,30.76,30.88,30.75,30.84,25400.0,19.9596,20.0375,19.9531,20.0115,25400.0
2007-11-07 14:00:00,30.81,30.84,30.79,30.8,29400.0,19.9921,20.0115,19.9791,19.9856,29400.0
2007-11-07 14:05:00,30.8,30.93,30.78,30.9,21400.0,19.9856,20.0699,19.9726,20.0505,21400.0
2007-11-07 14:10:00,30.89,30.99,30.83,30.95,46800.0,20.044,20.1089,20.0051,20.0829,46800.0
2007-11-07 14:15:00,30.95,31.0,30.9,30.95,78600.0,20.0829,20.1154,20.0505,20.0829,78600.0
2007-11-07 14:20:00,30.93,30.93,30.88,30.89,35000.0,20.0699,20.0699,20.0375,20.044,35000.0
2007-11-07 14:25:00,30.89,30.97,30.87,30.9,93800.0,20.044,20.0959,20.031,20.0505,93800.0
2007-11-07 14:30:00,30.89,30.91,30.8,30.89,106200.0,20.044,20.057,19.9856,20.044,106200.0
2007-11-07 14:35:00,30.89,30.9,30.85,30.89,28200.0,20.044,20.0505,20.018,20.044,28200.0
2007-11-07 14:40:00,30.89,30.95,30.86,30.89,38400.0,20.044,20.0829,20.0245,20.044,38400.0
2007-11-07 14:45:00,30.88,30.9,30.83,30.86,48600.0,20.0375,20.0505,20.0051,20.0245,48600.0
2007-11-07 14:50:00,30.86,30.88,30.73,30.76,62400.0,20.0245,20.0375,19.9402,19.9596,62400.0
2007-11-07 14:55:00,30.77,30.79,30.7,30.78,60200.0,19.9661,19.9791,19.9207,19.9726,60200.0
2007-11-07 15:00:00,30.78,30.84,30.7,30.71,42400.0,19.9726,20.0115,19.9207,19.9272,42400.0
2007-11-07 15:05:00,30.74,30.86,30.73,30.86,40000.0,19.9467,20.0245,19.9402,20.0245,40000.0
2007-11-07 15:10:00,30.86,30.9,30.83,30.85,76800.0,20.0245,20.0505,20.0051,20.018,76800.0
2007-11-07 15:15:00,30.85,30.89,30.82,30.83,48000.0,20.018,20.044,19.9986,20.0051,48000.0
2007-11-07 15:20:00,30.82,30.9,30.79,30.79,59200.0,19.9986,20.0505,19.9791,19.9791,59200.0
2007-11-07 15:25:00,30.8,30.8,30.66,30.71,101800.0,19.9856,19.9856,19.8947,19.9272,101800.0
2007-11-07 15:30:00,30.71,30.81,30.7,30.73,97600.0,19.9272,19.9921,19.9207,19.9402,97600.0
2007-11-07 15:35:00,30.71,30.75,30.61,30.62,81800.0,19.9272,19.9531,19.8623,19.8688,81800.0
2007-11-07 15:40:00,30.63,30.77,30.63,30.74,149800.0,19.8753,19.9661,19.8753,19.9467,149800.0
2007-11-07 15:45:00,30.75,30.79,30.63,30.63,98400.0,19.9531,19.9791,19.8753,19.8753,98400.0
2007-11-07 15:50:00,30.63,30.63,30.5,30.53,144600.0,19.8753,19.8753,19.7909,19.8104,144600.0
2007-11-07 15:55:00,30.53,30.6,30.5,30.5,267600.0,19.8104,19.8558,19.7909,19.7909,267600.0
2007-11-08 09:30:00,30.69,31.08,30.03,30.19,386800.0,19.9142,20.1673,19.486,19.5898,386800.0
2007-11-08 09:35:00,30.2,30.39,30.09,30.16,233000.0,19.5963,19.7196,19.5249,19.5703,233000.0
2007-11-08 09:40:00,30.13,30.26,30.09,30.21,174200.0,19.5508,19.6352,19.5249,19.6028,174200.0
2007-11-08 09:45:00,30.21,30.22,30.09,30.11,117400.0,19.6028,19.6092,19.5249,19.5379,117400.0
2007-11-08 09:50:00,30.1,30.25,30.1,30.23,130200.0,19.5314,19.6287,19.5314,19.6157,130200.0
2007-11-08 09:55:00,30.23,30.28,30.16,30.28,138000.0,19.6157,19.6482,19.5703,19.6482,138000.0
2007-11-08 10:00:00,30.27,30.28,30.09,30.16,112200.0,19.6417,19.6482,19.5249,19.5703,112200.0
2007-11-08 10:05:00,30.16,30.23,30.07,30.15,213200.0,19.5703,19.6157,19.5119,19.5638,213200.0
2007-11-08 10:10:00,30.16,30.21,30.03,30.09,161000.0,19.5703,19.6028,19.486,19.5249,161000.0
2007-11-08 10:15:00,30.1,30.26,30.09,30.23,135600.0,19.5314,19.6352,19.5249,19.6157,135600.0
2007-11-08 10:20:00,30.22,30.41,30.21,30.27,102200.0,19.6092,19.7325,19.6028,19.6417,102200.0
2007-11-08 10:25:00,30.26,30.28,30.2,30.22,73800.0,19.6352,19.6482,19.5963,19.6092,73800.0
2007-11-08 10:30:00,30.23,30.25,30.13,30.25,49200.0,19.6157,19.6287,19.5508,19.6287,49200.0
2007-11-08 10:35:00,30.24,30.29,30.14,30.14,54400.0,19.6222,19.6547,19.5573,19.5573,54400.0
2007-11-08 10:40:00,30.14,30.24,30.12,30.19,65000.0,19.5573,19.6222,19.5444,19.5898,65000.0
2007-11-08 10:45:00,30.18,30.25,30.14,30.24,64600.0,19.5833,19.6287,19.5573,19.6222,64600.0
2007-11-08 10:50:00,30.24,30.35,30.21,30.34,55600.0,19.6222,19.6936,19.6028,19.6871,55600.0
2007-11-08 10:55:00,30.33,30.37,30.27,30.27,101600.0,19.6806,19.7066,19.6417,19.6417,101600.0
2007-11-08 11:00:00,30.26,30.31,30.12,30.14,171400.0,19.6352,19.6676,19.5444,19.5573,171400.0
2007-11-08 11:05:00,30.14,30.18,30.0,30.0,204000.0,19.5573,19.5833,19.4665,19.4665,204000.0
2007-11-08 11:10:00,30.0,30.04,29.98,30.0,203200.0,19.4665,19.4924,19.4535,19.4665,203200.0
2007-11-08 11:15:00,30.0,30.03,29.93,29.93,158600.0,19.4665,19.486,19.4211,19.4211,158600.0
2007-11-08 11:20:00,29.94,29.94,29.84,29.91,162600.0,19.4276,19.4276,19.3627,19.4081,162600.0
2007-11-08 11:25:00,29.91,30.0,29.9,29.99,66200.0,19.4081,19.4665,19.4016,19.46,66200.0
2007-11-08 11:30:00,29.99,30.0,29.93,29.96,94800.0,19.46,19.4665,19.4211,19.4405,94800.0
2007-11-08 11:35:00,29.95,30.03,29.93,29.98,114800.0,19.434,19.486,19.4211,19.4535,114800.0
2007-11-08 11:40:00,29.99,30.07,29.97,30.02,98200.0,19.46,19.5119,19.447,19.4795,98200.0
2007-11-08 11:45:00,30.02,30.07,29.81,29.82,97400.0,19.4795,19.5119,19.3432,19.3497,97400.0
2007-11-08 11:50:00,29.84,29.98,29.83,29.94,95400.0,19.3627,19.4535,19.3562,19.4276,95400.0
2007-11-08 11:55:00,29.95,29.98,29.86,29.97,83200.0,19.434,19.4535,19.3756,19.447,83200.0
2007-11-08 12:00:00,29.96,30.0,29.91,29.98,60000.0,19.4405,19.4665,19.4081,19.4535,60000.0
2007-11-08 12:05:00,29.97,30.02,29.83,29.84,97200.0,19.447,19.4795,19.3562,19.3627,97200.0
2007-11-08 12:10:00,29.84,29.95,29.84,29.94,43000.0,19.3627,19.434,19.3627,19.4276,43000.0
2007-11-08 12:15:00,29.94,30.0,29.82,29.84,54200.0,19.4276,19.4665,19.3497,19.3627,54200.0
2007-11-08 12:20:00,29.84,30.0,29.8,29.93,51400.0,19.3627,19.4665,19.3367,19.4211,51400.0
2007-11-08 12:25:00,29.93,30.02,29.89,29.93,105400.0,19.4211,19.4795,19.3951,19.4211,105400.0
2007-11-08 12:30:00,29.93,29.98,29.91,29.92,84800.0,19.4211,19.4535,19.4081,19.4146,84800.0
2007-11-08 12:35:00,29.93,29.93,29.68,29.79,149200.0,19.4211,19.4211,19.2588,19.3302,149200.0
2007-11-08 12:40:00,29.81,29.85,29.68,29.84,69600.0,19.3432,19.3692,19.2588,19.3627,69600.0
2007-11-08 12:45:00,29.84,29.84,29.73,29.75,143600.0,19.3627,19.3627,19.2913,19.3043,143600.0
2007-11-08 12:50:00,29.75,29.9,29.72,29.82,97000.0,19.3043,19.4016,19.2848,19.3497,97000.0
2007-11-08 12:55:00,29.82,29.85,29.74,29.77,145600.0,19.3497,19.3692,19.2978,19.3172,145600.0
2007-11-08 13:00:00,29.77,29.81,29.61,29.77,97800.0,19.3172,19.3432,19.2134,19.3172,97800.0
2007-11-08 13:05:00,29.77,29.77,29.56,29.61,148400.0,19.3172,19.3172,19.181,19.2134,148400.0
2007-11-08 13:10:00,29.61,29.65,29.56,29.57,120400.0,19.2134,19.2394,19.181,19.1875,120400.0
2007-11-08 13:15:00,29.57,29.8,29.53,29.74,111000.0,19.1875,19.3367,19.1615,19.2978,111000.0
2007-11-08 13:20:00,29.72,29.78,29.63,29.65,97400.0,19.2848,19.3237,19.2264,19.2394,97400.0
2007-11-08 13:25:00,29.66,29.75,29.64,29.68,132400.0,19.2459,19.3043,19.2329,19.2588,132400.0
2007-11-08 13:30:00,29.7,29.83,29.68,29.68,204600.0,19.2718,19.3562,19.2588,19.2588,204600.0
2007-11-08 13:35:00,29.69,29.73,29.61,29.72,95400.0,19.2653,19.2913,19.2134,19.2848,95400.0
2007-11-08 13:40:00,29.73,29.75,29.57,29.68,81400.0,19.2913,19.3043,19.1875,19.2588,81400.0
2007-11-08 13:45:00,29.68,29.72,29.6,29.61,100800.0,19.2588,19.2848,19.2069,19.2134,100800.0
2007-11-08 13:50:00,29.61,29.71,29.61,29.68,118200.0,19.2134,19.2783,19.2134,19.2588,118200.0
2007-11-08 13:55:00,29.68,29.78,29.65,29.76,143600.0,19.2588,19.3237,19.2394,19.3108,143600.0
2007-11-08 14:00:00,29.76,29.78,29.65,29.7,97800.0,19.3108,19.3237,19.2394,19.2718,97800.0
2007-11-08 14:05:00,29.7,29.75,29.65,29.67,82400.0,19.2718,19.3043,19.2394,19.2524,82400.0
2007-11-08 14:10:00,29.67,29.71,29.63,29.66,87800.0,19.2524,19.2783,19.2264,19.2459,87800.0
2007-11-08 14:15:00,29.66,29.68,29.63,29.66,159800.0,19.2459,19.2588,19.2264,19.2459,159800.0
2007-11-08 14:20:00,29.66,29.69,29.64,29.69,111200.0,19.2459,19.2653,19.2329,19.2653,111200.0
2007-11-08 14:25:00,29.69,29.7,29.67,29.68,80600.0,19.2653,19.2718,19.2524,19.2588,80600.0
2007-11-08 14:30:00,29.67,29.79,29.66,29.75,102800.0,19.2524,19.3302,19.2459,19.3043,102800.0
2007-11-08 14:35:00,29.75,29.75,29.58,29.59,120000.0,19.3043,19.3043,19.194,19.2004,120000.0
2007-11-08 14:40:00,29.58,29.63,29.53,29.61,102800.0,19.194,19.2264,19.1615,19.2134,102800.0
2007-11-08 14:45:00,29.6,29.67,29.58,29.64,126400.0,19.2069,19.2524,19.194,19.2329,126400.0
2007-11-08 14:50:00,29.65,29.65,29.58,29.61,100000.0,19.2394,19.2394,19.194,19.2134,100000.0
2007-11-08 14:55:00,29.62,29.88,29.61,29.88,118800.0,19.2199,19.3886,19.2134,19.3886,118800.0
2007-11-08 15:00:00,29.86,29.91,29.73,29.75,227400.0,19.3756,19.4081,19.2913,19.3043,227400.0
2007-11-08 15:05:00,29.75,29.85,29.68,29.76,153800.0,19.3043,19.3692,19.2588,19.3108,153800.0
2007-11-08 15:10:00,29.76,29.82,29.71,29.78,127000.0,19.3108,19.3497,19.2783,19.3237,127000.0
2007-11-08 15:15:00,29.78,29.91,29.75,29.88,131800.0,19.3237,19.4081,19.3043,19.3886,131800.0
2007-11-08 15:20:00,29.88,29.99,29.88,29.98,158200.0,19.3886,19.46,19.3886,19.4535,158200.0
2007-11-08 15:25:00,29.98,30.04,29.86,29.88,154200.0,19.4535,19.4924,19.3756,19.3886,154200.0
2007-11-08 15:30:00,29.87,29.96,29.85,29.93,127400.0,19.3821,19.4405,19.3692,19.4211,127400.0
2007-11-08 15:35:00,29.93,30.03,29.92,30.03,153000.0,19.4211,19.486,19.4146,19.486,153000.0
2007-11-08 15:40:00,30.04,30.26,30.03,30.18,260800.0,19.4924,19.6352,19.486,19.5833,260800.0
2007-11-08 15:45:00,30.19,30.25,30.11,30.15,132600.0,19.5898,19.6287,19.5379,19.5638,132600.0
2007-11-08 15:50:00,30.14,30.27,30.14,30.22,172400.0,19.5573,19.6417,19.5573,19.6092,172400.0
2007-11-08 15:55:00,30.22,30.27,30.11,30.11,258600.0,19.6092,19.6417,19.5379,19.5379,258600.0
2007-11-09 09:30:00,29.8,29.99,29.63,29.93,145200.0,19.3367,19.46,19.2264,19.4211,145200.0
2007-11-09 09:35:00,29.9,29.93,29.72,29.89,103200.0,19.4016,19.4211,19.2848,19.3951,103200.0
2007-11-09 09:40:00,29.88,29.92,29.72,29.84,63000.0,19.3886,19.4146,19.2848,19.3627,63000.0
2007-11-09 09:45:00,29.85,29.97,29.75,29.93,99800.0,19.3692,19.447,19.3043,19.4211,99800.0
2007-11-09 09:50:00,29.93,29.96,29.76,29.76,82200.0,19.4211,19.4405,19.3108,19.3108,82200.0
2007-11-09 09:55:00,29.75,29.95,29.75,29.9,52600.0,19.3043,19.434,19.3043,19.4016,52600.0
2007-11-09 10:00:00,29.89,30.03,29.8,29.9,122800.0,19.3951,19.486,19.3367,19.4016,122800.0
2007-11-09 10:05:00,29.91,29.92,29.88,29.89,133000.0,19.4081,19.4146,19.3886,19.3951,133000.0
2007-11-09 10:10:00,29.89,29.97,29.84,29.87,93400.0,19.3951,19.447,19.3627,19.3821,93400.0
2007-11-09 10:15:00,29.89,29.95,29.84,29.9,120200.0,19.3951,19.434,19.3627,19.4016,120200.0
2007-11-09 10:20:00,29.91,29.91,29.86,29.89,121400.0,19.4081,19.4081,19.3756,19.3951,121400.0
2007-11-09 10:25:00,29.91,29.95,29.86,29.88,166600.0,19.4081,19.434,19.3756,19.3886,166600.0
2007-11-09 10:30:00,29.88,29.89,29.79,29.8,68400.0,19.3886,19.3951,19.3302,19.3367,68400.0
2007-11-09 10:35:00,29.8,29.82,29.77,29.79,73800.0,19.3367,19.3497,19.3172,19.3302,73800.0
2007-11-09 10:40:00,29.8,29.86,29.8,29.85,169800.0,19.3367,19.3756,19.3367,19.3692,169800.0
2007-11-09 10:45:00,29.85,29.85,29.66,29.68,72200.0,19.3692,19.3692,19.2459,19.2588,72200.0
2007-11-09 10:50:00,29.7,29.74,29.63,29.65,71200.0,19.2718,19.2978,19.2264,19.2394,71200.0
2007-11-09 10:55:00,29.65,29.74,29.61,29.74,61200.0,19.2394,19.2978,19.2134,19.2978,61200.0
2007-11-09 11:00:00,29.73,29.76,29.61,29.68,105400.0,19.2913,19.3108,19.2134,19.2588,105400.0
2007-11-09 11:05:00,29.68,29.75,29.66,29.73,108600.0,19.2588,19.3043,19.2459,19.2913,108600.0
2007-11-09 11:10:00,29.73,29.75,29.61,29.7,96600.0,19.2913,19.3043,19.2134,19.2718,96600.0
2007-11-09 11:15:00,29.7,29.75,29.67,29.74,73600.0,19.2718,19.3043,19.2524,19.2978,73600.0
2007-11-09 11:20:00,29.72,29.77,29.67,29.74,100000.0,19.2848,19.3172,19.2524,19.2978,100000.0
2007-11-09 11:25:00,29.74,29.81,29.69,29.7,81200.0,19.2978,19.3432,19.2653,19.2718,81200.0
2007-11-09 11:30:00,29.7,29.85,29.7,29.78,68600.0,19.2718,19.3692,19.2718,19.3237,68600.0
2007-11-09 11:35:00,29.75,29.78,29.72,29.73,48000.0,19.3043,19.3237,19.2848,19.2913,48000.0
2007-11-09 11:40:00,29.74,29.81,29.74,29.81,65800.0,19.2978,19.3432,19.2978,19.3432,65800.0
2007-11-09 11:45:00,29.8,29.95,29.8,29.92,128800.0,19.3367,19.434,19.3367,19.4146,128800.0
2007-11-09 11:50:00,29.91,29.93,29.84,29.88,52400.0,19.4081,19.4211,19.3627,19.3886,52400.0
2007-11-09 11:55:00,29.9,29.92,29.83,29.9,64600.0,19.4016,19.4146,19.3562,19.4016,64600.0
2007-11-09 12:00:00,29.9,29.9,29.78,29.83,46800.0,19.4016,19.4016,19.3237,19.3562,46800.0
2007-11-09 12:05:00,29.83,29.9,29.81,29.9,39000.0,19.3562,19.4016,19.3432,19.4016,39000.0
2007-11-09 12:10:00,29.88,29.9,29.84,29.84,26600.0,19.3886,19.4016,19.3627,19.3627,26600.0
2007-11-09 12:15:00,29.85,29.85,29.8,29.84,40800.0,19.3692,19.3692,19.3367,19.3627,40800.0
2007-11-09 12:20:00,29.84,29.86,29.81,29.83,45200.0,19.3627,19.3756,19.3432,19.3562,45200.0
2007-11-09 12:25:00,29.82,29.83,29.78,29.79,50200.0,19.3497,19.3562,19.3237,19.3302,50200.0
2007-11-09 12:30:00,29.79,29.85,29.76,29.8,50600.0,19.3302,19.3692,19.3108,19.3367,50600.0
2007-11-09 12:35:00,29.8,29.92,29.79,29.85,88600.0,19.3367,19.4146,19.3302,19.3692,88600.0
2007-11-09 12:40:00,29.86,29.93,29.82,29.83,57400.0,19.3756,19.4211,19.3497,19.3562,57400.0
2007-11-09 12:45:00,29.82,29.89,29.81,29.85,49800.0,19.3497,19.3951,19.3432,19.3692,49800.0
2007-11-09 12:50:00,29.84,29.84,29.77,29.81,36200.0,19.3627,19.3627,19.3172,19.3432,36200.0
2007-11-09 12:55:00,29.82,29.82,29.78,29.82,37400.0,19.3497,19.3497,19.3237,19.3497,37400.0
2007-11-09 13:00:00,29.81,29.86,29.74,29.85,36400.0,19.3432,19.3756,19.2978,19.3692,36400.0
2007-11-09 13:05:00,29.86,29.86,29.72,29.75,47800.0,19.3756,19.3756,19.2848,19.3043,47800.0
2007-11-09 13:10:00,29.75,29.8,29.72,29.75,39400.0,19.3043,19.3367,19.2848,19.3043,39400.0
2007-11-09 13:15:00,29.76,29.82,29.75,29.79,81800.0,19.3108,19.3497,19.3043,19.3302,81800.0
2007-11-09 13:20:00,29.8,29.82,29.73,29.78,60000.0,19.3367,19.3497,19.2913,19.3237,60000.0
2007-11-09 13:25:00,29.78,29.79,29.66,29.67,89800.0,19.3237,19.3302,19.2459,19.2524,89800.0
2007-11-09 13:30:00,29.67,29.68,29.61,29.65,89400.0,19.2524,19.2588,19.2134,19.2394,89400.0
2007-11-09 13:35:00,29.65,29.65,29.54,29.54,125800.0,19.2394,19.2394,19.168,19.168,125800.0
2007-11-09 13:40:00,29.55,29.56,29.47,29.48,138600.0,19.1745,19.181,19.1226,19.1291,138600.0
2007-11-09 13:45:00,29.49,29.59,29.48,29.59,83400.0,19.1356,19.2004,19.1291,19.2004,83400.0
2007-11-09 13:50:00,29.59,29.63,29.57,29.61,79800.0,19.2004,19.2264,19.1875,19.2134,79800.0
2007-11-09 13:55:00,29.61,29.61,29.56,29.56,46200.0,19.2134,19.2134,19.181,19.181,46200.0
2007-11-09 14:00:00,29.56,29.67,29.53,29.67,100200.0,19.181,19.2524,19.1615,19.2524,100200.0
2007-11-09 14:05:00,29.68,29.72,29.65,29.67,74800.0,19.2588,19.2848,19.2394,19.2524,74800.0
2007-11-09 14:10:00,29.67,29.77,29.65,29.74,49800.0,19.2524,19.3172,19.2394,19.2978,49800.0
2007-11-09 14:15:00,29.72,29.8,29.72,29.79,59400.0,19.2848,19.3367,19.2848,19.3302,59400.0
2007-11-09 14:20:00,29.78,29.8,29.7,29.76,92600.0,19.3237,19.3367,19.2718,19.3108,92600.0
2007-11-09 14:25:00,29.75,29.78,29.71,29.73,86200.0,19.3043,19.3237,19.2783,19.2913,86200.0
2007-11-09 14:30:00,29.73,29.75,29.61,29.68,58800.0,19.2913,19.3043,19.2134,19.2588,58800.0
2007-11-09 14:35:00,29.69,29.77,29.69,29.73,72000.0,19.2653,19.3172,19.2653,19.2913,72000.0
2007-11-09 14:40:00,29.73,29.83,29.73,29.77,115800.0,19.2913,19.3562,19.2913,19.3172,115800.0
2007-11-09 14:45:00,29.77,29.83,29.74,29.83,84000.0,19.3172,19.3562,19.2978,19.3562,84000.0
2007-11-09 14:50:00,29.82,29.83,29.77,29.81,69000.0,19.3497,19.3562,19.3172,19.3432,69000.0
2007-11-09 14:55:00,29.81,29.83,29.77,29.8,63200.0,19.3432,19.3562,19.3172,19.3367,63200.0
2007-11-09 15:00:00,29.81,29.87,29.75,29.78,89000.0,19.3432,19.3821,19.3043,19.3237,89000.0
2007-11-09 15:05:00,29.79,29.82,29.74,29.81,92600.0,19.3302,19.3497,19.2978,19.3432,92600.0
2007-11-09 15:10:00,29.81,29.84,29.78,29.83,71400.0,19.3432,19.3627,19.3237,19.3562,71400.0
2007-11-09 15:15:00,29.83,29.92,29.8,29.89,72000.0,19.3562,19.4146,19.3367,19.3951,72000.0
2007-11-09 15:20:00,29.89,30.0,29.88,29.97,75200.0,19.3951,19.4665,19.3886,19.447,75200.0
2007-11-09 15:25:00,29.97,29.97,29.88,29.93,103600.0,19.447,19.447,19.3886,19.4211,103600.0
2007-11-09 15:30:00,29.93,29.95,29.87,29.88,103200.0,19.4211,19.434,19.3821,19.3886,103200.0
2007-11-09 15:35:00,29.88,29.89,29.68,29.75,130800.0,19.3886,19.3951,19.2588,19.3043,130800.0
2007-11-09 15:40:00,29.75,29.81,29.61,29.68,154400.0,19.3043,19.3432,19.2134,19.2588,154400.0
2007-11-09 15:45:00,29.67,29.81,29.64,29.66,155800.0,19.2524,19.3432,19.2329,19.2459,155800.0
2007-11-09 15:50:00,29.67,29.73,29.61,29.62,227200.0,19.2524,19.2913,19.2134,19.2199,227200.0
2007-11-09 15:55:00,29.63,29.69,29.52,29.52,260800.0,19.2264,19.2653,19.155,19.155,260800.0
2007-11-12 09:30:00,29.27,29.27,29.09,29.22,215000.0,18.9928,18.9928,18.876,18.9604,215000.0
2007-11-12 09:35:00,29.22,29.43,29.22,29.39,170600.0,18.9604,19.0966,18.9604,19.0707,170600.0
2007-11-12 09:40:00,29.41,29.44,29.31,29.33,93200.0,19.0836,19.1031,19.0188,19.0317,93200.0
2007-11-12 09:45:00,29.32,29.36,29.24,29.33,131800.0,19.0252,19.0512,18.9733,19.0317,131800.0
2007-11-12 09:50:00,29.32,29.34,29.25,29.29,78200.0,19.0252,19.0382,18.9798,19.0058,78200.0
2007-11-12 09:55:00,29.28,29.31,29.23,29.28,116600.0,18.9993,19.0188,18.9668,18.9993,116600.0
2007-11-12 10:00:00,29.28,29.28,29.18,29.18,70400.0,18.9993,18.9993,18.9344,18.9344,70400.0
2007-11-12 10:05:00,29.18,29.26,29.18,29.19,45000.0,18.9344,18.9863,18.9344,18.9409,45000.0
2007-11-12 10:10:00,29.19,29.26,29.18,29.2,50000.0,18.9409,18.9863,18.9344,18.9474,50000.0
2007-11-12 10:15:00,29.18,29.29,29.18,29.23,48200.0,18.9344,19.0058,18.9344,18.9668,48200.0
2007-11-12 10:20:00,29.24,29.3,29.18,29.3,98400.0,18.9733,19.0123,18.9344,19.0123,98400.0
2007-11-12 10:25:00,29.3,29.3,29.2,29.25,90400.0,19.0123,19.0123,18.9474,18.9798,90400.0
2007-11-12 10:30:00,29.25,29.27,29.21,29.25,109400.0,18.9798,18.9928,18.9539,18.9798,109400.0
2007-11-12 10:35:00,29.25,29.28,29.23,29.25,79200.0,18.9798,18.9993,18.9668,18.9798,79200.0
2007-11-12 10:40:00,29.26,29.28,29.2,29.25,83000.0,18.9863,18.9993,18.9474,18.9798,83000.0
2007-11-12 10:45:00,29.25,29.27,29.21,29.21,65000.0,18.9798,18.9928,18.9539,18.9539,65000.0
2007-11-12 10:50:00,29.21,29.26,29.21,29.22,37600.0,18.9539,18.9863,18.9539,18.9604,37600.0
2007-11-12 10:55:00,29.23,29.28,29.22,29.23,46600.0,18.9668,18.9993,18.9604,18.9668,46600.0
2007-11-12 11:00:00,29.22,29.27,29.21,29.23,51600.0,18.9604,18.9928,18.9539,18.9668,51600.0
2007-11-12 11:05:00,29.24,29.27,29.22,29.25,90800.0,18.9733,18.9928,18.9604,18.9798,90800.0
2007-11-12 11:10:00,29.25,29.28,29.24,29.25,87400.0,18.9798,18.9993,18.9733,18.9798,87400.0
2007-11-12 11:15:00,29.25,29.28,29.25,29.26,57800.0,18.9798,18.9993,18.9798,18.9863,57800.0
2007-11-12 11:20:00,29.28,29.29,29.25,29.27,49800.0,18.9993,19.0058,18.9798,18.9928,49800.0
2007-11-12 11:25:00,29.27,29.36,29.27,29.36,35200.0,18.9928,19.0512,18.9928,19.0512,35200.0
2007-11-12 11:30:00,29.36,29.39,29.33,29.36,50400.0,19.0512,19.0707,19.0317,19.0512,50400.0
2007-11-12 11:35:00,29.38,29.39,29.29,29.32,53600.0,19.0642,19.0707,19.0058,19.0252,53600.0
2007-11-12 11:40:00,29.33,29.34,29.25,29.27,41800.0,19.0317,19.0382,18.9798,18.9928,41800.0
2007-11-12 11:45:00,29.27,29.3,29.24,29.28,34400.0,18.9928,19.0123,18.9733,18.9993,34400.0
2007-11-12 11:50:00,29.29,29.29,29.21,29.25,41800.0,19.0058,19.0058,18.9539,18.9798,41800.0
2007-11-12 11:55:00,29.24,29.28,29.24,29.27,38800.0,18.9733,18.9993,18.9733,18.9928,38800.0
2007-11-12 12:00:00,29.27,29.3,29.25,29.28,48000.0,18.9928,19.0123,18.9798,18.9993,48000.0
2007-11-12 12:05:00,29.28,29.3,29.24,29.28,47400.0,18.9993,19.0123,18.9733,18.9993,47400.0
2007-11-12 12:10:00,29.28,29.28,29.22,29.25,90000.0,18.9993,18.9993,18.9604,18.9798,90000.0
2007-11-12 12:15:00,29.24,29.29,29.21,29.25,60800.0,18.9733,19.0058,18.9539,18.9798,60800.0
2007-11-12 12:20:00,29.25,29.36,29.25,29.29,77000.0,18.9798,19.0512,18.9798,19.0058,77000.0
2007-11-12 12:25:00,29.28,29.32,29.25,29.32,65400.0,18.9993,19.0252,18.9798,19.0252,65400.0
2007-11-12 12:30:00,29.31,29.38,29.3,29.36,56000.0,19.0188,19.0642,19.0123,19.0512,56000.0
2007-11-12 12:35:00,29.37,29.39,29.35,29.36,70200.0,19.0577,19.0707,19.0447,19.0512,70200.0
2007-11-12 12:40:00,29.37,29.37,29.35,29.35,27000.0,19.0577,19.0577,19.0447,19.0447,27000.0
2007-11-12 12:45:00,29.35,29.37,29.32,29.32,40800.0,19.0447,19.0577,19.0252,19.0252,40800.0
2007-11-12 12:50:00,29.33,29.34,29.3,29.32,24400.0,19.0317,19.0382,19.0123,19.0252,24400.0
2007-11-12 12:55:00,29.32,29.35,29.31,29.32,36800.0,19.0252,19.0447,19.0188,19.0252,36800.0
2007-11-12 13:00:00,29.32,29.36,29.32,29.36,31400.0,19.0252,19.0512,19.0252,19.0512,31400.0
2007-11-12 13:05:00,29.36,29.37,29.32,29.32,58000.0,19.0512,19.0577,19.0252,19.0252,58000.0
2007-11-12 13:10:00,29.32,29.36,29.3,29.33,67200.0,19.0252,19.0512,19.0123,19.0317,67200.0
2007-11-12 13:15:00,29.33,29.36,29.3,29.35,46200.0,19.0317,19.0512,19.0123,19.0447,46200.0
2007-11-12 13:20:00,29.35,29.4,29.34,29.4,56800.0,19.0447,19.0772,19.0382,19.0772,56800.0
2007-11-12 13:25:00,29.41,29.42,29.38,29.4,24600.0,19.0836,19.0901,19.0642,19.0772,24600.0
2007-11-12 13:30:00,29.39,29.4,29.35,29.37,17200.0,19.0707,19.0772,19.0447,19.0577,17200.0
2007-11-12 13:35:00,29.37,29.37,29.21,29.22,50000.0,19.0577,19.0577,18.9539,18.9604,50000.0
2007-11-12 13:40:00,29.22,29.23,29.18,29.23,41800.0,18.9604,18.9668,18.9344,18.9668,41800.0
2007-11-12 13:45:00,29.23,29.24,29.18,29.24,30200.0,18.9668,18.9733,18.9344,18.9733,30200.0
2007-11-12 13:50:00,29.24,29.25,29.18,29.18,65600.0,18.9733,18.9798,18.9344,18.9344,65600.0
2007-11-12 13:55:00,29.2,29.27,29.18,29.21,30400.0,18.9474,18.9928,18.9344,18.9539,30400.0
2007-11-12 14:00:00,29.2,29.27,29.19,29.25,55200.0,18.9474,18.9928,18.9409,18.9798,55200.0
2007-11-12 14:05:00,29.25,29.28,29.24,29.25,82800.0,18.9798,18.9993,18.9733,18.9798,82800.0
2007-11-12 14:10:00,29.25,29.29,29.22,29.24,84400.0,18.9798,19.0058,18.9604,18.9733,84400.0
2007-11-12 14:15:00,29.24,29.26,29.18,29.21,73600.0,18.9733,18.9863,18.9344,18.9539,73600.0
2007-11-12 14:20:00,29.22,29.31,29.21,29.28,94200.0,18.9604,19.0188,18.9539,18.9993,94200.0
2007-11-12 14:25:00,29.28,29.31,29.19,29.26,112800.0,18.9993,19.0188,18.9409,18.9863,112800.0
2007-11-12 14:30:00,29.25,29.34,29.25,29.3,73800.0,18.9798,19.0382,18.9798,19.0123,73800.0
2007-11-12 14:35:00,29.3,29.34,29.28,29.31,68400.0,19.0123,19.0382,18.9993,19.0188,68400.0
2007-11-12 14:40:00,29.32,29.37,29.31,29.31,105600.0,19.0252,19.0577,19.0188,19.0188,105600.0
2007-11-12 14:45:00,29.31,29.34,29.23,29.23,119000.0,19.0188,19.0382,18.9668,18.9668,119000.0
2007-11-12 14:50:00,29.22,29.27,29.19,29.21,77000.0,18.9604,18.9928,18.9409,18.9539,77000.0
2007-11-12 14:55:00,29.2,29.23,29.19,29.2,52000.0,18.9474,18.9668,18.9409,18.9474,52000.0
2007-11-12 15:00:00,29.19,29.19,29.08,29.13,101400.0,18.9409,18.9409,18.8695,18.902,101400.0
2007-11-12 15:05:00,29.14,29.16,29.07,29.13,92400.0,18.9084,18.9214,18.863,18.902,92400.0
2007-11-12 15:10:00,29.13,29.14,29.07,29.08,86400.0,18.902,18.9084,18.863,18.8695,86400.0
2007-11-12 15:15:00,29.08,29.1,29.01,29.05,156200.0,18.8695,18.8825,18.8241,18.85,156200.0
2007-11-12 15:20:00,29.05,29.07,29.0,29.04,154600.0,18.85,18.863,18.8176,18.8436,154600.0
2007-11-12 15:25:00,29.04,29.08,29.0,29.0,159800.0,18.8436,18.8695,18.8176,18.8176,159800.0
2007-11-12 15:30:00,29.0,29.11,29.0,29.09,113200.0,18.8176,18.889,18.8176,18.876,113200.0
2007-11-12 15:35:00,29.09,29.09,29.0,29.0,85000.0,18.876,18.876,18.8176,18.8176,85000.0
2007-11-12 15:40:00,29.0,29.01,28.87,28.88,261600.0,18.8176,18.8241,18.7332,18.7397,261600.0
2007-11-12 15:45:00,28.88,28.89,28.76,28.77,174800.0,18.7397,18.7462,18.6619,18.6684,174800.0
2007-11-12 15:50:00,28.77,28.89,28.75,28.87,175200.0,18.6684,18.7462,18.6554,18.7332,175200.0
2007-11-12 15:55:00,28.87,28.9,28.83,28.84,233800.0,18.7332,18.7527,18.7073,18.7138,233800.0
2007-11-13 09:30:00,29.17,29.2,29.0,29.0,92800.0,18.9279,18.9474,18.8176,18.8176,92800.0
2007-11-13 09:35:00,28.99,29.22,28.99,29.11,98200.0,18.8111,18.9604,18.8111,18.889,98200.0
2007-11-13 09:40:00,29.12,29.14,29.02,29.07,77200.0,18.8955,18.9084,18.8306,18.863,77200.0
2007-11-13 09:45:00,29.06,29.18,29.03,29.18,73400.0,18.8565,18.9344,18.8371,18.9344,73400.0
2007-11-13 09:50:00,29.18,29.18,29.11,29.17,79400.0,18.9344,18.9344,18.889,18.9279,79400.0
2007-11-13 09:55:00,29.17,29.17,29.06,29.11,57600.0,18.9279,18.9279,18.8565,18.889,57600.0
2007-11-13 10:00:00,29.1,29.2,29.05,29.15,66800.0,18.8825,18.9474,18.85,18.9149,66800.0
2007-11-13 10:05:00,29.16,29.28,29.11,29.25,44800.0,18.9214,18.9993,18.889,18.9798,44800.0
2007-11-13 10:10:00,29.26,29.3,29.22,29.28,57600.0,18.9863,19.0123,18.9604,18.9993,57600.0
2007-11-13 10:15:00,29.28,29.28,29.1,29.14,44200.0,18.9993,18.9993,18.8825,18.9084,44200.0
2007-11-13 10:20:00,29.14,29.15,29.1,29.14,35800.0,18.9084,18.9149,18.8825,18.9084,35800.0
2007-11-13 10:25:00,29.13,29.16,29.1,29.16,42400.0,18.902,18.9214,18.8825,18.9214,42400.0
2007-11-13 10:30:00,29.17,29.17,28.97,28.97,54200.0,18.9279,18.9279,18.7981,18.7981,54200.0
2007-11-13 10:35:00,28.97,28.99,28.92,28.93,48400.0,18.7981,18.8111,18.7657,18.7722,48400.0
2007-11-13 10:40:00,28.93,29.03,28.93,29.03,34600.0,18.7722,18.8371,18.7722,18.8371,34600.0
2007-11-13 10:45:00,29.03,29.07,29.02,29.06,21800.0,18.8371,18.863,18.8306,18.8565,21800.0
2007-11-13 10:50:00,29.05,29.16,29.02,29.16,36400.0,18.85,18.9214,18.8306,18.9214,36400.0
2007-11-13 10:55:00,29.16,29.18,29.08,29.09,28200.0,18.9214,18.9344,18.8695,18.876,28200.0
2007-11-13 11:00:00,29.09,29.17,29.06,29.17,29600.0,18.876,18.9279,18.8565,18.9279,29600.0
2007-11-13 11:05:00,29.17,29.26,29.17,29.25,46200.0,18.9279,18.9863,18.9279,18.9798,46200.0
2007-11-13 11:10:00,29.24,29.25,29.16,29.17,36200.0,18.9733,18.9798,18.9214,18.9279,36200.0
2007-11-13 11:15:00,29.17,29.24,29.17,29.21,45200.0,18.9279,18.9733,18.9279,18.9539,45200.0
2007-11-13 11:20:00,29.22,29.3,29.2,29.3,41600.0,18.9604,19.0123,18.9474,19.0123,41600.0
2007-11-13 11:25:00,29.3,29.35,29.25,29.3,62600.0,19.0123,19.0447,18.9798,19.0123,62600.0
2007-11-13 11:30:00,29.3,29.33,29.27,29.31,43000.0,19.0123,19.0317,18.9928,19.0188,43000.0
2007-11-13 11:35:00,29.3,29.33,29.27,29.28,114000.0,19.0123,19.0317,18.9928,18.9993,114000.0
2007-11-13 11:40:00,29.28,29.28,29.24,29.27,31400.0,18.9993,18.9993,18.9733,18.9928,31400.0
2007-11-13 11:45:00,29.26,29.33,29.22,29.32,45400.0,18.9863,19.0317,18.9604,19.0252,45400.0
2007-11-13 11:50:00,29.32,29.33,29.3,29.32,24400.0,19.0252,19.0317,19.0123,19.0252,24400.0
2007-11-13 11:55:00,29.33,29.34,29.29,29.31,55200.0,19.0317,19.0382,19.0058,19.0188,55200.0
2007-11-13 12:00:00,29.31,29.33,29.29,29.33,23600.0,19.0188,19.0317,19.0058,19.0317,23600.0
2007-11-13 12:05:00,29.33,29.42,29.31,29.4,49400.0,19.0317,19.0901,19.0188,19.0772,49400.0
2007-11-13 12:10:00,29.41,29.42,29.31,29.31,26000.0,19.0836,19.0901,19.0188,19.0188,26000.0
2007-11-13 12:15:00,29.3,29.34,29.28,29.33,35200.0,19.0123,19.0382,18.9993,19.0317,35200.0
2007-11-13 12:20:00,29.33,29.42,29.31,29.4,40200.0,19.0317,19.0901,19.0188,19.0772,40200.0
2007-11-13 12:25:00,29.42,29.42,29.35,29.37,49400.0,19.0901,19.0901,19.0447,19.0577,49400.0
2007-11-13 12:30:00,29.38,29.4,29.27,29.28,94000.0,19.0642,19.0772,18.9928,18.9993,94000.0
2007-11-13 12:35:00,29.28,29.3,29.27,29.29,14800.0,18.9993,19.0123,18.9928,19.0058,14800.0
2007-11-13 12:40:00,29.31,29.34,29.29,29.33,25000.0,19.0188,19.0382,19.0058,19.0317,25000.0
2007-11-13 12:45:00,29.34,29.39,29.31,29.38,32800.0,19.0382,19.0707,19.0188,19.0642,32800.0
2007-11-13 12:50:00,29.36,29.36,29.32,29.35,21800.0,19.0512,19.0512,19.0252,19.0447,21800.0
2007-11-13 12:55:00,29.36,29.43,29.28,29.42,107400.0,19.0512,19.0966,18.9993,19.0901,107400.0
2007-11-13 13:00:00,29.43,29.43,29.36,29.36,26600.0,19.0966,19.0966,19.0512,19.0512,26600.0
2007-11-13 13:05:00,29.35,29.35,29.29,29.3,39000.0,19.0447,19.0447,19.0058,19.0123,39000.0
2007-11-13 13:10:00,29.3,29.3,29.25,29.29,33200.0,19.0123,19.0123,18.9798,19.0058,33200.0
2007-11-13 13:15:00,29.29,29.32,29.28,29.3,25600.0,19.0058,19.0252,18.9993,19.0123,25600.0
2007-11-13 13:20:00,29.3,29.36,29.27,29.33,40000.0,19.0123,19.0512,18.9928,19.0317,40000.0
2007-11-13 13:25:00,29.33,29.35,29.29,29.31,39200.0,19.0317,19.0447,19.0058,19.0188,39200.0
2007-11-13 13:30:00,29.3,29.32,29.27,29.28,20400.0,19.0123,19.0252,18.9928,18.9993,20400.0
2007-11-13 13:35:00,29.29,29.3,29.25,29.29,42800.0,19.0058,19.0123,18.9798,19.0058,42800.0
2007-11-13 13:40:00,29.29,29.4,29.29,29.39,38000.0,19.0058,19.0772,19.0058,19.0707,38000.0
2007-11-13 13:45:00,29.39,29.4,29.33,29.35,38600.0,19.0707,19.0772,19.0317,19.0447,38600.0
2007-11-13 13:50:00,29.35,29.4,29.35,29.38,47200.0,19.0447,19.0772,19.0447,19.0642,47200.0
2007-11-13 13:55:00,29.38,29.38,29.28,29.28,29800.0,19.0642,19.0642,18.9993,18.9993,29800.0
2007-11-13 14:00:00,29.29,29.34,29.25,29.32,38000.0,19.0058,19.0382,18.9798,19.0252,38000.0
2007-11-13 14:05:00,29.33,29.36,29.32,29.36,17200.0,19.0317,19.0512,19.0252,19.0512,17200.0
2007-11-13 14:10:00,29.35,29.4,29.34,29.39,35800.0,19.0447,19.0772,19.0382,19.0707,35800.0
2007-11-13 14:15:00,29.38,29.43,29.36,29.37,49400.0,19.0642,19.0966,19.0512,19.0577,49400.0
2007-11-13 14:20:00,29.36,29.39,29.3,29.3,60000.0,19.0512,19.0707,19.0123,19.0123,60000.0
2007-11-13 14:25:00,29.3,29.3,29.2,29.21,78800.0,19.0123,19.0123,18.9474,18.9539,78800.0
2007-11-13 14:30:00,29.21,29.3,29.21,29.3,36200.0,18.9539,19.0123,18.9539,19.0123,36200.0
2007-11-13 14:35:00,29.29,29.35,29.25,29.28,61200.0,19.0058,19.0447,18.9798,18.9993,61200.0
2007-11-13 14:40:00,29.27,29.29,29.25,29.26,25400.0,18.9928,19.0058,18.9798,18.9863,25400.0
2007-11-13 14:45:00,29.27,29.29,29.24,29.29,43800.0,18.9928,19.0058,18.9733,19.0058,43800.0
2007-11-13 14:50:00,29.29,29.29,29.24,29.27,48200.0,19.0058,19.0058,18.9733,18.9928,48200.0
2007-11-13 14:55:00,29.27,29.28,29.21,29.22,29200.0,18.9928,18.9993,18.9539,18.9604,29200.0
2007-11-13 15:00:00,29.23,29.31,29.23,29.3,104400.0,18.9668,19.0188,18.9668,19.0123,104400.0
2007-11-13 15:05:00,29.3,29.33,29.27,29.28,54200.0,19.0123,19.0317,18.9928,18.9993,54200.0
2007-11-13 15:10:00,29.27,29.32,29.25,29.28,50600.0,18.9928,19.0252,18.9798,18.9993,50600.0
2007-11-13 15:15:00,29.27,29.34,29.27,29.31,58800.0,18.9928,19.0382,18.9928,19.0188,58800.0
2007-11-13 15:20:00,29.32,29.34,29.3,29.34,35600.0,19.0252,19.0382,19.0123,19.0382,35600.0
2007-11-13 15:25:00,29.33,29.41,29.32,29.4,67200.0,19.0317,19.0836,19.0252,19.0772,67200.0
2007-11-13 15:30:00,29.41,29.43,29.38,29.41,60400.0,19.0836,19.0966,19.0642,19.0836,60400.0
2007-11-13 15:35:00,29.41,29.43,29.38,29.43,50000.0,19.0836,19.0966,19.0642,19.0966,50000.0
2007-11-13 15:40:00,29.43,29.54,29.43,29.52,99600.0,19.0966,19.168,19.0966,19.155,99600.0
2007-11-13 15:45:00,29.52,29.55,29.47,29.5,182000.0,19.155,19.1745,19.1226,19.142,182000.0
2007-11-13 15:50:00,29.5,29.51,29.43,29.45,231200.0,19.142,19.1485,19.0966,19.1096,231200.0
2007-11-13 15:55:00,29.45,29.5,29.45,29.45,328400.0,19.1096,19.142,19.1096,19.1096,328400.0
2007-11-14 09:30:00,29.61,29.61,29.38,29.59,100800.0,19.2807,19.2807,19.1309,19.2676,100800.0
2007-11-14 09:35:00,29.58,29.75,29.57,29.75,65000.0,19.2611,19.3718,19.2546,19.3718,65000.0
2007-11-14 09:40:00,29.75,29.8,29.57,29.65,69000.0,19.3718,19.4044,19.2546,19.3067,69000.0
2007-11-14 09:45:00,29.64,29.65,29.49,29.55,86200.0,19.3002,19.3067,19.2025,19.2416,86200.0
2007-11-14 09:50:00,29.53,29.53,29.47,29.47,42200.0,19.2286,19.2286,19.1895,19.1895,42200.0
2007-11-14 09:55:00,29.48,29.54,29.43,29.51,35000.0,19.196,19.2351,19.1635,19.2155,35000.0
2007-11-14 10:00:00,29.5,29.6,29.5,29.57,58800.0,19.209,19.2741,19.209,19.2546,58800.0
2007-11-14 10:05:00,29.57,29.64,29.55,29.56,62200.0,19.2546,19.3002,19.2416,19.2481,62200.0
2007-11-14 10:10:00,29.63,29.69,29.52,29.67,59400.0,19.2937,19.3328,19.2221,19.3197,59400.0
2007-11-14 10:15:00,29.67,29.72,29.58,29.58,62800.0,19.3197,19.3523,19.2611,19.2611,62800.0
2007-11-14 10:20:00,29.58,29.64,29.57,29.57,44000.0,19.2611,19.3002,19.2546,19.2546,44000.0
2007-11-14 10:25:00,29.57,29.58,29.52,29.54,33600.0,19.2546,19.2611,19.2221,19.2351,33600.0
2007-11-14 10:30:00,29.53,29.57,29.5,29.52,101200.0,19.2286,19.2546,19.209,19.2221,101200.0
2007-11-14 10:35:00,29.5,29.52,29.43,29.52,33200.0,19.209,19.2221,19.1635,19.2221,33200.0
2007-11-14 10:40:00,29.5,29.58,29.5,29.55,53600.0,19.209,19.2611,19.209,19.2416,53600.0
2007-11-14 10:45:00,29.55,29.61,29.55,29.56,48400.0,19.2416,19.2807,19.2416,19.2481,48400.0
2007-11-14 10:50:00,29.56,29.57,29.51,29.54,28200.0,19.2481,19.2546,19.2155,19.2351,28200.0
2007-11-14 10:55:00,29.55,29.58,29.49,29.49,21200.0,19.2416,19.2611,19.2025,19.2025,21200.0
2007-11-14 11:00:00,29.49,29.51,29.45,29.51,35200.0,19.2025,19.2155,19.1765,19.2155,35200.0
2007-11-14 11:05:00,29.5,29.52,29.41,29.45,69600.0,19.209,19.2221,19.1504,19.1765,69600.0
2007-11-14 11:10:00,29.45,29.5,29.44,29.44,32000.0,19.1765,19.209,19.17,19.17,32000.0
2007-11-14 11:15:00,29.44,29.53,29.43,29.52,39400.0,19.17,19.2286,19.1635,19.2221,39400.0
2007-11-14 11:20:00,29.52,29.6,29.51,29.56,63800.0,19.2221,19.2741,19.2155,19.2481,63800.0
2007-11-14 11:25:00,29.55,29.59,29.55,29.56,40400.0,19.2416,19.2676,19.2416,19.2481,40400.0
2007-11-14 11:30:00,29.56,29.57,29.54,29.56,49200.0,19.2481,19.2546,19.2351,19.2481,49200.0
2007-11-14 11:35:00,29.56,29.58,29.52,29.56,38800.0,19.2481,19.2611,19.2221,19.2481,38800.0
2007-11-14 11:40:00,29.56,29.6,29.56,29.6,22600.0,19.2481,19.2741,19.2481,19.2741,22600.0
2007-11-14 11:45:00,29.59,29.66,29.58,29.65,49400.0,19.2676,19.3132,19.2611,19.3067,49400.0
2007-11-14 11:50:00,29.67,29.68,29.64,29.65,39400.0,19.3197,19.3262,19.3002,19.3067,39400.0
2007-11-14 11:55:00,29.65,29.65,29.59,29.6,25000.0,19.3067,19.3067,19.2676,19.2741,25000.0
2007-11-14 12:00:00,29.61,29.61,29.58,29.59,19800.0,19.2807,19.2807,19.2611,19.2676,19800.0
2007-11-14 12:05:00,29.59,29.59,29.53,29.57,29400.0,19.2676,19.2676,19.2286,19.2546,29400.0
2007-11-14 12:10:00,29.57,29.64,29.57,29.61,35800.0,19.2546,19.3002,19.2546,19.2807,35800.0
2007-11-14 12:15:00,29.61,29.63,29.61,29.61,21000.0,19.2807,19.2937,19.2807,19.2807,21000.0
2007-11-14 12:20:00,29.63,29.66,29.61,29.66,36400.0,19.2937,19.3132,19.2807,19.3132,36400.0
2007-11-14 12:25:00,29.65,29.72,29.65,29.67,43600.0,19.3067,19.3523,19.3067,19.3197,43600.0
2007-11-14 12:30:00,29.67,29.68,29.65,29.65,23600.0,19.3197,19.3262,19.3067,19.3067,23600.0
2007-11-14 12:35:00,29.65,29.68,29.64,29.66,11400.0,19.3067,19.3262,19.3002,19.3132,11400.0
2007-11-14 12:40:00,29.66,29.66,29.61,29.62,37600.0,19.3132,19.3132,19.2807,19.2872,37600.0
2007-11-14 12:45:00,29.63,29.63,29.57,29.58,39200.0,19.2937,19.2937,19.2546,19.2611,39200.0
2007-11-14 12:50:00,29.58,29.58,29.54,29.57,23600.0,19.2611,19.2611,19.2351,19.2546,23600.0
2007-11-14 12:55:00,29.56,29.58,29.53,29.53,22600.0,19.2481,19.2611,19.2286,19.2286,22600.0
2007-11-14 13:00:00,29.53,29.55,29.52,29.52,28000.0,19.2286,19.2416,19.2221,19.2221,28000.0
2007-11-14 13:05:00,29.52,29.55,29.52,29.53,29800.0,19.2221,19.2416,19.2221,19.2286,29800.0
2007-11-14 13:10:00,29.53,29.63,29.53,29.63,28800.0,19.2286,19.2937,19.2286,19.2937,28800.0
2007-11-14 13:15:00,29.63,29.64,29.61,29.63,19600.0,19.2937,19.3002,19.2807,19.2937,19600.0
2007-11-14 13:20:00,29.63,29.7,29.61,29.66,41000.0,19.2937,19.3393,19.2807,19.3132,41000.0
2007-11-14 13:25:00,29.67,29.72,29.65,29.67,90600.0,19.3197,19.3523,19.3067,19.3197,90600.0
2007-11-14 13:30:00,29.68,29.7,29.66,29.7,56600.0,19.3262,19.3393,19.3132,19.3393,56600.0
2007-11-14 13:35:00,29.7,29.7,29.61,29.61,85400.0,19.3393,19.3393,19.2807,19.2807,85400.0
2007-11-14 13:40:00,29.63,29.64,29.61,29.63,30400.0,19.2937,19.3002,19.2807,19.2937,30400.0
2007-11-14 13:45:00,29.63,29.64,29.6,29.63,33800.0,19.2937,19.3002,19.2741,19.2937,33800.0
2007-11-14 13:50:00,29.63,29.64,29.56,29.63,55800.0,19.2937,19.3002,19.2481,19.2937,55800.0
2007-11-14 13:55:00,29.63,29.7,29.6,29.61,51800.0,19.2937,19.3393,19.2741,19.2807,51800.0
2007-11-14 14:00:00,29.61,29.64,29.6,29.64,45000.0,19.2807,19.3002,19.2741,19.3002,45000.0
2007-11-14 14:05:00,29.64,29.69,29.64,29.69,47600.0,19.3002,19.3328,19.3002,19.3328,47600.0
2007-11-14 14:10:00,29.68,29.75,29.68,29.73,52600.0,19.3262,19.3718,19.3262,19.3588,52600.0
2007-11-14 14:15:00,29.72,29.77,29.71,29.75,27400.0,19.3523,19.3848,19.3458,19.3718,27400.0
2007-11-14 14:20:00,29.75,29.75,29.71,29.72,41200.0,19.3718,19.3718,19.3458,19.3523,41200.0
2007-11-14 14:25:00,29.72,29.78,29.7,29.7,63000.0,19.3523,19.3914,19.3393,19.3393,63000.0
2007-11-14 14:30:00,29.7,29.72,29.64,29.72,59000.0,19.3393,19.3523,19.3002,19.3523,59000.0
2007-11-14 14:35:00,29.72,29.79,29.72,29.76,63400.0,19.3523,19.3979,19.3523,19.3783,63400.0
2007-11-14 14:40:00,29.76,29.77,29.72,29.74,38200.0,19.3783,19.3848,19.3523,19.3653,38200.0
2007-11-14 14:45:00,29.74,29.75,29.63,29.66,39200.0,19.3653,19.3718,19.2937,19.3132,39200.0
2007-11-14 14:50:00,29.67,29.72,29.67,29.71,24000.0,19.3197,19.3523,19.3197,19.3458,24000.0
2007-11-14 14:55:00,29.71,29.74,29.67,29.67,31200.0,19.3458,19.3653,19.3197,19.3197,31200.0
2007-11-14 15:00:00,29.67,29.72,29.65,29.68,53600.0,19.3197,19.3523,19.3067,19.3262,53600.0
2007-11-14 15:05:00,29.68,29.74,29.67,29.72,44200.0,19.3262,19.3653,19.3197,19.3523,44200.0
2007-11-14 15:10:00,29.72,29.78,29.7,29.74,34600.0,19.3523,19.3914,19.3393,19.3653,34600.0
2007-11-14 15:15:00,29.74,29.77,29.74,29.77,36600.0,19.3653,19.3848,19.3653,19.3848,36600.0
2007-11-14 15:20:00,29.77,29.83,29.74,29.82,74400.0,19.3848,19.4239,19.3653,19.4174,74400.0
2007-11-14 15:25:00,29.81,29.81,29.68,29.68,91200.0,19.4109,19.4109,19.3262,19.3262,91200.0
2007-11-14 15:30:00,29.68,29.68,29.62,29.66,85600.0,19.3262,19.3262,19.2872,19.3132,85600.0
2007-11-14 15:35:00,29.64,29.65,29.46,29.47,136400.0,19.3002,19.3067,19.183,19.1895,136400.0
2007-11-14 15:40:00,29.46,29.49,29.35,29.45,153600.0,19.183,19.2025,19.1114,19.1765,153600.0
2007-11-14 15:45:00,29.45,29.48,29.37,29.4,117800.0,19.1765,19.196,19.1244,19.1439,117800.0
2007-11-14 15:50:00,29.4,29.42,29.24,29.29,214400.0,19.1439,19.1569,19.0397,19.0723,214400.0
2007-11-14 15:55:00,29.3,29.36,29.28,29.3,199800.0,19.0788,19.1179,19.0658,19.0788,199800.0
2007-11-15 09:30:00,29.23,29.27,29.16,29.27,77800.0,19.0332,19.0593,18.9876,19.0593,77800.0
2007-11-15 09:35:00,29.27,29.35,29.04,29.1,64600.0,19.0593,19.1114,18.9095,18.9486,64600.0
2007-11-15 09:40:00,29.09,29.18,29.06,29.06,57400.0,18.9421,19.0007,18.9225,18.9225,57400.0
2007-11-15 09:45:00,29.12,29.13,28.96,28.96,26600.0,18.9616,18.9681,18.8574,18.8574,26600.0
2007-11-15 09:50:00,28.96,28.96,28.83,28.83,77800.0,18.8574,18.8574,18.7728,18.7728,77800.0
2007-11-15 09:55:00,28.84,28.93,28.82,28.87,163600.0,18.7793,18.8379,18.7662,18.7988,163600.0
2007-11-15 10:00:00,28.87,29.1,28.8,28.82,173000.0,18.7988,18.9486,18.7532,18.7662,173000.0
2007-11-15 10:05:00,28.82,28.91,28.73,28.84,107400.0,18.7662,18.8249,18.7076,18.7793,107400.0
2007-11-15 10:10:00,28.84,28.86,28.78,28.8,64200.0,18.7793,18.7923,18.7402,18.7532,64200.0
2007-11-15 10:15:00,28.82,28.86,28.79,28.86,57400.0,18.7662,18.7923,18.7467,18.7923,57400.0
2007-11-15 10:20:00,28.86,28.94,28.85,28.89,73200.0,18.7923,18.8444,18.7858,18.8118,73200.0
2007-11-15 10:25:00,28.89,28.93,28.88,28.93,53200.0,18.8118,18.8379,18.8053,18.8379,53200.0
2007-11-15 10:30:00,28.91,28.93,28.86,28.93,65800.0,18.8249,18.8379,18.7923,18.8379,65800.0
2007-11-15 10:35:00,28.92,28.96,28.88,28.89,51000.0,18.8314,18.8574,18.8053,18.8118,51000.0
2007-11-15 10:40:00,28.89,28.91,28.83,28.89,35200.0,18.8118,18.8249,18.7728,18.8118,35200.0
2007-11-15 10:45:00,28.9,28.97,28.89,28.95,32800.0,18.8183,18.8639,18.8118,18.8509,32800.0
2007-11-15 10:50:00,28.95,28.97,28.9,28.93,64000.0,18.8509,18.8639,18.8183,18.8379,64000.0
2007-11-15 10:55:00,28.93,28.96,28.92,28.96,57200.0,18.8379,18.8574,18.8314,18.8574,57200.0
2007-11-15 11:00:00,28.95,29.02,28.92,28.99,67000.0,18.8509,18.8965,18.8314,18.8769,67000.0
2007-11-15 11:05:00,29.0,29.01,28.99,29.01,67000.0,18.8835,18.89,18.8769,18.89,67000.0
2007-11-15 11:10:00,29.0,29.01,29.0,29.0,89600.0,18.8835,18.89,18.8835,18.8835,89600.0
2007-11-15 11:15:00,29.0,29.03,28.98,29.02,131000.0,18.8835,18.903,18.8704,18.8965,131000.0
2007-11-15 11:20:00,29.01,29.02,28.98,29.0,133800.0,18.89,18.8965,18.8704,18.8835,133800.0
2007-11-15 11:25:00,29.0,29.02,28.95,28.95,65600.0,18.8835,18.8965,18.8509,18.8509,65600.0
2007-11-15 11:30:00,28.96,28.96,28.81,28.83,54200.0,18.8574,18.8574,18.7597,18.7728,54200.0
2007-11-15 11:35:00,28.84,28.92,28.83,28.91,24800.0,18.7793,18.8314,18.7728,18.8249,24800.0
2007-11-15 11:40:00,28.92,28.93,28.86,28.88,29000.0,18.8314,18.8379,18.7923,18.8053,29000.0
2007-11-15 11:45:00,28.88,28.9,28.86,28.88,22400.0,18.8053,18.8183,18.7923,18.8053,22400.0
2007-11-15 11:50:00,28.87,28.9,28.73,28.75,48600.0,18.7988,18.8183,18.7076,18.7207,48600.0
2007-11-15 11:55:00,28.75,28.82,28.74,28.77,31000.0,18.7207,18.7662,18.7142,18.7337,31000.0
2007-11-15 12:00:00,28.77,28.84,28.75,28.75,50400.0,18.7337,18.7793,18.7207,18.7207,50400.0
2007-11-15 12:05:00,28.77,28.81,28.75,28.81,51600.0,18.7337,18.7597,18.7207,18.7597,51600.0
2007-11-15 12:10:00,28.8,28.85,28.77,28.8,32400.0,18.7532,18.7858,18.7337,18.7532,32400.0
2007-11-15 12:15:00,28.81,28.89,28.78,28.78,32400.0,18.7597,18.8118,18.7402,18.7402,32400.0
2007-11-15 12:20:00,28.79,28.8,28.75,28.78,33200.0,18.7467,18.7532,18.7207,18.7402,33200.0
2007-11-15 12:25:00,28.77,28.78,28.74,28.75,54200.0,18.7337,18.7402,18.7142,18.7207,54200.0
2007-11-15 12:30:00,28.75,28.77,28.72,28.72,118600.0,18.7207,18.7337,18.7011,18.7011,118600.0
2007-11-15 12:35:00,28.72,28.74,28.71,28.73,92600.0,18.7011,18.7142,18.6946,18.7076,92600.0
2007-11-15 12:40:00,28.73,28.74,28.68,28.68,72800.0,18.7076,18.7142,18.6751,18.6751,72800.0
2007-11-15 12:45:00,28.68,28.72,28.68,28.72,24200.0,18.6751,18.7011,18.6751,18.7011,24200.0
2007-11-15 12:50:00,28.71,28.73,28.68,28.68,35000.0,18.6946,18.7076,18.6751,18.6751,35000.0
2007-11-15 12:55:00,28.68,28.71,28.68,28.71,27800.0,18.6751,18.6946,18.6751,18.6946,27800.0
2007-11-15 13:00:00,28.71,28.73,28.7,28.72,35200.0,18.6946,18.7076,18.6881,18.7011,35200.0
2007-11-15 13:05:00,28.72,28.73,28.71,28.72,27000.0,18.7011,18.7076,18.6946,18.7011,27000.0
2007-11-15 13:10:00,28.72,28.73,28.7,28.72,48400.0,18.7011,18.7076,18.6881,18.7011,48400.0
2007-11-15 13:15:00,28.72,28.73,28.68,28.68,39600.0,18.7011,18.7076,18.6751,18.6751,39600.0
2007-11-15 13:20:00,28.69,28.7,28.66,28.67,32000.0,18.6816,18.6881,18.6621,18.6686,32000.0
2007-11-15 13:25:00,28.68,28.74,28.67,28.73,28200.0,18.6751,18.7142,18.6686,18.7076,28200.0
2007-11-15 13:30:00,28.73,28.74,28.71,28.71,94400.0,18.7076,18.7142,18.6946,18.6946,94400.0
2007-11-15 13:35:00,28.71,28.72,28.66,28.67,37000.0,18.6946,18.7011,18.6621,18.6686,37000.0
2007-11-15 13:40:00,28.67,28.7,28.65,28.68,24600.0,18.6686,18.6881,18.6556,18.6751,24600.0
2007-11-15 13:45:00,28.7,28.73,28.67,28.7,23200.0,18.6881,18.7076,18.6686,18.6881,23200.0
2007-11-15 13:50:00,28.7,28.72,28.64,28.66,39400.0,18.6881,18.7011,18.649,18.6621,39400.0
2007-11-15 13:55:00,28.65,28.68,28.64,28.68,36600.0,18.6556,18.6751,18.649,18.6751,36600.0
2007-11-15 14:00:00,28.68,28.68,28.59,28.67,47800.0,18.6751,18.6751,18.6165,18.6686,47800.0
2007-11-15 14:05:00,28.67,28.68,28.59,28.64,45000.0,18.6686,18.6751,18.6165,18.649,45000.0
2007-11-15 14:10:00,28.64,28.64,28.56,28.56,41800.0,18.649,18.649,18.5969,18.5969,41800.0
2007-11-15 14:15:00,28.56,28.6,28.55,28.56,45800.0,18.5969,18.623,18.5904,18.5969,45800.0
2007-11-15 14:20:00,28.57,28.6,28.54,28.55,56800.0,18.6035,18.623,18.5839,18.5904,56800.0
2007-11-15 14:25:00,28.56,28.61,28.56,28.57,37800.0,18.5969,18.6295,18.5969,18.6035,37800.0
2007-11-15 14:30:00,28.56,28.63,28.55,28.61,31000.0,18.5969,18.6425,18.5904,18.6295,31000.0
2007-11-15 14:35:00,28.61,28.63,28.53,28.53,42800.0,18.6295,18.6425,18.5774,18.5774,42800.0
2007-11-15 14:40:00,28.54,28.54,28.44,28.47,149800.0,18.5839,18.5839,18.5188,18.5383,149800.0
2007-11-15 14:45:00,28.47,28.52,28.44,28.5,103400.0,18.5383,18.5709,18.5188,18.5579,103400.0
2007-11-15 14:50:00,28.52,28.52,28.46,28.49,66800.0,18.5709,18.5709,18.5318,18.5514,66800.0
2007-11-15 14:55:00,28.5,28.55,28.47,28.51,53800.0,18.5579,18.5904,18.5383,18.5644,53800.0
2007-11-15 15:00:00,28.51,28.57,28.5,28.56,55400.0,18.5644,18.6035,18.5579,18.5969,55400.0
2007-11-15 15:05:00,28.55,28.57,28.48,28.52,87600.0,18.5904,18.6035,18.5449,18.5709,87600.0
2007-11-15 15:10:00,28.51,28.58,28.46,28.58,120600.0,18.5644,18.61,18.5318,18.61,120600.0
2007-11-15 15:15:00,28.58,28.63,28.58,28.6,107000.0,18.61,18.6425,18.61,18.623,107000.0
2007-11-15 15:20:00,28.6,28.6,28.56,28.59,96200.0,18.623,18.623,18.5969,18.6165,96200.0
2007-11-15 15:25:00,28.58,28.64,28.57,28.58,159600.0,18.61,18.649,18.6035,18.61,159600.0
2007-11-15 15:30:00,28.57,28.58,28.4,28.4,198600.0,18.6035,18.61,18.4928,18.4928,198600.0
2007-11-15 15:35:00,28.4,28.42,28.3,28.33,217200.0,18.4928,18.5058,18.4276,18.4472,217200.0
2007-11-15 15:40:00,28.33,28.43,28.31,28.42,147600.0,18.4472,18.5123,18.4342,18.5058,147600.0
2007-11-15 15:45:00,28.43,28.62,28.43,28.56,262200.0,18.5123,18.636,18.5123,18.5969,262200.0
2007-11-15 15:50:00,28.56,28.59,28.52,28.58,213200.0,18.5969,18.6165,18.5709,18.61,213200.0
2007-11-15 15:55:00,28.58,28.66,28.57,28.6,244400.0,18.61,18.6621,18.6035,18.623,244400.0
2007-11-16 09:30:00,29.2,29.22,29.05,29.19,712200.0,19.0137,19.0267,18.916,19.0072,712200.0
2007-11-16 09:35:00,29.2,29.91,29.15,29.85,598800.0,19.0137,19.476,18.9811,19.4369,598800.0
2007-11-16 09:40:00,29.88,30.0,29.66,29.95,368400.0,19.4565,19.5346,19.3132,19.5021,368400.0
2007-11-16 09:45:00,29.96,30.06,29.85,30.0,225200.0,19.5086,19.5737,19.4369,19.5346,225200.0
2007-11-16 09:50:00,30.0,30.03,29.82,29.93,240600.0,19.5346,19.5541,19.4174,19.489,240600.0
2007-11-16 09:55:00,29.91,30.03,29.9,29.99,193000.0,19.476,19.5541,19.4695,19.5281,193000.0
2007-11-16 10:00:00,29.98,30.01,29.83,29.9,210200.0,19.5216,19.5411,19.4239,19.4695,210200.0
2007-11-16 10:05:00,29.9,30.01,29.89,30.01,165600.0,19.4695,19.5411,19.463,19.5411,165600.0
2007-11-16 10:10:00,29.99,30.06,29.93,29.98,99600.0,19.5281,19.5737,19.489,19.5216,99600.0
2007-11-16 10:15:00,29.98,30.18,29.93,30.03,157200.0,19.5216,19.6518,19.489,19.5541,157200.0
2007-11-16 10:20:00,30.03,30.08,29.84,29.87,96600.0,19.5541,19.5867,19.4304,19.45,96600.0
2007-11-16 10:25:00,29.88,29.96,29.78,29.78,74600.0,19.4565,19.5086,19.3914,19.3914,74600.0
2007-11-16 10:30:00,29.78,29.83,29.72,29.78,109200.0,19.3914,19.4239,19.3523,19.3914,109200.0
2007-11-16 10:35:00,29.78,29.92,29.68,29.71,119000.0,19.3914,19.4825,19.3262,19.3458,119000.0
2007-11-16 10:40:00,29.72,29.82,29.71,29.74,59200.0,19.3523,19.4174,19.3458,19.3653,59200.0
2007-11-16 10:45:00,29.76,29.91,29.71,29.82,113800.0,19.3783,19.476,19.3458,19.4174,113800.0
2007-11-16 10:50:00,29.82,29.82,29.7,29.75,89400.0,19.4174,19.4174,19.3393,19.3718,89400.0
2007-11-16 10:55:00,29.74,29.79,29.72,29.75,44600.0,19.3653,19.3979,19.3523,19.3718,44600.0
2007-11-16 11:00:00,29.75,29.96,29.75,29.96,84800.0,19.3718,19.5086,19.3718,19.5086,84800.0
2007-11-16 11:05:00,29.96,29.96,29.92,29.95,50800.0,19.5086,19.5086,19.4825,19.5021,50800.0
2007-11-16 11:10:00,29.95,29.95,29.88,29.9,42600.0,19.5021,19.5021,19.4565,19.4695,42600.0
2007-11-16 11:15:00,29.89,29.97,29.89,29.95,52800.0,19.463,19.5151,19.463,19.5021,52800.0
2007-11-16 11:20:00,29.95,29.95,29.85,29.86,39000.0,19.5021,19.5021,19.4369,19.4434,39000.0
2007-11-16 11:25:00,29.86,29.86,29.7,29.73,51800.0,19.4434,19.4434,19.3393,19.3588,51800.0
2007-11-16 11:30:00,29.73,29.8,29.71,29.75,38400.0,19.3588,19.4044,19.3458,19.3718,38400.0
2007-11-16 11:35:00,29.75,29.8,29.73,29.73,91600.0,19.3718,19.4044,19.3588,19.3588,91600.0
2007-11-16 11:40:00,29.73,29.79,29.73,29.73,54400.0,19.3588,19.3979,19.3588,19.3588,54400.0
2007-11-16 11:45:00,29.72,29.77,29.66,29.75,62000.0,19.3523,19.3848,19.3132,19.3718,62000.0
2007-11-16 11:50:00,29.75,29.92,29.73,29.9,63400.0,19.3718,19.4825,19.3588,19.4695,63400.0
2007-11-16 11:55:00,29.9,29.9,29.85,29.86,42000.0,19.4695,19.4695,19.4369,19.4434,42000.0
2007-11-16 12:00:00,29.87,29.92,29.84,29.89,58600.0,19.45,19.4825,19.4304,19.463,58600.0
2007-11-16 12:05:00,29.89,30.06,29.89,30.03,82000.0,19.463,19.5737,19.463,19.5541,82000.0
2007-11-16 12:10:00,30.04,30.11,30.03,30.09,80600.0,19.5607,19.6062,19.5541,19.5932,80600.0
2007-11-16 12:15:00,30.09,30.18,30.09,30.14,122400.0,19.5932,19.6518,19.5932,19.6258,122400.0
2007-11-16 12:20:00,30.14,30.14,30.06,30.08,46600.0,19.6258,19.6258,19.5737,19.5867,46600.0
2007-11-16 12:25:00,30.08,30.1,30.02,30.06,58000.0,19.5867,19.5997,19.5476,19.5737,58000.0
2007-11-16 12:30:00,30.06,30.07,30.02,30.04,46600.0,19.5737,19.5802,19.5476,19.5607,46600.0
2007-11-16 12:35:00,30.04,30.11,30.03,30.08,63800.0,19.5607,19.6062,19.5541,19.5867,63800.0
2007-11-16 12:40:00,30.09,30.11,30.06,30.1,58200.0,19.5932,19.6062,19.5737,19.5997,58200.0
2007-11-16 12:45:00,30.09,30.1,30.07,30.1,74800.0,19.5932,19.5997,19.5802,19.5997,74800.0
2007-11-16 12:50:00,30.1,30.13,30.09,30.12,39600.0,19.5997,19.6193,19.5932,19.6127,39600.0
2007-11-16 12:55:00,30.12,30.12,30.05,30.08,57000.0,19.6127,19.6127,19.5672,19.5867,57000.0
2007-11-16 13:00:00,30.07,30.16,30.07,30.14,56200.0,19.5802,19.6388,19.5802,19.6258,56200.0
2007-11-16 13:05:00,30.14,30.18,30.11,30.15,40600.0,19.6258,19.6518,19.6062,19.6323,40600.0
2007-11-16 13:10:00,30.15,30.15,30.07,30.09,44000.0,19.6323,19.6323,19.5802,19.5932,44000.0
2007-11-16 13:15:00,30.09,30.18,30.08,30.11,36000.0,19.5932,19.6518,19.5867,19.6062,36000.0
2007-11-16 13:20:00,30.11,30.11,30.07,30.08,27000.0,19.6062,19.6062,19.5802,19.5867,27000.0
2007-11-16 13:25:00,30.08,30.11,30.06,30.09,65200.0,19.5867,19.6062,19.5737,19.5932,65200.0
2007-11-16 13:30:00,30.09,30.19,29.95,30.17,104200.0,19.5932,19.6583,19.5021,19.6453,104200.0
2007-11-16 13:35:00,30.17,30.17,30.06,30.07,38600.0,19.6453,19.6453,19.5737,19.5802,38600.0
2007-11-16 13:40:00,30.07,30.18,30.07,30.18,81800.0,19.5802,19.6518,19.5802,19.6518,81800.0
2007-11-16 13:45:00,30.18,30.26,30.17,30.23,104000.0,19.6518,19.7039,19.6453,19.6844,104000.0
2007-11-16 13:50:00,30.22,30.25,30.2,30.21,66000.0,19.6779,19.6974,19.6648,19.6714,66000.0
2007-11-16 13:55:00,30.2,30.2,30.09,30.11,44200.0,19.6648,19.6648,19.5932,19.6062,44200.0
2007-11-16 14:00:00,30.11,30.13,30.04,30.09,95400.0,19.6062,19.6193,19.5607,19.5932,95400.0
2007-11-16 14:05:00,30.09,30.11,30.07,30.11,92000.0,19.5932,19.6062,19.5802,19.6062,92000.0
2007-11-16 14:10:00,30.09,30.11,30.0,30.03,71800.0,19.5932,19.6062,19.5346,19.5541,71800.0
2007-11-16 14:15:00,30.03,30.04,29.99,30.01,91000.0,19.5541,19.5607,19.5281,19.5411,91000.0
2007-11-16 14:20:00,30.02,30.1,30.02,30.02,88000.0,19.5476,19.5997,19.5476,19.5476,88000.0
2007-11-16 14:25:00,30.03,30.15,30.02,30.11,100600.0,19.5541,19.6323,19.5476,19.6062,100600.0
2007-11-16 14:30:00,30.11,30.18,30.07,30.08,89400.0,19.6062,19.6518,19.5802,19.5867,89400.0
2007-11-16 14:35:00,30.08,30.1,30.03,30.09,149400.0,19.5867,19.5997,19.5541,19.5932,149400.0
2007-11-16 14:40:00,30.07,30.11,30.05,30.1,112200.0,19.5802,19.6062,19.5672,19.5997,112200.0
2007-11-16 14:45:00,30.1,30.13,30.04,30.08,90200.0,19.5997,19.6193,19.5607,19.5867,90200.0
2007-11-16 14:50:00,30.08,30.09,30.05,30.07,71400.0,19.5867,19.5932,19.5672,19.5802,71400.0
2007-11-16 14:55:00,30.07,30.2,30.07,30.2,85200.0,19.5802,19.6648,19.5802,19.6648,85200.0
2007-11-16 15:00:00,30.2,30.22,30.11,30.11,106000.0,19.6648,19.6779,19.6062,19.6062,106000.0
2007-11-16 15:05:00,30.11,30.24,30.11,30.17,96200.0,19.6062,19.6909,19.6062,19.6453,96200.0
2007-11-16 15:10:00,30.16,30.23,30.0,30.2,91400.0,19.6388,19.6844,19.5346,19.6648,91400.0
2007-11-16 15:15:00,30.19,30.24,30.16,30.17,101200.0,19.6583,19.6909,19.6388,19.6453,101200.0
2007-11-16 15:20:00,30.17,30.21,30.13,30.15,81000.0,19.6453,19.6714,19.6193,19.6323,81000.0
2007-11-16 15:25:00,30.14,30.22,30.1,30.16,120600.0,19.6258,19.6779,19.5997,19.6388,120600.0
2007-11-16 15:30:00,30.16,30.17,30.07,30.1,266600.0,19.6388,19.6453,19.5802,19.5997,266600.0
2007-11-16 15:35:00,30.1,30.12,30.06,30.09,116000.0,19.5997,19.6127,19.5737,19.5932,116000.0
2007-11-16 15:40:00,30.09,30.2,30.08,30.19,191600.0,19.5932,19.6648,19.5867,19.6583,191600.0
2007-11-16 15:45:00,30.19,30.27,30.15,30.27,189400.0,19.6583,19.7104,19.6323,19.7104,189400.0
2007-11-16 15:50:00,30.27,30.29,30.18,30.29,192800.0,19.7104,19.7234,19.6518,19.7234,192800.0
2007-11-16 15:55:00,30.29,30.34,30.25,30.32,291400.0,19.7234,19.756,19.6974,19.743,291400.0
2007-11-19 09:30:00,30.2,30.43,30.2,30.32,198600.0,19.6648,19.8146,19.6648,19.743,198600.0
2007-11-19 09:35:00,30.33,30.36,30.21,30.3,137000.0,19.7495,19.769,19.6714,19.73,137000.0
2007-11-19 09:40:00,30.29,30.32,30.19,30.25,230600.0,19.7234,19.743,19.6583,19.6974,230600.0
2007-11-19 09:45:00,30.25,30.32,30.24,30.28,102000.0,19.6974,19.743,19.6909,19.7169,102000.0
2007-11-19 09:50:00,30.27,30.33,30.23,30.28,107400.0,19.7104,19.7495,19.6844,19.7169,107400.0
2007-11-19 09:55:00,30.28,30.31,30.25,30.25,104600.0,19.7169,19.7365,19.6974,19.6974,104600.0
2007-11-19 10:00:00,30.24,30.32,30.19,30.19,156600.0,19.6909,19.743,19.6583,19.6583,156600.0
2007-11-19 10:05:00,30.19,30.29,30.17,30.23,155800.0,19.6583,19.7234,19.6453,19.6844,155800.0
2007-11-19 10:10:00,30.23,30.23,30.16,30.16,61800.0,19.6844,19.6844,19.6388,19.6388,61800.0
2007-11-19 10:15:00,30.16,30.25,30.13,30.23,96200.0,19.6388,19.6974,19.6193,19.6844,96200.0
2007-11-19 10:20:00,30.24,30.29,30.2,30.24,92400.0,19.6909,19.7234,19.6648,19.6909,92400.0
2007-11-19 10:25:00,30.24,30.35,30.2,30.25,88400.0,19.6909,19.7625,19.6648,19.6974,88400.0
2007-11-19 10:30:00,30.24,30.26,30.16,30.25,88000.0,19.6909,19.7039,19.6388,19.6974,88000.0
2007-11-19 10:35:00,30.25,30.27,30.21,30.25,73000.0,19.6974,19.7104,19.6714,19.6974,73000.0
2007-11-19 10:40:00,30.24,30.28,30.13,30.2,133600.0,19.6909,19.7169,19.6193,19.6648,133600.0
2007-11-19 10:45:00,30.22,30.28,30.17,30.28,107200.0,19.6779,19.7169,19.6453,19.7169,107200.0
2007-11-19 10:50:00,30.26,30.27,30.16,30.21,45800.0,19.7039,19.7104,19.6388,19.6714,45800.0
2007-11-19 10:55:00,30.21,30.25,30.18,30.23,38800.0,19.6714,19.6974,19.6518,19.6844,38800.0
2007-11-19 11:00:00,30.23,30.23,30.05,30.1,64000.0,19.6844,19.6844,19.5672,19.5997,64000.0
2007-11-19 11:05:00,30.11,30.12,30.04,30.04,66000.0,19.6062,19.6127,19.5607,19.5607,66000.0
2007-11-19 11:10:00,30.05,30.13,29.95,30.01,79800.0,19.5672,19.6193,19.5021,19.5411,79800.0
2007-11-19 11:15:00,30.02,30.11,30.02,30.06,27400.0,19.5476,19.6062,19.5476,19.5737,27400.0
2007-11-19 11:20:00,30.07,30.13,30.04,30.11,43800.0,19.5802,19.6193,19.5607,19.6062,43800.0
2007-11-19 11:25:00,30.11,30.11,30.0,30.01,25200.0,19.6062,19.6062,19.5346,19.5411,25200.0
2007-11-19 11:30:00,30.01,30.06,30.0,30.06,29800.0,19.5411,19.5737,19.5346,19.5737,29800.0
2007-11-19 11:35:00,30.05,30.11,30.04,30.11,47400.0,19.5672,19.6062,19.5607,19.6062,47400.0
2007-11-19 11:40:00,30.11,30.17,30.01,30.1,51400.0,19.6062,19.6453,19.5411,19.5997,51400.0
2007-11-19 11:45:00,30.1,30.11,30.04,30.06,34600.0,19.5997,19.6062,19.5607,19.5737,34600.0
2007-11-19 11:50:00,30.06,30.15,30.06,30.12,40000.0,19.5737,19.6323,19.5737,19.6127,40000.0
2007-11-19 11:55:00,30.11,30.11,30.02,30.05,28000.0,19.6062,19.6062,19.5476,19.5672,28000.0
2007-11-19 12:00:00,30.05,30.17,30.03,30.16,39600.0,19.5672,19.6453,19.5541,19.6388,39600.0
2007-11-19 12:05:00,30.15,30.28,30.15,30.27,46000.0,19.6323,19.7169,19.6323,19.7104,46000.0
2007-11-19 12:10:00,30.27,30.29,30.19,30.2,40200.0,19.7104,19.7234,19.6583,19.6648,40200.0
2007-11-19 12:15:00,30.2,30.31,30.2,30.25,44800.0,19.6648,19.7365,19.6648,19.6974,44800.0
2007-11-19 12:20:00,30.25,30.28,30.25,30.25,31000.0,19.6974,19.7169,19.6974,19.6974,31000.0
2007-11-19 12:25:00,30.25,30.26,30.19,30.19,47200.0,19.6974,19.7039,19.6583,19.6583,47200.0
2007-11-19 12:30:00,30.19,30.2,30.13,30.18,39200.0,19.6583,19.6648,19.6193,19.6518,39200.0
2007-11-19 12:35:00,30.18,30.21,30.16,30.2,43800.0,19.6518,19.6714,19.6388,19.6648,43800.0
2007-11-19 12:40:00,30.2,30.22,30.18,30.2,33400.0,19.6648,19.6779,19.6518,19.6648,33400.0
2007-11-19 12:45:00,30.2,30.22,30.14,30.21,42600.0,19.6648,19.6779,19.6258,19.6714,42600.0
2007-11-19 12:50:00,30.21,30.21,30.12,30.12,73400.0,19.6714,19.6714,19.6127,19.6127,73400.0
2007-11-19 12:55:00,30.12,30.24,30.11,30.23,60000.0,19.6127,19.6909,19.6062,19.6844,60000.0
2007-11-19 13:00:00,30.25,30.28,30.15,30.15,118000.0,19.6974,19.7169,19.6323,19.6323,118000.0
2007-11-19 13:05:00,30.15,30.18,30.13,30.18,60800.0,19.6323,19.6518,19.6193,19.6518,60800.0
2007-11-19 13:10:00,30.17,30.21,30.07,30.1,71400.0,19.6453,19.6714,19.5802,19.5997,71400.0
2007-11-19 13:15:00,30.11,30.15,30.02,30.1,162600.0,19.6062,19.6323,19.5476,19.5997,162600.0
2007-11-19 13:20:00,30.08,30.14,30.08,30.13,41600.0,19.5867,19.6258,19.5867,19.6193,41600.0
2007-11-19 13:25:00,30.14,30.24,30.11,30.24,52000.0,19.6258,19.6909,19.6062,19.6909,52000.0
2007-11-19 13:30:00,30.23,30.24,30.2,30.24,43400.0,19.6844,19.6909,19.6648,19.6909,43400.0
2007-11-19 13:35:00,30.24,30.29,30.21,30.29,41600.0,19.6909,19.7234,19.6714,19.7234,41600.0
2007-11-19 13:40:00,30.3,30.31,30.17,30.19,38800.0,19.73,19.7365,19.6453,19.6583,38800.0
2007-11-19 13:45:00,30.2,30.24,30.16,30.2,60400.0,19.6648,19.6909,19.6388,19.6648,60400.0
2007-11-19 13:50:00,30.2,30.27,30.18,30.22,66800.0,19.6648,19.7104,19.6518,19.6779,66800.0
2007-11-19 13:55:00,30.22,30.29,30.17,30.21,91400.0,19.6779,19.7234,19.6453,19.6714,91400.0
2007-11-19 14:00:00,30.21,30.25,30.17,30.21,77200.0,19.6714,19.6974,19.6453,19.6714,77200.0
2007-11-19 14:05:00,30.21,30.28,30.16,30.28,96800.0,19.6714,19.7169,19.6388,19.7169,96800.0
2007-11-19 14:10:00,30.28,30.29,30.16,30.17,110800.0,19.7169,19.7234,19.6388,19.6453,110800.0
2007-11-19 14:15:00,30.18,30.24,30.1,30.23,63400.0,19.6518,19.6909,19.5997,19.6844,63400.0
2007-11-19 14:20:00,30.23,30.25,30.16,30.23,48600.0,19.6844,19.6974,19.6388,19.6844,48600.0
2007-11-19 14:25:00,30.23,30.32,30.22,30.29,105800.0,19.6844,19.743,19.6779,19.7234,105800.0
2007-11-19 14:30:00,30.31,30.32,30.24,30.27,89000.0,19.7365,19.743,19.6909,19.7104,89000.0
2007-11-19 14:35:00,30.28,30.33,30.25,30.33,56600.0,19.7169,19.7495,19.6974,19.7495,56600.0
2007-11-19 14:40:00,30.33,30.45,30.32,30.41,145200.0,19.7495,19.8276,19.743,19.8016,145200.0
2007-11-19 14:45:00,30.4,30.45,30.36,30.43,111400.0,19.7951,19.8276,19.769,19.8146,111400.0
2007-11-19 14:50:00,30.43,30.45,30.35,30.35,90400.0,19.8146,19.8276,19.7625,19.7625,90400.0
2007-11-19 14:55:00,30.36,30.39,30.33,30.36,53000.0,19.769,19.7886,19.7495,19.769,53000.0
2007-11-19 15:00:00,30.36,30.36,30.23,30.27,75200.0,19.769,19.769,19.6844,19.7104,75200.0
2007-11-19 15:05:00,30.28,30.34,30.26,30.27,102200.0,19.7169,19.756,19.7039,19.7104,102200.0
2007-11-19 15:10:00,30.27,30.38,30.21,30.34,171600.0,19.7104,19.782,19.6714,19.756,171600.0
2007-11-19 15:15:00,30.33,30.43,30.33,30.37,91600.0,19.7495,19.8146,19.7495,19.7755,91600.0
2007-11-19 15:20:00,30.36,30.5,30.35,30.46,103000.0,19.769,19.8602,19.7625,19.8341,103000.0
2007-11-19 15:25:00,30.46,30.54,30.42,30.52,312000.0,19.8341,19.8862,19.8081,19.8732,312000.0
2007-11-19 15:30:00,30.51,30.55,30.46,30.49,344000.0,19.8667,19.8927,19.8341,19.8537,344000.0
2007-11-19 15:35:00,30.49,30.49,30.43,30.45,143800.0,19.8537,19.8537,19.8146,19.8276,143800.0
2007-11-19 15:40:00,30.45,30.48,30.34,30.41,212600.0,19.8276,19.8472,19.756,19.8016,212600.0
2007-11-19 15:45:00,30.41,30.46,30.4,30.4,190400.0,19.8016,19.8341,19.7951,19.7951,190400.0
2007-11-19 15:50:00,30.4,30.53,30.39,30.52,280600.0,19.7951,19.8797,19.7886,19.8732,280600.0
2007-11-19 15:55:00,30.52,30.55,30.49,30.52,340800.0,19.8732,19.8927,19.8537,19.8732,340800.0
2007-11-20 09:30:00,30.61,30.75,30.58,30.59,160000.0,19.9318,20.023,19.9123,19.9188,160000.0
2007-11-20 09:35:00,30.63,30.75,30.56,30.68,129200.0,19.9448,20.023,19.8993,19.9774,129200.0
2007-11-20 09:40:00,30.69,30.7,30.41,30.45,175400.0,19.9839,19.9904,19.8016,19.8276,175400.0
2007-11-20 09:45:00,30.45,30.7,30.43,30.68,62400.0,19.8276,19.9904,19.8146,19.9774,62400.0
2007-11-20 09:50:00,30.68,30.75,30.61,30.73,78200.0,19.9774,20.023,19.9318,20.01,78200.0
2007-11-20 09:55:00,30.74,30.74,30.59,30.62,69400.0,20.0165,20.0165,19.9188,19.9383,69400.0
2007-11-20 10:00:00,30.62,30.74,30.62,30.68,157200.0,19.9383,20.0165,19.9383,19.9774,157200.0
2007-11-20 10:05:00,30.68,30.7,30.58,30.67,94800.0,19.9774,19.9904,19.9123,19.9709,94800.0
2007-11-20 10:10:00,30.67,30.68,30.58,30.63,72800.0,19.9709,19.9774,19.9123,19.9448,72800.0
2007-11-20 10:15:00,30.63,30.74,30.59,30.74,72400.0,19.9448,20.0165,19.9188,20.0165,72400.0
2007-11-20 10:20:00,30.75,30.77,30.66,30.74,65800.0,20.023,20.036,19.9644,20.0165,65800.0
2007-11-20 10:25:00,30.74,30.86,30.74,30.85,69800.0,20.0165,20.0946,20.0165,20.0881,69800.0
2007-11-20 10:30:00,30.83,30.86,30.78,30.84,88800.0,20.0751,20.0946,20.0425,20.0816,88800.0
2007-11-20 10:35:00,30.84,30.97,30.81,30.92,68400.0,20.0816,20.1662,20.062,20.1337,68400.0
2007-11-20 10:40:00,30.92,30.99,30.89,30.96,38600.0,20.1337,20.1793,20.1141,20.1597,38600.0
2007-11-20 10:45:00,30.96,31.08,30.95,31.04,61200.0,20.1597,20.2379,20.1532,20.2118,61200.0
2007-11-20 10:50:00,31.04,31.05,31.0,31.01,95400.0,20.2118,20.2183,20.1858,20.1923,95400.0
2007-11-20 10:55:00,31.01,31.02,30.96,30.97,42800.0,20.1923,20.1988,20.1597,20.1662,42800.0
2007-11-20 11:00:00,30.98,31.01,30.95,31.0,64000.0,20.1727,20.1923,20.1532,20.1858,64000.0
2007-11-20 11:05:00,31.01,31.01,30.91,30.92,118200.0,20.1923,20.1923,20.1272,20.1337,118200.0
2007-11-20 11:10:00,30.91,30.92,30.82,30.84,54800.0,20.1272,20.1337,20.0686,20.0816,54800.0
2007-11-20 11:15:00,30.84,30.84,30.77,30.82,63600.0,20.0816,20.0816,20.036,20.0686,63600.0
2007-11-20 11:20:00,30.81,30.81,30.65,30.66,165600.0,20.062,20.062,19.9579,19.9644,165600.0
2007-11-20 11:25:00,30.66,30.76,30.65,30.74,103600.0,19.9644,20.0295,19.9579,20.0165,103600.0
2007-11-20 11:30:00,30.73,30.77,30.71,30.73,41000.0,20.01,20.036,19.9969,20.01,41000.0
2007-11-20 11:35:00,30.72,30.73,30.68,30.71,41400.0,20.0034,20.01,19.9774,19.9969,41400.0
2007-11-20 11:40:00,30.7,30.73,30.67,30.72,23800.0,19.9904,20.01,19.9709,20.0034,23800.0
2007-11-20 11:45:00,30.72,30.78,30.68,30.75,30800.0,20.0034,20.0425,19.9774,20.023,30800.0
2007-11-20 11:50:00,30.75,30.77,30.74,30.76,55200.0,20.023,20.036,20.0165,20.0295,55200.0
2007-11-20 11:55:00,30.75,30.75,30.74,30.75,38400.0,20.023,20.023,20.0165,20.023,38400.0
2007-11-20 12:00:00,30.75,30.75,30.7,30.7,48600.0,20.023,20.023,19.9904,19.9904,48600.0
2007-11-20 12:05:00,30.7,30.7,30.61,30.61,82400.0,19.9904,19.9904,19.9318,19.9318,82400.0
2007-11-20 12:10:00,30.61,30.64,30.54,30.61,97600.0,19.9318,19.9513,19.8862,19.9318,97600.0
2007-11-20 12:15:00,30.61,30.64,30.58,30.58,36800.0,19.9318,19.9513,19.9123,19.9123,36800.0
2007-11-20 12:20:00,30.57,30.59,30.55,30.57,37600.0,19.9058,19.9188,19.8927,19.9058,37600.0
2007-11-20 12:25:00,30.58,30.58,30.5,30.5,46600.0,19.9123,19.9123,19.8602,19.8602,46600.0
2007-11-20 12:30:00,30.5,30.5,30.36,30.41,71400.0,19.8602,19.8602,19.769,19.8016,71400.0
2007-11-20 12:35:00,30.4,30.4,30.31,30.39,61800.0,19.7951,19.7951,19.7365,19.7886,61800.0
2007-11-20 12:40:00,30.39,30.39,30.23,30.26,93400.0,19.7886,19.7886,19.6844,19.7039,93400.0
2007-11-20 12:45:00,30.26,30.4,30.24,30.38,32400.0,19.7039,19.7951,19.6909,19.782,32400.0
2007-11-20 12:50:00,30.38,30.45,30.38,30.42,30800.0,19.782,19.8276,19.782,19.8081,30800.0
2007-11-20 12:55:00,30.42,30.49,30.4,30.49,66600.0,19.8081,19.8537,19.7951,19.8537,66600.0
2007-11-20 13:00:00,30.49,30.49,30.34,30.38,90400.0,19.8537,19.8537,19.756,19.782,90400.0
2007-11-20 13:05:00,30.38,30.47,30.38,30.4,106800.0,19.782,19.8407,19.782,19.7951,106800.0
2007-11-20 13:10:00,30.4,30.42,30.33,30.34,98200.0,19.7951,19.8081,19.7495,19.756,98200.0
2007-11-20 13:15:00,30.34,30.43,30.33,30.38,71600.0,19.756,19.8146,19.7495,19.782,71600.0
2007-11-20 13:20:00,30.39,30.45,30.35,30.35,47800.0,19.7886,19.8276,19.7625,19.7625,47800.0
2007-11-20 13:25:00,30.35,30.36,30.23,30.25,90800.0,19.7625,19.769,19.6844,19.6974,90800.0
2007-11-20 13:30:00,30.26,30.36,30.26,30.34,66600.0,19.7039,19.769,19.7039,19.756,66600.0
2007-11-20 13:35:00,30.35,30.48,30.35,30.46,37200.0,19.7625,19.8472,19.7625,19.8341,37200.0
2007-11-20 13:40:00,30.47,30.5,30.41,30.43,35600.0,19.8407,19.8602,19.8016,19.8146,35600.0
2007-11-20 13:45:00,30.42,30.53,30.42,30.5,35200.0,19.8081,19.8797,19.8081,19.8602,35200.0
2007-11-20 13:50:00,30.5,30.5,30.4,30.44,31000.0,19.8602,19.8602,19.7951,19.8211,31000.0
2007-11-20 13:55:00,30.46,30.53,30.46,30.48,37000.0,19.8341,19.8797,19.8341,19.8472,37000.0
2007-11-20 14:00:00,30.45,30.59,30.39,30.49,90000.0,19.8276,19.9188,19.7886,19.8537,90000.0
2007-11-20 14:05:00,30.49,30.49,30.23,30.3,59400.0,19.8537,19.8537,19.6844,19.73,59400.0
2007-11-20 14:10:00,30.32,30.42,30.31,30.34,41200.0,19.743,19.8081,19.7365,19.756,41200.0
2007-11-20 14:15:00,30.35,30.45,30.34,30.44,60000.0,19.7625,19.8276,19.756,19.8211,60000.0
2007-11-20 14:20:00,30.43,30.47,30.32,30.35,31800.0,19.8146,19.8407,19.743,19.7625,31800.0
2007-11-20 14:25:00,30.35,30.36,30.08,30.11,68600.0,19.7625,19.769,19.5867,19.6062,68600.0
2007-11-20 14:30:00,30.11,30.23,30.08,30.17,96400.0,19.6062,19.6844,19.5867,19.6453,96400.0
2007-11-20 14:35:00,30.17,30.23,30.11,30.23,86800.0,19.6453,19.6844,19.6062,19.6844,86800.0
2007-11-20 14:40:00,30.23,30.3,30.19,30.27,52800.0,19.6844,19.73,19.6583,19.7104,52800.0
2007-11-20 14:45:00,30.27,30.37,30.25,30.34,75800.0,19.7104,19.7755,19.6974,19.756,75800.0
2007-11-20 14:50:00,30.35,30.38,30.27,30.29,58200.0,19.7625,19.782,19.7104,19.7234,58200.0
2007-11-20 14:55:00,30.28,30.28,30.15,30.2,48800.0,19.7169,19.7169,19.6323,19.6648,48800.0
2007-11-20 15:00:00,30.19,30.2,30.1,30.18,96400.0,19.6583,19.6648,19.5997,19.6518,96400.0
2007-11-20 15:05:00,30.18,30.22,30.09,30.19,78600.0,19.6518,19.6779,19.5932,19.6583,78600.0
2007-11-20 15:10:00,30.18,30.24,30.13,30.19,99600.0,19.6518,19.6909,19.6193,19.6583,99600.0
2007-11-20 15:15:00,30.19,30.23,30.1,30.14,86000.0,19.6583,19.6844,19.5997,19.6258,86000.0
2007-11-20 15:20:00,30.14,30.25,30.13,30.2,91200.0,19.6258,19.6974,19.6193,19.6648,91200.0
2007-11-20 15:25:00,30.22,30.42,30.2,30.32,117800.0,19.6779,19.8081,19.6648,19.743,117800.0
2007-11-20 15:30:00,30.33,30.5,30.32,30.44,129400.0,19.7495,19.8602,19.743,19.8211,129400.0
2007-11-20 15:35:00,30.44,30.53,30.43,30.51,168400.0,19.8211,19.8797,19.8146,19.8667,168400.0
2007-11-20 15:40:00,30.52,30.73,30.52,30.64,150200.0,19.8732,20.01,19.8732,19.9513,150200.0
2007-11-20 15:45:00,30.63,30.67,30.51,30.57,126400.0,19.9448,19.9709,19.8667,19.9058,126400.0
2007-11-20 15:50:00,30.57,30.61,30.39,30.41,147400.0,19.9058,19.9318,19.7886,19.8016,147400.0
2007-11-20 15:55:00,30.4,30.57,30.4,30.55,171200.0,19.7951,19.9058,19.7951,19.8927,171200.0
2007-11-21 09:30:00,30.25,30.5,30.06,30.21,96800.0,19.6974,19.8602,19.5737,19.6714,96800.0
2007-11-21 09:35:00,30.23,30.39,30.11,30.14,29800.0,19.6844,19.7886,19.6062,19.6258,29800.0
2007-11-21 09:40:00,30.12,30.16,30.03,30.13,96000.0,19.6127,19.6388,19.5541,19.6193,96000.0
2007-11-21 09:45:00,30.11,30.13,29.96,29.96,101000.0,19.6062,19.6193,19.5086,19.5086,101000.0
2007-11-21 09:50:00,29.97,30.11,29.95,30.03,76600.0,19.5151,19.6062,19.5021,19.5541,76600.0
2007-11-21 09:55:00,30.03,30.12,29.98,30.0,96200.0,19.5541,19.6127,19.5216,19.5346,96200.0
2007-11-21 10:00:00,30.02,30.07,29.96,29.99,85400.0,19.5476,19.5802,19.5086,19.5281,85400.0
2007-11-21 10:05:00,29.99,30.02,29.9,29.98,41600.0,19.5281,19.5476,19.4695,19.5216,41600.0
2007-11-21 10:10:00,29.97,29.99,29.93,29.98,54400.0,19.5151,19.5281,19.489,19.5216,54400.0
2007-11-21 10:15:00,29.99,30.01,29.95,29.96,62200.0,19.5281,19.5411,19.5021,19.5086,62200.0
2007-11-21 10:20:00,29.96,29.97,29.89,29.89,79800.0,19.5086,19.5151,19.463,19.463,79800.0
2007-11-21 10:25:00,29.89,29.92,29.85,29.88,39800.0,19.463,19.4825,19.4369,19.4565,39800.0
2007-11-21 10:30:00,29.86,29.9,29.76,29.77,134000.0,19.4434,19.4695,19.3783,19.3848,134000.0
2007-11-21 10:35:00,29.77,29.81,29.73,29.78,96200.0,19.3848,19.4109,19.3588,19.3914,96200.0
2007-11-21 10:40:00,29.75,29.81,29.73,29.8,33600.0,19.3718,19.4109,19.3588,19.4044,33600.0
2007-11-21 10:45:00,29.79,29.9,29.77,29.88,47400.0,19.3979,19.4695,19.3848,19.4565,47400.0
2007-11-21 10:50:00,29.89,29.89,29.82,29.83,88800.0,19.463,19.463,19.4174,19.4239,88800.0
2007-11-21 10:55:00,29.83,29.92,29.81,29.9,144800.0,19.4239,19.4825,19.4109,19.4695,144800.0
2007-11-21 11:00:00,29.9,29.93,29.83,29.91,63200.0,19.4695,19.489,19.4239,19.476,63200.0
2007-11-21 11:05:00,29.88,29.95,29.88,29.88,48200.0,19.4565,19.5021,19.4565,19.4565,48200.0
2007-11-21 11:10:00,29.88,29.98,29.88,29.94,62000.0,19.4565,19.5216,19.4565,19.4955,62000.0
2007-11-21 11:15:00,29.94,29.97,29.92,29.93,45800.0,19.4955,19.5151,19.4825,19.489,45800.0
2007-11-21 11:20:00,29.93,29.96,29.91,29.95,24600.0,19.489,19.5086,19.476,19.5021,24600.0
2007-11-21 11:25:00,29.95,29.97,29.92,29.96,34400.0,19.5021,19.5151,19.4825,19.5086,34400.0
2007-11-21 11:30:00,29.96,29.99,29.93,29.98,38600.0,19.5086,19.5281,19.489,19.5216,38600.0
2007-11-21 11:35:00,29.97,30.02,29.97,30.0,75600.0,19.5151,19.5476,19.5151,19.5346,75600.0
2007-11-21 11:40:00,30.0,30.01,29.97,30.0,37600.0,19.5346,19.5411,19.5151,19.5346,37600.0
2007-11-21 11:45:00,29.99,30.01,29.93,29.94,33400.0,19.5281,19.5411,19.489,19.4955,33400.0
2007-11-21 11:50:00,29.94,30.0,29.92,30.0,25600.0,19.4955,19.5346,19.4825,19.5346,25600.0
2007-11-21 11:55:00,30.0,30.0,29.97,29.98,24200.0,19.5346,19.5346,19.5151,19.5216,24200.0
2007-11-21 12:00:00,29.98,30.05,29.96,30.0,60600.0,19.5216,19.5672,19.5086,19.5346,60600.0
2007-11-21 12:05:00,29.99,30.05,29.98,30.0,32600.0,19.5281,19.5672,19.5216,19.5346,32600.0
2007-11-21 12:10:00,30.0,30.08,30.0,30.03,44400.0,19.5346,19.5867,19.5346,19.5541,44400.0
2007-11-21 12:15:00,30.02,30.02,29.95,29.96,38800.0,19.5476,19.5476,19.5021,19.5086,38800.0
2007-11-21 12:20:00,29.96,29.96,29.88,29.91,28000.0,19.5086,19.5086,19.4565,19.476,28000.0
2007-11-21 12:25:00,29.9,29.92,29.89,29.91,14800.0,19.4695,19.4825,19.463,19.476,14800.0
2007-11-21 12:30:00,29.91,29.95,29.88,29.95,41400.0,19.476,19.5021,19.4565,19.5021,41400.0
2007-11-21 12:35:00,29.95,30.06,29.93,30.06,81800.0,19.5021,19.5737,19.489,19.5737,81800.0
2007-11-21 12:40:00,30.07,30.21,30.04,30.21,64200.0,19.5802,19.6714,19.5607,19.6714,64200.0
2007-11-21 12:45:00,30.21,30.21,30.13,30.18,40000.0,19.6714,19.6714,19.6193,19.6518,40000.0
2007-11-21 12:50:00,30.21,30.21,30.11,30.17,39000.0,19.6714,19.6714,19.6062,19.6453,39000.0
2007-11-21 12:55:00,30.16,30.32,30.16,30.29,63400.0,19.6388,19.743,19.6388,19.7234,63400.0
2007-11-21 13:00:00,30.29,30.35,30.23,30.28,56800.0,19.7234,19.7625,19.6844,19.7169,56800.0
2007-11-21 13:05:00,30.27,30.28,30.18,30.18,42400.0,19.7104,19.7169,19.6518,19.6518,42400.0
2007-11-21 13:10:00,30.18,30.2,30.14,30.18,44800.0,19.6518,19.6648,19.6258,19.6518,44800.0
2007-11-21 13:15:00,30.18,30.2,30.15,30.18,39800.0,19.6518,19.6648,19.6323,19.6518,39800.0
2007-11-21 13:20:00,30.19,30.2,30.07,30.07,29400.0,19.6583,19.6648,19.5802,19.5802,29400.0
2007-11-21 13:25:00,30.06,30.07,29.95,29.98,64800.0,19.5737,19.5802,19.5021,19.5216,64800.0
2007-11-21 13:30:00,29.98,30.0,29.94,29.98,28000.0,19.5216,19.5346,19.4955,19.5216,28000.0
2007-11-21 13:35:00,29.98,30.02,29.96,29.96,43400.0,19.5216,19.5476,19.5086,19.5086,43400.0
2007-11-21 13:40:00,29.96,29.97,29.91,29.94,28600.0,19.5086,19.5151,19.476,19.4955,28600.0
2007-11-21 13:45:00,29.95,30.0,29.92,30.0,23600.0,19.5021,19.5346,19.4825,19.5346,23600.0
2007-11-21 13:50:00,30.0,30.0,29.94,29.94,15800.0,19.5346,19.5346,19.4955,19.4955,15800.0
2007-11-21 13:55:00,29.93,30.09,29.93,30.09,29000.0,19.489,19.5932,19.489,19.5932,29000.0
2007-11-21 14:00:00,30.08,30.11,30.02,30.09,36600.0,19.5867,19.6062,19.5476,19.5932,36600.0
2007-11-21 14:05:00,30.09,30.09,30.03,30.08,23400.0,19.5932,19.5932,19.5541,19.5867,23400.0
2007-11-21 14:10:00,30.09,30.17,30.05,30.13,31800.0,19.5932,19.6453,19.5672,19.6193,31800.0
2007-11-21 14:15:00,30.14,30.17,30.1,30.14,36200.0,19.6258,19.6453,19.5997,19.6258,36200.0
2007-11-21 14:20:00,30.14,30.17,30.1,30.1,75200.0,19.6258,19.6453,19.5997,19.5997,75200.0
2007-11-21 14:25:00,30.09,30.13,30.08,30.11,21800.0,19.5932,19.6193,19.5867,19.6062,21800.0
2007-11-21 14:30:00,30.11,30.23,30.08,30.22,35800.0,19.6062,19.6844,19.5867,19.6779,35800.0
2007-11-21 14:35:00,30.22,30.27,30.21,30.24,57000.0,19.6779,19.7104,19.6714,19.6909,57000.0
2007-11-21 14:40:00,30.25,30.28,30.19,30.25,35000.0,19.6974,19.7169,19.6583,19.6974,35000.0
2007-11-21 14:45:00,30.25,30.25,30.18,30.19,46600.0,19.6974,19.6974,19.6518,19.6583,46600.0
2007-11-21 14:50:00,30.19,30.26,30.17,30.25,65200.0,19.6583,19.7039,19.6453,19.6974,65200.0
2007-11-21 14:55:00,30.27,30.33,30.25,30.33,42400.0,19.7104,19.7495,19.6974,19.7495,42400.0
2007-11-21 15:00:00,30.34,30.39,30.29,30.3,57800.0,19.756,19.7886,19.7234,19.73,57800.0
2007-11-21 15:05:00,30.3,30.32,29.8,30.16,46400.0,19.73,19.743,19.4044,19.6388,46400.0
2007-11-21 15:10:00,30.16,30.16,30.0,30.03,98200.0,19.6388,19.6388,19.5346,19.5541,98200.0
2007-11-21 15:15:00,30.03,30.07,30.0,30.02,60600.0,19.5541,19.5802,19.5346,19.5476,60600.0
2007-11-21 15:20:00,30.03,30.13,30.0,30.12,49000.0,19.5541,19.6193,19.5346,19.6127,49000.0
2007-11-21 15:25:00,30.13,30.14,30.05,30.06,70800.0,19.6193,19.6258,19.5672,19.5737,70800.0
2007-11-21 15:30:00,30.06,30.11,30.02,30.07,42800.0,19.5737,19.6062,19.5476,19.5802,42800.0
2007-11-21 15:35:00,30.06,30.09,30.01,30.07,56200.0,19.5737,19.5932,19.5411,19.5802,56200.0
2007-11-21 15:40:00,30.07,30.09,30.0,30.09,117600.0,19.5802,19.5932,19.5346,19.5932,117600.0
2007-11-21 15:45:00,30.09,30.18,30.07,30.18,140400.0,19.5932,19.6518,19.5802,19.6518,140400.0
2007-11-21 15:50:00,30.17,30.18,30.02,30.05,94400.0,19.6453,19.6518,19.5476,19.5672,94400.0
2007-11-21 15:55:00,30.04,30.05,29.88,29.9,221400.0,19.5607,19.5672,19.4565,19.4695,221400.0
2007-11-23 09:30:00,30.06,30.47,30.06,30.36,54200.0,19.5737,19.8407,19.5737,19.769,54200.0
2007-11-23 09:35:00,30.39,30.48,30.29,30.45,37000.0,19.7886,19.8472,19.7234,19.8276,37000.0
2007-11-23 09:40:00,30.45,30.64,30.35,30.53,88000.0,19.8276,19.9513,19.7625,19.8797,88000.0
2007-11-23 09:45:00,30.53,30.53,30.36,30.43,33400.0,19.8797,19.8797,19.769,19.8146,33400.0
2007-11-23 09:50:00,30.43,30.43,30.32,30.35,25200.0,19.8146,19.8146,19.743,19.7625,25200.0
2007-11-23 09:55:00,30.34,30.43,30.3,30.43,22200.0,19.756,19.8146,19.73,19.8146,22200.0
2007-11-23 10:00:00,30.43,30.5,30.42,30.49,28800.0,19.8146,19.8602,19.8081,19.8537,28800.0
2007-11-23 10:05:00,30.5,30.63,30.49,30.6,41000.0,19.8602,19.9448,19.8537,19.9253,41000.0
2007-11-23 10:10:00,30.6,30.63,30.57,30.63,24600.0,19.9253,19.9448,19.9058,19.9448,24600.0
2007-11-23 10:15:00,30.6,30.69,30.6,30.68,38200.0,19.9253,19.9839,19.9253,19.9774,38200.0
2007-11-23 10:20:00,30.68,30.68,30.66,30.66,76000.0,19.9774,19.9774,19.9644,19.9644,76000.0
2007-11-23 10:25:00,30.67,30.68,30.66,30.66,20600.0,19.9709,19.9774,19.9644,19.9644,20600.0
2007-11-23 10:30:00,30.67,30.68,30.66,30.67,49600.0,19.9709,19.9774,19.9644,19.9709,49600.0
2007-11-23 10:35:00,30.67,30.75,30.66,30.74,37000.0,19.9709,20.023,19.9644,20.0165,37000.0
2007-11-23 10:40:00,30.74,30.75,30.71,30.74,33000.0,20.0165,20.023,19.9969,20.0165,33000.0
2007-11-23 10:45:00,30.74,30.77,30.72,30.74,42600.0,20.0165,20.036,20.0034,20.0165,42600.0
2007-11-23 10:50:00,30.73,30.8,30.73,30.79,14800.0,20.01,20.0555,20.01,20.049,14800.0
2007-11-23 10:55:00,30.79,30.89,30.79,30.89,38600.0,20.049,20.1141,20.049,20.1141,38600.0
2007-11-23 11:00:00,30.9,31.02,30.9,30.97,63600.0,20.1206,20.1988,20.1206,20.1662,63600.0
2007-11-23 11:05:00,30.97,30.97,30.91,30.92,33200.0,20.1662,20.1662,20.1272,20.1337,33200.0
2007-11-23 11:10:00,30.92,31.04,30.92,31.0,33200.0,20.1337,20.2118,20.1337,20.1858,33200.0
2007-11-23 11:15:00,31.0,31.03,30.97,30.99,53000.0,20.1858,20.2053,20.1662,20.1793,53000.0
2007-11-23 11:20:00,31.01,31.02,30.97,30.98,34400.0,20.1923,20.1988,20.1662,20.1727,34400.0
2007-11-23 11:25:00,30.98,31.08,30.98,31.07,358400.0,20.1727,20.2379,20.1727,20.2313,358400.0
2007-11-23 11:30:00,31.07,31.17,31.04,31.1,39800.0,20.2313,20.2965,20.2118,20.2509,39800.0
2007-11-23 11:35:00,31.09,31.11,31.05,31.11,31800.0,20.2444,20.2574,20.2183,20.2574,31800.0
2007-11-23 11:40:00,31.11,31.16,31.1,31.15,31600.0,20.2574,20.2899,20.2509,20.2834,31600.0
2007-11-23 11:45:00,31.14,31.14,31.07,31.1,30400.0,20.2769,20.2769,20.2313,20.2509,30400.0
2007-11-23 11:50:00,31.1,31.1,31.07,31.08,66400.0,20.2509,20.2509,20.2313,20.2379,66400.0
2007-11-23 11:55:00,31.08,31.1,30.99,31.0,35800.0,20.2379,20.2509,20.1793,20.1858,35800.0
2007-11-23 12:00:00,31.01,31.07,30.99,31.06,86600.0,20.1923,20.2313,20.1793,20.2248,86600.0
2007-11-23 12:05:00,31.05,31.07,31.0,31.02,56600.0,20.2183,20.2313,20.1858,20.1988,56600.0
2007-11-23 12:10:00,31.04,31.06,31.01,31.04,45600.0,20.2118,20.2248,20.1923,20.2118,45600.0
2007-11-23 12:15:00,31.04,31.04,30.96,31.03,46600.0,20.2118,20.2118,20.1597,20.2053,46600.0
2007-11-23 12:20:00,31.04,31.04,30.96,30.96,47800.0,20.2118,20.2118,20.1597,20.1597,47800.0
2007-11-23 12:25:00,30.96,30.96,30.86,30.91,78800.0,20.1597,20.1597,20.0946,20.1272,78800.0
2007-11-23 12:30:00,30.91,30.94,30.9,30.94,58600.0,20.1272,20.1467,20.1206,20.1467,58600.0
2007-11-23 12:35:00,30.94,30.95,30.84,30.87,51400.0,20.1467,20.1532,20.0816,20.1011,51400.0
2007-11-23 12:40:00,30.87,30.93,30.82,30.92,97400.0,20.1011,20.1402,20.0686,20.1337,97400.0
2007-11-23 12:45:00,30.93,30.97,30.84,30.85,58200.0,20.1402,20.1662,20.0816,20.0881,58200.0
2007-11-23 12:50:00,30.86,30.86,30.68,30.75,91600.0,20.0946,20.0946,19.9774,20.023,91600.0
2007-11-23 12:55:00,30.75,30.88,30.73,30.88,125400.0,20.023,20.1076,20.01,20.1076,125400.0
2007-11-26 09:30:00,30.93,30.99,30.63,30.64,99200.0,20.1402,20.1793,19.9448,19.9513,99200.0
2007-11-26 09:35:00,30.63,30.71,30.61,30.64,60000.0,19.9448,19.9969,19.9318,19.9513,60000.0
2007-11-26 09:40:00,30.64,30.65,30.53,30.6,68600.0,19.9513,19.9579,19.8797,19.9253,68600.0
2007-11-26 09:45:00,30.6,30.65,30.5,30.55,94600.0,19.9253,19.9579,19.8602,19.8927,94600.0
2007-11-26 09:50:00,30.54,30.86,30.45,30.49,68600.0,19.8862,20.0946,19.8276,19.8537,68600.0
2007-11-26 09:55:00,30.49,30.58,30.48,30.56,77400.0,19.8537,19.9123,19.8472,19.8993,77400.0
2007-11-26 10:00:00,30.56,30.59,30.48,30.56,97400.0,19.8993,19.9188,19.8472,19.8993,97400.0
2007-11-26 10:05:00,30.57,30.62,30.49,30.5,37800.0,19.9058,19.9383,19.8537,19.8602,37800.0
2007-11-26 10:10:00,30.49,30.6,30.48,30.58,38800.0,19.8537,19.9253,19.8472,19.9123,38800.0
2007-11-26 10:15:00,30.57,30.59,30.47,30.48,42600.0,19.9058,19.9188,19.8407,19.8472,42600.0
2007-11-26 10:20:00,30.48,30.54,30.46,30.49,26800.0,19.8472,19.8862,19.8341,19.8537,26800.0
2007-11-26 10:25:00,30.5,30.55,30.46,30.46,61600.0,19.8602,19.8927,19.8341,19.8341,61600.0
2007-11-26 10:30:00,30.46,30.55,30.45,30.48,79600.0,19.8341,19.8927,19.8276,19.8472,79600.0
2007-11-26 10:35:00,30.48,30.53,30.47,30.49,70200.0,19.8472,19.8797,19.8407,19.8537,70200.0
2007-11-26 10:40:00,30.49,30.49,30.32,30.32,54800.0,19.8537,19.8537,19.743,19.743,54800.0
2007-11-26 10:45:00,30.33,30.41,30.33,30.36,35600.0,19.7495,19.8016,19.7495,19.769,35600.0
2007-11-26 10:50:00,30.36,30.38,30.25,30.25,36200.0,19.769,19.782,19.6974,19.6974,36200.0
2007-11-26 10:55:00,30.25,30.29,30.25,30.25,42400.0,19.6974,19.7234,19.6974,19.6974,42400.0
2007-11-26 11:00:00,30.25,30.29,30.25,30.28,64400.0,19.6974,19.7234,19.6974,19.7169,64400.0
2007-11-26 11:05:00,30.28,30.32,30.25,30.26,45400.0,19.7169,19.743,19.6974,19.7039,45400.0
2007-11-26 11:10:00,30.25,30.28,30.23,30.23,51200.0,19.6974,19.7169,19.6844,19.6844,51200.0
2007-11-26 11:15:00,30.23,30.32,30.22,30.29,39200.0,19.6844,19.743,19.6779,19.7234,39200.0
2007-11-26 11:20:00,30.29,30.29,30.24,30.25,28600.0,19.7234,19.7234,19.6909,19.6974,28600.0
2007-11-26 11:25:00,30.27,30.3,30.23,30.24,23000.0,19.7104,19.73,19.6844,19.6909,23000.0
2007-11-26 11:30:00,30.23,30.34,30.23,30.32,44000.0,19.6844,19.756,19.6844,19.743,44000.0
2007-11-26 11:35:00,30.32,30.38,30.31,30.32,41600.0,19.743,19.782,19.7365,19.743,41600.0
2007-11-26 11:40:00,30.32,30.35,30.27,30.28,44000.0,19.743,19.7625,19.7104,19.7169,44000.0
2007-11-26 11:45:00,30.27,30.36,30.27,30.31,23600.0,19.7104,19.769,19.7104,19.7365,23600.0
2007-11-26 11:50:00,30.32,30.36,30.3,30.33,19200.0,19.743,19.769,19.73,19.7495,19200.0
2007-11-26 11:55:00,30.32,30.33,30.25,30.27,26600.0,19.743,19.7495,19.6974,19.7104,26600.0
2007-11-26 12:00:00,30.27,30.33,30.26,30.27,55400.0,19.7104,19.7495,19.7039,19.7104,55400.0
2007-11-26 12:05:00,30.27,30.31,30.25,30.26,57600.0,19.7104,19.7365,19.6974,19.7039,57600.0
2007-11-26 12:10:00,30.25,30.28,30.13,30.13,68200.0,19.6974,19.7169,19.6193,19.6193,68200.0
2007-11-26 12:15:00,30.13,30.14,30.08,30.08,55400.0,19.6193,19.6258,19.5867,19.5867,55400.0
2007-11-26 12:20:00,30.07,30.16,30.05,30.16,112400.0,19.5802,19.6388,19.5672,19.6388,112400.0
2007-11-26 12:25:00,30.16,30.25,30.15,30.25,56000.0,19.6388,19.6974,19.6323,19.6974,56000.0
2007-11-26 12:30:00,30.24,30.25,30.18,30.22,52600.0,19.6909,19.6974,19.6518,19.6779,52600.0
2007-11-26 12:35:00,30.22,30.22,30.15,30.18,32800.0,19.6779,19.6779,19.6323,19.6518,32800.0
2007-11-26 12:40:00,30.17,30.27,30.14,30.27,45000.0,19.6453,19.7104,19.6258,19.7104,45000.0
2007-11-26 12:45:00,30.27,30.28,30.19,30.23,90200.0,19.7104,19.7169,19.6583,19.6844,90200.0
2007-11-26 12:50:00,30.23,30.23,30.17,30.2,32000.0,19.6844,19.6844,19.6453,19.6648,32000.0
2007-11-26 12:55:00,30.2,30.25,30.2,30.22,24200.0,19.6648,19.6974,19.6648,19.6779,24200.0
2007-11-26 13:00:00,30.22,30.25,30.2,30.24,28200.0,19.6779,19.6974,19.6648,19.6909,28200.0
2007-11-26 13:05:00,30.23,30.26,30.18,30.18,40600.0,19.6844,19.7039,19.6518,19.6518,40600.0
2007-11-26 13:10:00,30.18,30.23,30.13,30.18,55200.0,19.6518,19.6844,19.6193,19.6518,55200.0
2007-11-26 13:15:00,30.17,30.19,30.15,30.18,27400.0,19.6453,19.6583,19.6323,19.6518,27400.0
2007-11-26 13:20:00,30.18,30.19,30.16,30.18,16600.0,19.6518,19.6583,19.6388,19.6518,16600.0
2007-11-26 13:25:00,30.18,30.2,30.14,30.15,26400.0,19.6518,19.6648,19.6258,19.6323,26400.0
2007-11-26 13:30:00,30.15,30.21,30.14,30.19,21200.0,19.6323,19.6714,19.6258,19.6583,21200.0
2007-11-26 13:35:00,30.2,30.27,30.2,30.25,24000.0,19.6648,19.7104,19.6648,19.6974,24000.0
2007-11-26 13:40:00,30.26,30.26,30.15,30.15,31200.0,19.7039,19.7039,19.6323,19.6323,31200.0
2007-11-26 13:45:00,30.15,30.15,30.09,30.13,19600.0,19.6323,19.6323,19.5932,19.6193,19600.0
2007-11-26 13:50:00,30.13,30.14,30.06,30.07,38600.0,19.6193,19.6258,19.5737,19.5802,38600.0
2007-11-26 13:55:00,30.07,30.11,30.06,30.08,24000.0,19.5802,19.6062,19.5737,19.5867,24000.0
2007-11-26 14:00:00,30.08,30.11,30.05,30.07,38400.0,19.5867,19.6062,19.5672,19.5802,38400.0
2007-11-26 14:05:00,30.07,30.08,30.02,30.03,42000.0,19.5802,19.5867,19.5476,19.5541,42000.0
2007-11-26 14:10:00,30.03,30.05,29.94,30.02,52200.0,19.5541,19.5672,19.4955,19.5476,52200.0
2007-11-26 14:15:00,30.02,30.06,30.02,30.06,39400.0,19.5476,19.5737,19.5476,19.5737,39400.0
2007-11-26 14:20:00,30.05,30.08,30.02,30.04,29600.0,19.5672,19.5867,19.5476,19.5607,29600.0
2007-11-26 14:25:00,30.05,30.11,30.05,30.08,32400.0,19.5672,19.6062,19.5672,19.5867,32400.0
2007-11-26 14:30:00,30.08,30.1,30.0,30.01,34800.0,19.5867,19.5997,19.5346,19.5411,34800.0
2007-11-26 14:35:00,30.03,30.04,30.0,30.01,21400.0,19.5541,19.5607,19.5346,19.5411,21400.0
2007-11-26 14:40:00,30.0,30.03,29.93,29.95,39400.0,19.5346,19.5541,19.489,19.5021,39400.0
2007-11-26 14:45:00,29.95,29.97,29.92,29.92,29200.0,19.5021,19.5151,19.4825,19.4825,29200.0
2007-11-26 14:50:00,29.92,29.97,29.87,29.9,46000.0,19.4825,19.5151,19.45,19.4695,46000.0
2007-11-26 14:55:00,29.91,29.93,29.86,29.89,42600.0,19.476,19.489,19.4434,19.463,42600.0
2007-11-26 15:00:00,29.88,29.9,29.82,29.86,45000.0,19.4565,19.4695,19.4174,19.4434,45000.0
2007-11-26 15:05:00,29.88,29.96,29.81,29.83,62600.0,19.4565,19.5086,19.4109,19.4239,62600.0
2007-11-26 15:10:00,29.83,29.85,29.77,29.82,74600.0,19.4239,19.4369,19.3848,19.4174,74600.0
2007-11-26 15:15:00,29.82,29.88,29.77,29.84,114400.0,19.4174,19.4565,19.3848,19.4304,114400.0
2007-11-26 15:20:00,29.83,29.83,29.72,29.73,98400.0,19.4239,19.4239,19.3523,19.3588,98400.0
2007-11-26 15:25:00,29.73,29.77,29.61,29.64,160600.0,19.3588,19.3848,19.2807,19.3002,160600.0
2007-11-26 15:30:00,29.64,29.68,29.64,29.66,110400.0,19.3002,19.3262,19.3002,19.3132,110400.0
2007-11-26 15:35:00,29.66,29.69,29.61,29.69,105600.0,19.3132,19.3328,19.2807,19.3328,105600.0
2007-11-26 15:40:00,29.68,29.73,29.59,29.72,197000.0,19.3262,19.3588,19.2676,19.3523,197000.0
2007-11-26 15:45:00,29.72,29.72,29.6,29.61,220600.0,19.3523,19.3523,19.2741,19.2807,220600.0
2007-11-26 15:50:00,29.61,29.63,29.43,29.46,283000.0,19.2807,19.2937,19.1635,19.183,283000.0
2007-11-26 15:55:00,29.46,29.48,29.3,29.31,467600.0,19.183,19.196,19.0788,19.0853,467600.0
2007-11-27 09:30:00,29.6,29.68,29.43,29.67,161600.0,19.2741,19.3262,19.1635,19.3197,161600.0
2007-11-27 09:35:00,29.67,29.83,29.63,29.74,94400.0,19.3197,19.4239,19.2937,19.3653,94400.0
2007-11-27 09:40:00,29.74,29.84,29.72,29.73,103800.0,19.3653,19.4304,19.3523,19.3588,103800.0
2007-11-27 09:45:00,29.72,29.77,29.72,29.75,76000.0,19.3523,19.3848,19.3523,19.3718,76000.0
2007-11-27 09:50:00,29.77,29.78,29.64,29.64,127200.0,19.3848,19.3914,19.3002,19.3002,127200.0
2007-11-27 09:55:00,29.64,29.65,29.52,29.55,106000.0,19.3002,19.3067,19.2221,19.2416,106000.0
2007-11-27 10:00:00,29.57,29.63,29.53,29.61,62800.0,19.2546,19.2937,19.2286,19.2807,62800.0
2007-11-27 10:05:00,29.61,29.65,29.51,29.52,67800.0,19.2807,19.3067,19.2155,19.2221,67800.0
2007-11-27 10:10:00,29.53,29.53,29.34,29.36,112000.0,19.2286,19.2286,19.1048,19.1179,112000.0
2007-11-27 10:15:00,29.37,29.52,29.35,29.47,49400.0,19.1244,19.2221,19.1114,19.1895,49400.0
2007-11-27 10:20:00,29.46,29.5,29.45,29.48,76800.0,19.183,19.209,19.1765,19.196,76800.0
2007-11-27 10:25:00,29.48,29.5,29.4,29.5,38000.0,19.196,19.209,19.1439,19.209,38000.0
2007-11-27 10:30:00,29.5,29.65,29.5,29.64,41000.0,19.209,19.3067,19.209,19.3002,41000.0
2007-11-27 10:35:00,29.65,29.71,29.59,29.61,105800.0,19.3067,19.3458,19.2676,19.2807,105800.0
2007-11-27 10:40:00,29.6,29.64,29.58,29.61,65800.0,19.2741,19.3002,19.2611,19.2807,65800.0
2007-11-27 10:45:00,29.61,29.68,29.6,29.68,45800.0,19.2807,19.3262,19.2741,19.3262,45800.0
2007-11-27 10:50:00,29.68,29.73,29.67,29.7,26800.0,19.3262,19.3588,19.3197,19.3393,26800.0
2007-11-27 10:55:00,29.7,29.79,29.68,29.77,40600.0,19.3393,19.3979,19.3262,19.3848,40600.0
2007-11-27 11:00:00,29.77,29.78,29.72,29.74,15400.0,19.3848,19.3914,19.3523,19.3653,15400.0
2007-11-27 11:05:00,29.74,29.74,29.68,29.68,48600.0,19.3653,19.3653,19.3262,19.3262,48600.0
2007-11-27 11:10:00,29.68,29.69,29.59,29.6,101000.0,19.3262,19.3328,19.2676,19.2741,101000.0
2007-11-27 11:15:00,29.6,29.64,29.6,29.64,51600.0,19.2741,19.3002,19.2741,19.3002,51600.0
2007-11-27 11:20:00,29.63,29.66,29.61,29.62,65600.0,19.2937,19.3132,19.2807,19.2872,65600.0
2007-11-27 11:25:00,29.64,29.65,29.61,29.61,22200.0,19.3002,19.3067,19.2807,19.2807,22200.0
2007-11-27 11:30:00,29.63,29.68,29.63,29.68,56400.0,19.2937,19.3262,19.2937,19.3262,56400.0
2007-11-27 11:35:00,29.68,29.73,29.63,29.67,94000.0,19.3262,19.3588,19.2937,19.3197,94000.0
2007-11-27 11:40:00,29.68,29.72,29.66,29.69,47400.0,19.3262,19.3523,19.3132,19.3328,47400.0
2007-11-27 11:45:00,29.69,29.72,29.65,29.67,123600.0,19.3328,19.3523,19.3067,19.3197,123600.0
2007-11-27 11:50:00,29.66,29.66,29.61,29.64,20600.0,19.3132,19.3132,19.2807,19.3002,20600.0
2007-11-27 11:55:00,29.64,29.68,29.64,29.67,25400.0,19.3002,19.3262,19.3002,19.3197,25400.0
2007-11-27 12:00:00,29.67,29.69,29.67,29.68,40000.0,19.3197,19.3328,19.3197,19.3262,40000.0
2007-11-27 12:05:00,29.68,29.7,29.64,29.68,40200.0,19.3262,19.3393,19.3002,19.3262,40200.0
2007-11-27 12:10:00,29.69,29.69,29.59,29.6,37000.0,19.3328,19.3328,19.2676,19.2741,37000.0
2007-11-27 12:15:00,29.6,29.67,29.59,29.65,33600.0,19.2741,19.3197,19.2676,19.3067,33600.0
2007-11-27 12:20:00,29.64,29.68,29.58,29.66,50400.0,19.3002,19.3262,19.2611,19.3132,50400.0
2007-11-27 12:25:00,29.68,29.68,29.62,29.66,19000.0,19.3262,19.3262,19.2872,19.3132,19000.0
2007-11-27 12:30:00,29.66,29.79,29.66,29.72,61000.0,19.3132,19.3979,19.3132,19.3523,61000.0
2007-11-27 12:35:00,29.73,29.89,29.7,29.8,94400.0,19.3588,19.463,19.3393,19.4044,94400.0
2007-11-27 12:40:00,29.8,29.89,29.8,29.85,49800.0,19.4044,19.463,19.4044,19.4369,49800.0
2007-11-27 12:45:00,29.86,29.97,29.86,29.96,49400.0,19.4434,19.5151,19.4434,19.5086,49400.0
2007-11-27 12:50:00,29.96,30.01,29.95,30.01,57400.0,19.5086,19.5411,19.5021,19.5411,57400.0
2007-11-27 12:55:00,30.01,30.01,29.93,29.93,29400.0,19.5411,19.5411,19.489,19.489,29400.0
2007-11-27 13:00:00,29.96,29.99,29.94,29.96,28800.0,19.5086,19.5281,19.4955,19.5086,28800.0
2007-11-27 13:05:00,29.95,29.97,29.93,29.95,16200.0,19.5021,19.5151,19.489,19.5021,16200.0
2007-11-27 13:10:00,29.97,29.97,29.9,29.93,24600.0,19.5151,19.5151,19.4695,19.489,24600.0
2007-11-27 13:15:00,29.94,29.96,29.85,29.85,45800.0,19.4955,19.5086,19.4369,19.4369,45800.0
2007-11-27 13:20:00,29.86,29.91,29.83,29.91,64200.0,19.4434,19.476,19.4239,19.476,64200.0
2007-11-27 13:25:00,29.92,29.97,29.92,29.95,25000.0,19.4825,19.5151,19.4825,19.5021,25000.0
2007-11-27 13:30:00,29.95,29.97,29.86,29.92,40600.0,19.5021,19.5151,19.4434,19.4825,40600.0
2007-11-27 13:35:00,29.93,29.94,29.9,29.93,35800.0,19.489,19.4955,19.4695,19.489,35800.0
2007-11-27 13:40:00,29.93,29.93,29.86,29.89,38000.0,19.489,19.489,19.4434,19.463,38000.0
2007-11-27 13:45:00,29.88,29.9,29.85,29.88,12600.0,19.4565,19.4695,19.4369,19.4565,12600.0
2007-11-27 13:50:00,29.89,29.89,29.72,29.73,110600.0,19.463,19.463,19.3523,19.3588,110600.0
2007-11-27 13:55:00,29.74,29.79,29.72,29.76,42800.0,19.3653,19.3979,19.3523,19.3783,42800.0
2007-11-27 14:00:00,29.76,29.8,29.7,29.79,132200.0,19.3783,19.4044,19.3393,19.3979,132200.0
2007-11-27 14:05:00,29.79,29.88,29.79,29.84,61200.0,19.3979,19.4565,19.3979,19.4304,61200.0
2007-11-27 14:10:00,29.83,29.9,29.82,29.86,176400.0,19.4239,19.4695,19.4174,19.4434,176400.0
2007-11-27 14:15:00,29.86,29.93,29.84,29.92,41200.0,19.4434,19.489,19.4304,19.4825,41200.0
2007-11-27 14:20:00,29.91,29.93,29.86,29.86,26600.0,19.476,19.489,19.4434,19.4434,26600.0
2007-11-27 14:25:00,29.86,29.89,29.82,29.85,59200.0,19.4434,19.463,19.4174,19.4369,59200.0
2007-11-27 14:30:00,29.82,29.85,29.81,29.84,28800.0,19.4174,19.4369,19.4109,19.4304,28800.0
2007-11-27 14:35:00,29.85,29.85,29.7,29.75,169200.0,19.4369,19.4369,19.3393,19.3718,169200.0
2007-11-27 14:40:00,29.75,29.77,29.67,29.67,75200.0,19.3718,19.3848,19.3197,19.3197,75200.0
2007-11-27 14:45:00,29.67,29.78,29.67,29.71,40600.0,19.3197,19.3914,19.3197,19.3458,40600.0
2007-11-27 14:50:00,29.71,29.79,29.68,29.68,35400.0,19.3458,19.3979,19.3262,19.3262,35400.0
2007-11-27 14:55:00,29.69,29.78,29.67,29.75,27400.0,19.3328,19.3914,19.3197,19.3718,27400.0
2007-11-27 15:00:00,29.75,29.79,29.68,29.7,56400.0,19.3718,19.3979,19.3262,19.3393,56400.0
2007-11-27 15:05:00,29.69,29.75,29.69,29.72,39800.0,19.3328,19.3718,19.3328,19.3523,39800.0
2007-11-27 15:10:00,29.74,29.86,29.74,29.8,50400.0,19.3653,19.4434,19.3653,19.4044,50400.0
2007-11-27 15:15:00,29.78,29.86,29.75,29.8,52800.0,19.3914,19.4434,19.3718,19.4044,52800.0
2007-11-27 15:20:00,29.8,29.85,29.75,29.77,47800.0,19.4044,19.4369,19.3718,19.3848,47800.0
2007-11-27 15:25:00,29.78,29.78,29.61,29.69,65400.0,19.3914,19.3914,19.2807,19.3328,65400.0
2007-11-27 15:30:00,29.69,29.91,29.67,29.91,57600.0,19.3328,19.476,19.3197,19.476,57600.0
2007-11-27 15:35:00,29.91,29.99,29.89,29.89,94400.0,19.476,19.5281,19.463,19.463,94400.0
2007-11-27 15:40:00,29.89,29.93,29.88,29.9,94000.0,19.463,19.489,19.4565,19.4695,94000.0
2007-11-27 15:45:00,29.9,30.0,29.89,29.98,99000.0,19.4695,19.5346,19.463,19.5216,99000.0
2007-11-27 15:50:00,29.98,30.0,29.94,30.0,134800.0,19.5216,19.5346,19.4955,19.5346,134800.0
2007-11-27 15:55:00,30.0,30.05,29.98,30.04,170400.0,19.5346,19.5672,19.5216,19.5607,170400.0
2007-11-28 09:30:00,30.23,30.92,30.23,30.56,201400.0,19.6844,20.1337,19.6844,19.8993,201400.0
2007-11-28 09:35:00,30.56,30.62,30.45,30.47,108600.0,19.8993,19.9383,19.8276,19.8407,108600.0
2007-11-28 09:40:00,30.47,30.5,30.38,30.45,98000.0,19.8407,19.8602,19.782,19.8276,98000.0
2007-11-28 09:45:00,30.44,30.73,30.41,30.7,58200.0,19.8211,20.01,19.8016,19.9904,58200.0
2007-11-28 09:50:00,30.7,30.72,30.61,30.68,65000.0,19.9904,20.0034,19.9318,19.9774,65000.0
2007-11-28 09:55:00,30.7,30.73,30.6,30.71,64000.0,19.9904,20.01,19.9253,19.9969,64000.0
2007-11-28 10:00:00,30.71,30.75,30.58,30.66,65600.0,19.9969,20.023,19.9123,19.9644,65600.0
2007-11-28 10:05:00,30.65,30.74,30.63,30.67,52000.0,19.9579,20.0165,19.9448,19.9709,52000.0
2007-11-28 10:10:00,30.67,30.71,30.63,30.68,56800.0,19.9709,19.9969,19.9448,19.9774,56800.0
2007-11-28 10:15:00,30.68,30.8,30.67,30.75,38000.0,19.9774,20.0555,19.9709,20.023,38000.0
2007-11-28 10:20:00,30.74,30.84,30.73,30.8,40600.0,20.0165,20.0816,20.01,20.0555,40600.0
2007-11-28 10:25:00,30.81,30.9,30.8,30.9,81000.0,20.062,20.1206,20.0555,20.1206,81000.0
2007-11-28 10:30:00,30.9,30.93,30.83,30.86,66600.0,20.1206,20.1402,20.0751,20.0946,66600.0
2007-11-28 10:35:00,30.86,30.9,30.77,30.85,149600.0,20.0946,20.1206,20.036,20.0881,149600.0
2007-11-28 10:40:00,30.84,31.0,30.84,30.97,90800.0,20.0816,20.1858,20.0816,20.1662,90800.0
2007-11-28 10:45:00,30.97,31.05,30.93,31.0,147400.0,20.1662,20.2183,20.1402,20.1858,147400.0
2007-11-28 10:50:00,31.02,31.03,30.96,30.99,75800.0,20.1988,20.2053,20.1597,20.1793,75800.0
2007-11-28 10:55:00,30.99,31.0,30.92,30.98,97600.0,20.1793,20.1858,20.1337,20.1727,97600.0
2007-11-28 11:00:00,30.97,31.0,30.87,30.91,49200.0,20.1662,20.1858,20.1011,20.1272,49200.0
2007-11-28 11:05:00,30.91,31.0,30.91,30.98,62800.0,20.1272,20.1858,20.1272,20.1727,62800.0
2007-11-28 11:10:00,30.98,31.0,30.93,30.93,50600.0,20.1727,20.1858,20.1402,20.1402,50600.0
2007-11-28 11:15:00,30.93,30.96,30.85,30.88,42800.0,20.1402,20.1597,20.0881,20.1076,42800.0
2007-11-28 11:20:00,30.89,30.92,30.85,30.9,100800.0,20.1141,20.1337,20.0881,20.1206,100800.0
2007-11-28 11:25:00,30.89,30.93,30.88,30.93,35200.0,20.1141,20.1402,20.1076,20.1402,35200.0
2007-11-28 11:30:00,30.92,30.95,30.91,30.94,27600.0,20.1337,20.1532,20.1272,20.1467,27600.0
2007-11-28 11:35:00,30.94,31.0,30.93,30.96,49200.0,20.1467,20.1858,20.1402,20.1597,49200.0
2007-11-28 11:40:00,30.96,31.0,30.93,30.94,81600.0,20.1597,20.1858,20.1402,20.1467,81600.0
2007-11-28 11:45:00,30.93,30.97,30.89,30.9,61800.0,20.1402,20.1662,20.1141,20.1206,61800.0
2007-11-28 11:50:00,30.9,30.94,30.83,30.93,84400.0,20.1206,20.1467,20.0751,20.1402,84400.0
2007-11-28 11:55:00,30.91,31.0,30.91,30.99,51800.0,20.1272,20.1858,20.1272,20.1793,51800.0
2007-11-28 12:00:00,31.0,31.1,30.98,31.09,78200.0,20.1858,20.2509,20.1727,20.2444,78200.0
2007-11-28 12:05:00,31.09,31.12,30.99,31.03,113800.0,20.2444,20.2639,20.1793,20.2053,113800.0
2007-11-28 12:10:00,31.02,31.03,30.92,30.98,40600.0,20.1988,20.2053,20.1337,20.1727,40600.0
2007-11-28 12:15:00,30.98,30.99,30.92,30.96,38400.0,20.1727,20.1793,20.1337,20.1597,38400.0
2007-11-28 12:20:00,30.96,31.04,30.95,31.03,50200.0,20.1597,20.2118,20.1532,20.2053,50200.0
2007-11-28 12:25:00,31.02,31.04,30.98,30.99,28200.0,20.1988,20.2118,20.1727,20.1793,28200.0
2007-11-28 12:30:00,30.99,31.02,30.93,30.96,100400.0,20.1793,20.1988,20.1402,20.1597,100400.0
2007-11-28 12:35:00,30.95,30.96,30.9,30.92,23600.0,20.1532,20.1597,20.1206,20.1337,23600.0
2007-11-28 12:40:00,30.91,30.94,30.9,30.93,24600.0,20.1272,20.1467,20.1206,20.1402,24600.0
2007-11-28 12:45:00,30.93,30.94,30.85,30.87,49200.0,20.1402,20.1467,20.0881,20.1011,49200.0
2007-11-28 12:50:00,30.87,30.91,30.86,30.86,19200.0,20.1011,20.1272,20.0946,20.0946,19200.0
2007-11-28 12:55:00,30.88,30.9,30.84,30.86,23200.0,20.1076,20.1206,20.0816,20.0946,23200.0
2007-11-28 13:00:00,30.87,30.89,30.83,30.86,20400.0,20.1011,20.1141,20.0751,20.0946,20400.0
2007-11-28 13:05:00,30.86,30.9,30.85,30.9,64800.0,20.0946,20.1206,20.0881,20.1206,64800.0
2007-11-28 13:10:00,30.9,30.98,30.89,30.96,75400.0,20.1206,20.1727,20.1141,20.1597,75400.0
2007-11-28 13:15:00,30.96,31.1,30.96,31.06,66800.0,20.1597,20.2509,20.1597,20.2248,66800.0
2007-11-28 13:20:00,31.06,31.18,31.05,31.18,103200.0,20.2248,20.303,20.2183,20.303,103200.0
2007-11-28 13:25:00,31.18,31.23,31.17,31.18,129400.0,20.303,20.3355,20.2965,20.303,129400.0
2007-11-28 13:30:00,31.18,31.22,31.15,31.17,41600.0,20.303,20.329,20.2834,20.2965,41600.0
2007-11-28 13:35:00,31.17,31.23,31.17,31.21,42000.0,20.2965,20.3355,20.2965,20.3225,42000.0
2007-11-28 13:40:00,31.21,31.21,31.13,31.14,39600.0,20.3225,20.3225,20.2704,20.2769,39600.0
2007-11-28 13:45:00,31.15,31.16,31.11,31.14,38800.0,20.2834,20.2899,20.2574,20.2769,38800.0
2007-11-28 13:50:00,31.14,31.16,31.09,31.11,90600.0,20.2769,20.2899,20.2444,20.2574,90600.0
2007-11-28 13:55:00,31.11,31.15,31.08,31.1,52000.0,20.2574,20.2834,20.2379,20.2509,52000.0
2007-11-28 14:00:00,31.09,31.15,31.04,31.12,62600.0,20.2444,20.2834,20.2118,20.2639,62600.0
2007-11-28 14:05:00,31.12,31.25,31.09,31.23,118000.0,20.2639,20.3486,20.2444,20.3355,118000.0
2007-11-28 14:10:00,31.23,31.27,31.19,31.22,71600.0,20.3355,20.3616,20.3095,20.329,71600.0
2007-11-28 14:15:00,31.21,31.24,31.17,31.17,52400.0,20.3225,20.342,20.2965,20.2965,52400.0
2007-11-28 14:20:00,31.16,31.16,31.13,31.14,26200.0,20.2899,20.2899,20.2704,20.2769,26200.0
2007-11-28 14:25:00,31.15,31.15,31.11,31.13,51000.0,20.2834,20.2834,20.2574,20.2704,51000.0
2007-11-28 14:30:00,31.14,31.16,31.12,31.15,76400.0,20.2769,20.2899,20.2639,20.2834,76400.0
2007-11-28 14:35:00,31.15,31.21,31.14,31.18,96400.0,20.2834,20.3225,20.2769,20.303,96400.0
2007-11-28 14:40:00,31.17,31.17,31.07,31.1,46000.0,20.2965,20.2965,20.2313,20.2509,46000.0
2007-11-28 14:45:00,31.1,31.11,31.0,31.1,69600.0,20.2509,20.2574,20.1858,20.2509,69600.0
2007-11-28 14:50:00,31.09,31.09,30.96,30.97,45000.0,20.2444,20.2444,20.1597,20.1662,45000.0
2007-11-28 14:55:00,30.98,31.04,30.98,31.04,45200.0,20.1727,20.2118,20.1727,20.2118,45200.0
2007-11-28 15:00:00,31.04,31.06,30.98,31.04,49400.0,20.2118,20.2248,20.1727,20.2118,49400.0
2007-11-28 15:05:00,31.04,31.09,30.95,31.04,93000.0,20.2118,20.2444,20.1532,20.2118,93000.0
2007-11-28 15:10:00,31.04,31.15,31.04,31.09,68600.0,20.2118,20.2834,20.2118,20.2444,68600.0
2007-11-28 15:15:00,31.1,31.14,31.07,31.14,98800.0,20.2509,20.2769,20.2313,20.2769,98800.0
2007-11-28 15:20:00,31.13,31.15,31.13,31.14,78400.0,20.2704,20.2834,20.2704,20.2769,78400.0
2007-11-28 15:25:00,31.14,31.2,31.14,31.18,127600.0,20.2769,20.316,20.2769,20.303,127600.0
2007-11-28 15:30:00,31.19,31.2,31.14,31.16,110800.0,20.3095,20.316,20.2769,20.2899,110800.0
2007-11-28 15:35:00,31.16,31.17,31.09,31.1,144200.0,20.2899,20.2965,20.2444,20.2509,144200.0
2007-11-28 15:40:00,31.09,31.13,31.02,31.03,277200.0,20.2444,20.2704,20.1988,20.2053,277200.0
2007-11-28 15:45:00,31.02,31.1,30.88,30.88,299800.0,20.1988,20.2509,20.1076,20.1076,299800.0
2007-11-28 15:50:00,30.89,31.05,30.86,31.05,220200.0,20.1141,20.2183,20.0946,20.2183,220200.0
2007-11-28 15:55:00,31.04,31.2,31.01,31.11,370400.0,20.2118,20.316,20.1923,20.2574,370400.0
2007-11-29 09:30:00,31.04,31.1,30.81,30.88,61600.0,20.2118,20.2509,20.062,20.1076,61600.0
2007-11-29 09:35:00,30.9,31.0,30.8,30.84,73000.0,20.1206,20.1858,20.0555,20.0816,73000.0
2007-11-29 09:40:00,30.84,30.91,30.75,30.84,96000.0,20.0816,20.1272,20.023,20.0816,96000.0
2007-11-29 09:45:00,30.84,30.85,30.71,30.75,61800.0,20.0816,20.0881,19.9969,20.023,61800.0
2007-11-29 09:50:00,30.74,30.79,30.7,30.78,71600.0,20.0165,20.049,19.9904,20.0425,71600.0
2007-11-29 09:55:00,30.77,30.77,30.63,30.63,32800.0,20.036,20.036,19.9448,19.9448,32800.0
2007-11-29 10:00:00,30.62,30.72,30.58,30.7,62200.0,19.9383,20.0034,19.9123,19.9904,62200.0
2007-11-29 10:05:00,30.71,30.78,30.64,30.64,66400.0,19.9969,20.0425,19.9513,19.9513,66400.0
2007-11-29 10:10:00,30.64,30.65,30.58,30.64,60800.0,19.9513,19.9579,19.9123,19.9513,60800.0
2007-11-29 10:15:00,30.63,30.66,30.61,30.61,39800.0,19.9448,19.9644,19.9318,19.9318,39800.0
2007-11-29 10:20:00,30.61,30.65,30.58,30.64,46200.0,19.9318,19.9579,19.9123,19.9513,46200.0
2007-11-29 10:25:00,30.64,30.64,30.58,30.59,44200.0,19.9513,19.9513,19.9123,19.9188,44200.0
2007-11-29 10:30:00,30.58,30.61,30.56,30.56,50200.0,19.9123,19.9318,19.8993,19.8993,50200.0
2007-11-29 10:35:00,30.57,30.6,30.56,30.56,49800.0,19.9058,19.9253,19.8993,19.8993,49800.0
2007-11-29 10:40:00,30.56,30.6,30.55,30.56,34400.0,19.8993,19.9253,19.8927,19.8993,34400.0
2007-11-29 10:45:00,30.56,30.61,30.56,30.61,52600.0,19.8993,19.9318,19.8993,19.9318,52600.0
2007-11-29 10:50:00,30.61,30.66,30.59,30.66,31200.0,19.9318,19.9644,19.9188,19.9644,31200.0
2007-11-29 10:55:00,30.65,30.74,30.65,30.74,23800.0,19.9579,20.0165,19.9579,20.0165,23800.0
2007-11-29 11:00:00,30.73,30.73,30.63,30.65,41200.0,20.01,20.01,19.9448,19.9579,41200.0
2007-11-29 11:05:00,30.65,30.75,30.64,30.72,22200.0,19.9579,20.023,19.9513,20.0034,22200.0
2007-11-29 11:10:00,30.73,30.8,30.72,30.76,25000.0,20.01,20.0555,20.0034,20.0295,25000.0
2007-11-29 11:15:00,30.76,30.78,30.73,30.75,26200.0,20.0295,20.0425,20.01,20.023,26200.0
2007-11-29 11:20:00,30.75,30.77,30.7,30.75,39600.0,20.023,20.036,19.9904,20.023,39600.0
2007-11-29 11:25:00,30.73,30.75,30.7,30.74,13200.0,20.01,20.023,19.9904,20.0165,13200.0
2007-11-29 11:30:00,30.74,30.83,30.74,30.83,25400.0,20.0165,20.0751,20.0165,20.0751,25400.0
2007-11-29 11:35:00,30.82,30.82,30.76,30.76,22800.0,20.0686,20.0686,20.0295,20.0295,22800.0
2007-11-29 11:40:00,30.77,30.81,30.75,30.81,42600.0,20.036,20.062,20.023,20.062,42600.0
2007-11-29 11:45:00,30.82,30.9,30.81,30.87,36200.0,20.0686,20.1206,20.062,20.1011,36200.0
2007-11-29 11:50:00,30.86,30.86,30.84,30.85,11000.0,20.0946,20.0946,20.0816,20.0881,11000.0
2007-11-29 11:55:00,30.86,30.98,30.86,30.93,24200.0,20.0946,20.1727,20.0946,20.1402,24200.0
2007-11-29 12:00:00,30.93,30.96,30.85,30.85,24000.0,20.1402,20.1597,20.0881,20.0881,24000.0
2007-11-29 12:05:00,30.89,30.96,30.88,30.89,16200.0,20.1141,20.1597,20.1076,20.1141,16200.0
2007-11-29 12:10:00,30.88,30.89,30.83,30.86,15800.0,20.1076,20.1141,20.0751,20.0946,15800.0
2007-11-29 12:15:00,30.86,30.88,30.84,30.86,9600.0,20.0946,20.1076,20.0816,20.0946,9600.0
2007-11-29 12:20:00,30.86,30.88,30.83,30.87,9000.0,20.0946,20.1076,20.0751,20.1011,9000.0
2007-11-29 12:25:00,30.88,30.9,30.86,30.88,7600.0,20.1076,20.1206,20.0946,20.1076,7600.0
2007-11-29 12:30:00,30.87,30.88,30.83,30.84,13800.0,20.1011,20.1076,20.0751,20.0816,13800.0
2007-11-29 12:35:00,30.84,30.88,30.83,30.85,14200.0,20.0816,20.1076,20.0751,20.0881,14200.0
2007-11-29 12:40:00,30.85,30.88,30.84,30.84,14200.0,20.0881,20.1076,20.0816,20.0816,14200.0
2007-11-29 12:45:00,30.86,30.86,30.71,30.71,17600.0,20.0946,20.0946,19.9969,19.9969,17600.0
2007-11-29 12:50:00,30.71,30.76,30.71,30.73,19800.0,19.9969,20.0295,19.9969,20.01,19800.0
2007-11-29 12:55:00,30.73,30.78,30.64,30.64,34400.0,20.01,20.0425,19.9513,19.9513,34400.0
2007-11-29 13:00:00,30.65,30.72,30.6,30.61,46600.0,19.9579,20.0034,19.9253,19.9318,46600.0
2007-11-29 13:05:00,30.61,30.7,30.61,30.7,32000.0,19.9318,19.9904,19.9318,19.9904,32000.0
2007-11-29 13:10:00,30.7,30.7,30.63,30.63,17400.0,19.9904,19.9904,19.9448,19.9448,17400.0
2007-11-29 13:15:00,30.65,30.67,30.6,30.63,15200.0,19.9579,19.9709,19.9253,19.9448,15200.0
2007-11-29 13:20:00,30.63,30.64,30.58,30.64,22800.0,19.9448,19.9513,19.9123,19.9513,22800.0
2007-11-29 13:25:00,30.63,30.64,30.56,30.56,17000.0,19.9448,19.9513,19.8993,19.8993,17000.0
2007-11-29 13:30:00,30.57,30.63,30.57,30.57,24400.0,19.9058,19.9448,19.9058,19.9058,24400.0
2007-11-29 13:35:00,30.57,30.57,30.54,30.54,59200.0,19.9058,19.9058,19.8862,19.8862,59200.0
2007-11-29 13:40:00,30.53,30.54,30.48,30.48,84600.0,19.8797,19.8862,19.8472,19.8472,84600.0
2007-11-29 13:45:00,30.5,30.51,30.43,30.49,69200.0,19.8602,19.8667,19.8146,19.8537,69200.0
2007-11-29 13:50:00,30.49,30.6,30.47,30.59,55200.0,19.8537,19.9253,19.8407,19.9188,55200.0
2007-11-29 13:55:00,30.58,30.61,30.58,30.58,29200.0,19.9123,19.9318,19.9123,19.9123,29200.0
2007-11-29 14:00:00,30.59,30.64,30.55,30.6,77200.0,19.9188,19.9513,19.8927,19.9253,77200.0
2007-11-29 14:05:00,30.59,30.65,30.59,30.65,25600.0,19.9188,19.9579,19.9188,19.9579,25600.0
2007-11-29 14:10:00,30.65,30.69,30.63,30.69,31000.0,19.9579,19.9839,19.9448,19.9839,31000.0
2007-11-29 14:15:00,30.7,30.75,30.68,30.71,34000.0,19.9904,20.023,19.9774,19.9969,34000.0
2007-11-29 14:20:00,30.71,30.72,30.67,30.71,25600.0,19.9969,20.0034,19.9709,19.9969,25600.0
2007-11-29 14:25:00,30.72,30.77,30.7,30.75,28400.0,20.0034,20.036,19.9904,20.023,28400.0
2007-11-29 14:30:00,30.75,30.76,30.68,30.7,25600.0,20.023,20.0295,19.9774,19.9904,25600.0
2007-11-29 14:35:00,30.69,30.77,30.69,30.74,16400.0,19.9839,20.036,19.9839,20.0165,16400.0
2007-11-29 14:40:00,30.74,30.86,30.73,30.86,36600.0,20.0165,20.0946,20.01,20.0946,36600.0
2007-11-29 14:45:00,30.86,30.86,30.75,30.8,44800.0,20.0946,20.0946,20.023,20.0555,44800.0
2007-11-29 14:50:00,30.8,30.83,30.75,30.78,49400.0,20.0555,20.0751,20.023,20.0425,49400.0
2007-11-29 14:55:00,30.77,30.81,30.72,30.73,57400.0,20.036,20.062,20.0034,20.01,57400.0
2007-11-29 15:00:00,30.74,30.82,30.73,30.75,53400.0,20.0165,20.0686,20.01,20.023,53400.0
2007-11-29 15:05:00,30.75,30.8,30.73,30.75,36400.0,20.023,20.0555,20.01,20.023,36400.0
2007-11-29 15:10:00,30.77,30.77,30.69,30.69,51000.0,20.036,20.036,19.9839,19.9839,51000.0
2007-11-29 15:15:00,30.69,30.74,30.69,30.72,59600.0,19.9839,20.0165,19.9839,20.0034,59600.0
2007-11-29 15:20:00,30.73,30.77,30.69,30.75,45800.0,20.01,20.036,19.9839,20.023,45800.0
2007-11-29 15:25:00,30.76,30.81,30.74,30.81,50800.0,20.0295,20.062,20.0165,20.062,50800.0
2007-11-29 15:30:00,30.8,30.83,30.76,30.8,114000.0,20.0555,20.0751,20.0295,20.0555,114000.0
2007-11-29 15:35:00,30.8,30.84,30.8,30.84,100400.0,20.0555,20.0816,20.0555,20.0816,100400.0
2007-11-29 15:40:00,30.84,30.96,30.81,30.96,146800.0,20.0816,20.1597,20.062,20.1597,146800.0
2007-11-29 15:45:00,30.95,31.0,30.93,30.94,150800.0,20.1532,20.1858,20.1402,20.1467,150800.0
2007-11-29 15:50:00,30.95,30.97,30.89,30.93,114600.0,20.1532,20.1662,20.1141,20.1402,114600.0
2007-11-29 15:55:00,30.93,30.95,30.88,30.93,126000.0,20.1402,20.1532,20.1076,20.1402,126000.0
2007-11-30 09:30:00,31.27,31.43,31.01,31.36,206200.0,20.3616,20.4658,20.1923,20.4202,206200.0
2007-11-30 09:35:00,31.39,31.43,31.36,31.41,130000.0,20.4397,20.4658,20.4202,20.4527,130000.0
2007-11-30 09:40:00,31.41,31.43,31.27,31.3,86200.0,20.4527,20.4658,20.3616,20.3811,86200.0
2007-11-30 09:45:00,31.31,31.34,31.11,31.31,71000.0,20.3876,20.4072,20.2574,20.3876,71000.0
2007-11-30 09:50:00,31.31,31.33,31.21,31.21,26400.0,20.3876,20.4006,20.3225,20.3225,26400.0
2007-11-30 09:55:00,31.22,31.32,31.18,31.32,32000.0,20.329,20.3941,20.303,20.3941,32000.0
2007-11-30 10:00:00,31.32,31.45,31.29,31.34,71400.0,20.3941,20.4788,20.3746,20.4072,71400.0
2007-11-30 10:05:00,31.31,31.45,31.29,31.44,47800.0,20.3876,20.4788,20.3746,20.4723,47800.0
2007-11-30 10:10:00,31.44,31.45,31.27,31.29,37200.0,20.4723,20.4788,20.3616,20.3746,37200.0
2007-11-30 10:15:00,31.3,31.43,31.29,31.43,31200.0,20.3811,20.4658,20.3746,20.4658,31200.0
2007-11-30 10:20:00,31.43,31.5,31.4,31.41,38200.0,20.4658,20.5113,20.4462,20.4527,38200.0
2007-11-30 10:25:00,31.42,31.5,31.4,31.49,16400.0,20.4592,20.5113,20.4462,20.5048,16400.0
2007-11-30 10:30:00,31.5,31.56,31.49,31.54,56400.0,20.5113,20.5504,20.5048,20.5374,56400.0
2007-11-30 10:35:00,31.53,31.53,31.45,31.49,27000.0,20.5309,20.5309,20.4788,20.5048,27000.0
2007-11-30 10:40:00,31.48,31.49,31.44,31.47,23400.0,20.4983,20.5048,20.4723,20.4918,23400.0
2007-11-30 10:45:00,31.46,31.47,31.36,31.36,35200.0,20.4853,20.4918,20.4202,20.4202,35200.0
2007-11-30 10:50:00,31.38,31.44,31.33,31.42,30600.0,20.4332,20.4723,20.4006,20.4592,30600.0
2007-11-30 10:55:00,31.42,31.43,31.38,31.42,25200.0,20.4592,20.4658,20.4332,20.4592,25200.0
2007-11-30 11:00:00,31.41,31.41,31.33,31.34,33400.0,20.4527,20.4527,20.4006,20.4072,33400.0
2007-11-30 11:05:00,31.34,31.35,31.28,31.3,62600.0,20.4072,20.4137,20.3681,20.3811,62600.0
2007-11-30 11:10:00,31.32,31.35,31.24,31.24,24600.0,20.3941,20.4137,20.342,20.342,24600.0
2007-11-30 11:15:00,31.24,31.29,31.16,31.16,40200.0,20.342,20.3746,20.2899,20.2899,40200.0
2007-11-30 11:20:00,31.17,31.26,31.15,31.24,19400.0,20.2965,20.3551,20.2834,20.342,19400.0
2007-11-30 11:25:00,31.23,31.35,31.22,31.34,31800.0,20.3355,20.4137,20.329,20.4072,31800.0
2007-11-30 11:30:00,31.35,31.45,31.34,31.45,38800.0,20.4137,20.4788,20.4072,20.4788,38800.0
2007-11-30 11:35:00,31.44,31.46,31.36,31.43,39800.0,20.4723,20.4853,20.4202,20.4658,39800.0
2007-11-30 11:40:00,31.43,31.47,31.42,31.46,18400.0,20.4658,20.4918,20.4592,20.4853,18400.0
2007-11-30 11:45:00,31.46,31.49,31.45,31.47,26600.0,20.4853,20.5048,20.4788,20.4918,26600.0
2007-11-30 11:50:00,31.48,31.49,31.43,31.43,18200.0,20.4983,20.5048,20.4658,20.4658,18200.0
2007-11-30 11:55:00,31.43,31.5,31.43,31.48,24200.0,20.4658,20.5113,20.4658,20.4983,24200.0
2007-11-30 12:00:00,31.48,31.5,31.42,31.5,40000.0,20.4983,20.5113,20.4592,20.5113,40000.0
2007-11-30 12:05:00,31.5,31.5,31.42,31.42,19200.0,20.5113,20.5113,20.4592,20.4592,19200.0
2007-11-30 12:10:00,31.43,31.47,31.41,31.41,19000.0,20.4658,20.4918,20.4527,20.4527,19000.0
2007-11-30 12:15:00,31.39,31.4,31.34,31.36,13000.0,20.4397,20.4462,20.4072,20.4202,13000.0
2007-11-30 12:20:00,31.37,31.37,31.27,31.27,13400.0,20.4267,20.4267,20.3616,20.3616,13400.0
2007-11-30 12:25:00,31.26,31.41,31.25,31.41,28400.0,20.3551,20.4527,20.3486,20.4527,28400.0
2007-11-30 12:30:00,31.4,31.4,31.31,31.33,20400.0,20.4462,20.4462,20.3876,20.4006,20400.0
2007-11-30 12:35:00,31.31,31.31,31.26,31.28,9600.0,20.3876,20.3876,20.3551,20.3681,9600.0
2007-11-30 12:40:00,31.28,31.29,31.18,31.18,24200.0,20.3681,20.3746,20.303,20.303,24200.0
2007-11-30 12:45:00,31.2,31.24,31.18,31.22,22000.0,20.316,20.342,20.303,20.329,22000.0
2007-11-30 12:50:00,31.23,31.27,31.23,31.23,19200.0,20.3355,20.3616,20.3355,20.3355,19200.0
2007-11-30 12:55:00,31.22,31.3,31.22,31.29,19000.0,20.329,20.3811,20.329,20.3746,19000.0
2007-11-30 13:00:00,31.3,31.3,31.25,31.27,19400.0,20.3811,20.3811,20.3486,20.3616,19400.0
2007-11-30 13:05:00,31.27,31.35,31.23,31.35,30000.0,20.3616,20.4137,20.3355,20.4137,30000.0
2007-11-30 13:10:00,31.35,31.39,31.33,31.35,27000.0,20.4137,20.4397,20.4006,20.4137,27000.0
2007-11-30 13:15:00,31.35,31.49,31.34,31.47,28800.0,20.4137,20.5048,20.4072,20.4918,28800.0
2007-11-30 13:20:00,31.45,31.5,31.45,31.5,46800.0,20.4788,20.5113,20.4788,20.5113,46800.0
2007-11-30 13:25:00,31.5,31.53,31.49,31.53,43000.0,20.5113,20.5309,20.5048,20.5309,43000.0
2007-11-30 13:30:00,31.53,31.54,31.52,31.52,30400.0,20.5309,20.5374,20.5244,20.5244,30400.0
2007-11-30 13:35:00,31.52,31.58,31.51,31.51,55000.0,20.5244,20.5634,20.5179,20.5179,55000.0
2007-11-30 13:40:00,31.52,31.53,31.46,31.49,19800.0,20.5244,20.5309,20.4853,20.5048,19800.0
2007-11-30 13:45:00,31.48,31.48,31.43,31.46,14800.0,20.4983,20.4983,20.4658,20.4853,14800.0
2007-11-30 13:50:00,31.46,31.46,31.43,31.43,18800.0,20.4853,20.4853,20.4658,20.4658,18800.0
2007-11-30 13:55:00,31.44,31.47,31.44,31.45,60200.0,20.4723,20.4918,20.4723,20.4788,60200.0
2007-11-30 14:00:00,31.45,31.45,31.31,31.31,46800.0,20.4788,20.4788,20.3876,20.3876,46800.0
2007-11-30 14:05:00,31.33,31.36,31.29,31.34,36600.0,20.4006,20.4202,20.3746,20.4072,36600.0
2007-11-30 14:10:00,31.34,31.36,31.33,31.34,33400.0,20.4072,20.4202,20.4006,20.4072,33400.0
2007-11-30 14:15:00,31.34,31.4,31.3,31.39,58200.0,20.4072,20.4462,20.3811,20.4397,58200.0
2007-11-30 14:20:00,31.38,31.4,31.36,31.39,44800.0,20.4332,20.4462,20.4202,20.4397,44800.0
2007-11-30 14:25:00,31.39,31.4,31.34,31.36,56600.0,20.4397,20.4462,20.4072,20.4202,56600.0
2007-11-30 14:30:00,31.36,31.41,31.29,31.41,38000.0,20.4202,20.4527,20.3746,20.4527,38000.0
2007-11-30 14:35:00,31.41,31.5,31.41,31.45,79000.0,20.4527,20.5113,20.4527,20.4788,79000.0
2007-11-30 14:40:00,31.45,31.46,31.39,31.45,47400.0,20.4788,20.4853,20.4397,20.4788,47400.0
2007-11-30 14:45:00,31.45,31.46,31.41,31.41,57200.0,20.4788,20.4853,20.4527,20.4527,57200.0
2007-11-30 14:50:00,31.41,31.42,31.35,31.39,73400.0,20.4527,20.4592,20.4137,20.4397,73400.0
2007-11-30 14:55:00,31.38,31.43,31.33,31.35,58200.0,20.4332,20.4658,20.4006,20.4137,58200.0
2007-11-30 15:00:00,31.35,31.36,31.27,31.27,71600.0,20.4137,20.4202,20.3616,20.3616,71600.0
2007-11-30 15:05:00,31.27,31.27,31.2,31.23,82600.0,20.3616,20.3616,20.316,20.3355,82600.0
2007-11-30 15:10:00,31.23,31.24,31.17,31.23,75200.0,20.3355,20.342,20.2965,20.3355,75200.0
2007-11-30 15:15:00,31.24,31.24,31.19,31.22,58000.0,20.342,20.342,20.3095,20.329,58000.0
2007-11-30 15:20:00,31.22,31.29,31.22,31.27,52200.0,20.329,20.3746,20.329,20.3616,52200.0
2007-11-30 15:25:00,31.27,31.35,31.25,31.3,92400.0,20.3616,20.4137,20.3486,20.3811,92400.0
2007-11-30 15:30:00,31.31,31.34,31.22,31.23,84200.0,20.3876,20.4072,20.329,20.3355,84200.0
2007-11-30 15:35:00,31.23,31.3,31.21,31.22,71200.0,20.3355,20.3811,20.3225,20.329,71200.0
2007-11-30 15:40:00,31.24,31.39,31.24,31.3,179200.0,20.342,20.4397,20.342,20.3811,179200.0
2007-11-30 15:45:00,31.28,31.29,31.07,31.09,151400.0,20.3681,20.3746,20.2313,20.2444,151400.0
2007-11-30 15:50:00,31.11,31.17,31.07,31.16,150200.0,20.2574,20.2965,20.2313,20.2899,150200.0
2007-11-30 15:55:00,31.16,31.31,31.15,31.31,216400.0,20.2899,20.3876,20.2834,20.3876,216400.0
2007-12-03 09:30:00,31.7,31.7,31.38,31.4,194000.0,20.6416,20.6416,20.4332,20.4462,194000.0
2007-12-03 09:35:00,31.41,31.45,31.33,31.37,219600.0,20.4527,20.4788,20.4006,20.4267,219600.0
2007-12-03 09:40:00,31.38,31.5,31.37,31.48,62600.0,20.4332,20.5113,20.4267,20.4983,62600.0
2007-12-03 09:45:00,31.49,31.56,31.49,31.54,48600.0,20.5048,20.5504,20.5048,20.5374,48600.0
2007-12-03 09:50:00,31.53,31.58,31.5,31.57,81600.0,20.5309,20.5634,20.5113,20.5569,81600.0
2007-12-03 09:55:00,31.57,31.63,31.56,31.59,35800.0,20.5569,20.596,20.5504,20.5699,35800.0
2007-12-03 10:00:00,31.59,31.72,31.57,31.58,111400.0,20.5699,20.6546,20.5569,20.5634,111400.0
2007-12-03 10:05:00,31.58,31.61,31.56,31.57,68600.0,20.5634,20.583,20.5504,20.5569,68600.0
2007-12-03 10:10:00,31.56,31.67,31.55,31.67,20800.0,20.5504,20.622,20.5439,20.622,20800.0
2007-12-03 10:15:00,31.65,31.69,31.64,31.68,39200.0,20.609,20.6351,20.6025,20.6285,39200.0
2007-12-03 10:20:00,31.68,31.75,31.65,31.71,53800.0,20.6285,20.6741,20.609,20.6481,53800.0
2007-12-03 10:25:00,31.71,31.75,31.67,31.73,72000.0,20.6481,20.6741,20.622,20.6611,72000.0
2007-12-03 10:30:00,31.73,31.86,31.71,31.85,89400.0,20.6611,20.7458,20.6481,20.7392,89400.0
2007-12-03 10:35:00,31.86,31.87,31.82,31.86,77000.0,20.7458,20.7523,20.7197,20.7458,77000.0
2007-12-03 10:40:00,31.86,31.89,31.86,31.89,61000.0,20.7458,20.7653,20.7458,20.7653,61000.0
2007-12-03 10:45:00,31.9,31.92,31.79,31.79,88200.0,20.7718,20.7848,20.7002,20.7002,88200.0
2007-12-03 10:50:00,31.79,31.84,31.77,31.81,30400.0,20.7002,20.7327,20.6872,20.7132,30400.0
2007-12-03 10:55:00,31.81,31.92,31.8,31.86,44000.0,20.7132,20.7848,20.7067,20.7458,44000.0
2007-12-03 11:00:00,31.83,31.85,31.8,31.82,23000.0,20.7262,20.7392,20.7067,20.7197,23000.0
2007-12-03 11:05:00,31.81,31.89,31.8,31.89,52600.0,20.7132,20.7653,20.7067,20.7653,52600.0
2007-12-03 11:10:00,31.9,31.9,31.8,31.82,17400.0,20.7718,20.7718,20.7067,20.7197,17400.0
2007-12-03 11:15:00,31.81,31.81,31.7,31.77,70400.0,20.7132,20.7132,20.6416,20.6872,70400.0
2007-12-03 11:20:00,31.77,31.8,31.71,31.8,85400.0,20.6872,20.7067,20.6481,20.7067,85400.0
2007-12-03 11:25:00,31.81,31.85,31.79,31.84,33600.0,20.7132,20.7392,20.7002,20.7327,33600.0
2007-12-03 11:30:00,31.83,31.84,31.81,31.83,12200.0,20.7262,20.7327,20.7132,20.7262,12200.0
2007-12-03 11:35:00,31.83,31.96,31.82,31.92,70800.0,20.7262,20.8109,20.7197,20.7848,70800.0
2007-12-03 11:40:00,31.93,31.93,31.82,31.84,57200.0,20.7913,20.7913,20.7197,20.7327,57200.0
2007-12-03 11:45:00,31.84,31.89,31.8,31.86,40600.0,20.7327,20.7653,20.7067,20.7458,40600.0
2007-12-03 11:50:00,31.85,31.85,31.79,31.81,42400.0,20.7392,20.7392,20.7002,20.7132,42400.0
2007-12-03 11:55:00,31.81,31.83,31.76,31.83,32400.0,20.7132,20.7262,20.6806,20.7262,32400.0
2007-12-03 12:00:00,31.81,31.83,31.75,31.77,12800.0,20.7132,20.7262,20.6741,20.6872,12800.0
2007-12-03 12:05:00,31.75,31.78,31.72,31.72,18800.0,20.6741,20.6937,20.6546,20.6546,18800.0
2007-12-03 12:10:00,31.72,31.74,31.72,31.74,12600.0,20.6546,20.6676,20.6546,20.6676,12600.0
2007-12-03 12:15:00,31.73,31.74,31.66,31.68,21600.0,20.6611,20.6676,20.6155,20.6285,21600.0
2007-12-03 12:20:00,31.67,31.71,31.64,31.67,56400.0,20.622,20.6481,20.6025,20.622,56400.0
2007-12-03 12:25:00,31.66,31.75,31.65,31.73,38200.0,20.6155,20.6741,20.609,20.6611,38200.0
2007-12-03 12:30:00,31.71,31.75,31.71,31.73,15000.0,20.6481,20.6741,20.6481,20.6611,15000.0
2007-12-03 12:35:00,31.73,31.79,31.68,31.74,35200.0,20.6611,20.7002,20.6285,20.6676,35200.0
2007-12-03 12:40:00,31.74,31.78,31.74,31.75,16400.0,20.6676,20.6937,20.6676,20.6741,16400.0
2007-12-03 12:45:00,31.75,31.75,31.68,31.68,11000.0,20.6741,20.6741,20.6285,20.6285,11000.0
2007-12-03 12:50:00,31.68,31.75,31.68,31.68,23000.0,20.6285,20.6741,20.6285,20.6285,23000.0
2007-12-03 12:55:00,31.68,31.68,31.62,31.63,14800.0,20.6285,20.6285,20.5895,20.596,14800.0
2007-12-03 13:00:00,31.63,31.63,31.53,31.56,24600.0,20.596,20.596,20.5309,20.5504,24600.0
2007-12-03 13:05:00,31.57,31.58,31.51,31.55,27600.0,20.5569,20.5634,20.5179,20.5439,27600.0
2007-12-03 13:10:00,31.56,31.58,31.53,31.54,14800.0,20.5504,20.5634,20.5309,20.5374,14800.0
2007-12-03 13:15:00,31.55,31.55,31.53,31.53,13400.0,20.5439,20.5439,20.5309,20.5309,13400.0
2007-12-03 13:20:00,31.53,31.59,31.52,31.52,42800.0,20.5309,20.5699,20.5244,20.5244,42800.0
2007-12-03 13:25:00,31.52,31.56,31.48,31.5,24000.0,20.5244,20.5504,20.4983,20.5113,24000.0
2007-12-03 13:30:00,31.5,31.52,31.47,31.48,24000.0,20.5113,20.5244,20.4918,20.4983,24000.0
2007-12-03 13:35:00,31.48,31.49,31.43,31.45,18800.0,20.4983,20.5048,20.4658,20.4788,18800.0
2007-12-03 13:40:00,31.45,31.47,31.38,31.41,33400.0,20.4788,20.4918,20.4332,20.4527,33400.0
2007-12-03 13:45:00,31.42,31.43,31.39,31.41,26200.0,20.4592,20.4658,20.4397,20.4527,26200.0
2007-12-03 13:50:00,31.42,31.42,31.36,31.36,24200.0,20.4592,20.4592,20.4202,20.4202,24200.0
2007-12-03 13:55:00,31.36,31.41,31.36,31.39,21200.0,20.4202,20.4527,20.4202,20.4397,21200.0
2007-12-03 14:00:00,31.39,31.42,31.39,31.41,17600.0,20.4397,20.4592,20.4397,20.4527,17600.0
2007-12-03 14:05:00,31.43,31.45,31.41,31.43,22000.0,20.4658,20.4788,20.4527,20.4658,22000.0
2007-12-03 14:10:00,31.43,31.44,31.38,31.41,21400.0,20.4658,20.4723,20.4332,20.4527,21400.0
2007-12-03 14:15:00,31.41,31.43,31.38,31.42,20400.0,20.4527,20.4658,20.4332,20.4592,20400.0
2007-12-03 14:20:00,31.42,31.43,31.38,31.38,33200.0,20.4592,20.4658,20.4332,20.4332,33200.0
2007-12-03 14:25:00,31.37,31.4,31.32,31.33,540800.0,20.4267,20.4462,20.3941,20.4006,540800.0
2007-12-03 14:30:00,31.33,31.36,31.32,31.34,54000.0,20.4006,20.4202,20.3941,20.4072,54000.0
2007-12-03 14:35:00,31.33,31.4,31.33,31.36,39000.0,20.4006,20.4462,20.4006,20.4202,39000.0
2007-12-03 14:40:00,31.36,31.43,31.36,31.38,23800.0,20.4202,20.4658,20.4202,20.4332,23800.0
2007-12-03 14:45:00,31.4,31.41,31.33,31.34,27800.0,20.4462,20.4527,20.4006,20.4072,27800.0
2007-12-03 14:50:00,31.34,31.41,31.34,31.41,94600.0,20.4072,20.4527,20.4072,20.4527,94600.0
2007-12-03 14:55:00,31.41,31.41,31.34,31.35,113800.0,20.4527,20.4527,20.4072,20.4137,113800.0
2007-12-03 15:00:00,31.35,31.38,31.34,31.35,37200.0,20.4137,20.4332,20.4072,20.4137,37200.0
2007-12-03 15:05:00,31.35,31.35,31.21,31.24,109800.0,20.4137,20.4137,20.3225,20.342,109800.0
2007-12-03 15:10:00,31.24,31.32,31.22,31.32,54600.0,20.342,20.3941,20.329,20.3941,54600.0
2007-12-03 15:15:00,31.31,31.36,31.3,31.35,36400.0,20.3876,20.4202,20.3811,20.4137,36400.0
2007-12-03 15:20:00,31.36,31.44,31.32,31.42,72600.0,20.4202,20.4723,20.3941,20.4592,72600.0
2007-12-03 15:25:00,31.42,31.43,31.36,31.39,53600.0,20.4592,20.4658,20.4202,20.4397,53600.0
2007-12-03 15:30:00,31.39,31.39,31.32,31.36,56200.0,20.4397,20.4397,20.3941,20.4202,56200.0
2007-12-03 15:35:00,31.36,31.38,31.35,31.35,51800.0,20.4202,20.4332,20.4137,20.4137,51800.0
2007-12-03 15:40:00,31.35,31.4,31.34,31.38,64400.0,20.4137,20.4462,20.4072,20.4332,64400.0
2007-12-03 15:45:00,31.37,31.38,31.29,31.34,75200.0,20.4267,20.4332,20.3746,20.4072,75200.0
2007-12-03 15:50:00,31.34,31.35,31.28,31.34,60800.0,20.4072,20.4137,20.3681,20.4072,60800.0
2007-12-03 15:55:00,31.34,31.37,31.33,31.36,138400.0,20.4072,20.4267,20.4006,20.4202,138400.0
2007-12-04 09:30:00,31.25,31.55,31.25,31.39,79400.0,20.3486,20.5439,20.3486,20.4397,79400.0
2007-12-04 09:35:00,31.36,31.36,31.1,31.23,102600.0,20.4202,20.4202,20.2509,20.3355,102600.0
2007-12-04 09:40:00,31.22,31.22,31.08,31.18,46800.0,20.329,20.329,20.2379,20.303,46800.0
2007-12-04 09:45:00,31.19,31.3,31.16,31.23,48800.0,20.3095,20.3811,20.2899,20.3355,48800.0
2007-12-04 09:50:00,31.24,31.28,31.13,31.14,53400.0,20.342,20.3681,20.2704,20.2769,53400.0
2007-12-04 09:55:00,31.14,31.25,31.13,31.23,29800.0,20.2769,20.3486,20.2704,20.3355,29800.0
2007-12-04 10:00:00,31.23,31.23,31.19,31.19,30600.0,20.3355,20.3355,20.3095,20.3095,30600.0
2007-12-04 10:05:00,31.17,31.19,31.1,31.11,31400.0,20.2965,20.3095,20.2509,20.2574,31400.0
2007-12-04 10:10:00,31.11,31.13,31.07,31.08,40000.0,20.2574,20.2704,20.2313,20.2379,40000.0
2007-12-04 10:15:00,31.07,31.1,31.04,31.07,25600.0,20.2313,20.2509,20.2118,20.2313,25600.0
2007-12-04 10:20:00,31.07,31.1,31.04,31.08,24600.0,20.2313,20.2509,20.2118,20.2379,24600.0
2007-12-04 10:25:00,31.08,31.16,31.08,31.14,13600.0,20.2379,20.2899,20.2379,20.2769,13600.0
2007-12-04 10:30:00,31.13,31.2,31.07,31.1,33800.0,20.2704,20.316,20.2313,20.2509,33800.0
2007-12-04 10:35:00,31.09,31.11,31.07,31.09,46000.0,20.2444,20.2574,20.2313,20.2444,46000.0
2007-12-04 10:40:00,31.07,31.08,31.02,31.04,53800.0,20.2313,20.2379,20.1988,20.2118,53800.0
2007-12-04 10:45:00,31.05,31.06,30.91,30.92,43800.0,20.2183,20.2248,20.1272,20.1337,43800.0
2007-12-04 10:50:00,30.92,30.96,30.91,30.93,49800.0,20.1337,20.1597,20.1272,20.1402,49800.0
2007-12-04 10:55:00,30.93,30.98,30.92,30.96,28600.0,20.1402,20.1727,20.1337,20.1597,28600.0
2007-12-04 11:00:00,30.96,31.0,30.95,30.99,36600.0,20.1597,20.1858,20.1532,20.1793,36600.0
2007-12-04 11:05:00,30.99,31.07,30.99,31.07,19200.0,20.1793,20.2313,20.1793,20.2313,19200.0
2007-12-04 11:10:00,31.08,31.13,31.07,31.13,37600.0,20.2379,20.2704,20.2313,20.2704,37600.0
2007-12-04 11:15:00,31.13,31.16,31.08,31.09,32800.0,20.2704,20.2899,20.2379,20.2444,32800.0
2007-12-04 11:20:00,31.09,31.15,31.08,31.09,25200.0,20.2444,20.2834,20.2379,20.2444,25200.0
2007-12-04 11:25:00,31.09,31.1,30.99,30.99,53200.0,20.2444,20.2509,20.1793,20.1793,53200.0
2007-12-04 11:30:00,30.96,30.98,30.92,30.94,28000.0,20.1597,20.1727,20.1337,20.1467,28000.0
2007-12-04 11:35:00,30.94,31.0,30.93,30.98,22400.0,20.1467,20.1858,20.1402,20.1727,22400.0
2007-12-04 11:40:00,30.98,30.99,30.93,30.98,20600.0,20.1727,20.1793,20.1402,20.1727,20600.0
2007-12-04 11:45:00,30.99,31.04,30.95,31.03,20600.0,20.1793,20.2118,20.1532,20.2053,20600.0
2007-12-04 11:50:00,31.03,31.05,31.0,31.04,17200.0,20.2053,20.2183,20.1858,20.2118,17200.0
2007-12-04 11:55:00,31.04,31.06,30.95,30.98,15200.0,20.2118,20.2248,20.1532,20.1727,15200.0
2007-12-04 12:00:00,30.98,31.15,30.97,31.15,27800.0,20.1727,20.2834,20.1662,20.2834,27800.0
2007-12-04 12:05:00,31.15,31.24,31.15,31.23,35400.0,20.2834,20.342,20.2834,20.3355,35400.0
2007-12-04 12:10:00,31.23,31.23,31.09,31.09,37600.0,20.3355,20.3355,20.2444,20.2444,37600.0
2007-12-04 12:15:00,31.1,31.19,31.1,31.11,31200.0,20.2509,20.3095,20.2509,20.2574,31200.0
2007-12-04 12:20:00,31.13,31.13,31.09,31.13,268800.0,20.2704,20.2704,20.2444,20.2704,268800.0
2007-12-04 12:25:00,31.13,31.21,31.11,31.19,15600.0,20.2704,20.3225,20.2574,20.3095,15600.0
2007-12-04 12:30:00,31.19,31.2,31.13,31.15,15200.0,20.3095,20.316,20.2704,20.2834,15200.0
2007-12-04 12:35:00,31.17,31.19,31.13,31.14,11600.0,20.2965,20.3095,20.2704,20.2769,11600.0
2007-12-04 12:40:00,31.12,31.17,31.11,31.16,6800.0,20.2639,20.2965,20.2574,20.2899,6800.0
2007-12-04 12:45:00,31.15,31.22,31.13,31.22,16800.0,20.2834,20.329,20.2704,20.329,16800.0
2007-12-04 12:50:00,31.23,31.23,31.18,31.19,10800.0,20.3355,20.3355,20.303,20.3095,10800.0
2007-12-04 12:55:00,31.18,31.2,31.17,31.2,7400.0,20.303,20.316,20.2965,20.316,7400.0
2007-12-04 13:00:00,31.2,31.25,31.18,31.24,15400.0,20.316,20.3486,20.303,20.342,15400.0
2007-12-04 13:05:00,31.23,31.23,31.14,31.16,11800.0,20.3355,20.3355,20.2769,20.2899,11800.0
2007-12-04 13:10:00,31.16,31.18,31.16,31.16,12000.0,20.2899,20.303,20.2899,20.2899,12000.0
2007-12-04 13:15:00,31.18,31.2,31.14,31.17,28600.0,20.303,20.316,20.2769,20.2965,28600.0
2007-12-04 13:20:00,31.16,31.17,31.14,31.17,18400.0,20.2899,20.2965,20.2769,20.2965,18400.0
2007-12-04 13:25:00,31.16,31.17,31.1,31.12,15200.0,20.2899,20.2965,20.2509,20.2639,15200.0
2007-12-04 13:30:00,31.12,31.14,31.1,31.14,15800.0,20.2639,20.2769,20.2509,20.2769,15800.0
2007-12-04 13:35:00,31.15,31.15,31.1,31.14,23600.0,20.2834,20.2834,20.2509,20.2769,23600.0
2007-12-04 13:40:00,31.14,31.18,31.11,31.18,32000.0,20.2769,20.303,20.2574,20.303,32000.0
2007-12-04 13:45:00,31.18,31.18,31.16,31.17,14400.0,20.303,20.303,20.2899,20.2965,14400.0
2007-12-04 13:50:00,31.17,31.18,31.07,31.08,68800.0,20.2965,20.303,20.2313,20.2379,68800.0
2007-12-04 13:55:00,31.07,31.09,31.0,31.04,54400.0,20.2313,20.2444,20.1858,20.2118,54400.0
2007-12-04 14:00:00,31.04,31.06,30.99,31.0,50400.0,20.2118,20.2248,20.1793,20.1858,50400.0
2007-12-04 14:05:00,31.04,31.07,31.0,31.03,26800.0,20.2118,20.2313,20.1858,20.2053,26800.0
2007-12-04 14:10:00,31.04,31.05,30.98,31.02,27000.0,20.2118,20.2183,20.1727,20.1988,27000.0
2007-12-04 14:15:00,31.02,31.03,30.98,30.99,20200.0,20.1988,20.2053,20.1727,20.1793,20200.0
2007-12-04 14:20:00,31.0,31.02,30.97,30.99,30400.0,20.1858,20.1988,20.1662,20.1793,30400.0
2007-12-04 14:25:00,30.97,31.0,30.92,30.95,63400.0,20.1662,20.1858,20.1337,20.1532,63400.0
2007-12-04 14:30:00,30.97,30.98,30.96,30.98,14400.0,20.1662,20.1727,20.1597,20.1727,14400.0
2007-12-04 14:35:00,30.98,31.0,30.92,30.92,34800.0,20.1727,20.1858,20.1337,20.1337,34800.0
2007-12-04 14:40:00,30.92,30.96,30.91,30.92,24200.0,20.1337,20.1597,20.1272,20.1337,24200.0
2007-12-04 14:45:00,30.92,30.97,30.91,30.93,55600.0,20.1337,20.1662,20.1272,20.1402,55600.0
2007-12-04 14:50:00,30.94,30.98,30.92,30.95,100800.0,20.1467,20.1727,20.1337,20.1532,100800.0
2007-12-04 14:55:00,30.95,30.95,30.91,30.93,64000.0,20.1532,20.1532,20.1272,20.1402,64000.0
2007-12-04 15:00:00,30.93,30.94,30.89,30.91,46000.0,20.1402,20.1467,20.1141,20.1272,46000.0
2007-12-04 15:05:00,30.92,31.13,30.88,30.93,97200.0,20.1337,20.2704,20.1076,20.1402,97200.0
2007-12-04 15:10:00,30.93,30.98,30.92,30.94,53600.0,20.1402,20.1727,20.1337,20.1467,53600.0
2007-12-04 15:15:00,30.93,30.93,30.9,30.93,63400.0,20.1402,20.1402,20.1206,20.1402,63400.0
2007-12-04 15:20:00,30.93,30.98,30.91,30.96,67000.0,20.1402,20.1727,20.1272,20.1597,67000.0
2007-12-04 15:25:00,30.97,30.98,30.9,30.93,78200.0,20.1662,20.1727,20.1206,20.1402,78200.0
2007-12-04 15:30:00,30.93,30.95,30.9,30.95,61000.0,20.1402,20.1532,20.1206,20.1532,61000.0
2007-12-04 15:35:00,30.95,30.97,30.89,30.89,70200.0,20.1532,20.1662,20.1141,20.1141,70200.0
2007-12-04 15:40:00,30.89,30.89,30.81,30.86,148600.0,20.1141,20.1141,20.062,20.0946,148600.0
2007-12-04 15:45:00,30.86,30.86,30.77,30.78,115400.0,20.0946,20.0946,20.036,20.0425,115400.0
2007-12-04 15:50:00,30.78,30.79,30.75,30.79,136000.0,20.0425,20.049,20.023,20.049,136000.0
2007-12-04 15:55:00,30.79,30.81,30.74,30.75,211800.0,20.049,20.062,20.0165,20.023,211800.0
2007-12-05 09:30:00,31.0,31.28,30.98,31.13,115000.0,20.1858,20.3681,20.1727,20.2704,115000.0
2007-12-05 09:35:00,31.15,31.15,31.04,31.11,50000.0,20.2834,20.2834,20.2118,20.2574,50000.0
2007-12-05 09:40:00,31.11,31.17,31.0,31.11,28600.0,20.2574,20.2965,20.1858,20.2574,28600.0
2007-12-05 09:45:00,31.12,31.22,31.09,31.1,23800.0,20.2639,20.329,20.2444,20.2509,23800.0
2007-12-05 09:50:00,31.1,31.16,31.05,31.08,28600.0,20.2509,20.2899,20.2183,20.2379,28600.0
2007-12-05 09:55:00,31.08,31.12,31.06,31.08,21400.0,20.2379,20.2639,20.2248,20.2379,21400.0
2007-12-05 10:00:00,31.08,31.17,31.02,31.15,49600.0,20.2379,20.2965,20.1988,20.2834,49600.0
2007-12-05 10:05:00,31.14,31.14,31.0,31.03,20400.0,20.2769,20.2769,20.1858,20.2053,20400.0
2007-12-05 10:10:00,31.03,31.05,30.98,31.0,19600.0,20.2053,20.2183,20.1727,20.1858,19600.0
2007-12-05 10:15:00,31.0,31.02,30.99,31.0,10600.0,20.1858,20.1988,20.1793,20.1858,10600.0
2007-12-05 10:20:00,31.0,31.0,30.92,30.93,23400.0,20.1858,20.1858,20.1337,20.1402,23400.0
2007-12-05 10:25:00,30.93,30.99,30.93,30.99,14000.0,20.1402,20.1793,20.1402,20.1793,14000.0
2007-12-05 10:30:00,30.99,30.99,30.9,30.92,42200.0,20.1793,20.1793,20.1206,20.1337,42200.0
2007-12-05 10:35:00,30.92,31.0,30.92,30.92,32400.0,20.1337,20.1858,20.1337,20.1337,32400.0
2007-12-05 10:40:00,30.93,30.99,30.93,30.96,28000.0,20.1402,20.1793,20.1402,20.1597,28000.0
2007-12-05 10:45:00,30.95,31.0,30.94,30.98,16600.0,20.1532,20.1858,20.1467,20.1727,16600.0
2007-12-05 10:50:00,30.97,31.02,30.96,31.0,53600.0,20.1662,20.1988,20.1597,20.1858,53600.0
2007-12-05 10:55:00,30.99,31.02,30.97,31.02,33800.0,20.1793,20.1988,20.1662,20.1988,33800.0
2007-12-05 11:00:00,31.02,31.11,31.0,31.09,35400.0,20.1988,20.2574,20.1858,20.2444,35400.0
2007-12-05 11:05:00,31.09,31.14,31.08,31.13,19600.0,20.2444,20.2769,20.2379,20.2704,19600.0
2007-12-05 11:10:00,31.13,31.24,31.13,31.23,32000.0,20.2704,20.342,20.2704,20.3355,32000.0
2007-12-05 11:15:00,31.22,31.25,31.22,31.25,17200.0,20.329,20.3486,20.329,20.3486,17200.0
2007-12-05 11:20:00,31.25,31.28,31.21,31.26,29800.0,20.3486,20.3681,20.3225,20.3551,29800.0
2007-12-05 11:25:00,31.25,31.33,31.24,31.31,20400.0,20.3486,20.4006,20.342,20.3876,20400.0
2007-12-05 11:30:00,31.32,31.35,31.31,31.31,25000.0,20.3941,20.4137,20.3876,20.3876,25000.0
2007-12-05 11:35:00,31.31,31.31,31.28,31.31,13000.0,20.3876,20.3876,20.3681,20.3876,13000.0
2007-12-05 11:40:00,31.3,31.43,31.3,31.41,47800.0,20.3811,20.4658,20.3811,20.4527,47800.0
2007-12-05 11:45:00,31.41,31.46,31.36,31.38,30000.0,20.4527,20.4853,20.4202,20.4332,30000.0
2007-12-05 11:50:00,31.39,31.4,31.36,31.36,23200.0,20.4397,20.4462,20.4202,20.4202,23200.0
2007-12-05 11:55:00,31.36,31.38,31.33,31.38,12600.0,20.4202,20.4332,20.4006,20.4332,12600.0
2007-12-05 12:00:00,31.38,31.43,31.35,31.38,26800.0,20.4332,20.4658,20.4137,20.4332,26800.0
2007-12-05 12:05:00,31.37,31.42,31.36,31.36,31400.0,20.4267,20.4592,20.4202,20.4202,31400.0
2007-12-05 12:10:00,31.36,31.36,31.32,31.34,23000.0,20.4202,20.4202,20.3941,20.4072,23000.0
2007-12-05 12:15:00,31.34,31.36,31.32,31.35,11400.0,20.4072,20.4202,20.3941,20.4137,11400.0
2007-12-05 12:20:00,31.32,31.32,31.28,31.29,7000.0,20.3941,20.3941,20.3681,20.3746,7000.0
2007-12-05 12:25:00,31.29,31.33,31.29,31.3,16400.0,20.3746,20.4006,20.3746,20.3811,16400.0
2007-12-05 12:30:00,31.29,31.3,31.29,31.29,11600.0,20.3746,20.3811,20.3746,20.3746,11600.0
2007-12-05 12:35:00,31.28,31.31,31.27,31.27,12000.0,20.3681,20.3876,20.3616,20.3616,12000.0
2007-12-05 12:40:00,31.27,31.31,31.26,31.26,30600.0,20.3616,20.3876,20.3551,20.3551,30600.0
2007-12-05 12:45:00,31.27,31.29,31.27,31.28,7400.0,20.3616,20.3746,20.3616,20.3681,7400.0
2007-12-05 12:50:00,31.29,31.29,31.15,31.16,28200.0,20.3746,20.3746,20.2834,20.2899,28200.0
2007-12-05 12:55:00,31.14,31.14,30.99,31.12,52400.0,20.2769,20.2769,20.1793,20.2639,52400.0
2007-12-05 13:00:00,31.11,31.16,31.1,31.11,27200.0,20.2574,20.2899,20.2509,20.2574,27200.0
2007-12-05 13:05:00,31.11,31.13,31.02,31.02,26000.0,20.2574,20.2704,20.1988,20.1988,26000.0
2007-12-05 13:10:00,31.0,31.11,30.98,31.11,31400.0,20.1858,20.2574,20.1727,20.2574,31400.0
2007-12-05 13:15:00,31.1,31.1,30.97,31.0,24600.0,20.2509,20.2509,20.1662,20.1858,24600.0
2007-12-05 13:20:00,30.98,31.09,30.98,31.05,20400.0,20.1727,20.2444,20.1727,20.2183,20400.0
2007-12-05 13:25:00,31.07,31.12,31.05,31.09,16600.0,20.2313,20.2639,20.2183,20.2444,16600.0
2007-12-05 13:30:00,31.09,31.2,31.09,31.2,23600.0,20.2444,20.316,20.2444,20.316,23600.0
2007-12-05 13:35:00,31.18,31.24,31.18,31.18,17200.0,20.303,20.342,20.303,20.303,17200.0
2007-12-05 13:40:00,31.18,31.21,31.17,31.18,9000.0,20.303,20.3225,20.2965,20.303,9000.0
2007-12-05 13:45:00,31.18,31.23,31.16,31.2,24800.0,20.303,20.3355,20.2899,20.316,24800.0
2007-12-05 13:50:00,31.21,31.25,31.18,31.23,16200.0,20.3225,20.3486,20.303,20.3355,16200.0
2007-12-05 13:55:00,31.23,31.26,31.22,31.22,12400.0,20.3355,20.3551,20.329,20.329,12400.0
2007-12-05 14:00:00,31.22,31.29,31.22,31.29,14400.0,20.329,20.3746,20.329,20.3746,14400.0
2007-12-05 14:05:00,31.28,31.31,31.27,31.31,21600.0,20.3681,20.3876,20.3616,20.3876,21600.0
2007-12-05 14:10:00,31.3,31.31,31.25,31.25,10800.0,20.3811,20.3876,20.3486,20.3486,10800.0
2007-12-05 14:15:00,31.25,31.25,31.22,31.24,16000.0,20.3486,20.3486,20.329,20.342,16000.0
2007-12-05 14:20:00,31.22,31.24,31.02,31.08,52800.0,20.329,20.342,20.1988,20.2379,52800.0
2007-12-05 14:25:00,31.08,31.12,31.05,31.11,22200.0,20.2379,20.2639,20.2183,20.2574,22200.0
2007-12-05 14:30:00,31.09,31.21,31.08,31.21,22000.0,20.2444,20.3225,20.2379,20.3225,22000.0
2007-12-05 14:35:00,31.21,31.22,31.17,31.2,16400.0,20.3225,20.329,20.2965,20.316,16400.0
2007-12-05 14:40:00,31.18,31.23,31.15,31.17,36600.0,20.303,20.3355,20.2834,20.2965,36600.0
2007-12-05 14:45:00,31.18,31.21,31.17,31.2,26200.0,20.303,20.3225,20.2965,20.316,26200.0
2007-12-05 14:50:00,31.19,31.19,31.06,31.08,35400.0,20.3095,20.3095,20.2248,20.2379,35400.0
2007-12-05 14:55:00,31.08,31.16,31.06,31.13,39600.0,20.2379,20.2899,20.2248,20.2704,39600.0
2007-12-05 15:00:00,31.13,31.13,31.1,31.1,31000.0,20.2704,20.2704,20.2509,20.2509,31000.0
2007-12-05 15:05:00,31.1,31.11,31.07,31.09,44800.0,20.2509,20.2574,20.2313,20.2444,44800.0
2007-12-05 15:10:00,31.1,31.17,31.1,31.15,86600.0,20.2509,20.2965,20.2509,20.2834,86600.0
2007-12-05 15:15:00,31.14,31.18,31.1,31.17,53200.0,20.2769,20.303,20.2509,20.2965,53200.0
2007-12-05 15:20:00,31.17,31.18,31.11,31.13,60000.0,20.2965,20.303,20.2574,20.2704,60000.0
2007-12-05 15:25:00,31.13,31.15,31.1,31.13,42000.0,20.2704,20.2834,20.2509,20.2704,42000.0
2007-12-05 15:30:00,31.13,31.14,31.1,31.12,39600.0,20.2704,20.2769,20.2509,20.2639,39600.0
2007-12-05 15:35:00,31.13,31.25,31.12,31.23,61000.0,20.2704,20.3486,20.2639,20.3355,61000.0
2007-12-05 15:40:00,31.23,31.28,31.16,31.26,55600.0,20.3355,20.3681,20.2899,20.3551,55600.0
2007-12-05 15:45:00,31.25,31.25,31.16,31.21,58800.0,20.3486,20.3486,20.2899,20.3225,58800.0
2007-12-05 15:50:00,31.21,31.25,31.2,31.22,52800.0,20.3225,20.3486,20.316,20.329,52800.0
2007-12-05 15:55:00,31.22,31.27,31.18,31.25,132200.0,20.329,20.3616,20.303,20.3486,132200.0
2007-12-06 09:30:00,31.22,31.22,31.03,31.1,33000.0,20.329,20.329,20.2053,20.2509,33000.0
2007-12-06 09:35:00,31.12,31.24,31.05,31.22,26200.0,20.2639,20.342,20.2183,20.329,26200.0
2007-12-06 09:40:00,31.21,31.29,31.17,31.19,38200.0,20.3225,20.3746,20.2965,20.3095,38200.0
2007-12-06 09:45:00,31.2,31.3,31.18,31.25,25400.0,20.316,20.3811,20.303,20.3486,25400.0
2007-12-06 09:50:00,31.25,31.28,31.15,31.27,30600.0,20.3486,20.3681,20.2834,20.3616,30600.0
2007-12-06 09:55:00,31.27,31.36,31.22,31.25,25400.0,20.3616,20.4202,20.329,20.3486,25400.0
2007-12-06 10:00:00,31.27,31.36,31.25,31.36,20800.0,20.3616,20.4202,20.3486,20.4202,20800.0
2007-12-06 10:05:00,31.38,31.38,31.27,31.35,22200.0,20.4332,20.4332,20.3616,20.4137,22200.0
2007-12-06 10:10:00,31.35,31.4,31.3,31.32,28400.0,20.4137,20.4462,20.3811,20.3941,28400.0
2007-12-06 10:15:00,31.34,31.39,31.27,31.27,10800.0,20.4072,20.4397,20.3616,20.3616,10800.0
2007-12-06 10:20:00,31.27,31.35,31.25,31.28,25000.0,20.3616,20.4137,20.3486,20.3681,25000.0
2007-12-06 10:25:00,31.27,31.33,31.24,31.25,23400.0,20.3616,20.4006,20.342,20.3486,23400.0
2007-12-06 10:30:00,31.25,31.25,31.15,31.18,35200.0,20.3486,20.3486,20.2834,20.303,35200.0
2007-12-06 10:35:00,31.18,31.18,31.12,31.15,52600.0,20.303,20.303,20.2639,20.2834,52600.0
2007-12-06 10:40:00,31.15,31.2,31.13,31.2,55600.0,20.2834,20.316,20.2704,20.316,55600.0
2007-12-06 10:45:00,31.2,31.25,31.2,31.24,15600.0,20.316,20.3486,20.316,20.342,15600.0
2007-12-06 10:50:00,31.24,31.26,31.21,31.25,15000.0,20.342,20.3551,20.3225,20.3486,15000.0
2007-12-06 10:55:00,31.26,31.26,31.21,31.24,15200.0,20.3551,20.3551,20.3225,20.342,15200.0
2007-12-06 11:00:00,31.25,31.25,31.17,31.17,12400.0,20.3486,20.3486,20.2965,20.2965,12400.0
2007-12-06 11:05:00,31.18,31.27,31.17,31.24,14600.0,20.303,20.3616,20.2965,20.342,14600.0
2007-12-06 11:10:00,31.24,31.28,31.18,31.27,23800.0,20.342,20.3681,20.303,20.3616,23800.0
2007-12-06 11:15:00,31.28,31.32,31.27,31.31,11400.0,20.3681,20.3941,20.3616,20.3876,11400.0
2007-12-06 11:20:00,31.31,31.32,31.27,31.3,47800.0,20.3876,20.3941,20.3616,20.3811,47800.0
2007-12-06 11:25:00,31.29,31.32,31.29,31.3,8600.0,20.3746,20.3941,20.3746,20.3811,8600.0
2007-12-06 11:30:00,31.29,31.3,31.27,31.28,12000.0,20.3746,20.3811,20.3616,20.3681,12000.0
2007-12-06 11:35:00,31.28,31.28,31.25,31.26,16400.0,20.3681,20.3681,20.3486,20.3551,16400.0
2007-12-06 11:40:00,31.25,31.29,31.25,31.25,36600.0,20.3486,20.3746,20.3486,20.3486,36600.0
2007-12-06 11:45:00,31.25,31.3,31.25,31.26,15600.0,20.3486,20.3811,20.3486,20.3551,15600.0
2007-12-06 11:50:00,31.27,31.28,31.21,31.22,17400.0,20.3616,20.3681,20.3225,20.329,17400.0
2007-12-06 11:55:00,31.22,31.3,31.19,31.28,52400.0,20.329,20.3811,20.3095,20.3681,52400.0
2007-12-06 12:00:00,31.29,31.3,31.26,31.29,33200.0,20.3746,20.3811,20.3551,20.3746,33200.0
2007-12-06 12:05:00,31.29,31.3,31.25,31.27,31600.0,20.3746,20.3811,20.3486,20.3616,31600.0
2007-12-06 12:10:00,31.28,31.29,31.26,31.29,37000.0,20.3681,20.3746,20.3551,20.3746,37000.0
2007-12-06 12:15:00,31.28,31.29,31.27,31.28,12800.0,20.3681,20.3746,20.3616,20.3681,12800.0
2007-12-06 12:20:00,31.28,31.3,31.27,31.27,14200.0,20.3681,20.3811,20.3616,20.3616,14200.0
2007-12-06 12:25:00,31.27,31.29,31.25,31.28,37000.0,20.3616,20.3746,20.3486,20.3681,37000.0
2007-12-06 12:30:00,31.27,31.28,31.25,31.28,26000.0,20.3616,20.3681,20.3486,20.3681,26000.0
2007-12-06 12:35:00,31.28,31.29,31.27,31.29,23200.0,20.3681,20.3746,20.3616,20.3746,23200.0
2007-12-06 12:40:00,31.29,31.29,31.24,31.25,13800.0,20.3746,20.3746,20.342,20.3486,13800.0
2007-12-06 12:45:00,31.25,31.29,31.25,31.28,9600.0,20.3486,20.3746,20.3486,20.3681,9600.0
2007-12-06 12:50:00,31.27,31.28,31.24,31.28,14200.0,20.3616,20.3681,20.342,20.3681,14200.0
2007-12-06 12:55:00,31.28,31.32,31.27,31.31,11200.0,20.3681,20.3941,20.3616,20.3876,11200.0
2007-12-06 13:00:00,31.32,31.35,31.31,31.35,16800.0,20.3941,20.4137,20.3876,20.4137,16800.0
2007-12-06 13:05:00,31.34,31.35,31.31,31.31,14200.0,20.4072,20.4137,20.3876,20.3876,14200.0
2007-12-06 13:10:00,31.31,31.31,31.22,31.23,25000.0,20.3876,20.3876,20.329,20.3355,25000.0
2007-12-06 13:15:00,31.22,31.23,31.06,31.06,62400.0,20.329,20.3355,20.2248,20.2248,62400.0
2007-12-06 13:20:00,31.06,31.09,31.02,31.04,66400.0,20.2248,20.2444,20.1988,20.2118,66400.0
2007-12-06 13:25:00,31.04,31.05,31.0,31.01,53400.0,20.2118,20.2183,20.1858,20.1923,53400.0
2007-12-06 13:30:00,31.0,31.01,30.92,30.92,42400.0,20.1858,20.1923,20.1337,20.1337,42400.0
2007-12-06 13:35:00,30.92,30.96,30.9,30.95,55200.0,20.1337,20.1597,20.1206,20.1532,55200.0
2007-12-06 13:40:00,30.93,31.04,30.93,31.03,37600.0,20.1402,20.2118,20.1402,20.2053,37600.0
2007-12-06 13:45:00,31.04,31.04,30.96,30.98,26400.0,20.2118,20.2118,20.1597,20.1727,26400.0
2007-12-06 13:50:00,30.98,31.0,30.97,30.99,23400.0,20.1727,20.1858,20.1662,20.1793,23400.0
2007-12-06 13:55:00,30.99,30.99,30.9,30.92,35800.0,20.1793,20.1793,20.1206,20.1337,35800.0
2007-12-06 14:00:00,30.93,30.96,30.92,30.93,29000.0,20.1402,20.1597,20.1337,20.1402,29000.0
2007-12-06 14:05:00,30.93,31.05,30.93,31.04,53800.0,20.1402,20.2183,20.1402,20.2118,53800.0
2007-12-06 14:10:00,31.03,31.06,31.01,31.04,34200.0,20.2053,20.2248,20.1923,20.2118,34200.0
2007-12-06 14:15:00,31.04,31.14,31.04,31.12,31800.0,20.2118,20.2769,20.2118,20.2639,31800.0
2007-12-06 14:20:00,31.14,31.14,31.09,31.1,25000.0,20.2769,20.2769,20.2444,20.2509,25000.0
2007-12-06 14:25:00,31.1,31.14,31.08,31.14,29200.0,20.2509,20.2769,20.2379,20.2769,29200.0
2007-12-06 14:30:00,31.13,31.21,31.13,31.17,41400.0,20.2704,20.3225,20.2704,20.2965,41400.0
2007-12-06 14:35:00,31.18,31.21,31.13,31.18,24600.0,20.303,20.3225,20.2704,20.303,24600.0
2007-12-06 14:40:00,31.17,31.24,31.17,31.24,25200.0,20.2965,20.342,20.2965,20.342,25200.0
2007-12-06 14:45:00,31.24,31.25,31.23,31.24,29200.0,20.342,20.3486,20.3355,20.342,29200.0
2007-12-06 14:50:00,31.24,31.26,31.22,31.23,30800.0,20.342,20.3551,20.329,20.3355,30800.0
2007-12-06 14:55:00,31.22,31.24,31.2,31.21,19400.0,20.329,20.342,20.316,20.3225,19400.0
2007-12-06 15:00:00,31.21,31.29,31.2,31.27,67400.0,20.3225,20.3746,20.316,20.3616,67400.0
2007-12-06 15:05:00,31.26,31.36,31.25,31.31,59400.0,20.3551,20.4202,20.3486,20.3876,59400.0
2007-12-06 15:10:00,31.32,31.32,31.22,31.22,38000.0,20.3941,20.3941,20.329,20.329,38000.0
2007-12-06 15:15:00,31.22,31.29,31.17,31.17,32800.0,20.329,20.3746,20.2965,20.2965,32800.0
2007-12-06 15:20:00,31.18,31.23,31.18,31.23,61000.0,20.303,20.3355,20.303,20.3355,61000.0
2007-12-06 15:25:00,31.22,31.29,31.22,31.28,39800.0,20.329,20.3746,20.329,20.3681,39800.0
2007-12-06 15:30:00,31.28,31.28,31.23,31.26,25800.0,20.3681,20.3681,20.3355,20.3551,25800.0
2007-12-06 15:35:00,31.26,31.33,31.25,31.31,53800.0,20.3551,20.4006,20.3486,20.3876,53800.0
2007-12-06 15:40:00,31.31,31.35,31.3,31.34,79400.0,20.3876,20.4137,20.3811,20.4072,79400.0
2007-12-06 15:45:00,31.34,31.37,31.33,31.37,72200.0,20.4072,20.4267,20.4006,20.4267,72200.0
2007-12-06 15:50:00,31.36,31.43,31.33,31.34,118800.0,20.4202,20.4658,20.4006,20.4072,118800.0
2007-12-06 15:55:00,31.35,31.37,31.3,31.34,146400.0,20.4137,20.4267,20.3811,20.4072,146400.0
2007-12-07 09:30:00,31.34,31.38,31.06,31.33,204800.0,20.4072,20.4332,20.2248,20.4006,204800.0
2007-12-07 09:35:00,31.35,31.42,31.3,31.34,68600.0,20.4137,20.4592,20.3811,20.4072,68600.0
2007-12-07 09:40:00,31.35,31.36,31.29,31.32,45400.0,20.4137,20.4202,20.3746,20.3941,45400.0
2007-12-07 09:45:00,31.3,31.41,31.3,31.41,47000.0,20.3811,20.4527,20.3811,20.4527,47000.0
2007-12-07 09:50:00,31.41,31.43,31.4,31.43,33000.0,20.4527,20.4658,20.4462,20.4658,33000.0
2007-12-07 09:55:00,31.44,31.48,31.37,31.4,56200.0,20.4723,20.4983,20.4267,20.4462,56200.0
2007-12-07 10:00:00,31.4,31.45,31.34,31.42,41400.0,20.4462,20.4788,20.4072,20.4592,41400.0
2007-12-07 10:05:00,31.43,31.48,31.43,31.44,41400.0,20.4658,20.4983,20.4658,20.4723,41400.0
2007-12-07 10:10:00,31.45,31.47,31.39,31.42,41600.0,20.4788,20.4918,20.4397,20.4592,41600.0
2007-12-07 10:15:00,31.43,31.43,31.36,31.41,55200.0,20.4658,20.4658,20.4202,20.4527,55200.0
2007-12-07 10:20:00,31.41,31.41,31.3,31.3,53000.0,20.4527,20.4527,20.3811,20.3811,53000.0
2007-12-07 10:25:00,31.3,31.39,31.27,31.29,63200.0,20.3811,20.4397,20.3616,20.3746,63200.0
2007-12-07 10:30:00,31.29,31.3,31.21,31.23,75000.0,20.3746,20.3811,20.3225,20.3355,75000.0
2007-12-07 10:35:00,31.23,31.23,31.11,31.14,45800.0,20.3355,20.3355,20.2574,20.2769,45800.0
2007-12-07 10:40:00,31.14,31.15,31.1,31.11,31800.0,20.2769,20.2834,20.2509,20.2574,31800.0
2007-12-07 10:45:00,31.11,31.12,31.06,31.07,29000.0,20.2574,20.2639,20.2248,20.2313,29000.0
2007-12-07 10:50:00,31.07,31.08,31.0,31.01,41600.0,20.2313,20.2379,20.1858,20.1923,41600.0
2007-12-07 10:55:00,31.0,31.01,30.99,31.01,32600.0,20.1858,20.1923,20.1793,20.1923,32600.0
2007-12-07 11:00:00,31.0,31.07,30.99,31.03,36200.0,20.1858,20.2313,20.1793,20.2053,36200.0
2007-12-07 11:05:00,31.03,31.07,31.03,31.06,15600.0,20.2053,20.2313,20.2053,20.2248,15600.0
2007-12-07 11:10:00,31.06,31.09,31.03,31.07,34400.0,20.2248,20.2444,20.2053,20.2313,34400.0
2007-12-07 11:15:00,31.07,31.1,31.05,31.08,40800.0,20.2313,20.2509,20.2183,20.2379,40800.0
2007-12-07 11:20:00,31.08,31.09,31.08,31.08,117800.0,20.2379,20.2444,20.2379,20.2379,117800.0
2007-12-07 11:25:00,31.08,31.1,31.07,31.07,21800.0,20.2379,20.2509,20.2313,20.2313,21800.0
2007-12-07 11:30:00,31.08,31.17,31.08,31.17,29000.0,20.2379,20.2965,20.2379,20.2965,29000.0
2007-12-07 11:35:00,31.16,31.24,31.16,31.22,23600.0,20.2899,20.342,20.2899,20.329,23600.0
2007-12-07 11:40:00,31.22,31.24,31.22,31.24,17600.0,20.329,20.342,20.329,20.342,17600.0
2007-12-07 11:45:00,31.24,31.29,31.23,31.29,46600.0,20.342,20.3746,20.3355,20.3746,46600.0
2007-12-07 11:50:00,31.28,31.31,31.27,31.29,47000.0,20.3681,20.3876,20.3616,20.3746,47000.0
2007-12-07 11:55:00,31.29,31.3,31.28,31.29,11200.0,20.3746,20.3811,20.3681,20.3746,11200.0
2007-12-07 12:00:00,31.29,31.29,31.28,31.29,25800.0,20.3746,20.3746,20.3681,20.3746,25800.0
2007-12-07 12:05:00,31.28,31.29,31.28,31.28,15800.0,20.3681,20.3746,20.3681,20.3681,15800.0
2007-12-07 12:10:00,31.28,31.3,31.26,31.28,62400.0,20.3681,20.3811,20.3551,20.3681,62400.0
2007-12-07 12:15:00,31.29,31.39,31.28,31.38,87800.0,20.3746,20.4397,20.3681,20.4332,87800.0
2007-12-07 12:20:00,31.39,31.42,31.36,31.36,37800.0,20.4397,20.4592,20.4202,20.4202,37800.0
2007-12-07 12:25:00,31.38,31.38,31.31,31.32,19400.0,20.4332,20.4332,20.3876,20.3941,19400.0
2007-12-07 12:30:00,31.33,31.33,31.29,31.29,12600.0,20.4006,20.4006,20.3746,20.3746,12600.0
2007-12-07 12:35:00,31.29,31.3,31.28,31.3,19200.0,20.3746,20.3811,20.3681,20.3811,19200.0
2007-12-07 12:40:00,31.29,31.29,31.27,31.27,12800.0,20.3746,20.3746,20.3616,20.3616,12800.0
2007-12-07 12:45:00,31.27,31.29,31.27,31.28,11200.0,20.3616,20.3746,20.3616,20.3681,11200.0
2007-12-07 12:50:00,31.27,31.28,31.27,31.28,13400.0,20.3616,20.3681,20.3616,20.3681,13400.0
2007-12-07 12:55:00,31.27,31.27,31.24,31.24,11000.0,20.3616,20.3616,20.342,20.342,11000.0
2007-12-07 13:00:00,31.24,31.24,31.23,31.24,16400.0,20.342,20.342,20.3355,20.342,16400.0
2007-12-07 13:05:00,31.23,31.25,31.23,31.24,20000.0,20.3355,20.3486,20.3355,20.342,20000.0
2007-12-07 13:10:00,31.24,31.28,31.24,31.27,30400.0,20.342,20.3681,20.342,20.3616,30400.0
2007-12-07 13:15:00,31.27,31.27,31.22,31.24,66000.0,20.3616,20.3616,20.329,20.342,66000.0
2007-12-07 13:20:00,31.25,31.25,31.2,31.21,40600.0,20.3486,20.3486,20.316,20.3225,40600.0
2007-12-07 13:25:00,31.2,31.2,31.08,31.11,44000.0,20.316,20.316,20.2379,20.2574,44000.0
2007-12-07 13:30:00,31.12,31.14,31.09,31.11,24400.0,20.2639,20.2769,20.2444,20.2574,24400.0
2007-12-07 13:35:00,31.1,31.11,31.06,31.07,18400.0,20.2509,20.2574,20.2248,20.2313,18400.0
2007-12-07 13:40:00,31.07,31.13,31.06,31.13,25800.0,20.2313,20.2704,20.2248,20.2704,25800.0
2007-12-07 13:45:00,31.13,31.16,31.12,31.13,17600.0,20.2704,20.2899,20.2639,20.2704,17600.0
2007-12-07 13:50:00,31.13,31.13,31.09,31.1,17400.0,20.2704,20.2704,20.2444,20.2509,17400.0
2007-12-07 13:55:00,31.11,31.15,31.1,31.15,9800.0,20.2574,20.2834,20.2509,20.2834,9800.0
2007-12-07 14:00:00,31.14,31.17,31.14,31.15,13600.0,20.2769,20.2965,20.2769,20.2834,13600.0
2007-12-07 14:05:00,31.16,31.16,31.06,31.1,29000.0,20.2899,20.2899,20.2248,20.2509,29000.0
2007-12-07 14:10:00,31.1,31.11,31.04,31.06,21200.0,20.2509,20.2574,20.2118,20.2248,21200.0
2007-12-07 14:15:00,31.06,31.07,31.02,31.03,14600.0,20.2248,20.2313,20.1988,20.2053,14600.0
2007-12-07 14:20:00,31.03,31.03,31.0,31.02,23800.0,20.2053,20.2053,20.1858,20.1988,23800.0
2007-12-07 14:25:00,31.02,31.03,30.99,31.02,39800.0,20.1988,20.2053,20.1793,20.1988,39800.0
2007-12-07 14:30:00,31.03,31.04,31.01,31.02,32800.0,20.2053,20.2118,20.1923,20.1988,32800.0
2007-12-07 14:35:00,31.0,31.04,31.0,31.03,15800.0,20.1858,20.2118,20.1858,20.2053,15800.0
2007-12-07 14:40:00,31.03,31.04,31.02,31.03,30200.0,20.2053,20.2118,20.1988,20.2053,30200.0
2007-12-07 14:45:00,31.03,31.03,30.98,31.02,28400.0,20.2053,20.2053,20.1727,20.1988,28400.0
2007-12-07 14:50:00,31.03,31.03,30.97,30.97,24600.0,20.2053,20.2053,20.1662,20.1662,24600.0
2007-12-07 14:55:00,30.97,31.01,30.93,30.98,43200.0,20.1662,20.1923,20.1402,20.1727,43200.0
2007-12-07 15:00:00,30.99,31.01,30.98,30.99,35600.0,20.1793,20.1923,20.1727,20.1793,35600.0
2007-12-07 15:05:00,30.99,31.09,30.99,31.02,35800.0,20.1793,20.2444,20.1793,20.1988,35800.0
2007-12-07 15:10:00,31.02,31.05,30.97,31.01,124000.0,20.1988,20.2183,20.1662,20.1923,124000.0
2007-12-07 15:15:00,31.01,31.01,30.95,30.97,66400.0,20.1923,20.1923,20.1532,20.1662,66400.0
2007-12-07 15:20:00,30.97,30.99,30.93,30.99,54000.0,20.1662,20.1793,20.1402,20.1793,54000.0
2007-12-07 15:25:00,30.99,31.0,30.92,30.96,59000.0,20.1793,20.1858,20.1337,20.1597,59000.0
2007-12-07 15:30:00,30.97,30.97,30.87,30.88,40000.0,20.1662,20.1662,20.1011,20.1076,40000.0
2007-12-07 15:35:00,30.88,30.93,30.85,30.92,43800.0,20.1076,20.1402,20.0881,20.1337,43800.0
2007-12-07 15:40:00,30.93,30.93,30.86,30.89,38800.0,20.1402,20.1402,20.0946,20.1141,38800.0
2007-12-07 15:45:00,30.89,30.92,30.85,30.86,81800.0,20.1141,20.1337,20.0881,20.0946,81800.0
2007-12-07 15:50:00,30.86,30.86,30.79,30.81,116200.0,20.0946,20.0946,20.049,20.062,116200.0
2007-12-07 15:55:00,30.81,30.84,30.79,30.79,145600.0,20.062,20.0816,20.049,20.049,145600.0
2007-12-10 09:30:00,30.88,31.07,30.88,31.01,148800.0,20.1076,20.2313,20.1076,20.1923,148800.0
2007-12-10 09:35:00,31.01,31.09,30.97,31.0,53400.0,20.1923,20.2444,20.1662,20.1858,53400.0
2007-12-10 09:40:00,31.02,31.07,30.97,31.06,64800.0,20.1988,20.2313,20.1662,20.2248,64800.0
2007-12-10 09:45:00,31.06,31.17,31.02,31.15,65600.0,20.2248,20.2965,20.1988,20.2834,65600.0
2007-12-10 09:50:00,31.17,31.26,31.16,31.21,45000.0,20.2965,20.3551,20.2899,20.3225,45000.0
2007-12-10 09:55:00,31.21,31.25,31.18,31.24,82200.0,20.3225,20.3486,20.303,20.342,82200.0
2007-12-10 10:00:00,31.24,31.33,31.17,31.22,95200.0,20.342,20.4006,20.2965,20.329,95200.0
2007-12-10 10:05:00,31.24,31.35,31.24,31.35,47200.0,20.342,20.4137,20.342,20.4137,47200.0
2007-12-10 10:10:00,31.35,31.4,31.34,31.38,48800.0,20.4137,20.4462,20.4072,20.4332,48800.0
2007-12-10 10:15:00,31.36,31.37,31.29,31.34,46400.0,20.4202,20.4267,20.3746,20.4072,46400.0
2007-12-10 10:20:00,31.33,31.4,31.33,31.36,41800.0,20.4006,20.4462,20.4006,20.4202,41800.0
2007-12-10 10:25:00,31.37,31.37,31.26,31.26,29000.0,20.4267,20.4267,20.3551,20.3551,29000.0
2007-12-10 10:30:00,31.25,31.31,31.25,31.3,36000.0,20.3486,20.3876,20.3486,20.3811,36000.0
2007-12-10 10:35:00,31.29,31.3,31.24,31.26,34600.0,20.3746,20.3811,20.342,20.3551,34600.0
2007-12-10 10:40:00,31.25,31.32,31.25,31.27,25600.0,20.3486,20.3941,20.3486,20.3616,25600.0
2007-12-10 10:45:00,31.25,31.31,31.23,31.31,41600.0,20.3486,20.3876,20.3355,20.3876,41600.0
2007-12-10 10:50:00,31.3,31.35,31.29,31.29,25800.0,20.3811,20.4137,20.3746,20.3746,25800.0
2007-12-10 10:55:00,31.3,31.34,31.29,31.32,32000.0,20.3811,20.4072,20.3746,20.3941,32000.0
2007-12-10 11:00:00,31.33,31.37,31.3,31.36,34800.0,20.4006,20.4267,20.3811,20.4202,34800.0
2007-12-10 11:05:00,31.36,31.38,31.32,31.36,38000.0,20.4202,20.4332,20.3941,20.4202,38000.0
2007-12-10 11:10:00,31.36,31.39,31.36,31.36,29400.0,20.4202,20.4397,20.4202,20.4202,29400.0
2007-12-10 11:15:00,31.36,31.43,31.36,31.39,34800.0,20.4202,20.4658,20.4202,20.4397,34800.0
2007-12-10 11:20:00,31.39,31.39,31.25,31.25,209600.0,20.4397,20.4397,20.3486,20.3486,209600.0
2007-12-10 11:25:00,31.25,31.25,31.22,31.23,29200.0,20.3486,20.3486,20.329,20.3355,29200.0
2007-12-10 11:30:00,31.23,31.24,31.18,31.2,40000.0,20.3355,20.342,20.303,20.316,40000.0
2007-12-10 11:35:00,31.2,31.21,31.18,31.18,21400.0,20.316,20.3225,20.303,20.303,21400.0
2007-12-10 11:40:00,31.18,31.21,31.18,31.19,24200.0,20.303,20.3225,20.303,20.3095,24200.0
2007-12-10 11:45:00,31.18,31.18,31.11,31.13,28400.0,20.303,20.303,20.2574,20.2704,28400.0
2007-12-10 11:50:00,31.13,31.2,31.13,31.2,19000.0,20.2704,20.316,20.2704,20.316,19000.0
2007-12-10 11:55:00,31.2,31.2,31.18,31.18,26800.0,20.316,20.316,20.303,20.303,26800.0
2007-12-10 12:00:00,31.18,31.18,31.18,31.18,34800.0,20.303,20.303,20.303,20.303,34800.0
2007-12-10 12:05:00,31.18,31.2,31.18,31.18,33600.0,20.303,20.316,20.303,20.303,33600.0
2007-12-10 12:10:00,31.18,31.2,31.18,31.19,21800.0,20.303,20.316,20.303,20.3095,21800.0
2007-12-10 12:15:00,31.19,31.2,31.18,31.19,21000.0,20.3095,20.316,20.303,20.3095,21000.0
2007-12-10 12:20:00,31.19,31.2,31.18,31.2,31800.0,20.3095,20.316,20.303,20.316,31800.0
2007-12-10 12:25:00,31.19,31.24,31.19,31.24,40400.0,20.3095,20.342,20.3095,20.342,40400.0
2007-12-10 12:30:00,31.23,31.26,31.22,31.25,32800.0,20.3355,20.3551,20.329,20.3486,32800.0
2007-12-10 12:35:00,31.25,31.27,31.21,31.23,89800.0,20.3486,20.3616,20.3225,20.3355,89800.0
2007-12-10 12:40:00,31.23,31.27,31.23,31.25,82800.0,20.3355,20.3616,20.3355,20.3486,82800.0
2007-12-10 12:45:00,31.24,31.24,31.22,31.23,50400.0,20.342,20.342,20.329,20.3355,50400.0
2007-12-10 12:50:00,31.23,31.23,31.2,31.22,21000.0,20.3355,20.3355,20.316,20.329,21000.0
2007-12-10 12:55:00,31.21,31.23,31.18,31.18,43400.0,20.3225,20.3355,20.303,20.303,43400.0
2007-12-10 13:00:00,31.18,31.19,31.17,31.18,12400.0,20.303,20.3095,20.2965,20.303,12400.0
2007-12-10 13:05:00,31.18,31.18,31.15,31.17,20400.0,20.303,20.303,20.2834,20.2965,20400.0
2007-12-10 13:10:00,31.17,31.18,31.16,31.18,17200.0,20.2965,20.303,20.2899,20.303,17200.0
2007-12-10 13:15:00,31.17,31.28,31.17,31.28,33600.0,20.2965,20.3681,20.2965,20.3681,33600.0
2007-12-10 13:20:00,31.27,31.29,31.24,31.24,25400.0,20.3616,20.3746,20.342,20.342,25400.0
2007-12-10 13:25:00,31.24,31.24,31.18,31.18,22000.0,20.342,20.342,20.303,20.303,22000.0
2007-12-10 13:30:00,31.18,31.19,31.17,31.18,22600.0,20.303,20.3095,20.2965,20.303,22600.0
2007-12-10 13:35:00,31.18,31.21,31.18,31.21,20600.0,20.303,20.3225,20.303,20.3225,20600.0
2007-12-10 13:40:00,31.23,31.24,31.21,31.21,29400.0,20.3355,20.342,20.3225,20.3225,29400.0
2007-12-10 13:45:00,31.22,31.27,31.18,31.27,74200.0,20.329,20.3616,20.303,20.3616,74200.0
2007-12-10 13:50:00,31.27,31.27,31.2,31.2,27000.0,20.3616,20.3616,20.316,20.316,27000.0
2007-12-10 13:55:00,31.2,31.21,31.2,31.21,20400.0,20.316,20.3225,20.316,20.3225,20400.0
2007-12-10 14:00:00,31.21,31.25,31.18,31.22,32400.0,20.3225,20.3486,20.303,20.329,32400.0
2007-12-10 14:05:00,31.22,31.22,31.2,31.2,31600.0,20.329,20.329,20.316,20.316,31600.0
2007-12-10 14:10:00,31.21,31.21,31.17,31.17,39200.0,20.3225,20.3225,20.2965,20.2965,39200.0
2007-12-10 14:15:00,31.17,31.17,31.15,31.16,24800.0,20.2965,20.2965,20.2834,20.2899,24800.0
2007-12-10 14:20:00,31.16,31.19,31.16,31.18,17600.0,20.2899,20.3095,20.2899,20.303,17600.0
2007-12-10 14:25:00,31.18,31.18,31.15,31.18,24600.0,20.303,20.303,20.2834,20.303,24600.0
2007-12-10 14:30:00,31.17,31.18,31.17,31.18,22200.0,20.2965,20.303,20.2965,20.303,22200.0
2007-12-10 14:35:00,31.18,31.18,31.17,31.18,28200.0,20.303,20.303,20.2965,20.303,28200.0
2007-12-10 14:40:00,31.18,31.23,31.18,31.21,24000.0,20.303,20.3355,20.303,20.3225,24000.0
2007-12-10 14:45:00,31.22,31.27,31.22,31.23,33800.0,20.329,20.3616,20.329,20.3355,33800.0
2007-12-10 14:50:00,31.23,31.24,31.13,31.13,41000.0,20.3355,20.342,20.2704,20.2704,41000.0
2007-12-10 14:55:00,31.15,31.15,31.03,31.1,65600.0,20.2834,20.2834,20.2053,20.2509,65600.0
2007-12-10 15:00:00,31.11,31.16,31.09,31.13,54800.0,20.2574,20.2899,20.2444,20.2704,54800.0
2007-12-10 15:05:00,31.13,31.21,31.11,31.18,95200.0,20.2704,20.3225,20.2574,20.303,95200.0
2007-12-10 15:10:00,31.16,31.23,31.16,31.2,49000.0,20.2899,20.3355,20.2899,20.316,49000.0
2007-12-10 15:15:00,31.2,31.23,31.19,31.21,38400.0,20.316,20.3355,20.3095,20.3225,38400.0
2007-12-10 15:20:00,31.21,31.24,31.21,31.24,48600.0,20.3225,20.342,20.3225,20.342,48600.0
2007-12-10 15:25:00,31.24,31.25,31.18,31.18,95400.0,20.342,20.3486,20.303,20.303,95400.0
2007-12-10 15:30:00,31.18,31.2,31.13,31.2,79600.0,20.303,20.316,20.2704,20.316,79600.0
2007-12-10 15:35:00,31.19,31.24,31.18,31.2,32200.0,20.3095,20.342,20.303,20.316,32200.0
2007-12-10 15:40:00,31.2,31.24,31.17,31.23,64600.0,20.316,20.342,20.2965,20.3355,64600.0
2007-12-10 15:45:00,31.23,31.23,31.21,31.23,37600.0,20.3355,20.3355,20.3225,20.3355,37600.0
2007-12-10 15:50:00,31.23,31.24,31.21,31.23,87600.0,20.3355,20.342,20.3225,20.3355,87600.0
2007-12-10 15:55:00,31.23,31.23,31.18,31.23,118400.0,20.3355,20.3355,20.303,20.3355,118400.0
2007-12-11 09:30:00,31.35,31.48,31.28,31.31,80200.0,20.4137,20.4983,20.3681,20.3876,80200.0
2007-12-11 09:35:00,31.3,31.3,30.93,30.98,96200.0,20.3811,20.3811,20.1402,20.1727,96200.0
2007-12-11 09:40:00,31.0,31.18,31.0,31.17,41400.0,20.1858,20.303,20.1858,20.2965,41400.0
2007-12-11 09:45:00,31.17,31.23,31.17,31.2,34400.0,20.2965,20.3355,20.2965,20.316,34400.0
2007-12-11 09:50:00,31.18,31.38,31.17,31.35,90000.0,20.303,20.4332,20.2965,20.4137,90000.0
2007-12-11 09:55:00,31.34,31.4,31.3,31.35,79000.0,20.4072,20.4462,20.3811,20.4137,79000.0
2007-12-11 10:00:00,31.34,31.37,31.25,31.29,48000.0,20.4072,20.4267,20.3486,20.3746,48000.0
2007-12-11 10:05:00,31.3,31.35,31.27,31.34,47200.0,20.3811,20.4137,20.3616,20.4072,47200.0
2007-12-11 10:10:00,31.35,31.38,31.32,31.36,27200.0,20.4137,20.4332,20.3941,20.4202,27200.0
2007-12-11 10:15:00,31.36,31.37,31.32,31.35,26400.0,20.4202,20.4267,20.3941,20.4137,26400.0
2007-12-11 10:20:00,31.36,31.36,31.3,31.31,44400.0,20.4202,20.4202,20.3811,20.3876,44400.0
2007-12-11 10:25:00,31.3,31.36,31.26,31.31,55200.0,20.3811,20.4202,20.3551,20.3876,55200.0
2007-12-11 10:30:00,31.31,31.33,31.28,31.29,34000.0,20.3876,20.4006,20.3681,20.3746,34000.0
2007-12-11 10:35:00,31.29,31.31,31.25,31.26,21200.0,20.3746,20.3876,20.3486,20.3551,21200.0
2007-12-11 10:40:00,31.26,31.34,31.19,31.32,40200.0,20.3551,20.4072,20.3095,20.3941,40200.0
2007-12-11 10:45:00,31.32,31.32,31.18,31.21,37600.0,20.3941,20.3941,20.303,20.3225,37600.0
2007-12-11 10:50:00,31.21,31.21,31.17,31.18,19000.0,20.3225,20.3225,20.2965,20.303,19000.0
2007-12-11 10:55:00,31.18,31.27,31.18,31.22,31200.0,20.303,20.3616,20.303,20.329,31200.0
2007-12-11 11:00:00,31.22,31.22,31.15,31.16,27200.0,20.329,20.329,20.2834,20.2899,27200.0
2007-12-11 11:05:00,31.16,31.21,31.15,31.18,29200.0,20.2899,20.3225,20.2834,20.303,29200.0
2007-12-11 11:10:00,31.17,31.22,31.17,31.21,23000.0,20.2965,20.329,20.2965,20.3225,23000.0
2007-12-11 11:15:00,31.21,31.23,31.16,31.17,22800.0,20.3225,20.3355,20.2899,20.2965,22800.0
2007-12-11 11:20:00,31.17,31.2,31.16,31.2,20000.0,20.2965,20.316,20.2899,20.316,20000.0
2007-12-11 11:25:00,31.2,31.21,31.13,31.13,60000.0,20.316,20.3225,20.2704,20.2704,60000.0
2007-12-11 11:30:00,31.13,31.14,31.11,31.11,17200.0,20.2704,20.2769,20.2574,20.2574,17200.0
2007-12-11 11:35:00,31.12,31.12,31.05,31.06,18800.0,20.2639,20.2639,20.2183,20.2248,18800.0
2007-12-11 11:40:00,31.06,31.08,31.05,31.06,23600.0,20.2248,20.2379,20.2183,20.2248,23600.0
2007-12-11 11:45:00,31.06,31.11,31.06,31.11,15000.0,20.2248,20.2574,20.2248,20.2574,15000.0
2007-12-11 11:50:00,31.11,31.11,31.08,31.08,25400.0,20.2574,20.2574,20.2379,20.2379,25400.0
2007-12-11 11:55:00,31.09,31.09,31.04,31.07,28600.0,20.2444,20.2444,20.2118,20.2313,28600.0
2007-12-11 12:00:00,31.06,31.07,31.03,31.06,27200.0,20.2248,20.2313,20.2053,20.2248,27200.0
2007-12-11 12:05:00,31.06,31.09,31.04,31.08,14400.0,20.2248,20.2444,20.2118,20.2379,14400.0
2007-12-11 12:10:00,31.09,31.09,31.06,31.06,11800.0,20.2444,20.2444,20.2248,20.2248,11800.0
2007-12-11 12:15:00,31.06,31.1,31.05,31.09,27000.0,20.2248,20.2509,20.2183,20.2444,27000.0
2007-12-11 12:20:00,31.09,31.17,31.07,31.16,32800.0,20.2444,20.2965,20.2313,20.2899,32800.0
2007-12-11 12:25:00,31.16,31.16,31.11,31.13,19400.0,20.2899,20.2899,20.2574,20.2704,19400.0
2007-12-11 12:30:00,31.13,31.17,31.11,31.17,16400.0,20.2704,20.2965,20.2574,20.2965,16400.0
2007-12-11 12:35:00,31.17,31.25,31.17,31.25,15600.0,20.2965,20.3486,20.2965,20.3486,15600.0
2007-12-11 12:40:00,31.25,31.28,31.24,31.27,20400.0,20.3486,20.3681,20.342,20.3616,20400.0
2007-12-11 12:45:00,31.27,31.29,31.25,31.28,15000.0,20.3616,20.3746,20.3486,20.3681,15000.0
2007-12-11 12:50:00,31.28,31.3,31.27,31.29,15400.0,20.3681,20.3811,20.3616,20.3746,15400.0
2007-12-11 12:55:00,31.29,31.31,31.28,31.3,8800.0,20.3746,20.3876,20.3681,20.3811,8800.0
2007-12-11 13:00:00,31.3,31.32,31.28,31.29,16400.0,20.3811,20.3941,20.3681,20.3746,16400.0
2007-12-11 13:05:00,31.29,31.32,31.29,31.32,24400.0,20.3746,20.3941,20.3746,20.3941,24400.0
2007-12-11 13:10:00,31.32,31.36,31.3,31.31,52800.0,20.3941,20.4202,20.3811,20.3876,52800.0
2007-12-11 13:15:00,31.31,31.31,31.27,31.3,50400.0,20.3876,20.3876,20.3616,20.3811,50400.0
2007-12-11 13:20:00,31.31,31.42,31.31,31.42,23400.0,20.3876,20.4592,20.3876,20.4592,23400.0
2007-12-11 13:25:00,31.42,31.42,31.33,31.37,42200.0,20.4592,20.4592,20.4006,20.4267,42200.0
2007-12-11 13:30:00,31.36,31.36,31.3,31.32,15400.0,20.4202,20.4202,20.3811,20.3941,15400.0
2007-12-11 13:35:00,31.33,31.36,31.32,31.36,20400.0,20.4006,20.4202,20.3941,20.4202,20400.0
2007-12-11 13:40:00,31.36,31.4,31.36,31.4,15400.0,20.4202,20.4462,20.4202,20.4462,15400.0
2007-12-11 13:45:00,31.41,31.49,31.4,31.47,27200.0,20.4527,20.5048,20.4462,20.4918,27200.0
2007-12-11 13:50:00,31.47,31.49,31.36,31.41,34000.0,20.4918,20.5048,20.4202,20.4527,34000.0
2007-12-11 13:55:00,31.41,31.49,31.41,31.49,27000.0,20.4527,20.5048,20.4527,20.5048,27000.0
2007-12-11 14:00:00,31.48,31.48,31.43,31.44,25400.0,20.4983,20.4983,20.4658,20.4723,25400.0
2007-12-11 14:05:00,31.43,31.45,31.38,31.43,52800.0,20.4658,20.4788,20.4332,20.4658,52800.0
2007-12-11 14:10:00,31.43,31.55,31.43,31.51,46200.0,20.4658,20.5439,20.4658,20.5179,46200.0
2007-12-11 14:15:00,31.52,31.55,30.85,30.93,142400.0,20.5244,20.5439,20.0881,20.1402,142400.0
2007-12-11 14:20:00,31.04,31.04,30.51,30.59,135400.0,20.2118,20.2118,19.8667,19.9188,135400.0
2007-12-11 14:25:00,30.59,30.72,30.5,30.58,157800.0,19.9188,20.0034,19.8602,19.9123,157800.0
2007-12-11 14:30:00,30.59,30.68,30.55,30.65,123000.0,19.9188,19.9774,19.8927,19.9579,123000.0
2007-12-11 14:35:00,30.66,30.67,30.47,30.6,169400.0,19.9644,19.9709,19.8407,19.9253,169400.0
2007-12-11 14:40:00,30.59,30.61,30.45,30.52,114800.0,19.9188,19.9318,19.8276,19.8732,114800.0
2007-12-11 14:45:00,30.51,30.59,30.47,30.53,73400.0,19.8667,19.9188,19.8407,19.8797,73400.0
2007-12-11 14:50:00,30.53,30.6,30.49,30.6,48200.0,19.8797,19.9253,19.8537,19.9253,48200.0
2007-12-11 14:55:00,30.6,30.64,30.52,30.54,72800.0,19.9253,19.9513,19.8732,19.8862,72800.0
2007-12-11 15:00:00,30.55,30.56,30.45,30.55,175800.0,19.8927,19.8993,19.8276,19.8927,175800.0
2007-12-11 15:05:00,30.55,30.6,30.52,30.57,93800.0,19.8927,19.9253,19.8732,19.9058,93800.0
2007-12-11 15:10:00,30.57,30.59,30.47,30.5,78600.0,19.9058,19.9188,19.8407,19.8602,78600.0
2007-12-11 15:15:00,30.52,30.6,30.4,30.4,150600.0,19.8732,19.9253,19.7951,19.7951,150600.0
2007-12-11 15:20:00,30.4,30.43,30.35,30.41,108000.0,19.7951,19.8146,19.7625,19.8016,108000.0
2007-12-11 15:25:00,30.41,30.46,30.39,30.42,95600.0,19.8016,19.8341,19.7886,19.8081,95600.0
2007-12-11 15:30:00,30.42,30.49,30.36,30.36,154200.0,19.8081,19.8537,19.769,19.769,154200.0
2007-12-11 15:35:00,30.37,30.39,30.24,30.25,127200.0,19.7755,19.7886,19.6909,19.6974,127200.0
2007-12-11 15:40:00,30.25,30.26,30.1,30.11,249400.0,19.6974,19.7039,19.5997,19.6062,249400.0
2007-12-11 15:45:00,30.11,30.12,30.02,30.05,313600.0,19.6062,19.6127,19.5476,19.5672,313600.0
2007-12-11 15:50:00,30.05,30.23,30.04,30.21,316400.0,19.5672,19.6844,19.5607,19.6714,316400.0
2007-12-11 15:55:00,30.22,30.28,30.19,30.26,712800.0,19.6779,19.7169,19.6583,19.7039,712800.0
2007-12-12 09:30:00,30.61,30.95,30.6,30.95,200400.0,19.9318,20.1532,19.9253,20.1532,200400.0
2007-12-12 09:35:00,30.91,31.09,30.9,31.0,105800.0,20.1272,20.2444,20.1206,20.1858,105800.0
2007-12-12 09:40:00,31.0,31.09,30.89,31.04,102000.0,20.1858,20.2444,20.1141,20.2118,102000.0
2007-12-12 09:45:00,31.04,31.15,30.9,30.99,123000.0,20.2118,20.2834,20.1206,20.1793,123000.0
2007-12-12 09:50:00,30.96,31.27,30.96,31.21,123800.0,20.1597,20.3616,20.1597,20.3225,123800.0
2007-12-12 09:55:00,31.23,31.32,31.17,31.31,74800.0,20.3355,20.3941,20.2965,20.3876,74800.0
2007-12-12 10:00:00,31.29,31.3,31.11,31.11,62600.0,20.3746,20.3811,20.2574,20.2574,62600.0
2007-12-12 10:05:00,31.1,31.18,31.05,31.06,39400.0,20.2509,20.303,20.2183,20.2248,39400.0
2007-12-12 10:10:00,31.06,31.29,31.06,31.24,60800.0,20.2248,20.3746,20.2248,20.342,60800.0
2007-12-12 10:15:00,31.24,31.38,31.24,31.34,55200.0,20.342,20.4332,20.342,20.4072,55200.0
2007-12-12 10:20:00,31.34,31.39,31.31,31.33,57200.0,20.4072,20.4397,20.3876,20.4006,57200.0
2007-12-12 10:25:00,31.33,31.33,31.24,31.3,42600.0,20.4006,20.4006,20.342,20.3811,42600.0
2007-12-12 10:30:00,31.3,31.31,31.24,31.24,58600.0,20.3811,20.3876,20.342,20.342,58600.0
2007-12-12 10:35:00,31.25,31.25,31.17,31.19,48400.0,20.3486,20.3486,20.2965,20.3095,48400.0
2007-12-12 10:40:00,31.18,31.23,31.16,31.17,48600.0,20.303,20.3355,20.2899,20.2965,48600.0
2007-12-12 10:45:00,31.18,31.22,30.95,30.96,46200.0,20.303,20.329,20.1532,20.1597,46200.0
2007-12-12 10:50:00,30.96,31.03,30.94,31.01,24400.0,20.1597,20.2053,20.1467,20.1923,24400.0
2007-12-12 10:55:00,31.03,31.03,30.96,30.96,25000.0,20.2053,20.2053,20.1597,20.1597,25000.0
2007-12-12 11:00:00,30.95,31.06,30.95,31.05,29400.0,20.1532,20.2248,20.1532,20.2183,29400.0
2007-12-12 11:05:00,31.05,31.11,31.03,31.08,24800.0,20.2183,20.2574,20.2053,20.2379,24800.0
2007-12-12 11:10:00,31.1,31.14,31.0,31.04,49600.0,20.2509,20.2769,20.1858,20.2118,49600.0
2007-12-12 11:15:00,31.04,31.04,30.92,30.96,56600.0,20.2118,20.2118,20.1337,20.1597,56600.0
2007-12-12 11:20:00,30.95,30.96,30.82,30.83,62600.0,20.1532,20.1597,20.0686,20.0751,62600.0
2007-12-12 11:25:00,30.83,30.88,30.79,30.79,49000.0,20.0751,20.1076,20.049,20.049,49000.0
2007-12-12 11:30:00,30.8,31.04,30.78,31.03,46800.0,20.0555,20.2118,20.0425,20.2053,46800.0
2007-12-12 11:35:00,31.04,31.17,31.03,31.16,39200.0,20.2118,20.2965,20.2053,20.2899,39200.0
2007-12-12 11:40:00,31.16,31.2,31.14,31.17,26200.0,20.2899,20.316,20.2769,20.2965,26200.0
2007-12-12 11:45:00,31.18,31.2,31.14,31.16,36200.0,20.303,20.316,20.2769,20.2899,36200.0
2007-12-12 11:50:00,31.17,31.17,31.09,31.17,26000.0,20.2965,20.2965,20.2444,20.2965,26000.0
2007-12-12 11:55:00,31.16,31.17,31.08,31.11,26800.0,20.2899,20.2965,20.2379,20.2574,26800.0
2007-12-12 12:00:00,31.11,31.14,31.11,31.13,19000.0,20.2574,20.2769,20.2574,20.2704,19000.0
2007-12-12 12:05:00,31.11,31.13,31.01,31.05,54000.0,20.2574,20.2704,20.1923,20.2183,54000.0
2007-12-12 12:10:00,31.04,31.05,30.98,30.98,26600.0,20.2118,20.2183,20.1727,20.1727,26600.0
2007-12-12 12:15:00,30.98,30.98,30.92,30.95,44600.0,20.1727,20.1727,20.1337,20.1532,44600.0
2007-12-12 12:20:00,30.95,31.0,30.95,30.98,22800.0,20.1532,20.1858,20.1532,20.1727,22800.0
2007-12-12 12:25:00,30.97,31.0,30.95,30.95,18000.0,20.1662,20.1858,20.1532,20.1532,18000.0
2007-12-12 12:30:00,30.96,30.97,30.86,30.89,36400.0,20.1597,20.1662,20.0946,20.1141,36400.0
2007-12-12 12:35:00,30.9,30.9,30.8,30.86,25400.0,20.1206,20.1206,20.0555,20.0946,25400.0
2007-12-12 12:40:00,30.86,30.89,30.77,30.82,37600.0,20.0946,20.1141,20.036,20.0686,37600.0
2007-12-12 12:45:00,30.79,30.81,30.71,30.76,45200.0,20.049,20.062,19.9969,20.0295,45200.0
2007-12-12 12:50:00,30.75,30.82,30.74,30.82,32200.0,20.023,20.0686,20.0165,20.0686,32200.0
2007-12-12 12:55:00,30.82,30.9,30.82,30.9,25800.0,20.0686,20.1206,20.0686,20.1206,25800.0
2007-12-12 13:00:00,30.9,30.9,30.76,30.81,32600.0,20.1206,20.1206,20.0295,20.062,32600.0
2007-12-12 13:05:00,30.82,30.86,30.8,30.86,25600.0,20.0686,20.0946,20.0555,20.0946,25600.0
2007-12-12 13:10:00,30.86,30.92,30.85,30.9,35000.0,20.0946,20.1337,20.0881,20.1206,35000.0
2007-12-12 13:15:00,30.89,30.9,30.77,30.84,28600.0,20.1141,20.1206,20.036,20.0816,28600.0
2007-12-12 13:20:00,30.86,30.86,30.79,30.81,27000.0,20.0946,20.0946,20.049,20.062,27000.0
2007-12-12 13:25:00,30.81,30.84,30.74,30.76,14800.0,20.062,20.0816,20.0165,20.0295,14800.0
2007-12-12 13:30:00,30.76,30.84,30.73,30.75,20000.0,20.0295,20.0816,20.01,20.023,20000.0
2007-12-12 13:35:00,30.75,30.86,30.75,30.86,19000.0,20.023,20.0946,20.023,20.0946,19000.0
2007-12-12 13:40:00,30.88,30.96,30.85,30.85,38000.0,20.1076,20.1597,20.0881,20.0881,38000.0
2007-12-12 13:45:00,30.86,30.88,30.8,30.85,32000.0,20.0946,20.1076,20.0555,20.0881,32000.0
2007-12-12 13:50:00,30.85,30.86,30.77,30.78,30200.0,20.0881,20.0946,20.036,20.0425,30200.0
2007-12-12 13:55:00,30.79,30.86,30.76,30.84,20400.0,20.049,20.0946,20.0295,20.0816,20400.0
2007-12-12 14:00:00,30.84,30.84,30.77,30.81,31000.0,20.0816,20.0816,20.036,20.062,31000.0
2007-12-12 14:05:00,30.8,30.88,30.8,30.85,22800.0,20.0555,20.1076,20.0555,20.0881,22800.0
2007-12-12 14:10:00,30.85,30.85,30.79,30.84,28600.0,20.0881,20.0881,20.049,20.0816,28600.0
2007-12-12 14:15:00,30.83,30.83,30.8,30.8,14800.0,20.0751,20.0751,20.0555,20.0555,14800.0
2007-12-12 14:20:00,30.8,30.8,30.65,30.68,65400.0,20.0555,20.0555,19.9579,19.9774,65400.0
2007-12-12 14:25:00,30.68,30.72,30.63,30.63,33200.0,19.9774,20.0034,19.9448,19.9448,33200.0
2007-12-12 14:30:00,30.62,30.62,30.57,30.61,50600.0,19.9383,19.9383,19.9058,19.9318,50600.0
2007-12-12 14:35:00,30.61,30.62,30.54,30.59,50200.0,19.9318,19.9383,19.8862,19.9188,50200.0
2007-12-12 14:40:00,30.59,30.6,30.54,30.58,43400.0,19.9188,19.9253,19.8862,19.9123,43400.0
2007-12-12 14:45:00,30.58,30.6,30.54,30.57,34800.0,19.9123,19.9253,19.8862,19.9058,34800.0
2007-12-12 14:50:00,30.57,30.61,30.54,30.56,35200.0,19.9058,19.9318,19.8862,19.8993,35200.0
2007-12-12 14:55:00,30.56,30.66,30.47,30.48,66600.0,19.8993,19.9644,19.8407,19.8472,66600.0
2007-12-12 15:00:00,30.48,30.48,30.25,30.3,166400.0,19.8472,19.8472,19.6974,19.73,166400.0
2007-12-12 15:05:00,30.31,30.38,30.31,30.36,83600.0,19.7365,19.782,19.7365,19.769,83600.0
2007-12-12 15:10:00,30.36,30.37,30.2,30.2,131800.0,19.769,19.7755,19.6648,19.6648,131800.0
2007-12-12 15:15:00,30.2,30.2,30.05,30.2,113800.0,19.6648,19.6648,19.5672,19.6648,113800.0
2007-12-12 15:20:00,30.18,30.25,30.13,30.13,68800.0,19.6518,19.6974,19.6193,19.6193,68800.0
2007-12-12 15:25:00,30.14,30.27,30.13,30.24,85200.0,19.6258,19.7104,19.6193,19.6909,85200.0
2007-12-12 15:30:00,30.24,30.27,30.16,30.21,108200.0,19.6909,19.7104,19.6388,19.6714,108200.0
2007-12-12 15:35:00,30.2,30.25,30.04,30.21,165400.0,19.6648,19.6974,19.5607,19.6714,165400.0
2007-12-12 15:40:00,30.22,30.31,30.2,30.29,109000.0,19.6779,19.7365,19.6648,19.7234,109000.0
2007-12-12 15:45:00,30.29,30.53,30.28,30.49,155400.0,19.7234,19.8797,19.7169,19.8537,155400.0
2007-12-12 15:50:00,30.48,30.6,30.47,30.56,131400.0,19.8472,19.9253,19.8407,19.8993,131400.0
2007-12-12 15:55:00,30.58,30.6,30.53,30.55,158000.0,19.9123,19.9253,19.8797,19.8927,158000.0
2007-12-13 09:30:00,30.33,30.63,30.33,30.56,81200.0,19.7495,19.9448,19.7495,19.8993,81200.0
2007-12-13 09:35:00,30.56,30.57,30.42,30.45,37800.0,19.8993,19.9058,19.8081,19.8276,37800.0
2007-12-13 09:40:00,30.45,30.45,30.25,30.31,90200.0,19.8276,19.8276,19.6974,19.7365,90200.0
2007-12-13 09:45:00,30.28,30.34,30.12,30.21,73600.0,19.7169,19.756,19.6127,19.6714,73600.0
2007-12-13 09:50:00,30.18,30.28,30.18,30.25,61000.0,19.6518,19.7169,19.6518,19.6974,61000.0
2007-12-13 09:55:00,30.27,30.42,30.2,30.4,94200.0,19.7104,19.8081,19.6648,19.7951,94200.0
2007-12-13 10:00:00,30.4,30.46,30.25,30.42,113600.0,19.7951,19.8341,19.6974,19.8081,113600.0
2007-12-13 10:05:00,30.42,30.46,30.34,30.46,90000.0,19.8081,19.8341,19.756,19.8341,90000.0
2007-12-13 10:10:00,30.46,30.59,30.45,30.46,71200.0,19.8341,19.9188,19.8276,19.8341,71200.0
2007-12-13 10:15:00,30.47,30.57,30.43,30.57,54600.0,19.8407,19.9058,19.8146,19.9058,54600.0
2007-12-13 10:20:00,30.57,30.67,30.57,30.6,60400.0,19.9058,19.9709,19.9058,19.9253,60400.0
2007-12-13 10:25:00,30.6,30.64,30.52,30.58,42600.0,19.9253,19.9513,19.8732,19.9123,42600.0
2007-12-13 10:30:00,30.56,30.63,30.5,30.53,89800.0,19.8993,19.9448,19.8602,19.8797,89800.0
2007-12-13 10:35:00,30.53,30.61,30.52,30.61,43000.0,19.8797,19.9318,19.8732,19.9318,43000.0
2007-12-13 10:40:00,30.61,30.68,30.61,30.66,114400.0,19.9318,19.9774,19.9318,19.9644,114400.0
2007-12-13 10:45:00,30.65,30.67,30.58,30.61,33400.0,19.9579,19.9709,19.9123,19.9318,33400.0
2007-12-13 10:50:00,30.62,30.64,30.56,30.58,24200.0,19.9383,19.9513,19.8993,19.9123,24200.0
2007-12-13 10:55:00,30.58,30.58,30.27,30.34,67800.0,19.9123,19.9123,19.7104,19.756,67800.0
2007-12-13 11:00:00,30.34,30.41,30.29,30.39,43000.0,19.756,19.8016,19.7234,19.7886,43000.0
2007-12-13 11:05:00,30.38,30.53,30.33,30.52,103600.0,19.782,19.8797,19.7495,19.8732,103600.0
2007-12-13 11:10:00,30.54,30.61,30.5,30.52,42600.0,19.8862,19.9318,19.8602,19.8732,42600.0
2007-12-13 11:15:00,30.53,30.59,30.49,30.55,34000.0,19.8797,19.9188,19.8537,19.8927,34000.0
2007-12-13 11:20:00,30.55,30.59,30.46,30.48,29800.0,19.8927,19.9188,19.8341,19.8472,29800.0
2007-12-13 11:25:00,30.46,30.64,30.45,30.61,33600.0,19.8341,19.9513,19.8276,19.9318,33600.0
2007-12-13 11:30:00,30.62,30.68,30.6,30.67,87600.0,19.9383,19.9774,19.9253,19.9709,87600.0
2007-12-13 11:35:00,30.65,30.75,30.65,30.73,79400.0,19.9579,20.023,19.9579,20.01,79400.0
2007-12-13 11:40:00,30.73,30.79,30.6,30.61,74800.0,20.01,20.049,19.9253,19.9318,74800.0
2007-12-13 11:45:00,30.61,30.64,30.53,30.61,37000.0,19.9318,19.9513,19.8797,19.9318,37000.0
2007-12-13 11:50:00,30.59,30.63,30.47,30.47,59000.0,19.9188,19.9448,19.8407,19.8407,59000.0
2007-12-13 11:55:00,30.46,30.5,30.43,30.46,36000.0,19.8341,19.8602,19.8146,19.8341,36000.0
2007-12-13 12:00:00,30.46,30.48,30.39,30.47,44800.0,19.8341,19.8472,19.7886,19.8407,44800.0
2007-12-13 12:05:00,30.47,30.61,30.47,30.6,30800.0,19.8407,19.9318,19.8407,19.9253,30800.0
2007-12-13 12:10:00,30.6,30.66,30.59,30.64,24200.0,19.9253,19.9644,19.9188,19.9513,24200.0
2007-12-13 12:15:00,30.64,30.65,30.63,30.65,21600.0,19.9513,19.9579,19.9448,19.9579,21600.0
2007-12-13 12:20:00,30.65,30.69,30.57,30.57,36200.0,19.9579,19.9839,19.9058,19.9058,36200.0
2007-12-13 12:25:00,30.58,30.59,30.56,30.58,11000.0,19.9123,19.9188,19.8993,19.9123,11000.0
2007-12-13 12:30:00,30.59,30.59,30.56,30.58,24400.0,19.9188,19.9188,19.8993,19.9123,24400.0
2007-12-13 12:35:00,30.58,30.59,30.56,30.57,32200.0,19.9123,19.9188,19.8993,19.9058,32200.0
2007-12-13 12:40:00,30.57,30.57,30.43,30.45,70400.0,19.9058,19.9058,19.8146,19.8276,70400.0
2007-12-13 12:45:00,30.46,30.49,30.44,30.45,32000.0,19.8341,19.8537,19.8211,19.8276,32000.0
2007-12-13 12:50:00,30.45,30.5,30.45,30.47,21600.0,19.8276,19.8602,19.8276,19.8407,21600.0
2007-12-13 12:55:00,30.47,30.49,30.43,30.47,20200.0,19.8407,19.8537,19.8146,19.8407,20200.0
2007-12-13 13:00:00,30.47,30.56,30.46,30.53,15200.0,19.8407,19.8993,19.8341,19.8797,15200.0
2007-12-13 13:05:00,30.53,30.6,30.5,30.59,21400.0,19.8797,19.9253,19.8602,19.9188,21400.0
2007-12-13 13:10:00,30.59,30.63,30.56,30.61,23800.0,19.9188,19.9448,19.8993,19.9318,23800.0
2007-12-13 13:15:00,30.6,30.61,30.48,30.51,52600.0,19.9253,19.9318,19.8472,19.8667,52600.0
2007-12-13 13:20:00,30.51,30.54,30.43,30.53,35400.0,19.8667,19.8862,19.8146,19.8797,35400.0
2007-12-13 13:25:00,30.53,30.58,30.51,30.54,31800.0,19.8797,19.9123,19.8667,19.8862,31800.0
2007-12-13 13:30:00,30.55,30.56,30.48,30.51,16800.0,19.8927,19.8993,19.8472,19.8667,16800.0
2007-12-13 13:35:00,30.51,30.58,30.48,30.48,24200.0,19.8667,19.9123,19.8472,19.8472,24200.0
2007-12-13 13:40:00,30.49,30.5,30.4,30.49,27200.0,19.8537,19.8602,19.7951,19.8537,27200.0
2007-12-13 13:45:00,30.49,30.54,30.47,30.51,33800.0,19.8537,19.8862,19.8407,19.8667,33800.0
2007-12-13 13:50:00,30.52,30.61,30.52,30.59,48200.0,19.8732,19.9318,19.8732,19.9188,48200.0
2007-12-13 13:55:00,30.59,30.6,30.56,30.59,19600.0,19.9188,19.9253,19.8993,19.9188,19600.0
2007-12-13 14:00:00,30.58,30.64,30.5,30.63,45600.0,19.9123,19.9513,19.8602,19.9448,45600.0
2007-12-13 14:05:00,30.63,30.69,30.61,30.67,39800.0,19.9448,19.9839,19.9318,19.9709,39800.0
2007-12-13 14:10:00,30.68,30.68,30.61,30.68,24400.0,19.9774,19.9774,19.9318,19.9774,24400.0
2007-12-13 14:15:00,30.67,30.74,30.65,30.73,49000.0,19.9709,20.0165,19.9579,20.01,49000.0
2007-12-13 14:20:00,30.73,30.88,30.73,30.84,57400.0,20.01,20.1076,20.01,20.0816,57400.0
2007-12-13 14:25:00,30.85,30.92,30.79,30.91,62600.0,20.0881,20.1337,20.049,20.1272,62600.0
2007-12-13 14:30:00,30.92,30.93,30.86,30.88,58200.0,20.1337,20.1402,20.0946,20.1076,58200.0
2007-12-13 14:35:00,30.88,30.89,30.8,30.81,46800.0,20.1076,20.1141,20.0555,20.062,46800.0
2007-12-13 14:40:00,30.81,30.87,30.8,30.85,29000.0,20.062,20.1011,20.0555,20.0881,29000.0
2007-12-13 14:45:00,30.85,30.87,30.76,30.78,68800.0,20.0881,20.1011,20.0295,20.0425,68800.0
2007-12-13 14:50:00,30.77,30.86,30.76,30.83,46800.0,20.036,20.0946,20.0295,20.0751,46800.0
2007-12-13 14:55:00,30.81,30.82,30.69,30.72,41600.0,20.062,20.0686,19.9839,20.0034,41600.0
2007-12-13 15:00:00,30.72,30.82,30.7,30.81,45800.0,20.0034,20.0686,19.9904,20.062,45800.0
2007-12-13 15:05:00,30.83,30.83,30.71,30.72,45200.0,20.0751,20.0751,19.9969,20.0034,45200.0
2007-12-13 15:10:00,30.71,30.71,30.61,30.61,54800.0,19.9969,19.9969,19.9318,19.9318,54800.0
2007-12-13 15:15:00,30.62,30.66,30.58,30.65,84200.0,19.9383,19.9644,19.9123,19.9579,84200.0
2007-12-13 15:20:00,30.65,30.75,30.65,30.68,58600.0,19.9579,20.023,19.9579,19.9774,58600.0
2007-12-13 15:25:00,30.68,30.86,30.64,30.85,90800.0,19.9774,20.0946,19.9513,20.0881,90800.0
2007-12-13 15:30:00,30.85,30.93,30.79,30.9,111800.0,20.0881,20.1402,20.049,20.1206,111800.0
2007-12-13 15:35:00,30.9,30.9,30.75,30.8,78600.0,20.1206,20.1206,20.023,20.0555,78600.0
2007-12-13 15:40:00,30.8,30.86,30.77,30.84,100400.0,20.0555,20.0946,20.036,20.0816,100400.0
2007-12-13 15:45:00,30.85,30.94,30.85,30.86,121400.0,20.0881,20.1467,20.0881,20.0946,121400.0
2007-12-13 15:50:00,30.86,30.97,30.8,30.91,130600.0,20.0946,20.1662,20.0555,20.1272,130600.0
2007-12-13 15:55:00,30.92,30.96,30.88,30.96,200000.0,20.1337,20.1597,20.1076,20.1597,200000.0
2007-12-14 09:30:00,30.75,30.81,30.66,30.68,67200.0,20.023,20.062,19.9644,19.9774,67200.0
2007-12-14 09:35:00,30.66,30.67,30.47,30.47,100400.0,19.9644,19.9709,19.8407,19.8407,100400.0
2007-12-14 09:40:00,30.46,30.48,30.35,30.4,112000.0,19.8341,19.8472,19.7625,19.7951,112000.0
2007-12-14 09:45:00,30.4,30.5,30.36,30.44,117800.0,19.7951,19.8602,19.769,19.8211,117800.0
2007-12-14 09:50:00,30.43,30.46,30.38,30.39,82400.0,19.8146,19.8341,19.782,19.7886,82400.0
2007-12-14 09:55:00,30.39,30.44,30.32,30.43,105800.0,19.7886,19.8211,19.743,19.8146,105800.0
2007-12-14 10:00:00,30.43,30.51,30.43,30.5,104000.0,19.8146,19.8667,19.8146,19.8602,104000.0
2007-12-14 10:05:00,30.5,30.54,30.43,30.46,100600.0,19.8602,19.8862,19.8146,19.8341,100600.0
2007-12-14 10:10:00,30.46,30.5,30.35,30.35,81800.0,19.8341,19.8602,19.7625,19.7625,81800.0
2007-12-14 10:15:00,30.35,30.43,30.31,30.41,87400.0,19.7625,19.8146,19.7365,19.8016,87400.0
2007-12-14 10:20:00,30.43,30.47,30.34,30.34,60200.0,19.8146,19.8407,19.756,19.756,60200.0
2007-12-14 10:25:00,30.35,30.45,30.31,30.42,44600.0,19.7625,19.8276,19.7365,19.8081,44600.0
2007-12-14 10:30:00,30.42,30.42,30.35,30.41,26800.0,19.8081,19.8081,19.7625,19.8016,26800.0
2007-12-14 10:35:00,30.4,30.47,30.39,30.44,44200.0,19.7951,19.8407,19.7886,19.8211,44200.0
2007-12-14 10:40:00,30.46,30.59,30.46,30.58,51000.0,19.8341,19.9188,19.8341,19.9123,51000.0
2007-12-14 10:45:00,30.59,30.69,30.59,30.68,61800.0,19.9188,19.9839,19.9188,19.9774,61800.0
2007-12-14 10:50:00,30.68,30.7,30.57,30.57,60800.0,19.9774,19.9904,19.9058,19.9058,60800.0
2007-12-14 10:55:00,30.57,30.68,30.56,30.68,20600.0,19.9058,19.9774,19.8993,19.9774,20600.0
2007-12-14 11:00:00,30.68,30.7,30.63,30.63,61400.0,19.9774,19.9904,19.9448,19.9448,61400.0
2007-12-14 11:05:00,30.63,30.63,30.56,30.56,34000.0,19.9448,19.9448,19.8993,19.8993,34000.0
2007-12-14 11:10:00,30.56,30.62,30.56,30.6,45200.0,19.8993,19.9383,19.8993,19.9253,45200.0
2007-12-14 11:15:00,30.6,30.63,30.56,30.62,22400.0,19.9253,19.9448,19.8993,19.9383,22400.0
2007-12-14 11:20:00,30.61,30.61,30.52,30.54,61800.0,19.9318,19.9318,19.8732,19.8862,61800.0
2007-12-14 11:25:00,30.55,30.55,30.5,30.5,9000.0,19.8927,19.8927,19.8602,19.8602,9000.0
2007-12-14 11:30:00,30.5,30.54,30.48,30.52,25200.0,19.8602,19.8862,19.8472,19.8732,25200.0
2007-12-14 11:35:00,30.51,30.51,30.48,30.5,17400.0,19.8667,19.8667,19.8472,19.8602,17400.0
2007-12-14 11:40:00,30.5,30.52,30.47,30.48,17000.0,19.8602,19.8732,19.8407,19.8472,17000.0
2007-12-14 11:45:00,30.49,30.49,30.4,30.41,24600.0,19.8537,19.8537,19.7951,19.8016,24600.0
2007-12-14 11:50:00,30.41,30.51,30.41,30.51,16600.0,19.8016,19.8667,19.8016,19.8667,16600.0
2007-12-14 11:55:00,30.52,30.52,30.43,30.47,26000.0,19.8732,19.8732,19.8146,19.8407,26000.0
2007-12-14 12:00:00,30.48,30.53,30.47,30.52,20000.0,19.8472,19.8797,19.8407,19.8732,20000.0
2007-12-14 12:05:00,30.53,30.53,30.5,30.52,6400.0,19.8797,19.8797,19.8602,19.8732,6400.0
2007-12-14 12:10:00,30.52,30.54,30.51,30.52,13000.0,19.8732,19.8862,19.8667,19.8732,13000.0
2007-12-14 12:15:00,30.52,30.52,30.45,30.48,41400.0,19.8732,19.8732,19.8276,19.8472,41400.0
2007-12-14 12:20:00,30.48,30.5,30.47,30.5,30000.0,19.8472,19.8602,19.8407,19.8602,30000.0
2007-12-14 12:25:00,30.5,30.5,30.36,30.41,36600.0,19.8602,19.8602,19.769,19.8016,36600.0
2007-12-14 12:30:00,30.41,30.45,30.36,30.37,41600.0,19.8016,19.8276,19.769,19.7755,41600.0
2007-12-14 12:35:00,30.38,30.44,30.38,30.43,28800.0,19.782,19.8211,19.782,19.8146,28800.0
2007-12-14 12:40:00,30.44,30.48,30.43,30.47,33200.0,19.8211,19.8472,19.8146,19.8407,33200.0
2007-12-14 12:45:00,30.47,30.47,30.45,30.46,15200.0,19.8407,19.8407,19.8276,19.8341,15200.0
2007-12-14 12:50:00,30.46,30.61,30.46,30.61,28400.0,19.8341,19.9318,19.8341,19.9318,28400.0
2007-12-14 12:55:00,30.6,30.62,30.58,30.58,14200.0,19.9253,19.9383,19.9123,19.9123,14200.0
2007-12-14 13:00:00,30.59,30.59,30.5,30.54,15200.0,19.9188,19.9188,19.8602,19.8862,15200.0
2007-12-14 13:05:00,30.52,30.53,30.5,30.53,11600.0,19.8732,19.8797,19.8602,19.8797,11600.0
2007-12-14 13:10:00,30.55,30.58,30.54,30.57,5400.0,19.8927,19.9123,19.8862,19.9058,5400.0
2007-12-14 13:15:00,30.57,30.57,30.5,30.5,12600.0,19.9058,19.9058,19.8602,19.8602,12600.0
2007-12-14 13:20:00,30.5,30.51,30.47,30.51,11800.0,19.8602,19.8667,19.8407,19.8667,11800.0
2007-12-14 13:25:00,30.51,30.62,30.51,30.6,25400.0,19.8667,19.9383,19.8667,19.9253,25400.0
2007-12-14 13:30:00,30.6,30.6,30.5,30.52,40800.0,19.9253,19.9253,19.8602,19.8732,40800.0
2007-12-14 13:35:00,30.53,30.57,30.5,30.54,45200.0,19.8797,19.9058,19.8602,19.8862,45200.0
2007-12-14 13:40:00,30.54,30.54,30.49,30.5,5600.0,19.8862,19.8862,19.8537,19.8602,5600.0
2007-12-14 13:45:00,30.5,30.5,30.41,30.47,14200.0,19.8602,19.8602,19.8016,19.8407,14200.0
2007-12-14 13:50:00,30.47,30.5,30.44,30.48,14000.0,19.8407,19.8602,19.8211,19.8472,14000.0
2007-12-14 13:55:00,30.46,30.52,30.46,30.48,15600.0,19.8341,19.8732,19.8341,19.8472,15600.0
2007-12-14 14:00:00,30.48,30.48,30.36,30.36,30400.0,19.8472,19.8472,19.769,19.769,30400.0
2007-12-14 14:05:00,30.37,30.37,30.29,30.35,30600.0,19.7755,19.7755,19.7234,19.7625,30600.0
2007-12-14 14:10:00,30.34,30.43,30.34,30.38,15200.0,19.756,19.8146,19.756,19.782,15200.0
2007-12-14 14:15:00,30.36,30.38,30.31,30.32,15000.0,19.769,19.782,19.7365,19.743,15000.0
2007-12-14 14:20:00,30.33,30.36,30.33,30.34,15400.0,19.7495,19.769,19.7495,19.756,15400.0
2007-12-14 14:25:00,30.34,30.39,30.34,30.35,19600.0,19.756,19.7886,19.756,19.7625,19600.0
2007-12-14 14:30:00,30.36,30.36,30.31,30.33,24200.0,19.769,19.769,19.7365,19.7495,24200.0
2007-12-14 14:35:00,30.33,30.37,30.33,30.37,19200.0,19.7495,19.7755,19.7495,19.7755,19200.0
2007-12-14 14:40:00,30.37,30.41,30.32,30.33,40800.0,19.7755,19.8016,19.743,19.7495,40800.0
2007-12-14 14:45:00,30.34,30.35,30.3,30.32,21400.0,19.756,19.7625,19.73,19.743,21400.0
2007-12-14 14:50:00,30.32,30.39,30.29,30.39,49400.0,19.743,19.7886,19.7234,19.7886,49400.0
2007-12-14 14:55:00,30.39,30.42,30.24,30.24,64200.0,19.7886,19.8081,19.6909,19.6909,64200.0
2007-12-14 15:00:00,30.24,30.26,30.18,30.2,101600.0,19.6909,19.7039,19.6518,19.6648,101600.0
2007-12-14 15:05:00,30.2,30.27,30.2,30.25,56600.0,19.6648,19.7104,19.6648,19.6974,56600.0
2007-12-14 15:10:00,30.25,30.25,30.18,30.23,50200.0,19.6974,19.6974,19.6518,19.6844,50200.0
2007-12-14 15:15:00,30.23,30.23,30.11,30.11,52400.0,19.6844,19.6844,19.6062,19.6062,52400.0
2007-12-14 15:20:00,30.11,30.14,30.06,30.13,138000.0,19.6062,19.6258,19.5737,19.6193,138000.0
2007-12-14 15:25:00,30.12,30.14,30.09,30.12,58400.0,19.6127,19.6258,19.5932,19.6127,58400.0
2007-12-14 15:30:00,30.11,30.17,30.11,30.13,57400.0,19.6062,19.6453,19.6062,19.6193,57400.0
2007-12-14 15:35:00,30.13,30.22,30.11,30.14,85400.0,19.6193,19.6779,19.6062,19.6258,85400.0
2007-12-14 15:40:00,30.13,30.14,30.07,30.1,118000.0,19.6193,19.6258,19.5802,19.5997,118000.0
2007-12-14 15:45:00,30.09,30.18,30.09,30.13,132000.0,19.5932,19.6518,19.5932,19.6193,132000.0
2007-12-14 15:50:00,30.13,30.18,30.11,30.14,214400.0,19.6193,19.6518,19.6062,19.6258,214400.0
2007-12-14 15:55:00,30.14,30.17,30.11,30.12,288600.0,19.6258,19.6453,19.6062,19.6127,288600.0
2007-12-17 09:30:00,30.21,30.29,29.85,29.86,91800.0,19.6714,19.7234,19.4369,19.4434,91800.0
2007-12-17 09:35:00,29.89,30.03,29.79,30.01,57400.0,19.463,19.5541,19.3979,19.5411,57400.0
2007-12-17 09:40:00,30.01,30.09,30.01,30.05,44600.0,19.5411,19.5932,19.5411,19.5672,44600.0
2007-12-17 09:45:00,30.03,30.04,29.86,29.93,53000.0,19.5541,19.5607,19.4434,19.489,53000.0
2007-12-17 09:50:00,29.94,30.03,29.92,29.99,36600.0,19.4955,19.5541,19.4825,19.5281,36600.0
2007-12-17 09:55:00,29.99,30.01,29.96,30.0,31000.0,19.5281,19.5411,19.5086,19.5346,31000.0
2007-12-17 10:00:00,30.02,30.08,29.97,30.04,62000.0,19.5476,19.5867,19.5151,19.5607,62000.0
2007-12-17 10:05:00,30.05,30.05,29.86,29.89,41600.0,19.5672,19.5672,19.4434,19.463,41600.0
2007-12-17 10:10:00,29.91,30.0,29.88,29.92,26000.0,19.476,19.5346,19.4565,19.4825,26000.0
2007-12-17 10:15:00,29.92,30.04,29.91,29.97,84800.0,19.4825,19.5607,19.476,19.5151,84800.0
2007-12-17 10:20:00,29.96,30.03,29.96,30.0,30000.0,19.5086,19.5541,19.5086,19.5346,30000.0
2007-12-17 10:25:00,30.03,30.13,30.03,30.06,31000.0,19.5541,19.6193,19.5541,19.5737,31000.0
2007-12-17 10:30:00,30.06,30.08,29.93,29.93,59200.0,19.5737,19.5867,19.489,19.489,59200.0
2007-12-17 10:35:00,29.93,30.04,29.88,30.0,23200.0,19.489,19.5607,19.4565,19.5346,23200.0
2007-12-17 10:40:00,30.0,30.02,29.94,29.98,20200.0,19.5346,19.5476,19.4955,19.5216,20200.0
2007-12-17 10:45:00,29.98,30.06,29.98,30.05,29800.0,19.5216,19.5737,19.5216,19.5672,29800.0
2007-12-17 10:50:00,30.05,30.06,30.0,30.05,26600.0,19.5672,19.5737,19.5346,19.5672,26600.0
2007-12-17 10:55:00,30.05,30.11,30.05,30.1,16200.0,19.5672,19.6062,19.5672,19.5997,16200.0
2007-12-17 11:00:00,30.09,30.16,30.06,30.13,45000.0,19.5932,19.6388,19.5737,19.6193,45000.0
2007-12-17 11:05:00,30.15,30.19,30.14,30.16,13600.0,19.6323,19.6583,19.6258,19.6388,13600.0
2007-12-17 11:10:00,30.16,30.18,30.07,30.1,20400.0,19.6388,19.6518,19.5802,19.5997,20400.0
2007-12-17 11:15:00,30.1,30.11,30.03,30.06,22600.0,19.5997,19.6062,19.5541,19.5737,22600.0
2007-12-17 11:20:00,30.06,30.13,30.02,30.12,36800.0,19.5737,19.6193,19.5476,19.6127,36800.0
2007-12-17 11:25:00,30.13,30.18,30.06,30.09,21600.0,19.6193,19.6518,19.5737,19.5932,21600.0
2007-12-17 11:30:00,30.09,30.11,30.03,30.03,21000.0,19.5932,19.6062,19.5541,19.5541,21000.0
2007-12-17 11:35:00,30.02,30.02,29.96,30.0,33000.0,19.5476,19.5476,19.5086,19.5346,33000.0
2007-12-17 11:40:00,30.0,30.0,29.91,29.96,17600.0,19.5346,19.5346,19.476,19.5086,17600.0
2007-12-17 11:45:00,29.92,29.97,29.91,29.91,11800.0,19.4825,19.5151,19.476,19.476,11800.0
2007-12-17 11:50:00,29.9,29.94,29.88,29.92,24000.0,19.4695,19.4955,19.4565,19.4825,24000.0
2007-12-17 11:55:00,29.92,29.93,29.89,29.92,21800.0,19.4825,19.489,19.463,19.4825,21800.0
2007-12-17 12:00:00,29.9,29.92,29.89,29.9,9200.0,19.4695,19.4825,19.463,19.4695,9200.0
2007-12-17 12:05:00,29.9,29.96,29.89,29.93,19400.0,19.4695,19.5086,19.463,19.489,19400.0
2007-12-17 12:10:00,29.93,29.99,29.91,29.99,17600.0,19.489,19.5281,19.476,19.5281,17600.0
2007-12-17 12:15:00,29.98,29.99,29.93,29.97,47200.0,19.5216,19.5281,19.489,19.5151,47200.0
2007-12-17 12:20:00,29.97,30.01,29.95,30.0,26800.0,19.5151,19.5411,19.5021,19.5346,26800.0
2007-12-17 12:25:00,30.02,30.03,29.99,30.03,16400.0,19.5476,19.5541,19.5281,19.5541,16400.0
2007-12-17 12:30:00,30.03,30.14,30.03,30.11,26200.0,19.5541,19.6258,19.5541,19.6062,26200.0
2007-12-17 12:35:00,30.11,30.13,30.07,30.09,30800.0,19.6062,19.6193,19.5802,19.5932,30800.0
2007-12-17 12:40:00,30.1,30.11,30.04,30.04,9400.0,19.5997,19.6062,19.5607,19.5607,9400.0
2007-12-17 12:45:00,30.03,30.06,30.0,30.06,18600.0,19.5541,19.5737,19.5346,19.5737,18600.0
2007-12-17 12:50:00,30.05,30.07,30.0,30.01,23400.0,19.5672,19.5802,19.5346,19.5411,23400.0
2007-12-17 12:55:00,30.01,30.04,30.0,30.04,25600.0,19.5411,19.5607,19.5346,19.5607,25600.0
2007-12-17 13:00:00,30.03,30.03,30.0,30.02,10400.0,19.5541,19.5541,19.5346,19.5476,10400.0
2007-12-17 13:05:00,30.02,30.02,29.95,30.0,38600.0,19.5476,19.5476,19.5021,19.5346,38600.0
2007-12-17 13:10:00,30.0,30.03,29.95,29.98,15600.0,19.5346,19.5541,19.5021,19.5216,15600.0
2007-12-17 13:15:00,29.98,29.98,29.87,29.93,60800.0,19.5216,19.5216,19.45,19.489,60800.0
2007-12-17 13:20:00,29.92,30.02,29.92,30.0,32600.0,19.4825,19.5476,19.4825,19.5346,32600.0
2007-12-17 13:25:00,30.0,30.0,29.98,29.99,13800.0,19.5346,19.5346,19.5216,19.5281,13800.0
2007-12-17 13:30:00,30.0,30.02,29.99,30.0,13400.0,19.5346,19.5476,19.5281,19.5346,13400.0
2007-12-17 13:35:00,30.0,30.04,29.97,29.97,14000.0,19.5346,19.5607,19.5151,19.5151,14000.0
2007-12-17 13:40:00,29.97,30.02,29.93,29.99,25200.0,19.5151,19.5476,19.489,19.5281,25200.0
2007-12-17 13:45:00,30.0,30.03,29.93,29.96,20600.0,19.5346,19.5541,19.489,19.5086,20600.0
2007-12-17 13:50:00,29.95,29.96,29.91,29.93,13200.0,19.5021,19.5086,19.476,19.489,13200.0
2007-12-17 13:55:00,29.94,30.0,29.89,29.91,23000.0,19.4955,19.5346,19.463,19.476,23000.0
2007-12-17 14:00:00,29.9,29.97,29.88,29.97,28200.0,19.4695,19.5151,19.4565,19.5151,28200.0
2007-12-17 14:05:00,29.96,29.98,29.92,29.93,21600.0,19.5086,19.5216,19.4825,19.489,21600.0
2007-12-17 14:10:00,29.92,29.93,29.85,29.85,19400.0,19.4825,19.489,19.4369,19.4369,19400.0
2007-12-17 14:15:00,29.86,29.92,29.86,29.92,23800.0,19.4434,19.4825,19.4434,19.4825,23800.0
2007-12-17 14:20:00,29.92,30.0,29.91,29.91,38200.0,19.4825,19.5346,19.476,19.476,38200.0
2007-12-17 14:25:00,29.93,29.95,29.91,29.93,23200.0,19.489,19.5021,19.476,19.489,23200.0
2007-12-17 14:30:00,29.95,30.0,29.93,29.97,30600.0,19.5021,19.5346,19.489,19.5151,30600.0
2007-12-17 14:35:00,29.97,29.98,29.94,29.98,17200.0,19.5151,19.5216,19.4955,19.5216,17200.0
2007-12-17 14:40:00,29.98,30.0,29.9,29.91,24200.0,19.5216,19.5346,19.4695,19.476,24200.0
2007-12-17 14:45:00,29.91,29.93,29.9,29.9,26400.0,19.476,19.489,19.4695,19.4695,26400.0
2007-12-17 14:50:00,29.91,29.91,29.84,29.85,28200.0,19.476,19.476,19.4304,19.4369,28200.0
2007-12-17 14:55:00,29.86,29.95,29.81,29.9,46200.0,19.4434,19.5021,19.4109,19.4695,46200.0
2007-12-17 15:00:00,29.9,29.93,29.86,29.86,32800.0,19.4695,19.489,19.4434,19.4434,32800.0
2007-12-17 15:05:00,29.86,29.88,29.83,29.83,82200.0,19.4434,19.4565,19.4239,19.4239,82200.0
2007-12-17 15:10:00,29.83,29.91,29.83,29.89,52200.0,19.4239,19.476,19.4239,19.463,52200.0
2007-12-17 15:15:00,29.9,29.9,29.77,29.79,50000.0,19.4695,19.4695,19.3848,19.3979,50000.0
2007-12-17 15:20:00,29.79,29.88,29.75,29.86,48200.0,19.3979,19.4565,19.3718,19.4434,48200.0
2007-12-17 15:25:00,29.86,29.86,29.82,29.83,73600.0,19.4434,19.4434,19.4174,19.4239,73600.0
2007-12-17 15:30:00,29.84,29.9,29.82,29.89,42800.0,19.4304,19.4695,19.4174,19.463,42800.0
2007-12-17 15:35:00,29.88,30.02,29.86,29.98,72800.0,19.4565,19.5476,19.4434,19.5216,72800.0
2007-12-17 15:40:00,29.98,29.98,29.88,29.93,57200.0,19.5216,19.5216,19.4565,19.489,57200.0
2007-12-17 15:45:00,29.92,29.92,29.82,29.83,105200.0,19.4825,19.4825,19.4174,19.4239,105200.0
2007-12-17 15:50:00,29.82,29.83,29.79,29.8,118400.0,19.4174,19.4239,19.3979,19.4044,118400.0
2007-12-17 15:55:00,29.8,29.8,29.75,29.8,158200.0,19.4044,19.4044,19.3718,19.4044,158200.0
2007-12-18 09:30:00,30.22,30.22,30.07,30.18,115200.0,19.6779,19.6779,19.5802,19.6518,115200.0
2007-12-18 09:35:00,30.17,30.18,30.11,30.13,30400.0,19.6453,19.6518,19.6062,19.6193,30400.0
2007-12-18 09:40:00,30.12,30.2,30.11,30.18,44200.0,19.6127,19.6648,19.6062,19.6518,44200.0
2007-12-18 09:45:00,30.18,30.2,30.11,30.14,34600.0,19.6518,19.6648,19.6062,19.6258,34600.0
2007-12-18 09:50:00,30.13,30.2,30.1,30.18,52600.0,19.6193,19.6648,19.5997,19.6518,52600.0
2007-12-18 09:55:00,30.17,30.18,30.06,30.07,45400.0,19.6453,19.6518,19.5737,19.5802,45400.0
2007-12-18 10:00:00,30.07,30.16,30.06,30.11,32400.0,19.5802,19.6388,19.5737,19.6062,32400.0
2007-12-18 10:05:00,30.11,30.14,30.07,30.12,28800.0,19.6062,19.6258,19.5802,19.6127,28800.0
2007-12-18 10:10:00,30.11,30.13,29.95,29.95,41600.0,19.6062,19.6193,19.5021,19.5021,41600.0
2007-12-18 10:15:00,29.95,30.08,29.95,30.06,30600.0,19.5021,19.5867,19.5021,19.5737,30600.0
2007-12-18 10:20:00,30.07,30.08,30.04,30.08,13200.0,19.5802,19.5867,19.5607,19.5867,13200.0
2007-12-18 10:25:00,30.09,30.09,29.94,29.96,34600.0,19.5932,19.5932,19.4955,19.5086,34600.0
2007-12-18 10:30:00,29.97,30.02,29.93,29.93,48600.0,19.5151,19.5476,19.489,19.489,48600.0
2007-12-18 10:35:00,29.93,29.93,29.86,29.88,46600.0,19.489,19.489,19.4434,19.4565,46600.0
2007-12-18 10:40:00,29.9,30.0,29.87,29.93,38800.0,19.4695,19.5346,19.45,19.489,38800.0
2007-12-18 10:45:00,29.95,29.96,29.86,29.96,62200.0,19.5021,19.5086,19.4434,19.5086,62200.0
2007-12-18 10:50:00,29.97,29.99,29.92,29.97,32800.0,19.5151,19.5281,19.4825,19.5151,32800.0
2007-12-18 10:55:00,30.0,30.06,29.95,30.06,24800.0,19.5346,19.5737,19.5021,19.5737,24800.0
2007-12-18 11:00:00,30.04,30.08,29.9,29.95,73000.0,19.5607,19.5867,19.4695,19.5021,73000.0
2007-12-18 11:05:00,29.96,30.06,29.96,29.97,14800.0,19.5086,19.5737,19.5086,19.5151,14800.0
2007-12-18 11:10:00,29.97,29.98,29.94,29.97,18800.0,19.5151,19.5216,19.4955,19.5151,18800.0
2007-12-18 11:15:00,29.96,29.96,29.87,29.92,30000.0,19.5086,19.5086,19.45,19.4825,30000.0
2007-12-18 11:20:00,29.92,29.93,29.84,29.86,36400.0,19.4825,19.489,19.4304,19.4434,36400.0
2007-12-18 11:25:00,29.85,29.91,29.84,29.86,42400.0,19.4369,19.476,19.4304,19.4434,42400.0
2007-12-18 11:30:00,29.86,29.88,29.79,29.86,49400.0,19.4434,19.4565,19.3979,19.4434,49400.0
2007-12-18 11:35:00,29.86,29.91,29.84,29.9,50000.0,19.4434,19.476,19.4304,19.4695,50000.0
2007-12-18 11:40:00,29.9,29.91,29.87,29.88,28400.0,19.4695,19.476,19.45,19.4565,28400.0
2007-12-18 11:45:00,29.89,29.9,29.82,29.86,53800.0,19.463,19.4695,19.4174,19.4434,53800.0
2007-12-18 11:50:00,29.86,29.9,29.79,29.79,58200.0,19.4434,19.4695,19.3979,19.3979,58200.0
2007-12-18 11:55:00,29.81,29.86,29.7,29.72,63400.0,19.4109,19.4434,19.3393,19.3523,63400.0
2007-12-18 12:00:00,29.73,29.77,29.64,29.75,60200.0,19.3588,19.3848,19.3002,19.3718,60200.0
2007-12-18 12:05:00,29.75,29.78,29.7,29.77,35000.0,19.3718,19.3914,19.3393,19.3848,35000.0
2007-12-18 12:10:00,29.78,29.78,29.66,29.66,24400.0,19.3914,19.3914,19.3132,19.3132,24400.0
2007-12-18 12:15:00,29.67,29.83,29.67,29.77,28400.0,19.3197,19.4239,19.3197,19.3848,28400.0
2007-12-18 12:20:00,29.77,29.81,29.74,29.79,22400.0,19.3848,19.4109,19.3653,19.3979,22400.0
2007-12-18 12:25:00,29.8,29.81,29.71,29.74,30800.0,19.4044,19.4109,19.3458,19.3653,30800.0
2007-12-18 12:30:00,29.73,29.81,29.72,29.77,37600.0,19.3588,19.4109,19.3523,19.3848,37600.0
2007-12-18 12:35:00,29.76,29.82,29.75,29.8,29000.0,19.3783,19.4174,19.3718,19.4044,29000.0
2007-12-18 12:40:00,29.8,29.83,29.77,29.78,34200.0,19.4044,19.4239,19.3848,19.3914,34200.0
2007-12-18 12:45:00,29.79,29.83,29.75,29.83,23800.0,19.3979,19.4239,19.3718,19.4239,23800.0
2007-12-18 12:50:00,29.84,29.85,29.82,29.84,12400.0,19.4304,19.4369,19.4174,19.4304,12400.0
2007-12-18 12:55:00,29.84,29.86,29.83,29.85,14600.0,19.4304,19.4434,19.4239,19.4369,14600.0
2007-12-18 13:00:00,29.85,29.85,29.75,29.79,23600.0,19.4369,19.4369,19.3718,19.3979,23600.0
2007-12-18 13:05:00,29.79,29.83,29.79,29.81,15000.0,19.3979,19.4239,19.3979,19.4109,15000.0
2007-12-18 13:10:00,29.83,29.84,29.81,29.82,12200.0,19.4239,19.4304,19.4109,19.4174,12200.0
2007-12-18 13:15:00,29.82,30.08,29.82,29.92,234200.0,19.4174,19.5867,19.4174,19.4825,234200.0
2007-12-18 13:20:00,29.92,30.06,29.92,30.06,57200.0,19.4825,19.5737,19.4825,19.5737,57200.0
2007-12-18 13:25:00,30.07,30.11,30.03,30.07,61600.0,19.5802,19.6062,19.5541,19.5802,61600.0
2007-12-18 13:30:00,30.06,30.15,30.02,30.15,51000.0,19.5737,19.6323,19.5476,19.6323,51000.0
2007-12-18 13:35:00,30.16,30.16,30.0,30.03,41600.0,19.6388,19.6388,19.5346,19.5541,41600.0
2007-12-18 13:40:00,30.02,30.05,29.98,29.98,56600.0,19.5476,19.5672,19.5216,19.5216,56600.0
2007-12-18 13:45:00,29.98,30.08,29.95,30.06,71800.0,19.5216,19.5867,19.5021,19.5737,71800.0
2007-12-18 13:50:00,30.05,30.06,29.93,29.96,43600.0,19.5672,19.5737,19.489,19.5086,43600.0
2007-12-18 13:55:00,29.95,29.98,29.92,29.98,29600.0,19.5021,19.5216,19.4825,19.5216,29600.0
2007-12-18 14:00:00,29.96,30.05,29.96,30.02,21600.0,19.5086,19.5672,19.5086,19.5476,21600.0
2007-12-18 14:05:00,30.04,30.15,29.98,30.14,89800.0,19.5607,19.6323,19.5216,19.6258,89800.0
2007-12-18 14:10:00,30.13,30.16,30.09,30.11,31200.0,19.6193,19.6388,19.5932,19.6062,31200.0
2007-12-18 14:15:00,30.1,30.18,30.07,30.15,41200.0,19.5997,19.6518,19.5802,19.6323,41200.0
2007-12-18 14:20:00,30.16,30.17,30.08,30.09,44200.0,19.6388,19.6453,19.5867,19.5932,44200.0
2007-12-18 14:25:00,30.09,30.14,30.05,30.14,53400.0,19.5932,19.6258,19.5672,19.6258,53400.0
2007-12-18 14:30:00,30.14,30.2,30.13,30.18,67000.0,19.6258,19.6648,19.6193,19.6518,67000.0
2007-12-18 14:35:00,30.18,30.19,30.13,30.18,36000.0,19.6518,19.6583,19.6193,19.6518,36000.0
2007-12-18 14:40:00,30.19,30.2,30.11,30.14,28600.0,19.6583,19.6648,19.6062,19.6258,28600.0
2007-12-18 14:45:00,30.15,30.15,30.07,30.11,18600.0,19.6323,19.6323,19.5802,19.6062,18600.0
2007-12-18 14:50:00,30.11,30.13,30.06,30.07,21000.0,19.6062,19.6193,19.5737,19.5802,21000.0
2007-12-18 14:55:00,30.06,30.11,30.06,30.1,30600.0,19.5737,19.6062,19.5737,19.5997,30600.0
2007-12-18 15:00:00,30.1,30.16,30.07,30.12,76400.0,19.5997,19.6388,19.5802,19.6127,76400.0
2007-12-18 15:05:00,30.13,30.2,30.1,30.13,69800.0,19.6193,19.6648,19.5997,19.6193,69800.0
2007-12-18 15:10:00,30.13,30.17,30.07,30.09,42800.0,19.6193,19.6453,19.5802,19.5932,42800.0
2007-12-18 15:15:00,30.1,30.22,30.08,30.17,55000.0,19.5997,19.6779,19.5867,19.6453,55000.0
2007-12-18 15:20:00,30.16,30.17,30.04,30.08,50000.0,19.6388,19.6453,19.5607,19.5867,50000.0
2007-12-18 15:25:00,30.08,30.18,30.07,30.13,41000.0,19.5867,19.6518,19.5802,19.6193,41000.0
2007-12-18 15:30:00,30.14,30.22,30.14,30.18,48400.0,19.6258,19.6779,19.6258,19.6518,48400.0
2007-12-18 15:35:00,30.18,30.28,30.15,30.25,86800.0,19.6518,19.7169,19.6323,19.6974,86800.0
2007-12-18 15:40:00,30.25,30.33,30.25,30.31,101800.0,19.6974,19.7495,19.6974,19.7365,101800.0
2007-12-18 15:45:00,30.31,30.33,30.2,30.21,85000.0,19.7365,19.7495,19.6648,19.6714,85000.0
2007-12-18 15:50:00,30.19,30.25,30.17,30.21,90600.0,19.6583,19.6974,19.6453,19.6714,90600.0
2007-12-18 15:55:00,30.21,30.23,30.13,30.13,146200.0,19.6714,19.6844,19.6193,19.6193,146200.0
2007-12-19 09:30:00,30.39,30.39,30.22,30.36,73000.0,19.7886,19.7886,19.6779,19.769,73000.0
2007-12-19 09:35:00,30.37,30.4,30.2,30.25,22800.0,19.7755,19.7951,19.6648,19.6974,22800.0
2007-12-19 09:40:00,30.27,30.4,30.25,30.4,32400.0,19.7104,19.7951,19.6974,19.7951,32400.0
2007-12-19 09:45:00,30.41,30.53,30.36,30.51,68800.0,19.8016,19.8797,19.769,19.8667,68800.0
2007-12-19 09:50:00,30.52,30.53,30.43,30.47,50200.0,19.8732,19.8797,19.8146,19.8407,50200.0
2007-12-19 09:55:00,30.48,30.52,30.44,30.5,40400.0,19.8472,19.8732,19.8211,19.8602,40400.0
2007-12-19 10:00:00,30.53,30.58,30.46,30.55,60200.0,19.8797,19.9123,19.8341,19.8927,60200.0
2007-12-19 10:05:00,30.57,30.68,30.57,30.67,64800.0,19.9058,19.9774,19.9058,19.9709,64800.0
2007-12-19 10:10:00,30.68,30.72,30.64,30.64,54000.0,19.9774,20.0034,19.9513,19.9513,54000.0
2007-12-19 10:15:00,30.63,30.65,30.57,30.58,22400.0,19.9448,19.9579,19.9058,19.9123,22400.0
2007-12-19 10:20:00,30.6,30.66,30.54,30.61,59400.0,19.9253,19.9644,19.8862,19.9318,59400.0
2007-12-19 10:25:00,30.61,30.63,30.53,30.55,43600.0,19.9318,19.9448,19.8797,19.8927,43600.0
2007-12-19 10:30:00,30.55,30.55,30.47,30.54,47400.0,19.8927,19.8927,19.8407,19.8862,47400.0
2007-12-19 10:35:00,30.55,30.58,30.51,30.56,48200.0,19.8927,19.9123,19.8667,19.8993,48200.0
2007-12-19 10:40:00,30.57,30.68,30.56,30.65,25800.0,19.9058,19.9774,19.8993,19.9579,25800.0
2007-12-19 10:45:00,30.65,30.69,30.61,30.69,30000.0,19.9579,19.9839,19.9318,19.9839,30000.0
2007-12-19 10:50:00,30.7,30.73,30.67,30.72,28200.0,19.9904,20.01,19.9709,20.0034,28200.0
2007-12-19 10:55:00,30.73,30.73,30.65,30.67,43000.0,20.01,20.01,19.9579,19.9709,43000.0
2007-12-19 11:00:00,30.68,30.68,30.66,30.68,10400.0,19.9774,19.9774,19.9644,19.9774,10400.0
2007-12-19 11:05:00,30.68,30.68,30.61,30.65,27400.0,19.9774,19.9774,19.9318,19.9579,27400.0
2007-12-19 11:10:00,30.64,30.65,30.57,30.58,18200.0,19.9513,19.9579,19.9058,19.9123,18200.0
2007-12-19 11:15:00,30.59,30.59,30.4,30.4,69200.0,19.9188,19.9188,19.7951,19.7951,69200.0
2007-12-19 11:20:00,30.39,30.41,30.24,30.31,57600.0,19.7886,19.8016,19.6909,19.7365,57600.0
2007-12-19 11:25:00,30.3,30.36,30.2,30.2,31000.0,19.73,19.769,19.6648,19.6648,31000.0
2007-12-19 11:30:00,30.21,30.24,30.17,30.24,36800.0,19.6714,19.6909,19.6453,19.6909,36800.0
2007-12-19 11:35:00,30.23,30.33,30.23,30.32,29200.0,19.6844,19.7495,19.6844,19.743,29200.0
2007-12-19 11:40:00,30.29,30.35,30.22,30.32,35000.0,19.7234,19.7625,19.6779,19.743,35000.0
2007-12-19 11:45:00,30.32,30.33,30.28,30.28,38200.0,19.743,19.7495,19.7169,19.7169,38200.0
2007-12-19 11:50:00,30.29,30.3,30.21,30.25,23600.0,19.7234,19.73,19.6714,19.6974,23600.0
2007-12-19 11:55:00,30.25,30.25,30.13,30.17,39200.0,19.6974,19.6974,19.6193,19.6453,39200.0
2007-12-19 12:00:00,30.18,30.32,30.18,30.3,29200.0,19.6518,19.743,19.6518,19.73,29200.0
2007-12-19 12:05:00,30.29,30.29,30.24,30.25,15000.0,19.7234,19.7234,19.6909,19.6974,15000.0
2007-12-19 12:10:00,30.25,30.33,30.25,30.3,18600.0,19.6974,19.7495,19.6974,19.73,18600.0
2007-12-19 12:15:00,30.3,30.32,30.26,30.26,11800.0,19.73,19.743,19.7039,19.7039,11800.0
2007-12-19 12:20:00,30.24,30.37,30.23,30.34,26200.0,19.6909,19.7755,19.6844,19.756,26200.0
2007-12-19 12:25:00,30.33,30.33,30.3,30.32,16400.0,19.7495,19.7495,19.73,19.743,16400.0
2007-12-19 12:30:00,30.31,30.31,30.18,30.22,20800.0,19.7365,19.7365,19.6518,19.6779,20800.0
2007-12-19 12:35:00,30.23,30.27,30.22,30.26,12000.0,19.6844,19.7104,19.6779,19.7039,12000.0
2007-12-19 12:40:00,30.25,30.29,30.19,30.22,29400.0,19.6974,19.7234,19.6583,19.6779,29400.0
2007-12-19 12:45:00,30.22,30.35,30.22,30.35,40000.0,19.6779,19.7625,19.6779,19.7625,40000.0
2007-12-19 12:50:00,30.34,30.4,30.34,30.4,58600.0,19.756,19.7951,19.756,19.7951,58600.0
2007-12-19 12:55:00,30.39,30.41,30.35,30.37,13400.0,19.7886,19.8016,19.7625,19.7755,13400.0
2007-12-19 13:00:00,30.36,30.36,30.25,30.27,42200.0,19.769,19.769,19.6974,19.7104,42200.0
2007-12-19 13:05:00,30.27,30.41,30.25,30.4,39400.0,19.7104,19.8016,19.6974,19.7951,39400.0
2007-12-19 13:10:00,30.38,30.41,30.35,30.38,11400.0,19.782,19.8016,19.7625,19.782,11400.0
2007-12-19 13:15:00,30.37,30.41,30.34,30.36,11200.0,19.7755,19.8016,19.756,19.769,11200.0
2007-12-19 13:20:00,30.35,30.35,30.3,30.31,11200.0,19.7625,19.7625,19.73,19.7365,11200.0
2007-12-19 13:25:00,30.33,30.34,30.27,30.31,8800.0,19.7495,19.756,19.7104,19.7365,8800.0
2007-12-19 13:30:00,30.31,30.33,30.22,30.23,23400.0,19.7365,19.7495,19.6779,19.6844,23400.0
2007-12-19 13:35:00,30.23,30.29,30.18,30.29,16400.0,19.6844,19.7234,19.6518,19.7234,16400.0
2007-12-19 13:40:00,30.28,30.29,30.19,30.23,21800.0,19.7169,19.7234,19.6583,19.6844,21800.0
2007-12-19 13:45:00,30.22,30.22,30.1,30.17,39400.0,19.6779,19.6779,19.5997,19.6453,39400.0
2007-12-19 13:50:00,30.18,30.21,30.14,30.21,12200.0,19.6518,19.6714,19.6258,19.6714,12200.0
2007-12-19 13:55:00,30.21,30.22,30.16,30.21,22600.0,19.6714,19.6779,19.6388,19.6714,22600.0
2007-12-19 14:00:00,30.21,30.34,30.16,30.3,36800.0,19.6714,19.756,19.6388,19.73,36800.0
2007-12-19 14:05:00,30.3,30.36,30.29,30.34,32200.0,19.73,19.769,19.7234,19.756,32200.0
2007-12-19 14:10:00,30.34,30.5,30.33,30.48,65000.0,19.756,19.8602,19.7495,19.8472,65000.0
2007-12-19 14:15:00,30.48,30.53,30.44,30.45,73200.0,19.8472,19.8797,19.8211,19.8276,73200.0
2007-12-19 14:20:00,30.45,30.49,30.43,30.45,63200.0,19.8276,19.8537,19.8146,19.8276,63200.0
2007-12-19 14:25:00,30.44,30.47,30.42,30.45,44400.0,19.8211,19.8407,19.8081,19.8276,44400.0
2007-12-19 14:30:00,30.46,30.49,30.4,30.41,36200.0,19.8341,19.8537,19.7951,19.8016,36200.0
2007-12-19 14:35:00,30.39,30.45,30.39,30.42,34200.0,19.7886,19.8276,19.7886,19.8081,34200.0
2007-12-19 14:40:00,30.43,30.49,30.42,30.49,13200.0,19.8146,19.8537,19.8081,19.8537,13200.0
2007-12-19 14:45:00,30.49,30.55,30.48,30.55,33200.0,19.8537,19.8927,19.8472,19.8927,33200.0
2007-12-19 14:50:00,30.54,30.56,30.5,30.5,39400.0,19.8862,19.8993,19.8602,19.8602,39400.0
2007-12-19 14:55:00,30.5,30.53,30.42,30.45,40400.0,19.8602,19.8797,19.8081,19.8276,40400.0
2007-12-19 15:00:00,30.43,30.53,30.43,30.52,41800.0,19.8146,19.8797,19.8146,19.8732,41800.0
2007-12-19 15:05:00,30.5,30.5,30.4,30.41,46400.0,19.8602,19.8602,19.7951,19.8016,46400.0
2007-12-19 15:10:00,30.41,30.47,30.41,30.44,35400.0,19.8016,19.8407,19.8016,19.8211,35400.0
2007-12-19 15:15:00,30.43,30.51,30.43,30.5,34000.0,19.8146,19.8667,19.8146,19.8602,34000.0
2007-12-19 15:20:00,30.5,30.5,30.38,30.41,77200.0,19.8602,19.8602,19.782,19.8016,77200.0
2007-12-19 15:25:00,30.41,30.43,30.38,30.4,57600.0,19.8016,19.8146,19.782,19.7951,57600.0
2007-12-19 15:30:00,30.4,30.45,30.38,30.44,45000.0,19.7951,19.8276,19.782,19.8211,45000.0
2007-12-19 15:35:00,30.44,30.5,30.43,30.47,30400.0,19.8211,19.8602,19.8146,19.8407,30400.0
2007-12-19 15:40:00,30.47,30.48,30.43,30.46,82000.0,19.8407,19.8472,19.8146,19.8341,82000.0
2007-12-19 15:45:00,30.47,30.51,30.46,30.48,100600.0,19.8407,19.8667,19.8341,19.8472,100600.0
2007-12-19 15:50:00,30.48,30.51,30.43,30.43,105400.0,19.8472,19.8667,19.8146,19.8146,105400.0
2007-12-19 15:55:00,30.43,30.45,30.35,30.39,117600.0,19.8146,19.8276,19.7625,19.7886,117600.0
2007-12-20 09:30:00,30.59,30.7,30.47,30.61,143400.0,19.9188,19.9904,19.8407,19.9318,143400.0
2007-12-20 09:35:00,30.6,30.65,30.57,30.63,60800.0,19.9253,19.9579,19.9058,19.9448,60800.0
2007-12-20 09:40:00,30.61,30.72,30.61,30.72,34600.0,19.9318,20.0034,19.9318,20.0034,34600.0
2007-12-20 09:45:00,30.72,30.72,30.67,30.7,17400.0,20.0034,20.0034,19.9709,19.9904,17400.0
2007-12-20 09:50:00,30.7,30.71,30.63,30.63,26400.0,19.9904,19.9969,19.9448,19.9448,26400.0
2007-12-20 09:55:00,30.63,30.68,30.6,30.61,51800.0,19.9448,19.9774,19.9253,19.9318,51800.0
2007-12-20 10:00:00,30.61,30.67,30.56,30.56,57600.0,19.9318,19.9709,19.8993,19.8993,57600.0
2007-12-20 10:05:00,30.57,30.63,30.53,30.55,36000.0,19.9058,19.9448,19.8797,19.8927,36000.0
2007-12-20 10:10:00,30.53,30.56,30.47,30.52,18000.0,19.8797,19.8993,19.8407,19.8732,18000.0
2007-12-20 10:15:00,30.53,30.54,30.4,30.4,22000.0,19.8797,19.8862,19.7951,19.7951,22000.0
2007-12-20 10:20:00,30.39,30.47,30.38,30.46,21200.0,19.7886,19.8407,19.782,19.8341,21200.0
2007-12-20 10:25:00,30.46,30.46,30.39,30.39,36800.0,19.8341,19.8341,19.7886,19.7886,36800.0
2007-12-20 10:30:00,30.39,30.43,30.36,30.41,35400.0,19.7886,19.8146,19.769,19.8016,35400.0
2007-12-20 10:35:00,30.41,30.43,30.4,30.43,39200.0,19.8016,19.8146,19.7951,19.8146,39200.0
2007-12-20 10:40:00,30.43,30.47,30.41,30.45,51400.0,19.8146,19.8407,19.8016,19.8276,51400.0
2007-12-20 10:45:00,30.45,30.45,30.39,30.39,30000.0,19.8276,19.8276,19.7886,19.7886,30000.0
2007-12-20 10:50:00,30.39,30.42,30.36,30.38,16600.0,19.7886,19.8081,19.769,19.782,16600.0
2007-12-20 10:55:00,30.38,30.38,30.24,30.3,32400.0,19.782,19.782,19.6909,19.73,32400.0
2007-12-20 11:00:00,30.33,30.33,30.23,30.3,27200.0,19.7495,19.7495,19.6844,19.73,27200.0
2007-12-20 11:05:00,30.32,30.32,30.25,30.25,15600.0,19.743,19.743,19.6974,19.6974,15600.0
2007-12-20 11:10:00,30.25,30.3,30.25,30.28,13000.0,19.6974,19.73,19.6974,19.7169,13000.0
2007-12-20 11:15:00,30.28,30.34,30.23,30.25,28800.0,19.7169,19.756,19.6844,19.6974,28800.0
2007-12-20 11:20:00,30.24,30.24,30.15,30.15,33600.0,19.6909,19.6909,19.6323,19.6323,33600.0
2007-12-20 11:25:00,30.15,30.15,30.11,30.14,23400.0,19.6323,19.6323,19.6062,19.6258,23400.0
2007-12-20 11:30:00,30.13,30.16,30.08,30.09,42000.0,19.6193,19.6388,19.5867,19.5932,42000.0
2007-12-20 11:35:00,30.11,30.13,30.05,30.05,21000.0,19.6062,19.6193,19.5672,19.5672,21000.0
2007-12-20 11:40:00,30.05,30.09,30.03,30.04,19800.0,19.5672,19.5932,19.5541,19.5607,19800.0
2007-12-20 11:45:00,30.05,30.07,30.0,30.0,19000.0,19.5672,19.5802,19.5346,19.5346,19000.0
2007-12-20 11:50:00,30.0,30.05,30.0,30.03,22800.0,19.5346,19.5672,19.5346,19.5541,22800.0
2007-12-20 11:55:00,30.03,30.11,30.03,30.11,21400.0,19.5541,19.6062,19.5541,19.6062,21400.0
2007-12-20 12:00:00,30.1,30.14,30.0,30.1,42800.0,19.5997,19.6258,19.5346,19.5997,42800.0
2007-12-20 12:05:00,30.1,30.57,30.09,30.15,25600.0,19.5997,19.9058,19.5932,19.6323,25600.0
2007-12-20 12:10:00,30.15,30.22,30.14,30.14,11200.0,19.6323,19.6779,19.6258,19.6258,11200.0
2007-12-20 12:15:00,30.14,30.18,30.14,30.16,14400.0,19.6258,19.6518,19.6258,19.6388,14400.0
2007-12-20 12:20:00,30.17,30.17,30.12,30.17,12800.0,19.6453,19.6453,19.6127,19.6453,12800.0
2007-12-20 12:25:00,30.17,30.22,30.17,30.18,21600.0,19.6453,19.6779,19.6453,19.6518,21600.0
2007-12-20 12:30:00,30.18,30.19,30.07,30.09,38600.0,19.6518,19.6583,19.5802,19.5932,38600.0
2007-12-20 12:35:00,30.09,30.11,30.08,30.08,9800.0,19.5932,19.6062,19.5867,19.5867,9800.0
2007-12-20 12:40:00,30.09,30.1,30.06,30.07,33400.0,19.5932,19.5997,19.5737,19.5802,33400.0
2007-12-20 12:45:00,30.08,30.11,30.02,30.11,51400.0,19.5867,19.6062,19.5476,19.6062,51400.0
2007-12-20 12:50:00,30.11,30.16,30.11,30.13,14600.0,19.6062,19.6388,19.6062,19.6193,14600.0
2007-12-20 12:55:00,30.14,30.17,30.11,30.17,9400.0,19.6258,19.6453,19.6062,19.6453,9400.0
2007-12-20 13:00:00,30.18,30.21,30.15,30.17,35400.0,19.6518,19.6714,19.6323,19.6453,35400.0
2007-12-20 13:05:00,30.16,30.17,30.11,30.11,14400.0,19.6388,19.6453,19.6062,19.6062,14400.0
2007-12-20 13:10:00,30.11,30.16,30.11,30.14,17600.0,19.6062,19.6388,19.6062,19.6258,17600.0
2007-12-20 13:15:00,30.14,30.21,30.13,30.19,12200.0,19.6258,19.6714,19.6193,19.6583,12200.0
2007-12-20 13:20:00,30.2,30.34,30.2,30.28,36400.0,19.6648,19.756,19.6648,19.7169,36400.0
2007-12-20 13:25:00,30.28,30.33,30.25,30.27,21200.0,19.7169,19.7495,19.6974,19.7104,21200.0
2007-12-20 13:30:00,30.28,30.32,30.27,30.28,37200.0,19.7169,19.743,19.7104,19.7169,37200.0
2007-12-20 13:35:00,30.25,30.25,30.23,30.24,14800.0,19.6974,19.6974,19.6844,19.6909,14800.0
2007-12-20 13:40:00,30.24,30.24,30.1,30.11,75000.0,19.6909,19.6909,19.5997,19.6062,75000.0
2007-12-20 13:45:00,30.11,30.21,30.1,30.21,65000.0,19.6062,19.6714,19.5997,19.6714,65000.0
2007-12-20 13:50:00,30.2,30.28,30.2,30.25,73000.0,19.6648,19.7169,19.6648,19.6974,73000.0
2007-12-20 13:55:00,30.26,30.27,30.14,30.15,29200.0,19.7039,19.7104,19.6258,19.6323,29200.0
2007-12-20 14:00:00,30.17,30.23,30.15,30.18,53200.0,19.6453,19.6844,19.6323,19.6518,53200.0
2007-12-20 14:05:00,30.2,30.22,30.15,30.16,40000.0,19.6648,19.6779,19.6323,19.6388,40000.0
2007-12-20 14:10:00,30.16,30.23,30.15,30.18,55400.0,19.6388,19.6844,19.6323,19.6518,55400.0
2007-12-20 14:15:00,30.17,30.27,30.16,30.25,38000.0,19.6453,19.7104,19.6388,19.6974,38000.0
2007-12-20 14:20:00,30.25,30.28,30.19,30.19,49800.0,19.6974,19.7169,19.6583,19.6583,49800.0
2007-12-20 14:25:00,30.18,30.2,30.15,30.2,37800.0,19.6518,19.6648,19.6323,19.6648,37800.0
2007-12-20 14:30:00,30.18,30.25,30.18,30.23,53000.0,19.6518,19.6974,19.6518,19.6844,53000.0
2007-12-20 14:35:00,30.22,30.3,30.21,30.3,34000.0,19.6779,19.73,19.6714,19.73,34000.0
2007-12-20 14:40:00,30.29,30.31,30.25,30.25,27200.0,19.7234,19.7365,19.6974,19.6974,27200.0
2007-12-20 14:45:00,30.25,30.26,30.16,30.18,53400.0,19.6974,19.7039,19.6388,19.6518,53400.0
2007-12-20 14:50:00,30.18,30.2,30.17,30.18,39200.0,19.6518,19.6648,19.6453,19.6518,39200.0
2007-12-20 14:55:00,30.17,30.2,30.14,30.2,32000.0,19.6453,19.6648,19.6258,19.6648,32000.0
2007-12-20 15:00:00,30.19,30.2,30.07,30.11,139800.0,19.6583,19.6648,19.5802,19.6062,139800.0
2007-12-20 15:05:00,30.11,30.14,30.09,30.13,45800.0,19.6062,19.6258,19.5932,19.6193,45800.0
2007-12-20 15:10:00,30.14,30.19,30.12,30.17,98600.0,19.6258,19.6583,19.6127,19.6453,98600.0
2007-12-20 15:15:00,30.16,30.21,30.11,30.15,281000.0,19.6388,19.6714,19.6062,19.6323,281000.0
2007-12-20 15:20:00,30.15,30.19,30.13,30.18,35600.0,19.6323,19.6583,19.6193,19.6518,35600.0
2007-12-20 15:25:00,30.18,30.18,30.11,30.12,61000.0,19.6518,19.6518,19.6062,19.6127,61000.0
2007-12-20 15:30:00,30.13,30.18,30.11,30.12,102200.0,19.6193,19.6518,19.6062,19.6127,102200.0
2007-12-20 15:35:00,30.12,30.17,30.11,30.17,57400.0,19.6127,19.6453,19.6062,19.6453,57400.0
2007-12-20 15:40:00,30.17,30.22,30.16,30.21,59200.0,19.6453,19.6779,19.6388,19.6714,59200.0
2007-12-20 15:45:00,30.2,30.3,30.18,30.3,76600.0,19.6648,19.73,19.6518,19.73,76600.0
2007-12-20 15:50:00,30.29,30.31,30.26,30.29,45200.0,19.7234,19.7365,19.7039,19.7234,45200.0
2007-12-20 15:55:00,30.29,30.32,30.27,30.3,114600.0,19.7234,19.743,19.7104,19.73,114600.0
2007-12-21 09:30:00,30.75,30.87,30.61,30.82,1719400.0,20.023,20.1011,19.9318,20.0686,1719400.0
2007-12-21 09:35:00,30.81,30.86,30.71,30.79,79400.0,20.062,20.0946,19.9969,20.049,79400.0
2007-12-21 09:40:00,30.8,30.92,30.75,30.85,61800.0,20.0555,20.1337,20.023,20.0881,61800.0
2007-12-21 09:45:00,30.86,30.94,30.68,30.75,100400.0,20.0946,20.1467,19.9774,20.023,100400.0
2007-12-21 09:50:00,30.71,30.75,30.58,30.64,54600.0,19.9969,20.023,19.9123,19.9513,54600.0
2007-12-21 09:55:00,30.65,30.68,30.55,30.68,50400.0,19.9579,19.9774,19.8927,19.9774,50400.0
2007-12-21 10:00:00,30.68,30.81,30.66,30.81,45800.0,19.9774,20.062,19.9644,20.062,45800.0
2007-12-21 10:05:00,30.81,30.83,30.75,30.78,61000.0,20.062,20.0751,20.023,20.0425,61000.0
2007-12-21 10:10:00,30.78,30.84,30.75,30.84,68200.0,20.0425,20.0816,20.023,20.0816,68200.0
2007-12-21 10:15:00,30.84,30.89,30.81,30.83,47600.0,20.0816,20.1141,20.062,20.0751,47600.0
2007-12-21 10:20:00,30.84,30.86,30.82,30.84,41800.0,20.0816,20.0946,20.0686,20.0816,41800.0
2007-12-21 10:25:00,30.84,30.85,30.83,30.84,14000.0,20.0816,20.0881,20.0751,20.0816,14000.0
2007-12-21 10:30:00,30.84,30.86,30.83,30.84,49600.0,20.0816,20.0946,20.0751,20.0816,49600.0
2007-12-21 10:35:00,30.84,30.85,30.8,30.8,43600.0,20.0816,20.0881,20.0555,20.0555,43600.0
2007-12-21 10:40:00,30.82,30.83,30.73,30.77,36600.0,20.0686,20.0751,20.01,20.036,36600.0
2007-12-21 10:45:00,30.77,30.78,30.75,30.75,68200.0,20.036,20.0425,20.023,20.023,68200.0
2007-12-21 10:50:00,30.75,30.77,30.74,30.74,23600.0,20.023,20.036,20.0165,20.0165,23600.0
2007-12-21 10:55:00,30.75,30.77,30.74,30.74,16600.0,20.023,20.036,20.0165,20.0165,16600.0
2007-12-21 11:00:00,30.75,30.78,30.74,30.78,12000.0,20.023,20.0425,20.0165,20.0425,12000.0
2007-12-21 11:05:00,30.77,30.86,30.76,30.86,30800.0,20.036,20.0946,20.0295,20.0946,30800.0
2007-12-21 11:10:00,30.88,30.88,30.82,30.85,23800.0,20.1076,20.1076,20.0686,20.0881,23800.0
2007-12-21 11:15:00,30.84,30.9,30.83,30.86,20200.0,20.0816,20.1206,20.0751,20.0946,20200.0
2007-12-21 11:20:00,30.86,30.86,30.84,30.86,17400.0,20.0946,20.0946,20.0816,20.0946,17400.0
2007-12-21 11:25:00,30.86,30.9,30.84,30.87,17400.0,20.0946,20.1206,20.0816,20.1011,17400.0
2007-12-21 11:30:00,30.86,30.88,30.82,30.84,25400.0,20.0946,20.1076,20.0686,20.0816,25400.0
2007-12-21 11:35:00,30.84,30.88,30.83,30.88,24400.0,20.0816,20.1076,20.0751,20.1076,24400.0
2007-12-21 11:40:00,30.86,30.87,30.83,30.83,23400.0,20.0946,20.1011,20.0751,20.0751,23400.0
2007-12-21 11:45:00,30.81,30.85,30.81,30.84,18600.0,20.062,20.0881,20.062,20.0816,18600.0
2007-12-21 11:50:00,30.84,30.85,30.82,30.84,24600.0,20.0816,20.0881,20.0686,20.0816,24600.0
2007-12-21 11:55:00,30.85,30.93,30.85,30.92,21600.0,20.0881,20.1402,20.0881,20.1337,21600.0
2007-12-21 12:00:00,30.92,30.95,30.88,30.88,40000.0,20.1337,20.1532,20.1076,20.1076,40000.0
2007-12-21 12:05:00,30.9,30.93,30.88,30.9,34200.0,20.1206,20.1402,20.1076,20.1206,34200.0
2007-12-21 12:10:00,30.9,30.94,30.9,30.92,47400.0,20.1206,20.1467,20.1206,20.1337,47400.0
2007-12-21 12:15:00,30.91,30.95,30.91,30.95,38600.0,20.1272,20.1532,20.1272,20.1532,38600.0
2007-12-21 12:20:00,30.95,30.98,30.93,30.98,28800.0,20.1532,20.1727,20.1402,20.1727,28800.0
2007-12-21 12:25:00,30.98,30.98,30.97,30.98,20400.0,20.1727,20.1727,20.1662,20.1727,20400.0
2007-12-21 12:30:00,30.97,30.98,30.96,30.98,23800.0,20.1662,20.1727,20.1597,20.1727,23800.0
2007-12-21 12:35:00,30.98,30.99,30.98,30.98,33400.0,20.1727,20.1793,20.1727,20.1727,33400.0
2007-12-21 12:40:00,30.99,31.0,30.99,31.0,37400.0,20.1793,20.1858,20.1793,20.1858,37400.0
2007-12-21 12:45:00,31.0,31.02,30.99,31.02,40200.0,20.1858,20.1988,20.1793,20.1988,40200.0
2007-12-21 12:50:00,31.01,31.03,30.99,31.0,49400.0,20.1923,20.2053,20.1793,20.1858,49400.0
2007-12-21 12:55:00,31.0,31.0,30.98,30.99,26800.0,20.1858,20.1858,20.1727,20.1793,26800.0
2007-12-21 13:00:00,30.99,31.0,30.99,30.99,17600.0,20.1793,20.1858,20.1793,20.1793,17600.0
2007-12-21 13:05:00,31.0,31.02,30.99,31.0,37600.0,20.1858,20.1988,20.1793,20.1858,37600.0
2007-12-21 13:10:00,31.01,31.04,31.0,31.02,23400.0,20.1923,20.2118,20.1858,20.1988,23400.0
2007-12-21 13:15:00,31.02,31.02,30.99,31.0,12800.0,20.1988,20.1988,20.1793,20.1858,12800.0
2007-12-21 13:20:00,31.0,31.0,30.99,31.0,8400.0,20.1858,20.1858,20.1793,20.1858,8400.0
2007-12-21 13:25:00,31.0,31.02,31.0,31.01,19800.0,20.1858,20.1988,20.1858,20.1923,19800.0
2007-12-21 13:30:00,31.0,31.02,31.0,31.02,26000.0,20.1858,20.1988,20.1858,20.1988,26000.0
2007-12-21 13:35:00,31.02,31.03,31.01,31.02,23400.0,20.1988,20.2053,20.1923,20.1988,23400.0
2007-12-21 13:40:00,31.03,31.04,30.99,30.99,47200.0,20.2053,20.2118,20.1793,20.1793,47200.0
2007-12-21 13:45:00,30.99,31.0,30.97,30.97,15800.0,20.1793,20.1858,20.1662,20.1662,15800.0
2007-12-21 13:50:00,30.98,30.99,30.97,30.99,20600.0,20.1727,20.1793,20.1662,20.1793,20600.0
2007-12-21 13:55:00,30.99,31.03,30.99,31.0,59800.0,20.1793,20.2053,20.1793,20.1858,59800.0
2007-12-21 14:00:00,31.0,31.11,31.0,31.1,120800.0,20.1858,20.2574,20.1858,20.2509,120800.0
2007-12-21 14:05:00,31.09,31.1,31.08,31.09,35600.0,20.2444,20.2509,20.2379,20.2444,35600.0
2007-12-21 14:10:00,31.1,31.14,31.1,31.13,46400.0,20.2509,20.2769,20.2509,20.2704,46400.0
2007-12-21 14:15:00,31.13,31.13,31.11,31.13,30200.0,20.2704,20.2704,20.2574,20.2704,30200.0
2007-12-21 14:20:00,31.13,31.14,31.11,31.13,24000.0,20.2704,20.2769,20.2574,20.2704,24000.0
2007-12-21 14:25:00,31.13,31.14,31.11,31.11,32000.0,20.2704,20.2769,20.2574,20.2574,32000.0
2007-12-21 14:30:00,31.11,31.11,31.09,31.1,18000.0,20.2574,20.2574,20.2444,20.2509,18000.0
2007-12-21 14:35:00,31.09,31.12,31.09,31.11,22200.0,20.2444,20.2639,20.2444,20.2574,22200.0
2007-12-21 14:40:00,31.11,31.12,31.1,31.11,17000.0,20.2574,20.2639,20.2509,20.2574,17000.0
2007-12-21 14:45:00,31.11,31.15,31.1,31.13,24200.0,20.2574,20.2834,20.2509,20.2704,24200.0
2007-12-21 14:50:00,31.14,31.15,31.11,31.13,31800.0,20.2769,20.2834,20.2574,20.2704,31800.0
2007-12-21 14:55:00,31.13,31.14,31.11,31.12,27200.0,20.2704,20.2769,20.2574,20.2639,27200.0
2007-12-21 15:00:00,31.11,31.15,31.11,31.13,22600.0,20.2574,20.2834,20.2574,20.2704,22600.0
2007-12-21 15:05:00,31.14,31.14,31.09,31.11,29000.0,20.2769,20.2769,20.2444,20.2574,29000.0
2007-12-21 15:10:00,31.1,31.12,31.08,31.11,27200.0,20.2509,20.2639,20.2379,20.2574,27200.0
2007-12-21 15:15:00,31.11,31.11,31.07,31.08,48400.0,20.2574,20.2574,20.2313,20.2379,48400.0
2007-12-21 15:20:00,31.09,31.09,31.05,31.05,41000.0,20.2444,20.2444,20.2183,20.2183,41000.0
2007-12-21 15:25:00,31.05,31.1,31.02,31.07,59600.0,20.2183,20.2509,20.1988,20.2313,59600.0
2007-12-21 15:30:00,31.08,31.09,31.06,31.06,40400.0,20.2379,20.2444,20.2248,20.2248,40400.0
2007-12-21 15:35:00,31.06,31.09,31.04,31.07,60800.0,20.2248,20.2444,20.2118,20.2313,60800.0
2007-12-21 15:40:00,31.07,31.07,31.0,31.03,88600.0,20.2313,20.2313,20.1858,20.2053,88600.0
2007-12-21 15:45:00,31.04,31.04,31.0,31.0,73400.0,20.2118,20.2118,20.1858,20.1858,73400.0
2007-12-21 15:50:00,31.0,31.04,30.96,31.04,123400.0,20.1858,20.2118,20.1597,20.2118,123400.0
2007-12-21 15:55:00,31.04,31.11,31.04,31.11,204600.0,20.2118,20.2574,20.2118,20.2574,204600.0
2007-12-24 09:30:00,31.47,31.5,31.18,31.33,127800.0,20.4918,20.5113,20.303,20.4006,127800.0
2007-12-24 09:35:00,31.35,31.41,31.22,31.36,46200.0,20.4137,20.4527,20.329,20.4202,46200.0
2007-12-24 09:40:00,31.38,31.42,31.22,31.26,46000.0,20.4332,20.4592,20.329,20.3551,46000.0
2007-12-24 09:45:00,31.27,31.37,31.22,31.33,55000.0,20.3616,20.4267,20.329,20.4006,55000.0
2007-12-24 09:50:00,31.33,31.4,31.28,31.28,48400.0,20.4006,20.4462,20.3681,20.3681,48400.0
2007-12-24 09:55:00,31.29,31.29,31.13,31.13,33400.0,20.3746,20.3746,20.2704,20.2704,33400.0
2007-12-24 10:00:00,31.15,31.2,31.09,31.18,43400.0,20.2834,20.316,20.2444,20.303,43400.0
2007-12-24 10:05:00,31.18,31.22,31.1,31.1,36400.0,20.303,20.329,20.2509,20.2509,36400.0
2007-12-24 10:10:00,31.13,31.13,31.04,31.07,26200.0,20.2704,20.2704,20.2118,20.2313,26200.0
2007-12-24 10:15:00,31.06,31.09,31.02,31.04,22800.0,20.2248,20.2444,20.1988,20.2118,22800.0
2007-12-24 10:20:00,31.04,31.05,30.99,31.0,32800.0,20.2118,20.2183,20.1793,20.1858,32800.0
2007-12-24 10:25:00,31.0,31.0,30.95,30.95,34200.0,20.1858,20.1858,20.1532,20.1532,34200.0
2007-12-24 10:30:00,30.95,30.97,30.86,30.86,31200.0,20.1532,20.1662,20.0946,20.0946,31200.0
2007-12-24 10:35:00,30.86,30.87,30.79,30.8,40800.0,20.0946,20.1011,20.049,20.0555,40800.0
2007-12-24 10:40:00,30.81,30.88,30.77,30.86,35800.0,20.062,20.1076,20.036,20.0946,35800.0
2007-12-24 10:45:00,30.88,30.93,30.87,30.92,19400.0,20.1076,20.1402,20.1011,20.1337,19400.0
2007-12-24 10:50:00,30.92,31.0,30.92,30.99,30800.0,20.1337,20.1858,20.1337,20.1793,30800.0
2007-12-24 10:55:00,30.99,31.06,30.99,31.06,12600.0,20.1793,20.2248,20.1793,20.2248,12600.0
2007-12-24 11:00:00,31.06,31.12,31.05,31.12,15800.0,20.2248,20.2639,20.2183,20.2639,15800.0
2007-12-24 11:05:00,31.11,31.11,31.05,31.05,20400.0,20.2574,20.2574,20.2183,20.2183,20400.0
2007-12-24 11:10:00,31.07,31.07,31.02,31.05,18800.0,20.2313,20.2313,20.1988,20.2183,18800.0
2007-12-24 11:15:00,31.04,31.06,31.01,31.03,22000.0,20.2118,20.2248,20.1923,20.2053,22000.0
2007-12-24 11:20:00,31.04,31.04,31.0,31.04,17600.0,20.2118,20.2118,20.1858,20.2118,17600.0
2007-12-24 11:25:00,31.05,31.06,31.02,31.06,24200.0,20.2183,20.2248,20.1988,20.2248,24200.0
2007-12-24 11:30:00,31.07,31.08,31.03,31.03,16200.0,20.2313,20.2379,20.2053,20.2053,16200.0
2007-12-24 11:35:00,31.03,31.06,31.0,31.0,18600.0,20.2053,20.2248,20.1858,20.1858,18600.0
2007-12-24 11:40:00,31.02,31.04,30.99,31.02,11800.0,20.1988,20.2118,20.1793,20.1988,11800.0
2007-12-24 11:45:00,31.02,31.02,30.98,30.99,17400.0,20.1988,20.1988,20.1727,20.1793,17400.0
2007-12-24 11:50:00,31.0,31.01,30.98,30.98,10400.0,20.1858,20.1923,20.1727,20.1727,10400.0
2007-12-24 11:55:00,30.99,30.99,30.94,30.96,15600.0,20.1793,20.1793,20.1467,20.1597,15600.0
2007-12-24 12:00:00,30.96,30.99,30.94,30.97,16200.0,20.1597,20.1793,20.1467,20.1662,16200.0
2007-12-24 12:05:00,30.96,30.99,30.93,30.99,19800.0,20.1597,20.1793,20.1402,20.1793,19800.0
2007-12-24 12:10:00,30.99,30.99,30.93,30.93,19200.0,20.1793,20.1793,20.1402,20.1402,19200.0
2007-12-24 12:15:00,30.93,30.94,30.91,30.93,13200.0,20.1402,20.1467,20.1272,20.1402,13200.0
2007-12-24 12:20:00,30.94,31.0,30.93,30.99,23200.0,20.1467,20.1858,20.1402,20.1793,23200.0
2007-12-24 12:25:00,30.99,31.09,30.99,31.06,38000.0,20.1793,20.2444,20.1793,20.2248,38000.0
2007-12-24 12:30:00,31.08,31.15,31.06,31.14,34200.0,20.2379,20.2834,20.2248,20.2769,34200.0
2007-12-24 12:35:00,31.14,31.19,31.13,31.16,29000.0,20.2769,20.3095,20.2704,20.2899,29000.0
2007-12-24 12:40:00,31.16,31.21,31.14,31.21,28200.0,20.2899,20.3225,20.2769,20.3225,28200.0
2007-12-24 12:45:00,31.2,31.24,31.18,31.23,39800.0,20.316,20.342,20.303,20.3355,39800.0
2007-12-24 12:50:00,31.21,31.3,31.18,31.25,75000.0,20.3225,20.3811,20.303,20.3486,75000.0
2007-12-24 12:55:00,31.27,31.36,31.24,31.3,118600.0,20.3616,20.4202,20.342,20.3811,118600.0
2007-12-24 13:00:00,31.33,31.33,31.26,31.26,79400.0,20.4006,20.4006,20.3551,20.3551,79400.0
2007-12-24 13:05:00,31.26,31.26,31.26,31.26,0.0,20.3551,20.3551,20.3551,20.3551,0.0
2007-12-24 13:10:00,31.12,31.12,30.9,30.9,400.0,20.2639,20.2639,20.1206,20.1206,400.0
2007-12-24 13:15:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:25:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:35:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:45:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 13:55:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:05:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:10:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:15:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:25:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:35:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:45:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 14:55:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:00:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:05:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:10:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:15:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:20:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:25:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:30:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:35:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:40:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:45:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:50:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-24 15:55:00,30.9,30.9,30.9,30.9,0.0,20.1206,20.1206,20.1206,20.1206,0.0
2007-12-26 09:30:00,31.46,31.46,31.08,31.1,54000.0,20.4853,20.4853,20.2379,20.2509,54000.0
2007-12-26 09:35:00,31.1,31.15,31.04,31.1,30600.0,20.2509,20.2834,20.2118,20.2509,30600.0
2007-12-26 09:40:00,31.1,31.16,31.09,31.15,16200.0,20.2509,20.2899,20.2444,20.2834,16200.0
2007-12-26 09:45:00,31.14,31.15,31.08,31.09,18000.0,20.2769,20.2834,20.2379,20.2444,18000.0
2007-12-26 09:50:00,31.09,31.15,31.09,31.15,9200.0,20.2444,20.2834,20.2444,20.2834,9200.0
2007-12-26 09:55:00,31.14,31.16,31.01,31.06,29200.0,20.2769,20.2899,20.1923,20.2248,29200.0
2007-12-26 10:00:00,31.07,31.16,31.02,31.16,21600.0,20.2313,20.2899,20.1988,20.2899,21600.0
2007-12-26 10:05:00,31.14,31.18,31.11,31.17,30600.0,20.2769,20.303,20.2574,20.2965,30600.0
2007-12-26 10:10:00,31.18,31.24,31.18,31.21,28200.0,20.303,20.342,20.303,20.3225,28200.0
2007-12-26 10:15:00,31.22,31.22,31.16,31.19,43200.0,20.329,20.329,20.2899,20.3095,43200.0
2007-12-26 10:20:00,31.19,31.21,31.18,31.19,12200.0,20.3095,20.3225,20.303,20.3095,12200.0
2007-12-26 10:25:00,31.19,31.3,31.19,31.29,16000.0,20.3095,20.3811,20.3095,20.3746,16000.0
2007-12-26 10:30:00,31.29,31.3,31.26,31.26,12200.0,20.3746,20.3811,20.3551,20.3551,12200.0
2007-12-26 10:35:00,31.27,31.27,31.2,31.21,30000.0,20.3616,20.3616,20.316,20.3225,30000.0
2007-12-26 10:40:00,31.21,31.21,31.18,31.2,8400.0,20.3225,20.3225,20.303,20.316,8400.0
2007-12-26 10:45:00,31.19,31.33,31.18,31.32,22200.0,20.3095,20.4006,20.303,20.3941,22200.0
2007-12-26 10:50:00,31.32,31.32,31.3,31.31,10600.0,20.3941,20.3941,20.3811,20.3876,10600.0
2007-12-26 10:55:00,31.31,31.32,31.24,31.24,12600.0,20.3876,20.3941,20.342,20.342,12600.0
2007-12-26 11:00:00,31.25,31.25,31.23,31.25,20400.0,20.3486,20.3486,20.3355,20.3486,20400.0
2007-12-26 11:05:00,31.25,31.33,31.25,31.33,14200.0,20.3486,20.4006,20.3486,20.4006,14200.0
2007-12-26 11:10:00,31.32,31.37,31.32,31.36,24200.0,20.3941,20.4267,20.3941,20.4202,24200.0
2007-12-26 11:15:00,31.36,31.36,31.34,31.35,14000.0,20.4202,20.4202,20.4072,20.4137,14000.0
2007-12-26 11:20:00,31.36,31.36,31.33,31.33,10800.0,20.4202,20.4202,20.4006,20.4006,10800.0
2007-12-26 11:25:00,31.33,31.33,31.3,31.3,14800.0,20.4006,20.4006,20.3811,20.3811,14800.0
2007-12-26 11:30:00,31.31,31.33,31.3,31.32,15000.0,20.3876,20.4006,20.3811,20.3941,15000.0
2007-12-26 11:35:00,31.32,31.35,31.32,31.33,12600.0,20.3941,20.4137,20.3941,20.4006,12600.0
2007-12-26 11:40:00,31.33,31.34,31.32,31.33,15600.0,20.4006,20.4072,20.3941,20.4006,15600.0
2007-12-26 11:45:00,31.33,31.33,31.27,31.29,16600.0,20.4006,20.4006,20.3616,20.3746,16600.0
2007-12-26 11:50:00,31.29,31.31,31.28,31.3,14400.0,20.3746,20.3876,20.3681,20.3811,14400.0
2007-12-26 11:55:00,31.3,31.32,31.3,31.32,9800.0,20.3811,20.3941,20.3811,20.3941,9800.0
2007-12-26 12:00:00,31.33,31.33,31.32,31.33,8200.0,20.4006,20.4006,20.3941,20.4006,8200.0
2007-12-26 12:05:00,31.33,31.33,31.31,31.31,10800.0,20.4006,20.4006,20.3876,20.3876,10800.0
2007-12-26 12:10:00,31.32,31.32,31.3,31.3,9200.0,20.3941,20.3941,20.3811,20.3811,9200.0
2007-12-26 12:15:00,31.3,31.3,31.29,31.29,9200.0,20.3811,20.3811,20.3746,20.3746,9200.0
2007-12-26 12:20:00,31.29,31.3,31.28,31.3,11000.0,20.3746,20.3811,20.3681,20.3811,11000.0
2007-12-26 12:25:00,31.3,31.33,31.3,31.32,11400.0,20.3811,20.4006,20.3811,20.3941,11400.0
2007-12-26 12:30:00,31.31,31.32,31.3,31.31,7200.0,20.3876,20.3941,20.3811,20.3876,7200.0
2007-12-26 12:35:00,31.31,31.33,31.29,31.3,11000.0,20.3876,20.4006,20.3746,20.3811,11000.0
2007-12-26 12:40:00,31.3,31.33,31.3,31.31,11400.0,20.3811,20.4006,20.3811,20.3876,11400.0
2007-12-26 12:45:00,31.32,31.35,31.32,31.34,14800.0,20.3941,20.4137,20.3941,20.4072,14800.0
2007-12-26 12:50:00,31.34,31.41,31.33,31.39,36200.0,20.4072,20.4527,20.4006,20.4397,36200.0
2007-12-26 12:55:00,31.39,31.43,31.38,31.41,14200.0,20.4397,20.4658,20.4332,20.4527,14200.0
2007-12-26 13:00:00,31.41,31.45,31.41,31.45,18200.0,20.4527,20.4788,20.4527,20.4788,18200.0
2007-12-26 13:05:00,31.43,31.48,31.41,31.44,21000.0,20.4658,20.4983,20.4527,20.4723,21000.0
2007-12-26 13:10:00,31.42,31.48,31.41,31.46,16800.0,20.4592,20.4983,20.4527,20.4853,16800.0
2007-12-26 13:15:00,31.47,31.48,31.45,31.47,15800.0,20.4918,20.4983,20.4788,20.4918,15800.0
2007-12-26 13:20:00,31.45,31.46,31.43,31.45,10000.0,20.4788,20.4853,20.4658,20.4788,10000.0
2007-12-26 13:25:00,31.43,31.46,31.43,31.45,6800.0,20.4658,20.4853,20.4658,20.4788,6800.0
2007-12-26 13:30:00,31.43,31.48,31.43,31.43,13800.0,20.4658,20.4983,20.4658,20.4658,13800.0
2007-12-26 13:35:00,31.44,31.45,31.39,31.39,13000.0,20.4723,20.4788,20.4397,20.4397,13000.0
2007-12-26 13:40:00,31.39,31.42,31.36,31.37,29600.0,20.4397,20.4592,20.4202,20.4267,29600.0
2007-12-26 13:45:00,31.36,31.47,31.36,31.46,13600.0,20.4202,20.4918,20.4202,20.4853,13600.0
2007-12-26 13:50:00,31.46,31.48,31.43,31.47,37000.0,20.4853,20.4983,20.4658,20.4918,37000.0
2007-12-26 13:55:00,31.45,31.49,31.43,31.48,18400.0,20.4788,20.5048,20.4658,20.4983,18400.0
2007-12-26 14:00:00,31.48,31.53,31.44,31.45,27800.0,20.4983,20.5309,20.4723,20.4788,27800.0
2007-12-26 14:05:00,31.43,31.46,31.39,31.4,16000.0,20.4658,20.4853,20.4397,20.4462,16000.0
2007-12-26 14:10:00,31.39,31.43,31.39,31.42,25000.0,20.4397,20.4658,20.4397,20.4592,25000.0
2007-12-26 14:15:00,31.41,31.41,31.34,31.35,14800.0,20.4527,20.4527,20.4072,20.4137,14800.0
2007-12-26 14:20:00,31.36,31.4,31.36,31.39,26600.0,20.4202,20.4462,20.4202,20.4397,26600.0
2007-12-26 14:25:00,31.39,31.39,31.36,31.38,9000.0,20.4397,20.4397,20.4202,20.4332,9000.0
2007-12-26 14:30:00,31.38,31.41,31.38,31.4,20200.0,20.4332,20.4527,20.4332,20.4462,20200.0
2007-12-26 14:35:00,31.38,31.39,31.3,31.31,25600.0,20.4332,20.4397,20.3811,20.3876,25600.0
2007-12-26 14:40:00,31.3,31.41,31.3,31.41,44200.0,20.3811,20.4527,20.3811,20.4527,44200.0
2007-12-26 14:45:00,31.41,31.42,31.37,31.37,24000.0,20.4527,20.4592,20.4267,20.4267,24000.0
2007-12-26 14:50:00,31.38,31.41,31.38,31.4,15200.0,20.4332,20.4527,20.4332,20.4462,15200.0
2007-12-26 14:55:00,31.4,31.42,31.39,31.41,25800.0,20.4462,20.4592,20.4397,20.4527,25800.0
2007-12-26 15:00:00,31.4,31.41,31.36,31.37,23200.0,20.4462,20.4527,20.4202,20.4267,23200.0
2007-12-26 15:05:00,31.38,31.39,31.35,31.36,25000.0,20.4332,20.4397,20.4137,20.4202,25000.0
2007-12-26 15:10:00,31.36,31.4,31.35,31.39,16800.0,20.4202,20.4462,20.4137,20.4397,16800.0
2007-12-26 15:15:00,31.38,31.39,31.36,31.37,12200.0,20.4332,20.4397,20.4202,20.4267,12200.0
2007-12-26 15:20:00,31.38,31.39,31.37,31.39,15200.0,20.4332,20.4397,20.4267,20.4397,15200.0
2007-12-26 15:25:00,31.38,31.38,31.31,31.35,42600.0,20.4332,20.4332,20.3876,20.4137,42600.0
2007-12-26 15:30:00,31.34,31.39,31.32,31.38,39200.0,20.4072,20.4397,20.3941,20.4332,39200.0
2007-12-26 15:35:00,31.37,31.38,31.35,31.36,40200.0,20.4267,20.4332,20.4137,20.4202,40200.0
2007-12-26 15:40:00,31.36,31.38,31.35,31.36,38200.0,20.4202,20.4332,20.4137,20.4202,38200.0
2007-12-26 15:45:00,31.37,31.43,31.36,31.43,53400.0,20.4267,20.4658,20.4202,20.4658,53400.0
2007-12-26 15:50:00,31.43,31.47,31.38,31.4,42400.0,20.4658,20.4918,20.4332,20.4462,42400.0
2007-12-26 15:55:00,31.39,31.46,31.38,31.43,79000.0,20.4397,20.4853,20.4332,20.4658,79000.0
2007-12-27 09:30:00,31.42,31.45,31.1,31.1,98000.0,20.4592,20.4788,20.2509,20.2509,98000.0
2007-12-27 09:35:00,31.1,31.11,31.0,31.01,23200.0,20.2509,20.2574,20.1858,20.1923,23200.0
2007-12-27 09:40:00,31.0,31.02,30.96,31.02,32200.0,20.1858,20.1988,20.1597,20.1988,32200.0
2007-12-27 09:45:00,31.02,31.07,31.0,31.06,28400.0,20.1988,20.2313,20.1858,20.2248,28400.0
2007-12-27 09:50:00,31.06,31.13,31.06,31.11,13800.0,20.2248,20.2704,20.2248,20.2574,13800.0
2007-12-27 09:55:00,31.11,31.13,31.08,31.11,34800.0,20.2574,20.2704,20.2379,20.2574,34800.0
2007-12-27 10:00:00,31.12,31.18,31.12,31.15,28000.0,20.2639,20.303,20.2639,20.2834,28000.0
2007-12-27 10:05:00,31.15,31.18,31.14,31.17,11600.0,20.2834,20.303,20.2769,20.2965,11600.0
2007-12-27 10:10:00,31.17,31.18,31.14,31.18,18800.0,20.2965,20.303,20.2769,20.303,18800.0
2007-12-27 10:15:00,31.18,31.24,31.17,31.22,12800.0,20.303,20.342,20.2965,20.329,12800.0
2007-12-27 10:20:00,31.22,31.24,31.21,31.23,9200.0,20.329,20.342,20.3225,20.3355,9200.0
2007-12-27 10:25:00,31.25,31.31,31.24,31.27,50600.0,20.3486,20.3876,20.342,20.3616,50600.0
2007-12-27 10:30:00,31.27,31.29,31.23,31.24,61600.0,20.3616,20.3746,20.3355,20.342,61600.0
2007-12-27 10:35:00,31.25,31.27,31.18,31.18,30400.0,20.3486,20.3616,20.303,20.303,30400.0
2007-12-27 10:40:00,31.18,31.22,31.16,31.22,48600.0,20.303,20.329,20.2899,20.329,48600.0
2007-12-27 10:45:00,31.21,31.23,31.17,31.2,16400.0,20.3225,20.3355,20.2965,20.316,16400.0
2007-12-27 10:50:00,31.2,31.25,31.2,31.23,18200.0,20.316,20.3486,20.316,20.3355,18200.0
2007-12-27 10:55:00,31.23,31.25,31.17,31.25,28200.0,20.3355,20.3486,20.2965,20.3486,28200.0
2007-12-27 11:00:00,31.25,31.26,31.18,31.18,17200.0,20.3486,20.3551,20.303,20.303,17200.0
2007-12-27 11:05:00,31.18,31.19,31.13,31.17,33800.0,20.303,20.3095,20.2704,20.2965,33800.0
2007-12-27 11:10:00,31.17,31.23,31.15,31.22,44200.0,20.2965,20.3355,20.2834,20.329,44200.0
2007-12-27 11:15:00,31.21,31.21,31.16,31.17,7600.0,20.3225,20.3225,20.2899,20.2965,7600.0
2007-12-27 11:20:00,31.18,31.2,31.17,31.17,10000.0,20.303,20.316,20.2965,20.2965,10000.0
2007-12-27 11:25:00,31.17,31.22,31.17,31.19,20200.0,20.2965,20.329,20.2965,20.3095,20200.0
2007-12-27 11:30:00,31.19,31.22,31.19,31.21,12600.0,20.3095,20.329,20.3095,20.3225,12600.0
2007-12-27 11:35:00,31.21,31.21,31.16,31.18,14200.0,20.3225,20.3225,20.2899,20.303,14200.0
2007-12-27 11:40:00,31.19,31.19,31.18,31.19,17000.0,20.3095,20.3095,20.303,20.3095,17000.0
2007-12-27 11:45:00,31.18,31.19,31.18,31.18,8400.0,20.303,20.3095,20.303,20.303,8400.0
2007-12-27 11:50:00,31.18,31.19,31.14,31.14,18400.0,20.303,20.3095,20.2769,20.2769,18400.0
2007-12-27 11:55:00,31.14,31.18,31.14,31.18,9600.0,20.2769,20.303,20.2769,20.303,9600.0
2007-12-27 12:00:00,31.18,31.18,31.14,31.16,19200.0,20.303,20.303,20.2769,20.2899,19200.0
2007-12-27 12:05:00,31.15,31.18,31.09,31.16,27400.0,20.2834,20.303,20.2444,20.2899,27400.0
2007-12-27 12:10:00,31.16,31.17,31.11,31.12,20600.0,20.2899,20.2965,20.2574,20.2639,20600.0
2007-12-27 12:15:00,31.12,31.15,31.1,31.11,8800.0,20.2639,20.2834,20.2509,20.2574,8800.0
2007-12-27 12:20:00,31.11,31.18,31.09,31.17,76200.0,20.2574,20.303,20.2444,20.2965,76200.0
2007-12-27 12:25:00,31.17,31.18,31.1,31.14,28200.0,20.2965,20.303,20.2509,20.2769,28200.0
2007-12-27 12:30:00,31.14,31.19,31.13,31.16,27800.0,20.2769,20.3095,20.2704,20.2899,27800.0
2007-12-27 12:35:00,31.16,31.18,31.13,31.13,34800.0,20.2899,20.303,20.2704,20.2704,34800.0
2007-12-27 12:40:00,31.13,31.29,31.13,31.28,88600.0,20.2704,20.3746,20.2704,20.3681,88600.0
2007-12-27 12:45:00,31.27,31.28,31.24,31.25,10600.0,20.3616,20.3681,20.342,20.3486,10600.0
2007-12-27 12:50:00,31.25,31.27,31.23,31.23,17000.0,20.3486,20.3616,20.3355,20.3355,17000.0
2007-12-27 12:55:00,31.23,31.25,31.22,31.23,7000.0,20.3355,20.3486,20.329,20.3355,7000.0
2007-12-27 13:00:00,31.23,31.24,31.22,31.23,16800.0,20.3355,20.342,20.329,20.3355,16800.0
2007-12-27 13:05:00,31.24,31.24,31.2,31.22,26000.0,20.342,20.342,20.316,20.329,26000.0
2007-12-27 13:10:00,31.23,31.25,31.22,31.22,13000.0,20.3355,20.3486,20.329,20.329,13000.0
2007-12-27 13:15:00,31.22,31.22,31.17,31.21,36200.0,20.329,20.329,20.2965,20.3225,36200.0
2007-12-27 13:20:00,31.2,31.26,31.17,31.25,34600.0,20.316,20.3551,20.2965,20.3486,34600.0
2007-12-27 13:25:00,31.25,31.3,31.23,31.25,47800.0,20.3486,20.3811,20.3355,20.3486,47800.0
2007-12-27 13:30:00,31.25,31.27,31.23,31.23,41600.0,20.3486,20.3616,20.3355,20.3355,41600.0
2007-12-27 13:35:00,31.23,31.23,31.18,31.19,22600.0,20.3355,20.3355,20.303,20.3095,22600.0
2007-12-27 13:40:00,31.18,31.26,31.16,31.22,42600.0,20.303,20.3551,20.2899,20.329,42600.0
2007-12-27 13:45:00,31.22,31.26,31.2,31.26,25400.0,20.329,20.3551,20.316,20.3551,25400.0
2007-12-27 13:50:00,31.25,31.29,31.22,31.25,27000.0,20.3486,20.3746,20.329,20.3486,27000.0
2007-12-27 13:55:00,31.25,31.3,31.25,31.28,36800.0,20.3486,20.3811,20.3486,20.3681,36800.0
2007-12-27 14:00:00,31.28,31.28,31.24,31.25,28800.0,20.3681,20.3681,20.342,20.3486,28800.0
2007-12-27 14:05:00,31.27,31.29,31.25,31.28,21200.0,20.3616,20.3746,20.3486,20.3681,21200.0
2007-12-27 14:10:00,31.28,31.28,31.22,31.22,25400.0,20.3681,20.3681,20.329,20.329,25400.0
2007-12-27 14:15:00,31.22,31.25,31.2,31.25,19800.0,20.329,20.3486,20.316,20.3486,19800.0
2007-12-27 14:20:00,31.25,31.28,31.23,31.25,19600.0,20.3486,20.3681,20.3355,20.3486,19600.0
2007-12-27 14:25:00,31.25,31.25,31.22,31.22,19800.0,20.3486,20.3486,20.329,20.329,19800.0
2007-12-27 14:30:00,31.22,31.23,31.14,31.14,31200.0,20.329,20.3355,20.2769,20.2769,31200.0
2007-12-27 14:35:00,31.14,31.22,31.13,31.21,30000.0,20.2769,20.329,20.2704,20.3225,30000.0
2007-12-27 14:40:00,31.2,31.2,31.15,31.16,25800.0,20.316,20.316,20.2834,20.2899,25800.0
2007-12-27 14:45:00,31.16,31.23,31.16,31.23,15200.0,20.2899,20.3355,20.2899,20.3355,15200.0
2007-12-27 14:50:00,31.23,31.25,31.22,31.23,14600.0,20.3355,20.3486,20.329,20.3355,14600.0
2007-12-27 14:55:00,31.24,31.24,31.18,31.18,16200.0,20.342,20.342,20.303,20.303,16200.0
2007-12-27 15:00:00,31.19,31.25,31.18,31.23,27400.0,20.3095,20.3486,20.303,20.3355,27400.0
2007-12-27 15:05:00,31.24,31.3,31.24,31.28,20600.0,20.342,20.3811,20.342,20.3681,20600.0
2007-12-27 15:10:00,31.29,31.29,31.24,31.25,16600.0,20.3746,20.3746,20.342,20.3486,16600.0
2007-12-27 15:15:00,31.24,31.25,31.21,31.23,17200.0,20.342,20.3486,20.3225,20.3355,17200.0
2007-12-27 15:20:00,31.22,31.23,31.19,31.21,17200.0,20.329,20.3355,20.3095,20.3225,17200.0
2007-12-27 15:25:00,31.22,31.24,31.2,31.2,21200.0,20.329,20.342,20.316,20.316,21200.0
2007-12-27 15:30:00,31.18,31.2,31.16,31.18,55400.0,20.303,20.316,20.2899,20.303,55400.0
2007-12-27 15:35:00,31.18,31.19,31.17,31.19,33600.0,20.303,20.3095,20.2965,20.3095,33600.0
2007-12-27 15:40:00,31.18,31.18,31.14,31.16,90200.0,20.303,20.303,20.2769,20.2899,90200.0
2007-12-27 15:45:00,31.15,31.17,31.09,31.1,103000.0,20.2834,20.2965,20.2444,20.2509,103000.0
2007-12-27 15:50:00,31.1,31.12,31.04,31.06,96800.0,20.2509,20.2639,20.2118,20.2248,96800.0
2007-12-27 15:55:00,31.07,31.08,31.03,31.08,181600.0,20.2313,20.2379,20.2053,20.2379,181600.0
2007-12-28 09:30:00,31.5,31.5,31.3,31.31,45200.0,20.5113,20.5113,20.3811,20.3876,45200.0
2007-12-28 09:35:00,31.31,31.47,31.3,31.45,22600.0,20.3876,20.4918,20.3811,20.4788,22600.0
2007-12-28 09:40:00,31.45,31.52,31.43,31.46,47400.0,20.4788,20.5244,20.4658,20.4853,47400.0
2007-12-28 09:45:00,31.46,31.51,31.45,31.47,23200.0,20.4853,20.5179,20.4788,20.4918,23200.0
2007-12-28 09:50:00,31.47,31.48,31.44,31.48,15600.0,20.4918,20.4983,20.4723,20.4983,15600.0
2007-12-28 09:55:00,31.44,31.48,31.41,31.41,9400.0,20.4723,20.4983,20.4527,20.4527,9400.0
2007-12-28 10:00:00,31.41,31.41,31.29,31.29,44200.0,20.4527,20.4527,20.3746,20.3746,44200.0
2007-12-28 10:05:00,31.31,31.36,31.26,31.29,23400.0,20.3876,20.4202,20.3551,20.3746,23400.0
2007-12-28 10:10:00,31.3,31.35,31.29,31.33,20600.0,20.3811,20.4137,20.3746,20.4006,20600.0
2007-12-28 10:15:00,31.33,31.35,31.28,31.34,18600.0,20.4006,20.4137,20.3681,20.4072,18600.0
2007-12-28 10:20:00,31.34,31.36,31.33,31.35,10800.0,20.4072,20.4202,20.4006,20.4137,10800.0
2007-12-28 10:25:00,31.34,31.34,31.33,31.34,1400.0,20.4072,20.4072,20.4006,20.4072,1400.0
2007-12-28 10:30:00,31.35,31.4,31.34,31.34,17800.0,20.4137,20.4462,20.4072,20.4072,17800.0
2007-12-28 10:35:00,31.34,31.34,31.34,31.34,0.0,20.4072,20.4072,20.4072,20.4072,0.0
2007-12-28 10:40:00,31.34,31.34,31.34,31.34,0.0,20.4072,20.4072,20.4072,20.4072,0.0
2007-12-28 10:45:00,31.34,31.34,31.34,31.34,0.0,20.4072,20.4072,20.4072,20.4072,0.0
2007-12-28 10:50:00,31.34,31.34,31.34,31.34,0.0,20.4072,20.4072,20.4072,20.4072,0.0
2007-12-28 10:55:00,31.38,31.42,31.38,31.4,17800.0,20.4332,20.4592,20.4332,20.4462,17800.0
2007-12-28 11:00:00,31.41,31.46,31.38,31.4,41600.0,20.4527,20.4853,20.4332,20.4462,41600.0
2007-12-28 11:05:00,31.4,31.49,31.4,31.48,21200.0,20.4462,20.5048,20.4462,20.4983,21200.0
2007-12-28 11:10:00,31.48,31.5,31.47,31.5,13200.0,20.4983,20.5113,20.4918,20.5113,13200.0
2007-12-28 11:15:00,31.5,31.52,31.48,31.5,32600.0,20.5113,20.5244,20.4983,20.5113,32600.0
2007-12-28 11:20:00,31.5,31.5,31.47,31.47,14800.0,20.5113,20.5113,20.4918,20.4918,14800.0
2007-12-28 11:25:00,31.48,31.49,31.47,31.48,12400.0,20.4983,20.5048,20.4918,20.4983,12400.0
2007-12-28 11:30:00,31.48,31.49,31.45,31.46,25600.0,20.4983,20.5048,20.4788,20.4853,25600.0
2007-12-28 11:35:00,31.45,31.47,31.44,31.46,14800.0,20.4788,20.4918,20.4723,20.4853,14800.0
2007-12-28 11:40:00,31.45,31.45,31.41,31.42,19000.0,20.4788,20.4788,20.4527,20.4592,19000.0
2007-12-28 11:45:00,31.42,31.46,31.4,31.43,35400.0,20.4592,20.4853,20.4462,20.4658,35400.0
2007-12-28 11:50:00,31.43,31.45,31.38,31.45,31400.0,20.4658,20.4788,20.4332,20.4788,31400.0
2007-12-28 11:55:00,31.46,31.47,31.38,31.43,47000.0,20.4853,20.4918,20.4332,20.4658,47000.0
2007-12-28 12:00:00,31.45,31.49,31.41,31.47,54200.0,20.4788,20.5048,20.4527,20.4918,54200.0
2007-12-28 12:05:00,31.47,31.51,31.46,31.46,50800.0,20.4918,20.5179,20.4853,20.4853,50800.0
2007-12-28 12:10:00,31.47,31.53,31.44,31.5,86000.0,20.4918,20.5309,20.4723,20.5113,86000.0
2007-12-28 12:15:00,31.5,31.5,31.44,31.45,23600.0,20.5113,20.5113,20.4723,20.4788,23600.0
2007-12-28 12:20:00,31.44,31.45,31.42,31.43,13800.0,20.4723,20.4788,20.4592,20.4658,13800.0
2007-12-28 12:25:00,31.43,31.49,31.41,31.44,69400.0,20.4658,20.5048,20.4527,20.4723,69400.0
2007-12-28 12:30:00,31.43,31.46,31.41,31.46,14000.0,20.4658,20.4853,20.4527,20.4853,14000.0
2007-12-28 12:35:00,31.45,31.45,31.4,31.4,11200.0,20.4788,20.4788,20.4462,20.4462,11200.0
2007-12-28 12:40:00,31.41,31.41,31.34,31.35,13800.0,20.4527,20.4527,20.4072,20.4137,13800.0
2007-12-28 12:45:00,31.35,31.36,31.31,31.36,14800.0,20.4137,20.4202,20.3876,20.4202,14800.0
2007-12-28 12:50:00,31.36,31.38,31.3,31.31,10000.0,20.4202,20.4332,20.3811,20.3876,10000.0
2007-12-28 12:55:00,31.31,31.35,31.31,31.32,10200.0,20.3876,20.4137,20.3876,20.3941,10200.0
2007-12-28 13:00:00,31.33,31.34,31.29,31.32,10200.0,20.4006,20.4072,20.3746,20.3941,10200.0
2007-12-28 13:05:00,31.31,31.36,31.31,31.36,13800.0,20.3876,20.4202,20.3876,20.4202,13800.0
2007-12-28 13:10:00,31.35,31.36,31.33,31.33,9800.0,20.4137,20.4202,20.4006,20.4006,9800.0
2007-12-28 13:15:00,31.32,31.33,31.29,31.3,17400.0,20.3941,20.4006,20.3746,20.3811,17400.0
2007-12-28 13:20:00,31.29,31.29,31.25,31.25,14600.0,20.3746,20.3746,20.3486,20.3486,14600.0
2007-12-28 13:25:00,31.25,31.29,31.23,31.23,18200.0,20.3486,20.3746,20.3355,20.3355,18200.0
2007-12-28 13:30:00,31.23,31.24,31.22,31.23,8800.0,20.3355,20.342,20.329,20.3355,8800.0
2007-12-28 13:35:00,31.23,31.25,31.2,31.25,23800.0,20.3355,20.3486,20.316,20.3486,23800.0
2007-12-28 13:40:00,31.23,31.35,31.23,31.34,18200.0,20.3355,20.4137,20.3355,20.4072,18200.0
2007-12-28 13:45:00,31.33,31.35,31.32,31.33,15800.0,20.4006,20.4137,20.3941,20.4006,15800.0
2007-12-28 13:50:00,31.34,31.36,31.32,31.36,13600.0,20.4072,20.4202,20.3941,20.4202,13600.0
2007-12-28 13:55:00,31.36,31.42,31.36,31.41,12800.0,20.4202,20.4592,20.4202,20.4527,12800.0
2007-12-28 14:00:00,31.4,31.4,31.36,31.38,26400.0,20.4462,20.4462,20.4202,20.4332,26400.0
2007-12-28 14:05:00,31.38,31.4,31.36,31.38,13800.0,20.4332,20.4462,20.4202,20.4332,13800.0
2007-12-28 14:10:00,31.38,31.43,31.38,31.39,51200.0,20.4332,20.4658,20.4332,20.4397,51200.0
2007-12-28 14:15:00,31.37,31.39,31.34,31.38,17400.0,20.4267,20.4397,20.4072,20.4332,17400.0
2007-12-28 14:20:00,31.38,31.39,31.34,31.36,17000.0,20.4332,20.4397,20.4072,20.4202,17000.0
2007-12-28 14:25:00,31.36,31.42,31.36,31.42,12000.0,20.4202,20.4592,20.4202,20.4592,12000.0
2007-12-28 14:30:00,31.42,31.45,31.4,31.45,26200.0,20.4592,20.4788,20.4462,20.4788,26200.0
2007-12-28 14:35:00,31.44,31.47,31.4,31.45,18800.0,20.4723,20.4918,20.4462,20.4788,18800.0
2007-12-28 14:40:00,31.46,31.46,31.43,31.43,28200.0,20.4853,20.4853,20.4658,20.4658,28200.0
2007-12-28 14:45:00,31.42,31.48,31.4,31.43,35800.0,20.4592,20.4983,20.4462,20.4658,35800.0
2007-12-28 14:50:00,31.44,31.46,31.41,31.46,33200.0,20.4723,20.4853,20.4527,20.4853,33200.0
2007-12-28 14:55:00,31.45,31.47,31.43,31.47,14200.0,20.4788,20.4918,20.4658,20.4918,14200.0
2007-12-28 15:00:00,31.46,31.46,31.35,31.35,37400.0,20.4853,20.4853,20.4137,20.4137,37400.0
2007-12-28 15:05:00,31.35,31.36,31.31,31.36,29800.0,20.4137,20.4202,20.3876,20.4202,29800.0
2007-12-28 15:10:00,31.36,31.39,31.36,31.39,13800.0,20.4202,20.4397,20.4202,20.4397,13800.0
2007-12-28 15:15:00,31.38,31.42,31.37,31.4,67400.0,20.4332,20.4592,20.4267,20.4462,67400.0
2007-12-28 15:20:00,31.4,31.41,31.34,31.41,65600.0,20.4462,20.4527,20.4072,20.4527,65600.0
2007-12-28 15:25:00,31.41,31.43,31.36,31.43,39400.0,20.4527,20.4658,20.4202,20.4658,39400.0
2007-12-28 15:30:00,31.43,31.45,31.34,31.35,72200.0,20.4658,20.4788,20.4072,20.4137,72200.0
2007-12-28 15:35:00,31.35,31.35,31.31,31.34,68000.0,20.4137,20.4137,20.3876,20.4072,68000.0
2007-12-28 15:40:00,31.34,31.36,31.29,31.29,70200.0,20.4072,20.4202,20.3746,20.3746,70200.0
2007-12-28 15:45:00,31.3,31.32,31.27,31.32,53400.0,20.3811,20.3941,20.3616,20.3941,53400.0
2007-12-28 15:50:00,31.32,31.34,31.3,31.32,54400.0,20.3941,20.4072,20.3811,20.3941,54400.0
2007-12-28 15:55:00,31.32,31.32,31.26,31.27,116200.0,20.3941,20.3941,20.3551,20.3616,116200.0
2007-12-31 09:30:00,31.21,31.35,31.15,31.33,72000.0,20.3225,20.4137,20.2834,20.4006,72000.0
2007-12-31 09:35:00,31.33,31.34,31.22,31.22,45800.0,20.4006,20.4072,20.329,20.329,45800.0
2007-12-31 09:40:00,31.22,31.28,31.18,31.25,28600.0,20.329,20.3681,20.303,20.3486,28600.0
2007-12-31 09:45:00,31.24,31.29,31.24,31.27,15600.0,20.342,20.3746,20.342,20.3616,15600.0
2007-12-31 09:50:00,31.28,31.33,31.28,31.33,16600.0,20.3681,20.4006,20.3681,20.4006,16600.0
2007-12-31 09:55:00,31.33,31.33,31.23,31.27,17200.0,20.4006,20.4006,20.3355,20.3616,17200.0
2007-12-31 10:00:00,31.31,31.47,31.31,31.47,25400.0,20.3876,20.4918,20.3876,20.4918,25400.0
2007-12-31 10:05:00,31.45,31.5,31.39,31.41,37600.0,20.4788,20.5113,20.4397,20.4527,37600.0
2007-12-31 10:10:00,31.4,31.49,31.39,31.43,56400.0,20.4462,20.5048,20.4397,20.4658,56400.0
2007-12-31 10:15:00,31.43,31.47,31.38,31.41,29000.0,20.4658,20.4918,20.4332,20.4527,29000.0
2007-12-31 10:20:00,31.43,31.43,31.33,31.34,9400.0,20.4658,20.4658,20.4006,20.4072,9400.0
2007-12-31 10:25:00,31.35,31.42,31.35,31.38,18000.0,20.4137,20.4592,20.4137,20.4332,18000.0
2007-12-31 10:30:00,31.39,31.39,31.35,31.36,16600.0,20.4397,20.4397,20.4137,20.4202,16600.0
2007-12-31 10:35:00,31.36,31.38,31.33,31.35,28000.0,20.4202,20.4332,20.4006,20.4137,28000.0
2007-12-31 10:40:00,31.36,31.36,31.33,31.34,12400.0,20.4202,20.4202,20.4006,20.4072,12400.0
2007-12-31 10:45:00,31.34,31.39,31.33,31.39,15000.0,20.4072,20.4397,20.4006,20.4397,15000.0
2007-12-31 10:50:00,31.39,31.44,31.36,31.42,27600.0,20.4397,20.4723,20.4202,20.4592,27600.0
2007-12-31 10:55:00,31.43,31.44,31.41,31.43,5000.0,20.4658,20.4723,20.4527,20.4658,5000.0
2007-12-31 11:00:00,31.42,31.43,31.4,31.4,7000.0,20.4592,20.4658,20.4462,20.4462,7000.0
2007-12-31 11:05:00,31.4,31.41,31.36,31.36,32200.0,20.4462,20.4527,20.4202,20.4202,32200.0
2007-12-31 11:10:00,31.35,31.41,31.35,31.4,13800.0,20.4137,20.4527,20.4137,20.4462,13800.0
2007-12-31 11:15:00,31.39,31.4,31.33,31.34,21400.0,20.4397,20.4462,20.4006,20.4072,21400.0
2007-12-31 11:20:00,31.34,31.35,31.3,31.35,28800.0,20.4072,20.4137,20.3811,20.4137,28800.0
2007-12-31 11:25:00,31.36,31.39,31.36,31.38,23600.0,20.4202,20.4397,20.4202,20.4332,23600.0
2007-12-31 11:30:00,31.36,31.43,31.36,31.43,13000.0,20.4202,20.4658,20.4202,20.4658,13000.0
2007-12-31 11:35:00,31.42,31.43,31.4,31.41,31000.0,20.4592,20.4658,20.4462,20.4527,31000.0
2007-12-31 11:40:00,31.42,31.42,31.39,31.4,9000.0,20.4592,20.4592,20.4397,20.4462,9000.0
2007-12-31 11:45:00,31.39,31.4,31.36,31.38,14400.0,20.4397,20.4462,20.4202,20.4332,14400.0
2007-12-31 11:50:00,31.38,31.39,31.36,31.38,18200.0,20.4332,20.4397,20.4202,20.4332,18200.0
2007-12-31 11:55:00,31.36,31.37,31.35,31.36,16400.0,20.4202,20.4267,20.4137,20.4202,16400.0
2007-12-31 12:00:00,31.34,31.35,31.3,31.33,37800.0,20.4072,20.4137,20.3811,20.4006,37800.0
2007-12-31 12:05:00,31.33,31.34,31.31,31.32,20600.0,20.4006,20.4072,20.3876,20.3941,20600.0
2007-12-31 12:10:00,31.32,31.32,31.29,31.29,19800.0,20.3941,20.3941,20.3746,20.3746,19800.0
2007-12-31 12:15:00,31.29,31.3,31.25,31.26,12800.0,20.3746,20.3811,20.3486,20.3551,12800.0
2007-12-31 12:20:00,31.27,31.3,31.24,31.25,20600.0,20.3616,20.3811,20.342,20.3486,20600.0
2007-12-31 12:25:00,31.25,31.25,31.18,31.21,34600.0,20.3486,20.3486,20.303,20.3225,34600.0
2007-12-31 12:30:00,31.2,31.29,31.2,31.25,22400.0,20.316,20.3746,20.316,20.3486,22400.0
2007-12-31 12:35:00,31.27,31.27,31.24,31.25,16200.0,20.3616,20.3616,20.342,20.3486,16200.0
2007-12-31 12:40:00,31.25,31.3,31.25,31.3,18200.0,20.3486,20.3811,20.3486,20.3811,18200.0
2007-12-31 12:45:00,31.32,31.34,31.28,31.33,24200.0,20.3941,20.4072,20.3681,20.4006,24200.0
2007-12-31 12:50:00,31.32,31.33,31.25,31.26,19200.0,20.3941,20.4006,20.3486,20.3551,19200.0
2007-12-31 12:55:00,31.25,31.26,31.22,31.25,12600.0,20.3486,20.3551,20.329,20.3486,12600.0
2007-12-31 13:00:00,31.24,31.24,31.21,31.24,13000.0,20.342,20.342,20.3225,20.342,13000.0
2007-12-31 13:05:00,31.23,31.26,31.23,31.25,15400.0,20.3355,20.3551,20.3355,20.3486,15400.0
2007-12-31 13:10:00,31.27,31.29,31.25,31.27,15400.0,20.3616,20.3746,20.3486,20.3616,15400.0
2007-12-31 13:15:00,31.26,31.34,31.25,31.31,20000.0,20.3551,20.4072,20.3486,20.3876,20000.0
2007-12-31 13:20:00,31.31,31.34,31.31,31.34,25200.0,20.3876,20.4072,20.3876,20.4072,25200.0
2007-12-31 13:25:00,31.33,31.36,31.31,31.31,32200.0,20.4006,20.4202,20.3876,20.3876,32200.0
2007-12-31 13:30:00,31.32,31.34,31.3,31.32,16800.0,20.3941,20.4072,20.3811,20.3941,16800.0
2007-12-31 13:35:00,31.31,31.36,31.26,31.33,51800.0,20.3876,20.4202,20.3551,20.4006,51800.0
2007-12-31 13:40:00,31.34,31.37,31.31,31.36,14400.0,20.4072,20.4267,20.3876,20.4202,14400.0
2007-12-31 13:45:00,31.36,31.38,31.34,31.38,13400.0,20.4202,20.4332,20.4072,20.4332,13400.0
2007-12-31 13:50:00,31.37,31.39,31.31,31.32,19400.0,20.4267,20.4397,20.3876,20.3941,19400.0
2007-12-31 13:55:00,31.38,31.42,31.37,31.4,21800.0,20.4332,20.4592,20.4267,20.4462,21800.0
2007-12-31 14:00:00,31.39,31.42,31.36,31.42,10000.0,20.4397,20.4592,20.4202,20.4592,10000.0
2007-12-31 14:05:00,31.41,31.42,31.37,31.37,6600.0,20.4527,20.4592,20.4267,20.4267,6600.0
2007-12-31 14:10:00,31.38,31.44,31.38,31.44,10600.0,20.4332,20.4723,20.4332,20.4723,10600.0
2007-12-31 14:15:00,31.44,31.48,31.42,31.48,10600.0,20.4723,20.4983,20.4592,20.4983,10600.0
2007-12-31 14:20:00,31.48,31.48,31.4,31.43,15400.0,20.4983,20.4983,20.4462,20.4658,15400.0
2007-12-31 14:25:00,31.43,31.45,31.38,31.38,18400.0,20.4658,20.4788,20.4332,20.4332,18400.0
2007-12-31 14:30:00,31.38,31.4,31.37,31.4,9800.0,20.4332,20.4462,20.4267,20.4462,9800.0
2007-12-31 14:35:00,31.39,31.45,31.39,31.45,11400.0,20.4397,20.4788,20.4397,20.4788,11400.0
2007-12-31 14:40:00,31.46,31.47,31.4,31.4,20400.0,20.4853,20.4918,20.4462,20.4462,20400.0
2007-12-31 14:45:00,31.4,31.49,31.4,31.49,16200.0,20.4462,20.5048,20.4462,20.5048,16200.0
2007-12-31 14:50:00,31.49,31.52,31.48,31.5,25800.0,20.5048,20.5244,20.4983,20.5113,25800.0
2007-12-31 14:55:00,31.5,31.53,31.49,31.49,16000.0,20.5113,20.5309,20.5048,20.5048,16000.0
2007-12-31 15:00:00,31.5,31.53,31.41,31.43,12600.0,20.5113,20.5309,20.4527,20.4658,12600.0
2007-12-31 15:05:00,31.43,31.43,31.42,31.43,6200.0,20.4658,20.4658,20.4592,20.4658,6200.0
2007-12-31 15:10:00,31.43,31.48,31.42,31.47,17200.0,20.4658,20.4983,20.4592,20.4918,17200.0
2007-12-31 15:15:00,31.46,31.52,31.46,31.5,19600.0,20.4853,20.5244,20.4853,20.5113,19600.0
2007-12-31 15:20:00,31.5,31.54,31.48,31.49,44000.0,20.5113,20.5374,20.4983,20.5048,44000.0
2007-12-31 15:25:00,31.49,31.51,31.44,31.44,25600.0,20.5048,20.5179,20.4723,20.4723,25600.0
2007-12-31 15:30:00,31.44,31.55,31.41,31.51,68000.0,20.4723,20.5439,20.4527,20.5179,68000.0
2007-12-31 15:35:00,31.5,31.5,31.37,31.38,39000.0,20.5113,20.5113,20.4267,20.4332,39000.0
2007-12-31 15:40:00,31.39,31.46,31.38,31.45,56600.0,20.4397,20.4853,20.4332,20.4788,56600.0
2007-12-31 15:45:00,31.45,31.46,31.29,31.39,70600.0,20.4788,20.4853,20.3746,20.4397,70600.0
2007-12-31 15:50:00,31.38,31.45,31.35,31.37,125200.0,20.4332,20.4788,20.4137,20.4267,125200.0
2007-12-31 15:55:00,31.35,31.36,31.24,31.24,199200.0,20.4137,20.4202,20.342,20.342,199200.0
2008-01-02 09:30:00,31.24,31.32,31.13,31.23,114000.0,20.342,20.3941,20.2704,20.3355,114000.0
2008-01-02 09:35:00,31.23,31.29,31.16,31.23,64800.0,20.3355,20.3746,20.2899,20.3355,64800.0
2008-01-02 09:40:00,31.2,31.32,31.15,31.25,24600.0,20.316,20.3941,20.2834,20.3486,24600.0
2008-01-02 09:45:00,31.27,31.36,31.26,31.35,191000.0,20.3616,20.4202,20.3551,20.4137,191000.0
2008-01-02 09:50:00,31.35,31.35,31.3,31.31,18600.0,20.4137,20.4137,20.3811,20.3876,18600.0
2008-01-02 09:55:00,31.31,31.34,31.25,31.25,36800.0,20.3876,20.4072,20.3486,20.3486,36800.0
2008-01-02 10:00:00,31.28,31.28,31.08,31.09,155800.0,20.3681,20.3681,20.2379,20.2444,155800.0
2008-01-02 10:05:00,31.1,31.13,30.95,31.05,95000.0,20.2509,20.2704,20.1532,20.2183,95000.0
2008-01-02 10:10:00,31.05,31.11,31.05,31.09,77400.0,20.2183,20.2574,20.2183,20.2444,77400.0
2008-01-02 10:15:00,31.09,31.16,31.09,31.16,66000.0,20.2444,20.2899,20.2444,20.2899,66000.0
2008-01-02 10:20:00,31.15,31.27,31.11,31.25,55000.0,20.2834,20.3616,20.2574,20.3486,55000.0
2008-01-02 10:25:00,31.25,31.3,31.19,31.22,88400.0,20.3486,20.3811,20.3095,20.329,88400.0
2008-01-02 10:30:00,31.22,31.27,31.19,31.25,148200.0,20.329,20.3616,20.3095,20.3486,148200.0
2008-01-02 10:35:00,31.25,31.29,31.21,31.23,73000.0,20.3486,20.3746,20.3225,20.3355,73000.0
2008-01-02 10:40:00,31.21,31.26,31.19,31.2,27600.0,20.3225,20.3551,20.3095,20.316,27600.0
2008-01-02 10:45:00,31.21,31.24,31.16,31.18,45800.0,20.3225,20.342,20.2899,20.303,45800.0
2008-01-02 10:50:00,31.18,31.21,31.1,31.15,47200.0,20.303,20.3225,20.2509,20.2834,47200.0
2008-01-02 10:55:00,31.14,31.17,31.09,31.13,41600.0,20.2769,20.2965,20.2444,20.2704,41600.0
2008-01-02 11:00:00,31.14,31.18,31.11,31.13,34200.0,20.2769,20.303,20.2574,20.2704,34200.0
2008-01-02 11:05:00,31.13,31.2,31.13,31.17,16600.0,20.2704,20.316,20.2704,20.2965,16600.0
2008-01-02 11:10:00,31.18,31.2,31.1,31.13,47400.0,20.303,20.316,20.2509,20.2704,47400.0
2008-01-02 11:15:00,31.13,31.17,31.1,31.14,29200.0,20.2704,20.2965,20.2509,20.2769,29200.0
2008-01-02 11:20:00,31.14,31.18,31.09,31.14,38000.0,20.2769,20.303,20.2444,20.2769,38000.0
2008-01-02 11:25:00,31.14,31.18,31.13,31.14,21400.0,20.2769,20.303,20.2704,20.2769,21400.0
2008-01-02 11:30:00,31.13,31.14,31.09,31.1,24200.0,20.2704,20.2769,20.2444,20.2509,24200.0
2008-01-02 11:35:00,31.1,31.1,31.04,31.09,19800.0,20.2509,20.2509,20.2118,20.2444,19800.0
2008-01-02 11:40:00,31.08,31.09,31.02,31.03,26000.0,20.2379,20.2444,20.1988,20.2053,26000.0
2008-01-02 11:45:00,31.03,31.04,31.0,31.02,17000.0,20.2053,20.2118,20.1858,20.1988,17000.0
2008-01-02 11:50:00,31.02,31.11,31.0,31.1,28200.0,20.1988,20.2574,20.1858,20.2509,28200.0
2008-01-02 11:55:00,31.1,31.13,31.1,31.13,21400.0,20.2509,20.2704,20.2509,20.2704,21400.0
2008-01-02 12:00:00,31.13,31.15,31.11,31.12,36200.0,20.2704,20.2834,20.2574,20.2639,36200.0
2008-01-02 12:05:00,31.12,31.13,31.0,31.02,45000.0,20.2639,20.2704,20.1858,20.1988,45000.0
2008-01-02 12:10:00,31.02,31.06,31.01,31.04,39400.0,20.1988,20.2248,20.1923,20.2118,39400.0
2008-01-02 12:15:00,31.03,31.03,31.0,31.03,35600.0,20.2053,20.2053,20.1858,20.2053,35600.0
2008-01-02 12:20:00,31.03,31.04,30.99,31.01,44000.0,20.2053,20.2118,20.1793,20.1923,44000.0
2008-01-02 12:25:00,31.02,31.05,31.0,31.02,50200.0,20.1988,20.2183,20.1858,20.1988,50200.0
2008-01-02 12:30:00,31.02,31.07,31.0,31.07,22400.0,20.1988,20.2313,20.1858,20.2313,22400.0
2008-01-02 12:35:00,31.07,31.11,31.06,31.11,36600.0,20.2313,20.2574,20.2248,20.2574,36600.0
2008-01-02 12:40:00,31.11,31.11,31.07,31.08,13600.0,20.2574,20.2574,20.2313,20.2379,13600.0
2008-01-02 12:45:00,31.06,31.09,31.05,31.07,16600.0,20.2248,20.2444,20.2183,20.2313,16600.0
2008-01-02 12:50:00,31.06,31.06,30.98,31.04,23000.0,20.2248,20.2248,20.1727,20.2118,23000.0
2008-01-02 12:55:00,31.05,31.11,31.04,31.07,17400.0,20.2183,20.2574,20.2118,20.2313,17400.0
2008-01-02 13:00:00,31.08,31.12,31.06,31.06,22800.0,20.2379,20.2639,20.2248,20.2248,22800.0
2008-01-02 13:05:00,31.07,31.13,31.05,31.07,57800.0,20.2313,20.2704,20.2183,20.2313,57800.0
2008-01-02 13:10:00,31.06,31.08,31.01,31.02,15200.0,20.2248,20.2379,20.1923,20.1988,15200.0
2008-01-02 13:15:00,31.03,31.08,31.03,31.04,35400.0,20.2053,20.2379,20.2053,20.2118,35400.0
2008-01-02 13:20:00,31.06,31.08,31.04,31.07,16200.0,20.2248,20.2379,20.2118,20.2313,16200.0
2008-01-02 13:25:00,31.07,31.14,31.05,31.14,36800.0,20.2313,20.2769,20.2183,20.2769,36800.0
2008-01-02 13:30:00,31.14,31.14,31.07,31.11,30200.0,20.2769,20.2769,20.2313,20.2574,30200.0
2008-01-02 13:35:00,31.1,31.12,31.07,31.07,26400.0,20.2509,20.2639,20.2313,20.2313,26400.0
2008-01-02 13:40:00,31.08,31.08,31.03,31.03,19000.0,20.2379,20.2379,20.2053,20.2053,19000.0
2008-01-02 13:45:00,31.04,31.1,31.04,31.09,19400.0,20.2118,20.2509,20.2118,20.2444,19400.0
2008-01-02 13:50:00,31.1,31.1,31.04,31.05,18800.0,20.2509,20.2509,20.2118,20.2183,18800.0
2008-01-02 13:55:00,31.04,31.1,31.04,31.07,45600.0,20.2118,20.2509,20.2118,20.2313,45600.0
2008-01-02 14:00:00,31.07,31.14,31.0,31.04,139400.0,20.2313,20.2769,20.1858,20.2118,139400.0
2008-01-02 14:05:00,31.05,31.17,31.01,31.17,60200.0,20.2183,20.2965,20.1923,20.2965,60200.0
2008-01-02 14:10:00,31.17,31.22,31.09,31.18,68000.0,20.2965,20.329,20.2444,20.303,68000.0
2008-01-02 14:15:00,31.18,31.23,31.13,31.15,68600.0,20.303,20.3355,20.2704,20.2834,68600.0
2008-01-02 14:20:00,31.15,31.16,31.03,31.04,65200.0,20.2834,20.2899,20.2053,20.2118,65200.0
2008-01-02 14:25:00,31.05,31.11,31.05,31.09,55800.0,20.2183,20.2574,20.2183,20.2444,55800.0
2008-01-02 14:30:00,31.09,31.18,31.07,31.13,41000.0,20.2444,20.303,20.2313,20.2704,41000.0
2008-01-02 14:35:00,31.13,31.13,31.0,31.03,74400.0,20.2704,20.2704,20.1858,20.2053,74400.0
2008-01-02 14:40:00,31.03,31.09,31.03,31.05,68600.0,20.2053,20.2444,20.2053,20.2183,68600.0
2008-01-02 14:45:00,31.05,31.1,31.05,31.08,50600.0,20.2183,20.2509,20.2183,20.2379,50600.0
2008-01-02 14:50:00,31.09,31.11,31.07,31.09,58400.0,20.2444,20.2574,20.2313,20.2444,58400.0
2008-01-02 14:55:00,31.09,31.1,30.98,31.0,48000.0,20.2444,20.2509,20.1727,20.1858,48000.0
2008-01-02 15:00:00,31.0,31.0,30.88,30.89,59600.0,20.1858,20.1858,20.1076,20.1141,59600.0
2008-01-02 15:05:00,30.88,30.89,30.76,30.78,94800.0,20.1076,20.1141,20.0295,20.0425,94800.0
2008-01-02 15:10:00,30.78,30.86,30.77,30.82,62400.0,20.0425,20.0946,20.036,20.0686,62400.0
2008-01-02 15:15:00,30.82,30.85,30.79,30.81,42200.0,20.0686,20.0881,20.049,20.062,42200.0
2008-01-02 15:20:00,30.8,30.89,30.77,30.88,48600.0,20.0555,20.1141,20.036,20.1076,48600.0
2008-01-02 15:25:00,30.88,30.89,30.8,30.83,64400.0,20.1076,20.1141,20.0555,20.0751,64400.0
2008-01-02 15:30:00,30.83,30.92,30.82,30.9,61200.0,20.0751,20.1337,20.0686,20.1206,61200.0
2008-01-02 15:35:00,30.93,30.96,30.89,30.92,71600.0,20.1402,20.1597,20.1141,20.1337,71600.0
2008-01-02 15:40:00,30.92,31.01,30.91,30.99,75600.0,20.1337,20.1923,20.1272,20.1793,75600.0
2008-01-02 15:45:00,30.99,30.99,30.93,30.96,173600.0,20.1793,20.1793,20.1402,20.1597,173600.0
2008-01-02 15:50:00,30.95,31.02,30.95,31.0,203400.0,20.1532,20.1988,20.1532,20.1858,203400.0
2008-01-02 15:55:00,31.0,31.03,30.99,31.02,249000.0,20.1858,20.2053,20.1793,20.1988,249000.0
2008-01-03 09:30:00,31.15,31.25,31.13,31.23,79600.0,20.2834,20.3486,20.2704,20.3355,79600.0
2008-01-03 09:35:00,31.24,31.26,31.1,31.17,61800.0,20.342,20.3551,20.2509,20.2965,61800.0
2008-01-03 09:40:00,31.17,31.25,31.13,31.2,105800.0,20.2965,20.3486,20.2704,20.316,105800.0
2008-01-03 09:45:00,31.21,31.3,31.21,31.3,30600.0,20.3225,20.3811,20.3225,20.3811,30600.0
2008-01-03 09:50:00,31.3,31.32,31.24,31.31,78600.0,20.3811,20.3941,20.342,20.3876,78600.0
2008-01-03 09:55:00,31.32,31.38,31.3,31.35,61200.0,20.3941,20.4332,20.3811,20.4137,61200.0
2008-01-03 10:00:00,31.35,31.49,31.35,31.48,107400.0,20.4137,20.5048,20.4137,20.4983,107400.0
2008-01-03 10:05:00,31.48,31.56,31.46,31.48,103600.0,20.4983,20.5504,20.4853,20.4983,103600.0
2008-01-03 10:10:00,31.48,31.52,31.43,31.43,57200.0,20.4983,20.5244,20.4658,20.4658,57200.0
2008-01-03 10:15:00,31.43,31.45,31.39,31.41,19400.0,20.4658,20.4788,20.4397,20.4527,19400.0
2008-01-03 10:20:00,31.41,31.5,31.39,31.47,44000.0,20.4527,20.5113,20.4397,20.4918,44000.0
2008-01-03 10:25:00,31.48,31.59,31.42,31.55,76200.0,20.4983,20.5699,20.4592,20.5439,76200.0
2008-01-03 10:30:00,31.54,31.71,31.51,31.71,82400.0,20.5374,20.6481,20.5179,20.6481,82400.0
2008-01-03 10:35:00,31.72,31.72,31.55,31.62,54800.0,20.6546,20.6546,20.5439,20.5895,54800.0
2008-01-03 10:40:00,31.62,31.64,31.55,31.58,48600.0,20.5895,20.6025,20.5439,20.5634,48600.0
2008-01-03 10:45:00,31.58,31.66,31.56,31.61,58800.0,20.5634,20.6155,20.5504,20.583,58800.0
2008-01-03 10:50:00,31.61,31.62,31.55,31.61,28600.0,20.583,20.5895,20.5439,20.583,28600.0
2008-01-03 10:55:00,31.6,31.64,31.57,31.64,23800.0,20.5765,20.6025,20.5569,20.6025,23800.0
2008-01-03 11:00:00,31.65,31.73,31.63,31.72,30000.0,20.609,20.6611,20.596,20.6546,30000.0
2008-01-03 11:05:00,31.74,31.75,31.69,31.75,36000.0,20.6676,20.6741,20.6351,20.6741,36000.0
2008-01-03 11:10:00,31.75,31.82,31.74,31.75,234400.0,20.6741,20.7197,20.6676,20.6741,234400.0
2008-01-03 11:15:00,31.75,31.82,31.75,31.8,84200.0,20.6741,20.7197,20.6741,20.7067,84200.0
2008-01-03 11:20:00,31.79,31.81,31.72,31.73,81800.0,20.7002,20.7132,20.6546,20.6611,81800.0
2008-01-03 11:25:00,31.72,31.75,31.67,31.67,83400.0,20.6546,20.6741,20.622,20.622,83400.0
2008-01-03 11:30:00,31.67,31.74,31.66,31.74,36000.0,20.622,20.6676,20.6155,20.6676,36000.0
2008-01-03 11:35:00,31.74,31.75,31.71,31.75,59800.0,20.6676,20.6741,20.6481,20.6741,59800.0
2008-01-03 11:40:00,31.75,31.83,31.75,31.81,46200.0,20.6741,20.7262,20.6741,20.7132,46200.0
2008-01-03 11:45:00,31.82,31.88,31.81,31.87,97000.0,20.7197,20.7588,20.7132,20.7523,97000.0
2008-01-03 11:50:00,31.87,31.91,31.86,31.9,54400.0,20.7523,20.7783,20.7458,20.7718,54400.0
2008-01-03 11:55:00,31.9,31.93,31.89,31.89,58800.0,20.7718,20.7913,20.7653,20.7653,58800.0
2008-01-03 12:00:00,31.89,31.93,31.88,31.92,64400.0,20.7653,20.7913,20.7588,20.7848,64400.0
2008-01-03 12:05:00,31.92,31.92,31.85,31.85,67200.0,20.7848,20.7848,20.7392,20.7392,67200.0
2008-01-03 12:10:00,31.85,31.85,31.78,31.78,28600.0,20.7392,20.7392,20.6937,20.6937,28600.0
2008-01-03 12:15:00,31.78,31.79,31.74,31.75,43000.0,20.6937,20.7002,20.6676,20.6741,43000.0
2008-01-03 12:20:00,31.75,31.78,31.7,31.77,38800.0,20.6741,20.6937,20.6416,20.6872,38800.0
2008-01-03 12:25:00,31.76,31.8,31.73,31.8,46200.0,20.6806,20.7067,20.6611,20.7067,46200.0
2008-01-03 12:30:00,31.79,31.82,31.78,31.81,26800.0,20.7002,20.7197,20.6937,20.7132,26800.0
2008-01-03 12:35:00,31.8,31.8,31.78,31.79,16400.0,20.7067,20.7067,20.6937,20.7002,16400.0
2008-01-03 12:40:00,31.79,31.79,31.71,31.74,38200.0,20.7002,20.7002,20.6481,20.6676,38200.0
2008-01-03 12:45:00,31.75,31.77,31.73,31.75,39000.0,20.6741,20.6872,20.6611,20.6741,39000.0
2008-01-03 12:50:00,31.75,31.75,31.72,31.75,25200.0,20.6741,20.6741,20.6546,20.6741,25200.0
2008-01-03 12:55:00,31.75,31.84,31.73,31.82,71400.0,20.6741,20.7327,20.6611,20.7197,71400.0
2008-01-03 13:00:00,31.83,31.84,31.75,31.8,41600.0,20.7262,20.7327,20.6741,20.7067,41600.0
2008-01-03 13:05:00,31.81,31.82,31.76,31.77,25400.0,20.7132,20.7197,20.6806,20.6872,25400.0
2008-01-03 13:10:00,31.77,31.81,31.76,31.8,18400.0,20.6872,20.7132,20.6806,20.7067,18400.0
2008-01-03 13:15:00,31.79,31.79,31.74,31.74,21200.0,20.7002,20.7002,20.6676,20.6676,21200.0
2008-01-03 13:20:00,31.74,31.75,31.72,31.73,23200.0,20.6676,20.6741,20.6546,20.6611,23200.0
2008-01-03 13:25:00,31.72,31.77,31.72,31.76,29200.0,20.6546,20.6872,20.6546,20.6806,29200.0
2008-01-03 13:30:00,31.75,31.77,31.74,31.75,20000.0,20.6741,20.6872,20.6676,20.6741,20000.0
2008-01-03 13:35:00,31.75,31.77,31.73,31.77,13600.0,20.6741,20.6872,20.6611,20.6872,13600.0
2008-01-03 13:40:00,31.77,31.78,31.73,31.73,24000.0,20.6872,20.6937,20.6611,20.6611,24000.0
2008-01-03 13:45:00,31.74,31.77,31.7,31.71,40600.0,20.6676,20.6872,20.6416,20.6481,40600.0
2008-01-03 13:50:00,31.71,31.71,31.68,31.68,20600.0,20.6481,20.6481,20.6285,20.6285,20600.0
2008-01-03 13:55:00,31.68,31.69,31.61,31.62,19400.0,20.6285,20.6351,20.583,20.5895,19400.0
2008-01-03 14:00:00,31.62,31.66,31.61,31.61,26800.0,20.5895,20.6155,20.583,20.583,26800.0
2008-01-03 14:05:00,31.61,31.64,31.6,31.6,21000.0,20.583,20.6025,20.5765,20.5765,21000.0
2008-01-03 14:10:00,31.6,31.63,31.54,31.58,60600.0,20.5765,20.596,20.5374,20.5634,60600.0
2008-01-03 14:15:00,31.58,31.6,31.52,31.52,44800.0,20.5634,20.5765,20.5244,20.5244,44800.0
2008-01-03 14:20:00,31.53,31.54,31.5,31.52,31000.0,20.5309,20.5374,20.5113,20.5244,31000.0
2008-01-03 14:25:00,31.51,31.53,31.49,31.5,34800.0,20.5179,20.5309,20.5048,20.5113,34800.0
2008-01-03 14:30:00,31.5,31.5,31.46,31.49,32800.0,20.5113,20.5113,20.4853,20.5048,32800.0
2008-01-03 14:35:00,31.49,31.6,31.48,31.55,106200.0,20.5048,20.5765,20.4983,20.5439,106200.0
2008-01-03 14:40:00,31.55,31.56,31.49,31.51,36400.0,20.5439,20.5504,20.5048,20.5179,36400.0
2008-01-03 14:45:00,31.51,31.53,31.5,31.5,18600.0,20.5179,20.5309,20.5113,20.5113,18600.0
2008-01-03 14:50:00,31.51,31.57,31.5,31.54,27800.0,20.5179,20.5569,20.5113,20.5374,27800.0
2008-01-03 14:55:00,31.53,31.55,31.51,31.52,24000.0,20.5309,20.5439,20.5179,20.5244,24000.0
2008-01-03 15:00:00,31.52,31.55,31.5,31.52,65400.0,20.5244,20.5439,20.5113,20.5244,65400.0
2008-01-03 15:05:00,31.52,31.56,31.47,31.5,89600.0,20.5244,20.5504,20.4918,20.5113,89600.0
2008-01-03 15:10:00,31.51,31.51,31.48,31.49,73200.0,20.5179,20.5179,20.4983,20.5048,73200.0
2008-01-03 15:15:00,31.49,31.49,31.4,31.43,63000.0,20.5048,20.5048,20.4462,20.4658,63000.0
2008-01-03 15:20:00,31.43,31.44,31.39,31.41,38200.0,20.4658,20.4723,20.4397,20.4527,38200.0
2008-01-03 15:25:00,31.4,31.42,31.34,31.38,79200.0,20.4462,20.4592,20.4072,20.4332,79200.0
2008-01-03 15:30:00,31.36,31.39,31.35,31.39,107400.0,20.4202,20.4397,20.4137,20.4397,107400.0
2008-01-03 15:35:00,31.39,31.46,31.39,31.43,94000.0,20.4397,20.4853,20.4397,20.4658,94000.0
2008-01-03 15:40:00,31.44,31.49,31.43,31.43,64000.0,20.4723,20.5048,20.4658,20.4658,64000.0
2008-01-03 15:45:00,31.43,31.45,31.41,31.42,141200.0,20.4658,20.4788,20.4527,20.4592,141200.0
2008-01-03 15:50:00,31.42,31.42,31.36,31.38,173200.0,20.4592,20.4592,20.4202,20.4332,173200.0
2008-01-03 15:55:00,31.38,31.43,31.36,31.39,158000.0,20.4332,20.4658,20.4202,20.4397,158000.0
2008-01-04 09:30:00,31.3,31.37,31.17,31.21,110600.0,20.3811,20.4267,20.2965,20.3225,110600.0
2008-01-04 09:35:00,31.25,31.29,31.17,31.27,43400.0,20.3486,20.3746,20.2965,20.3616,43400.0
2008-01-04 09:40:00,31.26,31.47,31.25,31.47,59400.0,20.3551,20.4918,20.3486,20.4918,59400.0
2008-01-04 09:45:00,31.46,31.5,31.39,31.44,35600.0,20.4853,20.5113,20.4397,20.4723,35600.0
2008-01-04 09:50:00,31.43,31.47,31.41,31.43,41200.0,20.4658,20.4918,20.4527,20.4658,41200.0
2008-01-04 09:55:00,31.41,31.55,31.4,31.55,63600.0,20.4527,20.5439,20.4462,20.5439,63600.0
2008-01-04 10:00:00,31.55,31.61,31.41,31.54,71600.0,20.5439,20.583,20.4527,20.5374,71600.0
2008-01-04 10:05:00,31.53,31.58,31.5,31.55,33800.0,20.5309,20.5634,20.5113,20.5439,33800.0
2008-01-04 10:10:00,31.57,31.58,31.48,31.55,23400.0,20.5569,20.5634,20.4983,20.5439,23400.0
2008-01-04 10:15:00,31.55,31.57,31.35,31.36,41600.0,20.5439,20.5569,20.4137,20.4202,41600.0
2008-01-04 10:20:00,31.35,31.4,31.34,31.36,37600.0,20.4137,20.4462,20.4072,20.4202,37600.0
2008-01-04 10:25:00,31.36,31.36,31.29,31.29,34400.0,20.4202,20.4202,20.3746,20.3746,34400.0
2008-01-04 10:30:00,31.29,31.32,31.27,31.31,32200.0,20.3746,20.3941,20.3616,20.3876,32200.0
2008-01-04 10:35:00,31.31,31.36,31.28,31.33,33200.0,20.3876,20.4202,20.3681,20.4006,33200.0
2008-01-04 10:40:00,31.33,31.36,31.23,31.26,84200.0,20.4006,20.4202,20.3355,20.3551,84200.0
2008-01-04 10:45:00,31.27,31.31,31.2,31.21,106600.0,20.3616,20.3876,20.316,20.3225,106600.0
2008-01-04 10:50:00,31.21,31.22,31.17,31.17,46200.0,20.3225,20.329,20.2965,20.2965,46200.0
2008-01-04 10:55:00,31.17,31.25,31.17,31.24,39400.0,20.2965,20.3486,20.2965,20.342,39400.0
2008-01-04 11:00:00,31.24,31.28,31.18,31.2,44800.0,20.342,20.3681,20.303,20.316,44800.0
2008-01-04 11:05:00,31.21,31.21,31.09,31.13,45800.0,20.3225,20.3225,20.2444,20.2704,45800.0
2008-01-04 11:10:00,31.13,31.2,31.1,31.18,28600.0,20.2704,20.316,20.2509,20.303,28600.0
2008-01-04 11:15:00,31.18,31.2,31.07,31.1,76800.0,20.303,20.316,20.2313,20.2509,76800.0
2008-01-04 11:20:00,31.11,31.21,31.11,31.21,19400.0,20.2574,20.3225,20.2574,20.3225,19400.0
2008-01-04 11:25:00,31.22,31.35,31.2,31.33,64200.0,20.329,20.4137,20.316,20.4006,64200.0
2008-01-04 11:30:00,31.34,31.41,31.33,31.4,30800.0,20.4072,20.4527,20.4006,20.4462,30800.0
2008-01-04 11:35:00,31.41,31.47,31.33,31.45,61800.0,20.4527,20.4918,20.4006,20.4788,61800.0
2008-01-04 11:40:00,31.44,31.49,31.43,31.46,28600.0,20.4723,20.5048,20.4658,20.4853,28600.0
2008-01-04 11:45:00,31.44,31.49,31.44,31.46,13600.0,20.4723,20.5048,20.4723,20.4853,13600.0
2008-01-04 11:50:00,31.46,31.54,31.45,31.49,45200.0,20.4853,20.5374,20.4788,20.5048,45200.0
2008-01-04 11:55:00,31.49,31.56,31.48,31.54,35800.0,20.5048,20.5504,20.4983,20.5374,35800.0
2008-01-04 12:00:00,31.54,31.6,31.53,31.57,29800.0,20.5374,20.5765,20.5309,20.5569,29800.0
2008-01-04 12:05:00,31.56,31.64,31.56,31.61,34200.0,20.5504,20.6025,20.5504,20.583,34200.0
2008-01-04 12:10:00,31.62,31.63,31.57,31.57,23000.0,20.5895,20.596,20.5569,20.5569,23000.0
2008-01-04 12:15:00,31.58,31.6,31.54,31.58,26000.0,20.5634,20.5765,20.5374,20.5634,26000.0
2008-01-04 12:20:00,31.6,31.6,31.47,31.47,25000.0,20.5765,20.5765,20.4918,20.4918,25000.0
2008-01-04 12:25:00,31.47,31.5,31.42,31.47,25000.0,20.4918,20.5113,20.4592,20.4918,25000.0
2008-01-04 12:30:00,31.46,31.5,31.4,31.41,18600.0,20.4853,20.5113,20.4462,20.4527,18600.0
2008-01-04 12:35:00,31.41,31.46,31.36,31.36,24600.0,20.4527,20.4853,20.4202,20.4202,24600.0
2008-01-04 12:40:00,31.36,31.4,31.35,31.39,20200.0,20.4202,20.4462,20.4137,20.4397,20200.0
2008-01-04 12:45:00,31.39,31.43,31.36,31.43,20600.0,20.4397,20.4658,20.4202,20.4658,20600.0
2008-01-04 12:50:00,31.44,31.45,31.39,31.4,18000.0,20.4723,20.4788,20.4397,20.4462,18000.0
2008-01-04 12:55:00,31.4,31.45,31.4,31.42,23200.0,20.4462,20.4788,20.4462,20.4592,23200.0
2008-01-04 13:00:00,31.42,31.43,31.41,31.42,18600.0,20.4592,20.4658,20.4527,20.4592,18600.0
2008-01-04 13:05:00,31.42,31.42,31.38,31.39,19600.0,20.4592,20.4592,20.4332,20.4397,19600.0
2008-01-04 13:10:00,31.4,31.42,31.36,31.38,37600.0,20.4462,20.4592,20.4202,20.4332,37600.0
2008-01-04 13:15:00,31.38,31.43,31.35,31.35,33600.0,20.4332,20.4658,20.4137,20.4137,33600.0
2008-01-04 13:20:00,31.35,31.4,31.32,31.35,43000.0,20.4137,20.4462,20.3941,20.4137,43000.0
2008-01-04 13:25:00,31.35,31.43,31.34,31.43,33200.0,20.4137,20.4658,20.4072,20.4658,33200.0
2008-01-04 13:30:00,31.42,31.42,31.37,31.37,37400.0,20.4592,20.4592,20.4267,20.4267,37400.0
2008-01-04 13:35:00,31.36,31.36,31.25,31.31,61400.0,20.4202,20.4202,20.3486,20.3876,61400.0
2008-01-04 13:40:00,31.3,31.3,31.23,31.25,45400.0,20.3811,20.3811,20.3355,20.3486,45400.0
2008-01-04 13:45:00,31.23,31.29,31.22,31.28,34000.0,20.3355,20.3746,20.329,20.3681,34000.0
2008-01-04 13:50:00,31.28,31.35,31.27,31.33,63400.0,20.3681,20.4137,20.3616,20.4006,63400.0
2008-01-04 13:55:00,31.33,31.37,31.3,31.31,47600.0,20.4006,20.4267,20.3811,20.3876,47600.0
2008-01-04 14:00:00,31.31,31.35,31.24,31.29,41000.0,20.3876,20.4137,20.342,20.3746,41000.0
2008-01-04 14:05:00,31.27,31.29,31.2,31.23,55400.0,20.3616,20.3746,20.316,20.3355,55400.0
2008-01-04 14:10:00,31.23,31.27,31.17,31.2,59400.0,20.3355,20.3616,20.2965,20.316,59400.0
2008-01-04 14:15:00,31.19,31.21,31.12,31.18,70200.0,20.3095,20.3225,20.2639,20.303,70200.0
2008-01-04 14:20:00,31.18,31.23,31.1,31.17,70800.0,20.303,20.3355,20.2509,20.2965,70800.0
2008-01-04 14:25:00,31.16,31.23,31.15,31.16,52600.0,20.2899,20.3355,20.2834,20.2899,52600.0
2008-01-04 14:30:00,31.17,31.22,31.14,31.22,42400.0,20.2965,20.329,20.2769,20.329,42400.0
2008-01-04 14:35:00,31.22,31.25,31.17,31.18,35600.0,20.329,20.3486,20.2965,20.303,35600.0
2008-01-04 14:40:00,31.18,31.21,31.16,31.18,38200.0,20.303,20.3225,20.2899,20.303,38200.0
2008-01-04 14:45:00,31.19,31.24,31.19,31.21,43000.0,20.3095,20.342,20.3095,20.3225,43000.0
2008-01-04 14:50:00,31.22,31.25,31.14,31.14,38000.0,20.329,20.3486,20.2769,20.2769,38000.0
2008-01-04 14:55:00,31.14,31.27,31.13,31.25,46600.0,20.2769,20.3616,20.2704,20.3486,46600.0
2008-01-04 15:00:00,31.26,31.29,31.2,31.23,64000.0,20.3551,20.3746,20.316,20.3355,64000.0
2008-01-04 15:05:00,31.25,31.29,31.18,31.25,77800.0,20.3486,20.3746,20.303,20.3486,77800.0
2008-01-04 15:10:00,31.25,31.27,31.21,31.23,52600.0,20.3486,20.3616,20.3225,20.3355,52600.0
2008-01-04 15:15:00,31.23,31.36,31.2,31.32,50600.0,20.3355,20.4202,20.316,20.3941,50600.0
2008-01-04 15:20:00,31.32,31.32,31.23,31.29,54600.0,20.3941,20.3941,20.3355,20.3746,54600.0
2008-01-04 15:25:00,31.29,31.41,31.28,31.39,60000.0,20.3746,20.4527,20.3681,20.4397,60000.0
2008-01-04 15:30:00,31.38,31.42,31.3,31.33,71600.0,20.4332,20.4592,20.3811,20.4006,71600.0
2008-01-04 15:35:00,31.32,31.36,31.28,31.36,89000.0,20.3941,20.4202,20.3681,20.4202,89000.0
2008-01-04 15:40:00,31.37,31.37,31.3,31.34,118800.0,20.4267,20.4267,20.3811,20.4072,118800.0
2008-01-04 15:45:00,31.34,31.34,31.25,31.31,93800.0,20.4072,20.4072,20.3486,20.3876,93800.0
2008-01-04 15:50:00,31.3,31.32,31.2,31.2,127400.0,20.3811,20.3941,20.316,20.316,127400.0
2008-01-04 15:55:00,31.21,31.25,31.18,31.21,198400.0,20.3225,20.3486,20.303,20.3225,198400.0
2008-01-07 09:30:00,31.31,31.5,31.31,31.43,106000.0,20.3876,20.5113,20.3876,20.4658,106000.0
2008-01-07 09:35:00,31.45,31.46,31.32,31.36,55000.0,20.4788,20.4853,20.3941,20.4202,55000.0
2008-01-07 09:40:00,31.35,31.49,31.35,31.48,53600.0,20.4137,20.5048,20.4137,20.4983,53600.0
2008-01-07 09:45:00,31.48,31.58,31.47,31.58,80200.0,20.4983,20.5634,20.4918,20.5634,80200.0
2008-01-07 09:50:00,31.6,31.6,31.49,31.57,51200.0,20.5765,20.5765,20.5048,20.5569,51200.0
2008-01-07 09:55:00,31.56,31.56,31.43,31.43,46600.0,20.5504,20.5504,20.4658,20.4658,46600.0
2008-01-07 10:00:00,31.43,31.5,31.38,31.41,60000.0,20.4658,20.5113,20.4332,20.4527,60000.0
2008-01-07 10:05:00,31.41,31.44,31.35,31.36,60800.0,20.4527,20.4723,20.4137,20.4202,60800.0
2008-01-07 10:10:00,31.38,31.4,31.33,31.35,38200.0,20.4332,20.4462,20.4006,20.4137,38200.0
2008-01-07 10:15:00,31.33,31.42,31.32,31.34,36400.0,20.4006,20.4592,20.3941,20.4072,36400.0
2008-01-07 10:20:00,31.35,31.36,31.27,31.33,101200.0,20.4137,20.4202,20.3616,20.4006,101200.0
2008-01-07 10:25:00,31.32,31.39,31.27,31.31,62000.0,20.3941,20.4397,20.3616,20.3876,62000.0
2008-01-07 10:30:00,31.32,31.39,31.27,31.33,47600.0,20.3941,20.4397,20.3616,20.4006,47600.0
2008-01-07 10:35:00,31.33,31.41,31.29,31.4,58000.0,20.4006,20.4527,20.3746,20.4462,58000.0
2008-01-07 10:40:00,31.41,31.51,31.39,31.5,34600.0,20.4527,20.5179,20.4397,20.5113,34600.0
2008-01-07 10:45:00,31.49,31.52,31.43,31.48,39800.0,20.5048,20.5244,20.4658,20.4983,39800.0
2008-01-07 10:50:00,31.47,31.61,31.47,31.55,48600.0,20.4918,20.583,20.4918,20.5439,48600.0
2008-01-07 10:55:00,31.55,31.6,31.49,31.49,46800.0,20.5439,20.5765,20.5048,20.5048,46800.0
2008-01-07 11:00:00,31.5,31.64,31.5,31.61,75000.0,20.5113,20.6025,20.5113,20.583,75000.0
2008-01-07 11:05:00,31.6,31.7,31.6,31.66,54000.0,20.5765,20.6416,20.5765,20.6155,54000.0
2008-01-07 11:10:00,31.67,31.7,31.63,31.7,54800.0,20.622,20.6416,20.596,20.6416,54800.0
2008-01-07 11:15:00,31.68,31.71,31.65,31.66,60400.0,20.6285,20.6481,20.609,20.6155,60400.0
2008-01-07 11:20:00,31.66,31.74,31.59,31.68,92600.0,20.6155,20.6676,20.5699,20.6285,92600.0
2008-01-07 11:25:00,31.68,31.69,31.59,31.67,30400.0,20.6285,20.6351,20.5699,20.622,30400.0
2008-01-07 11:30:00,31.67,31.82,31.64,31.8,73600.0,20.622,20.7197,20.6025,20.7067,73600.0
2008-01-07 11:35:00,31.79,31.84,31.72,31.77,94000.0,20.7002,20.7327,20.6546,20.6872,94000.0
2008-01-07 11:40:00,31.77,31.86,31.76,31.8,92400.0,20.6872,20.7458,20.6806,20.7067,92400.0
2008-01-07 11:45:00,31.79,31.83,31.75,31.77,53600.0,20.7002,20.7262,20.6741,20.6872,53600.0
2008-01-07 11:50:00,31.79,31.82,31.72,31.8,67000.0,20.7002,20.7197,20.6546,20.7067,67000.0
2008-01-07 11:55:00,31.8,31.83,31.68,31.75,74200.0,20.7067,20.7262,20.6285,20.6741,74200.0
2008-01-07 12:00:00,31.77,31.85,31.73,31.79,48000.0,20.6872,20.7392,20.6611,20.7002,48000.0
2008-01-07 12:05:00,31.79,31.8,31.72,31.72,68400.0,20.7002,20.7067,20.6546,20.6546,68400.0
2008-01-07 12:10:00,31.71,31.83,31.71,31.8,45400.0,20.6481,20.7262,20.6481,20.7067,45400.0
2008-01-07 12:15:00,31.8,31.8,31.71,31.73,49400.0,20.7067,20.7067,20.6481,20.6611,49400.0
2008-01-07 12:20:00,31.73,31.81,31.73,31.78,55200.0,20.6611,20.7132,20.6611,20.6937,55200.0
2008-01-07 12:25:00,31.78,31.86,31.77,31.79,48600.0,20.6937,20.7458,20.6872,20.7002,48600.0
2008-01-07 12:30:00,31.8,31.89,31.79,31.89,44800.0,20.7067,20.7653,20.7002,20.7653,44800.0
2008-01-07 12:35:00,31.89,31.9,31.83,31.86,57200.0,20.7653,20.7718,20.7262,20.7458,57200.0
2008-01-07 12:40:00,31.86,31.89,31.8,31.86,47600.0,20.7458,20.7653,20.7067,20.7458,47600.0
2008-01-07 12:45:00,31.86,31.89,31.84,31.89,31800.0,20.7458,20.7653,20.7327,20.7653,31800.0
2008-01-07 12:50:00,31.9,32.0,31.89,31.93,76600.0,20.7718,20.8369,20.7653,20.7913,76600.0
2008-01-07 12:55:00,31.92,31.92,31.86,31.89,34400.0,20.7848,20.7848,20.7458,20.7653,34400.0
2008-01-07 13:00:00,31.88,31.89,31.84,31.87,31800.0,20.7588,20.7653,20.7327,20.7523,31800.0
2008-01-07 13:05:00,31.88,31.89,31.75,31.75,87200.0,20.7588,20.7653,20.6741,20.6741,87200.0
2008-01-07 13:10:00,31.75,31.77,31.68,31.72,69800.0,20.6741,20.6872,20.6285,20.6546,69800.0
2008-01-07 13:15:00,31.72,31.77,31.72,31.75,33000.0,20.6546,20.6872,20.6546,20.6741,33000.0
2008-01-07 13:20:00,31.76,31.79,31.71,31.76,46200.0,20.6806,20.7002,20.6481,20.6806,46200.0
2008-01-07 13:25:00,31.76,31.79,31.73,31.77,26800.0,20.6806,20.7002,20.6611,20.6872,26800.0
2008-01-07 13:30:00,31.77,31.86,31.69,31.79,47600.0,20.6872,20.7458,20.6351,20.7002,47600.0
2008-01-07 13:35:00,31.8,31.81,31.71,31.75,31800.0,20.7067,20.7132,20.6481,20.6741,31800.0
2008-01-07 13:40:00,31.74,31.74,31.65,31.66,23600.0,20.6676,20.6676,20.609,20.6155,23600.0
2008-01-07 13:45:00,31.65,31.67,31.63,31.65,29200.0,20.609,20.622,20.596,20.609,29200.0
2008-01-07 13:50:00,31.65,31.66,31.55,31.55,72200.0,20.609,20.6155,20.5439,20.5439,72200.0
2008-01-07 13:55:00,31.56,31.68,31.56,31.64,35600.0,20.5504,20.6285,20.5504,20.6025,35600.0
2008-01-07 14:00:00,31.65,31.73,31.6,31.6,51200.0,20.609,20.6611,20.5765,20.5765,51200.0
2008-01-07 14:05:00,31.6,31.65,31.55,31.56,31600.0,20.5765,20.609,20.5439,20.5504,31600.0
2008-01-07 14:10:00,31.55,31.58,31.52,31.53,42400.0,20.5439,20.5634,20.5244,20.5309,42400.0
2008-01-07 14:15:00,31.53,31.6,31.53,31.59,37800.0,20.5309,20.5765,20.5309,20.5699,37800.0
2008-01-07 14:20:00,31.59,31.62,31.56,31.61,28200.0,20.5699,20.5895,20.5504,20.583,28200.0
2008-01-07 14:25:00,31.61,31.61,31.53,31.58,39200.0,20.583,20.583,20.5309,20.5634,39200.0
2008-01-07 14:30:00,31.56,31.61,31.53,31.53,49200.0,20.5504,20.583,20.5309,20.5309,49200.0
2008-01-07 14:35:00,31.54,31.59,31.51,31.57,51600.0,20.5374,20.5699,20.5179,20.5569,51600.0
2008-01-07 14:40:00,31.56,31.61,31.51,31.53,53600.0,20.5504,20.583,20.5179,20.5309,53600.0
2008-01-07 14:45:00,31.53,31.54,31.41,31.45,59000.0,20.5309,20.5374,20.4527,20.4788,59000.0
2008-01-07 14:50:00,31.43,31.48,31.35,31.36,57000.0,20.4658,20.4983,20.4137,20.4202,57000.0
2008-01-07 14:55:00,31.36,31.46,31.32,31.46,78200.0,20.4202,20.4853,20.3941,20.4853,78200.0
2008-01-07 15:00:00,31.47,31.5,31.41,31.46,54000.0,20.4918,20.5113,20.4527,20.4853,54000.0
2008-01-07 15:05:00,31.45,31.53,31.42,31.49,124200.0,20.4788,20.5309,20.4592,20.5048,124200.0
2008-01-07 15:10:00,31.5,31.57,31.42,31.43,79000.0,20.5113,20.5569,20.4592,20.4658,79000.0
2008-01-07 15:15:00,31.42,31.5,31.4,31.49,85600.0,20.4592,20.5113,20.4462,20.5048,85600.0
2008-01-07 15:20:00,31.5,31.57,31.49,31.49,60400.0,20.5113,20.5569,20.5048,20.5048,60400.0
2008-01-07 15:25:00,31.5,31.55,31.46,31.5,68000.0,20.5113,20.5439,20.4853,20.5113,68000.0
2008-01-07 15:30:00,31.51,31.55,31.47,31.5,69800.0,20.5179,20.5439,20.4918,20.5113,69800.0
2008-01-07 15:35:00,31.51,31.52,31.4,31.4,92600.0,20.5179,20.5244,20.4462,20.4462,92600.0
2008-01-07 15:40:00,31.39,31.56,31.37,31.55,95200.0,20.4397,20.5504,20.4267,20.5439,95200.0
2008-01-07 15:45:00,31.55,31.7,31.47,31.68,96000.0,20.5439,20.6416,20.4918,20.6285,96000.0
2008-01-07 15:50:00,31.67,31.73,31.61,31.7,113600.0,20.622,20.6611,20.583,20.6416,113600.0
2008-01-07 15:55:00,31.71,31.71,31.62,31.68,224800.0,20.6481,20.6481,20.5895,20.6285,224800.0
2008-01-08 09:30:00,31.92,32.08,31.74,31.92,171800.0,20.7848,20.889,20.6676,20.7848,171800.0
2008-01-08 09:35:00,31.93,32.0,31.75,31.9,75200.0,20.7913,20.8369,20.6741,20.7718,75200.0
2008-01-08 09:40:00,31.9,32.11,31.89,32.0,74800.0,20.7718,20.9085,20.7653,20.8369,74800.0
2008-01-08 09:45:00,31.97,32.02,31.87,31.91,47800.0,20.8174,20.8499,20.7523,20.7783,47800.0
2008-01-08 09:50:00,31.91,31.95,31.81,31.84,74400.0,20.7783,20.8044,20.7132,20.7327,74400.0
2008-01-08 09:55:00,31.86,31.9,31.79,31.85,52400.0,20.7458,20.7718,20.7002,20.7392,52400.0
2008-01-08 10:00:00,31.86,31.9,31.79,31.88,132400.0,20.7458,20.7718,20.7002,20.7588,132400.0
2008-01-08 10:05:00,31.86,31.89,31.79,31.84,66800.0,20.7458,20.7653,20.7002,20.7327,66800.0
2008-01-08 10:10:00,31.85,31.86,31.8,31.82,28200.0,20.7392,20.7458,20.7067,20.7197,28200.0
2008-01-08 10:15:00,31.85,31.85,31.76,31.77,57800.0,20.7392,20.7392,20.6806,20.6872,57800.0
2008-01-08 10:20:00,31.78,31.8,31.74,31.78,85000.0,20.6937,20.7067,20.6676,20.6937,85000.0
2008-01-08 10:25:00,31.78,31.8,31.75,31.8,137400.0,20.6937,20.7067,20.6741,20.7067,137400.0
2008-01-08 10:30:00,31.8,31.81,31.75,31.78,65200.0,20.7067,20.7132,20.6741,20.6937,65200.0
2008-01-08 10:35:00,31.79,31.81,31.76,31.78,67800.0,20.7002,20.7132,20.6806,20.6937,67800.0
2008-01-08 10:40:00,31.78,31.8,31.75,31.76,57800.0,20.6937,20.7067,20.6741,20.6806,57800.0
2008-01-08 10:45:00,31.75,31.79,31.75,31.78,67400.0,20.6741,20.7002,20.6741,20.6937,67400.0
2008-01-08 10:50:00,31.78,31.82,31.78,31.81,88200.0,20.6937,20.7197,20.6937,20.7132,88200.0
2008-01-08 10:55:00,31.81,31.82,31.79,31.81,72400.0,20.7132,20.7197,20.7002,20.7132,72400.0
2008-01-08 11:00:00,31.8,31.81,31.78,31.79,126800.0,20.7067,20.7132,20.6937,20.7002,126800.0
2008-01-08 11:05:00,31.78,31.83,31.78,31.82,135800.0,20.6937,20.7262,20.6937,20.7197,135800.0
2008-01-08 11:10:00,31.83,31.83,31.68,31.74,249600.0,20.7262,20.7262,20.6285,20.6676,249600.0
2008-01-08 11:15:00,31.74,31.78,31.73,31.75,169800.0,20.6676,20.6937,20.6611,20.6741,169800.0
2008-01-08 11:20:00,31.75,31.76,31.73,31.75,120200.0,20.6741,20.6806,20.6611,20.6741,120200.0
2008-01-08 11:25:00,31.75,31.75,31.73,31.75,110400.0,20.6741,20.6741,20.6611,20.6741,110400.0
2008-01-08 11:30:00,31.75,31.75,31.7,31.73,142800.0,20.6741,20.6741,20.6416,20.6611,142800.0
2008-01-08 11:35:00,31.72,31.74,31.71,31.73,61000.0,20.6546,20.6676,20.6481,20.6611,61000.0
2008-01-08 11:40:00,31.74,31.75,31.73,31.74,108400.0,20.6676,20.6741,20.6611,20.6676,108400.0
2008-01-08 11:45:00,31.74,31.75,31.7,31.73,126200.0,20.6676,20.6741,20.6416,20.6611,126200.0
2008-01-08 11:50:00,31.73,31.81,31.71,31.78,143000.0,20.6611,20.7132,20.6481,20.6937,143000.0
2008-01-08 11:55:00,31.75,31.86,31.75,31.8,135600.0,20.6741,20.7458,20.6741,20.7067,135600.0
2008-01-08 12:00:00,31.79,31.8,31.73,31.75,207200.0,20.7002,20.7067,20.6611,20.6741,207200.0
2008-01-08 12:05:00,31.75,31.79,31.73,31.75,118600.0,20.6741,20.7002,20.6611,20.6741,118600.0
2008-01-08 12:10:00,31.75,31.76,31.72,31.74,69000.0,20.6741,20.6806,20.6546,20.6676,69000.0
2008-01-08 12:15:00,31.75,31.79,31.73,31.73,88000.0,20.6741,20.7002,20.6611,20.6611,88000.0
2008-01-08 12:20:00,31.73,31.8,31.73,31.73,269600.0,20.6611,20.7067,20.6611,20.6611,269600.0
2008-01-08 12:25:00,31.73,31.75,31.73,31.75,75400.0,20.6611,20.6741,20.6611,20.6741,75400.0
2008-01-08 12:30:00,31.75,31.75,31.57,31.61,128600.0,20.6741,20.6741,20.5569,20.583,128600.0
2008-01-08 12:35:00,31.61,31.63,31.58,31.59,42800.0,20.583,20.596,20.5634,20.5699,42800.0
2008-01-08 12:40:00,31.59,31.61,31.57,31.59,33400.0,20.5699,20.583,20.5569,20.5699,33400.0
2008-01-08 12:45:00,31.59,31.68,31.59,31.67,35400.0,20.5699,20.6285,20.5699,20.622,35400.0
2008-01-08 12:50:00,31.68,31.73,31.68,31.73,22800.0,20.6285,20.6611,20.6285,20.6611,22800.0
2008-01-08 12:55:00,31.72,31.8,31.7,31.79,55000.0,20.6546,20.7067,20.6416,20.7002,55000.0
2008-01-08 13:00:00,31.77,31.77,31.72,31.73,50200.0,20.6872,20.6872,20.6546,20.6611,50200.0
2008-01-08 13:05:00,31.71,31.94,31.71,31.82,255400.0,20.6481,20.7978,20.6481,20.7197,255400.0
2008-01-08 13:10:00,31.82,31.9,31.78,31.78,155800.0,20.7197,20.7718,20.6937,20.6937,155800.0
2008-01-08 13:15:00,31.77,31.78,31.63,31.63,87800.0,20.6872,20.6937,20.596,20.596,87800.0
2008-01-08 13:20:00,31.63,31.75,31.63,31.73,44400.0,20.596,20.6741,20.596,20.6611,44400.0
2008-01-08 13:25:00,31.72,31.76,31.72,31.75,28400.0,20.6546,20.6806,20.6546,20.6741,28400.0
2008-01-08 13:30:00,31.75,31.75,31.64,31.7,67000.0,20.6741,20.6741,20.6025,20.6416,67000.0
2008-01-08 13:35:00,31.73,31.76,31.7,31.74,52400.0,20.6611,20.6806,20.6416,20.6676,52400.0
2008-01-08 13:40:00,31.74,31.83,31.72,31.8,58400.0,20.6676,20.7262,20.6546,20.7067,58400.0
2008-01-08 13:45:00,31.81,31.83,31.7,31.8,39400.0,20.7132,20.7262,20.6416,20.7067,39400.0
2008-01-08 13:50:00,31.8,31.86,31.79,31.85,42000.0,20.7067,20.7458,20.7002,20.7392,42000.0
2008-01-08 13:55:00,31.85,31.96,31.82,31.95,57000.0,20.7392,20.8109,20.7197,20.8044,57000.0
2008-01-08 14:00:00,31.95,31.97,31.9,31.95,53000.0,20.8044,20.8174,20.7718,20.8044,53000.0
2008-01-08 14:05:00,31.97,32.01,31.94,32.01,62000.0,20.8174,20.8434,20.7978,20.8434,62000.0
2008-01-08 14:10:00,32.01,32.05,31.97,31.97,46000.0,20.8434,20.8695,20.8174,20.8174,46000.0
2008-01-08 14:15:00,31.96,31.97,31.89,31.93,41400.0,20.8109,20.8174,20.7653,20.7913,41400.0
2008-01-08 14:20:00,31.93,32.05,31.93,32.05,62800.0,20.7913,20.8695,20.7913,20.8695,62800.0
2008-01-08 14:25:00,32.06,32.06,32.0,32.04,74200.0,20.876,20.876,20.8369,20.863,74200.0
2008-01-08 14:30:00,32.04,32.09,32.02,32.08,56000.0,20.863,20.8955,20.8499,20.889,56000.0
2008-01-08 14:35:00,32.08,32.09,32.02,32.06,61200.0,20.889,20.8955,20.8499,20.876,61200.0
2008-01-08 14:40:00,32.06,32.1,31.99,32.0,48800.0,20.876,20.902,20.8304,20.8369,48800.0
2008-01-08 14:45:00,32.0,32.02,31.87,31.98,95600.0,20.8369,20.8499,20.7523,20.8239,95600.0
2008-01-08 14:50:00,31.98,31.99,31.87,31.95,109200.0,20.8239,20.8304,20.7523,20.8044,109200.0
2008-01-08 14:55:00,31.95,31.99,31.89,31.91,132200.0,20.8044,20.8304,20.7653,20.7783,132200.0
2008-01-08 15:00:00,31.91,31.98,31.82,31.91,176400.0,20.7783,20.8239,20.7197,20.7783,176400.0
2008-01-08 15:05:00,31.9,32.01,31.9,31.96,132600.0,20.7718,20.8434,20.7718,20.8109,132600.0
2008-01-08 15:10:00,31.96,31.98,31.86,31.89,180400.0,20.8109,20.8239,20.7458,20.7653,180400.0
2008-01-08 15:15:00,31.88,31.92,31.77,31.85,167000.0,20.7588,20.7848,20.6872,20.7392,167000.0
2008-01-08 15:20:00,31.84,31.86,31.76,31.78,226600.0,20.7327,20.7458,20.6806,20.6937,226600.0
2008-01-08 15:25:00,31.77,31.88,31.75,31.87,213400.0,20.6872,20.7588,20.6741,20.7523,213400.0
2008-01-08 15:30:00,31.87,31.93,31.82,31.84,195600.0,20.7523,20.7913,20.7197,20.7327,195600.0
2008-01-08 15:35:00,31.85,31.86,31.79,31.84,224200.0,20.7392,20.7458,20.7002,20.7327,224200.0
2008-01-08 15:40:00,31.83,31.86,31.77,31.78,209800.0,20.7262,20.7458,20.6872,20.6937,209800.0
2008-01-08 15:45:00,31.78,31.93,31.77,31.92,471400.0,20.6937,20.7913,20.6872,20.7848,471400.0
2008-01-08 15:50:00,31.93,31.98,31.85,31.91,334800.0,20.7913,20.8239,20.7392,20.7783,334800.0
2008-01-08 15:55:00,31.91,31.95,31.65,31.68,335200.0,20.7783,20.8044,20.609,20.6285,335200.0
2008-01-09 09:30:00,31.71,31.97,31.71,31.87,198000.0,20.6481,20.8174,20.6481,20.7523,198000.0
2008-01-09 09:35:00,31.86,32.06,31.86,31.99,120800.0,20.7458,20.876,20.7458,20.8304,120800.0
2008-01-09 09:40:00,31.98,32.23,31.94,32.23,124800.0,20.8239,20.9867,20.7978,20.9867,124800.0
2008-01-09 09:45:00,32.21,32.27,32.17,32.24,70400.0,20.9737,21.0127,20.9476,20.9932,70400.0
2008-01-09 09:50:00,32.23,32.23,32.08,32.12,114200.0,20.9867,20.9867,20.889,20.9151,114200.0
2008-01-09 09:55:00,32.12,32.23,32.12,32.21,64400.0,20.9151,20.9867,20.9151,20.9737,64400.0
2008-01-09 10:00:00,32.21,32.32,32.18,32.26,241600.0,20.9737,21.0453,20.9541,21.0062,241600.0
2008-01-09 10:05:00,32.25,32.3,32.19,32.27,77000.0,20.9997,21.0323,20.9606,21.0127,77000.0
2008-01-09 10:10:00,32.27,32.35,32.24,32.29,61600.0,21.0127,21.0648,20.9932,21.0258,61600.0
2008-01-09 10:15:00,32.28,32.3,32.1,32.13,109000.0,21.0192,21.0323,20.902,20.9216,109000.0
2008-01-09 10:20:00,32.14,32.15,32.05,32.1,67400.0,20.9281,20.9346,20.8695,20.902,67400.0
2008-01-09 10:25:00,32.08,32.13,32.01,32.03,69000.0,20.889,20.9216,20.8434,20.8565,69000.0
2008-01-09 10:30:00,32.02,32.1,31.99,32.02,78800.0,20.8499,20.902,20.8304,20.8499,78800.0
2008-01-09 10:35:00,32.02,32.07,31.99,32.04,45200.0,20.8499,20.8825,20.8304,20.863,45200.0
2008-01-09 10:40:00,32.02,32.16,32.01,32.11,41600.0,20.8499,20.9411,20.8434,20.9085,41600.0
2008-01-09 10:45:00,32.12,32.2,32.1,32.13,59400.0,20.9151,20.9671,20.902,20.9216,59400.0
2008-01-09 10:50:00,32.13,32.23,32.1,32.16,70400.0,20.9216,20.9867,20.902,20.9411,70400.0
2008-01-09 10:55:00,32.15,32.24,32.12,32.21,82400.0,20.9346,20.9932,20.9151,20.9737,82400.0
2008-01-09 11:00:00,32.21,32.22,32.1,32.13,108600.0,20.9737,20.9802,20.902,20.9216,108600.0
2008-01-09 11:05:00,32.13,32.19,32.11,32.19,110200.0,20.9216,20.9606,20.9085,20.9606,110200.0
2008-01-09 11:10:00,32.19,32.3,32.13,32.3,90400.0,20.9606,21.0323,20.9216,21.0323,90400.0
2008-01-09 11:15:00,32.29,32.29,32.18,32.25,102200.0,21.0258,21.0258,20.9541,20.9997,102200.0
2008-01-09 11:20:00,32.24,32.28,32.2,32.21,61000.0,20.9932,21.0192,20.9671,20.9737,61000.0
2008-01-09 11:25:00,32.22,32.27,32.18,32.24,111000.0,20.9802,21.0127,20.9541,20.9932,111000.0
2008-01-09 11:30:00,32.25,32.25,32.16,32.16,50200.0,20.9997,20.9997,20.9411,20.9411,50200.0
2008-01-09 11:35:00,32.17,32.18,32.15,32.15,59000.0,20.9476,20.9541,20.9346,20.9346,59000.0
2008-01-09 11:40:00,32.15,32.22,32.15,32.21,49200.0,20.9346,20.9802,20.9346,20.9737,49200.0
2008-01-09 11:45:00,32.2,32.22,32.1,32.2,77200.0,20.9671,20.9802,20.902,20.9671,77200.0
2008-01-09 11:50:00,32.19,32.22,32.1,32.22,118400.0,20.9606,20.9802,20.902,20.9802,118400.0
2008-01-09 11:55:00,32.21,32.24,32.13,32.23,71200.0,20.9737,20.9932,20.9216,20.9867,71200.0
2008-01-09 12:00:00,32.24,32.35,32.22,32.35,47800.0,20.9932,21.0648,20.9802,21.0648,47800.0
2008-01-09 12:05:00,32.35,32.37,32.3,32.31,66400.0,21.0648,21.0778,21.0323,21.0388,66400.0
2008-01-09 12:10:00,32.3,32.42,32.3,32.38,58800.0,21.0323,21.1104,21.0323,21.0844,58800.0
2008-01-09 12:15:00,32.38,32.52,32.37,32.51,144600.0,21.0844,21.1755,21.0778,21.169,144600.0
2008-01-09 12:20:00,32.51,32.51,32.42,32.47,89600.0,21.169,21.169,21.1104,21.143,89600.0
2008-01-09 12:25:00,32.48,32.61,32.47,32.51,81600.0,21.1495,21.2341,21.143,21.169,81600.0
2008-01-09 12:30:00,32.51,32.57,32.49,32.52,62600.0,21.169,21.2081,21.156,21.1755,62600.0
2008-01-09 12:35:00,32.52,32.54,32.38,32.38,52200.0,21.1755,21.1885,21.0844,21.0844,52200.0
2008-01-09 12:40:00,32.38,32.4,32.29,32.29,94400.0,21.0844,21.0974,21.0258,21.0258,94400.0
2008-01-09 12:45:00,32.28,32.38,32.27,32.36,44400.0,21.0192,21.0844,21.0127,21.0713,44400.0
2008-01-09 12:50:00,32.36,32.46,32.35,32.43,37200.0,21.0713,21.1364,21.0648,21.1169,37200.0
2008-01-09 12:55:00,32.44,32.45,32.33,32.37,63600.0,21.1234,21.1299,21.0518,21.0778,63600.0
2008-01-09 13:00:00,32.38,32.44,32.31,32.42,61000.0,21.0844,21.1234,21.0388,21.1104,61000.0
2008-01-09 13:05:00,32.43,32.43,32.31,32.31,53600.0,21.1169,21.1169,21.0388,21.0388,53600.0
2008-01-09 13:10:00,32.31,32.34,32.25,32.33,66000.0,21.0388,21.0583,20.9997,21.0518,66000.0
2008-01-09 13:15:00,32.33,32.38,32.26,32.35,53800.0,21.0518,21.0844,21.0062,21.0648,53800.0
2008-01-09 13:20:00,32.35,32.42,32.35,32.37,50200.0,21.0648,21.1104,21.0648,21.0778,50200.0
2008-01-09 13:25:00,32.37,32.38,32.29,32.35,66000.0,21.0778,21.0844,21.0258,21.0648,66000.0
2008-01-09 13:30:00,32.35,32.41,32.29,32.34,91400.0,21.0648,21.1039,21.0258,21.0583,91400.0
2008-01-09 13:35:00,32.33,32.39,32.32,32.38,58200.0,21.0518,21.0909,21.0453,21.0844,58200.0
2008-01-09 13:40:00,32.38,32.4,32.31,32.35,75200.0,21.0844,21.0974,21.0388,21.0648,75200.0
2008-01-09 13:45:00,32.35,32.37,32.29,32.31,64200.0,21.0648,21.0778,21.0258,21.0388,64200.0
2008-01-09 13:50:00,32.31,32.37,32.29,32.32,92800.0,21.0388,21.0778,21.0258,21.0453,92800.0
2008-01-09 13:55:00,32.32,32.38,32.31,32.37,37600.0,21.0453,21.0844,21.0388,21.0778,37600.0
2008-01-09 14:00:00,32.38,32.38,32.32,32.33,95800.0,21.0844,21.0844,21.0453,21.0518,95800.0
2008-01-09 14:05:00,32.32,32.36,32.22,32.24,169200.0,21.0453,21.0713,20.9802,20.9932,169200.0
2008-01-09 14:10:00,32.24,32.35,32.23,32.3,61400.0,20.9932,21.0648,20.9867,21.0323,61400.0
2008-01-09 14:15:00,32.31,32.35,32.27,32.34,75600.0,21.0388,21.0648,21.0127,21.0583,75600.0
2008-01-09 14:20:00,32.34,32.43,32.34,32.43,82000.0,21.0583,21.1169,21.0583,21.1169,82000.0
2008-01-09 14:25:00,32.42,32.46,32.35,32.45,102000.0,21.1104,21.1364,21.0648,21.1299,102000.0
2008-01-09 14:30:00,32.45,32.53,32.37,32.38,143600.0,21.1299,21.182,21.0778,21.0844,143600.0
2008-01-09 14:35:00,32.38,32.48,32.38,32.44,121000.0,21.0844,21.1495,21.0844,21.1234,121000.0
2008-01-09 14:40:00,32.45,32.46,32.37,32.43,55400.0,21.1299,21.1364,21.0778,21.1169,55400.0
2008-01-09 14:45:00,32.41,32.6,32.4,32.56,68400.0,21.1039,21.2276,21.0974,21.2016,68400.0
2008-01-09 14:50:00,32.55,32.63,32.47,32.48,113000.0,21.1951,21.2471,21.143,21.1495,113000.0
2008-01-09 14:55:00,32.48,32.53,32.43,32.49,82800.0,21.1495,21.182,21.1169,21.156,82800.0
2008-01-09 15:00:00,32.49,32.6,32.45,32.57,111000.0,21.156,21.2276,21.1299,21.2081,111000.0
2008-01-09 15:05:00,32.57,32.7,32.55,32.6,134600.0,21.2081,21.2927,21.1951,21.2276,134600.0
2008-01-09 15:10:00,32.61,32.63,32.5,32.52,85400.0,21.2341,21.2471,21.1625,21.1755,85400.0
2008-01-09 15:15:00,32.55,32.74,32.52,32.74,109800.0,21.1951,21.3188,21.1755,21.3188,109800.0
2008-01-09 15:20:00,32.74,32.76,32.67,32.73,137200.0,21.3188,21.3318,21.2732,21.3123,137200.0
2008-01-09 15:25:00,32.73,32.77,32.57,32.59,186600.0,21.3123,21.3383,21.2081,21.2211,186600.0
2008-01-09 15:30:00,32.6,32.6,32.48,32.52,157000.0,21.2276,21.2276,21.1495,21.1755,157000.0
2008-01-09 15:35:00,32.52,32.68,32.47,32.68,211400.0,21.1755,21.2797,21.143,21.2797,211400.0
2008-01-09 15:40:00,32.68,32.75,32.6,32.68,224200.0,21.2797,21.3253,21.2276,21.2797,224200.0
2008-01-09 15:45:00,32.68,32.73,32.58,32.6,318800.0,21.2797,21.3123,21.2146,21.2276,318800.0
2008-01-09 15:50:00,32.6,32.7,32.57,32.69,325600.0,21.2276,21.2927,21.2081,21.2862,325600.0
2008-01-09 15:55:00,32.69,32.77,32.66,32.77,448200.0,21.2862,21.3383,21.2667,21.3383,448200.0
2008-01-10 09:30:00,32.57,32.69,32.34,32.68,187200.0,21.2081,21.2862,21.0583,21.2797,187200.0
2008-01-10 09:35:00,32.65,32.94,32.58,32.82,131600.0,21.2602,21.449,21.2146,21.3709,131600.0
2008-01-10 09:40:00,32.8,32.93,32.7,32.91,114600.0,21.3578,21.4425,21.2927,21.4295,114600.0
2008-01-10 09:45:00,32.91,33.13,32.89,32.92,140000.0,21.4295,21.5727,21.4164,21.436,140000.0
2008-01-10 09:50:00,32.89,33.5,32.68,32.73,139000.0,21.4164,21.8136,21.2797,21.3123,139000.0
2008-01-10 09:55:00,32.73,32.77,32.65,32.67,187400.0,21.3123,21.3383,21.2602,21.2732,187400.0
2008-01-10 10:00:00,32.68,32.85,32.67,32.83,88600.0,21.2797,21.3904,21.2732,21.3774,88600.0
2008-01-10 10:05:00,32.79,32.85,32.71,32.82,181600.0,21.3513,21.3904,21.2992,21.3709,181600.0
2008-01-10 10:10:00,32.82,32.9,32.73,32.87,121800.0,21.3709,21.423,21.3123,21.4034,121800.0
2008-01-10 10:15:00,32.88,33.09,32.87,33.01,96600.0,21.4099,21.5467,21.4034,21.4946,96600.0
2008-01-10 10:20:00,33.01,33.08,32.92,33.02,113800.0,21.4946,21.5402,21.436,21.5011,113800.0
2008-01-10 10:25:00,33.04,33.13,32.98,33.08,78800.0,21.5141,21.5727,21.475,21.5402,78800.0
2008-01-10 10:30:00,33.08,33.19,33.08,33.15,134600.0,21.5402,21.6118,21.5402,21.5857,134600.0
2008-01-10 10:35:00,33.18,33.19,33.07,33.18,111000.0,21.6053,21.6118,21.5337,21.6053,111000.0
2008-01-10 10:40:00,33.17,33.22,33.05,33.14,90200.0,21.5988,21.6313,21.5206,21.5792,90200.0
2008-01-10 10:45:00,33.15,33.24,33.11,33.18,104800.0,21.5857,21.6443,21.5597,21.6053,104800.0
2008-01-10 10:50:00,33.18,33.24,33.15,33.2,75400.0,21.6053,21.6443,21.5857,21.6183,75400.0
2008-01-10 10:55:00,33.19,33.26,33.1,33.24,137200.0,21.6118,21.6574,21.5532,21.6443,137200.0
2008-01-10 11:00:00,33.24,33.25,33.13,33.21,93000.0,21.6443,21.6509,21.5727,21.6248,93000.0
2008-01-10 11:05:00,33.23,33.27,33.19,33.25,77000.0,21.6378,21.6639,21.6118,21.6509,77000.0
2008-01-10 11:10:00,33.25,33.27,33.19,33.2,133800.0,21.6509,21.6639,21.6118,21.6183,133800.0
2008-01-10 11:15:00,33.21,33.24,33.15,33.15,169000.0,21.6248,21.6443,21.5857,21.5857,169000.0
2008-01-10 11:20:00,33.16,33.19,33.0,33.08,165600.0,21.5923,21.6118,21.4881,21.5402,165600.0
2008-01-10 11:25:00,33.08,33.1,32.9,32.91,170600.0,21.5402,21.5532,21.423,21.4295,170600.0
2008-01-10 11:30:00,32.91,32.94,32.83,32.86,166200.0,21.4295,21.449,21.3774,21.3969,166200.0
2008-01-10 11:35:00,32.85,32.88,32.79,32.8,80000.0,21.3904,21.4099,21.3513,21.3578,80000.0
2008-01-10 11:40:00,32.79,32.79,32.68,32.68,111400.0,21.3513,21.3513,21.2797,21.2797,111400.0
2008-01-10 11:45:00,32.66,32.69,32.59,32.68,90000.0,21.2667,21.2862,21.2211,21.2797,90000.0
2008-01-10 11:50:00,32.67,32.73,32.66,32.69,47200.0,21.2732,21.3123,21.2667,21.2862,47200.0
2008-01-10 11:55:00,32.69,32.8,32.68,32.78,87200.0,21.2862,21.3578,21.2797,21.3448,87200.0
2008-01-10 12:00:00,32.78,32.8,32.74,32.74,57600.0,21.3448,21.3578,21.3188,21.3188,57600.0
2008-01-10 12:05:00,32.75,32.76,32.71,32.73,71600.0,21.3253,21.3318,21.2992,21.3123,71600.0
2008-01-10 12:10:00,32.74,32.76,32.69,32.72,63600.0,21.3188,21.3318,21.2862,21.3057,63600.0
2008-01-10 12:15:00,32.72,33.02,32.72,32.89,300400.0,21.3057,21.5011,21.3057,21.4164,300400.0
2008-01-10 12:20:00,32.88,33.04,32.87,33.02,236400.0,21.4099,21.5141,21.4034,21.5011,236400.0
2008-01-10 12:25:00,33.02,33.12,32.97,32.97,231400.0,21.5011,21.5662,21.4685,21.4685,231400.0
2008-01-10 12:30:00,32.99,33.0,32.88,32.92,173000.0,21.4816,21.4881,21.4099,21.436,173000.0
2008-01-10 12:35:00,32.94,33.06,32.94,32.96,243000.0,21.449,21.5271,21.449,21.462,243000.0
2008-01-10 12:40:00,32.97,33.13,32.94,33.12,307000.0,21.4685,21.5727,21.449,21.5662,307000.0
2008-01-10 12:45:00,33.12,33.12,32.95,33.04,195000.0,21.5662,21.5662,21.4555,21.5141,195000.0
2008-01-10 12:50:00,33.04,33.1,32.96,33.02,73400.0,21.5141,21.5532,21.462,21.5011,73400.0
2008-01-10 12:55:00,33.02,33.11,33.0,33.09,71000.0,21.5011,21.5597,21.4881,21.5467,71000.0
2008-01-10 13:00:00,33.09,33.15,32.98,33.05,118200.0,21.5467,21.5857,21.475,21.5206,118200.0
2008-01-10 13:05:00,33.05,33.11,32.95,33.06,91400.0,21.5206,21.5597,21.4555,21.5271,91400.0
2008-01-10 13:10:00,33.06,33.07,32.9,33.01,63200.0,21.5271,21.5337,21.423,21.4946,63200.0
2008-01-10 13:15:00,33.01,33.05,32.9,32.92,54000.0,21.4946,21.5206,21.423,21.436,54000.0
2008-01-10 13:20:00,32.92,33.04,32.88,32.98,91800.0,21.436,21.5141,21.4099,21.475,91800.0
2008-01-10 13:25:00,32.96,33.05,32.93,32.95,41400.0,21.462,21.5206,21.4425,21.4555,41400.0
2008-01-10 13:30:00,32.93,33.08,32.93,32.99,46800.0,21.4425,21.5402,21.4425,21.4816,46800.0
2008-01-10 13:35:00,32.99,32.99,32.73,32.8,109200.0,21.4816,21.4816,21.3123,21.3578,109200.0
2008-01-10 13:40:00,32.8,32.9,32.71,32.82,61000.0,21.3578,21.423,21.2992,21.3709,61000.0
2008-01-10 13:45:00,32.79,32.8,32.68,32.7,90600.0,21.3513,21.3578,21.2797,21.2927,90600.0
2008-01-10 13:50:00,32.71,32.71,32.52,32.6,111200.0,21.2992,21.2992,21.1755,21.2276,111200.0
2008-01-10 13:55:00,32.61,32.63,32.51,32.63,42800.0,21.2341,21.2471,21.169,21.2471,42800.0
2008-01-10 14:00:00,32.63,32.68,32.58,32.68,49200.0,21.2471,21.2797,21.2146,21.2797,49200.0
2008-01-10 14:05:00,32.68,32.73,32.57,32.62,52000.0,21.2797,21.3123,21.2081,21.2406,52000.0
2008-01-10 14:10:00,32.63,32.72,32.63,32.69,25400.0,21.2471,21.3057,21.2471,21.2862,25400.0
2008-01-10 14:15:00,32.68,32.96,32.63,32.94,157600.0,21.2797,21.462,21.2471,21.449,157600.0
2008-01-10 14:20:00,32.97,33.06,32.91,32.95,105200.0,21.4685,21.5271,21.4295,21.4555,105200.0
2008-01-10 14:25:00,32.95,33.0,32.73,32.79,80000.0,21.4555,21.4881,21.3123,21.3513,80000.0
2008-01-10 14:30:00,32.94,33.02,32.73,32.96,91800.0,21.449,21.5011,21.3123,21.462,91800.0
2008-01-10 14:35:00,32.96,33.08,32.94,33.06,90200.0,21.462,21.5402,21.449,21.5271,90200.0
2008-01-10 14:40:00,33.08,33.08,32.96,33.01,77000.0,21.5402,21.5402,21.462,21.4946,77000.0
2008-01-10 14:45:00,33.0,33.02,32.96,32.97,66000.0,21.4881,21.5011,21.462,21.4685,66000.0
2008-01-10 14:50:00,32.97,33.02,32.97,33.01,68000.0,21.4685,21.5011,21.4685,21.4946,68000.0
2008-01-10 14:55:00,33.01,33.1,33.01,33.02,74600.0,21.4946,21.5532,21.4946,21.5011,74600.0
2008-01-10 15:00:00,33.05,33.09,33.02,33.08,90800.0,21.5206,21.5467,21.5011,21.5402,90800.0
2008-01-10 15:05:00,33.08,33.13,33.07,33.09,150400.0,21.5402,21.5727,21.5337,21.5467,150400.0
2008-01-10 15:10:00,33.08,33.09,32.96,32.96,102400.0,21.5402,21.5467,21.462,21.462,102400.0
2008-01-10 15:15:00,32.98,32.98,32.75,32.76,79600.0,21.475,21.475,21.3253,21.3318,79600.0
2008-01-10 15:20:00,32.77,32.85,32.76,32.8,137400.0,21.3383,21.3904,21.3318,21.3578,137400.0
2008-01-10 15:25:00,32.81,32.83,32.74,32.76,197400.0,21.3644,21.3774,21.3188,21.3318,197400.0
2008-01-10 15:30:00,32.75,32.92,32.74,32.85,212200.0,21.3253,21.436,21.3188,21.3904,212200.0
2008-01-10 15:35:00,32.85,32.85,32.59,32.66,198600.0,21.3904,21.3904,21.2211,21.2667,198600.0
2008-01-10 15:40:00,32.65,32.77,32.59,32.6,212000.0,21.2602,21.3383,21.2211,21.2276,212000.0
2008-01-10 15:45:00,32.6,32.68,32.55,32.6,174400.0,21.2276,21.2797,21.1951,21.2276,174400.0
2008-01-10 15:50:00,32.59,32.67,32.5,32.63,316200.0,21.2211,21.2732,21.1625,21.2471,316200.0
2008-01-10 15:55:00,32.63,32.66,32.55,32.59,440000.0,21.2471,21.2667,21.1951,21.2211,440000.0
2008-01-11 09:30:00,32.29,32.6,32.24,32.27,133000.0,21.0258,21.2276,20.9932,21.0127,133000.0
2008-01-11 09:35:00,32.27,32.3,32.09,32.29,78600.0,21.0127,21.0323,20.8955,21.0258,78600.0
2008-01-11 09:40:00,32.29,32.43,32.2,32.42,54800.0,21.0258,21.1169,20.9671,21.1104,54800.0
2008-01-11 09:45:00,32.44,32.56,32.42,32.54,83400.0,21.1234,21.2016,21.1104,21.1885,83400.0
2008-01-11 09:50:00,32.56,32.62,32.49,32.6,68800.0,21.2016,21.2406,21.156,21.2276,68800.0
2008-01-11 09:55:00,32.6,32.6,32.47,32.48,78200.0,21.2276,21.2276,21.143,21.1495,78200.0
2008-01-11 10:00:00,32.47,32.55,32.35,32.37,147800.0,21.143,21.1951,21.0648,21.0778,147800.0
2008-01-11 10:05:00,32.38,32.47,32.21,32.38,181200.0,21.0844,21.143,20.9737,21.0844,181200.0
2008-01-11 10:10:00,32.4,32.43,32.3,32.41,82600.0,21.0974,21.1169,21.0323,21.1039,82600.0
2008-01-11 10:15:00,32.42,32.5,32.32,32.35,68400.0,21.1104,21.1625,21.0453,21.0648,68400.0
2008-01-11 10:20:00,32.35,32.52,32.35,32.42,102800.0,21.0648,21.1755,21.0648,21.1104,102800.0
2008-01-11 10:25:00,32.44,32.48,32.38,32.43,50200.0,21.1234,21.1495,21.0844,21.1169,50200.0
2008-01-11 10:30:00,32.44,32.45,32.35,32.39,41600.0,21.1234,21.1299,21.0648,21.0909,41600.0
2008-01-11 10:35:00,32.38,32.52,32.38,32.52,86800.0,21.0844,21.1755,21.0844,21.1755,86800.0
2008-01-11 10:40:00,32.52,32.57,32.45,32.45,85000.0,21.1755,21.2081,21.1299,21.1299,85000.0
2008-01-11 10:45:00,32.46,32.67,32.45,32.63,132600.0,21.1364,21.2732,21.1299,21.2471,132600.0
2008-01-11 10:50:00,32.64,32.91,32.58,32.79,177400.0,21.2537,21.4295,21.2146,21.3513,177400.0
2008-01-11 10:55:00,32.79,32.8,32.58,32.66,72200.0,21.3513,21.3578,21.2146,21.2667,72200.0
2008-01-11 11:00:00,32.65,32.69,32.63,32.69,46800.0,21.2602,21.2862,21.2471,21.2862,46800.0
2008-01-11 11:05:00,32.68,32.72,32.65,32.69,58400.0,21.2797,21.3057,21.2602,21.2862,58400.0
2008-01-11 11:10:00,32.69,32.71,32.6,32.7,59000.0,21.2862,21.2992,21.2276,21.2927,59000.0
2008-01-11 11:15:00,32.71,32.72,32.55,32.56,63600.0,21.2992,21.3057,21.1951,21.2016,63600.0
2008-01-11 11:20:00,32.56,32.67,32.54,32.63,61400.0,21.2016,21.2732,21.1885,21.2471,61400.0
2008-01-11 11:25:00,32.65,32.77,32.63,32.77,64600.0,21.2602,21.3383,21.2471,21.3383,64600.0
2008-01-11 11:30:00,32.77,32.8,32.69,32.72,82800.0,21.3383,21.3578,21.2862,21.3057,82800.0
2008-01-11 11:35:00,32.7,32.8,32.67,32.74,73600.0,21.2927,21.3578,21.2732,21.3188,73600.0
2008-01-11 11:40:00,32.75,32.79,32.7,32.73,54400.0,21.3253,21.3513,21.2927,21.3123,54400.0
2008-01-11 11:45:00,32.73,32.8,32.71,32.77,35400.0,21.3123,21.3578,21.2992,21.3383,35400.0
2008-01-11 11:50:00,32.77,32.77,32.71,32.77,78200.0,21.3383,21.3383,21.2992,21.3383,78200.0
2008-01-11 11:55:00,32.77,32.77,32.73,32.77,40600.0,21.3383,21.3383,21.3123,21.3383,40600.0
2008-01-11 12:00:00,32.77,32.77,32.65,32.67,80000.0,21.3383,21.3383,21.2602,21.2732,80000.0
2008-01-11 12:05:00,32.67,32.68,32.6,32.62,44400.0,21.2732,21.2797,21.2276,21.2406,44400.0
2008-01-11 12:10:00,32.62,32.68,32.62,32.62,51800.0,21.2406,21.2797,21.2406,21.2406,51800.0
2008-01-11 12:15:00,32.63,32.69,32.54,32.55,82600.0,21.2471,21.2862,21.1885,21.1951,82600.0
2008-01-11 12:20:00,32.55,32.58,32.42,32.43,47400.0,21.1951,21.2146,21.1104,21.1169,47400.0
2008-01-11 12:25:00,32.45,32.52,32.42,32.52,44800.0,21.1299,21.1755,21.1104,21.1755,44800.0
2008-01-11 12:30:00,32.51,32.54,32.44,32.47,61000.0,21.169,21.1885,21.1234,21.143,61000.0
2008-01-11 12:35:00,32.48,32.56,32.48,32.52,43000.0,21.1495,21.2016,21.1495,21.1755,43000.0
2008-01-11 12:40:00,32.52,32.63,32.52,32.62,53200.0,21.1755,21.2471,21.1755,21.2406,53200.0
2008-01-11 12:45:00,32.62,32.74,32.58,32.71,89800.0,21.2406,21.3188,21.2146,21.2992,89800.0
2008-01-11 12:50:00,32.7,32.72,32.66,32.68,52000.0,21.2927,21.3057,21.2667,21.2797,52000.0
2008-01-11 12:55:00,32.67,32.78,32.65,32.78,48000.0,21.2732,21.3448,21.2602,21.3448,48000.0
2008-01-11 13:00:00,32.77,32.8,32.66,32.72,96600.0,21.3383,21.3578,21.2667,21.3057,96600.0
2008-01-11 13:05:00,32.7,32.75,32.67,32.74,101200.0,21.2927,21.3253,21.2732,21.3188,101200.0
2008-01-11 13:10:00,32.74,32.78,32.71,32.74,71800.0,21.3188,21.3448,21.2992,21.3188,71800.0
2008-01-11 13:15:00,32.74,32.74,32.67,32.73,81800.0,21.3188,21.3188,21.2732,21.3123,81800.0
2008-01-11 13:20:00,32.73,32.74,32.59,32.62,135800.0,21.3123,21.3188,21.2211,21.2406,135800.0
2008-01-11 13:25:00,32.62,32.71,32.62,32.68,37600.0,21.2406,21.2992,21.2406,21.2797,37600.0
2008-01-11 13:30:00,32.68,32.72,32.6,32.62,154200.0,21.2797,21.3057,21.2276,21.2406,154200.0
2008-01-11 13:35:00,32.61,32.66,32.55,32.61,106800.0,21.2341,21.2667,21.1951,21.2341,106800.0
2008-01-11 13:40:00,32.64,32.73,32.61,32.67,56400.0,21.2537,21.3123,21.2341,21.2732,56400.0
2008-01-11 13:45:00,32.65,32.68,32.61,32.66,94800.0,21.2602,21.2797,21.2341,21.2667,94800.0
2008-01-11 13:50:00,32.67,32.76,32.65,32.74,72200.0,21.2732,21.3318,21.2602,21.3188,72200.0
2008-01-11 13:55:00,32.73,32.76,32.65,32.67,44000.0,21.3123,21.3318,21.2602,21.2732,44000.0
2008-01-11 14:00:00,32.66,32.73,32.63,32.65,56800.0,21.2667,21.3123,21.2471,21.2602,56800.0
2008-01-11 14:05:00,32.63,32.74,32.63,32.74,93400.0,21.2471,21.3188,21.2471,21.3188,93400.0
2008-01-11 14:10:00,32.73,32.74,32.63,32.67,40600.0,21.3123,21.3188,21.2471,21.2732,40600.0
2008-01-11 14:15:00,32.68,32.82,32.68,32.77,95200.0,21.2797,21.3709,21.2797,21.3383,95200.0
2008-01-11 14:20:00,32.77,32.79,32.74,32.77,63800.0,21.3383,21.3513,21.3188,21.3383,63800.0
2008-01-11 14:25:00,32.77,32.79,32.68,32.72,81400.0,21.3383,21.3513,21.2797,21.3057,81400.0
2008-01-11 14:30:00,32.73,32.74,32.63,32.66,57200.0,21.3123,21.3188,21.2471,21.2667,57200.0
2008-01-11 14:35:00,32.67,32.7,32.61,32.65,70400.0,21.2732,21.2927,21.2341,21.2602,70400.0
2008-01-11 14:40:00,32.65,32.7,32.63,32.69,69600.0,21.2602,21.2927,21.2471,21.2862,69600.0
2008-01-11 14:45:00,32.71,32.74,32.63,32.65,124400.0,21.2992,21.3188,21.2471,21.2602,124400.0
2008-01-11 14:50:00,32.63,32.69,32.63,32.68,53200.0,21.2471,21.2862,21.2471,21.2797,53200.0
2008-01-11 14:55:00,32.68,32.69,32.59,32.68,137200.0,21.2797,21.2862,21.2211,21.2797,137200.0
2008-01-11 15:00:00,32.66,32.67,32.58,32.63,64200.0,21.2667,21.2732,21.2146,21.2471,64200.0
2008-01-11 15:05:00,32.63,32.68,32.6,32.62,132000.0,21.2471,21.2797,21.2276,21.2406,132000.0
2008-01-11 15:10:00,32.62,32.62,32.48,32.59,126200.0,21.2406,21.2406,21.1495,21.2211,126200.0
2008-01-11 15:15:00,32.59,32.69,32.58,32.63,104000.0,21.2211,21.2862,21.2146,21.2471,104000.0
2008-01-11 15:20:00,32.62,32.68,32.54,32.54,110800.0,21.2406,21.2797,21.1885,21.1885,110800.0
2008-01-11 15:25:00,32.54,32.74,32.54,32.72,114200.0,21.1885,21.3188,21.1885,21.3057,114200.0
2008-01-11 15:30:00,32.71,32.76,32.63,32.68,102000.0,21.2992,21.3318,21.2471,21.2797,102000.0
2008-01-11 15:35:00,32.68,32.8,32.6,32.78,83600.0,21.2797,21.3578,21.2276,21.3448,83600.0
2008-01-11 15:40:00,32.77,32.79,32.64,32.67,83200.0,21.3383,21.3513,21.2537,21.2732,83200.0
2008-01-11 15:45:00,32.67,32.75,32.66,32.74,81200.0,21.2732,21.3253,21.2667,21.3188,81200.0
2008-01-11 15:50:00,32.73,32.78,32.67,32.73,131200.0,21.3123,21.3448,21.2732,21.3123,131200.0
2008-01-11 15:55:00,32.73,32.74,32.66,32.71,202400.0,21.3123,21.3188,21.2667,21.2992,202400.0
2008-01-14 09:30:00,32.85,32.85,32.6,32.61,132600.0,21.3904,21.3904,21.2276,21.2341,132600.0
2008-01-14 09:35:00,32.61,32.69,32.55,32.6,65000.0,21.2341,21.2862,21.1951,21.2276,65000.0
2008-01-14 09:40:00,32.6,32.62,32.5,32.5,61000.0,21.2276,21.2406,21.1625,21.1625,61000.0
2008-01-14 09:45:00,32.51,32.55,32.29,32.35,96400.0,21.169,21.1951,21.0258,21.0648,96400.0
2008-01-14 09:50:00,32.35,32.37,32.26,32.26,91600.0,21.0648,21.0778,21.0062,21.0062,91600.0
2008-01-14 09:55:00,32.27,32.37,32.24,32.32,115600.0,21.0127,21.0778,20.9932,21.0453,115600.0
2008-01-14 10:00:00,32.31,32.31,32.22,32.27,83400.0,21.0388,21.0388,20.9802,21.0127,83400.0
2008-01-14 10:05:00,32.27,32.3,32.23,32.26,99800.0,21.0127,21.0323,20.9867,21.0062,99800.0
2008-01-14 10:10:00,32.26,32.27,32.23,32.25,98600.0,21.0062,21.0127,20.9867,20.9997,98600.0
2008-01-14 10:15:00,32.25,32.3,32.22,32.25,89800.0,20.9997,21.0323,20.9802,20.9997,89800.0
2008-01-14 10:20:00,32.26,32.26,32.16,32.16,101600.0,21.0062,21.0062,20.9411,20.9411,101600.0
2008-01-14 10:25:00,32.17,32.26,32.16,32.24,93800.0,20.9476,21.0062,20.9411,20.9932,93800.0
2008-01-14 10:30:00,32.24,32.38,32.22,32.37,80600.0,20.9932,21.0844,20.9802,21.0778,80600.0
2008-01-14 10:35:00,32.37,32.38,32.26,32.31,69800.0,21.0778,21.0844,21.0062,21.0388,69800.0
2008-01-14 10:40:00,32.3,32.3,32.2,32.21,80000.0,21.0323,21.0323,20.9671,20.9737,80000.0
2008-01-14 10:45:00,32.21,32.26,32.18,32.24,86000.0,20.9737,21.0062,20.9541,20.9932,86000.0
2008-01-14 10:50:00,32.25,32.25,32.11,32.17,103400.0,20.9997,20.9997,20.9085,20.9476,103400.0
2008-01-14 10:55:00,32.17,32.2,32.16,32.18,100600.0,20.9476,20.9671,20.9411,20.9541,100600.0
2008-01-14 11:00:00,32.18,32.2,32.16,32.16,86200.0,20.9541,20.9671,20.9411,20.9411,86200.0
2008-01-14 11:05:00,32.17,32.2,32.15,32.18,74800.0,20.9476,20.9671,20.9346,20.9541,74800.0
2008-01-14 11:10:00,32.2,32.2,32.1,32.19,59600.0,20.9671,20.9671,20.902,20.9606,59600.0
2008-01-14 11:15:00,32.18,32.19,32.13,32.15,126400.0,20.9541,20.9606,20.9216,20.9346,126400.0
2008-01-14 11:20:00,32.15,32.15,32.13,32.14,81400.0,20.9346,20.9346,20.9216,20.9281,81400.0
2008-01-14 11:25:00,32.15,32.15,32.12,32.12,84200.0,20.9346,20.9346,20.9151,20.9151,84200.0
2008-01-14 11:30:00,32.1,32.12,32.07,32.09,91800.0,20.902,20.9151,20.8825,20.8955,91800.0
2008-01-14 11:35:00,32.1,32.14,32.09,32.12,45400.0,20.902,20.9281,20.8955,20.9151,45400.0
2008-01-14 11:40:00,32.12,32.15,32.1,32.15,37800.0,20.9151,20.9346,20.902,20.9346,37800.0
2008-01-14 11:45:00,32.15,32.19,32.1,32.15,52600.0,20.9346,20.9606,20.902,20.9346,52600.0
2008-01-14 11:50:00,32.15,32.21,32.15,32.19,40200.0,20.9346,20.9737,20.9346,20.9606,40200.0
2008-01-14 11:55:00,32.19,32.24,32.18,32.21,41200.0,20.9606,20.9932,20.9541,20.9737,41200.0
2008-01-14 12:00:00,32.23,32.24,32.19,32.22,49000.0,20.9867,20.9932,20.9606,20.9802,49000.0
2008-01-14 12:05:00,32.23,32.23,32.17,32.2,77000.0,20.9867,20.9867,20.9476,20.9671,77000.0
2008-01-14 12:10:00,32.21,32.24,32.2,32.2,36400.0,20.9737,20.9932,20.9671,20.9671,36400.0
2008-01-14 12:15:00,32.19,32.22,32.1,32.13,65600.0,20.9606,20.9802,20.902,20.9216,65600.0
2008-01-14 12:20:00,32.12,32.13,32.08,32.08,30200.0,20.9151,20.9216,20.889,20.889,30200.0
2008-01-14 12:25:00,32.08,32.1,32.06,32.07,42000.0,20.889,20.902,20.876,20.8825,42000.0
2008-01-14 12:30:00,32.06,32.1,32.05,32.08,38000.0,20.876,20.902,20.8695,20.889,38000.0
2008-01-14 12:35:00,32.08,32.09,32.01,32.02,40600.0,20.889,20.8955,20.8434,20.8499,40600.0
2008-01-14 12:40:00,32.02,32.04,31.95,31.96,49400.0,20.8499,20.863,20.8044,20.8109,49400.0
2008-01-14 12:45:00,31.96,32.0,31.95,31.95,37200.0,20.8109,20.8369,20.8044,20.8044,37200.0
2008-01-14 12:50:00,31.95,32.05,31.94,32.04,31800.0,20.8044,20.8695,20.7978,20.863,31800.0
2008-01-14 12:55:00,32.06,32.07,31.99,32.0,37600.0,20.876,20.8825,20.8304,20.8369,37600.0
2008-01-14 13:00:00,32.0,32.06,32.0,32.04,22600.0,20.8369,20.876,20.8369,20.863,22600.0
2008-01-14 13:05:00,32.05,32.05,31.99,32.04,64600.0,20.8695,20.8695,20.8304,20.863,64600.0
2008-01-14 13:10:00,32.04,32.05,31.92,31.95,57600.0,20.863,20.8695,20.7848,20.8044,57600.0
2008-01-14 13:15:00,31.95,32.04,31.93,32.01,45200.0,20.8044,20.863,20.7913,20.8434,45200.0
2008-01-14 13:20:00,32.01,32.1,32.01,32.09,43200.0,20.8434,20.902,20.8434,20.8955,43200.0
2008-01-14 13:25:00,32.1,32.15,32.07,32.1,24600.0,20.902,20.9346,20.8825,20.902,24600.0
2008-01-14 13:30:00,32.1,32.21,32.1,32.19,33200.0,20.902,20.9737,20.902,20.9606,33200.0
2008-01-14 13:35:00,32.19,32.24,32.18,32.24,37600.0,20.9606,20.9932,20.9541,20.9932,37600.0
2008-01-14 13:40:00,32.23,32.31,32.21,32.24,67200.0,20.9867,21.0388,20.9737,20.9932,67200.0
2008-01-14 13:45:00,32.25,32.27,32.21,32.21,65400.0,20.9997,21.0127,20.9737,20.9737,65400.0
2008-01-14 13:50:00,32.21,32.3,32.2,32.3,32400.0,20.9737,21.0323,20.9671,21.0323,32400.0
2008-01-14 13:55:00,32.3,32.35,32.27,32.27,50000.0,21.0323,21.0648,21.0127,21.0127,50000.0
2008-01-14 14:00:00,32.28,32.33,32.24,32.3,34800.0,21.0192,21.0518,20.9932,21.0323,34800.0
2008-01-14 14:05:00,32.29,32.31,32.24,32.31,39200.0,21.0258,21.0388,20.9932,21.0388,39200.0
2008-01-14 14:10:00,32.31,32.31,32.23,32.25,21200.0,21.0388,21.0388,20.9867,20.9997,21200.0
2008-01-14 14:15:00,32.25,32.25,32.2,32.22,32000.0,20.9997,20.9997,20.9671,20.9802,32000.0
2008-01-14 14:20:00,32.22,32.26,32.21,32.23,20600.0,20.9802,21.0062,20.9737,20.9867,20600.0
2008-01-14 14:25:00,32.24,32.26,32.18,32.2,36800.0,20.9932,21.0062,20.9541,20.9671,36800.0
2008-01-14 14:30:00,32.18,32.32,32.18,32.26,67800.0,20.9541,21.0453,20.9541,21.0062,67800.0
2008-01-14 14:35:00,32.27,32.35,32.26,32.32,45200.0,21.0127,21.0648,21.0062,21.0453,45200.0
2008-01-14 14:40:00,32.32,32.35,32.27,32.35,36200.0,21.0453,21.0648,21.0127,21.0648,36200.0
2008-01-14 14:45:00,32.34,32.35,32.3,32.33,29800.0,21.0583,21.0648,21.0323,21.0518,29800.0
2008-01-14 14:50:00,32.32,32.36,32.24,32.24,41800.0,21.0453,21.0713,20.9932,20.9932,41800.0
2008-01-14 14:55:00,32.24,32.26,32.2,32.26,63000.0,20.9932,21.0062,20.9671,21.0062,63000.0
2008-01-14 15:00:00,32.27,32.3,32.24,32.28,59600.0,21.0127,21.0323,20.9932,21.0192,59600.0
2008-01-14 15:05:00,32.27,32.34,32.22,32.24,73200.0,21.0127,21.0583,20.9802,20.9932,73200.0
2008-01-14 15:10:00,32.24,32.29,32.17,32.2,56000.0,20.9932,21.0258,20.9476,20.9671,56000.0
2008-01-14 15:15:00,32.2,32.23,32.11,32.13,49600.0,20.9671,20.9867,20.9085,20.9216,49600.0
2008-01-14 15:20:00,32.14,32.23,32.13,32.19,57400.0,20.9281,20.9867,20.9216,20.9606,57400.0
2008-01-14 15:25:00,32.19,32.22,32.13,32.19,68000.0,20.9606,20.9802,20.9216,20.9606,68000.0
2008-01-14 15:30:00,32.2,32.22,32.15,32.21,86200.0,20.9671,20.9802,20.9346,20.9737,86200.0
2008-01-14 15:35:00,32.21,32.28,32.17,32.27,93400.0,20.9737,21.0192,20.9476,21.0127,93400.0
2008-01-14 15:40:00,32.28,32.4,32.24,32.31,198600.0,21.0192,21.0974,20.9932,21.0388,198600.0
2008-01-14 15:45:00,32.31,32.36,32.26,32.35,111400.0,21.0388,21.0713,21.0062,21.0648,111400.0
2008-01-14 15:50:00,32.34,32.35,32.26,32.33,164600.0,21.0583,21.0648,21.0062,21.0518,164600.0
2008-01-14 15:55:00,32.32,32.33,32.26,32.32,179600.0,21.0453,21.0518,21.0062,21.0453,179600.0
2008-01-15 09:30:00,31.9,32.17,31.88,31.92,125600.0,20.7718,20.9476,20.7588,20.7848,125600.0
2008-01-15 09:35:00,31.91,32.0,31.86,31.88,142000.0,20.7783,20.8369,20.7458,20.7588,142000.0
2008-01-15 09:40:00,31.86,31.88,31.75,31.82,159000.0,20.7458,20.7588,20.6741,20.7197,159000.0
2008-01-15 09:45:00,31.82,31.83,31.79,31.8,113400.0,20.7197,20.7262,20.7002,20.7067,113400.0
2008-01-15 09:50:00,31.8,31.96,31.8,31.93,109200.0,20.7067,20.8109,20.7067,20.7913,109200.0
2008-01-15 09:55:00,31.93,31.99,31.89,31.91,69800.0,20.7913,20.8304,20.7653,20.7783,69800.0
2008-01-15 10:00:00,31.91,31.96,31.84,31.86,113200.0,20.7783,20.8109,20.7327,20.7458,113200.0
2008-01-15 10:05:00,31.84,31.87,31.71,31.72,135000.0,20.7327,20.7523,20.6481,20.6546,135000.0
2008-01-15 10:10:00,31.72,31.75,31.63,31.66,110600.0,20.6546,20.6741,20.596,20.6155,110600.0
2008-01-15 10:15:00,31.67,31.82,31.65,31.75,66000.0,20.622,20.7197,20.609,20.6741,66000.0
2008-01-15 10:20:00,31.75,31.8,31.75,31.77,62200.0,20.6741,20.7067,20.6741,20.6872,62200.0
2008-01-15 10:25:00,31.77,31.85,31.73,31.85,60800.0,20.6872,20.7392,20.6611,20.7392,60800.0
2008-01-15 10:30:00,31.85,32.13,31.82,32.13,250400.0,20.7392,20.9216,20.7197,20.9216,250400.0
2008-01-15 10:35:00,32.13,32.2,32.08,32.1,102800.0,20.9216,20.9671,20.889,20.902,102800.0
2008-01-15 10:40:00,32.1,32.1,31.86,31.92,60200.0,20.902,20.902,20.7458,20.7848,60200.0
2008-01-15 10:45:00,31.93,31.93,31.78,31.79,68800.0,20.7913,20.7913,20.6937,20.7002,68800.0
2008-01-15 10:50:00,31.78,31.83,31.73,31.81,66000.0,20.6937,20.7262,20.6611,20.7132,66000.0
2008-01-15 10:55:00,31.81,31.81,31.72,31.75,68000.0,20.7132,20.7132,20.6546,20.6741,68000.0
2008-01-15 11:00:00,31.76,31.83,31.74,31.83,39800.0,20.6806,20.7262,20.6676,20.7262,39800.0
2008-01-15 11:05:00,31.83,31.91,31.78,31.83,91800.0,20.7262,20.7783,20.6937,20.7262,91800.0
2008-01-15 11:10:00,31.83,32.0,31.83,32.0,37000.0,20.7262,20.8369,20.7262,20.8369,37000.0
2008-01-15 11:15:00,31.99,31.99,31.94,31.96,31400.0,20.8304,20.8304,20.7978,20.8109,31400.0
2008-01-15 11:20:00,31.96,32.02,31.95,32.0,67600.0,20.8109,20.8499,20.8044,20.8369,67600.0
2008-01-15 11:25:00,32.0,32.01,31.98,32.01,39800.0,20.8369,20.8434,20.8239,20.8434,39800.0
2008-01-15 11:30:00,32.0,32.0,31.95,31.99,59600.0,20.8369,20.8369,20.8044,20.8304,59600.0
2008-01-15 11:35:00,31.98,32.02,31.97,31.98,44800.0,20.8239,20.8499,20.8174,20.8239,44800.0
2008-01-15 11:40:00,31.98,32.0,31.92,31.93,59800.0,20.8239,20.8369,20.7848,20.7913,59800.0
2008-01-15 11:45:00,31.93,31.95,31.82,31.88,102400.0,20.7913,20.8044,20.7197,20.7588,102400.0
2008-01-15 11:50:00,31.88,31.92,31.82,31.92,73400.0,20.7588,20.7848,20.7197,20.7848,73400.0
2008-01-15 11:55:00,31.93,31.95,31.89,31.93,53200.0,20.7913,20.8044,20.7653,20.7913,53200.0
2008-01-15 12:00:00,31.93,31.93,31.88,31.91,69400.0,20.7913,20.7913,20.7588,20.7783,69400.0
2008-01-15 12:05:00,31.91,32.0,31.86,31.98,41000.0,20.7783,20.8369,20.7458,20.8239,41000.0
2008-01-15 12:10:00,31.98,31.99,31.9,31.96,46200.0,20.8239,20.8304,20.7718,20.8109,46200.0
2008-01-15 12:15:00,31.96,31.96,31.9,31.9,39600.0,20.8109,20.8109,20.7718,20.7718,39600.0
2008-01-15 12:20:00,31.9,31.93,31.86,31.88,61600.0,20.7718,20.7913,20.7458,20.7588,61600.0
2008-01-15 12:25:00,31.87,31.91,31.82,31.86,27600.0,20.7523,20.7783,20.7197,20.7458,27600.0
2008-01-15 12:30:00,31.86,31.92,31.8,31.84,37400.0,20.7458,20.7848,20.7067,20.7327,37400.0
2008-01-15 12:35:00,31.84,31.86,31.75,31.77,48600.0,20.7327,20.7458,20.6741,20.6872,48600.0
2008-01-15 12:40:00,31.76,31.79,31.71,31.72,109000.0,20.6806,20.7002,20.6481,20.6546,109000.0
2008-01-15 12:45:00,31.73,31.8,31.68,31.79,100000.0,20.6611,20.7067,20.6285,20.7002,100000.0
2008-01-15 12:50:00,31.79,31.81,31.77,31.78,37200.0,20.7002,20.7132,20.6872,20.6937,37200.0
2008-01-15 12:55:00,31.78,31.78,31.71,31.75,80400.0,20.6937,20.6937,20.6481,20.6741,80400.0
2008-01-15 13:00:00,31.75,31.75,31.71,31.73,83200.0,20.6741,20.6741,20.6481,20.6611,83200.0
2008-01-15 13:05:00,31.74,31.75,31.69,31.7,83000.0,20.6676,20.6741,20.6351,20.6416,83000.0
2008-01-15 13:10:00,31.71,31.75,31.7,31.75,55600.0,20.6481,20.6741,20.6416,20.6741,55600.0
2008-01-15 13:15:00,31.75,31.88,31.75,31.85,43400.0,20.6741,20.7588,20.6741,20.7392,43400.0
2008-01-15 13:20:00,31.86,31.86,31.73,31.77,49600.0,20.7458,20.7458,20.6611,20.6872,49600.0
2008-01-15 13:25:00,31.76,31.82,31.75,31.77,31000.0,20.6806,20.7197,20.6741,20.6872,31000.0
2008-01-15 13:30:00,31.77,31.77,31.7,31.73,43400.0,20.6872,20.6872,20.6416,20.6611,43400.0
2008-01-15 13:35:00,31.73,31.8,31.73,31.76,46800.0,20.6611,20.7067,20.6611,20.6806,46800.0
2008-01-15 13:40:00,31.77,31.85,31.75,31.83,37000.0,20.6872,20.7392,20.6741,20.7262,37000.0
2008-01-15 13:45:00,31.82,31.83,31.76,31.8,35400.0,20.7197,20.7262,20.6806,20.7067,35400.0
2008-01-15 13:50:00,31.78,31.8,31.73,31.75,44000.0,20.6937,20.7067,20.6611,20.6741,44000.0
2008-01-15 13:55:00,31.75,31.82,31.74,31.79,43600.0,20.6741,20.7197,20.6676,20.7002,43600.0
2008-01-15 14:00:00,31.8,31.83,31.75,31.79,45800.0,20.7067,20.7262,20.6741,20.7002,45800.0
2008-01-15 14:05:00,31.8,31.86,31.78,31.81,63600.0,20.7067,20.7458,20.6937,20.7132,63600.0
2008-01-15 14:10:00,31.81,31.88,31.8,31.87,60000.0,20.7132,20.7588,20.7067,20.7523,60000.0
2008-01-15 14:15:00,31.86,31.87,31.82,31.86,46400.0,20.7458,20.7523,20.7197,20.7458,46400.0
2008-01-15 14:20:00,31.85,31.86,31.83,31.86,31400.0,20.7392,20.7458,20.7262,20.7458,31400.0
2008-01-15 14:25:00,31.85,31.86,31.79,31.82,49200.0,20.7392,20.7458,20.7002,20.7197,49200.0
2008-01-15 14:30:00,31.82,31.83,31.71,31.73,71000.0,20.7197,20.7262,20.6481,20.6611,71000.0
2008-01-15 14:35:00,31.75,31.75,31.7,31.75,65800.0,20.6741,20.6741,20.6416,20.6741,65800.0
2008-01-15 14:40:00,31.75,31.82,31.72,31.77,82600.0,20.6741,20.7197,20.6546,20.6872,82600.0
2008-01-15 14:45:00,31.77,31.77,31.7,31.72,65200.0,20.6872,20.6872,20.6416,20.6546,65200.0
2008-01-15 14:50:00,31.73,31.8,31.72,31.75,47200.0,20.6611,20.7067,20.6546,20.6741,47200.0
2008-01-15 14:55:00,31.76,31.82,31.7,31.73,84200.0,20.6806,20.7197,20.6416,20.6611,84200.0
2008-01-15 15:00:00,31.73,31.75,31.7,31.74,54200.0,20.6611,20.6741,20.6416,20.6676,54200.0
2008-01-15 15:05:00,31.72,31.75,31.7,31.74,41800.0,20.6546,20.6741,20.6416,20.6676,41800.0
2008-01-15 15:10:00,31.73,31.77,31.68,31.7,97200.0,20.6611,20.6872,20.6285,20.6416,97200.0
2008-01-15 15:15:00,31.71,31.76,31.7,31.76,35600.0,20.6481,20.6806,20.6416,20.6806,35600.0
2008-01-15 15:20:00,31.75,31.79,31.71,31.78,88800.0,20.6741,20.7002,20.6481,20.6937,88800.0
2008-01-15 15:25:00,31.79,31.95,31.79,31.95,118600.0,20.7002,20.8044,20.7002,20.8044,118600.0
2008-01-15 15:30:00,31.95,31.99,31.93,31.97,170400.0,20.8044,20.8304,20.7913,20.8174,170400.0
2008-01-15 15:35:00,31.98,32.05,31.95,31.95,146000.0,20.8239,20.8695,20.8044,20.8044,146000.0
2008-01-15 15:40:00,31.96,31.96,31.84,31.93,153200.0,20.8109,20.8109,20.7327,20.7913,153200.0
2008-01-15 15:45:00,31.92,31.96,31.81,31.94,160400.0,20.7848,20.8109,20.7132,20.7978,160400.0
2008-01-15 15:50:00,31.94,31.95,31.79,31.86,182800.0,20.7978,20.8044,20.7002,20.7458,182800.0
2008-01-15 15:55:00,31.85,31.86,31.79,31.79,268000.0,20.7392,20.7458,20.7002,20.7002,268000.0
2008-01-16 09:30:00,31.61,32.04,31.5,31.96,117200.0,20.583,20.863,20.5113,20.8109,117200.0
2008-01-16 09:35:00,31.94,31.95,31.75,31.77,47000.0,20.7978,20.8044,20.6741,20.6872,47000.0
2008-01-16 09:40:00,31.78,31.86,31.74,31.74,90000.0,20.6937,20.7458,20.6676,20.6676,90000.0
2008-01-16 09:45:00,31.74,31.76,31.68,31.72,62000.0,20.6676,20.6806,20.6285,20.6546,62000.0
2008-01-16 09:50:00,31.72,31.73,31.63,31.65,93000.0,20.6546,20.6611,20.596,20.609,93000.0
2008-01-16 09:55:00,31.66,31.66,31.57,31.57,105800.0,20.6155,20.6155,20.5569,20.5569,105800.0
2008-01-16 10:00:00,31.57,31.67,31.56,31.65,86400.0,20.5569,20.622,20.5504,20.609,86400.0
2008-01-16 10:05:00,31.66,31.83,31.64,31.66,88600.0,20.6155,20.7262,20.6025,20.6155,88600.0
2008-01-16 10:10:00,31.65,31.68,31.53,31.54,83400.0,20.609,20.6285,20.5309,20.5374,83400.0
2008-01-16 10:15:00,31.54,31.63,31.52,31.6,165000.0,20.5374,20.596,20.5244,20.5765,165000.0
2008-01-16 10:20:00,31.6,31.77,31.6,31.74,114200.0,20.5765,20.6872,20.5765,20.6676,114200.0
2008-01-16 10:25:00,31.72,31.75,31.62,31.66,115000.0,20.6546,20.6741,20.5895,20.6155,115000.0
2008-01-16 10:30:00,31.66,31.72,31.64,31.71,129800.0,20.6155,20.6546,20.6025,20.6481,129800.0
2008-01-16 10:35:00,31.71,31.74,31.57,31.63,128800.0,20.6481,20.6676,20.5569,20.596,128800.0
2008-01-16 10:40:00,31.63,31.69,31.59,31.63,132000.0,20.596,20.6351,20.5699,20.596,132000.0
2008-01-16 10:45:00,31.66,31.69,31.6,31.67,63600.0,20.6155,20.6351,20.5765,20.622,63600.0
2008-01-16 10:50:00,31.67,31.69,31.52,31.63,171200.0,20.622,20.6351,20.5244,20.596,171200.0
2008-01-16 10:55:00,31.63,31.74,31.62,31.67,140000.0,20.596,20.6676,20.5895,20.622,140000.0
2008-01-16 11:00:00,31.67,31.7,31.57,31.61,148200.0,20.622,20.6416,20.5569,20.583,148200.0
2008-01-16 11:05:00,31.61,31.78,31.57,31.77,191800.0,20.583,20.6937,20.5569,20.6872,191800.0
2008-01-16 11:10:00,31.76,31.77,31.69,31.74,72600.0,20.6806,20.6872,20.6351,20.6676,72600.0
2008-01-16 11:15:00,31.74,31.79,31.73,31.77,39600.0,20.6676,20.7002,20.6611,20.6872,39600.0
2008-01-16 11:20:00,31.77,31.8,31.75,31.78,39600.0,20.6872,20.7067,20.6741,20.6937,39600.0
2008-01-16 11:25:00,31.78,31.89,31.77,31.85,108000.0,20.6937,20.7653,20.6872,20.7392,108000.0
2008-01-16 11:30:00,31.85,31.96,31.81,31.84,109000.0,20.7392,20.8109,20.7132,20.7327,109000.0
2008-01-16 11:35:00,31.84,31.85,31.71,31.72,34400.0,20.7327,20.7392,20.6481,20.6546,34400.0
2008-01-16 11:40:00,31.71,31.72,31.66,31.68,75400.0,20.6481,20.6546,20.6155,20.6285,75400.0
2008-01-16 11:45:00,31.7,31.78,31.69,31.77,40200.0,20.6416,20.6937,20.6351,20.6872,40200.0
2008-01-16 11:50:00,31.77,31.94,31.76,31.93,92200.0,20.6872,20.7978,20.6806,20.7913,92200.0
2008-01-16 11:55:00,31.93,32.09,31.85,31.98,143000.0,20.7913,20.8955,20.7392,20.8239,143000.0
2008-01-16 12:00:00,31.98,32.1,31.98,32.05,81000.0,20.8239,20.902,20.8239,20.8695,81000.0
2008-01-16 12:05:00,32.06,32.13,32.01,32.08,51800.0,20.876,20.9216,20.8434,20.889,51800.0
2008-01-16 12:10:00,32.09,32.11,32.02,32.05,65800.0,20.8955,20.9085,20.8499,20.8695,65800.0
2008-01-16 12:15:00,32.04,32.1,32.02,32.04,42200.0,20.863,20.902,20.8499,20.863,42200.0
2008-01-16 12:20:00,32.02,32.02,31.91,31.95,73400.0,20.8499,20.8499,20.7783,20.8044,73400.0
2008-01-16 12:25:00,31.94,32.0,31.91,31.93,37400.0,20.7978,20.8369,20.7783,20.7913,37400.0
2008-01-16 12:30:00,31.96,32.07,31.94,32.0,64400.0,20.8109,20.8825,20.7978,20.8369,64400.0
2008-01-16 12:35:00,32.02,32.06,31.93,32.06,42800.0,20.8499,20.876,20.7913,20.876,42800.0
2008-01-16 12:40:00,32.07,32.12,32.01,32.09,43400.0,20.8825,20.9151,20.8434,20.8955,43400.0
2008-01-16 12:45:00,32.09,32.1,31.98,32.03,50800.0,20.8955,20.902,20.8239,20.8565,50800.0
2008-01-16 12:50:00,32.05,32.1,31.96,32.0,45600.0,20.8695,20.902,20.8109,20.8369,45600.0
2008-01-16 12:55:00,32.0,32.0,31.95,31.95,19000.0,20.8369,20.8369,20.8044,20.8044,19000.0
2008-01-16 13:00:00,31.95,31.99,31.93,31.96,34600.0,20.8044,20.8304,20.7913,20.8109,34600.0
2008-01-16 13:05:00,31.96,31.99,31.93,31.95,33800.0,20.8109,20.8304,20.7913,20.8044,33800.0
2008-01-16 13:10:00,31.95,31.98,31.91,31.95,27000.0,20.8044,20.8239,20.7783,20.8044,27000.0
2008-01-16 13:15:00,31.94,31.94,31.86,31.94,46200.0,20.7978,20.7978,20.7458,20.7978,46200.0
2008-01-16 13:20:00,31.93,32.01,31.93,32.01,40800.0,20.7913,20.8434,20.7913,20.8434,40800.0
2008-01-16 13:25:00,32.0,32.02,31.96,31.96,35600.0,20.8369,20.8499,20.8109,20.8109,35600.0
2008-01-16 13:30:00,31.98,32.0,31.92,31.99,26000.0,20.8239,20.8369,20.7848,20.8304,26000.0
2008-01-16 13:35:00,31.98,32.13,31.95,32.06,89000.0,20.8239,20.9216,20.8044,20.876,89000.0
2008-01-16 13:40:00,32.06,32.07,31.93,32.0,61400.0,20.876,20.8825,20.7913,20.8369,61400.0
2008-01-16 13:45:00,32.0,32.05,31.84,31.88,54600.0,20.8369,20.8695,20.7327,20.7588,54600.0
2008-01-16 13:50:00,31.89,31.98,31.88,31.98,24600.0,20.7653,20.8239,20.7588,20.8239,24600.0
2008-01-16 13:55:00,31.96,32.02,31.94,31.99,38600.0,20.8109,20.8499,20.7978,20.8304,38600.0
2008-01-16 14:00:00,31.99,32.05,31.82,32.05,76400.0,20.8304,20.8695,20.7197,20.8695,76400.0
2008-01-16 14:05:00,32.03,32.08,31.93,32.07,51800.0,20.8565,20.889,20.7913,20.8825,51800.0
2008-01-16 14:10:00,32.09,32.12,32.01,32.08,42800.0,20.8955,20.9151,20.8434,20.889,42800.0
2008-01-16 14:15:00,32.08,32.24,32.08,32.19,109600.0,20.889,20.9932,20.889,20.9606,109600.0
2008-01-16 14:20:00,32.19,32.21,32.1,32.14,81600.0,20.9606,20.9737,20.902,20.9281,81600.0
2008-01-16 14:25:00,32.14,32.37,32.1,32.34,100800.0,20.9281,21.0778,20.902,21.0583,100800.0
2008-01-16 14:30:00,32.35,32.43,32.34,32.35,104200.0,21.0648,21.1169,21.0583,21.0648,104200.0
2008-01-16 14:35:00,32.33,32.4,32.27,32.38,89800.0,21.0518,21.0974,21.0127,21.0844,89800.0
2008-01-16 14:40:00,32.38,32.41,32.25,32.4,88600.0,21.0844,21.1039,20.9997,21.0974,88600.0
2008-01-16 14:45:00,32.39,32.4,32.29,32.29,60800.0,21.0909,21.0974,21.0258,21.0258,60800.0
2008-01-16 14:50:00,32.3,32.3,32.2,32.23,53800.0,21.0323,21.0323,20.9671,20.9867,53800.0
2008-01-16 14:55:00,32.23,32.23,32.07,32.08,77600.0,20.9867,20.9867,20.8825,20.889,77600.0
2008-01-16 15:00:00,32.09,32.19,32.05,32.12,78400.0,20.8955,20.9606,20.8695,20.9151,78400.0
2008-01-16 15:05:00,32.12,32.18,32.06,32.17,59800.0,20.9151,20.9541,20.876,20.9476,59800.0
2008-01-16 15:10:00,32.17,32.19,32.04,32.1,77000.0,20.9476,20.9606,20.863,20.902,77000.0
2008-01-16 15:15:00,32.1,32.27,32.1,32.23,55800.0,20.902,21.0127,20.902,20.9867,55800.0
2008-01-16 15:20:00,32.23,32.27,32.1,32.14,63200.0,20.9867,21.0127,20.902,20.9281,63200.0
2008-01-16 15:25:00,32.15,32.24,32.1,32.24,64200.0,20.9346,20.9932,20.902,20.9932,64200.0
2008-01-16 15:30:00,32.24,32.26,32.15,32.22,88400.0,20.9932,21.0062,20.9346,20.9802,88400.0
2008-01-16 15:35:00,32.23,32.25,31.97,31.98,88400.0,20.9867,20.9997,20.8174,20.8239,88400.0
2008-01-16 15:40:00,31.97,32.01,31.88,31.9,115600.0,20.8174,20.8434,20.7588,20.7718,115600.0
2008-01-16 15:45:00,31.9,32.04,31.89,31.92,94800.0,20.7718,20.863,20.7653,20.7848,94800.0
2008-01-16 15:50:00,31.92,31.95,31.89,31.93,107200.0,20.7848,20.8044,20.7653,20.7913,107200.0
2008-01-16 15:55:00,31.93,31.97,31.88,31.93,165600.0,20.7913,20.8174,20.7588,20.7913,165600.0
2008-01-17 09:30:00,31.97,32.0,31.25,31.34,224600.0,20.8174,20.8369,20.3486,20.4072,224600.0
2008-01-17 09:35:00,31.33,31.44,31.29,31.43,270600.0,20.4006,20.4723,20.3746,20.4658,270600.0
2008-01-17 09:40:00,31.42,31.78,31.35,31.6,248200.0,20.4592,20.6937,20.4137,20.5765,248200.0
2008-01-17 09:45:00,31.57,31.84,31.57,31.71,87000.0,20.5569,20.7327,20.5569,20.6481,87000.0
2008-01-17 09:50:00,31.73,31.75,31.59,31.63,106600.0,20.6611,20.6741,20.5699,20.596,106600.0
2008-01-17 09:55:00,31.63,31.74,31.59,31.68,116600.0,20.596,20.6676,20.5699,20.6285,116600.0
2008-01-17 10:00:00,31.68,31.69,31.48,31.56,248400.0,20.6285,20.6351,20.4983,20.5504,248400.0
2008-01-17 10:05:00,31.57,31.64,31.53,31.57,124200.0,20.5569,20.6025,20.5309,20.5569,124200.0
2008-01-17 10:10:00,31.57,31.58,31.5,31.53,90600.0,20.5569,20.5634,20.5113,20.5309,90600.0
2008-01-17 10:15:00,31.54,31.55,31.5,31.5,104000.0,20.5374,20.5439,20.5113,20.5113,104000.0
2008-01-17 10:20:00,31.52,31.57,31.49,31.5,161800.0,20.5244,20.5569,20.5048,20.5113,161800.0
2008-01-17 10:25:00,31.5,31.52,31.36,31.43,118800.0,20.5113,20.5244,20.4202,20.4658,118800.0
2008-01-17 10:30:00,31.42,31.5,31.38,31.48,103800.0,20.4592,20.5113,20.4332,20.4983,103800.0
2008-01-17 10:35:00,31.48,31.55,31.38,31.45,86400.0,20.4983,20.5439,20.4332,20.4788,86400.0
2008-01-17 10:40:00,31.45,31.56,31.43,31.54,117600.0,20.4788,20.5504,20.4658,20.5374,117600.0
2008-01-17 10:45:00,31.54,31.72,31.52,31.71,60000.0,20.5374,20.6546,20.5244,20.6481,60000.0
2008-01-17 10:50:00,31.71,31.71,31.47,31.5,106800.0,20.6481,20.6481,20.4918,20.5113,106800.0
2008-01-17 10:55:00,31.5,31.63,31.45,31.56,97600.0,20.5113,20.596,20.4788,20.5504,97600.0
2008-01-17 11:00:00,31.54,31.61,31.53,31.55,49800.0,20.5374,20.583,20.5309,20.5439,49800.0
2008-01-17 11:05:00,31.55,31.64,31.54,31.54,29400.0,20.5439,20.6025,20.5374,20.5374,29400.0
2008-01-17 11:10:00,31.56,31.6,31.51,31.58,57800.0,20.5504,20.5765,20.5179,20.5634,57800.0
2008-01-17 11:15:00,31.57,31.57,31.48,31.5,54000.0,20.5569,20.5569,20.4983,20.5113,54000.0
2008-01-17 11:20:00,31.5,31.5,31.4,31.42,68000.0,20.5113,20.5113,20.4462,20.4592,68000.0
2008-01-17 11:25:00,31.4,31.48,31.36,31.45,105800.0,20.4462,20.4983,20.4202,20.4788,105800.0
2008-01-17 11:30:00,31.45,31.45,31.37,31.43,101400.0,20.4788,20.4788,20.4267,20.4658,101400.0
2008-01-17 11:35:00,31.41,31.5,31.36,31.46,138600.0,20.4527,20.5113,20.4202,20.4853,138600.0
2008-01-17 11:40:00,31.48,31.52,31.43,31.44,107600.0,20.4983,20.5244,20.4658,20.4723,107600.0
2008-01-17 11:45:00,31.44,31.54,31.4,31.48,186000.0,20.4723,20.5374,20.4462,20.4983,186000.0
2008-01-17 11:50:00,31.49,31.52,31.37,31.39,189200.0,20.5048,20.5244,20.4267,20.4397,189200.0
2008-01-17 11:55:00,31.37,31.53,31.36,31.43,145800.0,20.4267,20.5309,20.4202,20.4658,145800.0
2008-01-17 12:00:00,31.45,31.53,31.43,31.5,119000.0,20.4788,20.5309,20.4658,20.5113,119000.0
2008-01-17 12:05:00,31.48,31.5,31.46,31.47,101000.0,20.4983,20.5113,20.4853,20.4918,101000.0
2008-01-17 12:10:00,31.46,31.57,31.46,31.49,102400.0,20.4853,20.5569,20.4853,20.5048,102400.0
2008-01-17 12:15:00,31.49,31.56,31.46,31.51,71800.0,20.5048,20.5504,20.4853,20.5179,71800.0
2008-01-17 12:20:00,31.5,31.51,31.39,31.4,78200.0,20.5113,20.5179,20.4397,20.4462,78200.0
2008-01-17 12:25:00,31.39,31.49,31.38,31.47,38000.0,20.4397,20.5048,20.4332,20.4918,38000.0
2008-01-17 12:30:00,31.47,31.51,31.41,31.5,32200.0,20.4918,20.5179,20.4527,20.5113,32200.0
2008-01-17 12:35:00,31.49,31.55,31.45,31.53,26400.0,20.5048,20.5439,20.4788,20.5309,26400.0
2008-01-17 12:40:00,31.53,31.58,31.49,31.5,33800.0,20.5309,20.5634,20.5048,20.5113,33800.0
2008-01-17 12:45:00,31.53,31.6,31.51,31.54,24000.0,20.5309,20.5765,20.5179,20.5374,24000.0
2008-01-17 12:50:00,31.57,31.57,31.43,31.44,16400.0,20.5569,20.5569,20.4658,20.4723,16400.0
2008-01-17 12:55:00,31.45,31.55,31.44,31.55,25200.0,20.4788,20.5439,20.4723,20.5439,25200.0
2008-01-17 13:00:00,31.57,31.57,31.46,31.53,36800.0,20.5569,20.5569,20.4853,20.5309,36800.0
2008-01-17 13:05:00,31.52,31.66,31.5,31.64,53200.0,20.5244,20.6155,20.5113,20.6025,53200.0
2008-01-17 13:10:00,31.64,31.68,31.6,31.67,27000.0,20.6025,20.6285,20.5765,20.622,27000.0
2008-01-17 13:15:00,31.68,31.72,31.61,31.65,47800.0,20.6285,20.6546,20.583,20.609,47800.0
2008-01-17 13:20:00,31.64,31.68,31.56,31.57,22800.0,20.6025,20.6285,20.5504,20.5569,22800.0
2008-01-17 13:25:00,31.55,31.69,31.55,31.67,37800.0,20.5439,20.6351,20.5439,20.622,37800.0
2008-01-17 13:30:00,31.67,31.72,31.63,31.65,22400.0,20.622,20.6546,20.596,20.609,22400.0
2008-01-17 13:35:00,31.64,31.73,31.61,31.7,15400.0,20.6025,20.6611,20.583,20.6416,15400.0
2008-01-17 13:40:00,31.71,31.77,31.68,31.68,38600.0,20.6481,20.6872,20.6285,20.6285,38600.0
2008-01-17 13:45:00,31.67,31.72,31.54,31.56,31600.0,20.622,20.6546,20.5374,20.5504,31600.0
2008-01-17 13:50:00,31.57,31.59,31.52,31.58,27000.0,20.5569,20.5699,20.5244,20.5634,27000.0
2008-01-17 13:55:00,31.58,31.63,31.54,31.61,37000.0,20.5634,20.596,20.5374,20.583,37000.0
2008-01-17 14:00:00,31.61,31.65,31.43,31.56,86000.0,20.583,20.609,20.4658,20.5504,86000.0
2008-01-17 14:05:00,31.56,31.65,31.52,31.54,34800.0,20.5504,20.609,20.5244,20.5374,34800.0
2008-01-17 14:10:00,31.54,31.56,31.52,31.55,32400.0,20.5374,20.5504,20.5244,20.5439,32400.0
2008-01-17 14:15:00,31.53,31.59,31.52,31.58,42800.0,20.5309,20.5699,20.5244,20.5634,42800.0
2008-01-17 14:20:00,31.58,31.58,31.5,31.58,26000.0,20.5634,20.5634,20.5113,20.5634,26000.0
2008-01-17 14:25:00,31.58,31.6,31.43,31.43,48800.0,20.5634,20.5765,20.4658,20.4658,48800.0
2008-01-17 14:30:00,31.43,31.49,31.4,31.45,57000.0,20.4658,20.5048,20.4462,20.4788,57000.0
2008-01-17 14:35:00,31.43,31.44,31.36,31.38,44000.0,20.4658,20.4723,20.4202,20.4332,44000.0
2008-01-17 14:40:00,31.4,31.42,31.34,31.37,45600.0,20.4462,20.4592,20.4072,20.4267,45600.0
2008-01-17 14:45:00,31.39,31.54,31.37,31.48,66000.0,20.4397,20.5374,20.4267,20.4983,66000.0
2008-01-17 14:50:00,31.5,31.59,31.49,31.57,75400.0,20.5113,20.5699,20.5048,20.5569,75400.0
2008-01-17 14:55:00,31.58,31.61,31.5,31.54,69400.0,20.5634,20.583,20.5113,20.5374,69400.0
2008-01-17 15:00:00,31.54,31.55,31.38,31.46,88000.0,20.5374,20.5439,20.4332,20.4853,88000.0
2008-01-17 15:05:00,31.46,31.62,31.45,31.55,126800.0,20.4853,20.5895,20.4788,20.5439,126800.0
2008-01-17 15:10:00,31.55,31.58,31.41,31.47,93000.0,20.5439,20.5634,20.4527,20.4918,93000.0
2008-01-17 15:15:00,31.48,31.48,31.35,31.42,81800.0,20.4983,20.4983,20.4137,20.4592,81800.0
2008-01-17 15:20:00,31.41,31.44,31.22,31.25,127800.0,20.4527,20.4723,20.329,20.3486,127800.0
2008-01-17 15:25:00,31.25,31.28,31.18,31.18,86200.0,20.3486,20.3681,20.303,20.303,86200.0
2008-01-17 15:30:00,31.18,31.24,31.09,31.23,172600.0,20.303,20.342,20.2444,20.3355,172600.0
2008-01-17 15:35:00,31.21,31.31,31.21,31.23,141800.0,20.3225,20.3876,20.3225,20.3355,141800.0
2008-01-17 15:40:00,31.25,31.25,31.17,31.17,157200.0,20.3486,20.3486,20.2965,20.2965,157200.0
2008-01-17 15:45:00,31.17,31.17,31.0,31.08,287400.0,20.2965,20.2965,20.1858,20.2379,287400.0
2008-01-17 15:50:00,31.08,31.16,31.04,31.07,218200.0,20.2379,20.2899,20.2118,20.2313,218200.0
2008-01-17 15:55:00,31.07,31.14,31.0,31.09,323600.0,20.2313,20.2769,20.1858,20.2444,323600.0
2008-01-18 09:30:00,31.31,31.4,30.96,31.0,770200.0,20.3876,20.4462,20.1597,20.1858,770200.0
2008-01-18 09:35:00,31.0,31.32,30.98,31.24,205200.0,20.1858,20.3941,20.1727,20.342,205200.0
2008-01-18 09:40:00,31.24,31.37,31.08,31.23,158000.0,20.342,20.4267,20.2379,20.3355,158000.0
2008-01-18 09:45:00,31.21,31.23,31.13,31.17,141600.0,20.3225,20.3355,20.2704,20.2965,141600.0
2008-01-18 09:50:00,31.17,31.17,30.6,30.6,155400.0,20.2965,20.2965,19.9253,19.9253,155400.0
2008-01-18 09:55:00,30.59,30.67,30.54,30.59,115600.0,19.9188,19.9709,19.8862,19.9188,115600.0
2008-01-18 10:00:00,30.63,30.83,30.63,30.79,147000.0,19.9448,20.0751,19.9448,20.049,147000.0
2008-01-18 10:05:00,30.79,30.97,30.73,30.81,142800.0,20.049,20.1662,20.01,20.062,142800.0
2008-01-18 10:10:00,30.8,30.98,30.71,30.93,101800.0,20.0555,20.1727,19.9969,20.1402,101800.0
2008-01-18 10:15:00,30.93,30.95,30.75,30.77,136200.0,20.1402,20.1532,20.023,20.036,136200.0
2008-01-18 10:20:00,30.79,30.83,30.7,30.79,74800.0,20.049,20.0751,19.9904,20.049,74800.0
2008-01-18 10:25:00,30.79,30.82,30.7,30.74,44000.0,20.049,20.0686,19.9904,20.0165,44000.0
2008-01-18 10:30:00,30.74,30.79,30.73,30.75,27200.0,20.0165,20.049,20.01,20.023,27200.0
2008-01-18 10:35:00,30.75,30.75,30.65,30.67,54000.0,20.023,20.023,19.9579,19.9709,54000.0
2008-01-18 10:40:00,30.67,30.67,30.52,30.53,70000.0,19.9709,19.9709,19.8732,19.8797,70000.0
2008-01-18 10:45:00,30.53,30.56,30.51,30.54,54400.0,19.8797,19.8993,19.8667,19.8862,54400.0
2008-01-18 10:50:00,30.52,30.54,30.46,30.53,81200.0,19.8732,19.8862,19.8341,19.8797,81200.0
2008-01-18 10:55:00,30.55,30.55,30.45,30.45,35000.0,19.8927,19.8927,19.8276,19.8276,35000.0
2008-01-18 11:00:00,30.46,30.48,30.26,30.31,355600.0,19.8341,19.8472,19.7039,19.7365,355600.0
2008-01-18 11:05:00,30.29,30.45,30.29,30.4,124200.0,19.7234,19.8276,19.7234,19.7951,124200.0
2008-01-18 11:10:00,30.41,30.41,30.33,30.33,83600.0,19.8016,19.8016,19.7495,19.7495,83600.0
2008-01-18 11:15:00,30.32,30.33,30.02,30.15,152000.0,19.743,19.7495,19.5476,19.6323,152000.0
2008-01-18 11:20:00,30.12,30.14,29.89,29.93,181400.0,19.6127,19.6258,19.463,19.489,181400.0
2008-01-18 11:25:00,29.91,30.01,29.75,29.98,271400.0,19.476,19.5411,19.3718,19.5216,271400.0
2008-01-18 11:30:00,29.99,29.99,29.84,29.9,157000.0,19.5281,19.5281,19.4304,19.4695,157000.0
2008-01-18 11:35:00,29.91,30.09,29.84,30.0,121200.0,19.476,19.5932,19.4304,19.5346,121200.0
2008-01-18 11:40:00,30.0,30.03,29.94,29.99,74000.0,19.5346,19.5541,19.4955,19.5281,74000.0
2008-01-18 11:45:00,30.0,30.04,29.9,29.94,170000.0,19.5346,19.5607,19.4695,19.4955,170000.0
2008-01-18 11:50:00,29.93,29.99,29.89,29.94,82000.0,19.489,19.5281,19.463,19.4955,82000.0
2008-01-18 11:55:00,29.92,29.95,29.78,29.93,72400.0,19.4825,19.5021,19.3914,19.489,72400.0
2008-01-18 12:00:00,29.93,30.07,29.88,30.06,150000.0,19.489,19.5802,19.4565,19.5737,150000.0
2008-01-18 12:05:00,30.05,30.07,29.93,29.96,103400.0,19.5672,19.5802,19.489,19.5086,103400.0
2008-01-18 12:10:00,29.97,30.0,29.91,29.93,71000.0,19.5151,19.5346,19.476,19.489,71000.0
2008-01-18 12:15:00,29.94,29.98,29.83,29.84,90600.0,19.4955,19.5216,19.4239,19.4304,90600.0
2008-01-18 12:20:00,29.86,29.88,29.77,29.81,109400.0,19.4434,19.4565,19.3848,19.4109,109400.0
2008-01-18 12:25:00,29.82,29.9,29.81,29.89,190800.0,19.4174,19.4695,19.4109,19.463,190800.0
2008-01-18 12:30:00,29.9,30.07,29.89,29.96,155200.0,19.4695,19.5802,19.463,19.5086,155200.0
2008-01-18 12:35:00,29.96,29.98,29.84,29.92,83600.0,19.5086,19.5216,19.4304,19.4825,83600.0
2008-01-18 12:40:00,29.91,29.95,29.85,29.86,163000.0,19.476,19.5021,19.4369,19.4434,163000.0
2008-01-18 12:45:00,29.88,29.96,29.85,29.93,71800.0,19.4565,19.5086,19.4369,19.489,71800.0
2008-01-18 12:50:00,29.93,29.93,29.86,29.91,39000.0,19.489,19.489,19.4434,19.476,39000.0
2008-01-18 12:55:00,29.89,29.9,29.8,29.84,56600.0,19.463,19.4695,19.4044,19.4304,56600.0
2008-01-18 13:00:00,29.85,29.91,29.83,29.9,48200.0,19.4369,19.476,19.4239,19.4695,48200.0
2008-01-18 13:05:00,29.9,29.91,29.82,29.84,95600.0,19.4695,19.476,19.4174,19.4304,95600.0
2008-01-18 13:10:00,29.84,29.86,29.79,29.83,99400.0,19.4304,19.4434,19.3979,19.4239,99400.0
2008-01-18 13:15:00,29.83,29.84,29.55,29.59,214400.0,19.4239,19.4304,19.2416,19.2676,214400.0
2008-01-18 13:20:00,29.58,29.68,29.58,29.64,113400.0,19.2611,19.3262,19.2611,19.3002,113400.0
2008-01-18 13:25:00,29.64,29.71,29.63,29.67,95000.0,19.3002,19.3458,19.2937,19.3197,95000.0
2008-01-18 13:30:00,29.67,29.73,29.63,29.66,153000.0,19.3197,19.3588,19.2937,19.3132,153000.0
2008-01-18 13:35:00,29.66,29.68,29.54,29.56,118200.0,19.3132,19.3262,19.2351,19.2481,118200.0
2008-01-18 13:40:00,29.57,29.68,29.55,29.65,91200.0,19.2546,19.3262,19.2416,19.3067,91200.0
2008-01-18 13:45:00,29.66,29.7,29.59,29.63,102200.0,19.3132,19.3393,19.2676,19.2937,102200.0
2008-01-18 13:50:00,29.62,29.68,29.55,29.6,149000.0,19.2872,19.3262,19.2416,19.2741,149000.0
2008-01-18 13:55:00,29.59,29.74,29.59,29.67,119200.0,19.2676,19.3653,19.2676,19.3197,119200.0
2008-01-18 14:00:00,29.68,29.88,29.68,29.84,114000.0,19.3262,19.4565,19.3262,19.4304,114000.0
2008-01-18 14:05:00,29.82,29.98,29.79,29.94,180000.0,19.4174,19.5216,19.3979,19.4955,180000.0
2008-01-18 14:10:00,29.94,30.0,29.86,29.9,86000.0,19.4955,19.5346,19.4434,19.4695,86000.0
2008-01-18 14:15:00,29.89,29.97,29.81,29.88,218600.0,19.463,19.5151,19.4109,19.4565,218600.0
2008-01-18 14:20:00,29.87,29.92,29.82,29.91,173400.0,19.45,19.4825,19.4174,19.476,173400.0
2008-01-18 14:25:00,29.9,29.95,29.82,29.85,102800.0,19.4695,19.5021,19.4174,19.4369,102800.0
2008-01-18 14:30:00,29.85,29.85,29.63,29.71,368000.0,19.4369,19.4369,19.2937,19.3458,368000.0
2008-01-18 14:35:00,29.71,29.77,29.64,29.72,227800.0,19.3458,19.3848,19.3002,19.3523,227800.0
2008-01-18 14:40:00,29.72,29.75,29.66,29.68,200600.0,19.3523,19.3718,19.3132,19.3262,200600.0
2008-01-18 14:45:00,29.69,29.77,29.68,29.75,131000.0,19.3328,19.3848,19.3262,19.3718,131000.0
2008-01-18 14:50:00,29.75,29.77,29.71,29.75,152800.0,19.3718,19.3848,19.3458,19.3718,152800.0
2008-01-18 14:55:00,29.75,29.81,29.73,29.79,153600.0,19.3718,19.4109,19.3588,19.3979,153600.0
2008-01-18 15:00:00,29.79,29.79,29.71,29.75,143400.0,19.3979,19.3979,19.3458,19.3718,143400.0
2008-01-18 15:05:00,29.75,29.78,29.7,29.76,226600.0,19.3718,19.3914,19.3393,19.3783,226600.0
2008-01-18 15:10:00,29.76,29.81,29.67,29.75,369400.0,19.3783,19.4109,19.3197,19.3718,369400.0
2008-01-18 15:15:00,29.75,29.79,29.61,29.65,153400.0,19.3718,19.3979,19.2807,19.3067,153400.0
2008-01-18 15:20:00,29.66,29.71,29.58,29.7,140400.0,19.3132,19.3458,19.2611,19.3393,140400.0
2008-01-18 15:25:00,29.69,29.72,29.59,29.64,122000.0,19.3328,19.3523,19.2676,19.3002,122000.0
2008-01-18 15:30:00,29.65,29.72,29.63,29.72,151800.0,19.3067,19.3523,19.2937,19.3523,151800.0
2008-01-18 15:35:00,29.71,29.75,29.67,29.73,122600.0,19.3458,19.3718,19.3197,19.3588,122600.0
2008-01-18 15:40:00,29.73,29.79,29.67,29.79,249600.0,19.3588,19.3979,19.3197,19.3979,249600.0
2008-01-18 15:45:00,29.79,29.8,29.72,29.78,331400.0,19.3979,19.4044,19.3523,19.3914,331400.0
2008-01-18 15:50:00,29.78,29.82,29.73,29.78,446400.0,19.3914,19.4174,19.3588,19.3914,446400.0
2008-01-18 15:55:00,29.78,29.87,29.75,29.8,431200.0,19.3914,19.45,19.3718,19.4044,431200.0
2008-01-22 09:30:00,29.15,29.15,28.38,28.96,470000.0,18.9811,18.9811,18.4797,18.8574,470000.0
2008-01-22 09:35:00,28.96,29.05,28.93,29.0,117400.0,18.8574,18.916,18.8379,18.8835,117400.0
2008-01-22 09:40:00,29.0,29.43,28.89,29.25,235600.0,18.8835,19.1635,18.8118,19.0462,235600.0
2008-01-22 09:45:00,29.24,29.59,29.21,29.52,249800.0,19.0397,19.2676,19.0202,19.2221,249800.0
2008-01-22 09:50:00,29.54,29.88,29.38,29.83,352400.0,19.2351,19.4565,19.1309,19.4239,352400.0
2008-01-22 09:55:00,29.83,29.83,29.4,29.49,284600.0,19.4239,19.4239,19.1439,19.2025,284600.0
2008-01-22 10:00:00,29.49,29.58,29.36,29.56,158000.0,19.2025,19.2611,19.1179,19.2481,158000.0
2008-01-22 10:05:00,29.57,29.66,29.33,29.61,172800.0,19.2546,19.3132,19.0983,19.2807,172800.0
2008-01-22 10:10:00,29.61,29.65,29.47,29.59,213200.0,19.2807,19.3067,19.1895,19.2676,213200.0
2008-01-22 10:15:00,29.6,29.68,29.57,29.68,217800.0,19.2741,19.3262,19.2546,19.3262,217800.0
2008-01-22 10:20:00,29.68,29.96,29.67,29.96,246800.0,19.3262,19.5086,19.3197,19.5086,246800.0
2008-01-22 10:25:00,29.96,30.12,29.96,30.07,172200.0,19.5086,19.6127,19.5086,19.5802,172200.0
2008-01-22 10:30:00,30.05,30.18,30.0,30.11,200200.0,19.5672,19.6518,19.5346,19.6062,200200.0
2008-01-22 10:35:00,30.1,30.31,30.1,30.25,222800.0,19.5997,19.7365,19.5997,19.6974,222800.0
2008-01-22 10:40:00,30.25,30.59,30.24,30.5,296000.0,19.6974,19.9188,19.6909,19.8602,296000.0
2008-01-22 10:45:00,30.5,30.6,30.48,30.53,179000.0,19.8602,19.9253,19.8472,19.8797,179000.0
2008-01-22 10:50:00,30.55,30.56,30.42,30.46,140000.0,19.8927,19.8993,19.8081,19.8341,140000.0
2008-01-22 10:55:00,30.46,30.56,30.38,30.5,148200.0,19.8341,19.8993,19.782,19.8602,148200.0
2008-01-22 11:00:00,30.52,30.73,30.5,30.73,127200.0,19.8732,20.01,19.8602,20.01,127200.0
2008-01-22 11:05:00,30.73,30.83,30.6,30.78,275800.0,20.01,20.0751,19.9253,20.0425,275800.0
2008-01-22 11:10:00,30.78,30.96,30.75,30.95,165000.0,20.0425,20.1597,20.023,20.1532,165000.0
2008-01-22 11:15:00,30.95,30.98,30.68,30.76,121400.0,20.1532,20.1727,19.9774,20.0295,121400.0
2008-01-22 11:20:00,30.76,30.78,30.53,30.56,113000.0,20.0295,20.0425,19.8797,19.8993,113000.0
2008-01-22 11:25:00,30.55,30.61,30.45,30.47,118200.0,19.8927,19.9318,19.8276,19.8407,118200.0
2008-01-22 11:30:00,30.47,30.53,30.31,30.33,94000.0,19.8407,19.8797,19.7365,19.7495,94000.0
2008-01-22 11:35:00,30.34,30.43,30.29,30.34,111800.0,19.756,19.8146,19.7234,19.756,111800.0
2008-01-22 11:40:00,30.34,30.45,30.3,30.39,91000.0,19.756,19.8276,19.73,19.7886,91000.0
2008-01-22 11:45:00,30.39,30.43,30.33,30.39,100600.0,19.7886,19.8146,19.7495,19.7886,100600.0
2008-01-22 11:50:00,30.39,30.57,30.36,30.4,112600.0,19.7886,19.9058,19.769,19.7951,112600.0
2008-01-22 11:55:00,30.4,30.41,30.17,30.21,119800.0,19.7951,19.8016,19.6453,19.6714,119800.0
2008-01-22 12:00:00,30.22,30.32,30.18,30.29,46000.0,19.6779,19.743,19.6518,19.7234,46000.0
2008-01-22 12:05:00,30.3,30.53,30.26,30.5,63200.0,19.73,19.8797,19.7039,19.8602,63200.0
2008-01-22 12:10:00,30.53,30.68,30.42,30.42,91000.0,19.8797,19.9774,19.8081,19.8081,91000.0
2008-01-22 12:15:00,30.42,30.55,30.38,30.4,58400.0,19.8081,19.8927,19.782,19.7951,58400.0
2008-01-22 12:20:00,30.4,30.46,30.35,30.4,56800.0,19.7951,19.8341,19.7625,19.7951,56800.0
2008-01-22 12:25:00,30.42,30.53,30.38,30.41,63400.0,19.8081,19.8797,19.782,19.8016,63400.0
2008-01-22 12:30:00,30.41,30.45,30.32,30.43,71200.0,19.8016,19.8276,19.743,19.8146,71200.0
2008-01-22 12:35:00,30.43,30.53,30.43,30.45,49600.0,19.8146,19.8797,19.8146,19.8276,49600.0
2008-01-22 12:40:00,30.43,30.46,30.35,30.46,57000.0,19.8146,19.8341,19.7625,19.8341,57000.0
2008-01-22 12:45:00,30.46,30.49,30.41,30.43,51400.0,19.8341,19.8537,19.8016,19.8146,51400.0
2008-01-22 12:50:00,30.43,30.52,30.42,30.49,63400.0,19.8146,19.8732,19.8081,19.8537,63400.0
2008-01-22 12:55:00,30.5,30.59,30.48,30.59,75200.0,19.8602,19.9188,19.8472,19.9188,75200.0
2008-01-22 13:00:00,30.59,30.82,30.58,30.79,95800.0,19.9188,20.0686,19.9123,20.049,95800.0
2008-01-22 13:05:00,30.79,30.86,30.73,30.81,81200.0,20.049,20.0946,20.01,20.062,81200.0
2008-01-22 13:10:00,30.79,30.96,30.78,30.8,104400.0,20.049,20.1597,20.0425,20.0555,104400.0
2008-01-22 13:15:00,30.82,30.84,30.77,30.81,75600.0,20.0686,20.0816,20.036,20.062,75600.0
2008-01-22 13:20:00,30.82,30.92,30.81,30.86,68600.0,20.0686,20.1337,20.062,20.0946,68600.0
2008-01-22 13:25:00,30.86,30.89,30.68,30.77,53200.0,20.0946,20.1141,19.9774,20.036,53200.0
2008-01-22 13:30:00,30.79,30.8,30.72,30.75,80200.0,20.049,20.0555,20.0034,20.023,80200.0
2008-01-22 13:35:00,30.75,30.88,30.74,30.86,80800.0,20.023,20.1076,20.0165,20.0946,80800.0
2008-01-22 13:40:00,30.86,30.99,30.76,30.82,114000.0,20.0946,20.1793,20.0295,20.0686,114000.0
2008-01-22 13:45:00,30.81,30.88,30.75,30.88,97200.0,20.062,20.1076,20.023,20.1076,97200.0
2008-01-22 13:50:00,30.88,30.97,30.83,30.85,132200.0,20.1076,20.1662,20.0751,20.0881,132200.0
2008-01-22 13:55:00,30.84,30.93,30.8,30.92,100400.0,20.0816,20.1402,20.0555,20.1337,100400.0
2008-01-22 14:00:00,30.93,30.95,30.81,30.83,56400.0,20.1402,20.1532,20.062,20.0751,56400.0
2008-01-22 14:05:00,30.84,30.84,30.69,30.72,87400.0,20.0816,20.0816,19.9839,20.0034,87400.0
2008-01-22 14:10:00,30.72,30.82,30.66,30.72,68800.0,20.0034,20.0686,19.9644,20.0034,68800.0
2008-01-22 14:15:00,30.73,30.88,30.73,30.88,49600.0,20.01,20.1076,20.01,20.1076,49600.0
2008-01-22 14:20:00,30.91,30.91,30.82,30.89,55400.0,20.1272,20.1272,20.0686,20.1141,55400.0
2008-01-22 14:25:00,30.86,30.93,30.81,30.82,59000.0,20.0946,20.1402,20.062,20.0686,59000.0
2008-01-22 14:30:00,30.81,30.83,30.66,30.69,84000.0,20.062,20.0751,19.9644,19.9839,84000.0
2008-01-22 14:35:00,30.7,30.73,30.62,30.65,71400.0,19.9904,20.01,19.9383,19.9579,71400.0
2008-01-22 14:40:00,30.64,30.74,30.56,30.72,126400.0,19.9513,20.0165,19.8993,20.0034,126400.0
2008-01-22 14:45:00,30.72,30.86,30.69,30.77,142000.0,20.0034,20.0946,19.9839,20.036,142000.0
2008-01-22 14:50:00,30.76,30.79,30.67,30.73,84000.0,20.0295,20.049,19.9709,20.01,84000.0
2008-01-22 14:55:00,30.71,30.82,30.64,30.69,125200.0,19.9969,20.0686,19.9513,19.9839,125200.0
2008-01-22 15:00:00,30.69,30.77,30.62,30.77,88800.0,19.9839,20.036,19.9383,20.036,88800.0
2008-01-22 15:05:00,30.77,30.92,30.7,30.85,196000.0,20.036,20.1337,19.9904,20.0881,196000.0
2008-01-22 15:10:00,30.85,30.85,30.64,30.66,130000.0,20.0881,20.0881,19.9513,19.9644,130000.0
2008-01-22 15:15:00,30.65,30.73,30.59,30.67,104600.0,19.9579,20.01,19.9188,19.9709,104600.0
2008-01-22 15:20:00,30.65,30.71,30.6,30.61,119800.0,19.9579,19.9969,19.9253,19.9318,119800.0
2008-01-22 15:25:00,30.61,30.65,30.57,30.63,105800.0,19.9318,19.9579,19.9058,19.9448,105800.0
2008-01-22 15:30:00,30.64,30.69,30.59,30.67,212200.0,19.9513,19.9839,19.9188,19.9709,212200.0
2008-01-22 15:35:00,30.68,30.78,30.64,30.73,274400.0,19.9774,20.0425,19.9513,20.01,274400.0
2008-01-22 15:40:00,30.73,30.75,30.6,30.65,241200.0,20.01,20.023,19.9253,19.9579,241200.0
2008-01-22 15:45:00,30.72,30.74,30.6,30.71,309600.0,20.0034,20.0165,19.9253,19.9969,309600.0
2008-01-22 15:50:00,30.69,30.7,30.6,30.64,210000.0,19.9839,19.9904,19.9253,19.9513,210000.0
2008-01-22 15:55:00,30.64,30.74,30.6,30.73,270600.0,19.9513,20.0165,19.9253,20.01,270600.0
2008-01-23 09:30:00,29.82,30.02,29.36,29.93,193600.0,19.4174,19.5476,19.1179,19.489,193600.0
2008-01-23 09:35:00,29.93,29.93,29.61,29.66,149400.0,19.489,19.489,19.2807,19.3132,149400.0
2008-01-23 09:40:00,29.67,29.86,29.63,29.77,113800.0,19.3197,19.4434,19.2937,19.3848,113800.0
2008-01-23 09:45:00,29.77,29.95,29.73,29.93,129600.0,19.3848,19.5021,19.3588,19.489,129600.0
2008-01-23 09:50:00,29.93,30.03,29.81,29.85,243400.0,19.489,19.5541,19.4109,19.4369,243400.0
2008-01-23 09:55:00,29.85,30.12,29.82,30.08,147000.0,19.4369,19.6127,19.4174,19.5867,147000.0
2008-01-23 10:00:00,30.07,30.21,29.97,30.01,333000.0,19.5802,19.6714,19.5151,19.5411,333000.0
2008-01-23 10:05:00,30.0,30.2,30.0,30.0,92200.0,19.5346,19.6648,19.5346,19.5346,92200.0
2008-01-23 10:10:00,30.01,30.2,30.0,30.13,70400.0,19.5411,19.6648,19.5346,19.6193,70400.0
2008-01-23 10:15:00,30.13,30.55,30.1,30.53,115000.0,19.6193,19.8927,19.5997,19.8797,115000.0
2008-01-23 10:20:00,30.55,30.55,30.18,30.18,119000.0,19.8927,19.8927,19.6518,19.6518,119000.0
2008-01-23 10:25:00,30.18,30.2,29.93,29.93,103600.0,19.6518,19.6648,19.489,19.489,103600.0
2008-01-23 10:30:00,29.93,30.09,29.85,29.85,154400.0,19.489,19.5932,19.4369,19.4369,154400.0
2008-01-23 10:35:00,29.85,29.99,29.79,29.98,116800.0,19.4369,19.5281,19.3979,19.5216,116800.0
2008-01-23 10:40:00,29.93,29.95,29.74,29.86,196400.0,19.489,19.5021,19.3653,19.4434,196400.0
2008-01-23 10:45:00,29.89,30.03,29.86,30.03,83800.0,19.463,19.5541,19.4434,19.5541,83800.0
2008-01-23 10:50:00,30.0,30.03,29.85,29.86,89600.0,19.5346,19.5541,19.4369,19.4434,89600.0
2008-01-23 10:55:00,29.88,30.06,29.86,30.04,58600.0,19.4565,19.5737,19.4434,19.5607,58600.0
2008-01-23 11:00:00,30.05,30.14,29.98,30.13,66600.0,19.5672,19.6258,19.5216,19.6193,66600.0
2008-01-23 11:05:00,30.13,30.22,29.93,29.93,103000.0,19.6193,19.6779,19.489,19.489,103000.0
2008-01-23 11:10:00,29.93,30.0,29.83,29.87,87600.0,19.489,19.5346,19.4239,19.45,87600.0
2008-01-23 11:15:00,29.89,30.07,29.84,30.07,70400.0,19.463,19.5802,19.4304,19.5802,70400.0
2008-01-23 11:20:00,30.05,30.18,30.03,30.11,91200.0,19.5672,19.6518,19.5541,19.6062,91200.0
2008-01-23 11:25:00,30.13,30.13,29.82,29.83,109000.0,19.6193,19.6193,19.4174,19.4239,109000.0
2008-01-23 11:30:00,29.84,29.85,29.58,29.7,96400.0,19.4304,19.4369,19.2611,19.3393,96400.0
2008-01-23 11:35:00,29.71,29.93,29.7,29.88,60000.0,19.3458,19.489,19.3393,19.4565,60000.0
2008-01-23 11:40:00,29.89,29.96,29.85,29.91,45800.0,19.463,19.5086,19.4369,19.476,45800.0
2008-01-23 11:45:00,29.91,29.91,29.75,29.83,59600.0,19.476,19.476,19.3718,19.4239,59600.0
2008-01-23 11:50:00,29.83,29.93,29.66,29.75,136000.0,19.4239,19.489,19.3132,19.3718,136000.0
2008-01-23 11:55:00,29.77,29.9,29.77,29.82,51800.0,19.3848,19.4695,19.3848,19.4174,51800.0
2008-01-23 12:00:00,29.81,29.84,29.66,29.66,70200.0,19.4109,19.4304,19.3132,19.3132,70200.0
2008-01-23 12:05:00,29.68,29.82,29.68,29.73,49200.0,19.3262,19.4174,19.3262,19.3588,49200.0
2008-01-23 12:10:00,29.75,29.83,29.7,29.77,58800.0,19.3718,19.4239,19.3393,19.3848,58800.0
2008-01-23 12:15:00,29.78,29.92,29.76,29.88,84800.0,19.3914,19.4825,19.3783,19.4565,84800.0
2008-01-23 12:20:00,29.86,29.89,29.76,29.79,83800.0,19.4434,19.463,19.3783,19.3979,83800.0
2008-01-23 12:25:00,29.8,29.88,29.73,29.81,43400.0,19.4044,19.4565,19.3588,19.4109,43400.0
2008-01-23 12:30:00,29.82,29.84,29.59,29.6,66000.0,19.4174,19.4304,19.2676,19.2741,66000.0
2008-01-23 12:35:00,29.6,29.64,29.42,29.43,112400.0,19.2741,19.3002,19.1569,19.1635,112400.0
2008-01-23 12:40:00,29.42,29.6,29.41,29.44,98400.0,19.1569,19.2741,19.1504,19.17,98400.0
2008-01-23 12:45:00,29.43,29.48,29.23,29.41,147200.0,19.1635,19.196,19.0332,19.1504,147200.0
2008-01-23 12:50:00,29.41,29.52,29.34,29.52,93000.0,19.1504,19.2221,19.1048,19.2221,93000.0
2008-01-23 12:55:00,29.52,29.54,29.41,29.45,132200.0,19.2221,19.2351,19.1504,19.1765,132200.0
2008-01-23 13:00:00,29.46,29.55,29.43,29.43,131000.0,19.183,19.2416,19.1635,19.1635,131000.0
2008-01-23 13:05:00,29.43,29.56,29.42,29.5,130600.0,19.1635,19.2481,19.1569,19.209,130600.0
2008-01-23 13:10:00,29.5,29.55,29.45,29.55,110000.0,19.209,19.2416,19.1765,19.2416,110000.0
2008-01-23 13:15:00,29.52,29.66,29.52,29.61,80000.0,19.2221,19.3132,19.2221,19.2807,80000.0
2008-01-23 13:20:00,29.61,29.77,29.59,29.7,156400.0,19.2807,19.3848,19.2676,19.3393,156400.0
2008-01-23 13:25:00,29.65,29.71,29.59,29.65,67200.0,19.3067,19.3458,19.2676,19.3067,67200.0
2008-01-23 13:30:00,29.64,29.74,29.49,29.74,94200.0,19.3002,19.3653,19.2025,19.3653,94200.0
2008-01-23 13:35:00,29.75,29.83,29.73,29.79,66000.0,19.3718,19.4239,19.3588,19.3979,66000.0
2008-01-23 13:40:00,29.77,29.86,29.74,29.82,63400.0,19.3848,19.4434,19.3653,19.4174,63400.0
2008-01-23 13:45:00,29.83,30.06,29.8,30.03,78600.0,19.4239,19.5737,19.4044,19.5541,78600.0
2008-01-23 13:50:00,30.03,30.09,29.91,29.91,120200.0,19.5541,19.5932,19.476,19.476,120200.0
2008-01-23 13:55:00,29.91,29.96,29.86,29.96,70600.0,19.476,19.5086,19.4434,19.5086,70600.0
2008-01-23 14:00:00,29.96,29.96,29.82,29.85,68600.0,19.5086,19.5086,19.4174,19.4369,68600.0
2008-01-23 14:05:00,29.85,30.14,29.84,30.1,152600.0,19.4369,19.6258,19.4304,19.5997,152600.0
2008-01-23 14:10:00,30.11,30.11,30.01,30.11,121000.0,19.6062,19.6062,19.5411,19.6062,121000.0
2008-01-23 14:15:00,30.11,30.11,29.96,29.99,74600.0,19.6062,19.6062,19.5086,19.5281,74600.0
2008-01-23 14:20:00,30.0,30.25,29.99,30.22,125400.0,19.5346,19.6974,19.5281,19.6779,125400.0
2008-01-23 14:25:00,30.24,30.46,30.17,30.4,195000.0,19.6909,19.8341,19.6453,19.7951,195000.0
2008-01-23 14:30:00,30.39,30.4,30.27,30.4,246400.0,19.7886,19.7951,19.7104,19.7951,246400.0
2008-01-23 14:35:00,30.39,30.48,30.35,30.47,130400.0,19.7886,19.8472,19.7625,19.8407,130400.0
2008-01-23 14:40:00,30.46,30.48,30.24,30.25,92200.0,19.8341,19.8472,19.6909,19.6974,92200.0
2008-01-23 14:45:00,30.22,30.25,30.13,30.22,114000.0,19.6779,19.6974,19.6193,19.6779,114000.0
2008-01-23 14:50:00,30.23,30.3,30.14,30.2,99600.0,19.6844,19.73,19.6258,19.6648,99600.0
2008-01-23 14:55:00,30.18,30.43,30.17,30.43,119800.0,19.6518,19.8146,19.6453,19.8146,119800.0
2008-01-23 15:00:00,30.43,30.75,30.39,30.66,256000.0,19.8146,20.023,19.7886,19.9644,256000.0
2008-01-23 15:05:00,30.65,30.66,30.47,30.63,251400.0,19.9579,19.9644,19.8407,19.9448,251400.0
2008-01-23 15:10:00,30.65,30.7,30.54,30.6,290800.0,19.9579,19.9904,19.8862,19.9253,290800.0
2008-01-23 15:15:00,30.59,30.6,30.51,30.58,105800.0,19.9188,19.9253,19.8667,19.9123,105800.0
2008-01-23 15:20:00,30.59,30.84,30.54,30.82,119800.0,19.9188,20.0816,19.8862,20.0686,119800.0
2008-01-23 15:25:00,30.84,30.86,30.72,30.82,177800.0,20.0816,20.0946,20.0034,20.0686,177800.0
2008-01-23 15:30:00,30.8,30.97,30.8,30.91,156000.0,20.0555,20.1662,20.0555,20.1272,156000.0
2008-01-23 15:35:00,30.91,31.11,30.88,31.08,191600.0,20.1272,20.2574,20.1076,20.2379,191600.0
2008-01-23 15:40:00,31.07,31.11,30.89,31.0,184800.0,20.2313,20.2574,20.1141,20.1858,184800.0
2008-01-23 15:45:00,31.0,31.16,30.9,31.14,193000.0,20.1858,20.2899,20.1206,20.2769,193000.0
2008-01-23 15:50:00,31.15,31.18,30.98,31.14,217800.0,20.2834,20.303,20.1727,20.2769,217800.0
2008-01-23 15:55:00,31.15,31.33,30.99,31.15,276600.0,20.2834,20.4006,20.1793,20.2834,276600.0
2008-01-24 09:30:00,31.48,31.48,31.08,31.35,183400.0,20.4983,20.4983,20.2379,20.4137,183400.0
2008-01-24 09:35:00,31.35,31.42,31.31,31.4,118000.0,20.4137,20.4592,20.3876,20.4462,118000.0
2008-01-24 09:40:00,31.4,31.45,31.28,31.41,139000.0,20.4462,20.4788,20.3681,20.4527,139000.0
2008-01-24 09:45:00,31.41,31.41,31.05,31.06,160000.0,20.4527,20.4527,20.2183,20.2248,160000.0
2008-01-24 09:50:00,31.06,31.2,31.06,31.19,88000.0,20.2248,20.316,20.2248,20.3095,88000.0
2008-01-24 09:55:00,31.21,31.31,31.17,31.26,216200.0,20.3225,20.3876,20.2965,20.3551,216200.0
2008-01-24 10:00:00,31.27,31.43,31.25,31.34,177400.0,20.3616,20.4658,20.3486,20.4072,177400.0
2008-01-24 10:05:00,31.34,31.35,31.02,31.05,161800.0,20.4072,20.4137,20.1988,20.2183,161800.0
2008-01-24 10:10:00,31.05,31.07,30.82,30.88,141400.0,20.2183,20.2313,20.0686,20.1076,141400.0
2008-01-24 10:15:00,30.86,31.0,30.8,30.91,163800.0,20.0946,20.1858,20.0555,20.1272,163800.0
2008-01-24 10:20:00,30.91,30.92,30.75,30.86,121200.0,20.1272,20.1337,20.023,20.0946,121200.0
2008-01-24 10:25:00,30.88,31.02,30.88,30.97,90800.0,20.1076,20.1988,20.1076,20.1662,90800.0
2008-01-24 10:30:00,30.98,31.07,30.88,30.95,82400.0,20.1727,20.2313,20.1076,20.1532,82400.0
2008-01-24 10:35:00,30.98,31.13,30.91,31.1,132000.0,20.1727,20.2704,20.1272,20.2509,132000.0
2008-01-24 10:40:00,31.09,31.28,31.08,31.25,117000.0,20.2444,20.3681,20.2379,20.3486,117000.0
2008-01-24 10:45:00,31.25,31.26,31.14,31.19,77400.0,20.3486,20.3551,20.2769,20.3095,77400.0
2008-01-24 10:50:00,31.19,31.22,31.04,31.04,58000.0,20.3095,20.329,20.2118,20.2118,58000.0
2008-01-24 10:55:00,31.04,31.13,30.88,30.91,69400.0,20.2118,20.2704,20.1076,20.1272,69400.0
2008-01-24 11:00:00,30.93,30.96,30.73,30.82,65400.0,20.1402,20.1597,20.01,20.0686,65400.0
2008-01-24 11:05:00,30.81,30.88,30.8,30.88,43600.0,20.062,20.1076,20.0555,20.1076,43600.0
2008-01-24 11:10:00,30.88,31.02,30.88,30.96,89200.0,20.1076,20.1988,20.1076,20.1597,89200.0
2008-01-24 11:15:00,30.95,30.97,30.86,30.88,82400.0,20.1532,20.1662,20.0946,20.1076,82400.0
2008-01-24 11:20:00,30.88,31.0,30.86,30.92,79600.0,20.1076,20.1858,20.0946,20.1337,79600.0
2008-01-24 11:25:00,30.92,31.02,30.89,31.0,104400.0,20.1337,20.1988,20.1141,20.1858,104400.0
2008-01-24 11:30:00,31.0,31.04,30.82,30.88,78200.0,20.1858,20.2118,20.0686,20.1076,78200.0
2008-01-24 11:35:00,30.86,30.93,30.81,30.86,68800.0,20.0946,20.1402,20.062,20.0946,68800.0
2008-01-24 11:40:00,30.86,30.88,30.79,30.85,33000.0,20.0946,20.1076,20.049,20.0881,33000.0
2008-01-24 11:45:00,30.85,30.89,30.81,30.82,62600.0,20.0881,20.1141,20.062,20.0686,62600.0
2008-01-24 11:50:00,30.8,30.88,30.79,30.8,79200.0,20.0555,20.1076,20.049,20.0555,79200.0
2008-01-24 11:55:00,30.8,30.81,30.74,30.75,68200.0,20.0555,20.062,20.0165,20.023,68200.0
2008-01-24 12:00:00,30.75,30.86,30.75,30.84,49600.0,20.023,20.0946,20.023,20.0816,49600.0
2008-01-24 12:05:00,30.83,30.83,30.78,30.8,76600.0,20.0751,20.0751,20.0425,20.0555,76600.0
2008-01-24 12:10:00,30.8,30.85,30.78,30.85,41600.0,20.0555,20.0881,20.0425,20.0881,41600.0
2008-01-24 12:15:00,30.85,30.95,30.84,30.95,43000.0,20.0881,20.1532,20.0816,20.1532,43000.0
2008-01-24 12:20:00,30.94,31.0,30.89,30.9,65000.0,20.1467,20.1858,20.1141,20.1206,65000.0
2008-01-24 12:25:00,30.91,30.91,30.86,30.86,41800.0,20.1272,20.1272,20.0946,20.0946,41800.0
2008-01-24 12:30:00,30.86,30.9,30.86,30.88,30200.0,20.0946,20.1206,20.0946,20.1076,30200.0
2008-01-24 12:35:00,30.89,30.89,30.74,30.75,58000.0,20.1141,20.1141,20.0165,20.023,58000.0
2008-01-24 12:40:00,30.76,30.8,30.75,30.78,46400.0,20.0295,20.0555,20.023,20.0425,46400.0
2008-01-24 12:45:00,30.78,30.82,30.77,30.78,34600.0,20.0425,20.0686,20.036,20.0425,34600.0
2008-01-24 12:50:00,30.8,30.85,30.77,30.83,37400.0,20.0555,20.0881,20.036,20.0751,37400.0
2008-01-24 12:55:00,30.84,30.96,30.84,30.96,35000.0,20.0816,20.1597,20.0816,20.1597,35000.0
2008-01-24 13:00:00,30.96,30.96,30.86,30.86,47200.0,20.1597,20.1597,20.0946,20.0946,47200.0
2008-01-24 13:05:00,30.86,30.86,30.74,30.76,39200.0,20.0946,20.0946,20.0165,20.0295,39200.0
2008-01-24 13:10:00,30.77,30.87,30.74,30.85,46200.0,20.036,20.1011,20.0165,20.0881,46200.0
2008-01-24 13:15:00,30.84,30.87,30.75,30.8,54400.0,20.0816,20.1011,20.023,20.0555,54400.0
2008-01-24 13:20:00,30.8,30.87,30.77,30.78,31400.0,20.0555,20.1011,20.036,20.0425,31400.0
2008-01-24 13:25:00,30.79,30.81,30.74,30.76,36600.0,20.049,20.062,20.0165,20.0295,36600.0
2008-01-24 13:30:00,30.76,30.83,30.74,30.75,64000.0,20.0295,20.0751,20.0165,20.023,64000.0
2008-01-24 13:35:00,30.76,30.8,30.74,30.78,36800.0,20.0295,20.0555,20.0165,20.0425,36800.0
2008-01-24 13:40:00,30.77,30.88,30.75,30.84,80200.0,20.036,20.1076,20.023,20.0816,80200.0
2008-01-24 13:45:00,30.84,30.86,30.81,30.85,66600.0,20.0816,20.0946,20.062,20.0881,66600.0
2008-01-24 13:50:00,30.85,30.91,30.84,30.9,58200.0,20.0881,20.1272,20.0816,20.1206,58200.0
2008-01-24 13:55:00,30.91,30.92,30.84,30.86,41600.0,20.1272,20.1337,20.0816,20.0946,41600.0
2008-01-24 14:00:00,30.86,30.86,30.8,30.83,38200.0,20.0946,20.0946,20.0555,20.0751,38200.0
2008-01-24 14:05:00,30.84,30.91,30.82,30.84,138600.0,20.0816,20.1272,20.0686,20.0816,138600.0
2008-01-24 14:10:00,30.85,30.87,30.75,30.84,68200.0,20.0881,20.1011,20.023,20.0816,68200.0
2008-01-24 14:15:00,30.84,30.91,30.82,30.83,49600.0,20.0816,20.1272,20.0686,20.0751,49600.0
2008-01-24 14:20:00,30.83,31.0,30.83,30.99,44800.0,20.0751,20.1858,20.0751,20.1793,44800.0
2008-01-24 14:25:00,30.99,31.0,30.92,31.0,42000.0,20.1793,20.1858,20.1337,20.1858,42000.0
2008-01-24 14:30:00,31.0,31.01,30.89,30.97,74200.0,20.1858,20.1923,20.1141,20.1662,74200.0
2008-01-24 14:35:00,30.98,31.02,30.96,31.0,56000.0,20.1727,20.1988,20.1597,20.1858,56000.0
2008-01-24 14:40:00,31.0,31.03,30.87,30.98,70000.0,20.1858,20.2053,20.1011,20.1727,70000.0
2008-01-24 14:45:00,30.98,31.0,30.84,30.88,50000.0,20.1727,20.1858,20.0816,20.1076,50000.0
2008-01-24 14:50:00,30.89,30.91,30.75,30.78,58400.0,20.1141,20.1272,20.023,20.0425,58400.0
2008-01-24 14:55:00,30.79,30.83,30.7,30.83,129000.0,20.049,20.0751,19.9904,20.0751,129000.0
2008-01-24 15:00:00,30.82,30.92,30.8,30.89,81200.0,20.0686,20.1337,20.0555,20.1141,81200.0
2008-01-24 15:05:00,30.88,30.89,30.79,30.87,73600.0,20.1076,20.1141,20.049,20.1011,73600.0
2008-01-24 15:10:00,30.87,30.91,30.84,30.88,59000.0,20.1011,20.1272,20.0816,20.1076,59000.0
2008-01-24 15:15:00,30.88,30.9,30.78,30.84,53800.0,20.1076,20.1206,20.0425,20.0816,53800.0
2008-01-24 15:20:00,30.81,30.93,30.81,30.88,60800.0,20.062,20.1402,20.062,20.1076,60800.0
2008-01-24 15:25:00,30.88,30.92,30.81,30.85,31400.0,20.1076,20.1337,20.062,20.0881,31400.0
2008-01-24 15:30:00,30.85,30.93,30.85,30.9,65000.0,20.0881,20.1402,20.0881,20.1206,65000.0
2008-01-24 15:35:00,30.91,30.92,30.86,30.9,97800.0,20.1272,20.1337,20.0946,20.1206,97800.0
2008-01-24 15:40:00,30.89,31.0,30.88,30.97,179000.0,20.1141,20.1858,20.1076,20.1662,179000.0
2008-01-24 15:45:00,30.98,31.02,30.93,30.98,224400.0,20.1727,20.1988,20.1402,20.1727,224400.0
2008-01-24 15:50:00,30.99,31.0,30.9,31.0,150200.0,20.1793,20.1858,20.1206,20.1858,150200.0
2008-01-24 15:55:00,30.98,30.99,30.89,30.89,191200.0,20.1727,20.1793,20.1141,20.1141,191200.0
2008-01-25 09:30:00,31.28,31.41,31.13,31.32,141800.0,20.3681,20.4527,20.2704,20.3941,141800.0
2008-01-25 09:35:00,31.33,31.33,31.0,31.04,141200.0,20.4006,20.4006,20.1858,20.2118,141200.0
2008-01-25 09:40:00,31.04,31.08,30.89,30.89,117600.0,20.2118,20.2379,20.1141,20.1141,117600.0
2008-01-25 09:45:00,30.9,30.92,30.88,30.89,86000.0,20.1206,20.1337,20.1076,20.1141,86000.0
2008-01-25 09:50:00,30.9,30.95,30.75,30.87,89600.0,20.1206,20.1532,20.023,20.1011,89600.0
2008-01-25 09:55:00,30.87,30.91,30.71,30.73,79800.0,20.1011,20.1272,19.9969,20.01,79800.0
2008-01-25 10:00:00,30.73,30.87,30.65,30.85,85200.0,20.01,20.1011,19.9579,20.0881,85200.0
2008-01-25 10:05:00,30.85,30.89,30.78,30.85,57600.0,20.0881,20.1141,20.0425,20.0881,57600.0
2008-01-25 10:10:00,30.85,30.91,30.73,30.77,66200.0,20.0881,20.1272,20.01,20.036,66200.0
2008-01-25 10:15:00,30.77,31.04,30.75,31.03,46200.0,20.036,20.2118,20.023,20.2053,46200.0
2008-01-25 10:20:00,31.02,31.02,30.92,30.93,30800.0,20.1988,20.1988,20.1337,20.1402,30800.0
2008-01-25 10:25:00,30.91,31.02,30.85,30.94,73400.0,20.1272,20.1988,20.0881,20.1467,73400.0
2008-01-25 10:30:00,30.93,30.96,30.72,30.77,63400.0,20.1402,20.1597,20.0034,20.036,63400.0
2008-01-25 10:35:00,30.76,31.02,30.76,31.02,77000.0,20.0295,20.1988,20.0295,20.1988,77000.0
2008-01-25 10:40:00,31.02,31.04,30.84,30.98,93000.0,20.1988,20.2118,20.0816,20.1727,93000.0
2008-01-25 10:45:00,30.98,31.01,30.86,30.88,41400.0,20.1727,20.1923,20.0946,20.1076,41400.0
2008-01-25 10:50:00,30.87,30.87,30.8,30.81,35600.0,20.1011,20.1011,20.0555,20.062,35600.0
2008-01-25 10:55:00,30.79,30.79,30.61,30.61,51400.0,20.049,20.049,19.9318,19.9318,51400.0
2008-01-25 11:00:00,30.63,30.7,30.5,30.5,81600.0,19.9448,19.9904,19.8602,19.8602,81600.0
2008-01-25 11:05:00,30.5,30.65,30.46,30.57,45800.0,19.8602,19.9579,19.8341,19.9058,45800.0
2008-01-25 11:10:00,30.57,30.63,30.5,30.58,60600.0,19.9058,19.9448,19.8602,19.9123,60600.0
2008-01-25 11:15:00,30.58,30.67,30.57,30.67,22800.0,19.9123,19.9709,19.9058,19.9709,22800.0
2008-01-25 11:20:00,30.68,30.73,30.66,30.68,40400.0,19.9774,20.01,19.9644,19.9774,40400.0
2008-01-25 11:25:00,30.7,30.7,30.49,30.6,44600.0,19.9904,19.9904,19.8537,19.9253,44600.0
2008-01-25 11:30:00,30.6,30.86,30.6,30.83,42800.0,19.9253,20.0946,19.9253,20.0751,42800.0
2008-01-25 11:35:00,30.84,30.93,30.83,30.92,55800.0,20.0816,20.1402,20.0751,20.1337,55800.0
2008-01-25 11:40:00,30.92,30.99,30.89,30.92,38200.0,20.1337,20.1793,20.1141,20.1337,38200.0
2008-01-25 11:45:00,30.91,31.0,30.85,30.88,38600.0,20.1272,20.1858,20.0881,20.1076,38600.0
2008-01-25 11:50:00,30.88,30.92,30.83,30.91,28600.0,20.1076,20.1337,20.0751,20.1272,28600.0
2008-01-25 11:55:00,30.92,30.92,30.8,30.92,39400.0,20.1337,20.1337,20.0555,20.1337,39400.0
2008-01-25 12:00:00,30.92,30.92,30.85,30.86,28800.0,20.1337,20.1337,20.0881,20.0946,28800.0
2008-01-25 12:05:00,30.86,30.94,30.86,30.89,22400.0,20.0946,20.1467,20.0946,20.1141,22400.0
2008-01-25 12:10:00,30.89,30.95,30.88,30.9,26000.0,20.1141,20.1532,20.1076,20.1206,26000.0
2008-01-25 12:15:00,30.91,30.91,30.86,30.88,24600.0,20.1272,20.1272,20.0946,20.1076,24600.0
2008-01-25 12:20:00,30.88,30.91,30.85,30.91,17400.0,20.1076,20.1272,20.0881,20.1272,17400.0
2008-01-25 12:25:00,30.9,30.93,30.86,30.87,18200.0,20.1206,20.1402,20.0946,20.1011,18200.0
2008-01-25 12:30:00,30.88,30.9,30.85,30.89,25200.0,20.1076,20.1206,20.0881,20.1141,25200.0
2008-01-25 12:35:00,30.9,30.96,30.84,30.86,38200.0,20.1206,20.1597,20.0816,20.0946,38200.0
2008-01-25 12:40:00,30.84,30.95,30.83,30.95,30000.0,20.0816,20.1532,20.0751,20.1532,30000.0
2008-01-25 12:45:00,30.95,30.95,30.76,30.8,28800.0,20.1532,20.1532,20.0295,20.0555,28800.0
2008-01-25 12:50:00,30.8,30.86,30.78,30.82,45200.0,20.0555,20.0946,20.0425,20.0686,45200.0
2008-01-25 12:55:00,30.8,30.8,30.68,30.7,712400.0,20.0555,20.0555,19.9774,19.9904,712400.0
2008-01-25 13:00:00,30.7,30.75,30.59,30.67,56200.0,19.9904,20.023,19.9188,19.9709,56200.0
2008-01-25 13:05:00,30.68,30.74,30.68,30.71,31200.0,19.9774,20.0165,19.9774,19.9969,31200.0
2008-01-25 13:10:00,30.72,30.82,30.72,30.82,42800.0,20.0034,20.0686,20.0034,20.0686,42800.0
2008-01-25 13:15:00,30.81,30.81,30.71,30.77,21400.0,20.062,20.062,19.9969,20.036,21400.0
2008-01-25 13:20:00,30.78,30.85,30.69,30.71,52400.0,20.0425,20.0881,19.9839,19.9969,52400.0
2008-01-25 13:25:00,30.72,30.74,30.61,30.67,35800.0,20.0034,20.0165,19.9318,19.9709,35800.0
2008-01-25 13:30:00,30.66,30.68,30.59,30.61,20400.0,19.9644,19.9774,19.9188,19.9318,20400.0
2008-01-25 13:35:00,30.61,30.63,30.47,30.62,48800.0,19.9318,19.9448,19.8407,19.9383,48800.0
2008-01-25 13:40:00,30.61,30.63,30.55,30.59,32000.0,19.9318,19.9448,19.8927,19.9188,32000.0
2008-01-25 13:45:00,30.59,30.64,30.42,30.46,39000.0,19.9188,19.9513,19.8081,19.8341,39000.0
2008-01-25 13:50:00,30.43,30.47,30.31,30.41,79200.0,19.8146,19.8407,19.7365,19.8016,79200.0
2008-01-25 13:55:00,30.41,30.54,30.4,30.47,45000.0,19.8016,19.8862,19.7951,19.8407,45000.0
2008-01-25 14:00:00,30.47,30.55,30.47,30.5,47400.0,19.8407,19.8927,19.8407,19.8602,47400.0
2008-01-25 14:05:00,30.49,30.54,30.46,30.54,72600.0,19.8537,19.8862,19.8341,19.8862,72600.0
2008-01-25 14:10:00,30.54,30.61,30.54,30.58,41800.0,19.8862,19.9318,19.8862,19.9123,41800.0
2008-01-25 14:15:00,30.6,30.64,30.56,30.57,57200.0,19.9253,19.9513,19.8993,19.9058,57200.0
2008-01-25 14:20:00,30.58,30.64,30.5,30.6,47400.0,19.9123,19.9513,19.8602,19.9253,47400.0
2008-01-25 14:25:00,30.59,30.59,30.47,30.56,56600.0,19.9188,19.9188,19.8407,19.8993,56600.0
2008-01-25 14:30:00,30.56,30.6,30.56,30.57,30000.0,19.8993,19.9253,19.8993,19.9058,30000.0
2008-01-25 14:35:00,30.57,30.63,30.56,30.59,75600.0,19.9058,19.9448,19.8993,19.9188,75600.0
2008-01-25 14:40:00,30.59,30.61,30.51,30.54,48600.0,19.9188,19.9318,19.8667,19.8862,48600.0
2008-01-25 14:45:00,30.54,30.54,30.47,30.5,65400.0,19.8862,19.8862,19.8407,19.8602,65400.0
2008-01-25 14:50:00,30.5,30.54,30.47,30.49,67600.0,19.8602,19.8862,19.8407,19.8537,67600.0
2008-01-25 14:55:00,30.49,30.61,30.48,30.55,50000.0,19.8537,19.9318,19.8472,19.8927,50000.0
2008-01-25 15:00:00,30.55,30.57,30.5,30.56,76600.0,19.8927,19.9058,19.8602,19.8993,76600.0
2008-01-25 15:05:00,30.56,30.56,30.48,30.54,70400.0,19.8993,19.8993,19.8472,19.8862,70400.0
2008-01-25 15:10:00,30.53,30.56,30.48,30.56,144200.0,19.8797,19.8993,19.8472,19.8993,144200.0
2008-01-25 15:15:00,30.56,30.7,30.55,30.68,92200.0,19.8993,19.9904,19.8927,19.9774,92200.0
2008-01-25 15:20:00,30.68,30.73,30.63,30.66,76600.0,19.9774,20.01,19.9448,19.9644,76600.0
2008-01-25 15:25:00,30.67,30.68,30.6,30.65,60200.0,19.9709,19.9774,19.9253,19.9579,60200.0
2008-01-25 15:30:00,30.65,30.7,30.59,30.67,80800.0,19.9579,19.9904,19.9188,19.9709,80800.0
2008-01-25 15:35:00,30.67,30.77,30.61,30.66,90000.0,19.9709,20.036,19.9318,19.9644,90000.0
2008-01-25 15:40:00,30.65,30.72,30.65,30.71,84000.0,19.9579,20.0034,19.9579,19.9969,84000.0
2008-01-25 15:45:00,30.7,30.7,30.46,30.5,188400.0,19.9904,19.9904,19.8341,19.8602,188400.0
2008-01-25 15:50:00,30.5,30.5,30.42,30.5,175800.0,19.8602,19.8602,19.8081,19.8602,175800.0
2008-01-25 15:55:00,30.5,30.51,30.4,30.47,225600.0,19.8602,19.8667,19.7951,19.8407,225600.0
2008-01-28 09:30:00,30.56,30.64,30.37,30.37,87600.0,19.8993,19.9513,19.7755,19.7755,87600.0
2008-01-28 09:35:00,30.36,30.43,30.26,30.43,41400.0,19.769,19.8146,19.7039,19.8146,41400.0
2008-01-28 09:40:00,30.42,30.47,30.33,30.46,58600.0,19.8081,19.8407,19.7495,19.8341,58600.0
2008-01-28 09:45:00,30.47,30.54,30.41,30.5,32400.0,19.8407,19.8862,19.8016,19.8602,32400.0
2008-01-28 09:50:00,30.5,30.65,30.47,30.48,53600.0,19.8602,19.9579,19.8407,19.8472,53600.0
2008-01-28 09:55:00,30.47,30.49,30.36,30.36,30400.0,19.8407,19.8537,19.769,19.769,30400.0
2008-01-28 10:00:00,30.36,30.36,30.17,30.27,74400.0,19.769,19.769,19.6453,19.7104,74400.0
2008-01-28 10:05:00,30.27,30.27,30.11,30.11,46800.0,19.7104,19.7104,19.6062,19.6062,46800.0
2008-01-28 10:10:00,30.14,30.39,30.14,30.39,49600.0,19.6258,19.7886,19.6258,19.7886,49600.0
2008-01-28 10:15:00,30.36,30.55,30.35,30.5,98200.0,19.769,19.8927,19.7625,19.8602,98200.0
2008-01-28 10:20:00,30.5,30.62,30.49,30.5,60600.0,19.8602,19.9383,19.8537,19.8602,60600.0
2008-01-28 10:25:00,30.47,30.57,30.41,30.52,68800.0,19.8407,19.9058,19.8016,19.8732,68800.0
2008-01-28 10:30:00,30.5,30.52,30.43,30.49,55600.0,19.8602,19.8732,19.8146,19.8537,55600.0
2008-01-28 10:35:00,30.5,30.54,30.4,30.45,85800.0,19.8602,19.8862,19.7951,19.8276,85800.0
2008-01-28 10:40:00,30.45,30.5,30.4,30.5,91600.0,19.8276,19.8602,19.7951,19.8602,91600.0
2008-01-28 10:45:00,30.5,30.73,30.49,30.69,100800.0,19.8602,20.01,19.8537,19.9839,100800.0
2008-01-28 10:50:00,30.67,30.75,30.63,30.74,63400.0,19.9709,20.023,19.9448,20.0165,63400.0
2008-01-28 10:55:00,30.75,30.77,30.7,30.74,44200.0,20.023,20.036,19.9904,20.0165,44200.0
2008-01-28 11:00:00,30.74,30.75,30.67,30.75,43800.0,20.0165,20.023,19.9709,20.023,43800.0
2008-01-28 11:05:00,30.75,30.8,30.72,30.74,44600.0,20.023,20.0555,20.0034,20.0165,44600.0
2008-01-28 11:10:00,30.72,30.84,30.72,30.79,23600.0,20.0034,20.0816,20.0034,20.049,23600.0
2008-01-28 11:15:00,30.79,30.8,30.63,30.65,27400.0,20.049,20.0555,19.9448,19.9579,27400.0
2008-01-28 11:20:00,30.66,30.68,30.62,30.65,32000.0,19.9644,19.9774,19.9383,19.9579,32000.0
2008-01-28 11:25:00,30.65,30.71,30.63,30.68,34400.0,19.9579,19.9969,19.9448,19.9774,34400.0
2008-01-28 11:30:00,30.66,30.87,30.61,30.84,92600.0,19.9644,20.1011,19.9318,20.0816,92600.0
2008-01-28 11:35:00,30.84,30.86,30.74,30.75,44400.0,20.0816,20.0946,20.0165,20.023,44400.0
2008-01-28 11:40:00,30.77,30.81,30.75,30.77,18200.0,20.036,20.062,20.023,20.036,18200.0
2008-01-28 11:45:00,30.77,30.77,30.66,30.73,30000.0,20.036,20.036,19.9644,20.01,30000.0
2008-01-28 11:50:00,30.72,30.74,30.58,30.61,35600.0,20.0034,20.0165,19.9123,19.9318,35600.0
2008-01-28 11:55:00,30.61,30.67,30.6,30.61,16800.0,19.9318,19.9709,19.9253,19.9318,16800.0
2008-01-28 12:00:00,30.61,30.61,30.53,30.55,24600.0,19.9318,19.9318,19.8797,19.8927,24600.0
2008-01-28 12:05:00,30.55,30.56,30.42,30.47,47800.0,19.8927,19.8993,19.8081,19.8407,47800.0
2008-01-28 12:10:00,30.47,30.5,30.43,30.47,32800.0,19.8407,19.8602,19.8146,19.8407,32800.0
2008-01-28 12:15:00,30.46,30.5,30.42,30.43,28000.0,19.8341,19.8602,19.8081,19.8146,28000.0
2008-01-28 12:20:00,30.44,30.46,30.39,30.46,27800.0,19.8211,19.8341,19.7886,19.8341,27800.0
2008-01-28 12:25:00,30.47,30.49,30.44,30.48,26200.0,19.8407,19.8537,19.8211,19.8472,26200.0
2008-01-28 12:30:00,30.48,30.51,30.46,30.49,23800.0,19.8472,19.8667,19.8341,19.8537,23800.0
2008-01-28 12:35:00,30.49,30.5,30.38,30.46,36600.0,19.8537,19.8602,19.782,19.8341,36600.0
2008-01-28 12:40:00,30.46,30.65,30.45,30.64,31400.0,19.8341,19.9579,19.8276,19.9513,31400.0
2008-01-28 12:45:00,30.64,30.7,30.6,30.69,43800.0,19.9513,19.9904,19.9253,19.9839,43800.0
2008-01-28 12:50:00,30.67,30.68,30.61,30.63,23800.0,19.9709,19.9774,19.9318,19.9448,23800.0
2008-01-28 12:55:00,30.63,30.72,30.63,30.71,28800.0,19.9448,20.0034,19.9448,19.9969,28800.0
2008-01-28 13:00:00,30.71,30.82,30.69,30.82,39000.0,19.9969,20.0686,19.9839,20.0686,39000.0
2008-01-28 13:05:00,30.81,30.84,30.7,30.71,53400.0,20.062,20.0816,19.9904,19.9969,53400.0
2008-01-28 13:10:00,30.7,30.77,30.68,30.73,31200.0,19.9904,20.036,19.9774,20.01,31200.0
2008-01-28 13:15:00,30.74,30.8,30.74,30.78,29600.0,20.0165,20.0555,20.0165,20.0425,29600.0
2008-01-28 13:20:00,30.78,30.89,30.78,30.82,44400.0,20.0425,20.1141,20.0425,20.0686,44400.0
2008-01-28 13:25:00,30.81,30.82,30.71,30.75,21000.0,20.062,20.0686,19.9969,20.023,21000.0
2008-01-28 13:30:00,30.74,30.82,30.73,30.77,29600.0,20.0165,20.0686,20.01,20.036,29600.0
2008-01-28 13:35:00,30.75,30.78,30.73,30.75,26400.0,20.023,20.0425,20.01,20.023,26400.0
2008-01-28 13:40:00,30.76,30.81,30.73,30.78,25600.0,20.0295,20.062,20.01,20.0425,25600.0
2008-01-28 13:45:00,30.76,30.78,30.66,30.66,35200.0,20.0295,20.0425,19.9644,19.9644,35200.0
2008-01-28 13:50:00,30.67,30.78,30.66,30.78,26000.0,19.9709,20.0425,19.9644,20.0425,26000.0
2008-01-28 13:55:00,30.78,30.79,30.67,30.68,54200.0,20.0425,20.049,19.9709,19.9774,54200.0
2008-01-28 14:00:00,30.68,30.81,30.68,30.78,38000.0,19.9774,20.062,19.9774,20.0425,38000.0
2008-01-28 14:05:00,30.79,30.86,30.78,30.86,24400.0,20.049,20.0946,20.0425,20.0946,24400.0
2008-01-28 14:10:00,30.86,30.89,30.8,30.8,46400.0,20.0946,20.1141,20.0555,20.0555,46400.0
2008-01-28 14:15:00,30.8,30.88,30.8,30.85,53000.0,20.0555,20.1076,20.0555,20.0881,53000.0
2008-01-28 14:20:00,30.84,30.88,30.82,30.84,24600.0,20.0816,20.1076,20.0686,20.0816,24600.0
2008-01-28 14:25:00,30.86,30.91,30.83,30.83,32400.0,20.0946,20.1272,20.0751,20.0751,32400.0
2008-01-28 14:30:00,30.84,30.96,30.84,30.93,40200.0,20.0816,20.1597,20.0816,20.1402,40200.0
2008-01-28 14:35:00,30.95,30.96,30.9,30.93,41200.0,20.1532,20.1597,20.1206,20.1402,41200.0
2008-01-28 14:40:00,30.93,30.96,30.86,30.93,63200.0,20.1402,20.1597,20.0946,20.1402,63200.0
2008-01-28 14:45:00,30.93,30.97,30.92,30.93,70600.0,20.1402,20.1662,20.1337,20.1402,70600.0
2008-01-28 14:50:00,30.93,30.96,30.91,30.94,98800.0,20.1402,20.1597,20.1272,20.1467,98800.0
2008-01-28 14:55:00,30.95,30.98,30.92,30.95,50400.0,20.1532,20.1727,20.1337,20.1532,50400.0
2008-01-28 15:00:00,30.97,30.97,30.93,30.93,68600.0,20.1662,20.1662,20.1402,20.1402,68600.0
2008-01-28 15:05:00,30.93,31.0,30.82,30.83,170800.0,20.1402,20.1858,20.0686,20.0751,170800.0
2008-01-28 15:10:00,30.83,30.85,30.75,30.75,54600.0,20.0751,20.0881,20.023,20.023,54600.0
2008-01-28 15:15:00,30.75,30.82,30.73,30.78,43400.0,20.023,20.0686,20.01,20.0425,43400.0
2008-01-28 15:20:00,30.78,30.82,30.75,30.79,57400.0,20.0425,20.0686,20.023,20.049,57400.0
2008-01-28 15:25:00,30.8,30.84,30.78,30.81,55400.0,20.0555,20.0816,20.0425,20.062,55400.0
2008-01-28 15:30:00,30.81,30.91,30.81,30.86,71600.0,20.062,20.1272,20.062,20.0946,71600.0
2008-01-28 15:35:00,30.86,30.93,30.81,30.9,67000.0,20.0946,20.1402,20.062,20.1206,67000.0
2008-01-28 15:40:00,30.9,31.15,30.89,31.1,196800.0,20.1206,20.2834,20.1141,20.2509,196800.0
2008-01-28 15:45:00,31.11,31.13,31.07,31.11,121200.0,20.2574,20.2704,20.2313,20.2574,121200.0
2008-01-28 15:50:00,31.1,31.12,31.06,31.09,171600.0,20.2509,20.2639,20.2248,20.2444,171600.0
2008-01-28 15:55:00,31.09,31.23,31.0,31.21,329200.0,20.2444,20.3355,20.1858,20.3225,329200.0
2008-01-29 09:30:00,31.5,31.5,31.02,31.19,99000.0,20.5113,20.5113,20.1988,20.3095,99000.0
2008-01-29 09:35:00,31.19,31.5,31.17,31.49,116400.0,20.3095,20.5113,20.2965,20.5048,116400.0
2008-01-29 09:40:00,31.49,31.63,31.48,31.48,90200.0,20.5048,20.596,20.4983,20.4983,90200.0
2008-01-29 09:45:00,31.48,31.58,31.48,31.57,186800.0,20.4983,20.5634,20.4983,20.5569,186800.0
2008-01-29 09:50:00,31.56,31.56,31.24,31.29,168800.0,20.5504,20.5504,20.342,20.3746,168800.0
2008-01-29 09:55:00,31.29,31.43,31.27,31.3,163200.0,20.3746,20.4658,20.3616,20.3811,163200.0
2008-01-29 10:00:00,31.3,31.37,30.99,31.18,108400.0,20.3811,20.4267,20.1793,20.303,108400.0
2008-01-29 10:05:00,31.21,31.36,31.18,31.24,46800.0,20.3225,20.4202,20.303,20.342,46800.0
2008-01-29 10:10:00,31.24,31.31,31.18,31.22,78800.0,20.342,20.3876,20.303,20.329,78800.0
2008-01-29 10:15:00,31.22,31.27,31.17,31.27,70600.0,20.329,20.3616,20.2965,20.3616,70600.0
2008-01-29 10:20:00,31.26,31.28,31.18,31.19,76600.0,20.3551,20.3681,20.303,20.3095,76600.0
2008-01-29 10:25:00,31.2,31.25,31.14,31.18,93200.0,20.316,20.3486,20.2769,20.303,93200.0
2008-01-29 10:30:00,31.18,31.23,31.16,31.21,52200.0,20.303,20.3355,20.2899,20.3225,52200.0
2008-01-29 10:35:00,31.21,31.22,31.11,31.14,83200.0,20.3225,20.329,20.2574,20.2769,83200.0
2008-01-29 10:40:00,31.14,31.16,31.08,31.15,56800.0,20.2769,20.2899,20.2379,20.2834,56800.0
2008-01-29 10:45:00,31.16,31.2,31.08,31.13,38600.0,20.2899,20.316,20.2379,20.2704,38600.0
2008-01-29 10:50:00,31.11,31.19,31.11,31.15,41600.0,20.2574,20.3095,20.2574,20.2834,41600.0
2008-01-29 10:55:00,31.15,31.21,31.14,31.18,45600.0,20.2834,20.3225,20.2769,20.303,45600.0
2008-01-29 11:00:00,31.18,31.23,31.16,31.16,44400.0,20.303,20.3355,20.2899,20.2899,44400.0
2008-01-29 11:05:00,31.17,31.22,31.17,31.2,29200.0,20.2965,20.329,20.2965,20.316,29200.0
2008-01-29 11:10:00,31.19,31.22,31.12,31.13,55200.0,20.3095,20.329,20.2639,20.2704,55200.0
2008-01-29 11:15:00,31.14,31.18,31.08,31.17,48600.0,20.2769,20.303,20.2379,20.2965,48600.0
2008-01-29 11:20:00,31.18,31.18,31.11,31.13,37200.0,20.303,20.303,20.2574,20.2704,37200.0
2008-01-29 11:25:00,31.11,31.2,31.05,31.05,83000.0,20.2574,20.316,20.2183,20.2183,83000.0
2008-01-29 11:30:00,31.04,31.2,31.04,31.09,76200.0,20.2118,20.316,20.2118,20.2444,76200.0
2008-01-29 11:35:00,31.1,31.18,31.06,31.14,33800.0,20.2509,20.303,20.2248,20.2769,33800.0
2008-01-29 11:40:00,31.15,31.16,31.03,31.03,57400.0,20.2834,20.2899,20.2053,20.2053,57400.0
2008-01-29 11:45:00,31.04,31.04,30.95,30.99,65800.0,20.2118,20.2118,20.1532,20.1793,65800.0
2008-01-29 11:50:00,31.0,31.0,30.93,30.94,71200.0,20.1858,20.1858,20.1402,20.1467,71200.0
2008-01-29 11:55:00,30.93,31.0,30.91,31.0,63200.0,20.1402,20.1858,20.1272,20.1858,63200.0
2008-01-29 12:00:00,30.99,31.05,30.98,31.04,42800.0,20.1793,20.2183,20.1727,20.2118,42800.0
2008-01-29 12:05:00,31.03,31.06,31.0,31.06,51600.0,20.2053,20.2248,20.1858,20.2248,51600.0
2008-01-29 12:10:00,31.06,31.07,31.02,31.03,31200.0,20.2248,20.2313,20.1988,20.2053,31200.0
2008-01-29 12:15:00,31.03,31.05,31.0,31.0,39600.0,20.2053,20.2183,20.1858,20.1858,39600.0
2008-01-29 12:20:00,31.0,31.06,31.0,31.05,43000.0,20.1858,20.2248,20.1858,20.2183,43000.0
2008-01-29 12:25:00,31.05,31.06,30.91,30.96,64000.0,20.2183,20.2248,20.1272,20.1597,64000.0
2008-01-29 12:30:00,30.96,31.09,30.96,31.04,36200.0,20.1597,20.2444,20.1597,20.2118,36200.0
2008-01-29 12:35:00,31.04,31.06,31.0,31.02,32000.0,20.2118,20.2248,20.1858,20.1988,32000.0
2008-01-29 12:40:00,31.01,31.04,30.87,30.88,77400.0,20.1923,20.2118,20.1011,20.1076,77400.0
2008-01-29 12:45:00,30.89,30.95,30.88,30.93,38000.0,20.1141,20.1532,20.1076,20.1402,38000.0
2008-01-29 12:50:00,30.92,30.93,30.84,30.84,47000.0,20.1337,20.1402,20.0816,20.0816,47000.0
2008-01-29 12:55:00,30.85,30.85,30.74,30.74,58000.0,20.0881,20.0881,20.0165,20.0165,58000.0
2008-01-29 13:00:00,30.74,30.76,30.72,30.72,68600.0,20.0165,20.0295,20.0034,20.0034,68600.0
2008-01-29 13:05:00,30.72,30.73,30.65,30.67,74600.0,20.0034,20.01,19.9579,19.9709,74600.0
2008-01-29 13:10:00,30.67,30.75,30.67,30.71,47800.0,19.9709,20.023,19.9709,19.9969,47800.0
2008-01-29 13:15:00,30.71,30.75,30.71,30.74,46600.0,19.9969,20.023,19.9969,20.0165,46600.0
2008-01-29 13:20:00,30.74,30.75,30.73,30.73,42600.0,20.0165,20.023,20.01,20.01,42600.0
2008-01-29 13:25:00,30.74,30.85,30.73,30.84,76800.0,20.0165,20.0881,20.01,20.0816,76800.0
2008-01-29 13:30:00,30.84,30.85,30.8,30.81,57600.0,20.0816,20.0881,20.0555,20.062,57600.0
2008-01-29 13:35:00,30.81,30.81,30.77,30.77,101600.0,20.062,20.062,20.036,20.036,101600.0
2008-01-29 13:40:00,30.78,30.8,30.72,30.79,104400.0,20.0425,20.0555,20.0034,20.049,104400.0
2008-01-29 13:45:00,30.78,30.79,30.75,30.79,54000.0,20.0425,20.049,20.023,20.049,54000.0
2008-01-29 13:50:00,30.78,30.81,30.72,30.75,127200.0,20.0425,20.062,20.0034,20.023,127200.0
2008-01-29 13:55:00,30.75,30.75,30.61,30.61,72000.0,20.023,20.023,19.9318,19.9318,72000.0
2008-01-29 14:00:00,30.63,30.69,30.61,30.68,79400.0,19.9448,19.9839,19.9318,19.9774,79400.0
2008-01-29 14:05:00,30.68,30.73,30.65,30.71,37600.0,19.9774,20.01,19.9579,19.9969,37600.0
2008-01-29 14:10:00,30.72,30.76,30.7,30.74,90200.0,20.0034,20.0295,19.9904,20.0165,90200.0
2008-01-29 14:15:00,30.73,30.81,30.73,30.79,110200.0,20.01,20.062,20.01,20.049,110200.0
2008-01-29 14:20:00,30.79,30.83,30.77,30.83,51600.0,20.049,20.0751,20.036,20.0751,51600.0
2008-01-29 14:25:00,30.82,30.92,30.82,30.91,56200.0,20.0686,20.1337,20.0686,20.1272,56200.0
2008-01-29 14:30:00,30.9,30.97,30.9,30.96,63200.0,20.1206,20.1662,20.1206,20.1597,63200.0
2008-01-29 14:35:00,30.96,30.97,30.93,30.96,72800.0,20.1597,20.1662,20.1402,20.1597,72800.0
2008-01-29 14:40:00,30.96,31.0,30.93,30.97,93600.0,20.1597,20.1858,20.1402,20.1662,93600.0
2008-01-29 14:45:00,30.96,30.97,30.9,30.92,85200.0,20.1597,20.1662,20.1206,20.1337,85200.0
2008-01-29 14:50:00,30.93,30.97,30.89,30.89,92200.0,20.1402,20.1662,20.1141,20.1141,92200.0
2008-01-29 14:55:00,30.89,30.93,30.85,30.86,85600.0,20.1141,20.1402,20.0881,20.0946,85600.0
2008-01-29 15:00:00,30.86,31.03,30.86,31.03,93800.0,20.0946,20.2053,20.0946,20.2053,93800.0
2008-01-29 15:05:00,31.03,31.13,31.03,31.13,99800.0,20.2053,20.2704,20.2053,20.2704,99800.0
2008-01-29 15:10:00,31.13,31.13,30.95,30.95,126400.0,20.2704,20.2704,20.1532,20.1532,126400.0
2008-01-29 15:15:00,30.95,31.06,30.93,31.05,127800.0,20.1532,20.2248,20.1402,20.2183,127800.0
2008-01-29 15:20:00,31.06,31.18,31.05,31.16,162000.0,20.2248,20.303,20.2183,20.2899,162000.0
2008-01-29 15:25:00,31.16,31.17,30.99,31.0,188000.0,20.2899,20.2965,20.1793,20.1858,188000.0
2008-01-29 15:30:00,31.0,31.01,30.95,30.98,136600.0,20.1858,20.1923,20.1532,20.1727,136600.0
2008-01-29 15:35:00,30.98,31.04,30.97,30.98,120400.0,20.1727,20.2118,20.1662,20.1727,120400.0
2008-01-29 15:40:00,30.98,31.0,30.89,30.9,157200.0,20.1727,20.1858,20.1141,20.1206,157200.0
2008-01-29 15:45:00,30.9,30.98,30.88,30.94,131600.0,20.1206,20.1727,20.1076,20.1467,131600.0
2008-01-29 15:50:00,30.95,31.1,30.93,31.06,114000.0,20.1532,20.2509,20.1402,20.2248,114000.0
2008-01-29 15:55:00,31.06,31.11,31.04,31.05,201600.0,20.2248,20.2574,20.2118,20.2183,201600.0
2008-01-30 09:30:00,31.36,31.47,31.13,31.31,171000.0,20.4202,20.4918,20.2704,20.3876,171000.0
2008-01-30 09:35:00,31.3,31.3,30.98,30.98,192000.0,20.3811,20.3811,20.1727,20.1727,192000.0
2008-01-30 09:40:00,30.99,31.03,30.96,31.0,169200.0,20.1793,20.2053,20.1597,20.1858,169200.0
2008-01-30 09:45:00,31.0,31.02,30.91,30.95,147400.0,20.1858,20.1988,20.1272,20.1532,147400.0
2008-01-30 09:50:00,30.96,31.03,30.95,30.97,90600.0,20.1597,20.2053,20.1532,20.1662,90600.0
2008-01-30 09:55:00,30.96,30.97,30.77,30.78,94200.0,20.1597,20.1662,20.036,20.0425,94200.0
2008-01-30 10:00:00,30.79,30.87,30.78,30.85,111400.0,20.049,20.1011,20.0425,20.0881,111400.0
2008-01-30 10:05:00,30.85,30.86,30.77,30.79,133000.0,20.0881,20.0946,20.036,20.049,133000.0
2008-01-30 10:10:00,30.79,30.86,30.75,30.76,59400.0,20.049,20.0946,20.023,20.0295,59400.0
2008-01-30 10:15:00,30.75,30.8,30.75,30.78,117200.0,20.023,20.0555,20.023,20.0425,117200.0
2008-01-30 10:20:00,30.78,30.8,30.72,30.78,204200.0,20.0425,20.0555,20.0034,20.0425,204200.0
2008-01-30 10:25:00,30.77,30.79,30.72,30.75,56400.0,20.036,20.049,20.0034,20.023,56400.0
2008-01-30 10:30:00,30.75,30.85,30.75,30.82,91000.0,20.023,20.0881,20.023,20.0686,91000.0
2008-01-30 10:35:00,30.83,30.85,30.73,30.73,81800.0,20.0751,20.0881,20.01,20.01,81800.0
2008-01-30 10:40:00,30.74,30.76,30.72,30.73,58000.0,20.0165,20.0295,20.0034,20.01,58000.0
2008-01-30 10:45:00,30.74,30.74,30.68,30.68,76200.0,20.0165,20.0165,19.9774,19.9774,76200.0
2008-01-30 10:50:00,30.68,30.68,30.62,30.64,81800.0,19.9774,19.9774,19.9383,19.9513,81800.0
2008-01-30 10:55:00,30.64,30.71,30.63,30.64,74000.0,19.9513,19.9969,19.9448,19.9513,74000.0
2008-01-30 11:00:00,30.64,30.66,30.61,30.63,69600.0,19.9513,19.9644,19.9318,19.9448,69600.0
2008-01-30 11:05:00,30.63,30.64,30.58,30.6,96800.0,19.9448,19.9513,19.9123,19.9253,96800.0
2008-01-30 11:10:00,30.61,30.63,30.58,30.6,116400.0,19.9318,19.9448,19.9123,19.9253,116400.0
2008-01-30 11:15:00,30.6,30.6,30.51,30.51,114600.0,19.9253,19.9253,19.8667,19.8667,114600.0
2008-01-30 11:20:00,30.5,30.51,30.41,30.43,162400.0,19.8602,19.8667,19.8016,19.8146,162400.0
2008-01-30 11:25:00,30.43,30.45,30.36,30.39,149600.0,19.8146,19.8276,19.769,19.7886,149600.0
2008-01-30 11:30:00,30.39,30.47,30.37,30.46,73400.0,19.7886,19.8407,19.7755,19.8341,73400.0
2008-01-30 11:35:00,30.46,30.54,30.42,30.5,37200.0,19.8341,19.8862,19.8081,19.8602,37200.0
2008-01-30 11:40:00,30.51,30.53,30.43,30.51,71000.0,19.8667,19.8797,19.8146,19.8667,71000.0
2008-01-30 11:45:00,30.52,30.59,30.5,30.59,43200.0,19.8732,19.9188,19.8602,19.9188,43200.0
2008-01-30 11:50:00,30.6,30.61,30.56,30.6,71800.0,19.9253,19.9318,19.8993,19.9253,71800.0
2008-01-30 11:55:00,30.6,30.61,30.56,30.56,100400.0,19.9253,19.9318,19.8993,19.8993,100400.0
2008-01-30 12:00:00,30.56,30.62,30.55,30.6,67600.0,19.8993,19.9383,19.8927,19.9253,67600.0
2008-01-30 12:05:00,30.6,30.64,30.58,30.6,45600.0,19.9253,19.9513,19.9123,19.9253,45600.0
2008-01-30 12:10:00,30.61,30.62,30.59,30.6,35200.0,19.9318,19.9383,19.9188,19.9253,35200.0
2008-01-30 12:15:00,30.61,30.68,30.6,30.67,94400.0,19.9318,19.9774,19.9253,19.9709,94400.0
2008-01-30 12:20:00,30.68,30.75,30.68,30.75,37800.0,19.9774,20.023,19.9774,20.023,37800.0
2008-01-30 12:25:00,30.73,30.8,30.73,30.8,68600.0,20.01,20.0555,20.01,20.0555,68600.0
2008-01-30 12:30:00,30.79,30.86,30.79,30.85,51000.0,20.049,20.0946,20.049,20.0881,51000.0
2008-01-30 12:35:00,30.85,30.86,30.79,30.85,89000.0,20.0881,20.0946,20.049,20.0881,89000.0
2008-01-30 12:40:00,30.85,30.89,30.82,30.88,73600.0,20.0881,20.1141,20.0686,20.1076,73600.0
2008-01-30 12:45:00,30.88,30.89,30.82,30.85,49800.0,20.1076,20.1141,20.0686,20.0881,49800.0
2008-01-30 12:50:00,30.85,30.88,30.83,30.87,21600.0,20.0881,20.1076,20.0751,20.1011,21600.0
2008-01-30 12:55:00,30.86,30.88,30.85,30.86,36200.0,20.0946,20.1076,20.0881,20.0946,36200.0
2008-01-30 13:00:00,30.86,30.87,30.8,30.81,30800.0,20.0946,20.1011,20.0555,20.062,30800.0
2008-01-30 13:05:00,30.8,30.84,30.77,30.81,49000.0,20.0555,20.0816,20.036,20.062,49000.0
2008-01-30 13:10:00,30.82,30.9,30.8,30.86,54200.0,20.0686,20.1206,20.0555,20.0946,54200.0
2008-01-30 13:15:00,30.85,30.97,30.85,30.97,68600.0,20.0881,20.1662,20.0881,20.1662,68600.0
2008-01-30 13:20:00,30.97,30.99,30.94,30.95,30800.0,20.1662,20.1793,20.1467,20.1532,30800.0
2008-01-30 13:25:00,30.96,31.0,30.95,30.99,42000.0,20.1597,20.1858,20.1532,20.1793,42000.0
2008-01-30 13:30:00,30.98,31.0,30.95,30.96,27400.0,20.1727,20.1858,20.1532,20.1597,27400.0
2008-01-30 13:35:00,30.96,30.96,30.91,30.93,19200.0,20.1597,20.1597,20.1272,20.1402,19200.0
2008-01-30 13:40:00,30.93,30.95,30.84,30.85,53800.0,20.1402,20.1532,20.0816,20.0881,53800.0
2008-01-30 13:45:00,30.86,30.86,30.7,30.75,108200.0,20.0946,20.0946,19.9904,20.023,108200.0
2008-01-30 13:50:00,30.75,30.75,30.68,30.72,85400.0,20.023,20.023,19.9774,20.0034,85400.0
2008-01-30 13:55:00,30.72,30.77,30.69,30.74,58000.0,20.0034,20.036,19.9839,20.0165,58000.0
2008-01-30 14:00:00,30.75,30.79,30.74,30.78,46000.0,20.023,20.049,20.0165,20.0425,46000.0
2008-01-30 14:05:00,30.77,30.78,30.66,30.67,67600.0,20.036,20.0425,19.9644,19.9709,67600.0
2008-01-30 14:10:00,30.69,30.86,30.67,30.75,101400.0,19.9839,20.0946,19.9709,20.023,101400.0
2008-01-30 14:15:00,30.86,31.33,30.74,31.33,184600.0,20.0946,20.4006,20.0165,20.4006,184600.0
2008-01-30 14:20:00,31.18,31.73,31.16,31.48,196200.0,20.303,20.6611,20.2899,20.4983,196200.0
2008-01-30 14:25:00,31.49,31.68,31.29,31.31,284000.0,20.5048,20.6285,20.3746,20.3876,284000.0
2008-01-30 14:30:00,31.34,31.35,31.15,31.15,186000.0,20.4072,20.4137,20.2834,20.2834,186000.0
2008-01-30 14:35:00,31.15,31.16,30.98,31.03,218600.0,20.2834,20.2899,20.1727,20.2053,218600.0
2008-01-30 14:40:00,31.03,31.31,31.03,31.28,189400.0,20.2053,20.3876,20.2053,20.3681,189400.0
2008-01-30 14:45:00,31.28,31.41,31.18,31.36,147000.0,20.3681,20.4527,20.303,20.4202,147000.0
2008-01-30 14:50:00,31.36,31.45,31.32,31.43,80200.0,20.4202,20.4788,20.3941,20.4658,80200.0
2008-01-30 14:55:00,31.42,31.47,31.28,31.42,99600.0,20.4592,20.4918,20.3681,20.4592,99600.0
2008-01-30 15:00:00,31.42,31.43,31.29,31.3,74400.0,20.4592,20.4658,20.3746,20.3811,74400.0
2008-01-30 15:05:00,31.3,31.52,31.3,31.38,87200.0,20.3811,20.5244,20.3811,20.4332,87200.0
2008-01-30 15:10:00,31.38,31.41,31.04,31.06,138400.0,20.4332,20.4527,20.2118,20.2248,138400.0
2008-01-30 15:15:00,31.06,31.07,30.83,30.94,163600.0,20.2248,20.2313,20.0751,20.1467,163600.0
2008-01-30 15:20:00,30.94,31.02,30.77,30.77,126000.0,20.1467,20.1988,20.036,20.036,126000.0
2008-01-30 15:25:00,30.77,30.89,30.72,30.86,89800.0,20.036,20.1141,20.0034,20.0946,89800.0
2008-01-30 15:30:00,30.85,31.0,30.85,30.86,193400.0,20.0881,20.1858,20.0881,20.0946,193400.0
2008-01-30 15:35:00,30.86,30.87,30.61,30.68,187400.0,20.0946,20.1011,19.9318,19.9774,187400.0
2008-01-30 15:40:00,30.68,30.72,30.36,30.36,208200.0,19.9774,20.0034,19.769,19.769,208200.0
2008-01-30 15:45:00,30.36,30.51,30.28,30.5,224800.0,19.769,19.8667,19.7169,19.8602,224800.0
2008-01-30 15:50:00,30.5,30.74,30.39,30.49,347800.0,19.8602,20.0165,19.7886,19.8537,347800.0
2008-01-30 15:55:00,30.5,30.6,30.18,30.29,407400.0,19.8602,19.9253,19.6518,19.7234,407400.0
2008-01-31 09:30:00,29.75,29.75,29.29,29.5,401800.0,19.3718,19.3718,19.0723,19.209,401800.0
2008-01-31 09:35:00,29.5,29.7,29.41,29.56,389800.0,19.209,19.3393,19.1504,19.2481,389800.0
2008-01-31 09:40:00,29.55,29.62,29.5,29.59,158000.0,19.2416,19.2872,19.209,19.2676,158000.0
2008-01-31 09:45:00,29.57,29.61,29.47,29.54,219800.0,19.2546,19.2807,19.1895,19.2351,219800.0
2008-01-31 09:50:00,29.53,29.58,29.43,29.49,126200.0,19.2286,19.2611,19.1635,19.2025,126200.0
2008-01-31 09:55:00,29.49,29.52,29.19,29.2,392600.0,19.2025,19.2221,19.0072,19.0137,392600.0
2008-01-31 10:00:00,29.21,29.4,29.1,29.3,346800.0,19.0202,19.1439,18.9486,19.0788,346800.0
2008-01-31 10:05:00,29.28,29.31,29.1,29.18,359200.0,19.0658,19.0853,18.9486,19.0007,359200.0
2008-01-31 10:10:00,29.18,29.41,29.17,29.38,282000.0,19.0007,19.1504,18.9942,19.1309,282000.0
2008-01-31 10:15:00,29.38,29.43,29.23,29.25,265400.0,19.1309,19.1635,19.0332,19.0462,265400.0
2008-01-31 10:20:00,29.26,29.36,29.25,29.33,235600.0,19.0528,19.1179,19.0462,19.0983,235600.0
2008-01-31 10:25:00,29.32,29.54,29.32,29.54,208200.0,19.0918,19.2351,19.0918,19.2351,208200.0
2008-01-31 10:30:00,29.53,29.58,29.48,29.48,213800.0,19.2286,19.2611,19.196,19.196,213800.0
2008-01-31 10:35:00,29.48,29.52,29.42,29.49,150600.0,19.196,19.2221,19.1569,19.2025,150600.0
2008-01-31 10:40:00,29.49,29.55,29.48,29.53,85600.0,19.2025,19.2416,19.196,19.2286,85600.0
2008-01-31 10:45:00,29.53,29.63,29.52,29.59,136600.0,19.2286,19.2937,19.2221,19.2676,136600.0
2008-01-31 10:50:00,29.59,29.59,29.52,29.53,178600.0,19.2676,19.2676,19.2221,19.2286,178600.0
2008-01-31 10:55:00,29.53,29.61,29.5,29.59,153600.0,19.2286,19.2807,19.209,19.2676,153600.0
2008-01-31 11:00:00,29.6,29.76,29.6,29.74,154400.0,19.2741,19.3783,19.2741,19.3653,154400.0
2008-01-31 11:05:00,29.73,29.74,29.5,29.61,164400.0,19.3588,19.3653,19.209,19.2807,164400.0
2008-01-31 11:10:00,29.63,29.67,29.57,29.66,122800.0,19.2937,19.3197,19.2546,19.3132,122800.0
2008-01-31 11:15:00,29.66,29.75,29.6,29.74,168800.0,19.3132,19.3718,19.2741,19.3653,168800.0
2008-01-31 11:20:00,29.74,29.83,29.73,29.75,94000.0,19.3653,19.4239,19.3588,19.3718,94000.0
2008-01-31 11:25:00,29.74,29.98,29.74,29.95,65400.0,19.3653,19.5216,19.3653,19.5021,65400.0
2008-01-31 11:30:00,29.95,29.99,29.76,29.78,78800.0,19.5021,19.5281,19.3783,19.3914,78800.0
2008-01-31 11:35:00,29.78,29.85,29.75,29.8,118200.0,19.3914,19.4369,19.3718,19.4044,118200.0
2008-01-31 11:40:00,29.81,29.95,29.79,29.95,64600.0,19.4109,19.5021,19.3979,19.5021,64600.0
2008-01-31 11:45:00,29.95,30.34,29.95,30.28,154400.0,19.5021,19.756,19.5021,19.7169,154400.0
2008-01-31 11:50:00,30.29,30.61,30.29,30.55,178200.0,19.7234,19.9318,19.7234,19.8927,178200.0
2008-01-31 11:55:00,30.57,30.57,30.45,30.47,196400.0,19.9058,19.9058,19.8276,19.8407,196400.0
2008-01-31 12:00:00,30.47,30.49,30.36,30.36,165800.0,19.8407,19.8537,19.769,19.769,165800.0
2008-01-31 12:05:00,30.37,30.39,30.08,30.08,208600.0,19.7755,19.7886,19.5867,19.5867,208600.0
2008-01-31 12:10:00,30.08,30.09,29.94,30.05,81400.0,19.5867,19.5932,19.4955,19.5672,81400.0
2008-01-31 12:15:00,30.05,30.09,29.95,29.97,63200.0,19.5672,19.5932,19.5021,19.5151,63200.0
2008-01-31 12:20:00,29.96,30.08,29.93,30.05,38800.0,19.5086,19.5867,19.489,19.5672,38800.0
2008-01-31 12:25:00,30.07,30.15,29.93,30.15,76600.0,19.5802,19.6323,19.489,19.6323,76600.0
2008-01-31 12:30:00,30.15,30.25,30.13,30.17,63400.0,19.6323,19.6974,19.6193,19.6453,63400.0
2008-01-31 12:35:00,30.17,30.25,30.13,30.25,58200.0,19.6453,19.6974,19.6193,19.6974,58200.0
2008-01-31 12:40:00,30.25,30.31,30.19,30.3,45200.0,19.6974,19.7365,19.6583,19.73,45200.0
2008-01-31 12:45:00,30.3,30.32,30.23,30.32,33200.0,19.73,19.743,19.6844,19.743,33200.0
2008-01-31 12:50:00,30.32,30.32,30.1,30.13,125600.0,19.743,19.743,19.5997,19.6193,125600.0
2008-01-31 12:55:00,30.13,30.14,30.02,30.08,90800.0,19.6193,19.6258,19.5476,19.5867,90800.0
2008-01-31 13:00:00,30.08,30.16,30.0,30.16,72000.0,19.5867,19.6388,19.5346,19.6388,72000.0
2008-01-31 13:05:00,30.15,30.22,30.14,30.18,76000.0,19.6323,19.6779,19.6258,19.6518,76000.0
2008-01-31 13:10:00,30.18,30.38,30.18,30.38,85600.0,19.6518,19.782,19.6518,19.782,85600.0
2008-01-31 13:15:00,30.38,30.41,30.34,30.36,70400.0,19.782,19.8016,19.756,19.769,70400.0
2008-01-31 13:20:00,30.36,30.43,30.29,30.4,59800.0,19.769,19.8146,19.7234,19.7951,59800.0
2008-01-31 13:25:00,30.39,30.47,30.36,30.38,77200.0,19.7886,19.8407,19.769,19.782,77200.0
2008-01-31 13:30:00,30.39,30.43,30.38,30.4,89200.0,19.7886,19.8146,19.782,19.7951,89200.0
2008-01-31 13:35:00,30.4,30.46,30.38,30.41,84400.0,19.7951,19.8341,19.782,19.8016,84400.0
2008-01-31 13:40:00,30.41,30.5,30.4,30.49,107400.0,19.8016,19.8602,19.7951,19.8537,107400.0
2008-01-31 13:45:00,30.48,30.65,30.46,30.65,102200.0,19.8472,19.9579,19.8341,19.9579,102200.0
2008-01-31 13:50:00,30.66,30.75,30.61,30.67,151600.0,19.9644,20.023,19.9318,19.9709,151600.0
2008-01-31 13:55:00,30.67,30.67,30.54,30.57,53000.0,19.9709,19.9709,19.8862,19.9058,53000.0
2008-01-31 14:00:00,30.58,30.67,30.47,30.59,93800.0,19.9123,19.9709,19.8407,19.9188,93800.0
2008-01-31 14:05:00,30.6,30.64,30.43,30.43,102800.0,19.9253,19.9513,19.8146,19.8146,102800.0
2008-01-31 14:10:00,30.45,30.55,30.45,30.49,109000.0,19.8276,19.8927,19.8276,19.8537,109000.0
2008-01-31 14:15:00,30.49,30.55,30.47,30.55,79800.0,19.8537,19.8927,19.8407,19.8927,79800.0
2008-01-31 14:20:00,30.54,30.58,30.47,30.54,75600.0,19.8862,19.9123,19.8407,19.8862,75600.0
2008-01-31 14:25:00,30.53,30.58,30.48,30.55,73200.0,19.8797,19.9123,19.8472,19.8927,73200.0
2008-01-31 14:30:00,30.54,30.58,30.48,30.58,65400.0,19.8862,19.9123,19.8472,19.9123,65400.0
2008-01-31 14:35:00,30.57,30.58,30.35,30.37,105400.0,19.9058,19.9123,19.7625,19.7755,105400.0
2008-01-31 14:40:00,30.36,30.46,30.35,30.46,74800.0,19.769,19.8341,19.7625,19.8341,74800.0
2008-01-31 14:45:00,30.47,30.54,30.45,30.49,104800.0,19.8407,19.8862,19.8276,19.8537,104800.0
2008-01-31 14:50:00,30.5,30.56,30.43,30.53,88400.0,19.8602,19.8993,19.8146,19.8797,88400.0
2008-01-31 14:55:00,30.52,30.66,30.5,30.62,73800.0,19.8732,19.9644,19.8602,19.9383,73800.0
2008-01-31 15:00:00,30.65,30.72,30.52,30.52,97400.0,19.9579,20.0034,19.8732,19.8732,97400.0
2008-01-31 15:05:00,30.53,30.58,30.5,30.52,114600.0,19.8797,19.9123,19.8602,19.8732,114600.0
2008-01-31 15:10:00,30.53,30.59,30.5,30.55,88600.0,19.8797,19.9188,19.8602,19.8927,88600.0
2008-01-31 15:15:00,30.55,30.67,30.54,30.58,58200.0,19.8927,19.9709,19.8862,19.9123,58200.0
2008-01-31 15:20:00,30.6,30.71,30.6,30.68,125800.0,19.9253,19.9969,19.9253,19.9774,125800.0
2008-01-31 15:25:00,30.68,30.72,30.65,30.65,120800.0,19.9774,20.0034,19.9579,19.9579,120800.0
2008-01-31 15:30:00,30.64,30.71,30.62,30.65,117000.0,19.9513,19.9969,19.9383,19.9579,117000.0
2008-01-31 15:35:00,30.65,30.75,30.64,30.75,132400.0,19.9579,20.023,19.9513,20.023,132400.0
2008-01-31 15:40:00,30.75,31.0,30.74,30.96,316000.0,20.023,20.1858,20.0165,20.1597,316000.0
2008-01-31 15:45:00,30.96,31.03,30.95,30.96,191600.0,20.1597,20.2053,20.1532,20.1597,191600.0
2008-01-31 15:50:00,30.97,31.03,30.55,30.71,298000.0,20.1662,20.2053,19.8927,19.9969,298000.0
2008-01-31 15:55:00,30.71,30.73,30.5,30.54,285000.0,19.9969,20.01,19.8602,19.8862,285000.0
2008-02-01 09:30:00,30.74,30.97,30.54,30.68,232800.0,20.0165,20.1662,19.8862,19.9774,232800.0
2008-02-01 09:35:00,30.68,30.7,30.39,30.48,59400.0,19.9774,19.9904,19.7886,19.8472,59400.0
2008-02-01 09:40:00,30.48,30.59,30.39,30.56,43600.0,19.8472,19.9188,19.7886,19.8993,43600.0
2008-02-01 09:45:00,30.55,30.6,30.54,30.57,93000.0,19.8927,19.9253,19.8862,19.9058,93000.0
2008-02-01 09:50:00,30.56,30.59,30.37,30.41,72400.0,19.8993,19.9188,19.7755,19.8016,72400.0
2008-02-01 09:55:00,30.4,30.49,30.39,30.41,121600.0,19.7951,19.8537,19.7886,19.8016,121600.0
2008-02-01 10:00:00,30.41,30.5,30.36,30.45,174400.0,19.8016,19.8602,19.769,19.8276,174400.0
2008-02-01 10:05:00,30.45,30.51,30.35,30.36,188600.0,19.8276,19.8667,19.7625,19.769,188600.0
2008-02-01 10:10:00,30.38,30.4,30.14,30.16,123800.0,19.782,19.7951,19.6258,19.6388,123800.0
2008-02-01 10:15:00,30.16,30.2,30.13,30.15,162200.0,19.6388,19.6648,19.6193,19.6323,162200.0
2008-02-01 10:20:00,30.15,30.2,30.11,30.14,181200.0,19.6323,19.6648,19.6062,19.6258,181200.0
2008-02-01 10:25:00,30.14,30.19,30.02,30.04,109400.0,19.6258,19.6583,19.5476,19.5607,109400.0
2008-02-01 10:30:00,30.04,30.05,29.88,29.91,130000.0,19.5607,19.5672,19.4565,19.476,130000.0
2008-02-01 10:35:00,29.91,29.99,29.91,29.95,163600.0,19.476,19.5281,19.476,19.5021,163600.0
2008-02-01 10:40:00,29.95,29.97,29.88,29.92,154400.0,19.5021,19.5151,19.4565,19.4825,154400.0
2008-02-01 10:45:00,29.93,29.97,29.88,29.93,139600.0,19.489,19.5151,19.4565,19.489,139600.0
2008-02-01 10:50:00,29.95,30.02,29.91,29.93,153000.0,19.5021,19.5476,19.476,19.489,153000.0
2008-02-01 10:55:00,29.93,29.99,29.89,29.91,190200.0,19.489,19.5281,19.463,19.476,190200.0
2008-02-01 11:00:00,29.93,29.96,29.89,29.95,92800.0,19.489,19.5086,19.463,19.5021,92800.0
2008-02-01 11:05:00,29.94,29.97,29.85,29.93,80400.0,19.4955,19.5151,19.4369,19.489,80400.0
2008-02-01 11:10:00,29.92,29.96,29.84,29.93,332400.0,19.4825,19.5086,19.4304,19.489,332400.0
2008-02-01 11:15:00,29.93,29.97,29.86,29.9,76200.0,19.489,19.5151,19.4434,19.4695,76200.0
2008-02-01 11:20:00,29.88,29.93,29.83,29.86,79400.0,19.4565,19.489,19.4239,19.4434,79400.0
2008-02-01 11:25:00,29.86,29.86,29.75,29.77,106600.0,19.4434,19.4434,19.3718,19.3848,106600.0
2008-02-01 11:30:00,29.76,29.81,29.67,29.68,278600.0,19.3783,19.4109,19.3197,19.3262,278600.0
2008-02-01 11:35:00,29.69,29.77,29.63,29.76,111400.0,19.3328,19.3848,19.2937,19.3783,111400.0
2008-02-01 11:40:00,29.75,29.86,29.74,29.85,65200.0,19.3718,19.4434,19.3653,19.4369,65200.0
2008-02-01 11:45:00,29.86,29.89,29.8,29.88,77200.0,19.4434,19.463,19.4044,19.4565,77200.0
2008-02-01 11:50:00,29.88,29.95,29.85,29.93,123000.0,19.4565,19.5021,19.4369,19.489,123000.0
2008-02-01 11:55:00,29.93,30.0,29.92,29.99,174600.0,19.489,19.5346,19.4825,19.5281,174600.0
2008-02-01 12:00:00,29.99,30.04,29.95,30.04,131400.0,19.5281,19.5607,19.5021,19.5607,131400.0
2008-02-01 12:05:00,30.02,30.07,29.98,29.98,36400.0,19.5476,19.5802,19.5216,19.5216,36400.0
2008-02-01 12:10:00,29.98,29.99,29.86,29.93,64800.0,19.5216,19.5281,19.4434,19.489,64800.0
2008-02-01 12:15:00,29.93,30.0,29.9,29.95,77000.0,19.489,19.5346,19.4695,19.5021,77000.0
2008-02-01 12:20:00,29.95,30.01,29.93,29.99,109200.0,19.5021,19.5411,19.489,19.5281,109200.0
2008-02-01 12:25:00,29.99,30.05,29.98,30.05,79600.0,19.5281,19.5672,19.5216,19.5672,79600.0
2008-02-01 12:30:00,30.04,30.06,29.97,30.0,77600.0,19.5607,19.5737,19.5151,19.5346,77600.0
2008-02-01 12:35:00,30.0,30.04,29.99,30.03,113600.0,19.5346,19.5607,19.5281,19.5541,113600.0
2008-02-01 12:40:00,30.03,30.09,30.02,30.09,52800.0,19.5541,19.5932,19.5476,19.5932,52800.0
2008-02-01 12:45:00,30.09,30.09,30.01,30.04,115400.0,19.5932,19.5932,19.5411,19.5607,115400.0
2008-02-01 12:50:00,30.04,30.05,30.0,30.02,55200.0,19.5607,19.5672,19.5346,19.5476,55200.0
2008-02-01 12:55:00,30.0,30.04,30.0,30.0,47400.0,19.5346,19.5607,19.5346,19.5346,47400.0
2008-02-01 13:00:00,30.0,30.02,29.98,30.0,110800.0,19.5346,19.5476,19.5216,19.5346,110800.0
2008-02-01 13:05:00,30.0,30.0,29.97,29.99,74000.0,19.5346,19.5346,19.5151,19.5281,74000.0
2008-02-01 13:10:00,29.99,30.01,29.97,30.0,36800.0,19.5281,19.5411,19.5151,19.5346,36800.0
2008-02-01 13:15:00,29.99,30.0,29.93,29.93,42600.0,19.5281,19.5346,19.489,19.489,42600.0
2008-02-01 13:20:00,29.95,30.07,29.95,30.03,33400.0,19.5021,19.5802,19.5021,19.5541,33400.0
2008-02-01 13:25:00,30.03,30.05,30.0,30.03,53400.0,19.5541,19.5672,19.5346,19.5541,53400.0
2008-02-01 13:30:00,30.02,30.09,30.02,30.05,149200.0,19.5476,19.5932,19.5476,19.5672,149200.0
2008-02-01 13:35:00,30.04,30.12,30.02,30.1,49800.0,19.5607,19.6127,19.5476,19.5997,49800.0
2008-02-01 13:40:00,30.1,30.18,30.07,30.13,60400.0,19.5997,19.6518,19.5802,19.6193,60400.0
2008-02-01 13:45:00,30.14,30.16,30.04,30.12,72600.0,19.6258,19.6388,19.5607,19.6127,72600.0
2008-02-01 13:50:00,30.13,30.16,30.12,30.14,173000.0,19.6193,19.6388,19.6127,19.6258,173000.0
2008-02-01 13:55:00,30.15,30.2,30.05,30.07,71800.0,19.6323,19.6648,19.5672,19.5802,71800.0
2008-02-01 14:00:00,30.06,30.1,30.02,30.1,139600.0,19.5737,19.5997,19.5476,19.5997,139600.0
2008-02-01 14:05:00,30.1,30.25,30.1,30.24,85400.0,19.5997,19.6974,19.5997,19.6909,85400.0
2008-02-01 14:10:00,30.24,30.25,30.21,30.22,90000.0,19.6909,19.6974,19.6714,19.6779,90000.0
2008-02-01 14:15:00,30.22,30.25,30.22,30.24,68400.0,19.6779,19.6974,19.6779,19.6909,68400.0
2008-02-01 14:20:00,30.24,30.35,30.24,30.3,128800.0,19.6909,19.7625,19.6909,19.73,128800.0
2008-02-01 14:25:00,30.3,30.38,30.3,30.33,43800.0,19.73,19.782,19.73,19.7495,43800.0
2008-02-01 14:30:00,30.33,30.33,30.3,30.31,71400.0,19.7495,19.7495,19.73,19.7365,71400.0
2008-02-01 14:35:00,30.31,30.39,30.26,30.36,71800.0,19.7365,19.7886,19.7039,19.769,71800.0
2008-02-01 14:40:00,30.35,30.39,30.24,30.25,152200.0,19.7625,19.7886,19.6909,19.6974,152200.0
2008-02-01 14:45:00,30.24,30.25,30.2,30.23,49800.0,19.6909,19.6974,19.6648,19.6844,49800.0
2008-02-01 14:50:00,30.23,30.35,30.22,30.29,67000.0,19.6844,19.7625,19.6779,19.7234,67000.0
2008-02-01 14:55:00,30.29,30.31,30.23,30.3,52400.0,19.7234,19.7365,19.6844,19.73,52400.0
2008-02-01 15:00:00,30.29,30.32,30.25,30.31,91400.0,19.7234,19.743,19.6974,19.7365,91400.0
2008-02-01 15:05:00,30.32,30.32,30.27,30.29,90200.0,19.743,19.743,19.7104,19.7234,90200.0
2008-02-01 15:10:00,30.29,30.31,30.25,30.27,77800.0,19.7234,19.7365,19.6974,19.7104,77800.0
2008-02-01 15:15:00,30.27,30.29,30.17,30.22,136400.0,19.7104,19.7234,19.6453,19.6779,136400.0
2008-02-01 15:20:00,30.24,30.25,30.14,30.22,95400.0,19.6909,19.6974,19.6258,19.6779,95400.0
2008-02-01 15:25:00,30.23,30.32,30.2,30.22,99400.0,19.6844,19.743,19.6648,19.6779,99400.0
2008-02-01 15:30:00,30.22,30.25,30.2,30.24,156600.0,19.6779,19.6974,19.6648,19.6909,156600.0
2008-02-01 15:35:00,30.23,30.23,30.18,30.23,84200.0,19.6844,19.6844,19.6518,19.6844,84200.0
2008-02-01 15:40:00,30.22,30.34,30.22,30.33,155400.0,19.6779,19.756,19.6779,19.7495,155400.0
2008-02-01 15:45:00,30.32,30.35,30.28,30.34,228200.0,19.743,19.7625,19.7169,19.756,228200.0
2008-02-01 15:50:00,30.34,30.36,30.3,30.33,217000.0,19.756,19.769,19.73,19.7495,217000.0
2008-02-01 15:55:00,30.33,30.36,30.31,30.35,283000.0,19.7495,19.769,19.7365,19.7625,283000.0
2008-02-04 09:30:00,30.33,30.38,30.05,30.11,91400.0,19.7495,19.782,19.5672,19.6062,91400.0
2008-02-04 09:35:00,30.11,30.24,30.09,30.12,84800.0,19.6062,19.6909,19.5932,19.6127,84800.0
2008-02-04 09:40:00,30.11,30.35,30.06,30.11,137000.0,19.6062,19.7625,19.5737,19.6062,137000.0
2008-02-04 09:45:00,30.11,30.15,30.02,30.09,91600.0,19.6062,19.6323,19.5476,19.5932,91600.0
2008-02-04 09:50:00,30.07,30.11,29.91,30.02,124000.0,19.5802,19.6062,19.476,19.5476,124000.0
2008-02-04 09:55:00,30.03,30.13,29.98,30.08,183600.0,19.5541,19.6193,19.5216,19.5867,183600.0
2008-02-04 10:00:00,30.06,30.11,29.93,29.95,383000.0,19.5737,19.6062,19.489,19.5021,383000.0
2008-02-04 10:05:00,29.94,29.98,29.84,29.96,60400.0,19.4955,19.5216,19.4304,19.5086,60400.0
2008-02-04 10:10:00,29.96,30.0,29.93,29.98,43200.0,19.5086,19.5346,19.489,19.5216,43200.0
2008-02-04 10:15:00,29.98,30.05,29.97,30.03,478600.0,19.5216,19.5672,19.5151,19.5541,478600.0
2008-02-04 10:20:00,30.02,30.07,29.92,30.05,51800.0,19.5476,19.5802,19.4825,19.5672,51800.0
2008-02-04 10:25:00,30.06,30.12,29.96,29.97,245000.0,19.5737,19.6127,19.5086,19.5151,245000.0
2008-02-04 10:30:00,29.96,30.04,29.89,29.98,67400.0,19.5086,19.5607,19.463,19.5216,67400.0
2008-02-04 10:35:00,29.98,30.13,29.98,30.03,131600.0,19.5216,19.6193,19.5216,19.5541,131600.0
2008-02-04 10:40:00,30.02,30.12,30.02,30.12,26800.0,19.5476,19.6127,19.5476,19.6127,26800.0
2008-02-04 10:45:00,30.12,30.13,30.09,30.13,27400.0,19.6127,19.6193,19.5932,19.6193,27400.0
2008-02-04 10:50:00,30.13,30.15,30.09,30.13,56800.0,19.6193,19.6323,19.5932,19.6193,56800.0
2008-02-04 10:55:00,30.13,30.13,30.07,30.11,15800.0,19.6193,19.6193,19.5802,19.6062,15800.0
2008-02-04 11:00:00,30.11,30.13,30.1,30.13,28400.0,19.6062,19.6193,19.5997,19.6193,28400.0
2008-02-04 11:05:00,30.13,30.15,30.11,30.13,56400.0,19.6193,19.6323,19.6062,19.6193,56400.0
2008-02-04 11:10:00,30.12,30.13,30.1,30.12,36000.0,19.6127,19.6193,19.5997,19.6127,36000.0
2008-02-04 11:15:00,30.13,30.16,30.09,30.09,41800.0,19.6193,19.6388,19.5932,19.5932,41800.0
2008-02-04 11:20:00,30.09,30.13,30.08,30.09,33400.0,19.5932,19.6193,19.5867,19.5932,33400.0
2008-02-04 11:25:00,30.1,30.13,30.1,30.11,22000.0,19.5997,19.6193,19.5997,19.6062,22000.0
2008-02-04 11:30:00,30.11,30.13,30.1,30.13,72000.0,19.6062,19.6193,19.5997,19.6193,72000.0
2008-02-04 11:35:00,30.11,30.13,30.07,30.13,45400.0,19.6062,19.6193,19.5802,19.6193,45400.0
2008-02-04 11:40:00,30.13,30.15,30.11,30.15,49200.0,19.6193,19.6323,19.6062,19.6323,49200.0
2008-02-04 11:45:00,30.14,30.19,30.11,30.13,44800.0,19.6258,19.6583,19.6062,19.6193,44800.0
2008-02-04 11:50:00,30.13,30.15,30.12,30.14,44800.0,19.6193,19.6323,19.6127,19.6258,44800.0
2008-02-04 11:55:00,30.14,30.24,30.12,30.24,75800.0,19.6258,19.6909,19.6127,19.6909,75800.0
2008-02-04 12:00:00,30.23,30.25,30.22,30.24,40400.0,19.6844,19.6974,19.6779,19.6909,40400.0
2008-02-04 12:05:00,30.24,30.28,30.21,30.28,22800.0,19.6909,19.7169,19.6714,19.7169,22800.0
2008-02-04 12:10:00,30.29,30.32,30.26,30.31,43200.0,19.7234,19.743,19.7039,19.7365,43200.0
2008-02-04 12:15:00,30.31,30.31,30.28,30.3,36000.0,19.7365,19.7365,19.7169,19.73,36000.0
2008-02-04 12:20:00,30.29,30.3,30.25,30.25,31000.0,19.7234,19.73,19.6974,19.6974,31000.0
2008-02-04 12:25:00,30.25,30.27,30.15,30.16,52400.0,19.6974,19.7104,19.6323,19.6388,52400.0
2008-02-04 12:30:00,30.17,30.28,30.14,30.28,95000.0,19.6453,19.7169,19.6258,19.7169,95000.0
2008-02-04 12:35:00,30.28,30.29,30.2,30.22,65200.0,19.7169,19.7234,19.6648,19.6779,65200.0
2008-02-04 12:40:00,30.22,30.25,30.21,30.21,34400.0,19.6779,19.6974,19.6714,19.6714,34400.0
2008-02-04 12:45:00,30.23,30.23,30.15,30.17,31400.0,19.6844,19.6844,19.6323,19.6453,31400.0
2008-02-04 12:50:00,30.17,30.23,30.14,30.16,36800.0,19.6453,19.6844,19.6258,19.6388,36800.0
2008-02-04 12:55:00,30.17,30.24,30.16,30.23,42800.0,19.6453,19.6909,19.6388,19.6844,42800.0
2008-02-04 13:00:00,30.24,30.24,30.18,30.18,39200.0,19.6909,19.6909,19.6518,19.6518,39200.0
2008-02-04 13:05:00,30.19,30.21,30.14,30.18,62600.0,19.6583,19.6714,19.6258,19.6518,62600.0
2008-02-04 13:10:00,30.19,30.24,30.18,30.22,39800.0,19.6583,19.6909,19.6518,19.6779,39800.0
2008-02-04 13:15:00,30.22,30.25,30.22,30.25,22400.0,19.6779,19.6974,19.6779,19.6974,22400.0
2008-02-04 13:20:00,30.25,30.25,30.19,30.2,32200.0,19.6974,19.6974,19.6583,19.6648,32200.0
2008-02-04 13:25:00,30.2,30.23,30.16,30.22,39800.0,19.6648,19.6844,19.6388,19.6779,39800.0
2008-02-04 13:30:00,30.23,30.26,30.22,30.25,39600.0,19.6844,19.7039,19.6779,19.6974,39600.0
2008-02-04 13:35:00,30.25,30.27,30.19,30.21,51400.0,19.6974,19.7104,19.6583,19.6714,51400.0
2008-02-04 13:40:00,30.2,30.29,30.2,30.25,52800.0,19.6648,19.7234,19.6648,19.6974,52800.0
2008-02-04 13:45:00,30.25,30.29,30.25,30.28,42400.0,19.6974,19.7234,19.6974,19.7169,42400.0
2008-02-04 13:50:00,30.28,30.29,30.24,30.25,38800.0,19.7169,19.7234,19.6909,19.6974,38800.0
2008-02-04 13:55:00,30.25,30.28,30.24,30.27,43600.0,19.6974,19.7169,19.6909,19.7104,43600.0
2008-02-04 14:00:00,30.27,30.3,30.23,30.29,35200.0,19.7104,19.73,19.6844,19.7234,35200.0
2008-02-04 14:05:00,30.29,30.31,30.25,30.27,49000.0,19.7234,19.7365,19.6974,19.7104,49000.0
2008-02-04 14:10:00,30.25,30.33,30.24,30.32,63400.0,19.6974,19.7495,19.6909,19.743,63400.0
2008-02-04 14:15:00,30.32,30.36,30.31,30.35,29000.0,19.743,19.769,19.7365,19.7625,29000.0
2008-02-04 14:20:00,30.35,30.4,30.33,30.39,46400.0,19.7625,19.7951,19.7495,19.7886,46400.0
2008-02-04 14:25:00,30.39,30.39,30.33,30.34,32600.0,19.7886,19.7886,19.7495,19.756,32600.0
2008-02-04 14:30:00,30.34,30.34,30.21,30.22,80000.0,19.756,19.756,19.6714,19.6779,80000.0
2008-02-04 14:35:00,30.23,30.25,30.18,30.18,56200.0,19.6844,19.6974,19.6518,19.6518,56200.0
2008-02-04 14:40:00,30.19,30.28,30.18,30.28,43000.0,19.6583,19.7169,19.6518,19.7169,43000.0
2008-02-04 14:45:00,30.28,30.36,30.28,30.31,43400.0,19.7169,19.769,19.7169,19.7365,43400.0
2008-02-04 14:50:00,30.31,30.32,30.25,30.29,39200.0,19.7365,19.743,19.6974,19.7234,39200.0
2008-02-04 14:55:00,30.3,30.35,30.24,30.35,33800.0,19.73,19.7625,19.6909,19.7625,33800.0
2008-02-04 15:00:00,30.34,30.38,30.33,30.38,45000.0,19.756,19.782,19.7495,19.782,45000.0
2008-02-04 15:05:00,30.37,30.43,30.34,30.4,84400.0,19.7755,19.8146,19.756,19.7951,84400.0
2008-02-04 15:10:00,30.39,30.41,30.36,30.4,58000.0,19.7886,19.8016,19.769,19.7951,58000.0
2008-02-04 15:15:00,30.4,30.44,30.39,30.42,69400.0,19.7951,19.8211,19.7886,19.8081,69400.0
2008-02-04 15:20:00,30.42,30.45,30.33,30.33,91400.0,19.8081,19.8276,19.7495,19.7495,91400.0
2008-02-04 15:25:00,30.33,30.41,30.32,30.41,54800.0,19.7495,19.8016,19.743,19.8016,54800.0
2008-02-04 15:30:00,30.41,30.43,30.28,30.3,100800.0,19.8016,19.8146,19.7169,19.73,100800.0
2008-02-04 15:35:00,30.31,30.33,30.27,30.32,77200.0,19.7365,19.7495,19.7104,19.743,77200.0
2008-02-04 15:40:00,30.32,30.39,30.3,30.36,111000.0,19.743,19.7886,19.73,19.769,111000.0
2008-02-04 15:45:00,30.36,30.41,30.36,30.38,86000.0,19.769,19.8016,19.769,19.782,86000.0
2008-02-04 15:50:00,30.38,30.4,30.32,30.32,125000.0,19.782,19.7951,19.743,19.743,125000.0
2008-02-04 15:55:00,30.32,30.32,30.2,30.26,262400.0,19.743,19.743,19.6648,19.7039,262400.0
2008-02-05 09:30:00,29.75,29.76,29.57,29.65,117800.0,19.3718,19.3783,19.2546,19.3067,117800.0
2008-02-05 09:35:00,29.66,29.7,29.62,29.68,126600.0,19.3132,19.3393,19.2872,19.3262,126600.0
2008-02-05 09:40:00,29.64,29.75,29.59,29.61,178400.0,19.3002,19.3718,19.2676,19.2807,178400.0
2008-02-05 09:45:00,29.62,29.63,29.5,29.54,141600.0,19.2872,19.2937,19.209,19.2351,141600.0
2008-02-05 09:50:00,29.53,29.7,29.53,29.66,200600.0,19.2286,19.3393,19.2286,19.3132,200600.0
2008-02-05 09:55:00,29.66,29.74,29.62,29.68,110800.0,19.3132,19.3653,19.2872,19.3262,110800.0
2008-02-05 10:00:00,29.68,29.73,29.63,29.65,96600.0,19.3262,19.3588,19.2937,19.3067,96600.0
2008-02-05 10:05:00,29.66,29.75,29.62,29.71,108600.0,19.3132,19.3718,19.2872,19.3458,108600.0
2008-02-05 10:10:00,29.7,29.74,29.65,29.65,55000.0,19.3393,19.3653,19.3067,19.3067,55000.0
2008-02-05 10:15:00,29.65,29.81,29.62,29.72,109000.0,19.3067,19.4109,19.2872,19.3523,109000.0
2008-02-05 10:20:00,29.72,29.78,29.61,29.61,76200.0,19.3523,19.3914,19.2807,19.2807,76200.0
2008-02-05 10:25:00,29.61,29.83,29.6,29.83,101200.0,19.2807,19.4239,19.2741,19.4239,101200.0
2008-02-05 10:30:00,29.83,29.84,29.66,29.67,80200.0,19.4239,19.4304,19.3132,19.3197,80200.0
2008-02-05 10:35:00,29.67,29.74,29.61,29.74,83200.0,19.3197,19.3653,19.2807,19.3653,83200.0
2008-02-05 10:40:00,29.75,29.75,29.64,29.64,50600.0,19.3718,19.3718,19.3002,19.3002,50600.0
2008-02-05 10:45:00,29.64,29.68,29.58,29.59,72600.0,19.3002,19.3262,19.2611,19.2676,72600.0
2008-02-05 10:50:00,29.58,29.6,29.5,29.51,50400.0,19.2611,19.2741,19.209,19.2155,50400.0
2008-02-05 10:55:00,29.51,29.66,29.5,29.63,127000.0,19.2155,19.3132,19.209,19.2937,127000.0
2008-02-05 11:00:00,29.62,29.68,29.6,29.61,76600.0,19.2872,19.3262,19.2741,19.2807,76600.0
2008-02-05 11:05:00,29.61,29.61,29.5,29.51,63000.0,19.2807,19.2807,19.209,19.2155,63000.0
2008-02-05 11:10:00,29.51,29.59,29.5,29.55,43400.0,19.2155,19.2676,19.209,19.2416,43400.0
2008-02-05 11:15:00,29.56,29.56,29.52,29.55,44000.0,19.2481,19.2481,19.2221,19.2416,44000.0
2008-02-05 11:20:00,29.55,29.61,29.54,29.59,61400.0,19.2416,19.2807,19.2351,19.2676,61400.0
2008-02-05 11:25:00,29.6,29.65,29.6,29.62,46400.0,19.2741,19.3067,19.2741,19.2872,46400.0
2008-02-05 11:30:00,29.64,29.69,29.56,29.56,72400.0,19.3002,19.3328,19.2481,19.2481,72400.0
2008-02-05 11:35:00,29.57,29.73,29.56,29.71,62600.0,19.2546,19.3588,19.2481,19.3458,62600.0
2008-02-05 11:40:00,29.71,29.71,29.61,29.64,40400.0,19.3458,19.3458,19.2807,19.3002,40400.0
2008-02-05 11:45:00,29.65,29.8,29.65,29.72,55000.0,19.3067,19.4044,19.3067,19.3523,55000.0
2008-02-05 11:50:00,29.72,29.83,29.71,29.83,94600.0,19.3523,19.4239,19.3458,19.4239,94600.0
2008-02-05 11:55:00,29.83,29.88,29.82,29.86,106400.0,19.4239,19.4565,19.4174,19.4434,106400.0
2008-02-05 12:00:00,29.85,29.87,29.76,29.84,52000.0,19.4369,19.45,19.3783,19.4304,52000.0
2008-02-05 12:05:00,29.83,29.86,29.74,29.74,51600.0,19.4239,19.4434,19.3653,19.3653,51600.0
2008-02-05 12:10:00,29.75,29.81,29.71,29.81,71200.0,19.3718,19.4109,19.3458,19.4109,71200.0
2008-02-05 12:15:00,29.82,29.84,29.75,29.82,64000.0,19.4174,19.4304,19.3718,19.4174,64000.0
2008-02-05 12:20:00,29.82,29.82,29.62,29.63,71000.0,19.4174,19.4174,19.2872,19.2937,71000.0
2008-02-05 12:25:00,29.63,29.71,29.57,29.59,68400.0,19.2937,19.3458,19.2546,19.2676,68400.0
2008-02-05 12:30:00,29.59,29.67,29.57,29.57,31400.0,19.2676,19.3197,19.2546,19.2546,31400.0
2008-02-05 12:35:00,29.58,29.58,29.45,29.5,65400.0,19.2611,19.2611,19.1765,19.209,65400.0
2008-02-05 12:40:00,29.51,29.59,29.51,29.58,31600.0,19.2155,19.2676,19.2155,19.2611,31600.0
2008-02-05 12:45:00,29.59,29.67,29.53,29.61,100400.0,19.2676,19.3197,19.2286,19.2807,100400.0
2008-02-05 12:50:00,29.61,29.64,29.59,29.59,37600.0,19.2807,19.3002,19.2676,19.2676,37600.0
2008-02-05 12:55:00,29.6,29.61,29.56,29.59,49800.0,19.2741,19.2807,19.2481,19.2676,49800.0
2008-02-05 13:00:00,29.58,29.65,29.55,29.61,149200.0,19.2611,19.3067,19.2416,19.2807,149200.0
2008-02-05 13:05:00,29.6,29.64,29.56,29.59,62200.0,19.2741,19.3002,19.2481,19.2676,62200.0
2008-02-05 13:10:00,29.59,29.59,29.45,29.52,68800.0,19.2676,19.2676,19.1765,19.2221,68800.0
2008-02-05 13:15:00,29.52,29.61,29.5,29.61,46000.0,19.2221,19.2807,19.209,19.2807,46000.0
2008-02-05 13:20:00,29.61,29.66,29.54,29.54,40600.0,19.2807,19.3132,19.2351,19.2351,40600.0
2008-02-05 13:25:00,29.54,29.57,29.49,29.57,39200.0,19.2351,19.2546,19.2025,19.2546,39200.0
2008-02-05 13:30:00,29.56,29.61,29.53,29.59,81800.0,19.2481,19.2807,19.2286,19.2676,81800.0
2008-02-05 13:35:00,29.61,29.63,29.56,29.61,73400.0,19.2807,19.2937,19.2481,19.2807,73400.0
2008-02-05 13:40:00,29.6,29.68,29.59,29.66,54400.0,19.2741,19.3262,19.2676,19.3132,54400.0
2008-02-05 13:45:00,29.66,29.73,29.62,29.66,91400.0,19.3132,19.3588,19.2872,19.3132,91400.0
2008-02-05 13:50:00,29.66,29.7,29.63,29.68,45600.0,19.3132,19.3393,19.2937,19.3262,45600.0
2008-02-05 13:55:00,29.69,29.69,29.61,29.68,47200.0,19.3328,19.3328,19.2807,19.3262,47200.0
2008-02-05 14:00:00,29.67,29.68,29.6,29.65,94200.0,19.3197,19.3262,19.2741,19.3067,94200.0
2008-02-05 14:05:00,29.65,29.74,29.63,29.7,78800.0,19.3067,19.3653,19.2937,19.3393,78800.0
2008-02-05 14:10:00,29.7,29.74,29.66,29.67,57000.0,19.3393,19.3653,19.3132,19.3197,57000.0
2008-02-05 14:15:00,29.67,29.77,29.65,29.77,78000.0,19.3197,19.3848,19.3067,19.3848,78000.0
2008-02-05 14:20:00,29.78,29.79,29.6,29.7,97200.0,19.3914,19.3979,19.2741,19.3393,97200.0
2008-02-05 14:25:00,29.7,29.71,29.62,29.68,87800.0,19.3393,19.3458,19.2872,19.3262,87800.0
2008-02-05 14:30:00,29.68,29.72,29.61,29.68,63000.0,19.3262,19.3523,19.2807,19.3262,63000.0
2008-02-05 14:35:00,29.68,29.76,29.66,29.74,81600.0,19.3262,19.3783,19.3132,19.3653,81600.0
2008-02-05 14:40:00,29.74,29.75,29.71,29.74,67000.0,19.3653,19.3718,19.3458,19.3653,67000.0
2008-02-05 14:45:00,29.73,29.74,29.65,29.72,73000.0,19.3588,19.3653,19.3067,19.3523,73000.0
2008-02-05 14:50:00,29.73,29.73,29.64,29.67,107800.0,19.3588,19.3588,19.3002,19.3197,107800.0
2008-02-05 14:55:00,29.67,29.72,29.57,29.6,149800.0,19.3197,19.3523,19.2546,19.2741,149800.0
2008-02-05 15:00:00,29.59,29.6,29.49,29.52,167600.0,19.2676,19.2741,19.2025,19.2221,167600.0
2008-02-05 15:05:00,29.52,29.6,29.48,29.49,88600.0,19.2221,19.2741,19.196,19.2025,88600.0
2008-02-05 15:10:00,29.49,29.59,29.49,29.59,151000.0,19.2025,19.2676,19.2025,19.2676,151000.0
2008-02-05 15:15:00,29.59,29.64,29.57,29.63,133800.0,19.2676,19.3002,19.2546,19.2937,133800.0
2008-02-05 15:20:00,29.63,29.7,29.6,29.61,120400.0,19.2937,19.3393,19.2741,19.2807,120400.0
2008-02-05 15:25:00,29.61,29.64,29.5,29.55,158200.0,19.2807,19.3002,19.209,19.2416,158200.0
2008-02-05 15:30:00,29.56,29.58,29.51,29.54,118200.0,19.2481,19.2611,19.2155,19.2351,118200.0
2008-02-05 15:35:00,29.55,29.64,29.55,29.6,173000.0,19.2416,19.3002,19.2416,19.2741,173000.0
2008-02-05 15:40:00,29.6,29.61,29.36,29.45,241000.0,19.2741,19.2807,19.1179,19.1765,241000.0
2008-02-05 15:45:00,29.45,29.5,29.4,29.47,200400.0,19.1765,19.209,19.1439,19.1895,200400.0
2008-02-05 15:50:00,29.46,29.53,29.4,29.47,218000.0,19.183,19.2286,19.1439,19.1895,218000.0
2008-02-05 15:55:00,29.47,29.5,29.41,29.42,362600.0,19.1895,19.209,19.1504,19.1569,362600.0
2008-02-06 09:30:00,29.58,29.67,29.47,29.52,143600.0,19.2611,19.3197,19.1895,19.2221,143600.0
2008-02-06 09:35:00,29.52,29.69,29.5,29.68,103600.0,19.2221,19.3328,19.209,19.3262,103600.0
2008-02-06 09:40:00,29.68,29.74,29.5,29.51,109000.0,19.3262,19.3653,19.209,19.2155,109000.0
2008-02-06 09:45:00,29.5,29.71,29.46,29.66,115600.0,19.209,19.3458,19.183,19.3132,115600.0
2008-02-06 09:50:00,29.65,29.66,29.51,29.61,96000.0,19.3067,19.3132,19.2155,19.2807,96000.0
2008-02-06 09:55:00,29.61,29.79,29.61,29.74,146800.0,19.2807,19.3979,19.2807,19.3653,146800.0
2008-02-06 10:00:00,29.74,29.93,29.73,29.86,120000.0,19.3653,19.489,19.3588,19.4434,120000.0
2008-02-06 10:05:00,29.86,29.88,29.65,29.75,73200.0,19.4434,19.4565,19.3067,19.3718,73200.0
2008-02-06 10:10:00,29.77,29.85,29.61,29.68,112800.0,19.3848,19.4369,19.2807,19.3262,112800.0
2008-02-06 10:15:00,29.67,29.8,29.64,29.65,86800.0,19.3197,19.4044,19.3002,19.3067,86800.0
2008-02-06 10:20:00,29.66,29.7,29.58,29.58,64400.0,19.3132,19.3393,19.2611,19.2611,64400.0
2008-02-06 10:25:00,29.57,29.66,29.55,29.66,86200.0,19.2546,19.3132,19.2416,19.3132,86200.0
2008-02-06 10:30:00,29.66,29.77,29.61,29.65,91800.0,19.3132,19.3848,19.2807,19.3067,91800.0
2008-02-06 10:35:00,29.65,29.72,29.59,29.71,61000.0,19.3067,19.3523,19.2676,19.3458,61000.0
2008-02-06 10:40:00,29.71,29.86,29.71,29.83,102800.0,19.3458,19.4434,19.3458,19.4239,102800.0
2008-02-06 10:45:00,29.83,29.97,29.83,29.93,88000.0,19.4239,19.5151,19.4239,19.489,88000.0
2008-02-06 10:50:00,29.93,29.95,29.83,29.88,55600.0,19.489,19.5021,19.4239,19.4565,55600.0
2008-02-06 10:55:00,29.88,29.96,29.88,29.96,41600.0,19.4565,19.5086,19.4565,19.5086,41600.0
2008-02-06 11:00:00,29.96,29.96,29.85,29.87,96600.0,19.5086,19.5086,19.4369,19.45,96600.0
2008-02-06 11:05:00,29.86,30.02,29.85,30.02,113800.0,19.4434,19.5476,19.4369,19.5476,113800.0
2008-02-06 11:10:00,30.02,30.05,29.89,29.94,71800.0,19.5476,19.5672,19.463,19.4955,71800.0
2008-02-06 11:15:00,29.94,29.98,29.78,29.79,90200.0,19.4955,19.5216,19.3914,19.3979,90200.0
2008-02-06 11:20:00,29.78,29.91,29.78,29.9,67000.0,19.3914,19.476,19.3914,19.4695,67000.0
2008-02-06 11:25:00,29.91,29.94,29.79,29.79,80600.0,19.476,19.4955,19.3979,19.3979,80600.0
2008-02-06 11:30:00,29.79,29.81,29.72,29.72,76000.0,19.3979,19.4109,19.3523,19.3523,76000.0
2008-02-06 11:35:00,29.72,29.72,29.62,29.62,56400.0,19.3523,19.3523,19.2872,19.2872,56400.0
2008-02-06 11:40:00,29.61,29.67,29.61,29.67,48800.0,19.2807,19.3197,19.2807,19.3197,48800.0
2008-02-06 11:45:00,29.67,29.67,29.6,29.6,64800.0,19.3197,19.3197,19.2741,19.2741,64800.0
2008-02-06 11:50:00,29.6,29.61,29.56,29.57,56400.0,19.2741,19.2807,19.2481,19.2546,56400.0
2008-02-06 11:55:00,29.57,29.67,29.57,29.67,49400.0,19.2546,19.3197,19.2546,19.3197,49400.0
2008-02-06 12:00:00,29.66,29.7,29.64,29.66,64200.0,19.3132,19.3393,19.3002,19.3132,64200.0
2008-02-06 12:05:00,29.66,29.73,29.66,29.73,56200.0,19.3132,19.3588,19.3132,19.3588,56200.0
2008-02-06 12:10:00,29.73,29.73,29.61,29.61,91200.0,19.3588,19.3588,19.2807,19.2807,91200.0
2008-02-06 12:15:00,29.61,29.61,29.5,29.51,66200.0,19.2807,19.2807,19.209,19.2155,66200.0
2008-02-06 12:20:00,29.51,29.58,29.51,29.58,45200.0,19.2155,19.2611,19.2155,19.2611,45200.0
2008-02-06 12:25:00,29.58,29.63,29.57,29.63,101200.0,19.2611,19.2937,19.2546,19.2937,101200.0
2008-02-06 12:30:00,29.63,29.68,29.63,29.66,50800.0,19.2937,19.3262,19.2937,19.3132,50800.0
2008-02-06 12:35:00,29.66,29.66,29.62,29.64,30600.0,19.3132,19.3132,19.2872,19.3002,30600.0
2008-02-06 12:40:00,29.64,29.66,29.61,29.64,37200.0,19.3002,19.3132,19.2807,19.3002,37200.0
2008-02-06 12:45:00,29.64,29.64,29.58,29.6,62600.0,19.3002,19.3002,19.2611,19.2741,62600.0
2008-02-06 12:50:00,29.6,29.65,29.6,29.63,41800.0,19.2741,19.3067,19.2741,19.2937,41800.0
2008-02-06 12:55:00,29.63,29.64,29.58,29.59,33200.0,19.2937,19.3002,19.2611,19.2676,33200.0
2008-02-06 13:00:00,29.58,29.61,29.56,29.6,36400.0,19.2611,19.2807,19.2481,19.2741,36400.0
2008-02-06 13:05:00,29.61,29.62,29.54,29.54,48600.0,19.2807,19.2872,19.2351,19.2351,48600.0
2008-02-06 13:10:00,29.54,29.55,29.5,29.52,54800.0,19.2351,19.2416,19.209,19.2221,54800.0
2008-02-06 13:15:00,29.52,29.61,29.51,29.57,54000.0,19.2221,19.2807,19.2155,19.2546,54000.0
2008-02-06 13:20:00,29.55,29.61,29.55,29.57,29600.0,19.2416,19.2807,19.2416,19.2546,29600.0
2008-02-06 13:25:00,29.57,29.64,29.53,29.63,32200.0,19.2546,19.3002,19.2286,19.2937,32200.0
2008-02-06 13:30:00,29.62,29.64,29.59,29.61,45200.0,19.2872,19.3002,19.2676,19.2807,45200.0
2008-02-06 13:35:00,29.61,29.63,29.53,29.55,48400.0,19.2807,19.2937,19.2286,19.2416,48400.0
2008-02-06 13:40:00,29.54,29.56,29.5,29.5,44800.0,19.2351,19.2481,19.209,19.209,44800.0
2008-02-06 13:45:00,29.5,29.53,29.5,29.53,38400.0,19.209,19.2286,19.209,19.2286,38400.0
2008-02-06 13:50:00,29.53,29.57,29.5,29.5,45200.0,19.2286,19.2546,19.209,19.209,45200.0
2008-02-06 13:55:00,29.5,29.56,29.42,29.45,58600.0,19.209,19.2481,19.1569,19.1765,58600.0
2008-02-06 14:00:00,29.46,29.57,29.46,29.56,48200.0,19.183,19.2546,19.183,19.2481,48200.0
2008-02-06 14:05:00,29.56,29.57,29.48,29.49,45200.0,19.2481,19.2546,19.196,19.2025,45200.0
2008-02-06 14:10:00,29.49,29.51,29.4,29.43,53800.0,19.2025,19.2155,19.1439,19.1635,53800.0
2008-02-06 14:15:00,29.44,29.5,29.43,29.48,53400.0,19.17,19.209,19.1635,19.196,53400.0
2008-02-06 14:20:00,29.49,29.5,29.42,29.47,51600.0,19.2025,19.209,19.1569,19.1895,51600.0
2008-02-06 14:25:00,29.47,29.54,29.46,29.5,44600.0,19.1895,19.2351,19.183,19.209,44600.0
2008-02-06 14:30:00,29.5,29.56,29.47,29.49,56200.0,19.209,19.2481,19.1895,19.2025,56200.0
2008-02-06 14:35:00,29.49,29.61,29.49,29.6,53400.0,19.2025,19.2807,19.2025,19.2741,53400.0
2008-02-06 14:40:00,29.6,29.61,29.52,29.57,90800.0,19.2741,19.2807,19.2221,19.2546,90800.0
2008-02-06 14:45:00,29.57,29.65,29.52,29.56,63600.0,19.2546,19.3067,19.2221,19.2481,63600.0
2008-02-06 14:50:00,29.56,29.56,29.46,29.55,57400.0,19.2481,19.2481,19.183,19.2416,57400.0
2008-02-06 14:55:00,29.57,29.63,29.54,29.55,55400.0,19.2546,19.2937,19.2351,19.2416,55400.0
2008-02-06 15:00:00,29.55,29.61,29.55,29.57,75200.0,19.2416,19.2807,19.2416,19.2546,75200.0
2008-02-06 15:05:00,29.58,29.59,29.55,29.56,77000.0,19.2611,19.2676,19.2416,19.2481,77000.0
2008-02-06 15:10:00,29.58,29.58,29.49,29.5,65200.0,19.2611,19.2611,19.2025,19.209,65200.0
2008-02-06 15:15:00,29.5,29.5,29.39,29.47,101600.0,19.209,19.209,19.1374,19.1895,101600.0
2008-02-06 15:20:00,29.46,29.51,29.42,29.5,76600.0,19.183,19.2155,19.1569,19.209,76600.0
2008-02-06 15:25:00,29.5,29.55,29.44,29.47,98000.0,19.209,19.2416,19.17,19.1895,98000.0
2008-02-06 15:30:00,29.47,29.47,29.41,29.42,80400.0,19.1895,19.1895,19.1504,19.1569,80400.0
2008-02-06 15:35:00,29.42,29.47,29.36,29.45,123200.0,19.1569,19.1895,19.1179,19.1765,123200.0
2008-02-06 15:40:00,29.46,29.48,29.39,29.42,115800.0,19.183,19.196,19.1374,19.1569,115800.0
2008-02-06 15:45:00,29.43,29.46,29.38,29.41,154000.0,19.1635,19.183,19.1309,19.1504,154000.0
2008-02-06 15:50:00,29.42,29.42,29.33,29.33,163400.0,19.1569,19.1569,19.0983,19.0983,163400.0
2008-02-06 15:55:00,29.33,29.36,29.3,29.34,230600.0,19.0983,19.1179,19.0788,19.1048,230600.0
2008-02-07 09:30:00,29.25,29.58,29.25,29.58,132400.0,19.0462,19.2611,19.0462,19.2611,132400.0
2008-02-07 09:35:00,29.58,29.6,29.29,29.29,130600.0,19.2611,19.2741,19.0723,19.0723,130600.0
2008-02-07 09:40:00,29.29,29.32,29.14,29.32,88800.0,19.0723,19.0918,18.9746,19.0918,88800.0
2008-02-07 09:45:00,29.32,29.38,29.26,29.36,88000.0,19.0918,19.1309,19.0528,19.1179,88000.0
2008-02-07 09:50:00,29.37,29.4,29.17,29.25,152800.0,19.1244,19.1439,18.9942,19.0462,152800.0
2008-02-07 09:55:00,29.25,29.36,29.21,29.24,84200.0,19.0462,19.1179,19.0202,19.0397,84200.0
2008-02-07 10:00:00,29.25,29.51,29.17,29.5,183200.0,19.0462,19.2155,18.9942,19.209,183200.0
2008-02-07 10:05:00,29.5,29.65,29.49,29.55,150800.0,19.209,19.3067,19.2025,19.2416,150800.0
2008-02-07 10:10:00,29.54,29.63,29.53,29.58,158600.0,19.2351,19.2937,19.2286,19.2611,158600.0
2008-02-07 10:15:00,29.59,29.77,29.58,29.72,130600.0,19.2676,19.3848,19.2611,19.3523,130600.0
2008-02-07 10:20:00,29.72,29.74,29.66,29.68,165600.0,19.3523,19.3653,19.3132,19.3262,165600.0
2008-02-07 10:25:00,29.68,29.72,29.68,29.71,97000.0,19.3262,19.3523,19.3262,19.3458,97000.0
2008-02-07 10:30:00,29.71,29.72,29.68,29.7,67400.0,19.3458,19.3523,19.3262,19.3393,67400.0
2008-02-07 10:35:00,29.7,29.71,29.55,29.56,121600.0,19.3393,19.3458,19.2416,19.2481,121600.0
2008-02-07 10:40:00,29.56,29.56,29.49,29.52,72400.0,19.2481,19.2481,19.2025,19.2221,72400.0
2008-02-07 10:45:00,29.52,29.55,29.48,29.51,76400.0,19.2221,19.2416,19.196,19.2155,76400.0
2008-02-07 10:50:00,29.49,29.62,29.48,29.61,108800.0,19.2025,19.2872,19.196,19.2807,108800.0
2008-02-07 10:55:00,29.61,29.68,29.56,29.56,76400.0,19.2807,19.3262,19.2481,19.2481,76400.0
2008-02-07 11:00:00,29.55,29.64,29.55,29.61,54400.0,19.2416,19.3002,19.2416,19.2807,54400.0
2008-02-07 11:05:00,29.61,29.63,29.46,29.49,57400.0,19.2807,19.2937,19.183,19.2025,57400.0
2008-02-07 11:10:00,29.48,29.6,29.48,29.51,76000.0,19.196,19.2741,19.196,19.2155,76000.0
2008-02-07 11:15:00,29.5,29.58,29.5,29.55,54600.0,19.209,19.2611,19.209,19.2416,54600.0
2008-02-07 11:20:00,29.55,29.67,29.55,29.65,82800.0,19.2416,19.3197,19.2416,19.3067,82800.0
2008-02-07 11:25:00,29.66,29.66,29.5,29.54,47800.0,19.3132,19.3132,19.209,19.2351,47800.0
2008-02-07 11:30:00,29.54,29.6,29.54,29.6,67800.0,19.2351,19.2741,19.2351,19.2741,67800.0
2008-02-07 11:35:00,29.59,29.61,29.5,29.54,71800.0,19.2676,19.2807,19.209,19.2351,71800.0
2008-02-07 11:40:00,29.54,29.66,29.54,29.59,61000.0,19.2351,19.3132,19.2351,19.2676,61000.0
2008-02-07 11:45:00,29.59,29.7,29.56,29.65,46200.0,19.2676,19.3393,19.2481,19.3067,46200.0
2008-02-07 11:50:00,29.65,29.66,29.61,29.64,50000.0,19.3067,19.3132,19.2807,19.3002,50000.0
2008-02-07 11:55:00,29.64,29.65,29.6,29.61,38400.0,19.3002,19.3067,19.2741,19.2807,38400.0
2008-02-07 12:00:00,29.63,29.64,29.6,29.62,79000.0,19.2937,19.3002,19.2741,19.2872,79000.0
2008-02-07 12:05:00,29.63,29.63,29.57,29.6,48600.0,19.2937,19.2937,19.2546,19.2741,48600.0
2008-02-07 12:10:00,29.6,29.61,29.54,29.54,33800.0,19.2741,19.2807,19.2351,19.2351,33800.0
2008-02-07 12:15:00,29.56,29.66,29.55,29.63,45400.0,19.2481,19.3132,19.2416,19.2937,45400.0
2008-02-07 12:20:00,29.64,29.64,29.55,29.57,43400.0,19.3002,19.3002,19.2416,19.2546,43400.0
2008-02-07 12:25:00,29.57,29.62,29.56,29.61,44600.0,19.2546,19.2872,19.2481,19.2807,44600.0
2008-02-07 12:30:00,29.61,29.7,29.6,29.68,74600.0,19.2807,19.3393,19.2741,19.3262,74600.0
2008-02-07 12:35:00,29.68,29.71,29.66,29.68,55200.0,19.3262,19.3458,19.3132,19.3262,55200.0
2008-02-07 12:40:00,29.68,29.7,29.63,29.65,42200.0,19.3262,19.3393,19.2937,19.3067,42200.0
2008-02-07 12:45:00,29.65,29.71,29.61,29.68,48200.0,19.3067,19.3458,19.2807,19.3262,48200.0
2008-02-07 12:50:00,29.7,29.73,29.65,29.72,64800.0,19.3393,19.3588,19.3067,19.3523,64800.0
2008-02-07 12:55:00,29.73,29.73,29.65,29.68,49400.0,19.3588,19.3588,19.3067,19.3262,49400.0
2008-02-07 13:00:00,29.68,29.75,29.68,29.73,77000.0,19.3262,19.3718,19.3262,19.3588,77000.0
2008-02-07 13:05:00,29.72,29.72,29.66,29.68,32000.0,19.3523,19.3523,19.3132,19.3262,32000.0
2008-02-07 13:10:00,29.68,29.68,29.64,29.65,41600.0,19.3262,19.3262,19.3002,19.3067,41600.0
2008-02-07 13:15:00,29.64,29.66,29.6,29.62,46800.0,19.3002,19.3132,19.2741,19.2872,46800.0
2008-02-07 13:20:00,29.62,29.69,29.61,29.67,36600.0,19.2872,19.3328,19.2807,19.3197,36600.0
2008-02-07 13:25:00,29.68,29.81,29.67,29.74,70600.0,19.3262,19.4109,19.3197,19.3653,70600.0
2008-02-07 13:30:00,29.74,29.77,29.71,29.77,39600.0,19.3653,19.3848,19.3458,19.3848,39600.0
2008-02-07 13:35:00,29.75,29.81,29.72,29.8,46400.0,19.3718,19.4109,19.3523,19.4044,46400.0
2008-02-07 13:40:00,29.8,29.88,29.79,29.85,64800.0,19.4044,19.4565,19.3979,19.4369,64800.0
2008-02-07 13:45:00,29.85,29.9,29.85,29.85,63800.0,19.4369,19.4695,19.4369,19.4369,63800.0
2008-02-07 13:50:00,29.85,29.88,29.81,29.85,70400.0,19.4369,19.4565,19.4109,19.4369,70400.0
2008-02-07 13:55:00,29.86,29.89,29.81,29.87,93200.0,19.4434,19.463,19.4109,19.45,93200.0
2008-02-07 14:00:00,29.87,29.92,29.86,29.89,87800.0,19.45,19.4825,19.4434,19.463,87800.0
2008-02-07 14:05:00,29.9,30.0,29.9,29.93,104200.0,19.4695,19.5346,19.4695,19.489,104200.0
2008-02-07 14:10:00,29.93,29.95,29.73,29.76,83800.0,19.489,19.5021,19.3588,19.3783,83800.0
2008-02-07 14:15:00,29.77,29.79,29.71,29.75,62000.0,19.3848,19.3979,19.3458,19.3718,62000.0
2008-02-07 14:20:00,29.75,29.76,29.67,29.69,88800.0,19.3718,19.3783,19.3197,19.3328,88800.0
2008-02-07 14:25:00,29.69,29.84,29.69,29.74,62800.0,19.3328,19.4304,19.3328,19.3653,62800.0
2008-02-07 14:30:00,29.75,29.75,29.61,29.61,49800.0,19.3718,19.3718,19.2807,19.2807,49800.0
2008-02-07 14:35:00,29.61,29.74,29.56,29.6,72000.0,19.2807,19.3653,19.2481,19.2741,72000.0
2008-02-07 14:40:00,29.6,29.77,29.6,29.74,181400.0,19.2741,19.3848,19.2741,19.3653,181400.0
2008-02-07 14:45:00,29.74,29.81,29.7,29.77,136600.0,19.3653,19.4109,19.3393,19.3848,136600.0
2008-02-07 14:50:00,29.79,29.89,29.76,29.82,132200.0,19.3979,19.463,19.3783,19.4174,132200.0
2008-02-07 14:55:00,29.82,29.95,29.75,29.75,83800.0,19.4174,19.5021,19.3718,19.3718,83800.0
2008-02-07 15:00:00,29.75,29.83,29.68,29.76,320600.0,19.3718,19.4239,19.3262,19.3783,320600.0
2008-02-07 15:05:00,29.75,29.81,29.69,29.69,182000.0,19.3718,19.4109,19.3328,19.3328,182000.0
2008-02-07 15:10:00,29.69,29.78,29.65,29.74,115400.0,19.3328,19.3914,19.3067,19.3653,115400.0
2008-02-07 15:15:00,29.74,29.79,29.68,29.73,140200.0,19.3653,19.3979,19.3262,19.3588,140200.0
2008-02-07 15:20:00,29.74,29.77,29.68,29.72,71800.0,19.3653,19.3848,19.3262,19.3523,71800.0
2008-02-07 15:25:00,29.72,29.91,29.7,29.8,86600.0,19.3523,19.476,19.3393,19.4044,86600.0
2008-02-07 15:30:00,29.8,29.98,29.8,29.97,121200.0,19.4044,19.5216,19.4044,19.5151,121200.0
2008-02-07 15:35:00,29.97,30.0,29.87,29.94,167400.0,19.5151,19.5346,19.45,19.4955,167400.0
2008-02-07 15:40:00,29.94,29.97,29.83,29.85,175400.0,19.4955,19.5151,19.4239,19.4369,175400.0
2008-02-07 15:45:00,29.85,29.91,29.82,29.85,349000.0,19.4369,19.476,19.4174,19.4369,349000.0
2008-02-07 15:50:00,29.85,29.94,29.85,29.94,164200.0,19.4369,19.4955,19.4369,19.4955,164200.0
2008-02-07 15:55:00,29.93,29.99,29.93,29.99,173400.0,19.489,19.5281,19.489,19.5281,173400.0
2008-02-08 09:30:00,29.86,29.86,29.46,29.68,141000.0,19.4434,19.4434,19.183,19.3262,141000.0
2008-02-08 09:35:00,29.68,29.7,29.55,29.62,76400.0,19.3262,19.3393,19.2416,19.2872,76400.0
2008-02-08 09:40:00,29.6,29.64,29.48,29.52,100600.0,19.2741,19.3002,19.196,19.2221,100600.0
2008-02-08 09:45:00,29.52,29.62,29.49,29.53,77000.0,19.2221,19.2872,19.2025,19.2286,77000.0
2008-02-08 09:50:00,29.52,29.63,29.51,29.63,165400.0,19.2221,19.2937,19.2155,19.2937,165400.0
2008-02-08 09:55:00,29.63,29.74,29.59,29.72,56000.0,19.2937,19.3653,19.2676,19.3523,56000.0
2008-02-08 10:00:00,29.71,29.75,29.64,29.74,83600.0,19.3458,19.3718,19.3002,19.3653,83600.0
2008-02-08 10:05:00,29.74,29.75,29.68,29.68,60200.0,19.3653,19.3718,19.3262,19.3262,60200.0
2008-02-08 10:10:00,29.68,29.82,29.6,29.71,112400.0,19.3262,19.4174,19.2741,19.3458,112400.0
2008-02-08 10:15:00,29.71,29.74,29.66,29.69,56200.0,19.3458,19.3653,19.3132,19.3328,56200.0
2008-02-08 10:20:00,29.69,29.81,29.65,29.77,67600.0,19.3328,19.4109,19.3067,19.3848,67600.0
2008-02-08 10:25:00,29.78,29.78,29.67,29.67,44600.0,19.3914,19.3914,19.3197,19.3197,44600.0
2008-02-08 10:30:00,29.66,29.68,29.58,29.63,47800.0,19.3132,19.3262,19.2611,19.2937,47800.0
2008-02-08 10:35:00,29.63,29.65,29.56,29.59,52400.0,19.2937,19.3067,19.2481,19.2676,52400.0
2008-02-08 10:40:00,29.6,29.66,29.59,29.65,26600.0,19.2741,19.3132,19.2676,19.3067,26600.0
2008-02-08 10:45:00,29.66,29.71,29.56,29.56,47800.0,19.3132,19.3458,19.2481,19.2481,47800.0
2008-02-08 10:50:00,29.57,29.61,29.53,29.57,49800.0,19.2546,19.2807,19.2286,19.2546,49800.0
2008-02-08 10:55:00,29.58,29.59,29.52,29.53,34400.0,19.2611,19.2676,19.2221,19.2286,34400.0
2008-02-08 11:00:00,29.52,29.55,29.49,29.49,42000.0,19.2221,19.2416,19.2025,19.2025,42000.0
2008-02-08 11:05:00,29.5,29.67,29.48,29.66,58800.0,19.209,19.3197,19.196,19.3132,58800.0
2008-02-08 11:10:00,29.66,29.72,29.63,29.72,85200.0,19.3132,19.3523,19.2937,19.3523,85200.0
2008-02-08 11:15:00,29.71,29.77,29.63,29.7,94600.0,19.3458,19.3848,19.2937,19.3393,94600.0
2008-02-08 11:20:00,29.71,29.71,29.63,29.66,63200.0,19.3458,19.3458,19.2937,19.3132,63200.0
2008-02-08 11:25:00,29.68,29.73,29.66,29.66,77800.0,19.3262,19.3588,19.3132,19.3132,77800.0
2008-02-08 11:30:00,29.67,29.79,29.63,29.76,44400.0,19.3197,19.3979,19.2937,19.3783,44400.0
2008-02-08 11:35:00,29.76,29.8,29.75,29.79,42800.0,19.3783,19.4044,19.3718,19.3979,42800.0
2008-02-08 11:40:00,29.79,29.8,29.7,29.74,53800.0,19.3979,19.4044,19.3393,19.3653,53800.0
2008-02-08 11:45:00,29.74,29.8,29.71,29.78,77600.0,19.3653,19.4044,19.3458,19.3914,77600.0
2008-02-08 11:50:00,29.78,29.79,29.77,29.78,87400.0,19.3914,19.3979,19.3848,19.3914,87400.0
2008-02-08 11:55:00,29.79,29.83,29.75,29.82,402600.0,19.3979,19.4239,19.3718,19.4174,402600.0
2008-02-08 12:00:00,29.81,29.81,29.74,29.8,142800.0,19.4109,19.4109,19.3653,19.4044,142800.0
2008-02-08 12:05:00,29.8,29.86,29.78,29.8,101800.0,19.4044,19.4434,19.3914,19.4044,101800.0
2008-02-08 12:10:00,29.8,29.87,29.8,29.83,142800.0,19.4044,19.45,19.4044,19.4239,142800.0
2008-02-08 12:15:00,29.83,29.86,29.79,29.84,118000.0,19.4239,19.4434,19.3979,19.4304,118000.0
2008-02-08 12:20:00,29.83,29.85,29.8,29.81,108000.0,19.4239,19.4369,19.4044,19.4109,108000.0
2008-02-08 12:25:00,29.81,29.89,29.81,29.86,87400.0,19.4109,19.463,19.4109,19.4434,87400.0
2008-02-08 12:30:00,29.86,29.89,29.8,29.83,98000.0,19.4434,19.463,19.4044,19.4239,98000.0
2008-02-08 12:35:00,29.83,29.86,29.8,29.82,98400.0,19.4239,19.4434,19.4044,19.4174,98400.0
2008-02-08 12:40:00,29.82,29.93,29.81,29.85,68200.0,19.4174,19.489,19.4109,19.4369,68200.0
2008-02-08 12:45:00,29.85,29.86,29.79,29.82,108400.0,19.4369,19.4434,19.3979,19.4174,108400.0
2008-02-08 12:50:00,29.81,29.87,29.8,29.84,106000.0,19.4109,19.45,19.4044,19.4304,106000.0
2008-02-08 12:55:00,29.85,29.98,29.84,29.98,88200.0,19.4369,19.5216,19.4304,19.5216,88200.0
2008-02-08 13:00:00,29.98,29.99,29.84,29.86,76600.0,19.5216,19.5281,19.4304,19.4434,76600.0
2008-02-08 13:05:00,29.85,29.86,29.77,29.81,88400.0,19.4369,19.4434,19.3848,19.4109,88400.0
2008-02-08 13:10:00,29.82,29.82,29.72,29.75,60600.0,19.4174,19.4174,19.3523,19.3718,60600.0
2008-02-08 13:15:00,29.75,29.77,29.7,29.73,60000.0,19.3718,19.3848,19.3393,19.3588,60000.0
2008-02-08 13:20:00,29.73,29.73,29.66,29.72,60600.0,19.3588,19.3588,19.3132,19.3523,60600.0
2008-02-08 13:25:00,29.72,29.78,29.7,29.7,63000.0,19.3523,19.3914,19.3393,19.3393,63000.0
2008-02-08 13:30:00,29.71,29.72,29.66,29.69,81800.0,19.3458,19.3523,19.3132,19.3328,81800.0
2008-02-08 13:35:00,29.67,29.72,29.61,29.72,97400.0,19.3197,19.3523,19.2807,19.3523,97400.0
2008-02-08 13:40:00,29.71,29.73,29.66,29.68,70800.0,19.3458,19.3588,19.3132,19.3262,70800.0
2008-02-08 13:45:00,29.7,29.8,29.68,29.78,72600.0,19.3393,19.4044,19.3262,19.3914,72600.0
2008-02-08 13:50:00,29.78,29.86,29.78,29.82,72600.0,19.3914,19.4434,19.3914,19.4174,72600.0
2008-02-08 13:55:00,29.83,29.88,29.8,29.85,52400.0,19.4239,19.4565,19.4044,19.4369,52400.0
2008-02-08 14:00:00,29.83,29.86,29.77,29.81,66000.0,19.4239,19.4434,19.3848,19.4109,66000.0
2008-02-08 14:05:00,29.82,29.88,29.8,29.84,70200.0,19.4174,19.4565,19.4044,19.4304,70200.0
2008-02-08 14:10:00,29.83,29.87,29.79,29.82,52600.0,19.4239,19.45,19.3979,19.4174,52600.0
2008-02-08 14:15:00,29.83,29.95,29.82,29.95,93000.0,19.4239,19.5021,19.4174,19.5021,93000.0
2008-02-08 14:20:00,29.94,29.98,29.89,29.93,96600.0,19.4955,19.5216,19.463,19.489,96600.0
2008-02-08 14:25:00,29.93,29.99,29.9,29.91,78800.0,19.489,19.5281,19.4695,19.476,78800.0
2008-02-08 14:30:00,29.89,29.95,29.86,29.88,56600.0,19.463,19.5021,19.4434,19.4565,56600.0
2008-02-08 14:35:00,29.88,29.94,29.88,29.91,73200.0,19.4565,19.4955,19.4565,19.476,73200.0
2008-02-08 14:40:00,29.92,29.99,29.89,29.99,88400.0,19.4825,19.5281,19.463,19.5281,88400.0
2008-02-08 14:45:00,29.98,30.0,29.88,29.88,81000.0,19.5216,19.5346,19.4565,19.4565,81000.0
2008-02-08 14:50:00,29.89,29.95,29.88,29.92,62200.0,19.463,19.5021,19.4565,19.4825,62200.0
2008-02-08 14:55:00,29.93,29.99,29.88,29.9,86200.0,19.489,19.5281,19.4565,19.4695,86200.0
2008-02-08 15:00:00,29.9,29.96,29.89,29.96,161000.0,19.4695,19.5086,19.463,19.5086,161000.0
2008-02-08 15:05:00,29.96,30.0,29.93,29.99,114400.0,19.5086,19.5346,19.489,19.5281,114400.0
2008-02-08 15:10:00,30.0,30.01,29.91,29.96,138800.0,19.5346,19.5411,19.476,19.5086,138800.0
2008-02-08 15:15:00,29.95,30.05,29.95,29.99,133000.0,19.5021,19.5672,19.5021,19.5281,133000.0
2008-02-08 15:20:00,29.99,30.02,29.94,30.0,138600.0,19.5281,19.5476,19.4955,19.5346,138600.0
2008-02-08 15:25:00,30.02,30.05,29.99,30.03,113600.0,19.5476,19.5672,19.5281,19.5541,113600.0
2008-02-08 15:30:00,30.03,30.12,30.03,30.09,175000.0,19.5541,19.6127,19.5541,19.5932,175000.0
2008-02-08 15:35:00,30.09,30.1,29.94,30.0,148000.0,19.5932,19.5997,19.4955,19.5346,148000.0
2008-02-08 15:40:00,30.0,30.1,29.99,30.1,170000.0,19.5346,19.5997,19.5281,19.5997,170000.0
2008-02-08 15:45:00,30.1,30.15,30.05,30.05,179200.0,19.5997,19.6323,19.5672,19.5672,179200.0
2008-02-08 15:50:00,30.05,30.06,29.95,29.99,226000.0,19.5672,19.5737,19.5021,19.5281,226000.0
2008-02-08 15:55:00,29.99,30.03,29.95,30.0,483800.0,19.5281,19.5541,19.5021,19.5346,483800.0
2008-02-11 09:30:00,30.05,30.11,29.81,29.93,116400.0,19.5672,19.6062,19.4109,19.489,116400.0
2008-02-11 09:35:00,29.95,30.02,29.86,29.9,103000.0,19.5021,19.5476,19.4434,19.4695,103000.0
2008-02-11 09:40:00,29.91,29.92,29.64,29.67,159800.0,19.476,19.4825,19.3002,19.3197,159800.0
2008-02-11 09:45:00,29.67,29.73,29.58,29.71,73400.0,19.3197,19.3588,19.2611,19.3458,73400.0
2008-02-11 09:50:00,29.71,29.75,29.55,29.65,85800.0,19.3458,19.3718,19.2416,19.3067,85800.0
2008-02-11 09:55:00,29.65,29.75,29.63,29.7,71600.0,19.3067,19.3718,19.2937,19.3393,71600.0
2008-02-11 10:00:00,29.71,29.78,29.68,29.73,87600.0,19.3458,19.3914,19.3262,19.3588,87600.0
2008-02-11 10:05:00,29.73,29.75,29.6,29.61,72200.0,19.3588,19.3718,19.2741,19.2807,72200.0
2008-02-11 10:10:00,29.61,29.62,29.56,29.56,70200.0,19.2807,19.2872,19.2481,19.2481,70200.0
2008-02-11 10:15:00,29.57,29.6,29.52,29.52,84800.0,19.2546,19.2741,19.2221,19.2221,84800.0
2008-02-11 10:20:00,29.53,29.63,29.5,29.61,73600.0,19.2286,19.2937,19.209,19.2807,73600.0
2008-02-11 10:25:00,29.62,29.67,29.55,29.67,36400.0,19.2872,19.3197,19.2416,19.3197,36400.0
2008-02-11 10:30:00,29.67,29.79,29.65,29.78,127600.0,19.3197,19.3979,19.3067,19.3914,127600.0
2008-02-11 10:35:00,29.79,29.79,29.69,29.75,88000.0,19.3979,19.3979,19.3328,19.3718,88000.0
2008-02-11 10:40:00,29.75,29.77,29.7,29.74,75400.0,19.3718,19.3848,19.3393,19.3653,75400.0
2008-02-11 10:45:00,29.74,29.8,29.74,29.77,60000.0,19.3653,19.4044,19.3653,19.3848,60000.0
2008-02-11 10:50:00,29.76,29.84,29.72,29.83,48600.0,19.3783,19.4304,19.3523,19.4239,48600.0
2008-02-11 10:55:00,29.83,29.86,29.81,29.81,36800.0,19.4239,19.4434,19.4109,19.4109,36800.0
2008-02-11 11:00:00,29.83,29.91,29.83,29.86,71200.0,19.4239,19.476,19.4239,19.4434,71200.0
2008-02-11 11:05:00,29.85,29.95,29.85,29.93,145400.0,19.4369,19.5021,19.4369,19.489,145400.0
2008-02-11 11:10:00,29.92,29.95,29.85,29.86,71800.0,19.4825,19.5021,19.4369,19.4434,71800.0
2008-02-11 11:15:00,29.86,29.96,29.84,29.95,160600.0,19.4434,19.5086,19.4304,19.5021,160600.0
2008-02-11 11:20:00,29.95,30.01,29.95,29.99,62800.0,19.5021,19.5411,19.5021,19.5281,62800.0
2008-02-11 11:25:00,29.98,29.98,29.91,29.94,42000.0,19.5216,19.5216,19.476,19.4955,42000.0
2008-02-11 11:30:00,29.94,29.94,29.84,29.86,47800.0,19.4955,19.4955,19.4304,19.4434,47800.0
2008-02-11 11:35:00,29.85,29.86,29.77,29.8,44400.0,19.4369,19.4434,19.3848,19.4044,44400.0
2008-02-11 11:40:00,29.8,29.84,29.8,29.81,35400.0,19.4044,19.4304,19.4044,19.4109,35400.0
2008-02-11 11:45:00,29.81,29.81,29.75,29.77,40200.0,19.4109,19.4109,19.3718,19.3848,40200.0
2008-02-11 11:50:00,29.75,29.78,29.73,29.75,35400.0,19.3718,19.3914,19.3588,19.3718,35400.0
2008-02-11 11:55:00,29.75,29.77,29.68,29.7,35000.0,19.3718,19.3848,19.3262,19.3393,35000.0
2008-02-11 12:00:00,29.71,29.83,29.7,29.82,53800.0,19.3458,19.4239,19.3393,19.4174,53800.0
2008-02-11 12:05:00,29.82,29.91,29.8,29.84,69200.0,19.4174,19.476,19.4044,19.4304,69200.0
2008-02-11 12:10:00,29.84,29.85,29.8,29.84,23800.0,19.4304,19.4369,19.4044,19.4304,23800.0
2008-02-11 12:15:00,29.84,29.88,29.75,29.77,33000.0,19.4304,19.4565,19.3718,19.3848,33000.0
2008-02-11 12:20:00,29.78,29.79,29.72,29.72,24000.0,19.3914,19.3979,19.3523,19.3523,24000.0
2008-02-11 12:25:00,29.72,29.75,29.64,29.66,63400.0,19.3523,19.3718,19.3002,19.3132,63400.0
2008-02-11 12:30:00,29.66,29.76,29.63,29.75,64400.0,19.3132,19.3783,19.2937,19.3718,64400.0
2008-02-11 12:35:00,29.74,29.82,29.74,29.78,40600.0,19.3653,19.4174,19.3653,19.3914,40600.0
2008-02-11 12:40:00,29.79,29.8,29.75,29.78,36800.0,19.3979,19.4044,19.3718,19.3914,36800.0
2008-02-11 12:45:00,29.78,29.88,29.7,29.86,71200.0,19.3914,19.4565,19.3393,19.4434,71200.0
2008-02-11 12:50:00,29.84,29.86,29.75,29.86,78600.0,19.4304,19.4434,19.3718,19.4434,78600.0
2008-02-11 12:55:00,29.84,29.86,29.81,29.84,23800.0,19.4304,19.4434,19.4109,19.4304,23800.0
2008-02-11 13:00:00,29.85,29.91,29.83,29.85,33800.0,19.4369,19.476,19.4239,19.4369,33800.0
2008-02-11 13:05:00,29.85,29.85,29.77,29.77,19600.0,19.4369,19.4369,19.3848,19.3848,19600.0
2008-02-11 13:10:00,29.77,29.84,29.77,29.81,23400.0,19.3848,19.4304,19.3848,19.4109,23400.0
2008-02-11 13:15:00,29.81,29.81,29.73,29.73,24200.0,19.4109,19.4109,19.3588,19.3588,24200.0
2008-02-11 13:20:00,29.73,29.8,29.7,29.71,60400.0,19.3588,19.4044,19.3393,19.3458,60400.0
2008-02-11 13:25:00,29.71,29.75,29.69,29.74,108000.0,19.3458,19.3718,19.3328,19.3653,108000.0
2008-02-11 13:30:00,29.77,29.83,29.73,29.77,61000.0,19.3848,19.4239,19.3588,19.3848,61000.0
2008-02-11 13:35:00,29.77,29.77,29.71,29.73,33000.0,19.3848,19.3848,19.3458,19.3588,33000.0
2008-02-11 13:40:00,29.73,29.77,29.7,29.72,47000.0,19.3588,19.3848,19.3393,19.3523,47000.0
2008-02-11 13:45:00,29.72,29.73,29.65,29.68,77800.0,19.3523,19.3588,19.3067,19.3262,77800.0
2008-02-11 13:50:00,29.68,29.7,29.66,29.66,78400.0,19.3262,19.3393,19.3132,19.3132,78400.0
2008-02-11 13:55:00,29.67,29.68,29.64,29.67,54400.0,19.3197,19.3262,19.3002,19.3197,54400.0
2008-02-11 14:00:00,29.66,29.71,29.64,29.65,46000.0,19.3132,19.3458,19.3002,19.3067,46000.0
2008-02-11 14:05:00,29.63,29.78,29.63,29.65,169000.0,19.2937,19.3914,19.2937,19.3067,169000.0
2008-02-11 14:10:00,29.65,29.68,29.59,29.66,116400.0,19.3067,19.3262,19.2676,19.3132,116400.0
2008-02-11 14:15:00,29.66,29.66,29.5,29.53,93200.0,19.3132,19.3132,19.209,19.2286,93200.0
2008-02-11 14:20:00,29.53,29.56,29.5,29.56,78400.0,19.2286,19.2481,19.209,19.2481,78400.0
2008-02-11 14:25:00,29.56,29.56,29.48,29.5,69800.0,19.2481,19.2481,19.196,19.209,69800.0
2008-02-11 14:30:00,29.5,29.53,29.46,29.52,44600.0,19.209,19.2286,19.183,19.2221,44600.0
2008-02-11 14:35:00,29.52,29.54,29.5,29.5,40000.0,19.2221,19.2351,19.209,19.209,40000.0
2008-02-11 14:40:00,29.5,29.58,29.5,29.55,59000.0,19.209,19.2611,19.209,19.2416,59000.0
2008-02-11 14:45:00,29.55,29.61,29.53,29.59,53600.0,19.2416,19.2807,19.2286,19.2676,53600.0
2008-02-11 14:50:00,29.59,29.63,29.58,29.61,79600.0,19.2676,19.2937,19.2611,19.2807,79600.0
2008-02-11 14:55:00,29.61,29.65,29.58,29.58,75200.0,19.2807,19.3067,19.2611,19.2611,75200.0
2008-02-11 15:00:00,29.6,29.6,29.5,29.6,95600.0,19.2741,19.2741,19.209,19.2741,95600.0
2008-02-11 15:05:00,29.59,29.7,29.56,29.68,82200.0,19.2676,19.3393,19.2481,19.3262,82200.0
2008-02-11 15:10:00,29.67,29.79,29.67,29.75,142400.0,19.3197,19.3979,19.3197,19.3718,142400.0
2008-02-11 15:15:00,29.76,29.78,29.71,29.72,58000.0,19.3783,19.3914,19.3458,19.3523,58000.0
2008-02-11 15:20:00,29.72,29.86,29.72,29.83,75600.0,19.3523,19.4434,19.3523,19.4239,75600.0
2008-02-11 15:25:00,29.82,29.84,29.75,29.8,74000.0,19.4174,19.4304,19.3718,19.4044,74000.0
2008-02-11 15:30:00,29.79,29.8,29.73,29.77,82800.0,19.3979,19.4044,19.3588,19.3848,82800.0
2008-02-11 15:35:00,29.75,29.79,29.68,29.72,111000.0,19.3718,19.3979,19.3262,19.3523,111000.0
2008-02-11 15:40:00,29.72,29.74,29.67,29.71,139400.0,19.3523,19.3653,19.3197,19.3458,139400.0
2008-02-11 15:45:00,29.7,29.78,29.68,29.78,139200.0,19.3393,19.3914,19.3262,19.3914,139200.0
2008-02-11 15:50:00,29.78,29.8,29.73,29.78,154400.0,19.3914,19.4044,19.3588,19.3914,154400.0
2008-02-11 15:55:00,29.77,29.81,29.75,29.75,160200.0,19.3848,19.4109,19.3718,19.3718,160200.0
2008-02-12 09:30:00,29.88,30.25,29.88,30.25,129800.0,19.4565,19.6974,19.4565,19.6974,129800.0
2008-02-12 09:35:00,30.27,30.28,30.1,30.16,106000.0,19.7104,19.7169,19.5997,19.6388,106000.0
2008-02-12 09:40:00,30.15,30.28,30.06,30.27,88400.0,19.6323,19.7169,19.5737,19.7104,88400.0
2008-02-12 09:45:00,30.27,30.36,30.21,30.3,91400.0,19.7104,19.769,19.6714,19.73,91400.0
2008-02-12 09:50:00,30.31,30.33,30.05,30.08,88200.0,19.7365,19.7495,19.5672,19.5867,88200.0
2008-02-12 09:55:00,30.09,30.22,30.08,30.21,93000.0,19.5932,19.6779,19.5867,19.6714,93000.0
2008-02-12 10:00:00,30.21,30.29,30.17,30.29,65000.0,19.6714,19.7234,19.6453,19.7234,65000.0
2008-02-12 10:05:00,30.29,30.5,30.29,30.5,110000.0,19.7234,19.8602,19.7234,19.8602,110000.0
2008-02-12 10:10:00,30.5,30.71,30.49,30.66,136600.0,19.8602,19.9969,19.8537,19.9644,136600.0
2008-02-12 10:15:00,30.66,30.85,30.65,30.83,208200.0,19.9644,20.0881,19.9579,20.0751,208200.0
2008-02-12 10:20:00,30.83,30.84,30.67,30.67,122000.0,20.0751,20.0816,19.9709,19.9709,122000.0
2008-02-12 10:25:00,30.67,30.68,30.59,30.61,105800.0,19.9709,19.9774,19.9188,19.9318,105800.0
2008-02-12 10:30:00,30.61,30.7,30.61,30.62,79000.0,19.9318,19.9904,19.9318,19.9383,79000.0
2008-02-12 10:35:00,30.61,30.63,30.51,30.51,73400.0,19.9318,19.9448,19.8667,19.8667,73400.0
2008-02-12 10:40:00,30.52,30.53,30.47,30.5,70800.0,19.8732,19.8797,19.8407,19.8602,70800.0
2008-02-12 10:45:00,30.52,30.67,30.52,30.67,79600.0,19.8732,19.9709,19.8732,19.9709,79600.0
2008-02-12 10:50:00,30.67,30.71,30.59,30.6,171600.0,19.9709,19.9969,19.9188,19.9253,171600.0
2008-02-12 10:55:00,30.61,30.75,30.6,30.75,78600.0,19.9318,20.023,19.9253,20.023,78600.0
2008-02-12 11:00:00,30.75,30.75,30.61,30.63,114800.0,20.023,20.023,19.9318,19.9448,114800.0
2008-02-12 11:05:00,30.64,30.67,30.56,30.66,53800.0,19.9513,19.9709,19.8993,19.9644,53800.0
2008-02-12 11:10:00,30.66,30.73,30.66,30.68,59600.0,19.9644,20.01,19.9644,19.9774,59600.0
2008-02-12 11:15:00,30.68,30.81,30.68,30.78,56800.0,19.9774,20.062,19.9774,20.0425,56800.0
2008-02-12 11:20:00,30.79,30.83,30.75,30.77,47600.0,20.049,20.0751,20.023,20.036,47600.0
2008-02-12 11:25:00,30.77,30.83,30.74,30.83,87200.0,20.036,20.0751,20.0165,20.0751,87200.0
2008-02-12 11:30:00,30.84,30.86,30.77,30.79,42600.0,20.0816,20.0946,20.036,20.049,42600.0
2008-02-12 11:35:00,30.78,30.79,30.74,30.77,63400.0,20.0425,20.049,20.0165,20.036,63400.0
2008-02-12 11:40:00,30.75,30.79,30.75,30.77,57600.0,20.023,20.049,20.023,20.036,57600.0
2008-02-12 11:45:00,30.75,30.84,30.75,30.84,44800.0,20.023,20.0816,20.023,20.0816,44800.0
2008-02-12 11:50:00,30.83,30.84,30.79,30.8,52000.0,20.0751,20.0816,20.049,20.0555,52000.0
2008-02-12 11:55:00,30.8,30.94,30.79,30.92,110600.0,20.0555,20.1467,20.049,20.1337,110600.0
2008-02-12 12:00:00,30.93,30.93,30.8,30.8,87200.0,20.1402,20.1402,20.0555,20.0555,87200.0
2008-02-12 12:05:00,30.8,30.85,30.79,30.83,123800.0,20.0555,20.0881,20.049,20.0751,123800.0
2008-02-12 12:10:00,30.82,30.84,30.74,30.75,97800.0,20.0686,20.0816,20.0165,20.023,97800.0
2008-02-12 12:15:00,30.75,30.86,30.74,30.81,74200.0,20.023,20.0946,20.0165,20.062,74200.0
2008-02-12 12:20:00,30.81,30.83,30.76,30.78,69200.0,20.062,20.0751,20.0295,20.0425,69200.0
2008-02-12 12:25:00,30.77,30.8,30.72,30.79,67000.0,20.036,20.0555,20.0034,20.049,67000.0
2008-02-12 12:30:00,30.77,30.82,30.75,30.81,52000.0,20.036,20.0686,20.023,20.062,52000.0
2008-02-12 12:35:00,30.82,30.83,30.8,30.82,45000.0,20.0686,20.0751,20.0555,20.0686,45000.0
2008-02-12 12:40:00,30.82,30.86,30.76,30.76,53200.0,20.0686,20.0946,20.0295,20.0295,53200.0
2008-02-12 12:45:00,30.77,30.86,30.75,30.82,38000.0,20.036,20.0946,20.023,20.0686,38000.0
2008-02-12 12:50:00,30.83,30.89,30.82,30.85,50800.0,20.0751,20.1141,20.0686,20.0881,50800.0
2008-02-12 12:55:00,30.84,30.85,30.82,30.84,42800.0,20.0816,20.0881,20.0686,20.0816,42800.0
2008-02-12 13:00:00,30.84,30.85,30.81,30.85,67000.0,20.0816,20.0881,20.062,20.0881,67000.0
2008-02-12 13:05:00,30.84,30.91,30.83,30.89,30400.0,20.0816,20.1272,20.0751,20.1141,30400.0
2008-02-12 13:10:00,30.9,30.91,30.82,30.89,60200.0,20.1206,20.1272,20.0686,20.1141,60200.0
2008-02-12 13:15:00,30.89,30.93,30.86,30.92,54600.0,20.1141,20.1402,20.0946,20.1337,54600.0
2008-02-12 13:20:00,30.92,31.0,30.91,30.99,87600.0,20.1337,20.1858,20.1272,20.1793,87600.0
2008-02-12 13:25:00,31.0,31.05,31.0,31.02,74600.0,20.1858,20.2183,20.1858,20.1988,74600.0
2008-02-12 13:30:00,31.02,31.04,30.99,31.03,109000.0,20.1988,20.2118,20.1793,20.2053,109000.0
2008-02-12 13:35:00,31.02,31.17,30.99,31.11,137800.0,20.1988,20.2965,20.1793,20.2574,137800.0
2008-02-12 13:40:00,31.11,31.15,31.0,31.0,83000.0,20.2574,20.2834,20.1858,20.1858,83000.0
2008-02-12 13:45:00,31.0,31.01,30.93,31.0,44400.0,20.1858,20.1923,20.1402,20.1858,44400.0
2008-02-12 13:50:00,31.0,31.06,30.93,30.97,95200.0,20.1858,20.2248,20.1402,20.1662,95200.0
2008-02-12 13:55:00,30.97,31.1,30.96,31.08,79400.0,20.1662,20.2509,20.1597,20.2379,79400.0
2008-02-12 14:00:00,31.08,31.09,30.96,30.96,83400.0,20.2379,20.2444,20.1597,20.1597,83400.0
2008-02-12 14:05:00,30.96,31.02,30.95,30.98,75000.0,20.1597,20.1988,20.1532,20.1727,75000.0
2008-02-12 14:10:00,30.98,31.03,30.98,31.02,60200.0,20.1727,20.2053,20.1727,20.1988,60200.0
2008-02-12 14:15:00,31.02,31.02,30.98,30.98,140000.0,20.1988,20.1988,20.1727,20.1727,140000.0
2008-02-12 14:20:00,30.97,31.0,30.91,30.97,52200.0,20.1662,20.1858,20.1272,20.1662,52200.0
2008-02-12 14:25:00,30.97,30.97,30.91,30.95,54800.0,20.1662,20.1662,20.1272,20.1532,54800.0
2008-02-12 14:30:00,30.95,30.97,30.86,30.91,115600.0,20.1532,20.1662,20.0946,20.1272,115600.0
2008-02-12 14:35:00,30.91,30.93,30.84,30.85,116000.0,20.1272,20.1402,20.0816,20.0881,116000.0
2008-02-12 14:40:00,30.85,30.86,30.81,30.85,67400.0,20.0881,20.0946,20.062,20.0881,67400.0
2008-02-12 14:45:00,30.86,31.01,30.85,30.98,103800.0,20.0946,20.1923,20.0881,20.1727,103800.0
2008-02-12 14:50:00,30.98,31.0,30.89,30.9,105400.0,20.1727,20.1858,20.1141,20.1206,105400.0
2008-02-12 14:55:00,30.9,31.04,30.88,31.03,66200.0,20.1206,20.2118,20.1076,20.2053,66200.0
2008-02-12 15:00:00,31.03,31.03,30.85,30.86,79400.0,20.2053,20.2053,20.0881,20.0946,79400.0
2008-02-12 15:05:00,30.86,30.86,30.8,30.81,72800.0,20.0946,20.0946,20.0555,20.062,72800.0
2008-02-12 15:10:00,30.81,30.86,30.8,30.84,159000.0,20.062,20.0946,20.0555,20.0816,159000.0
2008-02-12 15:15:00,30.84,30.9,30.82,30.83,235000.0,20.0816,20.1206,20.0686,20.0751,235000.0
2008-02-12 15:20:00,30.83,30.84,30.64,30.64,107400.0,20.0751,20.0816,19.9513,19.9513,107400.0
2008-02-12 15:25:00,30.64,30.71,30.57,30.71,95200.0,19.9513,19.9969,19.9058,19.9969,95200.0
2008-02-12 15:30:00,30.71,30.8,30.71,30.74,117400.0,19.9969,20.0555,19.9969,20.0165,117400.0
2008-02-12 15:35:00,30.73,30.74,30.61,30.63,179800.0,20.01,20.0165,19.9318,19.9448,179800.0
2008-02-12 15:40:00,30.63,30.8,30.62,30.78,176200.0,19.9448,20.0555,19.9383,20.0425,176200.0
2008-02-12 15:45:00,30.78,30.95,30.77,30.95,267200.0,20.0425,20.1532,20.036,20.1532,267200.0
2008-02-12 15:50:00,30.95,30.95,30.81,30.81,283800.0,20.1532,20.1532,20.062,20.062,283800.0
2008-02-12 15:55:00,30.81,30.9,30.78,30.9,265400.0,20.062,20.1206,20.0425,20.1206,265400.0
2008-02-13 09:30:00,30.29,31.24,30.29,31.19,167400.0,19.7234,20.342,19.7234,20.3095,167400.0
2008-02-13 09:35:00,31.2,31.22,30.96,31.0,61800.0,20.316,20.329,20.1597,20.1858,61800.0
2008-02-13 09:40:00,31.04,31.11,30.88,30.94,69800.0,20.2118,20.2574,20.1076,20.1467,69800.0
2008-02-13 09:45:00,30.96,31.04,30.88,31.0,56600.0,20.1597,20.2118,20.1076,20.1858,56600.0
2008-02-13 09:50:00,31.02,31.02,30.88,30.91,79200.0,20.1988,20.1988,20.1076,20.1272,79200.0
2008-02-13 09:55:00,30.9,30.93,30.86,30.91,51600.0,20.1206,20.1402,20.0946,20.1272,51600.0
2008-02-13 10:00:00,30.9,31.03,30.88,31.0,77400.0,20.1206,20.2053,20.1076,20.1858,77400.0
2008-02-13 10:05:00,31.0,31.09,30.98,31.08,57400.0,20.1858,20.2444,20.1727,20.2379,57400.0
2008-02-13 10:10:00,31.08,31.12,31.0,31.05,47600.0,20.2379,20.2639,20.1858,20.2183,47600.0
2008-02-13 10:15:00,31.05,31.05,30.92,30.96,64600.0,20.2183,20.2183,20.1337,20.1597,64600.0
2008-02-13 10:20:00,30.97,30.99,30.85,30.86,62400.0,20.1662,20.1793,20.0881,20.0946,62400.0
2008-02-13 10:25:00,30.86,30.89,30.78,30.82,62000.0,20.0946,20.1141,20.0425,20.0686,62000.0
2008-02-13 10:30:00,30.81,30.83,30.72,30.74,75800.0,20.062,20.0751,20.0034,20.0165,75800.0
2008-02-13 10:35:00,30.75,30.79,30.72,30.75,114800.0,20.023,20.049,20.0034,20.023,114800.0
2008-02-13 10:40:00,30.78,30.79,30.71,30.77,113800.0,20.0425,20.049,19.9969,20.036,113800.0
2008-02-13 10:45:00,30.78,30.81,30.75,30.79,71400.0,20.0425,20.062,20.023,20.049,71400.0
2008-02-13 10:50:00,30.79,30.82,30.75,30.78,70600.0,20.049,20.0686,20.023,20.0425,70600.0
2008-02-13 10:55:00,30.77,30.86,30.77,30.82,77600.0,20.036,20.0946,20.036,20.0686,77600.0
2008-02-13 11:00:00,30.82,30.89,30.82,30.87,58800.0,20.0686,20.1141,20.0686,20.1011,58800.0
2008-02-13 11:05:00,30.88,30.9,30.84,30.86,65800.0,20.1076,20.1206,20.0816,20.0946,65800.0
2008-02-13 11:10:00,30.86,30.86,30.79,30.84,57800.0,20.0946,20.0946,20.049,20.0816,57800.0
2008-02-13 11:15:00,30.85,30.89,30.79,30.79,68000.0,20.0881,20.1141,20.049,20.049,68000.0
2008-02-13 11:20:00,30.8,30.88,30.79,30.88,75200.0,20.0555,20.1076,20.049,20.1076,75200.0
2008-02-13 11:25:00,30.88,30.91,30.8,30.83,123800.0,20.1076,20.1272,20.0555,20.0751,123800.0
2008-02-13 11:30:00,30.84,30.86,30.81,30.84,32400.0,20.0816,20.0946,20.062,20.0816,32400.0
2008-02-13 11:35:00,30.85,30.85,30.8,30.84,34000.0,20.0881,20.0881,20.0555,20.0816,34000.0
2008-02-13 11:40:00,30.84,30.88,30.81,30.82,53000.0,20.0816,20.1076,20.062,20.0686,53000.0
2008-02-13 11:45:00,30.82,30.82,30.77,30.79,40400.0,20.0686,20.0686,20.036,20.049,40400.0
2008-02-13 11:50:00,30.79,30.79,30.72,30.72,127600.0,20.049,20.049,20.0034,20.0034,127600.0
2008-02-13 11:55:00,30.72,30.75,30.66,30.68,59000.0,20.0034,20.023,19.9644,19.9774,59000.0
2008-02-13 12:00:00,30.7,30.78,30.69,30.76,68400.0,19.9904,20.0425,19.9839,20.0295,68400.0
2008-02-13 12:05:00,30.78,30.8,30.73,30.79,34000.0,20.0425,20.0555,20.01,20.049,34000.0
2008-02-13 12:10:00,30.81,30.82,30.75,30.78,41600.0,20.062,20.0686,20.023,20.0425,41600.0
2008-02-13 12:15:00,30.78,30.79,30.75,30.77,30600.0,20.0425,20.049,20.023,20.036,30600.0
2008-02-13 12:20:00,30.78,30.8,30.75,30.77,31000.0,20.0425,20.0555,20.023,20.036,31000.0
2008-02-13 12:25:00,30.77,30.79,30.75,30.78,35400.0,20.036,20.049,20.023,20.0425,35400.0
2008-02-13 12:30:00,30.78,30.86,30.78,30.86,27600.0,20.0425,20.0946,20.0425,20.0946,27600.0
2008-02-13 12:35:00,30.88,30.92,30.84,30.92,43000.0,20.1076,20.1337,20.0816,20.1337,43000.0
2008-02-13 12:40:00,30.92,30.92,30.89,30.89,24000.0,20.1337,20.1337,20.1141,20.1141,24000.0
2008-02-13 12:45:00,30.9,30.95,30.87,30.92,31800.0,20.1206,20.1532,20.1011,20.1337,31800.0
2008-02-13 12:50:00,30.92,30.93,30.88,30.93,13000.0,20.1337,20.1402,20.1076,20.1402,13000.0
2008-02-13 12:55:00,30.94,30.94,30.89,30.9,23000.0,20.1467,20.1467,20.1141,20.1206,23000.0
2008-02-13 13:00:00,30.9,30.99,30.87,30.95,51800.0,20.1206,20.1793,20.1011,20.1532,51800.0
2008-02-13 13:05:00,30.95,31.04,30.93,30.99,51600.0,20.1532,20.2118,20.1402,20.1793,51600.0
2008-02-13 13:10:00,31.0,31.03,30.94,31.0,48600.0,20.1858,20.2053,20.1467,20.1858,48600.0
2008-02-13 13:15:00,31.0,31.06,30.97,31.05,44400.0,20.1858,20.2248,20.1662,20.2183,44400.0
2008-02-13 13:20:00,31.05,31.1,30.99,31.04,60200.0,20.2183,20.2509,20.1793,20.2118,60200.0
2008-02-13 13:25:00,31.04,31.06,30.98,31.0,21200.0,20.2118,20.2248,20.1727,20.1858,21200.0
2008-02-13 13:30:00,31.01,31.08,31.01,31.02,22800.0,20.1923,20.2379,20.1923,20.1988,22800.0
2008-02-13 13:35:00,31.02,31.02,31.0,31.02,23800.0,20.1988,20.1988,20.1858,20.1988,23800.0
2008-02-13 13:40:00,31.02,31.1,31.02,31.09,65600.0,20.1988,20.2509,20.1988,20.2444,65600.0
2008-02-13 13:45:00,31.08,31.13,31.07,31.08,32000.0,20.2379,20.2704,20.2313,20.2379,32000.0
2008-02-13 13:50:00,31.09,31.1,31.01,31.02,20200.0,20.2444,20.2509,20.1923,20.1988,20200.0
2008-02-13 13:55:00,31.03,31.03,30.92,30.92,39400.0,20.2053,20.2053,20.1337,20.1337,39400.0
2008-02-13 14:00:00,30.93,30.94,30.9,30.93,43000.0,20.1402,20.1467,20.1206,20.1402,43000.0
2008-02-13 14:05:00,30.94,30.96,30.86,30.86,38000.0,20.1467,20.1597,20.0946,20.0946,38000.0
2008-02-13 14:10:00,30.86,30.91,30.8,30.84,55000.0,20.0946,20.1272,20.0555,20.0816,55000.0
2008-02-13 14:15:00,30.84,30.89,30.83,30.89,26600.0,20.0816,20.1141,20.0751,20.1141,26600.0
2008-02-13 14:20:00,30.89,30.9,30.84,30.88,48800.0,20.1141,20.1206,20.0816,20.1076,48800.0
2008-02-13 14:25:00,30.88,30.89,30.84,30.84,46400.0,20.1076,20.1141,20.0816,20.0816,46400.0
2008-02-13 14:30:00,30.84,30.87,30.8,30.86,38200.0,20.0816,20.1011,20.0555,20.0946,38200.0
2008-02-13 14:35:00,30.86,30.89,30.85,30.89,49400.0,20.0946,20.1141,20.0881,20.1141,49400.0
2008-02-13 14:40:00,30.89,30.91,30.85,30.9,35200.0,20.1141,20.1272,20.0881,20.1206,35200.0
2008-02-13 14:45:00,30.9,30.93,30.9,30.9,47800.0,20.1206,20.1402,20.1206,20.1206,47800.0
2008-02-13 14:50:00,30.91,30.93,30.89,30.93,37600.0,20.1272,20.1402,20.1141,20.1402,37600.0
2008-02-13 14:55:00,30.93,30.98,30.92,30.93,43600.0,20.1402,20.1727,20.1337,20.1402,43600.0
2008-02-13 15:00:00,30.93,31.0,30.92,30.97,51400.0,20.1402,20.1858,20.1337,20.1662,51400.0
2008-02-13 15:05:00,30.98,30.98,30.93,30.96,65800.0,20.1727,20.1727,20.1402,20.1597,65800.0
2008-02-13 15:10:00,30.96,31.0,30.93,30.96,66400.0,20.1597,20.1858,20.1402,20.1597,66400.0
2008-02-13 15:15:00,30.97,31.0,30.96,30.98,61200.0,20.1662,20.1858,20.1597,20.1727,61200.0
2008-02-13 15:20:00,30.98,31.08,30.96,31.06,101800.0,20.1727,20.2379,20.1597,20.2248,101800.0
2008-02-13 15:25:00,31.06,31.1,31.04,31.08,54600.0,20.2248,20.2509,20.2118,20.2379,54600.0
2008-02-13 15:30:00,31.08,31.1,31.06,31.09,111600.0,20.2379,20.2509,20.2248,20.2444,111600.0
2008-02-13 15:35:00,31.1,31.16,31.04,31.16,122000.0,20.2509,20.2899,20.2118,20.2899,122000.0
2008-02-13 15:40:00,31.16,31.19,31.12,31.18,106000.0,20.2899,20.3095,20.2639,20.303,106000.0
2008-02-13 15:45:00,31.18,31.24,31.18,31.24,290800.0,20.303,20.342,20.303,20.342,290800.0
2008-02-13 15:50:00,31.25,31.25,31.13,31.13,211600.0,20.3486,20.3486,20.2704,20.2704,211600.0
2008-02-13 15:55:00,31.13,31.15,31.11,31.12,260800.0,20.2704,20.2834,20.2574,20.2639,260800.0
2008-02-14 09:30:00,31.22,31.33,31.18,31.2,108400.0,20.329,20.4006,20.303,20.316,108400.0
2008-02-14 09:35:00,31.2,31.25,31.09,31.09,68400.0,20.316,20.3486,20.2444,20.2444,68400.0
2008-02-14 09:40:00,31.09,31.11,31.06,31.07,71000.0,20.2444,20.2574,20.2248,20.2313,71000.0
2008-02-14 09:45:00,31.06,31.07,30.93,31.05,80800.0,20.2248,20.2313,20.1402,20.2183,80800.0
2008-02-14 09:50:00,31.04,31.06,31.03,31.05,65600.0,20.2118,20.2248,20.2053,20.2183,65600.0
2008-02-14 09:55:00,31.05,31.08,30.96,30.98,65200.0,20.2183,20.2379,20.1597,20.1727,65200.0
2008-02-14 10:00:00,30.99,31.11,30.93,30.96,101400.0,20.1793,20.2574,20.1402,20.1597,101400.0
2008-02-14 10:05:00,30.97,31.0,30.91,30.91,58400.0,20.1662,20.1858,20.1272,20.1272,58400.0
2008-02-14 10:10:00,30.92,31.04,30.89,31.03,36000.0,20.1337,20.2118,20.1141,20.2053,36000.0
2008-02-14 10:15:00,31.03,31.13,30.99,31.13,40000.0,20.2053,20.2704,20.1793,20.2704,40000.0
2008-02-14 10:20:00,31.13,31.28,31.12,31.25,93600.0,20.2704,20.3681,20.2639,20.3486,93600.0
2008-02-14 10:25:00,31.25,31.28,31.21,31.22,52600.0,20.3486,20.3681,20.3225,20.329,52600.0
2008-02-14 10:30:00,31.2,31.21,31.18,31.19,31400.0,20.316,20.3225,20.303,20.3095,31400.0
2008-02-14 10:35:00,31.19,31.23,31.18,31.23,35000.0,20.3095,20.3355,20.303,20.3355,35000.0
2008-02-14 10:40:00,31.23,31.28,31.21,31.24,44800.0,20.3355,20.3681,20.3225,20.342,44800.0
2008-02-14 10:45:00,31.24,31.27,31.21,31.27,31200.0,20.342,20.3616,20.3225,20.3616,31200.0
2008-02-14 10:50:00,31.27,31.28,31.1,31.14,61000.0,20.3616,20.3681,20.2509,20.2769,61000.0
2008-02-14 10:55:00,31.14,31.2,31.1,31.11,40000.0,20.2769,20.316,20.2509,20.2574,40000.0
2008-02-14 11:00:00,31.11,31.11,31.06,31.09,48000.0,20.2574,20.2574,20.2248,20.2444,48000.0
2008-02-14 11:05:00,31.08,31.11,31.04,31.07,55000.0,20.2379,20.2574,20.2118,20.2313,55000.0
2008-02-14 11:10:00,31.06,31.06,30.98,30.99,69200.0,20.2248,20.2248,20.1727,20.1793,69200.0
2008-02-14 11:15:00,30.98,30.98,30.91,30.94,72000.0,20.1727,20.1727,20.1272,20.1467,72000.0
2008-02-14 11:20:00,30.95,31.0,30.94,31.0,75200.0,20.1532,20.1858,20.1467,20.1858,75200.0
2008-02-14 11:25:00,30.99,31.07,30.96,31.06,75600.0,20.1793,20.2313,20.1597,20.2248,75600.0
2008-02-14 11:30:00,31.06,31.13,31.04,31.13,194200.0,20.2248,20.2704,20.2118,20.2704,194200.0
2008-02-14 11:35:00,31.12,31.16,31.1,31.11,53000.0,20.2639,20.2899,20.2509,20.2574,53000.0
2008-02-14 11:40:00,31.11,31.11,31.0,31.0,57400.0,20.2574,20.2574,20.1858,20.1858,57400.0
2008-02-14 11:45:00,31.0,31.03,30.97,30.98,50600.0,20.1858,20.2053,20.1662,20.1727,50600.0
2008-02-14 11:50:00,31.0,31.11,30.99,31.11,18800.0,20.1858,20.2574,20.1793,20.2574,18800.0
2008-02-14 11:55:00,31.11,31.18,31.11,31.17,44400.0,20.2574,20.303,20.2574,20.2965,44400.0
2008-02-14 12:00:00,31.17,31.18,31.05,31.1,39400.0,20.2965,20.303,20.2183,20.2509,39400.0
2008-02-14 12:05:00,31.09,31.16,31.08,31.11,31000.0,20.2444,20.2899,20.2379,20.2574,31000.0
2008-02-14 12:10:00,31.11,31.16,31.11,31.16,19000.0,20.2574,20.2899,20.2574,20.2899,19000.0
2008-02-14 12:15:00,31.15,31.16,31.09,31.11,39600.0,20.2834,20.2899,20.2444,20.2574,39600.0
2008-02-14 12:20:00,31.11,31.2,31.1,31.19,33800.0,20.2574,20.316,20.2509,20.3095,33800.0
2008-02-14 12:25:00,31.18,31.27,31.18,31.26,30400.0,20.303,20.3616,20.303,20.3551,30400.0
2008-02-14 12:30:00,31.25,31.27,31.2,31.23,24600.0,20.3486,20.3616,20.316,20.3355,24600.0
2008-02-14 12:35:00,31.23,31.24,31.2,31.21,25600.0,20.3355,20.342,20.316,20.3225,25600.0
2008-02-14 12:40:00,31.21,31.22,31.18,31.21,28600.0,20.3225,20.329,20.303,20.3225,28600.0
2008-02-14 12:45:00,31.22,31.23,31.18,31.18,18000.0,20.329,20.3355,20.303,20.303,18000.0
2008-02-14 12:50:00,31.18,31.25,31.18,31.25,25200.0,20.303,20.3486,20.303,20.3486,25200.0
2008-02-14 12:55:00,31.24,31.24,31.07,31.08,57200.0,20.342,20.342,20.2313,20.2379,57200.0
2008-02-14 13:00:00,31.08,31.15,31.08,31.14,36200.0,20.2379,20.2834,20.2379,20.2769,36200.0
2008-02-14 13:05:00,31.14,31.14,31.0,31.02,129400.0,20.2769,20.2769,20.1858,20.1988,129400.0
2008-02-14 13:10:00,31.02,31.07,31.0,31.04,29800.0,20.1988,20.2313,20.1858,20.2118,29800.0
2008-02-14 13:15:00,31.03,31.09,31.0,31.08,39800.0,20.2053,20.2444,20.1858,20.2379,39800.0
2008-02-14 13:20:00,31.09,31.09,31.05,31.07,19400.0,20.2444,20.2444,20.2183,20.2313,19400.0
2008-02-14 13:25:00,31.07,31.08,31.02,31.06,32600.0,20.2313,20.2379,20.1988,20.2248,32600.0
2008-02-14 13:30:00,31.06,31.13,31.05,31.11,40400.0,20.2248,20.2704,20.2183,20.2574,40400.0
2008-02-14 13:35:00,31.13,31.17,31.1,31.13,201600.0,20.2704,20.2965,20.2509,20.2704,201600.0
2008-02-14 13:40:00,31.14,31.15,31.11,31.15,24800.0,20.2769,20.2834,20.2574,20.2834,24800.0
2008-02-14 13:45:00,31.14,31.18,31.14,31.16,31200.0,20.2769,20.303,20.2769,20.2899,31200.0
2008-02-14 13:50:00,31.16,31.17,31.13,31.13,37200.0,20.2899,20.2965,20.2704,20.2704,37200.0
2008-02-14 13:55:00,31.13,31.23,31.13,31.21,38800.0,20.2704,20.3355,20.2704,20.3225,38800.0
2008-02-14 14:00:00,31.21,31.25,31.18,31.21,49000.0,20.3225,20.3486,20.303,20.3225,49000.0
2008-02-14 14:05:00,31.2,31.28,31.2,31.27,47200.0,20.316,20.3681,20.316,20.3616,47200.0
2008-02-14 14:10:00,31.25,31.25,31.22,31.23,20400.0,20.3486,20.3486,20.329,20.3355,20400.0
2008-02-14 14:15:00,31.22,31.24,31.18,31.22,41000.0,20.329,20.342,20.303,20.329,41000.0
2008-02-14 14:20:00,31.22,31.26,31.21,31.25,32000.0,20.329,20.3551,20.3225,20.3486,32000.0
2008-02-14 14:25:00,31.25,31.25,31.09,31.11,67600.0,20.3486,20.3486,20.2444,20.2574,67600.0
2008-02-14 14:30:00,31.13,31.2,31.13,31.2,40600.0,20.2704,20.316,20.2704,20.316,40600.0
2008-02-14 14:35:00,31.2,31.25,31.17,31.23,142400.0,20.316,20.3486,20.2965,20.3355,142400.0
2008-02-14 14:40:00,31.23,31.24,31.19,31.23,53400.0,20.3355,20.342,20.3095,20.3355,53400.0
2008-02-14 14:45:00,31.23,31.23,31.05,31.11,122600.0,20.3355,20.3355,20.2183,20.2574,122600.0
2008-02-14 14:50:00,31.14,31.2,31.13,31.19,53800.0,20.2769,20.316,20.2704,20.3095,53800.0
2008-02-14 14:55:00,31.18,31.26,31.17,31.26,81000.0,20.303,20.3551,20.2965,20.3551,81000.0
2008-02-14 15:00:00,31.26,31.27,31.22,31.24,98400.0,20.3551,20.3616,20.329,20.342,98400.0
2008-02-14 15:05:00,31.23,31.28,31.18,31.24,131200.0,20.3355,20.3681,20.303,20.342,131200.0
2008-02-14 15:10:00,31.24,31.35,31.24,31.35,56800.0,20.342,20.4137,20.342,20.4137,56800.0
2008-02-14 15:15:00,31.35,31.43,31.32,31.43,119400.0,20.4137,20.4658,20.3941,20.4658,119400.0
2008-02-14 15:20:00,31.44,31.45,31.29,31.29,114800.0,20.4723,20.4788,20.3746,20.3746,114800.0
2008-02-14 15:25:00,31.29,31.32,31.27,31.3,50400.0,20.3746,20.3941,20.3616,20.3811,50400.0
2008-02-14 15:30:00,31.3,31.38,31.29,31.35,110800.0,20.3811,20.4332,20.3746,20.4137,110800.0
2008-02-14 15:35:00,31.35,31.35,31.3,31.32,81000.0,20.4137,20.4137,20.3811,20.3941,81000.0
2008-02-14 15:40:00,31.32,31.33,31.25,31.3,99600.0,20.3941,20.4006,20.3486,20.3811,99600.0
2008-02-14 15:45:00,31.3,31.31,31.23,31.27,108600.0,20.3811,20.3876,20.3355,20.3616,108600.0
2008-02-14 15:50:00,31.27,31.28,31.17,31.17,132400.0,20.3616,20.3681,20.2965,20.2965,132400.0
2008-02-14 15:55:00,31.17,31.21,31.08,31.11,223800.0,20.2965,20.3225,20.2379,20.2574,223800.0
2008-02-15 09:30:00,31.03,31.03,30.61,30.71,661400.0,20.2833,20.2833,20.0087,20.0741,661400.0
2008-02-15 09:35:00,30.71,30.82,30.54,30.65,178200.0,20.0741,20.146,19.963,20.0349,178200.0
2008-02-15 09:40:00,30.65,30.82,30.59,30.59,86800.0,20.0349,20.146,19.9957,19.9957,86800.0
2008-02-15 09:45:00,30.6,30.75,30.57,30.65,70800.0,20.0022,20.1003,19.9826,20.0349,70800.0
2008-02-15 09:50:00,30.7,30.74,30.63,30.68,68600.0,20.0676,20.0937,20.0218,20.0545,68600.0
2008-02-15 09:55:00,30.64,30.65,30.48,30.56,74200.0,20.0284,20.0349,19.9238,19.9761,74200.0
2008-02-15 10:00:00,30.56,30.58,30.5,30.58,85000.0,19.9761,19.9891,19.9368,19.9891,85000.0
2008-02-15 10:05:00,30.58,30.64,30.55,30.63,56200.0,19.9891,20.0284,19.9695,20.0218,56200.0
2008-02-15 10:10:00,30.64,30.81,30.63,30.75,81200.0,20.0284,20.1395,20.0218,20.1003,81200.0
2008-02-15 10:15:00,30.75,30.78,30.68,30.74,62600.0,20.1003,20.1199,20.0545,20.0937,62600.0
2008-02-15 10:20:00,30.73,30.75,30.66,30.68,36200.0,20.0872,20.1003,20.0414,20.0545,36200.0
2008-02-15 10:25:00,30.69,30.77,30.69,30.76,36000.0,20.061,20.1133,20.061,20.1068,36000.0
2008-02-15 10:30:00,30.75,30.87,30.75,30.82,32400.0,20.1003,20.1787,20.1003,20.146,32400.0
2008-02-15 10:35:00,30.82,30.86,30.78,30.86,33200.0,20.146,20.1722,20.1199,20.1722,33200.0
2008-02-15 10:40:00,30.85,30.86,30.8,30.84,27400.0,20.1656,20.1722,20.1329,20.1591,27400.0
2008-02-15 10:45:00,30.84,30.93,30.84,30.91,31400.0,20.1591,20.2179,20.1591,20.2048,31400.0
2008-02-15 10:50:00,30.91,30.92,30.82,30.82,33200.0,20.2048,20.2114,20.146,20.146,33200.0
2008-02-15 10:55:00,30.83,30.86,30.81,30.86,33200.0,20.1526,20.1722,20.1395,20.1722,33200.0
2008-02-15 11:00:00,30.86,30.86,30.82,30.84,17200.0,20.1722,20.1722,20.146,20.1591,17200.0
2008-02-15 11:05:00,30.85,30.86,30.77,30.81,37000.0,20.1656,20.1722,20.1133,20.1395,37000.0
2008-02-15 11:10:00,30.81,30.83,30.75,30.75,53200.0,20.1395,20.1526,20.1003,20.1003,53200.0
2008-02-15 11:15:00,30.75,30.75,30.67,30.67,56200.0,20.1003,20.1003,20.048,20.048,56200.0
2008-02-15 11:20:00,30.68,30.68,30.62,30.63,53400.0,20.0545,20.0545,20.0153,20.0218,53400.0
2008-02-15 11:25:00,30.62,30.63,30.6,30.62,44400.0,20.0153,20.0218,20.0022,20.0153,44400.0
2008-02-15 11:30:00,30.61,30.65,30.6,30.61,52600.0,20.0087,20.0349,20.0022,20.0087,52600.0
2008-02-15 11:35:00,30.6,30.62,30.54,30.54,57000.0,20.0022,20.0153,19.963,19.963,57000.0
2008-02-15 11:40:00,30.55,30.57,30.54,30.57,51800.0,19.9695,19.9826,19.963,19.9826,51800.0
2008-02-15 11:45:00,30.57,30.6,30.56,30.57,49000.0,19.9826,20.0022,19.9761,19.9826,49000.0
2008-02-15 11:50:00,30.56,30.63,30.56,30.61,49200.0,19.9761,20.0218,19.9761,20.0087,49200.0
2008-02-15 11:55:00,30.61,30.62,30.61,30.62,29000.0,20.0087,20.0153,20.0087,20.0153,29000.0
2008-02-15 12:00:00,30.62,30.83,30.61,30.81,98800.0,20.0153,20.1526,20.0087,20.1395,98800.0
2008-02-15 12:05:00,30.81,30.82,30.75,30.78,28600.0,20.1395,20.146,20.1003,20.1199,28600.0
2008-02-15 12:10:00,30.77,30.83,30.77,30.8,22200.0,20.1133,20.1526,20.1133,20.1329,22200.0
2008-02-15 12:15:00,30.78,30.82,30.78,30.82,18800.0,20.1199,20.146,20.1199,20.146,18800.0
2008-02-15 12:20:00,30.82,30.85,30.73,30.73,34000.0,20.146,20.1656,20.0872,20.0872,34000.0
2008-02-15 12:25:00,30.73,30.75,30.72,30.75,19600.0,20.0872,20.1003,20.0806,20.1003,19600.0
2008-02-15 12:30:00,30.75,30.75,30.7,30.72,32000.0,20.1003,20.1003,20.0676,20.0806,32000.0
2008-02-15 12:35:00,30.73,30.75,30.7,30.75,15800.0,20.0872,20.1003,20.0676,20.1003,15800.0
2008-02-15 12:40:00,30.76,30.76,30.71,30.73,19600.0,20.1068,20.1068,20.0741,20.0872,19600.0
2008-02-15 12:45:00,30.72,30.78,30.72,30.77,17800.0,20.0806,20.1199,20.0806,20.1133,17800.0
2008-02-15 12:50:00,30.79,30.81,30.77,30.81,19800.0,20.1264,20.1395,20.1133,20.1395,19800.0
2008-02-15 12:55:00,30.81,30.82,30.74,30.74,19400.0,20.1395,20.146,20.0937,20.0937,19400.0
2008-02-15 13:00:00,30.74,30.75,30.73,30.75,22600.0,20.0937,20.1003,20.0872,20.1003,22600.0
2008-02-15 13:05:00,30.73,30.75,30.69,30.73,23800.0,20.0872,20.1003,20.061,20.0872,23800.0
2008-02-15 13:10:00,30.73,30.79,30.73,30.79,25000.0,20.0872,20.1264,20.0872,20.1264,25000.0
2008-02-15 13:15:00,30.8,30.81,30.78,30.8,16000.0,20.1329,20.1395,20.1199,20.1329,16000.0
2008-02-15 13:20:00,30.79,30.84,30.79,30.83,16400.0,20.1264,20.1591,20.1264,20.1526,16400.0
2008-02-15 13:25:00,30.84,30.84,30.81,30.83,21200.0,20.1591,20.1591,20.1395,20.1526,21200.0
2008-02-15 13:30:00,30.83,30.83,30.8,30.81,15400.0,20.1526,20.1526,20.1329,20.1395,15400.0
2008-02-15 13:35:00,30.82,30.82,30.79,30.81,12200.0,20.146,20.146,20.1264,20.1395,12200.0
2008-02-15 13:40:00,30.82,30.85,30.82,30.85,20200.0,20.146,20.1656,20.146,20.1656,20200.0
2008-02-15 13:45:00,30.85,30.85,30.81,30.83,20400.0,20.1656,20.1656,20.1395,20.1526,20400.0
2008-02-15 13:50:00,30.85,30.91,30.85,30.88,38400.0,20.1656,20.2048,20.1656,20.1852,38400.0
2008-02-15 13:55:00,30.88,30.93,30.86,30.92,28600.0,20.1852,20.2179,20.1722,20.2114,28600.0
2008-02-15 14:00:00,30.92,30.93,30.88,30.88,26400.0,20.2114,20.2179,20.1852,20.1852,26400.0
2008-02-15 14:05:00,30.89,30.89,30.85,30.86,26200.0,20.1918,20.1918,20.1656,20.1722,26200.0
2008-02-15 14:10:00,30.87,30.88,30.84,30.86,29000.0,20.1787,20.1852,20.1591,20.1722,29000.0
2008-02-15 14:15:00,30.86,30.86,30.78,30.8,45200.0,20.1722,20.1722,20.1199,20.1329,45200.0
2008-02-15 14:20:00,30.81,30.85,30.81,30.83,33800.0,20.1395,20.1656,20.1395,20.1526,33800.0
2008-02-15 14:25:00,30.82,30.9,30.82,30.88,31800.0,20.146,20.1983,20.146,20.1852,31800.0
2008-02-15 14:30:00,30.89,30.95,30.89,30.91,32600.0,20.1918,20.231,20.1918,20.2048,32600.0
2008-02-15 14:35:00,30.91,30.94,30.88,30.91,30000.0,20.2048,20.2245,20.1852,20.2048,30000.0
2008-02-15 14:40:00,30.91,30.93,30.85,30.86,24200.0,20.2048,20.2179,20.1656,20.1722,24200.0
2008-02-15 14:45:00,30.85,30.95,30.85,30.95,39800.0,20.1656,20.231,20.1656,20.231,39800.0
2008-02-15 14:50:00,30.95,30.95,30.88,30.92,50200.0,20.231,20.231,20.1852,20.2114,50200.0
2008-02-15 14:55:00,30.92,30.97,30.91,30.96,23400.0,20.2114,20.2441,20.2048,20.2375,23400.0
2008-02-15 15:00:00,30.96,31.02,30.94,30.95,53800.0,20.2375,20.2767,20.2245,20.231,53800.0
2008-02-15 15:05:00,30.95,31.04,30.93,31.04,57400.0,20.231,20.2898,20.2179,20.2898,57400.0
2008-02-15 15:10:00,31.04,31.09,31.02,31.05,42600.0,20.2898,20.3225,20.2767,20.2964,42600.0
2008-02-15 15:15:00,31.05,31.07,31.02,31.02,46000.0,20.2964,20.3094,20.2767,20.2767,46000.0
2008-02-15 15:20:00,31.01,31.07,31.0,31.03,35400.0,20.2702,20.3094,20.2637,20.2833,35400.0
2008-02-15 15:25:00,31.02,31.02,30.97,31.0,25600.0,20.2767,20.2767,20.2441,20.2637,25600.0
2008-02-15 15:30:00,31.0,31.03,30.98,31.03,27000.0,20.2637,20.2833,20.2506,20.2833,27000.0
2008-02-15 15:35:00,31.03,31.08,30.99,31.08,44400.0,20.2833,20.316,20.2571,20.316,44400.0
2008-02-15 15:40:00,31.08,31.08,31.03,31.03,45200.0,20.316,20.316,20.2833,20.2833,45200.0
2008-02-15 15:45:00,31.04,31.17,31.04,31.13,76400.0,20.2898,20.3748,20.2898,20.3487,76400.0
2008-02-15 15:50:00,31.13,31.14,31.05,31.05,89000.0,20.3487,20.3552,20.2964,20.2964,89000.0
2008-02-15 15:55:00,31.05,31.09,31.04,31.07,124200.0,20.2964,20.3225,20.2898,20.3094,124200.0
2008-02-19 09:30:00,31.43,31.43,31.18,31.33,122200.0,20.5448,20.5448,20.3813,20.4794,122200.0
2008-02-19 09:35:00,31.34,31.39,31.25,31.34,49800.0,20.4859,20.5186,20.4271,20.4859,49800.0
2008-02-19 09:40:00,31.34,31.4,31.34,31.4,71000.0,20.4859,20.5251,20.4859,20.5251,71000.0
2008-02-19 09:45:00,31.42,31.49,31.41,31.45,48800.0,20.5382,20.584,20.5317,20.5578,48800.0
2008-02-19 09:50:00,31.44,31.5,31.38,31.5,63600.0,20.5513,20.5905,20.5121,20.5905,63600.0
2008-02-19 09:55:00,31.5,31.5,31.13,31.23,97600.0,20.5905,20.5905,20.3487,20.414,97600.0
2008-02-19 10:00:00,31.21,31.33,31.21,31.33,62600.0,20.4009,20.4794,20.4009,20.4794,62600.0
2008-02-19 10:05:00,31.33,31.42,31.32,31.41,80000.0,20.4794,20.5382,20.4728,20.5317,80000.0
2008-02-19 10:10:00,31.41,31.43,31.36,31.38,70000.0,20.5317,20.5448,20.499,20.5121,70000.0
2008-02-19 10:15:00,31.38,31.42,31.32,31.36,91000.0,20.5121,20.5382,20.4728,20.499,91000.0
2008-02-19 10:20:00,31.36,31.39,31.35,31.39,79600.0,20.499,20.5186,20.4925,20.5186,79600.0
2008-02-19 10:25:00,31.39,31.39,31.28,31.28,49600.0,20.5186,20.5186,20.4467,20.4467,49600.0
2008-02-19 10:30:00,31.28,31.3,31.15,31.19,102400.0,20.4467,20.4598,20.3617,20.3879,102400.0
2008-02-19 10:35:00,31.18,31.2,31.14,31.16,79800.0,20.3813,20.3944,20.3552,20.3683,79800.0
2008-02-19 10:40:00,31.15,31.15,31.09,31.1,62600.0,20.3617,20.3617,20.3225,20.329,62600.0
2008-02-19 10:45:00,31.09,31.11,31.03,31.06,95200.0,20.3225,20.3356,20.2833,20.3029,95200.0
2008-02-19 10:50:00,31.07,31.14,31.06,31.13,66200.0,20.3094,20.3552,20.3029,20.3487,66200.0
2008-02-19 10:55:00,31.15,31.23,31.14,31.21,51200.0,20.3617,20.414,20.3552,20.4009,51200.0
2008-02-19 11:00:00,31.22,31.27,31.15,31.15,57800.0,20.4075,20.4402,20.3617,20.3617,57800.0
2008-02-19 11:05:00,31.14,31.16,31.07,31.07,50600.0,20.3552,20.3683,20.3094,20.3094,50600.0
2008-02-19 11:10:00,31.06,31.07,31.01,31.02,64800.0,20.3029,20.3094,20.2702,20.2767,64800.0
2008-02-19 11:15:00,31.01,31.05,30.98,31.03,46000.0,20.2702,20.2964,20.2506,20.2833,46000.0
2008-02-19 11:20:00,31.03,31.06,30.93,31.06,73200.0,20.2833,20.3029,20.2179,20.3029,73200.0
2008-02-19 11:25:00,31.06,31.11,31.06,31.11,57000.0,20.3029,20.3356,20.3029,20.3356,57000.0
2008-02-19 11:30:00,31.1,31.16,31.08,31.16,29600.0,20.329,20.3683,20.316,20.3683,29600.0
2008-02-19 11:35:00,31.16,31.26,31.16,31.24,58400.0,20.3683,20.4336,20.3683,20.4206,58400.0
2008-02-19 11:40:00,31.24,31.27,31.23,31.27,50600.0,20.4206,20.4402,20.414,20.4402,50600.0
2008-02-19 11:45:00,31.27,31.32,31.27,31.32,30800.0,20.4402,20.4728,20.4402,20.4728,30800.0
2008-02-19 11:50:00,31.31,31.36,31.29,31.34,36400.0,20.4663,20.499,20.4532,20.4859,36400.0
2008-02-19 11:55:00,31.35,31.39,31.34,31.36,40800.0,20.4925,20.5186,20.4859,20.499,40800.0
2008-02-19 12:00:00,31.37,31.4,31.36,31.37,33400.0,20.5055,20.5251,20.499,20.5055,33400.0
2008-02-19 12:05:00,31.36,31.4,31.35,31.38,39000.0,20.499,20.5251,20.4925,20.5121,39000.0
2008-02-19 12:10:00,31.36,31.39,31.34,31.35,28600.0,20.499,20.5186,20.4859,20.4925,28600.0
2008-02-19 12:15:00,31.36,31.43,31.34,31.42,27000.0,20.499,20.5448,20.4859,20.5382,27000.0
2008-02-19 12:20:00,31.43,31.43,31.36,31.38,54200.0,20.5448,20.5448,20.499,20.5121,54200.0
2008-02-19 12:25:00,31.4,31.44,31.38,31.44,32400.0,20.5251,20.5513,20.5121,20.5513,32400.0
2008-02-19 12:30:00,31.43,31.46,31.38,31.43,33000.0,20.5448,20.5644,20.5121,20.5448,33000.0
2008-02-19 12:35:00,31.43,31.44,31.33,31.35,37200.0,20.5448,20.5513,20.4794,20.4925,37200.0
2008-02-19 12:40:00,31.34,31.38,31.34,31.36,16200.0,20.4859,20.5121,20.4859,20.499,16200.0
2008-02-19 12:45:00,31.36,31.37,31.3,31.3,30600.0,20.499,20.5055,20.4598,20.4598,30600.0
2008-02-19 12:50:00,31.3,31.33,31.3,31.33,24800.0,20.4598,20.4794,20.4598,20.4794,24800.0
2008-02-19 12:55:00,31.34,31.37,31.29,31.3,41000.0,20.4859,20.5055,20.4532,20.4598,41000.0
2008-02-19 13:00:00,31.31,31.43,31.31,31.4,48400.0,20.4663,20.5448,20.4663,20.5251,48400.0
2008-02-19 13:05:00,31.41,31.42,31.39,31.41,34800.0,20.5317,20.5382,20.5186,20.5317,34800.0
2008-02-19 13:10:00,31.41,31.43,31.39,31.43,24600.0,20.5317,20.5448,20.5186,20.5448,24600.0
2008-02-19 13:15:00,31.43,31.5,31.43,31.5,70400.0,20.5448,20.5905,20.5448,20.5905,70400.0
2008-02-19 13:20:00,31.5,31.57,31.5,31.55,34600.0,20.5905,20.6363,20.5905,20.6232,34600.0
2008-02-19 13:25:00,31.55,31.64,31.55,31.62,58600.0,20.6232,20.682,20.6232,20.6689,58600.0
2008-02-19 13:30:00,31.59,31.61,31.56,31.6,33200.0,20.6493,20.6624,20.6297,20.6559,33200.0
2008-02-19 13:35:00,31.59,31.59,31.5,31.5,49000.0,20.6493,20.6493,20.5905,20.5905,49000.0
2008-02-19 13:40:00,31.5,31.55,31.5,31.54,51200.0,20.5905,20.6232,20.5905,20.6167,51200.0
2008-02-19 13:45:00,31.54,31.55,31.49,31.49,25800.0,20.6167,20.6232,20.584,20.584,25800.0
2008-02-19 13:50:00,31.49,31.52,31.49,31.5,60200.0,20.584,20.6036,20.584,20.5905,60200.0
2008-02-19 13:55:00,31.5,31.52,31.43,31.46,53400.0,20.5905,20.6036,20.5448,20.5644,53400.0
2008-02-19 14:00:00,31.45,31.49,31.45,31.46,57800.0,20.5578,20.584,20.5578,20.5644,57800.0
2008-02-19 14:05:00,31.46,31.47,31.41,31.44,31400.0,20.5644,20.5709,20.5317,20.5513,31400.0
2008-02-19 14:10:00,31.44,31.45,31.4,31.41,35600.0,20.5513,20.5578,20.5251,20.5317,35600.0
2008-02-19 14:15:00,31.42,31.5,31.4,31.5,43000.0,20.5382,20.5905,20.5251,20.5905,43000.0
2008-02-19 14:20:00,31.49,31.54,31.47,31.53,46600.0,20.584,20.6167,20.5709,20.6101,46600.0
2008-02-19 14:25:00,31.53,31.54,31.49,31.5,48400.0,20.6101,20.6167,20.584,20.5905,48400.0
2008-02-19 14:30:00,31.5,31.5,31.47,31.47,31000.0,20.5905,20.5905,20.5709,20.5709,31000.0
2008-02-19 14:35:00,31.47,31.48,31.44,31.48,50000.0,20.5709,20.5774,20.5513,20.5774,50000.0
2008-02-19 14:40:00,31.47,31.49,31.42,31.45,49600.0,20.5709,20.584,20.5382,20.5578,49600.0
2008-02-19 14:45:00,31.45,31.45,31.35,31.4,37800.0,20.5578,20.5578,20.4925,20.5251,37800.0
2008-02-19 14:50:00,31.4,31.43,31.39,31.41,43200.0,20.5251,20.5448,20.5186,20.5317,43200.0
2008-02-19 14:55:00,31.41,31.45,31.35,31.35,48200.0,20.5317,20.5578,20.4925,20.4925,48200.0
2008-02-19 15:00:00,31.35,31.36,31.24,31.25,69600.0,20.4925,20.499,20.4206,20.4271,69600.0
2008-02-19 15:05:00,31.25,31.31,31.24,31.3,44200.0,20.4271,20.4663,20.4206,20.4598,44200.0
2008-02-19 15:10:00,31.3,31.32,31.29,31.3,36000.0,20.4598,20.4728,20.4532,20.4598,36000.0
2008-02-19 15:15:00,31.31,31.36,31.3,31.34,31800.0,20.4663,20.499,20.4598,20.4859,31800.0
2008-02-19 15:20:00,31.35,31.39,31.29,31.37,70000.0,20.4925,20.5186,20.4532,20.5055,70000.0
2008-02-19 15:25:00,31.38,31.39,31.29,31.36,70600.0,20.5121,20.5186,20.4532,20.499,70600.0
2008-02-19 15:30:00,31.36,31.43,31.35,31.42,97800.0,20.499,20.5448,20.4925,20.5382,97800.0
2008-02-19 15:35:00,31.43,31.47,31.4,31.42,84400.0,20.5448,20.5709,20.5251,20.5382,84400.0
2008-02-19 15:40:00,31.42,31.43,31.38,31.39,128000.0,20.5382,20.5448,20.5121,20.5186,128000.0
2008-02-19 15:45:00,31.39,31.41,31.34,31.35,175000.0,20.5186,20.5317,20.4859,20.4925,175000.0
2008-02-19 15:50:00,31.35,31.38,31.24,31.38,125800.0,20.4925,20.5121,20.4206,20.5121,125800.0
2008-02-19 15:55:00,31.36,31.37,31.33,31.35,100200.0,20.499,20.5055,20.4794,20.4925,100200.0
2008-02-20 09:30:00,31.13,31.13,30.84,30.97,74200.0,20.3487,20.3487,20.1591,20.2441,74200.0
2008-02-20 09:35:00,30.97,31.19,30.97,31.08,77800.0,20.2441,20.3879,20.2441,20.316,77800.0
2008-02-20 09:40:00,31.08,31.22,31.08,31.22,67000.0,20.316,20.4075,20.316,20.4075,67000.0
2008-02-20 09:45:00,31.22,31.31,31.22,31.31,53400.0,20.4075,20.4663,20.4075,20.4663,53400.0
2008-02-20 09:50:00,31.32,31.32,31.22,31.26,66400.0,20.4728,20.4728,20.4075,20.4336,66400.0
2008-02-20 09:55:00,31.26,31.26,31.2,31.2,67400.0,20.4336,20.4336,20.3944,20.3944,67400.0
2008-02-20 10:00:00,31.2,31.2,31.04,31.08,77200.0,20.3944,20.3944,20.2898,20.316,77200.0
2008-02-20 10:05:00,31.07,31.11,31.07,31.09,85600.0,20.3094,20.3356,20.3094,20.3225,85600.0
2008-02-20 10:10:00,31.09,31.09,31.06,31.06,49400.0,20.3225,20.3225,20.3029,20.3029,49400.0
2008-02-20 10:15:00,31.06,31.11,31.03,31.11,114000.0,20.3029,20.3356,20.2833,20.3356,114000.0
2008-02-20 10:20:00,31.1,31.24,31.08,31.24,131800.0,20.329,20.4206,20.316,20.4206,131800.0
2008-02-20 10:25:00,31.23,31.25,31.22,31.22,93000.0,20.414,20.4271,20.4075,20.4075,93000.0
2008-02-20 10:30:00,31.23,31.25,31.17,31.24,45400.0,20.414,20.4271,20.3748,20.4206,45400.0
2008-02-20 10:35:00,31.24,31.43,31.21,31.43,105200.0,20.4206,20.5448,20.4009,20.5448,105200.0
2008-02-20 10:40:00,31.43,31.43,31.34,31.38,54000.0,20.5448,20.5448,20.4859,20.5121,54000.0
2008-02-20 10:45:00,31.32,31.32,31.22,31.23,59400.0,20.4728,20.4728,20.4075,20.414,59400.0
2008-02-20 10:50:00,31.23,31.28,31.22,31.25,34400.0,20.414,20.4467,20.4075,20.4271,34400.0
2008-02-20 10:55:00,31.24,31.27,31.22,31.23,50200.0,20.4206,20.4402,20.4075,20.414,50200.0
2008-02-20 11:00:00,31.25,31.25,31.21,31.23,38400.0,20.4271,20.4271,20.4009,20.414,38400.0
2008-02-20 11:05:00,31.23,31.23,31.2,31.22,43800.0,20.414,20.414,20.3944,20.4075,43800.0
2008-02-20 11:10:00,31.23,31.29,31.22,31.25,47200.0,20.414,20.4532,20.4075,20.4271,47200.0
2008-02-20 11:15:00,31.25,31.36,31.25,31.26,56000.0,20.4271,20.499,20.4271,20.4336,56000.0
2008-02-20 11:20:00,31.27,31.33,31.25,31.32,41400.0,20.4402,20.4794,20.4271,20.4728,41400.0
2008-02-20 11:25:00,31.32,31.33,31.25,31.28,38600.0,20.4728,20.4794,20.4271,20.4467,38600.0
2008-02-20 11:30:00,31.28,31.3,31.27,31.29,49800.0,20.4467,20.4598,20.4402,20.4532,49800.0
2008-02-20 11:35:00,31.3,31.3,31.26,31.29,45200.0,20.4598,20.4598,20.4336,20.4532,45200.0
2008-02-20 11:40:00,31.3,31.36,31.3,31.36,34800.0,20.4598,20.499,20.4598,20.499,34800.0
2008-02-20 11:45:00,31.36,31.36,31.29,31.33,51400.0,20.499,20.499,20.4532,20.4794,51400.0
2008-02-20 11:50:00,31.32,31.35,31.32,31.34,37800.0,20.4728,20.4925,20.4728,20.4859,37800.0
2008-02-20 11:55:00,31.35,31.36,31.34,31.34,41400.0,20.4925,20.499,20.4859,20.4859,41400.0
2008-02-20 12:00:00,31.35,31.5,31.33,31.44,102600.0,20.4925,20.5905,20.4794,20.5513,102600.0
2008-02-20 12:05:00,31.46,31.48,31.36,31.42,104400.0,20.5644,20.5774,20.499,20.5382,104400.0
2008-02-20 12:10:00,31.43,31.5,31.37,31.47,101000.0,20.5448,20.5905,20.5055,20.5709,101000.0
2008-02-20 12:15:00,31.47,31.48,31.37,31.42,79400.0,20.5709,20.5774,20.5055,20.5382,79400.0
2008-02-20 12:20:00,31.42,31.49,31.38,31.4,235800.0,20.5382,20.584,20.5121,20.5251,235800.0
2008-02-20 12:25:00,31.39,31.44,31.35,31.41,61200.0,20.5186,20.5513,20.4925,20.5317,61200.0
2008-02-20 12:30:00,31.41,31.45,31.39,31.41,71600.0,20.5317,20.5578,20.5186,20.5317,71600.0
2008-02-20 12:35:00,31.42,31.47,31.4,31.44,42800.0,20.5382,20.5709,20.5251,20.5513,42800.0
2008-02-20 12:40:00,31.43,31.45,31.4,31.43,41800.0,20.5448,20.5578,20.5251,20.5448,41800.0
2008-02-20 12:45:00,31.42,31.44,31.42,31.43,21000.0,20.5382,20.5513,20.5382,20.5448,21000.0
2008-02-20 12:50:00,31.42,31.47,31.39,31.39,43000.0,20.5382,20.5709,20.5186,20.5186,43000.0
2008-02-20 12:55:00,31.4,31.43,31.36,31.38,70600.0,20.5251,20.5448,20.499,20.5121,70600.0
2008-02-20 13:00:00,31.37,31.5,31.37,31.5,33600.0,20.5055,20.5905,20.5055,20.5905,33600.0
2008-02-20 13:05:00,31.5,31.61,31.46,31.6,59200.0,20.5905,20.6624,20.5644,20.6559,59200.0
2008-02-20 13:10:00,31.59,31.64,31.58,31.61,45800.0,20.6493,20.682,20.6428,20.6624,45800.0
2008-02-20 13:15:00,31.61,31.62,31.57,31.58,30600.0,20.6624,20.6689,20.6363,20.6428,30600.0
2008-02-20 13:20:00,31.58,31.58,31.45,31.45,39400.0,20.6428,20.6428,20.5578,20.5578,39400.0
2008-02-20 13:25:00,31.46,31.54,31.45,31.54,28400.0,20.5644,20.6167,20.5578,20.6167,28400.0
2008-02-20 13:30:00,31.54,31.54,31.47,31.52,52200.0,20.6167,20.6167,20.5709,20.6036,52200.0
2008-02-20 13:35:00,31.51,31.55,31.51,31.54,27800.0,20.597,20.6232,20.597,20.6167,27800.0
2008-02-20 13:40:00,31.55,31.59,31.54,31.57,60200.0,20.6232,20.6493,20.6167,20.6363,60200.0
2008-02-20 13:45:00,31.57,31.59,31.55,31.57,35800.0,20.6363,20.6493,20.6232,20.6363,35800.0
2008-02-20 13:50:00,31.57,31.65,31.57,31.61,56600.0,20.6363,20.6886,20.6363,20.6624,56600.0
2008-02-20 13:55:00,31.61,31.61,31.47,31.47,58000.0,20.6624,20.6624,20.5709,20.5709,58000.0
2008-02-20 14:00:00,31.48,31.65,31.38,31.43,103000.0,20.5774,20.6886,20.5121,20.5448,103000.0
2008-02-20 14:05:00,31.45,31.6,31.45,31.5,66600.0,20.5578,20.6559,20.5578,20.5905,66600.0
2008-02-20 14:10:00,31.5,31.55,31.46,31.47,44000.0,20.5905,20.6232,20.5644,20.5709,44000.0
2008-02-20 14:15:00,31.48,31.58,31.44,31.5,58600.0,20.5774,20.6428,20.5513,20.5905,58600.0
2008-02-20 14:20:00,31.5,31.54,31.41,31.51,72800.0,20.5905,20.6167,20.5317,20.597,72800.0
2008-02-20 14:25:00,31.51,31.59,31.51,31.56,34800.0,20.597,20.6493,20.597,20.6297,34800.0
2008-02-20 14:30:00,31.55,31.6,31.52,31.52,48200.0,20.6232,20.6559,20.6036,20.6036,48200.0
2008-02-20 14:35:00,31.52,31.61,31.5,31.56,36800.0,20.6036,20.6624,20.5905,20.6297,36800.0
2008-02-20 14:40:00,31.57,31.63,31.55,31.63,36000.0,20.6363,20.6755,20.6232,20.6755,36000.0
2008-02-20 14:45:00,31.64,31.79,31.63,31.79,119000.0,20.682,20.7801,20.6755,20.7801,119000.0
2008-02-20 14:50:00,31.79,31.84,31.73,31.75,57200.0,20.7801,20.8128,20.7409,20.7539,57200.0
2008-02-20 14:55:00,31.75,31.86,31.75,31.79,70000.0,20.7539,20.8258,20.7539,20.7801,70000.0
2008-02-20 15:00:00,31.79,31.81,31.7,31.72,68200.0,20.7801,20.7931,20.7212,20.7343,68200.0
2008-02-20 15:05:00,31.71,31.77,31.71,31.76,47000.0,20.7278,20.767,20.7278,20.7605,47000.0
2008-02-20 15:10:00,31.76,31.81,31.71,31.72,74000.0,20.7605,20.7931,20.7278,20.7343,74000.0
2008-02-20 15:15:00,31.74,31.75,31.67,31.7,55000.0,20.7474,20.7539,20.7016,20.7212,55000.0
2008-02-20 15:20:00,31.7,31.75,31.66,31.68,41600.0,20.7212,20.7539,20.6951,20.7082,41600.0
2008-02-20 15:25:00,31.68,31.75,31.68,31.7,40200.0,20.7082,20.7539,20.7082,20.7212,40200.0
2008-02-20 15:30:00,31.7,31.73,31.66,31.69,56600.0,20.7212,20.7409,20.6951,20.7147,56600.0
2008-02-20 15:35:00,31.7,31.75,31.68,31.73,81800.0,20.7212,20.7539,20.7082,20.7409,81800.0
2008-02-20 15:40:00,31.75,31.8,31.4,31.68,284200.0,20.7539,20.7866,20.5251,20.7082,284200.0
2008-02-20 15:45:00,31.68,31.73,31.65,31.73,142000.0,20.7082,20.7409,20.6886,20.7409,142000.0
2008-02-20 15:50:00,31.73,31.76,31.7,31.73,251200.0,20.7409,20.7605,20.7212,20.7409,251200.0
2008-02-20 15:55:00,31.72,31.77,31.68,31.75,149000.0,20.7343,20.767,20.7082,20.7539,149000.0
2008-02-21 09:30:00,31.81,31.88,31.72,31.84,93800.0,20.7931,20.8389,20.7343,20.8128,93800.0
2008-02-21 09:35:00,31.83,31.86,31.77,31.86,66800.0,20.8062,20.8258,20.767,20.8258,66800.0
2008-02-21 09:40:00,31.85,31.93,31.83,31.89,63000.0,20.8193,20.8716,20.8062,20.8454,63000.0
2008-02-21 09:45:00,31.89,31.97,31.89,31.93,82800.0,20.8454,20.8977,20.8454,20.8716,82800.0
2008-02-21 09:50:00,31.93,31.96,31.9,31.9,40400.0,20.8716,20.8912,20.852,20.852,40400.0
2008-02-21 09:55:00,31.9,31.94,31.84,31.86,52200.0,20.852,20.8781,20.8128,20.8258,52200.0
2008-02-21 10:00:00,31.86,31.86,31.64,31.64,91800.0,20.8258,20.8258,20.682,20.682,91800.0
2008-02-21 10:05:00,31.65,31.77,31.63,31.73,54800.0,20.6886,20.767,20.6755,20.7409,54800.0
2008-02-21 10:10:00,31.73,31.79,31.73,31.75,38800.0,20.7409,20.7801,20.7409,20.7539,38800.0
2008-02-21 10:15:00,31.75,31.85,31.74,31.83,40800.0,20.7539,20.8193,20.7474,20.8062,40800.0
2008-02-21 10:20:00,31.83,31.86,31.83,31.86,55600.0,20.8062,20.8258,20.8062,20.8258,55600.0
2008-02-21 10:25:00,31.86,31.86,31.83,31.85,43200.0,20.8258,20.8258,20.8062,20.8193,43200.0
2008-02-21 10:30:00,31.85,31.89,31.72,31.74,178800.0,20.8193,20.8454,20.7343,20.7474,178800.0
2008-02-21 10:35:00,31.75,31.75,31.64,31.64,80600.0,20.7539,20.7539,20.682,20.682,80600.0
2008-02-21 10:40:00,31.63,31.73,31.58,31.72,70600.0,20.6755,20.7409,20.6428,20.7343,70600.0
2008-02-21 10:45:00,31.71,31.74,31.66,31.74,48600.0,20.7278,20.7474,20.6951,20.7474,48600.0
2008-02-21 10:50:00,31.74,31.75,31.69,31.7,37400.0,20.7474,20.7539,20.7147,20.7212,37400.0
2008-02-21 10:55:00,31.7,31.7,31.61,31.63,37800.0,20.7212,20.7212,20.6624,20.6755,37800.0
2008-02-21 11:00:00,31.61,31.67,31.61,31.63,31400.0,20.6624,20.7016,20.6624,20.6755,31400.0
2008-02-21 11:05:00,31.63,31.71,31.61,31.7,42000.0,20.6755,20.7278,20.6624,20.7212,42000.0
2008-02-21 11:10:00,31.7,31.71,31.69,31.71,46600.0,20.7212,20.7278,20.7147,20.7278,46600.0
2008-02-21 11:15:00,31.71,31.73,31.7,31.71,69800.0,20.7278,20.7409,20.7212,20.7278,69800.0
2008-02-21 11:20:00,31.71,31.71,31.63,31.66,40600.0,20.7278,20.7278,20.6755,20.6951,40600.0
2008-02-21 11:25:00,31.66,31.68,31.61,31.67,62000.0,20.6951,20.7082,20.6624,20.7016,62000.0
2008-02-21 11:30:00,31.68,31.75,31.68,31.74,54200.0,20.7082,20.7539,20.7082,20.7474,54200.0
2008-02-21 11:35:00,31.75,31.82,31.75,31.82,57800.0,20.7539,20.7997,20.7539,20.7997,57800.0
2008-02-21 11:40:00,31.83,31.83,31.77,31.79,40400.0,20.8062,20.8062,20.767,20.7801,40400.0
2008-02-21 11:45:00,31.77,31.79,31.73,31.77,43000.0,20.767,20.7801,20.7409,20.767,43000.0
2008-02-21 11:50:00,31.77,31.78,31.75,31.75,22000.0,20.767,20.7735,20.7539,20.7539,22000.0
2008-02-21 11:55:00,31.76,31.8,31.76,31.8,23400.0,20.7605,20.7866,20.7605,20.7866,23400.0
2008-02-21 12:00:00,31.8,31.8,31.75,31.76,25600.0,20.7866,20.7866,20.7539,20.7605,25600.0
2008-02-21 12:05:00,31.75,31.78,31.7,31.73,43000.0,20.7539,20.7735,20.7212,20.7409,43000.0
2008-02-21 12:10:00,31.72,31.72,31.68,31.71,31000.0,20.7343,20.7343,20.7082,20.7278,31000.0
2008-02-21 12:15:00,31.7,31.73,31.68,31.72,46400.0,20.7212,20.7409,20.7082,20.7343,46400.0
2008-02-21 12:20:00,31.72,31.72,31.67,31.69,27600.0,20.7343,20.7343,20.7016,20.7147,27600.0
2008-02-21 12:25:00,31.7,31.76,31.7,31.74,24000.0,20.7212,20.7605,20.7212,20.7474,24000.0
2008-02-21 12:30:00,31.74,31.74,31.62,31.68,39400.0,20.7474,20.7474,20.6689,20.7082,39400.0
2008-02-21 12:35:00,31.68,31.73,31.68,31.7,33600.0,20.7082,20.7409,20.7082,20.7212,33600.0
2008-02-21 12:40:00,31.7,31.74,31.67,31.7,34800.0,20.7212,20.7474,20.7016,20.7212,34800.0
2008-02-21 12:45:00,31.7,31.7,31.66,31.67,32800.0,20.7212,20.7212,20.6951,20.7016,32800.0
2008-02-21 12:50:00,31.67,31.7,31.61,31.66,33000.0,20.7016,20.7212,20.6624,20.6951,33000.0
2008-02-21 12:55:00,31.66,31.69,31.64,31.65,19400.0,20.6951,20.7147,20.682,20.6886,19400.0
2008-02-21 13:00:00,31.67,31.67,31.61,31.66,26400.0,20.7016,20.7016,20.6624,20.6951,26400.0
2008-02-21 13:05:00,31.66,31.73,31.66,31.69,37200.0,20.6951,20.7409,20.6951,20.7147,37200.0
2008-02-21 13:10:00,31.68,31.69,31.56,31.58,50200.0,20.7082,20.7147,20.6297,20.6428,50200.0
2008-02-21 13:15:00,31.57,31.58,31.55,31.55,37400.0,20.6363,20.6428,20.6232,20.6232,37400.0
2008-02-21 13:20:00,31.55,31.56,31.52,31.55,53800.0,20.6232,20.6297,20.6036,20.6232,53800.0
2008-02-21 13:25:00,31.55,31.55,31.5,31.54,50400.0,20.6232,20.6232,20.5905,20.6167,50400.0
2008-02-21 13:30:00,31.54,31.55,31.52,31.53,38400.0,20.6167,20.6232,20.6036,20.6101,38400.0
2008-02-21 13:35:00,31.53,31.54,31.5,31.5,72600.0,20.6101,20.6167,20.5905,20.5905,72600.0
2008-02-21 13:40:00,31.5,31.58,31.5,31.56,28600.0,20.5905,20.6428,20.5905,20.6297,28600.0
2008-02-21 13:45:00,31.57,31.57,31.5,31.52,37800.0,20.6363,20.6363,20.5905,20.6036,37800.0
2008-02-21 13:50:00,31.51,31.64,31.5,31.64,31000.0,20.597,20.682,20.5905,20.682,31000.0
2008-02-21 13:55:00,31.64,31.68,31.63,31.68,18600.0,20.682,20.7082,20.6755,20.7082,18600.0
2008-02-21 14:00:00,31.68,31.7,31.66,31.66,33400.0,20.7082,20.7212,20.6951,20.6951,33400.0
2008-02-21 14:05:00,31.66,31.67,31.65,31.66,26600.0,20.6951,20.7016,20.6886,20.6951,26600.0
2008-02-21 14:10:00,31.66,31.66,31.6,31.63,38800.0,20.6951,20.6951,20.6559,20.6755,38800.0
2008-02-21 14:15:00,31.62,31.7,31.61,31.67,24800.0,20.6689,20.7212,20.6624,20.7016,24800.0
2008-02-21 14:20:00,31.67,31.75,31.67,31.74,41000.0,20.7016,20.7539,20.7016,20.7474,41000.0
2008-02-21 14:25:00,31.74,31.77,31.73,31.75,35800.0,20.7474,20.767,20.7409,20.7539,35800.0
2008-02-21 14:30:00,31.77,31.77,31.73,31.74,25400.0,20.767,20.767,20.7409,20.7474,25400.0
2008-02-21 14:35:00,31.76,31.78,31.75,31.77,24400.0,20.7605,20.7735,20.7539,20.767,24400.0
2008-02-21 14:40:00,31.77,31.77,31.68,31.68,34800.0,20.767,20.767,20.7082,20.7082,34800.0
2008-02-21 14:45:00,31.68,31.68,31.61,31.64,32200.0,20.7082,20.7082,20.6624,20.682,32200.0
2008-02-21 14:50:00,31.64,31.7,31.63,31.68,31200.0,20.682,20.7212,20.6755,20.7082,31200.0
2008-02-21 14:55:00,31.68,31.68,31.56,31.61,61800.0,20.7082,20.7082,20.6297,20.6624,61800.0
2008-02-21 15:00:00,31.61,31.61,31.53,31.54,85800.0,20.6624,20.6624,20.6101,20.6167,85800.0
2008-02-21 15:05:00,31.53,31.54,31.43,31.47,80200.0,20.6101,20.6167,20.5448,20.5709,80200.0
2008-02-21 15:10:00,31.48,31.57,31.48,31.54,54600.0,20.5774,20.6363,20.5774,20.6167,54600.0
2008-02-21 15:15:00,31.54,31.55,31.48,31.53,40600.0,20.6167,20.6232,20.5774,20.6101,40600.0
2008-02-21 15:20:00,31.53,31.59,31.5,31.56,63600.0,20.6101,20.6493,20.5905,20.6297,63600.0
2008-02-21 15:25:00,31.55,31.59,31.51,31.53,56000.0,20.6232,20.6493,20.597,20.6101,56000.0
2008-02-21 15:30:00,31.53,31.59,31.53,31.56,41600.0,20.6101,20.6493,20.6101,20.6297,41600.0
2008-02-21 15:35:00,31.57,31.58,31.47,31.48,78200.0,20.6363,20.6428,20.5709,20.5774,78200.0
2008-02-21 15:40:00,31.48,31.48,31.41,31.48,136800.0,20.5774,20.5774,20.5317,20.5774,136800.0
2008-02-21 15:45:00,31.48,31.57,31.48,31.57,133000.0,20.5774,20.6363,20.5774,20.6363,133000.0
2008-02-21 15:50:00,31.57,31.59,31.49,31.56,220800.0,20.6363,20.6493,20.584,20.6297,220800.0
2008-02-21 15:55:00,31.56,31.6,31.54,31.57,271600.0,20.6297,20.6559,20.6167,20.6363,271600.0
2008-02-22 09:30:00,31.61,31.82,31.61,31.65,64800.0,20.6624,20.7997,20.6624,20.6886,64800.0
2008-02-22 09:35:00,31.64,31.75,31.6,31.66,42000.0,20.682,20.7539,20.6559,20.6951,42000.0
2008-02-22 09:40:00,31.65,31.68,31.58,31.67,46600.0,20.6886,20.7082,20.6428,20.7016,46600.0
2008-02-22 09:45:00,31.65,31.69,31.61,31.68,45400.0,20.6886,20.7147,20.6624,20.7082,45400.0
2008-02-22 09:50:00,31.67,31.67,31.58,31.6,36400.0,20.7016,20.7016,20.6428,20.6559,36400.0
2008-02-22 09:55:00,31.59,31.59,31.45,31.49,64400.0,20.6493,20.6493,20.5578,20.584,64400.0
2008-02-22 10:00:00,31.49,31.5,31.38,31.42,62600.0,20.584,20.5905,20.5121,20.5382,62600.0
2008-02-22 10:05:00,31.41,31.44,31.4,31.43,67600.0,20.5317,20.5513,20.5251,20.5448,67600.0
2008-02-22 10:10:00,31.43,31.43,31.4,31.43,43400.0,20.5448,20.5448,20.5251,20.5448,43400.0
2008-02-22 10:15:00,31.42,31.42,31.38,31.4,41600.0,20.5382,20.5382,20.5121,20.5251,41600.0
2008-02-22 10:20:00,31.39,31.39,31.32,31.32,61800.0,20.5186,20.5186,20.4728,20.4728,61800.0
2008-02-22 10:25:00,31.33,31.37,31.3,31.35,45400.0,20.4794,20.5055,20.4598,20.4925,45400.0
2008-02-22 10:30:00,31.35,31.36,31.18,31.19,94800.0,20.4925,20.499,20.3813,20.3879,94800.0
2008-02-22 10:35:00,31.18,31.29,31.18,31.27,57200.0,20.3813,20.4532,20.3813,20.4402,57200.0
2008-02-22 10:40:00,31.27,31.29,31.21,31.25,77800.0,20.4402,20.4532,20.4009,20.4271,77800.0
2008-02-22 10:45:00,31.24,31.26,31.21,31.24,67200.0,20.4206,20.4336,20.4009,20.4206,67200.0
2008-02-22 10:50:00,31.24,31.26,31.21,31.21,77400.0,20.4206,20.4336,20.4009,20.4009,77400.0
2008-02-22 10:55:00,31.22,31.25,31.22,31.25,63800.0,20.4075,20.4271,20.4075,20.4271,63800.0
2008-02-22 11:00:00,31.25,31.28,31.24,31.25,95000.0,20.4271,20.4467,20.4206,20.4271,95000.0
2008-02-22 11:05:00,31.25,31.28,31.21,31.21,44800.0,20.4271,20.4467,20.4009,20.4009,44800.0
2008-02-22 11:10:00,31.22,31.31,31.2,31.3,34800.0,20.4075,20.4663,20.3944,20.4598,34800.0
2008-02-22 11:15:00,31.3,31.3,31.19,31.21,109600.0,20.4598,20.4598,20.3879,20.4009,109600.0
2008-02-22 11:20:00,31.21,31.27,31.2,31.25,76800.0,20.4009,20.4402,20.3944,20.4271,76800.0
2008-02-22 11:25:00,31.24,31.25,31.18,31.18,71000.0,20.4206,20.4271,20.3813,20.3813,71000.0
2008-02-22 11:30:00,31.2,31.24,31.19,31.23,42000.0,20.3944,20.4206,20.3879,20.414,42000.0
2008-02-22 11:35:00,31.23,31.25,31.2,31.22,40800.0,20.414,20.4271,20.3944,20.4075,40800.0
2008-02-22 11:40:00,31.22,31.22,31.17,31.17,34600.0,20.4075,20.4075,20.3748,20.3748,34600.0
2008-02-22 11:45:00,31.17,31.21,31.13,31.13,76800.0,20.3748,20.4009,20.3487,20.3487,76800.0
2008-02-22 11:50:00,31.14,31.15,31.09,31.09,47400.0,20.3552,20.3617,20.3225,20.3225,47400.0
2008-02-22 11:55:00,31.09,31.14,31.09,31.13,50400.0,20.3225,20.3552,20.3225,20.3487,50400.0
2008-02-22 12:00:00,31.14,31.14,31.08,31.08,53600.0,20.3552,20.3552,20.316,20.316,53600.0
2008-02-22 12:05:00,31.08,31.09,30.98,31.02,71200.0,20.316,20.3225,20.2506,20.2767,71200.0
2008-02-22 12:10:00,31.03,31.03,30.95,30.98,59200.0,20.2833,20.2833,20.231,20.2506,59200.0
2008-02-22 12:15:00,30.97,31.0,30.95,30.95,43400.0,20.2441,20.2637,20.231,20.231,43400.0
2008-02-22 12:20:00,30.95,31.05,30.95,31.04,31200.0,20.231,20.2964,20.231,20.2898,31200.0
2008-02-22 12:25:00,31.03,31.09,31.03,31.07,28800.0,20.2833,20.3225,20.2833,20.3094,28800.0
2008-02-22 12:30:00,31.07,31.08,30.96,31.07,70000.0,20.3094,20.316,20.2375,20.3094,70000.0
2008-02-22 12:35:00,31.07,31.11,31.07,31.1,24000.0,20.3094,20.3356,20.3094,20.329,24000.0
2008-02-22 12:40:00,31.11,31.15,31.1,31.15,77200.0,20.3356,20.3617,20.329,20.3617,77200.0
2008-02-22 12:45:00,31.15,31.2,31.14,31.15,48600.0,20.3617,20.3944,20.3552,20.3617,48600.0
2008-02-22 12:50:00,31.16,31.18,31.09,31.13,30000.0,20.3683,20.3813,20.3225,20.3487,30000.0
2008-02-22 12:55:00,31.14,31.17,31.14,31.15,38400.0,20.3552,20.3748,20.3552,20.3617,38400.0
2008-02-22 13:00:00,31.15,31.18,31.13,31.14,32400.0,20.3617,20.3813,20.3487,20.3552,32400.0
2008-02-22 13:05:00,31.14,31.15,31.14,31.15,37800.0,20.3552,20.3617,20.3552,20.3617,37800.0
2008-02-22 13:10:00,31.14,31.17,31.13,31.16,30400.0,20.3552,20.3748,20.3487,20.3683,30400.0
2008-02-22 13:15:00,31.16,31.22,31.15,31.18,27400.0,20.3683,20.4075,20.3617,20.3813,27400.0
2008-02-22 13:20:00,31.18,31.22,31.13,31.14,42000.0,20.3813,20.4075,20.3487,20.3552,42000.0
2008-02-22 13:25:00,31.13,31.18,31.1,31.12,35000.0,20.3487,20.3813,20.329,20.3421,35000.0
2008-02-22 13:30:00,31.12,31.12,31.06,31.11,28800.0,20.3421,20.3421,20.3029,20.3356,28800.0
2008-02-22 13:35:00,31.1,31.14,31.05,31.07,50800.0,20.329,20.3552,20.2964,20.3094,50800.0
2008-02-22 13:40:00,31.07,31.11,31.04,31.08,56800.0,20.3094,20.3356,20.2898,20.316,56800.0
2008-02-22 13:45:00,31.07,31.16,31.07,31.16,23200.0,20.3094,20.3683,20.3094,20.3683,23200.0
2008-02-22 13:50:00,31.17,31.19,31.16,31.16,47600.0,20.3748,20.3879,20.3683,20.3683,47600.0
2008-02-22 13:55:00,31.16,31.17,31.14,31.14,39400.0,20.3683,20.3748,20.3552,20.3552,39400.0
2008-02-22 14:00:00,31.15,31.15,31.1,31.1,43800.0,20.3617,20.3617,20.329,20.329,43800.0
2008-02-22 14:05:00,31.1,31.13,31.1,31.13,38400.0,20.329,20.3487,20.329,20.3487,38400.0
2008-02-22 14:10:00,31.14,31.15,31.12,31.15,40000.0,20.3552,20.3617,20.3421,20.3617,40000.0
2008-02-22 14:15:00,31.15,31.17,31.12,31.15,59400.0,20.3617,20.3748,20.3421,20.3617,59400.0
2008-02-22 14:20:00,31.15,31.16,31.13,31.14,31800.0,20.3617,20.3683,20.3487,20.3552,31800.0
2008-02-22 14:25:00,31.14,31.16,31.14,31.15,30800.0,20.3552,20.3683,20.3552,20.3617,30800.0
2008-02-22 14:30:00,31.15,31.15,31.11,31.15,26200.0,20.3617,20.3617,20.3356,20.3617,26200.0
2008-02-22 14:35:00,31.15,31.18,31.13,31.13,60800.0,20.3617,20.3813,20.3487,20.3487,60800.0
2008-02-22 14:40:00,31.12,31.24,31.12,31.2,51800.0,20.3421,20.4206,20.3421,20.3944,51800.0
2008-02-22 14:45:00,31.21,31.21,31.14,31.19,51200.0,20.4009,20.4009,20.3552,20.3879,51200.0
2008-02-22 14:50:00,31.19,31.19,31.14,31.15,63200.0,20.3879,20.3879,20.3552,20.3617,63200.0
2008-02-22 14:55:00,31.15,31.2,31.11,31.11,107200.0,20.3617,20.3944,20.3356,20.3356,107200.0
2008-02-22 15:00:00,31.12,31.2,31.12,31.15,127000.0,20.3421,20.3944,20.3421,20.3617,127000.0
2008-02-22 15:05:00,31.15,31.2,31.15,31.15,151400.0,20.3617,20.3944,20.3617,20.3617,151400.0
2008-02-22 15:10:00,31.15,31.2,31.05,31.09,140400.0,20.3617,20.3944,20.2964,20.3225,140400.0
2008-02-22 15:15:00,31.09,31.09,31.0,31.07,93000.0,20.3225,20.3225,20.2637,20.3094,93000.0
2008-02-22 15:20:00,31.07,31.09,31.02,31.05,78200.0,20.3094,20.3225,20.2767,20.2964,78200.0
2008-02-22 15:25:00,31.06,31.24,31.06,31.24,72200.0,20.3029,20.4206,20.3029,20.4206,72200.0
2008-02-22 15:30:00,31.23,31.51,31.22,31.49,222400.0,20.414,20.597,20.4075,20.584,222400.0
2008-02-22 15:35:00,31.49,31.59,31.46,31.55,139800.0,20.584,20.6493,20.5644,20.6232,139800.0
2008-02-22 15:40:00,31.55,31.72,31.51,31.6,152200.0,20.6232,20.7343,20.597,20.6559,152200.0
2008-02-22 15:45:00,31.6,31.71,31.57,31.61,231000.0,20.6559,20.7278,20.6363,20.6624,231000.0
2008-02-22 15:50:00,31.63,31.65,31.57,31.62,290000.0,20.6755,20.6886,20.6363,20.6689,290000.0
2008-02-22 15:55:00,31.61,31.68,31.56,31.64,545600.0,20.6624,20.7082,20.6297,20.682,545600.0
2008-02-25 09:30:00,31.6,31.79,31.58,31.58,90400.0,20.6559,20.7801,20.6428,20.6428,90400.0
2008-02-25 09:35:00,31.53,31.56,31.34,31.4,99800.0,20.6101,20.6297,20.4859,20.5251,99800.0
2008-02-25 09:40:00,31.4,31.47,31.38,31.45,65200.0,20.5251,20.5709,20.5121,20.5578,65200.0
2008-02-25 09:45:00,31.46,31.58,31.45,31.54,40800.0,20.5644,20.6428,20.5578,20.6167,40800.0
2008-02-25 09:50:00,31.55,31.55,31.41,31.43,52000.0,20.6232,20.6232,20.5317,20.5448,52000.0
2008-02-25 09:55:00,31.43,31.5,31.43,31.49,38400.0,20.5448,20.5905,20.5448,20.584,38400.0
2008-02-25 10:00:00,31.5,31.64,31.45,31.57,84000.0,20.5905,20.682,20.5578,20.6363,84000.0
2008-02-25 10:05:00,31.58,31.65,31.57,31.64,58600.0,20.6428,20.6886,20.6363,20.682,58600.0
2008-02-25 10:10:00,31.64,31.68,31.51,31.55,45000.0,20.682,20.7082,20.597,20.6232,45000.0
2008-02-25 10:15:00,31.57,31.58,31.5,31.51,40600.0,20.6363,20.6428,20.5905,20.597,40600.0
2008-02-25 10:20:00,31.5,31.51,31.38,31.42,55400.0,20.5905,20.597,20.5121,20.5382,55400.0
2008-02-25 10:25:00,31.42,31.59,31.41,31.59,41400.0,20.5382,20.6493,20.5317,20.6493,41400.0
2008-02-25 10:30:00,31.59,31.71,31.59,31.64,49800.0,20.6493,20.7278,20.6493,20.682,49800.0
2008-02-25 10:35:00,31.63,31.64,31.52,31.52,43600.0,20.6755,20.682,20.6036,20.6036,43600.0
2008-02-25 10:40:00,31.52,31.56,31.48,31.56,49400.0,20.6036,20.6297,20.5774,20.6297,49400.0
2008-02-25 10:45:00,31.56,31.64,31.54,31.63,62800.0,20.6297,20.682,20.6167,20.6755,62800.0
2008-02-25 10:50:00,31.63,31.67,31.61,31.61,53400.0,20.6755,20.7016,20.6624,20.6624,53400.0
2008-02-25 10:55:00,31.61,31.61,31.56,31.56,142000.0,20.6624,20.6624,20.6297,20.6297,142000.0
2008-02-25 11:00:00,31.57,31.57,31.52,31.56,27200.0,20.6363,20.6363,20.6036,20.6297,27200.0
2008-02-25 11:05:00,31.56,31.57,31.54,31.54,24400.0,20.6297,20.6363,20.6167,20.6167,24400.0
2008-02-25 11:10:00,31.54,31.57,31.49,31.53,416400.0,20.6167,20.6363,20.584,20.6101,416400.0
2008-02-25 11:15:00,31.54,31.55,31.52,31.55,32800.0,20.6167,20.6232,20.6036,20.6232,32800.0
2008-02-25 11:20:00,31.55,31.58,31.52,31.53,79600.0,20.6232,20.6428,20.6036,20.6101,79600.0
2008-02-25 11:25:00,31.54,31.55,31.51,31.52,33800.0,20.6167,20.6232,20.597,20.6036,33800.0
2008-02-25 11:30:00,31.52,31.53,31.45,31.49,40200.0,20.6036,20.6101,20.5578,20.584,40200.0
2008-02-25 11:35:00,31.5,31.53,31.33,31.35,89400.0,20.5905,20.6101,20.4794,20.4925,89400.0
2008-02-25 11:40:00,31.35,31.42,31.34,31.41,35600.0,20.4925,20.5382,20.4859,20.5317,35600.0
2008-02-25 11:45:00,31.41,31.43,31.36,31.38,44000.0,20.5317,20.5448,20.499,20.5121,44000.0
2008-02-25 11:50:00,31.38,31.4,31.34,31.35,49200.0,20.5121,20.5251,20.4859,20.4925,49200.0
2008-02-25 11:55:00,31.34,31.36,31.25,31.28,65600.0,20.4859,20.499,20.4271,20.4467,65600.0
2008-02-25 12:00:00,31.28,31.31,31.26,31.28,49600.0,20.4467,20.4663,20.4336,20.4467,49600.0
2008-02-25 12:05:00,31.27,31.31,31.27,31.31,24800.0,20.4402,20.4663,20.4402,20.4663,24800.0
2008-02-25 12:10:00,31.31,31.39,31.31,31.39,38400.0,20.4663,20.5186,20.4663,20.5186,38400.0
2008-02-25 12:15:00,31.38,31.39,31.31,31.32,33600.0,20.5121,20.5186,20.4663,20.4728,33600.0
2008-02-25 12:20:00,31.32,31.34,31.29,31.31,29000.0,20.4728,20.4859,20.4532,20.4663,29000.0
2008-02-25 12:25:00,31.3,31.36,31.3,31.36,14800.0,20.4598,20.499,20.4598,20.499,14800.0
2008-02-25 12:30:00,31.36,31.39,31.36,31.39,45000.0,20.499,20.5186,20.499,20.5186,45000.0
2008-02-25 12:35:00,31.38,31.43,31.38,31.42,21400.0,20.5121,20.5448,20.5121,20.5382,21400.0
2008-02-25 12:40:00,31.43,31.45,31.43,31.45,21600.0,20.5448,20.5578,20.5448,20.5578,21600.0
2008-02-25 12:45:00,31.45,31.52,31.45,31.52,31600.0,20.5578,20.6036,20.5578,20.6036,31600.0
2008-02-25 12:50:00,31.52,31.56,31.48,31.48,53000.0,20.6036,20.6297,20.5774,20.5774,53000.0
2008-02-25 12:55:00,31.49,31.49,31.44,31.46,20400.0,20.584,20.584,20.5513,20.5644,20400.0
2008-02-25 13:00:00,31.46,31.46,31.4,31.46,27000.0,20.5644,20.5644,20.5251,20.5644,27000.0
2008-02-25 13:05:00,31.45,31.59,31.45,31.55,44200.0,20.5578,20.6493,20.5578,20.6232,44200.0
2008-02-25 13:10:00,31.55,31.55,31.46,31.49,27600.0,20.6232,20.6232,20.5644,20.584,27600.0
2008-02-25 13:15:00,31.49,31.5,31.48,31.48,19800.0,20.584,20.5905,20.5774,20.5774,19800.0
2008-02-25 13:20:00,31.48,31.5,31.47,31.49,24200.0,20.5774,20.5905,20.5709,20.584,24200.0
2008-02-25 13:25:00,31.49,31.49,31.45,31.47,15400.0,20.584,20.584,20.5578,20.5709,15400.0
2008-02-25 13:30:00,31.46,31.53,31.43,31.43,39400.0,20.5644,20.6101,20.5448,20.5448,39400.0
2008-02-25 13:35:00,31.44,31.45,31.36,31.38,27200.0,20.5513,20.5578,20.499,20.5121,27200.0
2008-02-25 13:40:00,31.36,31.48,31.36,31.48,14800.0,20.499,20.5774,20.499,20.5774,14800.0
2008-02-25 13:45:00,31.48,31.5,31.48,31.5,17600.0,20.5774,20.5905,20.5774,20.5905,17600.0
2008-02-25 13:50:00,31.5,31.54,31.49,31.49,51200.0,20.5905,20.6167,20.584,20.584,51200.0
2008-02-25 13:55:00,31.49,31.5,31.47,31.47,27200.0,20.584,20.5905,20.5709,20.5709,27200.0
2008-02-25 14:00:00,31.48,31.55,31.46,31.53,35200.0,20.5774,20.6232,20.5644,20.6101,35200.0
2008-02-25 14:05:00,31.54,31.54,31.46,31.53,34800.0,20.6167,20.6167,20.5644,20.6101,34800.0
2008-02-25 14:10:00,31.52,31.57,31.49,31.55,30000.0,20.6036,20.6363,20.584,20.6232,30000.0
2008-02-25 14:15:00,31.56,31.61,31.52,31.52,32600.0,20.6297,20.6624,20.6036,20.6036,32600.0
2008-02-25 14:20:00,31.52,31.56,31.45,31.51,42000.0,20.6036,20.6297,20.5578,20.597,42000.0
2008-02-25 14:25:00,31.52,31.88,31.52,31.81,292400.0,20.6036,20.8389,20.6036,20.7931,292400.0
2008-02-25 14:30:00,31.81,31.92,31.75,31.82,112200.0,20.7931,20.865,20.7539,20.7997,112200.0
2008-02-25 14:35:00,31.82,31.83,31.64,31.73,75800.0,20.7997,20.8062,20.682,20.7409,75800.0
2008-02-25 14:40:00,31.73,31.74,31.53,31.53,70600.0,20.7409,20.7474,20.6101,20.6101,70600.0
2008-02-25 14:45:00,31.53,31.63,31.52,31.58,56400.0,20.6101,20.6755,20.6036,20.6428,56400.0
2008-02-25 14:50:00,31.59,31.73,31.52,31.69,75400.0,20.6493,20.7409,20.6036,20.7147,75400.0
2008-02-25 14:55:00,31.69,31.72,31.61,31.68,41600.0,20.7147,20.7343,20.6624,20.7082,41600.0
2008-02-25 15:00:00,31.69,31.81,31.68,31.75,62200.0,20.7147,20.7931,20.7082,20.7539,62200.0
2008-02-25 15:05:00,31.75,31.79,31.67,31.7,48800.0,20.7539,20.7801,20.7016,20.7212,48800.0
2008-02-25 15:10:00,31.7,31.74,31.6,31.68,49000.0,20.7212,20.7474,20.6559,20.7082,49000.0
2008-02-25 15:15:00,31.68,31.78,31.67,31.74,46400.0,20.7082,20.7735,20.7016,20.7474,46400.0
2008-02-25 15:20:00,31.73,31.84,31.72,31.81,48400.0,20.7409,20.8128,20.7343,20.7931,48400.0
2008-02-25 15:25:00,31.82,31.95,31.82,31.95,113400.0,20.7997,20.8847,20.7997,20.8847,113400.0
2008-02-25 15:30:00,31.95,32.01,31.88,31.91,271600.0,20.8847,20.9239,20.8389,20.8585,271600.0
2008-02-25 15:35:00,31.92,32.19,31.92,32.18,312600.0,20.865,21.0415,20.865,21.035,312600.0
2008-02-25 15:40:00,32.18,32.22,32.13,32.15,168000.0,21.035,21.0611,21.0023,21.0154,168000.0
2008-02-25 15:45:00,32.14,32.17,31.98,32.0,146600.0,21.0089,21.0285,20.9043,20.9173,146600.0
2008-02-25 15:50:00,32.0,32.04,31.97,31.98,151800.0,20.9173,20.9435,20.8977,20.9043,151800.0
2008-02-25 15:55:00,31.98,32.01,31.96,31.98,248400.0,20.9043,20.9239,20.8912,20.9043,248400.0
2008-02-26 09:30:00,31.93,31.99,31.88,31.97,71600.0,20.8716,20.9108,20.8389,20.8977,71600.0
2008-02-26 09:35:00,31.97,31.99,31.91,31.97,72400.0,20.8977,20.9108,20.8585,20.8977,72400.0
2008-02-26 09:40:00,31.98,32.12,31.98,32.1,54800.0,20.9043,20.9958,20.9043,20.9827,54800.0
2008-02-26 09:45:00,32.11,32.13,31.97,31.98,51400.0,20.9892,21.0023,20.8977,20.9043,51400.0
2008-02-26 09:50:00,31.98,32.02,31.9,31.99,272000.0,20.9043,20.9304,20.852,20.9108,272000.0
2008-02-26 09:55:00,31.99,32.01,31.98,31.98,44800.0,20.9108,20.9239,20.9043,20.9043,44800.0
2008-02-26 10:00:00,31.98,32.01,31.8,31.88,74200.0,20.9043,20.9239,20.7866,20.8389,74200.0
2008-02-26 10:05:00,31.86,32.02,31.84,31.98,75800.0,20.8258,20.9304,20.8128,20.9043,75800.0
2008-02-26 10:10:00,31.98,32.02,31.96,31.99,21800.0,20.9043,20.9304,20.8912,20.9108,21800.0
2008-02-26 10:15:00,31.95,32.01,31.93,31.94,17200.0,20.8847,20.9239,20.8716,20.8781,17200.0
2008-02-26 10:20:00,31.93,31.93,31.83,31.87,31000.0,20.8716,20.8716,20.8062,20.8324,31000.0
2008-02-26 10:25:00,31.89,31.89,31.84,31.86,33800.0,20.8454,20.8454,20.8128,20.8258,33800.0
2008-02-26 10:30:00,31.85,31.92,31.82,31.84,82800.0,20.8193,20.865,20.7997,20.8128,82800.0
2008-02-26 10:35:00,31.84,31.86,31.82,31.83,27000.0,20.8128,20.8258,20.7997,20.8062,27000.0
2008-02-26 10:40:00,31.83,31.88,31.78,31.88,45200.0,20.8062,20.8389,20.7735,20.8389,45200.0
2008-02-26 10:45:00,31.88,31.95,31.85,31.93,45600.0,20.8389,20.8847,20.8193,20.8716,45600.0
2008-02-26 10:50:00,31.93,32.02,31.93,32.01,48600.0,20.8716,20.9304,20.8716,20.9239,48600.0
2008-02-26 10:55:00,32.01,32.01,31.94,31.96,43600.0,20.9239,20.9239,20.8781,20.8912,43600.0
2008-02-26 11:00:00,31.96,32.03,31.85,31.97,102200.0,20.8912,20.937,20.8193,20.8977,102200.0
2008-02-26 11:05:00,31.97,32.02,31.96,31.96,34000.0,20.8977,20.9304,20.8912,20.8912,34000.0
2008-02-26 11:10:00,31.96,32.02,31.95,32.0,35800.0,20.8912,20.9304,20.8847,20.9173,35800.0
2008-02-26 11:15:00,32.0,32.04,31.98,32.02,37200.0,20.9173,20.9435,20.9043,20.9304,37200.0
2008-02-26 11:20:00,32.01,32.05,31.99,32.0,31000.0,20.9239,20.95,20.9108,20.9173,31000.0
2008-02-26 11:25:00,31.99,32.05,31.99,32.02,35600.0,20.9108,20.95,20.9108,20.9304,35600.0
2008-02-26 11:30:00,32.02,32.07,32.02,32.07,34200.0,20.9304,20.9631,20.9304,20.9631,34200.0
2008-02-26 11:35:00,32.07,32.07,32.02,32.05,19000.0,20.9631,20.9631,20.9304,20.95,19000.0
2008-02-26 11:40:00,32.05,32.06,32.02,32.02,13000.0,20.95,20.9566,20.9304,20.9304,13000.0
2008-02-26 11:45:00,32.02,32.09,32.02,32.09,27400.0,20.9304,20.9762,20.9304,20.9762,27400.0
2008-02-26 11:50:00,32.08,32.09,32.02,32.03,18400.0,20.9696,20.9762,20.9304,20.937,18400.0
2008-02-26 11:55:00,32.03,32.07,32.02,32.05,16200.0,20.937,20.9631,20.9304,20.95,16200.0
2008-02-26 12:00:00,32.06,32.12,32.03,32.12,45400.0,20.9566,20.9958,20.937,20.9958,45400.0
2008-02-26 12:05:00,32.12,32.22,32.12,32.17,82800.0,20.9958,21.0611,20.9958,21.0285,82800.0
2008-02-26 12:10:00,32.17,32.23,32.15,32.21,65600.0,21.0285,21.0677,21.0154,21.0546,65600.0
2008-02-26 12:15:00,32.21,32.26,32.19,32.26,72600.0,21.0546,21.0873,21.0415,21.0873,72600.0
2008-02-26 12:20:00,32.26,32.33,32.26,32.26,64800.0,21.0873,21.1331,21.0873,21.0873,64800.0
2008-02-26 12:25:00,32.26,32.37,32.25,32.28,131000.0,21.0873,21.1592,21.0808,21.1004,131000.0
2008-02-26 12:30:00,32.29,32.31,32.26,32.31,40800.0,21.1069,21.12,21.0873,21.12,40800.0
2008-02-26 12:35:00,32.3,32.31,32.27,32.3,45200.0,21.1134,21.12,21.0938,21.1134,45200.0
2008-02-26 12:40:00,32.29,32.37,32.28,32.37,41400.0,21.1069,21.1592,21.1004,21.1592,41400.0
2008-02-26 12:45:00,32.36,32.39,32.29,32.38,43800.0,21.1527,21.1723,21.1069,21.1657,43800.0
2008-02-26 12:50:00,32.38,32.5,32.29,32.32,102200.0,21.1657,21.2442,21.1069,21.1265,102200.0
2008-02-26 12:55:00,32.32,32.42,32.31,32.41,64400.0,21.1265,21.1919,21.12,21.1853,64400.0
2008-02-26 13:00:00,32.41,32.49,32.41,32.47,25800.0,21.1853,21.2376,21.1853,21.2246,25800.0
2008-02-26 13:05:00,32.47,32.47,32.33,32.34,32600.0,21.2246,21.2246,21.1331,21.1396,32600.0
2008-02-26 13:10:00,32.33,32.34,32.27,32.29,30400.0,21.1331,21.1396,21.0938,21.1069,30400.0
2008-02-26 13:15:00,32.27,32.33,32.27,32.32,25400.0,21.0938,21.1331,21.0938,21.1265,25400.0
2008-02-26 13:20:00,32.31,32.35,32.25,32.27,24600.0,21.12,21.1461,21.0808,21.0938,24600.0
2008-02-26 13:25:00,32.27,32.31,32.25,32.26,47000.0,21.0938,21.12,21.0808,21.0873,47000.0
2008-02-26 13:30:00,32.27,32.3,32.25,32.27,30200.0,21.0938,21.1134,21.0808,21.0938,30200.0
2008-02-26 13:35:00,32.26,32.27,32.2,32.23,20000.0,21.0873,21.0938,21.0481,21.0677,20000.0
2008-02-26 13:40:00,32.23,32.33,32.23,32.31,26400.0,21.0677,21.1331,21.0677,21.12,26400.0
2008-02-26 13:45:00,32.31,32.34,32.31,32.33,16400.0,21.12,21.1396,21.12,21.1331,16400.0
2008-02-26 13:50:00,32.33,32.39,32.33,32.37,15400.0,21.1331,21.1723,21.1331,21.1592,15400.0
2008-02-26 13:55:00,32.37,32.4,32.31,32.34,30200.0,21.1592,21.1788,21.12,21.1396,30200.0
2008-02-26 14:00:00,32.34,32.39,32.31,32.36,49600.0,21.1396,21.1723,21.12,21.1527,49600.0
2008-02-26 14:05:00,32.35,32.35,32.32,32.35,19200.0,21.1461,21.1461,21.1265,21.1461,19200.0
2008-02-26 14:10:00,32.35,32.38,32.31,32.38,32200.0,21.1461,21.1657,21.12,21.1657,32200.0
2008-02-26 14:15:00,32.37,32.44,32.37,32.4,59200.0,21.1592,21.205,21.1592,21.1788,59200.0
2008-02-26 14:20:00,32.4,32.41,32.37,32.38,44800.0,21.1788,21.1853,21.1592,21.1657,44800.0
2008-02-26 14:25:00,32.36,32.4,32.36,32.38,97600.0,21.1527,21.1788,21.1527,21.1657,97600.0
2008-02-26 14:30:00,32.38,32.4,32.35,32.37,99000.0,21.1657,21.1788,21.1461,21.1592,99000.0
2008-02-26 14:35:00,32.35,32.37,32.32,32.34,54200.0,21.1461,21.1592,21.1265,21.1396,54200.0
2008-02-26 14:40:00,32.34,32.35,32.28,32.3,113600.0,21.1396,21.1461,21.1004,21.1134,113600.0
2008-02-26 14:45:00,32.29,32.3,32.26,32.3,66400.0,21.1069,21.1134,21.0873,21.1134,66400.0
2008-02-26 14:50:00,32.3,32.34,32.27,32.32,117600.0,21.1134,21.1396,21.0938,21.1265,117600.0
2008-02-26 14:55:00,32.31,32.38,32.3,32.38,224600.0,21.12,21.1657,21.1134,21.1657,224600.0
2008-02-26 15:00:00,32.37,32.38,32.27,32.27,93400.0,21.1592,21.1657,21.0938,21.0938,93400.0
2008-02-26 15:05:00,32.27,32.3,32.2,32.26,66400.0,21.0938,21.1134,21.0481,21.0873,66400.0
2008-02-26 15:10:00,32.27,32.27,32.16,32.18,81200.0,21.0938,21.0938,21.0219,21.035,81200.0
2008-02-26 15:15:00,32.17,32.19,32.06,32.12,147800.0,21.0285,21.0415,20.9566,20.9958,147800.0
2008-02-26 15:20:00,32.12,32.12,32.01,32.07,121800.0,20.9958,20.9958,20.9239,20.9631,121800.0
2008-02-26 15:25:00,32.06,32.19,32.05,32.19,75400.0,20.9566,21.0415,20.95,21.0415,75400.0
2008-02-26 15:30:00,32.19,32.27,32.09,32.1,126000.0,21.0415,21.0938,20.9762,20.9827,126000.0
2008-02-26 15:35:00,32.1,32.19,32.07,32.09,179000.0,20.9827,21.0415,20.9631,20.9762,179000.0
2008-02-26 15:40:00,32.09,32.15,32.06,32.15,103400.0,20.9762,21.0154,20.9566,21.0154,103400.0
2008-02-26 15:45:00,32.14,32.14,32.05,32.06,153600.0,21.0089,21.0089,20.95,20.9566,153600.0
2008-02-26 15:50:00,32.06,32.23,32.03,32.22,184600.0,20.9566,21.0677,20.937,21.0611,184600.0
2008-02-26 15:55:00,32.22,32.22,32.15,32.2,252200.0,21.0611,21.0611,21.0154,21.0481,252200.0
2008-02-27 09:30:00,32.02,32.1,31.91,32.1,113400.0,20.9304,20.9827,20.8585,20.9827,113400.0
2008-02-27 09:35:00,32.1,32.1,32.03,32.05,93400.0,20.9827,20.9827,20.937,20.95,93400.0
2008-02-27 09:40:00,32.05,32.06,32.02,32.05,67200.0,20.95,20.9566,20.9304,20.95,67200.0
2008-02-27 09:45:00,32.06,32.16,32.06,32.13,123200.0,20.9566,21.0219,20.9566,21.0023,123200.0
2008-02-27 09:50:00,32.13,32.15,32.07,32.13,81600.0,21.0023,21.0154,20.9631,21.0023,81600.0
2008-02-27 09:55:00,32.13,32.15,32.09,32.09,60000.0,21.0023,21.0154,20.9762,20.9762,60000.0
2008-02-27 10:00:00,32.09,32.1,32.02,32.1,72400.0,20.9762,20.9827,20.9304,20.9827,72400.0
2008-02-27 10:05:00,32.09,32.14,32.05,32.11,64200.0,20.9762,21.0089,20.95,20.9892,64200.0
2008-02-27 10:10:00,32.12,32.13,32.06,32.09,36400.0,20.9958,21.0023,20.9566,20.9762,36400.0
2008-02-27 10:15:00,32.08,32.27,32.07,32.24,98800.0,20.9696,21.0938,20.9631,21.0742,98800.0
2008-02-27 10:20:00,32.24,32.24,32.18,32.19,73400.0,21.0742,21.0742,21.035,21.0415,73400.0
2008-02-27 10:25:00,32.2,32.22,32.08,32.08,50800.0,21.0481,21.0611,20.9696,20.9696,50800.0
2008-02-27 10:30:00,32.08,32.18,32.08,32.18,120400.0,20.9696,21.035,20.9696,21.035,120400.0
2008-02-27 10:35:00,32.17,32.29,32.17,32.27,63400.0,21.0285,21.1069,21.0285,21.0938,63400.0
2008-02-27 10:40:00,32.27,32.3,32.24,32.25,116400.0,21.0938,21.1134,21.0742,21.0808,116400.0
2008-02-27 10:45:00,32.26,32.5,32.25,32.44,144400.0,21.0873,21.2442,21.0808,21.205,144400.0
2008-02-27 10:50:00,32.44,32.48,32.35,32.35,146600.0,21.205,21.2311,21.1461,21.1461,146600.0
2008-02-27 10:55:00,32.35,32.37,32.19,32.22,270200.0,21.1461,21.1592,21.0415,21.0611,270200.0
2008-02-27 11:00:00,32.22,32.23,32.09,32.12,116600.0,21.0611,21.0677,20.9762,20.9958,116600.0
2008-02-27 11:05:00,32.13,32.23,32.1,32.19,54400.0,21.0023,21.0677,20.9827,21.0415,54400.0
2008-02-27 11:10:00,32.19,32.22,32.18,32.21,94000.0,21.0415,21.0611,21.035,21.0546,94000.0
2008-02-27 11:15:00,32.2,32.25,32.18,32.23,54200.0,21.0481,21.0808,21.035,21.0677,54200.0
2008-02-27 11:20:00,32.23,32.28,32.19,32.26,53200.0,21.0677,21.1004,21.0415,21.0873,53200.0
2008-02-27 11:25:00,32.25,32.26,32.24,32.24,48400.0,21.0808,21.0873,21.0742,21.0742,48400.0
2008-02-27 11:30:00,32.24,32.26,32.23,32.25,34200.0,21.0742,21.0873,21.0677,21.0808,34200.0
2008-02-27 11:35:00,32.25,32.27,32.24,32.26,57600.0,21.0808,21.0938,21.0742,21.0873,57600.0
2008-02-27 11:40:00,32.26,32.28,32.24,32.24,62200.0,21.0873,21.1004,21.0742,21.0742,62200.0
2008-02-27 11:45:00,32.24,32.27,32.22,32.26,35200.0,21.0742,21.0938,21.0611,21.0873,35200.0
2008-02-27 11:50:00,32.26,32.27,32.17,32.2,88000.0,21.0873,21.0938,21.0285,21.0481,88000.0
2008-02-27 11:55:00,32.2,32.3,32.2,32.29,54600.0,21.0481,21.1134,21.0481,21.1069,54600.0
2008-02-27 12:00:00,32.26,32.26,32.21,32.26,33000.0,21.0873,21.0873,21.0546,21.0873,33000.0
2008-02-27 12:05:00,32.26,32.26,32.2,32.23,28000.0,21.0873,21.0873,21.0481,21.0677,28000.0
2008-02-27 12:10:00,32.23,32.26,32.2,32.2,33800.0,21.0677,21.0873,21.0481,21.0481,33800.0
2008-02-27 12:15:00,32.21,32.23,32.17,32.23,43200.0,21.0546,21.0677,21.0285,21.0677,43200.0
2008-02-27 12:20:00,32.22,32.25,32.18,32.21,66200.0,21.0611,21.0808,21.035,21.0546,66200.0
2008-02-27 12:25:00,32.2,32.23,32.13,32.2,55200.0,21.0481,21.0677,21.0023,21.0481,55200.0
2008-02-27 12:30:00,32.2,32.22,32.18,32.2,20800.0,21.0481,21.0611,21.035,21.0481,20800.0
2008-02-27 12:35:00,32.19,32.27,32.19,32.24,26400.0,21.0415,21.0938,21.0415,21.0742,26400.0
2008-02-27 12:40:00,32.24,32.28,32.23,32.27,40000.0,21.0742,21.1004,21.0677,21.0938,40000.0
2008-02-27 12:45:00,32.27,32.28,32.25,32.27,25800.0,21.0938,21.1004,21.0808,21.0938,25800.0
2008-02-27 12:50:00,32.26,32.27,32.24,32.24,41200.0,21.0873,21.0938,21.0742,21.0742,41200.0
2008-02-27 12:55:00,32.25,32.27,32.25,32.25,22800.0,21.0808,21.0938,21.0808,21.0808,22800.0
2008-02-27 13:00:00,32.26,32.27,32.21,32.23,30600.0,21.0873,21.0938,21.0546,21.0677,30600.0
2008-02-27 13:05:00,32.23,32.24,32.18,32.23,26200.0,21.0677,21.0742,21.035,21.0677,26200.0
2008-02-27 13:10:00,32.23,32.25,32.21,32.24,32600.0,21.0677,21.0808,21.0546,21.0742,32600.0
2008-02-27 13:15:00,32.24,32.25,32.18,32.23,46600.0,21.0742,21.0808,21.035,21.0677,46600.0
2008-02-27 13:20:00,32.23,32.24,32.18,32.24,39800.0,21.0677,21.0742,21.035,21.0742,39800.0
2008-02-27 13:25:00,32.24,32.24,32.22,32.24,27000.0,21.0742,21.0742,21.0611,21.0742,27000.0
2008-02-27 13:30:00,32.24,32.25,32.2,32.22,49200.0,21.0742,21.0808,21.0481,21.0611,49200.0
2008-02-27 13:35:00,32.21,32.25,32.19,32.24,58200.0,21.0546,21.0808,21.0415,21.0742,58200.0
2008-02-27 13:40:00,32.24,32.26,32.22,32.24,23200.0,21.0742,21.0873,21.0611,21.0742,23200.0
2008-02-27 13:45:00,32.24,32.24,32.21,32.24,28200.0,21.0742,21.0742,21.0546,21.0742,28200.0
2008-02-27 13:50:00,32.24,32.26,32.23,32.24,33400.0,21.0742,21.0873,21.0677,21.0742,33400.0
2008-02-27 13:55:00,32.24,32.26,32.21,32.23,18200.0,21.0742,21.0873,21.0546,21.0677,18200.0
2008-02-27 14:00:00,32.23,32.23,32.12,32.13,56600.0,21.0677,21.0677,20.9958,21.0023,56600.0
2008-02-27 14:05:00,32.13,32.19,32.1,32.15,63800.0,21.0023,21.0415,20.9827,21.0154,63800.0
2008-02-27 14:10:00,32.15,32.17,32.1,32.16,32400.0,21.0154,21.0285,20.9827,21.0219,32400.0
2008-02-27 14:15:00,32.16,32.18,32.15,32.17,28800.0,21.0219,21.035,21.0154,21.0285,28800.0
2008-02-27 14:20:00,32.16,32.16,32.09,32.1,57800.0,21.0219,21.0219,20.9762,20.9827,57800.0
2008-02-27 14:25:00,32.1,32.2,32.1,32.19,34800.0,20.9827,21.0481,20.9827,21.0415,34800.0
2008-02-27 14:30:00,32.2,32.21,32.16,32.16,29000.0,21.0481,21.0546,21.0219,21.0219,29000.0
2008-02-27 14:35:00,32.16,32.17,32.09,32.1,44800.0,21.0219,21.0285,20.9762,20.9827,44800.0
2008-02-27 14:40:00,32.11,32.2,32.1,32.19,63600.0,20.9892,21.0481,20.9827,21.0415,63600.0
2008-02-27 14:45:00,32.19,32.23,32.17,32.18,35600.0,21.0415,21.0677,21.0285,21.035,35600.0
2008-02-27 14:50:00,32.18,32.23,32.16,32.2,101600.0,21.035,21.0677,21.0219,21.0481,101600.0
2008-02-27 14:55:00,32.2,32.26,32.18,32.23,98400.0,21.0481,21.0873,21.035,21.0677,98400.0
2008-02-27 15:00:00,32.23,32.3,32.2,32.26,75400.0,21.0677,21.1134,21.0481,21.0873,75400.0
2008-02-27 15:05:00,32.26,32.27,32.2,32.22,43400.0,21.0873,21.0938,21.0481,21.0611,43400.0
2008-02-27 15:10:00,32.2,32.3,32.19,32.25,53600.0,21.0481,21.1134,21.0415,21.0808,53600.0
2008-02-27 15:15:00,32.23,32.33,32.23,32.3,86000.0,21.0677,21.1331,21.0677,21.1134,86000.0
2008-02-27 15:20:00,32.29,32.32,32.25,32.27,63800.0,21.1069,21.1265,21.0808,21.0938,63800.0
2008-02-27 15:25:00,32.28,32.39,32.27,32.34,81800.0,21.1004,21.1723,21.0938,21.1396,81800.0
2008-02-27 15:30:00,32.34,32.36,32.31,32.31,53800.0,21.1396,21.1527,21.12,21.12,53800.0
2008-02-27 15:35:00,32.31,32.38,32.29,32.38,61000.0,21.12,21.1657,21.1069,21.1657,61000.0
2008-02-27 15:40:00,32.38,32.38,32.32,32.35,92400.0,21.1657,21.1657,21.1265,21.1461,92400.0
2008-02-27 15:45:00,32.35,32.39,32.24,32.35,123400.0,21.1461,21.1723,21.0742,21.1461,123400.0
2008-02-27 15:50:00,32.35,32.35,32.23,32.24,124000.0,21.1461,21.1461,21.0677,21.0742,124000.0
2008-02-27 15:55:00,32.24,32.33,32.22,32.31,226800.0,21.0742,21.1331,21.0611,21.12,226800.0
2008-02-28 09:30:00,32.18,32.18,32.01,32.12,151800.0,21.035,21.035,20.9239,20.9958,151800.0
2008-02-28 09:35:00,32.12,32.13,32.01,32.12,48000.0,20.9958,21.0023,20.9239,20.9958,48000.0
2008-02-28 09:40:00,32.1,32.15,32.05,32.07,50600.0,20.9827,21.0154,20.95,20.9631,50600.0
2008-02-28 09:45:00,32.09,32.1,32.01,32.02,71000.0,20.9762,20.9827,20.9239,20.9304,71000.0
2008-02-28 09:50:00,32.02,32.16,32.02,32.15,81000.0,20.9304,21.0219,20.9304,21.0154,81000.0
2008-02-28 09:55:00,32.16,32.21,32.13,32.18,45000.0,21.0219,21.0546,21.0023,21.035,45000.0
2008-02-28 10:00:00,32.19,32.25,32.18,32.19,56800.0,21.0415,21.0808,21.035,21.0415,56800.0
2008-02-28 10:05:00,32.2,32.22,32.12,32.12,27800.0,21.0481,21.0611,20.9958,20.9958,27800.0
2008-02-28 10:10:00,32.12,32.12,32.03,32.06,52600.0,20.9958,20.9958,20.937,20.9566,52600.0
2008-02-28 10:15:00,32.07,32.08,31.97,31.99,55600.0,20.9631,20.9696,20.8977,20.9108,55600.0
2008-02-28 10:20:00,31.99,32.0,31.92,31.99,74800.0,20.9108,20.9173,20.865,20.9108,74800.0
2008-02-28 10:25:00,31.99,32.05,31.98,32.05,57800.0,20.9108,20.95,20.9043,20.95,57800.0
2008-02-28 10:30:00,32.04,32.04,32.0,32.02,45600.0,20.9435,20.9435,20.9173,20.9304,45600.0
2008-02-28 10:35:00,32.02,32.1,32.01,32.1,62600.0,20.9304,20.9827,20.9239,20.9827,62600.0
2008-02-28 10:40:00,32.1,32.14,32.08,32.12,42200.0,20.9827,21.0089,20.9696,20.9958,42200.0
2008-02-28 10:45:00,32.13,32.13,32.03,32.03,38000.0,21.0023,21.0023,20.937,20.937,38000.0
2008-02-28 10:50:00,32.03,32.05,32.01,32.04,36600.0,20.937,20.95,20.9239,20.9435,36600.0
2008-02-28 10:55:00,32.02,32.03,31.97,32.0,44600.0,20.9304,20.937,20.8977,20.9173,44600.0
2008-02-28 11:00:00,31.98,32.01,31.76,31.76,187800.0,20.9043,20.9239,20.7605,20.7605,187800.0
2008-02-28 11:05:00,31.77,31.81,31.7,31.81,106000.0,20.767,20.7931,20.7212,20.7931,106000.0
2008-02-28 11:10:00,31.83,31.83,31.75,31.8,49400.0,20.8062,20.8062,20.7539,20.7866,49400.0
2008-02-28 11:15:00,31.8,31.87,31.8,31.83,71400.0,20.7866,20.8324,20.7866,20.8062,71400.0
2008-02-28 11:20:00,31.83,31.83,31.8,31.8,49200.0,20.8062,20.8062,20.7866,20.7866,49200.0
2008-02-28 11:25:00,31.8,31.83,31.73,31.83,62000.0,20.7866,20.8062,20.7409,20.8062,62000.0
2008-02-28 11:30:00,31.82,31.82,31.68,31.69,90000.0,20.7997,20.7997,20.7082,20.7147,90000.0
2008-02-28 11:35:00,31.7,31.7,31.65,31.7,70600.0,20.7212,20.7212,20.6886,20.7212,70600.0
2008-02-28 11:40:00,31.7,31.77,31.7,31.74,60000.0,20.7212,20.767,20.7212,20.7474,60000.0
2008-02-28 11:45:00,31.75,31.76,31.73,31.74,35200.0,20.7539,20.7605,20.7409,20.7474,35200.0
2008-02-28 11:50:00,31.75,31.79,31.75,31.79,42200.0,20.7539,20.7801,20.7539,20.7801,42200.0
2008-02-28 11:55:00,31.79,31.9,31.78,31.88,44000.0,20.7801,20.852,20.7735,20.8389,44000.0
2008-02-28 12:00:00,31.88,31.93,31.88,31.9,74400.0,20.8389,20.8716,20.8389,20.852,74400.0
2008-02-28 12:05:00,31.9,31.92,31.88,31.9,59800.0,20.852,20.865,20.8389,20.852,59800.0
2008-02-28 12:10:00,31.9,31.91,31.79,31.83,44000.0,20.852,20.8585,20.7801,20.8062,44000.0
2008-02-28 12:15:00,31.8,31.84,31.74,31.83,55800.0,20.7866,20.8128,20.7474,20.8062,55800.0
2008-02-28 12:20:00,31.83,31.91,31.82,31.91,30600.0,20.8062,20.8585,20.7997,20.8585,30600.0
2008-02-28 12:25:00,31.92,31.93,31.9,31.91,36600.0,20.865,20.8716,20.852,20.8585,36600.0
2008-02-28 12:30:00,31.91,31.99,31.89,31.96,53000.0,20.8585,20.9108,20.8454,20.8912,53000.0
2008-02-28 12:35:00,31.95,31.97,31.93,31.95,29000.0,20.8847,20.8977,20.8716,20.8847,29000.0
2008-02-28 12:40:00,31.98,32.0,31.95,31.97,42600.0,20.9043,20.9173,20.8847,20.8977,42600.0
2008-02-28 12:45:00,31.97,32.02,31.97,32.01,27200.0,20.8977,20.9304,20.8977,20.9239,27200.0
2008-02-28 12:50:00,32.01,32.01,31.99,32.0,51400.0,20.9239,20.9239,20.9108,20.9173,51400.0
2008-02-28 12:55:00,32.0,32.02,31.99,31.99,33200.0,20.9173,20.9304,20.9108,20.9108,33200.0
2008-02-28 13:00:00,31.99,32.0,31.93,31.98,40800.0,20.9108,20.9173,20.8716,20.9043,40800.0
2008-02-28 13:05:00,31.98,32.1,31.98,32.1,48600.0,20.9043,20.9827,20.9043,20.9827,48600.0
2008-02-28 13:10:00,32.1,32.1,32.02,32.02,44000.0,20.9827,20.9827,20.9304,20.9304,44000.0
2008-02-28 13:15:00,32.03,32.06,31.99,31.99,32000.0,20.937,20.9566,20.9108,20.9108,32000.0
2008-02-28 13:20:00,31.99,32.01,31.97,31.99,29200.0,20.9108,20.9239,20.8977,20.9108,29200.0
2008-02-28 13:25:00,31.99,32.05,31.94,31.95,44400.0,20.9108,20.95,20.8781,20.8847,44400.0
2008-02-28 13:30:00,31.95,31.99,31.95,31.97,15200.0,20.8847,20.9108,20.8847,20.8977,15200.0
2008-02-28 13:35:00,31.96,31.98,31.95,31.95,32000.0,20.8912,20.9043,20.8847,20.8847,32000.0
2008-02-28 13:40:00,31.95,32.02,31.94,32.01,40000.0,20.8847,20.9304,20.8781,20.9239,40000.0
2008-02-28 13:45:00,32.0,32.05,31.96,32.05,42400.0,20.9173,20.95,20.8912,20.95,42400.0
2008-02-28 13:50:00,32.05,32.06,32.02,32.05,29400.0,20.95,20.9566,20.9304,20.95,29400.0
2008-02-28 13:55:00,32.05,32.09,32.02,32.07,36400.0,20.95,20.9762,20.9304,20.9631,36400.0
2008-02-28 14:00:00,32.08,32.08,32.0,32.05,41600.0,20.9696,20.9696,20.9173,20.95,41600.0
2008-02-28 14:05:00,32.05,32.07,32.01,32.03,39000.0,20.95,20.9631,20.9239,20.937,39000.0
2008-02-28 14:10:00,32.04,32.04,32.0,32.01,37800.0,20.9435,20.9435,20.9173,20.9239,37800.0
2008-02-28 14:15:00,32.01,32.06,31.97,32.06,67800.0,20.9239,20.9566,20.8977,20.9566,67800.0
2008-02-28 14:20:00,32.05,32.13,32.02,32.04,41800.0,20.95,21.0023,20.9304,20.9435,41800.0
2008-02-28 14:25:00,32.05,32.06,32.01,32.01,52800.0,20.95,20.9566,20.9239,20.9239,52800.0
2008-02-28 14:30:00,32.01,32.04,32.0,32.04,21600.0,20.9239,20.9435,20.9173,20.9435,21600.0
2008-02-28 14:35:00,32.04,32.07,32.02,32.04,182200.0,20.9435,20.9631,20.9304,20.9435,182200.0
2008-02-28 14:40:00,32.04,32.07,32.01,32.05,39600.0,20.9435,20.9631,20.9239,20.95,39600.0
2008-02-28 14:45:00,32.04,32.13,32.02,32.04,40200.0,20.9435,21.0023,20.9304,20.9435,40200.0
2008-02-28 14:50:00,32.02,32.12,32.02,32.06,34800.0,20.9304,20.9958,20.9304,20.9566,34800.0
2008-02-28 14:55:00,32.05,32.08,32.02,32.08,29400.0,20.95,20.9696,20.9304,20.9696,29400.0
2008-02-28 15:00:00,32.09,32.09,32.01,32.02,43400.0,20.9762,20.9762,20.9239,20.9304,43400.0
2008-02-28 15:05:00,32.02,32.07,32.01,32.05,67400.0,20.9304,20.9631,20.9239,20.95,67400.0
2008-02-28 15:10:00,32.05,32.06,32.01,32.02,37000.0,20.95,20.9566,20.9239,20.9304,37000.0
2008-02-28 15:15:00,32.02,32.05,31.97,32.02,48400.0,20.9304,20.95,20.8977,20.9304,48400.0
2008-02-28 15:20:00,32.01,32.05,31.95,31.99,87000.0,20.9239,20.95,20.8847,20.9108,87000.0
2008-02-28 15:25:00,31.98,31.98,31.91,31.94,45200.0,20.9043,20.9043,20.8585,20.8781,45200.0
2008-02-28 15:30:00,31.93,31.99,31.92,31.94,54400.0,20.8716,20.9108,20.865,20.8781,54400.0
2008-02-28 15:35:00,31.94,32.0,31.93,31.94,40200.0,20.8781,20.9173,20.8716,20.8781,40200.0
2008-02-28 15:40:00,31.94,32.02,31.92,32.0,126000.0,20.8781,20.9304,20.865,20.9173,126000.0
2008-02-28 15:45:00,31.99,32.0,31.94,31.95,111200.0,20.9108,20.9173,20.8781,20.8847,111200.0
2008-02-28 15:50:00,31.93,31.96,31.86,31.88,103600.0,20.8716,20.8912,20.8258,20.8389,103600.0
2008-02-28 15:55:00,31.87,31.94,31.85,31.92,215600.0,20.8324,20.8781,20.8193,20.865,215600.0
2008-02-29 09:30:00,31.61,31.63,31.3,31.35,145600.0,20.6624,20.6755,20.4598,20.4925,145600.0
2008-02-29 09:35:00,31.35,31.61,31.33,31.55,123000.0,20.4925,20.6624,20.4794,20.6232,123000.0
2008-02-29 09:40:00,31.55,31.55,31.3,31.32,101600.0,20.6232,20.6232,20.4598,20.4728,101600.0
2008-02-29 09:45:00,31.29,31.37,31.23,31.3,105800.0,20.4532,20.5055,20.414,20.4598,105800.0
2008-02-29 09:50:00,31.3,31.39,31.27,31.27,56000.0,20.4598,20.5186,20.4402,20.4402,56000.0
2008-02-29 09:55:00,31.27,31.34,31.25,31.32,64000.0,20.4402,20.4859,20.4271,20.4728,64000.0
2008-02-29 10:00:00,31.33,31.4,31.22,31.38,106200.0,20.4794,20.5251,20.4075,20.5121,106200.0
2008-02-29 10:05:00,31.39,31.4,31.35,31.36,82600.0,20.5186,20.5251,20.4925,20.499,82600.0
2008-02-29 10:10:00,31.37,31.37,31.2,31.23,72400.0,20.5055,20.5055,20.3944,20.414,72400.0
2008-02-29 10:15:00,31.24,31.36,31.23,31.36,69400.0,20.4206,20.499,20.414,20.499,69400.0
2008-02-29 10:20:00,31.36,31.39,31.25,31.26,109400.0,20.499,20.5186,20.4271,20.4336,109400.0
2008-02-29 10:25:00,31.25,31.25,31.18,31.24,56400.0,20.4271,20.4271,20.3813,20.4206,56400.0
2008-02-29 10:30:00,31.25,31.32,31.22,31.32,43000.0,20.4271,20.4728,20.4075,20.4728,43000.0
2008-02-29 10:35:00,31.33,31.38,31.32,31.36,43200.0,20.4794,20.5121,20.4728,20.499,43200.0
2008-02-29 10:40:00,31.38,31.38,31.29,31.33,61000.0,20.5121,20.5121,20.4532,20.4794,61000.0
2008-02-29 10:45:00,31.33,31.36,31.26,31.28,61600.0,20.4794,20.499,20.4336,20.4467,61600.0
2008-02-29 10:50:00,31.28,31.39,31.26,31.38,38600.0,20.4467,20.5186,20.4336,20.5121,38600.0
2008-02-29 10:55:00,31.39,31.42,31.39,31.4,34600.0,20.5186,20.5382,20.5186,20.5251,34600.0
2008-02-29 11:00:00,31.4,31.41,31.27,31.33,63000.0,20.5251,20.5317,20.4402,20.4794,63000.0
2008-02-29 11:05:00,31.32,31.44,31.3,31.44,23800.0,20.4728,20.5513,20.4598,20.5513,23800.0
2008-02-29 11:10:00,31.44,31.44,31.36,31.39,55000.0,20.5513,20.5513,20.499,20.5186,55000.0
2008-02-29 11:15:00,31.4,31.47,31.39,31.45,39200.0,20.5251,20.5709,20.5186,20.5578,39200.0
2008-02-29 11:20:00,31.45,31.46,31.4,31.41,32600.0,20.5578,20.5644,20.5251,20.5317,32600.0
2008-02-29 11:25:00,31.41,31.47,31.41,31.44,32400.0,20.5317,20.5709,20.5317,20.5513,32400.0
2008-02-29 11:30:00,31.44,31.48,31.41,31.47,41200.0,20.5513,20.5774,20.5317,20.5709,41200.0
2008-02-29 11:35:00,31.47,31.48,31.29,31.3,102000.0,20.5709,20.5774,20.4532,20.4598,102000.0
2008-02-29 11:40:00,31.3,31.38,31.29,31.36,41600.0,20.4598,20.5121,20.4532,20.499,41600.0
2008-02-29 11:45:00,31.36,31.36,31.34,31.34,53200.0,20.499,20.499,20.4859,20.4859,53200.0
2008-02-29 11:50:00,31.34,31.35,31.28,31.28,54400.0,20.4859,20.4925,20.4467,20.4467,54400.0
2008-02-29 11:55:00,31.28,31.3,31.25,31.27,33200.0,20.4467,20.4598,20.4271,20.4402,33200.0
2008-02-29 12:00:00,31.28,31.28,31.18,31.23,58000.0,20.4467,20.4467,20.3813,20.414,58000.0
2008-02-29 12:05:00,31.25,31.29,31.24,31.29,22600.0,20.4271,20.4532,20.4206,20.4532,22600.0
2008-02-29 12:10:00,31.29,31.33,31.29,31.33,40200.0,20.4532,20.4794,20.4532,20.4794,40200.0
2008-02-29 12:15:00,31.32,31.36,31.27,31.35,69200.0,20.4728,20.499,20.4402,20.4925,69200.0
2008-02-29 12:20:00,31.33,31.39,31.33,31.39,33000.0,20.4794,20.5186,20.4794,20.5186,33000.0
2008-02-29 12:25:00,31.39,31.51,31.38,31.5,70800.0,20.5186,20.597,20.5121,20.5905,70800.0
2008-02-29 12:30:00,31.5,31.5,31.41,31.42,22600.0,20.5905,20.5905,20.5317,20.5382,22600.0
2008-02-29 12:35:00,31.43,31.45,31.35,31.36,41000.0,20.5448,20.5578,20.4925,20.499,41000.0
2008-02-29 12:40:00,31.36,31.39,31.28,31.29,38800.0,20.499,20.5186,20.4467,20.4532,38800.0
2008-02-29 12:45:00,31.3,31.35,31.28,31.32,34600.0,20.4598,20.4925,20.4467,20.4728,34600.0
2008-02-29 12:50:00,31.33,31.36,31.32,31.33,23800.0,20.4794,20.499,20.4728,20.4794,23800.0
2008-02-29 12:55:00,31.33,31.39,31.31,31.35,30000.0,20.4794,20.5186,20.4663,20.4925,30000.0
2008-02-29 13:00:00,31.36,31.4,31.35,31.38,30600.0,20.499,20.5251,20.4925,20.5121,30600.0
2008-02-29 13:05:00,31.38,31.42,31.34,31.38,52400.0,20.5121,20.5382,20.4859,20.5121,52400.0
2008-02-29 13:10:00,31.36,31.38,31.32,31.35,16400.0,20.499,20.5121,20.4728,20.4925,16400.0
2008-02-29 13:15:00,31.35,31.42,31.35,31.39,30000.0,20.4925,20.5382,20.4925,20.5186,30000.0
2008-02-29 13:20:00,31.39,31.43,31.35,31.43,37600.0,20.5186,20.5448,20.4925,20.5448,37600.0
2008-02-29 13:25:00,31.42,31.43,31.38,31.41,26200.0,20.5382,20.5448,20.5121,20.5317,26200.0
2008-02-29 13:30:00,31.41,31.41,31.25,31.3,49000.0,20.5317,20.5317,20.4271,20.4598,49000.0
2008-02-29 13:35:00,31.29,31.32,31.23,31.3,34000.0,20.4532,20.4728,20.414,20.4598,34000.0
2008-02-29 13:40:00,31.31,31.34,31.31,31.34,38400.0,20.4663,20.4859,20.4663,20.4859,38400.0
2008-02-29 13:45:00,31.33,31.33,31.22,31.25,60000.0,20.4794,20.4794,20.4075,20.4271,60000.0
2008-02-29 13:50:00,31.25,31.29,31.22,31.23,35400.0,20.4271,20.4532,20.4075,20.414,35400.0
2008-02-29 13:55:00,31.23,31.25,31.21,31.22,29800.0,20.414,20.4271,20.4009,20.4075,29800.0
2008-02-29 14:00:00,31.22,31.22,31.17,31.18,30600.0,20.4075,20.4075,20.3748,20.3813,30600.0
2008-02-29 14:05:00,31.18,31.23,31.16,31.19,41200.0,20.3813,20.414,20.3683,20.3879,41200.0
2008-02-29 14:10:00,31.2,31.22,31.15,31.17,55600.0,20.3944,20.4075,20.3617,20.3748,55600.0
2008-02-29 14:15:00,31.16,31.17,31.1,31.14,56000.0,20.3683,20.3748,20.329,20.3552,56000.0
2008-02-29 14:20:00,31.15,31.21,31.15,31.17,49000.0,20.3617,20.4009,20.3617,20.3748,49000.0
2008-02-29 14:25:00,31.18,31.18,31.15,31.18,43600.0,20.3813,20.3813,20.3617,20.3813,43600.0
2008-02-29 14:30:00,31.17,31.19,31.15,31.16,67600.0,20.3748,20.3879,20.3617,20.3683,67600.0
2008-02-29 14:35:00,31.17,31.23,31.16,31.23,59200.0,20.3748,20.414,20.3683,20.414,59200.0
2008-02-29 14:40:00,31.23,31.31,31.22,31.3,54600.0,20.414,20.4663,20.4075,20.4598,54600.0
2008-02-29 14:45:00,31.3,31.32,31.25,31.25,66600.0,20.4598,20.4728,20.4271,20.4271,66600.0
2008-02-29 14:50:00,31.25,31.28,31.25,31.27,45600.0,20.4271,20.4467,20.4271,20.4402,45600.0
2008-02-29 14:55:00,31.27,31.27,31.19,31.2,82200.0,20.4402,20.4402,20.3879,20.3944,82200.0
2008-02-29 15:00:00,31.2,31.22,31.11,31.21,75400.0,20.3944,20.4075,20.3356,20.4009,75400.0
2008-02-29 15:05:00,31.21,31.24,31.21,31.21,76600.0,20.4009,20.4206,20.4009,20.4009,76600.0
2008-02-29 15:10:00,31.21,31.22,31.17,31.17,109200.0,20.4009,20.4075,20.3748,20.3748,109200.0
2008-02-29 15:15:00,31.17,31.19,31.16,31.17,73200.0,20.3748,20.3879,20.3683,20.3748,73200.0
2008-02-29 15:20:00,31.18,31.31,31.17,31.29,67200.0,20.3813,20.4663,20.3748,20.4532,67200.0
2008-02-29 15:25:00,31.29,31.3,31.25,31.27,56200.0,20.4532,20.4598,20.4271,20.4402,56200.0
2008-02-29 15:30:00,31.27,31.28,31.22,31.24,89800.0,20.4402,20.4467,20.4075,20.4206,89800.0
2008-02-29 15:35:00,31.24,31.25,31.18,31.2,114600.0,20.4206,20.4271,20.3813,20.3944,114600.0
2008-02-29 15:40:00,31.2,31.21,31.11,31.14,126000.0,20.3944,20.4009,20.3356,20.3552,126000.0
2008-02-29 15:45:00,31.14,31.18,31.13,31.14,182000.0,20.3552,20.3813,20.3487,20.3552,182000.0
2008-02-29 15:50:00,31.14,31.16,31.1,31.12,234200.0,20.3552,20.3683,20.329,20.3421,234200.0
2008-02-29 15:55:00,31.13,31.22,31.13,31.17,316000.0,20.3487,20.4075,20.3487,20.3748,316000.0
2008-03-03 09:30:00,31.23,31.23,30.83,30.93,80600.0,20.414,20.414,20.1526,20.2179,80600.0
2008-03-03 09:35:00,30.93,31.02,30.9,30.9,69200.0,20.2179,20.2767,20.1983,20.1983,69200.0
2008-03-03 09:40:00,30.9,30.93,30.79,30.87,86800.0,20.1983,20.2179,20.1264,20.1787,86800.0
2008-03-03 09:45:00,30.87,30.87,30.8,30.82,101800.0,20.1787,20.1787,20.1329,20.146,101800.0
2008-03-03 09:50:00,30.82,30.83,30.79,30.81,99800.0,20.146,20.1526,20.1264,20.1395,99800.0
2008-03-03 09:55:00,30.8,30.91,30.8,30.9,70000.0,20.1329,20.2048,20.1329,20.1983,70000.0
2008-03-03 10:00:00,30.91,31.03,30.89,30.98,81200.0,20.2048,20.2833,20.1918,20.2506,81200.0
2008-03-03 10:05:00,30.99,31.07,30.97,31.03,79200.0,20.2571,20.3094,20.2441,20.2833,79200.0
2008-03-03 10:10:00,31.03,31.09,31.0,31.06,48600.0,20.2833,20.3225,20.2637,20.3029,48600.0
2008-03-03 10:15:00,31.07,31.1,30.99,31.1,58400.0,20.3094,20.329,20.2571,20.329,58400.0
2008-03-03 10:20:00,31.1,31.1,30.96,31.02,62200.0,20.329,20.329,20.2375,20.2767,62200.0
2008-03-03 10:25:00,31.0,31.02,30.96,30.98,48800.0,20.2637,20.2767,20.2375,20.2506,48800.0
2008-03-03 10:30:00,30.99,30.99,30.8,30.81,71800.0,20.2571,20.2571,20.1329,20.1395,71800.0
2008-03-03 10:35:00,30.81,30.82,30.73,30.73,116200.0,20.1395,20.146,20.0872,20.0872,116200.0
2008-03-03 10:40:00,30.73,30.8,30.71,30.71,58200.0,20.0872,20.1329,20.0741,20.0741,58200.0
2008-03-03 10:45:00,30.72,30.77,30.68,30.75,71200.0,20.0806,20.1133,20.0545,20.1003,71200.0
2008-03-03 10:50:00,30.75,30.79,30.75,30.79,38800.0,20.1003,20.1264,20.1003,20.1264,38800.0
2008-03-03 10:55:00,30.78,30.83,30.76,30.79,58400.0,20.1199,20.1526,20.1068,20.1264,58400.0
2008-03-03 11:00:00,30.79,30.79,30.68,30.68,66200.0,20.1264,20.1264,20.0545,20.0545,66200.0
2008-03-03 11:05:00,30.68,30.72,30.68,30.69,56800.0,20.0545,20.0806,20.0545,20.061,56800.0
2008-03-03 11:10:00,30.7,30.72,30.63,30.66,69400.0,20.0676,20.0806,20.0218,20.0414,69400.0
2008-03-03 11:15:00,30.67,30.72,30.66,30.7,41800.0,20.048,20.0806,20.0414,20.0676,41800.0
2008-03-03 11:20:00,30.7,30.95,30.7,30.95,59800.0,20.0676,20.231,20.0676,20.231,59800.0
2008-03-03 11:25:00,30.94,31.0,30.94,30.98,63200.0,20.2245,20.2637,20.2245,20.2506,63200.0
2008-03-03 11:30:00,30.98,31.03,30.97,31.01,38800.0,20.2506,20.2833,20.2441,20.2702,38800.0
2008-03-03 11:35:00,31.01,31.12,31.0,31.11,44800.0,20.2702,20.3421,20.2637,20.3356,44800.0
2008-03-03 11:40:00,31.11,31.11,31.02,31.02,29200.0,20.3356,20.3356,20.2767,20.2767,29200.0
2008-03-03 11:45:00,31.02,31.02,30.95,30.97,35200.0,20.2767,20.2767,20.231,20.2441,35200.0
2008-03-03 11:50:00,30.98,31.15,30.96,31.15,37600.0,20.2506,20.3617,20.2375,20.3617,37600.0
2008-03-03 11:55:00,31.14,31.18,31.11,31.14,37000.0,20.3552,20.3813,20.3356,20.3552,37000.0
2008-03-03 12:00:00,31.13,31.14,31.02,31.02,36400.0,20.3487,20.3552,20.2767,20.2767,36400.0
2008-03-03 12:05:00,31.03,31.04,31.01,31.01,15600.0,20.2833,20.2898,20.2702,20.2702,15600.0
2008-03-03 12:10:00,31.01,31.02,30.97,30.99,29600.0,20.2702,20.2767,20.2441,20.2571,29600.0
2008-03-03 12:15:00,30.99,31.01,30.95,31.01,37000.0,20.2571,20.2702,20.231,20.2702,37000.0
2008-03-03 12:20:00,31.01,31.07,31.01,31.07,51800.0,20.2702,20.3094,20.2702,20.3094,51800.0
2008-03-03 12:25:00,31.07,31.08,31.03,31.06,44200.0,20.3094,20.316,20.2833,20.3029,44200.0
2008-03-03 12:30:00,31.06,31.14,31.04,31.09,47600.0,20.3029,20.3552,20.2898,20.3225,47600.0
2008-03-03 12:35:00,31.09,31.1,31.02,31.05,26800.0,20.3225,20.329,20.2767,20.2964,26800.0
2008-03-03 12:40:00,31.05,31.07,31.02,31.04,25600.0,20.2964,20.3094,20.2767,20.2898,25600.0
2008-03-03 12:45:00,31.04,31.05,30.98,30.99,40400.0,20.2898,20.2964,20.2506,20.2571,40400.0
2008-03-03 12:50:00,30.99,30.99,30.96,30.96,26800.0,20.2571,20.2571,20.2375,20.2375,26800.0
2008-03-03 12:55:00,30.97,30.97,30.91,30.95,30200.0,20.2441,20.2441,20.2048,20.231,30200.0
2008-03-03 13:00:00,30.95,30.95,30.91,30.93,32800.0,20.231,20.231,20.2048,20.2179,32800.0
2008-03-03 13:05:00,30.94,30.96,30.93,30.95,20000.0,20.2245,20.2375,20.2179,20.231,20000.0
2008-03-03 13:10:00,30.95,30.95,30.92,30.92,24000.0,20.231,20.231,20.2114,20.2114,24000.0
2008-03-03 13:15:00,30.93,30.93,30.87,30.89,29600.0,20.2179,20.2179,20.1787,20.1918,29600.0
2008-03-03 13:20:00,30.89,30.9,30.88,30.9,24400.0,20.1918,20.1983,20.1852,20.1983,24400.0
2008-03-03 13:25:00,30.9,31.02,30.9,31.0,29000.0,20.1983,20.2767,20.1983,20.2637,29000.0
2008-03-03 13:30:00,31.0,31.01,30.93,30.95,41000.0,20.2637,20.2702,20.2179,20.231,41000.0
2008-03-03 13:35:00,30.95,31.0,30.94,31.0,28800.0,20.231,20.2637,20.2245,20.2637,28800.0
2008-03-03 13:40:00,31.0,31.0,30.97,30.99,23800.0,20.2637,20.2637,20.2441,20.2571,23800.0
2008-03-03 13:45:00,31.0,31.11,30.99,31.08,34800.0,20.2637,20.3356,20.2571,20.316,34800.0
2008-03-03 13:50:00,31.08,31.11,31.05,31.06,41400.0,20.316,20.3356,20.2964,20.3029,41400.0
2008-03-03 13:55:00,31.06,31.07,31.0,31.0,19600.0,20.3029,20.3094,20.2637,20.2637,19600.0
2008-03-03 14:00:00,30.99,30.99,30.93,30.99,24400.0,20.2571,20.2571,20.2179,20.2571,24400.0
2008-03-03 14:05:00,30.98,31.03,30.98,31.02,30600.0,20.2506,20.2833,20.2506,20.2767,30600.0
2008-03-03 14:10:00,31.02,31.09,31.01,31.05,40000.0,20.2767,20.3225,20.2702,20.2964,40000.0
2008-03-03 14:15:00,31.05,31.05,30.93,30.93,56800.0,20.2964,20.2964,20.2179,20.2179,56800.0
2008-03-03 14:20:00,30.93,30.95,30.91,30.93,41600.0,20.2179,20.231,20.2048,20.2179,41600.0
2008-03-03 14:25:00,30.93,30.96,30.9,30.93,44400.0,20.2179,20.2375,20.1983,20.2179,44400.0
2008-03-03 14:30:00,30.94,31.03,30.93,30.98,40600.0,20.2245,20.2833,20.2179,20.2506,40600.0
2008-03-03 14:35:00,30.96,30.98,30.9,30.92,40400.0,20.2375,20.2506,20.1983,20.2114,40400.0
2008-03-03 14:40:00,30.92,30.99,30.92,30.94,37000.0,20.2114,20.2571,20.2114,20.2245,37000.0
2008-03-03 14:45:00,30.95,30.98,30.9,30.91,30200.0,20.231,20.2506,20.1983,20.2048,30200.0
2008-03-03 14:50:00,30.91,30.96,30.89,30.89,33800.0,20.2048,20.2375,20.1918,20.1918,33800.0
2008-03-03 14:55:00,30.89,30.9,30.85,30.86,54800.0,20.1918,20.1983,20.1656,20.1722,54800.0
2008-03-03 15:00:00,30.87,30.96,30.87,30.93,55600.0,20.1787,20.2375,20.1787,20.2179,55600.0
2008-03-03 15:05:00,30.94,30.97,30.9,30.91,36600.0,20.2245,20.2441,20.1983,20.2048,36600.0
2008-03-03 15:10:00,30.93,30.95,30.88,30.92,52400.0,20.2179,20.231,20.1852,20.2114,52400.0
2008-03-03 15:15:00,30.92,31.02,30.9,31.0,61400.0,20.2114,20.2767,20.1983,20.2637,61400.0
2008-03-03 15:20:00,31.0,31.08,30.99,31.04,50800.0,20.2637,20.316,20.2571,20.2898,50800.0
2008-03-03 15:25:00,31.03,31.07,31.0,31.05,80200.0,20.2833,20.3094,20.2637,20.2964,80200.0
2008-03-03 15:30:00,31.05,31.15,31.01,31.09,89400.0,20.2964,20.3617,20.2702,20.3225,89400.0
2008-03-03 15:35:00,31.09,31.12,31.04,31.07,87200.0,20.3225,20.3421,20.2898,20.3094,87200.0
2008-03-03 15:40:00,31.07,31.15,31.04,31.11,63000.0,20.3094,20.3617,20.2898,20.3356,63000.0
2008-03-03 15:45:00,31.11,31.14,31.07,31.08,64800.0,20.3356,20.3552,20.3094,20.316,64800.0
2008-03-03 15:50:00,31.09,31.17,31.08,31.11,93600.0,20.3225,20.3748,20.316,20.3356,93600.0
2008-03-03 15:55:00,31.11,31.11,31.02,31.05,281600.0,20.3356,20.3356,20.2767,20.2964,281600.0
2008-03-04 09:30:00,30.68,31.06,30.68,31.06,101800.0,20.0545,20.3029,20.0545,20.3029,101800.0
2008-03-04 09:35:00,31.07,31.24,31.03,31.18,96200.0,20.3094,20.4206,20.2833,20.3813,96200.0
2008-03-04 09:40:00,31.18,31.33,31.17,31.19,97200.0,20.3813,20.4794,20.3748,20.3879,97200.0
2008-03-04 09:45:00,31.2,31.23,31.17,31.17,103800.0,20.3944,20.414,20.3748,20.3748,103800.0
2008-03-04 09:50:00,31.18,31.24,31.18,31.21,83200.0,20.3813,20.4206,20.3813,20.4009,83200.0
2008-03-04 09:55:00,31.2,31.25,31.18,31.2,69400.0,20.3944,20.4271,20.3813,20.3944,69400.0
2008-03-04 10:00:00,31.18,31.23,31.13,31.18,97400.0,20.3813,20.414,20.3487,20.3813,97400.0
2008-03-04 10:05:00,31.18,31.29,31.18,31.25,62800.0,20.3813,20.4532,20.3813,20.4271,62800.0
2008-03-04 10:10:00,31.25,31.36,31.25,31.26,91000.0,20.4271,20.499,20.4271,20.4336,91000.0
2008-03-04 10:15:00,31.25,31.27,31.15,31.18,58400.0,20.4271,20.4402,20.3617,20.3813,58400.0
2008-03-04 10:20:00,31.19,31.24,31.17,31.17,68000.0,20.3879,20.4206,20.3748,20.3748,68000.0
2008-03-04 10:25:00,31.16,31.2,31.05,31.08,61600.0,20.3683,20.3944,20.2964,20.316,61600.0
2008-03-04 10:30:00,31.08,31.1,30.99,31.09,76800.0,20.316,20.329,20.2571,20.3225,76800.0
2008-03-04 10:35:00,31.09,31.12,31.06,31.1,67200.0,20.3225,20.3421,20.3029,20.329,67200.0
2008-03-04 10:40:00,31.1,31.17,30.92,30.96,79200.0,20.329,20.3748,20.2114,20.2375,79200.0
2008-03-04 10:45:00,30.96,31.01,30.9,30.93,86400.0,20.2375,20.2702,20.1983,20.2179,86400.0
2008-03-04 10:50:00,30.93,30.96,30.81,30.88,83800.0,20.2179,20.2375,20.1395,20.1852,83800.0
2008-03-04 10:55:00,30.88,30.88,30.83,30.88,61200.0,20.1852,20.1852,20.1526,20.1852,61200.0
2008-03-04 11:00:00,30.89,30.92,30.83,30.85,93000.0,20.1918,20.2114,20.1526,20.1656,93000.0
2008-03-04 11:05:00,30.85,30.92,30.85,30.92,72000.0,20.1656,20.2114,20.1656,20.2114,72000.0
2008-03-04 11:10:00,30.92,30.98,30.91,30.98,40800.0,20.2114,20.2506,20.2048,20.2506,40800.0
2008-03-04 11:15:00,30.98,31.05,30.98,31.0,52600.0,20.2506,20.2964,20.2506,20.2637,52600.0
2008-03-04 11:20:00,31.02,31.08,30.98,30.99,93400.0,20.2767,20.316,20.2506,20.2571,93400.0
2008-03-04 11:25:00,31.0,31.01,30.91,30.91,60200.0,20.2637,20.2702,20.2048,20.2048,60200.0
2008-03-04 11:30:00,30.92,30.95,30.85,30.85,97400.0,20.2114,20.231,20.1656,20.1656,97400.0
2008-03-04 11:35:00,30.86,30.95,30.84,30.85,119000.0,20.1722,20.231,20.1591,20.1656,119000.0
2008-03-04 11:40:00,30.86,30.88,30.79,30.8,114200.0,20.1722,20.1852,20.1264,20.1329,114200.0
2008-03-04 11:45:00,30.81,30.85,30.77,30.77,67600.0,20.1395,20.1656,20.1133,20.1133,67600.0
2008-03-04 11:50:00,30.78,30.8,30.73,30.75,573600.0,20.1199,20.1329,20.0872,20.1003,573600.0
2008-03-04 11:55:00,30.75,30.75,30.71,30.75,82200.0,20.1003,20.1003,20.0741,20.1003,82200.0
2008-03-04 12:00:00,30.74,30.85,30.73,30.84,68400.0,20.0937,20.1656,20.0872,20.1591,68400.0
2008-03-04 12:05:00,30.84,30.9,30.83,30.9,50800.0,20.1591,20.1983,20.1526,20.1983,50800.0
2008-03-04 12:10:00,30.91,30.97,30.9,30.91,85800.0,20.2048,20.2441,20.1983,20.2048,85800.0
2008-03-04 12:15:00,30.91,30.93,30.88,30.91,58600.0,20.2048,20.2179,20.1852,20.2048,58600.0
2008-03-04 12:20:00,30.91,30.91,30.9,30.91,93600.0,20.2048,20.2048,20.1983,20.2048,93600.0
2008-03-04 12:25:00,30.9,30.92,30.88,30.9,40400.0,20.1983,20.2114,20.1852,20.1983,40400.0
2008-03-04 12:30:00,30.9,30.95,30.9,30.93,55400.0,20.1983,20.231,20.1983,20.2179,55400.0
2008-03-04 12:35:00,30.92,30.93,30.9,30.9,29600.0,20.2114,20.2179,20.1983,20.1983,29600.0
2008-03-04 12:40:00,30.91,30.93,30.86,30.86,38600.0,20.2048,20.2179,20.1722,20.1722,38600.0
2008-03-04 12:45:00,30.86,30.91,30.86,30.86,85400.0,20.1722,20.2048,20.1722,20.1722,85400.0
2008-03-04 12:50:00,30.86,30.89,30.81,30.83,79400.0,20.1722,20.1918,20.1395,20.1526,79400.0
2008-03-04 12:55:00,30.84,30.85,30.74,30.78,70800.0,20.1591,20.1656,20.0937,20.1199,70800.0
2008-03-04 13:00:00,30.78,30.8,30.74,30.78,52000.0,20.1199,20.1329,20.0937,20.1199,52000.0
2008-03-04 13:05:00,30.78,30.84,30.76,30.83,80200.0,20.1199,20.1591,20.1068,20.1526,80200.0
2008-03-04 13:10:00,30.83,30.93,30.83,30.93,57400.0,20.1526,20.2179,20.1526,20.2179,57400.0
2008-03-04 13:15:00,30.93,30.95,30.92,30.92,33200.0,20.2179,20.231,20.2114,20.2114,33200.0
2008-03-04 13:20:00,30.92,30.93,30.88,30.9,24000.0,20.2114,20.2179,20.1852,20.1983,24000.0
2008-03-04 13:25:00,30.9,31.0,30.9,30.99,45200.0,20.1983,20.2637,20.1983,20.2571,45200.0
2008-03-04 13:30:00,30.99,30.99,30.89,30.89,45600.0,20.2571,20.2571,20.1918,20.1918,45600.0
2008-03-04 13:35:00,30.88,30.9,30.8,30.88,77000.0,20.1852,20.1983,20.1329,20.1852,77000.0
2008-03-04 13:40:00,30.87,30.95,30.87,30.92,55000.0,20.1787,20.231,20.1787,20.2114,55000.0
2008-03-04 13:45:00,30.92,30.98,30.88,30.91,45000.0,20.2114,20.2506,20.1852,20.2048,45000.0
2008-03-04 13:50:00,30.9,31.04,30.89,31.03,35800.0,20.1983,20.2898,20.1918,20.2833,35800.0
2008-03-04 13:55:00,31.01,31.02,30.92,30.93,69000.0,20.2702,20.2767,20.2114,20.2179,69000.0
2008-03-04 14:00:00,30.93,30.93,30.86,30.91,62400.0,20.2179,20.2179,20.1722,20.2048,62400.0
2008-03-04 14:05:00,30.89,30.93,30.88,30.92,49400.0,20.1918,20.2179,20.1852,20.2114,49400.0
2008-03-04 14:10:00,30.92,31.0,30.91,31.0,82400.0,20.2114,20.2637,20.2048,20.2637,82400.0
2008-03-04 14:15:00,31.0,31.07,30.96,31.03,40400.0,20.2637,20.3094,20.2375,20.2833,40400.0
2008-03-04 14:20:00,31.03,31.16,31.01,31.1,77000.0,20.2833,20.3683,20.2702,20.329,77000.0
2008-03-04 14:25:00,31.11,31.14,31.05,31.06,68600.0,20.3356,20.3552,20.2964,20.3029,68600.0
2008-03-04 14:30:00,31.06,31.1,31.02,31.1,49600.0,20.3029,20.329,20.2767,20.329,49600.0
2008-03-04 14:35:00,31.09,31.09,31.02,31.04,61200.0,20.3225,20.3225,20.2767,20.2898,61200.0
2008-03-04 14:40:00,31.03,31.22,31.03,31.15,137200.0,20.2833,20.4075,20.2833,20.3617,137200.0
2008-03-04 14:45:00,31.15,31.29,31.1,31.23,100200.0,20.3617,20.4532,20.329,20.414,100200.0
2008-03-04 14:50:00,31.24,31.32,31.18,31.28,182200.0,20.4206,20.4728,20.3813,20.4467,182200.0
2008-03-04 14:55:00,31.29,31.3,31.16,31.24,61000.0,20.4532,20.4598,20.3683,20.4206,61000.0
2008-03-04 15:00:00,31.24,31.39,31.17,31.37,98200.0,20.4206,20.5186,20.3748,20.5055,98200.0
2008-03-04 15:05:00,31.37,31.47,31.35,31.46,130000.0,20.5055,20.5709,20.4925,20.5644,130000.0
2008-03-04 15:10:00,31.45,31.47,31.35,31.46,242000.0,20.5578,20.5709,20.4925,20.5644,242000.0
2008-03-04 15:15:00,31.47,31.55,31.41,31.41,201400.0,20.5709,20.6232,20.5317,20.5317,201400.0
2008-03-04 15:20:00,31.41,31.43,31.34,31.36,95600.0,20.5317,20.5448,20.4859,20.499,95600.0
2008-03-04 15:25:00,31.36,31.36,31.26,31.32,102600.0,20.499,20.499,20.4336,20.4728,102600.0
2008-03-04 15:30:00,31.32,31.41,31.29,31.41,140200.0,20.4728,20.5317,20.4532,20.5317,140200.0
2008-03-04 15:35:00,31.42,31.49,31.36,31.37,183200.0,20.5382,20.584,20.499,20.5055,183200.0
2008-03-04 15:40:00,31.37,31.45,31.36,31.4,303000.0,20.5055,20.5578,20.499,20.5251,303000.0
2008-03-04 15:45:00,31.4,31.4,31.25,31.28,207800.0,20.5251,20.5251,20.4271,20.4467,207800.0
2008-03-04 15:50:00,31.27,31.31,31.24,31.3,230400.0,20.4402,20.4663,20.4206,20.4598,230400.0
2008-03-04 15:55:00,31.3,31.41,31.3,31.34,445200.0,20.4598,20.5317,20.4598,20.4859,445200.0
2008-03-05 09:30:00,31.26,31.63,31.26,31.6,103000.0,20.4336,20.6755,20.4336,20.6559,103000.0
2008-03-05 09:35:00,31.64,31.66,31.54,31.54,57000.0,20.682,20.6951,20.6167,20.6167,57000.0
2008-03-05 09:40:00,31.56,31.61,31.49,31.56,75200.0,20.6297,20.6624,20.584,20.6297,75200.0
2008-03-05 09:45:00,31.56,31.68,31.54,31.68,55800.0,20.6297,20.7082,20.6167,20.7082,55800.0
2008-03-05 09:50:00,31.68,31.72,31.67,31.68,54800.0,20.7082,20.7343,20.7016,20.7082,54800.0
2008-03-05 09:55:00,31.68,31.71,31.67,31.71,32800.0,20.7082,20.7278,20.7016,20.7278,32800.0
2008-03-05 10:00:00,31.71,31.72,31.67,31.71,227800.0,20.7278,20.7343,20.7016,20.7278,227800.0
2008-03-05 10:05:00,31.7,31.75,31.67,31.74,62800.0,20.7212,20.7539,20.7016,20.7474,62800.0
2008-03-05 10:10:00,31.75,31.95,31.74,31.95,149600.0,20.7539,20.8847,20.7474,20.8847,149600.0
2008-03-05 10:15:00,31.95,32.2,31.9,32.16,241800.0,20.8847,21.0481,20.852,21.0219,241800.0
2008-03-05 10:20:00,32.15,32.15,31.81,31.81,89200.0,21.0154,21.0154,20.7931,20.7931,89200.0
2008-03-05 10:25:00,31.81,31.83,31.72,31.78,60200.0,20.7931,20.8062,20.7343,20.7735,60200.0
2008-03-05 10:30:00,31.77,31.81,31.67,31.68,61200.0,20.767,20.7931,20.7016,20.7082,61200.0
2008-03-05 10:35:00,31.66,31.72,31.63,31.69,73600.0,20.6951,20.7343,20.6755,20.7147,73600.0
2008-03-05 10:40:00,31.69,31.72,31.67,31.71,49600.0,20.7147,20.7343,20.7016,20.7278,49600.0
2008-03-05 10:45:00,31.71,31.72,31.69,31.71,36200.0,20.7278,20.7343,20.7147,20.7278,36200.0
2008-03-05 10:50:00,31.71,31.75,31.68,31.68,42800.0,20.7278,20.7539,20.7082,20.7082,42800.0
2008-03-05 10:55:00,31.68,31.71,31.63,31.64,48600.0,20.7082,20.7278,20.6755,20.682,48600.0
2008-03-05 11:00:00,31.64,31.64,31.54,31.55,49200.0,20.682,20.682,20.6167,20.6232,49200.0
2008-03-05 11:05:00,31.56,31.58,31.5,31.52,64000.0,20.6297,20.6428,20.5905,20.6036,64000.0
2008-03-05 11:10:00,31.53,31.6,31.53,31.57,28000.0,20.6101,20.6559,20.6101,20.6363,28000.0
2008-03-05 11:15:00,31.57,31.68,31.54,31.68,80600.0,20.6363,20.7082,20.6167,20.7082,80600.0
2008-03-05 11:20:00,31.68,31.71,31.65,31.68,90200.0,20.7082,20.7278,20.6886,20.7082,90200.0
2008-03-05 11:25:00,31.68,31.71,31.66,31.68,36200.0,20.7082,20.7278,20.6951,20.7082,36200.0
2008-03-05 11:30:00,31.68,31.77,31.68,31.73,70000.0,20.7082,20.767,20.7082,20.7409,70000.0
2008-03-05 11:35:00,31.74,31.74,31.65,31.67,53000.0,20.7474,20.7474,20.6886,20.7016,53000.0
2008-03-05 11:40:00,31.68,31.68,31.63,31.64,30600.0,20.7082,20.7082,20.6755,20.682,30600.0
2008-03-05 11:45:00,31.64,31.66,31.57,31.61,51000.0,20.682,20.6951,20.6363,20.6624,51000.0
2008-03-05 11:50:00,31.61,31.65,31.61,31.61,27800.0,20.6624,20.6886,20.6624,20.6624,27800.0
2008-03-05 11:55:00,31.61,31.64,31.58,31.58,18400.0,20.6624,20.682,20.6428,20.6428,18400.0
2008-03-05 12:00:00,31.59,31.95,31.58,31.75,161800.0,20.6493,20.8847,20.6428,20.7539,161800.0
2008-03-05 12:05:00,31.75,32.01,31.75,31.79,183600.0,20.7539,20.9239,20.7539,20.7801,183600.0
2008-03-05 12:10:00,31.79,31.93,31.77,31.79,89800.0,20.7801,20.8716,20.767,20.7801,89800.0
2008-03-05 12:15:00,31.8,31.81,31.58,31.69,131800.0,20.7866,20.7931,20.6428,20.7147,131800.0
2008-03-05 12:20:00,31.68,31.71,31.65,31.69,40000.0,20.7082,20.7278,20.6886,20.7147,40000.0
2008-03-05 12:25:00,31.7,31.7,31.47,31.56,82200.0,20.7212,20.7212,20.5709,20.6297,82200.0
2008-03-05 12:30:00,31.56,31.61,31.53,31.56,68000.0,20.6297,20.6624,20.6101,20.6297,68000.0
2008-03-05 12:35:00,31.56,31.57,31.42,31.43,78000.0,20.6297,20.6363,20.5382,20.5448,78000.0
2008-03-05 12:40:00,31.45,31.57,31.43,31.54,98600.0,20.5578,20.6363,20.5448,20.6167,98600.0
2008-03-05 12:45:00,31.55,31.59,31.48,31.5,21000.0,20.6232,20.6493,20.5774,20.5905,21000.0
2008-03-05 12:50:00,31.49,31.5,31.45,31.48,38600.0,20.584,20.5905,20.5578,20.5774,38600.0
2008-03-05 12:55:00,31.47,31.48,31.43,31.45,72400.0,20.5709,20.5774,20.5448,20.5578,72400.0
2008-03-05 13:00:00,31.46,31.55,31.45,31.49,55400.0,20.5644,20.6232,20.5578,20.584,55400.0
2008-03-05 13:05:00,31.48,31.5,31.46,31.49,52200.0,20.5774,20.5905,20.5644,20.584,52200.0
2008-03-05 13:10:00,31.5,31.54,31.39,31.41,86400.0,20.5905,20.6167,20.5186,20.5317,86400.0
2008-03-05 13:15:00,31.41,31.45,31.23,31.23,100200.0,20.5317,20.5578,20.414,20.414,100200.0
2008-03-05 13:20:00,31.25,31.25,31.14,31.18,114600.0,20.4271,20.4271,20.3552,20.3813,114600.0
2008-03-05 13:25:00,31.18,31.3,31.17,31.24,70200.0,20.3813,20.4598,20.3748,20.4206,70200.0
2008-03-05 13:30:00,31.24,31.29,31.2,31.21,46200.0,20.4206,20.4532,20.3944,20.4009,46200.0
2008-03-05 13:35:00,31.22,31.22,31.05,31.1,187600.0,20.4075,20.4075,20.2964,20.329,187600.0
2008-03-05 13:40:00,31.11,31.23,31.08,31.23,68400.0,20.3356,20.414,20.316,20.414,68400.0
2008-03-05 13:45:00,31.24,31.27,31.18,31.21,56800.0,20.4206,20.4402,20.3813,20.4009,56800.0
2008-03-05 13:50:00,31.2,31.26,31.18,31.22,78600.0,20.3944,20.4336,20.3813,20.4075,78600.0
2008-03-05 13:55:00,31.23,31.29,31.22,31.24,68200.0,20.414,20.4532,20.4075,20.4206,68200.0
2008-03-05 14:00:00,31.23,31.33,31.16,31.3,97600.0,20.414,20.4794,20.3683,20.4598,97600.0
2008-03-05 14:05:00,31.31,31.36,31.29,31.36,80400.0,20.4663,20.499,20.4532,20.499,80400.0
2008-03-05 14:10:00,31.36,31.4,31.35,31.39,52800.0,20.499,20.5251,20.4925,20.5186,52800.0
2008-03-05 14:15:00,31.41,31.43,31.4,31.42,39600.0,20.5317,20.5448,20.5251,20.5382,39600.0
2008-03-05 14:20:00,31.41,31.41,31.37,31.4,117800.0,20.5317,20.5317,20.5055,20.5251,117800.0
2008-03-05 14:25:00,31.4,31.46,31.4,31.44,84600.0,20.5251,20.5644,20.5251,20.5513,84600.0
2008-03-05 14:30:00,31.43,31.45,31.41,31.43,84600.0,20.5448,20.5578,20.5317,20.5448,84600.0
2008-03-05 14:35:00,31.42,31.47,31.4,31.45,99400.0,20.5382,20.5709,20.5251,20.5578,99400.0
2008-03-05 14:40:00,31.46,31.46,31.42,31.45,74400.0,20.5644,20.5644,20.5382,20.5578,74400.0
2008-03-05 14:45:00,31.45,31.54,31.42,31.54,66600.0,20.5578,20.6167,20.5382,20.6167,66600.0
2008-03-05 14:50:00,31.53,31.59,31.49,31.5,64200.0,20.6101,20.6493,20.584,20.5905,64200.0
2008-03-05 14:55:00,31.5,31.53,31.43,31.46,82400.0,20.5905,20.6101,20.5448,20.5644,82400.0
2008-03-05 15:00:00,31.46,31.47,31.35,31.45,118200.0,20.5644,20.5709,20.4925,20.5578,118200.0
2008-03-05 15:05:00,31.46,31.5,31.42,31.43,93600.0,20.5644,20.5905,20.5382,20.5448,93600.0
2008-03-05 15:10:00,31.43,31.48,31.41,31.43,63200.0,20.5448,20.5774,20.5317,20.5448,63200.0
2008-03-05 15:15:00,31.43,31.44,31.38,31.41,144800.0,20.5448,20.5513,20.5121,20.5317,144800.0
2008-03-05 15:20:00,31.41,31.5,31.4,31.49,86200.0,20.5317,20.5905,20.5251,20.584,86200.0
2008-03-05 15:25:00,31.5,31.54,31.43,31.5,115400.0,20.5905,20.6167,20.5448,20.5905,115400.0
2008-03-05 15:30:00,31.5,31.56,31.47,31.54,92000.0,20.5905,20.6297,20.5709,20.6167,92000.0
2008-03-05 15:35:00,31.54,31.55,31.44,31.44,77600.0,20.6167,20.6232,20.5513,20.5513,77600.0
2008-03-05 15:40:00,31.44,31.49,31.39,31.39,180600.0,20.5513,20.584,20.5186,20.5186,180600.0
2008-03-05 15:45:00,31.39,31.45,31.39,31.43,178400.0,20.5186,20.5578,20.5186,20.5448,178400.0
2008-03-05 15:50:00,31.43,31.47,31.42,31.46,104000.0,20.5448,20.5709,20.5382,20.5644,104000.0
2008-03-05 15:55:00,31.46,31.56,31.46,31.56,210400.0,20.5644,20.6297,20.5644,20.6297,210400.0
2008-03-06 09:30:00,31.4,31.52,31.39,31.42,110000.0,20.5251,20.6036,20.5186,20.5382,110000.0
2008-03-06 09:35:00,31.4,31.42,31.24,31.36,77400.0,20.5251,20.5382,20.4206,20.499,77400.0
2008-03-06 09:40:00,31.36,31.38,31.34,31.37,80400.0,20.499,20.5121,20.4859,20.5055,80400.0
2008-03-06 09:45:00,31.37,31.43,31.36,31.38,93600.0,20.5055,20.5448,20.499,20.5121,93600.0
2008-03-06 09:50:00,31.38,31.38,31.32,31.36,82200.0,20.5121,20.5121,20.4728,20.499,82200.0
2008-03-06 09:55:00,31.36,31.4,31.29,31.36,134200.0,20.499,20.5251,20.4532,20.499,134200.0
2008-03-06 10:00:00,31.36,31.36,31.25,31.25,87400.0,20.499,20.499,20.4271,20.4271,87400.0
2008-03-06 10:05:00,31.25,31.33,31.25,31.32,79400.0,20.4271,20.4794,20.4271,20.4728,79400.0
2008-03-06 10:10:00,31.32,31.33,31.28,31.3,102800.0,20.4728,20.4794,20.4467,20.4598,102800.0
2008-03-06 10:15:00,31.31,31.32,31.23,31.23,68200.0,20.4663,20.4728,20.414,20.414,68200.0
2008-03-06 10:20:00,31.25,31.46,31.23,31.45,41000.0,20.4271,20.5644,20.414,20.5578,41000.0
2008-03-06 10:25:00,31.45,31.46,31.36,31.42,53600.0,20.5578,20.5644,20.499,20.5382,53600.0
2008-03-06 10:30:00,31.42,31.42,31.32,31.4,52000.0,20.5382,20.5382,20.4728,20.5251,52000.0
2008-03-06 10:35:00,31.39,31.45,31.38,31.43,76400.0,20.5186,20.5578,20.5121,20.5448,76400.0
2008-03-06 10:40:00,31.43,31.45,31.4,31.42,96200.0,20.5448,20.5578,20.5251,20.5382,96200.0
2008-03-06 10:45:00,31.43,31.48,31.41,31.44,70000.0,20.5448,20.5774,20.5317,20.5513,70000.0
2008-03-06 10:50:00,31.46,31.5,31.39,31.4,46000.0,20.5644,20.5905,20.5186,20.5251,46000.0
2008-03-06 10:55:00,31.39,31.42,31.38,31.38,38000.0,20.5186,20.5382,20.5121,20.5121,38000.0
2008-03-06 11:00:00,31.39,31.39,31.29,31.29,47800.0,20.5186,20.5186,20.4532,20.4532,47800.0
2008-03-06 11:05:00,31.29,31.32,31.28,31.3,85600.0,20.4532,20.4728,20.4467,20.4598,85600.0
2008-03-06 11:10:00,31.3,31.33,31.29,31.29,91800.0,20.4598,20.4794,20.4532,20.4532,91800.0
2008-03-06 11:15:00,31.31,31.35,31.27,31.35,85000.0,20.4663,20.4925,20.4402,20.4925,85000.0
2008-03-06 11:20:00,31.35,31.48,31.35,31.45,76600.0,20.4925,20.5774,20.4925,20.5578,76600.0
2008-03-06 11:25:00,31.45,31.52,31.42,31.47,74200.0,20.5578,20.6036,20.5382,20.5709,74200.0
2008-03-06 11:30:00,31.47,31.57,31.46,31.47,56800.0,20.5709,20.6363,20.5644,20.5709,56800.0
2008-03-06 11:35:00,31.48,31.55,31.45,31.52,64400.0,20.5774,20.6232,20.5578,20.6036,64400.0
2008-03-06 11:40:00,31.52,31.55,31.48,31.49,38000.0,20.6036,20.6232,20.5774,20.584,38000.0
2008-03-06 11:45:00,31.48,31.5,31.47,31.49,35800.0,20.5774,20.5905,20.5709,20.584,35800.0
2008-03-06 11:50:00,31.49,31.5,31.4,31.5,42400.0,20.584,20.5905,20.5251,20.5905,42400.0
2008-03-06 11:55:00,31.49,31.55,31.49,31.52,60400.0,20.584,20.6232,20.584,20.6036,60400.0
2008-03-06 12:00:00,31.53,31.53,31.36,31.4,98200.0,20.6101,20.6101,20.499,20.5251,98200.0
2008-03-06 12:05:00,31.4,31.45,31.39,31.41,42800.0,20.5251,20.5578,20.5186,20.5317,42800.0
2008-03-06 12:10:00,31.41,31.41,31.29,31.32,94800.0,20.5317,20.5317,20.4532,20.4728,94800.0
2008-03-06 12:15:00,31.32,31.42,31.31,31.4,73200.0,20.4728,20.5382,20.4663,20.5251,73200.0
2008-03-06 12:20:00,31.4,31.42,31.38,31.4,52400.0,20.5251,20.5382,20.5121,20.5251,52400.0
2008-03-06 12:25:00,31.39,31.43,31.39,31.43,44400.0,20.5186,20.5448,20.5186,20.5448,44400.0
2008-03-06 12:30:00,31.43,31.48,31.38,31.4,79800.0,20.5448,20.5774,20.5121,20.5251,79800.0
2008-03-06 12:35:00,31.4,31.43,31.4,31.42,26600.0,20.5251,20.5448,20.5251,20.5382,26600.0
2008-03-06 12:40:00,31.42,31.55,31.42,31.53,66000.0,20.5382,20.6232,20.5382,20.6101,66000.0
2008-03-06 12:45:00,31.53,31.54,31.5,31.5,28400.0,20.6101,20.6167,20.5905,20.5905,28400.0
2008-03-06 12:50:00,31.5,31.5,31.43,31.45,38400.0,20.5905,20.5905,20.5448,20.5578,38400.0
2008-03-06 12:55:00,31.44,31.44,31.36,31.37,38600.0,20.5513,20.5513,20.499,20.5055,38600.0
2008-03-06 13:00:00,31.38,31.43,31.36,31.43,80800.0,20.5121,20.5448,20.499,20.5448,80800.0
2008-03-06 13:05:00,31.43,31.49,31.4,31.41,41000.0,20.5448,20.584,20.5251,20.5317,41000.0
2008-03-06 13:10:00,31.41,31.43,31.36,31.36,45200.0,20.5317,20.5448,20.499,20.499,45200.0
2008-03-06 13:15:00,31.36,31.41,31.36,31.41,22200.0,20.499,20.5317,20.499,20.5317,22200.0
2008-03-06 13:20:00,31.41,31.41,31.36,31.38,27800.0,20.5317,20.5317,20.499,20.5121,27800.0
2008-03-06 13:25:00,31.39,31.42,31.39,31.41,27400.0,20.5186,20.5382,20.5186,20.5317,27400.0
2008-03-06 13:30:00,31.4,31.4,31.32,31.33,56800.0,20.5251,20.5251,20.4728,20.4794,56800.0
2008-03-06 13:35:00,31.32,31.37,31.3,31.36,96200.0,20.4728,20.5055,20.4598,20.499,96200.0
2008-03-06 13:40:00,31.36,31.36,31.33,31.35,68600.0,20.499,20.499,20.4794,20.4925,68600.0
2008-03-06 13:45:00,31.35,31.4,31.31,31.4,80200.0,20.4925,20.5251,20.4663,20.5251,80200.0
2008-03-06 13:50:00,31.4,31.51,31.4,31.45,135800.0,20.5251,20.597,20.5251,20.5578,135800.0
2008-03-06 13:55:00,31.45,31.46,31.39,31.42,35200.0,20.5578,20.5644,20.5186,20.5382,35200.0
2008-03-06 14:00:00,31.42,31.48,31.42,31.43,27200.0,20.5382,20.5774,20.5382,20.5448,27200.0
2008-03-06 14:05:00,31.44,31.48,31.43,31.47,49400.0,20.5513,20.5774,20.5448,20.5709,49400.0
2008-03-06 14:10:00,31.46,31.46,31.4,31.4,45600.0,20.5644,20.5644,20.5251,20.5251,45600.0
2008-03-06 14:15:00,31.41,31.42,31.36,31.36,44800.0,20.5317,20.5382,20.499,20.499,44800.0
2008-03-06 14:20:00,31.36,31.36,31.28,31.34,68400.0,20.499,20.499,20.4467,20.4859,68400.0
2008-03-06 14:25:00,31.32,31.38,31.3,31.36,76400.0,20.4728,20.5121,20.4598,20.499,76400.0
2008-03-06 14:30:00,31.36,31.38,31.29,31.3,36200.0,20.499,20.5121,20.4532,20.4598,36200.0
2008-03-06 14:35:00,31.3,31.43,31.3,31.43,31800.0,20.4598,20.5448,20.4598,20.5448,31800.0
2008-03-06 14:40:00,31.42,31.46,31.38,31.46,63600.0,20.5382,20.5644,20.5121,20.5644,63600.0
2008-03-06 14:45:00,31.46,31.57,31.44,31.52,76200.0,20.5644,20.6363,20.5513,20.6036,76200.0
2008-03-06 14:50:00,31.52,31.52,31.42,31.43,29000.0,20.6036,20.6036,20.5382,20.5448,29000.0
2008-03-06 14:55:00,31.42,31.42,31.38,31.4,35000.0,20.5382,20.5382,20.5121,20.5251,35000.0
2008-03-06 15:00:00,31.4,31.43,31.3,31.31,71400.0,20.5251,20.5448,20.4598,20.4663,71400.0
2008-03-06 15:05:00,31.3,31.38,31.28,31.28,77600.0,20.4598,20.5121,20.4467,20.4467,77600.0
2008-03-06 15:10:00,31.28,31.35,31.27,31.3,78200.0,20.4467,20.4925,20.4402,20.4598,78200.0
2008-03-06 15:15:00,31.31,31.47,31.3,31.43,133000.0,20.4663,20.5709,20.4598,20.5448,133000.0
2008-03-06 15:20:00,31.43,31.5,31.4,31.45,75400.0,20.5448,20.5905,20.5251,20.5578,75400.0
2008-03-06 15:25:00,31.45,31.54,31.42,31.48,87000.0,20.5578,20.6167,20.5382,20.5774,87000.0
2008-03-06 15:30:00,31.48,31.49,31.34,31.39,204000.0,20.5774,20.584,20.4859,20.5186,204000.0
2008-03-06 15:35:00,31.39,31.41,31.33,31.36,101800.0,20.5186,20.5317,20.4794,20.499,101800.0
2008-03-06 15:40:00,31.36,31.42,31.31,31.4,205800.0,20.499,20.5382,20.4663,20.5251,205800.0
2008-03-06 15:45:00,31.39,31.41,31.35,31.39,177600.0,20.5186,20.5317,20.4925,20.5186,177600.0
2008-03-06 15:50:00,31.39,31.39,31.17,31.18,244800.0,20.5186,20.5186,20.3748,20.3813,244800.0
2008-03-06 15:55:00,31.18,31.25,31.15,31.23,507400.0,20.3813,20.4271,20.3617,20.414,507400.0
2008-03-07 09:30:00,30.95,31.11,30.95,31.02,77400.0,20.231,20.3356,20.231,20.2767,77400.0
2008-03-07 09:35:00,31.01,31.24,31.0,31.21,67800.0,20.2702,20.4206,20.2637,20.4009,67800.0
2008-03-07 09:40:00,31.18,31.2,31.05,31.13,86000.0,20.3813,20.3944,20.2964,20.3487,86000.0
2008-03-07 09:45:00,31.15,31.19,31.08,31.16,193000.0,20.3617,20.3879,20.316,20.3683,193000.0
2008-03-07 09:50:00,31.15,31.16,31.03,31.09,83600.0,20.3617,20.3683,20.2833,20.3225,83600.0
2008-03-07 09:55:00,31.11,31.36,31.11,31.2,229400.0,20.3356,20.499,20.3356,20.3944,229400.0
2008-03-07 10:00:00,31.2,31.2,31.1,31.16,128600.0,20.3944,20.3944,20.329,20.3683,128600.0
2008-03-07 10:05:00,31.15,31.16,31.0,31.02,103400.0,20.3617,20.3683,20.2637,20.2767,103400.0
2008-03-07 10:10:00,31.02,31.07,30.97,31.07,74000.0,20.2767,20.3094,20.2441,20.3094,74000.0
2008-03-07 10:15:00,31.07,31.35,31.06,31.35,97600.0,20.3094,20.4925,20.3029,20.4925,97600.0
2008-03-07 10:20:00,31.34,31.41,30.99,31.0,220600.0,20.4859,20.5317,20.2571,20.2637,220600.0
2008-03-07 10:25:00,31.0,31.08,31.0,31.05,78800.0,20.2637,20.316,20.2637,20.2964,78800.0
2008-03-07 10:30:00,31.06,31.2,31.02,31.17,81000.0,20.3029,20.3944,20.2767,20.3748,81000.0
2008-03-07 10:35:00,31.16,31.17,31.02,31.16,70600.0,20.3683,20.3748,20.2767,20.3683,70600.0
2008-03-07 10:40:00,31.15,31.23,31.15,31.17,109200.0,20.3617,20.414,20.3617,20.3748,109200.0
2008-03-07 10:45:00,31.15,31.17,31.02,31.17,102000.0,20.3617,20.3748,20.2767,20.3748,102000.0
2008-03-07 10:50:00,31.17,31.18,31.0,31.01,63200.0,20.3748,20.3813,20.2637,20.2702,63200.0
2008-03-07 10:55:00,31.01,31.07,30.96,31.06,64200.0,20.2702,20.3094,20.2375,20.3029,64200.0
2008-03-07 11:00:00,31.06,31.08,31.02,31.02,68200.0,20.3029,20.316,20.2767,20.2767,68200.0
2008-03-07 11:05:00,31.02,31.02,30.9,30.92,59600.0,20.2767,20.2767,20.1983,20.2114,59600.0
2008-03-07 11:10:00,30.92,30.94,30.86,30.86,58600.0,20.2114,20.2245,20.1722,20.1722,58600.0
2008-03-07 11:15:00,30.86,30.9,30.86,30.9,71400.0,20.1722,20.1983,20.1722,20.1983,71400.0
2008-03-07 11:20:00,30.89,30.92,30.84,30.91,67000.0,20.1918,20.2114,20.1591,20.2048,67000.0
2008-03-07 11:25:00,30.9,30.91,30.73,30.74,93000.0,20.1983,20.2048,20.0872,20.0937,93000.0
2008-03-07 11:30:00,30.73,30.83,30.73,30.81,71600.0,20.0872,20.1526,20.0872,20.1395,71600.0
2008-03-07 11:35:00,30.81,30.89,30.81,30.88,51200.0,20.1395,20.1918,20.1395,20.1852,51200.0
2008-03-07 11:40:00,30.89,30.89,30.8,30.81,93200.0,20.1918,20.1918,20.1329,20.1395,93200.0
2008-03-07 11:45:00,30.82,30.82,30.75,30.77,58600.0,20.146,20.146,20.1003,20.1133,58600.0
2008-03-07 11:50:00,30.81,30.86,30.79,30.85,70000.0,20.1395,20.1722,20.1264,20.1656,70000.0
2008-03-07 11:55:00,30.85,30.93,30.84,30.93,103800.0,20.1656,20.2179,20.1591,20.2179,103800.0
2008-03-07 12:00:00,30.93,30.99,30.93,30.96,93000.0,20.2179,20.2571,20.2179,20.2375,93000.0
2008-03-07 12:05:00,30.96,30.97,30.91,30.93,60800.0,20.2375,20.2441,20.2048,20.2179,60800.0
2008-03-07 12:10:00,30.93,30.99,30.93,30.93,96000.0,20.2179,20.2571,20.2179,20.2179,96000.0
2008-03-07 12:15:00,30.93,30.98,30.9,30.98,34600.0,20.2179,20.2506,20.1983,20.2506,34600.0
2008-03-07 12:20:00,30.97,30.97,30.93,30.97,35000.0,20.2441,20.2441,20.2179,20.2441,35000.0
2008-03-07 12:25:00,30.97,30.99,30.89,30.92,39200.0,20.2441,20.2571,20.1918,20.2114,39200.0
2008-03-07 12:30:00,30.93,30.94,30.91,30.91,35400.0,20.2179,20.2245,20.2048,20.2048,35400.0
2008-03-07 12:35:00,30.91,30.93,30.87,30.9,38000.0,20.2048,20.2179,20.1787,20.1983,38000.0
2008-03-07 12:40:00,30.9,31.05,30.9,31.03,47200.0,20.1983,20.2964,20.1983,20.2833,47200.0
2008-03-07 12:45:00,31.03,31.04,30.99,31.0,22400.0,20.2833,20.2898,20.2571,20.2637,22400.0
2008-03-07 12:50:00,31.0,31.0,30.97,30.97,34400.0,20.2637,20.2637,20.2441,20.2441,34400.0
2008-03-07 12:55:00,30.96,31.01,30.96,31.01,28800.0,20.2375,20.2702,20.2375,20.2702,28800.0
2008-03-07 13:00:00,31.0,31.0,30.95,30.97,32000.0,20.2637,20.2637,20.231,20.2441,32000.0
2008-03-07 13:05:00,30.95,30.97,30.94,30.95,16400.0,20.231,20.2441,20.2245,20.231,16400.0
2008-03-07 13:10:00,30.94,30.95,30.88,30.88,44400.0,20.2245,20.231,20.1852,20.1852,44400.0
2008-03-07 13:15:00,30.88,30.88,30.81,30.86,70400.0,20.1852,20.1852,20.1395,20.1722,70400.0
2008-03-07 13:20:00,30.85,30.92,30.85,30.89,46200.0,20.1656,20.2114,20.1656,20.1918,46200.0
2008-03-07 13:25:00,30.9,30.92,30.89,30.92,51200.0,20.1983,20.2114,20.1918,20.2114,51200.0
2008-03-07 13:30:00,30.93,30.93,30.89,30.91,39000.0,20.2179,20.2179,20.1918,20.2048,39000.0
2008-03-07 13:35:00,30.91,30.93,30.89,30.9,54600.0,20.2048,20.2179,20.1918,20.1983,54600.0
2008-03-07 13:40:00,30.9,30.9,30.82,30.86,49600.0,20.1983,20.1983,20.146,20.1722,49600.0
2008-03-07 13:45:00,30.88,30.96,30.86,30.96,37000.0,20.1852,20.2375,20.1722,20.2375,37000.0
2008-03-07 13:50:00,30.95,30.95,30.83,30.86,52200.0,20.231,20.231,20.1526,20.1722,52200.0
2008-03-07 13:55:00,30.85,30.88,30.85,30.86,33200.0,20.1656,20.1852,20.1656,20.1722,33200.0
2008-03-07 14:00:00,30.86,30.88,30.78,30.8,53800.0,20.1722,20.1852,20.1199,20.1329,53800.0
2008-03-07 14:05:00,30.8,30.83,30.77,30.83,50400.0,20.1329,20.1526,20.1133,20.1526,50400.0
2008-03-07 14:10:00,30.84,30.89,30.84,30.88,60000.0,20.1591,20.1918,20.1591,20.1852,60000.0
2008-03-07 14:15:00,30.88,30.89,30.81,30.81,47600.0,20.1852,20.1918,20.1395,20.1395,47600.0
2008-03-07 14:20:00,30.82,30.82,30.72,30.77,115000.0,20.146,20.146,20.0806,20.1133,115000.0
2008-03-07 14:25:00,30.75,30.81,30.74,30.8,58200.0,20.1003,20.1395,20.0937,20.1329,58200.0
2008-03-07 14:30:00,30.8,30.81,30.74,30.8,61600.0,20.1329,20.1395,20.0937,20.1329,61600.0
2008-03-07 14:35:00,30.79,30.79,30.69,30.75,80000.0,20.1264,20.1264,20.061,20.1003,80000.0
2008-03-07 14:40:00,30.75,30.81,30.75,30.8,64000.0,20.1003,20.1395,20.1003,20.1329,64000.0
2008-03-07 14:45:00,30.81,30.88,30.81,30.88,45000.0,20.1395,20.1852,20.1395,20.1852,45000.0
2008-03-07 14:50:00,30.87,30.89,30.87,30.88,94000.0,20.1787,20.1918,20.1787,20.1852,94000.0
2008-03-07 14:55:00,30.88,31.04,30.82,31.03,116000.0,20.1852,20.2898,20.146,20.2833,116000.0
2008-03-07 15:00:00,31.04,31.05,30.83,30.83,193600.0,20.2898,20.2964,20.1526,20.1526,193600.0
2008-03-07 15:05:00,30.83,31.0,30.79,31.0,93800.0,20.1526,20.2637,20.1264,20.2637,93800.0
2008-03-07 15:10:00,31.0,31.05,30.92,30.92,157400.0,20.2637,20.2964,20.2114,20.2114,157400.0
2008-03-07 15:15:00,30.92,31.08,30.9,31.04,148000.0,20.2114,20.316,20.1983,20.2898,148000.0
2008-03-07 15:20:00,31.05,31.05,30.93,30.98,264400.0,20.2964,20.2964,20.2179,20.2506,264400.0
2008-03-07 15:25:00,30.98,31.0,30.89,30.9,155000.0,20.2506,20.2637,20.1918,20.1983,155000.0
2008-03-07 15:30:00,30.9,30.97,30.83,30.88,173200.0,20.1983,20.2441,20.1526,20.1852,173200.0
2008-03-07 15:35:00,30.88,31.06,30.86,31.0,193400.0,20.1852,20.3029,20.1722,20.2637,193400.0
2008-03-07 15:40:00,31.0,31.02,30.89,30.92,239800.0,20.2637,20.2767,20.1918,20.2114,239800.0
2008-03-07 15:45:00,30.92,30.95,30.89,30.89,290200.0,20.2114,20.231,20.1918,20.1918,290200.0
2008-03-07 15:50:00,30.89,30.9,30.75,30.86,226800.0,20.1918,20.1983,20.1003,20.1722,226800.0
2008-03-07 15:55:00,30.85,30.92,30.79,30.86,246600.0,20.1656,20.2114,20.1264,20.1722,246600.0
2008-03-10 09:30:00,30.93,30.98,30.79,30.9,100800.0,20.2179,20.2506,20.1264,20.1983,100800.0
2008-03-10 09:35:00,30.89,30.91,30.85,30.86,59800.0,20.1918,20.2048,20.1656,20.1722,59800.0
2008-03-10 09:40:00,30.86,30.86,30.66,30.79,131200.0,20.1722,20.1722,20.0414,20.1264,131200.0
2008-03-10 09:45:00,30.77,30.77,30.63,30.63,89400.0,20.1133,20.1133,20.0218,20.0218,89400.0
2008-03-10 09:50:00,30.63,30.64,30.52,30.55,112800.0,20.0218,20.0284,19.9499,19.9695,112800.0
2008-03-10 09:55:00,30.55,30.64,30.53,30.64,87600.0,19.9695,20.0284,19.9565,20.0284,87600.0
2008-03-10 10:00:00,30.62,30.68,30.45,30.49,197800.0,20.0153,20.0545,19.9042,19.9303,197800.0
2008-03-10 10:05:00,30.48,30.55,30.38,30.39,196000.0,19.9238,19.9695,19.8584,19.8649,196000.0
2008-03-10 10:10:00,30.38,30.4,30.35,30.36,162200.0,19.8584,19.8715,19.8388,19.8453,162200.0
2008-03-10 10:15:00,30.36,30.4,30.34,30.39,226400.0,19.8453,19.8715,19.8323,19.8649,226400.0
2008-03-10 10:20:00,30.38,30.42,30.34,30.38,217600.0,19.8584,19.8845,19.8323,19.8584,217600.0
2008-03-10 10:25:00,30.38,30.42,30.37,30.4,142000.0,19.8584,19.8845,19.8519,19.8715,142000.0
2008-03-10 10:30:00,30.4,30.46,30.35,30.36,152000.0,19.8715,19.9107,19.8388,19.8453,152000.0
2008-03-10 10:35:00,30.35,30.41,30.29,30.34,149000.0,19.8388,19.878,19.7996,19.8323,149000.0
2008-03-10 10:40:00,30.34,30.38,30.17,30.2,154200.0,19.8323,19.8584,19.7211,19.7407,154200.0
2008-03-10 10:45:00,30.2,30.42,30.2,30.36,146800.0,19.7407,19.8845,19.7407,19.8453,146800.0
2008-03-10 10:50:00,30.35,30.4,30.25,30.28,161800.0,19.8388,19.8715,19.7734,19.793,161800.0
2008-03-10 10:55:00,30.28,30.33,30.27,30.29,126600.0,19.793,19.8257,19.7865,19.7996,126600.0
2008-03-10 11:00:00,30.29,30.33,30.29,30.31,149400.0,19.7996,19.8257,19.7996,19.8126,149400.0
2008-03-10 11:05:00,30.32,30.37,30.3,30.35,132800.0,19.8192,19.8519,19.8061,19.8388,132800.0
2008-03-10 11:10:00,30.35,30.42,30.34,30.35,227000.0,19.8388,19.8845,19.8323,19.8388,227000.0
2008-03-10 11:15:00,30.36,30.38,30.33,30.36,99600.0,19.8453,19.8584,19.8257,19.8453,99600.0
2008-03-10 11:20:00,30.36,30.36,30.3,30.31,120800.0,19.8453,19.8453,19.8061,19.8126,120800.0
2008-03-10 11:25:00,30.31,30.33,30.23,30.26,161000.0,19.8126,19.8257,19.7604,19.78,161000.0
2008-03-10 11:30:00,30.28,30.31,30.22,30.3,169400.0,19.793,19.8126,19.7538,19.8061,169400.0
2008-03-10 11:35:00,30.3,30.37,30.3,30.31,135400.0,19.8061,19.8519,19.8061,19.8126,135400.0
2008-03-10 11:40:00,30.31,30.31,30.25,30.3,92200.0,19.8126,19.8126,19.7734,19.8061,92200.0
2008-03-10 11:45:00,30.3,30.34,30.25,30.34,109000.0,19.8061,19.8323,19.7734,19.8323,109000.0
2008-03-10 11:50:00,30.33,30.34,30.27,30.28,128000.0,19.8257,19.8323,19.7865,19.793,128000.0
2008-03-10 11:55:00,30.29,30.34,30.27,30.31,133000.0,19.7996,19.8323,19.7865,19.8126,133000.0
2008-03-10 12:00:00,30.31,30.32,30.11,30.11,134200.0,19.8126,19.8192,19.6819,19.6819,134200.0
2008-03-10 12:05:00,30.11,30.18,30.02,30.18,186400.0,19.6819,19.7277,19.6231,19.7277,186400.0
2008-03-10 12:10:00,30.17,30.32,30.17,30.29,164400.0,19.7211,19.8192,19.7211,19.7996,164400.0
2008-03-10 12:15:00,30.3,30.32,30.26,30.3,120200.0,19.8061,19.8192,19.78,19.8061,120200.0
2008-03-10 12:20:00,30.29,30.31,30.25,30.29,193400.0,19.7996,19.8126,19.7734,19.7996,193400.0
2008-03-10 12:25:00,30.28,30.3,30.23,30.27,151200.0,19.793,19.8061,19.7604,19.7865,151200.0
2008-03-10 12:30:00,30.27,30.3,30.23,30.23,120800.0,19.7865,19.8061,19.7604,19.7604,120800.0
2008-03-10 12:35:00,30.24,30.36,30.23,30.32,144400.0,19.7669,19.8453,19.7604,19.8192,144400.0
2008-03-10 12:40:00,30.32,30.34,30.28,30.3,72200.0,19.8192,19.8323,19.793,19.8061,72200.0
2008-03-10 12:45:00,30.29,30.29,30.21,30.21,83400.0,19.7996,19.7996,19.7473,19.7473,83400.0
2008-03-10 12:50:00,30.2,30.33,30.2,30.33,96000.0,19.7407,19.8257,19.7407,19.8257,96000.0
2008-03-10 12:55:00,30.33,30.38,30.3,30.31,74000.0,19.8257,19.8584,19.8061,19.8126,74000.0
2008-03-10 13:00:00,30.3,30.34,30.29,30.33,55600.0,19.8061,19.8323,19.7996,19.8257,55600.0
2008-03-10 13:05:00,30.32,30.33,30.28,30.29,57200.0,19.8192,19.8257,19.793,19.7996,57200.0
2008-03-10 13:10:00,30.29,30.33,30.28,30.32,59400.0,19.7996,19.8257,19.793,19.8192,59400.0
2008-03-10 13:15:00,30.32,30.34,30.25,30.25,56200.0,19.8192,19.8323,19.7734,19.7734,56200.0
2008-03-10 13:20:00,30.25,30.3,30.23,30.28,58600.0,19.7734,19.8061,19.7604,19.793,58600.0
2008-03-10 13:25:00,30.28,30.29,30.23,30.23,71400.0,19.793,19.7996,19.7604,19.7604,71400.0
2008-03-10 13:30:00,30.23,30.28,30.23,30.25,65200.0,19.7604,19.793,19.7604,19.7734,65200.0
2008-03-10 13:35:00,30.24,30.29,30.24,30.25,75800.0,19.7669,19.7996,19.7669,19.7734,75800.0
2008-03-10 13:40:00,30.25,30.29,30.25,30.28,54600.0,19.7734,19.7996,19.7734,19.793,54600.0
2008-03-10 13:45:00,30.28,30.29,30.23,30.23,57400.0,19.793,19.7996,19.7604,19.7604,57400.0
2008-03-10 13:50:00,30.23,30.29,30.23,30.27,63600.0,19.7604,19.7996,19.7604,19.7865,63600.0
2008-03-10 13:55:00,30.28,30.28,30.22,30.26,43800.0,19.793,19.793,19.7538,19.78,43800.0
2008-03-10 14:00:00,30.25,30.3,30.21,30.23,101800.0,19.7734,19.8061,19.7473,19.7604,101800.0
2008-03-10 14:05:00,30.23,30.25,30.17,30.18,78600.0,19.7604,19.7734,19.7211,19.7277,78600.0
2008-03-10 14:10:00,30.18,30.3,30.18,30.27,78000.0,19.7277,19.8061,19.7277,19.7865,78000.0
2008-03-10 14:15:00,30.28,30.29,30.23,30.25,60200.0,19.793,19.7996,19.7604,19.7734,60200.0
2008-03-10 14:20:00,30.25,30.27,30.18,30.2,96200.0,19.7734,19.7865,19.7277,19.7407,96200.0
2008-03-10 14:25:00,30.2,30.24,30.11,30.23,138800.0,19.7407,19.7669,19.6819,19.7604,138800.0
2008-03-10 14:30:00,30.23,30.28,30.2,30.24,125000.0,19.7604,19.793,19.7407,19.7669,125000.0
2008-03-10 14:35:00,30.24,30.32,30.24,30.31,97400.0,19.7669,19.8192,19.7669,19.8126,97400.0
2008-03-10 14:40:00,30.31,30.31,30.23,30.24,66200.0,19.8126,19.8126,19.7604,19.7669,66200.0
2008-03-10 14:45:00,30.25,30.31,30.24,30.3,76200.0,19.7734,19.8126,19.7669,19.8061,76200.0
2008-03-10 14:50:00,30.3,30.34,30.29,30.31,74200.0,19.8061,19.8323,19.7996,19.8126,74200.0
2008-03-10 14:55:00,30.3,30.31,30.23,30.24,85800.0,19.8061,19.8126,19.7604,19.7669,85800.0
2008-03-10 15:00:00,30.24,30.31,30.24,30.29,106200.0,19.7669,19.8126,19.7669,19.7996,106200.0
2008-03-10 15:05:00,30.3,30.34,30.24,30.32,110000.0,19.8061,19.8323,19.7669,19.8192,110000.0
2008-03-10 15:10:00,30.32,30.38,30.25,30.35,136200.0,19.8192,19.8584,19.7734,19.8388,136200.0
2008-03-10 15:15:00,30.34,30.34,30.25,30.31,132600.0,19.8323,19.8323,19.7734,19.8126,132600.0
2008-03-10 15:20:00,30.32,30.43,30.29,30.32,192400.0,19.8192,19.8911,19.7996,19.8192,192400.0
2008-03-10 15:25:00,30.32,30.39,30.3,30.36,171400.0,19.8192,19.8649,19.8061,19.8453,171400.0
2008-03-10 15:30:00,30.36,30.41,30.32,30.4,193600.0,19.8453,19.878,19.8192,19.8715,193600.0
2008-03-10 15:35:00,30.4,30.41,30.33,30.33,165600.0,19.8715,19.878,19.8257,19.8257,165600.0
2008-03-10 15:40:00,30.33,30.35,30.23,30.28,329200.0,19.8257,19.8388,19.7604,19.793,329200.0
2008-03-10 15:45:00,30.28,30.29,30.2,30.28,367800.0,19.793,19.7996,19.7407,19.793,367800.0
2008-03-10 15:50:00,30.28,30.28,30.11,30.15,241000.0,19.793,19.793,19.6819,19.7081,241000.0
2008-03-10 15:55:00,30.16,30.23,30.14,30.21,460800.0,19.7146,19.7604,19.7015,19.7473,460800.0
2008-03-11 09:30:00,30.85,31.18,30.85,31.15,351000.0,20.1656,20.3813,20.1656,20.3617,351000.0
2008-03-11 09:35:00,31.13,31.16,30.93,30.95,225000.0,20.3487,20.3683,20.2179,20.231,225000.0
2008-03-11 09:40:00,30.95,30.97,30.72,30.76,160400.0,20.231,20.2441,20.0806,20.1068,160400.0
2008-03-11 09:45:00,30.76,30.8,30.6,30.6,126000.0,20.1068,20.1329,20.0022,20.0022,126000.0
2008-03-11 09:50:00,30.6,30.66,30.56,30.56,168600.0,20.0022,20.0414,19.9761,19.9761,168600.0
2008-03-11 09:55:00,30.55,30.63,30.4,30.43,135600.0,19.9695,20.0218,19.8715,19.8911,135600.0
2008-03-11 10:00:00,30.43,30.5,30.41,30.45,76200.0,19.8911,19.9368,19.878,19.9042,76200.0
2008-03-11 10:05:00,30.44,30.52,30.39,30.4,125400.0,19.8976,19.9499,19.8649,19.8715,125400.0
2008-03-11 10:10:00,30.39,30.47,30.36,30.45,82200.0,19.8649,19.9172,19.8453,19.9042,82200.0
2008-03-11 10:15:00,30.45,30.57,30.45,30.51,150800.0,19.9042,19.9826,19.9042,19.9434,150800.0
2008-03-11 10:20:00,30.5,30.55,30.45,30.48,114600.0,19.9368,19.9695,19.9042,19.9238,114600.0
2008-03-11 10:25:00,30.48,30.5,30.38,30.39,92000.0,19.9238,19.9368,19.8584,19.8649,92000.0
2008-03-11 10:30:00,30.39,30.4,30.31,30.31,93400.0,19.8649,19.8715,19.8126,19.8126,93400.0
2008-03-11 10:35:00,30.3,30.31,30.25,30.27,81200.0,19.8061,19.8126,19.7734,19.7865,81200.0
2008-03-11 10:40:00,30.27,30.38,30.27,30.3,96400.0,19.7865,19.8584,19.7865,19.8061,96400.0
2008-03-11 10:45:00,30.29,30.33,30.25,30.31,233400.0,19.7996,19.8257,19.7734,19.8126,233400.0
2008-03-11 10:50:00,30.3,30.39,30.27,30.36,96200.0,19.8061,19.8649,19.7865,19.8453,96200.0
2008-03-11 10:55:00,30.35,30.45,30.35,30.43,205200.0,19.8388,19.9042,19.8388,19.8911,205200.0
2008-03-11 11:00:00,30.43,30.45,30.39,30.43,80600.0,19.8911,19.9042,19.8649,19.8911,80600.0
2008-03-11 11:05:00,30.42,30.53,30.42,30.45,273600.0,19.8845,19.9565,19.8845,19.9042,273600.0
2008-03-11 11:10:00,30.45,30.48,30.34,30.34,145200.0,19.9042,19.9238,19.8323,19.8323,145200.0
2008-03-11 11:15:00,30.35,30.42,30.27,30.39,81600.0,19.8388,19.8845,19.7865,19.8649,81600.0
2008-03-11 11:20:00,30.38,30.41,30.32,30.41,53800.0,19.8584,19.878,19.8192,19.878,53800.0
2008-03-11 11:25:00,30.41,30.46,30.36,30.38,62200.0,19.878,19.9107,19.8453,19.8584,62200.0
2008-03-11 11:30:00,30.38,30.45,30.33,30.38,38200.0,19.8584,19.9042,19.8257,19.8584,38200.0
2008-03-11 11:35:00,30.36,30.39,30.28,30.3,44000.0,19.8453,19.8649,19.793,19.8061,44000.0
2008-03-11 11:40:00,30.29,30.3,30.25,30.3,52600.0,19.7996,19.8061,19.7734,19.8061,52600.0
2008-03-11 11:45:00,30.29,30.3,30.15,30.24,64200.0,19.7996,19.8061,19.7081,19.7669,64200.0
2008-03-11 11:50:00,30.23,30.3,30.18,30.3,52400.0,19.7604,19.8061,19.7277,19.8061,52400.0
2008-03-11 11:55:00,30.29,30.31,30.18,30.23,65000.0,19.7996,19.8126,19.7277,19.7604,65000.0
2008-03-11 12:00:00,30.22,30.35,30.22,30.35,52000.0,19.7538,19.8388,19.7538,19.8388,52000.0
2008-03-11 12:05:00,30.35,30.44,30.27,30.44,82600.0,19.8388,19.8976,19.7865,19.8976,82600.0
2008-03-11 12:10:00,30.43,30.58,30.42,30.58,133800.0,19.8911,19.9891,19.8845,19.9891,133800.0
2008-03-11 12:15:00,30.57,30.58,30.53,30.56,79000.0,19.9826,19.9891,19.9565,19.9761,79000.0
2008-03-11 12:20:00,30.56,30.68,30.56,30.6,86800.0,19.9761,20.0545,19.9761,20.0022,86800.0
2008-03-11 12:25:00,30.6,30.64,30.54,30.62,118000.0,20.0022,20.0284,19.963,20.0153,118000.0
2008-03-11 12:30:00,30.6,30.62,30.55,30.55,67600.0,20.0022,20.0153,19.9695,19.9695,67600.0
2008-03-11 12:35:00,30.55,30.57,30.53,30.54,64800.0,19.9695,19.9826,19.9565,19.963,64800.0
2008-03-11 12:40:00,30.53,30.54,30.49,30.53,85800.0,19.9565,19.963,19.9303,19.9565,85800.0
2008-03-11 12:45:00,30.52,30.55,30.45,30.49,124800.0,19.9499,19.9695,19.9042,19.9303,124800.0
2008-03-11 12:50:00,30.49,30.6,30.48,30.52,205600.0,19.9303,20.0022,19.9238,19.9499,205600.0
2008-03-11 12:55:00,30.52,30.68,30.52,30.64,93000.0,19.9499,20.0545,19.9499,20.0284,93000.0
2008-03-11 13:00:00,30.64,30.64,30.56,30.57,51600.0,20.0284,20.0284,19.9761,19.9826,51600.0
2008-03-11 13:05:00,30.56,30.6,30.48,30.49,63000.0,19.9761,20.0022,19.9238,19.9303,63000.0
2008-03-11 13:10:00,30.48,30.69,30.48,30.61,75400.0,19.9238,20.061,19.9238,20.0087,75400.0
2008-03-11 13:15:00,30.61,30.77,30.61,30.71,74400.0,20.0087,20.1133,20.0087,20.0741,74400.0
2008-03-11 13:20:00,30.71,30.77,30.69,30.75,91400.0,20.0741,20.1133,20.061,20.1003,91400.0
2008-03-11 13:25:00,30.75,30.79,30.72,30.77,99600.0,20.1003,20.1264,20.0806,20.1133,99600.0
2008-03-11 13:30:00,30.77,30.78,30.74,30.75,75200.0,20.1133,20.1199,20.0937,20.1003,75200.0
2008-03-11 13:35:00,30.75,30.77,30.72,30.72,60200.0,20.1003,20.1133,20.0806,20.0806,60200.0
2008-03-11 13:40:00,30.72,30.74,30.7,30.74,76200.0,20.0806,20.0937,20.0676,20.0937,76200.0
2008-03-11 13:45:00,30.73,30.74,30.66,30.68,59600.0,20.0872,20.0937,20.0414,20.0545,59600.0
2008-03-11 13:50:00,30.68,30.72,30.67,30.7,54400.0,20.0545,20.0806,20.048,20.0676,54400.0
2008-03-11 13:55:00,30.69,30.8,30.69,30.76,42600.0,20.061,20.1329,20.061,20.1068,42600.0
2008-03-11 14:00:00,30.77,30.8,30.73,30.79,96200.0,20.1133,20.1329,20.0872,20.1264,96200.0
2008-03-11 14:05:00,30.79,30.79,30.72,30.72,100200.0,20.1264,20.1264,20.0806,20.0806,100200.0
2008-03-11 14:10:00,30.72,30.72,30.67,30.67,88800.0,20.0806,20.0806,20.048,20.048,88800.0
2008-03-11 14:15:00,30.66,30.7,30.6,30.7,98200.0,20.0414,20.0676,20.0022,20.0676,98200.0
2008-03-11 14:20:00,30.69,30.71,30.63,30.63,57600.0,20.061,20.0741,20.0218,20.0218,57600.0
2008-03-11 14:25:00,30.63,30.63,30.61,30.61,38000.0,20.0218,20.0218,20.0087,20.0087,38000.0
2008-03-11 14:30:00,30.61,30.61,30.6,30.61,55400.0,20.0087,20.0087,20.0022,20.0087,55400.0
2008-03-11 14:35:00,30.6,30.74,30.59,30.71,91000.0,20.0022,20.0937,19.9957,20.0741,91000.0
2008-03-11 14:40:00,30.71,30.74,30.67,30.71,92400.0,20.0741,20.0937,20.048,20.0741,92400.0
2008-03-11 14:45:00,30.71,30.85,30.71,30.82,109600.0,20.0741,20.1656,20.0741,20.146,109600.0
2008-03-11 14:50:00,30.84,30.87,30.76,30.86,143400.0,20.1591,20.1787,20.1068,20.1722,143400.0
2008-03-11 14:55:00,30.86,30.89,30.79,30.79,104000.0,20.1722,20.1918,20.1264,20.1264,104000.0
2008-03-11 15:00:00,30.79,30.99,30.67,30.81,580800.0,20.1264,20.2571,20.048,20.1395,580800.0
2008-03-11 15:05:00,30.81,30.85,30.75,30.79,140400.0,20.1395,20.1656,20.1003,20.1264,140400.0
2008-03-11 15:10:00,30.78,30.79,30.68,30.77,113600.0,20.1199,20.1264,20.0545,20.1133,113600.0
2008-03-11 15:15:00,30.77,30.85,30.75,30.85,92200.0,20.1133,20.1656,20.1003,20.1656,92200.0
2008-03-11 15:20:00,30.85,30.86,30.82,30.85,128200.0,20.1656,20.1722,20.146,20.1656,128200.0
2008-03-11 15:25:00,30.85,30.92,30.85,30.87,167400.0,20.1656,20.2114,20.1656,20.1787,167400.0
2008-03-11 15:30:00,30.87,30.87,30.73,30.78,182000.0,20.1787,20.1787,20.0872,20.1199,182000.0
2008-03-11 15:35:00,30.77,30.83,30.77,30.82,153600.0,20.1133,20.1526,20.1133,20.146,153600.0
2008-03-11 15:40:00,30.81,30.82,30.74,30.77,229800.0,20.1395,20.146,20.0937,20.1133,229800.0
2008-03-11 15:45:00,30.76,30.82,30.74,30.82,127800.0,20.1068,20.146,20.0937,20.146,127800.0
2008-03-11 15:50:00,30.82,30.98,30.82,30.93,217200.0,20.146,20.2506,20.146,20.2179,217200.0
2008-03-11 15:55:00,30.93,31.07,30.92,31.04,560600.0,20.2179,20.3094,20.2114,20.2898,560600.0
2008-03-12 09:30:00,31.14,31.14,31.0,31.12,100800.0,20.3552,20.3552,20.2637,20.3421,100800.0
2008-03-12 09:35:00,31.11,31.17,31.09,31.11,27400.0,20.3356,20.3748,20.3225,20.3356,27400.0
2008-03-12 09:40:00,31.1,31.1,30.89,30.93,35000.0,20.329,20.329,20.1918,20.2179,35000.0
2008-03-12 09:45:00,30.95,31.0,30.86,31.0,58400.0,20.231,20.2637,20.1722,20.2637,58400.0
2008-03-12 09:50:00,31.0,31.09,31.0,31.06,49000.0,20.2637,20.3225,20.2637,20.3029,49000.0
2008-03-12 09:55:00,31.07,31.25,31.06,31.24,59600.0,20.3094,20.4271,20.3029,20.4206,59600.0
2008-03-12 10:00:00,31.24,31.25,31.03,31.06,49200.0,20.4206,20.4271,20.2833,20.3029,49200.0
2008-03-12 10:05:00,31.06,31.14,31.03,31.05,40800.0,20.3029,20.3552,20.2833,20.2964,40800.0
2008-03-12 10:10:00,31.05,31.15,30.99,31.0,132600.0,20.2964,20.3617,20.2571,20.2637,132600.0
2008-03-12 10:15:00,31.0,31.0,30.97,31.0,76000.0,20.2637,20.2637,20.2441,20.2637,76000.0
2008-03-12 10:20:00,31.0,31.03,30.99,31.0,90600.0,20.2637,20.2833,20.2571,20.2637,90600.0
2008-03-12 10:25:00,31.0,31.01,30.98,31.0,71400.0,20.2637,20.2702,20.2506,20.2637,71400.0
2008-03-12 10:30:00,31.0,31.01,30.96,30.96,104000.0,20.2637,20.2702,20.2375,20.2375,104000.0
2008-03-12 10:35:00,30.97,31.1,30.96,31.09,68400.0,20.2441,20.329,20.2375,20.3225,68400.0
2008-03-12 10:40:00,31.1,31.22,31.1,31.2,91400.0,20.329,20.4075,20.329,20.3944,91400.0
2008-03-12 10:45:00,31.21,31.21,31.16,31.17,147800.0,20.4009,20.4009,20.3683,20.3748,147800.0
2008-03-12 10:50:00,31.17,31.2,31.17,31.18,225400.0,20.3748,20.3944,20.3748,20.3813,225400.0
2008-03-12 10:55:00,31.19,31.19,31.11,31.12,67800.0,20.3879,20.3879,20.3356,20.3421,67800.0
2008-03-12 11:00:00,31.13,31.17,31.09,31.11,299800.0,20.3487,20.3748,20.3225,20.3356,299800.0
2008-03-12 11:05:00,31.13,31.25,31.11,31.23,84400.0,20.3487,20.4271,20.3356,20.414,84400.0
2008-03-12 11:10:00,31.22,31.3,31.17,31.27,77600.0,20.4075,20.4598,20.3748,20.4402,77600.0
2008-03-12 11:15:00,31.29,31.32,31.24,31.24,112400.0,20.4532,20.4728,20.4206,20.4206,112400.0
2008-03-12 11:20:00,31.23,31.25,31.15,31.15,86000.0,20.414,20.4271,20.3617,20.3617,86000.0
2008-03-12 11:25:00,31.16,31.18,31.08,31.09,50600.0,20.3683,20.3813,20.316,20.3225,50600.0
2008-03-12 11:30:00,31.09,31.14,31.02,31.03,56800.0,20.3225,20.3552,20.2767,20.2833,56800.0
2008-03-12 11:35:00,31.02,31.05,30.99,31.0,42200.0,20.2767,20.2964,20.2571,20.2637,42200.0
2008-03-12 11:40:00,31.01,31.02,30.98,30.98,43200.0,20.2702,20.2767,20.2506,20.2506,43200.0
2008-03-12 11:45:00,30.99,30.99,30.95,30.95,97400.0,20.2571,20.2571,20.231,20.231,97400.0
2008-03-12 11:50:00,30.95,30.97,30.86,30.92,41400.0,20.231,20.2441,20.1722,20.2114,41400.0
2008-03-12 11:55:00,30.92,30.92,30.85,30.86,112800.0,20.2114,20.2114,20.1656,20.1722,112800.0
2008-03-12 12:00:00,30.86,30.88,30.81,30.84,59400.0,20.1722,20.1852,20.1395,20.1591,59400.0
2008-03-12 12:05:00,30.84,30.88,30.82,30.88,83200.0,20.1591,20.1852,20.146,20.1852,83200.0
2008-03-12 12:10:00,30.88,30.92,30.87,30.91,98600.0,20.1852,20.2114,20.1787,20.2048,98600.0
2008-03-12 12:15:00,30.91,30.92,30.9,30.91,74000.0,20.2048,20.2114,20.1983,20.2048,74000.0
2008-03-12 12:20:00,30.91,30.95,30.9,30.9,67200.0,20.2048,20.231,20.1983,20.1983,67200.0
2008-03-12 12:25:00,30.91,30.94,30.88,30.93,52200.0,20.2048,20.2245,20.1852,20.2179,52200.0
2008-03-12 12:30:00,30.93,30.97,30.92,30.97,43000.0,20.2179,20.2441,20.2114,20.2441,43000.0
2008-03-12 12:35:00,30.97,30.97,30.93,30.93,34000.0,20.2441,20.2441,20.2179,20.2179,34000.0
2008-03-12 12:40:00,30.94,30.96,30.9,30.92,35400.0,20.2245,20.2375,20.1983,20.2114,35400.0
2008-03-12 12:45:00,30.93,30.93,30.86,30.87,166400.0,20.2179,20.2179,20.1722,20.1787,166400.0
2008-03-12 12:50:00,30.87,30.97,30.86,30.97,69200.0,20.1787,20.2441,20.1722,20.2441,69200.0
2008-03-12 12:55:00,30.97,31.04,30.95,31.03,60800.0,20.2441,20.2898,20.231,20.2833,60800.0
2008-03-12 13:00:00,31.03,31.08,31.01,31.02,142200.0,20.2833,20.316,20.2702,20.2767,142200.0
2008-03-12 13:05:00,31.02,31.11,31.01,31.09,39800.0,20.2767,20.3356,20.2702,20.3225,39800.0
2008-03-12 13:10:00,31.1,31.1,30.95,30.98,79200.0,20.329,20.329,20.231,20.2506,79200.0
2008-03-12 13:15:00,30.98,31.0,30.91,30.91,38000.0,20.2506,20.2637,20.2048,20.2048,38000.0
2008-03-12 13:20:00,30.91,31.01,30.91,31.0,45000.0,20.2048,20.2702,20.2048,20.2637,45000.0
2008-03-12 13:25:00,31.0,31.0,30.93,30.95,37600.0,20.2637,20.2637,20.2179,20.231,37600.0
2008-03-12 13:30:00,30.96,30.97,30.93,30.95,42200.0,20.2375,20.2441,20.2179,20.231,42200.0
2008-03-12 13:35:00,30.96,30.99,30.92,30.93,49800.0,20.2375,20.2571,20.2114,20.2179,49800.0
2008-03-12 13:40:00,30.93,30.98,30.85,30.86,89600.0,20.2179,20.2506,20.1656,20.1722,89600.0
2008-03-12 13:45:00,30.86,30.93,30.86,30.93,52600.0,20.1722,20.2179,20.1722,20.2179,52600.0
2008-03-12 13:50:00,30.93,30.98,30.93,30.97,36600.0,20.2179,20.2506,20.2179,20.2441,36600.0
2008-03-12 13:55:00,30.97,30.98,30.89,30.89,37200.0,20.2441,20.2506,20.1918,20.1918,37200.0
2008-03-12 14:00:00,30.91,30.98,30.86,30.95,49200.0,20.2048,20.2506,20.1722,20.231,49200.0
2008-03-12 14:05:00,30.95,30.95,30.83,30.89,68600.0,20.231,20.231,20.1526,20.1918,68600.0
2008-03-12 14:10:00,30.89,30.91,30.85,30.9,45000.0,20.1918,20.2048,20.1656,20.1983,45000.0
2008-03-12 14:15:00,30.9,30.96,30.89,30.96,51800.0,20.1983,20.2375,20.1918,20.2375,51800.0
2008-03-12 14:20:00,30.98,31.0,30.92,30.92,63200.0,20.2506,20.2637,20.2114,20.2114,63200.0
2008-03-12 14:25:00,30.92,30.94,30.88,30.92,43200.0,20.2114,20.2245,20.1852,20.2114,43200.0
2008-03-12 14:30:00,30.91,31.02,30.88,31.02,67600.0,20.2048,20.2767,20.1852,20.2767,67600.0
2008-03-12 14:35:00,31.02,31.05,30.98,31.01,65200.0,20.2767,20.2964,20.2506,20.2702,65200.0
2008-03-12 14:40:00,31.02,31.13,31.02,31.06,66400.0,20.2767,20.3487,20.2767,20.3029,66400.0
2008-03-12 14:45:00,31.07,31.09,30.93,31.08,105200.0,20.3094,20.3225,20.2179,20.316,105200.0
2008-03-12 14:50:00,31.07,31.08,31.0,31.0,53000.0,20.3094,20.316,20.2637,20.2637,53000.0
2008-03-12 14:55:00,31.02,31.02,30.94,30.99,50800.0,20.2767,20.2767,20.2245,20.2571,50800.0
2008-03-12 15:00:00,30.99,30.99,30.89,30.93,63800.0,20.2571,20.2571,20.1918,20.2179,63800.0
2008-03-12 15:05:00,30.93,30.95,30.9,30.91,63400.0,20.2179,20.231,20.1983,20.2048,63400.0
2008-03-12 15:10:00,30.91,30.91,30.86,30.9,85600.0,20.2048,20.2048,20.1722,20.1983,85600.0
2008-03-12 15:15:00,30.92,30.97,30.89,30.9,60000.0,20.2114,20.2441,20.1918,20.1983,60000.0
2008-03-12 15:20:00,30.91,30.93,30.88,30.88,62000.0,20.2048,20.2179,20.1852,20.1852,62000.0
2008-03-12 15:25:00,30.88,30.95,30.81,30.84,105400.0,20.1852,20.231,20.1395,20.1591,105400.0
2008-03-12 15:30:00,30.84,30.92,30.83,30.88,170800.0,20.1591,20.2114,20.1526,20.1852,170800.0
2008-03-12 15:35:00,30.87,30.88,30.82,30.86,104000.0,20.1787,20.1852,20.146,20.1722,104000.0
2008-03-12 15:40:00,30.86,30.89,30.83,30.86,123800.0,20.1722,20.1918,20.1526,20.1722,123800.0
2008-03-12 15:45:00,30.88,30.92,30.83,30.86,158400.0,20.1852,20.2114,20.1526,20.1722,158400.0
2008-03-12 15:50:00,30.88,30.92,30.75,30.75,156800.0,20.1852,20.2114,20.1003,20.1003,156800.0
2008-03-12 15:55:00,30.75,30.79,30.72,30.78,328200.0,20.1003,20.1264,20.0806,20.1199,328200.0
2008-03-13 09:30:00,30.28,30.57,30.25,30.47,118000.0,19.793,19.9826,19.7734,19.9172,118000.0
2008-03-13 09:35:00,30.47,30.75,30.46,30.47,100800.0,19.9172,20.1003,19.9107,19.9172,100800.0
2008-03-13 09:40:00,30.47,30.58,30.36,30.38,89600.0,19.9172,19.9891,19.8453,19.8584,89600.0
2008-03-13 09:45:00,30.35,30.49,30.34,30.46,72800.0,19.8388,19.9303,19.8323,19.9107,72800.0
2008-03-13 09:50:00,30.46,30.59,30.46,30.55,63600.0,19.9107,19.9957,19.9107,19.9695,63600.0
2008-03-13 09:55:00,30.54,30.59,30.46,30.53,81400.0,19.963,19.9957,19.9107,19.9565,81400.0
2008-03-13 10:00:00,30.54,30.74,30.54,30.73,49200.0,19.963,20.0937,19.963,20.0872,49200.0
2008-03-13 10:05:00,30.73,30.83,30.7,30.81,121200.0,20.0872,20.1526,20.0676,20.1395,121200.0
2008-03-13 10:10:00,30.81,30.9,30.79,30.79,91000.0,20.1395,20.1983,20.1264,20.1264,91000.0
2008-03-13 10:15:00,30.78,30.82,30.7,30.72,53800.0,20.1199,20.146,20.0676,20.0806,53800.0
2008-03-13 10:20:00,30.72,30.73,30.53,30.55,61600.0,20.0806,20.0872,19.9565,19.9695,61600.0
2008-03-13 10:25:00,30.55,30.65,30.54,30.65,57400.0,19.9695,20.0349,19.963,20.0349,57400.0
2008-03-13 10:30:00,30.65,30.7,30.61,30.65,85200.0,20.0349,20.0676,20.0087,20.0349,85200.0
2008-03-13 10:35:00,30.65,30.67,30.56,30.56,64800.0,20.0349,20.048,19.9761,19.9761,64800.0
2008-03-13 10:40:00,30.57,30.7,30.56,30.69,60200.0,19.9826,20.0676,19.9761,20.061,60200.0
2008-03-13 10:45:00,30.68,30.81,30.64,30.78,187200.0,20.0545,20.1395,20.0284,20.1199,187200.0
2008-03-13 10:50:00,30.77,30.86,30.77,30.81,46400.0,20.1133,20.1722,20.1133,20.1395,46400.0
2008-03-13 10:55:00,30.81,30.83,30.72,30.76,41800.0,20.1395,20.1526,20.0806,20.1068,41800.0
2008-03-13 11:00:00,30.75,30.8,30.68,30.74,55600.0,20.1003,20.1329,20.0545,20.0937,55600.0
2008-03-13 11:05:00,30.75,31.0,30.75,30.97,106400.0,20.1003,20.2637,20.1003,20.2441,106400.0
2008-03-13 11:10:00,30.99,31.16,30.9,30.93,120600.0,20.2571,20.3683,20.1983,20.2179,120600.0
2008-03-13 11:15:00,30.93,30.93,30.75,30.79,54200.0,20.2179,20.2179,20.1003,20.1264,54200.0
2008-03-13 11:20:00,30.8,31.05,30.78,30.91,75200.0,20.1329,20.2964,20.1199,20.2048,75200.0
2008-03-13 11:25:00,30.91,30.95,30.84,30.94,62200.0,20.2048,20.231,20.1591,20.2245,62200.0
2008-03-13 11:30:00,30.93,30.96,30.8,30.81,34800.0,20.2179,20.2375,20.1329,20.1395,34800.0
2008-03-13 11:35:00,30.82,30.95,30.79,30.87,54600.0,20.146,20.231,20.1264,20.1787,54600.0
2008-03-13 11:40:00,30.88,30.95,30.84,30.84,38200.0,20.1852,20.231,20.1591,20.1591,38200.0
2008-03-13 11:45:00,30.83,30.86,30.74,30.77,45400.0,20.1526,20.1722,20.0937,20.1133,45400.0
2008-03-13 11:50:00,30.78,30.92,30.78,30.88,45000.0,20.1199,20.2114,20.1199,20.1852,45000.0
2008-03-13 11:55:00,30.89,30.9,30.85,30.87,19800.0,20.1918,20.1983,20.1656,20.1787,19800.0
2008-03-13 12:00:00,30.88,31.05,30.88,30.99,55200.0,20.1852,20.2964,20.1852,20.2571,55200.0
2008-03-13 12:05:00,30.98,30.98,30.78,30.83,70400.0,20.2506,20.2506,20.1199,20.1526,70400.0
2008-03-13 12:10:00,30.83,30.87,30.68,30.68,105800.0,20.1526,20.1787,20.0545,20.0545,105800.0
2008-03-13 12:15:00,30.7,30.79,30.7,30.7,47800.0,20.0676,20.1264,20.0676,20.0676,47800.0
2008-03-13 12:20:00,30.7,30.71,30.56,30.67,68800.0,20.0676,20.0741,19.9761,20.048,68800.0
2008-03-13 12:25:00,30.67,30.73,30.67,30.73,43600.0,20.048,20.0872,20.048,20.0872,43600.0
2008-03-13 12:30:00,30.71,30.74,30.68,30.69,28200.0,20.0741,20.0937,20.0545,20.061,28200.0
2008-03-13 12:35:00,30.69,30.78,30.63,30.72,39400.0,20.061,20.1199,20.0218,20.0806,39400.0
2008-03-13 12:40:00,30.73,30.73,30.55,30.57,46000.0,20.0872,20.0872,19.9695,19.9826,46000.0
2008-03-13 12:45:00,30.57,30.63,30.56,30.61,51000.0,19.9826,20.0218,19.9761,20.0087,51000.0
2008-03-13 12:50:00,30.62,30.67,30.61,30.66,30000.0,20.0153,20.048,20.0087,20.0414,30000.0
2008-03-13 12:55:00,30.67,30.68,30.61,30.61,41800.0,20.048,20.0545,20.0087,20.0087,41800.0
2008-03-13 13:00:00,30.61,30.65,30.6,30.61,24200.0,20.0087,20.0349,20.0022,20.0087,24200.0
2008-03-13 13:05:00,30.61,30.85,30.61,30.79,68400.0,20.0087,20.1656,20.0087,20.1264,68400.0
2008-03-13 13:10:00,30.78,30.81,30.7,30.7,32000.0,20.1199,20.1395,20.0676,20.0676,32000.0
2008-03-13 13:15:00,30.72,30.84,30.71,30.84,33800.0,20.0806,20.1591,20.0741,20.1591,33800.0
2008-03-13 13:20:00,30.85,30.9,30.78,30.78,39000.0,20.1656,20.1983,20.1199,20.1199,39000.0
2008-03-13 13:25:00,30.79,31.02,30.77,30.93,74400.0,20.1264,20.2767,20.1133,20.2179,74400.0
2008-03-13 13:30:00,30.96,30.99,30.92,30.98,31200.0,20.2375,20.2571,20.2114,20.2506,31200.0
2008-03-13 13:35:00,31.0,31.05,30.98,30.99,44200.0,20.2637,20.2964,20.2506,20.2571,44200.0
2008-03-13 13:40:00,30.98,31.0,30.93,30.99,37400.0,20.2506,20.2637,20.2179,20.2571,37400.0
2008-03-13 13:45:00,30.97,30.97,30.89,30.91,50600.0,20.2441,20.2441,20.1918,20.2048,50600.0
2008-03-13 13:50:00,30.91,31.0,30.89,31.0,45200.0,20.2048,20.2637,20.1918,20.2637,45200.0
2008-03-13 13:55:00,31.02,31.18,30.99,31.0,71800.0,20.2767,20.3813,20.2571,20.2637,71800.0
2008-03-13 14:00:00,31.0,31.09,30.99,31.08,52600.0,20.2637,20.3225,20.2571,20.316,52600.0
2008-03-13 14:05:00,31.09,31.22,31.05,31.14,70800.0,20.3225,20.4075,20.2964,20.3552,70800.0
2008-03-13 14:10:00,31.14,31.17,31.03,31.13,48600.0,20.3552,20.3748,20.2833,20.3487,48600.0
2008-03-13 14:15:00,31.12,31.21,31.0,31.04,64600.0,20.3421,20.4009,20.2637,20.2898,64600.0
2008-03-13 14:20:00,31.04,31.13,31.02,31.1,47000.0,20.2898,20.3487,20.2767,20.329,47000.0
2008-03-13 14:25:00,31.09,31.11,31.07,31.1,57800.0,20.3225,20.3356,20.3094,20.329,57800.0
2008-03-13 14:30:00,31.1,31.1,30.96,30.96,54000.0,20.329,20.329,20.2375,20.2375,54000.0
2008-03-13 14:35:00,30.96,31.04,30.93,31.03,36600.0,20.2375,20.2898,20.2179,20.2833,36600.0
2008-03-13 14:40:00,31.0,31.0,30.91,30.93,27600.0,20.2637,20.2637,20.2048,20.2179,27600.0
2008-03-13 14:45:00,30.93,31.0,30.92,30.99,37600.0,20.2179,20.2637,20.2114,20.2571,37600.0
2008-03-13 14:50:00,30.98,31.03,30.97,30.97,34600.0,20.2506,20.2833,20.2441,20.2441,34600.0
2008-03-13 14:55:00,30.96,31.09,30.95,31.05,45600.0,20.2375,20.3225,20.231,20.2964,45600.0
2008-03-13 15:00:00,31.05,31.12,30.92,31.0,116600.0,20.2964,20.3421,20.2114,20.2637,116600.0
2008-03-13 15:05:00,31.0,31.08,30.95,31.05,109400.0,20.2637,20.316,20.231,20.2964,109400.0
2008-03-13 15:10:00,31.03,31.08,30.99,31.08,39000.0,20.2833,20.316,20.2571,20.316,39000.0
2008-03-13 15:15:00,31.07,31.07,30.97,31.0,44800.0,20.3094,20.3094,20.2441,20.2637,44800.0
2008-03-13 15:20:00,30.99,31.04,30.93,31.04,41600.0,20.2571,20.2898,20.2179,20.2898,41600.0
2008-03-13 15:25:00,31.04,31.1,30.99,31.02,92400.0,20.2898,20.329,20.2571,20.2767,92400.0
2008-03-13 15:30:00,31.03,31.08,30.97,30.99,87600.0,20.2833,20.316,20.2441,20.2571,87600.0
2008-03-13 15:35:00,30.98,31.06,30.98,31.02,94600.0,20.2506,20.3029,20.2506,20.2767,94600.0
2008-03-13 15:40:00,31.02,31.11,30.98,31.0,154000.0,20.2767,20.3356,20.2506,20.2637,154000.0
2008-03-13 15:45:00,31.0,31.0,30.93,30.96,95400.0,20.2637,20.2637,20.2179,20.2375,95400.0
2008-03-13 15:50:00,30.93,30.97,30.93,30.96,70800.0,20.2179,20.2441,20.2179,20.2375,70800.0
2008-03-13 15:55:00,30.96,31.03,30.9,30.95,306800.0,20.2375,20.2833,20.1983,20.231,306800.0
2008-03-14 09:30:00,31.1,31.1,30.67,30.7,84600.0,20.329,20.329,20.048,20.0676,84600.0
2008-03-14 09:35:00,30.7,31.15,30.7,31.11,66400.0,20.0676,20.3617,20.0676,20.3356,66400.0
2008-03-14 09:40:00,30.91,31.02,30.86,31.02,56400.0,20.2048,20.2767,20.1722,20.2767,56400.0
2008-03-14 09:45:00,31.01,31.01,30.68,30.83,136600.0,20.2702,20.2702,20.0545,20.1526,136600.0
2008-03-14 09:50:00,30.78,30.84,30.7,30.75,81800.0,20.1199,20.1591,20.0676,20.1003,81800.0
2008-03-14 09:55:00,30.79,30.86,30.46,30.46,144800.0,20.1264,20.1722,19.9107,19.9107,144800.0
2008-03-14 10:00:00,30.49,30.63,30.24,30.63,160600.0,19.9303,20.0218,19.7669,20.0218,160600.0
2008-03-14 10:05:00,30.63,30.75,30.59,30.73,107400.0,20.0218,20.1003,19.9957,20.0872,107400.0
2008-03-14 10:10:00,30.71,30.75,30.46,30.6,115600.0,20.0741,20.1003,19.9107,20.0022,115600.0
2008-03-14 10:15:00,30.59,30.86,30.49,30.72,110600.0,19.9957,20.1722,19.9303,20.0806,110600.0
2008-03-14 10:20:00,30.7,30.72,30.48,30.49,175800.0,20.0676,20.0806,19.9238,19.9303,175800.0
2008-03-14 10:25:00,30.49,30.54,30.34,30.52,125600.0,19.9303,19.963,19.8323,19.9499,125600.0
2008-03-14 10:30:00,30.52,30.7,30.46,30.49,95200.0,19.9499,20.0676,19.9107,19.9303,95200.0
2008-03-14 10:35:00,30.5,30.55,30.41,30.45,378800.0,19.9368,19.9695,19.878,19.9042,378800.0
2008-03-14 10:40:00,30.44,30.45,30.25,30.42,135400.0,19.8976,19.9042,19.7734,19.8845,135400.0
2008-03-14 10:45:00,30.41,30.5,30.27,30.42,101000.0,19.878,19.9368,19.7865,19.8845,101000.0
2008-03-14 10:50:00,30.36,30.53,30.36,30.53,172800.0,19.8453,19.9565,19.8453,19.9565,172800.0
2008-03-14 10:55:00,30.53,30.64,30.5,30.58,163000.0,19.9565,20.0284,19.9368,19.9891,163000.0
2008-03-14 11:00:00,30.58,30.67,30.53,30.63,108000.0,19.9891,20.048,19.9565,20.0218,108000.0
2008-03-14 11:05:00,30.63,30.75,30.59,30.65,147200.0,20.0218,20.1003,19.9957,20.0349,147200.0
2008-03-14 11:10:00,30.63,30.7,30.6,30.61,80400.0,20.0218,20.0676,20.0022,20.0087,80400.0
2008-03-14 11:15:00,30.62,30.62,30.42,30.5,165600.0,20.0153,20.0153,19.8845,19.9368,165600.0
2008-03-14 11:20:00,30.52,30.58,30.4,30.47,174000.0,19.9499,19.9891,19.8715,19.9172,174000.0
2008-03-14 11:25:00,30.46,30.59,30.43,30.59,79000.0,19.9107,19.9957,19.8911,19.9957,79000.0
2008-03-14 11:30:00,30.58,30.7,30.54,30.61,77000.0,19.9891,20.0676,19.963,20.0087,77000.0
2008-03-14 11:35:00,30.61,30.72,30.61,30.72,57800.0,20.0087,20.0806,20.0087,20.0806,57800.0
2008-03-14 11:40:00,30.72,30.75,30.69,30.73,109000.0,20.0806,20.1003,20.061,20.0872,109000.0
2008-03-14 11:45:00,30.74,31.0,30.72,30.8,144400.0,20.0937,20.2637,20.0806,20.1329,144400.0
2008-03-14 11:50:00,30.79,30.79,30.69,30.74,73200.0,20.1264,20.1264,20.061,20.0937,73200.0
2008-03-14 11:55:00,30.72,30.79,30.66,30.77,74000.0,20.0806,20.1264,20.0414,20.1133,74000.0
2008-03-14 12:00:00,30.75,30.82,30.75,30.77,49400.0,20.1003,20.146,20.1003,20.1133,49400.0
2008-03-14 12:05:00,30.78,30.86,30.75,30.76,76800.0,20.1199,20.1722,20.1003,20.1068,76800.0
2008-03-14 12:10:00,30.79,30.87,30.73,30.87,62800.0,20.1264,20.1787,20.0872,20.1787,62800.0
2008-03-14 12:15:00,30.86,30.87,30.77,30.82,76400.0,20.1722,20.1787,20.1133,20.146,76400.0
2008-03-14 12:20:00,30.81,30.85,30.73,30.81,53800.0,20.1395,20.1656,20.0872,20.1395,53800.0
2008-03-14 12:25:00,30.81,30.86,30.74,30.75,46800.0,20.1395,20.1722,20.0937,20.1003,46800.0
2008-03-14 12:30:00,30.75,30.82,30.7,30.81,46800.0,20.1003,20.146,20.0676,20.1395,46800.0
2008-03-14 12:35:00,30.81,30.91,30.81,30.85,62000.0,20.1395,20.2048,20.1395,20.1656,62000.0
2008-03-14 12:40:00,30.84,30.85,30.64,30.7,66400.0,20.1591,20.1656,20.0284,20.0676,66400.0
2008-03-14 12:45:00,30.7,30.84,30.67,30.84,55200.0,20.0676,20.1591,20.048,20.1591,55200.0
2008-03-14 12:50:00,30.85,30.93,30.73,30.76,76000.0,20.1656,20.2179,20.0872,20.1068,76000.0
2008-03-14 12:55:00,30.75,30.77,30.64,30.72,53400.0,20.1003,20.1133,20.0284,20.0806,53400.0
2008-03-14 13:00:00,30.7,30.77,30.68,30.68,50400.0,20.0676,20.1133,20.0545,20.0545,50400.0
2008-03-14 13:05:00,30.68,30.75,30.61,30.75,53400.0,20.0545,20.1003,20.0087,20.1003,53400.0
2008-03-14 13:10:00,30.75,30.76,30.68,30.71,35400.0,20.1003,20.1068,20.0545,20.0741,35400.0
2008-03-14 13:15:00,30.7,30.86,30.67,30.74,55600.0,20.0676,20.1722,20.048,20.0937,55600.0
2008-03-14 13:20:00,30.75,30.8,30.72,30.75,37800.0,20.1003,20.1329,20.0806,20.1003,37800.0
2008-03-14 13:25:00,30.75,30.8,30.7,30.72,54800.0,20.1003,20.1329,20.0676,20.0806,54800.0
2008-03-14 13:30:00,30.71,30.75,30.65,30.7,51200.0,20.0741,20.1003,20.0349,20.0676,51200.0
2008-03-14 13:35:00,30.71,30.83,30.68,30.75,48800.0,20.0741,20.1526,20.0545,20.1003,48800.0
2008-03-14 13:40:00,30.75,30.79,30.73,30.75,19800.0,20.1003,20.1264,20.0872,20.1003,19800.0
2008-03-14 13:45:00,30.78,30.86,30.74,30.75,31200.0,20.1199,20.1722,20.0937,20.1003,31200.0
2008-03-14 13:50:00,30.74,30.75,30.7,30.72,71200.0,20.0937,20.1003,20.0676,20.0806,71200.0
2008-03-14 13:55:00,30.73,30.78,30.65,30.65,39000.0,20.0872,20.1199,20.0349,20.0349,39000.0
2008-03-14 14:00:00,30.65,30.73,30.63,30.68,99400.0,20.0349,20.0872,20.0218,20.0545,99400.0
2008-03-14 14:05:00,30.7,30.73,30.6,30.65,94600.0,20.0676,20.0872,20.0022,20.0349,94600.0
2008-03-14 14:10:00,30.65,30.7,30.59,30.61,112400.0,20.0349,20.0676,19.9957,20.0087,112400.0
2008-03-14 14:15:00,30.61,30.71,30.59,30.61,114400.0,20.0087,20.0741,19.9957,20.0087,114400.0
2008-03-14 14:20:00,30.6,30.63,30.41,30.49,149600.0,20.0022,20.0218,19.878,19.9303,149600.0
2008-03-14 14:25:00,30.5,30.53,30.42,30.52,136200.0,19.9368,19.9565,19.8845,19.9499,136200.0
2008-03-14 14:30:00,30.51,30.58,30.45,30.5,116200.0,19.9434,19.9891,19.9042,19.9368,116200.0
2008-03-14 14:35:00,30.49,30.6,30.49,30.52,135800.0,19.9303,20.0022,19.9303,19.9499,135800.0
2008-03-14 14:40:00,30.54,30.81,30.52,30.72,136800.0,19.963,20.1395,19.9499,20.0806,136800.0
2008-03-14 14:45:00,30.72,30.73,30.55,30.57,85600.0,20.0806,20.0872,19.9695,19.9826,85600.0
2008-03-14 14:50:00,30.58,30.64,30.54,30.63,81000.0,19.9891,20.0284,19.963,20.0218,81000.0
2008-03-14 14:55:00,30.65,30.7,30.59,30.64,99000.0,20.0349,20.0676,19.9957,20.0284,99000.0
2008-03-14 15:00:00,30.63,30.68,30.6,30.63,86800.0,20.0218,20.0545,20.0022,20.0218,86800.0
2008-03-14 15:05:00,30.64,30.68,30.55,30.67,68200.0,20.0284,20.0545,19.9695,20.048,68200.0
2008-03-14 15:10:00,30.67,30.78,30.59,30.71,111000.0,20.048,20.1199,19.9957,20.0741,111000.0
2008-03-14 15:15:00,30.71,30.93,30.71,30.8,119400.0,20.0741,20.2179,20.0741,20.1329,119400.0
2008-03-14 15:20:00,30.81,30.85,30.71,30.83,127600.0,20.1395,20.1656,20.0741,20.1526,127600.0
2008-03-14 15:25:00,30.81,30.93,30.81,30.82,199800.0,20.1395,20.2179,20.1395,20.146,199800.0
2008-03-14 15:30:00,30.83,30.86,30.65,30.69,174400.0,20.1526,20.1722,20.0349,20.061,174400.0
2008-03-14 15:35:00,30.69,30.81,30.68,30.75,191800.0,20.061,20.1395,20.0545,20.1003,191800.0
2008-03-14 15:40:00,30.74,30.75,30.65,30.65,211200.0,20.0937,20.1003,20.0349,20.0349,211200.0
2008-03-14 15:45:00,30.65,30.72,30.6,30.68,283400.0,20.0349,20.0806,20.0022,20.0545,283400.0
2008-03-14 15:50:00,30.68,30.7,30.56,30.67,172600.0,20.0545,20.0676,19.9761,20.048,172600.0
2008-03-14 15:55:00,30.67,30.73,30.59,30.61,401400.0,20.048,20.0872,19.9957,20.0087,401400.0
2008-03-17 09:30:00,30.0,30.76,29.91,30.73,227200.0,19.61,20.1068,19.5512,20.0872,227200.0
2008-03-17 09:35:00,30.69,30.82,30.64,30.65,164200.0,20.061,20.146,20.0284,20.0349,164200.0
2008-03-17 09:40:00,30.64,30.85,30.62,30.77,89400.0,20.0284,20.1656,20.0153,20.1133,89400.0
2008-03-17 09:45:00,30.77,30.79,30.55,30.68,108800.0,20.1133,20.1264,19.9695,20.0545,108800.0
2008-03-17 09:50:00,30.69,30.85,30.68,30.79,143200.0,20.061,20.1656,20.0545,20.1264,143200.0
2008-03-17 09:55:00,30.78,30.78,30.58,30.65,110000.0,20.1199,20.1199,19.9891,20.0349,110000.0
2008-03-17 10:00:00,30.65,30.83,30.65,30.72,126200.0,20.0349,20.1526,20.0349,20.0806,126200.0
2008-03-17 10:05:00,30.73,30.85,30.64,30.85,110600.0,20.0872,20.1656,20.0284,20.1656,110600.0
2008-03-17 10:10:00,30.86,30.92,30.84,30.87,92600.0,20.1722,20.2114,20.1591,20.1787,92600.0
2008-03-17 10:15:00,30.87,30.89,30.84,30.86,156800.0,20.1787,20.1918,20.1591,20.1722,156800.0
2008-03-17 10:20:00,30.85,30.85,30.8,30.82,136800.0,20.1656,20.1656,20.1329,20.146,136800.0
2008-03-17 10:25:00,30.83,30.97,30.83,30.85,120200.0,20.1526,20.2441,20.1526,20.1656,120200.0
2008-03-17 10:30:00,30.86,31.0,30.75,30.75,78000.0,20.1722,20.2637,20.1003,20.1003,78000.0
2008-03-17 10:35:00,30.75,30.93,30.66,30.9,133000.0,20.1003,20.2179,20.0414,20.1983,133000.0
2008-03-17 10:40:00,30.9,30.9,30.7,30.7,166800.0,20.1983,20.1983,20.0676,20.0676,166800.0
2008-03-17 10:45:00,30.71,30.76,30.62,30.72,197600.0,20.0741,20.1068,20.0153,20.0806,197600.0
2008-03-17 10:50:00,30.72,30.77,30.65,30.73,134800.0,20.0806,20.1133,20.0349,20.0872,134800.0
2008-03-17 10:55:00,30.71,30.74,30.58,30.6,71400.0,20.0741,20.0937,19.9891,20.0022,71400.0
2008-03-17 11:00:00,30.59,30.66,30.5,30.57,96200.0,19.9957,20.0414,19.9368,19.9826,96200.0
2008-03-17 11:05:00,30.56,30.68,30.52,30.66,75400.0,19.9761,20.0545,19.9499,20.0414,75400.0
2008-03-17 11:10:00,30.67,30.73,30.66,30.68,73200.0,20.048,20.0872,20.0414,20.0545,73200.0
2008-03-17 11:15:00,30.68,30.68,30.55,30.68,86200.0,20.0545,20.0545,19.9695,20.0545,86200.0
2008-03-17 11:20:00,30.67,30.77,30.63,30.68,86800.0,20.048,20.1133,20.0218,20.0545,86800.0
2008-03-17 11:25:00,30.7,30.72,30.6,30.69,64800.0,20.0676,20.0806,20.0022,20.061,64800.0
2008-03-17 11:30:00,30.69,30.86,30.68,30.84,67000.0,20.061,20.1722,20.0545,20.1591,67000.0
2008-03-17 11:35:00,30.84,30.89,30.68,30.8,71600.0,20.1591,20.1918,20.0545,20.1329,71600.0
2008-03-17 11:40:00,30.8,30.83,30.71,30.76,92600.0,20.1329,20.1526,20.0741,20.1068,92600.0
2008-03-17 11:45:00,30.76,30.86,30.73,30.85,69000.0,20.1068,20.1722,20.0872,20.1656,69000.0
2008-03-17 11:50:00,30.84,30.85,30.75,30.75,48400.0,20.1591,20.1656,20.1003,20.1003,48400.0
2008-03-17 11:55:00,30.75,30.79,30.7,30.76,85200.0,20.1003,20.1264,20.0676,20.1068,85200.0
2008-03-17 12:00:00,30.75,30.78,30.67,30.77,118200.0,20.1003,20.1199,20.048,20.1133,118200.0
2008-03-17 12:05:00,30.77,30.92,30.77,30.86,87600.0,20.1133,20.2114,20.1133,20.1722,87600.0
2008-03-17 12:10:00,30.86,30.88,30.81,30.86,55800.0,20.1722,20.1852,20.1395,20.1722,55800.0
2008-03-17 12:15:00,30.86,30.9,30.84,30.88,57200.0,20.1722,20.1983,20.1591,20.1852,57200.0
2008-03-17 12:20:00,30.89,30.9,30.75,30.78,74400.0,20.1918,20.1983,20.1003,20.1199,74400.0
2008-03-17 12:25:00,30.75,30.9,30.75,30.89,65000.0,20.1003,20.1983,20.1003,20.1918,65000.0
2008-03-17 12:30:00,30.88,30.88,30.74,30.74,201800.0,20.1852,20.1852,20.0937,20.0937,201800.0
2008-03-17 12:35:00,30.74,30.82,30.69,30.71,215800.0,20.0937,20.146,20.061,20.0741,215800.0
2008-03-17 12:40:00,30.71,30.72,30.65,30.68,113600.0,20.0741,20.0806,20.0349,20.0545,113600.0
2008-03-17 12:45:00,30.68,30.72,30.67,30.71,113200.0,20.0545,20.0806,20.048,20.0741,113200.0
2008-03-17 12:50:00,30.71,30.75,30.61,30.67,119800.0,20.0741,20.1003,20.0087,20.048,119800.0
2008-03-17 12:55:00,30.67,30.74,30.64,30.67,114800.0,20.048,20.0937,20.0284,20.048,114800.0
2008-03-17 13:00:00,30.67,30.72,30.65,30.71,58600.0,20.048,20.0806,20.0349,20.0741,58600.0
2008-03-17 13:05:00,30.71,30.71,30.56,30.6,83000.0,20.0741,20.0741,19.9761,20.0022,83000.0
2008-03-17 13:10:00,30.6,30.6,30.54,30.58,103200.0,20.0022,20.0022,19.963,19.9891,103200.0
2008-03-17 13:15:00,30.59,30.61,30.52,30.54,130600.0,19.9957,20.0087,19.9499,19.963,130600.0
2008-03-17 13:20:00,30.54,30.6,30.46,30.59,130800.0,19.963,20.0022,19.9107,19.9957,130800.0
2008-03-17 13:25:00,30.58,30.61,30.52,30.61,92600.0,19.9891,20.0087,19.9499,20.0087,92600.0
2008-03-17 13:30:00,30.6,30.6,30.5,30.6,87400.0,20.0022,20.0022,19.9368,20.0022,87400.0
2008-03-17 13:35:00,30.6,30.6,30.5,30.54,91400.0,20.0022,20.0022,19.9368,19.963,91400.0
2008-03-17 13:40:00,30.54,30.61,30.54,30.6,152600.0,19.963,20.0087,19.963,20.0022,152600.0
2008-03-17 13:45:00,30.6,30.61,30.55,30.56,191000.0,20.0022,20.0087,19.9695,19.9761,191000.0
2008-03-17 13:50:00,30.55,30.75,30.54,30.74,94600.0,19.9695,20.1003,19.963,20.0937,94600.0
2008-03-17 13:55:00,30.73,30.83,30.65,30.8,68000.0,20.0872,20.1526,20.0349,20.1329,68000.0
2008-03-17 14:00:00,30.79,30.93,30.75,30.91,88800.0,20.1264,20.2179,20.1003,20.2048,88800.0
2008-03-17 14:05:00,30.91,31.16,30.9,31.1,168200.0,20.2048,20.3683,20.1983,20.329,168200.0
2008-03-17 14:10:00,31.1,31.1,30.93,30.95,116800.0,20.329,20.329,20.2179,20.231,116800.0
2008-03-17 14:15:00,30.94,30.95,30.89,30.89,85200.0,20.2245,20.231,20.1918,20.1918,85200.0
2008-03-17 14:20:00,30.9,30.95,30.88,30.91,81800.0,20.1983,20.231,20.1852,20.2048,81800.0
2008-03-17 14:25:00,30.9,30.91,30.81,30.83,65800.0,20.1983,20.2048,20.1395,20.1526,65800.0
2008-03-17 14:30:00,30.84,30.9,30.75,30.87,64000.0,20.1591,20.1983,20.1003,20.1787,64000.0
2008-03-17 14:35:00,30.87,30.97,30.86,30.93,64400.0,20.1787,20.2441,20.1722,20.2179,64400.0
2008-03-17 14:40:00,30.93,31.0,30.92,30.93,103000.0,20.2179,20.2637,20.2114,20.2179,103000.0
2008-03-17 14:45:00,30.93,31.0,30.81,30.86,111600.0,20.2179,20.2637,20.1395,20.1722,111600.0
2008-03-17 14:50:00,30.86,30.96,30.81,30.86,98400.0,20.1722,20.2375,20.1395,20.1722,98400.0
2008-03-17 14:55:00,30.86,31.02,30.86,30.89,111200.0,20.1722,20.2767,20.1722,20.1918,111200.0
2008-03-17 15:00:00,30.89,30.98,30.76,30.91,128200.0,20.1918,20.2506,20.1068,20.2048,128200.0
2008-03-17 15:05:00,30.92,31.0,30.86,30.86,98600.0,20.2114,20.2637,20.1722,20.1722,98600.0
2008-03-17 15:10:00,30.86,30.9,30.82,30.9,111800.0,20.1722,20.1983,20.146,20.1983,111800.0
2008-03-17 15:15:00,30.9,30.93,30.84,30.89,106000.0,20.1983,20.2179,20.1591,20.1918,106000.0
2008-03-17 15:20:00,30.9,31.02,30.86,30.98,163400.0,20.1983,20.2767,20.1722,20.2506,163400.0
2008-03-17 15:25:00,31.0,31.05,30.82,30.82,171800.0,20.2637,20.2964,20.146,20.146,171800.0
2008-03-17 15:30:00,30.82,31.0,30.82,30.99,204000.0,20.146,20.2637,20.146,20.2571,204000.0
2008-03-17 15:35:00,31.0,31.07,30.89,30.92,255200.0,20.2637,20.3094,20.1918,20.2114,255200.0
2008-03-17 15:40:00,30.91,30.96,30.86,30.95,285200.0,20.2048,20.2375,20.1722,20.231,285200.0
2008-03-17 15:45:00,30.93,30.97,30.84,30.94,269800.0,20.2179,20.2441,20.1591,20.2245,269800.0
2008-03-17 15:50:00,30.93,30.95,30.88,30.93,286800.0,20.2179,20.231,20.1852,20.2179,286800.0
2008-03-17 15:55:00,30.93,30.98,30.8,30.81,537800.0,20.2179,20.2506,20.1329,20.1395,537800.0
2008-03-18 09:30:00,31.3,31.96,31.3,31.75,193600.0,20.4598,20.8912,20.4598,20.7539,193600.0
2008-03-18 09:35:00,31.75,31.8,31.6,31.75,166400.0,20.7539,20.7866,20.6559,20.7539,166400.0
2008-03-18 09:40:00,31.77,31.85,31.65,31.72,120800.0,20.767,20.8193,20.6886,20.7343,120800.0
2008-03-18 09:45:00,31.72,31.81,31.63,31.78,111400.0,20.7343,20.7931,20.6755,20.7735,111400.0
2008-03-18 09:50:00,31.77,31.78,31.64,31.65,80800.0,20.767,20.7735,20.682,20.6886,80800.0
2008-03-18 09:55:00,31.65,31.73,31.64,31.64,72400.0,20.6886,20.7409,20.682,20.682,72400.0
2008-03-18 10:00:00,31.64,31.64,31.57,31.62,117400.0,20.682,20.682,20.6363,20.6689,117400.0
2008-03-18 10:05:00,31.63,31.67,31.56,31.57,82200.0,20.6755,20.7016,20.6297,20.6363,82200.0
2008-03-18 10:10:00,31.57,31.57,31.46,31.5,117200.0,20.6363,20.6363,20.5644,20.5905,117200.0
2008-03-18 10:15:00,31.51,31.52,31.41,31.42,79600.0,20.597,20.6036,20.5317,20.5382,79600.0
2008-03-18 10:20:00,31.43,31.49,31.42,31.45,86200.0,20.5448,20.584,20.5382,20.5578,86200.0
2008-03-18 10:25:00,31.45,31.54,31.43,31.43,83400.0,20.5578,20.6167,20.5448,20.5448,83400.0
2008-03-18 10:30:00,31.43,31.5,31.4,31.42,55600.0,20.5448,20.5905,20.5251,20.5382,55600.0
2008-03-18 10:35:00,31.42,31.49,31.42,31.48,61400.0,20.5382,20.584,20.5382,20.5774,61400.0
2008-03-18 10:40:00,31.48,31.61,31.41,31.6,69600.0,20.5774,20.6624,20.5317,20.6559,69600.0
2008-03-18 10:45:00,31.6,31.7,31.5,31.63,87000.0,20.6559,20.7212,20.5905,20.6755,87000.0
2008-03-18 10:50:00,31.63,31.71,31.61,31.64,122200.0,20.6755,20.7278,20.6624,20.682,122200.0
2008-03-18 10:55:00,31.64,31.75,31.64,31.71,90200.0,20.682,20.7539,20.682,20.7278,90200.0
2008-03-18 11:00:00,31.71,31.74,31.66,31.67,82400.0,20.7278,20.7474,20.6951,20.7016,82400.0
2008-03-18 11:05:00,31.67,31.67,31.59,31.61,106000.0,20.7016,20.7016,20.6493,20.6624,106000.0
2008-03-18 11:10:00,31.61,31.61,31.52,31.55,134600.0,20.6624,20.6624,20.6036,20.6232,134600.0
2008-03-18 11:15:00,31.56,31.59,31.53,31.57,51000.0,20.6297,20.6493,20.6101,20.6363,51000.0
2008-03-18 11:20:00,31.58,31.59,31.5,31.59,93200.0,20.6428,20.6493,20.5905,20.6493,93200.0
2008-03-18 11:25:00,31.6,31.67,31.6,31.64,69200.0,20.6559,20.7016,20.6559,20.682,69200.0
2008-03-18 11:30:00,31.63,31.65,31.58,31.6,119600.0,20.6755,20.6886,20.6428,20.6559,119600.0
2008-03-18 11:35:00,31.59,31.6,31.53,31.53,127000.0,20.6493,20.6559,20.6101,20.6101,127000.0
2008-03-18 11:40:00,31.54,31.6,31.53,31.53,81200.0,20.6167,20.6559,20.6101,20.6101,81200.0
2008-03-18 11:45:00,31.53,31.56,31.53,31.55,46000.0,20.6101,20.6297,20.6101,20.6232,46000.0
2008-03-18 11:50:00,31.55,31.55,31.49,31.5,75200.0,20.6232,20.6232,20.584,20.5905,75200.0
2008-03-18 11:55:00,31.5,31.52,31.4,31.45,99800.0,20.5905,20.6036,20.5251,20.5578,99800.0
2008-03-18 12:00:00,31.45,31.49,31.41,31.41,79800.0,20.5578,20.584,20.5317,20.5317,79800.0
2008-03-18 12:05:00,31.42,31.43,31.39,31.41,81800.0,20.5382,20.5448,20.5186,20.5317,81800.0
2008-03-18 12:10:00,31.41,31.48,31.39,31.41,405800.0,20.5317,20.5774,20.5186,20.5317,405800.0
2008-03-18 12:15:00,31.41,31.49,31.41,31.47,63400.0,20.5317,20.584,20.5317,20.5709,63400.0
2008-03-18 12:20:00,31.48,31.5,31.44,31.5,60800.0,20.5774,20.5905,20.5513,20.5905,60800.0
2008-03-18 12:25:00,31.5,31.56,31.49,31.56,37800.0,20.5905,20.6297,20.584,20.6297,37800.0
2008-03-18 12:30:00,31.56,31.6,31.56,31.6,52800.0,20.6297,20.6559,20.6297,20.6559,52800.0
2008-03-18 12:35:00,31.6,31.63,31.58,31.61,94200.0,20.6559,20.6755,20.6428,20.6624,94200.0
2008-03-18 12:40:00,31.61,31.61,31.59,31.6,51200.0,20.6624,20.6624,20.6493,20.6559,51200.0
2008-03-18 12:45:00,31.6,31.6,31.54,31.55,50200.0,20.6559,20.6559,20.6167,20.6232,50200.0
2008-03-18 12:50:00,31.55,31.6,31.54,31.59,48600.0,20.6232,20.6559,20.6167,20.6493,48600.0
2008-03-18 12:55:00,31.59,31.61,31.56,31.58,38000.0,20.6493,20.6624,20.6297,20.6428,38000.0
2008-03-18 13:00:00,31.58,31.6,31.56,31.59,72200.0,20.6428,20.6559,20.6297,20.6493,72200.0
2008-03-18 13:05:00,31.61,31.61,31.59,31.59,30200.0,20.6624,20.6624,20.6493,20.6493,30200.0
2008-03-18 13:10:00,31.59,31.68,31.58,31.68,114000.0,20.6493,20.7082,20.6428,20.7082,114000.0
2008-03-18 13:15:00,31.66,31.68,31.66,31.67,61600.0,20.6951,20.7082,20.6951,20.7016,61600.0
2008-03-18 13:20:00,31.66,31.67,31.63,31.66,86200.0,20.6951,20.7016,20.6755,20.6951,86200.0
2008-03-18 13:25:00,31.65,31.67,31.64,31.66,98600.0,20.6886,20.7016,20.682,20.6951,98600.0
2008-03-18 13:30:00,31.65,31.66,31.61,31.61,55600.0,20.6886,20.6951,20.6624,20.6624,55600.0
2008-03-18 13:35:00,31.61,31.63,31.53,31.61,67400.0,20.6624,20.6755,20.6101,20.6624,67400.0
2008-03-18 13:40:00,31.61,31.65,31.58,31.65,69800.0,20.6624,20.6886,20.6428,20.6886,69800.0
2008-03-18 13:45:00,31.65,31.65,31.59,31.62,101800.0,20.6886,20.6886,20.6493,20.6689,101800.0
2008-03-18 13:50:00,31.62,31.65,31.61,31.64,71400.0,20.6689,20.6886,20.6624,20.682,71400.0
2008-03-18 13:55:00,31.65,31.67,31.64,31.66,109800.0,20.6886,20.7016,20.682,20.6951,109800.0
2008-03-18 14:00:00,31.67,31.67,31.64,31.65,49800.0,20.7016,20.7016,20.682,20.6886,49800.0
2008-03-18 14:05:00,31.65,31.66,31.58,31.6,133600.0,20.6886,20.6951,20.6428,20.6559,133600.0
2008-03-18 14:10:00,31.6,31.66,31.33,31.34,112200.0,20.6559,20.6951,20.4794,20.4859,112200.0
2008-03-18 14:15:00,31.35,31.67,31.21,31.67,206400.0,20.4925,20.7016,20.4009,20.7016,206400.0
2008-03-18 14:20:00,31.67,31.67,31.45,31.61,106200.0,20.7016,20.7016,20.5578,20.6624,106200.0
2008-03-18 14:25:00,31.61,31.63,31.43,31.54,132000.0,20.6624,20.6755,20.5448,20.6167,132000.0
2008-03-18 14:30:00,31.54,31.57,31.33,31.48,143600.0,20.6167,20.6363,20.4794,20.5774,143600.0
2008-03-18 14:35:00,31.47,31.59,31.35,31.47,112200.0,20.5709,20.6493,20.4925,20.5709,112200.0
2008-03-18 14:40:00,31.47,31.55,31.38,31.41,142400.0,20.5709,20.6232,20.5121,20.5317,142400.0
2008-03-18 14:45:00,31.4,31.66,31.39,31.66,131400.0,20.5251,20.6951,20.5186,20.6951,131400.0
2008-03-18 14:50:00,31.66,31.9,31.65,31.74,294600.0,20.6951,20.852,20.6886,20.7474,294600.0
2008-03-18 14:55:00,31.75,31.92,31.71,31.9,190200.0,20.7539,20.865,20.7278,20.852,190200.0
2008-03-18 15:00:00,31.9,31.93,31.71,31.75,102800.0,20.852,20.8716,20.7278,20.7539,102800.0
2008-03-18 15:05:00,31.75,31.85,31.71,31.83,100000.0,20.7539,20.8193,20.7278,20.8062,100000.0
2008-03-18 15:10:00,31.83,31.87,31.68,31.75,83800.0,20.8062,20.8324,20.7082,20.7539,83800.0
2008-03-18 15:15:00,31.75,31.78,31.67,31.75,86600.0,20.7539,20.7735,20.7016,20.7539,86600.0
2008-03-18 15:20:00,31.76,31.84,31.71,31.77,141200.0,20.7605,20.8128,20.7278,20.767,141200.0
2008-03-18 15:25:00,31.77,31.83,31.64,31.68,101200.0,20.767,20.8062,20.682,20.7082,101200.0
2008-03-18 15:30:00,31.72,31.79,31.68,31.75,191600.0,20.7343,20.7801,20.7082,20.7539,191600.0
2008-03-18 15:35:00,31.75,31.8,31.68,31.77,121000.0,20.7539,20.7866,20.7082,20.767,121000.0
2008-03-18 15:40:00,31.77,31.93,31.75,31.86,207000.0,20.767,20.8716,20.7539,20.8258,207000.0
2008-03-18 15:45:00,31.86,31.9,31.82,31.82,170400.0,20.8258,20.852,20.7997,20.7997,170400.0
2008-03-18 15:50:00,31.82,31.89,31.82,31.89,302400.0,20.7997,20.8454,20.7997,20.8454,302400.0
2008-03-18 15:55:00,31.89,31.96,31.8,31.91,581000.0,20.8454,20.8912,20.7866,20.8585,581000.0
2008-03-19 09:30:00,32.38,32.49,32.06,32.49,179400.0,21.1657,21.2376,20.9566,21.2376,179400.0
2008-03-19 09:35:00,32.47,32.5,32.24,32.5,116600.0,21.2246,21.2442,21.0742,21.2442,116600.0
2008-03-19 09:40:00,32.5,32.5,32.34,32.34,132600.0,21.2442,21.2442,21.1396,21.1396,132600.0
2008-03-19 09:45:00,32.36,32.45,32.27,32.43,144000.0,21.1527,21.2115,21.0938,21.1984,144000.0
2008-03-19 09:50:00,32.43,32.5,32.32,32.32,175600.0,21.1984,21.2442,21.1265,21.1265,175600.0
2008-03-19 09:55:00,32.32,32.37,32.08,32.16,152800.0,21.1265,21.1592,20.9696,21.0219,152800.0
2008-03-19 10:00:00,32.18,32.19,32.01,32.19,116400.0,21.035,21.0415,20.9239,21.0415,116400.0
2008-03-19 10:05:00,32.2,32.24,32.07,32.08,84400.0,21.0481,21.0742,20.9631,20.9696,84400.0
2008-03-19 10:10:00,32.12,32.19,32.08,32.14,62400.0,20.9958,21.0415,20.9696,21.0089,62400.0
2008-03-19 10:15:00,32.14,32.16,31.93,31.97,109000.0,21.0089,21.0219,20.8716,20.8977,109000.0
2008-03-19 10:20:00,31.96,32.19,31.94,32.1,64400.0,20.8912,21.0415,20.8781,20.9827,64400.0
2008-03-19 10:25:00,32.1,32.18,32.05,32.12,77200.0,20.9827,21.035,20.95,20.9958,77200.0
2008-03-19 10:30:00,32.13,32.13,32.0,32.02,108200.0,21.0023,21.0023,20.9173,20.9304,108200.0
2008-03-19 10:35:00,32.02,32.07,31.92,32.04,100200.0,20.9304,20.9631,20.865,20.9435,100200.0
2008-03-19 10:40:00,32.03,32.07,31.95,32.06,50200.0,20.937,20.9631,20.8847,20.9566,50200.0
2008-03-19 10:45:00,32.06,32.15,32.04,32.13,47600.0,20.9566,21.0154,20.9435,21.0023,47600.0
2008-03-19 10:50:00,32.13,32.19,32.09,32.09,67800.0,21.0023,21.0415,20.9762,20.9762,67800.0
2008-03-19 10:55:00,32.08,32.22,32.05,32.19,55600.0,20.9696,21.0611,20.95,21.0415,55600.0
2008-03-19 11:00:00,32.19,32.38,32.19,32.35,53400.0,21.0415,21.1657,21.0415,21.1461,53400.0
2008-03-19 11:05:00,32.37,32.37,32.24,32.29,45400.0,21.1592,21.1592,21.0742,21.1069,45400.0
2008-03-19 11:10:00,32.29,32.35,32.24,32.27,45600.0,21.1069,21.1461,21.0742,21.0938,45600.0
2008-03-19 11:15:00,32.27,32.35,32.26,32.27,24200.0,21.0938,21.1461,21.0873,21.0938,24200.0
2008-03-19 11:20:00,32.27,32.37,32.24,32.27,61800.0,21.0938,21.1592,21.0742,21.0938,61800.0
2008-03-19 11:25:00,32.3,32.34,32.27,32.31,26400.0,21.1134,21.1396,21.0938,21.12,26400.0
2008-03-19 11:30:00,32.31,32.4,32.24,32.4,34800.0,21.12,21.1788,21.0742,21.1788,34800.0
2008-03-19 11:35:00,32.38,32.41,32.32,32.32,41600.0,21.1657,21.1853,21.1265,21.1265,41600.0
2008-03-19 11:40:00,32.32,32.41,32.32,32.4,55200.0,21.1265,21.1853,21.1265,21.1788,55200.0
2008-03-19 11:45:00,32.4,32.42,32.35,32.4,99400.0,21.1788,21.1919,21.1461,21.1788,99400.0
2008-03-19 11:50:00,32.4,32.45,32.35,32.37,72400.0,21.1788,21.2115,21.1461,21.1592,72400.0
2008-03-19 11:55:00,32.38,32.48,32.36,32.36,60400.0,21.1657,21.2311,21.1527,21.1527,60400.0
2008-03-19 12:00:00,32.38,32.41,32.24,32.29,72800.0,21.1657,21.1853,21.0742,21.1069,72800.0
2008-03-19 12:05:00,32.29,32.37,32.27,32.37,47200.0,21.1069,21.1592,21.0938,21.1592,47200.0
2008-03-19 12:10:00,32.38,32.39,32.24,32.25,52800.0,21.1657,21.1723,21.0742,21.0808,52800.0
2008-03-19 12:15:00,32.24,32.38,32.23,32.35,47800.0,21.0742,21.1657,21.0677,21.1461,47800.0
2008-03-19 12:20:00,32.35,32.44,32.27,32.28,63400.0,21.1461,21.205,21.0938,21.1004,63400.0
2008-03-19 12:25:00,32.29,32.35,32.21,32.23,92200.0,21.1069,21.1461,21.0546,21.0677,92200.0
2008-03-19 12:30:00,32.22,32.27,32.19,32.24,56000.0,21.0611,21.0938,21.0415,21.0742,56000.0
2008-03-19 12:35:00,32.24,32.26,32.13,32.18,66000.0,21.0742,21.0873,21.0023,21.035,66000.0
2008-03-19 12:40:00,32.19,32.21,32.13,32.18,87400.0,21.0415,21.0546,21.0023,21.035,87400.0
2008-03-19 12:45:00,32.18,32.23,32.12,32.16,64800.0,21.035,21.0677,20.9958,21.0219,64800.0
2008-03-19 12:50:00,32.17,32.29,32.16,32.23,43200.0,21.0285,21.1069,21.0219,21.0677,43200.0
2008-03-19 12:55:00,32.23,32.23,32.09,32.18,36400.0,21.0677,21.0677,20.9762,21.035,36400.0
2008-03-19 13:00:00,32.18,32.24,32.07,32.19,68000.0,21.035,21.0742,20.9631,21.0415,68000.0
2008-03-19 13:05:00,32.18,32.32,32.18,32.24,37200.0,21.035,21.1265,21.035,21.0742,37200.0
2008-03-19 13:10:00,32.24,32.27,32.19,32.24,41400.0,21.0742,21.0938,21.0415,21.0742,41400.0
2008-03-19 13:15:00,32.23,32.29,32.17,32.27,86800.0,21.0677,21.1069,21.0285,21.0938,86800.0
2008-03-19 13:20:00,32.27,32.43,32.23,32.43,100200.0,21.0938,21.1984,21.0677,21.1984,100200.0
2008-03-19 13:25:00,32.43,32.43,32.22,32.29,88200.0,21.1984,21.1984,21.0611,21.1069,88200.0
2008-03-19 13:30:00,32.29,32.3,32.1,32.19,90800.0,21.1069,21.1134,20.9827,21.0415,90800.0
2008-03-19 13:35:00,32.19,32.21,32.06,32.19,97600.0,21.0415,21.0546,20.9566,21.0415,97600.0
2008-03-19 13:40:00,32.19,32.26,32.09,32.24,78800.0,21.0415,21.0873,20.9762,21.0742,78800.0
2008-03-19 13:45:00,32.27,32.35,32.22,32.27,81800.0,21.0938,21.1461,21.0611,21.0938,81800.0
2008-03-19 13:50:00,32.27,32.27,32.09,32.24,115400.0,21.0938,21.0938,20.9762,21.0742,115400.0
2008-03-19 13:55:00,32.25,32.26,32.16,32.17,85800.0,21.0808,21.0873,21.0219,21.0285,85800.0
2008-03-19 14:00:00,32.17,32.23,32.09,32.1,85000.0,21.0285,21.0677,20.9762,20.9827,85000.0
2008-03-19 14:05:00,32.1,32.24,32.06,32.22,114400.0,20.9827,21.0742,20.9566,21.0611,114400.0
2008-03-19 14:10:00,32.22,32.32,32.19,32.31,156200.0,21.0611,21.1265,21.0415,21.12,156200.0
2008-03-19 14:15:00,32.31,32.33,32.14,32.24,110400.0,21.12,21.1331,21.0089,21.0742,110400.0
2008-03-19 14:20:00,32.25,32.33,32.23,32.31,76000.0,21.0808,21.1331,21.0677,21.12,76000.0
2008-03-19 14:25:00,32.3,32.32,32.21,32.25,70600.0,21.1134,21.1265,21.0546,21.0808,70600.0
2008-03-19 14:30:00,32.25,32.29,32.2,32.22,67200.0,21.0808,21.1069,21.0481,21.0611,67200.0
2008-03-19 14:35:00,32.22,32.25,32.09,32.18,152400.0,21.0611,21.0808,20.9762,21.035,152400.0
2008-03-19 14:40:00,32.18,32.27,32.1,32.26,169000.0,21.035,21.0938,20.9827,21.0873,169000.0
2008-03-19 14:45:00,32.26,32.34,32.22,32.22,71200.0,21.0873,21.1396,21.0611,21.0611,71200.0
2008-03-19 14:50:00,32.22,32.34,32.19,32.34,69800.0,21.0611,21.1396,21.0415,21.1396,69800.0
2008-03-19 14:55:00,32.34,32.43,32.32,32.38,113600.0,21.1396,21.1984,21.1265,21.1657,113600.0
2008-03-19 15:00:00,32.38,32.38,32.22,32.34,97000.0,21.1657,21.1657,21.0611,21.1396,97000.0
2008-03-19 15:05:00,32.35,32.46,32.33,32.37,87200.0,21.1461,21.218,21.1331,21.1592,87200.0
2008-03-19 15:10:00,32.37,32.41,32.25,32.26,88400.0,21.1592,21.1853,21.0808,21.0873,88400.0
2008-03-19 15:15:00,32.26,32.3,32.22,32.26,87000.0,21.0873,21.1134,21.0611,21.0873,87000.0
2008-03-19 15:20:00,32.26,32.31,32.12,32.12,86200.0,21.0873,21.12,20.9958,20.9958,86200.0
2008-03-19 15:25:00,32.13,32.14,32.07,32.1,121400.0,21.0023,21.0089,20.9631,20.9827,121400.0
2008-03-19 15:30:00,32.11,32.21,32.04,32.11,132600.0,20.9892,21.0546,20.9435,20.9892,132600.0
2008-03-19 15:35:00,32.1,32.18,32.04,32.05,148400.0,20.9827,21.035,20.9435,20.95,148400.0
2008-03-19 15:40:00,32.05,32.19,32.03,32.13,156000.0,20.95,21.0415,20.937,21.0023,156000.0
2008-03-19 15:45:00,32.14,32.14,32.02,32.06,163000.0,21.0089,21.0089,20.9304,20.9566,163000.0
2008-03-19 15:50:00,32.06,32.1,31.91,31.94,236400.0,20.9566,20.9827,20.8585,20.8781,236400.0
2008-03-19 15:55:00,31.95,32.0,31.9,31.93,393200.0,20.8847,20.9173,20.852,20.8716,393200.0
2008-03-20 09:30:00,31.91,32.3,31.91,32.1,1302000.0,20.8585,21.1134,20.8585,20.9827,1302000.0
2008-03-20 09:35:00,32.09,32.15,31.83,31.89,133000.0,20.9762,21.0154,20.8062,20.8454,133000.0
2008-03-20 09:40:00,31.9,32.02,31.81,31.84,132800.0,20.852,20.9304,20.7931,20.8128,132800.0
2008-03-20 09:45:00,31.84,32.01,31.81,31.9,92600.0,20.8128,20.9239,20.7931,20.852,92600.0
2008-03-20 09:50:00,31.9,31.95,31.86,31.9,153000.0,20.852,20.8847,20.8258,20.852,153000.0
2008-03-20 09:55:00,31.9,31.91,31.8,31.88,97800.0,20.852,20.8585,20.7866,20.8389,97800.0
2008-03-20 10:00:00,31.9,32.0,31.86,31.92,206400.0,20.852,20.9173,20.8258,20.865,206400.0
2008-03-20 10:05:00,31.92,31.93,31.85,31.9,58800.0,20.865,20.8716,20.8193,20.852,58800.0
2008-03-20 10:10:00,31.89,31.91,31.74,31.84,73000.0,20.8454,20.8585,20.7474,20.8128,73000.0
2008-03-20 10:15:00,31.84,31.9,31.8,31.86,212400.0,20.8128,20.852,20.7866,20.8258,212400.0
2008-03-20 10:20:00,31.86,31.89,31.83,31.88,219800.0,20.8258,20.8454,20.8062,20.8389,219800.0
2008-03-20 10:25:00,31.88,31.97,31.86,31.89,232800.0,20.8389,20.8977,20.8258,20.8454,232800.0
2008-03-20 10:30:00,31.88,32.05,31.85,31.95,256200.0,20.8389,20.95,20.8193,20.8847,256200.0
2008-03-20 10:35:00,31.95,31.99,31.88,31.9,73600.0,20.8847,20.9108,20.8389,20.852,73600.0
2008-03-20 10:40:00,31.89,31.93,31.75,31.85,73400.0,20.8454,20.8716,20.7539,20.8193,73400.0
2008-03-20 10:45:00,31.86,31.88,31.83,31.83,75000.0,20.8258,20.8389,20.8062,20.8062,75000.0
2008-03-20 10:50:00,31.83,31.88,31.81,31.83,119400.0,20.8062,20.8389,20.7931,20.8062,119400.0
2008-03-20 10:55:00,31.83,31.85,31.82,31.85,67600.0,20.8062,20.8193,20.7997,20.8193,67600.0
2008-03-20 11:00:00,31.85,31.85,31.8,31.81,102600.0,20.8193,20.8193,20.7866,20.7931,102600.0
2008-03-20 11:05:00,31.81,31.9,31.81,31.9,159000.0,20.7931,20.852,20.7931,20.852,159000.0
2008-03-20 11:10:00,31.9,31.9,31.81,31.85,84400.0,20.852,20.852,20.7931,20.8193,84400.0
2008-03-20 11:15:00,31.85,32.17,31.84,32.13,221800.0,20.8193,21.0285,20.8128,21.0023,221800.0
2008-03-20 11:20:00,32.13,32.33,32.12,32.31,77200.0,21.0023,21.1331,20.9958,21.12,77200.0
2008-03-20 11:25:00,32.31,32.31,32.26,32.26,72400.0,21.12,21.12,21.0873,21.0873,72400.0
2008-03-20 11:30:00,32.27,32.27,32.22,32.23,57000.0,21.0938,21.0938,21.0611,21.0677,57000.0
2008-03-20 11:35:00,32.24,32.24,32.1,32.1,143000.0,21.0742,21.0742,20.9827,20.9827,143000.0
2008-03-20 11:40:00,32.1,32.11,32.02,32.04,58600.0,20.9827,20.9892,20.9304,20.9435,58600.0
2008-03-20 11:45:00,32.03,32.03,31.91,31.96,68800.0,20.937,20.937,20.8585,20.8912,68800.0
2008-03-20 11:50:00,31.98,32.0,31.88,31.96,66200.0,20.9043,20.9173,20.8389,20.8912,66200.0
2008-03-20 11:55:00,31.98,31.98,31.9,31.92,48400.0,20.9043,20.9043,20.852,20.865,48400.0
2008-03-20 12:00:00,31.93,32.01,31.91,32.0,70200.0,20.8716,20.9239,20.8585,20.9173,70200.0
2008-03-20 12:05:00,32.0,32.08,31.9,31.91,71600.0,20.9173,20.9696,20.852,20.8585,71600.0
2008-03-20 12:10:00,31.9,31.93,31.8,31.92,115000.0,20.852,20.8716,20.7866,20.865,115000.0
2008-03-20 12:15:00,31.91,32.06,31.91,32.01,41000.0,20.8585,20.9566,20.8585,20.9239,41000.0
2008-03-20 12:20:00,32.02,32.09,31.96,32.02,74400.0,20.9304,20.9762,20.8912,20.9304,74400.0
2008-03-20 12:25:00,32.02,32.08,32.02,32.05,25000.0,20.9304,20.9696,20.9304,20.95,25000.0
2008-03-20 12:30:00,32.06,32.12,32.04,32.04,47600.0,20.9566,20.9958,20.9435,20.9435,47600.0
2008-03-20 12:35:00,32.04,32.04,31.96,32.0,243800.0,20.9435,20.9435,20.8912,20.9173,243800.0
2008-03-20 12:40:00,32.0,32.06,31.95,32.0,50400.0,20.9173,20.9566,20.8847,20.9173,50400.0
2008-03-20 12:45:00,32.01,32.02,31.94,32.0,45600.0,20.9239,20.9304,20.8781,20.9173,45600.0
2008-03-20 12:50:00,32.01,32.02,31.96,31.98,69800.0,20.9239,20.9304,20.8912,20.9043,69800.0
2008-03-20 12:55:00,31.99,32.0,31.94,31.94,57800.0,20.9108,20.9173,20.8781,20.8781,57800.0
2008-03-20 13:00:00,31.94,32.01,31.94,31.97,78800.0,20.8781,20.9239,20.8781,20.8977,78800.0
2008-03-20 13:05:00,31.98,31.98,31.9,31.92,53000.0,20.9043,20.9043,20.852,20.865,53000.0
2008-03-20 13:10:00,31.9,31.93,31.85,31.93,40000.0,20.852,20.8716,20.8193,20.8716,40000.0
2008-03-20 13:15:00,31.93,31.96,31.9,31.93,38800.0,20.8716,20.8912,20.852,20.8716,38800.0
2008-03-20 13:20:00,31.95,32.01,31.95,31.99,41200.0,20.8847,20.9239,20.8847,20.9108,41200.0
2008-03-20 13:25:00,32.0,32.01,31.95,31.98,82200.0,20.9173,20.9239,20.8847,20.9043,82200.0
2008-03-20 13:30:00,31.98,32.02,31.95,31.99,177000.0,20.9043,20.9304,20.8847,20.9108,177000.0
2008-03-20 13:35:00,31.99,32.02,31.98,32.0,114400.0,20.9108,20.9304,20.9043,20.9173,114400.0
2008-03-20 13:40:00,32.0,32.0,31.99,32.0,58200.0,20.9173,20.9173,20.9108,20.9173,58200.0
2008-03-20 13:45:00,32.0,32.0,31.98,31.98,155000.0,20.9173,20.9173,20.9043,20.9043,155000.0
2008-03-20 13:50:00,31.99,32.01,31.98,32.0,76600.0,20.9108,20.9239,20.9043,20.9173,76600.0
2008-03-20 13:55:00,32.0,32.01,31.98,31.99,140800.0,20.9173,20.9239,20.9043,20.9108,140800.0
2008-03-20 14:00:00,31.99,32.0,31.99,32.0,153600.0,20.9108,20.9173,20.9108,20.9173,153600.0
2008-03-20 14:05:00,32.0,32.01,31.99,31.99,138600.0,20.9173,20.9239,20.9108,20.9108,138600.0
2008-03-20 14:10:00,32.0,32.0,31.98,31.99,110800.0,20.9173,20.9173,20.9043,20.9108,110800.0
2008-03-20 14:15:00,31.99,32.0,31.96,31.96,144600.0,20.9108,20.9173,20.8912,20.8912,144600.0
2008-03-20 14:20:00,31.96,32.0,31.95,31.99,75600.0,20.8912,20.9173,20.8847,20.9108,75600.0
2008-03-20 14:25:00,31.99,32.01,31.99,32.0,146200.0,20.9108,20.9239,20.9108,20.9173,146200.0
2008-03-20 14:30:00,32.0,32.02,31.99,32.01,167800.0,20.9173,20.9304,20.9108,20.9239,167800.0
2008-03-20 14:35:00,32.0,32.01,31.96,32.01,279200.0,20.9173,20.9239,20.8912,20.9239,279200.0
2008-03-20 14:40:00,32.01,32.01,31.97,31.99,122000.0,20.9239,20.9239,20.8977,20.9108,122000.0
2008-03-20 14:45:00,31.99,32.02,31.98,32.0,142000.0,20.9108,20.9304,20.9043,20.9173,142000.0
2008-03-20 14:50:00,32.0,32.05,31.98,32.0,219600.0,20.9173,20.95,20.9043,20.9173,219600.0
2008-03-20 14:55:00,32.01,32.02,31.95,32.01,128000.0,20.9239,20.9304,20.8847,20.9239,128000.0
2008-03-20 15:00:00,32.01,32.05,32.0,32.02,133000.0,20.9239,20.95,20.9173,20.9304,133000.0
2008-03-20 15:05:00,32.02,32.05,32.02,32.05,120200.0,20.9304,20.95,20.9304,20.95,120200.0
2008-03-20 15:10:00,32.05,32.08,32.02,32.06,225800.0,20.95,20.9696,20.9304,20.9566,225800.0
2008-03-20 15:15:00,32.07,32.09,32.0,32.06,185800.0,20.9631,20.9762,20.9173,20.9566,185800.0
2008-03-20 15:20:00,32.06,32.13,32.02,32.07,259600.0,20.9566,21.0023,20.9304,20.9631,259600.0
2008-03-20 15:25:00,32.08,32.09,32.02,32.07,151200.0,20.9696,20.9762,20.9304,20.9631,151200.0
2008-03-20 15:30:00,32.07,32.08,32.02,32.05,206000.0,20.9631,20.9696,20.9304,20.95,206000.0
2008-03-20 15:35:00,32.05,32.07,32.0,32.06,239800.0,20.95,20.9631,20.9173,20.9566,239800.0
2008-03-20 15:40:00,32.07,32.09,32.04,32.07,249600.0,20.9631,20.9762,20.9435,20.9631,249600.0
2008-03-20 15:45:00,32.07,32.08,32.04,32.05,273000.0,20.9631,20.9696,20.9435,20.95,273000.0
2008-03-20 15:50:00,32.05,32.1,32.04,32.09,494000.0,20.95,20.9827,20.9435,20.9762,494000.0
2008-03-20 15:55:00,32.09,32.15,31.91,32.11,635400.0,20.9762,21.0154,20.8585,20.9892,635400.0
2008-03-24 09:30:00,32.27,32.29,32.02,32.1,108600.0,21.0938,21.1069,20.9304,20.9827,108600.0
2008-03-24 09:35:00,32.1,32.13,32.07,32.1,112600.0,20.9827,21.0023,20.9631,20.9827,112600.0
2008-03-24 09:40:00,32.1,32.15,32.07,32.15,213200.0,20.9827,21.0154,20.9631,21.0154,213200.0
2008-03-24 09:45:00,32.13,32.23,32.1,32.19,130400.0,21.0023,21.0677,20.9827,21.0415,130400.0
2008-03-24 09:50:00,32.22,32.35,32.18,32.32,128200.0,21.0611,21.1461,21.035,21.1265,128200.0
2008-03-24 09:55:00,32.3,32.45,32.27,32.44,111400.0,21.1134,21.2115,21.0938,21.205,111400.0
2008-03-24 10:00:00,32.45,32.5,32.42,32.47,128000.0,21.2115,21.2442,21.1919,21.2246,128000.0
2008-03-24 10:05:00,32.47,32.48,32.24,32.29,124000.0,21.2246,21.2311,21.0742,21.1069,124000.0
2008-03-24 10:10:00,32.28,32.4,32.27,32.36,77000.0,21.1004,21.1788,21.0938,21.1527,77000.0
2008-03-24 10:15:00,32.35,32.4,32.27,32.33,169600.0,21.1461,21.1788,21.0938,21.1331,169600.0
2008-03-24 10:20:00,32.35,32.37,32.07,32.1,164600.0,21.1461,21.1592,20.9631,20.9827,164600.0
2008-03-24 10:25:00,32.11,32.2,32.08,32.08,101800.0,20.9892,21.0481,20.9696,20.9696,101800.0
2008-03-24 10:30:00,32.08,32.1,31.97,32.07,142600.0,20.9696,20.9827,20.8977,20.9631,142600.0
2008-03-24 10:35:00,32.07,32.18,32.07,32.09,42800.0,20.9631,21.035,20.9631,20.9762,42800.0
2008-03-24 10:40:00,32.1,32.28,32.1,32.23,50600.0,20.9827,21.1004,20.9827,21.0677,50600.0
2008-03-24 10:45:00,32.22,32.26,32.08,32.15,54200.0,21.0611,21.0873,20.9696,21.0154,54200.0
2008-03-24 10:50:00,32.12,32.12,32.05,32.09,44800.0,20.9958,20.9958,20.95,20.9762,44800.0
2008-03-24 10:55:00,32.08,32.1,32.02,32.08,39400.0,20.9696,20.9827,20.9304,20.9696,39400.0
2008-03-24 11:00:00,32.08,32.12,32.05,32.06,50600.0,20.9696,20.9958,20.95,20.9566,50600.0
2008-03-24 11:05:00,32.06,32.07,31.95,31.97,83800.0,20.9566,20.9631,20.8847,20.8977,83800.0
2008-03-24 11:10:00,31.97,32.13,31.97,32.13,67000.0,20.8977,21.0023,20.8977,21.0023,67000.0
2008-03-24 11:15:00,32.14,32.16,32.08,32.1,66600.0,21.0089,21.0219,20.9696,20.9827,66600.0
2008-03-24 11:20:00,32.1,32.11,32.05,32.06,89600.0,20.9827,20.9892,20.95,20.9566,89600.0
2008-03-24 11:25:00,32.06,32.1,32.04,32.1,54000.0,20.9566,20.9827,20.9435,20.9827,54000.0
2008-03-24 11:30:00,32.09,32.13,32.07,32.1,62400.0,20.9762,21.0023,20.9631,20.9827,62400.0
2008-03-24 11:35:00,32.1,32.13,32.08,32.13,48600.0,20.9827,21.0023,20.9696,21.0023,48600.0
2008-03-24 11:40:00,32.13,32.2,32.08,32.09,89200.0,21.0023,21.0481,20.9696,20.9762,89200.0
2008-03-24 11:45:00,32.09,32.12,32.04,32.07,74600.0,20.9762,20.9958,20.9435,20.9631,74600.0
2008-03-24 11:50:00,32.06,32.06,31.96,31.97,61800.0,20.9566,20.9566,20.8912,20.8977,61800.0
2008-03-24 11:55:00,31.96,31.97,31.93,31.93,60600.0,20.8912,20.8977,20.8716,20.8716,60600.0
2008-03-24 12:00:00,31.94,31.95,31.88,31.9,56800.0,20.8781,20.8847,20.8389,20.852,56800.0
2008-03-24 12:05:00,31.9,31.9,31.85,31.86,79200.0,20.852,20.852,20.8193,20.8258,79200.0
2008-03-24 12:10:00,31.86,31.88,31.78,31.79,101600.0,20.8258,20.8389,20.7735,20.7801,101600.0
2008-03-24 12:15:00,31.79,31.81,31.75,31.77,94200.0,20.7801,20.7931,20.7539,20.767,94200.0
2008-03-24 12:20:00,31.75,31.79,31.73,31.79,65400.0,20.7539,20.7801,20.7409,20.7801,65400.0
2008-03-24 12:25:00,31.79,31.84,31.77,31.77,131600.0,20.7801,20.8128,20.767,20.767,131600.0
2008-03-24 12:30:00,31.77,31.82,31.77,31.81,73400.0,20.767,20.7997,20.767,20.7931,73400.0
2008-03-24 12:35:00,31.82,31.86,31.8,31.86,55000.0,20.7997,20.8258,20.7866,20.8258,55000.0
2008-03-24 12:40:00,31.86,31.89,31.8,31.88,57400.0,20.8258,20.8454,20.7866,20.8389,57400.0
2008-03-24 12:45:00,31.88,31.89,31.86,31.89,47800.0,20.8389,20.8454,20.8258,20.8454,47800.0
2008-03-24 12:50:00,31.89,31.93,31.84,31.86,64800.0,20.8454,20.8716,20.8128,20.8258,64800.0
2008-03-24 12:55:00,31.85,31.86,31.84,31.85,31400.0,20.8193,20.8258,20.8128,20.8193,31400.0
2008-03-24 13:00:00,31.85,31.92,31.85,31.92,43400.0,20.8193,20.865,20.8193,20.865,43400.0
2008-03-24 13:05:00,31.92,31.93,31.91,31.93,33000.0,20.865,20.8716,20.8585,20.8716,33000.0
2008-03-24 13:10:00,31.93,31.93,31.91,31.92,31600.0,20.8716,20.8716,20.8585,20.865,31600.0
2008-03-24 13:15:00,31.92,31.96,31.92,31.96,33200.0,20.865,20.8912,20.865,20.8912,33200.0
2008-03-24 13:20:00,31.96,31.98,31.94,31.97,29200.0,20.8912,20.9043,20.8781,20.8977,29200.0
2008-03-24 13:25:00,31.97,31.99,31.92,31.98,38400.0,20.8977,20.9108,20.865,20.9043,38400.0
2008-03-24 13:30:00,31.98,32.03,31.98,32.03,35000.0,20.9043,20.937,20.9043,20.937,35000.0
2008-03-24 13:35:00,32.02,32.05,32.02,32.03,44400.0,20.9304,20.95,20.9304,20.937,44400.0
2008-03-24 13:40:00,32.03,32.06,32.0,32.03,43600.0,20.937,20.9566,20.9173,20.937,43600.0
2008-03-24 13:45:00,32.03,32.06,31.98,32.05,55000.0,20.937,20.9566,20.9043,20.95,55000.0
2008-03-24 13:50:00,32.04,32.06,31.99,31.99,62200.0,20.9435,20.9566,20.9108,20.9108,62200.0
2008-03-24 13:55:00,31.99,32.02,31.96,32.02,49400.0,20.9108,20.9304,20.8912,20.9304,49400.0
2008-03-24 14:00:00,32.01,32.02,31.9,31.97,43200.0,20.9239,20.9304,20.852,20.8977,43200.0
2008-03-24 14:05:00,31.97,31.99,31.93,31.98,28800.0,20.8977,20.9108,20.8716,20.9043,28800.0
2008-03-24 14:10:00,31.97,32.02,31.94,31.96,58400.0,20.8977,20.9304,20.8781,20.8912,58400.0
2008-03-24 14:15:00,31.96,32.0,31.95,32.0,51800.0,20.8912,20.9173,20.8847,20.9173,51800.0
2008-03-24 14:20:00,31.99,32.0,31.98,31.98,42000.0,20.9108,20.9173,20.9043,20.9043,42000.0
2008-03-24 14:25:00,31.98,32.0,31.96,32.0,87800.0,20.9043,20.9173,20.8912,20.9173,87800.0
2008-03-24 14:30:00,32.0,32.02,31.97,32.0,91200.0,20.9173,20.9304,20.8977,20.9173,91200.0
2008-03-24 14:35:00,32.0,32.03,31.96,32.0,153400.0,20.9173,20.937,20.8912,20.9173,153400.0
2008-03-24 14:40:00,32.0,32.01,31.95,32.0,55200.0,20.9173,20.9239,20.8847,20.9173,55200.0
2008-03-24 14:45:00,32.0,32.0,31.92,31.95,45200.0,20.9173,20.9173,20.865,20.8847,45200.0
2008-03-24 14:50:00,31.93,32.0,31.89,31.93,81800.0,20.8716,20.9173,20.8454,20.8716,81800.0
2008-03-24 14:55:00,31.93,31.96,31.9,31.93,75200.0,20.8716,20.8912,20.852,20.8716,75200.0
2008-03-24 15:00:00,31.93,32.01,31.92,31.93,84600.0,20.8716,20.9239,20.865,20.8716,84600.0
2008-03-24 15:05:00,31.93,31.97,31.89,31.92,67600.0,20.8716,20.8977,20.8454,20.865,67600.0
2008-03-24 15:10:00,31.92,32.02,31.92,32.0,67200.0,20.865,20.9304,20.865,20.9173,67200.0
2008-03-24 15:15:00,31.99,32.02,31.96,31.97,85200.0,20.9108,20.9304,20.8912,20.8977,85200.0
2008-03-24 15:20:00,31.97,32.0,31.93,31.93,48400.0,20.8977,20.9173,20.8716,20.8716,48400.0
2008-03-24 15:25:00,31.92,31.96,31.86,31.86,67200.0,20.865,20.8912,20.8258,20.8258,67200.0
2008-03-24 15:30:00,31.87,32.01,31.86,31.95,119800.0,20.8324,20.9239,20.8258,20.8847,119800.0
2008-03-24 15:35:00,31.95,31.99,31.87,31.92,140000.0,20.8847,20.9108,20.8324,20.865,140000.0
2008-03-24 15:40:00,31.93,31.97,31.9,31.92,78200.0,20.8716,20.8977,20.852,20.865,78200.0
2008-03-24 15:45:00,31.92,31.98,31.88,31.92,95200.0,20.865,20.9043,20.8389,20.865,95200.0
2008-03-24 15:50:00,31.92,31.95,31.88,31.92,105400.0,20.865,20.8847,20.8389,20.865,105400.0
2008-03-24 15:55:00,31.95,31.96,31.89,31.93,178400.0,20.8847,20.8912,20.8454,20.8716,178400.0
2008-03-25 09:30:00,32.05,32.09,31.78,31.78,72800.0,20.95,20.9762,20.7735,20.7735,72800.0
2008-03-25 09:35:00,31.8,32.0,31.78,31.96,85200.0,20.7866,20.9173,20.7735,20.8912,85200.0
2008-03-25 09:40:00,31.98,32.08,31.93,32.03,91800.0,20.9043,20.9696,20.8716,20.937,91800.0
2008-03-25 09:45:00,32.04,32.1,32.01,32.05,94600.0,20.9435,20.9827,20.9239,20.95,94600.0
2008-03-25 09:50:00,32.06,32.1,32.0,32.02,161400.0,20.9566,20.9827,20.9173,20.9304,161400.0
2008-03-25 09:55:00,32.02,32.11,31.96,31.98,159800.0,20.9304,20.9892,20.8912,20.9043,159800.0
2008-03-25 10:00:00,31.96,32.04,31.79,31.98,79200.0,20.8912,20.9435,20.7801,20.9043,79200.0
2008-03-25 10:05:00,31.95,31.99,31.89,31.92,44600.0,20.8847,20.9108,20.8454,20.865,44600.0
2008-03-25 10:10:00,31.94,32.02,31.87,31.98,54400.0,20.8781,20.9304,20.8324,20.9043,54400.0
2008-03-25 10:15:00,31.97,32.06,31.96,32.0,73400.0,20.8977,20.9566,20.8912,20.9173,73400.0
2008-03-25 10:20:00,32.01,32.12,31.97,32.04,62600.0,20.9239,20.9958,20.8977,20.9435,62600.0
2008-03-25 10:25:00,32.05,32.12,32.01,32.02,62000.0,20.95,20.9958,20.9239,20.9304,62000.0
2008-03-25 10:30:00,32.04,32.09,31.97,32.03,53400.0,20.9435,20.9762,20.8977,20.937,53400.0
2008-03-25 10:35:00,32.01,32.07,31.98,32.03,31800.0,20.9239,20.9631,20.9043,20.937,31800.0
2008-03-25 10:40:00,32.05,32.1,32.01,32.09,46000.0,20.95,20.9827,20.9239,20.9762,46000.0
2008-03-25 10:45:00,32.09,32.1,32.01,32.03,45800.0,20.9762,20.9827,20.9239,20.937,45800.0
2008-03-25 10:50:00,32.03,32.05,31.95,31.97,56200.0,20.937,20.95,20.8847,20.8977,56200.0
2008-03-25 10:55:00,31.97,32.02,31.92,32.02,42600.0,20.8977,20.9304,20.865,20.9304,42600.0
2008-03-25 11:00:00,32.02,32.18,31.99,32.16,79400.0,20.9304,21.035,20.9108,21.0219,79400.0
2008-03-25 11:05:00,32.17,32.17,31.97,31.99,74000.0,21.0285,21.0285,20.8977,20.9108,74000.0
2008-03-25 11:10:00,31.99,32.08,31.97,32.08,33200.0,20.9108,20.9696,20.8977,20.9696,33200.0
2008-03-25 11:15:00,32.08,32.13,32.04,32.04,48200.0,20.9696,21.0023,20.9435,20.9435,48200.0
2008-03-25 11:20:00,32.04,32.1,32.02,32.06,58600.0,20.9435,20.9827,20.9304,20.9566,58600.0
2008-03-25 11:25:00,32.06,32.15,32.04,32.1,30200.0,20.9566,21.0154,20.9435,20.9827,30200.0
2008-03-25 11:30:00,32.1,32.17,32.08,32.13,45200.0,20.9827,21.0285,20.9696,21.0023,45200.0
2008-03-25 11:35:00,32.13,32.15,32.06,32.12,53000.0,21.0023,21.0154,20.9566,20.9958,53000.0
2008-03-25 11:40:00,32.1,32.21,32.07,32.2,59800.0,20.9827,21.0546,20.9631,21.0481,59800.0
2008-03-25 11:45:00,32.2,32.21,32.14,32.17,30200.0,21.0481,21.0546,21.0089,21.0285,30200.0
2008-03-25 11:50:00,32.18,32.33,32.17,32.23,69000.0,21.035,21.1331,21.0285,21.0677,69000.0
2008-03-25 11:55:00,32.22,32.23,32.08,32.18,72200.0,21.0611,21.0677,20.9696,21.035,72200.0
2008-03-25 12:00:00,32.18,32.28,32.16,32.23,55800.0,21.035,21.1004,21.0219,21.0677,55800.0
2008-03-25 12:05:00,32.24,32.31,32.21,32.27,51000.0,21.0742,21.12,21.0546,21.0938,51000.0
2008-03-25 12:10:00,32.29,32.33,32.28,32.3,38000.0,21.1069,21.1331,21.1004,21.1134,38000.0
2008-03-25 12:15:00,32.3,32.41,32.29,32.38,48400.0,21.1134,21.1853,21.1069,21.1657,48400.0
2008-03-25 12:20:00,32.38,32.41,32.34,32.36,36400.0,21.1657,21.1853,21.1396,21.1527,36400.0
2008-03-25 12:25:00,32.35,32.47,32.35,32.43,34600.0,21.1461,21.2246,21.1461,21.1984,34600.0
2008-03-25 12:30:00,32.43,32.49,32.43,32.46,62000.0,21.1984,21.2376,21.1984,21.218,62000.0
2008-03-25 12:35:00,32.45,32.48,32.43,32.48,38000.0,21.2115,21.2311,21.1984,21.2311,38000.0
2008-03-25 12:40:00,32.47,32.49,32.44,32.45,38200.0,21.2246,21.2376,21.205,21.2115,38200.0
2008-03-25 12:45:00,32.44,32.46,32.42,32.44,49600.0,21.205,21.218,21.1919,21.205,49600.0
2008-03-25 12:50:00,32.44,32.49,32.44,32.46,47800.0,21.205,21.2376,21.205,21.218,47800.0
2008-03-25 12:55:00,32.47,32.48,32.41,32.42,33200.0,21.2246,21.2311,21.1853,21.1919,33200.0
2008-03-25 13:00:00,32.41,32.46,32.38,32.39,23400.0,21.1853,21.218,21.1657,21.1723,23400.0
2008-03-25 13:05:00,32.4,32.41,32.38,32.39,27000.0,21.1788,21.1853,21.1657,21.1723,27000.0
2008-03-25 13:10:00,32.4,32.4,32.35,32.38,58800.0,21.1788,21.1788,21.1461,21.1657,58800.0
2008-03-25 13:15:00,32.38,32.41,32.37,32.37,42800.0,21.1657,21.1853,21.1592,21.1592,42800.0
2008-03-25 13:20:00,32.38,32.41,32.36,32.38,55800.0,21.1657,21.1853,21.1527,21.1657,55800.0
2008-03-25 13:25:00,32.38,32.42,32.38,32.42,43200.0,21.1657,21.1919,21.1657,21.1919,43200.0
2008-03-25 13:30:00,32.41,32.48,32.38,32.44,95200.0,21.1853,21.2311,21.1657,21.205,95200.0
2008-03-25 13:35:00,32.45,32.49,32.41,32.42,76800.0,21.2115,21.2376,21.1853,21.1919,76800.0
2008-03-25 13:40:00,32.43,32.43,32.4,32.42,73000.0,21.1984,21.1984,21.1788,21.1919,73000.0
2008-03-25 13:45:00,32.42,32.43,32.41,32.42,41000.0,21.1919,21.1984,21.1853,21.1919,41000.0
2008-03-25 13:50:00,32.41,32.43,32.4,32.42,45200.0,21.1853,21.1984,21.1788,21.1919,45200.0
2008-03-25 13:55:00,32.41,32.43,32.39,32.4,314400.0,21.1853,21.1984,21.1723,21.1788,314400.0
2008-03-25 14:00:00,32.4,32.42,32.37,32.41,51400.0,21.1788,21.1919,21.1592,21.1853,51400.0
2008-03-25 14:05:00,32.4,32.43,32.36,32.41,56200.0,21.1788,21.1984,21.1527,21.1853,56200.0
2008-03-25 14:10:00,32.41,32.41,32.37,32.37,39200.0,21.1853,21.1853,21.1592,21.1592,39200.0
2008-03-25 14:15:00,32.37,32.4,32.35,32.38,31000.0,21.1592,21.1788,21.1461,21.1657,31000.0
2008-03-25 14:20:00,32.39,32.41,32.37,32.39,51200.0,21.1723,21.1853,21.1592,21.1723,51200.0
2008-03-25 14:25:00,32.38,32.4,32.36,32.39,41600.0,21.1657,21.1788,21.1527,21.1723,41600.0
2008-03-25 14:30:00,32.39,32.39,32.34,32.37,34200.0,21.1723,21.1723,21.1396,21.1592,34200.0
2008-03-25 14:35:00,32.36,32.38,32.33,32.35,102800.0,21.1527,21.1657,21.1331,21.1461,102800.0
2008-03-25 14:40:00,32.35,32.41,32.32,32.4,52400.0,21.1461,21.1853,21.1265,21.1788,52400.0
2008-03-25 14:45:00,32.4,32.45,32.36,32.42,40800.0,21.1788,21.2115,21.1527,21.1919,40800.0
2008-03-25 14:50:00,32.43,32.47,32.4,32.44,44800.0,21.1984,21.2246,21.1788,21.205,44800.0
2008-03-25 14:55:00,32.43,32.47,32.42,32.44,59600.0,21.1984,21.2246,21.1919,21.205,59600.0
2008-03-25 15:00:00,32.45,32.48,32.43,32.48,42000.0,21.2115,21.2311,21.1984,21.2311,42000.0
2008-03-25 15:05:00,32.48,32.49,32.42,32.44,61200.0,21.2311,21.2376,21.1919,21.205,61200.0
2008-03-25 15:10:00,32.43,32.47,32.4,32.43,85000.0,21.1984,21.2246,21.1788,21.1984,85000.0
2008-03-25 15:15:00,32.44,32.47,32.41,32.42,42400.0,21.205,21.2246,21.1853,21.1919,42400.0
2008-03-25 15:20:00,32.42,32.46,32.4,32.45,64800.0,21.1919,21.218,21.1788,21.2115,64800.0
2008-03-25 15:25:00,32.46,32.46,32.37,32.4,74400.0,21.218,21.218,21.1592,21.1788,74400.0
2008-03-25 15:30:00,32.41,32.44,32.4,32.42,92200.0,21.1853,21.205,21.1788,21.1919,92200.0
2008-03-25 15:35:00,32.41,32.42,32.31,32.35,94600.0,21.1853,21.1919,21.12,21.1461,94600.0
2008-03-25 15:40:00,32.35,32.41,32.31,32.35,160200.0,21.1461,21.1853,21.12,21.1461,160200.0
2008-03-25 15:45:00,32.34,32.37,32.29,32.31,76600.0,21.1396,21.1592,21.1069,21.12,76600.0
2008-03-25 15:50:00,32.31,32.32,32.23,32.27,125800.0,21.12,21.1265,21.0677,21.0938,125800.0
2008-03-25 15:55:00,32.27,32.34,32.24,32.3,294200.0,21.0938,21.1396,21.0742,21.1134,294200.0
2008-03-26 09:30:00,32.16,32.17,32.04,32.1,66400.0,21.0219,21.0285,20.9435,20.9827,66400.0
2008-03-26 09:35:00,32.11,32.13,31.92,32.09,76600.0,20.9892,21.0023,20.865,20.9762,76600.0
2008-03-26 09:40:00,32.1,32.13,32.01,32.1,47400.0,20.9827,21.0023,20.9239,20.9827,47400.0
2008-03-26 09:45:00,32.1,32.12,32.04,32.08,76600.0,20.9827,20.9958,20.9435,20.9696,76600.0
2008-03-26 09:50:00,32.08,32.13,32.01,32.1,67200.0,20.9696,21.0023,20.9239,20.9827,67200.0
2008-03-26 09:55:00,32.1,32.11,32.02,32.05,64800.0,20.9827,20.9892,20.9304,20.95,64800.0
2008-03-26 10:00:00,32.05,32.13,32.0,32.05,153400.0,20.95,21.0023,20.9173,20.95,153400.0
2008-03-26 10:05:00,32.05,32.13,32.05,32.11,53000.0,20.95,21.0023,20.95,20.9892,53000.0
2008-03-26 10:10:00,32.12,32.14,32.08,32.09,64000.0,20.9958,21.0089,20.9696,20.9762,64000.0
2008-03-26 10:15:00,32.1,32.19,32.1,32.11,61000.0,20.9827,21.0415,20.9827,20.9892,61000.0
2008-03-26 10:20:00,32.12,32.19,32.12,32.18,40200.0,20.9958,21.0415,20.9958,21.035,40200.0
2008-03-26 10:25:00,32.18,32.18,32.04,32.06,58600.0,21.035,21.035,20.9435,20.9566,58600.0
2008-03-26 10:30:00,32.06,32.06,31.95,31.97,77200.0,20.9566,20.9566,20.8847,20.8977,77200.0
2008-03-26 10:35:00,31.96,32.15,31.95,32.12,81400.0,20.8912,21.0154,20.8847,20.9958,81400.0
2008-03-26 10:40:00,32.13,32.13,32.03,32.05,65800.0,21.0023,21.0023,20.937,20.95,65800.0
2008-03-26 10:45:00,32.03,32.05,31.95,31.96,30000.0,20.937,20.95,20.8847,20.8912,30000.0
2008-03-26 10:50:00,31.96,31.97,31.92,31.94,49200.0,20.8912,20.8977,20.865,20.8781,49200.0
2008-03-26 10:55:00,31.94,31.99,31.94,31.99,32400.0,20.8781,20.9108,20.8781,20.9108,32400.0
2008-03-26 11:00:00,31.98,31.98,31.92,31.97,75600.0,20.9043,20.9043,20.865,20.8977,75600.0
2008-03-26 11:05:00,31.97,32.07,31.96,32.06,92000.0,20.8977,20.9631,20.8912,20.9566,92000.0
2008-03-26 11:10:00,32.05,32.1,32.05,32.05,40800.0,20.95,20.9827,20.95,20.95,40800.0
2008-03-26 11:15:00,32.06,32.07,31.97,31.98,68400.0,20.9566,20.9631,20.8977,20.9043,68400.0
2008-03-26 11:20:00,31.99,32.01,31.96,32.0,31200.0,20.9108,20.9239,20.8912,20.9173,31200.0
2008-03-26 11:25:00,32.02,32.1,32.02,32.08,46000.0,20.9304,20.9827,20.9304,20.9696,46000.0
2008-03-26 11:30:00,32.09,32.1,32.07,32.1,37400.0,20.9762,20.9827,20.9631,20.9827,37400.0
2008-03-26 11:35:00,32.09,32.09,32.02,32.02,59600.0,20.9762,20.9762,20.9304,20.9304,59600.0
2008-03-26 11:40:00,32.04,32.09,31.97,31.97,50800.0,20.9435,20.9762,20.8977,20.8977,50800.0
2008-03-26 11:45:00,31.97,32.07,31.95,32.05,47800.0,20.8977,20.9631,20.8847,20.95,47800.0
2008-03-26 11:50:00,32.05,32.07,32.02,32.06,28600.0,20.95,20.9631,20.9304,20.9566,28600.0
2008-03-26 11:55:00,32.06,32.07,32.03,32.03,35600.0,20.9566,20.9631,20.937,20.937,35600.0
2008-03-26 12:00:00,32.02,32.07,32.0,32.0,50600.0,20.9304,20.9631,20.9173,20.9173,50600.0
2008-03-26 12:05:00,32.0,32.1,32.0,32.06,53800.0,20.9173,20.9827,20.9173,20.9566,53800.0
2008-03-26 12:10:00,32.07,32.1,32.06,32.08,34000.0,20.9631,20.9827,20.9566,20.9696,34000.0
2008-03-26 12:15:00,32.09,32.1,32.06,32.1,33400.0,20.9762,20.9827,20.9566,20.9827,33400.0
2008-03-26 12:20:00,32.1,32.12,32.07,32.09,61600.0,20.9827,20.9958,20.9631,20.9762,61600.0
2008-03-26 12:25:00,32.1,32.1,32.06,32.07,45000.0,20.9827,20.9827,20.9566,20.9631,45000.0
2008-03-26 12:30:00,32.06,32.1,32.04,32.09,37600.0,20.9566,20.9827,20.9435,20.9762,37600.0
2008-03-26 12:35:00,32.08,32.12,32.08,32.12,49000.0,20.9696,20.9958,20.9696,20.9958,49000.0
2008-03-26 12:40:00,32.1,32.15,32.04,32.09,62400.0,20.9827,21.0154,20.9435,20.9762,62400.0
2008-03-26 12:45:00,32.09,32.1,32.02,32.08,81800.0,20.9762,20.9827,20.9304,20.9696,81800.0
2008-03-26 12:50:00,32.08,32.15,32.02,32.05,88000.0,20.9696,21.0154,20.9304,20.95,88000.0
2008-03-26 12:55:00,32.04,32.09,32.02,32.08,31000.0,20.9435,20.9762,20.9304,20.9696,31000.0
2008-03-26 13:00:00,32.08,32.12,32.05,32.12,62000.0,20.9696,20.9958,20.95,20.9958,62000.0
2008-03-26 13:05:00,32.13,32.16,32.09,32.1,67600.0,21.0023,21.0219,20.9762,20.9827,67600.0
2008-03-26 13:10:00,32.1,32.16,32.09,32.13,80400.0,20.9827,21.0219,20.9762,21.0023,80400.0
2008-03-26 13:15:00,32.14,32.18,32.12,32.12,28000.0,21.0089,21.035,20.9958,20.9958,28000.0
2008-03-26 13:20:00,32.13,32.14,32.11,32.13,35000.0,21.0023,21.0089,20.9892,21.0023,35000.0
2008-03-26 13:25:00,32.13,32.17,32.11,32.12,40400.0,21.0023,21.0285,20.9892,20.9958,40400.0
2008-03-26 13:30:00,32.12,32.12,32.08,32.09,70200.0,20.9958,20.9958,20.9696,20.9762,70200.0
2008-03-26 13:35:00,32.09,32.14,32.09,32.12,45800.0,20.9762,21.0089,20.9762,20.9958,45800.0
2008-03-26 13:40:00,32.12,32.13,32.06,32.06,52000.0,20.9958,21.0023,20.9566,20.9566,52000.0
2008-03-26 13:45:00,32.08,32.09,32.06,32.07,25400.0,20.9696,20.9762,20.9566,20.9631,25400.0
2008-03-26 13:50:00,32.08,32.13,32.08,32.13,15000.0,20.9696,21.0023,20.9696,21.0023,15000.0
2008-03-26 13:55:00,32.13,32.15,32.12,32.14,27800.0,21.0023,21.0154,20.9958,21.0089,27800.0
2008-03-26 14:00:00,32.13,32.15,32.08,32.15,75400.0,21.0023,21.0154,20.9696,21.0154,75400.0
2008-03-26 14:05:00,32.13,32.23,32.13,32.21,46200.0,21.0023,21.0677,21.0023,21.0546,46200.0
2008-03-26 14:10:00,32.21,32.24,32.19,32.22,51800.0,21.0546,21.0742,21.0415,21.0611,51800.0
2008-03-26 14:15:00,32.21,32.24,32.21,32.24,41000.0,21.0546,21.0742,21.0546,21.0742,41000.0
2008-03-26 14:20:00,32.23,32.24,32.18,32.21,61000.0,21.0677,21.0742,21.035,21.0546,61000.0
2008-03-26 14:25:00,32.21,32.24,32.17,32.22,42600.0,21.0546,21.0742,21.0285,21.0611,42600.0
2008-03-26 14:30:00,32.21,32.27,32.17,32.26,50000.0,21.0546,21.0938,21.0285,21.0873,50000.0
2008-03-26 14:35:00,32.27,32.3,32.24,32.25,51000.0,21.0938,21.1134,21.0742,21.0808,51000.0
2008-03-26 14:40:00,32.24,32.28,32.23,32.25,66800.0,21.0742,21.1004,21.0677,21.0808,66800.0
2008-03-26 14:45:00,32.24,32.33,32.24,32.32,54400.0,21.0742,21.1331,21.0742,21.1265,54400.0
2008-03-26 14:50:00,32.32,32.38,32.31,32.34,76000.0,21.1265,21.1657,21.12,21.1396,76000.0
2008-03-26 14:55:00,32.34,32.49,32.29,32.49,81400.0,21.1396,21.2376,21.1069,21.2376,81400.0
2008-03-26 15:00:00,32.48,32.5,32.32,32.35,299600.0,21.2311,21.2442,21.1265,21.1461,299600.0
2008-03-26 15:05:00,32.34,32.35,32.25,32.3,168800.0,21.1396,21.1461,21.0808,21.1134,168800.0
2008-03-26 15:10:00,32.3,32.31,32.16,32.21,153800.0,21.1134,21.12,21.0219,21.0546,153800.0
2008-03-26 15:15:00,32.2,32.26,32.14,32.18,105200.0,21.0481,21.0873,21.0089,21.035,105200.0
2008-03-26 15:20:00,32.19,32.23,32.14,32.2,117200.0,21.0415,21.0677,21.0089,21.0481,117200.0
2008-03-26 15:25:00,32.2,32.24,32.13,32.16,124000.0,21.0481,21.0742,21.0023,21.0219,124000.0
2008-03-26 15:30:00,32.17,32.24,32.13,32.15,161800.0,21.0285,21.0742,21.0023,21.0154,161800.0
2008-03-26 15:35:00,32.15,32.23,32.13,32.22,87200.0,21.0154,21.0677,21.0023,21.0611,87200.0
2008-03-26 15:40:00,32.22,32.22,32.13,32.16,137800.0,21.0611,21.0611,21.0023,21.0219,137800.0
2008-03-26 15:45:00,32.16,32.17,32.11,32.15,117200.0,21.0219,21.0285,20.9892,21.0154,117200.0
2008-03-26 15:50:00,32.15,32.16,32.06,32.09,221200.0,21.0154,21.0219,20.9566,20.9762,221200.0
2008-03-26 15:55:00,32.1,32.13,32.04,32.1,378200.0,20.9827,21.0023,20.9435,20.9827,378200.0
2008-03-27 09:30:00,32.22,32.31,32.12,32.25,121600.0,21.0611,21.12,20.9958,21.0808,121600.0
2008-03-27 09:35:00,32.24,32.25,32.1,32.11,61200.0,21.0742,21.0808,20.9827,20.9892,61200.0
2008-03-27 09:40:00,32.13,32.26,32.11,32.2,129800.0,21.0023,21.0873,20.9892,21.0481,129800.0
2008-03-27 09:45:00,32.16,32.27,32.16,32.26,91600.0,21.0219,21.0938,21.0219,21.0873,91600.0
2008-03-27 09:50:00,32.27,32.27,32.17,32.23,79000.0,21.0938,21.0938,21.0285,21.0677,79000.0
2008-03-27 09:55:00,32.22,32.37,32.19,32.34,64800.0,21.0611,21.1592,21.0415,21.1396,64800.0
2008-03-27 10:00:00,32.35,32.38,32.24,32.24,45400.0,21.1461,21.1657,21.0742,21.0742,45400.0
2008-03-27 10:05:00,32.24,32.29,32.19,32.24,53200.0,21.0742,21.1069,21.0415,21.0742,53200.0
2008-03-27 10:10:00,32.24,32.25,32.12,32.15,97600.0,21.0742,21.0808,20.9958,21.0154,97600.0
2008-03-27 10:15:00,32.15,32.26,32.14,32.14,40200.0,21.0154,21.0873,21.0089,21.0089,40200.0
2008-03-27 10:20:00,32.12,32.21,32.09,32.18,53400.0,20.9958,21.0546,20.9762,21.035,53400.0
2008-03-27 10:25:00,32.18,32.29,32.12,32.13,48400.0,21.035,21.1069,20.9958,21.0023,48400.0
2008-03-27 10:30:00,32.15,32.17,32.03,32.06,57000.0,21.0154,21.0285,20.937,20.9566,57000.0
2008-03-27 10:35:00,32.07,32.12,32.0,32.1,51600.0,20.9631,20.9958,20.9173,20.9827,51600.0
2008-03-27 10:40:00,32.1,32.1,32.04,32.1,48000.0,20.9827,20.9827,20.9435,20.9827,48000.0
2008-03-27 10:45:00,32.1,32.12,32.04,32.06,40200.0,20.9827,20.9958,20.9435,20.9566,40200.0
2008-03-27 10:50:00,32.06,32.14,32.02,32.1,58000.0,20.9566,21.0089,20.9304,20.9827,58000.0
2008-03-27 10:55:00,32.1,32.1,32.01,32.02,59200.0,20.9827,20.9827,20.9239,20.9304,59200.0
2008-03-27 11:00:00,32.03,32.11,31.99,32.02,75800.0,20.937,20.9892,20.9108,20.9304,75800.0
2008-03-27 11:05:00,32.02,32.02,31.94,31.98,47400.0,20.9304,20.9304,20.8781,20.9043,47400.0
2008-03-27 11:10:00,31.98,32.01,31.88,31.88,51600.0,20.9043,20.9239,20.8389,20.8389,51600.0
2008-03-27 11:15:00,31.88,32.05,31.88,32.03,45200.0,20.8389,20.95,20.8389,20.937,45200.0
2008-03-27 11:20:00,32.02,32.1,31.93,31.93,65600.0,20.9304,20.9827,20.8716,20.8716,65600.0
2008-03-27 11:25:00,31.93,31.98,31.9,31.93,58200.0,20.8716,20.9043,20.852,20.8716,58200.0
2008-03-27 11:30:00,31.93,31.98,31.88,31.98,47000.0,20.8716,20.9043,20.8389,20.9043,47000.0
2008-03-27 11:35:00,31.96,32.04,31.95,32.03,31000.0,20.8912,20.9435,20.8847,20.937,31000.0
2008-03-27 11:40:00,32.03,32.12,31.98,32.1,44600.0,20.937,20.9958,20.9043,20.9827,44600.0
2008-03-27 11:45:00,32.1,32.15,32.07,32.1,39200.0,20.9827,21.0154,20.9631,20.9827,39200.0
2008-03-27 11:50:00,32.1,32.11,32.06,32.08,21600.0,20.9827,20.9892,20.9566,20.9696,21600.0
2008-03-27 11:55:00,32.08,32.12,32.07,32.09,22800.0,20.9696,20.9958,20.9631,20.9762,22800.0
2008-03-27 12:00:00,32.09,32.09,32.01,32.03,44000.0,20.9762,20.9762,20.9239,20.937,44000.0
2008-03-27 12:05:00,32.03,32.04,32.0,32.02,52800.0,20.937,20.9435,20.9173,20.9304,52800.0
2008-03-27 12:10:00,32.01,32.1,32.0,32.09,85200.0,20.9239,20.9827,20.9173,20.9762,85200.0
2008-03-27 12:15:00,32.08,32.11,32.04,32.1,52800.0,20.9696,20.9892,20.9435,20.9827,52800.0
2008-03-27 12:20:00,32.1,32.18,32.1,32.15,46000.0,20.9827,21.035,20.9827,21.0154,46000.0
2008-03-27 12:25:00,32.16,32.27,32.15,32.25,35800.0,21.0219,21.0938,21.0154,21.0808,35800.0
2008-03-27 12:30:00,32.26,32.32,32.23,32.3,39600.0,21.0873,21.1265,21.0677,21.1134,39600.0
2008-03-27 12:35:00,32.3,32.35,32.27,32.31,38000.0,21.1134,21.1461,21.0938,21.12,38000.0
2008-03-27 12:40:00,32.31,32.35,32.27,32.32,32400.0,21.12,21.1461,21.0938,21.1265,32400.0
2008-03-27 12:45:00,32.32,32.35,32.27,32.27,17400.0,21.1265,21.1461,21.0938,21.0938,17400.0
2008-03-27 12:50:00,32.27,32.32,32.26,32.31,32200.0,21.0938,21.1265,21.0873,21.12,32200.0
2008-03-27 12:55:00,32.32,32.33,32.19,32.22,67000.0,21.1265,21.1331,21.0415,21.0611,67000.0
2008-03-27 13:00:00,32.21,32.24,32.16,32.24,35000.0,21.0546,21.0742,21.0219,21.0742,35000.0
2008-03-27 13:05:00,32.24,32.32,32.24,32.3,41600.0,21.0742,21.1265,21.0742,21.1134,41600.0
2008-03-27 13:10:00,32.3,32.37,32.27,32.37,31000.0,21.1134,21.1592,21.0938,21.1592,31000.0
2008-03-27 13:15:00,32.38,32.4,32.25,32.25,33400.0,21.1657,21.1788,21.0808,21.0808,33400.0
2008-03-27 13:20:00,32.25,32.27,32.21,32.23,28800.0,21.0808,21.0938,21.0546,21.0677,28800.0
2008-03-27 13:25:00,32.23,32.27,32.23,32.27,33600.0,21.0677,21.0938,21.0677,21.0938,33600.0
2008-03-27 13:30:00,32.27,32.28,32.11,32.17,54000.0,21.0938,21.1004,20.9892,21.0285,54000.0
2008-03-27 13:35:00,32.15,32.2,32.09,32.17,39000.0,21.0154,21.0481,20.9762,21.0285,39000.0
2008-03-27 13:40:00,32.17,32.17,32.03,32.13,54600.0,21.0285,21.0285,20.937,21.0023,54600.0
2008-03-27 13:45:00,32.13,32.17,32.08,32.13,36000.0,21.0023,21.0285,20.9696,21.0023,36000.0
2008-03-27 13:50:00,32.13,32.18,32.09,32.17,42000.0,21.0023,21.035,20.9762,21.0285,42000.0
2008-03-27 13:55:00,32.13,32.16,32.09,32.13,35800.0,21.0023,21.0219,20.9762,21.0023,35800.0
2008-03-27 14:00:00,32.13,32.13,32.08,32.09,39400.0,21.0023,21.0023,20.9696,20.9762,39400.0
2008-03-27 14:05:00,32.08,32.19,32.06,32.17,41400.0,20.9696,21.0415,20.9566,21.0285,41400.0
2008-03-27 14:10:00,32.16,32.21,32.13,32.15,24600.0,21.0219,21.0546,21.0023,21.0154,24600.0
2008-03-27 14:15:00,32.14,32.19,32.09,32.1,56200.0,21.0089,21.0415,20.9762,20.9827,56200.0
2008-03-27 14:20:00,32.1,32.21,32.06,32.21,31000.0,20.9827,21.0546,20.9566,21.0546,31000.0
2008-03-27 14:25:00,32.2,32.26,32.2,32.21,62600.0,21.0481,21.0873,21.0481,21.0546,62600.0
2008-03-27 14:30:00,32.22,32.26,32.2,32.23,44000.0,21.0611,21.0873,21.0481,21.0677,44000.0
2008-03-27 14:35:00,32.22,32.29,32.21,32.26,135200.0,21.0611,21.1069,21.0546,21.0873,135200.0
2008-03-27 14:40:00,32.27,32.35,32.25,32.27,52000.0,21.0938,21.1461,21.0808,21.0938,52000.0
2008-03-27 14:45:00,32.29,32.4,32.28,32.38,60400.0,21.1069,21.1788,21.1004,21.1657,60400.0
2008-03-27 14:50:00,32.38,32.43,32.27,32.28,64400.0,21.1657,21.1984,21.0938,21.1004,64400.0
2008-03-27 14:55:00,32.3,32.35,32.21,32.27,66800.0,21.1134,21.1461,21.0546,21.0938,66800.0
2008-03-27 15:00:00,32.27,32.33,32.22,32.28,26600.0,21.0938,21.1331,21.0611,21.1004,26600.0
2008-03-27 15:05:00,32.29,32.35,32.23,32.29,72200.0,21.1069,21.1461,21.0677,21.1069,72200.0
2008-03-27 15:10:00,32.27,32.33,32.19,32.3,83600.0,21.0938,21.1331,21.0415,21.1134,83600.0
2008-03-27 15:15:00,32.31,32.32,32.21,32.26,38200.0,21.12,21.1265,21.0546,21.0873,38200.0
2008-03-27 15:20:00,32.24,32.26,32.13,32.16,55000.0,21.0742,21.0873,21.0023,21.0219,55000.0
2008-03-27 15:25:00,32.16,32.24,32.15,32.21,91400.0,21.0219,21.0742,21.0154,21.0546,91400.0
2008-03-27 15:30:00,32.19,32.24,32.13,32.13,66200.0,21.0415,21.0742,21.0023,21.0023,66200.0
2008-03-27 15:35:00,32.11,32.15,31.98,31.98,137000.0,20.9892,21.0154,20.9043,20.9043,137000.0
2008-03-27 15:40:00,31.98,32.08,31.98,32.03,161600.0,20.9043,20.9696,20.9043,20.937,161600.0
2008-03-27 15:45:00,32.03,32.1,32.02,32.02,137600.0,20.937,20.9827,20.9304,20.9304,137600.0
2008-03-27 15:50:00,32.01,32.03,31.91,31.98,165000.0,20.9239,20.937,20.8585,20.9043,165000.0
2008-03-27 15:55:00,31.98,32.01,31.95,31.98,284200.0,20.9043,20.9239,20.8847,20.9043,284200.0
2008-03-28 09:30:00,32.13,32.13,31.83,31.93,139600.0,21.0023,21.0023,20.8062,20.8716,139600.0
2008-03-28 09:35:00,31.93,32.01,31.86,31.92,97000.0,20.8716,20.9239,20.8258,20.865,97000.0
2008-03-28 09:40:00,31.93,32.04,31.9,32.01,67200.0,20.8716,20.9435,20.852,20.9239,67200.0
2008-03-28 09:45:00,31.99,32.07,31.98,32.05,53000.0,20.9108,20.9631,20.9043,20.95,53000.0
2008-03-28 09:50:00,32.06,32.24,32.06,32.19,78400.0,20.9566,21.0742,20.9566,21.0415,78400.0
2008-03-28 09:55:00,32.19,32.2,32.09,32.09,59600.0,21.0415,21.0481,20.9762,20.9762,59600.0
2008-03-28 10:00:00,32.08,32.24,32.06,32.24,37200.0,20.9696,21.0742,20.9566,21.0742,37200.0
2008-03-28 10:05:00,32.23,32.27,32.22,32.26,38800.0,21.0677,21.0938,21.0611,21.0873,38800.0
2008-03-28 10:10:00,32.26,32.27,32.21,32.21,26000.0,21.0873,21.0938,21.0546,21.0546,26000.0
2008-03-28 10:15:00,32.22,32.22,32.13,32.19,36200.0,21.0611,21.0611,21.0023,21.0415,36200.0
2008-03-28 10:20:00,32.19,32.19,32.15,32.18,52000.0,21.0415,21.0415,21.0154,21.035,52000.0
2008-03-28 10:25:00,32.18,32.25,32.18,32.24,44400.0,21.035,21.0808,21.035,21.0742,44400.0
2008-03-28 10:30:00,32.24,32.27,32.16,32.2,51400.0,21.0742,21.0938,21.0219,21.0481,51400.0
2008-03-28 10:35:00,32.21,32.22,32.14,32.14,41000.0,21.0546,21.0611,21.0089,21.0089,41000.0
2008-03-28 10:40:00,32.13,32.17,32.08,32.1,42800.0,21.0023,21.0285,20.9696,20.9827,42800.0
2008-03-28 10:45:00,32.1,32.17,32.07,32.1,60200.0,20.9827,21.0285,20.9631,20.9827,60200.0
2008-03-28 10:50:00,32.09,32.17,32.05,32.1,62000.0,20.9762,21.0285,20.95,20.9827,62000.0
2008-03-28 10:55:00,32.12,32.12,32.02,32.08,63200.0,20.9958,20.9958,20.9304,20.9696,63200.0
2008-03-28 11:00:00,32.08,32.1,32.02,32.09,36000.0,20.9696,20.9827,20.9304,20.9762,36000.0
2008-03-28 11:05:00,32.09,32.19,32.08,32.15,43000.0,20.9762,21.0415,20.9696,21.0154,43000.0
2008-03-28 11:10:00,32.15,32.22,32.13,32.17,55400.0,21.0154,21.0611,21.0023,21.0285,55400.0
2008-03-28 11:15:00,32.16,32.17,32.1,32.1,78000.0,21.0219,21.0285,20.9827,20.9827,78000.0
2008-03-28 11:20:00,32.1,32.25,32.1,32.21,60800.0,20.9827,21.0808,20.9827,21.0546,60800.0
2008-03-28 11:25:00,32.23,32.28,32.22,32.26,50800.0,21.0677,21.1004,21.0611,21.0873,50800.0
2008-03-28 11:30:00,32.26,32.33,32.24,32.3,53200.0,21.0873,21.1331,21.0742,21.1134,53200.0
2008-03-28 11:35:00,32.3,32.32,32.23,32.24,44200.0,21.1134,21.1265,21.0677,21.0742,44200.0
2008-03-28 11:40:00,32.24,32.24,32.2,32.23,26000.0,21.0742,21.0742,21.0481,21.0677,26000.0
2008-03-28 11:45:00,32.23,32.3,32.21,32.24,34600.0,21.0677,21.1134,21.0546,21.0742,34600.0
2008-03-28 11:50:00,32.24,32.33,32.24,32.33,29400.0,21.0742,21.1331,21.0742,21.1331,29400.0
2008-03-28 11:55:00,32.34,32.34,32.25,32.29,36400.0,21.1396,21.1396,21.0808,21.1069,36400.0
2008-03-28 12:00:00,32.3,32.3,32.23,32.27,56600.0,21.1134,21.1134,21.0677,21.0938,56600.0
2008-03-28 12:05:00,32.27,32.3,32.2,32.22,47200.0,21.0938,21.1134,21.0481,21.0611,47200.0
2008-03-28 12:10:00,32.23,32.3,32.19,32.29,49600.0,21.0677,21.1134,21.0415,21.1069,49600.0
2008-03-28 12:15:00,32.27,32.29,32.24,32.27,48400.0,21.0938,21.1069,21.0742,21.0938,48400.0
2008-03-28 12:20:00,32.26,32.33,32.26,32.31,26000.0,21.0873,21.1331,21.0873,21.12,26000.0
2008-03-28 12:25:00,32.32,32.37,32.3,32.35,22800.0,21.1265,21.1592,21.1134,21.1461,22800.0
2008-03-28 12:30:00,32.35,32.38,32.34,32.35,23000.0,21.1461,21.1657,21.1396,21.1461,23000.0
2008-03-28 12:35:00,32.34,32.35,32.29,32.31,27400.0,21.1396,21.1461,21.1069,21.12,27400.0
2008-03-28 12:40:00,32.3,32.4,32.28,32.34,58600.0,21.1134,21.1788,21.1004,21.1396,58600.0
2008-03-28 12:45:00,32.35,32.35,32.29,32.33,53000.0,21.1461,21.1461,21.1069,21.1331,53000.0
2008-03-28 12:50:00,32.33,32.38,32.33,32.36,30000.0,21.1331,21.1657,21.1331,21.1527,30000.0
2008-03-28 12:55:00,32.35,32.38,32.31,32.35,32000.0,21.1461,21.1657,21.12,21.1461,32000.0
2008-03-28 13:00:00,32.35,32.4,32.33,32.35,25800.0,21.1461,21.1788,21.1331,21.1461,25800.0
2008-03-28 13:05:00,32.37,32.41,32.35,32.35,31000.0,21.1592,21.1853,21.1461,21.1461,31000.0
2008-03-28 13:10:00,32.35,32.35,32.33,32.35,29200.0,21.1461,21.1461,21.1331,21.1461,29200.0
2008-03-28 13:15:00,32.35,32.4,32.35,32.37,51800.0,21.1461,21.1788,21.1461,21.1592,51800.0
2008-03-28 13:20:00,32.38,32.38,32.35,32.37,35600.0,21.1657,21.1657,21.1461,21.1592,35600.0
2008-03-28 13:25:00,32.37,32.44,32.22,32.4,258600.0,21.1592,21.205,21.0611,21.1788,258600.0
2008-03-28 13:30:00,32.41,32.41,32.33,32.33,22800.0,21.1853,21.1853,21.1331,21.1331,22800.0
2008-03-28 13:35:00,32.33,32.33,32.24,32.31,74200.0,21.1331,21.1331,21.0742,21.12,74200.0
2008-03-28 13:40:00,32.31,32.31,32.23,32.27,86200.0,21.12,21.12,21.0677,21.0938,86200.0
2008-03-28 13:45:00,32.27,32.33,32.25,32.25,43400.0,21.0938,21.1331,21.0808,21.0808,43400.0
2008-03-28 13:50:00,32.26,32.26,32.18,32.26,62600.0,21.0873,21.0873,21.035,21.0873,62600.0
2008-03-28 13:55:00,32.26,32.27,32.21,32.21,40600.0,21.0873,21.0938,21.0546,21.0546,40600.0
2008-03-28 14:00:00,32.21,32.32,32.2,32.3,63000.0,21.0546,21.1265,21.0481,21.1134,63000.0
2008-03-28 14:05:00,32.31,32.31,32.23,32.24,68400.0,21.12,21.12,21.0677,21.0742,68400.0
2008-03-28 14:10:00,32.25,32.31,32.21,32.31,38800.0,21.0808,21.12,21.0546,21.12,38800.0
2008-03-28 14:15:00,32.31,32.35,32.29,32.32,52800.0,21.12,21.1461,21.1069,21.1265,52800.0
2008-03-28 14:20:00,32.32,32.33,32.29,32.31,116800.0,21.1265,21.1331,21.1069,21.12,116800.0
2008-03-28 14:25:00,32.31,32.34,32.23,32.25,66000.0,21.12,21.1396,21.0677,21.0808,66000.0
2008-03-28 14:30:00,32.26,32.32,32.25,32.28,61000.0,21.0873,21.1265,21.0808,21.1004,61000.0
2008-03-28 14:35:00,32.27,32.3,32.24,32.26,74000.0,21.0938,21.1134,21.0742,21.0873,74000.0
2008-03-28 14:40:00,32.26,32.27,32.2,32.22,61000.0,21.0873,21.0938,21.0481,21.0611,61000.0
2008-03-28 14:45:00,32.22,32.27,32.22,32.27,41600.0,21.0611,21.0938,21.0611,21.0938,41600.0
2008-03-28 14:50:00,32.26,32.26,32.18,32.19,68800.0,21.0873,21.0873,21.035,21.0415,68800.0
2008-03-28 14:55:00,32.19,32.27,32.17,32.26,50600.0,21.0415,21.0938,21.0285,21.0873,50600.0
2008-03-28 15:00:00,32.26,32.26,32.21,32.21,47800.0,21.0873,21.0873,21.0546,21.0546,47800.0
2008-03-28 15:05:00,32.22,32.22,32.15,32.21,84800.0,21.0611,21.0611,21.0154,21.0546,84800.0
2008-03-28 15:10:00,32.2,32.23,32.15,32.15,51800.0,21.0481,21.0677,21.0154,21.0154,51800.0
2008-03-28 15:15:00,32.15,32.16,32.04,32.14,110800.0,21.0154,21.0219,20.9435,21.0089,110800.0
2008-03-28 15:20:00,32.15,32.27,32.15,32.26,136800.0,21.0154,21.0938,21.0154,21.0873,136800.0
2008-03-28 15:25:00,32.26,32.32,32.24,32.32,141200.0,21.0873,21.1265,21.0742,21.1265,141200.0
2008-03-28 15:30:00,32.32,32.32,32.26,32.31,114800.0,21.1265,21.1265,21.0873,21.12,114800.0
2008-03-28 15:35:00,32.31,32.34,32.27,32.28,165800.0,21.12,21.1396,21.0938,21.1004,165800.0
2008-03-28 15:40:00,32.28,32.31,32.21,32.22,208800.0,21.1004,21.12,21.0546,21.0611,208800.0
2008-03-28 15:45:00,32.22,32.24,32.15,32.23,256600.0,21.0611,21.0742,21.0154,21.0677,256600.0
2008-03-28 15:50:00,32.24,32.28,32.19,32.22,251200.0,21.0742,21.1004,21.0415,21.0611,251200.0
2008-03-28 15:55:00,32.22,32.22,32.14,32.2,445600.0,21.0611,21.0611,21.0089,21.0481,445600.0
2008-03-31 09:30:00,32.16,32.16,31.89,31.94,127200.0,21.0219,21.0219,20.8454,20.8781,127200.0
2008-03-31 09:35:00,31.95,32.0,31.93,31.93,51200.0,20.8847,20.9173,20.8716,20.8716,51200.0
2008-03-31 09:40:00,31.93,32.22,31.93,32.22,93000.0,20.8716,21.0611,20.8716,21.0611,93000.0
2008-03-31 09:45:00,32.22,32.22,31.98,32.03,71600.0,21.0611,21.0611,20.9043,20.937,71600.0
2008-03-31 09:50:00,32.04,32.05,31.95,31.99,76200.0,20.9435,20.95,20.8847,20.9108,76200.0
2008-03-31 09:55:00,31.99,32.05,31.98,32.0,47600.0,20.9108,20.95,20.9043,20.9173,47600.0
2008-03-31 10:00:00,32.0,32.04,31.95,31.99,96200.0,20.9173,20.9435,20.8847,20.9108,96200.0
2008-03-31 10:05:00,31.99,32.08,31.95,32.05,51000.0,20.9108,20.9696,20.8847,20.95,51000.0
2008-03-31 10:10:00,32.06,32.06,31.99,32.02,39800.0,20.9566,20.9566,20.9108,20.9304,39800.0
2008-03-31 10:15:00,32.04,32.08,31.99,32.05,53600.0,20.9435,20.9696,20.9108,20.95,53600.0
2008-03-31 10:20:00,32.06,32.09,31.94,31.98,85600.0,20.9566,20.9762,20.8781,20.9043,85600.0
2008-03-31 10:25:00,31.98,32.02,31.96,31.99,56000.0,20.9043,20.9304,20.8912,20.9108,56000.0
2008-03-31 10:30:00,31.98,32.01,31.96,31.96,43600.0,20.9043,20.9239,20.8912,20.8912,43600.0
2008-03-31 10:35:00,31.96,32.07,31.9,32.03,87600.0,20.8912,20.9631,20.852,20.937,87600.0
2008-03-31 10:40:00,32.02,32.07,31.93,32.07,92800.0,20.9304,20.9631,20.8716,20.9631,92800.0
2008-03-31 10:45:00,32.06,32.06,31.97,31.98,48600.0,20.9566,20.9566,20.8977,20.9043,48600.0
2008-03-31 10:50:00,31.97,32.04,31.97,32.0,42200.0,20.8977,20.9435,20.8977,20.9173,42200.0
2008-03-31 10:55:00,32.0,32.08,31.99,32.06,75800.0,20.9173,20.9696,20.9108,20.9566,75800.0
2008-03-31 11:00:00,32.06,32.12,32.02,32.02,77000.0,20.9566,20.9958,20.9304,20.9304,77000.0
2008-03-31 11:05:00,32.02,32.08,32.0,32.04,111600.0,20.9304,20.9696,20.9173,20.9435,111600.0
2008-03-31 11:10:00,32.04,32.04,31.97,32.02,58200.0,20.9435,20.9435,20.8977,20.9304,58200.0
2008-03-31 11:15:00,32.01,32.1,32.0,32.07,41200.0,20.9239,20.9827,20.9173,20.9631,41200.0
2008-03-31 11:20:00,32.08,32.1,32.07,32.07,30400.0,20.9696,20.9827,20.9631,20.9631,30400.0
2008-03-31 11:25:00,32.07,32.15,32.06,32.1,75000.0,20.9631,21.0154,20.9566,20.9827,75000.0
2008-03-31 11:30:00,32.1,32.17,32.09,32.13,62600.0,20.9827,21.0285,20.9762,21.0023,62600.0
2008-03-31 11:35:00,32.13,32.17,32.12,32.14,38600.0,21.0023,21.0285,20.9958,21.0089,38600.0
2008-03-31 11:40:00,32.14,32.22,32.12,32.21,35800.0,21.0089,21.0611,20.9958,21.0546,35800.0
2008-03-31 11:45:00,32.22,32.32,32.2,32.3,89200.0,21.0611,21.1265,21.0481,21.1134,89200.0
2008-03-31 11:50:00,32.3,32.37,32.3,32.3,44400.0,21.1134,21.1592,21.1134,21.1134,44400.0
2008-03-31 11:55:00,32.3,32.3,32.24,32.24,53000.0,21.1134,21.1134,21.0742,21.0742,53000.0
2008-03-31 12:00:00,32.24,32.32,32.24,32.29,61200.0,21.0742,21.1265,21.0742,21.1069,61200.0
2008-03-31 12:05:00,32.3,32.31,32.27,32.3,23400.0,21.1134,21.12,21.0938,21.1134,23400.0
2008-03-31 12:10:00,32.3,32.31,32.27,32.29,19000.0,21.1134,21.12,21.0938,21.1069,19000.0
2008-03-31 12:15:00,32.29,32.29,32.25,32.28,25600.0,21.1069,21.1069,21.0808,21.1004,25600.0
2008-03-31 12:20:00,32.28,32.3,32.23,32.3,45800.0,21.1004,21.1134,21.0677,21.1134,45800.0
2008-03-31 12:25:00,32.29,32.31,32.26,32.31,24600.0,21.1069,21.12,21.0873,21.12,24600.0
2008-03-31 12:30:00,32.31,32.34,32.24,32.32,306800.0,21.12,21.1396,21.0742,21.1265,306800.0
2008-03-31 12:35:00,32.33,32.35,32.32,32.34,31000.0,21.1331,21.1461,21.1265,21.1396,31000.0
2008-03-31 12:40:00,32.34,32.35,32.32,32.35,22600.0,21.1396,21.1461,21.1265,21.1461,22600.0
2008-03-31 12:45:00,32.35,32.4,32.34,32.4,21000.0,21.1461,21.1788,21.1396,21.1788,21000.0
2008-03-31 12:50:00,32.38,32.39,32.35,32.37,22000.0,21.1657,21.1723,21.1461,21.1592,22000.0
2008-03-31 12:55:00,32.38,32.42,32.36,32.42,36600.0,21.1657,21.1919,21.1527,21.1919,36600.0
2008-03-31 13:00:00,32.42,32.49,32.41,32.48,46200.0,21.1919,21.2376,21.1853,21.2311,46200.0
2008-03-31 13:05:00,32.48,32.6,32.47,32.59,156200.0,21.2311,21.3095,21.2246,21.303,156200.0
2008-03-31 13:10:00,32.59,32.59,32.55,32.57,33600.0,21.303,21.303,21.2769,21.2899,33600.0
2008-03-31 13:15:00,32.58,32.58,32.5,32.52,39800.0,21.2965,21.2965,21.2442,21.2572,39800.0
2008-03-31 13:20:00,32.52,32.56,32.51,32.53,24800.0,21.2572,21.2834,21.2507,21.2638,24800.0
2008-03-31 13:25:00,32.53,32.57,32.51,32.57,36200.0,21.2638,21.2899,21.2507,21.2899,36200.0
2008-03-31 13:30:00,32.57,32.65,32.54,32.54,55200.0,21.2899,21.3422,21.2703,21.2703,55200.0
2008-03-31 13:35:00,32.54,32.57,32.51,32.55,56400.0,21.2703,21.2899,21.2507,21.2769,56400.0
2008-03-31 13:40:00,32.56,32.56,32.49,32.52,43400.0,21.2834,21.2834,21.2376,21.2572,43400.0
2008-03-31 13:45:00,32.5,32.51,32.46,32.48,41800.0,21.2442,21.2507,21.218,21.2311,41800.0
2008-03-31 13:50:00,32.47,32.49,32.47,32.47,27600.0,21.2246,21.2376,21.2246,21.2246,27600.0
2008-03-31 13:55:00,32.48,32.49,32.44,32.45,49800.0,21.2311,21.2376,21.205,21.2115,49800.0
2008-03-31 14:00:00,32.45,32.45,32.35,32.37,116200.0,21.2115,21.2115,21.1461,21.1592,116200.0
2008-03-31 14:05:00,32.38,32.4,32.33,32.34,135000.0,21.1657,21.1788,21.1331,21.1396,135000.0
2008-03-31 14:10:00,32.34,32.43,32.33,32.4,101600.0,21.1396,21.1984,21.1331,21.1788,101600.0
2008-03-31 14:15:00,32.4,32.42,32.37,32.42,62600.0,21.1788,21.1919,21.1592,21.1919,62600.0
2008-03-31 14:20:00,32.41,32.46,32.41,32.43,46000.0,21.1853,21.218,21.1853,21.1984,46000.0
2008-03-31 14:25:00,32.44,32.44,32.38,32.38,47600.0,21.205,21.205,21.1657,21.1657,47600.0
2008-03-31 14:30:00,32.38,32.4,32.36,32.4,36600.0,21.1657,21.1788,21.1527,21.1788,36600.0
2008-03-31 14:35:00,32.38,32.39,32.34,32.38,73200.0,21.1657,21.1723,21.1396,21.1657,73200.0
2008-03-31 14:40:00,32.39,32.4,32.3,32.31,70200.0,21.1723,21.1788,21.1134,21.12,70200.0
2008-03-31 14:45:00,32.32,32.42,32.32,32.42,41600.0,21.1265,21.1919,21.1265,21.1919,41600.0
2008-03-31 14:50:00,32.42,32.42,32.3,32.35,59400.0,21.1919,21.1919,21.1134,21.1461,59400.0
2008-03-31 14:55:00,32.35,32.4,32.34,32.4,43200.0,21.1461,21.1788,21.1396,21.1788,43200.0
2008-03-31 15:00:00,32.38,32.4,32.35,32.37,60600.0,21.1657,21.1788,21.1461,21.1592,60600.0
2008-03-31 15:05:00,32.35,32.41,32.34,32.41,56800.0,21.1461,21.1853,21.1396,21.1853,56800.0
2008-03-31 15:10:00,32.4,32.46,32.38,32.44,66400.0,21.1788,21.218,21.1657,21.205,66400.0
2008-03-31 15:15:00,32.45,32.47,32.38,32.43,126600.0,21.2115,21.2246,21.1657,21.1984,126600.0
2008-03-31 15:20:00,32.43,32.54,32.42,32.52,72600.0,21.1984,21.2703,21.1919,21.2572,72600.0
2008-03-31 15:25:00,32.54,32.54,32.4,32.41,111400.0,21.2703,21.2703,21.1788,21.1853,111400.0
2008-03-31 15:30:00,32.41,32.47,32.4,32.47,108200.0,21.1853,21.2246,21.1788,21.2246,108200.0
2008-03-31 15:35:00,32.47,32.53,32.41,32.45,82400.0,21.2246,21.2638,21.1853,21.2115,82400.0
2008-03-31 15:40:00,32.45,32.57,32.45,32.45,189800.0,21.2115,21.2899,21.2115,21.2115,189800.0
2008-03-31 15:45:00,32.45,32.61,32.43,32.61,231200.0,21.2115,21.3161,21.1984,21.3161,231200.0
2008-03-31 15:50:00,32.61,32.61,32.53,32.58,286800.0,21.3161,21.3161,21.2638,21.2965,286800.0
2008-03-31 15:55:00,32.58,32.6,32.47,32.48,636600.0,21.2965,21.3095,21.2246,21.2311,636600.0
2008-04-01 09:30:00,32.7,33.27,32.69,33.24,292000.0,21.3749,21.7475,21.3684,21.7279,292000.0
2008-04-01 09:35:00,33.24,33.24,33.08,33.11,150800.0,21.7279,21.7279,21.6233,21.6429,150800.0
2008-04-01 09:40:00,33.12,33.15,33.01,33.05,115600.0,21.6494,21.6691,21.5775,21.6037,115600.0
2008-04-01 09:45:00,33.06,33.07,32.98,32.99,87600.0,21.6102,21.6168,21.5579,21.5645,87600.0
2008-04-01 09:50:00,32.98,33.0,32.95,32.99,86400.0,21.5579,21.571,21.5383,21.5645,86400.0
2008-04-01 09:55:00,32.99,33.02,32.88,32.93,140800.0,21.5645,21.5841,21.4926,21.5253,140800.0
2008-04-01 10:00:00,32.94,33.03,32.91,32.99,141800.0,21.5318,21.5906,21.5122,21.5645,141800.0
2008-04-01 10:05:00,32.98,33.0,32.88,32.94,191000.0,21.5579,21.571,21.4926,21.5318,191000.0
2008-04-01 10:10:00,32.91,32.95,32.87,32.89,84000.0,21.5122,21.5383,21.486,21.4991,84000.0
2008-04-01 10:15:00,32.89,32.96,32.86,32.93,49400.0,21.4991,21.5449,21.4795,21.5253,49400.0
2008-04-01 10:20:00,32.93,32.95,32.84,32.89,52000.0,21.5253,21.5383,21.4664,21.4991,52000.0
2008-04-01 10:25:00,32.88,32.95,32.87,32.92,54800.0,21.4926,21.5383,21.486,21.5187,54800.0
2008-04-01 10:30:00,32.9,33.04,32.88,32.96,83000.0,21.5056,21.5972,21.4926,21.5449,83000.0
2008-04-01 10:35:00,32.98,33.02,32.95,32.97,61600.0,21.5579,21.5841,21.5383,21.5514,61600.0
2008-04-01 10:40:00,32.98,33.02,32.95,32.96,77400.0,21.5579,21.5841,21.5383,21.5449,77400.0
2008-04-01 10:45:00,32.96,32.98,32.84,32.85,103400.0,21.5449,21.5579,21.4664,21.473,103400.0
2008-04-01 10:50:00,32.86,33.0,32.83,32.97,100600.0,21.4795,21.571,21.4599,21.5514,100600.0
2008-04-01 10:55:00,32.98,32.99,32.88,32.96,80000.0,21.5579,21.5645,21.4926,21.5449,80000.0
2008-04-01 11:00:00,32.95,32.97,32.85,32.89,58600.0,21.5383,21.5514,21.473,21.4991,58600.0
2008-04-01 11:05:00,32.88,32.98,32.88,32.95,65600.0,21.4926,21.5579,21.4926,21.5383,65600.0
2008-04-01 11:10:00,32.96,32.96,32.86,32.92,59600.0,21.5449,21.5449,21.4795,21.5187,59600.0
2008-04-01 11:15:00,32.93,32.94,32.85,32.86,57400.0,21.5253,21.5318,21.473,21.4795,57400.0
2008-04-01 11:20:00,32.86,32.91,32.84,32.9,55600.0,21.4795,21.5122,21.4664,21.5056,55600.0
2008-04-01 11:25:00,32.88,32.91,32.86,32.88,28400.0,21.4926,21.5122,21.4795,21.4926,28400.0
2008-04-01 11:30:00,32.88,32.96,32.86,32.94,45600.0,21.4926,21.5449,21.4795,21.5318,45600.0
2008-04-01 11:35:00,32.95,32.96,32.87,32.89,60200.0,21.5383,21.5449,21.486,21.4991,60200.0
2008-04-01 11:40:00,32.88,32.9,32.88,32.88,29200.0,21.4926,21.5056,21.4926,21.4926,29200.0
2008-04-01 11:45:00,32.89,32.96,32.88,32.89,59000.0,21.4991,21.5449,21.4926,21.4991,59000.0
2008-04-01 11:50:00,32.88,32.95,32.88,32.91,61800.0,21.4926,21.5383,21.4926,21.5122,61800.0
2008-04-01 11:55:00,32.91,32.94,32.89,32.91,32000.0,21.5122,21.5318,21.4991,21.5122,32000.0
2008-04-01 12:00:00,32.91,32.93,32.87,32.9,48000.0,21.5122,21.5253,21.486,21.5056,48000.0
2008-04-01 12:05:00,32.92,32.96,32.9,32.95,68600.0,21.5187,21.5449,21.5056,21.5383,68600.0
2008-04-01 12:10:00,32.95,33.02,32.95,33.0,75000.0,21.5383,21.5841,21.5383,21.571,75000.0
2008-04-01 12:15:00,32.99,33.07,32.98,33.06,68200.0,21.5645,21.6168,21.5579,21.6102,68200.0
2008-04-01 12:20:00,33.04,33.05,32.98,33.0,83800.0,21.5972,21.6037,21.5579,21.571,83800.0
2008-04-01 12:25:00,33.01,33.05,32.99,33.01,37200.0,21.5775,21.6037,21.5645,21.5775,37200.0
2008-04-01 12:30:00,33.02,33.06,33.0,33.04,39200.0,21.5841,21.6102,21.571,21.5972,39200.0
2008-04-01 12:35:00,33.04,33.05,33.02,33.04,25200.0,21.5972,21.6037,21.5841,21.5972,25200.0
2008-04-01 12:40:00,33.03,33.06,33.01,33.01,42600.0,21.5906,21.6102,21.5775,21.5775,42600.0
2008-04-01 12:45:00,33.01,33.02,32.91,32.94,112800.0,21.5775,21.5841,21.5122,21.5318,112800.0
2008-04-01 12:50:00,32.95,32.98,32.88,32.94,54400.0,21.5383,21.5579,21.4926,21.5318,54400.0
2008-04-01 12:55:00,32.94,32.95,32.91,32.92,36400.0,21.5318,21.5383,21.5122,21.5187,36400.0
2008-04-01 13:00:00,32.92,33.03,32.91,33.03,35000.0,21.5187,21.5906,21.5122,21.5906,35000.0
2008-04-01 13:05:00,33.03,33.06,33.02,33.05,46800.0,21.5906,21.6102,21.5841,21.6037,46800.0
2008-04-01 13:10:00,33.05,33.08,33.02,33.02,51000.0,21.6037,21.6233,21.5841,21.5841,51000.0
2008-04-01 13:15:00,33.04,33.09,32.98,33.01,57800.0,21.5972,21.6298,21.5579,21.5775,57800.0
2008-04-01 13:20:00,33.01,33.05,33.0,33.05,35600.0,21.5775,21.6037,21.571,21.6037,35600.0
2008-04-01 13:25:00,33.05,33.13,33.04,33.08,54600.0,21.6037,21.656,21.5972,21.6233,54600.0
2008-04-01 13:30:00,33.09,33.11,33.08,33.1,38600.0,21.6298,21.6429,21.6233,21.6364,38600.0
2008-04-01 13:35:00,33.1,33.1,33.02,33.02,37600.0,21.6364,21.6364,21.5841,21.5841,37600.0
2008-04-01 13:40:00,33.01,33.04,32.92,32.96,90400.0,21.5775,21.5972,21.5187,21.5449,90400.0
2008-04-01 13:45:00,32.96,33.01,32.96,33.01,16400.0,21.5449,21.5775,21.5449,21.5775,16400.0
2008-04-01 13:50:00,33.01,33.07,33.0,33.02,38200.0,21.5775,21.6168,21.571,21.5841,38200.0
2008-04-01 13:55:00,33.02,33.07,33.0,33.07,27800.0,21.5841,21.6168,21.571,21.6168,27800.0
2008-04-01 14:00:00,33.08,33.08,33.02,33.06,22800.0,21.6233,21.6233,21.5841,21.6102,22800.0
2008-04-01 14:05:00,33.06,33.09,33.05,33.07,39600.0,21.6102,21.6298,21.6037,21.6168,39600.0
2008-04-01 14:10:00,33.07,33.11,33.06,33.08,71000.0,21.6168,21.6429,21.6102,21.6233,71000.0
2008-04-01 14:15:00,33.09,33.1,33.07,33.1,30000.0,21.6298,21.6364,21.6168,21.6364,30000.0
2008-04-01 14:20:00,33.1,33.19,33.1,33.18,136400.0,21.6364,21.6952,21.6364,21.6887,136400.0
2008-04-01 14:25:00,33.18,33.23,33.12,33.12,49400.0,21.6887,21.7214,21.6494,21.6494,49400.0
2008-04-01 14:30:00,33.12,33.22,33.11,33.21,60000.0,21.6494,21.7148,21.6429,21.7083,60000.0
2008-04-01 14:35:00,33.21,33.23,33.16,33.18,81800.0,21.7083,21.7214,21.6756,21.6887,81800.0
2008-04-01 14:40:00,33.18,33.21,33.15,33.2,48800.0,21.6887,21.7083,21.6691,21.7017,48800.0
2008-04-01 14:45:00,33.2,33.22,33.16,33.2,110800.0,21.7017,21.7148,21.6756,21.7017,110800.0
2008-04-01 14:50:00,33.2,33.24,33.18,33.22,66000.0,21.7017,21.7279,21.6887,21.7148,66000.0
2008-04-01 14:55:00,33.22,33.22,33.09,33.11,60000.0,21.7148,21.7148,21.6298,21.6429,60000.0
2008-04-01 15:00:00,33.12,33.19,33.1,33.17,58600.0,21.6494,21.6952,21.6364,21.6821,58600.0
2008-04-01 15:05:00,33.17,33.23,33.16,33.17,78200.0,21.6821,21.7214,21.6756,21.6821,78200.0
2008-04-01 15:10:00,33.17,33.21,33.15,33.15,112800.0,21.6821,21.7083,21.6691,21.6691,112800.0
2008-04-01 15:15:00,33.15,33.21,33.12,33.15,74600.0,21.6691,21.7083,21.6494,21.6691,74600.0
2008-04-01 15:20:00,33.15,33.22,33.12,33.16,59600.0,21.6691,21.7148,21.6494,21.6756,59600.0
2008-04-01 15:25:00,33.16,33.21,33.15,33.19,72200.0,21.6756,21.7083,21.6691,21.6952,72200.0
2008-04-01 15:30:00,33.2,33.21,33.12,33.13,119400.0,21.7017,21.7083,21.6494,21.656,119400.0
2008-04-01 15:35:00,33.13,33.21,33.07,33.21,201000.0,21.656,21.7083,21.6168,21.7083,201000.0
2008-04-01 15:40:00,33.21,33.34,33.21,33.33,255400.0,21.7083,21.7933,21.7083,21.7867,255400.0
2008-04-01 15:45:00,33.32,33.37,33.31,33.34,188800.0,21.7802,21.8129,21.7736,21.7933,188800.0
2008-04-01 15:50:00,33.34,33.41,33.32,33.41,284200.0,21.7933,21.839,21.7802,21.839,284200.0
2008-04-01 15:55:00,33.41,33.48,33.37,33.44,401000.0,21.839,21.8848,21.8129,21.8586,401000.0
2008-04-02 09:30:00,32.75,33.33,32.75,33.19,313000.0,21.4076,21.7867,21.4076,21.6952,313000.0
2008-04-02 09:35:00,33.2,33.3,33.09,33.1,162600.0,21.7017,21.7671,21.6298,21.6364,162600.0
2008-04-02 09:40:00,33.1,33.16,33.04,33.08,102000.0,21.6364,21.6756,21.5972,21.6233,102000.0
2008-04-02 09:45:00,33.09,33.1,32.91,32.93,84600.0,21.6298,21.6364,21.5122,21.5253,84600.0
2008-04-02 09:50:00,32.93,32.99,32.9,32.97,100400.0,21.5253,21.5645,21.5056,21.5514,100400.0
2008-04-02 09:55:00,32.97,32.98,32.84,32.9,115200.0,21.5514,21.5579,21.4664,21.5056,115200.0
2008-04-02 10:00:00,32.91,32.93,32.77,32.9,336000.0,21.5122,21.5253,21.4207,21.5056,336000.0
2008-04-02 10:05:00,32.91,32.95,32.84,32.9,95600.0,21.5122,21.5383,21.4664,21.5056,95600.0
2008-04-02 10:10:00,32.9,32.91,32.76,32.82,228400.0,21.5056,21.5122,21.4141,21.4533,228400.0
2008-04-02 10:15:00,32.82,32.85,32.77,32.8,177400.0,21.4533,21.473,21.4207,21.4403,177400.0
2008-04-02 10:20:00,32.8,33.12,32.79,33.1,161400.0,21.4403,21.6494,21.4337,21.6364,161400.0
2008-04-02 10:25:00,33.1,33.13,32.96,33.02,108600.0,21.6364,21.656,21.5449,21.5841,108600.0
2008-04-02 10:30:00,33.01,33.05,32.96,32.97,98200.0,21.5775,21.6037,21.5449,21.5514,98200.0
2008-04-02 10:35:00,32.97,33.03,32.96,33.0,326000.0,21.5514,21.5906,21.5449,21.571,326000.0
2008-04-02 10:40:00,33.01,33.02,32.92,32.98,109000.0,21.5775,21.5841,21.5187,21.5579,109000.0
2008-04-02 10:45:00,32.98,33.06,32.98,33.04,75000.0,21.5579,21.6102,21.5579,21.5972,75000.0
2008-04-02 10:50:00,33.04,33.09,33.04,33.06,79800.0,21.5972,21.6298,21.5972,21.6102,79800.0
2008-04-02 10:55:00,33.07,33.16,33.05,33.15,181400.0,21.6168,21.6756,21.6037,21.6691,181400.0
2008-04-02 11:00:00,33.14,33.14,33.07,33.12,45200.0,21.6625,21.6625,21.6168,21.6494,45200.0
2008-04-02 11:05:00,33.11,33.11,33.01,33.03,78200.0,21.6429,21.6429,21.5775,21.5906,78200.0
2008-04-02 11:10:00,33.04,33.09,33.02,33.09,46400.0,21.5972,21.6298,21.5841,21.6298,46400.0
2008-04-02 11:15:00,33.1,33.12,33.09,33.1,59600.0,21.6364,21.6494,21.6298,21.6364,59600.0
2008-04-02 11:20:00,33.1,33.13,33.04,33.04,86600.0,21.6364,21.656,21.5972,21.5972,86600.0
2008-04-02 11:25:00,33.02,33.08,32.99,33.08,90000.0,21.5841,21.6233,21.5645,21.6233,90000.0
2008-04-02 11:30:00,33.08,33.08,33.05,33.07,61800.0,21.6233,21.6233,21.6037,21.6168,61800.0
2008-04-02 11:35:00,33.07,33.1,33.06,33.09,133600.0,21.6168,21.6364,21.6102,21.6298,133600.0
2008-04-02 11:40:00,33.09,33.11,33.08,33.09,82000.0,21.6298,21.6429,21.6233,21.6298,82000.0
2008-04-02 11:45:00,33.1,33.11,33.01,33.08,89400.0,21.6364,21.6429,21.5775,21.6233,89400.0
2008-04-02 11:50:00,33.08,33.09,33.05,33.07,33000.0,21.6233,21.6298,21.6037,21.6168,33000.0
2008-04-02 11:55:00,33.07,33.12,33.05,33.08,78400.0,21.6168,21.6494,21.6037,21.6233,78400.0
2008-04-02 12:00:00,33.08,33.1,33.07,33.07,75000.0,21.6233,21.6364,21.6168,21.6168,75000.0
2008-04-02 12:05:00,33.07,33.13,33.07,33.08,58600.0,21.6168,21.656,21.6168,21.6233,58600.0
2008-04-02 12:10:00,33.08,33.09,33.04,33.04,49200.0,21.6233,21.6298,21.5972,21.5972,49200.0
2008-04-02 12:15:00,33.05,33.07,33.0,33.07,45400.0,21.6037,21.6168,21.571,21.6168,45400.0
2008-04-02 12:20:00,33.06,33.13,33.02,33.12,62800.0,21.6102,21.656,21.5841,21.6494,62800.0
2008-04-02 12:25:00,33.13,33.13,33.05,33.07,65200.0,21.656,21.656,21.6037,21.6168,65200.0
2008-04-02 12:30:00,33.07,33.13,33.06,33.13,49000.0,21.6168,21.656,21.6102,21.656,49000.0
2008-04-02 12:35:00,33.11,33.14,33.1,33.1,94400.0,21.6429,21.6625,21.6364,21.6364,94400.0
2008-04-02 12:40:00,33.1,33.18,33.09,33.17,113400.0,21.6364,21.6887,21.6298,21.6821,113400.0
2008-04-02 12:45:00,33.17,33.24,33.13,33.15,191600.0,21.6821,21.7279,21.656,21.6691,191600.0
2008-04-02 12:50:00,33.15,33.19,33.1,33.18,148600.0,21.6691,21.6952,21.6364,21.6887,148600.0
2008-04-02 12:55:00,33.18,33.27,33.15,33.24,161200.0,21.6887,21.7475,21.6691,21.7279,161200.0
2008-04-02 13:00:00,33.26,33.35,33.22,33.24,152000.0,21.741,21.7998,21.7148,21.7279,152000.0
2008-04-02 13:05:00,33.24,33.24,33.17,33.19,65200.0,21.7279,21.7279,21.6821,21.6952,65200.0
2008-04-02 13:10:00,33.19,33.23,33.17,33.2,57000.0,21.6952,21.7214,21.6821,21.7017,57000.0
2008-04-02 13:15:00,33.2,33.22,33.15,33.19,39200.0,21.7017,21.7148,21.6691,21.6952,39200.0
2008-04-02 13:20:00,33.19,33.2,33.14,33.15,42600.0,21.6952,21.7017,21.6625,21.6691,42600.0
2008-04-02 13:25:00,33.15,33.2,33.13,33.17,62600.0,21.6691,21.7017,21.656,21.6821,62600.0
2008-04-02 13:30:00,33.17,33.18,33.13,33.13,41600.0,21.6821,21.6887,21.656,21.656,41600.0
2008-04-02 13:35:00,33.14,33.2,33.12,33.18,75600.0,21.6625,21.7017,21.6494,21.6887,75600.0
2008-04-02 13:40:00,33.18,33.18,33.12,33.13,85200.0,21.6887,21.6887,21.6494,21.656,85200.0
2008-04-02 13:45:00,33.14,33.22,33.13,33.18,65000.0,21.6625,21.7148,21.656,21.6887,65000.0
2008-04-02 13:50:00,33.2,33.24,33.18,33.21,64400.0,21.7017,21.7279,21.6887,21.7083,64400.0
2008-04-02 13:55:00,33.21,33.23,33.18,33.19,52800.0,21.7083,21.7214,21.6887,21.6952,52800.0
2008-04-02 14:00:00,33.19,33.22,33.13,33.17,70000.0,21.6952,21.7148,21.656,21.6821,70000.0
2008-04-02 14:05:00,33.16,33.22,33.16,33.22,55800.0,21.6756,21.7148,21.6756,21.7148,55800.0
2008-04-02 14:10:00,33.22,33.25,33.19,33.21,70600.0,21.7148,21.7344,21.6952,21.7083,70600.0
2008-04-02 14:15:00,33.21,33.24,33.18,33.2,63800.0,21.7083,21.7279,21.6887,21.7017,63800.0
2008-04-02 14:20:00,33.2,33.21,33.15,33.17,48000.0,21.7017,21.7083,21.6691,21.6821,48000.0
2008-04-02 14:25:00,33.17,33.18,33.14,33.16,84000.0,21.6821,21.6887,21.6625,21.6756,84000.0
2008-04-02 14:30:00,33.15,33.17,33.11,33.13,140200.0,21.6691,21.6821,21.6429,21.656,140200.0
2008-04-02 14:35:00,33.13,33.16,33.09,33.12,178200.0,21.656,21.6756,21.6298,21.6494,178200.0
2008-04-02 14:40:00,33.12,33.16,33.08,33.13,133600.0,21.6494,21.6756,21.6233,21.656,133600.0
2008-04-02 14:45:00,33.13,33.13,33.07,33.08,122200.0,21.656,21.656,21.6168,21.6233,122200.0
2008-04-02 14:50:00,33.08,33.11,33.02,33.04,166000.0,21.6233,21.6429,21.5841,21.5972,166000.0
2008-04-02 14:55:00,33.04,33.09,33.04,33.06,90200.0,21.5972,21.6298,21.5972,21.6102,90200.0
2008-04-02 15:00:00,33.06,33.06,32.98,33.02,149800.0,21.6102,21.6102,21.5579,21.5841,149800.0
2008-04-02 15:05:00,33.01,33.03,32.98,33.02,131000.0,21.5775,21.5906,21.5579,21.5841,131000.0
2008-04-02 15:10:00,33.03,33.07,33.0,33.07,98000.0,21.5906,21.6168,21.571,21.6168,98000.0
2008-04-02 15:15:00,33.07,33.1,33.02,33.08,93000.0,21.6168,21.6364,21.5841,21.6233,93000.0
2008-04-02 15:20:00,33.08,33.08,33.0,33.03,93000.0,21.6233,21.6233,21.571,21.5906,93000.0
2008-04-02 15:25:00,33.04,33.12,33.02,33.09,98600.0,21.5972,21.6494,21.5841,21.6298,98600.0
2008-04-02 15:30:00,33.09,33.1,33.07,33.09,109200.0,21.6298,21.6364,21.6168,21.6298,109200.0
2008-04-02 15:35:00,33.08,33.09,32.99,33.01,293600.0,21.6233,21.6298,21.5645,21.5775,293600.0
2008-04-02 15:40:00,33.01,33.09,33.0,33.06,118600.0,21.5775,21.6298,21.571,21.6102,118600.0
2008-04-02 15:45:00,33.06,33.06,32.99,33.01,136600.0,21.6102,21.6102,21.5645,21.5775,136600.0
2008-04-02 15:50:00,33.02,33.04,32.93,33.03,249200.0,21.5841,21.5972,21.5253,21.5906,249200.0
2008-04-02 15:55:00,33.04,33.07,32.96,32.99,364600.0,21.5972,21.6168,21.5449,21.5645,364600.0
2008-04-03 09:30:00,32.25,32.95,32.25,32.77,156400.0,21.0808,21.5383,21.0808,21.4207,156400.0
2008-04-03 09:35:00,32.79,32.9,32.74,32.88,129800.0,21.4337,21.5056,21.4011,21.4926,129800.0
2008-04-03 09:40:00,32.91,32.93,32.8,32.8,122200.0,21.5122,21.5253,21.4403,21.4403,122200.0
2008-04-03 09:45:00,32.81,32.86,32.77,32.85,114200.0,21.4468,21.4795,21.4207,21.473,114200.0
2008-04-03 09:50:00,32.85,32.87,32.8,32.83,118000.0,21.473,21.486,21.4403,21.4599,118000.0
2008-04-03 09:55:00,32.82,32.83,32.77,32.77,102800.0,21.4533,21.4599,21.4207,21.4207,102800.0
2008-04-03 10:00:00,32.77,32.85,32.68,32.79,261600.0,21.4207,21.473,21.3618,21.4337,261600.0
2008-04-03 10:05:00,32.81,32.85,32.78,32.79,79600.0,21.4468,21.473,21.4272,21.4337,79600.0
2008-04-03 10:10:00,32.79,32.79,32.73,32.74,96800.0,21.4337,21.4337,21.3945,21.4011,96800.0
2008-04-03 10:15:00,32.74,32.75,32.65,32.66,92600.0,21.4011,21.4076,21.3422,21.3488,92600.0
2008-04-03 10:20:00,32.68,32.69,32.63,32.64,102200.0,21.3618,21.3684,21.3292,21.3357,102200.0
2008-04-03 10:25:00,32.63,32.7,32.63,32.68,112600.0,21.3292,21.3749,21.3292,21.3618,112600.0
2008-04-03 10:30:00,32.68,32.71,32.66,32.69,85000.0,21.3618,21.3814,21.3488,21.3684,85000.0
2008-04-03 10:35:00,32.7,32.71,32.68,32.7,272200.0,21.3749,21.3814,21.3618,21.3749,272200.0
2008-04-03 10:40:00,32.7,32.72,32.63,32.63,117400.0,21.3749,21.388,21.3292,21.3292,117400.0
2008-04-03 10:45:00,32.65,32.68,32.6,32.66,75800.0,21.3422,21.3618,21.3095,21.3488,75800.0
2008-04-03 10:50:00,32.67,32.68,32.6,32.63,118800.0,21.3553,21.3618,21.3095,21.3292,118800.0
2008-04-03 10:55:00,32.62,32.66,32.62,32.65,50200.0,21.3226,21.3488,21.3226,21.3422,50200.0
2008-04-03 11:00:00,32.65,32.69,32.63,32.67,84000.0,21.3422,21.3684,21.3292,21.3553,84000.0
2008-04-03 11:05:00,32.67,32.69,32.6,32.6,121800.0,21.3553,21.3684,21.3095,21.3095,121800.0
2008-04-03 11:10:00,32.6,32.67,32.6,32.6,306400.0,21.3095,21.3553,21.3095,21.3095,306400.0
2008-04-03 11:15:00,32.62,32.68,32.62,32.68,65000.0,21.3226,21.3618,21.3226,21.3618,65000.0
2008-04-03 11:20:00,32.67,32.68,32.65,32.66,68200.0,21.3553,21.3618,21.3422,21.3488,68200.0
2008-04-03 11:25:00,32.66,32.67,32.6,32.67,108400.0,21.3488,21.3553,21.3095,21.3553,108400.0
2008-04-03 11:30:00,32.67,32.68,32.63,32.65,95800.0,21.3553,21.3618,21.3292,21.3422,95800.0
2008-04-03 11:35:00,32.65,32.68,32.63,32.66,62600.0,21.3422,21.3618,21.3292,21.3488,62600.0
2008-04-03 11:40:00,32.66,32.67,32.63,32.65,61600.0,21.3488,21.3553,21.3292,21.3422,61600.0
2008-04-03 11:45:00,32.66,32.7,32.66,32.69,72000.0,21.3488,21.3749,21.3488,21.3684,72000.0
2008-04-03 11:50:00,32.69,32.7,32.65,32.68,112000.0,21.3684,21.3749,21.3422,21.3618,112000.0
2008-04-03 11:55:00,32.68,32.71,32.63,32.65,110000.0,21.3618,21.3814,21.3292,21.3422,110000.0
2008-04-03 12:00:00,32.64,32.66,32.63,32.65,78400.0,21.3357,21.3488,21.3292,21.3422,78400.0
2008-04-03 12:05:00,32.66,32.68,32.64,32.66,75600.0,21.3488,21.3618,21.3357,21.3488,75600.0
2008-04-03 12:10:00,32.65,32.75,32.63,32.75,69400.0,21.3422,21.4076,21.3292,21.4076,69400.0
2008-04-03 12:15:00,32.74,32.76,32.72,32.73,56200.0,21.4011,21.4141,21.388,21.3945,56200.0
2008-04-03 12:20:00,32.72,32.72,32.48,32.69,61400.0,21.388,21.388,21.2311,21.3684,61400.0
2008-04-03 12:25:00,32.7,32.71,32.67,32.69,60600.0,21.3749,21.3814,21.3553,21.3684,60600.0
2008-04-03 12:30:00,32.69,32.71,32.68,32.68,69600.0,21.3684,21.3814,21.3618,21.3618,69600.0
2008-04-03 12:35:00,32.69,32.71,32.63,32.65,121600.0,21.3684,21.3814,21.3292,21.3422,121600.0
2008-04-03 12:40:00,32.65,32.72,32.65,32.68,107000.0,21.3422,21.388,21.3422,21.3618,107000.0
2008-04-03 12:45:00,32.67,32.76,32.66,32.75,39200.0,21.3553,21.4141,21.3488,21.4076,39200.0
2008-04-03 12:50:00,32.75,32.77,32.7,32.72,79000.0,21.4076,21.4207,21.3749,21.388,79000.0
2008-04-03 12:55:00,32.72,32.73,32.66,32.7,72400.0,21.388,21.3945,21.3488,21.3749,72400.0
2008-04-03 13:00:00,32.7,32.73,32.69,32.71,68200.0,21.3749,21.3945,21.3684,21.3814,68200.0
2008-04-03 13:05:00,32.71,32.73,32.69,32.69,82600.0,21.3814,21.3945,21.3684,21.3684,82600.0
2008-04-03 13:10:00,32.69,32.73,32.67,32.7,153600.0,21.3684,21.3945,21.3553,21.3749,153600.0
2008-04-03 13:15:00,32.71,32.74,32.69,32.74,70200.0,21.3814,21.4011,21.3684,21.4011,70200.0
2008-04-03 13:20:00,32.73,32.74,32.68,32.7,94200.0,21.3945,21.4011,21.3618,21.3749,94200.0
2008-04-03 13:25:00,32.7,32.71,32.69,32.7,80600.0,21.3749,21.3814,21.3684,21.3749,80600.0
2008-04-03 13:30:00,32.72,32.73,32.71,32.73,46400.0,21.388,21.3945,21.3814,21.3945,46400.0
2008-04-03 13:35:00,32.73,32.76,32.73,32.74,81200.0,21.3945,21.4141,21.3945,21.4011,81200.0
2008-04-03 13:40:00,32.74,32.76,32.49,32.67,405800.0,21.4011,21.4141,21.2376,21.3553,405800.0
2008-04-03 13:45:00,32.67,32.72,32.66,32.71,54000.0,21.3553,21.388,21.3488,21.3814,54000.0
2008-04-03 13:50:00,32.72,32.73,32.65,32.71,123600.0,21.388,21.3945,21.3422,21.3814,123600.0
2008-04-03 13:55:00,32.71,32.72,32.65,32.66,69000.0,21.3814,21.388,21.3422,21.3488,69000.0
2008-04-03 14:00:00,32.66,32.73,32.66,32.72,94400.0,21.3488,21.3945,21.3488,21.388,94400.0
2008-04-03 14:05:00,32.72,32.73,32.66,32.69,58600.0,21.388,21.3945,21.3488,21.3684,58600.0
2008-04-03 14:10:00,32.7,32.76,32.69,32.75,68600.0,21.3749,21.4141,21.3684,21.4076,68600.0
2008-04-03 14:15:00,32.74,32.76,32.66,32.69,110400.0,21.4011,21.4141,21.3488,21.3684,110400.0
2008-04-03 14:20:00,32.68,32.73,32.68,32.71,65400.0,21.3618,21.3945,21.3618,21.3814,65400.0
2008-04-03 14:25:00,32.71,32.73,32.7,32.72,66600.0,21.3814,21.3945,21.3749,21.388,66600.0
2008-04-03 14:30:00,32.72,32.74,32.68,32.69,89400.0,21.388,21.4011,21.3618,21.3684,89400.0
2008-04-03 14:35:00,32.69,32.71,32.65,32.69,216800.0,21.3684,21.3814,21.3422,21.3684,216800.0
2008-04-03 14:40:00,32.69,32.72,32.67,32.69,121000.0,21.3684,21.388,21.3553,21.3684,121000.0
2008-04-03 14:45:00,32.7,32.71,32.66,32.68,57800.0,21.3749,21.3814,21.3488,21.3618,57800.0
2008-04-03 14:50:00,32.68,32.68,32.64,32.65,111200.0,21.3618,21.3618,21.3357,21.3422,111200.0
2008-04-03 14:55:00,32.65,32.69,32.65,32.69,67600.0,21.3422,21.3684,21.3422,21.3684,67600.0
2008-04-03 15:00:00,32.68,32.69,32.63,32.65,105800.0,21.3618,21.3684,21.3292,21.3422,105800.0
2008-04-03 15:05:00,32.65,32.67,32.63,32.66,65600.0,21.3422,21.3553,21.3292,21.3488,65600.0
2008-04-03 15:10:00,32.66,32.67,32.63,32.63,92000.0,21.3488,21.3553,21.3292,21.3292,92000.0
2008-04-03 15:15:00,32.63,32.64,32.58,32.6,142600.0,21.3292,21.3357,21.2965,21.3095,142600.0
2008-04-03 15:20:00,32.6,32.63,32.58,32.63,87600.0,21.3095,21.3292,21.2965,21.3292,87600.0
2008-04-03 15:25:00,32.63,32.7,32.6,32.61,102400.0,21.3292,21.3749,21.3095,21.3161,102400.0
2008-04-03 15:30:00,32.61,32.63,32.6,32.6,163000.0,21.3161,21.3292,21.3095,21.3095,163000.0
2008-04-03 15:35:00,32.6,32.63,32.6,32.6,217000.0,21.3095,21.3292,21.3095,21.3095,217000.0
2008-04-03 15:40:00,32.6,32.65,32.58,32.59,213000.0,21.3095,21.3422,21.2965,21.303,213000.0
2008-04-03 15:45:00,32.59,32.63,32.58,32.59,227400.0,21.303,21.3292,21.2965,21.303,227400.0
2008-04-03 15:50:00,32.59,32.6,32.56,32.59,236000.0,21.303,21.3095,21.2834,21.303,236000.0
2008-04-03 15:55:00,32.59,32.63,32.57,32.61,330800.0,21.303,21.3292,21.2899,21.3161,330800.0
2008-04-04 09:30:00,32.62,32.62,32.4,32.42,128200.0,21.3226,21.3226,21.1788,21.1919,128200.0
2008-04-04 09:35:00,32.42,32.59,32.42,32.49,91800.0,21.1919,21.303,21.1919,21.2376,91800.0
2008-04-04 09:40:00,32.49,32.63,32.49,32.63,62600.0,21.2376,21.3292,21.2376,21.3292,62600.0
2008-04-04 09:45:00,32.61,32.73,32.61,32.64,132600.0,21.3161,21.3945,21.3161,21.3357,132600.0
2008-04-04 09:50:00,32.63,32.67,32.56,32.63,155200.0,21.3292,21.3553,21.2834,21.3292,155200.0
2008-04-04 09:55:00,32.63,32.63,32.58,32.59,99600.0,21.3292,21.3292,21.2965,21.303,99600.0
2008-04-04 10:00:00,32.6,32.63,32.56,32.61,113200.0,21.3095,21.3292,21.2834,21.3161,113200.0
2008-04-04 10:05:00,32.61,32.64,32.55,32.58,107200.0,21.3161,21.3357,21.2769,21.2965,107200.0
2008-04-04 10:10:00,32.58,32.58,32.52,32.56,119200.0,21.2965,21.2965,21.2572,21.2834,119200.0
2008-04-04 10:15:00,32.56,32.57,32.47,32.52,182800.0,21.2834,21.2899,21.2246,21.2572,182800.0
2008-04-04 10:20:00,32.52,32.58,32.52,32.54,85800.0,21.2572,21.2965,21.2572,21.2703,85800.0
2008-04-04 10:25:00,32.55,32.58,32.55,32.58,100400.0,21.2769,21.2965,21.2769,21.2965,100400.0
2008-04-04 10:30:00,32.57,32.58,32.54,32.57,109000.0,21.2899,21.2965,21.2703,21.2899,109000.0
2008-04-04 10:35:00,32.57,32.58,32.52,32.57,102400.0,21.2899,21.2965,21.2572,21.2899,102400.0
2008-04-04 10:40:00,32.57,32.6,32.56,32.58,116000.0,21.2899,21.3095,21.2834,21.2965,116000.0
2008-04-04 10:45:00,32.58,32.59,32.52,32.55,73600.0,21.2965,21.303,21.2572,21.2769,73600.0
2008-04-04 10:50:00,32.54,32.59,32.51,32.58,76600.0,21.2703,21.303,21.2507,21.2965,76600.0
2008-04-04 10:55:00,32.58,32.59,32.53,32.55,50600.0,21.2965,21.303,21.2638,21.2769,50600.0
2008-04-04 11:00:00,32.55,32.6,32.54,32.58,53000.0,21.2769,21.3095,21.2703,21.2965,53000.0
2008-04-04 11:05:00,32.59,32.59,32.53,32.57,69000.0,21.303,21.303,21.2638,21.2899,69000.0
2008-04-04 11:10:00,32.57,32.57,32.53,32.56,66200.0,21.2899,21.2899,21.2638,21.2834,66200.0
2008-04-04 11:15:00,32.56,32.57,32.5,32.52,122200.0,21.2834,21.2899,21.2442,21.2572,122200.0
2008-04-04 11:20:00,32.52,32.58,32.46,32.48,128400.0,21.2572,21.2965,21.218,21.2311,128400.0
2008-04-04 11:25:00,32.48,32.53,32.47,32.49,125600.0,21.2311,21.2638,21.2246,21.2376,125600.0
2008-04-04 11:30:00,32.49,32.52,32.48,32.52,67000.0,21.2376,21.2572,21.2311,21.2572,67000.0
2008-04-04 11:35:00,32.53,32.57,32.49,32.52,86000.0,21.2638,21.2899,21.2376,21.2572,86000.0
2008-04-04 11:40:00,32.52,32.52,32.48,32.51,42400.0,21.2572,21.2572,21.2311,21.2507,42400.0
2008-04-04 11:45:00,32.51,32.52,32.48,32.49,48600.0,21.2507,21.2572,21.2311,21.2376,48600.0
2008-04-04 11:50:00,32.5,32.52,32.48,32.52,42000.0,21.2442,21.2572,21.2311,21.2572,42000.0
2008-04-04 11:55:00,32.52,32.52,32.48,32.5,42200.0,21.2572,21.2572,21.2311,21.2442,42200.0
2008-04-04 12:00:00,32.49,32.51,32.46,32.5,49000.0,21.2376,21.2507,21.218,21.2442,49000.0
2008-04-04 12:05:00,32.5,32.56,32.49,32.55,67400.0,21.2442,21.2834,21.2376,21.2769,67400.0
2008-04-04 12:10:00,32.55,32.57,32.52,32.56,108600.0,21.2769,21.2899,21.2572,21.2834,108600.0
2008-04-04 12:15:00,32.56,32.6,32.56,32.59,64200.0,21.2834,21.3095,21.2834,21.303,64200.0
2008-04-04 12:20:00,32.59,32.61,32.58,32.6,62600.0,21.303,21.3161,21.2965,21.3095,62600.0
2008-04-04 12:25:00,32.6,32.65,32.58,32.63,82000.0,21.3095,21.3422,21.2965,21.3292,82000.0
2008-04-04 12:30:00,32.63,32.63,32.58,32.6,87200.0,21.3292,21.3292,21.2965,21.3095,87200.0
2008-04-04 12:35:00,32.6,32.62,32.56,32.57,96600.0,21.3095,21.3226,21.2834,21.2899,96600.0
2008-04-04 12:40:00,32.57,32.63,32.55,32.61,96400.0,21.2899,21.3292,21.2769,21.3161,96400.0
2008-04-04 12:45:00,32.61,32.64,32.6,32.63,138600.0,21.3161,21.3357,21.3095,21.3292,138600.0
2008-04-04 12:50:00,32.63,32.72,32.63,32.72,84400.0,21.3292,21.388,21.3292,21.388,84400.0
2008-04-04 12:55:00,32.72,32.74,32.69,32.74,80600.0,21.388,21.4011,21.3684,21.4011,80600.0
2008-04-04 13:00:00,32.73,32.76,32.7,32.7,46000.0,21.3945,21.4141,21.3749,21.3749,46000.0
2008-04-04 13:05:00,32.71,32.73,32.68,32.73,36200.0,21.3814,21.3945,21.3618,21.3945,36200.0
2008-04-04 13:10:00,32.73,32.74,32.68,32.73,31000.0,21.3945,21.4011,21.3618,21.3945,31000.0
2008-04-04 13:15:00,32.74,32.75,32.69,32.73,51400.0,21.4011,21.4076,21.3684,21.3945,51400.0
2008-04-04 13:20:00,32.73,32.74,32.71,32.73,41600.0,21.3945,21.4011,21.3814,21.3945,41600.0
2008-04-04 13:25:00,32.74,32.87,32.73,32.85,62000.0,21.4011,21.486,21.3945,21.473,62000.0
2008-04-04 13:30:00,32.85,32.85,32.82,32.83,24800.0,21.473,21.473,21.4533,21.4599,24800.0
2008-04-04 13:35:00,32.83,32.84,32.8,32.82,22000.0,21.4599,21.4664,21.4403,21.4533,22000.0
2008-04-04 13:40:00,32.83,32.83,32.8,32.83,25000.0,21.4599,21.4599,21.4403,21.4599,25000.0
2008-04-04 13:45:00,32.83,32.87,32.83,32.85,34600.0,21.4599,21.486,21.4599,21.473,34600.0
2008-04-04 13:50:00,32.84,32.85,32.79,32.79,41000.0,21.4664,21.473,21.4337,21.4337,41000.0
2008-04-04 13:55:00,32.79,32.8,32.77,32.78,50600.0,21.4337,21.4403,21.4207,21.4272,50600.0
2008-04-04 14:00:00,32.8,32.82,32.77,32.77,40600.0,21.4403,21.4533,21.4207,21.4207,40600.0
2008-04-04 14:05:00,32.77,32.79,32.72,32.74,43200.0,21.4207,21.4337,21.388,21.4011,43200.0
2008-04-04 14:10:00,32.73,32.76,32.66,32.68,47200.0,21.3945,21.4141,21.3488,21.3618,47200.0
2008-04-04 14:15:00,32.69,32.73,32.64,32.68,53200.0,21.3684,21.3945,21.3357,21.3618,53200.0
2008-04-04 14:20:00,32.68,32.72,32.67,32.69,34400.0,21.3618,21.388,21.3553,21.3684,34400.0
2008-04-04 14:25:00,32.7,32.72,32.61,32.68,47200.0,21.3749,21.388,21.3161,21.3618,47200.0
2008-04-04 14:30:00,32.68,32.69,32.66,32.69,35400.0,21.3618,21.3684,21.3488,21.3684,35400.0
2008-04-04 14:35:00,32.7,32.72,32.68,32.68,54000.0,21.3749,21.388,21.3618,21.3618,54000.0
2008-04-04 14:40:00,32.68,32.71,32.67,32.68,38600.0,21.3618,21.3814,21.3553,21.3618,38600.0
2008-04-04 14:45:00,32.69,32.72,32.68,32.7,40200.0,21.3684,21.388,21.3618,21.3749,40200.0
2008-04-04 14:50:00,32.71,32.72,32.67,32.7,56600.0,21.3814,21.388,21.3553,21.3749,56600.0
2008-04-04 14:55:00,32.7,32.71,32.63,32.69,95000.0,21.3749,21.3814,21.3292,21.3684,95000.0
2008-04-04 15:00:00,32.69,32.71,32.63,32.66,71800.0,21.3684,21.3814,21.3292,21.3488,71800.0
2008-04-04 15:05:00,32.66,32.71,32.65,32.69,56600.0,21.3488,21.3814,21.3422,21.3684,56600.0
2008-04-04 15:10:00,32.68,32.68,32.57,32.63,79000.0,21.3618,21.3618,21.2899,21.3292,79000.0
2008-04-04 15:15:00,32.63,32.66,32.6,32.6,88600.0,21.3292,21.3488,21.3095,21.3095,88600.0
2008-04-04 15:20:00,32.6,32.66,32.59,32.59,72000.0,21.3095,21.3488,21.303,21.303,72000.0
2008-04-04 15:25:00,32.59,32.6,32.55,32.58,53400.0,21.303,21.3095,21.2769,21.2965,53400.0
2008-04-04 15:30:00,32.58,32.63,32.57,32.62,58400.0,21.2965,21.3292,21.2899,21.3226,58400.0
2008-04-04 15:35:00,32.63,32.63,32.53,32.55,94800.0,21.3292,21.3292,21.2638,21.2769,94800.0
2008-04-04 15:40:00,32.55,32.58,32.5,32.55,152000.0,21.2769,21.2965,21.2442,21.2769,152000.0
2008-04-04 15:45:00,32.55,32.56,32.48,32.54,133600.0,21.2769,21.2834,21.2311,21.2703,133600.0
2008-04-04 15:50:00,32.54,32.63,32.52,32.59,137200.0,21.2703,21.3292,21.2572,21.303,137200.0
2008-04-04 15:55:00,32.59,32.62,32.54,32.59,140200.0,21.303,21.3226,21.2703,21.303,140200.0
2008-04-07 09:30:00,32.85,32.85,32.63,32.82,54000.0,21.473,21.473,21.3292,21.4533,54000.0
2008-04-07 09:35:00,32.82,32.82,32.73,32.82,51000.0,21.4533,21.4533,21.3945,21.4533,51000.0
2008-04-07 09:40:00,32.8,32.81,32.68,32.77,76000.0,21.4403,21.4468,21.3618,21.4207,76000.0
2008-04-07 09:45:00,32.77,32.81,32.63,32.73,91800.0,21.4207,21.4468,21.3292,21.3945,91800.0
2008-04-07 09:50:00,32.74,32.78,32.68,32.74,59400.0,21.4011,21.4272,21.3618,21.4011,59400.0
2008-04-07 09:55:00,32.73,32.76,32.67,32.76,61800.0,21.3945,21.4141,21.3553,21.4141,61800.0
2008-04-07 10:00:00,32.76,32.81,32.74,32.77,65000.0,21.4141,21.4468,21.4011,21.4207,65000.0
2008-04-07 10:05:00,32.77,32.79,32.71,32.73,68600.0,21.4207,21.4337,21.3814,21.3945,68600.0
2008-04-07 10:10:00,32.73,32.83,32.71,32.77,51000.0,21.3945,21.4599,21.3814,21.4207,51000.0
2008-04-07 10:15:00,32.77,32.83,32.75,32.82,62000.0,21.4207,21.4599,21.4076,21.4533,62000.0
2008-04-07 10:20:00,32.82,32.84,32.77,32.82,71800.0,21.4533,21.4664,21.4207,21.4533,71800.0
2008-04-07 10:25:00,32.82,32.85,32.8,32.83,50400.0,21.4533,21.473,21.4403,21.4599,50400.0
2008-04-07 10:30:00,32.83,32.85,32.82,32.84,42200.0,21.4599,21.473,21.4533,21.4664,42200.0
2008-04-07 10:35:00,32.84,32.9,32.83,32.87,64800.0,21.4664,21.5056,21.4599,21.486,64800.0
2008-04-07 10:40:00,32.88,32.92,32.88,32.9,19000.0,21.4926,21.5187,21.4926,21.5056,19000.0
2008-04-07 10:45:00,32.88,32.94,32.88,32.91,21400.0,21.4926,21.5318,21.4926,21.5122,21400.0
2008-04-07 10:50:00,32.92,32.94,32.86,32.87,23600.0,21.5187,21.5318,21.4795,21.486,23600.0
2008-04-07 10:55:00,32.86,32.94,32.86,32.94,25000.0,21.4795,21.5318,21.4795,21.5318,25000.0
2008-04-07 11:00:00,32.94,32.96,32.91,32.93,27000.0,21.5318,21.5449,21.5122,21.5253,27000.0
2008-04-07 11:05:00,32.94,32.94,32.88,32.9,44600.0,21.5318,21.5318,21.4926,21.5056,44600.0
2008-04-07 11:10:00,32.9,32.94,32.9,32.93,22600.0,21.5056,21.5318,21.5056,21.5253,22600.0
2008-04-07 11:15:00,32.91,32.95,32.9,32.95,31000.0,21.5122,21.5383,21.5056,21.5383,31000.0
2008-04-07 11:20:00,32.95,32.98,32.91,32.91,49200.0,21.5383,21.5579,21.5122,21.5122,49200.0
2008-04-07 11:25:00,32.92,32.94,32.88,32.91,63600.0,21.5187,21.5318,21.4926,21.5122,63600.0
2008-04-07 11:30:00,32.9,32.97,32.9,32.92,33000.0,21.5056,21.5514,21.5056,21.5187,33000.0
2008-04-07 11:35:00,32.92,32.98,32.92,32.98,28400.0,21.5187,21.5579,21.5187,21.5579,28400.0
2008-04-07 11:40:00,32.98,33.06,32.98,33.05,44200.0,21.5579,21.6102,21.5579,21.6037,44200.0
2008-04-07 11:45:00,33.05,33.09,33.05,33.06,35200.0,21.6037,21.6298,21.6037,21.6102,35200.0
2008-04-07 11:50:00,33.06,33.07,33.03,33.03,21600.0,21.6102,21.6168,21.5906,21.5906,21600.0
2008-04-07 11:55:00,33.02,33.04,32.99,32.99,25000.0,21.5841,21.5972,21.5645,21.5645,25000.0
2008-04-07 12:00:00,32.99,33.01,32.92,32.92,34600.0,21.5645,21.5775,21.5187,21.5187,34600.0
2008-04-07 12:05:00,32.92,33.04,32.92,33.02,23000.0,21.5187,21.5972,21.5187,21.5841,23000.0
2008-04-07 12:10:00,33.02,33.02,32.99,33.0,35000.0,21.5841,21.5841,21.5645,21.571,35000.0
2008-04-07 12:15:00,33.01,33.01,32.95,32.95,19600.0,21.5775,21.5775,21.5383,21.5383,19600.0
2008-04-07 12:20:00,32.95,32.99,32.94,32.97,22600.0,21.5383,21.5645,21.5318,21.5514,22600.0
2008-04-07 12:25:00,32.96,33.02,32.96,32.99,21400.0,21.5449,21.5841,21.5449,21.5645,21400.0
2008-04-07 12:30:00,32.99,33.01,32.98,32.99,34400.0,21.5645,21.5775,21.5579,21.5645,34400.0
2008-04-07 12:35:00,32.99,33.05,32.98,33.01,40800.0,21.5645,21.6037,21.5579,21.5775,40800.0
2008-04-07 12:40:00,33.0,33.09,33.0,33.04,62200.0,21.571,21.6298,21.571,21.5972,62200.0
2008-04-07 12:45:00,33.04,33.1,33.04,33.07,42600.0,21.5972,21.6364,21.5972,21.6168,42600.0
2008-04-07 12:50:00,33.06,33.09,33.04,33.07,28600.0,21.6102,21.6298,21.5972,21.6168,28600.0
2008-04-07 12:55:00,33.07,33.1,33.06,33.1,14800.0,21.6168,21.6364,21.6102,21.6364,14800.0
2008-04-07 13:00:00,33.09,33.1,33.05,33.06,23600.0,21.6298,21.6364,21.6037,21.6102,23600.0
2008-04-07 13:05:00,33.05,33.06,33.02,33.02,25000.0,21.6037,21.6102,21.5841,21.5841,25000.0
2008-04-07 13:10:00,33.02,33.06,33.0,33.0,21000.0,21.5841,21.6102,21.571,21.571,21000.0
2008-04-07 13:15:00,33.0,33.01,32.95,32.97,25200.0,21.571,21.5775,21.5383,21.5514,25200.0
2008-04-07 13:20:00,32.97,33.0,32.97,32.99,26800.0,21.5514,21.571,21.5514,21.5645,26800.0
2008-04-07 13:25:00,32.99,33.01,32.96,32.99,45200.0,21.5645,21.5775,21.5449,21.5645,45200.0
2008-04-07 13:30:00,32.99,32.99,32.93,32.95,51000.0,21.5645,21.5645,21.5253,21.5383,51000.0
2008-04-07 13:35:00,32.95,32.97,32.88,32.92,50600.0,21.5383,21.5514,21.4926,21.5187,50600.0
2008-04-07 13:40:00,32.92,32.93,32.88,32.88,19000.0,21.5187,21.5253,21.4926,21.4926,19000.0
2008-04-07 13:45:00,32.88,32.91,32.87,32.91,29200.0,21.4926,21.5122,21.486,21.5122,29200.0
2008-04-07 13:50:00,32.91,32.92,32.88,32.88,23400.0,21.5122,21.5187,21.4926,21.4926,23400.0
2008-04-07 13:55:00,32.88,32.96,32.88,32.95,28000.0,21.4926,21.5449,21.4926,21.5383,28000.0
2008-04-07 14:00:00,32.93,32.94,32.88,32.88,39400.0,21.5253,21.5318,21.4926,21.4926,39400.0
2008-04-07 14:05:00,32.88,32.93,32.88,32.9,36000.0,21.4926,21.5253,21.4926,21.5056,36000.0
2008-04-07 14:10:00,32.91,32.93,32.88,32.91,33600.0,21.5122,21.5253,21.4926,21.5122,33600.0
2008-04-07 14:15:00,32.92,32.94,32.88,32.88,23600.0,21.5187,21.5318,21.4926,21.4926,23600.0
2008-04-07 14:20:00,32.89,32.93,32.84,32.87,50200.0,21.4991,21.5253,21.4664,21.486,50200.0
2008-04-07 14:25:00,32.87,32.91,32.85,32.87,25800.0,21.486,21.5122,21.473,21.486,25800.0
2008-04-07 14:30:00,32.87,32.9,32.84,32.84,44000.0,21.486,21.5056,21.4664,21.4664,44000.0
2008-04-07 14:35:00,32.85,32.85,32.77,32.84,48400.0,21.473,21.473,21.4207,21.4664,48400.0
2008-04-07 14:40:00,32.84,32.84,32.82,32.82,47200.0,21.4664,21.4664,21.4533,21.4533,47200.0
2008-04-07 14:45:00,32.82,32.83,32.77,32.77,74600.0,21.4533,21.4599,21.4207,21.4207,74600.0
2008-04-07 14:50:00,32.79,32.8,32.76,32.77,61800.0,21.4337,21.4403,21.4141,21.4207,61800.0
2008-04-07 14:55:00,32.78,32.79,32.73,32.74,43800.0,21.4272,21.4337,21.3945,21.4011,43800.0
2008-04-07 15:00:00,32.74,32.75,32.7,32.73,74200.0,21.4011,21.4076,21.3749,21.3945,74200.0
2008-04-07 15:05:00,32.73,32.76,32.63,32.63,132400.0,21.3945,21.4141,21.3292,21.3292,132400.0
2008-04-07 15:10:00,32.63,32.64,32.6,32.63,166400.0,21.3292,21.3357,21.3095,21.3292,166400.0
2008-04-07 15:15:00,32.63,32.69,32.61,32.67,83000.0,21.3292,21.3684,21.3161,21.3553,83000.0
2008-04-07 15:20:00,32.67,32.7,32.65,32.66,57200.0,21.3553,21.3749,21.3422,21.3488,57200.0
2008-04-07 15:25:00,32.66,32.68,32.62,32.66,126600.0,21.3488,21.3618,21.3226,21.3488,126600.0
2008-04-07 15:30:00,32.67,32.68,32.57,32.59,149400.0,21.3553,21.3618,21.2899,21.303,149400.0
2008-04-07 15:35:00,32.6,32.66,32.57,32.63,135600.0,21.3095,21.3488,21.2899,21.3292,135600.0
2008-04-07 15:40:00,32.63,32.72,32.63,32.68,174400.0,21.3292,21.388,21.3292,21.3618,174400.0
2008-04-07 15:45:00,32.69,32.74,32.65,32.65,151000.0,21.3684,21.4011,21.3422,21.3422,151000.0
2008-04-07 15:50:00,32.65,32.72,32.65,32.68,143200.0,21.3422,21.388,21.3422,21.3618,143200.0
2008-04-07 15:55:00,32.68,32.74,32.67,32.69,415000.0,21.3618,21.4011,21.3553,21.3684,415000.0
2008-04-08 09:30:00,32.52,32.65,32.52,32.56,86200.0,21.2572,21.3422,21.2572,21.2834,86200.0
2008-04-08 09:35:00,32.56,32.63,32.51,32.54,62200.0,21.2834,21.3292,21.2507,21.2703,62200.0
2008-04-08 09:40:00,32.56,32.67,32.52,32.66,55200.0,21.2834,21.3553,21.2572,21.3488,55200.0
2008-04-08 09:45:00,32.66,32.74,32.66,32.74,68800.0,21.3488,21.4011,21.3488,21.4011,68800.0
2008-04-08 09:50:00,32.73,32.79,32.73,32.78,41600.0,21.3945,21.4337,21.3945,21.4272,41600.0
2008-04-08 09:55:00,32.79,32.8,32.73,32.76,64400.0,21.4337,21.4403,21.3945,21.4141,64400.0
2008-04-08 10:00:00,32.76,32.8,32.7,32.74,86800.0,21.4141,21.4403,21.3749,21.4011,86800.0
2008-04-08 10:05:00,32.74,32.74,32.7,32.7,64000.0,21.4011,21.4011,21.3749,21.3749,64000.0
2008-04-08 10:10:00,32.72,32.78,32.67,32.7,100400.0,21.388,21.4272,21.3553,21.3749,100400.0
2008-04-08 10:15:00,32.7,32.72,32.61,32.62,104800.0,21.3749,21.388,21.3161,21.3226,104800.0
2008-04-08 10:20:00,32.62,32.69,32.59,32.65,119400.0,21.3226,21.3684,21.303,21.3422,119400.0
2008-04-08 10:25:00,32.65,32.69,32.63,32.66,64400.0,21.3422,21.3684,21.3292,21.3488,64400.0
2008-04-08 10:30:00,32.66,32.68,32.63,32.63,126800.0,21.3488,21.3618,21.3292,21.3292,126800.0
2008-04-08 10:35:00,32.63,32.7,32.62,32.67,82000.0,21.3292,21.3749,21.3226,21.3553,82000.0
2008-04-08 10:40:00,32.68,32.7,32.65,32.68,59400.0,21.3618,21.3749,21.3422,21.3618,59400.0
2008-04-08 10:45:00,32.69,32.74,32.69,32.72,51800.0,21.3684,21.4011,21.3684,21.388,51800.0
2008-04-08 10:50:00,32.72,32.74,32.72,32.74,32400.0,21.388,21.4011,21.388,21.4011,32400.0
2008-04-08 10:55:00,32.75,32.78,32.73,32.77,48600.0,21.4076,21.4272,21.3945,21.4207,48600.0
2008-04-08 11:00:00,32.77,32.8,32.75,32.79,62600.0,21.4207,21.4403,21.4076,21.4337,62600.0
2008-04-08 11:05:00,32.79,32.84,32.79,32.84,44800.0,21.4337,21.4664,21.4337,21.4664,44800.0
2008-04-08 11:10:00,32.84,32.86,32.8,32.8,50200.0,21.4664,21.4795,21.4403,21.4403,50200.0
2008-04-08 11:15:00,32.8,32.85,32.8,32.84,48200.0,21.4403,21.473,21.4403,21.4664,48200.0
2008-04-08 11:20:00,32.84,32.88,32.83,32.85,42000.0,21.4664,21.4926,21.4599,21.473,42000.0
2008-04-08 11:25:00,32.85,32.9,32.85,32.87,45600.0,21.473,21.5056,21.473,21.486,45600.0
2008-04-08 11:30:00,32.87,32.9,32.82,32.88,71200.0,21.486,21.5056,21.4533,21.4926,71200.0
2008-04-08 11:35:00,32.87,32.88,32.83,32.85,27400.0,21.486,21.4926,21.4599,21.473,27400.0
2008-04-08 11:40:00,32.83,32.85,32.82,32.85,17000.0,21.4599,21.473,21.4533,21.473,17000.0
2008-04-08 11:45:00,32.84,32.88,32.83,32.85,47200.0,21.4664,21.4926,21.4599,21.473,47200.0
2008-04-08 11:50:00,32.84,32.86,32.81,32.86,46800.0,21.4664,21.4795,21.4468,21.4795,46800.0
2008-04-08 11:55:00,32.85,32.87,32.82,32.84,29000.0,21.473,21.486,21.4533,21.4664,29000.0
2008-04-08 12:00:00,32.83,32.85,32.76,32.79,53400.0,21.4599,21.473,21.4141,21.4337,53400.0
2008-04-08 12:05:00,32.79,32.82,32.78,32.8,40400.0,21.4337,21.4533,21.4272,21.4403,40400.0
2008-04-08 12:10:00,32.79,32.81,32.74,32.78,55000.0,21.4337,21.4468,21.4011,21.4272,55000.0
2008-04-08 12:15:00,32.78,32.8,32.78,32.79,31200.0,21.4272,21.4403,21.4272,21.4337,31200.0
2008-04-08 12:20:00,32.8,32.85,32.78,32.78,47000.0,21.4403,21.473,21.4272,21.4272,47000.0
2008-04-08 12:25:00,32.79,32.8,32.76,32.78,33000.0,21.4337,21.4403,21.4141,21.4272,33000.0
2008-04-08 12:30:00,32.78,32.85,32.77,32.84,43800.0,21.4272,21.473,21.4207,21.4664,43800.0
2008-04-08 12:35:00,32.84,32.89,32.84,32.88,48400.0,21.4664,21.4991,21.4664,21.4926,48400.0
2008-04-08 12:40:00,32.88,32.96,32.88,32.95,61800.0,21.4926,21.5449,21.4926,21.5383,61800.0
2008-04-08 12:45:00,32.95,33.0,32.94,32.98,92600.0,21.5383,21.571,21.5318,21.5579,92600.0
2008-04-08 12:50:00,32.98,33.02,32.95,32.99,86600.0,21.5579,21.5841,21.5383,21.5645,86600.0
2008-04-08 12:55:00,32.99,32.99,32.89,32.9,68600.0,21.5645,21.5645,21.4991,21.5056,68600.0
2008-04-08 13:00:00,32.9,32.93,32.87,32.89,46000.0,21.5056,21.5253,21.486,21.4991,46000.0
2008-04-08 13:05:00,32.88,32.9,32.84,32.87,23400.0,21.4926,21.5056,21.4664,21.486,23400.0
2008-04-08 13:10:00,32.85,32.93,32.85,32.91,37000.0,21.473,21.5253,21.473,21.5122,37000.0
2008-04-08 13:15:00,32.9,32.94,32.88,32.94,49600.0,21.5056,21.5318,21.4926,21.5318,49600.0
2008-04-08 13:20:00,32.93,32.97,32.91,32.95,34600.0,21.5253,21.5514,21.5122,21.5383,34600.0
2008-04-08 13:25:00,32.95,32.98,32.94,32.95,45600.0,21.5383,21.5579,21.5318,21.5383,45600.0
2008-04-08 13:30:00,32.94,32.98,32.94,32.95,48200.0,21.5318,21.5579,21.5318,21.5383,48200.0
2008-04-08 13:35:00,32.95,33.0,32.95,32.95,50400.0,21.5383,21.571,21.5383,21.5383,50400.0
2008-04-08 13:40:00,32.95,32.97,32.92,32.95,44600.0,21.5383,21.5514,21.5187,21.5383,44600.0
2008-04-08 13:45:00,32.95,32.96,32.87,32.9,57800.0,21.5383,21.5449,21.486,21.5056,57800.0
2008-04-08 13:50:00,32.89,32.96,32.89,32.95,28600.0,21.4991,21.5449,21.4991,21.5383,28600.0
2008-04-08 13:55:00,32.95,32.95,32.92,32.93,22800.0,21.5383,21.5383,21.5187,21.5253,22800.0
2008-04-08 14:00:00,32.93,32.97,32.89,32.97,65200.0,21.5253,21.5514,21.4991,21.5514,65200.0
2008-04-08 14:05:00,32.98,33.02,32.95,33.01,82200.0,21.5579,21.5841,21.5383,21.5775,82200.0
2008-04-08 14:10:00,33.0,33.02,32.98,32.99,55200.0,21.571,21.5841,21.5579,21.5645,55200.0
2008-04-08 14:15:00,32.99,33.0,32.97,32.98,57200.0,21.5645,21.571,21.5514,21.5579,57200.0
2008-04-08 14:20:00,32.98,32.99,32.95,32.97,56400.0,21.5579,21.5645,21.5383,21.5514,56400.0
2008-04-08 14:25:00,32.96,33.04,32.95,33.03,73600.0,21.5449,21.5972,21.5383,21.5906,73600.0
2008-04-08 14:30:00,33.03,33.06,33.02,33.02,48400.0,21.5906,21.6102,21.5841,21.5841,48400.0
2008-04-08 14:35:00,33.02,33.05,33.01,33.05,62400.0,21.5841,21.6037,21.5775,21.6037,62400.0
2008-04-08 14:40:00,33.05,33.13,33.05,33.13,120400.0,21.6037,21.656,21.6037,21.656,120400.0
2008-04-08 14:45:00,33.13,33.13,33.08,33.08,73600.0,21.656,21.656,21.6233,21.6233,73600.0
2008-04-08 14:50:00,33.09,33.16,33.09,33.13,91400.0,21.6298,21.6756,21.6298,21.656,91400.0
2008-04-08 14:55:00,33.13,33.15,33.11,33.13,44600.0,21.656,21.6691,21.6429,21.656,44600.0
2008-04-08 15:00:00,33.13,33.13,33.07,33.07,63200.0,21.656,21.656,21.6168,21.6168,63200.0
2008-04-08 15:05:00,33.07,33.1,33.06,33.1,63800.0,21.6168,21.6364,21.6102,21.6364,63800.0
2008-04-08 15:10:00,33.1,33.1,33.04,33.07,108800.0,21.6364,21.6364,21.5972,21.6168,108800.0
2008-04-08 15:15:00,33.05,33.08,33.02,33.06,75400.0,21.6037,21.6233,21.5841,21.6102,75400.0
2008-04-08 15:20:00,33.06,33.07,33.0,33.02,57400.0,21.6102,21.6168,21.571,21.5841,57400.0
2008-04-08 15:25:00,33.02,33.08,33.02,33.07,61400.0,21.5841,21.6233,21.5841,21.6168,61400.0
2008-04-08 15:30:00,33.07,33.15,33.07,33.1,95200.0,21.6168,21.6691,21.6168,21.6364,95200.0
2008-04-08 15:35:00,33.1,33.1,33.05,33.05,83400.0,21.6364,21.6364,21.6037,21.6037,83400.0
2008-04-08 15:40:00,33.04,33.09,33.01,33.08,166600.0,21.5972,21.6298,21.5775,21.6233,166600.0
2008-04-08 15:45:00,33.08,33.1,32.99,33.01,147000.0,21.6233,21.6364,21.5645,21.5775,147000.0
2008-04-08 15:50:00,33.01,33.02,32.99,33.01,253000.0,21.5775,21.5841,21.5645,21.5775,253000.0
2008-04-08 15:55:00,33.02,33.02,32.98,32.99,360800.0,21.5841,21.5841,21.5579,21.5645,360800.0
2008-04-09 09:30:00,32.98,32.98,32.76,32.9,200600.0,21.5579,21.5579,21.4141,21.5056,200600.0
2008-04-09 09:35:00,32.88,32.9,32.75,32.76,48800.0,21.4926,21.5056,21.4076,21.4141,48800.0
2008-04-09 09:40:00,32.76,32.83,32.71,32.82,63000.0,21.4141,21.4599,21.3814,21.4533,63000.0
2008-04-09 09:45:00,32.82,32.85,32.77,32.82,150600.0,21.4533,21.473,21.4207,21.4533,150600.0
2008-04-09 09:50:00,32.81,32.99,32.81,32.92,77000.0,21.4468,21.5645,21.4468,21.5187,77000.0
2008-04-09 09:55:00,32.92,33.01,32.91,32.98,51000.0,21.5187,21.5775,21.5122,21.5579,51000.0
2008-04-09 10:00:00,32.98,33.04,32.91,32.93,50200.0,21.5579,21.5972,21.5122,21.5253,50200.0
2008-04-09 10:05:00,32.94,33.04,32.93,33.01,45600.0,21.5318,21.5972,21.5253,21.5775,45600.0
2008-04-09 10:10:00,33.02,33.07,33.01,33.06,34400.0,21.5841,21.6168,21.5775,21.6102,34400.0
2008-04-09 10:15:00,33.07,33.1,33.04,33.09,36600.0,21.6168,21.6364,21.5972,21.6298,36600.0
2008-04-09 10:20:00,33.1,33.24,33.09,33.19,86800.0,21.6364,21.7279,21.6298,21.6952,86800.0
2008-04-09 10:25:00,33.19,33.25,33.15,33.25,30000.0,21.6952,21.7344,21.6691,21.7344,30000.0
2008-04-09 10:30:00,33.25,33.27,33.08,33.14,55200.0,21.7344,21.7475,21.6233,21.6625,55200.0
2008-04-09 10:35:00,33.15,33.16,33.11,33.14,30200.0,21.6691,21.6756,21.6429,21.6625,30200.0
2008-04-09 10:40:00,33.14,33.14,33.05,33.07,57400.0,21.6625,21.6625,21.6037,21.6168,57400.0
2008-04-09 10:45:00,33.09,33.09,32.94,32.94,133000.0,21.6298,21.6298,21.5318,21.5318,133000.0
2008-04-09 10:50:00,32.95,32.98,32.88,32.95,232400.0,21.5383,21.5579,21.4926,21.5383,232400.0
2008-04-09 10:55:00,32.96,33.05,32.96,33.01,58000.0,21.5449,21.6037,21.5449,21.5775,58000.0
2008-04-09 11:00:00,33.02,33.04,32.88,32.88,114000.0,21.5841,21.5972,21.4926,21.4926,114000.0
2008-04-09 11:05:00,32.89,32.98,32.88,32.97,42000.0,21.4991,21.5579,21.4926,21.5514,42000.0
2008-04-09 11:10:00,32.97,33.01,32.95,33.01,65400.0,21.5514,21.5775,21.5383,21.5775,65400.0
2008-04-09 11:15:00,33.01,33.01,32.95,32.96,62200.0,21.5775,21.5775,21.5383,21.5449,62200.0
2008-04-09 11:20:00,32.97,33.02,32.93,32.93,62400.0,21.5514,21.5841,21.5253,21.5253,62400.0
2008-04-09 11:25:00,32.93,32.99,32.92,32.97,45400.0,21.5253,21.5645,21.5187,21.5514,45400.0
2008-04-09 11:30:00,32.99,33.01,32.99,32.99,48400.0,21.5645,21.5775,21.5645,21.5645,48400.0
2008-04-09 11:35:00,33.01,33.01,32.91,32.92,68000.0,21.5775,21.5775,21.5122,21.5187,68000.0
2008-04-09 11:40:00,32.92,32.96,32.92,32.96,40400.0,21.5187,21.5449,21.5187,21.5449,40400.0
2008-04-09 11:45:00,32.95,33.02,32.95,33.02,88400.0,21.5383,21.5841,21.5383,21.5841,88400.0
2008-04-09 11:50:00,33.01,33.08,32.99,33.04,168400.0,21.5775,21.6233,21.5645,21.5972,168400.0
2008-04-09 11:55:00,33.05,33.06,33.02,33.02,87800.0,21.6037,21.6102,21.5841,21.5841,87800.0
2008-04-09 12:00:00,33.02,33.03,33.0,33.01,42400.0,21.5841,21.5906,21.571,21.5775,42400.0
2008-04-09 12:05:00,33.0,33.02,32.98,32.98,36000.0,21.571,21.5841,21.5579,21.5579,36000.0
2008-04-09 12:10:00,32.97,33.01,32.97,32.99,60000.0,21.5514,21.5775,21.5514,21.5645,60000.0
2008-04-09 12:15:00,32.99,33.0,32.96,32.99,83400.0,21.5645,21.571,21.5449,21.5645,83400.0
2008-04-09 12:20:00,32.98,32.99,32.91,32.97,37000.0,21.5579,21.5645,21.5122,21.5514,37000.0
2008-04-09 12:25:00,32.97,33.0,32.97,33.0,57600.0,21.5514,21.571,21.5514,21.571,57600.0
2008-04-09 12:30:00,33.0,33.0,32.97,32.99,51000.0,21.571,21.571,21.5514,21.5645,51000.0
2008-04-09 12:35:00,32.99,33.02,32.98,33.02,70200.0,21.5645,21.5841,21.5579,21.5841,70200.0
2008-04-09 12:40:00,33.02,33.03,32.98,33.0,53800.0,21.5841,21.5906,21.5579,21.571,53800.0
2008-04-09 12:45:00,32.99,32.99,32.92,32.92,26600.0,21.5645,21.5645,21.5187,21.5187,26600.0
2008-04-09 12:50:00,32.92,32.98,32.92,32.94,40200.0,21.5187,21.5579,21.5187,21.5318,40200.0
2008-04-09 12:55:00,32.94,32.95,32.91,32.92,23600.0,21.5318,21.5383,21.5122,21.5187,23600.0
2008-04-09 13:00:00,32.92,32.96,32.92,32.94,34600.0,21.5187,21.5449,21.5187,21.5318,34600.0
2008-04-09 13:05:00,32.95,32.99,32.87,32.99,41800.0,21.5383,21.5645,21.486,21.5645,41800.0
2008-04-09 13:10:00,32.98,33.04,32.96,32.98,70600.0,21.5579,21.5972,21.5449,21.5579,70600.0
2008-04-09 13:15:00,32.98,33.06,32.96,33.02,99800.0,21.5579,21.6102,21.5449,21.5841,99800.0
2008-04-09 13:20:00,33.02,33.02,32.98,33.01,34800.0,21.5841,21.5841,21.5579,21.5775,34800.0
2008-04-09 13:25:00,33.01,33.05,32.99,33.05,21200.0,21.5775,21.6037,21.5645,21.6037,21200.0
2008-04-09 13:30:00,33.05,33.07,33.02,33.04,36800.0,21.6037,21.6168,21.5841,21.5972,36800.0
2008-04-09 13:35:00,33.02,33.1,33.02,33.1,36600.0,21.5841,21.6364,21.5841,21.6364,36600.0
2008-04-09 13:40:00,33.1,33.12,33.05,33.11,43600.0,21.6364,21.6494,21.6037,21.6429,43600.0
2008-04-09 13:45:00,33.12,33.12,33.07,33.08,33000.0,21.6494,21.6494,21.6168,21.6233,33000.0
2008-04-09 13:50:00,33.08,33.1,33.07,33.1,47000.0,21.6233,21.6364,21.6168,21.6364,47000.0
2008-04-09 13:55:00,33.08,33.13,33.06,33.12,28800.0,21.6233,21.656,21.6102,21.6494,28800.0
2008-04-09 14:00:00,33.12,33.13,33.07,33.1,75600.0,21.6494,21.656,21.6168,21.6364,75600.0
2008-04-09 14:05:00,33.1,33.11,33.06,33.11,37600.0,21.6364,21.6429,21.6102,21.6429,37600.0
2008-04-09 14:10:00,33.1,33.12,33.04,33.09,88800.0,21.6364,21.6494,21.5972,21.6298,88800.0
2008-04-09 14:15:00,33.09,33.17,33.08,33.13,133000.0,21.6298,21.6821,21.6233,21.656,133000.0
2008-04-09 14:20:00,33.13,33.2,33.13,33.19,95200.0,21.656,21.7017,21.656,21.6952,95200.0
2008-04-09 14:25:00,33.18,33.22,33.16,33.19,83000.0,21.6887,21.7148,21.6756,21.6952,83000.0
2008-04-09 14:30:00,33.19,33.2,33.17,33.18,73000.0,21.6952,21.7017,21.6821,21.6887,73000.0
2008-04-09 14:35:00,33.18,33.26,33.17,33.25,72800.0,21.6887,21.741,21.6821,21.7344,72800.0
2008-04-09 14:40:00,33.25,33.27,33.23,33.23,47000.0,21.7344,21.7475,21.7214,21.7214,47000.0
2008-04-09 14:45:00,33.23,33.27,33.22,33.23,76600.0,21.7214,21.7475,21.7148,21.7214,76600.0
2008-04-09 14:50:00,33.23,33.24,33.2,33.22,92200.0,21.7214,21.7279,21.7017,21.7148,92200.0
2008-04-09 14:55:00,33.22,33.23,33.17,33.19,78800.0,21.7148,21.7214,21.6821,21.6952,78800.0
2008-04-09 15:00:00,33.19,33.23,33.15,33.18,99000.0,21.6952,21.7214,21.6691,21.6887,99000.0
2008-04-09 15:05:00,33.17,33.2,33.12,33.13,72200.0,21.6821,21.7017,21.6494,21.656,72200.0
2008-04-09 15:10:00,33.13,33.13,33.06,33.11,59600.0,21.656,21.656,21.6102,21.6429,59600.0
2008-04-09 15:15:00,33.11,33.19,33.11,33.19,40200.0,21.6429,21.6952,21.6429,21.6952,40200.0
2008-04-09 15:20:00,33.18,33.22,33.17,33.19,71600.0,21.6887,21.7148,21.6821,21.6952,71600.0
2008-04-09 15:25:00,33.19,33.24,33.19,33.2,77800.0,21.6952,21.7279,21.6952,21.7017,77800.0
2008-04-09 15:30:00,33.21,33.27,33.19,33.26,109600.0,21.7083,21.7475,21.6952,21.741,109600.0
2008-04-09 15:35:00,33.26,33.3,33.25,33.27,99400.0,21.741,21.7671,21.7344,21.7475,99400.0
2008-04-09 15:40:00,33.26,33.27,33.2,33.23,146000.0,21.741,21.7475,21.7017,21.7214,146000.0
2008-04-09 15:45:00,33.22,33.24,33.18,33.19,125600.0,21.7148,21.7279,21.6887,21.6952,125600.0
2008-04-09 15:50:00,33.19,33.22,33.13,33.16,192400.0,21.6952,21.7148,21.656,21.6756,192400.0
2008-04-09 15:55:00,33.16,33.18,33.12,33.13,245000.0,21.6756,21.6887,21.6494,21.656,245000.0
2008-04-10 09:30:00,33.11,33.3,33.04,33.1,82000.0,21.6429,21.7671,21.5972,21.6364,82000.0
2008-04-10 09:35:00,33.13,33.15,33.02,33.03,59200.0,21.656,21.6691,21.5841,21.5906,59200.0
2008-04-10 09:40:00,33.03,33.17,32.96,33.1,66200.0,21.5906,21.6821,21.5449,21.6364,66200.0
2008-04-10 09:45:00,33.1,33.18,33.09,33.17,45800.0,21.6364,21.6887,21.6298,21.6821,45800.0
2008-04-10 09:50:00,33.17,33.19,33.11,33.19,49600.0,21.6821,21.6952,21.6429,21.6952,49600.0
2008-04-10 09:55:00,33.19,33.26,33.19,33.23,44600.0,21.6952,21.741,21.6952,21.7214,44600.0
2008-04-10 10:00:00,33.22,33.27,33.18,33.18,62000.0,21.7148,21.7475,21.6887,21.6887,62000.0
2008-04-10 10:05:00,33.19,33.38,33.19,33.27,57000.0,21.6952,21.8194,21.6952,21.7475,57000.0
2008-04-10 10:10:00,33.27,33.34,33.26,33.26,55800.0,21.7475,21.7933,21.741,21.741,55800.0
2008-04-10 10:15:00,33.24,33.34,33.24,33.33,58200.0,21.7279,21.7933,21.7279,21.7867,58200.0
2008-04-10 10:20:00,33.32,33.38,33.31,33.37,48200.0,21.7802,21.8194,21.7736,21.8129,48200.0
2008-04-10 10:25:00,33.35,33.41,33.35,33.39,96200.0,21.7998,21.839,21.7998,21.8259,96200.0
2008-04-10 10:30:00,33.41,33.41,33.37,33.38,130400.0,21.839,21.839,21.8129,21.8194,130400.0
2008-04-10 10:35:00,33.38,33.41,33.33,33.34,44000.0,21.8194,21.839,21.7867,21.7933,44000.0
2008-04-10 10:40:00,33.33,33.4,33.33,33.37,40400.0,21.7867,21.8325,21.7867,21.8129,40400.0
2008-04-10 10:45:00,33.38,33.41,33.38,33.4,49000.0,21.8194,21.839,21.8194,21.8325,49000.0
2008-04-10 10:50:00,33.4,33.47,33.4,33.43,78800.0,21.8325,21.8782,21.8325,21.8521,78800.0
2008-04-10 10:55:00,33.43,33.5,33.37,33.48,106200.0,21.8521,21.8978,21.8129,21.8848,106200.0
2008-04-10 11:00:00,33.48,33.49,33.44,33.46,38400.0,21.8848,21.8913,21.8586,21.8717,38400.0
2008-04-10 11:05:00,33.46,33.49,33.43,33.47,87800.0,21.8717,21.8913,21.8521,21.8782,87800.0
2008-04-10 11:10:00,33.47,33.5,33.47,33.48,122200.0,21.8782,21.8978,21.8782,21.8848,122200.0
2008-04-10 11:15:00,33.48,33.49,33.48,33.49,75800.0,21.8848,21.8913,21.8848,21.8913,75800.0
2008-04-10 11:20:00,33.49,33.57,33.49,33.57,142600.0,21.8913,21.9436,21.8913,21.9436,142600.0
2008-04-10 11:25:00,33.56,33.63,33.56,33.63,68200.0,21.9371,21.9828,21.9371,21.9828,68200.0
2008-04-10 11:30:00,33.63,33.63,33.54,33.54,85600.0,21.9828,21.9828,21.924,21.924,85600.0
2008-04-10 11:35:00,33.54,33.57,33.52,33.55,133800.0,21.924,21.9436,21.9109,21.9305,133800.0
2008-04-10 11:40:00,33.54,33.57,33.54,33.56,90600.0,21.924,21.9436,21.924,21.9371,90600.0
2008-04-10 11:45:00,33.56,33.57,33.54,33.55,44600.0,21.9371,21.9436,21.924,21.9305,44600.0
2008-04-10 11:50:00,33.55,33.56,33.52,33.52,105400.0,21.9305,21.9371,21.9109,21.9109,105400.0
2008-04-10 11:55:00,33.52,33.54,33.48,33.48,148200.0,21.9109,21.924,21.8848,21.8848,148200.0
2008-04-10 12:00:00,33.48,33.52,33.48,33.49,75400.0,21.8848,21.9109,21.8848,21.8913,75400.0
2008-04-10 12:05:00,33.48,33.49,33.48,33.48,37200.0,21.8848,21.8913,21.8848,21.8848,37200.0
2008-04-10 12:10:00,33.48,33.48,33.44,33.46,70400.0,21.8848,21.8848,21.8586,21.8717,70400.0
2008-04-10 12:15:00,33.46,33.46,33.42,33.44,37400.0,21.8717,21.8717,21.8455,21.8586,37400.0
2008-04-10 12:20:00,33.44,33.46,33.42,33.46,27000.0,21.8586,21.8717,21.8455,21.8717,27000.0
2008-04-10 12:25:00,33.45,33.45,33.42,33.42,23000.0,21.8652,21.8652,21.8455,21.8455,23000.0
2008-04-10 12:30:00,33.42,33.42,33.38,33.39,31200.0,21.8455,21.8455,21.8194,21.8259,31200.0
2008-04-10 12:35:00,33.39,33.4,33.38,33.4,62000.0,21.8259,21.8325,21.8194,21.8325,62000.0
2008-04-10 12:40:00,33.4,33.42,33.38,33.4,72200.0,21.8325,21.8455,21.8194,21.8325,72200.0
2008-04-10 12:45:00,33.41,33.42,33.31,33.33,42800.0,21.839,21.8455,21.7736,21.7867,42800.0
2008-04-10 12:50:00,33.33,33.36,33.33,33.35,142600.0,21.7867,21.8063,21.7867,21.7998,142600.0
2008-04-10 12:55:00,33.35,33.37,33.34,33.37,15800.0,21.7998,21.8129,21.7933,21.8129,15800.0
2008-04-10 13:00:00,33.37,33.45,33.37,33.39,64000.0,21.8129,21.8652,21.8129,21.8259,64000.0
2008-04-10 13:05:00,33.39,33.4,33.36,33.4,22600.0,21.8259,21.8325,21.8063,21.8325,22600.0
2008-04-10 13:10:00,33.4,33.44,33.37,33.38,56400.0,21.8325,21.8586,21.8129,21.8194,56400.0
2008-04-10 13:15:00,33.38,33.38,33.35,33.35,19600.0,21.8194,21.8194,21.7998,21.7998,19600.0
2008-04-10 13:20:00,33.37,33.39,33.37,33.38,18600.0,21.8129,21.8259,21.8129,21.8194,18600.0
2008-04-10 13:25:00,33.38,33.41,33.38,33.38,21000.0,21.8194,21.839,21.8194,21.8194,21000.0
2008-04-10 13:30:00,33.4,33.44,33.37,33.38,74600.0,21.8325,21.8586,21.8129,21.8194,74600.0
2008-04-10 13:35:00,33.38,33.42,33.37,33.42,26200.0,21.8194,21.8455,21.8129,21.8455,26200.0
2008-04-10 13:40:00,33.41,33.45,33.4,33.43,28400.0,21.839,21.8652,21.8325,21.8521,28400.0
2008-04-10 13:45:00,33.43,33.45,33.43,33.45,43000.0,21.8521,21.8652,21.8521,21.8652,43000.0
2008-04-10 13:50:00,33.45,33.45,33.41,33.41,25600.0,21.8652,21.8652,21.839,21.839,25600.0
2008-04-10 13:55:00,33.4,33.43,33.35,33.35,24600.0,21.8325,21.8521,21.7998,21.7998,24600.0
2008-04-10 14:00:00,33.35,33.41,33.35,33.41,32600.0,21.7998,21.839,21.7998,21.839,32600.0
2008-04-10 14:05:00,33.38,33.45,33.38,33.43,46000.0,21.8194,21.8652,21.8194,21.8521,46000.0
2008-04-10 14:10:00,33.43,33.45,33.41,33.41,13200.0,21.8521,21.8652,21.839,21.839,13200.0
2008-04-10 14:15:00,33.42,33.42,33.35,33.42,53000.0,21.8455,21.8455,21.7998,21.8455,53000.0
2008-04-10 14:20:00,33.41,33.42,33.35,33.36,55400.0,21.839,21.8455,21.7998,21.8063,55400.0
2008-04-10 14:25:00,33.35,33.4,33.33,33.38,52600.0,21.7998,21.8325,21.7867,21.8194,52600.0
2008-04-10 14:30:00,33.37,33.38,33.32,33.38,83200.0,21.8129,21.8194,21.7802,21.8194,83200.0
2008-04-10 14:35:00,33.38,33.39,33.33,33.34,76400.0,21.8194,21.8259,21.7867,21.7933,76400.0
2008-04-10 14:40:00,33.34,33.36,33.31,33.34,55200.0,21.7933,21.8063,21.7736,21.7933,55200.0
2008-04-10 14:45:00,33.35,33.35,33.33,33.35,43800.0,21.7998,21.7998,21.7867,21.7998,43800.0
2008-04-10 14:50:00,33.34,33.37,33.34,33.35,45600.0,21.7933,21.8129,21.7933,21.7998,45600.0
2008-04-10 14:55:00,33.35,33.4,33.35,33.37,82400.0,21.7998,21.8325,21.7998,21.8129,82400.0
2008-04-10 15:00:00,33.37,33.41,33.37,33.39,44800.0,21.8129,21.839,21.8129,21.8259,44800.0
2008-04-10 15:05:00,33.41,33.45,33.4,33.42,42000.0,21.839,21.8652,21.8325,21.8455,42000.0
2008-04-10 15:10:00,33.42,33.43,33.35,33.36,70600.0,21.8455,21.8521,21.7998,21.8063,70600.0
2008-04-10 15:15:00,33.35,33.39,33.34,33.38,67200.0,21.7998,21.8259,21.7933,21.8194,67200.0
2008-04-10 15:20:00,33.38,33.38,33.33,33.38,68200.0,21.8194,21.8194,21.7867,21.8194,68200.0
2008-04-10 15:25:00,33.36,33.37,33.29,33.31,110200.0,21.8063,21.8129,21.7606,21.7736,110200.0
2008-04-10 15:30:00,33.32,33.32,33.19,33.2,95800.0,21.7802,21.7802,21.6952,21.7017,95800.0
2008-04-10 15:35:00,33.21,33.23,33.16,33.2,147800.0,21.7083,21.7214,21.6756,21.7017,147800.0
2008-04-10 15:40:00,33.2,33.24,33.17,33.21,161600.0,21.7017,21.7279,21.6821,21.7083,161600.0
2008-04-10 15:45:00,33.2,33.24,33.19,33.22,138000.0,21.7017,21.7279,21.6952,21.7148,138000.0
2008-04-10 15:50:00,33.22,33.26,33.2,33.24,125400.0,21.7148,21.741,21.7017,21.7279,125400.0
2008-04-10 15:55:00,33.24,33.27,33.17,33.2,305800.0,21.7279,21.7475,21.6821,21.7017,305800.0
2008-04-11 09:30:00,32.77,33.13,32.77,33.02,101400.0,21.4207,21.656,21.4207,21.5841,101400.0
2008-04-11 09:35:00,33.01,33.22,32.98,33.12,67400.0,21.5775,21.7148,21.5579,21.6494,67400.0
2008-04-11 09:40:00,33.13,33.17,33.05,33.05,41000.0,21.656,21.6821,21.6037,21.6037,41000.0
2008-04-11 09:45:00,33.02,33.13,33.02,33.12,33200.0,21.5841,21.656,21.5841,21.6494,33200.0
2008-04-11 09:50:00,33.13,33.21,33.12,33.18,56600.0,21.656,21.7083,21.6494,21.6887,56600.0
2008-04-11 09:55:00,33.17,33.2,33.12,33.17,50800.0,21.6821,21.7017,21.6494,21.6821,50800.0
2008-04-11 10:00:00,33.18,33.2,33.1,33.2,43400.0,21.6887,21.7017,21.6364,21.7017,43400.0
2008-04-11 10:05:00,33.2,33.2,33.16,33.18,81800.0,21.7017,21.7017,21.6756,21.6887,81800.0
2008-04-11 10:10:00,33.18,33.22,33.18,33.18,97600.0,21.6887,21.7148,21.6887,21.6887,97600.0
2008-04-11 10:15:00,33.18,33.24,33.15,33.23,63600.0,21.6887,21.7279,21.6691,21.7214,63600.0
2008-04-11 10:20:00,33.23,33.23,33.2,33.21,38200.0,21.7214,21.7214,21.7017,21.7083,38200.0
2008-04-11 10:25:00,33.21,33.24,33.17,33.2,35200.0,21.7083,21.7279,21.6821,21.7017,35200.0
2008-04-11 10:30:00,33.22,33.31,33.19,33.3,58200.0,21.7148,21.7736,21.6952,21.7671,58200.0
2008-04-11 10:35:00,33.3,33.37,33.27,33.27,47000.0,21.7671,21.8129,21.7475,21.7475,47000.0
2008-04-11 10:40:00,33.28,33.37,33.28,33.35,36000.0,21.754,21.8129,21.754,21.7998,36000.0
2008-04-11 10:45:00,33.35,33.41,33.35,33.39,39800.0,21.7998,21.839,21.7998,21.8259,39800.0
2008-04-11 10:50:00,33.39,33.39,33.32,33.32,40800.0,21.8259,21.8259,21.7802,21.7802,40800.0
2008-04-11 10:55:00,33.33,33.4,33.31,33.38,65600.0,21.7867,21.8325,21.7736,21.8194,65600.0
2008-04-11 11:00:00,33.38,33.38,33.33,33.33,52200.0,21.8194,21.8194,21.7867,21.7867,52200.0
2008-04-11 11:05:00,33.32,33.36,33.32,33.34,42200.0,21.7802,21.8063,21.7802,21.7933,42200.0
2008-04-11 11:10:00,33.35,33.39,33.3,33.3,49200.0,21.7998,21.8259,21.7671,21.7671,49200.0
2008-04-11 11:15:00,33.29,33.37,33.27,33.37,45200.0,21.7606,21.8129,21.7475,21.8129,45200.0
2008-04-11 11:20:00,33.38,33.43,33.36,33.38,68000.0,21.8194,21.8521,21.8063,21.8194,68000.0
2008-04-11 11:25:00,33.38,33.4,33.32,33.33,60200.0,21.8194,21.8325,21.7802,21.7867,60200.0
2008-04-11 11:30:00,33.32,33.33,33.29,33.3,44800.0,21.7802,21.7867,21.7606,21.7671,44800.0
2008-04-11 11:35:00,33.3,33.3,33.27,33.29,33000.0,21.7671,21.7671,21.7475,21.7606,33000.0
2008-04-11 11:40:00,33.29,33.3,33.27,33.28,46400.0,21.7606,21.7671,21.7475,21.754,46400.0
2008-04-11 11:45:00,33.27,33.31,33.27,33.31,71000.0,21.7475,21.7736,21.7475,21.7736,71000.0
2008-04-11 11:50:00,33.3,33.33,33.3,33.32,40200.0,21.7671,21.7867,21.7671,21.7802,40200.0
2008-04-11 11:55:00,33.32,33.37,33.3,33.33,42600.0,21.7802,21.8129,21.7671,21.7867,42600.0
2008-04-11 12:00:00,33.33,33.33,33.29,33.33,35600.0,21.7867,21.7867,21.7606,21.7867,35600.0
2008-04-11 12:05:00,33.32,33.33,33.29,33.29,35400.0,21.7802,21.7867,21.7606,21.7606,35400.0
2008-04-11 12:10:00,33.29,33.3,33.25,33.25,25200.0,21.7606,21.7671,21.7344,21.7344,25200.0
2008-04-11 12:15:00,33.26,33.27,33.24,33.27,24000.0,21.741,21.7475,21.7279,21.7475,24000.0
2008-04-11 12:20:00,33.27,33.27,33.22,33.22,45400.0,21.7475,21.7475,21.7148,21.7148,45400.0
2008-04-11 12:25:00,33.22,33.23,33.17,33.2,61400.0,21.7148,21.7214,21.6821,21.7017,61400.0
2008-04-11 12:30:00,33.2,33.24,33.2,33.22,31200.0,21.7017,21.7279,21.7017,21.7148,31200.0
2008-04-11 12:35:00,33.22,33.24,33.21,33.24,22800.0,21.7148,21.7279,21.7083,21.7279,22800.0
2008-04-11 12:40:00,33.26,33.27,33.22,33.23,24600.0,21.741,21.7475,21.7148,21.7214,24600.0
2008-04-11 12:45:00,33.23,33.27,33.22,33.23,35400.0,21.7214,21.7475,21.7148,21.7214,35400.0
2008-04-11 12:50:00,33.24,33.24,33.21,33.21,27400.0,21.7279,21.7279,21.7083,21.7083,27400.0
2008-04-11 12:55:00,33.22,33.22,33.19,33.21,24400.0,21.7148,21.7148,21.6952,21.7083,24400.0
2008-04-11 13:00:00,33.21,33.21,33.18,33.21,34200.0,21.7083,21.7083,21.6887,21.7083,34200.0
2008-04-11 13:05:00,33.21,33.24,33.21,33.24,22800.0,21.7083,21.7279,21.7083,21.7279,22800.0
2008-04-11 13:10:00,33.24,33.28,33.24,33.27,30600.0,21.7279,21.754,21.7279,21.7475,30600.0
2008-04-11 13:15:00,33.27,33.28,33.26,33.27,20400.0,21.7475,21.754,21.741,21.7475,20400.0
2008-04-11 13:20:00,33.27,33.29,33.25,33.27,31000.0,21.7475,21.7606,21.7344,21.7475,31000.0
2008-04-11 13:25:00,33.27,33.28,33.23,33.24,23800.0,21.7475,21.754,21.7214,21.7279,23800.0
2008-04-11 13:30:00,33.24,33.27,33.22,33.27,11000.0,21.7279,21.7475,21.7148,21.7475,11000.0
2008-04-11 13:35:00,33.27,33.27,33.2,33.21,28000.0,21.7475,21.7475,21.7017,21.7083,28000.0
2008-04-11 13:40:00,33.22,33.24,33.21,33.24,22800.0,21.7148,21.7279,21.7083,21.7279,22800.0
2008-04-11 13:45:00,33.23,33.24,33.22,33.23,13800.0,21.7214,21.7279,21.7148,21.7214,13800.0
2008-04-11 13:50:00,33.24,33.26,33.23,33.23,36800.0,21.7279,21.741,21.7214,21.7214,36800.0
2008-04-11 13:55:00,33.23,33.26,33.23,33.25,21000.0,21.7214,21.741,21.7214,21.7344,21000.0
2008-04-11 14:00:00,33.25,33.28,33.24,33.24,44600.0,21.7344,21.754,21.7279,21.7279,44600.0
2008-04-11 14:05:00,33.24,33.29,33.24,33.28,46200.0,21.7279,21.7606,21.7279,21.754,46200.0
2008-04-11 14:10:00,33.27,33.27,33.21,33.23,60600.0,21.7475,21.7475,21.7083,21.7214,60600.0
2008-04-11 14:15:00,33.23,33.24,33.2,33.24,48000.0,21.7214,21.7279,21.7017,21.7279,48000.0
2008-04-11 14:20:00,33.24,33.25,33.21,33.24,30800.0,21.7279,21.7344,21.7083,21.7279,30800.0
2008-04-11 14:25:00,33.23,33.27,33.22,33.24,34200.0,21.7214,21.7475,21.7148,21.7279,34200.0
2008-04-11 14:30:00,33.24,33.25,33.23,33.23,15800.0,21.7279,21.7344,21.7214,21.7214,15800.0
2008-04-11 14:35:00,33.23,33.25,33.23,33.24,26600.0,21.7214,21.7344,21.7214,21.7279,26600.0
2008-04-11 14:40:00,33.24,33.27,33.24,33.26,73200.0,21.7279,21.7475,21.7279,21.741,73200.0
2008-04-11 14:45:00,33.26,33.31,33.26,33.31,27800.0,21.741,21.7736,21.741,21.7736,27800.0
2008-04-11 14:50:00,33.31,33.35,33.31,33.35,37400.0,21.7736,21.7998,21.7736,21.7998,37400.0
2008-04-11 14:55:00,33.35,33.37,33.3,33.31,31600.0,21.7998,21.8129,21.7671,21.7736,31600.0
2008-04-11 15:00:00,33.31,33.31,33.26,33.27,41600.0,21.7736,21.7736,21.741,21.7475,41600.0
2008-04-11 15:05:00,33.27,33.31,33.24,33.26,42400.0,21.7475,21.7736,21.7279,21.741,42400.0
2008-04-11 15:10:00,33.26,33.27,33.23,33.24,46600.0,21.741,21.7475,21.7214,21.7279,46600.0
2008-04-11 15:15:00,33.24,33.29,33.23,33.27,27000.0,21.7279,21.7606,21.7214,21.7475,27000.0
2008-04-11 15:20:00,33.29,33.3,33.27,33.3,37200.0,21.7606,21.7671,21.7475,21.7671,37200.0
2008-04-11 15:25:00,33.3,33.35,33.3,33.32,38400.0,21.7671,21.7998,21.7671,21.7802,38400.0
2008-04-11 15:30:00,33.31,33.31,33.24,33.25,60000.0,21.7736,21.7736,21.7279,21.7344,60000.0
2008-04-11 15:35:00,33.25,33.25,33.15,33.16,59400.0,21.7344,21.7344,21.6691,21.6756,59400.0
2008-04-11 15:40:00,33.16,33.17,33.08,33.08,101200.0,21.6756,21.6821,21.6233,21.6233,101200.0
2008-04-11 15:45:00,33.08,33.12,33.07,33.09,84600.0,21.6233,21.6494,21.6168,21.6298,84600.0
2008-04-11 15:50:00,33.09,33.2,33.09,33.14,193200.0,21.6298,21.7017,21.6298,21.6625,193200.0
2008-04-11 15:55:00,33.14,33.16,33.09,33.12,184000.0,21.6625,21.6756,21.6298,21.6494,184000.0
2008-04-14 09:30:00,33.16,33.18,32.79,33.18,57400.0,21.6756,21.6887,21.4337,21.6887,57400.0
2008-04-14 09:35:00,33.18,33.32,33.13,33.25,27800.0,21.6887,21.7802,21.656,21.7344,27800.0
2008-04-14 09:40:00,33.24,33.29,33.17,33.21,30400.0,21.7279,21.7606,21.6821,21.7083,30400.0
2008-04-14 09:45:00,33.21,33.3,33.2,33.3,25600.0,21.7083,21.7671,21.7017,21.7671,25600.0
2008-04-14 09:50:00,33.3,33.37,33.27,33.33,59400.0,21.7671,21.8129,21.7475,21.7867,59400.0
2008-04-14 09:55:00,33.32,33.38,33.31,33.38,43400.0,21.7802,21.8194,21.7736,21.8194,43400.0
2008-04-14 10:00:00,33.37,33.4,33.27,33.32,51200.0,21.8129,21.8325,21.7475,21.7802,51200.0
2008-04-14 10:05:00,33.32,33.32,33.16,33.16,29000.0,21.7802,21.7802,21.6756,21.6756,29000.0
2008-04-14 10:10:00,33.17,33.2,33.16,33.16,37200.0,21.6821,21.7017,21.6756,21.6756,37200.0
2008-04-14 10:15:00,33.17,33.17,33.12,33.12,42600.0,21.6821,21.6821,21.6494,21.6494,42600.0
2008-04-14 10:20:00,33.12,33.14,33.04,33.08,37800.0,21.6494,21.6625,21.5972,21.6233,37800.0
2008-04-14 10:25:00,33.08,33.18,33.08,33.16,47800.0,21.6233,21.6887,21.6233,21.6756,47800.0
2008-04-14 10:30:00,33.17,33.25,33.16,33.24,61200.0,21.6821,21.7344,21.6756,21.7279,61200.0
2008-04-14 10:35:00,33.24,33.26,33.22,33.25,58200.0,21.7279,21.741,21.7148,21.7344,58200.0
2008-04-14 10:40:00,33.24,33.26,33.23,33.23,51400.0,21.7279,21.741,21.7214,21.7214,51400.0
2008-04-14 10:45:00,33.22,33.23,33.15,33.17,25200.0,21.7148,21.7214,21.6691,21.6821,25200.0
2008-04-14 10:50:00,33.17,33.17,33.13,33.13,24200.0,21.6821,21.6821,21.656,21.656,24200.0
2008-04-14 10:55:00,33.13,33.2,33.13,33.19,31800.0,21.656,21.7017,21.656,21.6952,31800.0
2008-04-14 11:00:00,33.2,33.22,33.17,33.19,52400.0,21.7017,21.7148,21.6821,21.6952,52400.0
2008-04-14 11:05:00,33.19,33.19,33.11,33.12,35800.0,21.6952,21.6952,21.6429,21.6494,35800.0
2008-04-14 11:10:00,33.13,33.14,33.1,33.1,27000.0,21.656,21.6625,21.6364,21.6364,27000.0
2008-04-14 11:15:00,33.1,33.1,32.99,32.99,62800.0,21.6364,21.6364,21.5645,21.5645,62800.0
2008-04-14 11:20:00,33.0,33.0,32.95,32.96,58600.0,21.571,21.571,21.5383,21.5449,58600.0
2008-04-14 11:25:00,32.96,33.01,32.96,33.0,30000.0,21.5449,21.5775,21.5449,21.571,30000.0
2008-04-14 11:30:00,32.99,33.01,32.95,32.96,64200.0,21.5645,21.5775,21.5383,21.5449,64200.0
2008-04-14 11:35:00,32.96,32.96,32.93,32.96,48400.0,21.5449,21.5449,21.5253,21.5449,48400.0
2008-04-14 11:40:00,32.96,33.04,32.96,33.04,36400.0,21.5449,21.5972,21.5449,21.5972,36400.0
2008-04-14 11:45:00,33.05,33.08,33.04,33.08,18000.0,21.6037,21.6233,21.5972,21.6233,18000.0
2008-04-14 11:50:00,33.08,33.1,33.04,33.05,31200.0,21.6233,21.6364,21.5972,21.6037,31200.0
2008-04-14 11:55:00,33.06,33.06,33.04,33.05,37200.0,21.6102,21.6102,21.5972,21.6037,37200.0
2008-04-14 12:00:00,33.05,33.06,33.01,33.01,32400.0,21.6037,21.6102,21.5775,21.5775,32400.0
2008-04-14 12:05:00,33.02,33.02,32.99,33.01,29400.0,21.5841,21.5841,21.5645,21.5775,29400.0
2008-04-14 12:10:00,33.0,33.04,33.0,33.02,25400.0,21.571,21.5972,21.571,21.5841,25400.0
2008-04-14 12:15:00,33.02,33.02,32.97,32.99,28600.0,21.5841,21.5841,21.5514,21.5645,28600.0
2008-04-14 12:20:00,33.0,33.04,32.99,33.04,15400.0,21.571,21.5972,21.5645,21.5972,15400.0
2008-04-14 12:25:00,33.05,33.13,33.05,33.13,32000.0,21.6037,21.656,21.6037,21.656,32000.0
2008-04-14 12:30:00,33.12,33.13,33.09,33.1,28400.0,21.6494,21.656,21.6298,21.6364,28400.0
2008-04-14 12:35:00,33.1,33.12,33.1,33.11,46400.0,21.6364,21.6494,21.6364,21.6429,46400.0
2008-04-14 12:40:00,33.11,33.12,33.08,33.09,31200.0,21.6429,21.6494,21.6233,21.6298,31200.0
2008-04-14 12:45:00,33.09,33.13,33.09,33.13,28600.0,21.6298,21.656,21.6298,21.656,28600.0
2008-04-14 12:50:00,33.12,33.13,33.11,33.12,27800.0,21.6494,21.656,21.6429,21.6494,27800.0
2008-04-14 12:55:00,33.12,33.17,33.12,33.17,14400.0,21.6494,21.6821,21.6494,21.6821,14400.0
2008-04-14 13:00:00,33.18,33.18,33.12,33.13,27000.0,21.6887,21.6887,21.6494,21.656,27000.0
2008-04-14 13:05:00,33.12,33.12,33.1,33.12,18200.0,21.6494,21.6494,21.6364,21.6494,18200.0
2008-04-14 13:10:00,33.12,33.14,33.11,33.12,33800.0,21.6494,21.6625,21.6429,21.6494,33800.0
2008-04-14 13:15:00,33.1,33.12,33.06,33.07,27400.0,21.6364,21.6494,21.6102,21.6168,27400.0
2008-04-14 13:20:00,33.07,33.07,33.02,33.04,55600.0,21.6168,21.6168,21.5841,21.5972,55600.0
2008-04-14 13:25:00,33.04,33.04,32.99,33.04,40200.0,21.5972,21.5972,21.5645,21.5972,40200.0
2008-04-14 13:30:00,33.03,33.04,33.01,33.02,31000.0,21.5906,21.5972,21.5775,21.5841,31000.0
2008-04-14 13:35:00,33.02,33.05,33.01,33.01,39400.0,21.5841,21.6037,21.5775,21.5775,39400.0
2008-04-14 13:40:00,33.02,33.04,33.01,33.02,39800.0,21.5841,21.5972,21.5775,21.5841,39800.0
2008-04-14 13:45:00,33.02,33.02,32.99,32.99,51000.0,21.5841,21.5841,21.5645,21.5645,51000.0
2008-04-14 13:50:00,32.99,33.02,32.99,33.01,20600.0,21.5645,21.5841,21.5645,21.5775,20600.0
2008-04-14 13:55:00,33.01,33.02,33.01,33.02,47800.0,21.5775,21.5841,21.5775,21.5841,47800.0
2008-04-14 14:00:00,33.01,33.04,33.01,33.04,22400.0,21.5775,21.5972,21.5775,21.5972,22400.0
2008-04-14 14:05:00,33.04,33.05,33.01,33.02,32200.0,21.5972,21.6037,21.5775,21.5841,32200.0
2008-04-14 14:10:00,33.02,33.03,33.01,33.01,86200.0,21.5841,21.5906,21.5775,21.5775,86200.0
2008-04-14 14:15:00,33.02,33.02,33.01,33.01,45600.0,21.5841,21.5841,21.5775,21.5775,45600.0
2008-04-14 14:20:00,33.02,33.04,33.01,33.02,67400.0,21.5841,21.5972,21.5775,21.5841,67400.0
2008-04-14 14:25:00,33.02,33.02,32.94,32.98,92400.0,21.5841,21.5841,21.5318,21.5579,92400.0
2008-04-14 14:30:00,32.98,33.04,32.97,33.03,62400.0,21.5579,21.5972,21.5514,21.5906,62400.0
2008-04-14 14:35:00,33.02,33.07,33.02,33.05,37400.0,21.5841,21.6168,21.5841,21.6037,37400.0
2008-04-14 14:40:00,33.05,33.06,33.02,33.06,51400.0,21.6037,21.6102,21.5841,21.6102,51400.0
2008-04-14 14:45:00,33.06,33.06,32.99,32.99,111800.0,21.6102,21.6102,21.5645,21.5645,111800.0
2008-04-14 14:50:00,32.99,33.01,32.97,32.98,56800.0,21.5645,21.5775,21.5514,21.5579,56800.0
2008-04-14 14:55:00,32.97,32.98,32.95,32.95,27600.0,21.5514,21.5579,21.5383,21.5383,27600.0
2008-04-14 15:00:00,32.96,32.98,32.94,32.96,67200.0,21.5449,21.5579,21.5318,21.5449,67200.0
2008-04-14 15:05:00,32.95,32.95,32.91,32.93,40600.0,21.5383,21.5383,21.5122,21.5253,40600.0
2008-04-14 15:10:00,32.93,32.94,32.92,32.94,100800.0,21.5253,21.5318,21.5187,21.5318,100800.0
2008-04-14 15:15:00,32.94,32.99,32.94,32.98,47600.0,21.5318,21.5645,21.5318,21.5579,47600.0
2008-04-14 15:20:00,32.98,32.99,32.98,32.99,42800.0,21.5579,21.5645,21.5579,21.5645,42800.0
2008-04-14 15:25:00,32.99,33.0,32.94,32.94,61200.0,21.5645,21.571,21.5318,21.5318,61200.0
2008-04-14 15:30:00,32.94,32.97,32.9,32.95,76600.0,21.5318,21.5514,21.5056,21.5383,76600.0
2008-04-14 15:35:00,32.95,32.97,32.94,32.94,58400.0,21.5383,21.5514,21.5318,21.5318,58400.0
2008-04-14 15:40:00,32.95,32.96,32.92,32.95,104000.0,21.5383,21.5449,21.5187,21.5383,104000.0
2008-04-14 15:45:00,32.95,32.96,32.93,32.94,105400.0,21.5383,21.5449,21.5253,21.5318,105400.0
2008-04-14 15:50:00,32.93,32.97,32.93,32.94,108000.0,21.5253,21.5514,21.5253,21.5318,108000.0
2008-04-14 15:55:00,32.94,32.97,32.94,32.95,166800.0,21.5318,21.5514,21.5318,21.5383,166800.0
2008-04-15 09:30:00,33.21,33.47,32.95,33.34,212000.0,21.7083,21.8782,21.5383,21.7933,212000.0
2008-04-15 09:35:00,33.37,33.43,33.23,33.27,58200.0,21.8129,21.8521,21.7214,21.7475,58200.0
2008-04-15 09:40:00,33.26,33.29,33.12,33.21,73400.0,21.741,21.7606,21.6494,21.7083,73400.0
2008-04-15 09:45:00,33.2,33.27,33.17,33.24,31000.0,21.7017,21.7475,21.6821,21.7279,31000.0
2008-04-15 09:50:00,33.24,33.32,33.24,33.28,37600.0,21.7279,21.7802,21.7279,21.754,37600.0
2008-04-15 09:55:00,33.28,33.34,33.27,33.27,35800.0,21.754,21.7933,21.7475,21.7475,35800.0
2008-04-15 10:00:00,33.27,33.29,33.2,33.29,39000.0,21.7475,21.7606,21.7017,21.7606,39000.0
2008-04-15 10:05:00,33.29,33.3,33.22,33.29,25600.0,21.7606,21.7671,21.7148,21.7606,25600.0
2008-04-15 10:10:00,33.27,33.32,33.27,33.3,25200.0,21.7475,21.7802,21.7475,21.7671,25200.0
2008-04-15 10:15:00,33.29,33.32,33.18,33.19,39800.0,21.7606,21.7802,21.6887,21.6952,39800.0
2008-04-15 10:20:00,33.18,33.2,33.16,33.18,42400.0,21.6887,21.7017,21.6756,21.6887,42400.0
2008-04-15 10:25:00,33.18,33.18,33.08,33.1,60000.0,21.6887,21.6887,21.6233,21.6364,60000.0
2008-04-15 10:30:00,33.12,33.17,33.11,33.13,28600.0,21.6494,21.6821,21.6429,21.656,28600.0
2008-04-15 10:35:00,33.13,33.13,33.1,33.1,61800.0,21.656,21.656,21.6364,21.6364,61800.0
2008-04-15 10:40:00,33.1,33.11,33.06,33.09,118000.0,21.6364,21.6429,21.6102,21.6298,118000.0
2008-04-15 10:45:00,33.1,33.14,33.08,33.08,108400.0,21.6364,21.6625,21.6233,21.6233,108400.0
2008-04-15 10:50:00,33.08,33.1,32.95,32.97,90000.0,21.6233,21.6364,21.5383,21.5514,90000.0
2008-04-15 10:55:00,32.96,33.09,32.95,33.05,76000.0,21.5449,21.6298,21.5383,21.6037,76000.0
2008-04-15 11:00:00,33.06,33.08,33.02,33.07,25000.0,21.6102,21.6233,21.5841,21.6168,25000.0
2008-04-15 11:05:00,33.08,33.09,32.97,32.97,30400.0,21.6233,21.6298,21.5514,21.5514,30400.0
2008-04-15 11:10:00,32.98,33.01,32.91,32.91,86600.0,21.5579,21.5775,21.5122,21.5122,86600.0
2008-04-15 11:15:00,32.91,32.92,32.88,32.92,72000.0,21.5122,21.5187,21.4926,21.5187,72000.0
2008-04-15 11:20:00,32.92,32.96,32.89,32.96,31600.0,21.5187,21.5449,21.4991,21.5449,31600.0
2008-04-15 11:25:00,32.95,32.97,32.89,32.94,29200.0,21.5383,21.5514,21.4991,21.5318,29200.0
2008-04-15 11:30:00,32.94,32.95,32.86,32.94,53400.0,21.5318,21.5383,21.4795,21.5318,53400.0
2008-04-15 11:35:00,32.93,33.01,32.93,32.99,48400.0,21.5253,21.5775,21.5253,21.5645,48400.0
2008-04-15 11:40:00,32.99,33.0,32.96,32.99,42600.0,21.5645,21.571,21.5449,21.5645,42600.0
2008-04-15 11:45:00,32.99,33.01,32.98,33.0,32600.0,21.5645,21.5775,21.5579,21.571,32600.0
2008-04-15 11:50:00,33.0,33.01,32.99,33.0,22200.0,21.571,21.5775,21.5645,21.571,22200.0
2008-04-15 11:55:00,33.0,33.04,32.99,33.0,36000.0,21.571,21.5972,21.5645,21.571,36000.0
2008-04-15 12:00:00,33.01,33.02,32.99,33.01,20600.0,21.5775,21.5841,21.5645,21.5775,20600.0
2008-04-15 12:05:00,33.01,33.06,32.97,33.03,65800.0,21.5775,21.6102,21.5514,21.5906,65800.0
2008-04-15 12:10:00,33.04,33.06,32.98,32.99,70400.0,21.5972,21.6102,21.5579,21.5645,70400.0
2008-04-15 12:15:00,32.99,33.05,32.99,33.05,26400.0,21.5645,21.6037,21.5645,21.6037,26400.0
2008-04-15 12:20:00,33.04,33.06,33.02,33.04,35400.0,21.5972,21.6102,21.5841,21.5972,35400.0
2008-04-15 12:25:00,33.04,33.06,33.03,33.06,17000.0,21.5972,21.6102,21.5906,21.6102,17000.0
2008-04-15 12:30:00,33.06,33.09,33.05,33.06,20800.0,21.6102,21.6298,21.6037,21.6102,20800.0
2008-04-15 12:35:00,33.05,33.1,33.05,33.08,33400.0,21.6037,21.6364,21.6037,21.6233,33400.0
2008-04-15 12:40:00,33.09,33.1,33.07,33.08,31600.0,21.6298,21.6364,21.6168,21.6233,31600.0
2008-04-15 12:45:00,33.08,33.08,33.03,33.03,38200.0,21.6233,21.6233,21.5906,21.5906,38200.0
2008-04-15 12:50:00,33.03,33.09,33.03,33.09,23400.0,21.5906,21.6298,21.5906,21.6298,23400.0
2008-04-15 12:55:00,33.09,33.1,33.07,33.09,11200.0,21.6298,21.6364,21.6168,21.6298,11200.0
2008-04-15 13:00:00,33.07,33.1,33.06,33.07,28600.0,21.6168,21.6364,21.6102,21.6168,28600.0
2008-04-15 13:05:00,33.08,33.09,33.04,33.04,13200.0,21.6233,21.6298,21.5972,21.5972,13200.0
2008-04-15 13:10:00,33.04,33.12,33.04,33.12,27800.0,21.5972,21.6494,21.5972,21.6494,27800.0
2008-04-15 13:15:00,33.1,33.12,33.09,33.1,31600.0,21.6364,21.6494,21.6298,21.6364,31600.0
2008-04-15 13:20:00,33.1,33.11,33.1,33.1,41000.0,21.6364,21.6429,21.6364,21.6364,41000.0
2008-04-15 13:25:00,33.1,33.13,33.09,33.12,27000.0,21.6364,21.656,21.6298,21.6494,27000.0
2008-04-15 13:30:00,33.11,33.12,33.1,33.1,28000.0,21.6429,21.6494,21.6364,21.6364,28000.0
2008-04-15 13:35:00,33.1,33.12,33.07,33.08,35200.0,21.6364,21.6494,21.6168,21.6233,35200.0
2008-04-15 13:40:00,33.08,33.1,33.08,33.1,19600.0,21.6233,21.6364,21.6233,21.6364,19600.0
2008-04-15 13:45:00,33.1,33.12,33.08,33.12,93200.0,21.6364,21.6494,21.6233,21.6494,93200.0
2008-04-15 13:50:00,33.1,33.11,33.09,33.1,44200.0,21.6364,21.6429,21.6298,21.6364,44200.0
2008-04-15 13:55:00,33.1,33.12,33.08,33.11,25600.0,21.6364,21.6494,21.6233,21.6429,25600.0
2008-04-15 14:00:00,33.11,33.14,33.11,33.12,43400.0,21.6429,21.6625,21.6429,21.6494,43400.0
2008-04-15 14:05:00,33.13,33.18,33.13,33.13,25400.0,21.656,21.6887,21.656,21.656,25400.0
2008-04-15 14:10:00,33.13,33.14,33.13,33.14,25600.0,21.656,21.6625,21.656,21.6625,25600.0
2008-04-15 14:15:00,33.15,33.16,33.07,33.09,27000.0,21.6691,21.6756,21.6168,21.6298,27000.0
2008-04-15 14:20:00,33.09,33.12,33.08,33.11,22800.0,21.6298,21.6494,21.6233,21.6429,22800.0
2008-04-15 14:25:00,33.11,33.14,33.11,33.13,23800.0,21.6429,21.6625,21.6429,21.656,23800.0
2008-04-15 14:30:00,33.14,33.2,33.14,33.19,28600.0,21.6625,21.7017,21.6625,21.6952,28600.0
2008-04-15 14:35:00,33.19,33.21,33.18,33.18,22200.0,21.6952,21.7083,21.6887,21.6887,22200.0
2008-04-15 14:40:00,33.19,33.19,33.17,33.17,27200.0,21.6952,21.6952,21.6821,21.6821,27200.0
2008-04-15 14:45:00,33.17,33.19,33.15,33.15,32400.0,21.6821,21.6952,21.6691,21.6691,32400.0
2008-04-15 14:50:00,33.15,33.15,33.1,33.13,26000.0,21.6691,21.6691,21.6364,21.656,26000.0
2008-04-15 14:55:00,33.14,33.16,33.12,33.13,37400.0,21.6625,21.6756,21.6494,21.656,37400.0
2008-04-15 15:00:00,33.11,33.14,33.1,33.14,24200.0,21.6429,21.6625,21.6364,21.6625,24200.0
2008-04-15 15:05:00,33.13,33.14,33.11,33.11,26400.0,21.656,21.6625,21.6429,21.6429,26400.0
2008-04-15 15:10:00,33.1,33.17,33.1,33.13,36000.0,21.6364,21.6821,21.6364,21.656,36000.0
2008-04-15 15:15:00,33.12,33.17,33.11,33.16,23400.0,21.6494,21.6821,21.6429,21.6756,23400.0
2008-04-15 15:20:00,33.16,33.2,33.16,33.18,36200.0,21.6756,21.7017,21.6756,21.6887,36200.0
2008-04-15 15:25:00,33.18,33.21,33.15,33.21,31000.0,21.6887,21.7083,21.6691,21.7083,31000.0
2008-04-15 15:30:00,33.21,33.26,33.2,33.24,57400.0,21.7083,21.741,21.7017,21.7279,57400.0
2008-04-15 15:35:00,33.23,33.25,33.18,33.18,66400.0,21.7214,21.7344,21.6887,21.6887,66400.0
2008-04-15 15:40:00,33.18,33.19,33.13,33.19,90000.0,21.6887,21.6952,21.656,21.6952,90000.0
2008-04-15 15:45:00,33.19,33.22,33.16,33.16,50000.0,21.6952,21.7148,21.6756,21.6756,50000.0
2008-04-15 15:50:00,33.16,33.19,33.14,33.19,76200.0,21.6756,21.6952,21.6625,21.6952,76200.0
2008-04-15 15:55:00,33.19,33.24,33.19,33.24,214800.0,21.6952,21.7279,21.6952,21.7279,214800.0
2008-04-16 09:30:00,33.6,33.6,33.38,33.48,103400.0,21.9632,21.9632,21.8194,21.8848,103400.0
2008-04-16 09:35:00,33.48,33.54,33.47,33.49,42000.0,21.8848,21.924,21.8782,21.8913,42000.0
2008-04-16 09:40:00,33.49,33.55,33.48,33.54,56400.0,21.8913,21.9305,21.8848,21.924,56400.0
2008-04-16 09:45:00,33.53,33.59,33.52,33.56,53800.0,21.9175,21.9567,21.9109,21.9371,53800.0
2008-04-16 09:50:00,33.55,33.57,33.52,33.56,33200.0,21.9305,21.9436,21.9109,21.9371,33200.0
2008-04-16 09:55:00,33.55,33.63,33.55,33.62,43200.0,21.9305,21.9828,21.9305,21.9763,43200.0
2008-04-16 10:00:00,33.62,33.63,33.6,33.61,21000.0,21.9763,21.9828,21.9632,21.9697,21000.0
2008-04-16 10:05:00,33.61,33.63,33.5,33.5,32600.0,21.9697,21.9828,21.8978,21.8978,32600.0
2008-04-16 10:10:00,33.5,33.57,33.49,33.56,46400.0,21.8978,21.9436,21.8913,21.9371,46400.0
2008-04-16 10:15:00,33.57,33.62,33.54,33.59,29200.0,21.9436,21.9763,21.924,21.9567,29200.0
2008-04-16 10:20:00,33.59,33.65,33.58,33.63,43000.0,21.9567,21.9959,21.9501,21.9828,43000.0
2008-04-16 10:25:00,33.64,33.66,33.63,33.65,19600.0,21.9894,22.0024,21.9828,21.9959,19600.0
2008-04-16 10:30:00,33.65,33.72,33.63,33.71,43400.0,21.9959,22.0416,21.9828,22.0351,43400.0
2008-04-16 10:35:00,33.7,33.7,33.57,33.57,64800.0,22.0286,22.0286,21.9436,21.9436,64800.0
2008-04-16 10:40:00,33.59,33.59,33.49,33.49,37000.0,21.9567,21.9567,21.8913,21.8913,37000.0
2008-04-16 10:45:00,33.49,33.49,33.44,33.48,44400.0,21.8913,21.8913,21.8586,21.8848,44400.0
2008-04-16 10:50:00,33.48,33.57,33.47,33.56,23200.0,21.8848,21.9436,21.8782,21.9371,23200.0
2008-04-16 10:55:00,33.57,33.57,33.52,33.55,20600.0,21.9436,21.9436,21.9109,21.9305,20600.0
2008-04-16 11:00:00,33.55,33.56,33.51,33.55,37200.0,21.9305,21.9371,21.9044,21.9305,37200.0
2008-04-16 11:05:00,33.55,33.56,33.43,33.43,43800.0,21.9305,21.9371,21.8521,21.8521,43800.0
2008-04-16 11:10:00,33.44,33.46,33.43,33.44,26400.0,21.8586,21.8717,21.8521,21.8586,26400.0
2008-04-16 11:15:00,33.43,33.44,33.41,33.42,30600.0,21.8521,21.8586,21.839,21.8455,30600.0
2008-04-16 11:20:00,33.41,33.43,33.4,33.42,13400.0,21.839,21.8521,21.8325,21.8455,13400.0
2008-04-16 11:25:00,33.41,33.43,33.4,33.41,36400.0,21.839,21.8521,21.8325,21.839,36400.0
2008-04-16 11:30:00,33.41,33.44,33.4,33.4,30600.0,21.839,21.8586,21.8325,21.8325,30600.0
2008-04-16 11:35:00,33.41,33.44,33.39,33.4,23600.0,21.839,21.8586,21.8259,21.8325,23600.0
2008-04-16 11:40:00,33.39,33.43,33.38,33.43,26200.0,21.8259,21.8521,21.8194,21.8521,26200.0
2008-04-16 11:45:00,33.43,33.44,33.41,33.41,22600.0,21.8521,21.8586,21.839,21.839,22600.0
2008-04-16 11:50:00,33.41,33.43,33.39,33.42,27400.0,21.839,21.8521,21.8259,21.8455,27400.0
2008-04-16 11:55:00,33.42,33.48,33.42,33.48,18000.0,21.8455,21.8848,21.8455,21.8848,18000.0
2008-04-16 12:00:00,33.48,33.51,33.47,33.51,18600.0,21.8848,21.9044,21.8782,21.9044,18600.0
2008-04-16 12:05:00,33.5,33.51,33.47,33.49,24400.0,21.8978,21.9044,21.8782,21.8913,24400.0
2008-04-16 12:10:00,33.49,33.55,33.49,33.55,29000.0,21.8913,21.9305,21.8913,21.9305,29000.0
2008-04-16 12:15:00,33.56,33.57,33.55,33.56,18000.0,21.9371,21.9436,21.9305,21.9371,18000.0
2008-04-16 12:20:00,33.57,33.58,33.55,33.56,56400.0,21.9436,21.9501,21.9305,21.9371,56400.0
2008-04-16 12:25:00,33.55,33.57,33.54,33.56,13600.0,21.9305,21.9436,21.924,21.9371,13600.0
2008-04-16 12:30:00,33.57,33.57,33.55,33.55,23800.0,21.9436,21.9436,21.9305,21.9305,23800.0
2008-04-16 12:35:00,33.56,33.57,33.55,33.57,14000.0,21.9371,21.9436,21.9305,21.9436,14000.0
2008-04-16 12:40:00,33.57,33.58,33.57,33.58,35000.0,21.9436,21.9501,21.9436,21.9501,35000.0
2008-04-16 12:45:00,33.58,33.6,33.56,33.57,62400.0,21.9501,21.9632,21.9371,21.9436,62400.0
2008-04-16 12:50:00,33.57,33.63,33.57,33.63,43400.0,21.9436,21.9828,21.9436,21.9828,43400.0
2008-04-16 12:55:00,33.63,33.65,33.63,33.63,20800.0,21.9828,21.9959,21.9828,21.9828,20800.0
2008-04-16 13:00:00,33.65,33.68,33.63,33.64,25600.0,21.9959,22.0155,21.9828,21.9894,25600.0
2008-04-16 13:05:00,33.65,33.71,33.63,33.69,19000.0,21.9959,22.0351,21.9828,22.022,19000.0
2008-04-16 13:10:00,33.7,33.72,33.67,33.68,51200.0,22.0286,22.0416,22.009,22.0155,51200.0
2008-04-16 13:15:00,33.69,33.69,33.63,33.66,30400.0,22.022,22.022,21.9828,22.0024,30400.0
2008-04-16 13:20:00,33.66,33.68,33.64,33.67,26200.0,22.0024,22.0155,21.9894,22.009,26200.0
2008-04-16 13:25:00,33.67,33.7,33.66,33.7,20200.0,22.009,22.0286,22.0024,22.0286,20200.0
2008-04-16 13:30:00,33.7,33.7,33.67,33.69,36400.0,22.0286,22.0286,22.009,22.022,36400.0
2008-04-16 13:35:00,33.69,33.69,33.63,33.66,43000.0,22.022,22.022,21.9828,22.0024,43000.0
2008-04-16 13:40:00,33.67,33.71,33.66,33.71,18800.0,22.009,22.0351,22.0024,22.0351,18800.0
2008-04-16 13:45:00,33.71,33.72,33.69,33.71,23400.0,22.0351,22.0416,22.022,22.0351,23400.0
2008-04-16 13:50:00,33.72,33.74,33.72,33.73,22000.0,22.0416,22.0547,22.0416,22.0482,22000.0
2008-04-16 13:55:00,33.73,33.75,33.73,33.75,21000.0,22.0482,22.0613,22.0482,22.0613,21000.0
2008-04-16 14:00:00,33.74,33.74,33.63,33.63,78400.0,22.0547,22.0547,21.9828,21.9828,78400.0
2008-04-16 14:05:00,33.63,33.63,33.59,33.6,41800.0,21.9828,21.9828,21.9567,21.9632,41800.0
2008-04-16 14:10:00,33.59,33.6,33.58,33.59,44600.0,21.9567,21.9632,21.9501,21.9567,44600.0
2008-04-16 14:15:00,33.59,33.65,33.59,33.63,41800.0,21.9567,21.9959,21.9567,21.9828,41800.0
2008-04-16 14:20:00,33.63,33.63,33.6,33.63,19800.0,21.9828,21.9828,21.9632,21.9828,19800.0
2008-04-16 14:25:00,33.63,33.68,33.6,33.65,25800.0,21.9828,22.0155,21.9632,21.9959,25800.0
2008-04-16 14:30:00,33.66,33.7,33.66,33.67,54200.0,22.0024,22.0286,22.0024,22.009,54200.0
2008-04-16 14:35:00,33.67,33.68,33.63,33.66,48000.0,22.009,22.0155,21.9828,22.0024,48000.0
2008-04-16 14:40:00,33.67,33.69,33.66,33.68,14400.0,22.009,22.022,22.0024,22.0155,14400.0
2008-04-16 14:45:00,33.68,33.68,33.65,33.65,19600.0,22.0155,22.0155,21.9959,21.9959,19600.0
2008-04-16 14:50:00,33.66,33.73,33.65,33.73,33200.0,22.0024,22.0482,21.9959,22.0482,33200.0
2008-04-16 14:55:00,33.74,33.75,33.71,33.73,33400.0,22.0547,22.0613,22.0351,22.0482,33400.0
2008-04-16 15:00:00,33.73,33.74,33.72,33.74,62000.0,22.0482,22.0547,22.0416,22.0547,62000.0
2008-04-16 15:05:00,33.74,33.74,33.7,33.71,64600.0,22.0547,22.0547,22.0286,22.0351,64600.0
2008-04-16 15:10:00,33.71,33.73,33.69,33.7,97600.0,22.0351,22.0482,22.022,22.0286,97600.0
2008-04-16 15:15:00,33.7,33.72,33.7,33.71,70400.0,22.0286,22.0416,22.0286,22.0351,70400.0
2008-04-16 15:20:00,33.72,33.73,33.69,33.73,100400.0,22.0416,22.0482,22.022,22.0482,100400.0
2008-04-16 15:25:00,33.72,33.79,33.72,33.77,79800.0,22.0416,22.0874,22.0416,22.0743,79800.0
2008-04-16 15:30:00,33.77,33.77,33.72,33.75,110800.0,22.0743,22.0743,22.0416,22.0613,110800.0
2008-04-16 15:35:00,33.74,33.82,33.74,33.8,83000.0,22.0547,22.107,22.0547,22.0939,83000.0
2008-04-16 15:40:00,33.8,33.84,33.8,33.81,111400.0,22.0939,22.1201,22.0939,22.1005,111400.0
2008-04-16 15:45:00,33.82,33.88,33.81,33.87,114400.0,22.107,22.1462,22.1005,22.1397,114400.0
2008-04-16 15:50:00,33.88,33.91,33.84,33.91,109600.0,22.1462,22.1658,22.1201,22.1658,109600.0
2008-04-16 15:55:00,33.91,33.92,33.85,33.87,285200.0,22.1658,22.1724,22.1266,22.1397,285200.0
2008-04-17 09:30:00,33.87,33.87,33.54,33.54,143000.0,22.1397,22.1397,21.924,21.924,143000.0
2008-04-17 09:35:00,33.56,33.6,33.44,33.55,121800.0,21.9371,21.9632,21.8586,21.9305,121800.0
2008-04-17 09:40:00,33.55,33.75,33.51,33.73,48000.0,21.9305,22.0613,21.9044,22.0482,48000.0
2008-04-17 09:45:00,33.73,33.83,33.63,33.63,46400.0,22.0482,22.1136,21.9828,21.9828,46400.0
2008-04-17 09:50:00,33.61,33.73,33.6,33.72,38600.0,21.9697,22.0482,21.9632,22.0416,38600.0
2008-04-17 09:55:00,33.71,33.72,33.66,33.68,55800.0,22.0351,22.0416,22.0024,22.0155,55800.0
2008-04-17 10:00:00,33.66,33.69,33.6,33.69,39600.0,22.0024,22.022,21.9632,22.022,39600.0
2008-04-17 10:05:00,33.67,33.67,33.6,33.65,46200.0,22.009,22.009,21.9632,21.9959,46200.0
2008-04-17 10:10:00,33.65,33.7,33.63,33.69,72000.0,21.9959,22.0286,21.9828,22.022,72000.0
2008-04-17 10:15:00,33.69,33.84,33.69,33.83,64200.0,22.022,22.1201,22.022,22.1136,64200.0
2008-04-17 10:20:00,33.85,33.85,33.78,33.81,67600.0,22.1266,22.1266,22.0809,22.1005,67600.0
2008-04-17 10:25:00,33.81,33.83,33.8,33.82,29200.0,22.1005,22.1136,22.0939,22.107,29200.0
2008-04-17 10:30:00,33.81,33.82,33.77,33.79,73400.0,22.1005,22.107,22.0743,22.0874,73400.0
2008-04-17 10:35:00,33.79,33.95,33.79,33.93,84000.0,22.0874,22.192,22.0874,22.1789,84000.0
2008-04-17 10:40:00,33.93,33.93,33.84,33.87,65200.0,22.1789,22.1789,22.1201,22.1397,65200.0
2008-04-17 10:45:00,33.86,33.87,33.72,33.76,93600.0,22.1332,22.1397,22.0416,22.0678,93600.0
2008-04-17 10:50:00,33.76,33.76,33.74,33.74,47600.0,22.0678,22.0678,22.0547,22.0547,47600.0
2008-04-17 10:55:00,33.74,33.76,33.69,33.76,45400.0,22.0547,22.0678,22.022,22.0678,45400.0
2008-04-17 11:00:00,33.76,33.83,33.74,33.76,44200.0,22.0678,22.1136,22.0547,22.0678,44200.0
2008-04-17 11:05:00,33.76,33.79,33.74,33.75,44800.0,22.0678,22.0874,22.0547,22.0613,44800.0
2008-04-17 11:10:00,33.77,33.77,33.72,33.74,39200.0,22.0743,22.0743,22.0416,22.0547,39200.0
2008-04-17 11:15:00,33.73,33.75,33.71,33.74,52000.0,22.0482,22.0613,22.0351,22.0547,52000.0
2008-04-17 11:20:00,33.74,33.79,33.72,33.76,62200.0,22.0547,22.0874,22.0416,22.0678,62200.0
2008-04-17 11:25:00,33.76,33.77,33.7,33.72,79400.0,22.0678,22.0743,22.0286,22.0416,79400.0
2008-04-17 11:30:00,33.72,33.72,33.68,33.7,24800.0,22.0416,22.0416,22.0155,22.0286,24800.0
2008-04-17 11:35:00,33.7,33.74,33.68,33.71,39600.0,22.0286,22.0547,22.0155,22.0351,39600.0
2008-04-17 11:40:00,33.72,33.73,33.6,33.68,72200.0,22.0416,22.0482,21.9632,22.0155,72200.0
2008-04-17 11:45:00,33.67,33.71,33.65,33.71,18400.0,22.009,22.0351,21.9959,22.0351,18400.0
2008-04-17 11:50:00,33.71,33.73,33.7,33.71,33400.0,22.0351,22.0482,22.0286,22.0351,33400.0
2008-04-17 11:55:00,33.71,33.72,33.68,33.69,21000.0,22.0351,22.0416,22.0155,22.022,21000.0
2008-04-17 12:00:00,33.68,33.77,33.68,33.75,27000.0,22.0155,22.0743,22.0155,22.0613,27000.0
2008-04-17 12:05:00,33.75,33.75,33.72,33.73,20800.0,22.0613,22.0613,22.0416,22.0482,20800.0
2008-04-17 12:10:00,33.73,33.74,33.69,33.7,48600.0,22.0482,22.0547,22.022,22.0286,48600.0
2008-04-17 12:15:00,33.71,33.74,33.7,33.74,35200.0,22.0351,22.0547,22.0286,22.0547,35200.0
2008-04-17 12:20:00,33.73,33.73,33.68,33.72,25800.0,22.0482,22.0482,22.0155,22.0416,25800.0
2008-04-17 12:25:00,33.71,33.72,33.67,33.69,22800.0,22.0351,22.0416,22.009,22.022,22800.0
2008-04-17 12:30:00,33.71,33.73,33.68,33.68,27400.0,22.0351,22.0482,22.0155,22.0155,27400.0
2008-04-17 12:35:00,33.67,33.71,33.65,33.7,27400.0,22.009,22.0351,21.9959,22.0286,27400.0
2008-04-17 12:40:00,33.71,33.74,33.7,33.71,30000.0,22.0351,22.0547,22.0286,22.0351,30000.0
2008-04-17 12:45:00,33.71,33.73,33.65,33.7,35600.0,22.0351,22.0482,21.9959,22.0286,35600.0
2008-04-17 12:50:00,33.69,33.74,33.69,33.73,34200.0,22.022,22.0547,22.022,22.0482,34200.0
2008-04-17 12:55:00,33.73,33.74,33.66,33.66,52600.0,22.0482,22.0547,22.0024,22.0024,52600.0
2008-04-17 13:00:00,33.67,33.72,33.64,33.71,25000.0,22.009,22.0416,21.9894,22.0351,25000.0
2008-04-17 13:05:00,33.72,33.75,33.71,33.75,59400.0,22.0416,22.0613,22.0351,22.0613,59400.0
2008-04-17 13:10:00,33.74,33.75,33.65,33.65,79400.0,22.0547,22.0613,21.9959,21.9959,79400.0
2008-04-17 13:15:00,33.65,33.7,33.64,33.66,42200.0,21.9959,22.0286,21.9894,22.0024,42200.0
2008-04-17 13:20:00,33.66,33.73,33.66,33.72,50200.0,22.0024,22.0482,22.0024,22.0416,50200.0
2008-04-17 13:25:00,33.72,33.73,33.71,33.72,28400.0,22.0416,22.0482,22.0351,22.0416,28400.0
2008-04-17 13:30:00,33.72,33.73,33.7,33.73,55200.0,22.0416,22.0482,22.0286,22.0482,55200.0
2008-04-17 13:35:00,33.72,33.74,33.71,33.73,67400.0,22.0416,22.0547,22.0351,22.0482,67400.0
2008-04-17 13:40:00,33.73,33.74,33.66,33.69,41600.0,22.0482,22.0547,22.0024,22.022,41600.0
2008-04-17 13:45:00,33.69,33.73,33.68,33.73,25000.0,22.022,22.0482,22.0155,22.0482,25000.0
2008-04-17 13:50:00,33.73,33.74,33.68,33.71,101200.0,22.0482,22.0547,22.0155,22.0351,101200.0
2008-04-17 13:55:00,33.71,33.74,33.71,33.73,44200.0,22.0351,22.0547,22.0351,22.0482,44200.0
2008-04-17 14:00:00,33.73,33.73,33.68,33.72,42200.0,22.0482,22.0482,22.0155,22.0416,42200.0
2008-04-17 14:05:00,33.72,33.72,33.69,33.7,77000.0,22.0416,22.0416,22.022,22.0286,77000.0
2008-04-17 14:10:00,33.7,33.7,33.66,33.7,64600.0,22.0286,22.0286,22.0024,22.0286,64600.0
2008-04-17 14:15:00,33.7,33.7,33.66,33.67,49400.0,22.0286,22.0286,22.0024,22.009,49400.0
2008-04-17 14:20:00,33.67,33.69,33.65,33.68,47400.0,22.009,22.022,21.9959,22.0155,47400.0
2008-04-17 14:25:00,33.69,33.69,33.67,33.68,28800.0,22.022,22.022,22.009,22.0155,28800.0
2008-04-17 14:30:00,33.68,33.69,33.67,33.68,44200.0,22.0155,22.022,22.009,22.0155,44200.0
2008-04-17 14:35:00,33.68,33.7,33.66,33.7,59800.0,22.0155,22.0286,22.0024,22.0286,59800.0
2008-04-17 14:40:00,33.7,33.7,33.67,33.68,34400.0,22.0286,22.0286,22.009,22.0155,34400.0
2008-04-17 14:45:00,33.68,33.69,33.67,33.67,30200.0,22.0155,22.022,22.009,22.009,30200.0
2008-04-17 14:50:00,33.67,33.7,33.66,33.68,47200.0,22.009,22.0286,22.0024,22.0155,47200.0
2008-04-17 14:55:00,33.68,33.69,33.66,33.67,30400.0,22.0155,22.022,22.0024,22.009,30400.0
2008-04-17 15:00:00,33.68,33.69,33.66,33.67,59600.0,22.0155,22.022,22.0024,22.009,59600.0
2008-04-17 15:05:00,33.68,33.7,33.66,33.69,95000.0,22.0155,22.0286,22.0024,22.022,95000.0
2008-04-17 15:10:00,33.69,33.7,33.67,33.68,48800.0,22.022,22.0286,22.009,22.0155,48800.0
2008-04-17 15:15:00,33.68,33.7,33.67,33.67,90800.0,22.0155,22.0286,22.009,22.009,90800.0
2008-04-17 15:20:00,33.67,33.68,33.62,33.63,52800.0,22.009,22.0155,21.9763,21.9828,52800.0
2008-04-17 15:25:00,33.65,33.69,33.65,33.68,68000.0,21.9959,22.022,21.9959,22.0155,68000.0
2008-04-17 15:30:00,33.68,33.8,33.67,33.8,187000.0,22.0155,22.0939,22.009,22.0939,187000.0
2008-04-17 15:35:00,33.8,33.85,33.77,33.84,148600.0,22.0939,22.1266,22.0743,22.1201,148600.0
2008-04-17 15:40:00,33.84,33.84,33.75,33.77,147600.0,22.1201,22.1201,22.0613,22.0743,147600.0
2008-04-17 15:45:00,33.77,33.8,33.68,33.74,207600.0,22.0743,22.0939,22.0155,22.0547,207600.0
2008-04-17 15:50:00,33.74,33.74,33.67,33.7,201400.0,22.0547,22.0547,22.009,22.0286,201400.0
2008-04-17 15:55:00,33.69,33.7,33.63,33.67,253400.0,22.022,22.0286,21.9828,22.009,253400.0
2008-04-18 09:30:00,34.33,34.38,34.01,34.24,614400.0,22.4404,22.4731,22.2312,22.3816,614400.0
2008-04-18 09:35:00,34.25,34.38,34.23,34.27,102800.0,22.3881,22.4731,22.375,22.4012,102800.0
2008-04-18 09:40:00,34.28,34.41,34.27,34.31,85600.0,22.4077,22.4927,22.4012,22.4273,85600.0
2008-04-18 09:45:00,34.31,34.36,34.21,34.23,86400.0,22.4273,22.46,22.3619,22.375,86400.0
2008-04-18 09:50:00,34.22,34.23,34.18,34.19,41400.0,22.3685,22.375,22.3423,22.3489,41400.0
2008-04-18 09:55:00,34.18,34.19,34.1,34.1,71800.0,22.3423,22.3489,22.29,22.29,71800.0
2008-04-18 10:00:00,34.1,34.11,34.03,34.05,92800.0,22.29,22.2966,22.2443,22.2574,92800.0
2008-04-18 10:05:00,34.05,34.1,34.05,34.05,68800.0,22.2574,22.29,22.2574,22.2574,68800.0
2008-04-18 10:10:00,34.05,34.08,34.01,34.01,64400.0,22.2574,22.277,22.2312,22.2312,64400.0
2008-04-18 10:15:00,34.01,34.02,33.95,34.0,62400.0,22.2312,22.2377,22.192,22.2247,62400.0
2008-04-18 10:20:00,34.01,34.06,34.01,34.04,34800.0,22.2312,22.2639,22.2312,22.2508,34800.0
2008-04-18 10:25:00,34.05,34.08,33.93,33.96,47200.0,22.2574,22.277,22.1789,22.1985,47200.0
2008-04-18 10:30:00,33.97,34.0,33.92,33.97,76200.0,22.2051,22.2247,22.1724,22.2051,76200.0
2008-04-18 10:35:00,33.98,34.06,33.98,34.05,39400.0,22.2116,22.2639,22.2116,22.2574,39400.0
2008-04-18 10:40:00,34.05,34.15,34.05,34.15,36800.0,22.2574,22.3227,22.2574,22.3227,36800.0
2008-04-18 10:45:00,34.15,34.15,34.07,34.08,43600.0,22.3227,22.3227,22.2704,22.277,43600.0
2008-04-18 10:50:00,34.08,34.08,34.01,34.02,23600.0,22.277,22.277,22.2312,22.2377,23600.0
2008-04-18 10:55:00,34.02,34.13,34.02,34.11,16800.0,22.2377,22.3097,22.2377,22.2966,16800.0
2008-04-18 11:00:00,34.12,34.15,34.08,34.12,35800.0,22.3031,22.3227,22.277,22.3031,35800.0
2008-04-18 11:05:00,34.12,34.15,33.99,34.02,46000.0,22.3031,22.3227,22.2181,22.2377,46000.0
2008-04-18 11:10:00,34.04,34.04,33.93,33.93,53800.0,22.2508,22.2508,22.1789,22.1789,53800.0
2008-04-18 11:15:00,33.93,33.95,33.91,33.91,35200.0,22.1789,22.192,22.1658,22.1658,35200.0
2008-04-18 11:20:00,33.92,33.94,33.85,33.89,60800.0,22.1724,22.1855,22.1266,22.1528,60800.0
2008-04-18 11:25:00,33.9,33.99,33.89,33.99,36200.0,22.1593,22.2181,22.1528,22.2181,36200.0
2008-04-18 11:30:00,33.99,34.05,33.98,34.02,46000.0,22.2181,22.2574,22.2116,22.2377,46000.0
2008-04-18 11:35:00,34.02,34.05,34.02,34.03,40000.0,22.2377,22.2574,22.2377,22.2443,40000.0
2008-04-18 11:40:00,34.02,34.1,34.02,34.09,104200.0,22.2377,22.29,22.2377,22.2835,104200.0
2008-04-18 11:45:00,34.08,34.12,34.04,34.12,51600.0,22.277,22.3031,22.2508,22.3031,51600.0
2008-04-18 11:50:00,34.12,34.13,34.06,34.13,57400.0,22.3031,22.3097,22.2639,22.3097,57400.0
2008-04-18 11:55:00,34.13,34.23,34.13,34.19,64000.0,22.3097,22.375,22.3097,22.3489,64000.0
2008-04-18 12:00:00,34.19,34.24,34.19,34.24,53200.0,22.3489,22.3816,22.3489,22.3816,53200.0
2008-04-18 12:05:00,34.24,34.26,34.23,34.24,40600.0,22.3816,22.3946,22.375,22.3816,40600.0
2008-04-18 12:10:00,34.24,34.24,34.21,34.22,39600.0,22.3816,22.3816,22.3619,22.3685,39600.0
2008-04-18 12:15:00,34.22,34.3,34.22,34.29,52400.0,22.3685,22.4208,22.3685,22.4142,52400.0
2008-04-18 12:20:00,34.29,34.31,34.23,34.26,84200.0,22.4142,22.4273,22.375,22.3946,84200.0
2008-04-18 12:25:00,34.25,34.27,34.23,34.24,33000.0,22.3881,22.4012,22.375,22.3816,33000.0
2008-04-18 12:30:00,34.24,34.25,34.22,34.22,52400.0,22.3816,22.3881,22.3685,22.3685,52400.0
2008-04-18 12:35:00,34.22,34.22,34.18,34.2,34000.0,22.3685,22.3685,22.3423,22.3554,34000.0
2008-04-18 12:40:00,34.2,34.22,34.19,34.2,27000.0,22.3554,22.3685,22.3489,22.3554,27000.0
2008-04-18 12:45:00,34.19,34.24,34.19,34.19,56400.0,22.3489,22.3816,22.3489,22.3489,56400.0
2008-04-18 12:50:00,34.19,34.19,34.13,34.13,39400.0,22.3489,22.3489,22.3097,22.3097,39400.0
2008-04-18 12:55:00,34.13,34.13,34.1,34.1,24000.0,22.3097,22.3097,22.29,22.29,24000.0
2008-04-18 13:00:00,34.11,34.19,34.11,34.15,43200.0,22.2966,22.3489,22.2966,22.3227,43200.0
2008-04-18 13:05:00,34.15,34.2,34.13,34.19,48000.0,22.3227,22.3554,22.3097,22.3489,48000.0
2008-04-18 13:10:00,34.19,34.22,34.18,34.2,175600.0,22.3489,22.3685,22.3423,22.3554,175600.0
2008-04-18 13:15:00,34.2,34.21,34.19,34.19,19600.0,22.3554,22.3619,22.3489,22.3489,19600.0
2008-04-18 13:20:00,34.19,34.22,34.19,34.21,31400.0,22.3489,22.3685,22.3489,22.3619,31400.0
2008-04-18 13:25:00,34.2,34.22,34.19,34.2,57000.0,22.3554,22.3685,22.3489,22.3554,57000.0
2008-04-18 13:30:00,34.2,34.2,34.18,34.18,40400.0,22.3554,22.3554,22.3423,22.3423,40400.0
2008-04-18 13:35:00,34.19,34.19,34.17,34.17,29600.0,22.3489,22.3489,22.3358,22.3358,29600.0
2008-04-18 13:40:00,34.18,34.2,34.17,34.18,38000.0,22.3423,22.3554,22.3358,22.3423,38000.0
2008-04-18 13:45:00,34.19,34.2,34.18,34.19,39400.0,22.3489,22.3554,22.3423,22.3489,39400.0
2008-04-18 13:50:00,34.19,34.21,34.15,34.17,84600.0,22.3489,22.3619,22.3227,22.3358,84600.0
2008-04-18 13:55:00,34.17,34.19,34.17,34.18,37600.0,22.3358,22.3489,22.3358,22.3423,37600.0
2008-04-18 14:00:00,34.18,34.18,34.16,34.17,29400.0,22.3423,22.3423,22.3293,22.3358,29400.0
2008-04-18 14:05:00,34.16,34.18,34.15,34.15,43800.0,22.3293,22.3423,22.3227,22.3227,43800.0
2008-04-18 14:10:00,34.15,34.19,34.15,34.19,48400.0,22.3227,22.3489,22.3227,22.3489,48400.0
2008-04-18 14:15:00,34.19,34.19,34.17,34.18,48400.0,22.3489,22.3489,22.3358,22.3423,48400.0
2008-04-18 14:20:00,34.17,34.19,34.17,34.17,34600.0,22.3358,22.3489,22.3358,22.3358,34600.0
2008-04-18 14:25:00,34.18,34.18,34.15,34.16,83400.0,22.3423,22.3423,22.3227,22.3293,83400.0
2008-04-18 14:30:00,34.16,34.18,34.13,34.14,69800.0,22.3293,22.3423,22.3097,22.3162,69800.0
2008-04-18 14:35:00,34.13,34.15,34.07,34.08,125000.0,22.3097,22.3227,22.2704,22.277,125000.0
2008-04-18 14:40:00,34.09,34.12,34.06,34.08,131400.0,22.2835,22.3031,22.2639,22.277,131400.0
2008-04-18 14:45:00,34.08,34.1,34.05,34.08,92200.0,22.277,22.29,22.2574,22.277,92200.0
2008-04-18 14:50:00,34.08,34.09,34.07,34.07,48600.0,22.277,22.2835,22.2704,22.2704,48600.0
2008-04-18 14:55:00,34.07,34.07,33.99,33.99,95000.0,22.2704,22.2704,22.2181,22.2181,95000.0
2008-04-18 15:00:00,33.99,34.0,33.93,33.94,95000.0,22.2181,22.2247,22.1789,22.1855,95000.0
2008-04-18 15:05:00,33.94,33.94,33.88,33.92,352600.0,22.1855,22.1855,22.1462,22.1724,352600.0
2008-04-18 15:10:00,33.92,33.95,33.87,33.9,138800.0,22.1724,22.192,22.1397,22.1593,138800.0
2008-04-18 15:15:00,33.9,33.9,33.79,33.8,100200.0,22.1593,22.1593,22.0874,22.0939,100200.0
2008-04-18 15:20:00,33.8,33.8,33.75,33.77,80600.0,22.0939,22.0939,22.0613,22.0743,80600.0
2008-04-18 15:25:00,33.77,33.78,33.73,33.76,77200.0,22.0743,22.0809,22.0482,22.0678,77200.0
2008-04-18 15:30:00,33.76,33.9,33.75,33.9,102400.0,22.0678,22.1593,22.0613,22.1593,102400.0
2008-04-18 15:35:00,33.9,33.93,33.88,33.92,120600.0,22.1593,22.1789,22.1462,22.1724,120600.0
2008-04-18 15:40:00,33.92,33.94,33.91,33.92,120800.0,22.1724,22.1855,22.1658,22.1724,120800.0
2008-04-18 15:45:00,33.92,33.92,33.8,33.81,131800.0,22.1724,22.1724,22.0939,22.1005,131800.0
2008-04-18 15:50:00,33.81,33.87,33.8,33.85,127000.0,22.1005,22.1397,22.0939,22.1266,127000.0
2008-04-18 15:55:00,33.85,33.9,33.84,33.9,240400.0,22.1266,22.1593,22.1201,22.1593,240400.0
2008-04-21 09:30:00,33.85,33.94,33.79,33.79,64400.0,22.1266,22.1855,22.0874,22.0874,64400.0
2008-04-21 09:35:00,33.8,33.81,33.69,33.77,46800.0,22.0939,22.1005,22.022,22.0743,46800.0
2008-04-21 09:40:00,33.75,33.79,33.68,33.71,34400.0,22.0613,22.0874,22.0155,22.0351,34400.0
2008-04-21 09:45:00,33.72,33.75,33.67,33.69,44400.0,22.0416,22.0613,22.009,22.022,44400.0
2008-04-21 09:50:00,33.69,33.77,33.69,33.75,64400.0,22.022,22.0743,22.022,22.0613,64400.0
2008-04-21 09:55:00,33.74,33.74,33.6,33.6,106000.0,22.0547,22.0547,21.9632,21.9632,106000.0
2008-04-21 10:00:00,33.6,33.62,33.5,33.51,74400.0,21.9632,21.9763,21.8978,21.9044,74400.0
2008-04-21 10:05:00,33.51,33.56,33.41,33.54,123400.0,21.9044,21.9371,21.839,21.924,123400.0
2008-04-21 10:10:00,33.54,33.55,33.5,33.51,49200.0,21.924,21.9305,21.8978,21.9044,49200.0
2008-04-21 10:15:00,33.51,33.51,33.4,33.41,51400.0,21.9044,21.9044,21.8325,21.839,51400.0
2008-04-21 10:20:00,33.41,33.44,33.38,33.41,57200.0,21.839,21.8586,21.8194,21.839,57200.0
2008-04-21 10:25:00,33.41,33.42,33.38,33.38,44600.0,21.839,21.8455,21.8194,21.8194,44600.0
2008-04-21 10:30:00,33.38,33.4,33.38,33.39,21000.0,21.8194,21.8325,21.8194,21.8259,21000.0
2008-04-21 10:35:00,33.39,33.44,33.38,33.42,35800.0,21.8259,21.8586,21.8194,21.8455,35800.0
2008-04-21 10:40:00,33.42,33.44,33.41,33.44,43600.0,21.8455,21.8586,21.839,21.8586,43600.0
2008-04-21 10:45:00,33.43,33.44,33.42,33.43,83400.0,21.8521,21.8586,21.8455,21.8521,83400.0
2008-04-21 10:50:00,33.43,33.52,33.43,33.49,43800.0,21.8521,21.9109,21.8521,21.8913,43800.0
2008-04-21 10:55:00,33.48,33.49,33.36,33.37,78800.0,21.8848,21.8913,21.8063,21.8129,78800.0
2008-04-21 11:00:00,33.36,33.41,33.35,33.4,30600.0,21.8063,21.839,21.7998,21.8325,30600.0
2008-04-21 11:05:00,33.41,33.56,33.41,33.56,42600.0,21.839,21.9371,21.839,21.9371,42600.0
2008-04-21 11:10:00,33.56,33.58,33.55,33.58,40800.0,21.9371,21.9501,21.9305,21.9501,40800.0
2008-04-21 11:15:00,33.58,33.58,33.56,33.56,29400.0,21.9501,21.9501,21.9371,21.9371,29400.0
2008-04-21 11:20:00,33.56,33.61,33.56,33.59,45400.0,21.9371,21.9697,21.9371,21.9567,45400.0
2008-04-21 11:25:00,33.59,33.6,33.57,33.57,39400.0,21.9567,21.9632,21.9436,21.9436,39400.0
2008-04-21 11:30:00,33.57,33.57,33.52,33.53,43600.0,21.9436,21.9436,21.9109,21.9175,43600.0
2008-04-21 11:35:00,33.52,33.53,33.52,33.52,39000.0,21.9109,21.9175,21.9109,21.9109,39000.0
2008-04-21 11:40:00,33.53,33.55,33.52,33.54,27000.0,21.9175,21.9305,21.9109,21.924,27000.0
2008-04-21 11:45:00,33.54,33.55,33.52,33.53,22600.0,21.924,21.9305,21.9109,21.9175,22600.0
2008-04-21 11:50:00,33.53,33.56,33.52,33.55,45000.0,21.9175,21.9371,21.9109,21.9305,45000.0
2008-04-21 11:55:00,33.55,33.56,33.52,33.52,45000.0,21.9305,21.9371,21.9109,21.9109,45000.0
2008-04-21 12:00:00,33.52,33.55,33.51,33.55,33200.0,21.9109,21.9305,21.9044,21.9305,33200.0
2008-04-21 12:05:00,33.55,33.56,33.54,33.55,33600.0,21.9305,21.9371,21.924,21.9305,33600.0
2008-04-21 12:10:00,33.54,33.55,33.52,33.54,27400.0,21.924,21.9305,21.9109,21.924,27400.0
2008-04-21 12:15:00,33.54,33.55,33.52,33.53,19600.0,21.924,21.9305,21.9109,21.9175,19600.0
2008-04-21 12:20:00,33.52,33.52,33.52,33.52,18000.0,21.9109,21.9109,21.9109,21.9109,18000.0
2008-04-21 12:25:00,33.52,33.52,33.49,33.49,20800.0,21.9109,21.9109,21.8913,21.8913,20800.0
2008-04-21 12:30:00,33.49,33.5,33.49,33.49,27200.0,21.8913,21.8978,21.8913,21.8913,27200.0
2008-04-21 12:35:00,33.5,33.5,33.47,33.49,21400.0,21.8978,21.8978,21.8782,21.8913,21400.0
2008-04-21 12:40:00,33.49,33.53,33.49,33.52,32200.0,21.8913,21.9175,21.8913,21.9109,32200.0
2008-04-21 12:45:00,33.52,33.52,33.49,33.51,24200.0,21.9109,21.9109,21.8913,21.9044,24200.0
2008-04-21 12:50:00,33.51,33.52,33.5,33.52,15400.0,21.9044,21.9109,21.8978,21.9109,15400.0
2008-04-21 12:55:00,33.51,33.52,33.49,33.51,29000.0,21.9044,21.9109,21.8913,21.9044,29000.0
2008-04-21 13:00:00,33.51,33.52,33.49,33.51,24400.0,21.9044,21.9109,21.8913,21.9044,24400.0
2008-04-21 13:05:00,33.51,33.51,33.49,33.51,30400.0,21.9044,21.9044,21.8913,21.9044,30400.0
2008-04-21 13:10:00,33.51,33.52,33.5,33.52,49400.0,21.9044,21.9109,21.8978,21.9109,49400.0
2008-04-21 13:15:00,33.51,33.52,33.51,33.52,13000.0,21.9044,21.9109,21.9044,21.9109,13000.0
2008-04-21 13:20:00,33.51,33.57,33.51,33.57,22000.0,21.9044,21.9436,21.9044,21.9436,22000.0
2008-04-21 13:25:00,33.57,33.59,33.56,33.58,47800.0,21.9436,21.9567,21.9371,21.9501,47800.0
2008-04-21 13:30:00,33.58,33.58,33.52,33.53,24600.0,21.9501,21.9501,21.9109,21.9175,24600.0
2008-04-21 13:35:00,33.52,33.53,33.52,33.52,27000.0,21.9109,21.9175,21.9109,21.9109,27000.0
2008-04-21 13:40:00,33.52,33.52,33.48,33.49,30000.0,21.9109,21.9109,21.8848,21.8913,30000.0
2008-04-21 13:45:00,33.49,33.51,33.49,33.49,31600.0,21.8913,21.9044,21.8913,21.8913,31600.0
2008-04-21 13:50:00,33.49,33.5,33.49,33.49,30800.0,21.8913,21.8978,21.8913,21.8913,30800.0
2008-04-21 13:55:00,33.49,33.52,33.49,33.52,22000.0,21.8913,21.9109,21.8913,21.9109,22000.0
2008-04-21 14:00:00,33.52,33.53,33.5,33.51,25800.0,21.9109,21.9175,21.8978,21.9044,25800.0
2008-04-21 14:05:00,33.51,33.52,33.47,33.48,55600.0,21.9044,21.9109,21.8782,21.8848,55600.0
2008-04-21 14:10:00,33.48,33.51,33.47,33.51,35600.0,21.8848,21.9044,21.8782,21.9044,35600.0
2008-04-21 14:15:00,33.51,33.57,33.51,33.57,30200.0,21.9044,21.9436,21.9044,21.9436,30200.0
2008-04-21 14:20:00,33.57,33.57,33.51,33.52,58200.0,21.9436,21.9436,21.9044,21.9109,58200.0
2008-04-21 14:25:00,33.53,33.58,33.52,33.57,26200.0,21.9175,21.9501,21.9109,21.9436,26200.0
2008-04-21 14:30:00,33.57,33.65,33.57,33.61,49000.0,21.9436,21.9959,21.9436,21.9697,49000.0
2008-04-21 14:35:00,33.62,33.63,33.57,33.57,57200.0,21.9763,21.9828,21.9436,21.9436,57200.0
2008-04-21 14:40:00,33.57,33.57,33.55,33.56,32200.0,21.9436,21.9436,21.9305,21.9371,32200.0
2008-04-21 14:45:00,33.57,33.67,33.57,33.66,47000.0,21.9436,22.009,21.9436,22.0024,47000.0
2008-04-21 14:50:00,33.66,33.67,33.66,33.66,46400.0,22.0024,22.009,22.0024,22.0024,46400.0
2008-04-21 14:55:00,33.66,33.68,33.63,33.67,48600.0,22.0024,22.0155,21.9828,22.009,48600.0
2008-04-21 15:00:00,33.67,33.7,33.66,33.7,50800.0,22.009,22.0286,22.0024,22.0286,50800.0
2008-04-21 15:05:00,33.7,33.71,33.68,33.69,52000.0,22.0286,22.0351,22.0155,22.022,52000.0
2008-04-21 15:10:00,33.68,33.72,33.68,33.72,44400.0,22.0155,22.0416,22.0155,22.0416,44400.0
2008-04-21 15:15:00,33.72,33.74,33.71,33.72,32400.0,22.0416,22.0547,22.0351,22.0416,32400.0
2008-04-21 15:20:00,33.71,33.72,33.66,33.67,37800.0,22.0351,22.0416,22.0024,22.009,37800.0
2008-04-21 15:25:00,33.67,33.7,33.66,33.68,44000.0,22.009,22.0286,22.0024,22.0155,44000.0
2008-04-21 15:30:00,33.67,33.68,33.55,33.59,148200.0,22.009,22.0155,21.9305,21.9567,148200.0
2008-04-21 15:35:00,33.59,33.62,33.56,33.62,69200.0,21.9567,21.9763,21.9371,21.9763,69200.0
2008-04-21 15:40:00,33.62,33.63,33.58,33.63,84200.0,21.9763,21.9828,21.9501,21.9828,84200.0
2008-04-21 15:45:00,33.63,33.69,33.62,33.69,75200.0,21.9828,22.022,21.9763,22.022,75200.0
2008-04-21 15:50:00,33.69,33.7,33.62,33.62,73200.0,22.022,22.0286,21.9763,21.9763,73200.0
2008-04-21 15:55:00,33.62,33.64,33.6,33.6,148000.0,21.9763,21.9894,21.9632,21.9632,148000.0
2008-04-22 09:30:00,33.51,33.52,33.42,33.47,58800.0,21.9044,21.9109,21.8455,21.8782,58800.0
2008-04-22 09:35:00,33.47,33.48,33.33,33.37,107200.0,21.8782,21.8848,21.7867,21.8129,107200.0
2008-04-22 09:40:00,33.36,33.38,33.27,33.27,66600.0,21.8063,21.8194,21.7475,21.7475,66600.0
2008-04-22 09:45:00,33.27,33.31,33.21,33.21,81400.0,21.7475,21.7736,21.7083,21.7083,81400.0
2008-04-22 09:50:00,33.22,33.24,33.11,33.18,118600.0,21.7148,21.7279,21.6429,21.6887,118600.0
2008-04-22 09:55:00,33.18,33.27,33.16,33.26,44400.0,21.6887,21.7475,21.6756,21.741,44400.0
2008-04-22 10:00:00,33.27,33.55,33.27,33.54,83000.0,21.7475,21.9305,21.7475,21.924,83000.0
2008-04-22 10:05:00,33.55,33.57,33.41,33.48,49400.0,21.9305,21.9436,21.839,21.8848,49400.0
2008-04-22 10:10:00,33.48,33.55,33.46,33.52,57400.0,21.8848,21.9305,21.8717,21.9109,57400.0
2008-04-22 10:15:00,33.52,33.53,33.45,33.45,25800.0,21.9109,21.9175,21.8652,21.8652,25800.0
2008-04-22 10:20:00,33.44,33.44,33.32,33.32,54600.0,21.8586,21.8586,21.7802,21.7802,54600.0
2008-04-22 10:25:00,33.32,33.32,33.28,33.3,33600.0,21.7802,21.7802,21.754,21.7671,33600.0
2008-04-22 10:30:00,33.28,33.28,33.2,33.2,43400.0,21.754,21.754,21.7017,21.7017,43400.0
2008-04-22 10:35:00,33.2,33.23,33.17,33.21,52400.0,21.7017,21.7214,21.6821,21.7083,52400.0
2008-04-22 10:40:00,33.2,33.21,33.2,33.21,31600.0,21.7017,21.7083,21.7017,21.7083,31600.0
2008-04-22 10:45:00,33.2,33.22,33.2,33.22,71800.0,21.7017,21.7148,21.7017,21.7148,71800.0
2008-04-22 10:50:00,33.23,33.27,33.23,33.25,42200.0,21.7214,21.7475,21.7214,21.7344,42200.0
2008-04-22 10:55:00,33.26,33.26,33.19,33.2,134800.0,21.741,21.741,21.6952,21.7017,134800.0
2008-04-22 11:00:00,33.2,33.24,33.17,33.17,46000.0,21.7017,21.7279,21.6821,21.6821,46000.0
2008-04-22 11:05:00,33.16,33.23,33.15,33.19,82400.0,21.6756,21.7214,21.6691,21.6952,82400.0
2008-04-22 11:10:00,33.19,33.21,33.13,33.17,68400.0,21.6952,21.7083,21.656,21.6821,68400.0
2008-04-22 11:15:00,33.19,33.25,33.17,33.24,115800.0,21.6952,21.7344,21.6821,21.7279,115800.0
2008-04-22 11:20:00,33.23,33.24,33.17,33.21,46600.0,21.7214,21.7279,21.6821,21.7083,46600.0
2008-04-22 11:25:00,33.21,33.26,33.2,33.24,53800.0,21.7083,21.741,21.7017,21.7279,53800.0
2008-04-22 11:30:00,33.24,33.26,33.22,33.22,39200.0,21.7279,21.741,21.7148,21.7148,39200.0
2008-04-22 11:35:00,33.23,33.27,33.23,33.27,42400.0,21.7214,21.7475,21.7214,21.7475,42400.0
2008-04-22 11:40:00,33.27,33.31,33.26,33.31,85600.0,21.7475,21.7736,21.741,21.7736,85600.0
2008-04-22 11:45:00,33.3,33.4,33.3,33.3,39000.0,21.7671,21.8325,21.7671,21.7671,39000.0
2008-04-22 11:50:00,33.31,33.32,33.22,33.25,65800.0,21.7736,21.7802,21.7148,21.7344,65800.0
2008-04-22 11:55:00,33.25,33.27,33.23,33.26,36400.0,21.7344,21.7475,21.7214,21.741,36400.0
2008-04-22 12:00:00,33.26,33.26,33.24,33.24,25600.0,21.741,21.741,21.7279,21.7279,25600.0
2008-04-22 12:05:00,33.24,33.26,33.24,33.26,38800.0,21.7279,21.741,21.7279,21.741,38800.0
2008-04-22 12:10:00,33.26,33.27,33.24,33.24,63800.0,21.741,21.7475,21.7279,21.7279,63800.0
2008-04-22 12:15:00,33.24,33.27,33.24,33.24,24000.0,21.7279,21.7475,21.7279,21.7279,24000.0
2008-04-22 12:20:00,33.24,33.25,33.2,33.24,17200.0,21.7279,21.7344,21.7017,21.7279,17200.0
2008-04-22 12:25:00,33.24,33.26,33.2,33.21,33400.0,21.7279,21.741,21.7017,21.7083,33400.0
2008-04-22 12:30:00,33.21,33.22,33.1,33.1,91400.0,21.7083,21.7148,21.6364,21.6364,91400.0
2008-04-22 12:35:00,33.1,33.12,33.07,33.08,33800.0,21.6364,21.6494,21.6168,21.6233,33800.0
2008-04-22 12:40:00,33.08,33.09,33.07,33.07,21400.0,21.6233,21.6298,21.6168,21.6168,21400.0
2008-04-22 12:45:00,33.08,33.09,33.0,33.06,75600.0,21.6233,21.6298,21.571,21.6102,75600.0
2008-04-22 12:50:00,33.06,33.08,33.03,33.05,43200.0,21.6102,21.6233,21.5906,21.6037,43200.0
2008-04-22 12:55:00,33.05,33.05,33.0,33.02,40400.0,21.6037,21.6037,21.571,21.5841,40400.0
2008-04-22 13:00:00,33.01,33.07,33.0,33.07,84200.0,21.5775,21.6168,21.571,21.6168,84200.0
2008-04-22 13:05:00,33.07,33.12,33.03,33.09,44000.0,21.6168,21.6494,21.5906,21.6298,44000.0
2008-04-22 13:10:00,33.09,33.09,33.06,33.08,29000.0,21.6298,21.6298,21.6102,21.6233,29000.0
2008-04-22 13:15:00,33.09,33.13,33.08,33.08,35600.0,21.6298,21.656,21.6233,21.6233,35600.0
2008-04-22 13:20:00,33.08,33.09,33.07,33.07,24800.0,21.6233,21.6298,21.6168,21.6168,24800.0
2008-04-22 13:25:00,33.07,33.14,33.07,33.08,40400.0,21.6168,21.6625,21.6168,21.6233,40400.0
2008-04-22 13:30:00,33.09,33.09,33.03,33.07,39800.0,21.6298,21.6298,21.5906,21.6168,39800.0
2008-04-22 13:35:00,33.07,33.1,33.05,33.05,59000.0,21.6168,21.6364,21.6037,21.6037,59000.0
2008-04-22 13:40:00,33.05,33.06,33.0,33.02,36800.0,21.6037,21.6102,21.571,21.5841,36800.0
2008-04-22 13:45:00,33.02,33.09,33.01,33.09,40400.0,21.5841,21.6298,21.5775,21.6298,40400.0
2008-04-22 13:50:00,33.09,33.12,33.05,33.05,62200.0,21.6298,21.6494,21.6037,21.6037,62200.0
2008-04-22 13:55:00,33.05,33.07,33.04,33.05,57800.0,21.6037,21.6168,21.5972,21.6037,57800.0
2008-04-22 14:00:00,33.06,33.06,33.0,33.01,50600.0,21.6102,21.6102,21.571,21.5775,50600.0
2008-04-22 14:05:00,33.01,33.02,32.98,32.98,69600.0,21.5775,21.5841,21.5579,21.5579,69600.0
2008-04-22 14:10:00,32.98,32.99,32.95,32.97,68600.0,21.5579,21.5645,21.5383,21.5514,68600.0
2008-04-22 14:15:00,32.97,32.98,32.93,32.96,78200.0,21.5514,21.5579,21.5253,21.5449,78200.0
2008-04-22 14:20:00,32.95,33.02,32.95,33.01,60000.0,21.5383,21.5841,21.5383,21.5775,60000.0
2008-04-22 14:25:00,33.01,33.02,32.96,32.98,78000.0,21.5775,21.5841,21.5449,21.5579,78000.0
2008-04-22 14:30:00,32.98,33.01,32.97,32.99,59400.0,21.5579,21.5775,21.5514,21.5645,59400.0
2008-04-22 14:35:00,32.99,33.02,32.95,32.96,58200.0,21.5645,21.5841,21.5383,21.5449,58200.0
2008-04-22 14:40:00,32.96,33.0,32.93,32.95,52600.0,21.5449,21.571,21.5253,21.5383,52600.0
2008-04-22 14:45:00,32.95,32.96,32.92,32.93,50200.0,21.5383,21.5449,21.5187,21.5253,50200.0
2008-04-22 14:50:00,32.92,32.93,32.9,32.91,61000.0,21.5187,21.5253,21.5056,21.5122,61000.0
2008-04-22 14:55:00,32.91,32.92,32.86,32.88,94000.0,21.5122,21.5187,21.4795,21.4926,94000.0
2008-04-22 15:00:00,32.89,32.9,32.87,32.9,113400.0,21.4991,21.5056,21.486,21.5056,113400.0
2008-04-22 15:05:00,32.9,32.96,32.89,32.9,116400.0,21.5056,21.5449,21.4991,21.5056,116400.0
2008-04-22 15:10:00,32.91,32.93,32.88,32.88,152600.0,21.5122,21.5253,21.4926,21.4926,152600.0
2008-04-22 15:15:00,32.88,32.9,32.86,32.87,125200.0,21.4926,21.5056,21.4795,21.486,125200.0
2008-04-22 15:20:00,32.87,32.88,32.84,32.85,98000.0,21.486,21.4926,21.4664,21.473,98000.0
2008-04-22 15:25:00,32.85,32.88,32.8,32.87,168600.0,21.473,21.4926,21.4403,21.486,168600.0
2008-04-22 15:30:00,32.88,32.92,32.85,32.85,152200.0,21.4926,21.5187,21.473,21.473,152200.0
2008-04-22 15:35:00,32.87,32.92,32.86,32.91,138200.0,21.486,21.5187,21.4795,21.5122,138200.0
2008-04-22 15:40:00,32.91,32.96,32.9,32.95,148200.0,21.5122,21.5449,21.5056,21.5383,148200.0
2008-04-22 15:45:00,32.95,33.02,32.95,33.01,143000.0,21.5383,21.5841,21.5383,21.5775,143000.0
2008-04-22 15:50:00,33.01,33.02,32.93,32.95,265800.0,21.5775,21.5841,21.5253,21.5383,265800.0
2008-04-22 15:55:00,32.94,32.96,32.92,32.95,259600.0,21.5318,21.5449,21.5187,21.5383,259600.0
2008-04-23 09:30:00,32.95,32.95,32.75,32.75,147800.0,21.5383,21.5383,21.4076,21.4076,147800.0
2008-04-23 09:35:00,32.76,32.84,32.73,32.76,137000.0,21.4141,21.4664,21.3945,21.4141,137000.0
2008-04-23 09:40:00,32.76,32.76,32.58,32.7,116800.0,21.4141,21.4141,21.2965,21.3749,116800.0
2008-04-23 09:45:00,32.7,32.7,32.59,32.59,84400.0,21.3749,21.3749,21.303,21.303,84400.0
2008-04-23 09:50:00,32.59,32.6,32.46,32.48,168000.0,21.303,21.3095,21.218,21.2311,168000.0
2008-04-23 09:55:00,32.48,32.56,32.47,32.49,241600.0,21.2311,21.2834,21.2246,21.2376,241600.0
2008-04-23 10:00:00,32.49,32.54,32.49,32.54,94400.0,21.2376,21.2703,21.2376,21.2703,94400.0
2008-04-23 10:05:00,32.54,32.59,32.52,32.54,80600.0,21.2703,21.303,21.2572,21.2703,80600.0
2008-04-23 10:10:00,32.54,32.6,32.48,32.6,109600.0,21.2703,21.3095,21.2311,21.3095,109600.0
2008-04-23 10:15:00,32.6,32.62,32.57,32.62,266800.0,21.3095,21.3226,21.2899,21.3226,266800.0
2008-04-23 10:20:00,32.62,32.7,32.62,32.7,61400.0,21.3226,21.3749,21.3226,21.3749,61400.0
2008-04-23 10:25:00,32.7,32.75,32.7,32.74,53000.0,21.3749,21.4076,21.3749,21.4011,53000.0
2008-04-23 10:30:00,32.74,32.8,32.72,32.73,105600.0,21.4011,21.4403,21.388,21.3945,105600.0
2008-04-23 10:35:00,32.73,32.77,32.73,32.75,89600.0,21.3945,21.4207,21.3945,21.4076,89600.0
2008-04-23 10:40:00,32.75,32.82,32.75,32.76,51400.0,21.4076,21.4533,21.4076,21.4141,51400.0
2008-04-23 10:45:00,32.76,32.84,32.74,32.8,90200.0,21.4141,21.4664,21.4011,21.4403,90200.0
2008-04-23 10:50:00,32.81,32.91,32.79,32.91,65800.0,21.4468,21.5122,21.4337,21.5122,65800.0
2008-04-23 10:55:00,32.9,32.9,32.81,32.82,55200.0,21.5056,21.5056,21.4468,21.4533,55200.0
2008-04-23 11:00:00,32.8,32.8,32.72,32.73,130000.0,21.4403,21.4403,21.388,21.3945,130000.0
2008-04-23 11:05:00,32.74,32.75,32.69,32.71,100000.0,21.4011,21.4076,21.3684,21.3814,100000.0
2008-04-23 11:10:00,32.71,32.72,32.64,32.65,87000.0,21.3814,21.388,21.3357,21.3422,87000.0
2008-04-23 11:15:00,32.65,32.67,32.6,32.6,57400.0,21.3422,21.3553,21.3095,21.3095,57400.0
2008-04-23 11:20:00,32.6,32.67,32.59,32.67,57400.0,21.3095,21.3553,21.303,21.3553,57400.0
2008-04-23 11:25:00,32.67,32.68,32.64,32.65,53800.0,21.3553,21.3618,21.3357,21.3422,53800.0
2008-04-23 11:30:00,32.66,32.67,32.61,32.64,68600.0,21.3488,21.3553,21.3161,21.3357,68600.0
2008-04-23 11:35:00,32.63,32.69,32.63,32.69,53800.0,21.3292,21.3684,21.3292,21.3684,53800.0
2008-04-23 11:40:00,32.69,32.73,32.69,32.7,43600.0,21.3684,21.3945,21.3684,21.3749,43600.0
2008-04-23 11:45:00,32.7,32.77,32.65,32.74,38200.0,21.3749,21.4207,21.3422,21.4011,38200.0
2008-04-23 11:50:00,32.74,32.77,32.7,32.74,63400.0,21.4011,21.4207,21.3749,21.4011,63400.0
2008-04-23 11:55:00,32.74,32.75,32.59,32.63,62000.0,21.4011,21.4076,21.303,21.3292,62000.0
2008-04-23 12:00:00,32.63,32.71,32.6,32.71,42600.0,21.3292,21.3814,21.3095,21.3814,42600.0
2008-04-23 12:05:00,32.71,32.77,32.7,32.75,34800.0,21.3814,21.4207,21.3749,21.4076,34800.0
2008-04-23 12:10:00,32.76,32.76,32.68,32.73,55000.0,21.4141,21.4141,21.3618,21.3945,55000.0
2008-04-23 12:15:00,32.72,32.76,32.67,32.69,48200.0,21.388,21.4141,21.3553,21.3684,48200.0
2008-04-23 12:20:00,32.7,32.7,32.6,32.65,52600.0,21.3749,21.3749,21.3095,21.3422,52600.0
2008-04-23 12:25:00,32.65,32.71,32.62,32.69,37400.0,21.3422,21.3814,21.3226,21.3684,37400.0
2008-04-23 12:30:00,32.69,32.69,32.48,32.48,90000.0,21.3684,21.3684,21.2311,21.2311,90000.0
2008-04-23 12:35:00,32.49,32.51,32.42,32.43,119600.0,21.2376,21.2507,21.1919,21.1984,119600.0
2008-04-23 12:40:00,32.43,32.47,32.43,32.47,30000.0,21.1984,21.2246,21.1984,21.2246,30000.0
2008-04-23 12:45:00,32.47,32.47,32.42,32.44,81400.0,21.2246,21.2246,21.1919,21.205,81400.0
2008-04-23 12:50:00,32.44,32.5,32.44,32.45,44000.0,21.205,21.2442,21.205,21.2115,44000.0
2008-04-23 12:55:00,32.45,32.45,32.35,32.36,89200.0,21.2115,21.2115,21.1461,21.1527,89200.0
2008-04-23 13:00:00,32.35,32.37,32.28,32.29,142200.0,21.1461,21.1592,21.1004,21.1069,142200.0
2008-04-23 13:05:00,32.29,32.45,32.29,32.43,80600.0,21.1069,21.2115,21.1069,21.1984,80600.0
2008-04-23 13:10:00,32.43,32.56,32.41,32.54,81800.0,21.1984,21.2834,21.1853,21.2703,81800.0
2008-04-23 13:15:00,32.54,32.57,32.52,32.57,85400.0,21.2703,21.2899,21.2572,21.2899,85400.0
2008-04-23 13:20:00,32.57,32.65,32.56,32.64,72600.0,21.2899,21.3422,21.2834,21.3357,72600.0
2008-04-23 13:25:00,32.63,32.65,32.63,32.65,64400.0,21.3292,21.3422,21.3292,21.3422,64400.0
2008-04-23 13:30:00,32.64,32.65,32.63,32.65,83000.0,21.3357,21.3422,21.3292,21.3422,83000.0
2008-04-23 13:35:00,32.65,32.65,32.6,32.61,55600.0,21.3422,21.3422,21.3095,21.3161,55600.0
2008-04-23 13:40:00,32.62,32.62,32.51,32.51,45800.0,21.3226,21.3226,21.2507,21.2507,45800.0
2008-04-23 13:45:00,32.52,32.57,32.5,32.56,64200.0,21.2572,21.2899,21.2442,21.2834,64200.0
2008-04-23 13:50:00,32.55,32.58,32.52,32.55,53800.0,21.2769,21.2965,21.2572,21.2769,53800.0
2008-04-23 13:55:00,32.55,32.55,32.49,32.54,47800.0,21.2769,21.2769,21.2376,21.2703,47800.0
2008-04-23 14:00:00,32.55,32.55,32.49,32.51,42200.0,21.2769,21.2769,21.2376,21.2507,42200.0
2008-04-23 14:05:00,32.51,32.52,32.44,32.45,63200.0,21.2507,21.2572,21.205,21.2115,63200.0
2008-04-23 14:10:00,32.44,32.45,32.42,32.45,150200.0,21.205,21.2115,21.1919,21.2115,150200.0
2008-04-23 14:15:00,32.45,32.46,32.35,32.41,111200.0,21.2115,21.218,21.1461,21.1853,111200.0
2008-04-23 14:20:00,32.4,32.42,32.33,32.35,84400.0,21.1788,21.1919,21.1331,21.1461,84400.0
2008-04-23 14:25:00,32.35,32.35,32.31,32.32,82800.0,21.1461,21.1461,21.12,21.1265,82800.0
2008-04-23 14:30:00,32.32,32.34,32.31,32.34,93800.0,21.1265,21.1396,21.12,21.1396,93800.0
2008-04-23 14:35:00,32.34,32.35,32.28,32.28,123200.0,21.1396,21.1461,21.1004,21.1004,123200.0
2008-04-23 14:40:00,32.28,32.42,32.27,32.39,98200.0,21.1004,21.1919,21.0938,21.1723,98200.0
2008-04-23 14:45:00,32.4,32.45,32.4,32.45,94400.0,21.1788,21.2115,21.1788,21.2115,94400.0
2008-04-23 14:50:00,32.45,32.51,32.44,32.51,91400.0,21.2115,21.2507,21.205,21.2507,91400.0
2008-04-23 14:55:00,32.51,32.59,32.5,32.52,136800.0,21.2507,21.303,21.2442,21.2572,136800.0
2008-04-23 15:00:00,32.52,32.52,32.49,32.5,129600.0,21.2572,21.2572,21.2376,21.2442,129600.0
2008-04-23 15:05:00,32.5,32.51,32.48,32.49,101400.0,21.2442,21.2507,21.2311,21.2376,101400.0
2008-04-23 15:10:00,32.49,32.51,32.49,32.5,62200.0,21.2376,21.2507,21.2376,21.2442,62200.0
2008-04-23 15:15:00,32.49,32.51,32.45,32.45,86400.0,21.2376,21.2507,21.2115,21.2115,86400.0
2008-04-23 15:20:00,32.46,32.5,32.45,32.49,69800.0,21.218,21.2442,21.2115,21.2376,69800.0
2008-04-23 15:25:00,32.5,32.6,32.42,32.42,267800.0,21.2442,21.3095,21.1919,21.1919,267800.0
2008-04-23 15:30:00,32.42,32.46,32.41,32.45,94200.0,21.1919,21.218,21.1853,21.2115,94200.0
2008-04-23 15:35:00,32.44,32.46,32.39,32.45,120200.0,21.205,21.218,21.1723,21.2115,120200.0
2008-04-23 15:40:00,32.45,32.46,32.38,32.44,169200.0,21.2115,21.218,21.1657,21.205,169200.0
2008-04-23 15:45:00,32.44,32.44,32.35,32.38,198200.0,21.205,21.205,21.1461,21.1657,198200.0
2008-04-23 15:50:00,32.38,32.49,32.37,32.44,256800.0,21.1657,21.2376,21.1592,21.205,256800.0
2008-04-23 15:55:00,32.44,32.57,32.42,32.55,313600.0,21.205,21.2899,21.1919,21.2769,313600.0
2008-04-24 09:30:00,33.13,33.84,33.13,33.68,486000.0,21.656,22.1201,21.656,22.0155,486000.0
2008-04-24 09:35:00,33.65,33.65,33.27,33.45,369600.0,21.9959,21.9959,21.7475,21.8652,369600.0
2008-04-24 09:40:00,33.44,33.85,33.44,33.78,293800.0,21.8586,22.1266,21.8586,22.0809,293800.0
2008-04-24 09:45:00,33.78,33.83,33.7,33.75,177400.0,22.0809,22.1136,22.0286,22.0613,177400.0
2008-04-24 09:50:00,33.73,33.92,33.7,33.9,128400.0,22.0482,22.1724,22.0286,22.1593,128400.0
2008-04-24 09:55:00,33.9,33.93,33.76,33.88,164400.0,22.1593,22.1789,22.0678,22.1462,164400.0
2008-04-24 10:00:00,33.87,33.87,33.59,33.63,138400.0,22.1397,22.1397,21.9567,21.9828,138400.0
2008-04-24 10:05:00,33.63,33.75,33.6,33.66,84400.0,21.9828,22.0613,21.9632,22.0024,84400.0
2008-04-24 10:10:00,33.65,33.79,33.63,33.76,81000.0,21.9959,22.0874,21.9828,22.0678,81000.0
2008-04-24 10:15:00,33.76,33.77,33.69,33.76,118800.0,22.0678,22.0743,22.022,22.0678,118800.0
2008-04-24 10:20:00,33.76,33.77,33.63,33.63,149600.0,22.0678,22.0743,21.9828,21.9828,149600.0
2008-04-24 10:25:00,33.63,33.67,33.53,33.63,121800.0,21.9828,22.009,21.9175,21.9828,121800.0
2008-04-24 10:30:00,33.62,33.65,33.47,33.51,64200.0,21.9763,21.9959,21.8782,21.9044,64200.0
2008-04-24 10:35:00,33.49,33.63,33.49,33.62,58200.0,21.8913,21.9828,21.8913,21.9763,58200.0
2008-04-24 10:40:00,33.61,33.7,33.58,33.66,103600.0,21.9697,22.0286,21.9501,22.0024,103600.0
2008-04-24 10:45:00,33.63,33.68,33.59,33.65,158000.0,21.9828,22.0155,21.9567,21.9959,158000.0
2008-04-24 10:50:00,33.63,33.73,33.6,33.71,97000.0,21.9828,22.0482,21.9632,22.0351,97000.0
2008-04-24 10:55:00,33.71,33.71,33.65,33.66,72600.0,22.0351,22.0351,21.9959,22.0024,72600.0
2008-04-24 11:00:00,33.66,33.72,33.66,33.7,50000.0,22.0024,22.0416,22.0024,22.0286,50000.0
2008-04-24 11:05:00,33.71,33.74,33.65,33.72,68800.0,22.0351,22.0547,21.9959,22.0416,68800.0
2008-04-24 11:10:00,33.72,33.75,33.65,33.66,46400.0,22.0416,22.0613,21.9959,22.0024,46400.0
2008-04-24 11:15:00,33.67,33.7,33.65,33.69,73000.0,22.009,22.0286,21.9959,22.022,73000.0
2008-04-24 11:20:00,33.7,33.7,33.56,33.65,111800.0,22.0286,22.0286,21.9371,21.9959,111800.0
2008-04-24 11:25:00,33.64,33.73,33.64,33.7,50000.0,21.9894,22.0482,21.9894,22.0286,50000.0
2008-04-24 11:30:00,33.7,33.74,33.59,33.63,56400.0,22.0286,22.0547,21.9567,21.9828,56400.0
2008-04-24 11:35:00,33.63,33.64,33.56,33.58,86600.0,21.9828,21.9894,21.9371,21.9501,86600.0
2008-04-24 11:40:00,33.58,33.63,33.56,33.6,83800.0,21.9501,21.9828,21.9371,21.9632,83800.0
2008-04-24 11:45:00,33.61,33.63,33.6,33.63,127200.0,21.9697,21.9828,21.9632,21.9828,127200.0
2008-04-24 11:50:00,33.63,33.64,33.61,33.62,172000.0,21.9828,21.9894,21.9697,21.9763,172000.0
2008-04-24 11:55:00,33.63,33.63,33.6,33.6,78200.0,21.9828,21.9828,21.9632,21.9632,78200.0
2008-04-24 12:00:00,33.6,33.62,33.59,33.6,52200.0,21.9632,21.9763,21.9567,21.9632,52200.0
2008-04-24 12:05:00,33.6,33.61,33.57,33.6,59600.0,21.9632,21.9697,21.9436,21.9632,59600.0
2008-04-24 12:10:00,33.6,33.63,33.55,33.61,119400.0,21.9632,21.9828,21.9305,21.9697,119400.0
2008-04-24 12:15:00,33.6,33.66,33.6,33.66,82800.0,21.9632,22.0024,21.9632,22.0024,82800.0
2008-04-24 12:20:00,33.66,33.66,33.6,33.65,29000.0,22.0024,22.0024,21.9632,21.9959,29000.0
2008-04-24 12:25:00,33.65,33.75,33.65,33.73,34200.0,21.9959,22.0613,21.9959,22.0482,34200.0
2008-04-24 12:30:00,33.73,33.75,33.73,33.74,52400.0,22.0482,22.0613,22.0482,22.0547,52400.0
2008-04-24 12:35:00,33.74,33.85,33.73,33.81,92800.0,22.0547,22.1266,22.0482,22.1005,92800.0
2008-04-24 12:40:00,33.81,33.96,33.81,33.89,120400.0,22.1005,22.1985,22.1005,22.1528,120400.0
2008-04-24 12:45:00,33.9,33.95,33.88,33.94,43400.0,22.1593,22.192,22.1462,22.1855,43400.0
2008-04-24 12:50:00,33.93,33.94,33.85,33.86,39200.0,22.1789,22.1855,22.1266,22.1332,39200.0
2008-04-24 12:55:00,33.87,33.91,33.85,33.9,41000.0,22.1397,22.1658,22.1266,22.1593,41000.0
2008-04-24 13:00:00,33.91,33.99,33.89,33.99,33800.0,22.1658,22.2181,22.1528,22.2181,33800.0
2008-04-24 13:05:00,33.98,33.99,33.93,33.93,34600.0,22.2116,22.2181,22.1789,22.1789,34600.0
2008-04-24 13:10:00,33.93,33.95,33.9,33.91,24000.0,22.1789,22.192,22.1593,22.1658,24000.0
2008-04-24 13:15:00,33.91,33.95,33.9,33.92,30400.0,22.1658,22.192,22.1593,22.1724,30400.0
2008-04-24 13:20:00,33.92,33.92,33.88,33.89,37400.0,22.1724,22.1724,22.1462,22.1528,37400.0
2008-04-24 13:25:00,33.88,33.92,33.88,33.9,24200.0,22.1462,22.1724,22.1462,22.1593,24200.0
2008-04-24 13:30:00,33.9,33.92,33.88,33.88,33400.0,22.1593,22.1724,22.1462,22.1462,33400.0
2008-04-24 13:35:00,33.88,33.89,33.8,33.81,82000.0,22.1462,22.1528,22.0939,22.1005,82000.0
2008-04-24 13:40:00,33.8,33.91,33.8,33.88,46800.0,22.0939,22.1658,22.0939,22.1462,46800.0
2008-04-24 13:45:00,33.88,33.95,33.87,33.95,28800.0,22.1462,22.192,22.1397,22.192,28800.0
2008-04-24 13:50:00,33.95,33.99,33.92,33.99,38800.0,22.192,22.2181,22.1724,22.2181,38800.0
2008-04-24 13:55:00,33.98,34.0,33.97,34.0,45000.0,22.2116,22.2247,22.2051,22.2247,45000.0
2008-04-24 14:00:00,33.99,34.0,33.98,33.99,54600.0,22.2181,22.2247,22.2116,22.2181,54600.0
2008-04-24 14:05:00,33.99,33.99,33.97,33.97,62800.0,22.2181,22.2181,22.2051,22.2051,62800.0
2008-04-24 14:10:00,33.97,33.98,33.93,33.97,44200.0,22.2051,22.2116,22.1789,22.2051,44200.0
2008-04-24 14:15:00,33.97,34.08,33.96,34.05,97000.0,22.2051,22.277,22.1985,22.2574,97000.0
2008-04-24 14:20:00,34.05,34.05,33.99,34.0,56600.0,22.2574,22.2574,22.2181,22.2247,56600.0
2008-04-24 14:25:00,34.0,34.01,33.9,33.97,89000.0,22.2247,22.2312,22.1593,22.2051,89000.0
2008-04-24 14:30:00,33.98,34.0,33.95,33.98,51800.0,22.2116,22.2247,22.192,22.2116,51800.0
2008-04-24 14:35:00,33.98,33.99,33.9,33.91,57400.0,22.2116,22.2181,22.1593,22.1658,57400.0
2008-04-24 14:40:00,33.91,33.93,33.86,33.93,141800.0,22.1658,22.1789,22.1332,22.1789,141800.0
2008-04-24 14:45:00,33.93,33.95,33.89,33.89,62600.0,22.1789,22.192,22.1528,22.1528,62600.0
2008-04-24 14:50:00,33.89,33.93,33.87,33.93,75200.0,22.1528,22.1789,22.1397,22.1789,75200.0
2008-04-24 14:55:00,33.92,33.93,33.86,33.87,67200.0,22.1724,22.1789,22.1332,22.1397,67200.0
2008-04-24 15:00:00,33.87,33.87,33.83,33.85,86600.0,22.1397,22.1397,22.1136,22.1266,86600.0
2008-04-24 15:05:00,33.85,33.99,33.85,33.96,119400.0,22.1266,22.2181,22.1266,22.1985,119400.0
2008-04-24 15:10:00,33.97,34.06,33.94,34.04,141600.0,22.2051,22.2639,22.1855,22.2508,141600.0
2008-04-24 15:15:00,34.03,34.06,33.99,34.0,128400.0,22.2443,22.2639,22.2181,22.2247,128400.0
2008-04-24 15:20:00,33.99,34.05,33.96,33.96,92600.0,22.2181,22.2574,22.1985,22.1985,92600.0
2008-04-24 15:25:00,33.96,34.05,33.95,34.05,68600.0,22.1985,22.2574,22.192,22.2574,68600.0
2008-04-24 15:30:00,34.04,34.1,34.04,34.06,107200.0,22.2508,22.29,22.2508,22.2639,107200.0
2008-04-24 15:35:00,34.07,34.1,33.98,33.99,132400.0,22.2704,22.29,22.2116,22.2181,132400.0
2008-04-24 15:40:00,33.98,33.99,33.77,33.77,285000.0,22.2116,22.2181,22.0743,22.0743,285000.0
2008-04-24 15:45:00,33.77,33.86,33.76,33.79,223400.0,22.0743,22.1332,22.0678,22.0874,223400.0
2008-04-24 15:50:00,33.79,33.92,33.75,33.89,280600.0,22.0874,22.1724,22.0613,22.1528,280600.0
2008-04-24 15:55:00,33.88,33.88,33.83,33.85,396200.0,22.1462,22.1462,22.1136,22.1266,396200.0
2008-04-25 09:30:00,33.94,33.94,33.66,33.67,113600.0,22.1855,22.1855,22.0024,22.009,113600.0
2008-04-25 09:35:00,33.67,33.77,33.6,33.77,83200.0,22.009,22.0743,21.9632,22.0743,83200.0
2008-04-25 09:40:00,33.77,33.86,33.7,33.73,110200.0,22.0743,22.1332,22.0286,22.0482,110200.0
2008-04-25 09:45:00,33.72,33.74,33.7,33.74,80000.0,22.0416,22.0547,22.0286,22.0547,80000.0
2008-04-25 09:50:00,33.73,33.82,33.73,33.81,41600.0,22.0482,22.107,22.0482,22.1005,41600.0
2008-04-25 09:55:00,33.82,33.83,33.67,33.69,65000.0,22.107,22.1136,22.009,22.022,65000.0
2008-04-25 10:00:00,33.69,33.74,33.6,33.63,77200.0,22.022,22.0547,21.9632,21.9828,77200.0
2008-04-25 10:05:00,33.63,33.67,33.59,33.6,80000.0,21.9828,22.009,21.9567,21.9632,80000.0
2008-04-25 10:10:00,33.6,33.74,33.6,33.73,59400.0,21.9632,22.0547,21.9632,22.0482,59400.0
2008-04-25 10:15:00,33.74,33.74,33.62,33.67,58800.0,22.0547,22.0547,21.9763,22.009,58800.0
2008-04-25 10:20:00,33.69,33.77,33.68,33.77,50000.0,22.022,22.0743,22.0155,22.0743,50000.0
2008-04-25 10:25:00,33.77,33.83,33.77,33.81,50800.0,22.0743,22.1136,22.0743,22.1005,50800.0
2008-04-25 10:30:00,33.81,33.82,33.71,33.72,83000.0,22.1005,22.107,22.0351,22.0416,83000.0
2008-04-25 10:35:00,33.72,33.72,33.6,33.6,73000.0,22.0416,22.0416,21.9632,21.9632,73000.0
2008-04-25 10:40:00,33.6,33.7,33.6,33.67,46400.0,21.9632,22.0286,21.9632,22.009,46400.0
2008-04-25 10:45:00,33.66,33.68,33.64,33.68,66000.0,22.0024,22.0155,21.9894,22.0155,66000.0
2008-04-25 10:50:00,33.68,33.79,33.67,33.77,92800.0,22.0155,22.0874,22.009,22.0743,92800.0
2008-04-25 10:55:00,33.76,33.89,33.75,33.89,78800.0,22.0678,22.1528,22.0613,22.1528,78800.0
2008-04-25 11:00:00,33.9,33.93,33.88,33.89,76800.0,22.1593,22.1789,22.1462,22.1528,76800.0
2008-04-25 11:05:00,33.89,33.93,33.87,33.9,62600.0,22.1528,22.1789,22.1397,22.1593,62600.0
2008-04-25 11:10:00,33.9,33.9,33.72,33.73,114800.0,22.1593,22.1593,22.0416,22.0482,114800.0
2008-04-25 11:15:00,33.74,33.84,33.67,33.74,97200.0,22.0547,22.1201,22.009,22.0547,97200.0
2008-04-25 11:20:00,33.74,33.78,33.72,33.74,53200.0,22.0547,22.0809,22.0416,22.0547,53200.0
2008-04-25 11:25:00,33.75,33.8,33.74,33.77,32200.0,22.0613,22.0939,22.0547,22.0743,32200.0
2008-04-25 11:30:00,33.77,33.84,33.77,33.79,32600.0,22.0743,22.1201,22.0743,22.0874,32600.0
2008-04-25 11:35:00,33.79,33.8,33.77,33.79,33000.0,22.0874,22.0939,22.0743,22.0874,33000.0
2008-04-25 11:40:00,33.78,33.84,33.77,33.83,38400.0,22.0809,22.1201,22.0743,22.1136,38400.0
2008-04-25 11:45:00,33.83,33.85,33.82,33.82,38800.0,22.1136,22.1266,22.107,22.107,38800.0
2008-04-25 11:50:00,33.82,33.85,33.82,33.85,21400.0,22.107,22.1266,22.107,22.1266,21400.0
2008-04-25 11:55:00,33.84,33.85,33.79,33.82,31200.0,22.1201,22.1266,22.0874,22.107,31200.0
2008-04-25 12:00:00,33.81,33.81,33.77,33.77,20600.0,22.1005,22.1005,22.0743,22.0743,20600.0
2008-04-25 12:05:00,33.78,33.87,33.76,33.8,156600.0,22.0809,22.1397,22.0678,22.0939,156600.0
2008-04-25 12:10:00,33.8,33.92,33.8,33.87,59000.0,22.0939,22.1724,22.0939,22.1397,59000.0
2008-04-25 12:15:00,33.86,33.86,33.82,33.82,18400.0,22.1332,22.1332,22.107,22.107,18400.0
2008-04-25 12:20:00,33.82,33.84,33.79,33.81,23600.0,22.107,22.1201,22.0874,22.1005,23600.0
2008-04-25 12:25:00,33.81,33.83,33.79,33.83,24200.0,22.1005,22.1136,22.0874,22.1136,24200.0
2008-04-25 12:30:00,33.84,33.85,33.72,33.75,59600.0,22.1201,22.1266,22.0416,22.0613,59600.0
2008-04-25 12:35:00,33.75,33.77,33.72,33.76,27000.0,22.0613,22.0743,22.0416,22.0678,27000.0
2008-04-25 12:40:00,33.76,33.78,33.73,33.76,26600.0,22.0678,22.0809,22.0482,22.0678,26600.0
2008-04-25 12:45:00,33.75,33.82,33.75,33.77,36400.0,22.0613,22.107,22.0613,22.0743,36400.0
2008-04-25 12:50:00,33.77,33.78,33.74,33.76,21000.0,22.0743,22.0809,22.0547,22.0678,21000.0
2008-04-25 12:55:00,33.77,33.77,33.7,33.72,20200.0,22.0743,22.0743,22.0286,22.0416,20200.0
2008-04-25 13:00:00,33.72,33.77,33.72,33.77,22400.0,22.0416,22.0743,22.0416,22.0743,22400.0
2008-04-25 13:05:00,33.77,33.77,33.72,33.74,32600.0,22.0743,22.0743,22.0416,22.0547,32600.0
2008-04-25 13:10:00,33.75,33.77,33.72,33.75,36400.0,22.0613,22.0743,22.0416,22.0613,36400.0
2008-04-25 13:15:00,33.72,33.73,33.66,33.68,30800.0,22.0416,22.0482,22.0024,22.0155,30800.0
2008-04-25 13:20:00,33.68,33.71,33.67,33.71,23800.0,22.0155,22.0351,22.009,22.0351,23800.0
2008-04-25 13:25:00,33.71,33.79,33.71,33.77,65600.0,22.0351,22.0874,22.0351,22.0743,65600.0
2008-04-25 13:30:00,33.77,33.77,33.7,33.72,40600.0,22.0743,22.0743,22.0286,22.0416,40600.0
2008-04-25 13:35:00,33.72,33.74,33.71,33.73,17000.0,22.0416,22.0547,22.0351,22.0482,17000.0
2008-04-25 13:40:00,33.73,33.74,33.73,33.74,18400.0,22.0482,22.0547,22.0482,22.0547,18400.0
2008-04-25 13:45:00,33.73,33.73,33.67,33.69,35000.0,22.0482,22.0482,22.009,22.022,35000.0
2008-04-25 13:50:00,33.69,33.7,33.67,33.68,32400.0,22.022,22.0286,22.009,22.0155,32400.0
2008-04-25 13:55:00,33.68,33.8,33.68,33.79,53800.0,22.0155,22.0939,22.0155,22.0874,53800.0
2008-04-25 14:00:00,33.79,33.82,33.79,33.81,41800.0,22.0874,22.107,22.0874,22.1005,41800.0
2008-04-25 14:05:00,33.81,33.84,33.81,33.83,25400.0,22.1005,22.1201,22.1005,22.1136,25400.0
2008-04-25 14:10:00,33.83,33.83,33.78,33.79,42600.0,22.1136,22.1136,22.0809,22.0874,42600.0
2008-04-25 14:15:00,33.8,33.84,33.79,33.83,58000.0,22.0939,22.1201,22.0874,22.1136,58000.0
2008-04-25 14:20:00,33.83,33.87,33.81,33.81,46800.0,22.1136,22.1397,22.1005,22.1005,46800.0
2008-04-25 14:25:00,33.82,33.85,33.81,33.82,31400.0,22.107,22.1266,22.1005,22.107,31400.0
2008-04-25 14:30:00,33.83,33.83,33.79,33.8,82200.0,22.1136,22.1136,22.0874,22.0939,82200.0
2008-04-25 14:35:00,33.8,33.82,33.8,33.8,51000.0,22.0939,22.107,22.0939,22.0939,51000.0
2008-04-25 14:40:00,33.81,33.82,33.8,33.81,35000.0,22.1005,22.107,22.0939,22.1005,35000.0
2008-04-25 14:45:00,33.81,33.82,33.79,33.8,58600.0,22.1005,22.107,22.0874,22.0939,58600.0
2008-04-25 14:50:00,33.8,33.85,33.79,33.83,79200.0,22.0939,22.1266,22.0874,22.1136,79200.0
2008-04-25 14:55:00,33.83,33.84,33.81,33.84,23600.0,22.1136,22.1201,22.1005,22.1201,23600.0
2008-04-25 15:00:00,33.83,33.88,33.8,33.84,69400.0,22.1136,22.1462,22.0939,22.1201,69400.0
2008-04-25 15:05:00,33.85,33.89,33.84,33.86,67200.0,22.1266,22.1528,22.1201,22.1332,67200.0
2008-04-25 15:10:00,33.86,33.88,33.83,33.84,39600.0,22.1332,22.1462,22.1136,22.1201,39600.0
2008-04-25 15:15:00,33.84,33.91,33.84,33.9,57000.0,22.1201,22.1658,22.1201,22.1593,57000.0
2008-04-25 15:20:00,33.91,33.95,33.9,33.9,47200.0,22.1658,22.192,22.1593,22.1593,47200.0
2008-04-25 15:25:00,33.9,33.93,33.88,33.9,51400.0,22.1593,22.1789,22.1462,22.1593,51400.0
2008-04-25 15:30:00,33.9,33.93,33.88,33.9,64200.0,22.1593,22.1789,22.1462,22.1593,64200.0
2008-04-25 15:35:00,33.9,33.9,33.87,33.88,52400.0,22.1593,22.1593,22.1397,22.1462,52400.0
2008-04-25 15:40:00,33.88,33.88,33.79,33.82,97200.0,22.1462,22.1462,22.0874,22.107,97200.0
2008-04-25 15:45:00,33.82,33.83,33.79,33.81,88200.0,22.107,22.1136,22.0874,22.1005,88200.0
2008-04-25 15:50:00,33.8,33.84,33.73,33.77,194800.0,22.0939,22.1201,22.0482,22.0743,194800.0
2008-04-25 15:55:00,33.77,33.92,33.77,33.9,262600.0,22.0743,22.1724,22.0743,22.1593,262600.0
2008-04-28 09:30:00,33.77,34.13,33.77,34.07,218200.0,22.0743,22.3097,22.0743,22.2704,218200.0
2008-04-28 09:35:00,34.07,34.24,34.02,34.24,78000.0,22.2704,22.3816,22.2377,22.3816,78000.0
2008-04-28 09:40:00,34.24,34.28,34.07,34.1,71200.0,22.3816,22.4077,22.2704,22.29,71200.0
2008-04-28 09:45:00,34.1,34.15,34.08,34.13,40000.0,22.29,22.3227,22.277,22.3097,40000.0
2008-04-28 09:50:00,34.15,34.2,34.12,34.12,54000.0,22.3227,22.3554,22.3031,22.3031,54000.0
2008-04-28 09:55:00,34.13,34.21,34.13,34.16,175000.0,22.3097,22.3619,22.3097,22.3293,175000.0
2008-04-28 10:00:00,34.15,34.16,34.08,34.13,103200.0,22.3227,22.3293,22.277,22.3097,103200.0
2008-04-28 10:05:00,34.1,34.16,34.1,34.1,88400.0,22.29,22.3293,22.29,22.29,88400.0
2008-04-28 10:10:00,34.1,34.24,34.1,34.21,164800.0,22.29,22.3816,22.29,22.3619,164800.0
2008-04-28 10:15:00,34.22,34.22,34.08,34.08,157200.0,22.3685,22.3685,22.277,22.277,157200.0
2008-04-28 10:20:00,34.08,34.1,34.03,34.08,74400.0,22.277,22.29,22.2443,22.277,74400.0
2008-04-28 10:25:00,34.07,34.16,34.06,34.14,32200.0,22.2704,22.3293,22.2639,22.3162,32200.0
2008-04-28 10:30:00,34.16,34.23,34.14,34.21,65000.0,22.3293,22.375,22.3162,22.3619,65000.0
2008-04-28 10:35:00,34.21,34.28,34.21,34.28,75600.0,22.3619,22.4077,22.3619,22.4077,75600.0
2008-04-28 10:40:00,34.28,34.34,34.27,34.33,102200.0,22.4077,22.4469,22.4012,22.4404,102200.0
2008-04-28 10:45:00,34.34,34.35,34.26,34.27,64600.0,22.4469,22.4535,22.3946,22.4012,64600.0
2008-04-28 10:50:00,34.26,34.32,34.26,34.31,50800.0,22.3946,22.4338,22.3946,22.4273,50800.0
2008-04-28 10:55:00,34.32,34.35,34.31,34.34,41600.0,22.4338,22.4535,22.4273,22.4469,41600.0
2008-04-28 11:00:00,34.32,34.34,34.28,34.32,46200.0,22.4338,22.4469,22.4077,22.4338,46200.0
2008-04-28 11:05:00,34.33,34.33,34.27,34.29,28400.0,22.4404,22.4404,22.4012,22.4142,28400.0
2008-04-28 11:10:00,34.29,34.31,34.28,34.3,18800.0,22.4142,22.4273,22.4077,22.4208,18800.0
2008-04-28 11:15:00,34.29,34.32,34.27,34.31,40600.0,22.4142,22.4338,22.4012,22.4273,40600.0
2008-04-28 11:20:00,34.31,34.33,34.31,34.32,61200.0,22.4273,22.4404,22.4273,22.4338,61200.0
2008-04-28 11:25:00,34.31,34.33,34.27,34.31,35200.0,22.4273,22.4404,22.4012,22.4273,35200.0
2008-04-28 11:30:00,34.33,34.34,34.3,34.3,49400.0,22.4404,22.4469,22.4208,22.4208,49400.0
2008-04-28 11:35:00,34.31,34.31,34.23,34.24,59400.0,22.4273,22.4273,22.375,22.3816,59400.0
2008-04-28 11:40:00,34.24,34.27,34.22,34.24,76600.0,22.3816,22.4012,22.3685,22.3816,76600.0
2008-04-28 11:45:00,34.24,34.24,34.2,34.22,36600.0,22.3816,22.3816,22.3554,22.3685,36600.0
2008-04-28 11:50:00,34.22,34.27,34.15,34.18,100400.0,22.3685,22.4012,22.3227,22.3423,100400.0
2008-04-28 11:55:00,34.18,34.2,34.15,34.2,47600.0,22.3423,22.3554,22.3227,22.3554,47600.0
2008-04-28 12:00:00,34.2,34.27,34.2,34.27,83400.0,22.3554,22.4012,22.3554,22.4012,83400.0
2008-04-28 12:05:00,34.26,34.33,34.26,34.3,21400.0,22.3946,22.4404,22.3946,22.4208,21400.0
2008-04-28 12:10:00,34.31,34.35,34.3,34.34,25200.0,22.4273,22.4535,22.4208,22.4469,25200.0
2008-04-28 12:15:00,34.34,34.35,34.32,34.32,37600.0,22.4469,22.4535,22.4338,22.4338,37600.0
2008-04-28 12:20:00,34.32,34.35,34.3,34.3,45000.0,22.4338,22.4535,22.4208,22.4208,45000.0
2008-04-28 12:25:00,34.29,34.29,34.18,34.22,93400.0,22.4142,22.4142,22.3423,22.3685,93400.0
2008-04-28 12:30:00,34.22,34.26,34.22,34.23,32800.0,22.3685,22.3946,22.3685,22.375,32800.0
2008-04-28 12:35:00,34.24,34.29,34.24,34.27,24800.0,22.3816,22.4142,22.3816,22.4012,24800.0
2008-04-28 12:40:00,34.27,34.28,34.26,34.26,44600.0,22.4012,22.4077,22.3946,22.3946,44600.0
2008-04-28 12:45:00,34.27,34.3,34.27,34.27,50400.0,22.4012,22.4208,22.4012,22.4012,50400.0
2008-04-28 12:50:00,34.27,34.27,34.2,34.23,58600.0,22.4012,22.4012,22.3554,22.375,58600.0
2008-04-28 12:55:00,34.23,34.26,34.23,34.26,17400.0,22.375,22.3946,22.375,22.3946,17400.0
2008-04-28 13:00:00,34.24,34.26,34.22,34.24,23800.0,22.3816,22.3946,22.3685,22.3816,23800.0
2008-04-28 13:05:00,34.23,34.31,34.23,34.28,28800.0,22.375,22.4273,22.375,22.4077,28800.0
2008-04-28 13:10:00,34.27,34.27,34.26,34.26,13600.0,22.4012,22.4012,22.3946,22.3946,13600.0
2008-04-28 13:15:00,34.26,34.26,34.2,34.22,42000.0,22.3946,22.3946,22.3554,22.3685,42000.0
2008-04-28 13:20:00,34.22,34.24,34.19,34.22,51400.0,22.3685,22.3816,22.3489,22.3685,51400.0
2008-04-28 13:25:00,34.21,34.22,34.17,34.2,35200.0,22.3619,22.3685,22.3358,22.3554,35200.0
2008-04-28 13:30:00,34.22,34.26,34.21,34.26,44200.0,22.3685,22.3946,22.3619,22.3946,44200.0
2008-04-28 13:35:00,34.25,34.26,34.17,34.17,29600.0,22.3881,22.3946,22.3358,22.3358,29600.0
2008-04-28 13:40:00,34.18,34.22,34.15,34.16,41800.0,22.3423,22.3685,22.3227,22.3293,41800.0
2008-04-28 13:45:00,34.16,34.19,34.14,34.17,42000.0,22.3293,22.3489,22.3162,22.3358,42000.0
2008-04-28 13:50:00,34.17,34.24,34.17,34.23,57600.0,22.3358,22.3816,22.3358,22.375,57600.0
2008-04-28 13:55:00,34.24,34.27,34.2,34.24,59600.0,22.3816,22.4012,22.3554,22.3816,59600.0
2008-04-28 14:00:00,34.23,34.3,34.22,34.29,55200.0,22.375,22.4208,22.3685,22.4142,55200.0
2008-04-28 14:05:00,34.29,34.35,34.29,34.35,44200.0,22.4142,22.4535,22.4142,22.4535,44200.0
2008-04-28 14:10:00,34.35,34.36,34.33,34.34,87400.0,22.4535,22.46,22.4404,22.4469,87400.0
2008-04-28 14:15:00,34.35,34.35,34.33,34.35,41600.0,22.4535,22.4535,22.4404,22.4535,41600.0
2008-04-28 14:20:00,34.35,34.4,34.34,34.38,44600.0,22.4535,22.4861,22.4469,22.4731,44600.0
2008-04-28 14:25:00,34.38,34.39,34.29,34.32,40800.0,22.4731,22.4796,22.4142,22.4338,40800.0
2008-04-28 14:30:00,34.32,34.32,34.3,34.31,28400.0,22.4338,22.4338,22.4208,22.4273,28400.0
2008-04-28 14:35:00,34.32,34.33,34.29,34.29,34000.0,22.4338,22.4404,22.4142,22.4142,34000.0
2008-04-28 14:40:00,34.29,34.3,34.28,34.28,35400.0,22.4142,22.4208,22.4077,22.4077,35400.0
2008-04-28 14:45:00,34.29,34.3,34.22,34.23,60600.0,22.4142,22.4208,22.3685,22.375,60600.0
2008-04-28 14:50:00,34.22,34.25,34.21,34.25,29000.0,22.3685,22.3881,22.3619,22.3881,29000.0
2008-04-28 14:55:00,34.25,34.26,34.24,34.26,25000.0,22.3881,22.3946,22.3816,22.3946,25000.0
2008-04-28 15:00:00,34.26,34.27,34.23,34.24,43600.0,22.3946,22.4012,22.375,22.3816,43600.0
2008-04-28 15:05:00,34.24,34.26,34.23,34.24,36800.0,22.3816,22.3946,22.375,22.3816,36800.0
2008-04-28 15:10:00,34.24,34.25,34.22,34.24,44600.0,22.3816,22.3881,22.3685,22.3816,44600.0
2008-04-28 15:15:00,34.24,34.29,34.23,34.28,46000.0,22.3816,22.4142,22.375,22.4077,46000.0
2008-04-28 15:20:00,34.29,34.3,34.27,34.29,34800.0,22.4142,22.4208,22.4012,22.4142,34800.0
2008-04-28 15:25:00,34.29,34.29,34.22,34.23,65200.0,22.4142,22.4142,22.3685,22.375,65200.0
2008-04-28 15:30:00,34.23,34.26,34.19,34.19,68200.0,22.375,22.3946,22.3489,22.3489,68200.0
2008-04-28 15:35:00,34.2,34.21,34.18,34.18,57000.0,22.3554,22.3619,22.3423,22.3423,57000.0
2008-04-28 15:40:00,34.19,34.19,34.16,34.16,76600.0,22.3489,22.3489,22.3293,22.3293,76600.0
2008-04-28 15:45:00,34.16,34.17,34.15,34.16,115000.0,22.3293,22.3358,22.3227,22.3293,115000.0
2008-04-28 15:50:00,34.16,34.17,34.13,34.15,142400.0,22.3293,22.3358,22.3097,22.3227,142400.0
2008-04-28 15:55:00,34.15,34.17,34.1,34.15,284400.0,22.3227,22.3358,22.29,22.3227,284400.0
2008-04-29 09:30:00,33.81,33.85,33.25,33.46,561400.0,22.1005,22.1266,21.7344,21.8717,561400.0
2008-04-29 09:35:00,33.47,33.52,33.22,33.5,215000.0,21.8782,21.9109,21.7148,21.8978,215000.0
2008-04-29 09:40:00,33.49,33.74,33.49,33.68,153000.0,21.8913,22.0547,21.8913,22.0155,153000.0
2008-04-29 09:45:00,33.68,33.83,33.66,33.67,125600.0,22.0155,22.1136,22.0024,22.009,125600.0
2008-04-29 09:50:00,33.67,33.76,33.66,33.69,56800.0,22.009,22.0678,22.0024,22.022,56800.0
2008-04-29 09:55:00,33.69,33.75,33.6,33.6,109400.0,22.022,22.0613,21.9632,21.9632,109400.0
2008-04-29 10:00:00,33.62,33.77,33.59,33.62,143200.0,21.9763,22.0743,21.9567,21.9763,143200.0
2008-04-29 10:05:00,33.63,33.71,33.57,33.71,134400.0,21.9828,22.0351,21.9436,22.0351,134400.0
2008-04-29 10:10:00,33.71,33.74,33.66,33.7,87400.0,22.0351,22.0547,22.0024,22.0286,87400.0
2008-04-29 10:15:00,33.7,33.74,33.64,33.72,112000.0,22.0286,22.0547,21.9894,22.0416,112000.0
2008-04-29 10:20:00,33.73,33.77,33.69,33.74,70400.0,22.0482,22.0743,22.022,22.0547,70400.0
2008-04-29 10:25:00,33.73,33.74,33.67,33.67,50600.0,22.0482,22.0547,22.009,22.009,50600.0
2008-04-29 10:30:00,33.67,33.67,33.5,33.52,100600.0,22.009,22.009,21.8978,21.9109,100600.0
2008-04-29 10:35:00,33.53,33.64,33.53,33.6,31000.0,21.9175,21.9894,21.9175,21.9632,31000.0
2008-04-29 10:40:00,33.62,33.62,33.5,33.5,53000.0,21.9763,21.9763,21.8978,21.8978,53000.0
2008-04-29 10:45:00,33.52,33.55,33.51,33.51,51200.0,21.9109,21.9305,21.9044,21.9044,51200.0
2008-04-29 10:50:00,33.52,33.53,33.5,33.53,45600.0,21.9109,21.9175,21.8978,21.9175,45600.0
2008-04-29 10:55:00,33.55,33.63,33.53,33.6,40800.0,21.9305,21.9828,21.9175,21.9632,40800.0
2008-04-29 11:00:00,33.61,33.62,33.55,33.55,29000.0,21.9697,21.9763,21.9305,21.9305,29000.0
2008-04-29 11:05:00,33.56,33.56,33.5,33.52,37000.0,21.9371,21.9371,21.8978,21.9109,37000.0
2008-04-29 11:10:00,33.52,33.54,33.5,33.52,34600.0,21.9109,21.924,21.8978,21.9109,34600.0
2008-04-29 11:15:00,33.52,33.57,33.47,33.55,54400.0,21.9109,21.9436,21.8782,21.9305,54400.0
2008-04-29 11:20:00,33.56,33.6,33.48,33.58,57200.0,21.9371,21.9632,21.8848,21.9501,57200.0
2008-04-29 11:25:00,33.59,33.66,33.59,33.66,24600.0,21.9567,22.0024,21.9567,22.0024,24600.0
2008-04-29 11:30:00,33.65,33.68,33.61,33.62,40600.0,21.9959,22.0155,21.9697,21.9763,40600.0
2008-04-29 11:35:00,33.63,33.7,33.61,33.7,28000.0,21.9828,22.0286,21.9697,22.0286,28000.0
2008-04-29 11:40:00,33.7,33.71,33.64,33.66,18200.0,22.0286,22.0351,21.9894,22.0024,18200.0
2008-04-29 11:45:00,33.66,33.68,33.63,33.63,23400.0,22.0024,22.0155,21.9828,21.9828,23400.0
2008-04-29 11:50:00,33.64,33.66,33.6,33.65,23600.0,21.9894,22.0024,21.9632,21.9959,23600.0
2008-04-29 11:55:00,33.66,33.66,33.62,33.65,19200.0,22.0024,22.0024,21.9763,21.9959,19200.0
2008-04-29 12:00:00,33.66,33.67,33.6,33.66,37600.0,22.0024,22.009,21.9632,22.0024,37600.0
2008-04-29 12:05:00,33.67,33.67,33.63,33.66,23400.0,22.009,22.009,21.9828,22.0024,23400.0
2008-04-29 12:10:00,33.66,33.66,33.62,33.66,31000.0,22.0024,22.0024,21.9763,22.0024,31000.0
2008-04-29 12:15:00,33.67,33.67,33.65,33.65,18200.0,22.009,22.009,21.9959,21.9959,18200.0
2008-04-29 12:20:00,33.65,33.67,33.62,33.66,26400.0,21.9959,22.009,21.9763,22.0024,26400.0
2008-04-29 12:25:00,33.66,33.67,33.63,33.66,28400.0,22.0024,22.009,21.9828,22.0024,28400.0
2008-04-29 12:30:00,33.65,33.68,33.63,33.66,30600.0,21.9959,22.0155,21.9828,22.0024,30600.0
2008-04-29 12:35:00,33.66,33.68,33.5,33.68,85000.0,22.0024,22.0155,21.8978,22.0155,85000.0
2008-04-29 12:40:00,33.68,33.7,33.64,33.65,20600.0,22.0155,22.0286,21.9894,21.9959,20600.0
2008-04-29 12:45:00,33.66,33.67,33.63,33.65,32400.0,22.0024,22.009,21.9828,21.9959,32400.0
2008-04-29 12:50:00,33.64,33.69,33.63,33.66,34200.0,21.9894,22.022,21.9828,22.0024,34200.0
2008-04-29 12:55:00,33.66,33.67,33.63,33.66,19800.0,22.0024,22.009,21.9828,22.0024,19800.0
2008-04-29 13:00:00,33.67,33.68,33.65,33.68,41000.0,22.009,22.0155,21.9959,22.0155,41000.0
2008-04-29 13:05:00,33.68,33.7,33.65,33.66,55000.0,22.0155,22.0286,21.9959,22.0024,55000.0
2008-04-29 13:10:00,33.66,33.67,33.65,33.65,31000.0,22.0024,22.009,21.9959,21.9959,31000.0
2008-04-29 13:15:00,33.66,33.68,33.65,33.67,28000.0,22.0024,22.0155,21.9959,22.009,28000.0
2008-04-29 13:20:00,33.66,33.68,33.65,33.66,47600.0,22.0024,22.0155,21.9959,22.0024,47600.0
2008-04-29 13:25:00,33.66,33.72,33.66,33.71,35200.0,22.0024,22.0416,22.0024,22.0351,35200.0
2008-04-29 13:30:00,33.72,33.78,33.72,33.75,48600.0,22.0416,22.0809,22.0416,22.0613,48600.0
2008-04-29 13:35:00,33.75,33.79,33.73,33.78,49600.0,22.0613,22.0874,22.0482,22.0809,49600.0
2008-04-29 13:40:00,33.78,33.78,33.76,33.76,35400.0,22.0809,22.0809,22.0678,22.0678,35400.0
2008-04-29 13:45:00,33.75,33.76,33.7,33.71,33000.0,22.0613,22.0678,22.0286,22.0351,33000.0
2008-04-29 13:50:00,33.72,33.77,33.71,33.74,53800.0,22.0416,22.0743,22.0351,22.0547,53800.0
2008-04-29 13:55:00,33.73,33.74,33.72,33.74,25600.0,22.0482,22.0547,22.0416,22.0547,25600.0
2008-04-29 14:00:00,33.73,33.74,33.68,33.7,64600.0,22.0482,22.0547,22.0155,22.0286,64600.0
2008-04-29 14:05:00,33.69,33.71,33.65,33.68,57200.0,22.022,22.0351,21.9959,22.0155,57200.0
2008-04-29 14:10:00,33.67,33.72,33.67,33.71,37800.0,22.009,22.0416,22.009,22.0351,37800.0
2008-04-29 14:15:00,33.71,33.73,33.68,33.71,41800.0,22.0351,22.0482,22.0155,22.0351,41800.0
2008-04-29 14:20:00,33.71,33.72,33.69,33.69,37200.0,22.0351,22.0416,22.022,22.022,37200.0
2008-04-29 14:25:00,33.69,33.7,33.69,33.7,27800.0,22.022,22.0286,22.022,22.0286,27800.0
2008-04-29 14:30:00,33.7,33.72,33.68,33.71,72200.0,22.0286,22.0416,22.0155,22.0351,72200.0
2008-04-29 14:35:00,33.7,33.72,33.69,33.7,61400.0,22.0286,22.0416,22.022,22.0286,61400.0
2008-04-29 14:40:00,33.7,33.74,33.69,33.72,83800.0,22.0286,22.0547,22.022,22.0416,83800.0
2008-04-29 14:45:00,33.73,33.74,33.71,33.72,58400.0,22.0482,22.0547,22.0351,22.0416,58400.0
2008-04-29 14:50:00,33.72,33.73,33.7,33.73,69200.0,22.0416,22.0482,22.0286,22.0482,69200.0
2008-04-29 14:55:00,33.73,33.74,33.69,33.72,82800.0,22.0482,22.0547,22.022,22.0416,82800.0
2008-04-29 15:00:00,33.72,33.72,33.65,33.65,63800.0,22.0416,22.0416,21.9959,21.9959,63800.0
2008-04-29 15:05:00,33.65,33.68,33.63,33.66,59400.0,21.9959,22.0155,21.9828,22.0024,59400.0
2008-04-29 15:10:00,33.66,33.69,33.65,33.69,36800.0,22.0024,22.022,21.9959,22.022,36800.0
2008-04-29 15:15:00,33.68,33.69,33.67,33.67,30600.0,22.0155,22.022,22.009,22.009,30600.0
2008-04-29 15:20:00,33.67,33.68,33.63,33.63,92000.0,22.009,22.0155,21.9828,21.9828,92000.0
2008-04-29 15:25:00,33.63,33.63,33.59,33.6,78600.0,21.9828,21.9828,21.9567,21.9632,78600.0
2008-04-29 15:30:00,33.6,33.61,33.58,33.59,93200.0,21.9632,21.9697,21.9501,21.9567,93200.0
2008-04-29 15:35:00,33.59,33.59,33.55,33.59,88800.0,21.9567,21.9567,21.9305,21.9567,88800.0
2008-04-29 15:40:00,33.59,33.62,33.56,33.6,126200.0,21.9567,21.9763,21.9371,21.9632,126200.0
2008-04-29 15:45:00,33.6,33.61,33.53,33.59,209600.0,21.9632,21.9697,21.9175,21.9567,209600.0
2008-04-29 15:50:00,33.6,33.6,33.55,33.57,163800.0,21.9632,21.9632,21.9305,21.9436,163800.0
2008-04-29 15:55:00,33.58,33.59,33.52,33.56,267000.0,21.9501,21.9567,21.9109,21.9371,267000.0
2008-04-30 09:30:00,33.71,33.74,33.48,33.67,71600.0,22.0351,22.0547,21.8848,22.009,71600.0
2008-04-30 09:35:00,33.66,33.73,33.6,33.71,40800.0,22.0024,22.0482,21.9632,22.0351,40800.0
2008-04-30 09:40:00,33.72,33.75,33.55,33.65,126400.0,22.0416,22.0613,21.9305,21.9959,126400.0
2008-04-30 09:45:00,33.66,33.68,33.65,33.68,40800.0,22.0024,22.0155,21.9959,22.0155,40800.0
2008-04-30 09:50:00,33.68,33.74,33.65,33.66,95800.0,22.0155,22.0547,21.9959,22.0024,95800.0
2008-04-30 09:55:00,33.67,33.68,33.62,33.62,100800.0,22.009,22.0155,21.9763,21.9763,100800.0
2008-04-30 10:00:00,33.62,33.65,33.6,33.6,29800.0,21.9763,21.9959,21.9632,21.9632,29800.0
2008-04-30 10:05:00,33.6,33.63,33.6,33.62,34400.0,21.9632,21.9828,21.9632,21.9763,34400.0
2008-04-30 10:10:00,33.62,33.63,33.59,33.6,50000.0,21.9763,21.9828,21.9567,21.9632,50000.0
2008-04-30 10:15:00,33.6,33.6,33.54,33.55,69000.0,21.9632,21.9632,21.924,21.9305,69000.0
2008-04-30 10:20:00,33.55,33.58,33.47,33.49,75400.0,21.9305,21.9501,21.8782,21.8913,75400.0
2008-04-30 10:25:00,33.51,33.52,33.48,33.52,22200.0,21.9044,21.9109,21.8848,21.9109,22200.0
2008-04-30 10:30:00,33.52,33.55,33.52,33.52,51400.0,21.9109,21.9305,21.9109,21.9109,51400.0
2008-04-30 10:35:00,33.52,33.55,33.51,33.53,33000.0,21.9109,21.9305,21.9044,21.9175,33000.0
2008-04-30 10:40:00,33.53,33.56,33.46,33.48,48200.0,21.9175,21.9371,21.8717,21.8848,48200.0
2008-04-30 10:45:00,33.49,33.51,33.47,33.49,122400.0,21.8913,21.9044,21.8782,21.8913,122400.0
2008-04-30 10:50:00,33.49,33.52,33.44,33.44,51600.0,21.8913,21.9109,21.8586,21.8586,51600.0
2008-04-30 10:55:00,33.44,33.51,33.44,33.5,31200.0,21.8586,21.9044,21.8586,21.8978,31200.0
2008-04-30 11:00:00,33.49,33.51,33.49,33.5,68600.0,21.8913,21.9044,21.8913,21.8978,68600.0
2008-04-30 11:05:00,33.49,33.51,33.49,33.5,67800.0,21.8913,21.9044,21.8913,21.8978,67800.0
2008-04-30 11:10:00,33.5,33.51,33.46,33.49,59000.0,21.8978,21.9044,21.8717,21.8913,59000.0
2008-04-30 11:15:00,33.48,33.51,33.48,33.48,36200.0,21.8848,21.9044,21.8848,21.8848,36200.0
2008-04-30 11:20:00,33.48,33.51,33.48,33.49,15600.0,21.8848,21.9044,21.8848,21.8913,15600.0
2008-04-30 11:25:00,33.49,33.51,33.45,33.45,58600.0,21.8913,21.9044,21.8652,21.8652,58600.0
2008-04-30 11:30:00,33.45,33.47,33.38,33.38,61600.0,21.8652,21.8782,21.8194,21.8194,61600.0
2008-04-30 11:35:00,33.4,33.4,33.38,33.38,39000.0,21.8325,21.8325,21.8194,21.8194,39000.0
2008-04-30 11:40:00,33.38,33.42,33.38,33.4,38400.0,21.8194,21.8455,21.8194,21.8325,38400.0
2008-04-30 11:45:00,33.4,33.4,33.35,33.39,25400.0,21.8325,21.8325,21.7998,21.8259,25400.0
2008-04-30 11:50:00,33.38,33.41,33.38,33.38,28600.0,21.8194,21.839,21.8194,21.8194,28600.0
2008-04-30 11:55:00,33.4,33.4,33.38,33.4,27600.0,21.8325,21.8325,21.8194,21.8325,27600.0
2008-04-30 12:00:00,33.39,33.43,33.39,33.42,62400.0,21.8259,21.8521,21.8259,21.8455,62400.0
2008-04-30 12:05:00,33.43,33.44,33.39,33.43,157200.0,21.8521,21.8586,21.8259,21.8521,157200.0
2008-04-30 12:10:00,33.43,33.44,33.38,33.4,49200.0,21.8521,21.8586,21.8194,21.8325,49200.0
2008-04-30 12:15:00,33.41,33.41,33.37,33.37,39200.0,21.839,21.839,21.8129,21.8129,39200.0
2008-04-30 12:20:00,33.38,33.38,33.36,33.38,34400.0,21.8194,21.8194,21.8063,21.8194,34400.0
2008-04-30 12:25:00,33.38,33.42,33.38,33.39,87600.0,21.8194,21.8455,21.8194,21.8259,87600.0
2008-04-30 12:30:00,33.39,33.4,33.38,33.38,35400.0,21.8259,21.8325,21.8194,21.8194,35400.0
2008-04-30 12:35:00,33.38,33.4,33.38,33.39,49200.0,21.8194,21.8325,21.8194,21.8259,49200.0
2008-04-30 12:40:00,33.39,33.4,33.38,33.4,37200.0,21.8259,21.8325,21.8194,21.8325,37200.0
2008-04-30 12:45:00,33.39,33.4,33.38,33.39,33000.0,21.8259,21.8325,21.8194,21.8259,33000.0
2008-04-30 12:50:00,33.39,33.41,33.39,33.4,26800.0,21.8259,21.839,21.8259,21.8325,26800.0
2008-04-30 12:55:00,33.42,33.43,33.38,33.39,47400.0,21.8455,21.8521,21.8194,21.8259,47400.0
2008-04-30 13:00:00,33.38,33.4,33.38,33.39,25400.0,21.8194,21.8325,21.8194,21.8259,25400.0
2008-04-30 13:05:00,33.39,33.4,33.38,33.39,26800.0,21.8259,21.8325,21.8194,21.8259,26800.0
2008-04-30 13:10:00,33.4,33.41,33.36,33.36,43600.0,21.8325,21.839,21.8063,21.8063,43600.0
2008-04-30 13:15:00,33.35,33.4,33.35,33.4,24200.0,21.7998,21.8325,21.7998,21.8325,24200.0
2008-04-30 13:20:00,33.4,33.4,33.39,33.4,32000.0,21.8325,21.8325,21.8259,21.8325,32000.0
2008-04-30 13:25:00,33.41,33.41,33.34,33.34,37400.0,21.839,21.839,21.7933,21.7933,37400.0
2008-04-30 13:30:00,33.34,33.38,33.34,33.38,23800.0,21.7933,21.8194,21.7933,21.8194,23800.0
2008-04-30 13:35:00,33.38,33.4,33.34,33.37,32400.0,21.8194,21.8325,21.7933,21.8129,32400.0
2008-04-30 13:40:00,33.37,33.37,33.35,33.35,14000.0,21.8129,21.8129,21.7998,21.7998,14000.0
2008-04-30 13:45:00,33.35,33.39,33.35,33.39,34400.0,21.7998,21.8259,21.7998,21.8259,34400.0
2008-04-30 13:50:00,33.38,33.39,33.34,33.35,44400.0,21.8194,21.8259,21.7933,21.7998,44400.0
2008-04-30 13:55:00,33.35,33.38,33.34,33.36,24400.0,21.7998,21.8194,21.7933,21.8063,24400.0
2008-04-30 14:00:00,33.36,33.38,33.33,33.35,26400.0,21.8063,21.8194,21.7867,21.7998,26400.0
2008-04-30 14:05:00,33.34,33.46,33.34,33.46,43800.0,21.7933,21.8717,21.7933,21.8717,43800.0
2008-04-30 14:10:00,33.46,33.5,33.42,33.47,45800.0,21.8717,21.8978,21.8455,21.8782,45800.0
2008-04-30 14:15:00,33.45,33.63,33.35,33.57,109400.0,21.8652,21.9828,21.7998,21.9436,109400.0
2008-04-30 14:20:00,33.58,33.58,33.28,33.38,95200.0,21.9501,21.9501,21.754,21.8194,95200.0
2008-04-30 14:25:00,33.38,33.48,33.33,33.45,125200.0,21.8194,21.8848,21.7867,21.8652,125200.0
2008-04-30 14:30:00,33.45,33.56,33.39,33.48,70800.0,21.8652,21.9371,21.8259,21.8848,70800.0
2008-04-30 14:35:00,33.49,33.52,33.37,33.38,126200.0,21.8913,21.9109,21.8129,21.8194,126200.0
2008-04-30 14:40:00,33.4,33.46,33.36,33.44,41800.0,21.8325,21.8717,21.8063,21.8586,41800.0
2008-04-30 14:45:00,33.45,33.46,33.4,33.4,43200.0,21.8652,21.8717,21.8325,21.8325,43200.0
2008-04-30 14:50:00,33.4,33.44,33.29,33.3,74000.0,21.8325,21.8586,21.7606,21.7671,74000.0
2008-04-30 14:55:00,33.3,33.35,33.27,33.3,67200.0,21.7671,21.7998,21.7475,21.7671,67200.0
2008-04-30 15:00:00,33.31,33.35,33.26,33.27,88200.0,21.7736,21.7998,21.741,21.7475,88200.0
2008-04-30 15:05:00,33.28,33.33,33.26,33.32,58000.0,21.754,21.7867,21.741,21.7802,58000.0
2008-04-30 15:10:00,33.32,33.34,33.15,33.19,131000.0,21.7802,21.7933,21.6691,21.6952,131000.0
2008-04-30 15:15:00,33.2,33.26,33.16,33.23,73600.0,21.7017,21.741,21.6756,21.7214,73600.0
2008-04-30 15:20:00,33.24,33.3,33.21,33.3,71400.0,21.7279,21.7671,21.7083,21.7671,71400.0
2008-04-30 15:25:00,33.3,33.32,33.26,33.27,60800.0,21.7671,21.7802,21.741,21.7475,60800.0
2008-04-30 15:30:00,33.27,33.33,33.25,33.32,98000.0,21.7475,21.7867,21.7344,21.7802,98000.0
2008-04-30 15:35:00,33.32,33.34,33.28,33.34,79800.0,21.7802,21.7933,21.754,21.7933,79800.0
2008-04-30 15:40:00,33.33,33.35,33.27,33.35,80200.0,21.7867,21.7998,21.7475,21.7998,80200.0
2008-04-30 15:45:00,33.35,33.38,33.3,33.35,97000.0,21.7998,21.8194,21.7671,21.7998,97000.0
2008-04-30 15:50:00,33.35,33.35,33.29,33.34,110800.0,21.7998,21.7998,21.7606,21.7933,110800.0
2008-04-30 15:55:00,33.32,33.34,33.26,33.26,222000.0,21.7802,21.7933,21.741,21.741,222000.0
2008-05-01 09:30:00,33.35,33.48,33.29,33.46,47200.0,21.7998,21.8848,21.7606,21.8717,47200.0
2008-05-01 09:35:00,33.47,33.47,33.26,33.26,44000.0,21.8782,21.8782,21.741,21.741,44000.0
2008-05-01 09:40:00,33.26,33.31,33.18,33.18,32000.0,21.741,21.7736,21.6887,21.6887,32000.0
2008-05-01 09:45:00,33.18,33.29,33.18,33.29,47400.0,21.6887,21.7606,21.6887,21.7606,47400.0
2008-05-01 09:50:00,33.29,33.33,33.24,33.31,29400.0,21.7606,21.7867,21.7279,21.7736,29400.0
2008-05-01 09:55:00,33.32,33.45,33.32,33.39,64800.0,21.7802,21.8652,21.7802,21.8259,64800.0
2008-05-01 10:00:00,33.4,33.43,33.33,33.38,63200.0,21.8325,21.8521,21.7867,21.8194,63200.0
2008-05-01 10:05:00,33.39,33.47,33.33,33.35,38600.0,21.8259,21.8782,21.7867,21.7998,38600.0
2008-05-01 10:10:00,33.34,33.37,33.27,33.28,45200.0,21.7933,21.8129,21.7475,21.754,45200.0
2008-05-01 10:15:00,33.29,33.38,33.27,33.32,61200.0,21.7606,21.8194,21.7475,21.7802,61200.0
2008-05-01 10:20:00,33.32,33.38,33.31,33.34,66000.0,21.7802,21.8194,21.7736,21.7933,66000.0
2008-05-01 10:25:00,33.35,33.38,33.33,33.35,64200.0,21.7998,21.8194,21.7867,21.7998,64200.0
2008-05-01 10:30:00,33.35,33.38,33.29,33.33,58400.0,21.7998,21.8194,21.7606,21.7867,58400.0
2008-05-01 10:35:00,33.33,33.35,33.29,33.3,38000.0,21.7867,21.7998,21.7606,21.7671,38000.0
2008-05-01 10:40:00,33.3,33.33,33.26,33.27,45800.0,21.7671,21.7867,21.741,21.7475,45800.0
2008-05-01 10:45:00,33.27,33.34,33.27,33.29,67600.0,21.7475,21.7933,21.7475,21.7606,67600.0
2008-05-01 10:50:00,33.29,33.32,33.26,33.3,36000.0,21.7606,21.7802,21.741,21.7671,36000.0
2008-05-01 10:55:00,33.3,33.33,33.24,33.24,39000.0,21.7671,21.7867,21.7279,21.7279,39000.0
2008-05-01 11:00:00,33.24,33.29,33.19,33.29,37800.0,21.7279,21.7606,21.6952,21.7606,37800.0
2008-05-01 11:05:00,33.3,33.35,33.29,33.34,45200.0,21.7671,21.7998,21.7606,21.7933,45200.0
2008-05-01 11:10:00,33.34,33.37,33.27,33.3,51200.0,21.7933,21.8129,21.7475,21.7671,51200.0
2008-05-01 11:15:00,33.3,33.38,33.3,33.33,36600.0,21.7671,21.8194,21.7671,21.7867,36600.0
2008-05-01 11:20:00,33.33,33.39,33.32,33.34,31000.0,21.7867,21.8259,21.7802,21.7933,31000.0
2008-05-01 11:25:00,33.35,33.35,33.23,33.26,90000.0,21.7998,21.7998,21.7214,21.741,90000.0
2008-05-01 11:30:00,33.24,33.32,33.24,33.32,25400.0,21.7279,21.7802,21.7279,21.7802,25400.0
2008-05-01 11:35:00,33.3,33.34,33.3,33.33,22400.0,21.7671,21.7933,21.7671,21.7867,22400.0
2008-05-01 11:40:00,33.34,33.35,33.31,33.31,34600.0,21.7933,21.7998,21.7736,21.7736,34600.0
2008-05-01 11:45:00,33.32,33.38,33.31,33.38,28400.0,21.7802,21.8194,21.7736,21.8194,28400.0
2008-05-01 11:50:00,33.38,33.44,33.37,33.44,38000.0,21.8194,21.8586,21.8129,21.8586,38000.0
2008-05-01 11:55:00,33.45,33.47,33.41,33.41,32200.0,21.8652,21.8782,21.839,21.839,32200.0
2008-05-01 12:00:00,33.42,33.5,33.42,33.5,47800.0,21.8455,21.8978,21.8455,21.8978,47800.0
2008-05-01 12:05:00,33.5,33.51,33.49,33.5,68000.0,21.8978,21.9044,21.8913,21.8978,68000.0
2008-05-01 12:10:00,33.5,33.52,33.46,33.5,92600.0,21.8978,21.9109,21.8717,21.8978,92600.0
2008-05-01 12:15:00,33.5,33.51,33.47,33.5,61400.0,21.8978,21.9044,21.8782,21.8978,61400.0
2008-05-01 12:20:00,33.5,33.5,33.45,33.45,38400.0,21.8978,21.8978,21.8652,21.8652,38400.0
2008-05-01 12:25:00,33.45,33.45,33.44,33.45,35400.0,21.8652,21.8652,21.8586,21.8652,35400.0
2008-05-01 12:30:00,33.45,33.51,33.44,33.5,42200.0,21.8652,21.9044,21.8586,21.8978,42200.0
2008-05-01 12:35:00,33.5,33.55,33.48,33.54,90600.0,21.8978,21.9305,21.8848,21.924,90600.0
2008-05-01 12:40:00,33.53,33.56,33.52,33.54,50200.0,21.9175,21.9371,21.9109,21.924,50200.0
2008-05-01 12:45:00,33.54,33.54,33.52,33.53,47000.0,21.924,21.924,21.9109,21.9175,47000.0
2008-05-01 12:50:00,33.52,33.63,33.51,33.62,90200.0,21.9109,21.9828,21.9044,21.9763,90200.0
2008-05-01 12:55:00,33.63,33.8,33.62,33.74,154400.0,21.9828,22.0939,21.9763,22.0547,154400.0
2008-05-01 13:00:00,33.74,33.76,33.73,33.73,50400.0,22.0547,22.0678,22.0482,22.0482,50400.0
2008-05-01 13:05:00,33.73,33.74,33.58,33.59,152200.0,22.0482,22.0547,21.9501,21.9567,152200.0
2008-05-01 13:10:00,33.6,33.6,33.55,33.55,70000.0,21.9632,21.9632,21.9305,21.9305,70000.0
2008-05-01 13:15:00,33.55,33.63,33.51,33.63,124800.0,21.9305,21.9828,21.9044,21.9828,124800.0
2008-05-01 13:20:00,33.64,33.66,33.57,33.66,35600.0,21.9894,22.0024,21.9436,22.0024,35600.0
2008-05-01 13:25:00,33.64,33.68,33.63,33.68,27600.0,21.9894,22.0155,21.9828,22.0155,27600.0
2008-05-01 13:30:00,33.67,33.68,33.6,33.61,19400.0,22.009,22.0155,21.9632,21.9697,19400.0
2008-05-01 13:35:00,33.61,33.62,33.57,33.6,42800.0,21.9697,21.9763,21.9436,21.9632,42800.0
2008-05-01 13:40:00,33.58,33.6,33.49,33.5,60400.0,21.9501,21.9632,21.8913,21.8978,60400.0
2008-05-01 13:45:00,33.51,33.52,33.49,33.49,37800.0,21.9044,21.9109,21.8913,21.8913,37800.0
2008-05-01 13:50:00,33.49,33.51,33.47,33.49,41200.0,21.8913,21.9044,21.8782,21.8913,41200.0
2008-05-01 13:55:00,33.48,33.5,33.48,33.49,34600.0,21.8848,21.8978,21.8848,21.8913,34600.0
2008-05-01 14:00:00,33.48,33.51,33.44,33.46,44200.0,21.8848,21.9044,21.8586,21.8717,44200.0
2008-05-01 14:05:00,33.45,33.51,33.44,33.48,47200.0,21.8652,21.9044,21.8586,21.8848,47200.0
2008-05-01 14:10:00,33.48,33.5,33.48,33.49,31200.0,21.8848,21.8978,21.8848,21.8913,31200.0
2008-05-01 14:15:00,33.49,33.52,33.48,33.49,36000.0,21.8913,21.9109,21.8848,21.8913,36000.0
2008-05-01 14:20:00,33.5,33.53,33.48,33.49,54800.0,21.8978,21.9175,21.8848,21.8913,54800.0
2008-05-01 14:25:00,33.49,33.49,33.41,33.44,37000.0,21.8913,21.8913,21.839,21.8586,37000.0
2008-05-01 14:30:00,33.44,33.49,33.43,33.49,40800.0,21.8586,21.8913,21.8521,21.8913,40800.0
2008-05-01 14:35:00,33.49,33.51,33.47,33.48,78600.0,21.8913,21.9044,21.8782,21.8848,78600.0
2008-05-01 14:40:00,33.47,33.51,33.43,33.49,169400.0,21.8782,21.9044,21.8521,21.8913,169400.0
2008-05-01 14:45:00,33.48,33.49,33.46,33.49,46400.0,21.8848,21.8913,21.8717,21.8913,46400.0
2008-05-01 14:50:00,33.49,33.51,33.44,33.44,65600.0,21.8913,21.9044,21.8586,21.8586,65600.0
2008-05-01 14:55:00,33.45,33.46,33.37,33.41,65600.0,21.8652,21.8717,21.8129,21.839,65600.0
2008-05-01 15:00:00,33.4,33.44,33.4,33.43,60400.0,21.8325,21.8586,21.8325,21.8521,60400.0
2008-05-01 15:05:00,33.42,33.45,33.39,33.4,58000.0,21.8455,21.8652,21.8259,21.8325,58000.0
2008-05-01 15:10:00,33.4,33.43,33.37,33.37,48200.0,21.8325,21.8521,21.8129,21.8129,48200.0
2008-05-01 15:15:00,33.38,33.42,33.36,33.42,36200.0,21.8194,21.8455,21.8063,21.8455,36200.0
2008-05-01 15:20:00,33.42,33.49,33.39,33.49,88200.0,21.8455,21.8913,21.8259,21.8913,88200.0
2008-05-01 15:25:00,33.49,33.51,33.44,33.49,71200.0,21.8913,21.9044,21.8586,21.8913,71200.0
2008-05-01 15:30:00,33.5,33.51,33.45,33.47,70200.0,21.8978,21.9044,21.8652,21.8782,70200.0
2008-05-01 15:35:00,33.46,33.48,33.42,33.47,75000.0,21.8717,21.8848,21.8455,21.8782,75000.0
2008-05-01 15:40:00,33.47,33.51,33.47,33.5,131000.0,21.8782,21.9044,21.8782,21.8978,131000.0
2008-05-01 15:45:00,33.49,33.51,33.49,33.51,115800.0,21.8913,21.9044,21.8913,21.9044,115800.0
2008-05-01 15:50:00,33.5,33.57,33.49,33.57,197400.0,21.8978,21.9436,21.8913,21.9436,197400.0
2008-05-01 15:55:00,33.57,33.66,33.56,33.65,319600.0,21.9436,22.0024,21.9371,21.9959,319600.0
2008-05-02 09:30:00,33.86,34.1,33.86,33.88,127800.0,22.1332,22.29,22.1332,22.1462,127800.0
2008-05-02 09:35:00,33.88,33.91,33.79,33.82,94000.0,22.1462,22.1658,22.0874,22.107,94000.0
2008-05-02 09:40:00,33.81,33.84,33.65,33.72,137200.0,22.1005,22.1201,21.9959,22.0416,137200.0
2008-05-02 09:45:00,33.72,33.74,33.57,33.63,118800.0,22.0416,22.0547,21.9436,21.9828,118800.0
2008-05-02 09:50:00,33.62,33.63,33.59,33.6,59800.0,21.9763,21.9828,21.9567,21.9632,59800.0
2008-05-02 09:55:00,33.61,33.77,33.6,33.74,62200.0,21.9697,22.0743,21.9632,22.0547,62200.0
2008-05-02 10:00:00,33.73,33.75,33.7,33.75,62600.0,22.0482,22.0613,22.0286,22.0613,62600.0
2008-05-02 10:05:00,33.74,33.75,33.71,33.73,47400.0,22.0547,22.0613,22.0351,22.0482,47400.0
2008-05-02 10:10:00,33.73,33.75,33.7,33.72,44400.0,22.0482,22.0613,22.0286,22.0416,44400.0
2008-05-02 10:15:00,33.72,33.74,33.66,33.69,42400.0,22.0416,22.0547,22.0024,22.022,42400.0
2008-05-02 10:20:00,33.7,33.72,33.6,33.64,65600.0,22.0286,22.0416,21.9632,21.9894,65600.0
2008-05-02 10:25:00,33.63,33.68,33.62,33.65,37400.0,21.9828,22.0155,21.9763,21.9959,37400.0
2008-05-02 10:30:00,33.65,33.67,33.62,33.67,124200.0,21.9959,22.009,21.9763,22.009,124200.0
2008-05-02 10:35:00,33.68,33.69,33.52,33.55,80200.0,22.0155,22.022,21.9109,21.9305,80200.0
2008-05-02 10:40:00,33.55,33.62,33.54,33.6,55200.0,21.9305,21.9763,21.924,21.9632,55200.0
2008-05-02 10:45:00,33.6,33.63,33.59,33.6,39000.0,21.9632,21.9828,21.9567,21.9632,39000.0
2008-05-02 10:50:00,33.6,33.66,33.57,33.61,77400.0,21.9632,22.0024,21.9436,21.9697,77400.0
2008-05-02 10:55:00,33.61,33.63,33.6,33.63,45600.0,21.9697,21.9828,21.9632,21.9828,45600.0
2008-05-02 11:00:00,33.63,33.65,33.6,33.61,91600.0,21.9828,21.9959,21.9632,21.9697,91600.0
2008-05-02 11:05:00,33.6,33.68,33.6,33.67,66200.0,21.9632,22.0155,21.9632,22.009,66200.0
2008-05-02 11:10:00,33.69,33.73,33.68,33.72,48800.0,22.022,22.0482,22.0155,22.0416,48800.0
2008-05-02 11:15:00,33.71,33.73,33.68,33.69,87200.0,22.0351,22.0482,22.0155,22.022,87200.0
2008-05-02 11:20:00,33.69,33.69,33.61,33.67,43400.0,22.022,22.022,21.9697,22.009,43400.0
2008-05-02 11:25:00,33.67,33.68,33.62,33.65,31600.0,22.009,22.0155,21.9763,21.9959,31600.0
2008-05-02 11:30:00,33.65,33.7,33.61,33.62,39400.0,21.9959,22.0286,21.9697,21.9763,39400.0
2008-05-02 11:35:00,33.62,33.64,33.58,33.6,39200.0,21.9763,21.9894,21.9501,21.9632,39200.0
2008-05-02 11:40:00,33.6,33.65,33.6,33.62,21800.0,21.9632,21.9959,21.9632,21.9763,21800.0
2008-05-02 11:45:00,33.62,33.63,33.6,33.6,18800.0,21.9763,21.9828,21.9632,21.9632,18800.0
2008-05-02 11:50:00,33.6,33.64,33.58,33.6,31400.0,21.9632,21.9894,21.9501,21.9632,31400.0
2008-05-02 11:55:00,33.59,33.61,33.56,33.58,23400.0,21.9567,21.9697,21.9371,21.9501,23400.0
2008-05-02 12:00:00,33.57,33.57,33.46,33.51,86800.0,21.9436,21.9436,21.8717,21.9044,86800.0
2008-05-02 12:05:00,33.5,33.52,33.47,33.49,90200.0,21.8978,21.9109,21.8782,21.8913,90200.0
2008-05-02 12:10:00,33.49,33.51,33.46,33.48,139800.0,21.8913,21.9044,21.8717,21.8848,139800.0
2008-05-02 12:15:00,33.48,33.5,33.47,33.49,50000.0,21.8848,21.8978,21.8782,21.8913,50000.0
2008-05-02 12:20:00,33.5,33.51,33.48,33.49,32000.0,21.8978,21.9044,21.8848,21.8913,32000.0
2008-05-02 12:25:00,33.49,33.5,33.47,33.49,29400.0,21.8913,21.8978,21.8782,21.8913,29400.0
2008-05-02 12:30:00,33.49,33.51,33.44,33.45,57400.0,21.8913,21.9044,21.8586,21.8652,57400.0
2008-05-02 12:35:00,33.46,33.47,33.43,33.47,23000.0,21.8717,21.8782,21.8521,21.8782,23000.0
2008-05-02 12:40:00,33.47,33.47,33.43,33.44,25600.0,21.8782,21.8782,21.8521,21.8586,25600.0
2008-05-02 12:45:00,33.44,33.44,33.4,33.4,28200.0,21.8586,21.8586,21.8325,21.8325,28200.0
2008-05-02 12:50:00,33.39,33.49,33.39,33.48,23600.0,21.8259,21.8913,21.8259,21.8848,23600.0
2008-05-02 12:55:00,33.48,33.51,33.47,33.48,22000.0,21.8848,21.9044,21.8782,21.8848,22000.0
2008-05-02 13:00:00,33.49,33.5,33.4,33.42,47000.0,21.8913,21.8978,21.8325,21.8455,47000.0
2008-05-02 13:05:00,33.41,33.43,33.38,33.41,26400.0,21.839,21.8521,21.8194,21.839,26400.0
2008-05-02 13:10:00,33.42,33.44,33.38,33.38,24600.0,21.8455,21.8586,21.8194,21.8194,24600.0
2008-05-02 13:15:00,33.38,33.43,33.35,33.4,23800.0,21.8194,21.8521,21.7998,21.8325,23800.0
2008-05-02 13:20:00,33.4,33.47,33.38,33.45,16800.0,21.8325,21.8782,21.8194,21.8652,16800.0
2008-05-02 13:25:00,33.45,33.51,33.45,33.5,20800.0,21.8652,21.9044,21.8652,21.8978,20800.0
2008-05-02 13:30:00,33.5,33.5,33.48,33.5,17000.0,21.8978,21.8978,21.8848,21.8978,17000.0
2008-05-02 13:35:00,33.5,33.51,33.47,33.5,80000.0,21.8978,21.9044,21.8782,21.8978,80000.0
2008-05-02 13:40:00,33.51,33.52,33.48,33.52,23000.0,21.9044,21.9109,21.8848,21.9109,23000.0
2008-05-02 13:45:00,33.52,33.58,33.49,33.51,40600.0,21.9109,21.9501,21.8913,21.9044,40600.0
2008-05-02 13:50:00,33.52,33.52,33.49,33.5,20400.0,21.9109,21.9109,21.8913,21.8978,20400.0
2008-05-02 13:55:00,33.49,33.51,33.45,33.46,17000.0,21.8913,21.9044,21.8652,21.8717,17000.0
2008-05-02 14:00:00,33.47,33.51,33.43,33.47,41400.0,21.8782,21.9044,21.8521,21.8782,41400.0
2008-05-02 14:05:00,33.47,33.48,33.32,33.33,100200.0,21.8782,21.8848,21.7802,21.7867,100200.0
2008-05-02 14:10:00,33.35,33.45,33.35,33.45,46400.0,21.7998,21.8652,21.7998,21.8652,46400.0
2008-05-02 14:15:00,33.44,33.45,33.36,33.38,59600.0,21.8586,21.8652,21.8063,21.8194,59600.0
2008-05-02 14:20:00,33.38,33.47,33.37,33.47,41600.0,21.8194,21.8782,21.8129,21.8782,41600.0
2008-05-02 14:25:00,33.48,33.5,33.45,33.46,28200.0,21.8848,21.8978,21.8652,21.8717,28200.0
2008-05-02 14:30:00,33.46,33.48,33.42,33.44,62800.0,21.8717,21.8848,21.8455,21.8586,62800.0
2008-05-02 14:35:00,33.45,33.5,33.43,33.48,29600.0,21.8652,21.8978,21.8521,21.8848,29600.0
2008-05-02 14:40:00,33.49,33.49,33.38,33.38,56600.0,21.8913,21.8913,21.8194,21.8194,56600.0
2008-05-02 14:45:00,33.39,33.48,33.38,33.48,30600.0,21.8259,21.8848,21.8194,21.8848,30600.0
2008-05-02 14:50:00,33.48,33.49,33.42,33.45,38000.0,21.8848,21.8913,21.8455,21.8652,38000.0
2008-05-02 14:55:00,33.46,33.46,33.41,33.41,35600.0,21.8717,21.8717,21.839,21.839,35600.0
2008-05-02 15:00:00,33.41,33.45,33.4,33.44,32800.0,21.839,21.8652,21.8325,21.8586,32800.0
2008-05-02 15:05:00,33.44,33.45,33.42,33.45,43200.0,21.8586,21.8652,21.8455,21.8652,43200.0
2008-05-02 15:10:00,33.44,33.52,33.44,33.49,82000.0,21.8586,21.9109,21.8586,21.8913,82000.0
2008-05-02 15:15:00,33.49,33.49,33.47,33.47,49600.0,21.8913,21.8913,21.8782,21.8782,49600.0
2008-05-02 15:20:00,33.48,33.48,33.44,33.46,44600.0,21.8848,21.8848,21.8586,21.8717,44600.0
2008-05-02 15:25:00,33.45,33.51,33.45,33.47,57400.0,21.8652,21.9044,21.8652,21.8782,57400.0
2008-05-02 15:30:00,33.47,33.47,33.42,33.46,34200.0,21.8782,21.8782,21.8455,21.8717,34200.0
2008-05-02 15:35:00,33.47,33.52,33.47,33.49,71400.0,21.8782,21.9109,21.8782,21.8913,71400.0
2008-05-02 15:40:00,33.49,33.52,33.49,33.49,62600.0,21.8913,21.9109,21.8913,21.8913,62600.0
2008-05-02 15:45:00,33.49,33.5,33.42,33.46,89000.0,21.8913,21.8978,21.8455,21.8717,89000.0
2008-05-02 15:50:00,33.47,33.49,33.44,33.49,90400.0,21.8782,21.8913,21.8586,21.8913,90400.0
2008-05-02 15:55:00,33.49,33.56,33.47,33.52,105000.0,21.8913,21.9371,21.8782,21.9109,105000.0
2008-05-05 09:30:00,33.62,33.62,33.48,33.49,77800.0,21.9763,21.9763,21.8848,21.8913,77800.0
2008-05-05 09:35:00,33.47,33.52,33.47,33.52,51200.0,21.8782,21.9109,21.8782,21.9109,51200.0
2008-05-05 09:40:00,33.51,33.52,33.48,33.52,43200.0,21.9044,21.9109,21.8848,21.9109,43200.0
2008-05-05 09:45:00,33.52,33.67,33.52,33.66,42200.0,21.9109,22.009,21.9109,22.0024,42200.0
2008-05-05 09:50:00,33.65,33.66,33.6,33.61,69200.0,21.9959,22.0024,21.9632,21.9697,69200.0
2008-05-05 09:55:00,33.6,33.61,33.45,33.48,52000.0,21.9632,21.9697,21.8652,21.8848,52000.0
2008-05-05 10:00:00,33.48,33.55,33.46,33.49,60800.0,21.8848,21.9305,21.8717,21.8913,60800.0
2008-05-05 10:05:00,33.49,33.6,33.49,33.6,67400.0,21.8913,21.9632,21.8913,21.9632,67400.0
2008-05-05 10:10:00,33.6,33.61,33.43,33.44,184800.0,21.9632,21.9697,21.8521,21.8586,184800.0
2008-05-05 10:15:00,33.44,33.45,33.33,33.38,85600.0,21.8586,21.8652,21.7867,21.8194,85600.0
2008-05-05 10:20:00,33.38,33.39,33.3,33.34,45000.0,21.8194,21.8259,21.7671,21.7933,45000.0
2008-05-05 10:25:00,33.35,33.35,33.32,33.33,29200.0,21.7998,21.7998,21.7802,21.7867,29200.0
2008-05-05 10:30:00,33.34,33.34,33.32,33.33,41600.0,21.7933,21.7933,21.7802,21.7867,41600.0
2008-05-05 10:35:00,33.33,33.34,33.29,33.32,57600.0,21.7867,21.7933,21.7606,21.7802,57600.0
2008-05-05 10:40:00,33.32,33.33,33.28,33.31,39000.0,21.7802,21.7867,21.754,21.7736,39000.0
2008-05-05 10:45:00,33.31,33.35,33.31,33.35,33800.0,21.7736,21.7998,21.7736,21.7998,33800.0
2008-05-05 10:50:00,33.35,33.35,33.3,33.3,38200.0,21.7998,21.7998,21.7671,21.7671,38200.0
2008-05-05 10:55:00,33.29,33.3,33.25,33.25,56000.0,21.7606,21.7671,21.7344,21.7344,56000.0
2008-05-05 11:00:00,33.25,33.3,33.22,33.3,60000.0,21.7344,21.7671,21.7148,21.7671,60000.0
2008-05-05 11:05:00,33.29,33.37,33.29,33.36,62000.0,21.7606,21.8129,21.7606,21.8063,62000.0
2008-05-05 11:10:00,33.36,33.41,33.36,33.4,62800.0,21.8063,21.839,21.8063,21.8325,62800.0
2008-05-05 11:15:00,33.39,33.41,33.36,33.38,70400.0,21.8259,21.839,21.8063,21.8194,70400.0
2008-05-05 11:20:00,33.39,33.44,33.39,33.43,49200.0,21.8259,21.8586,21.8259,21.8521,49200.0
2008-05-05 11:25:00,33.43,33.48,33.43,33.47,41800.0,21.8521,21.8848,21.8521,21.8782,41800.0
2008-05-05 11:30:00,33.47,33.57,33.47,33.55,145200.0,21.8782,21.9436,21.8782,21.9305,145200.0
2008-05-05 11:35:00,33.55,33.6,33.54,33.56,102600.0,21.9305,21.9632,21.924,21.9371,102600.0
2008-05-05 11:40:00,33.56,33.56,33.48,33.48,70000.0,21.9371,21.9371,21.8848,21.8848,70000.0
2008-05-05 11:45:00,33.49,33.49,33.48,33.49,22400.0,21.8913,21.8913,21.8848,21.8913,22400.0
2008-05-05 11:50:00,33.49,33.5,33.43,33.49,105600.0,21.8913,21.8978,21.8521,21.8913,105600.0
2008-05-05 11:55:00,33.49,33.53,33.49,33.51,117000.0,21.8913,21.9175,21.8913,21.9044,117000.0
2008-05-05 12:00:00,33.51,33.52,33.48,33.49,22600.0,21.9044,21.9109,21.8848,21.8913,22600.0
2008-05-05 12:05:00,33.49,33.5,33.48,33.49,27600.0,21.8913,21.8978,21.8848,21.8913,27600.0
2008-05-05 12:10:00,33.49,33.51,33.47,33.48,59200.0,21.8913,21.9044,21.8782,21.8848,59200.0
2008-05-05 12:15:00,33.48,33.49,33.44,33.47,41600.0,21.8848,21.8913,21.8586,21.8782,41600.0
2008-05-05 12:20:00,33.48,33.52,33.46,33.49,116000.0,21.8848,21.9109,21.8717,21.8913,116000.0
2008-05-05 12:25:00,33.49,33.55,33.47,33.55,58800.0,21.8913,21.9305,21.8782,21.9305,58800.0
2008-05-05 12:30:00,33.56,33.58,33.51,33.57,43400.0,21.9371,21.9501,21.9044,21.9436,43400.0
2008-05-05 12:35:00,33.57,33.6,33.49,33.49,68400.0,21.9436,21.9632,21.8913,21.8913,68400.0
2008-05-05 12:40:00,33.51,33.54,33.49,33.49,28400.0,21.9044,21.924,21.8913,21.8913,28400.0
2008-05-05 12:45:00,33.51,33.52,33.49,33.51,22600.0,21.9044,21.9109,21.8913,21.9044,22600.0
2008-05-05 12:50:00,33.51,33.52,33.49,33.51,23200.0,21.9044,21.9109,21.8913,21.9044,23200.0
2008-05-05 12:55:00,33.5,33.51,33.49,33.51,32200.0,21.8978,21.9044,21.8913,21.9044,32200.0
2008-05-05 13:00:00,33.51,33.51,33.49,33.51,37400.0,21.9044,21.9044,21.8913,21.9044,37400.0
2008-05-05 13:05:00,33.51,33.53,33.49,33.51,392400.0,21.9044,21.9175,21.8913,21.9044,392400.0
2008-05-05 13:10:00,33.5,33.52,33.47,33.48,36200.0,21.8978,21.9109,21.8782,21.8848,36200.0
2008-05-05 13:15:00,33.47,33.5,33.47,33.49,20000.0,21.8782,21.8978,21.8782,21.8913,20000.0
2008-05-05 13:20:00,33.47,33.5,33.47,33.49,26000.0,21.8782,21.8978,21.8782,21.8913,26000.0
2008-05-05 13:25:00,33.49,33.5,33.49,33.49,20600.0,21.8913,21.8978,21.8913,21.8913,20600.0
2008-05-05 13:30:00,33.49,33.5,33.47,33.49,48400.0,21.8913,21.8978,21.8782,21.8913,48400.0
2008-05-05 13:35:00,33.48,33.5,33.47,33.49,27600.0,21.8848,21.8978,21.8782,21.8913,27600.0
2008-05-05 13:40:00,33.49,33.49,33.47,33.49,21000.0,21.8913,21.8913,21.8782,21.8913,21000.0
2008-05-05 13:45:00,33.49,33.49,33.47,33.47,39600.0,21.8913,21.8913,21.8782,21.8782,39600.0
2008-05-05 13:50:00,33.47,33.49,33.47,33.49,26800.0,21.8782,21.8913,21.8782,21.8913,26800.0
2008-05-05 13:55:00,33.49,33.49,33.47,33.48,29200.0,21.8913,21.8913,21.8782,21.8848,29200.0
2008-05-05 14:00:00,33.48,33.48,33.45,33.48,39200.0,21.8848,21.8848,21.8652,21.8848,39200.0
2008-05-05 14:05:00,33.48,33.49,33.47,33.49,37200.0,21.8848,21.8913,21.8782,21.8913,37200.0
2008-05-05 14:10:00,33.49,33.5,33.47,33.5,68400.0,21.8913,21.8978,21.8782,21.8978,68400.0
2008-05-05 14:15:00,33.49,33.5,33.48,33.5,30600.0,21.8913,21.8978,21.8848,21.8978,30600.0
2008-05-05 14:20:00,33.5,33.51,33.49,33.5,51600.0,21.8978,21.9044,21.8913,21.8978,51600.0
2008-05-05 14:25:00,33.5,33.52,33.47,33.51,41400.0,21.8978,21.9109,21.8782,21.9044,41400.0
2008-05-05 14:30:00,33.49,33.5,33.43,33.46,86200.0,21.8913,21.8978,21.8521,21.8717,86200.0
2008-05-05 14:35:00,33.45,33.47,33.45,33.46,29600.0,21.8652,21.8782,21.8652,21.8717,29600.0
2008-05-05 14:40:00,33.46,33.51,33.46,33.49,50200.0,21.8717,21.9044,21.8717,21.8913,50200.0
2008-05-05 14:45:00,33.5,33.56,33.49,33.55,47600.0,21.8978,21.9371,21.8913,21.9305,47600.0
2008-05-05 14:50:00,33.56,33.57,33.54,33.54,44000.0,21.9371,21.9436,21.924,21.924,44000.0
2008-05-05 14:55:00,33.54,33.55,33.49,33.5,44200.0,21.924,21.9305,21.8913,21.8978,44200.0
2008-05-05 15:00:00,33.5,33.51,33.47,33.48,53000.0,21.8978,21.9044,21.8782,21.8848,53000.0
2008-05-05 15:05:00,33.49,33.5,33.48,33.5,46000.0,21.8913,21.8978,21.8848,21.8978,46000.0
2008-05-05 15:10:00,33.5,33.51,33.49,33.49,85800.0,21.8978,21.9044,21.8913,21.8913,85800.0
2008-05-05 15:15:00,33.49,33.5,33.47,33.49,42600.0,21.8913,21.8978,21.8782,21.8913,42600.0
2008-05-05 15:20:00,33.48,33.52,33.48,33.51,56600.0,21.8848,21.9109,21.8848,21.9044,56600.0
2008-05-05 15:25:00,33.5,33.5,33.47,33.48,37200.0,21.8978,21.8978,21.8782,21.8848,37200.0
2008-05-05 15:30:00,33.48,33.49,33.48,33.49,63800.0,21.8848,21.8913,21.8848,21.8913,63800.0
2008-05-05 15:35:00,33.48,33.5,33.48,33.49,68000.0,21.8848,21.8978,21.8848,21.8913,68000.0
2008-05-05 15:40:00,33.49,33.49,33.44,33.45,101400.0,21.8913,21.8913,21.8586,21.8652,101400.0
2008-05-05 15:45:00,33.45,33.48,33.45,33.45,69000.0,21.8652,21.8848,21.8652,21.8652,69000.0
2008-05-05 15:50:00,33.45,33.45,33.43,33.43,105600.0,21.8652,21.8652,21.8521,21.8521,105600.0
2008-05-05 15:55:00,33.44,33.45,33.38,33.42,233600.0,21.8586,21.8652,21.8194,21.8455,233600.0
2008-05-06 09:30:00,33.26,33.35,33.04,33.09,114600.0,21.741,21.7998,21.5972,21.6298,114600.0
2008-05-06 09:35:00,33.09,33.23,33.02,33.02,41000.0,21.6298,21.7214,21.5841,21.5841,41000.0
2008-05-06 09:40:00,33.01,33.1,32.87,33.1,104000.0,21.5775,21.6364,21.486,21.6364,104000.0
2008-05-06 09:45:00,33.09,33.1,32.97,33.0,58200.0,21.6298,21.6364,21.5514,21.571,58200.0
2008-05-06 09:50:00,33.0,33.02,32.97,32.98,90400.0,21.571,21.5841,21.5514,21.5579,90400.0
2008-05-06 09:55:00,32.97,33.01,32.97,33.0,43800.0,21.5514,21.5775,21.5514,21.571,43800.0
2008-05-06 10:00:00,32.99,33.02,32.99,32.99,57800.0,21.5645,21.5841,21.5645,21.5645,57800.0
2008-05-06 10:05:00,32.99,33.01,32.85,32.85,192000.0,21.5645,21.5775,21.473,21.473,192000.0
2008-05-06 10:10:00,32.85,32.87,32.84,32.87,112400.0,21.473,21.486,21.4664,21.486,112400.0
2008-05-06 10:15:00,32.86,32.88,32.86,32.88,55400.0,21.4795,21.4926,21.4795,21.4926,55400.0
2008-05-06 10:20:00,32.88,32.91,32.87,32.88,69400.0,21.4926,21.5122,21.486,21.4926,69400.0
2008-05-06 10:25:00,32.88,32.9,32.86,32.87,45200.0,21.4926,21.5056,21.4795,21.486,45200.0
2008-05-06 10:30:00,32.87,32.89,32.85,32.88,70000.0,21.486,21.4991,21.473,21.4926,70000.0
2008-05-06 10:35:00,32.88,32.91,32.85,32.86,71000.0,21.4926,21.5122,21.473,21.4795,71000.0
2008-05-06 10:40:00,32.86,32.92,32.82,32.92,72800.0,21.4795,21.5187,21.4533,21.5187,72800.0
2008-05-06 10:45:00,32.91,32.95,32.91,32.95,51600.0,21.5122,21.5383,21.5122,21.5383,51600.0
2008-05-06 10:50:00,32.95,32.98,32.94,32.97,53600.0,21.5383,21.5579,21.5318,21.5514,53600.0
2008-05-06 10:55:00,32.98,32.98,32.92,32.95,50200.0,21.5579,21.5579,21.5187,21.5383,50200.0
2008-05-06 11:00:00,32.95,33.0,32.95,32.99,123200.0,21.5383,21.571,21.5383,21.5645,123200.0
2008-05-06 11:05:00,32.99,33.06,32.99,33.03,175000.0,21.5645,21.6102,21.5645,21.5906,175000.0
2008-05-06 11:10:00,33.03,33.13,33.02,33.12,85200.0,21.5906,21.656,21.5841,21.6494,85200.0
2008-05-06 11:15:00,33.11,33.12,33.08,33.1,44200.0,21.6429,21.6494,21.6233,21.6364,44200.0
2008-05-06 11:20:00,33.1,33.13,33.1,33.12,29400.0,21.6364,21.656,21.6364,21.6494,29400.0
2008-05-06 11:25:00,33.13,33.13,33.11,33.13,27200.0,21.656,21.656,21.6429,21.656,27200.0
2008-05-06 11:30:00,33.12,33.16,33.11,33.13,30400.0,21.6494,21.6756,21.6429,21.656,30400.0
2008-05-06 11:35:00,33.13,33.19,33.13,33.17,36400.0,21.656,21.6952,21.656,21.6821,36400.0
2008-05-06 11:40:00,33.18,33.18,33.13,33.15,29400.0,21.6887,21.6887,21.656,21.6691,29400.0
2008-05-06 11:45:00,33.16,33.19,33.15,33.19,15600.0,21.6756,21.6952,21.6691,21.6952,15600.0
2008-05-06 11:50:00,33.19,33.27,33.19,33.27,26000.0,21.6952,21.7475,21.6952,21.7475,26000.0
2008-05-06 11:55:00,33.27,33.29,33.25,33.27,45600.0,21.7475,21.7606,21.7344,21.7475,45600.0
2008-05-06 12:00:00,33.27,33.38,33.27,33.38,36400.0,21.7475,21.8194,21.7475,21.8194,36400.0
2008-05-06 12:05:00,33.37,33.41,33.35,33.41,42400.0,21.8129,21.839,21.7998,21.839,42400.0
2008-05-06 12:10:00,33.4,33.49,33.4,33.46,64800.0,21.8325,21.8913,21.8325,21.8717,64800.0
2008-05-06 12:15:00,33.46,33.51,33.45,33.5,51600.0,21.8717,21.9044,21.8652,21.8978,51600.0
2008-05-06 12:20:00,33.49,33.51,33.47,33.49,33200.0,21.8913,21.9044,21.8782,21.8913,33200.0
2008-05-06 12:25:00,33.49,33.52,33.49,33.51,47200.0,21.8913,21.9109,21.8913,21.9044,47200.0
2008-05-06 12:30:00,33.5,33.57,33.48,33.48,120800.0,21.8978,21.9436,21.8848,21.8848,120800.0
2008-05-06 12:35:00,33.48,33.49,33.42,33.45,19200.0,21.8848,21.8913,21.8455,21.8652,19200.0
2008-05-06 12:40:00,33.43,33.49,33.43,33.49,22400.0,21.8521,21.8913,21.8521,21.8913,22400.0
2008-05-06 12:45:00,33.48,33.5,33.48,33.49,11200.0,21.8848,21.8978,21.8848,21.8913,11200.0
2008-05-06 12:50:00,33.49,33.56,33.49,33.51,187400.0,21.8913,21.9371,21.8913,21.9044,187400.0
2008-05-06 12:55:00,33.51,33.51,33.48,33.49,27800.0,21.9044,21.9044,21.8848,21.8913,27800.0
2008-05-06 13:00:00,33.49,33.51,33.48,33.51,110400.0,21.8913,21.9044,21.8848,21.9044,110400.0
2008-05-06 13:05:00,33.51,33.51,33.49,33.5,141200.0,21.9044,21.9044,21.8913,21.8978,141200.0
2008-05-06 13:10:00,33.49,33.51,33.43,33.43,31400.0,21.8913,21.9044,21.8521,21.8521,31400.0
2008-05-06 13:15:00,33.43,33.49,33.43,33.48,16800.0,21.8521,21.8913,21.8521,21.8848,16800.0
2008-05-06 13:20:00,33.48,33.49,33.47,33.47,14400.0,21.8848,21.8913,21.8782,21.8782,14400.0
2008-05-06 13:25:00,33.48,33.49,33.47,33.49,15200.0,21.8848,21.8913,21.8782,21.8913,15200.0
2008-05-06 13:30:00,33.48,33.49,33.47,33.47,19800.0,21.8848,21.8913,21.8782,21.8782,19800.0
2008-05-06 13:35:00,33.47,33.49,33.47,33.47,18800.0,21.8782,21.8913,21.8782,21.8782,18800.0
2008-05-06 13:40:00,33.48,33.48,33.41,33.45,44400.0,21.8848,21.8848,21.839,21.8652,44400.0
2008-05-06 13:45:00,33.46,33.46,33.35,33.4,36400.0,21.8717,21.8717,21.7998,21.8325,36400.0
2008-05-06 13:50:00,33.4,33.46,33.37,33.45,29200.0,21.8325,21.8717,21.8129,21.8652,29200.0
2008-05-06 13:55:00,33.46,33.49,33.44,33.49,23000.0,21.8717,21.8913,21.8586,21.8913,23000.0
2008-05-06 14:00:00,33.49,33.51,33.42,33.43,132400.0,21.8913,21.9044,21.8455,21.8521,132400.0
2008-05-06 14:05:00,33.43,33.45,33.39,33.43,49400.0,21.8521,21.8652,21.8259,21.8521,49400.0
2008-05-06 14:10:00,33.42,33.44,33.39,33.44,46800.0,21.8455,21.8586,21.8259,21.8586,46800.0
2008-05-06 14:15:00,33.45,33.48,33.42,33.45,39800.0,21.8652,21.8848,21.8455,21.8652,39800.0
2008-05-06 14:20:00,33.45,33.5,33.45,33.49,65000.0,21.8652,21.8978,21.8652,21.8913,65000.0
2008-05-06 14:25:00,33.49,33.55,33.49,33.52,213200.0,21.8913,21.9305,21.8913,21.9109,213200.0
2008-05-06 14:30:00,33.53,33.53,33.5,33.5,127400.0,21.9175,21.9175,21.8978,21.8978,127400.0
2008-05-06 14:35:00,33.51,33.52,33.49,33.5,265200.0,21.9044,21.9109,21.8913,21.8978,265200.0
2008-05-06 14:40:00,33.5,33.52,33.48,33.49,71000.0,21.8978,21.9109,21.8848,21.8913,71000.0
2008-05-06 14:45:00,33.49,33.54,33.48,33.52,102800.0,21.8913,21.924,21.8848,21.9109,102800.0
2008-05-06 14:50:00,33.52,33.59,33.49,33.58,373800.0,21.9109,21.9567,21.8913,21.9501,373800.0
2008-05-06 14:55:00,33.57,33.58,33.54,33.56,606400.0,21.9436,21.9501,21.924,21.9371,606400.0
2008-05-06 15:00:00,33.56,33.57,33.52,33.52,64400.0,21.9371,21.9436,21.9109,21.9109,64400.0
2008-05-06 15:05:00,33.53,33.54,33.52,33.53,56000.0,21.9175,21.924,21.9109,21.9175,56000.0
2008-05-06 15:10:00,33.53,33.54,33.52,33.54,66400.0,21.9175,21.924,21.9109,21.924,66400.0
2008-05-06 15:15:00,33.54,33.54,33.23,33.52,259000.0,21.924,21.924,21.7214,21.9109,259000.0
2008-05-06 15:20:00,33.52,33.52,33.5,33.51,45600.0,21.9109,21.9109,21.8978,21.9044,45600.0
2008-05-06 15:25:00,33.51,33.52,33.51,33.52,63800.0,21.9044,21.9109,21.9044,21.9109,63800.0
2008-05-06 15:30:00,33.52,33.56,33.51,33.55,110800.0,21.9109,21.9371,21.9044,21.9305,110800.0
2008-05-06 15:35:00,33.55,33.59,33.52,33.55,224400.0,21.9305,21.9567,21.9109,21.9305,224400.0
2008-05-06 15:40:00,33.55,33.55,33.52,33.54,67200.0,21.9305,21.9305,21.9109,21.924,67200.0
2008-05-06 15:45:00,33.54,33.57,33.53,33.54,81400.0,21.924,21.9436,21.9175,21.924,81400.0
2008-05-06 15:50:00,33.54,33.55,33.52,33.52,94600.0,21.924,21.9305,21.9109,21.9109,94600.0
2008-05-06 15:55:00,33.52,33.55,33.5,33.52,162800.0,21.9109,21.9305,21.8978,21.9109,162800.0
2008-05-07 09:30:00,33.59,33.72,33.57,33.65,91400.0,21.9567,22.0416,21.9436,21.9959,91400.0
2008-05-07 09:35:00,33.65,33.8,33.63,33.8,145600.0,21.9959,22.0939,21.9828,22.0939,145600.0
2008-05-07 09:40:00,33.79,33.83,33.67,33.73,150800.0,22.0874,22.1136,22.009,22.0482,150800.0
2008-05-07 09:45:00,33.74,33.76,33.7,33.72,45600.0,22.0547,22.0678,22.0286,22.0416,45600.0
2008-05-07 09:50:00,33.71,33.72,33.6,33.65,89200.0,22.0351,22.0416,21.9632,21.9959,89200.0
2008-05-07 09:55:00,33.65,33.8,33.65,33.73,73600.0,21.9959,22.0939,21.9959,22.0482,73600.0
2008-05-07 10:00:00,33.7,33.71,33.53,33.54,77000.0,22.0286,22.0351,21.9175,21.924,77000.0
2008-05-07 10:05:00,33.54,33.55,33.5,33.52,56400.0,21.924,21.9305,21.8978,21.9109,56400.0
2008-05-07 10:10:00,33.51,33.54,33.49,33.52,45200.0,21.9044,21.924,21.8913,21.9109,45200.0
2008-05-07 10:15:00,33.52,33.54,33.51,33.53,31400.0,21.9109,21.924,21.9044,21.9175,31400.0
2008-05-07 10:20:00,33.53,33.58,33.5,33.52,109600.0,21.9175,21.9501,21.8978,21.9109,109600.0
2008-05-07 10:25:00,33.53,33.53,33.5,33.52,40600.0,21.9175,21.9175,21.8978,21.9109,40600.0
2008-05-07 10:30:00,33.53,33.62,33.51,33.53,204800.0,21.9175,21.9763,21.9044,21.9175,204800.0
2008-05-07 10:35:00,33.53,33.58,33.52,33.58,35400.0,21.9175,21.9501,21.9109,21.9501,35400.0
2008-05-07 10:40:00,33.58,33.59,33.55,33.55,75600.0,21.9501,21.9567,21.9305,21.9305,75600.0
2008-05-07 10:45:00,33.55,33.55,33.5,33.51,53200.0,21.9305,21.9305,21.8978,21.9044,53200.0
2008-05-07 10:50:00,33.51,33.52,33.49,33.5,55800.0,21.9044,21.9109,21.8913,21.8978,55800.0
2008-05-07 10:55:00,33.51,33.51,33.45,33.46,35600.0,21.9044,21.9044,21.8652,21.8717,35600.0
2008-05-07 11:00:00,33.46,33.49,33.4,33.49,37400.0,21.8717,21.8913,21.8325,21.8913,37400.0
2008-05-07 11:05:00,33.49,33.53,33.43,33.53,48200.0,21.8913,21.9175,21.8521,21.9175,48200.0
2008-05-07 11:10:00,33.52,33.52,33.47,33.49,44600.0,21.9109,21.9109,21.8782,21.8913,44600.0
2008-05-07 11:15:00,33.49,33.49,33.45,33.47,54800.0,21.8913,21.8913,21.8652,21.8782,54800.0
2008-05-07 11:20:00,33.47,33.51,33.47,33.51,176000.0,21.8782,21.9044,21.8782,21.9044,176000.0
2008-05-07 11:25:00,33.51,33.52,33.49,33.52,108600.0,21.9044,21.9109,21.8913,21.9109,108600.0
2008-05-07 11:30:00,33.54,33.54,33.5,33.51,108400.0,21.924,21.924,21.8978,21.9044,108400.0
2008-05-07 11:35:00,33.51,33.52,33.48,33.51,93200.0,21.9044,21.9109,21.8848,21.9044,93200.0
2008-05-07 11:40:00,33.51,33.51,33.5,33.51,23800.0,21.9044,21.9044,21.8978,21.9044,23800.0
2008-05-07 11:45:00,33.51,33.51,33.49,33.5,85000.0,21.9044,21.9044,21.8913,21.8978,85000.0
2008-05-07 11:50:00,33.5,33.51,33.45,33.48,60000.0,21.8978,21.9044,21.8652,21.8848,60000.0
2008-05-07 11:55:00,33.47,33.49,33.47,33.48,17800.0,21.8782,21.8913,21.8782,21.8848,17800.0
2008-05-07 12:00:00,33.47,33.49,33.46,33.49,23400.0,21.8782,21.8913,21.8717,21.8913,23400.0
2008-05-07 12:05:00,33.48,33.57,33.48,33.52,301200.0,21.8848,21.9436,21.8848,21.9109,301200.0
2008-05-07 12:10:00,33.52,33.52,33.49,33.5,42200.0,21.9109,21.9109,21.8913,21.8978,42200.0
2008-05-07 12:15:00,33.5,33.51,33.49,33.49,30400.0,21.8978,21.9044,21.8913,21.8913,30400.0
2008-05-07 12:20:00,33.49,33.51,33.49,33.49,26200.0,21.8913,21.9044,21.8913,21.8913,26200.0
2008-05-07 12:25:00,33.49,33.49,33.47,33.49,28800.0,21.8913,21.8913,21.8782,21.8913,28800.0
2008-05-07 12:30:00,33.48,33.5,33.46,33.47,43800.0,21.8848,21.8978,21.8717,21.8782,43800.0
2008-05-07 12:35:00,33.47,33.48,33.42,33.46,32400.0,21.8782,21.8848,21.8455,21.8717,32400.0
2008-05-07 12:40:00,33.46,33.47,33.44,33.46,16400.0,21.8717,21.8782,21.8586,21.8717,16400.0
2008-05-07 12:45:00,33.47,33.47,33.45,33.46,11400.0,21.8782,21.8782,21.8652,21.8717,11400.0
2008-05-07 12:50:00,33.46,33.47,33.45,33.46,15200.0,21.8717,21.8782,21.8652,21.8717,15200.0
2008-05-07 12:55:00,33.47,33.48,33.45,33.48,14800.0,21.8782,21.8848,21.8652,21.8848,14800.0
2008-05-07 13:00:00,33.48,33.48,33.45,33.45,26600.0,21.8848,21.8848,21.8652,21.8652,26600.0
2008-05-07 13:05:00,33.45,33.45,33.39,33.4,21600.0,21.8652,21.8652,21.8259,21.8325,21600.0
2008-05-07 13:10:00,33.38,33.4,33.33,33.33,21400.0,21.8194,21.8325,21.7867,21.7867,21400.0
2008-05-07 13:15:00,33.32,33.35,33.32,33.35,10200.0,21.7802,21.7998,21.7802,21.7998,10200.0
2008-05-07 13:20:00,33.34,33.36,33.33,33.36,10400.0,21.7933,21.8063,21.7867,21.8063,10400.0
2008-05-07 13:25:00,33.36,33.38,33.32,33.33,26200.0,21.8063,21.8194,21.7802,21.7867,26200.0
2008-05-07 13:30:00,33.33,33.34,33.32,33.34,13800.0,21.7867,21.7933,21.7802,21.7933,13800.0
2008-05-07 13:35:00,33.34,33.35,33.31,33.31,18000.0,21.7933,21.7998,21.7736,21.7736,18000.0
2008-05-07 13:40:00,33.32,33.33,33.31,33.32,15600.0,21.7802,21.7867,21.7736,21.7802,15600.0
2008-05-07 13:45:00,33.33,33.35,33.32,33.35,13400.0,21.7867,21.7998,21.7802,21.7998,13400.0
2008-05-07 13:50:00,33.35,33.37,33.32,33.32,24200.0,21.7998,21.8129,21.7802,21.7802,24200.0
2008-05-07 13:55:00,33.32,33.32,33.29,33.32,22200.0,21.7802,21.7802,21.7606,21.7802,22200.0
2008-05-07 14:00:00,33.32,33.33,33.3,33.33,26200.0,21.7802,21.7867,21.7671,21.7867,26200.0
2008-05-07 14:05:00,33.32,33.37,33.32,33.36,22800.0,21.7802,21.8129,21.7802,21.8063,22800.0
2008-05-07 14:10:00,33.37,33.37,33.33,33.36,30800.0,21.8129,21.8129,21.7867,21.8063,30800.0
2008-05-07 14:15:00,33.36,33.39,33.34,33.34,72400.0,21.8063,21.8259,21.7933,21.7933,72400.0
2008-05-07 14:20:00,33.34,33.35,33.32,33.33,24600.0,21.7933,21.7998,21.7802,21.7867,24600.0
2008-05-07 14:25:00,33.33,33.33,33.21,33.21,40000.0,21.7867,21.7867,21.7083,21.7083,40000.0
2008-05-07 14:30:00,33.21,33.22,33.14,33.17,71000.0,21.7083,21.7148,21.6625,21.6821,71000.0
2008-05-07 14:35:00,33.16,33.17,33.12,33.14,40200.0,21.6756,21.6821,21.6494,21.6625,40200.0
2008-05-07 14:40:00,33.15,33.17,33.13,33.15,19800.0,21.6691,21.6821,21.656,21.6691,19800.0
2008-05-07 14:45:00,33.15,33.16,33.06,33.07,67400.0,21.6691,21.6756,21.6102,21.6168,67400.0
2008-05-07 14:50:00,33.08,33.12,33.07,33.12,34000.0,21.6233,21.6494,21.6168,21.6494,34000.0
2008-05-07 14:55:00,33.11,33.15,33.1,33.12,37800.0,21.6429,21.6691,21.6364,21.6494,37800.0
2008-05-07 15:00:00,33.12,33.14,33.1,33.13,44200.0,21.6494,21.6625,21.6364,21.656,44200.0
2008-05-07 15:05:00,33.13,33.16,33.1,33.1,52200.0,21.656,21.6756,21.6364,21.6364,52200.0
2008-05-07 15:10:00,33.1,33.17,33.07,33.14,62600.0,21.6364,21.6821,21.6168,21.6625,62600.0
2008-05-07 15:15:00,33.14,33.17,33.13,33.16,37400.0,21.6625,21.6821,21.656,21.6756,37400.0
2008-05-07 15:20:00,33.17,33.17,33.06,33.06,67600.0,21.6821,21.6821,21.6102,21.6102,67600.0
2008-05-07 15:25:00,33.06,33.07,32.98,32.99,97600.0,21.6102,21.6168,21.5579,21.5645,97600.0
2008-05-07 15:30:00,33.0,33.05,32.96,33.05,78400.0,21.571,21.6037,21.5449,21.6037,78400.0
2008-05-07 15:35:00,33.05,33.1,33.05,33.09,81000.0,21.6037,21.6364,21.6037,21.6298,81000.0
2008-05-07 15:40:00,33.08,33.1,33.04,33.1,115200.0,21.6233,21.6364,21.5972,21.6364,115200.0
2008-05-07 15:45:00,33.09,33.16,33.08,33.1,127800.0,21.6298,21.6756,21.6233,21.6364,127800.0
2008-05-07 15:50:00,33.1,33.12,33.02,33.06,138400.0,21.6364,21.6494,21.5841,21.6102,138400.0
2008-05-07 15:55:00,33.06,33.07,32.99,33.05,198800.0,21.6102,21.6168,21.5645,21.6037,198800.0
2008-05-08 09:30:00,33.2,33.31,33.01,33.15,65200.0,21.7017,21.7736,21.5775,21.6691,65200.0
2008-05-08 09:35:00,33.17,33.17,33.01,33.1,59800.0,21.6821,21.6821,21.5775,21.6364,59800.0
2008-05-08 09:40:00,33.09,33.12,32.97,32.98,63400.0,21.6298,21.6494,21.5514,21.5579,63400.0
2008-05-08 09:45:00,32.98,33.07,32.93,33.07,44200.0,21.5579,21.6168,21.5253,21.6168,44200.0
2008-05-08 09:50:00,33.08,33.22,33.08,33.22,35000.0,21.6233,21.7148,21.6233,21.7148,35000.0
2008-05-08 09:55:00,33.21,33.25,33.21,33.24,45000.0,21.7083,21.7344,21.7083,21.7279,45000.0
2008-05-08 10:00:00,33.24,33.24,33.13,33.13,49800.0,21.7279,21.7279,21.656,21.656,49800.0
2008-05-08 10:05:00,33.13,33.17,33.13,33.16,43400.0,21.656,21.6821,21.656,21.6756,43400.0
2008-05-08 10:10:00,33.15,33.16,33.12,33.15,40000.0,21.6691,21.6756,21.6494,21.6691,40000.0
2008-05-08 10:15:00,33.15,33.16,33.11,33.11,41800.0,21.6691,21.6756,21.6429,21.6429,41800.0
2008-05-08 10:20:00,33.1,33.14,33.1,33.1,43400.0,21.6364,21.6625,21.6364,21.6364,43400.0
2008-05-08 10:25:00,33.1,33.17,33.08,33.16,34400.0,21.6364,21.6821,21.6233,21.6756,34400.0
2008-05-08 10:30:00,33.16,33.16,33.09,33.09,61000.0,21.6756,21.6756,21.6298,21.6298,61000.0
2008-05-08 10:35:00,33.09,33.1,33.01,33.02,117800.0,21.6298,21.6364,21.5775,21.5841,117800.0
2008-05-08 10:40:00,33.02,33.07,33.02,33.05,96600.0,21.5841,21.6168,21.5841,21.6037,96600.0
2008-05-08 10:45:00,33.05,33.07,32.96,32.96,70600.0,21.6037,21.6168,21.5449,21.5449,70600.0
2008-05-08 10:50:00,32.96,33.01,32.87,32.88,93800.0,21.5449,21.5775,21.486,21.4926,93800.0
2008-05-08 10:55:00,32.88,32.95,32.85,32.95,47800.0,21.4926,21.5383,21.473,21.5383,47800.0
2008-05-08 11:00:00,32.95,32.96,32.88,32.88,49400.0,21.5383,21.5449,21.4926,21.4926,49400.0
2008-05-08 11:05:00,32.88,33.1,32.88,33.1,85200.0,21.4926,21.6364,21.4926,21.6364,85200.0
2008-05-08 11:10:00,33.11,33.13,33.05,33.13,42200.0,21.6429,21.656,21.6037,21.656,42200.0
2008-05-08 11:15:00,33.13,33.13,33.09,33.11,45800.0,21.656,21.656,21.6298,21.6429,45800.0
2008-05-08 11:20:00,33.11,33.15,33.09,33.13,42000.0,21.6429,21.6691,21.6298,21.656,42000.0
2008-05-08 11:25:00,33.13,33.2,33.13,33.17,42800.0,21.656,21.7017,21.656,21.6821,42800.0
2008-05-08 11:30:00,33.16,33.23,33.16,33.22,39800.0,21.6756,21.7214,21.6756,21.7148,39800.0
2008-05-08 11:35:00,33.21,33.22,33.11,33.11,49600.0,21.7083,21.7148,21.6429,21.6429,49600.0
2008-05-08 11:40:00,33.12,33.2,33.1,33.1,46200.0,21.6494,21.7017,21.6364,21.6364,46200.0
2008-05-08 11:45:00,33.1,33.1,33.03,33.05,70400.0,21.6364,21.6364,21.5906,21.6037,70400.0
2008-05-08 11:50:00,33.05,33.07,33.02,33.04,68800.0,21.6037,21.6168,21.5841,21.5972,68800.0
2008-05-08 11:55:00,33.05,33.14,33.04,33.13,42400.0,21.6037,21.6625,21.5972,21.656,42400.0
2008-05-08 12:00:00,33.13,33.13,33.05,33.07,28000.0,21.656,21.656,21.6037,21.6168,28000.0
2008-05-08 12:05:00,33.07,33.08,33.05,33.08,20600.0,21.6168,21.6233,21.6037,21.6233,20600.0
2008-05-08 12:10:00,33.09,33.1,33.06,33.07,31400.0,21.6298,21.6364,21.6102,21.6168,31400.0
2008-05-08 12:15:00,33.07,33.09,33.06,33.08,24600.0,21.6168,21.6298,21.6102,21.6233,24600.0
2008-05-08 12:20:00,33.08,33.11,33.04,33.04,60200.0,21.6233,21.6429,21.5972,21.5972,60200.0
2008-05-08 12:25:00,33.04,33.04,32.99,32.99,29400.0,21.5972,21.5972,21.5645,21.5645,29400.0
2008-05-08 12:30:00,32.99,32.99,32.95,32.95,30000.0,21.5645,21.5645,21.5383,21.5383,30000.0
2008-05-08 12:35:00,32.96,32.96,32.92,32.92,29800.0,21.5449,21.5449,21.5187,21.5187,29800.0
2008-05-08 12:40:00,32.92,32.92,32.89,32.91,29200.0,21.5187,21.5187,21.4991,21.5122,29200.0
2008-05-08 12:45:00,32.91,32.92,32.89,32.91,21600.0,21.5122,21.5187,21.4991,21.5122,21600.0
2008-05-08 12:50:00,32.93,32.94,32.92,32.92,15600.0,21.5253,21.5318,21.5187,21.5187,15600.0
2008-05-08 12:55:00,32.93,32.96,32.93,32.96,24000.0,21.5253,21.5449,21.5253,21.5449,24000.0
2008-05-08 13:00:00,32.96,33.0,32.96,32.99,29000.0,21.5449,21.571,21.5449,21.5645,29000.0
2008-05-08 13:05:00,32.99,33.0,32.99,32.99,24600.0,21.5645,21.571,21.5645,21.5645,24600.0
2008-05-08 13:10:00,32.99,32.99,32.95,32.96,24800.0,21.5645,21.5645,21.5383,21.5449,24800.0
2008-05-08 13:15:00,32.95,32.97,32.95,32.97,49800.0,21.5383,21.5514,21.5383,21.5514,49800.0
2008-05-08 13:20:00,32.97,33.09,32.97,33.07,42800.0,21.5514,21.6298,21.5514,21.6168,42800.0
2008-05-08 13:25:00,33.07,33.14,33.06,33.13,72400.0,21.6168,21.6625,21.6102,21.656,72400.0
2008-05-08 13:30:00,33.13,33.2,33.13,33.13,61600.0,21.656,21.7017,21.656,21.656,61600.0
2008-05-08 13:35:00,33.13,33.13,33.06,33.06,32600.0,21.656,21.656,21.6102,21.6102,32600.0
2008-05-08 13:40:00,33.05,33.13,33.05,33.12,24000.0,21.6037,21.656,21.6037,21.6494,24000.0
2008-05-08 13:45:00,33.11,33.14,33.08,33.13,27400.0,21.6429,21.6625,21.6233,21.656,27400.0
2008-05-08 13:50:00,33.13,33.23,33.13,33.15,42800.0,21.656,21.7214,21.656,21.6691,42800.0
2008-05-08 13:55:00,33.15,33.22,33.13,33.21,17600.0,21.6691,21.7148,21.656,21.7083,17600.0
2008-05-08 14:00:00,33.21,33.21,33.08,33.09,28200.0,21.7083,21.7083,21.6233,21.6298,28200.0
2008-05-08 14:05:00,33.08,33.09,33.06,33.07,21800.0,21.6233,21.6298,21.6102,21.6168,21800.0
2008-05-08 14:10:00,33.07,33.08,33.06,33.06,17600.0,21.6168,21.6233,21.6102,21.6102,17600.0
2008-05-08 14:15:00,33.06,33.06,33.01,33.03,32200.0,21.6102,21.6102,21.5775,21.5906,32200.0
2008-05-08 14:20:00,33.02,33.03,33.01,33.02,21000.0,21.5841,21.5906,21.5775,21.5841,21000.0
2008-05-08 14:25:00,33.01,33.03,33.0,33.01,21400.0,21.5775,21.5906,21.571,21.5775,21400.0
2008-05-08 14:30:00,33.01,33.02,32.98,33.02,50400.0,21.5775,21.5841,21.5579,21.5841,50400.0
2008-05-08 14:35:00,33.02,33.02,32.99,33.01,23200.0,21.5841,21.5841,21.5645,21.5775,23200.0
2008-05-08 14:40:00,33.01,33.02,32.95,32.95,39000.0,21.5775,21.5841,21.5383,21.5383,39000.0
2008-05-08 14:45:00,32.96,32.97,32.95,32.96,25400.0,21.5449,21.5514,21.5383,21.5449,25400.0
2008-05-08 14:50:00,32.95,32.97,32.94,32.96,21000.0,21.5383,21.5514,21.5318,21.5449,21000.0
2008-05-08 14:55:00,32.97,32.97,32.91,32.92,31400.0,21.5514,21.5514,21.5122,21.5187,31400.0
2008-05-08 15:00:00,32.93,33.01,32.93,32.97,48200.0,21.5253,21.5775,21.5253,21.5514,48200.0
2008-05-08 15:05:00,32.96,32.96,32.93,32.93,36000.0,21.5449,21.5449,21.5253,21.5253,36000.0
2008-05-08 15:10:00,32.95,32.95,32.88,32.9,45200.0,21.5383,21.5383,21.4926,21.5056,45200.0
2008-05-08 15:15:00,32.9,32.9,32.85,32.85,77800.0,21.5056,21.5056,21.473,21.473,77800.0
2008-05-08 15:20:00,32.86,32.86,32.81,32.83,120400.0,21.4795,21.4795,21.4468,21.4599,120400.0
2008-05-08 15:25:00,32.83,32.84,32.81,32.83,101600.0,21.4599,21.4664,21.4468,21.4599,101600.0
2008-05-08 15:30:00,32.82,32.88,32.82,32.88,71200.0,21.4533,21.4926,21.4533,21.4926,71200.0
2008-05-08 15:35:00,32.88,32.91,32.86,32.87,73200.0,21.4926,21.5122,21.4795,21.486,73200.0
2008-05-08 15:40:00,32.87,32.88,32.85,32.88,79600.0,21.486,21.4926,21.473,21.4926,79600.0
2008-05-08 15:45:00,32.88,32.95,32.88,32.94,81400.0,21.4926,21.5383,21.4926,21.5318,81400.0
2008-05-08 15:50:00,32.94,32.97,32.91,32.93,146800.0,21.5318,21.5514,21.5122,21.5253,146800.0
2008-05-08 15:55:00,32.92,32.97,32.91,32.93,113200.0,21.5187,21.5514,21.5122,21.5253,113200.0
2008-05-09 09:30:00,32.76,32.79,32.51,32.65,72200.0,21.4141,21.4337,21.2507,21.3422,72200.0
2008-05-09 09:35:00,32.63,32.8,32.63,32.77,35200.0,21.3292,21.4403,21.3292,21.4207,35200.0
2008-05-09 09:40:00,32.79,32.91,32.77,32.88,42200.0,21.4337,21.5122,21.4207,21.4926,42200.0
2008-05-09 09:45:00,32.9,33.04,32.88,33.01,84800.0,21.5056,21.5972,21.4926,21.5775,84800.0
2008-05-09 09:50:00,33.01,33.02,32.92,32.92,74800.0,21.5775,21.5841,21.5187,21.5187,74800.0
2008-05-09 09:55:00,32.92,32.92,32.77,32.79,49400.0,21.5187,21.5187,21.4207,21.4337,49400.0
2008-05-09 10:00:00,32.8,33.03,32.8,33.02,52600.0,21.4403,21.5906,21.4403,21.5841,52600.0
2008-05-09 10:05:00,33.03,33.06,33.0,33.0,30200.0,21.5906,21.6102,21.571,21.571,30200.0
2008-05-09 10:10:00,33.0,33.01,32.95,32.97,38000.0,21.571,21.5775,21.5383,21.5514,38000.0
2008-05-09 10:15:00,32.98,33.0,32.92,32.97,32000.0,21.5579,21.571,21.5187,21.5514,32000.0
2008-05-09 10:20:00,32.98,32.99,32.94,32.95,13200.0,21.5579,21.5645,21.5318,21.5383,13200.0
2008-05-09 10:25:00,32.96,33.07,32.96,33.06,20800.0,21.5449,21.6168,21.5449,21.6102,20800.0
2008-05-09 10:30:00,33.06,33.13,33.05,33.07,43200.0,21.6102,21.656,21.6037,21.6168,43200.0
2008-05-09 10:35:00,33.07,33.2,33.06,33.13,54000.0,21.6168,21.7017,21.6102,21.656,54000.0
2008-05-09 10:40:00,33.13,33.23,33.13,33.2,38600.0,21.656,21.7214,21.656,21.7017,38600.0
2008-05-09 10:45:00,33.2,33.32,33.18,33.23,51200.0,21.7017,21.7802,21.6887,21.7214,51200.0
2008-05-09 10:50:00,33.24,33.24,33.07,33.07,27200.0,21.7279,21.7279,21.6168,21.6168,27200.0
2008-05-09 10:55:00,33.08,33.08,32.97,32.99,34200.0,21.6233,21.6233,21.5514,21.5645,34200.0
2008-05-09 11:00:00,32.97,32.99,32.84,32.84,54400.0,21.5514,21.5645,21.4664,21.4664,54400.0
2008-05-09 11:05:00,32.85,32.91,32.85,32.91,40400.0,21.473,21.5122,21.473,21.5122,40400.0
2008-05-09 11:10:00,32.91,32.92,32.85,32.85,25000.0,21.5122,21.5187,21.473,21.473,25000.0
2008-05-09 11:15:00,32.87,32.88,32.81,32.87,28600.0,21.486,21.4926,21.4468,21.486,28600.0
2008-05-09 11:20:00,32.88,32.88,32.79,32.81,25800.0,21.4926,21.4926,21.4337,21.4468,25800.0
2008-05-09 11:25:00,32.81,32.97,32.81,32.94,25200.0,21.4468,21.5514,21.4468,21.5318,25200.0
2008-05-09 11:30:00,32.94,32.95,32.79,32.79,31600.0,21.5318,21.5383,21.4337,21.4337,31600.0
2008-05-09 11:35:00,32.8,32.8,32.77,32.77,22200.0,21.4403,21.4403,21.4207,21.4207,22200.0
2008-05-09 11:40:00,32.78,32.81,32.76,32.79,27400.0,21.4272,21.4468,21.4141,21.4337,27400.0
2008-05-09 11:45:00,32.77,32.8,32.75,32.8,11800.0,21.4207,21.4403,21.4076,21.4403,11800.0
2008-05-09 11:50:00,32.81,32.81,32.76,32.79,21600.0,21.4468,21.4468,21.4141,21.4337,21600.0
2008-05-09 11:55:00,32.8,32.84,32.8,32.82,11000.0,21.4403,21.4664,21.4403,21.4533,11000.0
2008-05-09 12:00:00,32.82,32.83,32.77,32.83,27600.0,21.4533,21.4599,21.4207,21.4599,27600.0
2008-05-09 12:05:00,32.83,32.87,32.83,32.85,20200.0,21.4599,21.486,21.4599,21.473,20200.0
2008-05-09 12:10:00,32.85,32.88,32.84,32.85,20000.0,21.473,21.4926,21.4664,21.473,20000.0
2008-05-09 12:15:00,32.85,32.93,32.85,32.93,10200.0,21.473,21.5253,21.473,21.5253,10200.0
2008-05-09 12:20:00,32.93,32.96,32.88,32.88,17000.0,21.5253,21.5449,21.4926,21.4926,17000.0
2008-05-09 12:25:00,32.87,32.88,32.84,32.88,13000.0,21.486,21.4926,21.4664,21.4926,13000.0
2008-05-09 12:30:00,32.9,32.98,32.9,32.93,28800.0,21.5056,21.5579,21.5056,21.5253,28800.0
2008-05-09 12:35:00,32.92,32.92,32.86,32.92,26800.0,21.5187,21.5187,21.4795,21.5187,26800.0
2008-05-09 12:40:00,32.91,32.91,32.88,32.89,9600.0,21.5122,21.5122,21.4926,21.4991,9600.0
2008-05-09 12:45:00,32.9,32.91,32.88,32.91,9400.0,21.5056,21.5122,21.4926,21.5122,9400.0
2008-05-09 12:50:00,32.91,32.94,32.9,32.93,9800.0,21.5122,21.5318,21.5056,21.5253,9800.0
2008-05-09 12:55:00,32.94,32.98,32.94,32.97,20200.0,21.5318,21.5579,21.5318,21.5514,20200.0
2008-05-09 13:00:00,32.96,32.96,32.91,32.96,20800.0,21.5449,21.5449,21.5122,21.5449,20800.0
2008-05-09 13:05:00,32.96,32.97,32.88,32.9,18800.0,21.5449,21.5514,21.4926,21.5056,18800.0
2008-05-09 13:10:00,32.9,32.91,32.88,32.88,16200.0,21.5056,21.5122,21.4926,21.4926,16200.0
2008-05-09 13:15:00,32.88,32.88,32.84,32.85,14000.0,21.4926,21.4926,21.4664,21.473,14000.0
2008-05-09 13:20:00,32.86,32.88,32.83,32.85,13400.0,21.4795,21.4926,21.4599,21.473,13400.0
2008-05-09 13:25:00,32.85,32.89,32.85,32.88,9200.0,21.473,21.4991,21.473,21.4926,9200.0
2008-05-09 13:30:00,32.88,32.88,32.83,32.88,10800.0,21.4926,21.4926,21.4599,21.4926,10800.0
2008-05-09 13:35:00,32.87,32.92,32.86,32.92,21600.0,21.486,21.5187,21.4795,21.5187,21600.0
2008-05-09 13:40:00,32.92,32.94,32.91,32.92,18000.0,21.5187,21.5318,21.5122,21.5187,18000.0
2008-05-09 13:45:00,32.91,32.94,32.91,32.93,19400.0,21.5122,21.5318,21.5122,21.5253,19400.0
2008-05-09 13:50:00,32.94,32.94,32.93,32.93,11600.0,21.5318,21.5318,21.5253,21.5253,11600.0
2008-05-09 13:55:00,32.93,32.98,32.92,32.96,13600.0,21.5253,21.5579,21.5187,21.5449,13600.0
2008-05-09 14:00:00,32.97,32.97,32.93,32.93,32200.0,21.5514,21.5514,21.5253,21.5253,32200.0
2008-05-09 14:05:00,32.93,32.94,32.86,32.88,16600.0,21.5253,21.5318,21.4795,21.4926,16600.0
2008-05-09 14:10:00,32.88,32.9,32.87,32.88,17800.0,21.4926,21.5056,21.486,21.4926,17800.0
2008-05-09 14:15:00,32.89,32.93,32.89,32.9,25400.0,21.4991,21.5253,21.4991,21.5056,25400.0
2008-05-09 14:20:00,32.9,32.91,32.85,32.85,18200.0,21.5056,21.5122,21.473,21.473,18200.0
2008-05-09 14:25:00,32.85,32.9,32.85,32.88,25200.0,21.473,21.5056,21.473,21.4926,25200.0
2008-05-09 14:30:00,32.87,32.91,32.87,32.91,23400.0,21.486,21.5122,21.486,21.5122,23400.0
2008-05-09 14:35:00,32.9,32.91,32.87,32.9,18400.0,21.5056,21.5122,21.486,21.5056,18400.0
2008-05-09 14:40:00,32.9,32.91,32.88,32.9,12800.0,21.5056,21.5122,21.4926,21.5056,12800.0
2008-05-09 14:45:00,32.89,32.93,32.89,32.9,20000.0,21.4991,21.5253,21.4991,21.5056,20000.0
2008-05-09 14:50:00,32.9,32.91,32.87,32.87,16600.0,21.5056,21.5122,21.486,21.486,16600.0
2008-05-09 14:55:00,32.87,32.89,32.87,32.88,14800.0,21.486,21.4991,21.486,21.4926,14800.0
2008-05-09 15:00:00,32.88,32.92,32.87,32.92,23200.0,21.4926,21.5187,21.486,21.5187,23200.0
2008-05-09 15:05:00,32.93,32.94,32.92,32.94,21600.0,21.5253,21.5318,21.5187,21.5318,21600.0
2008-05-09 15:10:00,32.94,32.94,32.9,32.93,27600.0,21.5318,21.5318,21.5056,21.5253,27600.0
2008-05-09 15:15:00,32.93,32.94,32.91,32.93,21800.0,21.5253,21.5318,21.5122,21.5253,21800.0
2008-05-09 15:20:00,32.93,32.95,32.92,32.95,28600.0,21.5253,21.5383,21.5187,21.5383,28600.0
2008-05-09 15:25:00,32.96,33.02,32.96,33.02,31800.0,21.5449,21.5841,21.5449,21.5841,31800.0
2008-05-09 15:30:00,33.02,33.05,33.01,33.03,34000.0,21.5841,21.6037,21.5775,21.5906,34000.0
2008-05-09 15:35:00,33.02,33.05,32.98,32.98,36200.0,21.5841,21.6037,21.5579,21.5579,36200.0
2008-05-09 15:40:00,32.98,33.02,32.96,32.97,47600.0,21.5579,21.5841,21.5449,21.5514,47600.0
2008-05-09 15:45:00,32.97,32.98,32.9,32.92,73200.0,21.5514,21.5579,21.5056,21.5187,73200.0
2008-05-09 15:50:00,32.92,32.92,32.88,32.9,62200.0,21.5187,21.5187,21.4926,21.5056,62200.0
2008-05-09 15:55:00,32.9,32.92,32.87,32.88,125000.0,21.5056,21.5187,21.486,21.4926,125000.0
2008-05-12 09:30:00,32.93,33.17,32.93,33.11,46200.0,21.5253,21.6821,21.5253,21.6429,46200.0
2008-05-12 09:35:00,33.12,33.19,33.07,33.15,52400.0,21.6494,21.6952,21.6168,21.6691,52400.0
2008-05-12 09:40:00,33.15,33.17,33.08,33.15,56800.0,21.6691,21.6821,21.6233,21.6691,56800.0
2008-05-12 09:45:00,33.15,33.17,33.12,33.12,38800.0,21.6691,21.6821,21.6494,21.6494,38800.0
2008-05-12 09:50:00,33.12,33.13,33.07,33.08,30600.0,21.6494,21.656,21.6168,21.6233,30600.0
2008-05-12 09:55:00,33.08,33.12,33.08,33.11,21400.0,21.6233,21.6494,21.6233,21.6429,21400.0
2008-05-12 10:00:00,33.1,33.12,33.0,33.02,30200.0,21.6364,21.6494,21.571,21.5841,30200.0
2008-05-12 10:05:00,33.0,33.0,32.92,32.95,39600.0,21.571,21.571,21.5187,21.5383,39600.0
2008-05-12 10:10:00,32.95,32.98,32.93,32.93,38000.0,21.5383,21.5579,21.5253,21.5253,38000.0
2008-05-12 10:15:00,32.93,32.95,32.87,32.9,33600.0,21.5253,21.5383,21.486,21.5056,33600.0
2008-05-12 10:20:00,32.9,33.02,32.9,33.02,33000.0,21.5056,21.5841,21.5056,21.5841,33000.0
2008-05-12 10:25:00,33.02,33.06,33.01,33.06,14600.0,21.5841,21.6102,21.5775,21.6102,14600.0
2008-05-12 10:30:00,33.05,33.1,33.05,33.1,17800.0,21.6037,21.6364,21.6037,21.6364,17800.0
2008-05-12 10:35:00,33.1,33.23,33.1,33.22,48200.0,21.6364,21.7214,21.6364,21.7148,48200.0
2008-05-12 10:40:00,33.22,33.23,33.12,33.12,32000.0,21.7148,21.7214,21.6494,21.6494,32000.0
2008-05-12 10:45:00,33.12,33.23,33.12,33.21,46400.0,21.6494,21.7214,21.6494,21.7083,46400.0
2008-05-12 10:50:00,33.19,33.22,33.19,33.22,21600.0,21.6952,21.7148,21.6952,21.7148,21600.0
2008-05-12 10:55:00,33.22,33.23,33.2,33.21,22600.0,21.7148,21.7214,21.7017,21.7083,22600.0
2008-05-12 11:00:00,33.2,33.23,33.2,33.23,25000.0,21.7017,21.7214,21.7017,21.7214,25000.0
2008-05-12 11:05:00,33.23,33.25,33.19,33.21,26400.0,21.7214,21.7344,21.6952,21.7083,26400.0
2008-05-12 11:10:00,33.19,33.24,33.18,33.22,11000.0,21.6952,21.7279,21.6887,21.7148,11000.0
2008-05-12 11:15:00,33.22,33.24,33.22,33.24,19800.0,21.7148,21.7279,21.7148,21.7279,19800.0
2008-05-12 11:20:00,33.25,33.33,33.24,33.33,42800.0,21.7344,21.7867,21.7279,21.7867,42800.0
2008-05-12 11:25:00,33.34,33.36,33.32,33.35,33200.0,21.7933,21.8063,21.7802,21.7998,33200.0
2008-05-12 11:30:00,33.35,33.35,33.2,33.23,64200.0,21.7998,21.7998,21.7017,21.7214,64200.0
2008-05-12 11:35:00,33.22,33.27,33.21,33.27,14000.0,21.7148,21.7475,21.7083,21.7475,14000.0
2008-05-12 11:40:00,33.27,33.31,33.26,33.26,22200.0,21.7475,21.7736,21.741,21.741,22200.0
2008-05-12 11:45:00,33.26,33.28,33.21,33.27,54400.0,21.741,21.754,21.7083,21.7475,54400.0
2008-05-12 11:50:00,33.27,33.32,33.27,33.31,43600.0,21.7475,21.7802,21.7475,21.7736,43600.0
2008-05-12 11:55:00,33.31,33.35,33.31,33.35,29400.0,21.7736,21.7998,21.7736,21.7998,29400.0
2008-05-12 12:00:00,33.35,33.37,33.34,33.37,21200.0,21.7998,21.8129,21.7933,21.8129,21200.0
2008-05-12 12:05:00,33.37,33.4,33.36,33.4,41800.0,21.8129,21.8325,21.8063,21.8325,41800.0
2008-05-12 12:10:00,33.4,33.46,33.4,33.43,50600.0,21.8325,21.8717,21.8325,21.8521,50600.0
2008-05-12 12:15:00,33.43,33.44,33.34,33.35,29800.0,21.8521,21.8586,21.7933,21.7998,29800.0
2008-05-12 12:20:00,33.35,33.35,33.31,33.32,14600.0,21.7998,21.7998,21.7736,21.7802,14600.0
2008-05-12 12:25:00,33.31,33.35,33.3,33.34,20200.0,21.7736,21.7998,21.7671,21.7933,20200.0
2008-05-12 12:30:00,33.35,33.37,33.34,33.36,32600.0,21.7998,21.8129,21.7933,21.8063,32600.0
2008-05-12 12:35:00,33.36,33.37,33.31,33.32,21800.0,21.8063,21.8129,21.7736,21.7802,21800.0
2008-05-12 12:40:00,33.31,33.34,33.31,33.33,25600.0,21.7736,21.7933,21.7736,21.7867,25600.0
2008-05-12 12:45:00,33.32,33.35,33.32,33.34,14200.0,21.7802,21.7998,21.7802,21.7933,14200.0
2008-05-12 12:50:00,33.34,33.39,33.34,33.39,17600.0,21.7933,21.8259,21.7933,21.8259,17600.0
2008-05-12 12:55:00,33.39,33.41,33.35,33.35,17200.0,21.8259,21.839,21.7998,21.7998,17200.0
2008-05-12 13:00:00,33.35,33.35,33.33,33.33,20600.0,21.7998,21.7998,21.7867,21.7867,20600.0
2008-05-12 13:05:00,33.33,33.33,33.25,33.27,32200.0,21.7867,21.7867,21.7344,21.7475,32200.0
2008-05-12 13:10:00,33.27,33.27,33.27,33.27,4400.0,21.7475,21.7475,21.7475,21.7475,4400.0
2008-05-12 13:15:00,33.27,33.31,33.27,33.31,10600.0,21.7475,21.7736,21.7475,21.7736,10600.0
2008-05-12 13:20:00,33.31,33.32,33.3,33.31,18600.0,21.7736,21.7802,21.7671,21.7736,18600.0
2008-05-12 13:25:00,33.3,33.31,33.25,33.26,19600.0,21.7671,21.7736,21.7344,21.741,19600.0
2008-05-12 13:30:00,33.25,33.26,33.22,33.23,18600.0,21.7344,21.741,21.7148,21.7214,18600.0
2008-05-12 13:35:00,33.23,33.23,33.19,33.2,19400.0,21.7214,21.7214,21.6952,21.7017,19400.0
2008-05-12 13:40:00,33.2,33.26,33.2,33.26,21000.0,21.7017,21.741,21.7017,21.741,21000.0
2008-05-12 13:45:00,33.27,33.27,33.22,33.22,32000.0,21.7475,21.7475,21.7148,21.7148,32000.0
2008-05-12 13:50:00,33.22,33.23,33.2,33.2,23400.0,21.7148,21.7214,21.7017,21.7017,23400.0
2008-05-12 13:55:00,33.2,33.21,33.2,33.21,15800.0,21.7017,21.7083,21.7017,21.7083,15800.0
2008-05-12 14:00:00,33.21,33.23,33.21,33.23,21400.0,21.7083,21.7214,21.7083,21.7214,21400.0
2008-05-12 14:05:00,33.23,33.23,33.22,33.22,12400.0,21.7214,21.7214,21.7148,21.7148,12400.0
2008-05-12 14:10:00,33.23,33.29,33.23,33.28,61800.0,21.7214,21.7606,21.7214,21.754,61800.0
2008-05-12 14:15:00,33.27,33.3,33.27,33.27,34200.0,21.7475,21.7671,21.7475,21.7475,34200.0
2008-05-12 14:20:00,33.27,33.31,33.27,33.3,48800.0,21.7475,21.7736,21.7475,21.7671,48800.0
2008-05-12 14:25:00,33.31,33.38,33.3,33.33,49800.0,21.7736,21.8194,21.7671,21.7867,49800.0
2008-05-12 14:30:00,33.32,33.34,33.3,33.33,23800.0,21.7802,21.7933,21.7671,21.7867,23800.0
2008-05-12 14:35:00,33.33,33.35,33.32,33.34,21800.0,21.7867,21.7998,21.7802,21.7933,21800.0
2008-05-12 14:40:00,33.34,33.37,33.34,33.37,17400.0,21.7933,21.8129,21.7933,21.8129,17400.0
2008-05-12 14:45:00,33.35,33.39,33.35,33.39,20400.0,21.7998,21.8259,21.7998,21.8259,20400.0
2008-05-12 14:50:00,33.39,33.45,33.38,33.44,31200.0,21.8259,21.8652,21.8194,21.8586,31200.0
2008-05-12 14:55:00,33.44,33.46,33.44,33.46,23000.0,21.8586,21.8717,21.8586,21.8717,23000.0
2008-05-12 15:00:00,33.46,33.46,33.43,33.46,45800.0,21.8717,21.8717,21.8521,21.8717,45800.0
2008-05-12 15:05:00,33.46,33.48,33.39,33.42,52200.0,21.8717,21.8848,21.8259,21.8455,52200.0
2008-05-12 15:10:00,33.42,33.44,33.4,33.43,20600.0,21.8455,21.8586,21.8325,21.8521,20600.0
2008-05-12 15:15:00,33.43,33.48,33.43,33.47,21600.0,21.8521,21.8848,21.8521,21.8782,21600.0
2008-05-12 15:20:00,33.47,33.53,33.47,33.52,42800.0,21.8782,21.9175,21.8782,21.9109,42800.0
2008-05-12 15:25:00,33.52,33.52,33.46,33.48,30800.0,21.9109,21.9109,21.8717,21.8848,30800.0
2008-05-12 15:30:00,33.48,33.48,33.42,33.42,41600.0,21.8848,21.8848,21.8455,21.8455,41600.0
2008-05-12 15:35:00,33.43,33.46,33.42,33.42,35600.0,21.8521,21.8717,21.8455,21.8455,35600.0
2008-05-12 15:40:00,33.42,33.43,33.38,33.41,43200.0,21.8455,21.8521,21.8194,21.839,43200.0
2008-05-12 15:45:00,33.41,33.44,33.4,33.44,41200.0,21.839,21.8586,21.8325,21.8586,41200.0
2008-05-12 15:50:00,33.44,33.48,33.42,33.42,79800.0,21.8586,21.8848,21.8455,21.8455,79800.0
2008-05-12 15:55:00,33.42,33.48,33.41,33.47,95200.0,21.8455,21.8848,21.839,21.8782,95200.0
2008-05-13 09:30:00,33.63,33.63,33.4,33.49,107600.0,21.9828,21.9828,21.8325,21.8913,107600.0
2008-05-13 09:35:00,33.49,33.51,33.38,33.44,52000.0,21.8913,21.9044,21.8194,21.8586,52000.0
2008-05-13 09:40:00,33.45,33.51,33.3,33.44,46400.0,21.8652,21.9044,21.7671,21.8586,46400.0
2008-05-13 09:45:00,33.43,33.49,33.37,33.49,200400.0,21.8521,21.8913,21.8129,21.8913,200400.0
2008-05-13 09:50:00,33.47,33.55,33.41,33.41,73000.0,21.8782,21.9305,21.839,21.839,73000.0
2008-05-13 09:55:00,33.4,33.43,33.38,33.4,40400.0,21.8325,21.8521,21.8194,21.8325,40400.0
2008-05-13 10:00:00,33.4,33.43,33.39,33.4,39800.0,21.8325,21.8521,21.8259,21.8325,39800.0
2008-05-13 10:05:00,33.4,33.4,33.31,33.32,85800.0,21.8325,21.8325,21.7736,21.7802,85800.0
2008-05-13 10:10:00,33.31,33.34,33.26,33.26,56000.0,21.7736,21.7933,21.741,21.741,56000.0
2008-05-13 10:15:00,33.25,33.35,33.25,33.34,46800.0,21.7344,21.7998,21.7344,21.7933,46800.0
2008-05-13 10:20:00,33.34,33.38,33.32,33.38,36200.0,21.7933,21.8194,21.7802,21.8194,36200.0
2008-05-13 10:25:00,33.39,33.41,33.38,33.4,29600.0,21.8259,21.839,21.8194,21.8325,29600.0
2008-05-13 10:30:00,33.41,33.44,33.4,33.43,26400.0,21.839,21.8586,21.8325,21.8521,26400.0
2008-05-13 10:35:00,33.43,33.52,33.43,33.52,57600.0,21.8521,21.9109,21.8521,21.9109,57600.0
2008-05-13 10:40:00,33.52,33.52,33.46,33.46,37000.0,21.9109,21.9109,21.8717,21.8717,37000.0
2008-05-13 10:45:00,33.46,33.48,33.42,33.44,33600.0,21.8717,21.8848,21.8455,21.8586,33600.0
2008-05-13 10:50:00,33.43,33.49,33.43,33.45,104200.0,21.8521,21.8913,21.8521,21.8652,104200.0
2008-05-13 10:55:00,33.46,33.46,33.42,33.44,31800.0,21.8717,21.8717,21.8455,21.8586,31800.0
2008-05-13 11:00:00,33.45,33.45,33.35,33.42,25600.0,21.8652,21.8652,21.7998,21.8455,25600.0
2008-05-13 11:05:00,33.42,33.43,33.37,33.37,97400.0,21.8455,21.8521,21.8129,21.8129,97400.0
2008-05-13 11:10:00,33.38,33.41,33.37,33.4,64000.0,21.8194,21.839,21.8129,21.8325,64000.0
2008-05-13 11:15:00,33.41,33.41,33.32,33.34,36600.0,21.839,21.839,21.7802,21.7933,36600.0
2008-05-13 11:20:00,33.34,33.34,33.27,33.32,51000.0,21.7933,21.7933,21.7475,21.7802,51000.0
2008-05-13 11:25:00,33.31,33.34,33.29,33.31,32200.0,21.7736,21.7933,21.7606,21.7736,32200.0
2008-05-13 11:30:00,33.32,33.33,33.29,33.32,20000.0,21.7802,21.7867,21.7606,21.7802,20000.0
2008-05-13 11:35:00,33.31,33.35,33.26,33.27,33400.0,21.7736,21.7998,21.741,21.7475,33400.0
2008-05-13 11:40:00,33.29,33.29,33.25,33.28,23800.0,21.7606,21.7606,21.7344,21.754,23800.0
2008-05-13 11:45:00,33.27,33.29,33.27,33.28,25000.0,21.7475,21.7606,21.7475,21.754,25000.0
2008-05-13 11:50:00,33.29,33.33,33.28,33.33,19200.0,21.7606,21.7867,21.754,21.7867,19200.0
2008-05-13 11:55:00,33.33,33.39,33.33,33.39,20000.0,21.7867,21.8259,21.7867,21.8259,20000.0
2008-05-13 12:00:00,33.4,33.44,33.38,33.41,24000.0,21.8325,21.8586,21.8194,21.839,24000.0
2008-05-13 12:05:00,33.42,33.45,33.42,33.44,21800.0,21.8455,21.8652,21.8455,21.8586,21800.0
2008-05-13 12:10:00,33.44,33.45,33.39,33.44,32200.0,21.8586,21.8652,21.8259,21.8586,32200.0
2008-05-13 12:15:00,33.44,33.49,33.43,33.47,20600.0,21.8586,21.8913,21.8521,21.8782,20600.0
2008-05-13 12:20:00,33.48,33.49,33.47,33.48,14600.0,21.8848,21.8913,21.8782,21.8848,14600.0
2008-05-13 12:25:00,33.48,33.5,33.46,33.46,20800.0,21.8848,21.8978,21.8717,21.8717,20800.0
2008-05-13 12:30:00,33.47,33.53,33.46,33.53,26600.0,21.8782,21.9175,21.8717,21.9175,26600.0
2008-05-13 12:35:00,33.52,33.55,33.46,33.46,26000.0,21.9109,21.9305,21.8717,21.8717,26000.0
2008-05-13 12:40:00,33.45,33.48,33.44,33.46,13800.0,21.8652,21.8848,21.8586,21.8717,13800.0
2008-05-13 12:45:00,33.45,33.47,33.39,33.44,21400.0,21.8652,21.8782,21.8259,21.8586,21400.0
2008-05-13 12:50:00,33.44,33.44,33.41,33.42,10600.0,21.8586,21.8586,21.839,21.8455,10600.0
2008-05-13 12:55:00,33.4,33.43,33.4,33.41,14400.0,21.8325,21.8521,21.8325,21.839,14400.0
2008-05-13 13:00:00,33.42,33.42,33.36,33.36,26000.0,21.8455,21.8455,21.8063,21.8063,26000.0
2008-05-13 13:05:00,33.35,33.37,33.33,33.34,25600.0,21.7998,21.8129,21.7867,21.7933,25600.0
2008-05-13 13:10:00,33.34,33.35,33.31,33.34,44000.0,21.7933,21.7998,21.7736,21.7933,44000.0
2008-05-13 13:15:00,33.34,33.34,33.3,33.31,42200.0,21.7933,21.7933,21.7671,21.7736,42200.0
2008-05-13 13:20:00,33.32,33.38,33.32,33.36,18400.0,21.7802,21.8194,21.7802,21.8063,18400.0
2008-05-13 13:25:00,33.37,33.37,33.35,33.35,15200.0,21.8129,21.8129,21.7998,21.7998,15200.0
2008-05-13 13:30:00,33.35,33.41,33.34,33.4,27800.0,21.7998,21.839,21.7933,21.8325,27800.0
2008-05-13 13:35:00,33.38,33.4,33.35,33.36,14800.0,21.8194,21.8325,21.7998,21.8063,14800.0
2008-05-13 13:40:00,33.37,33.38,33.36,33.37,21400.0,21.8129,21.8194,21.8063,21.8129,21400.0
2008-05-13 13:45:00,33.37,33.42,33.37,33.4,11000.0,21.8129,21.8455,21.8129,21.8325,11000.0
2008-05-13 13:50:00,33.41,33.48,33.41,33.47,16200.0,21.839,21.8848,21.839,21.8782,16200.0
2008-05-13 13:55:00,33.48,33.48,33.41,33.41,29800.0,21.8848,21.8848,21.839,21.839,29800.0
2008-05-13 14:00:00,33.42,33.43,33.38,33.41,41800.0,21.8455,21.8521,21.8194,21.839,41800.0
2008-05-13 14:05:00,33.42,33.42,33.4,33.41,24600.0,21.8455,21.8455,21.8325,21.839,24600.0
2008-05-13 14:10:00,33.41,33.42,33.35,33.39,38600.0,21.839,21.8455,21.7998,21.8259,38600.0
2008-05-13 14:15:00,33.38,33.4,33.38,33.38,24800.0,21.8194,21.8325,21.8194,21.8194,24800.0
2008-05-13 14:20:00,33.38,33.39,33.34,33.34,24000.0,21.8194,21.8259,21.7933,21.7933,24000.0
2008-05-13 14:25:00,33.34,33.38,33.34,33.35,37800.0,21.7933,21.8194,21.7933,21.7998,37800.0
2008-05-13 14:30:00,33.35,33.35,33.34,33.35,22200.0,21.7998,21.7998,21.7933,21.7998,22200.0
2008-05-13 14:35:00,33.35,33.35,33.32,33.34,30800.0,21.7998,21.7998,21.7802,21.7933,30800.0
2008-05-13 14:40:00,33.34,33.35,33.33,33.34,20600.0,21.7933,21.7998,21.7867,21.7933,20600.0
2008-05-13 14:45:00,33.34,33.36,33.29,33.3,338600.0,21.7933,21.8063,21.7606,21.7671,338600.0
2008-05-13 14:50:00,33.3,33.31,33.29,33.29,47400.0,21.7671,21.7736,21.7606,21.7606,47400.0
2008-05-13 14:55:00,33.3,33.32,33.29,33.29,35600.0,21.7671,21.7802,21.7606,21.7606,35600.0
2008-05-13 15:00:00,33.29,33.36,33.29,33.34,50400.0,21.7606,21.8063,21.7606,21.7933,50400.0
2008-05-13 15:05:00,33.33,33.34,33.29,33.31,51600.0,21.7867,21.7933,21.7606,21.7736,51600.0
2008-05-13 15:10:00,33.32,33.32,33.27,33.27,58000.0,21.7802,21.7802,21.7475,21.7475,58000.0
2008-05-13 15:15:00,33.28,33.28,33.23,33.23,46800.0,21.754,21.754,21.7214,21.7214,46800.0
2008-05-13 15:20:00,33.23,33.24,33.22,33.24,57000.0,21.7214,21.7279,21.7148,21.7279,57000.0
2008-05-13 15:25:00,33.24,33.24,33.2,33.24,33800.0,21.7279,21.7279,21.7017,21.7279,33800.0
2008-05-13 15:30:00,33.23,33.24,33.21,33.23,47800.0,21.7214,21.7279,21.7083,21.7214,47800.0
2008-05-13 15:35:00,33.23,33.24,33.21,33.24,35200.0,21.7214,21.7279,21.7083,21.7279,35200.0
2008-05-13 15:40:00,33.23,33.25,33.22,33.22,53800.0,21.7214,21.7344,21.7148,21.7148,53800.0
2008-05-13 15:45:00,33.22,33.22,33.17,33.19,82800.0,21.7148,21.7148,21.6821,21.6952,82800.0
2008-05-13 15:50:00,33.19,33.2,33.16,33.18,95200.0,21.6952,21.7017,21.6756,21.6887,95200.0
2008-05-13 15:55:00,33.18,33.19,33.13,33.13,358200.0,21.6887,21.6952,21.656,21.656,358200.0
2008-05-14 09:30:00,33.33,33.49,33.31,33.46,81400.0,21.7867,21.8913,21.7736,21.8717,81400.0
2008-05-14 09:35:00,33.45,33.49,33.35,33.37,119400.0,21.8652,21.8913,21.7998,21.8129,119400.0
2008-05-14 09:40:00,33.39,33.47,33.35,33.43,104200.0,21.8259,21.8782,21.7998,21.8521,104200.0
2008-05-14 09:45:00,33.46,33.58,33.41,33.53,73000.0,21.8717,21.9501,21.839,21.9175,73000.0
2008-05-14 09:50:00,33.54,33.59,33.44,33.49,203600.0,21.924,21.9567,21.8586,21.8913,203600.0
2008-05-14 09:55:00,33.5,33.5,33.32,33.39,130400.0,21.8978,21.8978,21.7802,21.8259,130400.0
2008-05-14 10:00:00,33.4,33.41,33.3,33.31,72200.0,21.8325,21.839,21.7671,21.7736,72200.0
2008-05-14 10:05:00,33.31,33.4,33.31,33.38,40000.0,21.7736,21.8325,21.7736,21.8194,40000.0
2008-05-14 10:10:00,33.39,33.4,33.26,33.29,60600.0,21.8259,21.8325,21.741,21.7606,60600.0
2008-05-14 10:15:00,33.3,33.35,33.29,33.34,56000.0,21.7671,21.7998,21.7606,21.7933,56000.0
2008-05-14 10:20:00,33.35,33.38,33.33,33.35,42400.0,21.7998,21.8194,21.7867,21.7998,42400.0
2008-05-14 10:25:00,33.36,33.44,33.34,33.42,77800.0,21.8063,21.8586,21.7933,21.8455,77800.0
2008-05-14 10:30:00,33.41,33.41,33.3,33.3,66600.0,21.839,21.839,21.7671,21.7671,66600.0
2008-05-14 10:35:00,33.31,33.33,33.3,33.31,37200.0,21.7736,21.7867,21.7671,21.7736,37200.0
2008-05-14 10:40:00,33.31,33.35,33.31,33.33,138200.0,21.7736,21.7998,21.7736,21.7867,138200.0
2008-05-14 10:45:00,33.34,33.42,33.33,33.4,111000.0,21.7933,21.8455,21.7867,21.8325,111000.0
2008-05-14 10:50:00,33.4,33.4,33.33,33.35,53200.0,21.8325,21.8325,21.7867,21.7998,53200.0
2008-05-14 10:55:00,33.35,33.35,33.29,33.34,76600.0,21.7998,21.7998,21.7606,21.7933,76600.0
2008-05-14 11:00:00,33.33,33.35,33.29,33.29,58200.0,21.7867,21.7998,21.7606,21.7606,58200.0
2008-05-14 11:05:00,33.29,33.3,33.25,33.27,47800.0,21.7606,21.7671,21.7344,21.7475,47800.0
2008-05-14 11:10:00,33.27,33.31,33.25,33.3,33000.0,21.7475,21.7736,21.7344,21.7671,33000.0
2008-05-14 11:15:00,33.3,33.31,33.23,33.24,37800.0,21.7671,21.7736,21.7214,21.7279,37800.0
2008-05-14 11:20:00,33.24,33.27,33.24,33.27,23800.0,21.7279,21.7475,21.7279,21.7475,23800.0
2008-05-14 11:25:00,33.27,33.35,33.24,33.34,86600.0,21.7475,21.7998,21.7279,21.7933,86600.0
2008-05-14 11:30:00,33.34,33.34,33.3,33.3,75400.0,21.7933,21.7933,21.7671,21.7671,75400.0
2008-05-14 11:35:00,33.3,33.34,33.3,33.33,22600.0,21.7671,21.7933,21.7671,21.7867,22600.0
2008-05-14 11:40:00,33.35,33.38,33.35,33.37,17200.0,21.7998,21.8194,21.7998,21.8129,17200.0
2008-05-14 11:45:00,33.37,33.38,33.3,33.37,105400.0,21.8129,21.8194,21.7671,21.8129,105400.0
2008-05-14 11:50:00,33.38,33.38,33.33,33.33,75800.0,21.8194,21.8194,21.7867,21.7867,75800.0
2008-05-14 11:55:00,33.34,33.38,33.33,33.33,24000.0,21.7933,21.8194,21.7867,21.7867,24000.0
2008-05-14 12:00:00,33.34,33.37,33.33,33.37,33200.0,21.7933,21.8129,21.7867,21.8129,33200.0
2008-05-14 12:05:00,33.37,33.38,33.12,33.34,27200.0,21.8129,21.8194,21.6494,21.7933,27200.0
2008-05-14 12:10:00,33.35,33.37,33.34,33.34,20400.0,21.7998,21.8129,21.7933,21.7933,20400.0
2008-05-14 12:15:00,33.35,33.37,33.34,33.37,11200.0,21.7998,21.8129,21.7933,21.8129,11200.0
2008-05-14 12:20:00,33.37,33.38,33.35,33.36,20200.0,21.8129,21.8194,21.7998,21.8063,20200.0
2008-05-14 12:25:00,33.36,33.38,33.34,33.35,22400.0,21.8063,21.8194,21.7933,21.7998,22400.0
2008-05-14 12:30:00,33.36,33.38,33.35,33.37,34400.0,21.8063,21.8194,21.7998,21.8129,34400.0
2008-05-14 12:35:00,33.36,33.38,33.34,33.37,13400.0,21.8063,21.8194,21.7933,21.8129,13400.0
2008-05-14 12:40:00,33.37,33.38,33.37,33.38,25800.0,21.8129,21.8194,21.8129,21.8194,25800.0
2008-05-14 12:45:00,33.38,33.4,33.38,33.38,33000.0,21.8194,21.8325,21.8194,21.8194,33000.0
2008-05-14 12:50:00,33.38,33.4,33.35,33.38,40200.0,21.8194,21.8325,21.7998,21.8194,40200.0
2008-05-14 12:55:00,33.38,33.41,33.35,33.35,84800.0,21.8194,21.839,21.7998,21.7998,84800.0
2008-05-14 13:00:00,33.35,33.38,33.35,33.36,24000.0,21.7998,21.8194,21.7998,21.8063,24000.0
2008-05-14 13:05:00,33.35,33.41,33.35,33.37,110000.0,21.7998,21.839,21.7998,21.8129,110000.0
2008-05-14 13:10:00,33.38,33.41,33.37,33.38,160200.0,21.8194,21.839,21.8129,21.8194,160200.0
2008-05-14 13:15:00,33.38,33.4,33.36,33.4,81400.0,21.8194,21.8325,21.8063,21.8325,81400.0
2008-05-14 13:20:00,33.38,33.4,33.37,33.39,34400.0,21.8194,21.8325,21.8129,21.8259,34400.0
2008-05-14 13:25:00,33.38,33.4,33.37,33.4,17800.0,21.8194,21.8325,21.8129,21.8325,17800.0
2008-05-14 13:30:00,33.4,33.4,33.37,33.39,46200.0,21.8325,21.8325,21.8129,21.8259,46200.0
2008-05-14 13:35:00,33.39,33.41,33.38,33.38,24800.0,21.8259,21.839,21.8194,21.8194,24800.0
2008-05-14 13:40:00,33.38,33.41,33.37,33.38,117200.0,21.8194,21.839,21.8129,21.8194,117200.0
2008-05-14 13:45:00,33.38,33.39,33.37,33.38,67600.0,21.8194,21.8259,21.8129,21.8194,67600.0
2008-05-14 13:50:00,33.38,33.39,33.37,33.38,47200.0,21.8194,21.8259,21.8129,21.8194,47200.0
2008-05-14 13:55:00,33.38,33.4,33.38,33.38,42000.0,21.8194,21.8325,21.8194,21.8194,42000.0
2008-05-14 14:00:00,33.39,33.4,33.37,33.38,101400.0,21.8259,21.8325,21.8129,21.8194,101400.0
2008-05-14 14:05:00,33.38,33.39,33.35,33.36,70600.0,21.8194,21.8259,21.7998,21.8063,70600.0
2008-05-14 14:10:00,33.36,33.4,33.35,33.35,69400.0,21.8063,21.8325,21.7998,21.7998,69400.0
2008-05-14 14:15:00,33.35,33.35,33.33,33.35,64200.0,21.7998,21.7998,21.7867,21.7998,64200.0
2008-05-14 14:20:00,33.35,33.38,33.34,33.34,105600.0,21.7998,21.8194,21.7933,21.7933,105600.0
2008-05-14 14:25:00,33.34,33.38,33.33,33.34,54400.0,21.7933,21.8194,21.7867,21.7933,54400.0
2008-05-14 14:30:00,33.35,33.38,33.34,33.36,69200.0,21.7998,21.8194,21.7933,21.8063,69200.0
2008-05-14 14:35:00,33.36,33.38,33.34,33.37,41000.0,21.8063,21.8194,21.7933,21.8129,41000.0
2008-05-14 14:40:00,33.37,33.38,33.35,33.35,34200.0,21.8129,21.8194,21.7998,21.7998,34200.0
2008-05-14 14:45:00,33.36,33.37,33.33,33.34,36600.0,21.8063,21.8129,21.7867,21.7933,36600.0
2008-05-14 14:50:00,33.34,33.38,33.33,33.37,23200.0,21.7933,21.8194,21.7867,21.8129,23200.0
2008-05-14 14:55:00,33.38,33.4,33.38,33.39,47800.0,21.8194,21.8325,21.8194,21.8259,47800.0
2008-05-14 15:00:00,33.4,33.43,33.39,33.41,41800.0,21.8325,21.8521,21.8259,21.839,41800.0
2008-05-14 15:05:00,33.41,33.45,33.4,33.43,91400.0,21.839,21.8652,21.8325,21.8521,91400.0
2008-05-14 15:10:00,33.43,33.45,33.41,33.44,37800.0,21.8521,21.8652,21.839,21.8586,37800.0
2008-05-14 15:15:00,33.44,33.47,33.42,33.43,134800.0,21.8586,21.8782,21.8455,21.8521,134800.0
2008-05-14 15:20:00,33.43,33.44,33.36,33.37,53200.0,21.8521,21.8586,21.8063,21.8129,53200.0
2008-05-14 15:25:00,33.37,33.38,33.34,33.35,55200.0,21.8129,21.8194,21.7933,21.7998,55200.0
2008-05-14 15:30:00,33.35,33.35,33.3,33.32,62200.0,21.7998,21.7998,21.7671,21.7802,62200.0
2008-05-14 15:35:00,33.32,33.33,33.27,33.3,95400.0,21.7802,21.7867,21.7475,21.7671,95400.0
2008-05-14 15:40:00,33.31,33.33,33.25,33.25,111400.0,21.7736,21.7867,21.7344,21.7344,111400.0
2008-05-14 15:45:00,33.24,33.3,33.23,33.27,151600.0,21.7279,21.7671,21.7214,21.7475,151600.0
2008-05-14 15:50:00,33.28,33.29,33.22,33.24,121800.0,21.754,21.7606,21.7148,21.7279,121800.0
2008-05-14 15:55:00,33.24,33.26,33.19,33.23,217400.0,21.7279,21.741,21.6952,21.7214,217400.0
2008-05-15 09:30:00,33.34,33.37,33.21,33.24,54800.0,21.7933,21.8129,21.7083,21.7279,54800.0
2008-05-15 09:35:00,33.21,33.23,33.13,33.16,68200.0,21.7083,21.7214,21.656,21.6756,68200.0
2008-05-15 09:40:00,33.16,33.24,33.16,33.2,44600.0,21.6756,21.7279,21.6756,21.7017,44600.0
2008-05-15 09:45:00,33.2,33.22,33.13,33.22,65600.0,21.7017,21.7148,21.656,21.7148,65600.0
2008-05-15 09:50:00,33.21,33.23,33.19,33.21,25400.0,21.7083,21.7214,21.6952,21.7083,25400.0
2008-05-15 09:55:00,33.2,33.34,33.2,33.34,102600.0,21.7017,21.7933,21.7017,21.7933,102600.0
2008-05-15 10:00:00,33.34,33.38,33.24,33.25,131600.0,21.7933,21.8194,21.7279,21.7344,131600.0
2008-05-15 10:05:00,33.24,33.28,33.22,33.24,57200.0,21.7279,21.754,21.7148,21.7279,57200.0
2008-05-15 10:10:00,33.24,33.25,33.2,33.23,65600.0,21.7279,21.7344,21.7017,21.7214,65600.0
2008-05-15 10:15:00,33.24,33.24,33.17,33.18,104400.0,21.7279,21.7279,21.6821,21.6887,104400.0
2008-05-15 10:20:00,33.18,33.24,33.16,33.21,104800.0,21.6887,21.7279,21.6756,21.7083,104800.0
2008-05-15 10:25:00,33.21,33.24,33.19,33.23,55200.0,21.7083,21.7279,21.6952,21.7214,55200.0
2008-05-15 10:30:00,33.23,33.26,33.19,33.19,28600.0,21.7214,21.741,21.6952,21.6952,28600.0
2008-05-15 10:35:00,33.19,33.22,33.18,33.19,31400.0,21.6952,21.7148,21.6887,21.6952,31400.0
2008-05-15 10:40:00,33.19,33.24,33.16,33.22,49800.0,21.6952,21.7279,21.6756,21.7148,49800.0
2008-05-15 10:45:00,33.21,33.23,33.19,33.2,21800.0,21.7083,21.7214,21.6952,21.7017,21800.0
2008-05-15 10:50:00,33.21,33.21,33.19,33.2,16000.0,21.7083,21.7083,21.6952,21.7017,16000.0
2008-05-15 10:55:00,33.21,33.26,33.21,33.25,35800.0,21.7083,21.741,21.7083,21.7344,35800.0
2008-05-15 11:00:00,33.25,33.3,33.24,33.29,37600.0,21.7344,21.7671,21.7279,21.7606,37600.0
2008-05-15 11:05:00,33.29,33.29,33.25,33.25,23200.0,21.7606,21.7606,21.7344,21.7344,23200.0
2008-05-15 11:10:00,33.25,33.29,33.25,33.28,56600.0,21.7344,21.7606,21.7344,21.754,56600.0
2008-05-15 11:15:00,33.27,33.28,33.18,33.18,37000.0,21.7475,21.754,21.6887,21.6887,37000.0
2008-05-15 11:20:00,33.18,33.26,33.18,33.24,58800.0,21.6887,21.741,21.6887,21.7279,58800.0
2008-05-15 11:25:00,33.24,33.27,33.22,33.25,26600.0,21.7279,21.7475,21.7148,21.7344,26600.0
2008-05-15 11:30:00,33.26,33.28,33.24,33.25,26600.0,21.741,21.754,21.7279,21.7344,26600.0
2008-05-15 11:35:00,33.25,33.27,33.23,33.23,29600.0,21.7344,21.7475,21.7214,21.7214,29600.0
2008-05-15 11:40:00,33.24,33.31,33.24,33.29,54600.0,21.7279,21.7736,21.7279,21.7606,54600.0
2008-05-15 11:45:00,33.29,33.32,33.29,33.3,68400.0,21.7606,21.7802,21.7606,21.7671,68400.0
2008-05-15 11:50:00,33.29,33.31,33.25,33.27,70200.0,21.7606,21.7736,21.7344,21.7475,70200.0
2008-05-15 11:55:00,33.28,33.29,33.26,33.26,65000.0,21.754,21.7606,21.741,21.741,65000.0
2008-05-15 12:00:00,33.26,33.3,33.26,33.28,72800.0,21.741,21.7671,21.741,21.754,72800.0
2008-05-15 12:05:00,33.29,33.3,33.25,33.3,88200.0,21.7606,21.7671,21.7344,21.7671,88200.0
2008-05-15 12:10:00,33.3,33.34,33.29,33.32,54800.0,21.7671,21.7933,21.7606,21.7802,54800.0
2008-05-15 12:15:00,33.33,33.35,33.3,33.31,40000.0,21.7867,21.7998,21.7671,21.7736,40000.0
2008-05-15 12:20:00,33.31,33.38,33.31,33.38,42800.0,21.7736,21.8194,21.7736,21.8194,42800.0
2008-05-15 12:25:00,33.36,33.41,33.34,33.41,38200.0,21.8063,21.839,21.7933,21.839,38200.0
2008-05-15 12:30:00,33.41,33.43,33.38,33.4,32800.0,21.839,21.8521,21.8194,21.8325,32800.0
2008-05-15 12:35:00,33.4,33.47,33.38,33.47,84800.0,21.8325,21.8782,21.8194,21.8782,84800.0
2008-05-15 12:40:00,33.47,33.51,33.46,33.46,70400.0,21.8782,21.9044,21.8717,21.8717,70400.0
2008-05-15 12:45:00,33.47,33.52,33.46,33.51,37800.0,21.8782,21.9109,21.8717,21.9044,37800.0
2008-05-15 12:50:00,33.51,33.52,33.49,33.52,33000.0,21.9044,21.9109,21.8913,21.9109,33000.0
2008-05-15 12:55:00,33.52,33.53,33.5,33.52,29200.0,21.9109,21.9175,21.8978,21.9109,29200.0
2008-05-15 13:00:00,33.52,33.57,33.5,33.57,58000.0,21.9109,21.9436,21.8978,21.9436,58000.0
2008-05-15 13:05:00,33.55,33.61,33.55,33.57,79600.0,21.9305,21.9697,21.9305,21.9436,79600.0
2008-05-15 13:10:00,33.57,33.6,33.55,33.59,49400.0,21.9436,21.9632,21.9305,21.9567,49400.0
2008-05-15 13:15:00,33.58,33.63,33.56,33.6,91600.0,21.9501,21.9828,21.9371,21.9632,91600.0
2008-05-15 13:20:00,33.62,33.63,33.57,33.6,519400.0,21.9763,21.9828,21.9436,21.9632,519400.0
2008-05-15 13:25:00,33.61,33.67,33.6,33.6,78800.0,21.9697,22.009,21.9632,21.9632,78800.0
2008-05-15 13:30:00,33.59,33.63,33.56,33.58,69000.0,21.9567,21.9828,21.9371,21.9501,69000.0
2008-05-15 13:35:00,33.57,33.57,33.46,33.48,88600.0,21.9436,21.9436,21.8717,21.8848,88600.0
2008-05-15 13:40:00,33.46,33.57,33.46,33.54,29600.0,21.8717,21.9436,21.8717,21.924,29600.0
2008-05-15 13:45:00,33.53,33.6,33.52,33.56,28000.0,21.9175,21.9632,21.9109,21.9371,28000.0
2008-05-15 13:50:00,33.56,33.57,33.48,33.48,19400.0,21.9371,21.9436,21.8848,21.8848,19400.0
2008-05-15 13:55:00,33.48,33.55,33.47,33.55,38000.0,21.8848,21.9305,21.8782,21.9305,38000.0
2008-05-15 14:00:00,33.49,33.51,33.48,33.51,10600.0,21.8913,21.9044,21.8848,21.9044,10600.0
2008-05-15 14:05:00,33.51,33.55,33.5,33.55,30400.0,21.9044,21.9305,21.8978,21.9305,30400.0
2008-05-15 14:10:00,33.53,33.58,33.51,33.53,34400.0,21.9175,21.9501,21.9044,21.9175,34400.0
2008-05-15 14:15:00,33.54,33.56,33.52,33.52,35600.0,21.924,21.9371,21.9109,21.9109,35600.0
2008-05-15 14:20:00,33.53,33.55,33.49,33.49,38000.0,21.9175,21.9305,21.8913,21.8913,38000.0
2008-05-15 14:25:00,33.49,33.49,33.44,33.46,41000.0,21.8913,21.8913,21.8586,21.8717,41000.0
2008-05-15 14:30:00,33.46,33.52,33.44,33.52,32600.0,21.8717,21.9109,21.8586,21.9109,32600.0
2008-05-15 14:35:00,33.51,33.54,33.5,33.53,21400.0,21.9044,21.924,21.8978,21.9175,21400.0
2008-05-15 14:40:00,33.54,33.55,33.51,33.52,19600.0,21.924,21.9305,21.9044,21.9109,19600.0
2008-05-15 14:45:00,33.52,33.54,33.49,33.51,24200.0,21.9109,21.924,21.8913,21.9044,24200.0
2008-05-15 14:50:00,33.51,33.57,33.51,33.56,23800.0,21.9044,21.9436,21.9044,21.9371,23800.0
2008-05-15 14:55:00,33.58,33.6,33.55,33.55,34600.0,21.9501,21.9632,21.9305,21.9305,34600.0
2008-05-15 15:00:00,33.55,33.55,33.49,33.51,30800.0,21.9305,21.9305,21.8913,21.9044,30800.0
2008-05-15 15:05:00,33.51,33.57,33.51,33.56,35600.0,21.9044,21.9436,21.9044,21.9371,35600.0
2008-05-15 15:10:00,33.56,33.58,33.51,33.54,86600.0,21.9371,21.9501,21.9044,21.924,86600.0
2008-05-15 15:15:00,33.54,33.56,33.52,33.53,62000.0,21.924,21.9371,21.9109,21.9175,62000.0
2008-05-15 15:20:00,33.53,33.53,33.48,33.52,62600.0,21.9175,21.9175,21.8848,21.9109,62600.0
2008-05-15 15:25:00,33.52,33.52,33.51,33.52,31200.0,21.9109,21.9109,21.9044,21.9109,31200.0
2008-05-15 15:30:00,33.52,33.55,33.52,33.55,147400.0,21.9109,21.9305,21.9109,21.9305,147400.0
2008-05-15 15:35:00,33.54,33.63,33.54,33.57,164600.0,21.924,21.9828,21.924,21.9436,164600.0
2008-05-15 15:40:00,33.58,33.63,33.57,33.58,192400.0,21.9501,21.9828,21.9436,21.9501,192400.0
2008-05-15 15:45:00,33.58,33.67,33.58,33.61,254200.0,21.9501,22.009,21.9501,21.9697,254200.0
2008-05-15 15:50:00,33.6,33.66,33.56,33.59,428600.0,21.9632,22.0024,21.9371,21.9567,428600.0
2008-05-15 15:55:00,33.59,33.73,33.56,33.72,469400.0,21.9567,22.0482,21.9371,22.0416,469400.0
2008-05-16 09:30:00,33.86,33.86,33.51,33.58,643400.0,22.1332,22.1332,21.9044,21.9501,643400.0
2008-05-16 09:35:00,33.58,33.59,33.54,33.58,93000.0,21.9501,21.9567,21.924,21.9501,93000.0
2008-05-16 09:40:00,33.58,33.63,33.57,33.62,144200.0,21.9501,21.9828,21.9436,21.9763,144200.0
2008-05-16 09:45:00,33.62,33.63,33.59,33.62,69200.0,21.9763,21.9828,21.9567,21.9763,69200.0
2008-05-16 09:50:00,33.63,33.71,33.62,33.67,42400.0,21.9828,22.0351,21.9763,22.009,42400.0
2008-05-16 09:55:00,33.67,33.68,33.59,33.62,77000.0,22.009,22.0155,21.9567,21.9763,77000.0
2008-05-16 10:00:00,33.62,33.65,33.6,33.63,76400.0,21.9763,21.9959,21.9632,21.9828,76400.0
2008-05-16 10:05:00,33.63,33.67,33.63,33.63,38400.0,21.9828,22.009,21.9828,21.9828,38400.0
2008-05-16 10:10:00,33.64,33.69,33.62,33.67,53000.0,21.9894,22.022,21.9763,22.009,53000.0
2008-05-16 10:15:00,33.66,33.68,33.64,33.64,32600.0,22.0024,22.0155,21.9894,21.9894,32600.0
2008-05-16 10:20:00,33.64,33.65,33.58,33.63,70600.0,21.9894,21.9959,21.9501,21.9828,70600.0
2008-05-16 10:25:00,33.64,33.67,33.63,33.66,37800.0,21.9894,22.009,21.9828,22.0024,37800.0
2008-05-16 10:30:00,33.65,33.71,33.65,33.71,49800.0,21.9959,22.0351,21.9959,22.0351,49800.0
2008-05-16 10:35:00,33.72,33.82,33.71,33.82,103600.0,22.0416,22.107,22.0351,22.107,103600.0
2008-05-16 10:40:00,33.81,33.85,33.76,33.76,93000.0,22.1005,22.1266,22.0678,22.0678,93000.0
2008-05-16 10:45:00,33.76,33.76,33.68,33.7,49600.0,22.0678,22.0678,22.0155,22.0286,49600.0
2008-05-16 10:50:00,33.7,33.73,33.65,33.67,33000.0,22.0286,22.0482,21.9959,22.009,33000.0
2008-05-16 10:55:00,33.67,33.67,33.62,33.63,25200.0,22.009,22.009,21.9763,21.9828,25200.0
2008-05-16 11:00:00,33.63,33.69,33.58,33.66,61600.0,21.9828,22.022,21.9501,22.0024,61600.0
2008-05-16 11:05:00,33.66,33.73,33.65,33.69,47800.0,22.0024,22.0482,21.9959,22.022,47800.0
2008-05-16 11:10:00,33.68,33.69,33.6,33.62,36600.0,22.0155,22.022,21.9632,21.9763,36600.0
2008-05-16 11:15:00,33.62,33.68,33.62,33.68,18200.0,21.9763,22.0155,21.9763,22.0155,18200.0
2008-05-16 11:20:00,33.68,33.68,33.62,33.65,27200.0,22.0155,22.0155,21.9763,21.9959,27200.0
2008-05-16 11:25:00,33.64,33.68,33.63,33.67,17200.0,21.9894,22.0155,21.9828,22.009,17200.0
2008-05-16 11:30:00,33.67,33.68,33.63,33.67,26200.0,22.009,22.0155,21.9828,22.009,26200.0
2008-05-16 11:35:00,33.66,33.72,33.66,33.67,21400.0,22.0024,22.0416,22.0024,22.009,21400.0
2008-05-16 11:40:00,33.67,33.7,33.66,33.7,17800.0,22.009,22.0286,22.0024,22.0286,17800.0
2008-05-16 11:45:00,33.7,33.77,33.69,33.76,31400.0,22.0286,22.0743,22.022,22.0678,31400.0
2008-05-16 11:50:00,33.75,33.77,33.72,33.74,25200.0,22.0613,22.0743,22.0416,22.0547,25200.0
2008-05-16 11:55:00,33.74,33.8,33.71,33.71,22800.0,22.0547,22.0939,22.0351,22.0351,22800.0
2008-05-16 12:00:00,33.71,33.72,33.7,33.72,25400.0,22.0351,22.0416,22.0286,22.0416,25400.0
2008-05-16 12:05:00,33.72,33.76,33.71,33.76,22800.0,22.0416,22.0678,22.0351,22.0678,22800.0
2008-05-16 12:10:00,33.75,33.82,33.75,33.81,22200.0,22.0613,22.107,22.0613,22.1005,22200.0
2008-05-16 12:15:00,33.82,33.84,33.8,33.84,17400.0,22.107,22.1201,22.0939,22.1201,17400.0
2008-05-16 12:20:00,33.82,33.86,33.82,33.85,49200.0,22.107,22.1332,22.107,22.1266,49200.0
2008-05-16 12:25:00,33.85,33.92,33.85,33.9,185600.0,22.1266,22.1724,22.1266,22.1593,185600.0
2008-05-16 12:30:00,33.9,33.93,33.82,33.82,57400.0,22.1593,22.1789,22.107,22.107,57400.0
2008-05-16 12:35:00,33.83,33.83,33.76,33.81,26400.0,22.1136,22.1136,22.0678,22.1005,26400.0
2008-05-16 12:40:00,33.81,33.81,33.79,33.81,15800.0,22.1005,22.1005,22.0874,22.1005,15800.0
2008-05-16 12:45:00,33.8,33.81,33.8,33.8,9600.0,22.0939,22.1005,22.0939,22.0939,9600.0
2008-05-16 12:50:00,33.81,33.81,33.77,33.79,13600.0,22.1005,22.1005,22.0743,22.0874,13600.0
2008-05-16 12:55:00,33.79,33.85,33.79,33.82,35000.0,22.0874,22.1266,22.0874,22.107,35000.0
2008-05-16 13:00:00,33.82,33.88,33.82,33.85,122800.0,22.107,22.1462,22.107,22.1266,122800.0
2008-05-16 13:05:00,33.84,33.87,33.79,33.86,100000.0,22.1201,22.1397,22.0874,22.1332,100000.0
2008-05-16 13:10:00,33.87,33.88,33.77,33.8,42800.0,22.1397,22.1462,22.0743,22.0939,42800.0
2008-05-16 13:15:00,33.79,33.79,33.74,33.77,15000.0,22.0874,22.0874,22.0547,22.0743,15000.0
2008-05-16 13:20:00,33.76,33.78,33.73,33.77,32600.0,22.0678,22.0809,22.0482,22.0743,32600.0
2008-05-16 13:25:00,33.78,33.78,33.74,33.74,19400.0,22.0809,22.0809,22.0547,22.0547,19400.0
2008-05-16 13:30:00,33.73,33.75,33.73,33.74,25800.0,22.0482,22.0613,22.0482,22.0547,25800.0
2008-05-16 13:35:00,33.74,33.74,33.73,33.74,52800.0,22.0547,22.0547,22.0482,22.0547,52800.0
2008-05-16 13:40:00,33.74,33.75,33.73,33.74,38800.0,22.0547,22.0613,22.0482,22.0547,38800.0
2008-05-16 13:45:00,33.74,33.76,33.74,33.76,27200.0,22.0547,22.0678,22.0547,22.0678,27200.0
2008-05-16 13:50:00,33.75,33.77,33.74,33.75,34000.0,22.0613,22.0743,22.0547,22.0613,34000.0
2008-05-16 13:55:00,33.76,33.83,33.76,33.8,45600.0,22.0678,22.1136,22.0678,22.0939,45600.0
2008-05-16 14:00:00,33.77,33.79,33.76,33.77,34200.0,22.0743,22.0874,22.0678,22.0743,34200.0
2008-05-16 14:05:00,33.77,33.79,33.75,33.79,48000.0,22.0743,22.0874,22.0613,22.0874,48000.0
2008-05-16 14:10:00,33.78,33.83,33.77,33.82,39200.0,22.0809,22.1136,22.0743,22.107,39200.0
2008-05-16 14:15:00,33.82,33.84,33.81,33.84,29200.0,22.107,22.1201,22.1005,22.1201,29200.0
2008-05-16 14:20:00,33.84,33.9,33.83,33.88,37600.0,22.1201,22.1593,22.1136,22.1462,37600.0
2008-05-16 14:25:00,33.88,33.89,33.8,33.83,35000.0,22.1462,22.1528,22.0939,22.1136,35000.0
2008-05-16 14:30:00,33.84,33.84,33.79,33.8,28800.0,22.1201,22.1201,22.0874,22.0939,28800.0
2008-05-16 14:35:00,33.81,33.88,33.8,33.85,66200.0,22.1005,22.1462,22.0939,22.1266,66200.0
2008-05-16 14:40:00,33.85,33.88,33.85,33.88,21400.0,22.1266,22.1462,22.1266,22.1462,21400.0
2008-05-16 14:45:00,33.89,33.9,33.87,33.87,29200.0,22.1528,22.1593,22.1397,22.1397,29200.0
2008-05-16 14:50:00,33.86,33.93,33.85,33.93,46000.0,22.1332,22.1789,22.1266,22.1789,46000.0
2008-05-16 14:55:00,33.94,33.96,33.93,33.93,76400.0,22.1855,22.1985,22.1789,22.1789,76400.0
2008-05-16 15:00:00,33.92,33.93,33.89,33.91,101400.0,22.1724,22.1789,22.1528,22.1658,101400.0
2008-05-16 15:05:00,33.91,33.94,33.9,33.94,31000.0,22.1658,22.1855,22.1593,22.1855,31000.0
2008-05-16 15:10:00,33.94,33.94,33.91,33.91,47800.0,22.1855,22.1855,22.1658,22.1658,47800.0
2008-05-16 15:15:00,33.91,33.94,33.85,33.85,115000.0,22.1658,22.1855,22.1266,22.1266,115000.0
2008-05-16 15:20:00,33.85,33.86,33.82,33.85,68800.0,22.1266,22.1332,22.107,22.1266,68800.0
2008-05-16 15:25:00,33.85,33.89,33.84,33.85,110800.0,22.1266,22.1528,22.1201,22.1266,110800.0
2008-05-16 15:30:00,33.85,33.85,33.81,33.84,107600.0,22.1266,22.1266,22.1005,22.1201,107600.0
2008-05-16 15:35:00,33.83,33.84,33.82,33.82,43000.0,22.1136,22.1201,22.107,22.107,43000.0
2008-05-16 15:40:00,33.82,33.83,33.8,33.81,71600.0,22.107,22.1136,22.0939,22.1005,71600.0
2008-05-16 15:45:00,33.8,33.8,33.77,33.78,66600.0,22.0939,22.0939,22.0743,22.0809,66600.0
2008-05-16 15:50:00,33.78,33.79,33.74,33.76,82600.0,22.0809,22.0874,22.0547,22.0678,82600.0
2008-05-16 15:55:00,33.76,33.76,33.72,33.76,132000.0,22.0678,22.0678,22.0416,22.0678,132000.0
2008-05-19 09:30:00,33.8,33.8,33.58,33.7,57200.0,22.1725,22.1725,22.0282,22.1069,57200.0
2008-05-19 09:35:00,33.72,33.74,33.67,33.74,38200.0,22.1201,22.1332,22.0873,22.1332,38200.0
2008-05-19 09:40:00,33.73,33.74,33.69,33.71,43200.0,22.1266,22.1332,22.1004,22.1135,43200.0
2008-05-19 09:45:00,33.71,33.75,33.67,33.75,43800.0,22.1135,22.1397,22.0873,22.1397,43800.0
2008-05-19 09:50:00,33.74,33.86,33.74,33.85,67800.0,22.1332,22.2119,22.1332,22.2053,67800.0
2008-05-19 09:55:00,33.84,33.91,33.79,33.91,70200.0,22.1988,22.2447,22.166,22.2447,70200.0
2008-05-19 10:00:00,33.9,33.91,33.82,33.85,41200.0,22.2381,22.2447,22.1857,22.2053,41200.0
2008-05-19 10:05:00,33.85,33.92,33.84,33.92,45400.0,22.2053,22.2513,22.1988,22.2513,45400.0
2008-05-19 10:10:00,33.92,33.92,33.79,33.85,34400.0,22.2513,22.2513,22.166,22.2053,34400.0
2008-05-19 10:15:00,33.85,33.88,33.76,33.79,34000.0,22.2053,22.225,22.1463,22.166,34000.0
2008-05-19 10:20:00,33.79,33.8,33.75,33.8,26600.0,22.166,22.1725,22.1397,22.1725,26600.0
2008-05-19 10:25:00,33.81,33.88,33.77,33.83,38000.0,22.1791,22.225,22.1529,22.1922,38000.0
2008-05-19 10:30:00,33.83,33.84,33.81,33.82,32200.0,22.1922,22.1988,22.1791,22.1857,32200.0
2008-05-19 10:35:00,33.82,33.93,33.82,33.91,44800.0,22.1857,22.2578,22.1857,22.2447,44800.0
2008-05-19 10:40:00,33.91,33.91,33.86,33.88,9800.0,22.2447,22.2447,22.2119,22.225,9800.0
2008-05-19 10:45:00,33.88,33.93,33.88,33.93,26600.0,22.225,22.2578,22.225,22.2578,26600.0
2008-05-19 10:50:00,33.92,33.93,33.89,33.93,18800.0,22.2513,22.2578,22.2316,22.2578,18800.0
2008-05-19 10:55:00,33.92,33.94,33.91,33.94,13400.0,22.2513,22.2644,22.2447,22.2644,13400.0
2008-05-19 11:00:00,33.94,33.96,33.92,33.96,15800.0,22.2644,22.2775,22.2513,22.2775,15800.0
2008-05-19 11:05:00,33.96,33.97,33.93,33.95,19600.0,22.2775,22.2841,22.2578,22.2709,19600.0
2008-05-19 11:10:00,33.96,33.98,33.95,33.96,29200.0,22.2775,22.2906,22.2709,22.2775,29200.0
2008-05-19 11:15:00,33.95,33.99,33.93,33.96,28800.0,22.2709,22.2972,22.2578,22.2775,28800.0
2008-05-19 11:20:00,33.97,33.98,33.93,33.95,41600.0,22.2841,22.2906,22.2578,22.2709,41600.0
2008-05-19 11:25:00,33.95,34.0,33.95,34.0,41600.0,22.2709,22.3037,22.2709,22.3037,41600.0
2008-05-19 11:30:00,34.0,34.06,33.97,34.06,50600.0,22.3037,22.3431,22.2841,22.3431,50600.0
2008-05-19 11:35:00,34.05,34.08,34.04,34.05,27400.0,22.3365,22.3562,22.33,22.3365,27400.0
2008-05-19 11:40:00,34.07,34.1,34.05,34.08,25400.0,22.3497,22.3693,22.3365,22.3562,25400.0
2008-05-19 11:45:00,34.08,34.1,34.04,34.05,44200.0,22.3562,22.3693,22.33,22.3365,44200.0
2008-05-19 11:50:00,34.05,34.06,34.02,34.04,30200.0,22.3365,22.3431,22.3169,22.33,30200.0
2008-05-19 11:55:00,34.04,34.06,33.99,34.04,22600.0,22.33,22.3431,22.2972,22.33,22600.0
2008-05-19 12:00:00,34.05,34.06,34.01,34.02,25200.0,22.3365,22.3431,22.3103,22.3169,25200.0
2008-05-19 12:05:00,34.02,34.05,34.01,34.03,23400.0,22.3169,22.3365,22.3103,22.3234,23400.0
2008-05-19 12:10:00,34.04,34.05,34.02,34.05,17400.0,22.33,22.3365,22.3169,22.3365,17400.0
2008-05-19 12:15:00,34.05,34.06,34.02,34.02,26200.0,22.3365,22.3431,22.3169,22.3169,26200.0
2008-05-19 12:20:00,34.01,34.05,34.01,34.05,20800.0,22.3103,22.3365,22.3103,22.3365,20800.0
2008-05-19 12:25:00,34.04,34.06,34.04,34.06,16200.0,22.33,22.3431,22.33,22.3431,16200.0
2008-05-19 12:30:00,34.06,34.11,34.06,34.09,26600.0,22.3431,22.3759,22.3431,22.3628,26600.0
2008-05-19 12:35:00,34.08,34.08,34.0,34.02,21600.0,22.3562,22.3562,22.3037,22.3169,21600.0
2008-05-19 12:40:00,34.02,34.04,34.01,34.01,11200.0,22.3169,22.33,22.3103,22.3103,11200.0
2008-05-19 12:45:00,34.01,34.01,33.97,33.98,15600.0,22.3103,22.3103,22.2841,22.2906,15600.0
2008-05-19 12:50:00,33.98,33.99,33.95,33.95,10400.0,22.2906,22.2972,22.2709,22.2709,10400.0
2008-05-19 12:55:00,33.95,33.97,33.94,33.96,11800.0,22.2709,22.2841,22.2644,22.2775,11800.0
2008-05-19 13:00:00,33.96,33.99,33.95,33.99,6600.0,22.2775,22.2972,22.2709,22.2972,6600.0
2008-05-19 13:05:00,33.98,34.02,33.97,33.99,21400.0,22.2906,22.3169,22.2841,22.2972,21400.0
2008-05-19 13:10:00,33.99,34.02,33.97,33.97,24600.0,22.2972,22.3169,22.2841,22.2841,24600.0
2008-05-19 13:15:00,33.97,34.02,33.97,34.01,9400.0,22.2841,22.3169,22.2841,22.3103,9400.0
2008-05-19 13:20:00,34.0,34.01,33.96,33.98,10000.0,22.3037,22.3103,22.2775,22.2906,10000.0
2008-05-19 13:25:00,33.99,34.05,33.99,34.04,11800.0,22.2972,22.3365,22.2972,22.33,11800.0
2008-05-19 13:30:00,34.03,34.04,33.94,33.94,20600.0,22.3234,22.33,22.2644,22.2644,20600.0
2008-05-19 13:35:00,33.95,33.97,33.93,33.96,25600.0,22.2709,22.2841,22.2578,22.2775,25600.0
2008-05-19 13:40:00,33.96,33.97,33.91,33.94,26200.0,22.2775,22.2841,22.2447,22.2644,26200.0
2008-05-19 13:45:00,33.93,33.95,33.9,33.91,19200.0,22.2578,22.2709,22.2381,22.2447,19200.0
2008-05-19 13:50:00,33.91,33.92,33.87,33.89,39000.0,22.2447,22.2513,22.2185,22.2316,39000.0
2008-05-19 13:55:00,33.9,33.9,33.83,33.86,31800.0,22.2381,22.2381,22.1922,22.2119,31800.0
2008-05-19 14:00:00,33.87,33.87,33.83,33.85,28800.0,22.2185,22.2185,22.1922,22.2053,28800.0
2008-05-19 14:05:00,33.85,33.89,33.84,33.87,26000.0,22.2053,22.2316,22.1988,22.2185,26000.0
2008-05-19 14:10:00,33.87,33.88,33.84,33.85,28200.0,22.2185,22.225,22.1988,22.2053,28200.0
2008-05-19 14:15:00,33.86,33.86,33.74,33.77,64800.0,22.2119,22.2119,22.1332,22.1529,64800.0
2008-05-19 14:20:00,33.78,33.8,33.74,33.79,37400.0,22.1594,22.1725,22.1332,22.166,37400.0
2008-05-19 14:25:00,33.79,33.79,33.73,33.76,34000.0,22.166,22.166,22.1266,22.1463,34000.0
2008-05-19 14:30:00,33.77,33.78,33.74,33.74,34200.0,22.1529,22.1594,22.1332,22.1332,34200.0
2008-05-19 14:35:00,33.75,33.79,33.73,33.77,54200.0,22.1397,22.166,22.1266,22.1529,54200.0
2008-05-19 14:40:00,33.77,33.79,33.75,33.78,12200.0,22.1529,22.166,22.1397,22.1594,12200.0
2008-05-19 14:45:00,33.78,33.81,33.77,33.81,18400.0,22.1594,22.1791,22.1529,22.1791,18400.0
2008-05-19 14:50:00,33.81,33.87,33.8,33.86,20400.0,22.1791,22.2185,22.1725,22.2119,20400.0
2008-05-19 14:55:00,33.85,33.85,33.81,33.82,26800.0,22.2053,22.2053,22.1791,22.1857,26800.0
2008-05-19 15:00:00,33.82,33.83,33.79,33.82,21800.0,22.1857,22.1922,22.166,22.1857,21800.0
2008-05-19 15:05:00,33.82,33.82,33.79,33.82,45000.0,22.1857,22.1857,22.166,22.1857,45000.0
2008-05-19 15:10:00,33.82,33.82,33.77,33.78,54800.0,22.1857,22.1857,22.1529,22.1594,54800.0
2008-05-19 15:15:00,33.77,33.83,33.77,33.82,46400.0,22.1529,22.1922,22.1529,22.1857,46400.0
2008-05-19 15:20:00,33.81,33.82,33.77,33.78,38800.0,22.1791,22.1857,22.1529,22.1594,38800.0
2008-05-19 15:25:00,33.78,33.8,33.76,33.8,50000.0,22.1594,22.1725,22.1463,22.1725,50000.0
2008-05-19 15:30:00,33.8,33.81,33.66,33.73,138200.0,22.1725,22.1791,22.0807,22.1266,138200.0
2008-05-19 15:35:00,33.74,33.74,33.62,33.62,100800.0,22.1332,22.1332,22.0545,22.0545,100800.0
2008-05-19 15:40:00,33.62,33.69,33.59,33.69,95800.0,22.0545,22.1004,22.0348,22.1004,95800.0
2008-05-19 15:45:00,33.7,33.7,33.63,33.68,66800.0,22.1069,22.1069,22.061,22.0938,66800.0
2008-05-19 15:50:00,33.69,33.72,33.68,33.72,62200.0,22.1004,22.1201,22.0938,22.1201,62200.0
2008-05-19 15:55:00,33.73,33.73,33.68,33.72,97200.0,22.1266,22.1266,22.0938,22.1201,97200.0
2008-05-20 09:30:00,33.44,33.66,33.44,33.62,65600.0,21.9364,22.0807,21.9364,22.0545,65600.0
2008-05-20 09:35:00,33.61,33.62,33.56,33.57,48200.0,22.0479,22.0545,22.0151,22.0217,48200.0
2008-05-20 09:40:00,33.57,33.59,33.5,33.52,49600.0,22.0217,22.0348,21.9757,21.9889,49600.0
2008-05-20 09:45:00,33.54,33.65,33.54,33.65,39400.0,22.002,22.0741,22.002,22.0741,39400.0
2008-05-20 09:50:00,33.66,33.69,33.6,33.6,37200.0,22.0807,22.1004,22.0413,22.0413,37200.0
2008-05-20 09:55:00,33.59,33.67,33.58,33.63,35800.0,22.0348,22.0873,22.0282,22.061,35800.0
2008-05-20 10:00:00,33.62,33.66,33.61,33.66,25000.0,22.0545,22.0807,22.0479,22.0807,25000.0
2008-05-20 10:05:00,33.66,33.7,33.65,33.67,33000.0,22.0807,22.1069,22.0741,22.0873,33000.0
2008-05-20 10:10:00,33.67,33.69,33.62,33.68,27800.0,22.0873,22.1004,22.0545,22.0938,27800.0
2008-05-20 10:15:00,33.7,33.7,33.6,33.6,36400.0,22.1069,22.1069,22.0413,22.0413,36400.0
2008-05-20 10:20:00,33.63,33.66,33.56,33.56,32000.0,22.061,22.0807,22.0151,22.0151,32000.0
2008-05-20 10:25:00,33.56,33.63,33.54,33.61,33800.0,22.0151,22.061,22.002,22.0479,33800.0
2008-05-20 10:30:00,33.6,33.6,33.5,33.51,46200.0,22.0413,22.0413,21.9757,21.9823,46200.0
2008-05-20 10:35:00,33.51,33.52,33.46,33.49,45800.0,21.9823,21.9889,21.9495,21.9692,45800.0
2008-05-20 10:40:00,33.48,33.52,33.46,33.52,34000.0,21.9626,21.9889,21.9495,21.9889,34000.0
2008-05-20 10:45:00,33.52,33.57,33.5,33.57,29800.0,21.9889,22.0217,21.9757,22.0217,29800.0
2008-05-20 10:50:00,33.58,33.59,33.51,33.51,54200.0,22.0282,22.0348,21.9823,21.9823,54200.0
2008-05-20 10:55:00,33.52,33.6,33.51,33.58,29600.0,21.9889,22.0413,21.9823,22.0282,29600.0
2008-05-20 11:00:00,33.58,33.59,33.48,33.52,94400.0,22.0282,22.0348,21.9626,21.9889,94400.0
2008-05-20 11:05:00,33.51,33.52,33.48,33.49,266200.0,21.9823,21.9889,21.9626,21.9692,266200.0
2008-05-20 11:10:00,33.49,33.54,33.49,33.54,22000.0,21.9692,22.002,21.9692,22.002,22000.0
2008-05-20 11:15:00,33.55,33.58,33.52,33.56,23800.0,22.0085,22.0282,21.9889,22.0151,23800.0
2008-05-20 11:20:00,33.54,33.58,33.52,33.55,35200.0,22.002,22.0282,21.9889,22.0085,35200.0
2008-05-20 11:25:00,33.55,33.59,33.54,33.58,48000.0,22.0085,22.0348,22.002,22.0282,48000.0
2008-05-20 11:30:00,33.57,33.59,33.55,33.56,18000.0,22.0217,22.0348,22.0085,22.0151,18000.0
2008-05-20 11:35:00,33.56,33.56,33.51,33.54,25200.0,22.0151,22.0151,21.9823,22.002,25200.0
2008-05-20 11:40:00,33.52,33.58,33.51,33.55,18800.0,21.9889,22.0282,21.9823,22.0085,18800.0
2008-05-20 11:45:00,33.56,33.59,33.53,33.56,74600.0,22.0151,22.0348,21.9954,22.0151,74600.0
2008-05-20 11:50:00,33.57,33.6,33.57,33.59,29000.0,22.0217,22.0413,22.0217,22.0348,29000.0
2008-05-20 11:55:00,33.59,33.59,33.49,33.54,41800.0,22.0348,22.0348,21.9692,22.002,41800.0
2008-05-20 12:00:00,33.54,33.54,33.51,33.51,11600.0,22.002,22.002,21.9823,21.9823,11600.0
2008-05-20 12:05:00,33.52,33.52,33.49,33.51,38000.0,21.9889,21.9889,21.9692,21.9823,38000.0
2008-05-20 12:10:00,33.51,33.52,33.49,33.51,29000.0,21.9823,21.9889,21.9692,21.9823,29000.0
2008-05-20 12:15:00,33.5,33.51,33.49,33.5,12600.0,21.9757,21.9823,21.9692,21.9757,12600.0
2008-05-20 12:20:00,33.5,33.58,33.49,33.56,37400.0,21.9757,22.0282,21.9692,22.0151,37400.0
2008-05-20 12:25:00,33.57,33.58,33.5,33.55,42400.0,22.0217,22.0282,21.9757,22.0085,42400.0
2008-05-20 12:30:00,33.52,33.55,33.49,33.52,87200.0,21.9889,22.0085,21.9692,21.9889,87200.0
2008-05-20 12:35:00,33.52,33.54,33.49,33.52,52000.0,21.9889,22.002,21.9692,21.9889,52000.0
2008-05-20 12:40:00,33.52,33.53,33.49,33.51,40600.0,21.9889,21.9954,21.9692,21.9823,40600.0
2008-05-20 12:45:00,33.52,33.53,33.49,33.51,51800.0,21.9889,21.9954,21.9692,21.9823,51800.0
2008-05-20 12:50:00,33.52,33.52,33.5,33.51,29800.0,21.9889,21.9889,21.9757,21.9823,29800.0
2008-05-20 12:55:00,33.52,33.52,33.5,33.51,24800.0,21.9889,21.9889,21.9757,21.9823,24800.0
2008-05-20 13:00:00,33.51,33.53,33.5,33.52,26400.0,21.9823,21.9954,21.9757,21.9889,26400.0
2008-05-20 13:05:00,33.52,33.54,33.52,33.52,23000.0,21.9889,22.002,21.9889,21.9889,23000.0
2008-05-20 13:10:00,33.52,33.57,33.52,33.55,26800.0,21.9889,22.0217,21.9889,22.0085,26800.0
2008-05-20 13:15:00,33.56,33.57,33.54,33.57,15600.0,22.0151,22.0217,22.002,22.0217,15600.0
2008-05-20 13:20:00,33.56,33.56,33.52,33.54,30400.0,22.0151,22.0151,21.9889,22.002,30400.0
2008-05-20 13:25:00,33.55,33.6,33.54,33.59,30000.0,22.0085,22.0413,22.002,22.0348,30000.0
2008-05-20 13:30:00,33.59,33.59,33.52,33.55,27800.0,22.0348,22.0348,21.9889,22.0085,27800.0
2008-05-20 13:35:00,33.56,33.56,33.52,33.52,23600.0,22.0151,22.0151,21.9889,21.9889,23600.0
2008-05-20 13:40:00,33.52,33.52,33.49,33.51,23000.0,21.9889,21.9889,21.9692,21.9823,23000.0
2008-05-20 13:45:00,33.51,33.56,33.49,33.56,19200.0,21.9823,22.0151,21.9692,22.0151,19200.0
2008-05-20 13:50:00,33.56,33.58,33.5,33.52,23200.0,22.0151,22.0282,21.9757,21.9889,23200.0
2008-05-20 13:55:00,33.5,33.51,33.49,33.5,60600.0,21.9757,21.9823,21.9692,21.9757,60600.0
2008-05-20 14:00:00,33.51,33.53,33.5,33.52,18400.0,21.9823,21.9954,21.9757,21.9889,18400.0
2008-05-20 14:05:00,33.52,33.52,33.47,33.49,67000.0,21.9889,21.9889,21.9561,21.9692,67000.0
2008-05-20 14:10:00,33.49,33.49,33.48,33.49,26800.0,21.9692,21.9692,21.9626,21.9692,26800.0
2008-05-20 14:15:00,33.49,33.51,33.48,33.49,64800.0,21.9692,21.9823,21.9626,21.9692,64800.0
2008-05-20 14:20:00,33.5,33.51,33.49,33.5,30600.0,21.9757,21.9823,21.9692,21.9757,30600.0
2008-05-20 14:25:00,33.51,33.51,33.49,33.51,57200.0,21.9823,21.9823,21.9692,21.9823,57200.0
2008-05-20 14:30:00,33.5,33.54,33.49,33.54,42800.0,21.9757,22.002,21.9692,22.002,42800.0
2008-05-20 14:35:00,33.53,33.56,33.52,33.54,24000.0,21.9954,22.0151,21.9889,22.002,24000.0
2008-05-20 14:40:00,33.54,33.57,33.54,33.55,50000.0,22.002,22.0217,22.002,22.0085,50000.0
2008-05-20 14:45:00,33.54,33.55,33.5,33.51,50000.0,22.002,22.0085,21.9757,21.9823,50000.0
2008-05-20 14:50:00,33.51,33.55,33.51,33.54,44800.0,21.9823,22.0085,21.9823,22.002,44800.0
2008-05-20 14:55:00,33.54,33.55,33.5,33.51,40800.0,22.002,22.0085,21.9757,21.9823,40800.0
2008-05-20 15:00:00,33.5,33.55,33.49,33.55,81400.0,21.9757,22.0085,21.9692,22.0085,81400.0
2008-05-20 15:05:00,33.55,33.6,33.55,33.57,70600.0,22.0085,22.0413,22.0085,22.0217,70600.0
2008-05-20 15:10:00,33.58,33.58,33.54,33.54,54600.0,22.0282,22.0282,22.002,22.002,54600.0
2008-05-20 15:15:00,33.52,33.59,33.51,33.58,47000.0,21.9889,22.0348,21.9823,22.0282,47000.0
2008-05-20 15:20:00,33.57,33.6,33.54,33.56,57400.0,22.0217,22.0413,22.002,22.0151,57400.0
2008-05-20 15:25:00,33.57,33.57,33.54,33.56,52400.0,22.0217,22.0217,22.002,22.0151,52400.0
2008-05-20 15:30:00,33.55,33.57,33.51,33.53,96600.0,22.0085,22.0217,21.9823,21.9954,96600.0
2008-05-20 15:35:00,33.53,33.54,33.5,33.51,112800.0,21.9954,22.002,21.9757,21.9823,112800.0
2008-05-20 15:40:00,33.51,33.54,33.49,33.53,225000.0,21.9823,22.002,21.9692,21.9954,225000.0
2008-05-20 15:45:00,33.54,33.59,33.52,33.56,186000.0,22.002,22.0348,21.9889,22.0151,186000.0
2008-05-20 15:50:00,33.56,33.59,33.56,33.56,204800.0,22.0151,22.0348,22.0151,22.0151,204800.0
2008-05-20 15:55:00,33.56,33.56,33.51,33.55,281200.0,22.0151,22.0151,21.9823,22.0085,281200.0
2008-05-21 09:30:00,33.54,33.59,33.48,33.51,86800.0,22.002,22.0348,21.9626,21.9823,86800.0
2008-05-21 09:35:00,33.51,33.56,33.49,33.56,56200.0,21.9823,22.0151,21.9692,22.0151,56200.0
2008-05-21 09:40:00,33.56,33.57,33.51,33.52,71800.0,22.0151,22.0217,21.9823,21.9889,71800.0
2008-05-21 09:45:00,33.52,33.58,33.52,33.58,84000.0,21.9889,22.0282,21.9889,22.0282,84000.0
2008-05-21 09:50:00,33.57,33.58,33.52,33.57,58400.0,22.0217,22.0282,21.9889,22.0217,58400.0
2008-05-21 09:55:00,33.57,33.65,33.56,33.64,48600.0,22.0217,22.0741,22.0151,22.0676,48600.0
2008-05-21 10:00:00,33.64,33.65,33.56,33.59,57600.0,22.0676,22.0741,22.0151,22.0348,57600.0
2008-05-21 10:05:00,33.59,33.62,33.55,33.56,75000.0,22.0348,22.0545,22.0085,22.0151,75000.0
2008-05-21 10:10:00,33.56,33.66,33.55,33.65,81200.0,22.0151,22.0807,22.0085,22.0741,81200.0
2008-05-21 10:15:00,33.65,33.69,33.6,33.68,61400.0,22.0741,22.1004,22.0413,22.0938,61400.0
2008-05-21 10:20:00,33.69,33.84,33.69,33.84,107200.0,22.1004,22.1988,22.1004,22.1988,107200.0
2008-05-21 10:25:00,33.84,33.87,33.8,33.83,177000.0,22.1988,22.2185,22.1725,22.1922,177000.0
2008-05-21 10:30:00,33.83,33.83,33.65,33.71,90400.0,22.1922,22.1922,22.0741,22.1135,90400.0
2008-05-21 10:35:00,33.72,33.72,33.6,33.63,48000.0,22.1201,22.1201,22.0413,22.061,48000.0
2008-05-21 10:40:00,33.63,33.74,33.62,33.74,50200.0,22.061,22.1332,22.0545,22.1332,50200.0
2008-05-21 10:45:00,33.74,33.76,33.6,33.61,41400.0,22.1332,22.1463,22.0413,22.0479,41400.0
2008-05-21 10:50:00,33.61,33.61,33.54,33.56,66000.0,22.0479,22.0479,22.002,22.0151,66000.0
2008-05-21 10:55:00,33.56,33.57,33.51,33.53,58000.0,22.0151,22.0217,21.9823,21.9954,58000.0
2008-05-21 11:00:00,33.54,33.6,33.51,33.58,46000.0,22.002,22.0413,21.9823,22.0282,46000.0
2008-05-21 11:05:00,33.57,33.6,33.54,33.56,34200.0,22.0217,22.0413,22.002,22.0151,34200.0
2008-05-21 11:10:00,33.56,33.62,33.56,33.6,92800.0,22.0151,22.0545,22.0151,22.0413,92800.0
2008-05-21 11:15:00,33.6,33.66,33.6,33.6,103200.0,22.0413,22.0807,22.0413,22.0413,103200.0
2008-05-21 11:20:00,33.6,33.61,33.57,33.59,24600.0,22.0413,22.0479,22.0217,22.0348,24600.0
2008-05-21 11:25:00,33.6,33.68,33.59,33.62,39400.0,22.0413,22.0938,22.0348,22.0545,39400.0
2008-05-21 11:30:00,33.6,33.61,33.57,33.6,24800.0,22.0413,22.0479,22.0217,22.0413,24800.0
2008-05-21 11:35:00,33.63,33.63,33.59,33.61,39200.0,22.061,22.061,22.0348,22.0479,39200.0
2008-05-21 11:40:00,33.61,33.64,33.6,33.63,43800.0,22.0479,22.0676,22.0413,22.061,43800.0
2008-05-21 11:45:00,33.65,33.7,33.63,33.68,24000.0,22.0741,22.1069,22.061,22.0938,24000.0
2008-05-21 11:50:00,33.69,33.71,33.68,33.69,76600.0,22.1004,22.1135,22.0938,22.1004,76600.0
2008-05-21 11:55:00,33.68,33.69,33.63,33.65,49400.0,22.0938,22.1004,22.061,22.0741,49400.0
2008-05-21 12:00:00,33.64,33.64,33.59,33.59,40200.0,22.0676,22.0676,22.0348,22.0348,40200.0
2008-05-21 12:05:00,33.59,33.6,33.55,33.57,56600.0,22.0348,22.0413,22.0085,22.0217,56600.0
2008-05-21 12:10:00,33.57,33.6,33.56,33.59,17000.0,22.0217,22.0413,22.0151,22.0348,17000.0
2008-05-21 12:15:00,33.58,33.58,33.52,33.56,26400.0,22.0282,22.0282,21.9889,22.0151,26400.0
2008-05-21 12:20:00,33.57,33.58,33.51,33.51,29600.0,22.0217,22.0282,21.9823,21.9823,29600.0
2008-05-21 12:25:00,33.51,33.56,33.51,33.55,62000.0,21.9823,22.0151,21.9823,22.0085,62000.0
2008-05-21 12:30:00,33.54,33.56,33.52,33.52,9800.0,22.002,22.0151,21.9889,21.9889,9800.0
2008-05-21 12:35:00,33.52,33.52,33.49,33.5,48600.0,21.9889,21.9889,21.9692,21.9757,48600.0
2008-05-21 12:40:00,33.49,33.58,33.49,33.58,24800.0,21.9692,22.0282,21.9692,22.0282,24800.0
2008-05-21 12:45:00,33.57,33.63,33.56,33.63,70200.0,22.0217,22.061,22.0151,22.061,70200.0
2008-05-21 12:50:00,33.62,33.63,33.55,33.56,39600.0,22.0545,22.061,22.0085,22.0151,39600.0
2008-05-21 12:55:00,33.56,33.6,33.55,33.59,12800.0,22.0151,22.0413,22.0085,22.0348,12800.0
2008-05-21 13:00:00,33.59,33.59,33.56,33.56,22400.0,22.0348,22.0348,22.0151,22.0151,22400.0
2008-05-21 13:05:00,33.56,33.56,33.53,33.54,27600.0,22.0151,22.0151,21.9954,22.002,27600.0
2008-05-21 13:10:00,33.54,33.56,33.52,33.53,37400.0,22.002,22.0151,21.9889,21.9954,37400.0
2008-05-21 13:15:00,33.54,33.57,33.53,33.56,24000.0,22.002,22.0217,21.9954,22.0151,24000.0
2008-05-21 13:20:00,33.56,33.56,33.54,33.55,44200.0,22.0151,22.0151,22.002,22.0085,44200.0
2008-05-21 13:25:00,33.55,33.57,33.55,33.55,23600.0,22.0085,22.0217,22.0085,22.0085,23600.0
2008-05-21 13:30:00,33.56,33.6,33.56,33.6,26000.0,22.0151,22.0413,22.0151,22.0413,26000.0
2008-05-21 13:35:00,33.6,33.66,33.6,33.66,20800.0,22.0413,22.0807,22.0413,22.0807,20800.0
2008-05-21 13:40:00,33.65,33.68,33.65,33.66,27400.0,22.0741,22.0938,22.0741,22.0807,27400.0
2008-05-21 13:45:00,33.66,33.69,33.66,33.67,23600.0,22.0807,22.1004,22.0807,22.0873,23600.0
2008-05-21 13:50:00,33.66,33.67,33.62,33.63,52800.0,22.0807,22.0873,22.0545,22.061,52800.0
2008-05-21 13:55:00,33.63,33.63,33.59,33.6,78400.0,22.061,22.061,22.0348,22.0413,78400.0
2008-05-21 14:00:00,33.6,33.62,33.49,33.55,106800.0,22.0413,22.0545,21.9692,22.0085,106800.0
2008-05-21 14:05:00,33.55,33.59,33.46,33.48,99000.0,22.0085,22.0348,21.9495,21.9626,99000.0
2008-05-21 14:10:00,33.48,33.52,33.45,33.48,67400.0,21.9626,21.9889,21.9429,21.9626,67400.0
2008-05-21 14:15:00,33.48,33.52,33.45,33.45,79400.0,21.9626,21.9889,21.9429,21.9429,79400.0
2008-05-21 14:20:00,33.45,33.55,33.43,33.51,168600.0,21.9429,22.0085,21.9298,21.9823,168600.0
2008-05-21 14:25:00,33.51,33.52,33.45,33.49,93800.0,21.9823,21.9889,21.9429,21.9692,93800.0
2008-05-21 14:30:00,33.49,33.49,33.39,33.39,66400.0,21.9692,21.9692,21.9036,21.9036,66400.0
2008-05-21 14:35:00,33.4,33.45,33.37,33.38,55600.0,21.9101,21.9429,21.8905,21.897,55600.0
2008-05-21 14:40:00,33.38,33.39,33.3,33.35,64600.0,21.897,21.9036,21.8445,21.8773,64600.0
2008-05-21 14:45:00,33.35,33.4,33.3,33.32,114000.0,21.8773,21.9101,21.8445,21.8577,114000.0
2008-05-21 14:50:00,33.32,33.38,33.31,33.37,44400.0,21.8577,21.897,21.8511,21.8905,44400.0
2008-05-21 14:55:00,33.38,33.42,33.34,33.41,108800.0,21.897,21.9233,21.8708,21.9167,108800.0
2008-05-21 15:00:00,33.41,33.49,33.4,33.47,85200.0,21.9167,21.9692,21.9101,21.9561,85200.0
2008-05-21 15:05:00,33.47,33.49,33.43,33.49,109200.0,21.9561,21.9692,21.9298,21.9692,109200.0
2008-05-21 15:10:00,33.47,33.52,33.42,33.52,102800.0,21.9561,21.9889,21.9233,21.9889,102800.0
2008-05-21 15:15:00,33.52,33.54,33.42,33.42,52200.0,21.9889,22.002,21.9233,21.9233,52200.0
2008-05-21 15:20:00,33.42,33.45,33.41,33.41,60000.0,21.9233,21.9429,21.9167,21.9167,60000.0
2008-05-21 15:25:00,33.4,33.43,33.37,33.38,52200.0,21.9101,21.9298,21.8905,21.897,52200.0
2008-05-21 15:30:00,33.38,33.42,33.35,33.41,91800.0,21.897,21.9233,21.8773,21.9167,91800.0
2008-05-21 15:35:00,33.4,33.41,33.34,33.34,73400.0,21.9101,21.9167,21.8708,21.8708,73400.0
2008-05-21 15:40:00,33.34,33.34,33.22,33.24,142600.0,21.8708,21.8708,21.7921,21.8052,142600.0
2008-05-21 15:45:00,33.24,33.3,33.23,33.26,113200.0,21.8052,21.8445,21.7986,21.8183,113200.0
2008-05-21 15:50:00,33.26,33.29,33.24,33.24,123800.0,21.8183,21.838,21.8052,21.8052,123800.0
2008-05-21 15:55:00,33.25,33.26,33.18,33.2,215200.0,21.8117,21.8183,21.7658,21.7789,215200.0
2008-05-22 09:30:00,33.21,33.43,33.15,33.42,101400.0,21.7855,21.9298,21.7461,21.9233,101400.0
2008-05-22 09:35:00,33.42,33.45,33.3,33.35,44200.0,21.9233,21.9429,21.8445,21.8773,44200.0
2008-05-22 09:40:00,33.33,33.34,33.24,33.33,25400.0,21.8642,21.8708,21.8052,21.8642,25400.0
2008-05-22 09:45:00,33.33,33.43,33.32,33.4,50400.0,21.8642,21.9298,21.8577,21.9101,50400.0
2008-05-22 09:50:00,33.4,33.45,33.38,33.44,221800.0,21.9101,21.9429,21.897,21.9364,221800.0
2008-05-22 09:55:00,33.44,33.46,33.4,33.41,30400.0,21.9364,21.9495,21.9101,21.9167,30400.0
2008-05-22 10:00:00,33.41,33.57,33.41,33.54,70600.0,21.9167,22.0217,21.9167,22.002,70600.0
2008-05-22 10:05:00,33.54,33.55,33.48,33.49,30600.0,22.002,22.0085,21.9626,21.9692,30600.0
2008-05-22 10:10:00,33.49,33.63,33.49,33.59,48600.0,21.9692,22.061,21.9692,22.0348,48600.0
2008-05-22 10:15:00,33.57,33.62,33.51,33.55,35000.0,22.0217,22.0545,21.9823,22.0085,35000.0
2008-05-22 10:20:00,33.55,33.66,33.55,33.65,30200.0,22.0085,22.0807,22.0085,22.0741,30200.0
2008-05-22 10:25:00,33.63,33.63,33.59,33.62,22200.0,22.061,22.061,22.0348,22.0545,22200.0
2008-05-22 10:30:00,33.6,33.71,33.58,33.6,52600.0,22.0413,22.1135,22.0282,22.0413,52600.0
2008-05-22 10:35:00,33.62,33.64,33.58,33.62,68400.0,22.0545,22.0676,22.0282,22.0545,68400.0
2008-05-22 10:40:00,33.62,33.63,33.52,33.52,19400.0,22.0545,22.061,21.9889,21.9889,19400.0
2008-05-22 10:45:00,33.52,33.53,33.45,33.46,29800.0,21.9889,21.9954,21.9429,21.9495,29800.0
2008-05-22 10:50:00,33.46,33.47,33.41,33.44,24200.0,21.9495,21.9561,21.9167,21.9364,24200.0
2008-05-22 10:55:00,33.44,33.45,33.42,33.44,18200.0,21.9364,21.9429,21.9233,21.9364,18200.0
2008-05-22 11:00:00,33.45,33.45,33.41,33.44,13800.0,21.9429,21.9429,21.9167,21.9364,13800.0
2008-05-22 11:05:00,33.44,33.44,33.38,33.41,42000.0,21.9364,21.9364,21.897,21.9167,42000.0
2008-05-22 11:10:00,33.43,33.43,33.37,33.37,50800.0,21.9298,21.9298,21.8905,21.8905,50800.0
2008-05-22 11:15:00,33.37,33.37,33.31,33.34,63200.0,21.8905,21.8905,21.8511,21.8708,63200.0
2008-05-22 11:20:00,33.33,33.4,33.33,33.38,43800.0,21.8642,21.9101,21.8642,21.897,43800.0
2008-05-22 11:25:00,33.38,33.39,33.31,33.32,31000.0,21.897,21.9036,21.8511,21.8577,31000.0
2008-05-22 11:30:00,33.32,33.34,33.26,33.3,68400.0,21.8577,21.8708,21.8183,21.8445,68400.0
2008-05-22 11:35:00,33.29,33.31,33.24,33.25,27600.0,21.838,21.8511,21.8052,21.8117,27600.0
2008-05-22 11:40:00,33.25,33.25,33.22,33.24,82000.0,21.8117,21.8117,21.7921,21.8052,82000.0
2008-05-22 11:45:00,33.24,33.26,33.18,33.24,36400.0,21.8052,21.8183,21.7658,21.8052,36400.0
2008-05-22 11:50:00,33.24,33.29,33.24,33.27,34600.0,21.8052,21.838,21.8052,21.8249,34600.0
2008-05-22 11:55:00,33.27,33.34,33.27,33.34,36400.0,21.8249,21.8708,21.8249,21.8708,36400.0
2008-05-22 12:00:00,33.34,33.36,33.33,33.35,16000.0,21.8708,21.8839,21.8642,21.8773,16000.0
2008-05-22 12:05:00,33.35,33.35,33.33,33.34,17800.0,21.8773,21.8773,21.8642,21.8708,17800.0
2008-05-22 12:10:00,33.35,33.37,33.33,33.35,22000.0,21.8773,21.8905,21.8642,21.8773,22000.0
2008-05-22 12:15:00,33.36,33.39,33.36,33.38,19600.0,21.8839,21.9036,21.8839,21.897,19600.0
2008-05-22 12:20:00,33.38,33.39,33.37,33.38,22000.0,21.897,21.9036,21.8905,21.897,22000.0
2008-05-22 12:25:00,33.38,33.38,33.33,33.35,70200.0,21.897,21.897,21.8642,21.8773,70200.0
2008-05-22 12:30:00,33.36,33.38,33.34,33.38,18000.0,21.8839,21.897,21.8708,21.897,18000.0
2008-05-22 12:35:00,33.38,33.46,33.36,33.46,43800.0,21.897,21.9495,21.8839,21.9495,43800.0
2008-05-22 12:40:00,33.45,33.49,33.45,33.49,34600.0,21.9429,21.9692,21.9429,21.9692,34600.0
2008-05-22 12:45:00,33.49,33.51,33.47,33.48,25400.0,21.9692,21.9823,21.9561,21.9626,25400.0
2008-05-22 12:50:00,33.49,33.54,33.47,33.54,46000.0,21.9692,22.002,21.9561,22.002,46000.0
2008-05-22 12:55:00,33.54,33.57,33.54,33.54,29600.0,22.002,22.0217,22.002,22.002,29600.0
2008-05-22 13:00:00,33.53,33.57,33.51,33.57,28800.0,21.9954,22.0217,21.9823,22.0217,28800.0
2008-05-22 13:05:00,33.57,33.57,33.52,33.54,35000.0,22.0217,22.0217,21.9889,22.002,35000.0
2008-05-22 13:10:00,33.54,33.54,33.49,33.53,60000.0,22.002,22.002,21.9692,21.9954,60000.0
2008-05-22 13:15:00,33.52,33.55,33.52,33.55,25000.0,21.9889,22.0085,21.9889,22.0085,25000.0
2008-05-22 13:20:00,33.55,33.55,33.49,33.5,20600.0,22.0085,22.0085,21.9692,21.9757,20600.0
2008-05-22 13:25:00,33.49,33.49,33.47,33.48,8800.0,21.9692,21.9692,21.9561,21.9626,8800.0
2008-05-22 13:30:00,33.48,33.49,33.45,33.46,15000.0,21.9626,21.9692,21.9429,21.9495,15000.0
2008-05-22 13:35:00,33.45,33.52,33.45,33.49,20600.0,21.9429,21.9889,21.9429,21.9692,20600.0
2008-05-22 13:40:00,33.49,33.54,33.48,33.54,9400.0,21.9692,22.002,21.9626,22.002,9400.0
2008-05-22 13:45:00,33.54,33.55,33.52,33.55,16800.0,22.002,22.0085,21.9889,22.0085,16800.0
2008-05-22 13:50:00,33.55,33.58,33.52,33.52,13800.0,22.0085,22.0282,21.9889,21.9889,13800.0
2008-05-22 13:55:00,33.54,33.58,33.53,33.54,20200.0,22.002,22.0282,21.9954,22.002,20200.0
2008-05-22 14:00:00,33.55,33.59,33.55,33.57,23000.0,22.0085,22.0348,22.0085,22.0217,23000.0
2008-05-22 14:05:00,33.58,33.6,33.52,33.53,25600.0,22.0282,22.0413,21.9889,21.9954,25600.0
2008-05-22 14:10:00,33.54,33.55,33.49,33.51,24800.0,22.002,22.0085,21.9692,21.9823,24800.0
2008-05-22 14:15:00,33.52,33.56,33.49,33.52,61200.0,21.9889,22.0151,21.9692,21.9889,61200.0
2008-05-22 14:20:00,33.54,33.57,33.51,33.53,28000.0,22.002,22.0217,21.9823,21.9954,28000.0
2008-05-22 14:25:00,33.53,33.57,33.49,33.53,34400.0,21.9954,22.0217,21.9692,21.9954,34400.0
2008-05-22 14:30:00,33.52,33.54,33.48,33.52,25400.0,21.9889,22.002,21.9626,21.9889,25400.0
2008-05-22 14:35:00,33.52,33.56,33.49,33.51,38800.0,21.9889,22.0151,21.9692,21.9823,38800.0
2008-05-22 14:40:00,33.51,33.58,33.5,33.55,145000.0,21.9823,22.0282,21.9757,22.0085,145000.0
2008-05-22 14:45:00,33.55,33.63,33.55,33.6,58200.0,22.0085,22.061,22.0085,22.0413,58200.0
2008-05-22 14:50:00,33.6,33.66,33.6,33.64,45000.0,22.0413,22.0807,22.0413,22.0676,45000.0
2008-05-22 14:55:00,33.64,33.65,33.6,33.63,34800.0,22.0676,22.0741,22.0413,22.061,34800.0
2008-05-22 15:00:00,33.63,33.67,33.62,33.65,50600.0,22.061,22.0873,22.0545,22.0741,50600.0
2008-05-22 15:05:00,33.65,33.68,33.63,33.64,33800.0,22.0741,22.0938,22.061,22.0676,33800.0
2008-05-22 15:10:00,33.64,33.66,33.63,33.65,50400.0,22.0676,22.0807,22.061,22.0741,50400.0
2008-05-22 15:15:00,33.66,33.67,33.62,33.66,66400.0,22.0807,22.0873,22.0545,22.0807,66400.0
2008-05-22 15:20:00,33.65,33.67,33.62,33.65,140000.0,22.0741,22.0873,22.0545,22.0741,140000.0
2008-05-22 15:25:00,33.65,33.68,33.63,33.65,89400.0,22.0741,22.0938,22.061,22.0741,89400.0
2008-05-22 15:30:00,33.65,33.66,33.63,33.65,142000.0,22.0741,22.0807,22.061,22.0741,142000.0
2008-05-22 15:35:00,33.65,33.65,33.59,33.64,71600.0,22.0741,22.0741,22.0348,22.0676,71600.0
2008-05-22 15:40:00,33.63,33.66,33.58,33.6,65200.0,22.061,22.0807,22.0282,22.0413,65200.0
2008-05-22 15:45:00,33.6,33.63,33.59,33.63,76400.0,22.0413,22.061,22.0348,22.061,76400.0
2008-05-22 15:50:00,33.63,33.65,33.6,33.63,76000.0,22.061,22.0741,22.0413,22.061,76000.0
2008-05-22 15:55:00,33.63,33.66,33.6,33.6,150800.0,22.061,22.0807,22.0413,22.0413,150800.0
2008-05-23 09:30:00,33.57,33.58,33.46,33.56,80800.0,22.0217,22.0282,21.9495,22.0151,80800.0
2008-05-23 09:35:00,33.55,33.58,33.48,33.49,69200.0,22.0085,22.0282,21.9626,21.9692,69200.0
2008-05-23 09:40:00,33.49,33.49,33.38,33.48,69800.0,21.9692,21.9692,21.897,21.9626,69800.0
2008-05-23 09:45:00,33.47,33.48,33.33,33.34,58400.0,21.9561,21.9626,21.8642,21.8708,58400.0
2008-05-23 09:50:00,33.34,33.35,33.23,33.24,51600.0,21.8708,21.8773,21.7986,21.8052,51600.0
2008-05-23 09:55:00,33.24,33.35,33.23,33.33,30000.0,21.8052,21.8773,21.7986,21.8642,30000.0
2008-05-23 10:00:00,33.33,33.56,33.33,33.54,87400.0,21.8642,22.0151,21.8642,22.002,87400.0
2008-05-23 10:05:00,33.54,33.54,33.43,33.48,44600.0,22.002,22.002,21.9298,21.9626,44600.0
2008-05-23 10:10:00,33.49,33.51,33.43,33.49,21800.0,21.9692,21.9823,21.9298,21.9692,21800.0
2008-05-23 10:15:00,33.49,33.51,33.48,33.49,22000.0,21.9692,21.9823,21.9626,21.9692,22000.0
2008-05-23 10:20:00,33.5,33.5,33.46,33.49,42800.0,21.9757,21.9757,21.9495,21.9692,42800.0
2008-05-23 10:25:00,33.5,33.51,33.43,33.44,40600.0,21.9757,21.9823,21.9298,21.9364,40600.0
2008-05-23 10:30:00,33.44,33.51,33.38,33.49,53200.0,21.9364,21.9823,21.897,21.9692,53200.0
2008-05-23 10:35:00,33.48,33.48,33.35,33.38,60800.0,21.9626,21.9626,21.8773,21.897,60800.0
2008-05-23 10:40:00,33.37,33.39,33.35,33.38,40200.0,21.8905,21.9036,21.8773,21.897,40200.0
2008-05-23 10:45:00,33.38,33.43,33.38,33.4,16800.0,21.897,21.9298,21.897,21.9101,16800.0
2008-05-23 10:50:00,33.4,33.42,33.35,33.35,18200.0,21.9101,21.9233,21.8773,21.8773,18200.0
2008-05-23 10:55:00,33.33,33.44,33.33,33.44,32000.0,21.8642,21.9364,21.8642,21.9364,32000.0
2008-05-23 11:00:00,33.43,33.45,33.39,33.45,88200.0,21.9298,21.9429,21.9036,21.9429,88200.0
2008-05-23 11:05:00,33.45,33.49,33.45,33.47,33200.0,21.9429,21.9692,21.9429,21.9561,33200.0
2008-05-23 11:10:00,33.45,33.45,33.3,33.33,36200.0,21.9429,21.9429,21.8445,21.8642,36200.0
2008-05-23 11:15:00,33.33,33.35,33.33,33.35,28200.0,21.8642,21.8773,21.8642,21.8773,28200.0
2008-05-23 11:20:00,33.35,33.37,33.31,33.36,27400.0,21.8773,21.8905,21.8511,21.8839,27400.0
2008-05-23 11:25:00,33.35,33.36,33.31,33.32,20800.0,21.8773,21.8839,21.8511,21.8577,20800.0
2008-05-23 11:30:00,33.34,33.34,33.21,33.23,45600.0,21.8708,21.8708,21.7855,21.7986,45600.0
2008-05-23 11:35:00,33.24,33.25,33.21,33.25,25000.0,21.8052,21.8117,21.7855,21.8117,25000.0
2008-05-23 11:40:00,33.26,33.26,33.21,33.24,21800.0,21.8183,21.8183,21.7855,21.8052,21800.0
2008-05-23 11:45:00,33.23,33.31,33.23,33.31,57800.0,21.7986,21.8511,21.7986,21.8511,57800.0
2008-05-23 11:50:00,33.3,33.31,33.29,33.3,31600.0,21.8445,21.8511,21.838,21.8445,31600.0
2008-05-23 11:55:00,33.29,33.3,33.26,33.26,17400.0,21.838,21.8445,21.8183,21.8183,17400.0
2008-05-23 12:00:00,33.25,33.35,33.25,33.35,29000.0,21.8117,21.8773,21.8117,21.8773,29000.0
2008-05-23 12:05:00,33.35,33.37,33.33,33.34,54800.0,21.8773,21.8905,21.8642,21.8708,54800.0
2008-05-23 12:10:00,33.34,33.34,33.31,33.31,17200.0,21.8708,21.8708,21.8511,21.8511,17200.0
2008-05-23 12:15:00,33.31,33.32,33.29,33.29,16400.0,21.8511,21.8577,21.838,21.838,16400.0
2008-05-23 12:20:00,33.3,33.33,33.27,33.33,19200.0,21.8445,21.8642,21.8249,21.8642,19200.0
2008-05-23 12:25:00,33.32,33.33,33.27,33.28,15800.0,21.8577,21.8642,21.8249,21.8314,15800.0
2008-05-23 12:30:00,33.27,33.32,33.27,33.32,28400.0,21.8249,21.8577,21.8249,21.8577,28400.0
2008-05-23 12:35:00,33.32,33.32,33.25,33.29,18800.0,21.8577,21.8577,21.8117,21.838,18800.0
2008-05-23 12:40:00,33.31,33.32,33.28,33.31,38200.0,21.8511,21.8577,21.8314,21.8511,38200.0
2008-05-23 12:45:00,33.31,33.34,33.28,33.32,34800.0,21.8511,21.8708,21.8314,21.8577,34800.0
2008-05-23 12:50:00,33.33,33.33,33.29,33.29,31800.0,21.8642,21.8642,21.838,21.838,31800.0
2008-05-23 12:55:00,33.29,33.3,33.24,33.26,22800.0,21.838,21.8445,21.8052,21.8183,22800.0
2008-05-23 13:00:00,33.24,33.26,33.21,33.26,25800.0,21.8052,21.8183,21.7855,21.8183,25800.0
2008-05-23 13:05:00,33.24,33.27,33.24,33.27,11000.0,21.8052,21.8249,21.8052,21.8249,11000.0
2008-05-23 13:10:00,33.27,33.27,33.24,33.26,14600.0,21.8249,21.8249,21.8052,21.8183,14600.0
2008-05-23 13:15:00,33.27,33.29,33.24,33.27,29600.0,21.8249,21.838,21.8052,21.8249,29600.0
2008-05-23 13:20:00,33.27,33.27,33.19,33.2,16600.0,21.8249,21.8249,21.7724,21.7789,16600.0
2008-05-23 13:25:00,33.2,33.2,33.17,33.19,24400.0,21.7789,21.7789,21.7593,21.7724,24400.0
2008-05-23 13:30:00,33.2,33.3,33.2,33.3,33400.0,21.7789,21.8445,21.7789,21.8445,33400.0
2008-05-23 13:35:00,33.28,33.29,33.21,33.21,26200.0,21.8314,21.838,21.7855,21.7855,26200.0
2008-05-23 13:40:00,33.23,33.29,33.22,33.28,29800.0,21.7986,21.838,21.7921,21.8314,29800.0
2008-05-23 13:45:00,33.27,33.3,33.27,33.3,14800.0,21.8249,21.8445,21.8249,21.8445,14800.0
2008-05-23 13:50:00,33.3,33.3,33.22,33.23,36600.0,21.8445,21.8445,21.7921,21.7986,36600.0
2008-05-23 13:55:00,33.23,33.23,33.2,33.2,9400.0,21.7986,21.7986,21.7789,21.7789,9400.0
2008-05-23 14:00:00,33.2,33.21,33.17,33.19,21800.0,21.7789,21.7855,21.7593,21.7724,21800.0
2008-05-23 14:05:00,33.18,33.24,33.18,33.23,15000.0,21.7658,21.8052,21.7658,21.7986,15000.0
2008-05-23 14:10:00,33.22,33.23,33.19,33.21,21400.0,21.7921,21.7986,21.7724,21.7855,21400.0
2008-05-23 14:15:00,33.21,33.29,33.2,33.22,64000.0,21.7855,21.838,21.7789,21.7921,64000.0
2008-05-23 14:20:00,33.22,33.22,33.15,33.18,32600.0,21.7921,21.7921,21.7461,21.7658,32600.0
2008-05-23 14:25:00,33.18,33.23,33.15,33.23,28000.0,21.7658,21.7986,21.7461,21.7986,28000.0
2008-05-23 14:30:00,33.22,33.26,33.2,33.21,20800.0,21.7921,21.8183,21.7789,21.7855,20800.0
2008-05-23 14:35:00,33.22,33.22,33.18,33.21,21200.0,21.7921,21.7921,21.7658,21.7855,21200.0
2008-05-23 14:40:00,33.2,33.22,33.18,33.21,25200.0,21.7789,21.7921,21.7658,21.7855,25200.0
2008-05-23 14:45:00,33.21,33.27,33.21,33.26,57800.0,21.7855,21.8249,21.7855,21.8183,57800.0
2008-05-23 14:50:00,33.26,33.26,33.21,33.22,21000.0,21.8183,21.8183,21.7855,21.7921,21000.0
2008-05-23 14:55:00,33.23,33.26,33.19,33.19,22400.0,21.7986,21.8183,21.7724,21.7724,22400.0
2008-05-23 15:00:00,33.19,33.22,33.18,33.21,22000.0,21.7724,21.7921,21.7658,21.7855,22000.0
2008-05-23 15:05:00,33.21,33.22,33.19,33.22,25400.0,21.7855,21.7921,21.7724,21.7921,25400.0
2008-05-23 15:10:00,33.21,33.24,33.18,33.21,48600.0,21.7855,21.8052,21.7658,21.7855,48600.0
2008-05-23 15:15:00,33.19,33.24,33.18,33.18,23000.0,21.7724,21.8052,21.7658,21.7658,23000.0
2008-05-23 15:20:00,33.18,33.22,33.16,33.22,25200.0,21.7658,21.7921,21.7527,21.7921,25200.0
2008-05-23 15:25:00,33.22,33.27,33.19,33.24,52400.0,21.7921,21.8249,21.7724,21.8052,52400.0
2008-05-23 15:30:00,33.24,33.31,33.24,33.25,38200.0,21.8052,21.8511,21.8052,21.8117,38200.0
2008-05-23 15:35:00,33.24,33.25,33.21,33.21,33200.0,21.8052,21.8117,21.7855,21.7855,33200.0
2008-05-23 15:40:00,33.23,33.23,33.17,33.19,66000.0,21.7986,21.7986,21.7593,21.7724,66000.0
2008-05-23 15:45:00,33.19,33.19,33.13,33.15,61000.0,21.7724,21.7724,21.733,21.7461,61000.0
2008-05-23 15:50:00,33.16,33.16,33.13,33.13,115800.0,21.7527,21.7527,21.733,21.733,115800.0
2008-05-23 15:55:00,33.15,33.15,33.1,33.1,154800.0,21.7461,21.7461,21.7133,21.7133,154800.0
2008-05-27 09:30:00,33.16,33.44,33.13,33.27,130800.0,21.7527,21.9364,21.733,21.8249,130800.0
2008-05-27 09:35:00,33.28,33.34,33.22,33.29,61400.0,21.8314,21.8708,21.7921,21.838,61400.0
2008-05-27 09:40:00,33.29,33.35,33.19,33.23,34600.0,21.838,21.8773,21.7724,21.7986,34600.0
2008-05-27 09:45:00,33.23,33.38,33.22,33.24,64200.0,21.7986,21.897,21.7921,21.8052,64200.0
2008-05-27 09:50:00,33.24,33.27,33.21,33.25,27600.0,21.8052,21.8249,21.7855,21.8117,27600.0
2008-05-27 09:55:00,33.26,33.26,33.16,33.19,31600.0,21.8183,21.8183,21.7527,21.7724,31600.0
2008-05-27 10:00:00,33.19,33.26,33.1,33.21,71400.0,21.7724,21.8183,21.7133,21.7855,71400.0
2008-05-27 10:05:00,33.2,33.31,33.2,33.27,64800.0,21.7789,21.8511,21.7789,21.8249,64800.0
2008-05-27 10:10:00,33.27,33.37,33.25,33.35,290600.0,21.8249,21.8905,21.8117,21.8773,290600.0
2008-05-27 10:15:00,33.35,33.46,33.31,33.35,172600.0,21.8773,21.9495,21.8511,21.8773,172600.0
2008-05-27 10:20:00,33.35,33.35,33.28,33.29,45800.0,21.8773,21.8773,21.8314,21.838,45800.0
2008-05-27 10:25:00,33.3,33.3,33.21,33.22,27400.0,21.8445,21.8445,21.7855,21.7921,27400.0
2008-05-27 10:30:00,33.22,33.27,33.18,33.2,36200.0,21.7921,21.8249,21.7658,21.7789,36200.0
2008-05-27 10:35:00,33.18,33.19,33.15,33.15,23400.0,21.7658,21.7724,21.7461,21.7461,23400.0
2008-05-27 10:40:00,33.15,33.15,33.12,33.13,34200.0,21.7461,21.7461,21.7265,21.733,34200.0
2008-05-27 10:45:00,33.14,33.18,33.14,33.18,24800.0,21.7396,21.7658,21.7396,21.7658,24800.0
2008-05-27 10:50:00,33.18,33.19,33.15,33.15,20400.0,21.7658,21.7724,21.7461,21.7461,20400.0
2008-05-27 10:55:00,33.15,33.21,33.15,33.21,22200.0,21.7461,21.7855,21.7461,21.7855,22200.0
2008-05-27 11:00:00,33.21,33.29,33.19,33.26,26400.0,21.7855,21.838,21.7724,21.8183,26400.0
2008-05-27 11:05:00,33.26,33.26,33.16,33.16,38800.0,21.8183,21.8183,21.7527,21.7527,38800.0
2008-05-27 11:10:00,33.15,33.18,33.14,33.15,23400.0,21.7461,21.7658,21.7396,21.7461,23400.0
2008-05-27 11:15:00,33.15,33.17,33.09,33.12,44000.0,21.7461,21.7593,21.7068,21.7265,44000.0
2008-05-27 11:20:00,33.11,33.14,33.09,33.12,25200.0,21.7199,21.7396,21.7068,21.7265,25200.0
2008-05-27 11:25:00,33.1,33.12,33.07,33.11,23000.0,21.7133,21.7265,21.6937,21.7199,23000.0
2008-05-27 11:30:00,33.1,33.15,33.1,33.1,17400.0,21.7133,21.7461,21.7133,21.7133,17400.0
2008-05-27 11:35:00,33.11,33.2,33.1,33.16,25600.0,21.7199,21.7789,21.7133,21.7527,25600.0
2008-05-27 11:40:00,33.17,33.21,33.15,33.19,50600.0,21.7593,21.7855,21.7461,21.7724,50600.0
2008-05-27 11:45:00,33.19,33.2,33.13,33.13,27200.0,21.7724,21.7789,21.733,21.733,27200.0
2008-05-27 11:50:00,33.13,33.14,33.07,33.13,22200.0,21.733,21.7396,21.6937,21.733,22200.0
2008-05-27 11:55:00,33.13,33.13,33.07,33.1,45600.0,21.733,21.733,21.6937,21.7133,45600.0
2008-05-27 12:00:00,33.1,33.13,33.07,33.13,26600.0,21.7133,21.733,21.6937,21.733,26600.0
2008-05-27 12:05:00,33.13,33.17,33.1,33.15,26200.0,21.733,21.7593,21.7133,21.7461,26200.0
2008-05-27 12:10:00,33.15,33.17,33.13,33.13,13200.0,21.7461,21.7593,21.733,21.733,13200.0
2008-05-27 12:15:00,33.13,33.18,33.13,33.16,13800.0,21.733,21.7658,21.733,21.7527,13800.0
2008-05-27 12:20:00,33.16,33.19,33.13,33.16,16200.0,21.7527,21.7724,21.733,21.7527,16200.0
2008-05-27 12:25:00,33.16,33.19,33.15,33.18,49600.0,21.7527,21.7724,21.7461,21.7658,49600.0
2008-05-27 12:30:00,33.18,33.2,33.12,33.16,86400.0,21.7658,21.7789,21.7265,21.7527,86400.0
2008-05-27 12:35:00,33.16,33.17,33.13,33.13,14800.0,21.7527,21.7593,21.733,21.733,14800.0
2008-05-27 12:40:00,33.13,33.21,33.13,33.14,25800.0,21.733,21.7855,21.733,21.7396,25800.0
2008-05-27 12:45:00,33.14,33.17,33.12,33.16,16000.0,21.7396,21.7593,21.7265,21.7527,16000.0
2008-05-27 12:50:00,33.17,33.18,33.13,33.13,63200.0,21.7593,21.7658,21.733,21.733,63200.0
2008-05-27 12:55:00,33.14,33.21,33.13,33.19,22200.0,21.7396,21.7855,21.733,21.7724,22200.0
2008-05-27 13:00:00,33.2,33.2,33.15,33.17,21200.0,21.7789,21.7789,21.7461,21.7593,21200.0
2008-05-27 13:05:00,33.17,33.18,33.13,33.14,17800.0,21.7593,21.7658,21.733,21.7396,17800.0
2008-05-27 13:10:00,33.15,33.15,33.09,33.12,23400.0,21.7461,21.7461,21.7068,21.7265,23400.0
2008-05-27 13:15:00,33.13,33.14,33.12,33.13,9600.0,21.733,21.7396,21.7265,21.733,9600.0
2008-05-27 13:20:00,33.14,33.15,33.13,33.13,5600.0,21.7396,21.7461,21.733,21.733,5600.0
2008-05-27 13:25:00,33.13,33.15,33.1,33.14,18800.0,21.733,21.7461,21.7133,21.7396,18800.0
2008-05-27 13:30:00,33.13,33.13,33.1,33.11,12200.0,21.733,21.733,21.7133,21.7199,12200.0
2008-05-27 13:35:00,33.12,33.16,33.1,33.15,45400.0,21.7265,21.7527,21.7133,21.7461,45400.0
2008-05-27 13:40:00,33.15,33.17,33.13,33.16,34000.0,21.7461,21.7593,21.733,21.7527,34000.0
2008-05-27 13:45:00,33.16,33.18,33.15,33.15,16400.0,21.7527,21.7658,21.7461,21.7461,16400.0
2008-05-27 13:50:00,33.15,33.19,33.13,33.17,18600.0,21.7461,21.7724,21.733,21.7593,18600.0
2008-05-27 13:55:00,33.18,33.19,33.15,33.16,28800.0,21.7658,21.7724,21.7461,21.7527,28800.0
2008-05-27 14:00:00,33.17,33.23,33.15,33.19,24000.0,21.7593,21.7986,21.7461,21.7724,24000.0
2008-05-27 14:05:00,33.19,33.21,33.14,33.17,26800.0,21.7724,21.7855,21.7396,21.7593,26800.0
2008-05-27 14:10:00,33.19,33.23,33.18,33.22,23600.0,21.7724,21.7986,21.7658,21.7921,23600.0
2008-05-27 14:15:00,33.22,33.22,33.15,33.16,21600.0,21.7921,21.7921,21.7461,21.7527,21600.0
2008-05-27 14:20:00,33.17,33.22,33.17,33.19,19600.0,21.7593,21.7921,21.7593,21.7724,19600.0
2008-05-27 14:25:00,33.19,33.23,33.15,33.15,31600.0,21.7724,21.7986,21.7461,21.7461,31600.0
2008-05-27 14:30:00,33.16,33.18,33.12,33.16,57800.0,21.7527,21.7658,21.7265,21.7527,57800.0
2008-05-27 14:35:00,33.18,33.25,33.17,33.24,31400.0,21.7658,21.8117,21.7593,21.8052,31400.0
2008-05-27 14:40:00,33.24,33.3,33.1,33.27,82400.0,21.8052,21.8445,21.7133,21.8249,82400.0
2008-05-27 14:45:00,33.26,33.27,33.23,33.27,32800.0,21.8183,21.8249,21.7986,21.8249,32800.0
2008-05-27 14:50:00,33.27,33.3,33.27,33.29,28000.0,21.8249,21.8445,21.8249,21.838,28000.0
2008-05-27 14:55:00,33.29,33.32,33.26,33.27,31800.0,21.838,21.8577,21.8183,21.8249,31800.0
2008-05-27 15:00:00,33.27,33.28,33.23,33.25,63600.0,21.8249,21.8314,21.7986,21.8117,63600.0
2008-05-27 15:05:00,33.25,33.3,33.24,33.27,30600.0,21.8117,21.8445,21.8052,21.8249,30600.0
2008-05-27 15:10:00,33.27,33.3,33.24,33.26,37800.0,21.8249,21.8445,21.8052,21.8183,37800.0
2008-05-27 15:15:00,33.27,33.29,33.25,33.27,33400.0,21.8249,21.838,21.8117,21.8249,33400.0
2008-05-27 15:20:00,33.27,33.28,33.24,33.26,44600.0,21.8249,21.8314,21.8052,21.8183,44600.0
2008-05-27 15:25:00,33.26,33.3,33.24,33.29,58800.0,21.8183,21.8445,21.8052,21.838,58800.0
2008-05-27 15:30:00,33.29,33.33,33.27,33.32,70000.0,21.838,21.8642,21.8249,21.8577,70000.0
2008-05-27 15:35:00,33.32,33.35,33.3,33.33,70400.0,21.8577,21.8773,21.8445,21.8642,70400.0
2008-05-27 15:40:00,33.33,33.33,33.29,33.31,61000.0,21.8642,21.8642,21.838,21.8511,61000.0
2008-05-27 15:45:00,33.32,33.32,33.27,33.28,58600.0,21.8577,21.8577,21.8249,21.8314,58600.0
2008-05-27 15:50:00,33.29,33.3,33.26,33.29,77000.0,21.838,21.8445,21.8183,21.838,77000.0
2008-05-27 15:55:00,33.3,33.3,33.25,33.29,101200.0,21.8445,21.8445,21.8117,21.838,101200.0
2008-05-28 09:30:00,33.47,33.62,33.43,33.51,62800.0,21.9561,22.0545,21.9298,21.9823,62800.0
2008-05-28 09:35:00,33.5,33.54,33.34,33.43,34000.0,21.9757,22.002,21.8708,21.9298,34000.0
2008-05-28 09:40:00,33.39,33.52,33.36,33.37,20000.0,21.9036,21.9889,21.8839,21.8905,20000.0
2008-05-28 09:45:00,33.38,33.38,33.21,33.24,79400.0,21.897,21.897,21.7855,21.8052,79400.0
2008-05-28 09:50:00,33.23,33.34,33.22,33.25,63000.0,21.7986,21.8708,21.7921,21.8117,63000.0
2008-05-28 09:55:00,33.25,33.25,33.15,33.23,66800.0,21.8117,21.8117,21.7461,21.7986,66800.0
2008-05-28 10:00:00,33.23,33.24,33.15,33.15,55600.0,21.7986,21.8052,21.7461,21.7461,55600.0
2008-05-28 10:05:00,33.16,33.18,33.12,33.13,40800.0,21.7527,21.7658,21.7265,21.733,40800.0
2008-05-28 10:10:00,33.12,33.19,33.09,33.18,47000.0,21.7265,21.7724,21.7068,21.7658,47000.0
2008-05-28 10:15:00,33.19,33.19,33.02,33.03,61000.0,21.7724,21.7724,21.6609,21.6674,61000.0
2008-05-28 10:20:00,33.02,33.05,32.97,33.0,80800.0,21.6609,21.6805,21.6281,21.6477,80800.0
2008-05-28 10:25:00,33.0,33.09,32.99,33.04,38600.0,21.6477,21.7068,21.6412,21.674,38600.0
2008-05-28 10:30:00,33.05,33.14,33.03,33.1,50800.0,21.6805,21.7396,21.6674,21.7133,50800.0
2008-05-28 10:35:00,33.1,33.16,33.09,33.16,46000.0,21.7133,21.7527,21.7068,21.7527,46000.0
2008-05-28 10:40:00,33.16,33.26,33.16,33.23,64600.0,21.7527,21.8183,21.7527,21.7986,64600.0
2008-05-28 10:45:00,33.23,33.24,33.21,33.22,34400.0,21.7986,21.8052,21.7855,21.7921,34400.0
2008-05-28 10:50:00,33.22,33.31,33.2,33.25,34800.0,21.7921,21.8511,21.7789,21.8117,34800.0
2008-05-28 10:55:00,33.26,33.32,33.24,33.25,35800.0,21.8183,21.8577,21.8052,21.8117,35800.0
2008-05-28 11:00:00,33.26,33.26,33.13,33.15,31000.0,21.8183,21.8183,21.733,21.7461,31000.0
2008-05-28 11:05:00,33.15,33.22,33.15,33.22,14200.0,21.7461,21.7921,21.7461,21.7921,14200.0
2008-05-28 11:10:00,33.22,33.26,33.22,33.23,23800.0,21.7921,21.8183,21.7921,21.7986,23800.0
2008-05-28 11:15:00,33.23,33.28,33.23,33.27,13000.0,21.7986,21.8314,21.7986,21.8249,13000.0
2008-05-28 11:20:00,33.27,33.3,33.27,33.27,38200.0,21.8249,21.8445,21.8249,21.8249,38200.0
2008-05-28 11:25:00,33.27,33.3,33.26,33.27,20600.0,21.8249,21.8445,21.8183,21.8249,20600.0
2008-05-28 11:30:00,33.27,33.34,33.25,33.31,66400.0,21.8249,21.8708,21.8117,21.8511,66400.0
2008-05-28 11:35:00,33.34,33.4,33.33,33.36,43600.0,21.8708,21.9101,21.8642,21.8839,43600.0
2008-05-28 11:40:00,33.38,33.42,33.36,33.38,28000.0,21.897,21.9233,21.8839,21.897,28000.0
2008-05-28 11:45:00,33.37,33.38,33.33,33.34,18800.0,21.8905,21.897,21.8642,21.8708,18800.0
2008-05-28 11:50:00,33.34,33.35,33.33,33.33,18000.0,21.8708,21.8773,21.8642,21.8642,18000.0
2008-05-28 11:55:00,33.33,33.33,33.26,33.28,47600.0,21.8642,21.8642,21.8183,21.8314,47600.0
2008-05-28 12:00:00,33.27,33.27,33.19,33.19,40000.0,21.8249,21.8249,21.7724,21.7724,40000.0
2008-05-28 12:05:00,33.2,33.23,33.19,33.21,28600.0,21.7789,21.7986,21.7724,21.7855,28600.0
2008-05-28 12:10:00,33.2,33.21,33.17,33.19,16800.0,21.7789,21.7855,21.7593,21.7724,16800.0
2008-05-28 12:15:00,33.2,33.33,33.19,33.31,28800.0,21.7789,21.8642,21.7724,21.8511,28800.0
2008-05-28 12:20:00,33.32,33.32,33.24,33.24,23800.0,21.8577,21.8577,21.8052,21.8052,23800.0
2008-05-28 12:25:00,33.25,33.27,33.21,33.22,22000.0,21.8117,21.8249,21.7855,21.7921,22000.0
2008-05-28 12:30:00,33.21,33.22,33.2,33.21,34800.0,21.7855,21.7921,21.7789,21.7855,34800.0
2008-05-28 12:35:00,33.19,33.21,33.17,33.2,25400.0,21.7724,21.7855,21.7593,21.7789,25400.0
2008-05-28 12:40:00,33.2,33.2,33.17,33.18,19400.0,21.7789,21.7789,21.7593,21.7658,19400.0
2008-05-28 12:45:00,33.18,33.18,33.16,33.17,32400.0,21.7658,21.7658,21.7527,21.7593,32400.0
2008-05-28 12:50:00,33.17,33.24,33.15,33.19,48400.0,21.7593,21.8052,21.7461,21.7724,48400.0
2008-05-28 12:55:00,33.19,33.26,33.18,33.26,21800.0,21.7724,21.8183,21.7658,21.8183,21800.0
2008-05-28 13:00:00,33.25,33.27,33.25,33.26,12000.0,21.8117,21.8249,21.8117,21.8183,12000.0
2008-05-28 13:05:00,33.27,33.3,33.26,33.29,17600.0,21.8249,21.8445,21.8183,21.838,17600.0
2008-05-28 13:10:00,33.29,33.31,33.26,33.26,22200.0,21.838,21.8511,21.8183,21.8183,22200.0
2008-05-28 13:15:00,33.25,33.27,33.24,33.24,24400.0,21.8117,21.8249,21.8052,21.8052,24400.0
2008-05-28 13:20:00,33.24,33.27,33.24,33.27,15000.0,21.8052,21.8249,21.8052,21.8249,15000.0
2008-05-28 13:25:00,33.26,33.27,33.24,33.26,5800.0,21.8183,21.8249,21.8052,21.8183,5800.0
2008-05-28 13:30:00,33.27,33.3,33.23,33.24,26600.0,21.8249,21.8445,21.7986,21.8052,26600.0
2008-05-28 13:35:00,33.24,33.27,33.22,33.23,10600.0,21.8052,21.8249,21.7921,21.7986,10600.0
2008-05-28 13:40:00,33.22,33.24,33.13,33.13,24600.0,21.7921,21.8052,21.733,21.733,24600.0
2008-05-28 13:45:00,33.13,33.2,33.13,33.19,25400.0,21.733,21.7789,21.733,21.7724,25400.0
2008-05-28 13:50:00,33.19,33.23,33.16,33.23,16800.0,21.7724,21.7986,21.7527,21.7986,16800.0
2008-05-28 13:55:00,33.21,33.24,33.2,33.24,9800.0,21.7855,21.8052,21.7789,21.8052,9800.0
2008-05-28 14:00:00,33.24,33.24,33.18,33.21,22200.0,21.8052,21.8052,21.7658,21.7855,22200.0
2008-05-28 14:05:00,33.23,33.28,33.21,33.26,11400.0,21.7986,21.8314,21.7855,21.8183,11400.0
2008-05-28 14:10:00,33.26,33.27,33.23,33.23,8000.0,21.8183,21.8249,21.7986,21.7986,8000.0
2008-05-28 14:15:00,33.24,33.24,33.2,33.2,12400.0,21.8052,21.8052,21.7789,21.7789,12400.0
2008-05-28 14:20:00,33.2,33.21,33.13,33.15,57600.0,21.7789,21.7855,21.733,21.7461,57600.0
2008-05-28 14:25:00,33.16,33.2,33.16,33.19,14600.0,21.7527,21.7789,21.7527,21.7724,14600.0
2008-05-28 14:30:00,33.2,33.21,33.17,33.17,11600.0,21.7789,21.7855,21.7593,21.7593,11600.0
2008-05-28 14:35:00,33.18,33.24,33.17,33.22,21600.0,21.7658,21.8052,21.7593,21.7921,21600.0
2008-05-28 14:40:00,33.22,33.25,33.21,33.25,13800.0,21.7921,21.8117,21.7855,21.8117,13800.0
2008-05-28 14:45:00,33.26,33.27,33.21,33.22,19200.0,21.8183,21.8249,21.7855,21.7921,19200.0
2008-05-28 14:50:00,33.2,33.21,33.14,33.15,37000.0,21.7789,21.7855,21.7396,21.7461,37000.0
2008-05-28 14:55:00,33.16,33.16,33.13,33.16,23800.0,21.7527,21.7527,21.733,21.7527,23800.0
2008-05-28 15:00:00,33.17,33.23,33.16,33.22,30000.0,21.7593,21.7986,21.7527,21.7921,30000.0
2008-05-28 15:05:00,33.21,33.24,33.19,33.22,34800.0,21.7855,21.8052,21.7724,21.7921,34800.0
2008-05-28 15:10:00,33.22,33.22,33.16,33.17,20200.0,21.7921,21.7921,21.7527,21.7593,20200.0
2008-05-28 15:15:00,33.17,33.23,33.16,33.23,31600.0,21.7593,21.7986,21.7527,21.7986,31600.0
2008-05-28 15:20:00,33.23,33.26,33.19,33.25,57000.0,21.7986,21.8183,21.7724,21.8117,57000.0
2008-05-28 15:25:00,33.24,33.37,33.24,33.31,75000.0,21.8052,21.8905,21.8052,21.8511,75000.0
2008-05-28 15:30:00,33.31,33.38,33.31,33.35,40200.0,21.8511,21.897,21.8511,21.8773,40200.0
2008-05-28 15:35:00,33.34,33.34,33.27,33.31,63600.0,21.8708,21.8708,21.8249,21.8511,63600.0
2008-05-28 15:40:00,33.3,33.32,33.23,33.26,89600.0,21.8445,21.8577,21.7986,21.8183,89600.0
2008-05-28 15:45:00,33.26,33.35,33.24,33.33,88600.0,21.8183,21.8773,21.8052,21.8642,88600.0
2008-05-28 15:50:00,33.33,33.4,33.32,33.34,102600.0,21.8642,21.9101,21.8577,21.8708,102600.0
2008-05-28 15:55:00,33.33,33.39,33.33,33.37,113600.0,21.8642,21.9036,21.8642,21.8905,113600.0
2008-05-29 09:30:00,33.33,33.38,33.26,33.26,36600.0,21.8642,21.897,21.8183,21.8183,36600.0
2008-05-29 09:35:00,33.26,33.42,33.25,33.32,42200.0,21.8183,21.9233,21.8117,21.8577,42200.0
2008-05-29 09:40:00,33.32,33.5,33.3,33.47,63400.0,21.8577,21.9757,21.8445,21.9561,63400.0
2008-05-29 09:45:00,33.47,33.48,33.4,33.47,40200.0,21.9561,21.9626,21.9101,21.9561,40200.0
2008-05-29 09:50:00,33.46,33.48,33.42,33.46,40800.0,21.9495,21.9626,21.9233,21.9495,40800.0
2008-05-29 09:55:00,33.47,33.49,33.46,33.49,29600.0,21.9561,21.9692,21.9495,21.9692,29600.0
2008-05-29 10:00:00,33.48,33.49,33.38,33.4,65000.0,21.9626,21.9692,21.897,21.9101,65000.0
2008-05-29 10:05:00,33.39,33.45,33.35,33.45,35600.0,21.9036,21.9429,21.8773,21.9429,35600.0
2008-05-29 10:10:00,33.45,33.47,33.42,33.47,42800.0,21.9429,21.9561,21.9233,21.9561,42800.0
2008-05-29 10:15:00,33.47,33.63,33.47,33.61,75400.0,21.9561,22.061,21.9561,22.0479,75400.0
2008-05-29 10:20:00,33.6,33.6,33.55,33.6,41600.0,22.0413,22.0413,22.0085,22.0413,41600.0
2008-05-29 10:25:00,33.6,33.68,33.6,33.6,45600.0,22.0413,22.0938,22.0413,22.0413,45600.0
2008-05-29 10:30:00,33.61,33.61,33.38,33.43,84000.0,22.0479,22.0479,21.897,21.9298,84000.0
2008-05-29 10:35:00,33.43,33.62,33.43,33.6,73000.0,21.9298,22.0545,21.9298,22.0413,73000.0
2008-05-29 10:40:00,33.59,33.65,33.53,33.65,48600.0,22.0348,22.0741,21.9954,22.0741,48600.0
2008-05-29 10:45:00,33.65,33.74,33.63,33.68,61600.0,22.0741,22.1332,22.061,22.0938,61600.0
2008-05-29 10:50:00,33.7,33.7,33.59,33.65,74200.0,22.1069,22.1069,22.0348,22.0741,74200.0
2008-05-29 10:55:00,33.64,33.69,33.61,33.64,33800.0,22.0676,22.1004,22.0479,22.0676,33800.0
2008-05-29 11:00:00,33.65,33.69,33.63,33.64,24200.0,22.0741,22.1004,22.061,22.0676,24200.0
2008-05-29 11:05:00,33.63,33.67,33.59,33.63,44800.0,22.061,22.0873,22.0348,22.061,44800.0
2008-05-29 11:10:00,33.63,33.68,33.62,33.68,23200.0,22.061,22.0938,22.0545,22.0938,23200.0
2008-05-29 11:15:00,33.7,33.72,33.67,33.69,33600.0,22.1069,22.1201,22.0873,22.1004,33600.0
2008-05-29 11:20:00,33.7,33.7,33.61,33.63,18200.0,22.1069,22.1069,22.0479,22.061,18200.0
2008-05-29 11:25:00,33.6,33.7,33.6,33.67,32000.0,22.0413,22.1069,22.0413,22.0873,32000.0
2008-05-29 11:30:00,33.68,33.7,33.66,33.69,24200.0,22.0938,22.1069,22.0807,22.1004,24200.0
2008-05-29 11:35:00,33.69,33.74,33.66,33.66,33800.0,22.1004,22.1332,22.0807,22.0807,33800.0
2008-05-29 11:40:00,33.66,33.71,33.65,33.69,42400.0,22.0807,22.1135,22.0741,22.1004,42400.0
2008-05-29 11:45:00,33.69,33.71,33.68,33.7,24800.0,22.1004,22.1135,22.0938,22.1069,24800.0
2008-05-29 11:50:00,33.71,33.73,33.68,33.71,29200.0,22.1135,22.1266,22.0938,22.1135,29200.0
2008-05-29 11:55:00,33.69,33.71,33.66,33.67,23000.0,22.1004,22.1135,22.0807,22.0873,23000.0
2008-05-29 12:00:00,33.67,33.67,33.61,33.62,39800.0,22.0873,22.0873,22.0479,22.0545,39800.0
2008-05-29 12:05:00,33.62,33.62,33.59,33.6,26200.0,22.0545,22.0545,22.0348,22.0413,26200.0
2008-05-29 12:10:00,33.6,33.63,33.6,33.63,28200.0,22.0413,22.061,22.0413,22.061,28200.0
2008-05-29 12:15:00,33.62,33.63,33.59,33.6,27400.0,22.0545,22.061,22.0348,22.0413,27400.0
2008-05-29 12:20:00,33.61,33.61,33.58,33.61,22400.0,22.0479,22.0479,22.0282,22.0479,22400.0
2008-05-29 12:25:00,33.6,33.66,33.6,33.65,11600.0,22.0413,22.0807,22.0413,22.0741,11600.0
2008-05-29 12:30:00,33.65,33.67,33.62,33.63,30200.0,22.0741,22.0873,22.0545,22.061,30200.0
2008-05-29 12:35:00,33.63,33.7,33.6,33.7,26200.0,22.061,22.1069,22.0413,22.1069,26200.0
2008-05-29 12:40:00,33.7,33.74,33.7,33.74,16800.0,22.1069,22.1332,22.1069,22.1332,16800.0
2008-05-29 12:45:00,33.74,33.74,33.69,33.7,10600.0,22.1332,22.1332,22.1004,22.1069,10600.0
2008-05-29 12:50:00,33.71,33.73,33.7,33.71,9600.0,22.1135,22.1266,22.1069,22.1135,9600.0
2008-05-29 12:55:00,33.7,33.74,33.7,33.73,9800.0,22.1069,22.1332,22.1069,22.1266,9800.0
2008-05-29 13:00:00,33.73,33.74,33.71,33.74,25200.0,22.1266,22.1332,22.1135,22.1332,25200.0
2008-05-29 13:05:00,33.74,33.78,33.74,33.77,54600.0,22.1332,22.1594,22.1332,22.1529,54600.0
2008-05-29 13:10:00,33.77,33.77,33.74,33.77,11600.0,22.1529,22.1529,22.1332,22.1529,11600.0
2008-05-29 13:15:00,33.76,33.76,33.69,33.72,18000.0,22.1463,22.1463,22.1004,22.1201,18000.0
2008-05-29 13:20:00,33.7,33.72,33.69,33.7,12800.0,22.1069,22.1201,22.1004,22.1069,12800.0
2008-05-29 13:25:00,33.7,33.7,33.65,33.66,17600.0,22.1069,22.1069,22.0741,22.0807,17600.0
2008-05-29 13:30:00,33.66,33.72,33.66,33.71,36000.0,22.0807,22.1201,22.0807,22.1135,36000.0
2008-05-29 13:35:00,33.71,33.74,33.71,33.72,15400.0,22.1135,22.1332,22.1135,22.1201,15400.0
2008-05-29 13:40:00,33.72,33.72,33.7,33.71,20400.0,22.1201,22.1201,22.1069,22.1135,20400.0
2008-05-29 13:45:00,33.71,33.78,33.7,33.78,34800.0,22.1135,22.1594,22.1069,22.1594,34800.0
2008-05-29 13:50:00,33.78,33.8,33.77,33.77,19600.0,22.1594,22.1725,22.1529,22.1529,19600.0
2008-05-29 13:55:00,33.78,33.8,33.76,33.76,30200.0,22.1594,22.1725,22.1463,22.1463,30200.0
2008-05-29 14:00:00,33.76,33.79,33.74,33.74,28400.0,22.1463,22.166,22.1332,22.1332,28400.0
2008-05-29 14:05:00,33.74,33.76,33.73,33.74,48600.0,22.1332,22.1463,22.1266,22.1332,48600.0
2008-05-29 14:10:00,33.75,33.78,33.7,33.78,32600.0,22.1397,22.1594,22.1069,22.1594,32600.0
2008-05-29 14:15:00,33.77,33.8,33.77,33.79,24600.0,22.1529,22.1725,22.1529,22.166,24600.0
2008-05-29 14:20:00,33.79,33.8,33.76,33.77,17400.0,22.166,22.1725,22.1463,22.1529,17400.0
2008-05-29 14:25:00,33.79,33.79,33.74,33.75,23400.0,22.166,22.166,22.1332,22.1397,23400.0
2008-05-29 14:30:00,33.75,33.76,33.71,33.73,26800.0,22.1397,22.1463,22.1135,22.1266,26800.0
2008-05-29 14:35:00,33.73,33.73,33.65,33.67,23400.0,22.1266,22.1266,22.0741,22.0873,23400.0
2008-05-29 14:40:00,33.68,33.71,33.67,33.7,23800.0,22.0938,22.1135,22.0873,22.1069,23800.0
2008-05-29 14:45:00,33.69,33.71,33.66,33.68,24400.0,22.1004,22.1135,22.0807,22.0938,24400.0
2008-05-29 14:50:00,33.69,33.74,33.69,33.71,37800.0,22.1004,22.1332,22.1004,22.1135,37800.0
2008-05-29 14:55:00,33.7,33.71,33.64,33.66,30800.0,22.1069,22.1135,22.0676,22.0807,30800.0
2008-05-29 15:00:00,33.68,33.69,33.63,33.66,36600.0,22.0938,22.1004,22.061,22.0807,36600.0
2008-05-29 15:05:00,33.65,33.72,33.63,33.67,27800.0,22.0741,22.1201,22.061,22.0873,27800.0
2008-05-29 15:10:00,33.67,33.71,33.64,33.66,30200.0,22.0873,22.1135,22.0676,22.0807,30200.0
2008-05-29 15:15:00,33.66,33.66,33.6,33.64,31000.0,22.0807,22.0807,22.0413,22.0676,31000.0
2008-05-29 15:20:00,33.65,33.69,33.59,33.62,42000.0,22.0741,22.1004,22.0348,22.0545,42000.0
2008-05-29 15:25:00,33.63,33.66,33.6,33.6,45800.0,22.061,22.0807,22.0413,22.0413,45800.0
2008-05-29 15:30:00,33.62,33.63,33.6,33.62,64800.0,22.0545,22.061,22.0413,22.0545,64800.0
2008-05-29 15:35:00,33.62,33.67,33.6,33.66,45600.0,22.0545,22.0873,22.0413,22.0807,45600.0
2008-05-29 15:40:00,33.66,33.66,33.6,33.63,29200.0,22.0807,22.0807,22.0413,22.061,29200.0
2008-05-29 15:45:00,33.62,33.66,33.62,33.65,65000.0,22.0545,22.0807,22.0545,22.0741,65000.0
2008-05-29 15:50:00,33.65,33.71,33.65,33.68,84600.0,22.0741,22.1135,22.0741,22.0938,84600.0
2008-05-29 15:55:00,33.67,33.72,33.67,33.7,144400.0,22.0873,22.1201,22.0873,22.1069,144400.0
2008-05-30 09:30:00,33.9,33.9,33.69,33.73,49400.0,22.2381,22.2381,22.1004,22.1266,49400.0
2008-05-30 09:35:00,33.71,33.71,33.53,33.55,68200.0,22.1135,22.1135,21.9954,22.0085,68200.0
2008-05-30 09:40:00,33.55,33.57,33.47,33.51,71400.0,22.0085,22.0217,21.9561,21.9823,71400.0
2008-05-30 09:45:00,33.51,33.56,33.48,33.51,59200.0,21.9823,22.0151,21.9626,21.9823,59200.0
2008-05-30 09:50:00,33.51,33.63,33.47,33.61,67800.0,21.9823,22.061,21.9561,22.0479,67800.0
2008-05-30 09:55:00,33.61,33.62,33.46,33.48,123000.0,22.0479,22.0545,21.9495,21.9626,123000.0
2008-05-30 10:00:00,33.49,33.52,33.47,33.49,64600.0,21.9692,21.9889,21.9561,21.9692,64600.0
2008-05-30 10:05:00,33.49,33.62,33.48,33.59,57600.0,21.9692,22.0545,21.9626,22.0348,57600.0
2008-05-30 10:10:00,33.6,33.63,33.58,33.62,28800.0,22.0413,22.061,22.0282,22.0545,28800.0
2008-05-30 10:15:00,33.63,33.63,33.52,33.55,58000.0,22.061,22.061,21.9889,22.0085,58000.0
2008-05-30 10:20:00,33.54,33.63,33.5,33.6,44400.0,22.002,22.061,21.9757,22.0413,44400.0
2008-05-30 10:25:00,33.62,33.63,33.58,33.63,48400.0,22.0545,22.061,22.0282,22.061,48400.0
2008-05-30 10:30:00,33.63,33.68,33.52,33.55,64600.0,22.061,22.0938,21.9889,22.0085,64600.0
2008-05-30 10:35:00,33.55,33.6,33.54,33.6,15200.0,22.0085,22.0413,22.002,22.0413,15200.0
2008-05-30 10:40:00,33.6,33.63,33.55,33.56,14200.0,22.0413,22.061,22.0085,22.0151,14200.0
2008-05-30 10:45:00,33.55,33.58,33.52,33.55,31400.0,22.0085,22.0282,21.9889,22.0085,31400.0
2008-05-30 10:50:00,33.55,33.55,33.47,33.47,29400.0,22.0085,22.0085,21.9561,21.9561,29400.0
2008-05-30 10:55:00,33.48,33.49,33.41,33.43,46200.0,21.9626,21.9692,21.9167,21.9298,46200.0
2008-05-30 11:00:00,33.44,33.51,33.43,33.46,37400.0,21.9364,21.9823,21.9298,21.9495,37400.0
2008-05-30 11:05:00,33.46,33.55,33.46,33.49,129200.0,21.9495,22.0085,21.9495,21.9692,129200.0
2008-05-30 11:10:00,33.49,33.49,33.38,33.44,78800.0,21.9692,21.9692,21.897,21.9364,78800.0
2008-05-30 11:15:00,33.43,33.5,33.43,33.48,27800.0,21.9298,21.9757,21.9298,21.9626,27800.0
2008-05-30 11:20:00,33.47,33.58,33.47,33.57,53400.0,21.9561,22.0282,21.9561,22.0217,53400.0
2008-05-30 11:25:00,33.58,33.59,33.55,33.56,52400.0,22.0282,22.0348,22.0085,22.0151,52400.0
2008-05-30 11:30:00,33.55,33.59,33.55,33.57,53800.0,22.0085,22.0348,22.0085,22.0217,53800.0
2008-05-30 11:35:00,33.58,33.59,33.54,33.56,20600.0,22.0282,22.0348,22.002,22.0151,20600.0
2008-05-30 11:40:00,33.55,33.62,33.54,33.59,17600.0,22.0085,22.0545,22.002,22.0348,17600.0
2008-05-30 11:45:00,33.59,33.62,33.54,33.54,19800.0,22.0348,22.0545,22.002,22.002,19800.0
2008-05-30 11:50:00,33.54,33.6,33.53,33.56,25400.0,22.002,22.0413,21.9954,22.0151,25400.0
2008-05-30 11:55:00,33.56,33.61,33.56,33.58,32200.0,22.0151,22.0479,22.0151,22.0282,32200.0
2008-05-30 12:00:00,33.58,33.6,33.58,33.6,11400.0,22.0282,22.0413,22.0282,22.0413,11400.0
2008-05-30 12:05:00,33.6,33.62,33.57,33.58,36200.0,22.0413,22.0545,22.0217,22.0282,36200.0
2008-05-30 12:10:00,33.57,33.59,33.54,33.54,28600.0,22.0217,22.0348,22.002,22.002,28600.0
2008-05-30 12:15:00,33.54,33.56,33.51,33.52,31600.0,22.002,22.0151,21.9823,21.9889,31600.0
2008-05-30 12:20:00,33.52,33.56,33.51,33.55,42600.0,21.9889,22.0151,21.9823,22.0085,42600.0
2008-05-30 12:25:00,33.55,33.57,33.54,33.57,9400.0,22.0085,22.0217,22.002,22.0217,9400.0
2008-05-30 12:30:00,33.57,33.58,33.55,33.57,35600.0,22.0217,22.0282,22.0085,22.0217,35600.0
2008-05-30 12:35:00,33.56,33.58,33.53,33.54,50400.0,22.0151,22.0282,21.9954,22.002,50400.0
2008-05-30 12:40:00,33.52,33.56,33.52,33.56,23400.0,21.9889,22.0151,21.9889,22.0151,23400.0
2008-05-30 12:45:00,33.55,33.61,33.55,33.56,59800.0,22.0085,22.0479,22.0085,22.0151,59800.0
2008-05-30 12:50:00,33.57,33.6,33.56,33.58,14000.0,22.0217,22.0413,22.0151,22.0282,14000.0
2008-05-30 12:55:00,33.59,33.59,33.56,33.57,10600.0,22.0348,22.0348,22.0151,22.0217,10600.0
2008-05-30 13:00:00,33.57,33.57,33.54,33.54,15600.0,22.0217,22.0217,22.002,22.002,15600.0
2008-05-30 13:05:00,33.54,33.55,33.52,33.54,20200.0,22.002,22.0085,21.9889,22.002,20200.0
2008-05-30 13:10:00,33.52,33.54,33.49,33.49,21400.0,21.9889,22.002,21.9692,21.9692,21400.0
2008-05-30 13:15:00,33.49,33.51,33.46,33.46,21000.0,21.9692,21.9823,21.9495,21.9495,21000.0
2008-05-30 13:20:00,33.47,33.53,33.46,33.52,17000.0,21.9561,21.9954,21.9495,21.9889,17000.0
2008-05-30 13:25:00,33.52,33.55,33.5,33.51,24000.0,21.9889,22.0085,21.9757,21.9823,24000.0
2008-05-30 13:30:00,33.51,33.52,33.47,33.47,21400.0,21.9823,21.9889,21.9561,21.9561,21400.0
2008-05-30 13:35:00,33.47,33.49,33.44,33.49,29800.0,21.9561,21.9692,21.9364,21.9692,29800.0
2008-05-30 13:40:00,33.49,33.51,33.46,33.47,35200.0,21.9692,21.9823,21.9495,21.9561,35200.0
2008-05-30 13:45:00,33.47,33.49,33.44,33.49,28000.0,21.9561,21.9692,21.9364,21.9692,28000.0
2008-05-30 13:50:00,33.48,33.56,33.48,33.54,42800.0,21.9626,22.0151,21.9626,22.002,42800.0
2008-05-30 13:55:00,33.52,33.55,33.52,33.54,21400.0,21.9889,22.0085,21.9889,22.002,21400.0
2008-05-30 14:00:00,33.54,33.54,33.5,33.51,75200.0,22.002,22.002,21.9757,21.9823,75200.0
2008-05-30 14:05:00,33.53,33.55,33.5,33.51,44400.0,21.9954,22.0085,21.9757,21.9823,44400.0
2008-05-30 14:10:00,33.5,33.51,33.45,33.48,46000.0,21.9757,21.9823,21.9429,21.9626,46000.0
2008-05-30 14:15:00,33.48,33.49,33.46,33.48,26800.0,21.9626,21.9692,21.9495,21.9626,26800.0
2008-05-30 14:20:00,33.47,33.49,33.47,33.49,29800.0,21.9561,21.9692,21.9561,21.9692,29800.0
2008-05-30 14:25:00,33.49,33.52,33.48,33.49,32800.0,21.9692,21.9889,21.9626,21.9692,32800.0
2008-05-30 14:30:00,33.49,33.53,33.49,33.51,31800.0,21.9692,21.9954,21.9692,21.9823,31800.0
2008-05-30 14:35:00,33.51,33.52,33.48,33.49,20000.0,21.9823,21.9889,21.9626,21.9692,20000.0
2008-05-30 14:40:00,33.49,33.52,33.48,33.51,33800.0,21.9692,21.9889,21.9626,21.9823,33800.0
2008-05-30 14:45:00,33.51,33.52,33.48,33.48,32800.0,21.9823,21.9889,21.9626,21.9626,32800.0
2008-05-30 14:50:00,33.48,33.54,33.48,33.53,46400.0,21.9626,22.002,21.9626,21.9954,46400.0
2008-05-30 14:55:00,33.52,33.55,33.51,33.52,36800.0,21.9889,22.0085,21.9823,21.9889,36800.0
2008-05-30 15:00:00,33.52,33.57,33.5,33.56,80200.0,21.9889,22.0217,21.9757,22.0151,80200.0
2008-05-30 15:05:00,33.55,33.57,33.52,33.53,70000.0,22.0085,22.0217,21.9889,21.9954,70000.0
2008-05-30 15:10:00,33.52,33.54,33.5,33.51,55200.0,21.9889,22.002,21.9757,21.9823,55200.0
2008-05-30 15:15:00,33.51,33.52,33.43,33.44,72200.0,21.9823,21.9889,21.9298,21.9364,72200.0
2008-05-30 15:20:00,33.44,33.48,33.42,33.47,64200.0,21.9364,21.9626,21.9233,21.9561,64200.0
2008-05-30 15:25:00,33.47,33.52,33.46,33.52,57000.0,21.9561,21.9889,21.9495,21.9889,57000.0
2008-05-30 15:30:00,33.52,33.55,33.49,33.53,81800.0,21.9889,22.0085,21.9692,21.9954,81800.0
2008-05-30 15:35:00,33.52,33.55,33.48,33.55,75400.0,21.9889,22.0085,21.9626,22.0085,75400.0
2008-05-30 15:40:00,33.54,33.58,33.52,33.53,175600.0,22.002,22.0282,21.9889,21.9954,175600.0
2008-05-30 15:45:00,33.53,33.63,33.52,33.62,183200.0,21.9954,22.061,21.9889,22.0545,183200.0
2008-05-30 15:50:00,33.61,33.66,33.6,33.63,238200.0,22.0479,22.0807,22.0413,22.061,238200.0
2008-05-30 15:55:00,33.63,33.63,33.5,33.52,400400.0,22.061,22.061,21.9757,21.9889,400400.0
2008-06-02 09:30:00,33.5,33.6,33.31,33.35,49400.0,21.9757,22.0413,21.8511,21.8773,49400.0
2008-06-02 09:35:00,33.32,33.35,33.25,33.26,38600.0,21.8577,21.8773,21.8117,21.8183,38600.0
2008-06-02 09:40:00,33.24,33.34,33.24,33.33,49600.0,21.8052,21.8708,21.8052,21.8642,49600.0
2008-06-02 09:45:00,33.32,33.43,33.3,33.43,54800.0,21.8577,21.9298,21.8445,21.9298,54800.0
2008-06-02 09:50:00,33.43,33.43,33.36,33.38,82000.0,21.9298,21.9298,21.8839,21.897,82000.0
2008-06-02 09:55:00,33.38,33.42,33.37,33.4,28400.0,21.897,21.9233,21.8905,21.9101,28400.0
2008-06-02 10:00:00,33.4,33.49,33.35,33.46,97400.0,21.9101,21.9692,21.8773,21.9495,97400.0
2008-06-02 10:05:00,33.45,33.48,33.37,33.37,57400.0,21.9429,21.9626,21.8905,21.8905,57400.0
2008-06-02 10:10:00,33.37,33.41,33.34,33.36,34600.0,21.8905,21.9167,21.8708,21.8839,34600.0
2008-06-02 10:15:00,33.35,33.37,33.29,33.3,25600.0,21.8773,21.8905,21.838,21.8445,25600.0
2008-06-02 10:20:00,33.3,33.34,33.24,33.27,46600.0,21.8445,21.8708,21.8052,21.8249,46600.0
2008-06-02 10:25:00,33.28,33.38,33.27,33.35,58600.0,21.8314,21.897,21.8249,21.8773,58600.0
2008-06-02 10:30:00,33.35,33.35,33.26,33.28,29200.0,21.8773,21.8773,21.8183,21.8314,29200.0
2008-06-02 10:35:00,33.27,33.33,33.26,33.31,45600.0,21.8249,21.8642,21.8183,21.8511,45600.0
2008-06-02 10:40:00,33.32,33.42,33.32,33.41,45800.0,21.8577,21.9233,21.8577,21.9167,45800.0
2008-06-02 10:45:00,33.42,33.44,33.4,33.44,32000.0,21.9233,21.9364,21.9101,21.9364,32000.0
2008-06-02 10:50:00,33.44,33.46,33.38,33.41,27800.0,21.9364,21.9495,21.897,21.9167,27800.0
2008-06-02 10:55:00,33.41,33.42,33.36,33.4,38600.0,21.9167,21.9233,21.8839,21.9101,38600.0
2008-06-02 11:00:00,33.38,33.4,33.3,33.31,49800.0,21.897,21.9101,21.8445,21.8511,49800.0
2008-06-02 11:05:00,33.31,33.35,33.29,33.34,53600.0,21.8511,21.8773,21.838,21.8708,53600.0
2008-06-02 11:10:00,33.34,33.35,33.29,33.33,43600.0,21.8708,21.8773,21.838,21.8642,43600.0
2008-06-02 11:15:00,33.33,33.36,33.3,33.34,42000.0,21.8642,21.8839,21.8445,21.8708,42000.0
2008-06-02 11:20:00,33.35,33.35,33.28,33.29,40800.0,21.8773,21.8773,21.8314,21.838,40800.0
2008-06-02 11:25:00,33.29,33.29,33.22,33.24,37200.0,21.838,21.838,21.7921,21.8052,37200.0
2008-06-02 11:30:00,33.24,33.24,33.2,33.21,42600.0,21.8052,21.8052,21.7789,21.7855,42600.0
2008-06-02 11:35:00,33.21,33.22,33.13,33.13,73800.0,21.7855,21.7921,21.733,21.733,73800.0
2008-06-02 11:40:00,33.13,33.17,33.13,33.15,24000.0,21.733,21.7593,21.733,21.7461,24000.0
2008-06-02 11:45:00,33.15,33.17,33.13,33.15,46200.0,21.7461,21.7593,21.733,21.7461,46200.0
2008-06-02 11:50:00,33.14,33.19,33.13,33.18,50400.0,21.7396,21.7724,21.733,21.7658,50400.0
2008-06-02 11:55:00,33.18,33.23,33.15,33.2,58600.0,21.7658,21.7986,21.7461,21.7789,58600.0
2008-06-02 12:00:00,33.2,33.22,33.19,33.22,38800.0,21.7789,21.7921,21.7724,21.7921,38800.0
2008-06-02 12:05:00,33.21,33.29,33.2,33.29,22400.0,21.7855,21.838,21.7789,21.838,22400.0
2008-06-02 12:10:00,33.27,33.32,33.27,33.29,28000.0,21.8249,21.8577,21.8249,21.838,28000.0
2008-06-02 12:15:00,33.29,33.31,33.27,33.31,27800.0,21.838,21.8511,21.8249,21.8511,27800.0
2008-06-02 12:20:00,33.3,33.31,33.28,33.28,20400.0,21.8445,21.8511,21.8314,21.8314,20400.0
2008-06-02 12:25:00,33.29,33.29,33.26,33.26,18400.0,21.838,21.838,21.8183,21.8183,18400.0
2008-06-02 12:30:00,33.26,33.27,33.13,33.13,57400.0,21.8183,21.8249,21.733,21.733,57400.0
2008-06-02 12:35:00,33.13,33.14,33.05,33.09,86800.0,21.733,21.7396,21.6805,21.7068,86800.0
2008-06-02 12:40:00,33.07,33.07,33.02,33.06,67000.0,21.6937,21.6937,21.6609,21.6871,67000.0
2008-06-02 12:45:00,33.05,33.07,32.96,32.98,61000.0,21.6805,21.6937,21.6215,21.6346,61000.0
2008-06-02 12:50:00,32.98,32.99,32.94,32.97,52000.0,21.6346,21.6412,21.6084,21.6281,52000.0
2008-06-02 12:55:00,32.96,32.98,32.91,32.91,46400.0,21.6215,21.6346,21.5887,21.5887,46400.0
2008-06-02 13:00:00,32.91,32.97,32.91,32.95,40000.0,21.5887,21.6281,21.5887,21.6149,40000.0
2008-06-02 13:05:00,32.94,32.95,32.85,32.93,50400.0,21.6084,21.6149,21.5493,21.6018,50400.0
2008-06-02 13:10:00,32.93,33.05,32.93,33.01,40000.0,21.6018,21.6805,21.6018,21.6543,40000.0
2008-06-02 13:15:00,33.02,33.02,32.99,32.99,26000.0,21.6609,21.6609,21.6412,21.6412,26000.0
2008-06-02 13:20:00,33.0,33.04,32.96,33.02,30000.0,21.6477,21.674,21.6215,21.6609,30000.0
2008-06-02 13:25:00,33.04,33.04,32.99,32.99,27000.0,21.674,21.674,21.6412,21.6412,27000.0
2008-06-02 13:30:00,32.99,33.01,32.99,32.99,27200.0,21.6412,21.6543,21.6412,21.6412,27200.0
2008-06-02 13:35:00,32.99,33.04,32.99,33.04,12200.0,21.6412,21.674,21.6412,21.674,12200.0
2008-06-02 13:40:00,33.04,33.06,32.99,33.0,15000.0,21.674,21.6871,21.6412,21.6477,15000.0
2008-06-02 13:45:00,33.0,33.01,32.97,32.98,19000.0,21.6477,21.6543,21.6281,21.6346,19000.0
2008-06-02 13:50:00,32.98,32.99,32.98,32.98,8800.0,21.6346,21.6412,21.6346,21.6346,8800.0
2008-06-02 13:55:00,32.98,32.98,32.94,32.96,19400.0,21.6346,21.6346,21.6084,21.6215,19400.0
2008-06-02 14:00:00,32.98,32.99,32.96,32.98,43200.0,21.6346,21.6412,21.6215,21.6346,43200.0
2008-06-02 14:05:00,32.98,33.07,32.96,33.06,33600.0,21.6346,21.6937,21.6215,21.6871,33600.0
2008-06-02 14:10:00,33.06,33.08,33.01,33.06,29400.0,21.6871,21.7002,21.6543,21.6871,29400.0
2008-06-02 14:15:00,33.06,33.06,32.99,32.99,18200.0,21.6871,21.6871,21.6412,21.6412,18200.0
2008-06-02 14:20:00,32.98,33.0,32.98,32.99,61600.0,21.6346,21.6477,21.6346,21.6412,61600.0
2008-06-02 14:25:00,32.99,33.01,32.97,32.99,53600.0,21.6412,21.6543,21.6281,21.6412,53600.0
2008-06-02 14:30:00,32.99,33.01,32.93,32.94,49000.0,21.6412,21.6543,21.6018,21.6084,49000.0
2008-06-02 14:35:00,32.95,32.99,32.94,32.94,25400.0,21.6149,21.6412,21.6084,21.6084,25400.0
2008-06-02 14:40:00,32.94,32.97,32.93,32.95,29000.0,21.6084,21.6281,21.6018,21.6149,29000.0
2008-06-02 14:45:00,32.96,32.97,32.94,32.97,21400.0,21.6215,21.6281,21.6084,21.6281,21400.0
2008-06-02 14:50:00,32.97,32.98,32.95,32.95,17200.0,21.6281,21.6346,21.6149,21.6149,17200.0
2008-06-02 14:55:00,32.95,32.99,32.92,32.93,45600.0,21.6149,21.6412,21.5953,21.6018,45600.0
2008-06-02 15:00:00,32.94,32.98,32.94,32.98,32400.0,21.6084,21.6346,21.6084,21.6346,32400.0
2008-06-02 15:05:00,32.98,32.98,32.93,32.95,26400.0,21.6346,21.6346,21.6018,21.6149,26400.0
2008-06-02 15:10:00,32.96,32.97,32.9,32.91,40000.0,21.6215,21.6281,21.5821,21.5887,40000.0
2008-06-02 15:15:00,32.9,32.95,32.9,32.93,39800.0,21.5821,21.6149,21.5821,21.6018,39800.0
2008-06-02 15:20:00,32.92,32.93,32.88,32.92,46600.0,21.5953,21.6018,21.569,21.5953,46600.0
2008-06-02 15:25:00,32.92,33.01,32.92,32.97,69800.0,21.5953,21.6543,21.5953,21.6281,69800.0
2008-06-02 15:30:00,32.97,33.02,32.97,32.99,36600.0,21.6281,21.6609,21.6281,21.6412,36600.0
2008-06-02 15:35:00,32.99,33.03,32.98,33.01,27200.0,21.6412,21.6674,21.6346,21.6543,27200.0
2008-06-02 15:40:00,33.01,33.02,32.99,33.01,52800.0,21.6543,21.6609,21.6412,21.6543,52800.0
2008-06-02 15:45:00,33.02,33.05,33.01,33.02,70200.0,21.6609,21.6805,21.6543,21.6609,70200.0
2008-06-02 15:50:00,33.02,33.08,33.02,33.07,85800.0,21.6609,21.7002,21.6609,21.6937,85800.0
2008-06-02 15:55:00,33.06,33.07,32.98,33.0,168800.0,21.6871,21.6937,21.6346,21.6477,168800.0
2008-06-03 09:30:00,33.21,33.22,33.15,33.22,62800.0,21.7855,21.7921,21.7461,21.7921,62800.0
2008-06-03 09:35:00,33.21,33.45,33.21,33.32,101800.0,21.7855,21.9429,21.7855,21.8577,101800.0
2008-06-03 09:40:00,33.31,33.35,33.18,33.18,52400.0,21.8511,21.8773,21.7658,21.7658,52400.0
2008-06-03 09:45:00,33.18,33.2,33.02,33.07,64600.0,21.7658,21.7789,21.6609,21.6937,64600.0
2008-06-03 09:50:00,33.05,33.06,33.01,33.03,50000.0,21.6805,21.6871,21.6543,21.6674,50000.0
2008-06-03 09:55:00,33.04,33.1,33.02,33.02,48600.0,21.674,21.7133,21.6609,21.6609,48600.0
2008-06-03 10:00:00,33.01,33.22,33.01,33.22,71800.0,21.6543,21.7921,21.6543,21.7921,71800.0
2008-06-03 10:05:00,33.22,33.27,33.09,33.09,45800.0,21.7921,21.8249,21.7068,21.7068,45800.0
2008-06-03 10:10:00,33.09,33.15,33.04,33.07,59800.0,21.7068,21.7461,21.674,21.6937,59800.0
2008-06-03 10:15:00,33.08,33.08,33.0,33.05,37200.0,21.7002,21.7002,21.6477,21.6805,37200.0
2008-06-03 10:20:00,33.04,33.04,32.94,32.98,47600.0,21.674,21.674,21.6084,21.6346,47600.0
2008-06-03 10:25:00,32.98,32.99,32.91,32.93,38400.0,21.6346,21.6412,21.5887,21.6018,38400.0
2008-06-03 10:30:00,32.93,32.94,32.88,32.94,51000.0,21.6018,21.6084,21.569,21.6084,51000.0
2008-06-03 10:35:00,32.94,32.95,32.88,32.88,33800.0,21.6084,21.6149,21.569,21.569,33800.0
2008-06-03 10:40:00,32.88,32.93,32.85,32.87,41600.0,21.569,21.6018,21.5493,21.5625,41600.0
2008-06-03 10:45:00,32.88,32.88,32.85,32.86,32400.0,21.569,21.569,21.5493,21.5559,32400.0
2008-06-03 10:50:00,32.85,32.88,32.83,32.85,43400.0,21.5493,21.569,21.5362,21.5493,43400.0
2008-06-03 10:55:00,32.86,32.86,32.83,32.85,75200.0,21.5559,21.5559,21.5362,21.5493,75200.0
2008-06-03 11:00:00,32.85,32.92,32.85,32.86,45000.0,21.5493,21.5953,21.5493,21.5559,45000.0
2008-06-03 11:05:00,32.86,32.92,32.84,32.85,46000.0,21.5559,21.5953,21.5428,21.5493,46000.0
2008-06-03 11:10:00,32.85,32.92,32.84,32.92,63800.0,21.5493,21.5953,21.5428,21.5953,63800.0
2008-06-03 11:15:00,32.92,33.02,32.91,33.02,37800.0,21.5953,21.6609,21.5887,21.6609,37800.0
2008-06-03 11:20:00,33.02,33.04,32.95,33.01,50800.0,21.6609,21.674,21.6149,21.6543,50800.0
2008-06-03 11:25:00,32.99,32.99,32.95,32.98,22200.0,21.6412,21.6412,21.6149,21.6346,22200.0
2008-06-03 11:30:00,32.97,32.97,32.9,32.94,31800.0,21.6281,21.6281,21.5821,21.6084,31800.0
2008-06-03 11:35:00,32.95,32.97,32.92,32.96,24200.0,21.6149,21.6281,21.5953,21.6215,24200.0
2008-06-03 11:40:00,32.96,33.0,32.96,33.0,22800.0,21.6215,21.6477,21.6215,21.6477,22800.0
2008-06-03 11:45:00,32.99,33.02,32.96,33.01,21200.0,21.6412,21.6609,21.6215,21.6543,21200.0
2008-06-03 11:50:00,33.02,33.07,33.0,33.05,36200.0,21.6609,21.6937,21.6477,21.6805,36200.0
2008-06-03 11:55:00,33.04,33.08,33.02,33.06,23000.0,21.674,21.7002,21.6609,21.6871,23000.0
2008-06-03 12:00:00,33.05,33.1,33.04,33.08,19600.0,21.6805,21.7133,21.674,21.7002,19600.0
2008-06-03 12:05:00,33.07,33.07,33.03,33.04,23600.0,21.6937,21.6937,21.6674,21.674,23600.0
2008-06-03 12:10:00,33.04,33.05,32.99,32.99,21200.0,21.674,21.6805,21.6412,21.6412,21200.0
2008-06-03 12:15:00,33.0,33.01,32.96,32.97,40200.0,21.6477,21.6543,21.6215,21.6281,40200.0
2008-06-03 12:20:00,32.97,32.98,32.93,32.94,24800.0,21.6281,21.6346,21.6018,21.6084,24800.0
2008-06-03 12:25:00,32.94,32.95,32.9,32.91,18600.0,21.6084,21.6149,21.5821,21.5887,18600.0
2008-06-03 12:30:00,32.91,32.92,32.88,32.9,26600.0,21.5887,21.5953,21.569,21.5821,26600.0
2008-06-03 12:35:00,32.9,32.92,32.89,32.89,21600.0,21.5821,21.5953,21.5756,21.5756,21600.0
2008-06-03 12:40:00,32.89,32.89,32.82,32.82,43800.0,21.5756,21.5756,21.5297,21.5297,43800.0
2008-06-03 12:45:00,32.82,32.87,32.81,32.85,47400.0,21.5297,21.5625,21.5231,21.5493,47400.0
2008-06-03 12:50:00,32.85,32.88,32.85,32.85,15200.0,21.5493,21.569,21.5493,21.5493,15200.0
2008-06-03 12:55:00,32.85,32.88,32.84,32.86,24000.0,21.5493,21.569,21.5428,21.5559,24000.0
2008-06-03 13:00:00,32.85,32.92,32.85,32.91,10400.0,21.5493,21.5953,21.5493,21.5887,10400.0
2008-06-03 13:05:00,32.9,32.95,32.88,32.93,18800.0,21.5821,21.6149,21.569,21.6018,18800.0
2008-06-03 13:10:00,32.92,32.95,32.92,32.95,24800.0,21.5953,21.6149,21.5953,21.6149,24800.0
2008-06-03 13:15:00,32.95,32.95,32.93,32.94,57200.0,21.6149,21.6149,21.6018,21.6084,57200.0
2008-06-03 13:20:00,32.94,32.95,32.93,32.93,42600.0,21.6084,21.6149,21.6018,21.6018,42600.0
2008-06-03 13:25:00,32.94,32.95,32.89,32.9,64800.0,21.6084,21.6149,21.5756,21.5821,64800.0
2008-06-03 13:30:00,32.9,32.9,32.83,32.85,133600.0,21.5821,21.5821,21.5362,21.5493,133600.0
2008-06-03 13:35:00,32.85,32.86,32.83,32.85,76200.0,21.5493,21.5559,21.5362,21.5493,76200.0
2008-06-03 13:40:00,32.84,32.85,32.81,32.84,87400.0,21.5428,21.5493,21.5231,21.5428,87400.0
2008-06-03 13:45:00,32.83,32.83,32.73,32.74,76600.0,21.5362,21.5362,21.4706,21.4772,76600.0
2008-06-03 13:50:00,32.74,32.74,32.66,32.71,96200.0,21.4772,21.4772,21.4247,21.4575,96200.0
2008-06-03 13:55:00,32.71,32.75,32.64,32.75,62200.0,21.4575,21.4837,21.4116,21.4837,62200.0
2008-06-03 14:00:00,32.75,32.8,32.74,32.74,141200.0,21.4837,21.5165,21.4772,21.4772,141200.0
2008-06-03 14:05:00,32.74,32.75,32.67,32.73,48800.0,21.4772,21.4837,21.4313,21.4706,48800.0
2008-06-03 14:10:00,32.74,32.77,32.71,32.72,63600.0,21.4772,21.4969,21.4575,21.4641,63600.0
2008-06-03 14:15:00,32.72,32.73,32.68,32.7,47000.0,21.4641,21.4706,21.4378,21.4509,47000.0
2008-06-03 14:20:00,32.7,32.72,32.65,32.67,54200.0,21.4509,21.4641,21.4181,21.4313,54200.0
2008-06-03 14:25:00,32.67,32.71,32.63,32.7,99600.0,21.4313,21.4575,21.405,21.4509,99600.0
2008-06-03 14:30:00,32.7,32.81,32.69,32.8,128200.0,21.4509,21.5231,21.4444,21.5165,128200.0
2008-06-03 14:35:00,32.77,32.9,32.77,32.85,78200.0,21.4969,21.5821,21.4969,21.5493,78200.0
2008-06-03 14:40:00,32.84,32.9,32.82,32.88,68800.0,21.5428,21.5821,21.5297,21.569,68800.0
2008-06-03 14:45:00,32.89,32.89,32.85,32.87,25600.0,21.5756,21.5756,21.5493,21.5625,25600.0
2008-06-03 14:50:00,32.88,32.93,32.88,32.88,58800.0,21.569,21.6018,21.569,21.569,58800.0
2008-06-03 14:55:00,32.88,32.9,32.85,32.88,25800.0,21.569,21.5821,21.5493,21.569,25800.0
2008-06-03 15:00:00,32.88,33.04,32.83,33.02,133400.0,21.569,21.674,21.5362,21.6609,133400.0
2008-06-03 15:05:00,33.02,33.18,32.99,33.16,261400.0,21.6609,21.7658,21.6412,21.7527,261400.0
2008-06-03 15:10:00,33.15,33.16,33.08,33.09,111200.0,21.7461,21.7527,21.7002,21.7068,111200.0
2008-06-03 15:15:00,33.09,33.12,33.0,33.01,85400.0,21.7068,21.7265,21.6477,21.6543,85400.0
2008-06-03 15:20:00,33.02,33.08,32.97,33.03,77400.0,21.6609,21.7002,21.6281,21.6674,77400.0
2008-06-03 15:25:00,33.03,33.09,33.02,33.07,63000.0,21.6674,21.7068,21.6609,21.6937,63000.0
2008-06-03 15:30:00,33.07,33.15,33.02,33.13,119800.0,21.6937,21.7461,21.6609,21.733,119800.0
2008-06-03 15:35:00,33.13,33.16,33.08,33.11,104600.0,21.733,21.7527,21.7002,21.7199,104600.0
2008-06-03 15:40:00,33.12,33.15,33.06,33.07,92800.0,21.7265,21.7461,21.6871,21.6937,92800.0
2008-06-03 15:45:00,33.08,33.14,33.04,33.1,103000.0,21.7002,21.7396,21.674,21.7133,103000.0
2008-06-03 15:50:00,33.1,33.13,33.07,33.11,138600.0,21.7133,21.733,21.6937,21.7199,138600.0
2008-06-03 15:55:00,33.12,33.14,33.11,33.13,302600.0,21.7265,21.7396,21.7199,21.733,302600.0
2008-06-04 09:30:00,33.09,33.3,33.02,33.13,143000.0,21.7068,21.8445,21.6609,21.733,143000.0
2008-06-04 09:35:00,33.13,33.27,33.09,33.15,38400.0,21.733,21.8249,21.7068,21.7461,38400.0
2008-06-04 09:40:00,33.13,33.32,33.13,33.25,34000.0,21.733,21.8577,21.733,21.8117,34000.0
2008-06-04 09:45:00,33.27,33.4,33.24,33.38,55400.0,21.8249,21.9101,21.8052,21.897,55400.0
2008-06-04 09:50:00,33.38,33.4,33.19,33.2,40600.0,21.897,21.9101,21.7724,21.7789,40600.0
2008-06-04 09:55:00,33.2,33.21,33.1,33.13,37400.0,21.7789,21.7855,21.7133,21.733,37400.0
2008-06-04 10:00:00,33.13,33.19,33.09,33.15,75400.0,21.733,21.7724,21.7068,21.7461,75400.0
2008-06-04 10:05:00,33.15,33.24,33.09,33.23,56800.0,21.7461,21.8052,21.7068,21.7986,56800.0
2008-06-04 10:10:00,33.23,33.23,33.1,33.21,56000.0,21.7986,21.7986,21.7133,21.7855,56000.0
2008-06-04 10:15:00,33.2,33.21,33.13,33.15,46000.0,21.7789,21.7855,21.733,21.7461,46000.0
2008-06-04 10:20:00,33.15,33.23,33.13,33.21,39400.0,21.7461,21.7986,21.733,21.7855,39400.0
2008-06-04 10:25:00,33.21,33.32,33.2,33.32,66400.0,21.7855,21.8577,21.7789,21.8577,66400.0
2008-06-04 10:30:00,33.32,33.35,33.28,33.31,59600.0,21.8577,21.8773,21.8314,21.8511,59600.0
2008-06-04 10:35:00,33.3,33.3,33.18,33.2,171400.0,21.8445,21.8445,21.7658,21.7789,171400.0
2008-06-04 10:40:00,33.2,33.25,33.19,33.24,61800.0,21.7789,21.8117,21.7724,21.8052,61800.0
2008-06-04 10:45:00,33.24,33.3,33.21,33.26,34600.0,21.8052,21.8445,21.7855,21.8183,34600.0
2008-06-04 10:50:00,33.24,33.35,33.24,33.32,37000.0,21.8052,21.8773,21.8052,21.8577,37000.0
2008-06-04 10:55:00,33.32,33.36,33.29,33.32,53400.0,21.8577,21.8839,21.838,21.8577,53400.0
2008-06-04 11:00:00,33.3,33.32,33.22,33.23,33000.0,21.8445,21.8577,21.7921,21.7986,33000.0
2008-06-04 11:05:00,33.24,33.38,33.24,33.38,39000.0,21.8052,21.897,21.8052,21.897,39000.0
2008-06-04 11:10:00,33.37,33.43,33.34,33.35,47000.0,21.8905,21.9298,21.8708,21.8773,47000.0
2008-06-04 11:15:00,33.35,33.4,33.34,33.4,27400.0,21.8773,21.9101,21.8708,21.9101,27400.0
2008-06-04 11:20:00,33.4,33.41,33.38,33.4,17000.0,21.9101,21.9167,21.897,21.9101,17000.0
2008-06-04 11:25:00,33.42,33.42,33.31,33.31,64400.0,21.9233,21.9233,21.8511,21.8511,64400.0
2008-06-04 11:30:00,33.3,33.32,33.29,33.29,22600.0,21.8445,21.8577,21.838,21.838,22600.0
2008-06-04 11:35:00,33.3,33.32,33.29,33.32,16600.0,21.8445,21.8577,21.838,21.8577,16600.0
2008-06-04 11:40:00,33.32,33.35,33.3,33.35,42200.0,21.8577,21.8773,21.8445,21.8773,42200.0
2008-06-04 11:45:00,33.35,33.35,33.29,33.29,20800.0,21.8773,21.8773,21.838,21.838,20800.0
2008-06-04 11:50:00,33.29,33.29,33.26,33.27,19200.0,21.838,21.838,21.8183,21.8249,19200.0
2008-06-04 11:55:00,33.27,33.29,33.27,33.27,9200.0,21.8249,21.838,21.8249,21.8249,9200.0
2008-06-04 12:00:00,33.26,33.27,33.22,33.22,11800.0,21.8183,21.8249,21.7921,21.7921,11800.0
2008-06-04 12:05:00,33.22,33.26,33.22,33.26,53600.0,21.7921,21.8183,21.7921,21.8183,53600.0
2008-06-04 12:10:00,33.26,33.32,33.24,33.31,50400.0,21.8183,21.8577,21.8052,21.8511,50400.0
2008-06-04 12:15:00,33.32,33.4,33.31,33.39,56600.0,21.8577,21.9101,21.8511,21.9036,56600.0
2008-06-04 12:20:00,33.38,33.4,33.37,33.38,24400.0,21.897,21.9101,21.8905,21.897,24400.0
2008-06-04 12:25:00,33.38,33.4,33.34,33.34,40600.0,21.897,21.9101,21.8708,21.8708,40600.0
2008-06-04 12:30:00,33.35,33.37,33.32,33.32,17000.0,21.8773,21.8905,21.8577,21.8577,17000.0
2008-06-04 12:35:00,33.33,33.34,33.2,33.27,41400.0,21.8642,21.8708,21.7789,21.8249,41400.0
2008-06-04 12:40:00,33.27,33.31,33.2,33.21,36800.0,21.8249,21.8511,21.7789,21.7855,36800.0
2008-06-04 12:45:00,33.22,33.26,33.18,33.2,36600.0,21.7921,21.8183,21.7658,21.7789,36600.0
2008-06-04 12:50:00,33.2,33.24,33.18,33.2,25400.0,21.7789,21.8052,21.7658,21.7789,25400.0
2008-06-04 12:55:00,33.19,33.19,33.12,33.16,28000.0,21.7724,21.7724,21.7265,21.7527,28000.0
2008-06-04 13:00:00,33.16,33.23,33.15,33.21,32000.0,21.7527,21.7986,21.7461,21.7855,32000.0
2008-06-04 13:05:00,33.21,33.23,33.16,33.19,125400.0,21.7855,21.7986,21.7527,21.7724,125400.0
2008-06-04 13:10:00,33.2,33.27,33.2,33.24,72600.0,21.7789,21.8249,21.7789,21.8052,72600.0
2008-06-04 13:15:00,33.25,33.31,33.24,33.31,51800.0,21.8117,21.8511,21.8052,21.8511,51800.0
2008-06-04 13:20:00,33.31,33.33,33.27,33.29,38800.0,21.8511,21.8642,21.8249,21.838,38800.0
2008-06-04 13:25:00,33.29,33.38,33.29,33.37,24400.0,21.838,21.897,21.838,21.8905,24400.0
2008-06-04 13:30:00,33.37,33.4,33.35,33.39,46600.0,21.8905,21.9101,21.8773,21.9036,46600.0
2008-06-04 13:35:00,33.39,33.39,33.35,33.38,32400.0,21.9036,21.9036,21.8773,21.897,32400.0
2008-06-04 13:40:00,33.37,33.38,33.35,33.36,20400.0,21.8905,21.897,21.8773,21.8839,20400.0
2008-06-04 13:45:00,33.36,33.36,33.34,33.34,14800.0,21.8839,21.8839,21.8708,21.8708,14800.0
2008-06-04 13:50:00,33.34,33.42,33.32,33.38,30600.0,21.8708,21.9233,21.8577,21.897,30600.0
2008-06-04 13:55:00,33.38,33.39,33.35,33.37,18000.0,21.897,21.9036,21.8773,21.8905,18000.0
2008-06-04 14:00:00,33.37,33.38,33.34,33.36,23200.0,21.8905,21.897,21.8708,21.8839,23200.0
2008-06-04 14:05:00,33.35,33.37,33.29,33.29,21000.0,21.8773,21.8905,21.838,21.838,21000.0
2008-06-04 14:10:00,33.27,33.3,33.18,33.19,36800.0,21.8249,21.8445,21.7658,21.7724,36800.0
2008-06-04 14:15:00,33.19,33.22,33.13,33.17,49600.0,21.7724,21.7921,21.733,21.7593,49600.0
2008-06-04 14:20:00,33.16,33.21,33.13,33.21,25600.0,21.7527,21.7855,21.733,21.7855,25600.0
2008-06-04 14:25:00,33.22,33.22,33.15,33.18,38600.0,21.7921,21.7921,21.7461,21.7658,38600.0
2008-06-04 14:30:00,33.18,33.22,33.13,33.2,43000.0,21.7658,21.7921,21.733,21.7789,43000.0
2008-06-04 14:35:00,33.2,33.27,33.19,33.26,31000.0,21.7789,21.8249,21.7724,21.8183,31000.0
2008-06-04 14:40:00,33.26,33.27,33.2,33.24,44200.0,21.8183,21.8249,21.7789,21.8052,44200.0
2008-06-04 14:45:00,33.24,33.24,33.1,33.12,101000.0,21.8052,21.8052,21.7133,21.7265,101000.0
2008-06-04 14:50:00,33.13,33.16,33.03,33.05,64600.0,21.733,21.7527,21.6674,21.6805,64600.0
2008-06-04 14:55:00,33.04,33.05,32.98,33.01,61400.0,21.674,21.6805,21.6346,21.6543,61400.0
2008-06-04 15:00:00,32.99,33.14,32.98,33.12,125000.0,21.6412,21.7396,21.6346,21.7265,125000.0
2008-06-04 15:05:00,33.11,33.19,33.09,33.13,46400.0,21.7199,21.7724,21.7068,21.733,46400.0
2008-06-04 15:10:00,33.13,33.15,33.06,33.1,50200.0,21.733,21.7461,21.6871,21.7133,50200.0
2008-06-04 15:15:00,33.11,33.25,33.08,33.2,131400.0,21.7199,21.8117,21.7002,21.7789,131400.0
2008-06-04 15:20:00,33.2,33.24,33.16,33.22,74200.0,21.7789,21.8052,21.7527,21.7921,74200.0
2008-06-04 15:25:00,33.23,33.26,33.15,33.21,270400.0,21.7986,21.8183,21.7461,21.7855,270400.0
2008-06-04 15:30:00,33.21,33.21,33.13,33.15,62400.0,21.7855,21.7855,21.733,21.7461,62400.0
2008-06-04 15:35:00,33.16,33.19,33.13,33.14,46000.0,21.7527,21.7724,21.733,21.7396,46000.0
2008-06-04 15:40:00,33.15,33.19,33.12,33.17,122400.0,21.7461,21.7724,21.7265,21.7593,122400.0
2008-06-04 15:45:00,33.17,33.27,33.17,33.23,225400.0,21.7593,21.8249,21.7593,21.7986,225400.0
2008-06-04 15:50:00,33.22,33.24,33.18,33.22,188600.0,21.7921,21.8052,21.7658,21.7921,188600.0
2008-06-04 15:55:00,33.22,33.24,33.16,33.17,199000.0,21.7921,21.8052,21.7527,21.7593,199000.0
2008-06-05 09:30:00,33.21,33.37,33.05,33.1,91200.0,21.7855,21.8905,21.6805,21.7133,91200.0
2008-06-05 09:35:00,33.1,33.27,33.08,33.27,14800.0,21.7133,21.8249,21.7002,21.8249,14800.0
2008-06-05 09:40:00,33.26,33.37,33.19,33.31,99000.0,21.8183,21.8905,21.7724,21.8511,99000.0
2008-06-05 09:45:00,33.31,33.39,33.31,33.37,42400.0,21.8511,21.9036,21.8511,21.8905,42400.0
2008-06-05 09:50:00,33.37,33.47,33.36,33.47,122200.0,21.8905,21.9561,21.8839,21.9561,122200.0
2008-06-05 09:55:00,33.47,33.48,33.4,33.48,68600.0,21.9561,21.9626,21.9101,21.9626,68600.0
2008-06-05 10:00:00,33.48,33.48,33.34,33.41,104600.0,21.9626,21.9626,21.8708,21.9167,104600.0
2008-06-05 10:05:00,33.4,33.5,33.4,33.48,65800.0,21.9101,21.9757,21.9101,21.9626,65800.0
2008-06-05 10:10:00,33.49,33.67,33.48,33.66,132000.0,21.9692,22.0873,21.9626,22.0807,132000.0
2008-06-05 10:15:00,33.64,33.65,33.54,33.54,54400.0,22.0676,22.0741,22.002,22.002,54400.0
2008-06-05 10:20:00,33.55,33.55,33.48,33.49,55600.0,22.0085,22.0085,21.9626,21.9692,55600.0
2008-06-05 10:25:00,33.49,33.49,33.42,33.44,67400.0,21.9692,21.9692,21.9233,21.9364,67400.0
2008-06-05 10:30:00,33.43,33.53,33.43,33.48,59000.0,21.9298,21.9954,21.9298,21.9626,59000.0
2008-06-05 10:35:00,33.49,33.49,33.42,33.47,34600.0,21.9692,21.9692,21.9233,21.9561,34600.0
2008-06-05 10:40:00,33.45,33.55,33.45,33.54,38800.0,21.9429,22.0085,21.9429,22.002,38800.0
2008-06-05 10:45:00,33.55,33.59,33.54,33.55,49600.0,22.0085,22.0348,22.002,22.0085,49600.0
2008-06-05 10:50:00,33.56,33.57,33.47,33.48,62000.0,22.0151,22.0217,21.9561,21.9626,62000.0
2008-06-05 10:55:00,33.48,33.5,33.44,33.48,42400.0,21.9626,21.9757,21.9364,21.9626,42400.0
2008-06-05 11:00:00,33.48,33.48,33.42,33.42,17200.0,21.9626,21.9626,21.9233,21.9233,17200.0
2008-06-05 11:05:00,33.41,33.43,33.37,33.41,25800.0,21.9167,21.9298,21.8905,21.9167,25800.0
2008-06-05 11:10:00,33.41,33.45,33.41,33.43,36800.0,21.9167,21.9429,21.9167,21.9298,36800.0
2008-06-05 11:15:00,33.43,33.46,33.05,33.45,82000.0,21.9298,21.9495,21.6805,21.9429,82000.0
2008-06-05 11:20:00,33.46,33.46,33.41,33.41,40800.0,21.9495,21.9495,21.9167,21.9167,40800.0
2008-06-05 11:25:00,33.41,33.49,33.41,33.49,28800.0,21.9167,21.9692,21.9167,21.9692,28800.0
2008-06-05 11:30:00,33.48,33.48,33.42,33.45,28200.0,21.9626,21.9626,21.9233,21.9429,28200.0
2008-06-05 11:35:00,33.44,33.46,33.43,33.44,20600.0,21.9364,21.9495,21.9298,21.9364,20600.0
2008-06-05 11:40:00,33.44,33.49,33.43,33.49,49600.0,21.9364,21.9692,21.9298,21.9692,49600.0
2008-06-05 11:45:00,33.48,33.54,33.48,33.49,23800.0,21.9626,22.002,21.9626,21.9692,23800.0
2008-06-05 11:50:00,33.49,33.49,33.42,33.46,98000.0,21.9692,21.9692,21.9233,21.9495,98000.0
2008-06-05 11:55:00,33.46,33.46,33.42,33.42,21800.0,21.9495,21.9495,21.9233,21.9233,21800.0
2008-06-05 12:00:00,33.42,33.49,33.41,33.47,53400.0,21.9233,21.9692,21.9167,21.9561,53400.0
2008-06-05 12:05:00,33.46,33.49,33.45,33.49,171200.0,21.9495,21.9692,21.9429,21.9692,171200.0
2008-06-05 12:10:00,33.49,33.51,33.46,33.48,14800.0,21.9692,21.9823,21.9495,21.9626,14800.0
2008-06-05 12:15:00,33.48,33.55,33.47,33.53,26000.0,21.9626,22.0085,21.9561,21.9954,26000.0
2008-06-05 12:20:00,33.53,33.62,33.52,33.6,53400.0,21.9954,22.0545,21.9889,22.0413,53400.0
2008-06-05 12:25:00,33.6,33.64,33.56,33.63,43200.0,22.0413,22.0676,22.0151,22.061,43200.0
2008-06-05 12:30:00,33.63,33.63,33.6,33.62,37800.0,22.061,22.061,22.0413,22.0545,37800.0
2008-06-05 12:35:00,33.62,33.62,33.56,33.6,15200.0,22.0545,22.0545,22.0151,22.0413,15200.0
2008-06-05 12:40:00,33.6,33.62,33.59,33.6,24000.0,22.0413,22.0545,22.0348,22.0413,24000.0
2008-06-05 12:45:00,33.6,33.62,33.59,33.61,16400.0,22.0413,22.0545,22.0348,22.0479,16400.0
2008-06-05 12:50:00,33.61,33.63,33.58,33.62,25400.0,22.0479,22.061,22.0282,22.0545,25400.0
2008-06-05 12:55:00,33.62,33.65,33.6,33.63,50400.0,22.0545,22.0741,22.0413,22.061,50400.0
2008-06-05 13:00:00,33.64,33.67,33.63,33.66,79600.0,22.0676,22.0873,22.061,22.0807,79600.0
2008-06-05 13:05:00,33.65,33.68,33.6,33.6,67200.0,22.0741,22.0938,22.0413,22.0413,67200.0
2008-06-05 13:10:00,33.6,33.6,33.54,33.56,68000.0,22.0413,22.0413,22.002,22.0151,68000.0
2008-06-05 13:15:00,33.56,33.63,33.55,33.62,32400.0,22.0151,22.061,22.0085,22.0545,32400.0
2008-06-05 13:20:00,33.63,33.63,33.55,33.55,26400.0,22.061,22.061,22.0085,22.0085,26400.0
2008-06-05 13:25:00,33.56,33.65,33.56,33.64,31000.0,22.0151,22.0741,22.0151,22.0676,31000.0
2008-06-05 13:30:00,33.64,33.65,33.6,33.65,29000.0,22.0676,22.0741,22.0413,22.0741,29000.0
2008-06-05 13:35:00,33.64,33.64,33.62,33.64,21800.0,22.0676,22.0676,22.0545,22.0676,21800.0
2008-06-05 13:40:00,33.64,33.7,33.64,33.69,26400.0,22.0676,22.1069,22.0676,22.1004,26400.0
2008-06-05 13:45:00,33.69,33.69,33.62,33.64,18800.0,22.1004,22.1004,22.0545,22.0676,18800.0
2008-06-05 13:50:00,33.64,33.64,33.56,33.57,60000.0,22.0676,22.0676,22.0151,22.0217,60000.0
2008-06-05 13:55:00,33.56,33.58,33.55,33.56,37000.0,22.0151,22.0282,22.0085,22.0151,37000.0
2008-06-05 14:00:00,33.56,33.57,33.47,33.47,61000.0,22.0151,22.0217,21.9561,21.9561,61000.0
2008-06-05 14:05:00,33.48,33.57,33.48,33.56,37800.0,21.9626,22.0217,21.9626,22.0151,37800.0
2008-06-05 14:10:00,33.56,33.56,33.52,33.54,68200.0,22.0151,22.0151,21.9889,22.002,68200.0
2008-06-05 14:15:00,33.53,33.58,33.52,33.54,33600.0,21.9954,22.0282,21.9889,22.002,33600.0
2008-06-05 14:20:00,33.54,33.54,33.38,33.43,138600.0,22.002,22.002,21.897,21.9298,138600.0
2008-06-05 14:25:00,33.43,33.47,33.41,33.43,59400.0,21.9298,21.9561,21.9167,21.9298,59400.0
2008-06-05 14:30:00,33.45,33.53,33.43,33.52,96200.0,21.9429,21.9954,21.9298,21.9889,96200.0
2008-06-05 14:35:00,33.52,33.56,33.49,33.55,47000.0,21.9889,22.0151,21.9692,22.0085,47000.0
2008-06-05 14:40:00,33.55,33.55,33.51,33.53,21800.0,22.0085,22.0085,21.9823,21.9954,21800.0
2008-06-05 14:45:00,33.56,33.6,33.56,33.57,23400.0,22.0151,22.0413,22.0151,22.0217,23400.0
2008-06-05 14:50:00,33.57,33.62,33.56,33.62,29600.0,22.0217,22.0545,22.0151,22.0545,29600.0
2008-06-05 14:55:00,33.61,33.69,33.6,33.68,43200.0,22.0479,22.1004,22.0413,22.0938,43200.0
2008-06-05 15:00:00,33.68,33.7,33.6,33.62,57200.0,22.0938,22.1069,22.0413,22.0545,57200.0
2008-06-05 15:05:00,33.62,33.74,33.6,33.74,77000.0,22.0545,22.1332,22.0413,22.1332,77000.0
2008-06-05 15:10:00,33.74,33.75,33.72,33.73,74000.0,22.1332,22.1397,22.1201,22.1266,74000.0
2008-06-05 15:15:00,33.73,33.75,33.73,33.74,43000.0,22.1266,22.1397,22.1266,22.1332,43000.0
2008-06-05 15:20:00,33.74,33.74,33.7,33.74,59400.0,22.1332,22.1332,22.1069,22.1332,59400.0
2008-06-05 15:25:00,33.74,33.76,33.73,33.74,84200.0,22.1332,22.1463,22.1266,22.1332,84200.0
2008-06-05 15:30:00,33.74,33.77,33.73,33.73,111400.0,22.1332,22.1529,22.1266,22.1266,111400.0
2008-06-05 15:35:00,33.74,33.79,33.73,33.73,63200.0,22.1332,22.166,22.1266,22.1266,63200.0
2008-06-05 15:40:00,33.73,33.79,33.73,33.76,110600.0,22.1266,22.166,22.1266,22.1463,110600.0
2008-06-05 15:45:00,33.75,33.79,33.74,33.79,94000.0,22.1397,22.166,22.1332,22.166,94000.0
2008-06-05 15:50:00,33.79,33.83,33.78,33.8,90000.0,22.166,22.1922,22.1594,22.1725,90000.0
2008-06-05 15:55:00,33.8,33.88,33.79,33.82,230200.0,22.1725,22.225,22.166,22.1857,230200.0
2008-06-06 09:30:00,33.47,33.54,33.38,33.45,76000.0,21.9561,22.002,21.897,21.9429,76000.0
2008-06-06 09:35:00,33.42,33.52,33.38,33.44,35200.0,21.9233,21.9889,21.897,21.9364,35200.0
2008-06-06 09:40:00,33.45,33.52,33.42,33.5,39800.0,21.9429,21.9889,21.9233,21.9757,39800.0
2008-06-06 09:45:00,33.51,33.63,33.5,33.54,44800.0,21.9823,22.061,21.9757,22.002,44800.0
2008-06-06 09:50:00,33.54,33.66,33.48,33.64,63800.0,22.002,22.0807,21.9626,22.0676,63800.0
2008-06-06 09:55:00,33.63,33.66,33.48,33.48,63000.0,22.061,22.0807,21.9626,21.9626,63000.0
2008-06-06 10:00:00,33.46,33.56,33.41,33.49,117600.0,21.9495,22.0151,21.9167,21.9692,117600.0
2008-06-06 10:05:00,33.49,33.56,33.43,33.47,96200.0,21.9692,22.0151,21.9298,21.9561,96200.0
2008-06-06 10:10:00,33.45,33.49,33.43,33.46,52400.0,21.9429,21.9692,21.9298,21.9495,52400.0
2008-06-06 10:15:00,33.46,33.48,33.42,33.45,50000.0,21.9495,21.9626,21.9233,21.9429,50000.0
2008-06-06 10:20:00,33.46,33.49,33.43,33.48,40400.0,21.9495,21.9692,21.9298,21.9626,40400.0
2008-06-06 10:25:00,33.49,33.49,33.37,33.4,70000.0,21.9692,21.9692,21.8905,21.9101,70000.0
2008-06-06 10:30:00,33.4,33.47,33.35,33.45,61600.0,21.9101,21.9561,21.8773,21.9429,61600.0
2008-06-06 10:35:00,33.46,33.48,33.33,33.35,59800.0,21.9495,21.9626,21.8642,21.8773,59800.0
2008-06-06 10:40:00,33.35,33.37,33.24,33.26,66400.0,21.8773,21.8905,21.8052,21.8183,66400.0
2008-06-06 10:45:00,33.27,33.35,33.24,33.35,56800.0,21.8249,21.8773,21.8052,21.8773,56800.0
2008-06-06 10:50:00,33.37,33.39,33.29,33.32,42400.0,21.8905,21.9036,21.838,21.8577,42400.0
2008-06-06 10:55:00,33.32,33.32,33.23,33.24,45200.0,21.8577,21.8577,21.7986,21.8052,45200.0
2008-06-06 11:00:00,33.24,33.29,33.22,33.29,59400.0,21.8052,21.838,21.7921,21.838,59400.0
2008-06-06 11:05:00,33.29,33.29,33.13,33.22,102400.0,21.838,21.838,21.733,21.7921,102400.0
2008-06-06 11:10:00,33.21,33.24,33.13,33.13,41800.0,21.7855,21.8052,21.733,21.733,41800.0
2008-06-06 11:15:00,33.13,33.23,33.13,33.22,47600.0,21.733,21.7986,21.733,21.7921,47600.0
2008-06-06 11:20:00,33.22,33.25,33.2,33.22,20000.0,21.7921,21.8117,21.7789,21.7921,20000.0
2008-06-06 11:25:00,33.22,33.22,33.1,33.12,75800.0,21.7921,21.7921,21.7133,21.7265,75800.0
2008-06-06 11:30:00,33.13,33.21,33.12,33.18,30200.0,21.733,21.7855,21.7265,21.7658,30200.0
2008-06-06 11:35:00,33.18,33.26,33.16,33.24,26200.0,21.7658,21.8183,21.7527,21.8052,26200.0
2008-06-06 11:40:00,33.24,33.24,33.16,33.21,31200.0,21.8052,21.8052,21.7527,21.7855,31200.0
2008-06-06 11:45:00,33.21,33.31,33.2,33.3,42800.0,21.7855,21.8511,21.7789,21.8445,42800.0
2008-06-06 11:50:00,33.29,33.31,33.26,33.3,31600.0,21.838,21.8511,21.8183,21.8445,31600.0
2008-06-06 11:55:00,33.3,33.3,33.23,33.25,40400.0,21.8445,21.8445,21.7986,21.8117,40400.0
2008-06-06 12:00:00,33.25,33.26,33.18,33.19,23800.0,21.8117,21.8183,21.7658,21.7724,23800.0
2008-06-06 12:05:00,33.19,33.2,33.13,33.17,37000.0,21.7724,21.7789,21.733,21.7593,37000.0
2008-06-06 12:10:00,33.16,33.23,33.16,33.18,26400.0,21.7527,21.7986,21.7527,21.7658,26400.0
2008-06-06 12:15:00,33.18,33.22,33.16,33.22,44400.0,21.7658,21.7921,21.7527,21.7921,44400.0
2008-06-06 12:20:00,33.21,33.23,33.14,33.15,21400.0,21.7855,21.7986,21.7396,21.7461,21400.0
2008-06-06 12:25:00,33.13,33.16,33.1,33.11,25400.0,21.733,21.7527,21.7133,21.7199,25400.0
2008-06-06 12:30:00,33.11,33.13,33.1,33.13,21000.0,21.7199,21.733,21.7133,21.733,21000.0
2008-06-06 12:35:00,33.13,33.23,33.11,33.17,78200.0,21.733,21.7986,21.7199,21.7593,78200.0
2008-06-06 12:40:00,33.18,33.2,33.12,33.13,23800.0,21.7658,21.7789,21.7265,21.733,23800.0
2008-06-06 12:45:00,33.13,33.17,33.12,33.15,28800.0,21.733,21.7593,21.7265,21.7461,28800.0
2008-06-06 12:50:00,33.15,33.16,33.09,33.12,43600.0,21.7461,21.7527,21.7068,21.7265,43600.0
2008-06-06 12:55:00,33.12,33.13,33.07,33.1,29600.0,21.7265,21.733,21.6937,21.7133,29600.0
2008-06-06 13:00:00,33.12,33.14,33.02,33.07,70000.0,21.7265,21.7396,21.6609,21.6937,70000.0
2008-06-06 13:05:00,33.05,33.08,33.02,33.03,27600.0,21.6805,21.7002,21.6609,21.6674,27600.0
2008-06-06 13:10:00,33.04,33.1,33.01,33.09,30600.0,21.674,21.7133,21.6543,21.7068,30600.0
2008-06-06 13:15:00,33.09,33.1,33.0,33.0,29000.0,21.7068,21.7133,21.6477,21.6477,29000.0
2008-06-06 13:20:00,33.02,33.16,33.02,33.12,54600.0,21.6609,21.7527,21.6609,21.7265,54600.0
2008-06-06 13:25:00,33.13,33.15,33.09,33.13,22200.0,21.733,21.7461,21.7068,21.733,22200.0
2008-06-06 13:30:00,33.13,33.13,33.08,33.13,17400.0,21.733,21.733,21.7002,21.733,17400.0
2008-06-06 13:35:00,33.13,33.18,33.1,33.11,38600.0,21.733,21.7658,21.7133,21.7199,38600.0
2008-06-06 13:40:00,33.12,33.17,33.12,33.14,24000.0,21.7265,21.7593,21.7265,21.7396,24000.0
2008-06-06 13:45:00,33.15,33.17,33.1,33.15,26400.0,21.7461,21.7593,21.7133,21.7461,26400.0
2008-06-06 13:50:00,33.13,33.14,33.03,33.1,56200.0,21.733,21.7396,21.6674,21.7133,56200.0
2008-06-06 13:55:00,33.1,33.12,33.07,33.1,36800.0,21.7133,21.7265,21.6937,21.7133,36800.0
2008-06-06 14:00:00,33.08,33.09,33.04,33.07,29800.0,21.7002,21.7068,21.674,21.6937,29800.0
2008-06-06 14:05:00,33.07,33.09,33.0,33.02,38800.0,21.6937,21.7068,21.6477,21.6609,38800.0
2008-06-06 14:10:00,33.02,33.04,32.97,32.97,72000.0,21.6609,21.674,21.6281,21.6281,72000.0
2008-06-06 14:15:00,32.98,33.08,32.94,33.06,105400.0,21.6346,21.7002,21.6084,21.6871,105400.0
2008-06-06 14:20:00,33.06,33.09,32.99,33.02,71200.0,21.6871,21.7068,21.6412,21.6609,71200.0
2008-06-06 14:25:00,33.02,33.09,32.99,33.08,62600.0,21.6609,21.7068,21.6412,21.7002,62600.0
2008-06-06 14:30:00,33.08,33.13,33.06,33.12,35000.0,21.7002,21.733,21.6871,21.7265,35000.0
2008-06-06 14:35:00,33.1,33.12,33.08,33.1,48600.0,21.7133,21.7265,21.7002,21.7133,48600.0
2008-06-06 14:40:00,33.1,33.15,33.09,33.14,28600.0,21.7133,21.7461,21.7068,21.7396,28600.0
2008-06-06 14:45:00,33.14,33.15,33.08,33.12,30600.0,21.7396,21.7461,21.7002,21.7265,30600.0
2008-06-06 14:50:00,33.1,33.12,33.02,33.03,37400.0,21.7133,21.7265,21.6609,21.6674,37400.0
2008-06-06 14:55:00,33.02,33.08,33.02,33.02,40600.0,21.6609,21.7002,21.6609,21.6609,40600.0
2008-06-06 15:00:00,33.04,33.13,33.03,33.08,33000.0,21.674,21.733,21.6674,21.7002,33000.0
2008-06-06 15:05:00,33.08,33.24,33.07,33.24,139800.0,21.7002,21.8052,21.6937,21.8052,139800.0
2008-06-06 15:10:00,33.24,33.29,33.22,33.26,109000.0,21.8052,21.838,21.7921,21.8183,109000.0
2008-06-06 15:15:00,33.26,33.27,33.11,33.15,112800.0,21.8183,21.8249,21.7199,21.7461,112800.0
2008-06-06 15:20:00,33.16,33.2,33.08,33.08,106600.0,21.7527,21.7789,21.7002,21.7002,106600.0
2008-06-06 15:25:00,33.09,33.1,33.03,33.09,127000.0,21.7068,21.7133,21.6674,21.7068,127000.0
2008-06-06 15:30:00,33.08,33.09,32.98,32.99,134000.0,21.7002,21.7068,21.6346,21.6412,134000.0
2008-06-06 15:35:00,33.0,33.09,32.98,32.99,144800.0,21.6477,21.7068,21.6346,21.6412,144800.0
2008-06-06 15:40:00,32.99,33.01,32.87,32.88,190000.0,21.6412,21.6543,21.5625,21.569,190000.0
2008-06-06 15:45:00,32.88,32.93,32.79,32.79,182800.0,21.569,21.6018,21.51,21.51,182800.0
2008-06-06 15:50:00,32.8,32.8,32.71,32.73,342200.0,21.5165,21.5165,21.4575,21.4706,342200.0
2008-06-06 15:55:00,32.73,32.74,32.63,32.67,389000.0,21.4706,21.4772,21.405,21.4313,389000.0
2008-06-09 09:30:00,32.95,32.95,32.68,32.69,91400.0,21.6149,21.6149,21.4378,21.4444,91400.0
2008-06-09 09:35:00,32.68,32.8,32.64,32.72,68400.0,21.4378,21.5165,21.4116,21.4641,68400.0
2008-06-09 09:40:00,32.72,32.79,32.65,32.77,83200.0,21.4641,21.51,21.4181,21.4969,83200.0
2008-06-09 09:45:00,32.78,32.79,32.71,32.75,74200.0,21.5034,21.51,21.4575,21.4837,74200.0
2008-06-09 09:50:00,32.76,32.99,32.76,32.99,70600.0,21.4903,21.6412,21.4903,21.6412,70600.0
2008-06-09 09:55:00,32.99,33.04,32.98,33.01,46200.0,21.6412,21.674,21.6346,21.6543,46200.0
2008-06-09 10:00:00,33.01,33.1,32.94,32.95,99200.0,21.6543,21.7133,21.6084,21.6149,99200.0
2008-06-09 10:05:00,32.95,33.04,32.93,32.98,42400.0,21.6149,21.674,21.6018,21.6346,42400.0
2008-06-09 10:10:00,32.99,33.09,32.93,33.08,43600.0,21.6412,21.7068,21.6018,21.7002,43600.0
2008-06-09 10:15:00,33.07,33.18,33.04,33.06,51600.0,21.6937,21.7658,21.674,21.6871,51600.0
2008-06-09 10:20:00,33.04,33.05,32.93,32.97,43200.0,21.674,21.6805,21.6018,21.6281,43200.0
2008-06-09 10:25:00,32.98,33.0,32.91,32.93,43200.0,21.6346,21.6477,21.5887,21.6018,43200.0
2008-06-09 10:30:00,32.93,32.95,32.87,32.93,42800.0,21.6018,21.6149,21.5625,21.6018,42800.0
2008-06-09 10:35:00,32.92,32.95,32.88,32.93,65600.0,21.5953,21.6149,21.569,21.6018,65600.0
2008-06-09 10:40:00,32.93,32.94,32.88,32.92,48200.0,21.6018,21.6084,21.569,21.5953,48200.0
2008-06-09 10:45:00,32.91,32.95,32.9,32.95,38200.0,21.5887,21.6149,21.5821,21.6149,38200.0
2008-06-09 10:50:00,32.94,32.94,32.89,32.93,44000.0,21.6084,21.6084,21.5756,21.6018,44000.0
2008-06-09 10:55:00,32.93,32.95,32.89,32.9,36400.0,21.6018,21.6149,21.5756,21.5821,36400.0
2008-06-09 11:00:00,32.89,32.94,32.89,32.94,39800.0,21.5756,21.6084,21.5756,21.6084,39800.0
2008-06-09 11:05:00,32.93,32.94,32.9,32.93,32600.0,21.6018,21.6084,21.5821,21.6018,32600.0
2008-06-09 11:10:00,32.93,32.98,32.92,32.96,48600.0,21.6018,21.6346,21.5953,21.6215,48600.0
2008-06-09 11:15:00,32.96,32.99,32.94,32.98,23000.0,21.6215,21.6412,21.6084,21.6346,23000.0
2008-06-09 11:20:00,32.99,33.06,32.97,33.02,72200.0,21.6412,21.6871,21.6281,21.6609,72200.0
2008-06-09 11:25:00,33.02,33.09,33.01,33.07,31000.0,21.6609,21.7068,21.6543,21.6937,31000.0
2008-06-09 11:30:00,33.07,33.13,33.06,33.1,17000.0,21.6937,21.733,21.6871,21.7133,17000.0
2008-06-09 11:35:00,33.1,33.12,32.99,33.0,28600.0,21.7133,21.7265,21.6412,21.6477,28600.0
2008-06-09 11:40:00,32.99,33.01,32.96,32.98,44800.0,21.6412,21.6543,21.6215,21.6346,44800.0
2008-06-09 11:45:00,32.97,33.01,32.96,33.0,33800.0,21.6281,21.6543,21.6215,21.6477,33800.0
2008-06-09 11:50:00,33.0,33.01,32.97,32.99,46600.0,21.6477,21.6543,21.6281,21.6412,46600.0
2008-06-09 11:55:00,32.98,33.0,32.97,32.99,27000.0,21.6346,21.6477,21.6281,21.6412,27000.0
2008-06-09 12:00:00,32.99,33.01,32.91,32.93,61800.0,21.6412,21.6543,21.5887,21.6018,61800.0
2008-06-09 12:05:00,32.93,32.97,32.92,32.96,22000.0,21.6018,21.6281,21.5953,21.6215,22000.0
2008-06-09 12:10:00,32.94,33.0,32.92,32.99,36400.0,21.6084,21.6477,21.5953,21.6412,36400.0
2008-06-09 12:15:00,32.98,33.0,32.97,33.0,22200.0,21.6346,21.6477,21.6281,21.6477,22200.0
2008-06-09 12:20:00,33.0,33.04,32.99,33.04,23000.0,21.6477,21.674,21.6412,21.674,23000.0
2008-06-09 12:25:00,33.02,33.04,33.0,33.0,8800.0,21.6609,21.674,21.6477,21.6477,8800.0
2008-06-09 12:30:00,33.0,33.01,32.9,32.93,48600.0,21.6477,21.6543,21.5821,21.6018,48600.0
2008-06-09 12:35:00,32.93,33.0,32.91,32.96,42000.0,21.6018,21.6477,21.5887,21.6215,42000.0
2008-06-09 12:40:00,32.97,32.98,32.95,32.97,11400.0,21.6281,21.6346,21.6149,21.6281,11400.0
2008-06-09 12:45:00,32.96,32.98,32.93,32.96,78200.0,21.6215,21.6346,21.6018,21.6215,78200.0
2008-06-09 12:50:00,32.97,33.01,32.95,32.98,30600.0,21.6281,21.6543,21.6149,21.6346,30600.0
2008-06-09 12:55:00,32.98,32.99,32.93,32.96,23800.0,21.6346,21.6412,21.6018,21.6215,23800.0
2008-06-09 13:00:00,32.96,33.0,32.93,32.95,32600.0,21.6215,21.6477,21.6018,21.6149,32600.0
2008-06-09 13:05:00,32.94,32.95,32.91,32.95,49400.0,21.6084,21.6149,21.5887,21.6149,49400.0
2008-06-09 13:10:00,32.95,32.97,32.89,32.9,53400.0,21.6149,21.6281,21.5756,21.5821,53400.0
2008-06-09 13:15:00,32.9,32.91,32.84,32.87,62400.0,21.5821,21.5887,21.5428,21.5625,62400.0
2008-06-09 13:20:00,32.87,32.88,32.8,32.82,36200.0,21.5625,21.569,21.5165,21.5297,36200.0
2008-06-09 13:25:00,32.82,32.95,32.82,32.91,69600.0,21.5297,21.6149,21.5297,21.5887,69600.0
2008-06-09 13:30:00,32.91,32.96,32.9,32.92,27800.0,21.5887,21.6215,21.5821,21.5953,27800.0
2008-06-09 13:35:00,32.93,32.94,32.91,32.94,32400.0,21.6018,21.6084,21.5887,21.6084,32400.0
2008-06-09 13:40:00,32.93,32.95,32.9,32.94,35000.0,21.6018,21.6149,21.5821,21.6084,35000.0
2008-06-09 13:45:00,32.93,32.95,32.88,32.9,35000.0,21.6018,21.6149,21.569,21.5821,35000.0
2008-06-09 13:50:00,32.9,32.91,32.84,32.91,75000.0,21.5821,21.5887,21.5428,21.5887,75000.0
2008-06-09 13:55:00,32.91,32.94,32.86,32.92,46000.0,21.5887,21.6084,21.5559,21.5953,46000.0
2008-06-09 14:00:00,32.92,32.92,32.86,32.9,74800.0,21.5953,21.5953,21.5559,21.5821,74800.0
2008-06-09 14:05:00,32.9,32.91,32.82,32.82,65400.0,21.5821,21.5887,21.5297,21.5297,65400.0
2008-06-09 14:10:00,32.84,32.84,32.78,32.84,32800.0,21.5428,21.5428,21.5034,21.5428,32800.0
2008-06-09 14:15:00,32.84,32.85,32.77,32.85,49000.0,21.5428,21.5493,21.4969,21.5493,49000.0
2008-06-09 14:20:00,32.85,32.9,32.82,32.87,60200.0,21.5493,21.5821,21.5297,21.5625,60200.0
2008-06-09 14:25:00,32.88,32.98,32.85,32.96,53600.0,21.569,21.6346,21.5493,21.6215,53600.0
2008-06-09 14:30:00,32.96,32.98,32.91,32.92,56800.0,21.6215,21.6346,21.5887,21.5953,56800.0
2008-06-09 14:35:00,32.91,33.03,32.87,33.02,72800.0,21.5887,21.6674,21.5625,21.6609,72800.0
2008-06-09 14:40:00,33.01,33.02,32.94,32.97,49400.0,21.6543,21.6609,21.6084,21.6281,49400.0
2008-06-09 14:45:00,32.96,33.01,32.95,33.0,65800.0,21.6215,21.6543,21.6149,21.6477,65800.0
2008-06-09 14:50:00,32.99,33.03,32.95,32.98,85800.0,21.6412,21.6674,21.6149,21.6346,85800.0
2008-06-09 14:55:00,32.97,32.99,32.9,32.9,37200.0,21.6281,21.6412,21.5821,21.5821,37200.0
2008-06-09 15:00:00,32.9,32.96,32.86,32.86,67800.0,21.5821,21.6215,21.5559,21.5559,67800.0
2008-06-09 15:05:00,32.88,32.91,32.84,32.87,105200.0,21.569,21.5887,21.5428,21.5625,105200.0
2008-06-09 15:10:00,32.86,32.94,32.85,32.91,81800.0,21.5559,21.6084,21.5493,21.5887,81800.0
2008-06-09 15:15:00,32.91,32.95,32.89,32.94,68600.0,21.5887,21.6149,21.5756,21.6084,68600.0
2008-06-09 15:20:00,32.94,32.98,32.86,32.88,85000.0,21.6084,21.6346,21.5559,21.569,85000.0
2008-06-09 15:25:00,32.87,32.89,32.84,32.88,79600.0,21.5625,21.5756,21.5428,21.569,79600.0
2008-06-09 15:30:00,32.89,32.95,32.88,32.94,77000.0,21.5756,21.6149,21.569,21.6084,77000.0
2008-06-09 15:35:00,32.94,32.99,32.93,32.96,76600.0,21.6084,21.6412,21.6018,21.6215,76600.0
2008-06-09 15:40:00,32.96,33.02,32.9,33.02,163200.0,21.6215,21.6609,21.5821,21.6609,163200.0
2008-06-09 15:45:00,33.02,33.04,32.95,32.96,100800.0,21.6609,21.674,21.6149,21.6215,100800.0
2008-06-09 15:50:00,32.96,33.05,32.96,33.02,118400.0,21.6215,21.6805,21.6215,21.6609,118400.0
2008-06-09 15:55:00,33.02,33.04,32.97,33.02,164000.0,21.6609,21.674,21.6281,21.6609,164000.0
2008-06-10 09:30:00,32.67,32.92,32.67,32.83,65600.0,21.4313,21.5953,21.4313,21.5362,65600.0
2008-06-10 09:35:00,32.84,33.09,32.82,32.92,68400.0,21.5428,21.7068,21.5297,21.5953,68400.0
2008-06-10 09:40:00,32.92,33.02,32.85,32.98,52800.0,21.5953,21.6609,21.5493,21.6346,52800.0
2008-06-10 09:45:00,32.98,33.27,32.9,33.23,78600.0,21.6346,21.8249,21.5821,21.7986,78600.0
2008-06-10 09:50:00,33.23,33.3,33.13,33.13,135800.0,21.7986,21.8445,21.733,21.733,135800.0
2008-06-10 09:55:00,33.13,33.16,33.09,33.15,68200.0,21.733,21.7527,21.7068,21.7461,68200.0
2008-06-10 10:00:00,33.15,33.23,33.06,33.07,82200.0,21.7461,21.7986,21.6871,21.6937,82200.0
2008-06-10 10:05:00,33.04,33.06,32.99,33.05,57400.0,21.674,21.6871,21.6412,21.6805,57400.0
2008-06-10 10:10:00,33.06,33.2,33.05,33.2,45400.0,21.6871,21.7789,21.6805,21.7789,45400.0
2008-06-10 10:15:00,33.21,33.32,33.11,33.31,74800.0,21.7855,21.8577,21.7199,21.8511,74800.0
2008-06-10 10:20:00,33.31,33.31,33.16,33.17,46600.0,21.8511,21.8511,21.7527,21.7593,46600.0
2008-06-10 10:25:00,33.17,33.19,33.1,33.12,31200.0,21.7593,21.7724,21.7133,21.7265,31200.0
2008-06-10 10:30:00,33.1,33.16,33.07,33.12,58800.0,21.7133,21.7527,21.6937,21.7265,58800.0
2008-06-10 10:35:00,33.1,33.1,32.97,33.02,89000.0,21.7133,21.7133,21.6281,21.6609,89000.0
2008-06-10 10:40:00,33.05,33.1,33.01,33.09,47600.0,21.6805,21.7133,21.6543,21.7068,47600.0
2008-06-10 10:45:00,33.08,33.16,33.08,33.11,38000.0,21.7002,21.7527,21.7002,21.7199,38000.0
2008-06-10 10:50:00,33.11,33.11,32.99,33.02,47600.0,21.7199,21.7199,21.6412,21.6609,47600.0
2008-06-10 10:55:00,33.02,33.06,32.93,32.98,56800.0,21.6609,21.6871,21.6018,21.6346,56800.0
2008-06-10 11:00:00,32.98,33.07,32.9,32.91,52800.0,21.6346,21.6937,21.5821,21.5887,52800.0
2008-06-10 11:05:00,32.91,32.95,32.87,32.92,103200.0,21.5887,21.6149,21.5625,21.5953,103200.0
2008-06-10 11:10:00,32.91,32.94,32.88,32.92,66800.0,21.5887,21.6084,21.569,21.5953,66800.0
2008-06-10 11:15:00,32.92,33.0,32.91,32.98,73400.0,21.5953,21.6477,21.5887,21.6346,73400.0
2008-06-10 11:20:00,32.98,32.99,32.93,32.95,75800.0,21.6346,21.6412,21.6018,21.6149,75800.0
2008-06-10 11:25:00,32.95,32.97,32.83,32.86,56600.0,21.6149,21.6281,21.5362,21.5559,56600.0
2008-06-10 11:30:00,32.87,32.88,32.83,32.86,46600.0,21.5625,21.569,21.5362,21.5559,46600.0
2008-06-10 11:35:00,32.86,32.94,32.85,32.92,29800.0,21.5559,21.6084,21.5493,21.5953,29800.0
2008-06-10 11:40:00,32.92,33.11,32.91,33.1,74000.0,21.5953,21.7199,21.5887,21.7133,74000.0
2008-06-10 11:45:00,33.1,33.13,33.06,33.08,48000.0,21.7133,21.733,21.6871,21.7002,48000.0
2008-06-10 11:50:00,33.08,33.1,33.01,33.05,39800.0,21.7002,21.7133,21.6543,21.6805,39800.0
2008-06-10 11:55:00,33.06,33.09,33.02,33.05,23800.0,21.6871,21.7068,21.6609,21.6805,23800.0
2008-06-10 12:00:00,33.04,33.04,32.94,32.99,35200.0,21.674,21.674,21.6084,21.6412,35200.0
2008-06-10 12:05:00,33.0,33.02,32.96,32.97,16000.0,21.6477,21.6609,21.6215,21.6281,16000.0
2008-06-10 12:10:00,32.96,33.13,32.96,33.02,57000.0,21.6215,21.733,21.6215,21.6609,57000.0
2008-06-10 12:15:00,33.04,33.09,32.98,33.02,43400.0,21.674,21.7068,21.6346,21.6609,43400.0
2008-06-10 12:20:00,33.0,33.1,32.96,33.08,62400.0,21.6477,21.7133,21.6215,21.7002,62400.0
2008-06-10 12:25:00,33.08,33.08,32.99,33.04,24600.0,21.7002,21.7002,21.6412,21.674,24600.0
2008-06-10 12:30:00,33.04,33.1,33.02,33.09,97600.0,21.674,21.7133,21.6609,21.7068,97600.0
2008-06-10 12:35:00,33.09,33.13,33.05,33.05,16800.0,21.7068,21.733,21.6805,21.6805,16800.0
2008-06-10 12:40:00,33.07,33.08,33.05,33.07,58800.0,21.6937,21.7002,21.6805,21.6937,58800.0
2008-06-10 12:45:00,33.06,33.09,33.06,33.08,20000.0,21.6871,21.7068,21.6871,21.7002,20000.0
2008-06-10 12:50:00,33.08,33.13,33.08,33.13,22600.0,21.7002,21.733,21.7002,21.733,22600.0
2008-06-10 12:55:00,33.12,33.16,33.12,33.13,23200.0,21.7265,21.7527,21.7265,21.733,23200.0
2008-06-10 13:00:00,33.13,33.13,33.08,33.13,27400.0,21.733,21.733,21.7002,21.733,27400.0
2008-06-10 13:05:00,33.13,33.18,33.13,33.13,19400.0,21.733,21.7658,21.733,21.733,19400.0
2008-06-10 13:10:00,33.13,33.27,33.13,33.24,58600.0,21.733,21.8249,21.733,21.8052,58600.0
2008-06-10 13:15:00,33.24,33.26,33.16,33.19,23400.0,21.8052,21.8183,21.7527,21.7724,23400.0
2008-06-10 13:20:00,33.18,33.2,33.13,33.16,24800.0,21.7658,21.7789,21.733,21.7527,24800.0
2008-06-10 13:25:00,33.16,33.24,33.15,33.24,27800.0,21.7527,21.8052,21.7461,21.8052,27800.0
2008-06-10 13:30:00,33.23,33.24,33.12,33.13,37800.0,21.7986,21.8052,21.7265,21.733,37800.0
2008-06-10 13:35:00,33.12,33.12,33.08,33.09,21600.0,21.7265,21.7265,21.7002,21.7068,21600.0
2008-06-10 13:40:00,33.09,33.15,33.09,33.15,10400.0,21.7068,21.7461,21.7068,21.7461,10400.0
2008-06-10 13:45:00,33.13,33.15,33.1,33.13,53600.0,21.733,21.7461,21.7133,21.733,53600.0
2008-06-10 13:50:00,33.13,33.17,33.1,33.13,25800.0,21.733,21.7593,21.7133,21.733,25800.0
2008-06-10 13:55:00,33.13,33.19,33.09,33.09,21600.0,21.733,21.7724,21.7068,21.7068,21600.0
2008-06-10 14:00:00,33.09,33.12,33.02,33.06,72400.0,21.7068,21.7265,21.6609,21.6871,72400.0
2008-06-10 14:05:00,33.05,33.09,33.04,33.07,69200.0,21.6805,21.7068,21.674,21.6937,69200.0
2008-06-10 14:10:00,33.07,33.1,33.02,33.1,56600.0,21.6937,21.7133,21.6609,21.7133,56600.0
2008-06-10 14:15:00,33.1,33.1,33.01,33.02,51600.0,21.7133,21.7133,21.6543,21.6609,51600.0
2008-06-10 14:20:00,33.02,33.09,33.02,33.07,35000.0,21.6609,21.7068,21.6609,21.6937,35000.0
2008-06-10 14:25:00,33.07,33.1,33.02,33.07,28200.0,21.6937,21.7133,21.6609,21.6937,28200.0
2008-06-10 14:30:00,33.06,33.07,33.01,33.05,27000.0,21.6871,21.6937,21.6543,21.6805,27000.0
2008-06-10 14:35:00,33.05,33.1,33.05,33.08,46200.0,21.6805,21.7133,21.6805,21.7002,46200.0
2008-06-10 14:40:00,33.08,33.1,33.04,33.08,36600.0,21.7002,21.7133,21.674,21.7002,36600.0
2008-06-10 14:45:00,33.07,33.09,33.05,33.05,26000.0,21.6937,21.7068,21.6805,21.6805,26000.0
2008-06-10 14:50:00,33.05,33.08,33.04,33.08,55600.0,21.6805,21.7002,21.674,21.7002,55600.0
2008-06-10 14:55:00,33.08,33.12,33.04,33.07,62400.0,21.7002,21.7265,21.674,21.6937,62400.0
2008-06-10 15:00:00,33.07,33.12,33.06,33.06,56400.0,21.6937,21.7265,21.6871,21.6871,56400.0
2008-06-10 15:05:00,33.06,33.08,33.04,33.07,30600.0,21.6871,21.7002,21.674,21.6937,30600.0
2008-06-10 15:10:00,33.07,33.12,33.06,33.12,40800.0,21.6937,21.7265,21.6871,21.7265,40800.0
2008-06-10 15:15:00,33.12,33.12,33.05,33.07,58000.0,21.7265,21.7265,21.6805,21.6937,58000.0
2008-06-10 15:20:00,33.08,33.13,33.06,33.12,59800.0,21.7002,21.733,21.6871,21.7265,59800.0
2008-06-10 15:25:00,33.11,33.13,33.09,33.1,19000.0,21.7199,21.733,21.7068,21.7133,19000.0
2008-06-10 15:30:00,33.1,33.13,33.05,33.06,48000.0,21.7133,21.733,21.6805,21.6871,48000.0
2008-06-10 15:35:00,33.06,33.1,33.05,33.09,57800.0,21.6871,21.7133,21.6805,21.7068,57800.0
2008-06-10 15:40:00,33.09,33.1,33.02,33.09,103400.0,21.7068,21.7133,21.6609,21.7068,103400.0
2008-06-10 15:45:00,33.08,33.12,33.06,33.08,60800.0,21.7002,21.7265,21.6871,21.7002,60800.0
2008-06-10 15:50:00,33.07,33.1,33.07,33.07,55800.0,21.6937,21.7133,21.6937,21.6937,55800.0
2008-06-10 15:55:00,33.06,33.07,33.0,33.02,174800.0,21.6871,21.6937,21.6477,21.6609,174800.0
2008-06-11 09:30:00,33.0,33.0,32.81,32.93,106400.0,21.6477,21.6477,21.5231,21.6018,106400.0
2008-06-11 09:35:00,32.95,33.07,32.95,33.04,43200.0,21.6149,21.6937,21.6149,21.674,43200.0
2008-06-11 09:40:00,33.01,33.01,32.86,32.95,36400.0,21.6543,21.6543,21.5559,21.6149,36400.0
2008-06-11 09:45:00,32.97,33.05,32.95,32.99,38800.0,21.6281,21.6805,21.6149,21.6412,38800.0
2008-06-11 09:50:00,32.99,33.05,32.97,32.98,58800.0,21.6412,21.6805,21.6281,21.6346,58800.0
2008-06-11 09:55:00,32.98,33.04,32.96,33.01,55000.0,21.6346,21.674,21.6215,21.6543,55000.0
2008-06-11 10:00:00,33.02,33.09,32.99,33.07,103200.0,21.6609,21.7068,21.6412,21.6937,103200.0
2008-06-11 10:05:00,33.07,33.1,32.96,32.98,139400.0,21.6937,21.7133,21.6215,21.6346,139400.0
2008-06-11 10:10:00,32.98,32.99,32.82,32.96,239600.0,21.6346,21.6412,21.5297,21.6215,239600.0
2008-06-11 10:15:00,32.97,33.05,32.91,33.02,65800.0,21.6281,21.6805,21.5887,21.6609,65800.0
2008-06-11 10:20:00,33.02,33.02,32.94,32.95,50600.0,21.6609,21.6609,21.6084,21.6149,50600.0
2008-06-11 10:25:00,32.96,33.01,32.88,32.93,129400.0,21.6215,21.6543,21.569,21.6018,129400.0
2008-06-11 10:30:00,32.92,33.13,32.92,33.09,92400.0,21.5953,21.733,21.5953,21.7068,92400.0
2008-06-11 10:35:00,33.09,33.1,32.97,33.01,121800.0,21.7068,21.7133,21.6281,21.6543,121800.0
2008-06-11 10:40:00,33.0,33.0,32.88,32.88,36400.0,21.6477,21.6477,21.569,21.569,36400.0
2008-06-11 10:45:00,32.88,33.02,32.87,32.99,87800.0,21.569,21.6609,21.5625,21.6412,87800.0
2008-06-11 10:50:00,32.99,33.09,32.93,33.08,77400.0,21.6412,21.7068,21.6018,21.7002,77400.0
2008-06-11 10:55:00,33.08,33.17,33.08,33.16,88400.0,21.7002,21.7593,21.7002,21.7527,88400.0
2008-06-11 11:00:00,33.16,33.18,33.09,33.09,43400.0,21.7527,21.7658,21.7068,21.7068,43400.0
2008-06-11 11:05:00,33.09,33.13,33.06,33.07,43200.0,21.7068,21.733,21.6871,21.6937,43200.0
2008-06-11 11:10:00,33.06,33.12,33.06,33.1,33600.0,21.6871,21.7265,21.6871,21.7133,33600.0
2008-06-11 11:15:00,33.1,33.17,33.04,33.06,75200.0,21.7133,21.7593,21.674,21.6871,75200.0
2008-06-11 11:20:00,33.06,33.06,32.99,33.01,58200.0,21.6871,21.6871,21.6412,21.6543,58200.0
2008-06-11 11:25:00,33.0,33.02,32.93,32.95,141400.0,21.6477,21.6609,21.6018,21.6149,141400.0
2008-06-11 11:30:00,32.94,32.98,32.92,32.93,75200.0,21.6084,21.6346,21.5953,21.6018,75200.0
2008-06-11 11:35:00,32.93,33.0,32.93,32.94,51200.0,21.6018,21.6477,21.6018,21.6084,51200.0
2008-06-11 11:40:00,32.94,32.98,32.94,32.96,56000.0,21.6084,21.6346,21.6084,21.6215,56000.0
2008-06-11 11:45:00,32.96,32.96,32.91,32.92,71800.0,21.6215,21.6215,21.5887,21.5953,71800.0
2008-06-11 11:50:00,32.92,33.01,32.89,32.98,143000.0,21.5953,21.6543,21.5756,21.6346,143000.0
2008-06-11 11:55:00,32.98,33.04,32.98,33.03,34000.0,21.6346,21.674,21.6346,21.6674,34000.0
2008-06-11 12:00:00,33.02,33.04,32.99,33.01,26200.0,21.6609,21.674,21.6412,21.6543,26200.0
2008-06-11 12:05:00,33.02,33.07,32.97,33.07,47200.0,21.6609,21.6937,21.6281,21.6937,47200.0
2008-06-11 12:10:00,33.07,33.08,33.01,33.02,28400.0,21.6937,21.7002,21.6543,21.6609,28400.0
2008-06-11 12:15:00,33.02,33.1,33.02,33.09,34200.0,21.6609,21.7133,21.6609,21.7068,34200.0
2008-06-11 12:20:00,33.08,33.09,33.04,33.08,44200.0,21.7002,21.7068,21.674,21.7002,44200.0
2008-06-11 12:25:00,33.07,33.08,33.02,33.03,42000.0,21.6937,21.7002,21.6609,21.6674,42000.0
2008-06-11 12:30:00,33.02,33.05,33.01,33.05,46600.0,21.6609,21.6805,21.6543,21.6805,46600.0
2008-06-11 12:35:00,33.04,33.09,33.02,33.06,42400.0,21.674,21.7068,21.6609,21.6871,42400.0
2008-06-11 12:40:00,33.06,33.1,32.98,33.01,69200.0,21.6871,21.7133,21.6346,21.6543,69200.0
2008-06-11 12:45:00,33.02,33.07,33.02,33.05,21600.0,21.6609,21.6937,21.6609,21.6805,21600.0
2008-06-11 12:50:00,33.05,33.06,33.04,33.06,8000.0,21.6805,21.6871,21.674,21.6871,8000.0
2008-06-11 12:55:00,33.06,33.09,33.02,33.08,34400.0,21.6871,21.7068,21.6609,21.7002,34400.0
2008-06-11 13:00:00,33.08,33.12,33.04,33.11,21000.0,21.7002,21.7265,21.674,21.7199,21000.0
2008-06-11 13:05:00,33.12,33.12,33.07,33.12,15600.0,21.7265,21.7265,21.6937,21.7265,15600.0
2008-06-11 13:10:00,33.12,33.17,33.1,33.17,146600.0,21.7265,21.7593,21.7133,21.7593,146600.0
2008-06-11 13:15:00,33.17,33.2,33.15,33.15,42800.0,21.7593,21.7789,21.7461,21.7461,42800.0
2008-06-11 13:20:00,33.15,33.16,33.08,33.1,16000.0,21.7461,21.7527,21.7002,21.7133,16000.0
2008-06-11 13:25:00,33.1,33.12,33.09,33.1,20000.0,21.7133,21.7265,21.7068,21.7133,20000.0
2008-06-11 13:30:00,33.1,33.1,33.02,33.04,21800.0,21.7133,21.7133,21.6609,21.674,21800.0
2008-06-11 13:35:00,33.04,33.08,33.01,33.02,40200.0,21.674,21.7002,21.6543,21.6609,40200.0
2008-06-11 13:40:00,33.02,33.07,33.02,33.05,27600.0,21.6609,21.6937,21.6609,21.6805,27600.0
2008-06-11 13:45:00,33.05,33.1,33.03,33.08,63600.0,21.6805,21.7133,21.6674,21.7002,63600.0
2008-06-11 13:50:00,33.07,33.1,33.04,33.04,43200.0,21.6937,21.7133,21.674,21.674,43200.0
2008-06-11 13:55:00,33.04,33.13,33.02,33.13,80600.0,21.674,21.733,21.6609,21.733,80600.0
2008-06-11 14:00:00,33.12,33.15,33.06,33.13,127000.0,21.7265,21.7461,21.6871,21.733,127000.0
2008-06-11 14:05:00,33.14,33.16,33.08,33.13,43200.0,21.7396,21.7527,21.7002,21.733,43200.0
2008-06-11 14:10:00,33.13,33.18,33.1,33.15,37600.0,21.733,21.7658,21.7133,21.7461,37600.0
2008-06-11 14:15:00,33.15,33.19,33.13,33.18,36400.0,21.7461,21.7724,21.733,21.7658,36400.0
2008-06-11 14:20:00,33.18,33.23,33.14,33.2,81400.0,21.7658,21.7986,21.7396,21.7789,81400.0
2008-06-11 14:25:00,33.2,33.29,33.2,33.23,75400.0,21.7789,21.838,21.7789,21.7986,75400.0
2008-06-11 14:30:00,33.24,33.27,33.18,33.18,44600.0,21.8052,21.8249,21.7658,21.7658,44600.0
2008-06-11 14:35:00,33.18,33.19,33.13,33.19,53000.0,21.7658,21.7724,21.733,21.7724,53000.0
2008-06-11 14:40:00,33.17,33.2,33.13,33.13,56400.0,21.7593,21.7789,21.733,21.733,56400.0
2008-06-11 14:45:00,33.13,33.17,33.1,33.12,50800.0,21.733,21.7593,21.7133,21.7265,50800.0
2008-06-11 14:50:00,33.12,33.16,33.11,33.13,28400.0,21.7265,21.7527,21.7199,21.733,28400.0
2008-06-11 14:55:00,33.14,33.14,33.07,33.07,65800.0,21.7396,21.7396,21.6937,21.6937,65800.0
2008-06-11 15:00:00,33.07,33.12,33.07,33.09,86600.0,21.6937,21.7265,21.6937,21.7068,86600.0
2008-06-11 15:05:00,33.09,33.1,33.08,33.1,46200.0,21.7068,21.7133,21.7002,21.7133,46200.0
2008-06-11 15:10:00,33.1,33.12,33.08,33.09,76000.0,21.7133,21.7265,21.7002,21.7068,76000.0
2008-06-11 15:15:00,33.09,33.09,33.03,33.04,118800.0,21.7068,21.7068,21.6674,21.674,118800.0
2008-06-11 15:20:00,33.03,33.07,33.0,33.01,54000.0,21.6674,21.6937,21.6477,21.6543,54000.0
2008-06-11 15:25:00,33.02,33.08,33.0,33.07,68000.0,21.6609,21.7002,21.6477,21.6937,68000.0
2008-06-11 15:30:00,33.08,33.09,33.02,33.05,67600.0,21.7002,21.7068,21.6609,21.6805,67600.0
2008-06-11 15:35:00,33.06,33.06,33.0,33.02,77800.0,21.6871,21.6871,21.6477,21.6609,77800.0
2008-06-11 15:40:00,33.02,33.05,32.98,33.01,192200.0,21.6609,21.6805,21.6346,21.6543,192200.0
2008-06-11 15:45:00,33.02,33.02,32.99,33.01,111200.0,21.6609,21.6609,21.6412,21.6543,111200.0
2008-06-11 15:50:00,33.0,33.02,32.98,33.01,248000.0,21.6477,21.6609,21.6346,21.6543,248000.0
2008-06-11 15:55:00,33.0,33.02,32.9,32.92,479800.0,21.6477,21.6609,21.5821,21.5953,479800.0
2008-06-12 09:30:00,33.18,33.5,33.18,33.26,91000.0,21.7658,21.9757,21.7658,21.8183,91000.0
2008-06-12 09:35:00,33.27,33.33,33.1,33.33,58000.0,21.8249,21.8642,21.7133,21.8642,58000.0
2008-06-12 09:40:00,33.34,33.41,33.17,33.27,60600.0,21.8708,21.9167,21.7593,21.8249,60600.0
2008-06-12 09:45:00,33.27,33.45,33.25,33.27,82200.0,21.8249,21.9429,21.8117,21.8249,82200.0
2008-06-12 09:50:00,33.24,33.44,33.17,33.39,59600.0,21.8052,21.9364,21.7593,21.9036,59600.0
2008-06-12 09:55:00,33.4,33.43,33.24,33.27,40000.0,21.9101,21.9298,21.8052,21.8249,40000.0
2008-06-12 10:00:00,33.27,33.37,33.26,33.37,54800.0,21.8249,21.8905,21.8183,21.8905,54800.0
2008-06-12 10:05:00,33.35,33.38,33.3,33.31,48800.0,21.8773,21.897,21.8445,21.8511,48800.0
2008-06-12 10:10:00,33.32,33.37,33.3,33.35,68200.0,21.8577,21.8905,21.8445,21.8773,68200.0
2008-06-12 10:15:00,33.35,33.36,33.29,33.33,45200.0,21.8773,21.8839,21.838,21.8642,45200.0
2008-06-12 10:20:00,33.33,33.33,33.26,33.29,31400.0,21.8642,21.8642,21.8183,21.838,31400.0
2008-06-12 10:25:00,33.27,33.38,33.24,33.35,57000.0,21.8249,21.897,21.8052,21.8773,57000.0
2008-06-12 10:30:00,33.35,33.36,33.32,33.33,41200.0,21.8773,21.8839,21.8577,21.8642,41200.0
2008-06-12 10:35:00,33.32,33.36,33.27,33.35,63000.0,21.8577,21.8839,21.8249,21.8773,63000.0
2008-06-12 10:40:00,33.34,33.39,33.33,33.34,27800.0,21.8708,21.9036,21.8642,21.8708,27800.0
2008-06-12 10:45:00,33.34,33.34,33.26,33.3,47600.0,21.8708,21.8708,21.8183,21.8445,47600.0
2008-06-12 10:50:00,33.3,33.31,33.27,33.29,35600.0,21.8445,21.8511,21.8249,21.838,35600.0
2008-06-12 10:55:00,33.29,33.38,33.29,33.38,37200.0,21.838,21.897,21.838,21.897,37200.0
2008-06-12 11:00:00,33.39,33.44,33.39,33.42,59200.0,21.9036,21.9364,21.9036,21.9233,59200.0
2008-06-12 11:05:00,33.42,33.49,33.4,33.47,94400.0,21.9233,21.9692,21.9101,21.9561,94400.0
2008-06-12 11:10:00,33.46,33.48,33.42,33.47,58200.0,21.9495,21.9626,21.9233,21.9561,58200.0
2008-06-12 11:15:00,33.46,33.47,33.39,33.43,59200.0,21.9495,21.9561,21.9036,21.9298,59200.0
2008-06-12 11:20:00,33.43,33.48,33.42,33.43,59800.0,21.9298,21.9626,21.9233,21.9298,59800.0
2008-06-12 11:25:00,33.42,33.44,33.38,33.41,239400.0,21.9233,21.9364,21.897,21.9167,239400.0
2008-06-12 11:30:00,33.41,33.44,33.36,33.38,37200.0,21.9167,21.9364,21.8839,21.897,37200.0
2008-06-12 11:35:00,33.37,33.38,33.32,33.34,74600.0,21.8905,21.897,21.8577,21.8708,74600.0
2008-06-12 11:40:00,33.34,33.35,33.27,33.28,32400.0,21.8708,21.8773,21.8249,21.8314,32400.0
2008-06-12 11:45:00,33.28,33.28,33.24,33.24,33000.0,21.8314,21.8314,21.8052,21.8052,33000.0
2008-06-12 11:50:00,33.24,33.26,33.15,33.19,55400.0,21.8052,21.8183,21.7461,21.7724,55400.0
2008-06-12 11:55:00,33.2,33.22,33.18,33.22,31600.0,21.7789,21.7921,21.7658,21.7921,31600.0
2008-06-12 12:00:00,33.21,33.26,33.2,33.22,41200.0,21.7855,21.8183,21.7789,21.7921,41200.0
2008-06-12 12:05:00,33.22,33.29,33.21,33.27,28200.0,21.7921,21.838,21.7855,21.8249,28200.0
2008-06-12 12:10:00,33.27,33.3,33.24,33.27,22000.0,21.8249,21.8445,21.8052,21.8249,22000.0
2008-06-12 12:15:00,33.26,33.29,33.24,33.26,17200.0,21.8183,21.838,21.8052,21.8183,17200.0
2008-06-12 12:20:00,33.25,33.29,33.24,33.29,21800.0,21.8117,21.838,21.8052,21.838,21800.0
2008-06-12 12:25:00,33.29,33.35,33.27,33.28,38200.0,21.838,21.8773,21.8249,21.8314,38200.0
2008-06-12 12:30:00,33.29,33.38,33.27,33.34,48000.0,21.838,21.897,21.8249,21.8708,48000.0
2008-06-12 12:35:00,33.34,33.41,33.34,33.4,53200.0,21.8708,21.9167,21.8708,21.9101,53200.0
2008-06-12 12:40:00,33.4,33.44,33.39,33.39,41600.0,21.9101,21.9364,21.9036,21.9036,41600.0
2008-06-12 12:45:00,33.4,33.42,33.35,33.39,39800.0,21.9101,21.9233,21.8773,21.9036,39800.0
2008-06-12 12:50:00,33.39,33.4,33.3,33.37,42000.0,21.9036,21.9101,21.8445,21.8905,42000.0
2008-06-12 12:55:00,33.38,33.38,33.31,33.31,48000.0,21.897,21.897,21.8511,21.8511,48000.0
2008-06-12 13:00:00,33.32,33.38,33.31,33.32,36200.0,21.8577,21.897,21.8511,21.8577,36200.0
2008-06-12 13:05:00,33.34,33.34,33.3,33.31,17800.0,21.8708,21.8708,21.8445,21.8511,17800.0
2008-06-12 13:10:00,33.3,33.3,33.23,33.3,29600.0,21.8445,21.8445,21.7986,21.8445,29600.0
2008-06-12 13:15:00,33.3,33.3,33.24,33.24,13000.0,21.8445,21.8445,21.8052,21.8052,13000.0
2008-06-12 13:20:00,33.23,33.25,33.21,33.24,12400.0,21.7986,21.8117,21.7855,21.8052,12400.0
2008-06-12 13:25:00,33.24,33.29,33.24,33.28,33000.0,21.8052,21.838,21.8052,21.8314,33000.0
2008-06-12 13:30:00,33.27,33.3,33.21,33.22,17800.0,21.8249,21.8445,21.7855,21.7921,17800.0
2008-06-12 13:35:00,33.21,33.29,33.21,33.29,19800.0,21.7855,21.838,21.7855,21.838,19800.0
2008-06-12 13:40:00,33.29,33.29,33.24,33.27,14000.0,21.838,21.838,21.8052,21.8249,14000.0
2008-06-12 13:45:00,33.27,33.3,33.2,33.2,47800.0,21.8249,21.8445,21.7789,21.7789,47800.0
2008-06-12 13:50:00,33.2,33.24,33.15,33.21,66800.0,21.7789,21.8052,21.7461,21.7855,66800.0
2008-06-12 13:55:00,33.23,33.23,33.16,33.18,12000.0,21.7986,21.7986,21.7527,21.7658,12000.0
2008-06-12 14:00:00,33.18,33.18,33.09,33.1,20400.0,21.7658,21.7658,21.7068,21.7133,20400.0
2008-06-12 14:05:00,33.1,33.19,33.07,33.17,42800.0,21.7133,21.7724,21.6937,21.7593,42800.0
2008-06-12 14:10:00,33.18,33.23,33.15,33.21,34200.0,21.7658,21.7986,21.7461,21.7855,34200.0
2008-06-12 14:15:00,33.22,33.3,33.22,33.24,22400.0,21.7921,21.8445,21.7921,21.8052,22400.0
2008-06-12 14:20:00,33.24,33.31,33.24,33.28,48400.0,21.8052,21.8511,21.8052,21.8314,48400.0
2008-06-12 14:25:00,33.28,33.32,33.23,33.25,81200.0,21.8314,21.8577,21.7986,21.8117,81200.0
2008-06-12 14:30:00,33.24,33.32,33.23,33.27,66600.0,21.8052,21.8577,21.7986,21.8249,66600.0
2008-06-12 14:35:00,33.28,33.3,33.22,33.29,87200.0,21.8314,21.8445,21.7921,21.838,87200.0
2008-06-12 14:40:00,33.27,33.33,33.25,33.29,57800.0,21.8249,21.8642,21.8117,21.838,57800.0
2008-06-12 14:45:00,33.29,33.31,33.22,33.22,39800.0,21.838,21.8511,21.7921,21.7921,39800.0
2008-06-12 14:50:00,33.21,33.25,33.21,33.25,36600.0,21.7855,21.8117,21.7855,21.8117,36600.0
2008-06-12 14:55:00,33.24,33.32,33.24,33.31,39400.0,21.8052,21.8577,21.8052,21.8511,39400.0
2008-06-12 15:00:00,33.32,33.32,33.23,33.29,49000.0,21.8577,21.8577,21.7986,21.838,49000.0
2008-06-12 15:05:00,33.27,33.3,33.22,33.27,45200.0,21.8249,21.8445,21.7921,21.8249,45200.0
2008-06-12 15:10:00,33.27,33.3,33.21,33.22,54800.0,21.8249,21.8445,21.7855,21.7921,54800.0
2008-06-12 15:15:00,33.22,33.23,33.13,33.16,73000.0,21.7921,21.7986,21.733,21.7527,73000.0
2008-06-12 15:20:00,33.16,33.17,33.04,33.04,131800.0,21.7527,21.7593,21.674,21.674,131800.0
2008-06-12 15:25:00,33.04,33.05,32.93,32.98,109400.0,21.674,21.6805,21.6018,21.6346,109400.0
2008-06-12 15:30:00,32.99,33.07,32.98,33.02,251600.0,21.6412,21.6937,21.6346,21.6609,251600.0
2008-06-12 15:35:00,33.02,33.05,32.98,33.01,148800.0,21.6609,21.6805,21.6346,21.6543,148800.0
2008-06-12 15:40:00,33.01,33.07,32.97,33.03,197800.0,21.6543,21.6937,21.6281,21.6674,197800.0
2008-06-12 15:45:00,33.03,33.13,33.01,33.08,225400.0,21.6674,21.733,21.6543,21.7002,225400.0
2008-06-12 15:50:00,33.08,33.21,33.06,33.21,235400.0,21.7002,21.7855,21.6871,21.7855,235400.0
2008-06-12 15:55:00,33.21,33.31,33.2,33.27,352600.0,21.7855,21.8511,21.7789,21.8249,352600.0
2008-06-13 09:30:00,33.42,33.5,33.27,33.34,148200.0,21.9233,21.9757,21.8249,21.8708,148200.0
2008-06-13 09:35:00,33.33,33.49,33.32,33.46,76400.0,21.8642,21.9692,21.8577,21.9495,76400.0
2008-06-13 09:40:00,33.45,33.46,33.27,33.33,71200.0,21.9429,21.9495,21.8249,21.8642,71200.0
2008-06-13 09:45:00,33.34,33.41,33.26,33.34,64000.0,21.8708,21.9167,21.8183,21.8708,64000.0
2008-06-13 09:50:00,33.35,33.53,33.35,33.51,88800.0,21.8773,21.9954,21.8773,21.9823,88800.0
2008-06-13 09:55:00,33.49,33.6,33.42,33.56,168200.0,21.9692,22.0413,21.9233,22.0151,168200.0
2008-06-13 10:00:00,33.55,33.6,33.48,33.58,155200.0,22.0085,22.0413,21.9626,22.0282,155200.0
2008-06-13 10:05:00,33.58,33.65,33.49,33.49,167800.0,22.0282,22.0741,21.9692,21.9692,167800.0
2008-06-13 10:10:00,33.49,33.55,33.46,33.49,98400.0,21.9692,22.0085,21.9495,21.9692,98400.0
2008-06-13 10:15:00,33.52,33.64,33.52,33.54,130400.0,21.9889,22.0676,21.9889,22.002,130400.0
2008-06-13 10:20:00,33.54,33.59,33.52,33.56,54800.0,22.002,22.0348,21.9889,22.0151,54800.0
2008-06-13 10:25:00,33.58,33.61,33.52,33.55,39800.0,22.0282,22.0479,21.9889,22.0085,39800.0
2008-06-13 10:30:00,33.52,33.57,33.46,33.47,52000.0,21.9889,22.0217,21.9495,21.9561,52000.0
2008-06-13 10:35:00,33.48,33.48,33.41,33.43,49800.0,21.9626,21.9626,21.9167,21.9298,49800.0
2008-06-13 10:40:00,33.43,33.43,33.35,33.4,39400.0,21.9298,21.9298,21.8773,21.9101,39400.0
2008-06-13 10:45:00,33.4,33.45,33.38,33.4,30000.0,21.9101,21.9429,21.897,21.9101,30000.0
2008-06-13 10:50:00,33.41,33.41,33.34,33.34,115400.0,21.9167,21.9167,21.8708,21.8708,115400.0
2008-06-13 10:55:00,33.34,33.4,33.29,33.38,68400.0,21.8708,21.9101,21.838,21.897,68400.0
2008-06-13 11:00:00,33.38,33.45,33.38,33.43,65600.0,21.897,21.9429,21.897,21.9298,65600.0
2008-06-13 11:05:00,33.42,33.43,33.35,33.35,44400.0,21.9233,21.9298,21.8773,21.8773,44400.0
2008-06-13 11:10:00,33.36,33.4,33.35,33.38,42800.0,21.8839,21.9101,21.8773,21.897,42800.0
2008-06-13 11:15:00,33.37,33.38,33.3,33.37,68400.0,21.8905,21.897,21.8445,21.8905,68400.0
2008-06-13 11:20:00,33.36,33.38,33.32,33.34,81200.0,21.8839,21.897,21.8577,21.8708,81200.0
2008-06-13 11:25:00,33.35,33.35,33.3,33.32,41400.0,21.8773,21.8773,21.8445,21.8577,41400.0
2008-06-13 11:30:00,33.32,33.33,33.27,33.27,56200.0,21.8577,21.8642,21.8249,21.8249,56200.0
2008-06-13 11:35:00,33.27,33.32,33.27,33.31,37200.0,21.8249,21.8577,21.8249,21.8511,37200.0
2008-06-13 11:40:00,33.32,33.34,33.27,33.31,37600.0,21.8577,21.8708,21.8249,21.8511,37600.0
2008-06-13 11:45:00,33.32,33.33,33.24,33.25,43400.0,21.8577,21.8642,21.8052,21.8117,43400.0
2008-06-13 11:50:00,33.26,33.3,33.24,33.3,17600.0,21.8183,21.8445,21.8052,21.8445,17600.0
2008-06-13 11:55:00,33.3,33.32,33.26,33.26,28000.0,21.8445,21.8577,21.8183,21.8183,28000.0
2008-06-13 12:00:00,33.27,33.33,33.26,33.29,34000.0,21.8249,21.8642,21.8183,21.838,34000.0
2008-06-13 12:05:00,33.3,33.32,33.29,33.3,34400.0,21.8445,21.8577,21.838,21.8445,34400.0
2008-06-13 12:10:00,33.29,33.3,33.26,33.27,35600.0,21.838,21.8445,21.8183,21.8249,35600.0
2008-06-13 12:15:00,33.27,33.33,33.27,33.27,24600.0,21.8249,21.8642,21.8249,21.8249,24600.0
2008-06-13 12:20:00,33.28,33.3,33.24,33.29,58800.0,21.8314,21.8445,21.8052,21.838,58800.0
2008-06-13 12:25:00,33.29,33.38,33.29,33.36,38200.0,21.838,21.897,21.838,21.8839,38200.0
2008-06-13 12:30:00,33.36,33.38,33.33,33.35,65000.0,21.8839,21.897,21.8642,21.8773,65000.0
2008-06-13 12:35:00,33.35,33.35,33.27,33.27,38600.0,21.8773,21.8773,21.8249,21.8249,38600.0
2008-06-13 12:40:00,33.27,33.3,33.22,33.24,61200.0,21.8249,21.8445,21.7921,21.8052,61200.0
2008-06-13 12:45:00,33.27,33.27,33.23,33.23,14400.0,21.8249,21.8249,21.7986,21.7986,14400.0
2008-06-13 12:50:00,33.22,33.23,33.2,33.23,22400.0,21.7921,21.7986,21.7789,21.7986,22400.0
2008-06-13 12:55:00,33.23,33.24,33.23,33.23,18600.0,21.7986,21.8052,21.7986,21.7986,18600.0
2008-06-13 13:00:00,33.23,33.24,33.13,33.15,60400.0,21.7986,21.8052,21.733,21.7461,60400.0
2008-06-13 13:05:00,33.13,33.18,33.08,33.1,50800.0,21.733,21.7658,21.7002,21.7133,50800.0
2008-06-13 13:10:00,33.12,33.21,33.1,33.19,43400.0,21.7265,21.7855,21.7133,21.7724,43400.0
2008-06-13 13:15:00,33.2,33.21,33.17,33.19,17000.0,21.7789,21.7855,21.7593,21.7724,17000.0
2008-06-13 13:20:00,33.2,33.25,33.16,33.22,23800.0,21.7789,21.8117,21.7527,21.7921,23800.0
2008-06-13 13:25:00,33.24,33.27,33.2,33.2,88600.0,21.8052,21.8249,21.7789,21.7789,88600.0
2008-06-13 13:30:00,33.21,33.22,33.17,33.2,41600.0,21.7855,21.7921,21.7593,21.7789,41600.0
2008-06-13 13:35:00,33.2,33.23,33.16,33.18,45600.0,21.7789,21.7986,21.7527,21.7658,45600.0
2008-06-13 13:40:00,33.18,33.22,33.17,33.19,37200.0,21.7658,21.7921,21.7593,21.7724,37200.0
2008-06-13 13:45:00,33.19,33.23,33.17,33.23,19200.0,21.7724,21.7986,21.7593,21.7986,19200.0
2008-06-13 13:50:00,33.23,33.26,33.19,33.23,32600.0,21.7986,21.8183,21.7724,21.7986,32600.0
2008-06-13 13:55:00,33.25,33.29,33.23,33.26,32800.0,21.8117,21.838,21.7986,21.8183,32800.0
2008-06-13 14:00:00,33.25,33.26,33.21,33.22,43600.0,21.8117,21.8183,21.7855,21.7921,43600.0
2008-06-13 14:05:00,33.22,33.22,33.18,33.22,31600.0,21.7921,21.7921,21.7658,21.7921,31600.0
2008-06-13 14:10:00,33.22,33.27,33.2,33.27,42800.0,21.7921,21.8249,21.7789,21.8249,42800.0
2008-06-13 14:15:00,33.25,33.32,33.24,33.29,87600.0,21.8117,21.8577,21.8052,21.838,87600.0
2008-06-13 14:20:00,33.3,33.3,33.21,33.27,46200.0,21.8445,21.8445,21.7855,21.8249,46200.0
2008-06-13 14:25:00,33.27,33.31,33.22,33.29,27000.0,21.8249,21.8511,21.7921,21.838,27000.0
2008-06-13 14:30:00,33.29,33.31,33.27,33.3,38400.0,21.838,21.8511,21.8249,21.8445,38400.0
2008-06-13 14:35:00,33.31,33.31,33.26,33.27,50000.0,21.8511,21.8511,21.8183,21.8249,50000.0
2008-06-13 14:40:00,33.27,33.4,33.27,33.38,59400.0,21.8249,21.9101,21.8249,21.897,59400.0
2008-06-13 14:45:00,33.38,33.41,33.37,33.4,24400.0,21.897,21.9167,21.8905,21.9101,24400.0
2008-06-13 14:50:00,33.4,33.43,33.34,33.43,50400.0,21.9101,21.9298,21.8708,21.9298,50400.0
2008-06-13 14:55:00,33.44,33.46,33.34,33.43,104800.0,21.9364,21.9495,21.8708,21.9298,104800.0
2008-06-13 15:00:00,33.42,33.49,33.4,33.48,48200.0,21.9233,21.9692,21.9101,21.9626,48200.0
2008-06-13 15:05:00,33.49,33.53,33.49,33.51,48200.0,21.9692,21.9954,21.9692,21.9823,48200.0
2008-06-13 15:10:00,33.52,33.55,33.52,33.55,46600.0,21.9889,22.0085,21.9889,22.0085,46600.0
2008-06-13 15:15:00,33.55,33.57,33.49,33.51,56800.0,22.0085,22.0217,21.9692,21.9823,56800.0
2008-06-13 15:20:00,33.51,33.6,33.49,33.59,68600.0,21.9823,22.0413,21.9692,22.0348,68600.0
2008-06-13 15:25:00,33.59,33.59,33.52,33.53,42600.0,22.0348,22.0348,21.9889,21.9954,42600.0
2008-06-13 15:30:00,33.54,33.56,33.43,33.43,63400.0,22.002,22.0151,21.9298,21.9298,63400.0
2008-06-13 15:35:00,33.43,33.48,33.4,33.46,96600.0,21.9298,21.9626,21.9101,21.9495,96600.0
2008-06-13 15:40:00,33.46,33.51,33.46,33.49,90200.0,21.9495,21.9823,21.9495,21.9692,90200.0
2008-06-13 15:45:00,33.48,33.56,33.48,33.53,136800.0,21.9626,22.0151,21.9626,21.9954,136800.0
2008-06-13 15:50:00,33.52,33.62,33.52,33.62,139400.0,21.9889,22.0545,21.9889,22.0545,139400.0
2008-06-13 15:55:00,33.62,33.69,33.61,33.69,250200.0,22.0545,22.1004,22.0479,22.1004,250200.0
2008-06-16 09:30:00,33.55,33.55,33.3,33.4,78200.0,22.0085,22.0085,21.8445,21.9101,78200.0
2008-06-16 09:35:00,33.4,33.52,33.38,33.41,93800.0,21.9101,21.9889,21.897,21.9167,93800.0
2008-06-16 09:40:00,33.4,33.48,33.3,33.38,88600.0,21.9101,21.9626,21.8445,21.897,88600.0
2008-06-16 09:45:00,33.38,33.46,33.35,33.37,69800.0,21.897,21.9495,21.8773,21.8905,69800.0
2008-06-16 09:50:00,33.38,33.38,33.31,33.35,75800.0,21.897,21.897,21.8511,21.8773,75800.0
2008-06-16 09:55:00,33.35,33.44,33.31,33.37,105400.0,21.8773,21.9364,21.8511,21.8905,105400.0
2008-06-16 10:00:00,33.37,33.39,33.3,33.3,74400.0,21.8905,21.9036,21.8445,21.8445,74400.0
2008-06-16 10:05:00,33.29,33.35,33.21,33.35,96400.0,21.838,21.8773,21.7855,21.8773,96400.0
2008-06-16 10:10:00,33.35,33.45,33.32,33.42,72400.0,21.8773,21.9429,21.8577,21.9233,72400.0
2008-06-16 10:15:00,33.44,33.49,33.42,33.47,46800.0,21.9364,21.9692,21.9233,21.9561,46800.0
2008-06-16 10:20:00,33.48,33.5,33.39,33.39,53800.0,21.9626,21.9757,21.9036,21.9036,53800.0
2008-06-16 10:25:00,33.39,33.47,33.35,33.46,33800.0,21.9036,21.9561,21.8773,21.9495,33800.0
2008-06-16 10:30:00,33.47,33.48,33.37,33.41,51000.0,21.9561,21.9626,21.8905,21.9167,51000.0
2008-06-16 10:35:00,33.42,33.46,33.41,33.46,44400.0,21.9233,21.9495,21.9167,21.9495,44400.0
2008-06-16 10:40:00,33.45,33.51,33.45,33.49,29800.0,21.9429,21.9823,21.9429,21.9692,29800.0
2008-06-16 10:45:00,33.49,33.56,33.49,33.56,38000.0,21.9692,22.0151,21.9692,22.0151,38000.0
2008-06-16 10:50:00,33.58,33.63,33.56,33.58,56000.0,22.0282,22.061,22.0151,22.0282,56000.0
2008-06-16 10:55:00,33.58,33.65,33.58,33.65,51200.0,22.0282,22.0741,22.0282,22.0741,51200.0
2008-06-16 11:00:00,33.65,33.65,33.48,33.49,61800.0,22.0741,22.0741,21.9626,21.9692,61800.0
2008-06-16 11:05:00,33.49,33.58,33.49,33.56,55600.0,21.9692,22.0282,21.9692,22.0151,55600.0
2008-06-16 11:10:00,33.56,33.56,33.48,33.51,43800.0,22.0151,22.0151,21.9626,21.9823,43800.0
2008-06-16 11:15:00,33.51,33.57,33.49,33.52,100400.0,21.9823,22.0217,21.9692,21.9889,100400.0
2008-06-16 11:20:00,33.52,33.52,33.41,33.44,44800.0,21.9889,21.9889,21.9167,21.9364,44800.0
2008-06-16 11:25:00,33.45,33.51,33.42,33.48,48600.0,21.9429,21.9823,21.9233,21.9626,48600.0
2008-06-16 11:30:00,33.47,33.53,33.46,33.51,27600.0,21.9561,21.9954,21.9495,21.9823,27600.0
2008-06-16 11:35:00,33.52,33.6,33.48,33.57,50400.0,21.9889,22.0413,21.9626,22.0217,50400.0
2008-06-16 11:40:00,33.57,33.57,33.52,33.56,35800.0,22.0217,22.0217,21.9889,22.0151,35800.0
2008-06-16 11:45:00,33.56,33.58,33.52,33.57,18400.0,22.0151,22.0282,21.9889,22.0217,18400.0
2008-06-16 11:50:00,33.57,33.6,33.54,33.57,29400.0,22.0217,22.0413,22.002,22.0217,29400.0
2008-06-16 11:55:00,33.58,33.59,33.54,33.58,24600.0,22.0282,22.0348,22.002,22.0282,24600.0
2008-06-16 12:00:00,33.57,33.6,33.52,33.52,28000.0,22.0217,22.0413,21.9889,21.9889,28000.0
2008-06-16 12:05:00,33.52,33.57,33.49,33.56,12800.0,21.9889,22.0217,21.9692,22.0151,12800.0
2008-06-16 12:10:00,33.56,33.58,33.56,33.57,16600.0,22.0151,22.0282,22.0151,22.0217,16600.0
2008-06-16 12:15:00,33.57,33.6,33.53,33.57,28800.0,22.0217,22.0413,21.9954,22.0217,28800.0
2008-06-16 12:20:00,33.58,33.58,33.52,33.52,19600.0,22.0282,22.0282,21.9889,21.9889,19600.0
2008-06-16 12:25:00,33.54,33.57,33.52,33.55,26400.0,22.002,22.0217,21.9889,22.0085,26400.0
2008-06-16 12:30:00,33.55,33.57,33.55,33.57,13400.0,22.0085,22.0217,22.0085,22.0217,13400.0
2008-06-16 12:35:00,33.56,33.59,33.55,33.55,22000.0,22.0151,22.0348,22.0085,22.0085,22000.0
2008-06-16 12:40:00,33.55,33.58,33.52,33.52,19400.0,22.0085,22.0282,21.9889,21.9889,19400.0
2008-06-16 12:45:00,33.52,33.6,33.52,33.6,17600.0,21.9889,22.0413,21.9889,22.0413,17600.0
2008-06-16 12:50:00,33.6,33.66,33.6,33.64,85200.0,22.0413,22.0807,22.0413,22.0676,85200.0
2008-06-16 12:55:00,33.64,33.65,33.58,33.6,64200.0,22.0676,22.0741,22.0282,22.0413,64200.0
2008-06-16 13:00:00,33.62,33.63,33.59,33.59,19600.0,22.0545,22.061,22.0348,22.0348,19600.0
2008-06-16 13:05:00,33.59,33.6,33.52,33.55,15800.0,22.0348,22.0413,21.9889,22.0085,15800.0
2008-06-16 13:10:00,33.55,33.6,33.49,33.59,42600.0,22.0085,22.0413,21.9692,22.0348,42600.0
2008-06-16 13:15:00,33.59,33.65,33.58,33.65,28200.0,22.0348,22.0741,22.0282,22.0741,28200.0
2008-06-16 13:20:00,33.65,33.68,33.63,33.65,34400.0,22.0741,22.0938,22.061,22.0741,34400.0
2008-06-16 13:25:00,33.66,33.74,33.65,33.74,74400.0,22.0807,22.1332,22.0741,22.1332,74400.0
2008-06-16 13:30:00,33.74,33.75,33.69,33.75,37400.0,22.1332,22.1397,22.1004,22.1397,37400.0
2008-06-16 13:35:00,33.75,33.75,33.73,33.74,51000.0,22.1397,22.1397,22.1266,22.1332,51000.0
2008-06-16 13:40:00,33.74,33.79,33.71,33.74,50800.0,22.1332,22.166,22.1135,22.1332,50800.0
2008-06-16 13:45:00,33.75,33.75,33.68,33.73,25000.0,22.1397,22.1397,22.0938,22.1266,25000.0
2008-06-16 13:50:00,33.73,33.76,33.69,33.71,23600.0,22.1266,22.1463,22.1004,22.1135,23600.0
2008-06-16 13:55:00,33.7,33.72,33.67,33.69,28000.0,22.1069,22.1201,22.0873,22.1004,28000.0
2008-06-16 14:00:00,33.69,33.76,33.69,33.71,49800.0,22.1004,22.1463,22.1004,22.1135,49800.0
2008-06-16 14:05:00,33.7,33.72,33.65,33.67,31600.0,22.1069,22.1201,22.0741,22.0873,31600.0
2008-06-16 14:10:00,33.67,33.68,33.62,33.63,29200.0,22.0873,22.0938,22.0545,22.061,29200.0
2008-06-16 14:15:00,33.63,33.71,33.63,33.69,19400.0,22.061,22.1135,22.061,22.1004,19400.0
2008-06-16 14:20:00,33.69,33.73,33.68,33.69,31200.0,22.1004,22.1266,22.0938,22.1004,31200.0
2008-06-16 14:25:00,33.69,33.71,33.64,33.67,24000.0,22.1004,22.1135,22.0676,22.0873,24000.0
2008-06-16 14:30:00,33.67,33.72,33.67,33.7,18800.0,22.0873,22.1201,22.0873,22.1069,18800.0
2008-06-16 14:35:00,33.7,33.73,33.69,33.69,38200.0,22.1069,22.1266,22.1004,22.1004,38200.0
2008-06-16 14:40:00,33.69,33.74,33.68,33.68,38000.0,22.1004,22.1332,22.0938,22.0938,38000.0
2008-06-16 14:45:00,33.68,33.71,33.67,33.67,46400.0,22.0938,22.1135,22.0873,22.0873,46400.0
2008-06-16 14:50:00,33.66,33.69,33.65,33.68,23600.0,22.0807,22.1004,22.0741,22.0938,23600.0
2008-06-16 14:55:00,33.67,33.71,33.67,33.7,23600.0,22.0873,22.1135,22.0873,22.1069,23600.0
2008-06-16 15:00:00,33.69,33.7,33.67,33.67,42000.0,22.1004,22.1069,22.0873,22.0873,42000.0
2008-06-16 15:05:00,33.69,33.69,33.64,33.66,26000.0,22.1004,22.1004,22.0676,22.0807,26000.0
2008-06-16 15:10:00,33.66,33.7,33.66,33.7,29400.0,22.0807,22.1069,22.0807,22.1069,29400.0
2008-06-16 15:15:00,33.69,33.71,33.67,33.69,92600.0,22.1004,22.1135,22.0873,22.1004,92600.0
2008-06-16 15:20:00,33.68,33.72,33.68,33.68,126200.0,22.0938,22.1201,22.0938,22.0938,126200.0
2008-06-16 15:25:00,33.68,33.72,33.68,33.69,65400.0,22.0938,22.1201,22.0938,22.1004,65400.0
2008-06-16 15:30:00,33.69,33.72,33.65,33.66,83800.0,22.1004,22.1201,22.0741,22.0807,83800.0
2008-06-16 15:35:00,33.66,33.7,33.65,33.67,87800.0,22.0807,22.1069,22.0741,22.0873,87800.0
2008-06-16 15:40:00,33.67,33.71,33.67,33.7,87000.0,22.0873,22.1135,22.0873,22.1069,87000.0
2008-06-16 15:45:00,33.69,33.71,33.68,33.71,47000.0,22.1004,22.1135,22.0938,22.1135,47000.0
2008-06-16 15:50:00,33.7,33.74,33.69,33.7,80200.0,22.1069,22.1332,22.1004,22.1069,80200.0
2008-06-16 15:55:00,33.7,33.77,33.67,33.73,173400.0,22.1069,22.1529,22.0873,22.1266,173400.0
2008-06-17 09:30:00,33.85,33.85,33.52,33.62,127000.0,22.2053,22.2053,21.9889,22.0545,127000.0
2008-06-17 09:35:00,33.61,33.68,33.49,33.59,90400.0,22.0479,22.0938,21.9692,22.0348,90400.0
2008-06-17 09:40:00,33.59,33.63,33.5,33.53,51600.0,22.0348,22.061,21.9757,21.9954,51600.0
2008-06-17 09:45:00,33.52,33.58,33.51,33.57,32800.0,21.9889,22.0282,21.9823,22.0217,32800.0
2008-06-17 09:50:00,33.55,33.57,33.51,33.55,49400.0,22.0085,22.0217,21.9823,22.0085,49400.0
2008-06-17 09:55:00,33.55,33.56,33.48,33.49,73600.0,22.0085,22.0151,21.9626,21.9692,73600.0
2008-06-17 10:00:00,33.49,33.56,33.48,33.5,50200.0,21.9692,22.0151,21.9626,21.9757,50200.0
2008-06-17 10:05:00,33.49,33.51,33.38,33.41,79400.0,21.9692,21.9823,21.897,21.9167,79400.0
2008-06-17 10:10:00,33.42,33.47,33.41,33.43,100400.0,21.9233,21.9561,21.9167,21.9298,100400.0
2008-06-17 10:15:00,33.43,33.49,33.35,33.4,109200.0,21.9298,21.9692,21.8773,21.9101,109200.0
2008-06-17 10:20:00,33.4,33.4,33.18,33.21,150000.0,21.9101,21.9101,21.7658,21.7855,150000.0
2008-06-17 10:25:00,33.22,33.23,33.17,33.22,51400.0,21.7921,21.7986,21.7593,21.7921,51400.0
2008-06-17 10:30:00,33.21,33.26,33.19,33.26,36000.0,21.7855,21.8183,21.7724,21.8183,36000.0
2008-06-17 10:35:00,33.26,33.3,33.25,33.29,60800.0,21.8183,21.8445,21.8117,21.838,60800.0
2008-06-17 10:40:00,33.3,33.31,33.21,33.24,60000.0,21.8445,21.8511,21.7855,21.8052,60000.0
2008-06-17 10:45:00,33.24,33.3,33.15,33.24,61000.0,21.8052,21.8445,21.7461,21.8052,61000.0
2008-06-17 10:50:00,33.24,33.31,33.23,33.26,37400.0,21.8052,21.8511,21.7986,21.8183,37400.0
2008-06-17 10:55:00,33.27,33.35,33.25,33.26,53200.0,21.8249,21.8773,21.8117,21.8183,53200.0
2008-06-17 11:00:00,33.26,33.29,33.21,33.27,84000.0,21.8183,21.838,21.7855,21.8249,84000.0
2008-06-17 11:05:00,33.27,33.35,33.26,33.3,56600.0,21.8249,21.8773,21.8183,21.8445,56600.0
2008-06-17 11:10:00,33.31,33.33,33.3,33.33,21400.0,21.8511,21.8642,21.8445,21.8642,21400.0
2008-06-17 11:15:00,33.34,33.34,33.26,33.28,42200.0,21.8708,21.8708,21.8183,21.8314,42200.0
2008-06-17 11:20:00,33.29,33.34,33.23,33.3,91000.0,21.838,21.8708,21.7986,21.8445,91000.0
2008-06-17 11:25:00,33.3,33.31,33.22,33.27,71200.0,21.8445,21.8511,21.7921,21.8249,71200.0
2008-06-17 11:30:00,33.27,33.32,33.23,33.28,60200.0,21.8249,21.8577,21.7986,21.8314,60200.0
2008-06-17 11:35:00,33.27,33.32,33.22,33.3,52200.0,21.8249,21.8577,21.7921,21.8445,52200.0
2008-06-17 11:40:00,33.3,33.38,33.3,33.35,44600.0,21.8445,21.897,21.8445,21.8773,44600.0
2008-06-17 11:45:00,33.33,33.39,33.31,33.36,35000.0,21.8642,21.9036,21.8511,21.8839,35000.0
2008-06-17 11:50:00,33.35,33.42,33.33,33.35,57400.0,21.8773,21.9233,21.8642,21.8773,57400.0
2008-06-17 11:55:00,33.35,33.37,33.27,33.31,46800.0,21.8773,21.8905,21.8249,21.8511,46800.0
2008-06-17 12:00:00,33.3,33.33,33.25,33.32,46200.0,21.8445,21.8642,21.8117,21.8577,46200.0
2008-06-17 12:05:00,33.32,33.35,33.29,33.31,43400.0,21.8577,21.8773,21.838,21.8511,43400.0
2008-06-17 12:10:00,33.3,33.32,33.28,33.31,29600.0,21.8445,21.8577,21.8314,21.8511,29600.0
2008-06-17 12:15:00,33.31,33.32,33.29,33.32,15200.0,21.8511,21.8577,21.838,21.8577,15200.0
2008-06-17 12:20:00,33.33,33.35,33.27,33.32,22800.0,21.8642,21.8773,21.8249,21.8577,22800.0
2008-06-17 12:25:00,33.32,33.35,33.26,33.28,26200.0,21.8577,21.8773,21.8183,21.8314,26200.0
2008-06-17 12:30:00,33.28,33.32,33.27,33.27,17000.0,21.8314,21.8577,21.8249,21.8249,17000.0
2008-06-17 12:35:00,33.29,33.29,33.21,33.27,26200.0,21.838,21.838,21.7855,21.8249,26200.0
2008-06-17 12:40:00,33.29,33.32,33.27,33.3,29800.0,21.838,21.8577,21.8249,21.8445,29800.0
2008-06-17 12:45:00,33.3,33.34,33.29,33.3,29800.0,21.8445,21.8708,21.838,21.8445,29800.0
2008-06-17 12:50:00,33.3,33.31,33.24,33.25,35400.0,21.8445,21.8511,21.8052,21.8117,35400.0
2008-06-17 12:55:00,33.26,33.27,33.24,33.26,14800.0,21.8183,21.8249,21.8052,21.8183,14800.0
2008-06-17 13:00:00,33.26,33.27,33.2,33.2,37000.0,21.8183,21.8249,21.7789,21.7789,37000.0
2008-06-17 13:05:00,33.2,33.24,33.19,33.24,21200.0,21.7789,21.8052,21.7724,21.8052,21200.0
2008-06-17 13:10:00,33.24,33.27,33.22,33.25,24200.0,21.8052,21.8249,21.7921,21.8117,24200.0
2008-06-17 13:15:00,33.25,33.3,33.24,33.26,24200.0,21.8117,21.8445,21.8052,21.8183,24200.0
2008-06-17 13:20:00,33.24,33.29,33.21,33.27,31800.0,21.8052,21.838,21.7855,21.8249,31800.0
2008-06-17 13:25:00,33.27,33.31,33.24,33.31,46800.0,21.8249,21.8511,21.8052,21.8511,46800.0
2008-06-17 13:30:00,33.31,33.33,33.3,33.32,36000.0,21.8511,21.8642,21.8445,21.8577,36000.0
2008-06-17 13:35:00,33.32,33.37,33.32,33.36,28000.0,21.8577,21.8905,21.8577,21.8839,28000.0
2008-06-17 13:40:00,33.37,33.37,33.29,33.33,23000.0,21.8905,21.8905,21.838,21.8642,23000.0
2008-06-17 13:45:00,33.31,33.36,33.31,33.34,8600.0,21.8511,21.8839,21.8511,21.8708,8600.0
2008-06-17 13:50:00,33.34,33.37,33.34,33.35,8200.0,21.8708,21.8905,21.8708,21.8773,8200.0
2008-06-17 13:55:00,33.36,33.38,33.33,33.37,10600.0,21.8839,21.897,21.8642,21.8905,10600.0
2008-06-17 14:00:00,33.38,33.39,33.35,33.35,23800.0,21.897,21.9036,21.8773,21.8773,23800.0
2008-06-17 14:05:00,33.35,33.36,33.27,33.31,27400.0,21.8773,21.8839,21.8249,21.8511,27400.0
2008-06-17 14:10:00,33.31,33.32,33.22,33.24,36000.0,21.8511,21.8577,21.7921,21.8052,36000.0
2008-06-17 14:15:00,33.24,33.27,33.2,33.2,66400.0,21.8052,21.8249,21.7789,21.7789,66400.0
2008-06-17 14:20:00,33.2,33.24,33.19,33.19,30000.0,21.7789,21.8052,21.7724,21.7724,30000.0
2008-06-17 14:25:00,33.18,33.2,33.14,33.16,23600.0,21.7658,21.7789,21.7396,21.7527,23600.0
2008-06-17 14:30:00,33.17,33.2,33.15,33.19,21000.0,21.7593,21.7789,21.7461,21.7724,21000.0
2008-06-17 14:35:00,33.19,33.19,33.13,33.13,25600.0,21.7724,21.7724,21.733,21.733,25600.0
2008-06-17 14:40:00,33.13,33.18,33.13,33.16,25200.0,21.733,21.7658,21.733,21.7527,25200.0
2008-06-17 14:45:00,33.18,33.18,33.13,33.15,23600.0,21.7658,21.7658,21.733,21.7461,23600.0
2008-06-17 14:50:00,33.15,33.17,33.13,33.17,37400.0,21.7461,21.7593,21.733,21.7593,37400.0
2008-06-17 14:55:00,33.18,33.27,33.18,33.25,43800.0,21.7658,21.8249,21.7658,21.8117,43800.0
2008-06-17 15:00:00,33.25,33.28,33.18,33.2,55800.0,21.8117,21.8314,21.7658,21.7789,55800.0
2008-06-17 15:05:00,33.21,33.23,33.18,33.2,31200.0,21.7855,21.7986,21.7658,21.7789,31200.0
2008-06-17 15:10:00,33.21,33.3,33.21,33.27,42000.0,21.7855,21.8445,21.7855,21.8249,42000.0
2008-06-17 15:15:00,33.27,33.27,33.18,33.19,49400.0,21.8249,21.8249,21.7658,21.7724,49400.0
2008-06-17 15:20:00,33.19,33.22,33.15,33.18,48800.0,21.7724,21.7921,21.7461,21.7658,48800.0
2008-06-17 15:25:00,33.19,33.21,33.16,33.17,31600.0,21.7724,21.7855,21.7527,21.7593,31600.0
2008-06-17 15:30:00,33.16,33.19,33.13,33.18,54400.0,21.7527,21.7724,21.733,21.7658,54400.0
2008-06-17 15:35:00,33.18,33.2,33.13,33.13,70200.0,21.7658,21.7789,21.733,21.733,70200.0
2008-06-17 15:40:00,33.14,33.16,33.08,33.08,117000.0,21.7396,21.7527,21.7002,21.7002,117000.0
2008-06-17 15:45:00,33.09,33.13,33.07,33.09,55400.0,21.7068,21.733,21.6937,21.7068,55400.0
2008-06-17 15:50:00,33.09,33.11,33.03,33.03,94800.0,21.7068,21.7199,21.6674,21.6674,94800.0
2008-06-17 15:55:00,33.04,33.04,32.97,32.98,304200.0,21.674,21.674,21.6281,21.6346,304200.0
2008-06-18 09:30:00,32.71,33.01,32.69,32.87,97400.0,21.4575,21.6543,21.4444,21.5625,97400.0
2008-06-18 09:35:00,32.88,33.2,32.88,33.2,71200.0,21.569,21.7789,21.569,21.7789,71200.0
2008-06-18 09:40:00,33.2,33.2,33.03,33.16,48600.0,21.7789,21.7789,21.6674,21.7527,48600.0
2008-06-18 09:45:00,33.12,33.17,33.06,33.09,68200.0,21.7265,21.7593,21.6871,21.7068,68200.0
2008-06-18 09:50:00,33.08,33.12,32.93,32.94,52600.0,21.7002,21.7265,21.6018,21.6084,52600.0
2008-06-18 09:55:00,32.93,32.94,32.84,32.86,48600.0,21.6018,21.6084,21.5428,21.5559,48600.0
2008-06-18 10:00:00,32.88,32.98,32.8,32.97,57200.0,21.569,21.6346,21.5165,21.6281,57200.0
2008-06-18 10:05:00,32.96,32.99,32.91,32.92,45000.0,21.6215,21.6412,21.5887,21.5953,45000.0
2008-06-18 10:10:00,32.93,32.95,32.82,32.84,50600.0,21.6018,21.6149,21.5297,21.5428,50600.0
2008-06-18 10:15:00,32.85,32.99,32.83,32.96,44800.0,21.5493,21.6412,21.5362,21.6215,44800.0
2008-06-18 10:20:00,32.96,33.04,32.93,32.93,37600.0,21.6215,21.674,21.6018,21.6018,37600.0
2008-06-18 10:25:00,32.95,32.95,32.9,32.9,47200.0,21.6149,21.6149,21.5821,21.5821,47200.0
2008-06-18 10:30:00,32.9,32.94,32.88,32.91,65400.0,21.5821,21.6084,21.569,21.5887,65400.0
2008-06-18 10:35:00,32.92,33.02,32.88,33.01,97400.0,21.5953,21.6609,21.569,21.6543,97400.0
2008-06-18 10:40:00,33.0,33.04,32.94,32.94,78600.0,21.6477,21.674,21.6084,21.6084,78600.0
2008-06-18 10:45:00,32.94,33.01,32.92,32.95,41200.0,21.6084,21.6543,21.5953,21.6149,41200.0
2008-06-18 10:50:00,32.95,33.02,32.94,32.97,40400.0,21.6149,21.6609,21.6084,21.6281,40400.0
2008-06-18 10:55:00,32.97,33.02,32.92,33.01,46200.0,21.6281,21.6609,21.5953,21.6543,46200.0
2008-06-18 11:00:00,33.01,33.1,32.99,33.1,51600.0,21.6543,21.7133,21.6412,21.7133,51600.0
2008-06-18 11:05:00,33.1,33.17,33.09,33.1,80000.0,21.7133,21.7593,21.7068,21.7133,80000.0
2008-06-18 11:10:00,33.1,33.11,33.04,33.1,77400.0,21.7133,21.7199,21.674,21.7133,77400.0
2008-06-18 11:15:00,33.1,33.1,33.01,33.01,39400.0,21.7133,21.7133,21.6543,21.6543,39400.0
2008-06-18 11:20:00,33.01,33.14,33.01,33.13,36800.0,21.6543,21.7396,21.6543,21.733,36800.0
2008-06-18 11:25:00,33.13,33.14,33.01,33.01,40800.0,21.733,21.7396,21.6543,21.6543,40800.0
2008-06-18 11:30:00,33.0,33.13,33.0,33.12,51400.0,21.6477,21.733,21.6477,21.7265,51400.0
2008-06-18 11:35:00,33.12,33.24,33.1,33.21,73400.0,21.7265,21.8052,21.7133,21.7855,73400.0
2008-06-18 11:40:00,33.2,33.23,33.12,33.12,45200.0,21.7789,21.7986,21.7265,21.7265,45200.0
2008-06-18 11:45:00,33.13,33.22,33.12,33.21,34600.0,21.733,21.7921,21.7265,21.7855,34600.0
2008-06-18 11:50:00,33.2,33.26,33.19,33.19,47200.0,21.7789,21.8183,21.7724,21.7724,47200.0
2008-06-18 11:55:00,33.2,33.24,33.08,33.12,56600.0,21.7789,21.8052,21.7002,21.7265,56600.0
2008-06-18 12:00:00,33.12,33.17,33.12,33.15,22000.0,21.7265,21.7593,21.7265,21.7461,22000.0
2008-06-18 12:05:00,33.16,33.16,33.04,33.05,49200.0,21.7527,21.7527,21.674,21.6805,49200.0
2008-06-18 12:10:00,33.05,33.06,33.0,33.01,23600.0,21.6805,21.6871,21.6477,21.6543,23600.0
2008-06-18 12:15:00,33.02,33.05,32.99,33.01,26200.0,21.6609,21.6805,21.6412,21.6543,26200.0
2008-06-18 12:20:00,33.01,33.02,32.99,33.02,29400.0,21.6543,21.6609,21.6412,21.6609,29400.0
2008-06-18 12:25:00,33.02,33.03,33.0,33.01,18200.0,21.6609,21.6674,21.6477,21.6543,18200.0
2008-06-18 12:30:00,33.01,33.07,32.99,33.05,31400.0,21.6543,21.6937,21.6412,21.6805,31400.0
2008-06-18 12:35:00,33.07,33.07,33.04,33.04,19400.0,21.6937,21.6937,21.674,21.674,19400.0
2008-06-18 12:40:00,33.04,33.05,32.99,32.99,70400.0,21.674,21.6805,21.6412,21.6412,70400.0
2008-06-18 12:45:00,32.99,33.02,32.99,33.01,25000.0,21.6412,21.6609,21.6412,21.6543,25000.0
2008-06-18 12:50:00,33.01,33.01,32.97,32.98,16600.0,21.6543,21.6543,21.6281,21.6346,16600.0
2008-06-18 12:55:00,32.98,33.04,32.96,33.03,28400.0,21.6346,21.674,21.6215,21.6674,28400.0
2008-06-18 13:00:00,33.03,33.03,32.95,32.99,34600.0,21.6674,21.6674,21.6149,21.6412,34600.0
2008-06-18 13:05:00,33.02,33.07,32.99,33.0,59800.0,21.6609,21.6937,21.6412,21.6477,59800.0
2008-06-18 13:10:00,33.0,33.02,32.99,32.99,54600.0,21.6477,21.6609,21.6412,21.6412,54600.0
2008-06-18 13:15:00,32.99,32.99,32.93,32.99,43200.0,21.6412,21.6412,21.6018,21.6412,43200.0
2008-06-18 13:20:00,32.99,33.0,32.95,32.99,17600.0,21.6412,21.6477,21.6149,21.6412,17600.0
2008-06-18 13:25:00,32.98,32.99,32.93,32.96,19200.0,21.6346,21.6412,21.6018,21.6215,19200.0
2008-06-18 13:30:00,32.95,33.05,32.93,33.05,39800.0,21.6149,21.6805,21.6018,21.6805,39800.0
2008-06-18 13:35:00,33.05,33.06,32.96,32.96,38400.0,21.6805,21.6871,21.6215,21.6215,38400.0
2008-06-18 13:40:00,32.98,33.02,32.98,33.01,33200.0,21.6346,21.6609,21.6346,21.6543,33200.0
2008-06-18 13:45:00,33.0,33.05,32.96,33.04,36200.0,21.6477,21.6805,21.6215,21.674,36200.0
2008-06-18 13:50:00,33.05,33.07,32.98,32.98,47600.0,21.6805,21.6937,21.6346,21.6346,47600.0
2008-06-18 13:55:00,32.98,33.02,32.98,32.98,28600.0,21.6346,21.6609,21.6346,21.6346,28600.0
2008-06-18 14:00:00,32.98,33.05,32.98,32.98,35400.0,21.6346,21.6805,21.6346,21.6346,35400.0
2008-06-18 14:05:00,32.99,33.03,32.98,33.02,67000.0,21.6412,21.6674,21.6346,21.6609,67000.0
2008-06-18 14:10:00,33.02,33.02,32.9,32.93,38000.0,21.6609,21.6609,21.5821,21.6018,38000.0
2008-06-18 14:15:00,32.93,33.01,32.92,32.93,76000.0,21.6018,21.6543,21.5953,21.6018,76000.0
2008-06-18 14:20:00,32.93,32.94,32.84,32.88,75000.0,21.6018,21.6084,21.5428,21.569,75000.0
2008-06-18 14:25:00,32.89,32.93,32.83,32.85,35200.0,21.5756,21.6018,21.5362,21.5493,35200.0
2008-06-18 14:30:00,32.85,32.91,32.84,32.91,36600.0,21.5493,21.5887,21.5428,21.5887,36600.0
2008-06-18 14:35:00,32.91,32.99,32.9,32.97,80000.0,21.5887,21.6412,21.5821,21.6281,80000.0
2008-06-18 14:40:00,32.97,33.0,32.96,32.97,39800.0,21.6281,21.6477,21.6215,21.6281,39800.0
2008-06-18 14:45:00,32.97,32.97,32.94,32.96,22200.0,21.6281,21.6281,21.6084,21.6215,22200.0
2008-06-18 14:50:00,32.96,33.03,32.96,33.01,46000.0,21.6215,21.6674,21.6215,21.6543,46000.0
2008-06-18 14:55:00,33.02,33.07,32.99,33.01,35600.0,21.6609,21.6937,21.6412,21.6543,35600.0
2008-06-18 15:00:00,33.02,33.02,32.97,33.0,49000.0,21.6609,21.6609,21.6281,21.6477,49000.0
2008-06-18 15:05:00,33.01,33.14,32.99,33.13,51200.0,21.6543,21.7396,21.6412,21.733,51200.0
2008-06-18 15:10:00,33.14,33.15,33.02,33.03,64200.0,21.7396,21.7461,21.6609,21.6674,64200.0
2008-06-18 15:15:00,33.04,33.09,33.04,33.07,56200.0,21.674,21.7068,21.674,21.6937,56200.0
2008-06-18 15:20:00,33.08,33.09,33.02,33.02,55600.0,21.7002,21.7068,21.6609,21.6609,55600.0
2008-06-18 15:25:00,33.02,33.05,32.98,33.01,48200.0,21.6609,21.6805,21.6346,21.6543,48200.0
2008-06-18 15:30:00,33.01,33.01,32.94,32.96,45000.0,21.6543,21.6543,21.6084,21.6215,45000.0
2008-06-18 15:35:00,32.96,33.0,32.93,32.98,36200.0,21.6215,21.6477,21.6018,21.6346,36200.0
2008-06-18 15:40:00,32.97,32.99,32.84,32.9,123800.0,21.6281,21.6412,21.5428,21.5821,123800.0
2008-06-18 15:45:00,32.9,32.93,32.85,32.91,78800.0,21.5821,21.6018,21.5493,21.5887,78800.0
2008-06-18 15:50:00,32.88,32.98,32.88,32.94,85600.0,21.569,21.6346,21.569,21.6084,85600.0
2008-06-18 15:55:00,32.95,32.98,32.91,32.97,110000.0,21.6149,21.6346,21.5887,21.6281,110000.0
2008-06-19 09:30:00,32.92,33.32,32.92,33.22,49600.0,21.5953,21.8577,21.5953,21.7921,49600.0
2008-06-19 09:35:00,33.21,33.27,33.09,33.17,57400.0,21.7855,21.8249,21.7068,21.7593,57400.0
2008-06-19 09:40:00,33.13,33.16,32.91,32.92,70400.0,21.733,21.7527,21.5887,21.5953,70400.0
2008-06-19 09:45:00,32.93,32.99,32.84,32.96,45600.0,21.6018,21.6412,21.5428,21.6215,45600.0
2008-06-19 09:50:00,32.96,33.05,32.84,33.05,59800.0,21.6215,21.6805,21.5428,21.6805,59800.0
2008-06-19 09:55:00,33.05,33.08,32.9,32.92,32400.0,21.6805,21.7002,21.5821,21.5953,32400.0
2008-06-19 10:00:00,32.95,33.02,32.83,32.99,54000.0,21.6149,21.6609,21.5362,21.6412,54000.0
2008-06-19 10:05:00,32.96,32.96,32.85,32.9,34000.0,21.6215,21.6215,21.5493,21.5821,34000.0
2008-06-19 10:10:00,32.88,32.95,32.85,32.9,36200.0,21.569,21.6149,21.5493,21.5821,36200.0
2008-06-19 10:15:00,32.9,32.92,32.83,32.84,31200.0,21.5821,21.5953,21.5362,21.5428,31200.0
2008-06-19 10:20:00,32.84,32.96,32.83,32.92,44800.0,21.5428,21.6215,21.5362,21.5953,44800.0
2008-06-19 10:25:00,32.92,33.06,32.88,33.04,78000.0,21.5953,21.6871,21.569,21.674,78000.0
2008-06-19 10:30:00,33.05,33.13,33.05,33.07,139800.0,21.6805,21.733,21.6805,21.6937,139800.0
2008-06-19 10:35:00,33.07,33.21,33.07,33.13,117000.0,21.6937,21.7855,21.6937,21.733,117000.0
2008-06-19 10:40:00,33.12,33.22,33.1,33.21,34200.0,21.7265,21.7921,21.7133,21.7855,34200.0
2008-06-19 10:45:00,33.21,33.27,33.19,33.24,259800.0,21.7855,21.8249,21.7724,21.8052,259800.0
2008-06-19 10:50:00,33.23,33.3,33.2,33.22,74600.0,21.7986,21.8445,21.7789,21.7921,74600.0
2008-06-19 10:55:00,33.21,33.26,33.17,33.18,26600.0,21.7855,21.8183,21.7593,21.7658,26600.0
2008-06-19 11:00:00,33.18,33.3,33.17,33.24,61200.0,21.7658,21.8445,21.7593,21.8052,61200.0
2008-06-19 11:05:00,33.23,33.26,33.04,33.05,98000.0,21.7986,21.8183,21.674,21.6805,98000.0
2008-06-19 11:10:00,33.05,33.05,32.91,33.03,69000.0,21.6805,21.6805,21.5887,21.6674,69000.0
2008-06-19 11:15:00,33.04,33.08,33.02,33.08,25200.0,21.674,21.7002,21.6609,21.7002,25200.0
2008-06-19 11:20:00,33.07,33.07,32.94,33.03,42600.0,21.6937,21.6937,21.6084,21.6674,42600.0
2008-06-19 11:25:00,33.03,33.03,32.91,33.01,19400.0,21.6674,21.6674,21.5887,21.6543,19400.0
2008-06-19 11:30:00,32.99,33.19,32.99,33.13,67600.0,21.6412,21.7724,21.6412,21.733,67600.0
2008-06-19 11:35:00,33.13,33.19,33.1,33.16,35800.0,21.733,21.7724,21.7133,21.7527,35800.0
2008-06-19 11:40:00,33.16,33.24,33.13,33.21,41800.0,21.7527,21.8052,21.733,21.7855,41800.0
2008-06-19 11:45:00,33.21,33.24,33.2,33.24,43800.0,21.7855,21.8052,21.7789,21.8052,43800.0
2008-06-19 11:50:00,33.24,33.29,33.17,33.26,36200.0,21.8052,21.838,21.7593,21.8183,36200.0
2008-06-19 11:55:00,33.26,33.31,33.24,33.26,48600.0,21.8183,21.8511,21.8052,21.8183,48600.0
2008-06-19 12:00:00,33.26,33.42,33.26,33.41,63200.0,21.8183,21.9233,21.8183,21.9167,63200.0
2008-06-19 12:05:00,33.4,33.4,33.33,33.37,43200.0,21.9101,21.9101,21.8642,21.8905,43200.0
2008-06-19 12:10:00,33.39,33.42,33.32,33.41,84200.0,21.9036,21.9233,21.8577,21.9167,84200.0
2008-06-19 12:15:00,33.42,33.46,33.38,33.42,76800.0,21.9233,21.9495,21.897,21.9233,76800.0
2008-06-19 12:20:00,33.4,33.47,33.4,33.46,48600.0,21.9101,21.9561,21.9101,21.9495,48600.0
2008-06-19 12:25:00,33.46,33.5,33.35,33.35,52000.0,21.9495,21.9757,21.8773,21.8773,52000.0
2008-06-19 12:30:00,33.38,33.41,33.33,33.37,52200.0,21.897,21.9167,21.8642,21.8905,52200.0
2008-06-19 12:35:00,33.37,33.4,33.33,33.34,62400.0,21.8905,21.9101,21.8642,21.8708,62400.0
2008-06-19 12:40:00,33.33,33.33,33.27,33.29,16400.0,21.8642,21.8642,21.8249,21.838,16400.0
2008-06-19 12:45:00,33.3,33.32,33.24,33.27,22800.0,21.8445,21.8577,21.8052,21.8249,22800.0
2008-06-19 12:50:00,33.27,33.27,33.21,33.26,30800.0,21.8249,21.8249,21.7855,21.8183,30800.0
2008-06-19 12:55:00,33.26,33.3,33.24,33.25,38600.0,21.8183,21.8445,21.8052,21.8117,38600.0
2008-06-19 13:00:00,33.24,33.33,33.24,33.27,73600.0,21.8052,21.8642,21.8052,21.8249,73600.0
2008-06-19 13:05:00,33.27,33.3,33.22,33.27,85200.0,21.8249,21.8445,21.7921,21.8249,85200.0
2008-06-19 13:10:00,33.26,33.28,33.22,33.22,21000.0,21.8183,21.8314,21.7921,21.7921,21000.0
2008-06-19 13:15:00,33.23,33.27,33.21,33.21,43000.0,21.7986,21.8249,21.7855,21.7855,43000.0
2008-06-19 13:20:00,33.22,33.24,33.17,33.18,58400.0,21.7921,21.8052,21.7593,21.7658,58400.0
2008-06-19 13:25:00,33.18,33.26,33.17,33.26,38800.0,21.7658,21.8183,21.7593,21.8183,38800.0
2008-06-19 13:30:00,33.26,33.28,33.24,33.24,24600.0,21.8183,21.8314,21.8052,21.8052,24600.0
2008-06-19 13:35:00,33.26,33.27,33.2,33.23,35800.0,21.8183,21.8249,21.7789,21.7986,35800.0
2008-06-19 13:40:00,33.23,33.23,33.18,33.18,21000.0,21.7986,21.7986,21.7658,21.7658,21000.0
2008-06-19 13:45:00,33.18,33.18,33.14,33.16,43000.0,21.7658,21.7658,21.7396,21.7527,43000.0
2008-06-19 13:50:00,33.16,33.18,33.14,33.14,41800.0,21.7527,21.7658,21.7396,21.7396,41800.0
2008-06-19 13:55:00,33.13,33.13,33.1,33.1,19200.0,21.733,21.733,21.7133,21.7133,19200.0
2008-06-19 14:00:00,33.1,33.12,33.08,33.1,28800.0,21.7133,21.7265,21.7002,21.7133,28800.0
2008-06-19 14:05:00,33.09,33.13,33.08,33.13,19600.0,21.7068,21.733,21.7002,21.733,19600.0
2008-06-19 14:10:00,33.13,33.23,33.12,33.23,26600.0,21.733,21.7986,21.7265,21.7986,26600.0
2008-06-19 14:15:00,33.22,33.26,33.22,33.25,26400.0,21.7921,21.8183,21.7921,21.8117,26400.0
2008-06-19 14:20:00,33.25,33.27,33.21,33.26,36200.0,21.8117,21.8249,21.7855,21.8183,36200.0
2008-06-19 14:25:00,33.26,33.33,33.25,33.26,72600.0,21.8183,21.8642,21.8117,21.8183,72600.0
2008-06-19 14:30:00,33.26,33.35,33.25,33.35,38000.0,21.8183,21.8773,21.8117,21.8773,38000.0
2008-06-19 14:35:00,33.35,33.37,33.32,33.37,41200.0,21.8773,21.8905,21.8577,21.8905,41200.0
2008-06-19 14:40:00,33.37,33.37,33.32,33.34,56800.0,21.8905,21.8905,21.8577,21.8708,56800.0
2008-06-19 14:45:00,33.34,33.34,33.3,33.3,22000.0,21.8708,21.8708,21.8445,21.8445,22000.0
2008-06-19 14:50:00,33.29,33.33,33.29,33.31,18600.0,21.838,21.8642,21.838,21.8511,18600.0
2008-06-19 14:55:00,33.3,33.32,33.26,33.32,50600.0,21.8445,21.8577,21.8183,21.8577,50600.0
2008-06-19 15:00:00,33.33,33.38,33.32,33.34,60400.0,21.8642,21.897,21.8577,21.8708,60400.0
2008-06-19 15:05:00,33.34,33.38,33.32,33.35,35000.0,21.8708,21.897,21.8577,21.8773,35000.0
2008-06-19 15:10:00,33.35,33.37,33.29,33.34,35000.0,21.8773,21.8905,21.838,21.8708,35000.0
2008-06-19 15:15:00,33.34,33.34,33.26,33.27,52400.0,21.8708,21.8708,21.8183,21.8249,52400.0
2008-06-19 15:20:00,33.28,33.3,33.24,33.28,33600.0,21.8314,21.8445,21.8052,21.8314,33600.0
2008-06-19 15:25:00,33.29,33.3,33.25,33.28,47800.0,21.838,21.8445,21.8117,21.8314,47800.0
2008-06-19 15:30:00,33.28,33.31,33.27,33.3,105600.0,21.8314,21.8511,21.8249,21.8445,105600.0
2008-06-19 15:35:00,33.29,33.3,33.27,33.28,95600.0,21.838,21.8445,21.8249,21.8314,95600.0
2008-06-19 15:40:00,33.28,33.32,33.26,33.28,101800.0,21.8314,21.8577,21.8183,21.8314,101800.0
2008-06-19 15:45:00,33.29,33.36,33.29,33.35,95200.0,21.838,21.8839,21.838,21.8773,95200.0
2008-06-19 15:50:00,33.35,33.38,33.3,33.32,105800.0,21.8773,21.897,21.8445,21.8577,105800.0
2008-06-19 15:55:00,33.32,33.44,33.21,33.25,213200.0,21.8577,21.9364,21.7855,21.8117,213200.0
2008-06-20 09:30:00,33.01,33.24,32.88,32.98,964400.0,21.6543,21.8052,21.569,21.6346,964400.0
2008-06-20 09:35:00,32.99,33.15,32.92,32.99,40000.0,21.6412,21.7461,21.5953,21.6412,40000.0
2008-06-20 09:40:00,33.0,33.07,32.92,32.94,76800.0,21.6477,21.6937,21.5953,21.6084,76800.0
2008-06-20 09:45:00,32.92,33.09,32.9,32.98,40600.0,21.5953,21.7068,21.5821,21.6346,40600.0
2008-06-20 09:50:00,32.99,33.09,32.93,32.95,40200.0,21.6412,21.7068,21.6018,21.6149,40200.0
2008-06-20 09:55:00,32.93,32.97,32.91,32.97,41200.0,21.6018,21.6281,21.5887,21.6281,41200.0
2008-06-20 10:00:00,32.97,33.0,32.92,32.95,61000.0,21.6281,21.6477,21.5953,21.6149,61000.0
2008-06-20 10:05:00,32.95,32.97,32.91,32.96,79800.0,21.6149,21.6281,21.5887,21.6215,79800.0
2008-06-20 10:10:00,32.96,33.06,32.94,32.99,42200.0,21.6215,21.6871,21.6084,21.6412,42200.0
2008-06-20 10:15:00,32.99,33.11,32.97,33.02,27000.0,21.6412,21.7199,21.6281,21.6609,27000.0
2008-06-20 10:20:00,33.02,33.02,32.89,32.96,53600.0,21.6609,21.6609,21.5756,21.6215,53600.0
2008-06-20 10:25:00,32.97,32.99,32.92,32.96,25000.0,21.6281,21.6412,21.5953,21.6215,25000.0
2008-06-20 10:30:00,32.95,32.98,32.93,32.95,48000.0,21.6149,21.6346,21.6018,21.6149,48000.0
2008-06-20 10:35:00,32.96,32.98,32.95,32.95,70200.0,21.6215,21.6346,21.6149,21.6149,70200.0
2008-06-20 10:40:00,32.95,33.06,32.95,33.02,32600.0,21.6149,21.6871,21.6149,21.6609,32600.0
2008-06-20 10:45:00,33.03,33.1,33.03,33.08,28200.0,21.6674,21.7133,21.6674,21.7002,28200.0
2008-06-20 10:50:00,33.1,33.2,33.06,33.13,55000.0,21.7133,21.7789,21.6871,21.733,55000.0
2008-06-20 10:55:00,33.13,33.21,33.12,33.13,29800.0,21.733,21.7855,21.7265,21.733,29800.0
2008-06-20 11:00:00,33.13,33.18,33.09,33.12,39600.0,21.733,21.7658,21.7068,21.7265,39600.0
2008-06-20 11:05:00,33.11,33.16,33.07,33.13,33000.0,21.7199,21.7527,21.6937,21.733,33000.0
2008-06-20 11:10:00,33.13,33.17,33.06,33.1,45400.0,21.733,21.7593,21.6871,21.7133,45400.0
2008-06-20 11:15:00,33.1,33.13,33.05,33.07,59400.0,21.7133,21.733,21.6805,21.6937,59400.0
2008-06-20 11:20:00,33.07,33.2,33.07,33.19,47200.0,21.6937,21.7789,21.6937,21.7724,47200.0
2008-06-20 11:25:00,33.18,33.2,33.14,33.15,56800.0,21.7658,21.7789,21.7396,21.7461,56800.0
2008-06-20 11:30:00,33.15,33.15,33.1,33.13,36200.0,21.7461,21.7461,21.7133,21.733,36200.0
2008-06-20 11:35:00,33.13,33.16,33.12,33.13,28000.0,21.733,21.7527,21.7265,21.733,28000.0
2008-06-20 11:40:00,33.13,33.21,33.1,33.15,42600.0,21.733,21.7855,21.7133,21.7461,42600.0
2008-06-20 11:45:00,33.16,33.16,33.01,33.01,26400.0,21.7527,21.7527,21.6543,21.6543,26400.0
2008-06-20 11:50:00,33.01,33.03,32.99,33.02,29200.0,21.6543,21.6674,21.6412,21.6609,29200.0
2008-06-20 11:55:00,33.02,33.05,33.0,33.04,14000.0,21.6609,21.6805,21.6477,21.674,14000.0
2008-06-20 12:00:00,33.02,33.07,33.02,33.06,9400.0,21.6609,21.6937,21.6609,21.6871,9400.0
2008-06-20 12:05:00,33.07,33.08,32.96,32.99,28000.0,21.6937,21.7002,21.6215,21.6412,28000.0
2008-06-20 12:10:00,32.98,33.02,32.98,33.02,13000.0,21.6346,21.6609,21.6346,21.6609,13000.0
2008-06-20 12:15:00,33.02,33.08,33.02,33.04,16200.0,21.6609,21.7002,21.6609,21.674,16200.0
2008-06-20 12:20:00,33.05,33.05,32.99,33.01,16800.0,21.6805,21.6805,21.6412,21.6543,16800.0
2008-06-20 12:25:00,33.01,33.06,32.99,33.05,17200.0,21.6543,21.6871,21.6412,21.6805,17200.0
2008-06-20 12:30:00,33.05,33.1,33.02,33.08,24400.0,21.6805,21.7133,21.6609,21.7002,24400.0
2008-06-20 12:35:00,33.09,33.1,33.07,33.07,29200.0,21.7068,21.7133,21.6937,21.6937,29200.0
2008-06-20 12:40:00,33.07,33.09,33.06,33.08,95200.0,21.6937,21.7068,21.6871,21.7002,95200.0
2008-06-20 12:45:00,33.07,33.09,33.05,33.05,11200.0,21.6937,21.7068,21.6805,21.6805,11200.0
2008-06-20 12:50:00,33.05,33.06,33.03,33.04,17600.0,21.6805,21.6871,21.6674,21.674,17600.0
2008-06-20 12:55:00,33.05,33.05,33.01,33.02,16800.0,21.6805,21.6805,21.6543,21.6609,16800.0
2008-06-20 13:00:00,33.02,33.08,33.01,33.07,34600.0,21.6609,21.7002,21.6543,21.6937,34600.0
2008-06-20 13:05:00,33.08,33.13,33.08,33.11,29600.0,21.7002,21.733,21.7002,21.7199,29600.0
2008-06-20 13:10:00,33.12,33.15,33.03,33.09,46200.0,21.7265,21.7461,21.6674,21.7068,46200.0
2008-06-20 13:15:00,33.08,33.1,33.02,33.02,12600.0,21.7002,21.7133,21.6609,21.6609,12600.0
2008-06-20 13:20:00,33.02,33.02,32.98,32.99,49000.0,21.6609,21.6609,21.6346,21.6412,49000.0
2008-06-20 13:25:00,33.0,33.0,32.95,32.98,34000.0,21.6477,21.6477,21.6149,21.6346,34000.0
2008-06-20 13:30:00,32.97,32.99,32.93,32.99,114200.0,21.6281,21.6412,21.6018,21.6412,114200.0
2008-06-20 13:35:00,32.99,33.02,32.95,33.0,21400.0,21.6412,21.6609,21.6149,21.6477,21400.0
2008-06-20 13:40:00,33.01,33.01,32.93,32.94,26600.0,21.6543,21.6543,21.6018,21.6084,26600.0
2008-06-20 13:45:00,32.94,33.05,32.94,33.03,34200.0,21.6084,21.6805,21.6084,21.6674,34200.0
2008-06-20 13:50:00,33.04,33.09,33.0,33.0,33600.0,21.674,21.7068,21.6477,21.6477,33600.0
2008-06-20 13:55:00,32.99,33.04,32.99,32.99,17000.0,21.6412,21.674,21.6412,21.6412,17000.0
2008-06-20 14:00:00,32.98,32.99,32.93,32.99,27400.0,21.6346,21.6412,21.6018,21.6412,27400.0
2008-06-20 14:05:00,32.98,33.05,32.96,32.99,36200.0,21.6346,21.6805,21.6215,21.6412,36200.0
2008-06-20 14:10:00,32.99,32.99,32.92,32.92,103200.0,21.6412,21.6412,21.5953,21.5953,103200.0
2008-06-20 14:15:00,32.92,32.97,32.89,32.95,41600.0,21.5953,21.6281,21.5756,21.6149,41600.0
2008-06-20 14:20:00,32.95,32.98,32.93,32.98,21400.0,21.6149,21.6346,21.6018,21.6346,21400.0
2008-06-20 14:25:00,32.97,32.98,32.92,32.97,24800.0,21.6281,21.6346,21.5953,21.6281,24800.0
2008-06-20 14:30:00,32.96,32.99,32.95,32.98,21800.0,21.6215,21.6412,21.6149,21.6346,21800.0
2008-06-20 14:35:00,32.97,32.97,32.89,32.91,49800.0,21.6281,21.6281,21.5756,21.5887,49800.0
2008-06-20 14:40:00,32.91,32.99,32.91,32.97,28200.0,21.5887,21.6412,21.5887,21.6281,28200.0
2008-06-20 14:45:00,32.96,33.0,32.93,32.95,43800.0,21.6215,21.6477,21.6018,21.6149,43800.0
2008-06-20 14:50:00,32.94,32.99,32.88,32.95,42000.0,21.6084,21.6412,21.569,21.6149,42000.0
2008-06-20 14:55:00,32.95,32.98,32.82,32.82,48400.0,21.6149,21.6346,21.5297,21.5297,48400.0
2008-06-20 15:00:00,32.81,32.85,32.81,32.85,51200.0,21.5231,21.5493,21.5231,21.5493,51200.0
2008-06-20 15:05:00,32.85,33.02,32.85,32.9,96800.0,21.5493,21.6609,21.5493,21.5821,96800.0
2008-06-20 15:10:00,32.9,32.97,32.9,32.95,33600.0,21.5821,21.6281,21.5821,21.6149,33600.0
2008-06-20 15:15:00,32.93,32.99,32.9,32.9,32400.0,21.6018,21.6412,21.5821,21.5821,32400.0
2008-06-20 15:20:00,32.9,32.95,32.87,32.95,45600.0,21.5821,21.6149,21.5625,21.6149,45600.0
2008-06-20 15:25:00,32.95,32.97,32.79,32.82,50400.0,21.6149,21.6281,21.51,21.5297,50400.0
2008-06-20 15:30:00,32.82,32.91,32.81,32.87,47400.0,21.5297,21.5887,21.5231,21.5625,47400.0
2008-06-20 15:35:00,32.87,32.88,32.83,32.84,58800.0,21.5625,21.569,21.5362,21.5428,58800.0
2008-06-20 15:40:00,32.84,32.91,32.76,32.77,133000.0,21.5428,21.5887,21.4903,21.4969,133000.0
2008-06-20 15:45:00,32.79,32.85,32.77,32.8,115800.0,21.51,21.5493,21.4969,21.5165,115800.0
2008-06-20 15:50:00,32.79,32.84,32.77,32.79,149600.0,21.51,21.5428,21.4969,21.51,149600.0
2008-06-20 15:55:00,32.8,32.8,32.66,32.7,266000.0,21.5165,21.5165,21.4247,21.4509,266000.0
2008-06-23 09:30:00,32.94,33.0,32.72,32.74,94200.0,21.6084,21.6477,21.4641,21.4772,94200.0
2008-06-23 09:35:00,32.73,32.9,32.72,32.88,51200.0,21.4706,21.5821,21.4641,21.569,51200.0
2008-06-23 09:40:00,32.88,32.98,32.85,32.88,25000.0,21.569,21.6346,21.5493,21.569,25000.0
2008-06-23 09:45:00,32.85,32.88,32.73,32.74,51800.0,21.5493,21.569,21.4706,21.4772,51800.0
2008-06-23 09:50:00,32.75,32.79,32.66,32.73,60200.0,21.4837,21.51,21.4247,21.4706,60200.0
2008-06-23 09:55:00,32.74,32.77,32.66,32.77,65400.0,21.4772,21.4969,21.4247,21.4969,65400.0
2008-06-23 10:00:00,32.77,32.77,32.63,32.65,50400.0,21.4969,21.4969,21.405,21.4181,50400.0
2008-06-23 10:05:00,32.63,32.68,32.55,32.65,65800.0,21.405,21.4378,21.3525,21.4181,65800.0
2008-06-23 10:10:00,32.64,32.84,32.64,32.83,54400.0,21.4116,21.5428,21.4116,21.5362,54400.0
2008-06-23 10:15:00,32.83,32.85,32.77,32.79,35200.0,21.5362,21.5493,21.4969,21.51,35200.0
2008-06-23 10:20:00,32.77,32.8,32.72,32.8,40200.0,21.4969,21.5165,21.4641,21.5165,40200.0
2008-06-23 10:25:00,32.79,32.84,32.73,32.74,42200.0,21.51,21.5428,21.4706,21.4772,42200.0
2008-06-23 10:30:00,32.74,32.84,32.74,32.77,134800.0,21.4772,21.5428,21.4772,21.4969,134800.0
2008-06-23 10:35:00,32.77,32.77,32.61,32.61,78400.0,21.4969,21.4969,21.3919,21.3919,78400.0
2008-06-23 10:40:00,32.63,32.63,32.5,32.53,112400.0,21.405,21.405,21.3197,21.3394,112400.0
2008-06-23 10:45:00,32.53,32.54,32.5,32.53,116600.0,21.3394,21.346,21.3197,21.3394,116600.0
2008-06-23 10:50:00,32.53,32.74,32.51,32.74,134400.0,21.3394,21.4772,21.3263,21.4772,134400.0
2008-06-23 10:55:00,32.74,32.79,32.71,32.77,48600.0,21.4772,21.51,21.4575,21.4969,48600.0
2008-06-23 11:00:00,32.77,32.81,32.71,32.72,51600.0,21.4969,21.5231,21.4575,21.4641,51600.0
2008-06-23 11:05:00,32.71,32.71,32.55,32.56,35000.0,21.4575,21.4575,21.3525,21.3591,35000.0
2008-06-23 11:10:00,32.56,32.61,32.51,32.6,37000.0,21.3591,21.3919,21.3263,21.3853,37000.0
2008-06-23 11:15:00,32.62,32.65,32.5,32.53,55600.0,21.3985,21.4181,21.3197,21.3394,55600.0
2008-06-23 11:20:00,32.53,32.54,32.47,32.48,46800.0,21.3394,21.346,21.3001,21.3066,46800.0
2008-06-23 11:25:00,32.49,32.56,32.49,32.56,29200.0,21.3132,21.3591,21.3132,21.3591,29200.0
2008-06-23 11:30:00,32.55,32.61,32.55,32.59,31600.0,21.3525,21.3919,21.3525,21.3788,31600.0
2008-06-23 11:35:00,32.59,32.62,32.57,32.6,23800.0,21.3788,21.3985,21.3657,21.3853,23800.0
2008-06-23 11:40:00,32.59,32.66,32.59,32.63,24000.0,21.3788,21.4247,21.3788,21.405,24000.0
2008-06-23 11:45:00,32.63,32.66,32.57,32.57,23400.0,21.405,21.4247,21.3657,21.3657,23400.0
2008-06-23 11:50:00,32.57,32.61,32.55,32.58,26600.0,21.3657,21.3919,21.3525,21.3722,26600.0
2008-06-23 11:55:00,32.58,32.59,32.53,32.57,58400.0,21.3722,21.3788,21.3394,21.3657,58400.0
2008-06-23 12:00:00,32.55,32.58,32.52,32.52,20200.0,21.3525,21.3722,21.3329,21.3329,20200.0
2008-06-23 12:05:00,32.52,32.52,32.49,32.49,68800.0,21.3329,21.3329,21.3132,21.3132,68800.0
2008-06-23 12:10:00,32.49,32.49,32.44,32.44,39600.0,21.3132,21.3132,21.2804,21.2804,39600.0
2008-06-23 12:15:00,32.45,32.46,32.42,32.44,37400.0,21.2869,21.2935,21.2673,21.2804,37400.0
2008-06-23 12:20:00,32.44,32.46,32.42,32.45,46800.0,21.2804,21.2935,21.2673,21.2869,46800.0
2008-06-23 12:25:00,32.44,32.44,32.39,32.4,36000.0,21.2804,21.2804,21.2476,21.2541,36000.0
2008-06-23 12:30:00,32.39,32.45,32.38,32.39,48000.0,21.2476,21.2869,21.241,21.2476,48000.0
2008-06-23 12:35:00,32.39,32.4,32.37,32.39,36800.0,21.2476,21.2541,21.2345,21.2476,36800.0
2008-06-23 12:40:00,32.39,32.41,32.34,32.35,49400.0,21.2476,21.2607,21.2148,21.2213,49400.0
2008-06-23 12:45:00,32.35,32.44,32.35,32.42,25800.0,21.2213,21.2804,21.2213,21.2673,25800.0
2008-06-23 12:50:00,32.42,32.44,32.4,32.43,31600.0,21.2673,21.2804,21.2541,21.2738,31600.0
2008-06-23 12:55:00,32.43,32.49,32.42,32.49,38200.0,21.2738,21.3132,21.2673,21.3132,38200.0
2008-06-23 13:00:00,32.48,32.5,32.44,32.47,44800.0,21.3066,21.3197,21.2804,21.3001,44800.0
2008-06-23 13:05:00,32.46,32.48,32.43,32.47,47600.0,21.2935,21.3066,21.2738,21.3001,47600.0
2008-06-23 13:10:00,32.48,32.48,32.4,32.41,23800.0,21.3066,21.3066,21.2541,21.2607,23800.0
2008-06-23 13:15:00,32.4,32.46,32.4,32.44,40800.0,21.2541,21.2935,21.2541,21.2804,40800.0
2008-06-23 13:20:00,32.44,32.51,32.44,32.47,53400.0,21.2804,21.3263,21.2804,21.3001,53400.0
2008-06-23 13:25:00,32.48,32.48,32.45,32.45,35600.0,21.3066,21.3066,21.2869,21.2869,35600.0
2008-06-23 13:30:00,32.45,32.47,32.44,32.46,22600.0,21.2869,21.3001,21.2804,21.2935,22600.0
2008-06-23 13:35:00,32.47,32.48,32.43,32.43,39400.0,21.3001,21.3066,21.2738,21.2738,39400.0
2008-06-23 13:40:00,32.44,32.47,32.43,32.45,19600.0,21.2804,21.3001,21.2738,21.2869,19600.0
2008-06-23 13:45:00,32.45,32.49,32.45,32.47,54800.0,21.2869,21.3132,21.2869,21.3001,54800.0
2008-06-23 13:50:00,32.47,32.48,32.42,32.44,39400.0,21.3001,21.3066,21.2673,21.2804,39400.0
2008-06-23 13:55:00,32.45,32.46,32.43,32.45,37400.0,21.2869,21.2935,21.2738,21.2869,37400.0
2008-06-23 14:00:00,32.45,32.48,32.43,32.43,65000.0,21.2869,21.3066,21.2738,21.2738,65000.0
2008-06-23 14:05:00,32.43,32.45,32.29,32.29,60200.0,21.2738,21.2869,21.182,21.182,60200.0
2008-06-23 14:10:00,32.3,32.32,32.29,32.31,29400.0,21.1885,21.2017,21.182,21.1951,29400.0
2008-06-23 14:15:00,32.31,32.42,32.31,32.41,34400.0,21.1951,21.2673,21.1951,21.2607,34400.0
2008-06-23 14:20:00,32.41,32.44,32.36,32.37,26600.0,21.2607,21.2804,21.2279,21.2345,26600.0
2008-06-23 14:25:00,32.37,32.38,32.32,32.36,38200.0,21.2345,21.241,21.2017,21.2279,38200.0
2008-06-23 14:30:00,32.37,32.43,32.37,32.43,50600.0,21.2345,21.2738,21.2345,21.2738,50600.0
2008-06-23 14:35:00,32.43,32.44,32.4,32.4,28000.0,21.2738,21.2804,21.2541,21.2541,28000.0
2008-06-23 14:40:00,32.41,32.42,32.35,32.36,28800.0,21.2607,21.2673,21.2213,21.2279,28800.0
2008-06-23 14:45:00,32.35,32.36,32.33,32.33,15600.0,21.2213,21.2279,21.2082,21.2082,15600.0
2008-06-23 14:50:00,32.33,32.37,32.33,32.34,27200.0,21.2082,21.2345,21.2082,21.2148,27200.0
2008-06-23 14:55:00,32.34,32.39,32.34,32.38,27000.0,21.2148,21.2476,21.2148,21.241,27000.0
2008-06-23 15:00:00,32.38,32.38,32.36,32.37,34200.0,21.241,21.241,21.2279,21.2345,34200.0
2008-06-23 15:05:00,32.37,32.41,32.36,32.39,36600.0,21.2345,21.2607,21.2279,21.2476,36600.0
2008-06-23 15:10:00,32.4,32.42,32.39,32.42,43400.0,21.2541,21.2673,21.2476,21.2673,43400.0
2008-06-23 15:15:00,32.41,32.44,32.39,32.41,59600.0,21.2607,21.2804,21.2476,21.2607,59600.0
2008-06-23 15:20:00,32.41,32.43,32.39,32.42,45200.0,21.2607,21.2738,21.2476,21.2673,45200.0
2008-06-23 15:25:00,32.42,32.48,32.41,32.44,41600.0,21.2673,21.3066,21.2607,21.2804,41600.0
2008-06-23 15:30:00,32.44,32.44,32.41,32.41,52600.0,21.2804,21.2804,21.2607,21.2607,52600.0
2008-06-23 15:35:00,32.41,32.42,32.4,32.41,57800.0,21.2607,21.2673,21.2541,21.2607,57800.0
2008-06-23 15:40:00,32.41,32.43,32.28,32.28,127000.0,21.2607,21.2738,21.1754,21.1754,127000.0
2008-06-23 15:45:00,32.28,32.32,32.26,32.28,137800.0,21.1754,21.2017,21.1623,21.1754,137800.0
2008-06-23 15:50:00,32.27,32.34,32.24,32.33,154200.0,21.1689,21.2148,21.1492,21.2082,154200.0
2008-06-23 15:55:00,32.32,32.33,32.24,32.27,409800.0,21.2017,21.2082,21.1492,21.1689,409800.0
2008-06-24 09:30:00,32.17,32.42,32.02,32.21,135200.0,21.1033,21.2673,21.0049,21.1295,135200.0
2008-06-24 09:35:00,32.19,32.32,32.13,32.22,82200.0,21.1164,21.2017,21.077,21.1361,82200.0
2008-06-24 09:40:00,32.22,32.29,32.16,32.19,115200.0,21.1361,21.182,21.0967,21.1164,115200.0
2008-06-24 09:45:00,32.19,32.21,32.1,32.19,91800.0,21.1164,21.1295,21.0573,21.1164,91800.0
2008-06-24 09:50:00,32.2,32.21,32.07,32.12,105400.0,21.1229,21.1295,21.0377,21.0705,105400.0
2008-06-24 09:55:00,32.12,32.14,32.06,32.09,63000.0,21.0705,21.0836,21.0311,21.0508,63000.0
2008-06-24 10:00:00,32.09,32.1,32.02,32.03,105200.0,21.0508,21.0573,21.0049,21.0114,105200.0
2008-06-24 10:05:00,32.02,32.07,32.0,32.0,127000.0,21.0049,21.0377,20.9917,20.9917,127000.0
2008-06-24 10:10:00,32.02,32.05,31.99,32.02,54200.0,21.0049,21.0245,20.9852,21.0049,54200.0
2008-06-24 10:15:00,32.02,32.09,32.0,32.05,59400.0,21.0049,21.0508,20.9917,21.0245,59400.0
2008-06-24 10:20:00,32.04,32.06,31.96,31.99,72000.0,21.018,21.0311,20.9655,20.9852,72000.0
2008-06-24 10:25:00,31.98,31.99,31.9,31.93,50400.0,20.9786,20.9852,20.9261,20.9458,50400.0
2008-06-24 10:30:00,31.94,31.98,31.91,31.92,80600.0,20.9524,20.9786,20.9327,20.9393,80600.0
2008-06-24 10:35:00,31.92,31.98,31.86,31.96,48000.0,20.9393,20.9786,20.8999,20.9655,48000.0
2008-06-24 10:40:00,31.98,32.02,31.91,32.02,75000.0,20.9786,21.0049,20.9327,21.0049,75000.0
2008-06-24 10:45:00,32.01,32.09,31.97,32.07,77200.0,20.9983,21.0508,20.9721,21.0377,77200.0
2008-06-24 10:50:00,32.07,32.22,32.07,32.16,84400.0,21.0377,21.1361,21.0377,21.0967,84400.0
2008-06-24 10:55:00,32.17,32.25,32.09,32.11,115000.0,21.1033,21.1557,21.0508,21.0639,115000.0
2008-06-24 11:00:00,32.12,32.19,32.09,32.12,137400.0,21.0705,21.1164,21.0508,21.0705,137400.0
2008-06-24 11:05:00,32.13,32.16,32.1,32.1,87400.0,21.077,21.0967,21.0573,21.0573,87400.0
2008-06-24 11:10:00,32.1,32.1,32.04,32.08,44000.0,21.0573,21.0573,21.018,21.0442,44000.0
2008-06-24 11:15:00,32.06,32.2,32.06,32.19,108800.0,21.0311,21.1229,21.0311,21.1164,108800.0
2008-06-24 11:20:00,32.19,32.21,32.05,32.11,199400.0,21.1164,21.1295,21.0245,21.0639,199400.0
2008-06-24 11:25:00,32.11,32.11,32.07,32.1,46000.0,21.0639,21.0639,21.0377,21.0573,46000.0
2008-06-24 11:30:00,32.09,32.1,32.04,32.07,51000.0,21.0508,21.0573,21.018,21.0377,51000.0
2008-06-24 11:35:00,32.07,32.09,32.01,32.08,66200.0,21.0377,21.0508,20.9983,21.0442,66200.0
2008-06-24 11:40:00,32.09,32.1,32.06,32.09,46400.0,21.0508,21.0573,21.0311,21.0508,46400.0
2008-06-24 11:45:00,32.09,32.16,32.09,32.12,73000.0,21.0508,21.0967,21.0508,21.0705,73000.0
2008-06-24 11:50:00,32.12,32.16,32.08,32.1,71200.0,21.0705,21.0967,21.0442,21.0573,71200.0
2008-06-24 11:55:00,32.1,32.15,32.08,32.09,43000.0,21.0573,21.0901,21.0442,21.0508,43000.0
2008-06-24 12:00:00,32.09,32.12,32.06,32.12,36400.0,21.0508,21.0705,21.0311,21.0705,36400.0
2008-06-24 12:05:00,32.1,32.16,32.1,32.15,102600.0,21.0573,21.0967,21.0573,21.0901,102600.0
2008-06-24 12:10:00,32.14,32.18,32.12,32.15,73600.0,21.0836,21.1098,21.0705,21.0901,73600.0
2008-06-24 12:15:00,32.15,32.15,32.06,32.12,75000.0,21.0901,21.0901,21.0311,21.0705,75000.0
2008-06-24 12:20:00,32.12,32.13,32.09,32.12,59000.0,21.0705,21.077,21.0508,21.0705,59000.0
2008-06-24 12:25:00,32.12,32.2,32.1,32.16,67600.0,21.0705,21.1229,21.0573,21.0967,67600.0
2008-06-24 12:30:00,32.17,32.18,32.09,32.09,48000.0,21.1033,21.1098,21.0508,21.0508,48000.0
2008-06-24 12:35:00,32.09,32.1,32.05,32.07,71400.0,21.0508,21.0573,21.0245,21.0377,71400.0
2008-06-24 12:40:00,32.08,32.09,32.06,32.07,80200.0,21.0442,21.0508,21.0311,21.0377,80200.0
2008-06-24 12:45:00,32.08,32.09,32.05,32.06,68000.0,21.0442,21.0508,21.0245,21.0311,68000.0
2008-06-24 12:50:00,32.06,32.08,32.0,32.02,104200.0,21.0311,21.0442,20.9917,21.0049,104200.0
2008-06-24 12:55:00,32.01,32.08,32.01,32.02,69200.0,20.9983,21.0442,20.9983,21.0049,69200.0
2008-06-24 13:00:00,32.02,32.12,32.02,32.06,75400.0,21.0049,21.0705,21.0049,21.0311,75400.0
2008-06-24 13:05:00,32.05,32.06,31.98,31.98,68000.0,21.0245,21.0311,20.9786,20.9786,68000.0
2008-06-24 13:10:00,31.99,32.0,31.94,31.98,38000.0,20.9852,20.9917,20.9524,20.9786,38000.0
2008-06-24 13:15:00,31.96,31.99,31.92,31.99,72800.0,20.9655,20.9852,20.9393,20.9852,72800.0
2008-06-24 13:20:00,31.98,32.02,31.95,32.02,68200.0,20.9786,21.0049,20.9589,21.0049,68200.0
2008-06-24 13:25:00,32.01,32.02,31.94,31.94,41800.0,20.9983,21.0049,20.9524,20.9524,41800.0
2008-06-24 13:30:00,31.94,31.96,31.89,31.91,55800.0,20.9524,20.9655,20.9196,20.9327,55800.0
2008-06-24 13:35:00,31.9,31.93,31.89,31.92,46600.0,20.9261,20.9458,20.9196,20.9393,46600.0
2008-06-24 13:40:00,31.93,31.93,31.89,31.9,43400.0,20.9458,20.9458,20.9196,20.9261,43400.0
2008-06-24 13:45:00,31.9,31.95,31.9,31.93,50800.0,20.9261,20.9589,20.9261,20.9458,50800.0
2008-06-24 13:50:00,31.93,32.01,31.92,32.0,38400.0,20.9458,20.9983,20.9393,20.9917,38400.0
2008-06-24 13:55:00,32.0,32.0,31.91,31.92,46800.0,20.9917,20.9917,20.9327,20.9393,46800.0
2008-06-24 14:00:00,31.93,32.02,31.92,32.0,75000.0,20.9458,21.0049,20.9393,20.9917,75000.0
2008-06-24 14:05:00,32.01,32.01,31.95,31.95,75800.0,20.9983,20.9983,20.9589,20.9589,75800.0
2008-06-24 14:10:00,31.96,31.97,31.92,31.92,43400.0,20.9655,20.9721,20.9393,20.9393,43400.0
2008-06-24 14:15:00,31.93,31.94,31.89,31.9,50800.0,20.9458,20.9524,20.9196,20.9261,50800.0
2008-06-24 14:20:00,31.9,31.91,31.88,31.9,26000.0,20.9261,20.9327,20.913,20.9261,26000.0
2008-06-24 14:25:00,31.9,31.91,31.85,31.85,39200.0,20.9261,20.9327,20.8933,20.8933,39200.0
2008-06-24 14:30:00,31.85,31.86,31.83,31.84,33800.0,20.8933,20.8999,20.8802,20.8868,33800.0
2008-06-24 14:35:00,31.83,31.87,31.8,31.81,60400.0,20.8802,20.9065,20.8605,20.8671,60400.0
2008-06-24 14:40:00,31.81,31.81,31.77,31.78,72000.0,20.8671,20.8671,20.8409,20.8474,72000.0
2008-06-24 14:45:00,31.78,31.84,31.72,31.72,131600.0,20.8474,20.8868,20.8081,20.8081,131600.0
2008-06-24 14:50:00,31.72,31.82,31.72,31.82,66800.0,20.8081,20.8737,20.8081,20.8737,66800.0
2008-06-24 14:55:00,31.82,31.85,31.8,31.84,63000.0,20.8737,20.8933,20.8605,20.8868,63000.0
2008-06-24 15:00:00,31.84,31.88,31.84,31.88,82400.0,20.8868,20.913,20.8868,20.913,82400.0
2008-06-24 15:05:00,31.87,31.88,31.77,31.84,68600.0,20.9065,20.913,20.8409,20.8868,68600.0
2008-06-24 15:10:00,31.84,31.86,31.79,31.8,92200.0,20.8868,20.8999,20.854,20.8605,92200.0
2008-06-24 15:15:00,31.81,31.85,31.79,31.81,52000.0,20.8671,20.8933,20.854,20.8671,52000.0
2008-06-24 15:20:00,31.82,31.85,31.8,31.8,48600.0,20.8737,20.8933,20.8605,20.8605,48600.0
2008-06-24 15:25:00,31.8,31.8,31.71,31.79,94400.0,20.8605,20.8605,20.8015,20.854,94400.0
2008-06-24 15:30:00,31.79,31.79,31.75,31.75,50400.0,20.854,20.854,20.8277,20.8277,50400.0
2008-06-24 15:35:00,31.76,31.77,31.71,31.76,84800.0,20.8343,20.8409,20.8015,20.8343,84800.0
2008-06-24 15:40:00,31.75,31.88,31.75,31.88,139000.0,20.8277,20.913,20.8277,20.913,139000.0
2008-06-24 15:45:00,31.88,31.9,31.87,31.88,84600.0,20.913,20.9261,20.9065,20.913,84600.0
2008-06-24 15:50:00,31.88,31.89,31.85,31.89,100000.0,20.913,20.9196,20.8933,20.9196,100000.0
2008-06-24 15:55:00,31.9,31.94,31.88,31.92,162200.0,20.9261,20.9524,20.913,20.9393,162200.0
2008-06-25 09:30:00,32.08,32.08,31.73,31.74,90800.0,21.0442,21.0442,20.8146,20.8212,90800.0
2008-06-25 09:35:00,31.74,31.8,31.68,31.77,125000.0,20.8212,20.8605,20.7818,20.8409,125000.0
2008-06-25 09:40:00,31.78,31.83,31.69,31.73,221000.0,20.8474,20.8802,20.7884,20.8146,221000.0
2008-06-25 09:45:00,31.75,31.83,31.69,31.8,69600.0,20.8277,20.8802,20.7884,20.8605,69600.0
2008-06-25 09:50:00,31.81,31.92,31.79,31.87,158800.0,20.8671,20.9393,20.854,20.9065,158800.0
2008-06-25 09:55:00,31.87,31.97,31.86,31.96,43400.0,20.9065,20.9721,20.8999,20.9655,43400.0
2008-06-25 10:00:00,31.96,32.1,31.95,31.99,214800.0,20.9655,21.0573,20.9589,20.9852,214800.0
2008-06-25 10:05:00,31.99,32.03,31.95,31.96,50600.0,20.9852,21.0114,20.9589,20.9655,50600.0
2008-06-25 10:10:00,31.96,31.98,31.9,31.9,44400.0,20.9655,20.9786,20.9261,20.9261,44400.0
2008-06-25 10:15:00,31.9,31.95,31.88,31.9,123000.0,20.9261,20.9589,20.913,20.9261,123000.0
2008-06-25 10:20:00,31.91,31.92,31.86,31.87,40200.0,20.9327,20.9393,20.8999,20.9065,40200.0
2008-06-25 10:25:00,31.88,31.92,31.87,31.89,40800.0,20.913,20.9393,20.9065,20.9196,40800.0
2008-06-25 10:30:00,31.89,32.01,31.89,32.01,76600.0,20.9196,20.9983,20.9196,20.9983,76600.0
2008-06-25 10:35:00,32.02,32.08,31.95,31.95,110400.0,21.0049,21.0442,20.9589,20.9589,110400.0
2008-06-25 10:40:00,31.95,32.03,31.93,32.03,60400.0,20.9589,21.0114,20.9458,21.0114,60400.0
2008-06-25 10:45:00,32.03,32.21,32.03,32.2,53000.0,21.0114,21.1295,21.0114,21.1229,53000.0
2008-06-25 10:50:00,32.2,32.24,32.13,32.2,130800.0,21.1229,21.1492,21.077,21.1229,130800.0
2008-06-25 10:55:00,32.2,32.2,32.12,32.13,46000.0,21.1229,21.1229,21.0705,21.077,46000.0
2008-06-25 11:00:00,32.13,32.22,32.12,32.13,54400.0,21.077,21.1361,21.0705,21.077,54400.0
2008-06-25 11:05:00,32.13,32.18,32.06,32.07,64600.0,21.077,21.1098,21.0311,21.0377,64600.0
2008-06-25 11:10:00,32.06,32.07,32.02,32.04,30600.0,21.0311,21.0377,21.0049,21.018,30600.0
2008-06-25 11:15:00,32.04,32.14,32.04,32.1,41600.0,21.018,21.0836,21.018,21.0573,41600.0
2008-06-25 11:20:00,32.1,32.15,32.09,32.14,50600.0,21.0573,21.0901,21.0508,21.0836,50600.0
2008-06-25 11:25:00,32.14,32.18,32.1,32.16,35800.0,21.0836,21.1098,21.0573,21.0967,35800.0
2008-06-25 11:30:00,32.16,32.2,32.1,32.19,41600.0,21.0967,21.1229,21.0573,21.1164,41600.0
2008-06-25 11:35:00,32.19,32.2,32.16,32.19,59800.0,21.1164,21.1229,21.0967,21.1164,59800.0
2008-06-25 11:40:00,32.18,32.2,32.18,32.19,41200.0,21.1098,21.1229,21.1098,21.1164,41200.0
2008-06-25 11:45:00,32.19,32.2,32.11,32.11,42600.0,21.1164,21.1229,21.0639,21.0639,42600.0
2008-06-25 11:50:00,32.11,32.15,32.09,32.1,69600.0,21.0639,21.0901,21.0508,21.0573,69600.0
2008-06-25 11:55:00,32.1,32.18,32.1,32.17,37600.0,21.0573,21.1098,21.0573,21.1033,37600.0
2008-06-25 12:00:00,32.16,32.17,32.09,32.09,34000.0,21.0967,21.1033,21.0508,21.0508,34000.0
2008-06-25 12:05:00,32.1,32.12,32.07,32.1,158000.0,21.0573,21.0705,21.0377,21.0573,158000.0
2008-06-25 12:10:00,32.1,32.13,32.06,32.08,26800.0,21.0573,21.077,21.0311,21.0442,26800.0
2008-06-25 12:15:00,32.08,32.16,32.08,32.16,21600.0,21.0442,21.0967,21.0442,21.0967,21600.0
2008-06-25 12:20:00,32.16,32.19,32.16,32.17,21000.0,21.0967,21.1164,21.0967,21.1033,21000.0
2008-06-25 12:25:00,32.16,32.19,32.16,32.17,28200.0,21.0967,21.1164,21.0967,21.1033,28200.0
2008-06-25 12:30:00,32.17,32.19,32.17,32.19,17400.0,21.1033,21.1164,21.1033,21.1164,17400.0
2008-06-25 12:35:00,32.19,32.19,32.15,32.17,28000.0,21.1164,21.1164,21.0901,21.1033,28000.0
2008-06-25 12:40:00,32.16,32.19,32.15,32.15,37000.0,21.0967,21.1164,21.0901,21.0901,37000.0
2008-06-25 12:45:00,32.15,32.16,32.12,32.12,26800.0,21.0901,21.0967,21.0705,21.0705,26800.0
2008-06-25 12:50:00,32.12,32.15,32.1,32.12,49600.0,21.0705,21.0901,21.0573,21.0705,49600.0
2008-06-25 12:55:00,32.13,32.15,32.1,32.1,23000.0,21.077,21.0901,21.0573,21.0573,23000.0
2008-06-25 13:00:00,32.11,32.11,32.07,32.09,44400.0,21.0639,21.0639,21.0377,21.0508,44400.0
2008-06-25 13:05:00,32.08,32.09,32.06,32.07,31800.0,21.0442,21.0508,21.0311,21.0377,31800.0
2008-06-25 13:10:00,32.06,32.13,32.05,32.13,36600.0,21.0311,21.077,21.0245,21.077,36600.0
2008-06-25 13:15:00,32.13,32.15,32.09,32.12,26800.0,21.077,21.0901,21.0508,21.0705,26800.0
2008-06-25 13:20:00,32.13,32.15,32.12,32.15,25400.0,21.077,21.0901,21.0705,21.0901,25400.0
2008-06-25 13:25:00,32.15,32.16,32.12,32.13,35600.0,21.0901,21.0967,21.0705,21.077,35600.0
2008-06-25 13:30:00,32.13,32.16,32.12,32.13,44200.0,21.077,21.0967,21.0705,21.077,44200.0
2008-06-25 13:35:00,32.13,32.16,32.11,32.13,30000.0,21.077,21.0967,21.0639,21.077,30000.0
2008-06-25 13:40:00,32.13,32.16,32.12,32.13,42200.0,21.077,21.0967,21.0705,21.077,42200.0
2008-06-25 13:45:00,32.13,32.13,32.1,32.1,24600.0,21.077,21.077,21.0573,21.0573,24600.0
2008-06-25 13:50:00,32.11,32.12,32.08,32.09,48200.0,21.0639,21.0705,21.0442,21.0508,48200.0
2008-06-25 13:55:00,32.1,32.12,32.08,32.11,38600.0,21.0573,21.0705,21.0442,21.0639,38600.0
2008-06-25 14:00:00,32.1,32.15,32.09,32.13,33800.0,21.0573,21.0901,21.0508,21.077,33800.0
2008-06-25 14:05:00,32.13,32.19,32.13,32.15,56600.0,21.077,21.1164,21.077,21.0901,56600.0
2008-06-25 14:10:00,32.13,32.37,32.11,32.25,192400.0,21.077,21.2345,21.0639,21.1557,192400.0
2008-06-25 14:15:00,32.26,32.37,32.22,32.24,102800.0,21.1623,21.2345,21.1361,21.1492,102800.0
2008-06-25 14:20:00,32.27,32.32,32.16,32.17,105400.0,21.1689,21.2017,21.0967,21.1033,105400.0
2008-06-25 14:25:00,32.2,32.27,32.11,32.14,48800.0,21.1229,21.1689,21.0639,21.0836,48800.0
2008-06-25 14:30:00,32.14,32.14,32.04,32.11,88600.0,21.0836,21.0836,21.018,21.0639,88600.0
2008-06-25 14:35:00,32.11,32.32,32.1,32.22,92800.0,21.0639,21.2017,21.0573,21.1361,92800.0
2008-06-25 14:40:00,32.21,32.23,32.09,32.14,56000.0,21.1295,21.1426,21.0508,21.0836,56000.0
2008-06-25 14:45:00,32.13,32.15,32.02,32.13,103800.0,21.077,21.0901,21.0049,21.077,103800.0
2008-06-25 14:50:00,32.13,32.26,32.13,32.21,60600.0,21.077,21.1623,21.077,21.1295,60600.0
2008-06-25 14:55:00,32.2,32.29,32.18,32.28,76400.0,21.1229,21.182,21.1098,21.1754,76400.0
2008-06-25 15:00:00,32.27,32.39,32.22,32.35,69400.0,21.1689,21.2476,21.1361,21.2213,69400.0
2008-06-25 15:05:00,32.35,32.37,32.27,32.29,59000.0,21.2213,21.2345,21.1689,21.182,59000.0
2008-06-25 15:10:00,32.29,32.34,32.22,32.22,60000.0,21.182,21.2148,21.1361,21.1361,60000.0
2008-06-25 15:15:00,32.22,32.24,32.13,32.13,65000.0,21.1361,21.1492,21.077,21.077,65000.0
2008-06-25 15:20:00,32.13,32.13,32.05,32.09,106200.0,21.077,21.077,21.0245,21.0508,106200.0
2008-06-25 15:25:00,32.09,32.11,32.01,32.07,75400.0,21.0508,21.0639,20.9983,21.0377,75400.0
2008-06-25 15:30:00,32.08,32.08,31.91,31.92,91000.0,21.0442,21.0442,20.9327,20.9393,91000.0
2008-06-25 15:35:00,31.91,32.01,31.89,31.98,150200.0,20.9327,20.9983,20.9196,20.9786,150200.0
2008-06-25 15:40:00,31.97,32.07,31.96,32.04,91200.0,20.9721,21.0377,20.9655,21.018,91200.0
2008-06-25 15:45:00,32.05,32.06,31.93,31.93,111800.0,21.0245,21.0311,20.9458,20.9458,111800.0
2008-06-25 15:50:00,31.94,32.0,31.92,31.98,122400.0,20.9524,20.9917,20.9393,20.9786,122400.0
2008-06-25 15:55:00,31.98,32.03,31.94,32.0,158400.0,20.9786,21.0114,20.9524,20.9917,158400.0
2008-06-26 09:30:00,31.63,32.34,31.63,32.33,229000.0,20.749,21.2148,20.749,21.2082,229000.0
2008-06-26 09:35:00,32.31,32.35,32.15,32.17,183000.0,21.1951,21.2213,21.0901,21.1033,183000.0
2008-06-26 09:40:00,32.16,32.21,32.1,32.15,135400.0,21.0967,21.1295,21.0573,21.0901,135400.0
2008-06-26 09:45:00,32.16,32.19,32.02,32.02,111600.0,21.0967,21.1164,21.0049,21.0049,111600.0
2008-06-26 09:50:00,32.02,32.1,31.97,32.09,90800.0,21.0049,21.0573,20.9721,21.0508,90800.0
2008-06-26 09:55:00,32.09,32.11,31.98,32.02,65800.0,21.0508,21.0639,20.9786,21.0049,65800.0
2008-06-26 10:00:00,32.02,32.1,31.88,31.88,76400.0,21.0049,21.0573,20.913,20.913,76400.0
2008-06-26 10:05:00,31.88,31.91,31.8,31.85,87200.0,20.913,20.9327,20.8605,20.8933,87200.0
2008-06-26 10:10:00,31.85,31.87,31.79,31.82,78000.0,20.8933,20.9065,20.854,20.8737,78000.0
2008-06-26 10:15:00,31.82,31.84,31.79,31.81,197400.0,20.8737,20.8868,20.854,20.8671,197400.0
2008-06-26 10:20:00,31.81,31.85,31.78,31.8,139800.0,20.8671,20.8933,20.8474,20.8605,139800.0
2008-06-26 10:25:00,31.8,31.84,31.78,31.79,134800.0,20.8605,20.8868,20.8474,20.854,134800.0
2008-06-26 10:30:00,31.79,31.91,31.78,31.9,102600.0,20.854,20.9327,20.8474,20.9261,102600.0
2008-06-26 10:35:00,31.89,31.91,31.85,31.88,50800.0,20.9196,20.9327,20.8933,20.913,50800.0
2008-06-26 10:40:00,31.88,31.89,31.75,31.78,66000.0,20.913,20.9196,20.8277,20.8474,66000.0
2008-06-26 10:45:00,31.78,31.84,31.75,31.83,53200.0,20.8474,20.8868,20.8277,20.8802,53200.0
2008-06-26 10:50:00,31.83,31.89,31.76,31.79,45200.0,20.8802,20.9196,20.8343,20.854,45200.0
2008-06-26 10:55:00,31.79,31.83,31.77,31.81,50200.0,20.854,20.8802,20.8409,20.8671,50200.0
2008-06-26 11:00:00,31.81,31.84,31.77,31.81,66600.0,20.8671,20.8868,20.8409,20.8671,66600.0
2008-06-26 11:05:00,31.8,31.87,31.79,31.84,115000.0,20.8605,20.9065,20.854,20.8868,115000.0
2008-06-26 11:10:00,31.84,31.85,31.76,31.81,49400.0,20.8868,20.8933,20.8343,20.8671,49400.0
2008-06-26 11:15:00,31.81,31.84,31.79,31.81,33000.0,20.8671,20.8868,20.854,20.8671,33000.0
2008-06-26 11:20:00,31.82,31.88,31.82,31.86,73600.0,20.8737,20.913,20.8737,20.8999,73600.0
2008-06-26 11:25:00,31.86,31.9,31.83,31.87,71200.0,20.8999,20.9261,20.8802,20.9065,71200.0
2008-06-26 11:30:00,31.86,31.91,31.85,31.86,52600.0,20.8999,20.9327,20.8933,20.8999,52600.0
2008-06-26 11:35:00,31.86,31.91,31.85,31.86,33400.0,20.8999,20.9327,20.8933,20.8999,33400.0
2008-06-26 11:40:00,31.86,31.89,31.85,31.86,33400.0,20.8999,20.9196,20.8933,20.8999,33400.0
2008-06-26 11:45:00,31.87,31.95,31.86,31.92,49400.0,20.9065,20.9589,20.8999,20.9393,49400.0
2008-06-26 11:50:00,31.93,31.95,31.88,31.89,37400.0,20.9458,20.9589,20.913,20.9196,37400.0
2008-06-26 11:55:00,31.88,31.95,31.86,31.88,40400.0,20.913,20.9589,20.8999,20.913,40400.0
2008-06-26 12:00:00,31.89,31.89,31.79,31.8,22400.0,20.9196,20.9196,20.854,20.8605,22400.0
2008-06-26 12:05:00,31.79,31.84,31.75,31.78,55800.0,20.854,20.8868,20.8277,20.8474,55800.0
2008-06-26 12:10:00,31.78,31.8,31.75,31.8,40600.0,20.8474,20.8605,20.8277,20.8605,40600.0
2008-06-26 12:15:00,31.8,31.84,31.78,31.81,29600.0,20.8605,20.8868,20.8474,20.8671,29600.0
2008-06-26 12:20:00,31.81,31.85,31.79,31.85,20000.0,20.8671,20.8933,20.854,20.8933,20000.0
2008-06-26 12:25:00,31.84,31.85,31.77,31.78,28600.0,20.8868,20.8933,20.8409,20.8474,28600.0
2008-06-26 12:30:00,31.79,31.8,31.76,31.76,69200.0,20.854,20.8605,20.8343,20.8343,69200.0
2008-06-26 12:35:00,31.75,31.84,31.75,31.79,86800.0,20.8277,20.8868,20.8277,20.854,86800.0
2008-06-26 12:40:00,31.79,31.8,31.75,31.76,44200.0,20.854,20.8605,20.8277,20.8343,44200.0
2008-06-26 12:45:00,31.75,31.79,31.73,31.74,58400.0,20.8277,20.854,20.8146,20.8212,58400.0
2008-06-26 12:50:00,31.74,31.74,31.7,31.72,35000.0,20.8212,20.8212,20.795,20.8081,35000.0
2008-06-26 12:55:00,31.73,31.78,31.72,31.73,27200.0,20.8146,20.8474,20.8081,20.8146,27200.0
2008-06-26 13:00:00,31.73,31.81,31.73,31.79,52600.0,20.8146,20.8671,20.8146,20.854,52600.0
2008-06-26 13:05:00,31.79,31.81,31.74,31.75,11200.0,20.854,20.8671,20.8212,20.8277,11200.0
2008-06-26 13:10:00,31.75,31.78,31.72,31.74,18000.0,20.8277,20.8474,20.8081,20.8212,18000.0
2008-06-26 13:15:00,31.75,31.77,31.73,31.75,27600.0,20.8277,20.8409,20.8146,20.8277,27600.0
2008-06-26 13:20:00,31.75,31.77,31.73,31.73,15000.0,20.8277,20.8409,20.8146,20.8146,15000.0
2008-06-26 13:25:00,31.73,31.74,31.66,31.68,60400.0,20.8146,20.8212,20.7687,20.7818,60400.0
2008-06-26 13:30:00,31.68,31.76,31.68,31.75,29200.0,20.7818,20.8343,20.7818,20.8277,29200.0
2008-06-26 13:35:00,31.74,31.78,31.68,31.77,42400.0,20.8212,20.8474,20.7818,20.8409,42400.0
2008-06-26 13:40:00,31.76,31.76,31.7,31.71,13000.0,20.8343,20.8343,20.795,20.8015,13000.0
2008-06-26 13:45:00,31.71,31.78,31.71,31.71,37200.0,20.8015,20.8474,20.8015,20.8015,37200.0
2008-06-26 13:50:00,31.71,31.82,31.71,31.81,44400.0,20.8015,20.8737,20.8015,20.8671,44400.0
2008-06-26 13:55:00,31.81,31.81,31.71,31.74,46200.0,20.8671,20.8671,20.8015,20.8212,46200.0
2008-06-26 14:00:00,31.73,31.75,31.7,31.72,45000.0,20.8146,20.8277,20.795,20.8081,45000.0
2008-06-26 14:05:00,31.71,31.73,31.68,31.72,53000.0,20.8015,20.8146,20.7818,20.8081,53000.0
2008-06-26 14:10:00,31.71,31.72,31.59,31.6,99800.0,20.8015,20.8081,20.7228,20.7294,99800.0
2008-06-26 14:15:00,31.59,31.64,31.58,31.6,79000.0,20.7228,20.7556,20.7162,20.7294,79000.0
2008-06-26 14:20:00,31.61,31.64,31.56,31.63,97800.0,20.7359,20.7556,20.7031,20.749,97800.0
2008-06-26 14:25:00,31.64,31.85,31.57,31.61,69000.0,20.7556,20.8933,20.7097,20.7359,69000.0
2008-06-26 14:30:00,31.61,31.64,31.56,31.57,43400.0,20.7359,20.7556,20.7031,20.7097,43400.0
2008-06-26 14:35:00,31.57,31.63,31.5,31.5,163000.0,20.7097,20.749,20.6638,20.6638,163000.0
2008-06-26 14:40:00,31.5,31.55,31.45,31.46,96600.0,20.6638,20.6966,20.631,20.6375,96600.0
2008-06-26 14:45:00,31.47,31.49,31.43,31.43,89200.0,20.6441,20.6572,20.6178,20.6178,89200.0
2008-06-26 14:50:00,31.43,31.49,31.43,31.47,46400.0,20.6178,20.6572,20.6178,20.6441,46400.0
2008-06-26 14:55:00,31.46,31.48,31.45,31.46,34400.0,20.6375,20.6506,20.631,20.6375,34400.0
2008-06-26 15:00:00,31.46,31.55,31.44,31.52,53800.0,20.6375,20.6966,20.6244,20.6769,53800.0
2008-06-26 15:05:00,31.51,31.56,31.45,31.54,66400.0,20.6703,20.7031,20.631,20.69,66400.0
2008-06-26 15:10:00,31.54,31.59,31.53,31.53,79000.0,20.69,20.7228,20.6834,20.6834,79000.0
2008-06-26 15:15:00,31.53,31.66,31.53,31.59,75200.0,20.6834,20.7687,20.6834,20.7228,75200.0
2008-06-26 15:20:00,31.59,31.59,31.52,31.58,92600.0,20.7228,20.7228,20.6769,20.7162,92600.0
2008-06-26 15:25:00,31.58,31.67,31.58,31.59,84400.0,20.7162,20.7753,20.7162,20.7228,84400.0
2008-06-26 15:30:00,31.59,31.62,31.55,31.6,152600.0,20.7228,20.7425,20.6966,20.7294,152600.0
2008-06-26 15:35:00,31.6,31.64,31.56,31.61,121400.0,20.7294,20.7556,20.7031,20.7359,121400.0
2008-06-26 15:40:00,31.6,31.6,31.43,31.47,178400.0,20.7294,20.7294,20.6178,20.6441,178400.0
2008-06-26 15:45:00,31.47,31.5,31.4,31.5,149200.0,20.6441,20.6638,20.5982,20.6638,149200.0
2008-06-26 15:50:00,31.49,31.5,31.38,31.41,246400.0,20.6572,20.6638,20.585,20.6047,246400.0
2008-06-26 15:55:00,31.41,31.47,31.39,31.39,372400.0,20.6047,20.6441,20.5916,20.5916,372400.0
2008-06-27 09:30:00,31.51,31.6,31.42,31.57,91000.0,20.6703,20.7294,20.6113,20.7097,91000.0
2008-06-27 09:35:00,31.6,31.67,31.53,31.62,67600.0,20.7294,20.7753,20.6834,20.7425,67600.0
2008-06-27 09:40:00,31.64,31.64,31.48,31.51,43600.0,20.7556,20.7556,20.6506,20.6703,43600.0
2008-06-27 09:45:00,31.51,31.67,31.5,31.65,41400.0,20.6703,20.7753,20.6638,20.7622,41400.0
2008-06-27 09:50:00,31.64,31.76,31.64,31.73,54400.0,20.7556,20.8343,20.7556,20.8146,54400.0
2008-06-27 09:55:00,31.75,31.88,31.69,31.85,114800.0,20.8277,20.913,20.7884,20.8933,114800.0
2008-06-27 10:00:00,31.83,31.92,31.82,31.88,180600.0,20.8802,20.9393,20.8737,20.913,180600.0
2008-06-27 10:05:00,31.86,31.91,31.8,31.84,142600.0,20.8999,20.9327,20.8605,20.8868,142600.0
2008-06-27 10:10:00,31.85,31.86,31.78,31.81,70600.0,20.8933,20.8999,20.8474,20.8671,70600.0
2008-06-27 10:15:00,31.81,31.85,31.76,31.77,62200.0,20.8671,20.8933,20.8343,20.8409,62200.0
2008-06-27 10:20:00,31.77,31.83,31.75,31.83,40800.0,20.8409,20.8802,20.8277,20.8802,40800.0
2008-06-27 10:25:00,31.83,31.84,31.72,31.72,83200.0,20.8802,20.8868,20.8081,20.8081,83200.0
2008-06-27 10:30:00,31.72,31.85,31.72,31.83,70000.0,20.8081,20.8933,20.8081,20.8802,70000.0
2008-06-27 10:35:00,31.83,31.83,31.7,31.71,38400.0,20.8802,20.8802,20.795,20.8015,38400.0
2008-06-27 10:40:00,31.72,31.73,31.64,31.66,56400.0,20.8081,20.8146,20.7556,20.7687,56400.0
2008-06-27 10:45:00,31.66,31.68,31.61,31.61,87000.0,20.7687,20.7818,20.7359,20.7359,87000.0
2008-06-27 10:50:00,31.6,31.61,31.51,31.52,79200.0,20.7294,20.7359,20.6703,20.6769,79200.0
2008-06-27 10:55:00,31.52,31.53,31.45,31.47,119800.0,20.6769,20.6834,20.631,20.6441,119800.0
2008-06-27 11:00:00,31.45,31.49,31.4,31.46,68200.0,20.631,20.6572,20.5982,20.6375,68200.0
2008-06-27 11:05:00,31.46,31.52,31.42,31.5,68000.0,20.6375,20.6769,20.6113,20.6638,68000.0
2008-06-27 11:10:00,31.5,31.58,31.48,31.52,57000.0,20.6638,20.7162,20.6506,20.6769,57000.0
2008-06-27 11:15:00,31.52,31.57,31.44,31.49,21800.0,20.6769,20.7097,20.6244,20.6572,21800.0
2008-06-27 11:20:00,31.48,31.54,31.47,31.53,40600.0,20.6506,20.69,20.6441,20.6834,40600.0
2008-06-27 11:25:00,31.54,31.55,31.49,31.55,40600.0,20.69,20.6966,20.6572,20.6966,40600.0
2008-06-27 11:30:00,31.54,31.61,31.54,31.6,38000.0,20.69,20.7359,20.69,20.7294,38000.0
2008-06-27 11:35:00,31.6,31.6,31.54,31.55,33200.0,20.7294,20.7294,20.69,20.6966,33200.0
2008-06-27 11:40:00,31.54,31.54,31.48,31.48,36400.0,20.69,20.69,20.6506,20.6506,36400.0
2008-06-27 11:45:00,31.48,31.5,31.48,31.5,27200.0,20.6506,20.6638,20.6506,20.6638,27200.0
2008-06-27 11:50:00,31.49,31.53,31.48,31.48,41400.0,20.6572,20.6834,20.6506,20.6506,41400.0
2008-06-27 11:55:00,31.48,31.54,31.47,31.52,56000.0,20.6506,20.69,20.6441,20.6769,56000.0
2008-06-27 12:00:00,31.53,31.57,31.51,31.57,31000.0,20.6834,20.7097,20.6703,20.7097,31000.0
2008-06-27 12:05:00,31.57,31.62,31.56,31.6,35200.0,20.7097,20.7425,20.7031,20.7294,35200.0
2008-06-27 12:10:00,31.61,31.65,31.61,31.62,79600.0,20.7359,20.7622,20.7359,20.7425,79600.0
2008-06-27 12:15:00,31.62,31.62,31.53,31.55,61800.0,20.7425,20.7425,20.6834,20.6966,61800.0
2008-06-27 12:20:00,31.55,31.58,31.48,31.5,58800.0,20.6966,20.7162,20.6506,20.6638,58800.0
2008-06-27 12:25:00,31.5,31.53,31.48,31.49,51600.0,20.6638,20.6834,20.6506,20.6572,51600.0
2008-06-27 12:30:00,31.5,31.5,31.47,31.49,107200.0,20.6638,20.6638,20.6441,20.6572,107200.0
2008-06-27 12:35:00,31.48,31.5,31.47,31.48,69600.0,20.6506,20.6638,20.6441,20.6506,69600.0
2008-06-27 12:40:00,31.47,31.48,31.36,31.38,114400.0,20.6441,20.6506,20.5719,20.585,114400.0
2008-06-27 12:45:00,31.38,31.39,31.36,31.36,82200.0,20.585,20.5916,20.5719,20.5719,82200.0
2008-06-27 12:50:00,31.36,31.52,31.36,31.49,112600.0,20.5719,20.6769,20.5719,20.6572,112600.0
2008-06-27 12:55:00,31.49,31.5,31.44,31.49,80800.0,20.6572,20.6638,20.6244,20.6572,80800.0
2008-06-27 13:00:00,31.49,31.49,31.36,31.38,56000.0,20.6572,20.6572,20.5719,20.585,56000.0
2008-06-27 13:05:00,31.36,31.39,31.33,31.38,119800.0,20.5719,20.5916,20.5522,20.585,119800.0
2008-06-27 13:10:00,31.38,31.4,31.28,31.32,119600.0,20.585,20.5982,20.5194,20.5457,119600.0
2008-06-27 13:15:00,31.32,31.35,31.28,31.28,50400.0,20.5457,20.5654,20.5194,20.5194,50400.0
2008-06-27 13:20:00,31.29,31.33,31.26,31.33,48800.0,20.526,20.5522,20.5063,20.5522,48800.0
2008-06-27 13:25:00,31.32,31.38,31.32,31.33,36000.0,20.5457,20.585,20.5457,20.5522,36000.0
2008-06-27 13:30:00,31.33,31.39,31.33,31.35,29200.0,20.5522,20.5916,20.5522,20.5654,29200.0
2008-06-27 13:35:00,31.36,31.41,31.32,31.41,68200.0,20.5719,20.6047,20.5457,20.6047,68200.0
2008-06-27 13:40:00,31.41,31.43,31.34,31.34,74000.0,20.6047,20.6178,20.5588,20.5588,74000.0
2008-06-27 13:45:00,31.35,31.41,31.32,31.41,48200.0,20.5654,20.6047,20.5457,20.6047,48200.0
2008-06-27 13:50:00,31.4,31.4,31.33,31.35,50400.0,20.5982,20.5982,20.5522,20.5654,50400.0
2008-06-27 13:55:00,31.36,31.41,31.35,31.36,28400.0,20.5719,20.6047,20.5654,20.5719,28400.0
2008-06-27 14:00:00,31.36,31.4,31.34,31.37,33800.0,20.5719,20.5982,20.5588,20.5785,33800.0
2008-06-27 14:05:00,31.38,31.42,31.36,31.4,28400.0,20.585,20.6113,20.5719,20.5982,28400.0
2008-06-27 14:10:00,31.4,31.45,31.37,31.44,54400.0,20.5982,20.631,20.5785,20.6244,54400.0
2008-06-27 14:15:00,31.45,31.48,31.39,31.39,57200.0,20.631,20.6506,20.5916,20.5916,57200.0
2008-06-27 14:20:00,31.4,31.43,31.36,31.4,60600.0,20.5982,20.6178,20.5719,20.5982,60600.0
2008-06-27 14:25:00,31.37,31.52,31.34,31.45,83600.0,20.5785,20.6769,20.5588,20.631,83600.0
2008-06-27 14:30:00,31.45,31.55,31.45,31.47,55400.0,20.631,20.6966,20.631,20.6441,55400.0
2008-06-27 14:35:00,31.49,31.5,31.47,31.5,24800.0,20.6572,20.6638,20.6441,20.6638,24800.0
2008-06-27 14:40:00,31.5,31.52,31.48,31.49,43000.0,20.6638,20.6769,20.6506,20.6572,43000.0
2008-06-27 14:45:00,31.5,31.52,31.46,31.52,46000.0,20.6638,20.6769,20.6375,20.6769,46000.0
2008-06-27 14:50:00,31.53,31.53,31.48,31.49,37600.0,20.6834,20.6834,20.6506,20.6572,37600.0
2008-06-27 14:55:00,31.48,31.54,31.46,31.53,66400.0,20.6506,20.69,20.6375,20.6834,66400.0
2008-06-27 15:00:00,31.52,31.54,31.43,31.43,57400.0,20.6769,20.69,20.6178,20.6178,57400.0
2008-06-27 15:05:00,31.45,31.45,31.38,31.42,51400.0,20.631,20.631,20.585,20.6113,51400.0
2008-06-27 15:10:00,31.42,31.49,31.41,31.48,111800.0,20.6113,20.6572,20.6047,20.6506,111800.0
2008-06-27 15:15:00,31.48,31.48,31.45,31.46,51600.0,20.6506,20.6506,20.631,20.6375,51600.0
2008-06-27 15:20:00,31.46,31.51,31.45,31.46,78800.0,20.6375,20.6703,20.631,20.6375,78800.0
2008-06-27 15:25:00,31.47,31.47,31.4,31.43,54400.0,20.6441,20.6441,20.5982,20.6178,54400.0
2008-06-27 15:30:00,31.43,31.43,31.4,31.41,70400.0,20.6178,20.6178,20.5982,20.6047,70400.0
2008-06-27 15:35:00,31.4,31.52,31.4,31.48,97800.0,20.5982,20.6769,20.5982,20.6506,97800.0
2008-06-27 15:40:00,31.48,31.62,31.47,31.58,167000.0,20.6506,20.7425,20.6441,20.7162,167000.0
2008-06-27 15:45:00,31.57,31.57,31.49,31.53,137600.0,20.7097,20.7097,20.6572,20.6834,137600.0
2008-06-27 15:50:00,31.54,31.54,31.47,31.51,170200.0,20.69,20.69,20.6441,20.6703,170200.0
2008-06-27 15:55:00,31.51,31.52,31.46,31.51,210200.0,20.6703,20.6769,20.6375,20.6703,210200.0
2008-06-30 09:30:00,31.53,31.53,31.31,31.5,107600.0,20.6834,20.6834,20.5391,20.6638,107600.0
2008-06-30 09:35:00,31.5,31.61,31.5,31.57,50000.0,20.6638,20.7359,20.6638,20.7097,50000.0
2008-06-30 09:40:00,31.57,31.62,31.52,31.61,87200.0,20.7097,20.7425,20.6769,20.7359,87200.0
2008-06-30 09:45:00,31.61,31.62,31.56,31.59,58800.0,20.7359,20.7425,20.7031,20.7228,58800.0
2008-06-30 09:50:00,31.58,31.64,31.55,31.61,58000.0,20.7162,20.7556,20.6966,20.7359,58000.0
2008-06-30 09:55:00,31.61,31.63,31.55,31.57,50000.0,20.7359,20.749,20.6966,20.7097,50000.0
2008-06-30 10:00:00,31.58,31.64,31.57,31.61,90600.0,20.7162,20.7556,20.7097,20.7359,90600.0
2008-06-30 10:05:00,31.62,31.75,31.61,31.73,69400.0,20.7425,20.8277,20.7359,20.8146,69400.0
2008-06-30 10:10:00,31.73,31.75,31.68,31.72,54400.0,20.8146,20.8277,20.7818,20.8081,54400.0
2008-06-30 10:15:00,31.73,31.75,31.67,31.68,52000.0,20.8146,20.8277,20.7753,20.7818,52000.0
2008-06-30 10:20:00,31.68,31.75,31.68,31.73,46800.0,20.7818,20.8277,20.7818,20.8146,46800.0
2008-06-30 10:25:00,31.73,31.75,31.7,31.71,56400.0,20.8146,20.8277,20.795,20.8015,56400.0
2008-06-30 10:30:00,31.72,31.75,31.71,31.72,73200.0,20.8081,20.8277,20.8015,20.8081,73200.0
2008-06-30 10:35:00,31.73,31.73,31.65,31.7,52600.0,20.8146,20.8146,20.7622,20.795,52600.0
2008-06-30 10:40:00,31.7,31.7,31.64,31.66,43600.0,20.795,20.795,20.7556,20.7687,43600.0
2008-06-30 10:45:00,31.66,31.66,31.61,31.66,49200.0,20.7687,20.7687,20.7359,20.7687,49200.0
2008-06-30 10:50:00,31.66,31.69,31.6,31.66,74800.0,20.7687,20.7884,20.7294,20.7687,74800.0
2008-06-30 10:55:00,31.66,31.72,31.64,31.67,70000.0,20.7687,20.8081,20.7556,20.7753,70000.0
2008-06-30 11:00:00,31.67,31.7,31.64,31.66,35400.0,20.7753,20.795,20.7556,20.7687,35400.0
2008-06-30 11:05:00,31.66,31.69,31.59,31.59,91400.0,20.7687,20.7884,20.7228,20.7228,91400.0
2008-06-30 11:10:00,31.59,31.66,31.58,31.65,47000.0,20.7228,20.7687,20.7162,20.7622,47000.0
2008-06-30 11:15:00,31.66,31.7,31.63,31.65,58200.0,20.7687,20.795,20.749,20.7622,58200.0
2008-06-30 11:20:00,31.65,31.68,31.6,31.68,52800.0,20.7622,20.7818,20.7294,20.7818,52800.0
2008-06-30 11:25:00,31.67,31.74,31.66,31.74,43400.0,20.7753,20.8212,20.7687,20.8212,43400.0
2008-06-30 11:30:00,31.73,31.73,31.61,31.68,51400.0,20.8146,20.8146,20.7359,20.7818,51400.0
2008-06-30 11:35:00,31.68,31.72,31.66,31.68,47800.0,20.7818,20.8081,20.7687,20.7818,47800.0
2008-06-30 11:40:00,31.69,31.72,31.68,31.7,39600.0,20.7884,20.8081,20.7818,20.795,39600.0
2008-06-30 11:45:00,31.69,31.69,31.58,31.6,52200.0,20.7884,20.7884,20.7162,20.7294,52200.0
2008-06-30 11:50:00,31.6,31.66,31.58,31.64,72000.0,20.7294,20.7687,20.7162,20.7556,72000.0
2008-06-30 11:55:00,31.63,31.67,31.62,31.63,25600.0,20.749,20.7753,20.7425,20.749,25600.0
2008-06-30 12:00:00,31.65,31.67,31.6,31.6,25600.0,20.7622,20.7753,20.7294,20.7294,25600.0
2008-06-30 12:05:00,31.6,31.67,31.59,31.66,37000.0,20.7294,20.7753,20.7228,20.7687,37000.0
2008-06-30 12:10:00,31.66,31.72,31.66,31.68,27600.0,20.7687,20.8081,20.7687,20.7818,27600.0
2008-06-30 12:15:00,31.67,31.67,31.61,31.62,21600.0,20.7753,20.7753,20.7359,20.7425,21600.0
2008-06-30 12:20:00,31.63,31.64,31.6,31.64,33400.0,20.749,20.7556,20.7294,20.7556,33400.0
2008-06-30 12:25:00,31.63,31.64,31.61,31.63,22200.0,20.749,20.7556,20.7359,20.749,22200.0
2008-06-30 12:30:00,31.62,31.63,31.56,31.58,29400.0,20.7425,20.749,20.7031,20.7162,29400.0
2008-06-30 12:35:00,31.59,31.59,31.5,31.53,24400.0,20.7228,20.7228,20.6638,20.6834,24400.0
2008-06-30 12:40:00,31.52,31.53,31.5,31.53,24600.0,20.6769,20.6834,20.6638,20.6834,24600.0
2008-06-30 12:45:00,31.53,31.64,31.53,31.59,38800.0,20.6834,20.7556,20.6834,20.7228,38800.0
2008-06-30 12:50:00,31.6,31.61,31.54,31.57,24800.0,20.7294,20.7359,20.69,20.7097,24800.0
2008-06-30 12:55:00,31.55,31.56,31.52,31.54,23200.0,20.6966,20.7031,20.6769,20.69,23200.0
2008-06-30 13:00:00,31.53,31.54,31.5,31.5,32600.0,20.6834,20.69,20.6638,20.6638,32600.0
2008-06-30 13:05:00,31.5,31.51,31.47,31.48,36800.0,20.6638,20.6703,20.6441,20.6506,36800.0
2008-06-30 13:10:00,31.48,31.52,31.47,31.51,29200.0,20.6506,20.6769,20.6441,20.6703,29200.0
2008-06-30 13:15:00,31.52,31.52,31.48,31.51,31200.0,20.6769,20.6769,20.6506,20.6703,31200.0
2008-06-30 13:20:00,31.5,31.51,31.46,31.47,27400.0,20.6638,20.6703,20.6375,20.6441,27400.0
2008-06-30 13:25:00,31.48,31.48,31.41,31.43,22600.0,20.6506,20.6506,20.6047,20.6178,22600.0
2008-06-30 13:30:00,31.42,31.46,31.41,31.42,27600.0,20.6113,20.6375,20.6047,20.6113,27600.0
2008-06-30 13:35:00,31.41,31.42,31.36,31.38,63600.0,20.6047,20.6113,20.5719,20.585,63600.0
2008-06-30 13:40:00,31.38,31.4,31.33,31.39,38400.0,20.585,20.5982,20.5522,20.5916,38400.0
2008-06-30 13:45:00,31.4,31.41,31.36,31.39,17000.0,20.5982,20.6047,20.5719,20.5916,17000.0
2008-06-30 13:50:00,31.4,31.41,31.33,31.4,74200.0,20.5982,20.6047,20.5522,20.5982,74200.0
2008-06-30 13:55:00,31.4,31.47,31.4,31.47,31400.0,20.5982,20.6441,20.5982,20.6441,31400.0
2008-06-30 14:00:00,31.47,31.48,31.42,31.45,69200.0,20.6441,20.6506,20.6113,20.631,69200.0
2008-06-30 14:05:00,31.45,31.45,31.39,31.43,32800.0,20.631,20.631,20.5916,20.6178,32800.0
2008-06-30 14:10:00,31.43,31.44,31.37,31.37,33000.0,20.6178,20.6244,20.5785,20.5785,33000.0
2008-06-30 14:15:00,31.39,31.43,31.36,31.39,76800.0,20.5916,20.6178,20.5719,20.5916,76800.0
2008-06-30 14:20:00,31.4,31.47,31.38,31.45,68800.0,20.5982,20.6441,20.585,20.631,68800.0
2008-06-30 14:25:00,31.45,31.56,31.45,31.55,107400.0,20.631,20.7031,20.631,20.6966,107400.0
2008-06-30 14:30:00,31.56,31.56,31.51,31.53,176000.0,20.7031,20.7031,20.6703,20.6834,176000.0
2008-06-30 14:35:00,31.53,31.54,31.5,31.52,84200.0,20.6834,20.69,20.6638,20.6769,84200.0
2008-06-30 14:40:00,31.52,31.58,31.52,31.53,104400.0,20.6769,20.7162,20.6769,20.6834,104400.0
2008-06-30 14:45:00,31.53,31.56,31.49,31.55,121800.0,20.6834,20.7031,20.6572,20.6966,121800.0
2008-06-30 14:50:00,31.55,31.59,31.55,31.57,92400.0,20.6966,20.7228,20.6966,20.7097,92400.0
2008-06-30 14:55:00,31.58,31.62,31.57,31.58,160200.0,20.7162,20.7425,20.7097,20.7162,160200.0
2008-06-30 15:00:00,31.58,31.61,31.57,31.57,61400.0,20.7162,20.7359,20.7097,20.7097,61400.0
2008-06-30 15:05:00,31.57,31.61,31.56,31.61,70800.0,20.7097,20.7359,20.7031,20.7359,70800.0
2008-06-30 15:10:00,31.61,31.66,31.59,31.63,51800.0,20.7359,20.7687,20.7228,20.749,51800.0
2008-06-30 15:15:00,31.64,31.69,31.6,31.69,85400.0,20.7556,20.7884,20.7294,20.7884,85400.0
2008-06-30 15:20:00,31.68,31.73,31.68,31.73,119800.0,20.7818,20.8146,20.7818,20.8146,119800.0
2008-06-30 15:25:00,31.72,31.73,31.62,31.64,95800.0,20.8081,20.8146,20.7425,20.7556,95800.0
2008-06-30 15:30:00,31.63,31.64,31.48,31.5,257200.0,20.749,20.7556,20.6506,20.6638,257200.0
2008-06-30 15:35:00,31.5,31.51,31.47,31.48,153000.0,20.6638,20.6703,20.6441,20.6506,153000.0
2008-06-30 15:40:00,31.48,31.5,31.42,31.48,412000.0,20.6506,20.6638,20.6113,20.6506,412000.0
2008-06-30 15:45:00,31.48,31.52,31.43,31.5,539200.0,20.6506,20.6769,20.6178,20.6638,539200.0
2008-06-30 15:50:00,31.5,31.53,31.46,31.5,583200.0,20.6638,20.6834,20.6375,20.6638,583200.0
2008-06-30 15:55:00,31.5,31.5,31.36,31.4,523800.0,20.6638,20.6638,20.5719,20.5982,523800.0
2008-07-01 09:30:00,31.25,31.6,31.13,31.6,119000.0,20.4998,20.7294,20.421,20.7294,119000.0
2008-07-01 09:35:00,31.59,31.59,31.3,31.31,76400.0,20.7228,20.7228,20.5326,20.5391,76400.0
2008-07-01 09:40:00,31.3,31.43,31.3,31.3,80000.0,20.5326,20.6178,20.5326,20.5326,80000.0
2008-07-01 09:45:00,31.3,31.56,31.25,31.54,167800.0,20.5326,20.7031,20.4998,20.69,167800.0
2008-07-01 09:50:00,31.54,31.6,31.5,31.58,77600.0,20.69,20.7294,20.6638,20.7162,77600.0
2008-07-01 09:55:00,31.58,31.59,31.24,31.46,247800.0,20.7162,20.7228,20.4932,20.6375,247800.0
2008-07-01 10:00:00,31.46,31.69,31.46,31.69,121200.0,20.6375,20.7884,20.6375,20.7884,121200.0
2008-07-01 10:05:00,31.67,31.68,31.43,31.5,96600.0,20.7753,20.7818,20.6178,20.6638,96600.0
2008-07-01 10:10:00,31.51,31.62,31.45,31.52,105800.0,20.6703,20.7425,20.631,20.6769,105800.0
2008-07-01 10:15:00,31.52,31.64,31.46,31.59,220000.0,20.6769,20.7556,20.6375,20.7228,220000.0
2008-07-01 10:20:00,31.6,31.6,31.5,31.52,127200.0,20.7294,20.7294,20.6638,20.6769,127200.0
2008-07-01 10:25:00,31.52,31.57,31.49,31.56,53000.0,20.6769,20.7097,20.6572,20.7031,53000.0
2008-07-01 10:30:00,31.57,31.64,31.55,31.59,91600.0,20.7097,20.7556,20.6966,20.7228,91600.0
2008-07-01 10:35:00,31.59,31.65,31.56,31.61,96800.0,20.7228,20.7622,20.7031,20.7359,96800.0
2008-07-01 10:40:00,31.61,31.61,31.47,31.53,57000.0,20.7359,20.7359,20.6441,20.6834,57000.0
2008-07-01 10:45:00,31.52,31.63,31.43,31.58,133000.0,20.6769,20.749,20.6178,20.7162,133000.0
2008-07-01 10:50:00,31.58,31.63,31.55,31.58,86000.0,20.7162,20.749,20.6966,20.7162,86000.0
2008-07-01 10:55:00,31.59,31.6,31.54,31.59,56400.0,20.7228,20.7294,20.69,20.7228,56400.0
2008-07-01 11:00:00,31.59,31.63,31.58,31.59,68200.0,20.7228,20.749,20.7162,20.7228,68200.0
2008-07-01 11:05:00,31.59,31.61,31.48,31.48,63800.0,20.7228,20.7359,20.6506,20.6506,63800.0
2008-07-01 11:10:00,31.48,31.58,31.48,31.56,57000.0,20.6506,20.7162,20.6506,20.7031,57000.0
2008-07-01 11:15:00,31.56,31.57,31.42,31.45,65400.0,20.7031,20.7097,20.6113,20.631,65400.0
2008-07-01 11:20:00,31.45,31.48,31.37,31.4,61200.0,20.631,20.6506,20.5785,20.5982,61200.0
2008-07-01 11:25:00,31.4,31.43,31.36,31.37,63000.0,20.5982,20.6178,20.5719,20.5785,63000.0
2008-07-01 11:30:00,31.36,31.43,31.35,31.42,45400.0,20.5719,20.6178,20.5654,20.6113,45400.0
2008-07-01 11:35:00,31.41,31.41,31.35,31.39,82800.0,20.6047,20.6047,20.5654,20.5916,82800.0
2008-07-01 11:40:00,31.39,31.43,31.36,31.37,93400.0,20.5916,20.6178,20.5719,20.5785,93400.0
2008-07-01 11:45:00,31.38,31.49,31.37,31.49,53000.0,20.585,20.6572,20.5785,20.6572,53000.0
2008-07-01 11:50:00,31.49,31.5,31.42,31.44,71800.0,20.6572,20.6638,20.6113,20.6244,71800.0
2008-07-01 11:55:00,31.45,31.46,31.4,31.43,68400.0,20.631,20.6375,20.5982,20.6178,68400.0
2008-07-01 12:00:00,31.43,31.48,31.4,31.47,89400.0,20.6178,20.6506,20.5982,20.6441,89400.0
2008-07-01 12:05:00,31.46,31.49,31.43,31.47,51000.0,20.6375,20.6572,20.6178,20.6441,51000.0
2008-07-01 12:10:00,31.47,31.47,31.23,31.27,193200.0,20.6441,20.6441,20.4866,20.5129,193200.0
2008-07-01 12:15:00,31.28,31.28,31.05,31.24,264200.0,20.5194,20.5194,20.3686,20.4932,264200.0
2008-07-01 12:20:00,31.24,31.29,31.14,31.18,91800.0,20.4932,20.526,20.4276,20.4538,91800.0
2008-07-01 12:25:00,31.18,31.21,31.13,31.17,44800.0,20.4538,20.4735,20.421,20.4473,44800.0
2008-07-01 12:30:00,31.17,31.27,31.17,31.23,69400.0,20.4473,20.5129,20.4473,20.4866,69400.0
2008-07-01 12:35:00,31.23,31.28,31.22,31.25,30200.0,20.4866,20.5194,20.4801,20.4998,30200.0
2008-07-01 12:40:00,31.25,31.25,31.18,31.2,34000.0,20.4998,20.4998,20.4538,20.467,34000.0
2008-07-01 12:45:00,31.2,31.33,31.2,31.32,39800.0,20.467,20.5522,20.467,20.5457,39800.0
2008-07-01 12:50:00,31.3,31.32,31.24,31.32,30800.0,20.5326,20.5457,20.4932,20.5457,30800.0
2008-07-01 12:55:00,31.32,31.38,31.28,31.31,60800.0,20.5457,20.585,20.5194,20.5391,60800.0
2008-07-01 13:00:00,31.3,31.35,31.27,31.32,40400.0,20.5326,20.5654,20.5129,20.5457,40400.0
2008-07-01 13:05:00,31.3,31.3,31.17,31.18,67200.0,20.5326,20.5326,20.4473,20.4538,67200.0
2008-07-01 13:10:00,31.18,31.29,31.17,31.23,57000.0,20.4538,20.526,20.4473,20.4866,57000.0
2008-07-01 13:15:00,31.25,31.31,31.25,31.26,25600.0,20.4998,20.5391,20.4998,20.5063,25600.0
2008-07-01 13:20:00,31.26,31.34,31.26,31.29,33000.0,20.5063,20.5588,20.5063,20.526,33000.0
2008-07-01 13:25:00,31.28,31.32,31.26,31.3,32000.0,20.5194,20.5457,20.5063,20.5326,32000.0
2008-07-01 13:30:00,31.29,31.35,31.25,31.3,34000.0,20.526,20.5654,20.4998,20.5326,34000.0
2008-07-01 13:35:00,31.3,31.3,31.21,31.22,29200.0,20.5326,20.5326,20.4735,20.4801,29200.0
2008-07-01 13:40:00,31.22,31.25,31.14,31.18,42400.0,20.4801,20.4998,20.4276,20.4538,42400.0
2008-07-01 13:45:00,31.18,31.33,31.16,31.33,51200.0,20.4538,20.5522,20.4407,20.5522,51200.0
2008-07-01 13:50:00,31.33,31.42,31.31,31.33,60600.0,20.5522,20.6113,20.5391,20.5522,60600.0
2008-07-01 13:55:00,31.33,31.38,31.29,31.32,88600.0,20.5522,20.585,20.526,20.5457,88600.0
2008-07-01 14:00:00,31.31,31.46,31.29,31.38,75000.0,20.5391,20.6375,20.526,20.585,75000.0
2008-07-01 14:05:00,31.37,31.47,31.36,31.36,70600.0,20.5785,20.6441,20.5719,20.5719,70600.0
2008-07-01 14:10:00,31.38,31.5,31.36,31.39,74000.0,20.585,20.6638,20.5719,20.5916,74000.0
2008-07-01 14:15:00,31.39,31.4,31.32,31.36,74000.0,20.5916,20.5982,20.5457,20.5719,74000.0
2008-07-01 14:20:00,31.36,31.44,31.36,31.42,70800.0,20.5719,20.6244,20.5719,20.6113,70800.0
2008-07-01 14:25:00,31.42,31.42,31.29,31.31,106000.0,20.6113,20.6113,20.526,20.5391,106000.0
2008-07-01 14:30:00,31.3,31.32,31.25,31.31,72800.0,20.5326,20.5457,20.4998,20.5391,72800.0
2008-07-01 14:35:00,31.34,31.36,31.28,31.33,64400.0,20.5588,20.5719,20.5194,20.5522,64400.0
2008-07-01 14:40:00,31.34,31.44,31.34,31.44,85800.0,20.5588,20.6244,20.5588,20.6244,85800.0
2008-07-01 14:45:00,31.44,31.49,31.36,31.36,79000.0,20.6244,20.6572,20.5719,20.5719,79000.0
2008-07-01 14:50:00,31.37,31.46,31.37,31.46,43600.0,20.5785,20.6375,20.5785,20.6375,43600.0
2008-07-01 14:55:00,31.45,31.48,31.4,31.41,35600.0,20.631,20.6506,20.5982,20.6047,35600.0
2008-07-01 15:00:00,31.4,31.48,31.38,31.43,43800.0,20.5982,20.6506,20.585,20.6178,43800.0
2008-07-01 15:05:00,31.43,31.46,31.37,31.41,94000.0,20.6178,20.6375,20.5785,20.6047,94000.0
2008-07-01 15:10:00,31.42,31.45,31.38,31.45,80200.0,20.6113,20.631,20.585,20.631,80200.0
2008-07-01 15:15:00,31.45,31.46,31.3,31.34,98400.0,20.631,20.6375,20.5326,20.5588,98400.0
2008-07-01 15:20:00,31.33,31.37,31.29,31.36,109600.0,20.5522,20.5785,20.526,20.5719,109600.0
2008-07-01 15:25:00,31.36,31.36,31.25,31.3,92000.0,20.5719,20.5719,20.4998,20.5326,92000.0
2008-07-01 15:30:00,31.29,31.38,31.28,31.33,77800.0,20.526,20.585,20.5194,20.5522,77800.0
2008-07-01 15:35:00,31.33,31.46,31.33,31.46,86400.0,20.5522,20.6375,20.5522,20.6375,86400.0
2008-07-01 15:40:00,31.45,31.45,31.36,31.36,102200.0,20.631,20.631,20.5719,20.5719,102200.0
2008-07-01 15:45:00,31.36,31.44,31.34,31.43,139400.0,20.5719,20.6244,20.5588,20.6178,139400.0
2008-07-01 15:50:00,31.43,31.5,31.41,31.46,164000.0,20.6178,20.6638,20.6047,20.6375,164000.0
2008-07-01 15:55:00,31.46,31.5,31.42,31.5,232600.0,20.6375,20.6638,20.6113,20.6638,232600.0
2008-07-02 09:30:00,31.52,31.75,31.52,31.58,109600.0,20.6769,20.8277,20.6769,20.7162,109600.0
2008-07-02 09:35:00,31.58,31.58,31.42,31.5,44400.0,20.7162,20.7162,20.6113,20.6638,44400.0
2008-07-02 09:40:00,31.48,31.5,31.4,31.46,47600.0,20.6506,20.6638,20.5982,20.6375,47600.0
2008-07-02 09:45:00,31.45,31.61,31.39,31.42,85800.0,20.631,20.7359,20.5916,20.6113,85800.0
2008-07-02 09:50:00,31.43,31.57,31.42,31.5,55800.0,20.6178,20.7097,20.6113,20.6638,55800.0
2008-07-02 09:55:00,31.49,31.58,31.46,31.56,52800.0,20.6572,20.7162,20.6375,20.7031,52800.0
2008-07-02 10:00:00,31.56,31.65,31.56,31.61,58200.0,20.7031,20.7622,20.7031,20.7359,58200.0
2008-07-02 10:05:00,31.59,31.71,31.56,31.67,85200.0,20.7228,20.8015,20.7031,20.7753,85200.0
2008-07-02 10:10:00,31.68,31.74,31.64,31.65,47000.0,20.7818,20.8212,20.7556,20.7622,47000.0
2008-07-02 10:15:00,31.65,31.68,31.62,31.66,54400.0,20.7622,20.7818,20.7425,20.7687,54400.0
2008-07-02 10:20:00,31.67,31.71,31.65,31.67,38400.0,20.7753,20.8015,20.7622,20.7753,38400.0
2008-07-02 10:25:00,31.67,31.67,31.61,31.64,54000.0,20.7753,20.7753,20.7359,20.7556,54000.0
2008-07-02 10:30:00,31.65,31.68,31.61,31.66,48200.0,20.7622,20.7818,20.7359,20.7687,48200.0
2008-07-02 10:35:00,31.66,31.71,31.6,31.65,65200.0,20.7687,20.8015,20.7294,20.7622,65200.0
2008-07-02 10:40:00,31.65,31.75,31.64,31.74,69200.0,20.7622,20.8277,20.7556,20.8212,69200.0
2008-07-02 10:45:00,31.74,31.8,31.72,31.8,38000.0,20.8212,20.8605,20.8081,20.8605,38000.0
2008-07-02 10:50:00,31.8,31.82,31.78,31.79,45400.0,20.8605,20.8737,20.8474,20.854,45400.0
2008-07-02 10:55:00,31.79,31.79,31.74,31.75,43400.0,20.854,20.854,20.8212,20.8277,43400.0
2008-07-02 11:00:00,31.75,31.78,31.68,31.7,70600.0,20.8277,20.8474,20.7818,20.795,70600.0
2008-07-02 11:05:00,31.69,31.73,31.68,31.73,46200.0,20.7884,20.8146,20.7818,20.8146,46200.0
2008-07-02 11:10:00,31.73,31.73,31.66,31.68,66000.0,20.8146,20.8146,20.7687,20.7818,66000.0
2008-07-02 11:15:00,31.69,31.69,31.64,31.68,85000.0,20.7884,20.7884,20.7556,20.7818,85000.0
2008-07-02 11:20:00,31.67,31.69,31.63,31.69,80800.0,20.7753,20.7884,20.749,20.7884,80800.0
2008-07-02 11:25:00,31.69,31.69,31.53,31.56,88400.0,20.7884,20.7884,20.6834,20.7031,88400.0
2008-07-02 11:30:00,31.55,31.6,31.5,31.55,67000.0,20.6966,20.7294,20.6638,20.6966,67000.0
2008-07-02 11:35:00,31.56,31.6,31.55,31.58,48000.0,20.7031,20.7294,20.6966,20.7162,48000.0
2008-07-02 11:40:00,31.59,31.61,31.5,31.52,34400.0,20.7228,20.7359,20.6638,20.6769,34400.0
2008-07-02 11:45:00,31.52,31.58,31.5,31.58,36800.0,20.6769,20.7162,20.6638,20.7162,36800.0
2008-07-02 11:50:00,31.58,31.59,31.48,31.52,41800.0,20.7162,20.7228,20.6506,20.6769,41800.0
2008-07-02 11:55:00,31.53,31.55,31.5,31.52,20800.0,20.6834,20.6966,20.6638,20.6769,20800.0
2008-07-02 12:00:00,31.5,31.57,31.5,31.54,21600.0,20.6638,20.7097,20.6638,20.69,21600.0
2008-07-02 12:05:00,31.52,31.61,31.5,31.61,53000.0,20.6769,20.7359,20.6638,20.7359,53000.0
2008-07-02 12:10:00,31.61,31.68,31.59,31.66,49400.0,20.7359,20.7818,20.7228,20.7687,49400.0
2008-07-02 12:15:00,31.66,31.67,31.54,31.56,17200.0,20.7687,20.7753,20.69,20.7031,17200.0
2008-07-02 12:20:00,31.57,31.57,31.54,31.57,14600.0,20.7097,20.7097,20.69,20.7097,14600.0
2008-07-02 12:25:00,31.56,31.56,31.5,31.52,22600.0,20.7031,20.7031,20.6638,20.6769,22600.0
2008-07-02 12:30:00,31.52,31.55,31.5,31.52,20600.0,20.6769,20.6966,20.6638,20.6769,20600.0
2008-07-02 12:35:00,31.52,31.61,31.52,31.61,37000.0,20.6769,20.7359,20.6769,20.7359,37000.0
2008-07-02 12:40:00,31.6,31.71,31.59,31.68,57800.0,20.7294,20.8015,20.7228,20.7818,57800.0
2008-07-02 12:45:00,31.67,31.71,31.65,31.65,30200.0,20.7753,20.8015,20.7622,20.7622,30200.0
2008-07-02 12:50:00,31.64,31.71,31.64,31.66,28000.0,20.7556,20.8015,20.7556,20.7687,28000.0
2008-07-02 12:55:00,31.66,31.69,31.63,31.68,20400.0,20.7687,20.7884,20.749,20.7818,20400.0
2008-07-02 13:00:00,31.67,31.68,31.61,31.63,29800.0,20.7753,20.7818,20.7359,20.749,29800.0
2008-07-02 13:05:00,31.63,31.64,31.6,31.62,21000.0,20.749,20.7556,20.7294,20.7425,21000.0
2008-07-02 13:10:00,31.62,31.66,31.62,31.63,33200.0,20.7425,20.7687,20.7425,20.749,33200.0
2008-07-02 13:15:00,31.61,31.67,31.59,31.66,26800.0,20.7359,20.7753,20.7228,20.7687,26800.0
2008-07-02 13:20:00,31.66,31.72,31.63,31.7,41000.0,20.7687,20.8081,20.749,20.795,41000.0
2008-07-02 13:25:00,31.72,31.75,31.68,31.7,43200.0,20.8081,20.8277,20.7818,20.795,43200.0
2008-07-02 13:30:00,31.7,31.71,31.63,31.7,29600.0,20.795,20.8015,20.749,20.795,29600.0
2008-07-02 13:35:00,31.7,31.7,31.63,31.66,18400.0,20.795,20.795,20.749,20.7687,18400.0
2008-07-02 13:40:00,31.67,31.68,31.66,31.67,36600.0,20.7753,20.7818,20.7687,20.7753,36600.0
2008-07-02 13:45:00,31.66,31.68,31.59,31.68,35600.0,20.7687,20.7818,20.7228,20.7818,35600.0
2008-07-02 13:50:00,31.68,31.68,31.61,31.67,77200.0,20.7818,20.7818,20.7359,20.7753,77200.0
2008-07-02 13:55:00,31.67,31.67,31.59,31.6,45000.0,20.7753,20.7753,20.7228,20.7294,45000.0
2008-07-02 14:00:00,31.59,31.63,31.58,31.61,25400.0,20.7228,20.749,20.7162,20.7359,25400.0
2008-07-02 14:05:00,31.61,31.61,31.54,31.59,41600.0,20.7359,20.7359,20.69,20.7228,41600.0
2008-07-02 14:10:00,31.59,31.63,31.58,31.59,42600.0,20.7228,20.749,20.7162,20.7228,42600.0
2008-07-02 14:15:00,31.59,31.63,31.59,31.61,50000.0,20.7228,20.749,20.7228,20.7359,50000.0
2008-07-02 14:20:00,31.61,31.61,31.54,31.58,55600.0,20.7359,20.7359,20.69,20.7162,55600.0
2008-07-02 14:25:00,31.59,31.59,31.47,31.48,50000.0,20.7228,20.7228,20.6441,20.6506,50000.0
2008-07-02 14:30:00,31.47,31.55,31.47,31.52,41800.0,20.6441,20.6966,20.6441,20.6769,41800.0
2008-07-02 14:35:00,31.51,31.52,31.41,31.44,93600.0,20.6703,20.6769,20.6047,20.6244,93600.0
2008-07-02 14:40:00,31.43,31.49,31.41,31.48,88600.0,20.6178,20.6572,20.6047,20.6506,88600.0
2008-07-02 14:45:00,31.46,31.53,31.46,31.51,39200.0,20.6375,20.6834,20.6375,20.6703,39200.0
2008-07-02 14:50:00,31.5,31.52,31.43,31.43,48800.0,20.6638,20.6769,20.6178,20.6178,48800.0
2008-07-02 14:55:00,31.43,31.48,31.41,31.46,46000.0,20.6178,20.6506,20.6047,20.6375,46000.0
2008-07-02 15:00:00,31.45,31.5,31.43,31.46,56000.0,20.631,20.6638,20.6178,20.6375,56000.0
2008-07-02 15:05:00,31.46,31.46,31.35,31.36,79800.0,20.6375,20.6375,20.5654,20.5719,79800.0
2008-07-02 15:10:00,31.36,31.41,31.33,31.33,48400.0,20.5719,20.6047,20.5522,20.5522,48400.0
2008-07-02 15:15:00,31.32,31.4,31.32,31.34,104600.0,20.5457,20.5982,20.5457,20.5588,104600.0
2008-07-02 15:20:00,31.34,31.4,31.34,31.38,72000.0,20.5588,20.5982,20.5588,20.585,72000.0
2008-07-02 15:25:00,31.36,31.4,31.32,31.34,59000.0,20.5719,20.5982,20.5457,20.5588,59000.0
2008-07-02 15:30:00,31.33,31.36,31.25,31.29,84600.0,20.5522,20.5719,20.4998,20.526,84600.0
2008-07-02 15:35:00,31.29,31.33,31.24,31.28,90200.0,20.526,20.5522,20.4932,20.5194,90200.0
2008-07-02 15:40:00,31.29,31.29,31.22,31.25,93200.0,20.526,20.526,20.4801,20.4998,93200.0
2008-07-02 15:45:00,31.26,31.28,31.2,31.21,106600.0,20.5063,20.5194,20.467,20.4735,106600.0
2008-07-02 15:50:00,31.2,31.27,31.16,31.22,260200.0,20.467,20.5129,20.4407,20.4801,260200.0
2008-07-02 15:55:00,31.22,31.24,31.18,31.2,208200.0,20.4801,20.4932,20.4538,20.467,208200.0
2008-07-03 09:30:00,31.38,31.56,31.38,31.56,110200.0,20.585,20.7031,20.585,20.7031,110200.0
2008-07-03 09:35:00,31.54,31.68,31.46,31.5,40000.0,20.69,20.7818,20.6375,20.6638,40000.0
2008-07-03 09:40:00,31.49,31.64,31.49,31.55,57800.0,20.6572,20.7556,20.6572,20.6966,57800.0
2008-07-03 09:45:00,31.54,31.6,31.32,31.5,73800.0,20.69,20.7294,20.5457,20.6638,73800.0
2008-07-03 09:50:00,31.52,31.55,31.3,31.44,97600.0,20.6769,20.6966,20.5326,20.6244,97600.0
2008-07-03 09:55:00,31.44,31.51,31.27,31.29,97400.0,20.6244,20.6703,20.5129,20.526,97400.0
2008-07-03 10:00:00,31.29,31.3,31.11,31.29,104000.0,20.526,20.5326,20.4079,20.526,104000.0
2008-07-03 10:05:00,31.3,31.54,31.3,31.49,106400.0,20.5326,20.69,20.5326,20.6572,106400.0
2008-07-03 10:10:00,31.48,31.5,31.33,31.38,54800.0,20.6506,20.6638,20.5522,20.585,54800.0
2008-07-03 10:15:00,31.38,31.53,31.31,31.5,52000.0,20.585,20.6834,20.5391,20.6638,52000.0
2008-07-03 10:20:00,31.5,31.54,31.42,31.48,84800.0,20.6638,20.69,20.6113,20.6506,84800.0
2008-07-03 10:25:00,31.48,31.62,31.45,31.6,74200.0,20.6506,20.7425,20.631,20.7294,74200.0
2008-07-03 10:30:00,31.6,31.63,31.5,31.51,87800.0,20.7294,20.749,20.6638,20.6703,87800.0
2008-07-03 10:35:00,31.5,31.58,31.42,31.58,98000.0,20.6638,20.7162,20.6113,20.7162,98000.0
2008-07-03 10:40:00,31.58,31.59,31.48,31.49,84000.0,20.7162,20.7228,20.6506,20.6572,84000.0
2008-07-03 10:45:00,31.48,31.53,31.38,31.49,80000.0,20.6506,20.6834,20.585,20.6572,80000.0
2008-07-03 10:50:00,31.47,31.51,31.42,31.5,68000.0,20.6441,20.6703,20.6113,20.6638,68000.0
2008-07-03 10:55:00,31.5,31.52,31.4,31.42,59400.0,20.6638,20.6769,20.5982,20.6113,59400.0
2008-07-03 11:00:00,31.41,31.5,31.39,31.4,69800.0,20.6047,20.6638,20.5916,20.5982,69800.0
2008-07-03 11:05:00,31.41,31.5,31.37,31.44,94200.0,20.6047,20.6638,20.5785,20.6244,94200.0
2008-07-03 11:10:00,31.44,31.47,31.38,31.47,65400.0,20.6244,20.6441,20.585,20.6441,65400.0
2008-07-03 11:15:00,31.47,31.56,31.43,31.5,81200.0,20.6441,20.7031,20.6178,20.6638,81200.0
2008-07-03 11:20:00,31.5,31.51,31.43,31.44,53400.0,20.6638,20.6703,20.6178,20.6244,53400.0
2008-07-03 11:25:00,31.43,31.54,31.42,31.53,42400.0,20.6178,20.69,20.6113,20.6834,42400.0
2008-07-03 11:30:00,31.52,31.55,31.4,31.45,81800.0,20.6769,20.6966,20.5982,20.631,81800.0
2008-07-03 11:35:00,31.43,31.5,31.43,31.49,52000.0,20.6178,20.6638,20.6178,20.6572,52000.0
2008-07-03 11:40:00,31.48,31.48,31.39,31.41,46600.0,20.6506,20.6506,20.5916,20.6047,46600.0
2008-07-03 11:45:00,31.36,31.47,31.36,31.46,41400.0,20.5719,20.6441,20.5719,20.6375,41400.0
2008-07-03 11:50:00,31.46,31.46,31.36,31.38,35600.0,20.6375,20.6375,20.5719,20.585,35600.0
2008-07-03 11:55:00,31.37,31.39,31.33,31.38,43000.0,20.5785,20.5916,20.5522,20.585,43000.0
2008-07-03 12:00:00,31.38,31.39,31.29,31.37,80800.0,20.585,20.5916,20.526,20.5785,80800.0
2008-07-03 12:05:00,31.38,31.39,31.25,31.27,44400.0,20.585,20.5916,20.4998,20.5129,44400.0
2008-07-03 12:10:00,31.27,31.31,31.26,31.31,56200.0,20.5129,20.5391,20.5063,20.5391,56200.0
2008-07-03 12:15:00,31.3,31.4,31.29,31.38,45800.0,20.5326,20.5982,20.526,20.585,45800.0
2008-07-03 12:20:00,31.37,31.37,31.29,31.33,65800.0,20.5785,20.5785,20.526,20.5522,65800.0
2008-07-03 12:25:00,31.32,31.34,31.29,31.33,57400.0,20.5457,20.5588,20.526,20.5522,57400.0
2008-07-03 12:30:00,31.34,31.34,31.2,31.24,39200.0,20.5588,20.5588,20.467,20.4932,39200.0
2008-07-03 12:35:00,31.24,31.37,31.24,31.29,52800.0,20.4932,20.5785,20.4932,20.526,52800.0
2008-07-03 12:40:00,31.29,31.33,31.25,31.33,51800.0,20.526,20.5522,20.4998,20.5522,51800.0
2008-07-03 12:45:00,31.31,31.33,31.27,31.31,36400.0,20.5391,20.5522,20.5129,20.5391,36400.0
2008-07-03 12:50:00,31.3,31.31,31.2,31.23,51400.0,20.5326,20.5391,20.467,20.4866,51400.0
2008-07-03 12:55:00,31.23,31.29,31.2,31.25,132200.0,20.4866,20.526,20.467,20.4998,132200.0
2008-07-07 09:30:00,31.29,31.65,31.18,31.46,89200.0,20.526,20.7622,20.4538,20.6375,89200.0
2008-07-07 09:35:00,31.45,31.57,31.25,31.51,70400.0,20.631,20.7097,20.4998,20.6703,70400.0
2008-07-07 09:40:00,31.52,31.58,31.46,31.49,46200.0,20.6769,20.7162,20.6375,20.6572,46200.0
2008-07-07 09:45:00,31.49,31.65,31.49,31.61,40000.0,20.6572,20.7622,20.6572,20.7359,40000.0
2008-07-07 09:50:00,31.61,31.73,31.57,31.68,64200.0,20.7359,20.8146,20.7097,20.7818,64200.0
2008-07-07 09:55:00,31.7,31.73,31.67,31.7,30400.0,20.795,20.8146,20.7753,20.795,30400.0
2008-07-07 10:00:00,31.7,31.73,31.64,31.68,48600.0,20.795,20.8146,20.7556,20.7818,48600.0
2008-07-07 10:05:00,31.69,31.73,31.61,31.61,47400.0,20.7884,20.8146,20.7359,20.7359,47400.0
2008-07-07 10:10:00,31.61,31.66,31.46,31.46,83600.0,20.7359,20.7687,20.6375,20.6375,83600.0
2008-07-07 10:15:00,31.45,31.52,31.36,31.43,229800.0,20.631,20.6769,20.5719,20.6178,229800.0
2008-07-07 10:20:00,31.44,31.53,31.44,31.5,61200.0,20.6244,20.6834,20.6244,20.6638,61200.0
2008-07-07 10:25:00,31.5,31.54,31.43,31.5,31400.0,20.6638,20.69,20.6178,20.6638,31400.0
2008-07-07 10:30:00,31.5,31.56,31.5,31.55,24200.0,20.6638,20.7031,20.6638,20.6966,24200.0
2008-07-07 10:35:00,31.55,31.57,31.52,31.54,39600.0,20.6966,20.7097,20.6769,20.69,39600.0
2008-07-07 10:40:00,31.53,31.55,31.47,31.48,22800.0,20.6834,20.6966,20.6441,20.6506,22800.0
2008-07-07 10:45:00,31.5,31.56,31.49,31.5,27200.0,20.6638,20.7031,20.6572,20.6638,27200.0
2008-07-07 10:50:00,31.5,31.52,31.49,31.49,10600.0,20.6638,20.6769,20.6572,20.6572,10600.0
2008-07-07 10:55:00,31.48,31.48,31.38,31.4,36000.0,20.6506,20.6506,20.585,20.5982,36000.0
2008-07-07 11:00:00,31.4,31.5,31.38,31.49,42600.0,20.5982,20.6638,20.585,20.6572,42600.0
2008-07-07 11:05:00,31.5,31.52,31.32,31.38,56400.0,20.6638,20.6769,20.5457,20.585,56400.0
2008-07-07 11:10:00,31.39,31.5,31.39,31.49,29600.0,20.5916,20.6638,20.5916,20.6572,29600.0
2008-07-07 11:15:00,31.48,31.6,31.47,31.6,34800.0,20.6506,20.7294,20.6441,20.7294,34800.0
2008-07-07 11:20:00,31.59,31.61,31.54,31.54,40000.0,20.7228,20.7359,20.69,20.69,40000.0
2008-07-07 11:25:00,31.57,31.64,31.56,31.59,37000.0,20.7097,20.7556,20.7031,20.7228,37000.0
2008-07-07 11:30:00,31.59,31.61,31.53,31.56,43400.0,20.7228,20.7359,20.6834,20.7031,43400.0
2008-07-07 11:35:00,31.55,31.6,31.53,31.57,22600.0,20.6966,20.7294,20.6834,20.7097,22600.0
2008-07-07 11:40:00,31.59,31.59,31.48,31.49,18400.0,20.7228,20.7228,20.6506,20.6572,18400.0
2008-07-07 11:45:00,31.48,31.53,31.47,31.52,37800.0,20.6506,20.6834,20.6441,20.6769,37800.0
2008-07-07 11:50:00,31.52,31.58,31.5,31.56,33400.0,20.6769,20.7162,20.6638,20.7031,33400.0
2008-07-07 11:55:00,31.57,31.58,31.51,31.53,20800.0,20.7097,20.7162,20.6703,20.6834,20800.0
2008-07-07 12:00:00,31.52,31.54,31.48,31.5,25400.0,20.6769,20.69,20.6506,20.6638,25400.0
2008-07-07 12:05:00,31.51,31.58,31.5,31.53,21000.0,20.6703,20.7162,20.6638,20.6834,21000.0
2008-07-07 12:10:00,31.53,31.55,31.45,31.49,28200.0,20.6834,20.6966,20.631,20.6572,28200.0
2008-07-07 12:15:00,31.5,31.53,31.36,31.41,32200.0,20.6638,20.6834,20.5719,20.6047,32200.0
2008-07-07 12:20:00,31.41,31.42,31.29,31.38,52200.0,20.6047,20.6113,20.526,20.585,52200.0
2008-07-07 12:25:00,31.36,31.38,31.17,31.19,84400.0,20.5719,20.585,20.4473,20.4604,84400.0
2008-07-07 12:30:00,31.19,31.23,31.09,31.18,81800.0,20.4604,20.4866,20.3948,20.4538,81800.0
2008-07-07 12:35:00,31.2,31.28,31.18,31.28,54600.0,20.467,20.5194,20.4538,20.5194,54600.0
2008-07-07 12:40:00,31.27,31.36,31.25,31.28,53000.0,20.5129,20.5719,20.4998,20.5194,53000.0
2008-07-07 12:45:00,31.28,31.33,31.27,31.27,32000.0,20.5194,20.5522,20.5129,20.5129,32000.0
2008-07-07 12:50:00,31.27,31.32,31.25,31.29,67600.0,20.5129,20.5457,20.4998,20.526,67600.0
2008-07-07 12:55:00,31.29,31.3,31.07,31.14,100400.0,20.526,20.5326,20.3817,20.4276,100400.0
2008-07-07 13:00:00,31.14,31.15,30.97,31.09,93000.0,20.4276,20.4342,20.3161,20.3948,93000.0
2008-07-07 13:05:00,31.09,31.09,30.94,31.07,83200.0,20.3948,20.3948,20.2964,20.3817,83200.0
2008-07-07 13:10:00,31.09,31.13,31.0,31.03,36000.0,20.3948,20.421,20.3358,20.3554,36000.0
2008-07-07 13:15:00,31.04,31.15,31.04,31.08,29200.0,20.362,20.4342,20.362,20.3882,29200.0
2008-07-07 13:20:00,31.09,31.11,31.01,31.08,45400.0,20.3948,20.4079,20.3423,20.3882,45400.0
2008-07-07 13:25:00,31.08,31.1,30.98,30.98,40200.0,20.3882,20.4014,20.3226,20.3226,40200.0
2008-07-07 13:30:00,30.99,31.08,30.97,31.05,40800.0,20.3292,20.3882,20.3161,20.3686,40800.0
2008-07-07 13:35:00,31.04,31.05,30.93,30.97,27600.0,20.362,20.3686,20.2898,20.3161,27600.0
2008-07-07 13:40:00,30.97,30.99,30.9,30.93,28000.0,20.3161,20.3292,20.2702,20.2898,28000.0
2008-07-07 13:45:00,30.95,31.02,30.93,30.99,48200.0,20.303,20.3489,20.2898,20.3292,48200.0
2008-07-07 13:50:00,30.97,30.99,30.92,30.93,25200.0,20.3161,20.3292,20.2833,20.2898,25200.0
2008-07-07 13:55:00,30.94,31.04,30.93,30.93,39800.0,20.2964,20.362,20.2898,20.2898,39800.0
2008-07-07 14:00:00,30.93,31.01,30.93,30.98,40200.0,20.2898,20.3423,20.2898,20.3226,40200.0
2008-07-07 14:05:00,30.99,30.99,30.79,30.84,81000.0,20.3292,20.3292,20.198,20.2308,81000.0
2008-07-07 14:10:00,30.85,30.9,30.73,30.85,112200.0,20.2374,20.2702,20.1586,20.2374,112200.0
2008-07-07 14:15:00,30.86,30.94,30.82,30.93,42200.0,20.2439,20.2964,20.2177,20.2898,42200.0
2008-07-07 14:20:00,30.93,30.99,30.89,30.95,45000.0,20.2898,20.3292,20.2636,20.303,45000.0
2008-07-07 14:25:00,30.93,30.93,30.86,30.9,23400.0,20.2898,20.2898,20.2439,20.2702,23400.0
2008-07-07 14:30:00,30.89,30.93,30.88,30.92,32000.0,20.2636,20.2898,20.257,20.2833,32000.0
2008-07-07 14:35:00,30.92,30.93,30.85,30.86,39800.0,20.2833,20.2898,20.2374,20.2439,39800.0
2008-07-07 14:40:00,30.88,30.88,30.76,30.76,56000.0,20.257,20.257,20.1783,20.1783,56000.0
2008-07-07 14:45:00,30.76,30.81,30.74,30.79,86000.0,20.1783,20.2111,20.1652,20.198,86000.0
2008-07-07 14:50:00,30.78,30.82,30.74,30.74,57000.0,20.1914,20.2177,20.1652,20.1652,57000.0
2008-07-07 14:55:00,30.75,30.82,30.72,30.82,73400.0,20.1718,20.2177,20.1521,20.2177,73400.0
2008-07-07 15:00:00,30.83,30.93,30.8,30.88,128000.0,20.2242,20.2898,20.2046,20.257,128000.0
2008-07-07 15:05:00,30.88,30.98,30.86,30.95,134200.0,20.257,20.3226,20.2439,20.303,134200.0
2008-07-07 15:10:00,30.95,31.0,30.93,30.95,65000.0,20.303,20.3358,20.2898,20.303,65000.0
2008-07-07 15:15:00,30.95,31.02,30.9,31.0,60200.0,20.303,20.3489,20.2702,20.3358,60200.0
2008-07-07 15:20:00,31.0,31.0,30.89,30.89,115400.0,20.3358,20.3358,20.2636,20.2636,115400.0
2008-07-07 15:25:00,30.89,31.03,30.84,31.01,182800.0,20.2636,20.3554,20.2308,20.3423,182800.0
2008-07-07 15:30:00,31.01,31.1,30.98,31.07,171800.0,20.3423,20.4014,20.3226,20.3817,171800.0
2008-07-07 15:35:00,31.08,31.08,30.99,31.06,168800.0,20.3882,20.3882,20.3292,20.3751,168800.0
2008-07-07 15:40:00,31.05,31.1,30.98,31.02,92200.0,20.3686,20.4014,20.3226,20.3489,92200.0
2008-07-07 15:45:00,31.0,31.07,30.93,30.95,123000.0,20.3358,20.3817,20.2898,20.303,123000.0
2008-07-07 15:50:00,30.95,31.0,30.85,30.86,266400.0,20.303,20.3358,20.2374,20.2439,266400.0
2008-07-07 15:55:00,30.85,30.91,30.77,30.78,304400.0,20.2374,20.2767,20.1849,20.1914,304400.0
2008-07-08 09:30:00,30.9,30.97,30.7,30.7,157400.0,20.2702,20.3161,20.139,20.139,157400.0
2008-07-08 09:35:00,30.68,30.82,30.55,30.64,75200.0,20.1258,20.2177,20.0406,20.0996,75200.0
2008-07-08 09:40:00,30.64,30.94,30.6,30.93,103600.0,20.0996,20.2964,20.0734,20.2898,103600.0
2008-07-08 09:45:00,30.91,30.97,30.75,30.76,122400.0,20.2767,20.3161,20.1718,20.1783,122400.0
2008-07-08 09:50:00,30.76,30.9,30.76,30.82,151800.0,20.1783,20.2702,20.1783,20.2177,151800.0
2008-07-08 09:55:00,30.83,30.88,30.73,30.85,108800.0,20.2242,20.257,20.1586,20.2374,108800.0
2008-07-08 10:00:00,30.83,30.88,30.75,30.81,85000.0,20.2242,20.257,20.1718,20.2111,85000.0
2008-07-08 10:05:00,30.81,30.93,30.79,30.92,107000.0,20.2111,20.2898,20.198,20.2833,107000.0
2008-07-08 10:10:00,30.93,30.93,30.78,30.79,70400.0,20.2898,20.2898,20.1914,20.198,70400.0
2008-07-08 10:15:00,30.79,30.88,30.74,30.77,83000.0,20.198,20.257,20.1652,20.1849,83000.0
2008-07-08 10:20:00,30.77,30.82,30.7,30.75,91200.0,20.1849,20.2177,20.139,20.1718,91200.0
2008-07-08 10:25:00,30.76,30.9,30.71,30.86,90400.0,20.1783,20.2702,20.1455,20.2439,90400.0
2008-07-08 10:30:00,30.86,31.02,30.86,30.9,133600.0,20.2439,20.3489,20.2439,20.2702,133600.0
2008-07-08 10:35:00,30.91,30.93,30.85,30.9,89400.0,20.2767,20.2898,20.2374,20.2702,89400.0
2008-07-08 10:40:00,30.88,30.95,30.86,30.93,102400.0,20.257,20.303,20.2439,20.2898,102400.0
2008-07-08 10:45:00,30.93,31.02,30.89,31.0,76600.0,20.2898,20.3489,20.2636,20.3358,76600.0
2008-07-08 10:50:00,31.0,31.1,30.98,31.07,83000.0,20.3358,20.4014,20.3226,20.3817,83000.0
2008-07-08 10:55:00,31.08,31.18,31.08,31.13,95600.0,20.3882,20.4538,20.3882,20.421,95600.0
2008-07-08 11:00:00,31.14,31.18,31.06,31.09,61200.0,20.4276,20.4538,20.3751,20.3948,61200.0
2008-07-08 11:05:00,31.09,31.12,31.0,31.09,66000.0,20.3948,20.4145,20.3358,20.3948,66000.0
2008-07-08 11:10:00,31.08,31.2,31.07,31.12,78400.0,20.3882,20.467,20.3817,20.4145,78400.0
2008-07-08 11:15:00,31.13,31.17,31.07,31.09,70600.0,20.421,20.4473,20.3817,20.3948,70600.0
2008-07-08 11:20:00,31.09,31.12,31.01,31.01,71400.0,20.3948,20.4145,20.3423,20.3423,71400.0
2008-07-08 11:25:00,31.02,31.11,30.98,31.08,57000.0,20.3489,20.4079,20.3226,20.3882,57000.0
2008-07-08 11:30:00,31.09,31.09,31.0,31.03,38000.0,20.3948,20.3948,20.3358,20.3554,38000.0
2008-07-08 11:35:00,31.03,31.03,30.93,30.93,70200.0,20.3554,20.3554,20.2898,20.2898,70200.0
2008-07-08 11:40:00,30.95,30.95,30.9,30.9,37800.0,20.303,20.303,20.2702,20.2702,37800.0
2008-07-08 11:45:00,30.91,30.91,30.82,30.86,72400.0,20.2767,20.2767,20.2177,20.2439,72400.0
2008-07-08 11:50:00,30.86,30.92,30.86,30.92,55600.0,20.2439,20.2833,20.2439,20.2833,55600.0
2008-07-08 11:55:00,30.92,30.97,30.89,30.95,44600.0,20.2833,20.3161,20.2636,20.303,44600.0
2008-07-08 12:00:00,30.95,30.95,30.87,30.88,28200.0,20.303,20.303,20.2505,20.257,28200.0
2008-07-08 12:05:00,30.88,30.95,30.81,30.85,71000.0,20.257,20.303,20.2111,20.2374,71000.0
2008-07-08 12:10:00,30.86,30.89,30.8,30.86,36800.0,20.2439,20.2636,20.2046,20.2439,36800.0
2008-07-08 12:15:00,30.87,30.93,30.86,30.88,24800.0,20.2505,20.2898,20.2439,20.257,24800.0
2008-07-08 12:20:00,30.89,30.97,30.86,30.92,51600.0,20.2636,20.3161,20.2439,20.2833,51600.0
2008-07-08 12:25:00,30.92,30.99,30.9,30.99,37800.0,20.2833,20.3292,20.2702,20.3292,37800.0
2008-07-08 12:30:00,31.0,31.09,30.98,30.98,66400.0,20.3358,20.3948,20.3226,20.3226,66400.0
2008-07-08 12:35:00,30.99,31.0,30.92,30.92,32000.0,20.3292,20.3358,20.2833,20.2833,32000.0
2008-07-08 12:40:00,30.93,30.93,30.87,30.88,30400.0,20.2898,20.2898,20.2505,20.257,30400.0
2008-07-08 12:45:00,30.88,30.9,30.82,30.83,43200.0,20.257,20.2702,20.2177,20.2242,43200.0
2008-07-08 12:50:00,30.83,30.86,30.81,30.82,50400.0,20.2242,20.2439,20.2111,20.2177,50400.0
2008-07-08 12:55:00,30.82,30.88,30.82,30.88,19400.0,20.2177,20.257,20.2177,20.257,19400.0
2008-07-08 13:00:00,30.88,30.92,30.85,30.92,35200.0,20.257,20.2833,20.2374,20.2833,35200.0
2008-07-08 13:05:00,30.92,30.99,30.92,30.95,48600.0,20.2833,20.3292,20.2833,20.303,48600.0
2008-07-08 13:10:00,30.95,30.98,30.9,30.92,40000.0,20.303,20.3226,20.2702,20.2833,40000.0
2008-07-08 13:15:00,30.92,30.92,30.83,30.85,61400.0,20.2833,20.2833,20.2242,20.2374,61400.0
2008-07-08 13:20:00,30.84,30.86,30.78,30.79,38000.0,20.2308,20.2439,20.1914,20.198,38000.0
2008-07-08 13:25:00,30.79,30.81,30.79,30.8,47800.0,20.198,20.2111,20.198,20.2046,47800.0
2008-07-08 13:30:00,30.8,30.82,30.75,30.79,48000.0,20.2046,20.2177,20.1718,20.198,48000.0
2008-07-08 13:35:00,30.8,30.82,30.68,30.68,57400.0,20.2046,20.2177,20.1258,20.1258,57400.0
2008-07-08 13:40:00,30.69,30.77,30.68,30.77,44800.0,20.1324,20.1849,20.1258,20.1849,44800.0
2008-07-08 13:45:00,30.77,30.84,30.76,30.84,67800.0,20.1849,20.2308,20.1783,20.2308,67800.0
2008-07-08 13:50:00,30.83,30.85,30.78,30.78,60000.0,20.2242,20.2374,20.1914,20.1914,60000.0
2008-07-08 13:55:00,30.79,30.85,30.75,30.78,59600.0,20.198,20.2374,20.1718,20.1914,59600.0
2008-07-08 14:00:00,30.79,30.85,30.77,30.84,32600.0,20.198,20.2374,20.1849,20.2308,32600.0
2008-07-08 14:05:00,30.84,30.93,30.82,30.92,42400.0,20.2308,20.2898,20.2177,20.2833,42400.0
2008-07-08 14:10:00,30.92,30.99,30.91,30.92,58400.0,20.2833,20.3292,20.2767,20.2833,58400.0
2008-07-08 14:15:00,30.91,30.97,30.89,30.92,48200.0,20.2767,20.3161,20.2636,20.2833,48200.0
2008-07-08 14:20:00,30.92,31.01,30.92,30.93,46800.0,20.2833,20.3423,20.2833,20.2898,46800.0
2008-07-08 14:25:00,30.93,31.04,30.89,31.04,74800.0,20.2898,20.362,20.2636,20.362,74800.0
2008-07-08 14:30:00,31.03,31.06,31.0,31.0,93200.0,20.3554,20.3751,20.3358,20.3358,93200.0
2008-07-08 14:35:00,31.0,31.08,30.96,30.98,199800.0,20.3358,20.3882,20.3095,20.3226,199800.0
2008-07-08 14:40:00,30.96,31.1,30.96,31.06,89000.0,20.3095,20.4014,20.3095,20.3751,89000.0
2008-07-08 14:45:00,31.07,31.28,31.07,31.2,160400.0,20.3817,20.5194,20.3817,20.467,160400.0
2008-07-08 14:50:00,31.2,31.24,31.15,31.23,64800.0,20.467,20.4932,20.4342,20.4866,64800.0
2008-07-08 14:55:00,31.23,31.25,31.16,31.25,79200.0,20.4866,20.4998,20.4407,20.4998,79200.0
2008-07-08 15:00:00,31.24,31.27,31.22,31.22,83800.0,20.4932,20.5129,20.4801,20.4801,83800.0
2008-07-08 15:05:00,31.22,31.28,31.18,31.25,101600.0,20.4801,20.5194,20.4538,20.4998,101600.0
2008-07-08 15:10:00,31.25,31.34,31.25,31.3,108400.0,20.4998,20.5588,20.4998,20.5326,108400.0
2008-07-08 15:15:00,31.3,31.33,31.27,31.27,83200.0,20.5326,20.5522,20.5129,20.5129,83200.0
2008-07-08 15:20:00,31.27,31.27,31.21,31.25,48000.0,20.5129,20.5129,20.4735,20.4998,48000.0
2008-07-08 15:25:00,31.24,31.33,31.23,31.32,101200.0,20.4932,20.5522,20.4866,20.5457,101200.0
2008-07-08 15:30:00,31.32,31.34,31.28,31.31,170800.0,20.5457,20.5588,20.5194,20.5391,170800.0
2008-07-08 15:35:00,31.3,31.33,31.18,31.2,185200.0,20.5326,20.5522,20.4538,20.467,185200.0
2008-07-08 15:40:00,31.2,31.27,31.2,31.27,244200.0,20.467,20.5129,20.467,20.5129,244200.0
2008-07-08 15:45:00,31.27,31.43,31.25,31.42,213200.0,20.5129,20.6178,20.4998,20.6113,213200.0
2008-07-08 15:50:00,31.42,31.47,31.41,31.41,279200.0,20.6113,20.6441,20.6047,20.6047,279200.0
2008-07-08 15:55:00,31.41,31.43,31.34,31.38,458600.0,20.6047,20.6178,20.5588,20.585,458600.0
2008-07-09 09:30:00,31.42,31.55,31.27,31.34,105600.0,20.6113,20.6966,20.5129,20.5588,105600.0
2008-07-09 09:35:00,31.33,31.4,31.02,31.04,88000.0,20.5522,20.5982,20.3489,20.362,88000.0
2008-07-09 09:40:00,31.03,31.12,30.98,31.1,95000.0,20.3554,20.4145,20.3226,20.4014,95000.0
2008-07-09 09:45:00,31.09,31.29,31.09,31.16,79000.0,20.3948,20.526,20.3948,20.4407,79000.0
2008-07-09 09:50:00,31.17,31.17,31.06,31.11,71400.0,20.4473,20.4473,20.3751,20.4079,71400.0
2008-07-09 09:55:00,31.11,31.11,31.03,31.05,70200.0,20.4079,20.4079,20.3554,20.3686,70200.0
2008-07-09 10:00:00,31.04,31.07,31.0,31.02,89000.0,20.362,20.3817,20.3358,20.3489,89000.0
2008-07-09 10:05:00,31.02,31.08,30.99,31.02,64800.0,20.3489,20.3882,20.3292,20.3489,64800.0
2008-07-09 10:10:00,31.01,31.11,31.0,31.1,65800.0,20.3423,20.4079,20.3358,20.4014,65800.0
2008-07-09 10:15:00,31.11,31.2,31.07,31.16,156000.0,20.4079,20.467,20.3817,20.4407,156000.0
2008-07-09 10:20:00,31.17,31.29,31.15,31.25,114000.0,20.4473,20.526,20.4342,20.4998,114000.0
2008-07-09 10:25:00,31.25,31.33,31.22,31.29,63000.0,20.4998,20.5522,20.4801,20.526,63000.0
2008-07-09 10:30:00,31.29,31.33,31.21,31.24,60600.0,20.526,20.5522,20.4735,20.4932,60600.0
2008-07-09 10:35:00,31.24,31.26,31.15,31.16,72800.0,20.4932,20.5063,20.4342,20.4407,72800.0
2008-07-09 10:40:00,31.16,31.2,31.1,31.14,42400.0,20.4407,20.467,20.4014,20.4276,42400.0
2008-07-09 10:45:00,31.11,31.25,31.11,31.23,37400.0,20.4079,20.4998,20.4079,20.4866,37400.0
2008-07-09 10:50:00,31.23,31.26,31.18,31.23,49800.0,20.4866,20.5063,20.4538,20.4866,49800.0
2008-07-09 10:55:00,31.23,31.37,31.22,31.28,79200.0,20.4866,20.5785,20.4801,20.5194,79200.0
2008-07-09 11:00:00,31.28,31.39,31.28,31.32,67600.0,20.5194,20.5916,20.5194,20.5457,67600.0
2008-07-09 11:05:00,31.32,31.34,31.26,31.32,61800.0,20.5457,20.5588,20.5063,20.5457,61800.0
2008-07-09 11:10:00,31.32,31.38,31.29,31.3,48000.0,20.5457,20.585,20.526,20.5326,48000.0
2008-07-09 11:15:00,31.29,31.32,31.21,31.27,56400.0,20.526,20.5457,20.4735,20.5129,56400.0
2008-07-09 11:20:00,31.26,31.36,31.25,31.35,55800.0,20.5063,20.5719,20.4998,20.5654,55800.0
2008-07-09 11:25:00,31.34,31.37,31.31,31.35,40400.0,20.5588,20.5785,20.5391,20.5654,40400.0
2008-07-09 11:30:00,31.36,31.36,31.25,31.25,39800.0,20.5719,20.5719,20.4998,20.4998,39800.0
2008-07-09 11:35:00,31.25,31.25,31.15,31.17,47800.0,20.4998,20.4998,20.4342,20.4473,47800.0
2008-07-09 11:40:00,31.18,31.23,31.17,31.23,24000.0,20.4538,20.4866,20.4473,20.4866,24000.0
2008-07-09 11:45:00,31.21,31.22,31.15,31.16,37200.0,20.4735,20.4801,20.4342,20.4407,37200.0
2008-07-09 11:50:00,31.15,31.2,31.07,31.17,56600.0,20.4342,20.467,20.3817,20.4473,56600.0
2008-07-09 11:55:00,31.18,31.27,31.18,31.25,29400.0,20.4538,20.5129,20.4538,20.4998,29400.0
2008-07-09 12:00:00,31.27,31.27,31.16,31.17,41400.0,20.5129,20.5129,20.4407,20.4473,41400.0
2008-07-09 12:05:00,31.16,31.19,31.13,31.18,41200.0,20.4407,20.4604,20.421,20.4538,41200.0
2008-07-09 12:10:00,31.19,31.2,31.13,31.16,25400.0,20.4604,20.467,20.421,20.4407,25400.0
2008-07-09 12:15:00,31.16,31.2,31.16,31.2,47600.0,20.4407,20.467,20.4407,20.467,47600.0
2008-07-09 12:20:00,31.2,31.23,31.17,31.17,46200.0,20.467,20.4866,20.4473,20.4473,46200.0
2008-07-09 12:25:00,31.18,31.2,31.15,31.18,56000.0,20.4538,20.467,20.4342,20.4538,56000.0
2008-07-09 12:30:00,31.17,31.22,31.16,31.18,36000.0,20.4473,20.4801,20.4407,20.4538,36000.0
2008-07-09 12:35:00,31.18,31.2,31.15,31.18,49000.0,20.4538,20.467,20.4342,20.4538,49000.0
2008-07-09 12:40:00,31.18,31.23,31.16,31.17,27600.0,20.4538,20.4866,20.4407,20.4473,27600.0
2008-07-09 12:45:00,31.17,31.2,31.15,31.16,47200.0,20.4473,20.467,20.4342,20.4407,47200.0
2008-07-09 12:50:00,31.15,31.2,31.14,31.14,50800.0,20.4342,20.467,20.4276,20.4276,50800.0
2008-07-09 12:55:00,31.14,31.18,31.11,31.11,32400.0,20.4276,20.4538,20.4079,20.4079,32400.0
2008-07-09 13:00:00,31.11,31.13,31.06,31.08,49200.0,20.4079,20.421,20.3751,20.3882,49200.0
2008-07-09 13:05:00,31.08,31.1,31.03,31.06,46000.0,20.3882,20.4014,20.3554,20.3751,46000.0
2008-07-09 13:10:00,31.06,31.09,31.0,31.05,44000.0,20.3751,20.3948,20.3358,20.3686,44000.0
2008-07-09 13:15:00,31.05,31.1,31.03,31.08,44000.0,20.3686,20.4014,20.3554,20.3882,44000.0
2008-07-09 13:20:00,31.09,31.1,31.03,31.04,30600.0,20.3948,20.4014,20.3554,20.362,30600.0
2008-07-09 13:25:00,31.04,31.08,31.03,31.06,40600.0,20.362,20.3882,20.3554,20.3751,40600.0
2008-07-09 13:30:00,31.08,31.11,31.06,31.11,26800.0,20.3882,20.4079,20.3751,20.4079,26800.0
2008-07-09 13:35:00,31.11,31.15,31.1,31.12,29600.0,20.4079,20.4342,20.4014,20.4145,29600.0
2008-07-09 13:40:00,31.11,31.16,31.11,31.16,21800.0,20.4079,20.4407,20.4079,20.4407,21800.0
2008-07-09 13:45:00,31.15,31.17,31.12,31.17,21400.0,20.4342,20.4473,20.4145,20.4473,21400.0
2008-07-09 13:50:00,31.15,31.15,31.1,31.14,22400.0,20.4342,20.4342,20.4014,20.4276,22400.0
2008-07-09 13:55:00,31.14,31.15,31.11,31.13,45400.0,20.4276,20.4342,20.4079,20.421,45400.0
2008-07-09 14:00:00,31.12,31.12,31.02,31.09,85400.0,20.4145,20.4145,20.3489,20.3948,85400.0
2008-07-09 14:05:00,31.09,31.14,31.05,31.14,37200.0,20.3948,20.4276,20.3686,20.4276,37200.0
2008-07-09 14:10:00,31.13,31.16,31.12,31.12,29600.0,20.421,20.4407,20.4145,20.4145,29600.0
2008-07-09 14:15:00,31.13,31.18,31.08,31.08,45200.0,20.421,20.4538,20.3882,20.3882,45200.0
2008-07-09 14:20:00,31.07,31.12,31.03,31.11,53200.0,20.3817,20.4145,20.3554,20.4079,53200.0
2008-07-09 14:25:00,31.11,31.11,30.99,31.05,64600.0,20.4079,20.4079,20.3292,20.3686,64600.0
2008-07-09 14:30:00,31.03,31.06,31.0,31.0,42400.0,20.3554,20.3751,20.3358,20.3358,42400.0
2008-07-09 14:35:00,31.02,31.06,30.98,31.05,51600.0,20.3489,20.3751,20.3226,20.3686,51600.0
2008-07-09 14:40:00,31.04,31.1,31.03,31.03,51600.0,20.362,20.4014,20.3554,20.3554,51600.0
2008-07-09 14:45:00,31.03,31.1,31.01,31.05,67000.0,20.3554,20.4014,20.3423,20.3686,67000.0
2008-07-09 14:50:00,31.05,31.06,30.93,30.96,144000.0,20.3686,20.3751,20.2898,20.3095,144000.0
2008-07-09 14:55:00,30.97,30.97,30.86,30.9,73200.0,20.3161,20.3161,20.2439,20.2702,73200.0
2008-07-09 15:00:00,30.88,30.89,30.71,30.76,155400.0,20.257,20.2636,20.1455,20.1783,155400.0
2008-07-09 15:05:00,30.75,30.86,30.74,30.76,72000.0,20.1718,20.2439,20.1652,20.1783,72000.0
2008-07-09 15:10:00,30.78,30.82,30.75,30.78,69800.0,20.1914,20.2177,20.1718,20.1914,69800.0
2008-07-09 15:15:00,30.77,30.81,30.73,30.74,86800.0,20.1849,20.2111,20.1586,20.1652,86800.0
2008-07-09 15:20:00,30.74,30.77,30.7,30.75,85800.0,20.1652,20.1849,20.139,20.1718,85800.0
2008-07-09 15:25:00,30.76,30.8,30.7,30.72,101800.0,20.1783,20.2046,20.139,20.1521,101800.0
2008-07-09 15:30:00,30.72,30.79,30.72,30.75,107600.0,20.1521,20.198,20.1521,20.1718,107600.0
2008-07-09 15:35:00,30.75,30.8,30.71,30.72,135200.0,20.1718,20.2046,20.1455,20.1521,135200.0
2008-07-09 15:40:00,30.71,30.71,30.5,30.5,144600.0,20.1455,20.1455,20.0078,20.0078,144600.0
2008-07-09 15:45:00,30.52,30.63,30.47,30.57,162400.0,20.0209,20.093,19.9881,20.0537,162400.0
2008-07-09 15:50:00,30.57,30.65,30.57,30.62,289600.0,20.0537,20.1062,20.0537,20.0865,289600.0
2008-07-09 15:55:00,30.63,30.73,30.57,30.58,507600.0,20.093,20.1586,20.0537,20.0602,507600.0
2008-07-10 09:30:00,30.49,30.9,30.49,30.74,115400.0,20.0012,20.2702,20.0012,20.1652,115400.0
2008-07-10 09:35:00,30.71,30.77,30.5,30.59,67800.0,20.1455,20.1849,20.0078,20.0668,67800.0
2008-07-10 09:40:00,30.6,30.96,30.54,30.86,92000.0,20.0734,20.3095,20.034,20.2439,92000.0
2008-07-10 09:45:00,30.86,31.1,30.84,30.98,114400.0,20.2439,20.4014,20.2308,20.3226,114400.0
2008-07-10 09:50:00,30.97,31.0,30.83,30.92,90400.0,20.3161,20.3358,20.2242,20.2833,90400.0
2008-07-10 09:55:00,30.89,31.01,30.86,30.88,51000.0,20.2636,20.3423,20.2439,20.257,51000.0
2008-07-10 10:00:00,30.85,30.95,30.68,30.74,63800.0,20.2374,20.303,20.1258,20.1652,63800.0
2008-07-10 10:05:00,30.71,30.8,30.6,30.78,54600.0,20.1455,20.2046,20.0734,20.1914,54600.0
2008-07-10 10:10:00,30.78,30.86,30.71,30.79,61600.0,20.1914,20.2439,20.1455,20.198,61600.0
2008-07-10 10:15:00,30.79,30.89,30.72,30.82,47600.0,20.198,20.2636,20.1521,20.2177,47600.0
2008-07-10 10:20:00,30.82,30.99,30.82,30.97,75000.0,20.2177,20.3292,20.2177,20.3161,75000.0
2008-07-10 10:25:00,30.97,31.09,30.89,31.05,97600.0,20.3161,20.3948,20.2636,20.3686,97600.0
2008-07-10 10:30:00,31.06,31.08,30.96,30.98,86600.0,20.3751,20.3882,20.3095,20.3226,86600.0
2008-07-10 10:35:00,30.98,31.04,30.83,30.98,65600.0,20.3226,20.362,20.2242,20.3226,65600.0
2008-07-10 10:40:00,30.97,31.02,30.88,30.93,83200.0,20.3161,20.3489,20.257,20.2898,83200.0
2008-07-10 10:45:00,30.93,31.0,30.85,30.91,111400.0,20.2898,20.3358,20.2374,20.2767,111400.0
2008-07-10 10:50:00,30.91,30.91,30.78,30.82,24000.0,20.2767,20.2767,20.1914,20.2177,24000.0
2008-07-10 10:55:00,30.83,30.95,30.71,30.74,56000.0,20.2242,20.303,20.1455,20.1652,56000.0
2008-07-10 11:00:00,30.75,30.96,30.71,30.96,81200.0,20.1718,20.3095,20.1455,20.3095,81200.0
2008-07-10 11:05:00,30.96,31.03,30.84,30.9,63600.0,20.3095,20.3554,20.2308,20.2702,63600.0
2008-07-10 11:10:00,30.9,30.97,30.86,30.95,34400.0,20.2702,20.3161,20.2439,20.303,34400.0
2008-07-10 11:15:00,30.95,30.96,30.82,30.85,37200.0,20.303,20.3095,20.2177,20.2374,37200.0
2008-07-10 11:20:00,30.88,30.92,30.83,30.86,32800.0,20.257,20.2833,20.2242,20.2439,32800.0
2008-07-10 11:25:00,30.86,30.88,30.83,30.87,22600.0,20.2439,20.257,20.2242,20.2505,22600.0
2008-07-10 11:30:00,30.88,31.03,30.88,30.93,55800.0,20.257,20.3554,20.257,20.2898,55800.0
2008-07-10 11:35:00,30.95,31.02,30.93,30.96,40200.0,20.303,20.3489,20.2898,20.3095,40200.0
2008-07-10 11:40:00,30.95,30.99,30.88,30.93,33200.0,20.303,20.3292,20.257,20.2898,33200.0
2008-07-10 11:45:00,30.92,30.92,30.82,30.84,13400.0,20.2833,20.2833,20.2177,20.2308,13400.0
2008-07-10 11:50:00,30.86,30.92,30.86,30.87,145600.0,20.2439,20.2833,20.2439,20.2505,145600.0
2008-07-10 11:55:00,30.88,30.89,30.79,30.87,39800.0,20.257,20.2636,20.198,20.2505,39800.0
2008-07-10 12:00:00,30.88,30.93,30.82,30.86,78200.0,20.257,20.2898,20.2177,20.2439,78200.0
2008-07-10 12:05:00,30.87,30.94,30.81,30.81,43800.0,20.2505,20.2964,20.2111,20.2111,43800.0
2008-07-10 12:10:00,30.82,30.88,30.8,30.88,22000.0,20.2177,20.257,20.2046,20.257,22000.0
2008-07-10 12:15:00,30.88,30.9,30.83,30.85,21000.0,20.257,20.2702,20.2242,20.2374,21000.0
2008-07-10 12:20:00,30.88,30.88,30.79,30.82,27600.0,20.257,20.257,20.198,20.2177,27600.0
2008-07-10 12:25:00,30.83,30.83,30.69,30.76,45600.0,20.2242,20.2242,20.1324,20.1783,45600.0
2008-07-10 12:30:00,30.77,30.82,30.73,30.74,62400.0,20.1849,20.2177,20.1586,20.1652,62400.0
2008-07-10 12:35:00,30.73,30.75,30.7,30.73,25400.0,20.1586,20.1718,20.139,20.1586,25400.0
2008-07-10 12:40:00,30.74,30.81,30.72,30.77,25000.0,20.1652,20.2111,20.1521,20.1849,25000.0
2008-07-10 12:45:00,30.77,30.79,30.75,30.75,11600.0,20.1849,20.198,20.1718,20.1718,11600.0
2008-07-10 12:50:00,30.75,30.77,30.62,30.64,26200.0,20.1718,20.1849,20.0865,20.0996,26200.0
2008-07-10 12:55:00,30.65,30.7,30.61,30.66,33800.0,20.1062,20.139,20.0799,20.1127,33800.0
2008-07-10 13:00:00,30.66,30.73,30.66,30.7,28200.0,20.1127,20.1586,20.1127,20.139,28200.0
2008-07-10 13:05:00,30.68,30.73,30.64,30.7,39400.0,20.1258,20.1586,20.0996,20.139,39400.0
2008-07-10 13:10:00,30.71,30.73,30.66,30.68,27400.0,20.1455,20.1586,20.1127,20.1258,27400.0
2008-07-10 13:15:00,30.67,30.78,30.66,30.74,33600.0,20.1193,20.1914,20.1127,20.1652,33600.0
2008-07-10 13:20:00,30.74,30.75,30.7,30.71,27600.0,20.1652,20.1718,20.139,20.1455,27600.0
2008-07-10 13:25:00,30.73,30.83,30.7,30.8,28200.0,20.1586,20.2242,20.139,20.2046,28200.0
2008-07-10 13:30:00,30.8,30.85,30.78,30.81,79200.0,20.2046,20.2374,20.1914,20.2111,79200.0
2008-07-10 13:35:00,30.81,30.85,30.7,30.75,82600.0,20.2111,20.2374,20.139,20.1718,82600.0
2008-07-10 13:40:00,30.75,30.8,30.73,30.75,50000.0,20.1718,20.2046,20.1586,20.1718,50000.0
2008-07-10 13:45:00,30.76,30.79,30.75,30.79,22400.0,20.1783,20.198,20.1718,20.198,22400.0
2008-07-10 13:50:00,30.79,30.81,30.75,30.79,53000.0,20.198,20.2111,20.1718,20.198,53000.0
2008-07-10 13:55:00,30.8,30.8,30.71,30.71,32200.0,20.2046,20.2046,20.1455,20.1455,32200.0
2008-07-10 14:00:00,30.72,30.75,30.67,30.68,84600.0,20.1521,20.1718,20.1193,20.1258,84600.0
2008-07-10 14:05:00,30.67,30.69,30.61,30.64,75600.0,20.1193,20.1324,20.0799,20.0996,75600.0
2008-07-10 14:10:00,30.63,30.66,30.54,30.56,116600.0,20.093,20.1127,20.034,20.0471,116600.0
2008-07-10 14:15:00,30.55,30.63,30.54,30.56,74200.0,20.0406,20.093,20.034,20.0471,74200.0
2008-07-10 14:20:00,30.57,30.66,30.54,30.55,42200.0,20.0537,20.1127,20.034,20.0406,42200.0
2008-07-10 14:25:00,30.54,30.55,30.36,30.46,161200.0,20.034,20.0406,19.9159,19.9815,161200.0
2008-07-10 14:30:00,30.43,30.59,30.43,30.52,78800.0,19.9618,20.0668,19.9618,20.0209,78800.0
2008-07-10 14:35:00,30.54,30.57,30.5,30.51,98800.0,20.034,20.0537,20.0078,20.0143,98800.0
2008-07-10 14:40:00,30.51,30.51,30.39,30.39,111000.0,20.0143,20.0143,19.9356,19.9356,111000.0
2008-07-10 14:45:00,30.4,30.43,30.34,30.35,93400.0,19.9422,19.9618,19.9028,19.9094,93400.0
2008-07-10 14:50:00,30.36,30.42,30.33,30.38,66400.0,19.9159,19.9553,19.8962,19.929,66400.0
2008-07-10 14:55:00,30.38,30.49,30.33,30.43,160200.0,19.929,20.0012,19.8962,19.9618,160200.0
2008-07-10 15:00:00,30.44,30.61,30.44,30.55,80600.0,19.9684,20.0799,19.9684,20.0406,80600.0
2008-07-10 15:05:00,30.55,30.62,30.5,30.58,77000.0,20.0406,20.0865,20.0078,20.0602,77000.0
2008-07-10 15:10:00,30.57,30.63,30.53,30.6,92600.0,20.0537,20.093,20.0274,20.0734,92600.0
2008-07-10 15:15:00,30.58,30.61,30.49,30.49,107400.0,20.0602,20.0799,20.0012,20.0012,107400.0
2008-07-10 15:20:00,30.51,30.61,30.5,30.58,154000.0,20.0143,20.0799,20.0078,20.0602,154000.0
2008-07-10 15:25:00,30.58,30.65,30.49,30.52,211600.0,20.0602,20.1062,20.0012,20.0209,211600.0
2008-07-10 15:30:00,30.53,30.57,30.47,30.51,140000.0,20.0274,20.0537,19.9881,20.0143,140000.0
2008-07-10 15:35:00,30.52,30.56,30.43,30.56,156400.0,20.0209,20.0471,19.9618,20.0471,156400.0
2008-07-10 15:40:00,30.56,30.64,30.5,30.58,206000.0,20.0471,20.0996,20.0078,20.0602,206000.0
2008-07-10 15:45:00,30.58,30.63,30.54,30.61,117800.0,20.0602,20.093,20.034,20.0799,117800.0
2008-07-10 15:50:00,30.61,30.68,30.56,30.64,116800.0,20.0799,20.1258,20.0471,20.0996,116800.0
2008-07-10 15:55:00,30.64,30.73,30.6,30.7,225800.0,20.0996,20.1586,20.0734,20.139,225800.0
2008-07-11 09:30:00,30.39,30.47,30.18,30.22,112600.0,19.9356,19.9881,19.7978,19.8241,112600.0
2008-07-11 09:35:00,30.23,30.42,30.23,30.31,112800.0,19.8306,19.9553,19.8306,19.8831,112800.0
2008-07-11 09:40:00,30.29,30.59,30.25,30.58,99400.0,19.87,20.0668,19.8438,20.0602,99400.0
2008-07-11 09:45:00,30.59,30.79,30.55,30.77,121600.0,20.0668,20.198,20.0406,20.1849,121600.0
2008-07-11 09:50:00,30.75,30.79,30.43,30.51,100800.0,20.1718,20.198,19.9618,20.0143,100800.0
2008-07-11 09:55:00,30.51,30.61,30.47,30.47,62200.0,20.0143,20.0799,19.9881,19.9881,62200.0
2008-07-11 10:00:00,30.49,30.64,30.43,30.61,40400.0,20.0012,20.0996,19.9618,20.0799,40400.0
2008-07-11 10:05:00,30.6,30.61,30.46,30.59,54000.0,20.0734,20.0799,19.9815,20.0668,54000.0
2008-07-11 10:10:00,30.59,30.61,30.5,30.57,33400.0,20.0668,20.0799,20.0078,20.0537,33400.0
2008-07-11 10:15:00,30.54,30.58,30.38,30.46,78000.0,20.034,20.0602,19.929,19.9815,78000.0
2008-07-11 10:20:00,30.47,30.52,30.38,30.5,44800.0,19.9881,20.0209,19.929,20.0078,44800.0
2008-07-11 10:25:00,30.52,30.6,30.17,30.29,129600.0,20.0209,20.0734,19.7913,19.87,129600.0
2008-07-11 10:30:00,30.3,30.41,30.15,30.35,90200.0,19.8766,19.9487,19.7782,19.9094,90200.0
2008-07-11 10:35:00,30.34,30.42,30.21,30.33,61200.0,19.9028,19.9553,19.8175,19.8962,61200.0
2008-07-11 10:40:00,30.33,30.48,30.31,30.42,67000.0,19.8962,19.9946,19.8831,19.9553,67000.0
2008-07-11 10:45:00,30.43,30.53,30.38,30.49,110000.0,19.9618,20.0274,19.929,20.0012,110000.0
2008-07-11 10:50:00,30.47,30.54,30.47,30.49,87200.0,19.9881,20.034,19.9881,20.0012,87200.0
2008-07-11 10:55:00,30.49,30.64,30.45,30.53,63800.0,20.0012,20.0996,19.975,20.0274,63800.0
2008-07-11 11:00:00,30.53,30.65,30.49,30.49,84400.0,20.0274,20.1062,20.0012,20.0012,84400.0
2008-07-11 11:05:00,30.5,30.6,30.48,30.53,58400.0,20.0078,20.0734,19.9946,20.0274,58400.0
2008-07-11 11:10:00,30.52,30.53,30.41,30.43,90200.0,20.0209,20.0274,19.9487,19.9618,90200.0
2008-07-11 11:15:00,30.42,30.43,30.28,30.36,88000.0,19.9553,19.9618,19.8634,19.9159,88000.0
2008-07-11 11:20:00,30.36,30.37,30.3,30.32,64400.0,19.9159,19.9225,19.8766,19.8897,64400.0
2008-07-11 11:25:00,30.31,30.33,30.27,30.29,101800.0,19.8831,19.8962,19.8569,19.87,101800.0
2008-07-11 11:30:00,30.3,30.3,30.06,30.11,160400.0,19.8766,19.8766,19.7191,19.7519,160400.0
2008-07-11 11:35:00,30.11,30.25,30.09,30.24,98200.0,19.7519,19.8438,19.7388,19.8372,98200.0
2008-07-11 11:40:00,30.24,30.4,30.23,30.4,78400.0,19.8372,19.9422,19.8306,19.9422,78400.0
2008-07-11 11:45:00,30.37,30.41,30.32,30.34,54400.0,19.9225,19.9487,19.8897,19.9028,54400.0
2008-07-11 11:50:00,30.31,30.32,30.21,30.21,49800.0,19.8831,19.8897,19.8175,19.8175,49800.0
2008-07-11 11:55:00,30.21,30.38,30.18,30.36,74200.0,19.8175,19.929,19.7978,19.9159,74200.0
2008-07-11 12:00:00,30.36,30.4,30.3,30.37,52800.0,19.9159,19.9422,19.8766,19.9225,52800.0
2008-07-11 12:05:00,30.39,30.41,30.3,30.34,55600.0,19.9356,19.9487,19.8766,19.9028,55600.0
2008-07-11 12:10:00,30.33,30.34,30.23,30.28,50200.0,19.8962,19.9028,19.8306,19.8634,50200.0
2008-07-11 12:15:00,30.28,30.38,30.28,30.34,56000.0,19.8634,19.929,19.8634,19.9028,56000.0
2008-07-11 12:20:00,30.33,30.41,30.28,30.39,48800.0,19.8962,19.9487,19.8634,19.9356,48800.0
2008-07-11 12:25:00,30.38,30.48,30.37,30.46,62400.0,19.929,19.9946,19.9225,19.9815,62400.0
2008-07-11 12:30:00,30.46,30.48,30.34,30.36,56600.0,19.9815,19.9946,19.9028,19.9159,56600.0
2008-07-11 12:35:00,30.38,30.42,30.36,30.36,48600.0,19.929,19.9553,19.9159,19.9159,48600.0
2008-07-11 12:40:00,30.36,30.46,30.36,30.4,66800.0,19.9159,19.9815,19.9159,19.9422,66800.0
2008-07-11 12:45:00,30.41,30.46,30.4,30.46,33600.0,19.9487,19.9815,19.9422,19.9815,33600.0
2008-07-11 12:50:00,30.46,30.48,30.4,30.43,35800.0,19.9815,19.9946,19.9422,19.9618,35800.0
2008-07-11 12:55:00,30.42,30.45,30.38,30.42,35800.0,19.9553,19.975,19.929,19.9553,35800.0
2008-07-11 13:00:00,30.41,30.42,30.35,30.35,30200.0,19.9487,19.9553,19.9094,19.9094,30200.0
2008-07-11 13:05:00,30.36,30.36,30.29,30.33,23600.0,19.9159,19.9159,19.87,19.8962,23600.0
2008-07-11 13:10:00,30.33,30.33,30.26,30.3,35600.0,19.8962,19.8962,19.8503,19.8766,35600.0
2008-07-11 13:15:00,30.3,30.45,30.3,30.42,46600.0,19.8766,19.975,19.8766,19.9553,46600.0
2008-07-11 13:20:00,30.43,30.48,30.39,30.41,44600.0,19.9618,19.9946,19.9356,19.9487,44600.0
2008-07-11 13:25:00,30.42,30.45,30.39,30.4,33200.0,19.9553,19.975,19.9356,19.9422,33200.0
2008-07-11 13:30:00,30.38,30.41,30.36,30.36,41600.0,19.929,19.9487,19.9159,19.9159,41600.0
2008-07-11 13:35:00,30.37,30.42,30.35,30.39,49400.0,19.9225,19.9553,19.9094,19.9356,49400.0
2008-07-11 13:40:00,30.39,30.5,30.38,30.45,83600.0,19.9356,20.0078,19.929,19.975,83600.0
2008-07-11 13:45:00,30.45,30.46,30.4,30.41,32600.0,19.975,19.9815,19.9422,19.9487,32600.0
2008-07-11 13:50:00,30.41,30.41,30.33,30.35,32800.0,19.9487,19.9487,19.8962,19.9094,32800.0
2008-07-11 13:55:00,30.36,30.49,30.36,30.42,68000.0,19.9159,20.0012,19.9159,19.9553,68000.0
2008-07-11 14:00:00,30.41,30.48,30.35,30.45,67600.0,19.9487,19.9946,19.9094,19.975,67600.0
2008-07-11 14:05:00,30.44,30.58,30.43,30.47,58600.0,19.9684,20.0602,19.9618,19.9881,58600.0
2008-07-11 14:10:00,30.48,30.5,30.41,30.5,35400.0,19.9946,20.0078,19.9487,20.0078,35400.0
2008-07-11 14:15:00,30.5,30.52,30.38,30.49,70000.0,20.0078,20.0209,19.929,20.0012,70000.0
2008-07-11 14:20:00,30.5,30.52,30.3,30.32,60800.0,20.0078,20.0209,19.8766,19.8897,60800.0
2008-07-11 14:25:00,30.31,30.39,30.31,30.33,34000.0,19.8831,19.9356,19.8831,19.8962,34000.0
2008-07-11 14:30:00,30.33,30.35,30.25,30.25,48600.0,19.8962,19.9094,19.8438,19.8438,48600.0
2008-07-11 14:35:00,30.25,30.42,30.24,30.38,66200.0,19.8438,19.9553,19.8372,19.929,66200.0
2008-07-11 14:40:00,30.38,30.47,30.34,30.47,68200.0,19.929,19.9881,19.9028,19.9881,68200.0
2008-07-11 14:45:00,30.46,30.71,30.44,30.7,121600.0,19.9815,20.1455,19.9684,20.139,121600.0
2008-07-11 14:50:00,30.7,30.8,30.38,30.47,157600.0,20.139,20.2046,19.929,19.9881,157600.0
2008-07-11 14:55:00,30.46,30.78,30.46,30.73,114000.0,19.9815,20.1914,19.9815,20.1586,114000.0
2008-07-11 15:00:00,30.73,30.93,30.64,30.91,123800.0,20.1586,20.2898,20.0996,20.2767,123800.0
2008-07-11 15:05:00,30.91,30.91,30.52,30.59,108000.0,20.2767,20.2767,20.0209,20.0668,108000.0
2008-07-11 15:10:00,30.61,30.67,30.41,30.43,114600.0,20.0799,20.1193,19.9487,19.9618,114600.0
2008-07-11 15:15:00,30.45,30.53,30.39,30.39,76600.0,19.975,20.0274,19.9356,19.9356,76600.0
2008-07-11 15:20:00,30.38,30.48,30.33,30.36,112000.0,19.929,19.9946,19.8962,19.9159,112000.0
2008-07-11 15:25:00,30.36,30.49,30.34,30.43,99400.0,19.9159,20.0012,19.9028,19.9618,99400.0
2008-07-11 15:30:00,30.41,30.43,30.27,30.28,125200.0,19.9487,19.9618,19.8569,19.8634,125200.0
2008-07-11 15:35:00,30.28,30.38,30.27,30.35,123400.0,19.8634,19.929,19.8569,19.9094,123400.0
2008-07-11 15:40:00,30.34,30.34,30.2,30.29,186200.0,19.9028,19.9028,19.811,19.87,186200.0
2008-07-11 15:45:00,30.29,30.35,30.23,30.27,142200.0,19.87,19.9094,19.8306,19.8569,142200.0
2008-07-11 15:50:00,30.27,30.39,30.25,30.32,168400.0,19.8569,19.9356,19.8438,19.8897,168400.0
2008-07-11 15:55:00,30.32,30.43,30.29,30.41,309800.0,19.8897,19.9618,19.87,19.9487,309800.0
2008-07-14 09:30:00,30.67,30.84,30.55,30.59,83600.0,20.1193,20.2308,20.0406,20.0668,83600.0
2008-07-14 09:35:00,30.61,30.84,30.59,30.81,55200.0,20.0799,20.2308,20.0668,20.2111,55200.0
2008-07-14 09:40:00,30.82,30.84,30.68,30.68,51800.0,20.2177,20.2308,20.1258,20.1258,51800.0
2008-07-14 09:45:00,30.68,30.76,30.52,30.7,71400.0,20.1258,20.1783,20.0209,20.139,71400.0
2008-07-14 09:50:00,30.68,30.74,30.57,30.64,91800.0,20.1258,20.1652,20.0537,20.0996,91800.0
2008-07-14 09:55:00,30.64,30.73,30.43,30.47,129800.0,20.0996,20.1586,19.9618,19.9881,129800.0
2008-07-14 10:00:00,30.47,30.51,30.38,30.42,71000.0,19.9881,20.0143,19.929,19.9553,71000.0
2008-07-14 10:05:00,30.43,30.64,30.43,30.52,69800.0,19.9618,20.0996,19.9618,20.0209,69800.0
2008-07-14 10:10:00,30.53,30.6,30.43,30.6,46800.0,20.0274,20.0734,19.9618,20.0734,46800.0
2008-07-14 10:15:00,30.59,30.61,30.43,30.58,76200.0,20.0668,20.0799,19.9618,20.0602,76200.0
2008-07-14 10:20:00,30.58,30.62,30.42,30.44,43200.0,20.0602,20.0865,19.9553,19.9684,43200.0
2008-07-14 10:25:00,30.43,30.43,30.28,30.43,36400.0,19.9618,19.9618,19.8634,19.9618,36400.0
2008-07-14 10:30:00,30.42,30.59,30.42,30.47,73000.0,19.9553,20.0668,19.9553,19.9881,73000.0
2008-07-14 10:35:00,30.48,30.54,30.41,30.52,61200.0,19.9946,20.034,19.9487,20.0209,61200.0
2008-07-14 10:40:00,30.52,30.52,30.35,30.45,66600.0,20.0209,20.0209,19.9094,19.975,66600.0
2008-07-14 10:45:00,30.45,30.5,30.38,30.48,28400.0,19.975,20.0078,19.929,19.9946,28400.0
2008-07-14 10:50:00,30.48,30.58,30.46,30.53,39400.0,19.9946,20.0602,19.9815,20.0274,39400.0
2008-07-14 10:55:00,30.53,30.65,30.52,30.61,31600.0,20.0274,20.1062,20.0209,20.0799,31600.0
2008-07-14 11:00:00,30.61,30.65,30.5,30.59,60800.0,20.0799,20.1062,20.0078,20.0668,60800.0
2008-07-14 11:05:00,30.58,30.61,30.48,30.48,34600.0,20.0602,20.0799,19.9946,19.9946,34600.0
2008-07-14 11:10:00,30.49,30.5,30.39,30.5,47800.0,20.0012,20.0078,19.9356,20.0078,47800.0
2008-07-14 11:15:00,30.5,30.5,30.41,30.46,61000.0,20.0078,20.0078,19.9487,19.9815,61000.0
2008-07-14 11:20:00,30.46,30.46,30.32,30.32,62600.0,19.9815,19.9815,19.8897,19.8897,62600.0
2008-07-14 11:25:00,30.31,30.43,30.31,30.42,54400.0,19.8831,19.9618,19.8831,19.9553,54400.0
2008-07-14 11:30:00,30.42,30.49,30.33,30.38,55800.0,19.9553,20.0012,19.8962,19.929,55800.0
2008-07-14 11:35:00,30.36,30.47,30.36,30.4,30400.0,19.9159,19.9881,19.9159,19.9422,30400.0
2008-07-14 11:40:00,30.39,30.46,30.35,30.44,30800.0,19.9356,19.9815,19.9094,19.9684,30800.0
2008-07-14 11:45:00,30.42,30.49,30.4,30.45,42200.0,19.9553,20.0012,19.9422,19.975,42200.0
2008-07-14 11:50:00,30.45,30.49,30.32,30.32,39200.0,19.975,20.0012,19.8897,19.8897,39200.0
2008-07-14 11:55:00,30.33,30.41,30.14,30.27,138000.0,19.8962,19.9487,19.7716,19.8569,138000.0
2008-07-14 12:00:00,30.27,30.38,30.17,30.3,75400.0,19.8569,19.929,19.7913,19.8766,75400.0
2008-07-14 12:05:00,30.28,30.32,30.2,30.25,62000.0,19.8634,19.8897,19.811,19.8438,62000.0
2008-07-14 12:10:00,30.24,30.31,30.24,30.24,31200.0,19.8372,19.8831,19.8372,19.8372,31200.0
2008-07-14 12:15:00,30.24,30.31,30.2,30.29,41200.0,19.8372,19.8831,19.811,19.87,41200.0
2008-07-14 12:20:00,30.28,30.32,30.21,30.22,34600.0,19.8634,19.8897,19.8175,19.8241,34600.0
2008-07-14 12:25:00,30.23,30.27,30.18,30.27,31000.0,19.8306,19.8569,19.7978,19.8569,31000.0
2008-07-14 12:30:00,30.25,30.26,30.17,30.22,32400.0,19.8438,19.8503,19.7913,19.8241,32400.0
2008-07-14 12:35:00,30.22,30.22,30.11,30.21,38600.0,19.8241,19.8241,19.7519,19.8175,38600.0
2008-07-14 12:40:00,30.2,30.24,30.16,30.17,22000.0,19.811,19.8372,19.7847,19.7913,22000.0
2008-07-14 12:45:00,30.17,30.25,30.15,30.18,60800.0,19.7913,19.8438,19.7782,19.7978,60800.0
2008-07-14 12:50:00,30.19,30.28,30.19,30.25,19600.0,19.8044,19.8634,19.8044,19.8438,19600.0
2008-07-14 12:55:00,30.25,30.29,30.11,30.16,38400.0,19.8438,19.87,19.7519,19.7847,38400.0
2008-07-14 13:00:00,30.16,30.16,30.09,30.14,25400.0,19.7847,19.7847,19.7388,19.7716,25400.0
2008-07-14 13:05:00,30.15,30.15,30.05,30.05,20200.0,19.7782,19.7782,19.7126,19.7126,20200.0
2008-07-14 13:10:00,30.05,30.09,29.98,30.06,87400.0,19.7126,19.7388,19.6666,19.7191,87400.0
2008-07-14 13:15:00,30.07,30.07,30.01,30.07,40000.0,19.7257,19.7257,19.6863,19.7257,40000.0
2008-07-14 13:20:00,30.07,30.15,30.07,30.12,31000.0,19.7257,19.7782,19.7257,19.7585,31000.0
2008-07-14 13:25:00,30.12,30.13,30.06,30.11,32200.0,19.7585,19.765,19.7191,19.7519,32200.0
2008-07-14 13:30:00,30.11,30.15,30.07,30.11,35800.0,19.7519,19.7782,19.7257,19.7519,35800.0
2008-07-14 13:35:00,30.11,30.21,30.08,30.2,27800.0,19.7519,19.8175,19.7322,19.811,27800.0
2008-07-14 13:40:00,30.21,30.22,30.11,30.18,32800.0,19.8175,19.8241,19.7519,19.7978,32800.0
2008-07-14 13:45:00,30.18,30.22,30.14,30.18,50200.0,19.7978,19.8241,19.7716,19.7978,50200.0
2008-07-14 13:50:00,30.18,30.19,30.04,30.07,53000.0,19.7978,19.8044,19.706,19.7257,53000.0
2008-07-14 13:55:00,30.08,30.14,30.06,30.13,34400.0,19.7322,19.7716,19.7191,19.765,34400.0
2008-07-14 14:00:00,30.14,30.15,30.11,30.14,82400.0,19.7716,19.7782,19.7519,19.7716,82400.0
2008-07-14 14:05:00,30.14,30.23,30.1,30.16,51800.0,19.7716,19.8306,19.7454,19.7847,51800.0
2008-07-14 14:10:00,30.15,30.16,30.02,30.05,49400.0,19.7782,19.7847,19.6929,19.7126,49400.0
2008-07-14 14:15:00,30.04,30.1,30.0,30.06,57200.0,19.706,19.7454,19.6798,19.7191,57200.0
2008-07-14 14:20:00,30.06,30.12,30.04,30.1,31200.0,19.7191,19.7585,19.706,19.7454,31200.0
2008-07-14 14:25:00,30.11,30.16,30.1,30.14,52000.0,19.7519,19.7847,19.7454,19.7716,52000.0
2008-07-14 14:30:00,30.14,30.24,30.14,30.22,66200.0,19.7716,19.8372,19.7716,19.8241,66200.0
2008-07-14 14:35:00,30.22,30.23,30.14,30.17,59200.0,19.8241,19.8306,19.7716,19.7913,59200.0
2008-07-14 14:40:00,30.18,30.18,30.1,30.11,78800.0,19.7978,19.7978,19.7454,19.7519,78800.0
2008-07-14 14:45:00,30.11,30.14,30.06,30.09,34000.0,19.7519,19.7716,19.7191,19.7388,34000.0
2008-07-14 14:50:00,30.08,30.12,30.05,30.11,67600.0,19.7322,19.7585,19.7126,19.7519,67600.0
2008-07-14 14:55:00,30.1,30.18,30.09,30.12,59200.0,19.7454,19.7978,19.7388,19.7585,59200.0
2008-07-14 15:00:00,30.13,30.16,30.1,30.11,22400.0,19.765,19.7847,19.7454,19.7519,22400.0
2008-07-14 15:05:00,30.13,30.13,30.05,30.06,60400.0,19.765,19.765,19.7126,19.7191,60400.0
2008-07-14 15:10:00,30.07,30.11,30.05,30.1,61400.0,19.7257,19.7519,19.7126,19.7454,61400.0
2008-07-14 15:15:00,30.1,30.18,30.08,30.15,45800.0,19.7454,19.7978,19.7322,19.7782,45800.0
2008-07-14 15:20:00,30.15,30.32,30.11,30.2,124200.0,19.7782,19.8897,19.7519,19.811,124200.0
2008-07-14 15:25:00,30.21,30.35,30.19,30.25,51400.0,19.8175,19.9094,19.8044,19.8438,51400.0
2008-07-14 15:30:00,30.25,30.39,30.22,30.36,96200.0,19.8438,19.9356,19.8241,19.9159,96200.0
2008-07-14 15:35:00,30.36,30.38,30.25,30.27,86200.0,19.9159,19.929,19.8438,19.8569,86200.0
2008-07-14 15:40:00,30.27,30.27,30.08,30.15,189400.0,19.8569,19.8569,19.7322,19.7782,189400.0
2008-07-14 15:45:00,30.15,30.18,30.1,30.17,91800.0,19.7782,19.7978,19.7454,19.7913,91800.0
2008-07-14 15:50:00,30.17,30.17,30.04,30.06,170600.0,19.7913,19.7913,19.706,19.7191,170600.0
2008-07-14 15:55:00,30.06,30.08,30.0,30.05,347400.0,19.7191,19.7322,19.6798,19.7126,347400.0
2008-07-15 09:30:00,30.02,30.02,29.66,29.75,186600.0,19.6929,19.6929,19.4567,19.5158,186600.0
2008-07-15 09:35:00,29.75,29.81,29.56,29.57,177200.0,19.5158,19.5551,19.3911,19.3977,177200.0
2008-07-15 09:40:00,29.56,29.6,29.42,29.48,171000.0,19.3911,19.4174,19.2993,19.3386,171000.0
2008-07-15 09:45:00,29.5,29.55,29.28,29.3,139000.0,19.3518,19.3846,19.2074,19.2206,139000.0
2008-07-15 09:50:00,29.32,29.33,29.11,29.18,246000.0,19.2337,19.2402,19.0959,19.1419,246000.0
2008-07-15 09:55:00,29.18,29.19,29.03,29.04,214200.0,19.1419,19.1484,19.0435,19.05,214200.0
2008-07-15 10:00:00,29.05,29.06,28.66,28.72,340000.0,19.0566,19.0631,18.8007,18.8401,340000.0
2008-07-15 10:05:00,28.75,28.97,28.72,28.97,312200.0,18.8598,19.0041,18.8401,19.0041,312200.0
2008-07-15 10:10:00,28.98,29.09,28.83,29.0,174000.0,19.0107,19.0828,18.9123,19.0238,174000.0
2008-07-15 10:15:00,28.99,28.99,28.88,28.91,132200.0,19.0172,19.0172,18.9451,18.9647,132200.0
2008-07-15 10:20:00,28.91,28.95,28.74,28.9,309000.0,18.9647,18.991,18.8532,18.9582,309000.0
2008-07-15 10:25:00,28.9,28.9,28.77,28.8,217600.0,18.9582,18.9582,18.8729,18.8926,217600.0
2008-07-15 10:30:00,28.79,28.84,28.71,28.75,133000.0,18.886,18.9188,18.8335,18.8598,133000.0
2008-07-15 10:35:00,28.75,28.94,28.75,28.86,195600.0,18.8598,18.9844,18.8598,18.9319,195600.0
2008-07-15 10:40:00,28.85,29.05,28.8,29.05,197600.0,18.9254,19.0566,18.8926,19.0566,197600.0
2008-07-15 10:45:00,29.04,29.04,28.83,28.92,246600.0,19.05,19.05,18.9123,18.9713,246600.0
2008-07-15 10:50:00,28.92,29.11,28.88,29.08,199200.0,18.9713,19.0959,18.9451,19.0763,199200.0
2008-07-15 10:55:00,29.08,29.14,28.99,29.02,221400.0,19.0763,19.1156,19.0172,19.0369,221400.0
2008-07-15 11:00:00,29.02,29.13,29.0,29.13,168600.0,19.0369,19.1091,19.0238,19.1091,168600.0
2008-07-15 11:05:00,29.13,29.38,29.11,29.2,293200.0,19.1091,19.273,19.0959,19.155,293200.0
2008-07-15 11:10:00,29.18,29.23,29.05,29.05,197600.0,19.1419,19.1746,19.0566,19.0566,197600.0
2008-07-15 11:15:00,29.05,29.2,28.99,29.15,207000.0,19.0566,19.155,19.0172,19.1222,207000.0
2008-07-15 11:20:00,29.16,29.28,29.11,29.22,154200.0,19.1287,19.2074,19.0959,19.1681,154200.0
2008-07-15 11:25:00,29.22,29.32,29.14,29.18,132600.0,19.1681,19.2337,19.1156,19.1419,132600.0
2008-07-15 11:30:00,29.17,29.18,29.0,29.0,69400.0,19.1353,19.1419,19.0238,19.0238,69400.0
2008-07-15 11:35:00,29.01,29.17,29.0,29.11,83200.0,19.0303,19.1353,19.0238,19.0959,83200.0
2008-07-15 11:40:00,29.11,29.13,29.0,29.0,57600.0,19.0959,19.1091,19.0238,19.0238,57600.0
2008-07-15 11:45:00,29.0,29.06,29.0,29.05,59000.0,19.0238,19.0631,19.0238,19.0566,59000.0
2008-07-15 11:50:00,29.06,29.36,29.03,29.36,94400.0,19.0631,19.2599,19.0435,19.2599,94400.0
2008-07-15 11:55:00,29.36,29.64,29.34,29.56,284200.0,19.2599,19.4436,19.2468,19.3911,284200.0
2008-07-15 12:00:00,29.56,29.7,29.53,29.58,225400.0,19.3911,19.483,19.3714,19.4042,225400.0
2008-07-15 12:05:00,29.58,29.69,29.42,29.42,106800.0,19.4042,19.4764,19.2993,19.2993,106800.0
2008-07-15 12:10:00,29.42,29.55,29.34,29.52,67400.0,19.2993,19.3846,19.2468,19.3649,67400.0
2008-07-15 12:15:00,29.51,29.58,29.39,29.57,106000.0,19.3583,19.4042,19.2796,19.3977,106000.0
2008-07-15 12:20:00,29.57,29.78,29.57,29.61,128000.0,19.3977,19.5354,19.3977,19.4239,128000.0
2008-07-15 12:25:00,29.6,29.61,29.52,29.58,44800.0,19.4174,19.4239,19.3649,19.4042,44800.0
2008-07-15 12:30:00,29.59,29.61,29.5,29.6,68000.0,19.4108,19.4239,19.3518,19.4174,68000.0
2008-07-15 12:35:00,29.58,29.59,29.49,29.56,74800.0,19.4042,19.4108,19.3452,19.3911,74800.0
2008-07-15 12:40:00,29.57,29.69,29.56,29.6,76000.0,19.3977,19.4764,19.3911,19.4174,76000.0
2008-07-15 12:45:00,29.58,29.64,29.48,29.48,47400.0,19.4042,19.4436,19.3386,19.3386,47400.0
2008-07-15 12:50:00,29.46,29.56,29.44,29.55,60200.0,19.3255,19.3911,19.3124,19.3846,60200.0
2008-07-15 12:55:00,29.55,29.69,29.52,29.69,52200.0,19.3846,19.4764,19.3649,19.4764,52200.0
2008-07-15 13:00:00,29.7,29.84,29.65,29.7,100400.0,19.483,19.5748,19.4502,19.483,100400.0
2008-07-15 13:05:00,29.7,29.84,29.7,29.75,93800.0,19.483,19.5748,19.483,19.5158,93800.0
2008-07-15 13:10:00,29.77,29.81,29.72,29.77,48200.0,19.5289,19.5551,19.4961,19.5289,48200.0
2008-07-15 13:15:00,29.77,29.77,29.59,29.62,39600.0,19.5289,19.5289,19.4108,19.4305,39600.0
2008-07-15 13:20:00,29.62,29.63,29.45,29.53,120000.0,19.4305,19.437,19.319,19.3714,120000.0
2008-07-15 13:25:00,29.51,29.51,29.36,29.41,231200.0,19.3583,19.3583,19.2599,19.2927,231200.0
2008-07-15 13:30:00,29.41,29.52,29.33,29.48,82600.0,19.2927,19.3649,19.2402,19.3386,82600.0
2008-07-15 13:35:00,29.48,29.5,29.4,29.4,36000.0,19.3386,19.3518,19.2862,19.2862,36000.0
2008-07-15 13:40:00,29.42,29.47,29.4,29.46,50600.0,19.2993,19.3321,19.2862,19.3255,50600.0
2008-07-15 13:45:00,29.48,29.5,29.36,29.5,68600.0,19.3386,19.3518,19.2599,19.3518,68600.0
2008-07-15 13:50:00,29.51,29.53,29.46,29.52,59800.0,19.3583,19.3714,19.3255,19.3649,59800.0
2008-07-15 13:55:00,29.51,29.53,29.43,29.43,59400.0,19.3583,19.3714,19.3058,19.3058,59400.0
2008-07-15 14:00:00,29.44,29.5,29.36,29.38,63800.0,19.3124,19.3518,19.2599,19.273,63800.0
2008-07-15 14:05:00,29.39,29.44,29.29,29.34,67200.0,19.2796,19.3124,19.214,19.2468,67200.0
2008-07-15 14:10:00,29.32,29.39,29.28,29.3,75600.0,19.2337,19.2796,19.2074,19.2206,75600.0
2008-07-15 14:15:00,29.3,29.54,29.25,29.47,90800.0,19.2206,19.378,19.1878,19.3321,90800.0
2008-07-15 14:20:00,29.47,29.53,29.38,29.45,100600.0,19.3321,19.3714,19.273,19.319,100600.0
2008-07-15 14:25:00,29.46,29.5,29.42,29.45,94600.0,19.3255,19.3518,19.2993,19.319,94600.0
2008-07-15 14:30:00,29.45,29.58,29.45,29.5,80400.0,19.319,19.4042,19.319,19.3518,80400.0
2008-07-15 14:35:00,29.5,29.52,29.43,29.47,61200.0,19.3518,19.3649,19.3058,19.3321,61200.0
2008-07-15 14:40:00,29.46,29.51,29.43,29.46,50400.0,19.3255,19.3583,19.3058,19.3255,50400.0
2008-07-15 14:45:00,29.47,29.52,29.46,29.52,63600.0,19.3321,19.3649,19.3255,19.3649,63600.0
2008-07-15 14:50:00,29.5,29.54,29.45,29.5,57400.0,19.3518,19.378,19.319,19.3518,57400.0
2008-07-15 14:55:00,29.49,29.61,29.49,29.57,99200.0,19.3452,19.4239,19.3452,19.3977,99200.0
2008-07-15 15:00:00,29.59,29.72,29.53,29.54,147600.0,19.4108,19.4961,19.3714,19.378,147600.0
2008-07-15 15:05:00,29.54,29.6,29.52,29.58,145800.0,19.378,19.4174,19.3649,19.4042,145800.0
2008-07-15 15:10:00,29.58,29.61,29.43,29.5,95800.0,19.4042,19.4239,19.3058,19.3518,95800.0
2008-07-15 15:15:00,29.5,29.56,29.4,29.55,95200.0,19.3518,19.3911,19.2862,19.3846,95200.0
2008-07-15 15:20:00,29.56,29.56,29.43,29.45,93800.0,19.3911,19.3911,19.3058,19.319,93800.0
2008-07-15 15:25:00,29.44,29.45,29.28,29.28,177200.0,19.3124,19.319,19.2074,19.2074,177200.0
2008-07-15 15:30:00,29.31,29.38,29.2,29.24,205800.0,19.2271,19.273,19.155,19.1812,205800.0
2008-07-15 15:35:00,29.24,29.29,29.18,29.21,136800.0,19.1812,19.214,19.1419,19.1615,136800.0
2008-07-15 15:40:00,29.2,29.25,29.11,29.17,173600.0,19.155,19.1878,19.0959,19.1353,173600.0
2008-07-15 15:45:00,29.16,29.26,29.16,29.18,184800.0,19.1287,19.1943,19.1287,19.1419,184800.0
2008-07-15 15:50:00,29.18,29.25,29.14,29.14,228400.0,19.1419,19.1878,19.1156,19.1156,228400.0
2008-07-15 15:55:00,29.14,29.14,28.98,29.0,477000.0,19.1156,19.1156,19.0107,19.0238,477000.0
2008-07-16 09:30:00,29.08,29.33,28.72,28.83,107800.0,19.0763,19.2402,18.8401,18.9123,107800.0
2008-07-16 09:35:00,28.81,28.96,28.75,28.79,66800.0,18.8991,18.9975,18.8598,18.886,66800.0
2008-07-16 09:40:00,28.82,28.89,28.67,28.78,115000.0,18.9057,18.9516,18.8073,18.8795,115000.0
2008-07-16 09:45:00,28.75,28.88,28.68,28.75,82200.0,18.8598,18.9451,18.8139,18.8598,82200.0
2008-07-16 09:50:00,28.76,29.0,28.75,28.89,53600.0,18.8663,19.0238,18.8598,18.9516,53600.0
2008-07-16 09:55:00,28.88,29.25,28.87,29.14,137800.0,18.9451,19.1878,18.9385,19.1156,137800.0
2008-07-16 10:00:00,29.14,29.14,28.91,29.03,126600.0,19.1156,19.1156,18.9647,19.0435,126600.0
2008-07-16 10:05:00,29.05,29.05,28.84,28.93,87600.0,19.0566,19.0566,18.9188,18.9779,87600.0
2008-07-16 10:10:00,28.92,28.95,28.84,28.86,62400.0,18.9713,18.991,18.9188,18.9319,62400.0
2008-07-16 10:15:00,28.86,28.93,28.82,28.86,61400.0,18.9319,18.9779,18.9057,18.9319,61400.0
2008-07-16 10:20:00,28.86,28.96,28.82,28.94,51200.0,18.9319,18.9975,18.9057,18.9844,51200.0
2008-07-16 10:25:00,28.93,28.99,28.88,28.89,61000.0,18.9779,19.0172,18.9451,18.9516,61000.0
2008-07-16 10:30:00,28.89,29.0,28.86,28.95,65600.0,18.9516,19.0238,18.9319,18.991,65600.0
2008-07-16 10:35:00,28.95,29.39,28.95,29.34,170800.0,18.991,19.2796,18.991,19.2468,170800.0
2008-07-16 10:40:00,29.34,29.43,29.24,29.28,142000.0,19.2468,19.3058,19.1812,19.2074,142000.0
2008-07-16 10:45:00,29.25,29.3,29.19,29.29,48600.0,19.1878,19.2206,19.1484,19.214,48600.0
2008-07-16 10:50:00,29.3,29.3,29.21,29.23,68600.0,19.2206,19.2206,19.1615,19.1746,68600.0
2008-07-16 10:55:00,29.22,29.24,29.11,29.23,88400.0,19.1681,19.1812,19.0959,19.1746,88400.0
2008-07-16 11:00:00,29.22,29.35,29.21,29.33,120400.0,19.1681,19.2534,19.1615,19.2402,120400.0
2008-07-16 11:05:00,29.35,29.46,29.34,29.38,113000.0,19.2534,19.3255,19.2468,19.273,113000.0
2008-07-16 11:10:00,29.38,29.45,29.35,29.43,86600.0,19.273,19.319,19.2534,19.3058,86600.0
2008-07-16 11:15:00,29.43,29.5,29.42,29.45,182600.0,19.3058,19.3518,19.2993,19.319,182600.0
2008-07-16 11:20:00,29.45,29.5,29.36,29.4,269400.0,19.319,19.3518,19.2599,19.2862,269400.0
2008-07-16 11:25:00,29.4,29.47,29.39,29.41,41400.0,19.2862,19.3321,19.2796,19.2927,41400.0
2008-07-16 11:30:00,29.43,29.49,29.4,29.46,44400.0,19.3058,19.3452,19.2862,19.3255,44400.0
2008-07-16 11:35:00,29.44,29.45,29.34,29.35,43600.0,19.3124,19.319,19.2468,19.2534,43600.0
2008-07-16 11:40:00,29.35,29.36,29.23,29.24,51000.0,19.2534,19.2599,19.1746,19.1812,51000.0
2008-07-16 11:45:00,29.23,29.3,29.23,29.25,40800.0,19.1746,19.2206,19.1746,19.1878,40800.0
2008-07-16 11:50:00,29.26,29.36,29.25,29.34,43600.0,19.1943,19.2599,19.1878,19.2468,43600.0
2008-07-16 11:55:00,29.34,29.43,29.33,29.33,61400.0,19.2468,19.3058,19.2402,19.2402,61400.0
2008-07-16 12:00:00,29.33,29.34,29.29,29.34,37400.0,19.2402,19.2468,19.214,19.2468,37400.0
2008-07-16 12:05:00,29.33,29.38,29.33,29.33,33400.0,19.2402,19.273,19.2402,19.2402,33400.0
2008-07-16 12:10:00,29.33,29.47,29.27,29.45,59600.0,19.2402,19.3321,19.2009,19.319,59600.0
2008-07-16 12:15:00,29.46,29.5,29.43,29.46,26200.0,19.3255,19.3518,19.3058,19.3255,26200.0
2008-07-16 12:20:00,29.47,29.47,29.36,29.43,32800.0,19.3321,19.3321,19.2599,19.3058,32800.0
2008-07-16 12:25:00,29.44,29.51,29.42,29.5,39600.0,19.3124,19.3583,19.2993,19.3518,39600.0
2008-07-16 12:30:00,29.49,29.52,29.43,29.48,29800.0,19.3452,19.3649,19.3058,19.3386,29800.0
2008-07-16 12:35:00,29.48,29.5,29.35,29.35,36200.0,19.3386,19.3518,19.2534,19.2534,36200.0
2008-07-16 12:40:00,29.36,29.38,29.27,29.35,38600.0,19.2599,19.273,19.2009,19.2534,38600.0
2008-07-16 12:45:00,29.36,29.38,29.3,29.31,59200.0,19.2599,19.273,19.2206,19.2271,59200.0
2008-07-16 12:50:00,29.32,29.39,29.31,29.37,26600.0,19.2337,19.2796,19.2271,19.2665,26600.0
2008-07-16 12:55:00,29.35,29.39,29.35,29.39,18000.0,19.2534,19.2796,19.2534,19.2796,18000.0
2008-07-16 13:00:00,29.36,29.47,29.33,29.45,48800.0,19.2599,19.3321,19.2402,19.319,48800.0
2008-07-16 13:05:00,29.45,29.45,29.4,29.41,28000.0,19.319,19.319,19.2862,19.2927,28000.0
2008-07-16 13:10:00,29.41,29.41,29.32,29.36,31400.0,19.2927,19.2927,19.2337,19.2599,31400.0
2008-07-16 13:15:00,29.36,29.45,29.36,29.41,37400.0,19.2599,19.319,19.2599,19.2927,37400.0
2008-07-16 13:20:00,29.41,29.47,29.41,29.42,22600.0,19.2927,19.3321,19.2927,19.2993,22600.0
2008-07-16 13:25:00,29.43,29.43,29.36,29.38,22200.0,19.3058,19.3058,19.2599,19.273,22200.0
2008-07-16 13:30:00,29.38,29.45,29.38,29.4,35200.0,19.273,19.319,19.273,19.2862,35200.0
2008-07-16 13:35:00,29.4,29.41,29.31,29.33,40200.0,19.2862,19.2927,19.2271,19.2402,40200.0
2008-07-16 13:40:00,29.33,29.35,29.3,29.32,36000.0,19.2402,19.2534,19.2206,19.2337,36000.0
2008-07-16 13:45:00,29.32,29.32,29.23,29.28,65200.0,19.2337,19.2337,19.1746,19.2074,65200.0
2008-07-16 13:50:00,29.28,29.32,29.27,29.31,32400.0,19.2074,19.2337,19.2009,19.2271,32400.0
2008-07-16 13:55:00,29.3,29.37,29.3,29.36,32200.0,19.2206,19.2665,19.2206,19.2599,32200.0
2008-07-16 14:00:00,29.36,29.4,29.24,29.32,87800.0,19.2599,19.2862,19.1812,19.2337,87800.0
2008-07-16 14:05:00,29.33,29.33,29.21,29.23,30400.0,19.2402,19.2402,19.1615,19.1746,30400.0
2008-07-16 14:10:00,29.22,29.36,29.22,29.35,45600.0,19.1681,19.2599,19.1681,19.2534,45600.0
2008-07-16 14:15:00,29.36,29.48,29.36,29.42,80800.0,19.2599,19.3386,19.2599,19.2993,80800.0
2008-07-16 14:20:00,29.43,29.46,29.4,29.42,54400.0,19.3058,19.3255,19.2862,19.2993,54400.0
2008-07-16 14:25:00,29.42,29.43,29.39,29.41,51400.0,19.2993,19.3058,19.2796,19.2927,51400.0
2008-07-16 14:30:00,29.43,29.49,29.42,29.45,73800.0,19.3058,19.3452,19.2993,19.319,73800.0
2008-07-16 14:35:00,29.45,29.53,29.42,29.45,105800.0,19.319,19.3714,19.2993,19.319,105800.0
2008-07-16 14:40:00,29.47,29.48,29.4,29.4,70200.0,19.3321,19.3386,19.2862,19.2862,70200.0
2008-07-16 14:45:00,29.4,29.47,29.34,29.38,97000.0,19.2862,19.3321,19.2468,19.273,97000.0
2008-07-16 14:50:00,29.38,29.41,29.3,29.38,125800.0,19.273,19.2927,19.2206,19.273,125800.0
2008-07-16 14:55:00,29.38,29.41,29.3,29.35,145400.0,19.273,19.2927,19.2206,19.2534,145400.0
2008-07-16 15:00:00,29.35,29.46,29.32,29.45,116200.0,19.2534,19.3255,19.2337,19.319,116200.0
2008-07-16 15:05:00,29.45,29.46,29.33,29.36,118600.0,19.319,19.3255,19.2402,19.2599,118600.0
2008-07-16 15:10:00,29.36,29.37,29.23,29.27,120200.0,19.2599,19.2665,19.1746,19.2009,120200.0
2008-07-16 15:15:00,29.28,29.33,29.25,29.32,97600.0,19.2074,19.2402,19.1878,19.2337,97600.0
2008-07-16 15:20:00,29.32,29.43,29.31,29.33,145000.0,19.2337,19.3058,19.2271,19.2402,145000.0
2008-07-16 15:25:00,29.32,29.39,29.31,29.36,94400.0,19.2337,19.2796,19.2271,19.2599,94400.0
2008-07-16 15:30:00,29.36,29.47,29.36,29.43,114400.0,19.2599,19.3321,19.2599,19.3058,114400.0
2008-07-16 15:35:00,29.43,29.54,29.4,29.53,136400.0,19.3058,19.378,19.2862,19.3714,136400.0
2008-07-16 15:40:00,29.53,29.62,29.5,29.59,322200.0,19.3714,19.4305,19.3518,19.4108,322200.0
2008-07-16 15:45:00,29.59,29.64,29.55,29.64,191000.0,19.4108,19.4436,19.3846,19.4436,191000.0
2008-07-16 15:50:00,29.63,29.77,29.63,29.74,314600.0,19.437,19.5289,19.437,19.5092,314600.0
2008-07-16 15:55:00,29.74,29.83,29.72,29.8,671600.0,19.5092,19.5682,19.4961,19.5486,671600.0
2008-07-17 09:30:00,30.62,30.84,30.58,30.58,26000.0,20.0865,20.2308,20.0602,20.0602,26000.0
2008-07-17 09:35:00,30.69,30.7,29.75,29.95,288000.0,20.1324,20.139,19.5158,19.647,288000.0
2008-07-17 09:40:00,29.95,30.18,29.86,30.17,317000.0,19.647,19.7978,19.5879,19.7913,317000.0
2008-07-17 09:45:00,30.16,30.27,29.78,29.87,282800.0,19.7847,19.8569,19.5354,19.5945,282800.0
2008-07-17 09:50:00,29.84,29.97,29.7,29.75,209400.0,19.5748,19.6601,19.483,19.5158,209400.0
2008-07-17 09:55:00,29.75,29.75,29.46,29.49,120200.0,19.5158,19.5158,19.3255,19.3452,120200.0
2008-07-17 10:00:00,29.49,29.82,29.47,29.73,145800.0,19.3452,19.5617,19.3321,19.5026,145800.0
2008-07-17 10:05:00,29.71,29.86,29.6,29.86,183000.0,19.4895,19.5879,19.4174,19.5879,183000.0
2008-07-17 10:10:00,29.86,29.98,29.75,29.88,217600.0,19.5879,19.6666,19.5158,19.601,217600.0
2008-07-17 10:15:00,29.88,29.97,29.84,29.91,124600.0,19.601,19.6601,19.5748,19.6207,124600.0
2008-07-17 10:20:00,29.9,29.92,29.74,29.86,135600.0,19.6142,19.6273,19.5092,19.5879,135600.0
2008-07-17 10:25:00,29.85,29.97,29.71,29.82,180800.0,19.5814,19.6601,19.4895,19.5617,180800.0
2008-07-17 10:30:00,29.82,29.97,29.75,29.95,81600.0,19.5617,19.6601,19.5158,19.647,81600.0
2008-07-17 10:35:00,29.96,30.05,29.82,29.82,123400.0,19.6535,19.7126,19.5617,19.5617,123400.0
2008-07-17 10:40:00,29.83,29.86,29.71,29.79,118800.0,19.5682,19.5879,19.4895,19.542,118800.0
2008-07-17 10:45:00,29.79,29.95,29.79,29.95,81800.0,19.542,19.647,19.542,19.647,81800.0
2008-07-17 10:50:00,29.92,29.95,29.8,29.88,79600.0,19.6273,19.647,19.5486,19.601,79600.0
2008-07-17 10:55:00,29.88,29.89,29.81,29.84,124200.0,19.601,19.6076,19.5551,19.5748,124200.0
2008-07-17 11:00:00,29.85,29.88,29.7,29.74,118400.0,19.5814,19.601,19.483,19.5092,118400.0
2008-07-17 11:05:00,29.74,29.75,29.55,29.64,190400.0,19.5092,19.5158,19.3846,19.4436,190400.0
2008-07-17 11:10:00,29.63,29.74,29.55,29.7,179800.0,19.437,19.5092,19.3846,19.483,179800.0
2008-07-17 11:15:00,29.7,29.85,29.65,29.66,124000.0,19.483,19.5814,19.4502,19.4567,124000.0
2008-07-17 11:20:00,29.68,29.85,29.61,29.85,94200.0,19.4698,19.5814,19.4239,19.5814,94200.0
2008-07-17 11:25:00,29.85,29.93,29.8,29.81,135600.0,19.5814,19.6338,19.5486,19.5551,135600.0
2008-07-17 11:30:00,29.82,29.83,29.74,29.77,97600.0,19.5617,19.5682,19.5092,19.5289,97600.0
2008-07-17 11:35:00,29.77,29.86,29.75,29.8,121200.0,19.5289,19.5879,19.5158,19.5486,121200.0
2008-07-17 11:40:00,29.8,29.88,29.78,29.83,115600.0,19.5486,19.601,19.5354,19.5682,115600.0
2008-07-17 11:45:00,29.82,29.82,29.7,29.72,118400.0,19.5617,19.5617,19.483,19.4961,118400.0
2008-07-17 11:50:00,29.72,29.8,29.68,29.79,68800.0,19.4961,19.5486,19.4698,19.542,68800.0
2008-07-17 11:55:00,29.8,29.81,29.72,29.8,53800.0,19.5486,19.5551,19.4961,19.5486,53800.0
2008-07-17 12:00:00,29.79,29.79,29.65,29.73,56000.0,19.542,19.542,19.4502,19.5026,56000.0
2008-07-17 12:05:00,29.72,29.79,29.72,29.76,41600.0,19.4961,19.542,19.4961,19.5223,41600.0
2008-07-17 12:10:00,29.76,29.81,29.73,29.76,57800.0,19.5223,19.5551,19.5026,19.5223,57800.0
2008-07-17 12:15:00,29.75,29.78,29.68,29.71,36600.0,19.5158,19.5354,19.4698,19.4895,36600.0
2008-07-17 12:20:00,29.72,29.81,29.71,29.78,46400.0,19.4961,19.5551,19.4895,19.5354,46400.0
2008-07-17 12:25:00,29.77,29.83,29.75,29.81,34200.0,19.5289,19.5682,19.5158,19.5551,34200.0
2008-07-17 12:30:00,29.8,29.8,29.72,29.72,50200.0,19.5486,19.5486,19.4961,19.4961,50200.0
2008-07-17 12:35:00,29.73,29.78,29.7,29.7,31000.0,19.5026,19.5354,19.483,19.483,31000.0
2008-07-17 12:40:00,29.7,29.75,29.69,29.71,27000.0,19.483,19.5158,19.4764,19.4895,27000.0
2008-07-17 12:45:00,29.7,29.8,29.7,29.79,31200.0,19.483,19.5486,19.483,19.542,31200.0
2008-07-17 12:50:00,29.79,29.83,29.76,29.8,87600.0,19.542,19.5682,19.5223,19.5486,87600.0
2008-07-17 12:55:00,29.81,29.83,29.75,29.79,84600.0,19.5551,19.5682,19.5158,19.542,84600.0
2008-07-17 13:00:00,29.79,29.8,29.72,29.79,41800.0,19.542,19.5486,19.4961,19.542,41800.0
2008-07-17 13:05:00,29.79,29.84,29.75,29.83,59400.0,19.542,19.5748,19.5158,19.5682,59400.0
2008-07-17 13:10:00,29.82,29.98,29.78,29.97,114600.0,19.5617,19.6666,19.5354,19.6601,114600.0
2008-07-17 13:15:00,29.96,30.0,29.91,29.95,134800.0,19.6535,19.6798,19.6207,19.647,134800.0
2008-07-17 13:20:00,29.93,29.98,29.88,29.95,105200.0,19.6338,19.6666,19.601,19.647,105200.0
2008-07-17 13:25:00,29.95,29.95,29.9,29.93,54400.0,19.647,19.647,19.6142,19.6338,54400.0
2008-07-17 13:30:00,29.93,29.97,29.88,29.93,89400.0,19.6338,19.6601,19.601,19.6338,89400.0
2008-07-17 13:35:00,29.93,29.99,29.88,29.94,125600.0,19.6338,19.6732,19.601,19.6404,125600.0
2008-07-17 13:40:00,29.95,30.06,29.91,30.03,114800.0,19.647,19.7191,19.6207,19.6994,114800.0
2008-07-17 13:45:00,30.04,30.05,29.91,29.98,84800.0,19.706,19.7126,19.6207,19.6666,84800.0
2008-07-17 13:50:00,30.0,30.04,29.9,29.9,48200.0,19.6798,19.706,19.6142,19.6142,48200.0
2008-07-17 13:55:00,29.92,29.92,29.84,29.88,63400.0,19.6273,19.6273,19.5748,19.601,63400.0
2008-07-17 14:00:00,29.88,29.92,29.84,29.9,66000.0,19.601,19.6273,19.5748,19.6142,66000.0
2008-07-17 14:05:00,29.9,29.97,29.88,29.92,81400.0,19.6142,19.6601,19.601,19.6273,81400.0
2008-07-17 14:10:00,29.92,29.99,29.89,29.91,78600.0,19.6273,19.6732,19.6076,19.6207,78600.0
2008-07-17 14:15:00,29.91,29.93,29.82,29.92,74400.0,19.6207,19.6338,19.5617,19.6273,74400.0
2008-07-17 14:20:00,29.93,29.99,29.9,29.91,62400.0,19.6338,19.6732,19.6142,19.6207,62400.0
2008-07-17 14:25:00,29.92,30.06,29.91,30.0,73200.0,19.6273,19.7191,19.6207,19.6798,73200.0
2008-07-17 14:30:00,30.0,30.0,29.77,29.77,110000.0,19.6798,19.6798,19.5289,19.5289,110000.0
2008-07-17 14:35:00,29.77,29.79,29.69,29.77,91400.0,19.5289,19.542,19.4764,19.5289,91400.0
2008-07-17 14:40:00,29.78,29.8,29.68,29.72,93200.0,19.5354,19.5486,19.4698,19.4961,93200.0
2008-07-17 14:45:00,29.73,29.75,29.64,29.7,72400.0,19.5026,19.5158,19.4436,19.483,72400.0
2008-07-17 14:50:00,29.69,29.8,29.69,29.74,49000.0,19.4764,19.5486,19.4764,19.5092,49000.0
2008-07-17 14:55:00,29.73,29.74,29.61,29.74,80000.0,19.5026,19.5092,19.4239,19.5092,80000.0
2008-07-17 15:00:00,29.74,29.84,29.73,29.79,72000.0,19.5092,19.5748,19.5026,19.542,72000.0
2008-07-17 15:05:00,29.79,29.82,29.74,29.75,92400.0,19.542,19.5617,19.5092,19.5158,92400.0
2008-07-17 15:10:00,29.75,29.81,29.72,29.75,103000.0,19.5158,19.5551,19.4961,19.5158,103000.0
2008-07-17 15:15:00,29.75,29.8,29.68,29.77,86400.0,19.5158,19.5486,19.4698,19.5289,86400.0
2008-07-17 15:20:00,29.77,29.84,29.74,29.78,170800.0,19.5289,19.5748,19.5092,19.5354,170800.0
2008-07-17 15:25:00,29.8,29.81,29.71,29.74,99600.0,19.5486,19.5551,19.4895,19.5092,99600.0
2008-07-17 15:30:00,29.73,29.79,29.71,29.72,135400.0,19.5026,19.542,19.4895,19.4961,135400.0
2008-07-17 15:35:00,29.73,29.74,29.54,29.61,210200.0,19.5026,19.5092,19.378,19.4239,210200.0
2008-07-17 15:40:00,29.62,29.84,29.62,29.8,252600.0,19.4305,19.5748,19.4305,19.5486,252600.0
2008-07-17 15:45:00,29.8,29.99,29.78,29.98,233800.0,19.5486,19.6732,19.5354,19.6666,233800.0
2008-07-17 15:50:00,29.96,29.97,29.89,29.92,202000.0,19.6535,19.6601,19.6076,19.6273,202000.0
2008-07-17 15:55:00,29.92,29.95,29.81,29.83,329200.0,19.6273,19.647,19.5551,19.5682,329200.0
2008-07-18 09:30:00,30.13,30.68,29.55,29.65,1252400.0,19.765,20.1258,19.3846,19.4502,1252400.0
2008-07-18 09:35:00,29.71,29.93,29.5,29.85,98600.0,19.4895,19.6338,19.3518,19.5814,98600.0
2008-07-18 09:40:00,29.83,29.84,29.5,29.75,118200.0,19.5682,19.5748,19.3518,19.5158,118200.0
2008-07-18 09:45:00,29.75,29.77,29.55,29.72,70200.0,19.5158,19.5289,19.3846,19.4961,70200.0
2008-07-18 09:50:00,29.75,29.8,29.6,29.75,104000.0,19.5158,19.5486,19.4174,19.5158,104000.0
2008-07-18 09:55:00,29.78,29.9,29.68,29.89,116000.0,19.5354,19.6142,19.4698,19.6076,116000.0
2008-07-18 10:00:00,29.89,29.91,29.68,29.78,120200.0,19.6076,19.6207,19.4698,19.5354,120200.0
2008-07-18 10:05:00,29.78,29.86,29.62,29.79,124400.0,19.5354,19.5879,19.4305,19.542,124400.0
2008-07-18 10:10:00,29.81,29.86,29.7,29.82,88200.0,19.5551,19.5879,19.483,19.5617,88200.0
2008-07-18 10:15:00,29.82,29.84,29.71,29.75,83600.0,19.5617,19.5748,19.4895,19.5158,83600.0
2008-07-18 10:20:00,29.75,29.8,29.69,29.71,93400.0,19.5158,19.5486,19.4764,19.4895,93400.0
2008-07-18 10:25:00,29.73,29.83,29.7,29.82,44000.0,19.5026,19.5682,19.483,19.5617,44000.0
2008-07-18 10:30:00,29.83,29.84,29.69,29.77,72600.0,19.5682,19.5748,19.4764,19.5289,72600.0
2008-07-18 10:35:00,29.77,29.79,29.74,29.77,41200.0,19.5289,19.542,19.5092,19.5289,41200.0
2008-07-18 10:40:00,29.76,29.82,29.72,29.75,71600.0,19.5223,19.5617,19.4961,19.5158,71600.0
2008-07-18 10:45:00,29.78,29.85,29.75,29.79,78800.0,19.5354,19.5814,19.5158,19.542,78800.0
2008-07-18 10:50:00,29.79,29.83,29.75,29.76,108400.0,19.542,19.5682,19.5158,19.5223,108400.0
2008-07-18 10:55:00,29.76,29.84,29.7,29.84,79000.0,19.5223,19.5748,19.483,19.5748,79000.0
2008-07-18 11:00:00,29.84,29.89,29.84,29.86,48600.0,19.5748,19.6076,19.5748,19.5879,48600.0
2008-07-18 11:05:00,29.86,29.96,29.85,29.96,53200.0,19.5879,19.6535,19.5814,19.6535,53200.0
2008-07-18 11:10:00,29.95,30.02,29.9,29.93,104800.0,19.647,19.6929,19.6142,19.6338,104800.0
2008-07-18 11:15:00,29.93,29.96,29.86,29.86,81000.0,19.6338,19.6535,19.5879,19.5879,81000.0
2008-07-18 11:20:00,29.88,29.91,29.79,29.79,95000.0,19.601,19.6207,19.542,19.542,95000.0
2008-07-18 11:25:00,29.8,29.89,29.76,29.85,69800.0,19.5486,19.6076,19.5223,19.5814,69800.0
2008-07-18 11:30:00,29.84,29.89,29.82,29.86,111800.0,19.5748,19.6076,19.5617,19.5879,111800.0
2008-07-18 11:35:00,29.88,29.89,29.83,29.88,104600.0,19.601,19.6076,19.5682,19.601,104600.0
2008-07-18 11:40:00,29.88,29.96,29.86,29.93,74400.0,19.601,19.6535,19.5879,19.6338,74400.0
2008-07-18 11:45:00,29.92,29.92,29.83,29.85,62600.0,19.6273,19.6273,19.5682,19.5814,62600.0
2008-07-18 11:50:00,29.83,29.92,29.83,29.87,53000.0,19.5682,19.6273,19.5682,19.5945,53000.0
2008-07-18 11:55:00,29.87,29.88,29.79,29.84,76400.0,19.5945,19.601,19.542,19.5748,76400.0
2008-07-18 12:00:00,29.83,29.92,29.83,29.88,43400.0,19.5682,19.6273,19.5682,19.601,43400.0
2008-07-18 12:05:00,29.89,29.89,29.82,29.82,48400.0,19.6076,19.6076,19.5617,19.5617,48400.0
2008-07-18 12:10:00,29.83,29.87,29.78,29.8,59000.0,19.5682,19.5945,19.5354,19.5486,59000.0
2008-07-18 12:15:00,29.81,29.86,29.79,29.85,62000.0,19.5551,19.5879,19.542,19.5814,62000.0
2008-07-18 12:20:00,29.84,29.86,29.75,29.81,91000.0,19.5748,19.5879,19.5158,19.5551,91000.0
2008-07-18 12:25:00,29.8,29.82,29.77,29.78,41800.0,19.5486,19.5617,19.5289,19.5354,41800.0
2008-07-18 12:30:00,29.78,29.82,29.73,29.8,43800.0,19.5354,19.5617,19.5026,19.5486,43800.0
2008-07-18 12:35:00,29.8,29.83,29.77,29.78,22600.0,19.5486,19.5682,19.5289,19.5354,22600.0
2008-07-18 12:40:00,29.79,29.83,29.73,29.83,38400.0,19.542,19.5682,19.5026,19.5682,38400.0
2008-07-18 12:45:00,29.83,29.86,29.82,29.84,42400.0,19.5682,19.5879,19.5617,19.5748,42400.0
2008-07-18 12:50:00,29.84,29.84,29.76,29.77,58200.0,19.5748,19.5748,19.5223,19.5289,58200.0
2008-07-18 12:55:00,29.77,29.81,29.73,29.77,65000.0,19.5289,19.5551,19.5026,19.5289,65000.0
2008-07-18 13:00:00,29.77,29.84,29.74,29.74,162600.0,19.5289,19.5748,19.5092,19.5092,162600.0
2008-07-18 13:05:00,29.75,29.81,29.75,29.77,34000.0,19.5158,19.5551,19.5158,19.5289,34000.0
2008-07-18 13:10:00,29.78,29.84,29.75,29.79,59200.0,19.5354,19.5748,19.5158,19.542,59200.0
2008-07-18 13:15:00,29.8,29.91,29.79,29.86,54400.0,19.5486,19.6207,19.542,19.5879,54400.0
2008-07-18 13:20:00,29.85,29.95,29.84,29.95,95200.0,19.5814,19.647,19.5748,19.647,95200.0
2008-07-18 13:25:00,29.93,29.98,29.89,29.95,66400.0,19.6338,19.6666,19.6076,19.647,66400.0
2008-07-18 13:30:00,29.95,30.05,29.91,30.04,94600.0,19.647,19.7126,19.6207,19.706,94600.0
2008-07-18 13:35:00,30.04,30.06,30.0,30.03,39200.0,19.706,19.7191,19.6798,19.6994,39200.0
2008-07-18 13:40:00,30.02,30.05,30.0,30.04,71600.0,19.6929,19.7126,19.6798,19.706,71600.0
2008-07-18 13:45:00,30.04,30.08,30.03,30.03,55000.0,19.706,19.7322,19.6994,19.6994,55000.0
2008-07-18 13:50:00,30.03,30.06,29.98,29.99,69800.0,19.6994,19.7191,19.6666,19.6732,69800.0
2008-07-18 13:55:00,29.98,30.0,29.86,29.9,76400.0,19.6666,19.6798,19.5879,19.6142,76400.0
2008-07-18 14:00:00,29.89,29.97,29.86,29.96,52800.0,19.6076,19.6601,19.5879,19.6535,52800.0
2008-07-18 14:05:00,29.95,29.98,29.85,29.89,88600.0,19.647,19.6666,19.5814,19.6076,88600.0
2008-07-18 14:10:00,29.88,30.01,29.86,30.01,68800.0,19.601,19.6863,19.5879,19.6863,68800.0
2008-07-18 14:15:00,29.99,29.99,29.92,29.96,50000.0,19.6732,19.6732,19.6273,19.6535,50000.0
2008-07-18 14:20:00,29.97,30.06,29.95,30.04,66800.0,19.6601,19.7191,19.647,19.706,66800.0
2008-07-18 14:25:00,30.05,30.06,30.0,30.02,53600.0,19.7126,19.7191,19.6798,19.6929,53600.0
2008-07-18 14:30:00,30.04,30.06,29.97,29.98,47800.0,19.706,19.7191,19.6601,19.6666,47800.0
2008-07-18 14:35:00,29.99,30.04,29.97,29.98,51200.0,19.6732,19.706,19.6601,19.6666,51200.0
2008-07-18 14:40:00,29.99,30.07,29.98,30.05,45600.0,19.6732,19.7257,19.6666,19.7126,45600.0
2008-07-18 14:45:00,30.04,30.07,30.01,30.03,46800.0,19.706,19.7257,19.6863,19.6994,46800.0
2008-07-18 14:50:00,30.04,30.05,29.93,29.96,70400.0,19.706,19.7126,19.6338,19.6535,70400.0
2008-07-18 14:55:00,29.96,29.97,29.91,29.96,46400.0,19.6535,19.6601,19.6207,19.6535,46400.0
2008-07-18 15:00:00,29.97,29.98,29.92,29.96,44200.0,19.6601,19.6666,19.6273,19.6535,44200.0
2008-07-18 15:05:00,29.96,30.02,29.95,30.0,53600.0,19.6535,19.6929,19.647,19.6798,53600.0
2008-07-18 15:10:00,30.0,30.07,30.0,30.06,53800.0,19.6798,19.7257,19.6798,19.7191,53800.0
2008-07-18 15:15:00,30.06,30.08,30.02,30.05,70600.0,19.7191,19.7322,19.6929,19.7126,70600.0
2008-07-18 15:20:00,30.05,30.09,30.02,30.06,84600.0,19.7126,19.7388,19.6929,19.7191,84600.0
2008-07-18 15:25:00,30.05,30.06,30.01,30.05,60200.0,19.7126,19.7191,19.6863,19.7126,60200.0
2008-07-18 15:30:00,30.05,30.12,30.02,30.1,87200.0,19.7126,19.7585,19.6929,19.7454,87200.0
2008-07-18 15:35:00,30.1,30.11,30.06,30.09,93800.0,19.7454,19.7519,19.7191,19.7388,93800.0
2008-07-18 15:40:00,30.09,30.21,30.09,30.21,196800.0,19.7388,19.8175,19.7388,19.8175,196800.0
2008-07-18 15:45:00,30.2,30.35,30.2,30.3,182400.0,19.811,19.9094,19.811,19.8766,182400.0
2008-07-18 15:50:00,30.29,30.31,30.18,30.21,206200.0,19.87,19.8831,19.7978,19.8175,206200.0
2008-07-18 15:55:00,30.21,30.24,30.17,30.17,155400.0,19.8175,19.8372,19.7913,19.7913,155400.0
2008-07-21 09:30:00,30.17,30.19,29.84,29.84,138800.0,19.7913,19.8044,19.5748,19.5748,138800.0
2008-07-21 09:35:00,29.86,29.98,29.75,29.75,88200.0,19.5879,19.6666,19.5158,19.5158,88200.0
2008-07-21 09:40:00,29.75,29.84,29.64,29.79,88000.0,19.5158,19.5748,19.4436,19.542,88000.0
2008-07-21 09:45:00,29.83,29.91,29.8,29.83,74600.0,19.5682,19.6207,19.5486,19.5682,74600.0
2008-07-21 09:50:00,29.84,29.95,29.71,29.92,91200.0,19.5748,19.647,19.4895,19.6273,91200.0
2008-07-21 09:55:00,29.91,29.92,29.71,29.75,72400.0,19.6207,19.6273,19.4895,19.5158,72400.0
2008-07-21 10:00:00,29.77,29.77,29.36,29.41,194400.0,19.5289,19.5289,19.2599,19.2927,194400.0
2008-07-21 10:05:00,29.4,29.47,29.36,29.44,156200.0,19.2862,19.3321,19.2599,19.3124,156200.0
2008-07-21 10:10:00,29.45,29.52,29.43,29.46,103000.0,19.319,19.3649,19.3058,19.3255,103000.0
2008-07-21 10:15:00,29.46,29.62,29.4,29.59,147600.0,19.3255,19.4305,19.2862,19.4108,147600.0
2008-07-21 10:20:00,29.57,29.64,29.55,29.57,157800.0,19.3977,19.4436,19.3846,19.3977,157800.0
2008-07-21 10:25:00,29.57,29.67,29.54,29.6,135200.0,19.3977,19.4633,19.378,19.4174,135200.0
2008-07-21 10:30:00,29.6,29.67,29.55,29.56,74000.0,19.4174,19.4633,19.3846,19.3911,74000.0
2008-07-21 10:35:00,29.55,29.65,29.54,29.63,64800.0,19.3846,19.4502,19.378,19.437,64800.0
2008-07-21 10:40:00,29.63,29.67,29.6,29.65,59400.0,19.437,19.4633,19.4174,19.4502,59400.0
2008-07-21 10:45:00,29.65,29.68,29.59,29.63,82200.0,19.4502,19.4698,19.4108,19.437,82200.0
2008-07-21 10:50:00,29.66,29.72,29.62,29.7,75800.0,19.4567,19.4961,19.4305,19.483,75800.0
2008-07-21 10:55:00,29.68,29.68,29.63,29.68,69800.0,19.4698,19.4698,19.437,19.4698,69800.0
2008-07-21 11:00:00,29.67,29.73,29.64,29.68,140200.0,19.4633,19.5026,19.4436,19.4698,140200.0
2008-07-21 11:05:00,29.68,29.84,29.67,29.83,43200.0,19.4698,19.5748,19.4633,19.5682,43200.0
2008-07-21 11:10:00,29.82,29.82,29.64,29.65,57400.0,19.5617,19.5617,19.4436,19.4502,57400.0
2008-07-21 11:15:00,29.66,29.68,29.58,29.66,43200.0,19.4567,19.4698,19.4042,19.4567,43200.0
2008-07-21 11:20:00,29.66,29.68,29.54,29.67,39400.0,19.4567,19.4698,19.378,19.4633,39400.0
2008-07-21 11:25:00,29.67,29.73,29.67,29.7,51000.0,19.4633,19.5026,19.4633,19.483,51000.0
2008-07-21 11:30:00,29.7,29.75,29.68,29.74,65800.0,19.483,19.5158,19.4698,19.5092,65800.0
2008-07-21 11:35:00,29.73,29.74,29.55,29.55,40600.0,19.5026,19.5092,19.3846,19.3846,40600.0
2008-07-21 11:40:00,29.57,29.59,29.54,29.55,38200.0,19.3977,19.4108,19.378,19.3846,38200.0
2008-07-21 11:45:00,29.57,29.66,29.53,29.65,49600.0,19.3977,19.4567,19.3714,19.4502,49600.0
2008-07-21 11:50:00,29.63,29.63,29.58,29.6,36800.0,19.437,19.437,19.4042,19.4174,36800.0
2008-07-21 11:55:00,29.59,29.65,29.58,29.6,32200.0,19.4108,19.4502,19.4042,19.4174,32200.0
2008-07-21 12:00:00,29.6,29.7,29.6,29.69,49600.0,19.4174,19.483,19.4174,19.4764,49600.0
2008-07-21 12:05:00,29.67,29.71,29.63,29.64,33200.0,19.4633,19.4895,19.437,19.4436,33200.0
2008-07-21 12:10:00,29.65,29.66,29.6,29.64,45000.0,19.4502,19.4567,19.4174,19.4436,45000.0
2008-07-21 12:15:00,29.63,29.71,29.63,29.7,32800.0,19.437,19.4895,19.437,19.483,32800.0
2008-07-21 12:20:00,29.71,29.77,29.65,29.76,53000.0,19.4895,19.5289,19.4502,19.5223,53000.0
2008-07-21 12:25:00,29.76,29.77,29.71,29.71,27200.0,19.5223,19.5289,19.4895,19.4895,27200.0
2008-07-21 12:30:00,29.72,29.8,29.72,29.78,22800.0,19.4961,19.5486,19.4961,19.5354,22800.0
2008-07-21 12:35:00,29.77,29.81,29.75,29.8,26800.0,19.5289,19.5551,19.5158,19.5486,26800.0
2008-07-21 12:40:00,29.8,29.8,29.75,29.79,34400.0,19.5486,19.5486,19.5158,19.542,34400.0
2008-07-21 12:45:00,29.8,29.86,29.77,29.83,43200.0,19.5486,19.5879,19.5289,19.5682,43200.0
2008-07-21 12:50:00,29.83,29.84,29.79,29.79,16200.0,19.5682,19.5748,19.542,19.542,16200.0
2008-07-21 12:55:00,29.78,29.83,29.77,29.8,31200.0,19.5354,19.5682,19.5289,19.5486,31200.0
2008-07-21 13:00:00,29.79,29.82,29.79,29.8,16000.0,19.542,19.5617,19.542,19.5486,16000.0
2008-07-21 13:05:00,29.8,29.83,29.77,29.82,28400.0,19.5486,19.5682,19.5289,19.5617,28400.0
2008-07-21 13:10:00,29.82,29.82,29.75,29.78,28400.0,19.5617,19.5617,19.5158,19.5354,28400.0
2008-07-21 13:15:00,29.79,29.88,29.78,29.88,43200.0,19.542,19.601,19.5354,19.601,43200.0
2008-07-21 13:20:00,29.86,29.88,29.84,29.88,30800.0,19.5879,19.601,19.5748,19.601,30800.0
2008-07-21 13:25:00,29.86,29.91,29.83,29.85,28400.0,19.5879,19.6207,19.5682,19.5814,28400.0
2008-07-21 13:30:00,29.85,29.86,29.82,29.85,21400.0,19.5814,19.5879,19.5617,19.5814,21400.0
2008-07-21 13:35:00,29.86,29.9,29.84,29.9,46800.0,19.5879,19.6142,19.5748,19.6142,46800.0
2008-07-21 13:40:00,29.88,29.89,29.83,29.83,29400.0,19.601,19.6076,19.5682,19.5682,29400.0
2008-07-21 13:45:00,29.83,29.86,29.81,29.85,30000.0,19.5682,19.5879,19.5551,19.5814,30000.0
2008-07-21 13:50:00,29.85,29.9,29.83,29.86,41200.0,19.5814,19.6142,19.5682,19.5879,41200.0
2008-07-21 13:55:00,29.85,29.86,29.83,29.85,26600.0,19.5814,19.5879,19.5682,19.5814,26600.0
2008-07-21 14:00:00,29.85,29.86,29.78,29.78,59000.0,19.5814,19.5879,19.5354,19.5354,59000.0
2008-07-21 14:05:00,29.79,29.85,29.75,29.81,69400.0,19.542,19.5814,19.5158,19.5551,69400.0
2008-07-21 14:10:00,29.81,29.85,29.79,29.8,49200.0,19.5551,19.5814,19.542,19.5486,49200.0
2008-07-21 14:15:00,29.81,29.85,29.8,29.82,34200.0,19.5551,19.5814,19.5486,19.5617,34200.0
2008-07-21 14:20:00,29.82,29.83,29.79,29.81,30400.0,19.5617,19.5682,19.542,19.5551,30400.0
2008-07-21 14:25:00,29.81,29.86,29.79,29.83,86800.0,19.5551,19.5879,19.542,19.5682,86800.0
2008-07-21 14:30:00,29.82,29.83,29.75,29.76,40200.0,19.5617,19.5682,19.5158,19.5223,40200.0
2008-07-21 14:35:00,29.76,29.76,29.7,29.72,41400.0,19.5223,19.5223,19.483,19.4961,41400.0
2008-07-21 14:40:00,29.72,29.72,29.66,29.68,63200.0,19.4961,19.4961,19.4567,19.4698,63200.0
2008-07-21 14:45:00,29.68,29.71,29.68,29.7,29200.0,19.4698,19.4895,19.4698,19.483,29200.0
2008-07-21 14:50:00,29.69,29.71,29.68,29.68,41400.0,19.4764,19.4895,19.4698,19.4698,41400.0
2008-07-21 14:55:00,29.68,29.69,29.6,29.61,41800.0,19.4698,19.4764,19.4174,19.4239,41800.0
2008-07-21 15:00:00,29.63,29.68,29.61,29.65,33000.0,19.437,19.4698,19.4239,19.4502,33000.0
2008-07-21 15:05:00,29.65,29.66,29.57,29.59,83200.0,19.4502,19.4567,19.3977,19.4108,83200.0
2008-07-21 15:10:00,29.59,29.61,29.56,29.59,69200.0,19.4108,19.4239,19.3911,19.4108,69200.0
2008-07-21 15:15:00,29.59,29.65,29.59,29.63,52200.0,19.4108,19.4502,19.4108,19.437,52200.0
2008-07-21 15:20:00,29.64,29.68,29.62,29.68,52800.0,19.4436,19.4698,19.4305,19.4698,52800.0
2008-07-21 15:25:00,29.68,29.68,29.6,29.61,51000.0,19.4698,19.4698,19.4174,19.4239,51000.0
2008-07-21 15:30:00,29.61,29.61,29.58,29.61,56600.0,19.4239,19.4239,19.4042,19.4239,56600.0
2008-07-21 15:35:00,29.61,29.61,29.55,29.6,123800.0,19.4239,19.4239,19.3846,19.4174,123800.0
2008-07-21 15:40:00,29.6,29.69,29.6,29.65,265600.0,19.4174,19.4764,19.4174,19.4502,265600.0
2008-07-21 15:45:00,29.65,29.7,29.63,29.65,126600.0,19.4502,19.483,19.437,19.4502,126600.0
2008-07-21 15:50:00,29.65,29.68,29.64,29.65,200000.0,19.4502,19.4698,19.4436,19.4502,200000.0
2008-07-21 15:55:00,29.66,29.7,29.64,29.69,277200.0,19.4567,19.483,19.4436,19.4764,277200.0
2008-07-22 09:30:00,29.55,29.75,29.35,29.68,144600.0,19.3846,19.5158,19.2534,19.4698,144600.0
2008-07-22 09:35:00,29.67,29.73,29.41,29.5,107200.0,19.4633,19.5026,19.2927,19.3518,107200.0
2008-07-22 09:40:00,29.5,29.6,29.33,29.4,108400.0,19.3518,19.4174,19.2402,19.2862,108400.0
2008-07-22 09:45:00,29.38,29.39,29.21,29.36,81600.0,19.273,19.2796,19.1615,19.2599,81600.0
2008-07-22 09:50:00,29.34,29.56,29.33,29.51,157600.0,19.2468,19.3911,19.2402,19.3583,157600.0
2008-07-22 09:55:00,29.53,29.73,29.48,29.57,122400.0,19.3714,19.5026,19.3386,19.3977,122400.0
2008-07-22 10:00:00,29.59,29.68,29.46,29.61,71600.0,19.4108,19.4698,19.3255,19.4239,71600.0
2008-07-22 10:05:00,29.64,29.7,29.49,29.51,76600.0,19.4436,19.483,19.3452,19.3583,76600.0
2008-07-22 10:10:00,29.48,29.55,29.43,29.45,67600.0,19.3386,19.3846,19.3058,19.319,67600.0
2008-07-22 10:15:00,29.45,29.61,29.43,29.61,85000.0,19.319,19.4239,19.3058,19.4239,85000.0
2008-07-22 10:20:00,29.63,29.63,29.43,29.49,81800.0,19.437,19.437,19.3058,19.3452,81800.0
2008-07-22 10:25:00,29.46,29.55,29.38,29.43,89800.0,19.3255,19.3846,19.273,19.3058,89800.0
2008-07-22 10:30:00,29.45,29.51,29.36,29.47,73600.0,19.319,19.3583,19.2599,19.3321,73600.0
2008-07-22 10:35:00,29.43,29.49,29.43,29.47,45200.0,19.3058,19.3452,19.3058,19.3321,45200.0
2008-07-22 10:40:00,29.47,29.51,29.4,29.48,74000.0,19.3321,19.3583,19.2862,19.3386,74000.0
2008-07-22 10:45:00,29.49,29.56,29.43,29.56,44200.0,19.3452,19.3911,19.3058,19.3911,44200.0
2008-07-22 10:50:00,29.55,29.55,29.36,29.38,75800.0,19.3846,19.3846,19.2599,19.273,75800.0
2008-07-22 10:55:00,29.38,29.42,29.35,29.38,44200.0,19.273,19.2993,19.2534,19.273,44200.0
2008-07-22 11:00:00,29.39,29.5,29.34,29.4,115400.0,19.2796,19.3518,19.2468,19.2862,115400.0
2008-07-22 11:05:00,29.4,29.53,29.4,29.51,118600.0,19.2862,19.3714,19.2862,19.3583,118600.0
2008-07-22 11:10:00,29.52,29.54,29.41,29.45,129000.0,19.3649,19.378,19.2927,19.319,129000.0
2008-07-22 11:15:00,29.46,29.48,29.41,29.41,66600.0,19.3255,19.3386,19.2927,19.2927,66600.0
2008-07-22 11:20:00,29.41,29.53,29.41,29.52,75800.0,19.2927,19.3714,19.2927,19.3649,75800.0
2008-07-22 11:25:00,29.52,29.61,29.49,29.5,144400.0,19.3649,19.4239,19.3452,19.3518,144400.0
2008-07-22 11:30:00,29.5,29.58,29.45,29.49,83000.0,19.3518,19.4042,19.319,19.3452,83000.0
2008-07-22 11:35:00,29.49,29.5,29.45,29.45,54800.0,19.3452,19.3518,19.319,19.319,54800.0
2008-07-22 11:40:00,29.45,29.5,29.45,29.45,61600.0,19.319,19.3518,19.319,19.319,61600.0
2008-07-22 11:45:00,29.45,29.48,29.45,29.47,53600.0,19.319,19.3386,19.319,19.3321,53600.0
2008-07-22 11:50:00,29.46,29.49,29.39,29.4,65000.0,19.3255,19.3452,19.2796,19.2862,65000.0
2008-07-22 11:55:00,29.4,29.41,29.32,29.4,59400.0,19.2862,19.2927,19.2337,19.2862,59400.0
2008-07-22 12:00:00,29.39,29.44,29.38,29.43,43200.0,19.2796,19.3124,19.273,19.3058,43200.0
2008-07-22 12:05:00,29.42,29.52,29.4,29.48,44000.0,19.2993,19.3649,19.2862,19.3386,44000.0
2008-07-22 12:10:00,29.49,29.49,29.38,29.43,103800.0,19.3452,19.3452,19.273,19.3058,103800.0
2008-07-22 12:15:00,29.43,29.46,29.4,29.43,48200.0,19.3058,19.3255,19.2862,19.3058,48200.0
2008-07-22 12:20:00,29.43,29.5,29.42,29.48,49400.0,19.3058,19.3518,19.2993,19.3386,49400.0
2008-07-22 12:25:00,29.47,29.48,29.33,29.36,86200.0,19.3321,19.3386,19.2402,19.2599,86200.0
2008-07-22 12:30:00,29.36,29.43,29.34,29.36,48800.0,19.2599,19.3058,19.2468,19.2599,48800.0
2008-07-22 12:35:00,29.37,29.42,29.36,29.37,64600.0,19.2665,19.2993,19.2599,19.2665,64600.0
2008-07-22 12:40:00,29.36,29.42,29.33,29.38,79400.0,19.2599,19.2993,19.2402,19.273,79400.0
2008-07-22 12:45:00,29.39,29.45,29.36,29.41,75800.0,19.2796,19.319,19.2599,19.2927,75800.0
2008-07-22 12:50:00,29.4,29.48,29.4,29.45,63000.0,19.2862,19.3386,19.2862,19.319,63000.0
2008-07-22 12:55:00,29.45,29.48,29.43,29.46,71400.0,19.319,19.3386,19.3058,19.3255,71400.0
2008-07-22 13:00:00,29.46,29.48,29.4,29.4,44200.0,19.3255,19.3386,19.2862,19.2862,44200.0
2008-07-22 13:05:00,29.4,29.48,29.4,29.45,42600.0,19.2862,19.3386,19.2862,19.319,42600.0
2008-07-22 13:10:00,29.44,29.47,29.42,29.46,58600.0,19.3124,19.3321,19.2993,19.3255,58600.0
2008-07-22 13:15:00,29.46,29.49,29.43,29.45,101000.0,19.3255,19.3452,19.3058,19.319,101000.0
2008-07-22 13:20:00,29.45,29.47,29.43,29.45,86800.0,19.319,19.3321,19.3058,19.319,86800.0
2008-07-22 13:25:00,29.45,29.47,29.41,29.42,122600.0,19.319,19.3321,19.2927,19.2993,122600.0
2008-07-22 13:30:00,29.42,29.46,29.41,29.44,112400.0,19.2993,19.3255,19.2927,19.3124,112400.0
2008-07-22 13:35:00,29.45,29.53,29.43,29.5,115000.0,19.319,19.3714,19.3058,19.3518,115000.0
2008-07-22 13:40:00,29.49,29.52,29.47,29.49,119400.0,19.3452,19.3649,19.3321,19.3452,119400.0
2008-07-22 13:45:00,29.49,29.54,29.48,29.54,93800.0,19.3452,19.378,19.3386,19.378,93800.0
2008-07-22 13:50:00,29.54,29.57,29.5,29.5,57200.0,19.378,19.3977,19.3518,19.3518,57200.0
2008-07-22 13:55:00,29.5,29.55,29.5,29.55,43200.0,19.3518,19.3846,19.3518,19.3846,43200.0
2008-07-22 14:00:00,29.55,29.55,29.49,29.53,69600.0,19.3846,19.3846,19.3452,19.3714,69600.0
2008-07-22 14:05:00,29.53,29.54,29.49,29.53,63800.0,19.3714,19.378,19.3452,19.3714,63800.0
2008-07-22 14:10:00,29.53,29.53,29.39,29.39,81600.0,19.3714,19.3714,19.2796,19.2796,81600.0
2008-07-22 14:15:00,29.39,29.45,29.38,29.45,127400.0,19.2796,19.319,19.273,19.319,127400.0
2008-07-22 14:20:00,29.45,29.5,29.41,29.47,78600.0,19.319,19.3518,19.2927,19.3321,78600.0
2008-07-22 14:25:00,29.47,29.58,29.44,29.58,134000.0,19.3321,19.4042,19.3124,19.4042,134000.0
2008-07-22 14:30:00,29.58,29.59,29.54,29.58,62000.0,19.4042,19.4108,19.378,19.4042,62000.0
2008-07-22 14:35:00,29.58,29.63,29.53,29.62,73800.0,19.4042,19.437,19.3714,19.4305,73800.0
2008-07-22 14:40:00,29.61,29.79,29.59,29.72,122200.0,19.4239,19.542,19.4108,19.4961,122200.0
2008-07-22 14:45:00,29.72,29.83,29.71,29.78,91200.0,19.4961,19.5682,19.4895,19.5354,91200.0
2008-07-22 14:50:00,29.77,29.86,29.75,29.86,61800.0,19.5289,19.5879,19.5158,19.5879,61800.0
2008-07-22 14:55:00,29.86,29.86,29.8,29.84,92800.0,19.5879,19.5879,19.5486,19.5748,92800.0
2008-07-22 15:00:00,29.84,29.92,29.84,29.9,112200.0,19.5748,19.6273,19.5748,19.6142,112200.0
2008-07-22 15:05:00,29.9,29.93,29.82,29.82,163200.0,19.6142,19.6338,19.5617,19.5617,163200.0
2008-07-22 15:10:00,29.82,29.86,29.82,29.83,102000.0,19.5617,19.5879,19.5617,19.5682,102000.0
2008-07-22 15:15:00,29.83,29.86,29.79,29.86,69800.0,19.5682,19.5879,19.542,19.5879,69800.0
2008-07-22 15:20:00,29.86,29.88,29.83,29.84,122800.0,19.5879,19.601,19.5682,19.5748,122800.0
2008-07-22 15:25:00,29.84,29.86,29.75,29.86,187600.0,19.5748,19.5879,19.5158,19.5879,187600.0
2008-07-22 15:30:00,29.86,29.91,29.79,29.91,168200.0,19.5879,19.6207,19.542,19.6207,168200.0
2008-07-22 15:35:00,29.91,29.97,29.86,29.97,255200.0,19.6207,19.6601,19.5879,19.6601,255200.0
2008-07-22 15:40:00,29.97,30.01,29.88,29.92,326200.0,19.6601,19.6863,19.601,19.6273,326200.0
2008-07-22 15:45:00,29.92,29.98,29.85,29.94,276200.0,19.6273,19.6666,19.5814,19.6404,276200.0
2008-07-22 15:50:00,29.95,30.22,29.93,30.2,521800.0,19.647,19.8241,19.6338,19.811,521800.0
2008-07-22 15:55:00,30.18,30.4,30.18,30.27,625600.0,19.7978,19.9422,19.7978,19.8569,625600.0
2008-07-23 09:30:00,30.56,30.56,29.78,29.99,193000.0,20.0471,20.0471,19.5354,19.6732,193000.0
2008-07-23 09:35:00,29.97,30.13,29.72,30.03,187000.0,19.6601,19.765,19.4961,19.6994,187000.0
2008-07-23 09:40:00,30.03,30.08,29.86,30.03,112800.0,19.6994,19.7322,19.5879,19.6994,112800.0
2008-07-23 09:45:00,30.04,30.12,29.88,29.94,127200.0,19.706,19.7585,19.601,19.6404,127200.0
2008-07-23 09:50:00,29.95,29.95,29.75,29.83,163600.0,19.647,19.647,19.5158,19.5682,163600.0
2008-07-23 09:55:00,29.85,29.93,29.81,29.92,66000.0,19.5814,19.6338,19.5551,19.6273,66000.0
2008-07-23 10:00:00,29.92,30.06,29.86,30.05,96200.0,19.6273,19.7191,19.5879,19.7126,96200.0
2008-07-23 10:05:00,30.05,30.13,29.87,29.89,165800.0,19.7126,19.765,19.5945,19.6076,165800.0
2008-07-23 10:10:00,29.9,29.99,29.78,29.93,153200.0,19.6142,19.6732,19.5354,19.6338,153200.0
2008-07-23 10:15:00,29.92,30.03,29.79,29.97,91200.0,19.6273,19.6994,19.542,19.6601,91200.0
2008-07-23 10:20:00,29.97,30.07,29.91,30.0,221000.0,19.6601,19.7257,19.6207,19.6798,221000.0
2008-07-23 10:25:00,30.0,30.05,29.78,29.81,235000.0,19.6798,19.7126,19.5354,19.5551,235000.0
2008-07-23 10:30:00,29.81,29.9,29.73,29.87,113200.0,19.5551,19.6142,19.5026,19.5945,113200.0
2008-07-23 10:35:00,29.86,30.05,29.76,30.0,185800.0,19.5879,19.7126,19.5223,19.6798,185800.0
2008-07-23 10:40:00,29.98,30.07,29.84,30.03,121200.0,19.6666,19.7257,19.5748,19.6994,121200.0
2008-07-23 10:45:00,30.04,30.04,29.82,29.86,102000.0,19.706,19.706,19.5617,19.5879,102000.0
2008-07-23 10:50:00,29.88,29.97,29.86,29.91,41600.0,19.601,19.6601,19.5879,19.6207,41600.0
2008-07-23 10:55:00,29.93,29.93,29.84,29.9,94600.0,19.6338,19.6338,19.5748,19.6142,94600.0
2008-07-23 11:00:00,29.89,29.93,29.81,29.93,79400.0,19.6076,19.6338,19.5551,19.6338,79400.0
2008-07-23 11:05:00,29.91,29.92,29.79,29.92,96800.0,19.6207,19.6273,19.542,19.6273,96800.0
2008-07-23 11:10:00,29.92,30.02,29.91,29.96,78600.0,19.6273,19.6929,19.6207,19.6535,78600.0
2008-07-23 11:15:00,29.97,30.06,29.97,29.98,116400.0,19.6601,19.7191,19.6601,19.6666,116400.0
2008-07-23 11:20:00,29.99,30.15,29.98,30.15,95400.0,19.6732,19.7782,19.6666,19.7782,95400.0
2008-07-23 11:25:00,30.14,30.17,30.09,30.13,94800.0,19.7716,19.7913,19.7388,19.765,94800.0
2008-07-23 11:30:00,30.13,30.14,30.09,30.12,99800.0,19.765,19.7716,19.7388,19.7585,99800.0
2008-07-23 11:35:00,30.12,30.25,30.12,30.25,91600.0,19.7585,19.8438,19.7585,19.8438,91600.0
2008-07-23 11:40:00,30.24,30.28,30.17,30.24,77400.0,19.8372,19.8634,19.7913,19.8372,77400.0
2008-07-23 11:45:00,30.24,30.28,30.13,30.13,124200.0,19.8372,19.8634,19.765,19.765,124200.0
2008-07-23 11:50:00,30.13,30.21,30.11,30.12,95600.0,19.765,19.8175,19.7519,19.7585,95600.0
2008-07-23 11:55:00,30.12,30.13,30.03,30.06,68800.0,19.7585,19.765,19.6994,19.7191,68800.0
2008-07-23 12:00:00,30.06,30.16,30.0,30.02,123400.0,19.7191,19.7847,19.6798,19.6929,123400.0
2008-07-23 12:05:00,30.02,30.15,30.01,30.04,111600.0,19.6929,19.7782,19.6863,19.706,111600.0
2008-07-23 12:10:00,30.04,30.04,29.89,29.98,78000.0,19.706,19.706,19.6076,19.6666,78000.0
2008-07-23 12:15:00,29.97,30.01,29.87,30.0,93200.0,19.6601,19.6863,19.5945,19.6798,93200.0
2008-07-23 12:20:00,30.0,30.11,29.97,30.11,47200.0,19.6798,19.7519,19.6601,19.7519,47200.0
2008-07-23 12:25:00,30.09,30.17,30.04,30.06,55400.0,19.7388,19.7913,19.706,19.7191,55400.0
2008-07-23 12:30:00,30.05,30.09,30.0,30.02,29400.0,19.7126,19.7388,19.6798,19.6929,29400.0
2008-07-23 12:35:00,30.02,30.11,30.0,30.1,57800.0,19.6929,19.7519,19.6798,19.7454,57800.0
2008-07-23 12:40:00,30.1,30.12,30.01,30.09,70400.0,19.7454,19.7585,19.6863,19.7388,70400.0
2008-07-23 12:45:00,30.09,30.13,30.02,30.03,44800.0,19.7388,19.765,19.6929,19.6994,44800.0
2008-07-23 12:50:00,30.04,30.13,30.03,30.12,70000.0,19.706,19.765,19.6994,19.7585,70000.0
2008-07-23 12:55:00,30.11,30.16,30.09,30.1,67800.0,19.7519,19.7847,19.7388,19.7454,67800.0
2008-07-23 13:00:00,30.11,30.18,30.11,30.14,36400.0,19.7519,19.7978,19.7519,19.7716,36400.0
2008-07-23 13:05:00,30.14,30.18,30.1,30.11,83000.0,19.7716,19.7978,19.7454,19.7519,83000.0
2008-07-23 13:10:00,30.11,30.16,30.09,30.12,84400.0,19.7519,19.7847,19.7388,19.7585,84400.0
2008-07-23 13:15:00,30.11,30.17,30.11,30.17,79600.0,19.7519,19.7913,19.7519,19.7913,79600.0
2008-07-23 13:20:00,30.17,30.22,30.15,30.17,45200.0,19.7913,19.8241,19.7782,19.7913,45200.0
2008-07-23 13:25:00,30.18,30.21,30.17,30.18,26800.0,19.7978,19.8175,19.7913,19.7978,26800.0
2008-07-23 13:30:00,30.18,30.19,30.13,30.13,64400.0,19.7978,19.8044,19.765,19.765,64400.0
2008-07-23 13:35:00,30.13,30.19,30.11,30.19,52800.0,19.765,19.8044,19.7519,19.8044,52800.0
2008-07-23 13:40:00,30.19,30.25,30.17,30.24,91000.0,19.8044,19.8438,19.7913,19.8372,91000.0
2008-07-23 13:45:00,30.25,30.28,30.11,30.15,111000.0,19.8438,19.8634,19.7519,19.7782,111000.0
2008-07-23 13:50:00,30.15,30.18,30.03,30.09,118000.0,19.7782,19.7978,19.6994,19.7388,118000.0
2008-07-23 13:55:00,30.08,30.09,29.98,30.07,58200.0,19.7322,19.7388,19.6666,19.7257,58200.0
2008-07-23 14:00:00,30.06,30.21,30.02,30.16,72800.0,19.7191,19.8175,19.6929,19.7847,72800.0
2008-07-23 14:05:00,30.17,30.28,30.17,30.21,86200.0,19.7913,19.8634,19.7913,19.8175,86200.0
2008-07-23 14:10:00,30.23,30.25,30.16,30.2,72400.0,19.8306,19.8438,19.7847,19.811,72400.0
2008-07-23 14:15:00,30.2,30.26,30.2,30.21,63200.0,19.811,19.8503,19.811,19.8175,63200.0
2008-07-23 14:20:00,30.21,30.28,30.18,30.27,107400.0,19.8175,19.8634,19.7978,19.8569,107400.0
2008-07-23 14:25:00,30.27,30.38,30.25,30.38,61800.0,19.8569,19.929,19.8438,19.929,61800.0
2008-07-23 14:30:00,30.38,30.45,30.35,30.4,87600.0,19.929,19.975,19.9094,19.9422,87600.0
2008-07-23 14:35:00,30.4,30.4,30.18,30.2,106800.0,19.9422,19.9422,19.7978,19.811,106800.0
2008-07-23 14:40:00,30.21,30.26,30.18,30.22,37600.0,19.8175,19.8503,19.7978,19.8241,37600.0
2008-07-23 14:45:00,30.23,30.24,30.11,30.11,67200.0,19.8306,19.8372,19.7519,19.7519,67200.0
2008-07-23 14:50:00,30.11,30.25,30.11,30.24,77600.0,19.7519,19.8438,19.7519,19.8372,77600.0
2008-07-23 14:55:00,30.23,30.26,30.2,30.24,67800.0,19.8306,19.8503,19.811,19.8372,67800.0
2008-07-23 15:00:00,30.23,30.24,30.18,30.18,60800.0,19.8306,19.8372,19.7978,19.7978,60800.0
2008-07-23 15:05:00,30.17,30.25,30.17,30.24,67800.0,19.7913,19.8438,19.7913,19.8372,67800.0
2008-07-23 15:10:00,30.25,30.31,30.23,30.28,106000.0,19.8438,19.8831,19.8306,19.8634,106000.0
2008-07-23 15:15:00,30.28,30.33,30.25,30.31,119200.0,19.8634,19.8962,19.8438,19.8831,119200.0
2008-07-23 15:20:00,30.3,30.34,30.23,30.29,96800.0,19.8766,19.9028,19.8306,19.87,96800.0
2008-07-23 15:25:00,30.29,30.32,30.18,30.24,129200.0,19.87,19.8897,19.7978,19.8372,129200.0
2008-07-23 15:30:00,30.23,30.25,30.17,30.18,96800.0,19.8306,19.8438,19.7913,19.7978,96800.0
2008-07-23 15:35:00,30.18,30.2,30.11,30.13,129800.0,19.7978,19.811,19.7519,19.765,129800.0
2008-07-23 15:40:00,30.13,30.26,30.12,30.19,236400.0,19.765,19.8503,19.7585,19.8044,236400.0
2008-07-23 15:45:00,30.19,30.24,30.11,30.24,215000.0,19.8044,19.8372,19.7519,19.8372,215000.0
2008-07-23 15:50:00,30.23,30.28,30.16,30.17,148400.0,19.8306,19.8634,19.7847,19.7913,148400.0
2008-07-23 15:55:00,30.17,30.18,30.07,30.11,299200.0,19.7913,19.7978,19.7257,19.7519,299200.0
2008-07-24 09:30:00,28.7,28.7,27.31,27.46,1036400.0,18.827,18.827,17.9151,18.0135,1036400.0
2008-07-24 09:35:00,27.39,27.78,27.38,27.61,1166200.0,17.9676,18.2235,17.9611,18.1119,1166200.0
2008-07-24 09:40:00,27.61,27.99,27.61,27.86,687400.0,18.1119,18.3612,18.1119,18.2759,687400.0
2008-07-24 09:45:00,27.86,27.89,27.61,27.63,702800.0,18.2759,18.2956,18.1119,18.1251,702800.0
2008-07-24 09:50:00,27.63,27.69,27.23,27.41,1018600.0,18.1251,18.1644,17.8627,17.9807,1018600.0
2008-07-24 09:55:00,27.41,27.78,27.26,27.76,1491200.0,17.9807,18.2235,17.8823,18.2103,1491200.0
2008-07-24 10:00:00,27.76,27.77,27.56,27.7,545800.0,18.2103,18.2169,18.0791,18.171,545800.0
2008-07-24 10:05:00,27.69,27.75,27.41,27.43,576400.0,18.1644,18.2038,17.9807,17.9939,576400.0
2008-07-24 10:10:00,27.43,27.68,27.41,27.6,311600.0,17.9939,18.1579,17.9807,18.1054,311600.0
2008-07-24 10:15:00,27.61,27.71,27.6,27.64,278200.0,18.1119,18.1775,18.1054,18.1316,278200.0
2008-07-24 10:20:00,27.63,27.71,27.62,27.68,276000.0,18.1251,18.1775,18.1185,18.1579,276000.0
2008-07-24 10:25:00,27.68,27.68,27.61,27.64,321600.0,18.1579,18.1579,18.1119,18.1316,321600.0
2008-07-24 10:30:00,27.64,27.67,27.63,27.64,315200.0,18.1316,18.1513,18.1251,18.1316,315200.0
2008-07-24 10:35:00,27.64,27.71,27.64,27.68,333400.0,18.1316,18.1775,18.1316,18.1579,333400.0
2008-07-24 10:40:00,27.69,27.7,27.65,27.67,360200.0,18.1644,18.171,18.1382,18.1513,360200.0
2008-07-24 10:45:00,27.67,27.7,27.66,27.68,320800.0,18.1513,18.171,18.1447,18.1579,320800.0
2008-07-24 10:50:00,27.68,27.91,27.68,27.89,631600.0,18.1579,18.3087,18.1579,18.2956,631600.0
2008-07-24 10:55:00,27.89,27.89,27.79,27.82,430200.0,18.2956,18.2956,18.23,18.2497,430200.0
2008-07-24 11:00:00,27.81,27.88,27.8,27.85,466200.0,18.2431,18.2891,18.2366,18.2694,466200.0
2008-07-24 11:05:00,27.85,27.86,27.66,27.66,403600.0,18.2694,18.2759,18.1447,18.1447,403600.0
2008-07-24 11:10:00,27.66,27.71,27.54,27.59,699000.0,18.1447,18.1775,18.066,18.0988,699000.0
2008-07-24 11:15:00,27.58,27.69,27.58,27.68,318000.0,18.0923,18.1644,18.0923,18.1579,318000.0
2008-07-24 11:20:00,27.68,27.68,27.64,27.67,285800.0,18.1579,18.1579,18.1316,18.1513,285800.0
2008-07-24 11:25:00,27.67,27.68,27.5,27.5,440400.0,18.1513,18.1579,18.0398,18.0398,440400.0
2008-07-24 11:30:00,27.51,27.54,27.49,27.52,656200.0,18.0463,18.066,18.0332,18.0529,656200.0
2008-07-24 11:35:00,27.52,27.55,27.5,27.53,484000.0,18.0529,18.0726,18.0398,18.0595,484000.0
2008-07-24 11:40:00,27.53,27.56,27.47,27.5,416600.0,18.0595,18.0791,18.0201,18.0398,416600.0
2008-07-24 11:45:00,27.5,27.53,27.47,27.5,447200.0,18.0398,18.0595,18.0201,18.0398,447200.0
2008-07-24 11:50:00,27.5,27.55,27.5,27.5,235800.0,18.0398,18.0726,18.0398,18.0398,235800.0
2008-07-24 11:55:00,27.5,27.5,27.43,27.45,274400.0,18.0398,18.0398,17.9939,18.007,274400.0
2008-07-24 12:00:00,27.46,27.92,27.28,27.31,406800.0,18.0135,18.3153,17.8955,17.9151,406800.0
2008-07-24 12:05:00,27.32,27.35,27.3,27.33,218400.0,17.9217,17.9414,17.9086,17.9283,218400.0
2008-07-24 12:10:00,27.33,27.37,27.27,27.27,340800.0,17.9283,17.9545,17.8889,17.8889,340800.0
2008-07-24 12:15:00,27.27,27.33,27.25,27.33,192600.0,17.8889,17.9283,17.8758,17.9283,192600.0
2008-07-24 12:20:00,27.33,27.54,27.33,27.54,442600.0,17.9283,18.066,17.9283,18.066,442600.0
2008-07-24 12:25:00,27.53,27.57,27.49,27.51,317800.0,18.0595,18.0857,18.0332,18.0463,317800.0
2008-07-24 12:30:00,27.5,27.56,27.5,27.5,274200.0,18.0398,18.0791,18.0398,18.0398,274200.0
2008-07-24 12:35:00,27.5,27.52,27.48,27.5,279200.0,18.0398,18.0529,18.0267,18.0398,279200.0
2008-07-24 12:40:00,27.5,27.52,27.48,27.5,134000.0,18.0398,18.0529,18.0267,18.0398,134000.0
2008-07-24 12:45:00,27.5,27.5,27.43,27.46,143200.0,18.0398,18.0398,17.9939,18.0135,143200.0
2008-07-24 12:50:00,27.45,27.47,27.39,27.43,146800.0,18.007,18.0201,17.9676,17.9939,146800.0
2008-07-24 12:55:00,27.44,27.49,27.41,27.46,165800.0,18.0004,18.0332,17.9807,18.0135,165800.0
2008-07-24 13:00:00,27.46,27.46,27.34,27.37,162400.0,18.0135,18.0135,17.9348,17.9545,162400.0
2008-07-24 13:05:00,27.38,27.41,27.33,27.39,231600.0,17.9611,17.9807,17.9283,17.9676,231600.0
2008-07-24 13:10:00,27.39,27.41,27.33,27.39,174000.0,17.9676,17.9807,17.9283,17.9676,174000.0
2008-07-24 13:15:00,27.39,27.43,27.28,27.28,85000.0,17.9676,17.9939,17.8955,17.8955,85000.0
2008-07-24 13:20:00,27.28,27.31,27.25,27.31,122000.0,17.8955,17.9151,17.8758,17.9151,122000.0
2008-07-24 13:25:00,27.32,27.34,27.25,27.27,133600.0,17.9217,17.9348,17.8758,17.8889,133600.0
2008-07-24 13:30:00,27.27,27.29,27.18,27.19,201400.0,17.8889,17.902,17.8299,17.8364,201400.0
2008-07-24 13:35:00,27.19,27.29,27.18,27.24,221600.0,17.8364,17.902,17.8299,17.8692,221600.0
2008-07-24 13:40:00,27.25,27.28,27.22,27.27,168800.0,17.8758,17.8955,17.8561,17.8889,168800.0
2008-07-24 13:45:00,27.27,27.3,27.23,27.23,116200.0,17.8889,17.9086,17.8627,17.8627,116200.0
2008-07-24 13:50:00,27.24,27.25,27.1,27.14,256400.0,17.8692,17.8758,17.7774,17.8036,256400.0
2008-07-24 13:55:00,27.15,27.18,27.1,27.15,217600.0,17.8102,17.8299,17.7774,17.8102,217600.0
2008-07-24 14:00:00,27.15,27.16,27.08,27.13,155200.0,17.8102,17.8167,17.7643,17.7971,155200.0
2008-07-24 14:05:00,27.13,27.13,27.02,27.02,297000.0,17.7971,17.7971,17.7249,17.7249,297000.0
2008-07-24 14:10:00,27.02,27.03,26.89,26.93,458000.0,17.7249,17.7315,17.6396,17.6659,458000.0
2008-07-24 14:15:00,26.93,26.93,26.86,26.86,242400.0,17.6659,17.6659,17.6199,17.6199,242400.0
2008-07-24 14:20:00,26.86,26.92,26.82,26.89,270200.0,17.6199,17.6593,17.5937,17.6396,270200.0
2008-07-24 14:25:00,26.89,26.9,26.7,26.7,259200.0,17.6396,17.6462,17.515,17.515,259200.0
2008-07-24 14:30:00,26.7,26.79,26.63,26.72,425000.0,17.515,17.574,17.4691,17.5281,425000.0
2008-07-24 14:35:00,26.72,26.73,26.64,26.7,206000.0,17.5281,17.5347,17.4756,17.515,206000.0
2008-07-24 14:40:00,26.7,26.72,26.52,26.56,274800.0,17.515,17.5281,17.3969,17.4232,274800.0
2008-07-24 14:45:00,26.56,26.64,26.53,26.6,257800.0,17.4232,17.4756,17.4035,17.4494,257800.0
2008-07-24 14:50:00,26.61,26.63,26.53,26.55,478000.0,17.456,17.4691,17.4035,17.4166,478000.0
2008-07-24 14:55:00,26.55,26.6,26.45,26.59,371800.0,17.4166,17.4494,17.351,17.4428,371800.0
2008-07-24 15:00:00,26.59,26.7,26.56,26.68,365400.0,17.4428,17.515,17.4232,17.5019,365400.0
2008-07-24 15:05:00,26.68,26.8,26.66,26.72,406200.0,17.5019,17.5806,17.4888,17.5281,406200.0
2008-07-24 15:10:00,26.72,26.86,26.68,26.82,502000.0,17.5281,17.6199,17.5019,17.5937,502000.0
2008-07-24 15:15:00,26.82,26.83,26.76,26.77,442600.0,17.5937,17.6003,17.5543,17.5609,442600.0
2008-07-24 15:20:00,26.77,26.79,26.74,26.77,349000.0,17.5609,17.574,17.5412,17.5609,349000.0
2008-07-24 15:25:00,26.77,26.78,26.68,26.75,390000.0,17.5609,17.5675,17.5019,17.5478,390000.0
2008-07-24 15:30:00,26.75,26.76,26.64,26.65,335800.0,17.5478,17.5543,17.4756,17.4822,335800.0
2008-07-24 15:35:00,26.65,26.67,26.5,26.63,445000.0,17.4822,17.4953,17.3838,17.4691,445000.0
2008-07-24 15:40:00,26.64,26.64,26.5,26.5,371800.0,17.4756,17.4756,17.3838,17.3838,371800.0
2008-07-24 15:45:00,26.51,26.61,26.49,26.55,429800.0,17.3904,17.456,17.3772,17.4166,429800.0
2008-07-24 15:50:00,26.55,26.55,26.46,26.5,539800.0,17.4166,17.4166,17.3576,17.3838,539800.0
2008-07-24 15:55:00,26.5,26.55,26.45,26.53,839600.0,17.3838,17.4166,17.351,17.4035,839600.0
2008-07-25 09:30:00,26.95,27.13,26.84,27.0,589400.0,17.679,17.7971,17.6068,17.7118,589400.0
2008-07-25 09:35:00,26.98,27.25,26.93,27.22,616000.0,17.6987,17.8758,17.6659,17.8561,616000.0
2008-07-25 09:40:00,27.22,27.24,26.97,27.05,366200.0,17.8561,17.8692,17.6921,17.7446,366200.0
2008-07-25 09:45:00,27.06,27.3,27.04,27.28,409400.0,17.7511,17.9086,17.738,17.8955,409400.0
2008-07-25 09:50:00,27.27,27.47,27.25,27.43,265400.0,17.8889,18.0201,17.8758,17.9939,265400.0
2008-07-25 09:55:00,27.44,27.68,27.43,27.59,516200.0,18.0004,18.1579,17.9939,18.0988,516200.0
2008-07-25 10:00:00,27.59,27.76,27.59,27.75,486000.0,18.0988,18.2103,18.0988,18.2038,486000.0
2008-07-25 10:05:00,27.75,27.78,27.68,27.71,403800.0,18.2038,18.2235,18.1579,18.1775,403800.0
2008-07-25 10:10:00,27.72,27.9,27.71,27.89,346000.0,18.1841,18.3022,18.1775,18.2956,346000.0
2008-07-25 10:15:00,27.89,27.92,27.68,27.81,326000.0,18.2956,18.3153,18.1579,18.2431,326000.0
2008-07-25 10:20:00,27.81,27.89,27.73,27.75,229200.0,18.2431,18.2956,18.1907,18.2038,229200.0
2008-07-25 10:25:00,27.75,27.8,27.68,27.68,209200.0,18.2038,18.2366,18.1579,18.1579,209200.0
2008-07-25 10:30:00,27.68,27.73,27.66,27.72,298200.0,18.1579,18.1907,18.1447,18.1841,298200.0
2008-07-25 10:35:00,27.71,27.71,27.64,27.64,271000.0,18.1775,18.1775,18.1316,18.1316,271000.0
2008-07-25 10:40:00,27.65,27.65,27.5,27.52,325200.0,18.1382,18.1382,18.0398,18.0529,325200.0
2008-07-25 10:45:00,27.51,27.56,27.46,27.46,203000.0,18.0463,18.0791,18.0135,18.0135,203000.0
2008-07-25 10:50:00,27.47,27.54,27.44,27.54,299400.0,18.0201,18.066,18.0004,18.066,299400.0
2008-07-25 10:55:00,27.54,27.56,27.53,27.53,197200.0,18.066,18.0791,18.0595,18.0595,197200.0
2008-07-25 11:00:00,27.53,27.53,27.42,27.46,160600.0,18.0595,18.0595,17.9873,18.0135,160600.0
2008-07-25 11:05:00,27.45,27.47,27.43,27.46,95200.0,18.007,18.0201,17.9939,18.0135,95200.0
2008-07-25 11:10:00,27.45,27.54,27.45,27.52,169600.0,18.007,18.066,18.007,18.0529,169600.0
2008-07-25 11:15:00,27.52,27.52,27.46,27.5,126600.0,18.0529,18.0529,18.0135,18.0398,126600.0
2008-07-25 11:20:00,27.5,27.52,27.46,27.49,110000.0,18.0398,18.0529,18.0135,18.0332,110000.0
2008-07-25 11:25:00,27.49,27.49,27.4,27.41,134000.0,18.0332,18.0332,17.9742,17.9807,134000.0
2008-07-25 11:30:00,27.41,27.43,27.4,27.4,179600.0,17.9807,17.9939,17.9742,17.9742,179600.0
2008-07-25 11:35:00,27.4,27.41,27.33,27.34,217800.0,17.9742,17.9807,17.9283,17.9348,217800.0
2008-07-25 11:40:00,27.35,27.45,27.34,27.45,253800.0,17.9414,18.007,17.9348,18.007,253800.0
2008-07-25 11:45:00,27.45,27.46,27.43,27.43,64400.0,18.007,18.0135,17.9939,17.9939,64400.0
2008-07-25 11:50:00,27.43,27.45,27.41,27.41,95800.0,17.9939,18.007,17.9807,17.9807,95800.0
2008-07-25 11:55:00,27.41,27.42,27.35,27.39,119000.0,17.9807,17.9873,17.9414,17.9676,119000.0
2008-07-25 12:00:00,27.39,27.45,27.39,27.45,67200.0,17.9676,18.007,17.9676,18.007,67200.0
2008-07-25 12:05:00,27.45,27.45,27.42,27.44,134600.0,18.007,18.007,17.9873,18.0004,134600.0
2008-07-25 12:10:00,27.44,27.44,27.38,27.4,70200.0,18.0004,18.0004,17.9611,17.9742,70200.0
2008-07-25 12:15:00,27.39,27.41,27.39,27.4,60200.0,17.9676,17.9807,17.9676,17.9742,60200.0
2008-07-25 12:20:00,27.4,27.41,27.39,27.4,88400.0,17.9742,17.9807,17.9676,17.9742,88400.0
2008-07-25 12:25:00,27.4,27.42,27.39,27.41,93400.0,17.9742,17.9873,17.9676,17.9807,93400.0
2008-07-25 12:30:00,27.41,27.42,27.38,27.41,79600.0,17.9807,17.9873,17.9611,17.9807,79600.0
2008-07-25 12:35:00,27.41,27.43,27.39,27.42,111200.0,17.9807,17.9939,17.9676,17.9873,111200.0
2008-07-25 12:40:00,27.42,27.43,27.4,27.41,160400.0,17.9873,17.9939,17.9742,17.9807,160400.0
2008-07-25 12:45:00,27.41,27.42,27.34,27.41,94600.0,17.9807,17.9873,17.9348,17.9807,94600.0
2008-07-25 12:50:00,27.41,27.43,27.41,27.41,90200.0,17.9807,17.9939,17.9807,17.9807,90200.0
2008-07-25 12:55:00,27.41,27.45,27.41,27.41,163400.0,17.9807,18.007,17.9807,17.9807,163400.0
2008-07-25 13:00:00,27.41,27.5,27.4,27.48,125000.0,17.9807,18.0398,17.9742,18.0267,125000.0
2008-07-25 13:05:00,27.48,27.49,27.42,27.46,66400.0,18.0267,18.0332,17.9873,18.0135,66400.0
2008-07-25 13:10:00,27.46,27.5,27.36,27.39,105400.0,18.0135,18.0398,17.9479,17.9676,105400.0
2008-07-25 13:15:00,27.39,27.5,27.36,27.46,119200.0,17.9676,18.0398,17.9479,18.0135,119200.0
2008-07-25 13:20:00,27.46,27.5,27.43,27.43,94200.0,18.0135,18.0398,17.9939,17.9939,94200.0
2008-07-25 13:25:00,27.43,27.49,27.43,27.45,71600.0,17.9939,18.0332,17.9939,18.007,71600.0
2008-07-25 13:30:00,27.45,27.47,27.43,27.43,62800.0,18.007,18.0201,17.9939,17.9939,62800.0
2008-07-25 13:35:00,27.43,27.44,27.39,27.4,109400.0,17.9939,18.0004,17.9676,17.9742,109400.0
2008-07-25 13:40:00,27.4,27.4,27.3,27.32,72600.0,17.9742,17.9742,17.9086,17.9217,72600.0
2008-07-25 13:45:00,27.32,27.4,27.31,27.36,123200.0,17.9217,17.9742,17.9151,17.9479,123200.0
2008-07-25 13:50:00,27.36,27.38,27.32,27.35,95200.0,17.9479,17.9611,17.9217,17.9414,95200.0
2008-07-25 13:55:00,27.36,27.38,27.33,27.34,83200.0,17.9479,17.9611,17.9283,17.9348,83200.0
2008-07-25 14:00:00,27.34,27.46,27.34,27.45,93600.0,17.9348,18.0135,17.9348,18.007,93600.0
2008-07-25 14:05:00,27.44,27.5,27.42,27.5,89800.0,18.0004,18.0398,17.9873,18.0398,89800.0
2008-07-25 14:10:00,27.5,27.5,27.45,27.45,49600.0,18.0398,18.0398,18.007,18.007,49600.0
2008-07-25 14:15:00,27.45,27.49,27.45,27.49,80200.0,18.007,18.0332,18.007,18.0332,80200.0
2008-07-25 14:20:00,27.48,27.48,27.41,27.46,85800.0,18.0267,18.0267,17.9807,18.0135,85800.0
2008-07-25 14:25:00,27.46,27.5,27.46,27.49,61000.0,18.0135,18.0398,18.0135,18.0332,61000.0
2008-07-25 14:30:00,27.49,27.52,27.47,27.5,122000.0,18.0332,18.0529,18.0201,18.0398,122000.0
2008-07-25 14:35:00,27.49,27.53,27.49,27.5,176200.0,18.0332,18.0595,18.0332,18.0398,176200.0
2008-07-25 14:40:00,27.5,27.54,27.5,27.53,140200.0,18.0398,18.066,18.0398,18.0595,140200.0
2008-07-25 14:45:00,27.52,27.53,27.51,27.52,85000.0,18.0529,18.0595,18.0463,18.0529,85000.0
2008-07-25 14:50:00,27.53,27.56,27.5,27.55,197800.0,18.0595,18.0791,18.0398,18.0726,197800.0
2008-07-25 14:55:00,27.54,27.61,27.53,27.61,166000.0,18.066,18.1119,18.0595,18.1119,166000.0
2008-07-25 15:00:00,27.6,27.61,27.48,27.5,206600.0,18.1054,18.1119,18.0267,18.0398,206600.0
2008-07-25 15:05:00,27.5,27.55,27.49,27.54,77600.0,18.0398,18.0726,18.0332,18.066,77600.0
2008-07-25 15:10:00,27.54,27.58,27.47,27.47,139000.0,18.066,18.0923,18.0201,18.0201,139000.0
2008-07-25 15:15:00,27.47,27.5,27.46,27.48,158400.0,18.0201,18.0398,18.0135,18.0267,158400.0
2008-07-25 15:20:00,27.48,27.51,27.46,27.49,180400.0,18.0267,18.0463,18.0135,18.0332,180400.0
2008-07-25 15:25:00,27.49,27.5,27.46,27.48,106800.0,18.0332,18.0398,18.0135,18.0267,106800.0
2008-07-25 15:30:00,27.47,27.48,27.43,27.43,125200.0,18.0201,18.0267,17.9939,17.9939,125200.0
2008-07-25 15:35:00,27.43,27.43,27.36,27.37,180000.0,17.9939,17.9939,17.9479,17.9545,180000.0
2008-07-25 15:40:00,27.36,27.38,27.3,27.32,276000.0,17.9479,17.9611,17.9086,17.9217,276000.0
2008-07-25 15:45:00,27.33,27.39,27.32,27.38,158200.0,17.9283,17.9676,17.9217,17.9611,158200.0
2008-07-25 15:50:00,27.38,27.41,27.36,27.41,387800.0,17.9611,17.9807,17.9479,17.9807,387800.0
2008-07-25 15:55:00,27.41,27.48,27.4,27.46,420000.0,17.9807,18.0267,17.9742,18.0135,420000.0
2008-07-28 09:30:00,27.63,28.15,27.5,27.89,289600.0,18.1251,18.4662,18.0398,18.2956,289600.0
2008-07-28 09:35:00,27.93,27.93,27.5,27.61,307600.0,18.3219,18.3219,18.0398,18.1119,307600.0
2008-07-28 09:40:00,27.61,27.79,27.54,27.61,137200.0,18.1119,18.23,18.066,18.1119,137200.0
2008-07-28 09:45:00,27.62,27.73,27.5,27.52,111800.0,18.1185,18.1907,18.0398,18.0529,111800.0
2008-07-28 09:50:00,27.52,27.7,27.52,27.64,122800.0,18.0529,18.171,18.0529,18.1316,122800.0
2008-07-28 09:55:00,27.64,27.77,27.64,27.68,170800.0,18.1316,18.2169,18.1316,18.1579,170800.0
2008-07-28 10:00:00,27.68,27.75,27.62,27.74,144400.0,18.1579,18.2038,18.1185,18.1972,144400.0
2008-07-28 10:05:00,27.74,27.77,27.68,27.75,87600.0,18.1972,18.2169,18.1579,18.2038,87600.0
2008-07-28 10:10:00,27.75,27.76,27.66,27.72,81400.0,18.2038,18.2103,18.1447,18.1841,81400.0
2008-07-28 10:15:00,27.71,27.77,27.59,27.66,97000.0,18.1775,18.2169,18.0988,18.1447,97000.0
2008-07-28 10:20:00,27.67,27.68,27.54,27.58,96600.0,18.1513,18.1579,18.066,18.0923,96600.0
2008-07-28 10:25:00,27.57,27.65,27.57,27.64,62800.0,18.0857,18.1382,18.0857,18.1316,62800.0
2008-07-28 10:30:00,27.64,27.64,27.5,27.53,111000.0,18.1316,18.1316,18.0398,18.0595,111000.0
2008-07-28 10:35:00,27.53,27.59,27.52,27.55,47600.0,18.0595,18.0988,18.0529,18.0726,47600.0
2008-07-28 10:40:00,27.55,27.58,27.5,27.54,44600.0,18.0726,18.0923,18.0398,18.066,44600.0
2008-07-28 10:45:00,27.54,27.6,27.5,27.58,58600.0,18.066,18.1054,18.0398,18.0923,58600.0
2008-07-28 10:50:00,27.58,27.58,27.48,27.49,63200.0,18.0923,18.0923,18.0267,18.0332,63200.0
2008-07-28 10:55:00,27.49,27.49,27.34,27.34,145600.0,18.0332,18.0332,17.9348,17.9348,145600.0
2008-07-28 11:00:00,27.36,27.4,27.3,27.39,232000.0,17.9479,17.9742,17.9086,17.9676,232000.0
2008-07-28 11:05:00,27.39,27.48,27.38,27.43,72600.0,17.9676,18.0267,17.9611,17.9939,72600.0
2008-07-28 11:10:00,27.43,27.49,27.41,27.46,83600.0,17.9939,18.0332,17.9807,18.0135,83600.0
2008-07-28 11:15:00,27.47,27.47,27.38,27.45,61200.0,18.0201,18.0201,17.9611,18.007,61200.0
2008-07-28 11:20:00,27.44,27.44,27.36,27.4,65600.0,18.0004,18.0004,17.9479,17.9742,65600.0
2008-07-28 11:25:00,27.41,27.49,27.39,27.45,65000.0,17.9807,18.0332,17.9676,18.007,65000.0
2008-07-28 11:30:00,27.45,27.45,27.31,27.34,110200.0,18.007,18.007,17.9151,17.9348,110200.0
2008-07-28 11:35:00,27.32,27.4,27.32,27.37,54800.0,17.9217,17.9742,17.9217,17.9545,54800.0
2008-07-28 11:40:00,27.37,27.43,27.35,27.36,52800.0,17.9545,17.9939,17.9414,17.9479,52800.0
2008-07-28 11:45:00,27.36,27.41,27.3,27.41,90800.0,17.9479,17.9807,17.9086,17.9807,90800.0
2008-07-28 11:50:00,27.41,27.41,27.34,27.35,58600.0,17.9807,17.9807,17.9348,17.9414,58600.0
2008-07-28 11:55:00,27.36,27.39,27.34,27.37,56800.0,17.9479,17.9676,17.9348,17.9545,56800.0
2008-07-28 12:00:00,27.38,27.5,27.36,27.49,103800.0,17.9611,18.0398,17.9479,18.0332,103800.0
2008-07-28 12:05:00,27.48,27.52,27.45,27.45,73200.0,18.0267,18.0529,18.007,18.007,73200.0
2008-07-28 12:10:00,27.45,27.5,27.42,27.42,64600.0,18.007,18.0398,17.9873,17.9873,64600.0
2008-07-28 12:15:00,27.43,27.46,27.42,27.45,54200.0,17.9939,18.0135,17.9873,18.007,54200.0
2008-07-28 12:20:00,27.45,27.45,27.36,27.39,49400.0,18.007,18.007,17.9479,17.9676,49400.0
2008-07-28 12:25:00,27.38,27.41,27.36,27.36,31400.0,17.9611,17.9807,17.9479,17.9479,31400.0
2008-07-28 12:30:00,27.36,27.43,27.36,27.37,27000.0,17.9479,17.9939,17.9479,17.9545,27000.0
2008-07-28 12:35:00,27.39,27.39,27.35,27.35,16000.0,17.9676,17.9676,17.9414,17.9414,16000.0
2008-07-28 12:40:00,27.35,27.36,27.24,27.25,41200.0,17.9414,17.9479,17.8692,17.8758,41200.0
2008-07-28 12:45:00,27.25,27.31,27.23,27.29,33800.0,17.8758,17.9151,17.8627,17.902,33800.0
2008-07-28 12:50:00,27.29,27.34,27.29,27.32,17400.0,17.902,17.9348,17.902,17.9217,17400.0
2008-07-28 12:55:00,27.32,27.32,27.2,27.28,47400.0,17.9217,17.9217,17.843,17.8955,47400.0
2008-07-28 13:00:00,27.28,27.28,27.21,27.27,25800.0,17.8955,17.8955,17.8495,17.8889,25800.0
2008-07-28 13:05:00,27.27,27.32,27.25,27.31,52600.0,17.8889,17.9217,17.8758,17.9151,52600.0
2008-07-28 13:10:00,27.32,27.35,27.28,27.35,32400.0,17.9217,17.9414,17.8955,17.9414,32400.0
2008-07-28 13:15:00,27.34,27.36,27.29,27.32,40600.0,17.9348,17.9479,17.902,17.9217,40600.0
2008-07-28 13:20:00,27.33,27.33,27.3,27.32,16200.0,17.9283,17.9283,17.9086,17.9217,16200.0
2008-07-28 13:25:00,27.31,27.32,27.25,27.28,36400.0,17.9151,17.9217,17.8758,17.8955,36400.0
2008-07-28 13:30:00,27.28,27.3,27.25,27.25,28800.0,17.8955,17.9086,17.8758,17.8758,28800.0
2008-07-28 13:35:00,27.26,27.26,27.2,27.23,44600.0,17.8823,17.8823,17.843,17.8627,44600.0
2008-07-28 13:40:00,27.22,27.27,27.22,27.25,32400.0,17.8561,17.8889,17.8561,17.8758,32400.0
2008-07-28 13:45:00,27.25,27.26,27.18,27.21,44200.0,17.8758,17.8823,17.8299,17.8495,44200.0
2008-07-28 13:50:00,27.21,27.23,27.18,27.2,32800.0,17.8495,17.8627,17.8299,17.843,32800.0
2008-07-28 13:55:00,27.2,27.24,27.18,27.18,41200.0,17.843,17.8692,17.8299,17.8299,41200.0
2008-07-28 14:00:00,27.19,27.25,27.16,27.24,57400.0,17.8364,17.8758,17.8167,17.8692,57400.0
2008-07-28 14:05:00,27.24,27.25,27.18,27.2,45200.0,17.8692,17.8758,17.8299,17.843,45200.0
2008-07-28 14:10:00,27.18,27.24,27.18,27.2,55200.0,17.8299,17.8692,17.8299,17.843,55200.0
2008-07-28 14:15:00,27.19,27.22,27.13,27.18,51800.0,17.8364,17.8561,17.7971,17.8299,51800.0
2008-07-28 14:20:00,27.19,27.24,27.18,27.22,52200.0,17.8364,17.8692,17.8299,17.8561,52200.0
2008-07-28 14:25:00,27.21,27.24,27.17,27.17,42400.0,17.8495,17.8692,17.8233,17.8233,42400.0
2008-07-28 14:30:00,27.18,27.31,27.18,27.25,83400.0,17.8299,17.9151,17.8299,17.8758,83400.0
2008-07-28 14:35:00,27.25,27.38,27.25,27.33,121000.0,17.8758,17.9611,17.8758,17.9283,121000.0
2008-07-28 14:40:00,27.33,27.36,27.21,27.25,142400.0,17.9283,17.9479,17.8495,17.8758,142400.0
2008-07-28 14:45:00,27.25,27.27,27.22,27.25,178800.0,17.8758,17.8889,17.8561,17.8758,178800.0
2008-07-28 14:50:00,27.25,27.26,27.22,27.25,57400.0,17.8758,17.8823,17.8561,17.8758,57400.0
2008-07-28 14:55:00,27.25,27.26,27.11,27.2,86800.0,17.8758,17.8823,17.7839,17.843,86800.0
2008-07-28 15:00:00,27.2,27.24,27.19,27.2,76000.0,17.843,17.8692,17.8364,17.843,76000.0
2008-07-28 15:05:00,27.2,27.2,27.11,27.16,121000.0,17.843,17.843,17.7839,17.8167,121000.0
2008-07-28 15:10:00,27.15,27.18,27.11,27.18,87800.0,17.8102,17.8299,17.7839,17.8299,87800.0
2008-07-28 15:15:00,27.18,27.25,27.18,27.18,124200.0,17.8299,17.8758,17.8299,17.8299,124200.0
2008-07-28 15:20:00,27.18,27.24,27.17,27.21,125000.0,17.8299,17.8692,17.8233,17.8495,125000.0
2008-07-28 15:25:00,27.2,27.22,27.17,27.19,94800.0,17.843,17.8561,17.8233,17.8364,94800.0
2008-07-28 15:30:00,27.2,27.22,27.17,27.2,115400.0,17.843,17.8561,17.8233,17.843,115400.0
2008-07-28 15:35:00,27.2,27.2,27.13,27.13,145000.0,17.843,17.843,17.7971,17.7971,145000.0
2008-07-28 15:40:00,27.13,27.14,27.07,27.08,275400.0,17.7971,17.8036,17.7577,17.7643,275400.0
2008-07-28 15:45:00,27.09,27.1,27.0,27.0,161000.0,17.7708,17.7774,17.7118,17.7118,161000.0
2008-07-28 15:50:00,27.01,27.09,27.0,27.08,375600.0,17.7183,17.7708,17.7118,17.7643,375600.0
2008-07-28 15:55:00,27.09,27.15,27.08,27.15,531200.0,17.7708,17.8102,17.7643,17.8102,531200.0
2008-07-29 09:30:00,27.49,27.77,27.34,27.45,263400.0,18.0332,18.2169,17.9348,18.007,263400.0
2008-07-29 09:35:00,27.45,27.5,27.35,27.42,152600.0,18.007,18.0398,17.9414,17.9873,152600.0
2008-07-29 09:40:00,27.43,27.43,27.16,27.16,164400.0,17.9939,17.9939,17.8167,17.8167,164400.0
2008-07-29 09:45:00,27.16,27.25,27.11,27.25,114000.0,17.8167,17.8758,17.7839,17.8758,114000.0
2008-07-29 09:50:00,27.25,27.43,27.24,27.4,143800.0,17.8758,17.9939,17.8692,17.9742,143800.0
2008-07-29 09:55:00,27.4,27.43,27.36,27.41,114400.0,17.9742,17.9939,17.9479,17.9807,114400.0
2008-07-29 10:00:00,27.42,27.46,27.37,27.43,210400.0,17.9873,18.0135,17.9545,17.9939,210400.0
2008-07-29 10:05:00,27.43,27.5,27.41,27.49,163800.0,17.9939,18.0398,17.9807,18.0332,163800.0
2008-07-29 10:10:00,27.49,27.53,27.43,27.47,133200.0,18.0332,18.0595,17.9939,18.0201,133200.0
2008-07-29 10:15:00,27.47,27.5,27.41,27.49,87000.0,18.0201,18.0398,17.9807,18.0332,87000.0
2008-07-29 10:20:00,27.42,27.5,27.42,27.45,77600.0,17.9873,18.0398,17.9873,18.007,77600.0
2008-07-29 10:25:00,27.45,27.47,27.32,27.32,133000.0,18.007,18.0201,17.9217,17.9217,133000.0
2008-07-29 10:30:00,27.33,27.4,27.3,27.32,143800.0,17.9283,17.9742,17.9086,17.9217,143800.0
2008-07-29 10:35:00,27.33,27.39,27.32,27.36,93600.0,17.9283,17.9676,17.9217,17.9479,93600.0
2008-07-29 10:40:00,27.36,27.47,27.36,27.39,92000.0,17.9479,18.0201,17.9479,17.9676,92000.0
2008-07-29 10:45:00,27.39,27.46,27.38,27.43,108200.0,17.9676,18.0135,17.9611,17.9939,108200.0
2008-07-29 10:50:00,27.45,27.46,27.36,27.4,94400.0,18.007,18.0135,17.9479,17.9742,94400.0
2008-07-29 10:55:00,27.4,27.4,27.32,27.34,99400.0,17.9742,17.9742,17.9217,17.9348,99400.0
2008-07-29 11:00:00,27.34,27.39,27.34,27.36,68600.0,17.9348,17.9676,17.9348,17.9479,68600.0
2008-07-29 11:05:00,27.37,27.38,27.29,27.31,68800.0,17.9545,17.9611,17.902,17.9151,68800.0
2008-07-29 11:10:00,27.31,27.32,27.25,27.31,120000.0,17.9151,17.9217,17.8758,17.9151,120000.0
2008-07-29 11:15:00,27.32,27.4,27.32,27.39,75200.0,17.9217,17.9742,17.9217,17.9676,75200.0
2008-07-29 11:20:00,27.39,27.42,27.35,27.35,62400.0,17.9676,17.9873,17.9414,17.9414,62400.0
2008-07-29 11:25:00,27.36,27.42,27.35,27.4,67400.0,17.9479,17.9873,17.9414,17.9742,67400.0
2008-07-29 11:30:00,27.41,27.46,27.4,27.44,56800.0,17.9807,18.0135,17.9742,18.0004,56800.0
2008-07-29 11:35:00,27.44,27.45,27.37,27.4,95800.0,18.0004,18.007,17.9545,17.9742,95800.0
2008-07-29 11:40:00,27.4,27.5,27.4,27.49,111000.0,17.9742,18.0398,17.9742,18.0332,111000.0
2008-07-29 11:45:00,27.49,27.55,27.49,27.54,227800.0,18.0332,18.0726,18.0332,18.066,227800.0
2008-07-29 11:50:00,27.53,27.54,27.48,27.49,191600.0,18.0595,18.066,18.0267,18.0332,191600.0
2008-07-29 11:55:00,27.48,27.5,27.47,27.49,58400.0,18.0267,18.0398,18.0201,18.0332,58400.0
2008-07-29 12:00:00,27.49,27.54,27.48,27.52,140200.0,18.0332,18.066,18.0267,18.0529,140200.0
2008-07-29 12:05:00,27.51,27.54,27.47,27.51,164000.0,18.0463,18.066,18.0201,18.0463,164000.0
2008-07-29 12:10:00,27.52,27.57,27.48,27.52,110400.0,18.0529,18.0857,18.0267,18.0529,110400.0
2008-07-29 12:15:00,27.52,27.55,27.5,27.5,79800.0,18.0529,18.0726,18.0398,18.0398,79800.0
2008-07-29 12:20:00,27.5,27.52,27.48,27.48,182400.0,18.0398,18.0529,18.0267,18.0267,182400.0
2008-07-29 12:25:00,27.48,27.5,27.42,27.49,127200.0,18.0267,18.0398,17.9873,18.0332,127200.0
2008-07-29 12:30:00,27.5,27.53,27.48,27.49,101400.0,18.0398,18.0595,18.0267,18.0332,101400.0
2008-07-29 12:35:00,27.49,27.52,27.45,27.45,73200.0,18.0332,18.0529,18.007,18.007,73200.0
2008-07-29 12:40:00,27.45,27.48,27.43,27.45,105400.0,18.007,18.0267,17.9939,18.007,105400.0
2008-07-29 12:45:00,27.45,27.5,27.43,27.49,77600.0,18.007,18.0398,17.9939,18.0332,77600.0
2008-07-29 12:50:00,27.49,27.5,27.45,27.48,65800.0,18.0332,18.0398,18.007,18.0267,65800.0
2008-07-29 12:55:00,27.48,27.53,27.46,27.5,87600.0,18.0267,18.0595,18.0135,18.0398,87600.0
2008-07-29 13:00:00,27.5,27.5,27.48,27.48,43200.0,18.0398,18.0398,18.0267,18.0267,43200.0
2008-07-29 13:05:00,27.49,27.49,27.45,27.48,53000.0,18.0332,18.0332,18.007,18.0267,53000.0
2008-07-29 13:10:00,27.48,27.48,27.45,27.46,56800.0,18.0267,18.0267,18.007,18.0135,56800.0
2008-07-29 13:15:00,27.46,27.48,27.44,27.48,76000.0,18.0135,18.0267,18.0004,18.0267,76000.0
2008-07-29 13:20:00,27.48,27.48,27.43,27.47,78600.0,18.0267,18.0267,17.9939,18.0201,78600.0
2008-07-29 13:25:00,27.47,27.47,27.43,27.44,122000.0,18.0201,18.0201,17.9939,18.0004,122000.0
2008-07-29 13:30:00,27.45,27.45,27.41,27.43,177400.0,18.007,18.007,17.9807,17.9939,177400.0
2008-07-29 13:35:00,27.43,27.45,27.41,27.41,59600.0,17.9939,18.007,17.9807,17.9807,59600.0
2008-07-29 13:40:00,27.42,27.43,27.39,27.42,123800.0,17.9873,17.9939,17.9676,17.9873,123800.0
2008-07-29 13:45:00,27.43,27.45,27.39,27.45,80200.0,17.9939,18.007,17.9676,18.007,80200.0
2008-07-29 13:50:00,27.44,27.47,27.43,27.45,79400.0,18.0004,18.0201,17.9939,18.007,79400.0
2008-07-29 13:55:00,27.45,27.46,27.44,27.45,38000.0,18.007,18.0135,18.0004,18.007,38000.0
2008-07-29 14:00:00,27.45,27.48,27.4,27.43,73800.0,18.007,18.0267,17.9742,17.9939,73800.0
2008-07-29 14:05:00,27.43,27.44,27.36,27.4,96400.0,17.9939,18.0004,17.9479,17.9742,96400.0
2008-07-29 14:10:00,27.4,27.43,27.38,27.4,108200.0,17.9742,17.9939,17.9611,17.9742,108200.0
2008-07-29 14:15:00,27.4,27.51,27.4,27.49,145600.0,17.9742,18.0463,17.9742,18.0332,145600.0
2008-07-29 14:20:00,27.49,27.51,27.48,27.5,142400.0,18.0332,18.0463,18.0267,18.0398,142400.0
2008-07-29 14:25:00,27.5,27.53,27.48,27.51,128800.0,18.0398,18.0595,18.0267,18.0463,128800.0
2008-07-29 14:30:00,27.52,27.54,27.52,27.54,101800.0,18.0529,18.066,18.0529,18.066,101800.0
2008-07-29 14:35:00,27.54,27.55,27.49,27.52,78000.0,18.066,18.0726,18.0332,18.0529,78000.0
2008-07-29 14:40:00,27.52,27.54,27.41,27.41,119600.0,18.0529,18.066,17.9807,17.9807,119600.0
2008-07-29 14:45:00,27.42,27.46,27.38,27.46,121800.0,17.9873,18.0135,17.9611,18.0135,121800.0
2008-07-29 14:50:00,27.46,27.53,27.43,27.52,195200.0,18.0135,18.0595,17.9939,18.0529,195200.0
2008-07-29 14:55:00,27.52,27.55,27.51,27.53,106000.0,18.0529,18.0726,18.0463,18.0595,106000.0
2008-07-29 15:00:00,27.53,27.55,27.52,27.53,121600.0,18.0595,18.0726,18.0529,18.0595,121600.0
2008-07-29 15:05:00,27.53,27.55,27.52,27.54,156200.0,18.0595,18.0726,18.0529,18.066,156200.0
2008-07-29 15:10:00,27.54,27.55,27.46,27.49,208000.0,18.066,18.0726,18.0135,18.0332,208000.0
2008-07-29 15:15:00,27.49,27.59,27.48,27.55,228400.0,18.0332,18.0988,18.0267,18.0726,228400.0
2008-07-29 15:20:00,27.56,27.72,27.56,27.68,222800.0,18.0791,18.1841,18.0791,18.1579,222800.0
2008-07-29 15:25:00,27.68,27.72,27.66,27.68,143400.0,18.1579,18.1841,18.1447,18.1579,143400.0
2008-07-29 15:30:00,27.68,27.69,27.48,27.69,303000.0,18.1579,18.1644,18.0267,18.1644,303000.0
2008-07-29 15:35:00,27.68,27.75,27.68,27.75,171000.0,18.1579,18.2038,18.1579,18.2038,171000.0
2008-07-29 15:40:00,27.75,27.82,27.73,27.8,371200.0,18.2038,18.2497,18.1907,18.2366,371200.0
2008-07-29 15:45:00,27.8,27.83,27.75,27.78,261400.0,18.2366,18.2563,18.2038,18.2235,261400.0
2008-07-29 15:50:00,27.78,27.86,27.78,27.83,424400.0,18.2235,18.2759,18.2235,18.2563,424400.0
2008-07-29 15:55:00,27.84,27.89,27.83,27.86,675000.0,18.2628,18.2956,18.2563,18.2759,675000.0
2008-07-30 09:30:00,28.4,28.56,27.86,28.05,274000.0,18.6302,18.7351,18.2759,18.4006,274000.0
2008-07-30 09:35:00,28.04,28.05,27.7,27.7,160800.0,18.394,18.4006,18.171,18.171,160800.0
2008-07-30 09:40:00,27.71,28.08,27.71,28.07,144000.0,18.1775,18.4203,18.1775,18.4137,144000.0
2008-07-30 09:45:00,28.05,28.05,27.89,27.98,98200.0,18.4006,18.4006,18.2956,18.3547,98200.0
2008-07-30 09:50:00,27.98,28.0,27.77,27.84,94200.0,18.3547,18.3678,18.2169,18.2628,94200.0
2008-07-30 09:55:00,27.84,27.98,27.81,27.91,167200.0,18.2628,18.3547,18.2431,18.3087,167200.0
2008-07-30 10:00:00,27.92,27.98,27.9,27.93,96400.0,18.3153,18.3547,18.3022,18.3219,96400.0
2008-07-30 10:05:00,27.93,28.0,27.91,28.0,75800.0,18.3219,18.3678,18.3087,18.3678,75800.0
2008-07-30 10:10:00,28.0,28.07,27.97,28.06,96400.0,18.3678,18.4137,18.3481,18.4071,96400.0
2008-07-30 10:15:00,28.06,28.1,28.02,28.06,93600.0,18.4071,18.4334,18.3809,18.4071,93600.0
2008-07-30 10:20:00,28.06,28.08,28.02,28.03,91800.0,18.4071,18.4203,18.3809,18.3875,91800.0
2008-07-30 10:25:00,28.03,28.04,27.93,27.93,98800.0,18.3875,18.394,18.3219,18.3219,98800.0
2008-07-30 10:30:00,27.93,28.02,27.91,27.92,109200.0,18.3219,18.3809,18.3087,18.3153,109200.0
2008-07-30 10:35:00,27.92,28.0,27.89,27.95,177400.0,18.3153,18.3678,18.2956,18.335,177400.0
2008-07-30 10:40:00,27.96,27.97,27.83,27.89,149600.0,18.3415,18.3481,18.2563,18.2956,149600.0
2008-07-30 10:45:00,27.89,28.04,27.87,27.93,132600.0,18.2956,18.394,18.2825,18.3219,132600.0
2008-07-30 10:50:00,27.92,27.98,27.81,27.87,180200.0,18.3153,18.3547,18.2431,18.2825,180200.0
2008-07-30 10:55:00,27.87,27.95,27.83,27.86,94400.0,18.2825,18.335,18.2563,18.2759,94400.0
2008-07-30 11:00:00,27.88,28.0,27.86,27.98,75000.0,18.2891,18.3678,18.2759,18.3547,75000.0
2008-07-30 11:05:00,27.99,28.02,27.91,27.98,127800.0,18.3612,18.3809,18.3087,18.3547,127800.0
2008-07-30 11:10:00,27.98,28.0,27.96,27.97,53000.0,18.3547,18.3678,18.3415,18.3481,53000.0
2008-07-30 11:15:00,27.97,28.0,27.86,27.86,81600.0,18.3481,18.3678,18.2759,18.2759,81600.0
2008-07-30 11:20:00,27.88,27.92,27.82,27.88,153600.0,18.2891,18.3153,18.2497,18.2891,153600.0
2008-07-30 11:25:00,27.89,28.0,27.88,27.95,122000.0,18.2956,18.3678,18.2891,18.335,122000.0
2008-07-30 11:30:00,27.96,27.99,27.93,27.93,90800.0,18.3415,18.3612,18.3219,18.3219,90800.0
2008-07-30 11:35:00,27.95,27.98,27.91,27.94,96600.0,18.335,18.3547,18.3087,18.3284,96600.0
2008-07-30 11:40:00,27.95,27.95,27.9,27.91,105400.0,18.335,18.335,18.3022,18.3087,105400.0
2008-07-30 11:45:00,27.91,27.93,27.88,27.89,53800.0,18.3087,18.3219,18.2891,18.2956,53800.0
2008-07-30 11:50:00,27.89,27.93,27.85,27.91,101800.0,18.2956,18.3219,18.2694,18.3087,101800.0
2008-07-30 11:55:00,27.91,27.93,27.86,27.87,93400.0,18.3087,18.3219,18.2759,18.2825,93400.0
2008-07-30 12:00:00,27.88,27.91,27.83,27.85,68000.0,18.2891,18.3087,18.2563,18.2694,68000.0
2008-07-30 12:05:00,27.86,27.89,27.8,27.84,84600.0,18.2759,18.2956,18.2366,18.2628,84600.0
2008-07-30 12:10:00,27.82,27.83,27.79,27.8,46200.0,18.2497,18.2563,18.23,18.2366,46200.0
2008-07-30 12:15:00,27.81,27.81,27.72,27.73,75200.0,18.2431,18.2431,18.1841,18.1907,75200.0
2008-07-30 12:20:00,27.73,27.77,27.72,27.75,132200.0,18.1907,18.2169,18.1841,18.2038,132200.0
2008-07-30 12:25:00,27.75,27.75,27.71,27.74,56200.0,18.2038,18.2038,18.1775,18.1972,56200.0
2008-07-30 12:30:00,27.74,27.74,27.68,27.68,78200.0,18.1972,18.1972,18.1579,18.1579,78200.0
2008-07-30 12:35:00,27.68,27.68,27.63,27.66,72200.0,18.1579,18.1579,18.1251,18.1447,72200.0
2008-07-30 12:40:00,27.65,27.66,27.61,27.62,75400.0,18.1382,18.1447,18.1119,18.1185,75400.0
2008-07-30 12:45:00,27.61,27.61,27.49,27.53,86200.0,18.1119,18.1119,18.0332,18.0595,86200.0
2008-07-30 12:50:00,27.54,27.6,27.52,27.56,53400.0,18.066,18.1054,18.0529,18.0791,53400.0
2008-07-30 12:55:00,27.57,27.59,27.55,27.58,57600.0,18.0857,18.0988,18.0726,18.0923,57600.0
2008-07-30 13:00:00,27.59,27.59,27.5,27.52,93000.0,18.0988,18.0988,18.0398,18.0529,93000.0
2008-07-30 13:05:00,27.52,27.58,27.48,27.55,91600.0,18.0529,18.0923,18.0267,18.0726,91600.0
2008-07-30 13:10:00,27.56,27.61,27.52,27.57,191800.0,18.0791,18.1119,18.0529,18.0857,191800.0
2008-07-30 13:15:00,27.57,27.63,27.56,27.57,138400.0,18.0857,18.1251,18.0791,18.0857,138400.0
2008-07-30 13:20:00,27.57,27.61,27.53,27.56,175400.0,18.0857,18.1119,18.0595,18.0791,175400.0
2008-07-30 13:25:00,27.56,27.57,27.52,27.53,76800.0,18.0791,18.0857,18.0529,18.0595,76800.0
2008-07-30 13:30:00,27.53,27.55,27.5,27.52,57000.0,18.0595,18.0726,18.0398,18.0529,57000.0
2008-07-30 13:35:00,27.53,27.58,27.51,27.57,145600.0,18.0595,18.0923,18.0463,18.0857,145600.0
2008-07-30 13:40:00,27.57,27.59,27.53,27.58,195800.0,18.0857,18.0988,18.0595,18.0923,195800.0
2008-07-30 13:45:00,27.58,27.61,27.56,27.57,47200.0,18.0923,18.1119,18.0791,18.0857,47200.0
2008-07-30 13:50:00,27.58,27.58,27.45,27.47,82600.0,18.0923,18.0923,18.007,18.0201,82600.0
2008-07-30 13:55:00,27.47,27.52,27.44,27.51,43800.0,18.0201,18.0529,18.0004,18.0463,43800.0
2008-07-30 14:00:00,27.5,27.54,27.47,27.54,78800.0,18.0398,18.066,18.0201,18.066,78800.0
2008-07-30 14:05:00,27.53,27.56,27.49,27.5,95200.0,18.0595,18.0791,18.0332,18.0398,95200.0
2008-07-30 14:10:00,27.5,27.53,27.45,27.51,176800.0,18.0398,18.0595,18.007,18.0463,176800.0
2008-07-30 14:15:00,27.52,27.56,27.47,27.47,71200.0,18.0529,18.0791,18.0201,18.0201,71200.0
2008-07-30 14:20:00,27.48,27.52,27.47,27.49,35800.0,18.0267,18.0529,18.0201,18.0332,35800.0
2008-07-30 14:25:00,27.49,27.56,27.48,27.55,160800.0,18.0332,18.0791,18.0267,18.0726,160800.0
2008-07-30 14:30:00,27.55,27.59,27.52,27.56,192600.0,18.0726,18.0988,18.0529,18.0791,192600.0
2008-07-30 14:35:00,27.56,27.58,27.52,27.52,89400.0,18.0791,18.0923,18.0529,18.0529,89400.0
2008-07-30 14:40:00,27.53,27.55,27.5,27.54,128600.0,18.0595,18.0726,18.0398,18.066,128600.0
2008-07-30 14:45:00,27.54,27.56,27.48,27.48,103800.0,18.066,18.0791,18.0267,18.0267,103800.0
2008-07-30 14:50:00,27.49,27.53,27.47,27.5,148800.0,18.0332,18.0595,18.0201,18.0398,148800.0
2008-07-30 14:55:00,27.5,27.5,27.43,27.44,145400.0,18.0398,18.0398,17.9939,18.0004,145400.0
2008-07-30 15:00:00,27.45,27.52,27.44,27.5,128600.0,18.007,18.0529,18.0004,18.0398,128600.0
2008-07-30 15:05:00,27.5,27.55,27.49,27.54,79800.0,18.0398,18.0726,18.0332,18.066,79800.0
2008-07-30 15:10:00,27.55,27.58,27.49,27.56,124800.0,18.0726,18.0923,18.0332,18.0791,124800.0
2008-07-30 15:15:00,27.55,27.56,27.5,27.53,83400.0,18.0726,18.0791,18.0398,18.0595,83400.0
2008-07-30 15:20:00,27.53,27.68,27.53,27.61,152600.0,18.0595,18.1579,18.0595,18.1119,152600.0
2008-07-30 15:25:00,27.61,27.69,27.61,27.67,114800.0,18.1119,18.1644,18.1119,18.1513,114800.0
2008-07-30 15:30:00,27.67,27.72,27.63,27.65,411600.0,18.1513,18.1841,18.1251,18.1382,411600.0
2008-07-30 15:35:00,27.65,27.75,27.64,27.69,350800.0,18.1382,18.2038,18.1316,18.1644,350800.0
2008-07-30 15:40:00,27.69,27.77,27.66,27.77,319600.0,18.1644,18.2169,18.1447,18.2169,319600.0
2008-07-30 15:45:00,27.77,27.78,27.68,27.7,309200.0,18.2169,18.2235,18.1579,18.171,309200.0
2008-07-30 15:50:00,27.7,27.74,27.68,27.7,333600.0,18.171,18.1972,18.1579,18.171,333600.0
2008-07-30 15:55:00,27.69,27.7,27.6,27.61,675800.0,18.1644,18.171,18.1054,18.1119,675800.0
2008-07-31 09:30:00,27.47,27.96,27.47,27.76,131800.0,18.0201,18.3415,18.0201,18.2103,131800.0
2008-07-31 09:35:00,27.75,27.77,27.56,27.66,108400.0,18.2038,18.2169,18.0791,18.1447,108400.0
2008-07-31 09:40:00,27.65,27.71,27.5,27.61,187400.0,18.1382,18.1775,18.0398,18.1119,187400.0
2008-07-31 09:45:00,27.64,27.78,27.55,27.78,126200.0,18.1316,18.2235,18.0726,18.2235,126200.0
2008-07-31 09:50:00,27.78,27.93,27.72,27.91,155200.0,18.2235,18.3219,18.1841,18.3087,155200.0
2008-07-31 09:55:00,27.92,27.96,27.81,27.87,132000.0,18.3153,18.3415,18.2431,18.2825,132000.0
2008-07-31 10:00:00,27.86,27.88,27.76,27.78,162600.0,18.2759,18.2891,18.2103,18.2235,162600.0
2008-07-31 10:05:00,27.79,27.92,27.79,27.87,183800.0,18.23,18.3153,18.23,18.2825,183800.0
2008-07-31 10:10:00,27.87,28.02,27.82,27.99,134600.0,18.2825,18.3809,18.2497,18.3612,134600.0
2008-07-31 10:15:00,28.0,28.03,27.93,27.96,81200.0,18.3678,18.3875,18.3219,18.3415,81200.0
2008-07-31 10:20:00,27.95,28.0,27.83,27.9,163400.0,18.335,18.3678,18.2563,18.3022,163400.0
2008-07-31 10:25:00,27.88,27.88,27.73,27.77,120400.0,18.2891,18.2891,18.1907,18.2169,120400.0
2008-07-31 10:30:00,27.77,27.81,27.75,27.76,69800.0,18.2169,18.2431,18.2038,18.2103,69800.0
2008-07-31 10:35:00,27.77,27.79,27.68,27.76,130000.0,18.2169,18.23,18.1579,18.2103,130000.0
2008-07-31 10:40:00,27.76,27.83,27.72,27.75,125600.0,18.2103,18.2563,18.1841,18.2038,125600.0
2008-07-31 10:45:00,27.76,27.79,27.68,27.73,240800.0,18.2103,18.23,18.1579,18.1907,240800.0
2008-07-31 10:50:00,27.73,27.77,27.71,27.75,94200.0,18.1907,18.2169,18.1775,18.2038,94200.0
2008-07-31 10:55:00,27.76,27.84,27.68,27.78,133400.0,18.2103,18.2628,18.1579,18.2235,133400.0
2008-07-31 11:00:00,27.79,27.82,27.72,27.78,59800.0,18.23,18.2497,18.1841,18.2235,59800.0
2008-07-31 11:05:00,27.78,27.79,27.73,27.76,55200.0,18.2235,18.23,18.1907,18.2103,55200.0
2008-07-31 11:10:00,27.75,27.81,27.75,27.81,44400.0,18.2038,18.2431,18.2038,18.2431,44400.0
2008-07-31 11:15:00,27.8,27.88,27.8,27.86,55800.0,18.2366,18.2891,18.2366,18.2759,55800.0
2008-07-31 11:20:00,27.86,27.86,27.8,27.82,85200.0,18.2759,18.2759,18.2366,18.2497,85200.0
2008-07-31 11:25:00,27.82,27.82,27.72,27.74,92800.0,18.2497,18.2497,18.1841,18.1972,92800.0
2008-07-31 11:30:00,27.74,27.8,27.68,27.72,104400.0,18.1972,18.2366,18.1579,18.1841,104400.0
2008-07-31 11:35:00,27.73,27.78,27.7,27.73,105800.0,18.1907,18.2235,18.171,18.1907,105800.0
2008-07-31 11:40:00,27.74,27.77,27.72,27.73,77200.0,18.1972,18.2169,18.1841,18.1907,77200.0
2008-07-31 11:45:00,27.73,27.73,27.65,27.7,68600.0,18.1907,18.1907,18.1382,18.171,68600.0
2008-07-31 11:50:00,27.69,27.75,27.68,27.75,52400.0,18.1644,18.2038,18.1579,18.2038,52400.0
2008-07-31 11:55:00,27.75,27.83,27.74,27.79,75200.0,18.2038,18.2563,18.1972,18.23,75200.0
2008-07-31 12:00:00,27.78,27.82,27.78,27.79,59800.0,18.2235,18.2497,18.2235,18.23,59800.0
2008-07-31 12:05:00,27.79,27.82,27.79,27.81,58000.0,18.23,18.2497,18.23,18.2431,58000.0
2008-07-31 12:10:00,27.81,27.81,27.75,27.77,63600.0,18.2431,18.2431,18.2038,18.2169,63600.0
2008-07-31 12:15:00,27.78,27.81,27.75,27.77,135800.0,18.2235,18.2431,18.2038,18.2169,135800.0
2008-07-31 12:20:00,27.77,27.81,27.75,27.78,101400.0,18.2169,18.2431,18.2038,18.2235,101400.0
2008-07-31 12:25:00,27.79,27.8,27.78,27.78,34400.0,18.23,18.2366,18.2235,18.2235,34400.0
2008-07-31 12:30:00,27.78,27.84,27.78,27.83,81000.0,18.2235,18.2628,18.2235,18.2563,81000.0
2008-07-31 12:35:00,27.84,27.87,27.84,27.86,62800.0,18.2628,18.2825,18.2628,18.2759,62800.0
2008-07-31 12:40:00,27.86,27.96,27.86,27.96,91400.0,18.2759,18.3415,18.2759,18.3415,91400.0
2008-07-31 12:45:00,27.95,27.99,27.92,27.92,86400.0,18.335,18.3612,18.3153,18.3153,86400.0
2008-07-31 12:50:00,27.93,27.97,27.92,27.96,123000.0,18.3219,18.3481,18.3153,18.3415,123000.0
2008-07-31 12:55:00,27.95,27.98,27.92,27.95,61200.0,18.335,18.3547,18.3153,18.335,61200.0
2008-07-31 13:00:00,27.95,28.0,27.95,27.98,142600.0,18.335,18.3678,18.335,18.3547,142600.0
2008-07-31 13:05:00,27.98,28.0,27.92,27.95,61800.0,18.3547,18.3678,18.3153,18.335,61800.0
2008-07-31 13:10:00,27.95,28.01,27.95,28.0,83200.0,18.335,18.3743,18.335,18.3678,83200.0
2008-07-31 13:15:00,28.0,28.09,28.0,28.07,94800.0,18.3678,18.4268,18.3678,18.4137,94800.0
2008-07-31 13:20:00,28.07,28.08,28.03,28.05,86000.0,18.4137,18.4203,18.3875,18.4006,86000.0
2008-07-31 13:25:00,28.05,28.06,28.02,28.02,88600.0,18.4006,18.4071,18.3809,18.3809,88600.0
2008-07-31 13:30:00,28.02,28.04,28.0,28.02,55000.0,18.3809,18.394,18.3678,18.3809,55000.0
2008-07-31 13:35:00,28.02,28.04,28.01,28.04,81600.0,18.3809,18.394,18.3743,18.394,81600.0
2008-07-31 13:40:00,28.04,28.07,28.03,28.06,77600.0,18.394,18.4137,18.3875,18.4071,77600.0
2008-07-31 13:45:00,28.06,28.07,28.04,28.06,50400.0,18.4071,18.4137,18.394,18.4071,50400.0
2008-07-31 13:50:00,28.06,28.08,28.02,28.02,80000.0,18.4071,18.4203,18.3809,18.3809,80000.0
2008-07-31 13:55:00,28.02,28.04,27.99,28.0,142600.0,18.3809,18.394,18.3612,18.3678,142600.0
2008-07-31 14:00:00,28.0,28.02,28.0,28.01,53400.0,18.3678,18.3809,18.3678,18.3743,53400.0
2008-07-31 14:05:00,28.0,28.08,28.0,28.07,107200.0,18.3678,18.4203,18.3678,18.4137,107200.0
2008-07-31 14:10:00,28.07,28.1,28.02,28.09,93600.0,18.4137,18.4334,18.3809,18.4268,93600.0
2008-07-31 14:15:00,28.08,28.15,28.06,28.13,144400.0,18.4203,18.4662,18.4071,18.4531,144400.0
2008-07-31 14:20:00,28.13,28.16,28.09,28.09,105000.0,18.4531,18.4727,18.4268,18.4268,105000.0
2008-07-31 14:25:00,28.08,28.11,28.05,28.08,116400.0,18.4203,18.4399,18.4006,18.4203,116400.0
2008-07-31 14:30:00,28.08,28.13,28.07,28.1,121200.0,18.4203,18.4531,18.4137,18.4334,121200.0
2008-07-31 14:35:00,28.1,28.13,28.06,28.11,224200.0,18.4334,18.4531,18.4071,18.4399,224200.0
2008-07-31 14:40:00,28.1,28.17,28.09,28.16,162000.0,18.4334,18.4793,18.4268,18.4727,162000.0
2008-07-31 14:45:00,28.16,28.16,28.08,28.12,100600.0,18.4727,18.4727,18.4203,18.4465,100600.0
2008-07-31 14:50:00,28.11,28.14,28.04,28.04,106600.0,18.4399,18.4596,18.394,18.394,106600.0
2008-07-31 14:55:00,28.05,28.1,28.02,28.09,91200.0,18.4006,18.4334,18.3809,18.4268,91200.0
2008-07-31 15:00:00,28.1,28.16,28.09,28.09,127000.0,18.4334,18.4727,18.4268,18.4268,127000.0
2008-07-31 15:05:00,28.09,28.11,28.06,28.09,151200.0,18.4268,18.4399,18.4071,18.4268,151200.0
2008-07-31 15:10:00,28.1,28.14,28.08,28.13,98200.0,18.4334,18.4596,18.4203,18.4531,98200.0
2008-07-31 15:15:00,28.13,28.14,28.02,28.07,138800.0,18.4531,18.4596,18.3809,18.4137,138800.0
2008-07-31 15:20:00,28.07,28.09,28.02,28.03,85200.0,18.4137,18.4268,18.3809,18.3875,85200.0
2008-07-31 15:25:00,28.03,28.04,28.0,28.01,95200.0,18.3875,18.394,18.3678,18.3743,95200.0
2008-07-31 15:30:00,28.0,28.02,27.93,27.99,213400.0,18.3678,18.3809,18.3219,18.3612,213400.0
2008-07-31 15:35:00,27.99,28.03,27.91,27.91,127000.0,18.3612,18.3875,18.3087,18.3087,127000.0
2008-07-31 15:40:00,27.91,27.93,27.81,27.83,186200.0,18.3087,18.3219,18.2431,18.2563,186200.0
2008-07-31 15:45:00,27.83,27.85,27.77,27.8,269600.0,18.2563,18.2694,18.2169,18.2366,269600.0
2008-07-31 15:50:00,27.8,27.82,27.78,27.79,163400.0,18.2366,18.2497,18.2235,18.23,163400.0
2008-07-31 15:55:00,27.79,27.85,27.76,27.82,307600.0,18.23,18.2694,18.2103,18.2497,307600.0
2008-08-01 09:30:00,27.88,27.93,27.52,27.63,135800.0,18.2891,18.3219,18.0529,18.1251,135800.0
2008-08-01 09:35:00,27.62,27.73,27.54,27.54,71800.0,18.1185,18.1907,18.066,18.066,71800.0
2008-08-01 09:40:00,27.53,27.73,27.52,27.6,84600.0,18.0595,18.1907,18.0529,18.1054,84600.0
2008-08-01 09:45:00,27.58,27.71,27.52,27.61,89200.0,18.0923,18.1775,18.0529,18.1119,89200.0
2008-08-01 09:50:00,27.63,27.72,27.55,27.6,88800.0,18.1251,18.1841,18.0726,18.1054,88800.0
2008-08-01 09:55:00,27.6,27.73,27.59,27.72,109800.0,18.1054,18.1907,18.0988,18.1841,109800.0
2008-08-01 10:00:00,27.7,27.77,27.55,27.65,162200.0,18.171,18.2169,18.0726,18.1382,162200.0
2008-08-01 10:05:00,27.65,27.68,27.33,27.41,143400.0,18.1382,18.1579,17.9283,17.9807,143400.0
2008-08-01 10:10:00,27.41,27.5,27.4,27.46,77200.0,17.9807,18.0398,17.9742,18.0135,77200.0
2008-08-01 10:15:00,27.47,27.49,27.38,27.39,120600.0,18.0201,18.0332,17.9611,17.9676,120600.0
2008-08-01 10:20:00,27.41,27.45,27.33,27.33,91000.0,17.9807,18.007,17.9283,17.9283,91000.0
2008-08-01 10:25:00,27.33,27.42,27.33,27.36,48400.0,17.9283,17.9873,17.9283,17.9479,48400.0
2008-08-01 10:30:00,27.35,27.41,27.34,27.36,89000.0,17.9414,17.9807,17.9348,17.9479,89000.0
2008-08-01 10:35:00,27.35,27.44,27.32,27.4,96200.0,17.9414,18.0004,17.9217,17.9742,96200.0
2008-08-01 10:40:00,27.4,27.43,27.33,27.34,80600.0,17.9742,17.9939,17.9283,17.9348,80600.0
2008-08-01 10:45:00,27.35,27.4,27.32,27.38,27800.0,17.9414,17.9742,17.9217,17.9611,27800.0
2008-08-01 10:50:00,27.39,27.43,27.34,27.4,50800.0,17.9676,17.9939,17.9348,17.9742,50800.0
2008-08-01 10:55:00,27.43,27.46,27.38,27.42,58400.0,17.9939,18.0135,17.9611,17.9873,58400.0
2008-08-01 11:00:00,27.43,27.45,27.35,27.37,61200.0,17.9939,18.007,17.9414,17.9545,61200.0
2008-08-01 11:05:00,27.37,27.41,27.35,27.38,75800.0,17.9545,17.9807,17.9414,17.9611,75800.0
2008-08-01 11:10:00,27.38,27.39,27.31,27.33,69400.0,17.9611,17.9676,17.9151,17.9283,69400.0
2008-08-01 11:15:00,27.33,27.38,27.28,27.38,64600.0,17.9283,17.9611,17.8955,17.9611,64600.0
2008-08-01 11:20:00,27.38,27.38,27.33,27.36,40800.0,17.9611,17.9611,17.9283,17.9479,40800.0
2008-08-01 11:25:00,27.36,27.4,27.36,27.36,48400.0,17.9479,17.9742,17.9479,17.9479,48400.0
2008-08-01 11:30:00,27.36,27.45,27.36,27.45,63200.0,17.9479,18.007,17.9479,18.007,63200.0
2008-08-01 11:35:00,27.45,27.5,27.42,27.5,48000.0,18.007,18.0398,17.9873,18.0398,48000.0
2008-08-01 11:40:00,27.49,27.52,27.47,27.5,53200.0,18.0332,18.0529,18.0201,18.0398,53200.0
2008-08-01 11:45:00,27.5,27.52,27.44,27.5,39200.0,18.0398,18.0529,18.0004,18.0398,39200.0
2008-08-01 11:50:00,27.5,27.52,27.47,27.49,29600.0,18.0398,18.0529,18.0201,18.0332,29600.0
2008-08-01 11:55:00,27.48,27.53,27.46,27.48,48600.0,18.0267,18.0595,18.0135,18.0267,48600.0
2008-08-01 12:00:00,27.47,27.49,27.33,27.37,66800.0,18.0201,18.0332,17.9283,17.9545,66800.0
2008-08-01 12:05:00,27.38,27.42,27.33,27.38,62200.0,17.9611,17.9873,17.9283,17.9611,62200.0
2008-08-01 12:10:00,27.38,27.5,27.38,27.48,61800.0,17.9611,18.0398,17.9611,18.0267,61800.0
2008-08-01 12:15:00,27.48,27.48,27.36,27.36,47200.0,18.0267,18.0267,17.9479,17.9479,47200.0
2008-08-01 12:20:00,27.37,27.43,27.34,27.34,27400.0,17.9545,17.9939,17.9348,17.9348,27400.0
2008-08-01 12:25:00,27.34,27.36,27.34,27.36,32200.0,17.9348,17.9479,17.9348,17.9479,32200.0
2008-08-01 12:30:00,27.36,27.4,27.33,27.38,63800.0,17.9479,17.9742,17.9283,17.9611,63800.0
2008-08-01 12:35:00,27.4,27.44,27.38,27.4,25600.0,17.9742,18.0004,17.9611,17.9742,25600.0
2008-08-01 12:40:00,27.4,27.49,27.36,27.47,152200.0,17.9742,18.0332,17.9479,18.0201,152200.0
2008-08-01 12:45:00,27.47,27.52,27.47,27.49,30800.0,18.0201,18.0529,18.0201,18.0332,30800.0
2008-08-01 12:50:00,27.49,27.55,27.42,27.47,212200.0,18.0332,18.0726,17.9873,18.0201,212200.0
2008-08-01 12:55:00,27.46,27.48,27.4,27.42,41800.0,18.0135,18.0267,17.9742,17.9873,41800.0
2008-08-01 13:00:00,27.42,27.43,27.41,27.41,12800.0,17.9873,17.9939,17.9807,17.9807,12800.0
2008-08-01 13:05:00,27.4,27.45,27.4,27.42,20400.0,17.9742,18.007,17.9742,17.9873,20400.0
2008-08-01 13:10:00,27.42,27.47,27.41,27.46,27400.0,17.9873,18.0201,17.9807,18.0135,27400.0
2008-08-01 13:15:00,27.46,27.54,27.43,27.52,49600.0,18.0135,18.066,17.9939,18.0529,49600.0
2008-08-01 13:20:00,27.53,27.54,27.5,27.54,28600.0,18.0595,18.066,18.0398,18.066,28600.0
2008-08-01 13:25:00,27.52,27.56,27.5,27.55,104600.0,18.0529,18.0791,18.0398,18.0726,104600.0
2008-08-01 13:30:00,27.55,27.58,27.47,27.5,68800.0,18.0726,18.0923,18.0201,18.0398,68800.0
2008-08-01 13:35:00,27.5,27.5,27.46,27.47,18200.0,18.0398,18.0398,18.0135,18.0201,18200.0
2008-08-01 13:40:00,27.47,27.51,27.45,27.46,55800.0,18.0201,18.0463,18.007,18.0135,55800.0
2008-08-01 13:45:00,27.46,27.52,27.43,27.5,38600.0,18.0135,18.0529,17.9939,18.0398,38600.0
2008-08-01 13:50:00,27.5,27.53,27.47,27.48,48600.0,18.0398,18.0595,18.0201,18.0267,48600.0
2008-08-01 13:55:00,27.48,27.5,27.45,27.45,29600.0,18.0267,18.0398,18.007,18.007,29600.0
2008-08-01 14:00:00,27.45,27.5,27.32,27.36,95600.0,18.007,18.0398,17.9217,17.9479,95600.0
2008-08-01 14:05:00,27.36,27.42,27.32,27.39,62000.0,17.9479,17.9873,17.9217,17.9676,62000.0
2008-08-01 14:10:00,27.38,27.42,27.35,27.37,63400.0,17.9611,17.9873,17.9414,17.9545,63400.0
2008-08-01 14:15:00,27.36,27.45,27.32,27.34,85000.0,17.9479,18.007,17.9217,17.9348,85000.0
2008-08-01 14:20:00,27.33,27.39,27.33,27.34,37800.0,17.9283,17.9676,17.9283,17.9348,37800.0
2008-08-01 14:25:00,27.34,27.4,27.34,27.38,40400.0,17.9348,17.9742,17.9348,17.9611,40400.0
2008-08-01 14:30:00,27.38,27.41,27.36,27.37,44400.0,17.9611,17.9807,17.9479,17.9545,44400.0
2008-08-01 14:35:00,27.37,27.38,27.34,27.35,36200.0,17.9545,17.9611,17.9348,17.9414,36200.0
2008-08-01 14:40:00,27.35,27.48,27.3,27.46,100000.0,17.9414,18.0267,17.9086,18.0135,100000.0
2008-08-01 14:45:00,27.47,27.47,27.41,27.47,54000.0,18.0201,18.0201,17.9807,18.0201,54000.0
2008-08-01 14:50:00,27.47,27.47,27.41,27.45,32800.0,18.0201,18.0201,17.9807,18.007,32800.0
2008-08-01 14:55:00,27.45,27.56,27.45,27.54,150600.0,18.007,18.0791,18.007,18.066,150600.0
2008-08-01 15:00:00,27.54,27.57,27.42,27.45,144800.0,18.066,18.0857,17.9873,18.007,144800.0
2008-08-01 15:05:00,27.45,27.46,27.37,27.41,82600.0,18.007,18.0135,17.9545,17.9807,82600.0
2008-08-01 15:10:00,27.41,27.51,27.41,27.47,89200.0,17.9807,18.0463,17.9807,18.0201,89200.0
2008-08-01 15:15:00,27.48,27.52,27.47,27.52,86200.0,18.0267,18.0529,18.0201,18.0529,86200.0
2008-08-01 15:20:00,27.53,27.54,27.48,27.49,115600.0,18.0595,18.066,18.0267,18.0332,115600.0
2008-08-01 15:25:00,27.5,27.53,27.48,27.5,95200.0,18.0398,18.0595,18.0267,18.0398,95200.0
2008-08-01 15:30:00,27.5,27.54,27.47,27.51,161200.0,18.0398,18.066,18.0201,18.0463,161200.0
2008-08-01 15:35:00,27.52,27.61,27.52,27.6,127000.0,18.0529,18.1119,18.0529,18.1054,127000.0
2008-08-01 15:40:00,27.61,27.61,27.56,27.57,142600.0,18.1119,18.1119,18.0791,18.0857,142600.0
2008-08-01 15:45:00,27.57,27.61,27.5,27.59,127600.0,18.0857,18.1119,18.0398,18.0988,127600.0
2008-08-01 15:50:00,27.58,27.59,27.54,27.55,122000.0,18.0923,18.0988,18.066,18.0726,122000.0
2008-08-01 15:55:00,27.55,27.55,27.45,27.53,380000.0,18.0726,18.0726,18.007,18.0595,380000.0
2008-08-04 09:30:00,27.42,27.51,27.13,27.36,168200.0,17.9873,18.0463,17.7971,17.9479,168200.0
2008-08-04 09:35:00,27.34,27.38,27.27,27.29,59200.0,17.9348,17.9611,17.8889,17.902,59200.0
2008-08-04 09:40:00,27.3,27.38,27.22,27.35,124000.0,17.9086,17.9611,17.8561,17.9414,124000.0
2008-08-04 09:45:00,27.35,27.41,27.33,27.41,91000.0,17.9414,17.9807,17.9283,17.9807,91000.0
2008-08-04 09:50:00,27.41,27.5,27.41,27.45,95600.0,17.9807,18.0398,17.9807,18.007,95600.0
2008-08-04 09:55:00,27.45,27.5,27.43,27.5,77800.0,18.007,18.0398,17.9939,18.0398,77800.0
2008-08-04 10:00:00,27.48,27.5,27.41,27.43,120200.0,18.0267,18.0398,17.9807,17.9939,120200.0
2008-08-04 10:05:00,27.43,27.5,27.41,27.41,61800.0,17.9939,18.0398,17.9807,17.9807,61800.0
2008-08-04 10:10:00,27.41,27.45,27.34,27.34,72600.0,17.9807,18.007,17.9348,17.9348,72600.0
2008-08-04 10:15:00,27.34,27.38,27.33,27.34,85600.0,17.9348,17.9611,17.9283,17.9348,85600.0
2008-08-04 10:20:00,27.34,27.45,27.34,27.42,73800.0,17.9348,18.007,17.9348,17.9873,73800.0
2008-08-04 10:25:00,27.42,27.43,27.39,27.39,76000.0,17.9873,17.9939,17.9676,17.9676,76000.0
2008-08-04 10:30:00,27.38,27.42,27.34,27.34,45800.0,17.9611,17.9873,17.9348,17.9348,45800.0
2008-08-04 10:35:00,27.34,27.39,27.31,27.35,67200.0,17.9348,17.9676,17.9151,17.9414,67200.0
2008-08-04 10:40:00,27.36,27.42,27.36,27.36,81600.0,17.9479,17.9873,17.9479,17.9479,81600.0
2008-08-04 10:45:00,27.36,27.43,27.35,27.43,63600.0,17.9479,17.9939,17.9414,17.9939,63600.0
2008-08-04 10:50:00,27.42,27.43,27.39,27.42,66000.0,17.9873,17.9939,17.9676,17.9873,66000.0
2008-08-04 10:55:00,27.42,27.45,27.41,27.43,51400.0,17.9873,18.007,17.9807,17.9939,51400.0
2008-08-04 11:00:00,27.43,27.46,27.4,27.46,67200.0,17.9939,18.0135,17.9742,18.0135,67200.0
2008-08-04 11:05:00,27.46,27.48,27.43,27.47,75600.0,18.0135,18.0267,17.9939,18.0201,75600.0
2008-08-04 11:10:00,27.48,27.5,27.43,27.47,70400.0,18.0267,18.0398,17.9939,18.0201,70400.0
2008-08-04 11:15:00,27.47,27.53,27.46,27.53,70200.0,18.0201,18.0595,18.0135,18.0595,70200.0
2008-08-04 11:20:00,27.52,27.52,27.43,27.5,60000.0,18.0529,18.0529,17.9939,18.0398,60000.0
2008-08-04 11:25:00,27.49,27.54,27.46,27.46,109000.0,18.0332,18.066,18.0135,18.0135,109000.0
2008-08-04 11:30:00,27.45,27.6,27.43,27.6,151200.0,18.007,18.1054,17.9939,18.1054,151200.0
2008-08-04 11:35:00,27.6,27.71,27.58,27.71,131000.0,18.1054,18.1775,18.0923,18.1775,131000.0
2008-08-04 11:40:00,27.71,27.73,27.63,27.63,118600.0,18.1775,18.1907,18.1251,18.1251,118600.0
2008-08-04 11:45:00,27.64,27.66,27.55,27.57,54800.0,18.1316,18.1447,18.0726,18.0857,54800.0
2008-08-04 11:50:00,27.58,27.69,27.57,27.68,138200.0,18.0923,18.1644,18.0857,18.1579,138200.0
2008-08-04 11:55:00,27.66,27.73,27.66,27.72,74000.0,18.1447,18.1907,18.1447,18.1841,74000.0
2008-08-04 12:00:00,27.71,27.72,27.63,27.63,35000.0,18.1775,18.1841,18.1251,18.1251,35000.0
2008-08-04 12:05:00,27.61,27.66,27.58,27.62,55000.0,18.1119,18.1447,18.0923,18.1185,55000.0
2008-08-04 12:10:00,27.61,27.71,27.61,27.65,57600.0,18.1119,18.1775,18.1119,18.1382,57600.0
2008-08-04 12:15:00,27.65,27.67,27.61,27.61,162000.0,18.1382,18.1513,18.1119,18.1119,162000.0
2008-08-04 12:20:00,27.61,27.63,27.6,27.61,176800.0,18.1119,18.1251,18.1054,18.1119,176800.0
2008-08-04 12:25:00,27.61,27.64,27.61,27.62,120600.0,18.1119,18.1316,18.1119,18.1185,120600.0
2008-08-04 12:30:00,27.61,27.65,27.61,27.65,59000.0,18.1119,18.1382,18.1119,18.1382,59000.0
2008-08-04 12:35:00,27.64,27.64,27.55,27.56,82000.0,18.1316,18.1316,18.0726,18.0791,82000.0
2008-08-04 12:40:00,27.56,27.57,27.53,27.55,115800.0,18.0791,18.0857,18.0595,18.0726,115800.0
2008-08-04 12:45:00,27.54,27.54,27.5,27.5,35400.0,18.066,18.066,18.0398,18.0398,35400.0
2008-08-04 12:50:00,27.5,27.52,27.47,27.5,45800.0,18.0398,18.0529,18.0201,18.0398,45800.0
2008-08-04 12:55:00,27.49,27.5,27.46,27.47,57200.0,18.0332,18.0398,18.0135,18.0201,57200.0
2008-08-04 13:00:00,27.48,27.49,27.45,27.46,114400.0,18.0267,18.0332,18.007,18.0135,114400.0
2008-08-04 13:05:00,27.45,27.48,27.41,27.48,112800.0,18.007,18.0267,17.9807,18.0267,112800.0
2008-08-04 13:10:00,27.47,27.5,27.46,27.49,108000.0,18.0201,18.0398,18.0135,18.0332,108000.0
2008-08-04 13:15:00,27.48,27.5,27.47,27.48,96400.0,18.0267,18.0398,18.0201,18.0267,96400.0
2008-08-04 13:20:00,27.48,27.48,27.45,27.47,69800.0,18.0267,18.0267,18.007,18.0201,69800.0
2008-08-04 13:25:00,27.47,27.48,27.44,27.44,58200.0,18.0201,18.0267,18.0004,18.0004,58200.0
2008-08-04 13:30:00,27.44,27.48,27.44,27.46,183200.0,18.0004,18.0267,18.0004,18.0135,183200.0
2008-08-04 13:35:00,27.45,27.45,27.42,27.43,20600.0,18.007,18.007,17.9873,17.9939,20600.0
2008-08-04 13:40:00,27.43,27.49,27.43,27.47,296800.0,17.9939,18.0332,17.9939,18.0201,296800.0
2008-08-04 13:45:00,27.47,27.48,27.43,27.47,108600.0,18.0201,18.0267,17.9939,18.0201,108600.0
2008-08-04 13:50:00,27.48,27.52,27.48,27.5,28400.0,18.0267,18.0529,18.0267,18.0398,28400.0
2008-08-04 13:55:00,27.5,27.54,27.5,27.52,59000.0,18.0398,18.066,18.0398,18.0529,59000.0
2008-08-04 14:00:00,27.51,27.54,27.49,27.51,63000.0,18.0463,18.066,18.0332,18.0463,63000.0
2008-08-04 14:05:00,27.51,27.55,27.5,27.52,33600.0,18.0463,18.0726,18.0398,18.0529,33600.0
2008-08-04 14:10:00,27.52,27.54,27.49,27.49,47800.0,18.0529,18.066,18.0332,18.0332,47800.0
2008-08-04 14:15:00,27.49,27.5,27.46,27.5,40800.0,18.0332,18.0398,18.0135,18.0398,40800.0
2008-08-04 14:20:00,27.5,27.55,27.49,27.52,65200.0,18.0398,18.0726,18.0332,18.0529,65200.0
2008-08-04 14:25:00,27.51,27.52,27.48,27.5,53000.0,18.0463,18.0529,18.0267,18.0398,53000.0
2008-08-04 14:30:00,27.5,27.54,27.48,27.5,207400.0,18.0398,18.066,18.0267,18.0398,207400.0
2008-08-04 14:35:00,27.5,27.51,27.48,27.5,134200.0,18.0398,18.0463,18.0267,18.0398,134200.0
2008-08-04 14:40:00,27.5,27.56,27.49,27.54,79000.0,18.0398,18.0791,18.0332,18.066,79000.0
2008-08-04 14:45:00,27.54,27.58,27.54,27.54,44400.0,18.066,18.0923,18.066,18.066,44400.0
2008-08-04 14:50:00,27.54,27.55,27.49,27.5,82200.0,18.066,18.0726,18.0332,18.0398,82200.0
2008-08-04 14:55:00,27.49,27.53,27.48,27.5,76200.0,18.0332,18.0595,18.0267,18.0398,76200.0
2008-08-04 15:00:00,27.5,27.52,27.49,27.52,67800.0,18.0398,18.0529,18.0332,18.0529,67800.0
2008-08-04 15:05:00,27.52,27.54,27.5,27.52,80200.0,18.0529,18.066,18.0398,18.0529,80200.0
2008-08-04 15:10:00,27.52,27.52,27.47,27.47,58800.0,18.0529,18.0529,18.0201,18.0201,58800.0
2008-08-04 15:15:00,27.48,27.5,27.46,27.5,66000.0,18.0267,18.0398,18.0135,18.0398,66000.0
2008-08-04 15:20:00,27.49,27.5,27.43,27.46,234200.0,18.0332,18.0398,17.9939,18.0135,234200.0
2008-08-04 15:25:00,27.46,27.47,27.4,27.4,63600.0,18.0135,18.0201,17.9742,17.9742,63600.0
2008-08-04 15:30:00,27.41,27.43,27.38,27.43,92800.0,17.9807,17.9939,17.9611,17.9939,92800.0
2008-08-04 15:35:00,27.43,27.48,27.42,27.44,61800.0,17.9939,18.0267,17.9873,18.0004,61800.0
2008-08-04 15:40:00,27.43,27.43,27.29,27.32,136600.0,17.9939,17.9939,17.902,17.9217,136600.0
2008-08-04 15:45:00,27.32,27.39,27.32,27.38,241200.0,17.9217,17.9676,17.9217,17.9611,241200.0
2008-08-04 15:50:00,27.38,27.39,27.33,27.34,168600.0,17.9611,17.9676,17.9283,17.9348,168600.0
2008-08-04 15:55:00,27.35,27.36,27.28,27.3,323400.0,17.9414,17.9479,17.8955,17.9086,323400.0
2008-08-05 09:30:00,27.5,27.88,27.32,27.4,168000.0,18.0398,18.2891,17.9217,17.9742,168000.0
2008-08-05 09:35:00,27.39,27.44,27.25,27.3,58600.0,17.9676,18.0004,17.8758,17.9086,58600.0
2008-08-05 09:40:00,27.3,27.32,27.21,27.25,87600.0,17.9086,17.9217,17.8495,17.8758,87600.0
2008-08-05 09:45:00,27.25,27.28,27.14,27.22,101000.0,17.8758,17.8955,17.8036,17.8561,101000.0
2008-08-05 09:50:00,27.23,27.28,27.15,27.17,95000.0,17.8627,17.8955,17.8102,17.8233,95000.0
2008-08-05 09:55:00,27.17,27.19,27.11,27.11,123800.0,17.8233,17.8364,17.7839,17.7839,123800.0
2008-08-05 10:00:00,27.1,27.25,27.08,27.25,170400.0,17.7774,17.8758,17.7643,17.8758,170400.0
2008-08-05 10:05:00,27.25,27.31,27.18,27.19,65600.0,17.8758,17.9151,17.8299,17.8364,65600.0
2008-08-05 10:10:00,27.2,27.31,27.19,27.29,59000.0,17.843,17.9151,17.8364,17.902,59000.0
2008-08-05 10:15:00,27.31,27.33,27.24,27.27,75800.0,17.9151,17.9283,17.8692,17.8889,75800.0
2008-08-05 10:20:00,27.27,27.28,27.12,27.13,154600.0,17.8889,17.8955,17.7905,17.7971,154600.0
2008-08-05 10:25:00,27.13,27.13,27.08,27.1,132200.0,17.7971,17.7971,17.7643,17.7774,132200.0
2008-08-05 10:30:00,27.1,27.17,27.08,27.15,48200.0,17.7774,17.8233,17.7643,17.8102,48200.0
2008-08-05 10:35:00,27.15,27.18,27.11,27.11,56400.0,17.8102,17.8299,17.7839,17.7839,56400.0
2008-08-05 10:40:00,27.12,27.2,27.08,27.17,97000.0,17.7905,17.843,17.7643,17.8233,97000.0
2008-08-05 10:45:00,27.18,27.28,27.16,27.28,45200.0,17.8299,17.8955,17.8167,17.8955,45200.0
2008-08-05 10:50:00,27.28,27.36,27.27,27.33,44600.0,17.8955,17.9479,17.8889,17.9283,44600.0
2008-08-05 10:55:00,27.33,27.33,27.28,27.3,70400.0,17.9283,17.9283,17.8955,17.9086,70400.0
2008-08-05 11:00:00,27.32,27.34,27.27,27.28,53000.0,17.9217,17.9348,17.8889,17.8955,53000.0
2008-08-05 11:05:00,27.28,27.33,27.25,27.31,78400.0,17.8955,17.9283,17.8758,17.9151,78400.0
2008-08-05 11:10:00,27.31,27.31,27.29,27.3,69400.0,17.9151,17.9151,17.902,17.9086,69400.0
2008-08-05 11:15:00,27.3,27.31,27.27,27.28,74600.0,17.9086,17.9151,17.8889,17.8955,74600.0
2008-08-05 11:20:00,27.29,27.3,27.27,27.3,77400.0,17.902,17.9086,17.8889,17.9086,77400.0
2008-08-05 11:25:00,27.3,27.32,27.28,27.32,75400.0,17.9086,17.9217,17.8955,17.9217,75400.0
2008-08-05 11:30:00,27.31,27.33,27.27,27.31,109000.0,17.9151,17.9283,17.8889,17.9151,109000.0
2008-08-05 11:35:00,27.31,27.43,27.31,27.41,85800.0,17.9151,17.9939,17.9151,17.9807,85800.0
2008-08-05 11:40:00,27.41,27.48,27.38,27.43,70400.0,17.9807,18.0267,17.9611,17.9939,70400.0
2008-08-05 11:45:00,27.43,27.45,27.39,27.4,92000.0,17.9939,18.007,17.9676,17.9742,92000.0
2008-08-05 11:50:00,27.4,27.42,27.38,27.4,56000.0,17.9742,17.9873,17.9611,17.9742,56000.0
2008-08-05 11:55:00,27.39,27.4,27.38,27.4,27000.0,17.9676,17.9742,17.9611,17.9742,27000.0
2008-08-05 12:00:00,27.4,27.4,27.36,27.38,63800.0,17.9742,17.9742,17.9479,17.9611,63800.0
2008-08-05 12:05:00,27.38,27.41,27.37,27.39,30200.0,17.9611,17.9807,17.9545,17.9676,30200.0
2008-08-05 12:10:00,27.39,27.41,27.39,27.4,90800.0,17.9676,17.9807,17.9676,17.9742,90800.0
2008-08-05 12:15:00,27.4,27.43,27.4,27.41,112200.0,17.9742,17.9939,17.9742,17.9807,112200.0
2008-08-05 12:20:00,27.41,27.43,27.4,27.43,45600.0,17.9807,17.9939,17.9742,17.9939,45600.0
2008-08-05 12:25:00,27.42,27.5,27.41,27.49,44600.0,17.9873,18.0398,17.9807,18.0332,44600.0
2008-08-05 12:30:00,27.49,27.5,27.45,27.45,28800.0,18.0332,18.0398,18.007,18.007,28800.0
2008-08-05 12:35:00,27.45,27.45,27.41,27.42,55800.0,18.007,18.007,17.9807,17.9873,55800.0
2008-08-05 12:40:00,27.42,27.43,27.37,27.39,55400.0,17.9873,17.9939,17.9545,17.9676,55400.0
2008-08-05 12:45:00,27.39,27.39,27.34,27.37,63800.0,17.9676,17.9676,17.9348,17.9545,63800.0
2008-08-05 12:50:00,27.37,27.37,27.32,27.34,37000.0,17.9545,17.9545,17.9217,17.9348,37000.0
2008-08-05 12:55:00,27.34,27.39,27.31,27.39,42800.0,17.9348,17.9676,17.9151,17.9676,42800.0
2008-08-05 13:00:00,27.4,27.41,27.35,27.37,46000.0,17.9742,17.9807,17.9414,17.9545,46000.0
2008-08-05 13:05:00,27.38,27.43,27.37,27.41,59000.0,17.9611,17.9939,17.9545,17.9807,59000.0
2008-08-05 13:10:00,27.41,27.46,27.41,27.45,33000.0,17.9807,18.0135,17.9807,18.007,33000.0
2008-08-05 13:15:00,27.44,27.47,27.43,27.45,54400.0,18.0004,18.0201,17.9939,18.007,54400.0
2008-08-05 13:20:00,27.45,27.46,27.39,27.45,75400.0,18.007,18.0135,17.9676,18.007,75400.0
2008-08-05 13:25:00,27.45,27.47,27.43,27.45,85800.0,18.007,18.0201,17.9939,18.007,85800.0
2008-08-05 13:30:00,27.45,27.46,27.43,27.43,108000.0,18.007,18.0135,17.9939,17.9939,108000.0
2008-08-05 13:35:00,27.43,27.45,27.38,27.41,96400.0,17.9939,18.007,17.9611,17.9807,96400.0
2008-08-05 13:40:00,27.41,27.47,27.41,27.45,110000.0,17.9807,18.0201,17.9807,18.007,110000.0
2008-08-05 13:45:00,27.45,27.51,27.45,27.49,85000.0,18.007,18.0463,18.007,18.0332,85000.0
2008-08-05 13:50:00,27.49,27.5,27.47,27.48,54600.0,18.0332,18.0398,18.0201,18.0267,54600.0
2008-08-05 13:55:00,27.47,27.49,27.45,27.47,71800.0,18.0201,18.0332,18.007,18.0201,71800.0
2008-08-05 14:00:00,27.46,27.47,27.43,27.45,103200.0,18.0135,18.0201,17.9939,18.007,103200.0
2008-08-05 14:05:00,27.45,27.53,27.45,27.48,118000.0,18.007,18.0595,18.007,18.0267,118000.0
2008-08-05 14:10:00,27.48,27.5,27.38,27.46,90200.0,18.0267,18.0398,17.9611,18.0135,90200.0
2008-08-05 14:15:00,27.45,27.61,27.41,27.42,192000.0,18.007,18.1119,17.9807,17.9873,192000.0
2008-08-05 14:20:00,27.43,27.43,27.35,27.4,105000.0,17.9939,17.9939,17.9414,17.9742,105000.0
2008-08-05 14:25:00,27.41,27.49,27.4,27.49,76800.0,17.9807,18.0332,17.9742,18.0332,76800.0
2008-08-05 14:30:00,27.48,27.5,27.47,27.5,146000.0,18.0267,18.0398,18.0201,18.0398,146000.0
2008-08-05 14:35:00,27.48,27.5,27.44,27.46,133800.0,18.0267,18.0398,18.0004,18.0135,133800.0
2008-08-05 14:40:00,27.47,27.6,27.44,27.59,147600.0,18.0201,18.1054,18.0004,18.0988,147600.0
2008-08-05 14:45:00,27.59,27.74,27.55,27.68,198200.0,18.0988,18.1972,18.0726,18.1579,198200.0
2008-08-05 14:50:00,27.68,27.7,27.61,27.67,169800.0,18.1579,18.171,18.1119,18.1513,169800.0
2008-08-05 14:55:00,27.67,27.7,27.3,27.65,89200.0,18.1513,18.171,17.9086,18.1382,89200.0
2008-08-05 15:00:00,27.66,27.7,27.64,27.68,79800.0,18.1447,18.171,18.1316,18.1579,79800.0
2008-08-05 15:05:00,27.68,27.68,27.65,27.66,71000.0,18.1579,18.1579,18.1382,18.1447,71000.0
2008-08-05 15:10:00,27.66,27.69,27.61,27.64,142000.0,18.1447,18.1644,18.1119,18.1316,142000.0
2008-08-05 15:15:00,27.64,27.64,27.58,27.61,144400.0,18.1316,18.1316,18.0923,18.1119,144400.0
2008-08-05 15:20:00,27.61,27.65,27.61,27.62,179400.0,18.1119,18.1382,18.1119,18.1185,179400.0
2008-08-05 15:25:00,27.63,27.65,27.58,27.63,128200.0,18.1251,18.1382,18.0923,18.1251,128200.0
2008-08-05 15:30:00,27.63,27.64,27.59,27.63,164200.0,18.1251,18.1316,18.0988,18.1251,164200.0
2008-08-05 15:35:00,27.63,27.68,27.61,27.66,218000.0,18.1251,18.1579,18.1119,18.1447,218000.0
2008-08-05 15:40:00,27.65,27.75,27.64,27.68,415000.0,18.1382,18.2038,18.1316,18.1579,415000.0
2008-08-05 15:45:00,27.69,27.73,27.58,27.59,332600.0,18.1644,18.1907,18.0923,18.0988,332600.0
2008-08-05 15:50:00,27.59,27.71,27.58,27.7,314400.0,18.0988,18.1775,18.0923,18.171,314400.0
2008-08-05 15:55:00,27.7,27.7,27.65,27.66,542200.0,18.171,18.171,18.1382,18.1447,542200.0
2008-08-06 09:30:00,27.67,27.77,27.03,27.11,248200.0,18.1513,18.2169,17.7315,17.7839,248200.0
2008-08-06 09:35:00,27.11,27.24,26.93,27.01,256400.0,17.7839,17.8692,17.6659,17.7183,256400.0
2008-08-06 09:40:00,27.03,27.18,26.86,27.12,181600.0,17.7315,17.8299,17.6199,17.7905,181600.0
2008-08-06 09:45:00,27.14,27.18,26.92,26.95,138200.0,17.8036,17.8299,17.6593,17.679,138200.0
2008-08-06 09:50:00,26.97,27.04,26.9,26.96,136400.0,17.6921,17.738,17.6462,17.6855,136400.0
2008-08-06 09:55:00,26.97,27.21,26.95,27.15,103600.0,17.6921,17.8495,17.679,17.8102,103600.0
2008-08-06 10:00:00,27.15,27.22,27.14,27.18,103600.0,17.8102,17.8561,17.8036,17.8299,103600.0
2008-08-06 10:05:00,27.18,27.27,27.15,27.27,85600.0,17.8299,17.8889,17.8102,17.8889,85600.0
2008-08-06 10:10:00,27.27,27.29,27.23,27.25,79200.0,17.8889,17.902,17.8627,17.8758,79200.0
2008-08-06 10:15:00,27.25,27.29,27.23,27.28,87600.0,17.8758,17.902,17.8627,17.8955,87600.0
2008-08-06 10:20:00,27.28,27.32,27.25,27.3,68000.0,17.8955,17.9217,17.8758,17.9086,68000.0
2008-08-06 10:25:00,27.3,27.3,27.27,27.29,41200.0,17.9086,17.9086,17.8889,17.902,41200.0
2008-08-06 10:30:00,27.28,27.32,27.24,27.32,143800.0,17.8955,17.9217,17.8692,17.9217,143800.0
2008-08-06 10:35:00,27.32,27.42,27.28,27.33,166000.0,17.9217,17.9873,17.8955,17.9283,166000.0
2008-08-06 10:40:00,27.33,27.33,27.21,27.25,56000.0,17.9283,17.9283,17.8495,17.8758,56000.0
2008-08-06 10:45:00,27.25,27.29,27.23,27.25,41200.0,17.8758,17.902,17.8627,17.8758,41200.0
2008-08-06 10:50:00,27.25,27.29,27.22,27.23,48400.0,17.8758,17.902,17.8561,17.8627,48400.0
2008-08-06 10:55:00,27.24,27.25,27.22,27.25,30400.0,17.8692,17.8758,17.8561,17.8758,30400.0
2008-08-06 11:00:00,27.24,27.28,27.23,27.27,43000.0,17.8692,17.8955,17.8627,17.8889,43000.0
2008-08-06 11:05:00,27.27,27.3,27.26,27.26,56600.0,17.8889,17.9086,17.8823,17.8823,56600.0
2008-08-06 11:10:00,27.27,27.33,27.27,27.31,88800.0,17.8889,17.9283,17.8889,17.9151,88800.0
2008-08-06 11:15:00,27.31,27.37,27.3,27.34,57200.0,17.9151,17.9545,17.9086,17.9348,57200.0
2008-08-06 11:20:00,27.33,27.35,27.3,27.31,52000.0,17.9283,17.9414,17.9086,17.9151,52000.0
2008-08-06 11:25:00,27.31,27.37,27.31,27.36,77200.0,17.9151,17.9545,17.9151,17.9479,77200.0
2008-08-06 11:30:00,27.36,27.38,27.32,27.35,49400.0,17.9479,17.9611,17.9217,17.9414,49400.0
2008-08-06 11:35:00,27.36,27.36,27.28,27.28,67400.0,17.9479,17.9479,17.8955,17.8955,67400.0
2008-08-06 11:40:00,27.29,27.34,27.24,27.25,72800.0,17.902,17.9348,17.8692,17.8758,72800.0
2008-08-06 11:45:00,27.25,27.26,27.14,27.14,73200.0,17.8758,17.8823,17.8036,17.8036,73200.0
2008-08-06 11:50:00,27.15,27.15,27.08,27.1,94800.0,17.8102,17.8102,17.7643,17.7774,94800.0
2008-08-06 11:55:00,27.11,27.11,27.08,27.09,65400.0,17.7839,17.7839,17.7643,17.7708,65400.0
2008-08-06 12:00:00,27.1,27.11,27.02,27.03,130000.0,17.7774,17.7839,17.7249,17.7315,130000.0
2008-08-06 12:05:00,27.05,27.06,27.0,27.02,107000.0,17.7446,17.7511,17.7118,17.7249,107000.0
2008-08-06 12:10:00,27.02,27.04,26.98,26.99,77800.0,17.7249,17.738,17.6987,17.7052,77800.0
2008-08-06 12:15:00,26.99,26.99,26.96,26.98,75400.0,17.7052,17.7052,17.6855,17.6987,75400.0
2008-08-06 12:20:00,26.98,27.04,26.98,27.02,106800.0,17.6987,17.738,17.6987,17.7249,106800.0
2008-08-06 12:25:00,27.02,27.05,27.0,27.02,125200.0,17.7249,17.7446,17.7118,17.7249,125200.0
2008-08-06 12:30:00,27.01,27.02,26.93,26.94,84800.0,17.7183,17.7249,17.6659,17.6724,84800.0
2008-08-06 12:35:00,26.95,26.95,26.89,26.92,92200.0,17.679,17.679,17.6396,17.6593,92200.0
2008-08-06 12:40:00,26.92,26.97,26.9,26.92,109200.0,17.6593,17.6921,17.6462,17.6593,109200.0
2008-08-06 12:45:00,26.93,26.93,26.88,26.88,105600.0,17.6659,17.6659,17.6331,17.6331,105600.0
2008-08-06 12:50:00,26.88,26.89,26.85,26.86,75000.0,17.6331,17.6396,17.6134,17.6199,75000.0
2008-08-06 12:55:00,26.87,26.92,26.85,26.92,42000.0,17.6265,17.6593,17.6134,17.6593,42000.0
2008-08-06 13:00:00,26.91,26.91,26.8,26.81,87800.0,17.6527,17.6527,17.5806,17.5871,87800.0
2008-08-06 13:05:00,26.81,26.85,26.81,26.83,42200.0,17.5871,17.6134,17.5871,17.6003,42200.0
2008-08-06 13:10:00,26.83,26.84,26.79,26.8,53000.0,17.6003,17.6068,17.574,17.5806,53000.0
2008-08-06 13:15:00,26.8,26.85,26.8,26.82,57600.0,17.5806,17.6134,17.5806,17.5937,57600.0
2008-08-06 13:20:00,26.82,26.88,26.82,26.87,69200.0,17.5937,17.6331,17.5937,17.6265,69200.0
2008-08-06 13:25:00,26.88,26.9,26.86,26.88,56000.0,17.6331,17.6462,17.6199,17.6331,56000.0
2008-08-06 13:30:00,26.89,26.9,26.86,26.89,83600.0,17.6396,17.6462,17.6199,17.6396,83600.0
2008-08-06 13:35:00,26.9,26.92,26.89,26.91,73400.0,17.6462,17.6593,17.6396,17.6527,73400.0
2008-08-06 13:40:00,26.91,26.97,26.9,26.95,140000.0,17.6527,17.6921,17.6462,17.679,140000.0
2008-08-06 13:45:00,26.95,26.98,26.93,26.97,89200.0,17.679,17.6987,17.6659,17.6921,89200.0
2008-08-06 13:50:00,26.96,26.96,26.87,26.88,102600.0,17.6855,17.6855,17.6265,17.6331,102600.0
2008-08-06 13:55:00,26.89,26.95,26.89,26.93,81800.0,17.6396,17.679,17.6396,17.6659,81800.0
2008-08-06 14:00:00,26.93,26.95,26.92,26.95,59000.0,17.6659,17.679,17.6593,17.679,59000.0
2008-08-06 14:05:00,26.95,26.97,26.92,26.96,91000.0,17.679,17.6921,17.6593,17.6855,91000.0
2008-08-06 14:10:00,26.96,26.99,26.96,26.97,89800.0,17.6855,17.7052,17.6855,17.6921,89800.0
2008-08-06 14:15:00,26.97,27.02,26.97,27.0,87000.0,17.6921,17.7249,17.6921,17.7118,87000.0
2008-08-06 14:20:00,27.0,27.03,26.95,26.95,95200.0,17.7118,17.7315,17.679,17.679,95200.0
2008-08-06 14:25:00,26.95,26.95,26.88,26.89,85400.0,17.679,17.679,17.6331,17.6396,85400.0
2008-08-06 14:30:00,26.89,26.93,26.89,26.91,93800.0,17.6396,17.6659,17.6396,17.6527,93800.0
2008-08-06 14:35:00,26.92,26.95,26.89,26.93,120400.0,17.6593,17.679,17.6396,17.6659,120400.0
2008-08-06 14:40:00,26.93,27.01,26.93,26.97,154400.0,17.6659,17.7183,17.6659,17.6921,154400.0
2008-08-06 14:45:00,26.96,27.0,26.94,26.99,97800.0,17.6855,17.7118,17.6724,17.7052,97800.0
2008-08-06 14:50:00,26.99,27.01,26.97,26.99,167200.0,17.7052,17.7183,17.6921,17.7052,167200.0
2008-08-06 14:55:00,27.0,27.0,26.93,26.95,151400.0,17.7118,17.7118,17.6659,17.679,151400.0
2008-08-06 15:00:00,26.96,26.98,26.95,26.96,126800.0,17.6855,17.6987,17.679,17.6855,126800.0
2008-08-06 15:05:00,26.96,26.98,26.95,26.97,91000.0,17.6855,17.6987,17.679,17.6921,91000.0
2008-08-06 15:10:00,26.97,27.0,26.95,26.95,100400.0,17.6921,17.7118,17.679,17.679,100400.0
2008-08-06 15:15:00,26.95,27.01,26.95,26.99,196800.0,17.679,17.7183,17.679,17.7052,196800.0
2008-08-06 15:20:00,26.99,27.0,26.96,26.98,141600.0,17.7052,17.7118,17.6855,17.6987,141600.0
2008-08-06 15:25:00,26.97,26.97,26.95,26.95,82600.0,17.6921,17.6921,17.679,17.679,82600.0
2008-08-06 15:30:00,26.95,26.97,26.92,26.97,198600.0,17.679,17.6921,17.6593,17.6921,198600.0
2008-08-06 15:35:00,26.96,27.02,26.96,27.0,228000.0,17.6855,17.7249,17.6855,17.7118,228000.0
2008-08-06 15:40:00,27.0,27.11,27.0,27.11,321600.0,17.7118,17.7839,17.7118,17.7839,321600.0
2008-08-06 15:45:00,27.1,27.12,27.1,27.11,189400.0,17.7774,17.7905,17.7774,17.7839,189400.0
2008-08-06 15:50:00,27.11,27.14,27.1,27.11,222800.0,17.7839,17.8036,17.7774,17.7839,222800.0
2008-08-06 15:55:00,27.11,27.14,27.11,27.12,289400.0,17.7839,17.8036,17.7839,17.7905,289400.0
2008-08-07 09:30:00,26.83,26.98,26.68,26.73,102600.0,17.6003,17.6987,17.5019,17.5347,102600.0
2008-08-07 09:35:00,26.71,26.83,26.65,26.79,113600.0,17.5215,17.6003,17.4822,17.574,113600.0
2008-08-07 09:40:00,26.78,26.84,26.75,26.76,82800.0,17.5675,17.6068,17.5478,17.5543,82800.0
2008-08-07 09:45:00,26.76,26.85,26.75,26.84,128000.0,17.5543,17.6134,17.5478,17.6068,128000.0
2008-08-07 09:50:00,26.84,26.91,26.8,26.89,86800.0,17.6068,17.6527,17.5806,17.6396,86800.0
2008-08-07 09:55:00,26.88,26.97,26.87,26.97,88200.0,17.6331,17.6921,17.6265,17.6921,88200.0
2008-08-07 10:00:00,26.97,27.0,26.93,27.0,108200.0,17.6921,17.7118,17.6659,17.7118,108200.0
2008-08-07 10:05:00,26.99,27.08,26.96,27.08,128200.0,17.7052,17.7643,17.6855,17.7643,128200.0
2008-08-07 10:10:00,27.08,27.09,26.99,27.03,64800.0,17.7643,17.7708,17.7052,17.7315,64800.0
2008-08-07 10:15:00,27.03,27.13,27.01,27.13,110000.0,17.7315,17.7971,17.7183,17.7971,110000.0
2008-08-07 10:20:00,27.15,27.15,27.09,27.1,82200.0,17.8102,17.8102,17.7708,17.7774,82200.0
2008-08-07 10:25:00,27.1,27.12,27.07,27.09,82200.0,17.7774,17.7905,17.7577,17.7708,82200.0
2008-08-07 10:30:00,27.09,27.11,27.07,27.11,61000.0,17.7708,17.7839,17.7577,17.7839,61000.0
2008-08-07 10:35:00,27.11,27.12,27.05,27.11,131000.0,17.7839,17.7905,17.7446,17.7839,131000.0
2008-08-07 10:40:00,27.1,27.11,27.05,27.09,120200.0,17.7774,17.7839,17.7446,17.7708,120200.0
2008-08-07 10:45:00,27.09,27.13,27.08,27.11,82400.0,17.7708,17.7971,17.7643,17.7839,82400.0
2008-08-07 10:50:00,27.1,27.13,27.07,27.11,91200.0,17.7774,17.7971,17.7577,17.7839,91200.0
2008-08-07 10:55:00,27.11,27.11,27.03,27.07,119600.0,17.7839,17.7839,17.7315,17.7577,119600.0
2008-08-07 11:00:00,27.06,27.09,27.06,27.07,82600.0,17.7511,17.7708,17.7511,17.7577,82600.0
2008-08-07 11:05:00,27.08,27.11,27.07,27.1,87200.0,17.7643,17.7839,17.7577,17.7774,87200.0
2008-08-07 11:10:00,27.1,27.11,27.07,27.1,87400.0,17.7774,17.7839,17.7577,17.7774,87400.0
2008-08-07 11:15:00,27.09,27.09,27.0,27.03,98600.0,17.7708,17.7708,17.7118,17.7315,98600.0
2008-08-07 11:20:00,27.03,27.05,27.01,27.03,77000.0,17.7315,17.7446,17.7183,17.7315,77000.0
2008-08-07 11:25:00,27.02,27.06,27.02,27.06,60000.0,17.7249,17.7511,17.7249,17.7511,60000.0
2008-08-07 11:30:00,27.05,27.1,27.03,27.09,93800.0,17.7446,17.7774,17.7315,17.7708,93800.0
2008-08-07 11:35:00,27.08,27.12,27.07,27.11,74400.0,17.7643,17.7905,17.7577,17.7839,74400.0
2008-08-07 11:40:00,27.11,27.11,27.05,27.07,48800.0,17.7839,17.7839,17.7446,17.7577,48800.0
2008-08-07 11:45:00,27.08,27.1,27.07,27.07,61800.0,17.7643,17.7774,17.7577,17.7577,61800.0
2008-08-07 11:50:00,27.07,27.1,27.06,27.09,77800.0,17.7577,17.7774,17.7511,17.7708,77800.0
2008-08-07 11:55:00,27.09,27.09,27.03,27.06,91400.0,17.7708,17.7708,17.7315,17.7511,91400.0
2008-08-07 12:00:00,27.06,27.08,27.02,27.08,159400.0,17.7511,17.7643,17.7249,17.7643,159400.0
2008-08-07 12:05:00,27.08,27.11,27.07,27.1,149600.0,17.7643,17.7839,17.7577,17.7774,149600.0
2008-08-07 12:10:00,27.1,27.11,27.1,27.11,118800.0,17.7774,17.7839,17.7774,17.7839,118800.0
2008-08-07 12:15:00,27.1,27.11,27.1,27.1,74600.0,17.7774,17.7839,17.7774,17.7774,74600.0
2008-08-07 12:20:00,27.11,27.14,27.1,27.12,129400.0,17.7839,17.8036,17.7774,17.7905,129400.0
2008-08-07 12:25:00,27.12,27.17,27.11,27.17,70400.0,17.7905,17.8233,17.7839,17.8233,70400.0
2008-08-07 12:30:00,27.17,27.18,27.16,27.18,60800.0,17.8233,17.8299,17.8167,17.8299,60800.0
2008-08-07 12:35:00,27.18,27.25,27.18,27.23,50200.0,17.8299,17.8758,17.8299,17.8627,50200.0
2008-08-07 12:40:00,27.23,27.28,27.23,27.25,31600.0,17.8627,17.8955,17.8627,17.8758,31600.0
2008-08-07 12:45:00,27.25,27.35,27.25,27.34,83800.0,17.8758,17.9414,17.8758,17.9348,83800.0
2008-08-07 12:50:00,27.33,27.36,27.31,27.35,104600.0,17.9283,17.9479,17.9151,17.9414,104600.0
2008-08-07 12:55:00,27.35,27.4,27.33,27.38,89600.0,17.9414,17.9742,17.9283,17.9611,89600.0
2008-08-07 13:00:00,27.37,27.39,27.36,27.38,129800.0,17.9545,17.9676,17.9479,17.9611,129800.0
2008-08-07 13:05:00,27.37,27.4,27.36,27.38,85200.0,17.9545,17.9742,17.9479,17.9611,85200.0
2008-08-07 13:10:00,27.38,27.4,27.36,27.39,42000.0,17.9611,17.9742,17.9479,17.9676,42000.0
2008-08-07 13:15:00,27.38,27.42,27.36,27.38,53000.0,17.9611,17.9873,17.9479,17.9611,53000.0
2008-08-07 13:20:00,27.39,27.39,27.35,27.36,49800.0,17.9676,17.9676,17.9414,17.9479,49800.0
2008-08-07 13:25:00,27.36,27.39,27.35,27.38,78000.0,17.9479,17.9676,17.9414,17.9611,78000.0
2008-08-07 13:30:00,27.39,27.43,27.39,27.41,93400.0,17.9676,17.9939,17.9676,17.9807,93400.0
2008-08-07 13:35:00,27.41,27.43,27.39,27.42,74000.0,17.9807,17.9939,17.9676,17.9873,74000.0
2008-08-07 13:40:00,27.42,27.49,27.42,27.47,80400.0,17.9873,18.0332,17.9873,18.0201,80400.0
2008-08-07 13:45:00,27.46,27.47,27.42,27.42,47200.0,18.0135,18.0201,17.9873,17.9873,47200.0
2008-08-07 13:50:00,27.43,27.43,27.42,27.42,41000.0,17.9939,17.9939,17.9873,17.9873,41000.0
2008-08-07 13:55:00,27.42,27.43,27.4,27.41,83200.0,17.9873,17.9939,17.9742,17.9807,83200.0
2008-08-07 14:00:00,27.41,27.43,27.38,27.38,71000.0,17.9807,17.9939,17.9611,17.9611,71000.0
2008-08-07 14:05:00,27.38,27.39,27.33,27.33,78000.0,17.9611,17.9676,17.9283,17.9283,78000.0
2008-08-07 14:10:00,27.33,27.35,27.32,27.33,64600.0,17.9283,17.9414,17.9217,17.9283,64600.0
2008-08-07 14:15:00,27.34,27.34,27.3,27.32,73000.0,17.9348,17.9348,17.9086,17.9217,73000.0
2008-08-07 14:20:00,27.32,27.33,27.31,27.31,105800.0,17.9217,17.9283,17.9151,17.9151,105800.0
2008-08-07 14:25:00,27.31,27.32,27.26,27.27,91800.0,17.9151,17.9217,17.8823,17.8889,91800.0
2008-08-07 14:30:00,27.28,27.3,27.26,27.3,81600.0,17.8955,17.9086,17.8823,17.9086,81600.0
2008-08-07 14:35:00,27.3,27.32,27.27,27.29,107800.0,17.9086,17.9217,17.8889,17.902,107800.0
2008-08-07 14:40:00,27.3,27.3,27.25,27.27,130400.0,17.9086,17.9086,17.8758,17.8889,130400.0
2008-08-07 14:45:00,27.27,27.27,27.18,27.22,155400.0,17.8889,17.8889,17.8299,17.8561,155400.0
2008-08-07 14:50:00,27.21,27.22,27.15,27.17,95800.0,17.8495,17.8561,17.8102,17.8233,95800.0
2008-08-07 14:55:00,27.17,27.18,27.11,27.11,157000.0,17.8233,17.8299,17.7839,17.7839,157000.0
2008-08-07 15:00:00,27.11,27.16,27.11,27.14,309800.0,17.7839,17.8167,17.7839,17.8036,309800.0
2008-08-07 15:05:00,27.15,27.21,27.11,27.21,209800.0,17.8102,17.8495,17.7839,17.8495,209800.0
2008-08-07 15:10:00,27.21,27.22,27.15,27.16,128200.0,17.8495,17.8561,17.8102,17.8167,128200.0
2008-08-07 15:15:00,27.15,27.16,27.11,27.15,158000.0,17.8102,17.8167,17.7839,17.8102,158000.0
2008-08-07 15:20:00,27.15,27.17,27.14,27.15,146400.0,17.8102,17.8233,17.8036,17.8102,146400.0
2008-08-07 15:25:00,27.15,27.17,27.14,27.16,163000.0,17.8102,17.8233,17.8036,17.8167,163000.0
2008-08-07 15:30:00,27.16,27.17,27.09,27.09,322000.0,17.8167,17.8233,17.7708,17.7708,322000.0
2008-08-07 15:35:00,27.09,27.1,26.99,27.0,245200.0,17.7708,17.7774,17.7052,17.7118,245200.0
2008-08-07 15:40:00,27.0,27.0,26.93,26.93,326200.0,17.7118,17.7118,17.6659,17.6659,326200.0
2008-08-07 15:45:00,26.93,27.02,26.92,27.0,402000.0,17.6659,17.7249,17.6593,17.7118,402000.0
2008-08-07 15:50:00,27.0,27.03,27.0,27.03,318200.0,17.7118,17.7315,17.7118,17.7315,318200.0
2008-08-07 15:55:00,27.02,27.07,27.0,27.07,460600.0,17.7249,17.7577,17.7118,17.7577,460600.0
2008-08-08 09:30:00,27.05,27.07,26.89,27.05,107800.0,17.7446,17.7577,17.6396,17.7446,107800.0
2008-08-08 09:35:00,27.02,27.18,26.92,27.18,64200.0,17.7249,17.8299,17.6593,17.8299,64200.0
2008-08-08 09:40:00,27.18,27.28,27.1,27.27,71800.0,17.8299,17.8955,17.7774,17.8889,71800.0
2008-08-08 09:45:00,27.26,27.3,27.15,27.3,55000.0,17.8823,17.9086,17.8102,17.9086,55000.0
2008-08-08 09:50:00,27.28,27.38,27.27,27.35,110400.0,17.8955,17.9611,17.8889,17.9414,110400.0
2008-08-08 09:55:00,27.36,27.42,27.31,27.38,65600.0,17.9479,17.9873,17.9151,17.9611,65600.0
2008-08-08 10:00:00,27.39,27.45,27.37,27.4,86800.0,17.9676,18.007,17.9545,17.9742,86800.0
2008-08-08 10:05:00,27.4,27.57,27.37,27.55,101600.0,17.9742,18.0857,17.9545,18.0726,101600.0
2008-08-08 10:10:00,27.56,27.63,27.51,27.6,120400.0,18.0791,18.1251,18.0463,18.1054,120400.0
2008-08-08 10:15:00,27.6,27.65,27.58,27.61,68400.0,18.1054,18.1382,18.0923,18.1119,68400.0
2008-08-08 10:20:00,27.61,27.75,27.52,27.71,145800.0,18.1119,18.2038,18.0529,18.1775,145800.0
2008-08-08 10:25:00,27.7,27.72,27.63,27.68,80600.0,18.171,18.1841,18.1251,18.1579,80600.0
2008-08-08 10:30:00,27.68,27.7,27.6,27.65,48400.0,18.1579,18.171,18.1054,18.1382,48400.0
2008-08-08 10:35:00,27.66,27.71,27.64,27.68,106400.0,18.1447,18.1775,18.1316,18.1579,106400.0
2008-08-08 10:40:00,27.68,27.69,27.65,27.65,45600.0,18.1579,18.1644,18.1382,18.1382,45600.0
2008-08-08 10:45:00,27.66,27.66,27.61,27.66,76800.0,18.1447,18.1447,18.1119,18.1447,76800.0
2008-08-08 10:50:00,27.67,27.71,27.64,27.67,47400.0,18.1513,18.1775,18.1316,18.1513,47400.0
2008-08-08 10:55:00,27.67,27.7,27.61,27.66,80000.0,18.1513,18.171,18.1119,18.1447,80000.0
2008-08-08 11:00:00,27.66,27.66,27.63,27.63,50400.0,18.1447,18.1447,18.1251,18.1251,50400.0
2008-08-08 11:05:00,27.63,27.64,27.59,27.63,69000.0,18.1251,18.1316,18.0988,18.1251,69000.0
2008-08-08 11:10:00,27.63,27.7,27.63,27.63,141800.0,18.1251,18.171,18.1251,18.1251,141800.0
2008-08-08 11:15:00,27.64,27.69,27.63,27.66,62600.0,18.1316,18.1644,18.1251,18.1447,62600.0
2008-08-08 11:20:00,27.66,27.72,27.65,27.66,67800.0,18.1447,18.1841,18.1382,18.1447,67800.0
2008-08-08 11:25:00,27.67,27.7,27.66,27.68,66200.0,18.1513,18.171,18.1447,18.1579,66200.0
2008-08-08 11:30:00,27.67,27.73,27.66,27.69,50600.0,18.1513,18.1907,18.1447,18.1644,50600.0
2008-08-08 11:35:00,27.68,27.68,27.66,27.68,40200.0,18.1579,18.1579,18.1447,18.1579,40200.0
2008-08-08 11:40:00,27.68,27.68,27.64,27.66,71200.0,18.1579,18.1579,18.1316,18.1447,71200.0
2008-08-08 11:45:00,27.66,27.69,27.65,27.68,66800.0,18.1447,18.1644,18.1382,18.1579,66800.0
2008-08-08 11:50:00,27.69,27.69,27.64,27.68,101800.0,18.1644,18.1644,18.1316,18.1579,101800.0
2008-08-08 11:55:00,27.68,27.68,27.64,27.64,79200.0,18.1579,18.1579,18.1316,18.1316,79200.0
2008-08-08 12:00:00,27.64,27.68,27.64,27.66,63000.0,18.1316,18.1579,18.1316,18.1447,63000.0
2008-08-08 12:05:00,27.66,27.67,27.64,27.66,72600.0,18.1447,18.1513,18.1316,18.1447,72600.0
2008-08-08 12:10:00,27.65,27.73,27.65,27.71,53600.0,18.1382,18.1907,18.1382,18.1775,53600.0
2008-08-08 12:15:00,27.71,27.75,27.68,27.73,102600.0,18.1775,18.2038,18.1579,18.1907,102600.0
2008-08-08 12:20:00,27.73,27.74,27.68,27.71,83200.0,18.1907,18.1972,18.1579,18.1775,83200.0
2008-08-08 12:25:00,27.7,27.72,27.67,27.67,50400.0,18.171,18.1841,18.1513,18.1513,50400.0
2008-08-08 12:30:00,27.67,27.75,27.66,27.7,146600.0,18.1513,18.2038,18.1447,18.171,146600.0
2008-08-08 12:35:00,27.71,27.72,27.68,27.7,55000.0,18.1775,18.1841,18.1579,18.171,55000.0
2008-08-08 12:40:00,27.7,27.71,27.67,27.68,34200.0,18.171,18.1775,18.1513,18.1579,34200.0
2008-08-08 12:45:00,27.67,27.7,27.67,27.68,31000.0,18.1513,18.171,18.1513,18.1579,31000.0
2008-08-08 12:50:00,27.68,27.72,27.67,27.68,106000.0,18.1579,18.1841,18.1513,18.1579,106000.0
2008-08-08 12:55:00,27.68,27.69,27.66,27.66,34400.0,18.1579,18.1644,18.1447,18.1447,34400.0
2008-08-08 13:00:00,27.66,27.68,27.65,27.68,28200.0,18.1447,18.1579,18.1382,18.1579,28200.0
2008-08-08 13:05:00,27.67,27.71,27.67,27.68,61600.0,18.1513,18.1775,18.1513,18.1579,61600.0
2008-08-08 13:10:00,27.67,27.67,27.63,27.64,27400.0,18.1513,18.1513,18.1251,18.1316,27400.0
2008-08-08 13:15:00,27.64,27.66,27.63,27.64,32800.0,18.1316,18.1447,18.1251,18.1316,32800.0
2008-08-08 13:20:00,27.63,27.68,27.63,27.68,37400.0,18.1251,18.1579,18.1251,18.1579,37400.0
2008-08-08 13:25:00,27.68,27.83,27.68,27.8,75400.0,18.1579,18.2563,18.1579,18.2366,75400.0
2008-08-08 13:30:00,27.8,27.86,27.79,27.86,55000.0,18.2366,18.2759,18.23,18.2759,55000.0
2008-08-08 13:35:00,27.86,27.86,27.78,27.79,44600.0,18.2759,18.2759,18.2235,18.23,44600.0
2008-08-08 13:40:00,27.8,27.86,27.79,27.85,99000.0,18.2366,18.2759,18.23,18.2694,99000.0
2008-08-08 13:45:00,27.86,27.86,27.81,27.82,40800.0,18.2759,18.2759,18.2431,18.2497,40800.0
2008-08-08 13:50:00,27.83,27.85,27.82,27.83,64200.0,18.2563,18.2694,18.2497,18.2563,64200.0
2008-08-08 13:55:00,27.83,27.85,27.82,27.82,101600.0,18.2563,18.2694,18.2497,18.2497,101600.0
2008-08-08 14:00:00,27.82,27.83,27.79,27.81,78600.0,18.2497,18.2563,18.23,18.2431,78600.0
2008-08-08 14:05:00,27.81,27.82,27.78,27.82,67800.0,18.2431,18.2497,18.2235,18.2497,67800.0
2008-08-08 14:10:00,27.82,27.83,27.77,27.79,84800.0,18.2497,18.2563,18.2169,18.23,84800.0
2008-08-08 14:15:00,27.79,27.81,27.78,27.79,61600.0,18.23,18.2431,18.2235,18.23,61600.0
2008-08-08 14:20:00,27.79,27.88,27.79,27.88,112000.0,18.23,18.2891,18.23,18.2891,112000.0
2008-08-08 14:25:00,27.88,27.95,27.88,27.95,74200.0,18.2891,18.335,18.2891,18.335,74200.0
2008-08-08 14:30:00,27.95,27.99,27.95,27.97,67800.0,18.335,18.3612,18.335,18.3481,67800.0
2008-08-08 14:35:00,27.97,27.98,27.93,27.97,64000.0,18.3481,18.3547,18.3219,18.3481,64000.0
2008-08-08 14:40:00,27.97,28.0,27.93,27.93,79200.0,18.3481,18.3678,18.3219,18.3219,79200.0
2008-08-08 14:45:00,27.94,27.95,27.91,27.92,84400.0,18.3284,18.335,18.3087,18.3153,84400.0
2008-08-08 14:50:00,27.92,27.95,27.9,27.93,98400.0,18.3153,18.335,18.3022,18.3219,98400.0
2008-08-08 14:55:00,27.93,27.93,27.9,27.91,58400.0,18.3219,18.3219,18.3022,18.3087,58400.0
2008-08-08 15:00:00,27.92,27.93,27.9,27.91,70200.0,18.3153,18.3219,18.3022,18.3087,70200.0
2008-08-08 15:05:00,27.92,27.99,27.91,27.96,143600.0,18.3153,18.3612,18.3087,18.3415,143600.0
2008-08-08 15:10:00,27.96,27.97,27.93,27.93,106800.0,18.3415,18.3481,18.3219,18.3219,106800.0
2008-08-08 15:15:00,27.95,27.96,27.9,27.9,198400.0,18.335,18.3415,18.3022,18.3022,198400.0
2008-08-08 15:20:00,27.9,27.93,27.8,27.81,262000.0,18.3022,18.3219,18.2366,18.2431,262000.0
2008-08-08 15:25:00,27.81,27.84,27.8,27.83,131800.0,18.2431,18.2628,18.2366,18.2563,131800.0
2008-08-08 15:30:00,27.83,27.83,27.8,27.82,216800.0,18.2563,18.2563,18.2366,18.2497,216800.0
2008-08-08 15:35:00,27.82,27.88,27.81,27.84,181200.0,18.2497,18.2891,18.2431,18.2628,181200.0
2008-08-08 15:40:00,27.84,27.93,27.84,27.86,285600.0,18.2628,18.3219,18.2628,18.2759,285600.0
2008-08-08 15:45:00,27.86,27.88,27.84,27.86,276000.0,18.2759,18.2891,18.2628,18.2759,276000.0
2008-08-08 15:50:00,27.85,27.87,27.81,27.81,322200.0,18.2694,18.2825,18.2431,18.2431,322200.0
2008-08-08 15:55:00,27.8,27.8,27.75,27.75,509800.0,18.2366,18.2366,18.2038,18.2038,509800.0
2008-08-11 09:30:00,27.8,27.87,27.5,27.55,97400.0,18.2366,18.2825,18.0398,18.0726,97400.0
2008-08-11 09:35:00,27.55,27.7,27.55,27.69,52400.0,18.0726,18.171,18.0726,18.1644,52400.0
2008-08-11 09:40:00,27.69,27.85,27.67,27.85,87400.0,18.1644,18.2694,18.1513,18.2694,87400.0
2008-08-11 09:45:00,27.85,27.89,27.73,27.74,120800.0,18.2694,18.2956,18.1907,18.1972,120800.0
2008-08-11 09:50:00,27.74,27.89,27.74,27.88,181600.0,18.1972,18.2956,18.1972,18.2891,181600.0
2008-08-11 09:55:00,27.88,27.98,27.85,27.98,169200.0,18.2891,18.3547,18.2694,18.3547,169200.0
2008-08-11 10:00:00,27.97,27.99,27.91,27.93,52600.0,18.3481,18.3612,18.3087,18.3219,52600.0
2008-08-11 10:05:00,27.93,27.97,27.88,27.97,57200.0,18.3219,18.3481,18.2891,18.3481,57200.0
2008-08-11 10:10:00,27.96,27.99,27.96,27.98,81000.0,18.3415,18.3612,18.3415,18.3547,81000.0
2008-08-11 10:15:00,27.97,28.0,27.97,27.97,67000.0,18.3481,18.3678,18.3481,18.3481,67000.0
2008-08-11 10:20:00,27.97,28.0,27.95,27.97,48400.0,18.3481,18.3678,18.335,18.3481,48400.0
2008-08-11 10:25:00,27.96,28.01,27.96,27.99,192800.0,18.3415,18.3743,18.3415,18.3612,192800.0
2008-08-11 10:30:00,27.99,28.07,27.99,28.06,101800.0,18.3612,18.4137,18.3612,18.4071,101800.0
2008-08-11 10:35:00,28.06,28.06,27.98,28.02,64000.0,18.4071,18.4071,18.3547,18.3809,64000.0
2008-08-11 10:40:00,28.03,28.06,28.02,28.06,81600.0,18.3875,18.4071,18.3809,18.4071,81600.0
2008-08-11 10:45:00,28.06,28.09,28.05,28.07,123800.0,18.4071,18.4268,18.4006,18.4137,123800.0
2008-08-11 10:50:00,28.08,28.11,28.07,28.11,64200.0,18.4203,18.4399,18.4137,18.4399,64200.0
2008-08-11 10:55:00,28.11,28.2,28.11,28.2,75800.0,18.4399,18.499,18.4399,18.499,75800.0
2008-08-11 11:00:00,28.2,28.25,28.17,28.25,97600.0,18.499,18.5318,18.4793,18.5318,97600.0
2008-08-11 11:05:00,28.25,28.3,28.22,28.29,94800.0,18.5318,18.5646,18.5121,18.558,94800.0
2008-08-11 11:10:00,28.29,28.29,28.18,28.2,77000.0,18.558,18.558,18.4859,18.499,77000.0
2008-08-11 11:15:00,28.2,28.25,28.19,28.25,57200.0,18.499,18.5318,18.4924,18.5318,57200.0
2008-08-11 11:20:00,28.24,28.27,28.23,28.25,72800.0,18.5252,18.5449,18.5187,18.5318,72800.0
2008-08-11 11:25:00,28.25,28.31,28.23,28.29,98000.0,18.5318,18.5711,18.5187,18.558,98000.0
2008-08-11 11:30:00,28.3,28.31,28.28,28.31,59000.0,18.5646,18.5711,18.5515,18.5711,59000.0
2008-08-11 11:35:00,28.31,28.38,28.29,28.34,149000.0,18.5711,18.6171,18.558,18.5908,149000.0
2008-08-11 11:40:00,28.34,28.35,28.28,28.3,73200.0,18.5908,18.5974,18.5515,18.5646,73200.0
2008-08-11 11:45:00,28.31,28.32,28.25,28.26,59400.0,18.5711,18.5777,18.5318,18.5383,59400.0
2008-08-11 11:50:00,28.25,28.33,28.25,28.33,58000.0,18.5318,18.5843,18.5318,18.5843,58000.0
2008-08-11 11:55:00,28.32,28.34,28.26,28.32,97600.0,18.5777,18.5908,18.5383,18.5777,97600.0
2008-08-11 12:00:00,28.33,28.36,28.32,28.35,95200.0,18.5843,18.6039,18.5777,18.5974,95200.0
2008-08-11 12:05:00,28.35,28.36,28.29,28.32,52600.0,18.5974,18.6039,18.558,18.5777,52600.0
2008-08-11 12:10:00,28.32,28.34,28.31,28.32,56200.0,18.5777,18.5908,18.5711,18.5777,56200.0
2008-08-11 12:15:00,28.31,28.34,28.31,28.32,61400.0,18.5711,18.5908,18.5711,18.5777,61400.0
2008-08-11 12:20:00,28.33,28.37,28.32,28.36,59000.0,18.5843,18.6105,18.5777,18.6039,59000.0
2008-08-11 12:25:00,28.36,28.41,28.35,28.41,50800.0,18.6039,18.6367,18.5974,18.6367,50800.0
2008-08-11 12:30:00,28.41,28.43,28.39,28.4,33400.0,18.6367,18.6499,18.6236,18.6302,33400.0
2008-08-11 12:35:00,28.41,28.45,28.4,28.43,65600.0,18.6367,18.663,18.6302,18.6499,65600.0
2008-08-11 12:40:00,28.43,28.46,28.42,28.45,87800.0,18.6499,18.6695,18.6433,18.663,87800.0
2008-08-11 12:45:00,28.45,28.45,28.39,28.39,86000.0,18.663,18.663,18.6236,18.6236,86000.0
2008-08-11 12:50:00,28.4,28.42,28.39,28.42,31200.0,18.6302,18.6433,18.6236,18.6433,31200.0
2008-08-11 12:55:00,28.42,28.43,28.4,28.43,32600.0,18.6433,18.6499,18.6302,18.6499,32600.0
2008-08-11 13:00:00,28.43,28.43,28.29,28.3,80400.0,18.6499,18.6499,18.558,18.5646,80400.0
2008-08-11 13:05:00,28.31,28.32,28.3,28.3,36800.0,18.5711,18.5777,18.5646,18.5646,36800.0
2008-08-11 13:10:00,28.3,28.32,28.27,28.28,109400.0,18.5646,18.5777,18.5449,18.5515,109400.0
2008-08-11 13:15:00,28.28,28.28,28.23,28.23,111800.0,18.5515,18.5515,18.5187,18.5187,111800.0
2008-08-11 13:20:00,28.23,28.29,28.22,28.29,95600.0,18.5187,18.558,18.5121,18.558,95600.0
2008-08-11 13:25:00,28.28,28.3,28.27,28.3,95600.0,18.5515,18.5646,18.5449,18.5646,95600.0
2008-08-11 13:30:00,28.3,28.36,28.29,28.36,120400.0,18.5646,18.6039,18.558,18.6039,120400.0
2008-08-11 13:35:00,28.36,28.36,28.31,28.32,246800.0,18.6039,18.6039,18.5711,18.5777,246800.0
2008-08-11 13:40:00,28.31,28.31,28.22,28.23,74000.0,18.5711,18.5711,18.5121,18.5187,74000.0
2008-08-11 13:45:00,28.24,28.25,28.23,28.25,68600.0,18.5252,18.5318,18.5187,18.5318,68600.0
2008-08-11 13:50:00,28.25,28.35,28.24,28.33,136600.0,18.5318,18.5974,18.5252,18.5843,136600.0
2008-08-11 13:55:00,28.33,28.33,28.22,28.23,127600.0,18.5843,18.5843,18.5121,18.5187,127600.0
2008-08-11 14:00:00,28.23,28.24,28.15,28.16,80200.0,18.5187,18.5252,18.4662,18.4727,80200.0
2008-08-11 14:05:00,28.16,28.23,28.16,28.18,73600.0,18.4727,18.5187,18.4727,18.4859,73600.0
2008-08-11 14:10:00,28.2,28.2,28.11,28.12,121800.0,18.499,18.499,18.4399,18.4465,121800.0
2008-08-11 14:15:00,28.13,28.14,28.07,28.12,101400.0,18.4531,18.4596,18.4137,18.4465,101400.0
2008-08-11 14:20:00,28.13,28.15,27.96,28.02,118000.0,18.4531,18.4662,18.3415,18.3809,118000.0
2008-08-11 14:25:00,28.02,28.1,28.0,28.07,65200.0,18.3809,18.4334,18.3678,18.4137,65200.0
2008-08-11 14:30:00,28.06,28.08,28.04,28.05,53600.0,18.4071,18.4203,18.394,18.4006,53600.0
2008-08-11 14:35:00,28.05,28.05,27.88,27.97,104400.0,18.4006,18.4006,18.2891,18.3481,104400.0
2008-08-11 14:40:00,27.97,27.99,27.89,27.93,148000.0,18.3481,18.3612,18.2956,18.3219,148000.0
2008-08-11 14:45:00,27.93,27.98,27.92,27.95,66200.0,18.3219,18.3547,18.3153,18.335,66200.0
2008-08-11 14:50:00,27.95,27.99,27.86,27.89,105000.0,18.335,18.3612,18.2759,18.2956,105000.0
2008-08-11 14:55:00,27.89,27.99,27.89,27.96,162400.0,18.2956,18.3612,18.2956,18.3415,162400.0
2008-08-11 15:00:00,27.96,28.05,27.96,28.04,73000.0,18.3415,18.4006,18.3415,18.394,73000.0
2008-08-11 15:05:00,28.04,28.1,28.0,28.0,99200.0,18.394,18.4334,18.3678,18.3678,99200.0
2008-08-11 15:10:00,28.0,28.02,27.96,28.02,122400.0,18.3678,18.3809,18.3415,18.3809,122400.0
2008-08-11 15:15:00,28.03,28.07,27.97,27.98,138400.0,18.3875,18.4137,18.3481,18.3547,138400.0
2008-08-11 15:20:00,27.98,28.01,27.86,27.9,73000.0,18.3547,18.3743,18.2759,18.3022,73000.0
2008-08-11 15:25:00,27.91,27.94,27.9,27.94,86400.0,18.3087,18.3284,18.3022,18.3284,86400.0
2008-08-11 15:30:00,27.93,27.93,27.83,27.83,161400.0,18.3219,18.3219,18.2563,18.2563,161400.0
2008-08-11 15:35:00,27.82,27.91,27.81,27.9,107200.0,18.2497,18.3087,18.2431,18.3022,107200.0
2008-08-11 15:40:00,27.9,27.98,27.9,27.96,256400.0,18.3022,18.3547,18.3022,18.3415,256400.0
2008-08-11 15:45:00,27.96,27.99,27.92,27.99,177400.0,18.3415,18.3612,18.3153,18.3612,177400.0
2008-08-11 15:50:00,27.99,28.06,27.94,27.98,172400.0,18.3612,18.4071,18.3284,18.3547,172400.0
2008-08-11 15:55:00,27.98,28.04,27.97,28.03,192800.0,18.3547,18.394,18.3481,18.3875,192800.0
2008-08-12 09:30:00,27.86,27.86,27.55,27.69,119800.0,18.2759,18.2759,18.0726,18.1644,119800.0
2008-08-12 09:35:00,27.69,27.95,27.69,27.81,59000.0,18.1644,18.335,18.1644,18.2431,59000.0
2008-08-12 09:40:00,27.86,28.0,27.76,27.92,60600.0,18.2759,18.3678,18.2103,18.3153,60600.0
2008-08-12 09:45:00,27.92,27.99,27.77,27.84,44000.0,18.3153,18.3612,18.2169,18.2628,44000.0
2008-08-12 09:50:00,27.84,27.84,27.7,27.7,36800.0,18.2628,18.2628,18.171,18.171,36800.0
2008-08-12 09:55:00,27.7,27.81,27.67,27.79,40400.0,18.171,18.2431,18.1513,18.23,40400.0
2008-08-12 10:00:00,27.82,27.9,27.76,27.84,71800.0,18.2497,18.3022,18.2103,18.2628,71800.0
2008-08-12 10:05:00,27.84,27.96,27.83,27.89,62800.0,18.2628,18.3415,18.2563,18.2956,62800.0
2008-08-12 10:10:00,27.89,27.89,27.81,27.85,48800.0,18.2956,18.2956,18.2431,18.2694,48800.0
2008-08-12 10:15:00,27.87,27.98,27.85,27.87,235400.0,18.2825,18.3547,18.2694,18.2825,235400.0
2008-08-12 10:20:00,27.86,27.9,27.85,27.86,49400.0,18.2759,18.3022,18.2694,18.2759,49400.0
2008-08-12 10:25:00,27.85,27.9,27.84,27.86,51800.0,18.2694,18.3022,18.2628,18.2759,51800.0
2008-08-12 10:30:00,27.86,27.9,27.84,27.86,112800.0,18.2759,18.3022,18.2628,18.2759,112800.0
2008-08-12 10:35:00,27.86,27.87,27.81,27.86,79800.0,18.2759,18.2825,18.2431,18.2759,79800.0
2008-08-12 10:40:00,27.86,27.93,27.86,27.92,54000.0,18.2759,18.3219,18.2759,18.3153,54000.0
2008-08-12 10:45:00,27.93,27.94,27.89,27.93,63800.0,18.3219,18.3284,18.2956,18.3219,63800.0
2008-08-12 10:50:00,27.94,27.96,27.9,27.91,47200.0,18.3284,18.3415,18.3022,18.3087,47200.0
2008-08-12 10:55:00,27.91,27.98,27.9,27.98,60200.0,18.3087,18.3547,18.3022,18.3547,60200.0
2008-08-12 11:00:00,27.98,28.02,27.98,27.98,73400.0,18.3547,18.3809,18.3547,18.3547,73400.0
2008-08-12 11:05:00,27.98,28.05,27.98,28.02,94800.0,18.3547,18.4006,18.3547,18.3809,94800.0
2008-08-12 11:10:00,28.02,28.06,28.01,28.04,71000.0,18.3809,18.4071,18.3743,18.394,71000.0
2008-08-12 11:15:00,28.02,28.05,27.99,28.03,62200.0,18.3809,18.4006,18.3612,18.3875,62200.0
2008-08-12 11:20:00,28.03,28.06,27.99,28.0,55600.0,18.3875,18.4071,18.3612,18.3678,55600.0
2008-08-12 11:25:00,28.0,28.06,28.0,28.01,42000.0,18.3678,18.4071,18.3678,18.3743,42000.0
2008-08-12 11:30:00,28.02,28.04,27.98,28.03,48600.0,18.3809,18.394,18.3547,18.3875,48600.0
2008-08-12 11:35:00,28.02,28.02,27.96,27.98,46200.0,18.3809,18.3809,18.3415,18.3547,46200.0
2008-08-12 11:40:00,27.98,28.0,27.95,27.98,36200.0,18.3547,18.3678,18.335,18.3547,36200.0
2008-08-12 11:45:00,27.97,28.0,27.95,27.99,85000.0,18.3481,18.3678,18.335,18.3612,85000.0
2008-08-12 11:50:00,27.98,28.03,27.98,28.0,41600.0,18.3547,18.3875,18.3547,18.3678,41600.0
2008-08-12 11:55:00,28.01,28.02,27.97,27.98,27600.0,18.3743,18.3809,18.3481,18.3547,27600.0
2008-08-12 12:00:00,27.98,27.98,27.93,27.96,44000.0,18.3547,18.3547,18.3219,18.3415,44000.0
2008-08-12 12:05:00,27.97,28.01,27.96,27.99,54400.0,18.3481,18.3743,18.3415,18.3612,54400.0
2008-08-12 12:10:00,27.99,28.02,27.98,28.0,50600.0,18.3612,18.3809,18.3547,18.3678,50600.0
2008-08-12 12:15:00,28.0,28.03,27.99,28.03,34200.0,18.3678,18.3875,18.3612,18.3875,34200.0
2008-08-12 12:20:00,28.03,28.08,28.0,28.07,44400.0,18.3875,18.4203,18.3678,18.4137,44400.0
2008-08-12 12:25:00,28.07,28.11,28.07,28.09,80400.0,18.4137,18.4399,18.4137,18.4268,80400.0
2008-08-12 12:30:00,28.09,28.1,28.0,28.0,33600.0,18.4268,18.4334,18.3678,18.3678,33600.0
2008-08-12 12:35:00,28.0,28.04,28.0,28.02,30800.0,18.3678,18.394,18.3678,18.3809,30800.0
2008-08-12 12:40:00,28.02,28.06,28.0,28.03,22400.0,18.3809,18.4071,18.3678,18.3875,22400.0
2008-08-12 12:45:00,28.03,28.03,27.98,28.0,21000.0,18.3875,18.3875,18.3547,18.3678,21000.0
2008-08-12 12:50:00,28.0,28.03,27.98,28.03,34400.0,18.3678,18.3875,18.3547,18.3875,34400.0
2008-08-12 12:55:00,28.03,28.04,27.98,28.04,18600.0,18.3875,18.394,18.3547,18.394,18600.0
2008-08-12 13:00:00,28.04,28.06,28.0,28.02,30000.0,18.394,18.4071,18.3678,18.3809,30000.0
2008-08-12 13:05:00,28.02,28.02,28.0,28.01,15600.0,18.3809,18.3809,18.3678,18.3743,15600.0
2008-08-12 13:10:00,28.01,28.03,28.0,28.0,50400.0,18.3743,18.3875,18.3678,18.3678,50400.0
2008-08-12 13:15:00,28.0,28.04,27.98,28.01,71600.0,18.3678,18.394,18.3547,18.3743,71600.0
2008-08-12 13:20:00,28.01,28.02,27.96,27.99,65600.0,18.3743,18.3809,18.3415,18.3612,65600.0
2008-08-12 13:25:00,27.98,27.99,27.96,27.97,35600.0,18.3547,18.3612,18.3415,18.3481,35600.0
2008-08-12 13:30:00,27.97,27.97,27.91,27.93,62400.0,18.3481,18.3481,18.3087,18.3219,62400.0
2008-08-12 13:35:00,27.95,27.98,27.88,27.88,45000.0,18.335,18.3547,18.2891,18.2891,45000.0
2008-08-12 13:40:00,27.88,27.93,27.88,27.91,31600.0,18.2891,18.3219,18.2891,18.3087,31600.0
2008-08-12 13:45:00,27.91,27.92,27.9,27.9,13800.0,18.3087,18.3153,18.3022,18.3022,13800.0
2008-08-12 13:50:00,27.9,27.95,27.89,27.93,63000.0,18.3022,18.335,18.2956,18.3219,63000.0
2008-08-12 13:55:00,27.92,27.93,27.86,27.9,42000.0,18.3153,18.3219,18.2759,18.3022,42000.0
2008-08-12 14:00:00,27.9,27.93,27.89,27.9,34400.0,18.3022,18.3219,18.2956,18.3022,34400.0
2008-08-12 14:05:00,27.89,27.93,27.88,27.88,70800.0,18.2956,18.3219,18.2891,18.2891,70800.0
2008-08-12 14:10:00,27.88,27.91,27.86,27.9,39800.0,18.2891,18.3087,18.2759,18.3022,39800.0
2008-08-12 14:15:00,27.89,27.89,27.85,27.89,37000.0,18.2956,18.2956,18.2694,18.2956,37000.0
2008-08-12 14:20:00,27.89,27.93,27.86,27.93,67600.0,18.2956,18.3219,18.2759,18.3219,67600.0
2008-08-12 14:25:00,27.93,27.98,27.91,27.93,48200.0,18.3219,18.3547,18.3087,18.3219,48200.0
2008-08-12 14:30:00,27.94,27.94,27.89,27.89,23400.0,18.3284,18.3284,18.2956,18.2956,23400.0
2008-08-12 14:35:00,27.89,27.93,27.89,27.9,27400.0,18.2956,18.3219,18.2956,18.3022,27400.0
2008-08-12 14:40:00,27.9,27.91,27.89,27.89,43600.0,18.3022,18.3087,18.2956,18.2956,43600.0
2008-08-12 14:45:00,27.89,27.91,27.87,27.87,55600.0,18.2956,18.3087,18.2825,18.2825,55600.0
2008-08-12 14:50:00,27.87,27.89,27.84,27.85,61000.0,18.2825,18.2956,18.2628,18.2694,61000.0
2008-08-12 14:55:00,27.85,27.86,27.75,27.75,50200.0,18.2694,18.2759,18.2038,18.2038,50200.0
2008-08-12 15:00:00,27.76,27.8,27.71,27.74,156400.0,18.2103,18.2366,18.1775,18.1972,156400.0
2008-08-12 15:05:00,27.74,27.86,27.74,27.83,145000.0,18.1972,18.2759,18.1972,18.2563,145000.0
2008-08-12 15:10:00,27.82,27.84,27.74,27.79,154000.0,18.2497,18.2628,18.1972,18.23,154000.0
2008-08-12 15:15:00,27.79,27.82,27.72,27.81,107000.0,18.23,18.2497,18.1841,18.2431,107000.0
2008-08-12 15:20:00,27.81,27.84,27.77,27.8,57600.0,18.2431,18.2628,18.2169,18.2366,57600.0
2008-08-12 15:25:00,27.8,27.86,27.78,27.85,121600.0,18.2366,18.2759,18.2235,18.2694,121600.0
2008-08-12 15:30:00,27.84,27.85,27.75,27.77,196800.0,18.2628,18.2694,18.2038,18.2169,196800.0
2008-08-12 15:35:00,27.77,27.83,27.76,27.78,102800.0,18.2169,18.2563,18.2103,18.2235,102800.0
2008-08-12 15:40:00,27.78,27.87,27.73,27.83,308200.0,18.2235,18.2825,18.1907,18.2563,308200.0
2008-08-12 15:45:00,27.83,27.89,27.81,27.88,133400.0,18.2563,18.2956,18.2431,18.2891,133400.0
2008-08-12 15:50:00,27.87,27.87,27.79,27.84,209200.0,18.2825,18.2825,18.23,18.2628,209200.0
2008-08-12 15:55:00,27.83,27.91,27.82,27.9,367800.0,18.2563,18.3087,18.2497,18.3022,367800.0
2008-08-13 09:30:00,27.78,27.78,27.46,27.59,97200.0,18.2235,18.2235,18.0135,18.0988,97200.0
2008-08-13 09:35:00,27.61,27.72,27.54,27.54,119000.0,18.1119,18.1841,18.066,18.066,119000.0
2008-08-13 09:40:00,27.53,27.59,27.41,27.45,137400.0,18.0595,18.0988,17.9807,18.007,137400.0
2008-08-13 09:45:00,27.46,27.49,27.39,27.39,106200.0,18.0135,18.0332,17.9676,17.9676,106200.0
2008-08-13 09:50:00,27.4,27.43,27.34,27.38,147800.0,17.9742,17.9939,17.9348,17.9611,147800.0
2008-08-13 09:55:00,27.38,27.45,27.38,27.39,59600.0,17.9611,18.007,17.9611,17.9676,59600.0
2008-08-13 10:00:00,27.37,27.49,27.34,27.46,124600.0,17.9545,18.0332,17.9348,18.0135,124600.0
2008-08-13 10:05:00,27.45,27.47,27.34,27.34,83800.0,18.007,18.0201,17.9348,17.9348,83800.0
2008-08-13 10:10:00,27.33,27.34,27.31,27.32,53000.0,17.9283,17.9348,17.9151,17.9217,53000.0
2008-08-13 10:15:00,27.32,27.4,27.31,27.39,81400.0,17.9217,17.9742,17.9151,17.9676,81400.0
2008-08-13 10:20:00,27.39,27.53,27.39,27.48,104000.0,17.9676,18.0595,17.9676,18.0267,104000.0
2008-08-13 10:25:00,27.49,27.5,27.43,27.47,66200.0,18.0332,18.0398,17.9939,18.0201,66200.0
2008-08-13 10:30:00,27.46,27.5,27.4,27.45,96000.0,18.0135,18.0398,17.9742,18.007,96000.0
2008-08-13 10:35:00,27.43,27.45,27.33,27.34,112000.0,17.9939,18.007,17.9283,17.9348,112000.0
2008-08-13 10:40:00,27.36,27.43,27.34,27.4,63000.0,17.9479,17.9939,17.9348,17.9742,63000.0
2008-08-13 10:45:00,27.41,27.49,27.41,27.47,43600.0,17.9807,18.0332,17.9807,18.0201,43600.0
2008-08-13 10:50:00,27.46,27.6,27.46,27.58,77600.0,18.0135,18.1054,18.0135,18.0923,77600.0
2008-08-13 10:55:00,27.58,27.59,27.53,27.56,69800.0,18.0923,18.0988,18.0595,18.0791,69800.0
2008-08-13 11:00:00,27.56,27.59,27.53,27.55,62600.0,18.0791,18.0988,18.0595,18.0726,62600.0
2008-08-13 11:05:00,27.55,27.56,27.45,27.48,59000.0,18.0726,18.0791,18.007,18.0267,59000.0
2008-08-13 11:10:00,27.48,27.54,27.43,27.52,61600.0,18.0267,18.066,17.9939,18.0529,61600.0
2008-08-13 11:15:00,27.53,27.58,27.5,27.58,53000.0,18.0595,18.0923,18.0398,18.0923,53000.0
2008-08-13 11:20:00,27.58,27.59,27.52,27.54,40600.0,18.0923,18.0988,18.0529,18.066,40600.0
2008-08-13 11:25:00,27.53,27.55,27.47,27.51,40400.0,18.0595,18.0726,18.0201,18.0463,40400.0
2008-08-13 11:30:00,27.51,27.51,27.45,27.46,31200.0,18.0463,18.0463,18.007,18.0135,31200.0
2008-08-13 11:35:00,27.46,27.53,27.42,27.5,48800.0,18.0135,18.0595,17.9873,18.0398,48800.0
2008-08-13 11:40:00,27.48,27.48,27.36,27.4,125600.0,18.0267,18.0267,17.9479,17.9742,125600.0
2008-08-13 11:45:00,27.39,27.41,27.31,27.34,57400.0,17.9676,17.9807,17.9151,17.9348,57400.0
2008-08-13 11:50:00,27.32,27.35,27.32,27.33,25400.0,17.9217,17.9414,17.9217,17.9283,25400.0
2008-08-13 11:55:00,27.32,27.36,27.3,27.36,60800.0,17.9217,17.9479,17.9086,17.9479,60800.0
2008-08-13 12:00:00,27.35,27.4,27.34,27.39,25800.0,17.9414,17.9742,17.9348,17.9676,25800.0
2008-08-13 12:05:00,27.39,27.4,27.27,27.27,86000.0,17.9676,17.9742,17.8889,17.8889,86000.0
2008-08-13 12:10:00,27.27,27.36,27.25,27.35,88000.0,17.8889,17.9479,17.8758,17.9414,88000.0
2008-08-13 12:15:00,27.36,27.39,27.33,27.37,38600.0,17.9479,17.9676,17.9283,17.9545,38600.0
2008-08-13 12:20:00,27.38,27.43,27.35,27.39,49000.0,17.9611,17.9939,17.9414,17.9676,49000.0
2008-08-13 12:25:00,27.38,27.41,27.36,27.4,34200.0,17.9611,17.9807,17.9479,17.9742,34200.0
2008-08-13 12:30:00,27.39,27.5,27.38,27.5,72400.0,17.9676,18.0398,17.9611,18.0398,72400.0
2008-08-13 12:35:00,27.49,27.5,27.39,27.44,43600.0,18.0332,18.0398,17.9676,18.0004,43600.0
2008-08-13 12:40:00,27.43,27.5,27.4,27.49,38800.0,17.9939,18.0398,17.9742,18.0332,38800.0
2008-08-13 12:45:00,27.49,27.49,27.42,27.43,34200.0,18.0332,18.0332,17.9873,17.9939,34200.0
2008-08-13 12:50:00,27.43,27.44,27.4,27.43,35400.0,17.9939,18.0004,17.9742,17.9939,35400.0
2008-08-13 12:55:00,27.43,27.52,27.42,27.52,44200.0,17.9939,18.0529,17.9873,18.0529,44200.0
2008-08-13 13:00:00,27.5,27.52,27.45,27.46,32200.0,18.0398,18.0529,18.007,18.0135,32200.0
2008-08-13 13:05:00,27.47,27.47,27.44,27.45,24400.0,18.0201,18.0201,18.0004,18.007,24400.0
2008-08-13 13:10:00,27.45,27.45,27.38,27.43,42000.0,18.007,18.007,17.9611,17.9939,42000.0
2008-08-13 13:15:00,27.43,27.44,27.42,27.44,17000.0,17.9939,18.0004,17.9873,18.0004,17000.0
2008-08-13 13:20:00,27.43,27.54,27.42,27.54,54000.0,17.9939,18.066,17.9873,18.066,54000.0
2008-08-13 13:25:00,27.54,27.61,27.53,27.58,86200.0,18.066,18.1119,18.0595,18.0923,86200.0
2008-08-13 13:30:00,27.58,27.68,27.57,27.61,55400.0,18.0923,18.1579,18.0857,18.1119,55400.0
2008-08-13 13:35:00,27.6,27.67,27.55,27.64,52400.0,18.1054,18.1513,18.0726,18.1316,52400.0
2008-08-13 13:40:00,27.65,27.74,27.63,27.64,75200.0,18.1382,18.1972,18.1251,18.1316,75200.0
2008-08-13 13:45:00,27.64,27.64,27.54,27.54,30200.0,18.1316,18.1316,18.066,18.066,30200.0
2008-08-13 13:50:00,27.55,27.59,27.52,27.55,40000.0,18.0726,18.0988,18.0529,18.0726,40000.0
2008-08-13 13:55:00,27.54,27.66,27.54,27.61,33000.0,18.066,18.1447,18.066,18.1119,33000.0
2008-08-13 14:00:00,27.61,27.68,27.59,27.64,61400.0,18.1119,18.1579,18.0988,18.1316,61400.0
2008-08-13 14:05:00,27.65,27.68,27.63,27.63,59800.0,18.1382,18.1579,18.1251,18.1251,59800.0
2008-08-13 14:10:00,27.63,27.68,27.63,27.67,51800.0,18.1251,18.1579,18.1251,18.1513,51800.0
2008-08-13 14:15:00,27.68,27.7,27.66,27.7,59600.0,18.1579,18.171,18.1447,18.171,59600.0
2008-08-13 14:20:00,27.69,27.74,27.67,27.72,71200.0,18.1644,18.1972,18.1513,18.1841,71200.0
2008-08-13 14:25:00,27.72,27.75,27.68,27.68,76200.0,18.1841,18.2038,18.1579,18.1579,76200.0
2008-08-13 14:30:00,27.68,27.68,27.63,27.66,95800.0,18.1579,18.1579,18.1251,18.1447,95800.0
2008-08-13 14:35:00,27.67,27.7,27.65,27.68,41200.0,18.1513,18.171,18.1382,18.1579,41200.0
2008-08-13 14:40:00,27.68,27.83,27.67,27.82,67200.0,18.1579,18.2563,18.1513,18.2497,67200.0
2008-08-13 14:45:00,27.82,27.88,27.8,27.8,78600.0,18.2497,18.2891,18.2366,18.2366,78600.0
2008-08-13 14:50:00,27.8,27.8,27.73,27.75,56600.0,18.2366,18.2366,18.1907,18.2038,56600.0
2008-08-13 14:55:00,27.76,27.89,27.75,27.88,75400.0,18.2103,18.2956,18.2038,18.2891,75400.0
2008-08-13 15:00:00,27.85,27.89,27.8,27.8,127200.0,18.2694,18.2956,18.2366,18.2366,127200.0
2008-08-13 15:05:00,27.79,27.8,27.68,27.68,123400.0,18.23,18.2366,18.1579,18.1579,123400.0
2008-08-13 15:10:00,27.68,27.76,27.68,27.73,138200.0,18.1579,18.2103,18.1579,18.1907,138200.0
2008-08-13 15:15:00,27.73,27.79,27.68,27.72,107000.0,18.1907,18.23,18.1579,18.1841,107000.0
2008-08-13 15:20:00,27.72,27.75,27.6,27.68,141000.0,18.1841,18.2038,18.1054,18.1579,141000.0
2008-08-13 15:25:00,27.68,27.7,27.63,27.66,41000.0,18.1579,18.171,18.1251,18.1447,41000.0
2008-08-13 15:30:00,27.66,27.66,27.52,27.58,109200.0,18.1447,18.1447,18.0529,18.0923,109200.0
2008-08-13 15:35:00,27.58,27.58,27.5,27.53,63400.0,18.0923,18.0923,18.0398,18.0595,63400.0
2008-08-13 15:40:00,27.51,27.52,27.39,27.43,267400.0,18.0463,18.0529,17.9676,17.9939,267400.0
2008-08-13 15:45:00,27.43,27.46,27.4,27.45,119600.0,17.9939,18.0135,17.9742,18.007,119600.0
2008-08-13 15:50:00,27.45,27.5,27.4,27.47,288000.0,18.007,18.0398,17.9742,18.0201,288000.0
2008-08-13 15:55:00,27.46,27.5,27.42,27.48,198600.0,18.0135,18.0398,17.9873,18.0267,198600.0
2008-08-14 09:30:00,27.5,27.5,27.22,27.37,118200.0,18.0398,18.0398,17.8561,17.9545,118200.0
2008-08-14 09:35:00,27.36,27.47,27.15,27.18,59200.0,17.9479,18.0201,17.8102,17.8299,59200.0
2008-08-14 09:40:00,27.21,27.42,27.2,27.34,45000.0,17.8495,17.9873,17.843,17.9348,45000.0
2008-08-14 09:45:00,27.34,27.42,27.2,27.22,43600.0,17.9348,17.9873,17.843,17.8561,43600.0
2008-08-14 09:50:00,27.22,27.3,27.2,27.29,44600.0,17.8561,17.9086,17.843,17.902,44600.0
2008-08-14 09:55:00,27.3,27.4,27.21,27.39,46200.0,17.9086,17.9742,17.8495,17.9676,46200.0
2008-08-14 10:00:00,27.4,27.43,27.34,27.41,51400.0,17.9742,17.9939,17.9348,17.9807,51400.0
2008-08-14 10:05:00,27.4,27.45,27.38,27.41,45200.0,17.9742,18.007,17.9611,17.9807,45200.0
2008-08-14 10:10:00,27.42,27.42,27.3,27.33,44200.0,17.9873,17.9873,17.9086,17.9283,44200.0
2008-08-14 10:15:00,27.33,27.4,27.31,27.36,37000.0,17.9283,17.9742,17.9151,17.9479,37000.0
2008-08-14 10:20:00,27.37,27.42,27.31,27.35,55400.0,17.9545,17.9873,17.9151,17.9414,55400.0
2008-08-14 10:25:00,27.35,27.46,27.29,27.46,42400.0,17.9414,18.0135,17.902,18.0135,42400.0
2008-08-14 10:30:00,27.45,27.49,27.4,27.48,59600.0,18.007,18.0332,17.9742,18.0267,59600.0
2008-08-14 10:35:00,27.48,27.57,27.47,27.53,71000.0,18.0267,18.0857,18.0201,18.0595,71000.0
2008-08-14 10:40:00,27.52,27.61,27.5,27.61,59600.0,18.0529,18.1119,18.0398,18.1119,59600.0
2008-08-14 10:45:00,27.62,27.64,27.57,27.58,34800.0,18.1185,18.1316,18.0857,18.0923,34800.0
2008-08-14 10:50:00,27.59,27.6,27.5,27.53,136400.0,18.0988,18.1054,18.0398,18.0595,136400.0
2008-08-14 10:55:00,27.54,27.63,27.43,27.63,122600.0,18.066,18.1251,17.9939,18.1251,122600.0
2008-08-14 11:00:00,27.52,27.61,27.48,27.61,76200.0,18.0529,18.1119,18.0267,18.1119,76200.0
2008-08-14 11:05:00,27.61,27.68,27.57,27.68,77200.0,18.1119,18.1579,18.0857,18.1579,77200.0
2008-08-14 11:10:00,27.68,27.72,27.64,27.64,33000.0,18.1579,18.1841,18.1316,18.1316,33000.0
2008-08-14 11:15:00,27.65,27.65,27.59,27.61,164000.0,18.1382,18.1382,18.0988,18.1119,164000.0
2008-08-14 11:20:00,27.61,27.63,27.6,27.61,95400.0,18.1119,18.1251,18.1054,18.1119,95400.0
2008-08-14 11:25:00,27.61,27.65,27.6,27.63,87600.0,18.1119,18.1382,18.1054,18.1251,87600.0
2008-08-14 11:30:00,27.63,27.63,27.61,27.62,157000.0,18.1251,18.1251,18.1119,18.1185,157000.0
2008-08-14 11:35:00,27.62,27.63,27.57,27.57,55400.0,18.1185,18.1251,18.0857,18.0857,55400.0
2008-08-14 11:40:00,27.56,27.57,27.48,27.54,91200.0,18.0791,18.0857,18.0267,18.066,91200.0
2008-08-14 11:45:00,27.54,27.59,27.5,27.58,45800.0,18.066,18.0988,18.0398,18.0923,45800.0
2008-08-14 11:50:00,27.58,27.59,27.56,27.57,32000.0,18.0923,18.0988,18.0791,18.0857,32000.0
2008-08-14 11:55:00,27.57,27.59,27.56,27.56,25000.0,18.0857,18.0988,18.0791,18.0791,25000.0
2008-08-14 12:00:00,27.57,27.59,27.55,27.56,43400.0,18.0857,18.0988,18.0726,18.0791,43400.0
2008-08-14 12:05:00,27.56,27.63,27.56,27.59,38200.0,18.0791,18.1251,18.0791,18.0988,38200.0
2008-08-14 12:10:00,27.59,27.64,27.57,27.59,93400.0,18.0988,18.1316,18.0857,18.0988,93400.0
2008-08-14 12:15:00,27.59,27.63,27.58,27.61,65800.0,18.0988,18.1251,18.0923,18.1119,65800.0
2008-08-14 12:20:00,27.61,27.61,27.56,27.56,51200.0,18.1119,18.1119,18.0791,18.0791,51200.0
2008-08-14 12:25:00,27.57,27.57,27.54,27.57,46000.0,18.0857,18.0857,18.066,18.0857,46000.0
2008-08-14 12:30:00,27.57,27.6,27.55,27.58,45800.0,18.0857,18.1054,18.0726,18.0923,45800.0
2008-08-14 12:35:00,27.58,27.6,27.55,27.57,114200.0,18.0923,18.1054,18.0726,18.0857,114200.0
2008-08-14 12:40:00,27.58,27.63,27.57,27.62,53400.0,18.0923,18.1251,18.0857,18.1185,53400.0
2008-08-14 12:45:00,27.61,27.63,27.56,27.58,126600.0,18.1119,18.1251,18.0791,18.0923,126600.0
2008-08-14 12:50:00,27.58,27.6,27.55,27.55,36000.0,18.0923,18.1054,18.0726,18.0726,36000.0
2008-08-14 12:55:00,27.56,27.57,27.52,27.55,35800.0,18.0791,18.0857,18.0529,18.0726,35800.0
2008-08-14 13:00:00,27.55,27.59,27.55,27.58,42200.0,18.0726,18.0988,18.0726,18.0923,42200.0
2008-08-14 13:05:00,27.57,27.58,27.52,27.53,54200.0,18.0857,18.0923,18.0529,18.0595,54200.0
2008-08-14 13:10:00,27.53,27.6,27.53,27.59,54000.0,18.0595,18.1054,18.0595,18.0988,54000.0
2008-08-14 13:15:00,27.59,27.59,27.51,27.54,49800.0,18.0988,18.0988,18.0463,18.066,49800.0
2008-08-14 13:20:00,27.54,27.56,27.52,27.53,42600.0,18.066,18.0791,18.0529,18.0595,42600.0
2008-08-14 13:25:00,27.53,27.54,27.5,27.52,23400.0,18.0595,18.066,18.0398,18.0529,23400.0
2008-08-14 13:30:00,27.52,27.55,27.46,27.53,56400.0,18.0529,18.0726,18.0135,18.0595,56400.0
2008-08-14 13:35:00,27.53,27.54,27.46,27.49,46800.0,18.0595,18.066,18.0135,18.0332,46800.0
2008-08-14 13:40:00,27.48,27.5,27.45,27.45,39000.0,18.0267,18.0398,18.007,18.007,39000.0
2008-08-14 13:45:00,27.45,27.47,27.38,27.4,162800.0,18.007,18.0201,17.9611,17.9742,162800.0
2008-08-14 13:50:00,27.41,27.42,27.38,27.41,43000.0,17.9807,17.9873,17.9611,17.9807,43000.0
2008-08-14 13:55:00,27.42,27.46,27.4,27.45,46400.0,17.9873,18.0135,17.9742,18.007,46400.0
2008-08-14 14:00:00,27.45,27.47,27.41,27.44,89200.0,18.007,18.0201,17.9807,18.0004,89200.0
2008-08-14 14:05:00,27.43,27.45,27.39,27.45,46800.0,17.9939,18.007,17.9676,18.007,46800.0
2008-08-14 14:10:00,27.45,27.45,27.36,27.38,59200.0,18.007,18.007,17.9479,17.9611,59200.0
2008-08-14 14:15:00,27.38,27.41,27.35,27.37,72200.0,17.9611,17.9807,17.9414,17.9545,72200.0
2008-08-14 14:20:00,27.38,27.4,27.32,27.34,48000.0,17.9611,17.9742,17.9217,17.9348,48000.0
2008-08-14 14:25:00,27.33,27.35,27.31,27.32,69200.0,17.9283,17.9414,17.9151,17.9217,69200.0
2008-08-14 14:30:00,27.31,27.33,27.27,27.27,51000.0,17.9151,17.9283,17.8889,17.8889,51000.0
2008-08-14 14:35:00,27.27,27.31,27.27,27.29,62600.0,17.8889,17.9151,17.8889,17.902,62600.0
2008-08-14 14:40:00,27.29,27.33,27.23,27.23,46800.0,17.902,17.9283,17.8627,17.8627,46800.0
2008-08-14 14:45:00,27.23,27.25,27.18,27.23,86400.0,17.8627,17.8758,17.8299,17.8627,86400.0
2008-08-14 14:50:00,27.23,27.27,27.22,27.25,41200.0,17.8627,17.8889,17.8561,17.8758,41200.0
2008-08-14 14:55:00,27.25,27.26,27.23,27.23,34400.0,17.8758,17.8823,17.8627,17.8627,34400.0
2008-08-14 15:00:00,27.22,27.23,27.16,27.2,76000.0,17.8561,17.8627,17.8167,17.843,76000.0
2008-08-14 15:05:00,27.2,27.23,27.18,27.21,123600.0,17.843,17.8627,17.8299,17.8495,123600.0
2008-08-14 15:10:00,27.2,27.22,27.18,27.22,73000.0,17.843,17.8561,17.8299,17.8561,73000.0
2008-08-14 15:15:00,27.23,27.58,27.23,27.3,90600.0,17.8627,18.0923,17.8627,17.9086,90600.0
2008-08-14 15:20:00,27.3,27.31,27.26,27.27,54000.0,17.9086,17.9151,17.8823,17.8889,54000.0
2008-08-14 15:25:00,27.28,27.28,27.21,27.21,66000.0,17.8955,17.8955,17.8495,17.8495,66000.0
2008-08-14 15:30:00,27.21,27.27,27.2,27.27,134400.0,17.8495,17.8889,17.843,17.8889,134400.0
2008-08-14 15:35:00,27.27,27.36,27.26,27.36,138400.0,17.8889,17.9479,17.8823,17.9479,138400.0
2008-08-14 15:40:00,27.36,27.45,27.35,27.43,174200.0,17.9479,18.007,17.9414,17.9939,174200.0
2008-08-14 15:45:00,27.43,27.45,27.39,27.39,155400.0,17.9939,18.007,17.9676,17.9676,155400.0
2008-08-14 15:50:00,27.39,27.4,27.36,27.37,155000.0,17.9676,17.9742,17.9479,17.9545,155000.0
2008-08-14 15:55:00,27.37,27.43,27.36,27.43,235200.0,17.9545,17.9939,17.9479,17.9939,235200.0
2008-08-15 09:30:00,27.54,27.86,27.43,27.49,747000.0,18.066,18.2759,17.9939,18.0332,747000.0
2008-08-15 09:35:00,27.5,27.5,27.36,27.47,72600.0,18.0398,18.0398,17.9479,18.0201,72600.0
2008-08-15 09:40:00,27.48,27.7,27.48,27.62,148400.0,18.0267,18.171,18.0267,18.1185,148400.0
2008-08-15 09:45:00,27.62,27.62,27.47,27.49,90200.0,18.1185,18.1185,18.0201,18.0332,90200.0
2008-08-15 09:50:00,27.49,27.56,27.3,27.38,118600.0,18.0332,18.0791,17.9086,17.9611,118600.0
2008-08-15 09:55:00,27.38,27.48,27.34,27.41,112000.0,17.9611,18.0267,17.9348,17.9807,112000.0
2008-08-15 10:00:00,27.41,27.41,27.31,27.39,147000.0,17.9807,17.9807,17.9151,17.9676,147000.0
2008-08-15 10:05:00,27.39,27.46,27.32,27.45,90600.0,17.9676,18.0135,17.9217,18.007,90600.0
2008-08-15 10:10:00,27.45,27.53,27.43,27.52,124600.0,18.007,18.0595,17.9939,18.0529,124600.0
2008-08-15 10:15:00,27.52,27.53,27.45,27.45,59000.0,18.0529,18.0595,18.007,18.007,59000.0
2008-08-15 10:20:00,27.47,27.5,27.4,27.48,105600.0,18.0201,18.0398,17.9742,18.0267,105600.0
2008-08-15 10:25:00,27.48,27.5,27.39,27.41,81600.0,18.0267,18.0398,17.9676,17.9807,81600.0
2008-08-15 10:30:00,27.4,27.54,27.4,27.5,75800.0,17.9742,18.066,17.9742,18.0398,75800.0
2008-08-15 10:35:00,27.51,27.58,27.49,27.56,76000.0,18.0463,18.0923,18.0332,18.0791,76000.0
2008-08-15 10:40:00,27.56,27.65,27.56,27.64,60200.0,18.0791,18.1382,18.0791,18.1316,60200.0
2008-08-15 10:45:00,27.62,27.65,27.61,27.65,28800.0,18.1185,18.1382,18.1119,18.1382,28800.0
2008-08-15 10:50:00,27.65,27.7,27.63,27.64,99600.0,18.1382,18.171,18.1251,18.1316,99600.0
2008-08-15 10:55:00,27.64,27.68,27.63,27.65,93000.0,18.1316,18.1579,18.1251,18.1382,93000.0
2008-08-15 11:00:00,27.65,27.67,27.63,27.64,108000.0,18.1382,18.1513,18.1251,18.1316,108000.0
2008-08-15 11:05:00,27.64,27.65,27.56,27.56,57000.0,18.1316,18.1382,18.0791,18.0791,57000.0
2008-08-15 11:10:00,27.57,27.59,27.55,27.55,70600.0,18.0857,18.0988,18.0726,18.0726,70600.0
2008-08-15 11:15:00,27.55,27.61,27.55,27.59,95800.0,18.0726,18.1119,18.0726,18.0988,95800.0
2008-08-15 11:20:00,27.6,27.61,27.56,27.56,42400.0,18.1054,18.1119,18.0791,18.0791,42400.0
2008-08-15 11:25:00,27.56,27.6,27.55,27.58,90400.0,18.0791,18.1054,18.0726,18.0923,90400.0
2008-08-15 11:30:00,27.58,27.6,27.55,27.58,115200.0,18.0923,18.1054,18.0726,18.0923,115200.0
2008-08-15 11:35:00,27.58,27.58,27.45,27.46,87400.0,18.0923,18.0923,18.007,18.0135,87400.0
2008-08-15 11:40:00,27.46,27.5,27.45,27.47,89000.0,18.0135,18.0398,18.007,18.0201,89000.0
2008-08-15 11:45:00,27.46,27.5,27.42,27.49,60600.0,18.0135,18.0398,17.9873,18.0332,60600.0
2008-08-15 11:50:00,27.5,27.5,27.48,27.48,61600.0,18.0398,18.0398,18.0267,18.0267,61600.0
2008-08-15 11:55:00,27.48,27.5,27.47,27.5,51400.0,18.0267,18.0398,18.0201,18.0398,51400.0
2008-08-15 12:00:00,27.49,27.5,27.48,27.48,44800.0,18.0332,18.0398,18.0267,18.0267,44800.0
2008-08-15 12:05:00,27.49,27.5,27.47,27.48,57000.0,18.0332,18.0398,18.0201,18.0267,57000.0
2008-08-15 12:10:00,27.48,27.48,27.42,27.45,65200.0,18.0267,18.0267,17.9873,18.007,65200.0
2008-08-15 12:15:00,27.45,27.5,27.42,27.49,31000.0,18.007,18.0398,17.9873,18.0332,31000.0
2008-08-15 12:20:00,27.49,27.5,27.48,27.48,28800.0,18.0332,18.0398,18.0267,18.0267,28800.0
2008-08-15 12:25:00,27.49,27.49,27.43,27.47,54200.0,18.0332,18.0332,17.9939,18.0201,54200.0
2008-08-15 12:30:00,27.46,27.47,27.43,27.43,32800.0,18.0135,18.0201,17.9939,17.9939,32800.0
2008-08-15 12:35:00,27.43,27.5,27.42,27.49,64600.0,17.9939,18.0398,17.9873,18.0332,64600.0
2008-08-15 12:40:00,27.49,27.49,27.4,27.45,129600.0,18.0332,18.0332,17.9742,18.007,129600.0
2008-08-15 12:45:00,27.43,27.47,27.43,27.45,48400.0,17.9939,18.0201,17.9939,18.007,48400.0
2008-08-15 12:50:00,27.45,27.47,27.44,27.46,29600.0,18.007,18.0201,18.0004,18.0135,29600.0
2008-08-15 12:55:00,27.46,27.47,27.41,27.42,41000.0,18.0135,18.0201,17.9807,17.9873,41000.0
2008-08-15 13:00:00,27.42,27.46,27.41,27.43,40200.0,17.9873,18.0135,17.9807,17.9939,40200.0
2008-08-15 13:05:00,27.43,27.46,27.4,27.41,52400.0,17.9939,18.0135,17.9742,17.9807,52400.0
2008-08-15 13:10:00,27.41,27.43,27.4,27.42,32400.0,17.9807,17.9939,17.9742,17.9873,32400.0
2008-08-15 13:15:00,27.42,27.45,27.38,27.43,46600.0,17.9873,18.007,17.9611,17.9939,46600.0
2008-08-15 13:20:00,27.43,27.45,27.39,27.4,59200.0,17.9939,18.007,17.9676,17.9742,59200.0
2008-08-15 13:25:00,27.4,27.42,27.39,27.41,61000.0,17.9742,17.9873,17.9676,17.9807,61000.0
2008-08-15 13:30:00,27.41,27.46,27.41,27.43,31400.0,17.9807,18.0135,17.9807,17.9939,31400.0
2008-08-15 13:35:00,27.43,27.46,27.4,27.45,88800.0,17.9939,18.0135,17.9742,18.007,88800.0
2008-08-15 13:40:00,27.45,27.46,27.4,27.45,58000.0,18.007,18.0135,17.9742,18.007,58000.0
2008-08-15 13:45:00,27.44,27.49,27.43,27.48,34800.0,18.0004,18.0332,17.9939,18.0267,34800.0
2008-08-15 13:50:00,27.48,27.48,27.43,27.43,33000.0,18.0267,18.0267,17.9939,17.9939,33000.0
2008-08-15 13:55:00,27.43,27.46,27.42,27.46,82000.0,17.9939,18.0135,17.9873,18.0135,82000.0
2008-08-15 14:00:00,27.47,27.47,27.42,27.44,34200.0,18.0201,18.0201,17.9873,18.0004,34200.0
2008-08-15 14:05:00,27.45,27.45,27.41,27.43,49400.0,18.007,18.007,17.9807,17.9939,49400.0
2008-08-15 14:10:00,27.42,27.43,27.4,27.42,34600.0,17.9873,17.9939,17.9742,17.9873,34600.0
2008-08-15 14:15:00,27.42,27.44,27.39,27.43,50200.0,17.9873,18.0004,17.9676,17.9939,50200.0
2008-08-15 14:20:00,27.42,27.46,27.42,27.43,27600.0,17.9873,18.0135,17.9873,17.9939,27600.0
2008-08-15 14:25:00,27.43,27.46,27.4,27.46,72200.0,17.9939,18.0135,17.9742,18.0135,72200.0
2008-08-15 14:30:00,27.46,27.49,27.45,27.48,39000.0,18.0135,18.0332,18.007,18.0267,39000.0
2008-08-15 14:35:00,27.48,27.49,27.46,27.48,30600.0,18.0267,18.0332,18.0135,18.0267,30600.0
2008-08-15 14:40:00,27.48,27.49,27.46,27.48,29600.0,18.0267,18.0332,18.0135,18.0267,29600.0
2008-08-15 14:45:00,27.48,27.49,27.48,27.48,21800.0,18.0267,18.0332,18.0267,18.0267,21800.0
2008-08-15 14:50:00,27.48,27.52,27.48,27.51,120200.0,18.0267,18.0529,18.0267,18.0463,120200.0
2008-08-15 14:55:00,27.52,27.54,27.52,27.54,35600.0,18.0529,18.066,18.0529,18.066,35600.0
2008-08-15 15:00:00,27.54,27.56,27.52,27.54,86000.0,18.066,18.0791,18.0529,18.066,86000.0
2008-08-15 15:05:00,27.54,27.56,27.51,27.55,55200.0,18.066,18.0791,18.0463,18.0726,55200.0
2008-08-15 15:10:00,27.55,27.56,27.52,27.54,39600.0,18.0726,18.0791,18.0529,18.066,39600.0
2008-08-15 15:15:00,27.54,27.58,27.54,27.57,39200.0,18.066,18.0923,18.066,18.0857,39200.0
2008-08-15 15:20:00,27.58,27.58,27.52,27.54,121600.0,18.0923,18.0923,18.0529,18.066,121600.0
2008-08-15 15:25:00,27.53,27.55,27.51,27.55,55400.0,18.0595,18.0726,18.0463,18.0726,55400.0
2008-08-15 15:30:00,27.55,27.55,27.52,27.53,53600.0,18.0726,18.0726,18.0529,18.0595,53600.0
2008-08-15 15:35:00,27.53,27.59,27.53,27.59,53600.0,18.0595,18.0988,18.0595,18.0988,53600.0
2008-08-15 15:40:00,27.59,27.6,27.56,27.57,96000.0,18.0988,18.1054,18.0791,18.0857,96000.0
2008-08-15 15:45:00,27.57,27.58,27.53,27.55,187400.0,18.0857,18.0923,18.0595,18.0726,187400.0
2008-08-15 15:50:00,27.55,27.6,27.54,27.6,276400.0,18.0726,18.1054,18.066,18.1054,276400.0
2008-08-15 15:55:00,27.6,27.7,27.6,27.68,326800.0,18.1054,18.171,18.1054,18.1579,326800.0
2008-08-18 09:30:00,27.66,27.74,27.5,27.65,104600.0,18.2241,18.2768,18.1187,18.2175,104600.0
2008-08-18 09:35:00,27.68,27.68,27.43,27.45,89600.0,18.2373,18.2373,18.0726,18.0857,89600.0
2008-08-18 09:40:00,27.45,27.54,27.38,27.41,67200.0,18.0857,18.145,18.0396,18.0594,67200.0
2008-08-18 09:45:00,27.41,27.47,27.35,27.46,85800.0,18.0594,18.0989,18.0199,18.0923,85800.0
2008-08-18 09:50:00,27.46,27.5,27.37,27.49,95000.0,18.0923,18.1187,18.033,18.1121,95000.0
2008-08-18 09:55:00,27.5,27.53,27.41,27.46,53800.0,18.1187,18.1385,18.0594,18.0923,53800.0
2008-08-18 10:00:00,27.45,27.5,27.43,27.47,40800.0,18.0857,18.1187,18.0726,18.0989,40800.0
2008-08-18 10:05:00,27.47,27.54,27.46,27.53,56400.0,18.0989,18.145,18.0923,18.1385,56400.0
2008-08-18 10:10:00,27.52,27.59,27.47,27.57,68000.0,18.1319,18.178,18.0989,18.1648,68000.0
2008-08-18 10:15:00,27.58,27.61,27.53,27.55,62600.0,18.1714,18.1912,18.1385,18.1516,62600.0
2008-08-18 10:20:00,27.55,27.59,27.54,27.56,37000.0,18.1516,18.178,18.145,18.1582,37000.0
2008-08-18 10:25:00,27.56,27.66,27.56,27.65,58400.0,18.1582,18.2241,18.1582,18.2175,58400.0
2008-08-18 10:30:00,27.66,27.68,27.61,27.62,61200.0,18.2241,18.2373,18.1912,18.1978,61200.0
2008-08-18 10:35:00,27.61,27.67,27.61,27.67,46600.0,18.1912,18.2307,18.1912,18.2307,46600.0
2008-08-18 10:40:00,27.67,27.75,27.66,27.72,57800.0,18.2307,18.2834,18.2241,18.2636,57800.0
2008-08-18 10:45:00,27.74,27.77,27.7,27.75,74200.0,18.2768,18.2966,18.2505,18.2834,74200.0
2008-08-18 10:50:00,27.75,27.81,27.73,27.77,74600.0,18.2834,18.3229,18.2702,18.2966,74600.0
2008-08-18 10:55:00,27.78,27.84,27.72,27.79,91400.0,18.3032,18.3427,18.2636,18.3098,91400.0
2008-08-18 11:00:00,27.8,27.81,27.72,27.73,34000.0,18.3163,18.3229,18.2636,18.2702,34000.0
2008-08-18 11:05:00,27.72,27.78,27.69,27.76,67400.0,18.2636,18.3032,18.2439,18.29,67400.0
2008-08-18 11:10:00,27.77,27.82,27.75,27.78,61000.0,18.2966,18.3295,18.2834,18.3032,61000.0
2008-08-18 11:15:00,27.78,27.78,27.72,27.77,46400.0,18.3032,18.3032,18.2636,18.2966,46400.0
2008-08-18 11:20:00,27.78,27.82,27.73,27.78,60600.0,18.3032,18.3295,18.2702,18.3032,60600.0
2008-08-18 11:25:00,27.77,27.78,27.71,27.75,42600.0,18.2966,18.3032,18.257,18.2834,42600.0
2008-08-18 11:30:00,27.75,27.76,27.72,27.73,21600.0,18.2834,18.29,18.2636,18.2702,21600.0
2008-08-18 11:35:00,27.73,27.73,27.68,27.73,42000.0,18.2702,18.2702,18.2373,18.2702,42000.0
2008-08-18 11:40:00,27.72,27.74,27.69,27.7,42000.0,18.2636,18.2768,18.2439,18.2505,42000.0
2008-08-18 11:45:00,27.7,27.72,27.67,27.69,45800.0,18.2505,18.2636,18.2307,18.2439,45800.0
2008-08-18 11:50:00,27.69,27.72,27.68,27.71,30800.0,18.2439,18.2636,18.2373,18.257,30800.0
2008-08-18 11:55:00,27.7,27.7,27.61,27.63,64400.0,18.2505,18.2505,18.1912,18.2043,64400.0
2008-08-18 12:00:00,27.63,27.64,27.57,27.63,69600.0,18.2043,18.2109,18.1648,18.2043,69600.0
2008-08-18 12:05:00,27.63,27.64,27.59,27.61,58200.0,18.2043,18.2109,18.178,18.1912,58200.0
2008-08-18 12:10:00,27.61,27.64,27.57,27.6,68200.0,18.1912,18.2109,18.1648,18.1846,68200.0
2008-08-18 12:15:00,27.6,27.63,27.59,27.61,38000.0,18.1846,18.2043,18.178,18.1912,38000.0
2008-08-18 12:20:00,27.61,27.63,27.57,27.58,62800.0,18.1912,18.2043,18.1648,18.1714,62800.0
2008-08-18 12:25:00,27.59,27.7,27.59,27.68,64800.0,18.178,18.2505,18.178,18.2373,64800.0
2008-08-18 12:30:00,27.68,27.7,27.65,27.66,35800.0,18.2373,18.2505,18.2175,18.2241,35800.0
2008-08-18 12:35:00,27.66,27.67,27.61,27.63,21800.0,18.2241,18.2307,18.1912,18.2043,21800.0
2008-08-18 12:40:00,27.63,27.64,27.56,27.61,78400.0,18.2043,18.2109,18.1582,18.1912,78400.0
2008-08-18 12:45:00,27.61,27.62,27.58,27.6,55200.0,18.1912,18.1978,18.1714,18.1846,55200.0
2008-08-18 12:50:00,27.6,27.61,27.53,27.53,41200.0,18.1846,18.1912,18.1385,18.1385,41200.0
2008-08-18 12:55:00,27.52,27.56,27.49,27.5,46600.0,18.1319,18.1582,18.1121,18.1187,46600.0
2008-08-18 13:00:00,27.5,27.55,27.49,27.5,42000.0,18.1187,18.1516,18.1121,18.1187,42000.0
2008-08-18 13:05:00,27.5,27.52,27.47,27.5,31000.0,18.1187,18.1319,18.0989,18.1187,31000.0
2008-08-18 13:10:00,27.51,27.52,27.45,27.48,46200.0,18.1253,18.1319,18.0857,18.1055,46200.0
2008-08-18 13:15:00,27.48,27.5,27.45,27.47,28200.0,18.1055,18.1187,18.0857,18.0989,28200.0
2008-08-18 13:20:00,27.47,27.57,27.47,27.55,32400.0,18.0989,18.1648,18.0989,18.1516,32400.0
2008-08-18 13:25:00,27.55,27.59,27.53,27.56,41800.0,18.1516,18.178,18.1385,18.1582,41800.0
2008-08-18 13:30:00,27.57,27.6,27.54,27.56,40600.0,18.1648,18.1846,18.145,18.1582,40600.0
2008-08-18 13:35:00,27.55,27.59,27.53,27.53,25000.0,18.1516,18.178,18.1385,18.1385,25000.0
2008-08-18 13:40:00,27.53,27.53,27.48,27.53,68800.0,18.1385,18.1385,18.1055,18.1385,68800.0
2008-08-18 13:45:00,27.52,27.52,27.44,27.45,20600.0,18.1319,18.1319,18.0792,18.0857,20600.0
2008-08-18 13:50:00,27.43,27.47,27.43,27.43,18000.0,18.0726,18.0989,18.0726,18.0726,18000.0
2008-08-18 13:55:00,27.43,27.47,27.43,27.44,31400.0,18.0726,18.0989,18.0726,18.0792,31400.0
2008-08-18 14:00:00,27.43,27.46,27.4,27.43,49800.0,18.0726,18.0923,18.0528,18.0726,49800.0
2008-08-18 14:05:00,27.43,27.43,27.4,27.43,63800.0,18.0726,18.0726,18.0528,18.0726,63800.0
2008-08-18 14:10:00,27.43,27.48,27.4,27.43,77600.0,18.0726,18.1055,18.0528,18.0726,77600.0
2008-08-18 14:15:00,27.43,27.45,27.37,27.37,33800.0,18.0726,18.0857,18.033,18.033,33800.0
2008-08-18 14:20:00,27.38,27.43,27.36,27.36,65800.0,18.0396,18.0726,18.0264,18.0264,65800.0
2008-08-18 14:25:00,27.37,27.45,27.36,27.43,57800.0,18.033,18.0857,18.0264,18.0726,57800.0
2008-08-18 14:30:00,27.43,27.43,27.33,27.35,74200.0,18.0726,18.0726,18.0067,18.0199,74200.0
2008-08-18 14:35:00,27.36,27.38,27.35,27.38,46000.0,18.0264,18.0396,18.0199,18.0396,46000.0
2008-08-18 14:40:00,27.37,27.41,27.36,27.4,32000.0,18.033,18.0594,18.0264,18.0528,32000.0
2008-08-18 14:45:00,27.4,27.46,27.4,27.43,45800.0,18.0528,18.0923,18.0528,18.0726,45800.0
2008-08-18 14:50:00,27.43,27.43,27.4,27.4,30000.0,18.0726,18.0726,18.0528,18.0528,30000.0
2008-08-18 14:55:00,27.4,27.47,27.4,27.47,34600.0,18.0528,18.0989,18.0528,18.0989,34600.0
2008-08-18 15:00:00,27.46,27.47,27.31,27.31,105400.0,18.0923,18.0989,17.9935,17.9935,105400.0
2008-08-18 15:05:00,27.31,27.38,27.3,27.36,82000.0,17.9935,18.0396,17.9869,18.0264,82000.0
2008-08-18 15:10:00,27.36,27.43,27.35,27.43,44800.0,18.0264,18.0726,18.0199,18.0726,44800.0
2008-08-18 15:15:00,27.43,27.44,27.36,27.44,72200.0,18.0726,18.0792,18.0264,18.0792,72200.0
2008-08-18 15:20:00,27.43,27.47,27.36,27.43,108200.0,18.0726,18.0989,18.0264,18.0726,108200.0
2008-08-18 15:25:00,27.43,27.52,27.43,27.48,115200.0,18.0726,18.1319,18.0726,18.1055,115200.0
2008-08-18 15:30:00,27.48,27.53,27.47,27.52,102600.0,18.1055,18.1385,18.0989,18.1319,102600.0
2008-08-18 15:35:00,27.53,27.6,27.48,27.5,158200.0,18.1385,18.1846,18.1055,18.1187,158200.0
2008-08-18 15:40:00,27.5,27.5,27.36,27.36,227200.0,18.1187,18.1187,18.0264,18.0264,227200.0
2008-08-18 15:45:00,27.36,27.36,27.3,27.34,168000.0,18.0264,18.0264,17.9869,18.0133,168000.0
2008-08-18 15:50:00,27.34,27.38,27.31,27.35,184400.0,18.0133,18.0396,17.9935,18.0199,184400.0
2008-08-18 15:55:00,27.35,27.45,27.35,27.43,263000.0,18.0199,18.0857,18.0199,18.0726,263000.0
2008-08-19 09:30:00,27.24,27.27,27.06,27.13,129200.0,17.9474,17.9672,17.8288,17.8749,129200.0
2008-08-19 09:35:00,27.13,27.25,27.06,27.16,86800.0,17.8749,17.954,17.8288,17.8947,86800.0
2008-08-19 09:40:00,27.15,27.18,27.02,27.07,95600.0,17.8881,17.9079,17.8024,17.8354,95600.0
2008-08-19 09:45:00,27.07,27.13,26.92,26.93,82000.0,17.8354,17.8749,17.7365,17.7431,82000.0
2008-08-19 09:50:00,26.93,27.02,26.88,27.0,92800.0,17.7431,17.8024,17.7102,17.7893,92800.0
2008-08-19 09:55:00,27.0,27.07,27.0,27.02,58600.0,17.7893,17.8354,17.7893,17.8024,58600.0
2008-08-19 10:00:00,27.04,27.11,26.99,27.02,65400.0,17.8156,17.8617,17.7827,17.8024,65400.0
2008-08-19 10:05:00,27.01,27.07,27.0,27.01,75000.0,17.7958,17.8354,17.7893,17.7958,75000.0
2008-08-19 10:10:00,27.02,27.08,26.99,27.07,44600.0,17.8024,17.842,17.7827,17.8354,44600.0
2008-08-19 10:15:00,27.08,27.11,27.02,27.1,46600.0,17.842,17.8617,17.8024,17.8551,46600.0
2008-08-19 10:20:00,27.1,27.12,27.06,27.1,75400.0,17.8551,17.8683,17.8288,17.8551,75400.0
2008-08-19 10:25:00,27.11,27.15,27.07,27.1,49200.0,17.8617,17.8881,17.8354,17.8551,49200.0
2008-08-19 10:30:00,27.1,27.18,27.09,27.17,50200.0,17.8551,17.9079,17.8486,17.9013,50200.0
2008-08-19 10:35:00,27.17,27.2,27.14,27.2,56000.0,17.9013,17.921,17.8815,17.921,56000.0
2008-08-19 10:40:00,27.2,27.25,27.2,27.2,112000.0,17.921,17.954,17.921,17.921,112000.0
2008-08-19 10:45:00,27.2,27.23,27.15,27.16,77200.0,17.921,17.9408,17.8881,17.8947,77200.0
2008-08-19 10:50:00,27.15,27.16,27.05,27.07,55400.0,17.8881,17.8947,17.8222,17.8354,55400.0
2008-08-19 10:55:00,27.07,27.17,27.07,27.17,151400.0,17.8354,17.9013,17.8354,17.9013,151400.0
2008-08-19 11:00:00,27.16,27.17,27.13,27.14,46000.0,17.8947,17.9013,17.8749,17.8815,46000.0
2008-08-19 11:05:00,27.14,27.14,27.08,27.09,130600.0,17.8815,17.8815,17.842,17.8486,130600.0
2008-08-19 11:10:00,27.09,27.13,27.07,27.08,84200.0,17.8486,17.8749,17.8354,17.842,84200.0
2008-08-19 11:15:00,27.08,27.1,27.02,27.03,51200.0,17.842,17.8551,17.8024,17.809,51200.0
2008-08-19 11:20:00,27.03,27.1,27.02,27.08,50200.0,17.809,17.8551,17.8024,17.842,50200.0
2008-08-19 11:25:00,27.09,27.14,27.06,27.06,64000.0,17.8486,17.8815,17.8288,17.8288,64000.0
2008-08-19 11:30:00,27.06,27.13,27.06,27.11,63000.0,17.8288,17.8749,17.8288,17.8617,63000.0
2008-08-19 11:35:00,27.1,27.1,27.04,27.08,66600.0,17.8551,17.8551,17.8156,17.842,66600.0
2008-08-19 11:40:00,27.08,27.12,27.08,27.08,43800.0,17.842,17.8683,17.842,17.842,43800.0
2008-08-19 11:45:00,27.09,27.1,27.04,27.1,37200.0,17.8486,17.8551,17.8156,17.8551,37200.0
2008-08-19 11:50:00,27.1,27.11,27.07,27.1,159600.0,17.8551,17.8617,17.8354,17.8551,159600.0
2008-08-19 11:55:00,27.09,27.1,27.04,27.07,54400.0,17.8486,17.8551,17.8156,17.8354,54400.0
2008-08-19 12:00:00,27.06,27.1,27.04,27.06,52200.0,17.8288,17.8551,17.8156,17.8288,52200.0
2008-08-19 12:05:00,27.06,27.09,27.02,27.04,43200.0,17.8288,17.8486,17.8024,17.8156,43200.0
2008-08-19 12:10:00,27.05,27.07,26.98,27.0,88200.0,17.8222,17.8354,17.7761,17.7893,88200.0
2008-08-19 12:15:00,27.0,27.07,26.99,27.07,62400.0,17.7893,17.8354,17.7827,17.8354,62400.0
2008-08-19 12:20:00,27.06,27.1,27.03,27.1,50400.0,17.8288,17.8551,17.809,17.8551,50400.0
2008-08-19 12:25:00,27.1,27.11,27.06,27.08,32600.0,17.8551,17.8617,17.8288,17.842,32600.0
2008-08-19 12:30:00,27.09,27.09,27.05,27.08,36000.0,17.8486,17.8486,17.8222,17.842,36000.0
2008-08-19 12:35:00,27.09,27.16,27.09,27.14,59800.0,17.8486,17.8947,17.8486,17.8815,59800.0
2008-08-19 12:40:00,27.13,27.17,27.1,27.13,63000.0,17.8749,17.9013,17.8551,17.8749,63000.0
2008-08-19 12:45:00,27.11,27.17,27.1,27.13,47800.0,17.8617,17.9013,17.8551,17.8749,47800.0
2008-08-19 12:50:00,27.14,27.17,27.12,27.17,27800.0,17.8815,17.9013,17.8683,17.9013,27800.0
2008-08-19 12:55:00,27.17,27.18,27.11,27.13,37200.0,17.9013,17.9079,17.8617,17.8749,37200.0
2008-08-19 13:00:00,27.13,27.13,27.08,27.09,21400.0,17.8749,17.8749,17.842,17.8486,21400.0
2008-08-19 13:05:00,27.09,27.15,27.08,27.14,31000.0,17.8486,17.8881,17.842,17.8815,31000.0
2008-08-19 13:10:00,27.14,27.17,27.13,27.17,21200.0,17.8815,17.9013,17.8749,17.9013,21200.0
2008-08-19 13:15:00,27.16,27.17,27.11,27.12,30200.0,17.8947,17.9013,17.8617,17.8683,30200.0
2008-08-19 13:20:00,27.11,27.15,27.1,27.13,32000.0,17.8617,17.8881,17.8551,17.8749,32000.0
2008-08-19 13:25:00,27.13,27.18,27.13,27.17,29600.0,17.8749,17.9079,17.8749,17.9013,29600.0
2008-08-19 13:30:00,27.17,27.24,27.17,27.23,71600.0,17.9013,17.9474,17.9013,17.9408,71600.0
2008-08-19 13:35:00,27.23,27.25,27.22,27.25,46000.0,17.9408,17.954,17.9342,17.954,46000.0
2008-08-19 13:40:00,27.25,27.28,27.24,27.25,117000.0,17.954,17.9737,17.9474,17.954,117000.0
2008-08-19 13:45:00,27.25,27.26,27.23,27.25,45000.0,17.954,17.9606,17.9408,17.954,45000.0
2008-08-19 13:50:00,27.25,27.25,27.22,27.25,48000.0,17.954,17.954,17.9342,17.954,48000.0
2008-08-19 13:55:00,27.25,27.25,27.16,27.17,48800.0,17.954,17.954,17.8947,17.9013,48800.0
2008-08-19 14:00:00,27.17,27.21,27.15,27.18,57000.0,17.9013,17.9276,17.8881,17.9079,57000.0
2008-08-19 14:05:00,27.18,27.22,27.16,27.2,43600.0,17.9079,17.9342,17.8947,17.921,43600.0
2008-08-19 14:10:00,27.2,27.22,27.18,27.2,47800.0,17.921,17.9342,17.9079,17.921,47800.0
2008-08-19 14:15:00,27.2,27.24,27.19,27.2,87800.0,17.921,17.9474,17.9144,17.921,87800.0
2008-08-19 14:20:00,27.2,27.23,27.18,27.18,73600.0,17.921,17.9408,17.9079,17.9079,73600.0
2008-08-19 14:25:00,27.19,27.21,27.18,27.2,70200.0,17.9144,17.9276,17.9079,17.921,70200.0
2008-08-19 14:30:00,27.2,27.22,27.18,27.2,108200.0,17.921,17.9342,17.9079,17.921,108200.0
2008-08-19 14:35:00,27.19,27.22,27.18,27.21,35600.0,17.9144,17.9342,17.9079,17.9276,35600.0
2008-08-19 14:40:00,27.21,27.21,27.15,27.15,32600.0,17.9276,17.9276,17.8881,17.8881,32600.0
2008-08-19 14:45:00,27.15,27.21,27.14,27.2,44800.0,17.8881,17.9276,17.8815,17.921,44800.0
2008-08-19 14:50:00,27.21,27.25,27.21,27.22,67000.0,17.9276,17.954,17.9276,17.9342,67000.0
2008-08-19 14:55:00,27.22,27.23,27.19,27.23,40600.0,17.9342,17.9408,17.9144,17.9408,40600.0
2008-08-19 15:00:00,27.24,27.24,27.11,27.12,111800.0,17.9474,17.9474,17.8617,17.8683,111800.0
2008-08-19 15:05:00,27.12,27.14,27.08,27.11,90600.0,17.8683,17.8815,17.842,17.8617,90600.0
2008-08-19 15:10:00,27.11,27.18,27.11,27.18,72200.0,17.8617,17.9079,17.8617,17.9079,72200.0
2008-08-19 15:15:00,27.17,27.18,27.14,27.16,33800.0,17.9013,17.9079,17.8815,17.8947,33800.0
2008-08-19 15:20:00,27.16,27.27,27.14,27.24,112800.0,17.8947,17.9672,17.8815,17.9474,112800.0
2008-08-19 15:25:00,27.25,27.26,27.18,27.21,59000.0,17.954,17.9606,17.9079,17.9276,59000.0
2008-08-19 15:30:00,27.21,27.25,27.17,27.2,61800.0,17.9276,17.954,17.9013,17.921,61800.0
2008-08-19 15:35:00,27.19,27.2,27.14,27.18,102400.0,17.9144,17.921,17.8815,17.9079,102400.0
2008-08-19 15:40:00,27.17,27.18,27.08,27.16,222400.0,17.9013,17.9079,17.842,17.8947,222400.0
2008-08-19 15:45:00,27.16,27.22,27.15,27.2,133800.0,17.8947,17.9342,17.8881,17.921,133800.0
2008-08-19 15:50:00,27.2,27.2,27.13,27.14,147400.0,17.921,17.921,17.8749,17.8815,147400.0
2008-08-19 15:55:00,27.14,27.18,27.14,27.17,252000.0,17.8815,17.9079,17.8815,17.9013,252000.0
2008-08-20 09:30:00,27.2,27.28,27.09,27.15,86000.0,17.921,17.9737,17.8486,17.8881,86000.0
2008-08-20 09:35:00,27.15,27.3,27.07,27.07,110000.0,17.8881,17.9869,17.8354,17.8354,110000.0
2008-08-20 09:40:00,27.06,27.13,27.0,27.02,46600.0,17.8288,17.8749,17.7893,17.8024,46600.0
2008-08-20 09:45:00,27.01,27.01,26.72,26.74,109600.0,17.7958,17.7958,17.6048,17.618,109600.0
2008-08-20 09:50:00,26.74,26.93,26.74,26.9,75000.0,17.618,17.7431,17.618,17.7234,75000.0
2008-08-20 09:55:00,26.89,26.97,26.88,26.93,52800.0,17.7168,17.7695,17.7102,17.7431,52800.0
2008-08-20 10:00:00,26.92,26.92,26.8,26.83,61000.0,17.7365,17.7365,17.6575,17.6773,61000.0
2008-08-20 10:05:00,26.81,26.85,26.77,26.84,57600.0,17.6641,17.6904,17.6377,17.6838,57600.0
2008-08-20 10:10:00,26.85,26.88,26.82,26.85,48800.0,17.6904,17.7102,17.6707,17.6904,48800.0
2008-08-20 10:15:00,26.84,26.99,26.84,26.92,89800.0,17.6838,17.7827,17.6838,17.7365,89800.0
2008-08-20 10:20:00,26.93,27.06,26.91,27.03,85400.0,17.7431,17.8288,17.73,17.809,85400.0
2008-08-20 10:25:00,27.02,27.02,26.93,26.93,29800.0,17.8024,17.8024,17.7431,17.7431,29800.0
2008-08-20 10:30:00,26.95,26.98,26.9,26.98,26200.0,17.7563,17.7761,17.7234,17.7761,26200.0
2008-08-20 10:35:00,26.98,27.06,26.92,26.99,70200.0,17.7761,17.8288,17.7365,17.7827,70200.0
2008-08-20 10:40:00,26.98,27.03,26.9,27.0,65400.0,17.7761,17.809,17.7234,17.7893,65400.0
2008-08-20 10:45:00,27.0,27.0,26.93,26.97,93000.0,17.7893,17.7893,17.7431,17.7695,93000.0
2008-08-20 10:50:00,26.97,27.06,26.95,27.05,163400.0,17.7695,17.8288,17.7563,17.8222,163400.0
2008-08-20 10:55:00,27.04,27.07,26.98,27.03,88800.0,17.8156,17.8354,17.7761,17.809,88800.0
2008-08-20 11:00:00,27.04,27.05,26.97,26.98,32200.0,17.8156,17.8222,17.7695,17.7761,32200.0
2008-08-20 11:05:00,26.98,27.04,26.97,27.03,55200.0,17.7761,17.8156,17.7695,17.809,55200.0
2008-08-20 11:10:00,27.03,27.09,27.01,27.03,73000.0,17.809,17.8486,17.7958,17.809,73000.0
2008-08-20 11:15:00,27.04,27.05,27.0,27.02,37800.0,17.8156,17.8222,17.7893,17.8024,37800.0
2008-08-20 11:20:00,27.02,27.03,26.99,27.0,54400.0,17.8024,17.809,17.7827,17.7893,54400.0
2008-08-20 11:25:00,27.01,27.02,26.97,27.0,44000.0,17.7958,17.8024,17.7695,17.7893,44000.0
2008-08-20 11:30:00,27.0,27.01,26.97,26.98,36000.0,17.7893,17.7958,17.7695,17.7761,36000.0
2008-08-20 11:35:00,26.97,26.99,26.97,26.99,81600.0,17.7695,17.7827,17.7695,17.7827,81600.0
2008-08-20 11:40:00,26.99,27.0,26.97,26.99,60600.0,17.7827,17.7893,17.7695,17.7827,60600.0
2008-08-20 11:45:00,26.99,27.0,26.96,27.0,46000.0,17.7827,17.7893,17.7629,17.7893,46000.0
2008-08-20 11:50:00,27.0,27.09,27.0,27.05,31800.0,17.7893,17.8486,17.7893,17.8222,31800.0
2008-08-20 11:55:00,27.06,27.07,27.02,27.02,49200.0,17.8288,17.8354,17.8024,17.8024,49200.0
2008-08-20 12:00:00,27.02,27.05,26.94,26.95,47600.0,17.8024,17.8222,17.7497,17.7563,47600.0
2008-08-20 12:05:00,26.95,26.96,26.93,26.93,61200.0,17.7563,17.7629,17.7431,17.7431,61200.0
2008-08-20 12:10:00,26.93,26.94,26.88,26.9,56200.0,17.7431,17.7497,17.7102,17.7234,56200.0
2008-08-20 12:15:00,26.89,26.91,26.84,26.84,54000.0,17.7168,17.73,17.6838,17.6838,54000.0
2008-08-20 12:20:00,26.85,26.89,26.83,26.87,70600.0,17.6904,17.7168,17.6773,17.7036,70600.0
2008-08-20 12:25:00,26.88,26.89,26.86,26.86,41800.0,17.7102,17.7168,17.697,17.697,41800.0
2008-08-20 12:30:00,26.86,26.88,26.85,26.86,40600.0,17.697,17.7102,17.6904,17.697,40600.0
2008-08-20 12:35:00,26.86,26.89,26.83,26.85,42400.0,17.697,17.7168,17.6773,17.6904,42400.0
2008-08-20 12:40:00,26.84,26.89,26.84,26.86,30000.0,17.6838,17.7168,17.6838,17.697,30000.0
2008-08-20 12:45:00,26.87,26.87,26.8,26.8,28000.0,17.7036,17.7036,17.6575,17.6575,28000.0
2008-08-20 12:50:00,26.79,26.84,26.78,26.82,21600.0,17.6509,17.6838,17.6443,17.6707,21600.0
2008-08-20 12:55:00,26.82,26.84,26.8,26.83,15200.0,17.6707,17.6838,17.6575,17.6773,15200.0
2008-08-20 13:00:00,26.82,26.82,26.78,26.8,17800.0,17.6707,17.6707,17.6443,17.6575,17800.0
2008-08-20 13:05:00,26.8,26.88,26.78,26.86,34600.0,17.6575,17.7102,17.6443,17.697,34600.0
2008-08-20 13:10:00,26.86,26.89,26.85,26.88,33800.0,17.697,17.7168,17.6904,17.7102,33800.0
2008-08-20 13:15:00,26.89,26.9,26.86,26.88,23800.0,17.7168,17.7234,17.697,17.7102,23800.0
2008-08-20 13:20:00,26.89,26.92,26.85,26.86,33400.0,17.7168,17.7365,17.6904,17.697,33400.0
2008-08-20 13:25:00,26.86,26.89,26.83,26.88,31200.0,17.697,17.7168,17.6773,17.7102,31200.0
2008-08-20 13:30:00,26.87,26.92,26.85,26.91,20800.0,17.7036,17.7365,17.6904,17.73,20800.0
2008-08-20 13:35:00,26.91,26.92,26.84,26.86,40800.0,17.73,17.7365,17.6838,17.697,40800.0
2008-08-20 13:40:00,26.85,26.87,26.82,26.83,26400.0,17.6904,17.7036,17.6707,17.6773,26400.0
2008-08-20 13:45:00,26.83,26.9,26.81,26.89,32600.0,17.6773,17.7234,17.6641,17.7168,32600.0
2008-08-20 13:50:00,26.89,26.89,26.86,26.88,22200.0,17.7168,17.7168,17.697,17.7102,22200.0
2008-08-20 13:55:00,26.88,26.88,26.82,26.83,24400.0,17.7102,17.7102,17.6707,17.6773,24400.0
2008-08-20 14:00:00,26.83,26.84,26.75,26.75,51000.0,17.6773,17.6838,17.6245,17.6245,51000.0
2008-08-20 14:05:00,26.75,26.8,26.73,26.73,53400.0,17.6245,17.6575,17.6114,17.6114,53400.0
2008-08-20 14:10:00,26.73,26.75,26.68,26.71,40400.0,17.6114,17.6245,17.5784,17.5982,40400.0
2008-08-20 14:15:00,26.71,26.72,26.64,26.65,49800.0,17.5982,17.6048,17.5521,17.5587,49800.0
2008-08-20 14:20:00,26.65,26.68,26.61,26.65,51800.0,17.5587,17.5784,17.5323,17.5587,51800.0
2008-08-20 14:25:00,26.64,26.67,26.62,26.64,34200.0,17.5521,17.5718,17.5389,17.5521,34200.0
2008-08-20 14:30:00,26.64,26.65,26.61,26.64,52000.0,17.5521,17.5587,17.5323,17.5521,52000.0
2008-08-20 14:35:00,26.64,26.67,26.61,26.65,44200.0,17.5521,17.5718,17.5323,17.5587,44200.0
2008-08-20 14:40:00,26.64,26.74,26.62,26.74,47000.0,17.5521,17.618,17.5389,17.618,47000.0
2008-08-20 14:45:00,26.74,26.76,26.68,26.7,51000.0,17.618,17.6311,17.5784,17.5916,51000.0
2008-08-20 14:50:00,26.7,26.77,26.7,26.76,33400.0,17.5916,17.6377,17.5916,17.6311,33400.0
2008-08-20 14:55:00,26.77,26.81,26.77,26.81,34000.0,17.6377,17.6641,17.6377,17.6641,34000.0
2008-08-20 15:00:00,26.81,26.88,26.78,26.86,51000.0,17.6641,17.7102,17.6443,17.697,51000.0
2008-08-20 15:05:00,26.86,26.88,26.82,26.84,58800.0,17.697,17.7102,17.6707,17.6838,58800.0
2008-08-20 15:10:00,26.83,26.86,26.81,26.85,34800.0,17.6773,17.697,17.6641,17.6904,34800.0
2008-08-20 15:15:00,26.86,26.86,26.78,26.78,57400.0,17.697,17.697,17.6443,17.6443,57400.0
2008-08-20 15:20:00,26.79,26.81,26.74,26.79,99400.0,17.6509,17.6641,17.618,17.6509,99400.0
2008-08-20 15:25:00,26.78,26.88,26.78,26.86,71000.0,17.6443,17.7102,17.6443,17.697,71000.0
2008-08-20 15:30:00,26.86,26.86,26.75,26.76,95000.0,17.697,17.697,17.6245,17.6311,95000.0
2008-08-20 15:35:00,26.77,26.88,26.77,26.83,76600.0,17.6377,17.7102,17.6377,17.6773,76600.0
2008-08-20 15:40:00,26.83,27.04,26.83,27.0,126600.0,17.6773,17.8156,17.6773,17.7893,126600.0
2008-08-20 15:45:00,27.01,27.04,26.96,27.02,82400.0,17.7958,17.8156,17.7629,17.8024,82400.0
2008-08-20 15:50:00,27.02,27.04,26.95,27.03,134800.0,17.8024,17.8156,17.7563,17.809,134800.0
2008-08-20 15:55:00,27.03,27.2,27.03,27.17,357200.0,17.809,17.921,17.809,17.9013,357200.0
2008-08-21 09:30:00,26.9,27.07,26.82,26.94,122600.0,17.7234,17.8354,17.6707,17.7497,122600.0
2008-08-21 09:35:00,26.93,26.96,26.77,26.88,71200.0,17.7431,17.7629,17.6377,17.7102,71200.0
2008-08-21 09:40:00,26.87,27.0,26.84,26.88,88200.0,17.7036,17.7893,17.6838,17.7102,88200.0
2008-08-21 09:45:00,26.89,26.92,26.79,26.79,58600.0,17.7168,17.7365,17.6509,17.6509,58600.0
2008-08-21 09:50:00,26.81,26.97,26.81,26.97,35800.0,17.6641,17.7695,17.6641,17.7695,35800.0
2008-08-21 09:55:00,26.98,26.99,26.92,26.94,55800.0,17.7761,17.7827,17.7365,17.7497,55800.0
2008-08-21 10:00:00,26.95,26.99,26.86,26.87,81200.0,17.7563,17.7827,17.697,17.7036,81200.0
2008-08-21 10:05:00,26.89,26.91,26.84,26.9,74000.0,17.7168,17.73,17.6838,17.7234,74000.0
2008-08-21 10:10:00,26.89,26.92,26.84,26.88,40400.0,17.7168,17.7365,17.6838,17.7102,40400.0
2008-08-21 10:15:00,26.88,26.96,26.86,26.94,36400.0,17.7102,17.7629,17.697,17.7497,36400.0
2008-08-21 10:20:00,26.95,27.0,26.94,26.97,47200.0,17.7563,17.7893,17.7497,17.7695,47200.0
2008-08-21 10:25:00,26.97,26.99,26.91,26.95,41800.0,17.7695,17.7827,17.73,17.7563,41800.0
2008-08-21 10:30:00,26.95,26.97,26.9,26.95,64400.0,17.7563,17.7695,17.7234,17.7563,64400.0
2008-08-21 10:35:00,26.93,26.98,26.92,26.95,53000.0,17.7431,17.7761,17.7365,17.7563,53000.0
2008-08-21 10:40:00,26.93,26.97,26.86,26.91,100000.0,17.7431,17.7695,17.697,17.73,100000.0
2008-08-21 10:45:00,26.91,26.96,26.91,26.94,57800.0,17.73,17.7629,17.73,17.7497,57800.0
2008-08-21 10:50:00,26.95,26.97,26.89,26.95,52400.0,17.7563,17.7695,17.7168,17.7563,52400.0
2008-08-21 10:55:00,26.95,27.0,26.93,27.0,79200.0,17.7563,17.7893,17.7431,17.7893,79200.0
2008-08-21 11:00:00,27.0,27.0,26.96,27.0,54800.0,17.7893,17.7893,17.7629,17.7893,54800.0
2008-08-21 11:05:00,26.99,27.0,26.94,26.97,53400.0,17.7827,17.7893,17.7497,17.7695,53400.0
2008-08-21 11:10:00,26.96,26.99,26.95,26.99,51800.0,17.7629,17.7827,17.7563,17.7827,51800.0
2008-08-21 11:15:00,26.98,26.99,26.94,26.97,66000.0,17.7761,17.7827,17.7497,17.7695,66000.0
2008-08-21 11:20:00,26.97,27.0,26.97,26.98,46600.0,17.7695,17.7893,17.7695,17.7761,46600.0
2008-08-21 11:25:00,26.98,27.04,26.97,27.02,174800.0,17.7761,17.8156,17.7695,17.8024,174800.0
2008-08-21 11:30:00,27.04,27.04,26.96,26.99,58600.0,17.8156,17.8156,17.7629,17.7827,58600.0
2008-08-21 11:35:00,27.0,27.08,27.0,27.07,60400.0,17.7893,17.842,17.7893,17.8354,60400.0
2008-08-21 11:40:00,27.06,27.17,27.06,27.16,62000.0,17.8288,17.9013,17.8288,17.8947,62000.0
2008-08-21 11:45:00,27.16,27.23,27.15,27.16,78800.0,17.8947,17.9408,17.8881,17.8947,78800.0
2008-08-21 11:50:00,27.16,27.21,27.14,27.2,59400.0,17.8947,17.9276,17.8815,17.921,59400.0
2008-08-21 11:55:00,27.2,27.21,27.16,27.17,67200.0,17.921,17.9276,17.8947,17.9013,67200.0
2008-08-21 12:00:00,27.17,27.27,27.17,27.25,33200.0,17.9013,17.9672,17.9013,17.954,33200.0
2008-08-21 12:05:00,27.25,27.25,27.2,27.2,17600.0,17.954,17.954,17.921,17.921,17600.0
2008-08-21 12:10:00,27.19,27.23,27.18,27.2,25600.0,17.9144,17.9408,17.9079,17.921,25600.0
2008-08-21 12:15:00,27.2,27.27,27.2,27.25,21400.0,17.921,17.9672,17.921,17.954,21400.0
2008-08-21 12:20:00,27.25,27.25,27.16,27.17,41400.0,17.954,17.954,17.8947,17.9013,41400.0
2008-08-21 12:25:00,27.17,27.17,27.1,27.1,37600.0,17.9013,17.9013,17.8551,17.8551,37600.0
2008-08-21 12:30:00,27.11,27.2,27.11,27.19,18400.0,17.8617,17.921,17.8617,17.9144,18400.0
2008-08-21 12:35:00,27.2,27.22,27.18,27.2,30600.0,17.921,17.9342,17.9079,17.921,30600.0
2008-08-21 12:40:00,27.2,27.2,27.14,27.15,27400.0,17.921,17.921,17.8815,17.8881,27400.0
2008-08-21 12:45:00,27.16,27.22,27.15,27.21,28200.0,17.8947,17.9342,17.8881,17.9276,28200.0
2008-08-21 12:50:00,27.22,27.26,27.21,27.25,40200.0,17.9342,17.9606,17.9276,17.954,40200.0
2008-08-21 12:55:00,27.25,27.26,27.25,27.26,28600.0,17.954,17.9606,17.954,17.9606,28600.0
2008-08-21 13:00:00,27.26,27.31,27.25,27.3,41000.0,17.9606,17.9935,17.954,17.9869,41000.0
2008-08-21 13:05:00,27.29,27.31,27.25,27.31,41800.0,17.9803,17.9935,17.954,17.9935,41800.0
2008-08-21 13:10:00,27.3,27.36,27.26,27.36,48400.0,17.9869,18.0264,17.9606,18.0264,48400.0
2008-08-21 13:15:00,27.36,27.39,27.32,27.35,45000.0,18.0264,18.0462,18.0001,18.0199,45000.0
2008-08-21 13:20:00,27.35,27.37,27.33,27.36,17800.0,18.0199,18.033,18.0067,18.0264,17800.0
2008-08-21 13:25:00,27.36,27.36,27.3,27.32,33600.0,18.0264,18.0264,17.9869,18.0001,33600.0
2008-08-21 13:30:00,27.32,27.32,27.27,27.27,30200.0,18.0001,18.0001,17.9672,17.9672,30200.0
2008-08-21 13:35:00,27.27,27.34,27.26,27.33,30600.0,17.9672,18.0133,17.9606,18.0067,30600.0
2008-08-21 13:40:00,27.33,27.33,27.28,27.31,39600.0,18.0067,18.0067,17.9737,17.9935,39600.0
2008-08-21 13:45:00,27.31,27.32,27.28,27.31,32000.0,17.9935,18.0001,17.9737,17.9935,32000.0
2008-08-21 13:50:00,27.31,27.31,27.27,27.29,60600.0,17.9935,17.9935,17.9672,17.9803,60600.0
2008-08-21 13:55:00,27.29,27.3,27.26,27.29,37000.0,17.9803,17.9869,17.9606,17.9803,37000.0
2008-08-21 14:00:00,27.29,27.32,27.28,27.31,42200.0,17.9803,18.0001,17.9737,17.9935,42200.0
2008-08-21 14:05:00,27.3,27.32,27.27,27.27,36000.0,17.9869,18.0001,17.9672,17.9672,36000.0
2008-08-21 14:10:00,27.28,27.39,27.27,27.38,51400.0,17.9737,18.0462,17.9672,18.0396,51400.0
2008-08-21 14:15:00,27.37,27.4,27.35,27.35,49400.0,18.033,18.0528,18.0199,18.0199,49400.0
2008-08-21 14:20:00,27.36,27.36,27.32,27.35,51400.0,18.0264,18.0264,18.0001,18.0199,51400.0
2008-08-21 14:25:00,27.36,27.39,27.32,27.34,53400.0,18.0264,18.0462,18.0001,18.0133,53400.0
2008-08-21 14:30:00,27.34,27.45,27.34,27.43,66200.0,18.0133,18.0857,18.0133,18.0726,66200.0
2008-08-21 14:35:00,27.45,27.46,27.42,27.42,57200.0,18.0857,18.0923,18.066,18.066,57200.0
2008-08-21 14:40:00,27.41,27.45,27.39,27.45,56200.0,18.0594,18.0857,18.0462,18.0857,56200.0
2008-08-21 14:45:00,27.43,27.47,27.4,27.4,40600.0,18.0726,18.0989,18.0528,18.0528,40600.0
2008-08-21 14:50:00,27.4,27.43,27.4,27.41,43400.0,18.0528,18.0726,18.0528,18.0594,43400.0
2008-08-21 14:55:00,27.41,27.41,27.36,27.38,50200.0,18.0594,18.0594,18.0264,18.0396,50200.0
2008-08-21 15:00:00,27.38,27.42,27.36,27.38,54200.0,18.0396,18.066,18.0264,18.0396,54200.0
2008-08-21 15:05:00,27.38,27.38,27.32,27.35,78000.0,18.0396,18.0396,18.0001,18.0199,78000.0
2008-08-21 15:10:00,27.35,27.4,27.34,27.35,141400.0,18.0199,18.0528,18.0133,18.0199,141400.0
2008-08-21 15:15:00,27.36,27.39,27.35,27.36,81200.0,18.0264,18.0462,18.0199,18.0264,81200.0
2008-08-21 15:20:00,27.36,27.39,27.34,27.36,80000.0,18.0264,18.0462,18.0133,18.0264,80000.0
2008-08-21 15:25:00,27.36,27.37,27.31,27.31,54400.0,18.0264,18.033,17.9935,17.9935,54400.0
2008-08-21 15:30:00,27.31,27.34,27.28,27.33,89200.0,17.9935,18.0133,17.9737,18.0067,89200.0
2008-08-21 15:35:00,27.33,27.34,27.28,27.29,71400.0,18.0067,18.0133,17.9737,17.9803,71400.0
2008-08-21 15:40:00,27.3,27.4,27.3,27.39,70200.0,17.9869,18.0528,17.9869,18.0462,70200.0
2008-08-21 15:45:00,27.39,27.4,27.33,27.34,73000.0,18.0462,18.0528,18.0067,18.0133,73000.0
2008-08-21 15:50:00,27.34,27.34,27.23,27.24,104400.0,18.0133,18.0133,17.9408,17.9474,104400.0
2008-08-21 15:55:00,27.24,27.27,27.17,27.22,292000.0,17.9474,17.9672,17.9013,17.9342,292000.0
2008-08-22 09:30:00,27.43,27.55,27.25,27.5,81800.0,18.0726,18.1516,17.954,18.1187,81800.0
2008-08-22 09:35:00,27.5,27.55,27.25,27.25,74400.0,18.1187,18.1516,17.954,17.954,74400.0
2008-08-22 09:40:00,27.25,27.5,27.25,27.43,52600.0,17.954,18.1187,17.954,18.0726,52600.0
2008-08-22 09:45:00,27.44,27.52,27.44,27.48,41800.0,18.0792,18.1319,18.0792,18.1055,41800.0
2008-08-22 09:50:00,27.48,27.58,27.44,27.5,73800.0,18.1055,18.1714,18.0792,18.1187,73800.0
2008-08-22 09:55:00,27.52,27.61,27.52,27.59,50800.0,18.1319,18.1912,18.1319,18.178,50800.0
2008-08-22 10:00:00,27.59,27.62,27.56,27.59,71800.0,18.178,18.1978,18.1582,18.178,71800.0
2008-08-22 10:05:00,27.59,27.7,27.58,27.66,115800.0,18.178,18.2505,18.1714,18.2241,115800.0
2008-08-22 10:10:00,27.65,27.68,27.63,27.67,71400.0,18.2175,18.2373,18.2043,18.2307,71400.0
2008-08-22 10:15:00,27.67,27.7,27.58,27.59,100200.0,18.2307,18.2505,18.1714,18.178,100200.0
2008-08-22 10:20:00,27.58,27.63,27.57,27.61,38000.0,18.1714,18.2043,18.1648,18.1912,38000.0
2008-08-22 10:25:00,27.61,27.61,27.55,27.55,39600.0,18.1912,18.1912,18.1516,18.1516,39600.0
2008-08-22 10:30:00,27.56,27.56,27.5,27.53,74000.0,18.1582,18.1582,18.1187,18.1385,74000.0
2008-08-22 10:35:00,27.54,27.57,27.52,27.53,29400.0,18.145,18.1648,18.1319,18.1385,29400.0
2008-08-22 10:40:00,27.53,27.57,27.53,27.56,24600.0,18.1385,18.1648,18.1385,18.1582,24600.0
2008-08-22 10:45:00,27.55,27.58,27.54,27.56,27400.0,18.1516,18.1714,18.145,18.1582,27400.0
2008-08-22 10:50:00,27.57,27.59,27.5,27.52,50000.0,18.1648,18.178,18.1187,18.1319,50000.0
2008-08-22 10:55:00,27.5,27.53,27.49,27.5,30600.0,18.1187,18.1385,18.1121,18.1187,30600.0
2008-08-22 11:00:00,27.5,27.53,27.49,27.52,37000.0,18.1187,18.1385,18.1121,18.1319,37000.0
2008-08-22 11:05:00,27.52,27.55,27.51,27.52,31200.0,18.1319,18.1516,18.1253,18.1319,31200.0
2008-08-22 11:10:00,27.52,27.53,27.48,27.52,50000.0,18.1319,18.1385,18.1055,18.1319,50000.0
2008-08-22 11:15:00,27.52,27.54,27.5,27.54,36200.0,18.1319,18.145,18.1187,18.145,36200.0
2008-08-22 11:20:00,27.53,27.56,27.53,27.53,22000.0,18.1385,18.1582,18.1385,18.1385,22000.0
2008-08-22 11:25:00,27.54,27.56,27.5,27.5,18200.0,18.145,18.1582,18.1187,18.1187,18200.0
2008-08-22 11:30:00,27.5,27.52,27.5,27.5,19000.0,18.1187,18.1319,18.1187,18.1187,19000.0
2008-08-22 11:35:00,27.49,27.49,27.43,27.45,22600.0,18.1121,18.1121,18.0726,18.0857,22600.0
2008-08-22 11:40:00,27.45,27.5,27.43,27.49,54000.0,18.0857,18.1187,18.0726,18.1121,54000.0
2008-08-22 11:45:00,27.49,27.5,27.46,27.48,31400.0,18.1121,18.1187,18.0923,18.1055,31400.0
2008-08-22 11:50:00,27.48,27.52,27.47,27.5,27600.0,18.1055,18.1319,18.0989,18.1187,27600.0
2008-08-22 11:55:00,27.5,27.53,27.5,27.53,34400.0,18.1187,18.1385,18.1187,18.1385,34400.0
2008-08-22 12:00:00,27.53,27.55,27.5,27.52,81200.0,18.1385,18.1516,18.1187,18.1319,81200.0
2008-08-22 12:05:00,27.51,27.52,27.5,27.5,57200.0,18.1253,18.1319,18.1187,18.1187,57200.0
2008-08-22 12:10:00,27.5,27.5,27.44,27.47,35000.0,18.1187,18.1187,18.0792,18.0989,35000.0
2008-08-22 12:15:00,27.47,27.52,27.45,27.45,40400.0,18.0989,18.1319,18.0857,18.0857,40400.0
2008-08-22 12:20:00,27.45,27.5,27.42,27.49,46400.0,18.0857,18.1187,18.066,18.1121,46400.0
2008-08-22 12:25:00,27.49,27.5,27.45,27.45,24000.0,18.1121,18.1187,18.0857,18.0857,24000.0
2008-08-22 12:30:00,27.45,27.48,27.41,27.47,61400.0,18.0857,18.1055,18.0594,18.0989,61400.0
2008-08-22 12:35:00,27.47,27.5,27.46,27.46,17800.0,18.0989,18.1187,18.0923,18.0923,17800.0
2008-08-22 12:40:00,27.46,27.5,27.46,27.5,34800.0,18.0923,18.1187,18.0923,18.1187,34800.0
2008-08-22 12:45:00,27.5,27.5,27.44,27.44,33400.0,18.1187,18.1187,18.0792,18.0792,33400.0
2008-08-22 12:50:00,27.44,27.47,27.43,27.47,45800.0,18.0792,18.0989,18.0726,18.0989,45800.0
2008-08-22 12:55:00,27.47,27.5,27.46,27.5,30200.0,18.0989,18.1187,18.0923,18.1187,30200.0
2008-08-22 13:00:00,27.49,27.56,27.48,27.54,42600.0,18.1121,18.1582,18.1055,18.145,42600.0
2008-08-22 13:05:00,27.54,27.56,27.51,27.52,23200.0,18.145,18.1582,18.1253,18.1319,23200.0
2008-08-22 13:10:00,27.52,27.54,27.52,27.54,16800.0,18.1319,18.145,18.1319,18.145,16800.0
2008-08-22 13:15:00,27.54,27.54,27.5,27.5,17400.0,18.145,18.145,18.1187,18.1187,17400.0
2008-08-22 13:20:00,27.5,27.55,27.5,27.55,18400.0,18.1187,18.1516,18.1187,18.1516,18400.0
2008-08-22 13:25:00,27.55,27.57,27.53,27.55,17600.0,18.1516,18.1648,18.1385,18.1516,17600.0
2008-08-22 13:30:00,27.55,27.58,27.52,27.54,28800.0,18.1516,18.1714,18.1319,18.145,28800.0
2008-08-22 13:35:00,27.54,27.54,27.5,27.52,26000.0,18.145,18.145,18.1187,18.1319,26000.0
2008-08-22 13:40:00,27.52,27.59,27.5,27.59,37800.0,18.1319,18.178,18.1187,18.178,37800.0
2008-08-22 13:45:00,27.59,27.6,27.56,27.59,28400.0,18.178,18.1846,18.1582,18.178,28400.0
2008-08-22 13:50:00,27.59,27.61,27.57,27.59,32800.0,18.178,18.1912,18.1648,18.178,32800.0
2008-08-22 13:55:00,27.59,27.6,27.53,27.56,54800.0,18.178,18.1846,18.1385,18.1582,54800.0
2008-08-22 14:00:00,27.56,27.56,27.51,27.51,27200.0,18.1582,18.1582,18.1253,18.1253,27200.0
2008-08-22 14:05:00,27.5,27.53,27.49,27.5,46400.0,18.1187,18.1385,18.1121,18.1187,46400.0
2008-08-22 14:10:00,27.5,27.5,27.48,27.48,19200.0,18.1187,18.1187,18.1055,18.1055,19200.0
2008-08-22 14:15:00,27.48,27.53,27.46,27.53,46800.0,18.1055,18.1385,18.0923,18.1385,46800.0
2008-08-22 14:20:00,27.54,27.63,27.54,27.61,43000.0,18.145,18.2043,18.145,18.1912,43000.0
2008-08-22 14:25:00,27.61,27.61,27.58,27.58,19400.0,18.1912,18.1912,18.1714,18.1714,19400.0
2008-08-22 14:30:00,27.58,27.6,27.54,27.55,9400.0,18.1714,18.1846,18.145,18.1516,9400.0
2008-08-22 14:35:00,27.54,27.56,27.54,27.55,9600.0,18.145,18.1582,18.145,18.1516,9600.0
2008-08-22 14:40:00,27.55,27.62,27.55,27.56,37600.0,18.1516,18.1978,18.1516,18.1582,37600.0
2008-08-22 14:45:00,27.56,27.57,27.5,27.53,29400.0,18.1582,18.1648,18.1187,18.1385,29400.0
2008-08-22 14:50:00,27.53,27.55,27.51,27.55,15600.0,18.1385,18.1516,18.1253,18.1516,15600.0
2008-08-22 14:55:00,27.54,27.56,27.5,27.52,20400.0,18.145,18.1582,18.1187,18.1319,20400.0
2008-08-22 15:00:00,27.52,27.55,27.5,27.5,33400.0,18.1319,18.1516,18.1187,18.1187,33400.0
2008-08-22 15:05:00,27.5,27.53,27.48,27.53,21200.0,18.1187,18.1385,18.1055,18.1385,21200.0
2008-08-22 15:10:00,27.52,27.56,27.51,27.53,36200.0,18.1319,18.1582,18.1253,18.1385,36200.0
2008-08-22 15:15:00,27.53,27.55,27.5,27.54,30000.0,18.1385,18.1516,18.1187,18.145,30000.0
2008-08-22 15:20:00,27.54,27.54,27.5,27.5,31800.0,18.145,18.145,18.1187,18.1187,31800.0
2008-08-22 15:25:00,27.5,27.53,27.5,27.52,26800.0,18.1187,18.1385,18.1187,18.1319,26800.0
2008-08-22 15:30:00,27.52,27.58,27.52,27.54,62400.0,18.1319,18.1714,18.1319,18.145,62400.0
2008-08-22 15:35:00,27.54,27.59,27.53,27.55,125800.0,18.145,18.178,18.1385,18.1516,125800.0
2008-08-22 15:40:00,27.55,27.59,27.52,27.53,144000.0,18.1516,18.178,18.1319,18.1385,144000.0
2008-08-22 15:45:00,27.54,27.57,27.53,27.55,88200.0,18.145,18.1648,18.1385,18.1516,88200.0
2008-08-22 15:50:00,27.56,27.59,27.54,27.58,93600.0,18.1582,18.178,18.145,18.1714,93600.0
2008-08-22 15:55:00,27.58,27.73,27.57,27.64,264800.0,18.1714,18.2702,18.1648,18.2109,264800.0
2008-08-25 09:30:00,27.35,27.55,27.35,27.42,95600.0,18.0199,18.1516,18.0199,18.066,95600.0
2008-08-25 09:35:00,27.42,27.5,27.39,27.43,61200.0,18.066,18.1187,18.0462,18.0726,61200.0
2008-08-25 09:40:00,27.45,27.5,27.42,27.45,63000.0,18.0857,18.1187,18.066,18.0857,63000.0
2008-08-25 09:45:00,27.46,27.47,27.35,27.35,72600.0,18.0923,18.0989,18.0199,18.0199,72600.0
2008-08-25 09:50:00,27.35,27.41,27.33,27.38,51600.0,18.0199,18.0594,18.0067,18.0396,51600.0
2008-08-25 09:55:00,27.38,27.4,27.36,27.38,37600.0,18.0396,18.0528,18.0264,18.0396,37600.0
2008-08-25 10:00:00,27.4,27.48,27.34,27.39,81400.0,18.0528,18.1055,18.0133,18.0462,81400.0
2008-08-25 10:05:00,27.35,27.42,27.35,27.39,30400.0,18.0199,18.066,18.0199,18.0462,30400.0
2008-08-25 10:10:00,27.38,27.44,27.38,27.44,33200.0,18.0396,18.0792,18.0396,18.0792,33200.0
2008-08-25 10:15:00,27.41,27.48,27.41,27.44,35600.0,18.0594,18.1055,18.0594,18.0792,35600.0
2008-08-25 10:20:00,27.43,27.48,27.42,27.45,31600.0,18.0726,18.1055,18.066,18.0857,31600.0
2008-08-25 10:25:00,27.45,27.47,27.43,27.45,30800.0,18.0857,18.0989,18.0726,18.0857,30800.0
2008-08-25 10:30:00,27.45,27.46,27.42,27.43,46400.0,18.0857,18.0923,18.066,18.0726,46400.0
2008-08-25 10:35:00,27.43,27.45,27.41,27.42,33600.0,18.0726,18.0857,18.0594,18.066,33600.0
2008-08-25 10:40:00,27.41,27.45,27.41,27.44,29200.0,18.0594,18.0857,18.0594,18.0792,29200.0
2008-08-25 10:45:00,27.45,27.45,27.38,27.39,25200.0,18.0857,18.0857,18.0396,18.0462,25200.0
2008-08-25 10:50:00,27.38,27.39,27.35,27.39,40800.0,18.0396,18.0462,18.0199,18.0462,40800.0
2008-08-25 10:55:00,27.38,27.43,27.38,27.39,39600.0,18.0396,18.0726,18.0396,18.0462,39600.0
2008-08-25 11:00:00,27.39,27.39,27.36,27.38,40600.0,18.0462,18.0462,18.0264,18.0396,40600.0
2008-08-25 11:05:00,27.38,27.4,27.35,27.35,22000.0,18.0396,18.0528,18.0199,18.0199,22000.0
2008-08-25 11:10:00,27.35,27.37,27.31,27.31,27400.0,18.0199,18.033,17.9935,17.9935,27400.0
2008-08-25 11:15:00,27.32,27.32,27.28,27.3,21400.0,18.0001,18.0001,17.9737,17.9869,21400.0
2008-08-25 11:20:00,27.3,27.33,27.3,27.31,28200.0,17.9869,18.0067,17.9869,17.9935,28200.0
2008-08-25 11:25:00,27.33,27.34,27.32,27.33,34000.0,18.0067,18.0133,18.0001,18.0067,34000.0
2008-08-25 11:30:00,27.33,27.33,27.31,27.33,28000.0,18.0067,18.0067,17.9935,18.0067,28000.0
2008-08-25 11:35:00,27.33,27.36,27.33,27.36,15800.0,18.0067,18.0264,18.0067,18.0264,15800.0
2008-08-25 11:40:00,27.35,27.42,27.35,27.42,36400.0,18.0199,18.066,18.0199,18.066,36400.0
2008-08-25 11:45:00,27.42,27.42,27.37,27.37,15800.0,18.066,18.066,18.033,18.033,15800.0
2008-08-25 11:50:00,27.38,27.38,27.32,27.32,24800.0,18.0396,18.0396,18.0001,18.0001,24800.0
2008-08-25 11:55:00,27.34,27.34,27.24,27.28,98400.0,18.0133,18.0133,17.9474,17.9737,98400.0
2008-08-25 12:00:00,27.25,27.29,27.21,27.23,77000.0,17.954,17.9803,17.9276,17.9408,77000.0
2008-08-25 12:05:00,27.23,27.24,27.18,27.23,21600.0,17.9408,17.9474,17.9079,17.9408,21600.0
2008-08-25 12:10:00,27.23,27.25,27.22,27.22,6400.0,17.9408,17.954,17.9342,17.9342,6400.0
2008-08-25 12:15:00,27.22,27.23,27.14,27.16,21200.0,17.9342,17.9408,17.8815,17.8947,21200.0
2008-08-25 12:20:00,27.16,27.18,27.13,27.14,9400.0,17.8947,17.9079,17.8749,17.8815,9400.0
2008-08-25 12:25:00,27.14,27.17,27.1,27.15,24600.0,17.8815,17.9013,17.8551,17.8881,24600.0
2008-08-25 12:30:00,27.16,27.18,27.14,27.17,30400.0,17.8947,17.9079,17.8815,17.9013,30400.0
2008-08-25 12:35:00,27.17,27.23,27.16,27.23,11000.0,17.9013,17.9408,17.8947,17.9408,11000.0
2008-08-25 12:40:00,27.23,27.24,27.22,27.22,11400.0,17.9408,17.9474,17.9342,17.9342,11400.0
2008-08-25 12:45:00,27.22,27.24,27.22,27.22,15800.0,17.9342,17.9474,17.9342,17.9342,15800.0
2008-08-25 12:50:00,27.23,27.23,27.16,27.17,25000.0,17.9408,17.9408,17.8947,17.9013,25000.0
2008-08-25 12:55:00,27.17,27.17,27.13,27.15,19200.0,17.9013,17.9013,17.8749,17.8881,19200.0
2008-08-25 13:00:00,27.15,27.23,27.15,27.22,18600.0,17.8881,17.9408,17.8881,17.9342,18600.0
2008-08-25 13:05:00,27.22,27.24,27.21,27.23,9000.0,17.9342,17.9474,17.9276,17.9408,9000.0
2008-08-25 13:10:00,27.22,27.22,27.18,27.18,26200.0,17.9342,17.9342,17.9079,17.9079,26200.0
2008-08-25 13:15:00,27.19,27.21,27.16,27.17,20600.0,17.9144,17.9276,17.8947,17.9013,20600.0
2008-08-25 13:20:00,27.18,27.2,27.17,27.18,7600.0,17.9079,17.921,17.9013,17.9079,7600.0
2008-08-25 13:25:00,27.19,27.2,27.17,27.17,31400.0,17.9144,17.921,17.9013,17.9013,31400.0
2008-08-25 13:30:00,27.17,27.18,27.16,27.16,8000.0,17.9013,17.9079,17.8947,17.8947,8000.0
2008-08-25 13:35:00,27.17,27.18,27.16,27.18,11400.0,17.9013,17.9079,17.8947,17.9079,11400.0
2008-08-25 13:40:00,27.18,27.24,27.18,27.23,35800.0,17.9079,17.9474,17.9079,17.9408,35800.0
2008-08-25 13:45:00,27.23,27.23,27.19,27.21,11000.0,17.9408,17.9408,17.9144,17.9276,11000.0
2008-08-25 13:50:00,27.22,27.22,27.19,27.21,7600.0,17.9342,17.9342,17.9144,17.9276,7600.0
2008-08-25 13:55:00,27.21,27.24,27.2,27.24,15600.0,17.9276,17.9474,17.921,17.9474,15600.0
2008-08-25 14:00:00,27.23,27.23,27.19,27.19,21800.0,17.9408,17.9408,17.9144,17.9144,21800.0
2008-08-25 14:05:00,27.18,27.22,27.18,27.2,16800.0,17.9079,17.9342,17.9079,17.921,16800.0
2008-08-25 14:10:00,27.2,27.22,27.18,27.18,14800.0,17.921,17.9342,17.9079,17.9079,14800.0
2008-08-25 14:15:00,27.18,27.19,27.17,27.19,18200.0,17.9079,17.9144,17.9013,17.9144,18200.0
2008-08-25 14:20:00,27.18,27.2,27.16,27.16,14400.0,17.9079,17.921,17.8947,17.8947,14400.0
2008-08-25 14:25:00,27.15,27.18,27.15,27.16,21400.0,17.8881,17.9079,17.8881,17.8947,21400.0
2008-08-25 14:30:00,27.15,27.18,27.14,27.17,17200.0,17.8881,17.9079,17.8815,17.9013,17200.0
2008-08-25 14:35:00,27.17,27.18,27.15,27.16,12000.0,17.9013,17.9079,17.8881,17.8947,12000.0
2008-08-25 14:40:00,27.16,27.21,27.16,27.2,19200.0,17.8947,17.9276,17.8947,17.921,19200.0
2008-08-25 14:45:00,27.19,27.24,27.19,27.21,30200.0,17.9144,17.9474,17.9144,17.9276,30200.0
2008-08-25 14:50:00,27.2,27.21,27.19,27.19,10800.0,17.921,17.9276,17.9144,17.9144,10800.0
2008-08-25 14:55:00,27.19,27.19,27.1,27.12,42600.0,17.9144,17.9144,17.8551,17.8683,42600.0
2008-08-25 15:00:00,27.12,27.16,27.11,27.14,32800.0,17.8683,17.8947,17.8617,17.8815,32800.0
2008-08-25 15:05:00,27.14,27.15,27.09,27.14,47400.0,17.8815,17.8881,17.8486,17.8815,47400.0
2008-08-25 15:10:00,27.15,27.17,27.13,27.15,75200.0,17.8881,17.9013,17.8749,17.8881,75200.0
2008-08-25 15:15:00,27.16,27.2,27.15,27.19,54000.0,17.8947,17.921,17.8881,17.9144,54000.0
2008-08-25 15:20:00,27.19,27.21,27.15,27.18,44000.0,17.9144,17.9276,17.8881,17.9079,44000.0
2008-08-25 15:25:00,27.18,27.21,27.16,27.2,63600.0,17.9079,17.9276,17.8947,17.921,63600.0
2008-08-25 15:30:00,27.2,27.21,27.13,27.19,103000.0,17.921,17.9276,17.8749,17.9144,103000.0
2008-08-25 15:35:00,27.19,27.2,27.1,27.13,68400.0,17.9144,17.921,17.8551,17.8749,68400.0
2008-08-25 15:40:00,27.12,27.12,27.06,27.09,131200.0,17.8683,17.8683,17.8288,17.8486,131200.0
2008-08-25 15:45:00,27.09,27.17,27.08,27.16,131800.0,17.8486,17.9013,17.842,17.8947,131800.0
2008-08-25 15:50:00,27.16,27.17,27.12,27.14,105600.0,17.8947,17.9013,17.8683,17.8815,105600.0
2008-08-25 15:55:00,27.14,27.14,27.06,27.09,302800.0,17.8815,17.8815,17.8288,17.8486,302800.0
2008-08-26 09:30:00,27.11,27.11,26.89,26.91,91600.0,17.8617,17.8617,17.7168,17.73,91600.0
2008-08-26 09:35:00,26.91,27.0,26.89,27.0,63000.0,17.73,17.7893,17.7168,17.7893,63000.0
2008-08-26 09:40:00,27.0,27.16,27.0,27.16,66000.0,17.7893,17.8947,17.7893,17.8947,66000.0
2008-08-26 09:45:00,27.16,27.17,26.97,27.08,139400.0,17.8947,17.9013,17.7695,17.842,139400.0
2008-08-26 09:50:00,27.07,27.13,27.05,27.07,14000.0,17.8354,17.8749,17.8222,17.8354,14000.0
2008-08-26 09:55:00,27.07,27.08,27.02,27.05,27400.0,17.8354,17.842,17.8024,17.8222,27400.0
2008-08-26 10:00:00,27.05,27.11,27.03,27.09,48200.0,17.8222,17.8617,17.809,17.8486,48200.0
2008-08-26 10:05:00,27.1,27.11,27.05,27.08,45200.0,17.8551,17.8617,17.8222,17.842,45200.0
2008-08-26 10:10:00,27.09,27.09,27.03,27.03,48200.0,17.8486,17.8486,17.809,17.809,48200.0
2008-08-26 10:15:00,27.02,27.02,26.95,26.96,53000.0,17.8024,17.8024,17.7563,17.7629,53000.0
2008-08-26 10:20:00,26.96,27.0,26.95,26.99,59200.0,17.7629,17.7893,17.7563,17.7827,59200.0
2008-08-26 10:25:00,26.99,26.99,26.95,26.97,48000.0,17.7827,17.7827,17.7563,17.7695,48000.0
2008-08-26 10:30:00,26.97,27.09,26.96,27.08,46200.0,17.7695,17.8486,17.7629,17.842,46200.0
2008-08-26 10:35:00,27.08,27.11,27.04,27.04,60400.0,17.842,17.8617,17.8156,17.8156,60400.0
2008-08-26 10:40:00,27.05,27.06,27.02,27.02,24000.0,17.8222,17.8288,17.8024,17.8024,24000.0
2008-08-26 10:45:00,27.02,27.02,26.99,27.01,28000.0,17.8024,17.8024,17.7827,17.7958,28000.0
2008-08-26 10:50:00,27.0,27.02,26.99,27.02,26000.0,17.7893,17.8024,17.7827,17.8024,26000.0
2008-08-26 10:55:00,27.01,27.05,27.0,27.04,62400.0,17.7958,17.8222,17.7893,17.8156,62400.0
2008-08-26 11:00:00,27.04,27.06,27.04,27.06,19800.0,17.8156,17.8288,17.8156,17.8288,19800.0
2008-08-26 11:05:00,27.06,27.07,27.02,27.05,33200.0,17.8288,17.8354,17.8024,17.8222,33200.0
2008-08-26 11:10:00,27.05,27.05,27.0,27.0,31000.0,17.8222,17.8222,17.7893,17.7893,31000.0
2008-08-26 11:15:00,27.01,27.03,26.98,26.99,23200.0,17.7958,17.809,17.7761,17.7827,23200.0
2008-08-26 11:20:00,26.99,27.0,26.96,26.96,42600.0,17.7827,17.7893,17.7629,17.7629,42600.0
2008-08-26 11:25:00,26.96,26.99,26.96,26.98,22000.0,17.7629,17.7827,17.7629,17.7761,22000.0
2008-08-26 11:30:00,26.98,26.99,26.96,26.96,20200.0,17.7761,17.7827,17.7629,17.7629,20200.0
2008-08-26 11:35:00,26.96,26.97,26.91,26.94,48600.0,17.7629,17.7695,17.73,17.7497,48600.0
2008-08-26 11:40:00,26.95,26.98,26.94,26.96,34000.0,17.7563,17.7761,17.7497,17.7629,34000.0
2008-08-26 11:45:00,26.96,26.97,26.92,26.92,46800.0,17.7629,17.7695,17.7365,17.7365,46800.0
2008-08-26 11:50:00,26.93,26.96,26.91,26.93,39400.0,17.7431,17.7629,17.73,17.7431,39400.0
2008-08-26 11:55:00,26.93,26.95,26.92,26.92,59800.0,17.7431,17.7563,17.7365,17.7365,59800.0
2008-08-26 12:00:00,26.93,26.93,26.9,26.9,30400.0,17.7431,17.7431,17.7234,17.7234,30400.0
2008-08-26 12:05:00,26.9,26.91,26.88,26.89,21200.0,17.7234,17.73,17.7102,17.7168,21200.0
2008-08-26 12:10:00,26.89,26.89,26.88,26.89,26600.0,17.7168,17.7168,17.7102,17.7168,26600.0
2008-08-26 12:15:00,26.88,26.91,26.86,26.9,17400.0,17.7102,17.73,17.697,17.7234,17400.0
2008-08-26 12:20:00,26.91,26.98,26.91,26.93,39600.0,17.73,17.7761,17.73,17.7431,39600.0
2008-08-26 12:25:00,26.93,26.93,26.89,26.91,49800.0,17.7431,17.7431,17.7168,17.73,49800.0
2008-08-26 12:30:00,26.9,26.92,26.88,26.89,18600.0,17.7234,17.7365,17.7102,17.7168,18600.0
2008-08-26 12:35:00,26.9,26.92,26.89,26.9,27800.0,17.7234,17.7365,17.7168,17.7234,27800.0
2008-08-26 12:40:00,26.9,26.93,26.88,26.92,33200.0,17.7234,17.7431,17.7102,17.7365,33200.0
2008-08-26 12:45:00,26.92,26.93,26.91,26.92,19000.0,17.7365,17.7431,17.73,17.7365,19000.0
2008-08-26 12:50:00,26.93,26.93,26.88,26.89,26200.0,17.7431,17.7431,17.7102,17.7168,26200.0
2008-08-26 12:55:00,26.9,26.9,26.87,26.88,14400.0,17.7234,17.7234,17.7036,17.7102,14400.0
2008-08-26 13:00:00,26.88,26.88,26.85,26.88,16200.0,17.7102,17.7102,17.6904,17.7102,16200.0
2008-08-26 13:05:00,26.87,26.89,26.86,26.88,22000.0,17.7036,17.7168,17.697,17.7102,22000.0
2008-08-26 13:10:00,26.88,26.89,26.86,26.89,17400.0,17.7102,17.7168,17.697,17.7168,17400.0
2008-08-26 13:15:00,26.88,26.9,26.84,26.84,29800.0,17.7102,17.7234,17.6838,17.6838,29800.0
2008-08-26 13:20:00,26.85,26.89,26.85,26.88,40200.0,17.6904,17.7168,17.6904,17.7102,40200.0
2008-08-26 13:25:00,26.88,26.88,26.85,26.86,16400.0,17.7102,17.7102,17.6904,17.697,16400.0
2008-08-26 13:30:00,26.86,26.86,26.81,26.83,36200.0,17.697,17.697,17.6641,17.6773,36200.0
2008-08-26 13:35:00,26.83,26.83,26.82,26.83,13800.0,17.6773,17.6773,17.6707,17.6773,13800.0
2008-08-26 13:40:00,26.83,26.86,26.81,26.82,61800.0,17.6773,17.697,17.6641,17.6707,61800.0
2008-08-26 13:45:00,26.82,26.82,26.78,26.8,21000.0,17.6707,17.6707,17.6443,17.6575,21000.0
2008-08-26 13:50:00,26.8,26.88,26.8,26.85,37800.0,17.6575,17.7102,17.6575,17.6904,37800.0
2008-08-26 13:55:00,26.85,26.86,26.83,26.86,25000.0,17.6904,17.697,17.6773,17.697,25000.0
2008-08-26 14:00:00,26.86,26.86,26.78,26.82,62200.0,17.697,17.697,17.6443,17.6707,62200.0
2008-08-26 14:05:00,26.81,26.84,26.78,26.83,35600.0,17.6641,17.6838,17.6443,17.6773,35600.0
2008-08-26 14:10:00,26.83,26.86,26.81,26.82,40000.0,17.6773,17.697,17.6641,17.6707,40000.0
2008-08-26 14:15:00,26.83,26.84,26.77,26.8,33800.0,17.6773,17.6838,17.6377,17.6575,33800.0
2008-08-26 14:20:00,26.79,26.81,26.73,26.74,80200.0,17.6509,17.6641,17.6114,17.618,80200.0
2008-08-26 14:25:00,26.73,26.74,26.65,26.65,109800.0,17.6114,17.618,17.5587,17.5587,109800.0
2008-08-26 14:30:00,26.65,26.7,26.64,26.67,58400.0,17.5587,17.5916,17.5521,17.5718,58400.0
2008-08-26 14:35:00,26.66,26.67,26.63,26.65,60000.0,17.5652,17.5718,17.5455,17.5587,60000.0
2008-08-26 14:40:00,26.65,26.66,26.61,26.61,67600.0,17.5587,17.5652,17.5323,17.5323,67600.0
2008-08-26 14:45:00,26.61,26.65,26.6,26.64,70600.0,17.5323,17.5587,17.5257,17.5521,70600.0
2008-08-26 14:50:00,26.64,26.65,26.59,26.61,130400.0,17.5521,17.5587,17.5191,17.5323,130400.0
2008-08-26 14:55:00,26.61,26.64,26.61,26.63,38200.0,17.5323,17.5521,17.5323,17.5455,38200.0
2008-08-26 15:00:00,26.62,26.63,26.6,26.61,68000.0,17.5389,17.5455,17.5257,17.5323,68000.0
2008-08-26 15:05:00,26.61,26.65,26.59,26.63,128400.0,17.5323,17.5587,17.5191,17.5455,128400.0
2008-08-26 15:10:00,26.63,26.7,26.61,26.68,79200.0,17.5455,17.5916,17.5323,17.5784,79200.0
2008-08-26 15:15:00,26.68,26.7,26.68,26.69,112600.0,17.5784,17.5916,17.5784,17.585,112600.0
2008-08-26 15:20:00,26.69,26.73,26.68,26.72,72600.0,17.585,17.6114,17.5784,17.6048,72600.0
2008-08-26 15:25:00,26.72,26.75,26.71,26.74,62600.0,17.6048,17.6245,17.5982,17.618,62600.0
2008-08-26 15:30:00,26.73,26.77,26.72,26.75,124000.0,17.6114,17.6377,17.6048,17.6245,124000.0
2008-08-26 15:35:00,26.75,26.76,26.74,26.75,180600.0,17.6245,17.6311,17.618,17.6245,180600.0
2008-08-26 15:40:00,26.75,26.79,26.74,26.75,200000.0,17.6245,17.6509,17.618,17.6245,200000.0
2008-08-26 15:45:00,26.75,26.8,26.75,26.8,236400.0,17.6245,17.6575,17.6245,17.6575,236400.0
2008-08-26 15:50:00,26.8,26.84,26.8,26.83,185800.0,17.6575,17.6838,17.6575,17.6773,185800.0
2008-08-26 15:55:00,26.83,26.85,26.8,26.8,538800.0,17.6773,17.6904,17.6575,17.6575,538800.0
2008-08-27 09:30:00,27.03,27.48,26.93,27.23,167000.0,17.809,18.1055,17.7431,17.9408,167000.0
2008-08-27 09:35:00,27.22,27.27,27.21,27.27,124600.0,17.9342,17.9672,17.9276,17.9672,124600.0
2008-08-27 09:40:00,27.26,27.39,27.24,27.33,143800.0,17.9606,18.0462,17.9474,18.0067,143800.0
2008-08-27 09:45:00,27.33,27.35,27.26,27.3,118800.0,18.0067,18.0199,17.9606,17.9869,118800.0
2008-08-27 09:50:00,27.29,27.39,27.28,27.38,110800.0,17.9803,18.0462,17.9737,18.0396,110800.0
2008-08-27 09:55:00,27.38,27.4,27.35,27.36,85600.0,18.0396,18.0528,18.0199,18.0264,85600.0
2008-08-27 10:00:00,27.38,27.38,27.3,27.32,169000.0,18.0396,18.0396,17.9869,18.0001,169000.0
2008-08-27 10:05:00,27.32,27.35,27.31,27.33,87400.0,18.0001,18.0199,17.9935,18.0067,87400.0
2008-08-27 10:10:00,27.33,27.38,27.32,27.36,61600.0,18.0067,18.0396,18.0001,18.0264,61600.0
2008-08-27 10:15:00,27.36,27.4,27.35,27.4,88000.0,18.0264,18.0528,18.0199,18.0528,88000.0
2008-08-27 10:20:00,27.39,27.41,27.39,27.4,151800.0,18.0462,18.0594,18.0462,18.0528,151800.0
2008-08-27 10:25:00,27.4,27.54,27.39,27.51,229200.0,18.0528,18.145,18.0462,18.1253,229200.0
2008-08-27 10:30:00,27.51,27.65,27.51,27.65,168800.0,18.1253,18.2175,18.1253,18.2175,168800.0
2008-08-27 10:35:00,27.64,27.74,27.61,27.71,287200.0,18.2109,18.2768,18.1912,18.257,287200.0
2008-08-27 10:40:00,27.71,27.73,27.68,27.68,188800.0,18.257,18.2702,18.2373,18.2373,188800.0
2008-08-27 10:45:00,27.68,27.69,27.65,27.67,101000.0,18.2373,18.2439,18.2175,18.2307,101000.0
2008-08-27 10:50:00,27.67,27.67,27.55,27.55,151000.0,18.2307,18.2307,18.1516,18.1516,151000.0
2008-08-27 10:55:00,27.55,27.58,27.53,27.58,137600.0,18.1516,18.1714,18.1385,18.1714,137600.0
2008-08-27 11:00:00,27.59,27.61,27.45,27.59,301000.0,18.178,18.1912,18.0857,18.178,301000.0
2008-08-27 11:05:00,27.6,27.63,27.59,27.59,64000.0,18.1846,18.2043,18.178,18.178,64000.0
2008-08-27 11:10:00,27.6,27.62,27.59,27.6,51600.0,18.1846,18.1978,18.178,18.1846,51600.0
2008-08-27 11:15:00,27.61,27.65,27.6,27.64,43000.0,18.1912,18.2175,18.1846,18.2109,43000.0
2008-08-27 11:20:00,27.65,27.68,27.65,27.67,56200.0,18.2175,18.2373,18.2175,18.2307,56200.0
2008-08-27 11:25:00,27.67,27.67,27.61,27.62,54800.0,18.2307,18.2307,18.1912,18.1978,54800.0
2008-08-27 11:30:00,27.62,27.62,27.59,27.6,75400.0,18.1978,18.1978,18.178,18.1846,75400.0
2008-08-27 11:35:00,27.6,27.61,27.57,27.58,145800.0,18.1846,18.1912,18.1648,18.1714,145800.0
2008-08-27 11:40:00,27.58,27.6,27.56,27.59,76200.0,18.1714,18.1846,18.1582,18.178,76200.0
2008-08-27 11:45:00,27.59,27.6,27.56,27.57,76400.0,18.178,18.1846,18.1582,18.1648,76400.0
2008-08-27 11:50:00,27.56,27.56,27.42,27.53,162800.0,18.1582,18.1582,18.066,18.1385,162800.0
2008-08-27 11:55:00,27.53,27.54,27.5,27.53,120200.0,18.1385,18.145,18.1187,18.1385,120200.0
2008-08-27 12:00:00,27.53,27.55,27.5,27.55,104200.0,18.1385,18.1516,18.1187,18.1516,104200.0
2008-08-27 12:05:00,27.55,27.66,27.55,27.66,52400.0,18.1516,18.2241,18.1516,18.2241,52400.0
2008-08-27 12:10:00,27.65,27.71,27.65,27.7,83600.0,18.2175,18.257,18.2175,18.2505,83600.0
2008-08-27 12:15:00,27.7,27.75,27.68,27.75,138600.0,18.2505,18.2834,18.2373,18.2834,138600.0
2008-08-27 12:20:00,27.75,27.79,27.73,27.75,89600.0,18.2834,18.3098,18.2702,18.2834,89600.0
2008-08-27 12:25:00,27.75,27.75,27.73,27.74,48400.0,18.2834,18.2834,18.2702,18.2768,48400.0
2008-08-27 12:30:00,27.73,27.78,27.73,27.77,50200.0,18.2702,18.3032,18.2702,18.2966,50200.0
2008-08-27 12:35:00,27.78,27.78,27.75,27.75,66400.0,18.3032,18.3032,18.2834,18.2834,66400.0
2008-08-27 12:40:00,27.75,27.83,27.73,27.81,47400.0,18.2834,18.3361,18.2702,18.3229,47400.0
2008-08-27 12:45:00,27.82,27.85,27.81,27.81,52400.0,18.3295,18.3493,18.3229,18.3229,52400.0
2008-08-27 12:50:00,27.81,27.85,27.81,27.84,48400.0,18.3229,18.3493,18.3229,18.3427,48400.0
2008-08-27 12:55:00,27.84,27.85,27.83,27.84,35200.0,18.3427,18.3493,18.3361,18.3427,35200.0
2008-08-27 13:00:00,27.83,27.84,27.79,27.8,80800.0,18.3361,18.3427,18.3098,18.3163,80800.0
2008-08-27 13:05:00,27.8,27.8,27.78,27.78,85200.0,18.3163,18.3163,18.3032,18.3032,85200.0
2008-08-27 13:10:00,27.78,27.78,27.77,27.78,52000.0,18.3032,18.3032,18.2966,18.3032,52000.0
2008-08-27 13:15:00,27.78,27.78,27.77,27.77,54400.0,18.3032,18.3032,18.2966,18.2966,54400.0
2008-08-27 13:20:00,27.77,27.78,27.75,27.77,111800.0,18.2966,18.3032,18.2834,18.2966,111800.0
2008-08-27 13:25:00,27.77,27.84,27.77,27.84,58600.0,18.2966,18.3427,18.2966,18.3427,58600.0
2008-08-27 13:30:00,27.85,27.85,27.8,27.81,48800.0,18.3493,18.3493,18.3163,18.3229,48800.0
2008-08-27 13:35:00,27.8,27.81,27.79,27.79,60200.0,18.3163,18.3229,18.3098,18.3098,60200.0
2008-08-27 13:40:00,27.79,27.79,27.77,27.79,65800.0,18.3098,18.3098,18.2966,18.3098,65800.0
2008-08-27 13:45:00,27.79,27.79,27.77,27.77,38800.0,18.3098,18.3098,18.2966,18.2966,38800.0
2008-08-27 13:50:00,27.77,27.79,27.75,27.79,80400.0,18.2966,18.3098,18.2834,18.3098,80400.0
2008-08-27 13:55:00,27.79,27.82,27.79,27.8,68200.0,18.3098,18.3295,18.3098,18.3163,68200.0
2008-08-27 14:00:00,27.81,27.81,27.76,27.77,55600.0,18.3229,18.3229,18.29,18.2966,55600.0
2008-08-27 14:05:00,27.78,27.81,27.77,27.8,88200.0,18.3032,18.3229,18.2966,18.3163,88200.0
2008-08-27 14:10:00,27.8,27.8,27.78,27.8,163600.0,18.3163,18.3163,18.3032,18.3163,163600.0
2008-08-27 14:15:00,27.8,27.86,27.8,27.86,72200.0,18.3163,18.3559,18.3163,18.3559,72200.0
2008-08-27 14:20:00,27.86,28.0,27.86,28.0,236600.0,18.3559,18.4481,18.3559,18.4481,236600.0
2008-08-27 14:25:00,28.0,28.02,27.97,27.97,122800.0,18.4481,18.4613,18.4284,18.4284,122800.0
2008-08-27 14:30:00,27.98,28.07,27.95,28.06,95000.0,18.4349,18.4942,18.4152,18.4877,95000.0
2008-08-27 14:35:00,28.05,28.12,28.02,28.11,150600.0,18.4811,18.5272,18.4613,18.5206,150600.0
2008-08-27 14:40:00,28.11,28.16,28.09,28.15,77400.0,18.5206,18.5535,18.5074,18.5469,77400.0
2008-08-27 14:45:00,28.15,28.19,28.14,28.19,114400.0,18.5469,18.5733,18.5404,18.5733,114400.0
2008-08-27 14:50:00,28.19,28.22,28.13,28.13,203000.0,18.5733,18.5931,18.5338,18.5338,203000.0
2008-08-27 14:55:00,28.13,28.17,28.11,28.16,109200.0,18.5338,18.5601,18.5206,18.5535,109200.0
2008-08-27 15:00:00,28.16,28.18,28.14,28.14,78200.0,18.5535,18.5667,18.5404,18.5404,78200.0
2008-08-27 15:05:00,28.14,28.16,28.13,28.15,105200.0,18.5404,18.5535,18.5338,18.5469,105200.0
2008-08-27 15:10:00,28.15,28.15,28.08,28.09,153200.0,18.5469,18.5469,18.5008,18.5074,153200.0
2008-08-27 15:15:00,28.09,28.1,28.01,28.05,249200.0,18.5074,18.514,18.4547,18.4811,249200.0
2008-08-27 15:20:00,28.05,28.06,28.0,28.0,180400.0,18.4811,18.4877,18.4481,18.4481,180400.0
2008-08-27 15:25:00,28.0,28.02,27.97,27.99,197200.0,18.4481,18.4613,18.4284,18.4415,197200.0
2008-08-27 15:30:00,27.99,28.02,27.95,28.01,284000.0,18.4415,18.4613,18.4152,18.4547,284000.0
2008-08-27 15:35:00,28.02,28.06,28.0,28.06,212400.0,18.4613,18.4877,18.4481,18.4877,212400.0
2008-08-27 15:40:00,28.06,28.13,28.05,28.13,272000.0,18.4877,18.5338,18.4811,18.5338,272000.0
2008-08-27 15:45:00,28.13,28.14,28.08,28.08,224800.0,18.5338,18.5404,18.5008,18.5008,224800.0
2008-08-27 15:50:00,28.08,28.09,28.06,28.08,232400.0,18.5008,18.5074,18.4877,18.5008,232400.0
2008-08-27 15:55:00,28.09,28.14,28.09,28.13,385000.0,18.5074,18.5404,18.5074,18.5338,385000.0
2008-08-28 09:30:00,28.35,28.45,28.25,28.45,91400.0,18.6787,18.7446,18.6128,18.7446,91400.0
2008-08-28 09:35:00,28.45,28.46,28.25,28.3,167400.0,18.7446,18.7512,18.6128,18.6458,167400.0
2008-08-28 09:40:00,28.31,28.33,28.16,28.17,154200.0,18.6524,18.6655,18.5535,18.5601,154200.0
2008-08-28 09:45:00,28.18,28.2,28.01,28.06,182400.0,18.5667,18.5799,18.4547,18.4877,182400.0
2008-08-28 09:50:00,28.06,28.15,28.03,28.15,60000.0,18.4877,18.5469,18.4679,18.5469,60000.0
2008-08-28 09:55:00,28.14,28.22,28.14,28.21,88400.0,18.5404,18.5931,18.5404,18.5865,88400.0
2008-08-28 10:00:00,28.2,28.21,28.14,28.16,61000.0,18.5799,18.5865,18.5404,18.5535,61000.0
2008-08-28 10:05:00,28.16,28.18,28.14,28.17,109000.0,18.5535,18.5667,18.5404,18.5601,109000.0
2008-08-28 10:10:00,28.17,28.2,28.15,28.2,66800.0,18.5601,18.5799,18.5469,18.5799,66800.0
2008-08-28 10:15:00,28.2,28.23,28.16,28.17,66400.0,18.5799,18.5997,18.5535,18.5601,66400.0
2008-08-28 10:20:00,28.17,28.17,28.1,28.17,64000.0,18.5601,18.5601,18.514,18.5601,64000.0
2008-08-28 10:25:00,28.17,28.2,28.15,28.2,47000.0,18.5601,18.5799,18.5469,18.5799,47000.0
2008-08-28 10:30:00,28.2,28.22,28.2,28.21,47200.0,18.5799,18.5931,18.5799,18.5865,47200.0
2008-08-28 10:35:00,28.21,28.3,28.21,28.29,108600.0,18.5865,18.6458,18.5865,18.6392,108600.0
2008-08-28 10:40:00,28.29,28.4,28.28,28.4,91400.0,18.6392,18.7117,18.6326,18.7117,91400.0
2008-08-28 10:45:00,28.4,28.47,28.38,28.43,166200.0,18.7117,18.7578,18.6985,18.7314,166200.0
2008-08-28 10:50:00,28.45,28.5,28.43,28.46,97400.0,18.7446,18.7776,18.7314,18.7512,97400.0
2008-08-28 10:55:00,28.46,28.47,28.4,28.4,86400.0,18.7512,18.7578,18.7117,18.7117,86400.0
2008-08-28 11:00:00,28.4,28.41,28.28,28.28,104000.0,18.7117,18.7183,18.6326,18.6326,104000.0
2008-08-28 11:05:00,28.28,28.31,28.27,28.3,79800.0,18.6326,18.6524,18.626,18.6458,79800.0
2008-08-28 11:10:00,28.31,28.35,28.29,28.35,75200.0,18.6524,18.6787,18.6392,18.6787,75200.0
2008-08-28 11:15:00,28.35,28.39,28.35,28.36,46000.0,18.6787,18.7051,18.6787,18.6853,46000.0
2008-08-28 11:20:00,28.35,28.4,28.3,28.34,139800.0,18.6787,18.7117,18.6458,18.6721,139800.0
2008-08-28 11:25:00,28.34,28.4,28.33,28.38,59200.0,18.6721,18.7117,18.6655,18.6985,59200.0
2008-08-28 11:30:00,28.39,28.4,28.37,28.38,48400.0,18.7051,18.7117,18.6919,18.6985,48400.0
2008-08-28 11:35:00,28.39,28.41,28.37,28.37,74000.0,18.7051,18.7183,18.6919,18.6919,74000.0
2008-08-28 11:40:00,28.37,28.38,28.3,28.35,78200.0,18.6919,18.6985,18.6458,18.6787,78200.0
2008-08-28 11:45:00,28.35,28.43,28.34,28.42,107800.0,18.6787,18.7314,18.6721,18.7248,107800.0
2008-08-28 11:50:00,28.43,28.43,28.38,28.43,132000.0,18.7314,18.7314,18.6985,18.7314,132000.0
2008-08-28 11:55:00,28.43,28.45,28.41,28.42,85600.0,18.7314,18.7446,18.7183,18.7248,85600.0
2008-08-28 12:00:00,28.42,28.43,28.38,28.39,73400.0,18.7248,18.7314,18.6985,18.7051,73400.0
2008-08-28 12:05:00,28.39,28.39,28.33,28.34,59400.0,18.7051,18.7051,18.6655,18.6721,59400.0
2008-08-28 12:10:00,28.34,28.36,28.32,28.32,66000.0,18.6721,18.6853,18.659,18.659,66000.0
2008-08-28 12:15:00,28.32,28.42,28.32,28.41,88200.0,18.659,18.7248,18.659,18.7183,88200.0
2008-08-28 12:20:00,28.41,28.43,28.41,28.42,27200.0,18.7183,18.7314,18.7183,18.7248,27200.0
2008-08-28 12:25:00,28.43,28.5,28.41,28.5,65600.0,18.7314,18.7776,18.7183,18.7776,65600.0
2008-08-28 12:30:00,28.5,28.52,28.48,28.49,76200.0,18.7776,18.7907,18.7644,18.771,76200.0
2008-08-28 12:35:00,28.49,28.51,28.48,28.5,83800.0,18.771,18.7841,18.7644,18.7776,83800.0
2008-08-28 12:40:00,28.49,28.55,28.49,28.55,80800.0,18.771,18.8105,18.771,18.8105,80800.0
2008-08-28 12:45:00,28.55,28.55,28.49,28.49,66200.0,18.8105,18.8105,18.771,18.771,66200.0
2008-08-28 12:50:00,28.49,28.53,28.48,28.52,62000.0,18.771,18.7973,18.7644,18.7907,62000.0
2008-08-28 12:55:00,28.51,28.53,28.51,28.53,38000.0,18.7841,18.7973,18.7841,18.7973,38000.0
2008-08-28 13:00:00,28.53,28.55,28.5,28.54,53000.0,18.7973,18.8105,18.7776,18.8039,53000.0
2008-08-28 13:05:00,28.54,28.55,28.49,28.49,28400.0,18.8039,18.8105,18.771,18.771,28400.0
2008-08-28 13:10:00,28.49,28.53,28.47,28.53,44200.0,18.771,18.7973,18.7578,18.7973,44200.0
2008-08-28 13:15:00,28.53,28.53,28.5,28.51,36200.0,18.7973,18.7973,18.7776,18.7841,36200.0
2008-08-28 13:20:00,28.51,28.53,28.5,28.5,42400.0,18.7841,18.7973,18.7776,18.7776,42400.0
2008-08-28 13:25:00,28.5,28.53,28.49,28.52,48800.0,18.7776,18.7973,18.771,18.7907,48800.0
2008-08-28 13:30:00,28.52,28.52,28.5,28.51,31000.0,18.7907,18.7907,18.7776,18.7841,31000.0
2008-08-28 13:35:00,28.52,28.52,28.49,28.49,57200.0,18.7907,18.7907,18.771,18.771,57200.0
2008-08-28 13:40:00,28.49,28.53,28.48,28.52,71200.0,18.771,18.7973,18.7644,18.7907,71200.0
2008-08-28 13:45:00,28.52,28.53,28.51,28.51,51200.0,18.7907,18.7973,18.7841,18.7841,51200.0
2008-08-28 13:50:00,28.52,28.56,28.51,28.56,121400.0,18.7907,18.8171,18.7841,18.8171,121400.0
2008-08-28 13:55:00,28.56,28.6,28.56,28.59,64800.0,18.8171,18.8434,18.8171,18.8368,64800.0
2008-08-28 14:00:00,28.59,28.59,28.56,28.57,86400.0,18.8368,18.8368,18.8171,18.8237,86400.0
2008-08-28 14:05:00,28.57,28.57,28.5,28.52,168600.0,18.8237,18.8237,18.7776,18.7907,168600.0
2008-08-28 14:10:00,28.53,28.57,28.52,28.56,62000.0,18.7973,18.8237,18.7907,18.8171,62000.0
2008-08-28 14:15:00,28.56,28.59,28.55,28.57,57200.0,18.8171,18.8368,18.8105,18.8237,57200.0
2008-08-28 14:20:00,28.57,28.6,28.56,28.6,56400.0,18.8237,18.8434,18.8171,18.8434,56400.0
2008-08-28 14:25:00,28.59,28.6,28.56,28.59,63800.0,18.8368,18.8434,18.8171,18.8368,63800.0
2008-08-28 14:30:00,28.58,28.61,28.58,28.61,73600.0,18.8303,18.85,18.8303,18.85,73600.0
2008-08-28 14:35:00,28.6,28.63,28.6,28.6,54200.0,18.8434,18.8632,18.8434,18.8434,54200.0
2008-08-28 14:40:00,28.6,28.64,28.6,28.64,55400.0,18.8434,18.8698,18.8434,18.8698,55400.0
2008-08-28 14:45:00,28.65,28.65,28.61,28.62,64600.0,18.8764,18.8764,18.85,18.8566,64600.0
2008-08-28 14:50:00,28.63,28.64,28.6,28.63,96000.0,18.8632,18.8698,18.8434,18.8632,96000.0
2008-08-28 14:55:00,28.63,28.65,28.61,28.61,74200.0,18.8632,18.8764,18.85,18.85,74200.0
2008-08-28 15:00:00,28.61,28.61,28.58,28.61,59800.0,18.85,18.85,18.8303,18.85,59800.0
2008-08-28 15:05:00,28.61,28.62,28.58,28.59,78000.0,18.85,18.8566,18.8303,18.8368,78000.0
2008-08-28 15:10:00,28.59,28.6,28.57,28.57,79200.0,18.8368,18.8434,18.8237,18.8237,79200.0
2008-08-28 15:15:00,28.57,28.57,28.57,28.57,52800.0,18.8237,18.8237,18.8237,18.8237,52800.0
2008-08-28 15:20:00,28.57,28.58,28.52,28.58,127400.0,18.8237,18.8303,18.7907,18.8303,127400.0
2008-08-28 15:25:00,28.57,28.61,28.54,28.61,137400.0,18.8237,18.85,18.8039,18.85,137400.0
2008-08-28 15:30:00,28.61,28.62,28.57,28.61,119400.0,18.85,18.8566,18.8237,18.85,119400.0
2008-08-28 15:35:00,28.61,28.68,28.6,28.68,118200.0,18.85,18.8961,18.8434,18.8961,118200.0
2008-08-28 15:40:00,28.68,28.75,28.68,28.73,380600.0,18.8961,18.9423,18.8961,18.9291,380600.0
2008-08-28 15:45:00,28.73,28.75,28.71,28.71,200200.0,18.9291,18.9423,18.9159,18.9159,200200.0
2008-08-28 15:50:00,28.71,28.72,28.67,28.67,268200.0,18.9159,18.9225,18.8896,18.8896,268200.0
2008-08-28 15:55:00,28.67,28.72,28.62,28.67,399000.0,18.8896,18.9225,18.8566,18.8896,399000.0
2008-08-29 09:30:00,28.52,28.71,28.34,28.6,99200.0,18.7907,18.9159,18.6721,18.8434,99200.0
2008-08-29 09:35:00,28.6,28.63,28.47,28.55,59800.0,18.8434,18.8632,18.7578,18.8105,59800.0
2008-08-29 09:40:00,28.56,28.79,28.55,28.76,102800.0,18.8171,18.9686,18.8105,18.9489,102800.0
2008-08-29 09:45:00,28.76,28.89,28.75,28.88,120200.0,18.9489,19.0345,18.9423,19.0279,120200.0
2008-08-29 09:50:00,28.89,28.95,28.71,28.74,83200.0,19.0345,19.074,18.9159,18.9357,83200.0
2008-08-29 09:55:00,28.78,28.83,28.63,28.8,79400.0,18.962,18.995,18.8632,18.9752,79400.0
2008-08-29 10:00:00,28.8,28.83,28.61,28.69,61800.0,18.9752,18.995,18.85,18.9027,61800.0
2008-08-29 10:05:00,28.69,28.72,28.64,28.66,36000.0,18.9027,18.9225,18.8698,18.883,36000.0
2008-08-29 10:10:00,28.67,28.69,28.61,28.61,37200.0,18.8896,18.9027,18.85,18.85,37200.0
2008-08-29 10:15:00,28.61,28.63,28.57,28.6,43400.0,18.85,18.8632,18.8237,18.8434,43400.0
2008-08-29 10:20:00,28.6,28.61,28.5,28.52,57200.0,18.8434,18.85,18.7776,18.7907,57200.0
2008-08-29 10:25:00,28.52,28.53,28.5,28.51,36000.0,18.7907,18.7973,18.7776,18.7841,36000.0
2008-08-29 10:30:00,28.52,28.53,28.51,28.51,37400.0,18.7907,18.7973,18.7841,18.7841,37400.0
2008-08-29 10:35:00,28.52,28.52,28.46,28.47,48600.0,18.7907,18.7907,18.7512,18.7578,48600.0
2008-08-29 10:40:00,28.47,28.48,28.42,28.47,91000.0,18.7578,18.7644,18.7248,18.7578,91000.0
2008-08-29 10:45:00,28.46,28.48,28.43,28.43,34800.0,18.7512,18.7644,18.7314,18.7314,34800.0
2008-08-29 10:50:00,28.44,28.46,28.44,28.46,27200.0,18.738,18.7512,18.738,18.7512,27200.0
2008-08-29 10:55:00,28.45,28.45,28.41,28.42,26200.0,18.7446,18.7446,18.7183,18.7248,26200.0
2008-08-29 11:00:00,28.42,28.44,28.4,28.43,39200.0,18.7248,18.738,18.7117,18.7314,39200.0
2008-08-29 11:05:00,28.44,28.49,28.43,28.48,41400.0,18.738,18.771,18.7314,18.7644,41400.0
2008-08-29 11:10:00,28.49,28.55,28.48,28.53,33000.0,18.771,18.8105,18.7644,18.7973,33000.0
2008-08-29 11:15:00,28.53,28.56,28.49,28.5,52600.0,18.7973,18.8171,18.771,18.7776,52600.0
2008-08-29 11:20:00,28.49,28.5,28.39,28.39,82000.0,18.771,18.7776,18.7051,18.7051,82000.0
2008-08-29 11:25:00,28.39,28.42,28.39,28.41,34400.0,18.7051,18.7248,18.7051,18.7183,34400.0
2008-08-29 11:30:00,28.41,28.41,28.35,28.38,57400.0,18.7183,18.7183,18.6787,18.6985,57400.0
2008-08-29 11:35:00,28.36,28.38,28.35,28.36,32800.0,18.6853,18.6985,18.6787,18.6853,32800.0
2008-08-29 11:40:00,28.36,28.43,28.36,28.41,30600.0,18.6853,18.7314,18.6853,18.7183,30600.0
2008-08-29 11:45:00,28.41,28.41,28.35,28.38,36000.0,18.7183,18.7183,18.6787,18.6985,36000.0
2008-08-29 11:50:00,28.38,28.39,28.36,28.39,15600.0,18.6985,18.7051,18.6853,18.7051,15600.0
2008-08-29 11:55:00,28.4,28.42,28.37,28.39,32600.0,18.7117,18.7248,18.6919,18.7051,32600.0
2008-08-29 12:00:00,28.39,28.39,28.29,28.31,61200.0,18.7051,18.7051,18.6392,18.6524,61200.0
2008-08-29 12:05:00,28.3,28.32,28.27,28.29,78000.0,18.6458,18.659,18.626,18.6392,78000.0
2008-08-29 12:10:00,28.29,28.3,28.28,28.28,18600.0,18.6392,18.6458,18.6326,18.6326,18600.0
2008-08-29 12:15:00,28.28,28.34,28.26,28.33,39000.0,18.6326,18.6721,18.6194,18.6655,39000.0
2008-08-29 12:20:00,28.34,28.37,28.33,28.33,26000.0,18.6721,18.6919,18.6655,18.6655,26000.0
2008-08-29 12:25:00,28.34,28.34,28.31,28.31,34400.0,18.6721,18.6721,18.6524,18.6524,34400.0
2008-08-29 12:30:00,28.32,28.38,28.32,28.38,31800.0,18.659,18.6985,18.659,18.6985,31800.0
2008-08-29 12:35:00,28.38,28.42,28.37,28.39,21000.0,18.6985,18.7248,18.6919,18.7051,21000.0
2008-08-29 12:40:00,28.39,28.4,28.36,28.4,43800.0,18.7051,18.7117,18.6853,18.7117,43800.0
2008-08-29 12:45:00,28.39,28.41,28.35,28.35,36000.0,18.7051,18.7183,18.6787,18.6787,36000.0
2008-08-29 12:50:00,28.36,28.43,28.36,28.4,37600.0,18.6853,18.7314,18.6853,18.7117,37600.0
2008-08-29 12:55:00,28.4,28.4,28.38,28.39,16200.0,18.7117,18.7117,18.6985,18.7051,16200.0
2008-08-29 13:00:00,28.38,28.46,28.38,28.42,40600.0,18.6985,18.7512,18.6985,18.7248,40600.0
2008-08-29 13:05:00,28.42,28.45,28.39,28.43,43200.0,18.7248,18.7446,18.7051,18.7314,43200.0
2008-08-29 13:10:00,28.45,28.48,28.43,28.47,26400.0,18.7446,18.7644,18.7314,18.7578,26400.0
2008-08-29 13:15:00,28.46,28.5,28.46,28.47,22800.0,18.7512,18.7776,18.7512,18.7578,22800.0
2008-08-29 13:20:00,28.47,28.54,28.47,28.5,69400.0,18.7578,18.8039,18.7578,18.7776,69400.0
2008-08-29 13:25:00,28.49,28.54,28.49,28.52,28600.0,18.771,18.8039,18.771,18.7907,28600.0
2008-08-29 13:30:00,28.52,28.53,28.49,28.49,30800.0,18.7907,18.7973,18.771,18.771,30800.0
2008-08-29 13:35:00,28.5,28.5,28.42,28.42,35000.0,18.7776,18.7776,18.7248,18.7248,35000.0
2008-08-29 13:40:00,28.42,28.43,28.41,28.43,16000.0,18.7248,18.7314,18.7183,18.7314,16000.0
2008-08-29 13:45:00,28.43,28.43,28.39,28.41,20800.0,18.7314,18.7314,18.7051,18.7183,20800.0
2008-08-29 13:50:00,28.42,28.42,28.4,28.4,24000.0,18.7248,18.7248,18.7117,18.7117,24000.0
2008-08-29 13:55:00,28.4,28.41,28.37,28.37,27000.0,18.7117,18.7183,18.6919,18.6919,27000.0
2008-08-29 14:00:00,28.37,28.4,28.36,28.39,26200.0,18.6919,18.7117,18.6853,18.7051,26200.0
2008-08-29 14:05:00,28.38,28.39,28.36,28.36,22400.0,18.6985,18.7051,18.6853,18.6853,22400.0
2008-08-29 14:10:00,28.37,28.44,28.35,28.44,67400.0,18.6919,18.738,18.6787,18.738,67400.0
2008-08-29 14:15:00,28.43,28.48,28.43,28.47,61600.0,18.7314,18.7644,18.7314,18.7578,61600.0
2008-08-29 14:20:00,28.48,28.49,28.47,28.48,35400.0,18.7644,18.771,18.7578,18.7644,35400.0
2008-08-29 14:25:00,28.48,28.54,28.47,28.54,26200.0,18.7644,18.8039,18.7578,18.8039,26200.0
2008-08-29 14:30:00,28.53,28.56,28.52,28.56,45400.0,18.7973,18.8171,18.7907,18.8171,45400.0
2008-08-29 14:35:00,28.55,28.58,28.54,28.54,44600.0,18.8105,18.8303,18.8039,18.8039,44600.0
2008-08-29 14:40:00,28.54,28.54,28.53,28.54,18000.0,18.8039,18.8039,18.7973,18.8039,18000.0
2008-08-29 14:45:00,28.53,28.54,28.5,28.53,33200.0,18.7973,18.8039,18.7776,18.7973,33200.0
2008-08-29 14:50:00,28.51,28.52,28.49,28.49,27000.0,18.7841,18.7907,18.771,18.771,27000.0
2008-08-29 14:55:00,28.49,28.52,28.48,28.49,43600.0,18.771,18.7907,18.7644,18.771,43600.0
2008-08-29 15:00:00,28.49,28.51,28.47,28.47,36200.0,18.771,18.7841,18.7578,18.7578,36200.0
2008-08-29 15:05:00,28.47,28.48,28.43,28.46,42800.0,18.7578,18.7644,18.7314,18.7512,42800.0
2008-08-29 15:10:00,28.45,28.46,28.4,28.41,51000.0,18.7446,18.7512,18.7117,18.7183,51000.0
2008-08-29 15:15:00,28.41,28.41,28.38,28.41,51600.0,18.7183,18.7183,18.6985,18.7183,51600.0
2008-08-29 15:20:00,28.41,28.41,28.35,28.39,73200.0,18.7183,18.7183,18.6787,18.7051,73200.0
2008-08-29 15:25:00,28.4,28.4,28.36,28.36,47000.0,18.7117,18.7117,18.6853,18.6853,47000.0
2008-08-29 15:30:00,28.36,28.42,28.35,28.41,52400.0,18.6853,18.7248,18.6787,18.7183,52400.0
2008-08-29 15:35:00,28.41,28.44,28.38,28.4,87800.0,18.7183,18.738,18.6985,18.7117,87800.0
2008-08-29 15:40:00,28.39,28.42,28.36,28.4,132000.0,18.7051,18.7248,18.6853,18.7117,132000.0
2008-08-29 15:45:00,28.4,28.48,28.38,28.46,144800.0,18.7117,18.7644,18.6985,18.7512,144800.0
2008-08-29 15:50:00,28.46,28.48,28.39,28.39,163000.0,18.7512,18.7644,18.7051,18.7051,163000.0
2008-08-29 15:55:00,28.4,28.41,28.35,28.36,226400.0,18.7117,18.7183,18.6787,18.6853,226400.0
2008-09-02 09:30:00,28.77,29.25,28.68,28.71,190000.0,18.9554,19.2717,18.8961,18.9159,190000.0
2008-09-02 09:35:00,28.72,28.91,28.72,28.9,104000.0,18.9225,19.0477,18.9225,19.0411,104000.0
2008-09-02 09:40:00,28.91,28.95,28.81,28.86,107600.0,19.0477,19.074,18.9818,19.0147,107600.0
2008-09-02 09:45:00,28.88,28.99,28.78,28.78,161400.0,19.0279,19.1004,18.962,18.962,161400.0
2008-09-02 09:50:00,28.78,28.79,28.7,28.72,105800.0,18.962,18.9686,18.9093,18.9225,105800.0
2008-09-02 09:55:00,28.73,28.86,28.73,28.86,68200.0,18.9291,19.0147,18.9291,19.0147,68200.0
2008-09-02 10:00:00,28.86,28.92,28.83,28.84,241000.0,19.0147,19.0543,18.995,19.0016,241000.0
2008-09-02 10:05:00,28.84,28.85,28.65,28.65,161600.0,19.0016,19.0082,18.8764,18.8764,161600.0
2008-09-02 10:10:00,28.65,28.65,28.58,28.6,105600.0,18.8764,18.8764,18.8303,18.8434,105600.0
2008-09-02 10:15:00,28.61,28.65,28.59,28.65,60200.0,18.85,18.8764,18.8368,18.8764,60200.0
2008-09-02 10:20:00,28.65,28.65,28.57,28.61,61000.0,18.8764,18.8764,18.8237,18.85,61000.0
2008-09-02 10:25:00,28.61,28.67,28.6,28.67,40200.0,18.85,18.8896,18.8434,18.8896,40200.0
2008-09-02 10:30:00,28.66,28.7,28.64,28.65,60400.0,18.883,18.9093,18.8698,18.8764,60400.0
2008-09-02 10:35:00,28.64,28.64,28.5,28.51,131600.0,18.8698,18.8698,18.7776,18.7841,131600.0
2008-09-02 10:40:00,28.51,28.53,28.49,28.49,96200.0,18.7841,18.7973,18.771,18.771,96200.0
2008-09-02 10:45:00,28.49,28.5,28.41,28.5,69400.0,18.771,18.7776,18.7183,18.7776,69400.0
2008-09-02 10:50:00,28.5,28.53,28.5,28.51,49400.0,18.7776,18.7973,18.7776,18.7841,49400.0
2008-09-02 10:55:00,28.51,28.56,28.48,28.56,86200.0,18.7841,18.8171,18.7644,18.8171,86200.0
2008-09-02 11:00:00,28.55,28.58,28.54,28.56,66600.0,18.8105,18.8303,18.8039,18.8171,66600.0
2008-09-02 11:05:00,28.54,28.59,28.54,28.58,55000.0,18.8039,18.8368,18.8039,18.8303,55000.0
2008-09-02 11:10:00,28.58,28.64,28.57,28.64,37400.0,18.8303,18.8698,18.8237,18.8698,37400.0
2008-09-02 11:15:00,28.64,28.66,28.62,28.65,67400.0,18.8698,18.883,18.8566,18.8764,67400.0
2008-09-02 11:20:00,28.65,28.67,28.55,28.55,61400.0,18.8764,18.8896,18.8105,18.8105,61400.0
2008-09-02 11:25:00,28.57,28.64,28.55,28.63,22000.0,18.8237,18.8698,18.8105,18.8632,22000.0
2008-09-02 11:30:00,28.63,28.68,28.63,28.67,60000.0,18.8632,18.8961,18.8632,18.8896,60000.0
2008-09-02 11:35:00,28.66,28.68,28.65,28.65,33600.0,18.883,18.8961,18.8764,18.8764,33600.0
2008-09-02 11:40:00,28.66,28.67,28.59,28.6,40400.0,18.883,18.8896,18.8368,18.8434,40400.0
2008-09-02 11:45:00,28.59,28.6,28.56,28.6,39000.0,18.8368,18.8434,18.8171,18.8434,39000.0
2008-09-02 11:50:00,28.59,28.6,28.54,28.57,35000.0,18.8368,18.8434,18.8039,18.8237,35000.0
2008-09-02 11:55:00,28.57,28.63,28.57,28.6,29000.0,18.8237,18.8632,18.8237,18.8434,29000.0
2008-09-02 12:00:00,28.6,28.61,28.59,28.61,20600.0,18.8434,18.85,18.8368,18.85,20600.0
2008-09-02 12:05:00,28.62,28.65,28.6,28.65,38800.0,18.8566,18.8764,18.8434,18.8764,38800.0
2008-09-02 12:10:00,28.65,28.7,28.65,28.68,60800.0,18.8764,18.9093,18.8764,18.8961,60800.0
2008-09-02 12:15:00,28.68,28.71,28.68,28.68,49200.0,18.8961,18.9159,18.8961,18.8961,49200.0
2008-09-02 12:20:00,28.68,28.69,28.65,28.65,92600.0,18.8961,18.9027,18.8764,18.8764,92600.0
2008-09-02 12:25:00,28.65,28.66,28.6,28.61,86200.0,18.8764,18.883,18.8434,18.85,86200.0
2008-09-02 12:30:00,28.61,28.64,28.58,28.61,80400.0,18.85,18.8698,18.8303,18.85,80400.0
2008-09-02 12:35:00,28.61,28.67,28.61,28.63,59000.0,18.85,18.8896,18.85,18.8632,59000.0
2008-09-02 12:40:00,28.63,28.65,28.61,28.61,38200.0,18.8632,18.8764,18.85,18.85,38200.0
2008-09-02 12:45:00,28.61,28.66,28.61,28.63,65200.0,18.85,18.883,18.85,18.8632,65200.0
2008-09-02 12:50:00,28.62,28.67,28.62,28.66,69600.0,18.8566,18.8896,18.8566,18.883,69600.0
2008-09-02 12:55:00,28.66,28.68,28.64,28.65,20800.0,18.883,18.8961,18.8698,18.8764,20800.0
2008-09-02 13:00:00,28.64,28.64,28.62,28.63,51800.0,18.8698,18.8698,18.8566,18.8632,51800.0
2008-09-02 13:05:00,28.63,28.65,28.61,28.63,41000.0,18.8632,18.8764,18.85,18.8632,41000.0
2008-09-02 13:10:00,28.64,28.68,28.63,28.67,37800.0,18.8698,18.8961,18.8632,18.8896,37800.0
2008-09-02 13:15:00,28.67,28.68,28.65,28.65,43000.0,18.8896,18.8961,18.8764,18.8764,43000.0
2008-09-02 13:20:00,28.65,28.65,28.61,28.64,34800.0,18.8764,18.8764,18.85,18.8698,34800.0
2008-09-02 13:25:00,28.64,28.65,28.61,28.65,29200.0,18.8698,18.8764,18.85,18.8764,29200.0
2008-09-02 13:30:00,28.65,28.71,28.61,28.71,59800.0,18.8764,18.9159,18.85,18.9159,59800.0
2008-09-02 13:35:00,28.71,28.73,28.69,28.71,32400.0,18.9159,18.9291,18.9027,18.9159,32400.0
2008-09-02 13:40:00,28.71,28.71,28.6,28.64,88600.0,18.9159,18.9159,18.8434,18.8698,88600.0
2008-09-02 13:45:00,28.64,28.65,28.6,28.62,29800.0,18.8698,18.8764,18.8434,18.8566,29800.0
2008-09-02 13:50:00,28.62,28.64,28.57,28.59,103200.0,18.8566,18.8698,18.8237,18.8368,103200.0
2008-09-02 13:55:00,28.59,28.59,28.5,28.54,37000.0,18.8368,18.8368,18.7776,18.8039,37000.0
2008-09-02 14:00:00,28.54,28.59,28.49,28.51,86600.0,18.8039,18.8368,18.771,18.7841,86600.0
2008-09-02 14:05:00,28.52,28.54,28.47,28.48,54600.0,18.7907,18.8039,18.7578,18.7644,54600.0
2008-09-02 14:10:00,28.48,28.49,28.39,28.42,74600.0,18.7644,18.771,18.7051,18.7248,74600.0
2008-09-02 14:15:00,28.42,28.47,28.36,28.43,46200.0,18.7248,18.7578,18.6853,18.7314,46200.0
2008-09-02 14:20:00,28.43,28.47,28.4,28.47,36800.0,18.7314,18.7578,18.7117,18.7578,36800.0
2008-09-02 14:25:00,28.47,28.5,28.43,28.46,42400.0,18.7578,18.7776,18.7314,18.7512,42400.0
2008-09-02 14:30:00,28.45,28.53,28.45,28.52,45200.0,18.7446,18.7973,18.7446,18.7907,45200.0
2008-09-02 14:35:00,28.52,28.52,28.43,28.44,81000.0,18.7907,18.7907,18.7314,18.738,81000.0
2008-09-02 14:40:00,28.44,28.47,28.43,28.45,55000.0,18.738,18.7578,18.7314,18.7446,55000.0
2008-09-02 14:45:00,28.45,28.5,28.42,28.48,41600.0,18.7446,18.7776,18.7248,18.7644,41600.0
2008-09-02 14:50:00,28.48,28.48,28.42,28.43,73400.0,18.7644,18.7644,18.7248,18.7314,73400.0
2008-09-02 14:55:00,28.43,28.5,28.4,28.47,74200.0,18.7314,18.7776,18.7117,18.7578,74200.0
2008-09-02 15:00:00,28.47,28.49,28.42,28.43,71600.0,18.7578,18.771,18.7248,18.7314,71600.0
2008-09-02 15:05:00,28.44,28.59,28.43,28.55,89600.0,18.738,18.8368,18.7314,18.8105,89600.0
2008-09-02 15:10:00,28.55,28.56,28.53,28.54,79200.0,18.8105,18.8171,18.7973,18.8039,79200.0
2008-09-02 15:15:00,28.54,28.58,28.53,28.58,104400.0,18.8039,18.8303,18.7973,18.8303,104400.0
2008-09-02 15:20:00,28.58,28.64,28.57,28.62,67000.0,18.8303,18.8698,18.8237,18.8566,67000.0
2008-09-02 15:25:00,28.63,28.67,28.6,28.66,81400.0,18.8632,18.8896,18.8434,18.883,81400.0
2008-09-02 15:30:00,28.66,28.69,28.64,28.67,105400.0,18.883,18.9027,18.8698,18.8896,105400.0
2008-09-02 15:35:00,28.67,28.69,28.64,28.66,184200.0,18.8896,18.9027,18.8698,18.883,184200.0
2008-09-02 15:40:00,28.66,28.68,28.58,28.59,217200.0,18.883,18.8961,18.8303,18.8368,217200.0
2008-09-02 15:45:00,28.6,28.67,28.57,28.63,166200.0,18.8434,18.8896,18.8237,18.8632,166200.0
2008-09-02 15:50:00,28.63,28.67,28.61,28.66,125400.0,18.8632,18.8896,18.85,18.883,125400.0
2008-09-02 15:55:00,28.66,28.75,28.65,28.71,240400.0,18.883,18.9423,18.8764,18.9159,240400.0
2008-09-03 09:30:00,28.57,29.0,28.5,28.54,103600.0,18.8237,19.107,18.7776,18.8039,103600.0
2008-09-03 09:35:00,28.53,28.55,28.33,28.34,104400.0,18.7973,18.8105,18.6655,18.6721,104400.0
2008-09-03 09:40:00,28.34,28.38,28.24,28.29,141800.0,18.6721,18.6985,18.6062,18.6392,141800.0
2008-09-03 09:45:00,28.27,28.42,28.27,28.41,131400.0,18.626,18.7248,18.626,18.7183,131400.0
2008-09-03 09:50:00,28.39,28.55,28.39,28.5,221000.0,18.7051,18.8105,18.7051,18.7776,221000.0
2008-09-03 09:55:00,28.5,28.54,28.48,28.5,104200.0,18.7776,18.8039,18.7644,18.7776,104200.0
2008-09-03 10:00:00,28.5,28.58,28.46,28.5,123200.0,18.7776,18.8303,18.7512,18.7776,123200.0
2008-09-03 10:05:00,28.51,28.51,28.42,28.45,125600.0,18.7841,18.7841,18.7248,18.7446,125600.0
2008-09-03 10:10:00,28.44,28.53,28.41,28.52,85800.0,18.738,18.7973,18.7183,18.7907,85800.0
2008-09-03 10:15:00,28.52,28.52,28.47,28.5,98400.0,18.7907,18.7907,18.7578,18.7776,98400.0
2008-09-03 10:20:00,28.5,28.57,28.49,28.57,83400.0,18.7776,18.8237,18.771,18.8237,83400.0
2008-09-03 10:25:00,28.58,28.59,28.5,28.51,92000.0,18.8303,18.8368,18.7776,18.7841,92000.0
2008-09-03 10:30:00,28.52,28.57,28.52,28.54,45600.0,18.7907,18.8237,18.7907,18.8039,45600.0
2008-09-03 10:35:00,28.54,28.6,28.54,28.54,81800.0,18.8039,18.8434,18.8039,18.8039,81800.0
2008-09-03 10:40:00,28.54,28.6,28.53,28.56,58400.0,18.8039,18.8434,18.7973,18.8171,58400.0
2008-09-03 10:45:00,28.56,28.56,28.45,28.46,139400.0,18.8171,18.8171,18.7446,18.7512,139400.0
2008-09-03 10:50:00,28.46,28.47,28.39,28.39,115800.0,18.7512,18.7578,18.7051,18.7051,115800.0
2008-09-03 10:55:00,28.4,28.43,28.37,28.38,87200.0,18.7117,18.7314,18.6919,18.6985,87200.0
2008-09-03 11:00:00,28.38,28.47,28.37,28.47,63600.0,18.6985,18.7578,18.6919,18.7578,63600.0
2008-09-03 11:05:00,28.48,28.53,28.46,28.47,89000.0,18.7644,18.7973,18.7512,18.7578,89000.0
2008-09-03 11:10:00,28.48,28.5,28.43,28.46,355400.0,18.7644,18.7776,18.7314,18.7512,355400.0
2008-09-03 11:15:00,28.47,28.51,28.45,28.47,111800.0,18.7578,18.7841,18.7446,18.7578,111800.0
2008-09-03 11:20:00,28.47,28.48,28.43,28.46,98800.0,18.7578,18.7644,18.7314,18.7512,98800.0
2008-09-03 11:25:00,28.47,28.52,28.46,28.47,76000.0,18.7578,18.7907,18.7512,18.7578,76000.0
2008-09-03 11:30:00,28.47,28.48,28.43,28.43,121200.0,18.7578,18.7644,18.7314,18.7314,121200.0
2008-09-03 11:35:00,28.43,28.46,28.43,28.46,117600.0,18.7314,18.7512,18.7314,18.7512,117600.0
2008-09-03 11:40:00,28.46,28.49,28.45,28.47,58000.0,18.7512,18.771,18.7446,18.7578,58000.0
2008-09-03 11:45:00,28.47,28.49,28.45,28.49,66200.0,18.7578,18.771,18.7446,18.771,66200.0
2008-09-03 11:50:00,28.49,28.54,28.47,28.54,58200.0,18.771,18.8039,18.7578,18.8039,58200.0
2008-09-03 11:55:00,28.53,28.56,28.5,28.56,386600.0,18.7973,18.8171,18.7776,18.8171,386600.0
2008-09-03 12:00:00,28.55,28.57,28.5,28.54,95200.0,18.8105,18.8237,18.7776,18.8039,95200.0
2008-09-03 12:05:00,28.54,28.61,28.53,28.56,79600.0,18.8039,18.85,18.7973,18.8171,79600.0
2008-09-03 12:10:00,28.56,28.58,28.5,28.56,79000.0,18.8171,18.8303,18.7776,18.8171,79000.0
2008-09-03 12:15:00,28.56,28.56,28.49,28.5,61600.0,18.8171,18.8171,18.771,18.7776,61600.0
2008-09-03 12:20:00,28.52,28.65,28.52,28.65,83200.0,18.7907,18.8764,18.7907,18.8764,83200.0
2008-09-03 12:25:00,28.64,28.65,28.6,28.6,54600.0,18.8698,18.8764,18.8434,18.8434,54600.0
2008-09-03 12:30:00,28.59,28.59,28.53,28.55,53600.0,18.8368,18.8368,18.7973,18.8105,53600.0
2008-09-03 12:35:00,28.55,28.63,28.55,28.63,41000.0,18.8105,18.8632,18.8105,18.8632,41000.0
2008-09-03 12:40:00,28.63,28.64,28.6,28.61,30600.0,18.8632,18.8698,18.8434,18.85,30600.0
2008-09-03 12:45:00,28.61,28.61,28.57,28.57,37800.0,18.85,18.85,18.8237,18.8237,37800.0
2008-09-03 12:50:00,28.58,28.6,28.56,28.58,79400.0,18.8303,18.8434,18.8171,18.8303,79400.0
2008-09-03 12:55:00,28.58,28.58,28.53,28.56,70600.0,18.8303,18.8303,18.7973,18.8171,70600.0
2008-09-03 13:00:00,28.56,28.57,28.5,28.55,124800.0,18.8171,18.8237,18.7776,18.8105,124800.0
2008-09-03 13:05:00,28.56,28.59,28.55,28.58,55400.0,18.8171,18.8368,18.8105,18.8303,55400.0
2008-09-03 13:10:00,28.59,28.63,28.57,28.61,65600.0,18.8368,18.8632,18.8237,18.85,65600.0
2008-09-03 13:15:00,28.61,28.63,28.57,28.61,78000.0,18.85,18.8632,18.8237,18.85,78000.0
2008-09-03 13:20:00,28.6,28.65,28.59,28.6,46600.0,18.8434,18.8764,18.8368,18.8434,46600.0
2008-09-03 13:25:00,28.61,28.61,28.57,28.58,55600.0,18.85,18.85,18.8237,18.8303,55600.0
2008-09-03 13:30:00,28.58,28.6,28.57,28.57,30000.0,18.8303,18.8434,18.8237,18.8237,30000.0
2008-09-03 13:35:00,28.57,28.59,28.57,28.58,28000.0,18.8237,18.8368,18.8237,18.8303,28000.0
2008-09-03 13:40:00,28.58,28.61,28.57,28.61,51200.0,18.8303,18.85,18.8237,18.85,51200.0
2008-09-03 13:45:00,28.6,28.68,28.6,28.67,72600.0,18.8434,18.8961,18.8434,18.8896,72600.0
2008-09-03 13:50:00,28.67,28.68,28.65,28.65,75600.0,18.8896,18.8961,18.8764,18.8764,75600.0
2008-09-03 13:55:00,28.65,28.69,28.65,28.67,74200.0,18.8764,18.9027,18.8764,18.8896,74200.0
2008-09-03 14:00:00,28.67,28.74,28.6,28.73,174800.0,18.8896,18.9357,18.8434,18.9291,174800.0
2008-09-03 14:05:00,28.72,28.73,28.67,28.68,79000.0,18.9225,18.9291,18.8896,18.8961,79000.0
2008-09-03 14:10:00,28.68,28.68,28.58,28.62,86600.0,18.8961,18.8961,18.8303,18.8566,86600.0
2008-09-03 14:15:00,28.63,28.64,28.6,28.63,46000.0,18.8632,18.8698,18.8434,18.8632,46000.0
2008-09-03 14:20:00,28.61,28.64,28.59,28.62,72600.0,18.85,18.8698,18.8368,18.8566,72600.0
2008-09-03 14:25:00,28.61,28.67,28.61,28.66,44600.0,18.85,18.8896,18.85,18.883,44600.0
2008-09-03 14:30:00,28.66,28.68,28.63,28.66,80400.0,18.883,18.8961,18.8632,18.883,80400.0
2008-09-03 14:35:00,28.65,28.75,28.65,28.73,81600.0,18.8764,18.9423,18.8764,18.9291,81600.0
2008-09-03 14:40:00,28.74,28.74,28.68,28.71,88400.0,18.9357,18.9357,18.8961,18.9159,88400.0
2008-09-03 14:45:00,28.7,28.73,28.66,28.67,68800.0,18.9093,18.9291,18.883,18.8896,68800.0
2008-09-03 14:50:00,28.67,28.67,28.61,28.63,90800.0,18.8896,18.8896,18.85,18.8632,90800.0
2008-09-03 14:55:00,28.63,28.68,28.61,28.67,55000.0,18.8632,18.8961,18.85,18.8896,55000.0
2008-09-03 15:00:00,28.66,28.73,28.66,28.68,69400.0,18.883,18.9291,18.883,18.8961,69400.0
2008-09-03 15:05:00,28.68,28.7,28.65,28.67,97400.0,18.8961,18.9093,18.8764,18.8896,97400.0
2008-09-03 15:10:00,28.67,28.72,28.65,28.7,92400.0,18.8896,18.9225,18.8764,18.9093,92400.0
2008-09-03 15:15:00,28.7,28.71,28.61,28.68,103800.0,18.9093,18.9159,18.85,18.8961,103800.0
2008-09-03 15:20:00,28.68,28.78,28.66,28.75,157800.0,18.8961,18.962,18.883,18.9423,157800.0
2008-09-03 15:25:00,28.75,28.75,28.69,28.7,91000.0,18.9423,18.9423,18.9027,18.9093,91000.0
2008-09-03 15:30:00,28.7,28.76,28.67,28.75,125600.0,18.9093,18.9489,18.8896,18.9423,125600.0
2008-09-03 15:35:00,28.77,28.85,28.75,28.82,515000.0,18.9554,19.0082,18.9423,18.9884,515000.0
2008-09-03 15:40:00,28.82,28.9,28.82,28.85,307800.0,18.9884,19.0411,18.9884,19.0082,307800.0
2008-09-03 15:45:00,28.85,28.9,28.85,28.9,270000.0,19.0082,19.0411,19.0082,19.0411,270000.0
2008-09-03 15:50:00,28.89,28.95,28.87,28.95,546600.0,19.0345,19.074,19.0213,19.074,546600.0
2008-09-03 15:55:00,28.94,28.96,28.93,28.94,460600.0,19.0674,19.0806,19.0609,19.0674,460600.0
2008-09-04 09:30:00,28.67,28.75,28.63,28.72,121400.0,18.8896,18.9423,18.8632,18.9225,121400.0
2008-09-04 09:35:00,28.73,28.75,28.6,28.64,99200.0,18.9291,18.9423,18.8434,18.8698,99200.0
2008-09-04 09:40:00,28.65,28.72,28.64,28.67,134400.0,18.8764,18.9225,18.8698,18.8896,134400.0
2008-09-04 09:45:00,28.68,28.68,28.57,28.6,120400.0,18.8961,18.8961,18.8237,18.8434,120400.0
2008-09-04 09:50:00,28.6,28.67,28.56,28.61,189400.0,18.8434,18.8896,18.8171,18.85,189400.0
2008-09-04 09:55:00,28.6,28.61,28.59,28.61,78600.0,18.8434,18.85,18.8368,18.85,78600.0
2008-09-04 10:00:00,28.6,28.68,28.55,28.66,111000.0,18.8434,18.8961,18.8105,18.883,111000.0
2008-09-04 10:05:00,28.66,28.73,28.65,28.72,59600.0,18.883,18.9291,18.8764,18.9225,59600.0
2008-09-04 10:10:00,28.71,28.77,28.71,28.76,99800.0,18.9159,18.9554,18.9159,18.9489,99800.0
2008-09-04 10:15:00,28.75,28.77,28.73,28.74,100400.0,18.9423,18.9554,18.9291,18.9357,100400.0
2008-09-04 10:20:00,28.74,28.8,28.7,28.76,185800.0,18.9357,18.9752,18.9093,18.9489,185800.0
2008-09-04 10:25:00,28.76,28.78,28.75,28.77,106400.0,18.9489,18.962,18.9423,18.9554,106400.0
2008-09-04 10:30:00,28.77,28.77,28.66,28.71,155200.0,18.9554,18.9554,18.883,18.9159,155200.0
2008-09-04 10:35:00,28.71,28.71,28.6,28.63,77400.0,18.9159,18.9159,18.8434,18.8632,77400.0
2008-09-04 10:40:00,28.63,28.64,28.55,28.58,116400.0,18.8632,18.8698,18.8105,18.8303,116400.0
2008-09-04 10:45:00,28.58,28.65,28.57,28.59,68800.0,18.8303,18.8764,18.8237,18.8368,68800.0
2008-09-04 10:50:00,28.59,28.64,28.56,28.56,55400.0,18.8368,18.8698,18.8171,18.8171,55400.0
2008-09-04 10:55:00,28.55,28.6,28.54,28.58,78000.0,18.8105,18.8434,18.8039,18.8303,78000.0
2008-09-04 11:00:00,28.58,28.59,28.54,28.58,103000.0,18.8303,18.8368,18.8039,18.8303,103000.0
2008-09-04 11:05:00,28.59,28.61,28.58,28.61,82600.0,18.8368,18.85,18.8303,18.85,82600.0
2008-09-04 11:10:00,28.61,28.63,28.58,28.62,164200.0,18.85,18.8632,18.8303,18.8566,164200.0
2008-09-04 11:15:00,28.61,28.66,28.59,28.66,97200.0,18.85,18.883,18.8368,18.883,97200.0
2008-09-04 11:20:00,28.65,28.69,28.6,28.61,98200.0,18.8764,18.9027,18.8434,18.85,98200.0
2008-09-04 11:25:00,28.61,28.67,28.61,28.66,75200.0,18.85,18.8896,18.85,18.883,75200.0
2008-09-04 11:30:00,28.66,28.67,28.61,28.61,76400.0,18.883,18.8896,18.85,18.85,76400.0
2008-09-04 11:35:00,28.61,28.61,28.57,28.59,74000.0,18.85,18.85,18.8237,18.8368,74000.0
2008-09-04 11:40:00,28.59,28.6,28.56,28.59,57000.0,18.8368,18.8434,18.8171,18.8368,57000.0
2008-09-04 11:45:00,28.58,28.58,28.54,28.55,75600.0,18.8303,18.8303,18.8039,18.8105,75600.0
2008-09-04 11:50:00,28.54,28.61,28.54,28.57,100000.0,18.8039,18.85,18.8039,18.8237,100000.0
2008-09-04 11:55:00,28.57,28.58,28.54,28.55,87200.0,18.8237,18.8303,18.8039,18.8105,87200.0
2008-09-04 12:00:00,28.56,28.62,28.56,28.6,135600.0,18.8171,18.8566,18.8171,18.8434,135600.0
2008-09-04 12:05:00,28.61,28.61,28.58,28.6,70000.0,18.85,18.85,18.8303,18.8434,70000.0
2008-09-04 12:10:00,28.6,28.6,28.58,28.59,47000.0,18.8434,18.8434,18.8303,18.8368,47000.0
2008-09-04 12:15:00,28.59,28.6,28.57,28.58,62600.0,18.8368,18.8434,18.8237,18.8303,62600.0
2008-09-04 12:20:00,28.58,28.67,28.58,28.65,89000.0,18.8303,18.8896,18.8303,18.8764,89000.0
2008-09-04 12:25:00,28.65,28.65,28.61,28.61,40000.0,18.8764,18.8764,18.85,18.85,40000.0
2008-09-04 12:30:00,28.61,28.62,28.6,28.62,39000.0,18.85,18.8566,18.8434,18.8566,39000.0
2008-09-04 12:35:00,28.62,28.64,28.61,28.64,22000.0,18.8566,18.8698,18.85,18.8698,22000.0
2008-09-04 12:40:00,28.64,28.65,28.62,28.64,96000.0,18.8698,18.8764,18.8566,18.8698,96000.0
2008-09-04 12:45:00,28.65,28.65,28.57,28.57,82000.0,18.8764,18.8764,18.8237,18.8237,82000.0
2008-09-04 12:50:00,28.57,28.58,28.53,28.55,98600.0,18.8237,18.8303,18.7973,18.8105,98600.0
2008-09-04 12:55:00,28.55,28.59,28.54,28.57,50000.0,18.8105,18.8368,18.8039,18.8237,50000.0
2008-09-04 13:00:00,28.57,28.57,28.54,28.55,84400.0,18.8237,18.8237,18.8039,18.8105,84400.0
2008-09-04 13:05:00,28.55,28.57,28.54,28.55,65000.0,18.8105,18.8237,18.8039,18.8105,65000.0
2008-09-04 13:10:00,28.55,28.57,28.55,28.55,68600.0,18.8105,18.8237,18.8105,18.8105,68600.0
2008-09-04 13:15:00,28.55,28.58,28.54,28.54,41800.0,18.8105,18.8303,18.8039,18.8039,41800.0
2008-09-04 13:20:00,28.54,28.55,28.53,28.53,75400.0,18.8039,18.8105,18.7973,18.7973,75400.0
2008-09-04 13:25:00,28.53,28.56,28.52,28.55,148200.0,18.7973,18.8171,18.7907,18.8105,148200.0
2008-09-04 13:30:00,28.55,28.57,28.48,28.5,191000.0,18.8105,18.8237,18.7644,18.7776,191000.0
2008-09-04 13:35:00,28.51,28.56,28.5,28.55,58000.0,18.7841,18.8171,18.7776,18.8105,58000.0
2008-09-04 13:40:00,28.56,28.56,28.52,28.53,66000.0,18.8171,18.8171,18.7907,18.7973,66000.0
2008-09-04 13:45:00,28.54,28.56,28.52,28.55,59400.0,18.8039,18.8171,18.7907,18.8105,59400.0
2008-09-04 13:50:00,28.55,28.55,28.5,28.54,79800.0,18.8105,18.8105,18.7776,18.8039,79800.0
2008-09-04 13:55:00,28.54,28.59,28.52,28.59,67200.0,18.8039,18.8368,18.7907,18.8368,67200.0
2008-09-04 14:00:00,28.58,28.58,28.52,28.53,66000.0,18.8303,18.8303,18.7907,18.7973,66000.0
2008-09-04 14:05:00,28.53,28.54,28.45,28.45,83000.0,18.7973,18.8039,18.7446,18.7446,83000.0
2008-09-04 14:10:00,28.46,28.49,28.37,28.4,91000.0,18.7512,18.771,18.6919,18.7117,91000.0
2008-09-04 14:15:00,28.39,28.48,28.39,28.46,115600.0,18.7051,18.7644,18.7051,18.7512,115600.0
2008-09-04 14:20:00,28.46,28.52,28.45,28.48,101800.0,18.7512,18.7907,18.7446,18.7644,101800.0
2008-09-04 14:25:00,28.49,28.55,28.49,28.52,110800.0,18.771,18.8105,18.771,18.7907,110800.0
2008-09-04 14:30:00,28.51,28.51,28.46,28.47,186600.0,18.7841,18.7841,18.7512,18.7578,186600.0
2008-09-04 14:35:00,28.47,28.52,28.47,28.52,119600.0,18.7578,18.7907,18.7578,18.7907,119600.0
2008-09-04 14:40:00,28.52,28.54,28.48,28.48,87400.0,18.7907,18.8039,18.7644,18.7644,87400.0
2008-09-04 14:45:00,28.48,28.49,28.46,28.48,163600.0,18.7644,18.771,18.7512,18.7644,163600.0
2008-09-04 14:50:00,28.48,28.49,28.43,28.47,156600.0,18.7644,18.771,18.7314,18.7578,156600.0
2008-09-04 14:55:00,28.46,28.51,28.46,28.48,151600.0,18.7512,18.7841,18.7512,18.7644,151600.0
2008-09-04 15:00:00,28.5,28.55,28.47,28.51,116000.0,18.7776,18.8105,18.7578,18.7841,116000.0
2008-09-04 15:05:00,28.51,28.54,28.48,28.49,145000.0,18.7841,18.8039,18.7644,18.771,145000.0
2008-09-04 15:10:00,28.49,28.59,28.49,28.58,191400.0,18.771,18.8368,18.771,18.8303,191400.0
2008-09-04 15:15:00,28.58,28.63,28.5,28.5,164600.0,18.8303,18.8632,18.7776,18.7776,164600.0
2008-09-04 15:20:00,28.5,28.52,28.42,28.43,95000.0,18.7776,18.7907,18.7248,18.7314,95000.0
2008-09-04 15:25:00,28.43,28.48,28.42,28.45,75400.0,18.7314,18.7644,18.7248,18.7446,75400.0
2008-09-04 15:30:00,28.45,28.49,28.41,28.47,134400.0,18.7446,18.771,18.7183,18.7578,134400.0
2008-09-04 15:35:00,28.48,28.53,28.43,28.43,156800.0,18.7644,18.7973,18.7314,18.7314,156800.0
2008-09-04 15:40:00,28.43,28.43,28.36,28.43,245800.0,18.7314,18.7314,18.6853,18.7314,245800.0
2008-09-04 15:45:00,28.43,28.46,28.37,28.43,292400.0,18.7314,18.7512,18.6919,18.7314,292400.0
2008-09-04 15:50:00,28.43,28.5,28.38,28.38,286000.0,18.7314,18.7776,18.6985,18.6985,286000.0
2008-09-04 15:55:00,28.38,28.38,28.18,28.22,770400.0,18.6985,18.6985,18.5667,18.5931,770400.0
2008-09-05 09:30:00,28.02,28.14,28.0,28.02,114600.0,18.4613,18.5404,18.4481,18.4613,114600.0
2008-09-05 09:35:00,28.01,28.07,27.88,27.91,82800.0,18.4547,18.4942,18.3691,18.3888,82800.0
2008-09-05 09:40:00,27.91,28.11,27.91,28.08,76200.0,18.3888,18.5206,18.3888,18.5008,76200.0
2008-09-05 09:45:00,28.07,28.25,28.07,28.14,132000.0,18.4942,18.6128,18.4942,18.5404,132000.0
2008-09-05 09:50:00,28.14,28.18,28.03,28.1,60000.0,18.5404,18.5667,18.4679,18.514,60000.0
2008-09-05 09:55:00,28.1,28.1,27.99,28.0,68400.0,18.514,18.514,18.4415,18.4481,68400.0
2008-09-05 10:00:00,28.0,28.11,27.93,28.11,73800.0,18.4481,18.5206,18.402,18.5206,73800.0
2008-09-05 10:05:00,28.09,28.09,27.91,27.94,59600.0,18.5074,18.5074,18.3888,18.4086,59600.0
2008-09-05 10:10:00,27.93,27.93,27.86,27.9,78000.0,18.402,18.402,18.3559,18.3822,78000.0
2008-09-05 10:15:00,27.9,27.96,27.87,27.95,65600.0,18.3822,18.4218,18.3625,18.4152,65600.0
2008-09-05 10:20:00,27.95,28.06,27.95,27.98,53200.0,18.4152,18.4877,18.4152,18.4349,53200.0
2008-09-05 10:25:00,27.99,28.05,27.97,28.01,54400.0,18.4415,18.4811,18.4284,18.4547,54400.0
2008-09-05 10:30:00,27.98,28.03,27.98,28.01,34200.0,18.4349,18.4679,18.4349,18.4547,34200.0
2008-09-05 10:35:00,28.03,28.19,28.03,28.12,107400.0,18.4679,18.5733,18.4679,18.5272,107400.0
2008-09-05 10:40:00,28.11,28.12,28.06,28.12,72800.0,18.5206,18.5272,18.4877,18.5272,72800.0
2008-09-05 10:45:00,28.13,28.15,28.04,28.09,75600.0,18.5338,18.5469,18.4745,18.5074,75600.0
2008-09-05 10:50:00,28.09,28.14,28.05,28.11,64000.0,18.5074,18.5404,18.4811,18.5206,64000.0
2008-09-05 10:55:00,28.11,28.12,28.01,28.03,115000.0,18.5206,18.5272,18.4547,18.4679,115000.0
2008-09-05 11:00:00,28.03,28.09,27.97,28.03,54600.0,18.4679,18.5074,18.4284,18.4679,54600.0
2008-09-05 11:05:00,28.02,28.13,28.02,28.11,48200.0,18.4613,18.5338,18.4613,18.5206,48200.0
2008-09-05 11:10:00,28.11,28.12,28.05,28.09,52000.0,18.5206,18.5272,18.4811,18.5074,52000.0
2008-09-05 11:15:00,28.09,28.14,28.08,28.1,47200.0,18.5074,18.5404,18.5008,18.514,47200.0
2008-09-05 11:20:00,28.1,28.17,28.1,28.17,55600.0,18.514,18.5601,18.514,18.5601,55600.0
2008-09-05 11:25:00,28.17,28.28,28.17,28.28,89200.0,18.5601,18.6326,18.5601,18.6326,89200.0
2008-09-05 11:30:00,28.28,28.29,28.22,28.22,61800.0,18.6326,18.6392,18.5931,18.5931,61800.0
2008-09-05 11:35:00,28.24,28.34,28.23,28.3,110000.0,18.6062,18.6721,18.5997,18.6458,110000.0
2008-09-05 11:40:00,28.31,28.36,28.3,28.33,85800.0,18.6524,18.6853,18.6458,18.6655,85800.0
2008-09-05 11:45:00,28.33,28.35,28.29,28.3,61800.0,18.6655,18.6787,18.6392,18.6458,61800.0
2008-09-05 11:50:00,28.3,28.36,28.27,28.34,218800.0,18.6458,18.6853,18.626,18.6721,218800.0
2008-09-05 11:55:00,28.34,28.42,28.33,28.33,175800.0,18.6721,18.7248,18.6655,18.6655,175800.0
2008-09-05 12:00:00,28.34,28.36,28.28,28.29,137000.0,18.6721,18.6853,18.6326,18.6392,137000.0
2008-09-05 12:05:00,28.28,28.32,28.25,28.3,112000.0,18.6326,18.659,18.6128,18.6458,112000.0
2008-09-05 12:10:00,28.32,28.34,28.23,28.25,85800.0,18.659,18.6721,18.5997,18.6128,85800.0
2008-09-05 12:15:00,28.25,28.34,28.25,28.34,53800.0,18.6128,18.6721,18.6128,18.6721,53800.0
2008-09-05 12:20:00,28.33,28.34,28.27,28.27,55600.0,18.6655,18.6721,18.626,18.626,55600.0
2008-09-05 12:25:00,28.27,28.38,28.27,28.36,115800.0,18.626,18.6985,18.626,18.6853,115800.0
2008-09-05 12:30:00,28.38,28.44,28.35,28.36,103000.0,18.6985,18.738,18.6787,18.6853,103000.0
2008-09-05 12:35:00,28.36,28.45,28.34,28.41,91800.0,18.6853,18.7446,18.6721,18.7183,91800.0
2008-09-05 12:40:00,28.39,28.4,28.31,28.33,40000.0,18.7051,18.7117,18.6524,18.6655,40000.0
2008-09-05 12:45:00,28.33,28.5,28.31,28.5,86400.0,18.6655,18.7776,18.6524,18.7776,86400.0
2008-09-05 12:50:00,28.5,28.5,28.43,28.49,91400.0,18.7776,18.7776,18.7314,18.771,91400.0
2008-09-05 12:55:00,28.49,28.5,28.41,28.5,96400.0,18.771,18.7776,18.7183,18.7776,96400.0
2008-09-05 13:00:00,28.48,28.49,28.4,28.41,47800.0,18.7644,18.771,18.7117,18.7183,47800.0
2008-09-05 13:05:00,28.41,28.48,28.4,28.45,50600.0,18.7183,18.7644,18.7117,18.7446,50600.0
2008-09-05 13:10:00,28.45,28.49,28.44,28.49,53200.0,18.7446,18.771,18.738,18.771,53200.0
2008-09-05 13:15:00,28.49,28.56,28.49,28.5,55600.0,18.771,18.8171,18.771,18.7776,55600.0
2008-09-05 13:20:00,28.5,28.5,28.47,28.48,30800.0,18.7776,18.7776,18.7578,18.7644,30800.0
2008-09-05 13:25:00,28.48,28.49,28.45,28.45,36200.0,18.7644,18.771,18.7446,18.7446,36200.0
2008-09-05 13:30:00,28.45,28.58,28.45,28.58,85400.0,18.7446,18.8303,18.7446,18.8303,85400.0
2008-09-05 13:35:00,28.59,28.59,28.39,28.4,99600.0,18.8368,18.8368,18.7051,18.7117,99600.0
2008-09-05 13:40:00,28.39,28.49,28.39,28.48,61400.0,18.7051,18.771,18.7051,18.7644,61400.0
2008-09-05 13:45:00,28.49,28.5,28.46,28.48,51000.0,18.771,18.7776,18.7512,18.7644,51000.0
2008-09-05 13:50:00,28.46,28.48,28.43,28.48,28600.0,18.7512,18.7644,18.7314,18.7644,28600.0
2008-09-05 13:55:00,28.49,28.6,28.48,28.59,87800.0,18.771,18.8434,18.7644,18.8368,87800.0
2008-09-05 14:00:00,28.58,28.58,28.47,28.52,76200.0,18.8303,18.8303,18.7578,18.7907,76200.0
2008-09-05 14:05:00,28.53,28.56,28.49,28.5,84400.0,18.7973,18.8171,18.771,18.7776,84400.0
2008-09-05 14:10:00,28.49,28.55,28.44,28.54,52200.0,18.771,18.8105,18.738,18.8039,52200.0
2008-09-05 14:15:00,28.54,28.54,28.5,28.54,54600.0,18.8039,18.8039,18.7776,18.8039,54600.0
2008-09-05 14:20:00,28.54,28.56,28.48,28.52,59800.0,18.8039,18.8171,18.7644,18.7907,59800.0
2008-09-05 14:25:00,28.51,28.57,28.49,28.57,51800.0,18.7841,18.8237,18.771,18.8237,51800.0
2008-09-05 14:30:00,28.57,28.59,28.52,28.57,77800.0,18.8237,18.8368,18.7907,18.8237,77800.0
2008-09-05 14:35:00,28.56,28.61,28.56,28.59,132800.0,18.8171,18.85,18.8171,18.8368,132800.0
2008-09-05 14:40:00,28.59,28.6,28.52,28.54,76000.0,18.8368,18.8434,18.7907,18.8039,76000.0
2008-09-05 14:45:00,28.54,28.6,28.51,28.59,58600.0,18.8039,18.8434,18.7841,18.8368,58600.0
2008-09-05 14:50:00,28.6,28.63,28.56,28.62,50800.0,18.8434,18.8632,18.8171,18.8566,50800.0
2008-09-05 14:55:00,28.63,28.67,28.59,28.6,92400.0,18.8632,18.8896,18.8368,18.8434,92400.0
2008-09-05 15:00:00,28.59,28.59,28.52,28.53,85000.0,18.8368,18.8368,18.7907,18.7973,85000.0
2008-09-05 15:05:00,28.53,28.54,28.49,28.52,72400.0,18.7973,18.8039,18.771,18.7907,72400.0
2008-09-05 15:10:00,28.52,28.55,28.49,28.54,81600.0,18.7907,18.8105,18.771,18.8039,81600.0
2008-09-05 15:15:00,28.53,28.57,28.51,28.54,59000.0,18.7973,18.8237,18.7841,18.8039,59000.0
2008-09-05 15:20:00,28.53,28.55,28.47,28.55,81800.0,18.7973,18.8105,18.7578,18.8105,81800.0
2008-09-05 15:25:00,28.54,28.57,28.51,28.55,80200.0,18.8039,18.8237,18.7841,18.8105,80200.0
2008-09-05 15:30:00,28.55,28.57,28.52,28.56,110000.0,18.8105,18.8237,18.7907,18.8171,110000.0
2008-09-05 15:35:00,28.57,28.67,28.56,28.67,139000.0,18.8237,18.8896,18.8171,18.8896,139000.0
2008-09-05 15:40:00,28.67,28.72,28.64,28.7,177400.0,18.8896,18.9225,18.8698,18.9093,177400.0
2008-09-05 15:45:00,28.71,28.85,28.7,28.81,263800.0,18.9159,19.0082,18.9093,18.9818,263800.0
2008-09-05 15:50:00,28.81,28.88,28.77,28.84,241000.0,18.9818,19.0279,18.9554,19.0016,241000.0
2008-09-05 15:55:00,28.84,28.88,28.8,28.84,379600.0,19.0016,19.0279,18.9752,19.0016,379600.0
2008-09-08 09:30:00,29.91,30.78,29.91,30.32,72000.0,19.7065,20.2798,19.7065,19.9767,72000.0
2008-09-08 09:35:00,30.52,30.59,28.92,29.06,533600.0,20.1085,20.1546,19.0543,19.1465,533600.0
2008-09-08 09:40:00,29.06,29.29,29.02,29.12,209000.0,19.1465,19.2981,19.1202,19.186,209000.0
2008-09-08 09:45:00,29.09,29.33,29.05,29.15,371200.0,19.1663,19.3244,19.1399,19.2058,371200.0
2008-09-08 09:50:00,29.15,29.23,28.83,28.84,224400.0,19.2058,19.2585,18.995,19.0016,224400.0
2008-09-08 09:55:00,28.84,28.89,28.45,28.46,254800.0,19.0016,19.0345,18.7446,18.7512,254800.0
2008-09-08 10:00:00,28.47,28.53,28.09,28.3,518000.0,18.7578,18.7973,18.5074,18.6458,518000.0
2008-09-08 10:05:00,28.3,28.64,28.3,28.59,215600.0,18.6458,18.8698,18.6458,18.8368,215600.0
2008-09-08 10:10:00,28.6,28.67,28.53,28.57,159000.0,18.8434,18.8896,18.7973,18.8237,159000.0
2008-09-08 10:15:00,28.58,28.61,28.29,28.3,155400.0,18.8303,18.85,18.6392,18.6458,155400.0
2008-09-08 10:20:00,28.3,28.4,28.25,28.4,165600.0,18.6458,18.7117,18.6128,18.7117,165600.0
2008-09-08 10:25:00,28.4,28.41,28.27,28.29,178600.0,18.7117,18.7183,18.626,18.6392,178600.0
2008-09-08 10:30:00,28.3,28.5,28.3,28.43,191400.0,18.6458,18.7776,18.6458,18.7314,191400.0
2008-09-08 10:35:00,28.42,28.45,28.34,28.41,165400.0,18.7248,18.7446,18.6721,18.7183,165400.0
2008-09-08 10:40:00,28.42,28.48,28.31,28.31,252800.0,18.7248,18.7644,18.6524,18.6524,252800.0
2008-09-08 10:45:00,28.3,28.34,28.27,28.3,143800.0,18.6458,18.6721,18.626,18.6458,143800.0
2008-09-08 10:50:00,28.3,28.31,27.88,27.88,286800.0,18.6458,18.6524,18.3691,18.3691,286800.0
2008-09-08 10:55:00,27.88,28.08,27.79,27.82,204400.0,18.3691,18.5008,18.3098,18.3295,204400.0
2008-09-08 11:00:00,27.82,27.93,27.55,27.92,388600.0,18.3295,18.402,18.1516,18.3954,388600.0
2008-09-08 11:05:00,27.92,28.21,27.81,28.11,274200.0,18.3954,18.5865,18.3229,18.5206,274200.0
2008-09-08 11:10:00,28.1,28.24,28.1,28.15,122200.0,18.514,18.6062,18.514,18.5469,122200.0
2008-09-08 11:15:00,28.17,28.17,28.03,28.05,95600.0,18.5601,18.5601,18.4679,18.4811,95600.0
2008-09-08 11:20:00,28.05,28.06,28.0,28.04,108200.0,18.4811,18.4877,18.4481,18.4745,108200.0
2008-09-08 11:25:00,28.02,28.07,27.95,27.98,226200.0,18.4613,18.4942,18.4152,18.4349,226200.0
2008-09-08 11:30:00,27.99,28.05,27.96,28.04,142200.0,18.4415,18.4811,18.4218,18.4745,142200.0
2008-09-08 11:35:00,28.05,28.14,28.02,28.08,105600.0,18.4811,18.5404,18.4613,18.5008,105600.0
2008-09-08 11:40:00,28.08,28.09,28.01,28.04,101200.0,18.5008,18.5074,18.4547,18.4745,101200.0
2008-09-08 11:45:00,28.07,28.13,28.05,28.09,86200.0,18.4942,18.5338,18.4811,18.5074,86200.0
2008-09-08 11:50:00,28.09,28.16,28.04,28.04,93200.0,18.5074,18.5535,18.4745,18.4745,93200.0
2008-09-08 11:55:00,28.03,28.11,27.95,28.1,160800.0,18.4679,18.5206,18.4152,18.514,160800.0
2008-09-08 12:00:00,28.1,28.12,27.95,27.95,133800.0,18.514,18.5272,18.4152,18.4152,133800.0
2008-09-08 12:05:00,27.96,28.0,27.88,27.97,65600.0,18.4218,18.4481,18.3691,18.4284,65600.0
2008-09-08 12:10:00,27.97,28.0,27.87,27.99,102800.0,18.4284,18.4481,18.3625,18.4415,102800.0
2008-09-08 12:15:00,28.0,28.06,27.97,28.05,104000.0,18.4481,18.4877,18.4284,18.4811,104000.0
2008-09-08 12:20:00,28.04,28.1,28.0,28.01,154600.0,18.4745,18.514,18.4481,18.4547,154600.0
2008-09-08 12:25:00,28.01,28.09,27.99,28.08,88400.0,18.4547,18.5074,18.4415,18.5008,88400.0
2008-09-08 12:30:00,28.07,28.25,28.07,28.22,126400.0,18.4942,18.6128,18.4942,18.5931,126400.0
2008-09-08 12:35:00,28.21,28.25,28.18,28.23,70800.0,18.5865,18.6128,18.5667,18.5997,70800.0
2008-09-08 12:40:00,28.24,28.33,28.23,28.23,110000.0,18.6062,18.6655,18.5997,18.5997,110000.0
2008-09-08 12:45:00,28.23,28.35,28.23,28.27,89200.0,18.5997,18.6787,18.5997,18.626,89200.0
2008-09-08 12:50:00,28.28,28.34,28.25,28.34,35400.0,18.6326,18.6721,18.6128,18.6721,35400.0
2008-09-08 12:55:00,28.34,28.51,28.34,28.47,91800.0,18.6721,18.7841,18.6721,18.7578,91800.0
2008-09-08 13:00:00,28.48,28.49,28.39,28.4,108400.0,18.7644,18.771,18.7051,18.7117,108400.0
2008-09-08 13:05:00,28.4,28.41,28.25,28.25,92000.0,18.7117,18.7183,18.6128,18.6128,92000.0
2008-09-08 13:10:00,28.25,28.33,28.24,28.28,104200.0,18.6128,18.6655,18.6062,18.6326,104200.0
2008-09-08 13:15:00,28.28,28.3,28.24,28.25,62600.0,18.6326,18.6458,18.6062,18.6128,62600.0
2008-09-08 13:20:00,28.24,28.32,28.23,28.29,32800.0,18.6062,18.659,18.5997,18.6392,32800.0
2008-09-08 13:25:00,28.26,28.33,28.25,28.28,41400.0,18.6194,18.6655,18.6128,18.6326,41400.0
2008-09-08 13:30:00,28.25,28.29,28.23,28.26,57800.0,18.6128,18.6392,18.5997,18.6194,57800.0
2008-09-08 13:35:00,28.25,28.29,28.2,28.21,81200.0,18.6128,18.6392,18.5799,18.5865,81200.0
2008-09-08 13:40:00,28.21,28.22,28.13,28.19,87800.0,18.5865,18.5931,18.5338,18.5733,87800.0
2008-09-08 13:45:00,28.18,28.23,28.14,28.15,98400.0,18.5667,18.5997,18.5404,18.5469,98400.0
2008-09-08 13:50:00,28.14,28.14,28.02,28.05,59800.0,18.5404,18.5404,18.4613,18.4811,59800.0
2008-09-08 13:55:00,28.06,28.13,28.05,28.1,55800.0,18.4877,18.5338,18.4811,18.514,55800.0
2008-09-08 14:00:00,28.1,28.29,28.07,28.24,104400.0,18.514,18.6392,18.4942,18.6062,104400.0
2008-09-08 14:05:00,28.24,28.25,28.17,28.22,94000.0,18.6062,18.6128,18.5601,18.5931,94000.0
2008-09-08 14:10:00,28.23,28.31,28.17,28.27,129000.0,18.5997,18.6524,18.5601,18.626,129000.0
2008-09-08 14:15:00,28.27,28.27,28.21,28.21,49400.0,18.626,18.626,18.5865,18.5865,49400.0
2008-09-08 14:20:00,28.21,28.31,28.17,28.29,95000.0,18.5865,18.6524,18.5601,18.6392,95000.0
2008-09-08 14:25:00,28.27,28.32,28.22,28.3,77400.0,18.626,18.659,18.5931,18.6458,77400.0
2008-09-08 14:30:00,28.3,28.33,28.23,28.25,101600.0,18.6458,18.6655,18.5997,18.6128,101600.0
2008-09-08 14:35:00,28.25,28.33,28.24,28.3,55000.0,18.6128,18.6655,18.6062,18.6458,55000.0
2008-09-08 14:40:00,28.3,28.33,28.25,28.33,50600.0,18.6458,18.6655,18.6128,18.6655,50600.0
2008-09-08 14:45:00,28.33,28.34,28.24,28.27,102000.0,18.6655,18.6721,18.6062,18.626,102000.0
2008-09-08 14:50:00,28.27,28.34,28.26,28.34,43200.0,18.626,18.6721,18.6194,18.6721,43200.0
2008-09-08 14:55:00,28.34,28.34,28.23,28.3,60400.0,18.6721,18.6721,18.5997,18.6458,60400.0
2008-09-08 15:00:00,28.3,28.33,28.25,28.3,49400.0,18.6458,18.6655,18.6128,18.6458,49400.0
2008-09-08 15:05:00,28.3,28.3,28.21,28.23,113400.0,18.6458,18.6458,18.5865,18.5997,113400.0
2008-09-08 15:10:00,28.23,28.35,28.19,28.32,99800.0,18.5997,18.6787,18.5733,18.659,99800.0
2008-09-08 15:15:00,28.33,28.33,28.27,28.33,122200.0,18.6655,18.6655,18.626,18.6655,122200.0
2008-09-08 15:20:00,28.33,28.49,28.32,28.43,147800.0,18.6655,18.771,18.659,18.7314,147800.0
2008-09-08 15:25:00,28.44,28.55,28.43,28.52,162600.0,18.738,18.8105,18.7314,18.7907,162600.0
2008-09-08 15:30:00,28.52,28.64,28.5,28.62,133800.0,18.7907,18.8698,18.7776,18.8566,133800.0
2008-09-08 15:35:00,28.62,28.66,28.55,28.63,207800.0,18.8566,18.883,18.8105,18.8632,207800.0
2008-09-08 15:40:00,28.64,28.7,28.57,28.61,417600.0,18.8698,18.9093,18.8237,18.85,417600.0
2008-09-08 15:45:00,28.61,28.7,28.6,28.67,239000.0,18.85,18.9093,18.8434,18.8896,239000.0
2008-09-08 15:50:00,28.67,28.75,28.66,28.75,247000.0,18.8896,18.9423,18.883,18.9423,247000.0
2008-09-08 15:55:00,28.75,28.86,28.75,28.81,637800.0,18.9423,19.0147,18.9423,18.9818,637800.0
2008-09-09 09:30:00,28.65,29.09,27.6,28.43,249400.0,18.8764,19.1663,18.1846,18.7314,249400.0
2008-09-09 09:35:00,28.43,28.67,28.42,28.54,140600.0,18.7314,18.8896,18.7248,18.8039,140600.0
2008-09-09 09:40:00,28.53,28.6,28.46,28.46,214600.0,18.7973,18.8434,18.7512,18.7512,214600.0
2008-09-09 09:45:00,28.5,28.59,28.42,28.53,375000.0,18.7776,18.8368,18.7248,18.7973,375000.0
2008-09-09 09:50:00,28.55,28.73,28.54,28.72,320000.0,18.8105,18.9291,18.8039,18.9225,320000.0
2008-09-09 09:55:00,28.72,28.79,28.71,28.73,77200.0,18.9225,18.9686,18.9159,18.9291,77200.0
2008-09-09 10:00:00,28.71,28.71,28.58,28.68,127600.0,18.9159,18.9159,18.8303,18.8961,127600.0
2008-09-09 10:05:00,28.68,28.7,28.57,28.58,110800.0,18.8961,18.9093,18.8237,18.8303,110800.0
2008-09-09 10:10:00,28.59,28.61,28.47,28.47,74200.0,18.8368,18.85,18.7578,18.7578,74200.0
2008-09-09 10:15:00,28.5,28.52,28.43,28.45,74400.0,18.7776,18.7907,18.7314,18.7446,74400.0
2008-09-09 10:20:00,28.45,28.53,28.43,28.46,104200.0,18.7446,18.7973,18.7314,18.7512,104200.0
2008-09-09 10:25:00,28.48,28.48,28.38,28.41,65800.0,18.7644,18.7644,18.6985,18.7183,65800.0
2008-09-09 10:30:00,28.39,28.48,28.37,28.48,104800.0,18.7051,18.7644,18.6919,18.7644,104800.0
2008-09-09 10:35:00,28.49,28.52,28.39,28.45,94000.0,18.771,18.7907,18.7051,18.7446,94000.0
2008-09-09 10:40:00,28.45,28.57,28.45,28.53,82800.0,18.7446,18.8237,18.7446,18.7973,82800.0
2008-09-09 10:45:00,28.52,28.57,28.38,28.4,124000.0,18.7907,18.8237,18.6985,18.7117,124000.0
2008-09-09 10:50:00,28.4,28.54,28.36,28.52,114400.0,18.7117,18.8039,18.6853,18.7907,114400.0
2008-09-09 10:55:00,28.52,28.53,28.31,28.41,125800.0,18.7907,18.7973,18.6524,18.7183,125800.0
2008-09-09 11:00:00,28.41,28.5,28.38,28.49,108200.0,18.7183,18.7776,18.6985,18.771,108200.0
2008-09-09 11:05:00,28.49,28.53,28.41,28.42,175600.0,18.771,18.7973,18.7183,18.7248,175600.0
2008-09-09 11:10:00,28.42,28.44,28.33,28.36,57400.0,18.7248,18.738,18.6655,18.6853,57400.0
2008-09-09 11:15:00,28.37,28.41,28.31,28.37,76200.0,18.6919,18.7183,18.6524,18.6919,76200.0
2008-09-09 11:20:00,28.37,28.58,28.36,28.57,61800.0,18.6919,18.8303,18.6853,18.8237,61800.0
2008-09-09 11:25:00,28.56,28.63,28.55,28.59,71200.0,18.8171,18.8632,18.8105,18.8368,71200.0
2008-09-09 11:30:00,28.59,28.59,28.42,28.46,55800.0,18.8368,18.8368,18.7248,18.7512,55800.0
2008-09-09 11:35:00,28.47,28.58,28.43,28.54,44800.0,18.7578,18.8303,18.7314,18.8039,44800.0
2008-09-09 11:40:00,28.53,28.56,28.49,28.49,18600.0,18.7973,18.8171,18.771,18.771,18600.0
2008-09-09 11:45:00,28.49,28.55,28.48,28.54,79800.0,18.771,18.8105,18.7644,18.8039,79800.0
2008-09-09 11:50:00,28.55,28.57,28.5,28.56,45200.0,18.8105,18.8237,18.7776,18.8171,45200.0
2008-09-09 11:55:00,28.56,28.56,28.47,28.5,84200.0,18.8171,18.8171,18.7578,18.7776,84200.0
2008-09-09 12:00:00,28.5,28.56,28.49,28.54,52800.0,18.7776,18.8171,18.771,18.8039,52800.0
2008-09-09 12:05:00,28.54,28.54,28.45,28.46,57200.0,18.8039,18.8039,18.7446,18.7512,57200.0
2008-09-09 12:10:00,28.46,28.48,28.39,28.48,97000.0,18.7512,18.7644,18.7051,18.7644,97000.0
2008-09-09 12:15:00,28.48,28.53,28.45,28.45,80600.0,18.7644,18.7973,18.7446,18.7446,80600.0
2008-09-09 12:20:00,28.44,28.54,28.43,28.51,37600.0,18.738,18.8039,18.7314,18.7841,37600.0
2008-09-09 12:25:00,28.51,28.59,28.5,28.53,34200.0,18.7841,18.8368,18.7776,18.7973,34200.0
2008-09-09 12:30:00,28.53,28.56,28.47,28.53,32200.0,18.7973,18.8171,18.7578,18.7973,32200.0
2008-09-09 12:35:00,28.54,28.64,28.53,28.63,28400.0,18.8039,18.8698,18.7973,18.8632,28400.0
2008-09-09 12:40:00,28.62,28.64,28.55,28.63,38600.0,18.8566,18.8698,18.8105,18.8632,38600.0
2008-09-09 12:45:00,28.63,28.71,28.61,28.67,46200.0,18.8632,18.9159,18.85,18.8896,46200.0
2008-09-09 12:50:00,28.68,28.68,28.61,28.65,33600.0,18.8961,18.8961,18.85,18.8764,33600.0
2008-09-09 12:55:00,28.63,28.66,28.59,28.61,27600.0,18.8632,18.883,18.8368,18.85,27600.0
2008-09-09 13:00:00,28.61,28.68,28.56,28.67,27600.0,18.85,18.8961,18.8171,18.8896,27600.0
2008-09-09 13:05:00,28.67,28.7,28.63,28.65,45800.0,18.8896,18.9093,18.8632,18.8764,45800.0
2008-09-09 13:10:00,28.65,28.68,28.61,28.67,51600.0,18.8764,18.8961,18.85,18.8896,51600.0
2008-09-09 13:15:00,28.68,28.69,28.65,28.68,32200.0,18.8961,18.9027,18.8764,18.8961,32200.0
2008-09-09 13:20:00,28.68,28.72,28.67,28.68,49400.0,18.8961,18.9225,18.8896,18.8961,49400.0
2008-09-09 13:25:00,28.67,28.67,28.56,28.58,63000.0,18.8896,18.8896,18.8171,18.8303,63000.0
2008-09-09 13:30:00,28.58,28.6,28.49,28.55,48600.0,18.8303,18.8434,18.771,18.8105,48600.0
2008-09-09 13:35:00,28.55,28.55,28.53,28.55,32200.0,18.8105,18.8105,18.7973,18.8105,32200.0
2008-09-09 13:40:00,28.55,28.63,28.52,28.61,64600.0,18.8105,18.8632,18.7907,18.85,64600.0
2008-09-09 13:45:00,28.61,28.62,28.43,28.45,70000.0,18.85,18.8566,18.7314,18.7446,70000.0
2008-09-09 13:50:00,28.45,28.55,28.45,28.55,39200.0,18.7446,18.8105,18.7446,18.8105,39200.0
2008-09-09 13:55:00,28.54,28.58,28.5,28.53,36400.0,18.8039,18.8303,18.7776,18.7973,36400.0
2008-09-09 14:00:00,28.53,28.55,28.45,28.53,81400.0,18.7973,18.8105,18.7446,18.7973,81400.0
2008-09-09 14:05:00,28.53,28.57,28.48,28.55,48600.0,18.7973,18.8237,18.7644,18.8105,48600.0
2008-09-09 14:10:00,28.55,28.55,28.5,28.51,48400.0,18.8105,18.8105,18.7776,18.7841,48400.0
2008-09-09 14:15:00,28.51,28.54,28.4,28.42,82000.0,18.7841,18.8039,18.7117,18.7248,82000.0
2008-09-09 14:20:00,28.42,28.44,28.37,28.43,87000.0,18.7248,18.738,18.6919,18.7314,87000.0
2008-09-09 14:25:00,28.43,28.55,28.43,28.49,62400.0,18.7314,18.8105,18.7314,18.771,62400.0
2008-09-09 14:30:00,28.5,28.52,28.36,28.38,93600.0,18.7776,18.7907,18.6853,18.6985,93600.0
2008-09-09 14:35:00,28.36,28.43,28.34,28.4,64800.0,18.6853,18.7314,18.6721,18.7117,64800.0
2008-09-09 14:40:00,28.42,28.45,28.38,28.45,86200.0,18.7248,18.7446,18.6985,18.7446,86200.0
2008-09-09 14:45:00,28.46,28.57,28.4,28.56,95400.0,18.7512,18.8237,18.7117,18.8171,95400.0
2008-09-09 14:50:00,28.56,28.57,28.43,28.44,60400.0,18.8171,18.8237,18.7314,18.738,60400.0
2008-09-09 14:55:00,28.43,28.47,28.33,28.42,74000.0,18.7314,18.7578,18.6655,18.7248,74000.0
2008-09-09 15:00:00,28.42,28.42,28.31,28.33,89400.0,18.7248,18.7248,18.6524,18.6655,89400.0
2008-09-09 15:05:00,28.32,28.41,28.32,28.4,110600.0,18.659,18.7183,18.659,18.7117,110600.0
2008-09-09 15:10:00,28.41,28.46,28.35,28.4,97000.0,18.7183,18.7512,18.6787,18.7117,97000.0
2008-09-09 15:15:00,28.39,28.44,28.35,28.35,103400.0,18.7051,18.738,18.6787,18.6787,103400.0
2008-09-09 15:20:00,28.34,28.42,28.33,28.39,73000.0,18.6721,18.7248,18.6655,18.7051,73000.0
2008-09-09 15:25:00,28.4,28.46,28.39,28.44,97600.0,18.7117,18.7512,18.7051,18.738,97600.0
2008-09-09 15:30:00,28.44,28.52,28.44,28.48,152400.0,18.738,18.7907,18.738,18.7644,152400.0
2008-09-09 15:35:00,28.48,28.49,28.4,28.47,173600.0,18.7644,18.771,18.7117,18.7578,173600.0
2008-09-09 15:40:00,28.47,28.48,28.31,28.32,316400.0,18.7578,18.7644,18.6524,18.659,316400.0
2008-09-09 15:45:00,28.32,28.36,28.21,28.21,177400.0,18.659,18.6853,18.5865,18.5865,177400.0
2008-09-09 15:50:00,28.2,28.24,28.1,28.11,296800.0,18.5799,18.6062,18.514,18.5206,296800.0
2008-09-09 15:55:00,28.11,28.14,28.06,28.08,502400.0,18.5206,18.5404,18.4877,18.5008,502400.0
2008-09-10 09:30:00,28.24,28.47,27.96,28.12,121200.0,18.6062,18.7578,18.4218,18.5272,121200.0
2008-09-10 09:35:00,28.11,28.14,27.75,27.75,115200.0,18.5206,18.5404,18.2834,18.2834,115200.0
2008-09-10 09:40:00,27.76,28.18,27.75,28.1,105400.0,18.29,18.5667,18.2834,18.514,105400.0
2008-09-10 09:45:00,28.07,28.12,27.93,28.11,84200.0,18.4942,18.5272,18.402,18.5206,84200.0
2008-09-10 09:50:00,28.11,28.33,28.11,28.29,78200.0,18.5206,18.6655,18.5206,18.6392,78200.0
2008-09-10 09:55:00,28.29,28.3,28.2,28.25,80400.0,18.6392,18.6458,18.5799,18.6128,80400.0
2008-09-10 10:00:00,28.27,28.37,28.21,28.35,118800.0,18.626,18.6919,18.5865,18.6787,118800.0
2008-09-10 10:05:00,28.35,28.43,28.3,28.4,143800.0,18.6787,18.7314,18.6458,18.7117,143800.0
2008-09-10 10:10:00,28.39,28.4,28.22,28.25,81800.0,18.7051,18.7117,18.5931,18.6128,81800.0
2008-09-10 10:15:00,28.25,28.27,28.14,28.2,71600.0,18.6128,18.626,18.5404,18.5799,71600.0
2008-09-10 10:20:00,28.23,28.26,28.15,28.19,66600.0,18.5997,18.6194,18.5469,18.5733,66600.0
2008-09-10 10:25:00,28.2,28.24,28.17,28.23,47200.0,18.5799,18.6062,18.5601,18.5997,47200.0
2008-09-10 10:30:00,28.23,28.31,28.22,28.25,73800.0,18.5997,18.6524,18.5931,18.6128,73800.0
2008-09-10 10:35:00,28.24,28.38,28.22,28.32,215800.0,18.6062,18.6985,18.5931,18.659,215800.0
2008-09-10 10:40:00,28.32,28.33,28.24,28.27,92200.0,18.659,18.6655,18.6062,18.626,92200.0
2008-09-10 10:45:00,28.27,28.31,28.21,28.22,108200.0,18.626,18.6524,18.5865,18.5931,108200.0
2008-09-10 10:50:00,28.23,28.27,28.2,28.2,80000.0,18.5997,18.626,18.5799,18.5799,80000.0
2008-09-10 10:55:00,28.2,28.23,28.12,28.18,64400.0,18.5799,18.5997,18.5272,18.5667,64400.0
2008-09-10 11:00:00,28.17,28.25,28.11,28.25,61200.0,18.5601,18.6128,18.5206,18.6128,61200.0
2008-09-10 11:05:00,28.24,28.31,28.2,28.28,40000.0,18.6062,18.6524,18.5799,18.6326,40000.0
2008-09-10 11:10:00,28.27,28.27,28.22,28.24,35800.0,18.626,18.626,18.5931,18.6062,35800.0
2008-09-10 11:15:00,28.25,28.31,28.23,28.3,71600.0,18.6128,18.6524,18.5997,18.6458,71600.0
2008-09-10 11:20:00,28.29,28.33,28.22,28.27,60200.0,18.6392,18.6655,18.5931,18.626,60200.0
2008-09-10 11:25:00,28.25,28.25,28.18,28.2,40600.0,18.6128,18.6128,18.5667,18.5799,40600.0
2008-09-10 11:30:00,28.2,28.4,28.16,28.35,81600.0,18.5799,18.7117,18.5535,18.6787,81600.0
2008-09-10 11:35:00,28.35,28.42,28.32,28.39,68000.0,18.6787,18.7248,18.659,18.7051,68000.0
2008-09-10 11:40:00,28.41,28.54,28.38,28.43,93800.0,18.7183,18.8039,18.6985,18.7314,93800.0
2008-09-10 11:45:00,28.43,28.47,28.36,28.47,65000.0,18.7314,18.7578,18.6853,18.7578,65000.0
2008-09-10 11:50:00,28.48,28.57,28.43,28.43,87000.0,18.7644,18.8237,18.7314,18.7314,87000.0
2008-09-10 11:55:00,28.43,28.48,28.41,28.45,35400.0,18.7314,18.7644,18.7183,18.7446,35400.0
2008-09-10 12:00:00,28.45,28.5,28.43,28.46,34600.0,18.7446,18.7776,18.7314,18.7512,34600.0
2008-09-10 12:05:00,28.45,28.58,28.45,28.53,58000.0,18.7446,18.8303,18.7446,18.7973,58000.0
2008-09-10 12:10:00,28.53,28.53,28.44,28.44,44000.0,18.7973,18.7973,18.738,18.738,44000.0
2008-09-10 12:15:00,28.43,28.5,28.43,28.47,64200.0,18.7314,18.7776,18.7314,18.7578,64200.0
2008-09-10 12:20:00,28.46,28.47,28.38,28.4,48200.0,18.7512,18.7578,18.6985,18.7117,48200.0
2008-09-10 12:25:00,28.39,28.39,28.32,28.34,60800.0,18.7051,18.7051,18.659,18.6721,60800.0
2008-09-10 12:30:00,28.34,28.36,28.31,28.33,58200.0,18.6721,18.6853,18.6524,18.6655,58200.0
2008-09-10 12:35:00,28.33,28.45,28.33,28.45,80600.0,18.6655,18.7446,18.6655,18.7446,80600.0
2008-09-10 12:40:00,28.46,28.48,28.41,28.41,46000.0,18.7512,18.7644,18.7183,18.7183,46000.0
2008-09-10 12:45:00,28.41,28.41,28.32,28.37,43800.0,18.7183,18.7183,18.659,18.6919,43800.0
2008-09-10 12:50:00,28.37,28.39,28.34,28.38,28800.0,18.6919,18.7051,18.6721,18.6985,28800.0
2008-09-10 12:55:00,28.37,28.38,28.31,28.36,28400.0,18.6919,18.6985,18.6524,18.6853,28400.0
2008-09-10 13:00:00,28.34,28.38,28.31,28.38,22400.0,18.6721,18.6985,18.6524,18.6985,22400.0
2008-09-10 13:05:00,28.39,28.4,28.3,28.3,32800.0,18.7051,18.7117,18.6458,18.6458,32800.0
2008-09-10 13:10:00,28.3,28.32,28.27,28.28,39000.0,18.6458,18.659,18.626,18.6326,39000.0
2008-09-10 13:15:00,28.27,28.34,28.25,28.34,23400.0,18.626,18.6721,18.6128,18.6721,23400.0
2008-09-10 13:20:00,28.34,28.36,28.29,28.34,32800.0,18.6721,18.6853,18.6392,18.6721,32800.0
2008-09-10 13:25:00,28.34,28.36,28.32,28.32,18800.0,18.6721,18.6853,18.659,18.659,18800.0
2008-09-10 13:30:00,28.32,28.33,28.31,28.32,17400.0,18.659,18.6655,18.6524,18.659,17400.0
2008-09-10 13:35:00,28.32,28.46,28.31,28.45,63400.0,18.659,18.7512,18.6524,18.7446,63400.0
2008-09-10 13:40:00,28.44,28.47,28.41,28.43,65600.0,18.738,18.7578,18.7183,18.7314,65600.0
2008-09-10 13:45:00,28.45,28.45,28.41,28.41,29600.0,18.7446,18.7446,18.7183,18.7183,29600.0
2008-09-10 13:50:00,28.41,28.43,28.38,28.41,50600.0,18.7183,18.7314,18.6985,18.7183,50600.0
2008-09-10 13:55:00,28.41,28.43,28.39,28.41,42200.0,18.7183,18.7314,18.7051,18.7183,42200.0
2008-09-10 14:00:00,28.41,28.43,28.4,28.42,51600.0,18.7183,18.7314,18.7117,18.7248,51600.0
2008-09-10 14:05:00,28.41,28.57,28.39,28.57,92600.0,18.7183,18.8237,18.7051,18.8237,92600.0
2008-09-10 14:10:00,28.56,28.61,28.55,28.61,103200.0,18.8171,18.85,18.8105,18.85,103200.0
2008-09-10 14:15:00,28.62,28.77,28.61,28.73,200400.0,18.8566,18.9554,18.85,18.9291,200400.0
2008-09-10 14:20:00,28.74,28.76,28.68,28.73,96400.0,18.9357,18.9489,18.8961,18.9291,96400.0
2008-09-10 14:25:00,28.73,28.79,28.72,28.75,86400.0,18.9291,18.9686,18.9225,18.9423,86400.0
2008-09-10 14:30:00,28.75,28.86,28.75,28.84,108200.0,18.9423,19.0147,18.9423,19.0016,108200.0
2008-09-10 14:35:00,28.84,28.86,28.81,28.84,83600.0,19.0016,19.0147,18.9818,19.0016,83600.0
2008-09-10 14:40:00,28.84,28.85,28.74,28.75,103200.0,19.0016,19.0082,18.9357,18.9423,103200.0
2008-09-10 14:45:00,28.74,28.8,28.74,28.78,47800.0,18.9357,18.9752,18.9357,18.962,47800.0
2008-09-10 14:50:00,28.79,28.8,28.72,28.75,105600.0,18.9686,18.9752,18.9225,18.9423,105600.0
2008-09-10 14:55:00,28.75,28.77,28.72,28.74,116400.0,18.9423,18.9554,18.9225,18.9357,116400.0
2008-09-10 15:00:00,28.74,28.77,28.73,28.74,51400.0,18.9357,18.9554,18.9291,18.9357,51400.0
2008-09-10 15:05:00,28.73,28.84,28.73,28.82,118600.0,18.9291,19.0016,18.9291,18.9884,118600.0
2008-09-10 15:10:00,28.83,28.84,28.77,28.83,96400.0,18.995,19.0016,18.9554,18.995,96400.0
2008-09-10 15:15:00,28.84,28.88,28.83,28.84,103600.0,19.0016,19.0279,18.995,19.0016,103600.0
2008-09-10 15:20:00,28.84,28.86,28.77,28.81,156800.0,19.0016,19.0147,18.9554,18.9818,156800.0
2008-09-10 15:25:00,28.8,28.83,28.74,28.79,163000.0,18.9752,18.995,18.9357,18.9686,163000.0
2008-09-10 15:30:00,28.79,28.83,28.75,28.76,188600.0,18.9686,18.995,18.9423,18.9489,188600.0
2008-09-10 15:35:00,28.77,28.79,28.66,28.67,196200.0,18.9554,18.9686,18.883,18.8896,196200.0
2008-09-10 15:40:00,28.67,28.74,28.66,28.74,292600.0,18.8896,18.9357,18.883,18.9357,292600.0
2008-09-10 15:45:00,28.74,28.74,28.64,28.69,227000.0,18.9357,18.9357,18.8698,18.9027,227000.0
2008-09-10 15:50:00,28.69,28.7,28.58,28.59,212600.0,18.9027,18.9093,18.8303,18.8368,212600.0
2008-09-10 15:55:00,28.59,28.6,28.48,28.5,380600.0,18.8368,18.8434,18.7644,18.7776,380600.0
2008-09-11 09:30:00,27.81,28.28,27.61,27.86,181800.0,18.3229,18.6326,18.1912,18.3559,181800.0
2008-09-11 09:35:00,27.84,28.08,27.76,27.82,89600.0,18.3427,18.5008,18.29,18.3295,89600.0
2008-09-11 09:40:00,27.83,28.15,27.83,27.91,81200.0,18.3361,18.5469,18.3361,18.3888,81200.0
2008-09-11 09:45:00,27.93,28.22,27.92,28.18,86600.0,18.402,18.5931,18.3954,18.5667,86600.0
2008-09-11 09:50:00,28.17,28.42,28.17,28.21,86400.0,18.5601,18.7248,18.5601,18.5865,86400.0
2008-09-11 09:55:00,28.19,28.28,28.09,28.23,67600.0,18.5733,18.6326,18.5074,18.5997,67600.0
2008-09-11 10:00:00,28.22,28.43,28.21,28.3,73200.0,18.5931,18.7314,18.5865,18.6458,73200.0
2008-09-11 10:05:00,28.3,28.42,28.27,28.39,64200.0,18.6458,18.7248,18.626,18.7051,64200.0
2008-09-11 10:10:00,28.4,28.54,28.39,28.48,114200.0,18.7117,18.8039,18.7051,18.7644,114200.0
2008-09-11 10:15:00,28.49,28.5,28.29,28.33,76400.0,18.771,18.7776,18.6392,18.6655,76400.0
2008-09-11 10:20:00,28.31,28.43,28.29,28.37,58000.0,18.6524,18.7314,18.6392,18.6919,58000.0
2008-09-11 10:25:00,28.38,28.42,28.25,28.25,61600.0,18.6985,18.7248,18.6128,18.6128,61600.0
2008-09-11 10:30:00,28.24,28.38,28.24,28.35,66600.0,18.6062,18.6985,18.6062,18.6787,66600.0
2008-09-11 10:35:00,28.35,28.4,28.31,28.34,64000.0,18.6787,18.7117,18.6524,18.6721,64000.0
2008-09-11 10:40:00,28.35,28.46,28.35,28.43,76000.0,18.6787,18.7512,18.6787,18.7314,76000.0
2008-09-11 10:45:00,28.43,28.48,28.38,28.48,87200.0,18.7314,18.7644,18.6985,18.7644,87200.0
2008-09-11 10:50:00,28.47,28.56,28.43,28.52,94600.0,18.7578,18.8171,18.7314,18.7907,94600.0
2008-09-11 10:55:00,28.5,28.5,28.37,28.42,101400.0,18.7776,18.7776,18.6919,18.7248,101400.0
2008-09-11 11:00:00,28.42,28.5,28.39,28.46,88800.0,18.7248,18.7776,18.7051,18.7512,88800.0
2008-09-11 11:05:00,28.48,28.58,28.45,28.47,135800.0,18.7644,18.8303,18.7446,18.7578,135800.0
2008-09-11 11:10:00,28.48,28.56,28.47,28.53,117200.0,18.7644,18.8171,18.7578,18.7973,117200.0
2008-09-11 11:15:00,28.53,28.61,28.53,28.58,127200.0,18.7973,18.85,18.7973,18.8303,127200.0
2008-09-11 11:20:00,28.58,28.66,28.57,28.63,122800.0,18.8303,18.883,18.8237,18.8632,122800.0
2008-09-11 11:25:00,28.62,28.68,28.6,28.67,94000.0,18.8566,18.8961,18.8434,18.8896,94000.0
2008-09-11 11:30:00,28.66,28.86,28.66,28.83,149000.0,18.883,19.0147,18.883,18.995,149000.0
2008-09-11 11:35:00,28.83,28.93,28.82,28.85,169600.0,18.995,19.0609,18.9884,19.0082,169600.0
2008-09-11 11:40:00,28.85,28.85,28.77,28.83,112200.0,19.0082,19.0082,18.9554,18.995,112200.0
2008-09-11 11:45:00,28.82,28.83,28.74,28.82,106200.0,18.9884,18.995,18.9357,18.9884,106200.0
2008-09-11 11:50:00,28.83,28.84,28.75,28.75,202400.0,18.995,19.0016,18.9423,18.9423,202400.0
2008-09-11 11:55:00,28.77,28.78,28.68,28.73,101400.0,18.9554,18.962,18.8961,18.9291,101400.0
2008-09-11 12:00:00,28.74,28.81,28.7,28.71,192800.0,18.9357,18.9818,18.9093,18.9159,192800.0
2008-09-11 12:05:00,28.71,28.73,28.61,28.65,255400.0,18.9159,18.9291,18.85,18.8764,255400.0
2008-09-11 12:10:00,28.64,28.64,28.56,28.58,100400.0,18.8698,18.8698,18.8171,18.8303,100400.0
2008-09-11 12:15:00,28.58,28.63,28.56,28.6,129600.0,18.8303,18.8632,18.8171,18.8434,129600.0
2008-09-11 12:20:00,28.6,28.67,28.6,28.65,54800.0,18.8434,18.8896,18.8434,18.8764,54800.0
2008-09-11 12:25:00,28.65,28.7,28.61,28.67,71400.0,18.8764,18.9093,18.85,18.8896,71400.0
2008-09-11 12:30:00,28.67,28.7,28.59,28.7,122800.0,18.8896,18.9093,18.8368,18.9093,122800.0
2008-09-11 12:35:00,28.7,28.7,28.56,28.57,120800.0,18.9093,18.9093,18.8171,18.8237,120800.0
2008-09-11 12:40:00,28.56,28.6,28.52,28.59,81600.0,18.8171,18.8434,18.7907,18.8368,81600.0
2008-09-11 12:45:00,28.59,28.63,28.53,28.54,60000.0,18.8368,18.8632,18.7973,18.8039,60000.0
2008-09-11 12:50:00,28.55,28.6,28.52,28.58,88000.0,18.8105,18.8434,18.7907,18.8303,88000.0
2008-09-11 12:55:00,28.59,28.61,28.55,28.57,40600.0,18.8368,18.85,18.8105,18.8237,40600.0
2008-09-11 13:00:00,28.57,28.6,28.5,28.52,46400.0,18.8237,18.8434,18.7776,18.7907,46400.0
2008-09-11 13:05:00,28.53,28.54,28.47,28.52,114600.0,18.7973,18.8039,18.7578,18.7907,114600.0
2008-09-11 13:10:00,28.5,28.52,28.45,28.5,55600.0,18.7776,18.7907,18.7446,18.7776,55600.0
2008-09-11 13:15:00,28.49,28.5,28.41,28.5,75400.0,18.771,18.7776,18.7183,18.7776,75400.0
2008-09-11 13:20:00,28.5,28.5,28.43,28.45,58600.0,18.7776,18.7776,18.7314,18.7446,58600.0
2008-09-11 13:25:00,28.46,28.56,28.45,28.54,83600.0,18.7512,18.8171,18.7446,18.8039,83600.0
2008-09-11 13:30:00,28.54,28.6,28.54,28.57,85800.0,18.8039,18.8434,18.8039,18.8237,85800.0
2008-09-11 13:35:00,28.56,28.63,28.54,28.6,138600.0,18.8171,18.8632,18.8039,18.8434,138600.0
2008-09-11 13:40:00,28.6,28.66,28.56,28.64,97400.0,18.8434,18.883,18.8171,18.8698,97400.0
2008-09-11 13:45:00,28.64,28.66,28.61,28.62,87200.0,18.8698,18.883,18.85,18.8566,87200.0
2008-09-11 13:50:00,28.62,28.75,28.61,28.75,122800.0,18.8566,18.9423,18.85,18.9423,122800.0
2008-09-11 13:55:00,28.76,28.76,28.63,28.66,80600.0,18.9489,18.9489,18.8632,18.883,80600.0
2008-09-11 14:00:00,28.65,28.75,28.6,28.72,98000.0,18.8764,18.9423,18.8434,18.9225,98000.0
2008-09-11 14:05:00,28.72,28.8,28.7,28.73,167800.0,18.9225,18.9752,18.9093,18.9291,167800.0
2008-09-11 14:10:00,28.71,28.75,28.63,28.63,73400.0,18.9159,18.9423,18.8632,18.8632,73400.0
2008-09-11 14:15:00,28.62,28.73,28.62,28.69,59800.0,18.8566,18.9291,18.8566,18.9027,59800.0
2008-09-11 14:20:00,28.69,28.78,28.69,28.75,81200.0,18.9027,18.962,18.9027,18.9423,81200.0
2008-09-11 14:25:00,28.75,28.75,28.68,28.69,73200.0,18.9423,18.9423,18.8961,18.9027,73200.0
2008-09-11 14:30:00,28.7,28.74,28.64,28.65,137000.0,18.9093,18.9357,18.8698,18.8764,137000.0
2008-09-11 14:35:00,28.65,28.7,28.61,28.69,116600.0,18.8764,18.9093,18.85,18.9027,116600.0
2008-09-11 14:40:00,28.68,28.74,28.65,28.73,99400.0,18.8961,18.9357,18.8764,18.9291,99400.0
2008-09-11 14:45:00,28.73,28.82,28.73,28.8,148600.0,18.9291,18.9884,18.9291,18.9752,148600.0
2008-09-11 14:50:00,28.8,28.8,28.72,28.75,181000.0,18.9752,18.9752,18.9225,18.9423,181000.0
2008-09-11 14:55:00,28.77,28.77,28.68,28.71,98000.0,18.9554,18.9554,18.8961,18.9159,98000.0
2008-09-11 15:00:00,28.72,28.83,28.71,28.8,123800.0,18.9225,18.995,18.9159,18.9752,123800.0
2008-09-11 15:05:00,28.8,28.86,28.8,28.85,142200.0,18.9752,19.0147,18.9752,19.0082,142200.0
2008-09-11 15:10:00,28.85,28.88,28.74,28.75,113000.0,19.0082,19.0279,18.9357,18.9423,113000.0
2008-09-11 15:15:00,28.75,28.75,28.62,28.63,182800.0,18.9423,18.9423,18.8566,18.8632,182800.0
2008-09-11 15:20:00,28.63,28.7,28.59,28.66,160600.0,18.8632,18.9093,18.8368,18.883,160600.0
2008-09-11 15:25:00,28.66,28.69,28.54,28.56,172400.0,18.883,18.9027,18.8039,18.8171,172400.0
2008-09-11 15:30:00,28.57,28.7,28.51,28.67,193200.0,18.8237,18.9093,18.7841,18.8896,193200.0
2008-09-11 15:35:00,28.67,28.73,28.65,28.72,159400.0,18.8896,18.9291,18.8764,18.9225,159400.0
2008-09-11 15:40:00,28.72,28.83,28.66,28.8,218000.0,18.9225,18.995,18.883,18.9752,218000.0
2008-09-11 15:45:00,28.8,28.87,28.79,28.86,195000.0,18.9752,19.0213,18.9686,19.0147,195000.0
2008-09-11 15:50:00,28.86,28.95,28.85,28.9,289000.0,19.0147,19.074,19.0082,19.0411,289000.0
2008-09-11 15:55:00,28.9,29.13,28.89,29.08,675800.0,19.0411,19.1926,19.0345,19.1597,675800.0
2008-09-12 09:30:00,28.61,29.0,28.59,28.93,133600.0,18.85,19.107,18.8368,19.0609,133600.0
2008-09-12 09:35:00,28.95,28.96,28.68,28.69,111200.0,19.074,19.0806,18.8961,18.9027,111200.0
2008-09-12 09:40:00,28.69,28.85,28.6,28.85,121200.0,18.9027,19.0082,18.8434,19.0082,121200.0
2008-09-12 09:45:00,28.85,28.92,28.76,28.84,114800.0,19.0082,19.0543,18.9489,19.0016,114800.0
2008-09-12 09:50:00,28.84,29.0,28.78,28.97,119000.0,19.0016,19.107,18.962,19.0872,119000.0
2008-09-12 09:55:00,28.98,29.05,28.95,28.97,86600.0,19.0938,19.1399,19.074,19.0872,86600.0
2008-09-12 10:00:00,28.97,29.05,28.93,29.02,102000.0,19.0872,19.1399,19.0609,19.1202,102000.0
2008-09-12 10:05:00,29.01,29.03,28.88,28.9,130400.0,19.1136,19.1267,19.0279,19.0411,130400.0
2008-09-12 10:10:00,28.89,28.92,28.82,28.89,82000.0,19.0345,19.0543,18.9884,19.0345,82000.0
2008-09-12 10:15:00,28.88,28.99,28.86,28.93,85000.0,19.0279,19.1004,19.0147,19.0609,85000.0
2008-09-12 10:20:00,28.93,28.96,28.88,28.93,71200.0,19.0609,19.0806,19.0279,19.0609,71200.0
2008-09-12 10:25:00,28.93,28.99,28.89,28.96,57600.0,19.0609,19.1004,19.0345,19.0806,57600.0
2008-09-12 10:30:00,28.96,28.98,28.93,28.93,43400.0,19.0806,19.0938,19.0609,19.0609,43400.0
2008-09-12 10:35:00,28.93,28.93,28.85,28.85,87400.0,19.0609,19.0609,19.0082,19.0082,87400.0
2008-09-12 10:40:00,28.86,28.88,28.79,28.88,210000.0,19.0147,19.0279,18.9686,19.0279,210000.0
2008-09-12 10:45:00,28.88,28.9,28.82,28.88,108800.0,19.0279,19.0411,18.9884,19.0279,108800.0
2008-09-12 10:50:00,28.88,28.99,28.85,28.85,79600.0,19.0279,19.1004,19.0082,19.0082,79600.0
2008-09-12 10:55:00,28.85,28.97,28.83,28.95,76400.0,19.0082,19.0872,18.995,19.074,76400.0
2008-09-12 11:00:00,28.95,29.0,28.91,28.92,94200.0,19.074,19.107,19.0477,19.0543,94200.0
2008-09-12 11:05:00,28.92,28.93,28.85,28.9,86600.0,19.0543,19.0609,19.0082,19.0411,86600.0
2008-09-12 11:10:00,28.9,28.98,28.86,28.96,143600.0,19.0411,19.0938,19.0147,19.0806,143600.0
2008-09-12 11:15:00,28.96,29.03,28.94,28.97,127800.0,19.0806,19.1267,19.0674,19.0872,127800.0
2008-09-12 11:20:00,28.96,29.0,28.92,28.97,149000.0,19.0806,19.107,19.0543,19.0872,149000.0
2008-09-12 11:25:00,28.97,28.99,28.89,28.89,131800.0,19.0872,19.1004,19.0345,19.0345,131800.0
2008-09-12 11:30:00,28.89,28.97,28.86,28.95,133600.0,19.0345,19.0872,19.0147,19.074,133600.0
2008-09-12 11:35:00,28.96,28.98,28.94,28.95,63200.0,19.0806,19.0938,19.0674,19.074,63200.0
2008-09-12 11:40:00,28.96,28.96,28.86,28.91,98200.0,19.0806,19.0806,19.0147,19.0477,98200.0
2008-09-12 11:45:00,28.91,29.03,28.85,28.99,88400.0,19.0477,19.1267,19.0082,19.1004,88400.0
2008-09-12 11:50:00,28.98,29.0,28.94,28.97,98200.0,19.0938,19.107,19.0674,19.0872,98200.0
2008-09-12 11:55:00,28.97,29.03,28.95,29.03,86200.0,19.0872,19.1267,19.074,19.1267,86200.0
2008-09-12 12:00:00,29.04,29.07,29.02,29.06,83800.0,19.1333,19.1531,19.1202,19.1465,83800.0
2008-09-12 12:05:00,29.06,29.1,29.01,29.05,109000.0,19.1465,19.1729,19.1136,19.1399,109000.0
2008-09-12 12:10:00,29.06,29.13,29.06,29.13,74800.0,19.1465,19.1926,19.1465,19.1926,74800.0
2008-09-12 12:15:00,29.13,29.24,29.11,29.24,100200.0,19.1926,19.2651,19.1795,19.2651,100200.0
2008-09-12 12:20:00,29.24,29.24,29.16,29.16,87800.0,19.2651,19.2651,19.2124,19.2124,87800.0
2008-09-12 12:25:00,29.16,29.17,29.08,29.11,109000.0,19.2124,19.219,19.1597,19.1795,109000.0
2008-09-12 12:30:00,29.11,29.14,29.09,29.09,50600.0,19.1795,19.1992,19.1663,19.1663,50600.0
2008-09-12 12:35:00,29.09,29.11,29.06,29.06,44400.0,19.1663,19.1795,19.1465,19.1465,44400.0
2008-09-12 12:40:00,29.06,29.08,29.03,29.03,46200.0,19.1465,19.1597,19.1267,19.1267,46200.0
2008-09-12 12:45:00,29.03,29.03,28.94,28.99,142000.0,19.1267,19.1267,19.0674,19.1004,142000.0
2008-09-12 12:50:00,28.99,29.03,28.95,28.95,84200.0,19.1004,19.1267,19.074,19.074,84200.0
2008-09-12 12:55:00,28.95,28.96,28.89,28.93,83400.0,19.074,19.0806,19.0345,19.0609,83400.0
2008-09-12 13:00:00,28.92,28.98,28.91,28.98,78400.0,19.0543,19.0938,19.0477,19.0938,78400.0
2008-09-12 13:05:00,28.97,28.98,28.93,28.96,56000.0,19.0872,19.0938,19.0609,19.0806,56000.0
2008-09-12 13:10:00,28.96,28.98,28.92,28.96,71400.0,19.0806,19.0938,19.0543,19.0806,71400.0
2008-09-12 13:15:00,28.96,29.04,28.95,29.02,115000.0,19.0806,19.1333,19.074,19.1202,115000.0
2008-09-12 13:20:00,29.02,29.07,28.99,29.04,98800.0,19.1202,19.1531,19.1004,19.1333,98800.0
2008-09-12 13:25:00,29.04,29.24,29.03,29.18,132200.0,19.1333,19.2651,19.1267,19.2256,132200.0
2008-09-12 13:30:00,29.18,29.2,29.08,29.08,49600.0,19.2256,19.2388,19.1597,19.1597,49600.0
2008-09-12 13:35:00,29.09,29.16,29.08,29.1,72600.0,19.1663,19.2124,19.1597,19.1729,72600.0
2008-09-12 13:40:00,29.11,29.21,29.08,29.21,105600.0,19.1795,19.2453,19.1597,19.2453,105600.0
2008-09-12 13:45:00,29.2,29.34,29.18,29.32,122000.0,19.2388,19.331,19.2256,19.3178,122000.0
2008-09-12 13:50:00,29.32,29.43,29.31,29.43,162000.0,19.3178,19.3903,19.3112,19.3903,162000.0
2008-09-12 13:55:00,29.43,29.43,29.28,29.31,71200.0,19.3903,19.3903,19.2915,19.3112,71200.0
2008-09-12 14:00:00,29.3,29.32,29.11,29.11,129400.0,19.3046,19.3178,19.1795,19.1795,129400.0
2008-09-12 14:05:00,29.12,29.13,29.06,29.06,110200.0,19.186,19.1926,19.1465,19.1465,110200.0
2008-09-12 14:10:00,29.07,29.14,29.04,29.11,93600.0,19.1531,19.1992,19.1333,19.1795,93600.0
2008-09-12 14:15:00,29.11,29.15,29.09,29.13,111600.0,19.1795,19.2058,19.1663,19.1926,111600.0
2008-09-12 14:20:00,29.13,29.22,29.12,29.17,106600.0,19.1926,19.2519,19.186,19.219,106600.0
2008-09-12 14:25:00,29.17,29.18,29.11,29.11,120200.0,19.219,19.2256,19.1795,19.1795,120200.0
2008-09-12 14:30:00,29.11,29.19,29.11,29.18,108600.0,19.1795,19.2322,19.1795,19.2256,108600.0
2008-09-12 14:35:00,29.18,29.23,29.15,29.23,81000.0,19.2256,19.2585,19.2058,19.2585,81000.0
2008-09-12 14:40:00,29.22,29.34,29.21,29.28,105400.0,19.2519,19.331,19.2453,19.2915,105400.0
2008-09-12 14:45:00,29.28,29.31,29.24,29.24,104600.0,19.2915,19.3112,19.2651,19.2651,104600.0
2008-09-12 14:50:00,29.25,29.25,29.13,29.17,87000.0,19.2717,19.2717,19.1926,19.219,87000.0
2008-09-12 14:55:00,29.17,29.33,29.17,29.29,226800.0,19.219,19.3244,19.219,19.2981,226800.0
2008-09-12 15:00:00,29.29,29.31,29.23,29.25,145200.0,19.2981,19.3112,19.2585,19.2717,145200.0
2008-09-12 15:05:00,29.25,29.29,29.19,29.28,154400.0,19.2717,19.2981,19.2322,19.2915,154400.0
2008-09-12 15:10:00,29.28,29.33,29.25,29.28,165800.0,19.2915,19.3244,19.2717,19.2915,165800.0
2008-09-12 15:15:00,29.28,29.31,29.25,29.25,137000.0,19.2915,19.3112,19.2717,19.2717,137000.0
2008-09-12 15:20:00,29.25,29.27,29.21,29.27,96400.0,19.2717,19.2849,19.2453,19.2849,96400.0
2008-09-12 15:25:00,29.27,29.29,29.22,29.28,139800.0,19.2849,19.2981,19.2519,19.2915,139800.0
2008-09-12 15:30:00,29.28,29.31,29.24,29.24,162800.0,19.2915,19.3112,19.2651,19.2651,162800.0
2008-09-12 15:35:00,29.24,29.24,29.13,29.13,359000.0,19.2651,19.2651,19.1926,19.1926,359000.0
2008-09-12 15:40:00,29.13,29.24,29.11,29.21,263600.0,19.1926,19.2651,19.1795,19.2453,263600.0
2008-09-12 15:45:00,29.21,29.21,29.12,29.15,254400.0,19.2453,19.2453,19.186,19.2058,254400.0
2008-09-12 15:50:00,29.15,29.27,29.13,29.25,226800.0,19.2058,19.2849,19.1926,19.2717,226800.0
2008-09-12 15:55:00,29.25,29.32,29.23,29.31,371200.0,19.2717,19.3178,19.2585,19.3112,371200.0
2008-09-15 09:30:00,28.33,28.33,28.33,28.33,3800.0,18.6655,18.6655,18.6655,18.6655,3800.0
2008-09-15 09:35:00,28.79,28.86,28.58,28.61,196400.0,18.9686,19.0147,18.8303,18.85,196400.0
2008-09-15 09:40:00,28.64,28.81,28.54,28.75,384600.0,18.8698,18.9818,18.8039,18.9423,384600.0
2008-09-15 09:45:00,28.72,28.75,28.5,28.54,342600.0,18.9225,18.9423,18.7776,18.8039,342600.0
2008-09-15 09:50:00,28.52,29.0,28.3,28.31,435000.0,18.7907,19.107,18.6458,18.6524,435000.0
2008-09-15 09:55:00,28.34,28.38,28.17,28.18,274600.0,18.6721,18.6985,18.5601,18.5667,274600.0
2008-09-15 10:00:00,28.18,28.48,28.18,28.43,382200.0,18.5667,18.7644,18.5667,18.7314,382200.0
2008-09-15 10:05:00,28.46,28.67,28.43,28.59,176600.0,18.7512,18.8896,18.7314,18.8368,176600.0
2008-09-15 10:10:00,28.59,28.89,28.59,28.85,147400.0,18.8368,19.0345,18.8368,19.0082,147400.0
2008-09-15 10:15:00,28.85,28.93,28.75,28.9,167400.0,19.0082,19.0609,18.9423,19.0411,167400.0
2008-09-15 10:20:00,28.9,28.95,28.86,28.86,181800.0,19.0411,19.074,19.0147,19.0147,181800.0
2008-09-15 10:25:00,28.86,28.95,28.85,28.9,212000.0,19.0147,19.074,19.0082,19.0411,212000.0
2008-09-15 10:30:00,28.9,29.02,28.86,29.0,229200.0,19.0411,19.1202,19.0147,19.107,229200.0
2008-09-15 10:35:00,29.01,29.1,28.99,29.07,247000.0,19.1136,19.1729,19.1004,19.1531,247000.0
2008-09-15 10:40:00,29.08,29.09,28.95,29.06,126000.0,19.1597,19.1663,19.074,19.1465,126000.0
2008-09-15 10:45:00,29.04,29.26,29.0,29.25,167000.0,19.1333,19.2783,19.107,19.2717,167000.0
2008-09-15 10:50:00,29.23,29.48,29.23,29.36,324600.0,19.2585,19.4232,19.2585,19.3442,324600.0
2008-09-15 10:55:00,29.34,29.36,29.01,29.08,183000.0,19.331,19.3442,19.1136,19.1597,183000.0
2008-09-15 11:00:00,29.08,29.13,29.0,29.03,144200.0,19.1597,19.1926,19.107,19.1267,144200.0
2008-09-15 11:05:00,29.03,29.11,28.99,29.11,208200.0,19.1267,19.1795,19.1004,19.1795,208200.0
2008-09-15 11:10:00,29.11,29.11,29.03,29.08,133400.0,19.1795,19.1795,19.1267,19.1597,133400.0
2008-09-15 11:15:00,29.08,29.11,29.01,29.11,94000.0,19.1597,19.1795,19.1136,19.1795,94000.0
2008-09-15 11:20:00,29.11,29.23,29.11,29.18,106000.0,19.1795,19.2585,19.1795,19.2256,106000.0
2008-09-15 11:25:00,29.18,29.18,29.07,29.07,191800.0,19.2256,19.2256,19.1531,19.1531,191800.0
2008-09-15 11:30:00,29.08,29.11,29.02,29.03,91200.0,19.1597,19.1795,19.1202,19.1267,91200.0
2008-09-15 11:35:00,29.05,29.07,28.95,29.04,105800.0,19.1399,19.1531,19.074,19.1333,105800.0
2008-09-15 11:40:00,29.03,29.07,28.98,29.0,68200.0,19.1267,19.1531,19.0938,19.107,68200.0
2008-09-15 11:45:00,28.99,29.09,28.97,29.08,89000.0,19.1004,19.1663,19.0872,19.1597,89000.0
2008-09-15 11:50:00,29.07,29.09,29.03,29.08,98600.0,19.1531,19.1663,19.1267,19.1597,98600.0
2008-09-15 11:55:00,29.08,29.21,29.05,29.16,146000.0,19.1597,19.2453,19.1399,19.2124,146000.0
2008-09-15 12:00:00,29.18,29.39,29.16,29.25,138200.0,19.2256,19.3639,19.2124,19.2717,138200.0
2008-09-15 12:05:00,29.25,29.31,29.16,29.24,108600.0,19.2717,19.3112,19.2124,19.2651,108600.0
2008-09-15 12:10:00,29.23,29.55,29.22,29.38,301400.0,19.2585,19.4694,19.2519,19.3573,301400.0
2008-09-15 12:15:00,29.39,29.53,29.31,29.5,161200.0,19.3639,19.4562,19.3112,19.4364,161200.0
2008-09-15 12:20:00,29.5,29.74,29.43,29.46,143200.0,19.4364,19.5945,19.3903,19.4101,143200.0
2008-09-15 12:25:00,29.46,29.5,29.41,29.45,62000.0,19.4101,19.4364,19.3771,19.4035,62000.0
2008-09-15 12:30:00,29.43,29.48,29.38,29.38,52600.0,19.3903,19.4232,19.3573,19.3573,52600.0
2008-09-15 12:35:00,29.39,29.43,29.33,29.37,72200.0,19.3639,19.3903,19.3244,19.3508,72200.0
2008-09-15 12:40:00,29.38,29.41,29.29,29.33,85800.0,19.3573,19.3771,19.2981,19.3244,85800.0
2008-09-15 12:45:00,29.35,29.46,29.29,29.43,99600.0,19.3376,19.4101,19.2981,19.3903,99600.0
2008-09-15 12:50:00,29.4,29.6,29.38,29.59,85400.0,19.3705,19.5023,19.3573,19.4957,85400.0
2008-09-15 12:55:00,29.58,29.71,29.58,29.64,135600.0,19.4891,19.5748,19.4891,19.5287,135600.0
2008-09-15 13:00:00,29.66,29.68,29.61,29.66,58200.0,19.5418,19.555,19.5089,19.5418,58200.0
2008-09-15 13:05:00,29.65,29.72,29.57,29.57,61000.0,19.5352,19.5814,19.4825,19.4825,61000.0
2008-09-15 13:10:00,29.59,29.6,29.49,29.49,77400.0,19.4957,19.5023,19.4298,19.4298,77400.0
2008-09-15 13:15:00,29.49,29.5,29.43,29.47,49800.0,19.4298,19.4364,19.3903,19.4166,49800.0
2008-09-15 13:20:00,29.47,29.73,29.47,29.73,168600.0,19.4166,19.5879,19.4166,19.5879,168600.0
2008-09-15 13:25:00,29.72,29.72,29.53,29.58,166600.0,19.5814,19.5814,19.4562,19.4891,166600.0
2008-09-15 13:30:00,29.58,29.63,28.61,29.57,205600.0,19.4891,19.5221,18.85,19.4825,205600.0
2008-09-15 13:35:00,29.57,29.57,29.44,29.44,108800.0,19.4825,19.4825,19.3969,19.3969,108800.0
2008-09-15 13:40:00,29.44,29.52,29.4,29.47,158800.0,19.3969,19.4496,19.3705,19.4166,158800.0
2008-09-15 13:45:00,29.49,29.49,29.28,29.29,133400.0,19.4298,19.4298,19.2915,19.2981,133400.0
2008-09-15 13:50:00,29.28,29.3,29.14,29.17,183000.0,19.2915,19.3046,19.1992,19.219,183000.0
2008-09-15 13:55:00,29.15,29.16,29.02,29.12,168800.0,19.2058,19.2124,19.1202,19.186,168800.0
2008-09-15 14:00:00,29.11,29.31,29.08,29.3,133400.0,19.1795,19.3112,19.1597,19.3046,133400.0
2008-09-15 14:05:00,29.3,29.36,29.22,29.22,157800.0,19.3046,19.3442,19.2519,19.2519,157800.0
2008-09-15 14:10:00,29.21,29.22,29.1,29.16,116000.0,19.2453,19.2519,19.1729,19.2124,116000.0
2008-09-15 14:15:00,29.16,29.29,29.16,29.18,233400.0,19.2124,19.2981,19.2124,19.2256,233400.0
2008-09-15 14:20:00,29.18,29.31,29.16,29.31,118200.0,19.2256,19.3112,19.2124,19.3112,118200.0
2008-09-15 14:25:00,29.29,29.35,29.24,29.27,100000.0,19.2981,19.3376,19.2651,19.2849,100000.0
2008-09-15 14:30:00,29.27,29.38,29.25,29.31,155400.0,19.2849,19.3573,19.2717,19.3112,155400.0
2008-09-15 14:35:00,29.32,29.36,29.31,29.32,114000.0,19.3178,19.3442,19.3112,19.3178,114000.0
2008-09-15 14:40:00,29.32,29.35,29.21,29.32,172600.0,19.3178,19.3376,19.2453,19.3178,172600.0
2008-09-15 14:45:00,29.31,29.42,29.26,29.4,172000.0,19.3112,19.3837,19.2783,19.3705,172000.0
2008-09-15 14:50:00,29.42,29.45,29.38,29.42,118800.0,19.3837,19.4035,19.3573,19.3837,118800.0
2008-09-15 14:55:00,29.42,29.45,29.38,29.42,90800.0,19.3837,19.4035,19.3573,19.3837,90800.0
2008-09-15 15:00:00,29.41,29.41,29.23,29.23,139200.0,19.3771,19.3771,19.2585,19.2585,139200.0
2008-09-15 15:05:00,29.24,29.28,29.12,29.23,169600.0,19.2651,19.2915,19.186,19.2585,169600.0
2008-09-15 15:10:00,29.23,29.3,29.21,29.28,141600.0,19.2585,19.3046,19.2453,19.2915,141600.0
2008-09-15 15:15:00,29.28,29.3,29.17,29.2,135800.0,19.2915,19.3046,19.219,19.2388,135800.0
2008-09-15 15:20:00,29.2,29.24,29.04,29.06,297200.0,19.2388,19.2651,19.1333,19.1465,297200.0
2008-09-15 15:25:00,29.06,29.21,29.05,29.2,152400.0,19.1465,19.2453,19.1399,19.2388,152400.0
2008-09-15 15:30:00,29.19,29.49,29.19,29.46,374600.0,19.2322,19.4298,19.2322,19.4101,374600.0
2008-09-15 15:35:00,29.45,29.55,29.18,29.28,339400.0,19.4035,19.4694,19.2256,19.2915,339400.0
2008-09-15 15:40:00,29.28,29.36,29.16,29.22,364200.0,19.2915,19.3442,19.2124,19.2519,364200.0
2008-09-15 15:45:00,29.25,29.25,28.98,28.99,206200.0,19.2717,19.2717,19.0938,19.1004,206200.0
2008-09-15 15:50:00,28.99,28.99,28.74,28.82,420400.0,19.1004,19.1004,18.9357,18.9884,420400.0
2008-09-15 15:55:00,28.82,28.83,28.57,28.61,631600.0,18.9884,18.995,18.8237,18.85,631600.0
2008-09-16 09:30:00,28.13,29.2,28.13,29.15,288400.0,18.5338,19.2388,18.5338,19.2058,288400.0
2008-09-16 09:35:00,29.07,29.15,28.1,28.17,245200.0,19.1531,19.2058,18.514,18.5601,245200.0
2008-09-16 09:40:00,28.18,28.53,28.15,28.41,297600.0,18.5667,18.7973,18.5469,18.7183,297600.0
2008-09-16 09:45:00,28.39,28.45,28.25,28.32,262800.0,18.7051,18.7446,18.6128,18.659,262800.0
2008-09-16 09:50:00,28.33,28.47,28.18,28.31,687400.0,18.6655,18.7578,18.5667,18.6524,687400.0
2008-09-16 09:55:00,28.31,28.38,28.25,28.31,195600.0,18.6524,18.6985,18.6128,18.6524,195600.0
2008-09-16 10:00:00,28.31,28.71,28.28,28.64,291000.0,18.6524,18.9159,18.6326,18.8698,291000.0
2008-09-16 10:05:00,28.66,28.85,28.65,28.77,183200.0,18.883,19.0082,18.8764,18.9554,183200.0
2008-09-16 10:10:00,28.74,28.86,28.54,28.86,127200.0,18.9357,19.0147,18.8039,19.0147,127200.0
2008-09-16 10:15:00,28.85,28.86,28.6,28.61,153200.0,19.0082,19.0147,18.8434,18.85,153200.0
2008-09-16 10:20:00,28.61,28.95,28.61,28.84,171800.0,18.85,19.074,18.85,19.0016,171800.0
2008-09-16 10:25:00,28.85,28.9,28.76,28.83,173000.0,19.0082,19.0411,18.9489,18.995,173000.0
2008-09-16 10:30:00,28.83,28.86,28.68,28.7,123800.0,18.995,19.0147,18.8961,18.9093,123800.0
2008-09-16 10:35:00,28.72,28.89,28.7,28.7,121800.0,18.9225,19.0345,18.9093,18.9093,121800.0
2008-09-16 10:40:00,28.7,28.7,28.56,28.58,90600.0,18.9093,18.9093,18.8171,18.8303,90600.0
2008-09-16 10:45:00,28.62,28.71,28.61,28.71,77200.0,18.8566,18.9159,18.85,18.9159,77200.0
2008-09-16 10:50:00,28.68,29.12,28.64,29.1,225200.0,18.8961,19.186,18.8698,19.1729,225200.0
2008-09-16 10:55:00,29.1,29.19,28.82,28.86,201800.0,19.1729,19.2322,18.9884,19.0147,201800.0
2008-09-16 11:00:00,28.89,29.08,28.82,28.84,122600.0,19.0345,19.1597,18.9884,19.0016,122600.0
2008-09-16 11:05:00,28.84,28.86,28.55,28.58,139200.0,19.0016,19.0147,18.8105,18.8303,139200.0
2008-09-16 11:10:00,28.57,28.77,28.51,28.67,204600.0,18.8237,18.9554,18.7841,18.8896,204600.0
2008-09-16 11:15:00,28.66,28.67,28.44,28.44,237000.0,18.883,18.8896,18.738,18.738,237000.0
2008-09-16 11:20:00,28.46,28.47,28.18,28.27,203800.0,18.7512,18.7578,18.5667,18.626,203800.0
2008-09-16 11:25:00,28.27,28.36,28.18,28.18,98200.0,18.626,18.6853,18.5667,18.5667,98200.0
2008-09-16 11:30:00,28.18,28.41,28.17,28.37,83200.0,18.5667,18.7183,18.5601,18.6919,83200.0
2008-09-16 11:35:00,28.38,28.41,28.31,28.31,54800.0,18.6985,18.7183,18.6524,18.6524,54800.0
2008-09-16 11:40:00,28.3,28.4,28.28,28.36,70800.0,18.6458,18.7117,18.6326,18.6853,70800.0
2008-09-16 11:45:00,28.36,28.46,28.36,28.42,91200.0,18.6853,18.7512,18.6853,18.7248,91200.0
2008-09-16 11:50:00,28.43,28.45,28.38,28.39,77400.0,18.7314,18.7446,18.6985,18.7051,77400.0
2008-09-16 11:55:00,28.4,28.5,28.36,28.43,147800.0,18.7117,18.7776,18.6853,18.7314,147800.0
2008-09-16 12:00:00,28.43,28.5,28.27,28.28,235000.0,18.7314,18.7776,18.626,18.6326,235000.0
2008-09-16 12:05:00,28.3,28.31,28.21,28.25,79400.0,18.6458,18.6524,18.5865,18.6128,79400.0
2008-09-16 12:10:00,28.24,28.27,28.23,28.25,50600.0,18.6062,18.626,18.5997,18.6128,50600.0
2008-09-16 12:15:00,28.25,28.49,28.23,28.47,90200.0,18.6128,18.771,18.5997,18.7578,90200.0
2008-09-16 12:20:00,28.48,28.52,28.41,28.49,74200.0,18.7644,18.7907,18.7183,18.771,74200.0
2008-09-16 12:25:00,28.49,28.52,28.38,28.49,107200.0,18.771,18.7907,18.6985,18.771,107200.0
2008-09-16 12:30:00,28.5,28.5,28.41,28.44,78400.0,18.7776,18.7776,18.7183,18.738,78400.0
2008-09-16 12:35:00,28.44,28.46,28.42,28.45,53000.0,18.738,18.7512,18.7248,18.7446,53000.0
2008-09-16 12:40:00,28.45,28.45,28.33,28.38,82000.0,18.7446,18.7446,18.6655,18.6985,82000.0
2008-09-16 12:45:00,28.38,28.49,28.38,28.49,37000.0,18.6985,18.771,18.6985,18.771,37000.0
2008-09-16 12:50:00,28.47,28.53,28.45,28.49,57400.0,18.7578,18.7973,18.7446,18.771,57400.0
2008-09-16 12:55:00,28.49,28.57,28.49,28.54,52200.0,18.771,18.8237,18.771,18.8039,52200.0
2008-09-16 13:00:00,28.54,28.57,28.5,28.52,148200.0,18.8039,18.8237,18.7776,18.7907,148200.0
2008-09-16 13:05:00,28.53,28.55,28.43,28.5,110800.0,18.7973,18.8105,18.7314,18.7776,110800.0
2008-09-16 13:10:00,28.5,28.53,28.44,28.47,78400.0,18.7776,18.7973,18.738,18.7578,78400.0
2008-09-16 13:15:00,28.48,28.49,28.36,28.36,114000.0,18.7644,18.771,18.6853,18.6853,114000.0
2008-09-16 13:20:00,28.36,28.48,28.36,28.46,70400.0,18.6853,18.7644,18.6853,18.7512,70400.0
2008-09-16 13:25:00,28.46,28.47,28.38,28.46,54200.0,18.7512,18.7578,18.6985,18.7512,54200.0
2008-09-16 13:30:00,28.45,28.49,28.43,28.49,91200.0,18.7446,18.771,18.7314,18.771,91200.0
2008-09-16 13:35:00,28.48,28.49,28.36,28.37,147600.0,18.7644,18.771,18.6853,18.6919,147600.0
2008-09-16 13:40:00,28.36,28.41,28.36,28.4,71000.0,18.6853,18.7183,18.6853,18.7117,71000.0
2008-09-16 13:45:00,28.4,28.42,28.36,28.41,69200.0,18.7117,18.7248,18.6853,18.7183,69200.0
2008-09-16 13:50:00,28.4,28.48,28.38,28.46,68400.0,18.7117,18.7644,18.6985,18.7512,68400.0
2008-09-16 13:55:00,28.45,28.5,28.45,28.48,91400.0,18.7446,18.7776,18.7446,18.7644,91400.0
2008-09-16 14:00:00,28.48,28.5,28.45,28.49,59600.0,18.7644,18.7776,18.7446,18.771,59600.0
2008-09-16 14:05:00,28.48,28.58,28.41,28.58,93600.0,18.7644,18.8303,18.7183,18.8303,93600.0
2008-09-16 14:10:00,28.58,28.72,28.05,28.05,158800.0,18.8303,18.9225,18.4811,18.4811,158800.0
2008-09-16 14:15:00,28.08,28.38,27.92,28.23,248400.0,18.5008,18.6985,18.3954,18.5997,248400.0
2008-09-16 14:20:00,28.25,28.37,28.02,28.27,142200.0,18.6128,18.6919,18.4613,18.626,142200.0
2008-09-16 14:25:00,28.27,28.28,28.05,28.23,233800.0,18.626,18.6326,18.4811,18.5997,233800.0
2008-09-16 14:30:00,28.24,28.46,28.22,28.37,201600.0,18.6062,18.7512,18.5931,18.6919,201600.0
2008-09-16 14:35:00,28.37,29.01,28.22,28.85,356200.0,18.6919,19.1136,18.5931,19.0082,356200.0
2008-09-16 14:40:00,28.85,28.98,28.56,28.71,207600.0,19.0082,19.0938,18.8171,18.9159,207600.0
2008-09-16 14:45:00,28.71,29.12,28.69,29.0,226800.0,18.9159,19.186,18.9027,19.107,226800.0
2008-09-16 14:50:00,29.01,29.02,28.59,28.81,201600.0,19.1136,19.1202,18.8368,18.9818,201600.0
2008-09-16 14:55:00,28.8,28.93,28.74,28.78,175800.0,18.9752,19.0609,18.9357,18.962,175800.0
2008-09-16 15:00:00,28.79,28.83,28.71,28.75,98200.0,18.9686,18.995,18.9159,18.9423,98200.0
2008-09-16 15:05:00,28.78,28.93,28.77,28.88,127200.0,18.962,19.0609,18.9554,19.0279,127200.0
2008-09-16 15:10:00,28.88,28.95,28.81,28.93,162000.0,19.0279,19.074,18.9818,19.0609,162000.0
2008-09-16 15:15:00,28.93,29.0,28.84,28.95,161400.0,19.0609,19.107,19.0016,19.074,161400.0
2008-09-16 15:20:00,28.94,28.94,28.81,28.87,121400.0,19.0674,19.0674,18.9818,19.0213,121400.0
2008-09-16 15:25:00,28.87,28.87,28.57,28.61,165200.0,19.0213,19.0213,18.8237,18.85,165200.0
2008-09-16 15:30:00,28.62,28.66,28.53,28.6,187400.0,18.8566,18.883,18.7973,18.8434,187400.0
2008-09-16 15:35:00,28.6,28.9,28.59,28.84,191200.0,18.8434,19.0411,18.8368,19.0016,191200.0
2008-09-16 15:40:00,28.86,28.87,28.67,28.81,227400.0,19.0147,19.0213,18.8896,18.9818,227400.0
2008-09-16 15:45:00,28.82,28.9,28.67,28.82,240800.0,18.9884,19.0411,18.8896,18.9884,240800.0
2008-09-16 15:50:00,28.82,28.95,28.81,28.89,316600.0,18.9884,19.074,18.9818,19.0345,316600.0
2008-09-16 15:55:00,28.89,29.23,28.88,29.21,808000.0,19.0345,19.2585,19.0279,19.2453,808000.0
2008-09-17 09:30:00,29.0,29.5,28.9,29.1,180600.0,19.107,19.4364,19.0411,19.1729,180600.0
2008-09-17 09:35:00,29.09,29.09,28.79,29.0,122800.0,19.1663,19.1663,18.9686,19.107,122800.0
2008-09-17 09:40:00,29.0,29.03,28.68,28.72,232600.0,19.107,19.1267,18.8961,18.9225,232600.0
2008-09-17 09:45:00,28.68,29.04,28.6,29.04,142400.0,18.8961,19.1333,18.8434,19.1333,142400.0
2008-09-17 09:50:00,29.01,29.05,28.81,29.03,211600.0,19.1136,19.1399,18.9818,19.1267,211600.0
2008-09-17 09:55:00,29.03,29.11,28.97,29.04,100000.0,19.1267,19.1795,19.0872,19.1333,100000.0
2008-09-17 10:00:00,29.03,29.11,29.03,29.06,210800.0,19.1267,19.1795,19.1267,19.1465,210800.0
2008-09-17 10:05:00,29.07,29.1,28.89,28.97,309600.0,19.1531,19.1729,19.0345,19.0872,309600.0
2008-09-17 10:10:00,28.97,29.01,28.88,28.89,145000.0,19.0872,19.1136,19.0279,19.0345,145000.0
2008-09-17 10:15:00,28.9,28.92,28.83,28.89,125600.0,19.0411,19.0543,18.995,19.0345,125600.0
2008-09-17 10:20:00,28.9,28.92,28.75,28.76,153800.0,19.0411,19.0543,18.9423,18.9489,153800.0
2008-09-17 10:25:00,28.76,28.84,28.72,28.83,130600.0,18.9489,19.0016,18.9225,18.995,130600.0
2008-09-17 10:30:00,28.83,28.88,28.62,28.62,153400.0,18.995,19.0279,18.8566,18.8566,153400.0
2008-09-17 10:35:00,28.62,28.72,28.54,28.68,142400.0,18.8566,18.9225,18.8039,18.8961,142400.0
2008-09-17 10:40:00,28.67,28.78,28.59,28.76,120000.0,18.8896,18.962,18.8368,18.9489,120000.0
2008-09-17 10:45:00,28.77,28.77,28.55,28.57,117200.0,18.9554,18.9554,18.8105,18.8237,117200.0
2008-09-17 10:50:00,28.57,28.77,28.5,28.76,128000.0,18.8237,18.9554,18.7776,18.9489,128000.0
2008-09-17 10:55:00,28.75,28.79,28.53,28.54,119600.0,18.9423,18.9686,18.7973,18.8039,119600.0
2008-09-17 11:00:00,28.52,28.66,28.51,28.55,74000.0,18.7907,18.883,18.7841,18.8105,74000.0
2008-09-17 11:05:00,28.55,28.74,28.54,28.68,142400.0,18.8105,18.9357,18.8039,18.8961,142400.0
2008-09-17 11:10:00,28.7,28.78,28.66,28.71,204200.0,18.9093,18.962,18.883,18.9159,204200.0
2008-09-17 11:15:00,28.72,28.92,28.7,28.85,171000.0,18.9225,19.0543,18.9093,19.0082,171000.0
2008-09-17 11:20:00,28.84,28.92,28.7,28.78,134200.0,19.0016,19.0543,18.9093,18.962,134200.0
2008-09-17 11:25:00,28.78,28.81,28.53,28.6,158200.0,18.962,18.9818,18.7973,18.8434,158200.0
2008-09-17 11:30:00,28.59,28.62,28.46,28.47,312800.0,18.8368,18.8566,18.7512,18.7578,312800.0
2008-09-17 11:35:00,28.48,28.64,28.36,28.61,197800.0,18.7644,18.8698,18.6853,18.85,197800.0
2008-09-17 11:40:00,28.6,28.67,28.49,28.55,217200.0,18.8434,18.8896,18.771,18.8105,217200.0
2008-09-17 11:45:00,28.57,28.64,28.53,28.54,156200.0,18.8237,18.8698,18.7973,18.8039,156200.0
2008-09-17 11:50:00,28.54,28.58,28.4,28.4,96600.0,18.8039,18.8303,18.7117,18.7117,96600.0
2008-09-17 11:55:00,28.4,28.43,28.2,28.27,101800.0,18.7117,18.7314,18.5799,18.626,101800.0
2008-09-17 12:00:00,28.27,28.33,28.1,28.11,107000.0,18.626,18.6655,18.514,18.5206,107000.0
2008-09-17 12:05:00,28.11,28.14,27.95,28.05,170000.0,18.5206,18.5404,18.4152,18.4811,170000.0
2008-09-17 12:10:00,28.03,28.13,27.91,28.0,89000.0,18.4679,18.5338,18.3888,18.4481,89000.0
2008-09-17 12:15:00,28.02,28.18,28.02,28.15,92400.0,18.4613,18.5667,18.4613,18.5469,92400.0
2008-09-17 12:20:00,28.16,28.43,28.16,28.3,106600.0,18.5535,18.7314,18.5535,18.6458,106600.0
2008-09-17 12:25:00,28.3,28.32,28.0,28.03,150000.0,18.6458,18.659,18.4481,18.4679,150000.0
2008-09-17 12:30:00,28.04,28.4,28.03,28.38,123000.0,18.4745,18.7117,18.4679,18.6985,123000.0
2008-09-17 12:35:00,28.39,28.5,28.35,28.47,136400.0,18.7051,18.7776,18.6787,18.7578,136400.0
2008-09-17 12:40:00,28.48,28.73,28.4,28.61,148000.0,18.7644,18.9291,18.7117,18.85,148000.0
2008-09-17 12:45:00,28.62,28.62,28.5,28.55,93400.0,18.8566,18.8566,18.7776,18.8105,93400.0
2008-09-17 12:50:00,28.55,28.62,28.52,28.58,86800.0,18.8105,18.8566,18.7907,18.8303,86800.0
2008-09-17 12:55:00,28.58,28.7,28.58,28.61,59200.0,18.8303,18.9093,18.8303,18.85,59200.0
2008-09-17 13:00:00,28.6,28.75,28.57,28.73,148000.0,18.8434,18.9423,18.8237,18.9291,148000.0
2008-09-17 13:05:00,28.71,28.74,28.64,28.72,91000.0,18.9159,18.9357,18.8698,18.9225,91000.0
2008-09-17 13:10:00,28.7,28.74,28.63,28.64,86400.0,18.9093,18.9357,18.8632,18.8698,86400.0
2008-09-17 13:15:00,28.64,28.72,28.58,28.63,76000.0,18.8698,18.9225,18.8303,18.8632,76000.0
2008-09-17 13:20:00,28.64,28.77,28.64,28.75,83800.0,18.8698,18.9554,18.8698,18.9423,83800.0
2008-09-17 13:25:00,28.75,28.75,28.54,28.55,80000.0,18.9423,18.9423,18.8039,18.8105,80000.0
2008-09-17 13:30:00,28.55,28.58,28.47,28.56,141000.0,18.8105,18.8303,18.7578,18.8171,141000.0
2008-09-17 13:35:00,28.56,28.56,28.45,28.56,168400.0,18.8171,18.8171,18.7446,18.8171,168400.0
2008-09-17 13:40:00,28.56,28.6,28.42,28.52,161800.0,18.8171,18.8434,18.7248,18.7907,161800.0
2008-09-17 13:45:00,28.52,28.53,28.46,28.52,75400.0,18.7907,18.7973,18.7512,18.7907,75400.0
2008-09-17 13:50:00,28.52,28.73,28.5,28.63,169000.0,18.7907,18.9291,18.7776,18.8632,169000.0
2008-09-17 13:55:00,28.63,28.8,28.6,28.71,131000.0,18.8632,18.9752,18.8434,18.9159,131000.0
2008-09-17 14:00:00,28.67,28.79,28.65,28.77,193200.0,18.8896,18.9686,18.8764,18.9554,193200.0
2008-09-17 14:05:00,28.77,28.84,28.71,28.75,132400.0,18.9554,19.0016,18.9159,18.9423,132400.0
2008-09-17 14:10:00,28.74,28.79,28.56,28.58,123600.0,18.9357,18.9686,18.8171,18.8303,123600.0
2008-09-17 14:15:00,28.59,28.81,28.53,28.77,114400.0,18.8368,18.9818,18.7973,18.9554,114400.0
2008-09-17 14:20:00,28.78,29.11,28.75,29.07,169200.0,18.962,19.1795,18.9423,19.1531,169200.0
2008-09-17 14:25:00,29.06,29.14,28.95,29.13,464400.0,19.1465,19.1992,19.074,19.1926,464400.0
2008-09-17 14:30:00,29.13,29.23,29.01,29.23,220200.0,19.1926,19.2585,19.1136,19.2585,220200.0
2008-09-17 14:35:00,29.22,29.29,29.07,29.24,237400.0,19.2519,19.2981,19.1531,19.2651,237400.0
2008-09-17 14:40:00,29.24,29.3,29.15,29.18,171000.0,19.2651,19.3046,19.2058,19.2256,171000.0
2008-09-17 14:45:00,29.18,29.43,29.14,29.31,187000.0,19.2256,19.3903,19.1992,19.3112,187000.0
2008-09-17 14:50:00,29.33,29.33,29.1,29.11,161800.0,19.3244,19.3244,19.1729,19.1795,161800.0
2008-09-17 14:55:00,29.11,29.33,29.08,29.32,158000.0,19.1795,19.3244,19.1597,19.3178,158000.0
2008-09-17 15:00:00,29.32,29.62,29.21,29.5,191600.0,19.3178,19.5155,19.2453,19.4364,191600.0
2008-09-17 15:05:00,29.52,29.53,29.33,29.38,250200.0,19.4496,19.4562,19.3244,19.3573,250200.0
2008-09-17 15:10:00,29.37,29.43,29.09,29.13,191400.0,19.3508,19.3903,19.1663,19.1926,191400.0
2008-09-17 15:15:00,29.13,29.38,29.12,29.38,196000.0,19.1926,19.3573,19.186,19.3573,196000.0
2008-09-17 15:20:00,29.36,29.36,29.07,29.1,141600.0,19.3442,19.3442,19.1531,19.1729,141600.0
2008-09-17 15:25:00,29.1,29.33,29.1,29.23,155800.0,19.1729,19.3244,19.1729,19.2585,155800.0
2008-09-17 15:30:00,29.24,29.29,29.15,29.23,209600.0,19.2651,19.2981,19.2058,19.2585,209600.0
2008-09-17 15:35:00,29.23,29.24,28.89,29.1,297000.0,19.2585,19.2651,19.0345,19.1729,297000.0
2008-09-17 15:40:00,29.1,29.13,29.02,29.06,333400.0,19.1729,19.1926,19.1202,19.1465,333400.0
2008-09-17 15:45:00,29.06,29.17,29.03,29.11,322200.0,19.1465,19.219,19.1267,19.1795,322200.0
2008-09-17 15:50:00,29.12,29.13,28.61,28.61,400200.0,19.186,19.1926,18.85,18.85,400200.0
2008-09-17 15:55:00,28.6,28.71,28.35,28.5,834000.0,18.8434,18.9159,18.6787,18.7776,834000.0
2008-09-18 09:30:00,28.64,29.24,28.64,29.02,226200.0,18.8698,19.2651,18.8698,19.1202,226200.0
2008-09-18 09:35:00,29.02,29.25,29.02,29.21,111000.0,19.1202,19.2717,19.1202,19.2453,111000.0
2008-09-18 09:40:00,29.21,29.21,28.98,28.99,163000.0,19.2453,19.2453,19.0938,19.1004,163000.0
2008-09-18 09:45:00,28.99,29.17,28.88,28.91,164000.0,19.1004,19.219,19.0279,19.0477,164000.0
2008-09-18 09:50:00,28.9,29.33,28.89,29.22,106200.0,19.0411,19.3244,19.0345,19.2519,106200.0
2008-09-18 09:55:00,29.21,29.46,29.14,29.29,169000.0,19.2453,19.4101,19.1992,19.2981,169000.0
2008-09-18 10:00:00,29.26,29.42,29.14,29.14,160000.0,19.2783,19.3837,19.1992,19.1992,160000.0
2008-09-18 10:05:00,29.16,29.41,29.14,29.35,139400.0,19.2124,19.3771,19.1992,19.3376,139400.0
2008-09-18 10:10:00,29.35,29.35,29.09,29.14,110600.0,19.3376,19.3376,19.1663,19.1992,110600.0
2008-09-18 10:15:00,29.11,29.14,29.0,29.06,105400.0,19.1795,19.1992,19.107,19.1465,105400.0
2008-09-18 10:20:00,29.04,29.13,29.0,29.1,75200.0,19.1333,19.1926,19.107,19.1729,75200.0
2008-09-18 10:25:00,29.1,29.16,29.07,29.09,82600.0,19.1729,19.2124,19.1531,19.1663,82600.0
2008-09-18 10:30:00,29.08,29.08,28.92,28.96,144400.0,19.1597,19.1597,19.0543,19.0806,144400.0
2008-09-18 10:35:00,28.97,29.0,28.89,28.89,174200.0,19.0872,19.107,19.0345,19.0345,174200.0
2008-09-18 10:40:00,28.89,28.96,28.75,28.81,158600.0,19.0345,19.0806,18.9423,18.9818,158600.0
2008-09-18 10:45:00,28.8,28.91,28.71,28.82,141600.0,18.9752,19.0477,18.9159,18.9884,141600.0
2008-09-18 10:50:00,28.82,28.92,28.79,28.88,131600.0,18.9884,19.0543,18.9686,19.0279,131600.0
2008-09-18 10:55:00,28.88,28.88,28.61,28.72,97200.0,19.0279,19.0279,18.85,18.9225,97200.0
2008-09-18 11:00:00,28.74,28.74,28.64,28.67,141800.0,18.9357,18.9357,18.8698,18.8896,141800.0
2008-09-18 11:05:00,28.67,28.77,28.63,28.64,151000.0,18.8896,18.9554,18.8632,18.8698,151000.0
2008-09-18 11:10:00,28.65,28.75,28.6,28.64,125400.0,18.8764,18.9423,18.8434,18.8698,125400.0
2008-09-18 11:15:00,28.64,28.74,28.5,28.56,136000.0,18.8698,18.9357,18.7776,18.8171,136000.0
2008-09-18 11:20:00,28.55,28.59,28.36,28.5,105000.0,18.8105,18.8368,18.6853,18.7776,105000.0
2008-09-18 11:25:00,28.52,28.75,28.49,28.49,165600.0,18.7907,18.9423,18.771,18.771,165600.0
2008-09-18 11:30:00,28.5,28.54,28.44,28.5,165200.0,18.7776,18.8039,18.738,18.7776,165200.0
2008-09-18 11:35:00,28.5,28.56,28.5,28.54,132200.0,18.7776,18.8171,18.7776,18.8039,132200.0
2008-09-18 11:40:00,28.55,28.55,28.46,28.5,125800.0,18.8105,18.8105,18.7512,18.7776,125800.0
2008-09-18 11:45:00,28.5,28.58,28.44,28.45,89600.0,18.7776,18.8303,18.738,18.7446,89600.0
2008-09-18 11:50:00,28.46,28.48,28.25,28.41,83200.0,18.7512,18.7644,18.6128,18.7183,83200.0
2008-09-18 11:55:00,28.41,28.57,28.41,28.5,101200.0,18.7183,18.8237,18.7183,18.7776,101200.0
2008-09-18 12:00:00,28.5,28.59,28.46,28.56,167400.0,18.7776,18.8368,18.7512,18.8171,167400.0
2008-09-18 12:05:00,28.54,28.66,28.51,28.63,118400.0,18.8039,18.883,18.7841,18.8632,118400.0
2008-09-18 12:10:00,28.65,28.86,28.63,28.68,168200.0,18.8764,19.0147,18.8632,18.8961,168200.0
2008-09-18 12:15:00,28.68,28.78,28.67,28.71,117200.0,18.8961,18.962,18.8896,18.9159,117200.0
2008-09-18 12:20:00,28.7,28.82,28.69,28.77,56200.0,18.9093,18.9884,18.9027,18.9554,56200.0
2008-09-18 12:25:00,28.77,28.77,28.53,28.61,91600.0,18.9554,18.9554,18.7973,18.85,91600.0
2008-09-18 12:30:00,28.65,28.82,28.57,28.7,148200.0,18.8764,18.9884,18.8237,18.9093,148200.0
2008-09-18 12:35:00,28.69,28.84,28.36,28.38,159400.0,18.9027,19.0016,18.6853,18.6985,159400.0
2008-09-18 12:40:00,28.37,28.77,28.34,28.64,171600.0,18.6919,18.9554,18.6721,18.8698,171600.0
2008-09-18 12:45:00,28.65,28.66,28.41,28.41,201800.0,18.8764,18.883,18.7183,18.7183,201800.0
2008-09-18 12:50:00,28.44,28.65,28.4,28.64,300000.0,18.738,18.8764,18.7117,18.8698,300000.0
2008-09-18 12:55:00,28.63,28.65,28.38,28.38,134400.0,18.8632,18.8764,18.6985,18.6985,134400.0
2008-09-18 13:00:00,28.4,28.63,28.38,28.54,106600.0,18.7117,18.8632,18.6985,18.8039,106600.0
2008-09-18 13:05:00,28.55,29.17,28.55,29.05,291800.0,18.8105,19.219,18.8105,19.1399,291800.0
2008-09-18 13:10:00,29.05,29.39,29.02,29.12,312400.0,19.1399,19.3639,19.1202,19.186,312400.0
2008-09-18 13:15:00,29.11,29.36,29.05,29.22,256200.0,19.1795,19.3442,19.1399,19.2519,256200.0
2008-09-18 13:20:00,29.22,29.25,29.02,29.02,155000.0,19.2519,19.2717,19.1202,19.1202,155000.0
2008-09-18 13:25:00,29.06,29.22,29.0,29.22,92800.0,19.1465,19.2519,19.107,19.2519,92800.0
2008-09-18 13:30:00,29.21,29.75,29.18,29.74,291200.0,19.2453,19.6011,19.2256,19.5945,291200.0
2008-09-18 13:35:00,29.75,29.91,29.53,29.82,266400.0,19.6011,19.7065,19.4562,19.6472,266400.0
2008-09-18 13:40:00,29.82,29.82,29.58,29.65,162400.0,19.6472,19.6472,19.4891,19.5352,162400.0
2008-09-18 13:45:00,29.63,29.92,29.52,29.92,173800.0,19.5221,19.7131,19.4496,19.7131,173800.0
2008-09-18 13:50:00,29.92,30.0,29.78,29.8,219600.0,19.7131,19.7658,19.6209,19.6341,219600.0
2008-09-18 13:55:00,29.79,29.9,29.74,29.85,116600.0,19.6275,19.7,19.5945,19.667,116600.0
2008-09-18 14:00:00,29.87,29.93,29.74,29.78,147000.0,19.6802,19.7197,19.5945,19.6209,147000.0
2008-09-18 14:05:00,29.77,29.79,29.57,29.77,156200.0,19.6143,19.6275,19.4825,19.6143,156200.0
2008-09-18 14:10:00,29.74,29.93,29.68,29.71,170200.0,19.5945,19.7197,19.555,19.5748,170200.0
2008-09-18 14:15:00,29.72,29.84,29.68,29.75,111800.0,19.5814,19.6604,19.555,19.6011,111800.0
2008-09-18 14:20:00,29.75,29.75,29.64,29.69,91600.0,19.6011,19.6011,19.5287,19.5616,91600.0
2008-09-18 14:25:00,29.68,29.8,29.68,29.77,89000.0,19.555,19.6341,19.555,19.6143,89000.0
2008-09-18 14:30:00,29.76,29.99,29.76,29.92,156400.0,19.6077,19.7593,19.6077,19.7131,156400.0
2008-09-18 14:35:00,29.93,29.99,29.56,29.58,237200.0,19.7197,19.7593,19.4759,19.4891,237200.0
2008-09-18 14:40:00,29.58,29.83,29.58,29.73,159200.0,19.4891,19.6538,19.4891,19.5879,159200.0
2008-09-18 14:45:00,29.75,30.14,29.72,30.11,185200.0,19.6011,19.8581,19.5814,19.8383,185200.0
2008-09-18 14:50:00,30.11,30.2,30.02,30.14,101600.0,19.8383,19.8976,19.779,19.8581,101600.0
2008-09-18 14:55:00,30.15,30.45,30.08,30.41,157800.0,19.8647,20.0623,19.8186,20.036,157800.0
2008-09-18 15:00:00,30.42,30.99,30.3,30.96,392800.0,20.0426,20.4181,19.9635,20.3983,392800.0
2008-09-18 15:05:00,30.96,30.98,30.36,30.59,307000.0,20.3983,20.4115,20.003,20.1546,307000.0
2008-09-18 15:10:00,30.59,31.08,30.58,30.9,437400.0,20.1546,20.4774,20.148,20.3588,437400.0
2008-09-18 15:15:00,30.98,30.98,30.72,30.83,258400.0,20.4115,20.4115,20.2402,20.3127,258400.0
2008-09-18 15:20:00,30.81,32.0,30.72,31.86,445000.0,20.2995,21.0836,20.2402,20.9913,445000.0
2008-09-18 15:25:00,31.86,32.1,31.11,31.15,330600.0,20.9913,21.1495,20.4972,20.5235,330600.0
2008-09-18 15:30:00,31.15,31.16,30.93,31.07,460400.0,20.5235,20.5301,20.3786,20.4708,460400.0
2008-09-18 15:35:00,31.07,31.35,30.82,30.82,484000.0,20.4708,20.6553,20.3061,20.3061,484000.0
2008-09-18 15:40:00,30.82,31.25,30.76,30.93,451200.0,20.3061,20.5894,20.2666,20.3786,451200.0
2008-09-18 15:45:00,30.98,30.98,30.71,30.81,611000.0,20.4115,20.4115,20.2336,20.2995,611000.0
2008-09-18 15:50:00,30.83,31.0,30.63,30.8,464200.0,20.3127,20.4247,20.1809,20.2929,464200.0
2008-09-18 15:55:00,30.81,30.82,30.0,30.16,883200.0,20.2995,20.3061,19.7658,19.8713,883200.0
2008-09-19 09:30:00,33.27,33.88,31.97,32.0,42000.0,21.9203,22.3222,21.0638,21.0836,42000.0
2008-09-19 09:35:00,32.13,32.46,31.93,32.34,35200.0,21.1692,21.3866,21.0374,21.3076,35200.0
2008-09-19 09:40:00,32.34,34.0,32.0,32.02,54200.0,21.3076,22.4013,21.0836,21.0967,54200.0
2008-09-19 09:45:00,32.02,32.85,29.52,30.32,2130200.0,21.0967,21.6436,19.4496,19.9767,2130200.0
2008-09-19 09:50:00,30.31,30.98,30.31,30.77,258600.0,19.9701,20.4115,19.9701,20.2732,258600.0
2008-09-19 09:55:00,30.72,32.13,30.72,31.75,239800.0,20.2402,21.1692,20.2402,20.9189,239800.0
2008-09-19 10:00:00,31.75,31.75,29.68,29.93,256800.0,20.9189,20.9189,19.555,19.7197,256800.0
2008-09-19 10:05:00,29.84,31.6,29.83,30.57,218600.0,19.6604,20.82,19.6538,20.1414,218600.0
2008-09-19 10:10:00,30.57,30.86,30.52,30.77,95000.0,20.1414,20.3325,20.1085,20.2732,95000.0
2008-09-19 10:15:00,30.78,31.6,30.75,31.25,146000.0,20.2798,20.82,20.26,20.5894,146000.0
2008-09-19 10:20:00,31.25,31.29,31.0,31.11,50800.0,20.5894,20.6158,20.4247,20.4972,50800.0
2008-09-19 10:25:00,31.11,31.13,30.59,30.83,170000.0,20.4972,20.5104,20.1546,20.3127,170000.0
2008-09-19 10:30:00,30.9,31.1,30.69,30.75,104400.0,20.3588,20.4906,20.2205,20.26,104400.0
2008-09-19 10:35:00,30.78,31.13,30.5,30.5,151400.0,20.2798,20.5104,20.0953,20.0953,151400.0
2008-09-19 10:40:00,30.49,30.86,30.25,30.33,73200.0,20.0887,20.3325,19.9306,19.9833,73200.0
2008-09-19 10:45:00,30.35,30.45,29.7,29.73,189400.0,19.9964,20.0623,19.5682,19.5879,189400.0
2008-09-19 10:50:00,29.76,30.33,29.73,30.33,74400.0,19.6077,19.9833,19.5879,19.9833,74400.0
2008-09-19 10:55:00,30.32,30.71,30.05,30.52,131600.0,19.9767,20.2336,19.7988,20.1085,131600.0
2008-09-19 11:00:00,30.52,30.91,30.29,30.84,170200.0,20.1085,20.3654,19.9569,20.3193,170200.0
2008-09-19 11:05:00,30.84,31.0,30.82,30.92,115000.0,20.3193,20.4247,20.3061,20.372,115000.0
2008-09-19 11:10:00,30.91,31.0,30.88,30.93,64600.0,20.3654,20.4247,20.3456,20.3786,64600.0
2008-09-19 11:15:00,30.93,30.96,30.91,30.95,74400.0,20.3786,20.3983,20.3654,20.3918,74400.0
2008-09-19 11:20:00,30.96,30.98,30.89,30.9,83600.0,20.3983,20.4115,20.3522,20.3588,83600.0
2008-09-19 11:25:00,30.91,30.98,30.83,30.96,143800.0,20.3654,20.4115,20.3127,20.3983,143800.0
2008-09-19 11:30:00,30.98,31.17,30.78,30.89,103400.0,20.4115,20.5367,20.2798,20.3522,103400.0
2008-09-19 11:35:00,30.89,30.95,30.79,30.81,97200.0,20.3522,20.3918,20.2863,20.2995,97200.0
2008-09-19 11:40:00,30.86,30.99,30.68,30.71,83400.0,20.3325,20.4181,20.2139,20.2336,83400.0
2008-09-19 11:45:00,30.71,31.15,30.7,31.15,72200.0,20.2336,20.5235,20.227,20.5235,72200.0
2008-09-19 11:50:00,31.17,31.6,31.14,31.57,94400.0,20.5367,20.82,20.5169,20.8003,94400.0
2008-09-19 11:55:00,31.56,31.79,31.53,31.74,209200.0,20.7937,20.9452,20.7739,20.9123,209200.0
2008-09-19 12:00:00,31.75,31.8,31.52,31.53,81400.0,20.9189,20.9518,20.7673,20.7739,81400.0
2008-09-19 12:05:00,31.53,31.71,31.52,31.7,52400.0,20.7739,20.8925,20.7673,20.8859,52400.0
2008-09-19 12:10:00,31.72,32.0,31.7,32.0,46000.0,20.8991,21.0836,20.8859,21.0836,46000.0
2008-09-19 12:15:00,31.96,32.01,31.95,32.0,98400.0,21.0572,21.0902,21.0506,21.0836,98400.0
2008-09-19 12:20:00,32.02,32.14,31.97,32.12,204000.0,21.0967,21.1758,21.0638,21.1626,204000.0
2008-09-19 12:25:00,32.13,32.5,31.94,32.37,287800.0,21.1692,21.413,21.044,21.3273,287800.0
2008-09-19 12:30:00,32.38,32.99,32.37,32.99,194000.0,21.3339,21.7358,21.3273,21.7358,194000.0
2008-09-19 12:35:00,32.99,32.99,32.96,32.98,48000.0,21.7358,21.7358,21.7161,21.7292,48000.0
2008-09-19 12:40:00,32.98,32.99,32.91,32.96,62400.0,21.7292,21.7358,21.6831,21.7161,62400.0
2008-09-19 12:45:00,32.95,32.99,32.92,32.93,175400.0,21.7095,21.7358,21.6897,21.6963,175400.0
2008-09-19 12:50:00,32.93,32.94,32.76,32.76,103600.0,21.6963,21.7029,21.5843,21.5843,103600.0
2008-09-19 12:55:00,32.76,32.77,32.67,32.67,77600.0,21.5843,21.5909,21.525,21.525,77600.0
2008-09-19 13:00:00,32.68,32.69,32.63,32.66,103800.0,21.5316,21.5382,21.4986,21.5184,103800.0
2008-09-19 13:05:00,32.67,32.67,32.63,32.63,80800.0,21.525,21.525,21.4986,21.4986,80800.0
2008-09-19 13:10:00,32.63,32.63,32.57,32.6,85000.0,21.4986,21.4986,21.4591,21.4789,85000.0
2008-09-19 13:15:00,32.59,32.6,32.57,32.58,51400.0,21.4723,21.4789,21.4591,21.4657,51400.0
2008-09-19 13:20:00,32.59,32.59,32.56,32.56,67800.0,21.4723,21.4723,21.4525,21.4525,67800.0
2008-09-19 13:25:00,32.56,32.57,32.08,32.13,195400.0,21.4525,21.4591,21.1363,21.1692,195400.0
2008-09-19 13:30:00,32.14,32.24,31.82,31.84,72200.0,21.1758,21.2417,20.965,20.9781,72200.0
2008-09-19 13:35:00,31.84,31.99,31.84,31.92,32200.0,20.9781,21.077,20.9781,21.0309,32200.0
2008-09-19 13:40:00,31.91,32.0,31.84,31.95,70600.0,21.0243,21.0836,20.9781,21.0506,70600.0
2008-09-19 13:45:00,31.94,31.98,31.77,31.94,70600.0,21.044,21.0704,20.932,21.044,70600.0
2008-09-19 13:50:00,31.96,32.1,31.91,31.93,47400.0,21.0572,21.1495,21.0243,21.0374,47400.0
2008-09-19 13:55:00,31.93,31.93,31.75,31.8,76800.0,21.0374,21.0374,20.9189,20.9518,76800.0
2008-09-19 14:00:00,31.8,31.8,31.67,31.67,104800.0,20.9518,20.9518,20.8661,20.8661,104800.0
2008-09-19 14:05:00,31.67,31.67,31.54,31.55,101600.0,20.8661,20.8661,20.7805,20.7871,101600.0
2008-09-19 14:10:00,31.55,31.56,31.46,31.47,143800.0,20.7871,20.7937,20.7278,20.7344,143800.0
2008-09-19 14:15:00,31.47,31.47,31.36,31.36,140600.0,20.7344,20.7344,20.6619,20.6619,140600.0
2008-09-19 14:20:00,31.36,31.4,31.32,31.35,108600.0,20.6619,20.6882,20.6355,20.6553,108600.0
2008-09-19 14:25:00,31.35,31.45,31.34,31.42,130200.0,20.6553,20.7212,20.6487,20.7014,130200.0
2008-09-19 14:30:00,31.42,31.43,31.38,31.38,127400.0,20.7014,20.708,20.6751,20.6751,127400.0
2008-09-19 14:35:00,31.38,31.43,31.36,31.39,88000.0,20.6751,20.708,20.6619,20.6817,88000.0
2008-09-19 14:40:00,31.41,31.5,31.35,31.47,107000.0,20.6948,20.7541,20.6553,20.7344,107000.0
2008-09-19 14:45:00,31.48,31.69,31.43,31.5,181600.0,20.741,20.8793,20.708,20.7541,181600.0
2008-09-19 14:50:00,31.5,31.5,31.47,31.47,98600.0,20.7541,20.7541,20.7344,20.7344,98600.0
2008-09-19 14:55:00,31.48,31.5,31.47,31.5,44200.0,20.741,20.7541,20.7344,20.7541,44200.0
2008-09-19 15:00:00,31.5,31.64,31.5,31.57,143200.0,20.7541,20.8464,20.7541,20.8003,143200.0
2008-09-19 15:05:00,31.57,31.58,31.42,31.48,218600.0,20.8003,20.8068,20.7014,20.741,218600.0
2008-09-19 15:10:00,31.47,31.5,31.38,31.38,123200.0,20.7344,20.7541,20.6751,20.6751,123200.0
2008-09-19 15:15:00,31.38,31.44,31.33,31.4,111400.0,20.6751,20.7146,20.6421,20.6882,111400.0
2008-09-19 15:20:00,31.39,31.63,31.35,31.51,193600.0,20.6817,20.8398,20.6553,20.7607,193600.0
2008-09-19 15:25:00,31.5,31.86,31.49,31.78,229400.0,20.7541,20.9913,20.7475,20.9386,229400.0
2008-09-19 15:30:00,31.78,32.2,31.68,32.13,329600.0,20.9386,21.2153,20.8727,21.1692,329600.0
2008-09-19 15:35:00,32.13,32.33,31.73,31.74,222200.0,21.1692,21.301,20.9057,20.9123,222200.0
2008-09-19 15:40:00,31.75,32.14,31.75,31.98,139200.0,20.9189,21.1758,20.9189,21.0704,139200.0
2008-09-19 15:45:00,31.98,31.98,31.5,31.51,183600.0,21.0704,21.0704,20.7541,20.7607,183600.0
2008-09-19 15:50:00,31.5,31.7,31.5,31.5,235600.0,20.7541,20.8859,20.7541,20.7541,235600.0
2008-09-19 15:55:00,31.5,32.18,31.08,31.45,407000.0,20.7541,21.2022,20.4774,20.7212,407000.0
2008-09-22 09:30:00,32.61,32.83,31.54,31.74,95600.0,21.4855,21.6304,20.7805,20.9123,95600.0
2008-09-22 09:35:00,31.75,32.04,31.73,32.02,50800.0,20.9189,21.1099,20.9057,21.0967,50800.0
2008-09-22 09:40:00,32.0,32.0,31.78,31.82,110800.0,21.0836,21.0836,20.9386,20.965,110800.0
2008-09-22 09:45:00,31.81,31.81,30.38,30.67,194200.0,20.9584,20.9584,20.0162,20.2073,194200.0
2008-09-22 09:50:00,30.68,30.8,30.52,30.53,93600.0,20.2139,20.2929,20.1085,20.115,93600.0
2008-09-22 09:55:00,30.53,30.57,30.46,30.57,56600.0,20.115,20.1414,20.0689,20.1414,56600.0
2008-09-22 10:00:00,30.57,30.85,30.52,30.82,30000.0,20.1414,20.3259,20.1085,20.3061,30000.0
2008-09-22 10:05:00,30.82,30.82,30.69,30.71,32000.0,20.3061,20.3061,20.2205,20.2336,32000.0
2008-09-22 10:10:00,30.72,31.03,30.7,30.95,53400.0,20.2402,20.4445,20.227,20.3918,53400.0
2008-09-22 10:15:00,30.96,30.96,30.45,30.54,93400.0,20.3983,20.3983,20.0623,20.1216,93400.0
2008-09-22 10:20:00,30.55,30.58,30.52,30.53,44800.0,20.1282,20.148,20.1085,20.115,44800.0
2008-09-22 10:25:00,30.52,30.53,30.31,30.33,100000.0,20.1085,20.115,19.9701,19.9833,100000.0
2008-09-22 10:30:00,30.31,31.22,30.31,31.0,99400.0,19.9701,20.5697,19.9701,20.4247,99400.0
2008-09-22 10:35:00,31.0,31.08,30.93,30.93,63800.0,20.4247,20.4774,20.3786,20.3786,63800.0
2008-09-22 10:40:00,30.9,31.09,30.9,31.0,46000.0,20.3588,20.484,20.3588,20.4247,46000.0
2008-09-22 10:45:00,30.98,31.0,30.94,30.97,27000.0,20.4115,20.4247,20.3852,20.4049,27000.0
2008-09-22 10:50:00,30.98,31.0,30.93,30.97,36800.0,20.4115,20.4247,20.3786,20.4049,36800.0
2008-09-22 10:55:00,30.98,31.0,30.74,30.74,82400.0,20.4115,20.4247,20.2534,20.2534,82400.0
2008-09-22 11:00:00,30.75,30.79,30.66,30.66,18200.0,20.26,20.2863,20.2007,20.2007,18200.0
2008-09-22 11:05:00,30.65,30.8,30.64,30.78,35000.0,20.1941,20.2929,20.1875,20.2798,35000.0
2008-09-22 11:10:00,30.75,30.8,30.73,30.74,33200.0,20.26,20.2929,20.2468,20.2534,33200.0
2008-09-22 11:15:00,30.78,30.81,30.71,30.71,29000.0,20.2798,20.2995,20.2336,20.2336,29000.0
2008-09-22 11:20:00,30.7,30.7,30.65,30.66,54800.0,20.227,20.227,20.1941,20.2007,54800.0
2008-09-22 11:25:00,30.65,30.75,30.65,30.74,59800.0,20.1941,20.26,20.1941,20.2534,59800.0
2008-09-22 11:30:00,30.74,30.8,30.64,30.66,70800.0,20.2534,20.2929,20.1875,20.2007,70800.0
2008-09-22 11:35:00,30.64,30.69,30.63,30.68,33400.0,20.1875,20.2205,20.1809,20.2139,33400.0
2008-09-22 11:40:00,30.68,30.76,30.63,30.76,29200.0,20.2139,20.2666,20.1809,20.2666,29200.0
2008-09-22 11:45:00,30.76,30.8,30.7,30.77,39800.0,20.2666,20.2929,20.227,20.2732,39800.0
2008-09-22 11:50:00,30.75,30.77,30.74,30.75,57200.0,20.26,20.2732,20.2534,20.26,57200.0
2008-09-22 11:55:00,30.75,30.81,30.73,30.77,44800.0,20.26,20.2995,20.2468,20.2732,44800.0
2008-09-22 12:00:00,30.78,30.83,30.75,30.83,33000.0,20.2798,20.3127,20.26,20.3127,33000.0
2008-09-22 12:05:00,30.82,30.83,30.8,30.8,20600.0,20.3061,20.3127,20.2929,20.2929,20600.0
2008-09-22 12:10:00,30.8,30.99,30.8,30.89,45400.0,20.2929,20.4181,20.2929,20.3522,45400.0
2008-09-22 12:15:00,30.89,30.95,30.8,30.92,26000.0,20.3522,20.3918,20.2929,20.372,26000.0
2008-09-22 12:20:00,30.93,30.93,30.89,30.89,16600.0,20.3786,20.3786,20.3522,20.3522,16600.0
2008-09-22 12:25:00,30.88,30.89,30.82,30.85,50000.0,20.3456,20.3522,20.3061,20.3259,50000.0
2008-09-22 12:30:00,30.85,31.0,30.84,31.0,61600.0,20.3259,20.4247,20.3193,20.4247,61600.0
2008-09-22 12:35:00,30.99,31.0,30.95,30.97,62800.0,20.4181,20.4247,20.3918,20.4049,62800.0
2008-09-22 12:40:00,30.97,30.98,30.91,30.92,37000.0,20.4049,20.4115,20.3654,20.372,37000.0
2008-09-22 12:45:00,30.92,30.92,30.86,30.86,24600.0,20.372,20.372,20.3325,20.3325,24600.0
2008-09-22 12:50:00,30.87,31.0,30.86,30.98,26000.0,20.3391,20.4247,20.3325,20.4115,26000.0
2008-09-22 12:55:00,30.97,31.0,30.96,30.96,27000.0,20.4049,20.4247,20.3983,20.3983,27000.0
2008-09-22 13:00:00,30.96,30.96,30.94,30.95,23600.0,20.3983,20.3983,20.3852,20.3918,23600.0
2008-09-22 13:05:00,30.95,30.98,30.93,30.96,26200.0,20.3918,20.4115,20.3786,20.3983,26200.0
2008-09-22 13:10:00,30.97,31.04,30.92,31.02,44800.0,20.4049,20.4511,20.372,20.4379,44800.0
2008-09-22 13:15:00,31.01,31.01,30.95,30.95,46000.0,20.4313,20.4313,20.3918,20.3918,46000.0
2008-09-22 13:20:00,30.95,30.95,30.9,30.9,29000.0,20.3918,20.3918,20.3588,20.3588,29000.0
2008-09-22 13:25:00,30.9,30.98,30.77,30.78,74200.0,20.3588,20.4115,20.2732,20.2798,74200.0
2008-09-22 13:30:00,30.78,30.8,30.7,30.71,48400.0,20.2798,20.2929,20.227,20.2336,48400.0
2008-09-22 13:35:00,30.7,30.7,30.43,30.43,57200.0,20.227,20.227,20.0492,20.0492,57200.0
2008-09-22 13:40:00,30.47,30.47,30.23,30.28,71800.0,20.0755,20.0755,19.9174,19.9503,71800.0
2008-09-22 13:45:00,30.28,30.47,30.22,30.28,94200.0,19.9503,20.0755,19.9108,19.9503,94200.0
2008-09-22 13:50:00,30.26,30.31,30.17,30.17,76200.0,19.9371,19.9701,19.8778,19.8778,76200.0
2008-09-22 13:55:00,30.18,30.25,30.17,30.23,31800.0,19.8844,19.9306,19.8778,19.9174,31800.0
2008-09-22 14:00:00,30.24,30.45,30.16,30.31,45800.0,19.924,20.0623,19.8713,19.9701,45800.0
2008-09-22 14:05:00,30.3,30.35,30.19,30.31,44200.0,19.9635,19.9964,19.891,19.9701,44200.0
2008-09-22 14:10:00,30.33,30.35,30.24,30.31,34200.0,19.9833,19.9964,19.924,19.9701,34200.0
2008-09-22 14:15:00,30.3,30.61,30.29,30.4,44400.0,19.9635,20.1677,19.9569,20.0294,44400.0
2008-09-22 14:20:00,30.36,30.46,30.32,30.36,40200.0,20.003,20.0689,19.9767,20.003,40200.0
2008-09-22 14:25:00,30.36,30.5,30.36,30.49,18200.0,20.003,20.0953,20.003,20.0887,18200.0
2008-09-22 14:30:00,30.47,30.68,30.27,30.47,53200.0,20.0755,20.2139,19.9437,20.0755,53200.0
2008-09-22 14:35:00,30.47,30.75,30.42,30.61,38800.0,20.0755,20.26,20.0426,20.1677,38800.0
2008-09-22 14:40:00,30.61,30.71,30.29,30.54,46800.0,20.1677,20.2336,19.9569,20.1216,46800.0
2008-09-22 14:45:00,30.39,30.48,30.33,30.35,31000.0,20.0228,20.0821,19.9833,19.9964,31000.0
2008-09-22 14:50:00,30.39,30.64,30.17,30.35,41800.0,20.0228,20.1875,19.8778,19.9964,41800.0
2008-09-22 14:55:00,30.33,30.34,29.95,30.08,61600.0,19.9833,19.9899,19.7329,19.8186,61600.0
2008-09-22 15:00:00,30.08,30.5,30.04,30.26,41000.0,19.8186,20.0953,19.7922,19.9371,41000.0
2008-09-22 15:05:00,30.25,30.59,30.22,30.45,41400.0,19.9306,20.1546,19.9108,20.0623,41400.0
2008-09-22 15:10:00,30.45,30.61,30.23,30.48,48800.0,20.0623,20.1677,19.9174,20.0821,48800.0
2008-09-22 15:15:00,30.47,30.47,29.98,30.05,52600.0,20.0755,20.0755,19.7527,19.7988,52600.0
2008-09-22 15:20:00,30.05,30.52,30.02,30.34,57600.0,19.7988,20.1085,19.779,19.9899,57600.0
2008-09-22 15:25:00,30.3,30.4,29.99,30.1,69400.0,19.9635,20.0294,19.7593,19.8317,69400.0
2008-09-22 15:30:00,30.18,30.36,29.91,30.11,81000.0,19.8844,20.003,19.7065,19.8383,81000.0
2008-09-22 15:35:00,30.08,30.25,30.08,30.17,61000.0,19.8186,19.9306,19.8186,19.8778,61000.0
2008-09-22 15:40:00,30.15,30.18,29.87,30.1,111200.0,19.8647,19.8844,19.6802,19.8317,111200.0
2008-09-22 15:45:00,30.08,30.1,29.91,30.1,99600.0,19.8186,19.8317,19.7065,19.8317,99600.0
2008-09-22 15:50:00,30.1,30.33,29.98,30.02,163800.0,19.8317,19.9833,19.7527,19.779,163800.0
2008-09-22 15:55:00,30.02,30.47,29.91,30.25,233800.0,19.779,20.0755,19.7065,19.9306,233800.0
2008-09-23 09:30:00,30.04,30.04,29.66,29.68,111200.0,19.7922,19.7922,19.5418,19.555,111200.0
2008-09-23 09:35:00,29.72,30.1,29.72,30.08,40200.0,19.5814,19.8317,19.5814,19.8186,40200.0
2008-09-23 09:40:00,30.05,30.98,30.05,30.93,72000.0,19.7988,20.4115,19.7988,20.3786,72000.0
2008-09-23 09:45:00,30.96,31.0,30.83,30.91,67000.0,20.3983,20.4247,20.3127,20.3654,67000.0
2008-09-23 09:50:00,30.91,30.93,30.66,30.7,70000.0,20.3654,20.3786,20.2007,20.227,70000.0
2008-09-23 09:55:00,30.66,30.7,30.51,30.53,53400.0,20.2007,20.227,20.1019,20.115,53400.0
2008-09-23 10:00:00,30.53,30.55,30.49,30.51,51000.0,20.115,20.1282,20.0887,20.1019,51000.0
2008-09-23 10:05:00,30.53,30.93,30.51,30.86,93200.0,20.115,20.3786,20.1019,20.3325,93200.0
2008-09-23 10:10:00,30.83,30.94,30.79,30.86,74000.0,20.3127,20.3852,20.2863,20.3325,74000.0
2008-09-23 10:15:00,30.88,31.01,30.86,31.0,66400.0,20.3456,20.4313,20.3325,20.4247,66400.0
2008-09-23 10:20:00,30.99,31.15,30.92,31.0,80200.0,20.4181,20.5235,20.372,20.4247,80200.0
2008-09-23 10:25:00,30.99,31.19,30.8,30.83,90000.0,20.4181,20.5499,20.2929,20.3127,90000.0
2008-09-23 10:30:00,30.83,31.0,30.83,30.86,54400.0,20.3127,20.4247,20.3127,20.3325,54400.0
2008-09-23 10:35:00,30.89,31.0,30.77,30.93,26400.0,20.3522,20.4247,20.2732,20.3786,26400.0
2008-09-23 10:40:00,30.98,30.98,30.83,30.83,54400.0,20.4115,20.4115,20.3127,20.3127,54400.0
2008-09-23 10:45:00,30.83,30.91,30.8,30.89,47200.0,20.3127,20.3654,20.2929,20.3522,47200.0
2008-09-23 10:50:00,30.86,30.86,30.77,30.83,39800.0,20.3325,20.3325,20.2732,20.3127,39800.0
2008-09-23 10:55:00,30.85,31.0,30.81,30.83,45600.0,20.3259,20.4247,20.2995,20.3127,45600.0
2008-09-23 11:00:00,31.0,31.0,30.5,30.81,46400.0,20.4247,20.4247,20.0953,20.2995,46400.0
2008-09-23 11:05:00,30.79,30.88,30.72,30.85,50200.0,20.2863,20.3456,20.2402,20.3259,50200.0
2008-09-23 11:10:00,30.85,31.06,30.8,31.04,46000.0,20.3259,20.4642,20.2929,20.4511,46000.0
2008-09-23 11:15:00,31.08,31.22,31.04,31.14,68400.0,20.4774,20.5697,20.4511,20.5169,68400.0
2008-09-23 11:20:00,31.15,31.21,31.01,31.08,68000.0,20.5235,20.5631,20.4313,20.4774,68000.0
2008-09-23 11:25:00,31.08,31.3,30.99,31.11,38200.0,20.4774,20.6224,20.4181,20.4972,38200.0
2008-09-23 11:30:00,31.1,31.24,31.0,31.07,74200.0,20.4906,20.5828,20.4247,20.4708,74200.0
2008-09-23 11:35:00,31.07,31.08,30.95,31.07,39400.0,20.4708,20.4774,20.3918,20.4708,39400.0
2008-09-23 11:40:00,31.07,31.18,31.07,31.13,22000.0,20.4708,20.5433,20.4708,20.5104,22000.0
2008-09-23 11:45:00,31.13,31.16,31.07,31.14,30800.0,20.5104,20.5301,20.4708,20.5169,30800.0
2008-09-23 11:50:00,31.13,31.14,30.93,30.94,61800.0,20.5104,20.5169,20.3786,20.3852,61800.0
2008-09-23 11:55:00,30.94,30.95,30.92,30.93,27000.0,20.3852,20.3918,20.372,20.3786,27000.0
2008-09-23 12:00:00,30.93,31.21,30.81,31.02,56400.0,20.3786,20.5631,20.2995,20.4379,56400.0
2008-09-23 12:05:00,31.02,31.02,30.89,30.96,28400.0,20.4379,20.4379,20.3522,20.3983,28400.0
2008-09-23 12:10:00,30.95,31.15,30.94,31.13,31200.0,20.3918,20.5235,20.3852,20.5104,31200.0
2008-09-23 12:15:00,31.13,31.17,31.0,31.03,34200.0,20.5104,20.5367,20.4247,20.4445,34200.0
2008-09-23 12:20:00,31.03,31.03,30.96,31.0,25400.0,20.4445,20.4445,20.3983,20.4247,25400.0
2008-09-23 12:25:00,31.0,31.15,30.99,31.05,27800.0,20.4247,20.5235,20.4181,20.4576,27800.0
2008-09-23 12:30:00,31.05,31.17,30.92,30.99,67800.0,20.4576,20.5367,20.372,20.4181,67800.0
2008-09-23 12:35:00,31.03,31.09,30.98,31.05,23600.0,20.4445,20.484,20.4115,20.4576,23600.0
2008-09-23 12:40:00,31.05,31.22,30.98,31.19,34000.0,20.4576,20.5697,20.4115,20.5499,34000.0
2008-09-23 12:45:00,31.2,31.2,31.06,31.08,19800.0,20.5565,20.5565,20.4642,20.4774,19800.0
2008-09-23 12:50:00,31.09,31.14,30.99,31.05,19400.0,20.484,20.5169,20.4181,20.4576,19400.0
2008-09-23 12:55:00,31.02,31.07,30.93,30.98,17800.0,20.4379,20.4708,20.3786,20.4115,17800.0
2008-09-23 13:00:00,30.99,31.03,30.84,30.85,57000.0,20.4181,20.4445,20.3193,20.3259,57000.0
2008-09-23 13:05:00,30.88,30.88,30.78,30.83,23000.0,20.3456,20.3456,20.2798,20.3127,23000.0
2008-09-23 13:10:00,30.83,30.84,30.65,30.65,36200.0,20.3127,20.3193,20.1941,20.1941,36200.0
2008-09-23 13:15:00,30.66,30.75,30.64,30.72,35200.0,20.2007,20.26,20.1875,20.2402,35200.0
2008-09-23 13:20:00,30.73,30.81,30.72,30.77,56000.0,20.2468,20.2995,20.2402,20.2732,56000.0
2008-09-23 13:25:00,30.77,30.89,30.77,30.82,34800.0,20.2732,20.3522,20.2732,20.3061,34800.0
2008-09-23 13:30:00,30.8,31.0,30.75,30.8,29400.0,20.2929,20.4247,20.26,20.2929,29400.0
2008-09-23 13:35:00,30.91,30.98,30.72,30.87,26000.0,20.3654,20.4115,20.2402,20.3391,26000.0
2008-09-23 13:40:00,30.94,31.0,30.81,30.88,16600.0,20.3852,20.4247,20.2995,20.3456,16600.0
2008-09-23 13:45:00,30.89,30.95,30.73,30.73,18600.0,20.3522,20.3918,20.2468,20.2468,18600.0
2008-09-23 13:50:00,30.73,30.79,30.66,30.75,33200.0,20.2468,20.2863,20.2007,20.26,33200.0
2008-09-23 13:55:00,30.68,30.75,30.65,30.68,26200.0,20.2139,20.26,20.1941,20.2139,26200.0
2008-09-23 14:00:00,30.68,30.68,30.55,30.65,31400.0,20.2139,20.2139,20.1282,20.1941,31400.0
2008-09-23 14:05:00,30.63,30.74,30.55,30.74,21600.0,20.1809,20.2534,20.1282,20.2534,21600.0
2008-09-23 14:10:00,30.71,30.75,30.61,30.66,26600.0,20.2336,20.26,20.1677,20.2007,26600.0
2008-09-23 14:15:00,30.67,30.69,30.61,30.65,25800.0,20.2073,20.2205,20.1677,20.1941,25800.0
2008-09-23 14:20:00,30.64,30.72,30.46,30.48,29000.0,20.1875,20.2402,20.0689,20.0821,29000.0
2008-09-23 14:25:00,30.48,30.54,30.47,30.5,39600.0,20.0821,20.1216,20.0755,20.0953,39600.0
2008-09-23 14:30:00,30.48,30.53,30.45,30.5,19000.0,20.0821,20.115,20.0623,20.0953,19000.0
2008-09-23 14:35:00,30.55,30.63,30.5,30.5,26600.0,20.1282,20.1809,20.0953,20.0953,26600.0
2008-09-23 14:40:00,30.51,30.68,30.45,30.47,33400.0,20.1019,20.2139,20.0623,20.0755,33400.0
2008-09-23 14:45:00,30.5,30.75,30.43,30.59,40200.0,20.0953,20.26,20.0492,20.1546,40200.0
2008-09-23 14:50:00,30.61,30.81,30.61,30.75,38000.0,20.1677,20.2995,20.1677,20.26,38000.0
2008-09-23 14:55:00,30.75,30.8,30.66,30.67,35000.0,20.26,20.2929,20.2007,20.2073,35000.0
2008-09-23 15:00:00,30.68,30.91,30.68,30.73,65800.0,20.2139,20.3654,20.2139,20.2468,65800.0
2008-09-23 15:05:00,30.74,30.92,30.72,30.92,110800.0,20.2534,20.372,20.2402,20.372,110800.0
2008-09-23 15:10:00,30.88,30.89,30.76,30.81,44200.0,20.3456,20.3522,20.2666,20.2995,44200.0
2008-09-23 15:15:00,30.83,31.0,30.83,30.96,55000.0,20.3127,20.4247,20.3127,20.3983,55000.0
2008-09-23 15:20:00,30.95,31.0,30.88,31.0,47000.0,20.3918,20.4247,20.3456,20.4247,47000.0
2008-09-23 15:25:00,30.98,31.0,30.72,30.72,73800.0,20.4115,20.4247,20.2402,20.2402,73800.0
2008-09-23 15:30:00,30.72,31.03,30.72,31.0,71400.0,20.2402,20.4445,20.2402,20.4247,71400.0
2008-09-23 15:35:00,31.0,31.31,31.0,31.3,90000.0,20.4247,20.629,20.4247,20.6224,90000.0
2008-09-23 15:40:00,31.3,31.49,31.3,31.43,227800.0,20.6224,20.7475,20.6224,20.708,227800.0
2008-09-23 15:45:00,31.42,31.44,31.24,31.43,127000.0,20.7014,20.7146,20.5828,20.708,127000.0
2008-09-23 15:50:00,31.42,31.42,30.73,30.9,89800.0,20.7014,20.7014,20.2468,20.3588,89800.0
2008-09-23 15:55:00,30.93,31.0,30.6,30.86,158000.0,20.3786,20.4247,20.1612,20.3325,158000.0
2008-09-24 09:30:00,31.18,31.18,31.18,31.18,1600.0,20.5433,20.5433,20.5433,20.5433,1600.0
2008-09-24 09:35:00,31.18,31.18,31.18,31.18,0.0,20.5433,20.5433,20.5433,20.5433,0.0
2008-09-24 09:40:00,30.18,31.0,30.0,30.66,290600.0,19.8844,20.4247,19.7658,20.2007,290600.0
2008-09-24 09:45:00,30.64,31.0,30.63,30.99,81200.0,20.1875,20.4247,20.1809,20.4181,81200.0
2008-09-24 09:50:00,30.99,31.08,30.98,31.06,81000.0,20.4181,20.4774,20.4115,20.4642,81000.0
2008-09-24 09:55:00,31.05,31.08,30.91,30.93,69200.0,20.4576,20.4774,20.3654,20.3786,69200.0
2008-09-24 10:00:00,30.93,31.03,30.83,31.0,57600.0,20.3786,20.4445,20.3127,20.4247,57600.0
2008-09-24 10:05:00,30.99,31.0,30.83,30.93,52000.0,20.4181,20.4247,20.3127,20.3786,52000.0
2008-09-24 10:10:00,30.93,31.06,30.71,30.76,44200.0,20.3786,20.4642,20.2336,20.2666,44200.0
2008-09-24 10:15:00,30.79,30.86,30.68,30.8,47800.0,20.2863,20.3325,20.2139,20.2929,47800.0
2008-09-24 10:20:00,30.79,30.97,30.79,30.93,36000.0,20.2863,20.4049,20.2863,20.3786,36000.0
2008-09-24 10:25:00,30.92,31.23,30.88,31.2,42200.0,20.372,20.5762,20.3456,20.5565,42200.0
2008-09-24 10:30:00,31.19,31.19,30.92,30.98,126000.0,20.5499,20.5499,20.372,20.4115,126000.0
2008-09-24 10:35:00,30.96,31.0,30.85,30.98,30600.0,20.3983,20.4247,20.3259,20.4115,30600.0
2008-09-24 10:40:00,30.98,31.17,30.97,30.98,65600.0,20.4115,20.5367,20.4049,20.4115,65600.0
2008-09-24 10:45:00,30.98,30.98,30.85,30.85,30000.0,20.4115,20.4115,20.3259,20.3259,30000.0
2008-09-24 10:50:00,30.83,30.86,30.72,30.73,31400.0,20.3127,20.3325,20.2402,20.2468,31400.0
2008-09-24 10:55:00,30.73,30.73,30.6,30.63,43600.0,20.2468,20.2468,20.1612,20.1809,43600.0
2008-09-24 11:00:00,30.63,30.64,30.57,30.59,40200.0,20.1809,20.1875,20.1414,20.1546,40200.0
2008-09-24 11:05:00,30.58,30.58,30.33,30.36,62200.0,20.148,20.148,19.9833,20.003,62200.0
2008-09-24 11:10:00,30.36,30.38,30.26,30.3,32400.0,20.003,20.0162,19.9371,19.9635,32400.0
2008-09-24 11:15:00,30.27,30.28,30.14,30.16,60200.0,19.9437,19.9503,19.8581,19.8713,60200.0
2008-09-24 11:20:00,30.17,30.21,30.14,30.2,43400.0,19.8778,19.9042,19.8581,19.8976,43400.0
2008-09-24 11:25:00,30.2,30.44,30.2,30.43,44400.0,19.8976,20.0557,19.8976,20.0492,44400.0
2008-09-24 11:30:00,30.44,30.62,30.43,30.62,36800.0,20.0557,20.1743,20.0492,20.1743,36800.0
2008-09-24 11:35:00,30.61,30.64,30.61,30.62,31000.0,20.1677,20.1875,20.1677,20.1743,31000.0
2008-09-24 11:40:00,30.61,30.64,30.57,30.57,41600.0,20.1677,20.1875,20.1414,20.1414,41600.0
2008-09-24 11:45:00,30.55,30.55,30.43,30.45,41600.0,20.1282,20.1282,20.0492,20.0623,41600.0
2008-09-24 11:50:00,30.45,30.76,30.44,30.75,26000.0,20.0623,20.2666,20.0557,20.26,26000.0
2008-09-24 11:55:00,30.78,30.78,30.68,30.73,38200.0,20.2798,20.2798,20.2139,20.2468,38200.0
2008-09-24 12:00:00,30.74,30.75,30.71,30.72,24400.0,20.2534,20.26,20.2336,20.2402,24400.0
2008-09-24 12:05:00,30.72,30.74,30.67,30.67,43800.0,20.2402,20.2534,20.2073,20.2073,43800.0
2008-09-24 12:10:00,30.68,30.73,30.65,30.67,26800.0,20.2139,20.2468,20.1941,20.2073,26800.0
2008-09-24 12:15:00,30.69,30.75,30.69,30.73,44200.0,20.2205,20.26,20.2205,20.2468,44200.0
2008-09-24 12:20:00,30.74,30.75,30.67,30.69,64800.0,20.2534,20.26,20.2073,20.2205,64800.0
2008-09-24 12:25:00,30.68,30.71,30.63,30.65,27200.0,20.2139,20.2336,20.1809,20.1941,27200.0
2008-09-24 12:30:00,30.64,30.67,30.61,30.61,23000.0,20.1875,20.2073,20.1677,20.1677,23000.0
2008-09-24 12:35:00,30.61,30.61,30.5,30.53,34600.0,20.1677,20.1677,20.0953,20.115,34600.0
2008-09-24 12:40:00,30.53,30.62,30.5,30.61,29400.0,20.115,20.1743,20.0953,20.1677,29400.0
2008-09-24 12:45:00,30.6,30.6,30.51,30.51,33800.0,20.1612,20.1612,20.1019,20.1019,33800.0
2008-09-24 12:50:00,30.51,30.51,30.47,30.5,34200.0,20.1019,20.1019,20.0755,20.0953,34200.0
2008-09-24 12:55:00,30.48,30.51,30.46,30.49,17000.0,20.0821,20.1019,20.0689,20.0887,17000.0
2008-09-24 13:00:00,30.5,30.5,30.43,30.46,11000.0,20.0953,20.0953,20.0492,20.0689,11000.0
2008-09-24 13:05:00,30.44,30.75,30.42,30.66,48000.0,20.0557,20.26,20.0426,20.2007,48000.0
2008-09-24 13:10:00,30.66,30.71,30.66,30.67,35600.0,20.2007,20.2336,20.2007,20.2073,35600.0
2008-09-24 13:15:00,30.68,30.68,30.63,30.66,39000.0,20.2139,20.2139,20.1809,20.2007,39000.0
2008-09-24 13:20:00,30.65,30.73,30.6,30.69,40400.0,20.1941,20.2468,20.1612,20.2205,40400.0
2008-09-24 13:25:00,30.7,30.75,30.66,30.68,40000.0,20.227,20.26,20.2007,20.2139,40000.0
2008-09-24 13:30:00,30.67,30.69,30.64,30.66,39000.0,20.2073,20.2205,20.1875,20.2007,39000.0
2008-09-24 13:35:00,30.67,30.74,30.65,30.68,20200.0,20.2073,20.2534,20.1941,20.2139,20200.0
2008-09-24 13:40:00,30.7,30.75,30.68,30.75,37800.0,20.227,20.26,20.2139,20.26,37800.0
2008-09-24 13:45:00,30.75,30.75,30.67,30.73,36600.0,20.26,20.26,20.2073,20.2468,36600.0
2008-09-24 13:50:00,30.74,30.75,30.62,30.63,66800.0,20.2534,20.26,20.1743,20.1809,66800.0
2008-09-24 13:55:00,30.63,30.66,30.5,30.54,70600.0,20.1809,20.2007,20.0953,20.1216,70600.0
2008-09-24 14:00:00,30.55,30.56,30.43,30.47,45000.0,20.1282,20.1348,20.0492,20.0755,45000.0
2008-09-24 14:05:00,30.48,30.56,30.43,30.53,36800.0,20.0821,20.1348,20.0492,20.115,36800.0
2008-09-24 14:10:00,30.52,30.53,30.47,30.5,57200.0,20.1085,20.115,20.0755,20.0953,57200.0
2008-09-24 14:15:00,30.5,30.61,30.5,30.56,83000.0,20.0953,20.1677,20.0953,20.1348,83000.0
2008-09-24 14:20:00,30.58,30.61,30.56,30.61,30000.0,20.148,20.1677,20.1348,20.1677,30000.0
2008-09-24 14:25:00,30.61,30.72,30.61,30.68,31200.0,20.1677,20.2402,20.1677,20.2139,31200.0
2008-09-24 14:30:00,30.68,30.75,30.68,30.73,28800.0,20.2139,20.26,20.2139,20.2468,28800.0
2008-09-24 14:35:00,30.72,30.78,30.7,30.73,42200.0,20.2402,20.2798,20.227,20.2468,42200.0
2008-09-24 14:40:00,30.75,30.75,30.71,30.71,35600.0,20.26,20.26,20.2336,20.2336,35600.0
2008-09-24 14:45:00,30.71,30.73,30.63,30.63,47400.0,20.2336,20.2468,20.1809,20.1809,47400.0
2008-09-24 14:50:00,30.61,30.74,30.61,30.72,27200.0,20.1677,20.2534,20.1677,20.2402,27200.0
2008-09-24 14:55:00,30.72,30.77,30.68,30.75,94400.0,20.2402,20.2732,20.2139,20.26,94400.0
2008-09-24 15:00:00,30.75,30.77,30.74,30.76,87800.0,20.26,20.2732,20.2534,20.2666,87800.0
2008-09-24 15:05:00,30.75,30.79,30.74,30.75,77400.0,20.26,20.2863,20.2534,20.26,77400.0
2008-09-24 15:10:00,30.75,30.75,30.72,30.74,85400.0,20.26,20.26,20.2402,20.2534,85400.0
2008-09-24 15:15:00,30.74,30.75,30.64,30.64,76000.0,20.2534,20.26,20.1875,20.1875,76000.0
2008-09-24 15:20:00,30.64,30.75,30.64,30.73,113200.0,20.1875,20.26,20.1875,20.2468,113200.0
2008-09-24 15:25:00,30.74,31.08,30.72,31.08,79800.0,20.2534,20.4774,20.2402,20.4774,79800.0
2008-09-24 15:30:00,31.08,31.6,31.08,31.56,152200.0,20.4774,20.82,20.4774,20.7937,152200.0
2008-09-24 15:35:00,31.55,31.56,31.24,31.34,76400.0,20.7871,20.7937,20.5828,20.6487,76400.0
2008-09-24 15:40:00,31.31,31.34,31.0,31.07,204000.0,20.629,20.6487,20.4247,20.4708,204000.0
2008-09-24 15:45:00,31.06,31.17,30.9,31.04,51800.0,20.4642,20.5367,20.3588,20.4511,51800.0
2008-09-24 15:50:00,31.04,31.36,30.84,31.36,79400.0,20.4511,20.6619,20.3193,20.6619,79400.0
2008-09-24 15:55:00,31.36,31.49,30.93,31.05,266600.0,20.6619,20.7475,20.3786,20.4576,266600.0
2008-09-25 09:30:00,30.8,31.6,30.75,31.22,133000.0,20.2929,20.82,20.26,20.5697,133000.0
2008-09-25 09:35:00,31.25,31.3,30.75,30.96,77600.0,20.5894,20.6224,20.26,20.3983,77600.0
2008-09-25 09:40:00,30.98,31.18,30.88,30.97,107400.0,20.4115,20.5433,20.3456,20.4049,107400.0
2008-09-25 09:45:00,30.99,31.19,30.93,31.17,66200.0,20.4181,20.5499,20.3786,20.5367,66200.0
2008-09-25 09:50:00,31.18,31.22,31.08,31.17,112400.0,20.5433,20.5697,20.4774,20.5367,112400.0
2008-09-25 09:55:00,31.18,31.58,31.16,31.53,104000.0,20.5433,20.8068,20.5301,20.7739,104000.0
2008-09-25 10:00:00,31.5,31.65,31.42,31.61,86400.0,20.7541,20.853,20.7014,20.8266,86400.0
2008-09-25 10:05:00,31.61,31.64,31.59,31.62,73000.0,20.8266,20.8464,20.8134,20.8332,73000.0
2008-09-25 10:10:00,31.61,31.63,31.6,31.61,92800.0,20.8266,20.8398,20.82,20.8266,92800.0
2008-09-25 10:15:00,31.62,31.65,31.6,31.64,51000.0,20.8332,20.853,20.82,20.8464,51000.0
2008-09-25 10:20:00,31.64,31.72,31.61,31.66,155000.0,20.8464,20.8991,20.8266,20.8596,155000.0
2008-09-25 10:25:00,31.66,31.68,31.54,31.59,89600.0,20.8596,20.8727,20.7805,20.8134,89600.0
2008-09-25 10:30:00,31.57,31.6,31.5,31.55,75200.0,20.8003,20.82,20.7541,20.7871,75200.0
2008-09-25 10:35:00,31.55,31.61,31.5,31.58,66000.0,20.7871,20.8266,20.7541,20.8068,66000.0
2008-09-25 10:40:00,31.58,31.62,31.54,31.58,51800.0,20.8068,20.8332,20.7805,20.8068,51800.0
2008-09-25 10:45:00,31.57,31.63,31.55,31.57,70400.0,20.8003,20.8398,20.7871,20.8003,70400.0
2008-09-25 10:50:00,31.58,31.61,31.54,31.59,36800.0,20.8068,20.8266,20.7805,20.8134,36800.0
2008-09-25 10:55:00,31.6,31.61,31.57,31.58,37400.0,20.82,20.8266,20.8003,20.8068,37400.0
2008-09-25 11:00:00,31.58,31.59,31.55,31.57,24800.0,20.8068,20.8134,20.7871,20.8003,24800.0
2008-09-25 11:05:00,31.57,31.57,31.54,31.55,36000.0,20.8003,20.8003,20.7805,20.7871,36000.0
2008-09-25 11:10:00,31.55,31.63,31.54,31.58,84400.0,20.7871,20.8398,20.7805,20.8068,84400.0
2008-09-25 11:15:00,31.58,31.63,31.56,31.61,59000.0,20.8068,20.8398,20.7937,20.8266,59000.0
2008-09-25 11:20:00,31.61,31.65,31.58,31.61,69800.0,20.8266,20.853,20.8068,20.8266,69800.0
2008-09-25 11:25:00,31.59,31.75,31.59,31.73,142800.0,20.8134,20.9189,20.8134,20.9057,142800.0
2008-09-25 11:30:00,31.73,31.79,31.72,31.75,104200.0,20.9057,20.9452,20.8991,20.9189,104200.0
2008-09-25 11:35:00,31.75,31.76,31.69,31.72,57400.0,20.9189,20.9254,20.8793,20.8991,57400.0
2008-09-25 11:40:00,31.73,31.76,31.72,31.76,11000.0,20.9057,20.9254,20.8991,20.9254,11000.0
2008-09-25 11:45:00,31.75,31.76,31.74,31.75,37400.0,20.9189,20.9254,20.9123,20.9189,37400.0
2008-09-25 11:50:00,31.75,31.76,31.74,31.75,41800.0,20.9189,20.9254,20.9123,20.9189,41800.0
2008-09-25 11:55:00,31.75,31.75,31.72,31.75,40000.0,20.9189,20.9189,20.8991,20.9189,40000.0
2008-09-25 12:00:00,31.75,31.75,31.72,31.74,40800.0,20.9189,20.9189,20.8991,20.9123,40800.0
2008-09-25 12:05:00,31.74,31.74,31.72,31.73,105000.0,20.9123,20.9123,20.8991,20.9057,105000.0
2008-09-25 12:10:00,31.72,31.75,31.72,31.75,38600.0,20.8991,20.9189,20.8991,20.9189,38600.0
2008-09-25 12:15:00,31.75,31.8,31.73,31.75,61200.0,20.9189,20.9518,20.9057,20.9189,61200.0
2008-09-25 12:20:00,31.75,31.77,31.73,31.75,42200.0,20.9189,20.932,20.9057,20.9189,42200.0
2008-09-25 12:25:00,31.75,31.75,31.68,31.72,28600.0,20.9189,20.9189,20.8727,20.8991,28600.0
2008-09-25 12:30:00,31.72,31.73,31.67,31.69,47000.0,20.8991,20.9057,20.8661,20.8793,47000.0
2008-09-25 12:35:00,31.68,31.72,31.67,31.68,30000.0,20.8727,20.8991,20.8661,20.8727,30000.0
2008-09-25 12:40:00,31.68,31.7,31.67,31.69,34600.0,20.8727,20.8859,20.8661,20.8793,34600.0
2008-09-25 12:45:00,31.68,31.7,31.61,31.63,50400.0,20.8727,20.8859,20.8266,20.8398,50400.0
2008-09-25 12:50:00,31.63,31.67,31.55,31.55,55400.0,20.8398,20.8661,20.7871,20.7871,55400.0
2008-09-25 12:55:00,31.55,31.65,31.55,31.6,46400.0,20.7871,20.853,20.7871,20.82,46400.0
2008-09-25 13:00:00,31.6,31.66,31.59,31.66,112600.0,20.82,20.8596,20.8134,20.8596,112600.0
2008-09-25 13:05:00,31.66,31.79,31.64,31.73,70600.0,20.8596,20.9452,20.8464,20.9057,70600.0
2008-09-25 13:10:00,31.72,31.73,31.7,31.73,47600.0,20.8991,20.9057,20.8859,20.9057,47600.0
2008-09-25 13:15:00,31.72,31.73,31.7,31.71,29400.0,20.8991,20.9057,20.8859,20.8925,29400.0
2008-09-25 13:20:00,31.71,31.73,31.69,31.7,23800.0,20.8925,20.9057,20.8793,20.8859,23800.0
2008-09-25 13:25:00,31.7,31.72,31.61,31.65,66600.0,20.8859,20.8991,20.8266,20.853,66600.0
2008-09-25 13:30:00,31.64,31.67,31.59,31.61,59200.0,20.8464,20.8661,20.8134,20.8266,59200.0
2008-09-25 13:35:00,31.6,31.71,31.58,31.61,71400.0,20.82,20.8925,20.8068,20.8266,71400.0
2008-09-25 13:40:00,31.61,31.61,31.43,31.5,87600.0,20.8266,20.8266,20.708,20.7541,87600.0
2008-09-25 13:45:00,31.5,31.5,31.42,31.46,44800.0,20.7541,20.7541,20.7014,20.7278,44800.0
2008-09-25 13:50:00,31.44,31.45,31.25,31.35,64200.0,20.7146,20.7212,20.5894,20.6553,64200.0
2008-09-25 13:55:00,31.34,31.38,31.29,31.32,47800.0,20.6487,20.6751,20.6158,20.6355,47800.0
2008-09-25 14:00:00,31.32,31.55,31.29,31.29,70000.0,20.6355,20.7871,20.6158,20.6158,70000.0
2008-09-25 14:05:00,31.3,31.3,31.23,31.23,45000.0,20.6224,20.6224,20.5762,20.5762,45000.0
2008-09-25 14:10:00,31.23,31.24,31.16,31.17,40000.0,20.5762,20.5828,20.5301,20.5367,40000.0
2008-09-25 14:15:00,31.16,31.17,31.04,31.11,62400.0,20.5301,20.5367,20.4511,20.4972,62400.0
2008-09-25 14:20:00,31.08,31.11,31.0,31.0,69800.0,20.4774,20.4972,20.4247,20.4247,69800.0
2008-09-25 14:25:00,31.02,31.26,31.0,31.26,37600.0,20.4379,20.596,20.4247,20.596,37600.0
2008-09-25 14:30:00,31.25,31.32,31.17,31.25,74400.0,20.5894,20.6355,20.5367,20.5894,74400.0
2008-09-25 14:35:00,31.28,31.33,31.23,31.25,44200.0,20.6092,20.6421,20.5762,20.5894,44200.0
2008-09-25 14:40:00,31.25,31.28,31.22,31.25,56400.0,20.5894,20.6092,20.5697,20.5894,56400.0
2008-09-25 14:45:00,31.25,31.35,31.21,31.29,54600.0,20.5894,20.6553,20.5631,20.6158,54600.0
2008-09-25 14:50:00,31.28,31.3,31.24,31.25,54400.0,20.6092,20.6224,20.5828,20.5894,54400.0
2008-09-25 14:55:00,31.25,31.25,31.21,31.24,50600.0,20.5894,20.5894,20.5631,20.5828,50600.0
2008-09-25 15:00:00,31.23,31.25,31.21,31.23,34600.0,20.5762,20.5894,20.5631,20.5762,34600.0
2008-09-25 15:05:00,31.23,31.23,31.21,31.21,31600.0,20.5762,20.5762,20.5631,20.5631,31600.0
2008-09-25 15:10:00,31.21,31.22,31.16,31.16,60200.0,20.5631,20.5697,20.5301,20.5301,60200.0
2008-09-25 15:15:00,31.14,31.15,31.03,31.03,91600.0,20.5169,20.5235,20.4445,20.4445,91600.0
2008-09-25 15:20:00,31.03,31.03,30.97,30.98,126400.0,20.4445,20.4445,20.4049,20.4115,126400.0
2008-09-25 15:25:00,30.98,31.22,30.98,31.09,91600.0,20.4115,20.5697,20.4115,20.484,91600.0
2008-09-25 15:30:00,31.09,31.21,31.08,31.09,63600.0,20.484,20.5631,20.4774,20.484,63600.0
2008-09-25 15:35:00,31.08,31.1,31.05,31.06,104200.0,20.4774,20.4906,20.4576,20.4642,104200.0
2008-09-25 15:40:00,31.05,31.05,30.78,30.78,107600.0,20.4576,20.4576,20.2798,20.2798,107600.0
2008-09-25 15:45:00,30.78,30.83,30.63,30.73,129600.0,20.2798,20.3127,20.1809,20.2468,129600.0
2008-09-25 15:50:00,30.72,30.77,30.57,30.58,118600.0,20.2402,20.2732,20.1414,20.148,118600.0
2008-09-25 15:55:00,30.58,30.8,30.38,30.75,266200.0,20.148,20.2929,20.0162,20.26,266200.0
2008-09-26 09:30:00,30.0,30.25,30.0,30.19,124000.0,19.7658,19.9306,19.7658,19.891,124000.0
2008-09-26 09:35:00,30.2,30.57,30.07,30.45,107400.0,19.8976,20.1414,19.812,20.0623,107400.0
2008-09-26 09:40:00,30.45,30.5,30.4,30.44,60000.0,20.0623,20.0953,20.0294,20.0557,60000.0
2008-09-26 09:45:00,30.44,30.5,30.39,30.49,66200.0,20.0557,20.0953,20.0228,20.0887,66200.0
2008-09-26 09:50:00,30.48,30.55,30.46,30.55,40200.0,20.0821,20.1282,20.0689,20.1282,40200.0
2008-09-26 09:55:00,30.55,30.55,30.24,30.24,89000.0,20.1282,20.1282,19.924,19.924,89000.0
2008-09-26 10:00:00,30.25,30.3,30.06,30.25,97200.0,19.9306,19.9635,19.8054,19.9306,97200.0
2008-09-26 10:05:00,30.24,30.25,30.0,30.0,73800.0,19.924,19.9306,19.7658,19.7658,73800.0
2008-09-26 10:10:00,30.01,30.09,29.99,30.02,78200.0,19.7724,19.8251,19.7593,19.779,78200.0
2008-09-26 10:15:00,30.04,30.05,29.9,29.93,46600.0,19.7922,19.7988,19.7,19.7197,46600.0
2008-09-26 10:20:00,29.93,30.0,29.93,29.96,65600.0,19.7197,19.7658,19.7197,19.7395,65600.0
2008-09-26 10:25:00,29.93,30.0,29.91,30.0,72200.0,19.7197,19.7658,19.7065,19.7658,72200.0
2008-09-26 10:30:00,30.0,30.0,29.98,30.0,28600.0,19.7658,19.7658,19.7527,19.7658,28600.0
2008-09-26 10:35:00,30.0,30.05,29.98,30.0,52200.0,19.7658,19.7988,19.7527,19.7658,52200.0
2008-09-26 10:40:00,30.0,30.06,29.98,30.05,38600.0,19.7658,19.8054,19.7527,19.7988,38600.0
2008-09-26 10:45:00,30.04,30.05,29.98,30.0,31000.0,19.7922,19.7988,19.7527,19.7658,31000.0
2008-09-26 10:50:00,30.0,30.02,29.83,29.93,85200.0,19.7658,19.779,19.6538,19.7197,85200.0
2008-09-26 10:55:00,29.91,30.04,29.9,29.93,61600.0,19.7065,19.7922,19.7,19.7197,61600.0
2008-09-26 11:00:00,29.95,30.0,29.92,29.93,24000.0,19.7329,19.7658,19.7131,19.7197,24000.0
2008-09-26 11:05:00,29.93,30.15,29.92,30.09,47800.0,19.7197,19.8647,19.7131,19.8251,47800.0
2008-09-26 11:10:00,30.11,30.2,29.92,29.95,38600.0,19.8383,19.8976,19.7131,19.7329,38600.0
2008-09-26 11:15:00,29.95,30.09,29.83,30.0,61600.0,19.7329,19.8251,19.6538,19.7658,61600.0
2008-09-26 11:20:00,30.0,30.0,29.72,29.79,41600.0,19.7658,19.7658,19.5814,19.6275,41600.0
2008-09-26 11:25:00,29.79,30.0,29.75,30.0,18600.0,19.6275,19.7658,19.6011,19.7658,18600.0
2008-09-26 11:30:00,29.97,30.25,29.97,29.98,113400.0,19.7461,19.9306,19.7461,19.7527,113400.0
2008-09-26 11:35:00,29.97,29.97,29.82,29.9,30200.0,19.7461,19.7461,19.6472,19.7,30200.0
2008-09-26 11:40:00,29.9,29.95,29.77,29.92,71600.0,19.7,19.7329,19.6143,19.7131,71600.0
2008-09-26 11:45:00,29.95,30.01,29.89,29.91,20600.0,19.7329,19.7724,19.6934,19.7065,20600.0
2008-09-26 11:50:00,29.93,29.97,29.85,29.97,39600.0,19.7197,19.7461,19.667,19.7461,39600.0
2008-09-26 11:55:00,29.97,29.98,29.91,29.91,22200.0,19.7461,19.7527,19.7065,19.7065,22200.0
2008-09-26 12:00:00,29.91,29.94,29.86,29.91,62800.0,19.7065,19.7263,19.6736,19.7065,62800.0
2008-09-26 12:05:00,29.91,30.02,29.86,30.01,21200.0,19.7065,19.779,19.6736,19.7724,21200.0
2008-09-26 12:10:00,29.99,30.07,29.97,30.02,39600.0,19.7593,19.812,19.7461,19.779,39600.0
2008-09-26 12:15:00,30.0,30.06,29.84,29.86,32200.0,19.7658,19.8054,19.6604,19.6736,32200.0
2008-09-26 12:20:00,29.86,29.96,29.85,29.93,13600.0,19.6736,19.7395,19.667,19.7197,13600.0
2008-09-26 12:25:00,29.93,30.0,29.93,30.0,14400.0,19.7197,19.7658,19.7197,19.7658,14400.0
2008-09-26 12:30:00,29.97,30.01,29.96,30.0,21200.0,19.7461,19.7724,19.7395,19.7658,21200.0
2008-09-26 12:35:00,29.98,29.99,29.88,29.92,22800.0,19.7527,19.7593,19.6868,19.7131,22800.0
2008-09-26 12:40:00,29.92,30.04,29.89,30.0,16600.0,19.7131,19.7922,19.6934,19.7658,16600.0
2008-09-26 12:45:00,30.01,30.13,29.96,29.99,47400.0,19.7724,19.8515,19.7395,19.7593,47400.0
2008-09-26 12:50:00,29.98,30.07,29.98,30.07,16600.0,19.7527,19.812,19.7527,19.812,16600.0
2008-09-26 12:55:00,30.07,30.09,30.05,30.06,56000.0,19.812,19.8251,19.7988,19.8054,56000.0
2008-09-26 13:00:00,30.05,30.05,29.98,29.98,14200.0,19.7988,19.7988,19.7527,19.7527,14200.0
2008-09-26 13:05:00,29.98,30.0,29.86,29.86,25200.0,19.7527,19.7658,19.6736,19.6736,25200.0
2008-09-26 13:10:00,29.9,30.03,29.88,29.88,19200.0,19.7,19.7856,19.6868,19.6868,19200.0
2008-09-26 13:15:00,29.87,30.04,29.79,30.0,24200.0,19.6802,19.7922,19.6275,19.7658,24200.0
2008-09-26 13:20:00,30.04,30.07,30.0,30.06,20400.0,19.7922,19.812,19.7658,19.8054,20400.0
2008-09-26 13:25:00,30.04,30.08,30.01,30.04,30400.0,19.7922,19.8186,19.7724,19.7922,30400.0
2008-09-26 13:30:00,30.04,30.04,30.0,30.0,18200.0,19.7922,19.7922,19.7658,19.7658,18200.0
2008-09-26 13:35:00,29.98,30.0,29.89,29.89,42200.0,19.7527,19.7658,19.6934,19.6934,42200.0
2008-09-26 13:40:00,29.87,30.08,29.86,30.03,47200.0,19.6802,19.8186,19.6736,19.7856,47200.0
2008-09-26 13:45:00,30.04,30.08,29.96,30.0,38000.0,19.7922,19.8186,19.7395,19.7658,38000.0
2008-09-26 13:50:00,30.0,30.07,29.93,29.96,20800.0,19.7658,19.812,19.7197,19.7395,20800.0
2008-09-26 13:55:00,29.95,29.95,29.84,29.87,18200.0,19.7329,19.7329,19.6604,19.6802,18200.0
2008-09-26 14:00:00,29.87,29.92,29.86,29.9,27200.0,19.6802,19.7131,19.6736,19.7,27200.0
2008-09-26 14:05:00,29.89,30.0,29.89,29.96,15200.0,19.6934,19.7658,19.6934,19.7395,15200.0
2008-09-26 14:10:00,29.96,30.02,29.95,30.01,28600.0,19.7395,19.779,19.7329,19.7724,28600.0
2008-09-26 14:15:00,30.04,30.08,30.03,30.03,17400.0,19.7922,19.8186,19.7856,19.7856,17400.0
2008-09-26 14:20:00,30.05,30.05,30.0,30.0,21000.0,19.7988,19.7988,19.7658,19.7658,21000.0
2008-09-26 14:25:00,30.01,30.01,29.93,29.96,33400.0,19.7724,19.7724,19.7197,19.7395,33400.0
2008-09-26 14:30:00,29.96,30.01,29.93,30.01,36400.0,19.7395,19.7724,19.7197,19.7724,36400.0
2008-09-26 14:35:00,30.01,30.05,30.0,30.01,13600.0,19.7724,19.7988,19.7658,19.7724,13600.0
2008-09-26 14:40:00,30.0,30.02,29.97,30.0,17800.0,19.7658,19.779,19.7461,19.7658,17800.0
2008-09-26 14:45:00,30.02,30.04,29.91,29.99,29600.0,19.779,19.7922,19.7065,19.7593,29600.0
2008-09-26 14:50:00,29.98,30.08,29.98,30.07,30400.0,19.7527,19.8186,19.7527,19.812,30400.0
2008-09-26 14:55:00,30.07,30.07,30.0,30.0,22200.0,19.812,19.812,19.7658,19.7658,22200.0
2008-09-26 15:00:00,30.0,30.0,29.85,29.86,39000.0,19.7658,19.7658,19.667,19.6736,39000.0
2008-09-26 15:05:00,29.88,29.93,29.85,29.92,40600.0,19.6868,19.7197,19.667,19.7131,40600.0
2008-09-26 15:10:00,29.93,30.03,29.92,30.02,41800.0,19.7197,19.7856,19.7131,19.779,41800.0
2008-09-26 15:15:00,30.04,30.08,29.99,30.05,54000.0,19.7922,19.8186,19.7593,19.7988,54000.0
2008-09-26 15:20:00,30.05,30.11,30.04,30.07,119400.0,19.7988,19.8383,19.7922,19.812,119400.0
2008-09-26 15:25:00,30.08,30.1,30.0,30.08,86000.0,19.8186,19.8317,19.7658,19.8186,86000.0
2008-09-26 15:30:00,30.08,30.1,30.05,30.07,98400.0,19.8186,19.8317,19.7988,19.812,98400.0
2008-09-26 15:35:00,30.08,30.09,30.05,30.05,66600.0,19.8186,19.8251,19.7988,19.7988,66600.0
2008-09-26 15:40:00,30.05,30.09,30.0,30.08,76800.0,19.7988,19.8251,19.7658,19.8186,76800.0
2008-09-26 15:45:00,30.08,30.08,29.88,29.93,81000.0,19.8186,19.8186,19.6868,19.7197,81000.0
2008-09-26 15:50:00,29.92,30.08,29.92,30.08,117000.0,19.7131,19.8186,19.7131,19.8186,117000.0
2008-09-26 15:55:00,30.08,30.08,30.04,30.08,262000.0,19.8186,19.8186,19.7922,19.8186,262000.0
2008-09-29 09:30:00,30.31,30.34,29.84,30.34,94200.0,19.9701,19.9899,19.6604,19.9899,94200.0
2008-09-29 09:35:00,30.32,30.45,30.06,30.32,96800.0,19.9767,20.0623,19.8054,19.9767,96800.0
2008-09-29 09:40:00,30.34,30.34,30.1,30.18,54000.0,19.9899,19.9899,19.8317,19.8844,54000.0
2008-09-29 09:45:00,30.14,30.35,30.13,30.34,53200.0,19.8581,19.9964,19.8515,19.9899,53200.0
2008-09-29 09:50:00,30.34,30.44,30.16,30.19,87400.0,19.9899,20.0557,19.8713,19.891,87400.0
2008-09-29 09:55:00,30.2,30.39,30.17,30.22,83800.0,19.8976,20.0228,19.8778,19.9108,83800.0
2008-09-29 10:00:00,30.18,30.41,30.15,30.21,127400.0,19.8844,20.036,19.8647,19.9042,127400.0
2008-09-29 10:05:00,30.21,30.4,29.92,29.98,91200.0,19.9042,20.0294,19.7131,19.7527,91200.0
2008-09-29 10:10:00,29.98,30.1,29.66,29.95,91400.0,19.7527,19.8317,19.5418,19.7329,91400.0
2008-09-29 10:15:00,29.96,30.08,29.66,29.93,78200.0,19.7395,19.8186,19.5418,19.7197,78200.0
2008-09-29 10:20:00,29.93,29.97,29.56,29.78,59600.0,19.7197,19.7461,19.4759,19.6209,59600.0
2008-09-29 10:25:00,29.79,30.16,29.74,30.06,71000.0,19.6275,19.8713,19.5945,19.8054,71000.0
2008-09-29 10:30:00,30.07,30.15,29.97,30.03,84000.0,19.812,19.8647,19.7461,19.7856,84000.0
2008-09-29 10:35:00,30.04,30.16,29.95,30.09,53200.0,19.7922,19.8713,19.7329,19.8251,53200.0
2008-09-29 10:40:00,30.1,30.1,29.96,30.08,61400.0,19.8317,19.8317,19.7395,19.8186,61400.0
2008-09-29 10:45:00,30.08,30.19,30.05,30.11,50400.0,19.8186,19.891,19.7988,19.8383,50400.0
2008-09-29 10:50:00,30.1,30.13,30.0,30.0,58400.0,19.8317,19.8515,19.7658,19.7658,58400.0
2008-09-29 10:55:00,30.03,30.03,29.89,29.89,22000.0,19.7856,19.7856,19.6934,19.6934,22000.0
2008-09-29 11:00:00,29.85,29.91,29.43,29.44,52000.0,19.667,19.7065,19.3903,19.3969,52000.0
2008-09-29 11:05:00,29.44,29.7,29.38,29.7,115000.0,19.3969,19.5682,19.3573,19.5682,115000.0
2008-09-29 11:10:00,29.7,29.7,29.5,29.52,32400.0,19.5682,19.5682,19.4364,19.4496,32400.0
2008-09-29 11:15:00,29.52,29.72,29.38,29.41,34400.0,19.4496,19.5814,19.3573,19.3771,34400.0
2008-09-29 11:20:00,29.45,29.46,29.25,29.27,154200.0,19.4035,19.4101,19.2717,19.2849,154200.0
2008-09-29 11:25:00,29.27,29.3,29.21,29.23,88000.0,19.2849,19.3046,19.2453,19.2585,88000.0
2008-09-29 11:30:00,29.23,29.23,29.0,29.01,43400.0,19.2585,19.2585,19.107,19.1136,43400.0
2008-09-29 11:35:00,29.0,29.01,28.96,28.97,138000.0,19.107,19.1136,19.0806,19.0872,138000.0
2008-09-29 11:40:00,28.97,29.02,28.88,28.96,85200.0,19.0872,19.1202,19.0279,19.0806,85200.0
2008-09-29 11:45:00,28.97,29.14,28.89,29.11,46200.0,19.0872,19.1992,19.0345,19.1795,46200.0
2008-09-29 11:50:00,29.13,29.26,29.08,29.17,48000.0,19.1926,19.2783,19.1597,19.219,48000.0
2008-09-29 11:55:00,29.16,29.25,29.16,29.18,25200.0,19.2124,19.2717,19.2124,19.2256,25200.0
2008-09-29 12:00:00,29.18,29.22,29.13,29.21,25800.0,19.2256,19.2519,19.1926,19.2453,25800.0
2008-09-29 12:05:00,29.2,29.22,29.18,29.19,21000.0,19.2388,19.2519,19.2256,19.2322,21000.0
2008-09-29 12:10:00,29.2,29.31,29.13,29.28,54200.0,19.2388,19.3112,19.1926,19.2915,54200.0
2008-09-29 12:15:00,29.29,29.33,29.22,29.23,90400.0,19.2981,19.3244,19.2519,19.2585,90400.0
2008-09-29 12:20:00,29.24,29.28,29.23,29.25,35200.0,19.2651,19.2915,19.2585,19.2717,35200.0
2008-09-29 12:25:00,29.24,29.27,29.23,29.25,91000.0,19.2651,19.2849,19.2585,19.2717,91000.0
2008-09-29 12:30:00,29.25,29.42,29.2,29.25,108600.0,19.2717,19.3837,19.2388,19.2717,108600.0
2008-09-29 12:35:00,29.24,29.46,29.21,29.45,53000.0,19.2651,19.4101,19.2453,19.4035,53000.0
2008-09-29 12:40:00,29.45,29.6,29.45,29.5,49200.0,19.4035,19.5023,19.4035,19.4364,49200.0
2008-09-29 12:45:00,29.5,29.61,29.49,29.5,40000.0,19.4364,19.5089,19.4298,19.4364,40000.0
2008-09-29 12:50:00,29.53,29.55,29.5,29.53,43600.0,19.4562,19.4694,19.4364,19.4562,43600.0
2008-09-29 12:55:00,29.53,29.55,29.48,29.55,38000.0,19.4562,19.4694,19.4232,19.4694,38000.0
2008-09-29 13:00:00,29.55,29.55,29.5,29.54,30400.0,19.4694,19.4694,19.4364,19.4628,30400.0
2008-09-29 13:05:00,29.51,29.54,29.44,29.54,31200.0,19.443,19.4628,19.3969,19.4628,31200.0
2008-09-29 13:10:00,29.5,29.54,29.28,29.31,56400.0,19.4364,19.4628,19.2915,19.3112,56400.0
2008-09-29 13:15:00,29.31,29.47,29.31,29.41,49200.0,19.3112,19.4166,19.3112,19.3771,49200.0
2008-09-29 13:20:00,29.43,29.54,29.37,29.43,54400.0,19.3903,19.4628,19.3508,19.3903,54400.0
2008-09-29 13:25:00,29.43,29.55,29.4,29.48,78400.0,19.3903,19.4694,19.3705,19.4232,78400.0
2008-09-29 13:30:00,29.5,29.55,29.45,29.47,51800.0,19.4364,19.4694,19.4035,19.4166,51800.0
2008-09-29 13:35:00,29.43,29.47,29.31,29.43,66400.0,19.3903,19.4166,19.3112,19.3903,66400.0
2008-09-29 13:40:00,29.39,29.39,27.53,27.54,181600.0,19.3639,19.3639,18.1385,18.145,181600.0
2008-09-29 13:45:00,27.5,28.0,27.13,27.78,269400.0,18.1187,18.4481,17.8749,18.3032,269400.0
2008-09-29 13:50:00,27.68,28.85,27.15,28.83,260800.0,18.2373,19.0082,17.8881,18.995,260800.0
2008-09-29 13:55:00,28.79,29.08,28.6,28.6,133400.0,18.9686,19.1597,18.8434,18.8434,133400.0
2008-09-29 14:00:00,28.73,28.93,28.58,28.68,93200.0,18.9291,19.0609,18.8303,18.8961,93200.0
2008-09-29 14:05:00,28.69,28.82,26.75,27.75,235200.0,18.9027,18.9884,17.6245,18.2834,235200.0
2008-09-29 14:10:00,27.59,28.5,27.36,28.2,97600.0,18.178,18.7776,18.0264,18.5799,97600.0
2008-09-29 14:15:00,28.36,28.38,27.63,27.75,122200.0,18.6853,18.6985,18.2043,18.2834,122200.0
2008-09-29 14:20:00,27.75,28.5,27.72,27.75,135800.0,18.2834,18.7776,18.2636,18.2834,135800.0
2008-09-29 14:25:00,27.75,28.21,26.5,27.64,178200.0,18.2834,18.5865,17.4598,18.2109,178200.0
2008-09-29 14:30:00,27.85,27.9,27.48,27.76,66000.0,18.3493,18.3822,18.1055,18.29,66000.0
2008-09-29 14:35:00,27.78,28.18,27.68,27.9,76400.0,18.3032,18.5667,18.2373,18.3822,76400.0
2008-09-29 14:40:00,27.9,28.17,27.73,28.07,123800.0,18.3822,18.5601,18.2702,18.4942,123800.0
2008-09-29 14:45:00,27.95,28.28,27.94,28.05,38600.0,18.4152,18.6326,18.4086,18.4811,38600.0
2008-09-29 14:50:00,27.99,28.23,27.99,28.13,49400.0,18.4415,18.5997,18.4415,18.5338,49400.0
2008-09-29 14:55:00,28.14,28.45,28.08,28.45,88000.0,18.5404,18.7446,18.5008,18.7446,88000.0
2008-09-29 15:00:00,28.42,29.38,28.34,28.86,143200.0,18.7248,19.3573,18.6721,19.0147,143200.0
2008-09-29 15:05:00,28.86,29.0,28.14,28.18,61800.0,19.0147,19.107,18.5404,18.5667,61800.0
2008-09-29 15:10:00,28.15,28.72,28.08,28.68,82800.0,18.5469,18.9225,18.5008,18.8961,82800.0
2008-09-29 15:15:00,28.68,28.77,28.64,28.73,77200.0,18.8961,18.9554,18.8698,18.9291,77200.0
2008-09-29 15:20:00,28.71,28.76,28.4,28.53,65000.0,18.9159,18.9489,18.7117,18.7973,65000.0
2008-09-29 15:25:00,28.53,28.57,27.98,28.24,65200.0,18.7973,18.8237,18.4349,18.6062,65200.0
2008-09-29 15:30:00,28.31,28.31,27.98,28.28,44600.0,18.6524,18.6524,18.4349,18.6326,44600.0
2008-09-29 15:35:00,28.28,28.47,28.06,28.46,66000.0,18.6326,18.7578,18.4877,18.7512,66000.0
2008-09-29 15:40:00,28.42,29.15,28.4,28.8,127200.0,18.7248,19.2058,18.7117,18.9752,127200.0
2008-09-29 15:45:00,28.73,28.82,28.24,28.57,67200.0,18.9291,18.9884,18.6062,18.8237,67200.0
2008-09-29 15:50:00,28.57,28.78,28.29,28.78,140800.0,18.8237,18.962,18.6392,18.962,140800.0
2008-09-29 15:55:00,28.77,28.95,27.83,27.83,285400.0,18.9554,19.074,18.3361,18.3361,285400.0
2008-09-30 09:30:00,27.35,27.97,27.0,27.82,249400.0,18.0199,18.4284,17.7893,18.3295,249400.0
2008-09-30 09:35:00,27.82,28.02,27.8,28.02,112400.0,18.3295,18.4613,18.3163,18.4613,112400.0
2008-09-30 09:40:00,28.0,28.48,27.98,28.46,94400.0,18.4481,18.7644,18.4349,18.7512,94400.0
2008-09-30 09:45:00,28.46,28.63,28.13,28.15,59400.0,18.7512,18.8632,18.5338,18.5469,59400.0
2008-09-30 09:50:00,28.13,28.31,28.09,28.14,59200.0,18.5338,18.6524,18.5074,18.5404,59200.0
2008-09-30 09:55:00,28.1,28.27,28.0,28.09,52800.0,18.514,18.626,18.4481,18.5074,52800.0
2008-09-30 10:00:00,28.17,28.36,28.02,28.24,45000.0,18.5601,18.6853,18.4613,18.6062,45000.0
2008-09-30 10:05:00,28.25,28.63,28.21,28.45,77200.0,18.6128,18.8632,18.5865,18.7446,77200.0
2008-09-30 10:10:00,28.41,28.68,28.41,28.68,43800.0,18.7183,18.8961,18.7183,18.8961,43800.0
2008-09-30 10:15:00,28.67,28.75,28.6,28.71,35000.0,18.8896,18.9423,18.8434,18.9159,35000.0
2008-09-30 10:20:00,28.74,28.8,28.63,28.7,65000.0,18.9357,18.9752,18.8632,18.9093,65000.0
2008-09-30 10:25:00,28.7,29.03,28.7,28.73,83000.0,18.9093,19.1267,18.9093,18.9291,83000.0
2008-09-30 10:30:00,28.76,29.03,28.5,29.03,60400.0,18.9489,19.1267,18.7776,19.1267,60400.0
2008-09-30 10:35:00,29.03,29.11,28.75,28.81,25600.0,19.1267,19.1795,18.9423,18.9818,25600.0
2008-09-30 10:40:00,28.81,28.81,28.48,28.48,60200.0,18.9818,18.9818,18.7644,18.7644,60200.0
2008-09-30 10:45:00,28.55,28.63,28.48,28.59,60600.0,18.8105,18.8632,18.7644,18.8368,60600.0
2008-09-30 10:50:00,28.56,28.61,28.35,28.35,75200.0,18.8171,18.85,18.6787,18.6787,75200.0
2008-09-30 10:55:00,28.35,28.37,28.13,28.14,31400.0,18.6787,18.6919,18.5338,18.5404,31400.0
2008-09-30 11:00:00,28.17,28.2,28.02,28.04,33600.0,18.5601,18.5799,18.4613,18.4745,33600.0
2008-09-30 11:05:00,28.07,28.23,27.96,27.99,73600.0,18.4942,18.5997,18.4218,18.4415,73600.0
2008-09-30 11:10:00,27.91,28.03,27.91,27.98,79800.0,18.3888,18.4679,18.3888,18.4349,79800.0
2008-09-30 11:15:00,27.95,28.07,27.8,28.06,76400.0,18.4152,18.4942,18.3163,18.4877,76400.0
2008-09-30 11:20:00,28.03,28.07,27.9,27.96,134200.0,18.4679,18.4942,18.3822,18.4218,134200.0
2008-09-30 11:25:00,27.96,28.0,27.86,27.87,62800.0,18.4218,18.4481,18.3559,18.3625,62800.0
2008-09-30 11:30:00,27.89,27.92,27.81,27.89,60200.0,18.3756,18.3954,18.3229,18.3756,60200.0
2008-09-30 11:35:00,27.89,27.91,27.76,27.81,62800.0,18.3756,18.3888,18.29,18.3229,62800.0
2008-09-30 11:40:00,27.8,27.82,27.5,27.5,95400.0,18.3163,18.3295,18.1187,18.1187,95400.0
2008-09-30 11:45:00,27.51,27.72,27.38,27.71,166000.0,18.1253,18.2636,18.0396,18.257,166000.0
2008-09-30 11:50:00,27.68,27.72,27.65,27.68,47600.0,18.2373,18.2636,18.2175,18.2373,47600.0
2008-09-30 11:55:00,27.67,27.84,27.63,27.65,77000.0,18.2307,18.3427,18.2043,18.2175,77000.0
2008-09-30 12:00:00,27.67,27.75,27.46,27.5,70200.0,18.2307,18.2834,18.0923,18.1187,70200.0
2008-09-30 12:05:00,27.5,27.59,27.49,27.52,39600.0,18.1187,18.178,18.1121,18.1319,39600.0
2008-09-30 12:10:00,27.51,27.53,27.44,27.45,52400.0,18.1253,18.1385,18.0792,18.0857,52400.0
2008-09-30 12:15:00,27.46,27.47,27.41,27.44,36600.0,18.0923,18.0989,18.0594,18.0792,36600.0
2008-09-30 12:20:00,27.45,27.67,27.43,27.65,52000.0,18.0857,18.2307,18.0726,18.2175,52000.0
2008-09-30 12:25:00,27.65,27.71,27.59,27.67,33000.0,18.2175,18.257,18.178,18.2307,33000.0
2008-09-30 12:30:00,27.67,27.75,27.67,27.7,99600.0,18.2307,18.2834,18.2307,18.2505,99600.0
2008-09-30 12:35:00,27.7,27.72,27.67,27.67,53400.0,18.2505,18.2636,18.2307,18.2307,53400.0
2008-09-30 12:40:00,27.67,27.76,27.66,27.75,44600.0,18.2307,18.29,18.2241,18.2834,44600.0
2008-09-30 12:45:00,27.73,27.75,27.68,27.75,26600.0,18.2702,18.2834,18.2373,18.2834,26600.0
2008-09-30 12:50:00,27.75,27.75,27.7,27.74,34200.0,18.2834,18.2834,18.2505,18.2768,34200.0
2008-09-30 12:55:00,27.74,27.77,27.66,27.75,36800.0,18.2768,18.2966,18.2241,18.2834,36800.0
2008-09-30 13:00:00,27.75,27.75,27.67,27.69,19600.0,18.2834,18.2834,18.2307,18.2439,19600.0
2008-09-30 13:05:00,27.69,27.75,27.67,27.75,19000.0,18.2439,18.2834,18.2307,18.2834,19000.0
2008-09-30 13:10:00,27.75,27.76,27.71,27.75,34800.0,18.2834,18.29,18.257,18.2834,34800.0
2008-09-30 13:15:00,27.74,27.93,27.72,27.86,51000.0,18.2768,18.402,18.2636,18.3559,51000.0
2008-09-30 13:20:00,27.85,27.85,27.72,27.75,59400.0,18.3493,18.3493,18.2636,18.2834,59400.0
2008-09-30 13:25:00,27.75,27.87,27.75,27.82,57200.0,18.2834,18.3625,18.2834,18.3295,57200.0
2008-09-30 13:30:00,27.81,27.91,27.72,27.91,107600.0,18.3229,18.3888,18.2636,18.3888,107600.0
2008-09-30 13:35:00,27.9,28.1,27.85,28.06,99600.0,18.3822,18.514,18.3493,18.4877,99600.0
2008-09-30 13:40:00,28.05,28.19,27.99,28.1,105600.0,18.4811,18.5733,18.4415,18.514,105600.0
2008-09-30 13:45:00,28.04,28.18,28.0,28.16,22600.0,18.4745,18.5667,18.4481,18.5535,22600.0
2008-09-30 13:50:00,28.12,28.32,28.11,28.23,100200.0,18.5272,18.659,18.5206,18.5997,100200.0
2008-09-30 13:55:00,28.2,28.22,27.93,28.11,55000.0,18.5799,18.5931,18.402,18.5206,55000.0
2008-09-30 14:00:00,28.1,28.16,27.97,28.0,49000.0,18.514,18.5535,18.4284,18.4481,49000.0
2008-09-30 14:05:00,28.0,28.14,27.97,28.13,43000.0,18.4481,18.5404,18.4284,18.5338,43000.0
2008-09-30 14:10:00,28.13,28.22,28.02,28.16,67600.0,18.5338,18.5931,18.4613,18.5535,67600.0
2008-09-30 14:15:00,28.16,28.27,28.13,28.25,61800.0,18.5535,18.626,18.5338,18.6128,61800.0
2008-09-30 14:20:00,28.25,28.49,28.18,28.49,40000.0,18.6128,18.771,18.5667,18.771,40000.0
2008-09-30 14:25:00,28.5,29.02,28.5,28.99,73200.0,18.7776,19.1202,18.7776,19.1004,73200.0
2008-09-30 14:30:00,29.04,29.18,29.03,29.09,40200.0,19.1333,19.2256,19.1267,19.1663,40200.0
2008-09-30 14:35:00,29.08,29.1,28.82,28.84,80000.0,19.1597,19.1729,18.9884,19.0016,80000.0
2008-09-30 14:40:00,28.88,28.89,28.77,28.8,26200.0,19.0279,19.0345,18.9554,18.9752,26200.0
2008-09-30 14:45:00,28.79,28.8,28.5,28.6,52200.0,18.9686,18.9752,18.7776,18.8434,52200.0
2008-09-30 14:50:00,28.58,28.68,28.5,28.65,101800.0,18.8303,18.8961,18.7776,18.8764,101800.0
2008-09-30 14:55:00,28.66,28.99,28.64,28.96,39600.0,18.883,19.1004,18.8698,19.0806,39600.0
2008-09-30 15:00:00,28.96,29.0,28.93,29.0,55200.0,19.0806,19.107,19.0609,19.107,55200.0
2008-09-30 15:05:00,29.0,29.21,29.0,29.09,52400.0,19.107,19.2453,19.107,19.1663,52400.0
2008-09-30 15:10:00,29.08,29.09,29.02,29.05,71600.0,19.1597,19.1663,19.1202,19.1399,71600.0
2008-09-30 15:15:00,29.05,29.06,28.99,29.05,74400.0,19.1399,19.1465,19.1004,19.1399,74400.0
2008-09-30 15:20:00,29.05,29.25,29.0,29.24,94600.0,19.1399,19.2717,19.107,19.2651,94600.0
2008-09-30 15:25:00,29.25,29.25,29.14,29.14,61400.0,19.2717,19.2717,19.1992,19.1992,61400.0
2008-09-30 15:30:00,29.15,29.15,29.0,29.02,65600.0,19.2058,19.2058,19.107,19.1202,65600.0
2008-09-30 15:35:00,29.0,29.1,29.0,29.09,93800.0,19.107,19.1729,19.107,19.1663,93800.0
2008-09-30 15:40:00,29.1,29.53,29.1,29.28,192600.0,19.1729,19.4562,19.1729,19.2915,192600.0
2008-09-30 15:45:00,29.28,29.35,29.0,29.35,137600.0,19.2915,19.3376,19.107,19.3376,137600.0
2008-09-30 15:50:00,29.34,29.34,29.0,29.0,183600.0,19.331,19.331,19.107,19.107,183600.0
2008-09-30 15:55:00,29.0,30.07,28.75,30.05,840600.0,19.107,19.812,18.9423,19.7988,840600.0
2008-10-01 09:30:00,28.86,29.13,28.75,28.78,130000.0,19.0147,19.1926,18.9423,18.962,130000.0
2008-10-01 09:35:00,28.77,29.0,28.5,28.84,127000.0,18.9554,19.107,18.7776,19.0016,127000.0
2008-10-01 09:40:00,28.91,29.1,28.84,29.1,82400.0,19.0477,19.1729,19.0016,19.1729,82400.0
2008-10-01 09:45:00,29.1,29.23,29.08,29.17,37200.0,19.1729,19.2585,19.1597,19.219,37200.0
2008-10-01 09:50:00,29.18,29.22,28.83,29.13,212200.0,19.2256,19.2519,18.995,19.1926,212200.0
2008-10-01 09:55:00,29.15,29.41,29.14,29.41,36600.0,19.2058,19.3771,19.1992,19.3771,36600.0
2008-10-01 10:00:00,29.37,29.78,29.13,29.78,109400.0,19.3508,19.6209,19.1926,19.6209,109400.0
2008-10-01 10:05:00,29.78,30.15,29.71,29.78,73400.0,19.6209,19.8647,19.5748,19.6209,73400.0
2008-10-01 10:10:00,29.77,30.36,29.7,30.11,141400.0,19.6143,20.003,19.5682,19.8383,141400.0
2008-10-01 10:15:00,30.14,30.18,29.78,29.87,66800.0,19.8581,19.8844,19.6209,19.6802,66800.0
2008-10-01 10:20:00,29.86,29.93,29.55,29.55,156200.0,19.6736,19.7197,19.4694,19.4694,156200.0
2008-10-01 10:25:00,29.55,29.66,29.47,29.65,48800.0,19.4694,19.5418,19.4166,19.5352,48800.0
2008-10-01 10:30:00,29.62,29.65,29.49,29.5,65800.0,19.5155,19.5352,19.4298,19.4364,65800.0
2008-10-01 10:35:00,29.5,29.52,29.25,29.31,103400.0,19.4364,19.4496,19.2717,19.3112,103400.0
2008-10-01 10:40:00,29.27,29.34,29.07,29.11,82000.0,19.2849,19.331,19.1531,19.1795,82000.0
2008-10-01 10:45:00,29.12,29.12,28.95,28.97,92200.0,19.186,19.186,19.074,19.0872,92200.0
2008-10-01 10:50:00,28.94,28.95,28.83,28.86,148600.0,19.0674,19.074,18.995,19.0147,148600.0
2008-10-01 10:55:00,28.83,28.86,28.68,28.68,51200.0,18.995,19.0147,18.8961,18.8961,51200.0
2008-10-01 11:00:00,28.68,28.77,28.6,28.67,93800.0,18.8961,18.9554,18.8434,18.8896,93800.0
2008-10-01 11:05:00,28.69,28.72,28.57,28.57,36000.0,18.9027,18.9225,18.8237,18.8237,36000.0
2008-10-01 11:10:00,28.57,28.63,28.45,28.47,43800.0,18.8237,18.8632,18.7446,18.7578,43800.0
2008-10-01 11:15:00,28.47,28.47,28.33,28.35,32200.0,18.7578,18.7578,18.6655,18.6787,32200.0
2008-10-01 11:20:00,28.35,28.35,28.31,28.33,29000.0,18.6787,18.6787,18.6524,18.6655,29000.0
2008-10-01 11:25:00,28.32,28.43,28.31,28.39,51400.0,18.659,18.7314,18.6524,18.7051,51400.0
2008-10-01 11:30:00,28.41,28.51,28.39,28.5,43600.0,18.7183,18.7841,18.7051,18.7776,43600.0
2008-10-01 11:35:00,28.47,28.53,28.42,28.5,36600.0,18.7578,18.7973,18.7248,18.7776,36600.0
2008-10-01 11:40:00,28.51,28.51,28.32,28.36,57800.0,18.7841,18.7841,18.659,18.6853,57800.0
2008-10-01 11:45:00,28.34,28.38,28.34,28.35,21200.0,18.6721,18.6985,18.6721,18.6787,21200.0
2008-10-01 11:50:00,28.35,28.4,28.33,28.37,37000.0,18.6787,18.7117,18.6655,18.6919,37000.0
2008-10-01 11:55:00,28.36,28.6,28.36,28.49,43000.0,18.6853,18.8434,18.6853,18.771,43000.0
2008-10-01 12:00:00,28.49,28.51,28.45,28.46,27000.0,18.771,18.7841,18.7446,18.7512,27000.0
2008-10-01 12:05:00,28.47,28.65,28.47,28.53,78400.0,18.7578,18.8764,18.7578,18.7973,78400.0
2008-10-01 12:10:00,28.53,28.55,28.49,28.52,44800.0,18.7973,18.8105,18.771,18.7907,44800.0
2008-10-01 12:15:00,28.52,28.65,28.52,28.57,40000.0,18.7907,18.8764,18.7907,18.8237,40000.0
2008-10-01 12:20:00,28.58,28.58,28.43,28.5,50600.0,18.8303,18.8303,18.7314,18.7776,50600.0
2008-10-01 12:25:00,28.5,28.53,28.48,28.5,11600.0,18.7776,18.7973,18.7644,18.7776,11600.0
2008-10-01 12:30:00,28.5,28.58,28.45,28.52,61400.0,18.7776,18.8303,18.7446,18.7907,61400.0
2008-10-01 12:35:00,28.53,28.58,28.39,28.39,41200.0,18.7973,18.8303,18.7051,18.7051,41200.0
2008-10-01 12:40:00,28.4,28.45,28.38,28.38,41800.0,18.7117,18.7446,18.6985,18.6985,41800.0
2008-10-01 12:45:00,28.38,28.5,28.36,28.45,27400.0,18.6985,18.7776,18.6853,18.7446,27400.0
2008-10-01 12:50:00,28.47,28.58,28.47,28.52,50000.0,18.7578,18.8303,18.7578,18.7907,50000.0
2008-10-01 12:55:00,28.52,28.52,28.4,28.4,38800.0,18.7907,18.7907,18.7117,18.7117,38800.0
2008-10-01 13:00:00,28.42,28.43,28.25,28.28,92600.0,18.7248,18.7314,18.6128,18.6326,92600.0
2008-10-01 13:05:00,28.27,28.45,28.25,28.4,25800.0,18.626,18.7446,18.6128,18.7117,25800.0
2008-10-01 13:10:00,28.38,28.39,28.25,28.25,34200.0,18.6985,18.7051,18.6128,18.6128,34200.0
2008-10-01 13:15:00,28.25,28.25,28.18,28.23,28800.0,18.6128,18.6128,18.5667,18.5997,28800.0
2008-10-01 13:20:00,28.25,28.25,28.15,28.15,29400.0,18.6128,18.6128,18.5469,18.5469,29400.0
2008-10-01 13:25:00,28.17,28.36,28.15,28.31,54000.0,18.5601,18.6853,18.5469,18.6524,54000.0
2008-10-01 13:30:00,28.31,28.32,28.23,28.25,95800.0,18.6524,18.659,18.5997,18.6128,95800.0
2008-10-01 13:35:00,28.25,28.29,28.22,28.23,52600.0,18.6128,18.6392,18.5931,18.5997,52600.0
2008-10-01 13:40:00,28.23,28.58,28.1,28.58,114400.0,18.5997,18.8303,18.514,18.8303,114400.0
2008-10-01 13:45:00,28.58,28.67,28.42,28.44,88400.0,18.8303,18.8896,18.7248,18.738,88400.0
2008-10-01 13:50:00,28.43,28.46,28.42,28.42,50800.0,18.7314,18.7512,18.7248,18.7248,50800.0
2008-10-01 13:55:00,28.42,28.44,28.19,28.25,90800.0,18.7248,18.738,18.5733,18.6128,90800.0
2008-10-01 14:00:00,28.24,28.25,28.0,28.02,143400.0,18.6062,18.6128,18.4481,18.4613,143400.0
2008-10-01 14:05:00,28.01,28.15,28.0,28.1,118200.0,18.4547,18.5469,18.4481,18.514,118200.0
2008-10-01 14:10:00,28.11,28.14,28.0,28.04,73400.0,18.5206,18.5404,18.4481,18.4745,73400.0
2008-10-01 14:15:00,28.03,28.17,28.01,28.13,48800.0,18.4679,18.5601,18.4547,18.5338,48800.0
2008-10-01 14:20:00,28.14,28.29,28.13,28.25,46000.0,18.5404,18.6392,18.5338,18.6128,46000.0
2008-10-01 14:25:00,28.25,28.74,28.25,28.74,62200.0,18.6128,18.9357,18.6128,18.9357,62200.0
2008-10-01 14:30:00,28.7,28.78,28.61,28.61,73800.0,18.9093,18.962,18.85,18.85,73800.0
2008-10-01 14:35:00,28.61,28.7,28.58,28.68,38400.0,18.85,18.9093,18.8303,18.8961,38400.0
2008-10-01 14:40:00,28.73,28.75,28.68,28.75,52600.0,18.9291,18.9423,18.8961,18.9423,52600.0
2008-10-01 14:45:00,28.75,29.07,28.72,29.03,40600.0,18.9423,19.1531,18.9225,19.1267,40600.0
2008-10-01 14:50:00,29.05,29.17,29.0,29.1,102800.0,19.1399,19.219,19.107,19.1729,102800.0
2008-10-01 14:55:00,29.11,29.11,28.95,29.02,68000.0,19.1795,19.1795,19.074,19.1202,68000.0
2008-10-01 15:00:00,29.02,29.11,28.97,29.04,78200.0,19.1202,19.1795,19.0872,19.1333,78200.0
2008-10-01 15:05:00,29.03,29.11,29.03,29.03,48000.0,19.1267,19.1795,19.1267,19.1267,48000.0
2008-10-01 15:10:00,29.03,29.17,28.99,29.03,66200.0,19.1267,19.219,19.1004,19.1267,66200.0
2008-10-01 15:15:00,29.02,29.14,28.9,29.0,64400.0,19.1202,19.1992,19.0411,19.107,64400.0
2008-10-01 15:20:00,28.98,28.98,28.86,28.93,52200.0,19.0938,19.0938,19.0147,19.0609,52200.0
2008-10-01 15:25:00,28.9,28.94,28.75,28.8,100600.0,19.0411,19.0674,18.9423,18.9752,100600.0
2008-10-01 15:30:00,28.81,28.94,28.81,28.92,36600.0,18.9818,19.0674,18.9818,19.0543,36600.0
2008-10-01 15:35:00,28.91,29.05,28.75,28.83,67600.0,19.0477,19.1399,18.9423,18.995,67600.0
2008-10-01 15:40:00,28.83,29.17,28.83,29.03,95800.0,18.995,19.219,18.995,19.1267,95800.0
2008-10-01 15:45:00,29.03,29.14,28.74,28.74,126000.0,19.1267,19.1992,18.9357,18.9357,126000.0
2008-10-01 15:50:00,28.76,29.0,28.6,28.89,93200.0,18.9489,19.107,18.8434,19.0345,93200.0
2008-10-01 15:55:00,28.89,29.17,28.88,29.11,193400.0,19.0345,19.219,19.0279,19.1795,193400.0
2008-10-02 09:30:00,29.35,29.35,29.16,29.28,78600.0,19.3376,19.3376,19.2124,19.2915,78600.0
2008-10-02 09:35:00,29.29,29.35,29.21,29.33,67000.0,19.2981,19.3376,19.2453,19.3244,67000.0
2008-10-02 09:40:00,29.35,29.48,29.25,29.4,57200.0,19.3376,19.4232,19.2717,19.3705,57200.0
2008-10-02 09:45:00,29.47,29.58,29.27,29.45,54200.0,19.4166,19.4891,19.2849,19.4035,54200.0
2008-10-02 09:50:00,29.43,29.52,29.21,29.25,35600.0,19.3903,19.4496,19.2453,19.2717,35600.0
2008-10-02 09:55:00,29.26,29.26,28.88,28.96,62800.0,19.2783,19.2783,19.0279,19.0806,62800.0
2008-10-02 10:00:00,28.92,29.14,28.88,29.05,32800.0,19.0543,19.1992,19.0279,19.1399,32800.0
2008-10-02 10:05:00,29.07,29.15,28.82,28.98,39200.0,19.1531,19.2058,18.9884,19.0938,39200.0
2008-10-02 10:10:00,29.0,29.15,28.81,29.15,30800.0,19.107,19.2058,18.9818,19.2058,30800.0
2008-10-02 10:15:00,29.05,29.17,28.9,29.0,46200.0,19.1399,19.219,19.0411,19.107,46200.0
2008-10-02 10:20:00,29.0,29.0,28.73,28.73,71600.0,19.107,19.107,18.9291,18.9291,71600.0
2008-10-02 10:25:00,28.74,28.86,28.63,28.67,43200.0,18.9357,19.0147,18.8632,18.8896,43200.0
2008-10-02 10:30:00,28.69,28.83,28.62,28.77,118800.0,18.9027,18.995,18.8566,18.9554,118800.0
2008-10-02 10:35:00,28.78,28.93,28.73,28.85,40200.0,18.962,19.0609,18.9291,19.0082,40200.0
2008-10-02 10:40:00,28.83,28.83,28.55,28.72,34200.0,18.995,18.995,18.8105,18.9225,34200.0
2008-10-02 10:45:00,28.78,28.78,28.38,28.5,46400.0,18.962,18.962,18.6985,18.7776,46400.0
2008-10-02 10:50:00,28.53,28.61,28.47,28.52,37200.0,18.7973,18.85,18.7578,18.7907,37200.0
2008-10-02 10:55:00,28.55,28.63,28.25,28.25,72800.0,18.8105,18.8632,18.6128,18.6128,72800.0
2008-10-02 11:00:00,28.25,28.31,28.08,28.08,74400.0,18.6128,18.6524,18.5008,18.5008,74400.0
2008-10-02 11:05:00,28.08,28.15,27.87,28.05,43400.0,18.5008,18.5469,18.3625,18.4811,43400.0
2008-10-02 11:10:00,28.1,28.14,27.72,27.73,107400.0,18.514,18.5404,18.2636,18.2702,107400.0
2008-10-02 11:15:00,27.74,27.9,27.55,27.83,62600.0,18.2768,18.3822,18.1516,18.3361,62600.0
2008-10-02 11:20:00,27.77,28.03,27.77,28.02,44600.0,18.2966,18.4679,18.2966,18.4613,44600.0
2008-10-02 11:25:00,28.02,28.23,28.0,28.08,36800.0,18.4613,18.5997,18.4481,18.5008,36800.0
2008-10-02 11:30:00,28.08,28.1,27.73,27.82,34400.0,18.5008,18.514,18.2702,18.3295,34400.0
2008-10-02 11:35:00,27.83,28.05,27.66,27.99,62600.0,18.3361,18.4811,18.2241,18.4415,62600.0
2008-10-02 11:40:00,27.95,28.16,27.95,28.1,37000.0,18.4152,18.5535,18.4152,18.514,37000.0
2008-10-02 11:45:00,28.1,28.1,28.0,28.03,28400.0,18.514,18.514,18.4481,18.4679,28400.0
2008-10-02 11:50:00,28.02,28.08,27.94,28.02,32600.0,18.4613,18.5008,18.4086,18.4613,32600.0
2008-10-02 11:55:00,28.01,28.3,28.0,28.2,43200.0,18.4547,18.6458,18.4481,18.5799,43200.0
2008-10-02 12:00:00,28.18,28.45,28.17,28.36,34400.0,18.5667,18.7446,18.5601,18.6853,34400.0
2008-10-02 12:05:00,28.4,28.42,28.34,28.41,21000.0,18.7117,18.7248,18.6721,18.7183,21000.0
2008-10-02 12:10:00,28.41,28.46,28.26,28.36,30200.0,18.7183,18.7512,18.6194,18.6853,30200.0
2008-10-02 12:15:00,28.36,28.39,28.21,28.21,34000.0,18.6853,18.7051,18.5865,18.5865,34000.0
2008-10-02 12:20:00,28.23,28.33,28.22,28.33,26800.0,18.5997,18.6655,18.5931,18.6655,26800.0
2008-10-02 12:25:00,28.32,28.32,27.98,27.99,23800.0,18.659,18.659,18.4349,18.4415,23800.0
2008-10-02 12:30:00,28.02,28.14,27.95,28.05,27200.0,18.4613,18.5404,18.4152,18.4811,27200.0
2008-10-02 12:35:00,28.1,28.11,27.93,27.93,21000.0,18.514,18.5206,18.402,18.402,21000.0
2008-10-02 12:40:00,27.93,28.0,27.8,27.8,33200.0,18.402,18.4481,18.3163,18.3163,33200.0
2008-10-02 12:45:00,27.8,27.92,27.78,27.82,57000.0,18.3163,18.3954,18.3032,18.3295,57000.0
2008-10-02 12:50:00,27.82,27.83,27.75,27.78,52800.0,18.3295,18.3361,18.2834,18.3032,52800.0
2008-10-02 12:55:00,27.78,27.96,27.77,27.93,58200.0,18.3032,18.4218,18.2966,18.402,58200.0
2008-10-02 13:00:00,27.93,27.95,27.88,27.91,20800.0,18.402,18.4152,18.3691,18.3888,20800.0
2008-10-02 13:05:00,27.9,27.96,27.79,27.81,105200.0,18.3822,18.4218,18.3098,18.3229,105200.0
2008-10-02 13:10:00,27.78,27.81,27.75,27.76,69400.0,18.3032,18.3229,18.2834,18.29,69400.0
2008-10-02 13:15:00,27.78,27.87,27.75,27.84,38000.0,18.3032,18.3625,18.2834,18.3427,38000.0
2008-10-02 13:20:00,27.85,28.0,27.82,27.85,56800.0,18.3493,18.4481,18.3295,18.3493,56800.0
2008-10-02 13:25:00,27.85,27.9,27.82,27.88,45000.0,18.3493,18.3822,18.3295,18.3691,45000.0
2008-10-02 13:30:00,27.89,27.96,27.85,27.85,76400.0,18.3756,18.4218,18.3493,18.3493,76400.0
2008-10-02 13:35:00,27.87,27.89,27.84,27.85,57200.0,18.3625,18.3756,18.3427,18.3493,57200.0
2008-10-02 13:40:00,27.83,27.89,27.75,27.82,110800.0,18.3361,18.3756,18.2834,18.3295,110800.0
2008-10-02 13:45:00,27.82,28.0,27.75,27.82,64800.0,18.3295,18.4481,18.2834,18.3295,64800.0
2008-10-02 13:50:00,27.84,27.86,27.74,27.86,77000.0,18.3427,18.3559,18.2768,18.3559,77000.0
2008-10-02 13:55:00,27.86,27.88,27.7,27.84,62000.0,18.3559,18.3691,18.2505,18.3427,62000.0
2008-10-02 14:00:00,27.83,27.86,27.71,27.83,74400.0,18.3361,18.3559,18.257,18.3361,74400.0
2008-10-02 14:05:00,27.82,27.85,27.72,27.79,52000.0,18.3295,18.3493,18.2636,18.3098,52000.0
2008-10-02 14:10:00,27.78,27.84,27.72,27.75,293000.0,18.3032,18.3427,18.2636,18.2834,293000.0
2008-10-02 14:15:00,27.75,27.75,27.5,27.52,81200.0,18.2834,18.2834,18.1187,18.1319,81200.0
2008-10-02 14:20:00,27.53,27.54,27.3,27.32,88800.0,18.1385,18.145,17.9869,18.0001,88800.0
2008-10-02 14:25:00,27.28,27.39,27.25,27.3,65600.0,17.9737,18.0462,17.954,17.9869,65600.0
2008-10-02 14:30:00,27.29,27.33,27.13,27.24,61400.0,17.9803,18.0067,17.8749,17.9474,61400.0
2008-10-02 14:35:00,27.24,27.24,27.14,27.17,102400.0,17.9474,17.9474,17.8815,17.9013,102400.0
2008-10-02 14:40:00,27.17,27.19,27.08,27.18,220800.0,17.9013,17.9144,17.842,17.9079,220800.0
2008-10-02 14:45:00,27.18,27.3,27.13,27.27,76400.0,17.9079,17.9869,17.8749,17.9672,76400.0
2008-10-02 14:50:00,27.27,27.27,27.08,27.2,62200.0,17.9672,17.9672,17.842,17.921,62200.0
2008-10-02 14:55:00,27.21,27.29,27.15,27.23,81800.0,17.9276,17.9803,17.8881,17.9408,81800.0
2008-10-02 15:00:00,27.21,27.46,27.21,27.33,122400.0,17.9276,18.0923,17.9276,18.0067,122400.0
2008-10-02 15:05:00,27.34,27.5,27.27,27.33,83600.0,18.0133,18.1187,17.9672,18.0067,83600.0
2008-10-02 15:10:00,27.33,27.34,27.15,27.15,77600.0,18.0067,18.0133,17.8881,17.8881,77600.0
2008-10-02 15:15:00,27.18,27.34,26.97,26.99,164600.0,17.9079,18.0133,17.7695,17.7827,164600.0
2008-10-02 15:20:00,26.98,27.21,26.96,26.97,145600.0,17.7761,17.9276,17.7629,17.7695,145600.0
2008-10-02 15:25:00,26.97,27.25,26.71,26.75,149400.0,17.7695,17.954,17.5982,17.6245,149400.0
2008-10-02 15:30:00,26.77,27.05,26.73,26.86,119600.0,17.6377,17.8222,17.6114,17.697,119600.0
2008-10-02 15:35:00,26.86,27.31,26.67,26.78,560400.0,17.697,17.9935,17.5718,17.6443,560400.0
2008-10-02 15:40:00,26.78,27.05,26.75,27.0,162400.0,17.6443,17.8222,17.6245,17.7893,162400.0
2008-10-02 15:45:00,27.0,27.05,26.74,26.82,128800.0,17.7893,17.8222,17.618,17.6707,128800.0
2008-10-02 15:50:00,26.82,27.45,26.81,27.34,252200.0,17.6707,18.0857,17.6641,18.0133,252200.0
2008-10-02 15:55:00,27.31,27.31,26.92,26.95,414200.0,17.9935,17.9935,17.7365,17.7563,414200.0
2008-10-03 09:30:00,27.32,28.34,27.05,27.83,100800.0,18.0001,18.6721,17.8222,18.3361,100800.0
2008-10-03 09:35:00,27.79,27.91,27.66,27.82,29800.0,18.3098,18.3888,18.2241,18.3295,29800.0
2008-10-03 09:40:00,27.75,27.91,27.61,27.8,52800.0,18.2834,18.3888,18.1912,18.3163,52800.0
2008-10-03 09:45:00,27.83,27.84,27.17,27.23,55400.0,18.3361,18.3427,17.9013,17.9408,55400.0
2008-10-03 09:50:00,27.22,27.53,27.22,27.38,30600.0,17.9342,18.1385,17.9342,18.0396,30600.0
2008-10-03 09:55:00,27.41,27.53,27.2,27.2,33400.0,18.0594,18.1385,17.921,17.921,33400.0
2008-10-03 10:00:00,27.23,27.23,27.08,27.18,33200.0,17.9408,17.9408,17.842,17.9079,33200.0
2008-10-03 10:05:00,27.15,27.16,27.0,27.02,45000.0,17.8881,17.8947,17.7893,17.8024,45000.0
2008-10-03 10:10:00,27.0,27.25,27.0,27.19,30600.0,17.7893,17.954,17.7893,17.9144,30600.0
2008-10-03 10:15:00,27.25,27.44,27.18,27.24,33400.0,17.954,18.0792,17.9079,17.9474,33400.0
2008-10-03 10:20:00,27.21,27.39,27.09,27.09,134200.0,17.9276,18.0462,17.8486,17.8486,134200.0
2008-10-03 10:25:00,27.09,27.25,27.09,27.25,16000.0,17.8486,17.954,17.8486,17.954,16000.0
2008-10-03 10:30:00,27.27,27.58,27.25,27.58,45200.0,17.9672,18.1714,17.954,18.1714,45200.0
2008-10-03 10:35:00,27.58,27.59,27.38,27.47,120600.0,18.1714,18.178,18.0396,18.0989,120600.0
2008-10-03 10:40:00,27.47,27.53,27.34,27.52,55400.0,18.0989,18.1385,18.0133,18.1319,55400.0
2008-10-03 10:45:00,27.52,27.55,27.33,27.36,57600.0,18.1319,18.1516,18.0067,18.0264,57600.0
2008-10-03 10:50:00,27.39,27.57,27.26,27.4,55400.0,18.0462,18.1648,17.9606,18.0528,55400.0
2008-10-03 10:55:00,27.44,27.5,27.34,27.37,55800.0,18.0792,18.1187,18.0133,18.033,55800.0
2008-10-03 11:00:00,27.4,27.7,27.35,27.52,85200.0,18.0528,18.2505,18.0199,18.1319,85200.0
2008-10-03 11:05:00,27.54,27.56,27.27,27.34,94600.0,18.145,18.1582,17.9672,18.0133,94600.0
2008-10-03 11:10:00,27.33,27.51,27.28,27.37,106600.0,18.0067,18.1253,17.9737,18.033,106600.0
2008-10-03 11:15:00,27.36,27.49,27.36,27.46,25800.0,18.0264,18.1121,18.0264,18.0923,25800.0
2008-10-03 11:20:00,27.4,27.5,27.33,27.5,41800.0,18.0528,18.1187,18.0067,18.1187,41800.0
2008-10-03 11:25:00,27.48,27.57,27.28,27.29,94200.0,18.1055,18.1648,17.9737,17.9803,94200.0
2008-10-03 11:30:00,27.31,27.36,27.28,27.34,25400.0,17.9935,18.0264,17.9737,18.0133,25400.0
2008-10-03 11:35:00,27.36,27.47,27.31,27.47,50400.0,18.0264,18.0989,17.9935,18.0989,50400.0
2008-10-03 11:40:00,27.48,27.53,27.43,27.46,36400.0,18.1055,18.1385,18.0726,18.0923,36400.0
2008-10-03 11:45:00,27.46,27.48,27.38,27.4,147000.0,18.0923,18.1055,18.0396,18.0528,147000.0
2008-10-03 11:50:00,27.4,27.43,27.31,27.33,36600.0,18.0528,18.0726,17.9935,18.0067,36600.0
2008-10-03 11:55:00,27.34,27.49,27.33,27.48,18600.0,18.0133,18.1121,18.0067,18.1055,18600.0
2008-10-03 12:00:00,27.47,27.53,27.45,27.5,34000.0,18.0989,18.1385,18.0857,18.1187,34000.0
2008-10-03 12:05:00,27.48,27.49,27.3,27.33,29400.0,18.1055,18.1121,17.9869,18.0067,29400.0
2008-10-03 12:10:00,27.31,27.33,27.08,27.11,65200.0,17.9935,18.0067,17.842,17.8617,65200.0
2008-10-03 12:15:00,27.11,27.17,27.09,27.15,32800.0,17.8617,17.9013,17.8486,17.8881,32800.0
2008-10-03 12:20:00,27.13,27.15,27.0,27.05,41000.0,17.8749,17.8881,17.7893,17.8222,41000.0
2008-10-03 12:25:00,27.08,27.14,27.05,27.14,21200.0,17.842,17.8815,17.8222,17.8815,21200.0
2008-10-03 12:30:00,27.12,27.15,27.08,27.15,27000.0,17.8683,17.8881,17.842,17.8881,27000.0
2008-10-03 12:35:00,27.15,27.46,27.15,27.46,31400.0,17.8881,18.0923,17.8881,18.0923,31400.0
2008-10-03 12:40:00,27.49,27.82,27.46,27.79,62800.0,18.1121,18.3295,18.0923,18.3098,62800.0
2008-10-03 12:45:00,27.78,27.86,27.68,27.79,34400.0,18.3032,18.3559,18.2373,18.3098,34400.0
2008-10-03 12:50:00,27.79,28.0,27.79,27.97,17800.0,18.3098,18.4481,18.3098,18.4284,17800.0
2008-10-03 12:55:00,27.97,28.0,27.57,27.88,70200.0,18.4284,18.4481,18.1648,18.3691,70200.0
2008-10-03 13:00:00,27.83,27.91,27.74,27.82,24000.0,18.3361,18.3888,18.2768,18.3295,24000.0
2008-10-03 13:05:00,27.82,28.39,27.82,28.24,69600.0,18.3295,18.7051,18.3295,18.6062,69600.0
2008-10-03 13:10:00,28.25,28.42,28.25,28.4,43200.0,18.6128,18.7248,18.6128,18.7117,43200.0
2008-10-03 13:15:00,28.4,28.57,28.32,28.4,53400.0,18.7117,18.8237,18.659,18.7117,53400.0
2008-10-03 13:20:00,28.37,28.52,27.91,28.1,128000.0,18.6919,18.7907,18.3888,18.514,128000.0
2008-10-03 13:25:00,28.07,28.18,27.31,27.79,133400.0,18.4942,18.5667,17.9935,18.3098,133400.0
2008-10-03 13:30:00,27.75,27.91,27.49,27.49,79400.0,18.2834,18.3888,18.1121,18.1121,79400.0
2008-10-03 13:35:00,27.49,27.89,27.16,27.43,136000.0,18.1121,18.3756,17.8947,18.0726,136000.0
2008-10-03 13:40:00,27.43,27.5,27.17,27.2,98400.0,18.0726,18.1187,17.9013,17.921,98400.0
2008-10-03 13:45:00,27.21,27.32,27.13,27.24,83800.0,17.9276,18.0001,17.8749,17.9474,83800.0
2008-10-03 13:50:00,27.24,27.53,27.13,27.13,114800.0,17.9474,18.1385,17.8749,17.8749,114800.0
2008-10-03 13:55:00,27.13,27.18,27.13,27.15,234200.0,17.8749,17.9079,17.8749,17.8881,234200.0
2008-10-03 14:00:00,27.16,27.16,26.91,27.04,106600.0,17.8947,17.8947,17.73,17.8156,106600.0
2008-10-03 14:05:00,27.04,27.3,27.04,27.27,127400.0,17.8156,17.9869,17.8156,17.9672,127400.0
2008-10-03 14:10:00,27.28,27.28,27.1,27.26,192400.0,17.9737,17.9737,17.8551,17.9606,192400.0
2008-10-03 14:15:00,27.26,27.3,27.2,27.24,105200.0,17.9606,17.9869,17.921,17.9474,105200.0
2008-10-03 14:20:00,27.26,27.33,27.25,27.26,73000.0,17.9606,18.0067,17.954,17.9606,73000.0
2008-10-03 14:25:00,27.26,27.28,26.77,26.85,83800.0,17.9606,17.9737,17.6377,17.6904,83800.0
2008-10-03 14:30:00,26.85,26.93,26.55,26.66,169400.0,17.6904,17.7431,17.4928,17.5652,169400.0
2008-10-03 14:35:00,26.65,26.88,26.63,26.67,78400.0,17.5587,17.7102,17.5455,17.5718,78400.0
2008-10-03 14:40:00,26.67,26.78,26.16,26.29,248000.0,17.5718,17.6443,17.2358,17.3215,248000.0
2008-10-03 14:45:00,26.24,26.7,26.2,26.5,112800.0,17.2885,17.5916,17.2622,17.4598,112800.0
2008-10-03 14:50:00,26.52,26.68,26.5,26.6,64600.0,17.473,17.5784,17.4598,17.5257,64600.0
2008-10-03 14:55:00,26.61,26.9,26.5,26.9,97400.0,17.5323,17.7234,17.4598,17.7234,97400.0
2008-10-03 15:00:00,26.87,27.08,26.79,26.85,65400.0,17.7036,17.842,17.6509,17.6904,65400.0
2008-10-03 15:05:00,26.85,26.85,26.5,26.54,133400.0,17.6904,17.6904,17.4598,17.4862,133400.0
2008-10-03 15:10:00,26.56,26.73,26.5,26.55,53000.0,17.4994,17.6114,17.4598,17.4928,53000.0
2008-10-03 15:15:00,26.52,26.58,26.5,26.54,103000.0,17.473,17.5125,17.4598,17.4862,103000.0
2008-10-03 15:20:00,26.53,26.56,26.5,26.52,80600.0,17.4796,17.4994,17.4598,17.473,80600.0
2008-10-03 15:25:00,26.52,26.62,26.5,26.58,60400.0,17.473,17.5389,17.4598,17.5125,60400.0
2008-10-03 15:30:00,26.59,26.9,26.58,26.82,133000.0,17.5191,17.7234,17.5125,17.6707,133000.0
2008-10-03 15:35:00,26.82,26.84,26.5,26.54,136800.0,17.6707,17.6838,17.4598,17.4862,136800.0
2008-10-03 15:40:00,26.54,26.55,26.17,26.28,145800.0,17.4862,17.4928,17.2424,17.3149,145800.0
2008-10-03 15:45:00,26.28,26.42,26.0,26.01,128000.0,17.3149,17.4071,17.1304,17.137,128000.0
2008-10-03 15:50:00,26.02,26.72,26.0,26.38,170400.0,17.1436,17.6048,17.1304,17.3808,170400.0
2008-10-03 15:55:00,26.35,26.39,26.0,26.17,271000.0,17.361,17.3874,17.1304,17.2424,271000.0
2008-10-06 09:30:00,25.6,25.78,23.0,23.46,673600.0,16.8669,16.9854,15.1538,15.4569,673600.0
2008-10-06 09:35:00,23.63,24.75,23.23,24.51,325600.0,15.5689,16.3068,15.3054,16.1487,325600.0
2008-10-06 09:40:00,24.61,24.96,24.38,24.63,158800.0,16.2146,16.4452,16.063,16.2278,158800.0
2008-10-06 09:45:00,24.58,24.66,24.03,24.5,120800.0,16.1948,16.2475,15.8324,16.1421,120800.0
2008-10-06 09:50:00,24.48,24.61,24.22,24.23,77600.0,16.1289,16.2146,15.9576,15.9642,77600.0
2008-10-06 09:55:00,24.23,24.49,24.1,24.25,141400.0,15.9642,16.1355,15.8786,15.9774,141400.0
2008-10-06 10:00:00,24.29,24.47,24.06,24.17,73600.0,16.0037,16.1223,15.8522,15.9247,73600.0
2008-10-06 10:05:00,24.17,24.38,24.01,24.1,120600.0,15.9247,16.063,15.8193,15.8786,120600.0
2008-10-06 10:10:00,24.0,24.18,23.75,23.85,102800.0,15.8127,15.9313,15.648,15.7138,102800.0
2008-10-06 10:15:00,23.85,24.06,23.85,23.95,429200.0,15.7138,15.8522,15.7138,15.7797,429200.0
2008-10-06 10:20:00,23.98,24.25,23.9,24.0,110000.0,15.7995,15.9774,15.7468,15.8127,110000.0
2008-10-06 10:25:00,24.04,24.1,23.75,23.9,436200.0,15.839,15.8786,15.648,15.7468,436200.0
2008-10-06 10:30:00,23.9,23.99,23.58,23.61,198000.0,15.7468,15.8061,15.536,15.5557,198000.0
2008-10-06 10:35:00,23.64,23.83,23.36,23.66,161800.0,15.5755,15.7007,15.391,15.5887,161800.0
2008-10-06 10:40:00,23.66,23.68,23.08,23.19,301000.0,15.5887,15.6018,15.2065,15.279,301000.0
2008-10-06 10:45:00,23.23,24.5,23.23,23.55,276800.0,15.3054,16.1421,15.3054,15.5162,276800.0
2008-10-06 10:50:00,23.58,24.26,23.58,23.78,107200.0,15.536,15.984,15.536,15.6677,107200.0
2008-10-06 10:55:00,23.8,24.13,23.75,24.0,219200.0,15.6809,15.8983,15.648,15.8127,219200.0
2008-10-06 11:00:00,24.0,24.5,24.0,24.5,132000.0,15.8127,16.1421,15.8127,16.1421,132000.0
2008-10-06 11:05:00,24.5,24.5,23.91,24.13,112600.0,16.1421,16.1421,15.7534,15.8983,112600.0
2008-10-06 11:10:00,24.11,24.18,23.86,23.88,100200.0,15.8851,15.9313,15.7204,15.7336,100200.0
2008-10-06 11:15:00,23.93,23.93,23.76,23.8,107600.0,15.7666,15.7666,15.6545,15.6809,107600.0
2008-10-06 11:20:00,23.79,24.0,23.67,23.8,117600.0,15.6743,15.8127,15.5952,15.6809,117600.0
2008-10-06 11:25:00,23.8,24.01,23.78,23.78,63400.0,15.6809,15.8193,15.6677,15.6677,63400.0
2008-10-06 11:30:00,23.81,23.89,23.75,23.89,89800.0,15.6875,15.7402,15.648,15.7402,89800.0
2008-10-06 11:35:00,23.9,24.11,23.86,23.98,133800.0,15.7468,15.8851,15.7204,15.7995,133800.0
2008-10-06 11:40:00,23.98,24.15,23.95,24.0,74800.0,15.7995,15.9115,15.7797,15.8127,74800.0
2008-10-06 11:45:00,24.02,24.17,23.99,24.11,64200.0,15.8259,15.9247,15.8061,15.8851,64200.0
2008-10-06 11:50:00,24.11,24.14,24.06,24.13,47000.0,15.8851,15.9049,15.8522,15.8983,47000.0
2008-10-06 11:55:00,24.09,24.38,24.09,24.33,47600.0,15.872,16.063,15.872,16.0301,47600.0
2008-10-06 12:00:00,24.32,24.48,24.32,24.38,49600.0,16.0235,16.1289,16.0235,16.063,49600.0
2008-10-06 12:05:00,24.39,24.55,24.38,24.5,54200.0,16.0696,16.175,16.063,16.1421,54200.0
2008-10-06 12:10:00,24.5,24.68,24.46,24.62,61800.0,16.1421,16.2607,16.1158,16.2212,61800.0
2008-10-06 12:15:00,24.65,24.91,24.64,24.91,48800.0,16.2409,16.4122,16.2343,16.4122,48800.0
2008-10-06 12:20:00,24.88,24.89,24.75,24.8,31600.0,16.3925,16.3991,16.3068,16.3398,31600.0
2008-10-06 12:25:00,24.81,24.89,24.67,24.75,30400.0,16.3464,16.3991,16.2541,16.3068,30400.0
2008-10-06 12:30:00,24.78,24.93,24.74,24.9,42200.0,16.3266,16.4254,16.3002,16.4056,42200.0
2008-10-06 12:35:00,24.9,24.96,24.75,24.84,63400.0,16.4056,16.4452,16.3068,16.3661,63400.0
2008-10-06 12:40:00,24.8,24.92,24.62,24.74,68000.0,16.3398,16.4188,16.2212,16.3002,68000.0
2008-10-06 12:45:00,24.75,24.75,24.35,24.49,49000.0,16.3068,16.3068,16.0433,16.1355,49000.0
2008-10-06 12:50:00,24.51,24.54,24.45,24.52,46800.0,16.1487,16.1685,16.1092,16.1553,46800.0
2008-10-06 12:55:00,24.5,24.51,24.39,24.47,62200.0,16.1421,16.1487,16.0696,16.1223,62200.0
2008-10-06 13:00:00,24.46,24.47,24.29,24.32,74600.0,16.1158,16.1223,16.0037,16.0235,74600.0
2008-10-06 13:05:00,24.33,24.43,24.21,24.22,35200.0,16.0301,16.096,15.951,15.9576,35200.0
2008-10-06 13:10:00,24.22,24.24,24.08,24.1,65200.0,15.9576,15.9708,15.8654,15.8786,65200.0
2008-10-06 13:15:00,24.11,24.29,24.08,24.25,68600.0,15.8851,16.0037,15.8654,15.9774,68600.0
2008-10-06 13:20:00,24.25,24.41,24.23,24.31,41000.0,15.9774,16.0828,15.9642,16.0169,41000.0
2008-10-06 13:25:00,24.29,24.34,24.18,24.32,70000.0,16.0037,16.0367,15.9313,16.0235,70000.0
2008-10-06 13:30:00,24.32,24.36,24.23,24.27,49400.0,16.0235,16.0499,15.9642,15.9906,49400.0
2008-10-06 13:35:00,24.28,24.32,24.21,24.24,34800.0,15.9972,16.0235,15.951,15.9708,34800.0
2008-10-06 13:40:00,24.24,24.43,24.16,24.37,36800.0,15.9708,16.096,15.9181,16.0565,36800.0
2008-10-06 13:45:00,24.33,24.34,24.18,24.25,71400.0,16.0301,16.0367,15.9313,15.9774,71400.0
2008-10-06 13:50:00,24.25,24.61,24.25,24.54,101400.0,15.9774,16.2146,15.9774,16.1685,101400.0
2008-10-06 13:55:00,24.53,24.62,24.45,24.52,35800.0,16.1619,16.2212,16.1092,16.1553,35800.0
2008-10-06 14:00:00,24.52,24.56,24.42,24.42,50800.0,16.1553,16.1816,16.0894,16.0894,50800.0
2008-10-06 14:05:00,24.45,24.69,24.42,24.48,46600.0,16.1092,16.2673,16.0894,16.1289,46600.0
2008-10-06 14:10:00,24.45,24.75,24.45,24.55,51000.0,16.1092,16.3068,16.1092,16.175,51000.0
2008-10-06 14:15:00,24.54,24.62,24.28,24.36,62800.0,16.1685,16.2212,15.9972,16.0499,62800.0
2008-10-06 14:20:00,24.36,24.47,24.18,24.18,119000.0,16.0499,16.1223,15.9313,15.9313,119000.0
2008-10-06 14:25:00,24.18,24.35,24.14,24.2,67000.0,15.9313,16.0433,15.9049,15.9444,67000.0
2008-10-06 14:30:00,24.23,24.35,24.11,24.25,99000.0,15.9642,16.0433,15.8851,15.9774,99000.0
2008-10-06 14:35:00,24.26,24.46,24.21,24.35,139000.0,15.984,16.1158,15.951,16.0433,139000.0
2008-10-06 14:40:00,24.35,24.38,24.18,24.34,120400.0,16.0433,16.063,15.9313,16.0367,120400.0
2008-10-06 14:45:00,24.36,24.36,24.08,24.14,67800.0,16.0499,16.0499,15.8654,15.9049,67800.0
2008-10-06 14:50:00,24.15,24.36,24.1,24.33,48000.0,15.9115,16.0499,15.8786,16.0301,48000.0
2008-10-06 14:55:00,24.32,24.32,24.09,24.18,87800.0,16.0235,16.0235,15.872,15.9313,87800.0
2008-10-06 15:00:00,24.18,24.34,24.0,24.25,114000.0,15.9313,16.0367,15.8127,15.9774,114000.0
2008-10-06 15:05:00,24.25,24.46,24.13,24.46,78600.0,15.9774,16.1158,15.8983,16.1158,78600.0
2008-10-06 15:10:00,24.46,24.55,24.32,24.55,60600.0,16.1158,16.175,16.0235,16.175,60600.0
2008-10-06 15:15:00,24.53,24.57,24.2,24.47,137800.0,16.1619,16.1882,15.9444,16.1223,137800.0
2008-10-06 15:20:00,24.52,24.69,24.34,24.35,74200.0,16.1553,16.2673,16.0367,16.0433,74200.0
2008-10-06 15:25:00,24.34,24.51,24.28,24.43,86600.0,16.0367,16.1487,15.9972,16.096,86600.0
2008-10-06 15:30:00,24.41,24.59,24.36,24.48,93200.0,16.0828,16.2014,16.0499,16.1289,93200.0
2008-10-06 15:35:00,24.47,24.6,24.12,24.16,113200.0,16.1223,16.208,15.8917,15.9181,113200.0
2008-10-06 15:40:00,24.18,24.54,24.03,24.36,136000.0,15.9313,16.1685,15.8324,16.0499,136000.0
2008-10-06 15:45:00,24.39,24.6,24.07,24.44,156600.0,16.0696,16.208,15.8588,16.1026,156600.0
2008-10-06 15:50:00,24.5,24.66,24.43,24.66,163200.0,16.1421,16.2475,16.096,16.2475,163200.0
2008-10-06 15:55:00,24.57,25.55,24.56,25.55,363800.0,16.1882,16.8339,16.1816,16.8339,363800.0
2008-10-07 09:30:00,24.58,24.61,23.08,23.12,301600.0,16.1948,16.2146,15.2065,15.2329,301600.0
2008-10-07 09:35:00,23.22,24.45,23.17,24.34,173000.0,15.2988,16.1092,15.2658,16.0367,173000.0
2008-10-07 09:40:00,24.35,24.54,23.88,24.06,89400.0,16.0433,16.1685,15.7336,15.8522,89400.0
2008-10-07 09:45:00,24.07,24.13,23.89,24.0,71600.0,15.8588,15.8983,15.7402,15.8127,71600.0
2008-10-07 09:50:00,24.04,24.11,23.84,23.84,86200.0,15.839,15.8851,15.7073,15.7073,86200.0
2008-10-07 09:55:00,23.86,23.99,23.78,23.98,81600.0,15.7204,15.8061,15.6677,15.7995,81600.0
2008-10-07 10:00:00,23.98,24.07,23.76,23.93,64400.0,15.7995,15.8588,15.6545,15.7666,64400.0
2008-10-07 10:05:00,23.89,24.03,23.77,23.95,44800.0,15.7402,15.8324,15.6611,15.7797,44800.0
2008-10-07 10:10:00,23.98,24.45,23.93,24.29,70000.0,15.7995,16.1092,15.7666,16.0037,70000.0
2008-10-07 10:15:00,24.29,24.35,23.81,23.84,62600.0,16.0037,16.0433,15.6875,15.7073,62600.0
2008-10-07 10:20:00,23.9,23.97,23.73,23.85,45600.0,15.7468,15.7929,15.6348,15.7138,45600.0
2008-10-07 10:25:00,23.86,24.18,23.86,24.18,43000.0,15.7204,15.9313,15.7204,15.9313,43000.0
2008-10-07 10:30:00,24.2,24.44,24.17,24.4,51600.0,15.9444,16.1026,15.9247,16.0762,51600.0
2008-10-07 10:35:00,24.39,24.43,24.25,24.37,35600.0,16.0696,16.096,15.9774,16.0565,35600.0
2008-10-07 10:40:00,24.38,24.4,24.18,24.24,36400.0,16.063,16.0762,15.9313,15.9708,36400.0
2008-10-07 10:45:00,24.23,24.4,24.21,24.24,15600.0,15.9642,16.0762,15.951,15.9708,15600.0
2008-10-07 10:50:00,24.25,24.33,24.17,24.33,16600.0,15.9774,16.0301,15.9247,16.0301,16600.0
2008-10-07 10:55:00,24.34,24.53,24.18,24.53,76000.0,16.0367,16.1619,15.9313,16.1619,76000.0
2008-10-07 11:00:00,24.53,24.58,24.46,24.57,55000.0,16.1619,16.1948,16.1158,16.1882,55000.0
2008-10-07 11:05:00,24.57,24.75,24.53,24.72,44200.0,16.1882,16.3068,16.1619,16.2871,44200.0
2008-10-07 11:10:00,24.74,24.74,24.46,24.53,41600.0,16.3002,16.3002,16.1158,16.1619,41600.0
2008-10-07 11:15:00,24.55,24.61,24.47,24.54,23800.0,16.175,16.2146,16.1223,16.1685,23800.0
2008-10-07 11:20:00,24.53,24.53,24.3,24.47,68600.0,16.1619,16.1619,16.0103,16.1223,68600.0
2008-10-07 11:25:00,24.47,24.48,24.33,24.35,38800.0,16.1223,16.1289,16.0301,16.0433,38800.0
2008-10-07 11:30:00,24.35,24.43,24.28,24.3,37200.0,16.0433,16.096,15.9972,16.0103,37200.0
2008-10-07 11:35:00,24.3,24.49,24.25,24.28,26400.0,16.0103,16.1355,15.9774,15.9972,26400.0
2008-10-07 11:40:00,24.28,24.36,24.24,24.24,45400.0,15.9972,16.0499,15.9708,15.9708,45400.0
2008-10-07 11:45:00,24.24,24.26,24.06,24.2,51800.0,15.9708,15.984,15.8522,15.9444,51800.0
2008-10-07 11:50:00,24.18,24.28,24.13,24.26,39000.0,15.9313,15.9972,15.8983,15.984,39000.0
2008-10-07 11:55:00,24.26,24.28,24.18,24.21,50200.0,15.984,15.9972,15.9313,15.951,50200.0
2008-10-07 12:00:00,24.19,24.21,23.99,24.03,29000.0,15.9379,15.951,15.8061,15.8324,29000.0
2008-10-07 12:05:00,24.07,24.17,24.03,24.04,25600.0,15.8588,15.9247,15.8324,15.839,25600.0
2008-10-07 12:10:00,24.05,24.22,23.93,23.93,42000.0,15.8456,15.9576,15.7666,15.7666,42000.0
2008-10-07 12:15:00,23.93,24.27,23.91,24.27,34400.0,15.7666,15.9906,15.7534,15.9906,34400.0
2008-10-07 12:20:00,24.26,24.3,24.0,24.0,31400.0,15.984,16.0103,15.8127,15.8127,31400.0
2008-10-07 12:25:00,24.0,24.0,23.8,23.91,54000.0,15.8127,15.8127,15.6809,15.7534,54000.0
2008-10-07 12:30:00,23.93,24.0,23.87,23.91,154400.0,15.7666,15.8127,15.727,15.7534,154400.0
2008-10-07 12:35:00,23.9,23.99,23.88,23.95,42000.0,15.7468,15.8061,15.7336,15.7797,42000.0
2008-10-07 12:40:00,23.96,24.02,23.93,24.0,19400.0,15.7863,15.8259,15.7666,15.8127,19400.0
2008-10-07 12:45:00,24.0,24.03,23.84,23.89,73200.0,15.8127,15.8324,15.7073,15.7402,73200.0
2008-10-07 12:50:00,23.88,23.95,23.87,23.93,161200.0,15.7336,15.7797,15.727,15.7666,161200.0
2008-10-07 12:55:00,23.93,24.11,23.93,23.96,40400.0,15.7666,15.8851,15.7666,15.7863,40400.0
2008-10-07 13:00:00,23.95,24.04,23.93,23.93,13400.0,15.7797,15.839,15.7666,15.7666,13400.0
2008-10-07 13:05:00,23.96,24.08,23.92,23.99,49000.0,15.7863,15.8654,15.76,15.8061,49000.0
2008-10-07 13:10:00,24.02,24.03,23.91,23.94,44200.0,15.8259,15.8324,15.7534,15.7731,44200.0
2008-10-07 13:15:00,23.94,24.07,23.88,23.94,75600.0,15.7731,15.8588,15.7336,15.7731,75600.0
2008-10-07 13:20:00,23.96,24.0,23.75,23.89,107800.0,15.7863,15.8127,15.648,15.7402,107800.0
2008-10-07 13:25:00,23.91,23.93,23.75,23.93,60000.0,15.7534,15.7666,15.648,15.7666,60000.0
2008-10-07 13:30:00,23.96,24.09,23.9,23.99,41400.0,15.7863,15.872,15.7468,15.8061,41400.0
2008-10-07 13:35:00,23.96,24.09,23.89,23.92,52000.0,15.7863,15.872,15.7402,15.76,52000.0
2008-10-07 13:40:00,23.95,23.95,23.74,23.78,106000.0,15.7797,15.7797,15.6414,15.6677,106000.0
2008-10-07 13:45:00,23.78,23.83,23.68,23.7,99200.0,15.6677,15.7007,15.6018,15.615,99200.0
2008-10-07 13:50:00,23.7,23.91,23.57,23.81,153600.0,15.615,15.7534,15.5294,15.6875,153600.0
2008-10-07 13:55:00,23.81,23.86,23.56,23.63,96000.0,15.6875,15.7204,15.5228,15.5689,96000.0
2008-10-07 14:00:00,23.61,23.86,23.6,23.68,111200.0,15.5557,15.7204,15.5491,15.6018,111200.0
2008-10-07 14:05:00,23.7,23.91,23.68,23.83,54400.0,15.615,15.7534,15.6018,15.7007,54400.0
2008-10-07 14:10:00,23.82,24.08,23.65,23.92,100400.0,15.6941,15.8654,15.5821,15.76,100400.0
2008-10-07 14:15:00,23.84,24.23,23.66,23.91,77800.0,15.7073,15.9642,15.5887,15.7534,77800.0
2008-10-07 14:20:00,23.94,24.27,23.92,23.99,102200.0,15.7731,15.9906,15.76,15.8061,102200.0
2008-10-07 14:25:00,24.0,24.05,23.78,24.0,61000.0,15.8127,15.8456,15.6677,15.8127,61000.0
2008-10-07 14:30:00,23.96,24.22,23.9,23.95,53800.0,15.7863,15.9576,15.7468,15.7797,53800.0
2008-10-07 14:35:00,23.95,24.04,23.75,23.8,49200.0,15.7797,15.839,15.648,15.6809,49200.0
2008-10-07 14:40:00,23.8,23.95,23.65,23.65,53200.0,15.6809,15.7797,15.5821,15.5821,53200.0
2008-10-07 14:45:00,23.66,23.73,23.53,23.67,84600.0,15.5887,15.6348,15.503,15.5952,84600.0
2008-10-07 14:50:00,23.67,23.9,23.63,23.67,130800.0,15.5952,15.7468,15.5689,15.5952,130800.0
2008-10-07 14:55:00,23.69,23.69,23.61,23.62,73600.0,15.6084,15.6084,15.5557,15.5623,73600.0
2008-10-07 15:00:00,23.65,23.71,23.62,23.71,84000.0,15.5821,15.6216,15.5623,15.6216,84000.0
2008-10-07 15:05:00,23.7,23.96,23.62,23.75,129200.0,15.615,15.7863,15.5623,15.648,129200.0
2008-10-07 15:10:00,23.74,23.84,23.71,23.73,87800.0,15.6414,15.7073,15.6216,15.6348,87800.0
2008-10-07 15:15:00,23.71,23.75,23.61,23.66,106400.0,15.6216,15.648,15.5557,15.5887,106400.0
2008-10-07 15:20:00,23.66,23.74,23.6,23.6,139800.0,15.5887,15.6414,15.5491,15.5491,139800.0
2008-10-07 15:25:00,23.63,23.74,23.59,23.65,114000.0,15.5689,15.6414,15.5425,15.5821,114000.0
2008-10-07 15:30:00,23.64,23.93,23.6,23.67,165600.0,15.5755,15.7666,15.5491,15.5952,165600.0
2008-10-07 15:35:00,23.67,23.75,23.59,23.68,126200.0,15.5952,15.648,15.5425,15.6018,126200.0
2008-10-07 15:40:00,23.67,23.71,23.59,23.62,219800.0,15.5952,15.6216,15.5425,15.5623,219800.0
2008-10-07 15:45:00,23.62,23.7,23.4,23.55,339600.0,15.5623,15.615,15.4174,15.5162,339600.0
2008-10-07 15:50:00,23.57,23.78,23.55,23.66,320600.0,15.5294,15.6677,15.5162,15.5887,320600.0
2008-10-07 15:55:00,23.66,24.15,23.4,23.99,743600.0,15.5887,15.9115,15.4174,15.8061,743600.0
2008-10-08 09:30:00,22.5,22.88,21.25,22.39,271200.0,14.8244,15.0747,14.0008,14.7519,271200.0
2008-10-08 09:35:00,22.5,23.25,22.44,22.99,214400.0,14.8244,15.3185,14.7849,15.1472,214400.0
2008-10-08 09:40:00,22.99,23.12,22.56,23.02,225800.0,15.1472,15.2329,14.8639,15.167,225800.0
2008-10-08 09:45:00,23.02,24.0,22.93,23.96,303400.0,15.167,15.8127,15.1077,15.7863,303400.0
2008-10-08 09:50:00,23.96,24.46,23.84,24.13,228800.0,15.7863,16.1158,15.7073,15.8983,228800.0
2008-10-08 09:55:00,24.11,24.32,23.88,24.08,98000.0,15.8851,16.0235,15.7336,15.8654,98000.0
2008-10-08 10:00:00,24.1,24.43,24.01,24.19,77600.0,15.8786,16.096,15.8193,15.9379,77600.0
2008-10-08 10:05:00,24.19,24.21,23.96,24.1,102000.0,15.9379,15.951,15.7863,15.8786,102000.0
2008-10-08 10:10:00,24.02,24.39,24.02,24.25,121600.0,15.8259,16.0696,15.8259,15.9774,121600.0
2008-10-08 10:15:00,24.25,24.25,23.85,23.93,109000.0,15.9774,15.9774,15.7138,15.7666,109000.0
2008-10-08 10:20:00,23.85,24.05,23.78,24.05,167400.0,15.7138,15.8456,15.6677,15.8456,167400.0
2008-10-08 10:25:00,24.06,24.17,24.0,24.08,114400.0,15.8522,15.9247,15.8127,15.8654,114400.0
2008-10-08 10:30:00,24.12,24.23,24.02,24.11,91600.0,15.8917,15.9642,15.8259,15.8851,91600.0
2008-10-08 10:35:00,24.15,24.23,24.03,24.11,84400.0,15.9115,15.9642,15.8324,15.8851,84400.0
2008-10-08 10:40:00,24.11,24.21,23.78,23.78,172000.0,15.8851,15.951,15.6677,15.6677,172000.0
2008-10-08 10:45:00,23.78,23.89,23.73,23.88,165600.0,15.6677,15.7402,15.6348,15.7336,165600.0
2008-10-08 10:50:00,23.86,24.0,23.69,23.77,146600.0,15.7204,15.8127,15.6084,15.6611,146600.0
2008-10-08 10:55:00,23.77,24.1,23.69,23.99,160400.0,15.6611,15.8786,15.6084,15.8061,160400.0
2008-10-08 11:00:00,23.95,24.0,23.86,24.0,89400.0,15.7797,15.8127,15.7204,15.8127,89400.0
2008-10-08 11:05:00,23.99,24.1,23.92,24.0,83400.0,15.8061,15.8786,15.76,15.8127,83400.0
2008-10-08 11:10:00,23.97,24.11,23.95,24.0,82600.0,15.7929,15.8851,15.7797,15.8127,82600.0
2008-10-08 11:15:00,24.02,24.23,24.0,24.23,107600.0,15.8259,15.9642,15.8127,15.9642,107600.0
2008-10-08 11:20:00,24.23,24.25,24.14,24.23,106200.0,15.9642,15.9774,15.9049,15.9642,106200.0
2008-10-08 11:25:00,24.21,24.43,24.21,24.23,85000.0,15.951,16.096,15.951,15.9642,85000.0
2008-10-08 11:30:00,24.26,24.32,24.17,24.24,89600.0,15.984,16.0235,15.9247,15.9708,89600.0
2008-10-08 11:35:00,24.23,24.35,24.11,24.21,100600.0,15.9642,16.0433,15.8851,15.951,100600.0
2008-10-08 11:40:00,24.25,24.3,23.86,23.91,89600.0,15.9774,16.0103,15.7204,15.7534,89600.0
2008-10-08 11:45:00,23.93,24.02,23.8,23.99,120400.0,15.7666,15.8259,15.6809,15.8061,120400.0
2008-10-08 11:50:00,24.0,24.09,23.95,23.99,66000.0,15.8127,15.872,15.7797,15.8061,66000.0
2008-10-08 11:55:00,23.98,24.75,23.97,24.25,191600.0,15.7995,16.3068,15.7929,15.9774,191600.0
2008-10-08 12:00:00,24.24,24.25,24.0,24.04,113200.0,15.9708,15.9774,15.8127,15.839,113200.0
2008-10-08 12:05:00,24.05,24.15,23.95,24.0,109000.0,15.8456,15.9115,15.7797,15.8127,109000.0
2008-10-08 12:10:00,24.0,24.01,23.87,23.93,68400.0,15.8127,15.8193,15.727,15.7666,68400.0
2008-10-08 12:15:00,23.9,24.25,23.9,24.21,133400.0,15.7468,15.9774,15.7468,15.951,133400.0
2008-10-08 12:20:00,24.22,24.31,24.08,24.1,88600.0,15.9576,16.0169,15.8654,15.8786,88600.0
2008-10-08 12:25:00,24.08,24.12,23.98,24.04,60200.0,15.8654,15.8917,15.7995,15.839,60200.0
2008-10-08 12:30:00,24.0,24.06,23.95,24.05,48800.0,15.8127,15.8522,15.7797,15.8456,48800.0
2008-10-08 12:35:00,24.04,24.46,23.97,24.33,62400.0,15.839,16.1158,15.7929,16.0301,62400.0
2008-10-08 12:40:00,24.32,24.55,24.31,24.46,51200.0,16.0235,16.175,16.0169,16.1158,51200.0
2008-10-08 12:45:00,24.47,24.48,24.11,24.18,61600.0,16.1223,16.1289,15.8851,15.9313,61600.0
2008-10-08 12:50:00,24.11,24.2,24.08,24.18,31000.0,15.8851,15.9444,15.8654,15.9313,31000.0
2008-10-08 12:55:00,24.2,24.24,24.03,24.11,51800.0,15.9444,15.9708,15.8324,15.8851,51800.0
2008-10-08 13:00:00,24.14,24.67,24.06,24.57,128400.0,15.9049,16.2541,15.8522,16.1882,128400.0
2008-10-08 13:05:00,24.57,24.97,24.53,24.72,101800.0,16.1882,16.4518,16.1619,16.2871,101800.0
2008-10-08 13:10:00,24.7,24.75,24.43,24.68,49200.0,16.2739,16.3068,16.096,16.2607,49200.0
2008-10-08 13:15:00,24.66,24.85,24.59,24.84,69600.0,16.2475,16.3727,16.2014,16.3661,69600.0
2008-10-08 13:20:00,24.86,24.95,24.59,24.64,54800.0,16.3793,16.4386,16.2014,16.2343,54800.0
2008-10-08 13:25:00,24.57,24.57,24.14,24.18,64600.0,16.1882,16.1882,15.9049,15.9313,64600.0
2008-10-08 13:30:00,24.22,24.29,24.13,24.28,41000.0,15.9576,16.0037,15.8983,15.9972,41000.0
2008-10-08 13:35:00,24.28,24.74,24.28,24.59,109400.0,15.9972,16.3002,15.9972,16.2014,109400.0
2008-10-08 13:40:00,24.56,24.73,24.48,24.62,144800.0,16.1816,16.2936,16.1289,16.2212,144800.0
2008-10-08 13:45:00,24.58,24.62,24.09,24.11,94200.0,16.1948,16.2212,15.872,15.8851,94200.0
2008-10-08 13:50:00,24.11,24.37,24.11,24.36,39000.0,15.8851,16.0565,15.8851,16.0499,39000.0
2008-10-08 13:55:00,24.33,24.68,24.32,24.57,70000.0,16.0301,16.2607,16.0235,16.1882,70000.0
2008-10-08 14:00:00,24.58,24.71,24.5,24.65,66600.0,16.1948,16.2805,16.1421,16.2409,66600.0
2008-10-08 14:05:00,24.68,24.82,24.21,24.36,154000.0,16.2607,16.3529,15.951,16.0499,154000.0
2008-10-08 14:10:00,24.3,24.41,24.21,24.38,48000.0,16.0103,16.0828,15.951,16.063,48000.0
2008-10-08 14:15:00,24.4,24.44,24.12,24.25,49400.0,16.0762,16.1026,15.8917,15.9774,49400.0
2008-10-08 14:20:00,24.29,24.71,24.29,24.6,97600.0,16.0037,16.2805,16.0037,16.208,97600.0
2008-10-08 14:25:00,24.65,24.77,24.54,24.68,60000.0,16.2409,16.32,16.1685,16.2607,60000.0
2008-10-08 14:30:00,24.61,24.78,24.58,24.69,58600.0,16.2146,16.3266,16.1948,16.2673,58600.0
2008-10-08 14:35:00,24.67,24.86,24.58,24.68,79200.0,16.2541,16.3793,16.1948,16.2607,79200.0
2008-10-08 14:40:00,24.67,24.68,24.23,24.29,67800.0,16.2541,16.2607,15.9642,16.0037,67800.0
2008-10-08 14:45:00,24.3,24.4,24.28,24.32,40000.0,16.0103,16.0762,15.9972,16.0235,40000.0
2008-10-08 14:50:00,24.33,24.63,24.24,24.24,90600.0,16.0301,16.2278,15.9708,15.9708,90600.0
2008-10-08 14:55:00,24.27,24.27,24.0,24.11,107000.0,15.9906,15.9906,15.8127,15.8851,107000.0
2008-10-08 15:00:00,24.09,24.2,23.93,24.06,215400.0,15.872,15.9444,15.7666,15.8522,215400.0
2008-10-08 15:05:00,24.06,24.22,24.0,24.14,93000.0,15.8522,15.9576,15.8127,15.9049,93000.0
2008-10-08 15:10:00,24.11,24.11,23.9,23.92,86800.0,15.8851,15.8851,15.7468,15.76,86800.0
2008-10-08 15:15:00,23.9,24.2,23.86,24.11,80200.0,15.7468,15.9444,15.7204,15.8851,80200.0
2008-10-08 15:20:00,24.11,24.16,23.91,24.03,93600.0,15.8851,15.9181,15.7534,15.8324,93600.0
2008-10-08 15:25:00,24.03,24.1,23.84,23.91,129000.0,15.8324,15.8786,15.7073,15.7534,129000.0
2008-10-08 15:30:00,23.95,24.08,23.89,24.0,112400.0,15.7797,15.8654,15.7402,15.8127,112400.0
2008-10-08 15:35:00,24.0,24.06,23.89,23.97,258600.0,15.8127,15.8522,15.7402,15.7929,258600.0
2008-10-08 15:40:00,23.98,24.11,23.86,24.07,257200.0,15.7995,15.8851,15.7204,15.8588,257200.0
2008-10-08 15:45:00,24.06,24.25,23.96,24.0,169800.0,15.8522,15.9774,15.7863,15.8127,169800.0
2008-10-08 15:50:00,24.02,24.06,23.87,24.06,239000.0,15.8259,15.8522,15.727,15.8522,239000.0
2008-10-08 15:55:00,24.05,24.07,23.89,24.0,468800.0,15.8456,15.8588,15.7402,15.8127,468800.0
2008-10-09 09:30:00,24.25,24.54,23.93,24.18,197600.0,15.9774,16.1685,15.7666,15.9313,197600.0
2008-10-09 09:35:00,24.18,24.18,23.26,23.55,402000.0,15.9313,15.9313,15.3251,15.5162,402000.0
2008-10-09 09:40:00,23.52,24.1,23.52,23.97,191000.0,15.4964,15.8786,15.4964,15.7929,191000.0
2008-10-09 09:45:00,23.95,24.03,23.52,23.56,201400.0,15.7797,15.8324,15.4964,15.5228,201400.0
2008-10-09 09:50:00,23.55,23.67,23.4,23.46,131800.0,15.5162,15.5952,15.4174,15.4569,131800.0
2008-10-09 09:55:00,23.46,23.47,23.12,23.26,359600.0,15.4569,15.4635,15.2329,15.3251,359600.0
2008-10-09 10:00:00,23.26,23.26,23.1,23.18,125200.0,15.3251,15.3251,15.2197,15.2724,125200.0
2008-10-09 10:05:00,23.19,23.38,23.09,23.31,120600.0,15.279,15.4042,15.2131,15.3581,120600.0
2008-10-09 10:10:00,23.31,23.31,23.0,23.01,157000.0,15.3581,15.3581,15.1538,15.1604,157000.0
2008-10-09 10:15:00,23.02,23.03,22.73,22.87,160800.0,15.167,15.1736,14.9759,15.0682,160800.0
2008-10-09 10:20:00,22.88,23.0,22.86,22.88,101000.0,15.0747,15.1538,15.0616,15.0747,101000.0
2008-10-09 10:25:00,22.9,22.93,22.58,22.58,157000.0,15.0879,15.1077,14.8771,14.8771,157000.0
2008-10-09 10:30:00,22.55,22.68,22.49,22.6,132000.0,14.8573,14.943,14.8178,14.8903,132000.0
2008-10-09 10:35:00,22.6,22.66,22.43,22.45,93400.0,14.8903,14.9298,14.7783,14.7914,93400.0
2008-10-09 10:40:00,22.45,22.53,22.2,22.24,123400.0,14.7914,14.8441,14.6267,14.6531,123400.0
2008-10-09 10:45:00,22.27,22.35,22.2,22.2,196400.0,14.6728,14.7256,14.6267,14.6267,196400.0
2008-10-09 10:50:00,22.2,22.29,22.04,22.09,138400.0,14.6267,14.686,14.5213,14.5542,138400.0
2008-10-09 10:55:00,22.08,22.11,21.78,21.85,260800.0,14.5477,14.5674,14.35,14.3961,260800.0
2008-10-09 11:00:00,21.85,22.05,20.95,20.95,372800.0,14.3961,14.5279,13.8031,13.8031,372800.0
2008-10-09 11:05:00,21.0,21.3,20.59,20.59,755200.0,13.8361,14.0337,13.566,13.566,755200.0
2008-10-09 11:10:00,20.62,20.67,19.55,19.7,902400.0,13.5857,13.6187,12.8807,12.9796,902400.0
2008-10-09 11:15:00,19.71,20.72,19.71,20.72,654200.0,12.9862,13.6516,12.9862,13.6516,654200.0
2008-10-09 11:20:00,20.74,21.05,20.71,21.05,298000.0,13.6648,13.869,13.645,13.869,298000.0
2008-10-09 11:25:00,21.01,21.15,20.85,21.11,471600.0,13.8427,13.9349,13.7373,13.9086,471600.0
2008-10-09 11:30:00,21.12,21.29,21.09,21.17,406800.0,13.9152,14.0272,13.8954,13.9481,406800.0
2008-10-09 11:35:00,21.16,21.66,21.14,21.5,460800.0,13.9415,14.2709,13.9283,14.1655,460800.0
2008-10-09 11:40:00,21.5,21.62,21.39,21.55,260000.0,14.1655,14.2446,14.093,14.1985,260000.0
2008-10-09 11:45:00,21.54,21.68,21.43,21.5,538200.0,14.1919,14.2841,14.1194,14.1655,538200.0
2008-10-09 11:50:00,21.5,21.63,21.43,21.43,386400.0,14.1655,14.2512,14.1194,14.1194,386400.0
2008-10-09 11:55:00,21.44,21.59,21.42,21.55,265600.0,14.126,14.2248,14.1128,14.1985,265600.0
2008-10-09 12:00:00,21.55,21.91,21.43,21.9,391200.0,14.1985,14.4357,14.1194,14.4291,391200.0
2008-10-09 12:05:00,21.9,22.24,21.75,22.24,251000.0,14.4291,14.6531,14.3302,14.6531,251000.0
2008-10-09 12:10:00,22.23,22.29,21.94,21.94,215400.0,14.6465,14.686,14.4554,14.4554,215400.0
2008-10-09 12:15:00,22.02,22.15,21.84,21.84,208000.0,14.5081,14.5938,14.3895,14.3895,208000.0
2008-10-09 12:20:00,21.79,21.96,21.61,21.83,148600.0,14.3566,14.4686,14.238,14.3829,148600.0
2008-10-09 12:25:00,21.85,21.92,21.73,21.77,88800.0,14.3961,14.4422,14.3171,14.3434,88800.0
2008-10-09 12:30:00,21.78,21.88,21.73,21.76,86000.0,14.35,14.4159,14.3171,14.3368,86000.0
2008-10-09 12:35:00,21.75,21.83,21.59,21.62,141400.0,14.3302,14.3829,14.2248,14.2446,141400.0
2008-10-09 12:40:00,21.61,21.64,21.43,21.51,152600.0,14.238,14.2578,14.1194,14.1721,152600.0
2008-10-09 12:45:00,21.51,21.51,21.1,21.2,219400.0,14.1721,14.1721,13.902,13.9679,219400.0
2008-10-09 12:50:00,21.21,21.25,21.1,21.19,301600.0,13.9745,14.0008,13.902,13.9613,301600.0
2008-10-09 12:55:00,21.18,21.49,21.16,21.3,148000.0,13.9547,14.1589,13.9415,14.0337,148000.0
2008-10-09 13:00:00,21.28,21.48,21.28,21.43,53200.0,14.0206,14.1523,14.0206,14.1194,53200.0
2008-10-09 13:05:00,21.42,21.48,21.4,21.4,126000.0,14.1128,14.1523,14.0996,14.0996,126000.0
2008-10-09 13:10:00,21.4,21.56,21.4,21.52,254200.0,14.0996,14.2051,14.0996,14.1787,254200.0
2008-10-09 13:15:00,21.52,21.65,21.48,21.48,64400.0,14.1787,14.2643,14.1523,14.1523,64400.0
2008-10-09 13:20:00,21.45,21.5,21.38,21.4,94200.0,14.1326,14.1655,14.0865,14.0996,94200.0
2008-10-09 13:25:00,21.4,21.6,21.2,21.43,125200.0,14.0996,14.2314,13.9679,14.1194,125200.0
2008-10-09 13:30:00,21.46,21.57,21.43,21.46,78400.0,14.1392,14.2116,14.1194,14.1392,78400.0
2008-10-09 13:35:00,21.48,21.52,21.27,21.33,73600.0,14.1523,14.1787,14.014,14.0535,73600.0
2008-10-09 13:40:00,21.33,21.41,21.2,21.34,94600.0,14.0535,14.1062,13.9679,14.0601,94600.0
2008-10-09 13:45:00,21.34,21.4,21.18,21.21,112200.0,14.0601,14.0996,13.9547,13.9745,112200.0
2008-10-09 13:50:00,21.21,21.24,20.94,21.0,207400.0,13.9745,13.9942,13.7966,13.8361,207400.0
2008-10-09 13:55:00,21.0,21.13,20.96,20.99,152600.0,13.8361,13.9217,13.8097,13.8295,152600.0
2008-10-09 14:00:00,20.99,21.04,20.95,20.97,91000.0,13.8295,13.8624,13.8031,13.8163,91000.0
2008-10-09 14:05:00,20.97,21.0,20.75,20.8,125000.0,13.8163,13.8361,13.6714,13.7043,125000.0
2008-10-09 14:10:00,20.8,20.84,20.6,20.61,150400.0,13.7043,13.7307,13.5725,13.5791,150400.0
2008-10-09 14:15:00,20.63,20.72,20.46,20.5,246400.0,13.5923,13.6516,13.4803,13.5067,246400.0
2008-10-09 14:20:00,20.49,20.52,20.15,20.34,241000.0,13.5001,13.5198,13.2761,13.4012,241000.0
2008-10-09 14:25:00,20.34,20.35,20.04,20.06,375600.0,13.4012,13.4078,13.2036,13.2168,375600.0
2008-10-09 14:30:00,20.06,20.18,20.04,20.08,179800.0,13.2168,13.2958,13.2036,13.2299,179800.0
2008-10-09 14:35:00,20.07,20.14,19.66,19.78,299200.0,13.2233,13.2695,12.9532,13.0323,299200.0
2008-10-09 14:40:00,19.79,19.88,19.66,19.67,254200.0,13.0389,13.0982,12.9532,12.9598,254200.0
2008-10-09 14:45:00,19.7,19.7,18.75,18.9,661000.0,12.9796,12.9796,12.3537,12.4525,661000.0
2008-10-09 14:50:00,18.9,19.09,18.63,18.73,388200.0,12.4525,12.5777,12.2746,12.3405,388200.0
2008-10-09 14:55:00,18.72,19.22,18.72,19.19,256000.0,12.3339,12.6633,12.3339,12.6436,256000.0
2008-10-09 15:00:00,19.21,19.22,18.84,18.96,317600.0,12.6567,12.6633,12.4129,12.492,317600.0
2008-10-09 15:05:00,18.96,19.57,18.91,19.54,364800.0,12.492,12.8939,12.4591,12.8742,364800.0
2008-10-09 15:10:00,19.54,19.61,19.42,19.43,300600.0,12.8742,12.9203,12.7951,12.8017,300600.0
2008-10-09 15:15:00,19.43,19.72,19.42,19.53,266200.0,12.8017,12.9927,12.7951,12.8676,266200.0
2008-10-09 15:20:00,19.5,20.0,19.45,19.92,351400.0,12.8478,13.1772,12.8149,13.1245,351400.0
2008-10-09 15:25:00,19.89,20.06,19.8,19.8,335200.0,13.1048,13.2168,13.0455,13.0455,335200.0
2008-10-09 15:30:00,19.8,20.11,19.71,20.0,291800.0,13.0455,13.2497,12.9862,13.1772,291800.0
2008-10-09 15:35:00,20.0,20.28,19.95,20.27,407200.0,13.1772,13.3617,13.1443,13.3551,407200.0
2008-10-09 15:40:00,20.27,20.5,20.2,20.41,626400.0,13.3551,13.5067,13.309,13.4474,626400.0
2008-10-09 15:45:00,20.42,20.46,20.08,20.27,494200.0,13.454,13.4803,13.2299,13.3551,494200.0
2008-10-09 15:50:00,20.22,20.5,20.13,20.5,412200.0,13.3222,13.5067,13.2629,13.5067,412200.0
2008-10-09 15:55:00,20.5,20.5,19.93,20.13,781800.0,13.5067,13.5067,13.1311,13.2629,781800.0
2008-10-10 09:30:00,19.0,21.0,16.36,16.96,774400.0,12.5184,13.8361,10.779,11.1743,774400.0
2008-10-10 09:35:00,17.0,18.31,16.53,18.0,515600.0,11.2006,12.0638,10.891,11.8595,515600.0
2008-10-10 09:40:00,18.0,18.8,17.35,18.0,368400.0,11.8595,12.3866,11.4312,11.8595,368400.0
2008-10-10 09:45:00,18.0,18.57,17.63,18.21,344000.0,11.8595,12.2351,11.6157,11.9979,344000.0
2008-10-10 09:50:00,18.21,18.38,17.35,18.34,329800.0,11.9979,12.1099,11.4312,12.0835,329800.0
2008-10-10 09:55:00,18.29,18.41,17.75,18.4,301000.0,12.0506,12.1296,11.6948,12.1231,301000.0
2008-10-10 10:00:00,18.36,18.96,17.88,18.38,380400.0,12.0967,12.492,11.7804,12.1099,380400.0
2008-10-10 10:05:00,18.36,19.5,18.08,18.63,475400.0,12.0967,12.8478,11.9122,12.2746,475400.0
2008-10-10 10:10:00,18.63,19.43,18.46,18.98,372800.0,12.2746,12.8017,12.1626,12.5052,372800.0
2008-10-10 10:15:00,18.9,19.04,18.41,18.54,299200.0,12.4525,12.5447,12.1296,12.2153,299200.0
2008-10-10 10:20:00,18.55,18.72,18.22,18.38,450800.0,12.2219,12.3339,12.0045,12.1099,450800.0
2008-10-10 10:25:00,18.38,18.61,18.25,18.5,271200.0,12.1099,12.2614,12.0242,12.1889,271200.0
2008-10-10 10:30:00,18.5,18.54,17.88,17.88,234400.0,12.1889,12.2153,11.7804,11.7804,234400.0
2008-10-10 10:35:00,17.88,18.02,17.77,18.0,184000.0,11.7804,11.8727,11.708,11.8595,184000.0
2008-10-10 10:40:00,18.0,18.28,17.78,18.11,214800.0,11.8595,12.044,11.7146,11.932,214800.0
2008-10-10 10:45:00,18.06,18.31,17.93,18.1,148200.0,11.899,12.0638,11.8134,11.9254,148200.0
2008-10-10 10:50:00,18.09,18.25,17.86,18.13,347000.0,11.9188,12.0242,11.7673,11.9452,347000.0
2008-10-10 10:55:00,18.13,18.13,18.0,18.02,108400.0,11.9452,11.9452,11.8595,11.8727,108400.0
2008-10-10 11:00:00,18.05,18.21,18.02,18.1,192800.0,11.8924,11.9979,11.8727,11.9254,192800.0
2008-10-10 11:05:00,18.1,18.17,18.0,18.03,141800.0,11.9254,11.9715,11.8595,11.8793,141800.0
2008-10-10 11:10:00,18.03,18.06,17.75,17.94,216600.0,11.8793,11.899,11.6948,11.82,216600.0
2008-10-10 11:15:00,17.93,17.99,17.79,17.9,141000.0,11.8134,11.8529,11.7211,11.7936,141000.0
2008-10-10 11:20:00,17.9,18.0,17.8,17.88,118200.0,11.7936,11.8595,11.7277,11.7804,118200.0
2008-10-10 11:25:00,17.85,17.92,17.75,17.88,120400.0,11.7607,11.8068,11.6948,11.7804,120400.0
2008-10-10 11:30:00,17.86,17.9,17.38,17.4,362000.0,11.7673,11.7936,11.451,11.4642,362000.0
2008-10-10 11:35:00,17.41,17.7,17.31,17.6,200200.0,11.4708,11.6618,11.4049,11.596,200200.0
2008-10-10 11:40:00,17.61,17.84,17.57,17.6,75600.0,11.6025,11.7541,11.5762,11.596,75600.0
2008-10-10 11:45:00,17.62,17.65,17.33,17.37,156600.0,11.6091,11.6289,11.4181,11.4444,156600.0
2008-10-10 11:50:00,17.36,17.39,17.0,17.12,157200.0,11.4378,11.4576,11.2006,11.2797,157200.0
2008-10-10 11:55:00,17.13,17.4,17.0,17.28,202200.0,11.2863,11.4642,11.2006,11.3851,202200.0
2008-10-10 12:00:00,17.26,17.5,17.17,17.37,177200.0,11.3719,11.5301,11.3127,11.4444,177200.0
2008-10-10 12:05:00,17.37,17.59,17.16,17.17,226200.0,11.4444,11.5894,11.3061,11.3127,226200.0
2008-10-10 12:10:00,17.18,17.32,17.07,17.12,220400.0,11.3192,11.4115,11.2468,11.2797,220400.0
2008-10-10 12:15:00,17.11,17.29,17.02,17.22,192400.0,11.2731,11.3917,11.2138,11.3456,192400.0
2008-10-10 12:20:00,17.22,17.49,17.11,17.4,145600.0,11.3456,11.5235,11.2731,11.4642,145600.0
2008-10-10 12:25:00,17.4,17.47,17.13,17.3,197600.0,11.4642,11.5103,11.2863,11.3983,197600.0
2008-10-10 12:30:00,17.28,17.4,17.21,17.23,132800.0,11.3851,11.4642,11.339,11.3522,132800.0
2008-10-10 12:35:00,17.23,17.34,17.0,17.14,186800.0,11.3522,11.4247,11.2006,11.2929,186800.0
2008-10-10 12:40:00,17.14,17.57,17.11,17.5,152200.0,11.2929,11.5762,11.2731,11.5301,152200.0
2008-10-10 12:45:00,17.46,17.59,17.27,17.27,101400.0,11.5037,11.5894,11.3785,11.3785,101400.0
2008-10-10 12:50:00,17.25,17.41,17.2,17.27,145600.0,11.3654,11.4708,11.3324,11.3785,145600.0
2008-10-10 12:55:00,17.26,17.33,17.06,17.21,145800.0,11.3719,11.4181,11.2402,11.339,145800.0
2008-10-10 13:00:00,17.19,17.38,17.17,17.34,93600.0,11.3258,11.451,11.3127,11.4247,93600.0
2008-10-10 13:05:00,17.29,17.32,17.21,17.25,59800.0,11.3917,11.4115,11.339,11.3654,59800.0
2008-10-10 13:10:00,17.26,17.33,17.09,17.11,123000.0,11.3719,11.4181,11.2599,11.2731,123000.0
2008-10-10 13:15:00,17.1,17.14,17.0,17.04,193400.0,11.2665,11.2929,11.2006,11.227,193400.0
2008-10-10 13:20:00,17.05,17.25,17.01,17.11,143800.0,11.2336,11.3654,11.2072,11.2731,143800.0
2008-10-10 13:25:00,17.13,17.34,17.0,17.23,181200.0,11.2863,11.4247,11.2006,11.3522,181200.0
2008-10-10 13:30:00,17.23,17.25,17.07,17.16,103800.0,11.3522,11.3654,11.2468,11.3061,103800.0
2008-10-10 13:35:00,17.17,17.28,17.02,17.19,157000.0,11.3127,11.3851,11.2138,11.3258,157000.0
2008-10-10 13:40:00,17.19,17.28,17.04,17.11,144800.0,11.3258,11.3851,11.227,11.2731,144800.0
2008-10-10 13:45:00,17.11,17.18,16.88,17.01,143000.0,11.2731,11.3192,11.1216,11.2072,143000.0
2008-10-10 13:50:00,17.03,17.38,16.88,16.93,264800.0,11.2204,11.451,11.1216,11.1545,264800.0
2008-10-10 13:55:00,16.93,17.18,16.88,17.1,167200.0,11.1545,11.3192,11.1216,11.2665,167200.0
2008-10-10 14:00:00,17.1,17.25,16.86,17.14,127800.0,11.2665,11.3654,11.1084,11.2929,127800.0
2008-10-10 14:05:00,17.15,17.65,17.11,17.59,172600.0,11.2995,11.6289,11.2731,11.5894,172600.0
2008-10-10 14:10:00,17.51,17.67,17.4,17.41,146000.0,11.5367,11.6421,11.4642,11.4708,146000.0
2008-10-10 14:15:00,17.41,17.54,17.08,17.11,198800.0,11.4708,11.5564,11.2534,11.2731,198800.0
2008-10-10 14:20:00,17.13,17.5,17.0,17.06,193600.0,11.2863,11.5301,11.2006,11.2402,193600.0
2008-10-10 14:25:00,17.04,17.18,16.92,17.0,128600.0,11.227,11.3192,11.1479,11.2006,128600.0
2008-10-10 14:30:00,17.0,17.15,16.96,17.03,175400.0,11.2006,11.2995,11.1743,11.2204,175400.0
2008-10-10 14:35:00,17.02,17.09,16.86,16.95,213000.0,11.2138,11.2599,11.1084,11.1677,213000.0
2008-10-10 14:40:00,16.92,17.06,16.7,16.73,180200.0,11.1479,11.2402,11.003,11.0228,180200.0
2008-10-10 14:45:00,16.75,16.86,16.68,16.78,239200.0,11.0359,11.1084,10.9898,11.0557,239200.0
2008-10-10 14:50:00,16.78,16.99,16.66,16.67,122000.0,11.0557,11.1941,10.9766,10.9832,122000.0
2008-10-10 14:55:00,16.75,16.82,16.64,16.82,186600.0,11.0359,11.082,10.9635,11.082,186600.0
2008-10-10 15:00:00,16.82,17.11,16.82,17.03,305400.0,11.082,11.2731,11.082,11.2204,305400.0
2008-10-10 15:05:00,17.03,17.58,16.82,17.57,199000.0,11.2204,11.5828,11.082,11.5762,199000.0
2008-10-10 15:10:00,17.54,18.66,17.5,18.33,293200.0,11.5564,12.2944,11.5301,12.0769,293200.0
2008-10-10 15:15:00,18.36,19.16,18.21,19.12,348000.0,12.0967,12.6238,11.9979,12.5974,348000.0
2008-10-10 15:20:00,19.13,19.85,18.79,18.85,431200.0,12.604,13.0784,12.38,12.4195,431200.0
2008-10-10 15:25:00,18.86,19.68,18.79,19.61,196800.0,12.4261,12.9664,12.38,12.9203,196800.0
2008-10-10 15:30:00,19.57,20.06,19.39,19.82,262400.0,12.8939,13.2168,12.7753,13.0586,262400.0
2008-10-10 15:35:00,19.78,20.07,18.48,18.61,352600.0,13.0323,13.2233,12.1758,12.2614,352600.0
2008-10-10 15:40:00,18.58,18.85,17.84,18.53,368600.0,12.2416,12.4195,11.7541,12.2087,368600.0
2008-10-10 15:45:00,18.52,18.98,18.39,18.5,444200.0,12.2021,12.5052,12.1165,12.1889,444200.0
2008-10-10 15:50:00,18.51,18.78,18.1,18.2,339200.0,12.1955,12.3734,11.9254,11.9913,339200.0
2008-10-10 15:55:00,18.22,20.5,18.06,19.5,598200.0,12.0045,13.5067,11.899,12.8478,598200.0
2008-10-13 09:30:00,21.22,21.5,20.5,20.56,567400.0,13.981,14.1655,13.5067,13.5462,567400.0
2008-10-13 09:35:00,20.62,21.28,20.6,21.0,328600.0,13.5857,14.0206,13.5725,13.8361,328600.0
2008-10-13 09:40:00,21.03,21.06,20.67,20.74,352400.0,13.8559,13.8756,13.6187,13.6648,352400.0
2008-10-13 09:45:00,20.75,21.13,20.75,20.92,205800.0,13.6714,13.9217,13.6714,13.7834,205800.0
2008-10-13 09:50:00,20.95,20.99,20.61,20.86,255600.0,13.8031,13.8295,13.5791,13.7438,255600.0
2008-10-13 09:55:00,20.86,20.95,20.74,20.79,160200.0,13.7438,13.8031,13.6648,13.6977,160200.0
2008-10-13 10:00:00,20.77,20.89,20.59,20.81,174000.0,13.6846,13.7636,13.566,13.7109,174000.0
2008-10-13 10:05:00,20.76,20.81,20.61,20.67,216000.0,13.678,13.7109,13.5791,13.6187,216000.0
2008-10-13 10:10:00,20.67,20.68,20.38,20.53,144600.0,13.6187,13.6253,13.4276,13.5264,144600.0
2008-10-13 10:15:00,20.6,20.67,20.45,20.53,115200.0,13.5725,13.6187,13.4737,13.5264,115200.0
2008-10-13 10:20:00,20.54,20.55,20.29,20.35,127600.0,13.533,13.5396,13.3683,13.4078,127600.0
2008-10-13 10:25:00,20.34,20.65,20.32,20.56,105600.0,13.4012,13.6055,13.3881,13.5462,105600.0
2008-10-13 10:30:00,20.56,20.59,20.33,20.36,85000.0,13.5462,13.566,13.3947,13.4144,85000.0
2008-10-13 10:35:00,20.35,20.53,20.27,20.51,88200.0,13.4078,13.5264,13.3551,13.5132,88200.0
2008-10-13 10:40:00,20.54,20.55,20.29,20.43,124000.0,13.533,13.5396,13.3683,13.4605,124000.0
2008-10-13 10:45:00,20.43,20.57,20.4,20.5,110000.0,13.4605,13.5528,13.4408,13.5067,110000.0
2008-10-13 10:50:00,20.5,20.68,20.43,20.5,95000.0,13.5067,13.6253,13.4605,13.5067,95000.0
2008-10-13 10:55:00,20.5,20.55,20.43,20.47,83400.0,13.5067,13.5396,13.4605,13.4869,83400.0
2008-10-13 11:00:00,20.47,20.6,20.45,20.55,123800.0,13.4869,13.5725,13.4737,13.5396,123800.0
2008-10-13 11:05:00,20.55,20.93,20.54,20.72,200400.0,13.5396,13.79,13.533,13.6516,200400.0
2008-10-13 11:10:00,20.73,20.88,20.63,20.63,83800.0,13.6582,13.757,13.5923,13.5923,83800.0
2008-10-13 11:15:00,20.65,20.69,20.5,20.53,78200.0,13.6055,13.6318,13.5067,13.5264,78200.0
2008-10-13 11:20:00,20.53,20.63,20.52,20.61,62000.0,13.5264,13.5923,13.5198,13.5791,62000.0
2008-10-13 11:25:00,20.61,20.82,20.61,20.67,102200.0,13.5791,13.7175,13.5791,13.6187,102200.0
2008-10-13 11:30:00,20.68,20.77,20.67,20.75,48600.0,13.6253,13.6846,13.6187,13.6714,48600.0
2008-10-13 11:35:00,20.75,20.75,20.61,20.64,67200.0,13.6714,13.6714,13.5791,13.5989,67200.0
2008-10-13 11:40:00,20.62,20.68,20.58,20.63,57400.0,13.5857,13.6253,13.5594,13.5923,57400.0
2008-10-13 11:45:00,20.61,20.61,20.5,20.54,89000.0,13.5791,13.5791,13.5067,13.533,89000.0
2008-10-13 11:50:00,20.54,20.57,20.41,20.45,113400.0,13.533,13.5528,13.4474,13.4737,113400.0
2008-10-13 11:55:00,20.45,20.57,20.42,20.56,71200.0,13.4737,13.5528,13.454,13.5462,71200.0
2008-10-13 12:00:00,20.57,20.57,20.43,20.43,91400.0,13.5528,13.5528,13.4605,13.4605,91400.0
2008-10-13 12:05:00,20.43,20.5,20.41,20.43,69200.0,13.4605,13.5067,13.4474,13.4605,69200.0
2008-10-13 12:10:00,20.43,20.59,20.41,20.58,62800.0,13.4605,13.566,13.4474,13.5594,62800.0
2008-10-13 12:15:00,20.59,20.65,20.53,20.64,32200.0,13.566,13.6055,13.5264,13.5989,32200.0
2008-10-13 12:20:00,20.64,20.64,20.53,20.61,49200.0,13.5989,13.5989,13.5264,13.5791,49200.0
2008-10-13 12:25:00,20.6,20.79,20.59,20.73,61000.0,13.5725,13.6977,13.566,13.6582,61000.0
2008-10-13 12:30:00,20.72,20.77,20.63,20.63,58600.0,13.6516,13.6846,13.5923,13.5923,58600.0
2008-10-13 12:35:00,20.63,20.73,20.57,20.7,110000.0,13.5923,13.6582,13.5528,13.6384,110000.0
2008-10-13 12:40:00,20.7,20.82,20.7,20.8,67000.0,13.6384,13.7175,13.6384,13.7043,67000.0
2008-10-13 12:45:00,20.8,20.87,20.73,20.75,88200.0,13.7043,13.7504,13.6582,13.6714,88200.0
2008-10-13 12:50:00,20.75,20.77,20.5,20.52,87400.0,13.6714,13.6846,13.5067,13.5198,87400.0
2008-10-13 12:55:00,20.52,20.54,20.45,20.48,63400.0,13.5198,13.533,13.4737,13.4935,63400.0
2008-10-13 13:00:00,20.48,20.5,20.42,20.47,62200.0,13.4935,13.5067,13.454,13.4869,62200.0
2008-10-13 13:05:00,20.46,20.49,20.43,20.45,39000.0,13.4803,13.5001,13.4605,13.4737,39000.0
2008-10-13 13:10:00,20.45,20.52,20.43,20.52,27400.0,13.4737,13.5198,13.4605,13.5198,27400.0
2008-10-13 13:15:00,20.51,20.57,20.49,20.53,41200.0,13.5132,13.5528,13.5001,13.5264,41200.0
2008-10-13 13:20:00,20.52,20.6,20.5,20.57,29400.0,13.5198,13.5725,13.5067,13.5528,29400.0
2008-10-13 13:25:00,20.57,20.57,20.51,20.52,34600.0,13.5528,13.5528,13.5132,13.5198,34600.0
2008-10-13 13:30:00,20.51,20.57,20.49,20.5,26000.0,13.5132,13.5528,13.5001,13.5067,26000.0
2008-10-13 13:35:00,20.5,20.52,20.43,20.45,95400.0,13.5067,13.5198,13.4605,13.4737,95400.0
2008-10-13 13:40:00,20.46,20.47,20.27,20.3,71800.0,13.4803,13.4869,13.3551,13.3749,71800.0
2008-10-13 13:45:00,20.31,20.34,20.15,20.17,114200.0,13.3815,13.4012,13.2761,13.2892,114200.0
2008-10-13 13:50:00,20.17,20.26,20.14,20.18,85000.0,13.2892,13.3485,13.2695,13.2958,85000.0
2008-10-13 13:55:00,20.19,20.2,19.93,20.02,144200.0,13.3024,13.309,13.1311,13.1904,144200.0
2008-10-13 14:00:00,20.01,20.16,20.01,20.07,73600.0,13.1838,13.2826,13.1838,13.2233,73600.0
2008-10-13 14:05:00,20.05,20.07,19.86,19.88,78400.0,13.2102,13.2233,13.085,13.0982,78400.0
2008-10-13 14:10:00,19.88,20.09,19.82,20.07,110800.0,13.0982,13.2365,13.0586,13.2233,110800.0
2008-10-13 14:15:00,20.07,20.31,20.02,20.28,184000.0,13.2233,13.3815,13.1904,13.3617,184000.0
2008-10-13 14:20:00,20.28,20.34,20.17,20.24,76200.0,13.3617,13.4012,13.2892,13.3354,76200.0
2008-10-13 14:25:00,20.21,20.28,20.05,20.11,160800.0,13.3156,13.3617,13.2102,13.2497,160800.0
2008-10-13 14:30:00,20.1,20.23,20.08,20.23,55200.0,13.2431,13.3288,13.2299,13.3288,55200.0
2008-10-13 14:35:00,20.22,20.32,20.22,20.25,72800.0,13.3222,13.3881,13.3222,13.3419,72800.0
2008-10-13 14:40:00,20.25,20.43,20.24,20.42,59400.0,13.3419,13.4605,13.3354,13.454,59400.0
2008-10-13 14:45:00,20.41,20.49,20.34,20.43,55600.0,13.4474,13.5001,13.4012,13.4605,55600.0
2008-10-13 14:50:00,20.45,20.45,20.3,20.36,66600.0,13.4737,13.4737,13.3749,13.4144,66600.0
2008-10-13 14:55:00,20.36,20.57,20.35,20.52,71200.0,13.4144,13.5528,13.4078,13.5198,71200.0
2008-10-13 15:00:00,20.52,20.61,20.5,20.58,65000.0,13.5198,13.5791,13.5067,13.5594,65000.0
2008-10-13 15:05:00,20.58,20.67,20.55,20.61,72400.0,13.5594,13.6187,13.5396,13.5791,72400.0
2008-10-13 15:10:00,20.64,20.85,20.62,20.8,129200.0,13.5989,13.7373,13.5857,13.7043,129200.0
2008-10-13 15:15:00,20.81,20.82,20.64,20.73,152000.0,13.7109,13.7175,13.5989,13.6582,152000.0
2008-10-13 15:20:00,20.71,20.91,20.69,20.91,84600.0,13.645,13.7768,13.6318,13.7768,84600.0
2008-10-13 15:25:00,20.9,21.0,20.83,20.9,128800.0,13.7702,13.8361,13.7241,13.7702,128800.0
2008-10-13 15:30:00,20.86,20.88,20.67,20.82,112800.0,13.7438,13.757,13.6187,13.7175,112800.0
2008-10-13 15:35:00,20.81,20.97,20.73,20.93,176000.0,13.7109,13.8163,13.6582,13.79,176000.0
2008-10-13 15:40:00,20.94,21.15,20.94,21.09,259800.0,13.7966,13.9349,13.7966,13.8954,259800.0
2008-10-13 15:45:00,21.1,21.25,21.02,21.1,198600.0,13.902,14.0008,13.8493,13.902,198600.0
2008-10-13 15:50:00,21.1,21.6,21.1,21.6,315200.0,13.902,14.2314,13.902,14.2314,315200.0
2008-10-13 15:55:00,21.61,22.43,21.58,22.3,736400.0,14.238,14.7783,14.2182,14.6926,736400.0
2008-10-14 09:30:00,23.18,23.6,22.15,23.54,535000.0,15.2724,15.5491,14.5938,15.5096,535000.0
2008-10-14 09:35:00,23.54,23.71,23.0,23.02,273600.0,15.5096,15.6216,15.1538,15.167,273600.0
2008-10-14 09:40:00,23.02,23.36,22.8,23.15,247600.0,15.167,15.391,15.022,15.2526,247600.0
2008-10-14 09:45:00,23.15,23.43,22.81,23.33,284200.0,15.2526,15.4371,15.0286,15.3712,284200.0
2008-10-14 09:50:00,23.36,23.57,22.97,23.5,331000.0,15.391,15.5294,15.134,15.4832,331000.0
2008-10-14 09:55:00,23.49,23.67,23.37,23.58,274200.0,15.4767,15.5952,15.3976,15.536,274200.0
2008-10-14 10:00:00,23.57,23.93,23.43,23.84,195600.0,15.5294,15.7666,15.4371,15.7073,195600.0
2008-10-14 10:05:00,23.78,23.83,23.24,23.28,231600.0,15.6677,15.7007,15.3119,15.3383,231600.0
2008-10-14 10:10:00,23.29,23.3,22.95,23.08,205800.0,15.3449,15.3515,15.1209,15.2065,205800.0
2008-10-14 10:15:00,23.1,23.17,22.97,23.0,145800.0,15.2197,15.2658,15.134,15.1538,145800.0
2008-10-14 10:20:00,22.97,23.05,22.93,22.97,127400.0,15.134,15.1868,15.1077,15.134,127400.0
2008-10-14 10:25:00,22.93,23.03,22.79,22.98,199600.0,15.1077,15.1736,15.0155,15.1406,199600.0
2008-10-14 10:30:00,22.98,23.05,22.88,23.03,585600.0,15.1406,15.1868,15.0747,15.1736,585600.0
2008-10-14 10:35:00,23.02,23.05,22.93,23.03,300600.0,15.167,15.1868,15.1077,15.1736,300600.0
2008-10-14 10:40:00,23.03,23.08,22.75,22.77,195000.0,15.1736,15.2065,14.9891,15.0023,195000.0
2008-10-14 10:45:00,22.81,23.15,22.75,23.07,242200.0,15.0286,15.2526,14.9891,15.1999,242200.0
2008-10-14 10:50:00,23.05,23.44,23.03,23.43,260000.0,15.1868,15.4437,15.1736,15.4371,260000.0
2008-10-14 10:55:00,23.43,23.75,23.43,23.72,181800.0,15.4371,15.648,15.4371,15.6282,181800.0
2008-10-14 11:00:00,23.73,23.79,23.5,23.73,161200.0,15.6348,15.6743,15.4832,15.6348,161200.0
2008-10-14 11:05:00,23.73,23.76,23.36,23.4,121200.0,15.6348,15.6545,15.391,15.4174,121200.0
2008-10-14 11:10:00,23.41,23.46,23.34,23.45,80200.0,15.4239,15.4569,15.3778,15.4503,80200.0
2008-10-14 11:15:00,23.39,23.72,23.37,23.64,103000.0,15.4108,15.6282,15.3976,15.5755,103000.0
2008-10-14 11:20:00,23.62,23.72,23.55,23.72,55200.0,15.5623,15.6282,15.5162,15.6282,55200.0
2008-10-14 11:25:00,23.69,24.0,23.69,23.98,95800.0,15.6084,15.8127,15.6084,15.7995,95800.0
2008-10-14 11:30:00,23.99,24.16,23.96,23.99,88400.0,15.8061,15.9181,15.7863,15.8061,88400.0
2008-10-14 11:35:00,23.98,23.98,23.75,23.9,60200.0,15.7995,15.7995,15.648,15.7468,60200.0
2008-10-14 11:40:00,23.88,23.92,23.76,23.82,41800.0,15.7336,15.76,15.6545,15.6941,41800.0
2008-10-14 11:45:00,23.8,24.05,23.8,24.04,63200.0,15.6809,15.8456,15.6809,15.839,63200.0
2008-10-14 11:50:00,24.02,24.04,23.89,23.93,54400.0,15.8259,15.839,15.7402,15.7666,54400.0
2008-10-14 11:55:00,23.96,24.0,23.86,23.86,76800.0,15.7863,15.8127,15.7204,15.7204,76800.0
2008-10-14 12:00:00,23.85,23.85,23.64,23.64,94600.0,15.7138,15.7138,15.5755,15.5755,94600.0
2008-10-14 12:05:00,23.65,23.71,23.56,23.67,129000.0,15.5821,15.6216,15.5228,15.5952,129000.0
2008-10-14 12:10:00,23.66,23.79,23.66,23.68,53000.0,15.5887,15.6743,15.5887,15.6018,53000.0
2008-10-14 12:15:00,23.68,23.75,23.63,23.7,47800.0,15.6018,15.648,15.5689,15.615,47800.0
2008-10-14 12:20:00,23.7,23.78,23.66,23.72,55400.0,15.615,15.6677,15.5887,15.6282,55400.0
2008-10-14 12:25:00,23.72,23.82,23.69,23.79,26200.0,15.6282,15.6941,15.6084,15.6743,26200.0
2008-10-14 12:30:00,23.79,23.84,23.75,23.79,62800.0,15.6743,15.7073,15.648,15.6743,62800.0
2008-10-14 12:35:00,23.81,23.93,23.75,23.89,48000.0,15.6875,15.7666,15.648,15.7402,48000.0
2008-10-14 12:40:00,23.9,23.92,23.83,23.85,35400.0,15.7468,15.76,15.7007,15.7138,35400.0
2008-10-14 12:45:00,23.84,24.24,23.84,24.19,138400.0,15.7073,15.9708,15.7073,15.9379,138400.0
2008-10-14 12:50:00,24.2,24.27,24.08,24.09,99800.0,15.9444,15.9906,15.8654,15.872,99800.0
2008-10-14 12:55:00,24.08,24.22,24.07,24.11,53000.0,15.8654,15.9576,15.8588,15.8851,53000.0
2008-10-14 13:00:00,24.11,24.16,24.06,24.11,43400.0,15.8851,15.9181,15.8522,15.8851,43400.0
2008-10-14 13:05:00,24.09,24.11,23.97,23.98,52400.0,15.872,15.8851,15.7929,15.7995,52400.0
2008-10-14 13:10:00,23.97,23.98,23.84,23.97,73000.0,15.7929,15.7995,15.7073,15.7929,73000.0
2008-10-14 13:15:00,23.97,23.97,23.79,23.79,58600.0,15.7929,15.7929,15.6743,15.6743,58600.0
2008-10-14 13:20:00,23.8,23.84,23.65,23.65,60400.0,15.6809,15.7073,15.5821,15.5821,60400.0
2008-10-14 13:25:00,23.65,23.73,23.59,23.59,86200.0,15.5821,15.6348,15.5425,15.5425,86200.0
2008-10-14 13:30:00,23.6,23.64,23.57,23.59,199600.0,15.5491,15.5755,15.5294,15.5425,199600.0
2008-10-14 13:35:00,23.58,23.6,23.38,23.38,126200.0,15.536,15.5491,15.4042,15.4042,126200.0
2008-10-14 13:40:00,23.41,23.46,23.32,23.35,66600.0,15.4239,15.4569,15.3646,15.3844,66600.0
2008-10-14 13:45:00,23.35,23.48,23.33,23.4,66400.0,15.3844,15.4701,15.3712,15.4174,66400.0
2008-10-14 13:50:00,23.39,23.43,23.29,23.35,38200.0,15.4108,15.4371,15.3449,15.3844,38200.0
2008-10-14 13:55:00,23.35,23.35,23.1,23.25,126200.0,15.3844,15.3844,15.2197,15.3185,126200.0
2008-10-14 14:00:00,23.25,23.27,23.07,23.08,135800.0,15.3185,15.3317,15.1999,15.2065,135800.0
2008-10-14 14:05:00,23.06,23.13,22.96,22.98,139800.0,15.1933,15.2395,15.1275,15.1406,139800.0
2008-10-14 14:10:00,22.99,23.02,22.78,22.88,157000.0,15.1472,15.167,15.0089,15.0747,157000.0
2008-10-14 14:15:00,22.88,22.95,22.74,22.82,210400.0,15.0747,15.1209,14.9825,15.0352,210400.0
2008-10-14 14:20:00,22.84,22.94,22.75,22.89,117200.0,15.0484,15.1143,14.9891,15.0813,117200.0
2008-10-14 14:25:00,22.86,23.03,22.77,22.99,323200.0,15.0616,15.1736,15.0023,15.1472,323200.0
2008-10-14 14:30:00,22.99,23.04,22.75,22.77,116000.0,15.1472,15.1802,14.9891,15.0023,116000.0
2008-10-14 14:35:00,22.79,22.96,22.75,22.96,416400.0,15.0155,15.1275,14.9891,15.1275,416400.0
2008-10-14 14:40:00,22.95,22.99,22.74,22.75,152200.0,15.1209,15.1472,14.9825,14.9891,152200.0
2008-10-14 14:45:00,22.73,22.77,22.57,22.67,148400.0,14.9759,15.0023,14.8705,14.9364,148400.0
2008-10-14 14:50:00,22.68,22.83,22.64,22.83,122600.0,14.943,15.0418,14.9166,15.0418,122600.0
2008-10-14 14:55:00,22.83,22.89,22.68,22.83,81200.0,15.0418,15.0813,14.943,15.0418,81200.0
2008-10-14 15:00:00,22.81,23.0,22.77,22.87,59000.0,15.0286,15.1538,15.0023,15.0682,59000.0
2008-10-14 15:05:00,22.85,23.11,22.83,23.04,135200.0,15.055,15.2263,15.0418,15.1802,135200.0
2008-10-14 15:10:00,23.06,23.12,22.88,23.02,242400.0,15.1933,15.2329,15.0747,15.167,242400.0
2008-10-14 15:15:00,23.01,23.06,22.69,22.78,158200.0,15.1604,15.1933,14.9496,15.0089,158200.0
2008-10-14 15:20:00,22.82,22.95,22.63,22.72,206600.0,15.0352,15.1209,14.91,14.9693,206600.0
2008-10-14 15:25:00,22.74,23.05,22.72,22.98,109800.0,14.9825,15.1868,14.9693,15.1406,109800.0
2008-10-14 15:30:00,22.97,23.17,22.97,23.11,194200.0,15.134,15.2658,15.134,15.2263,194200.0
2008-10-14 15:35:00,23.12,23.16,22.98,23.06,209000.0,15.2329,15.2592,15.1406,15.1933,209000.0
2008-10-14 15:40:00,23.0,23.31,23.0,23.23,252600.0,15.1538,15.3581,15.1538,15.3054,252600.0
2008-10-14 15:45:00,23.25,23.47,23.22,23.29,209800.0,15.3185,15.4635,15.2988,15.3449,209800.0
2008-10-14 15:50:00,23.3,23.3,23.12,23.23,237800.0,15.3515,15.3515,15.2329,15.3054,237800.0
2008-10-14 15:55:00,23.21,23.24,23.0,23.08,395600.0,15.2922,15.3119,15.1538,15.2065,395600.0
2008-10-15 09:30:00,22.47,23.0,22.05,22.47,144600.0,14.8046,15.1538,14.5279,14.8046,144600.0
2008-10-15 09:35:00,22.45,22.61,22.25,22.4,146000.0,14.7914,14.8969,14.6597,14.7585,146000.0
2008-10-15 09:40:00,22.4,22.68,22.2,22.64,132000.0,14.7585,14.943,14.6267,14.9166,132000.0
2008-10-15 09:45:00,22.61,22.75,22.5,22.55,96200.0,14.8969,14.9891,14.8244,14.8573,96200.0
2008-10-15 09:50:00,22.55,22.73,22.5,22.6,84800.0,14.8573,14.9759,14.8244,14.8903,84800.0
2008-10-15 09:55:00,22.61,23.0,22.58,22.92,138000.0,14.8969,15.1538,14.8771,15.1011,138000.0
2008-10-15 10:00:00,22.91,22.94,22.59,22.71,106200.0,15.0945,15.1143,14.8837,14.9627,106200.0
2008-10-15 10:05:00,22.73,22.78,22.61,22.7,78000.0,14.9759,15.0089,14.8969,14.9562,78000.0
2008-10-15 10:10:00,22.7,22.78,22.67,22.78,41200.0,14.9562,15.0089,14.9364,15.0089,41200.0
2008-10-15 10:15:00,22.78,22.8,22.65,22.68,47400.0,15.0089,15.022,14.9232,14.943,47400.0
2008-10-15 10:20:00,22.68,22.86,22.64,22.84,63000.0,14.943,15.0616,14.9166,15.0484,63000.0
2008-10-15 10:25:00,22.81,22.93,22.74,22.85,69800.0,15.0286,15.1077,14.9825,15.055,69800.0
2008-10-15 10:30:00,22.86,23.05,22.84,22.99,69200.0,15.0616,15.1868,15.0484,15.1472,69200.0
2008-10-15 10:35:00,23.0,23.22,22.96,23.2,314000.0,15.1538,15.2988,15.1275,15.2856,314000.0
2008-10-15 10:40:00,23.22,23.28,22.78,22.78,154400.0,15.2988,15.3383,15.0089,15.0089,154400.0
2008-10-15 10:45:00,22.81,22.91,22.74,22.74,128600.0,15.0286,15.0945,14.9825,14.9825,128600.0
2008-10-15 10:50:00,22.74,22.81,22.71,22.75,71600.0,14.9825,15.0286,14.9627,14.9891,71600.0
2008-10-15 10:55:00,22.79,22.79,22.62,22.62,45000.0,15.0155,15.0155,14.9034,14.9034,45000.0
2008-10-15 11:00:00,22.61,22.66,22.5,22.57,55400.0,14.8969,14.9298,14.8244,14.8705,55400.0
2008-10-15 11:05:00,22.57,22.64,22.53,22.64,84200.0,14.8705,14.9166,14.8441,14.9166,84200.0
2008-10-15 11:10:00,22.64,22.64,22.43,22.49,60200.0,14.9166,14.9166,14.7783,14.8178,60200.0
2008-10-15 11:15:00,22.5,22.56,22.45,22.52,65400.0,14.8244,14.8639,14.7914,14.8376,65400.0
2008-10-15 11:20:00,22.51,22.51,22.32,22.35,39000.0,14.831,14.831,14.7058,14.7256,39000.0
2008-10-15 11:25:00,22.34,22.39,22.25,22.38,80600.0,14.719,14.7519,14.6597,14.7453,80600.0
2008-10-15 11:30:00,22.38,22.49,22.35,22.43,72200.0,14.7453,14.8178,14.7256,14.7783,72200.0
2008-10-15 11:35:00,22.43,22.47,22.33,22.37,40600.0,14.7783,14.8046,14.7124,14.7387,40600.0
2008-10-15 11:40:00,22.4,22.47,22.36,22.41,25200.0,14.7585,14.8046,14.7321,14.7651,25200.0
2008-10-15 11:45:00,22.41,22.43,22.31,22.37,36000.0,14.7651,14.7783,14.6992,14.7387,36000.0
2008-10-15 11:50:00,22.4,22.45,22.33,22.45,26600.0,14.7585,14.7914,14.7124,14.7914,26600.0
2008-10-15 11:55:00,22.5,22.53,22.43,22.43,29600.0,14.8244,14.8441,14.7783,14.7783,29600.0
2008-10-15 12:00:00,22.44,22.5,22.25,22.43,99400.0,14.7849,14.8244,14.6597,14.7783,99400.0
2008-10-15 12:05:00,22.44,22.44,22.28,22.3,69400.0,14.7849,14.7849,14.6794,14.6926,69400.0
2008-10-15 12:10:00,22.29,22.3,22.22,22.24,75800.0,14.686,14.6926,14.6399,14.6531,75800.0
2008-10-15 12:15:00,22.25,22.26,22.09,22.09,110000.0,14.6597,14.6663,14.5542,14.5542,110000.0
2008-10-15 12:20:00,22.11,22.15,21.91,21.92,97000.0,14.5674,14.5938,14.4357,14.4422,97000.0
2008-10-15 12:25:00,21.92,22.03,21.9,21.95,160600.0,14.4422,14.5147,14.4291,14.462,160600.0
2008-10-15 12:30:00,21.95,22.03,21.93,22.02,75200.0,14.462,14.5147,14.4488,14.5081,75200.0
2008-10-15 12:35:00,22.0,22.2,21.95,22.17,72800.0,14.495,14.6267,14.462,14.607,72800.0
2008-10-15 12:40:00,22.18,22.38,22.18,22.25,86800.0,14.6135,14.7453,14.6135,14.6597,86800.0
2008-10-15 12:45:00,22.26,22.29,22.14,22.16,50000.0,14.6663,14.686,14.5872,14.6004,50000.0
2008-10-15 12:50:00,22.16,22.21,22.11,22.18,50600.0,14.6004,14.6333,14.5674,14.6135,50600.0
2008-10-15 12:55:00,22.19,22.28,22.16,22.22,90000.0,14.6201,14.6794,14.6004,14.6399,90000.0
2008-10-15 13:00:00,22.23,22.23,22.11,22.16,48600.0,14.6465,14.6465,14.5674,14.6004,48600.0
2008-10-15 13:05:00,22.15,22.16,22.07,22.13,34400.0,14.5938,14.6004,14.5411,14.5806,34400.0
2008-10-15 13:10:00,22.1,22.16,22.06,22.06,20000.0,14.5608,14.6004,14.5345,14.5345,20000.0
2008-10-15 13:15:00,22.06,22.07,21.88,21.91,40600.0,14.5345,14.5411,14.4159,14.4357,40600.0
2008-10-15 13:20:00,21.9,21.98,21.75,21.75,48800.0,14.4291,14.4818,14.3302,14.3302,48800.0
2008-10-15 13:25:00,21.78,21.81,21.68,21.74,141200.0,14.35,14.3698,14.2841,14.3236,141200.0
2008-10-15 13:30:00,21.75,21.75,21.54,21.57,70800.0,14.3302,14.3302,14.1919,14.2116,70800.0
2008-10-15 13:35:00,21.56,21.57,21.4,21.46,100000.0,14.2051,14.2116,14.0996,14.1392,100000.0
2008-10-15 13:40:00,21.47,21.52,21.45,21.5,69600.0,14.1458,14.1787,14.1326,14.1655,69600.0
2008-10-15 13:45:00,21.52,21.65,21.5,21.62,69200.0,14.1787,14.2643,14.1655,14.2446,69200.0
2008-10-15 13:50:00,21.62,21.7,21.58,21.67,113800.0,14.2446,14.2973,14.2182,14.2775,113800.0
2008-10-15 13:55:00,21.65,21.67,21.5,21.5,76800.0,14.2643,14.2775,14.1655,14.1655,76800.0
2008-10-15 14:00:00,21.53,21.56,21.47,21.49,81400.0,14.1853,14.2051,14.1458,14.1589,81400.0
2008-10-15 14:05:00,21.49,21.57,21.46,21.53,61400.0,14.1589,14.2116,14.1392,14.1853,61400.0
2008-10-15 14:10:00,21.53,21.55,21.49,21.49,77400.0,14.1853,14.1985,14.1589,14.1589,77400.0
2008-10-15 14:15:00,21.49,21.53,21.44,21.49,56200.0,14.1589,14.1853,14.126,14.1589,56200.0
2008-10-15 14:20:00,21.49,21.68,21.49,21.62,55800.0,14.1589,14.2841,14.1589,14.2446,55800.0
2008-10-15 14:25:00,21.63,21.68,21.58,21.66,46600.0,14.2512,14.2841,14.2182,14.2709,46600.0
2008-10-15 14:30:00,21.66,21.66,21.56,21.59,36000.0,14.2709,14.2709,14.2051,14.2248,36000.0
2008-10-15 14:35:00,21.57,21.6,21.5,21.52,34600.0,14.2116,14.2314,14.1655,14.1787,34600.0
2008-10-15 14:40:00,21.5,21.79,21.5,21.72,104800.0,14.1655,14.3566,14.1655,14.3105,104800.0
2008-10-15 14:45:00,21.71,21.8,21.65,21.71,57800.0,14.3039,14.3632,14.2643,14.3039,57800.0
2008-10-15 14:50:00,21.71,21.74,21.61,21.65,89400.0,14.3039,14.3236,14.238,14.2643,89400.0
2008-10-15 14:55:00,21.66,21.75,21.49,21.51,152600.0,14.2709,14.3302,14.1589,14.1721,152600.0
2008-10-15 15:00:00,21.5,21.62,21.43,21.58,229200.0,14.1655,14.2446,14.1194,14.2182,229200.0
2008-10-15 15:05:00,21.58,21.82,21.56,21.72,151800.0,14.2182,14.3764,14.2051,14.3105,151800.0
2008-10-15 15:10:00,21.75,21.76,21.51,21.51,164600.0,14.3302,14.3368,14.1721,14.1721,164600.0
2008-10-15 15:15:00,21.5,21.61,21.42,21.53,154000.0,14.1655,14.238,14.1128,14.1853,154000.0
2008-10-15 15:20:00,21.5,21.57,21.43,21.47,124200.0,14.1655,14.2116,14.1194,14.1458,124200.0
2008-10-15 15:25:00,21.47,21.5,21.23,21.28,144400.0,14.1458,14.1655,13.9876,14.0206,144400.0
2008-10-15 15:30:00,21.29,21.31,21.08,21.2,144400.0,14.0272,14.0403,13.8888,13.9679,144400.0
2008-10-15 15:35:00,21.21,21.36,21.2,21.25,163200.0,13.9745,14.0733,13.9679,14.0008,163200.0
2008-10-15 15:40:00,21.25,21.45,21.25,21.39,271000.0,14.0008,14.1326,14.0008,14.093,271000.0
2008-10-15 15:45:00,21.4,21.41,21.2,21.21,227600.0,14.0996,14.1062,13.9679,13.9745,227600.0
2008-10-15 15:50:00,21.21,21.32,21.18,21.22,259600.0,13.9745,14.0469,13.9547,13.981,259600.0
2008-10-15 15:55:00,21.22,21.25,20.44,20.81,582800.0,13.981,14.0008,13.4671,13.7109,582800.0
2008-10-16 09:30:00,21.06,21.63,19.6,19.98,266400.0,13.8756,14.2512,12.9137,13.1641,266400.0
2008-10-16 09:35:00,19.96,20.98,19.95,20.63,183400.0,13.1509,13.8229,13.1443,13.5923,183400.0
2008-10-16 09:40:00,20.65,21.05,20.5,20.57,128200.0,13.6055,13.869,13.5067,13.5528,128200.0
2008-10-16 09:45:00,20.57,20.9,20.5,20.61,201000.0,13.5528,13.7702,13.5067,13.5791,201000.0
2008-10-16 09:50:00,20.63,20.67,20.25,20.4,115600.0,13.5923,13.6187,13.3419,13.4408,115600.0
2008-10-16 09:55:00,20.39,20.39,19.95,20.24,148400.0,13.4342,13.4342,13.1443,13.3354,148400.0
2008-10-16 10:00:00,20.21,20.24,19.73,20.0,178000.0,13.3156,13.3354,12.9993,13.1772,178000.0
2008-10-16 10:05:00,20.0,20.16,19.61,19.72,175000.0,13.1772,13.2826,12.9203,12.9927,175000.0
2008-10-16 10:10:00,19.75,19.79,19.23,19.37,202400.0,13.0125,13.0389,12.6699,12.7621,202400.0
2008-10-16 10:15:00,19.41,19.49,19.25,19.39,163400.0,12.7885,12.8412,12.6831,12.7753,163400.0
2008-10-16 10:20:00,19.38,19.59,19.27,19.41,116600.0,12.7687,12.9071,12.6963,12.7885,116600.0
2008-10-16 10:25:00,19.42,19.74,19.38,19.45,145400.0,12.7951,13.0059,12.7687,12.8149,145400.0
2008-10-16 10:30:00,19.45,19.49,19.25,19.45,140600.0,12.8149,12.8412,12.6831,12.8149,140600.0
2008-10-16 10:35:00,19.45,19.49,19.32,19.43,110600.0,12.8149,12.8412,12.7292,12.8017,110600.0
2008-10-16 10:40:00,19.41,19.66,19.3,19.59,106600.0,12.7885,12.9532,12.716,12.9071,106600.0
2008-10-16 10:45:00,19.56,19.74,19.38,19.61,137200.0,12.8873,13.0059,12.7687,12.9203,137200.0
2008-10-16 10:50:00,19.59,19.8,19.59,19.71,157400.0,12.9071,13.0455,12.9071,12.9862,157400.0
2008-10-16 10:55:00,19.74,19.75,19.43,19.47,128600.0,13.0059,13.0125,12.8017,12.828,128600.0
2008-10-16 11:00:00,19.45,19.52,19.26,19.36,148200.0,12.8149,12.861,12.6897,12.7556,148200.0
2008-10-16 11:05:00,19.37,19.46,19.13,19.19,131400.0,12.7621,12.8214,12.604,12.6436,131400.0
2008-10-16 11:10:00,19.18,19.33,19.05,19.16,113000.0,12.637,12.7358,12.5513,12.6238,113000.0
2008-10-16 11:15:00,19.14,19.56,19.13,19.43,113200.0,12.6106,12.8873,12.604,12.8017,113200.0
2008-10-16 11:20:00,19.41,19.53,19.4,19.52,114800.0,12.7885,12.8676,12.7819,12.861,114800.0
2008-10-16 11:25:00,19.54,19.59,19.32,19.37,79200.0,12.8742,12.9071,12.7292,12.7621,79200.0
2008-10-16 11:30:00,19.36,19.64,19.34,19.56,56400.0,12.7556,12.94,12.7424,12.8873,56400.0
2008-10-16 11:35:00,19.55,19.67,19.42,19.45,73400.0,12.8807,12.9598,12.7951,12.8149,73400.0
2008-10-16 11:40:00,19.42,19.61,19.36,19.61,55400.0,12.7951,12.9203,12.7556,12.9203,55400.0
2008-10-16 11:45:00,19.61,19.72,19.55,19.61,93400.0,12.9203,12.9927,12.8807,12.9203,93400.0
2008-10-16 11:50:00,19.58,19.75,19.45,19.74,81400.0,12.9005,13.0125,12.8149,13.0059,81400.0
2008-10-16 11:55:00,19.72,19.88,19.7,19.71,91600.0,12.9927,13.0982,12.9796,12.9862,91600.0
2008-10-16 12:00:00,19.7,19.72,19.5,19.57,76200.0,12.9796,12.9927,12.8478,12.8939,76200.0
2008-10-16 12:05:00,19.59,19.67,19.43,19.6,49800.0,12.9071,12.9598,12.8017,12.9137,49800.0
2008-10-16 12:10:00,19.6,20.08,19.6,20.06,63600.0,12.9137,13.2299,12.9137,13.2168,63600.0
2008-10-16 12:15:00,20.07,20.25,19.78,19.93,82800.0,13.2233,13.3419,13.0323,13.1311,82800.0
2008-10-16 12:20:00,19.93,20.3,19.91,20.13,122200.0,13.1311,13.3749,13.1179,13.2629,122200.0
2008-10-16 12:25:00,20.16,20.25,19.88,19.91,103200.0,13.2826,13.3419,13.0982,13.1179,103200.0
2008-10-16 12:30:00,19.89,20.0,19.73,19.76,133400.0,13.1048,13.1772,12.9993,13.0191,133400.0
2008-10-16 12:35:00,19.78,19.97,19.75,19.95,85600.0,13.0323,13.1575,13.0125,13.1443,85600.0
2008-10-16 12:40:00,19.93,20.02,19.6,19.71,117000.0,13.1311,13.1904,12.9137,12.9862,117000.0
2008-10-16 12:45:00,19.72,19.8,19.61,19.69,74400.0,12.9927,13.0455,12.9203,12.973,74400.0
2008-10-16 12:50:00,19.71,19.73,19.55,19.72,103600.0,12.9862,12.9993,12.8807,12.9927,103600.0
2008-10-16 12:55:00,19.7,19.76,19.45,19.47,113200.0,12.9796,13.0191,12.8149,12.828,113200.0
2008-10-16 13:00:00,19.47,19.61,19.38,19.48,186600.0,12.828,12.9203,12.7687,12.8346,186600.0
2008-10-16 13:05:00,19.49,19.55,19.39,19.41,99600.0,12.8412,12.8807,12.7753,12.7885,99600.0
2008-10-16 13:10:00,19.4,19.69,19.4,19.65,71600.0,12.7819,12.973,12.7819,12.9466,71600.0
2008-10-16 13:15:00,19.66,19.74,19.57,19.6,49000.0,12.9532,13.0059,12.8939,12.9137,49000.0
2008-10-16 13:20:00,19.57,19.78,19.57,19.65,84800.0,12.8939,13.0323,12.8939,12.9466,84800.0
2008-10-16 13:25:00,19.62,19.7,19.54,19.55,91200.0,12.9269,12.9796,12.8742,12.8807,91200.0
2008-10-16 13:30:00,19.56,19.65,19.5,19.6,116600.0,12.8873,12.9466,12.8478,12.9137,116600.0
2008-10-16 13:35:00,19.61,19.64,19.36,19.37,92000.0,12.9203,12.94,12.7556,12.7621,92000.0
2008-10-16 13:40:00,19.36,19.45,19.29,19.34,89400.0,12.7556,12.8149,12.7094,12.7424,89400.0
2008-10-16 13:45:00,19.35,19.47,19.34,19.38,78400.0,12.749,12.828,12.7424,12.7687,78400.0
2008-10-16 13:50:00,19.38,19.53,19.38,19.52,36400.0,12.7687,12.8676,12.7687,12.861,36400.0
2008-10-16 13:55:00,19.52,20.0,19.5,19.68,292000.0,12.861,13.1772,12.8478,12.9664,292000.0
2008-10-16 14:00:00,19.68,19.83,19.61,19.69,160400.0,12.9664,13.0652,12.9203,12.973,160400.0
2008-10-16 14:05:00,19.7,19.85,19.6,19.76,144600.0,12.9796,13.0784,12.9137,13.0191,144600.0
2008-10-16 14:10:00,19.76,19.8,19.66,19.7,123200.0,13.0191,13.0455,12.9532,12.9796,123200.0
2008-10-16 14:15:00,19.7,19.82,19.66,19.7,85400.0,12.9796,13.0586,12.9532,12.9796,85400.0
2008-10-16 14:20:00,19.69,19.74,19.63,19.65,64600.0,12.973,13.0059,12.9334,12.9466,64600.0
2008-10-16 14:25:00,19.64,19.73,19.6,19.7,131200.0,12.94,12.9993,12.9137,12.9796,131200.0
2008-10-16 14:30:00,19.71,19.74,19.61,19.73,85200.0,12.9862,13.0059,12.9203,12.9993,85200.0
2008-10-16 14:35:00,19.75,19.8,19.69,19.78,70200.0,13.0125,13.0455,12.973,13.0323,70200.0
2008-10-16 14:40:00,19.78,19.87,19.68,19.82,102800.0,13.0323,13.0916,12.9664,13.0586,102800.0
2008-10-16 14:45:00,19.82,20.05,19.8,19.96,115800.0,13.0586,13.2102,13.0455,13.1509,115800.0
2008-10-16 14:50:00,19.96,20.24,19.91,20.17,118200.0,13.1509,13.3354,13.1179,13.2892,118200.0
2008-10-16 14:55:00,20.16,20.17,19.97,20.02,93000.0,13.2826,13.2892,13.1575,13.1904,93000.0
2008-10-16 15:00:00,19.99,20.18,19.95,20.1,92600.0,13.1706,13.2958,13.1443,13.2431,92600.0
2008-10-16 15:05:00,20.1,20.59,20.0,20.59,134000.0,13.2431,13.566,13.1772,13.566,134000.0
2008-10-16 15:10:00,20.57,20.99,20.38,20.87,224600.0,13.5528,13.8295,13.4276,13.7504,224600.0
2008-10-16 15:15:00,20.87,20.87,20.62,20.72,178400.0,13.7504,13.7504,13.5857,13.6516,178400.0
2008-10-16 15:20:00,20.71,20.73,20.45,20.56,168400.0,13.645,13.6582,13.4737,13.5462,168400.0
2008-10-16 15:25:00,20.57,20.8,20.5,20.8,118000.0,13.5528,13.7043,13.5067,13.7043,118000.0
2008-10-16 15:30:00,20.81,20.94,20.6,20.63,131000.0,13.7109,13.7966,13.5725,13.5923,131000.0
2008-10-16 15:35:00,20.65,20.81,20.53,20.74,146800.0,13.6055,13.7109,13.5264,13.6648,146800.0
2008-10-16 15:40:00,20.74,21.18,20.73,21.14,252800.0,13.6648,13.9547,13.6582,13.9283,252800.0
2008-10-16 15:45:00,21.13,21.38,21.12,21.36,192200.0,13.9217,14.0865,13.9152,14.0733,192200.0
2008-10-16 15:50:00,21.39,21.39,21.03,21.16,321400.0,14.093,14.093,13.8559,13.9415,321400.0
2008-10-16 15:55:00,21.17,21.25,20.88,21.1,577400.0,13.9481,14.0008,13.757,13.902,577400.0
2008-10-17 09:30:00,20.85,21.1,20.0,20.28,770600.0,13.7373,13.902,13.1772,13.3617,770600.0
2008-10-17 09:35:00,20.25,20.85,20.25,20.39,107200.0,13.3419,13.7373,13.3419,13.4342,107200.0
2008-10-17 09:40:00,20.39,20.78,20.39,20.73,162800.0,13.4342,13.6911,13.4342,13.6582,162800.0
2008-10-17 09:45:00,20.68,20.85,20.68,20.82,82600.0,13.6253,13.7373,13.6253,13.7175,82600.0
2008-10-17 09:50:00,20.82,21.09,20.75,21.06,173000.0,13.7175,13.8954,13.6714,13.8756,173000.0
2008-10-17 09:55:00,21.05,21.38,21.01,21.36,287400.0,13.869,14.0865,13.8427,14.0733,287400.0
2008-10-17 10:00:00,21.36,21.48,21.36,21.43,178400.0,14.0733,14.1523,14.0733,14.1194,178400.0
2008-10-17 10:05:00,21.45,21.55,21.34,21.41,195000.0,14.1326,14.1985,14.0601,14.1062,195000.0
2008-10-17 10:10:00,21.42,21.42,21.03,21.1,151200.0,14.1128,14.1128,13.8559,13.902,151200.0
2008-10-17 10:15:00,21.11,21.32,21.09,21.31,120000.0,13.9086,14.0469,13.8954,14.0403,120000.0
2008-10-17 10:20:00,21.32,21.45,21.28,21.43,83400.0,14.0469,14.1326,14.0206,14.1194,83400.0
2008-10-17 10:25:00,21.42,21.51,21.35,21.43,68200.0,14.1128,14.1721,14.0667,14.1194,68200.0
2008-10-17 10:30:00,21.46,21.46,21.27,21.29,60400.0,14.1392,14.1392,14.014,14.0272,60400.0
2008-10-17 10:35:00,21.29,21.4,21.28,21.38,49400.0,14.0272,14.0996,14.0206,14.0865,49400.0
2008-10-17 10:40:00,21.38,21.45,21.33,21.43,49200.0,14.0865,14.1326,14.0535,14.1194,49200.0
2008-10-17 10:45:00,21.43,21.68,21.43,21.68,57000.0,14.1194,14.2841,14.1194,14.2841,57000.0
2008-10-17 10:50:00,21.67,21.68,21.61,21.61,119800.0,14.2775,14.2841,14.238,14.238,119800.0
2008-10-17 10:55:00,21.61,21.68,21.57,21.66,90200.0,14.238,14.2841,14.2116,14.2709,90200.0
2008-10-17 11:00:00,21.66,21.74,21.66,21.73,74800.0,14.2709,14.3236,14.2709,14.3171,74800.0
2008-10-17 11:05:00,21.73,21.86,21.72,21.83,118000.0,14.3171,14.4027,14.3105,14.3829,118000.0
2008-10-17 11:10:00,21.83,21.83,21.64,21.69,50000.0,14.3829,14.3829,14.2578,14.2907,50000.0
2008-10-17 11:15:00,21.68,21.7,21.48,21.51,30800.0,14.2841,14.2973,14.1523,14.1721,30800.0
2008-10-17 11:20:00,21.5,21.5,21.34,21.34,48400.0,14.1655,14.1655,14.0601,14.0601,48400.0
2008-10-17 11:25:00,21.36,21.42,21.25,21.36,65600.0,14.0733,14.1128,14.0008,14.0733,65600.0
2008-10-17 11:30:00,21.37,21.44,21.36,21.38,41000.0,14.0799,14.126,14.0733,14.0865,41000.0
2008-10-17 11:35:00,21.39,21.4,21.32,21.34,57400.0,14.093,14.0996,14.0469,14.0601,57400.0
2008-10-17 11:40:00,21.33,21.4,21.3,21.35,27200.0,14.0535,14.0996,14.0337,14.0667,27200.0
2008-10-17 11:45:00,21.37,21.38,21.23,21.31,37400.0,14.0799,14.0865,13.9876,14.0403,37400.0
2008-10-17 11:50:00,21.31,21.48,21.3,21.48,86800.0,14.0403,14.1523,14.0337,14.1523,86800.0
2008-10-17 11:55:00,21.48,21.53,21.48,21.52,58800.0,14.1523,14.1853,14.1523,14.1787,58800.0
2008-10-17 12:00:00,21.51,21.65,21.5,21.59,54200.0,14.1721,14.2643,14.1655,14.2248,54200.0
2008-10-17 12:05:00,21.59,21.65,21.54,21.58,67200.0,14.2248,14.2643,14.1919,14.2182,67200.0
2008-10-17 12:10:00,21.58,21.69,21.54,21.65,139600.0,14.2182,14.2907,14.1919,14.2643,139600.0
2008-10-17 12:15:00,21.66,21.75,21.61,21.71,41200.0,14.2709,14.3302,14.238,14.3039,41200.0
2008-10-17 12:20:00,21.73,21.77,21.71,21.75,48600.0,14.3171,14.3434,14.3039,14.3302,48600.0
2008-10-17 12:25:00,21.75,21.75,21.63,21.64,38400.0,14.3302,14.3302,14.2512,14.2578,38400.0
2008-10-17 12:30:00,21.66,21.7,21.53,21.53,43400.0,14.2709,14.2973,14.1853,14.1853,43400.0
2008-10-17 12:35:00,21.54,21.54,21.49,21.53,20200.0,14.1919,14.1919,14.1589,14.1853,20200.0
2008-10-17 12:40:00,21.53,21.68,21.53,21.62,44600.0,14.1853,14.2841,14.1853,14.2446,44600.0
2008-10-17 12:45:00,21.57,21.77,21.5,21.7,72000.0,14.2116,14.3434,14.1655,14.2973,72000.0
2008-10-17 12:50:00,21.69,21.9,21.61,21.9,63800.0,14.2907,14.4291,14.238,14.4291,63800.0
2008-10-17 12:55:00,21.9,22.14,21.9,22.01,127400.0,14.4291,14.5872,14.4291,14.5015,127400.0
2008-10-17 13:00:00,21.99,22.24,21.99,22.21,109200.0,14.4884,14.6531,14.4884,14.6333,109200.0
2008-10-17 13:05:00,22.2,22.22,22.11,22.16,49400.0,14.6267,14.6399,14.5674,14.6004,49400.0
2008-10-17 13:10:00,22.16,22.25,22.08,22.18,52600.0,14.6004,14.6597,14.5477,14.6135,52600.0
2008-10-17 13:15:00,22.17,22.18,22.02,22.12,48000.0,14.607,14.6135,14.5081,14.574,48000.0
2008-10-17 13:20:00,22.11,22.25,22.11,22.2,61800.0,14.5674,14.6597,14.5674,14.6267,61800.0
2008-10-17 13:25:00,22.2,22.24,22.11,22.16,37200.0,14.6267,14.6531,14.5674,14.6004,37200.0
2008-10-17 13:30:00,22.17,22.36,22.17,22.35,59200.0,14.607,14.7321,14.607,14.7256,59200.0
2008-10-17 13:35:00,22.36,22.46,22.35,22.46,76400.0,14.7321,14.798,14.7256,14.798,76400.0
2008-10-17 13:40:00,22.45,22.5,22.4,22.41,74600.0,14.7914,14.8244,14.7585,14.7651,74600.0
2008-10-17 13:45:00,22.41,22.43,22.27,22.35,96800.0,14.7651,14.7783,14.6728,14.7256,96800.0
2008-10-17 13:50:00,22.33,22.42,22.27,22.36,106600.0,14.7124,14.7717,14.6728,14.7321,106600.0
2008-10-17 13:55:00,22.36,22.46,22.35,22.45,61800.0,14.7321,14.798,14.7256,14.7914,61800.0
2008-10-17 14:00:00,22.43,22.54,22.43,22.49,115600.0,14.7783,14.8507,14.7783,14.8178,115600.0
2008-10-17 14:05:00,22.48,22.52,22.3,22.33,93600.0,14.8112,14.8376,14.6926,14.7124,93600.0
2008-10-17 14:10:00,22.33,22.39,22.22,22.22,65000.0,14.7124,14.7519,14.6399,14.6399,65000.0
2008-10-17 14:15:00,22.24,22.32,22.21,22.22,64600.0,14.6531,14.7058,14.6333,14.6399,64600.0
2008-10-17 14:20:00,22.22,22.27,22.05,22.09,49600.0,14.6399,14.6728,14.5279,14.5542,49600.0
2008-10-17 14:25:00,22.09,22.2,22.06,22.18,74800.0,14.5542,14.6267,14.5345,14.6135,74800.0
2008-10-17 14:30:00,22.18,22.31,22.18,22.26,82200.0,14.6135,14.6992,14.6135,14.6663,82200.0
2008-10-17 14:35:00,22.27,22.38,22.09,22.09,95400.0,14.6728,14.7453,14.5542,14.5542,95400.0
2008-10-17 14:40:00,22.09,22.25,21.93,22.17,179200.0,14.5542,14.6597,14.4488,14.607,179200.0
2008-10-17 14:45:00,22.16,22.36,22.03,22.29,118000.0,14.6004,14.7321,14.5147,14.686,118000.0
2008-10-17 14:50:00,22.29,22.44,22.22,22.43,187800.0,14.686,14.7849,14.6399,14.7783,187800.0
2008-10-17 14:55:00,22.45,22.47,22.29,22.46,101400.0,14.7914,14.8046,14.686,14.798,101400.0
2008-10-17 15:00:00,22.47,22.52,22.37,22.43,171600.0,14.8046,14.8376,14.7387,14.7783,171600.0
2008-10-17 15:05:00,22.45,22.58,22.29,22.35,135800.0,14.7914,14.8771,14.686,14.7256,135800.0
2008-10-17 15:10:00,22.35,22.35,22.21,22.29,169800.0,14.7256,14.7256,14.6333,14.686,169800.0
2008-10-17 15:15:00,22.28,22.35,22.15,22.15,149600.0,14.6794,14.7256,14.5938,14.5938,149600.0
2008-10-17 15:20:00,22.15,22.18,21.81,22.02,203400.0,14.5938,14.6135,14.3698,14.5081,203400.0
2008-10-17 15:25:00,22.03,22.11,21.93,22.02,140400.0,14.5147,14.5674,14.4488,14.5081,140400.0
2008-10-17 15:30:00,22.04,22.16,21.96,22.1,123000.0,14.5213,14.6004,14.4686,14.5608,123000.0
2008-10-17 15:35:00,22.11,22.16,21.8,21.92,167200.0,14.5674,14.6004,14.3632,14.4422,167200.0
2008-10-17 15:40:00,21.9,22.05,21.82,21.95,151600.0,14.4291,14.5279,14.3764,14.462,151600.0
2008-10-17 15:45:00,21.95,21.97,21.75,21.75,157800.0,14.462,14.4752,14.3302,14.3302,157800.0
2008-10-17 15:50:00,21.74,21.9,21.61,21.74,166200.0,14.3236,14.4291,14.238,14.3236,166200.0
2008-10-17 15:55:00,21.74,21.78,21.5,21.54,303200.0,14.3236,14.35,14.1655,14.1919,303200.0
2008-10-20 09:30:00,21.78,22.18,21.18,22.18,231000.0,14.35,14.6135,13.9547,14.6135,231000.0
2008-10-20 09:35:00,22.12,22.18,21.75,21.84,143400.0,14.574,14.6135,14.3302,14.3895,143400.0
2008-10-20 09:40:00,21.88,21.96,21.8,21.88,109400.0,14.4159,14.4686,14.3632,14.4159,109400.0
2008-10-20 09:45:00,21.88,21.93,21.82,21.86,65800.0,14.4159,14.4488,14.3764,14.4027,65800.0
2008-10-20 09:50:00,21.87,22.19,21.86,22.17,124000.0,14.4093,14.6201,14.4027,14.607,124000.0
2008-10-20 09:55:00,22.15,22.36,22.11,22.27,41000.0,14.5938,14.7321,14.5674,14.6728,41000.0
2008-10-20 10:00:00,22.28,22.51,22.28,22.47,82000.0,14.6794,14.831,14.6794,14.8046,82000.0
2008-10-20 10:05:00,22.47,22.54,22.41,22.53,81000.0,14.8046,14.8507,14.7651,14.8441,81000.0
2008-10-20 10:10:00,22.53,22.61,22.33,22.37,78400.0,14.8441,14.8969,14.7124,14.7387,78400.0
2008-10-20 10:15:00,22.35,22.43,22.22,22.23,41600.0,14.7256,14.7783,14.6399,14.6465,41600.0
2008-10-20 10:20:00,22.23,22.23,22.06,22.11,65000.0,14.6465,14.6465,14.5345,14.5674,65000.0
2008-10-20 10:25:00,22.1,22.18,22.1,22.13,59200.0,14.5608,14.6135,14.5608,14.5806,59200.0
2008-10-20 10:30:00,22.15,22.22,22.11,22.21,60000.0,14.5938,14.6399,14.5674,14.6333,60000.0
2008-10-20 10:35:00,22.22,22.25,22.14,22.24,49800.0,14.6399,14.6597,14.5872,14.6531,49800.0
2008-10-20 10:40:00,22.24,22.29,22.17,22.28,74200.0,14.6531,14.686,14.607,14.6794,74200.0
2008-10-20 10:45:00,22.28,22.32,22.22,22.27,63200.0,14.6794,14.7058,14.6399,14.6728,63200.0
2008-10-20 10:50:00,22.29,22.31,22.02,22.05,68000.0,14.686,14.6992,14.5081,14.5279,68000.0
2008-10-20 10:55:00,22.05,22.15,21.95,22.11,111400.0,14.5279,14.5938,14.462,14.5674,111400.0
2008-10-20 11:00:00,22.13,22.2,22.08,22.09,140400.0,14.5806,14.6267,14.5477,14.5542,140400.0
2008-10-20 11:05:00,22.06,22.15,21.92,21.92,111400.0,14.5345,14.5938,14.4422,14.4422,111400.0
2008-10-20 11:10:00,21.93,21.93,21.76,21.83,98600.0,14.4488,14.4488,14.3368,14.3829,98600.0
2008-10-20 11:15:00,21.81,21.95,21.78,21.95,69800.0,14.3698,14.462,14.35,14.462,69800.0
2008-10-20 11:20:00,21.95,22.1,21.95,22.1,97800.0,14.462,14.5608,14.462,14.5608,97800.0
2008-10-20 11:25:00,22.08,22.1,22.0,22.06,285200.0,14.5477,14.5608,14.495,14.5345,285200.0
2008-10-20 11:30:00,22.05,22.08,22.0,22.05,66000.0,14.5279,14.5477,14.495,14.5279,66000.0
2008-10-20 11:35:00,22.04,22.09,21.97,21.99,82800.0,14.5213,14.5542,14.4752,14.4884,82800.0
2008-10-20 11:40:00,22.04,22.09,21.96,22.05,83400.0,14.5213,14.5542,14.4686,14.5279,83400.0
2008-10-20 11:45:00,22.06,22.09,21.93,21.93,51600.0,14.5345,14.5542,14.4488,14.4488,51600.0
2008-10-20 11:50:00,21.93,21.99,21.89,21.93,29600.0,14.4488,14.4884,14.4225,14.4488,29600.0
2008-10-20 11:55:00,21.93,22.08,21.93,22.01,25800.0,14.4488,14.5477,14.4488,14.5015,25800.0
2008-10-20 12:00:00,21.99,22.03,21.96,21.99,34000.0,14.4884,14.5147,14.4686,14.4884,34000.0
2008-10-20 12:05:00,21.98,22.06,21.98,22.06,21800.0,14.4818,14.5345,14.4818,14.5345,21800.0
2008-10-20 12:10:00,22.05,22.11,22.04,22.04,18200.0,14.5279,14.5674,14.5213,14.5213,18200.0
2008-10-20 12:15:00,22.06,22.12,22.02,22.03,58800.0,14.5345,14.574,14.5081,14.5147,58800.0
2008-10-20 12:20:00,22.01,22.06,22.0,22.0,20200.0,14.5015,14.5345,14.495,14.495,20200.0
2008-10-20 12:25:00,22.02,22.06,22.0,22.03,28400.0,14.5081,14.5345,14.495,14.5147,28400.0
2008-10-20 12:30:00,22.03,22.09,21.96,22.06,35600.0,14.5147,14.5542,14.4686,14.5345,35600.0
2008-10-20 12:35:00,22.06,22.06,21.93,21.96,15600.0,14.5345,14.5345,14.4488,14.4686,15600.0
2008-10-20 12:40:00,21.96,22.03,21.89,21.89,56800.0,14.4686,14.5147,14.4225,14.4225,56800.0
2008-10-20 12:45:00,21.89,22.05,21.88,22.04,35000.0,14.4225,14.5279,14.4159,14.5213,35000.0
2008-10-20 12:50:00,22.0,22.02,21.87,22.0,78800.0,14.495,14.5081,14.4093,14.495,78800.0
2008-10-20 12:55:00,22.0,22.07,22.0,22.03,40800.0,14.495,14.5411,14.495,14.5147,40800.0
2008-10-20 13:00:00,22.01,22.01,21.92,21.93,66400.0,14.5015,14.5015,14.4422,14.4488,66400.0
2008-10-20 13:05:00,21.91,22.01,21.9,21.96,41000.0,14.4357,14.5015,14.4291,14.4686,41000.0
2008-10-20 13:10:00,21.99,22.03,21.96,22.01,53400.0,14.4884,14.5147,14.4686,14.5015,53400.0
2008-10-20 13:15:00,22.0,22.07,21.96,22.04,55000.0,14.495,14.5411,14.4686,14.5213,55000.0
2008-10-20 13:20:00,22.04,22.06,22.01,22.05,30400.0,14.5213,14.5345,14.5015,14.5279,30400.0
2008-10-20 13:25:00,22.06,22.14,22.06,22.09,32200.0,14.5345,14.5872,14.5345,14.5542,32200.0
2008-10-20 13:30:00,22.08,22.16,22.08,22.11,27600.0,14.5477,14.6004,14.5477,14.5674,27600.0
2008-10-20 13:35:00,22.14,22.2,22.05,22.11,34400.0,14.5872,14.6267,14.5279,14.5674,34400.0
2008-10-20 13:40:00,22.14,22.19,22.08,22.09,26800.0,14.5872,14.6201,14.5477,14.5542,26800.0
2008-10-20 13:45:00,22.09,22.19,22.09,22.18,17800.0,14.5542,14.6201,14.5542,14.6135,17800.0
2008-10-20 13:50:00,22.17,22.17,22.08,22.11,19200.0,14.607,14.607,14.5477,14.5674,19200.0
2008-10-20 13:55:00,22.11,22.13,22.02,22.03,21000.0,14.5674,14.5806,14.5081,14.5147,21000.0
2008-10-20 14:00:00,22.04,22.16,22.04,22.16,41400.0,14.5213,14.6004,14.5213,14.6004,41400.0
2008-10-20 14:05:00,22.17,22.22,22.1,22.1,53200.0,14.607,14.6399,14.5608,14.5608,53200.0
2008-10-20 14:10:00,22.1,22.1,21.95,21.99,96400.0,14.5608,14.5608,14.462,14.4884,96400.0
2008-10-20 14:15:00,21.99,22.04,21.92,21.95,27400.0,14.4884,14.5213,14.4422,14.462,27400.0
2008-10-20 14:20:00,21.98,22.03,21.88,21.88,37800.0,14.4818,14.5147,14.4159,14.4159,37800.0
2008-10-20 14:25:00,21.88,22.0,21.88,21.93,25000.0,14.4159,14.495,14.4159,14.4488,25000.0
2008-10-20 14:30:00,21.94,21.95,21.82,21.93,24800.0,14.4554,14.462,14.3764,14.4488,24800.0
2008-10-20 14:35:00,21.95,22.0,21.94,22.0,30400.0,14.462,14.495,14.4554,14.495,30400.0
2008-10-20 14:40:00,22.0,22.1,22.0,22.08,72400.0,14.495,14.5608,14.495,14.5477,72400.0
2008-10-20 14:45:00,22.06,22.1,21.99,22.04,25800.0,14.5345,14.5608,14.4884,14.5213,25800.0
2008-10-20 14:50:00,22.0,22.01,21.95,22.0,30000.0,14.495,14.5015,14.462,14.495,30000.0
2008-10-20 14:55:00,22.0,22.1,21.98,22.1,56200.0,14.495,14.5608,14.4818,14.5608,56200.0
2008-10-20 15:00:00,22.09,22.21,22.09,22.1,61600.0,14.5542,14.6333,14.5542,14.5608,61600.0
2008-10-20 15:05:00,22.1,22.1,21.95,22.09,47200.0,14.5608,14.5608,14.462,14.5542,47200.0
2008-10-20 15:10:00,22.06,22.12,21.99,22.06,35600.0,14.5345,14.574,14.4884,14.5345,35600.0
2008-10-20 15:15:00,22.06,22.11,22.0,22.09,27600.0,14.5345,14.5674,14.495,14.5542,27600.0
2008-10-20 15:20:00,22.09,22.1,21.98,22.09,33000.0,14.5542,14.5608,14.4818,14.5542,33000.0
2008-10-20 15:25:00,22.09,22.1,21.98,22.0,66800.0,14.5542,14.5608,14.4818,14.495,66800.0
2008-10-20 15:30:00,21.99,22.03,21.91,22.0,129000.0,14.4884,14.5147,14.4357,14.495,129000.0
2008-10-20 15:35:00,22.0,22.07,21.98,22.01,137400.0,14.495,14.5411,14.4818,14.5015,137400.0
2008-10-20 15:40:00,22.02,22.05,21.93,22.03,127000.0,14.5081,14.5279,14.4488,14.5147,127000.0
2008-10-20 15:45:00,22.04,22.07,22.0,22.02,150800.0,14.5213,14.5411,14.495,14.5081,150800.0
2008-10-20 15:50:00,22.01,22.06,21.99,22.04,216000.0,14.5015,14.5345,14.4884,14.5213,216000.0
2008-10-20 15:55:00,22.03,22.26,22.02,22.13,685600.0,14.5147,14.6663,14.5081,14.5806,685600.0
2008-10-21 09:30:00,21.92,22.77,21.92,22.49,290400.0,14.4422,15.0023,14.4422,14.8178,290400.0
2008-10-21 09:35:00,22.5,22.5,22.17,22.32,109000.0,14.8244,14.8244,14.607,14.7058,109000.0
2008-10-21 09:40:00,22.35,22.49,22.24,22.35,98400.0,14.7256,14.8178,14.6531,14.7256,98400.0
2008-10-21 09:45:00,22.35,22.4,22.23,22.28,88400.0,14.7256,14.7585,14.6465,14.6794,88400.0
2008-10-21 09:50:00,22.25,22.36,22.14,22.36,102000.0,14.6597,14.7321,14.5872,14.7321,102000.0
2008-10-21 09:55:00,22.37,22.4,22.17,22.4,120800.0,14.7387,14.7585,14.607,14.7585,120800.0
2008-10-21 10:00:00,22.4,22.56,22.36,22.53,110000.0,14.7585,14.8639,14.7321,14.8441,110000.0
2008-10-21 10:05:00,22.53,22.64,22.49,22.62,94800.0,14.8441,14.9166,14.8178,14.9034,94800.0
2008-10-21 10:10:00,22.63,22.63,22.27,22.27,237400.0,14.91,14.91,14.6728,14.6728,237400.0
2008-10-21 10:15:00,22.27,22.52,22.26,22.43,90000.0,14.6728,14.8376,14.6663,14.7783,90000.0
2008-10-21 10:20:00,22.43,22.45,22.3,22.36,41200.0,14.7783,14.7914,14.6926,14.7321,41200.0
2008-10-21 10:25:00,22.36,22.36,22.14,22.18,62400.0,14.7321,14.7321,14.5872,14.6135,62400.0
2008-10-21 10:30:00,22.18,22.18,22.04,22.05,60600.0,14.6135,14.6135,14.5213,14.5279,60600.0
2008-10-21 10:35:00,22.07,22.11,22.0,22.09,59800.0,14.5411,14.5674,14.495,14.5542,59800.0
2008-10-21 10:40:00,22.1,22.25,22.08,22.2,72400.0,14.5608,14.6597,14.5477,14.6267,72400.0
2008-10-21 10:45:00,22.18,22.18,22.04,22.11,65200.0,14.6135,14.6135,14.5213,14.5674,65200.0
2008-10-21 10:50:00,22.09,22.15,22.0,22.1,65000.0,14.5542,14.5938,14.495,14.5608,65000.0
2008-10-21 10:55:00,22.08,22.1,22.03,22.06,68400.0,14.5477,14.5608,14.5147,14.5345,68400.0
2008-10-21 11:00:00,22.05,22.18,22.05,22.14,124000.0,14.5279,14.6135,14.5279,14.5872,124000.0
2008-10-21 11:05:00,22.13,22.18,22.05,22.09,87400.0,14.5806,14.6135,14.5279,14.5542,87400.0
2008-10-21 11:10:00,22.1,22.19,22.09,22.16,71600.0,14.5608,14.6201,14.5542,14.6004,71600.0
2008-10-21 11:15:00,22.14,22.18,22.09,22.15,81000.0,14.5872,14.6135,14.5542,14.5938,81000.0
2008-10-21 11:20:00,22.14,22.15,21.97,22.07,91000.0,14.5872,14.5938,14.4752,14.5411,91000.0
2008-10-21 11:25:00,22.06,22.16,22.06,22.1,55200.0,14.5345,14.6004,14.5345,14.5608,55200.0
2008-10-21 11:30:00,22.11,22.15,22.09,22.15,58000.0,14.5674,14.5938,14.5542,14.5938,58000.0
2008-10-21 11:35:00,22.14,22.15,22.02,22.09,68800.0,14.5872,14.5938,14.5081,14.5542,68800.0
2008-10-21 11:40:00,22.1,22.14,22.03,22.04,65400.0,14.5608,14.5872,14.5147,14.5213,65400.0
2008-10-21 11:45:00,22.05,22.07,21.95,22.04,56800.0,14.5279,14.5411,14.462,14.5213,56800.0
2008-10-21 11:50:00,22.02,22.06,21.92,22.04,37600.0,14.5081,14.5345,14.4422,14.5213,37600.0
2008-10-21 11:55:00,22.06,22.07,21.84,21.91,55600.0,14.5345,14.5411,14.3895,14.4357,55600.0
2008-10-21 12:00:00,21.9,22.07,21.82,22.07,67400.0,14.4291,14.5411,14.3764,14.5411,67400.0
2008-10-21 12:05:00,22.07,22.08,21.93,22.04,43400.0,14.5411,14.5477,14.4488,14.5213,43400.0
2008-10-21 12:10:00,22.04,22.1,21.98,22.0,48800.0,14.5213,14.5608,14.4818,14.495,48800.0
2008-10-21 12:15:00,21.97,22.0,21.86,21.95,49200.0,14.4752,14.495,14.4027,14.462,49200.0
2008-10-21 12:20:00,21.95,22.07,21.94,22.07,32400.0,14.462,14.5411,14.4554,14.5411,32400.0
2008-10-21 12:25:00,22.04,22.11,22.02,22.05,20600.0,14.5213,14.5674,14.5081,14.5279,20600.0
2008-10-21 12:30:00,22.05,22.1,22.01,22.1,23800.0,14.5279,14.5608,14.5015,14.5608,23800.0
2008-10-21 12:35:00,22.09,22.13,22.02,22.1,66600.0,14.5542,14.5806,14.5081,14.5608,66600.0
2008-10-21 12:40:00,22.09,22.1,22.04,22.05,48600.0,14.5542,14.5608,14.5213,14.5279,48600.0
2008-10-21 12:45:00,22.04,22.05,21.92,21.98,53800.0,14.5213,14.5279,14.4422,14.4818,53800.0
2008-10-21 12:50:00,21.99,22.0,21.92,21.95,57800.0,14.4884,14.495,14.4422,14.462,57800.0
2008-10-21 12:55:00,21.97,22.03,21.8,21.82,69800.0,14.4752,14.5147,14.3632,14.3764,69800.0
2008-10-21 13:00:00,21.84,22.03,21.82,22.0,99600.0,14.3895,14.5147,14.3764,14.495,99600.0
2008-10-21 13:05:00,22.0,22.06,21.97,22.02,50200.0,14.495,14.5345,14.4752,14.5081,50200.0
2008-10-21 13:10:00,22.02,22.09,22.0,22.03,63200.0,14.5081,14.5542,14.495,14.5147,63200.0
2008-10-21 13:15:00,22.03,22.09,22.01,22.01,90000.0,14.5147,14.5542,14.5015,14.5015,90000.0
2008-10-21 13:20:00,22.01,22.11,22.0,22.04,110000.0,14.5015,14.5674,14.495,14.5213,110000.0
2008-10-21 13:25:00,22.04,22.08,22.0,22.02,41800.0,14.5213,14.5477,14.495,14.5081,41800.0
2008-10-21 13:30:00,22.0,22.1,21.95,22.1,96000.0,14.495,14.5608,14.462,14.5608,96000.0
2008-10-21 13:35:00,22.1,22.1,22.01,22.05,54400.0,14.5608,14.5608,14.5015,14.5279,54400.0
2008-10-21 13:40:00,22.04,22.05,21.96,22.0,43400.0,14.5213,14.5279,14.4686,14.495,43400.0
2008-10-21 13:45:00,22.0,22.04,21.96,22.04,21800.0,14.495,14.5213,14.4686,14.5213,21800.0
2008-10-21 13:50:00,22.03,22.05,21.97,22.0,21400.0,14.5147,14.5279,14.4752,14.495,21400.0
2008-10-21 13:55:00,22.0,22.01,21.93,22.01,31000.0,14.495,14.5015,14.4488,14.5015,31000.0
2008-10-21 14:00:00,22.02,22.07,22.0,22.04,40800.0,14.5081,14.5411,14.495,14.5213,40800.0
2008-10-21 14:05:00,22.04,22.08,21.93,21.96,49000.0,14.5213,14.5477,14.4488,14.4686,49000.0
2008-10-21 14:10:00,21.96,22.0,21.93,21.96,62400.0,14.4686,14.495,14.4488,14.4686,62400.0
2008-10-21 14:15:00,21.96,22.04,21.95,22.0,139600.0,14.4686,14.5213,14.462,14.495,139600.0
2008-10-21 14:20:00,22.0,22.02,21.99,22.0,73200.0,14.495,14.5081,14.4884,14.495,73200.0
2008-10-21 14:25:00,22.0,22.03,21.98,22.0,119800.0,14.495,14.5147,14.4818,14.495,119800.0
2008-10-21 14:30:00,22.0,22.04,21.93,21.94,100200.0,14.495,14.5213,14.4488,14.4554,100200.0
2008-10-21 14:35:00,21.95,22.0,21.93,21.99,77600.0,14.462,14.495,14.4488,14.4884,77600.0
2008-10-21 14:40:00,21.99,22.04,21.92,22.04,131400.0,14.4884,14.5213,14.4422,14.5213,131400.0
2008-10-21 14:45:00,22.04,22.11,21.99,22.04,114000.0,14.5213,14.5674,14.4884,14.5213,114000.0
2008-10-21 14:50:00,22.05,22.08,21.99,22.04,89800.0,14.5279,14.5477,14.4884,14.5213,89800.0
2008-10-21 14:55:00,22.05,22.08,22.0,22.08,81600.0,14.5279,14.5477,14.495,14.5477,81600.0
2008-10-21 15:00:00,22.08,22.22,22.06,22.22,164800.0,14.5477,14.6399,14.5345,14.6399,164800.0
2008-10-21 15:05:00,22.24,22.24,22.03,22.05,108600.0,14.6531,14.6531,14.5147,14.5279,108600.0
2008-10-21 15:10:00,22.06,22.11,22.04,22.07,143400.0,14.5345,14.5674,14.5213,14.5411,143400.0
2008-10-21 15:15:00,22.07,22.07,21.93,21.93,80800.0,14.5411,14.5411,14.4488,14.4488,80800.0
2008-10-21 15:20:00,21.93,22.0,21.82,21.9,138600.0,14.4488,14.495,14.3764,14.4291,138600.0
2008-10-21 15:25:00,21.9,21.91,21.79,21.79,170200.0,14.4291,14.4357,14.3566,14.3566,170200.0
2008-10-21 15:30:00,21.79,21.85,21.64,21.67,151000.0,14.3566,14.3961,14.2578,14.2775,151000.0
2008-10-21 15:35:00,21.67,21.75,21.63,21.67,189800.0,14.2775,14.3302,14.2512,14.2775,189800.0
2008-10-21 15:40:00,21.67,21.8,21.6,21.61,176000.0,14.2775,14.3632,14.2314,14.238,176000.0
2008-10-21 15:45:00,21.6,21.61,21.33,21.41,215400.0,14.2314,14.238,14.0535,14.1062,215400.0
2008-10-21 15:50:00,21.41,21.59,21.39,21.55,272000.0,14.1062,14.2248,14.093,14.1985,272000.0
2008-10-21 15:55:00,21.56,21.6,21.33,21.39,410600.0,14.2051,14.2314,14.0535,14.093,410600.0
2008-10-22 09:30:00,21.06,21.23,20.38,20.64,200400.0,13.8756,13.9876,13.4276,13.5989,200400.0
2008-10-22 09:35:00,20.68,20.78,20.5,20.64,146400.0,13.6253,13.6911,13.5067,13.5989,146400.0
2008-10-22 09:40:00,20.66,20.68,20.37,20.49,146200.0,13.6121,13.6253,13.421,13.5001,146200.0
2008-10-22 09:45:00,20.52,20.66,20.43,20.55,155200.0,13.5198,13.6121,13.4605,13.5396,155200.0
2008-10-22 09:50:00,20.55,20.55,20.32,20.46,106400.0,13.5396,13.5396,13.3881,13.4803,106400.0
2008-10-22 09:55:00,20.46,20.53,20.21,20.25,130600.0,13.4803,13.5264,13.3156,13.3419,130600.0
2008-10-22 10:00:00,20.25,20.45,20.21,20.28,167400.0,13.3419,13.4737,13.3156,13.3617,167400.0
2008-10-22 10:05:00,20.31,20.54,20.28,20.52,69800.0,13.3815,13.533,13.3617,13.5198,69800.0
2008-10-22 10:10:00,20.5,20.77,20.5,20.75,81400.0,13.5067,13.6846,13.5067,13.6714,81400.0
2008-10-22 10:15:00,20.75,20.77,20.57,20.58,75600.0,13.6714,13.6846,13.5528,13.5594,75600.0
2008-10-22 10:20:00,20.58,20.71,20.56,20.59,62600.0,13.5594,13.645,13.5462,13.566,62600.0
2008-10-22 10:25:00,20.58,20.66,20.48,20.63,96200.0,13.5594,13.6121,13.4935,13.5923,96200.0
2008-10-22 10:30:00,20.62,20.71,20.56,20.66,50400.0,13.5857,13.645,13.5462,13.6121,50400.0
2008-10-22 10:35:00,20.65,20.84,20.61,20.75,105600.0,13.6055,13.7307,13.5791,13.6714,105600.0
2008-10-22 10:40:00,20.74,20.81,20.6,20.61,101600.0,13.6648,13.7109,13.5725,13.5791,101600.0
2008-10-22 10:45:00,20.63,20.69,20.55,20.65,104400.0,13.5923,13.6318,13.5396,13.6055,104400.0
2008-10-22 10:50:00,20.64,20.67,20.5,20.64,161800.0,13.5989,13.6187,13.5067,13.5989,161800.0
2008-10-22 10:55:00,20.64,20.74,20.61,20.74,236600.0,13.5989,13.6648,13.5791,13.6648,236600.0
2008-10-22 11:00:00,20.73,20.74,20.54,20.63,57400.0,13.6582,13.6648,13.533,13.5923,57400.0
2008-10-22 11:05:00,20.61,20.63,20.47,20.51,53600.0,13.5791,13.5923,13.4869,13.5132,53600.0
2008-10-22 11:10:00,20.51,20.54,20.47,20.48,80400.0,13.5132,13.533,13.4869,13.4935,80400.0
2008-10-22 11:15:00,20.47,20.54,20.43,20.5,71800.0,13.4869,13.533,13.4605,13.5067,71800.0
2008-10-22 11:20:00,20.49,20.49,20.32,20.48,72400.0,13.5001,13.5001,13.3881,13.4935,72400.0
2008-10-22 11:25:00,20.47,20.48,20.33,20.42,61200.0,13.4869,13.4935,13.3947,13.454,61200.0
2008-10-22 11:30:00,20.42,20.52,20.39,20.39,49600.0,13.454,13.5198,13.4342,13.4342,49600.0
2008-10-22 11:35:00,20.39,20.42,20.27,20.38,67600.0,13.4342,13.454,13.3551,13.4276,67600.0
2008-10-22 11:40:00,20.38,20.57,20.34,20.51,86800.0,13.4276,13.5528,13.4012,13.5132,86800.0
2008-10-22 11:45:00,20.51,20.59,20.45,20.47,81800.0,13.5132,13.566,13.4737,13.4869,81800.0
2008-10-22 11:50:00,20.47,20.52,20.41,20.41,50000.0,13.4869,13.5198,13.4474,13.4474,50000.0
2008-10-22 11:55:00,20.42,20.44,20.36,20.41,66200.0,13.454,13.4671,13.4144,13.4474,66200.0
2008-10-22 12:00:00,20.42,20.42,20.27,20.28,78400.0,13.454,13.454,13.3551,13.3617,78400.0
2008-10-22 12:05:00,20.29,20.39,20.28,20.33,86600.0,13.3683,13.4342,13.3617,13.3947,86600.0
2008-10-22 12:10:00,20.34,20.35,20.22,20.23,73800.0,13.4012,13.4078,13.3222,13.3288,73800.0
2008-10-22 12:15:00,20.23,20.38,20.23,20.33,84600.0,13.3288,13.4276,13.3288,13.3947,84600.0
2008-10-22 12:20:00,20.35,20.41,20.35,20.38,82000.0,13.4078,13.4474,13.4078,13.4276,82000.0
2008-10-22 12:25:00,20.38,20.4,20.3,20.31,86000.0,13.4276,13.4408,13.3749,13.3815,86000.0
2008-10-22 12:30:00,20.31,20.34,20.27,20.31,77000.0,13.3815,13.4012,13.3551,13.3815,77000.0
2008-10-22 12:35:00,20.32,20.33,20.3,20.31,45400.0,13.3881,13.3947,13.3749,13.3815,45400.0
2008-10-22 12:40:00,20.3,20.32,20.25,20.31,45000.0,13.3749,13.3881,13.3419,13.3815,45000.0
2008-10-22 12:45:00,20.31,20.34,20.21,20.23,54800.0,13.3815,13.4012,13.3156,13.3288,54800.0
2008-10-22 12:50:00,20.23,20.29,20.21,20.28,35400.0,13.3288,13.3683,13.3156,13.3617,35400.0
2008-10-22 12:55:00,20.28,20.29,20.11,20.15,89400.0,13.3617,13.3683,13.2497,13.2761,89400.0
2008-10-22 13:00:00,20.16,20.16,20.06,20.11,99200.0,13.2826,13.2826,13.2168,13.2497,99200.0
2008-10-22 13:05:00,20.11,20.17,20.08,20.14,62800.0,13.2497,13.2892,13.2299,13.2695,62800.0
2008-10-22 13:10:00,20.13,20.14,20.03,20.07,105800.0,13.2629,13.2695,13.197,13.2233,105800.0
2008-10-22 13:15:00,20.07,20.08,20.0,20.04,87600.0,13.2233,13.2299,13.1772,13.2036,87600.0
2008-10-22 13:20:00,20.05,20.06,19.99,19.99,81000.0,13.2102,13.2168,13.1706,13.1706,81000.0
2008-10-22 13:25:00,19.99,19.99,19.9,19.93,110000.0,13.1706,13.1706,13.1113,13.1311,110000.0
2008-10-22 13:30:00,19.94,19.98,19.83,19.84,116800.0,13.1377,13.1641,13.0652,13.0718,116800.0
2008-10-22 13:35:00,19.84,20.02,19.81,19.93,114200.0,13.0718,13.1904,13.052,13.1311,114200.0
2008-10-22 13:40:00,19.94,20.07,19.94,20.01,71200.0,13.1377,13.2233,13.1377,13.1838,71200.0
2008-10-22 13:45:00,20.03,20.15,20.02,20.12,102200.0,13.197,13.2761,13.1904,13.2563,102200.0
2008-10-22 13:50:00,20.13,20.13,19.98,20.07,70400.0,13.2629,13.2629,13.1641,13.2233,70400.0
2008-10-22 13:55:00,20.08,20.15,20.04,20.12,59400.0,13.2299,13.2761,13.2036,13.2563,59400.0
2008-10-22 14:00:00,20.11,20.18,20.1,20.11,51800.0,13.2497,13.2958,13.2431,13.2497,51800.0
2008-10-22 14:05:00,20.11,20.18,20.06,20.09,54800.0,13.2497,13.2958,13.2168,13.2365,54800.0
2008-10-22 14:10:00,20.1,20.11,20.04,20.09,63800.0,13.2431,13.2497,13.2036,13.2365,63800.0
2008-10-22 14:15:00,20.08,20.13,20.04,20.12,51000.0,13.2299,13.2629,13.2036,13.2563,51000.0
2008-10-22 14:20:00,20.11,20.22,20.09,20.21,72400.0,13.2497,13.3222,13.2365,13.3156,72400.0
2008-10-22 14:25:00,20.21,20.21,20.05,20.2,55800.0,13.3156,13.3156,13.2102,13.309,55800.0
2008-10-22 14:30:00,20.2,20.2,19.98,20.01,61400.0,13.309,13.309,13.1641,13.1838,61400.0
2008-10-22 14:35:00,20.0,20.06,19.94,19.98,89400.0,13.1772,13.2168,13.1377,13.1641,89400.0
2008-10-22 14:40:00,19.99,19.99,19.78,19.82,80800.0,13.1706,13.1706,13.0323,13.0586,80800.0
2008-10-22 14:45:00,19.83,19.95,19.78,19.86,119400.0,13.0652,13.1443,13.0323,13.085,119400.0
2008-10-22 14:50:00,19.87,19.87,19.75,19.77,90000.0,13.0916,13.0916,13.0125,13.0257,90000.0
2008-10-22 14:55:00,19.79,19.85,19.75,19.85,95800.0,13.0389,13.0784,13.0125,13.0784,95800.0
2008-10-22 15:00:00,19.85,19.87,19.75,19.79,122800.0,13.0784,13.0916,13.0125,13.0389,122800.0
2008-10-22 15:05:00,19.79,19.89,19.77,19.89,94400.0,13.0389,13.1048,13.0257,13.1048,94400.0
2008-10-22 15:10:00,19.89,19.9,19.72,19.75,81200.0,13.1048,13.1113,12.9927,13.0125,81200.0
2008-10-22 15:15:00,19.75,19.76,19.55,19.56,147600.0,13.0125,13.0191,12.8807,12.8873,147600.0
2008-10-22 15:20:00,19.57,19.63,19.53,19.6,137400.0,12.8939,12.9334,12.8676,12.9137,137400.0
2008-10-22 15:25:00,19.61,19.69,19.41,19.41,150600.0,12.9203,12.973,12.7885,12.7885,150600.0
2008-10-22 15:30:00,19.43,19.47,19.25,19.25,192400.0,12.8017,12.828,12.6831,12.6831,192400.0
2008-10-22 15:35:00,19.26,19.29,19.02,19.02,274800.0,12.6897,12.7094,12.5315,12.5315,274800.0
2008-10-22 15:40:00,19.03,19.08,18.63,18.67,444600.0,12.5381,12.5711,12.2746,12.3009,444600.0
2008-10-22 15:45:00,18.62,18.67,18.5,18.52,515800.0,12.268,12.3009,12.1889,12.2021,515800.0
2008-10-22 15:50:00,18.51,18.83,18.51,18.63,854400.0,12.1955,12.4064,12.1955,12.2746,854400.0
2008-10-22 15:55:00,18.67,18.8,18.59,18.63,753400.0,12.3009,12.3866,12.2482,12.2746,753400.0
2008-10-23 09:30:00,19.0,19.5,19.0,19.5,147000.0,12.5184,12.8478,12.5184,12.8478,147000.0
2008-10-23 09:35:00,19.47,19.5,19.09,19.16,180800.0,12.828,12.8478,12.5777,12.6238,180800.0
2008-10-23 09:40:00,19.16,19.27,18.91,18.97,108400.0,12.6238,12.6963,12.4591,12.4986,108400.0
2008-10-23 09:45:00,19.01,19.04,18.75,18.77,120200.0,12.525,12.5447,12.3537,12.3668,120200.0
2008-10-23 09:50:00,18.77,18.96,18.53,18.93,138800.0,12.3668,12.492,12.2087,12.4722,138800.0
2008-10-23 09:55:00,18.93,18.95,18.66,18.75,103000.0,12.4722,12.4854,12.2944,12.3537,103000.0
2008-10-23 10:00:00,18.75,18.83,18.42,18.68,173600.0,12.3537,12.4064,12.1362,12.3075,173600.0
2008-10-23 10:05:00,18.64,18.85,18.57,18.58,99000.0,12.2812,12.4195,12.2351,12.2416,99000.0
2008-10-23 10:10:00,18.57,18.69,18.52,18.55,104600.0,12.2351,12.3141,12.2021,12.2219,104600.0
2008-10-23 10:15:00,18.56,18.56,18.32,18.43,133600.0,12.2285,12.2285,12.0703,12.1428,133600.0
2008-10-23 10:20:00,18.47,18.65,18.43,18.49,106800.0,12.1692,12.2878,12.1428,12.1823,106800.0
2008-10-23 10:25:00,18.5,18.5,18.2,18.29,123600.0,12.1889,12.1889,11.9913,12.0506,123600.0
2008-10-23 10:30:00,18.29,18.31,18.14,18.26,74400.0,12.0506,12.0638,11.9517,12.0308,74400.0
2008-10-23 10:35:00,18.25,18.34,18.14,18.24,67800.0,12.0242,12.0835,11.9517,12.0176,67800.0
2008-10-23 10:40:00,18.25,18.53,18.25,18.52,110800.0,12.0242,12.2087,12.0242,12.2021,110800.0
2008-10-23 10:45:00,18.52,18.64,18.48,18.54,131800.0,12.2021,12.2812,12.1758,12.2153,131800.0
2008-10-23 10:50:00,18.54,18.6,18.48,18.55,86800.0,12.2153,12.2548,12.1758,12.2219,86800.0
2008-10-23 10:55:00,18.57,18.61,18.54,18.58,170200.0,12.2351,12.2614,12.2153,12.2416,170200.0
2008-10-23 11:00:00,18.58,18.61,18.55,18.57,125000.0,12.2416,12.2614,12.2219,12.2351,125000.0
2008-10-23 11:05:00,18.55,18.59,18.43,18.53,74400.0,12.2219,12.2482,12.1428,12.2087,74400.0
2008-10-23 11:10:00,18.54,18.59,18.51,18.57,78400.0,12.2153,12.2482,12.1955,12.2351,78400.0
2008-10-23 11:15:00,18.56,18.59,18.49,18.54,77800.0,12.2285,12.2482,12.1823,12.2153,77800.0
2008-10-23 11:20:00,18.53,18.57,18.48,18.48,63200.0,12.2087,12.2351,12.1758,12.1758,63200.0
2008-10-23 11:25:00,18.45,18.5,18.37,18.48,63400.0,12.156,12.1889,12.1033,12.1758,63400.0
2008-10-23 11:30:00,18.48,18.55,18.46,18.5,114000.0,12.1758,12.2219,12.1626,12.1889,114000.0
2008-10-23 11:35:00,18.5,18.57,18.47,18.5,87600.0,12.1889,12.2351,12.1692,12.1889,87600.0
2008-10-23 11:40:00,18.5,18.5,18.46,18.49,73600.0,12.1889,12.1889,12.1626,12.1823,73600.0
2008-10-23 11:45:00,18.48,18.5,18.43,18.48,53200.0,12.1758,12.1889,12.1428,12.1758,53200.0
2008-10-23 11:50:00,18.48,18.5,18.42,18.43,102400.0,12.1758,12.1889,12.1362,12.1428,102400.0
2008-10-23 11:55:00,18.44,18.5,18.39,18.48,59200.0,12.1494,12.1889,12.1165,12.1758,59200.0
2008-10-23 12:00:00,18.48,18.48,18.28,18.31,58200.0,12.1758,12.1758,12.044,12.0638,58200.0
2008-10-23 12:05:00,18.31,18.35,18.18,18.18,71800.0,12.0638,12.0901,11.9781,11.9781,71800.0
2008-10-23 12:10:00,18.18,18.24,18.13,18.18,94600.0,11.9781,12.0176,11.9452,11.9781,94600.0
2008-10-23 12:15:00,18.16,18.23,18.06,18.08,76400.0,11.9649,12.011,11.899,11.9122,76400.0
2008-10-23 12:20:00,18.07,18.1,17.87,17.96,164600.0,11.9056,11.9254,11.7739,11.8332,164600.0
2008-10-23 12:25:00,17.95,17.96,17.78,17.81,72400.0,11.8266,11.8332,11.7146,11.7343,72400.0
2008-10-23 12:30:00,17.8,17.89,17.71,17.85,90400.0,11.7277,11.787,11.6684,11.7607,90400.0
2008-10-23 12:35:00,17.84,17.95,17.74,17.81,111200.0,11.7541,11.8266,11.6882,11.7343,111200.0
2008-10-23 12:40:00,17.79,17.84,17.56,17.84,140200.0,11.7211,11.7541,11.5696,11.7541,140200.0
2008-10-23 12:45:00,17.83,17.98,17.81,17.93,86400.0,11.7475,11.8463,11.7343,11.8134,86400.0
2008-10-23 12:50:00,17.92,18.02,17.82,17.87,82800.0,11.8068,11.8727,11.7409,11.7739,82800.0
2008-10-23 12:55:00,17.84,17.89,17.68,17.73,118200.0,11.7541,11.787,11.6487,11.6816,118200.0
2008-10-23 13:00:00,17.72,17.82,17.6,17.6,85600.0,11.675,11.7409,11.596,11.596,85600.0
2008-10-23 13:05:00,17.6,17.75,17.54,17.68,144800.0,11.596,11.6948,11.5564,11.6487,144800.0
2008-10-23 13:10:00,17.67,17.73,17.63,17.7,81000.0,11.6421,11.6816,11.6157,11.6618,81000.0
2008-10-23 13:15:00,17.7,17.9,17.69,17.85,101400.0,11.6618,11.7936,11.6553,11.7607,101400.0
2008-10-23 13:20:00,17.84,17.86,17.74,17.75,75400.0,11.7541,11.7673,11.6882,11.6948,75400.0
2008-10-23 13:25:00,17.75,17.78,17.6,17.6,128400.0,11.6948,11.7146,11.596,11.596,128400.0
2008-10-23 13:30:00,17.58,17.63,17.43,17.43,112000.0,11.5828,11.6157,11.484,11.484,112000.0
2008-10-23 13:35:00,17.43,17.65,17.43,17.49,125600.0,11.484,11.6289,11.484,11.5235,125600.0
2008-10-23 13:40:00,17.49,17.6,17.43,17.46,175400.0,11.5235,11.596,11.484,11.5037,175400.0
2008-10-23 13:45:00,17.43,17.5,17.38,17.42,77800.0,11.484,11.5301,11.451,11.4774,77800.0
2008-10-23 13:50:00,17.42,17.44,17.21,17.35,143600.0,11.4774,11.4905,11.339,11.4312,143600.0
2008-10-23 13:55:00,17.36,17.45,17.24,17.41,152800.0,11.4378,11.4971,11.3588,11.4708,152800.0
2008-10-23 14:00:00,17.39,17.39,16.96,16.97,256400.0,11.4576,11.4576,11.1743,11.1809,256400.0
2008-10-23 14:05:00,16.98,17.17,16.96,17.17,248000.0,11.1875,11.3127,11.1743,11.3127,248000.0
2008-10-23 14:10:00,17.2,17.28,16.85,17.0,112200.0,11.3324,11.3851,11.1018,11.2006,112200.0
2008-10-23 14:15:00,17.0,17.04,16.76,16.76,145200.0,11.2006,11.227,11.0425,11.0425,145200.0
2008-10-23 14:20:00,16.77,16.92,16.65,16.91,189000.0,11.0491,11.1479,10.97,11.1413,189000.0
2008-10-23 14:25:00,16.92,17.15,16.91,17.11,192400.0,11.1479,11.2995,11.1413,11.2731,192400.0
2008-10-23 14:30:00,17.11,17.32,17.05,17.31,109200.0,11.2731,11.4115,11.2336,11.4049,109200.0
2008-10-23 14:35:00,17.31,17.5,17.11,17.45,121000.0,11.4049,11.5301,11.2731,11.4971,121000.0
2008-10-23 14:40:00,17.48,17.52,17.28,17.39,76200.0,11.5169,11.5433,11.3851,11.4576,76200.0
2008-10-23 14:45:00,17.38,17.48,17.05,17.08,129400.0,11.451,11.5169,11.2336,11.2534,129400.0
2008-10-23 14:50:00,17.08,17.22,16.78,16.78,205600.0,11.2534,11.3456,11.0557,11.0557,205600.0
2008-10-23 14:55:00,16.79,17.11,16.64,17.07,190000.0,11.0623,11.2731,10.9635,11.2468,190000.0
2008-10-23 15:00:00,17.06,17.28,17.0,17.12,103000.0,11.2402,11.3851,11.2006,11.2797,103000.0
2008-10-23 15:05:00,17.13,17.36,17.09,17.36,155800.0,11.2863,11.4378,11.2599,11.4378,155800.0
2008-10-23 15:10:00,17.35,17.64,17.28,17.42,228600.0,11.4312,11.6223,11.3851,11.4774,228600.0
2008-10-23 15:15:00,17.39,17.46,17.28,17.34,145000.0,11.4576,11.5037,11.3851,11.4247,145000.0
2008-10-23 15:20:00,17.34,17.54,17.32,17.48,124600.0,11.4247,11.5564,11.4115,11.5169,124600.0
2008-10-23 15:25:00,17.5,17.55,17.36,17.48,116400.0,11.5301,11.563,11.4378,11.5169,116400.0
2008-10-23 15:30:00,17.48,17.58,17.25,17.51,185800.0,11.5169,11.5828,11.3654,11.5367,185800.0
2008-10-23 15:35:00,17.52,17.61,17.31,17.33,178600.0,11.5433,11.6025,11.4049,11.4181,178600.0
2008-10-23 15:40:00,17.32,17.77,17.25,17.54,299600.0,11.4115,11.708,11.3654,11.5564,299600.0
2008-10-23 15:45:00,17.54,17.88,17.41,17.84,400000.0,11.5564,11.7804,11.4708,11.7541,400000.0
2008-10-23 15:50:00,17.84,17.88,17.65,17.67,406200.0,11.7541,11.7804,11.6289,11.6421,406200.0
2008-10-23 15:55:00,17.75,18.42,17.67,18.3,552800.0,11.6948,12.1362,11.6421,12.0572,552800.0
2008-10-24 09:30:00,17.0,17.47,16.14,16.58,45000.0,11.2006,11.5103,10.634,10.9239,45000.0
2008-10-24 09:35:00,16.43,17.31,16.19,17.31,289400.0,10.8251,11.4049,10.667,11.4049,289400.0
2008-10-24 09:40:00,17.25,17.48,16.92,17.33,190200.0,11.3654,11.5169,11.1479,11.4181,190200.0
2008-10-24 09:45:00,17.33,18.35,17.3,18.22,268800.0,11.4181,12.0901,11.3983,12.0045,268800.0
2008-10-24 09:50:00,18.18,18.24,17.45,17.89,170800.0,11.9781,12.0176,11.4971,11.787,170800.0
2008-10-24 09:55:00,17.9,18.08,17.8,17.99,120000.0,11.7936,11.9122,11.7277,11.8529,120000.0
2008-10-24 10:00:00,18.0,18.08,17.69,17.75,210800.0,11.8595,11.9122,11.6553,11.6948,210800.0
2008-10-24 10:05:00,17.75,17.89,17.61,17.82,152200.0,11.6948,11.787,11.6025,11.7409,152200.0
2008-10-24 10:10:00,17.82,17.91,17.62,17.66,175600.0,11.7409,11.8002,11.6091,11.6355,175600.0
2008-10-24 10:15:00,17.65,17.88,17.58,17.84,87400.0,11.6289,11.7804,11.5828,11.7541,87400.0
2008-10-24 10:20:00,17.84,17.88,17.73,17.73,71800.0,11.7541,11.7804,11.6816,11.6816,71800.0
2008-10-24 10:25:00,17.73,17.91,17.7,17.9,158000.0,11.6816,11.8002,11.6618,11.7936,158000.0
2008-10-24 10:30:00,17.9,18.11,17.8,18.11,127600.0,11.7936,11.932,11.7277,11.932,127600.0
2008-10-24 10:35:00,18.12,18.12,17.81,17.83,58600.0,11.9386,11.9386,11.7343,11.7475,58600.0
2008-10-24 10:40:00,17.86,17.95,17.75,17.95,75000.0,11.7673,11.8266,11.6948,11.8266,75000.0
2008-10-24 10:45:00,17.96,18.0,17.87,17.87,73800.0,11.8332,11.8595,11.7739,11.7739,73800.0
2008-10-24 10:50:00,17.86,18.02,17.84,17.88,71600.0,11.7673,11.8727,11.7541,11.7804,71600.0
2008-10-24 10:55:00,17.88,18.0,17.83,17.98,70000.0,11.7804,11.8595,11.7475,11.8463,70000.0
2008-10-24 11:00:00,17.98,18.13,17.98,18.07,84800.0,11.8463,11.9452,11.8463,11.9056,84800.0
2008-10-24 11:05:00,18.08,18.1,17.98,17.98,47600.0,11.9122,11.9254,11.8463,11.8463,47600.0
2008-10-24 11:10:00,18.0,18.08,17.95,18.05,84600.0,11.8595,11.9122,11.8266,11.8924,84600.0
2008-10-24 11:15:00,18.06,18.12,18.04,18.12,47200.0,11.899,11.9386,11.8859,11.9386,47200.0
2008-10-24 11:20:00,18.11,18.5,18.08,18.35,104600.0,11.932,12.1889,11.9122,12.0901,104600.0
2008-10-24 11:25:00,18.36,18.47,18.3,18.43,62000.0,12.0967,12.1692,12.0572,12.1428,62000.0
2008-10-24 11:30:00,18.43,18.43,18.29,18.3,58400.0,12.1428,12.1428,12.0506,12.0572,58400.0
2008-10-24 11:35:00,18.3,18.37,18.24,18.34,79200.0,12.0572,12.1033,12.0176,12.0835,79200.0
2008-10-24 11:40:00,18.33,18.33,18.15,18.17,66600.0,12.0769,12.0769,11.9583,11.9715,66600.0
2008-10-24 11:45:00,18.17,18.29,18.05,18.23,82600.0,11.9715,12.0506,11.8924,12.011,82600.0
2008-10-24 11:50:00,18.21,18.21,18.05,18.14,78800.0,11.9979,11.9979,11.8924,11.9517,78800.0
2008-10-24 11:55:00,18.12,18.21,18.1,18.14,66600.0,11.9386,11.9979,11.9254,11.9517,66600.0
2008-10-24 12:00:00,18.15,18.16,17.96,18.07,67800.0,11.9583,11.9649,11.8332,11.9056,67800.0
2008-10-24 12:05:00,18.08,18.12,18.05,18.1,60600.0,11.9122,11.9386,11.8924,11.9254,60600.0
2008-10-24 12:10:00,18.1,18.22,18.05,18.2,81000.0,11.9254,12.0045,11.8924,11.9913,81000.0
2008-10-24 12:15:00,18.22,18.22,18.11,18.16,91200.0,12.0045,12.0045,11.932,11.9649,91200.0
2008-10-24 12:20:00,18.16,18.22,18.04,18.05,59800.0,11.9649,12.0045,11.8859,11.8924,59800.0
2008-10-24 12:25:00,18.05,18.13,18.0,18.06,78200.0,11.8924,11.9452,11.8595,11.899,78200.0
2008-10-24 12:30:00,18.06,18.18,18.04,18.11,112000.0,11.899,11.9781,11.8859,11.932,112000.0
2008-10-24 12:35:00,18.11,18.18,18.11,18.13,39600.0,11.932,11.9781,11.932,11.9452,39600.0
2008-10-24 12:40:00,18.11,18.11,17.93,17.93,119400.0,11.932,11.932,11.8134,11.8134,119400.0
2008-10-24 12:45:00,17.94,17.99,17.88,17.99,121000.0,11.82,11.8529,11.7804,11.8529,121000.0
2008-10-24 12:50:00,17.99,18.0,17.95,17.99,93600.0,11.8529,11.8595,11.8266,11.8529,93600.0
2008-10-24 12:55:00,17.99,18.09,17.93,17.96,70600.0,11.8529,11.9188,11.8134,11.8332,70600.0
2008-10-24 13:00:00,17.96,18.06,17.96,18.0,58200.0,11.8332,11.899,11.8332,11.8595,58200.0
2008-10-24 13:05:00,18.03,18.18,18.0,18.07,53800.0,11.8793,11.9781,11.8595,11.9056,53800.0
2008-10-24 13:10:00,18.09,18.17,18.03,18.11,61200.0,11.9188,11.9715,11.8793,11.932,61200.0
2008-10-24 13:15:00,18.11,18.32,18.07,18.23,94600.0,11.932,12.0703,11.9056,12.011,94600.0
2008-10-24 13:20:00,18.24,18.27,18.12,18.13,86600.0,12.0176,12.0374,11.9386,11.9452,86600.0
2008-10-24 13:25:00,18.15,18.39,18.14,18.38,81400.0,11.9583,12.1165,11.9517,12.1099,81400.0
2008-10-24 13:30:00,18.39,18.39,18.24,18.36,110600.0,12.1165,12.1165,12.0176,12.0967,110600.0
2008-10-24 13:35:00,18.38,18.73,18.37,18.5,140000.0,12.1099,12.3405,12.1033,12.1889,140000.0
2008-10-24 13:40:00,18.53,18.73,18.49,18.7,89400.0,12.2087,12.3405,12.1823,12.3207,89400.0
2008-10-24 13:45:00,18.72,18.79,18.36,18.36,107200.0,12.3339,12.38,12.0967,12.0967,107200.0
2008-10-24 13:50:00,18.36,18.41,18.25,18.27,81400.0,12.0967,12.1296,12.0242,12.0374,81400.0
2008-10-24 13:55:00,18.25,18.31,18.11,18.11,102400.0,12.0242,12.0638,11.932,11.932,102400.0
2008-10-24 14:00:00,18.13,18.37,18.11,18.22,87800.0,11.9452,12.1033,11.932,12.0045,87800.0
2008-10-24 14:05:00,18.23,18.24,18.11,18.17,91600.0,12.011,12.0176,11.932,11.9715,91600.0
2008-10-24 14:10:00,18.17,18.34,18.15,18.33,82000.0,11.9715,12.0835,11.9583,12.0769,82000.0
2008-10-24 14:15:00,18.35,18.47,18.31,18.45,105000.0,12.0901,12.1692,12.0638,12.156,105000.0
2008-10-24 14:20:00,18.45,18.6,18.32,18.41,134200.0,12.156,12.2548,12.0703,12.1296,134200.0
2008-10-24 14:25:00,18.4,18.42,18.18,18.21,85400.0,12.1231,12.1362,11.9781,11.9979,85400.0
2008-10-24 14:30:00,18.22,18.35,18.18,18.31,175600.0,12.0045,12.0901,11.9781,12.0638,175600.0
2008-10-24 14:35:00,18.29,18.5,18.18,18.43,106200.0,12.0506,12.1889,11.9781,12.1428,106200.0
2008-10-24 14:40:00,18.43,18.75,18.38,18.55,121000.0,12.1428,12.3537,12.1099,12.2219,121000.0
2008-10-24 14:45:00,18.53,18.55,18.29,18.36,76200.0,12.2087,12.2219,12.0506,12.0967,76200.0
2008-10-24 14:50:00,18.36,18.64,18.33,18.61,81000.0,12.0967,12.2812,12.0769,12.2614,81000.0
2008-10-24 14:55:00,18.6,19.3,18.59,19.29,135000.0,12.2548,12.716,12.2482,12.7094,135000.0
2008-10-24 15:00:00,19.29,19.99,19.27,19.68,307000.0,12.7094,13.1706,12.6963,12.9664,307000.0
2008-10-24 15:05:00,19.69,19.83,19.43,19.55,252600.0,12.973,13.0652,12.8017,12.8807,252600.0
2008-10-24 15:10:00,19.57,19.71,19.5,19.64,169600.0,12.8939,12.9862,12.8478,12.94,169600.0
2008-10-24 15:15:00,19.61,19.92,19.55,19.66,220800.0,12.9203,13.1245,12.8807,12.9532,220800.0
2008-10-24 15:20:00,19.61,19.66,19.53,19.65,164000.0,12.9203,12.9532,12.8676,12.9466,164000.0
2008-10-24 15:25:00,19.63,19.68,19.46,19.59,147400.0,12.9334,12.9664,12.8214,12.9071,147400.0
2008-10-24 15:30:00,19.61,19.65,19.25,19.39,248400.0,12.9203,12.9466,12.6831,12.7753,248400.0
2008-10-24 15:35:00,19.41,19.52,19.39,19.45,324600.0,12.7885,12.861,12.7753,12.8149,324600.0
2008-10-24 15:40:00,19.44,19.65,19.44,19.55,232000.0,12.8083,12.9466,12.8083,12.8807,232000.0
2008-10-24 15:45:00,19.55,19.73,19.52,19.68,228200.0,12.8807,12.9993,12.861,12.9664,228200.0
2008-10-24 15:50:00,19.73,19.77,19.56,19.75,475600.0,12.9993,13.0257,12.8873,13.0125,475600.0
2008-10-24 15:55:00,19.75,19.75,19.25,19.45,690400.0,13.0125,13.0125,12.6831,12.8149,690400.0
2008-10-27 09:30:00,19.33,19.57,18.76,18.9,145000.0,12.7358,12.8939,12.3602,12.4525,145000.0
2008-10-27 09:35:00,18.9,19.02,18.8,19.0,118600.0,12.4525,12.5315,12.3866,12.5184,118600.0
2008-10-27 09:40:00,19.02,19.08,18.69,19.07,146800.0,12.5315,12.5711,12.3141,12.5645,146800.0
2008-10-27 09:45:00,19.05,19.13,18.52,18.57,135200.0,12.5513,12.604,12.2021,12.2351,135200.0
2008-10-27 09:50:00,18.53,18.82,18.51,18.79,98400.0,12.2087,12.3998,12.1955,12.38,98400.0
2008-10-27 09:55:00,18.8,18.96,18.8,18.92,86400.0,12.3866,12.492,12.3866,12.4657,86400.0
2008-10-27 10:00:00,18.95,19.14,18.84,19.08,147600.0,12.4854,12.6106,12.4129,12.5711,147600.0
2008-10-27 10:05:00,19.06,19.25,19.06,19.12,149400.0,12.5579,12.6831,12.5579,12.5974,149400.0
2008-10-27 10:10:00,19.13,19.18,18.97,18.97,92600.0,12.604,12.637,12.4986,12.4986,92600.0
2008-10-27 10:15:00,18.99,18.99,18.75,18.75,89800.0,12.5118,12.5118,12.3537,12.3537,89800.0
2008-10-27 10:20:00,18.75,18.86,18.63,18.77,94600.0,12.3537,12.4261,12.2746,12.3668,94600.0
2008-10-27 10:25:00,18.78,18.95,18.68,18.73,111000.0,12.3734,12.4854,12.3075,12.3405,111000.0
2008-10-27 10:30:00,18.74,18.82,18.61,18.67,63200.0,12.3471,12.3998,12.2614,12.3009,63200.0
2008-10-27 10:35:00,18.65,18.66,18.5,18.59,111400.0,12.2878,12.2944,12.1889,12.2482,111400.0
2008-10-27 10:40:00,18.6,18.77,18.52,18.68,121800.0,12.2548,12.3668,12.2021,12.3075,121800.0
2008-10-27 10:45:00,18.68,18.8,18.6,18.75,91000.0,12.3075,12.3866,12.2548,12.3537,91000.0
2008-10-27 10:50:00,18.76,18.8,18.6,18.63,135000.0,12.3602,12.3866,12.2548,12.2746,135000.0
2008-10-27 10:55:00,18.63,18.77,18.61,18.69,150000.0,12.2746,12.3668,12.2614,12.3141,150000.0
2008-10-27 11:00:00,18.68,18.77,18.63,18.68,77600.0,12.3075,12.3668,12.2746,12.3075,77600.0
2008-10-27 11:05:00,18.68,18.88,18.6,18.86,79000.0,12.3075,12.4393,12.2548,12.4261,79000.0
2008-10-27 11:10:00,18.87,19.02,18.78,19.02,117200.0,12.4327,12.5315,12.3734,12.5315,117200.0
2008-10-27 11:15:00,19.02,19.07,18.77,18.77,84000.0,12.5315,12.5645,12.3668,12.3668,84000.0
2008-10-27 11:20:00,18.76,18.84,18.65,18.66,53800.0,12.3602,12.4129,12.2878,12.2944,53800.0
2008-10-27 11:25:00,18.68,18.74,18.6,18.74,56400.0,12.3075,12.3471,12.2548,12.3471,56400.0
2008-10-27 11:30:00,18.74,18.77,18.58,18.62,112600.0,12.3471,12.3668,12.2416,12.268,112600.0
2008-10-27 11:35:00,18.63,18.8,18.61,18.62,72400.0,12.2746,12.3866,12.2614,12.268,72400.0
2008-10-27 11:40:00,18.62,18.8,18.6,18.73,66000.0,12.268,12.3866,12.2548,12.3405,66000.0
2008-10-27 11:45:00,18.71,18.8,18.63,18.7,81200.0,12.3273,12.3866,12.2746,12.3207,81200.0
2008-10-27 11:50:00,18.68,18.81,18.63,18.78,86400.0,12.3075,12.3932,12.2746,12.3734,86400.0
2008-10-27 11:55:00,18.76,18.86,18.66,18.81,62200.0,12.3602,12.4261,12.2944,12.3932,62200.0
2008-10-27 12:00:00,18.82,18.93,18.81,18.89,71800.0,12.3998,12.4722,12.3932,12.4459,71800.0
2008-10-27 12:05:00,18.9,19.07,18.81,19.01,85200.0,12.4525,12.5645,12.3932,12.525,85200.0
2008-10-27 12:10:00,19.01,19.06,18.9,18.98,116800.0,12.525,12.5579,12.4525,12.5052,116800.0
2008-10-27 12:15:00,18.96,18.97,18.75,18.79,51200.0,12.492,12.4986,12.3537,12.38,51200.0
2008-10-27 12:20:00,18.79,18.88,18.78,18.84,59800.0,12.38,12.4393,12.3734,12.4129,59800.0
2008-10-27 12:25:00,18.81,18.99,18.79,18.83,78600.0,12.3932,12.5118,12.38,12.4064,78600.0
2008-10-27 12:30:00,18.83,19.0,18.8,19.0,40800.0,12.4064,12.5184,12.3866,12.5184,40800.0
2008-10-27 12:35:00,19.0,19.0,18.88,18.99,52000.0,12.5184,12.5184,12.4393,12.5118,52000.0
2008-10-27 12:40:00,18.98,19.12,18.89,18.99,59800.0,12.5052,12.5974,12.4459,12.5118,59800.0
2008-10-27 12:45:00,18.99,19.05,18.86,18.91,91600.0,12.5118,12.5513,12.4261,12.4591,91600.0
2008-10-27 12:50:00,18.93,19.09,18.88,19.06,69200.0,12.4722,12.5777,12.4393,12.5579,69200.0
2008-10-27 12:55:00,19.06,19.3,19.0,19.27,152400.0,12.5579,12.716,12.5184,12.6963,152400.0
2008-10-27 13:00:00,19.26,19.26,19.1,19.25,108400.0,12.6897,12.6897,12.5843,12.6831,108400.0
2008-10-27 13:05:00,19.25,19.28,19.1,19.17,168000.0,12.6831,12.7028,12.5843,12.6304,168000.0
2008-10-27 13:10:00,19.16,19.25,19.09,19.21,116400.0,12.6238,12.6831,12.5777,12.6567,116400.0
2008-10-27 13:15:00,19.21,19.27,19.14,19.18,187600.0,12.6567,12.6963,12.6106,12.637,187600.0
2008-10-27 13:20:00,19.16,19.41,19.13,19.39,106800.0,12.6238,12.7885,12.604,12.7753,106800.0
2008-10-27 13:25:00,19.38,19.48,19.3,19.46,131800.0,12.7687,12.8346,12.716,12.8214,131800.0
2008-10-27 13:30:00,19.43,19.56,19.41,19.54,158400.0,12.8017,12.8873,12.7885,12.8742,158400.0
2008-10-27 13:35:00,19.53,19.53,19.36,19.4,91600.0,12.8676,12.8676,12.7556,12.7819,91600.0
2008-10-27 13:40:00,19.41,19.54,19.4,19.47,80200.0,12.7885,12.8742,12.7819,12.828,80200.0
2008-10-27 13:45:00,19.47,19.5,19.24,19.36,96200.0,12.828,12.8478,12.6765,12.7556,96200.0
2008-10-27 13:50:00,19.36,19.36,19.22,19.25,101200.0,12.7556,12.7556,12.6633,12.6831,101200.0
2008-10-27 13:55:00,19.27,19.33,19.2,19.22,60000.0,12.6963,12.7358,12.6501,12.6633,60000.0
2008-10-27 14:00:00,19.22,19.3,19.19,19.29,180600.0,12.6633,12.716,12.6436,12.7094,180600.0
2008-10-27 14:05:00,19.28,19.41,19.25,19.39,95000.0,12.7028,12.7885,12.6831,12.7753,95000.0
2008-10-27 14:10:00,19.37,19.37,19.18,19.23,64600.0,12.7621,12.7621,12.637,12.6699,64600.0
2008-10-27 14:15:00,19.24,19.29,19.11,19.18,94400.0,12.6765,12.7094,12.5908,12.637,94400.0
2008-10-27 14:20:00,19.18,19.29,19.11,19.23,178600.0,12.637,12.7094,12.5908,12.6699,178600.0
2008-10-27 14:25:00,19.22,19.25,19.06,19.07,82000.0,12.6633,12.6831,12.5579,12.5645,82000.0
2008-10-27 14:30:00,19.05,19.22,19.0,19.05,91800.0,12.5513,12.6633,12.5184,12.5513,91800.0
2008-10-27 14:35:00,19.07,19.18,19.01,19.02,66400.0,12.5645,12.637,12.525,12.5315,66400.0
2008-10-27 14:40:00,19.01,19.11,18.96,19.06,88200.0,12.525,12.5908,12.492,12.5579,88200.0
2008-10-27 14:45:00,19.06,19.16,18.99,19.0,65400.0,12.5579,12.6238,12.5118,12.5184,65400.0
2008-10-27 14:50:00,18.99,19.05,18.8,18.96,89000.0,12.5118,12.5513,12.3866,12.492,89000.0
2008-10-27 14:55:00,18.93,18.99,18.78,18.84,110600.0,12.4722,12.5118,12.3734,12.4129,110600.0
2008-10-27 15:00:00,18.84,18.98,18.81,18.89,54800.0,12.4129,12.5052,12.3932,12.4459,54800.0
2008-10-27 15:05:00,18.9,19.03,18.88,18.96,101600.0,12.4525,12.5381,12.4393,12.492,101600.0
2008-10-27 15:10:00,18.97,19.07,18.96,19.0,48600.0,12.4986,12.5645,12.492,12.5184,48600.0
2008-10-27 15:15:00,18.99,19.18,18.88,18.91,97600.0,12.5118,12.637,12.4393,12.4591,97600.0
2008-10-27 15:20:00,18.9,19.02,18.79,18.87,89600.0,12.4525,12.5315,12.38,12.4327,89600.0
2008-10-27 15:25:00,18.87,18.98,18.78,18.98,85200.0,12.4327,12.5052,12.3734,12.5052,85200.0
2008-10-27 15:30:00,18.97,19.09,18.85,18.97,129600.0,12.4986,12.5777,12.4195,12.4986,129600.0
2008-10-27 15:35:00,18.96,19.03,18.76,18.95,170400.0,12.492,12.5381,12.3602,12.4854,170400.0
2008-10-27 15:40:00,18.93,18.93,18.77,18.81,133800.0,12.4722,12.4722,12.3668,12.3932,133800.0
2008-10-27 15:45:00,18.8,18.81,18.68,18.77,167400.0,12.3866,12.3932,12.3075,12.3668,167400.0
2008-10-27 15:50:00,18.78,18.78,18.51,18.52,280000.0,12.3734,12.3734,12.1955,12.2021,280000.0
2008-10-27 15:55:00,18.52,18.53,17.98,18.07,614400.0,12.2021,12.2087,11.8463,11.9056,614400.0
2008-10-28 09:30:00,18.67,19.24,18.61,18.83,137000.0,12.3009,12.6765,12.2614,12.4064,137000.0
2008-10-28 09:35:00,18.86,18.91,18.58,18.58,171000.0,12.4261,12.4591,12.2416,12.2416,171000.0
2008-10-28 09:40:00,18.57,18.79,18.55,18.7,76400.0,12.2351,12.38,12.2219,12.3207,76400.0
2008-10-28 09:45:00,18.7,18.82,18.68,18.74,93200.0,12.3207,12.3998,12.3075,12.3471,93200.0
2008-10-28 09:50:00,18.72,18.8,18.43,18.78,113200.0,12.3339,12.3866,12.1428,12.3734,113200.0
2008-10-28 09:55:00,18.77,18.91,18.67,18.73,122200.0,12.3668,12.4591,12.3009,12.3405,122200.0
2008-10-28 10:00:00,18.74,18.74,18.52,18.72,137400.0,12.3471,12.3471,12.2021,12.3339,137400.0
2008-10-28 10:05:00,18.72,18.85,18.5,18.81,161600.0,12.3339,12.4195,12.1889,12.3932,161600.0
2008-10-28 10:10:00,18.81,18.98,18.74,18.94,119600.0,12.3932,12.5052,12.3471,12.4788,119600.0
2008-10-28 10:15:00,18.93,18.95,18.59,18.78,91400.0,12.4722,12.4854,12.2482,12.3734,91400.0
2008-10-28 10:20:00,18.77,18.96,18.56,18.73,150400.0,12.3668,12.492,12.2285,12.3405,150400.0
2008-10-28 10:25:00,18.72,18.81,18.63,18.68,88600.0,12.3339,12.3932,12.2746,12.3075,88600.0
2008-10-28 10:30:00,18.66,18.79,18.6,18.61,120400.0,12.2944,12.38,12.2548,12.2614,120400.0
2008-10-28 10:35:00,18.59,18.79,18.59,18.68,126600.0,12.2482,12.38,12.2482,12.3075,126600.0
2008-10-28 10:40:00,18.68,18.85,18.66,18.83,170400.0,12.3075,12.4195,12.2944,12.4064,170400.0
2008-10-28 10:45:00,18.83,19.0,18.78,18.91,140600.0,12.4064,12.5184,12.3734,12.4591,140600.0
2008-10-28 10:50:00,18.91,18.97,18.78,18.84,146200.0,12.4591,12.4986,12.3734,12.4129,146200.0
2008-10-28 10:55:00,18.83,18.88,18.68,18.82,101200.0,12.4064,12.4393,12.3075,12.3998,101200.0
2008-10-28 11:00:00,18.83,19.11,18.82,19.1,243400.0,12.4064,12.5908,12.3998,12.5843,243400.0
2008-10-28 11:05:00,19.11,19.23,19.03,19.14,259600.0,12.5908,12.6699,12.5381,12.6106,259600.0
2008-10-28 11:10:00,19.14,19.18,19.01,19.14,154200.0,12.6106,12.637,12.525,12.6106,154200.0
2008-10-28 11:15:00,19.14,19.41,19.13,19.36,149200.0,12.6106,12.7885,12.604,12.7556,149200.0
2008-10-28 11:20:00,19.36,19.41,19.13,19.13,111200.0,12.7556,12.7885,12.604,12.604,111200.0
2008-10-28 11:25:00,19.16,19.32,19.06,19.15,139000.0,12.6238,12.7292,12.5579,12.6172,139000.0
2008-10-28 11:30:00,19.15,19.28,19.08,19.23,136400.0,12.6172,12.7028,12.5711,12.6699,136400.0
2008-10-28 11:35:00,19.22,19.25,18.97,19.03,159600.0,12.6633,12.6831,12.4986,12.5381,159600.0
2008-10-28 11:40:00,19.0,19.03,18.89,18.9,165200.0,12.5184,12.5381,12.4459,12.4525,165200.0
2008-10-28 11:45:00,18.9,18.93,18.8,18.81,104200.0,12.4525,12.4722,12.3866,12.3932,104200.0
2008-10-28 11:50:00,18.81,18.82,18.7,18.71,127200.0,12.3932,12.3998,12.3207,12.3273,127200.0
2008-10-28 11:55:00,18.72,18.73,18.68,18.7,93000.0,12.3339,12.3405,12.3075,12.3207,93000.0
2008-10-28 12:00:00,18.7,18.7,18.61,18.63,115000.0,12.3207,12.3207,12.2614,12.2746,115000.0
2008-10-28 12:05:00,18.64,18.68,18.62,18.68,110000.0,12.2812,12.3075,12.268,12.3075,110000.0
2008-10-28 12:10:00,18.68,18.8,18.61,18.79,84600.0,12.3075,12.3866,12.2614,12.38,84600.0
2008-10-28 12:15:00,18.8,18.86,18.77,18.83,44800.0,12.3866,12.4261,12.3668,12.4064,44800.0
2008-10-28 12:20:00,18.83,18.92,18.81,18.88,82000.0,12.4064,12.4657,12.3932,12.4393,82000.0
2008-10-28 12:25:00,18.88,18.88,18.8,18.87,84800.0,12.4393,12.4393,12.3866,12.4327,84800.0
2008-10-28 12:30:00,18.86,19.01,18.86,18.94,227200.0,12.4261,12.525,12.4261,12.4788,227200.0
2008-10-28 12:35:00,18.96,19.05,18.93,18.98,113400.0,12.492,12.5513,12.4722,12.5052,113400.0
2008-10-28 12:40:00,18.97,19.06,18.92,19.03,131000.0,12.4986,12.5579,12.4657,12.5381,131000.0
2008-10-28 12:45:00,19.03,19.17,19.02,19.08,58400.0,12.5381,12.6304,12.5315,12.5711,58400.0
2008-10-28 12:50:00,19.07,19.2,19.07,19.11,123600.0,12.5645,12.6501,12.5645,12.5908,123600.0
2008-10-28 12:55:00,19.12,19.23,19.08,19.17,64000.0,12.5974,12.6699,12.5711,12.6304,64000.0
2008-10-28 13:00:00,19.18,19.18,19.08,19.13,35200.0,12.637,12.637,12.5711,12.604,35200.0
2008-10-28 13:05:00,19.13,19.39,19.13,19.36,131000.0,12.604,12.7753,12.604,12.7556,131000.0
2008-10-28 13:10:00,19.36,19.47,19.32,19.36,86800.0,12.7556,12.828,12.7292,12.7556,86800.0
2008-10-28 13:15:00,19.35,19.35,19.24,19.25,62400.0,12.749,12.749,12.6765,12.6831,62400.0
2008-10-28 13:20:00,19.28,19.4,19.23,19.33,64000.0,12.7028,12.7819,12.6699,12.7358,64000.0
2008-10-28 13:25:00,19.33,19.34,19.21,19.25,55400.0,12.7358,12.7424,12.6567,12.6831,55400.0
2008-10-28 13:30:00,19.26,19.3,19.19,19.25,51600.0,12.6897,12.716,12.6436,12.6831,51600.0
2008-10-28 13:35:00,19.25,19.25,19.16,19.2,47000.0,12.6831,12.6831,12.6238,12.6501,47000.0
2008-10-28 13:40:00,19.2,19.25,19.13,19.18,49200.0,12.6501,12.6831,12.604,12.637,49200.0
2008-10-28 13:45:00,19.18,19.21,19.14,19.15,30600.0,12.637,12.6567,12.6106,12.6172,30600.0
2008-10-28 13:50:00,19.14,19.15,19.03,19.07,81600.0,12.6106,12.6172,12.5381,12.5645,81600.0
2008-10-28 13:55:00,19.08,19.09,18.93,18.98,60800.0,12.5711,12.5777,12.4722,12.5052,60800.0
2008-10-28 14:00:00,18.97,19.1,18.97,19.09,77400.0,12.4986,12.5843,12.4986,12.5777,77400.0
2008-10-28 14:05:00,19.11,19.18,19.11,19.13,70400.0,12.5908,12.637,12.5908,12.604,70400.0
2008-10-28 14:10:00,19.13,19.25,19.08,19.24,58200.0,12.604,12.6831,12.5711,12.6765,58200.0
2008-10-28 14:15:00,19.25,19.25,19.18,19.18,41600.0,12.6831,12.6831,12.637,12.637,41600.0
2008-10-28 14:20:00,19.18,19.32,19.16,19.32,51400.0,12.637,12.7292,12.6238,12.7292,51400.0
2008-10-28 14:25:00,19.29,19.45,19.25,19.36,70000.0,12.7094,12.8149,12.6831,12.7556,70000.0
2008-10-28 14:30:00,19.36,19.56,19.36,19.48,141800.0,12.7556,12.8873,12.7556,12.8346,141800.0
2008-10-28 14:35:00,19.48,19.48,19.29,19.29,45800.0,12.8346,12.8346,12.7094,12.7094,45800.0
2008-10-28 14:40:00,19.3,19.57,19.28,19.51,66800.0,12.716,12.8939,12.7028,12.8544,66800.0
2008-10-28 14:45:00,19.5,19.57,19.32,19.36,137400.0,12.8478,12.8939,12.7292,12.7556,137400.0
2008-10-28 14:50:00,19.35,19.51,19.34,19.5,92200.0,12.749,12.8544,12.7424,12.8478,92200.0
2008-10-28 14:55:00,19.5,19.62,19.47,19.56,166400.0,12.8478,12.9269,12.828,12.8873,166400.0
2008-10-28 15:00:00,19.56,19.62,19.45,19.54,83400.0,12.8873,12.9269,12.8149,12.8742,83400.0
2008-10-28 15:05:00,19.54,19.54,19.41,19.49,133400.0,12.8742,12.8742,12.7885,12.8412,133400.0
2008-10-28 15:10:00,19.5,19.63,19.47,19.57,206600.0,12.8478,12.9334,12.828,12.8939,206600.0
2008-10-28 15:15:00,19.6,19.83,19.49,19.74,183600.0,12.9137,13.0652,12.8412,13.0059,183600.0
2008-10-28 15:20:00,19.77,19.98,19.73,19.79,196200.0,13.0257,13.1641,12.9993,13.0389,196200.0
2008-10-28 15:25:00,19.79,19.96,19.72,19.92,219400.0,13.0389,13.1509,12.9927,13.1245,219400.0
2008-10-28 15:30:00,19.92,19.93,19.63,19.81,220200.0,13.1245,13.1311,12.9334,13.052,220200.0
2008-10-28 15:35:00,19.81,19.9,19.68,19.7,179000.0,13.052,13.1113,12.9664,12.9796,179000.0
2008-10-28 15:40:00,19.7,19.88,19.67,19.74,334800.0,12.9796,13.0982,12.9598,13.0059,334800.0
2008-10-28 15:45:00,19.75,19.83,19.63,19.81,242200.0,13.0125,13.0652,12.9334,13.052,242200.0
2008-10-28 15:50:00,19.81,19.98,19.65,19.97,247800.0,13.052,13.1641,12.9466,13.1575,247800.0
2008-10-28 15:55:00,19.97,21.09,19.96,20.85,1056800.0,13.1575,13.8954,13.1509,13.7373,1056800.0
2008-10-29 09:30:00,20.32,20.8,19.99,20.8,112400.0,13.3881,13.7043,13.1706,13.7043,112400.0
2008-10-29 09:35:00,20.76,20.79,20.56,20.59,83000.0,13.678,13.6977,13.5462,13.566,83000.0
2008-10-29 09:40:00,20.63,20.77,20.63,20.69,163000.0,13.5923,13.6846,13.5923,13.6318,163000.0
2008-10-29 09:45:00,20.68,20.74,20.4,20.52,119200.0,13.6253,13.6648,13.4408,13.5198,119200.0
2008-10-29 09:50:00,20.49,20.52,20.27,20.34,124400.0,13.5001,13.5198,13.3551,13.4012,124400.0
2008-10-29 09:55:00,20.34,20.48,20.34,20.37,126600.0,13.4012,13.4935,13.4012,13.421,126600.0
2008-10-29 10:00:00,20.36,20.47,20.18,20.34,171200.0,13.4144,13.4869,13.2958,13.4012,171200.0
2008-10-29 10:05:00,20.36,20.51,20.28,20.5,188200.0,13.4144,13.5132,13.3617,13.5067,188200.0
2008-10-29 10:10:00,20.52,20.57,20.42,20.54,57000.0,13.5198,13.5528,13.454,13.533,57000.0
2008-10-29 10:15:00,20.54,20.73,20.54,20.65,117000.0,13.533,13.6582,13.533,13.6055,117000.0
2008-10-29 10:20:00,20.65,20.73,20.58,20.7,113400.0,13.6055,13.6582,13.5594,13.6384,113400.0
2008-10-29 10:25:00,20.7,20.72,20.5,20.5,82800.0,13.6384,13.6516,13.5067,13.5067,82800.0
2008-10-29 10:30:00,20.5,20.55,20.18,20.37,81200.0,13.5067,13.5396,13.2958,13.421,81200.0
2008-10-29 10:35:00,20.37,20.37,20.16,20.29,109200.0,13.421,13.421,13.2826,13.3683,109200.0
2008-10-29 10:40:00,20.3,20.41,20.29,20.4,176400.0,13.3749,13.4474,13.3683,13.4408,176400.0
2008-10-29 10:45:00,20.37,20.55,20.35,20.55,142200.0,13.421,13.5396,13.4078,13.5396,142200.0
2008-10-29 10:50:00,20.55,20.74,20.34,20.36,121000.0,13.5396,13.6648,13.4012,13.4144,121000.0
2008-10-29 10:55:00,20.34,20.48,20.34,20.41,89000.0,13.4012,13.4935,13.4012,13.4474,89000.0
2008-10-29 11:00:00,20.42,20.67,20.38,20.49,147400.0,13.454,13.6187,13.4276,13.5001,147400.0
2008-10-29 11:05:00,20.5,20.61,20.49,20.52,139600.0,13.5067,13.5791,13.5001,13.5198,139600.0
2008-10-29 11:10:00,20.52,20.54,20.39,20.49,34400.0,13.5198,13.533,13.4342,13.5001,34400.0
2008-10-29 11:15:00,20.56,20.67,20.48,20.64,42400.0,13.5462,13.6187,13.4935,13.5989,42400.0
2008-10-29 11:20:00,20.66,20.67,20.53,20.62,71400.0,13.6121,13.6187,13.5264,13.5857,71400.0
2008-10-29 11:25:00,20.6,20.61,20.53,20.56,90600.0,13.5725,13.5791,13.5264,13.5462,90600.0
2008-10-29 11:30:00,20.6,20.62,20.49,20.61,90000.0,13.5725,13.5857,13.5001,13.5791,90000.0
2008-10-29 11:35:00,20.55,20.61,20.5,20.5,75600.0,13.5396,13.5791,13.5067,13.5067,75600.0
2008-10-29 11:40:00,20.56,20.62,20.49,20.57,64800.0,13.5462,13.5857,13.5001,13.5528,64800.0
2008-10-29 11:45:00,20.57,20.61,20.5,20.61,62000.0,13.5528,13.5791,13.5067,13.5791,62000.0
2008-10-29 11:50:00,20.62,20.73,20.6,20.73,50000.0,13.5857,13.6582,13.5725,13.6582,50000.0
2008-10-29 11:55:00,20.73,20.79,20.68,20.77,33400.0,13.6582,13.6977,13.6253,13.6846,33400.0
2008-10-29 12:00:00,20.78,20.8,20.61,20.64,47800.0,13.6911,13.7043,13.5791,13.5989,47800.0
2008-10-29 12:05:00,20.63,20.67,20.61,20.63,37600.0,13.5923,13.6187,13.5791,13.5923,37600.0
2008-10-29 12:10:00,20.63,20.63,20.53,20.58,84400.0,13.5923,13.5923,13.5264,13.5594,84400.0
2008-10-29 12:15:00,20.58,20.66,20.5,20.64,110000.0,13.5594,13.6121,13.5067,13.5989,110000.0
2008-10-29 12:20:00,20.65,20.87,20.63,20.86,69200.0,13.6055,13.7504,13.5923,13.7438,69200.0
2008-10-29 12:25:00,20.86,20.87,20.82,20.84,58600.0,13.7438,13.7504,13.7175,13.7307,58600.0
2008-10-29 12:30:00,20.86,21.1,20.86,21.05,90200.0,13.7438,13.902,13.7438,13.869,90200.0
2008-10-29 12:35:00,21.06,21.23,20.99,21.03,70200.0,13.8756,13.9876,13.8295,13.8559,70200.0
2008-10-29 12:40:00,21.03,21.12,20.98,21.09,87200.0,13.8559,13.9152,13.8229,13.8954,87200.0
2008-10-29 12:45:00,21.11,21.25,21.04,21.15,120600.0,13.9086,14.0008,13.8624,13.9349,120600.0
2008-10-29 12:50:00,21.16,21.19,21.0,21.05,86800.0,13.9415,13.9613,13.8361,13.869,86800.0
2008-10-29 12:55:00,21.02,21.08,20.9,20.92,43200.0,13.8493,13.8888,13.7702,13.7834,43200.0
2008-10-29 13:00:00,20.91,21.02,20.87,21.0,68800.0,13.7768,13.8493,13.7504,13.8361,68800.0
2008-10-29 13:05:00,20.98,21.09,20.89,20.94,65400.0,13.8229,13.8954,13.7636,13.7966,65400.0
2008-10-29 13:10:00,20.93,20.95,20.89,20.91,25200.0,13.79,13.8031,13.7636,13.7768,25200.0
2008-10-29 13:15:00,20.9,20.91,20.75,20.78,41200.0,13.7702,13.7768,13.6714,13.6911,41200.0
2008-10-29 13:20:00,20.78,20.92,20.76,20.92,56200.0,13.6911,13.7834,13.678,13.7834,56200.0
2008-10-29 13:25:00,20.93,21.1,20.91,20.97,84800.0,13.79,13.902,13.7768,13.8163,84800.0
2008-10-29 13:30:00,21.0,21.12,20.98,21.08,28600.0,13.8361,13.9152,13.8229,13.8888,28600.0
2008-10-29 13:35:00,21.09,21.19,21.06,21.15,28400.0,13.8954,13.9613,13.8756,13.9349,28400.0
2008-10-29 13:40:00,21.15,21.15,21.11,21.11,39000.0,13.9349,13.9349,13.9086,13.9086,39000.0
2008-10-29 13:45:00,21.11,21.24,21.11,21.22,53200.0,13.9086,13.9942,13.9086,13.981,53200.0
2008-10-29 13:50:00,21.22,21.27,21.2,21.25,29600.0,13.981,14.014,13.9679,14.0008,29600.0
2008-10-29 13:55:00,21.25,21.28,21.18,21.21,50400.0,14.0008,14.0206,13.9547,13.9745,50400.0
2008-10-29 14:00:00,21.21,21.27,21.17,21.17,38600.0,13.9745,14.014,13.9481,13.9481,38600.0
2008-10-29 14:05:00,21.18,21.18,21.01,21.08,41400.0,13.9547,13.9547,13.8427,13.8888,41400.0
2008-10-29 14:10:00,21.1,21.2,21.04,21.14,35600.0,13.902,13.9679,13.8624,13.9283,35600.0
2008-10-29 14:15:00,21.15,21.3,20.83,21.29,120800.0,13.9349,14.0337,13.7241,14.0272,120800.0
2008-10-29 14:20:00,21.23,21.32,20.84,20.86,183600.0,13.9876,14.0469,13.7307,13.7438,183600.0
2008-10-29 14:25:00,20.85,21.06,20.75,20.95,304400.0,13.7373,13.8756,13.6714,13.8031,304400.0
2008-10-29 14:30:00,20.99,21.0,20.64,20.75,148600.0,13.8295,13.8361,13.5989,13.6714,148600.0
2008-10-29 14:35:00,20.75,20.99,20.75,20.96,84400.0,13.6714,13.8295,13.6714,13.8097,84400.0
2008-10-29 14:40:00,20.99,21.19,20.98,21.07,84000.0,13.8295,13.9613,13.8229,13.8822,84000.0
2008-10-29 14:45:00,21.07,21.18,21.02,21.16,95200.0,13.8822,13.9547,13.8493,13.9415,95200.0
2008-10-29 14:50:00,21.13,21.13,20.92,20.95,120400.0,13.9217,13.9217,13.7834,13.8031,120400.0
2008-10-29 14:55:00,20.95,21.19,20.95,21.09,110600.0,13.8031,13.9613,13.8031,13.8954,110600.0
2008-10-29 15:00:00,21.1,21.2,21.0,21.11,87600.0,13.902,13.9679,13.8361,13.9086,87600.0
2008-10-29 15:05:00,21.08,21.17,21.0,21.0,115600.0,13.8888,13.9481,13.8361,13.8361,115600.0
2008-10-29 15:10:00,21.0,21.23,20.98,21.22,116800.0,13.8361,13.9876,13.8229,13.981,116800.0
2008-10-29 15:15:00,21.22,21.51,21.12,21.5,120600.0,13.981,14.1721,13.9152,14.1655,120600.0
2008-10-29 15:20:00,21.52,21.78,21.52,21.72,108000.0,14.1787,14.35,14.1787,14.3105,108000.0
2008-10-29 15:25:00,21.74,21.78,21.48,21.51,125800.0,14.3236,14.35,14.1523,14.1721,125800.0
2008-10-29 15:30:00,21.5,21.63,21.32,21.4,183200.0,14.1655,14.2512,14.0469,14.0996,183200.0
2008-10-29 15:35:00,21.38,21.49,21.11,21.13,275800.0,14.0865,14.1589,13.9086,13.9217,275800.0
2008-10-29 15:40:00,21.15,21.3,21.14,21.29,276600.0,13.9349,14.0337,13.9283,14.0272,276600.0
2008-10-29 15:45:00,21.28,21.56,21.27,21.42,247400.0,14.0206,14.2051,14.014,14.1128,247400.0
2008-10-29 15:50:00,21.44,21.47,20.8,20.96,237800.0,14.126,14.1458,13.7043,13.8097,237800.0
2008-10-29 15:55:00,20.98,21.09,19.74,20.03,750800.0,13.8229,13.8954,13.0059,13.197,750800.0
2008-10-30 09:30:00,20.84,21.28,20.84,21.16,113200.0,13.7307,14.0206,13.7307,13.9415,113200.0
2008-10-30 09:35:00,21.16,21.25,21.02,21.24,151400.0,13.9415,14.0008,13.8493,13.9942,151400.0
2008-10-30 09:40:00,21.24,21.72,21.19,21.61,180600.0,13.9942,14.3105,13.9613,14.238,180600.0
2008-10-30 09:45:00,21.61,21.67,21.46,21.6,181000.0,14.238,14.2775,14.1392,14.2314,181000.0
2008-10-30 09:50:00,21.6,21.75,21.53,21.66,106800.0,14.2314,14.3302,14.1853,14.2709,106800.0
2008-10-30 09:55:00,21.66,21.66,21.34,21.58,109400.0,14.2709,14.2709,14.0601,14.2182,109400.0
2008-10-30 10:00:00,21.55,21.66,21.47,21.6,151600.0,14.1985,14.2709,14.1458,14.2314,151600.0
2008-10-30 10:05:00,21.58,21.61,21.42,21.5,117000.0,14.2182,14.238,14.1128,14.1655,117000.0
2008-10-30 10:10:00,21.55,21.61,21.37,21.41,112600.0,14.1985,14.238,14.0799,14.1062,112600.0
2008-10-30 10:15:00,21.39,21.41,21.2,21.3,125400.0,14.093,14.1062,13.9679,14.0337,125400.0
2008-10-30 10:20:00,21.32,21.38,21.18,21.29,117000.0,14.0469,14.0865,13.9547,14.0272,117000.0
2008-10-30 10:25:00,21.29,21.5,21.29,21.35,122600.0,14.0272,14.1655,14.0272,14.0667,122600.0
2008-10-30 10:30:00,21.4,21.56,21.24,21.5,82000.0,14.0996,14.2051,13.9942,14.1655,82000.0
2008-10-30 10:35:00,21.49,21.53,21.33,21.36,190000.0,14.1589,14.1853,14.0535,14.0733,190000.0
2008-10-30 10:40:00,21.36,21.53,21.32,21.49,117200.0,14.0733,14.1853,14.0469,14.1589,117200.0
2008-10-30 10:45:00,21.5,21.6,21.5,21.58,72400.0,14.1655,14.2314,14.1655,14.2182,72400.0
2008-10-30 10:50:00,21.59,21.82,21.56,21.78,82000.0,14.2248,14.3764,14.2051,14.35,82000.0
2008-10-30 10:55:00,21.78,21.79,21.64,21.72,94200.0,14.35,14.3566,14.2578,14.3105,94200.0
2008-10-30 11:00:00,21.74,21.98,21.72,21.85,108600.0,14.3236,14.4818,14.3105,14.3961,108600.0
2008-10-30 11:05:00,21.84,21.89,21.69,21.79,88000.0,14.3895,14.4225,14.2907,14.3566,88000.0
2008-10-30 11:10:00,21.81,21.98,21.8,21.93,85400.0,14.3698,14.4818,14.3632,14.4488,85400.0
2008-10-30 11:15:00,21.96,22.0,21.78,21.85,132600.0,14.4686,14.495,14.35,14.3961,132600.0
2008-10-30 11:20:00,21.84,21.87,21.75,21.77,66000.0,14.3895,14.4093,14.3302,14.3434,66000.0
2008-10-30 11:25:00,21.75,21.77,21.6,21.68,131600.0,14.3302,14.3434,14.2314,14.2841,131600.0
2008-10-30 11:30:00,21.68,21.82,21.59,21.63,79200.0,14.2841,14.3764,14.2248,14.2512,79200.0
2008-10-30 11:35:00,21.65,21.73,21.57,21.71,88800.0,14.2643,14.3171,14.2116,14.3039,88800.0
2008-10-30 11:40:00,21.71,21.8,21.58,21.79,73800.0,14.3039,14.3632,14.2182,14.3566,73800.0
2008-10-30 11:45:00,21.8,21.8,21.5,21.55,90000.0,14.3632,14.3632,14.1655,14.1985,90000.0
2008-10-30 11:50:00,21.52,21.58,21.35,21.46,216000.0,14.1787,14.2182,14.0667,14.1392,216000.0
2008-10-30 11:55:00,21.46,21.58,21.3,21.5,165200.0,14.1392,14.2182,14.0337,14.1655,165200.0
2008-10-30 12:00:00,21.5,21.7,21.45,21.68,85200.0,14.1655,14.2973,14.1326,14.2841,85200.0
2008-10-30 12:05:00,21.71,21.71,21.54,21.69,107600.0,14.3039,14.3039,14.1919,14.2907,107600.0
2008-10-30 12:10:00,21.69,21.71,21.5,21.63,86800.0,14.2907,14.3039,14.1655,14.2512,86800.0
2008-10-30 12:15:00,21.64,21.66,21.49,21.5,80200.0,14.2578,14.2709,14.1589,14.1655,80200.0
2008-10-30 12:20:00,21.52,21.6,21.46,21.46,71200.0,14.1787,14.2314,14.1392,14.1392,71200.0
2008-10-30 12:25:00,21.43,21.54,21.41,21.54,69200.0,14.1194,14.1919,14.1062,14.1919,69200.0
2008-10-30 12:30:00,21.51,21.76,21.49,21.69,70200.0,14.1721,14.3368,14.1589,14.2907,70200.0
2008-10-30 12:35:00,21.67,21.77,21.63,21.63,37600.0,14.2775,14.3434,14.2512,14.2512,37600.0
2008-10-30 12:40:00,21.64,21.8,21.62,21.78,74000.0,14.2578,14.3632,14.2446,14.35,74000.0
2008-10-30 12:45:00,21.79,21.79,21.65,21.75,97800.0,14.3566,14.3566,14.2643,14.3302,97800.0
2008-10-30 12:50:00,21.77,21.78,21.64,21.66,65600.0,14.3434,14.35,14.2578,14.2709,65600.0
2008-10-30 12:55:00,21.66,21.71,21.61,21.66,143600.0,14.2709,14.3039,14.238,14.2709,143600.0
2008-10-30 13:00:00,21.68,21.77,21.63,21.73,70400.0,14.2841,14.3434,14.2512,14.3171,70400.0
2008-10-30 13:05:00,21.73,21.83,21.68,21.83,73000.0,14.3171,14.3829,14.2841,14.3829,73000.0
2008-10-30 13:10:00,21.83,21.98,21.75,21.93,142600.0,14.3829,14.4818,14.3302,14.4488,142600.0
2008-10-30 13:15:00,21.93,22.0,21.87,21.98,88800.0,14.4488,14.495,14.4093,14.4818,88800.0
2008-10-30 13:20:00,21.98,22.0,21.83,21.84,102600.0,14.4818,14.495,14.3829,14.3895,102600.0
2008-10-30 13:25:00,21.84,21.89,21.7,21.7,99600.0,14.3895,14.4225,14.2973,14.2973,99600.0
2008-10-30 13:30:00,21.7,21.82,21.58,21.58,115400.0,14.2973,14.3764,14.2182,14.2182,115400.0
2008-10-30 13:35:00,21.59,21.63,21.48,21.5,133800.0,14.2248,14.2512,14.1523,14.1655,133800.0
2008-10-30 13:40:00,21.5,21.55,21.25,21.33,191800.0,14.1655,14.1985,14.0008,14.0535,191800.0
2008-10-30 13:45:00,21.33,21.34,21.07,21.11,164200.0,14.0535,14.0601,13.8822,13.9086,164200.0
2008-10-30 13:50:00,21.12,21.25,21.06,21.18,167800.0,13.9152,14.0008,13.8756,13.9547,167800.0
2008-10-30 13:55:00,21.18,21.37,21.11,21.21,134800.0,13.9547,14.0799,13.9086,13.9745,134800.0
2008-10-30 14:00:00,21.18,21.32,21.12,21.27,126800.0,13.9547,14.0469,13.9152,14.014,126800.0
2008-10-30 14:05:00,21.26,21.47,21.26,21.34,128200.0,14.0074,14.1458,14.0074,14.0601,128200.0
2008-10-30 14:10:00,21.35,21.48,21.33,21.38,95600.0,14.0667,14.1523,14.0535,14.0865,95600.0
2008-10-30 14:15:00,21.38,21.44,21.24,21.38,99400.0,14.0865,14.126,13.9942,14.0865,99400.0
2008-10-30 14:20:00,21.39,21.81,21.36,21.63,262400.0,14.093,14.3698,14.0733,14.2512,262400.0
2008-10-30 14:25:00,21.63,21.66,21.52,21.57,129600.0,14.2512,14.2709,14.1787,14.2116,129600.0
2008-10-30 14:30:00,21.58,21.71,21.52,21.66,121200.0,14.2182,14.3039,14.1787,14.2709,121200.0
2008-10-30 14:35:00,21.65,21.82,21.59,21.66,154800.0,14.2643,14.3764,14.2248,14.2709,154800.0
2008-10-30 14:40:00,21.66,21.72,21.6,21.63,76400.0,14.2709,14.3105,14.2314,14.2512,76400.0
2008-10-30 14:45:00,21.63,21.75,21.61,21.75,91600.0,14.2512,14.3302,14.238,14.3302,91600.0
2008-10-30 14:50:00,21.74,21.75,21.62,21.62,65200.0,14.3236,14.3302,14.2446,14.2446,65200.0
2008-10-30 14:55:00,21.62,21.75,21.61,21.69,95200.0,14.2446,14.3302,14.238,14.2907,95200.0
2008-10-30 15:00:00,21.7,21.75,21.64,21.75,90200.0,14.2973,14.3302,14.2578,14.3302,90200.0
2008-10-30 15:05:00,21.73,21.78,21.67,21.7,241200.0,14.3171,14.35,14.2775,14.2973,241200.0
2008-10-30 15:10:00,21.7,21.73,21.57,21.61,181000.0,14.2973,14.3171,14.2116,14.238,181000.0
2008-10-30 15:15:00,21.61,21.62,21.32,21.38,236200.0,14.238,14.2446,14.0469,14.0865,236200.0
2008-10-30 15:20:00,21.36,21.55,21.29,21.49,199800.0,14.0733,14.1985,14.0272,14.1589,199800.0
2008-10-30 15:25:00,21.51,21.58,21.38,21.5,211200.0,14.1721,14.2182,14.0865,14.1655,211200.0
2008-10-30 15:30:00,21.51,21.7,21.4,21.45,237400.0,14.1721,14.2973,14.0996,14.1326,237400.0
2008-10-30 15:35:00,21.44,21.58,21.33,21.56,274000.0,14.126,14.2182,14.0535,14.2051,274000.0
2008-10-30 15:40:00,21.54,21.64,21.16,21.2,297000.0,14.1919,14.2578,13.9415,13.9679,297000.0
2008-10-30 15:45:00,21.22,21.36,21.04,21.31,333600.0,13.981,14.0733,13.8624,14.0403,333600.0
2008-10-30 15:50:00,21.3,21.43,21.22,21.4,270000.0,14.0337,14.1194,13.981,14.0996,270000.0
2008-10-30 15:55:00,21.42,21.75,21.38,21.64,494800.0,14.1128,14.3302,14.0865,14.2578,494800.0
2008-10-31 09:30:00,21.47,21.79,21.47,21.6,101600.0,14.1458,14.3566,14.1458,14.2314,101600.0
2008-10-31 09:35:00,21.6,21.6,21.27,21.43,149600.0,14.2314,14.2314,14.014,14.1194,149600.0
2008-10-31 09:40:00,21.43,21.44,21.03,21.05,145600.0,14.1194,14.126,13.8559,13.869,145600.0
2008-10-31 09:45:00,21.03,21.23,20.84,20.86,147800.0,13.8559,13.9876,13.7307,13.7438,147800.0
2008-10-31 09:50:00,20.86,20.95,20.68,20.68,114200.0,13.7438,13.8031,13.6253,13.6253,114200.0
2008-10-31 09:55:00,20.68,20.74,20.46,20.54,189400.0,13.6253,13.6648,13.4803,13.533,189400.0
2008-10-31 10:00:00,20.53,20.96,20.53,20.96,156800.0,13.5264,13.8097,13.5264,13.8097,156800.0
2008-10-31 10:05:00,20.95,21.19,20.9,21.18,139600.0,13.8031,13.9613,13.7702,13.9547,139600.0
2008-10-31 10:10:00,21.21,21.38,21.03,21.38,127800.0,13.9745,14.0865,13.8559,14.0865,127800.0
2008-10-31 10:15:00,21.39,21.48,21.13,21.42,206000.0,14.093,14.1523,13.9217,14.1128,206000.0
2008-10-31 10:20:00,21.4,21.42,21.13,21.22,139000.0,14.0996,14.1128,13.9217,13.981,139000.0
2008-10-31 10:25:00,21.23,21.49,21.16,21.41,154600.0,13.9876,14.1589,13.9415,14.1062,154600.0
2008-10-31 10:30:00,21.4,21.68,21.2,21.2,141800.0,14.0996,14.2841,13.9679,13.9679,141800.0
2008-10-31 10:35:00,21.2,21.33,21.06,21.07,98800.0,13.9679,14.0535,13.8756,13.8822,98800.0
2008-10-31 10:40:00,21.07,21.1,20.92,20.95,72200.0,13.8822,13.902,13.7834,13.8031,72200.0
2008-10-31 10:45:00,20.93,20.97,20.71,20.92,89000.0,13.79,13.8163,13.645,13.7834,89000.0
2008-10-31 10:50:00,20.9,21.02,20.87,20.94,48200.0,13.7702,13.8493,13.7504,13.7966,48200.0
2008-10-31 10:55:00,20.95,20.96,20.78,20.93,61600.0,13.8031,13.8097,13.6911,13.79,61600.0
2008-10-31 11:00:00,20.95,21.11,20.9,21.09,61800.0,13.8031,13.9086,13.7702,13.8954,61800.0
2008-10-31 11:05:00,21.11,21.23,21.0,21.12,53400.0,13.9086,13.9876,13.8361,13.9152,53400.0
2008-10-31 11:10:00,21.14,21.25,21.02,21.03,81800.0,13.9283,14.0008,13.8493,13.8559,81800.0
2008-10-31 11:15:00,21.04,21.5,21.04,21.49,141800.0,13.8624,14.1655,13.8624,14.1589,141800.0
2008-10-31 11:20:00,21.49,21.59,21.35,21.57,86000.0,14.1589,14.2248,14.0667,14.2116,86000.0
2008-10-31 11:25:00,21.58,21.6,21.48,21.57,67800.0,14.2182,14.2314,14.1523,14.2116,67800.0
2008-10-31 11:30:00,21.55,21.62,21.52,21.56,80800.0,14.1985,14.2446,14.1787,14.2051,80800.0
2008-10-31 11:35:00,21.55,21.73,21.5,21.73,59400.0,14.1985,14.3171,14.1655,14.3171,59400.0
2008-10-31 11:40:00,21.74,21.75,21.7,21.75,102200.0,14.3236,14.3302,14.2973,14.3302,102200.0
2008-10-31 11:45:00,21.75,21.77,21.67,21.71,159600.0,14.3302,14.3434,14.2775,14.3039,159600.0
2008-10-31 11:50:00,21.66,21.83,21.66,21.83,111200.0,14.2709,14.3829,14.2709,14.3829,111200.0
2008-10-31 11:55:00,21.83,21.89,21.71,21.84,78800.0,14.3829,14.4225,14.3039,14.3895,78800.0
2008-10-31 12:00:00,21.86,21.86,21.66,21.71,78800.0,14.4027,14.4027,14.2709,14.3039,78800.0
2008-10-31 12:05:00,21.71,21.79,21.68,21.74,59200.0,14.3039,14.3566,14.2841,14.3236,59200.0
2008-10-31 12:10:00,21.74,21.75,21.5,21.56,93400.0,14.3236,14.3302,14.1655,14.2051,93400.0
2008-10-31 12:15:00,21.56,21.56,21.42,21.52,59400.0,14.2051,14.2051,14.1128,14.1787,59400.0
2008-10-31 12:20:00,21.53,21.55,21.42,21.43,53600.0,14.1853,14.1985,14.1128,14.1194,53600.0
2008-10-31 12:25:00,21.42,21.54,21.42,21.43,79800.0,14.1128,14.1919,14.1128,14.1194,79800.0
2008-10-31 12:30:00,21.43,21.44,21.34,21.43,60200.0,14.1194,14.126,14.0601,14.1194,60200.0
2008-10-31 12:35:00,21.46,21.55,21.37,21.45,54600.0,14.1392,14.1985,14.0799,14.1326,54600.0
2008-10-31 12:40:00,21.45,21.48,21.37,21.39,66400.0,14.1326,14.1523,14.0799,14.093,66400.0
2008-10-31 12:45:00,21.4,21.45,21.27,21.42,63400.0,14.0996,14.1326,14.014,14.1128,63400.0
2008-10-31 12:50:00,21.42,21.45,21.27,21.41,297400.0,14.1128,14.1326,14.014,14.1062,297400.0
2008-10-31 12:55:00,21.42,21.48,21.41,21.44,72800.0,14.1128,14.1523,14.1062,14.126,72800.0
2008-10-31 13:00:00,21.45,21.55,21.45,21.49,47600.0,14.1326,14.1985,14.1326,14.1589,47600.0
2008-10-31 13:05:00,21.51,21.53,21.4,21.42,65000.0,14.1721,14.1853,14.0996,14.1128,65000.0
2008-10-31 13:10:00,21.43,21.53,21.42,21.45,50400.0,14.1194,14.1853,14.1128,14.1326,50400.0
2008-10-31 13:15:00,21.44,21.5,21.38,21.49,70600.0,14.126,14.1655,14.0865,14.1589,70600.0
2008-10-31 13:20:00,21.5,21.71,21.46,21.63,150200.0,14.1655,14.3039,14.1392,14.2512,150200.0
2008-10-31 13:25:00,21.65,21.66,21.53,21.64,115000.0,14.2643,14.2709,14.1853,14.2578,115000.0
2008-10-31 13:30:00,21.64,21.9,21.63,21.88,89000.0,14.2578,14.4291,14.2512,14.4159,89000.0
2008-10-31 13:35:00,21.9,21.92,21.77,21.79,78400.0,14.4291,14.4422,14.3434,14.3566,78400.0
2008-10-31 13:40:00,21.82,21.82,21.68,21.7,75600.0,14.3764,14.3764,14.2841,14.2973,75600.0
2008-10-31 13:45:00,21.7,21.7,21.58,21.61,69400.0,14.2973,14.2973,14.2182,14.238,69400.0
2008-10-31 13:50:00,21.61,21.61,21.46,21.49,83800.0,14.238,14.238,14.1392,14.1589,83800.0
2008-10-31 13:55:00,21.49,21.55,21.41,21.49,67000.0,14.1589,14.1985,14.1062,14.1589,67000.0
2008-10-31 14:00:00,21.5,21.58,21.43,21.58,99400.0,14.1655,14.2182,14.1194,14.2182,99400.0
2008-10-31 14:05:00,21.57,21.71,21.54,21.6,81400.0,14.2116,14.3039,14.1919,14.2314,81400.0
2008-10-31 14:10:00,21.59,21.65,21.48,21.49,96600.0,14.2248,14.2643,14.1523,14.1589,96600.0
2008-10-31 14:15:00,21.5,21.51,21.42,21.46,89400.0,14.1655,14.1721,14.1128,14.1392,89400.0
2008-10-31 14:20:00,21.46,21.49,21.4,21.43,91200.0,14.1392,14.1589,14.0996,14.1194,91200.0
2008-10-31 14:25:00,21.42,21.49,21.37,21.43,62600.0,14.1128,14.1589,14.0799,14.1194,62600.0
2008-10-31 14:30:00,21.43,21.58,21.32,21.56,74000.0,14.1194,14.2182,14.0469,14.2051,74000.0
2008-10-31 14:35:00,21.55,21.68,21.54,21.61,46400.0,14.1985,14.2841,14.1919,14.238,46400.0
2008-10-31 14:40:00,21.61,21.65,21.53,21.61,52400.0,14.238,14.2643,14.1853,14.238,52400.0
2008-10-31 14:45:00,21.61,21.63,21.4,21.5,50600.0,14.238,14.2512,14.0996,14.1655,50600.0
2008-10-31 14:50:00,21.53,21.61,21.37,21.45,119400.0,14.1853,14.238,14.0799,14.1326,119400.0
2008-10-31 14:55:00,21.45,21.58,21.44,21.55,69400.0,14.1326,14.2182,14.126,14.1985,69400.0
2008-10-31 15:00:00,21.56,21.61,21.5,21.6,146600.0,14.2051,14.238,14.1655,14.2314,146600.0
2008-10-31 15:05:00,21.59,21.59,21.32,21.43,135000.0,14.2248,14.2248,14.0469,14.1194,135000.0
2008-10-31 15:10:00,21.42,21.42,21.25,21.32,155800.0,14.1128,14.1128,14.0008,14.0469,155800.0
2008-10-31 15:15:00,21.32,21.32,21.04,21.11,287600.0,14.0469,14.0469,13.8624,13.9086,287600.0
2008-10-31 15:20:00,21.12,21.36,20.92,21.3,106800.0,13.9152,14.0733,13.7834,14.0337,106800.0
2008-10-31 15:25:00,21.3,21.32,21.04,21.23,98000.0,14.0337,14.0469,13.8624,13.9876,98000.0
2008-10-31 15:30:00,21.23,21.42,21.2,21.42,130400.0,13.9876,14.1128,13.9679,14.1128,130400.0
2008-10-31 15:35:00,21.41,21.66,21.34,21.66,230000.0,14.1062,14.2709,14.0601,14.2709,230000.0
2008-10-31 15:40:00,21.68,21.75,21.38,21.55,345800.0,14.2841,14.3302,14.0865,14.1985,345800.0
2008-10-31 15:45:00,21.55,21.75,21.47,21.7,294800.0,14.1985,14.3302,14.1458,14.2973,294800.0
2008-10-31 15:50:00,21.68,21.83,21.58,21.66,358400.0,14.2841,14.3829,14.2182,14.2709,358400.0
2008-10-31 15:55:00,21.66,22.32,21.61,22.32,765400.0,14.2709,14.7058,14.238,14.7058,765400.0
2008-11-03 09:30:00,22.02,22.13,21.8,21.92,140800.0,14.5081,14.5806,14.3632,14.4422,140800.0
2008-11-03 09:35:00,21.92,22.13,21.81,21.96,116200.0,14.4422,14.5806,14.3698,14.4686,116200.0
2008-11-03 09:40:00,21.98,22.28,21.97,22.24,103800.0,14.4818,14.6794,14.4752,14.6531,103800.0
2008-11-03 09:45:00,22.23,22.35,22.18,22.26,88400.0,14.6465,14.7256,14.6135,14.6663,88400.0
2008-11-03 09:50:00,22.28,22.28,22.05,22.11,67200.0,14.6794,14.6794,14.5279,14.5674,67200.0
2008-11-03 09:55:00,22.09,22.11,21.7,21.71,103200.0,14.5542,14.5674,14.2973,14.3039,103200.0
2008-11-03 10:00:00,21.7,21.9,21.64,21.81,104800.0,14.2973,14.4291,14.2578,14.3698,104800.0
2008-11-03 10:05:00,21.81,21.96,21.65,21.91,87600.0,14.3698,14.4686,14.2643,14.4357,87600.0
2008-11-03 10:10:00,21.93,21.93,21.77,21.93,69000.0,14.4488,14.4488,14.3434,14.4488,69000.0
2008-11-03 10:15:00,21.93,21.93,21.75,21.85,50200.0,14.4488,14.4488,14.3302,14.3961,50200.0
2008-11-03 10:20:00,21.84,21.85,21.73,21.8,46200.0,14.3895,14.3961,14.3171,14.3632,46200.0
2008-11-03 10:25:00,21.81,21.84,21.72,21.77,70000.0,14.3698,14.3895,14.3105,14.3434,70000.0
2008-11-03 10:30:00,21.74,21.78,21.7,21.71,56400.0,14.3236,14.35,14.2973,14.3039,56400.0
2008-11-03 10:35:00,21.72,21.84,21.7,21.84,64400.0,14.3105,14.3895,14.2973,14.3895,64400.0
2008-11-03 10:40:00,21.84,21.86,21.7,21.71,37400.0,14.3895,14.4027,14.2973,14.3039,37400.0
2008-11-03 10:45:00,21.71,21.86,21.7,21.8,53600.0,14.3039,14.4027,14.2973,14.3632,53600.0
2008-11-03 10:50:00,21.81,21.89,21.75,21.81,50600.0,14.3698,14.4225,14.3302,14.3698,50600.0
2008-11-03 10:55:00,21.8,21.85,21.69,21.85,50800.0,14.3632,14.3961,14.2907,14.3961,50800.0
2008-11-03 11:00:00,21.85,21.88,21.82,21.86,50400.0,14.3961,14.4159,14.3764,14.4027,50400.0
2008-11-03 11:05:00,21.87,21.93,21.83,21.9,54400.0,14.4093,14.4488,14.3829,14.4291,54400.0
2008-11-03 11:10:00,21.92,21.96,21.86,21.95,52000.0,14.4422,14.4686,14.4027,14.462,52000.0
2008-11-03 11:15:00,21.95,22.17,21.93,22.17,134000.0,14.462,14.607,14.4488,14.607,134000.0
2008-11-03 11:20:00,22.17,22.2,22.05,22.05,70200.0,14.607,14.6267,14.5279,14.5279,70200.0
2008-11-03 11:25:00,22.05,22.15,22.02,22.07,47400.0,14.5279,14.5938,14.5081,14.5411,47400.0
2008-11-03 11:30:00,22.09,22.15,22.06,22.09,34200.0,14.5542,14.5938,14.5345,14.5542,34200.0
2008-11-03 11:35:00,22.09,22.12,22.03,22.06,34400.0,14.5542,14.574,14.5147,14.5345,34400.0
2008-11-03 11:40:00,22.06,22.12,21.97,21.97,101800.0,14.5345,14.574,14.4752,14.4752,101800.0
2008-11-03 11:45:00,21.96,21.99,21.92,21.98,63400.0,14.4686,14.4884,14.4422,14.4818,63400.0
2008-11-03 11:50:00,21.98,22.1,21.95,22.07,34200.0,14.4818,14.5608,14.462,14.5411,34200.0
2008-11-03 11:55:00,22.07,22.15,22.07,22.15,41000.0,14.5411,14.5938,14.5411,14.5938,41000.0
2008-11-03 12:00:00,22.15,22.24,22.15,22.18,77200.0,14.5938,14.6531,14.5938,14.6135,77200.0
2008-11-03 12:05:00,22.18,22.35,22.16,22.35,90200.0,14.6135,14.7256,14.6004,14.7256,90200.0
2008-11-03 12:10:00,22.35,22.42,22.31,22.32,90400.0,14.7256,14.7717,14.6992,14.7058,90400.0
2008-11-03 12:15:00,22.32,22.48,22.31,22.43,76800.0,14.7058,14.8112,14.6992,14.7783,76800.0
2008-11-03 12:20:00,22.45,22.45,22.27,22.31,81000.0,14.7914,14.7914,14.6728,14.6992,81000.0
2008-11-03 12:25:00,22.32,22.34,22.22,22.24,40000.0,14.7058,14.719,14.6399,14.6531,40000.0
2008-11-03 12:30:00,22.23,22.25,22.11,22.12,37200.0,14.6465,14.6597,14.5674,14.574,37200.0
2008-11-03 12:35:00,22.12,22.15,21.99,22.0,64000.0,14.574,14.5938,14.4884,14.495,64000.0
2008-11-03 12:40:00,21.99,22.01,21.9,21.94,38200.0,14.4884,14.5015,14.4291,14.4554,38200.0
2008-11-03 12:45:00,21.95,22.01,21.91,21.99,60000.0,14.462,14.5015,14.4357,14.4884,60000.0
2008-11-03 12:50:00,21.98,22.02,21.93,22.0,48200.0,14.4818,14.5081,14.4488,14.495,48200.0
2008-11-03 12:55:00,21.99,22.0,21.93,21.95,36800.0,14.4884,14.495,14.4488,14.462,36800.0
2008-11-03 13:00:00,21.94,22.02,21.93,21.97,24200.0,14.4554,14.5081,14.4488,14.4752,24200.0
2008-11-03 13:05:00,21.98,21.99,21.93,21.96,37000.0,14.4818,14.4884,14.4488,14.4686,37000.0
2008-11-03 13:10:00,21.96,21.96,21.9,21.91,41600.0,14.4686,14.4686,14.4291,14.4357,41600.0
2008-11-03 13:15:00,21.91,21.92,21.84,21.86,39800.0,14.4357,14.4422,14.3895,14.4027,39800.0
2008-11-03 13:20:00,21.86,21.86,21.83,21.84,40000.0,14.4027,14.4027,14.3829,14.3895,40000.0
2008-11-03 13:25:00,21.84,21.85,21.75,21.75,32400.0,14.3895,14.3961,14.3302,14.3302,32400.0
2008-11-03 13:30:00,21.76,21.76,21.71,21.71,29800.0,14.3368,14.3368,14.3039,14.3039,29800.0
2008-11-03 13:35:00,21.71,21.76,21.67,21.73,50000.0,14.3039,14.3368,14.2775,14.3171,50000.0
2008-11-03 13:40:00,21.72,21.74,21.65,21.65,27400.0,14.3105,14.3236,14.2643,14.2643,27400.0
2008-11-03 13:45:00,21.65,21.68,21.63,21.67,33800.0,14.2643,14.2841,14.2512,14.2775,33800.0
2008-11-03 13:50:00,21.68,21.68,21.67,21.67,28400.0,14.2841,14.2841,14.2775,14.2775,28400.0
2008-11-03 13:55:00,21.67,21.67,21.6,21.64,41800.0,14.2775,14.2775,14.2314,14.2578,41800.0
2008-11-03 14:00:00,21.64,21.67,21.51,21.57,78400.0,14.2578,14.2775,14.1721,14.2116,78400.0
2008-11-03 14:05:00,21.58,21.62,21.55,21.59,52000.0,14.2182,14.2446,14.1985,14.2248,52000.0
2008-11-03 14:10:00,21.59,21.63,21.57,21.59,40400.0,14.2248,14.2512,14.2116,14.2248,40400.0
2008-11-03 14:15:00,21.59,21.6,21.45,21.45,61200.0,14.2248,14.2314,14.1326,14.1326,61200.0
2008-11-03 14:20:00,21.46,21.56,21.43,21.52,69000.0,14.1392,14.2051,14.1194,14.1787,69000.0
2008-11-03 14:25:00,21.52,21.59,21.51,21.58,35200.0,14.1787,14.2248,14.1721,14.2182,35200.0
2008-11-03 14:30:00,21.57,21.58,21.49,21.49,45000.0,14.2116,14.2182,14.1589,14.1589,45000.0
2008-11-03 14:35:00,21.48,21.6,21.48,21.56,61800.0,14.1523,14.2314,14.1523,14.2051,61800.0
2008-11-03 14:40:00,21.56,21.61,21.56,21.61,47600.0,14.2051,14.238,14.2051,14.238,47600.0
2008-11-03 14:45:00,21.61,21.74,21.6,21.72,58400.0,14.238,14.3236,14.2314,14.3105,58400.0
2008-11-03 14:50:00,21.74,21.74,21.61,21.68,50600.0,14.3236,14.3236,14.238,14.2841,50600.0
2008-11-03 14:55:00,21.68,21.75,21.61,21.61,41000.0,14.2841,14.3302,14.238,14.238,41000.0
2008-11-03 15:00:00,21.61,21.72,21.6,21.64,64800.0,14.238,14.3105,14.2314,14.2578,64800.0
2008-11-03 15:05:00,21.64,21.75,21.62,21.74,47600.0,14.2578,14.3302,14.2446,14.3236,47600.0
2008-11-03 15:10:00,21.75,21.78,21.61,21.63,67200.0,14.3302,14.35,14.238,14.2512,67200.0
2008-11-03 15:15:00,21.63,21.77,21.61,21.77,42400.0,14.2512,14.3434,14.238,14.3434,42400.0
2008-11-03 15:20:00,21.79,21.79,21.5,21.7,104000.0,14.3566,14.3566,14.1655,14.2973,104000.0
2008-11-03 15:25:00,21.7,21.81,21.68,21.8,65600.0,14.2973,14.3698,14.2841,14.3632,65600.0
2008-11-03 15:30:00,21.8,21.85,21.72,21.75,101000.0,14.3632,14.3961,14.3105,14.3302,101000.0
2008-11-03 15:35:00,21.74,21.85,21.73,21.8,38400.0,14.3236,14.3961,14.3171,14.3632,38400.0
2008-11-03 15:40:00,21.81,21.86,21.74,21.78,84400.0,14.3698,14.4027,14.3236,14.35,84400.0
2008-11-03 15:45:00,21.78,21.92,21.77,21.91,87000.0,14.35,14.4422,14.3434,14.4357,87000.0
2008-11-03 15:50:00,21.91,22.0,21.83,21.95,232200.0,14.4357,14.495,14.3829,14.462,232200.0
2008-11-03 15:55:00,21.95,21.97,21.86,21.93,199600.0,14.462,14.4752,14.4027,14.4488,199600.0
2008-11-04 09:30:00,22.2,22.39,21.61,22.25,135200.0,14.6267,14.7519,14.238,14.6597,135200.0
2008-11-04 09:35:00,22.25,22.42,22.15,22.41,210800.0,14.6597,14.7717,14.5938,14.7651,210800.0
2008-11-04 09:40:00,22.41,22.49,22.33,22.38,117200.0,14.7651,14.8178,14.7124,14.7453,117200.0
2008-11-04 09:45:00,22.39,22.57,22.32,22.53,104400.0,14.7519,14.8705,14.7058,14.8441,104400.0
2008-11-04 09:50:00,22.53,22.64,22.36,22.45,154800.0,14.8441,14.9166,14.7321,14.7914,154800.0
2008-11-04 09:55:00,22.43,22.55,22.42,22.55,92600.0,14.7783,14.8573,14.7717,14.8573,92600.0
2008-11-04 10:00:00,22.5,22.73,22.47,22.64,101600.0,14.8244,14.9759,14.8046,14.9166,101600.0
2008-11-04 10:05:00,22.64,22.69,22.5,22.68,60400.0,14.9166,14.9496,14.8244,14.943,60400.0
2008-11-04 10:10:00,22.67,22.79,22.55,22.7,75400.0,14.9364,15.0155,14.8573,14.9562,75400.0
2008-11-04 10:15:00,22.68,22.85,22.64,22.79,84000.0,14.943,15.055,14.9166,15.0155,84000.0
2008-11-04 10:20:00,22.83,22.92,22.82,22.92,100000.0,15.0418,15.1011,15.0352,15.1011,100000.0
2008-11-04 10:25:00,22.92,23.11,22.9,23.1,147600.0,15.1011,15.2263,15.0879,15.2197,147600.0
2008-11-04 10:30:00,23.1,23.23,23.03,23.23,140200.0,15.2197,15.3054,15.1736,15.3054,140200.0
2008-11-04 10:35:00,23.22,23.43,23.22,23.43,152600.0,15.2988,15.4371,15.2988,15.4371,152600.0
2008-11-04 10:40:00,23.4,23.42,23.27,23.36,99000.0,15.4174,15.4305,15.3317,15.391,99000.0
2008-11-04 10:45:00,23.36,23.5,23.36,23.49,118200.0,15.391,15.4832,15.391,15.4767,118200.0
2008-11-04 10:50:00,23.48,23.49,23.37,23.43,150200.0,15.4701,15.4767,15.3976,15.4371,150200.0
2008-11-04 10:55:00,23.43,23.5,23.32,23.45,123000.0,15.4371,15.4832,15.3646,15.4503,123000.0
2008-11-04 11:00:00,23.47,23.73,23.44,23.63,291800.0,15.4635,15.6348,15.4437,15.5689,291800.0
2008-11-04 11:05:00,23.63,23.73,23.5,23.52,186200.0,15.5689,15.6348,15.4832,15.4964,186200.0
2008-11-04 11:10:00,23.53,23.55,23.44,23.48,109400.0,15.503,15.5162,15.4437,15.4701,109400.0
2008-11-04 11:15:00,23.48,23.65,23.47,23.6,122600.0,15.4701,15.5821,15.4635,15.5491,122600.0
2008-11-04 11:20:00,23.59,23.63,23.54,23.58,69200.0,15.5425,15.5689,15.5096,15.536,69200.0
2008-11-04 11:25:00,23.59,23.68,23.54,23.63,77000.0,15.5425,15.6018,15.5096,15.5689,77000.0
2008-11-04 11:30:00,23.64,23.74,23.64,23.72,88800.0,15.5755,15.6414,15.5755,15.6282,88800.0
2008-11-04 11:35:00,23.72,23.91,23.67,23.91,193400.0,15.6282,15.7534,15.5952,15.7534,193400.0
2008-11-04 11:40:00,23.9,24.16,23.9,24.11,179800.0,15.7468,15.9181,15.7468,15.8851,179800.0
2008-11-04 11:45:00,24.13,24.23,24.07,24.23,155200.0,15.8983,15.9642,15.8588,15.9642,155200.0
2008-11-04 11:50:00,24.24,24.25,24.12,24.21,170600.0,15.9708,15.9774,15.8917,15.951,170600.0
2008-11-04 11:55:00,24.23,24.23,24.03,24.05,61000.0,15.9642,15.9642,15.8324,15.8456,61000.0
2008-11-04 12:00:00,24.05,24.11,23.92,23.93,145800.0,15.8456,15.8851,15.76,15.7666,145800.0
2008-11-04 12:05:00,23.95,24.09,23.9,24.05,94400.0,15.7797,15.872,15.7468,15.8456,94400.0
2008-11-04 12:10:00,24.05,24.09,23.95,24.06,114800.0,15.8456,15.872,15.7797,15.8522,114800.0
2008-11-04 12:15:00,24.06,24.12,23.98,24.0,96800.0,15.8522,15.8917,15.7995,15.8127,96800.0
2008-11-04 12:20:00,24.0,24.24,24.0,24.2,170800.0,15.8127,15.9708,15.8127,15.9444,170800.0
2008-11-04 12:25:00,24.2,24.41,24.18,24.37,227600.0,15.9444,16.0828,15.9313,16.0565,227600.0
2008-11-04 12:30:00,24.36,24.41,24.35,24.38,138600.0,16.0499,16.0828,16.0433,16.063,138600.0
2008-11-04 12:35:00,24.38,24.38,24.25,24.28,157400.0,16.063,16.063,15.9774,15.9972,157400.0
2008-11-04 12:40:00,24.28,24.28,24.18,24.25,123200.0,15.9972,15.9972,15.9313,15.9774,123200.0
2008-11-04 12:45:00,24.24,24.35,24.24,24.29,139400.0,15.9708,16.0433,15.9708,16.0037,139400.0
2008-11-04 12:50:00,24.3,24.35,24.29,24.32,72200.0,16.0103,16.0433,16.0037,16.0235,72200.0
2008-11-04 12:55:00,24.32,24.34,24.22,24.33,120200.0,16.0235,16.0367,15.9576,16.0301,120200.0
2008-11-04 13:00:00,24.34,24.4,24.3,24.34,84400.0,16.0367,16.0762,16.0103,16.0367,84400.0
2008-11-04 13:05:00,24.35,24.38,24.33,24.36,67800.0,16.0433,16.063,16.0301,16.0499,67800.0
2008-11-04 13:10:00,24.35,24.38,24.27,24.36,96800.0,16.0433,16.063,15.9906,16.0499,96800.0
2008-11-04 13:15:00,24.36,24.45,24.33,24.38,99600.0,16.0499,16.1092,16.0301,16.063,99600.0
2008-11-04 13:20:00,24.38,24.43,24.34,24.34,69800.0,16.063,16.096,16.0367,16.0367,69800.0
2008-11-04 13:25:00,24.35,24.43,24.34,24.43,92400.0,16.0433,16.096,16.0367,16.096,92400.0
2008-11-04 13:30:00,24.41,24.43,24.29,24.38,82200.0,16.0828,16.096,16.0037,16.063,82200.0
2008-11-04 13:35:00,24.39,24.43,24.36,24.43,88000.0,16.0696,16.096,16.0499,16.096,88000.0
2008-11-04 13:40:00,24.43,24.45,24.35,24.35,111600.0,16.096,16.1092,16.0433,16.0433,111600.0
2008-11-04 13:45:00,24.35,24.47,24.34,24.36,119600.0,16.0433,16.1223,16.0367,16.0499,119600.0
2008-11-04 13:50:00,24.38,24.38,24.31,24.32,84800.0,16.063,16.063,16.0169,16.0235,84800.0
2008-11-04 13:55:00,24.32,24.4,24.29,24.35,99200.0,16.0235,16.0762,16.0037,16.0433,99200.0
2008-11-04 14:00:00,24.35,24.39,24.12,24.14,152400.0,16.0433,16.0696,15.8917,15.9049,152400.0
2008-11-04 14:05:00,24.14,24.14,24.06,24.09,174000.0,15.9049,15.9049,15.8522,15.872,174000.0
2008-11-04 14:10:00,24.1,24.11,23.87,23.92,382800.0,15.8786,15.8851,15.727,15.76,382800.0
2008-11-04 14:15:00,23.91,23.96,23.86,23.87,179800.0,15.7534,15.7863,15.7204,15.727,179800.0
2008-11-04 14:20:00,23.88,23.91,23.8,23.88,166800.0,15.7336,15.7534,15.6809,15.7336,166800.0
2008-11-04 14:25:00,23.88,24.0,23.87,23.97,117000.0,15.7336,15.8127,15.727,15.7929,117000.0
2008-11-04 14:30:00,23.99,24.0,23.93,23.98,94600.0,15.8061,15.8127,15.7666,15.7995,94600.0
2008-11-04 14:35:00,23.98,24.01,23.91,23.98,171000.0,15.7995,15.8193,15.7534,15.7995,171000.0
2008-11-04 14:40:00,24.0,24.0,23.96,23.99,111600.0,15.8127,15.8127,15.7863,15.8061,111600.0
2008-11-04 14:45:00,23.98,23.99,23.91,23.91,159800.0,15.7995,15.8061,15.7534,15.7534,159800.0
2008-11-04 14:50:00,23.9,23.9,23.75,23.77,109400.0,15.7468,15.7468,15.648,15.6611,109400.0
2008-11-04 14:55:00,23.77,23.91,23.77,23.86,92200.0,15.6611,15.7534,15.6611,15.7204,92200.0
2008-11-04 15:00:00,23.86,23.87,23.78,23.81,116400.0,15.7204,15.727,15.6677,15.6875,116400.0
2008-11-04 15:05:00,23.79,23.95,23.79,23.89,165200.0,15.6743,15.7797,15.6743,15.7402,165200.0
2008-11-04 15:10:00,23.89,24.03,23.86,24.01,193800.0,15.7402,15.8324,15.7204,15.8193,193800.0
2008-11-04 15:15:00,24.01,24.07,23.99,24.0,177800.0,15.8193,15.8588,15.8061,15.8127,177800.0
2008-11-04 15:20:00,24.01,24.09,23.95,24.03,189600.0,15.8193,15.872,15.7797,15.8324,189600.0
2008-11-04 15:25:00,24.05,24.05,23.93,23.96,119000.0,15.8456,15.8456,15.7666,15.7863,119000.0
2008-11-04 15:30:00,23.96,24.22,23.96,24.17,161400.0,15.7863,15.9576,15.7863,15.9247,161400.0
2008-11-04 15:35:00,24.18,24.28,24.11,24.17,173400.0,15.9313,15.9972,15.8851,15.9247,173400.0
2008-11-04 15:40:00,24.17,24.25,24.08,24.23,191000.0,15.9247,15.9774,15.8654,15.9642,191000.0
2008-11-04 15:45:00,24.23,24.36,24.18,24.32,248400.0,15.9642,16.0499,15.9313,16.0235,248400.0
2008-11-04 15:50:00,24.32,24.38,23.97,24.17,315000.0,16.0235,16.063,15.7929,15.9247,315000.0
2008-11-04 15:55:00,24.16,24.36,24.08,24.26,538600.0,15.9181,16.0499,15.8654,15.984,538600.0
2008-11-05 09:30:00,23.91,24.25,23.53,24.07,127000.0,15.7534,15.9774,15.503,15.8588,127000.0
2008-11-05 09:35:00,24.07,24.2,24.0,24.17,174000.0,15.8588,15.9444,15.8127,15.9247,174000.0
2008-11-05 09:40:00,24.17,24.18,23.8,23.97,166400.0,15.9247,15.9313,15.6809,15.7929,166400.0
2008-11-05 09:45:00,23.98,24.03,23.86,23.92,190600.0,15.7995,15.8324,15.7204,15.76,190600.0
2008-11-05 09:50:00,23.93,24.11,23.86,24.11,95800.0,15.7666,15.8851,15.7204,15.8851,95800.0
2008-11-05 09:55:00,24.11,24.11,23.88,24.01,124600.0,15.8851,15.8851,15.7336,15.8193,124600.0
2008-11-05 10:00:00,23.97,24.31,23.93,24.25,148200.0,15.7929,16.0169,15.7666,15.9774,148200.0
2008-11-05 10:05:00,24.24,24.57,24.24,24.42,147200.0,15.9708,16.1882,15.9708,16.0894,147200.0
2008-11-05 10:10:00,24.42,24.45,24.24,24.29,85000.0,16.0894,16.1092,15.9708,16.0037,85000.0
2008-11-05 10:15:00,24.3,24.68,24.3,24.56,124200.0,16.0103,16.2607,16.0103,16.1816,124200.0
2008-11-05 10:20:00,24.56,24.59,24.45,24.49,86800.0,16.1816,16.2014,16.1092,16.1355,86800.0
2008-11-05 10:25:00,24.5,24.58,24.42,24.56,41400.0,16.1421,16.1948,16.0894,16.1816,41400.0
2008-11-05 10:30:00,24.56,24.66,24.55,24.64,53400.0,16.1816,16.2475,16.175,16.2343,53400.0
2008-11-05 10:35:00,24.65,24.67,24.46,24.46,115800.0,16.2409,16.2541,16.1158,16.1158,115800.0
2008-11-05 10:40:00,24.46,24.54,24.46,24.49,60400.0,16.1158,16.1685,16.1158,16.1355,60400.0
2008-11-05 10:45:00,24.5,24.51,24.36,24.41,92600.0,16.1421,16.1487,16.0499,16.0828,92600.0
2008-11-05 10:50:00,24.43,24.43,24.15,24.17,98400.0,16.096,16.096,15.9115,15.9247,98400.0
2008-11-05 10:55:00,24.18,24.24,24.1,24.23,54600.0,15.9313,15.9708,15.8786,15.9642,54600.0
2008-11-05 11:00:00,24.25,24.44,24.24,24.37,125600.0,15.9774,16.1026,15.9708,16.0565,125600.0
2008-11-05 11:05:00,24.39,24.4,24.27,24.28,41000.0,16.0696,16.0762,15.9906,15.9972,41000.0
2008-11-05 11:10:00,24.27,24.36,24.25,24.36,55600.0,15.9906,16.0499,15.9774,16.0499,55600.0
2008-11-05 11:15:00,24.36,24.39,24.25,24.32,69800.0,16.0499,16.0696,15.9774,16.0235,69800.0
2008-11-05 11:20:00,24.31,24.33,24.18,24.2,53400.0,16.0169,16.0301,15.9313,15.9444,53400.0
2008-11-05 11:25:00,24.21,24.25,24.15,24.18,72600.0,15.951,15.9774,15.9115,15.9313,72600.0
2008-11-05 11:30:00,24.17,24.18,24.09,24.11,56000.0,15.9247,15.9313,15.872,15.8851,56000.0
2008-11-05 11:35:00,24.11,24.18,24.08,24.18,67400.0,15.8851,15.9313,15.8654,15.9313,67400.0
2008-11-05 11:40:00,24.19,24.27,24.16,24.24,71400.0,15.9379,15.9906,15.9181,15.9708,71400.0
2008-11-05 11:45:00,24.22,24.27,24.13,24.25,74000.0,15.9576,15.9906,15.8983,15.9774,74000.0
2008-11-05 11:50:00,24.25,24.29,24.15,24.25,33800.0,15.9774,16.0037,15.9115,15.9774,33800.0
2008-11-05 11:55:00,24.25,24.32,24.18,24.25,88800.0,15.9774,16.0235,15.9313,15.9774,88800.0
2008-11-05 12:00:00,24.25,24.35,24.23,24.3,38600.0,15.9774,16.0433,15.9642,16.0103,38600.0
2008-11-05 12:05:00,24.29,24.29,24.17,24.17,35000.0,16.0037,16.0037,15.9247,15.9247,35000.0
2008-11-05 12:10:00,24.18,24.18,24.0,24.03,75800.0,15.9313,15.9313,15.8127,15.8324,75800.0
2008-11-05 12:15:00,24.03,24.13,23.99,24.11,53400.0,15.8324,15.8983,15.8061,15.8851,53400.0
2008-11-05 12:20:00,24.11,24.21,24.11,24.2,58800.0,15.8851,15.951,15.8851,15.9444,58800.0
2008-11-05 12:25:00,24.2,24.22,24.11,24.11,58600.0,15.9444,15.9576,15.8851,15.8851,58600.0
2008-11-05 12:30:00,24.12,24.14,24.04,24.05,41000.0,15.8917,15.9049,15.839,15.8456,41000.0
2008-11-05 12:35:00,24.05,24.1,24.0,24.05,61000.0,15.8456,15.8786,15.8127,15.8456,61000.0
2008-11-05 12:40:00,24.04,24.04,23.87,23.92,55400.0,15.839,15.839,15.727,15.76,55400.0
2008-11-05 12:45:00,23.95,24.11,23.88,23.88,34200.0,15.7797,15.8851,15.7336,15.7336,34200.0
2008-11-05 12:50:00,23.86,23.9,23.8,23.84,87400.0,15.7204,15.7468,15.6809,15.7073,87400.0
2008-11-05 12:55:00,23.84,23.86,23.8,23.81,80200.0,15.7073,15.7204,15.6809,15.6875,80200.0
2008-11-05 13:00:00,23.8,23.82,23.76,23.78,35400.0,15.6809,15.6941,15.6545,15.6677,35400.0
2008-11-05 13:05:00,23.78,23.81,23.68,23.75,52400.0,15.6677,15.6875,15.6018,15.648,52400.0
2008-11-05 13:10:00,23.74,23.81,23.74,23.8,27800.0,15.6414,15.6875,15.6414,15.6809,27800.0
2008-11-05 13:15:00,23.81,23.91,23.78,23.9,40800.0,15.6875,15.7534,15.6677,15.7468,40800.0
2008-11-05 13:20:00,23.89,23.89,23.8,23.86,58400.0,15.7402,15.7402,15.6809,15.7204,58400.0
2008-11-05 13:25:00,23.85,23.92,23.82,23.86,63800.0,15.7138,15.76,15.6941,15.7204,63800.0
2008-11-05 13:30:00,23.87,23.88,23.65,23.66,46200.0,15.727,15.7336,15.5821,15.5887,46200.0
2008-11-05 13:35:00,23.65,23.68,23.56,23.61,46200.0,15.5821,15.6018,15.5228,15.5557,46200.0
2008-11-05 13:40:00,23.61,23.74,23.56,23.7,29000.0,15.5557,15.6414,15.5228,15.615,29000.0
2008-11-05 13:45:00,23.7,23.74,23.59,23.62,44400.0,15.615,15.6414,15.5425,15.5623,44400.0
2008-11-05 13:50:00,23.62,23.66,23.53,23.54,49400.0,15.5623,15.5887,15.503,15.5096,49400.0
2008-11-05 13:55:00,23.53,23.55,23.49,23.55,40600.0,15.503,15.5162,15.4767,15.5162,40600.0
2008-11-05 14:00:00,23.55,23.61,23.43,23.49,85400.0,15.5162,15.5557,15.4371,15.4767,85400.0
2008-11-05 14:05:00,23.48,23.48,23.35,23.38,59400.0,15.4701,15.4701,15.3844,15.4042,59400.0
2008-11-05 14:10:00,23.37,23.48,23.37,23.44,60600.0,15.3976,15.4701,15.3976,15.4437,60600.0
2008-11-05 14:15:00,23.43,23.54,23.43,23.48,71600.0,15.4371,15.5096,15.4371,15.4701,71600.0
2008-11-05 14:20:00,23.47,23.49,23.37,23.41,41600.0,15.4635,15.4767,15.3976,15.4239,41600.0
2008-11-05 14:25:00,23.36,23.51,23.36,23.49,51400.0,15.391,15.4898,15.391,15.4767,51400.0
2008-11-05 14:30:00,23.48,23.64,23.43,23.57,118600.0,15.4701,15.5755,15.4371,15.5294,118600.0
2008-11-05 14:35:00,23.56,23.59,23.38,23.39,94600.0,15.5228,15.5425,15.4042,15.4108,94600.0
2008-11-05 14:40:00,23.41,23.5,23.35,23.46,59200.0,15.4239,15.4832,15.3844,15.4569,59200.0
2008-11-05 14:45:00,23.47,23.5,23.39,23.43,99800.0,15.4635,15.4832,15.4108,15.4371,99800.0
2008-11-05 14:50:00,23.4,23.49,23.34,23.47,105000.0,15.4174,15.4767,15.3778,15.4635,105000.0
2008-11-05 14:55:00,23.47,23.47,23.3,23.32,72400.0,15.4635,15.4635,15.3515,15.3646,72400.0
2008-11-05 15:00:00,23.32,23.42,23.26,23.36,58800.0,15.3646,15.4305,15.3251,15.391,58800.0
2008-11-05 15:05:00,23.38,23.49,23.34,23.34,221200.0,15.4042,15.4767,15.3778,15.3778,221200.0
2008-11-05 15:10:00,23.36,23.41,23.28,23.35,123800.0,15.391,15.4239,15.3383,15.3844,123800.0
2008-11-05 15:15:00,23.34,23.37,23.25,23.31,75600.0,15.3778,15.3976,15.3185,15.3581,75600.0
2008-11-05 15:20:00,23.31,23.33,23.15,23.25,89600.0,15.3581,15.3712,15.2526,15.3185,89600.0
2008-11-05 15:25:00,23.24,23.27,23.13,23.17,105600.0,15.3119,15.3317,15.2395,15.2658,105600.0
2008-11-05 15:30:00,23.18,23.25,23.0,23.1,168000.0,15.2724,15.3185,15.1538,15.2197,168000.0
2008-11-05 15:35:00,23.11,23.17,22.91,22.97,158200.0,15.2263,15.2658,15.0945,15.134,158200.0
2008-11-05 15:40:00,22.94,23.06,22.82,23.0,285400.0,15.1143,15.1933,15.0352,15.1538,285400.0
2008-11-05 15:45:00,23.0,23.32,22.98,23.14,281200.0,15.1538,15.3646,15.1406,15.2461,281200.0
2008-11-05 15:50:00,23.14,23.22,22.79,22.82,253800.0,15.2461,15.2988,15.0155,15.0352,253800.0
2008-11-05 15:55:00,22.81,22.88,22.59,22.72,570200.0,15.0286,15.0747,14.8837,14.9693,570200.0
2008-11-06 09:30:00,22.5,22.77,22.18,22.56,177400.0,14.8244,15.0023,14.6135,14.8639,177400.0
2008-11-06 09:35:00,22.56,23.11,22.49,22.86,119000.0,14.8639,15.2263,14.8178,15.0616,119000.0
2008-11-06 09:40:00,22.88,22.96,22.7,22.92,76400.0,15.0747,15.1275,14.9562,15.1011,76400.0
2008-11-06 09:45:00,22.9,23.05,22.7,22.72,105000.0,15.0879,15.1868,14.9562,14.9693,105000.0
2008-11-06 09:50:00,22.73,22.88,22.68,22.88,119800.0,14.9759,15.0747,14.943,15.0747,119800.0
2008-11-06 09:55:00,22.9,22.95,22.75,22.79,130400.0,15.0879,15.1209,14.9891,15.0155,130400.0
2008-11-06 10:00:00,22.8,22.91,22.72,22.88,103200.0,15.022,15.0945,14.9693,15.0747,103200.0
2008-11-06 10:05:00,22.9,22.91,22.67,22.75,121400.0,15.0879,15.0945,14.9364,14.9891,121400.0
2008-11-06 10:10:00,22.78,22.9,22.72,22.77,96400.0,15.0089,15.0879,14.9693,15.0023,96400.0
2008-11-06 10:15:00,22.78,22.82,22.59,22.71,95800.0,15.0089,15.0352,14.8837,14.9627,95800.0
2008-11-06 10:20:00,22.72,22.77,22.63,22.71,73000.0,14.9693,15.0023,14.91,14.9627,73000.0
2008-11-06 10:25:00,22.71,22.76,22.61,22.75,144200.0,14.9627,14.9957,14.8969,14.9891,144200.0
2008-11-06 10:30:00,22.75,22.82,22.59,22.72,90000.0,14.9891,15.0352,14.8837,14.9693,90000.0
2008-11-06 10:35:00,22.75,22.8,22.56,22.7,64800.0,14.9891,15.022,14.8639,14.9562,64800.0
2008-11-06 10:40:00,22.68,22.7,22.53,22.61,84000.0,14.943,14.9562,14.8441,14.8969,84000.0
2008-11-06 10:45:00,22.61,22.78,22.55,22.66,96200.0,14.8969,15.0089,14.8573,14.9298,96200.0
2008-11-06 10:50:00,22.66,22.72,22.53,22.67,73600.0,14.9298,14.9693,14.8441,14.9364,73600.0
2008-11-06 10:55:00,22.66,22.76,22.56,22.76,119400.0,14.9298,14.9957,14.8639,14.9957,119400.0
2008-11-06 11:00:00,22.77,22.86,22.74,22.74,105000.0,15.0023,15.0616,14.9825,14.9825,105000.0
2008-11-06 11:05:00,22.74,22.79,22.56,22.57,63600.0,14.9825,15.0155,14.8639,14.8705,63600.0
2008-11-06 11:10:00,22.61,22.61,22.43,22.54,129600.0,14.8969,14.8969,14.7783,14.8507,129600.0
2008-11-06 11:15:00,22.52,22.57,22.42,22.56,44800.0,14.8376,14.8705,14.7717,14.8639,44800.0
2008-11-06 11:20:00,22.56,22.56,22.4,22.49,65400.0,14.8639,14.8639,14.7585,14.8178,65400.0
2008-11-06 11:25:00,22.52,22.58,22.39,22.53,67600.0,14.8376,14.8771,14.7519,14.8441,67600.0
2008-11-06 11:30:00,22.55,22.58,22.47,22.53,79400.0,14.8573,14.8771,14.8046,14.8441,79400.0
2008-11-06 11:35:00,22.53,22.65,22.48,22.63,152400.0,14.8441,14.9232,14.8112,14.91,152400.0
2008-11-06 11:40:00,22.63,22.74,22.57,22.65,39600.0,14.91,14.9825,14.8705,14.9232,39600.0
2008-11-06 11:45:00,22.65,22.67,22.59,22.61,37600.0,14.9232,14.9364,14.8837,14.8969,37600.0
2008-11-06 11:50:00,22.61,22.65,22.47,22.54,49200.0,14.8969,14.9232,14.8046,14.8507,49200.0
2008-11-06 11:55:00,22.54,22.64,22.51,22.51,37200.0,14.8507,14.9166,14.831,14.831,37200.0
2008-11-06 12:00:00,22.52,22.63,22.48,22.54,53400.0,14.8376,14.91,14.8112,14.8507,53400.0
2008-11-06 12:05:00,22.55,22.67,22.36,22.4,68000.0,14.8573,14.9364,14.7321,14.7585,68000.0
2008-11-06 12:10:00,22.4,22.46,22.36,22.41,40000.0,14.7585,14.798,14.7321,14.7651,40000.0
2008-11-06 12:15:00,22.4,22.4,22.27,22.31,48200.0,14.7585,14.7585,14.6728,14.6992,48200.0
2008-11-06 12:20:00,22.33,22.33,22.11,22.17,138200.0,14.7124,14.7124,14.5674,14.607,138200.0
2008-11-06 12:25:00,22.17,22.21,22.08,22.2,65000.0,14.607,14.6333,14.5477,14.6267,65000.0
2008-11-06 12:30:00,22.2,22.25,22.09,22.25,63400.0,14.6267,14.6597,14.5542,14.6597,63400.0
2008-11-06 12:35:00,22.25,22.25,22.05,22.15,41800.0,14.6597,14.6597,14.5279,14.5938,41800.0
2008-11-06 12:40:00,22.14,22.25,22.07,22.18,61400.0,14.5872,14.6597,14.5411,14.6135,61400.0
2008-11-06 12:45:00,22.17,22.27,22.12,22.22,51600.0,14.607,14.6728,14.574,14.6399,51600.0
2008-11-06 12:50:00,22.24,22.27,22.17,22.2,43400.0,14.6531,14.6728,14.607,14.6267,43400.0
2008-11-06 12:55:00,22.19,22.2,22.06,22.13,63200.0,14.6201,14.6267,14.5345,14.5806,63200.0
2008-11-06 13:00:00,22.12,22.16,21.98,22.07,114600.0,14.574,14.6004,14.4818,14.5411,114600.0
2008-11-06 13:05:00,22.07,22.08,21.89,22.0,60000.0,14.5411,14.5477,14.4225,14.495,60000.0
2008-11-06 13:10:00,22.0,22.03,21.89,22.0,59800.0,14.495,14.5147,14.4225,14.495,59800.0
2008-11-06 13:15:00,22.0,22.09,21.9,21.93,66600.0,14.495,14.5542,14.4291,14.4488,66600.0
2008-11-06 13:20:00,21.95,22.05,21.95,22.0,36000.0,14.462,14.5279,14.462,14.495,36000.0
2008-11-06 13:25:00,22.0,22.1,21.88,22.06,78600.0,14.495,14.5608,14.4159,14.5345,78600.0
2008-11-06 13:30:00,22.06,22.07,21.92,22.0,59400.0,14.5345,14.5411,14.4422,14.495,59400.0
2008-11-06 13:35:00,22.0,22.05,21.88,21.92,63600.0,14.495,14.5279,14.4159,14.4422,63600.0
2008-11-06 13:40:00,21.92,21.98,21.81,21.91,79800.0,14.4422,14.4818,14.3698,14.4357,79800.0
2008-11-06 13:45:00,21.9,22.05,21.9,21.98,45200.0,14.4291,14.5279,14.4291,14.4818,45200.0
2008-11-06 13:50:00,21.98,22.03,21.9,22.03,45400.0,14.4818,14.5147,14.4291,14.5147,45400.0
2008-11-06 13:55:00,22.06,22.2,22.04,22.17,104800.0,14.5345,14.6267,14.5213,14.607,104800.0
2008-11-06 14:00:00,22.18,22.25,22.12,22.13,75000.0,14.6135,14.6597,14.574,14.5806,75000.0
2008-11-06 14:05:00,22.12,22.33,22.08,22.2,118000.0,14.574,14.7124,14.5477,14.6267,118000.0
2008-11-06 14:10:00,22.24,22.41,22.18,22.18,107200.0,14.6531,14.7651,14.6135,14.6135,107200.0
2008-11-06 14:15:00,22.16,22.25,22.08,22.24,39600.0,14.6004,14.6597,14.5477,14.6531,39600.0
2008-11-06 14:20:00,22.23,22.23,22.09,22.17,52600.0,14.6465,14.6465,14.5542,14.607,52600.0
2008-11-06 14:25:00,22.16,22.18,21.99,22.09,87200.0,14.6004,14.6135,14.4884,14.5542,87200.0
2008-11-06 14:30:00,22.09,22.22,22.09,22.22,73000.0,14.5542,14.6399,14.5542,14.6399,73000.0
2008-11-06 14:35:00,22.22,22.43,22.17,22.39,127000.0,14.6399,14.7783,14.607,14.7519,127000.0
2008-11-06 14:40:00,22.38,22.56,22.32,22.55,145000.0,14.7453,14.8639,14.7058,14.8573,145000.0
2008-11-06 14:45:00,22.54,22.55,22.43,22.47,93200.0,14.8507,14.8573,14.7783,14.8046,93200.0
2008-11-06 14:50:00,22.49,22.6,22.41,22.43,136800.0,14.8178,14.8903,14.7651,14.7783,136800.0
2008-11-06 14:55:00,22.43,22.5,22.38,22.43,126200.0,14.7783,14.8244,14.7453,14.7783,126200.0
2008-11-06 15:00:00,22.43,22.56,22.34,22.39,105000.0,14.7783,14.8639,14.719,14.7519,105000.0
2008-11-06 15:05:00,22.4,22.42,22.19,22.25,118400.0,14.7585,14.7717,14.6201,14.6597,118400.0
2008-11-06 15:10:00,22.26,22.38,22.2,22.23,100000.0,14.6663,14.7453,14.6267,14.6465,100000.0
2008-11-06 15:15:00,22.23,22.32,22.22,22.28,98800.0,14.6465,14.7058,14.6399,14.6794,98800.0
2008-11-06 15:20:00,22.28,22.4,22.2,22.31,139000.0,14.6794,14.7585,14.6267,14.6992,139000.0
2008-11-06 15:25:00,22.3,22.3,22.1,22.18,148000.0,14.6926,14.6926,14.5608,14.6135,148000.0
2008-11-06 15:30:00,22.2,22.25,22.08,22.21,143000.0,14.6267,14.6597,14.5477,14.6333,143000.0
2008-11-06 15:35:00,22.22,22.28,21.95,21.98,234000.0,14.6399,14.6794,14.462,14.4818,234000.0
2008-11-06 15:40:00,21.97,22.25,21.89,22.18,297600.0,14.4752,14.6597,14.4225,14.6135,297600.0
2008-11-06 15:45:00,22.18,22.34,22.01,22.05,229600.0,14.6135,14.719,14.5015,14.5279,229600.0
2008-11-06 15:50:00,22.05,22.16,21.96,22.07,286400.0,14.5279,14.6004,14.4686,14.5411,286400.0
2008-11-06 15:55:00,22.07,22.22,22.07,22.17,614000.0,14.5411,14.6399,14.5411,14.607,614000.0
2008-11-07 09:30:00,22.34,22.46,22.11,22.36,109600.0,14.719,14.798,14.5674,14.7321,109600.0
2008-11-07 09:35:00,22.41,22.5,22.0,22.19,95600.0,14.7651,14.8244,14.495,14.6201,95600.0
2008-11-07 09:40:00,22.19,22.27,22.07,22.16,77000.0,14.6201,14.6728,14.5411,14.6004,77000.0
2008-11-07 09:45:00,22.16,22.37,22.16,22.36,70000.0,14.6004,14.7387,14.6004,14.7321,70000.0
2008-11-07 09:50:00,22.37,22.37,22.11,22.14,62600.0,14.7387,14.7387,14.5674,14.5872,62600.0
2008-11-07 09:55:00,22.17,22.39,22.1,22.39,92200.0,14.607,14.7519,14.5608,14.7519,92200.0
2008-11-07 10:00:00,22.37,22.65,22.37,22.62,86600.0,14.7387,14.9232,14.7387,14.9034,86600.0
2008-11-07 10:05:00,22.63,22.74,22.56,22.61,84400.0,14.91,14.9825,14.8639,14.8969,84400.0
2008-11-07 10:10:00,22.65,22.75,22.43,22.67,89600.0,14.9232,14.9891,14.7783,14.9364,89600.0
2008-11-07 10:15:00,22.69,22.79,22.59,22.59,44000.0,14.9496,15.0155,14.8837,14.8837,44000.0
2008-11-07 10:20:00,22.63,22.71,22.55,22.59,55400.0,14.91,14.9627,14.8573,14.8837,55400.0
2008-11-07 10:25:00,22.56,22.78,22.5,22.56,118600.0,14.8639,15.0089,14.8244,14.8639,118600.0
2008-11-07 10:30:00,22.56,22.65,22.53,22.53,44400.0,14.8639,14.9232,14.8441,14.8441,44400.0
2008-11-07 10:35:00,22.52,22.77,22.48,22.77,67600.0,14.8376,15.0023,14.8112,15.0023,67600.0
2008-11-07 10:40:00,22.78,22.78,22.65,22.67,70000.0,15.0089,15.0089,14.9232,14.9364,70000.0
2008-11-07 10:45:00,22.67,22.79,22.6,22.6,50800.0,14.9364,15.0155,14.8903,14.8903,50800.0
2008-11-07 10:50:00,22.61,22.75,22.61,22.71,43800.0,14.8969,14.9891,14.8969,14.9627,43800.0
2008-11-07 10:55:00,22.71,22.74,22.53,22.57,38400.0,14.9627,14.9825,14.8441,14.8705,38400.0
2008-11-07 11:00:00,22.57,22.68,22.43,22.44,81000.0,14.8705,14.943,14.7783,14.7849,81000.0
2008-11-07 11:05:00,22.44,22.53,22.35,22.35,60200.0,14.7849,14.8441,14.7256,14.7256,60200.0
2008-11-07 11:10:00,22.35,22.43,22.35,22.38,40200.0,14.7256,14.7783,14.7256,14.7453,40200.0
2008-11-07 11:15:00,22.38,22.5,22.33,22.45,56600.0,14.7453,14.8244,14.7124,14.7914,56600.0
2008-11-07 11:20:00,22.44,22.48,22.3,22.43,52800.0,14.7849,14.8112,14.6926,14.7783,52800.0
2008-11-07 11:25:00,22.42,22.42,22.25,22.28,60000.0,14.7717,14.7717,14.6597,14.6794,60000.0
2008-11-07 11:30:00,22.27,22.43,22.2,22.4,61600.0,14.6728,14.7783,14.6267,14.7585,61600.0
2008-11-07 11:35:00,22.4,22.52,22.34,22.45,41200.0,14.7585,14.8376,14.719,14.7914,41200.0
2008-11-07 11:40:00,22.46,22.6,22.43,22.6,52200.0,14.798,14.8903,14.7783,14.8903,52200.0
2008-11-07 11:45:00,22.59,22.69,22.5,22.67,48600.0,14.8837,14.9496,14.8244,14.9364,48600.0
2008-11-07 11:50:00,22.67,22.68,22.55,22.65,42200.0,14.9364,14.943,14.8573,14.9232,42200.0
2008-11-07 11:55:00,22.64,22.82,22.64,22.81,45400.0,14.9166,15.0352,14.9166,15.0286,45400.0
2008-11-07 12:00:00,22.79,22.97,22.76,22.96,83400.0,15.0155,15.134,14.9957,15.1275,83400.0
2008-11-07 12:05:00,22.96,23.02,22.93,22.95,71600.0,15.1275,15.167,15.1077,15.1209,71600.0
2008-11-07 12:10:00,22.96,23.01,22.88,22.9,64400.0,15.1275,15.1604,15.0747,15.0879,64400.0
2008-11-07 12:15:00,22.9,22.93,22.89,22.91,70200.0,15.0879,15.1077,15.0813,15.0945,70200.0
2008-11-07 12:20:00,22.9,22.98,22.89,22.97,53800.0,15.0879,15.1406,15.0813,15.134,53800.0
2008-11-07 12:25:00,22.97,23.02,22.83,22.86,36200.0,15.134,15.167,15.0418,15.0616,36200.0
2008-11-07 12:30:00,22.86,22.89,22.77,22.84,33000.0,15.0616,15.0813,15.0023,15.0484,33000.0
2008-11-07 12:35:00,22.83,22.85,22.76,22.85,22200.0,15.0418,15.055,14.9957,15.055,22200.0
2008-11-07 12:40:00,22.85,22.99,22.84,22.84,31800.0,15.055,15.1472,15.0484,15.0484,31800.0
2008-11-07 12:45:00,22.85,22.95,22.85,22.91,40600.0,15.055,15.1209,15.055,15.0945,40600.0
2008-11-07 12:50:00,22.92,23.03,22.92,23.02,86000.0,15.1011,15.1736,15.1011,15.167,86000.0
2008-11-07 12:55:00,23.02,23.18,23.0,23.13,50200.0,15.167,15.2724,15.1538,15.2395,50200.0
2008-11-07 13:00:00,23.12,23.2,23.12,23.15,51600.0,15.2329,15.2856,15.2329,15.2526,51600.0
2008-11-07 13:05:00,23.15,23.18,23.1,23.11,49600.0,15.2526,15.2724,15.2197,15.2263,49600.0
2008-11-07 13:10:00,23.13,23.14,23.05,23.09,45400.0,15.2395,15.2461,15.1868,15.2131,45400.0
2008-11-07 13:15:00,23.11,23.14,23.04,23.09,29200.0,15.2263,15.2461,15.1802,15.2131,29200.0
2008-11-07 13:20:00,23.09,23.09,23.0,23.04,71000.0,15.2131,15.2131,15.1538,15.1802,71000.0
2008-11-07 13:25:00,23.05,23.09,22.95,23.08,100600.0,15.1868,15.2131,15.1209,15.2065,100600.0
2008-11-07 13:30:00,23.09,23.15,23.03,23.06,122400.0,15.2131,15.2526,15.1736,15.1933,122400.0
2008-11-07 13:35:00,23.05,23.07,22.99,23.04,40800.0,15.1868,15.1999,15.1472,15.1802,40800.0
2008-11-07 13:40:00,23.03,23.03,22.92,22.97,72200.0,15.1736,15.1736,15.1011,15.134,72200.0
2008-11-07 13:45:00,22.96,23.07,22.94,23.05,61200.0,15.1275,15.1999,15.1143,15.1868,61200.0
2008-11-07 13:50:00,23.04,23.07,22.96,22.96,44200.0,15.1802,15.1999,15.1275,15.1275,44200.0
2008-11-07 13:55:00,22.95,23.15,22.94,23.1,53800.0,15.1209,15.2526,15.1143,15.2197,53800.0
2008-11-07 14:00:00,23.09,23.13,23.01,23.07,47600.0,15.2131,15.2395,15.1604,15.1999,47600.0
2008-11-07 14:05:00,23.07,23.09,23.0,23.01,34200.0,15.1999,15.2131,15.1538,15.1604,34200.0
2008-11-07 14:10:00,23.01,23.01,22.97,23.0,26800.0,15.1604,15.1604,15.134,15.1538,26800.0
2008-11-07 14:15:00,23.0,23.04,23.0,23.02,28200.0,15.1538,15.1802,15.1538,15.167,28200.0
2008-11-07 14:20:00,23.02,23.08,22.92,22.93,97000.0,15.167,15.2065,15.1011,15.1077,97000.0
2008-11-07 14:25:00,22.92,22.97,22.89,22.95,72400.0,15.1011,15.134,15.0813,15.1209,72400.0
2008-11-07 14:30:00,22.96,23.03,22.93,22.98,41800.0,15.1275,15.1736,15.1077,15.1406,41800.0
2008-11-07 14:35:00,22.98,23.1,22.96,23.09,65000.0,15.1406,15.2197,15.1275,15.2131,65000.0
2008-11-07 14:40:00,23.1,23.19,23.07,23.18,89000.0,15.2197,15.279,15.1999,15.2724,89000.0
2008-11-07 14:45:00,23.18,23.25,23.15,23.15,54400.0,15.2724,15.3185,15.2526,15.2526,54400.0
2008-11-07 14:50:00,23.15,23.23,23.0,23.05,76000.0,15.2526,15.3054,15.1538,15.1868,76000.0
2008-11-07 14:55:00,23.05,23.08,22.88,22.9,111400.0,15.1868,15.2065,15.0747,15.0879,111400.0
2008-11-07 15:00:00,22.89,23.05,22.88,22.92,104200.0,15.0813,15.1868,15.0747,15.1011,104200.0
2008-11-07 15:05:00,22.91,22.98,22.79,22.93,133600.0,15.0945,15.1406,15.0155,15.1077,133600.0
2008-11-07 15:10:00,22.95,23.07,22.89,22.99,81200.0,15.1209,15.1999,15.0813,15.1472,81200.0
2008-11-07 15:15:00,22.96,23.04,22.83,22.84,95400.0,15.1275,15.1802,15.0418,15.0484,95400.0
2008-11-07 15:20:00,22.84,22.88,22.59,22.61,136600.0,15.0484,15.0747,14.8837,14.8969,136600.0
2008-11-07 15:25:00,22.64,22.74,22.63,22.68,67600.0,14.9166,14.9825,14.91,14.943,67600.0
2008-11-07 15:30:00,22.67,22.79,22.6,22.74,66400.0,14.9364,15.0155,14.8903,14.9825,66400.0
2008-11-07 15:35:00,22.77,22.83,22.7,22.72,86800.0,15.0023,15.0418,14.9562,14.9693,86800.0
2008-11-07 15:40:00,22.72,22.87,22.7,22.83,195600.0,14.9693,15.0682,14.9562,15.0418,195600.0
2008-11-07 15:45:00,22.85,22.9,22.72,22.77,161600.0,15.055,15.0879,14.9693,15.0023,161600.0
2008-11-07 15:50:00,22.76,22.91,22.73,22.88,192200.0,14.9957,15.0945,14.9759,15.0747,192200.0
2008-11-07 15:55:00,22.87,23.47,22.82,23.14,546600.0,15.0682,15.4635,15.0352,15.2461,546600.0
2008-11-10 09:30:00,23.48,23.78,23.06,23.64,86400.0,15.4701,15.6677,15.1933,15.5755,86400.0
2008-11-10 09:35:00,23.7,23.73,23.35,23.43,80600.0,15.615,15.6348,15.3844,15.4371,80600.0
2008-11-10 09:40:00,23.43,23.67,23.42,23.57,61000.0,15.4371,15.5952,15.4305,15.5294,61000.0
2008-11-10 09:45:00,23.58,23.8,23.57,23.73,66800.0,15.536,15.6809,15.5294,15.6348,66800.0
2008-11-10 09:50:00,23.73,23.74,23.52,23.67,64600.0,15.6348,15.6414,15.4964,15.5952,64600.0
2008-11-10 09:55:00,23.67,23.68,23.5,23.62,69000.0,15.5952,15.6018,15.4832,15.5623,69000.0
2008-11-10 10:00:00,23.64,23.64,23.45,23.48,74200.0,15.5755,15.5755,15.4503,15.4701,74200.0
2008-11-10 10:05:00,23.46,23.6,23.42,23.59,94000.0,15.4569,15.5491,15.4305,15.5425,94000.0
2008-11-10 10:10:00,23.59,23.65,23.51,23.63,48600.0,15.5425,15.5821,15.4898,15.5689,48600.0
2008-11-10 10:15:00,23.61,23.63,23.49,23.5,67400.0,15.5557,15.5689,15.4767,15.4832,67400.0
2008-11-10 10:20:00,23.51,23.68,23.41,23.61,38800.0,15.4898,15.6018,15.4239,15.5557,38800.0
2008-11-10 10:25:00,23.6,23.68,23.38,23.48,43200.0,15.5491,15.6018,15.4042,15.4701,43200.0
2008-11-10 10:30:00,23.5,23.57,23.36,23.46,86600.0,15.4832,15.5294,15.391,15.4569,86600.0
2008-11-10 10:35:00,23.46,23.46,23.35,23.41,53200.0,15.4569,15.4569,15.3844,15.4239,53200.0
2008-11-10 10:40:00,23.39,23.47,23.25,23.44,59000.0,15.4108,15.4635,15.3185,15.4437,59000.0
2008-11-10 10:45:00,23.44,23.48,23.3,23.31,58600.0,15.4437,15.4701,15.3515,15.3581,58600.0
2008-11-10 10:50:00,23.31,23.45,23.31,23.36,89800.0,15.3581,15.4503,15.3581,15.391,89800.0
2008-11-10 10:55:00,23.35,23.45,23.31,23.43,68600.0,15.3844,15.4503,15.3581,15.4371,68600.0
2008-11-10 11:00:00,23.42,23.47,23.32,23.47,76800.0,15.4305,15.4635,15.3646,15.4635,76800.0
2008-11-10 11:05:00,23.45,23.47,23.36,23.44,53800.0,15.4503,15.4635,15.391,15.4437,53800.0
2008-11-10 11:10:00,23.44,23.52,23.33,23.5,118000.0,15.4437,15.4964,15.3712,15.4832,118000.0
2008-11-10 11:15:00,23.5,23.5,23.39,23.44,96800.0,15.4832,15.4832,15.4108,15.4437,96800.0
2008-11-10 11:20:00,23.45,23.57,23.44,23.56,46400.0,15.4503,15.5294,15.4437,15.5228,46400.0
2008-11-10 11:25:00,23.56,23.65,23.56,23.6,29800.0,15.5228,15.5821,15.5228,15.5491,29800.0
2008-11-10 11:30:00,23.6,23.66,23.55,23.56,20000.0,15.5491,15.5887,15.5162,15.5228,20000.0
2008-11-10 11:35:00,23.57,23.65,23.47,23.64,62600.0,15.5294,15.5821,15.4635,15.5755,62600.0
2008-11-10 11:40:00,23.65,23.66,23.46,23.5,36800.0,15.5821,15.5887,15.4569,15.4832,36800.0
2008-11-10 11:45:00,23.49,23.49,23.35,23.39,35600.0,15.4767,15.4767,15.3844,15.4108,35600.0
2008-11-10 11:50:00,23.39,23.4,23.28,23.33,78400.0,15.4108,15.4174,15.3383,15.3712,78400.0
2008-11-10 11:55:00,23.33,23.39,23.3,23.32,85800.0,15.3712,15.4108,15.3515,15.3646,85800.0
2008-11-10 12:00:00,23.34,23.43,23.33,23.42,36200.0,15.3778,15.4371,15.3712,15.4305,36200.0
2008-11-10 12:05:00,23.42,23.48,23.41,23.44,43200.0,15.4305,15.4701,15.4239,15.4437,43200.0
2008-11-10 12:10:00,23.43,23.5,23.37,23.39,40400.0,15.4371,15.4832,15.3976,15.4108,40400.0
2008-11-10 12:15:00,23.39,23.5,23.34,23.36,42000.0,15.4108,15.4832,15.3778,15.391,42000.0
2008-11-10 12:20:00,23.36,23.44,23.25,23.29,85400.0,15.391,15.4437,15.3185,15.3449,85400.0
2008-11-10 12:25:00,23.29,23.37,23.24,23.32,68000.0,15.3449,15.3976,15.3119,15.3646,68000.0
2008-11-10 12:30:00,23.3,23.43,23.28,23.42,69800.0,15.3515,15.4371,15.3383,15.4305,69800.0
2008-11-10 12:35:00,23.43,23.43,23.28,23.39,62600.0,15.4371,15.4371,15.3383,15.4108,62600.0
2008-11-10 12:40:00,23.39,23.5,23.38,23.47,147000.0,15.4108,15.4832,15.4042,15.4635,147000.0
2008-11-10 12:45:00,23.48,23.5,23.41,23.43,79200.0,15.4701,15.4832,15.4239,15.4371,79200.0
2008-11-10 12:50:00,23.42,23.45,23.33,23.36,154400.0,15.4305,15.4503,15.3712,15.391,154400.0
2008-11-10 12:55:00,23.36,23.46,23.36,23.42,56600.0,15.391,15.4569,15.391,15.4305,56600.0
2008-11-10 13:00:00,23.43,23.44,23.33,23.36,102200.0,15.4371,15.4437,15.3712,15.391,102200.0
2008-11-10 13:05:00,23.35,23.43,23.32,23.42,48200.0,15.3844,15.4371,15.3646,15.4305,48200.0
2008-11-10 13:10:00,23.42,23.43,23.28,23.36,44000.0,15.4305,15.4371,15.3383,15.391,44000.0
2008-11-10 13:15:00,23.35,23.4,23.28,23.32,31800.0,15.3844,15.4174,15.3383,15.3646,31800.0
2008-11-10 13:20:00,23.32,23.33,23.16,23.19,163200.0,15.3646,15.3712,15.2592,15.279,163200.0
2008-11-10 13:25:00,23.18,23.32,23.18,23.29,42400.0,15.2724,15.3646,15.2724,15.3449,42400.0
2008-11-10 13:30:00,23.31,23.36,23.23,23.25,61000.0,15.3581,15.391,15.3054,15.3185,61000.0
2008-11-10 13:35:00,23.25,23.47,23.24,23.41,56600.0,15.3185,15.4635,15.3119,15.4239,56600.0
2008-11-10 13:40:00,23.4,23.4,23.31,23.32,27800.0,15.4174,15.4174,15.3581,15.3646,27800.0
2008-11-10 13:45:00,23.33,23.33,23.21,23.28,63200.0,15.3712,15.3712,15.2922,15.3383,63200.0
2008-11-10 13:50:00,23.28,23.36,23.24,23.31,53200.0,15.3383,15.391,15.3119,15.3581,53200.0
2008-11-10 13:55:00,23.34,23.46,23.33,23.42,43200.0,15.3778,15.4569,15.3712,15.4305,43200.0
2008-11-10 14:00:00,23.42,23.42,23.29,23.32,28600.0,15.4305,15.4305,15.3449,15.3646,28600.0
2008-11-10 14:05:00,23.3,23.42,23.3,23.36,26000.0,15.3515,15.4305,15.3515,15.391,26000.0
2008-11-10 14:10:00,23.36,23.36,23.22,23.24,36400.0,15.391,15.391,15.2988,15.3119,36400.0
2008-11-10 14:15:00,23.25,23.29,23.17,23.23,70200.0,15.3185,15.3449,15.2658,15.3054,70200.0
2008-11-10 14:20:00,23.25,23.26,23.1,23.15,61000.0,15.3185,15.3251,15.2197,15.2526,61000.0
2008-11-10 14:25:00,23.14,23.2,23.1,23.14,36400.0,15.2461,15.2856,15.2197,15.2461,36400.0
2008-11-10 14:30:00,23.13,23.17,22.98,23.04,52000.0,15.2395,15.2658,15.1406,15.1802,52000.0
2008-11-10 14:35:00,23.05,23.1,23.0,23.07,35200.0,15.1868,15.2197,15.1538,15.1999,35200.0
2008-11-10 14:40:00,23.09,23.2,23.09,23.19,65600.0,15.2131,15.2856,15.2131,15.279,65600.0
2008-11-10 14:45:00,23.2,23.21,23.0,23.01,58600.0,15.2856,15.2922,15.1538,15.1604,58600.0
2008-11-10 14:50:00,23.01,23.08,22.98,23.08,58400.0,15.1604,15.2065,15.1406,15.2065,58400.0
2008-11-10 14:55:00,23.08,23.11,23.0,23.0,66800.0,15.2065,15.2263,15.1538,15.1538,66800.0
2008-11-10 15:00:00,23.0,23.0,22.82,22.93,119800.0,15.1538,15.1538,15.0352,15.1077,119800.0
2008-11-10 15:05:00,22.93,23.0,22.75,22.84,128400.0,15.1077,15.1538,14.9891,15.0484,128400.0
2008-11-10 15:10:00,22.82,23.12,22.79,23.1,147000.0,15.0352,15.2329,15.0155,15.2197,147000.0
2008-11-10 15:15:00,23.13,23.16,22.9,22.99,49800.0,15.2395,15.2592,15.0879,15.1472,49800.0
2008-11-10 15:20:00,23.0,23.01,22.75,22.86,75000.0,15.1538,15.1604,14.9891,15.0616,75000.0
2008-11-10 15:25:00,22.86,22.92,22.79,22.84,62600.0,15.0616,15.1011,15.0155,15.0484,62600.0
2008-11-10 15:30:00,22.84,23.07,22.84,22.96,90800.0,15.0484,15.1999,15.0484,15.1275,90800.0
2008-11-10 15:35:00,22.96,23.0,22.78,22.83,205800.0,15.1275,15.1538,15.0089,15.0418,205800.0
2008-11-10 15:40:00,22.83,23.06,22.81,23.02,219600.0,15.0418,15.1933,15.0286,15.167,219600.0
2008-11-10 15:45:00,23.02,23.03,22.81,22.93,166600.0,15.167,15.1736,15.0286,15.1077,166600.0
2008-11-10 15:50:00,22.93,23.28,22.92,23.08,271800.0,15.1077,15.3383,15.1011,15.2065,271800.0
2008-11-10 15:55:00,23.07,23.28,23.0,23.18,319000.0,15.1999,15.3383,15.1538,15.2724,319000.0
2008-11-11 09:30:00,22.82,23.02,22.61,22.69,90200.0,15.0352,15.167,14.8969,14.9496,90200.0
2008-11-11 09:35:00,22.7,22.92,22.51,22.74,83400.0,14.9562,15.1011,14.831,14.9825,83400.0
2008-11-11 09:40:00,22.73,22.73,22.5,22.6,81800.0,14.9759,14.9759,14.8244,14.8903,81800.0
2008-11-11 09:45:00,22.54,22.67,22.39,22.5,80600.0,14.8507,14.9364,14.7519,14.8244,80600.0
2008-11-11 09:50:00,22.46,22.52,22.33,22.49,53800.0,14.798,14.8376,14.7124,14.8178,53800.0
2008-11-11 09:55:00,22.52,22.54,22.39,22.46,60800.0,14.8376,14.8507,14.7519,14.798,60800.0
2008-11-11 10:00:00,22.48,22.58,22.38,22.43,69200.0,14.8112,14.8771,14.7453,14.7783,69200.0
2008-11-11 10:05:00,22.43,22.57,22.31,22.48,74800.0,14.7783,14.8705,14.6992,14.8112,74800.0
2008-11-11 10:10:00,22.5,22.68,22.47,22.51,73200.0,14.8244,14.943,14.8046,14.831,73200.0
2008-11-11 10:15:00,22.51,22.52,22.36,22.41,66400.0,14.831,14.8376,14.7321,14.7651,66400.0
2008-11-11 10:20:00,22.41,22.46,22.35,22.41,56000.0,14.7651,14.798,14.7256,14.7651,56000.0
2008-11-11 10:25:00,22.4,22.44,22.35,22.37,173200.0,14.7585,14.7849,14.7256,14.7387,173200.0
2008-11-11 10:30:00,22.35,22.38,22.25,22.34,66400.0,14.7256,14.7453,14.6597,14.719,66400.0
2008-11-11 10:35:00,22.32,22.4,22.29,22.4,328400.0,14.7058,14.7585,14.686,14.7585,328400.0
2008-11-11 10:40:00,22.4,22.41,22.32,22.34,81600.0,14.7585,14.7651,14.7058,14.719,81600.0
2008-11-11 10:45:00,22.35,22.4,22.3,22.4,36000.0,14.7256,14.7585,14.6926,14.7585,36000.0
2008-11-11 10:50:00,22.4,22.4,22.32,22.36,49800.0,14.7585,14.7585,14.7058,14.7321,49800.0
2008-11-11 10:55:00,22.36,22.36,22.14,22.14,87400.0,14.7321,14.7321,14.5872,14.5872,87400.0
2008-11-11 11:00:00,22.14,22.17,21.98,22.04,114200.0,14.5872,14.607,14.4818,14.5213,114200.0
2008-11-11 11:05:00,22.05,22.08,21.97,22.06,87200.0,14.5279,14.5477,14.4752,14.5345,87200.0
2008-11-11 11:10:00,22.06,22.07,22.0,22.05,76000.0,14.5345,14.5411,14.495,14.5279,76000.0
2008-11-11 11:15:00,22.03,22.13,22.02,22.09,122200.0,14.5147,14.5806,14.5081,14.5542,122200.0
2008-11-11 11:20:00,22.09,22.24,22.06,22.21,120800.0,14.5542,14.6531,14.5345,14.6333,120800.0
2008-11-11 11:25:00,22.18,22.23,21.98,22.01,85200.0,14.6135,14.6465,14.4818,14.5015,85200.0
2008-11-11 11:30:00,22.0,22.11,21.93,22.0,191000.0,14.495,14.5674,14.4488,14.495,191000.0
2008-11-11 11:35:00,22.0,22.03,21.98,22.0,40600.0,14.495,14.5147,14.4818,14.495,40600.0
2008-11-11 11:40:00,22.0,22.09,21.97,22.03,64400.0,14.495,14.5542,14.4752,14.5147,64400.0
2008-11-11 11:45:00,22.04,22.14,22.0,22.01,56400.0,14.5213,14.5872,14.495,14.5015,56400.0
2008-11-11 11:50:00,22.02,22.02,21.97,22.0,40800.0,14.5081,14.5081,14.4752,14.495,40800.0
2008-11-11 11:55:00,22.0,22.06,21.92,21.99,54800.0,14.495,14.5345,14.4422,14.4884,54800.0
2008-11-11 12:00:00,21.99,22.04,21.89,21.97,124600.0,14.4884,14.5213,14.4225,14.4752,124600.0
2008-11-11 12:05:00,21.97,22.0,21.91,21.93,69400.0,14.4752,14.495,14.4357,14.4488,69400.0
2008-11-11 12:10:00,21.93,22.05,21.9,22.01,83800.0,14.4488,14.5279,14.4291,14.5015,83800.0
2008-11-11 12:15:00,22.01,22.08,21.97,21.99,136200.0,14.5015,14.5477,14.4752,14.4884,136200.0
2008-11-11 12:20:00,22.0,22.02,21.86,21.86,40600.0,14.495,14.5081,14.4027,14.4027,40600.0
2008-11-11 12:25:00,21.87,21.92,21.82,21.82,53200.0,14.4093,14.4422,14.3764,14.3764,53200.0
2008-11-11 12:30:00,21.83,21.93,21.83,21.91,60600.0,14.3829,14.4488,14.3829,14.4357,60600.0
2008-11-11 12:35:00,21.92,21.96,21.86,21.96,42200.0,14.4422,14.4686,14.4027,14.4686,42200.0
2008-11-11 12:40:00,21.95,22.04,21.94,22.03,144800.0,14.462,14.5213,14.4554,14.5147,144800.0
2008-11-11 12:45:00,22.02,22.06,21.98,22.0,82400.0,14.5081,14.5345,14.4818,14.495,82400.0
2008-11-11 12:50:00,22.01,22.15,21.98,22.15,108000.0,14.5015,14.5938,14.4818,14.5938,108000.0
2008-11-11 12:55:00,22.14,22.2,22.11,22.19,48800.0,14.5872,14.6267,14.5674,14.6201,48800.0
2008-11-11 13:00:00,22.2,22.29,22.11,22.2,210200.0,14.6267,14.686,14.5674,14.6267,210200.0
2008-11-11 13:05:00,22.2,22.31,22.09,22.27,120200.0,14.6267,14.6992,14.5542,14.6728,120200.0
2008-11-11 13:10:00,22.26,22.33,22.2,22.2,39200.0,14.6663,14.7124,14.6267,14.6267,39200.0
2008-11-11 13:15:00,22.2,22.28,22.17,22.26,33000.0,14.6267,14.6794,14.607,14.6663,33000.0
2008-11-11 13:20:00,22.27,22.27,22.08,22.09,42400.0,14.6728,14.6728,14.5477,14.5542,42400.0
2008-11-11 13:25:00,22.09,22.16,22.07,22.11,94800.0,14.5542,14.6004,14.5411,14.5674,94800.0
2008-11-11 13:30:00,22.11,22.13,21.97,21.99,46000.0,14.5674,14.5806,14.4752,14.4884,46000.0
2008-11-11 13:35:00,21.99,22.04,21.98,22.02,46000.0,14.4884,14.5213,14.4818,14.5081,46000.0
2008-11-11 13:40:00,22.0,22.1,22.0,22.04,90200.0,14.495,14.5608,14.495,14.5213,90200.0
2008-11-11 13:45:00,22.04,22.16,22.02,22.14,75400.0,14.5213,14.6004,14.5081,14.5872,75400.0
2008-11-11 13:50:00,22.14,22.22,22.09,22.18,178200.0,14.5872,14.6399,14.5542,14.6135,178200.0
2008-11-11 13:55:00,22.18,22.26,22.0,22.1,206400.0,14.6135,14.6663,14.495,14.5608,206400.0
2008-11-11 14:00:00,22.1,22.32,22.05,22.1,115600.0,14.5608,14.7058,14.5279,14.5608,115600.0
2008-11-11 14:05:00,22.1,22.15,22.0,22.07,130400.0,14.5608,14.5938,14.495,14.5411,130400.0
2008-11-11 14:10:00,22.07,22.24,22.03,22.18,69200.0,14.5411,14.6531,14.5147,14.6135,69200.0
2008-11-11 14:15:00,22.16,22.35,22.1,22.33,79600.0,14.6004,14.7256,14.5608,14.7124,79600.0
2008-11-11 14:20:00,22.36,22.54,22.34,22.4,113400.0,14.7321,14.8507,14.719,14.7585,113400.0
2008-11-11 14:25:00,22.38,22.57,22.36,22.55,83200.0,14.7453,14.8705,14.7321,14.8573,83200.0
2008-11-11 14:30:00,22.56,22.66,22.39,22.66,93400.0,14.8639,14.9298,14.7519,14.9298,93400.0
2008-11-11 14:35:00,22.67,22.77,22.54,22.56,114000.0,14.9364,15.0023,14.8507,14.8639,114000.0
2008-11-11 14:40:00,22.56,22.56,22.42,22.43,87800.0,14.8639,14.8639,14.7717,14.7783,87800.0
2008-11-11 14:45:00,22.43,22.53,22.36,22.43,82000.0,14.7783,14.8441,14.7321,14.7783,82000.0
2008-11-11 14:50:00,22.41,22.41,22.0,22.06,164400.0,14.7651,14.7651,14.495,14.5345,164400.0
2008-11-11 14:55:00,22.06,22.18,22.05,22.05,65400.0,14.5345,14.6135,14.5279,14.5279,65400.0
2008-11-11 15:00:00,22.05,22.11,22.0,22.08,67000.0,14.5279,14.5674,14.495,14.5477,67000.0
2008-11-11 15:05:00,22.1,22.25,22.07,22.15,90000.0,14.5608,14.6597,14.5411,14.5938,90000.0
2008-11-11 15:10:00,22.12,22.21,22.05,22.19,106600.0,14.574,14.6333,14.5279,14.6201,106600.0
2008-11-11 15:15:00,22.18,22.25,22.09,22.25,102200.0,14.6135,14.6597,14.5542,14.6597,102200.0
2008-11-11 15:20:00,22.25,22.36,22.23,22.3,102200.0,14.6597,14.7321,14.6465,14.6926,102200.0
2008-11-11 15:25:00,22.31,22.32,22.17,22.21,75600.0,14.6992,14.7058,14.607,14.6333,75600.0
2008-11-11 15:30:00,22.19,22.21,21.94,21.95,108600.0,14.6201,14.6333,14.4554,14.462,108600.0
2008-11-11 15:35:00,21.95,22.0,21.78,21.78,141000.0,14.462,14.495,14.35,14.35,141000.0
2008-11-11 15:40:00,21.8,22.06,21.78,21.97,125000.0,14.3632,14.5345,14.35,14.4752,125000.0
2008-11-11 15:45:00,21.97,22.2,21.91,22.2,139000.0,14.4752,14.6267,14.4357,14.6267,139000.0
2008-11-11 15:50:00,22.18,22.25,22.06,22.16,156800.0,14.6135,14.6597,14.5345,14.6004,156800.0
2008-11-11 15:55:00,22.18,22.29,22.11,22.14,272800.0,14.6135,14.686,14.5674,14.5872,272800.0
2008-11-12 09:30:00,21.71,21.75,21.52,21.75,112800.0,14.3039,14.3302,14.1787,14.3302,112800.0
2008-11-12 09:35:00,21.7,21.82,21.33,21.35,180200.0,14.2973,14.3764,14.0535,14.0667,180200.0
2008-11-12 09:40:00,21.37,21.57,21.32,21.49,85600.0,14.0799,14.2116,14.0469,14.1589,85600.0
2008-11-12 09:45:00,21.48,21.69,21.46,21.56,105200.0,14.1523,14.2907,14.1392,14.2051,105200.0
2008-11-12 09:50:00,21.57,21.84,21.55,21.78,146200.0,14.2116,14.3895,14.1985,14.35,146200.0
2008-11-12 09:55:00,21.78,21.92,21.66,21.66,58400.0,14.35,14.4422,14.2709,14.2709,58400.0
2008-11-12 10:00:00,21.67,21.89,21.64,21.74,57000.0,14.2775,14.4225,14.2578,14.3236,57000.0
2008-11-12 10:05:00,21.76,21.78,21.49,21.49,61200.0,14.3368,14.35,14.1589,14.1589,61200.0
2008-11-12 10:10:00,21.48,21.7,21.48,21.6,34000.0,14.1523,14.2973,14.1523,14.2314,34000.0
2008-11-12 10:15:00,21.61,21.65,21.45,21.5,47600.0,14.238,14.2643,14.1326,14.1655,47600.0
2008-11-12 10:20:00,21.52,21.54,21.42,21.49,83400.0,14.1787,14.1919,14.1128,14.1589,83400.0
2008-11-12 10:25:00,21.48,21.58,21.45,21.55,100000.0,14.1523,14.2182,14.1326,14.1985,100000.0
2008-11-12 10:30:00,21.52,21.58,21.31,21.35,87000.0,14.1787,14.2182,14.0403,14.0667,87000.0
2008-11-12 10:35:00,21.38,21.46,21.25,21.33,77200.0,14.0865,14.1392,14.0008,14.0535,77200.0
2008-11-12 10:40:00,21.35,21.36,21.06,21.26,109800.0,14.0667,14.0733,13.8756,14.0074,109800.0
2008-11-12 10:45:00,21.26,21.31,21.1,21.17,90600.0,14.0074,14.0403,13.902,13.9481,90600.0
2008-11-12 10:50:00,21.18,21.35,21.11,21.14,80600.0,13.9547,14.0667,13.9086,13.9283,80600.0
2008-11-12 10:55:00,21.14,21.27,21.04,21.17,120200.0,13.9283,14.014,13.8624,13.9481,120200.0
2008-11-12 11:00:00,21.18,21.2,21.0,21.03,48000.0,13.9547,13.9679,13.8361,13.8559,48000.0
2008-11-12 11:05:00,21.0,21.16,20.97,21.15,90400.0,13.8361,13.9415,13.8163,13.9349,90400.0
2008-11-12 11:10:00,21.17,21.2,21.05,21.11,69200.0,13.9481,13.9679,13.869,13.9086,69200.0
2008-11-12 11:15:00,21.13,21.25,21.1,21.18,82400.0,13.9217,14.0008,13.902,13.9547,82400.0
2008-11-12 11:20:00,21.18,21.34,21.17,21.32,43200.0,13.9547,14.0601,13.9481,14.0469,43200.0
2008-11-12 11:25:00,21.32,21.34,21.22,21.31,68000.0,14.0469,14.0601,13.981,14.0403,68000.0
2008-11-12 11:30:00,21.32,21.39,21.15,21.22,48800.0,14.0469,14.093,13.9349,13.981,48800.0
2008-11-12 11:35:00,21.22,21.23,21.03,21.03,45200.0,13.981,13.9876,13.8559,13.8559,45200.0
2008-11-12 11:40:00,21.04,21.13,21.02,21.02,32600.0,13.8624,13.9217,13.8493,13.8493,32600.0
2008-11-12 11:45:00,21.02,21.07,20.92,20.95,43000.0,13.8493,13.8822,13.7834,13.8031,43000.0
2008-11-12 11:50:00,20.95,20.97,20.83,20.97,56400.0,13.8031,13.8163,13.7241,13.8163,56400.0
2008-11-12 11:55:00,20.97,21.08,20.97,21.0,58600.0,13.8163,13.8888,13.8163,13.8361,58600.0
2008-11-12 12:00:00,21.02,21.1,21.0,21.1,31800.0,13.8493,13.902,13.8361,13.902,31800.0
2008-11-12 12:05:00,21.09,21.09,20.92,20.93,33600.0,13.8954,13.8954,13.7834,13.79,33600.0
2008-11-12 12:10:00,20.96,20.98,20.88,20.93,25600.0,13.8097,13.8229,13.757,13.79,25600.0
2008-11-12 12:15:00,20.93,20.97,20.89,20.97,30000.0,13.79,13.8163,13.7636,13.8163,30000.0
2008-11-12 12:20:00,20.97,21.1,20.9,21.03,39000.0,13.8163,13.902,13.7702,13.8559,39000.0
2008-11-12 12:25:00,21.04,21.18,21.01,21.1,60600.0,13.8624,13.9547,13.8427,13.902,60600.0
2008-11-12 12:30:00,21.1,21.15,21.06,21.08,75600.0,13.902,13.9349,13.8756,13.8888,75600.0
2008-11-12 12:35:00,21.06,21.2,21.02,21.17,33200.0,13.8756,13.9679,13.8493,13.9481,33200.0
2008-11-12 12:40:00,21.18,21.26,21.18,21.21,59000.0,13.9547,14.0074,13.9547,13.9745,59000.0
2008-11-12 12:45:00,21.21,21.22,21.08,21.13,122400.0,13.9745,13.981,13.8888,13.9217,122400.0
2008-11-12 12:50:00,21.13,21.19,21.07,21.12,55200.0,13.9217,13.9613,13.8822,13.9152,55200.0
2008-11-12 12:55:00,21.08,21.18,21.08,21.12,31200.0,13.8888,13.9547,13.8888,13.9152,31200.0
2008-11-12 13:00:00,21.13,21.18,21.07,21.07,36800.0,13.9217,13.9547,13.8822,13.8822,36800.0
2008-11-12 13:05:00,21.08,21.09,20.99,21.02,30000.0,13.8888,13.8954,13.8295,13.8493,30000.0
2008-11-12 13:10:00,21.03,21.04,20.84,20.84,41200.0,13.8559,13.8624,13.7307,13.7307,41200.0
2008-11-12 13:15:00,20.83,20.85,20.75,20.81,68600.0,13.7241,13.7373,13.6714,13.7109,68600.0
2008-11-12 13:20:00,20.81,20.83,20.65,20.66,127400.0,13.7109,13.7241,13.6055,13.6121,127400.0
2008-11-12 13:25:00,20.67,20.7,20.58,20.68,141200.0,13.6187,13.6384,13.5594,13.6253,141200.0
2008-11-12 13:30:00,20.68,20.68,20.42,20.47,186000.0,13.6253,13.6253,13.454,13.4869,186000.0
2008-11-12 13:35:00,20.48,20.64,20.46,20.58,78800.0,13.4935,13.5989,13.4803,13.5594,78800.0
2008-11-12 13:40:00,20.57,20.67,20.56,20.65,68400.0,13.5528,13.6187,13.5462,13.6055,68400.0
2008-11-12 13:45:00,20.65,20.66,20.54,20.58,55600.0,13.6055,13.6121,13.533,13.5594,55600.0
2008-11-12 13:50:00,20.58,20.58,20.36,20.36,85200.0,13.5594,13.5594,13.4144,13.4144,85200.0
2008-11-12 13:55:00,20.36,20.39,20.29,20.36,77000.0,13.4144,13.4342,13.3683,13.4144,77000.0
2008-11-12 14:00:00,20.38,20.45,20.29,20.41,81800.0,13.4276,13.4737,13.3683,13.4474,81800.0
2008-11-12 14:05:00,20.4,20.43,20.3,20.36,70800.0,13.4408,13.4605,13.3749,13.4144,70800.0
2008-11-12 14:10:00,20.36,20.4,20.29,20.32,123800.0,13.4144,13.4408,13.3683,13.3881,123800.0
2008-11-12 14:15:00,20.32,20.43,20.3,20.41,67000.0,13.3881,13.4605,13.3749,13.4474,67000.0
2008-11-12 14:20:00,20.41,20.54,20.35,20.52,66800.0,13.4474,13.533,13.4078,13.5198,66800.0
2008-11-12 14:25:00,20.53,20.65,20.45,20.64,98400.0,13.5264,13.6055,13.4737,13.5989,98400.0
2008-11-12 14:30:00,20.63,20.8,20.57,20.65,120200.0,13.5923,13.7043,13.5528,13.6055,120200.0
2008-11-12 14:35:00,20.64,20.66,20.58,20.61,62000.0,13.5989,13.6121,13.5594,13.5791,62000.0
2008-11-12 14:40:00,20.61,20.69,20.49,20.69,87000.0,13.5791,13.6318,13.5001,13.6318,87000.0
2008-11-12 14:45:00,20.68,20.72,20.6,20.63,72400.0,13.6253,13.6516,13.5725,13.5923,72400.0
2008-11-12 14:50:00,20.61,20.63,20.38,20.4,147000.0,13.5791,13.5923,13.4276,13.4408,147000.0
2008-11-12 14:55:00,20.41,20.42,20.25,20.25,97800.0,13.4474,13.454,13.3419,13.3419,97800.0
2008-11-12 15:00:00,20.25,20.34,20.21,20.33,64800.0,13.3419,13.4012,13.3156,13.3947,64800.0
2008-11-12 15:05:00,20.33,20.34,20.2,20.25,109000.0,13.3947,13.4012,13.309,13.3419,109000.0
2008-11-12 15:10:00,20.25,20.37,20.23,20.33,148000.0,13.3419,13.421,13.3288,13.3947,148000.0
2008-11-12 15:15:00,20.33,20.33,20.21,20.25,126200.0,13.3947,13.3947,13.3156,13.3419,126200.0
2008-11-12 15:20:00,20.25,20.28,20.05,20.1,116400.0,13.3419,13.3617,13.2102,13.2431,116400.0
2008-11-12 15:25:00,20.09,20.15,20.04,20.09,116400.0,13.2365,13.2761,13.2036,13.2365,116400.0
2008-11-12 15:30:00,20.1,20.22,20.05,20.1,141000.0,13.2431,13.3222,13.2102,13.2431,141000.0
2008-11-12 15:35:00,20.11,20.25,20.06,20.19,218000.0,13.2497,13.3419,13.2168,13.3024,218000.0
2008-11-12 15:40:00,20.17,20.36,20.07,20.34,246000.0,13.2892,13.4144,13.2233,13.4012,246000.0
2008-11-12 15:45:00,20.34,20.43,20.2,20.25,243400.0,13.4012,13.4605,13.309,13.3419,243400.0
2008-11-12 15:50:00,20.25,20.4,20.24,20.34,314800.0,13.3419,13.4408,13.3354,13.4012,314800.0
2008-11-12 15:55:00,20.35,20.4,20.25,20.36,386800.0,13.4078,13.4408,13.3419,13.4144,386800.0
2008-11-13 09:30:00,20.48,20.81,20.34,20.34,113600.0,13.4935,13.7109,13.4012,13.4012,113600.0
2008-11-13 09:35:00,20.36,20.4,20.16,20.22,87800.0,13.4144,13.4408,13.2826,13.3222,87800.0
2008-11-13 09:40:00,20.2,20.26,20.13,20.21,76000.0,13.309,13.3485,13.2629,13.3156,76000.0
2008-11-13 09:45:00,20.19,20.2,20.02,20.14,48000.0,13.3024,13.309,13.1904,13.2695,48000.0
2008-11-13 09:50:00,20.12,20.25,20.11,20.15,46800.0,13.2563,13.3419,13.2497,13.2761,46800.0
2008-11-13 09:55:00,20.16,20.27,20.01,20.05,83000.0,13.2826,13.3551,13.1838,13.2102,83000.0
2008-11-13 10:00:00,20.06,20.3,20.04,20.25,65000.0,13.2168,13.3749,13.2036,13.3419,65000.0
2008-11-13 10:05:00,20.23,20.3,20.12,20.14,58200.0,13.3288,13.3749,13.2563,13.2695,58200.0
2008-11-13 10:10:00,20.14,20.43,20.13,20.32,93600.0,13.2695,13.4605,13.2629,13.3881,93600.0
2008-11-13 10:15:00,20.32,20.56,20.32,20.4,128200.0,13.3881,13.5462,13.3881,13.4408,128200.0
2008-11-13 10:20:00,20.4,20.65,20.35,20.43,65400.0,13.4408,13.6055,13.4078,13.4605,65400.0
2008-11-13 10:25:00,20.43,20.5,20.32,20.35,64800.0,13.4605,13.5067,13.3881,13.4078,64800.0
2008-11-13 10:30:00,20.35,20.41,20.15,20.2,95000.0,13.4078,13.4474,13.2761,13.309,95000.0
2008-11-13 10:35:00,20.21,20.23,20.08,20.15,82000.0,13.3156,13.3288,13.2299,13.2761,82000.0
2008-11-13 10:40:00,20.18,20.21,20.04,20.11,99400.0,13.2958,13.3156,13.2036,13.2497,99400.0
2008-11-13 10:45:00,20.09,20.1,19.8,19.82,187600.0,13.2365,13.2431,13.0455,13.0586,187600.0
2008-11-13 10:50:00,19.82,20.0,19.82,19.98,60400.0,13.0586,13.1772,13.0586,13.1641,60400.0
2008-11-13 10:55:00,19.99,20.07,19.96,20.04,112200.0,13.1706,13.2233,13.1509,13.2036,112200.0
2008-11-13 11:00:00,20.07,20.16,20.03,20.11,76600.0,13.2233,13.2826,13.197,13.2497,76600.0
2008-11-13 11:05:00,20.11,20.13,20.01,20.03,67600.0,13.2497,13.2629,13.1838,13.197,67600.0
2008-11-13 11:10:00,20.03,20.17,20.03,20.13,67400.0,13.197,13.2892,13.197,13.2629,67400.0
2008-11-13 11:15:00,20.11,20.13,20.0,20.0,89400.0,13.2497,13.2629,13.1772,13.1772,89400.0
2008-11-13 11:20:00,20.02,20.1,19.9,20.1,133600.0,13.1904,13.2431,13.1113,13.2431,133600.0
2008-11-13 11:25:00,20.1,20.27,20.1,20.25,107000.0,13.2431,13.3551,13.2431,13.3419,107000.0
2008-11-13 11:30:00,20.27,20.38,20.24,20.33,83600.0,13.3551,13.4276,13.3354,13.3947,83600.0
2008-11-13 11:35:00,20.33,20.37,20.11,20.11,117400.0,13.3947,13.421,13.2497,13.2497,117400.0
2008-11-13 11:40:00,20.11,20.28,20.11,20.15,81600.0,13.2497,13.3617,13.2497,13.2761,81600.0
2008-11-13 11:45:00,20.15,20.25,20.13,20.14,70000.0,13.2761,13.3419,13.2629,13.2695,70000.0
2008-11-13 11:50:00,20.15,20.3,20.13,20.15,148200.0,13.2761,13.3749,13.2629,13.2761,148200.0
2008-11-13 11:55:00,20.13,20.2,20.02,20.06,142800.0,13.2629,13.309,13.1904,13.2168,142800.0
2008-11-13 12:00:00,20.06,20.14,20.03,20.13,109000.0,13.2168,13.2695,13.197,13.2629,109000.0
2008-11-13 12:05:00,20.12,20.12,20.02,20.04,67600.0,13.2563,13.2563,13.1904,13.2036,67600.0
2008-11-13 12:10:00,20.03,20.06,19.9,19.93,91400.0,13.197,13.2168,13.1113,13.1311,91400.0
2008-11-13 12:15:00,19.94,20.04,19.9,19.97,101600.0,13.1377,13.2036,13.1113,13.1575,101600.0
2008-11-13 12:20:00,19.97,20.02,19.92,20.0,76000.0,13.1575,13.1904,13.1245,13.1772,76000.0
2008-11-13 12:25:00,20.0,20.04,19.9,19.97,76000.0,13.1772,13.2036,13.1113,13.1575,76000.0
2008-11-13 12:30:00,19.97,20.03,19.88,19.96,75000.0,13.1575,13.197,13.0982,13.1509,75000.0
2008-11-13 12:35:00,19.98,20.15,19.95,20.05,134000.0,13.1641,13.2761,13.1443,13.2102,134000.0
2008-11-13 12:40:00,20.03,20.09,19.94,19.94,67600.0,13.197,13.2365,13.1377,13.1377,67600.0
2008-11-13 12:45:00,19.95,20.04,19.68,19.72,64400.0,13.1443,13.2036,12.9664,12.9927,64400.0
2008-11-13 12:50:00,19.7,19.76,19.34,19.56,167000.0,12.9796,13.0191,12.7424,12.8873,167000.0
2008-11-13 12:55:00,19.56,19.65,19.17,19.18,175800.0,12.8873,12.9466,12.6304,12.637,175800.0
2008-11-13 13:00:00,19.18,19.39,19.16,19.31,161200.0,12.637,12.7753,12.6238,12.7226,161200.0
2008-11-13 13:05:00,19.3,19.54,19.3,19.51,98200.0,12.716,12.8742,12.716,12.8544,98200.0
2008-11-13 13:10:00,19.5,19.65,19.36,19.58,148000.0,12.8478,12.9466,12.7556,12.9005,148000.0
2008-11-13 13:15:00,19.57,19.93,19.57,19.75,132000.0,12.8939,13.1311,12.8939,13.0125,132000.0
2008-11-13 13:20:00,19.75,19.8,19.67,19.69,49000.0,13.0125,13.0455,12.9598,12.973,49000.0
2008-11-13 13:25:00,19.7,19.87,19.61,19.87,52400.0,12.9796,13.0916,12.9203,13.0916,52400.0
2008-11-13 13:30:00,19.89,19.93,19.82,19.89,92200.0,13.1048,13.1311,13.0586,13.1048,92200.0
2008-11-13 13:35:00,19.89,20.18,19.85,20.07,117200.0,13.1048,13.2958,13.0784,13.2233,117200.0
2008-11-13 13:40:00,20.08,20.31,20.01,20.31,211800.0,13.2299,13.3815,13.1838,13.3815,211800.0
2008-11-13 13:45:00,20.3,20.4,20.12,20.16,117400.0,13.3749,13.4408,13.2563,13.2826,117400.0
2008-11-13 13:50:00,20.17,20.8,20.13,20.6,176800.0,13.2892,13.7043,13.2629,13.5725,176800.0
2008-11-13 13:55:00,20.58,20.6,20.29,20.35,113600.0,13.5594,13.5725,13.3683,13.4078,113600.0
2008-11-13 14:00:00,20.33,20.41,20.27,20.29,89400.0,13.3947,13.4474,13.3551,13.3683,89400.0
2008-11-13 14:05:00,20.27,20.43,20.23,20.33,109800.0,13.3551,13.4605,13.3288,13.3947,109800.0
2008-11-13 14:10:00,20.32,20.46,20.25,20.32,73600.0,13.3881,13.4803,13.3419,13.3881,73600.0
2008-11-13 14:15:00,20.3,20.54,20.3,20.32,69200.0,13.3749,13.533,13.3749,13.3881,69200.0
2008-11-13 14:20:00,20.34,20.65,20.34,20.58,52800.0,13.4012,13.6055,13.4012,13.5594,52800.0
2008-11-13 14:25:00,20.56,21.06,20.53,20.91,122200.0,13.5462,13.8756,13.5264,13.7768,122200.0
2008-11-13 14:30:00,20.94,21.02,20.74,20.74,100400.0,13.7966,13.8493,13.6648,13.6648,100400.0
2008-11-13 14:35:00,20.73,21.0,20.72,20.95,221000.0,13.6582,13.8361,13.6516,13.8031,221000.0
2008-11-13 14:40:00,20.95,20.99,20.82,20.86,266200.0,13.8031,13.8295,13.7175,13.7438,266200.0
2008-11-13 14:45:00,20.86,21.0,20.85,20.86,284200.0,13.7438,13.8361,13.7373,13.7438,284200.0
2008-11-13 14:50:00,20.86,20.97,20.73,20.76,169600.0,13.7438,13.8163,13.6582,13.678,169600.0
2008-11-13 14:55:00,20.8,20.93,20.79,20.79,70200.0,13.7043,13.79,13.6977,13.6977,70200.0
2008-11-13 15:00:00,20.81,20.86,20.67,20.71,73400.0,13.7109,13.7438,13.6187,13.645,73400.0
2008-11-13 15:05:00,20.7,20.75,20.4,20.49,111200.0,13.6384,13.6714,13.4408,13.5001,111200.0
2008-11-13 15:10:00,20.52,20.61,20.48,20.56,143800.0,13.5198,13.5791,13.4935,13.5462,143800.0
2008-11-13 15:15:00,20.5,20.77,20.5,20.68,93600.0,13.5067,13.6846,13.5067,13.6253,93600.0
2008-11-13 15:20:00,20.68,21.17,20.65,21.16,208200.0,13.6253,13.9481,13.6055,13.9415,208200.0
2008-11-13 15:25:00,21.18,21.3,21.05,21.11,304400.0,13.9547,14.0337,13.869,13.9086,304400.0
2008-11-13 15:30:00,21.14,21.35,21.05,21.22,209200.0,13.9283,14.0667,13.869,13.981,209200.0
2008-11-13 15:35:00,21.2,21.49,21.18,21.41,228200.0,13.9679,14.1589,13.9547,14.1062,228200.0
2008-11-13 15:40:00,21.42,21.77,21.42,21.67,209000.0,14.1128,14.3434,14.1128,14.2775,209000.0
2008-11-13 15:45:00,21.65,21.78,21.49,21.49,230800.0,14.2643,14.35,14.1589,14.1589,230800.0
2008-11-13 15:50:00,21.49,21.93,21.48,21.92,384600.0,14.1589,14.4488,14.1523,14.4422,384600.0
2008-11-13 15:55:00,21.93,22.37,21.92,22.24,655200.0,14.4488,14.7387,14.4422,14.6531,655200.0
2008-11-14 09:30:00,21.72,22.17,21.72,22.05,110000.0,14.3105,14.607,14.3105,14.5279,110000.0
2008-11-14 09:35:00,21.99,22.48,21.92,22.48,87200.0,14.4884,14.8112,14.4422,14.8112,87200.0
2008-11-14 09:40:00,22.44,22.85,22.36,22.77,78600.0,14.7849,15.055,14.7321,15.0023,78600.0
2008-11-14 09:45:00,22.8,22.99,22.61,22.66,129800.0,15.022,15.1472,14.8969,14.9298,129800.0
2008-11-14 09:50:00,22.64,22.86,22.57,22.67,83800.0,14.9166,15.0616,14.8705,14.9364,83800.0
2008-11-14 09:55:00,22.67,22.8,22.61,22.68,103200.0,14.9364,15.022,14.8969,14.943,103200.0
2008-11-14 10:00:00,22.68,22.75,22.61,22.72,63200.0,14.943,14.9891,14.8969,14.9693,63200.0
2008-11-14 10:05:00,22.73,22.75,22.29,22.3,202600.0,14.9759,14.9891,14.686,14.6926,202600.0
2008-11-14 10:10:00,22.29,22.3,21.98,21.98,88400.0,14.686,14.6926,14.4818,14.4818,88400.0
2008-11-14 10:15:00,21.98,22.16,21.92,21.98,133000.0,14.4818,14.6004,14.4422,14.4818,133000.0
2008-11-14 10:20:00,21.95,21.98,21.64,21.67,109200.0,14.462,14.4818,14.2578,14.2775,109200.0
2008-11-14 10:25:00,21.65,21.78,21.63,21.78,48800.0,14.2643,14.35,14.2512,14.35,48800.0
2008-11-14 10:30:00,21.78,21.78,21.52,21.56,116800.0,14.35,14.35,14.1787,14.2051,116800.0
2008-11-14 10:35:00,21.55,21.7,21.38,21.38,81400.0,14.1985,14.2973,14.0865,14.0865,81400.0
2008-11-14 10:40:00,21.4,21.47,21.22,21.39,105200.0,14.0996,14.1458,13.981,14.093,105200.0
2008-11-14 10:45:00,21.37,21.56,21.26,21.56,60600.0,14.0799,14.2051,14.0074,14.2051,60600.0
2008-11-14 10:50:00,21.59,21.64,21.51,21.53,37200.0,14.2248,14.2578,14.1721,14.1853,37200.0
2008-11-14 10:55:00,21.5,21.58,21.48,21.54,40800.0,14.1655,14.2182,14.1523,14.1919,40800.0
2008-11-14 11:00:00,21.52,21.54,21.38,21.47,35800.0,14.1787,14.1919,14.0865,14.1458,35800.0
2008-11-14 11:05:00,21.47,21.61,21.35,21.6,59400.0,14.1458,14.238,14.0667,14.2314,59400.0
2008-11-14 11:10:00,21.6,21.77,21.55,21.75,77600.0,14.2314,14.3434,14.1985,14.3302,77600.0
2008-11-14 11:15:00,21.74,21.88,21.68,21.88,58400.0,14.3236,14.4159,14.2841,14.4159,58400.0
2008-11-14 11:20:00,21.85,21.86,21.68,21.69,62600.0,14.3961,14.4027,14.2841,14.2907,62600.0
2008-11-14 11:25:00,21.7,21.77,21.55,21.55,86000.0,14.2973,14.3434,14.1985,14.1985,86000.0
2008-11-14 11:30:00,21.55,21.56,21.4,21.5,38400.0,14.1985,14.2051,14.0996,14.1655,38400.0
2008-11-14 11:35:00,21.5,21.65,21.48,21.49,35200.0,14.1655,14.2643,14.1523,14.1589,35200.0
2008-11-14 11:40:00,21.48,21.51,21.4,21.45,18400.0,14.1523,14.1721,14.0996,14.1326,18400.0
2008-11-14 11:45:00,21.45,21.5,21.4,21.49,87800.0,14.1326,14.1655,14.0996,14.1589,87800.0
2008-11-14 11:50:00,21.52,21.64,21.5,21.5,56200.0,14.1787,14.2578,14.1655,14.1655,56200.0
2008-11-14 11:55:00,21.52,21.6,21.42,21.49,43400.0,14.1787,14.2314,14.1128,14.1589,43400.0
2008-11-14 12:00:00,21.46,21.47,21.24,21.25,32200.0,14.1392,14.1458,13.9942,14.0008,32200.0
2008-11-14 12:05:00,21.27,21.37,21.2,21.37,49600.0,14.014,14.0799,13.9679,14.0799,49600.0
2008-11-14 12:10:00,21.33,21.36,21.17,21.26,28200.0,14.0535,14.0733,13.9481,14.0074,28200.0
2008-11-14 12:15:00,21.29,21.29,21.09,21.13,24800.0,14.0272,14.0272,13.8954,13.9217,24800.0
2008-11-14 12:20:00,21.1,21.24,21.01,21.01,57800.0,13.902,13.9942,13.8427,13.8427,57800.0
2008-11-14 12:25:00,21.01,21.3,21.01,21.25,45400.0,13.8427,14.0337,13.8427,14.0008,45400.0
2008-11-14 12:30:00,21.24,21.3,21.2,21.23,19600.0,13.9942,14.0337,13.9679,13.9876,19600.0
2008-11-14 12:35:00,21.23,21.47,21.23,21.43,22800.0,13.9876,14.1458,13.9876,14.1194,22800.0
2008-11-14 12:40:00,21.43,21.49,21.38,21.41,22400.0,14.1194,14.1589,14.0865,14.1062,22400.0
2008-11-14 12:45:00,21.43,21.53,21.37,21.37,18000.0,14.1194,14.1853,14.0799,14.0799,18000.0
2008-11-14 12:50:00,21.39,21.46,21.32,21.32,20800.0,14.093,14.1392,14.0469,14.0469,20800.0
2008-11-14 12:55:00,21.35,21.5,21.33,21.41,55000.0,14.0667,14.1655,14.0535,14.1062,55000.0
2008-11-14 13:00:00,21.36,21.39,21.23,21.24,21200.0,14.0733,14.093,13.9876,13.9942,21200.0
2008-11-14 13:05:00,21.23,21.23,21.1,21.18,30200.0,13.9876,13.9876,13.902,13.9547,30200.0
2008-11-14 13:10:00,21.19,21.2,21.01,21.03,28000.0,13.9613,13.9679,13.8427,13.8559,28000.0
2008-11-14 13:15:00,21.02,21.16,20.97,21.15,31600.0,13.8493,13.9415,13.8163,13.9349,31600.0
2008-11-14 13:20:00,21.14,21.24,21.06,21.22,61600.0,13.9283,13.9942,13.8756,13.981,61600.0
2008-11-14 13:25:00,21.24,21.38,21.23,21.36,111200.0,13.9942,14.0865,13.9876,14.0733,111200.0
2008-11-14 13:30:00,21.36,21.39,21.27,21.33,153600.0,14.0733,14.093,14.014,14.0535,153600.0
2008-11-14 13:35:00,21.34,21.42,21.29,21.36,45000.0,14.0601,14.1128,14.0272,14.0733,45000.0
2008-11-14 13:40:00,21.35,21.52,21.35,21.42,83000.0,14.0667,14.1787,14.0667,14.1128,83000.0
2008-11-14 13:45:00,21.41,21.44,21.3,21.44,60800.0,14.1062,14.126,14.0337,14.126,60800.0
2008-11-14 13:50:00,21.42,21.63,21.36,21.61,158000.0,14.1128,14.2512,14.0733,14.238,158000.0
2008-11-14 13:55:00,21.61,21.79,21.58,21.6,96800.0,14.238,14.3566,14.2182,14.2314,96800.0
2008-11-14 14:00:00,21.61,21.7,21.52,21.61,95200.0,14.238,14.2973,14.1787,14.238,95200.0
2008-11-14 14:05:00,21.61,21.73,21.53,21.58,69400.0,14.238,14.3171,14.1853,14.2182,69400.0
2008-11-14 14:10:00,21.61,21.63,21.49,21.6,57400.0,14.238,14.2512,14.1589,14.2314,57400.0
2008-11-14 14:15:00,21.6,21.83,21.6,21.83,95400.0,14.2314,14.3829,14.2314,14.3829,95400.0
2008-11-14 14:20:00,21.83,21.93,21.69,21.7,109400.0,14.3829,14.4488,14.2907,14.2973,109400.0
2008-11-14 14:25:00,21.72,21.9,21.69,21.75,140800.0,14.3105,14.4291,14.2907,14.3302,140800.0
2008-11-14 14:30:00,21.75,21.8,21.49,21.5,132400.0,14.3302,14.3632,14.1589,14.1655,132400.0
2008-11-14 14:35:00,21.52,21.67,21.5,21.6,100400.0,14.1787,14.2775,14.1655,14.2314,100400.0
2008-11-14 14:40:00,21.6,21.91,21.6,21.75,158600.0,14.2314,14.4357,14.2314,14.3302,158600.0
2008-11-14 14:45:00,21.79,21.88,21.68,21.81,88000.0,14.3566,14.4159,14.2841,14.3698,88000.0
2008-11-14 14:50:00,21.81,21.99,21.75,21.89,100600.0,14.3698,14.4884,14.3302,14.4225,100600.0
2008-11-14 14:55:00,21.91,22.22,21.91,22.14,157000.0,14.4357,14.6399,14.4357,14.5872,157000.0
2008-11-14 15:00:00,22.14,22.22,21.88,21.98,147600.0,14.5872,14.6399,14.4159,14.4818,147600.0
2008-11-14 15:05:00,21.99,22.03,21.86,21.98,114600.0,14.4884,14.5147,14.4027,14.4818,114600.0
2008-11-14 15:10:00,22.0,22.01,21.76,22.01,85800.0,14.495,14.5015,14.3368,14.5015,85800.0
2008-11-14 15:15:00,21.97,22.08,21.71,21.74,77400.0,14.4752,14.5477,14.3039,14.3236,77400.0
2008-11-14 15:20:00,21.72,21.87,21.66,21.79,151000.0,14.3105,14.4093,14.2709,14.3566,151000.0
2008-11-14 15:25:00,21.79,21.82,21.56,21.68,139400.0,14.3566,14.3764,14.2051,14.2841,139400.0
2008-11-14 15:30:00,21.7,21.73,21.22,21.37,205800.0,14.2973,14.3171,13.981,14.0799,205800.0
2008-11-14 15:35:00,21.37,21.57,21.33,21.47,140600.0,14.0799,14.2116,14.0535,14.1458,140600.0
2008-11-14 15:40:00,21.44,21.44,21.11,21.22,179400.0,14.126,14.126,13.9086,13.981,179400.0
2008-11-14 15:45:00,21.22,21.46,21.18,21.34,134400.0,13.981,14.1392,13.9547,14.0601,134400.0
2008-11-14 15:50:00,21.34,21.48,21.02,21.03,253600.0,14.0601,14.1523,13.8493,13.8559,253600.0
2008-11-14 15:55:00,21.03,21.14,20.75,20.82,535200.0,13.8559,13.9283,13.6714,13.7175,535200.0
2008-11-17 09:30:00,20.72,20.74,20.29,20.37,118800.0,13.7363,13.7496,13.4512,13.5043,118800.0
2008-11-17 09:35:00,20.39,20.64,20.34,20.39,74400.0,13.5175,13.6833,13.4844,13.5175,74400.0
2008-11-17 09:40:00,20.39,20.39,20.11,20.22,75000.0,13.5175,13.5175,13.3319,13.4048,75000.0
2008-11-17 09:45:00,20.17,20.31,20.0,20.31,57600.0,13.3717,13.4645,13.259,13.4645,57600.0
2008-11-17 09:50:00,20.32,20.39,20.2,20.35,56600.0,13.4711,13.5175,13.3916,13.491,56600.0
2008-11-17 09:55:00,20.35,20.47,20.27,20.35,33800.0,13.491,13.5706,13.438,13.491,33800.0
2008-11-17 10:00:00,20.4,20.43,20.27,20.34,32400.0,13.5242,13.5441,13.438,13.4844,32400.0
2008-11-17 10:05:00,20.34,20.34,20.13,20.2,76200.0,13.4844,13.4844,13.3452,13.3916,76200.0
2008-11-17 10:10:00,20.22,20.22,20.0,20.06,73000.0,13.4048,13.4048,13.259,13.2988,73000.0
2008-11-17 10:15:00,20.06,20.13,19.95,19.98,67200.0,13.2988,13.3452,13.2258,13.2457,67200.0
2008-11-17 10:20:00,19.95,20.09,19.81,20.07,96400.0,13.2258,13.3187,13.133,13.3054,96400.0
2008-11-17 10:25:00,20.07,20.16,19.98,20.16,66200.0,13.3054,13.3651,13.2457,13.3651,66200.0
2008-11-17 10:30:00,20.16,20.2,20.04,20.2,47800.0,13.3651,13.3916,13.2855,13.3916,47800.0
2008-11-17 10:35:00,20.2,20.27,20.09,20.17,69400.0,13.3916,13.438,13.3187,13.3717,69400.0
2008-11-17 10:40:00,20.16,20.23,20.06,20.16,34800.0,13.3651,13.4115,13.2988,13.3651,34800.0
2008-11-17 10:45:00,20.15,20.16,20.0,20.08,58400.0,13.3584,13.3651,13.259,13.312,58400.0
2008-11-17 10:50:00,20.07,20.07,19.91,19.92,55600.0,13.3054,13.3054,13.1993,13.206,55600.0
2008-11-17 10:55:00,19.9,19.92,19.8,19.86,76600.0,13.1927,13.206,13.1264,13.1662,76600.0
2008-11-17 11:00:00,19.86,20.0,19.8,19.97,42600.0,13.1662,13.259,13.1264,13.2391,42600.0
2008-11-17 11:05:00,19.97,20.13,19.97,20.08,83800.0,13.2391,13.3452,13.2391,13.312,83800.0
2008-11-17 11:10:00,20.07,20.26,20.06,20.22,103000.0,13.3054,13.4314,13.2988,13.4048,103000.0
2008-11-17 11:15:00,20.22,20.29,20.18,20.26,55600.0,13.4048,13.4512,13.3783,13.4314,55600.0
2008-11-17 11:20:00,20.24,20.26,20.13,20.14,55600.0,13.4181,13.4314,13.3452,13.3518,55600.0
2008-11-17 11:25:00,20.14,20.18,20.03,20.09,29800.0,13.3518,13.3783,13.2789,13.3187,29800.0
2008-11-17 11:30:00,20.09,20.22,20.05,20.11,49600.0,13.3187,13.4048,13.2921,13.3319,49600.0
2008-11-17 11:35:00,20.16,20.19,20.0,20.15,64600.0,13.3651,13.385,13.259,13.3584,64600.0
2008-11-17 11:40:00,20.13,20.21,19.98,20.03,113600.0,13.3452,13.3982,13.2457,13.2789,113600.0
2008-11-17 11:45:00,20.05,20.34,20.03,20.25,93000.0,13.2921,13.4844,13.2789,13.4247,93000.0
2008-11-17 11:50:00,20.25,20.57,20.25,20.55,72200.0,13.4247,13.6369,13.4247,13.6236,72200.0
2008-11-17 11:55:00,20.55,20.7,20.47,20.56,80400.0,13.6236,13.7231,13.5706,13.6302,80400.0
2008-11-17 12:00:00,20.55,20.65,20.47,20.51,42000.0,13.6236,13.6899,13.5706,13.5971,42000.0
2008-11-17 12:05:00,20.53,20.72,20.46,20.67,247400.0,13.6104,13.7363,13.5639,13.7032,247400.0
2008-11-17 12:10:00,20.67,20.84,20.65,20.73,106800.0,13.7032,13.8159,13.6899,13.7429,106800.0
2008-11-17 12:15:00,20.74,20.75,20.54,20.7,62800.0,13.7496,13.7562,13.617,13.7231,62800.0
2008-11-17 12:20:00,20.72,20.81,20.64,20.74,50200.0,13.7363,13.796,13.6833,13.7496,50200.0
2008-11-17 12:25:00,20.73,20.84,20.66,20.81,37600.0,13.7429,13.8159,13.6965,13.796,37600.0
2008-11-17 12:30:00,20.82,20.86,20.75,20.8,60000.0,13.8026,13.8291,13.7562,13.7893,60000.0
2008-11-17 12:35:00,20.79,20.81,20.46,20.5,64400.0,13.7827,13.796,13.5639,13.5905,64400.0
2008-11-17 12:40:00,20.5,20.5,20.37,20.47,85000.0,13.5905,13.5905,13.5043,13.5706,85000.0
2008-11-17 12:45:00,20.47,20.56,20.44,20.54,122200.0,13.5706,13.6302,13.5507,13.617,122200.0
2008-11-17 12:50:00,20.55,20.57,20.48,20.5,43200.0,13.6236,13.6369,13.5772,13.5905,43200.0
2008-11-17 12:55:00,20.5,20.56,20.4,20.4,44000.0,13.5905,13.6302,13.5242,13.5242,44000.0
2008-11-17 13:00:00,20.42,20.42,20.24,20.29,62000.0,13.5374,13.5374,13.4181,13.4512,62000.0
2008-11-17 13:05:00,20.29,20.34,20.23,20.32,32800.0,13.4512,13.4844,13.4115,13.4711,32800.0
2008-11-17 13:10:00,20.3,20.31,20.15,20.22,50600.0,13.4579,13.4645,13.3584,13.4048,50600.0
2008-11-17 13:15:00,20.22,20.22,20.0,20.04,41600.0,13.4048,13.4048,13.259,13.2855,41600.0
2008-11-17 13:20:00,20.07,20.09,20.02,20.04,24600.0,13.3054,13.3187,13.2722,13.2855,24600.0
2008-11-17 13:25:00,20.05,20.18,20.05,20.16,40400.0,13.2921,13.3783,13.2921,13.3651,40400.0
2008-11-17 13:30:00,20.17,20.19,20.03,20.03,30400.0,13.3717,13.385,13.2789,13.2789,30400.0
2008-11-17 13:35:00,20.04,20.07,19.88,19.91,72800.0,13.2855,13.3054,13.1794,13.1993,72800.0
2008-11-17 13:40:00,19.91,19.93,19.77,19.88,59600.0,13.1993,13.2126,13.1065,13.1794,59600.0
2008-11-17 13:45:00,19.86,19.98,19.86,19.93,25200.0,13.1662,13.2457,13.1662,13.2126,25200.0
2008-11-17 13:50:00,19.92,20.11,19.9,20.03,43400.0,13.206,13.3319,13.1927,13.2789,43400.0
2008-11-17 13:55:00,20.03,20.15,20.03,20.06,31200.0,13.2789,13.3584,13.2789,13.2988,31200.0
2008-11-17 14:00:00,20.07,20.1,19.91,19.99,51800.0,13.3054,13.3253,13.1993,13.2524,51800.0
2008-11-17 14:05:00,19.98,20.21,19.96,20.2,61600.0,13.2457,13.3982,13.2325,13.3916,61600.0
2008-11-17 14:10:00,20.2,20.36,20.13,20.26,74200.0,13.3916,13.4977,13.3452,13.4314,74200.0
2008-11-17 14:15:00,20.25,20.33,20.2,20.26,57800.0,13.4247,13.4778,13.3916,13.4314,57800.0
2008-11-17 14:20:00,20.25,20.45,20.2,20.2,73000.0,13.4247,13.5573,13.3916,13.3916,73000.0
2008-11-17 14:25:00,20.2,20.3,20.03,20.07,54800.0,13.3916,13.4579,13.2789,13.3054,54800.0
2008-11-17 14:30:00,20.07,20.11,19.93,20.06,55800.0,13.3054,13.3319,13.2126,13.2988,55800.0
2008-11-17 14:35:00,20.06,20.23,20.0,20.18,66000.0,13.2988,13.4115,13.259,13.3783,66000.0
2008-11-17 14:40:00,20.16,20.32,20.11,20.28,62000.0,13.3651,13.4711,13.3319,13.4446,62000.0
2008-11-17 14:45:00,20.25,20.27,20.02,20.07,107800.0,13.4247,13.438,13.2722,13.3054,107800.0
2008-11-17 14:50:00,20.05,20.09,19.96,20.07,71000.0,13.2921,13.3187,13.2325,13.3054,71000.0
2008-11-17 14:55:00,20.04,20.13,19.93,19.95,35000.0,13.2855,13.3452,13.2126,13.2258,35000.0
2008-11-17 15:00:00,19.95,20.08,19.85,20.08,91600.0,13.2258,13.312,13.1595,13.312,91600.0
2008-11-17 15:05:00,20.07,20.13,19.89,19.91,166000.0,13.3054,13.3452,13.1861,13.1993,166000.0
2008-11-17 15:10:00,19.92,19.98,19.78,19.98,152600.0,13.206,13.2457,13.1131,13.2457,152600.0
2008-11-17 15:15:00,19.99,20.0,19.84,19.91,160200.0,13.2524,13.259,13.1529,13.1993,160200.0
2008-11-17 15:20:00,19.9,19.93,19.78,19.83,65200.0,13.1927,13.2126,13.1131,13.1463,65200.0
2008-11-17 15:25:00,19.82,19.93,19.73,19.86,89400.0,13.1397,13.2126,13.08,13.1662,89400.0
2008-11-17 15:30:00,19.87,19.93,19.72,19.73,99200.0,13.1728,13.2126,13.0734,13.08,99200.0
2008-11-17 15:35:00,19.74,19.85,19.58,19.64,106800.0,13.0866,13.1595,12.9806,13.0203,106800.0
2008-11-17 15:40:00,19.64,19.76,19.57,19.72,117600.0,13.0203,13.0999,12.9739,13.0734,117600.0
2008-11-17 15:45:00,19.72,19.78,19.49,19.5,178400.0,13.0734,13.1131,12.9209,12.9275,178400.0
2008-11-17 15:50:00,19.47,19.61,19.38,19.4,275400.0,12.9076,13.0004,12.848,12.8612,275400.0
2008-11-17 15:55:00,19.4,19.41,19.21,19.33,656400.0,12.8612,12.8678,12.7353,12.8148,656400.0
2008-11-18 09:30:00,19.4,19.64,19.19,19.4,133000.0,12.8612,13.0203,12.722,12.8612,133000.0
2008-11-18 09:35:00,19.41,19.55,19.27,19.5,158000.0,12.8678,12.9607,12.775,12.9275,158000.0
2008-11-18 09:40:00,19.52,19.72,19.5,19.65,89400.0,12.9408,13.0734,12.9275,13.027,89400.0
2008-11-18 09:45:00,19.65,19.72,19.42,19.7,91600.0,13.027,13.0734,12.8745,13.0601,91600.0
2008-11-18 09:50:00,19.7,19.75,19.52,19.56,97000.0,13.0601,13.0933,12.9408,12.9673,97000.0
2008-11-18 09:55:00,19.55,19.8,19.49,19.76,119800.0,12.9607,13.1264,12.9209,13.0999,119800.0
2008-11-18 10:00:00,19.76,19.78,19.43,19.49,97400.0,13.0999,13.1131,12.8811,12.9209,97400.0
2008-11-18 10:05:00,19.5,19.57,19.28,19.29,70800.0,12.9275,12.9739,12.7817,12.7883,70800.0
2008-11-18 10:10:00,19.29,19.48,19.27,19.34,85200.0,12.7883,12.9143,12.775,12.8214,85200.0
2008-11-18 10:15:00,19.34,19.68,19.34,19.64,135600.0,12.8214,13.0468,12.8214,13.0203,135600.0
2008-11-18 10:20:00,19.63,19.71,19.55,19.58,88000.0,13.0137,13.0667,12.9607,12.9806,88000.0
2008-11-18 10:25:00,19.58,19.93,19.58,19.92,65400.0,12.9806,13.2126,12.9806,13.206,65400.0
2008-11-18 10:30:00,19.92,19.92,19.75,19.76,104200.0,13.206,13.206,13.0933,13.0999,104200.0
2008-11-18 10:35:00,19.75,19.79,19.64,19.76,40000.0,13.0933,13.1198,13.0203,13.0999,40000.0
2008-11-18 10:40:00,19.74,19.92,19.68,19.71,43600.0,13.0866,13.206,13.0468,13.0667,43600.0
2008-11-18 10:45:00,19.7,19.85,19.7,19.85,85200.0,13.0601,13.1595,13.0601,13.1595,85200.0
2008-11-18 10:50:00,19.84,19.88,19.72,19.8,37000.0,13.1529,13.1794,13.0734,13.1264,37000.0
2008-11-18 10:55:00,19.82,19.88,19.74,19.83,28400.0,13.1397,13.1794,13.0866,13.1463,28400.0
2008-11-18 11:00:00,19.8,19.8,19.49,19.57,151000.0,13.1264,13.1264,12.9209,12.9739,151000.0
2008-11-18 11:05:00,19.57,19.7,19.55,19.66,78000.0,12.9739,13.0601,12.9607,13.0336,78000.0
2008-11-18 11:10:00,19.66,19.73,19.6,19.73,48400.0,13.0336,13.08,12.9938,13.08,48400.0
2008-11-18 11:15:00,19.72,19.8,19.72,19.75,37200.0,13.0734,13.1264,13.0734,13.0933,37200.0
2008-11-18 11:20:00,19.78,19.78,19.71,19.73,40000.0,13.1131,13.1131,13.0667,13.08,40000.0
2008-11-18 11:25:00,19.73,19.78,19.68,19.76,40800.0,13.08,13.1131,13.0468,13.0999,40800.0
2008-11-18 11:30:00,19.77,19.88,19.72,19.85,46800.0,13.1065,13.1794,13.0734,13.1595,46800.0
2008-11-18 11:35:00,19.85,19.98,19.84,19.93,73000.0,13.1595,13.2457,13.1529,13.2126,73000.0
2008-11-18 11:40:00,19.94,19.94,19.86,19.91,40400.0,13.2192,13.2192,13.1662,13.1993,40400.0
2008-11-18 11:45:00,19.91,19.99,19.75,19.79,81000.0,13.1993,13.2524,13.0933,13.1198,81000.0
2008-11-18 11:50:00,19.77,20.0,19.77,19.92,62000.0,13.1065,13.259,13.1065,13.206,62000.0
2008-11-18 11:55:00,19.92,19.95,19.81,19.93,51400.0,13.206,13.2258,13.133,13.2126,51400.0
2008-11-18 12:00:00,19.92,19.94,19.8,19.86,71800.0,13.206,13.2192,13.1264,13.1662,71800.0
2008-11-18 12:05:00,19.86,19.92,19.82,19.86,58000.0,13.1662,13.206,13.1397,13.1662,58000.0
2008-11-18 12:10:00,19.86,19.97,19.79,19.94,62200.0,13.1662,13.2391,13.1198,13.2192,62200.0
2008-11-18 12:15:00,19.92,19.95,19.85,19.85,50800.0,13.206,13.2258,13.1595,13.1595,50800.0
2008-11-18 12:20:00,19.85,19.85,19.68,19.75,103400.0,13.1595,13.1595,13.0468,13.0933,103400.0
2008-11-18 12:25:00,19.75,19.76,19.62,19.74,80400.0,13.0933,13.0999,13.0071,13.0866,80400.0
2008-11-18 12:30:00,19.74,19.78,19.66,19.75,250400.0,13.0866,13.1131,13.0336,13.0933,250400.0
2008-11-18 12:35:00,19.74,19.82,19.73,19.78,97200.0,13.0866,13.1397,13.08,13.1131,97200.0
2008-11-18 12:40:00,19.79,19.82,19.74,19.74,64800.0,13.1198,13.1397,13.0866,13.0866,64800.0
2008-11-18 12:45:00,19.74,19.8,19.73,19.74,143400.0,13.0866,13.1264,13.08,13.0866,143400.0
2008-11-18 12:50:00,19.74,19.78,19.6,19.62,174800.0,13.0866,13.1131,12.9938,13.0071,174800.0
2008-11-18 12:55:00,19.63,19.66,19.46,19.46,109600.0,13.0137,13.0336,12.901,12.901,109600.0
2008-11-18 13:00:00,19.47,19.47,19.32,19.32,97600.0,12.9076,12.9076,12.8082,12.8082,97600.0
2008-11-18 13:05:00,19.34,19.34,19.25,19.3,44800.0,12.8214,12.8214,12.7618,12.7949,44800.0
2008-11-18 13:10:00,19.3,19.35,19.13,19.21,78400.0,12.7949,12.8281,12.6822,12.7353,78400.0
2008-11-18 13:15:00,19.21,19.21,18.99,19.1,127000.0,12.7353,12.7353,12.5894,12.6623,127000.0
2008-11-18 13:20:00,19.11,19.24,19.11,19.17,41400.0,12.669,12.7551,12.669,12.7087,41400.0
2008-11-18 13:25:00,19.15,19.32,19.15,19.3,60600.0,12.6955,12.8082,12.6955,12.7949,60600.0
2008-11-18 13:30:00,19.31,19.36,19.25,19.26,47600.0,12.8016,12.8347,12.7618,12.7684,47600.0
2008-11-18 13:35:00,19.26,19.31,19.13,19.15,94200.0,12.7684,12.8016,12.6822,12.6955,94200.0
2008-11-18 13:40:00,19.16,19.29,19.16,19.19,44800.0,12.7021,12.7883,12.7021,12.722,44800.0
2008-11-18 13:45:00,19.21,19.23,19.06,19.11,123800.0,12.7353,12.7485,12.6358,12.669,123800.0
2008-11-18 13:50:00,19.11,19.44,19.09,19.4,72400.0,12.669,12.8877,12.6557,12.8612,72400.0
2008-11-18 13:55:00,19.39,19.55,19.36,19.52,111200.0,12.8546,12.9607,12.8347,12.9408,111200.0
2008-11-18 14:00:00,19.51,19.51,19.27,19.31,83600.0,12.9341,12.9341,12.775,12.8016,83600.0
2008-11-18 14:05:00,19.33,19.33,19.13,19.2,72000.0,12.8148,12.8148,12.6822,12.7286,72000.0
2008-11-18 14:10:00,19.23,19.45,19.17,19.43,105200.0,12.7485,12.8944,12.7087,12.8811,105200.0
2008-11-18 14:15:00,19.45,19.49,19.29,19.29,65600.0,12.8944,12.9209,12.7883,12.7883,65600.0
2008-11-18 14:20:00,19.29,19.36,19.23,19.28,68600.0,12.7883,12.8347,12.7485,12.7817,68600.0
2008-11-18 14:25:00,19.32,19.4,19.28,19.38,83000.0,12.8082,12.8612,12.7817,12.848,83000.0
2008-11-18 14:30:00,19.36,19.36,19.14,19.17,66000.0,12.8347,12.8347,12.6889,12.7087,66000.0
2008-11-18 14:35:00,19.17,19.2,19.1,19.18,44600.0,12.7087,12.7286,12.6623,12.7154,44600.0
2008-11-18 14:40:00,19.18,19.32,19.17,19.2,70200.0,12.7154,12.8082,12.7087,12.7286,70200.0
2008-11-18 14:45:00,19.19,19.22,18.91,18.94,122400.0,12.722,12.7419,12.5364,12.5563,122400.0
2008-11-18 14:50:00,18.95,19.06,18.89,19.0,83600.0,12.5629,12.6358,12.5231,12.596,83600.0
2008-11-18 14:55:00,19.0,19.0,18.73,18.73,235800.0,12.596,12.596,12.417,12.417,235800.0
2008-11-18 15:00:00,18.74,18.82,18.63,18.77,122000.0,12.4237,12.4767,12.3507,12.4436,122000.0
2008-11-18 15:05:00,18.77,19.18,18.75,19.16,211600.0,12.4436,12.7154,12.4303,12.7021,211600.0
2008-11-18 15:10:00,19.17,19.39,19.13,19.18,167000.0,12.7087,12.8546,12.6822,12.7154,167000.0
2008-11-18 15:15:00,19.17,19.31,19.09,19.25,80800.0,12.7087,12.8016,12.6557,12.7618,80800.0
2008-11-18 15:20:00,19.25,19.46,19.22,19.38,140600.0,12.7618,12.901,12.7419,12.848,140600.0
2008-11-18 15:25:00,19.36,19.36,19.2,19.32,106600.0,12.8347,12.8347,12.7286,12.8082,106600.0
2008-11-18 15:30:00,19.32,19.35,19.13,19.23,132400.0,12.8082,12.8281,12.6822,12.7485,132400.0
2008-11-18 15:35:00,19.23,19.45,19.22,19.42,131000.0,12.7485,12.8944,12.7419,12.8745,131000.0
2008-11-18 15:40:00,19.42,19.67,19.38,19.43,245200.0,12.8745,13.0402,12.848,12.8811,245200.0
2008-11-18 15:45:00,19.43,19.75,19.42,19.67,201600.0,12.8811,13.0933,12.8745,13.0402,201600.0
2008-11-18 15:50:00,19.66,19.84,19.6,19.78,383200.0,13.0336,13.1529,12.9938,13.1131,383200.0
2008-11-18 15:55:00,19.8,19.97,19.75,19.85,508200.0,13.1264,13.2391,13.0933,13.1595,508200.0
2008-11-19 09:30:00,19.6,19.66,19.4,19.56,116400.0,12.9938,13.0336,12.8612,12.9673,116400.0
2008-11-19 09:35:00,19.56,19.91,19.49,19.84,83800.0,12.9673,13.1993,12.9209,13.1529,83800.0
2008-11-19 09:40:00,19.84,20.04,19.55,19.63,166400.0,13.1529,13.2855,12.9607,13.0137,166400.0
2008-11-19 09:45:00,19.63,19.67,19.5,19.56,85000.0,13.0137,13.0402,12.9275,12.9673,85000.0
2008-11-19 09:50:00,19.54,19.55,19.11,19.23,103600.0,12.954,12.9607,12.669,12.7485,103600.0
2008-11-19 09:55:00,19.24,19.41,19.21,19.3,100000.0,12.7551,12.8678,12.7353,12.7949,100000.0
2008-11-19 10:00:00,19.25,19.47,19.2,19.45,55000.0,12.7618,12.9076,12.7286,12.8944,55000.0
2008-11-19 10:05:00,19.45,19.71,19.4,19.64,74400.0,12.8944,13.0667,12.8612,13.0203,74400.0
2008-11-19 10:10:00,19.64,19.76,19.5,19.62,49800.0,13.0203,13.0999,12.9275,13.0071,49800.0
2008-11-19 10:15:00,19.59,19.75,19.49,19.6,81800.0,12.9872,13.0933,12.9209,12.9938,81800.0
2008-11-19 10:20:00,19.6,19.71,19.56,19.63,119200.0,12.9938,13.0667,12.9673,13.0137,119200.0
2008-11-19 10:25:00,19.61,19.67,19.49,19.63,105400.0,13.0004,13.0402,12.9209,13.0137,105400.0
2008-11-19 10:30:00,19.64,19.7,19.48,19.53,53800.0,13.0203,13.0601,12.9143,12.9474,53800.0
2008-11-19 10:35:00,19.56,19.56,19.36,19.43,62400.0,12.9673,12.9673,12.8347,12.8811,62400.0
2008-11-19 10:40:00,19.4,19.43,19.3,19.37,66600.0,12.8612,12.8811,12.7949,12.8413,66600.0
2008-11-19 10:45:00,19.38,19.44,19.25,19.33,60200.0,12.848,12.8877,12.7618,12.8148,60200.0
2008-11-19 10:50:00,19.31,19.43,19.15,19.15,95200.0,12.8016,12.8811,12.6955,12.6955,95200.0
2008-11-19 10:55:00,19.15,19.17,18.97,19.02,69000.0,12.6955,12.7087,12.5762,12.6093,69000.0
2008-11-19 11:00:00,19.01,19.22,19.01,19.11,70800.0,12.6027,12.7419,12.6027,12.669,70800.0
2008-11-19 11:05:00,19.12,19.25,19.1,19.25,46200.0,12.6756,12.7618,12.6623,12.7618,46200.0
2008-11-19 11:10:00,19.28,19.35,19.09,19.11,95200.0,12.7817,12.8281,12.6557,12.669,95200.0
2008-11-19 11:15:00,19.11,19.24,19.03,19.24,61400.0,12.669,12.7551,12.6159,12.7551,61400.0
2008-11-19 11:20:00,19.24,19.25,19.13,19.15,133000.0,12.7551,12.7618,12.6822,12.6955,133000.0
2008-11-19 11:25:00,19.16,19.3,19.11,19.17,186000.0,12.7021,12.7949,12.669,12.7087,186000.0
2008-11-19 11:30:00,19.19,19.35,19.14,19.26,163000.0,12.722,12.8281,12.6889,12.7684,163000.0
2008-11-19 11:35:00,19.25,19.25,19.08,19.23,139200.0,12.7618,12.7618,12.6491,12.7485,139200.0
2008-11-19 11:40:00,19.21,19.29,19.08,19.27,110000.0,12.7353,12.7883,12.6491,12.775,110000.0
2008-11-19 11:45:00,19.25,19.25,19.0,19.07,110000.0,12.7618,12.7618,12.596,12.6424,110000.0
2008-11-19 11:50:00,19.07,19.29,19.05,19.25,129000.0,12.6424,12.7883,12.6292,12.7618,129000.0
2008-11-19 11:55:00,19.24,19.38,19.13,19.13,93000.0,12.7551,12.848,12.6822,12.6822,93000.0
2008-11-19 12:00:00,19.13,19.18,19.04,19.11,61600.0,12.6822,12.7154,12.6226,12.669,61600.0
2008-11-19 12:05:00,19.11,19.2,19.05,19.16,70800.0,12.669,12.7286,12.6292,12.7021,70800.0
2008-11-19 12:10:00,19.15,19.18,19.07,19.15,66600.0,12.6955,12.7154,12.6424,12.6955,66600.0
2008-11-19 12:15:00,19.15,19.15,19.04,19.08,68800.0,12.6955,12.6955,12.6226,12.6491,68800.0
2008-11-19 12:20:00,19.09,19.19,19.04,19.15,113000.0,12.6557,12.722,12.6226,12.6955,113000.0
2008-11-19 12:25:00,19.14,19.15,19.02,19.09,141000.0,12.6889,12.6955,12.6093,12.6557,141000.0
2008-11-19 12:30:00,19.08,19.17,19.08,19.13,108400.0,12.6491,12.7087,12.6491,12.6822,108400.0
2008-11-19 12:35:00,19.11,19.23,19.1,19.21,115200.0,12.669,12.7485,12.6623,12.7353,115200.0
2008-11-19 12:40:00,19.22,19.32,19.21,19.25,91400.0,12.7419,12.8082,12.7353,12.7618,91400.0
2008-11-19 12:45:00,19.25,19.3,19.18,19.23,52400.0,12.7618,12.7949,12.7154,12.7485,52400.0
2008-11-19 12:50:00,19.24,19.28,19.18,19.21,65600.0,12.7551,12.7817,12.7154,12.7353,65600.0
2008-11-19 12:55:00,19.22,19.4,19.2,19.37,74600.0,12.7419,12.8612,12.7286,12.8413,74600.0
2008-11-19 13:00:00,19.37,19.61,19.36,19.53,107600.0,12.8413,13.0004,12.8347,12.9474,107600.0
2008-11-19 13:05:00,19.53,19.67,19.41,19.43,89000.0,12.9474,13.0402,12.8678,12.8811,89000.0
2008-11-19 13:10:00,19.43,19.45,19.36,19.4,61800.0,12.8811,12.8944,12.8347,12.8612,61800.0
2008-11-19 13:15:00,19.4,19.42,19.2,19.3,84600.0,12.8612,12.8745,12.7286,12.7949,84600.0
2008-11-19 13:20:00,19.31,19.36,19.21,19.24,65600.0,12.8016,12.8347,12.7353,12.7551,65600.0
2008-11-19 13:25:00,19.25,19.26,19.0,19.06,113200.0,12.7618,12.7684,12.596,12.6358,113200.0
2008-11-19 13:30:00,19.04,19.1,19.0,19.06,77000.0,12.6226,12.6623,12.596,12.6358,77000.0
2008-11-19 13:35:00,19.06,19.18,18.98,19.1,76600.0,12.6358,12.7154,12.5828,12.6623,76600.0
2008-11-19 13:40:00,19.1,19.2,19.03,19.14,54200.0,12.6623,12.7286,12.6159,12.6889,54200.0
2008-11-19 13:45:00,19.13,19.32,19.13,19.22,61600.0,12.6822,12.8082,12.6822,12.7419,61600.0
2008-11-19 13:50:00,19.2,19.35,19.15,19.34,51200.0,12.7286,12.8281,12.6955,12.8214,51200.0
2008-11-19 13:55:00,19.34,19.45,19.3,19.3,48600.0,12.8214,12.8944,12.7949,12.7949,48600.0
2008-11-19 14:00:00,19.31,19.35,19.11,19.14,89800.0,12.8016,12.8281,12.669,12.6889,89800.0
2008-11-19 14:05:00,19.15,19.17,19.0,19.13,100000.0,12.6955,12.7087,12.596,12.6822,100000.0
2008-11-19 14:10:00,19.13,19.21,19.07,19.17,78200.0,12.6822,12.7353,12.6424,12.7087,78200.0
2008-11-19 14:15:00,19.17,19.18,19.0,19.02,92800.0,12.7087,12.7154,12.596,12.6093,92800.0
2008-11-19 14:20:00,19.01,19.02,18.95,18.96,72000.0,12.6027,12.6093,12.5629,12.5695,72000.0
2008-11-19 14:25:00,18.96,19.06,18.96,18.98,196600.0,12.5695,12.6358,12.5695,12.5828,196600.0
2008-11-19 14:30:00,18.97,19.03,18.83,18.84,80200.0,12.5762,12.6159,12.4833,12.49,80200.0
2008-11-19 14:35:00,18.83,18.83,18.71,18.76,144800.0,12.4833,12.4833,12.4038,12.4369,144800.0
2008-11-19 14:40:00,18.77,18.98,18.75,18.96,116800.0,12.4436,12.5828,12.4303,12.5695,116800.0
2008-11-19 14:45:00,18.96,19.24,18.94,19.06,177000.0,12.5695,12.7551,12.5563,12.6358,177000.0
2008-11-19 14:50:00,19.07,19.18,18.96,19.12,130400.0,12.6424,12.7154,12.5695,12.6756,130400.0
2008-11-19 14:55:00,19.11,19.11,18.91,19.04,109800.0,12.669,12.669,12.5364,12.6226,109800.0
2008-11-19 15:00:00,19.04,19.05,18.85,19.0,113200.0,12.6226,12.6292,12.4966,12.596,113200.0
2008-11-19 15:05:00,19.0,19.1,18.94,19.07,135600.0,12.596,12.6623,12.5563,12.6424,135600.0
2008-11-19 15:10:00,19.06,19.11,18.92,18.95,184800.0,12.6358,12.669,12.543,12.5629,184800.0
2008-11-19 15:15:00,18.96,18.97,18.55,18.6,221800.0,12.5695,12.5762,12.2977,12.3309,221800.0
2008-11-19 15:20:00,18.61,18.67,18.46,18.47,186000.0,12.3375,12.3773,12.238,12.2447,186000.0
2008-11-19 15:25:00,18.48,18.69,18.4,18.64,164400.0,12.2513,12.3905,12.1983,12.3574,164400.0
2008-11-19 15:30:00,18.65,18.76,18.53,18.76,163800.0,12.364,12.4369,12.2845,12.4369,163800.0
2008-11-19 15:35:00,18.76,18.79,18.28,18.35,356400.0,12.4369,12.4568,12.1187,12.1651,356400.0
2008-11-19 15:40:00,18.33,18.34,18.0,18.0,514200.0,12.1519,12.1585,11.9331,11.9331,514200.0
2008-11-19 15:45:00,18.03,18.03,17.81,17.91,526400.0,11.953,11.953,11.8071,11.8734,526400.0
2008-11-19 15:50:00,17.91,18.18,17.86,17.93,595600.0,11.8734,12.0524,11.8403,11.8867,595600.0
2008-11-19 15:55:00,17.92,18.04,17.79,18.02,665200.0,11.8801,11.9596,11.7939,11.9463,665200.0
2008-11-20 09:30:00,17.67,17.86,17.54,17.54,348600.0,11.7143,11.8403,11.6281,11.6281,348600.0
2008-11-20 09:35:00,17.54,17.8,17.5,17.68,349600.0,11.6281,11.8005,11.6016,11.7209,349600.0
2008-11-20 09:40:00,17.68,17.69,17.25,17.28,179800.0,11.7209,11.7276,11.4359,11.4558,179800.0
2008-11-20 09:45:00,17.26,17.49,17.25,17.36,149600.0,11.4425,11.595,11.4359,11.5088,149600.0
2008-11-20 09:50:00,17.36,17.61,17.17,17.19,216400.0,11.5088,11.6745,11.3828,11.3961,216400.0
2008-11-20 09:55:00,17.2,17.38,17.09,17.18,172400.0,11.4027,11.5221,11.3298,11.3895,172400.0
2008-11-20 10:00:00,17.17,17.29,17.07,17.08,152600.0,11.3828,11.4624,11.3165,11.3232,152600.0
2008-11-20 10:05:00,17.07,17.07,16.88,16.88,309200.0,11.3165,11.3165,11.1906,11.1906,309200.0
2008-11-20 10:10:00,16.9,16.92,16.56,16.69,319600.0,11.2038,11.2171,10.9784,11.0646,319600.0
2008-11-20 10:15:00,16.68,16.7,16.38,16.39,508600.0,11.058,11.0713,10.8591,10.8657,508600.0
2008-11-20 10:20:00,16.38,16.71,16.38,16.66,401200.0,10.8591,11.0779,10.8591,11.0447,401200.0
2008-11-20 10:25:00,16.67,16.86,16.57,16.7,334000.0,11.0514,11.1773,10.9851,11.0713,334000.0
2008-11-20 10:30:00,16.7,16.8,16.64,16.65,256600.0,11.0713,11.1376,11.0315,11.0381,256600.0
2008-11-20 10:35:00,16.66,16.7,16.5,16.55,276400.0,11.0447,11.0713,10.9387,10.9718,276400.0
2008-11-20 10:40:00,16.55,16.83,16.42,16.81,213000.0,10.9718,11.1574,10.8856,11.1442,213000.0
2008-11-20 10:45:00,16.81,17.05,16.75,16.88,238000.0,11.1442,11.3033,11.1044,11.1906,238000.0
2008-11-20 10:50:00,16.85,16.99,16.63,16.99,235600.0,11.1707,11.2635,11.0249,11.2635,235600.0
2008-11-20 10:55:00,16.99,17.0,16.75,16.88,277400.0,11.2635,11.2701,11.1044,11.1906,277400.0
2008-11-20 11:00:00,16.88,16.97,16.8,16.93,441200.0,11.1906,11.2503,11.1376,11.2237,441200.0
2008-11-20 11:05:00,16.93,17.08,16.88,17.0,255800.0,11.2237,11.3232,11.1906,11.2701,255800.0
2008-11-20 11:10:00,17.0,17.16,16.99,17.13,225000.0,11.2701,11.3762,11.2635,11.3563,225000.0
2008-11-20 11:15:00,17.13,17.3,17.08,17.09,188600.0,11.3563,11.469,11.3232,11.3298,188600.0
2008-11-20 11:20:00,17.08,17.16,16.95,16.97,460400.0,11.3232,11.3762,11.237,11.2503,460400.0
2008-11-20 11:25:00,16.95,17.04,16.91,17.0,118400.0,11.237,11.2967,11.2105,11.2701,118400.0
2008-11-20 11:30:00,17.0,17.0,16.75,16.91,116000.0,11.2701,11.2701,11.1044,11.2105,116000.0
2008-11-20 11:35:00,16.91,17.03,16.8,16.95,99600.0,11.2105,11.29,11.1376,11.237,99600.0
2008-11-20 11:40:00,16.93,16.99,16.79,16.98,104400.0,11.2237,11.2635,11.1309,11.2569,104400.0
2008-11-20 11:45:00,17.0,17.0,16.82,16.9,83400.0,11.2701,11.2701,11.1508,11.2038,83400.0
2008-11-20 11:50:00,16.91,16.97,16.85,16.86,48600.0,11.2105,11.2503,11.1707,11.1773,48600.0
2008-11-20 11:55:00,16.85,16.95,16.75,16.76,52000.0,11.1707,11.237,11.1044,11.111,52000.0
2008-11-20 12:00:00,16.77,16.78,16.59,16.6,165000.0,11.1177,11.1243,10.9983,11.005,165000.0
2008-11-20 12:05:00,16.59,16.79,16.58,16.66,81000.0,10.9983,11.1309,10.9917,11.0447,81000.0
2008-11-20 12:10:00,16.65,16.86,16.64,16.77,77000.0,11.0381,11.1773,11.0315,11.1177,77000.0
2008-11-20 12:15:00,16.78,16.88,16.73,16.81,94200.0,11.1243,11.1906,11.0911,11.1442,94200.0
2008-11-20 12:20:00,16.83,17.12,16.8,17.08,171200.0,11.1574,11.3497,11.1376,11.3232,171200.0
2008-11-20 12:25:00,17.03,17.18,17.01,17.15,180800.0,11.29,11.3895,11.2768,11.3696,180800.0
2008-11-20 12:30:00,17.17,17.32,17.11,17.15,351200.0,11.3828,11.4823,11.3431,11.3696,351200.0
2008-11-20 12:35:00,17.14,17.19,17.05,17.09,79000.0,11.363,11.3961,11.3033,11.3298,79000.0
2008-11-20 12:40:00,17.13,17.16,16.99,17.04,94400.0,11.3563,11.3762,11.2635,11.2967,94400.0
2008-11-20 12:45:00,17.03,17.36,16.97,17.28,191400.0,11.29,11.5088,11.2503,11.4558,191400.0
2008-11-20 12:50:00,17.28,17.36,17.09,17.1,163600.0,11.4558,11.5088,11.3298,11.3364,163600.0
2008-11-20 12:55:00,17.08,17.19,16.9,16.94,137600.0,11.3232,11.3961,11.2038,11.2304,137600.0
2008-11-20 13:00:00,16.93,16.93,16.7,16.78,324000.0,11.2237,11.2237,11.0713,11.1243,324000.0
2008-11-20 13:05:00,16.78,16.94,16.75,16.87,96400.0,11.1243,11.2304,11.1044,11.184,96400.0
2008-11-20 13:10:00,16.86,16.9,16.71,16.88,92000.0,11.1773,11.2038,11.0779,11.1906,92000.0
2008-11-20 13:15:00,16.87,17.04,16.77,16.78,156000.0,11.184,11.2967,11.1177,11.1243,156000.0
2008-11-20 13:20:00,16.77,16.83,16.55,16.77,154200.0,11.1177,11.1574,10.9718,11.1177,154200.0
2008-11-20 13:25:00,16.77,16.86,16.72,16.72,72600.0,11.1177,11.1773,11.0845,11.0845,72600.0
2008-11-20 13:30:00,16.71,16.89,16.68,16.88,76600.0,11.0779,11.1972,11.058,11.1906,76600.0
2008-11-20 13:35:00,16.87,16.88,16.61,16.75,130000.0,11.184,11.1906,11.0116,11.1044,130000.0
2008-11-20 13:40:00,16.71,16.81,16.56,16.76,114400.0,11.0779,11.1442,10.9784,11.111,114400.0
2008-11-20 13:45:00,16.75,16.91,16.75,16.86,52200.0,11.1044,11.2105,11.1044,11.1773,52200.0
2008-11-20 13:50:00,16.86,16.97,16.83,16.91,113800.0,11.1773,11.2503,11.1574,11.2105,113800.0
2008-11-20 13:55:00,16.92,16.96,16.77,16.92,87800.0,11.2171,11.2436,11.1177,11.2171,87800.0
2008-11-20 14:00:00,16.93,16.99,16.64,16.68,111800.0,11.2237,11.2635,11.0315,11.058,111800.0
2008-11-20 14:05:00,16.7,16.83,16.61,16.7,101600.0,11.0713,11.1574,11.0116,11.0713,101600.0
2008-11-20 14:10:00,16.7,16.81,16.69,16.74,94800.0,11.0713,11.1442,11.0646,11.0978,94800.0
2008-11-20 14:15:00,16.73,16.78,16.5,16.55,131800.0,11.0911,11.1243,10.9387,10.9718,131800.0
2008-11-20 14:20:00,16.56,16.74,16.54,16.65,94200.0,10.9784,11.0978,10.9652,11.0381,94200.0
2008-11-20 14:25:00,16.64,16.7,16.52,16.55,60600.0,11.0315,11.0713,10.9519,10.9718,60600.0
2008-11-20 14:30:00,16.55,16.64,16.46,16.5,92000.0,10.9718,11.0315,10.9121,10.9387,92000.0
2008-11-20 14:35:00,16.5,16.68,16.45,16.61,96800.0,10.9387,11.058,10.9055,11.0116,96800.0
2008-11-20 14:40:00,16.63,16.8,16.59,16.66,80400.0,11.0249,11.1376,10.9983,11.0447,80400.0
2008-11-20 14:45:00,16.64,16.67,16.46,16.5,102600.0,11.0315,11.0514,10.9121,10.9387,102600.0
2008-11-20 14:50:00,16.5,16.63,16.42,16.43,153600.0,10.9387,11.0249,10.8856,10.8923,153600.0
2008-11-20 14:55:00,16.43,16.46,16.18,16.28,225200.0,10.8923,10.9121,10.7265,10.7928,225200.0
2008-11-20 15:00:00,16.27,16.42,16.25,16.25,246000.0,10.7862,10.8856,10.7729,10.7729,246000.0
2008-11-20 15:05:00,16.25,16.31,16.21,16.24,476600.0,10.7729,10.8127,10.7464,10.7663,476600.0
2008-11-20 15:10:00,16.24,16.33,16.14,16.18,190200.0,10.7663,10.826,10.7,10.7265,190200.0
2008-11-20 15:15:00,16.2,16.26,15.93,15.99,317200.0,10.7398,10.7796,10.5608,10.6006,317200.0
2008-11-20 15:20:00,15.99,16.14,15.9,15.93,176600.0,10.6006,10.7,10.5409,10.5608,176600.0
2008-11-20 15:25:00,15.92,15.95,15.85,15.92,129800.0,10.5542,10.574,10.5077,10.5542,129800.0
2008-11-20 15:30:00,15.92,16.05,15.88,15.88,162800.0,10.5542,10.6403,10.5276,10.5276,162800.0
2008-11-20 15:35:00,15.88,15.96,15.63,15.63,283400.0,10.5276,10.5807,10.3619,10.3619,283400.0
2008-11-20 15:40:00,15.63,15.65,15.18,15.2,362200.0,10.3619,10.3752,10.0636,10.0768,362200.0
2008-11-20 15:45:00,15.21,15.49,15.2,15.36,540600.0,10.0835,10.2691,10.0768,10.1829,540600.0
2008-11-20 15:50:00,15.36,15.45,15.0,15.06,726400.0,10.1829,10.2426,9.9442,9.984,726400.0
2008-11-20 15:55:00,15.08,15.24,14.84,15.19,934800.0,9.9973,10.1034,9.8382,10.0702,934800.0
2008-11-21 09:30:00,15.74,16.45,15.55,16.45,806800.0,10.4348,10.9055,10.3089,10.9055,806800.0
2008-11-21 09:35:00,16.41,16.42,15.88,16.11,318800.0,10.879,10.8856,10.5276,10.6801,318800.0
2008-11-21 09:40:00,16.12,16.32,16.05,16.31,281600.0,10.6867,10.8193,10.6403,10.8127,281600.0
2008-11-21 09:45:00,16.32,16.35,16.15,16.3,199600.0,10.8193,10.8392,10.7066,10.8061,199600.0
2008-11-21 09:50:00,16.29,16.33,16.17,16.19,204000.0,10.7994,10.826,10.7199,10.7332,204000.0
2008-11-21 09:55:00,16.18,16.23,15.93,16.0,350800.0,10.7265,10.7597,10.5608,10.6072,350800.0
2008-11-21 10:00:00,16.01,16.09,15.96,15.98,247200.0,10.6138,10.6669,10.5807,10.5939,247200.0
2008-11-21 10:05:00,15.96,16.11,15.95,16.05,223200.0,10.5807,10.6801,10.574,10.6403,223200.0
2008-11-21 10:10:00,16.05,16.05,15.76,15.76,195200.0,10.6403,10.6403,10.4481,10.4481,195200.0
2008-11-21 10:15:00,15.77,15.94,15.63,15.81,172800.0,10.4547,10.5674,10.3619,10.4812,172800.0
2008-11-21 10:20:00,15.84,15.95,15.79,15.84,117000.0,10.5011,10.574,10.468,10.5011,117000.0
2008-11-21 10:25:00,15.85,15.93,15.64,15.74,163800.0,10.5077,10.5608,10.3685,10.4348,163800.0
2008-11-21 10:30:00,15.74,15.88,15.67,15.68,216000.0,10.4348,10.5276,10.3884,10.395,216000.0
2008-11-21 10:35:00,15.67,15.86,15.63,15.81,228800.0,10.3884,10.5144,10.3619,10.4812,228800.0
2008-11-21 10:40:00,15.81,15.97,15.78,15.86,163200.0,10.4812,10.5873,10.4613,10.5144,163200.0
2008-11-21 10:45:00,15.86,15.99,15.84,15.86,86600.0,10.5144,10.6006,10.5011,10.5144,86600.0
2008-11-21 10:50:00,15.85,15.92,15.65,15.69,78000.0,10.5077,10.5542,10.3752,10.4017,78000.0
2008-11-21 10:55:00,15.65,15.73,15.44,15.47,89800.0,10.3752,10.4282,10.2359,10.2558,89800.0
2008-11-21 11:00:00,15.49,15.52,15.3,15.31,90000.0,10.2691,10.289,10.1431,10.1498,90000.0
2008-11-21 11:05:00,15.31,15.43,15.29,15.4,174000.0,10.1498,10.2293,10.1365,10.2094,174000.0
2008-11-21 11:10:00,15.4,15.57,15.38,15.5,114000.0,10.2094,10.3221,10.1962,10.2757,114000.0
2008-11-21 11:15:00,15.49,15.65,15.38,15.63,86200.0,10.2691,10.3752,10.1962,10.3619,86200.0
2008-11-21 11:20:00,15.64,15.95,15.55,15.93,157200.0,10.3685,10.574,10.3089,10.5608,157200.0
2008-11-21 11:25:00,15.93,15.95,15.7,15.76,140200.0,10.5608,10.574,10.4083,10.4481,140200.0
2008-11-21 11:30:00,15.76,16.07,15.76,15.96,135000.0,10.4481,10.6536,10.4481,10.5807,135000.0
2008-11-21 11:35:00,15.97,16.18,15.96,16.17,108600.0,10.5873,10.7265,10.5807,10.7199,108600.0
2008-11-21 11:40:00,16.16,16.25,16.03,16.03,122800.0,10.7133,10.7729,10.6271,10.6271,122800.0
2008-11-21 11:45:00,16.04,16.11,15.96,15.99,140400.0,10.6337,10.6801,10.5807,10.6006,140400.0
2008-11-21 11:50:00,15.99,16.03,15.81,15.84,83600.0,10.6006,10.6271,10.4812,10.5011,83600.0
2008-11-21 11:55:00,15.84,15.99,15.82,15.94,105800.0,10.5011,10.6006,10.4879,10.5674,105800.0
2008-11-21 12:00:00,15.96,16.1,15.92,16.06,164000.0,10.5807,10.6735,10.5542,10.647,164000.0
2008-11-21 12:05:00,16.05,16.17,16.0,16.09,143800.0,10.6403,10.7199,10.6072,10.6669,143800.0
2008-11-21 12:10:00,16.09,16.16,16.04,16.08,128200.0,10.6669,10.7133,10.6337,10.6602,128200.0
2008-11-21 12:15:00,16.1,16.17,16.03,16.03,69000.0,10.6735,10.7199,10.6271,10.6271,69000.0
2008-11-21 12:20:00,16.02,16.1,15.91,16.1,70000.0,10.6205,10.6735,10.5475,10.6735,70000.0
2008-11-21 12:25:00,16.09,16.25,16.06,16.18,276800.0,10.6669,10.7729,10.647,10.7265,276800.0
2008-11-21 12:30:00,16.2,16.45,16.18,16.31,101800.0,10.7398,10.9055,10.7265,10.8127,101800.0
2008-11-21 12:35:00,16.33,16.33,16.24,16.28,96800.0,10.826,10.826,10.7663,10.7928,96800.0
2008-11-21 12:40:00,16.25,16.29,16.11,16.17,83600.0,10.7729,10.7994,10.6801,10.7199,83600.0
2008-11-21 12:45:00,16.16,16.23,16.11,16.16,72400.0,10.7133,10.7597,10.6801,10.7133,72400.0
2008-11-21 12:50:00,16.16,16.25,16.13,16.18,74800.0,10.7133,10.7729,10.6934,10.7265,74800.0
2008-11-21 12:55:00,16.18,16.25,16.12,16.15,52200.0,10.7265,10.7729,10.6867,10.7066,52200.0
2008-11-21 13:00:00,16.14,16.15,15.98,15.99,62200.0,10.7,10.7066,10.5939,10.6006,62200.0
2008-11-21 13:05:00,15.99,16.04,15.92,15.95,74200.0,10.6006,10.6337,10.5542,10.574,74200.0
2008-11-21 13:10:00,15.95,16.1,15.93,15.99,81200.0,10.574,10.6735,10.5608,10.6006,81200.0
2008-11-21 13:15:00,16.07,16.13,15.97,16.09,73600.0,10.6536,10.6934,10.5873,10.6669,73600.0
2008-11-21 13:20:00,16.09,16.09,15.95,15.97,110000.0,10.6669,10.6669,10.574,10.5873,110000.0
2008-11-21 13:25:00,15.97,16.03,15.92,16.0,83600.0,10.5873,10.6271,10.5542,10.6072,83600.0
2008-11-21 13:30:00,16.02,16.08,15.95,15.97,124200.0,10.6205,10.6602,10.574,10.5873,124200.0
2008-11-21 13:35:00,15.95,15.97,15.81,15.88,99200.0,10.574,10.5873,10.4812,10.5276,99200.0
2008-11-21 13:40:00,15.87,16.03,15.87,15.9,85200.0,10.521,10.6271,10.521,10.5409,85200.0
2008-11-21 13:45:00,15.9,16.0,15.8,15.87,52200.0,10.5409,10.6072,10.4746,10.521,52200.0
2008-11-21 13:50:00,15.87,15.89,15.75,15.83,81000.0,10.521,10.5343,10.4415,10.4945,81000.0
2008-11-21 13:55:00,15.81,15.81,15.51,15.51,107800.0,10.4812,10.4812,10.2823,10.2823,107800.0
2008-11-21 14:00:00,15.52,15.74,15.43,15.71,110400.0,10.289,10.4348,10.2293,10.4149,110400.0
2008-11-21 14:05:00,15.72,15.76,15.65,15.68,109400.0,10.4216,10.4481,10.3752,10.395,109400.0
2008-11-21 14:10:00,15.69,15.75,15.63,15.66,59600.0,10.4017,10.4415,10.3619,10.3818,59600.0
2008-11-21 14:15:00,15.65,15.67,15.55,15.61,115000.0,10.3752,10.3884,10.3089,10.3486,115000.0
2008-11-21 14:20:00,15.62,15.9,15.62,15.74,107600.0,10.3553,10.5409,10.3553,10.4348,107600.0
2008-11-21 14:25:00,15.79,15.86,15.65,15.67,112400.0,10.468,10.5144,10.3752,10.3884,112400.0
2008-11-21 14:30:00,15.67,15.68,15.54,15.58,97600.0,10.3884,10.395,10.3022,10.3288,97600.0
2008-11-21 14:35:00,15.56,15.56,15.46,15.54,100200.0,10.3155,10.3155,10.2492,10.3022,100200.0
2008-11-21 14:40:00,15.55,15.58,15.31,15.56,207600.0,10.3089,10.3288,10.1498,10.3155,207600.0
2008-11-21 14:45:00,15.58,15.81,15.51,15.7,147000.0,10.3288,10.4812,10.2823,10.4083,147000.0
2008-11-21 14:50:00,15.67,15.74,15.6,15.63,73000.0,10.3884,10.4348,10.342,10.3619,73000.0
2008-11-21 14:55:00,15.62,15.71,15.45,15.56,96800.0,10.3553,10.4149,10.2426,10.3155,96800.0
2008-11-21 15:00:00,15.54,15.94,15.54,15.85,180200.0,10.3022,10.5674,10.3022,10.5077,180200.0
2008-11-21 15:05:00,15.88,16.16,15.8,15.99,253200.0,10.5276,10.7133,10.4746,10.6006,253200.0
2008-11-21 15:10:00,15.99,16.36,15.97,16.27,281200.0,10.6006,10.8459,10.5873,10.7862,281200.0
2008-11-21 15:15:00,16.28,16.29,15.97,16.15,181800.0,10.7928,10.7994,10.5873,10.7066,181800.0
2008-11-21 15:20:00,16.15,16.18,15.9,16.11,123000.0,10.7066,10.7265,10.5409,10.6801,123000.0
2008-11-21 15:25:00,16.1,16.3,16.01,16.22,160000.0,10.6735,10.8061,10.6138,10.753,160000.0
2008-11-21 15:30:00,16.22,16.45,16.13,16.36,309400.0,10.753,10.9055,10.6934,10.8459,309400.0
2008-11-21 15:35:00,16.36,16.61,16.31,16.43,346600.0,10.8459,11.0116,10.8127,10.8923,346600.0
2008-11-21 15:40:00,16.45,16.48,16.08,16.31,305400.0,10.9055,10.9254,10.6602,10.8127,305400.0
2008-11-21 15:45:00,16.3,16.54,16.04,16.52,240000.0,10.8061,10.9652,10.6337,10.9519,240000.0
2008-11-21 15:50:00,16.53,16.77,16.41,16.77,383400.0,10.9586,11.1177,10.879,11.1177,383400.0
2008-11-21 15:55:00,16.78,16.93,16.69,16.81,965600.0,11.1243,11.2237,11.0646,11.1442,965600.0
2008-11-24 09:30:00,17.57,17.86,17.27,17.5,251400.0,11.648,11.8403,11.4491,11.6016,251400.0
2008-11-24 09:35:00,17.5,17.75,17.38,17.5,274800.0,11.6016,11.7674,11.5221,11.6016,274800.0
2008-11-24 09:40:00,17.49,17.56,17.31,17.53,209600.0,11.595,11.6414,11.4757,11.6215,209600.0
2008-11-24 09:45:00,17.53,17.57,17.23,17.33,158600.0,11.6215,11.648,11.4226,11.4889,158600.0
2008-11-24 09:50:00,17.31,17.5,17.31,17.5,217000.0,11.4757,11.6016,11.4757,11.6016,217000.0
2008-11-24 09:55:00,17.5,17.62,17.46,17.53,142400.0,11.6016,11.6812,11.5751,11.6215,142400.0
2008-11-24 10:00:00,17.5,17.63,17.5,17.55,143400.0,11.6016,11.6878,11.6016,11.6348,143400.0
2008-11-24 10:05:00,17.54,17.62,17.43,17.51,112800.0,11.6281,11.6812,11.5552,11.6082,112800.0
2008-11-24 10:10:00,17.53,17.6,17.38,17.42,72000.0,11.6215,11.6679,11.5221,11.5486,72000.0
2008-11-24 10:15:00,17.42,17.55,17.37,17.53,179400.0,11.5486,11.6348,11.5154,11.6215,179400.0
2008-11-24 10:20:00,17.53,17.66,17.43,17.45,128000.0,11.6215,11.7077,11.5552,11.5685,128000.0
2008-11-24 10:25:00,17.47,17.63,17.47,17.61,197600.0,11.5817,11.6878,11.5817,11.6745,197600.0
2008-11-24 10:30:00,17.61,17.89,17.6,17.69,218000.0,11.6745,11.8602,11.6679,11.7276,218000.0
2008-11-24 10:35:00,17.68,17.71,17.58,17.66,130200.0,11.7209,11.7408,11.6547,11.7077,130200.0
2008-11-24 10:40:00,17.66,17.91,17.66,17.88,111600.0,11.7077,11.8734,11.7077,11.8535,111600.0
2008-11-24 10:45:00,17.89,17.9,17.67,17.7,127200.0,11.8602,11.8668,11.7143,11.7342,127200.0
2008-11-24 10:50:00,17.7,17.71,17.4,17.53,264600.0,11.7342,11.7408,11.5353,11.6215,264600.0
2008-11-24 10:55:00,17.54,17.7,17.5,17.7,176400.0,11.6281,11.7342,11.6016,11.7342,176400.0
2008-11-24 11:00:00,17.7,17.79,17.52,17.52,139800.0,11.7342,11.7939,11.6149,11.6149,139800.0
2008-11-24 11:05:00,17.52,17.65,17.5,17.56,81800.0,11.6149,11.7011,11.6016,11.6414,81800.0
2008-11-24 11:10:00,17.55,17.79,17.55,17.76,95800.0,11.6348,11.7939,11.6348,11.774,95800.0
2008-11-24 11:15:00,17.76,17.88,17.74,17.75,122600.0,11.774,11.8535,11.7607,11.7674,122600.0
2008-11-24 11:20:00,17.76,17.97,17.72,17.93,119600.0,11.774,11.9132,11.7475,11.8867,119600.0
2008-11-24 11:25:00,17.93,18.0,17.91,17.95,82600.0,11.8867,11.9331,11.8734,11.8999,82600.0
2008-11-24 11:30:00,17.96,17.99,17.88,17.96,85400.0,11.9066,11.9265,11.8535,11.9066,85400.0
2008-11-24 11:35:00,17.95,18.0,17.87,17.99,101800.0,11.8999,11.9331,11.8469,11.9265,101800.0
2008-11-24 11:40:00,18.0,18.05,17.89,18.03,69600.0,11.9331,11.9662,11.8602,11.953,69600.0
2008-11-24 11:45:00,18.03,18.12,17.98,18.09,49600.0,11.953,12.0126,11.9198,11.9928,49600.0
2008-11-24 11:50:00,18.09,18.25,18.02,18.2,124400.0,11.9928,12.0988,11.9463,12.0657,124400.0
2008-11-24 11:55:00,18.18,18.22,18.04,18.09,54000.0,12.0524,12.0789,11.9596,11.9928,54000.0
2008-11-24 12:00:00,18.1,18.2,18.07,18.14,111400.0,11.9994,12.0657,11.9795,12.0259,111400.0
2008-11-24 12:05:00,18.13,18.2,18.11,18.2,99800.0,12.0193,12.0657,12.006,12.0657,99800.0
2008-11-24 12:10:00,18.2,18.25,18.1,18.22,198600.0,12.0657,12.0988,11.9994,12.0789,198600.0
2008-11-24 12:15:00,18.21,18.26,18.13,18.18,132800.0,12.0723,12.1055,12.0193,12.0524,132800.0
2008-11-24 12:20:00,18.18,18.18,17.88,17.92,83400.0,12.0524,12.0524,11.8535,11.8801,83400.0
2008-11-24 12:25:00,17.92,18.07,17.91,18.0,69000.0,11.8801,11.9795,11.8734,11.9331,69000.0
2008-11-24 12:30:00,18.0,18.15,17.99,18.07,97800.0,11.9331,12.0325,11.9265,11.9795,97800.0
2008-11-24 12:35:00,18.09,18.17,17.87,17.88,68200.0,11.9928,12.0458,11.8469,11.8535,68200.0
2008-11-24 12:40:00,17.87,18.02,17.86,18.0,61200.0,11.8469,11.9463,11.8403,11.9331,61200.0
2008-11-24 12:45:00,17.98,18.0,17.92,17.99,43800.0,11.9198,11.9331,11.8801,11.9265,43800.0
2008-11-24 12:50:00,17.97,18.0,17.93,17.99,89800.0,11.9132,11.9331,11.8867,11.9265,89800.0
2008-11-24 12:55:00,18.0,18.0,17.93,17.97,38200.0,11.9331,11.9331,11.8867,11.9132,38200.0
2008-11-24 13:00:00,17.99,18.05,17.92,17.97,60600.0,11.9265,11.9662,11.8801,11.9132,60600.0
2008-11-24 13:05:00,17.96,18.04,17.91,17.93,101000.0,11.9066,11.9596,11.8734,11.8867,101000.0
2008-11-24 13:10:00,17.95,17.98,17.85,17.89,40200.0,11.8999,11.9198,11.8336,11.8602,40200.0
2008-11-24 13:15:00,17.89,17.98,17.8,17.9,66200.0,11.8602,11.9198,11.8005,11.8668,66200.0
2008-11-24 13:20:00,17.92,18.03,17.92,17.99,53200.0,11.8801,11.953,11.8801,11.9265,53200.0
2008-11-24 13:25:00,17.97,18.06,17.92,18.0,96400.0,11.9132,11.9729,11.8801,11.9331,96400.0
2008-11-24 13:30:00,18.01,18.05,17.98,18.0,135000.0,11.9397,11.9662,11.9198,11.9331,135000.0
2008-11-24 13:35:00,18.0,18.0,17.88,17.93,46000.0,11.9331,11.9331,11.8535,11.8867,46000.0
2008-11-24 13:40:00,17.92,17.97,17.83,17.84,43800.0,11.8801,11.9132,11.8204,11.827,43800.0
2008-11-24 13:45:00,17.84,17.91,17.81,17.89,42000.0,11.827,11.8734,11.8071,11.8602,42000.0
2008-11-24 13:50:00,17.89,17.91,17.84,17.9,50600.0,11.8602,11.8734,11.827,11.8668,50600.0
2008-11-24 13:55:00,17.9,18.04,17.88,18.04,113000.0,11.8668,11.9596,11.8535,11.9596,113000.0
2008-11-24 14:00:00,18.03,18.05,17.94,17.98,68000.0,11.953,11.9662,11.8933,11.9198,68000.0
2008-11-24 14:05:00,18.0,18.0,17.83,17.93,83200.0,11.9331,11.9331,11.8204,11.8867,83200.0
2008-11-24 14:10:00,17.95,17.99,17.86,17.98,75000.0,11.8999,11.9265,11.8403,11.9198,75000.0
2008-11-24 14:15:00,17.99,18.11,17.95,18.08,118600.0,11.9265,12.006,11.8999,11.9861,118600.0
2008-11-24 14:20:00,18.09,18.29,18.08,18.23,131800.0,11.9928,12.1253,11.9861,12.0856,131800.0
2008-11-24 14:25:00,18.24,18.3,18.17,18.24,89800.0,12.0922,12.132,12.0458,12.0922,89800.0
2008-11-24 14:30:00,18.24,18.4,18.16,18.27,109600.0,12.0922,12.1983,12.0392,12.1121,109600.0
2008-11-24 14:35:00,18.27,18.4,18.23,18.38,75600.0,12.1121,12.1983,12.0856,12.185,75600.0
2008-11-24 14:40:00,18.39,18.4,18.18,18.21,123800.0,12.1916,12.1983,12.0524,12.0723,123800.0
2008-11-24 14:45:00,18.2,18.27,18.04,18.08,102000.0,12.0657,12.1121,11.9596,11.9861,102000.0
2008-11-24 14:50:00,18.09,18.26,18.08,18.18,78600.0,11.9928,12.1055,11.9861,12.0524,78600.0
2008-11-24 14:55:00,18.2,18.33,18.19,18.31,52800.0,12.0657,12.1519,12.0591,12.1386,52800.0
2008-11-24 15:00:00,18.31,18.5,18.19,18.47,85800.0,12.1386,12.2646,12.0591,12.2447,85800.0
2008-11-24 15:05:00,18.47,18.74,18.38,18.71,194600.0,12.2447,12.4237,12.185,12.4038,194600.0
2008-11-24 15:10:00,18.72,18.82,18.66,18.71,210800.0,12.4104,12.4767,12.3706,12.4038,210800.0
2008-11-24 15:15:00,18.73,18.83,18.67,18.79,187600.0,12.417,12.4833,12.3773,12.4568,187600.0
2008-11-24 15:20:00,18.79,18.92,18.74,18.8,134000.0,12.4568,12.543,12.4237,12.4635,134000.0
2008-11-24 15:25:00,18.82,19.3,18.79,19.3,395600.0,12.4767,12.7949,12.4568,12.7949,395600.0
2008-11-24 15:30:00,19.27,19.48,19.22,19.3,266000.0,12.775,12.9143,12.7419,12.7949,266000.0
2008-11-24 15:35:00,19.31,19.35,19.04,19.3,279200.0,12.8016,12.8281,12.6226,12.7949,279200.0
2008-11-24 15:40:00,19.3,19.72,19.3,19.63,339600.0,12.7949,13.0734,12.7949,13.0137,339600.0
2008-11-24 15:45:00,19.63,19.64,19.4,19.4,250200.0,13.0137,13.0203,12.8612,12.8612,250200.0
2008-11-24 15:50:00,19.4,19.45,18.9,19.19,646800.0,12.8612,12.8944,12.5297,12.722,646800.0
2008-11-24 15:55:00,19.19,19.46,19.09,19.11,840000.0,12.722,12.901,12.6557,12.669,840000.0
2008-11-25 09:30:00,19.68,19.83,19.04,19.09,232400.0,13.0468,13.1463,12.6226,12.6557,232400.0
2008-11-25 09:35:00,19.06,19.53,19.01,19.39,231000.0,12.6358,12.9474,12.6027,12.8546,231000.0
2008-11-25 09:40:00,19.39,19.65,19.22,19.65,195000.0,12.8546,13.027,12.7419,13.027,195000.0
2008-11-25 09:45:00,19.64,20.0,19.56,19.98,207400.0,13.0203,13.259,12.9673,13.2457,207400.0
2008-11-25 09:50:00,19.99,20.38,19.95,20.09,454800.0,13.2524,13.5109,13.2258,13.3187,454800.0
2008-11-25 09:55:00,20.07,20.09,19.81,19.86,216600.0,13.3054,13.3187,13.133,13.1662,216600.0
2008-11-25 10:00:00,19.86,20.25,19.86,20.15,168400.0,13.1662,13.4247,13.1662,13.3584,168400.0
2008-11-25 10:05:00,20.15,20.35,20.09,20.22,265800.0,13.3584,13.491,13.3187,13.4048,265800.0
2008-11-25 10:10:00,20.22,20.28,20.07,20.13,214600.0,13.4048,13.4446,13.3054,13.3452,214600.0
2008-11-25 10:15:00,20.12,20.19,19.85,20.08,195800.0,13.3385,13.385,13.1595,13.312,195800.0
2008-11-25 10:20:00,20.07,20.08,19.82,19.85,172600.0,13.3054,13.312,13.1397,13.1595,172600.0
2008-11-25 10:25:00,19.88,20.18,19.88,20.18,158400.0,13.1794,13.3783,13.1794,13.3783,158400.0
2008-11-25 10:30:00,20.15,20.36,20.09,20.11,139200.0,13.3584,13.4977,13.3187,13.3319,139200.0
2008-11-25 10:35:00,20.11,20.11,19.84,19.88,128600.0,13.3319,13.3319,13.1529,13.1794,128600.0
2008-11-25 10:40:00,19.88,19.96,19.79,19.88,164800.0,13.1794,13.2325,13.1198,13.1794,164800.0
2008-11-25 10:45:00,19.86,19.93,19.68,19.75,93200.0,13.1662,13.2126,13.0468,13.0933,93200.0
2008-11-25 10:50:00,19.73,19.75,19.47,19.54,126400.0,13.08,13.0933,12.9076,12.954,126400.0
2008-11-25 10:55:00,19.55,19.74,19.53,19.69,102600.0,12.9607,13.0866,12.9474,13.0535,102600.0
2008-11-25 11:00:00,19.68,19.78,19.63,19.68,102200.0,13.0468,13.1131,13.0137,13.0468,102200.0
2008-11-25 11:05:00,19.71,19.74,19.39,19.44,174800.0,13.0667,13.0866,12.8546,12.8877,174800.0
2008-11-25 11:10:00,19.47,19.69,19.43,19.62,135200.0,12.9076,13.0535,12.8811,13.0071,135200.0
2008-11-25 11:15:00,19.63,19.82,19.57,19.8,118400.0,13.0137,13.1397,12.9739,13.1264,118400.0
2008-11-25 11:20:00,19.81,19.89,19.76,19.88,133000.0,13.133,13.1861,13.0999,13.1794,133000.0
2008-11-25 11:25:00,19.86,20.07,19.82,20.0,146800.0,13.1662,13.3054,13.1397,13.259,146800.0
2008-11-25 11:30:00,20.0,20.21,20.0,20.21,94200.0,13.259,13.3982,13.259,13.3982,94200.0
2008-11-25 11:35:00,20.21,20.41,20.21,20.27,344800.0,13.3982,13.5308,13.3982,13.438,344800.0
2008-11-25 11:40:00,20.29,20.65,20.27,20.62,115400.0,13.4512,13.6899,13.438,13.67,115400.0
2008-11-25 11:45:00,20.62,20.68,20.58,20.64,110200.0,13.67,13.7098,13.6435,13.6833,110200.0
2008-11-25 11:50:00,20.64,20.68,20.48,20.62,129800.0,13.6833,13.7098,13.5772,13.67,129800.0
2008-11-25 11:55:00,20.63,20.75,20.61,20.75,137800.0,13.6766,13.7562,13.6634,13.7562,137800.0
2008-11-25 12:00:00,20.74,20.79,20.48,20.5,158800.0,13.7496,13.7827,13.5772,13.5905,158800.0
2008-11-25 12:05:00,20.51,20.64,20.45,20.55,78600.0,13.5971,13.6833,13.5573,13.6236,78600.0
2008-11-25 12:10:00,20.58,20.66,20.4,20.51,104200.0,13.6435,13.6965,13.5242,13.5971,104200.0
2008-11-25 12:15:00,20.52,20.68,20.43,20.54,133000.0,13.6037,13.7098,13.5441,13.617,133000.0
2008-11-25 12:20:00,20.54,20.59,20.43,20.48,90800.0,13.617,13.6501,13.5441,13.5772,90800.0
2008-11-25 12:25:00,20.48,20.64,20.46,20.57,132400.0,13.5772,13.6833,13.5639,13.6369,132400.0
2008-11-25 12:30:00,20.59,20.77,20.56,20.63,147600.0,13.6501,13.7695,13.6302,13.6766,147600.0
2008-11-25 12:35:00,20.64,20.68,20.55,20.6,133000.0,13.6833,13.7098,13.6236,13.6568,133000.0
2008-11-25 12:40:00,20.6,20.63,20.51,20.55,93400.0,13.6568,13.6766,13.5971,13.6236,93400.0
2008-11-25 12:45:00,20.56,20.58,20.36,20.43,179000.0,13.6302,13.6435,13.4977,13.5441,179000.0
2008-11-25 12:50:00,20.42,20.46,20.27,20.3,190600.0,13.5374,13.5639,13.438,13.4579,190600.0
2008-11-25 12:55:00,20.3,20.6,20.04,20.5,390600.0,13.4579,13.6568,13.2855,13.5905,390600.0
2008-11-25 13:00:00,20.5,20.53,20.32,20.34,147600.0,13.5905,13.6104,13.4711,13.4844,147600.0
2008-11-25 13:05:00,20.33,20.5,20.32,20.48,70000.0,13.4778,13.5905,13.4711,13.5772,70000.0
2008-11-25 13:10:00,20.48,20.57,20.47,20.48,56000.0,13.5772,13.6369,13.5706,13.5772,56000.0
2008-11-25 13:15:00,20.48,20.49,20.3,20.41,59800.0,13.5772,13.5838,13.4579,13.5308,59800.0
2008-11-25 13:20:00,20.42,20.58,20.32,20.48,302600.0,13.5374,13.6435,13.4711,13.5772,302600.0
2008-11-25 13:25:00,20.43,20.7,20.4,20.64,98200.0,13.5441,13.7231,13.5242,13.6833,98200.0
2008-11-25 13:30:00,20.67,20.75,20.57,20.62,96000.0,13.7032,13.7562,13.6369,13.67,96000.0
2008-11-25 13:35:00,20.62,20.69,20.61,20.68,63800.0,13.67,13.7164,13.6634,13.7098,63800.0
2008-11-25 13:40:00,20.68,20.79,20.61,20.61,61600.0,13.7098,13.7827,13.6634,13.6634,61600.0
2008-11-25 13:45:00,20.61,20.8,20.61,20.77,125600.0,13.6634,13.7893,13.6634,13.7695,125600.0
2008-11-25 13:50:00,20.77,20.78,20.58,20.6,134600.0,13.7695,13.7761,13.6435,13.6568,134600.0
2008-11-25 13:55:00,20.6,20.74,20.58,20.66,113400.0,13.6568,13.7496,13.6435,13.6965,113400.0
2008-11-25 14:00:00,20.64,20.71,20.59,20.61,191400.0,13.6833,13.7297,13.6501,13.6634,191400.0
2008-11-25 14:05:00,20.61,20.67,20.55,20.59,134800.0,13.6634,13.7032,13.6236,13.6501,134800.0
2008-11-25 14:10:00,20.58,20.59,20.35,20.43,121400.0,13.6435,13.6501,13.491,13.5441,121400.0
2008-11-25 14:15:00,20.42,20.47,20.27,20.38,180200.0,13.5374,13.5706,13.438,13.5109,180200.0
2008-11-25 14:20:00,20.38,20.5,20.33,20.42,116000.0,13.5109,13.5905,13.4778,13.5374,116000.0
2008-11-25 14:25:00,20.41,20.42,20.27,20.29,106800.0,13.5308,13.5374,13.438,13.4512,106800.0
2008-11-25 14:30:00,20.3,20.71,20.23,20.65,161000.0,13.4579,13.7297,13.4115,13.6899,161000.0
2008-11-25 14:35:00,20.66,20.74,20.56,20.63,106400.0,13.6965,13.7496,13.6302,13.6766,106400.0
2008-11-25 14:40:00,20.64,20.66,20.54,20.6,100200.0,13.6833,13.6965,13.617,13.6568,100200.0
2008-11-25 14:45:00,20.6,20.6,20.43,20.44,87600.0,13.6568,13.6568,13.5441,13.5507,87600.0
2008-11-25 14:50:00,20.44,20.57,20.33,20.57,119800.0,13.5507,13.6369,13.4778,13.6369,119800.0
2008-11-25 14:55:00,20.58,20.84,20.53,20.79,132600.0,13.6435,13.8159,13.6104,13.7827,132600.0
2008-11-25 15:00:00,20.78,21.07,20.78,21.03,296600.0,13.7761,13.9683,13.7761,13.9418,296600.0
2008-11-25 15:05:00,21.02,21.16,21.0,21.1,248200.0,13.9352,14.028,13.9219,13.9882,248200.0
2008-11-25 15:10:00,21.11,21.31,21.09,21.23,458400.0,13.9949,14.1275,13.9816,14.0744,458400.0
2008-11-25 15:15:00,21.23,21.4,21.21,21.26,327000.0,14.0744,14.1871,14.0612,14.0943,327000.0
2008-11-25 15:20:00,21.25,21.32,20.98,21.09,305800.0,14.0877,14.1341,13.9087,13.9816,305800.0
2008-11-25 15:25:00,21.1,21.29,20.93,21.22,136800.0,13.9882,14.1142,13.8755,14.0678,136800.0
2008-11-25 15:30:00,21.2,21.33,21.16,21.27,209800.0,14.0545,14.1407,14.028,14.1009,209800.0
2008-11-25 15:35:00,21.28,21.45,21.18,21.25,261800.0,14.1076,14.2203,14.0413,14.0877,261800.0
2008-11-25 15:40:00,21.25,21.56,21.16,21.55,327200.0,14.0877,14.2932,14.028,14.2866,327200.0
2008-11-25 15:45:00,21.54,21.6,21.29,21.34,304200.0,14.2799,14.3197,14.1142,14.1473,304200.0
2008-11-25 15:50:00,21.36,21.59,21.29,21.52,371000.0,14.1606,14.3131,14.1142,14.2667,371000.0
2008-11-25 15:55:00,21.52,21.57,21.28,21.3,670200.0,14.2667,14.2998,14.1076,14.1208,670200.0
2008-11-26 09:30:00,21.43,21.43,20.57,20.89,177600.0,14.207,14.207,13.6369,13.849,177600.0
2008-11-26 09:35:00,20.93,21.05,20.91,20.99,103000.0,13.8755,13.9551,13.8623,13.9153,103000.0
2008-11-26 09:40:00,20.99,21.13,20.98,20.98,149600.0,13.9153,14.0081,13.9087,13.9087,149600.0
2008-11-26 09:45:00,20.99,21.02,20.88,20.96,289200.0,13.9153,13.9352,13.8424,13.8954,289200.0
2008-11-26 09:50:00,20.97,21.09,20.89,21.09,207800.0,13.9021,13.9816,13.849,13.9816,207800.0
2008-11-26 09:55:00,21.11,21.4,21.08,21.25,224400.0,13.9949,14.1871,13.975,14.0877,224400.0
2008-11-26 10:00:00,21.25,21.29,21.2,21.21,229000.0,14.0877,14.1142,14.0545,14.0612,229000.0
2008-11-26 10:05:00,21.2,21.39,21.08,21.25,136400.0,14.0545,14.1805,13.975,14.0877,136400.0
2008-11-26 10:10:00,21.25,21.43,21.16,21.38,182600.0,14.0877,14.207,14.028,14.1739,182600.0
2008-11-26 10:15:00,21.38,21.61,21.36,21.61,104200.0,14.1739,14.3263,14.1606,14.3263,104200.0
2008-11-26 10:20:00,21.6,21.82,21.6,21.71,176600.0,14.3197,14.4656,14.3197,14.3926,176600.0
2008-11-26 10:25:00,21.71,21.86,21.6,21.61,97400.0,14.3926,14.4921,14.3197,14.3263,97400.0
2008-11-26 10:30:00,21.61,21.64,21.43,21.47,68800.0,14.3263,14.3462,14.207,14.2335,68800.0
2008-11-26 10:35:00,21.46,21.47,21.27,21.37,132600.0,14.2269,14.2335,14.1009,14.1672,132600.0
2008-11-26 10:40:00,21.39,21.4,21.19,21.29,56600.0,14.1805,14.1871,14.0479,14.1142,56600.0
2008-11-26 10:45:00,21.29,21.42,21.18,21.18,43000.0,14.1142,14.2004,14.0413,14.0413,43000.0
2008-11-26 10:50:00,21.21,21.51,21.18,21.38,130400.0,14.0612,14.26,14.0413,14.1739,130400.0
2008-11-26 10:55:00,21.37,21.55,21.37,21.53,76800.0,14.1672,14.2866,14.1672,14.2733,76800.0
2008-11-26 11:00:00,21.53,21.53,21.36,21.41,126200.0,14.2733,14.2733,14.1606,14.1937,126200.0
2008-11-26 11:05:00,21.41,21.61,21.38,21.54,113800.0,14.1937,14.3263,14.1739,14.2799,113800.0
2008-11-26 11:10:00,21.54,21.74,21.54,21.73,97800.0,14.2799,14.4125,14.2799,14.4059,97800.0
2008-11-26 11:15:00,21.73,21.85,21.68,21.83,80200.0,14.4059,14.4854,14.3727,14.4722,80200.0
2008-11-26 11:20:00,21.82,21.89,21.77,21.88,112000.0,14.4656,14.512,14.4324,14.5053,112000.0
2008-11-26 11:25:00,21.88,21.88,21.76,21.78,102800.0,14.5053,14.5053,14.4258,14.439,102800.0
2008-11-26 11:30:00,21.78,21.82,21.71,21.8,103600.0,14.439,14.4656,14.3926,14.4523,103600.0
2008-11-26 11:35:00,21.8,21.95,21.8,21.9,146200.0,14.4523,14.5517,14.4523,14.5186,146200.0
2008-11-26 11:40:00,21.91,21.95,21.78,21.86,154600.0,14.5252,14.5517,14.439,14.4921,154600.0
2008-11-26 11:45:00,21.85,22.05,21.83,22.02,144000.0,14.4854,14.618,14.4722,14.5981,144000.0
2008-11-26 11:50:00,22.02,22.03,21.71,21.74,104600.0,14.5981,14.6048,14.3926,14.4125,104600.0
2008-11-26 11:55:00,21.74,21.8,21.65,21.65,49400.0,14.4125,14.4523,14.3529,14.3529,49400.0
2008-11-26 12:00:00,21.65,21.69,21.61,21.64,64400.0,14.3529,14.3794,14.3263,14.3462,64400.0
2008-11-26 12:05:00,21.64,21.74,21.6,21.68,93200.0,14.3462,14.4125,14.3197,14.3727,93200.0
2008-11-26 12:10:00,21.68,21.77,21.55,21.59,88200.0,14.3727,14.4324,14.2866,14.3131,88200.0
2008-11-26 12:15:00,21.59,21.65,21.55,21.58,39600.0,14.3131,14.3529,14.2866,14.3065,39600.0
2008-11-26 12:20:00,21.6,21.67,21.57,21.65,30000.0,14.3197,14.3661,14.2998,14.3529,30000.0
2008-11-26 12:25:00,21.63,21.74,21.59,21.67,52200.0,14.3396,14.4125,14.3131,14.3661,52200.0
2008-11-26 12:30:00,21.67,21.77,21.65,21.74,85200.0,14.3661,14.4324,14.3529,14.4125,85200.0
2008-11-26 12:35:00,21.74,21.9,21.73,21.9,47400.0,14.4125,14.5186,14.4059,14.5186,47400.0
2008-11-26 12:40:00,21.88,21.97,21.86,21.97,48800.0,14.5053,14.565,14.4921,14.565,48800.0
2008-11-26 12:45:00,21.96,22.16,21.95,22.1,119200.0,14.5584,14.691,14.5517,14.6512,119200.0
2008-11-26 12:50:00,22.11,22.14,21.98,21.99,44000.0,14.6578,14.6777,14.5716,14.5783,44000.0
2008-11-26 12:55:00,22.0,22.0,21.86,21.89,72600.0,14.5849,14.5849,14.4921,14.512,72600.0
2008-11-26 13:00:00,21.88,22.0,21.84,22.0,77400.0,14.5053,14.5849,14.4788,14.5849,77400.0
2008-11-26 13:05:00,21.98,22.14,21.97,22.09,37000.0,14.5716,14.6777,14.565,14.6446,37000.0
2008-11-26 13:10:00,22.09,22.14,22.02,22.03,39400.0,14.6446,14.6777,14.5981,14.6048,39400.0
2008-11-26 13:15:00,22.04,22.09,21.97,21.98,36000.0,14.6114,14.6446,14.565,14.5716,36000.0
2008-11-26 13:20:00,21.98,22.0,21.86,21.9,59400.0,14.5716,14.5849,14.4921,14.5186,59400.0
2008-11-26 13:25:00,21.89,22.04,21.86,22.03,59800.0,14.512,14.6114,14.4921,14.6048,59800.0
2008-11-26 13:30:00,22.03,22.03,21.93,21.96,82600.0,14.6048,14.6048,14.5385,14.5584,82600.0
2008-11-26 13:35:00,21.95,22.0,21.89,21.93,74400.0,14.5517,14.5849,14.512,14.5385,74400.0
2008-11-26 13:40:00,21.94,21.97,21.85,21.96,58200.0,14.5451,14.565,14.4854,14.5584,58200.0
2008-11-26 13:45:00,21.94,21.96,21.89,21.9,73000.0,14.5451,14.5584,14.512,14.5186,73000.0
2008-11-26 13:50:00,21.9,22.0,21.84,21.86,54000.0,14.5186,14.5849,14.4788,14.4921,54000.0
2008-11-26 13:55:00,21.84,21.88,21.77,21.84,43000.0,14.4788,14.5053,14.4324,14.4788,43000.0
2008-11-26 14:00:00,21.83,21.83,21.67,21.7,109600.0,14.4722,14.4722,14.3661,14.386,109600.0
2008-11-26 14:05:00,21.7,21.86,21.68,21.84,85400.0,14.386,14.4921,14.3727,14.4788,85400.0
2008-11-26 14:10:00,21.84,21.9,21.81,21.86,57400.0,14.4788,14.5186,14.4589,14.4921,57400.0
2008-11-26 14:15:00,21.86,22.03,21.86,22.0,88200.0,14.4921,14.6048,14.4921,14.5849,88200.0
2008-11-26 14:20:00,22.0,22.15,22.0,22.13,75600.0,14.5849,14.6843,14.5849,14.6711,75600.0
2008-11-26 14:25:00,22.14,22.27,22.12,22.27,159800.0,14.6777,14.7639,14.6644,14.7639,159800.0
2008-11-26 14:30:00,22.27,22.47,22.22,22.39,166600.0,14.7639,14.8965,14.7307,14.8434,166600.0
2008-11-26 14:35:00,22.39,22.39,22.28,22.32,98400.0,14.8434,14.8434,14.7705,14.797,98400.0
2008-11-26 14:40:00,22.31,22.45,22.29,22.43,56200.0,14.7904,14.8832,14.7771,14.87,56200.0
2008-11-26 14:45:00,22.42,22.5,22.39,22.49,129000.0,14.8633,14.9164,14.8434,14.9097,129000.0
2008-11-26 14:50:00,22.5,22.5,22.39,22.42,217000.0,14.9164,14.9164,14.8434,14.8633,217000.0
2008-11-26 14:55:00,22.43,22.48,22.39,22.46,172800.0,14.87,14.9031,14.8434,14.8898,172800.0
2008-11-26 15:00:00,22.47,22.5,22.45,22.46,218400.0,14.8965,14.9164,14.8832,14.8898,218400.0
2008-11-26 15:05:00,22.45,22.53,22.45,22.5,178800.0,14.8832,14.9363,14.8832,14.9164,178800.0
2008-11-26 15:10:00,22.5,22.61,22.47,22.49,315800.0,14.9164,14.9893,14.8965,14.9097,315800.0
2008-11-26 15:15:00,22.5,22.63,22.5,22.6,208200.0,14.9164,15.0025,14.9164,14.9827,208200.0
2008-11-26 15:20:00,22.59,22.61,22.39,22.47,309200.0,14.976,14.9893,14.8434,14.8965,309200.0
2008-11-26 15:25:00,22.45,22.55,22.43,22.48,146800.0,14.8832,14.9495,14.87,14.9031,146800.0
2008-11-26 15:30:00,22.5,22.6,22.34,22.53,184800.0,14.9164,14.9827,14.8103,14.9363,184800.0
2008-11-26 15:35:00,22.54,22.57,22.38,22.45,268800.0,14.9429,14.9628,14.8368,14.8832,268800.0
2008-11-26 15:40:00,22.46,22.53,22.3,22.34,164200.0,14.8898,14.9363,14.7838,14.8103,164200.0
2008-11-26 15:45:00,22.34,22.47,22.32,22.35,290600.0,14.8103,14.8965,14.797,14.8169,290600.0
2008-11-26 15:50:00,22.34,22.35,22.22,22.28,270400.0,14.8103,14.8169,14.7307,14.7705,270400.0
2008-11-26 15:55:00,22.28,22.37,22.23,22.34,405000.0,14.7705,14.8302,14.7374,14.8103,405000.0
2008-11-28 09:30:00,22.34,22.72,22.34,22.46,128000.0,14.8103,15.0622,14.8103,14.8898,128000.0
2008-11-28 09:35:00,22.48,22.7,22.43,22.62,114600.0,14.9031,15.049,14.87,14.9959,114600.0
2008-11-28 09:40:00,22.65,22.75,22.59,22.7,103600.0,15.0158,15.0821,14.976,15.049,103600.0
2008-11-28 09:45:00,22.7,22.75,22.61,22.67,92200.0,15.049,15.0821,14.9893,15.0291,92200.0
2008-11-28 09:50:00,22.63,22.71,22.58,22.6,63400.0,15.0025,15.0556,14.9694,14.9827,63400.0
2008-11-28 09:55:00,22.58,22.8,22.57,22.71,109400.0,14.9694,15.1152,14.9628,15.0556,109400.0
2008-11-28 10:00:00,22.75,22.86,22.7,22.82,152800.0,15.0821,15.155,15.049,15.1285,152800.0
2008-11-28 10:05:00,22.81,22.82,22.67,22.76,122800.0,15.1219,15.1285,15.0291,15.0887,122800.0
2008-11-28 10:10:00,22.74,22.86,22.69,22.8,105800.0,15.0755,15.155,15.0423,15.1152,105800.0
2008-11-28 10:15:00,22.8,22.92,22.78,22.88,51400.0,15.1152,15.1948,15.102,15.1683,51400.0
2008-11-28 10:20:00,22.88,23.05,22.86,23.05,82000.0,15.1683,15.281,15.155,15.281,82000.0
2008-11-28 10:25:00,23.03,23.08,22.78,22.78,95200.0,15.2677,15.3009,15.102,15.102,95200.0
2008-11-28 10:30:00,22.79,22.87,22.7,22.77,93200.0,15.1086,15.1617,15.049,15.0954,93200.0
2008-11-28 10:35:00,22.77,22.79,22.7,22.7,65400.0,15.0954,15.1086,15.049,15.049,65400.0
2008-11-28 10:40:00,22.7,22.8,22.65,22.74,59200.0,15.049,15.1152,15.0158,15.0755,59200.0
2008-11-28 10:45:00,22.71,22.89,22.71,22.87,109600.0,15.0556,15.1749,15.0556,15.1617,109600.0
2008-11-28 10:50:00,22.86,23.02,22.82,23.02,89200.0,15.155,15.2611,15.1285,15.2611,89200.0
2008-11-28 10:55:00,23.01,23.19,23.01,23.18,129200.0,15.2545,15.3738,15.2545,15.3672,129200.0
2008-11-28 11:00:00,23.18,23.18,23.06,23.06,128800.0,15.3672,15.3672,15.2876,15.2876,128800.0
2008-11-28 11:05:00,23.06,23.09,22.93,22.94,61400.0,15.2876,15.3075,15.2014,15.2081,61400.0
2008-11-28 11:10:00,22.94,22.99,22.92,22.94,32200.0,15.2081,15.2412,15.1948,15.2081,32200.0
2008-11-28 11:15:00,22.96,22.98,22.84,22.84,33000.0,15.2213,15.2346,15.1418,15.1418,33000.0
2008-11-28 11:20:00,22.84,22.92,22.83,22.92,43200.0,15.1418,15.1948,15.1351,15.1948,43200.0
2008-11-28 11:25:00,22.91,23.02,22.9,22.99,45000.0,15.1882,15.2611,15.1815,15.2412,45000.0
2008-11-28 11:30:00,23.0,23.05,22.95,23.0,49800.0,15.2478,15.281,15.2147,15.2478,49800.0
2008-11-28 11:35:00,23.0,23.02,22.85,22.97,58000.0,15.2478,15.2611,15.1484,15.2279,58000.0
2008-11-28 11:40:00,22.96,23.05,22.96,23.05,30200.0,15.2213,15.281,15.2213,15.281,30200.0
2008-11-28 11:45:00,23.05,23.07,22.94,22.97,55000.0,15.281,15.2942,15.2081,15.2279,55000.0
2008-11-28 11:50:00,22.95,23.05,22.95,23.05,50000.0,15.2147,15.281,15.2147,15.281,50000.0
2008-11-28 11:55:00,23.05,23.05,22.99,23.05,106600.0,15.281,15.281,15.2412,15.281,106600.0
2008-11-28 12:00:00,23.05,23.05,23.0,23.05,98800.0,15.281,15.281,15.2478,15.281,98800.0
2008-11-28 12:05:00,23.05,23.07,22.99,23.02,105800.0,15.281,15.2942,15.2412,15.2611,105800.0
2008-11-28 12:10:00,23.03,23.05,23.02,23.04,91600.0,15.2677,15.281,15.2611,15.2744,91600.0
2008-11-28 12:15:00,23.04,23.04,22.88,22.97,101200.0,15.2744,15.2744,15.1683,15.2279,101200.0
2008-11-28 12:20:00,22.98,23.05,22.9,23.04,96600.0,15.2346,15.281,15.1815,15.2744,96600.0
2008-11-28 12:25:00,23.05,23.05,23.0,23.03,47000.0,15.281,15.281,15.2478,15.2677,47000.0
2008-11-28 12:30:00,23.02,23.05,22.99,23.01,82000.0,15.2611,15.281,15.2412,15.2545,82000.0
2008-11-28 12:35:00,23.02,23.05,23.0,23.05,63400.0,15.2611,15.281,15.2478,15.281,63400.0
2008-11-28 12:40:00,23.05,23.24,23.05,23.18,251600.0,15.281,15.4069,15.281,15.3672,251600.0
2008-11-28 12:45:00,23.18,23.2,23.02,23.1,203400.0,15.3672,15.3804,15.2611,15.3141,203400.0
2008-11-28 12:50:00,23.13,23.34,23.08,23.33,263400.0,15.334,15.4732,15.3009,15.4666,263400.0
2008-11-28 12:55:00,23.33,23.45,22.93,23.45,306800.0,15.4666,15.5462,15.2014,15.5462,306800.0
2008-11-28 13:00:00,23.07,23.15,23.07,23.15,788800.0,15.2942,15.3473,15.2942,15.3473,788800.0
2008-11-28 13:05:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:10:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:15:00,23.15,23.15,23.15,23.15,1400.0,15.3473,15.3473,15.3473,15.3473,1400.0
2008-11-28 13:20:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:25:00,23.15,23.15,23.15,23.15,120200.0,15.3473,15.3473,15.3473,15.3473,120200.0
2008-11-28 13:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:35:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:45:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 13:50:00,23.15,23.15,23.15,23.15,200.0,15.3473,15.3473,15.3473,15.3473,200.0
2008-11-28 13:55:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:05:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:10:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:15:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:20:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:25:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:35:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:45:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:50:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 14:55:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:00:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:05:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:10:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:15:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:20:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:25:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:30:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:35:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:40:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:45:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:50:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-11-28 15:55:00,23.15,23.15,23.15,23.15,0.0,15.3473,15.3473,15.3473,15.3473,0.0
2008-12-01 09:30:00,22.39,22.5,21.97,21.97,217600.0,14.8434,14.9164,14.565,14.565,217600.0
2008-12-01 09:35:00,21.98,22.25,21.73,22.17,162600.0,14.5716,14.7506,14.4059,14.6976,162600.0
2008-12-01 09:40:00,22.11,22.25,21.89,22.17,112600.0,14.6578,14.7506,14.512,14.6976,112600.0
2008-12-01 09:45:00,22.17,22.2,22.07,22.15,92800.0,14.6976,14.7175,14.6313,14.6843,92800.0
2008-12-01 09:50:00,22.13,22.23,22.05,22.18,200000.0,14.6711,14.7374,14.618,14.7042,200000.0
2008-12-01 09:55:00,22.19,22.36,22.09,22.13,122000.0,14.7108,14.8236,14.6446,14.6711,122000.0
2008-12-01 10:00:00,22.13,22.24,22.04,22.15,213000.0,14.6711,14.744,14.6114,14.6843,213000.0
2008-12-01 10:05:00,22.16,22.18,22.02,22.14,163000.0,14.691,14.7042,14.5981,14.6777,163000.0
2008-12-01 10:10:00,22.14,22.21,22.07,22.09,100800.0,14.6777,14.7241,14.6313,14.6446,100800.0
2008-12-01 10:15:00,22.09,22.3,22.08,22.27,118200.0,14.6446,14.7838,14.6379,14.7639,118200.0
2008-12-01 10:20:00,22.27,22.34,22.09,22.09,83600.0,14.7639,14.8103,14.6446,14.6446,83600.0
2008-12-01 10:25:00,22.08,22.17,22.06,22.09,57200.0,14.6379,14.6976,14.6247,14.6446,57200.0
2008-12-01 10:30:00,22.08,22.15,22.06,22.07,166600.0,14.6379,14.6843,14.6247,14.6313,166600.0
2008-12-01 10:35:00,22.09,22.13,21.98,22.09,146000.0,14.6446,14.6711,14.5716,14.6446,146000.0
2008-12-01 10:40:00,22.08,22.16,22.04,22.15,194400.0,14.6379,14.691,14.6114,14.6843,194400.0
2008-12-01 10:45:00,22.16,22.2,22.05,22.11,52000.0,14.691,14.7175,14.618,14.6578,52000.0
2008-12-01 10:50:00,22.11,22.18,21.98,22.05,137600.0,14.6578,14.7042,14.5716,14.618,137600.0
2008-12-01 10:55:00,22.04,22.05,21.92,21.92,136200.0,14.6114,14.618,14.5319,14.5319,136200.0
2008-12-01 11:00:00,21.93,21.97,21.77,21.8,154200.0,14.5385,14.565,14.4324,14.4523,154200.0
2008-12-01 11:05:00,21.8,21.87,21.72,21.73,93600.0,14.4523,14.4987,14.3993,14.4059,93600.0
2008-12-01 11:10:00,21.74,21.75,21.64,21.7,296400.0,14.4125,14.4192,14.3462,14.386,296400.0
2008-12-01 11:15:00,21.68,21.93,21.68,21.93,64600.0,14.3727,14.5385,14.3727,14.5385,64600.0
2008-12-01 11:20:00,21.92,22.05,21.9,22.0,131800.0,14.5319,14.618,14.5186,14.5849,131800.0
2008-12-01 11:25:00,22.0,22.11,21.95,22.03,111600.0,14.5849,14.6578,14.5517,14.6048,111600.0
2008-12-01 11:30:00,22.02,22.13,22.0,22.07,98400.0,14.5981,14.6711,14.5849,14.6313,98400.0
2008-12-01 11:35:00,22.09,22.13,22.0,22.1,61800.0,14.6446,14.6711,14.5849,14.6512,61800.0
2008-12-01 11:40:00,22.1,22.2,21.98,21.98,57400.0,14.6512,14.7175,14.5716,14.5716,57400.0
2008-12-01 11:45:00,21.98,22.15,21.98,22.11,55200.0,14.5716,14.6843,14.5716,14.6578,55200.0
2008-12-01 11:50:00,22.09,22.11,21.95,21.99,40600.0,14.6446,14.6578,14.5517,14.5783,40600.0
2008-12-01 11:55:00,21.99,22.14,21.97,22.05,42600.0,14.5783,14.6777,14.565,14.618,42600.0
2008-12-01 12:00:00,22.05,22.09,21.93,22.0,71600.0,14.618,14.6446,14.5385,14.5849,71600.0
2008-12-01 12:05:00,22.0,22.09,21.99,22.05,94200.0,14.5849,14.6446,14.5783,14.618,94200.0
2008-12-01 12:10:00,22.07,22.08,22.02,22.06,53400.0,14.6313,14.6379,14.5981,14.6247,53400.0
2008-12-01 12:15:00,22.05,22.07,21.98,22.02,85200.0,14.618,14.6313,14.5716,14.5981,85200.0
2008-12-01 12:20:00,22.02,22.07,21.96,22.04,92800.0,14.5981,14.6313,14.5584,14.6114,92800.0
2008-12-01 12:25:00,22.03,22.08,21.98,22.06,193200.0,14.6048,14.6379,14.5716,14.6247,193200.0
2008-12-01 12:30:00,22.05,22.08,22.02,22.05,60400.0,14.618,14.6379,14.5981,14.618,60400.0
2008-12-01 12:35:00,22.05,22.05,21.99,22.01,157600.0,14.618,14.618,14.5783,14.5915,157600.0
2008-12-01 12:40:00,22.01,22.03,21.9,21.93,79000.0,14.5915,14.6048,14.5186,14.5385,79000.0
2008-12-01 12:45:00,21.92,22.0,21.85,21.85,122000.0,14.5319,14.5849,14.4854,14.4854,122000.0
2008-12-01 12:50:00,21.85,21.92,21.83,21.88,131400.0,14.4854,14.5319,14.4722,14.5053,131400.0
2008-12-01 12:55:00,21.87,21.87,21.82,21.85,49200.0,14.4987,14.4987,14.4656,14.4854,49200.0
2008-12-01 13:00:00,21.84,21.88,21.82,21.85,78200.0,14.4788,14.5053,14.4656,14.4854,78200.0
2008-12-01 13:05:00,21.84,21.88,21.8,21.85,51600.0,14.4788,14.5053,14.4523,14.4854,51600.0
2008-12-01 13:10:00,21.86,21.89,21.82,21.85,107200.0,14.4921,14.512,14.4656,14.4854,107200.0
2008-12-01 13:15:00,21.85,21.88,21.8,21.87,79600.0,14.4854,14.5053,14.4523,14.4987,79600.0
2008-12-01 13:20:00,21.86,21.88,21.74,21.77,64200.0,14.4921,14.5053,14.4125,14.4324,64200.0
2008-12-01 13:25:00,21.78,21.79,21.7,21.78,93400.0,14.439,14.4457,14.386,14.439,93400.0
2008-12-01 13:30:00,21.75,21.95,21.75,21.91,145400.0,14.4192,14.5517,14.4192,14.5252,145400.0
2008-12-01 13:35:00,21.92,21.93,21.79,21.8,77200.0,14.5319,14.5385,14.4457,14.4523,77200.0
2008-12-01 13:40:00,21.82,21.93,21.75,21.75,95400.0,14.4656,14.5385,14.4192,14.4192,95400.0
2008-12-01 13:45:00,21.78,21.87,21.75,21.77,76800.0,14.439,14.4987,14.4192,14.4324,76800.0
2008-12-01 13:50:00,21.75,21.86,21.68,21.85,101800.0,14.4192,14.4921,14.3727,14.4854,101800.0
2008-12-01 13:55:00,21.85,21.94,21.8,21.93,113200.0,14.4854,14.5451,14.4523,14.5385,113200.0
2008-12-01 14:00:00,21.93,21.96,21.84,21.89,148800.0,14.5385,14.5584,14.4788,14.512,148800.0
2008-12-01 14:05:00,21.9,21.99,21.8,21.95,82800.0,14.5186,14.5783,14.4523,14.5517,82800.0
2008-12-01 14:10:00,21.96,21.98,21.85,21.92,98000.0,14.5584,14.5716,14.4854,14.5319,98000.0
2008-12-01 14:15:00,21.92,21.92,21.7,21.78,146200.0,14.5319,14.5319,14.386,14.439,146200.0
2008-12-01 14:20:00,21.79,21.96,21.76,21.9,90200.0,14.4457,14.5584,14.4258,14.5186,90200.0
2008-12-01 14:25:00,21.92,22.04,21.88,22.02,95000.0,14.5319,14.6114,14.5053,14.5981,95000.0
2008-12-01 14:30:00,22.02,22.15,21.98,22.08,94200.0,14.5981,14.6843,14.5716,14.6379,94200.0
2008-12-01 14:35:00,22.08,22.09,21.98,22.04,90200.0,14.6379,14.6446,14.5716,14.6114,90200.0
2008-12-01 14:40:00,22.03,22.18,22.0,22.13,55400.0,14.6048,14.7042,14.5849,14.6711,55400.0
2008-12-01 14:45:00,22.09,22.2,22.02,22.02,69000.0,14.6446,14.7175,14.5981,14.5981,69000.0
2008-12-01 14:50:00,22.02,22.28,22.02,22.22,106600.0,14.5981,14.7705,14.5981,14.7307,106600.0
2008-12-01 14:55:00,22.21,22.21,21.91,21.96,125800.0,14.7241,14.7241,14.5252,14.5584,125800.0
2008-12-01 15:00:00,21.95,22.04,21.8,21.82,90000.0,14.5517,14.6114,14.4523,14.4656,90000.0
2008-12-01 15:05:00,21.82,21.9,21.73,21.82,133400.0,14.4656,14.5186,14.4059,14.4656,133400.0
2008-12-01 15:10:00,21.82,21.85,21.72,21.73,175400.0,14.4656,14.4854,14.3993,14.4059,175400.0
2008-12-01 15:15:00,21.72,21.77,21.66,21.68,115000.0,14.3993,14.4324,14.3595,14.3727,115000.0
2008-12-01 15:20:00,21.68,21.68,21.42,21.43,137400.0,14.3727,14.3727,14.2004,14.207,137400.0
2008-12-01 15:25:00,21.43,21.61,21.39,21.54,101400.0,14.207,14.3263,14.1805,14.2799,101400.0
2008-12-01 15:30:00,21.51,21.56,21.32,21.36,147000.0,14.26,14.2932,14.1341,14.1606,147000.0
2008-12-01 15:35:00,21.35,21.46,21.33,21.34,210200.0,14.154,14.2269,14.1407,14.1473,210200.0
2008-12-01 15:40:00,21.33,21.45,21.09,21.15,340800.0,14.1407,14.2203,13.9816,14.0214,340800.0
2008-12-01 15:45:00,21.18,21.21,20.95,21.04,429000.0,14.0413,14.0612,13.8888,13.9485,429000.0
2008-12-01 15:50:00,21.02,21.13,20.74,20.78,511000.0,13.9352,14.0081,13.7496,13.7761,511000.0
2008-12-01 15:55:00,20.75,20.88,20.32,20.52,1036800.0,13.7562,13.8424,13.4711,13.6037,1036800.0
2008-12-02 09:30:00,21.21,21.41,20.91,21.17,205200.0,14.0612,14.1937,13.8623,14.0346,205200.0
2008-12-02 09:35:00,21.21,21.28,20.93,21.24,185400.0,14.0612,14.1076,13.8755,14.081,185400.0
2008-12-02 09:40:00,21.24,21.25,21.07,21.17,220400.0,14.081,14.0877,13.9683,14.0346,220400.0
2008-12-02 09:45:00,21.14,21.18,20.85,21.0,247800.0,14.0148,14.0413,13.8225,13.9219,247800.0
2008-12-02 09:50:00,21.0,21.25,20.97,20.98,343000.0,13.9219,14.0877,13.9021,13.9087,343000.0
2008-12-02 09:55:00,20.98,21.05,20.7,20.78,222400.0,13.9087,13.9551,13.7231,13.7761,222400.0
2008-12-02 10:00:00,20.8,20.89,20.73,20.85,160800.0,13.7893,13.849,13.7429,13.8225,160800.0
2008-12-02 10:05:00,20.85,21.3,20.85,21.25,178000.0,13.8225,14.1208,13.8225,14.0877,178000.0
2008-12-02 10:10:00,21.27,21.68,21.25,21.4,258600.0,14.1009,14.3727,14.0877,14.1871,258600.0
2008-12-02 10:15:00,21.41,21.49,21.25,21.38,99400.0,14.1937,14.2468,14.0877,14.1739,99400.0
2008-12-02 10:20:00,21.35,21.59,21.25,21.59,84200.0,14.154,14.3131,14.0877,14.3131,84200.0
2008-12-02 10:25:00,21.57,21.64,21.5,21.51,86400.0,14.2998,14.3462,14.2534,14.26,86400.0
2008-12-02 10:30:00,21.52,21.68,21.49,21.54,126400.0,14.2667,14.3727,14.2468,14.2799,126400.0
2008-12-02 10:35:00,21.56,21.74,21.55,21.64,114400.0,14.2932,14.4125,14.2866,14.3462,114400.0
2008-12-02 10:40:00,21.63,21.85,21.61,21.67,76000.0,14.3396,14.4854,14.3263,14.3661,76000.0
2008-12-02 10:45:00,21.67,21.85,21.61,21.78,84000.0,14.3661,14.4854,14.3263,14.439,84000.0
2008-12-02 10:50:00,21.8,21.85,21.64,21.68,162600.0,14.4523,14.4854,14.3462,14.3727,162600.0
2008-12-02 10:55:00,21.68,21.81,21.6,21.65,101200.0,14.3727,14.4589,14.3197,14.3529,101200.0
2008-12-02 11:00:00,21.65,21.8,21.59,21.73,65600.0,14.3529,14.4523,14.3131,14.4059,65600.0
2008-12-02 11:05:00,21.73,21.73,21.59,21.6,77400.0,14.4059,14.4059,14.3131,14.3197,77400.0
2008-12-02 11:10:00,21.58,21.63,21.5,21.51,72200.0,14.3065,14.3396,14.2534,14.26,72200.0
2008-12-02 11:15:00,21.5,21.54,21.42,21.49,69200.0,14.2534,14.2799,14.2004,14.2468,69200.0
2008-12-02 11:20:00,21.48,21.66,21.43,21.58,99200.0,14.2402,14.3595,14.207,14.3065,99200.0
2008-12-02 11:25:00,21.61,21.8,21.52,21.8,117600.0,14.3263,14.4523,14.2667,14.4523,117600.0
2008-12-02 11:30:00,21.8,21.96,21.8,21.8,146200.0,14.4523,14.5584,14.4523,14.4523,146200.0
2008-12-02 11:35:00,21.82,21.9,21.8,21.82,63600.0,14.4656,14.5186,14.4523,14.4656,63600.0
2008-12-02 11:40:00,21.81,21.93,21.68,21.83,105600.0,14.4589,14.5385,14.3727,14.4722,105600.0
2008-12-02 11:45:00,21.84,22.0,21.76,22.0,75800.0,14.4788,14.5849,14.4258,14.5849,75800.0
2008-12-02 11:50:00,22.0,22.14,21.99,22.07,97200.0,14.5849,14.6777,14.5783,14.6313,97200.0
2008-12-02 11:55:00,22.07,22.14,21.99,21.99,99200.0,14.6313,14.6777,14.5783,14.5783,99200.0
2008-12-02 12:00:00,22.0,22.06,21.93,22.0,80200.0,14.5849,14.6247,14.5385,14.5849,80200.0
2008-12-02 12:05:00,21.96,22.06,21.93,22.0,44200.0,14.5584,14.6247,14.5385,14.5849,44200.0
2008-12-02 12:10:00,22.0,22.02,21.89,21.98,60200.0,14.5849,14.5981,14.512,14.5716,60200.0
2008-12-02 12:15:00,21.98,22.02,21.94,22.0,61400.0,14.5716,14.5981,14.5451,14.5849,61400.0
2008-12-02 12:20:00,22.0,22.05,21.98,22.03,90000.0,14.5849,14.618,14.5716,14.6048,90000.0
2008-12-02 12:25:00,22.03,22.15,22.03,22.05,100400.0,14.6048,14.6843,14.6048,14.618,100400.0
2008-12-02 12:30:00,22.07,22.12,21.95,21.97,62000.0,14.6313,14.6644,14.5517,14.565,62000.0
2008-12-02 12:35:00,21.98,22.05,21.9,21.91,66800.0,14.5716,14.618,14.5186,14.5252,66800.0
2008-12-02 12:40:00,21.93,21.94,21.89,21.89,37200.0,14.5385,14.5451,14.512,14.512,37200.0
2008-12-02 12:45:00,21.88,21.89,21.78,21.78,38000.0,14.5053,14.512,14.439,14.439,38000.0
2008-12-02 12:50:00,21.77,21.85,21.72,21.77,47000.0,14.4324,14.4854,14.3993,14.4324,47000.0
2008-12-02 12:55:00,21.75,21.87,21.72,21.77,77800.0,14.4192,14.4987,14.3993,14.4324,77800.0
2008-12-02 13:00:00,21.78,21.86,21.68,21.73,125600.0,14.439,14.4921,14.3727,14.4059,125600.0
2008-12-02 13:05:00,21.73,21.77,21.65,21.75,53600.0,14.4059,14.4324,14.3529,14.4192,53600.0
2008-12-02 13:10:00,21.74,21.9,21.72,21.84,51200.0,14.4125,14.5186,14.3993,14.4788,51200.0
2008-12-02 13:15:00,21.84,21.86,21.76,21.76,25400.0,14.4788,14.4921,14.4258,14.4258,25400.0
2008-12-02 13:20:00,21.75,21.82,21.71,21.71,39000.0,14.4192,14.4656,14.3926,14.3926,39000.0
2008-12-02 13:25:00,21.73,21.78,21.7,21.75,43200.0,14.4059,14.439,14.386,14.4192,43200.0
2008-12-02 13:30:00,21.75,21.75,21.41,21.45,63600.0,14.4192,14.4192,14.1937,14.2203,63600.0
2008-12-02 13:35:00,21.46,21.52,21.25,21.29,77600.0,14.2269,14.2667,14.0877,14.1142,77600.0
2008-12-02 13:40:00,21.3,21.41,21.28,21.32,44000.0,14.1208,14.1937,14.1076,14.1341,44000.0
2008-12-02 13:45:00,21.31,21.36,21.27,21.28,76400.0,14.1275,14.1606,14.1009,14.1076,76400.0
2008-12-02 13:50:00,21.28,21.28,21.03,21.13,124400.0,14.1076,14.1076,13.9418,14.0081,124400.0
2008-12-02 13:55:00,21.12,21.12,21.05,21.08,50400.0,14.0015,14.0015,13.9551,13.975,50400.0
2008-12-02 14:00:00,21.08,21.18,20.95,20.99,102000.0,13.975,14.0413,13.8888,13.9153,102000.0
2008-12-02 14:05:00,21.0,21.02,20.79,20.89,175000.0,13.9219,13.9352,13.7827,13.849,175000.0
2008-12-02 14:10:00,20.88,21.1,20.88,21.08,130800.0,13.8424,13.9882,13.8424,13.975,130800.0
2008-12-02 14:15:00,21.07,21.21,21.0,21.06,118600.0,13.9683,14.0612,13.9219,13.9617,118600.0
2008-12-02 14:20:00,21.04,21.15,20.97,21.15,165600.0,13.9485,14.0214,13.9021,14.0214,165600.0
2008-12-02 14:25:00,21.14,21.14,20.92,21.07,151800.0,14.0148,14.0148,13.8689,13.9683,151800.0
2008-12-02 14:30:00,21.08,21.15,21.02,21.1,100000.0,13.975,14.0214,13.9352,13.9882,100000.0
2008-12-02 14:35:00,21.11,21.23,21.05,21.16,107600.0,13.9949,14.0744,13.9551,14.028,107600.0
2008-12-02 14:40:00,21.15,21.17,21.04,21.07,133600.0,14.0214,14.0346,13.9485,13.9683,133600.0
2008-12-02 14:45:00,21.07,21.07,20.94,21.0,264200.0,13.9683,13.9683,13.8822,13.9219,264200.0
2008-12-02 14:50:00,21.0,21.09,20.98,21.01,157400.0,13.9219,13.9816,13.9087,13.9286,157400.0
2008-12-02 14:55:00,21.01,21.19,20.99,21.15,241000.0,13.9286,14.0479,13.9153,14.0214,241000.0
2008-12-02 15:00:00,21.16,21.17,21.01,21.06,153400.0,14.028,14.0346,13.9286,13.9617,153400.0
2008-12-02 15:05:00,21.06,21.11,20.77,20.93,127600.0,13.9617,13.9949,13.7695,13.8755,127600.0
2008-12-02 15:10:00,20.87,20.9,20.74,20.84,83000.0,13.8358,13.8556,13.7496,13.8159,83000.0
2008-12-02 15:15:00,20.84,21.17,20.84,21.15,163600.0,13.8159,14.0346,13.8159,14.0214,163600.0
2008-12-02 15:20:00,21.14,21.21,21.1,21.19,233200.0,14.0148,14.0612,13.9882,14.0479,233200.0
2008-12-02 15:25:00,21.2,21.3,21.13,21.23,214000.0,14.0545,14.1208,14.0081,14.0744,214000.0
2008-12-02 15:30:00,21.23,21.34,21.14,21.29,281000.0,14.0744,14.1473,14.0148,14.1142,281000.0
2008-12-02 15:35:00,21.29,21.46,21.24,21.29,255800.0,14.1142,14.2269,14.081,14.1142,255800.0
2008-12-02 15:40:00,21.29,21.36,21.08,21.24,294200.0,14.1142,14.1606,13.975,14.081,294200.0
2008-12-02 15:45:00,21.24,21.27,20.86,20.95,228000.0,14.081,14.1009,13.8291,13.8888,228000.0
2008-12-02 15:50:00,20.94,21.29,20.92,21.26,287800.0,13.8822,14.1142,13.8689,14.0943,287800.0
2008-12-02 15:55:00,21.26,21.51,21.09,21.41,687400.0,14.0943,14.26,13.9816,14.1937,687400.0
2008-12-03 09:30:00,20.57,20.7,20.33,20.68,335800.0,13.6369,13.7231,13.4778,13.7098,335800.0
2008-12-03 09:35:00,20.68,20.86,20.57,20.66,149000.0,13.7098,13.8291,13.6369,13.6965,149000.0
2008-12-03 09:40:00,20.66,20.69,20.5,20.55,180000.0,13.6965,13.7164,13.5905,13.6236,180000.0
2008-12-03 09:45:00,20.54,20.87,20.5,20.68,235600.0,13.617,13.8358,13.5905,13.7098,235600.0
2008-12-03 09:50:00,20.66,20.82,20.64,20.75,131800.0,13.6965,13.8026,13.6833,13.7562,131800.0
2008-12-03 09:55:00,20.75,20.75,20.57,20.58,132800.0,13.7562,13.7562,13.6369,13.6435,132800.0
2008-12-03 10:00:00,20.58,20.93,20.55,20.93,144600.0,13.6435,13.8755,13.6236,13.8755,144600.0
2008-12-03 10:05:00,20.93,21.27,20.8,21.13,235600.0,13.8755,14.1009,13.7893,14.0081,235600.0
2008-12-03 10:10:00,21.11,21.22,20.97,21.19,80800.0,13.9949,14.0678,13.9021,14.0479,80800.0
2008-12-03 10:15:00,21.18,21.41,21.16,21.21,101800.0,14.0413,14.1937,14.028,14.0612,101800.0
2008-12-03 10:20:00,21.18,21.27,21.11,21.25,64400.0,14.0413,14.1009,13.9949,14.0877,64400.0
2008-12-03 10:25:00,21.25,21.35,21.23,21.27,86800.0,14.0877,14.154,14.0744,14.1009,86800.0
2008-12-03 10:30:00,21.28,21.4,21.25,21.33,113200.0,14.1076,14.1871,14.0877,14.1407,113200.0
2008-12-03 10:35:00,21.35,21.58,21.3,21.36,83000.0,14.154,14.3065,14.1208,14.1606,83000.0
2008-12-03 10:40:00,21.37,21.52,21.33,21.46,57200.0,14.1672,14.2667,14.1407,14.2269,57200.0
2008-12-03 10:45:00,21.47,21.75,21.45,21.67,91200.0,14.2335,14.4192,14.2203,14.3661,91200.0
2008-12-03 10:50:00,21.67,21.79,21.6,21.77,76400.0,14.3661,14.4457,14.3197,14.4324,76400.0
2008-12-03 10:55:00,21.79,21.95,21.78,21.86,60800.0,14.4457,14.5517,14.439,14.4921,60800.0
2008-12-03 11:00:00,21.86,21.88,21.6,21.64,79200.0,14.4921,14.5053,14.3197,14.3462,79200.0
2008-12-03 11:05:00,21.64,21.67,21.46,21.46,55800.0,14.3462,14.3661,14.2269,14.2269,55800.0
2008-12-03 11:10:00,21.46,21.6,21.46,21.6,103400.0,14.2269,14.3197,14.2269,14.3197,103400.0
2008-12-03 11:15:00,21.6,21.65,21.48,21.48,59000.0,14.3197,14.3529,14.2402,14.2402,59000.0
2008-12-03 11:20:00,21.5,21.54,21.39,21.4,63000.0,14.2534,14.2799,14.1805,14.1871,63000.0
2008-12-03 11:25:00,21.4,21.49,21.25,21.27,89600.0,14.1871,14.2468,14.0877,14.1009,89600.0
2008-12-03 11:30:00,21.28,21.45,21.28,21.31,60400.0,14.1076,14.2203,14.1076,14.1275,60400.0
2008-12-03 11:35:00,21.29,21.43,21.23,21.4,84000.0,14.1142,14.207,14.0744,14.1871,84000.0
2008-12-03 11:40:00,21.4,21.54,21.3,21.4,95400.0,14.1871,14.2799,14.1208,14.1871,95400.0
2008-12-03 11:45:00,21.42,21.5,21.33,21.43,68200.0,14.2004,14.2534,14.1407,14.207,68200.0
2008-12-03 11:50:00,21.44,21.55,21.3,21.55,44200.0,14.2136,14.2866,14.1208,14.2866,44200.0
2008-12-03 11:55:00,21.55,21.55,21.36,21.38,40800.0,14.2866,14.2866,14.1606,14.1739,40800.0
2008-12-03 12:00:00,21.39,21.41,21.25,21.25,100400.0,14.1805,14.1937,14.0877,14.0877,100400.0
2008-12-03 12:05:00,21.25,21.32,21.06,21.12,107800.0,14.0877,14.1341,13.9617,14.0015,107800.0
2008-12-03 12:10:00,21.14,21.19,21.09,21.11,98800.0,14.0148,14.0479,13.9816,13.9949,98800.0
2008-12-03 12:15:00,21.11,21.15,20.91,20.97,136000.0,13.9949,14.0214,13.8623,13.9021,136000.0
2008-12-03 12:20:00,20.96,21.14,20.93,21.03,109800.0,13.8954,14.0148,13.8755,13.9418,109800.0
2008-12-03 12:25:00,21.04,21.18,21.04,21.14,94000.0,13.9485,14.0413,13.9485,14.0148,94000.0
2008-12-03 12:30:00,21.14,21.23,21.04,21.17,134000.0,14.0148,14.0744,13.9485,14.0346,134000.0
2008-12-03 12:35:00,21.18,21.45,21.16,21.32,125800.0,14.0413,14.2203,14.028,14.1341,125800.0
2008-12-03 12:40:00,21.31,21.32,21.08,21.14,58400.0,14.1275,14.1341,13.975,14.0148,58400.0
2008-12-03 12:45:00,21.14,21.22,21.01,21.08,76200.0,14.0148,14.0678,13.9286,13.975,76200.0
2008-12-03 12:50:00,21.06,21.06,20.91,21.02,110800.0,13.9617,13.9617,13.8623,13.9352,110800.0
2008-12-03 12:55:00,21.03,21.12,20.97,21.03,81600.0,13.9418,14.0015,13.9021,13.9418,81600.0
2008-12-03 13:00:00,21.0,21.09,20.93,20.97,108000.0,13.9219,13.9816,13.8755,13.9021,108000.0
2008-12-03 13:05:00,20.96,21.04,20.88,20.97,135600.0,13.8954,13.9485,13.8424,13.9021,135600.0
2008-12-03 13:10:00,20.97,21.05,20.92,21.05,60600.0,13.9021,13.9551,13.8689,13.9551,60600.0
2008-12-03 13:15:00,21.04,21.05,20.96,21.0,86400.0,13.9485,13.9551,13.8954,13.9219,86400.0
2008-12-03 13:20:00,20.99,21.05,20.75,20.75,102600.0,13.9153,13.9551,13.7562,13.7562,102600.0
2008-12-03 13:25:00,20.77,20.8,20.63,20.75,181800.0,13.7695,13.7893,13.6766,13.7562,181800.0
2008-12-03 13:30:00,20.74,20.86,20.74,20.85,210000.0,13.7496,13.8291,13.7496,13.8225,210000.0
2008-12-03 13:35:00,20.86,20.9,20.73,20.78,121600.0,13.8291,13.8556,13.7429,13.7761,121600.0
2008-12-03 13:40:00,20.77,20.79,20.62,20.65,240000.0,13.7695,13.7827,13.67,13.6899,240000.0
2008-12-03 13:45:00,20.65,20.65,20.5,20.57,87200.0,13.6899,13.6899,13.5905,13.6369,87200.0
2008-12-03 13:50:00,20.57,20.57,20.42,20.48,141800.0,13.6369,13.6369,13.5374,13.5772,141800.0
2008-12-03 13:55:00,20.46,20.5,20.42,20.48,91800.0,13.5639,13.5905,13.5374,13.5772,91800.0
2008-12-03 14:00:00,20.49,20.7,20.45,20.68,83800.0,13.5838,13.7231,13.5573,13.7098,83800.0
2008-12-03 14:05:00,20.68,20.75,20.56,20.73,128000.0,13.7098,13.7562,13.6302,13.7429,128000.0
2008-12-03 14:10:00,20.73,20.78,20.64,20.71,185800.0,13.7429,13.7761,13.6833,13.7297,185800.0
2008-12-03 14:15:00,20.71,20.86,20.67,20.83,203600.0,13.7297,13.8291,13.7032,13.8092,203600.0
2008-12-03 14:20:00,20.83,20.91,20.77,20.86,133800.0,13.8092,13.8623,13.7695,13.8291,133800.0
2008-12-03 14:25:00,20.88,21.15,20.82,20.88,226800.0,13.8424,14.0214,13.8026,13.8424,226800.0
2008-12-03 14:30:00,20.9,21.13,20.9,21.02,159400.0,13.8556,14.0081,13.8556,13.9352,159400.0
2008-12-03 14:35:00,21.05,21.11,20.9,20.95,136800.0,13.9551,13.9949,13.8556,13.8888,136800.0
2008-12-03 14:40:00,20.92,21.13,20.92,21.05,88800.0,13.8689,14.0081,13.8689,13.9551,88800.0
2008-12-03 14:45:00,21.05,21.25,21.03,21.07,151000.0,13.9551,14.0877,13.9418,13.9683,151000.0
2008-12-03 14:50:00,21.08,21.25,21.07,21.14,132800.0,13.975,14.0877,13.9683,14.0148,132800.0
2008-12-03 14:55:00,21.14,21.15,20.91,20.91,76600.0,14.0148,14.0214,13.8623,13.8623,76600.0
2008-12-03 15:00:00,20.93,21.0,20.75,20.86,154400.0,13.8755,13.9219,13.7562,13.8291,154400.0
2008-12-03 15:05:00,20.86,21.17,20.86,21.07,142800.0,13.8291,14.0346,13.8291,13.9683,142800.0
2008-12-03 15:10:00,21.07,21.15,21.0,21.06,178000.0,13.9683,14.0214,13.9219,13.9617,178000.0
2008-12-03 15:15:00,21.07,21.09,20.88,21.03,133800.0,13.9683,13.9816,13.8424,13.9418,133800.0
2008-12-03 15:20:00,21.0,21.16,20.89,20.9,94400.0,13.9219,14.028,13.849,13.8556,94400.0
2008-12-03 15:25:00,20.9,21.07,20.81,21.02,109600.0,13.8556,13.9683,13.796,13.9352,109600.0
2008-12-03 15:30:00,21.06,21.13,20.91,21.11,116200.0,13.9617,14.0081,13.8623,13.9949,116200.0
2008-12-03 15:35:00,21.11,21.23,21.04,21.17,149400.0,13.9949,14.0744,13.9485,14.0346,149400.0
2008-12-03 15:40:00,21.19,21.49,21.18,21.38,215000.0,14.0479,14.2468,14.0413,14.1739,215000.0
2008-12-03 15:45:00,21.39,21.76,21.17,21.68,466400.0,14.1805,14.4258,14.0346,14.3727,466400.0
2008-12-03 15:50:00,21.71,21.81,21.38,21.68,451400.0,14.3926,14.4589,14.1739,14.3727,451400.0
2008-12-03 15:55:00,21.69,21.97,21.66,21.83,857200.0,14.3794,14.565,14.3595,14.4722,857200.0
2008-12-04 09:30:00,21.28,21.75,21.2,21.75,128000.0,14.1076,14.4192,14.0545,14.4192,128000.0
2008-12-04 09:35:00,21.75,21.98,21.65,21.97,207400.0,14.4192,14.5716,14.3529,14.565,207400.0
2008-12-04 09:40:00,21.97,22.18,21.85,21.92,167600.0,14.565,14.7042,14.4854,14.5319,167600.0
2008-12-04 09:45:00,21.91,21.93,21.78,21.86,258200.0,14.5252,14.5385,14.439,14.4921,258200.0
2008-12-04 09:50:00,21.85,22.04,21.85,21.86,100800.0,14.4854,14.6114,14.4854,14.4921,100800.0
2008-12-04 09:55:00,21.86,22.0,21.8,21.87,101000.0,14.4921,14.5849,14.4523,14.4987,101000.0
2008-12-04 10:00:00,21.88,22.02,21.63,21.92,115000.0,14.5053,14.5981,14.3396,14.5319,115000.0
2008-12-04 10:05:00,21.91,22.0,21.8,21.87,120800.0,14.5252,14.5849,14.4523,14.4987,120800.0
2008-12-04 10:10:00,21.88,21.9,21.65,21.75,84400.0,14.5053,14.5186,14.3529,14.4192,84400.0
2008-12-04 10:15:00,21.76,21.86,21.65,21.75,95400.0,14.4258,14.4921,14.3529,14.4192,95400.0
2008-12-04 10:20:00,21.75,21.78,21.65,21.75,145200.0,14.4192,14.439,14.3529,14.4192,145200.0
2008-12-04 10:25:00,21.73,21.84,21.7,21.76,148000.0,14.4059,14.4788,14.386,14.4258,148000.0
2008-12-04 10:30:00,21.77,21.87,21.7,21.84,63800.0,14.4324,14.4987,14.386,14.4788,63800.0
2008-12-04 10:35:00,21.85,21.99,21.73,21.92,91200.0,14.4854,14.5783,14.4059,14.5319,91200.0
2008-12-04 10:40:00,21.9,22.11,21.81,21.88,129800.0,14.5186,14.6578,14.4589,14.5053,129800.0
2008-12-04 10:45:00,21.89,21.95,21.78,21.82,83200.0,14.512,14.5517,14.439,14.4656,83200.0
2008-12-04 10:50:00,21.82,22.1,21.79,22.07,112600.0,14.4656,14.6512,14.4457,14.6313,112600.0
2008-12-04 10:55:00,22.07,22.07,21.96,21.97,76800.0,14.6313,14.6313,14.5584,14.565,76800.0
2008-12-04 11:00:00,21.97,22.05,21.93,21.97,60600.0,14.565,14.618,14.5385,14.565,60600.0
2008-12-04 11:05:00,21.98,21.98,21.74,21.74,57600.0,14.5716,14.5716,14.4125,14.4125,57600.0
2008-12-04 11:10:00,21.74,21.79,21.61,21.78,59000.0,14.4125,14.4457,14.3263,14.439,59000.0
2008-12-04 11:15:00,21.8,21.88,21.68,21.68,48600.0,14.4523,14.5053,14.3727,14.3727,48600.0
2008-12-04 11:20:00,21.68,21.81,21.64,21.78,95200.0,14.3727,14.4589,14.3462,14.439,95200.0
2008-12-04 11:25:00,21.8,21.82,21.74,21.77,52000.0,14.4523,14.4656,14.4125,14.4324,52000.0
2008-12-04 11:30:00,21.77,21.8,21.67,21.79,72400.0,14.4324,14.4523,14.3661,14.4457,72400.0
2008-12-04 11:35:00,21.79,21.79,21.6,21.71,107800.0,14.4457,14.4457,14.3197,14.3926,107800.0
2008-12-04 11:40:00,21.7,21.75,21.49,21.5,120400.0,14.386,14.4192,14.2468,14.2534,120400.0
2008-12-04 11:45:00,21.5,21.61,21.43,21.57,66000.0,14.2534,14.3263,14.207,14.2998,66000.0
2008-12-04 11:50:00,21.59,21.59,21.49,21.53,375800.0,14.3131,14.3131,14.2468,14.2733,375800.0
2008-12-04 11:55:00,21.53,21.66,21.53,21.56,53400.0,14.2733,14.3595,14.2733,14.2932,53400.0
2008-12-04 12:00:00,21.56,21.58,21.4,21.43,30600.0,14.2932,14.3065,14.1871,14.207,30600.0
2008-12-04 12:05:00,21.43,21.47,21.31,21.43,79800.0,14.207,14.2335,14.1275,14.207,79800.0
2008-12-04 12:10:00,21.45,21.46,21.41,21.42,61000.0,14.2203,14.2269,14.1937,14.2004,61000.0
2008-12-04 12:15:00,21.42,21.53,21.25,21.25,99200.0,14.2004,14.2733,14.0877,14.0877,99200.0
2008-12-04 12:20:00,21.25,21.39,21.22,21.39,54800.0,14.0877,14.1805,14.0678,14.1805,54800.0
2008-12-04 12:25:00,21.39,21.58,21.38,21.54,85000.0,14.1805,14.3065,14.1739,14.2799,85000.0
2008-12-04 12:30:00,21.54,21.61,21.48,21.6,47800.0,14.2799,14.3263,14.2402,14.3197,47800.0
2008-12-04 12:35:00,21.59,21.6,21.46,21.54,27600.0,14.3131,14.3197,14.2269,14.2799,27600.0
2008-12-04 12:40:00,21.54,21.63,21.49,21.59,83800.0,14.2799,14.3396,14.2468,14.3131,83800.0
2008-12-04 12:45:00,21.59,21.62,21.53,21.57,26600.0,14.3131,14.333,14.2733,14.2998,26600.0
2008-12-04 12:50:00,21.57,21.6,21.48,21.55,33800.0,14.2998,14.3197,14.2402,14.2866,33800.0
2008-12-04 12:55:00,21.54,21.59,21.49,21.5,30400.0,14.2799,14.3131,14.2468,14.2534,30400.0
2008-12-04 13:00:00,21.49,21.5,21.38,21.45,36200.0,14.2468,14.2534,14.1739,14.2203,36200.0
2008-12-04 13:05:00,21.44,21.58,21.43,21.45,43600.0,14.2136,14.3065,14.207,14.2203,43600.0
2008-12-04 13:10:00,21.45,21.5,21.39,21.44,38800.0,14.2203,14.2534,14.1805,14.2136,38800.0
2008-12-04 13:15:00,21.45,21.47,21.41,21.42,25400.0,14.2203,14.2335,14.1937,14.2004,25400.0
2008-12-04 13:20:00,21.43,21.49,21.4,21.48,42000.0,14.207,14.2468,14.1871,14.2402,42000.0
2008-12-04 13:25:00,21.49,21.49,21.37,21.37,51600.0,14.2468,14.2468,14.1672,14.1672,51600.0
2008-12-04 13:30:00,21.37,21.49,21.34,21.45,55600.0,14.1672,14.2468,14.1473,14.2203,55600.0
2008-12-04 13:35:00,21.47,21.57,21.46,21.53,45400.0,14.2335,14.2998,14.2269,14.2733,45400.0
2008-12-04 13:40:00,21.5,21.63,21.43,21.43,150000.0,14.2534,14.3396,14.207,14.207,150000.0
2008-12-04 13:45:00,21.43,21.6,21.43,21.54,96600.0,14.207,14.3197,14.207,14.2799,96600.0
2008-12-04 13:50:00,21.53,21.67,21.47,21.57,87600.0,14.2733,14.3661,14.2335,14.2998,87600.0
2008-12-04 13:55:00,21.57,21.6,21.47,21.52,66000.0,14.2998,14.3197,14.2335,14.2667,66000.0
2008-12-04 14:00:00,21.52,21.67,21.5,21.63,90000.0,14.2667,14.3661,14.2534,14.3396,90000.0
2008-12-04 14:05:00,21.62,21.78,21.57,21.6,151800.0,14.333,14.439,14.2998,14.3197,151800.0
2008-12-04 14:10:00,21.64,21.68,21.55,21.6,144000.0,14.3462,14.3727,14.2866,14.3197,144000.0
2008-12-04 14:15:00,21.6,21.61,21.47,21.5,98800.0,14.3197,14.3263,14.2335,14.2534,98800.0
2008-12-04 14:20:00,21.5,21.67,21.49,21.6,90400.0,14.2534,14.3661,14.2468,14.3197,90400.0
2008-12-04 14:25:00,21.59,21.63,21.52,21.59,112800.0,14.3131,14.3396,14.2667,14.3131,112800.0
2008-12-04 14:30:00,21.57,21.71,21.55,21.65,104800.0,14.2998,14.3926,14.2866,14.3529,104800.0
2008-12-04 14:35:00,21.65,21.7,21.59,21.62,85400.0,14.3529,14.386,14.3131,14.333,85400.0
2008-12-04 14:40:00,21.61,21.66,21.49,21.5,67000.0,14.3263,14.3595,14.2468,14.2534,67000.0
2008-12-04 14:45:00,21.49,21.5,21.31,21.38,132200.0,14.2468,14.2534,14.1275,14.1739,132200.0
2008-12-04 14:50:00,21.39,21.47,21.35,21.39,53800.0,14.1805,14.2335,14.154,14.1805,53800.0
2008-12-04 14:55:00,21.4,21.5,21.32,21.32,55400.0,14.1871,14.2534,14.1341,14.1341,55400.0
2008-12-04 15:00:00,21.32,21.35,21.08,21.13,91200.0,14.1341,14.154,13.975,14.0081,91200.0
2008-12-04 15:05:00,21.09,21.13,20.91,20.95,102600.0,13.9816,14.0081,13.8623,13.8888,102600.0
2008-12-04 15:10:00,20.94,21.1,20.74,20.75,128000.0,13.8822,13.9882,13.7496,13.7562,128000.0
2008-12-04 15:15:00,20.74,20.92,20.64,20.78,223200.0,13.7496,13.8689,13.6833,13.7761,223200.0
2008-12-04 15:20:00,20.78,20.83,20.62,20.75,190400.0,13.7761,13.8092,13.67,13.7562,190400.0
2008-12-04 15:25:00,20.76,20.87,20.63,20.72,181800.0,13.7628,13.8358,13.6766,13.7363,181800.0
2008-12-04 15:30:00,20.71,20.86,20.61,20.73,182800.0,13.7297,13.8291,13.6634,13.7429,182800.0
2008-12-04 15:35:00,20.74,20.85,20.63,20.75,260200.0,13.7496,13.8225,13.6766,13.7562,260200.0
2008-12-04 15:40:00,20.75,21.02,20.68,20.9,268800.0,13.7562,13.9352,13.7098,13.8556,268800.0
2008-12-04 15:45:00,20.89,20.97,20.77,20.85,228800.0,13.849,13.9021,13.7695,13.8225,228800.0
2008-12-04 15:50:00,20.85,20.91,20.7,20.9,282600.0,13.8225,13.8623,13.7231,13.8556,282600.0
2008-12-04 15:55:00,20.9,21.08,20.79,20.89,427600.0,13.8556,13.975,13.7827,13.849,427600.0
2008-12-05 09:30:00,20.67,21.2,20.67,21.15,397000.0,13.7032,14.0545,13.7032,14.0214,397000.0
2008-12-05 09:35:00,21.15,21.48,20.99,21.38,200800.0,14.0214,14.2402,13.9153,14.1739,200800.0
2008-12-05 09:40:00,21.4,21.45,21.15,21.3,131200.0,14.1871,14.2203,14.0214,14.1208,131200.0
2008-12-05 09:45:00,21.28,21.38,21.13,21.17,167600.0,14.1076,14.1739,14.0081,14.0346,167600.0
2008-12-05 09:50:00,21.15,21.36,21.13,21.35,207200.0,14.0214,14.1606,14.0081,14.154,207200.0
2008-12-05 09:55:00,21.33,21.34,21.09,21.12,156400.0,14.1407,14.1473,13.9816,14.0015,156400.0
2008-12-05 10:00:00,21.1,21.2,21.09,21.16,129200.0,13.9882,14.0545,13.9816,14.028,129200.0
2008-12-05 10:05:00,21.13,21.25,21.07,21.08,130800.0,14.0081,14.0877,13.9683,13.975,130800.0
2008-12-05 10:10:00,21.08,21.14,20.98,21.0,148800.0,13.975,14.0148,13.9087,13.9219,148800.0
2008-12-05 10:15:00,21.0,21.1,20.95,20.99,75200.0,13.9219,13.9882,13.8888,13.9153,75200.0
2008-12-05 10:20:00,20.99,20.99,20.75,20.82,111800.0,13.9153,13.9153,13.7562,13.8026,111800.0
2008-12-05 10:25:00,20.82,20.93,20.75,20.76,90200.0,13.8026,13.8755,13.7562,13.7628,90200.0
2008-12-05 10:30:00,20.75,21.0,20.75,20.93,135400.0,13.7562,13.9219,13.7562,13.8755,135400.0
2008-12-05 10:35:00,20.93,20.96,20.64,20.78,189400.0,13.8755,13.8954,13.6833,13.7761,189400.0
2008-12-05 10:40:00,20.77,20.79,20.7,20.75,164600.0,13.7695,13.7827,13.7231,13.7562,164600.0
2008-12-05 10:45:00,20.73,20.91,20.67,20.91,469000.0,13.7429,13.8623,13.7032,13.8623,469000.0
2008-12-05 10:50:00,20.9,21.1,20.9,21.0,163800.0,13.8556,13.9882,13.8556,13.9219,163800.0
2008-12-05 10:55:00,21.0,21.01,20.87,20.87,166600.0,13.9219,13.9286,13.8358,13.8358,166600.0
2008-12-05 11:00:00,20.89,21.0,20.85,20.93,104600.0,13.849,13.9219,13.8225,13.8755,104600.0
2008-12-05 11:05:00,20.95,20.96,20.85,20.88,92200.0,13.8888,13.8954,13.8225,13.8424,92200.0
2008-12-05 11:10:00,20.88,20.96,20.86,20.88,83800.0,13.8424,13.8954,13.8291,13.8424,83800.0
2008-12-05 11:15:00,20.88,20.89,20.76,20.84,63400.0,13.8424,13.849,13.7628,13.8159,63400.0
2008-12-05 11:20:00,20.82,20.86,20.67,20.67,78200.0,13.8026,13.8291,13.7032,13.7032,78200.0
2008-12-05 11:25:00,20.68,20.8,20.62,20.77,120000.0,13.7098,13.7893,13.67,13.7695,120000.0
2008-12-05 11:30:00,20.77,20.82,20.69,20.8,137600.0,13.7695,13.8026,13.7164,13.7893,137600.0
2008-12-05 11:35:00,20.8,20.86,20.7,20.86,68200.0,13.7893,13.8291,13.7231,13.8291,68200.0
2008-12-05 11:40:00,20.84,20.99,20.8,20.97,153600.0,13.8159,13.9153,13.7893,13.9021,153600.0
2008-12-05 11:45:00,20.97,20.98,20.9,20.91,44600.0,13.9021,13.9087,13.8556,13.8623,44600.0
2008-12-05 11:50:00,20.91,21.1,20.91,21.0,148000.0,13.8623,13.9882,13.8623,13.9219,148000.0
2008-12-05 11:55:00,21.0,21.04,20.91,21.02,67200.0,13.9219,13.9485,13.8623,13.9352,67200.0
2008-12-05 12:00:00,21.02,21.18,21.02,21.13,73200.0,13.9352,14.0413,13.9352,14.0081,73200.0
2008-12-05 12:05:00,21.13,21.36,21.07,21.36,119000.0,14.0081,14.1606,13.9683,14.1606,119000.0
2008-12-05 12:10:00,21.34,21.35,21.24,21.27,63000.0,14.1473,14.154,14.081,14.1009,63000.0
2008-12-05 12:15:00,21.27,21.28,21.11,21.18,67600.0,14.1009,14.1076,13.9949,14.0413,67600.0
2008-12-05 12:20:00,21.2,21.27,21.11,21.13,119800.0,14.0545,14.1009,13.9949,14.0081,119800.0
2008-12-05 12:25:00,21.11,21.25,21.11,21.25,83800.0,13.9949,14.0877,13.9949,14.0877,83800.0
2008-12-05 12:30:00,21.24,21.25,20.92,20.92,61800.0,14.081,14.0877,13.8689,13.8689,61800.0
2008-12-05 12:35:00,20.93,21.03,20.91,20.97,52400.0,13.8755,13.9418,13.8623,13.9021,52400.0
2008-12-05 12:40:00,20.96,20.96,20.8,20.86,101400.0,13.8954,13.8954,13.7893,13.8291,101400.0
2008-12-05 12:45:00,20.86,20.89,20.8,20.82,113200.0,13.8291,13.849,13.7893,13.8026,113200.0
2008-12-05 12:50:00,20.83,20.85,20.75,20.82,68600.0,13.8092,13.8225,13.7562,13.8026,68600.0
2008-12-05 12:55:00,20.83,20.91,20.75,20.88,78400.0,13.8092,13.8623,13.7562,13.8424,78400.0
2008-12-05 13:00:00,20.88,20.96,20.87,20.92,62800.0,13.8424,13.8954,13.8358,13.8689,62800.0
2008-12-05 13:05:00,20.93,21.0,20.92,20.96,67400.0,13.8755,13.9219,13.8689,13.8954,67400.0
2008-12-05 13:10:00,20.96,21.04,20.95,21.0,104800.0,13.8954,13.9485,13.8888,13.9219,104800.0
2008-12-05 13:15:00,21.0,21.05,20.86,20.87,113200.0,13.9219,13.9551,13.8291,13.8358,113200.0
2008-12-05 13:20:00,20.88,20.97,20.86,20.91,116000.0,13.8424,13.9021,13.8291,13.8623,116000.0
2008-12-05 13:25:00,20.93,21.0,20.88,20.89,217200.0,13.8755,13.9219,13.8424,13.849,217200.0
2008-12-05 13:30:00,20.9,21.06,20.86,21.06,205400.0,13.8556,13.9617,13.8291,13.9617,205400.0
2008-12-05 13:35:00,21.06,21.15,21.04,21.11,340400.0,13.9617,14.0214,13.9485,13.9949,340400.0
2008-12-05 13:40:00,21.11,21.33,21.03,21.32,84600.0,13.9949,14.1407,13.9418,14.1341,84600.0
2008-12-05 13:45:00,21.31,21.56,21.3,21.46,321800.0,14.1275,14.2932,14.1208,14.2269,321800.0
2008-12-05 13:50:00,21.46,21.54,21.36,21.41,221200.0,14.2269,14.2799,14.1606,14.1937,221200.0
2008-12-05 13:55:00,21.41,21.52,21.34,21.35,1268200.0,14.1937,14.2667,14.1473,14.154,1268200.0
2008-12-05 14:00:00,21.33,21.39,21.2,21.24,127200.0,14.1407,14.1805,14.0545,14.081,127200.0
2008-12-05 14:05:00,21.25,21.29,21.07,21.08,91000.0,14.0877,14.1142,13.9683,13.975,91000.0
2008-12-05 14:10:00,21.08,21.21,21.02,21.21,60600.0,13.975,14.0612,13.9352,14.0612,60600.0
2008-12-05 14:15:00,21.21,21.26,21.04,21.18,86400.0,14.0612,14.0943,13.9485,14.0413,86400.0
2008-12-05 14:20:00,21.18,21.43,21.13,21.4,118000.0,14.0413,14.207,14.0081,14.1871,118000.0
2008-12-05 14:25:00,21.39,21.43,21.23,21.25,71600.0,14.1805,14.207,14.0744,14.0877,71600.0
2008-12-05 14:30:00,21.24,21.32,21.17,21.31,103600.0,14.081,14.1341,14.0346,14.1275,103600.0
2008-12-05 14:35:00,21.3,21.35,21.22,21.34,113000.0,14.1208,14.154,14.0678,14.1473,113000.0
2008-12-05 14:40:00,21.36,21.54,21.36,21.45,101200.0,14.1606,14.2799,14.1606,14.2203,101200.0
2008-12-05 14:45:00,21.45,21.5,21.41,21.49,272800.0,14.2203,14.2534,14.1937,14.2468,272800.0
2008-12-05 14:50:00,21.49,21.52,21.42,21.44,184000.0,14.2468,14.2667,14.2004,14.2136,184000.0
2008-12-05 14:55:00,21.44,21.5,21.43,21.47,333600.0,14.2136,14.2534,14.207,14.2335,333600.0
2008-12-05 15:00:00,21.47,21.49,21.17,21.31,445000.0,14.2335,14.2468,14.0346,14.1275,445000.0
2008-12-05 15:05:00,21.31,21.55,21.31,21.5,196200.0,14.1275,14.2866,14.1275,14.2534,196200.0
2008-12-05 15:10:00,21.5,21.77,21.45,21.69,222600.0,14.2534,14.4324,14.2203,14.3794,222600.0
2008-12-05 15:15:00,21.69,21.94,21.67,21.75,229600.0,14.3794,14.5451,14.3661,14.4192,229600.0
2008-12-05 15:20:00,21.75,21.87,21.55,21.81,229400.0,14.4192,14.4987,14.2866,14.4589,229400.0
2008-12-05 15:25:00,21.79,21.96,21.77,21.88,132000.0,14.4457,14.5584,14.4324,14.5053,132000.0
2008-12-05 15:30:00,21.89,22.1,21.86,21.99,226800.0,14.512,14.6512,14.4921,14.5783,226800.0
2008-12-05 15:35:00,21.98,22.07,21.9,21.93,448000.0,14.5716,14.6313,14.5186,14.5385,448000.0
2008-12-05 15:40:00,21.96,22.08,21.9,22.0,515600.0,14.5584,14.6379,14.5186,14.5849,515600.0
2008-12-05 15:45:00,22.0,22.13,21.92,22.01,571600.0,14.5849,14.6711,14.5319,14.5915,571600.0
2008-12-05 15:50:00,22.01,22.1,21.9,22.08,559400.0,14.5915,14.6512,14.5186,14.6379,559400.0
2008-12-05 15:55:00,22.08,22.26,22.03,22.18,1022600.0,14.6379,14.7573,14.6048,14.7042,1022600.0
2008-12-08 09:30:00,22.78,22.98,22.42,22.54,236800.0,15.102,15.2346,14.8633,14.9429,236800.0
2008-12-08 09:35:00,22.57,22.8,22.5,22.68,170600.0,14.9628,15.1152,14.9164,15.0357,170600.0
2008-12-08 09:40:00,22.67,23.06,22.64,23.05,180400.0,15.0291,15.2876,15.0092,15.281,180400.0
2008-12-08 09:45:00,22.95,23.11,22.89,22.97,250000.0,15.2147,15.3208,15.1749,15.2279,250000.0
2008-12-08 09:50:00,22.96,23.0,22.91,22.96,168600.0,15.2213,15.2478,15.1882,15.2213,168600.0
2008-12-08 09:55:00,22.96,23.0,22.93,22.98,214400.0,15.2213,15.2478,15.2014,15.2346,214400.0
2008-12-08 10:00:00,23.0,23.15,22.93,23.11,226600.0,15.2478,15.3473,15.2014,15.3208,226600.0
2008-12-08 10:05:00,23.1,23.18,23.03,23.11,384000.0,15.3141,15.3672,15.2677,15.3208,384000.0
2008-12-08 10:10:00,23.13,23.15,22.88,22.95,281400.0,15.334,15.3473,15.1683,15.2147,281400.0
2008-12-08 10:15:00,22.95,22.99,22.89,22.96,148600.0,15.2147,15.2412,15.1749,15.2213,148600.0
2008-12-08 10:20:00,22.98,23.11,22.97,23.1,103000.0,15.2346,15.3208,15.2279,15.3141,103000.0
2008-12-08 10:25:00,23.09,23.09,22.94,22.96,209000.0,15.3075,15.3075,15.2081,15.2213,209000.0
2008-12-08 10:30:00,22.96,22.99,22.89,22.98,147800.0,15.2213,15.2412,15.1749,15.2346,147800.0
2008-12-08 10:35:00,22.98,22.98,22.93,22.97,122000.0,15.2346,15.2346,15.2014,15.2279,122000.0
2008-12-08 10:40:00,22.97,23.0,22.92,22.93,139200.0,15.2279,15.2478,15.1948,15.2014,139200.0
2008-12-08 10:45:00,22.95,22.97,22.85,22.88,140400.0,15.2147,15.2279,15.1484,15.1683,140400.0
2008-12-08 10:50:00,22.87,22.99,22.87,22.88,166200.0,15.1617,15.2412,15.1617,15.1683,166200.0
2008-12-08 10:55:00,22.88,22.92,22.81,22.85,116600.0,15.1683,15.1948,15.1219,15.1484,116600.0
2008-12-08 11:00:00,22.85,22.88,22.78,22.83,87400.0,15.1484,15.1683,15.102,15.1351,87400.0
2008-12-08 11:05:00,22.84,22.86,22.66,22.7,87800.0,15.1418,15.155,15.0224,15.049,87800.0
2008-12-08 11:10:00,22.7,22.81,22.67,22.75,90200.0,15.049,15.1219,15.0291,15.0821,90200.0
2008-12-08 11:15:00,22.76,22.86,22.7,22.85,122400.0,15.0887,15.155,15.049,15.1484,122400.0
2008-12-08 11:20:00,22.85,22.87,22.8,22.8,55400.0,15.1484,15.1617,15.1152,15.1152,55400.0
2008-12-08 11:25:00,22.81,22.83,22.75,22.75,51000.0,15.1219,15.1351,15.0821,15.0821,51000.0
2008-12-08 11:30:00,22.75,22.75,22.65,22.68,90600.0,15.0821,15.0821,15.0158,15.0357,90600.0
2008-12-08 11:35:00,22.68,22.7,22.61,22.62,77200.0,15.0357,15.049,14.9893,14.9959,77200.0
2008-12-08 11:40:00,22.62,22.63,22.52,22.53,61400.0,14.9959,15.0025,14.9296,14.9363,61400.0
2008-12-08 11:45:00,22.55,22.59,22.5,22.53,69800.0,14.9495,14.976,14.9164,14.9363,69800.0
2008-12-08 11:50:00,22.52,22.54,22.42,22.45,205800.0,14.9296,14.9429,14.8633,14.8832,205800.0
2008-12-08 11:55:00,22.43,22.58,22.43,22.55,111600.0,14.87,14.9694,14.87,14.9495,111600.0
2008-12-08 12:00:00,22.55,22.63,22.54,22.6,46200.0,14.9495,15.0025,14.9429,14.9827,46200.0
2008-12-08 12:05:00,22.59,22.59,22.36,22.39,59400.0,14.976,14.976,14.8236,14.8434,59400.0
2008-12-08 12:10:00,22.41,22.43,22.34,22.37,65000.0,14.8567,14.87,14.8103,14.8302,65000.0
2008-12-08 12:15:00,22.38,22.38,22.33,22.37,87000.0,14.8368,14.8368,14.8037,14.8302,87000.0
2008-12-08 12:20:00,22.37,22.38,22.34,22.35,55600.0,14.8302,14.8368,14.8103,14.8169,55600.0
2008-12-08 12:25:00,22.35,22.36,22.32,22.35,37800.0,14.8169,14.8236,14.797,14.8169,37800.0
2008-12-08 12:30:00,22.35,22.37,22.29,22.3,53600.0,14.8169,14.8302,14.7771,14.7838,53600.0
2008-12-08 12:35:00,22.3,22.3,22.21,22.23,50800.0,14.7838,14.7838,14.7241,14.7374,50800.0
2008-12-08 12:40:00,22.23,22.29,22.22,22.28,49200.0,14.7374,14.7771,14.7307,14.7705,49200.0
2008-12-08 12:45:00,22.28,22.31,22.23,22.23,58400.0,14.7705,14.7904,14.7374,14.7374,58400.0
2008-12-08 12:50:00,22.25,22.29,22.15,22.18,88800.0,14.7506,14.7771,14.6843,14.7042,88800.0
2008-12-08 12:55:00,22.17,22.18,22.11,22.11,64800.0,14.6976,14.7042,14.6578,14.6578,64800.0
2008-12-08 13:00:00,22.13,22.18,22.09,22.1,100600.0,14.6711,14.7042,14.6446,14.6512,100600.0
2008-12-08 13:05:00,22.1,22.16,22.09,22.1,86000.0,14.6512,14.691,14.6446,14.6512,86000.0
2008-12-08 13:10:00,22.09,22.22,22.06,22.08,113800.0,14.6446,14.7307,14.6247,14.6379,113800.0
2008-12-08 13:15:00,22.07,22.1,21.96,21.99,74000.0,14.6313,14.6512,14.5584,14.5783,74000.0
2008-12-08 13:20:00,21.98,21.99,21.9,21.93,83600.0,14.5716,14.5783,14.5186,14.5385,83600.0
2008-12-08 13:25:00,21.95,22.01,21.92,21.93,98200.0,14.5517,14.5915,14.5319,14.5385,98200.0
2008-12-08 13:30:00,21.92,21.93,21.73,21.84,64600.0,14.5319,14.5385,14.4059,14.4788,64600.0
2008-12-08 13:35:00,21.85,21.95,21.85,21.93,73600.0,14.4854,14.5517,14.4854,14.5385,73600.0
2008-12-08 13:40:00,21.95,21.99,21.93,21.98,66400.0,14.5517,14.5783,14.5385,14.5716,66400.0
2008-12-08 13:45:00,21.99,22.0,21.94,21.95,39400.0,14.5783,14.5849,14.5451,14.5517,39400.0
2008-12-08 13:50:00,21.97,22.07,21.97,22.04,92400.0,14.565,14.6313,14.565,14.6114,92400.0
2008-12-08 13:55:00,22.05,22.06,21.99,22.05,68800.0,14.618,14.6247,14.5783,14.618,68800.0
2008-12-08 14:00:00,22.05,22.1,22.03,22.07,62000.0,14.618,14.6512,14.6048,14.6313,62000.0
2008-12-08 14:05:00,22.11,22.19,22.08,22.18,61200.0,14.6578,14.7108,14.6379,14.7042,61200.0
2008-12-08 14:10:00,22.18,22.3,22.17,22.23,71400.0,14.7042,14.7838,14.6976,14.7374,71400.0
2008-12-08 14:15:00,22.23,22.25,22.19,22.24,112800.0,14.7374,14.7506,14.7108,14.744,112800.0
2008-12-08 14:20:00,22.25,22.4,22.25,22.31,107200.0,14.7506,14.8501,14.7506,14.7904,107200.0
2008-12-08 14:25:00,22.3,22.35,22.28,22.35,201200.0,14.7838,14.8169,14.7705,14.8169,201200.0
2008-12-08 14:30:00,22.34,22.43,22.23,22.25,198400.0,14.8103,14.87,14.7374,14.7506,198400.0
2008-12-08 14:35:00,22.24,22.25,22.18,22.2,117600.0,14.744,14.7506,14.7042,14.7175,117600.0
2008-12-08 14:40:00,22.2,22.24,22.15,22.19,96200.0,14.7175,14.744,14.6843,14.7108,96200.0
2008-12-08 14:45:00,22.2,22.33,22.17,22.29,153000.0,14.7175,14.8037,14.6976,14.7771,153000.0
2008-12-08 14:50:00,22.29,22.3,22.22,22.23,146400.0,14.7771,14.7838,14.7307,14.7374,146400.0
2008-12-08 14:55:00,22.23,22.29,22.2,22.23,208600.0,14.7374,14.7771,14.7175,14.7374,208600.0
2008-12-08 15:00:00,22.23,22.25,22.15,22.21,116600.0,14.7374,14.7506,14.6843,14.7241,116600.0
2008-12-08 15:05:00,22.2,22.32,22.18,22.32,124200.0,14.7175,14.797,14.7042,14.797,124200.0
2008-12-08 15:10:00,22.31,22.35,22.25,22.25,158200.0,14.7904,14.8169,14.7506,14.7506,158200.0
2008-12-08 15:15:00,22.27,22.3,22.15,22.23,142200.0,14.7639,14.7838,14.6843,14.7374,142200.0
2008-12-08 15:20:00,22.23,22.29,22.11,22.12,147800.0,14.7374,14.7771,14.6578,14.6644,147800.0
2008-12-08 15:25:00,22.12,22.24,22.12,22.23,125600.0,14.6644,14.744,14.6644,14.7374,125600.0
2008-12-08 15:30:00,22.23,22.24,22.18,22.2,193400.0,14.7374,14.744,14.7042,14.7175,193400.0
2008-12-08 15:35:00,22.22,22.29,22.04,22.04,218800.0,14.7307,14.7771,14.6114,14.6114,218800.0
2008-12-08 15:40:00,22.05,22.22,22.04,22.2,311800.0,14.618,14.7307,14.6114,14.7175,311800.0
2008-12-08 15:45:00,22.18,22.18,21.91,22.05,320800.0,14.7042,14.7042,14.5252,14.618,320800.0
2008-12-08 15:50:00,22.04,22.24,22.01,22.21,352400.0,14.6114,14.744,14.5915,14.7241,352400.0
2008-12-08 15:55:00,22.21,22.49,22.0,22.06,677400.0,14.7241,14.9097,14.5849,14.6247,677400.0
2008-12-09 09:30:00,21.77,21.94,21.66,21.8,158600.0,14.4324,14.5451,14.3595,14.4523,158600.0
2008-12-09 09:35:00,21.79,21.88,21.58,21.7,138200.0,14.4457,14.5053,14.3065,14.386,138200.0
2008-12-09 09:40:00,21.69,21.8,21.68,21.77,231400.0,14.3794,14.4523,14.3727,14.4324,231400.0
2008-12-09 09:45:00,21.76,21.89,21.76,21.81,188000.0,14.4258,14.512,14.4258,14.4589,188000.0
2008-12-09 09:50:00,21.82,21.95,21.76,21.78,280000.0,14.4656,14.5517,14.4258,14.439,280000.0
2008-12-09 09:55:00,21.78,22.03,21.77,22.02,174800.0,14.439,14.6048,14.4324,14.5981,174800.0
2008-12-09 10:00:00,22.03,22.3,22.03,22.29,222600.0,14.6048,14.7838,14.6048,14.7771,222600.0
2008-12-09 10:05:00,22.29,22.41,22.22,22.32,191200.0,14.7771,14.8567,14.7307,14.797,191200.0
2008-12-09 10:10:00,22.33,22.4,22.3,22.36,177400.0,14.8037,14.8501,14.7838,14.8236,177400.0
2008-12-09 10:15:00,22.37,22.45,22.32,22.36,124600.0,14.8302,14.8832,14.797,14.8236,124600.0
2008-12-09 10:20:00,22.36,22.4,22.27,22.29,153800.0,14.8236,14.8501,14.7639,14.7771,153800.0
2008-12-09 10:25:00,22.31,22.31,22.19,22.21,169400.0,14.7904,14.7904,14.7108,14.7241,169400.0
2008-12-09 10:30:00,22.21,22.27,22.11,22.27,127000.0,14.7241,14.7639,14.6578,14.7639,127000.0
2008-12-09 10:35:00,22.27,22.49,22.27,22.37,209200.0,14.7639,14.9097,14.7639,14.8302,209200.0
2008-12-09 10:40:00,22.37,22.4,22.25,22.35,125800.0,14.8302,14.8501,14.7506,14.8169,125800.0
2008-12-09 10:45:00,22.35,22.4,22.28,22.33,93600.0,14.8169,14.8501,14.7705,14.8037,93600.0
2008-12-09 10:50:00,22.33,22.38,22.27,22.3,106000.0,14.8037,14.8368,14.7639,14.7838,106000.0
2008-12-09 10:55:00,22.31,22.38,22.26,22.34,99400.0,14.7904,14.8368,14.7573,14.8103,99400.0
2008-12-09 11:00:00,22.33,22.41,22.24,22.24,83000.0,14.8037,14.8567,14.744,14.744,83000.0
2008-12-09 11:05:00,22.24,22.29,22.18,22.25,86000.0,14.744,14.7771,14.7042,14.7506,86000.0
2008-12-09 11:10:00,22.25,22.28,22.2,22.22,88400.0,14.7506,14.7705,14.7175,14.7307,88400.0
2008-12-09 11:15:00,22.21,22.23,22.13,22.18,191800.0,14.7241,14.7374,14.6711,14.7042,191800.0
2008-12-09 11:20:00,22.18,22.2,22.08,22.12,113600.0,14.7042,14.7175,14.6379,14.6644,113600.0
2008-12-09 11:25:00,22.1,22.18,22.09,22.1,86600.0,14.6512,14.7042,14.6446,14.6512,86600.0
2008-12-09 11:30:00,22.1,22.26,22.1,22.19,132800.0,14.6512,14.7573,14.6512,14.7108,132800.0
2008-12-09 11:35:00,22.2,22.22,22.05,22.12,72800.0,14.7175,14.7307,14.618,14.6644,72800.0
2008-12-09 11:40:00,22.13,22.22,22.11,22.18,74000.0,14.6711,14.7307,14.6578,14.7042,74000.0
2008-12-09 11:45:00,22.18,22.22,22.11,22.11,73400.0,14.7042,14.7307,14.6578,14.6578,73400.0
2008-12-09 11:50:00,22.13,22.21,22.12,22.18,70200.0,14.6711,14.7241,14.6644,14.7042,70200.0
2008-12-09 11:55:00,22.17,22.37,22.16,22.31,158000.0,14.6976,14.8302,14.691,14.7904,158000.0
2008-12-09 12:00:00,22.3,22.35,22.24,22.31,95800.0,14.7838,14.8169,14.744,14.7904,95800.0
2008-12-09 12:05:00,22.3,22.36,22.29,22.35,171200.0,14.7838,14.8236,14.7771,14.8169,171200.0
2008-12-09 12:10:00,22.35,22.43,22.34,22.4,113600.0,14.8169,14.87,14.8103,14.8501,113600.0
2008-12-09 12:15:00,22.4,22.4,22.24,22.32,68600.0,14.8501,14.8501,14.744,14.797,68600.0
2008-12-09 12:20:00,22.31,22.31,22.07,22.17,47400.0,14.7904,14.7904,14.6313,14.6976,47400.0
2008-12-09 12:25:00,22.19,22.22,22.13,22.2,66600.0,14.7108,14.7307,14.6711,14.7175,66600.0
2008-12-09 12:30:00,22.2,22.25,22.17,22.18,64400.0,14.7175,14.7506,14.6976,14.7042,64400.0
2008-12-09 12:35:00,22.18,22.24,22.17,22.21,45400.0,14.7042,14.744,14.6976,14.7241,45400.0
2008-12-09 12:40:00,22.21,22.22,22.16,22.17,38200.0,14.7241,14.7307,14.691,14.6976,38200.0
2008-12-09 12:45:00,22.18,22.21,22.16,22.18,30000.0,14.7042,14.7241,14.691,14.7042,30000.0
2008-12-09 12:50:00,22.18,22.21,22.14,22.17,45000.0,14.7042,14.7241,14.6777,14.6976,45000.0
2008-12-09 12:55:00,22.18,22.2,22.0,22.09,56400.0,14.7042,14.7175,14.5849,14.6446,56400.0
2008-12-09 13:00:00,22.09,22.11,21.99,22.09,47400.0,14.6446,14.6578,14.5783,14.6446,47400.0
2008-12-09 13:05:00,22.09,22.16,22.09,22.14,28400.0,14.6446,14.691,14.6446,14.6777,28400.0
2008-12-09 13:10:00,22.15,22.21,22.11,22.11,50600.0,14.6843,14.7241,14.6578,14.6578,50600.0
2008-12-09 13:15:00,22.13,22.16,22.09,22.11,44600.0,14.6711,14.691,14.6446,14.6578,44600.0
2008-12-09 13:20:00,22.11,22.11,22.06,22.08,37600.0,14.6578,14.6578,14.6247,14.6379,37600.0
2008-12-09 13:25:00,22.08,22.09,21.99,22.05,64000.0,14.6379,14.6446,14.5783,14.618,64000.0
2008-12-09 13:30:00,22.06,22.13,21.95,21.97,60400.0,14.6247,14.6711,14.5517,14.565,60400.0
2008-12-09 13:35:00,21.98,22.02,21.94,22.02,35400.0,14.5716,14.5981,14.5451,14.5981,35400.0
2008-12-09 13:40:00,22.02,22.1,21.97,22.0,94000.0,14.5981,14.6512,14.565,14.5849,94000.0
2008-12-09 13:45:00,21.99,22.23,21.96,22.23,128800.0,14.5783,14.7374,14.5584,14.7374,128800.0
2008-12-09 13:50:00,22.23,22.27,22.05,22.06,82600.0,14.7374,14.7639,14.618,14.6247,82600.0
2008-12-09 13:55:00,22.06,22.1,21.96,22.04,66800.0,14.6247,14.6512,14.5584,14.6114,66800.0
2008-12-09 14:00:00,22.03,22.04,21.88,21.92,42800.0,14.6048,14.6114,14.5053,14.5319,42800.0
2008-12-09 14:05:00,21.93,21.96,21.75,21.77,61000.0,14.5385,14.5584,14.4192,14.4324,61000.0
2008-12-09 14:10:00,21.78,21.8,21.68,21.73,70600.0,14.439,14.4523,14.3727,14.4059,70600.0
2008-12-09 14:15:00,21.73,21.79,21.72,21.77,67400.0,14.4059,14.4457,14.3993,14.4324,67400.0
2008-12-09 14:20:00,21.75,21.77,21.54,21.66,52800.0,14.4192,14.4324,14.2799,14.3595,52800.0
2008-12-09 14:25:00,21.63,21.67,21.55,21.67,57200.0,14.3396,14.3661,14.2866,14.3661,57200.0
2008-12-09 14:30:00,21.66,21.68,21.58,21.63,50600.0,14.3595,14.3727,14.3065,14.3396,50600.0
2008-12-09 14:35:00,21.61,21.8,21.61,21.77,62000.0,14.3263,14.4523,14.3263,14.4324,62000.0
2008-12-09 14:40:00,21.78,21.91,21.77,21.85,62800.0,14.439,14.5252,14.4324,14.4854,62800.0
2008-12-09 14:45:00,21.85,21.97,21.72,21.95,99000.0,14.4854,14.565,14.3993,14.5517,99000.0
2008-12-09 14:50:00,21.95,21.97,21.78,21.97,98400.0,14.5517,14.565,14.439,14.565,98400.0
2008-12-09 14:55:00,21.97,22.06,21.96,22.0,154800.0,14.565,14.6247,14.5584,14.5849,154800.0
2008-12-09 15:00:00,22.0,22.09,21.91,22.0,100800.0,14.5849,14.6446,14.5252,14.5849,100800.0
2008-12-09 15:05:00,21.98,22.03,21.77,22.0,122200.0,14.5716,14.6048,14.4324,14.5849,122200.0
2008-12-09 15:10:00,22.0,22.0,21.79,21.86,86400.0,14.5849,14.5849,14.4457,14.4921,86400.0
2008-12-09 15:15:00,21.89,22.04,21.86,22.02,85400.0,14.512,14.6114,14.4921,14.5981,85400.0
2008-12-09 15:20:00,22.02,22.03,21.83,21.99,123600.0,14.5981,14.6048,14.4722,14.5783,123600.0
2008-12-09 15:25:00,21.99,22.01,21.91,21.96,195600.0,14.5783,14.5915,14.5252,14.5584,195600.0
2008-12-09 15:30:00,21.96,22.04,21.9,21.95,142800.0,14.5584,14.6114,14.5186,14.5517,142800.0
2008-12-09 15:35:00,21.93,21.99,21.86,21.95,109200.0,14.5385,14.5783,14.4921,14.5517,109200.0
2008-12-09 15:40:00,21.95,22.03,21.93,21.97,257800.0,14.5517,14.6048,14.5385,14.565,257800.0
2008-12-09 15:45:00,21.96,21.97,21.79,21.79,168400.0,14.5584,14.565,14.4457,14.4457,168400.0
2008-12-09 15:50:00,21.8,21.93,21.78,21.78,245400.0,14.4523,14.5385,14.439,14.439,245400.0
2008-12-09 15:55:00,21.78,21.83,21.64,21.78,502600.0,14.439,14.4722,14.3462,14.439,502600.0
2008-12-10 09:30:00,22.0,22.26,21.9,22.12,143600.0,14.5849,14.7573,14.5186,14.6644,143600.0
2008-12-10 09:35:00,22.1,22.14,22.02,22.02,171800.0,14.6512,14.6777,14.5981,14.5981,171800.0
2008-12-10 09:40:00,22.0,22.05,21.89,22.0,121200.0,14.5849,14.618,14.512,14.5849,121200.0
2008-12-10 09:45:00,22.0,22.09,21.86,21.92,63200.0,14.5849,14.6446,14.4921,14.5319,63200.0
2008-12-10 09:50:00,21.91,21.97,21.79,21.95,58800.0,14.5252,14.565,14.4457,14.5517,58800.0
2008-12-10 09:55:00,21.95,21.97,21.84,21.93,80600.0,14.5517,14.565,14.4788,14.5385,80600.0
2008-12-10 10:00:00,21.93,22.16,21.9,22.16,80200.0,14.5385,14.691,14.5186,14.691,80200.0
2008-12-10 10:05:00,22.15,22.16,22.03,22.05,63000.0,14.6843,14.691,14.6048,14.618,63000.0
2008-12-10 10:10:00,22.05,22.06,21.96,22.04,57000.0,14.618,14.6247,14.5584,14.6114,57000.0
2008-12-10 10:15:00,22.04,22.18,22.03,22.14,100600.0,14.6114,14.7042,14.6048,14.6777,100600.0
2008-12-10 10:20:00,22.16,22.17,22.04,22.05,44000.0,14.691,14.6976,14.6114,14.618,44000.0
2008-12-10 10:25:00,22.06,22.07,21.97,22.03,87000.0,14.6247,14.6313,14.565,14.6048,87000.0
2008-12-10 10:30:00,22.03,22.08,22.0,22.04,48200.0,14.6048,14.6379,14.5849,14.6114,48200.0
2008-12-10 10:35:00,22.04,22.05,21.93,21.93,112000.0,14.6114,14.618,14.5385,14.5385,112000.0
2008-12-10 10:40:00,21.95,22.0,21.79,21.79,64800.0,14.5517,14.5849,14.4457,14.4457,64800.0
2008-12-10 10:45:00,21.78,21.83,21.72,21.77,51200.0,14.439,14.4722,14.3993,14.4324,51200.0
2008-12-10 10:50:00,21.76,21.77,21.61,21.64,73600.0,14.4258,14.4324,14.3263,14.3462,73600.0
2008-12-10 10:55:00,21.64,21.72,21.61,21.64,64400.0,14.3462,14.3993,14.3263,14.3462,64400.0
2008-12-10 11:00:00,21.64,21.83,21.63,21.81,59600.0,14.3462,14.4722,14.3396,14.4589,59600.0
2008-12-10 11:05:00,21.81,21.84,21.68,21.68,68000.0,14.4589,14.4788,14.3727,14.3727,68000.0
2008-12-10 11:10:00,21.68,21.79,21.67,21.78,49600.0,14.3727,14.4457,14.3661,14.439,49600.0
2008-12-10 11:15:00,21.77,21.96,21.75,21.95,99200.0,14.4324,14.5584,14.4192,14.5517,99200.0
2008-12-10 11:20:00,21.94,21.98,21.88,21.89,57800.0,14.5451,14.5716,14.5053,14.512,57800.0
2008-12-10 11:25:00,21.89,21.89,21.77,21.81,69000.0,14.512,14.512,14.4324,14.4589,69000.0
2008-12-10 11:30:00,21.8,21.84,21.78,21.79,44800.0,14.4523,14.4788,14.439,14.4457,44800.0
2008-12-10 11:35:00,21.79,21.83,21.75,21.79,58800.0,14.4457,14.4722,14.4192,14.4457,58800.0
2008-12-10 11:40:00,21.8,21.89,21.77,21.84,131000.0,14.4523,14.512,14.4324,14.4788,131000.0
2008-12-10 11:45:00,21.84,21.97,21.84,21.93,58000.0,14.4788,14.565,14.4788,14.5385,58000.0
2008-12-10 11:50:00,21.93,21.97,21.88,21.96,51200.0,14.5385,14.565,14.5053,14.5584,51200.0
2008-12-10 11:55:00,21.96,21.98,21.86,21.9,31000.0,14.5584,14.5716,14.4921,14.5186,31000.0
2008-12-10 12:00:00,21.88,21.92,21.88,21.91,28600.0,14.5053,14.5319,14.5053,14.5252,28600.0
2008-12-10 12:05:00,21.91,21.93,21.85,21.87,73200.0,14.5252,14.5385,14.4854,14.4987,73200.0
2008-12-10 12:10:00,21.88,21.92,21.86,21.9,84000.0,14.5053,14.5319,14.4921,14.5186,84000.0
2008-12-10 12:15:00,21.91,21.92,21.8,21.8,39200.0,14.5252,14.5319,14.4523,14.4523,39200.0
2008-12-10 12:20:00,21.82,21.83,21.68,21.7,113000.0,14.4656,14.4722,14.3727,14.386,113000.0
2008-12-10 12:25:00,21.7,21.71,21.61,21.61,56800.0,14.386,14.3926,14.3263,14.3263,56800.0
2008-12-10 12:30:00,21.61,21.61,21.5,21.57,41400.0,14.3263,14.3263,14.2534,14.2998,41400.0
2008-12-10 12:35:00,21.57,21.58,21.5,21.53,42600.0,14.2998,14.3065,14.2534,14.2733,42600.0
2008-12-10 12:40:00,21.53,21.57,21.53,21.56,53200.0,14.2733,14.2998,14.2733,14.2932,53200.0
2008-12-10 12:45:00,21.58,21.6,21.54,21.55,47800.0,14.3065,14.3197,14.2799,14.2866,47800.0
2008-12-10 12:50:00,21.57,21.57,21.5,21.5,71400.0,14.2998,14.2998,14.2534,14.2534,71400.0
2008-12-10 12:55:00,21.5,21.53,21.43,21.47,45800.0,14.2534,14.2733,14.207,14.2335,45800.0
2008-12-10 13:00:00,21.46,21.53,21.43,21.52,79200.0,14.2269,14.2733,14.207,14.2667,79200.0
2008-12-10 13:05:00,21.52,21.54,21.48,21.52,61800.0,14.2667,14.2799,14.2402,14.2667,61800.0
2008-12-10 13:10:00,21.51,21.6,21.51,21.6,59400.0,14.26,14.3197,14.26,14.3197,59400.0
2008-12-10 13:15:00,21.59,21.68,21.59,21.64,54400.0,14.3131,14.3727,14.3131,14.3462,54400.0
2008-12-10 13:20:00,21.63,21.66,21.56,21.58,77000.0,14.3396,14.3595,14.2932,14.3065,77000.0
2008-12-10 13:25:00,21.58,21.6,21.5,21.52,58200.0,14.3065,14.3197,14.2534,14.2667,58200.0
2008-12-10 13:30:00,21.52,21.54,21.43,21.46,75000.0,14.2667,14.2799,14.207,14.2269,75000.0
2008-12-10 13:35:00,21.45,21.46,21.38,21.42,51000.0,14.2203,14.2269,14.1739,14.2004,51000.0
2008-12-10 13:40:00,21.42,21.42,21.33,21.33,86600.0,14.2004,14.2004,14.1407,14.1407,86600.0
2008-12-10 13:45:00,21.33,21.36,21.3,21.35,95200.0,14.1407,14.1606,14.1208,14.154,95200.0
2008-12-10 13:50:00,21.35,21.38,21.27,21.38,100800.0,14.154,14.1739,14.1009,14.1739,100800.0
2008-12-10 13:55:00,21.36,21.45,21.31,21.42,73800.0,14.1606,14.2203,14.1275,14.2004,73800.0
2008-12-10 14:00:00,21.41,21.43,21.35,21.43,58800.0,14.1937,14.207,14.154,14.207,58800.0
2008-12-10 14:05:00,21.41,21.6,21.39,21.56,92800.0,14.1937,14.3197,14.1805,14.2932,92800.0
2008-12-10 14:10:00,21.56,21.63,21.53,21.62,52600.0,14.2932,14.3396,14.2733,14.333,52600.0
2008-12-10 14:15:00,21.63,21.71,21.58,21.69,70800.0,14.3396,14.3926,14.3065,14.3794,70800.0
2008-12-10 14:20:00,21.69,21.7,21.43,21.59,86400.0,14.3794,14.386,14.207,14.3131,86400.0
2008-12-10 14:25:00,21.6,21.6,21.52,21.56,53600.0,14.3197,14.3197,14.2667,14.2932,53600.0
2008-12-10 14:30:00,21.59,21.65,21.5,21.61,122800.0,14.3131,14.3529,14.2534,14.3263,122800.0
2008-12-10 14:35:00,21.61,21.73,21.61,21.71,112000.0,14.3263,14.4059,14.3263,14.3926,112000.0
2008-12-10 14:40:00,21.7,21.73,21.66,21.72,60600.0,14.386,14.4059,14.3595,14.3993,60600.0
2008-12-10 14:45:00,21.73,21.74,21.56,21.58,96600.0,14.4059,14.4125,14.2932,14.3065,96600.0
2008-12-10 14:50:00,21.57,21.71,21.56,21.69,59000.0,14.2998,14.3926,14.2932,14.3794,59000.0
2008-12-10 14:55:00,21.7,21.71,21.61,21.68,67800.0,14.386,14.3926,14.3263,14.3727,67800.0
2008-12-10 15:00:00,21.68,21.68,21.59,21.64,124200.0,14.3727,14.3727,14.3131,14.3462,124200.0
2008-12-10 15:05:00,21.65,21.73,21.61,21.7,215400.0,14.3529,14.4059,14.3263,14.386,215400.0
2008-12-10 15:10:00,21.68,21.72,21.63,21.7,80000.0,14.3727,14.3993,14.3396,14.386,80000.0
2008-12-10 15:15:00,21.71,21.76,21.62,21.65,122000.0,14.3926,14.4258,14.333,14.3529,122000.0
2008-12-10 15:20:00,21.66,21.69,21.61,21.65,148200.0,14.3595,14.3794,14.3263,14.3529,148200.0
2008-12-10 15:25:00,21.65,21.72,21.56,21.68,119000.0,14.3529,14.3993,14.2932,14.3727,119000.0
2008-12-10 15:30:00,21.68,21.71,21.54,21.59,101200.0,14.3727,14.3926,14.2799,14.3131,101200.0
2008-12-10 15:35:00,21.6,21.61,21.52,21.52,78600.0,14.3197,14.3263,14.2667,14.2667,78600.0
2008-12-10 15:40:00,21.53,21.78,21.52,21.78,146000.0,14.2733,14.439,14.2667,14.439,146000.0
2008-12-10 15:45:00,21.79,21.98,21.73,21.85,258600.0,14.4457,14.5716,14.4059,14.4854,258600.0
2008-12-10 15:50:00,21.85,21.86,21.72,21.72,208200.0,14.4854,14.4921,14.3993,14.3993,208200.0
2008-12-10 15:55:00,21.72,21.77,21.61,21.67,530800.0,14.3993,14.4324,14.3263,14.3661,530800.0
2008-12-11 09:30:00,21.23,21.66,21.15,21.25,124800.0,14.0744,14.3595,14.0214,14.0877,124800.0
2008-12-11 09:35:00,21.24,21.57,21.2,21.5,304600.0,14.081,14.2998,14.0545,14.2534,304600.0
2008-12-11 09:40:00,21.53,21.57,21.31,21.41,438600.0,14.2733,14.2998,14.1275,14.1937,438600.0
2008-12-11 09:45:00,21.41,21.77,21.39,21.68,330200.0,14.1937,14.4324,14.1805,14.3727,330200.0
2008-12-11 09:50:00,21.69,21.88,21.65,21.66,163600.0,14.3794,14.5053,14.3529,14.3595,163600.0
2008-12-11 09:55:00,21.66,21.83,21.64,21.81,115000.0,14.3595,14.4722,14.3462,14.4589,115000.0
2008-12-11 10:00:00,21.8,21.89,21.78,21.79,90200.0,14.4523,14.512,14.439,14.4457,90200.0
2008-12-11 10:05:00,21.78,21.78,21.68,21.72,123000.0,14.439,14.439,14.3727,14.3993,123000.0
2008-12-11 10:10:00,21.72,21.85,21.68,21.83,128800.0,14.3993,14.4854,14.3727,14.4722,128800.0
2008-12-11 10:15:00,21.85,21.89,21.75,21.77,120000.0,14.4854,14.512,14.4192,14.4324,120000.0
2008-12-11 10:20:00,21.78,21.8,21.72,21.73,120600.0,14.439,14.4523,14.3993,14.4059,120600.0
2008-12-11 10:25:00,21.72,21.78,21.56,21.74,215800.0,14.3993,14.439,14.2932,14.4125,215800.0
2008-12-11 10:30:00,21.73,21.78,21.68,21.72,272800.0,14.4059,14.439,14.3727,14.3993,272800.0
2008-12-11 10:35:00,21.7,21.75,21.66,21.72,59400.0,14.386,14.4192,14.3595,14.3993,59400.0
2008-12-11 10:40:00,21.74,21.79,21.7,21.79,64000.0,14.4125,14.4457,14.386,14.4457,64000.0
2008-12-11 10:45:00,21.79,21.86,21.72,21.83,84600.0,14.4457,14.4921,14.3993,14.4722,84600.0
2008-12-11 10:50:00,21.83,21.83,21.75,21.75,60600.0,14.4722,14.4722,14.4192,14.4192,60600.0
2008-12-11 10:55:00,21.77,21.77,21.71,21.74,69600.0,14.4324,14.4324,14.3926,14.4125,69600.0
2008-12-11 11:00:00,21.75,21.76,21.6,21.61,155200.0,14.4192,14.4258,14.3197,14.3263,155200.0
2008-12-11 11:05:00,21.6,21.65,21.58,21.58,58400.0,14.3197,14.3529,14.3065,14.3065,58400.0
2008-12-11 11:10:00,21.58,21.66,21.58,21.65,55400.0,14.3065,14.3595,14.3065,14.3529,55400.0
2008-12-11 11:15:00,21.66,21.67,21.6,21.64,105200.0,14.3595,14.3661,14.3197,14.3462,105200.0
2008-12-11 11:20:00,21.64,21.77,21.63,21.66,68800.0,14.3462,14.4324,14.3396,14.3595,68800.0
2008-12-11 11:25:00,21.68,21.73,21.67,21.7,39200.0,14.3727,14.4059,14.3661,14.386,39200.0
2008-12-11 11:30:00,21.68,21.79,21.68,21.74,39200.0,14.3727,14.4457,14.3727,14.4125,39200.0
2008-12-11 11:35:00,21.75,21.89,21.74,21.86,68200.0,14.4192,14.512,14.4125,14.4921,68200.0
2008-12-11 11:40:00,21.85,22.09,21.85,22.05,105600.0,14.4854,14.6446,14.4854,14.618,105600.0
2008-12-11 11:45:00,22.06,22.1,22.04,22.06,45600.0,14.6247,14.6512,14.6114,14.6247,45600.0
2008-12-11 11:50:00,22.06,22.07,21.94,21.95,45400.0,14.6247,14.6313,14.5451,14.5517,45400.0
2008-12-11 11:55:00,21.95,22.0,21.93,21.95,62600.0,14.5517,14.5849,14.5385,14.5517,62600.0
2008-12-11 12:00:00,21.93,22.0,21.9,21.96,68000.0,14.5385,14.5849,14.5186,14.5584,68000.0
2008-12-11 12:05:00,21.95,22.09,21.93,22.0,148400.0,14.5517,14.6446,14.5385,14.5849,148400.0
2008-12-11 12:10:00,22.0,22.03,21.96,21.97,36800.0,14.5849,14.6048,14.5584,14.565,36800.0
2008-12-11 12:15:00,21.97,22.0,21.96,21.98,36800.0,14.565,14.5849,14.5584,14.5716,36800.0
2008-12-11 12:20:00,21.98,21.98,21.9,21.91,29400.0,14.5716,14.5716,14.5186,14.5252,29400.0
2008-12-11 12:25:00,21.9,21.93,21.86,21.88,43600.0,14.5186,14.5385,14.4921,14.5053,43600.0
2008-12-11 12:30:00,21.88,21.89,21.86,21.88,52200.0,14.5053,14.512,14.4921,14.5053,52200.0
2008-12-11 12:35:00,21.88,21.92,21.8,21.8,62200.0,14.5053,14.5319,14.4523,14.4523,62200.0
2008-12-11 12:40:00,21.8,21.88,21.79,21.86,36600.0,14.4523,14.5053,14.4457,14.4921,36600.0
2008-12-11 12:45:00,21.88,21.89,21.81,21.84,41600.0,14.5053,14.512,14.4589,14.4788,41600.0
2008-12-11 12:50:00,21.84,21.9,21.82,21.86,49200.0,14.4788,14.5186,14.4656,14.4921,49200.0
2008-12-11 12:55:00,21.87,21.92,21.84,21.86,113000.0,14.4987,14.5319,14.4788,14.4921,113000.0
2008-12-11 13:00:00,21.85,21.88,21.82,21.84,39800.0,14.4854,14.5053,14.4656,14.4788,39800.0
2008-12-11 13:05:00,21.85,21.86,21.82,21.85,25800.0,14.4854,14.4921,14.4656,14.4854,25800.0
2008-12-11 13:10:00,21.85,21.88,21.82,21.84,55800.0,14.4854,14.5053,14.4656,14.4788,55800.0
2008-12-11 13:15:00,21.83,21.88,21.79,21.86,42800.0,14.4722,14.5053,14.4457,14.4921,42800.0
2008-12-11 13:20:00,21.86,21.86,21.73,21.76,60000.0,14.4921,14.4921,14.4059,14.4258,60000.0
2008-12-11 13:25:00,21.75,21.77,21.72,21.77,43600.0,14.4192,14.4324,14.3993,14.4324,43600.0
2008-12-11 13:30:00,21.77,21.8,21.72,21.74,38600.0,14.4324,14.4523,14.3993,14.4125,38600.0
2008-12-11 13:35:00,21.75,21.78,21.72,21.77,43000.0,14.4192,14.439,14.3993,14.4324,43000.0
2008-12-11 13:40:00,21.75,21.77,21.73,21.75,38800.0,14.4192,14.4324,14.4059,14.4192,38800.0
2008-12-11 13:45:00,21.75,21.78,21.7,21.71,43200.0,14.4192,14.439,14.386,14.3926,43200.0
2008-12-11 13:50:00,21.71,21.74,21.69,21.72,35000.0,14.3926,14.4125,14.3794,14.3993,35000.0
2008-12-11 13:55:00,21.71,21.71,21.62,21.68,55200.0,14.3926,14.3926,14.333,14.3727,55200.0
2008-12-11 14:00:00,21.67,21.77,21.61,21.75,96000.0,14.3661,14.4324,14.3263,14.4192,96000.0
2008-12-11 14:05:00,21.75,21.79,21.73,21.75,70200.0,14.4192,14.4457,14.4059,14.4192,70200.0
2008-12-11 14:10:00,21.75,21.81,21.7,21.72,68000.0,14.4192,14.4589,14.386,14.3993,68000.0
2008-12-11 14:15:00,21.7,21.81,21.66,21.8,58800.0,14.386,14.4589,14.3595,14.4523,58800.0
2008-12-11 14:20:00,21.8,21.8,21.7,21.76,45000.0,14.4523,14.4523,14.386,14.4258,45000.0
2008-12-11 14:25:00,21.75,21.85,21.72,21.84,58400.0,14.4192,14.4854,14.3993,14.4788,58400.0
2008-12-11 14:30:00,21.84,22.0,21.81,22.0,62000.0,14.4788,14.5849,14.4589,14.5849,62000.0
2008-12-11 14:35:00,21.99,22.0,21.85,21.86,51800.0,14.5783,14.5849,14.4854,14.4921,51800.0
2008-12-11 14:40:00,21.86,21.89,21.72,21.73,74400.0,14.4921,14.512,14.3993,14.4059,74400.0
2008-12-11 14:45:00,21.72,21.82,21.68,21.8,69600.0,14.3993,14.4656,14.3727,14.4523,69600.0
2008-12-11 14:50:00,21.81,21.97,21.77,21.77,157200.0,14.4589,14.565,14.4324,14.4324,157200.0
2008-12-11 14:55:00,21.77,21.83,21.63,21.66,136800.0,14.4324,14.4722,14.3396,14.3595,136800.0
2008-12-11 15:00:00,21.65,21.68,21.55,21.68,138200.0,14.3529,14.3727,14.2866,14.3727,138200.0
2008-12-11 15:05:00,21.67,21.67,21.5,21.6,82000.0,14.3661,14.3661,14.2534,14.3197,82000.0
2008-12-11 15:10:00,21.59,21.59,21.41,21.48,125400.0,14.3131,14.3131,14.1937,14.2402,125400.0
2008-12-11 15:15:00,21.47,21.48,21.33,21.43,124800.0,14.2335,14.2402,14.1407,14.207,124800.0
2008-12-11 15:20:00,21.43,21.47,21.32,21.36,106400.0,14.207,14.2335,14.1341,14.1606,106400.0
2008-12-11 15:25:00,21.35,21.47,21.34,21.44,104800.0,14.154,14.2335,14.1473,14.2136,104800.0
2008-12-11 15:30:00,21.43,21.47,21.11,21.15,165400.0,14.207,14.2335,13.9949,14.0214,165400.0
2008-12-11 15:35:00,21.14,21.22,21.08,21.09,165400.0,14.0148,14.0678,13.975,13.9816,165400.0
2008-12-11 15:40:00,21.11,21.21,21.02,21.18,298800.0,13.9949,14.0612,13.9352,14.0413,298800.0
2008-12-11 15:45:00,21.18,21.28,21.06,21.06,265000.0,14.0413,14.1076,13.9617,13.9617,265000.0
2008-12-11 15:50:00,21.06,21.1,20.98,21.01,390000.0,13.9617,13.9882,13.9087,13.9286,390000.0
2008-12-11 15:55:00,21.03,21.11,20.99,21.07,546000.0,13.9418,13.9949,13.9153,13.9683,546000.0
2008-12-12 09:30:00,20.67,20.85,20.1,20.33,214600.0,13.7032,13.8225,13.3253,13.4778,214600.0
2008-12-12 09:35:00,20.32,20.5,20.13,20.18,369400.0,13.4711,13.5905,13.3452,13.3783,369400.0
2008-12-12 09:40:00,20.19,20.27,19.99,20.17,267200.0,13.385,13.438,13.2524,13.3717,267200.0
2008-12-12 09:45:00,20.17,20.27,20.0,20.14,115200.0,13.3717,13.438,13.259,13.3518,115200.0
2008-12-12 09:50:00,20.11,20.15,20.0,20.1,135400.0,13.3319,13.3584,13.259,13.3253,135400.0
2008-12-12 09:55:00,20.14,20.2,20.02,20.05,187200.0,13.3518,13.3916,13.2722,13.2921,187200.0
2008-12-12 10:00:00,20.06,20.11,19.92,20.09,124600.0,13.2988,13.3319,13.206,13.3187,124600.0
2008-12-12 10:05:00,20.07,20.11,19.99,20.04,107200.0,13.3054,13.3319,13.2524,13.2855,107200.0
2008-12-12 10:10:00,20.04,20.07,19.98,20.02,46600.0,13.2855,13.3054,13.2457,13.2722,46600.0
2008-12-12 10:15:00,20.04,20.12,19.91,20.08,172600.0,13.2855,13.3385,13.1993,13.312,172600.0
2008-12-12 10:20:00,20.06,20.08,19.95,19.99,153400.0,13.2988,13.312,13.2258,13.2524,153400.0
2008-12-12 10:25:00,19.99,20.07,19.98,20.05,83200.0,13.2524,13.3054,13.2457,13.2921,83200.0
2008-12-12 10:30:00,20.05,20.06,19.96,20.01,158200.0,13.2921,13.2988,13.2325,13.2656,158200.0
2008-12-12 10:35:00,20.0,20.05,19.97,20.0,99800.0,13.259,13.2921,13.2391,13.259,99800.0
2008-12-12 10:40:00,20.02,20.07,19.97,20.03,105000.0,13.2722,13.3054,13.2391,13.2789,105000.0
2008-12-12 10:45:00,20.04,20.06,19.92,20.02,103400.0,13.2855,13.2988,13.206,13.2722,103400.0
2008-12-12 10:50:00,20.02,20.18,20.0,20.1,184000.0,13.2722,13.3783,13.259,13.3253,184000.0
2008-12-12 10:55:00,20.1,20.13,20.08,20.09,116800.0,13.3253,13.3452,13.312,13.3187,116800.0
2008-12-12 11:00:00,20.09,20.11,20.02,20.11,97200.0,13.3187,13.3319,13.2722,13.3319,97200.0
2008-12-12 11:05:00,20.1,20.18,20.05,20.14,279000.0,13.3253,13.3783,13.2921,13.3518,279000.0
2008-12-12 11:10:00,20.13,20.15,20.08,20.1,116200.0,13.3452,13.3584,13.312,13.3253,116200.0
2008-12-12 11:15:00,20.1,20.13,20.09,20.09,160600.0,13.3253,13.3452,13.3187,13.3187,160600.0
2008-12-12 11:20:00,20.09,20.13,20.09,20.1,182600.0,13.3187,13.3452,13.3187,13.3253,182600.0
2008-12-12 11:25:00,20.1,20.13,20.08,20.11,189600.0,13.3253,13.3452,13.312,13.3319,189600.0
2008-12-12 11:30:00,20.11,20.13,20.08,20.1,124600.0,13.3319,13.3452,13.312,13.3253,124600.0
2008-12-12 11:35:00,20.11,20.13,20.04,20.1,236400.0,13.3319,13.3452,13.2855,13.3253,236400.0
2008-12-12 11:40:00,20.1,20.11,20.0,20.07,140600.0,13.3253,13.3319,13.259,13.3054,140600.0
2008-12-12 11:45:00,20.06,20.13,20.06,20.13,56600.0,13.2988,13.3452,13.2988,13.3452,56600.0
2008-12-12 11:50:00,20.12,20.13,20.1,20.13,87200.0,13.3385,13.3452,13.3253,13.3452,87200.0
2008-12-12 11:55:00,20.13,20.13,20.09,20.11,132600.0,13.3452,13.3452,13.3187,13.3319,132600.0
2008-12-12 12:00:00,20.11,20.26,20.11,20.25,133400.0,13.3319,13.4314,13.3319,13.4247,133400.0
2008-12-12 12:05:00,20.25,20.29,20.24,20.25,92200.0,13.4247,13.4512,13.4181,13.4247,92200.0
2008-12-12 12:10:00,20.27,20.32,20.23,20.25,163200.0,13.438,13.4711,13.4115,13.4247,163200.0
2008-12-12 12:15:00,20.25,20.25,20.18,20.25,121200.0,13.4247,13.4247,13.3783,13.4247,121200.0
2008-12-12 12:20:00,20.24,20.33,20.23,20.32,65800.0,13.4181,13.4778,13.4115,13.4711,65800.0
2008-12-12 12:25:00,20.31,20.32,20.18,20.21,64600.0,13.4645,13.4711,13.3783,13.3982,64600.0
2008-12-12 12:30:00,20.21,20.25,20.15,20.25,41400.0,13.3982,13.4247,13.3584,13.4247,41400.0
2008-12-12 12:35:00,20.25,20.29,20.24,20.28,91400.0,13.4247,13.4512,13.4181,13.4446,91400.0
2008-12-12 12:40:00,20.28,20.47,20.28,20.45,95800.0,13.4446,13.5706,13.4446,13.5573,95800.0
2008-12-12 12:45:00,20.45,20.59,20.43,20.56,136600.0,13.5573,13.6501,13.5441,13.6302,136600.0
2008-12-12 12:50:00,20.56,20.7,20.55,20.7,91800.0,13.6302,13.7231,13.6236,13.7231,91800.0
2008-12-12 12:55:00,20.7,20.77,20.68,20.74,50000.0,13.7231,13.7695,13.7098,13.7496,50000.0
2008-12-12 13:00:00,20.74,20.8,20.59,20.61,118200.0,13.7496,13.7893,13.6501,13.6634,118200.0
2008-12-12 13:05:00,20.6,20.65,20.57,20.61,33200.0,13.6568,13.6899,13.6369,13.6634,33200.0
2008-12-12 13:10:00,20.61,20.64,20.57,20.58,49800.0,13.6634,13.6833,13.6369,13.6435,49800.0
2008-12-12 13:15:00,20.58,20.63,20.54,20.54,40000.0,13.6435,13.6766,13.617,13.617,40000.0
2008-12-12 13:20:00,20.53,20.54,20.45,20.5,62200.0,13.6104,13.617,13.5573,13.5905,62200.0
2008-12-12 13:25:00,20.5,20.55,20.4,20.46,100600.0,13.5905,13.6236,13.5242,13.5639,100600.0
2008-12-12 13:30:00,20.47,20.47,20.34,20.34,33400.0,13.5706,13.5706,13.4844,13.4844,33400.0
2008-12-12 13:35:00,20.35,20.36,20.25,20.29,55200.0,13.491,13.4977,13.4247,13.4512,55200.0
2008-12-12 13:40:00,20.28,20.3,20.18,20.28,125200.0,13.4446,13.4579,13.3783,13.4446,125200.0
2008-12-12 13:45:00,20.28,20.36,20.25,20.28,65600.0,13.4446,13.4977,13.4247,13.4446,65600.0
2008-12-12 13:50:00,20.27,20.32,20.2,20.3,79400.0,13.438,13.4711,13.3916,13.4579,79400.0
2008-12-12 13:55:00,20.29,20.33,20.25,20.25,51600.0,13.4512,13.4778,13.4247,13.4247,51600.0
2008-12-12 14:00:00,20.24,20.35,20.23,20.31,76000.0,13.4181,13.491,13.4115,13.4645,76000.0
2008-12-12 14:05:00,20.32,20.38,20.29,20.32,76600.0,13.4711,13.5109,13.4512,13.4711,76600.0
2008-12-12 14:10:00,20.32,20.39,20.28,20.31,96000.0,13.4711,13.5175,13.4446,13.4645,96000.0
2008-12-12 14:15:00,20.31,20.4,20.24,20.26,72600.0,13.4645,13.5242,13.4181,13.4314,72600.0
2008-12-12 14:20:00,20.25,20.31,20.15,20.3,98800.0,13.4247,13.4645,13.3584,13.4579,98800.0
2008-12-12 14:25:00,20.3,20.35,20.19,20.28,59800.0,13.4579,13.491,13.385,13.4446,59800.0
2008-12-12 14:30:00,20.28,20.28,20.04,20.15,118400.0,13.4446,13.4446,13.2855,13.3584,118400.0
2008-12-12 14:35:00,20.15,20.43,20.11,20.39,82200.0,13.3584,13.5441,13.3319,13.5175,82200.0
2008-12-12 14:40:00,20.39,20.5,20.36,20.45,74600.0,13.5175,13.5905,13.4977,13.5573,74600.0
2008-12-12 14:45:00,20.43,20.5,20.34,20.46,59000.0,13.5441,13.5905,13.4844,13.5639,59000.0
2008-12-12 14:50:00,20.48,20.75,20.47,20.63,183600.0,13.5772,13.7562,13.5706,13.6766,183600.0
2008-12-12 14:55:00,20.63,20.67,20.53,20.62,122600.0,13.6766,13.7032,13.6104,13.67,122600.0
2008-12-12 15:00:00,20.64,20.83,20.62,20.7,97400.0,13.6833,13.8092,13.67,13.7231,97400.0
2008-12-12 15:05:00,20.71,20.73,20.56,20.61,71200.0,13.7297,13.7429,13.6302,13.6634,71200.0
2008-12-12 15:10:00,20.61,20.61,20.5,20.61,88200.0,13.6634,13.6634,13.5905,13.6634,88200.0
2008-12-12 15:15:00,20.62,20.74,20.46,20.48,70200.0,13.67,13.7496,13.5639,13.5772,70200.0
2008-12-12 15:20:00,20.48,20.7,20.48,20.6,88600.0,13.5772,13.7231,13.5772,13.6568,88600.0
2008-12-12 15:25:00,20.59,20.69,20.45,20.68,127800.0,13.6501,13.7164,13.5573,13.7098,127800.0
2008-12-12 15:30:00,20.68,20.7,20.53,20.58,88600.0,13.7098,13.7231,13.6104,13.6435,88600.0
2008-12-12 15:35:00,20.58,20.65,20.51,20.61,114600.0,13.6435,13.6899,13.5971,13.6634,114600.0
2008-12-12 15:40:00,20.6,20.74,20.57,20.59,115800.0,13.6568,13.7496,13.6369,13.6501,115800.0
2008-12-12 15:45:00,20.59,20.64,20.47,20.58,164200.0,13.6501,13.6833,13.5706,13.6435,164200.0
2008-12-12 15:50:00,20.58,20.6,20.52,20.58,178200.0,13.6435,13.6568,13.6037,13.6435,178200.0
2008-12-12 15:55:00,20.57,20.9,20.5,20.75,598000.0,13.6369,13.8556,13.5905,13.7562,598000.0
2008-12-15 09:30:00,20.77,21.16,20.77,21.0,107600.0,13.7695,14.028,13.7695,13.9219,107600.0
2008-12-15 09:35:00,20.99,21.0,20.71,20.75,117000.0,13.9153,13.9219,13.7297,13.7562,117000.0
2008-12-15 09:40:00,20.76,20.88,20.64,20.78,73400.0,13.7628,13.8424,13.6833,13.7761,73400.0
2008-12-15 09:45:00,20.79,20.95,20.72,20.86,103200.0,13.7827,13.8888,13.7363,13.8291,103200.0
2008-12-15 09:50:00,20.85,20.85,20.73,20.75,79200.0,13.8225,13.8225,13.7429,13.7562,79200.0
2008-12-15 09:55:00,20.75,20.77,20.68,20.71,67200.0,13.7562,13.7695,13.7098,13.7297,67200.0
2008-12-15 10:00:00,20.7,20.7,20.61,20.61,82600.0,13.7231,13.7231,13.6634,13.6634,82600.0
2008-12-15 10:05:00,20.61,20.74,20.61,20.65,81400.0,13.6634,13.7496,13.6634,13.6899,81400.0
2008-12-15 10:10:00,20.65,20.74,20.59,20.72,86600.0,13.6899,13.7496,13.6501,13.7363,86600.0
2008-12-15 10:15:00,20.72,20.79,20.65,20.72,92400.0,13.7363,13.7827,13.6899,13.7363,92400.0
2008-12-15 10:20:00,20.72,20.73,20.61,20.68,69000.0,13.7363,13.7429,13.6634,13.7098,69000.0
2008-12-15 10:25:00,20.69,20.75,20.55,20.67,103400.0,13.7164,13.7562,13.6236,13.7032,103400.0
2008-12-15 10:30:00,20.66,20.79,20.65,20.71,80200.0,13.6965,13.7827,13.6899,13.7297,80200.0
2008-12-15 10:35:00,20.71,20.8,20.68,20.73,98200.0,13.7297,13.7893,13.7098,13.7429,98200.0
2008-12-15 10:40:00,20.73,20.75,20.64,20.64,70600.0,13.7429,13.7562,13.6833,13.6833,70600.0
2008-12-15 10:45:00,20.66,20.73,20.54,20.55,61200.0,13.6965,13.7429,13.617,13.6236,61200.0
2008-12-15 10:50:00,20.56,20.61,20.55,20.59,41800.0,13.6302,13.6634,13.6236,13.6501,41800.0
2008-12-15 10:55:00,20.59,20.68,20.54,20.57,79800.0,13.6501,13.7098,13.617,13.6369,79800.0
2008-12-15 11:00:00,20.57,20.61,20.54,20.6,75600.0,13.6369,13.6634,13.617,13.6568,75600.0
2008-12-15 11:05:00,20.59,20.65,20.53,20.62,91000.0,13.6501,13.6899,13.6104,13.67,91000.0
2008-12-15 11:10:00,20.61,20.63,20.56,20.62,111400.0,13.6634,13.6766,13.6302,13.67,111400.0
2008-12-15 11:15:00,20.62,20.64,20.5,20.51,97600.0,13.67,13.6833,13.5905,13.5971,97600.0
2008-12-15 11:20:00,20.51,20.6,20.49,20.58,132000.0,13.5971,13.6568,13.5838,13.6435,132000.0
2008-12-15 11:25:00,20.57,20.64,20.56,20.6,90000.0,13.6369,13.6833,13.6302,13.6568,90000.0
2008-12-15 11:30:00,20.61,20.69,20.59,20.67,96800.0,13.6634,13.7164,13.6501,13.7032,96800.0
2008-12-15 11:35:00,20.66,20.7,20.6,20.64,79400.0,13.6965,13.7231,13.6568,13.6833,79400.0
2008-12-15 11:40:00,20.65,20.71,20.64,20.7,116800.0,13.6899,13.7297,13.6833,13.7231,116800.0
2008-12-15 11:45:00,20.7,20.7,20.61,20.69,79200.0,13.7231,13.7231,13.6634,13.7164,79200.0
2008-12-15 11:50:00,20.7,20.71,20.62,20.67,246000.0,13.7231,13.7297,13.67,13.7032,246000.0
2008-12-15 11:55:00,20.67,20.71,20.65,20.68,115400.0,13.7032,13.7297,13.6899,13.7098,115400.0
2008-12-15 12:00:00,20.68,20.71,20.65,20.7,86400.0,13.7098,13.7297,13.6899,13.7231,86400.0
2008-12-15 12:05:00,20.68,20.75,20.68,20.75,85600.0,13.7098,13.7562,13.7098,13.7562,85600.0
2008-12-15 12:10:00,20.74,20.8,20.74,20.77,59200.0,13.7496,13.7893,13.7496,13.7695,59200.0
2008-12-15 12:15:00,20.77,20.78,20.73,20.75,94600.0,13.7695,13.7761,13.7429,13.7562,94600.0
2008-12-15 12:20:00,20.75,20.79,20.74,20.77,99200.0,13.7562,13.7827,13.7496,13.7695,99200.0
2008-12-15 12:25:00,20.77,20.78,20.71,20.74,91400.0,13.7695,13.7761,13.7297,13.7496,91400.0
2008-12-15 12:30:00,20.74,20.75,20.66,20.68,94000.0,13.7496,13.7562,13.6965,13.7098,94000.0
2008-12-15 12:35:00,20.66,20.68,20.59,20.59,63800.0,13.6965,13.7098,13.6501,13.6501,63800.0
2008-12-15 12:40:00,20.6,20.61,20.56,20.57,53600.0,13.6568,13.6634,13.6302,13.6369,53600.0
2008-12-15 12:45:00,20.57,20.65,20.55,20.56,59400.0,13.6369,13.6899,13.6236,13.6302,59400.0
2008-12-15 12:50:00,20.56,20.65,20.56,20.64,43600.0,13.6302,13.6899,13.6302,13.6833,43600.0
2008-12-15 12:55:00,20.64,20.73,20.64,20.68,79800.0,13.6833,13.7429,13.6833,13.7098,79800.0
2008-12-15 13:00:00,20.67,20.71,20.56,20.59,90400.0,13.7032,13.7297,13.6302,13.6501,90400.0
2008-12-15 13:05:00,20.58,20.62,20.48,20.5,73000.0,13.6435,13.67,13.5772,13.5905,73000.0
2008-12-15 13:10:00,20.5,20.63,20.5,20.6,29600.0,13.5905,13.6766,13.5905,13.6568,29600.0
2008-12-15 13:15:00,20.59,20.66,20.57,20.65,33600.0,13.6501,13.6965,13.6369,13.6899,33600.0
2008-12-15 13:20:00,20.64,20.68,20.64,20.64,66600.0,13.6833,13.7098,13.6833,13.6833,66600.0
2008-12-15 13:25:00,20.66,20.74,20.65,20.73,71400.0,13.6965,13.7496,13.6899,13.7429,71400.0
2008-12-15 13:30:00,20.73,20.73,20.69,20.72,42000.0,13.7429,13.7429,13.7164,13.7363,42000.0
2008-12-15 13:35:00,20.72,20.73,20.68,20.71,58000.0,13.7363,13.7429,13.7098,13.7297,58000.0
2008-12-15 13:40:00,20.71,20.75,20.68,20.69,72400.0,13.7297,13.7562,13.7098,13.7164,72400.0
2008-12-15 13:45:00,20.69,20.72,20.65,20.68,80000.0,13.7164,13.7363,13.6899,13.7098,80000.0
2008-12-15 13:50:00,20.68,20.69,20.62,20.66,55800.0,13.7098,13.7164,13.67,13.6965,55800.0
2008-12-15 13:55:00,20.68,20.68,20.59,20.63,56200.0,13.7098,13.7098,13.6501,13.6766,56200.0
2008-12-15 14:00:00,20.65,20.72,20.64,20.66,89800.0,13.6899,13.7363,13.6833,13.6965,89800.0
2008-12-15 14:05:00,20.67,20.7,20.65,20.7,36200.0,13.7032,13.7231,13.6899,13.7231,36200.0
2008-12-15 14:10:00,20.71,20.71,20.57,20.58,78000.0,13.7297,13.7297,13.6369,13.6435,78000.0
2008-12-15 14:15:00,20.58,20.68,20.57,20.68,47600.0,13.6435,13.7098,13.6369,13.7098,47600.0
2008-12-15 14:20:00,20.68,20.7,20.6,20.61,116200.0,13.7098,13.7231,13.6568,13.6634,116200.0
2008-12-15 14:25:00,20.61,20.63,20.54,20.56,111400.0,13.6634,13.6766,13.617,13.6302,111400.0
2008-12-15 14:30:00,20.56,20.62,20.54,20.61,51400.0,13.6302,13.67,13.617,13.6634,51400.0
2008-12-15 14:35:00,20.62,20.62,20.58,20.6,92800.0,13.67,13.67,13.6435,13.6568,92800.0
2008-12-15 14:40:00,20.59,20.61,20.57,20.58,121600.0,13.6501,13.6634,13.6369,13.6435,121600.0
2008-12-15 14:45:00,20.58,20.61,20.58,20.6,102800.0,13.6435,13.6634,13.6435,13.6568,102800.0
2008-12-15 14:50:00,20.6,20.61,20.59,20.59,50400.0,13.6568,13.6634,13.6501,13.6501,50400.0
2008-12-15 14:55:00,20.59,20.6,20.57,20.58,79800.0,13.6501,13.6568,13.6369,13.6435,79800.0
2008-12-15 15:00:00,20.58,20.61,20.58,20.6,98400.0,13.6435,13.6634,13.6435,13.6568,98400.0
2008-12-15 15:05:00,20.6,20.62,20.58,20.61,214600.0,13.6568,13.67,13.6435,13.6634,214600.0
2008-12-15 15:10:00,20.61,20.61,20.55,20.56,152200.0,13.6634,13.6634,13.6236,13.6302,152200.0
2008-12-15 15:15:00,20.56,20.57,20.47,20.48,129800.0,13.6302,13.6369,13.5706,13.5772,129800.0
2008-12-15 15:20:00,20.48,20.52,20.47,20.5,116800.0,13.5772,13.6037,13.5706,13.5905,116800.0
2008-12-15 15:25:00,20.5,20.54,20.45,20.5,122600.0,13.5905,13.617,13.5573,13.5905,122600.0
2008-12-15 15:30:00,20.5,20.5,20.43,20.5,131000.0,13.5905,13.5905,13.5441,13.5905,131000.0
2008-12-15 15:35:00,20.5,20.59,20.48,20.55,421000.0,13.5905,13.6501,13.5772,13.6236,421000.0
2008-12-15 15:40:00,20.56,20.59,20.45,20.49,408600.0,13.6302,13.6501,13.5573,13.5838,408600.0
2008-12-15 15:45:00,20.49,20.54,20.45,20.51,353400.0,13.5838,13.617,13.5573,13.5971,353400.0
2008-12-15 15:50:00,20.51,20.52,20.43,20.49,233200.0,13.5971,13.6037,13.5441,13.5838,233200.0
2008-12-15 15:55:00,20.49,20.61,20.48,20.58,368200.0,13.5838,13.6634,13.5772,13.6435,368200.0
2008-12-16 09:30:00,20.93,20.93,20.31,20.65,281400.0,13.8755,13.8755,13.4645,13.6899,281400.0
2008-12-16 09:35:00,20.66,20.84,20.64,20.75,188600.0,13.6965,13.8159,13.6833,13.7562,188600.0
2008-12-16 09:40:00,20.77,20.88,20.74,20.83,101800.0,13.7695,13.8424,13.7496,13.8092,101800.0
2008-12-16 09:45:00,20.83,20.87,20.72,20.74,89400.0,13.8092,13.8358,13.7363,13.7496,89400.0
2008-12-16 09:50:00,20.74,20.83,20.72,20.83,46600.0,13.7496,13.8092,13.7363,13.8092,46600.0
2008-12-16 09:55:00,20.82,20.98,20.82,20.95,93600.0,13.8026,13.9087,13.8026,13.8888,93600.0
2008-12-16 10:00:00,20.96,21.08,20.93,21.08,101000.0,13.8954,13.975,13.8755,13.975,101000.0
2008-12-16 10:05:00,21.08,21.09,20.97,21.07,111400.0,13.975,13.9816,13.9021,13.9683,111400.0
2008-12-16 10:10:00,21.07,21.08,21.0,21.0,55800.0,13.9683,13.975,13.9219,13.9219,55800.0
2008-12-16 10:15:00,20.99,21.01,20.94,20.94,47200.0,13.9153,13.9286,13.8822,13.8822,47200.0
2008-12-16 10:20:00,20.94,21.02,20.93,20.99,28600.0,13.8822,13.9352,13.8755,13.9153,28600.0
2008-12-16 10:25:00,20.97,21.14,20.97,20.97,82000.0,13.9021,14.0148,13.9021,13.9021,82000.0
2008-12-16 10:30:00,20.97,20.99,20.9,20.92,142000.0,13.9021,13.9153,13.8556,13.8689,142000.0
2008-12-16 10:35:00,20.92,20.93,20.89,20.91,65400.0,13.8689,13.8755,13.849,13.8623,65400.0
2008-12-16 10:40:00,20.91,20.94,20.89,20.92,73200.0,13.8623,13.8822,13.849,13.8689,73200.0
2008-12-16 10:45:00,20.92,20.93,20.87,20.93,134200.0,13.8689,13.8755,13.8358,13.8755,134200.0
2008-12-16 10:50:00,20.93,21.04,20.92,21.02,152200.0,13.8755,13.9485,13.8689,13.9352,152200.0
2008-12-16 10:55:00,21.02,21.18,21.02,21.16,54200.0,13.9352,14.0413,13.9352,14.028,54200.0
2008-12-16 11:00:00,21.16,21.18,21.1,21.14,52000.0,14.028,14.0413,13.9882,14.0148,52000.0
2008-12-16 11:05:00,21.14,21.22,21.12,21.12,56800.0,14.0148,14.0678,14.0015,14.0015,56800.0
2008-12-16 11:10:00,21.11,21.15,21.08,21.13,56800.0,13.9949,14.0214,13.975,14.0081,56800.0
2008-12-16 11:15:00,21.13,21.19,21.11,21.18,58200.0,14.0081,14.0479,13.9949,14.0413,58200.0
2008-12-16 11:20:00,21.18,21.28,21.17,21.26,57600.0,14.0413,14.1076,14.0346,14.0943,57600.0
2008-12-16 11:25:00,21.26,21.26,21.23,21.25,31800.0,14.0943,14.0943,14.0744,14.0877,31800.0
2008-12-16 11:30:00,21.25,21.34,21.25,21.29,50000.0,14.0877,14.1473,14.0877,14.1142,50000.0
2008-12-16 11:35:00,21.31,21.34,21.27,21.27,46400.0,14.1275,14.1473,14.1009,14.1009,46400.0
2008-12-16 11:40:00,21.27,21.27,21.21,21.25,27600.0,14.1009,14.1009,14.0612,14.0877,27600.0
2008-12-16 11:45:00,21.27,21.29,21.24,21.24,33200.0,14.1009,14.1142,14.081,14.081,33200.0
2008-12-16 11:50:00,21.25,21.28,21.24,21.25,32200.0,14.0877,14.1076,14.081,14.0877,32200.0
2008-12-16 11:55:00,21.25,21.34,21.24,21.29,51600.0,14.0877,14.1473,14.081,14.1142,51600.0
2008-12-16 12:00:00,21.29,21.31,21.25,21.26,41000.0,14.1142,14.1275,14.0877,14.0943,41000.0
2008-12-16 12:05:00,21.28,21.28,21.18,21.2,34000.0,14.1076,14.1076,14.0413,14.0545,34000.0
2008-12-16 12:10:00,21.2,21.22,21.2,21.22,26200.0,14.0545,14.0678,14.0545,14.0678,26200.0
2008-12-16 12:15:00,21.22,21.31,21.22,21.29,47600.0,14.0678,14.1275,14.0678,14.1142,47600.0
2008-12-16 12:20:00,21.28,21.31,21.25,21.28,36600.0,14.1076,14.1275,14.0877,14.1076,36600.0
2008-12-16 12:25:00,21.28,21.29,21.26,21.27,28000.0,14.1076,14.1142,14.0943,14.1009,28000.0
2008-12-16 12:30:00,21.27,21.31,21.26,21.28,46200.0,14.1009,14.1275,14.0943,14.1076,46200.0
2008-12-16 12:35:00,21.28,21.29,21.24,21.25,37600.0,14.1076,14.1142,14.081,14.0877,37600.0
2008-12-16 12:40:00,21.25,21.32,21.24,21.27,34000.0,14.0877,14.1341,14.081,14.1009,34000.0
2008-12-16 12:45:00,21.28,21.31,21.23,21.29,31400.0,14.1076,14.1275,14.0744,14.1142,31400.0
2008-12-16 12:50:00,21.31,21.31,21.25,21.27,31000.0,14.1275,14.1275,14.0877,14.1009,31000.0
2008-12-16 12:55:00,21.26,21.3,21.25,21.25,26000.0,14.0943,14.1208,14.0877,14.0877,26000.0
2008-12-16 13:00:00,21.25,21.31,21.25,21.3,37800.0,14.0877,14.1275,14.0877,14.1208,37800.0
2008-12-16 13:05:00,21.3,21.31,21.28,21.31,27800.0,14.1208,14.1275,14.1076,14.1275,27800.0
2008-12-16 13:10:00,21.31,21.36,21.29,21.32,53400.0,14.1275,14.1606,14.1142,14.1341,53400.0
2008-12-16 13:15:00,21.33,21.41,21.32,21.4,61000.0,14.1407,14.1937,14.1341,14.1871,61000.0
2008-12-16 13:20:00,21.39,21.4,21.35,21.38,57400.0,14.1805,14.1871,14.154,14.1739,57400.0
2008-12-16 13:25:00,21.39,21.49,21.39,21.47,68000.0,14.1805,14.2468,14.1805,14.2335,68000.0
2008-12-16 13:30:00,21.47,21.49,21.4,21.41,68200.0,14.2335,14.2468,14.1871,14.1937,68200.0
2008-12-16 13:35:00,21.4,21.48,21.38,21.44,70400.0,14.1871,14.2402,14.1739,14.2136,70400.0
2008-12-16 13:40:00,21.44,21.47,21.41,21.42,72600.0,14.2136,14.2335,14.1937,14.2004,72600.0
2008-12-16 13:45:00,21.43,21.45,21.38,21.38,52000.0,14.207,14.2203,14.1739,14.1739,52000.0
2008-12-16 13:50:00,21.38,21.39,21.32,21.38,67600.0,14.1739,14.1805,14.1341,14.1739,67600.0
2008-12-16 13:55:00,21.36,21.38,21.34,21.34,33000.0,14.1606,14.1739,14.1473,14.1473,33000.0
2008-12-16 14:00:00,21.34,21.36,21.33,21.36,63200.0,14.1473,14.1606,14.1407,14.1606,63200.0
2008-12-16 14:05:00,21.37,21.42,21.29,21.31,59600.0,14.1672,14.2004,14.1142,14.1275,59600.0
2008-12-16 14:10:00,21.31,21.39,21.27,21.35,37800.0,14.1275,14.1805,14.1009,14.154,37800.0
2008-12-16 14:15:00,21.35,21.43,21.34,21.34,35800.0,14.154,14.207,14.1473,14.1473,35800.0
2008-12-16 14:20:00,21.36,21.77,21.33,21.56,188400.0,14.1606,14.4324,14.1407,14.2932,188400.0
2008-12-16 14:25:00,21.55,21.58,21.35,21.48,180000.0,14.2866,14.3065,14.154,14.2402,180000.0
2008-12-16 14:30:00,21.48,21.84,21.44,21.84,193200.0,14.2402,14.4788,14.2136,14.4788,193200.0
2008-12-16 14:35:00,21.83,22.0,21.75,21.92,167600.0,14.4722,14.5849,14.4192,14.5319,167600.0
2008-12-16 14:40:00,21.91,22.0,21.58,21.63,159600.0,14.5252,14.5849,14.3065,14.3396,159600.0
2008-12-16 14:45:00,21.63,21.65,21.54,21.61,138400.0,14.3396,14.3529,14.2799,14.3263,138400.0
2008-12-16 14:50:00,21.63,21.82,21.48,21.81,265000.0,14.3396,14.4656,14.2402,14.4589,265000.0
2008-12-16 14:55:00,21.79,22.02,21.79,21.95,183600.0,14.4457,14.5981,14.4457,14.5517,183600.0
2008-12-16 15:00:00,21.94,22.0,21.83,21.87,147600.0,14.5451,14.5849,14.4722,14.4987,147600.0
2008-12-16 15:05:00,21.88,22.23,21.82,22.19,246200.0,14.5053,14.7374,14.4656,14.7108,246200.0
2008-12-16 15:10:00,22.18,22.42,22.17,22.34,234800.0,14.7042,14.8633,14.6976,14.8103,234800.0
2008-12-16 15:15:00,22.35,22.5,22.33,22.43,328400.0,14.8169,14.9164,14.8037,14.87,328400.0
2008-12-16 15:20:00,22.44,22.59,22.4,22.55,458800.0,14.8766,14.976,14.8501,14.9495,458800.0
2008-12-16 15:25:00,22.54,22.72,22.53,22.62,316400.0,14.9429,15.0622,14.9363,14.9959,316400.0
2008-12-16 15:30:00,22.62,22.67,22.5,22.6,291800.0,14.9959,15.0291,14.9164,14.9827,291800.0
2008-12-16 15:35:00,22.6,22.61,22.52,22.6,469400.0,14.9827,14.9893,14.9296,14.9827,469400.0
2008-12-16 15:40:00,22.58,22.78,22.53,22.78,384400.0,14.9694,15.102,14.9363,15.102,384400.0
2008-12-16 15:45:00,22.77,22.88,22.75,22.77,451400.0,15.0954,15.1683,15.0821,15.0954,451400.0
2008-12-16 15:50:00,22.76,22.85,22.67,22.85,581600.0,15.0887,15.1484,15.0291,15.1484,581600.0
2008-12-16 15:55:00,22.85,23.13,22.84,23.09,1070200.0,15.1484,15.334,15.1418,15.3075,1070200.0
2008-12-17 09:30:00,22.6,22.92,22.59,22.75,151600.0,14.9827,15.1948,14.976,15.0821,151600.0
2008-12-17 09:35:00,22.77,22.93,22.67,22.9,229200.0,15.0954,15.2014,15.0291,15.1815,229200.0
2008-12-17 09:40:00,22.89,22.92,22.67,22.79,116800.0,15.1749,15.1948,15.0291,15.1086,116800.0
2008-12-17 09:45:00,22.79,22.88,22.76,22.77,105400.0,15.1086,15.1683,15.0887,15.0954,105400.0
2008-12-17 09:50:00,22.77,22.99,22.75,22.96,215800.0,15.0954,15.2412,15.0821,15.2213,215800.0
2008-12-17 09:55:00,22.95,22.98,22.78,22.93,160600.0,15.2147,15.2346,15.102,15.2014,160600.0
2008-12-17 10:00:00,22.93,22.98,22.79,22.83,129400.0,15.2014,15.2346,15.1086,15.1351,129400.0
2008-12-17 10:05:00,22.81,22.85,22.68,22.85,209200.0,15.1219,15.1484,15.0357,15.1484,209200.0
2008-12-17 10:10:00,22.86,22.87,22.65,22.67,132400.0,15.155,15.1617,15.0158,15.0291,132400.0
2008-12-17 10:15:00,22.67,22.91,22.63,22.91,89200.0,15.0291,15.1882,15.0025,15.1882,89200.0
2008-12-17 10:20:00,22.92,22.92,22.77,22.89,49000.0,15.1948,15.1948,15.0954,15.1749,49000.0
2008-12-17 10:25:00,22.88,22.98,22.86,22.97,72200.0,15.1683,15.2346,15.155,15.2279,72200.0
2008-12-17 10:30:00,22.98,23.0,22.93,22.96,49000.0,15.2346,15.2478,15.2014,15.2213,49000.0
2008-12-17 10:35:00,22.96,23.0,22.88,22.9,130200.0,15.2213,15.2478,15.1683,15.1815,130200.0
2008-12-17 10:40:00,22.9,23.08,22.86,23.05,69000.0,15.1815,15.3009,15.155,15.281,69000.0
2008-12-17 10:45:00,23.05,23.06,22.94,22.96,50800.0,15.281,15.2876,15.2081,15.2213,50800.0
2008-12-17 10:50:00,22.96,23.12,22.94,23.1,109400.0,15.2213,15.3274,15.2081,15.3141,109400.0
2008-12-17 10:55:00,23.1,23.19,23.1,23.15,90200.0,15.3141,15.3738,15.3141,15.3473,90200.0
2008-12-17 11:00:00,23.15,23.23,23.09,23.1,49000.0,15.3473,15.4003,15.3075,15.3141,49000.0
2008-12-17 11:05:00,23.1,23.17,23.09,23.13,39800.0,15.3141,15.3605,15.3075,15.334,39800.0
2008-12-17 11:10:00,23.13,23.13,23.06,23.08,37000.0,15.334,15.334,15.2876,15.3009,37000.0
2008-12-17 11:15:00,23.08,23.09,22.95,22.95,45200.0,15.3009,15.3075,15.2147,15.2147,45200.0
2008-12-17 11:20:00,22.95,23.02,22.92,22.94,43200.0,15.2147,15.2611,15.1948,15.2081,43200.0
2008-12-17 11:25:00,22.93,22.99,22.9,22.93,43000.0,15.2014,15.2412,15.1815,15.2014,43000.0
2008-12-17 11:30:00,22.93,22.97,22.72,22.75,151000.0,15.2014,15.2279,15.0622,15.0821,151000.0
2008-12-17 11:35:00,22.75,22.77,22.63,22.71,99200.0,15.0821,15.0954,15.0025,15.0556,99200.0
2008-12-17 11:40:00,22.7,22.87,22.7,22.82,59000.0,15.049,15.1617,15.049,15.1285,59000.0
2008-12-17 11:45:00,22.81,22.93,22.8,22.86,46800.0,15.1219,15.2014,15.1152,15.155,46800.0
2008-12-17 11:50:00,22.86,22.97,22.86,22.88,100400.0,15.155,15.2279,15.155,15.1683,100400.0
2008-12-17 11:55:00,22.89,22.98,22.88,22.93,100400.0,15.1749,15.2346,15.1683,15.2014,100400.0
2008-12-17 12:00:00,22.95,22.96,22.88,22.9,96600.0,15.2147,15.2213,15.1683,15.1815,96600.0
2008-12-17 12:05:00,22.9,23.05,22.9,22.98,93000.0,15.1815,15.281,15.1815,15.2346,93000.0
2008-12-17 12:10:00,22.98,23.16,22.98,23.15,73400.0,15.2346,15.3539,15.2346,15.3473,73400.0
2008-12-17 12:15:00,23.15,23.18,23.11,23.17,49800.0,15.3473,15.3672,15.3208,15.3605,49800.0
2008-12-17 12:20:00,23.18,23.27,23.17,23.23,81200.0,15.3672,15.4268,15.3605,15.4003,81200.0
2008-12-17 12:25:00,23.23,23.31,23.23,23.3,85400.0,15.4003,15.4534,15.4003,15.4467,85400.0
2008-12-17 12:30:00,23.3,23.35,23.2,23.21,101200.0,15.4467,15.4799,15.3804,15.3871,101200.0
2008-12-17 12:35:00,23.23,23.3,23.22,23.29,91600.0,15.4003,15.4467,15.3937,15.4401,91600.0
2008-12-17 12:40:00,23.28,23.3,23.25,23.27,50800.0,15.4335,15.4467,15.4136,15.4268,50800.0
2008-12-17 12:45:00,23.28,23.34,23.27,23.33,67600.0,15.4335,15.4732,15.4268,15.4666,67600.0
2008-12-17 12:50:00,23.34,23.5,23.33,23.48,143600.0,15.4732,15.5793,15.4666,15.5661,143600.0
2008-12-17 12:55:00,23.47,23.5,23.29,23.3,118400.0,15.5594,15.5793,15.4401,15.4467,118400.0
2008-12-17 13:00:00,23.31,23.41,23.28,23.38,66600.0,15.4534,15.5196,15.4335,15.4998,66600.0
2008-12-17 13:05:00,23.38,23.45,23.36,23.43,66200.0,15.4998,15.5462,15.4865,15.5329,66200.0
2008-12-17 13:10:00,23.44,23.52,23.43,23.49,44800.0,15.5395,15.5926,15.5329,15.5727,44800.0
2008-12-17 13:15:00,23.47,23.51,23.42,23.5,82400.0,15.5594,15.5859,15.5263,15.5793,82400.0
2008-12-17 13:20:00,23.51,23.63,23.5,23.61,75400.0,15.5859,15.6655,15.5793,15.6522,75400.0
2008-12-17 13:25:00,23.6,23.62,23.58,23.61,65400.0,15.6456,15.6589,15.6323,15.6522,65400.0
2008-12-17 13:30:00,23.61,23.73,23.6,23.72,85600.0,15.6522,15.7318,15.6456,15.7252,85600.0
2008-12-17 13:35:00,23.72,23.87,23.68,23.87,134400.0,15.7252,15.8246,15.6986,15.8246,134400.0
2008-12-17 13:40:00,23.86,23.9,23.8,23.87,66000.0,15.818,15.8445,15.7782,15.8246,66000.0
2008-12-17 13:45:00,23.87,23.94,23.86,23.88,94600.0,15.8246,15.871,15.818,15.8312,94600.0
2008-12-17 13:50:00,23.88,23.89,23.73,23.75,82400.0,15.8312,15.8379,15.7318,15.7451,82400.0
2008-12-17 13:55:00,23.75,23.78,23.61,23.61,54200.0,15.7451,15.7649,15.6522,15.6522,54200.0
2008-12-17 14:00:00,23.61,23.65,23.52,23.64,62400.0,15.6522,15.6788,15.5926,15.6721,62400.0
2008-12-17 14:05:00,23.64,23.77,23.61,23.75,79000.0,15.6721,15.7583,15.6522,15.7451,79000.0
2008-12-17 14:10:00,23.74,23.75,23.67,23.73,45000.0,15.7384,15.7451,15.692,15.7318,45000.0
2008-12-17 14:15:00,23.75,23.79,23.6,23.63,135800.0,15.7451,15.7716,15.6456,15.6655,135800.0
2008-12-17 14:20:00,23.61,23.73,23.48,23.5,78000.0,15.6522,15.7318,15.5661,15.5793,78000.0
2008-12-17 14:25:00,23.5,23.51,23.33,23.36,93800.0,15.5793,15.5859,15.4666,15.4865,93800.0
2008-12-17 14:30:00,23.36,23.47,23.25,23.25,143400.0,15.4865,15.5594,15.4136,15.4136,143400.0
2008-12-17 14:35:00,23.25,23.35,23.17,23.29,101800.0,15.4136,15.4799,15.3605,15.4401,101800.0
2008-12-17 14:40:00,23.29,23.4,23.27,23.34,83600.0,15.4401,15.513,15.4268,15.4732,83600.0
2008-12-17 14:45:00,23.35,23.42,23.21,23.4,106000.0,15.4799,15.5263,15.3871,15.513,106000.0
2008-12-17 14:50:00,23.43,23.46,23.35,23.39,90200.0,15.5329,15.5528,15.4799,15.5064,90200.0
2008-12-17 14:55:00,23.38,23.42,23.28,23.38,80000.0,15.4998,15.5263,15.4335,15.4998,80000.0
2008-12-17 15:00:00,23.38,23.56,23.38,23.55,102000.0,15.4998,15.6191,15.4998,15.6125,102000.0
2008-12-17 15:05:00,23.57,23.57,23.39,23.4,119800.0,15.6257,15.6257,15.5064,15.513,119800.0
2008-12-17 15:10:00,23.39,23.48,23.32,23.44,91800.0,15.5064,15.5661,15.46,15.5395,91800.0
2008-12-17 15:15:00,23.45,23.56,23.43,23.46,140800.0,15.5462,15.6191,15.5329,15.5528,140800.0
2008-12-17 15:20:00,23.47,23.52,23.4,23.43,119000.0,15.5594,15.5926,15.513,15.5329,119000.0
2008-12-17 15:25:00,23.43,23.53,23.29,23.4,103600.0,15.5329,15.5992,15.4401,15.513,103600.0
2008-12-17 15:30:00,23.4,23.4,23.23,23.28,138000.0,15.513,15.513,15.4003,15.4335,138000.0
2008-12-17 15:35:00,23.28,23.35,23.2,23.26,164000.0,15.4335,15.4799,15.3804,15.4202,164000.0
2008-12-17 15:40:00,23.26,23.37,23.24,23.32,205400.0,15.4202,15.4931,15.4069,15.46,205400.0
2008-12-17 15:45:00,23.33,23.43,23.28,23.43,199600.0,15.4666,15.5329,15.4335,15.5329,199600.0
2008-12-17 15:50:00,23.43,23.48,23.36,23.4,225400.0,15.5329,15.5661,15.4865,15.513,225400.0
2008-12-17 15:55:00,23.4,23.4,23.18,23.22,337200.0,15.513,15.513,15.3672,15.3937,337200.0
2008-12-18 09:30:00,22.5,23.01,22.43,22.97,419000.0,14.9164,15.2545,14.87,15.2279,419000.0
2008-12-18 09:35:00,22.97,23.11,22.85,23.1,188000.0,15.2279,15.3208,15.1484,15.3141,188000.0
2008-12-18 09:40:00,23.11,23.24,22.92,22.98,175200.0,15.3208,15.4069,15.1948,15.2346,175200.0
2008-12-18 09:45:00,22.99,23.02,22.86,23.0,169800.0,15.2412,15.2611,15.155,15.2478,169800.0
2008-12-18 09:50:00,23.01,23.04,22.89,22.89,111200.0,15.2545,15.2744,15.1749,15.1749,111200.0
2008-12-18 09:55:00,22.89,23.18,22.89,23.16,112800.0,15.1749,15.3672,15.1749,15.3539,112800.0
2008-12-18 10:00:00,23.16,23.24,23.08,23.09,117400.0,15.3539,15.4069,15.3009,15.3075,117400.0
2008-12-18 10:05:00,23.09,23.1,22.98,23.04,71600.0,15.3075,15.3141,15.2346,15.2744,71600.0
2008-12-18 10:10:00,23.04,23.14,22.99,23.11,73400.0,15.2744,15.3407,15.2412,15.3208,73400.0
2008-12-18 10:15:00,23.11,23.24,23.11,23.2,124800.0,15.3208,15.4069,15.3208,15.3804,124800.0
2008-12-18 10:20:00,23.2,23.33,23.17,23.2,150800.0,15.3804,15.4666,15.3605,15.3804,150800.0
2008-12-18 10:25:00,23.2,23.34,23.2,23.33,139600.0,15.3804,15.4732,15.3804,15.4666,139600.0
2008-12-18 10:30:00,23.33,23.5,23.3,23.49,102400.0,15.4666,15.5793,15.4467,15.5727,102400.0
2008-12-18 10:35:00,23.48,23.5,23.39,23.43,142400.0,15.5661,15.5793,15.5064,15.5329,142400.0
2008-12-18 10:40:00,23.43,23.48,23.4,23.47,30400.0,15.5329,15.5661,15.513,15.5594,30400.0
2008-12-18 10:45:00,23.46,23.47,23.33,23.4,47000.0,15.5528,15.5594,15.4666,15.513,47000.0
2008-12-18 10:50:00,23.4,23.56,23.4,23.53,73000.0,15.513,15.6191,15.513,15.5992,73000.0
2008-12-18 10:55:00,23.54,23.62,23.48,23.62,83000.0,15.6058,15.6589,15.5661,15.6589,83000.0
2008-12-18 11:00:00,23.62,23.82,23.61,23.82,116600.0,15.6589,15.7915,15.6522,15.7915,116600.0
2008-12-18 11:05:00,23.83,23.88,23.58,23.6,118000.0,15.7981,15.8312,15.6323,15.6456,118000.0
2008-12-18 11:10:00,23.59,23.59,23.48,23.49,52000.0,15.639,15.639,15.5661,15.5727,52000.0
2008-12-18 11:15:00,23.49,23.6,23.47,23.5,83400.0,15.5727,15.6456,15.5594,15.5793,83400.0
2008-12-18 11:20:00,23.52,23.55,23.44,23.52,46400.0,15.5926,15.6125,15.5395,15.5926,46400.0
2008-12-18 11:25:00,23.52,23.6,23.44,23.51,79200.0,15.5926,15.6456,15.5395,15.5859,79200.0
2008-12-18 11:30:00,23.5,23.54,23.44,23.46,33000.0,15.5793,15.6058,15.5395,15.5528,33000.0
2008-12-18 11:35:00,23.45,23.46,23.27,23.35,141800.0,15.5462,15.5528,15.4268,15.4799,141800.0
2008-12-18 11:40:00,23.36,23.38,23.3,23.33,39600.0,15.4865,15.4998,15.4467,15.4666,39600.0
2008-12-18 11:45:00,23.32,23.37,23.29,23.32,66000.0,15.46,15.4931,15.4401,15.46,66000.0
2008-12-18 11:50:00,23.32,23.32,23.23,23.27,49400.0,15.46,15.46,15.4003,15.4268,49400.0
2008-12-18 11:55:00,23.27,23.33,23.25,23.33,43000.0,15.4268,15.4666,15.4136,15.4666,43000.0
2008-12-18 12:00:00,23.33,23.35,23.25,23.27,45400.0,15.4666,15.4799,15.4136,15.4268,45400.0
2008-12-18 12:05:00,23.28,23.32,23.24,23.27,55200.0,15.4335,15.46,15.4069,15.4268,55200.0
2008-12-18 12:10:00,23.28,23.38,23.27,23.38,25200.0,15.4335,15.4998,15.4268,15.4998,25200.0
2008-12-18 12:15:00,23.37,23.44,23.33,23.42,61400.0,15.4931,15.5395,15.4666,15.5263,61400.0
2008-12-18 12:20:00,23.42,23.42,23.31,23.34,33000.0,15.5263,15.5263,15.4534,15.4732,33000.0
2008-12-18 12:25:00,23.33,23.33,23.23,23.23,40000.0,15.4666,15.4666,15.4003,15.4003,40000.0
2008-12-18 12:30:00,23.22,23.26,23.22,23.23,41200.0,15.3937,15.4202,15.3937,15.4003,41200.0
2008-12-18 12:35:00,23.22,23.23,23.13,23.14,67000.0,15.3937,15.4003,15.334,15.3407,67000.0
2008-12-18 12:40:00,23.14,23.28,23.12,23.27,81000.0,15.3407,15.4335,15.3274,15.4268,81000.0
2008-12-18 12:45:00,23.26,23.27,23.24,23.27,76200.0,15.4202,15.4268,15.4069,15.4268,76200.0
2008-12-18 12:50:00,23.28,23.28,23.22,23.22,26200.0,15.4335,15.4335,15.3937,15.3937,26200.0
2008-12-18 12:55:00,23.21,23.23,23.15,23.2,39000.0,15.3871,15.4003,15.3473,15.3804,39000.0
2008-12-18 13:00:00,23.2,23.28,23.18,23.21,30200.0,15.3804,15.4335,15.3672,15.3871,30200.0
2008-12-18 13:05:00,23.23,23.25,23.2,23.21,19400.0,15.4003,15.4136,15.3804,15.3871,19400.0
2008-12-18 13:10:00,23.2,23.29,23.2,23.29,20600.0,15.3804,15.4401,15.3804,15.4401,20600.0
2008-12-18 13:15:00,23.29,23.39,23.29,23.39,35400.0,15.4401,15.5064,15.4401,15.5064,35400.0
2008-12-18 13:20:00,23.39,23.4,23.3,23.33,40400.0,15.5064,15.513,15.4467,15.4666,40400.0
2008-12-18 13:25:00,23.31,23.35,23.3,23.35,54200.0,15.4534,15.4799,15.4467,15.4799,54200.0
2008-12-18 13:30:00,23.34,23.36,23.32,23.36,40200.0,15.4732,15.4865,15.46,15.4865,40200.0
2008-12-18 13:35:00,23.35,23.36,23.31,23.34,34000.0,15.4799,15.4865,15.4534,15.4732,34000.0
2008-12-18 13:40:00,23.33,23.35,23.27,23.27,45400.0,15.4666,15.4799,15.4268,15.4268,45400.0
2008-12-18 13:45:00,23.27,23.29,23.11,23.11,77600.0,15.4268,15.4401,15.3208,15.3208,77600.0
2008-12-18 13:50:00,23.13,23.13,23.04,23.07,51600.0,15.334,15.334,15.2744,15.2942,51600.0
2008-12-18 13:55:00,23.07,23.08,22.98,23.02,50400.0,15.2942,15.3009,15.2346,15.2611,50400.0
2008-12-18 14:00:00,23.02,23.11,22.96,23.08,56800.0,15.2611,15.3208,15.2213,15.3009,56800.0
2008-12-18 14:05:00,23.08,23.16,23.07,23.14,57600.0,15.3009,15.3539,15.2942,15.3407,57600.0
2008-12-18 14:10:00,23.14,23.21,23.11,23.11,46400.0,15.3407,15.3871,15.3208,15.3208,46400.0
2008-12-18 14:15:00,23.11,23.15,22.97,22.98,47200.0,15.3208,15.3473,15.2279,15.2346,47200.0
2008-12-18 14:20:00,22.98,23.0,22.66,22.71,145000.0,15.2346,15.2478,15.0224,15.0556,145000.0
2008-12-18 14:25:00,22.71,22.89,22.7,22.89,62200.0,15.0556,15.1749,15.049,15.1749,62200.0
2008-12-18 14:30:00,22.87,22.88,22.69,22.7,78000.0,15.1617,15.1683,15.0423,15.049,78000.0
2008-12-18 14:35:00,22.69,22.74,22.66,22.71,92400.0,15.0423,15.0755,15.0224,15.0556,92400.0
2008-12-18 14:40:00,22.71,22.78,22.68,22.69,71200.0,15.0556,15.102,15.0357,15.0423,71200.0
2008-12-18 14:45:00,22.68,22.82,22.61,22.76,97400.0,15.0357,15.1285,14.9893,15.0887,97400.0
2008-12-18 14:50:00,22.75,22.9,22.71,22.84,88400.0,15.0821,15.1815,15.0556,15.1418,88400.0
2008-12-18 14:55:00,22.83,22.89,22.75,22.79,47200.0,15.1351,15.1749,15.0821,15.1086,47200.0
2008-12-18 15:00:00,22.76,22.79,22.66,22.74,68800.0,15.0887,15.1086,15.0224,15.0755,68800.0
2008-12-18 15:05:00,22.74,22.74,22.58,22.61,69800.0,15.0755,15.0755,14.9694,14.9893,69800.0
2008-12-18 15:10:00,22.61,22.61,22.42,22.46,108000.0,14.9893,14.9893,14.8633,14.8898,108000.0
2008-12-18 15:15:00,22.45,22.48,22.4,22.46,138200.0,14.8832,14.9031,14.8501,14.8898,138200.0
2008-12-18 15:20:00,22.46,22.46,22.08,22.18,166200.0,14.8898,14.8898,14.6379,14.7042,166200.0
2008-12-18 15:25:00,22.18,22.28,22.12,22.19,148600.0,14.7042,14.7705,14.6644,14.7108,148600.0
2008-12-18 15:30:00,22.18,22.38,22.13,22.32,157000.0,14.7042,14.8368,14.6711,14.797,157000.0
2008-12-18 15:35:00,22.33,22.54,22.31,22.42,198000.0,14.8037,14.9429,14.7904,14.8633,198000.0
2008-12-18 15:40:00,22.42,22.54,22.34,22.36,178800.0,14.8633,14.9429,14.8103,14.8236,178800.0
2008-12-18 15:45:00,22.36,22.53,22.36,22.44,182800.0,14.8236,14.9363,14.8236,14.8766,182800.0
2008-12-18 15:50:00,22.46,22.61,22.43,22.46,213800.0,14.8898,14.9893,14.87,14.8898,213800.0
2008-12-18 15:55:00,22.46,22.5,22.31,22.38,433800.0,14.8898,14.9164,14.7904,14.8368,433800.0
2008-12-19 09:30:00,22.61,23.28,22.39,23.13,2247800.0,14.9893,15.4335,14.8434,15.334,2247800.0
2008-12-19 09:35:00,23.11,23.15,22.62,22.62,149800.0,15.3208,15.3473,14.9959,14.9959,149800.0
2008-12-19 09:40:00,22.57,22.7,22.31,22.41,110000.0,14.9628,15.049,14.7904,14.8567,110000.0
2008-12-19 09:45:00,22.41,22.63,22.4,22.63,74600.0,14.8567,15.0025,14.8501,15.0025,74600.0
2008-12-19 09:50:00,22.63,22.71,22.57,22.6,93000.0,15.0025,15.0556,14.9628,14.9827,93000.0
2008-12-19 09:55:00,22.6,22.64,22.48,22.5,96400.0,14.9827,15.0092,14.9031,14.9164,96400.0
2008-12-19 10:00:00,22.5,22.57,22.49,22.54,93000.0,14.9164,14.9628,14.9097,14.9429,93000.0
2008-12-19 10:05:00,22.54,22.61,22.48,22.6,70800.0,14.9429,14.9893,14.9031,14.9827,70800.0
2008-12-19 10:10:00,22.61,22.89,22.58,22.89,97400.0,14.9893,15.1749,14.9694,15.1749,97400.0
2008-12-19 10:15:00,22.88,22.95,22.86,22.91,97800.0,15.1683,15.2147,15.155,15.1882,97800.0
2008-12-19 10:20:00,22.91,23.03,22.89,23.0,72000.0,15.1882,15.2677,15.1749,15.2478,72000.0
2008-12-19 10:25:00,23.0,23.08,22.98,23.02,96800.0,15.2478,15.3009,15.2346,15.2611,96800.0
2008-12-19 10:30:00,23.05,23.08,22.92,22.93,65600.0,15.281,15.3009,15.1948,15.2014,65600.0
2008-12-19 10:35:00,22.93,23.02,22.9,22.91,80200.0,15.2014,15.2611,15.1815,15.1882,80200.0
2008-12-19 10:40:00,22.91,22.97,22.88,22.95,92600.0,15.1882,15.2279,15.1683,15.2147,92600.0
2008-12-19 10:45:00,22.95,22.95,22.75,22.77,67200.0,15.2147,15.2147,15.0821,15.0954,67200.0
2008-12-19 10:50:00,22.77,22.86,22.74,22.8,61400.0,15.0954,15.155,15.0755,15.1152,61400.0
2008-12-19 10:55:00,22.81,22.82,22.59,22.62,82200.0,15.1219,15.1285,14.976,14.9959,82200.0
2008-12-19 11:00:00,22.64,22.74,22.61,22.74,60600.0,15.0092,15.0755,14.9893,15.0755,60600.0
2008-12-19 11:05:00,22.74,22.74,22.63,22.67,43000.0,15.0755,15.0755,15.0025,15.0291,43000.0
2008-12-19 11:10:00,22.67,22.77,22.67,22.68,59000.0,15.0291,15.0954,15.0291,15.0357,59000.0
2008-12-19 11:15:00,22.68,22.71,22.63,22.63,50400.0,15.0357,15.0556,15.0025,15.0025,50400.0
2008-12-19 11:20:00,22.63,22.74,22.63,22.73,43000.0,15.0025,15.0755,15.0025,15.0688,43000.0
2008-12-19 11:25:00,22.74,22.74,22.64,22.65,44000.0,15.0755,15.0755,15.0092,15.0158,44000.0
2008-12-19 11:30:00,22.65,22.71,22.6,22.61,52000.0,15.0158,15.0556,14.9827,14.9893,52000.0
2008-12-19 11:35:00,22.61,22.61,22.49,22.49,63400.0,14.9893,14.9893,14.9097,14.9097,63400.0
2008-12-19 11:40:00,22.49,22.51,22.42,22.44,75400.0,14.9097,14.923,14.8633,14.8766,75400.0
2008-12-19 11:45:00,22.43,22.45,22.36,22.41,85600.0,14.87,14.8832,14.8236,14.8567,85600.0
2008-12-19 11:50:00,22.42,22.43,22.28,22.3,69200.0,14.8633,14.87,14.7705,14.7838,69200.0
2008-12-19 11:55:00,22.28,22.36,22.22,22.28,84000.0,14.7705,14.8236,14.7307,14.7705,84000.0
2008-12-19 12:00:00,22.28,22.34,22.23,22.25,40000.0,14.7705,14.8103,14.7374,14.7506,40000.0
2008-12-19 12:05:00,22.26,22.27,22.18,22.25,75200.0,14.7573,14.7639,14.7042,14.7506,75200.0
2008-12-19 12:10:00,22.25,22.47,22.25,22.45,43000.0,14.7506,14.8965,14.7506,14.8832,43000.0
2008-12-19 12:15:00,22.45,22.52,22.4,22.5,49800.0,14.8832,14.9296,14.8501,14.9164,49800.0
2008-12-19 12:20:00,22.5,22.52,22.36,22.43,43200.0,14.9164,14.9296,14.8236,14.87,43200.0
2008-12-19 12:25:00,22.46,22.46,22.39,22.4,64800.0,14.8898,14.8898,14.8434,14.8501,64800.0
2008-12-19 12:30:00,22.39,22.48,22.39,22.45,61400.0,14.8434,14.9031,14.8434,14.8832,61400.0
2008-12-19 12:35:00,22.43,22.52,22.4,22.49,62400.0,14.87,14.9296,14.8501,14.9097,62400.0
2008-12-19 12:40:00,22.49,22.51,22.43,22.45,55600.0,14.9097,14.923,14.87,14.8832,55600.0
2008-12-19 12:45:00,22.46,22.53,22.45,22.5,27800.0,14.8898,14.9363,14.8832,14.9164,27800.0
2008-12-19 12:50:00,22.5,22.5,22.4,22.43,44400.0,14.9164,14.9164,14.8501,14.87,44400.0
2008-12-19 12:55:00,22.43,22.49,22.41,22.43,28400.0,14.87,14.9097,14.8567,14.87,28400.0
2008-12-19 13:00:00,22.44,22.53,22.42,22.53,39200.0,14.8766,14.9363,14.8633,14.9363,39200.0
2008-12-19 13:05:00,22.52,22.6,22.52,22.6,44800.0,14.9296,14.9827,14.9296,14.9827,44800.0
2008-12-19 13:10:00,22.59,22.6,22.55,22.59,31200.0,14.976,14.9827,14.9495,14.976,31200.0
2008-12-19 13:15:00,22.6,22.75,22.59,22.71,49000.0,14.9827,15.0821,14.976,15.0556,49000.0
2008-12-19 13:20:00,22.69,22.73,22.69,22.71,27800.0,15.0423,15.0688,15.0423,15.0556,27800.0
2008-12-19 13:25:00,22.71,22.74,22.66,22.7,61800.0,15.0556,15.0755,15.0224,15.049,61800.0
2008-12-19 13:30:00,22.71,22.78,22.71,22.77,40400.0,15.0556,15.102,15.0556,15.0954,40400.0
2008-12-19 13:35:00,22.75,22.83,22.75,22.83,47200.0,15.0821,15.1351,15.0821,15.1351,47200.0
2008-12-19 13:40:00,22.83,22.85,22.82,22.83,42200.0,15.1351,15.1484,15.1285,15.1351,42200.0
2008-12-19 13:45:00,22.84,22.84,22.8,22.81,38400.0,15.1418,15.1418,15.1152,15.1219,38400.0
2008-12-19 13:50:00,22.81,22.82,22.73,22.76,51000.0,15.1219,15.1285,15.0688,15.0887,51000.0
2008-12-19 13:55:00,22.77,22.83,22.76,22.82,35200.0,15.0954,15.1351,15.0887,15.1285,35200.0
2008-12-19 14:00:00,22.82,22.94,22.79,22.94,50600.0,15.1285,15.2081,15.1086,15.2081,50600.0
2008-12-19 14:05:00,22.93,22.93,22.89,22.91,63800.0,15.2014,15.2014,15.1749,15.1882,63800.0
2008-12-19 14:10:00,22.9,22.95,22.88,22.91,38200.0,15.1815,15.2147,15.1683,15.1882,38200.0
2008-12-19 14:15:00,22.91,23.0,22.89,22.93,79000.0,15.1882,15.2478,15.1749,15.2014,79000.0
2008-12-19 14:20:00,22.95,22.97,22.88,22.89,56400.0,15.2147,15.2279,15.1683,15.1749,56400.0
2008-12-19 14:25:00,22.88,22.99,22.86,22.95,53400.0,15.1683,15.2412,15.155,15.2147,53400.0
2008-12-19 14:30:00,22.97,23.0,22.91,22.96,48600.0,15.2279,15.2478,15.1882,15.2213,48600.0
2008-12-19 14:35:00,22.93,22.93,22.86,22.88,165800.0,15.2014,15.2014,15.155,15.1683,165800.0
2008-12-19 14:40:00,22.89,22.95,22.88,22.89,77200.0,15.1749,15.2147,15.1683,15.1749,77200.0
2008-12-19 14:45:00,22.89,22.93,22.88,22.89,74200.0,15.1749,15.2014,15.1683,15.1749,74200.0
2008-12-19 14:50:00,22.89,22.9,22.78,22.81,27000.0,15.1749,15.1815,15.102,15.1219,27000.0
2008-12-19 14:55:00,22.8,22.87,22.79,22.81,37400.0,15.1152,15.1617,15.1086,15.1219,37400.0
2008-12-19 15:00:00,22.84,22.84,22.77,22.81,38400.0,15.1418,15.1418,15.0954,15.1219,38400.0
2008-12-19 15:05:00,22.82,22.84,22.73,22.75,33400.0,15.1285,15.1418,15.0688,15.0821,33400.0
2008-12-19 15:10:00,22.75,22.8,22.66,22.71,86800.0,15.0821,15.1152,15.0224,15.0556,86800.0
2008-12-19 15:15:00,22.71,22.72,22.61,22.66,94800.0,15.0556,15.0622,14.9893,15.0224,94800.0
2008-12-19 15:20:00,22.66,22.72,22.55,22.72,127200.0,15.0224,15.0622,14.9495,15.0622,127200.0
2008-12-19 15:25:00,22.73,22.75,22.61,22.72,93000.0,15.0688,15.0821,14.9893,15.0622,93000.0
2008-12-19 15:30:00,22.71,22.73,22.55,22.56,128600.0,15.0556,15.0688,14.9495,14.9561,128600.0
2008-12-19 15:35:00,22.55,22.63,22.5,22.58,110800.0,14.9495,15.0025,14.9164,14.9694,110800.0
2008-12-19 15:40:00,22.57,22.74,22.57,22.68,177000.0,14.9628,15.0755,14.9628,15.0357,177000.0
2008-12-19 15:45:00,22.68,22.75,22.65,22.74,108800.0,15.0357,15.0821,15.0158,15.0755,108800.0
2008-12-19 15:50:00,22.74,22.83,22.74,22.77,178400.0,15.0755,15.1351,15.0755,15.0954,178400.0
2008-12-19 15:55:00,22.77,22.78,22.67,22.67,281400.0,15.0954,15.102,15.0291,15.0291,281400.0
2008-12-22 09:30:00,22.73,22.9,22.7,22.88,178400.0,15.0688,15.1815,15.049,15.1683,178400.0
2008-12-22 09:35:00,22.86,23.0,22.79,22.86,107000.0,15.155,15.2478,15.1086,15.155,107000.0
2008-12-22 09:40:00,22.86,22.89,22.61,22.69,59000.0,15.155,15.1749,14.9893,15.0423,59000.0
2008-12-22 09:45:00,22.69,22.75,22.6,22.73,73600.0,15.0423,15.0821,14.9827,15.0688,73600.0
2008-12-22 09:50:00,22.73,22.82,22.64,22.79,59400.0,15.0688,15.1285,15.0092,15.1086,59400.0
2008-12-22 09:55:00,22.78,22.84,22.75,22.75,38600.0,15.102,15.1418,15.0821,15.0821,38600.0
2008-12-22 10:00:00,22.77,22.81,22.57,22.61,84000.0,15.0954,15.1219,14.9628,14.9893,84000.0
2008-12-22 10:05:00,22.59,22.65,22.48,22.61,114200.0,14.976,15.0158,14.9031,14.9893,114200.0
2008-12-22 10:10:00,22.6,22.64,22.53,22.58,80200.0,14.9827,15.0092,14.9363,14.9694,80200.0
2008-12-22 10:15:00,22.57,22.64,22.5,22.59,64400.0,14.9628,15.0092,14.9164,14.976,64400.0
2008-12-22 10:20:00,22.59,22.6,22.53,22.6,58800.0,14.976,14.9827,14.9363,14.9827,58800.0
2008-12-22 10:25:00,22.59,22.6,22.5,22.54,28600.0,14.976,14.9827,14.9164,14.9429,28600.0
2008-12-22 10:30:00,22.54,22.59,22.54,22.58,30600.0,14.9429,14.976,14.9429,14.9694,30600.0
2008-12-22 10:35:00,22.58,22.63,22.55,22.61,68000.0,14.9694,15.0025,14.9495,14.9893,68000.0
2008-12-22 10:40:00,22.61,22.64,22.54,22.61,47800.0,14.9893,15.0092,14.9429,14.9893,47800.0
2008-12-22 10:45:00,22.61,22.63,22.57,22.61,22200.0,14.9893,15.0025,14.9628,14.9893,22200.0
2008-12-22 10:50:00,22.6,22.63,22.56,22.62,40000.0,14.9827,15.0025,14.9561,14.9959,40000.0
2008-12-22 10:55:00,22.64,22.65,22.61,22.63,26000.0,15.0092,15.0158,14.9893,15.0025,26000.0
2008-12-22 11:00:00,22.64,22.65,22.46,22.5,27200.0,15.0092,15.0158,14.8898,14.9164,27200.0
2008-12-22 11:05:00,22.5,22.55,22.5,22.53,21400.0,14.9164,14.9495,14.9164,14.9363,21400.0
2008-12-22 11:10:00,22.52,22.53,22.39,22.39,53600.0,14.9296,14.9363,14.8434,14.8434,53600.0
2008-12-22 11:15:00,22.4,22.5,22.39,22.5,39000.0,14.8501,14.9164,14.8434,14.9164,39000.0
2008-12-22 11:20:00,22.5,22.52,22.42,22.45,37800.0,14.9164,14.9296,14.8633,14.8832,37800.0
2008-12-22 11:25:00,22.45,22.49,22.43,22.46,31400.0,14.8832,14.9097,14.87,14.8898,31400.0
2008-12-22 11:30:00,22.46,22.48,22.29,22.31,56400.0,14.8898,14.9031,14.7771,14.7904,56400.0
2008-12-22 11:35:00,22.31,22.34,22.24,22.34,73800.0,14.7904,14.8103,14.744,14.8103,73800.0
2008-12-22 11:40:00,22.34,22.34,22.27,22.31,18400.0,14.8103,14.8103,14.7639,14.7904,18400.0
2008-12-22 11:45:00,22.32,22.45,22.23,22.43,45400.0,14.797,14.8832,14.7374,14.87,45400.0
2008-12-22 11:50:00,22.43,22.48,22.43,22.48,24800.0,14.87,14.9031,14.87,14.9031,24800.0
2008-12-22 11:55:00,22.48,22.5,22.43,22.45,25400.0,14.9031,14.9164,14.87,14.8832,25400.0
2008-12-22 12:00:00,22.43,22.44,22.36,22.4,43800.0,14.87,14.8766,14.8236,14.8501,43800.0
2008-12-22 12:05:00,22.4,22.46,22.35,22.35,32400.0,14.8501,14.8898,14.8169,14.8169,32400.0
2008-12-22 12:10:00,22.35,22.41,22.35,22.4,24800.0,14.8169,14.8567,14.8169,14.8501,24800.0
2008-12-22 12:15:00,22.4,22.47,22.36,22.46,21200.0,14.8501,14.8965,14.8236,14.8898,21200.0
2008-12-22 12:20:00,22.44,22.45,22.36,22.36,38600.0,14.8766,14.8832,14.8236,14.8236,38600.0
2008-12-22 12:25:00,22.36,22.4,22.33,22.34,27800.0,14.8236,14.8501,14.8037,14.8103,27800.0
2008-12-22 12:30:00,22.34,22.4,22.32,22.37,33800.0,14.8103,14.8501,14.797,14.8302,33800.0
2008-12-22 12:35:00,22.38,22.4,22.33,22.33,35000.0,14.8368,14.8501,14.8037,14.8037,35000.0
2008-12-22 12:40:00,22.34,22.39,22.32,22.35,45600.0,14.8103,14.8434,14.797,14.8169,45600.0
2008-12-22 12:45:00,22.35,22.42,22.34,22.4,30400.0,14.8169,14.8633,14.8103,14.8501,30400.0
2008-12-22 12:50:00,22.4,22.43,22.4,22.42,20000.0,14.8501,14.87,14.8501,14.8633,20000.0
2008-12-22 12:55:00,22.43,22.47,22.34,22.34,39800.0,14.87,14.8965,14.8103,14.8103,39800.0
2008-12-22 13:00:00,22.35,22.4,22.34,22.36,46000.0,14.8169,14.8501,14.8103,14.8236,46000.0
2008-12-22 13:05:00,22.36,22.37,22.25,22.28,63800.0,14.8236,14.8302,14.7506,14.7705,63800.0
2008-12-22 13:10:00,22.28,22.36,22.23,22.34,45200.0,14.7705,14.8236,14.7374,14.8103,45200.0
2008-12-22 13:15:00,22.34,22.45,22.34,22.41,41000.0,14.8103,14.8832,14.8103,14.8567,41000.0
2008-12-22 13:20:00,22.41,22.49,22.4,22.42,41800.0,14.8567,14.9097,14.8501,14.8633,41800.0
2008-12-22 13:25:00,22.42,22.42,22.31,22.37,29600.0,14.8633,14.8633,14.7904,14.8302,29600.0
2008-12-22 13:30:00,22.36,22.36,22.32,22.35,23200.0,14.8236,14.8236,14.797,14.8169,23200.0
2008-12-22 13:35:00,22.33,22.35,22.29,22.31,27600.0,14.8037,14.8169,14.7771,14.7904,27600.0
2008-12-22 13:40:00,22.33,22.35,22.28,22.3,37000.0,14.8037,14.8169,14.7705,14.7838,37000.0
2008-12-22 13:45:00,22.29,22.29,22.16,22.21,61000.0,14.7771,14.7771,14.691,14.7241,61000.0
2008-12-22 13:50:00,22.21,22.3,22.21,22.24,48000.0,14.7241,14.7838,14.7241,14.744,48000.0
2008-12-22 13:55:00,22.24,22.3,22.18,22.26,61400.0,14.744,14.7838,14.7042,14.7573,61400.0
2008-12-22 14:00:00,22.26,22.28,22.2,22.21,44800.0,14.7573,14.7705,14.7175,14.7241,44800.0
2008-12-22 14:05:00,22.2,22.3,22.2,22.24,34800.0,14.7175,14.7838,14.7175,14.744,34800.0
2008-12-22 14:10:00,22.23,22.23,22.14,22.2,64000.0,14.7374,14.7374,14.6777,14.7175,64000.0
2008-12-22 14:15:00,22.2,22.21,22.04,22.1,64000.0,14.7175,14.7241,14.6114,14.6512,64000.0
2008-12-22 14:20:00,22.09,22.12,22.02,22.07,41200.0,14.6446,14.6644,14.5981,14.6313,41200.0
2008-12-22 14:25:00,22.06,22.09,21.95,22.05,80800.0,14.6247,14.6446,14.5517,14.618,80800.0
2008-12-22 14:30:00,22.04,22.05,21.98,22.01,77400.0,14.6114,14.618,14.5716,14.5915,77400.0
2008-12-22 14:35:00,22.01,22.04,21.98,22.02,94400.0,14.5915,14.6114,14.5716,14.5981,94400.0
2008-12-22 14:40:00,22.01,22.1,22.0,22.04,82600.0,14.5915,14.6512,14.5849,14.6114,82600.0
2008-12-22 14:45:00,22.04,22.22,22.01,22.21,87000.0,14.6114,14.7307,14.5915,14.7241,87000.0
2008-12-22 14:50:00,22.21,22.24,22.17,22.18,120400.0,14.7241,14.744,14.6976,14.7042,120400.0
2008-12-22 14:55:00,22.18,22.2,22.07,22.13,122000.0,14.7042,14.7175,14.6313,14.6711,122000.0
2008-12-22 15:00:00,22.13,22.17,21.99,22.08,99800.0,14.6711,14.6976,14.5783,14.6379,99800.0
2008-12-22 15:05:00,22.09,22.12,21.99,22.01,41200.0,14.6446,14.6644,14.5783,14.5915,41200.0
2008-12-22 15:10:00,22.01,22.04,21.91,21.91,92400.0,14.5915,14.6114,14.5252,14.5252,92400.0
2008-12-22 15:15:00,21.91,21.93,21.85,21.86,84400.0,14.5252,14.5385,14.4854,14.4921,84400.0
2008-12-22 15:20:00,21.86,21.95,21.84,21.91,56200.0,14.4921,14.5517,14.4788,14.5252,56200.0
2008-12-22 15:25:00,21.89,21.89,21.78,21.86,136800.0,14.512,14.512,14.439,14.4921,136800.0
2008-12-22 15:30:00,21.87,21.93,21.84,21.86,58000.0,14.4987,14.5385,14.4788,14.4921,58000.0
2008-12-22 15:35:00,21.86,22.06,21.85,22.0,117200.0,14.4921,14.6247,14.4854,14.5849,117200.0
2008-12-22 15:40:00,22.0,22.1,21.92,21.95,222800.0,14.5849,14.6512,14.5319,14.5517,222800.0
2008-12-22 15:45:00,21.94,22.03,21.91,21.96,153000.0,14.5451,14.6048,14.5252,14.5584,153000.0
2008-12-22 15:50:00,21.96,22.09,21.92,22.02,288800.0,14.5584,14.6446,14.5319,14.5981,288800.0
2008-12-22 15:55:00,22.0,22.14,21.92,22.08,425400.0,14.5849,14.6777,14.5319,14.6379,425400.0
2008-12-23 09:30:00,22.15,22.75,22.15,22.7,170400.0,14.6843,15.0821,14.6843,15.049,170400.0
2008-12-23 09:35:00,22.73,22.73,22.56,22.56,83600.0,15.0688,15.0688,14.9561,14.9561,83600.0
2008-12-23 09:40:00,22.56,22.67,22.48,22.56,76800.0,14.9561,15.0291,14.9031,14.9561,76800.0
2008-12-23 09:45:00,22.53,22.62,22.52,22.55,64600.0,14.9363,14.9959,14.9296,14.9495,64600.0
2008-12-23 09:50:00,22.54,22.55,22.47,22.52,33800.0,14.9429,14.9495,14.8965,14.9296,33800.0
2008-12-23 09:55:00,22.52,22.7,22.52,22.7,34800.0,14.9296,15.049,14.9296,15.049,34800.0
2008-12-23 10:00:00,22.7,22.7,22.58,22.64,70400.0,15.049,15.049,14.9694,15.0092,70400.0
2008-12-23 10:05:00,22.65,22.65,22.54,22.61,38000.0,15.0158,15.0158,14.9429,14.9893,38000.0
2008-12-23 10:10:00,22.61,22.64,22.55,22.58,97000.0,14.9893,15.0092,14.9495,14.9694,97000.0
2008-12-23 10:15:00,22.58,22.6,22.47,22.51,54600.0,14.9694,14.9827,14.8965,14.923,54600.0
2008-12-23 10:20:00,22.5,22.54,22.45,22.52,46000.0,14.9164,14.9429,14.8832,14.9296,46000.0
2008-12-23 10:25:00,22.54,22.68,22.5,22.68,51400.0,14.9429,15.0357,14.9164,15.0357,51400.0
2008-12-23 10:30:00,22.7,22.76,22.68,22.72,86600.0,15.049,15.0887,15.0357,15.0622,86600.0
2008-12-23 10:35:00,22.72,22.74,22.65,22.67,54000.0,15.0622,15.0755,15.0158,15.0291,54000.0
2008-12-23 10:40:00,22.66,22.69,22.63,22.67,36200.0,15.0224,15.0423,15.0025,15.0291,36200.0
2008-12-23 10:45:00,22.68,22.77,22.65,22.77,28800.0,15.0357,15.0954,15.0158,15.0954,28800.0
2008-12-23 10:50:00,22.75,22.76,22.66,22.68,27600.0,15.0821,15.0887,15.0224,15.0357,27600.0
2008-12-23 10:55:00,22.68,22.72,22.63,22.63,29000.0,15.0357,15.0622,15.0025,15.0025,29000.0
2008-12-23 11:00:00,22.63,22.67,22.63,22.64,25800.0,15.0025,15.0291,15.0025,15.0092,25800.0
2008-12-23 11:05:00,22.64,22.65,22.42,22.44,67400.0,15.0092,15.0158,14.8633,14.8766,67400.0
2008-12-23 11:10:00,22.44,22.45,22.34,22.37,74400.0,14.8766,14.8832,14.8103,14.8302,74400.0
2008-12-23 11:15:00,22.37,22.4,22.29,22.3,51000.0,14.8302,14.8501,14.7771,14.7838,51000.0
2008-12-23 11:20:00,22.3,22.34,22.3,22.33,31800.0,14.7838,14.8103,14.7838,14.8037,31800.0
2008-12-23 11:25:00,22.33,22.33,22.2,22.24,62000.0,14.8037,14.8037,14.7175,14.744,62000.0
2008-12-23 11:30:00,22.25,22.25,22.21,22.24,34000.0,14.7506,14.7506,14.7241,14.744,34000.0
2008-12-23 11:35:00,22.24,22.28,22.22,22.28,23000.0,14.744,14.7705,14.7307,14.7705,23000.0
2008-12-23 11:40:00,22.29,22.32,22.22,22.31,26800.0,14.7771,14.797,14.7307,14.7904,26800.0
2008-12-23 11:45:00,22.31,22.39,22.31,22.37,22800.0,14.7904,14.8434,14.7904,14.8302,22800.0
2008-12-23 11:50:00,22.39,22.39,22.29,22.29,25200.0,14.8434,14.8434,14.7771,14.7771,25200.0
2008-12-23 11:55:00,22.29,22.35,22.18,22.18,81600.0,14.7771,14.8169,14.7042,14.7042,81600.0
2008-12-23 12:00:00,22.2,22.23,22.19,22.22,18600.0,14.7175,14.7374,14.7108,14.7307,18600.0
2008-12-23 12:05:00,22.21,22.21,22.13,22.15,34800.0,14.7241,14.7241,14.6711,14.6843,34800.0
2008-12-23 12:10:00,22.15,22.25,22.13,22.25,38600.0,14.6843,14.7506,14.6711,14.7506,38600.0
2008-12-23 12:15:00,22.25,22.26,22.21,22.25,34000.0,14.7506,14.7573,14.7241,14.7506,34000.0
2008-12-23 12:20:00,22.25,22.3,22.22,22.22,18800.0,14.7506,14.7838,14.7307,14.7307,18800.0
2008-12-23 12:25:00,22.23,22.25,22.17,22.21,34000.0,14.7374,14.7506,14.6976,14.7241,34000.0
2008-12-23 12:30:00,22.21,22.23,22.1,22.1,23600.0,14.7241,14.7374,14.6512,14.6512,23600.0
2008-12-23 12:35:00,22.1,22.13,22.07,22.1,26200.0,14.6512,14.6711,14.6313,14.6512,26200.0
2008-12-23 12:40:00,22.11,22.14,22.06,22.07,14800.0,14.6578,14.6777,14.6247,14.6313,14800.0
2008-12-23 12:45:00,22.09,22.13,22.07,22.13,44600.0,14.6446,14.6711,14.6313,14.6711,44600.0
2008-12-23 12:50:00,22.13,22.22,22.13,22.21,26200.0,14.6711,14.7307,14.6711,14.7241,26200.0
2008-12-23 12:55:00,22.22,22.22,22.18,22.18,22200.0,14.7307,14.7307,14.7042,14.7042,22200.0
2008-12-23 13:00:00,22.18,22.18,22.1,22.11,23600.0,14.7042,14.7042,14.6512,14.6578,23600.0
2008-12-23 13:05:00,22.11,22.21,22.11,22.17,21400.0,14.6578,14.7241,14.6578,14.6976,21400.0
2008-12-23 13:10:00,22.18,22.2,22.16,22.18,25400.0,14.7042,14.7175,14.691,14.7042,25400.0
2008-12-23 13:15:00,22.18,22.18,22.09,22.11,23000.0,14.7042,14.7042,14.6446,14.6578,23000.0
2008-12-23 13:20:00,22.11,22.12,22.02,22.09,48200.0,14.6578,14.6644,14.5981,14.6446,48200.0
2008-12-23 13:25:00,22.09,22.13,22.07,22.1,20000.0,14.6446,14.6711,14.6313,14.6512,20000.0
2008-12-23 13:30:00,22.1,22.12,22.08,22.11,17000.0,14.6512,14.6644,14.6379,14.6578,17000.0
2008-12-23 13:35:00,22.11,22.13,22.03,22.04,39600.0,14.6578,14.6711,14.6048,14.6114,39600.0
2008-12-23 13:40:00,22.04,22.09,22.02,22.09,36600.0,14.6114,14.6446,14.5981,14.6446,36600.0
2008-12-23 13:45:00,22.08,22.11,22.07,22.1,25800.0,14.6379,14.6578,14.6313,14.6512,25800.0
2008-12-23 13:50:00,22.1,22.16,22.1,22.13,30400.0,14.6512,14.691,14.6512,14.6711,30400.0
2008-12-23 13:55:00,22.13,22.25,22.13,22.22,38800.0,14.6711,14.7506,14.6711,14.7307,38800.0
2008-12-23 14:00:00,22.21,22.25,22.2,22.21,22800.0,14.7241,14.7506,14.7175,14.7241,22800.0
2008-12-23 14:05:00,22.21,22.21,22.14,22.17,32000.0,14.7241,14.7241,14.6777,14.6976,32000.0
2008-12-23 14:10:00,22.16,22.18,22.12,22.12,49800.0,14.691,14.7042,14.6644,14.6644,49800.0
2008-12-23 14:15:00,22.12,22.2,22.11,22.17,51800.0,14.6644,14.7175,14.6578,14.6976,51800.0
2008-12-23 14:20:00,22.18,22.21,22.15,22.18,40000.0,14.7042,14.7241,14.6843,14.7042,40000.0
2008-12-23 14:25:00,22.2,22.24,22.18,22.21,29000.0,14.7175,14.744,14.7042,14.7241,29000.0
2008-12-23 14:30:00,22.2,22.22,22.02,22.05,47000.0,14.7175,14.7307,14.5981,14.618,47000.0
2008-12-23 14:35:00,22.04,22.09,22.0,22.02,34000.0,14.6114,14.6446,14.5849,14.5981,34000.0
2008-12-23 14:40:00,22.02,22.06,21.94,21.98,51000.0,14.5981,14.6247,14.5451,14.5716,51000.0
2008-12-23 14:45:00,21.97,22.0,21.89,22.0,48800.0,14.565,14.5849,14.512,14.5849,48800.0
2008-12-23 14:50:00,22.0,22.08,21.97,21.98,38000.0,14.5849,14.6379,14.565,14.5716,38000.0
2008-12-23 14:55:00,21.99,22.01,21.88,21.94,39000.0,14.5783,14.5915,14.5053,14.5451,39000.0
2008-12-23 15:00:00,21.92,21.99,21.88,21.97,64000.0,14.5319,14.5783,14.5053,14.565,64000.0
2008-12-23 15:05:00,21.98,21.99,21.89,21.96,88400.0,14.5716,14.5783,14.512,14.5584,88400.0
2008-12-23 15:10:00,21.96,22.16,21.96,22.08,104600.0,14.5584,14.691,14.5584,14.6379,104600.0
2008-12-23 15:15:00,22.08,22.14,22.02,22.03,62400.0,14.6379,14.6777,14.5981,14.6048,62400.0
2008-12-23 15:20:00,22.02,22.13,21.95,22.0,66800.0,14.5981,14.6711,14.5517,14.5849,66800.0
2008-12-23 15:25:00,21.98,22.1,21.95,22.08,46600.0,14.5716,14.6512,14.5517,14.6379,46600.0
2008-12-23 15:30:00,22.05,22.13,22.02,22.02,51800.0,14.618,14.6711,14.5981,14.5981,51800.0
2008-12-23 15:35:00,22.04,22.04,21.95,22.03,58400.0,14.6114,14.6114,14.5517,14.6048,58400.0
2008-12-23 15:40:00,22.02,22.02,21.89,21.92,100400.0,14.5981,14.5981,14.512,14.5319,100400.0
2008-12-23 15:45:00,21.92,21.98,21.91,21.96,82400.0,14.5319,14.5716,14.5252,14.5584,82400.0
2008-12-23 15:50:00,21.96,22.0,21.88,21.92,147000.0,14.5584,14.5849,14.5053,14.5319,147000.0
2008-12-23 15:55:00,21.92,22.0,21.9,21.97,200400.0,14.5319,14.5849,14.5186,14.565,200400.0
2008-12-24 09:30:00,21.95,22.2,21.95,22.07,66800.0,14.5517,14.7175,14.5517,14.6313,66800.0
2008-12-24 09:35:00,22.07,22.07,21.93,21.99,27200.0,14.6313,14.6313,14.5385,14.5783,27200.0
2008-12-24 09:40:00,22.0,22.02,21.91,21.99,45000.0,14.5849,14.5981,14.5252,14.5783,45000.0
2008-12-24 09:45:00,21.99,21.99,21.83,21.88,63000.0,14.5783,14.5783,14.4722,14.5053,63000.0
2008-12-24 09:50:00,21.87,21.93,21.79,21.8,80200.0,14.4987,14.5385,14.4457,14.4523,80200.0
2008-12-24 09:55:00,21.8,21.84,21.75,21.77,52000.0,14.4523,14.4788,14.4192,14.4324,52000.0
2008-12-24 10:00:00,21.76,21.88,21.69,21.84,46400.0,14.4258,14.5053,14.3794,14.4788,46400.0
2008-12-24 10:05:00,21.85,21.93,21.82,21.88,27400.0,14.4854,14.5385,14.4656,14.5053,27400.0
2008-12-24 10:10:00,21.87,21.87,21.85,21.86,20600.0,14.4987,14.4987,14.4854,14.4921,20600.0
2008-12-24 10:15:00,21.87,21.91,21.77,21.77,46600.0,14.4987,14.5252,14.4324,14.4324,46600.0
2008-12-24 10:20:00,21.77,21.85,21.76,21.8,29800.0,14.4324,14.4854,14.4258,14.4523,29800.0
2008-12-24 10:25:00,21.8,21.8,21.74,21.79,14600.0,14.4523,14.4523,14.4125,14.4457,14600.0
2008-12-24 10:30:00,21.79,21.87,21.79,21.85,18600.0,14.4457,14.4987,14.4457,14.4854,18600.0
2008-12-24 10:35:00,21.86,21.88,21.82,21.83,24000.0,14.4921,14.5053,14.4656,14.4722,24000.0
2008-12-24 10:40:00,21.82,21.88,21.82,21.85,20200.0,14.4656,14.5053,14.4656,14.4854,20200.0
2008-12-24 10:45:00,21.86,21.87,21.83,21.87,20600.0,14.4921,14.4987,14.4722,14.4987,20600.0
2008-12-24 10:50:00,21.88,21.89,21.82,21.84,26000.0,14.5053,14.512,14.4656,14.4788,26000.0
2008-12-24 10:55:00,21.83,21.88,21.83,21.86,11400.0,14.4722,14.5053,14.4722,14.4921,11400.0
2008-12-24 11:00:00,21.88,21.91,21.87,21.88,11800.0,14.5053,14.5252,14.4987,14.5053,11800.0
2008-12-24 11:05:00,21.86,21.86,21.85,21.86,17000.0,14.4921,14.4921,14.4854,14.4921,17000.0
2008-12-24 11:10:00,21.86,21.88,21.85,21.88,17200.0,14.4921,14.5053,14.4854,14.5053,17200.0
2008-12-24 11:15:00,21.88,21.93,21.86,21.89,34800.0,14.5053,14.5385,14.4921,14.512,34800.0
2008-12-24 11:20:00,21.9,21.92,21.89,21.9,9600.0,14.5186,14.5319,14.512,14.5186,9600.0
2008-12-24 11:25:00,21.9,21.91,21.88,21.88,13400.0,14.5186,14.5252,14.5053,14.5053,13400.0
2008-12-24 11:30:00,21.89,21.89,21.86,21.87,14000.0,14.512,14.512,14.4921,14.4987,14000.0
2008-12-24 11:35:00,21.86,21.87,21.84,21.84,16800.0,14.4921,14.4987,14.4788,14.4788,16800.0
2008-12-24 11:40:00,21.85,21.86,21.83,21.86,26400.0,14.4854,14.4921,14.4722,14.4921,26400.0
2008-12-24 11:45:00,21.86,21.89,21.85,21.89,27400.0,14.4921,14.512,14.4854,14.512,27400.0
2008-12-24 11:50:00,21.89,21.97,21.88,21.95,139000.0,14.512,14.565,14.5053,14.5517,139000.0
2008-12-24 11:55:00,21.95,21.98,21.91,21.97,120800.0,14.5517,14.5716,14.5252,14.565,120800.0
2008-12-24 12:00:00,21.98,22.01,21.96,21.99,16400.0,14.5716,14.5915,14.5584,14.5783,16400.0
2008-12-24 12:05:00,22.0,22.03,21.99,22.02,14600.0,14.5849,14.6048,14.5783,14.5981,14600.0
2008-12-24 12:10:00,22.02,22.03,21.93,21.93,19200.0,14.5981,14.6048,14.5385,14.5385,19200.0
2008-12-24 12:15:00,21.93,21.98,21.91,21.98,20200.0,14.5385,14.5716,14.5252,14.5716,20200.0
2008-12-24 12:20:00,21.98,22.02,21.98,22.02,12600.0,14.5716,14.5981,14.5716,14.5981,12600.0
2008-12-24 12:25:00,22.02,22.03,22.0,22.01,15800.0,14.5981,14.6048,14.5849,14.5915,15800.0
2008-12-24 12:30:00,22.01,22.06,22.01,22.03,21600.0,14.5915,14.6247,14.5915,14.6048,21600.0
2008-12-24 12:35:00,22.04,22.04,21.96,21.98,26600.0,14.6114,14.6114,14.5584,14.5716,26600.0
2008-12-24 12:40:00,21.98,22.07,21.97,22.07,30000.0,14.5716,14.6313,14.565,14.6313,30000.0
2008-12-24 12:45:00,22.07,22.08,22.04,22.05,45800.0,14.6313,14.6379,14.6114,14.618,45800.0
2008-12-24 12:50:00,22.06,22.08,21.99,21.99,67400.0,14.6247,14.6379,14.5783,14.5783,67400.0
2008-12-24 12:55:00,21.98,22.05,21.93,22.01,147000.0,14.5716,14.618,14.5385,14.5915,147000.0
2008-12-26 09:30:00,22.28,22.58,22.16,22.17,63200.0,14.7705,14.9694,14.691,14.6976,63200.0
2008-12-26 09:35:00,22.22,22.33,22.16,22.16,25400.0,14.7307,14.8037,14.691,14.691,25400.0
2008-12-26 09:40:00,22.13,22.18,22.06,22.1,23000.0,14.6711,14.7042,14.6247,14.6512,23000.0
2008-12-26 09:45:00,22.12,22.13,22.06,22.1,38200.0,14.6644,14.6711,14.6247,14.6512,38200.0
2008-12-26 09:50:00,22.11,22.11,22.02,22.02,14600.0,14.6578,14.6578,14.5981,14.5981,14600.0
2008-12-26 09:55:00,22.02,22.03,21.97,21.99,51600.0,14.5981,14.6048,14.565,14.5783,51600.0
2008-12-26 10:00:00,21.99,22.06,21.99,22.03,14600.0,14.5783,14.6247,14.5783,14.6048,14600.0
2008-12-26 10:05:00,22.04,22.04,22.02,22.03,8000.0,14.6114,14.6114,14.5981,14.6048,8000.0
2008-12-26 10:10:00,22.02,22.05,22.0,22.05,13400.0,14.5981,14.618,14.5849,14.618,13400.0
2008-12-26 10:15:00,22.06,22.08,22.04,22.08,10400.0,14.6247,14.6379,14.6114,14.6379,10400.0
2008-12-26 10:20:00,22.08,22.1,22.03,22.03,28400.0,14.6379,14.6512,14.6048,14.6048,28400.0
2008-12-26 10:25:00,22.03,22.03,21.99,22.03,13400.0,14.6048,14.6048,14.5783,14.6048,13400.0
2008-12-26 10:30:00,22.02,22.03,22.02,22.02,18000.0,14.5981,14.6048,14.5981,14.5981,18000.0
2008-12-26 10:35:00,22.02,22.03,21.99,22.03,21600.0,14.5981,14.6048,14.5783,14.6048,21600.0
2008-12-26 10:40:00,22.03,22.03,22.0,22.0,13800.0,14.6048,14.6048,14.5849,14.5849,13800.0
2008-12-26 10:45:00,22.0,22.02,21.98,21.99,49200.0,14.5849,14.5981,14.5716,14.5783,49200.0
2008-12-26 10:50:00,22.0,22.0,21.98,21.99,7600.0,14.5849,14.5849,14.5716,14.5783,7600.0
2008-12-26 10:55:00,21.99,22.0,21.96,21.97,28800.0,14.5783,14.5849,14.5584,14.565,28800.0
2008-12-26 11:00:00,21.97,21.98,21.92,21.94,15400.0,14.565,14.5716,14.5319,14.5451,15400.0
2008-12-26 11:05:00,21.95,21.99,21.95,21.98,18200.0,14.5517,14.5783,14.5517,14.5716,18200.0
2008-12-26 11:10:00,21.99,21.99,21.93,21.93,16600.0,14.5783,14.5783,14.5385,14.5385,16600.0
2008-12-26 11:15:00,21.93,21.95,21.91,21.94,11600.0,14.5385,14.5517,14.5252,14.5451,11600.0
2008-12-26 11:20:00,21.94,21.94,21.91,21.93,3000.0,14.5451,14.5451,14.5252,14.5385,3000.0
2008-12-26 11:25:00,21.92,21.93,21.9,21.9,10200.0,14.5319,14.5385,14.5186,14.5186,10200.0
2008-12-26 11:30:00,21.89,21.91,21.88,21.89,13200.0,14.512,14.5252,14.5053,14.512,13200.0
2008-12-26 11:35:00,21.89,21.91,21.88,21.91,12400.0,14.512,14.5252,14.5053,14.5252,12400.0
2008-12-26 11:40:00,21.9,21.92,21.9,21.91,8800.0,14.5186,14.5319,14.5186,14.5252,8800.0
2008-12-26 11:45:00,21.91,21.92,21.9,21.9,8400.0,14.5252,14.5319,14.5186,14.5186,8400.0
2008-12-26 11:50:00,21.9,21.93,21.9,21.92,5400.0,14.5186,14.5385,14.5186,14.5319,5400.0
2008-12-26 11:55:00,21.91,21.93,21.89,21.89,7400.0,14.5252,14.5385,14.512,14.512,7400.0
2008-12-26 12:00:00,21.9,21.92,21.89,21.92,12200.0,14.5186,14.5319,14.512,14.5319,12200.0
2008-12-26 12:05:00,21.92,21.95,21.92,21.93,8200.0,14.5319,14.5517,14.5319,14.5385,8200.0
2008-12-26 12:10:00,21.93,21.93,21.89,21.92,24200.0,14.5385,14.5385,14.512,14.5319,24200.0
2008-12-26 12:15:00,21.92,21.93,21.89,21.9,42000.0,14.5319,14.5385,14.512,14.5186,42000.0
2008-12-26 12:20:00,21.89,21.92,21.89,21.92,11000.0,14.512,14.5319,14.512,14.5319,11000.0
2008-12-26 12:25:00,21.92,21.93,21.89,21.9,17800.0,14.5319,14.5385,14.512,14.5186,17800.0
2008-12-26 12:30:00,21.9,21.91,21.89,21.89,5400.0,14.5186,14.5252,14.512,14.512,5400.0
2008-12-26 12:35:00,21.89,21.91,21.88,21.89,6600.0,14.512,14.5252,14.5053,14.512,6600.0
2008-12-26 12:40:00,21.87,21.89,21.85,21.88,9400.0,14.4987,14.512,14.4854,14.5053,9400.0
2008-12-26 12:45:00,21.87,21.9,21.83,21.83,20000.0,14.4987,14.5186,14.4722,14.4722,20000.0
2008-12-26 12:50:00,21.83,21.85,21.81,21.82,22000.0,14.4722,14.4854,14.4589,14.4656,22000.0
2008-12-26 12:55:00,21.81,21.81,21.79,21.81,10000.0,14.4589,14.4589,14.4457,14.4589,10000.0
2008-12-26 13:00:00,21.8,21.81,21.78,21.79,44600.0,14.4523,14.4589,14.439,14.4457,44600.0
2008-12-26 13:05:00,21.79,21.8,21.77,21.78,18200.0,14.4457,14.4523,14.4324,14.439,18200.0
2008-12-26 13:10:00,21.77,21.78,21.75,21.77,15000.0,14.4324,14.439,14.4192,14.4324,15000.0
2008-12-26 13:15:00,21.77,21.77,21.73,21.75,21600.0,14.4324,14.4324,14.4059,14.4192,21600.0
2008-12-26 13:20:00,21.74,21.78,21.74,21.78,19800.0,14.4125,14.439,14.4125,14.439,19800.0
2008-12-26 13:25:00,21.77,21.79,21.77,21.78,11200.0,14.4324,14.4457,14.4324,14.439,11200.0
2008-12-26 13:30:00,21.78,21.83,21.78,21.82,36600.0,14.439,14.4722,14.439,14.4656,36600.0
2008-12-26 13:35:00,21.81,21.83,21.75,21.77,27800.0,14.4589,14.4722,14.4192,14.4324,27800.0
2008-12-26 13:40:00,21.78,21.78,21.77,21.77,11000.0,14.439,14.439,14.4324,14.4324,11000.0
2008-12-26 13:45:00,21.77,21.78,21.75,21.77,18000.0,14.4324,14.439,14.4192,14.4324,18000.0
2008-12-26 13:50:00,21.78,21.81,21.77,21.77,28000.0,14.439,14.4589,14.4324,14.4324,28000.0
2008-12-26 13:55:00,21.77,21.8,21.75,21.78,42000.0,14.4324,14.4523,14.4192,14.439,42000.0
2008-12-26 14:00:00,21.77,21.82,21.77,21.82,10000.0,14.4324,14.4656,14.4324,14.4656,10000.0
2008-12-26 14:05:00,21.82,21.84,21.82,21.83,13400.0,14.4656,14.4788,14.4656,14.4722,13400.0
2008-12-26 14:10:00,21.84,21.85,21.83,21.85,11200.0,14.4788,14.4854,14.4722,14.4854,11200.0
2008-12-26 14:15:00,21.85,21.88,21.85,21.88,20200.0,14.4854,14.5053,14.4854,14.5053,20200.0
2008-12-26 14:20:00,21.88,21.92,21.88,21.91,65000.0,14.5053,14.5319,14.5053,14.5252,65000.0
2008-12-26 14:25:00,21.9,21.91,21.88,21.88,16600.0,14.5186,14.5252,14.5053,14.5053,16600.0
2008-12-26 14:30:00,21.89,21.91,21.88,21.89,41000.0,14.512,14.5252,14.5053,14.512,41000.0
2008-12-26 14:35:00,21.88,21.89,21.84,21.86,42600.0,14.5053,14.512,14.4788,14.4921,42600.0
2008-12-26 14:40:00,21.86,21.86,21.82,21.84,41800.0,14.4921,14.4921,14.4656,14.4788,41800.0
2008-12-26 14:45:00,21.83,21.85,21.83,21.85,11800.0,14.4722,14.4854,14.4722,14.4854,11800.0
2008-12-26 14:50:00,21.85,21.86,21.82,21.84,18800.0,14.4854,14.4921,14.4656,14.4788,18800.0
2008-12-26 14:55:00,21.85,21.87,21.84,21.84,27200.0,14.4854,14.4987,14.4788,14.4788,27200.0
2008-12-26 15:00:00,21.85,21.88,21.81,21.86,22400.0,14.4854,14.5053,14.4589,14.4921,22400.0
2008-12-26 15:05:00,21.86,21.88,21.84,21.85,22200.0,14.4921,14.5053,14.4788,14.4854,22200.0
2008-12-26 15:10:00,21.85,21.9,21.84,21.87,26800.0,14.4854,14.5186,14.4788,14.4987,26800.0
2008-12-26 15:15:00,21.87,21.96,21.87,21.93,32200.0,14.4987,14.5584,14.4987,14.5385,32200.0
2008-12-26 15:20:00,21.93,21.97,21.92,21.95,17800.0,14.5385,14.565,14.5319,14.5517,17800.0
2008-12-26 15:25:00,21.95,22.0,21.94,21.99,31800.0,14.5517,14.5849,14.5451,14.5783,31800.0
2008-12-26 15:30:00,21.99,22.01,21.96,21.96,38200.0,14.5783,14.5915,14.5584,14.5584,38200.0
2008-12-26 15:35:00,21.96,21.98,21.95,21.95,16400.0,14.5584,14.5716,14.5517,14.5517,16400.0
2008-12-26 15:40:00,21.95,21.96,21.92,21.95,25000.0,14.5517,14.5584,14.5319,14.5517,25000.0
2008-12-26 15:45:00,21.95,22.0,21.94,21.99,29400.0,14.5517,14.5849,14.5451,14.5783,29400.0
2008-12-26 15:50:00,21.99,22.0,21.95,21.95,71800.0,14.5783,14.5849,14.5517,14.5517,71800.0
2008-12-26 15:55:00,21.95,21.98,21.91,21.96,207000.0,14.5517,14.5716,14.5252,14.5584,207000.0
2008-12-29 09:30:00,21.93,22.09,21.88,22.07,74000.0,14.5385,14.6446,14.5053,14.6313,74000.0
2008-12-29 09:35:00,22.07,22.07,21.82,22.01,61200.0,14.6313,14.6313,14.4656,14.5915,61200.0
2008-12-29 09:40:00,22.02,22.09,21.9,22.04,50200.0,14.5981,14.6446,14.5186,14.6114,50200.0
2008-12-29 09:45:00,22.04,22.05,21.94,22.0,42400.0,14.6114,14.618,14.5451,14.5849,42400.0
2008-12-29 09:50:00,22.0,22.03,21.96,22.0,26000.0,14.5849,14.6048,14.5584,14.5849,26000.0
2008-12-29 09:55:00,21.99,22.0,21.9,21.98,32000.0,14.5783,14.5849,14.5186,14.5716,32000.0
2008-12-29 10:00:00,21.96,21.96,21.86,21.94,103600.0,14.5584,14.5584,14.4921,14.5451,103600.0
2008-12-29 10:05:00,21.93,21.94,21.85,21.91,148400.0,14.5385,14.5451,14.4854,14.5252,148400.0
2008-12-29 10:10:00,21.91,21.91,21.83,21.86,14800.0,14.5252,14.5252,14.4722,14.4921,14800.0
2008-12-29 10:15:00,21.87,21.87,21.77,21.79,40200.0,14.4987,14.4987,14.4324,14.4457,40200.0
2008-12-29 10:20:00,21.79,21.79,21.68,21.71,34000.0,14.4457,14.4457,14.3727,14.3926,34000.0
2008-12-29 10:25:00,21.72,21.72,21.66,21.72,33400.0,14.3993,14.3993,14.3595,14.3993,33400.0
2008-12-29 10:30:00,21.71,21.71,21.66,21.7,24400.0,14.3926,14.3926,14.3595,14.386,24400.0
2008-12-29 10:35:00,21.7,21.71,21.65,21.65,28800.0,14.386,14.3926,14.3529,14.3529,28800.0
2008-12-29 10:40:00,21.65,21.67,21.59,21.63,25400.0,14.3529,14.3661,14.3131,14.3396,25400.0
2008-12-29 10:45:00,21.63,21.64,21.53,21.53,24600.0,14.3396,14.3462,14.2733,14.2733,24600.0
2008-12-29 10:50:00,21.54,21.56,21.51,21.51,20400.0,14.2799,14.2932,14.26,14.26,20400.0
2008-12-29 10:55:00,21.53,21.53,21.51,21.52,14600.0,14.2733,14.2733,14.26,14.2667,14600.0
2008-12-29 11:00:00,21.51,21.53,21.48,21.52,22400.0,14.26,14.2733,14.2402,14.2667,22400.0
2008-12-29 11:05:00,21.53,21.55,21.45,21.47,33200.0,14.2733,14.2866,14.2203,14.2335,33200.0
2008-12-29 11:10:00,21.49,21.52,21.49,21.5,26400.0,14.2468,14.2667,14.2468,14.2534,26400.0
2008-12-29 11:15:00,21.5,21.54,21.5,21.54,40600.0,14.2534,14.2799,14.2534,14.2799,40600.0
2008-12-29 11:20:00,21.53,21.57,21.53,21.55,14600.0,14.2733,14.2998,14.2733,14.2866,14600.0
2008-12-29 11:25:00,21.56,21.56,21.53,21.55,21000.0,14.2932,14.2932,14.2733,14.2866,21000.0
2008-12-29 11:30:00,21.56,21.64,21.56,21.64,39400.0,14.2932,14.3462,14.2932,14.3462,39400.0
2008-12-29 11:35:00,21.64,21.65,21.6,21.6,23800.0,14.3462,14.3529,14.3197,14.3197,23800.0
2008-12-29 11:40:00,21.6,21.6,21.53,21.53,18400.0,14.3197,14.3197,14.2733,14.2733,18400.0
2008-12-29 11:45:00,21.54,21.54,21.49,21.5,18000.0,14.2799,14.2799,14.2468,14.2534,18000.0
2008-12-29 11:50:00,21.5,21.55,21.5,21.55,17800.0,14.2534,14.2866,14.2534,14.2866,17800.0
2008-12-29 11:55:00,21.54,21.56,21.52,21.55,13400.0,14.2799,14.2932,14.2667,14.2866,13400.0
2008-12-29 12:00:00,21.55,21.62,21.55,21.61,17200.0,14.2866,14.333,14.2866,14.3263,17200.0
2008-12-29 12:05:00,21.61,21.63,21.58,21.58,21200.0,14.3263,14.3396,14.3065,14.3065,21200.0
2008-12-29 12:10:00,21.58,21.58,21.54,21.55,21800.0,14.3065,14.3065,14.2799,14.2866,21800.0
2008-12-29 12:15:00,21.55,21.55,21.52,21.53,13200.0,14.2866,14.2866,14.2667,14.2733,13200.0
2008-12-29 12:20:00,21.52,21.54,21.52,21.53,13200.0,14.2667,14.2799,14.2667,14.2733,13200.0
2008-12-29 12:25:00,21.52,21.56,21.43,21.44,34600.0,14.2667,14.2932,14.207,14.2136,34600.0
2008-12-29 12:30:00,21.44,21.45,21.36,21.38,29800.0,14.2136,14.2203,14.1606,14.1739,29800.0
2008-12-29 12:35:00,21.38,21.42,21.38,21.41,22800.0,14.1739,14.2004,14.1739,14.1937,22800.0
2008-12-29 12:40:00,21.42,21.42,21.37,21.39,15800.0,14.2004,14.2004,14.1672,14.1805,15800.0
2008-12-29 12:45:00,21.39,21.4,21.38,21.38,10800.0,14.1805,14.1871,14.1739,14.1739,10800.0
2008-12-29 12:50:00,21.38,21.4,21.36,21.36,51200.0,14.1739,14.1871,14.1606,14.1606,51200.0
2008-12-29 12:55:00,21.36,21.36,21.24,21.24,53400.0,14.1606,14.1606,14.081,14.081,53400.0
2008-12-29 13:00:00,21.23,21.27,21.21,21.25,21400.0,14.0744,14.1009,14.0612,14.0877,21400.0
2008-12-29 13:05:00,21.25,21.32,21.25,21.28,17000.0,14.0877,14.1341,14.0877,14.1076,17000.0
2008-12-29 13:10:00,21.28,21.3,21.26,21.3,21600.0,14.1076,14.1208,14.0943,14.1208,21600.0
2008-12-29 13:15:00,21.28,21.3,21.25,21.26,48200.0,14.1076,14.1208,14.0877,14.0943,48200.0
2008-12-29 13:20:00,21.26,21.28,21.22,21.28,116200.0,14.0943,14.1076,14.0678,14.1076,116200.0
2008-12-29 13:25:00,21.28,21.29,21.22,21.24,26400.0,14.1076,14.1142,14.0678,14.081,26400.0
2008-12-29 13:30:00,21.23,21.29,21.22,21.28,32000.0,14.0744,14.1142,14.0678,14.1076,32000.0
2008-12-29 13:35:00,21.29,21.36,21.28,21.36,21600.0,14.1142,14.1606,14.1076,14.1606,21600.0
2008-12-29 13:40:00,21.36,21.42,21.36,21.37,17600.0,14.1606,14.2004,14.1606,14.1672,17600.0
2008-12-29 13:45:00,21.37,21.42,21.33,21.42,31400.0,14.1672,14.2004,14.1407,14.2004,31400.0
2008-12-29 13:50:00,21.42,21.43,21.39,21.39,43600.0,14.2004,14.207,14.1805,14.1805,43600.0
2008-12-29 13:55:00,21.39,21.43,21.38,21.43,51400.0,14.1805,14.207,14.1739,14.207,51400.0
2008-12-29 14:00:00,21.42,21.43,21.39,21.4,21800.0,14.2004,14.207,14.1805,14.1871,21800.0
2008-12-29 14:05:00,21.39,21.4,21.32,21.4,32600.0,14.1805,14.1871,14.1341,14.1871,32600.0
2008-12-29 14:10:00,21.4,21.4,21.33,21.33,32600.0,14.1871,14.1871,14.1407,14.1407,32600.0
2008-12-29 14:15:00,21.34,21.34,21.25,21.31,132400.0,14.1473,14.1473,14.0877,14.1275,132400.0
2008-12-29 14:20:00,21.32,21.41,21.31,21.34,240600.0,14.1341,14.1937,14.1275,14.1473,240600.0
2008-12-29 14:25:00,21.34,21.4,21.33,21.36,232000.0,14.1473,14.1871,14.1407,14.1606,232000.0
2008-12-29 14:30:00,21.38,21.38,21.33,21.33,29400.0,14.1739,14.1739,14.1407,14.1407,29400.0
2008-12-29 14:35:00,21.33,21.35,21.28,21.28,26000.0,14.1407,14.154,14.1076,14.1076,26000.0
2008-12-29 14:40:00,21.28,21.29,21.27,21.27,26400.0,14.1076,14.1142,14.1009,14.1009,26400.0
2008-12-29 14:45:00,21.27,21.27,21.24,21.24,33200.0,14.1009,14.1009,14.081,14.081,33200.0
2008-12-29 14:50:00,21.24,21.24,21.22,21.24,35400.0,14.081,14.081,14.0678,14.081,35400.0
2008-12-29 14:55:00,21.23,21.38,21.23,21.33,59000.0,14.0744,14.1739,14.0744,14.1407,59000.0
2008-12-29 15:00:00,21.32,21.39,21.32,21.34,67800.0,14.1341,14.1805,14.1341,14.1473,67800.0
2008-12-29 15:05:00,21.34,21.48,21.34,21.45,73000.0,14.1473,14.2402,14.1473,14.2203,73000.0
2008-12-29 15:10:00,21.43,21.45,21.39,21.39,52800.0,14.207,14.2203,14.1805,14.1805,52800.0
2008-12-29 15:15:00,21.4,21.43,21.33,21.37,52800.0,14.1871,14.207,14.1407,14.1672,52800.0
2008-12-29 15:20:00,21.37,21.5,21.37,21.45,40600.0,14.1672,14.2534,14.1672,14.2203,40600.0
2008-12-29 15:25:00,21.45,21.46,21.41,21.43,24000.0,14.2203,14.2269,14.1937,14.207,24000.0
2008-12-29 15:30:00,21.43,21.48,21.39,21.43,43000.0,14.207,14.2402,14.1805,14.207,43000.0
2008-12-29 15:35:00,21.43,21.44,21.32,21.37,67400.0,14.207,14.2136,14.1341,14.1672,67400.0
2008-12-29 15:40:00,21.38,21.55,21.36,21.54,128800.0,14.1739,14.2866,14.1606,14.2799,128800.0
2008-12-29 15:45:00,21.54,21.57,21.51,21.57,103000.0,14.2799,14.2998,14.26,14.2998,103000.0
2008-12-29 15:50:00,21.57,21.63,21.57,21.61,246800.0,14.2998,14.3396,14.2998,14.3263,246800.0
2008-12-29 15:55:00,21.61,21.64,21.6,21.63,378600.0,14.3263,14.3462,14.3197,14.3396,378600.0
2008-12-30 09:30:00,21.72,22.05,21.72,21.99,124000.0,14.3993,14.618,14.3993,14.5783,124000.0
2008-12-30 09:35:00,21.96,22.08,21.86,21.91,72400.0,14.5584,14.6379,14.4921,14.5252,72400.0
2008-12-30 09:40:00,21.9,21.99,21.84,21.88,50800.0,14.5186,14.5783,14.4788,14.5053,50800.0
2008-12-30 09:45:00,21.88,21.95,21.86,21.93,41400.0,14.5053,14.5517,14.4921,14.5385,41400.0
2008-12-30 09:50:00,21.92,21.93,21.85,21.91,27600.0,14.5319,14.5385,14.4854,14.5252,27600.0
2008-12-30 09:55:00,21.9,21.96,21.87,21.93,41600.0,14.5186,14.5584,14.4987,14.5385,41600.0
2008-12-30 10:00:00,21.93,22.03,21.85,22.03,42400.0,14.5385,14.6048,14.4854,14.6048,42400.0
2008-12-30 10:05:00,22.02,22.05,21.98,22.04,37200.0,14.5981,14.618,14.5716,14.6114,37200.0
2008-12-30 10:10:00,22.04,22.05,21.99,22.01,42800.0,14.6114,14.618,14.5783,14.5915,42800.0
2008-12-30 10:15:00,22.04,22.05,22.0,22.02,28200.0,14.6114,14.618,14.5849,14.5981,28200.0
2008-12-30 10:20:00,22.03,22.15,22.03,22.13,30000.0,14.6048,14.6843,14.6048,14.6711,30000.0
2008-12-30 10:25:00,22.13,22.13,22.1,22.11,16400.0,14.6711,14.6711,14.6512,14.6578,16400.0
2008-12-30 10:30:00,22.11,22.22,22.11,22.16,88000.0,14.6578,14.7307,14.6578,14.691,88000.0
2008-12-30 10:35:00,22.16,22.25,22.15,22.25,59400.0,14.691,14.7506,14.6843,14.7506,59400.0
2008-12-30 10:40:00,22.24,22.28,22.22,22.23,32600.0,14.744,14.7705,14.7307,14.7374,32600.0
2008-12-30 10:45:00,22.23,22.28,22.23,22.28,30000.0,14.7374,14.7705,14.7374,14.7705,30000.0
2008-12-30 10:50:00,22.29,22.33,22.26,22.29,130200.0,14.7771,14.8037,14.7573,14.7771,130200.0
2008-12-30 10:55:00,22.3,22.33,22.24,22.24,85400.0,14.7838,14.8037,14.744,14.744,85400.0
2008-12-30 11:00:00,22.24,22.33,22.24,22.32,26200.0,14.744,14.8037,14.744,14.797,26200.0
2008-12-30 11:05:00,22.32,22.35,22.3,22.31,29400.0,14.797,14.8169,14.7838,14.7904,29400.0
2008-12-30 11:10:00,22.31,22.31,22.25,22.29,29600.0,14.7904,14.7904,14.7506,14.7771,29600.0
2008-12-30 11:15:00,22.28,22.29,22.23,22.27,46200.0,14.7705,14.7771,14.7374,14.7639,46200.0
2008-12-30 11:20:00,22.27,22.36,22.27,22.36,24600.0,14.7639,14.8236,14.7639,14.8236,24600.0
2008-12-30 11:25:00,22.35,22.44,22.34,22.42,54400.0,14.8169,14.8766,14.8103,14.8633,54400.0
2008-12-30 11:30:00,22.42,22.47,22.4,22.41,36200.0,14.8633,14.8965,14.8501,14.8567,36200.0
2008-12-30 11:35:00,22.42,22.45,22.39,22.45,44400.0,14.8633,14.8832,14.8434,14.8832,44400.0
2008-12-30 11:40:00,22.44,22.48,22.43,22.46,64600.0,14.8766,14.9031,14.87,14.8898,64600.0
2008-12-30 11:45:00,22.46,22.48,22.43,22.45,58600.0,14.8898,14.9031,14.87,14.8832,58600.0
2008-12-30 11:50:00,22.47,22.48,22.42,22.44,29200.0,14.8965,14.9031,14.8633,14.8766,29200.0
2008-12-30 11:55:00,22.44,22.48,22.42,22.43,25800.0,14.8766,14.9031,14.8633,14.87,25800.0
2008-12-30 12:00:00,22.43,22.47,22.42,22.44,21400.0,14.87,14.8965,14.8633,14.8766,21400.0
2008-12-30 12:05:00,22.44,22.45,22.36,22.36,22200.0,14.8766,14.8832,14.8236,14.8236,22200.0
2008-12-30 12:10:00,22.36,22.37,22.32,22.32,41400.0,14.8236,14.8302,14.797,14.797,41400.0
2008-12-30 12:15:00,22.32,22.36,22.29,22.35,46200.0,14.797,14.8236,14.7771,14.8169,46200.0
2008-12-30 12:20:00,22.34,22.43,22.32,22.41,24800.0,14.8103,14.87,14.797,14.8567,24800.0
2008-12-30 12:25:00,22.41,22.48,22.39,22.47,31600.0,14.8567,14.9031,14.8434,14.8965,31600.0
2008-12-30 12:30:00,22.47,22.49,22.31,22.4,149200.0,14.8965,14.9097,14.7904,14.8501,149200.0
2008-12-30 12:35:00,22.41,22.41,22.3,22.31,51600.0,14.8567,14.8567,14.7838,14.7904,51600.0
2008-12-30 12:40:00,22.3,22.36,22.25,22.3,68600.0,14.7838,14.8236,14.7506,14.7838,68600.0
2008-12-30 12:45:00,22.3,22.36,22.29,22.32,42000.0,14.7838,14.8236,14.7771,14.797,42000.0
2008-12-30 12:50:00,22.32,22.38,22.31,22.36,40000.0,14.797,14.8368,14.7904,14.8236,40000.0
2008-12-30 12:55:00,22.36,22.36,22.29,22.32,33600.0,14.8236,14.8236,14.7771,14.797,33600.0
2008-12-30 13:00:00,22.3,22.33,22.3,22.32,11200.0,14.7838,14.8037,14.7838,14.797,11200.0
2008-12-30 13:05:00,22.31,22.31,22.25,22.3,30800.0,14.7904,14.7904,14.7506,14.7838,30800.0
2008-12-30 13:10:00,22.3,22.3,22.23,22.25,24400.0,14.7838,14.7838,14.7374,14.7506,24400.0
2008-12-30 13:15:00,22.25,22.27,22.18,22.21,43600.0,14.7506,14.7639,14.7042,14.7241,43600.0
2008-12-30 13:20:00,22.21,22.23,22.17,22.23,24600.0,14.7241,14.7374,14.6976,14.7374,24600.0
2008-12-30 13:25:00,22.24,22.25,22.22,22.23,93400.0,14.744,14.7506,14.7307,14.7374,93400.0
2008-12-30 13:30:00,22.24,22.25,22.2,22.2,19000.0,14.744,14.7506,14.7175,14.7175,19000.0
2008-12-30 13:35:00,22.2,22.2,22.16,22.17,22200.0,14.7175,14.7175,14.691,14.6976,22200.0
2008-12-30 13:40:00,22.17,22.18,22.15,22.16,15600.0,14.6976,14.7042,14.6843,14.691,15600.0
2008-12-30 13:45:00,22.16,22.25,22.16,22.25,38200.0,14.691,14.7506,14.691,14.7506,38200.0
2008-12-30 13:50:00,22.24,22.29,22.22,22.28,37000.0,14.744,14.7771,14.7307,14.7705,37000.0
2008-12-30 13:55:00,22.29,22.31,22.24,22.25,32800.0,14.7771,14.7904,14.744,14.7506,32800.0
2008-12-30 14:00:00,22.24,22.28,22.19,22.24,40200.0,14.744,14.7705,14.7108,14.744,40200.0
2008-12-30 14:05:00,22.25,22.29,22.24,22.28,23800.0,14.7506,14.7771,14.744,14.7705,23800.0
2008-12-30 14:10:00,22.27,22.28,22.17,22.22,64800.0,14.7639,14.7705,14.6976,14.7307,64800.0
2008-12-30 14:15:00,22.21,22.25,22.2,22.2,35000.0,14.7241,14.7506,14.7175,14.7175,35000.0
2008-12-30 14:20:00,22.21,22.28,22.21,22.27,24800.0,14.7241,14.7705,14.7241,14.7639,24800.0
2008-12-30 14:25:00,22.28,22.34,22.27,22.31,25600.0,14.7705,14.8103,14.7639,14.7904,25600.0
2008-12-30 14:30:00,22.33,22.36,22.32,22.35,31200.0,14.8037,14.8236,14.797,14.8169,31200.0
2008-12-30 14:35:00,22.35,22.4,22.33,22.33,30200.0,14.8169,14.8501,14.8037,14.8037,30200.0
2008-12-30 14:40:00,22.34,22.36,22.28,22.34,53400.0,14.8103,14.8236,14.7705,14.8103,53400.0
2008-12-30 14:45:00,22.35,22.35,22.28,22.31,38000.0,14.8169,14.8169,14.7705,14.7904,38000.0
2008-12-30 14:50:00,22.32,22.32,22.25,22.31,34400.0,14.797,14.797,14.7506,14.7904,34400.0
2008-12-30 14:55:00,22.31,22.33,22.25,22.26,35600.0,14.7904,14.8037,14.7506,14.7573,35600.0
2008-12-30 15:00:00,22.26,22.3,22.22,22.25,62200.0,14.7573,14.7838,14.7307,14.7506,62200.0
2008-12-30 15:05:00,22.25,22.29,22.18,22.18,47600.0,14.7506,14.7771,14.7042,14.7042,47600.0
2008-12-30 15:10:00,22.18,22.24,22.17,22.19,54400.0,14.7042,14.744,14.6976,14.7108,54400.0
2008-12-30 15:15:00,22.2,22.28,22.2,22.26,32800.0,14.7175,14.7705,14.7175,14.7573,32800.0
2008-12-30 15:20:00,22.26,22.3,22.25,22.25,40600.0,14.7573,14.7838,14.7506,14.7506,40600.0
2008-12-30 15:25:00,22.25,22.36,22.24,22.33,75600.0,14.7506,14.8236,14.744,14.8037,75600.0
2008-12-30 15:30:00,22.33,22.37,22.3,22.36,62200.0,14.8037,14.8302,14.7838,14.8236,62200.0
2008-12-30 15:35:00,22.34,22.39,22.33,22.39,85600.0,14.8103,14.8434,14.8037,14.8434,85600.0
2008-12-30 15:40:00,22.39,22.53,22.35,22.53,143200.0,14.8434,14.9363,14.8169,14.9363,143200.0
2008-12-30 15:45:00,22.53,22.55,22.48,22.51,164000.0,14.9363,14.9495,14.9031,14.923,164000.0
2008-12-30 15:50:00,22.51,22.68,22.51,22.67,276200.0,14.923,15.0357,14.923,15.0291,276200.0
2008-12-30 15:55:00,22.67,22.86,22.67,22.75,512800.0,15.0291,15.155,15.0291,15.0821,512800.0
2008-12-31 09:30:00,22.75,22.82,22.62,22.7,77600.0,15.0821,15.1285,14.9959,15.049,77600.0
2008-12-31 09:35:00,22.76,22.93,22.52,22.55,31600.0,15.0887,15.2014,14.9296,14.9495,31600.0
2008-12-31 09:40:00,22.55,22.8,22.55,22.72,38200.0,14.9495,15.1152,14.9495,15.0622,38200.0
2008-12-31 09:45:00,22.73,22.82,22.71,22.81,37800.0,15.0688,15.1285,15.0556,15.1219,37800.0
2008-12-31 09:50:00,22.81,22.83,22.7,22.71,45600.0,15.1219,15.1351,15.049,15.0556,45600.0
2008-12-31 09:55:00,22.69,22.86,22.68,22.85,42800.0,15.0423,15.155,15.0357,15.1484,42800.0
2008-12-31 10:00:00,22.85,22.95,22.84,22.91,27400.0,15.1484,15.2147,15.1418,15.1882,27400.0
2008-12-31 10:05:00,22.91,22.91,22.79,22.8,20000.0,15.1882,15.1882,15.1086,15.1152,20000.0
2008-12-31 10:10:00,22.8,22.8,22.74,22.75,23200.0,15.1152,15.1152,15.0755,15.0821,23200.0
2008-12-31 10:15:00,22.75,22.79,22.73,22.77,10600.0,15.0821,15.1086,15.0688,15.0954,10600.0
2008-12-31 10:20:00,22.79,22.83,22.77,22.83,20200.0,15.1086,15.1351,15.0954,15.1351,20200.0
2008-12-31 10:25:00,22.83,22.93,22.8,22.91,45200.0,15.1351,15.2014,15.1152,15.1882,45200.0
2008-12-31 10:30:00,22.91,22.93,22.81,22.86,39200.0,15.1882,15.2014,15.1219,15.155,39200.0
2008-12-31 10:35:00,22.86,22.89,22.82,22.85,66400.0,15.155,15.1749,15.1285,15.1484,66400.0
2008-12-31 10:40:00,22.84,22.9,22.84,22.87,16800.0,15.1418,15.1815,15.1418,15.1617,16800.0
2008-12-31 10:45:00,22.87,22.97,22.85,22.89,84800.0,15.1617,15.2279,15.1484,15.1749,84800.0
2008-12-31 10:50:00,22.89,22.95,22.89,22.93,111200.0,15.1749,15.2147,15.1749,15.2014,111200.0
2008-12-31 10:55:00,22.93,22.97,22.84,22.91,30800.0,15.2014,15.2279,15.1418,15.1882,30800.0
2008-12-31 11:00:00,22.9,22.9,22.84,22.86,17000.0,15.1815,15.1815,15.1418,15.155,17000.0
2008-12-31 11:05:00,22.86,22.88,22.85,22.85,14800.0,15.155,15.1683,15.1484,15.1484,14800.0
2008-12-31 11:10:00,22.85,22.89,22.84,22.85,14600.0,15.1484,15.1749,15.1418,15.1484,14600.0
2008-12-31 11:15:00,22.85,22.9,22.84,22.86,32400.0,15.1484,15.1815,15.1418,15.155,32400.0
2008-12-31 11:20:00,22.86,22.91,22.85,22.91,21200.0,15.155,15.1882,15.1484,15.1882,21200.0
2008-12-31 11:25:00,22.9,22.91,22.8,22.88,69800.0,15.1815,15.1882,15.1152,15.1683,69800.0
2008-12-31 11:30:00,22.88,22.93,22.88,22.91,69600.0,15.1683,15.2014,15.1683,15.1882,69600.0
2008-12-31 11:35:00,22.91,22.93,22.9,22.91,24400.0,15.1882,15.2014,15.1815,15.1882,24400.0
2008-12-31 11:40:00,22.9,22.93,22.88,22.9,20800.0,15.1815,15.2014,15.1683,15.1815,20800.0
2008-12-31 11:45:00,22.89,22.92,22.83,22.84,51000.0,15.1749,15.1948,15.1351,15.1418,51000.0
2008-12-31 11:50:00,22.86,22.92,22.83,22.88,19000.0,15.155,15.1948,15.1351,15.1683,19000.0
2008-12-31 11:55:00,22.89,22.92,22.85,22.92,18800.0,15.1749,15.1948,15.1484,15.1948,18800.0
2008-12-31 12:00:00,22.92,22.97,22.89,22.91,40000.0,15.1948,15.2279,15.1749,15.1882,40000.0
2008-12-31 12:05:00,22.9,22.99,22.89,22.99,31000.0,15.1815,15.2412,15.1749,15.2412,31000.0
2008-12-31 12:10:00,22.98,23.0,22.96,22.98,16600.0,15.2346,15.2478,15.2213,15.2346,16600.0
2008-12-31 12:15:00,22.97,22.97,22.86,22.89,30000.0,15.2279,15.2279,15.155,15.1749,30000.0
2008-12-31 12:20:00,22.89,22.91,22.85,22.88,31600.0,15.1749,15.1882,15.1484,15.1683,31600.0
2008-12-31 12:25:00,22.89,22.93,22.89,22.91,30600.0,15.1749,15.2014,15.1749,15.1882,30600.0
2008-12-31 12:30:00,22.92,22.94,22.9,22.93,26600.0,15.1948,15.2081,15.1815,15.2014,26600.0
2008-12-31 12:35:00,22.93,22.93,22.86,22.9,41200.0,15.2014,15.2014,15.155,15.1815,41200.0
2008-12-31 12:40:00,22.9,22.92,22.87,22.89,18800.0,15.1815,15.1948,15.1617,15.1749,18800.0
2008-12-31 12:45:00,22.9,22.94,22.9,22.93,20000.0,15.1815,15.2081,15.1815,15.2014,20000.0
2008-12-31 12:50:00,22.92,22.93,22.9,22.92,11000.0,15.1948,15.2014,15.1815,15.1948,11000.0
2008-12-31 12:55:00,22.91,22.91,22.85,22.85,27600.0,15.1882,15.1882,15.1484,15.1484,27600.0
2008-12-31 13:00:00,22.85,22.91,22.85,22.88,25200.0,15.1484,15.1882,15.1484,15.1683,25200.0
2008-12-31 13:05:00,22.88,22.92,22.86,22.87,30200.0,15.1683,15.1948,15.155,15.1617,30200.0
2008-12-31 13:10:00,22.86,22.86,22.78,22.8,41200.0,15.155,15.155,15.102,15.1152,41200.0
2008-12-31 13:15:00,22.8,22.82,22.75,22.75,28200.0,15.1152,15.1285,15.0821,15.0821,28200.0
2008-12-31 13:20:00,22.76,22.77,22.66,22.66,36600.0,15.0887,15.0954,15.0224,15.0224,36600.0
2008-12-31 13:25:00,22.67,22.73,22.64,22.7,24200.0,15.0291,15.0688,15.0092,15.049,24200.0
2008-12-31 13:30:00,22.7,22.76,22.7,22.74,46600.0,15.049,15.0887,15.049,15.0755,46600.0
2008-12-31 13:35:00,22.74,22.83,22.73,22.8,92200.0,15.0755,15.1351,15.0688,15.1152,92200.0
2008-12-31 13:40:00,22.8,22.81,22.78,22.79,69800.0,15.1152,15.1219,15.102,15.1086,69800.0
2008-12-31 13:45:00,22.78,22.79,22.74,22.75,26400.0,15.102,15.1086,15.0755,15.0821,26400.0
2008-12-31 13:50:00,22.76,22.8,22.72,22.79,37800.0,15.0887,15.1152,15.0622,15.1086,37800.0
2008-12-31 13:55:00,22.79,22.88,22.79,22.84,36600.0,15.1086,15.1683,15.1086,15.1418,36600.0
2008-12-31 14:00:00,22.84,23.0,22.84,22.97,70600.0,15.1418,15.2478,15.1418,15.2279,70600.0
2008-12-31 14:05:00,22.97,23.0,22.86,22.92,47000.0,15.2279,15.2478,15.155,15.1948,47000.0
2008-12-31 14:10:00,22.92,22.95,22.91,22.91,20000.0,15.1948,15.2147,15.1882,15.1882,20000.0
2008-12-31 14:15:00,22.92,22.92,22.87,22.9,34400.0,15.1948,15.1948,15.1617,15.1815,34400.0
2008-12-31 14:20:00,22.9,22.92,22.83,22.83,28400.0,15.1815,15.1948,15.1351,15.1351,28400.0
2008-12-31 14:25:00,22.82,22.86,22.8,22.83,94000.0,15.1285,15.155,15.1152,15.1351,94000.0
2008-12-31 14:30:00,22.84,22.93,22.83,22.9,76400.0,15.1418,15.2014,15.1351,15.1815,76400.0
2008-12-31 14:35:00,22.9,22.93,22.79,22.93,51000.0,15.1815,15.2014,15.1086,15.2014,51000.0
2008-12-31 14:40:00,22.92,22.97,22.9,22.94,21200.0,15.1948,15.2279,15.1815,15.2081,21200.0
2008-12-31 14:45:00,22.93,22.98,22.88,22.93,32200.0,15.2014,15.2346,15.1683,15.2014,32200.0
2008-12-31 14:50:00,22.93,22.94,22.88,22.93,25400.0,15.2014,15.2081,15.1683,15.2014,25400.0
2008-12-31 14:55:00,22.93,22.98,22.93,22.96,18400.0,15.2014,15.2346,15.2014,15.2213,18400.0
2008-12-31 15:00:00,22.97,23.0,22.97,22.98,56000.0,15.2279,15.2478,15.2279,15.2346,56000.0
2008-12-31 15:05:00,22.97,23.0,22.85,22.92,86800.0,15.2279,15.2478,15.1484,15.1948,86800.0
2008-12-31 15:10:00,22.91,22.96,22.84,22.84,39200.0,15.1882,15.2213,15.1418,15.1418,39200.0
2008-12-31 15:15:00,22.85,22.98,22.85,22.97,35800.0,15.1484,15.2346,15.1484,15.2279,35800.0
2008-12-31 15:20:00,22.98,23.0,22.93,22.97,70400.0,15.2346,15.2478,15.2014,15.2279,70400.0
2008-12-31 15:25:00,22.97,22.98,22.86,22.98,51000.0,15.2279,15.2346,15.155,15.2346,51000.0
2008-12-31 15:30:00,22.98,23.04,22.93,23.03,70200.0,15.2346,15.2744,15.2014,15.2677,70200.0
2008-12-31 15:35:00,23.03,23.1,22.99,23.06,116800.0,15.2677,15.3141,15.2412,15.2876,116800.0
2008-12-31 15:40:00,23.06,23.07,22.88,22.91,249400.0,15.2876,15.2942,15.1683,15.1882,249400.0
2008-12-31 15:45:00,22.92,22.92,22.69,22.82,362600.0,15.1948,15.1948,15.0423,15.1285,362600.0
2008-12-31 15:50:00,22.82,22.95,22.79,22.93,341600.0,15.1285,15.2147,15.1086,15.2014,341600.0
2008-12-31 15:55:00,22.93,22.99,22.91,22.94,665200.0,15.2014,15.2412,15.1882,15.2081,665200.0
2009-01-02 09:30:00,23.18,23.2,23.09,23.11,142600.0,15.3672,15.3804,15.3075,15.3208,142600.0
2009-01-02 09:35:00,23.14,23.25,23.04,23.07,102800.0,15.3407,15.4136,15.2744,15.2942,102800.0
2009-01-02 09:40:00,23.06,23.07,22.84,22.88,92600.0,15.2876,15.2942,15.1418,15.1683,92600.0
2009-01-02 09:45:00,22.87,22.9,22.71,22.72,42400.0,15.1617,15.1815,15.0556,15.0622,42400.0
2009-01-02 09:50:00,22.72,22.73,22.58,22.58,79800.0,15.0622,15.0688,14.9694,14.9694,79800.0
2009-01-02 09:55:00,22.57,22.73,22.5,22.69,67400.0,14.9628,15.0688,14.9164,15.0423,67400.0
2009-01-02 10:00:00,22.68,22.78,22.61,22.75,51200.0,15.0357,15.102,14.9893,15.0821,51200.0
2009-01-02 10:05:00,22.74,22.75,22.63,22.75,50400.0,15.0755,15.0821,15.0025,15.0821,50400.0
2009-01-02 10:10:00,22.74,22.9,22.74,22.79,126600.0,15.0755,15.1815,15.0755,15.1086,126600.0
2009-01-02 10:15:00,22.78,22.78,22.68,22.71,40000.0,15.102,15.102,15.0357,15.0556,40000.0
2009-01-02 10:20:00,22.71,22.86,22.71,22.81,39400.0,15.0556,15.155,15.0556,15.1219,39400.0
2009-01-02 10:25:00,22.81,22.82,22.72,22.78,50400.0,15.1219,15.1285,15.0622,15.102,50400.0
2009-01-02 10:30:00,22.79,22.81,22.73,22.81,46800.0,15.1086,15.1219,15.0688,15.1219,46800.0
2009-01-02 10:35:00,22.81,22.91,22.79,22.86,71600.0,15.1219,15.1882,15.1086,15.155,71600.0
2009-01-02 10:40:00,22.86,22.92,22.8,22.85,34200.0,15.155,15.1948,15.1152,15.1484,34200.0
2009-01-02 10:45:00,22.83,22.84,22.77,22.8,49800.0,15.1351,15.1418,15.0954,15.1152,49800.0
2009-01-02 10:50:00,22.82,22.93,22.8,22.93,44200.0,15.1285,15.2014,15.1152,15.2014,44200.0
2009-01-02 10:55:00,22.95,22.99,22.89,22.97,30200.0,15.2147,15.2412,15.1749,15.2279,30200.0
2009-01-02 11:00:00,22.97,23.0,22.93,22.99,19800.0,15.2279,15.2478,15.2014,15.2412,19800.0
2009-01-02 11:05:00,22.96,22.96,22.86,22.89,71200.0,15.2213,15.2213,15.155,15.1749,71200.0
2009-01-02 11:10:00,22.88,22.92,22.84,22.9,69600.0,15.1683,15.1948,15.1418,15.1815,69600.0
2009-01-02 11:15:00,22.9,22.92,22.86,22.86,23600.0,15.1815,15.1948,15.155,15.155,23600.0
2009-01-02 11:20:00,22.86,22.98,22.86,22.96,57600.0,15.155,15.2346,15.155,15.2213,57600.0
2009-01-02 11:25:00,22.97,22.99,22.93,22.97,31400.0,15.2279,15.2412,15.2014,15.2279,31400.0
2009-01-02 11:30:00,22.97,23.05,22.93,23.05,39000.0,15.2279,15.281,15.2014,15.281,39000.0
2009-01-02 11:35:00,23.05,23.11,22.98,23.0,50600.0,15.281,15.3208,15.2346,15.2478,50600.0
2009-01-02 11:40:00,23.0,23.02,22.95,22.98,27200.0,15.2478,15.2611,15.2147,15.2346,27200.0
2009-01-02 11:45:00,23.0,23.04,22.95,23.01,28000.0,15.2478,15.2744,15.2147,15.2545,28000.0
2009-01-02 11:50:00,23.0,23.06,22.93,22.93,33400.0,15.2478,15.2876,15.2014,15.2014,33400.0
2009-01-02 11:55:00,22.93,22.99,22.91,22.93,46200.0,15.2014,15.2412,15.1882,15.2014,46200.0
2009-01-02 12:00:00,22.93,22.98,22.92,22.95,30200.0,15.2014,15.2346,15.1948,15.2147,30200.0
2009-01-02 12:05:00,22.97,22.97,22.93,22.94,16000.0,15.2279,15.2279,15.2014,15.2081,16000.0
2009-01-02 12:10:00,22.94,22.97,22.9,22.93,65600.0,15.2081,15.2279,15.1815,15.2014,65600.0
2009-01-02 12:15:00,22.93,23.0,22.93,23.0,16200.0,15.2014,15.2478,15.2014,15.2478,16200.0
2009-01-02 12:20:00,23.0,23.03,22.98,23.0,12000.0,15.2478,15.2677,15.2346,15.2478,12000.0
2009-01-02 12:25:00,23.0,23.04,22.97,23.0,14800.0,15.2478,15.2744,15.2279,15.2478,14800.0
2009-01-02 12:30:00,23.0,23.06,22.99,23.05,12800.0,15.2478,15.2876,15.2412,15.281,12800.0
2009-01-02 12:35:00,23.05,23.14,23.02,23.13,30200.0,15.281,15.3407,15.2611,15.334,30200.0
2009-01-02 12:40:00,23.13,23.17,23.05,23.07,40000.0,15.334,15.3605,15.281,15.2942,40000.0
2009-01-02 12:45:00,23.08,23.11,23.03,23.05,19200.0,15.3009,15.3208,15.2677,15.281,19200.0
2009-01-02 12:50:00,23.05,23.06,23.02,23.05,13200.0,15.281,15.2876,15.2611,15.281,13200.0
2009-01-02 12:55:00,23.05,23.07,23.03,23.04,14200.0,15.281,15.2942,15.2677,15.2744,14200.0
2009-01-02 13:00:00,23.04,23.08,23.04,23.08,9200.0,15.2744,15.3009,15.2744,15.3009,9200.0
2009-01-02 13:05:00,23.07,23.13,23.04,23.13,58000.0,15.2942,15.334,15.2744,15.334,58000.0
2009-01-02 13:10:00,23.13,23.25,23.09,23.14,48800.0,15.334,15.4136,15.3075,15.3407,48800.0
2009-01-02 13:15:00,23.15,23.17,23.1,23.12,23200.0,15.3473,15.3605,15.3141,15.3274,23200.0
2009-01-02 13:20:00,23.13,23.15,23.08,23.15,26400.0,15.334,15.3473,15.3009,15.3473,26400.0
2009-01-02 13:25:00,23.13,23.24,23.08,23.23,39200.0,15.334,15.4069,15.3009,15.4003,39200.0
2009-01-02 13:30:00,23.23,23.24,23.18,23.2,21600.0,15.4003,15.4069,15.3672,15.3804,21600.0
2009-01-02 13:35:00,23.22,23.25,23.16,23.17,79000.0,15.3937,15.4136,15.3539,15.3605,79000.0
2009-01-02 13:40:00,23.17,23.18,23.09,23.11,58000.0,15.3605,15.3672,15.3075,15.3208,58000.0
2009-01-02 13:45:00,23.1,23.2,23.09,23.17,50000.0,15.3141,15.3804,15.3075,15.3605,50000.0
2009-01-02 13:50:00,23.17,23.18,23.07,23.08,25400.0,15.3605,15.3672,15.2942,15.3009,25400.0
2009-01-02 13:55:00,23.08,23.09,22.97,23.05,50000.0,15.3009,15.3075,15.2279,15.281,50000.0
2009-01-02 14:00:00,23.05,23.06,22.97,23.03,46800.0,15.281,15.2876,15.2279,15.2677,46800.0
2009-01-02 14:05:00,23.03,23.07,22.91,23.0,77400.0,15.2677,15.2942,15.1882,15.2478,77400.0
2009-01-02 14:10:00,23.0,23.04,22.93,23.04,48400.0,15.2478,15.2744,15.2014,15.2744,48400.0
2009-01-02 14:15:00,23.02,23.08,22.96,23.03,55400.0,15.2611,15.3009,15.2213,15.2677,55400.0
2009-01-02 14:20:00,23.03,23.13,23.01,23.1,47200.0,15.2677,15.334,15.2545,15.3141,47200.0
2009-01-02 14:25:00,23.11,23.15,23.06,23.12,25000.0,15.3208,15.3473,15.2876,15.3274,25000.0
2009-01-02 14:30:00,23.14,23.25,23.07,23.11,61600.0,15.3407,15.4136,15.2942,15.3208,61600.0
2009-01-02 14:35:00,23.11,23.18,23.09,23.16,38600.0,15.3208,15.3672,15.3075,15.3539,38600.0
2009-01-02 14:40:00,23.15,23.24,23.08,23.1,31000.0,15.3473,15.4069,15.3009,15.3141,31000.0
2009-01-02 14:45:00,23.11,23.17,23.09,23.11,33600.0,15.3208,15.3605,15.3075,15.3208,33600.0
2009-01-02 14:50:00,23.1,23.25,23.09,23.18,41800.0,15.3141,15.4136,15.3075,15.3672,41800.0
2009-01-02 14:55:00,23.18,23.25,23.16,23.24,26800.0,15.3672,15.4136,15.3539,15.4069,26800.0
2009-01-02 15:00:00,23.23,23.32,23.2,23.21,97600.0,15.4003,15.46,15.3804,15.3871,97600.0
2009-01-02 15:05:00,23.21,23.21,23.11,23.11,63200.0,15.3871,15.3871,15.3208,15.3208,63200.0
2009-01-02 15:10:00,23.11,23.21,23.08,23.15,79400.0,15.3208,15.3871,15.3009,15.3473,79400.0
2009-01-02 15:15:00,23.15,23.18,23.09,23.13,67800.0,15.3473,15.3672,15.3075,15.334,67800.0
2009-01-02 15:20:00,23.11,23.18,23.07,23.16,73400.0,15.3208,15.3672,15.2942,15.3539,73400.0
2009-01-02 15:25:00,23.13,23.21,23.11,23.21,34400.0,15.334,15.3871,15.3208,15.3871,34400.0
2009-01-02 15:30:00,23.21,23.23,23.14,23.17,60800.0,15.3871,15.4003,15.3407,15.3605,60800.0
2009-01-02 15:35:00,23.17,23.22,23.14,23.21,84600.0,15.3605,15.3937,15.3407,15.3871,84600.0
2009-01-02 15:40:00,23.21,23.34,23.18,23.27,238600.0,15.3871,15.4732,15.3672,15.4268,238600.0
2009-01-02 15:45:00,23.27,23.36,23.23,23.27,143200.0,15.4268,15.4865,15.4003,15.4268,143200.0
2009-01-02 15:50:00,23.27,23.32,23.22,23.28,194800.0,15.4268,15.46,15.3937,15.4335,194800.0
2009-01-02 15:55:00,23.28,23.32,23.08,23.09,224400.0,15.4335,15.46,15.3009,15.3075,224400.0
2009-01-05 09:30:00,23.0,23.0,22.67,22.69,69400.0,15.2478,15.2478,15.0291,15.0423,69400.0
2009-01-05 09:35:00,22.68,22.86,22.5,22.52,74400.0,15.0357,15.155,14.9164,14.9296,74400.0
2009-01-05 09:40:00,22.5,22.81,22.5,22.67,91000.0,14.9164,15.1219,14.9164,15.0291,91000.0
2009-01-05 09:45:00,22.65,22.79,22.61,22.71,29000.0,15.0158,15.1086,14.9893,15.0556,29000.0
2009-01-05 09:50:00,22.69,22.71,22.55,22.65,47200.0,15.0423,15.0556,14.9495,15.0158,47200.0
2009-01-05 09:55:00,22.65,22.74,22.58,22.73,27800.0,15.0158,15.0755,14.9694,15.0688,27800.0
2009-01-05 10:00:00,22.76,22.84,22.73,22.81,45800.0,15.0887,15.1418,15.0688,15.1219,45800.0
2009-01-05 10:05:00,22.8,22.95,22.68,22.93,80000.0,15.1152,15.2147,15.0357,15.2014,80000.0
2009-01-05 10:10:00,22.93,23.02,22.88,22.97,43400.0,15.2014,15.2611,15.1683,15.2279,43400.0
2009-01-05 10:15:00,22.98,23.05,22.9,22.95,53800.0,15.2346,15.281,15.1815,15.2147,53800.0
2009-01-05 10:20:00,22.95,23.04,22.92,23.0,51200.0,15.2147,15.2744,15.1948,15.2478,51200.0
2009-01-05 10:25:00,22.99,23.03,22.92,22.99,41000.0,15.2412,15.2677,15.1948,15.2412,41000.0
2009-01-05 10:30:00,22.99,23.0,22.93,22.94,33800.0,15.2412,15.2478,15.2014,15.2081,33800.0
2009-01-05 10:35:00,22.95,23.03,22.93,23.02,47200.0,15.2147,15.2677,15.2014,15.2611,47200.0
2009-01-05 10:40:00,23.02,23.24,23.01,23.2,110600.0,15.2611,15.4069,15.2545,15.3804,110600.0
2009-01-05 10:45:00,23.22,23.24,23.17,23.17,61600.0,15.3937,15.4069,15.3605,15.3605,61600.0
2009-01-05 10:50:00,23.17,23.29,23.15,23.18,47200.0,15.3605,15.4401,15.3473,15.3672,47200.0
2009-01-05 10:55:00,23.18,23.2,23.13,23.18,20400.0,15.3672,15.3804,15.334,15.3672,20400.0
2009-01-05 11:00:00,23.15,23.18,23.05,23.06,41200.0,15.3473,15.3672,15.281,15.2876,41200.0
2009-01-05 11:05:00,23.06,23.08,22.95,22.99,83800.0,15.2876,15.3009,15.2147,15.2412,83800.0
2009-01-05 11:10:00,22.99,23.06,22.98,23.01,21200.0,15.2412,15.2876,15.2346,15.2545,21200.0
2009-01-05 11:15:00,23.0,23.06,22.84,22.85,90000.0,15.2478,15.2876,15.1418,15.1484,90000.0
2009-01-05 11:20:00,22.85,22.87,22.8,22.84,41600.0,15.1484,15.1617,15.1152,15.1418,41600.0
2009-01-05 11:25:00,22.85,22.85,22.78,22.83,47800.0,15.1484,15.1484,15.102,15.1351,47800.0
2009-01-05 11:30:00,22.82,22.88,22.8,22.88,37600.0,15.1285,15.1683,15.1152,15.1683,37600.0
2009-01-05 11:35:00,22.87,22.88,22.78,22.81,74400.0,15.1617,15.1683,15.102,15.1219,74400.0
2009-01-05 11:40:00,22.82,22.85,22.75,22.77,28400.0,15.1285,15.1484,15.0821,15.0954,28400.0
2009-01-05 11:45:00,22.78,22.84,22.75,22.79,62800.0,15.102,15.1418,15.0821,15.1086,62800.0
2009-01-05 11:50:00,22.79,22.79,22.68,22.77,30200.0,15.1086,15.1086,15.0357,15.0954,30200.0
2009-01-05 11:55:00,22.77,22.79,22.65,22.68,77400.0,15.0954,15.1086,15.0158,15.0357,77400.0
2009-01-05 12:00:00,22.68,22.79,22.65,22.78,64400.0,15.0357,15.1086,15.0158,15.102,64400.0
2009-01-05 12:05:00,22.77,22.8,22.73,22.8,34800.0,15.0954,15.1152,15.0688,15.1152,34800.0
2009-01-05 12:10:00,22.8,22.81,22.72,22.75,54600.0,15.1152,15.1219,15.0622,15.0821,54600.0
2009-01-05 12:15:00,22.77,22.88,22.77,22.86,66000.0,15.0954,15.1683,15.0954,15.155,66000.0
2009-01-05 12:20:00,22.86,22.93,22.86,22.87,35200.0,15.155,15.2014,15.155,15.1617,35200.0
2009-01-05 12:25:00,22.87,22.91,22.86,22.89,41600.0,15.1617,15.1882,15.155,15.1749,41600.0
2009-01-05 12:30:00,22.88,22.9,22.85,22.85,31000.0,15.1683,15.1815,15.1484,15.1484,31000.0
2009-01-05 12:35:00,22.86,22.88,22.82,22.86,31400.0,15.155,15.1683,15.1285,15.155,31400.0
2009-01-05 12:40:00,22.87,22.88,22.69,22.73,80400.0,15.1617,15.1683,15.0423,15.0688,80400.0
2009-01-05 12:45:00,22.74,22.86,22.74,22.83,23600.0,15.0755,15.155,15.0755,15.1351,23600.0
2009-01-05 12:50:00,22.82,22.84,22.77,22.84,21000.0,15.1285,15.1418,15.0954,15.1418,21000.0
2009-01-05 12:55:00,22.84,22.88,22.79,22.86,25200.0,15.1418,15.1683,15.1086,15.155,25200.0
2009-01-05 13:00:00,22.86,22.99,22.86,22.89,116200.0,15.155,15.2412,15.155,15.1749,116200.0
2009-01-05 13:05:00,22.9,22.93,22.86,22.9,50800.0,15.1815,15.2014,15.155,15.1815,50800.0
2009-01-05 13:10:00,22.89,22.95,22.88,22.93,41800.0,15.1749,15.2147,15.1683,15.2014,41800.0
2009-01-05 13:15:00,22.94,22.95,22.86,22.93,22000.0,15.2081,15.2147,15.155,15.2014,22000.0
2009-01-05 13:20:00,22.94,23.04,22.93,23.04,46400.0,15.2081,15.2744,15.2014,15.2744,46400.0
2009-01-05 13:25:00,23.05,23.08,22.92,22.98,30000.0,15.281,15.3009,15.1948,15.2346,30000.0
2009-01-05 13:30:00,22.99,23.05,22.99,23.04,23000.0,15.2412,15.281,15.2412,15.2744,23000.0
2009-01-05 13:35:00,23.05,23.05,22.94,22.97,42000.0,15.281,15.281,15.2081,15.2279,42000.0
2009-01-05 13:40:00,22.97,23.0,22.91,23.0,35000.0,15.2279,15.2478,15.1882,15.2478,35000.0
2009-01-05 13:45:00,23.0,23.05,22.96,23.0,29000.0,15.2478,15.281,15.2213,15.2478,29000.0
2009-01-05 13:50:00,23.01,23.1,23.0,23.09,55600.0,15.2545,15.3141,15.2478,15.3075,55600.0
2009-01-05 13:55:00,23.08,23.17,23.08,23.12,29200.0,15.3009,15.3605,15.3009,15.3274,29200.0
2009-01-05 14:00:00,23.14,23.25,23.09,23.25,88400.0,15.3407,15.4136,15.3075,15.4136,88400.0
2009-01-05 14:05:00,23.25,23.28,23.2,23.21,45600.0,15.4136,15.4335,15.3804,15.3871,45600.0
2009-01-05 14:10:00,23.23,23.25,23.17,23.22,40400.0,15.4003,15.4136,15.3605,15.3937,40400.0
2009-01-05 14:15:00,23.21,23.24,23.05,23.08,95000.0,15.3871,15.4069,15.281,15.3009,95000.0
2009-01-05 14:20:00,23.09,23.1,22.91,22.98,87200.0,15.3075,15.3141,15.1882,15.2346,87200.0
2009-01-05 14:25:00,22.98,23.02,22.94,22.94,31000.0,15.2346,15.2611,15.2081,15.2081,31000.0
2009-01-05 14:30:00,22.95,22.95,22.8,22.93,86200.0,15.2147,15.2147,15.1152,15.2014,86200.0
2009-01-05 14:35:00,22.91,22.99,22.9,22.93,24800.0,15.1882,15.2412,15.1815,15.2014,24800.0
2009-01-05 14:40:00,22.93,23.05,22.92,22.92,38400.0,15.2014,15.281,15.1948,15.1948,38400.0
2009-01-05 14:45:00,22.92,22.94,22.83,22.84,44800.0,15.1948,15.2081,15.1351,15.1418,44800.0
2009-01-05 14:50:00,22.85,22.86,22.73,22.76,68600.0,15.1484,15.155,15.0688,15.0887,68600.0
2009-01-05 14:55:00,22.77,22.86,22.77,22.85,37400.0,15.0954,15.155,15.0954,15.1484,37400.0
2009-01-05 15:00:00,22.86,22.88,22.75,22.81,118600.0,15.155,15.1683,15.0821,15.1219,118600.0
2009-01-05 15:05:00,22.81,22.9,22.8,22.82,78000.0,15.1219,15.1815,15.1152,15.1285,78000.0
2009-01-05 15:10:00,22.83,22.88,22.72,22.72,47800.0,15.1351,15.1683,15.0622,15.0622,47800.0
2009-01-05 15:15:00,22.73,22.86,22.69,22.82,52400.0,15.0688,15.155,15.0423,15.1285,52400.0
2009-01-05 15:20:00,22.82,22.86,22.75,22.81,53400.0,15.1285,15.155,15.0821,15.1219,53400.0
2009-01-05 15:25:00,22.82,22.85,22.74,22.79,39600.0,15.1285,15.1484,15.0755,15.1086,39600.0
2009-01-05 15:30:00,22.8,22.8,22.68,22.74,140200.0,15.1152,15.1152,15.0357,15.0755,140200.0
2009-01-05 15:35:00,22.74,22.88,22.7,22.84,92000.0,15.0755,15.1683,15.049,15.1418,92000.0
2009-01-05 15:40:00,22.84,23.0,22.84,22.95,178600.0,15.1418,15.2478,15.1418,15.2147,178600.0
2009-01-05 15:45:00,22.97,23.02,22.91,22.94,118800.0,15.2279,15.2611,15.1882,15.2081,118800.0
2009-01-05 15:50:00,22.95,22.98,22.81,22.86,223800.0,15.2147,15.2346,15.1219,15.155,223800.0
2009-01-05 15:55:00,22.86,22.86,22.78,22.83,389200.0,15.155,15.155,15.102,15.1351,389200.0
2009-01-06 09:30:00,23.02,23.05,22.54,23.04,172200.0,15.2611,15.281,14.9429,15.2744,172200.0
2009-01-06 09:35:00,23.04,23.23,23.03,23.17,73200.0,15.2744,15.4003,15.2677,15.3605,73200.0
2009-01-06 09:40:00,23.15,23.2,22.91,22.93,97000.0,15.3473,15.3804,15.1882,15.2014,97000.0
2009-01-06 09:45:00,22.95,23.18,22.86,23.18,81400.0,15.2147,15.3672,15.155,15.3672,81400.0
2009-01-06 09:50:00,23.19,23.24,23.08,23.22,67400.0,15.3738,15.4069,15.3009,15.3937,67400.0
2009-01-06 09:55:00,23.22,23.36,23.22,23.29,113800.0,15.3937,15.4865,15.3937,15.4401,113800.0
2009-01-06 10:00:00,23.3,23.42,23.16,23.17,92000.0,15.4467,15.5263,15.3539,15.3605,92000.0
2009-01-06 10:05:00,23.16,23.26,23.11,23.24,43200.0,15.3539,15.4202,15.3208,15.4069,43200.0
2009-01-06 10:10:00,23.25,23.27,23.08,23.1,73200.0,15.4136,15.4268,15.3009,15.3141,73200.0
2009-01-06 10:15:00,23.09,23.1,22.89,22.9,115400.0,15.3075,15.3141,15.1749,15.1815,115400.0
2009-01-06 10:20:00,22.91,22.91,22.8,22.89,73200.0,15.1882,15.1882,15.1152,15.1749,73200.0
2009-01-06 10:25:00,22.89,22.91,22.66,22.75,88200.0,15.1749,15.1882,15.0224,15.0821,88200.0
2009-01-06 10:30:00,22.75,22.84,22.7,22.81,74000.0,15.0821,15.1418,15.049,15.1219,74000.0
2009-01-06 10:35:00,22.82,22.97,22.82,22.97,50200.0,15.1285,15.2279,15.1285,15.2279,50200.0
2009-01-06 10:40:00,22.97,23.01,22.96,23.0,26800.0,15.2279,15.2545,15.2213,15.2478,26800.0
2009-01-06 10:45:00,23.0,23.01,22.93,22.99,29200.0,15.2478,15.2545,15.2014,15.2412,29200.0
2009-01-06 10:50:00,22.97,23.08,22.95,23.03,71000.0,15.2279,15.3009,15.2147,15.2677,71000.0
2009-01-06 10:55:00,23.03,23.12,23.0,23.06,51800.0,15.2677,15.3274,15.2478,15.2876,51800.0
2009-01-06 11:00:00,23.05,23.11,23.0,23.02,68000.0,15.281,15.3208,15.2478,15.2611,68000.0
2009-01-06 11:05:00,23.01,23.03,22.95,23.0,127400.0,15.2545,15.2677,15.2147,15.2478,127400.0
2009-01-06 11:10:00,23.0,23.05,22.99,23.01,102200.0,15.2478,15.281,15.2412,15.2545,102200.0
2009-01-06 11:15:00,23.02,23.15,22.99,23.11,100600.0,15.2611,15.3473,15.2412,15.3208,100600.0
2009-01-06 11:20:00,23.13,23.2,23.1,23.16,87000.0,15.334,15.3804,15.3141,15.3539,87000.0
2009-01-06 11:25:00,23.17,23.24,23.15,23.22,68200.0,15.3605,15.4069,15.3473,15.3937,68200.0
2009-01-06 11:30:00,23.22,23.3,23.21,23.22,62600.0,15.3937,15.4467,15.3871,15.3937,62600.0
2009-01-06 11:35:00,23.23,23.27,23.14,23.21,38000.0,15.4003,15.4268,15.3407,15.3871,38000.0
2009-01-06 11:40:00,23.2,23.29,23.2,23.24,34400.0,15.3804,15.4401,15.3804,15.4069,34400.0
2009-01-06 11:45:00,23.24,23.25,23.18,23.24,26000.0,15.4069,15.4136,15.3672,15.4069,26000.0
2009-01-06 11:50:00,23.25,23.25,23.18,23.2,35200.0,15.4136,15.4136,15.3672,15.3804,35200.0
2009-01-06 11:55:00,23.2,23.22,23.16,23.22,42600.0,15.3804,15.3937,15.3539,15.3937,42600.0
2009-01-06 12:00:00,23.21,23.3,23.21,23.3,50800.0,15.3871,15.4467,15.3871,15.4467,50800.0
2009-01-06 12:05:00,23.29,23.39,23.28,23.38,43000.0,15.4401,15.5064,15.4335,15.4998,43000.0
2009-01-06 12:10:00,23.39,23.48,23.36,23.46,82200.0,15.5064,15.5661,15.4865,15.5528,82200.0
2009-01-06 12:15:00,23.45,23.46,23.34,23.34,22400.0,15.5462,15.5528,15.4732,15.4732,22400.0
2009-01-06 12:20:00,23.35,23.4,23.3,23.3,33000.0,15.4799,15.513,15.4467,15.4467,33000.0
2009-01-06 12:25:00,23.3,23.32,23.27,23.29,23000.0,15.4467,15.46,15.4268,15.4401,23000.0
2009-01-06 12:30:00,23.28,23.33,23.27,23.32,19000.0,15.4335,15.4666,15.4268,15.46,19000.0
2009-01-06 12:35:00,23.32,23.44,23.32,23.42,45800.0,15.46,15.5395,15.46,15.5263,45800.0
2009-01-06 12:40:00,23.43,23.45,23.35,23.36,41600.0,15.5329,15.5462,15.4799,15.4865,41600.0
2009-01-06 12:45:00,23.36,23.4,23.3,23.34,61400.0,15.4865,15.513,15.4467,15.4732,61400.0
2009-01-06 12:50:00,23.35,23.36,23.27,23.27,55600.0,15.4799,15.4865,15.4268,15.4268,55600.0
2009-01-06 12:55:00,23.28,23.31,23.24,23.25,45000.0,15.4335,15.4534,15.4069,15.4136,45000.0
2009-01-06 13:00:00,23.25,23.28,23.18,23.18,62400.0,15.4136,15.4335,15.3672,15.3672,62400.0
2009-01-06 13:05:00,23.18,23.21,23.16,23.18,30000.0,15.3672,15.3871,15.3539,15.3672,30000.0
2009-01-06 13:10:00,23.18,23.18,23.14,23.16,65800.0,15.3672,15.3672,15.3407,15.3539,65800.0
2009-01-06 13:15:00,23.16,23.17,22.95,22.98,69800.0,15.3539,15.3605,15.2147,15.2346,69800.0
2009-01-06 13:20:00,22.97,23.03,22.92,23.02,66600.0,15.2279,15.2677,15.1948,15.2611,66600.0
2009-01-06 13:25:00,23.01,23.01,22.92,22.93,36000.0,15.2545,15.2545,15.1948,15.2014,36000.0
2009-01-06 13:30:00,22.92,22.93,22.8,22.82,182200.0,15.1948,15.2014,15.1152,15.1285,182200.0
2009-01-06 13:35:00,22.83,22.96,22.82,22.89,109800.0,15.1351,15.2213,15.1285,15.1749,109800.0
2009-01-06 13:40:00,22.88,22.95,22.84,22.91,54800.0,15.1683,15.2147,15.1418,15.1882,54800.0
2009-01-06 13:45:00,22.91,22.96,22.86,22.96,49600.0,15.1882,15.2213,15.155,15.2213,49600.0
2009-01-06 13:50:00,22.96,22.98,22.88,22.9,45600.0,15.2213,15.2346,15.1683,15.1815,45600.0
2009-01-06 13:55:00,22.87,22.89,22.84,22.85,34600.0,15.1617,15.1749,15.1418,15.1484,34600.0
2009-01-06 14:00:00,22.85,22.86,22.71,22.78,78000.0,15.1484,15.155,15.0556,15.102,78000.0
2009-01-06 14:05:00,22.78,22.83,22.74,22.83,64400.0,15.102,15.1351,15.0755,15.1351,64400.0
2009-01-06 14:10:00,22.84,22.95,22.83,22.93,48200.0,15.1418,15.2147,15.1351,15.2014,48200.0
2009-01-06 14:15:00,22.93,23.0,22.87,22.95,66200.0,15.2014,15.2478,15.1617,15.2147,66200.0
2009-01-06 14:20:00,22.95,22.98,22.93,22.94,69400.0,15.2147,15.2346,15.2014,15.2081,69400.0
2009-01-06 14:25:00,22.93,22.99,22.92,22.94,43200.0,15.2014,15.2412,15.1948,15.2081,43200.0
2009-01-06 14:30:00,22.95,23.0,22.92,22.93,49600.0,15.2147,15.2478,15.1948,15.2014,49600.0
2009-01-06 14:35:00,22.92,23.0,22.88,22.89,62200.0,15.1948,15.2478,15.1683,15.1749,62200.0
2009-01-06 14:40:00,22.88,22.95,22.87,22.93,52200.0,15.1683,15.2147,15.1617,15.2014,52200.0
2009-01-06 14:45:00,22.93,23.0,22.92,22.98,57800.0,15.2014,15.2478,15.1948,15.2346,57800.0
2009-01-06 14:50:00,22.98,22.98,22.88,22.95,48600.0,15.2346,15.2346,15.1683,15.2147,48600.0
2009-01-06 14:55:00,22.94,22.98,22.91,22.97,65400.0,15.2081,15.2346,15.1882,15.2279,65400.0
2009-01-06 15:00:00,22.96,23.03,22.94,22.99,77600.0,15.2213,15.2677,15.2081,15.2412,77600.0
2009-01-06 15:05:00,22.99,23.0,22.75,22.77,130600.0,15.2412,15.2478,15.0821,15.0954,130600.0
2009-01-06 15:10:00,22.75,22.86,22.73,22.79,104200.0,15.0821,15.155,15.0688,15.1086,104200.0
2009-01-06 15:15:00,22.79,22.83,22.73,22.76,75800.0,15.1086,15.1351,15.0688,15.0887,75800.0
2009-01-06 15:20:00,22.75,22.79,22.71,22.73,69000.0,15.0821,15.1086,15.0556,15.0688,69000.0
2009-01-06 15:25:00,22.72,22.72,22.58,22.63,126600.0,15.0622,15.0622,14.9694,15.0025,126600.0
2009-01-06 15:30:00,22.63,22.74,22.59,22.63,149000.0,15.0025,15.0755,14.976,15.0025,149000.0
2009-01-06 15:35:00,22.64,22.77,22.6,22.61,247400.0,15.0092,15.0954,14.9827,14.9893,247400.0
2009-01-06 15:40:00,22.62,22.74,22.62,22.71,152200.0,14.9959,15.0755,14.9959,15.0556,152200.0
2009-01-06 15:45:00,22.7,22.82,22.68,22.78,265000.0,15.049,15.1285,15.0357,15.102,265000.0
2009-01-06 15:50:00,22.79,22.82,22.73,22.8,173400.0,15.1086,15.1285,15.0688,15.1152,173400.0
2009-01-06 15:55:00,22.8,22.83,22.77,22.82,238000.0,15.1152,15.1351,15.0954,15.1285,238000.0
2009-01-07 09:30:00,22.54,22.56,22.38,22.44,95600.0,14.9429,14.9561,14.8368,14.8766,95600.0
2009-01-07 09:35:00,22.45,22.68,22.45,22.53,36600.0,14.8832,15.0357,14.8832,14.9363,36600.0
2009-01-07 09:40:00,22.53,22.6,22.48,22.5,69000.0,14.9363,14.9827,14.9031,14.9164,69000.0
2009-01-07 09:45:00,22.51,22.59,22.43,22.47,73600.0,14.923,14.976,14.87,14.8965,73600.0
2009-01-07 09:50:00,22.49,22.56,22.42,22.46,94400.0,14.9097,14.9561,14.8633,14.8898,94400.0
2009-01-07 09:55:00,22.45,22.56,22.43,22.51,54800.0,14.8832,14.9561,14.87,14.923,54800.0
2009-01-07 10:00:00,22.52,22.56,22.41,22.41,51000.0,14.9296,14.9561,14.8567,14.8567,51000.0
2009-01-07 10:05:00,22.41,22.57,22.39,22.55,83000.0,14.8567,14.9628,14.8434,14.9495,83000.0
2009-01-07 10:10:00,22.54,22.58,22.5,22.52,54000.0,14.9429,14.9694,14.9164,14.9296,54000.0
2009-01-07 10:15:00,22.53,22.53,22.38,22.38,75400.0,14.9363,14.9363,14.8368,14.8368,75400.0
2009-01-07 10:20:00,22.38,22.43,22.33,22.39,96200.0,14.8368,14.87,14.8037,14.8434,96200.0
2009-01-07 10:25:00,22.39,22.44,22.29,22.36,45000.0,14.8434,14.8766,14.7771,14.8236,45000.0
2009-01-07 10:30:00,22.36,22.37,22.32,22.34,71400.0,14.8236,14.8302,14.797,14.8103,71400.0
2009-01-07 10:35:00,22.34,22.36,22.26,22.28,64000.0,14.8103,14.8236,14.7573,14.7705,64000.0
2009-01-07 10:40:00,22.28,22.36,22.27,22.3,47400.0,14.7705,14.8236,14.7639,14.7838,47400.0
2009-01-07 10:45:00,22.28,22.29,22.16,22.17,149400.0,14.7705,14.7771,14.691,14.6976,149400.0
2009-01-07 10:50:00,22.16,22.2,22.09,22.2,100600.0,14.691,14.7175,14.6446,14.7175,100600.0
2009-01-07 10:55:00,22.2,22.22,22.13,22.2,66400.0,14.7175,14.7307,14.6711,14.7175,66400.0
2009-01-07 11:00:00,22.2,22.38,22.09,22.36,121400.0,14.7175,14.8368,14.6446,14.8236,121400.0
2009-01-07 11:05:00,22.36,22.38,22.24,22.35,129400.0,14.8236,14.8368,14.744,14.8169,129400.0
2009-01-07 11:10:00,22.36,22.42,22.35,22.35,78800.0,14.8236,14.8633,14.8169,14.8169,78800.0
2009-01-07 11:15:00,22.36,22.43,22.36,22.36,38400.0,14.8236,14.87,14.8236,14.8236,38400.0
2009-01-07 11:20:00,22.35,22.36,22.27,22.29,61400.0,14.8169,14.8236,14.7639,14.7771,61400.0
2009-01-07 11:25:00,22.29,22.34,22.28,22.31,35000.0,14.7771,14.8103,14.7705,14.7904,35000.0
2009-01-07 11:30:00,22.31,22.34,22.25,22.3,44400.0,14.7904,14.8103,14.7506,14.7838,44400.0
2009-01-07 11:35:00,22.29,22.3,22.23,22.26,29200.0,14.7771,14.7838,14.7374,14.7573,29200.0
2009-01-07 11:40:00,22.25,22.39,22.23,22.33,92200.0,14.7506,14.8434,14.7374,14.8037,92200.0
2009-01-07 11:45:00,22.34,22.43,22.34,22.43,71200.0,14.8103,14.87,14.8103,14.87,71200.0
2009-01-07 11:50:00,22.43,22.52,22.39,22.47,70200.0,14.87,14.9296,14.8434,14.8965,70200.0
2009-01-07 11:55:00,22.47,22.49,22.4,22.43,57200.0,14.8965,14.9097,14.8501,14.87,57200.0
2009-01-07 12:00:00,22.44,22.46,22.34,22.39,52800.0,14.8766,14.8898,14.8103,14.8434,52800.0
2009-01-07 12:05:00,22.4,22.44,22.39,22.42,42200.0,14.8501,14.8766,14.8434,14.8633,42200.0
2009-01-07 12:10:00,22.42,22.46,22.38,22.39,43200.0,14.8633,14.8898,14.8368,14.8434,43200.0
2009-01-07 12:15:00,22.38,22.48,22.38,22.41,24600.0,14.8368,14.9031,14.8368,14.8567,24600.0
2009-01-07 12:20:00,22.41,22.41,22.23,22.27,36200.0,14.8567,14.8567,14.7374,14.7639,36200.0
2009-01-07 12:25:00,22.27,22.3,22.27,22.28,34400.0,14.7639,14.7838,14.7639,14.7705,34400.0
2009-01-07 12:30:00,22.28,22.29,22.24,22.25,65600.0,14.7705,14.7771,14.744,14.7506,65600.0
2009-01-07 12:35:00,22.25,22.34,22.25,22.33,37000.0,14.7506,14.8103,14.7506,14.8037,37000.0
2009-01-07 12:40:00,22.34,22.42,22.32,22.41,36600.0,14.8103,14.8633,14.797,14.8567,36600.0
2009-01-07 12:45:00,22.41,22.44,22.34,22.43,75800.0,14.8567,14.8766,14.8103,14.87,75800.0
2009-01-07 12:50:00,22.43,22.47,22.39,22.46,43800.0,14.87,14.8965,14.8434,14.8898,43800.0
2009-01-07 12:55:00,22.47,22.48,22.38,22.42,39400.0,14.8965,14.9031,14.8368,14.8633,39400.0
2009-01-07 13:00:00,22.42,22.42,22.35,22.35,27600.0,14.8633,14.8633,14.8169,14.8169,27600.0
2009-01-07 13:05:00,22.35,22.43,22.35,22.43,31400.0,14.8169,14.87,14.8169,14.87,31400.0
2009-01-07 13:10:00,22.43,22.43,22.36,22.37,28400.0,14.87,14.87,14.8236,14.8302,28400.0
2009-01-07 13:15:00,22.36,22.4,22.36,22.37,31000.0,14.8236,14.8501,14.8236,14.8302,31000.0
2009-01-07 13:20:00,22.37,22.4,22.35,22.36,37600.0,14.8302,14.8501,14.8169,14.8236,37600.0
2009-01-07 13:25:00,22.36,22.39,22.36,22.38,33000.0,14.8236,14.8434,14.8236,14.8368,33000.0
2009-01-07 13:30:00,22.36,22.42,22.35,22.4,57000.0,14.8236,14.8633,14.8169,14.8501,57000.0
2009-01-07 13:35:00,22.4,22.43,22.39,22.41,41000.0,14.8501,14.87,14.8434,14.8567,41000.0
2009-01-07 13:40:00,22.41,22.41,22.28,22.28,53600.0,14.8567,14.8567,14.7705,14.7705,53600.0
2009-01-07 13:45:00,22.28,22.3,22.23,22.25,61200.0,14.7705,14.7838,14.7374,14.7506,61200.0
2009-01-07 13:50:00,22.25,22.25,22.19,22.21,48000.0,14.7506,14.7506,14.7108,14.7241,48000.0
2009-01-07 13:55:00,22.21,22.22,22.14,22.15,64800.0,14.7241,14.7307,14.6777,14.6843,64800.0
2009-01-07 14:00:00,22.15,22.25,22.15,22.23,53200.0,14.6843,14.7506,14.6843,14.7374,53200.0
2009-01-07 14:05:00,22.23,22.29,22.23,22.27,33200.0,14.7374,14.7771,14.7374,14.7639,33200.0
2009-01-07 14:10:00,22.27,22.28,22.24,22.27,50000.0,14.7639,14.7705,14.744,14.7639,50000.0
2009-01-07 14:15:00,22.27,22.3,22.21,22.21,66000.0,14.7639,14.7838,14.7241,14.7241,66000.0
2009-01-07 14:20:00,22.21,22.23,22.16,22.17,37800.0,14.7241,14.7374,14.691,14.6976,37800.0
2009-01-07 14:25:00,22.16,22.19,22.13,22.18,44400.0,14.691,14.7108,14.6711,14.7042,44400.0
2009-01-07 14:30:00,22.19,22.21,22.15,22.18,45200.0,14.7108,14.7241,14.6843,14.7042,45200.0
2009-01-07 14:35:00,22.18,22.31,22.18,22.29,116200.0,14.7042,14.7904,14.7042,14.7771,116200.0
2009-01-07 14:40:00,22.29,22.36,22.25,22.34,76000.0,14.7771,14.8236,14.7506,14.8103,76000.0
2009-01-07 14:45:00,22.34,22.34,22.25,22.25,81600.0,14.8103,14.8103,14.7506,14.7506,81600.0
2009-01-07 14:50:00,22.26,22.32,22.25,22.31,116200.0,14.7573,14.797,14.7506,14.7904,116200.0
2009-01-07 14:55:00,22.31,22.32,22.27,22.27,51200.0,14.7904,14.797,14.7639,14.7639,51200.0
2009-01-07 15:00:00,22.27,22.29,22.2,22.2,98400.0,14.7639,14.7771,14.7175,14.7175,98400.0
2009-01-07 15:05:00,22.21,22.21,22.11,22.2,132400.0,14.7241,14.7241,14.6578,14.7175,132400.0
2009-01-07 15:10:00,22.2,22.25,22.15,22.18,71600.0,14.7175,14.7506,14.6843,14.7042,71600.0
2009-01-07 15:15:00,22.18,22.21,21.97,22.16,338000.0,14.7042,14.7241,14.565,14.691,338000.0
2009-01-07 15:20:00,22.16,22.18,22.11,22.17,94400.0,14.691,14.7042,14.6578,14.6976,94400.0
2009-01-07 15:25:00,22.17,22.18,22.06,22.12,99000.0,14.6976,14.7042,14.6247,14.6644,99000.0
2009-01-07 15:30:00,22.12,22.19,22.1,22.15,154200.0,14.6644,14.7108,14.6512,14.6843,154200.0
2009-01-07 15:35:00,22.15,22.17,22.03,22.04,115800.0,14.6843,14.6976,14.6048,14.6114,115800.0
2009-01-07 15:40:00,22.03,22.03,21.95,21.97,153000.0,14.6048,14.6048,14.5517,14.565,153000.0
2009-01-07 15:45:00,21.97,21.98,21.93,21.95,169000.0,14.565,14.5716,14.5385,14.5517,169000.0
2009-01-07 15:50:00,21.95,21.97,21.85,21.86,235400.0,14.5517,14.565,14.4854,14.4921,235400.0
2009-01-07 15:55:00,21.86,22.01,21.84,21.97,460400.0,14.4921,14.5915,14.4788,14.565,460400.0
2009-01-08 09:30:00,21.93,22.23,21.86,21.88,91400.0,14.5385,14.7374,14.4921,14.5053,91400.0
2009-01-08 09:35:00,21.87,22.13,21.81,22.08,48000.0,14.4987,14.6711,14.4589,14.6379,48000.0
2009-01-08 09:40:00,22.08,22.22,22.07,22.15,47600.0,14.6379,14.7307,14.6313,14.6843,47600.0
2009-01-08 09:45:00,22.14,22.19,22.08,22.11,68600.0,14.6777,14.7108,14.6379,14.6578,68600.0
2009-01-08 09:50:00,22.1,22.13,21.99,22.1,49200.0,14.6512,14.6711,14.5783,14.6512,49200.0
2009-01-08 09:55:00,22.09,22.17,22.05,22.12,75200.0,14.6446,14.6976,14.618,14.6644,75200.0
2009-01-08 10:00:00,22.13,22.21,22.07,22.15,47800.0,14.6711,14.7241,14.6313,14.6843,47800.0
2009-01-08 10:05:00,22.15,22.32,22.11,22.26,52200.0,14.6843,14.797,14.6578,14.7573,52200.0
2009-01-08 10:10:00,22.27,22.34,22.21,22.27,57200.0,14.7639,14.8103,14.7241,14.7639,57200.0
2009-01-08 10:15:00,22.27,22.31,22.15,22.2,65400.0,14.7639,14.7904,14.6843,14.7175,65400.0
2009-01-08 10:20:00,22.21,22.37,22.21,22.35,93600.0,14.7241,14.8302,14.7241,14.8169,93600.0
2009-01-08 10:25:00,22.35,22.5,22.35,22.45,107000.0,14.8169,14.9164,14.8169,14.8832,107000.0
2009-01-08 10:30:00,22.45,22.48,22.43,22.47,35800.0,14.8832,14.9031,14.87,14.8965,35800.0
2009-01-08 10:35:00,22.46,22.49,22.43,22.48,54200.0,14.8898,14.9097,14.87,14.9031,54200.0
2009-01-08 10:40:00,22.47,22.5,22.45,22.46,46000.0,14.8965,14.9164,14.8832,14.8898,46000.0
2009-01-08 10:45:00,22.47,22.5,22.44,22.5,39000.0,14.8965,14.9164,14.8766,14.9164,39000.0
2009-01-08 10:50:00,22.48,22.5,22.4,22.41,25600.0,14.9031,14.9164,14.8501,14.8567,25600.0
2009-01-08 10:55:00,22.4,22.4,22.32,22.35,28800.0,14.8501,14.8501,14.797,14.8169,28800.0
2009-01-08 11:00:00,22.35,22.46,22.35,22.45,52600.0,14.8169,14.8898,14.8169,14.8832,52600.0
2009-01-08 11:05:00,22.46,22.49,22.31,22.41,104200.0,14.8898,14.9097,14.7904,14.8567,104200.0
2009-01-08 11:10:00,22.41,22.5,22.34,22.49,65600.0,14.8567,14.9164,14.8103,14.9097,65600.0
2009-01-08 11:15:00,22.48,22.59,22.48,22.54,101400.0,14.9031,14.976,14.9031,14.9429,101400.0
2009-01-08 11:20:00,22.54,22.58,22.5,22.5,45200.0,14.9429,14.9694,14.9164,14.9164,45200.0
2009-01-08 11:25:00,22.5,22.52,22.43,22.43,108600.0,14.9164,14.9296,14.87,14.87,108600.0
2009-01-08 11:30:00,22.43,22.43,22.33,22.35,81000.0,14.87,14.87,14.8037,14.8169,81000.0
2009-01-08 11:35:00,22.34,22.48,22.34,22.47,59000.0,14.8103,14.9031,14.8103,14.8965,59000.0
2009-01-08 11:40:00,22.47,22.53,22.47,22.53,48600.0,14.8965,14.9363,14.8965,14.9363,48600.0
2009-01-08 11:45:00,22.52,22.53,22.43,22.52,38800.0,14.9296,14.9363,14.87,14.9296,38800.0
2009-01-08 11:50:00,22.53,22.53,22.4,22.43,42200.0,14.9363,14.9363,14.8501,14.87,42200.0
2009-01-08 11:55:00,22.43,22.43,22.36,22.41,33000.0,14.87,14.87,14.8236,14.8567,33000.0
2009-01-08 12:00:00,22.4,22.5,22.39,22.48,25600.0,14.8501,14.9164,14.8434,14.9031,25600.0
2009-01-08 12:05:00,22.49,22.54,22.47,22.52,44200.0,14.9097,14.9429,14.8965,14.9296,44200.0
2009-01-08 12:10:00,22.52,22.64,22.5,22.64,103800.0,14.9296,15.0092,14.9164,15.0092,103800.0
2009-01-08 12:15:00,22.64,22.66,22.5,22.55,80800.0,15.0092,15.0224,14.9164,14.9495,80800.0
2009-01-08 12:20:00,22.55,22.59,22.42,22.43,96200.0,14.9495,14.976,14.8633,14.87,96200.0
2009-01-08 12:25:00,22.42,22.48,22.4,22.48,47400.0,14.8633,14.9031,14.8501,14.9031,47400.0
2009-01-08 12:30:00,22.48,22.55,22.45,22.45,44800.0,14.9031,14.9495,14.8832,14.8832,44800.0
2009-01-08 12:35:00,22.44,22.5,22.43,22.44,27800.0,14.8766,14.9164,14.87,14.8766,27800.0
2009-01-08 12:40:00,22.45,22.53,22.44,22.52,29000.0,14.8832,14.9363,14.8766,14.9296,29000.0
2009-01-08 12:45:00,22.53,22.59,22.52,22.56,20600.0,14.9363,14.976,14.9296,14.9561,20600.0
2009-01-08 12:50:00,22.56,22.61,22.55,22.57,55800.0,14.9561,14.9893,14.9495,14.9628,55800.0
2009-01-08 12:55:00,22.57,22.59,22.48,22.5,32200.0,14.9628,14.976,14.9031,14.9164,32200.0
2009-01-08 13:00:00,22.5,22.5,22.41,22.42,33200.0,14.9164,14.9164,14.8567,14.8633,33200.0
2009-01-08 13:05:00,22.41,22.43,22.36,22.36,30000.0,14.8567,14.87,14.8236,14.8236,30000.0
2009-01-08 13:10:00,22.35,22.36,22.29,22.29,47000.0,14.8169,14.8236,14.7771,14.7771,47000.0
2009-01-08 13:15:00,22.29,22.34,22.24,22.24,35200.0,14.7771,14.8103,14.744,14.744,35200.0
2009-01-08 13:20:00,22.24,22.36,22.23,22.36,34800.0,14.744,14.8236,14.7374,14.8236,34800.0
2009-01-08 13:25:00,22.34,22.34,22.23,22.24,29800.0,14.8103,14.8103,14.7374,14.744,29800.0
2009-01-08 13:30:00,22.24,22.29,22.21,22.24,27400.0,14.744,14.7771,14.7241,14.744,27400.0
2009-01-08 13:35:00,22.24,22.38,22.22,22.34,122200.0,14.744,14.8368,14.7307,14.8103,122200.0
2009-01-08 13:40:00,22.33,22.34,22.31,22.33,17400.0,14.8037,14.8103,14.7904,14.8037,17400.0
2009-01-08 13:45:00,22.33,22.39,22.31,22.32,43600.0,14.8037,14.8434,14.7904,14.797,43600.0
2009-01-08 13:50:00,22.31,22.38,22.3,22.38,18800.0,14.7904,14.8368,14.7838,14.8368,18800.0
2009-01-08 13:55:00,22.38,22.38,22.29,22.38,37200.0,14.8368,14.8368,14.7771,14.8368,37200.0
2009-01-08 14:00:00,22.38,22.4,22.3,22.32,33600.0,14.8368,14.8501,14.7838,14.797,33600.0
2009-01-08 14:05:00,22.32,22.48,22.32,22.48,61000.0,14.797,14.9031,14.797,14.9031,61000.0
2009-01-08 14:10:00,22.48,22.5,22.45,22.49,38800.0,14.9031,14.9164,14.8832,14.9097,38800.0
2009-01-08 14:15:00,22.48,22.55,22.47,22.48,62800.0,14.9031,14.9495,14.8965,14.9031,62800.0
2009-01-08 14:20:00,22.49,22.49,22.4,22.41,27600.0,14.9097,14.9097,14.8501,14.8567,27600.0
2009-01-08 14:25:00,22.4,22.44,22.35,22.35,24200.0,14.8501,14.8766,14.8169,14.8169,24200.0
2009-01-08 14:30:00,22.33,22.36,22.28,22.32,34000.0,14.8037,14.8236,14.7705,14.797,34000.0
2009-01-08 14:35:00,22.32,22.42,22.32,22.41,42200.0,14.797,14.8633,14.797,14.8567,42200.0
2009-01-08 14:40:00,22.4,22.54,22.38,22.52,23400.0,14.8501,14.9429,14.8368,14.9296,23400.0
2009-01-08 14:45:00,22.52,22.57,22.5,22.5,32400.0,14.9296,14.9628,14.9164,14.9164,32400.0
2009-01-08 14:50:00,22.5,22.61,22.5,22.6,50800.0,14.9164,14.9893,14.9164,14.9827,50800.0
2009-01-08 14:55:00,22.59,22.59,22.51,22.54,40800.0,14.976,14.976,14.923,14.9429,40800.0
2009-01-08 15:00:00,22.55,22.65,22.55,22.58,127800.0,14.9495,15.0158,14.9495,14.9694,127800.0
2009-01-08 15:05:00,22.59,22.63,22.54,22.56,82600.0,14.976,15.0025,14.9429,14.9561,82600.0
2009-01-08 15:10:00,22.55,22.6,22.54,22.58,57600.0,14.9495,14.9827,14.9429,14.9694,57600.0
2009-01-08 15:15:00,22.57,22.59,22.52,22.58,94400.0,14.9628,14.976,14.9296,14.9694,94400.0
2009-01-08 15:20:00,22.57,22.63,22.5,22.59,102000.0,14.9628,15.0025,14.9164,14.976,102000.0
2009-01-08 15:25:00,22.6,22.63,22.56,22.6,64400.0,14.9827,15.0025,14.9561,14.9827,64400.0
2009-01-08 15:30:00,22.61,22.63,22.55,22.58,83200.0,14.9893,15.0025,14.9495,14.9694,83200.0
2009-01-08 15:35:00,22.56,22.56,22.46,22.5,189000.0,14.9561,14.9561,14.8898,14.9164,189000.0
2009-01-08 15:40:00,22.5,22.54,22.48,22.54,236400.0,14.9164,14.9429,14.9031,14.9429,236400.0
2009-01-08 15:45:00,22.54,22.59,22.52,22.57,146600.0,14.9429,14.976,14.9296,14.9628,146600.0
2009-01-08 15:50:00,22.57,22.59,22.47,22.5,156800.0,14.9628,14.976,14.8965,14.9164,156800.0
2009-01-08 15:55:00,22.5,22.59,22.49,22.59,333800.0,14.9164,14.976,14.9097,14.976,333800.0
2009-01-09 09:30:00,22.61,22.65,22.29,22.33,142400.0,14.9893,15.0158,14.7771,14.8037,142400.0
2009-01-09 09:35:00,22.33,22.48,22.28,22.3,84800.0,14.8037,14.9031,14.7705,14.7838,84800.0
2009-01-09 09:40:00,22.3,22.3,22.05,22.19,76800.0,14.7838,14.7838,14.618,14.7108,76800.0
2009-01-09 09:45:00,22.2,22.24,22.07,22.09,91400.0,14.7175,14.744,14.6313,14.6446,91400.0
2009-01-09 09:50:00,22.07,22.1,21.91,21.93,182600.0,14.6313,14.6512,14.5252,14.5385,182600.0
2009-01-09 09:55:00,21.92,21.99,21.81,21.91,204800.0,14.5319,14.5783,14.4589,14.5252,204800.0
2009-01-09 10:00:00,21.93,21.99,21.83,21.9,91400.0,14.5385,14.5783,14.4722,14.5186,91400.0
2009-01-09 10:05:00,21.9,21.98,21.81,21.96,189400.0,14.5186,14.5716,14.4589,14.5584,189400.0
2009-01-09 10:10:00,21.96,21.98,21.91,21.95,55400.0,14.5584,14.5716,14.5252,14.5517,55400.0
2009-01-09 10:15:00,21.93,21.95,21.82,21.82,81200.0,14.5385,14.5517,14.4656,14.4656,81200.0
2009-01-09 10:20:00,21.83,21.83,21.71,21.75,179200.0,14.4722,14.4722,14.3926,14.4192,179200.0
2009-01-09 10:25:00,21.75,21.85,21.73,21.83,124800.0,14.4192,14.4854,14.4059,14.4722,124800.0
2009-01-09 10:30:00,21.81,21.89,21.78,21.85,129600.0,14.4589,14.512,14.439,14.4854,129600.0
2009-01-09 10:35:00,21.84,21.91,21.77,21.9,80400.0,14.4788,14.5252,14.4324,14.5186,80400.0
2009-01-09 10:40:00,21.9,21.96,21.86,21.96,54600.0,14.5186,14.5584,14.4921,14.5584,54600.0
2009-01-09 10:45:00,21.96,22.01,21.95,21.99,58000.0,14.5584,14.5915,14.5517,14.5783,58000.0
2009-01-09 10:50:00,22.0,22.08,21.99,22.07,68200.0,14.5849,14.6379,14.5783,14.6313,68200.0
2009-01-09 10:55:00,22.07,22.08,21.9,21.91,161600.0,14.6313,14.6379,14.5186,14.5252,161600.0
2009-01-09 11:00:00,21.91,21.91,21.75,21.81,131400.0,14.5252,14.5252,14.4192,14.4589,131400.0
2009-01-09 11:05:00,21.82,21.9,21.82,21.88,33200.0,14.4656,14.5186,14.4656,14.5053,33200.0
2009-01-09 11:10:00,21.89,21.89,21.84,21.86,17600.0,14.512,14.512,14.4788,14.4921,17600.0
2009-01-09 11:15:00,21.86,21.86,21.76,21.78,185400.0,14.4921,14.4921,14.4258,14.439,185400.0
2009-01-09 11:20:00,21.78,21.92,21.78,21.92,85000.0,14.439,14.5319,14.439,14.5319,85000.0
2009-01-09 11:25:00,21.92,21.98,21.92,21.92,81600.0,14.5319,14.5716,14.5319,14.5319,81600.0
2009-01-09 11:30:00,21.92,21.95,21.91,21.93,39400.0,14.5319,14.5517,14.5252,14.5385,39400.0
2009-01-09 11:35:00,21.95,21.96,21.91,21.96,22400.0,14.5517,14.5584,14.5252,14.5584,22400.0
2009-01-09 11:40:00,21.96,21.96,21.86,21.89,27800.0,14.5584,14.5584,14.4921,14.512,27800.0
2009-01-09 11:45:00,21.89,21.93,21.86,21.91,21800.0,14.512,14.5385,14.4921,14.5252,21800.0
2009-01-09 11:50:00,21.91,21.97,21.85,21.97,49200.0,14.5252,14.565,14.4854,14.565,49200.0
2009-01-09 11:55:00,21.97,21.99,21.91,21.91,55200.0,14.565,14.5783,14.5252,14.5252,55200.0
2009-01-09 12:00:00,21.91,21.95,21.89,21.93,30400.0,14.5252,14.5517,14.512,14.5385,30400.0
2009-01-09 12:05:00,21.94,22.0,21.93,21.99,38400.0,14.5451,14.5849,14.5385,14.5783,38400.0
2009-01-09 12:10:00,21.99,22.0,21.88,21.89,50200.0,14.5783,14.5849,14.5053,14.512,50200.0
2009-01-09 12:15:00,21.89,21.89,21.82,21.84,25400.0,14.512,14.512,14.4656,14.4788,25400.0
2009-01-09 12:20:00,21.85,21.85,21.81,21.83,29400.0,14.4854,14.4854,14.4589,14.4722,29400.0
2009-01-09 12:25:00,21.83,21.85,21.79,21.79,23800.0,14.4722,14.4854,14.4457,14.4457,23800.0
2009-01-09 12:30:00,21.78,21.81,21.76,21.8,32000.0,14.439,14.4589,14.4258,14.4523,32000.0
2009-01-09 12:35:00,21.8,21.82,21.78,21.82,42000.0,14.4523,14.4656,14.439,14.4656,42000.0
2009-01-09 12:40:00,21.82,21.85,21.78,21.78,25600.0,14.4656,14.4854,14.439,14.439,25600.0
2009-01-09 12:45:00,21.78,21.83,21.78,21.78,18400.0,14.439,14.4722,14.439,14.439,18400.0
2009-01-09 12:50:00,21.78,21.85,21.78,21.83,24400.0,14.439,14.4854,14.439,14.4722,24400.0
2009-01-09 12:55:00,21.83,21.86,21.81,21.84,32800.0,14.4722,14.4921,14.4589,14.4788,32800.0
2009-01-09 13:00:00,21.85,21.93,21.83,21.91,32600.0,14.4854,14.5385,14.4722,14.5252,32600.0
2009-01-09 13:05:00,21.92,21.92,21.78,21.79,28600.0,14.5319,14.5319,14.439,14.4457,28600.0
2009-01-09 13:10:00,21.8,21.83,21.75,21.77,41000.0,14.4523,14.4722,14.4192,14.4324,41000.0
2009-01-09 13:15:00,21.77,21.77,21.68,21.74,82200.0,14.4324,14.4324,14.3727,14.4125,82200.0
2009-01-09 13:20:00,21.72,21.74,21.66,21.69,38000.0,14.3993,14.4125,14.3595,14.3794,38000.0
2009-01-09 13:25:00,21.69,21.7,21.66,21.68,63400.0,14.3794,14.386,14.3595,14.3727,63400.0
2009-01-09 13:30:00,21.68,21.73,21.66,21.72,26800.0,14.3727,14.4059,14.3595,14.3993,26800.0
2009-01-09 13:35:00,21.73,21.82,21.72,21.82,55800.0,14.4059,14.4656,14.3993,14.4656,55800.0
2009-01-09 13:40:00,21.81,21.9,21.81,21.86,61800.0,14.4589,14.5186,14.4589,14.4921,61800.0
2009-01-09 13:45:00,21.86,21.88,21.84,21.88,30400.0,14.4921,14.5053,14.4788,14.5053,30400.0
2009-01-09 13:50:00,21.88,21.88,21.82,21.83,66800.0,14.5053,14.5053,14.4656,14.4722,66800.0
2009-01-09 13:55:00,21.83,21.86,21.81,21.86,70800.0,14.4722,14.4921,14.4589,14.4921,70800.0
2009-01-09 14:00:00,21.86,22.0,21.86,21.99,63600.0,14.4921,14.5849,14.4921,14.5783,63600.0
2009-01-09 14:05:00,22.0,22.03,21.98,21.99,88600.0,14.5849,14.6048,14.5716,14.5783,88600.0
2009-01-09 14:10:00,21.99,22.08,21.93,22.07,106400.0,14.5783,14.6379,14.5385,14.6313,106400.0
2009-01-09 14:15:00,22.06,22.1,22.04,22.1,63400.0,14.6247,14.6512,14.6114,14.6512,63400.0
2009-01-09 14:20:00,22.09,22.11,22.04,22.04,34800.0,14.6446,14.6578,14.6114,14.6114,34800.0
2009-01-09 14:25:00,22.05,22.09,22.02,22.07,43200.0,14.618,14.6446,14.5981,14.6313,43200.0
2009-01-09 14:30:00,22.07,22.17,22.05,22.16,59200.0,14.6313,14.6976,14.618,14.691,59200.0
2009-01-09 14:35:00,22.16,22.17,22.06,22.06,46400.0,14.691,14.6976,14.6247,14.6247,46400.0
2009-01-09 14:40:00,22.06,22.13,22.04,22.13,65600.0,14.6247,14.6711,14.6114,14.6711,65600.0
2009-01-09 14:45:00,22.13,22.22,22.11,22.11,75000.0,14.6711,14.7307,14.6578,14.6578,75000.0
2009-01-09 14:50:00,22.11,22.25,22.11,22.25,106000.0,14.6578,14.7506,14.6578,14.7506,106000.0
2009-01-09 14:55:00,22.25,22.26,22.21,22.25,188200.0,14.7506,14.7573,14.7241,14.7506,188200.0
2009-01-09 15:00:00,22.25,22.36,22.24,22.29,201400.0,14.7506,14.8236,14.744,14.7771,201400.0
2009-01-09 15:05:00,22.3,22.33,22.05,22.07,109200.0,14.7838,14.8037,14.618,14.6313,109200.0
2009-01-09 15:10:00,22.07,22.1,22.01,22.05,127400.0,14.6313,14.6512,14.5915,14.618,127400.0
2009-01-09 15:15:00,22.05,22.07,22.0,22.02,66800.0,14.618,14.6313,14.5849,14.5981,66800.0
2009-01-09 15:20:00,22.02,22.05,21.98,22.02,71200.0,14.5981,14.618,14.5716,14.5981,71200.0
2009-01-09 15:25:00,22.0,22.09,21.96,22.04,184000.0,14.5849,14.6446,14.5584,14.6114,184000.0
2009-01-09 15:30:00,22.03,22.06,21.99,22.03,150800.0,14.6048,14.6247,14.5783,14.6048,150800.0
2009-01-09 15:35:00,22.03,22.1,22.0,22.09,102400.0,14.6048,14.6512,14.5849,14.6446,102400.0
2009-01-09 15:40:00,22.09,22.14,22.01,22.14,177000.0,14.6446,14.6777,14.5915,14.6777,177000.0
2009-01-09 15:45:00,22.13,22.13,22.02,22.03,164200.0,14.6711,14.6711,14.5981,14.6048,164200.0
2009-01-09 15:50:00,22.03,22.06,21.85,21.9,344200.0,14.6048,14.6247,14.4854,14.5186,344200.0
2009-01-09 15:55:00,21.89,21.89,21.71,21.85,482600.0,14.512,14.512,14.3926,14.4854,482600.0
2009-01-12 09:30:00,21.75,22.0,21.75,21.96,85600.0,14.4192,14.5849,14.4192,14.5584,85600.0
2009-01-12 09:35:00,21.95,21.99,21.65,21.66,79400.0,14.5517,14.5783,14.3529,14.3595,79400.0
2009-01-12 09:40:00,21.65,21.8,21.65,21.65,68600.0,14.3529,14.4523,14.3529,14.3529,68600.0
2009-01-12 09:45:00,21.65,21.77,21.64,21.7,85600.0,14.3529,14.4324,14.3462,14.386,85600.0
2009-01-12 09:50:00,21.71,21.72,21.47,21.71,208200.0,14.3926,14.3993,14.2335,14.3926,208200.0
2009-01-12 09:55:00,21.69,21.73,21.48,21.59,145600.0,14.3794,14.4059,14.2402,14.3131,145600.0
2009-01-12 10:00:00,21.6,21.63,21.58,21.6,85800.0,14.3197,14.3396,14.3065,14.3197,85800.0
2009-01-12 10:05:00,21.6,21.61,21.52,21.55,182600.0,14.3197,14.3263,14.2667,14.2866,182600.0
2009-01-12 10:10:00,21.56,21.57,21.45,21.45,87000.0,14.2932,14.2998,14.2203,14.2203,87000.0
2009-01-12 10:15:00,21.47,21.5,21.41,21.45,208000.0,14.2335,14.2534,14.1937,14.2203,208000.0
2009-01-12 10:20:00,21.43,21.48,21.43,21.45,96800.0,14.207,14.2402,14.207,14.2203,96800.0
2009-01-12 10:25:00,21.46,21.48,21.36,21.46,123600.0,14.2269,14.2402,14.1606,14.2269,123600.0
2009-01-12 10:30:00,21.46,21.46,21.37,21.38,43800.0,14.2269,14.2269,14.1672,14.1739,43800.0
2009-01-12 10:35:00,21.37,21.44,21.35,21.39,26600.0,14.1672,14.2136,14.154,14.1805,26600.0
2009-01-12 10:40:00,21.41,21.48,21.41,21.43,38000.0,14.1937,14.2402,14.1937,14.207,38000.0
2009-01-12 10:45:00,21.43,21.48,21.43,21.46,50200.0,14.207,14.2402,14.207,14.2269,50200.0
2009-01-12 10:50:00,21.46,21.5,21.45,21.48,57000.0,14.2269,14.2534,14.2203,14.2402,57000.0
2009-01-12 10:55:00,21.48,21.49,21.44,21.45,79400.0,14.2402,14.2468,14.2136,14.2203,79400.0
2009-01-12 11:00:00,21.45,21.49,21.43,21.45,52800.0,14.2203,14.2468,14.207,14.2203,52800.0
2009-01-12 11:05:00,21.45,21.5,21.41,21.47,72400.0,14.2203,14.2534,14.1937,14.2335,72400.0
2009-01-12 11:10:00,21.47,21.48,21.36,21.36,49200.0,14.2335,14.2402,14.1606,14.1606,49200.0
2009-01-12 11:15:00,21.36,21.38,21.33,21.33,69800.0,14.1606,14.1739,14.1407,14.1407,69800.0
2009-01-12 11:20:00,21.34,21.38,21.3,21.35,64600.0,14.1473,14.1739,14.1208,14.154,64600.0
2009-01-12 11:25:00,21.35,21.37,21.3,21.32,71200.0,14.154,14.1672,14.1208,14.1341,71200.0
2009-01-12 11:30:00,21.33,21.36,21.32,21.33,109200.0,14.1407,14.1606,14.1341,14.1407,109200.0
2009-01-12 11:35:00,21.33,21.34,21.27,21.3,243800.0,14.1407,14.1473,14.1009,14.1208,243800.0
2009-01-12 11:40:00,21.3,21.33,21.3,21.3,144800.0,14.1208,14.1407,14.1208,14.1208,144800.0
2009-01-12 11:45:00,21.3,21.33,21.3,21.32,69200.0,14.1208,14.1407,14.1208,14.1341,69200.0
2009-01-12 11:50:00,21.32,21.36,21.3,21.35,38600.0,14.1341,14.1606,14.1208,14.154,38600.0
2009-01-12 11:55:00,21.35,21.36,21.33,21.33,23000.0,14.154,14.1606,14.1407,14.1407,23000.0
2009-01-12 12:00:00,21.33,21.36,21.3,21.33,87000.0,14.1407,14.1606,14.1208,14.1407,87000.0
2009-01-12 12:05:00,21.33,21.36,21.3,21.3,28600.0,14.1407,14.1606,14.1208,14.1208,28600.0
2009-01-12 12:10:00,21.3,21.32,21.25,21.26,46000.0,14.1208,14.1341,14.0877,14.0943,46000.0
2009-01-12 12:15:00,21.27,21.27,21.25,21.25,32000.0,14.1009,14.1009,14.0877,14.0877,32000.0
2009-01-12 12:20:00,21.25,21.3,21.25,21.28,68200.0,14.0877,14.1208,14.0877,14.1076,68200.0
2009-01-12 12:25:00,21.28,21.31,21.28,21.31,53600.0,14.1076,14.1275,14.1076,14.1275,53600.0
2009-01-12 12:30:00,21.31,21.35,21.29,21.34,82200.0,14.1275,14.154,14.1142,14.1473,82200.0
2009-01-12 12:35:00,21.33,21.34,21.29,21.29,62600.0,14.1407,14.1473,14.1142,14.1142,62600.0
2009-01-12 12:40:00,21.29,21.29,21.28,21.28,36200.0,14.1142,14.1142,14.1076,14.1076,36200.0
2009-01-12 12:45:00,21.28,21.29,21.27,21.28,102600.0,14.1076,14.1142,14.1009,14.1076,102600.0
2009-01-12 12:50:00,21.28,21.28,21.28,21.28,61200.0,14.1076,14.1076,14.1076,14.1076,61200.0
2009-01-12 12:55:00,21.28,21.31,21.26,21.28,194400.0,14.1076,14.1275,14.0943,14.1076,194400.0
2009-01-12 13:00:00,21.28,21.29,21.19,21.2,84800.0,14.1076,14.1142,14.0479,14.0545,84800.0
2009-01-12 13:05:00,21.2,21.25,21.2,21.25,50600.0,14.0545,14.0877,14.0545,14.0877,50600.0
2009-01-12 13:10:00,21.25,21.25,21.22,21.25,144400.0,14.0877,14.0877,14.0678,14.0877,144400.0
2009-01-12 13:15:00,21.25,21.27,21.24,21.25,84400.0,14.0877,14.1009,14.081,14.0877,84400.0
2009-01-12 13:20:00,21.25,21.25,21.2,21.2,94000.0,14.0877,14.0877,14.0545,14.0545,94000.0
2009-01-12 13:25:00,21.21,21.23,21.19,21.2,57000.0,14.0612,14.0744,14.0479,14.0545,57000.0
2009-01-12 13:30:00,21.2,21.21,21.14,21.15,101600.0,14.0545,14.0612,14.0148,14.0214,101600.0
2009-01-12 13:35:00,21.15,21.16,21.11,21.13,132600.0,14.0214,14.028,13.9949,14.0081,132600.0
2009-01-12 13:40:00,21.13,21.15,21.13,21.13,101200.0,14.0081,14.0214,14.0081,14.0081,101200.0
2009-01-12 13:45:00,21.14,21.23,21.13,21.22,162800.0,14.0148,14.0744,14.0081,14.0678,162800.0
2009-01-12 13:50:00,21.21,21.27,21.2,21.25,132400.0,14.0612,14.1009,14.0545,14.0877,132400.0
2009-01-12 13:55:00,21.25,21.27,21.21,21.25,176400.0,14.0877,14.1009,14.0612,14.0877,176400.0
2009-01-12 14:00:00,21.24,21.24,21.16,21.18,88200.0,14.081,14.081,14.028,14.0413,88200.0
2009-01-12 14:05:00,21.18,21.2,21.18,21.18,119800.0,14.0413,14.0545,14.0413,14.0413,119800.0
2009-01-12 14:10:00,21.18,21.2,21.18,21.18,66800.0,14.0413,14.0545,14.0413,14.0413,66800.0
2009-01-12 14:15:00,21.18,21.2,21.18,21.18,151600.0,14.0413,14.0545,14.0413,14.0413,151600.0
2009-01-12 14:20:00,21.18,21.24,21.16,21.23,149400.0,14.0413,14.081,14.028,14.0744,149400.0
2009-01-12 14:25:00,21.23,21.23,21.19,21.19,34600.0,14.0744,14.0744,14.0479,14.0479,34600.0
2009-01-12 14:30:00,21.18,21.22,21.14,21.18,97600.0,14.0413,14.0678,14.0148,14.0413,97600.0
2009-01-12 14:35:00,21.18,21.21,21.18,21.18,81600.0,14.0413,14.0612,14.0413,14.0413,81600.0
2009-01-12 14:40:00,21.18,21.19,21.15,21.15,153800.0,14.0413,14.0479,14.0214,14.0214,153800.0
2009-01-12 14:45:00,21.16,21.16,21.08,21.08,95000.0,14.028,14.028,13.975,13.975,95000.0
2009-01-12 14:50:00,21.08,21.08,21.0,21.0,107600.0,13.975,13.975,13.9219,13.9219,107600.0
2009-01-12 14:55:00,21.0,21.01,20.97,20.99,80000.0,13.9219,13.9286,13.9021,13.9153,80000.0
2009-01-12 15:00:00,20.99,21.02,20.97,20.98,107000.0,13.9153,13.9352,13.9021,13.9087,107000.0
2009-01-12 15:05:00,20.99,21.01,20.84,20.88,134200.0,13.9153,13.9286,13.8159,13.8424,134200.0
2009-01-12 15:10:00,20.88,20.89,20.71,20.73,142800.0,13.8424,13.849,13.7297,13.7429,142800.0
2009-01-12 15:15:00,20.73,20.74,20.65,20.67,170800.0,13.7429,13.7496,13.6899,13.7032,170800.0
2009-01-12 15:20:00,20.65,20.86,20.6,20.86,156600.0,13.6899,13.8291,13.6568,13.8291,156600.0
2009-01-12 15:25:00,20.86,20.89,20.75,20.78,130600.0,13.8291,13.849,13.7562,13.7761,130600.0
2009-01-12 15:30:00,20.77,20.8,20.59,20.61,207000.0,13.7695,13.7893,13.6501,13.6634,207000.0
2009-01-12 15:35:00,20.6,20.6,20.51,20.55,307200.0,13.6568,13.6568,13.5971,13.6236,307200.0
2009-01-12 15:40:00,20.55,20.56,20.43,20.55,253000.0,13.6236,13.6302,13.5441,13.6236,253000.0
2009-01-12 15:45:00,20.55,20.6,20.49,20.54,207800.0,13.6236,13.6568,13.5838,13.617,207800.0
2009-01-12 15:50:00,20.53,20.73,20.5,20.72,452600.0,13.6104,13.7429,13.5905,13.7363,452600.0
2009-01-12 15:55:00,20.72,20.85,20.7,20.83,556000.0,13.7363,13.8225,13.7231,13.8092,556000.0
2009-01-13 09:30:00,20.5,21.14,20.5,20.55,124400.0,13.5905,14.0148,13.5905,13.6236,124400.0
2009-01-13 09:35:00,20.56,20.73,20.5,20.6,156000.0,13.6302,13.7429,13.5905,13.6568,156000.0
2009-01-13 09:40:00,20.6,20.62,20.46,20.59,121200.0,13.6568,13.67,13.5639,13.6501,121200.0
2009-01-13 09:45:00,20.59,20.68,20.49,20.57,231400.0,13.6501,13.7098,13.5838,13.6369,231400.0
2009-01-13 09:50:00,20.58,20.74,20.52,20.65,95000.0,13.6435,13.7496,13.6037,13.6899,95000.0
2009-01-13 09:55:00,20.64,20.67,20.5,20.56,71200.0,13.6833,13.7032,13.5905,13.6302,71200.0
2009-01-13 10:00:00,20.57,20.58,20.33,20.37,122200.0,13.6369,13.6435,13.4778,13.5043,122200.0
2009-01-13 10:05:00,20.35,20.45,20.3,20.31,239000.0,13.491,13.5573,13.4579,13.4645,239000.0
2009-01-13 10:10:00,20.3,20.32,20.13,20.23,382800.0,13.4579,13.4711,13.3452,13.4115,382800.0
2009-01-13 10:15:00,20.24,20.27,20.15,20.15,152800.0,13.4181,13.438,13.3584,13.3584,152800.0
2009-01-13 10:20:00,20.18,20.21,20.08,20.13,139000.0,13.3783,13.3982,13.312,13.3452,139000.0
2009-01-13 10:25:00,20.12,20.32,20.12,20.32,156600.0,13.3385,13.4711,13.3385,13.4711,156600.0
2009-01-13 10:30:00,20.31,20.34,20.21,20.25,314800.0,13.4645,13.4844,13.3982,13.4247,314800.0
2009-01-13 10:35:00,20.25,20.25,20.13,20.18,178000.0,13.4247,13.4247,13.3452,13.3783,178000.0
2009-01-13 10:40:00,20.17,20.25,20.12,20.17,299000.0,13.3717,13.4247,13.3385,13.3717,299000.0
2009-01-13 10:45:00,20.15,20.31,20.15,20.28,234400.0,13.3584,13.4645,13.3584,13.4446,234400.0
2009-01-13 10:50:00,20.29,20.35,20.25,20.33,269200.0,13.4512,13.491,13.4247,13.4778,269200.0
2009-01-13 10:55:00,20.32,20.38,20.28,20.33,143200.0,13.4711,13.5109,13.4446,13.4778,143200.0
2009-01-13 11:00:00,20.33,20.36,20.25,20.25,116400.0,13.4778,13.4977,13.4247,13.4247,116400.0
2009-01-13 11:05:00,20.26,20.36,20.25,20.34,84200.0,13.4314,13.4977,13.4247,13.4844,84200.0
2009-01-13 11:10:00,20.34,20.37,20.3,20.36,67600.0,13.4844,13.5043,13.4579,13.4977,67600.0
2009-01-13 11:15:00,20.36,20.4,20.29,20.39,46600.0,13.4977,13.5242,13.4512,13.5175,46600.0
2009-01-13 11:20:00,20.4,20.4,20.28,20.3,66200.0,13.5242,13.5242,13.4446,13.4579,66200.0
2009-01-13 11:25:00,20.3,20.42,20.29,20.4,75000.0,13.4579,13.5374,13.4512,13.5242,75000.0
2009-01-13 11:30:00,20.4,20.54,20.33,20.42,294800.0,13.5242,13.617,13.4778,13.5374,294800.0
2009-01-13 11:35:00,20.42,20.5,20.42,20.48,80600.0,13.5374,13.5905,13.5374,13.5772,80600.0
2009-01-13 11:40:00,20.48,20.57,20.43,20.47,192000.0,13.5772,13.6369,13.5441,13.5706,192000.0
2009-01-13 11:45:00,20.48,20.5,20.4,20.4,54200.0,13.5772,13.5905,13.5242,13.5242,54200.0
2009-01-13 11:50:00,20.42,20.47,20.35,20.38,178400.0,13.5374,13.5706,13.491,13.5109,178400.0
2009-01-13 11:55:00,20.39,20.48,20.36,20.46,79600.0,13.5175,13.5772,13.4977,13.5639,79600.0
2009-01-13 12:00:00,20.46,20.5,20.4,20.46,129400.0,13.5639,13.5905,13.5242,13.5639,129400.0
2009-01-13 12:05:00,20.46,20.47,20.41,20.43,40200.0,13.5639,13.5706,13.5308,13.5441,40200.0
2009-01-13 12:10:00,20.43,20.43,20.36,20.41,47200.0,13.5441,13.5441,13.4977,13.5308,47200.0
2009-01-13 12:15:00,20.41,20.41,20.32,20.34,82600.0,13.5308,13.5308,13.4711,13.4844,82600.0
2009-01-13 12:20:00,20.35,20.42,20.34,20.37,65400.0,13.491,13.5374,13.4844,13.5043,65400.0
2009-01-13 12:25:00,20.37,20.43,20.3,20.34,78800.0,13.5043,13.5441,13.4579,13.4844,78800.0
2009-01-13 12:30:00,20.34,20.43,20.32,20.41,74800.0,13.4844,13.5441,13.4711,13.5308,74800.0
2009-01-13 12:35:00,20.42,20.43,20.36,20.41,50600.0,13.5374,13.5441,13.4977,13.5308,50600.0
2009-01-13 12:40:00,20.41,20.42,20.33,20.34,59600.0,13.5308,13.5374,13.4778,13.4844,59600.0
2009-01-13 12:45:00,20.34,20.35,20.25,20.28,55800.0,13.4844,13.491,13.4247,13.4446,55800.0
2009-01-13 12:50:00,20.28,20.33,20.27,20.31,90600.0,13.4446,13.4778,13.438,13.4645,90600.0
2009-01-13 12:55:00,20.32,20.34,20.21,20.24,117200.0,13.4711,13.4844,13.3982,13.4181,117200.0
2009-01-13 13:00:00,20.23,20.27,20.2,20.22,63400.0,13.4115,13.438,13.3916,13.4048,63400.0
2009-01-13 13:05:00,20.21,20.25,20.19,20.25,38200.0,13.3982,13.4247,13.385,13.4247,38200.0
2009-01-13 13:10:00,20.23,20.28,20.23,20.25,46200.0,13.4115,13.4446,13.4115,13.4247,46200.0
2009-01-13 13:15:00,20.25,20.25,20.18,20.18,167200.0,13.4247,13.4247,13.3783,13.3783,167200.0
2009-01-13 13:20:00,20.18,20.19,20.11,20.14,86200.0,13.3783,13.385,13.3319,13.3518,86200.0
2009-01-13 13:25:00,20.14,20.21,20.11,20.18,54000.0,13.3518,13.3982,13.3319,13.3783,54000.0
2009-01-13 13:30:00,20.18,20.18,20.08,20.13,58200.0,13.3783,13.3783,13.312,13.3452,58200.0
2009-01-13 13:35:00,20.13,20.21,20.13,20.18,64600.0,13.3452,13.3982,13.3452,13.3783,64600.0
2009-01-13 13:40:00,20.18,20.18,20.05,20.09,67000.0,13.3783,13.3783,13.2921,13.3187,67000.0
2009-01-13 13:45:00,20.08,20.12,20.02,20.05,65000.0,13.312,13.3385,13.2722,13.2921,65000.0
2009-01-13 13:50:00,20.04,20.06,20.0,20.04,106800.0,13.2855,13.2988,13.259,13.2855,106800.0
2009-01-13 13:55:00,20.04,20.06,19.99,20.02,92600.0,13.2855,13.2988,13.2524,13.2722,92600.0
2009-01-13 14:00:00,20.0,20.04,19.89,19.94,186000.0,13.259,13.2855,13.1861,13.2192,186000.0
2009-01-13 14:05:00,19.93,19.97,19.91,19.97,178200.0,13.2126,13.2391,13.1993,13.2391,178200.0
2009-01-13 14:10:00,19.97,20.09,19.97,20.08,84400.0,13.2391,13.3187,13.2391,13.312,84400.0
2009-01-13 14:15:00,20.07,20.14,20.06,20.09,69800.0,13.3054,13.3518,13.2988,13.3187,69800.0
2009-01-13 14:20:00,20.09,20.09,20.0,20.01,39000.0,13.3187,13.3187,13.259,13.2656,39000.0
2009-01-13 14:25:00,20.02,20.03,19.92,19.95,110800.0,13.2722,13.2789,13.206,13.2258,110800.0
2009-01-13 14:30:00,19.96,20.15,19.96,20.07,136800.0,13.2325,13.3584,13.2325,13.3054,136800.0
2009-01-13 14:35:00,20.07,20.18,20.05,20.13,139400.0,13.3054,13.3783,13.2921,13.3452,139400.0
2009-01-13 14:40:00,20.13,20.25,20.13,20.2,133600.0,13.3452,13.4247,13.3452,13.3916,133600.0
2009-01-13 14:45:00,20.2,20.36,20.18,20.24,193000.0,13.3916,13.4977,13.3783,13.4181,193000.0
2009-01-13 14:50:00,20.23,20.26,20.19,20.21,75600.0,13.4115,13.4314,13.385,13.3982,75600.0
2009-01-13 14:55:00,20.22,20.26,20.13,20.13,89000.0,13.4048,13.4314,13.3452,13.3452,89000.0
2009-01-13 15:00:00,20.13,20.14,20.02,20.12,99800.0,13.3452,13.3518,13.2722,13.3385,99800.0
2009-01-13 15:05:00,20.11,20.12,19.96,19.98,134400.0,13.3319,13.3385,13.2325,13.2457,134400.0
2009-01-13 15:10:00,19.97,20.0,19.9,19.97,155400.0,13.2391,13.259,13.1927,13.2391,155400.0
2009-01-13 15:15:00,19.97,20.04,19.91,20.04,95600.0,13.2391,13.2855,13.1993,13.2855,95600.0
2009-01-13 15:20:00,20.03,20.16,20.0,20.09,126600.0,13.2789,13.3651,13.259,13.3187,126600.0
2009-01-13 15:25:00,20.09,20.15,20.05,20.11,82000.0,13.3187,13.3584,13.2921,13.3319,82000.0
2009-01-13 15:30:00,20.12,20.13,19.91,19.98,204800.0,13.3385,13.3452,13.1993,13.2457,204800.0
2009-01-13 15:35:00,19.98,20.08,19.96,19.97,168000.0,13.2457,13.312,13.2325,13.2391,168000.0
2009-01-13 15:40:00,19.98,20.05,19.97,20.04,261800.0,13.2457,13.2921,13.2391,13.2855,261800.0
2009-01-13 15:45:00,20.04,20.09,19.97,20.09,232600.0,13.2855,13.3187,13.2391,13.3187,232600.0
2009-01-13 15:50:00,20.09,20.11,19.99,20.0,275600.0,13.3187,13.3319,13.2524,13.259,275600.0
2009-01-13 15:55:00,20.0,20.14,20.0,20.06,447600.0,13.259,13.3518,13.259,13.2988,447600.0
2009-01-14 09:30:00,19.56,19.74,19.32,19.41,359000.0,12.9673,13.0866,12.8082,12.8678,359000.0
2009-01-14 09:35:00,19.4,19.58,19.13,19.16,251400.0,12.8612,12.9806,12.6822,12.7021,251400.0
2009-01-14 09:40:00,19.16,19.34,19.16,19.25,110400.0,12.7021,12.8214,12.7021,12.7618,110400.0
2009-01-14 09:45:00,19.25,19.34,19.18,19.25,123200.0,12.7618,12.8214,12.7154,12.7618,123200.0
2009-01-14 09:50:00,19.25,19.36,19.23,19.25,131200.0,12.7618,12.8347,12.7485,12.7618,131200.0
2009-01-14 09:55:00,19.25,19.31,19.25,19.25,52000.0,12.7618,12.8016,12.7618,12.7618,52000.0
2009-01-14 10:00:00,19.25,19.31,19.16,19.29,93400.0,12.7618,12.8016,12.7021,12.7883,93400.0
2009-01-14 10:05:00,19.28,19.31,19.25,19.26,45600.0,12.7817,12.8016,12.7618,12.7684,45600.0
2009-01-14 10:10:00,19.25,19.3,19.08,19.09,133000.0,12.7618,12.7949,12.6491,12.6557,133000.0
2009-01-14 10:15:00,19.08,19.12,18.97,19.05,137000.0,12.6491,12.6756,12.5762,12.6292,137000.0
2009-01-14 10:20:00,19.05,19.1,19.01,19.01,106200.0,12.6292,12.6623,12.6027,12.6027,106200.0
2009-01-14 10:25:00,19.01,19.06,18.96,19.01,113000.0,12.6027,12.6358,12.5695,12.6027,113000.0
2009-01-14 10:30:00,19.01,19.05,18.96,18.99,102200.0,12.6027,12.6292,12.5695,12.5894,102200.0
2009-01-14 10:35:00,18.98,19.04,18.97,19.04,80000.0,12.5828,12.6226,12.5762,12.6226,80000.0
2009-01-14 10:40:00,19.04,19.05,18.88,18.9,129000.0,12.6226,12.6292,12.5165,12.5297,129000.0
2009-01-14 10:45:00,18.89,18.98,18.82,18.95,89800.0,12.5231,12.5828,12.4767,12.5629,89800.0
2009-01-14 10:50:00,18.94,19.03,18.93,19.03,99600.0,12.5563,12.6159,12.5496,12.6159,99600.0
2009-01-14 10:55:00,19.02,19.17,19.0,19.12,97000.0,12.6093,12.7087,12.596,12.6756,97000.0
2009-01-14 11:00:00,19.11,19.16,19.1,19.1,96000.0,12.669,12.7021,12.6623,12.6623,96000.0
2009-01-14 11:05:00,19.11,19.14,19.0,19.0,99000.0,12.669,12.6889,12.596,12.596,99000.0
2009-01-14 11:10:00,19.01,19.01,18.96,18.98,121400.0,12.6027,12.6027,12.5695,12.5828,121400.0
2009-01-14 11:15:00,18.98,19.09,18.97,19.09,73000.0,12.5828,12.6557,12.5762,12.6557,73000.0
2009-01-14 11:20:00,19.09,19.2,19.07,19.17,144600.0,12.6557,12.7286,12.6424,12.7087,144600.0
2009-01-14 11:25:00,19.18,19.24,19.15,19.2,170600.0,12.7154,12.7551,12.6955,12.7286,170600.0
2009-01-14 11:30:00,19.2,19.25,19.15,19.17,132600.0,12.7286,12.7618,12.6955,12.7087,132600.0
2009-01-14 11:35:00,19.17,19.2,19.1,19.13,46600.0,12.7087,12.7286,12.6623,12.6822,46600.0
2009-01-14 11:40:00,19.13,19.21,19.12,19.18,97600.0,12.6822,12.7353,12.6756,12.7154,97600.0
2009-01-14 11:45:00,19.18,19.3,19.17,19.29,149400.0,12.7154,12.7949,12.7087,12.7883,149400.0
2009-01-14 11:50:00,19.29,19.34,19.29,19.31,65600.0,12.7883,12.8214,12.7883,12.8016,65600.0
2009-01-14 11:55:00,19.31,19.34,19.29,19.31,76200.0,12.8016,12.8214,12.7883,12.8016,76200.0
2009-01-14 12:00:00,19.31,19.35,19.26,19.3,100600.0,12.8016,12.8281,12.7684,12.7949,100600.0
2009-01-14 12:05:00,19.29,19.52,19.28,19.49,210200.0,12.7883,12.9408,12.7817,12.9209,210200.0
2009-01-14 12:10:00,19.5,19.51,19.31,19.31,113400.0,12.9275,12.9341,12.8016,12.8016,113400.0
2009-01-14 12:15:00,19.31,19.31,19.22,19.24,48400.0,12.8016,12.8016,12.7419,12.7551,48400.0
2009-01-14 12:20:00,19.24,19.34,19.24,19.31,39200.0,12.7551,12.8214,12.7551,12.8016,39200.0
2009-01-14 12:25:00,19.32,19.38,19.29,19.36,34200.0,12.8082,12.848,12.7883,12.8347,34200.0
2009-01-14 12:30:00,19.36,19.41,19.33,19.36,31200.0,12.8347,12.8678,12.8148,12.8347,31200.0
2009-01-14 12:35:00,19.36,19.38,19.3,19.32,30800.0,12.8347,12.848,12.7949,12.8082,30800.0
2009-01-14 12:40:00,19.33,19.33,19.21,19.22,42200.0,12.8148,12.8148,12.7353,12.7419,42200.0
2009-01-14 12:45:00,19.23,19.31,19.22,19.28,50400.0,12.7485,12.8016,12.7419,12.7817,50400.0
2009-01-14 12:50:00,19.29,19.38,19.29,19.38,85200.0,12.7883,12.848,12.7883,12.848,85200.0
2009-01-14 12:55:00,19.38,19.41,19.34,19.36,30800.0,12.848,12.8678,12.8214,12.8347,30800.0
2009-01-14 13:00:00,19.36,19.43,19.32,19.36,69000.0,12.8347,12.8811,12.8082,12.8347,69000.0
2009-01-14 13:05:00,19.36,19.38,19.34,19.36,35400.0,12.8347,12.848,12.8214,12.8347,35400.0
2009-01-14 13:10:00,19.35,19.36,19.25,19.3,41200.0,12.8281,12.8347,12.7618,12.7949,41200.0
2009-01-14 13:15:00,19.3,19.3,19.24,19.25,46000.0,12.7949,12.7949,12.7551,12.7618,46000.0
2009-01-14 13:20:00,19.27,19.29,19.21,19.23,38400.0,12.775,12.7883,12.7353,12.7485,38400.0
2009-01-14 13:25:00,19.22,19.25,19.18,19.2,45800.0,12.7419,12.7618,12.7154,12.7286,45800.0
2009-01-14 13:30:00,19.2,19.25,19.17,19.24,60000.0,12.7286,12.7618,12.7087,12.7551,60000.0
2009-01-14 13:35:00,19.24,19.27,19.21,19.24,42200.0,12.7551,12.775,12.7353,12.7551,42200.0
2009-01-14 13:40:00,19.24,19.28,19.23,19.24,43600.0,12.7551,12.7817,12.7485,12.7551,43600.0
2009-01-14 13:45:00,19.24,19.29,19.21,19.24,54600.0,12.7551,12.7883,12.7353,12.7551,54600.0
2009-01-14 13:50:00,19.23,19.25,19.19,19.25,47200.0,12.7485,12.7618,12.722,12.7618,47200.0
2009-01-14 13:55:00,19.24,19.24,19.19,19.22,34800.0,12.7551,12.7551,12.722,12.7419,34800.0
2009-01-14 14:00:00,19.22,19.24,19.15,19.18,96600.0,12.7419,12.7551,12.6955,12.7154,96600.0
2009-01-14 14:05:00,19.18,19.25,19.14,19.25,100200.0,12.7154,12.7618,12.6889,12.7618,100200.0
2009-01-14 14:10:00,19.26,19.35,19.24,19.28,75200.0,12.7684,12.8281,12.7551,12.7817,75200.0
2009-01-14 14:15:00,19.28,19.35,19.26,19.3,43000.0,12.7817,12.8281,12.7684,12.7949,43000.0
2009-01-14 14:20:00,19.3,19.3,19.2,19.25,54200.0,12.7949,12.7949,12.7286,12.7618,54200.0
2009-01-14 14:25:00,19.27,19.29,19.21,19.27,38000.0,12.775,12.7883,12.7353,12.775,38000.0
2009-01-14 14:30:00,19.28,19.43,19.27,19.38,99000.0,12.7817,12.8811,12.775,12.848,99000.0
2009-01-14 14:35:00,19.38,19.5,19.37,19.42,100600.0,12.848,12.9275,12.8413,12.8745,100600.0
2009-01-14 14:40:00,19.42,19.46,19.36,19.45,77200.0,12.8745,12.901,12.8347,12.8944,77200.0
2009-01-14 14:45:00,19.45,19.46,19.38,19.38,70200.0,12.8944,12.901,12.848,12.848,70200.0
2009-01-14 14:50:00,19.37,19.4,19.32,19.33,140000.0,12.8413,12.8612,12.8082,12.8148,140000.0
2009-01-14 14:55:00,19.33,19.38,19.31,19.33,48200.0,12.8148,12.848,12.8016,12.8148,48200.0
2009-01-14 15:00:00,19.32,19.32,19.18,19.23,99800.0,12.8082,12.8082,12.7154,12.7485,99800.0
2009-01-14 15:05:00,19.23,19.3,19.21,19.28,113600.0,12.7485,12.7949,12.7353,12.7817,113600.0
2009-01-14 15:10:00,19.28,19.29,19.19,19.26,69600.0,12.7817,12.7883,12.722,12.7684,69600.0
2009-01-14 15:15:00,19.25,19.26,19.18,19.25,99800.0,12.7618,12.7684,12.7154,12.7618,99800.0
2009-01-14 15:20:00,19.25,19.3,19.24,19.3,58200.0,12.7618,12.7949,12.7551,12.7949,58200.0
2009-01-14 15:25:00,19.3,19.35,19.17,19.2,145800.0,12.7949,12.8281,12.7087,12.7286,145800.0
2009-01-14 15:30:00,19.2,19.25,19.18,19.23,131200.0,12.7286,12.7618,12.7154,12.7485,131200.0
2009-01-14 15:35:00,19.23,19.23,19.03,19.04,161400.0,12.7485,12.7485,12.6159,12.6226,161400.0
2009-01-14 15:40:00,19.04,19.18,19.0,19.15,289200.0,12.6226,12.7154,12.596,12.6955,289200.0
2009-01-14 15:45:00,19.16,19.25,19.08,19.25,203800.0,12.7021,12.7618,12.6491,12.7618,203800.0
2009-01-14 15:50:00,19.24,19.32,19.15,19.15,463400.0,12.7551,12.8082,12.6955,12.6955,463400.0
2009-01-14 15:55:00,19.15,19.17,19.09,19.12,446400.0,12.6955,12.7087,12.6557,12.6756,446400.0
2009-01-15 09:30:00,19.18,19.28,19.07,19.13,86000.0,12.7154,12.7817,12.6424,12.6822,86000.0
2009-01-15 09:35:00,19.15,19.34,19.09,19.28,64400.0,12.6955,12.8214,12.6557,12.7817,64400.0
2009-01-15 09:40:00,19.28,19.29,19.08,19.16,72200.0,12.7817,12.7883,12.6491,12.7021,72200.0
2009-01-15 09:45:00,19.14,19.14,18.8,18.97,199800.0,12.6889,12.6889,12.4635,12.5762,199800.0
2009-01-15 09:50:00,18.97,19.11,18.86,19.08,123800.0,12.5762,12.669,12.5032,12.6491,123800.0
2009-01-15 09:55:00,19.09,19.3,19.09,19.25,140800.0,12.6557,12.7949,12.6557,12.7618,140800.0
2009-01-15 10:00:00,19.24,19.3,19.11,19.17,112600.0,12.7551,12.7949,12.669,12.7087,112600.0
2009-01-15 10:05:00,19.18,19.29,19.09,19.24,147400.0,12.7154,12.7883,12.6557,12.7551,147400.0
2009-01-15 10:10:00,19.23,19.25,19.14,19.18,118600.0,12.7485,12.7618,12.6889,12.7154,118600.0
2009-01-15 10:15:00,19.18,19.2,18.91,18.94,101800.0,12.7154,12.7286,12.5364,12.5563,101800.0
2009-01-15 10:20:00,18.96,19.0,18.81,18.83,115200.0,12.5695,12.596,12.4701,12.4833,115200.0
2009-01-15 10:25:00,18.82,18.93,18.75,18.78,140800.0,12.4767,12.5496,12.4303,12.4502,140800.0
2009-01-15 10:30:00,18.78,18.84,18.63,18.63,183000.0,12.4502,12.49,12.3507,12.3507,183000.0
2009-01-15 10:35:00,18.64,18.66,18.52,18.63,128600.0,12.3574,12.3706,12.2778,12.3507,128600.0
2009-01-15 10:40:00,18.64,18.72,18.61,18.61,95000.0,12.3574,12.4104,12.3375,12.3375,95000.0
2009-01-15 10:45:00,18.63,18.72,18.56,18.67,55400.0,12.3507,12.4104,12.3043,12.3773,55400.0
2009-01-15 10:50:00,18.67,18.74,18.63,18.68,78200.0,12.3773,12.4237,12.3507,12.3839,78200.0
2009-01-15 10:55:00,18.7,18.74,18.61,18.67,122600.0,12.3972,12.4237,12.3375,12.3773,122600.0
2009-01-15 11:00:00,18.65,18.77,18.61,18.77,112000.0,12.364,12.4436,12.3375,12.4436,112000.0
2009-01-15 11:05:00,18.75,18.89,18.75,18.84,91200.0,12.4303,12.5231,12.4303,12.49,91200.0
2009-01-15 11:10:00,18.84,18.84,18.77,18.78,75200.0,12.49,12.49,12.4436,12.4502,75200.0
2009-01-15 11:15:00,18.77,18.8,18.73,18.74,42400.0,12.4436,12.4635,12.417,12.4237,42400.0
2009-01-15 11:20:00,18.74,18.79,18.7,18.78,42200.0,12.4237,12.4568,12.3972,12.4502,42200.0
2009-01-15 11:25:00,18.78,18.85,18.75,18.78,43200.0,12.4502,12.4966,12.4303,12.4502,43200.0
2009-01-15 11:30:00,18.78,18.81,18.75,18.77,42000.0,12.4502,12.4701,12.4303,12.4436,42000.0
2009-01-15 11:35:00,18.76,18.76,18.68,18.7,95000.0,12.4369,12.4369,12.3839,12.3972,95000.0
2009-01-15 11:40:00,18.69,18.71,18.64,18.67,81000.0,12.3905,12.4038,12.3574,12.3773,81000.0
2009-01-15 11:45:00,18.67,18.68,18.64,18.65,64400.0,12.3773,12.3839,12.3574,12.364,64400.0
2009-01-15 11:50:00,18.65,18.78,18.65,18.78,41400.0,12.364,12.4502,12.364,12.4502,41400.0
2009-01-15 11:55:00,18.77,18.8,18.7,18.7,31400.0,12.4436,12.4635,12.3972,12.3972,31400.0
2009-01-15 12:00:00,18.71,18.72,18.66,18.71,53400.0,12.4038,12.4104,12.3706,12.4038,53400.0
2009-01-15 12:05:00,18.71,18.71,18.58,18.59,52200.0,12.4038,12.4038,12.3176,12.3242,52200.0
2009-01-15 12:10:00,18.58,18.71,18.56,18.67,60000.0,12.3176,12.4038,12.3043,12.3773,60000.0
2009-01-15 12:15:00,18.67,18.74,18.63,18.73,86400.0,12.3773,12.4237,12.3507,12.417,86400.0
2009-01-15 12:20:00,18.72,18.73,18.58,18.59,42800.0,12.4104,12.417,12.3176,12.3242,42800.0
2009-01-15 12:25:00,18.59,18.68,18.57,18.68,82600.0,12.3242,12.3839,12.311,12.3839,82600.0
2009-01-15 12:30:00,18.68,18.72,18.66,18.68,67000.0,12.3839,12.4104,12.3706,12.3839,67000.0
2009-01-15 12:35:00,18.68,18.7,18.61,18.61,54600.0,12.3839,12.3972,12.3375,12.3375,54600.0
2009-01-15 12:40:00,18.61,18.7,18.61,18.69,48000.0,12.3375,12.3972,12.3375,12.3905,48000.0
2009-01-15 12:45:00,18.67,18.75,18.65,18.73,91800.0,12.3773,12.4303,12.364,12.417,91800.0
2009-01-15 12:50:00,18.73,18.84,18.72,18.79,100600.0,12.417,12.49,12.4104,12.4568,100600.0
2009-01-15 12:55:00,18.79,18.81,18.72,18.81,35200.0,12.4568,12.4701,12.4104,12.4701,35200.0
2009-01-15 13:00:00,18.81,18.86,18.8,18.82,59200.0,12.4701,12.5032,12.4635,12.4767,59200.0
2009-01-15 13:05:00,18.82,18.84,18.8,18.81,38800.0,12.4767,12.49,12.4635,12.4701,38800.0
2009-01-15 13:10:00,18.8,18.84,18.79,18.82,67000.0,12.4635,12.49,12.4568,12.4767,67000.0
2009-01-15 13:15:00,18.82,18.86,18.8,18.86,71200.0,12.4767,12.5032,12.4635,12.5032,71200.0
2009-01-15 13:20:00,18.86,18.88,18.81,18.86,61200.0,12.5032,12.5165,12.4701,12.5032,61200.0
2009-01-15 13:25:00,18.86,18.9,18.82,18.86,84000.0,12.5032,12.5297,12.4767,12.5032,84000.0
2009-01-15 13:30:00,18.86,18.97,18.86,18.93,66400.0,12.5032,12.5762,12.5032,12.5496,66400.0
2009-01-15 13:35:00,18.93,19.08,18.88,19.08,127200.0,12.5496,12.6491,12.5165,12.6491,127200.0
2009-01-15 13:40:00,19.06,19.14,18.98,19.02,117800.0,12.6358,12.6889,12.5828,12.6093,117800.0
2009-01-15 13:45:00,19.02,19.04,18.94,19.02,76800.0,12.6093,12.6226,12.5563,12.6093,76800.0
2009-01-15 13:50:00,19.02,19.26,19.0,19.25,119400.0,12.6093,12.7684,12.596,12.7618,119400.0
2009-01-15 13:55:00,19.25,19.39,19.17,19.31,116200.0,12.7618,12.8546,12.7087,12.8016,116200.0
2009-01-15 14:00:00,19.31,19.4,19.22,19.31,227000.0,12.8016,12.8612,12.7419,12.8016,227000.0
2009-01-15 14:05:00,19.31,19.57,19.31,19.5,177200.0,12.8016,12.9739,12.8016,12.9275,177200.0
2009-01-15 14:10:00,19.49,19.54,19.41,19.42,191400.0,12.9209,12.954,12.8678,12.8745,191400.0
2009-01-15 14:15:00,19.42,19.61,19.41,19.53,90400.0,12.8745,13.0004,12.8678,12.9474,90400.0
2009-01-15 14:20:00,19.53,19.64,19.53,19.58,167000.0,12.9474,13.0203,12.9474,12.9806,167000.0
2009-01-15 14:25:00,19.58,19.76,19.52,19.7,197000.0,12.9806,13.0999,12.9408,13.0601,197000.0
2009-01-15 14:30:00,19.71,19.88,19.61,19.8,166600.0,13.0667,13.1794,13.0004,13.1264,166600.0
2009-01-15 14:35:00,19.8,19.9,19.72,19.85,121600.0,13.1264,13.1927,13.0734,13.1595,121600.0
2009-01-15 14:40:00,19.85,20.0,19.75,19.93,142200.0,13.1595,13.259,13.0933,13.2126,142200.0
2009-01-15 14:45:00,19.91,20.04,19.86,19.93,147000.0,13.1993,13.2855,13.1662,13.2126,147000.0
2009-01-15 14:50:00,19.95,19.99,19.79,19.79,105400.0,13.2258,13.2524,13.1198,13.1198,105400.0
2009-01-15 14:55:00,19.8,19.85,19.67,19.69,219400.0,13.1264,13.1595,13.0402,13.0535,219400.0
2009-01-15 15:00:00,19.68,19.85,19.68,19.75,133600.0,13.0468,13.1595,13.0468,13.0933,133600.0
2009-01-15 15:05:00,19.74,19.83,19.46,19.54,184600.0,13.0866,13.1463,12.901,12.954,184600.0
2009-01-15 15:10:00,19.55,19.62,19.5,19.61,83400.0,12.9607,13.0071,12.9275,13.0004,83400.0
2009-01-15 15:15:00,19.62,19.71,19.59,19.71,59800.0,13.0071,13.0667,12.9872,13.0667,59800.0
2009-01-15 15:20:00,19.71,19.75,19.5,19.51,75600.0,13.0667,13.0933,12.9275,12.9341,75600.0
2009-01-15 15:25:00,19.51,19.51,19.34,19.42,113400.0,12.9341,12.9341,12.8214,12.8745,113400.0
2009-01-15 15:30:00,19.42,19.42,19.11,19.18,203600.0,12.8745,12.8745,12.669,12.7154,203600.0
2009-01-15 15:35:00,19.18,19.21,19.04,19.16,190000.0,12.7154,12.7353,12.6226,12.7021,190000.0
2009-01-15 15:40:00,19.16,19.16,18.91,19.0,260400.0,12.7021,12.7021,12.5364,12.596,260400.0
2009-01-15 15:45:00,18.99,19.1,18.93,19.01,195600.0,12.5894,12.6623,12.5496,12.6027,195600.0
2009-01-15 15:50:00,19.01,19.27,19.01,19.27,298800.0,12.6027,12.775,12.6027,12.775,298800.0
2009-01-15 15:55:00,19.26,19.46,19.16,19.4,379200.0,12.7684,12.901,12.7021,12.8612,379200.0
2009-01-16 09:30:00,19.81,20.75,19.61,19.82,613400.0,13.133,13.7562,13.0004,13.1397,613400.0
2009-01-16 09:35:00,19.83,19.88,19.7,19.78,173600.0,13.1463,13.1794,13.0601,13.1131,173600.0
2009-01-16 09:40:00,19.77,19.88,19.67,19.88,158000.0,13.1065,13.1794,13.0402,13.1794,158000.0
2009-01-16 09:45:00,19.88,19.96,19.75,19.93,188600.0,13.1794,13.2325,13.0933,13.2126,188600.0
2009-01-16 09:50:00,19.93,20.01,19.76,19.95,165000.0,13.2126,13.2656,13.0999,13.2258,165000.0
2009-01-16 09:55:00,19.93,19.99,19.85,19.88,161800.0,13.2126,13.2524,13.1595,13.1794,161800.0
2009-01-16 10:00:00,19.88,20.1,19.88,20.09,152800.0,13.1794,13.3253,13.1794,13.3187,152800.0
2009-01-16 10:05:00,20.06,20.14,19.97,20.0,94400.0,13.2988,13.3518,13.2391,13.259,94400.0
2009-01-16 10:10:00,20.01,20.02,19.82,20.02,102000.0,13.2656,13.2722,13.1397,13.2722,102000.0
2009-01-16 10:15:00,20.02,20.03,19.86,19.86,57600.0,13.2722,13.2789,13.1662,13.1662,57600.0
2009-01-16 10:20:00,19.87,20.03,19.86,20.0,80200.0,13.1728,13.2789,13.1662,13.259,80200.0
2009-01-16 10:25:00,20.0,20.11,19.96,20.08,41800.0,13.259,13.3319,13.2325,13.312,41800.0
2009-01-16 10:30:00,20.06,20.15,20.02,20.14,70600.0,13.2988,13.3584,13.2722,13.3518,70600.0
2009-01-16 10:35:00,20.13,20.13,20.0,20.04,55000.0,13.3452,13.3452,13.259,13.2855,55000.0
2009-01-16 10:40:00,20.04,20.06,19.96,20.0,64000.0,13.2855,13.2988,13.2325,13.259,64000.0
2009-01-16 10:45:00,20.0,20.13,19.95,19.97,82400.0,13.259,13.3452,13.2258,13.2391,82400.0
2009-01-16 10:50:00,19.97,20.0,19.86,19.98,227400.0,13.2391,13.259,13.1662,13.2457,227400.0
2009-01-16 10:55:00,19.97,20.03,19.93,20.0,76400.0,13.2391,13.2789,13.2126,13.259,76400.0
2009-01-16 11:00:00,19.99,20.06,19.93,20.0,59400.0,13.2524,13.2988,13.2126,13.259,59400.0
2009-01-16 11:05:00,20.0,20.04,19.96,20.03,86600.0,13.259,13.2855,13.2325,13.2789,86600.0
2009-01-16 11:10:00,20.02,20.03,19.98,20.0,102600.0,13.2722,13.2789,13.2457,13.259,102600.0
2009-01-16 11:15:00,20.0,20.0,19.84,19.94,219600.0,13.259,13.259,13.1529,13.2192,219600.0
2009-01-16 11:20:00,19.94,20.08,19.93,20.08,164800.0,13.2192,13.312,13.2126,13.312,164800.0
2009-01-16 11:25:00,20.07,20.15,20.06,20.07,112000.0,13.3054,13.3584,13.2988,13.3054,112000.0
2009-01-16 11:30:00,20.07,20.11,19.91,19.94,57200.0,13.3054,13.3319,13.1993,13.2192,57200.0
2009-01-16 11:35:00,19.92,19.94,19.74,19.79,181200.0,13.206,13.2192,13.0866,13.1198,181200.0
2009-01-16 11:40:00,19.78,19.78,19.7,19.74,185800.0,13.1131,13.1131,13.0601,13.0866,185800.0
2009-01-16 11:45:00,19.75,19.82,19.73,19.79,113000.0,13.0933,13.1397,13.08,13.1198,113000.0
2009-01-16 11:50:00,19.79,19.84,19.75,19.77,91000.0,13.1198,13.1529,13.0933,13.1065,91000.0
2009-01-16 11:55:00,19.77,19.77,19.6,19.64,135200.0,13.1065,13.1065,12.9938,13.0203,135200.0
2009-01-16 12:00:00,19.64,19.78,19.63,19.75,76200.0,13.0203,13.1131,13.0137,13.0933,76200.0
2009-01-16 12:05:00,19.75,19.8,19.62,19.63,81000.0,13.0933,13.1264,13.0071,13.0137,81000.0
2009-01-16 12:10:00,19.62,19.71,19.54,19.66,99600.0,13.0071,13.0667,12.954,13.0336,99600.0
2009-01-16 12:15:00,19.65,19.67,19.5,19.52,109600.0,13.027,13.0402,12.9275,12.9408,109600.0
2009-01-16 12:20:00,19.52,19.53,19.41,19.45,124800.0,12.9408,12.9474,12.8678,12.8944,124800.0
2009-01-16 12:25:00,19.44,19.57,19.38,19.51,81000.0,12.8877,12.9739,12.848,12.9341,81000.0
2009-01-16 12:30:00,19.51,19.65,19.5,19.61,92400.0,12.9341,13.027,12.9275,13.0004,92400.0
2009-01-16 12:35:00,19.61,19.81,19.55,19.81,124800.0,13.0004,13.133,12.9607,13.133,124800.0
2009-01-16 12:40:00,19.8,19.83,19.7,19.74,178800.0,13.1264,13.1463,13.0601,13.0866,178800.0
2009-01-16 12:45:00,19.75,19.78,19.65,19.76,61000.0,13.0933,13.1131,13.027,13.0999,61000.0
2009-01-16 12:50:00,19.78,19.98,19.74,19.92,138800.0,13.1131,13.2457,13.0866,13.206,138800.0
2009-01-16 12:55:00,19.91,19.93,19.79,19.82,87000.0,13.1993,13.2126,13.1198,13.1397,87000.0
2009-01-16 13:00:00,19.82,19.97,19.76,19.76,127200.0,13.1397,13.2391,13.0999,13.0999,127200.0
2009-01-16 13:05:00,19.77,19.78,19.68,19.71,74200.0,13.1065,13.1131,13.0468,13.0667,74200.0
2009-01-16 13:10:00,19.71,19.88,19.7,19.84,68800.0,13.0667,13.1794,13.0601,13.1529,68800.0
2009-01-16 13:15:00,19.8,19.8,19.56,19.59,108000.0,13.1264,13.1264,12.9673,12.9872,108000.0
2009-01-16 13:20:00,19.6,19.64,19.52,19.61,40400.0,12.9938,13.0203,12.9408,13.0004,40400.0
2009-01-16 13:25:00,19.6,19.62,19.49,19.56,43800.0,12.9938,13.0071,12.9209,12.9673,43800.0
2009-01-16 13:30:00,19.57,19.7,19.57,19.65,66800.0,12.9739,13.0601,12.9739,13.027,66800.0
2009-01-16 13:35:00,19.65,19.92,19.65,19.9,94200.0,13.027,13.206,13.027,13.1927,94200.0
2009-01-16 13:40:00,19.86,19.92,19.82,19.82,60600.0,13.1662,13.206,13.1397,13.1397,60600.0
2009-01-16 13:45:00,19.83,19.83,19.71,19.72,32000.0,13.1463,13.1463,13.0667,13.0734,32000.0
2009-01-16 13:50:00,19.71,19.79,19.66,19.66,37800.0,13.0667,13.1198,13.0336,13.0336,37800.0
2009-01-16 13:55:00,19.66,19.86,19.65,19.86,35400.0,13.0336,13.1662,13.027,13.1662,35400.0
2009-01-16 14:00:00,19.86,19.97,19.84,19.94,56000.0,13.1662,13.2391,13.1529,13.2192,56000.0
2009-01-16 14:05:00,19.93,20.15,19.93,20.11,93400.0,13.2126,13.3584,13.2126,13.3319,93400.0
2009-01-16 14:10:00,20.11,20.13,19.97,19.97,46000.0,13.3319,13.3452,13.2391,13.2391,46000.0
2009-01-16 14:15:00,19.97,20.02,19.95,19.95,101000.0,13.2391,13.2722,13.2258,13.2258,101000.0
2009-01-16 14:20:00,19.95,19.97,19.86,19.91,92400.0,13.2258,13.2391,13.1662,13.1993,92400.0
2009-01-16 14:25:00,19.92,19.96,19.89,19.93,89000.0,13.206,13.2325,13.1861,13.2126,89000.0
2009-01-16 14:30:00,19.93,19.97,19.78,19.81,69400.0,13.2126,13.2391,13.1131,13.133,69400.0
2009-01-16 14:35:00,19.8,19.93,19.8,19.84,51800.0,13.1264,13.2126,13.1264,13.1529,51800.0
2009-01-16 14:40:00,19.87,19.95,19.72,19.84,86000.0,13.1728,13.2258,13.0734,13.1529,86000.0
2009-01-16 14:45:00,19.84,19.9,19.79,19.86,66200.0,13.1529,13.1927,13.1198,13.1662,66200.0
2009-01-16 14:50:00,19.86,19.98,19.84,19.89,90800.0,13.1662,13.2457,13.1529,13.1861,90800.0
2009-01-16 14:55:00,19.86,20.05,19.86,20.01,140000.0,13.1662,13.2921,13.1662,13.2656,140000.0
2009-01-16 15:00:00,20.02,20.06,19.88,19.88,108800.0,13.2722,13.2988,13.1794,13.1794,108800.0
2009-01-16 15:05:00,19.89,20.06,19.88,20.02,125000.0,13.1861,13.2988,13.1794,13.2722,125000.0
2009-01-16 15:10:00,20.03,20.14,20.03,20.05,104400.0,13.2789,13.3518,13.2789,13.2921,104400.0
2009-01-16 15:15:00,20.05,20.22,20.05,20.16,88800.0,13.2921,13.4048,13.2921,13.3651,88800.0
2009-01-16 15:20:00,20.17,20.2,20.02,20.15,82800.0,13.3717,13.3916,13.2722,13.3584,82800.0
2009-01-16 15:25:00,20.13,20.17,19.84,19.85,105200.0,13.3452,13.3717,13.1529,13.1595,105200.0
2009-01-16 15:30:00,19.85,20.01,19.8,19.93,124400.0,13.1595,13.2656,13.1264,13.2126,124400.0
2009-01-16 15:35:00,19.93,19.99,19.85,19.91,127400.0,13.2126,13.2524,13.1595,13.1993,127400.0
2009-01-16 15:40:00,19.9,19.91,19.68,19.86,252600.0,13.1927,13.1993,13.0468,13.1662,252600.0
2009-01-16 15:45:00,19.86,19.97,19.85,19.89,145600.0,13.1662,13.2391,13.1595,13.1861,145600.0
2009-01-16 15:50:00,19.89,19.94,19.8,19.85,208400.0,13.1861,13.2192,13.1264,13.1595,208400.0
2009-01-16 15:55:00,19.85,19.93,19.79,19.86,384400.0,13.1595,13.2126,13.1198,13.1662,384400.0
2009-01-20 09:30:00,19.63,19.73,19.18,19.65,289400.0,13.0137,13.08,12.7154,13.027,289400.0
2009-01-20 09:35:00,19.66,19.66,19.29,19.39,200200.0,13.0336,13.0336,12.7883,12.8546,200200.0
2009-01-20 09:40:00,19.39,19.5,19.23,19.46,190400.0,12.8546,12.9275,12.7485,12.901,190400.0
2009-01-20 09:45:00,19.47,19.48,19.25,19.32,268400.0,12.9076,12.9143,12.7618,12.8082,268400.0
2009-01-20 09:50:00,19.3,19.47,19.06,19.07,203400.0,12.7949,12.9076,12.6358,12.6424,203400.0
2009-01-20 09:55:00,19.09,19.18,18.9,18.93,413800.0,12.6557,12.7154,12.5297,12.5496,413800.0
2009-01-20 10:00:00,18.93,18.94,18.58,18.59,323000.0,12.5496,12.5563,12.3176,12.3242,323000.0
2009-01-20 10:05:00,18.59,18.76,18.56,18.75,401400.0,12.3242,12.4369,12.3043,12.4303,401400.0
2009-01-20 10:10:00,18.75,18.89,18.71,18.79,169400.0,12.4303,12.5231,12.4038,12.4568,169400.0
2009-01-20 10:15:00,18.79,18.91,18.75,18.84,165600.0,12.4568,12.5364,12.4303,12.49,165600.0
2009-01-20 10:20:00,18.86,19.1,18.77,19.06,209600.0,12.5032,12.6623,12.4436,12.6358,209600.0
2009-01-20 10:25:00,19.07,19.15,19.03,19.11,99600.0,12.6424,12.6955,12.6159,12.669,99600.0
2009-01-20 10:30:00,19.11,19.16,19.0,19.08,106800.0,12.669,12.7021,12.596,12.6491,106800.0
2009-01-20 10:35:00,19.07,19.11,19.0,19.03,58600.0,12.6424,12.669,12.596,12.6159,58600.0
2009-01-20 10:40:00,19.04,19.04,18.84,18.86,114400.0,12.6226,12.6226,12.49,12.5032,114400.0
2009-01-20 10:45:00,18.87,18.9,18.76,18.81,126600.0,12.5099,12.5297,12.4369,12.4701,126600.0
2009-01-20 10:50:00,18.8,18.92,18.73,18.9,120200.0,12.4635,12.543,12.417,12.5297,120200.0
2009-01-20 10:55:00,18.9,18.9,18.75,18.81,105600.0,12.5297,12.5297,12.4303,12.4701,105600.0
2009-01-20 11:00:00,18.81,18.9,18.77,18.84,101600.0,12.4701,12.5297,12.4436,12.49,101600.0
2009-01-20 11:05:00,18.84,18.84,18.64,18.64,225200.0,12.49,12.49,12.3574,12.3574,225200.0
2009-01-20 11:10:00,18.65,18.7,18.63,18.69,164600.0,12.364,12.3972,12.3507,12.3905,164600.0
2009-01-20 11:15:00,18.68,18.73,18.54,18.6,153000.0,12.3839,12.417,12.2911,12.3309,153000.0
2009-01-20 11:20:00,18.59,18.65,18.41,18.41,259600.0,12.3242,12.364,12.2049,12.2049,259600.0
2009-01-20 11:25:00,18.42,18.56,18.38,18.53,249400.0,12.2115,12.3043,12.185,12.2845,249400.0
2009-01-20 11:30:00,18.53,18.75,18.53,18.72,261200.0,12.2845,12.4303,12.2845,12.4104,261200.0
2009-01-20 11:35:00,18.72,18.86,18.67,18.78,150400.0,12.4104,12.5032,12.3773,12.4502,150400.0
2009-01-20 11:40:00,18.79,18.9,18.71,18.88,177800.0,12.4568,12.5297,12.4038,12.5165,177800.0
2009-01-20 11:45:00,18.88,18.89,18.8,18.87,56400.0,12.5165,12.5231,12.4635,12.5099,56400.0
2009-01-20 11:50:00,18.86,18.87,18.78,18.83,64600.0,12.5032,12.5099,12.4502,12.4833,64600.0
2009-01-20 11:55:00,18.83,18.86,18.68,18.7,57600.0,12.4833,12.5032,12.3839,12.3972,57600.0
2009-01-20 12:00:00,18.68,18.83,18.67,18.82,64800.0,12.3839,12.4833,12.3773,12.4767,64800.0
2009-01-20 12:05:00,18.82,18.85,18.73,18.77,66800.0,12.4767,12.4966,12.417,12.4436,66800.0
2009-01-20 12:10:00,18.79,18.84,18.68,18.78,127200.0,12.4568,12.49,12.3839,12.4502,127200.0
2009-01-20 12:15:00,18.77,18.8,18.66,18.68,97400.0,12.4436,12.4635,12.3706,12.3839,97400.0
2009-01-20 12:20:00,18.68,18.68,18.59,18.63,73800.0,12.3839,12.3839,12.3242,12.3507,73800.0
2009-01-20 12:25:00,18.62,18.68,18.45,18.55,149400.0,12.3441,12.3839,12.2314,12.2977,149400.0
2009-01-20 12:30:00,18.54,18.72,18.5,18.68,138600.0,12.2911,12.4104,12.2646,12.3839,138600.0
2009-01-20 12:35:00,18.69,18.73,18.58,18.58,59200.0,12.3905,12.417,12.3176,12.3176,59200.0
2009-01-20 12:40:00,18.59,18.7,18.55,18.63,68800.0,12.3242,12.3972,12.2977,12.3507,68800.0
2009-01-20 12:45:00,18.64,18.73,18.63,18.67,89600.0,12.3574,12.417,12.3507,12.3773,89600.0
2009-01-20 12:50:00,18.67,18.71,18.5,18.53,51400.0,12.3773,12.4038,12.2646,12.2845,51400.0
2009-01-20 12:55:00,18.53,18.61,18.5,18.57,54200.0,12.2845,12.3375,12.2646,12.311,54200.0
2009-01-20 13:00:00,18.57,18.74,18.57,18.71,82400.0,12.311,12.4237,12.311,12.4038,82400.0
2009-01-20 13:05:00,18.7,18.72,18.61,18.64,57400.0,12.3972,12.4104,12.3375,12.3574,57400.0
2009-01-20 13:10:00,18.63,18.68,18.57,18.61,62800.0,12.3507,12.3839,12.311,12.3375,62800.0
2009-01-20 13:15:00,18.63,18.68,18.56,18.66,87200.0,12.3507,12.3839,12.3043,12.3706,87200.0
2009-01-20 13:20:00,18.66,18.75,18.65,18.75,57200.0,12.3706,12.4303,12.364,12.4303,57200.0
2009-01-20 13:25:00,18.73,18.79,18.72,18.79,48200.0,12.417,12.4568,12.4104,12.4568,48200.0
2009-01-20 13:30:00,18.78,18.78,18.52,18.53,112000.0,12.4502,12.4502,12.2778,12.2845,112000.0
2009-01-20 13:35:00,18.54,18.66,18.52,18.63,54200.0,12.2911,12.3706,12.2778,12.3507,54200.0
2009-01-20 13:40:00,18.63,18.68,18.61,18.61,54800.0,12.3507,12.3839,12.3375,12.3375,54800.0
2009-01-20 13:45:00,18.61,18.61,18.48,18.49,95400.0,12.3375,12.3375,12.2513,12.2579,95400.0
2009-01-20 13:50:00,18.5,18.55,18.46,18.49,49200.0,12.2646,12.2977,12.238,12.2579,49200.0
2009-01-20 13:55:00,18.48,18.57,18.45,18.46,55000.0,12.2513,12.311,12.2314,12.238,55000.0
2009-01-20 14:00:00,18.46,18.58,18.41,18.57,78200.0,12.238,12.3176,12.2049,12.311,78200.0
2009-01-20 14:05:00,18.58,18.63,18.55,18.56,83400.0,12.3176,12.3507,12.2977,12.3043,83400.0
2009-01-20 14:10:00,18.56,18.6,18.5,18.5,72400.0,12.3043,12.3309,12.2646,12.2646,72400.0
2009-01-20 14:15:00,18.5,18.59,18.44,18.45,93000.0,12.2646,12.3242,12.2248,12.2314,93000.0
2009-01-20 14:20:00,18.43,18.45,18.29,18.35,80400.0,12.2182,12.2314,12.1253,12.1651,80400.0
2009-01-20 14:25:00,18.33,18.46,18.33,18.4,52000.0,12.1519,12.238,12.1519,12.1983,52000.0
2009-01-20 14:30:00,18.41,18.41,18.29,18.37,124000.0,12.2049,12.2049,12.1253,12.1784,124000.0
2009-01-20 14:35:00,18.38,18.45,18.31,18.33,99800.0,12.185,12.2314,12.1386,12.1519,99800.0
2009-01-20 14:40:00,18.33,18.33,18.18,18.23,126600.0,12.1519,12.1519,12.0524,12.0856,126600.0
2009-01-20 14:45:00,18.21,18.21,18.08,18.11,199800.0,12.0723,12.0723,11.9861,12.006,199800.0
2009-01-20 14:50:00,18.11,18.18,18.08,18.17,207800.0,12.006,12.0524,11.9861,12.0458,207800.0
2009-01-20 14:55:00,18.17,18.18,17.97,18.04,188800.0,12.0458,12.0524,11.9132,11.9596,188800.0
2009-01-20 15:00:00,18.03,18.06,17.9,17.93,173400.0,11.953,11.9729,11.8668,11.8867,173400.0
2009-01-20 15:05:00,17.95,17.98,17.85,17.87,158800.0,11.8999,11.9198,11.8336,11.8469,158800.0
2009-01-20 15:10:00,17.88,17.91,17.8,17.8,189800.0,11.8535,11.8734,11.8005,11.8005,189800.0
2009-01-20 15:15:00,17.81,17.83,17.63,17.68,319200.0,11.8071,11.8204,11.6878,11.7209,319200.0
2009-01-20 15:20:00,17.68,17.7,17.57,17.62,389000.0,11.7209,11.7342,11.648,11.6812,389000.0
2009-01-20 15:25:00,17.61,17.73,17.52,17.57,448400.0,11.6745,11.7541,11.6149,11.648,448400.0
2009-01-20 15:30:00,17.56,17.57,17.37,17.43,733200.0,11.6414,11.648,11.5154,11.5552,733200.0
2009-01-20 15:35:00,17.43,17.52,17.29,17.36,396800.0,11.5552,11.6149,11.4624,11.5088,396800.0
2009-01-20 15:40:00,17.36,17.37,17.03,17.05,695000.0,11.5088,11.5154,11.29,11.3033,695000.0
2009-01-20 15:45:00,17.06,17.16,16.97,17.08,604200.0,11.3099,11.3762,11.2503,11.3232,604200.0
2009-01-20 15:50:00,17.08,17.23,16.93,16.97,832000.0,11.3232,11.4226,11.2237,11.2503,832000.0
2009-01-20 15:55:00,16.97,17.14,16.75,16.99,1992400.0,11.2503,11.363,11.1044,11.2635,1992400.0
2009-01-21 09:30:00,17.48,17.92,17.36,17.84,585400.0,11.5884,11.8801,11.5088,11.827,585400.0
2009-01-21 09:35:00,17.82,17.85,17.6,17.76,342600.0,11.8138,11.8336,11.6679,11.774,342600.0
2009-01-21 09:40:00,17.76,17.8,17.43,17.5,335400.0,11.774,11.8005,11.5552,11.6016,335400.0
2009-01-21 09:45:00,17.5,17.68,17.48,17.68,316600.0,11.6016,11.7209,11.5884,11.7209,316600.0
2009-01-21 09:50:00,17.67,17.92,17.57,17.87,315800.0,11.7143,11.8801,11.648,11.8469,315800.0
2009-01-21 09:55:00,17.86,17.93,17.74,17.82,228200.0,11.8403,11.8867,11.7607,11.8138,228200.0
2009-01-21 10:00:00,17.83,17.96,17.82,17.88,228000.0,11.8204,11.9066,11.8138,11.8535,228000.0
2009-01-21 10:05:00,17.88,17.95,17.65,17.66,203200.0,11.8535,11.8999,11.7011,11.7077,203200.0
2009-01-21 10:10:00,17.65,17.75,17.61,17.75,232600.0,11.7011,11.7674,11.6745,11.7674,232600.0
2009-01-21 10:15:00,17.74,17.86,17.7,17.8,193000.0,11.7607,11.8403,11.7342,11.8005,193000.0
2009-01-21 10:20:00,17.79,17.86,17.72,17.77,159800.0,11.7939,11.8403,11.7475,11.7806,159800.0
2009-01-21 10:25:00,17.77,17.79,17.57,17.6,179800.0,11.7806,11.7939,11.648,11.6679,179800.0
2009-01-21 10:30:00,17.6,17.72,17.58,17.68,269000.0,11.6679,11.7475,11.6547,11.7209,269000.0
2009-01-21 10:35:00,17.68,17.75,17.45,17.56,318800.0,11.7209,11.7674,11.5685,11.6414,318800.0
2009-01-21 10:40:00,17.56,17.59,17.48,17.59,167200.0,11.6414,11.6613,11.5884,11.6613,167200.0
2009-01-21 10:45:00,17.59,17.68,17.56,17.57,480200.0,11.6613,11.7209,11.6414,11.648,480200.0
2009-01-21 10:50:00,17.58,17.64,17.52,17.57,187800.0,11.6547,11.6944,11.6149,11.648,187800.0
2009-01-21 10:55:00,17.55,17.58,17.38,17.41,366200.0,11.6348,11.6547,11.5221,11.542,366200.0
2009-01-21 11:00:00,17.41,17.43,17.34,17.4,272000.0,11.542,11.5552,11.4955,11.5353,272000.0
2009-01-21 11:05:00,17.4,17.57,17.39,17.57,238400.0,11.5353,11.648,11.5287,11.648,238400.0
2009-01-21 11:10:00,17.57,17.63,17.53,17.58,140400.0,11.648,11.6878,11.6215,11.6547,140400.0
2009-01-21 11:15:00,17.58,17.75,17.52,17.72,133000.0,11.6547,11.7674,11.6149,11.7475,133000.0
2009-01-21 11:20:00,17.72,17.9,17.68,17.88,239800.0,11.7475,11.8668,11.7209,11.8535,239800.0
2009-01-21 11:25:00,17.89,17.96,17.85,17.95,73000.0,11.8602,11.9066,11.8336,11.8999,73000.0
2009-01-21 11:30:00,17.96,18.12,17.96,18.11,128200.0,11.9066,12.0126,11.9066,12.006,128200.0
2009-01-21 11:35:00,18.11,18.2,18.07,18.1,154000.0,12.006,12.0657,11.9795,11.9994,154000.0
2009-01-21 11:40:00,18.11,18.3,18.06,18.22,92800.0,12.006,12.132,11.9729,12.0789,92800.0
2009-01-21 11:45:00,18.21,18.27,18.1,18.18,61200.0,12.0723,12.1121,11.9994,12.0524,61200.0
2009-01-21 11:50:00,18.18,18.3,18.17,18.2,101800.0,12.0524,12.132,12.0458,12.0657,101800.0
2009-01-21 11:55:00,18.19,18.25,18.05,18.1,74800.0,12.0591,12.0988,11.9662,11.9994,74800.0
2009-01-21 12:00:00,18.11,18.11,18.0,18.08,46200.0,12.006,12.006,11.9331,11.9861,46200.0
2009-01-21 12:05:00,18.08,18.25,18.07,18.25,108200.0,11.9861,12.0988,11.9795,12.0988,108200.0
2009-01-21 12:10:00,18.25,18.3,18.18,18.23,75200.0,12.0988,12.132,12.0524,12.0856,75200.0
2009-01-21 12:15:00,18.22,18.29,18.15,18.18,46600.0,12.0789,12.1253,12.0325,12.0524,46600.0
2009-01-21 12:20:00,18.18,18.25,18.07,18.1,45600.0,12.0524,12.0988,11.9795,11.9994,45600.0
2009-01-21 12:25:00,18.1,18.15,18.06,18.15,52800.0,11.9994,12.0325,11.9729,12.0325,52800.0
2009-01-21 12:30:00,18.13,18.18,18.06,18.11,68200.0,12.0193,12.0524,11.9729,12.006,68200.0
2009-01-21 12:35:00,18.13,18.13,17.98,17.99,43200.0,12.0193,12.0193,11.9198,11.9265,43200.0
2009-01-21 12:40:00,17.97,17.99,17.9,17.93,67600.0,11.9132,11.9265,11.8668,11.8867,67600.0
2009-01-21 12:45:00,17.93,17.95,17.85,17.9,61200.0,11.8867,11.8999,11.8336,11.8668,61200.0
2009-01-21 12:50:00,17.9,17.9,17.79,17.82,56200.0,11.8668,11.8668,11.7939,11.8138,56200.0
2009-01-21 12:55:00,17.82,17.95,17.77,17.93,48800.0,11.8138,11.8999,11.7806,11.8867,48800.0
2009-01-21 13:00:00,17.95,17.95,17.85,17.87,66000.0,11.8999,11.8999,11.8336,11.8469,66000.0
2009-01-21 13:05:00,17.87,18.04,17.87,17.97,73400.0,11.8469,11.9596,11.8469,11.9132,73400.0
2009-01-21 13:10:00,17.98,17.98,17.82,17.84,107600.0,11.9198,11.9198,11.8138,11.827,107600.0
2009-01-21 13:15:00,17.83,17.85,17.79,17.83,30800.0,11.8204,11.8336,11.7939,11.8204,30800.0
2009-01-21 13:20:00,17.82,17.86,17.79,17.85,24200.0,11.8138,11.8403,11.7939,11.8336,24200.0
2009-01-21 13:25:00,17.85,17.85,17.71,17.73,78000.0,11.8336,11.8336,11.7408,11.7541,78000.0
2009-01-21 13:30:00,17.74,17.91,17.74,17.91,56200.0,11.7607,11.8734,11.7607,11.8734,56200.0
2009-01-21 13:35:00,17.9,18.0,17.87,17.96,150400.0,11.8668,11.9331,11.8469,11.9066,150400.0
2009-01-21 13:40:00,17.97,18.0,17.89,17.9,59400.0,11.9132,11.9331,11.8602,11.8668,59400.0
2009-01-21 13:45:00,17.89,17.97,17.88,17.92,62800.0,11.8602,11.9132,11.8535,11.8801,62800.0
2009-01-21 13:50:00,17.91,17.93,17.86,17.86,55800.0,11.8734,11.8867,11.8403,11.8403,55800.0
2009-01-21 13:55:00,17.86,17.94,17.79,17.93,56800.0,11.8403,11.8933,11.7939,11.8867,56800.0
2009-01-21 14:00:00,17.97,17.97,17.81,17.84,127400.0,11.9132,11.9132,11.8071,11.827,127400.0
2009-01-21 14:05:00,17.84,17.84,17.71,17.76,132400.0,11.827,11.827,11.7408,11.774,132400.0
2009-01-21 14:10:00,17.74,17.82,17.73,17.82,114000.0,11.7607,11.8138,11.7541,11.8138,114000.0
2009-01-21 14:15:00,17.81,17.88,17.75,17.79,157600.0,11.8071,11.8535,11.7674,11.7939,157600.0
2009-01-21 14:20:00,17.79,17.89,17.78,17.81,98400.0,11.7939,11.8602,11.7872,11.8071,98400.0
2009-01-21 14:25:00,17.81,17.94,17.8,17.93,107600.0,11.8071,11.8933,11.8005,11.8867,107600.0
2009-01-21 14:30:00,17.93,18.07,17.91,18.07,150400.0,11.8867,11.9795,11.8734,11.9795,150400.0
2009-01-21 14:35:00,18.07,18.07,17.91,17.96,150800.0,11.9795,11.9795,11.8734,11.9066,150800.0
2009-01-21 14:40:00,17.95,18.02,17.89,17.9,201400.0,11.8999,11.9463,11.8602,11.8668,201400.0
2009-01-21 14:45:00,17.9,18.04,17.86,17.88,121200.0,11.8668,11.9596,11.8403,11.8535,121200.0
2009-01-21 14:50:00,17.88,17.95,17.83,17.83,128400.0,11.8535,11.8999,11.8204,11.8204,128400.0
2009-01-21 14:55:00,17.84,17.93,17.83,17.91,151400.0,11.827,11.8867,11.8204,11.8734,151400.0
2009-01-21 15:00:00,17.91,17.92,17.79,17.83,232800.0,11.8734,11.8801,11.7939,11.8204,232800.0
2009-01-21 15:05:00,17.82,17.89,17.79,17.86,182200.0,11.8138,11.8602,11.7939,11.8403,182200.0
2009-01-21 15:10:00,17.85,17.89,17.78,17.8,236800.0,11.8336,11.8602,11.7872,11.8005,236800.0
2009-01-21 15:15:00,17.8,17.88,17.8,17.84,184000.0,11.8005,11.8535,11.8005,11.827,184000.0
2009-01-21 15:20:00,17.84,17.85,17.75,17.77,258800.0,11.827,11.8336,11.7674,11.7806,258800.0
2009-01-21 15:25:00,17.78,17.82,17.75,17.8,334200.0,11.7872,11.8138,11.7674,11.8005,334200.0
2009-01-21 15:30:00,17.79,17.81,17.69,17.76,300800.0,11.7939,11.8071,11.7276,11.774,300800.0
2009-01-21 15:35:00,17.76,17.84,17.76,17.79,594800.0,11.774,11.827,11.774,11.7939,594800.0
2009-01-21 15:40:00,17.79,17.86,17.74,17.86,600600.0,11.7939,11.8403,11.7607,11.8403,600600.0
2009-01-21 15:45:00,17.85,17.93,17.8,17.8,488600.0,11.8336,11.8867,11.8005,11.8005,488600.0
2009-01-21 15:50:00,17.81,17.99,17.81,17.94,638000.0,11.8071,11.9265,11.8071,11.8933,638000.0
2009-01-21 15:55:00,17.96,18.27,17.95,18.19,1227000.0,11.9066,12.1121,11.8999,12.0591,1227000.0
2009-01-22 09:30:00,16.45,16.75,15.6,16.06,1729800.0,10.9055,11.1044,10.342,10.647,1729800.0
2009-01-22 09:35:00,16.22,16.26,15.33,15.52,1579800.0,10.753,10.7796,10.163,10.289,1579800.0
2009-01-22 09:40:00,15.53,15.72,14.87,15.03,1759800.0,10.2956,10.4216,9.8581,9.9641,1759800.0
2009-01-22 09:45:00,15.03,15.05,14.08,14.3,2168400.0,9.9641,9.9774,9.3343,9.4802,2168400.0
2009-01-22 09:50:00,14.26,15.03,14.24,14.96,1693400.0,9.4537,9.9641,9.4404,9.9177,1693400.0
2009-01-22 09:55:00,15.01,15.03,14.69,14.8,984400.0,9.9509,9.9641,9.7387,9.8117,984400.0
2009-01-22 10:00:00,14.8,14.86,14.43,14.49,1074600.0,9.8117,9.8514,9.5664,9.6061,1074600.0
2009-01-22 10:05:00,14.47,14.87,14.47,14.72,809400.0,9.5929,9.8581,9.5929,9.7586,809400.0
2009-01-22 10:10:00,14.72,14.73,14.25,14.3,1044800.0,9.7586,9.7652,9.447,9.4802,1044800.0
2009-01-22 10:15:00,14.31,14.31,13.8,13.99,1218800.0,9.4868,9.4868,9.1487,9.2747,1218800.0
2009-01-22 10:20:00,13.99,14.1,13.53,13.8,1594600.0,9.2747,9.3476,8.9697,9.1487,1594600.0
2009-01-22 10:25:00,13.81,13.83,13.46,13.65,1078200.0,9.1553,9.1686,8.9233,9.0493,1078200.0
2009-01-22 10:30:00,13.65,13.78,13.38,13.49,1711600.0,9.0493,9.1354,8.8703,8.9432,1711600.0
2009-01-22 10:35:00,13.49,13.58,12.74,12.78,1995200.0,8.9432,9.0029,8.446,8.4725,1995200.0
2009-01-22 10:40:00,12.79,13.04,12.63,12.76,1974800.0,8.4791,8.6449,8.3731,8.4592,1974800.0
2009-01-22 10:45:00,12.76,12.85,12.12,12.14,1919600.0,8.4592,8.5189,8.0349,8.0482,1919600.0
2009-01-22 10:50:00,12.13,12.38,11.75,11.9,2131400.0,8.0416,8.2073,7.7897,7.8891,2131400.0
2009-01-22 10:55:00,11.9,12.1,11.4,11.87,2694200.0,7.8891,8.0217,7.5576,7.8692,2694200.0
2009-01-22 11:00:00,11.87,11.95,11.04,11.1,2068200.0,7.8692,7.9222,7.319,7.3587,2068200.0
2009-01-22 11:05:00,11.1,11.69,11.1,11.58,2208200.0,7.3587,7.7499,7.3587,7.677,2208200.0
2009-01-22 11:10:00,11.58,12.08,11.52,12.01,1944600.0,7.677,8.0084,7.6372,7.962,1944600.0
2009-01-22 11:15:00,12.0,12.37,11.95,12.35,1893200.0,7.9554,8.2007,7.9222,8.1874,1893200.0
2009-01-22 11:20:00,12.34,12.63,12.1,12.26,2609400.0,8.1808,8.3731,8.0217,8.1278,2609400.0
2009-01-22 11:25:00,12.25,12.37,11.88,11.93,1330400.0,8.1211,8.2007,7.8758,7.909,1330400.0
2009-01-22 11:30:00,11.94,12.05,11.75,12.03,1193600.0,7.9156,7.9885,7.7897,7.9753,1193600.0
2009-01-22 11:35:00,12.04,12.46,12.03,12.45,1345600.0,7.9819,8.2604,7.9753,8.2537,1345600.0
2009-01-22 11:40:00,12.46,12.47,11.86,12.03,974000.0,8.2604,8.267,7.8626,7.9753,974000.0
2009-01-22 11:45:00,12.04,12.18,12.01,12.03,543600.0,7.9819,8.0747,7.962,7.9753,543600.0
2009-01-22 11:50:00,12.03,12.19,11.87,12.0,767000.0,7.9753,8.0814,7.8692,7.9554,767000.0
2009-01-22 11:55:00,12.0,12.06,11.93,12.01,628400.0,7.9554,7.9952,7.909,7.962,628400.0
2009-01-22 12:00:00,12.01,12.31,12.01,12.31,902000.0,7.962,8.1609,7.962,8.1609,902000.0
2009-01-22 12:05:00,12.31,12.73,12.3,12.69,1031200.0,8.1609,8.4393,8.1543,8.4128,1031200.0
2009-01-22 12:10:00,12.7,12.97,12.63,12.76,1076600.0,8.4195,8.5985,8.3731,8.4592,1076600.0
2009-01-22 12:15:00,12.77,12.93,12.55,12.62,803600.0,8.4659,8.5719,8.32,8.3664,803600.0
2009-01-22 12:20:00,12.61,12.72,12.5,12.52,421200.0,8.3598,8.4327,8.2869,8.3001,421200.0
2009-01-22 12:25:00,12.51,12.58,12.45,12.5,490800.0,8.2935,8.3399,8.2537,8.2869,490800.0
2009-01-22 12:30:00,12.5,12.62,12.45,12.62,323000.0,8.2869,8.3664,8.2537,8.3664,323000.0
2009-01-22 12:35:00,12.62,13.29,12.57,13.11,1005600.0,8.3664,8.8106,8.3333,8.6913,1005600.0
2009-01-22 12:40:00,13.13,13.31,12.72,12.81,2184000.0,8.7045,8.8239,8.4327,8.4924,2184000.0
2009-01-22 12:45:00,12.81,12.95,12.64,12.8,644200.0,8.4924,8.5852,8.3797,8.4858,644200.0
2009-01-22 12:50:00,12.8,12.9,12.75,12.77,450600.0,8.4858,8.552,8.4526,8.4659,450600.0
2009-01-22 12:55:00,12.77,12.9,12.67,12.81,536000.0,8.4659,8.552,8.3996,8.4924,536000.0
2009-01-22 13:00:00,12.8,12.85,12.63,12.65,336600.0,8.4858,8.5189,8.3731,8.3863,336600.0
2009-01-22 13:05:00,12.67,12.72,12.46,12.48,696400.0,8.3996,8.4327,8.2604,8.2736,696400.0
2009-01-22 13:10:00,12.48,12.48,11.94,11.94,926400.0,8.2736,8.2736,7.9156,7.9156,926400.0
2009-01-22 13:15:00,11.94,12.05,11.76,12.03,1312200.0,7.9156,7.9885,7.7963,7.9753,1312200.0
2009-01-22 13:20:00,12.04,12.13,11.84,12.01,763600.0,7.9819,8.0416,7.8493,7.962,763600.0
2009-01-22 13:25:00,12.0,12.14,11.94,12.11,503000.0,7.9554,8.0482,7.9156,8.0283,503000.0
2009-01-22 13:30:00,12.09,12.16,11.76,11.77,784200.0,8.0151,8.0615,7.7963,7.8029,784200.0
2009-01-22 13:35:00,11.76,11.8,11.25,11.78,1433600.0,7.7963,7.8228,7.4582,7.8095,1433600.0
2009-01-22 13:40:00,11.79,11.95,11.63,11.9,959000.0,7.8162,7.9222,7.7101,7.8891,959000.0
2009-01-22 13:45:00,11.9,11.95,11.8,11.88,622200.0,7.8891,7.9222,7.8228,7.8758,622200.0
2009-01-22 13:50:00,11.88,12.11,11.74,12.05,1419600.0,7.8758,8.0283,7.783,7.9885,1419600.0
2009-01-22 13:55:00,12.06,12.17,11.9,12.0,914000.0,7.9952,8.0681,7.8891,7.9554,914000.0
2009-01-22 14:00:00,11.99,12.13,11.9,11.96,646000.0,7.9488,8.0416,7.8891,7.9289,646000.0
2009-01-22 14:05:00,11.96,12.06,11.9,11.95,474600.0,7.9289,7.9952,7.8891,7.9222,474600.0
2009-01-22 14:10:00,11.94,12.31,11.84,12.11,1762600.0,7.9156,8.1609,7.8493,8.0283,1762600.0
2009-01-22 14:15:00,12.1,12.22,12.05,12.22,991600.0,8.0217,8.1012,7.9885,8.1012,991600.0
2009-01-22 14:20:00,12.22,12.27,11.99,12.06,1097200.0,8.1012,8.1344,7.9488,7.9952,1097200.0
2009-01-22 14:25:00,12.07,12.21,11.97,12.03,593400.0,8.0018,8.0946,7.9355,7.9753,593400.0
2009-01-22 14:30:00,12.02,12.03,11.45,11.59,1332400.0,7.9687,7.9753,7.5908,7.6836,1332400.0
2009-01-22 14:35:00,11.58,11.9,11.53,11.84,846400.0,7.677,7.8891,7.6438,7.8493,846400.0
2009-01-22 14:40:00,11.83,11.92,11.63,11.63,551000.0,7.8427,7.9024,7.7101,7.7101,551000.0
2009-01-22 14:45:00,11.63,11.65,11.55,11.61,563400.0,7.7101,7.7234,7.6571,7.6968,563400.0
2009-01-22 14:50:00,11.59,11.74,11.5,11.65,995200.0,7.6836,7.783,7.6239,7.7234,995200.0
2009-01-22 14:55:00,11.65,11.77,11.61,11.67,379000.0,7.7234,7.8029,7.6968,7.7366,379000.0
2009-01-22 15:00:00,11.65,11.72,11.41,11.45,616600.0,7.7234,7.7698,7.5643,7.5908,616600.0
2009-01-22 15:05:00,11.46,11.52,11.28,11.44,853200.0,7.5974,7.6372,7.4781,7.5841,853200.0
2009-01-22 15:10:00,11.44,11.53,11.35,11.5,614400.0,7.5841,7.6438,7.5245,7.6239,614400.0
2009-01-22 15:15:00,11.49,11.5,11.31,11.36,621200.0,7.6173,7.6239,7.498,7.5311,621200.0
2009-01-22 15:20:00,11.36,11.6,11.33,11.47,976400.0,7.5311,7.6902,7.5112,7.604,976400.0
2009-01-22 15:25:00,11.47,11.49,11.37,11.4,775000.0,7.604,7.6173,7.5377,7.5576,775000.0
2009-01-22 15:30:00,11.4,11.54,11.38,11.38,929000.0,7.5576,7.6504,7.5444,7.5444,929000.0
2009-01-22 15:35:00,11.38,11.45,11.28,11.38,1482000.0,7.5444,7.5908,7.4781,7.5444,1482000.0
2009-01-22 15:40:00,11.38,11.55,11.35,11.49,1193400.0,7.5444,7.6571,7.5245,7.6173,1193400.0
2009-01-22 15:45:00,11.5,11.58,11.45,11.53,1130200.0,7.6239,7.677,7.5908,7.6438,1130200.0
2009-01-22 15:50:00,11.53,11.54,11.4,11.42,1065000.0,7.6438,7.6504,7.5576,7.5709,1065000.0
2009-01-22 15:55:00,11.4,11.62,11.35,11.46,2362200.0,7.5576,7.7035,7.5245,7.5974,2362200.0
2009-01-23 09:30:00,11.63,11.76,11.52,11.67,95400.0,7.7101,7.7963,7.6372,7.7366,95400.0
2009-01-23 09:35:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 09:40:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 09:45:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 09:50:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 09:55:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 10:00:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 10:05:00,11.67,11.67,11.67,11.67,0.0,7.7366,7.7366,7.7366,7.7366,0.0
2009-01-23 10:10:00,11.69,13.1,11.69,12.68,8655200.0,7.7499,8.6846,7.7499,8.4062,8655200.0
2009-01-23 10:15:00,12.68,12.74,12.32,12.47,4983200.0,8.4062,8.446,8.1675,8.267,4983200.0
2009-01-23 10:20:00,12.47,12.97,12.33,12.97,3237800.0,8.267,8.5985,8.1742,8.5985,3237800.0
2009-01-23 10:25:00,12.97,13.24,12.8,12.84,2309600.0,8.5985,8.7775,8.4858,8.5123,2309600.0
2009-01-23 10:30:00,12.84,13.27,12.76,13.23,1598200.0,8.5123,8.7973,8.4592,8.7708,1598200.0
2009-01-23 10:35:00,13.22,13.74,13.22,13.62,2497600.0,8.7642,9.1089,8.7642,9.0294,2497600.0
2009-01-23 10:40:00,13.62,13.63,13.19,13.27,1428800.0,9.0294,9.036,8.7443,8.7973,1428800.0
2009-01-23 10:45:00,13.28,13.28,12.88,12.94,1496400.0,8.804,8.804,8.5388,8.5786,1496400.0
2009-01-23 10:50:00,12.94,13.38,12.94,13.35,643800.0,8.5786,8.8703,8.5786,8.8504,643800.0
2009-01-23 10:55:00,13.35,13.56,13.31,13.32,1240400.0,8.8504,8.9896,8.8239,8.8305,1240400.0
2009-01-23 11:00:00,13.33,13.75,13.32,13.72,953800.0,8.8371,9.1156,8.8305,9.0957,953800.0
2009-01-23 11:05:00,13.72,13.85,13.5,13.71,1220000.0,9.0957,9.1819,8.9498,9.089,1220000.0
2009-01-23 11:10:00,13.71,14.15,13.69,14.05,1242400.0,9.089,9.3807,9.0758,9.3144,1242400.0
2009-01-23 11:15:00,14.06,14.22,13.94,14.0,1547600.0,9.3211,9.4271,9.2415,9.2813,1547600.0
2009-01-23 11:20:00,14.0,14.05,13.63,13.72,949000.0,9.2813,9.3144,9.036,9.0957,949000.0
2009-01-23 11:25:00,13.72,13.75,13.52,13.72,809800.0,9.0957,9.1156,8.9631,9.0957,809800.0
2009-01-23 11:30:00,13.71,13.96,13.71,13.78,661000.0,9.089,9.2548,9.089,9.1354,661000.0
2009-01-23 11:35:00,13.79,13.97,13.77,13.93,654000.0,9.1421,9.2614,9.1288,9.2349,654000.0
2009-01-23 11:40:00,13.93,14.0,13.89,13.91,583800.0,9.2349,9.2813,9.2084,9.2216,583800.0
2009-01-23 11:45:00,13.92,13.95,13.82,13.84,563800.0,9.2283,9.2481,9.162,9.1752,563800.0
2009-01-23 11:50:00,13.84,13.85,13.65,13.68,847800.0,9.1752,9.1819,9.0493,9.0691,847800.0
2009-01-23 11:55:00,13.69,13.7,13.53,13.65,593200.0,9.0758,9.0824,8.9697,9.0493,593200.0
2009-01-23 12:00:00,13.65,13.68,13.53,13.63,889200.0,9.0493,9.0691,8.9697,9.036,889200.0
2009-01-23 12:05:00,13.64,13.67,13.44,13.49,864800.0,9.0426,9.0625,8.91,8.9432,864800.0
2009-01-23 12:10:00,13.49,13.52,13.44,13.5,417000.0,8.9432,8.9631,8.91,8.9498,417000.0
2009-01-23 12:15:00,13.5,13.55,13.44,13.44,712200.0,8.9498,8.983,8.91,8.91,712200.0
2009-01-23 12:20:00,13.44,13.51,13.38,13.5,576800.0,8.91,8.9564,8.8703,8.9498,576800.0
2009-01-23 12:25:00,13.49,13.52,13.38,13.49,721200.0,8.9432,8.9631,8.8703,8.9432,721200.0
2009-01-23 12:30:00,13.49,13.49,13.25,13.28,482400.0,8.9432,8.9432,8.7841,8.804,482400.0
2009-01-23 12:35:00,13.28,13.37,13.27,13.33,348800.0,8.804,8.8636,8.7973,8.8371,348800.0
2009-01-23 12:40:00,13.32,13.49,13.31,13.46,308000.0,8.8305,8.9432,8.8239,8.9233,308000.0
2009-01-23 12:45:00,13.46,13.51,13.43,13.49,446800.0,8.9233,8.9564,8.9034,8.9432,446800.0
2009-01-23 12:50:00,13.49,13.5,13.35,13.35,482400.0,8.9432,8.9498,8.8504,8.8504,482400.0
2009-01-23 12:55:00,13.36,13.41,13.34,13.37,356600.0,8.857,8.8902,8.8437,8.8636,356600.0
2009-01-23 13:00:00,13.37,13.39,13.3,13.36,343600.0,8.8636,8.8769,8.8172,8.857,343600.0
2009-01-23 13:05:00,13.36,13.4,13.24,13.32,495800.0,8.857,8.8835,8.7775,8.8305,495800.0
2009-01-23 13:10:00,13.33,13.37,13.31,13.35,448000.0,8.8371,8.8636,8.8239,8.8504,448000.0
2009-01-23 13:15:00,13.34,13.51,13.34,13.49,650200.0,8.8437,8.9564,8.8437,8.9432,650200.0
2009-01-23 13:20:00,13.49,13.5,13.35,13.36,388800.0,8.9432,8.9498,8.8504,8.857,388800.0
2009-01-23 13:25:00,13.36,13.38,13.31,13.31,344600.0,8.857,8.8703,8.8239,8.8239,344600.0
2009-01-23 13:30:00,13.31,13.36,13.3,13.32,283400.0,8.8239,8.857,8.8172,8.8305,283400.0
2009-01-23 13:35:00,13.32,13.38,13.31,13.35,464200.0,8.8305,8.8703,8.8239,8.8504,464200.0
2009-01-23 13:40:00,13.35,13.35,13.18,13.24,458000.0,8.8504,8.8504,8.7377,8.7775,458000.0
2009-01-23 13:45:00,13.24,13.33,13.2,13.31,365800.0,8.7775,8.8371,8.7509,8.8239,365800.0
2009-01-23 13:50:00,13.31,13.35,13.24,13.34,345600.0,8.8239,8.8504,8.7775,8.8437,345600.0
2009-01-23 13:55:00,13.34,13.46,13.28,13.44,390400.0,8.8437,8.9233,8.804,8.91,390400.0
2009-01-23 14:00:00,13.44,13.49,13.38,13.39,364000.0,8.91,8.9432,8.8703,8.8769,364000.0
2009-01-23 14:05:00,13.39,13.41,13.28,13.28,390000.0,8.8769,8.8902,8.804,8.804,390000.0
2009-01-23 14:10:00,13.28,13.31,13.09,13.13,603600.0,8.804,8.8239,8.678,8.7045,603600.0
2009-01-23 14:15:00,13.13,13.25,13.12,13.22,383400.0,8.7045,8.7841,8.6979,8.7642,383400.0
2009-01-23 14:20:00,13.22,13.33,13.18,13.32,537200.0,8.7642,8.8371,8.7377,8.8305,537200.0
2009-01-23 14:25:00,13.32,13.36,13.22,13.22,308200.0,8.8305,8.857,8.7642,8.7642,308200.0
2009-01-23 14:30:00,13.22,13.28,13.1,13.11,496800.0,8.7642,8.804,8.6846,8.6913,496800.0
2009-01-23 14:35:00,13.11,13.11,13.0,13.0,466000.0,8.6913,8.6913,8.6183,8.6183,466000.0
2009-01-23 14:40:00,13.0,13.1,12.89,13.04,569600.0,8.6183,8.6846,8.5454,8.6449,569600.0
2009-01-23 14:45:00,13.04,13.13,13.03,13.06,319000.0,8.6449,8.7045,8.6382,8.6581,319000.0
2009-01-23 14:50:00,13.06,13.09,12.88,12.91,271800.0,8.6581,8.678,8.5388,8.5587,271800.0
2009-01-23 14:55:00,12.91,12.94,12.79,12.82,519400.0,8.5587,8.5786,8.4791,8.499,519400.0
2009-01-23 15:00:00,12.82,13.02,12.82,12.99,304800.0,8.499,8.6316,8.499,8.6117,304800.0
2009-01-23 15:05:00,12.99,13.03,12.95,12.95,266200.0,8.6117,8.6382,8.5852,8.5852,266200.0
2009-01-23 15:10:00,12.95,13.06,12.92,12.99,466400.0,8.5852,8.6581,8.5653,8.6117,466400.0
2009-01-23 15:15:00,12.98,13.04,12.95,12.99,379600.0,8.6051,8.6449,8.5852,8.6117,379600.0
2009-01-23 15:20:00,12.99,13.08,12.63,12.65,809000.0,8.6117,8.6714,8.3731,8.3863,809000.0
2009-01-23 15:25:00,12.65,12.92,12.4,12.5,1811200.0,8.3863,8.5653,8.2206,8.2869,1811200.0
2009-01-23 15:30:00,12.49,12.72,12.43,12.68,906800.0,8.2802,8.4327,8.2405,8.4062,906800.0
2009-01-23 15:35:00,12.67,12.74,12.49,12.69,736200.0,8.3996,8.446,8.2802,8.4128,736200.0
2009-01-23 15:40:00,12.69,12.87,12.69,12.77,916200.0,8.4128,8.5322,8.4128,8.4659,916200.0
2009-01-23 15:45:00,12.78,12.79,11.58,11.9,3000200.0,8.4725,8.4791,7.677,7.8891,3000200.0
2009-01-23 15:50:00,11.9,12.37,11.85,12.35,1909000.0,7.8891,8.2007,7.856,8.1874,1909000.0
2009-01-23 15:55:00,12.35,12.5,11.95,12.2,2223800.0,8.1874,8.2869,7.9222,8.088,2223800.0
2009-01-26 09:30:00,12.46,12.55,11.43,11.83,1655800.0,8.2604,8.32,7.5775,7.8427,1655800.0
2009-01-26 09:35:00,11.86,12.13,11.63,11.94,1108200.0,7.8626,8.0416,7.7101,7.9156,1108200.0
2009-01-26 09:40:00,11.95,12.07,11.76,11.83,1250600.0,7.9222,8.0018,7.7963,7.8427,1250600.0
2009-01-26 09:45:00,11.82,11.83,11.32,11.44,1601800.0,7.8361,7.8427,7.5046,7.5841,1601800.0
2009-01-26 09:50:00,11.43,11.9,11.4,11.83,1612400.0,7.5775,7.8891,7.5576,7.8427,1612400.0
2009-01-26 09:55:00,11.84,12.19,11.84,12.12,1376200.0,7.8493,8.0814,7.8493,8.0349,1376200.0
2009-01-26 10:00:00,12.13,12.5,12.12,12.37,1248000.0,8.0416,8.2869,8.0349,8.2007,1248000.0
2009-01-26 10:05:00,12.37,12.4,12.21,12.24,554000.0,8.2007,8.2206,8.0946,8.1145,554000.0
2009-01-26 10:10:00,12.24,12.29,12.04,12.06,562200.0,8.1145,8.1476,7.9819,7.9952,562200.0
2009-01-26 10:15:00,12.08,12.26,12.08,12.19,303200.0,8.0084,8.1278,8.0084,8.0814,303200.0
2009-01-26 10:20:00,12.19,12.28,12.19,12.26,336600.0,8.0814,8.141,8.0814,8.1278,336600.0
2009-01-26 10:25:00,12.26,12.33,12.15,12.22,554800.0,8.1278,8.1742,8.0548,8.1012,554800.0
2009-01-26 10:30:00,12.23,12.31,12.23,12.24,522400.0,8.1079,8.1609,8.1079,8.1145,522400.0
2009-01-26 10:35:00,12.24,12.28,12.19,12.25,220400.0,8.1145,8.141,8.0814,8.1211,220400.0
2009-01-26 10:40:00,12.25,12.27,12.19,12.2,252000.0,8.1211,8.1344,8.0814,8.088,252000.0
2009-01-26 10:45:00,12.2,12.27,12.2,12.22,291400.0,8.088,8.1344,8.088,8.1012,291400.0
2009-01-26 10:50:00,12.22,12.24,12.11,12.11,239400.0,8.1012,8.1145,8.0283,8.0283,239400.0
2009-01-26 10:55:00,12.11,12.11,12.0,12.06,542200.0,8.0283,8.0283,7.9554,7.9952,542200.0
2009-01-26 11:00:00,12.06,12.17,12.05,12.09,282800.0,7.9952,8.0681,7.9885,8.0151,282800.0
2009-01-26 11:05:00,12.1,12.1,11.96,11.96,351200.0,8.0217,8.0217,7.9289,7.9289,351200.0
2009-01-26 11:10:00,11.97,12.03,11.96,12.02,218800.0,7.9355,7.9753,7.9289,7.9687,218800.0
2009-01-26 11:15:00,12.02,12.15,12.01,12.08,275000.0,7.9687,8.0548,7.962,8.0084,275000.0
2009-01-26 11:20:00,12.08,12.08,11.99,12.01,217000.0,8.0084,8.0084,7.9488,7.962,217000.0
2009-01-26 11:25:00,12.03,12.07,11.99,12.03,191000.0,7.9753,8.0018,7.9488,7.9753,191000.0
2009-01-26 11:30:00,12.04,12.18,12.0,12.13,296400.0,7.9819,8.0747,7.9554,8.0416,296400.0
2009-01-26 11:35:00,12.13,12.22,12.13,12.18,152400.0,8.0416,8.1012,8.0416,8.0747,152400.0
2009-01-26 11:40:00,12.18,12.18,12.14,12.15,159600.0,8.0747,8.0747,8.0482,8.0548,159600.0
2009-01-26 11:45:00,12.15,12.26,12.13,12.15,250200.0,8.0548,8.1278,8.0416,8.0548,250200.0
2009-01-26 11:50:00,12.15,12.15,12.06,12.08,139400.0,8.0548,8.0548,7.9952,8.0084,139400.0
2009-01-26 11:55:00,12.08,12.08,11.99,11.99,309000.0,8.0084,8.0084,7.9488,7.9488,309000.0
2009-01-26 12:00:00,11.99,12.0,11.95,11.99,190400.0,7.9488,7.9554,7.9222,7.9488,190400.0
2009-01-26 12:05:00,11.99,12.0,11.97,11.99,87200.0,7.9488,7.9554,7.9355,7.9488,87200.0
2009-01-26 12:10:00,11.99,11.99,11.88,11.89,182000.0,7.9488,7.9488,7.8758,7.8825,182000.0
2009-01-26 12:15:00,11.89,11.94,11.86,11.86,165400.0,7.8825,7.9156,7.8626,7.8626,165400.0
2009-01-26 12:20:00,11.87,11.99,11.84,11.89,492200.0,7.8692,7.9488,7.8493,7.8825,492200.0
2009-01-26 12:25:00,11.9,11.98,11.86,11.87,269000.0,7.8891,7.9421,7.8626,7.8692,269000.0
2009-01-26 12:30:00,11.87,11.88,11.77,11.81,288400.0,7.8692,7.8758,7.8029,7.8294,288400.0
2009-01-26 12:35:00,11.8,11.8,11.62,11.64,384600.0,7.8228,7.8228,7.7035,7.7167,384600.0
2009-01-26 12:40:00,11.63,11.72,11.59,11.7,304000.0,7.7101,7.7698,7.6836,7.7565,304000.0
2009-01-26 12:45:00,11.7,11.77,11.63,11.65,370600.0,7.7565,7.8029,7.7101,7.7234,370600.0
2009-01-26 12:50:00,11.65,11.76,11.64,11.76,229400.0,7.7234,7.7963,7.7167,7.7963,229400.0
2009-01-26 12:55:00,11.76,11.87,11.72,11.72,288600.0,7.7963,7.8692,7.7698,7.7698,288600.0
2009-01-26 13:00:00,11.73,11.78,11.71,11.74,139600.0,7.7764,7.8095,7.7631,7.783,139600.0
2009-01-26 13:05:00,11.74,11.74,11.63,11.66,246400.0,7.783,7.783,7.7101,7.73,246400.0
2009-01-26 13:10:00,11.66,11.67,11.54,11.54,353200.0,7.73,7.7366,7.6504,7.6504,353200.0
2009-01-26 13:15:00,11.55,11.63,11.51,11.56,276800.0,7.6571,7.7101,7.6305,7.6637,276800.0
2009-01-26 13:20:00,11.56,11.58,11.47,11.52,190400.0,7.6637,7.677,7.604,7.6372,190400.0
2009-01-26 13:25:00,11.52,11.63,11.5,11.55,301200.0,7.6372,7.7101,7.6239,7.6571,301200.0
2009-01-26 13:30:00,11.56,11.56,11.34,11.34,336800.0,7.6637,7.6637,7.5178,7.5178,336800.0
2009-01-26 13:35:00,11.34,11.35,10.54,10.79,2056800.0,7.5178,7.5245,6.9875,7.1532,2056800.0
2009-01-26 13:40:00,10.79,11.05,10.61,10.87,1596800.0,7.1532,7.3256,7.0339,7.2063,1596800.0
2009-01-26 13:45:00,10.87,11.05,10.86,10.99,610000.0,7.2063,7.3256,7.1996,7.2858,610000.0
2009-01-26 13:50:00,10.99,11.02,10.8,10.9,546400.0,7.2858,7.3057,7.1599,7.2261,546400.0
2009-01-26 13:55:00,10.9,10.9,10.6,10.7,751000.0,7.2261,7.2261,7.0273,7.0936,751000.0
2009-01-26 14:00:00,10.7,10.73,10.51,10.62,1076800.0,7.0936,7.1134,6.9676,7.0405,1076800.0
2009-01-26 14:05:00,10.62,10.69,10.54,10.63,884000.0,7.0405,7.0869,6.9875,7.0472,884000.0
2009-01-26 14:10:00,10.63,10.68,10.28,10.34,1002000.0,7.0472,7.0803,6.8151,6.8549,1002000.0
2009-01-26 14:15:00,10.34,10.47,10.24,10.46,878200.0,6.8549,6.9411,6.7886,6.9345,878200.0
2009-01-26 14:20:00,10.46,10.58,10.45,10.55,630600.0,6.9345,7.014,6.9278,6.9941,630600.0
2009-01-26 14:25:00,10.53,10.65,10.52,10.6,443200.0,6.9809,7.0604,6.9742,7.0273,443200.0
2009-01-26 14:30:00,10.61,10.7,10.48,10.7,593400.0,7.0339,7.0936,6.9477,7.0936,593400.0
2009-01-26 14:35:00,10.7,10.72,10.5,10.52,855600.0,7.0936,7.1068,6.961,6.9742,855600.0
2009-01-26 14:40:00,10.53,10.56,10.38,10.4,866800.0,6.9809,7.0007,6.8814,6.8947,866800.0
2009-01-26 14:45:00,10.4,10.46,10.27,10.44,993800.0,6.8947,6.9345,6.8085,6.9212,993800.0
2009-01-26 14:50:00,10.44,10.44,10.03,10.16,1346800.0,6.9212,6.9212,6.6494,6.7356,1346800.0
2009-01-26 14:55:00,10.15,10.21,9.87,10.12,1228400.0,6.7289,6.7687,6.5433,6.709,1228400.0
2009-01-26 15:00:00,10.13,10.28,10.06,10.23,1047400.0,6.7157,6.8151,6.6693,6.782,1047400.0
2009-01-26 15:05:00,10.24,10.28,10.11,10.11,699600.0,6.7886,6.8151,6.7024,6.7024,699600.0
2009-01-26 15:10:00,10.12,10.24,10.01,10.11,1057600.0,6.709,6.7886,6.6361,6.7024,1057600.0
2009-01-26 15:15:00,10.11,10.12,9.69,9.86,1500600.0,6.7024,6.709,6.424,6.5367,1500600.0
2009-01-26 15:20:00,9.87,10.03,9.86,9.99,838000.0,6.5433,6.6494,6.5367,6.6229,838000.0
2009-01-26 15:25:00,9.99,10.08,9.83,9.91,1270200.0,6.6229,6.6825,6.5168,6.5698,1270200.0
2009-01-26 15:30:00,9.9,10.03,9.87,9.97,960800.0,6.5632,6.6494,6.5433,6.6096,960800.0
2009-01-26 15:35:00,9.96,10.04,9.79,9.8,761400.0,6.603,6.656,6.4903,6.4969,761400.0
2009-01-26 15:40:00,9.8,9.93,9.79,9.84,953600.0,6.4969,6.5831,6.4903,6.5234,953600.0
2009-01-26 15:45:00,9.84,9.94,9.81,9.81,1206400.0,6.5234,6.5897,6.5035,6.5035,1206400.0
2009-01-26 15:50:00,9.81,9.89,9.81,9.85,1314600.0,6.5035,6.5566,6.5035,6.5301,1314600.0
2009-01-26 15:55:00,9.85,9.86,9.68,9.8,2219000.0,6.5301,6.5367,6.4174,6.4969,2219000.0
2009-01-27 09:30:00,10.28,10.32,9.84,9.95,2501600.0,6.8151,6.8416,6.5234,6.5963,2501600.0
2009-01-27 09:35:00,9.97,10.6,9.93,10.52,2667000.0,6.6096,7.0273,6.5831,6.9742,2667000.0
2009-01-27 09:40:00,10.52,11.17,10.43,11.17,2347000.0,6.9742,7.4051,6.9146,7.4051,2347000.0
2009-01-27 09:45:00,11.16,11.17,10.8,10.88,1762200.0,7.3985,7.4051,7.1599,7.2129,1762200.0
2009-01-27 09:50:00,10.88,11.03,10.87,10.96,1029200.0,7.2129,7.3123,7.2063,7.2659,1029200.0
2009-01-27 09:55:00,10.95,11.12,10.88,11.1,1395200.0,7.2593,7.372,7.2129,7.3587,1395200.0
2009-01-27 10:00:00,11.1,11.1,10.8,11.04,1172400.0,7.3587,7.3587,7.1599,7.319,1172400.0
2009-01-27 10:05:00,11.04,11.21,10.93,11.09,1377200.0,7.319,7.4317,7.246,7.3521,1377200.0
2009-01-27 10:10:00,11.1,11.16,10.95,11.11,1020000.0,7.3587,7.3985,7.2593,7.3654,1020000.0
2009-01-27 10:15:00,11.09,11.13,10.91,10.97,632600.0,7.3521,7.3786,7.2328,7.2726,632600.0
2009-01-27 10:20:00,10.97,11.13,10.97,11.05,649600.0,7.2726,7.3786,7.2726,7.3256,649600.0
2009-01-27 10:25:00,11.05,11.05,10.69,10.77,943600.0,7.3256,7.3256,7.0869,7.14,943600.0
2009-01-27 10:30:00,10.77,11.03,10.5,10.62,1119800.0,7.14,7.3123,6.961,7.0405,1119800.0
2009-01-27 10:35:00,10.62,10.65,10.46,10.51,789600.0,7.0405,7.0604,6.9345,6.9676,789600.0
2009-01-27 10:40:00,10.51,10.52,10.37,10.45,792000.0,6.9676,6.9742,6.8748,6.9278,792000.0
2009-01-27 10:45:00,10.46,10.58,10.33,10.53,899200.0,6.9345,7.014,6.8483,6.9809,899200.0
2009-01-27 10:50:00,10.53,10.67,10.49,10.66,575400.0,6.9809,7.0737,6.9543,7.067,575400.0
2009-01-27 10:55:00,10.65,10.71,10.63,10.68,311400.0,7.0604,7.1002,7.0472,7.0803,311400.0
2009-01-27 11:00:00,10.68,10.68,10.52,10.52,446800.0,7.0803,7.0803,6.9742,6.9742,446800.0
2009-01-27 11:05:00,10.52,10.66,10.47,10.61,564800.0,6.9742,7.067,6.9411,7.0339,564800.0
2009-01-27 11:10:00,10.61,10.61,10.47,10.48,284000.0,7.0339,7.0339,6.9411,6.9477,284000.0
2009-01-27 11:15:00,10.48,10.59,10.43,10.44,501600.0,6.9477,7.0206,6.9146,6.9212,501600.0
2009-01-27 11:20:00,10.44,10.54,10.4,10.46,450400.0,6.9212,6.9875,6.8947,6.9345,450400.0
2009-01-27 11:25:00,10.46,10.52,10.42,10.43,320200.0,6.9345,6.9742,6.9079,6.9146,320200.0
2009-01-27 11:30:00,10.43,10.49,10.42,10.44,271800.0,6.9146,6.9543,6.9079,6.9212,271800.0
2009-01-27 11:35:00,10.45,10.53,10.45,10.53,196400.0,6.9278,6.9809,6.9278,6.9809,196400.0
2009-01-27 11:40:00,10.53,10.6,10.5,10.54,274600.0,6.9809,7.0273,6.961,6.9875,274600.0
2009-01-27 11:45:00,10.54,10.56,10.48,10.52,296600.0,6.9875,7.0007,6.9477,6.9742,296600.0
2009-01-27 11:50:00,10.52,10.52,10.49,10.5,182000.0,6.9742,6.9742,6.9543,6.961,182000.0
2009-01-27 11:55:00,10.5,10.56,10.48,10.49,269600.0,6.961,7.0007,6.9477,6.9543,269600.0
2009-01-27 12:00:00,10.49,10.49,10.44,10.46,247800.0,6.9543,6.9543,6.9212,6.9345,247800.0
2009-01-27 12:05:00,10.46,10.49,10.44,10.49,210600.0,6.9345,6.9543,6.9212,6.9543,210600.0
2009-01-27 12:10:00,10.49,10.53,10.48,10.48,242600.0,6.9543,6.9809,6.9477,6.9477,242600.0
2009-01-27 12:15:00,10.48,10.48,10.38,10.38,549400.0,6.9477,6.9477,6.8814,6.8814,549400.0
2009-01-27 12:20:00,10.38,10.41,10.35,10.37,325400.0,6.8814,6.9013,6.8615,6.8748,325400.0
2009-01-27 12:25:00,10.37,10.49,10.25,10.43,763000.0,6.8748,6.9543,6.7952,6.9146,763000.0
2009-01-27 12:30:00,10.42,10.54,10.42,10.49,357400.0,6.9079,6.9875,6.9079,6.9543,357400.0
2009-01-27 12:35:00,10.49,10.51,10.43,10.47,184000.0,6.9543,6.9676,6.9146,6.9411,184000.0
2009-01-27 12:40:00,10.47,10.63,10.47,10.57,286600.0,6.9411,7.0472,6.9411,7.0074,286600.0
2009-01-27 12:45:00,10.58,10.68,10.53,10.64,298800.0,7.014,7.0803,6.9809,7.0538,298800.0
2009-01-27 12:50:00,10.64,10.76,10.62,10.76,304800.0,7.0538,7.1333,7.0405,7.1333,304800.0
2009-01-27 12:55:00,10.76,10.85,10.71,10.71,558400.0,7.1333,7.193,7.1002,7.1002,558400.0
2009-01-27 13:00:00,10.71,10.77,10.6,10.66,386000.0,7.1002,7.14,7.0273,7.067,386000.0
2009-01-27 13:05:00,10.67,10.68,10.57,10.58,386200.0,7.0737,7.0803,7.0074,7.014,386200.0
2009-01-27 13:10:00,10.58,10.67,10.56,10.66,185000.0,7.014,7.0737,7.0007,7.067,185000.0
2009-01-27 13:15:00,10.66,10.66,10.63,10.66,235600.0,7.067,7.067,7.0472,7.067,235600.0
2009-01-27 13:20:00,10.66,10.81,10.66,10.81,241200.0,7.067,7.1665,7.067,7.1665,241200.0
2009-01-27 13:25:00,10.81,10.81,10.68,10.69,318400.0,7.1665,7.1665,7.0803,7.0869,318400.0
2009-01-27 13:30:00,10.69,10.73,10.68,10.71,231200.0,7.0869,7.1134,7.0803,7.1002,231200.0
2009-01-27 13:35:00,10.71,10.77,10.68,10.75,200800.0,7.1002,7.14,7.0803,7.1267,200800.0
2009-01-27 13:40:00,10.74,10.83,10.73,10.75,229800.0,7.1201,7.1797,7.1134,7.1267,229800.0
2009-01-27 13:45:00,10.75,10.8,10.74,10.8,148800.0,7.1267,7.1599,7.1201,7.1599,148800.0
2009-01-27 13:50:00,10.8,10.9,10.8,10.9,527800.0,7.1599,7.2261,7.1599,7.2261,527800.0
2009-01-27 13:55:00,10.9,10.91,10.81,10.83,321400.0,7.2261,7.2328,7.1665,7.1797,321400.0
2009-01-27 14:00:00,10.84,10.97,10.8,10.95,585600.0,7.1864,7.2726,7.1599,7.2593,585600.0
2009-01-27 14:05:00,10.95,10.97,10.85,10.87,316000.0,7.2593,7.2726,7.193,7.2063,316000.0
2009-01-27 14:10:00,10.88,11.01,10.87,10.94,448800.0,7.2129,7.2991,7.2063,7.2527,448800.0
2009-01-27 14:15:00,10.94,11.17,10.9,11.16,570200.0,7.2527,7.4051,7.2261,7.3985,570200.0
2009-01-27 14:20:00,11.16,11.2,11.04,11.09,583000.0,7.3985,7.425,7.319,7.3521,583000.0
2009-01-27 14:25:00,11.09,11.17,10.99,11.05,333800.0,7.3521,7.4051,7.2858,7.3256,333800.0
2009-01-27 14:30:00,11.04,11.15,10.97,11.13,360200.0,7.319,7.3919,7.2726,7.3786,360200.0
2009-01-27 14:35:00,11.13,11.25,11.13,11.15,714400.0,7.3786,7.4582,7.3786,7.3919,714400.0
2009-01-27 14:40:00,11.15,11.17,11.06,11.17,370000.0,7.3919,7.4051,7.3322,7.4051,370000.0
2009-01-27 14:45:00,11.15,11.17,11.06,11.08,234800.0,7.3919,7.4051,7.3322,7.3455,234800.0
2009-01-27 14:50:00,11.08,11.21,11.0,11.01,489400.0,7.3455,7.4317,7.2924,7.2991,489400.0
2009-01-27 14:55:00,11.02,11.1,11.01,11.08,275400.0,7.3057,7.3587,7.2991,7.3455,275400.0
2009-01-27 15:00:00,11.08,11.16,11.04,11.13,482000.0,7.3455,7.3985,7.319,7.3786,482000.0
2009-01-27 15:05:00,11.12,11.18,11.04,11.18,687800.0,7.372,7.4118,7.319,7.4118,687800.0
2009-01-27 15:10:00,11.17,11.24,11.15,11.23,519000.0,7.4051,7.4516,7.3919,7.4449,519000.0
2009-01-27 15:15:00,11.23,11.38,11.15,11.26,1075000.0,7.4449,7.5444,7.3919,7.4648,1075000.0
2009-01-27 15:20:00,11.26,11.28,11.13,11.17,521800.0,7.4648,7.4781,7.3786,7.4051,521800.0
2009-01-27 15:25:00,11.17,11.24,11.15,11.2,338400.0,7.4051,7.4516,7.3919,7.425,338400.0
2009-01-27 15:30:00,11.2,11.2,11.12,11.18,505400.0,7.425,7.425,7.372,7.4118,505400.0
2009-01-27 15:35:00,11.19,11.21,11.06,11.06,503800.0,7.4184,7.4317,7.3322,7.3322,503800.0
2009-01-27 15:40:00,11.06,11.11,11.0,11.03,792800.0,7.3322,7.3654,7.2924,7.3123,792800.0
2009-01-27 15:45:00,11.03,11.1,11.02,11.07,600000.0,7.3123,7.3587,7.3057,7.3389,600000.0
2009-01-27 15:50:00,11.08,11.13,11.06,11.11,723800.0,7.3455,7.3786,7.3322,7.3654,723800.0
2009-01-27 15:55:00,11.11,11.17,11.04,11.04,1140400.0,7.3654,7.4051,7.319,7.319,1140400.0
2009-01-28 09:30:00,12.58,12.7,12.48,12.6,1605800.0,8.3399,8.4195,8.2736,8.3532,1605800.0
2009-01-28 09:35:00,12.59,12.63,12.48,12.5,1459600.0,8.3465,8.3731,8.2736,8.2869,1459600.0
2009-01-28 09:40:00,12.5,12.55,12.43,12.47,1018200.0,8.2869,8.32,8.2405,8.267,1018200.0
2009-01-28 09:45:00,12.47,12.78,12.47,12.74,1073000.0,8.267,8.4725,8.267,8.446,1073000.0
2009-01-28 09:50:00,12.74,12.78,12.65,12.66,694800.0,8.446,8.4725,8.3863,8.3929,694800.0
2009-01-28 09:55:00,12.67,12.72,12.58,12.63,598000.0,8.3996,8.4327,8.3399,8.3731,598000.0
2009-01-28 10:00:00,12.63,12.67,12.53,12.54,689200.0,8.3731,8.3996,8.3068,8.3134,689200.0
2009-01-28 10:05:00,12.55,12.63,12.48,12.63,823400.0,8.32,8.3731,8.2736,8.3731,823400.0
2009-01-28 10:10:00,12.63,12.63,12.55,12.56,477200.0,8.3731,8.3731,8.32,8.3266,477200.0
2009-01-28 10:15:00,12.56,12.7,12.52,12.7,533800.0,8.3266,8.4195,8.3001,8.4195,533800.0
2009-01-28 10:20:00,12.7,12.76,12.65,12.65,514000.0,8.4195,8.4592,8.3863,8.3863,514000.0
2009-01-28 10:25:00,12.66,12.78,12.63,12.78,381000.0,8.3929,8.4725,8.3731,8.4725,381000.0
2009-01-28 10:30:00,12.78,12.83,12.71,12.77,693800.0,8.4725,8.5056,8.4261,8.4659,693800.0
2009-01-28 10:35:00,12.77,12.83,12.69,12.8,540400.0,8.4659,8.5056,8.4128,8.4858,540400.0
2009-01-28 10:40:00,12.8,12.97,12.77,12.96,503800.0,8.4858,8.5985,8.4659,8.5918,503800.0
2009-01-28 10:45:00,12.96,13.08,12.91,13.06,678800.0,8.5918,8.6714,8.5587,8.6581,678800.0
2009-01-28 10:50:00,13.06,13.08,12.9,12.93,538400.0,8.6581,8.6714,8.552,8.5719,538400.0
2009-01-28 10:55:00,12.93,13.02,12.92,12.97,396600.0,8.5719,8.6316,8.5653,8.5985,396600.0
2009-01-28 11:00:00,12.97,12.99,12.93,12.97,388200.0,8.5985,8.6117,8.5719,8.5985,388200.0
2009-01-28 11:05:00,12.97,12.97,12.92,12.97,357000.0,8.5985,8.5985,8.5653,8.5985,357000.0
2009-01-28 11:10:00,12.97,13.04,12.7,13.01,548000.0,8.5985,8.6449,8.4195,8.625,548000.0
2009-01-28 11:15:00,13.02,13.03,12.92,12.96,209000.0,8.6316,8.6382,8.5653,8.5918,209000.0
2009-01-28 11:20:00,12.95,13.05,12.94,13.0,436400.0,8.5852,8.6515,8.5786,8.6183,436400.0
2009-01-28 11:25:00,13.01,13.01,12.86,12.91,425400.0,8.625,8.625,8.5255,8.5587,425400.0
2009-01-28 11:30:00,12.91,12.93,12.84,12.85,238600.0,8.5587,8.5719,8.5123,8.5189,238600.0
2009-01-28 11:35:00,12.85,12.85,12.78,12.79,430000.0,8.5189,8.5189,8.4725,8.4791,430000.0
2009-01-28 11:40:00,12.78,12.85,12.76,12.77,294600.0,8.4725,8.5189,8.4592,8.4659,294600.0
2009-01-28 11:45:00,12.77,12.78,12.7,12.74,280800.0,8.4659,8.4725,8.4195,8.446,280800.0
2009-01-28 11:50:00,12.74,12.8,12.68,12.7,307600.0,8.446,8.4858,8.4062,8.4195,307600.0
2009-01-28 11:55:00,12.7,12.72,12.63,12.68,453400.0,8.4195,8.4327,8.3731,8.4062,453400.0
2009-01-28 12:00:00,12.68,12.72,12.65,12.68,188800.0,8.4062,8.4327,8.3863,8.4062,188800.0
2009-01-28 12:05:00,12.68,12.69,12.64,12.68,246400.0,8.4062,8.4128,8.3797,8.4062,246400.0
2009-01-28 12:10:00,12.69,12.7,12.67,12.69,301600.0,8.4128,8.4195,8.3996,8.4128,301600.0
2009-01-28 12:15:00,12.69,12.7,12.63,12.63,312000.0,8.4128,8.4195,8.3731,8.3731,312000.0
2009-01-28 12:20:00,12.63,12.69,12.61,12.68,278000.0,8.3731,8.4128,8.3598,8.4062,278000.0
2009-01-28 12:25:00,12.67,12.78,12.65,12.77,172000.0,8.3996,8.4725,8.3863,8.4659,172000.0
2009-01-28 12:30:00,12.77,12.79,12.7,12.7,244200.0,8.4659,8.4791,8.4195,8.4195,244200.0
2009-01-28 12:35:00,12.7,12.7,12.65,12.65,150400.0,8.4195,8.4195,8.3863,8.3863,150400.0
2009-01-28 12:40:00,12.65,12.68,12.65,12.65,105200.0,8.3863,8.4062,8.3863,8.3863,105200.0
2009-01-28 12:45:00,12.64,12.65,12.61,12.64,172800.0,8.3797,8.3863,8.3598,8.3797,172800.0
2009-01-28 12:50:00,12.63,12.65,12.61,12.65,242400.0,8.3731,8.3863,8.3598,8.3863,242400.0
2009-01-28 12:55:00,12.65,12.66,12.63,12.63,101800.0,8.3863,8.3929,8.3731,8.3731,101800.0
2009-01-28 13:00:00,12.63,12.65,12.56,12.63,201400.0,8.3731,8.3863,8.3266,8.3731,201400.0
2009-01-28 13:05:00,12.63,12.65,12.59,12.64,267600.0,8.3731,8.3863,8.3465,8.3797,267600.0
2009-01-28 13:10:00,12.64,12.66,12.62,12.63,102200.0,8.3797,8.3929,8.3664,8.3731,102200.0
2009-01-28 13:15:00,12.63,12.63,12.59,12.6,116000.0,8.3731,8.3731,8.3465,8.3532,116000.0
2009-01-28 13:20:00,12.6,12.62,12.56,12.62,147000.0,8.3532,8.3664,8.3266,8.3664,147000.0
2009-01-28 13:25:00,12.61,12.62,12.49,12.54,636000.0,8.3598,8.3664,8.2802,8.3134,636000.0
2009-01-28 13:30:00,12.55,12.65,12.54,12.6,393400.0,8.32,8.3863,8.3134,8.3532,393400.0
2009-01-28 13:35:00,12.6,12.62,12.6,12.6,228400.0,8.3532,8.3664,8.3532,8.3532,228400.0
2009-01-28 13:40:00,12.6,12.63,12.55,12.63,278600.0,8.3532,8.3731,8.32,8.3731,278600.0
2009-01-28 13:45:00,12.64,12.72,12.63,12.7,209200.0,8.3797,8.4327,8.3731,8.4195,209200.0
2009-01-28 13:50:00,12.7,12.72,12.63,12.66,231600.0,8.4195,8.4327,8.3731,8.3929,231600.0
2009-01-28 13:55:00,12.65,12.72,12.55,12.55,406400.0,8.3863,8.4327,8.32,8.32,406400.0
2009-01-28 14:00:00,12.56,12.6,12.47,12.53,400200.0,8.3266,8.3532,8.267,8.3068,400200.0
2009-01-28 14:05:00,12.53,12.53,12.43,12.45,369600.0,8.3068,8.3068,8.2405,8.2537,369600.0
2009-01-28 14:10:00,12.44,12.65,12.44,12.64,359400.0,8.2471,8.3863,8.2471,8.3797,359400.0
2009-01-28 14:15:00,12.62,12.83,12.53,12.81,635200.0,8.3664,8.5056,8.3068,8.4924,635200.0
2009-01-28 14:20:00,12.81,12.84,12.6,12.65,514800.0,8.4924,8.5123,8.3532,8.3863,514800.0
2009-01-28 14:25:00,12.64,12.74,12.58,12.58,684200.0,8.3797,8.446,8.3399,8.3399,684200.0
2009-01-28 14:30:00,12.58,12.61,12.39,12.54,1209200.0,8.3399,8.3598,8.2139,8.3134,1209200.0
2009-01-28 14:35:00,12.54,12.56,12.44,12.56,386600.0,8.3134,8.3266,8.2471,8.3266,386600.0
2009-01-28 14:40:00,12.56,12.67,12.56,12.66,453400.0,8.3266,8.3996,8.3266,8.3929,453400.0
2009-01-28 14:45:00,12.67,12.72,12.63,12.71,273000.0,8.3996,8.4327,8.3731,8.4261,273000.0
2009-01-28 14:50:00,12.7,12.72,12.62,12.63,228200.0,8.4195,8.4327,8.3664,8.3731,228200.0
2009-01-28 14:55:00,12.63,12.71,12.61,12.66,288000.0,8.3731,8.4261,8.3598,8.3929,288000.0
2009-01-28 15:00:00,12.66,12.71,12.63,12.64,276000.0,8.3929,8.4261,8.3731,8.3797,276000.0
2009-01-28 15:05:00,12.63,12.65,12.46,12.55,622600.0,8.3731,8.3863,8.2604,8.32,622600.0
2009-01-28 15:10:00,12.54,12.62,12.47,12.47,458600.0,8.3134,8.3664,8.267,8.267,458600.0
2009-01-28 15:15:00,12.47,12.5,12.43,12.47,357600.0,8.267,8.2869,8.2405,8.267,357600.0
2009-01-28 15:20:00,12.47,12.52,12.15,12.3,849800.0,8.267,8.3001,8.0548,8.1543,849800.0
2009-01-28 15:25:00,12.29,12.29,11.96,12.13,1053400.0,8.1476,8.1476,7.9289,8.0416,1053400.0
2009-01-28 15:30:00,12.12,12.24,12.06,12.18,619200.0,8.0349,8.1145,7.9952,8.0747,619200.0
2009-01-28 15:35:00,12.18,12.35,12.17,12.34,595600.0,8.0747,8.1874,8.0681,8.1808,595600.0
2009-01-28 15:40:00,12.34,12.44,12.34,12.43,813400.0,8.1808,8.2471,8.1808,8.2405,813400.0
2009-01-28 15:45:00,12.44,12.5,12.4,12.42,825600.0,8.2471,8.2869,8.2206,8.2338,825600.0
2009-01-28 15:50:00,12.43,12.51,12.38,12.51,812200.0,8.2405,8.2935,8.2073,8.2935,812200.0
2009-01-28 15:55:00,12.51,12.6,12.51,12.53,1323800.0,8.2935,8.3532,8.2935,8.3068,1323800.0
2009-01-29 09:30:00,11.97,12.31,11.94,12.0,919400.0,7.9355,8.1609,7.9156,7.9554,919400.0
2009-01-29 09:35:00,12.01,12.08,11.9,11.97,368400.0,7.962,8.0084,7.8891,7.9355,368400.0
2009-01-29 09:40:00,11.97,11.97,11.81,11.82,519800.0,7.9355,7.9355,7.8294,7.8361,519800.0
2009-01-29 09:45:00,11.83,11.83,11.72,11.74,565800.0,7.8427,7.8427,7.7698,7.783,565800.0
2009-01-29 09:50:00,11.74,11.79,11.67,11.72,381000.0,7.783,7.8162,7.7366,7.7698,381000.0
2009-01-29 09:55:00,11.72,11.73,11.55,11.63,353000.0,7.7698,7.7764,7.6571,7.7101,353000.0
2009-01-29 10:00:00,11.63,11.73,11.58,11.72,406600.0,7.7101,7.7764,7.677,7.7698,406600.0
2009-01-29 10:05:00,11.72,11.83,11.71,11.78,372800.0,7.7698,7.8427,7.7631,7.8095,372800.0
2009-01-29 10:10:00,11.78,11.87,11.73,11.85,251400.0,7.8095,7.8692,7.7764,7.856,251400.0
2009-01-29 10:15:00,11.85,11.87,11.8,11.85,188400.0,7.856,7.8692,7.8228,7.856,188400.0
2009-01-29 10:20:00,11.85,11.95,11.81,11.95,261000.0,7.856,7.9222,7.8294,7.9222,261000.0
2009-01-29 10:25:00,11.94,12.02,11.92,12.01,323600.0,7.9156,7.9687,7.9024,7.962,323600.0
2009-01-29 10:30:00,12.01,12.05,11.97,11.99,229800.0,7.962,7.9885,7.9355,7.9488,229800.0
2009-01-29 10:35:00,11.99,11.99,11.95,11.96,179600.0,7.9488,7.9488,7.9222,7.9289,179600.0
2009-01-29 10:40:00,11.97,11.99,11.9,11.95,229600.0,7.9355,7.9488,7.8891,7.9222,229600.0
2009-01-29 10:45:00,11.95,11.96,11.88,11.9,212400.0,7.9222,7.9289,7.8758,7.8891,212400.0
2009-01-29 10:50:00,11.9,11.98,11.88,11.96,172800.0,7.8891,7.9421,7.8758,7.9289,172800.0
2009-01-29 10:55:00,11.96,12.04,11.95,12.01,192000.0,7.9289,7.9819,7.9222,7.962,192000.0
2009-01-29 11:00:00,12.02,12.03,11.94,11.96,175800.0,7.9687,7.9753,7.9156,7.9289,175800.0
2009-01-29 11:05:00,11.96,11.99,11.95,11.96,179200.0,7.9289,7.9488,7.9222,7.9289,179200.0
2009-01-29 11:10:00,11.97,12.02,11.97,11.99,195800.0,7.9355,7.9687,7.9355,7.9488,195800.0
2009-01-29 11:15:00,11.99,12.01,11.95,11.97,284600.0,7.9488,7.962,7.9222,7.9355,284600.0
2009-01-29 11:20:00,11.96,11.97,11.9,11.91,155800.0,7.9289,7.9355,7.8891,7.8957,155800.0
2009-01-29 11:25:00,11.91,11.94,11.89,11.94,254200.0,7.8957,7.9156,7.8825,7.9156,254200.0
2009-01-29 11:30:00,11.93,11.99,11.93,11.99,260200.0,7.909,7.9488,7.909,7.9488,260200.0
2009-01-29 11:35:00,11.99,11.99,11.94,11.95,91800.0,7.9488,7.9488,7.9156,7.9222,91800.0
2009-01-29 11:40:00,11.95,11.96,11.93,11.93,70000.0,7.9222,7.9289,7.909,7.909,70000.0
2009-01-29 11:45:00,11.92,11.93,11.9,11.9,104600.0,7.9024,7.909,7.8891,7.8891,104600.0
2009-01-29 11:50:00,11.9,11.99,11.88,11.99,133000.0,7.8891,7.9488,7.8758,7.9488,133000.0
2009-01-29 11:55:00,11.99,12.0,11.97,11.98,130400.0,7.9488,7.9554,7.9355,7.9421,130400.0
2009-01-29 12:00:00,11.97,11.97,11.88,11.9,149200.0,7.9355,7.9355,7.8758,7.8891,149200.0
2009-01-29 12:05:00,11.92,11.94,11.91,11.93,71600.0,7.9024,7.9156,7.8957,7.909,71600.0
2009-01-29 12:10:00,11.94,11.97,11.93,11.96,57600.0,7.9156,7.9355,7.909,7.9289,57600.0
2009-01-29 12:15:00,11.96,11.98,11.95,11.97,59800.0,7.9289,7.9421,7.9222,7.9355,59800.0
2009-01-29 12:20:00,11.97,11.99,11.9,11.91,147200.0,7.9355,7.9488,7.8891,7.8957,147200.0
2009-01-29 12:25:00,11.9,11.96,11.9,11.95,79200.0,7.8891,7.9289,7.8891,7.9222,79200.0
2009-01-29 12:30:00,11.96,11.96,11.9,11.95,160200.0,7.9289,7.9289,7.8891,7.9222,160200.0
2009-01-29 12:35:00,11.95,11.96,11.93,11.94,110400.0,7.9222,7.9289,7.909,7.9156,110400.0
2009-01-29 12:40:00,11.94,11.95,11.9,11.91,108400.0,7.9156,7.9222,7.8891,7.8957,108400.0
2009-01-29 12:45:00,11.92,11.99,11.92,11.99,80600.0,7.9024,7.9488,7.9024,7.9488,80600.0
2009-01-29 12:50:00,11.99,11.99,11.92,11.92,108200.0,7.9488,7.9488,7.9024,7.9024,108200.0
2009-01-29 12:55:00,11.93,11.93,11.88,11.92,112000.0,7.909,7.909,7.8758,7.9024,112000.0
2009-01-29 13:00:00,11.92,11.92,11.89,11.91,97000.0,7.9024,7.9024,7.8825,7.8957,97000.0
2009-01-29 13:05:00,11.91,11.95,11.91,11.92,63200.0,7.8957,7.9222,7.8957,7.9024,63200.0
2009-01-29 13:10:00,11.92,11.99,11.92,11.97,103200.0,7.9024,7.9488,7.9024,7.9355,103200.0
2009-01-29 13:15:00,11.97,11.97,11.93,11.94,65400.0,7.9355,7.9355,7.909,7.9156,65400.0
2009-01-29 13:20:00,11.94,11.94,11.88,11.88,140400.0,7.9156,7.9156,7.8758,7.8758,140400.0
2009-01-29 13:25:00,11.89,11.93,11.88,11.88,98400.0,7.8825,7.909,7.8758,7.8758,98400.0
2009-01-29 13:30:00,11.88,11.89,11.84,11.84,147400.0,7.8758,7.8825,7.8493,7.8493,147400.0
2009-01-29 13:35:00,11.84,11.87,11.81,11.83,76000.0,7.8493,7.8692,7.8294,7.8427,76000.0
2009-01-29 13:40:00,11.82,11.9,11.82,11.84,97600.0,7.8361,7.8891,7.8361,7.8493,97600.0
2009-01-29 13:45:00,11.84,11.87,11.82,11.82,66600.0,7.8493,7.8692,7.8361,7.8361,66600.0
2009-01-29 13:50:00,11.81,11.87,11.78,11.85,134000.0,7.8294,7.8692,7.8095,7.856,134000.0
2009-01-29 13:55:00,11.85,11.92,11.84,11.92,94200.0,7.856,7.9024,7.8493,7.9024,94200.0
2009-01-29 14:00:00,11.92,11.94,11.9,11.94,164600.0,7.9024,7.9156,7.8891,7.9156,164600.0
2009-01-29 14:05:00,11.94,12.0,11.93,11.96,161000.0,7.9156,7.9554,7.909,7.9289,161000.0
2009-01-29 14:10:00,11.96,11.98,11.95,11.98,95000.0,7.9289,7.9421,7.9222,7.9421,95000.0
2009-01-29 14:15:00,11.98,12.01,11.96,11.97,212200.0,7.9421,7.962,7.9289,7.9355,212200.0
2009-01-29 14:20:00,11.98,12.01,11.97,11.98,160200.0,7.9421,7.962,7.9355,7.9421,160200.0
2009-01-29 14:25:00,11.98,12.01,11.97,12.0,132000.0,7.9421,7.962,7.9355,7.9554,132000.0
2009-01-29 14:30:00,12.0,12.07,11.99,12.05,148200.0,7.9554,8.0018,7.9488,7.9885,148200.0
2009-01-29 14:35:00,12.06,12.06,12.02,12.04,136800.0,7.9952,7.9952,7.9687,7.9819,136800.0
2009-01-29 14:40:00,12.04,12.1,12.04,12.08,213600.0,7.9819,8.0217,7.9819,8.0084,213600.0
2009-01-29 14:45:00,12.08,12.09,12.0,12.02,173400.0,8.0084,8.0151,7.9554,7.9687,173400.0
2009-01-29 14:50:00,12.01,12.05,12.01,12.04,120200.0,7.962,7.9885,7.962,7.9819,120200.0
2009-01-29 14:55:00,12.04,12.05,11.98,11.99,125600.0,7.9819,7.9885,7.9421,7.9488,125600.0
2009-01-29 15:00:00,11.99,12.08,11.99,12.06,245600.0,7.9488,8.0084,7.9488,7.9952,245600.0
2009-01-29 15:05:00,12.06,12.06,12.02,12.06,231800.0,7.9952,7.9952,7.9687,7.9952,231800.0
2009-01-29 15:10:00,12.06,12.06,11.99,12.01,214400.0,7.9952,7.9952,7.9488,7.962,214400.0
2009-01-29 15:15:00,12.01,12.03,11.99,12.02,137000.0,7.962,7.9753,7.9488,7.9687,137000.0
2009-01-29 15:20:00,12.01,12.02,11.92,11.92,263200.0,7.962,7.9687,7.9024,7.9024,263200.0
2009-01-29 15:25:00,11.93,11.93,11.88,11.9,221800.0,7.909,7.909,7.8758,7.8891,221800.0
2009-01-29 15:30:00,11.88,11.89,11.79,11.79,443600.0,7.8758,7.8825,7.8162,7.8162,443600.0
2009-01-29 15:35:00,11.79,11.8,11.75,11.76,357200.0,7.8162,7.8228,7.7897,7.7963,357200.0
2009-01-29 15:40:00,11.76,11.8,11.71,11.76,697800.0,7.7963,7.8228,7.7631,7.7963,697800.0
2009-01-29 15:45:00,11.76,11.79,11.73,11.73,638400.0,7.7963,7.8162,7.7764,7.7764,638400.0
2009-01-29 15:50:00,11.73,11.75,11.66,11.67,821200.0,7.7764,7.7897,7.73,7.7366,821200.0
2009-01-29 15:55:00,11.67,11.69,11.61,11.66,966600.0,7.7366,7.7499,7.6968,7.73,966600.0
2009-01-30 09:30:00,12.08,12.08,11.75,11.88,458000.0,8.0084,8.0084,7.7897,7.8758,458000.0
2009-01-30 09:35:00,11.88,11.99,11.82,11.92,193600.0,7.8758,7.9488,7.8361,7.9024,193600.0
2009-01-30 09:40:00,11.92,11.97,11.85,11.9,208000.0,7.9024,7.9355,7.856,7.8891,208000.0
2009-01-30 09:45:00,11.9,11.96,11.84,11.86,138400.0,7.8891,7.9289,7.8493,7.8626,138400.0
2009-01-30 09:50:00,11.86,11.99,11.85,11.9,249800.0,7.8626,7.9488,7.856,7.8891,249800.0
2009-01-30 09:55:00,11.9,11.93,11.8,11.81,269000.0,7.8891,7.909,7.8228,7.8294,269000.0
2009-01-30 10:00:00,11.81,11.85,11.71,11.75,167800.0,7.8294,7.856,7.7631,7.7897,167800.0
2009-01-30 10:05:00,11.75,11.8,11.68,11.68,126400.0,7.7897,7.8228,7.7433,7.7433,126400.0
2009-01-30 10:10:00,11.68,11.69,11.58,11.58,171600.0,7.7433,7.7499,7.677,7.677,171600.0
2009-01-30 10:15:00,11.58,11.63,11.52,11.6,270200.0,7.677,7.7101,7.6372,7.6902,270200.0
2009-01-30 10:20:00,11.61,11.74,11.6,11.72,196200.0,7.6968,7.783,7.6902,7.7698,196200.0
2009-01-30 10:25:00,11.71,11.72,11.6,11.65,194800.0,7.7631,7.7698,7.6902,7.7234,194800.0
2009-01-30 10:30:00,11.65,11.7,11.56,11.65,221600.0,7.7234,7.7565,7.6637,7.7234,221600.0
2009-01-30 10:35:00,11.65,11.72,11.61,11.72,332400.0,7.7234,7.7698,7.6968,7.7698,332400.0
2009-01-30 10:40:00,11.72,11.73,11.68,11.7,135600.0,7.7698,7.7764,7.7433,7.7565,135600.0
2009-01-30 10:45:00,11.71,11.71,11.59,11.6,124200.0,7.7631,7.7631,7.6836,7.6902,124200.0
2009-01-30 10:50:00,11.6,11.68,11.52,11.65,161400.0,7.6902,7.7433,7.6372,7.7234,161400.0
2009-01-30 10:55:00,11.65,11.69,11.61,11.62,74600.0,7.7234,7.7499,7.6968,7.7035,74600.0
2009-01-30 11:00:00,11.62,11.76,11.61,11.72,148000.0,7.7035,7.7963,7.6968,7.7698,148000.0
2009-01-30 11:05:00,11.71,11.71,11.61,11.65,136800.0,7.7631,7.7631,7.6968,7.7234,136800.0
2009-01-30 11:10:00,11.63,11.65,11.6,11.61,74600.0,7.7101,7.7234,7.6902,7.6968,74600.0
2009-01-30 11:15:00,11.6,11.62,11.55,11.56,120800.0,7.6902,7.7035,7.6571,7.6637,120800.0
2009-01-30 11:20:00,11.56,11.56,11.5,11.53,183200.0,7.6637,7.6637,7.6239,7.6438,183200.0
2009-01-30 11:25:00,11.53,11.53,11.46,11.5,362400.0,7.6438,7.6438,7.5974,7.6239,362400.0
2009-01-30 11:30:00,11.5,11.57,11.49,11.56,122400.0,7.6239,7.6703,7.6173,7.6637,122400.0
2009-01-30 11:35:00,11.56,11.59,11.53,11.56,94800.0,7.6637,7.6836,7.6438,7.6637,94800.0
2009-01-30 11:40:00,11.56,11.59,11.52,11.56,289000.0,7.6637,7.6836,7.6372,7.6637,289000.0
2009-01-30 11:45:00,11.56,11.59,11.54,11.59,95200.0,7.6637,7.6836,7.6504,7.6836,95200.0
2009-01-30 11:50:00,11.59,11.59,11.52,11.53,76400.0,7.6836,7.6836,7.6372,7.6438,76400.0
2009-01-30 11:55:00,11.53,11.54,11.51,11.51,29200.0,7.6438,7.6504,7.6305,7.6305,29200.0
2009-01-30 12:00:00,11.51,11.52,11.48,11.48,114000.0,7.6305,7.6372,7.6107,7.6107,114000.0
2009-01-30 12:05:00,11.49,11.49,11.42,11.49,126400.0,7.6173,7.6173,7.5709,7.6173,126400.0
2009-01-30 12:10:00,11.49,11.56,11.49,11.54,105200.0,7.6173,7.6637,7.6173,7.6504,105200.0
2009-01-30 12:15:00,11.54,11.56,11.52,11.56,85800.0,7.6504,7.6637,7.6372,7.6637,85800.0
2009-01-30 12:20:00,11.56,11.58,11.55,11.58,66600.0,7.6637,7.677,7.6571,7.677,66600.0
2009-01-30 12:25:00,11.57,11.57,11.53,11.53,82600.0,7.6703,7.6703,7.6438,7.6438,82600.0
2009-01-30 12:30:00,11.53,11.54,11.47,11.48,75400.0,7.6438,7.6504,7.604,7.6107,75400.0
2009-01-30 12:35:00,11.48,11.51,11.47,11.5,72800.0,7.6107,7.6305,7.604,7.6239,72800.0
2009-01-30 12:40:00,11.5,11.5,11.47,11.48,77400.0,7.6239,7.6239,7.604,7.6107,77400.0
2009-01-30 12:45:00,11.47,11.53,11.47,11.51,172000.0,7.604,7.6438,7.604,7.6305,172000.0
2009-01-30 12:50:00,11.51,11.52,11.49,11.5,102400.0,7.6305,7.6372,7.6173,7.6239,102400.0
2009-01-30 12:55:00,11.49,11.61,11.49,11.6,125600.0,7.6173,7.6968,7.6173,7.6902,125600.0
2009-01-30 13:00:00,11.6,11.62,11.57,11.61,130200.0,7.6902,7.7035,7.6703,7.6968,130200.0
2009-01-30 13:05:00,11.61,11.7,11.6,11.7,131400.0,7.6968,7.7565,7.6902,7.7565,131400.0
2009-01-30 13:10:00,11.7,11.7,11.65,11.7,109000.0,7.7565,7.7565,7.7234,7.7565,109000.0
2009-01-30 13:15:00,11.7,11.7,11.62,11.69,123600.0,7.7565,7.7565,7.7035,7.7499,123600.0
2009-01-30 13:20:00,11.69,11.71,11.68,11.69,89800.0,7.7499,7.7631,7.7433,7.7499,89800.0
2009-01-30 13:25:00,11.7,11.7,11.51,11.55,231200.0,7.7565,7.7565,7.6305,7.6571,231200.0
2009-01-30 13:30:00,11.56,11.56,11.45,11.52,160600.0,7.6637,7.6637,7.5908,7.6372,160600.0
2009-01-30 13:35:00,11.52,11.54,11.38,11.38,299200.0,7.6372,7.6504,7.5444,7.5444,299200.0
2009-01-30 13:40:00,11.38,11.44,11.35,11.37,191400.0,7.5444,7.5841,7.5245,7.5377,191400.0
2009-01-30 13:45:00,11.36,11.41,11.34,11.36,276400.0,7.5311,7.5643,7.5178,7.5311,276400.0
2009-01-30 13:50:00,11.36,11.45,11.34,11.41,169800.0,7.5311,7.5908,7.5178,7.5643,169800.0
2009-01-30 13:55:00,11.4,11.6,11.38,11.57,221200.0,7.5576,7.6902,7.5444,7.6703,221200.0
2009-01-30 14:00:00,11.56,11.63,11.55,11.56,207200.0,7.6637,7.7101,7.6571,7.6637,207200.0
2009-01-30 14:05:00,11.56,11.6,11.47,11.47,183200.0,7.6637,7.6902,7.604,7.604,183200.0
2009-01-30 14:10:00,11.47,11.54,11.44,11.53,117800.0,7.604,7.6504,7.5841,7.6438,117800.0
2009-01-30 14:15:00,11.53,11.53,11.45,11.49,67200.0,7.6438,7.6438,7.5908,7.6173,67200.0
2009-01-30 14:20:00,11.49,11.51,11.47,11.49,105400.0,7.6173,7.6305,7.604,7.6173,105400.0
2009-01-30 14:25:00,11.49,11.63,11.49,11.61,111000.0,7.6173,7.7101,7.6173,7.6968,111000.0
2009-01-30 14:30:00,11.61,11.63,11.58,11.6,72600.0,7.6968,7.7101,7.677,7.6902,72600.0
2009-01-30 14:35:00,11.6,11.61,11.56,11.56,92000.0,7.6902,7.6968,7.6637,7.6637,92000.0
2009-01-30 14:40:00,11.56,11.6,11.54,11.54,70200.0,7.6637,7.6902,7.6504,7.6504,70200.0
2009-01-30 14:45:00,11.54,11.56,11.5,11.51,73400.0,7.6504,7.6637,7.6239,7.6305,73400.0
2009-01-30 14:50:00,11.51,11.57,11.51,11.56,227400.0,7.6305,7.6703,7.6305,7.6637,227400.0
2009-01-30 14:55:00,11.56,11.68,11.56,11.67,156200.0,7.6637,7.7433,7.6637,7.7366,156200.0
2009-01-30 15:00:00,11.67,11.71,11.65,11.68,196000.0,7.7366,7.7631,7.7234,7.7433,196000.0
2009-01-30 15:05:00,11.67,11.68,11.62,11.65,150000.0,7.7366,7.7433,7.7035,7.7234,150000.0
2009-01-30 15:10:00,11.65,11.74,11.63,11.69,167200.0,7.7234,7.783,7.7101,7.7499,167200.0
2009-01-30 15:15:00,11.69,11.71,11.59,11.6,172000.0,7.7499,7.7631,7.6836,7.6902,172000.0
2009-01-30 15:20:00,11.59,11.63,11.58,11.61,175600.0,7.6836,7.7101,7.677,7.6968,175600.0
2009-01-30 15:25:00,11.61,11.68,11.59,11.63,334600.0,7.6968,7.7433,7.6836,7.7101,334600.0
2009-01-30 15:30:00,11.63,11.65,11.53,11.59,274200.0,7.7101,7.7234,7.6438,7.6836,274200.0
2009-01-30 15:35:00,11.59,11.6,11.51,11.58,359000.0,7.6836,7.6902,7.6305,7.677,359000.0
2009-01-30 15:40:00,11.58,11.64,11.56,11.56,366800.0,7.677,7.7167,7.6637,7.6637,366800.0
2009-01-30 15:45:00,11.56,11.63,11.55,11.58,377800.0,7.6637,7.7101,7.6571,7.677,377800.0
2009-01-30 15:50:00,11.58,11.6,11.55,11.58,415000.0,7.677,7.6902,7.6571,7.677,415000.0
2009-01-30 15:55:00,11.57,11.61,11.55,11.6,519400.0,7.6703,7.6968,7.6571,7.6902,519400.0
2009-02-02 09:30:00,11.38,11.41,10.96,11.06,524400.0,7.5444,7.5643,7.2659,7.3322,524400.0
2009-02-02 09:35:00,11.06,11.39,11.06,11.23,473600.0,7.3322,7.551,7.3322,7.4449,473600.0
2009-02-02 09:40:00,11.24,11.24,11.01,11.19,255600.0,7.4516,7.4516,7.2991,7.4184,255600.0
2009-02-02 09:45:00,11.2,11.26,11.11,11.18,200800.0,7.425,7.4648,7.3654,7.4118,200800.0
2009-02-02 09:50:00,11.18,11.38,11.18,11.36,291200.0,7.4118,7.5444,7.4118,7.5311,291200.0
2009-02-02 09:55:00,11.37,11.38,11.33,11.38,143400.0,7.5377,7.5444,7.5112,7.5444,143400.0
2009-02-02 10:00:00,11.38,11.53,11.38,11.38,282200.0,7.5444,7.6438,7.5444,7.5444,282200.0
2009-02-02 10:05:00,11.38,11.55,11.36,11.55,263200.0,7.5444,7.6571,7.5311,7.6571,263200.0
2009-02-02 10:10:00,11.54,11.58,11.47,11.58,263200.0,7.6504,7.677,7.604,7.677,263200.0
2009-02-02 10:15:00,11.58,11.67,11.56,11.56,256200.0,7.677,7.7366,7.6637,7.6637,256200.0
2009-02-02 10:20:00,11.56,11.62,11.54,11.61,181600.0,7.6637,7.7035,7.6504,7.6968,181600.0
2009-02-02 10:25:00,11.6,11.62,11.47,11.47,162200.0,7.6902,7.7035,7.604,7.604,162200.0
2009-02-02 10:30:00,11.47,11.58,11.47,11.55,129800.0,7.604,7.677,7.604,7.6571,129800.0
2009-02-02 10:35:00,11.55,11.59,11.53,11.55,149400.0,7.6571,7.6836,7.6438,7.6571,149400.0
2009-02-02 10:40:00,11.55,11.56,11.45,11.45,144600.0,7.6571,7.6637,7.5908,7.5908,144600.0
2009-02-02 10:45:00,11.45,11.49,11.43,11.44,101800.0,7.5908,7.6173,7.5775,7.5841,101800.0
2009-02-02 10:50:00,11.44,11.47,11.42,11.42,152200.0,7.5841,7.604,7.5709,7.5709,152200.0
2009-02-02 10:55:00,11.43,11.5,11.42,11.48,133400.0,7.5775,7.6239,7.5709,7.6107,133400.0
2009-02-02 11:00:00,11.48,11.48,11.36,11.37,109400.0,7.6107,7.6107,7.5311,7.5377,109400.0
2009-02-02 11:05:00,11.37,11.38,11.3,11.33,182000.0,7.5377,7.5444,7.4913,7.5112,182000.0
2009-02-02 11:10:00,11.36,11.38,11.29,11.29,147600.0,7.5311,7.5444,7.4847,7.4847,147600.0
2009-02-02 11:15:00,11.29,11.34,11.28,11.32,139400.0,7.4847,7.5178,7.4781,7.5046,139400.0
2009-02-02 11:20:00,11.33,11.33,11.27,11.31,88600.0,7.5112,7.5112,7.4714,7.498,88600.0
2009-02-02 11:25:00,11.3,11.37,11.3,11.37,116400.0,7.4913,7.5377,7.4913,7.5377,116400.0
2009-02-02 11:30:00,11.37,11.47,11.37,11.45,156600.0,7.5377,7.604,7.5377,7.5908,156600.0
2009-02-02 11:35:00,11.45,11.49,11.43,11.43,135400.0,7.5908,7.6173,7.5775,7.5775,135400.0
2009-02-02 11:40:00,11.43,11.43,11.38,11.41,117200.0,7.5775,7.5775,7.5444,7.5643,117200.0
2009-02-02 11:45:00,11.41,11.46,11.4,11.44,76200.0,7.5643,7.5974,7.5576,7.5841,76200.0
2009-02-02 11:50:00,11.44,11.45,11.39,11.42,115000.0,7.5841,7.5908,7.551,7.5709,115000.0
2009-02-02 11:55:00,11.42,11.43,11.39,11.4,95800.0,7.5709,7.5775,7.551,7.5576,95800.0
2009-02-02 12:00:00,11.4,11.5,11.4,11.5,118200.0,7.5576,7.6239,7.5576,7.6239,118200.0
2009-02-02 12:05:00,11.49,11.49,11.45,11.47,68400.0,7.6173,7.6173,7.5908,7.604,68400.0
2009-02-02 12:10:00,11.47,11.48,11.44,11.47,91000.0,7.604,7.6107,7.5841,7.604,91000.0
2009-02-02 12:15:00,11.47,11.54,11.47,11.5,121600.0,7.604,7.6504,7.604,7.6239,121600.0
2009-02-02 12:20:00,11.5,11.5,11.46,11.47,120400.0,7.6239,7.6239,7.5974,7.604,120400.0
2009-02-02 12:25:00,11.47,11.51,11.47,11.5,92600.0,7.604,7.6305,7.604,7.6239,92600.0
2009-02-02 12:30:00,11.5,11.52,11.47,11.5,200000.0,7.6239,7.6372,7.604,7.6239,200000.0
2009-02-02 12:35:00,11.5,11.53,11.49,11.53,145200.0,7.6239,7.6438,7.6173,7.6438,145200.0
2009-02-02 12:40:00,11.53,11.55,11.49,11.5,175400.0,7.6438,7.6571,7.6173,7.6239,175400.0
2009-02-02 12:45:00,11.5,11.55,11.49,11.52,196600.0,7.6239,7.6571,7.6173,7.6372,196600.0
2009-02-02 12:50:00,11.53,11.54,11.51,11.51,55200.0,7.6438,7.6504,7.6305,7.6305,55200.0
2009-02-02 12:55:00,11.52,11.53,11.52,11.53,127600.0,7.6372,7.6438,7.6372,7.6438,127600.0
2009-02-02 13:00:00,11.53,11.57,11.52,11.55,249200.0,7.6438,7.6703,7.6372,7.6571,249200.0
2009-02-02 13:05:00,11.54,11.54,11.51,11.51,134800.0,7.6504,7.6504,7.6305,7.6305,134800.0
2009-02-02 13:10:00,11.51,11.53,11.49,11.52,131200.0,7.6305,7.6438,7.6173,7.6372,131200.0
2009-02-02 13:15:00,11.51,11.53,11.49,11.53,187000.0,7.6305,7.6438,7.6173,7.6438,187000.0
2009-02-02 13:20:00,11.53,11.53,11.47,11.49,171000.0,7.6438,7.6438,7.604,7.6173,171000.0
2009-02-02 13:25:00,11.49,11.52,11.49,11.51,99200.0,7.6173,7.6372,7.6173,7.6305,99200.0
2009-02-02 13:30:00,11.5,11.53,11.49,11.5,144400.0,7.6239,7.6438,7.6173,7.6239,144400.0
2009-02-02 13:35:00,11.51,11.51,11.44,11.45,150000.0,7.6305,7.6305,7.5841,7.5908,150000.0
2009-02-02 13:40:00,11.45,11.48,11.45,11.47,54800.0,7.5908,7.6107,7.5908,7.604,54800.0
2009-02-02 13:45:00,11.47,11.5,11.47,11.48,68000.0,7.604,7.6239,7.604,7.6107,68000.0
2009-02-02 13:50:00,11.47,11.47,11.4,11.4,105600.0,7.604,7.604,7.5576,7.5576,105600.0
2009-02-02 13:55:00,11.4,11.44,11.37,11.43,177600.0,7.5576,7.5841,7.5377,7.5775,177600.0
2009-02-02 14:00:00,11.43,11.44,11.38,11.41,103600.0,7.5775,7.5841,7.5444,7.5643,103600.0
2009-02-02 14:05:00,11.42,11.46,11.4,11.43,92200.0,7.5709,7.5974,7.5576,7.5775,92200.0
2009-02-02 14:10:00,11.43,11.47,11.38,11.39,147200.0,7.5775,7.604,7.5444,7.551,147200.0
2009-02-02 14:15:00,11.38,11.45,11.38,11.43,81000.0,7.5444,7.5908,7.5444,7.5775,81000.0
2009-02-02 14:20:00,11.43,11.44,11.36,11.37,99400.0,7.5775,7.5841,7.5311,7.5377,99400.0
2009-02-02 14:25:00,11.37,11.43,11.36,11.4,129800.0,7.5377,7.5775,7.5311,7.5576,129800.0
2009-02-02 14:30:00,11.4,11.43,11.38,11.39,119600.0,7.5576,7.5775,7.5444,7.551,119600.0
2009-02-02 14:35:00,11.38,11.4,11.36,11.38,111800.0,7.5444,7.5576,7.5311,7.5444,111800.0
2009-02-02 14:40:00,11.38,11.49,11.38,11.47,138000.0,7.5444,7.6173,7.5444,7.604,138000.0
2009-02-02 14:45:00,11.47,11.49,11.47,11.49,176800.0,7.604,7.6173,7.604,7.6173,176800.0
2009-02-02 14:50:00,11.49,11.52,11.49,11.51,345800.0,7.6173,7.6372,7.6173,7.6305,345800.0
2009-02-02 14:55:00,11.51,11.52,11.49,11.5,210200.0,7.6305,7.6372,7.6173,7.6239,210200.0
2009-02-02 15:00:00,11.5,11.61,11.5,11.61,250200.0,7.6239,7.6968,7.6239,7.6968,250200.0
2009-02-02 15:05:00,11.62,11.65,11.6,11.65,232800.0,7.7035,7.7234,7.6902,7.7234,232800.0
2009-02-02 15:10:00,11.65,11.68,11.59,11.64,274600.0,7.7234,7.7433,7.6836,7.7167,274600.0
2009-02-02 15:15:00,11.64,11.71,11.64,11.68,300400.0,7.7167,7.7631,7.7167,7.7433,300400.0
2009-02-02 15:20:00,11.68,11.72,11.66,11.68,378800.0,7.7433,7.7698,7.73,7.7433,378800.0
2009-02-02 15:25:00,11.68,11.74,11.57,11.64,425400.0,7.7433,7.783,7.6703,7.7167,425400.0
2009-02-02 15:30:00,11.64,11.84,11.63,11.82,390400.0,7.7167,7.8493,7.7101,7.8361,390400.0
2009-02-02 15:35:00,11.83,11.84,11.68,11.7,445000.0,7.8427,7.8493,7.7433,7.7565,445000.0
2009-02-02 15:40:00,11.7,11.7,11.63,11.65,453000.0,7.7565,7.7565,7.7101,7.7234,453000.0
2009-02-02 15:45:00,11.65,11.65,11.5,11.52,983400.0,7.7234,7.7234,7.6239,7.6372,983400.0
2009-02-02 15:50:00,11.52,11.68,11.52,11.66,781800.0,7.6372,7.7433,7.6372,7.73,781800.0
2009-02-02 15:55:00,11.65,11.67,11.49,11.55,1066200.0,7.7234,7.7366,7.6173,7.6571,1066200.0
2009-02-03 09:30:00,12.08,12.6,11.98,12.36,1818600.0,8.0084,8.3532,7.9421,8.1941,1818600.0
2009-02-03 09:35:00,12.36,12.6,12.13,12.24,1261200.0,8.1941,8.3532,8.0416,8.1145,1261200.0
2009-02-03 09:40:00,12.24,12.55,12.18,12.42,867800.0,8.1145,8.32,8.0747,8.2338,867800.0
2009-02-03 09:45:00,12.4,12.59,12.33,12.42,965000.0,8.2206,8.3465,8.1742,8.2338,965000.0
2009-02-03 09:50:00,12.42,12.45,12.33,12.37,700200.0,8.2338,8.2537,8.1742,8.2007,700200.0
2009-02-03 09:55:00,12.37,12.37,12.19,12.19,745400.0,8.2007,8.2007,8.0814,8.0814,745400.0
2009-02-03 10:00:00,12.2,12.22,12.03,12.17,683800.0,8.088,8.1012,7.9753,8.0681,683800.0
2009-02-03 10:05:00,12.17,12.35,12.16,12.21,524200.0,8.0681,8.1874,8.0615,8.0946,524200.0
2009-02-03 10:10:00,12.22,12.35,12.22,12.28,666600.0,8.1012,8.1874,8.1012,8.141,666600.0
2009-02-03 10:15:00,12.27,12.28,11.65,11.82,1042000.0,8.1344,8.141,7.7234,7.8361,1042000.0
2009-02-03 10:20:00,11.81,11.9,11.56,11.67,803200.0,7.8294,7.8891,7.6637,7.7366,803200.0
2009-02-03 10:25:00,11.67,11.79,11.55,11.75,967400.0,7.7366,7.8162,7.6571,7.7897,967400.0
2009-02-03 10:30:00,11.76,11.86,11.59,11.82,562600.0,7.7963,7.8626,7.6836,7.8361,562600.0
2009-02-03 10:35:00,11.83,11.95,11.81,11.91,510600.0,7.8427,7.9222,7.8294,7.8957,510600.0
2009-02-03 10:40:00,11.91,12.08,11.84,12.08,473600.0,7.8957,8.0084,7.8493,8.0084,473600.0
2009-02-03 10:45:00,12.08,12.26,12.07,12.17,640600.0,8.0084,8.1278,8.0018,8.0681,640600.0
2009-02-03 10:50:00,12.17,12.2,12.1,12.13,574800.0,8.0681,8.088,8.0217,8.0416,574800.0
2009-02-03 10:55:00,12.13,12.2,12.12,12.13,283400.0,8.0416,8.088,8.0349,8.0416,283400.0
2009-02-03 11:00:00,12.13,12.17,12.11,12.15,279600.0,8.0416,8.0681,8.0283,8.0548,279600.0
2009-02-03 11:05:00,12.14,12.14,12.06,12.08,398600.0,8.0482,8.0482,7.9952,8.0084,398600.0
2009-02-03 11:10:00,12.08,12.09,11.96,11.99,306600.0,8.0084,8.0151,7.9289,7.9488,306600.0
2009-02-03 11:15:00,11.99,12.0,11.93,11.96,304000.0,7.9488,7.9554,7.909,7.9289,304000.0
2009-02-03 11:20:00,11.96,11.96,11.87,11.9,259600.0,7.9289,7.9289,7.8692,7.8891,259600.0
2009-02-03 11:25:00,11.89,11.9,11.85,11.88,201600.0,7.8825,7.8891,7.856,7.8758,201600.0
2009-02-03 11:30:00,11.88,11.9,11.8,11.81,199600.0,7.8758,7.8891,7.8228,7.8294,199600.0
2009-02-03 11:35:00,11.81,11.81,11.7,11.71,282400.0,7.8294,7.8294,7.7565,7.7631,282400.0
2009-02-03 11:40:00,11.71,11.71,11.62,11.68,301600.0,7.7631,7.7631,7.7035,7.7433,301600.0
2009-02-03 11:45:00,11.68,11.71,11.59,11.6,404200.0,7.7433,7.7631,7.6836,7.6902,404200.0
2009-02-03 11:50:00,11.61,11.69,11.6,11.65,236000.0,7.6968,7.7499,7.6902,7.7234,236000.0
2009-02-03 11:55:00,11.65,11.69,11.6,11.68,266200.0,7.7234,7.7499,7.6902,7.7433,266200.0
2009-02-03 12:00:00,11.69,11.81,11.68,11.74,457600.0,7.7499,7.8294,7.7433,7.783,457600.0
2009-02-03 12:05:00,11.74,11.75,11.69,11.72,136200.0,7.783,7.7897,7.7499,7.7698,136200.0
2009-02-03 12:10:00,11.72,11.72,11.61,11.7,188800.0,7.7698,7.7698,7.6968,7.7565,188800.0
2009-02-03 12:15:00,11.71,11.78,11.68,11.72,254800.0,7.7631,7.8095,7.7433,7.7698,254800.0
2009-02-03 12:20:00,11.74,11.76,11.68,11.68,143200.0,7.783,7.7963,7.7433,7.7433,143200.0
2009-02-03 12:25:00,11.68,11.75,11.68,11.72,97800.0,7.7433,7.7897,7.7433,7.7698,97800.0
2009-02-03 12:30:00,11.73,11.76,11.71,11.71,143000.0,7.7764,7.7963,7.7631,7.7631,143000.0
2009-02-03 12:35:00,11.72,11.72,11.62,11.65,165000.0,7.7698,7.7698,7.7035,7.7234,165000.0
2009-02-03 12:40:00,11.65,11.66,11.64,11.64,108600.0,7.7234,7.73,7.7167,7.7167,108600.0
2009-02-03 12:45:00,11.65,11.65,11.58,11.62,116600.0,7.7234,7.7234,7.677,7.7035,116600.0
2009-02-03 12:50:00,11.62,11.63,11.56,11.58,215800.0,7.7035,7.7101,7.6637,7.677,215800.0
2009-02-03 12:55:00,11.58,11.58,11.31,11.33,702800.0,7.677,7.677,7.498,7.5112,702800.0
2009-02-03 13:00:00,11.33,11.46,11.31,11.33,277000.0,7.5112,7.5974,7.498,7.5112,277000.0
2009-02-03 13:05:00,11.31,11.46,11.29,11.44,220000.0,7.498,7.5974,7.4847,7.5841,220000.0
2009-02-03 13:10:00,11.44,11.47,11.38,11.4,195000.0,7.5841,7.604,7.5444,7.5576,195000.0
2009-02-03 13:15:00,11.4,11.43,11.29,11.3,256600.0,7.5576,7.5775,7.4847,7.4913,256600.0
2009-02-03 13:20:00,11.3,11.34,11.2,11.31,283000.0,7.4913,7.5178,7.425,7.498,283000.0
2009-02-03 13:25:00,11.31,11.31,11.24,11.27,166000.0,7.498,7.498,7.4516,7.4714,166000.0
2009-02-03 13:30:00,11.27,11.47,11.25,11.43,233000.0,7.4714,7.604,7.4582,7.5775,233000.0
2009-02-03 13:35:00,11.43,11.56,11.38,11.54,275800.0,7.5775,7.6637,7.5444,7.6504,275800.0
2009-02-03 13:40:00,11.55,11.63,11.5,11.54,272400.0,7.6571,7.7101,7.6239,7.6504,272400.0
2009-02-03 13:45:00,11.56,11.57,11.49,11.49,137000.0,7.6637,7.6703,7.6173,7.6173,137000.0
2009-02-03 13:50:00,11.49,11.51,11.45,11.47,163200.0,7.6173,7.6305,7.5908,7.604,163200.0
2009-02-03 13:55:00,11.47,11.54,11.47,11.49,153600.0,7.604,7.6504,7.604,7.6173,153600.0
2009-02-03 14:00:00,11.49,11.51,11.42,11.43,163200.0,7.6173,7.6305,7.5709,7.5775,163200.0
2009-02-03 14:05:00,11.43,11.53,11.42,11.52,158400.0,7.5775,7.6438,7.5709,7.6372,158400.0
2009-02-03 14:10:00,11.52,11.6,11.51,11.56,489200.0,7.6372,7.6902,7.6305,7.6637,489200.0
2009-02-03 14:15:00,11.56,11.57,11.47,11.55,240400.0,7.6637,7.6703,7.604,7.6571,240400.0
2009-02-03 14:20:00,11.53,11.54,11.45,11.53,169800.0,7.6438,7.6504,7.5908,7.6438,169800.0
2009-02-03 14:25:00,11.53,11.6,11.47,11.47,135000.0,7.6438,7.6902,7.604,7.604,135000.0
2009-02-03 14:30:00,11.47,11.55,11.46,11.55,128400.0,7.604,7.6571,7.5974,7.6571,128400.0
2009-02-03 14:35:00,11.56,11.6,11.51,11.51,189800.0,7.6637,7.6902,7.6305,7.6305,189800.0
2009-02-03 14:40:00,11.51,11.52,11.33,11.35,378400.0,7.6305,7.6372,7.5112,7.5245,378400.0
2009-02-03 14:45:00,11.35,11.36,11.26,11.3,381800.0,7.5245,7.5311,7.4648,7.4913,381800.0
2009-02-03 14:50:00,11.3,11.35,11.09,11.1,644200.0,7.4913,7.5245,7.3521,7.3587,644200.0
2009-02-03 14:55:00,11.1,11.17,10.84,11.09,1095800.0,7.3587,7.4051,7.1864,7.3521,1095800.0
2009-02-03 15:00:00,11.09,11.19,11.09,11.12,441000.0,7.3521,7.4184,7.3521,7.372,441000.0
2009-02-03 15:05:00,11.13,11.4,11.08,11.36,581000.0,7.3786,7.5576,7.3455,7.5311,581000.0
2009-02-03 15:10:00,11.36,11.42,11.26,11.31,566800.0,7.5311,7.5709,7.4648,7.498,566800.0
2009-02-03 15:15:00,11.32,11.46,11.27,11.35,401800.0,7.5046,7.5974,7.4714,7.5245,401800.0
2009-02-03 15:20:00,11.36,11.38,11.26,11.28,471000.0,7.5311,7.5444,7.4648,7.4781,471000.0
2009-02-03 15:25:00,11.28,11.31,11.22,11.31,287400.0,7.4781,7.498,7.4383,7.498,287400.0
2009-02-03 15:30:00,11.31,11.36,11.29,11.31,428000.0,7.498,7.5311,7.4847,7.498,428000.0
2009-02-03 15:35:00,11.31,11.36,11.28,11.35,315000.0,7.498,7.5311,7.4781,7.5245,315000.0
2009-02-03 15:40:00,11.35,11.35,11.28,11.33,444600.0,7.5245,7.5245,7.4781,7.5112,444600.0
2009-02-03 15:45:00,11.33,11.4,11.33,11.35,627800.0,7.5112,7.5576,7.5112,7.5245,627800.0
2009-02-03 15:50:00,11.35,11.35,11.29,11.34,823200.0,7.5245,7.5245,7.4847,7.5178,823200.0
2009-02-03 15:55:00,11.34,11.36,11.28,11.33,910200.0,7.5178,7.5311,7.4781,7.5112,910200.0
2009-02-04 09:30:00,11.38,11.6,11.0,11.53,770000.0,7.5444,7.6902,7.2924,7.6438,770000.0
2009-02-04 09:35:00,11.54,11.54,11.35,11.51,628800.0,7.6504,7.6504,7.5245,7.6305,628800.0
2009-02-04 09:40:00,11.5,11.54,11.18,11.33,599400.0,7.6239,7.6504,7.4118,7.5112,599400.0
2009-02-04 09:45:00,11.32,11.38,11.21,11.27,457400.0,7.5046,7.5444,7.4317,7.4714,457400.0
2009-02-04 09:50:00,11.27,11.51,11.22,11.49,404600.0,7.4714,7.6305,7.4383,7.6173,404600.0
2009-02-04 09:55:00,11.49,11.49,11.35,11.37,208800.0,7.6173,7.6173,7.5245,7.5377,208800.0
2009-02-04 10:00:00,11.38,11.53,11.38,11.5,453200.0,7.5444,7.6438,7.5444,7.6239,453200.0
2009-02-04 10:05:00,11.51,11.68,11.48,11.65,388200.0,7.6305,7.7433,7.6107,7.7234,388200.0
2009-02-04 10:10:00,11.65,11.71,11.56,11.58,284800.0,7.7234,7.7631,7.6637,7.677,284800.0
2009-02-04 10:15:00,11.58,11.61,11.5,11.57,249200.0,7.677,7.6968,7.6239,7.6703,249200.0
2009-02-04 10:20:00,11.58,11.7,11.56,11.57,351400.0,7.677,7.7565,7.6637,7.6703,351400.0
2009-02-04 10:25:00,11.57,11.62,11.54,11.56,178800.0,7.6703,7.7035,7.6504,7.6637,178800.0
2009-02-04 10:30:00,11.55,11.56,11.45,11.47,648800.0,7.6571,7.6637,7.5908,7.604,648800.0
2009-02-04 10:35:00,11.47,11.51,11.33,11.33,553600.0,7.604,7.6305,7.5112,7.5112,553600.0
2009-02-04 10:40:00,11.32,11.33,11.26,11.29,357000.0,7.5046,7.5112,7.4648,7.4847,357000.0
2009-02-04 10:45:00,11.29,11.34,11.27,11.28,340600.0,7.4847,7.5178,7.4714,7.4781,340600.0
2009-02-04 10:50:00,11.28,11.36,11.27,11.32,504600.0,7.4781,7.5311,7.4714,7.5046,504600.0
2009-02-04 10:55:00,11.32,11.37,11.29,11.31,324400.0,7.5046,7.5377,7.4847,7.498,324400.0
2009-02-04 11:00:00,11.31,11.34,11.29,11.31,195400.0,7.498,7.5178,7.4847,7.498,195400.0
2009-02-04 11:05:00,11.31,11.33,11.26,11.26,239400.0,7.498,7.5112,7.4648,7.4648,239400.0
2009-02-04 11:10:00,11.26,11.29,11.21,11.25,272600.0,7.4648,7.4847,7.4317,7.4582,272600.0
2009-02-04 11:15:00,11.25,11.31,11.2,11.31,463600.0,7.4582,7.498,7.425,7.498,463600.0
2009-02-04 11:20:00,11.31,11.33,11.28,11.3,150600.0,7.498,7.5112,7.4781,7.4913,150600.0
2009-02-04 11:25:00,11.3,11.36,11.29,11.31,207000.0,7.4913,7.5311,7.4847,7.498,207000.0
2009-02-04 11:30:00,11.31,11.36,11.3,11.31,397000.0,7.498,7.5311,7.4913,7.498,397000.0
2009-02-04 11:35:00,11.31,11.33,11.27,11.29,155800.0,7.498,7.5112,7.4714,7.4847,155800.0
2009-02-04 11:40:00,11.29,11.32,11.29,11.29,148200.0,7.4847,7.5046,7.4847,7.4847,148200.0
2009-02-04 11:45:00,11.29,11.3,11.24,11.29,169000.0,7.4847,7.4913,7.4516,7.4847,169000.0
2009-02-04 11:50:00,11.29,11.3,11.25,11.27,259000.0,7.4847,7.4913,7.4582,7.4714,259000.0
2009-02-04 11:55:00,11.27,11.31,11.24,11.3,236200.0,7.4714,7.498,7.4516,7.4913,236200.0
2009-02-04 12:00:00,11.3,11.35,11.29,11.3,499200.0,7.4913,7.5245,7.4847,7.4913,499200.0
2009-02-04 12:05:00,11.29,11.33,11.24,11.26,266600.0,7.4847,7.5112,7.4516,7.4648,266600.0
2009-02-04 12:10:00,11.26,11.31,11.22,11.24,187800.0,7.4648,7.498,7.4383,7.4516,187800.0
2009-02-04 12:15:00,11.24,11.28,11.21,11.26,316400.0,7.4516,7.4781,7.4317,7.4648,316400.0
2009-02-04 12:20:00,11.26,11.27,11.21,11.25,204000.0,7.4648,7.4714,7.4317,7.4582,204000.0
2009-02-04 12:25:00,11.25,11.26,11.15,11.26,227200.0,7.4582,7.4648,7.3919,7.4648,227200.0
2009-02-04 12:30:00,11.26,11.3,11.24,11.26,156400.0,7.4648,7.4913,7.4516,7.4648,156400.0
2009-02-04 12:35:00,11.26,11.29,11.18,11.18,217200.0,7.4648,7.4847,7.4118,7.4118,217200.0
2009-02-04 12:40:00,11.18,11.25,11.15,11.23,186400.0,7.4118,7.4582,7.3919,7.4449,186400.0
2009-02-04 12:45:00,11.23,11.25,11.21,11.22,75800.0,7.4449,7.4582,7.4317,7.4383,75800.0
2009-02-04 12:50:00,11.22,11.23,11.06,11.06,297200.0,7.4383,7.4449,7.3322,7.3322,297200.0
2009-02-04 12:55:00,11.06,11.12,11.04,11.11,246800.0,7.3322,7.372,7.319,7.3654,246800.0
2009-02-04 13:00:00,11.11,11.11,10.99,11.01,407600.0,7.3654,7.3654,7.2858,7.2991,407600.0
2009-02-04 13:05:00,11.02,11.04,10.97,11.02,186200.0,7.3057,7.319,7.2726,7.3057,186200.0
2009-02-04 13:10:00,11.02,11.02,10.95,10.97,259000.0,7.3057,7.3057,7.2593,7.2726,259000.0
2009-02-04 13:15:00,10.97,11.03,10.97,11.01,169600.0,7.2726,7.3123,7.2726,7.2991,169600.0
2009-02-04 13:20:00,11.0,11.03,10.97,11.02,405600.0,7.2924,7.3123,7.2726,7.3057,405600.0
2009-02-04 13:25:00,11.02,11.03,10.97,10.99,295200.0,7.3057,7.3123,7.2726,7.2858,295200.0
2009-02-04 13:30:00,10.99,11.01,10.99,10.99,365400.0,7.2858,7.2991,7.2858,7.2858,365400.0
2009-02-04 13:35:00,10.99,11.0,10.89,10.95,236400.0,7.2858,7.2924,7.2195,7.2593,236400.0
2009-02-04 13:40:00,10.95,10.95,10.88,10.89,255200.0,7.2593,7.2593,7.2129,7.2195,255200.0
2009-02-04 13:45:00,10.88,10.89,10.75,10.78,442800.0,7.2129,7.2195,7.1267,7.1466,442800.0
2009-02-04 13:50:00,10.78,10.8,10.72,10.75,452800.0,7.1466,7.1599,7.1068,7.1267,452800.0
2009-02-04 13:55:00,10.75,10.87,10.65,10.87,484800.0,7.1267,7.2063,7.0604,7.2063,484800.0
2009-02-04 14:00:00,10.87,10.94,10.81,10.93,260000.0,7.2063,7.2527,7.1665,7.246,260000.0
2009-02-04 14:05:00,10.93,10.93,10.77,10.78,180200.0,7.246,7.246,7.14,7.1466,180200.0
2009-02-04 14:10:00,10.77,10.83,10.75,10.78,203000.0,7.14,7.1797,7.1267,7.1466,203000.0
2009-02-04 14:15:00,10.78,10.79,10.7,10.74,256600.0,7.1466,7.1532,7.0936,7.1201,256600.0
2009-02-04 14:20:00,10.74,10.74,10.46,10.47,746600.0,7.1201,7.1201,6.9345,6.9411,746600.0
2009-02-04 14:25:00,10.47,10.63,10.47,10.63,581000.0,6.9411,7.0472,6.9411,7.0472,581000.0
2009-02-04 14:30:00,10.63,10.68,10.59,10.65,186600.0,7.0472,7.0803,7.0206,7.0604,186600.0
2009-02-04 14:35:00,10.64,10.72,10.61,10.72,299200.0,7.0538,7.1068,7.0339,7.1068,299200.0
2009-02-04 14:40:00,10.72,10.78,10.69,10.72,311600.0,7.1068,7.1466,7.0869,7.1068,311600.0
2009-02-04 14:45:00,10.71,10.75,10.63,10.66,300400.0,7.1002,7.1267,7.0472,7.067,300400.0
2009-02-04 14:50:00,10.67,10.69,10.61,10.65,206600.0,7.0737,7.0869,7.0339,7.0604,206600.0
2009-02-04 14:55:00,10.65,10.79,10.55,10.77,455400.0,7.0604,7.1532,6.9941,7.14,455400.0
2009-02-04 15:00:00,10.77,10.79,10.69,10.72,383600.0,7.14,7.1532,7.0869,7.1068,383600.0
2009-02-04 15:05:00,10.72,10.74,10.58,10.58,513800.0,7.1068,7.1201,7.014,7.014,513800.0
2009-02-04 15:10:00,10.58,10.63,10.5,10.55,507600.0,7.014,7.0472,6.961,6.9941,507600.0
2009-02-04 15:15:00,10.56,10.65,10.55,10.6,273800.0,7.0007,7.0604,6.9941,7.0273,273800.0
2009-02-04 15:20:00,10.61,10.66,10.59,10.62,314000.0,7.0339,7.067,7.0206,7.0405,314000.0
2009-02-04 15:25:00,10.62,10.65,10.54,10.54,353800.0,7.0405,7.0604,6.9875,6.9875,353800.0
2009-02-04 15:30:00,10.55,10.58,10.52,10.53,319000.0,6.9941,7.014,6.9742,6.9809,319000.0
2009-02-04 15:35:00,10.53,10.55,10.5,10.53,584800.0,6.9809,6.9941,6.961,6.9809,584800.0
2009-02-04 15:40:00,10.53,10.59,10.53,10.53,515000.0,6.9809,7.0206,6.9809,6.9809,515000.0
2009-02-04 15:45:00,10.53,10.55,10.51,10.52,504200.0,6.9809,6.9941,6.9676,6.9742,504200.0
2009-02-04 15:50:00,10.52,10.6,10.51,10.55,745400.0,6.9742,7.0273,6.9676,6.9941,745400.0
2009-02-04 15:55:00,10.56,10.59,10.51,10.53,737200.0,7.0007,7.0206,6.9676,6.9809,737200.0
2009-02-05 09:30:00,10.56,10.69,10.35,10.47,615800.0,7.0007,7.0869,6.8615,6.9411,615800.0
2009-02-05 09:35:00,10.47,10.57,10.33,10.54,497200.0,6.9411,7.0074,6.8483,6.9875,497200.0
2009-02-05 09:40:00,10.53,10.78,10.5,10.56,352800.0,6.9809,7.1466,6.961,7.0007,352800.0
2009-02-05 09:45:00,10.57,10.58,10.49,10.54,290200.0,7.0074,7.014,6.9543,6.9875,290200.0
2009-02-05 09:50:00,10.54,10.62,10.5,10.56,274600.0,6.9875,7.0405,6.961,7.0007,274600.0
2009-02-05 09:55:00,10.56,10.65,10.55,10.59,288200.0,7.0007,7.0604,6.9941,7.0206,288200.0
2009-02-05 10:00:00,10.59,10.78,10.58,10.78,250400.0,7.0206,7.1466,7.014,7.1466,250400.0
2009-02-05 10:05:00,10.79,10.88,10.78,10.85,234200.0,7.1532,7.2129,7.1466,7.193,234200.0
2009-02-05 10:10:00,10.84,10.85,10.75,10.76,305000.0,7.1864,7.193,7.1267,7.1333,305000.0
2009-02-05 10:15:00,10.76,10.86,10.75,10.84,269800.0,7.1333,7.1996,7.1267,7.1864,269800.0
2009-02-05 10:20:00,10.84,10.9,10.83,10.87,268400.0,7.1864,7.2261,7.1797,7.2063,268400.0
2009-02-05 10:25:00,10.87,10.92,10.79,10.79,258400.0,7.2063,7.2394,7.1532,7.1532,258400.0
2009-02-05 10:30:00,10.79,10.88,10.77,10.87,214000.0,7.1532,7.2129,7.14,7.2063,214000.0
2009-02-05 10:35:00,10.87,10.99,10.87,10.98,243200.0,7.2063,7.2858,7.2063,7.2792,243200.0
2009-02-05 10:40:00,10.99,11.07,10.94,11.06,341600.0,7.2858,7.3389,7.2527,7.3322,341600.0
2009-02-05 10:45:00,11.05,11.13,10.99,11.02,353000.0,7.3256,7.3786,7.2858,7.3057,353000.0
2009-02-05 10:50:00,11.02,11.15,11.01,11.11,310200.0,7.3057,7.3919,7.2991,7.3654,310200.0
2009-02-05 10:55:00,11.11,11.18,11.1,11.11,315800.0,7.3654,7.4118,7.3587,7.3654,315800.0
2009-02-05 11:00:00,11.11,11.18,11.11,11.17,279200.0,7.3654,7.4118,7.3654,7.4051,279200.0
2009-02-05 11:05:00,11.18,11.24,11.12,11.21,228000.0,7.4118,7.4516,7.372,7.4317,228000.0
2009-02-05 11:10:00,11.21,11.21,11.18,11.2,188800.0,7.4317,7.4317,7.4118,7.425,188800.0
2009-02-05 11:15:00,11.19,11.21,11.18,11.2,194800.0,7.4184,7.4317,7.4118,7.425,194800.0
2009-02-05 11:20:00,11.2,11.21,11.15,11.2,223200.0,7.425,7.4317,7.3919,7.425,223200.0
2009-02-05 11:25:00,11.21,11.21,11.09,11.09,167000.0,7.4317,7.4317,7.3521,7.3521,167000.0
2009-02-05 11:30:00,11.09,11.28,11.09,11.28,215600.0,7.3521,7.4781,7.3521,7.4781,215600.0
2009-02-05 11:35:00,11.28,11.38,11.28,11.29,375400.0,7.4781,7.5444,7.4781,7.4847,375400.0
2009-02-05 11:40:00,11.28,11.29,11.25,11.28,123600.0,7.4781,7.4847,7.4582,7.4781,123600.0
2009-02-05 11:45:00,11.28,11.35,11.25,11.29,150200.0,7.4781,7.5245,7.4582,7.4847,150200.0
2009-02-05 11:50:00,11.29,11.34,11.24,11.29,284200.0,7.4847,7.5178,7.4516,7.4847,284200.0
2009-02-05 11:55:00,11.29,11.37,11.27,11.35,202200.0,7.4847,7.5377,7.4714,7.5245,202200.0
2009-02-05 12:00:00,11.37,11.51,11.37,11.48,300400.0,7.5377,7.6305,7.5377,7.6107,300400.0
2009-02-05 12:05:00,11.48,11.5,11.3,11.41,390200.0,7.6107,7.6239,7.4913,7.5643,390200.0
2009-02-05 12:10:00,11.42,11.48,11.37,11.43,214000.0,7.5709,7.6107,7.5377,7.5775,214000.0
2009-02-05 12:15:00,11.42,11.52,11.42,11.52,223800.0,7.5709,7.6372,7.5709,7.6372,223800.0
2009-02-05 12:20:00,11.52,11.52,11.43,11.52,191600.0,7.6372,7.6372,7.5775,7.6372,191600.0
2009-02-05 12:25:00,11.51,11.6,11.51,11.51,242000.0,7.6305,7.6902,7.6305,7.6305,242000.0
2009-02-05 12:30:00,11.51,11.56,11.49,11.53,84200.0,7.6305,7.6637,7.6173,7.6438,84200.0
2009-02-05 12:35:00,11.53,11.65,11.53,11.59,296400.0,7.6438,7.7234,7.6438,7.6836,296400.0
2009-02-05 12:40:00,11.6,11.71,11.6,11.71,117800.0,7.6902,7.7631,7.6902,7.7631,117800.0
2009-02-05 12:45:00,11.71,11.72,11.68,11.69,152000.0,7.7631,7.7698,7.7433,7.7499,152000.0
2009-02-05 12:50:00,11.69,11.69,11.48,11.53,331200.0,7.7499,7.7499,7.6107,7.6438,331200.0
2009-02-05 12:55:00,11.53,11.72,11.53,11.72,249000.0,7.6438,7.7698,7.6438,7.7698,249000.0
2009-02-05 13:00:00,11.72,11.93,11.7,11.86,433200.0,7.7698,7.909,7.7565,7.8626,433200.0
2009-02-05 13:05:00,11.86,11.87,11.71,11.78,353800.0,7.8626,7.8692,7.7631,7.8095,353800.0
2009-02-05 13:10:00,11.78,11.8,11.72,11.77,247600.0,7.8095,7.8228,7.7698,7.8029,247600.0
2009-02-05 13:15:00,11.77,11.78,11.54,11.58,315600.0,7.8029,7.8095,7.6504,7.677,315600.0
2009-02-05 13:20:00,11.59,11.69,11.55,11.67,282800.0,7.6836,7.7499,7.6571,7.7366,282800.0
2009-02-05 13:25:00,11.68,11.74,11.63,11.65,341400.0,7.7433,7.783,7.7101,7.7234,341400.0
2009-02-05 13:30:00,11.65,11.75,11.63,11.72,173800.0,7.7234,7.7897,7.7101,7.7698,173800.0
2009-02-05 13:35:00,11.72,11.74,11.63,11.67,147600.0,7.7698,7.783,7.7101,7.7366,147600.0
2009-02-05 13:40:00,11.68,11.78,11.65,11.78,179600.0,7.7433,7.8095,7.7234,7.8095,179600.0
2009-02-05 13:45:00,11.78,11.8,11.74,11.77,121800.0,7.8095,7.8228,7.783,7.8029,121800.0
2009-02-05 13:50:00,11.77,11.81,11.72,11.74,190000.0,7.8029,7.8294,7.7698,7.783,190000.0
2009-02-05 13:55:00,11.74,11.75,11.68,11.69,105800.0,7.783,7.7897,7.7433,7.7499,105800.0
2009-02-05 14:00:00,11.69,11.82,11.69,11.8,177600.0,7.7499,7.8361,7.7499,7.8228,177600.0
2009-02-05 14:05:00,11.8,11.85,11.78,11.78,173200.0,7.8228,7.856,7.8095,7.8095,173200.0
2009-02-05 14:10:00,11.78,11.78,11.65,11.66,211400.0,7.8095,7.8095,7.7234,7.73,211400.0
2009-02-05 14:15:00,11.67,11.7,11.63,11.7,256200.0,7.7366,7.7565,7.7101,7.7565,256200.0
2009-02-05 14:20:00,11.69,11.85,11.67,11.78,262000.0,7.7499,7.856,7.7366,7.8095,262000.0
2009-02-05 14:25:00,11.78,11.85,11.74,11.85,178800.0,7.8095,7.856,7.783,7.856,178800.0
2009-02-05 14:30:00,11.85,11.88,11.76,11.8,210000.0,7.856,7.8758,7.7963,7.8228,210000.0
2009-02-05 14:35:00,11.81,11.85,11.78,11.8,193000.0,7.8294,7.856,7.8095,7.8228,193000.0
2009-02-05 14:40:00,11.79,11.79,11.7,11.75,188200.0,7.8162,7.8162,7.7565,7.7897,188200.0
2009-02-05 14:45:00,11.75,11.79,11.69,11.7,199400.0,7.7897,7.8162,7.7499,7.7565,199400.0
2009-02-05 14:50:00,11.7,11.71,11.55,11.62,237800.0,7.7565,7.7631,7.6571,7.7035,237800.0
2009-02-05 14:55:00,11.62,11.66,10.5,11.6,703800.0,7.7035,7.73,6.961,7.6902,703800.0
2009-02-05 15:00:00,11.59,11.65,11.55,11.55,175400.0,7.6836,7.7234,7.6571,7.6571,175400.0
2009-02-05 15:05:00,11.55,11.55,11.49,11.54,246400.0,7.6571,7.6571,7.6173,7.6504,246400.0
2009-02-05 15:10:00,11.54,11.67,11.54,11.66,342200.0,7.6504,7.7366,7.6504,7.73,342200.0
2009-02-05 15:15:00,11.66,11.67,11.58,11.58,226400.0,7.73,7.7366,7.677,7.677,226400.0
2009-02-05 15:20:00,11.58,11.61,11.51,11.54,277200.0,7.677,7.6968,7.6305,7.6504,277200.0
2009-02-05 15:25:00,11.54,11.63,11.54,11.63,264800.0,7.6504,7.7101,7.6504,7.7101,264800.0
2009-02-05 15:30:00,11.63,11.68,11.6,11.61,245200.0,7.7101,7.7433,7.6902,7.6968,245200.0
2009-02-05 15:35:00,11.61,11.63,11.54,11.56,295400.0,7.6968,7.7101,7.6504,7.6637,295400.0
2009-02-05 15:40:00,11.56,11.61,11.55,11.61,315800.0,7.6637,7.6968,7.6571,7.6968,315800.0
2009-02-05 15:45:00,11.61,11.61,11.5,11.52,344800.0,7.6968,7.6968,7.6239,7.6372,344800.0
2009-02-05 15:50:00,11.52,11.63,11.49,11.63,538400.0,7.6372,7.7101,7.6173,7.7101,538400.0
2009-02-05 15:55:00,11.63,11.67,11.55,11.56,529800.0,7.7101,7.7366,7.6571,7.6637,529800.0
2009-02-06 09:30:00,11.6,11.63,11.25,11.63,465000.0,7.6902,7.7101,7.4582,7.7101,465000.0
2009-02-06 09:35:00,11.62,11.88,11.43,11.82,736200.0,7.7035,7.8758,7.5775,7.8361,736200.0
2009-02-06 09:40:00,11.83,11.86,11.46,11.58,460200.0,7.8427,7.8626,7.5974,7.677,460200.0
2009-02-06 09:45:00,11.58,11.66,11.51,11.52,252400.0,7.677,7.73,7.6305,7.6372,252400.0
2009-02-06 09:50:00,11.53,11.59,11.51,11.56,206200.0,7.6438,7.6836,7.6305,7.6637,206200.0
2009-02-06 09:55:00,11.56,11.63,11.36,11.37,352000.0,7.6637,7.7101,7.5311,7.5377,352000.0
2009-02-06 10:00:00,11.37,11.45,11.34,11.34,336000.0,7.5377,7.5908,7.5178,7.5178,336000.0
2009-02-06 10:05:00,11.33,11.34,10.81,10.85,937000.0,7.5112,7.5178,7.1665,7.193,937000.0
2009-02-06 10:10:00,10.86,11.09,10.84,11.03,634600.0,7.1996,7.3521,7.1864,7.3123,634600.0
2009-02-06 10:15:00,11.03,11.13,10.98,11.01,378800.0,7.3123,7.3786,7.2792,7.2991,378800.0
2009-02-06 10:20:00,11.01,11.05,10.96,11.02,218400.0,7.2991,7.3256,7.2659,7.3057,218400.0
2009-02-06 10:25:00,11.02,11.12,11.01,11.1,238800.0,7.3057,7.372,7.2991,7.3587,238800.0
2009-02-06 10:30:00,11.1,11.17,11.1,11.15,308200.0,7.3587,7.4051,7.3587,7.3919,308200.0
2009-02-06 10:35:00,11.17,11.17,11.02,11.06,273200.0,7.4051,7.4051,7.3057,7.3322,273200.0
2009-02-06 10:40:00,11.05,11.06,10.96,10.97,327200.0,7.3256,7.3322,7.2659,7.2726,327200.0
2009-02-06 10:45:00,10.97,11.04,10.97,11.02,336200.0,7.2726,7.319,7.2726,7.3057,336200.0
2009-02-06 10:50:00,11.02,11.02,10.97,11.0,359800.0,7.3057,7.3057,7.2726,7.2924,359800.0
2009-02-06 10:55:00,11.0,11.01,10.94,10.96,202200.0,7.2924,7.2991,7.2527,7.2659,202200.0
2009-02-06 11:00:00,10.96,10.99,10.95,10.97,133600.0,7.2659,7.2858,7.2593,7.2726,133600.0
2009-02-06 11:05:00,10.97,11.02,10.97,10.99,430000.0,7.2726,7.3057,7.2726,7.2858,430000.0
2009-02-06 11:10:00,11.0,11.01,10.97,11.01,154400.0,7.2924,7.2991,7.2726,7.2991,154400.0
2009-02-06 11:15:00,11.01,11.02,10.94,10.95,342800.0,7.2991,7.3057,7.2527,7.2593,342800.0
2009-02-06 11:20:00,10.95,10.95,10.72,10.74,541200.0,7.2593,7.2593,7.1068,7.1201,541200.0
2009-02-06 11:25:00,10.75,10.87,10.74,10.83,409400.0,7.1267,7.2063,7.1201,7.1797,409400.0
2009-02-06 11:30:00,10.84,10.88,10.83,10.84,293200.0,7.1864,7.2129,7.1797,7.1864,293200.0
2009-02-06 11:35:00,10.84,10.85,10.81,10.83,608400.0,7.1864,7.193,7.1665,7.1797,608400.0
2009-02-06 11:40:00,10.83,10.84,10.75,10.77,447800.0,7.1797,7.1864,7.1267,7.14,447800.0
2009-02-06 11:45:00,10.76,10.78,10.73,10.74,488200.0,7.1333,7.1466,7.1134,7.1201,488200.0
2009-02-06 11:50:00,10.74,10.74,10.62,10.63,578000.0,7.1201,7.1201,7.0405,7.0472,578000.0
2009-02-06 11:55:00,10.65,10.68,10.58,10.59,261400.0,7.0604,7.0803,7.014,7.0206,261400.0
2009-02-06 12:00:00,10.59,10.6,10.54,10.55,338400.0,7.0206,7.0273,6.9875,6.9941,338400.0
2009-02-06 12:05:00,10.56,10.61,10.55,10.56,359200.0,7.0007,7.0339,6.9941,7.0007,359200.0
2009-02-06 12:10:00,10.56,10.57,10.31,10.31,862200.0,7.0007,7.0074,6.835,6.835,862200.0
2009-02-06 12:15:00,10.31,10.35,10.14,10.2,1496800.0,6.835,6.8615,6.7223,6.7621,1496800.0
2009-02-06 12:20:00,10.21,10.29,10.18,10.19,783200.0,6.7687,6.8218,6.7488,6.7555,783200.0
2009-02-06 12:25:00,10.19,10.37,10.17,10.3,743600.0,6.7555,6.8748,6.7422,6.8284,743600.0
2009-02-06 12:30:00,10.3,10.44,10.3,10.44,518200.0,6.8284,6.9212,6.8284,6.9212,518200.0
2009-02-06 12:35:00,10.44,10.44,10.29,10.29,465600.0,6.9212,6.9212,6.8218,6.8218,465600.0
2009-02-06 12:40:00,10.29,10.34,10.26,10.27,849800.0,6.8218,6.8549,6.8019,6.8085,849800.0
2009-02-06 12:45:00,10.27,10.39,10.26,10.37,389800.0,6.8085,6.888,6.8019,6.8748,389800.0
2009-02-06 12:50:00,10.36,10.4,10.32,10.38,465800.0,6.8682,6.8947,6.8416,6.8814,465800.0
2009-02-06 12:55:00,10.38,10.44,10.36,10.43,574200.0,6.8814,6.9212,6.8682,6.9146,574200.0
2009-02-06 13:00:00,10.44,10.47,10.31,10.34,1373600.0,6.9212,6.9411,6.835,6.8549,1373600.0
2009-02-06 13:05:00,10.34,10.4,10.32,10.37,446000.0,6.8549,6.8947,6.8416,6.8748,446000.0
2009-02-06 13:10:00,10.38,10.38,10.28,10.32,374600.0,6.8814,6.8814,6.8151,6.8416,374600.0
2009-02-06 13:15:00,10.33,10.36,10.29,10.3,526200.0,6.8483,6.8682,6.8218,6.8284,526200.0
2009-02-06 13:20:00,10.3,10.36,10.3,10.36,315600.0,6.8284,6.8682,6.8284,6.8682,315600.0
2009-02-06 13:25:00,10.36,10.39,10.31,10.39,484600.0,6.8682,6.888,6.835,6.888,484600.0
2009-02-06 13:30:00,10.38,10.49,10.38,10.46,621600.0,6.8814,6.9543,6.8814,6.9345,621600.0
2009-02-06 13:35:00,10.45,10.56,10.43,10.52,575200.0,6.9278,7.0007,6.9146,6.9742,575200.0
2009-02-06 13:40:00,10.52,10.62,10.49,10.62,648200.0,6.9742,7.0405,6.9543,7.0405,648200.0
2009-02-06 13:45:00,10.62,10.72,10.59,10.7,522600.0,7.0405,7.1068,7.0206,7.0936,522600.0
2009-02-06 13:50:00,10.69,10.71,10.56,10.6,511400.0,7.0869,7.1002,7.0007,7.0273,511400.0
2009-02-06 13:55:00,10.6,10.69,10.59,10.69,452200.0,7.0273,7.0869,7.0206,7.0869,452200.0
2009-02-06 14:00:00,10.69,10.72,10.63,10.65,579200.0,7.0869,7.1068,7.0472,7.0604,579200.0
2009-02-06 14:05:00,10.65,10.69,10.5,10.56,896400.0,7.0604,7.0869,6.961,7.0007,896400.0
2009-02-06 14:10:00,10.57,10.66,10.56,10.61,603800.0,7.0074,7.067,7.0007,7.0339,603800.0
2009-02-06 14:15:00,10.62,10.62,10.51,10.51,482000.0,7.0405,7.0405,6.9676,6.9676,482000.0
2009-02-06 14:20:00,10.52,10.61,10.51,10.59,1009600.0,6.9742,7.0339,6.9676,7.0206,1009600.0
2009-02-06 14:25:00,10.59,10.68,10.59,10.65,1368600.0,7.0206,7.0803,7.0206,7.0604,1368600.0
2009-02-06 14:30:00,10.65,10.69,10.63,10.69,953600.0,7.0604,7.0869,7.0472,7.0869,953600.0
2009-02-06 14:35:00,10.69,10.89,10.69,10.82,1290600.0,7.0869,7.2195,7.0869,7.1731,1290600.0
2009-02-06 14:40:00,10.83,10.87,10.72,10.72,637200.0,7.1797,7.2063,7.1068,7.1068,637200.0
2009-02-06 14:45:00,10.71,10.72,10.65,10.68,405200.0,7.1002,7.1068,7.0604,7.0803,405200.0
2009-02-06 14:50:00,10.69,10.69,10.62,10.63,507000.0,7.0869,7.0869,7.0405,7.0472,507000.0
2009-02-06 14:55:00,10.63,10.68,10.62,10.65,461600.0,7.0472,7.0803,7.0405,7.0604,461600.0
2009-02-06 15:00:00,10.65,10.65,10.55,10.56,531800.0,7.0604,7.0604,6.9941,7.0007,531800.0
2009-02-06 15:05:00,10.56,10.62,10.55,10.6,332400.0,7.0007,7.0405,6.9941,7.0273,332400.0
2009-02-06 15:10:00,10.6,10.65,10.56,10.63,354200.0,7.0273,7.0604,7.0007,7.0472,354200.0
2009-02-06 15:15:00,10.63,10.71,10.6,10.71,306600.0,7.0472,7.1002,7.0273,7.1002,306600.0
2009-02-06 15:20:00,10.71,10.76,10.71,10.72,389200.0,7.1002,7.1333,7.1002,7.1068,389200.0
2009-02-06 15:25:00,10.72,10.75,10.68,10.73,460400.0,7.1068,7.1267,7.0803,7.1134,460400.0
2009-02-06 15:30:00,10.74,10.8,10.72,10.77,419000.0,7.1201,7.1599,7.1068,7.14,419000.0
2009-02-06 15:35:00,10.77,10.85,10.77,10.83,661400.0,7.14,7.193,7.14,7.1797,661400.0
2009-02-06 15:40:00,10.83,11.02,10.83,10.98,889200.0,7.1797,7.3057,7.1797,7.2792,889200.0
2009-02-06 15:45:00,10.99,11.03,10.97,10.97,849600.0,7.2858,7.3123,7.2726,7.2726,849600.0
2009-02-06 15:50:00,10.97,10.97,10.84,10.85,1067000.0,7.2726,7.2726,7.1864,7.193,1067000.0
2009-02-06 15:55:00,10.85,10.93,10.81,10.9,1245600.0,7.193,7.246,7.1665,7.2261,1245600.0
2009-02-09 09:30:00,11.33,11.38,11.17,11.2,389600.0,7.5112,7.5444,7.4051,7.425,389600.0
2009-02-09 09:35:00,11.2,11.38,11.2,11.37,322400.0,7.425,7.5444,7.425,7.5377,322400.0
2009-02-09 09:40:00,11.38,11.5,11.36,11.49,404800.0,7.5444,7.6239,7.5311,7.6173,404800.0
2009-02-09 09:45:00,11.49,11.5,11.44,11.48,406400.0,7.6173,7.6239,7.5841,7.6107,406400.0
2009-02-09 09:50:00,11.49,11.63,11.42,11.61,292400.0,7.6173,7.7101,7.5709,7.6968,292400.0
2009-02-09 09:55:00,11.62,11.63,11.54,11.6,310200.0,7.7035,7.7101,7.6504,7.6902,310200.0
2009-02-09 10:00:00,11.6,11.62,11.38,11.38,318200.0,7.6902,7.7035,7.5444,7.5444,318200.0
2009-02-09 10:05:00,11.38,11.4,11.29,11.38,328800.0,7.5444,7.5576,7.4847,7.5444,328800.0
2009-02-09 10:10:00,11.38,11.43,11.38,11.42,140800.0,7.5444,7.5775,7.5444,7.5709,140800.0
2009-02-09 10:15:00,11.42,11.49,11.4,11.45,191600.0,7.5709,7.6173,7.5576,7.5908,191600.0
2009-02-09 10:20:00,11.44,11.53,11.44,11.52,134200.0,7.5841,7.6438,7.5841,7.6372,134200.0
2009-02-09 10:25:00,11.52,11.52,11.44,11.45,133200.0,7.6372,7.6372,7.5841,7.5908,133200.0
2009-02-09 10:30:00,11.45,11.54,11.45,11.47,246400.0,7.5908,7.6504,7.5908,7.604,246400.0
2009-02-09 10:35:00,11.47,11.53,11.47,11.53,295400.0,7.604,7.6438,7.604,7.6438,295400.0
2009-02-09 10:40:00,11.53,11.62,11.49,11.61,366400.0,7.6438,7.7035,7.6173,7.6968,366400.0
2009-02-09 10:45:00,11.6,11.68,11.54,11.67,368000.0,7.6902,7.7433,7.6504,7.7366,368000.0
2009-02-09 10:50:00,11.66,11.67,11.63,11.65,227200.0,7.73,7.7366,7.7101,7.7234,227200.0
2009-02-09 10:55:00,11.65,11.75,11.63,11.75,304600.0,7.7234,7.7897,7.7101,7.7897,304600.0
2009-02-09 11:00:00,11.74,11.75,11.68,11.68,204400.0,7.783,7.7897,7.7433,7.7433,204400.0
2009-02-09 11:05:00,11.67,11.8,11.65,11.79,199400.0,7.7366,7.8228,7.7234,7.8162,199400.0
2009-02-09 11:10:00,11.8,11.8,11.72,11.73,196200.0,7.8228,7.8228,7.7698,7.7764,196200.0
2009-02-09 11:15:00,11.74,11.85,11.73,11.83,299800.0,7.783,7.856,7.7764,7.8427,299800.0
2009-02-09 11:20:00,11.83,11.88,11.79,11.85,207600.0,7.8427,7.8758,7.8162,7.856,207600.0
2009-02-09 11:25:00,11.85,11.92,11.82,11.85,212800.0,7.856,7.9024,7.8361,7.856,212800.0
2009-02-09 11:30:00,11.84,11.85,11.79,11.81,172200.0,7.8493,7.856,7.8162,7.8294,172200.0
2009-02-09 11:35:00,11.81,11.92,11.8,11.87,161200.0,7.8294,7.9024,7.8228,7.8692,161200.0
2009-02-09 11:40:00,11.87,11.88,11.76,11.78,147800.0,7.8692,7.8758,7.7963,7.8095,147800.0
2009-02-09 11:45:00,11.79,11.87,11.78,11.83,133600.0,7.8162,7.8692,7.8095,7.8427,133600.0
2009-02-09 11:50:00,11.83,11.88,11.82,11.87,98200.0,7.8427,7.8758,7.8361,7.8692,98200.0
2009-02-09 11:55:00,11.87,11.97,11.87,11.95,229200.0,7.8692,7.9355,7.8692,7.9222,229200.0
2009-02-09 12:00:00,11.95,11.99,11.93,11.93,281200.0,7.9222,7.9488,7.909,7.909,281200.0
2009-02-09 12:05:00,11.93,11.93,11.81,11.87,217600.0,7.909,7.909,7.8294,7.8692,217600.0
2009-02-09 12:10:00,11.87,11.88,11.79,11.79,185000.0,7.8692,7.8758,7.8162,7.8162,185000.0
2009-02-09 12:15:00,11.79,11.94,11.78,11.93,109200.0,7.8162,7.9156,7.8095,7.909,109200.0
2009-02-09 12:20:00,11.92,11.93,11.85,11.88,87400.0,7.9024,7.909,7.856,7.8758,87400.0
2009-02-09 12:25:00,11.88,12.0,11.88,11.97,168400.0,7.8758,7.9554,7.8758,7.9355,168400.0
2009-02-09 12:30:00,11.97,11.99,11.93,11.96,86800.0,7.9355,7.9488,7.909,7.9289,86800.0
2009-02-09 12:35:00,11.95,11.95,11.88,11.94,128400.0,7.9222,7.9222,7.8758,7.9156,128400.0
2009-02-09 12:40:00,11.94,11.99,11.93,11.93,149600.0,7.9156,7.9488,7.909,7.909,149600.0
2009-02-09 12:45:00,11.93,11.97,11.91,11.97,78600.0,7.909,7.9355,7.8957,7.9355,78600.0
2009-02-09 12:50:00,11.97,12.0,11.96,11.99,219200.0,7.9355,7.9554,7.9289,7.9488,219200.0
2009-02-09 12:55:00,11.99,12.0,11.96,11.96,149200.0,7.9488,7.9554,7.9289,7.9289,149200.0
2009-02-09 13:00:00,11.96,12.0,11.95,11.99,103000.0,7.9289,7.9554,7.9222,7.9488,103000.0
2009-02-09 13:05:00,11.99,12.0,11.95,11.97,189000.0,7.9488,7.9554,7.9222,7.9355,189000.0
2009-02-09 13:10:00,11.96,11.99,11.96,11.97,59200.0,7.9289,7.9488,7.9289,7.9355,59200.0
2009-02-09 13:15:00,11.97,11.99,11.93,11.96,119600.0,7.9355,7.9488,7.909,7.9289,119600.0
2009-02-09 13:20:00,11.95,11.96,11.92,11.95,138200.0,7.9222,7.9289,7.9024,7.9222,138200.0
2009-02-09 13:25:00,11.94,11.95,11.93,11.93,81400.0,7.9156,7.9222,7.909,7.909,81400.0
2009-02-09 13:30:00,11.93,11.93,11.81,11.82,149200.0,7.909,7.909,7.8294,7.8361,149200.0
2009-02-09 13:35:00,11.81,11.85,11.8,11.84,133600.0,7.8294,7.856,7.8228,7.8493,133600.0
2009-02-09 13:40:00,11.84,11.89,11.83,11.84,150600.0,7.8493,7.8825,7.8427,7.8493,150600.0
2009-02-09 13:45:00,11.84,11.85,11.78,11.82,206000.0,7.8493,7.856,7.8095,7.8361,206000.0
2009-02-09 13:50:00,11.81,11.81,11.78,11.78,130000.0,7.8294,7.8294,7.8095,7.8095,130000.0
2009-02-09 13:55:00,11.78,11.83,11.75,11.83,93000.0,7.8095,7.8427,7.7897,7.8427,93000.0
2009-02-09 14:00:00,11.83,11.85,11.81,11.81,116000.0,7.8427,7.856,7.8294,7.8294,116000.0
2009-02-09 14:05:00,11.81,11.82,11.8,11.8,137200.0,7.8294,7.8361,7.8228,7.8228,137200.0
2009-02-09 14:10:00,11.81,11.81,11.75,11.75,128200.0,7.8294,7.8294,7.7897,7.7897,128200.0
2009-02-09 14:15:00,11.75,11.75,11.68,11.72,152200.0,7.7897,7.7897,7.7433,7.7698,152200.0
2009-02-09 14:20:00,11.72,11.77,11.7,11.71,197800.0,7.7698,7.8029,7.7565,7.7631,197800.0
2009-02-09 14:25:00,11.71,11.71,11.61,11.64,206800.0,7.7631,7.7631,7.6968,7.7167,206800.0
2009-02-09 14:30:00,11.64,11.69,11.63,11.65,146000.0,7.7167,7.7499,7.7101,7.7234,146000.0
2009-02-09 14:35:00,11.65,11.72,11.65,11.72,155000.0,7.7234,7.7698,7.7234,7.7698,155000.0
2009-02-09 14:40:00,11.71,11.74,11.65,11.66,115800.0,7.7631,7.783,7.7234,7.73,115800.0
2009-02-09 14:45:00,11.65,11.66,11.58,11.65,194000.0,7.7234,7.73,7.677,7.7234,194000.0
2009-02-09 14:50:00,11.65,11.86,11.63,11.78,1007200.0,7.7234,7.8626,7.7101,7.8095,1007200.0
2009-02-09 14:55:00,11.78,11.92,11.77,11.85,487800.0,7.8095,7.9024,7.8029,7.856,487800.0
2009-02-09 15:00:00,11.84,11.91,11.82,11.83,250800.0,7.8493,7.8957,7.8361,7.8427,250800.0
2009-02-09 15:05:00,11.82,11.9,11.8,11.82,188200.0,7.8361,7.8891,7.8228,7.8361,188200.0
2009-02-09 15:10:00,11.82,11.86,11.75,11.85,227000.0,7.8361,7.8626,7.7897,7.856,227000.0
2009-02-09 15:15:00,11.85,11.93,11.81,11.83,277000.0,7.856,7.909,7.8294,7.8427,277000.0
2009-02-09 15:20:00,11.83,12.01,11.83,11.99,400200.0,7.8427,7.962,7.8427,7.9488,400200.0
2009-02-09 15:25:00,11.99,12.0,11.94,11.97,313200.0,7.9488,7.9554,7.9156,7.9355,313200.0
2009-02-09 15:30:00,11.97,12.01,11.89,11.92,396400.0,7.9355,7.962,7.8825,7.9024,396400.0
2009-02-09 15:35:00,11.92,11.93,11.8,11.81,348800.0,7.9024,7.909,7.8228,7.8294,348800.0
2009-02-09 15:40:00,11.8,11.84,11.79,11.81,250600.0,7.8228,7.8493,7.8162,7.8294,250600.0
2009-02-09 15:45:00,11.81,11.85,11.79,11.83,361600.0,7.8294,7.856,7.8162,7.8427,361600.0
2009-02-09 15:50:00,11.83,11.85,11.79,11.81,524200.0,7.8427,7.856,7.8162,7.8294,524200.0
2009-02-09 15:55:00,11.81,11.92,11.81,11.85,609200.0,7.8294,7.9024,7.8294,7.856,609200.0
2009-02-10 09:30:00,11.69,11.69,11.43,11.51,346600.0,7.7499,7.7499,7.5775,7.6305,346600.0
2009-02-10 09:35:00,11.52,11.54,11.34,11.42,626800.0,7.6372,7.6504,7.5178,7.5709,626800.0
2009-02-10 09:40:00,11.41,11.43,11.31,11.36,288000.0,7.5643,7.5775,7.498,7.5311,288000.0
2009-02-10 09:45:00,11.37,11.62,11.37,11.57,387800.0,7.5377,7.7035,7.5377,7.6703,387800.0
2009-02-10 09:50:00,11.57,11.62,11.56,11.57,235000.0,7.6703,7.7035,7.6637,7.6703,235000.0
2009-02-10 09:55:00,11.58,11.66,11.55,11.65,245400.0,7.677,7.73,7.6571,7.7234,245400.0
2009-02-10 10:00:00,11.67,11.81,11.64,11.72,321600.0,7.7366,7.8294,7.7167,7.7698,321600.0
2009-02-10 10:05:00,11.72,11.73,11.65,11.73,128400.0,7.7698,7.7764,7.7234,7.7764,128400.0
2009-02-10 10:10:00,11.74,11.75,11.69,11.74,219000.0,7.783,7.7897,7.7499,7.783,219000.0
2009-02-10 10:15:00,11.74,11.78,11.65,11.71,283400.0,7.783,7.8095,7.7234,7.7631,283400.0
2009-02-10 10:20:00,11.71,11.71,11.57,11.59,258600.0,7.7631,7.7631,7.6703,7.6836,258600.0
2009-02-10 10:25:00,11.59,11.6,11.55,11.58,248200.0,7.6836,7.6902,7.6571,7.677,248200.0
2009-02-10 10:30:00,11.58,11.65,11.57,11.59,154000.0,7.677,7.7234,7.6703,7.6836,154000.0
2009-02-10 10:35:00,11.6,11.62,11.53,11.58,252400.0,7.6902,7.7035,7.6438,7.677,252400.0
2009-02-10 10:40:00,11.59,11.71,11.57,11.68,215600.0,7.6836,7.7631,7.6703,7.7433,215600.0
2009-02-10 10:45:00,11.67,11.86,11.67,11.83,484000.0,7.7366,7.8626,7.7366,7.8427,484000.0
2009-02-10 10:50:00,11.81,11.94,11.81,11.9,309000.0,7.8294,7.9156,7.8294,7.8891,309000.0
2009-02-10 10:55:00,11.9,11.94,11.85,11.9,311600.0,7.8891,7.9156,7.856,7.8891,311600.0
2009-02-10 11:00:00,11.9,12.05,11.9,12.05,679200.0,7.8891,7.9885,7.8891,7.9885,679200.0
2009-02-10 11:05:00,12.05,12.09,11.83,11.9,791800.0,7.9885,8.0151,7.8427,7.8891,791800.0
2009-02-10 11:10:00,11.92,11.99,11.76,11.83,359600.0,7.9024,7.9488,7.7963,7.8427,359600.0
2009-02-10 11:15:00,11.82,11.9,11.8,11.9,224600.0,7.8361,7.8891,7.8228,7.8891,224600.0
2009-02-10 11:20:00,11.9,11.97,11.88,11.91,342400.0,7.8891,7.9355,7.8758,7.8957,342400.0
2009-02-10 11:25:00,11.91,11.97,11.86,11.94,336000.0,7.8957,7.9355,7.8626,7.9156,336000.0
2009-02-10 11:30:00,11.94,11.95,11.62,11.62,514200.0,7.9156,7.9222,7.7035,7.7035,514200.0
2009-02-10 11:35:00,11.62,11.62,11.42,11.56,706800.0,7.7035,7.7035,7.5709,7.6637,706800.0
2009-02-10 11:40:00,11.56,11.7,11.54,11.65,453000.0,7.6637,7.7565,7.6504,7.7234,453000.0
2009-02-10 11:45:00,11.65,11.71,11.54,11.7,328600.0,7.7234,7.7631,7.6504,7.7565,328600.0
2009-02-10 11:50:00,11.7,11.83,11.63,11.7,281800.0,7.7565,7.8427,7.7101,7.7565,281800.0
2009-02-10 11:55:00,11.71,11.72,11.59,11.61,184600.0,7.7631,7.7698,7.6836,7.6968,184600.0
2009-02-10 12:00:00,11.61,11.66,11.59,11.65,105000.0,7.6968,7.73,7.6836,7.7234,105000.0
2009-02-10 12:05:00,11.65,11.65,11.47,11.47,143000.0,7.7234,7.7234,7.604,7.604,143000.0
2009-02-10 12:10:00,11.47,11.64,11.47,11.6,184600.0,7.604,7.7167,7.604,7.6902,184600.0
2009-02-10 12:15:00,11.59,11.62,11.55,11.6,86000.0,7.6836,7.7035,7.6571,7.6902,86000.0
2009-02-10 12:20:00,11.6,11.6,11.5,11.57,144800.0,7.6902,7.6902,7.6239,7.6703,144800.0
2009-02-10 12:25:00,11.57,11.61,11.47,11.52,176200.0,7.6703,7.6968,7.604,7.6372,176200.0
2009-02-10 12:30:00,11.52,11.57,11.46,11.57,103800.0,7.6372,7.6703,7.5974,7.6703,103800.0
2009-02-10 12:35:00,11.57,11.57,11.49,11.51,122200.0,7.6703,7.6703,7.6173,7.6305,122200.0
2009-02-10 12:40:00,11.51,11.58,11.49,11.55,67200.0,7.6305,7.677,7.6173,7.6571,67200.0
2009-02-10 12:45:00,11.55,11.62,11.52,11.62,109200.0,7.6571,7.7035,7.6372,7.7035,109200.0
2009-02-10 12:50:00,11.62,11.67,11.53,11.54,144200.0,7.7035,7.7366,7.6438,7.6504,144200.0
2009-02-10 12:55:00,11.55,11.58,11.52,11.55,108800.0,7.6571,7.677,7.6372,7.6571,108800.0
2009-02-10 13:00:00,11.55,11.56,11.49,11.53,112600.0,7.6571,7.6637,7.6173,7.6438,112600.0
2009-02-10 13:05:00,11.52,11.52,11.42,11.42,155200.0,7.6372,7.6372,7.5709,7.5709,155200.0
2009-02-10 13:10:00,11.42,11.44,11.38,11.42,177200.0,7.5709,7.5841,7.5444,7.5709,177200.0
2009-02-10 13:15:00,11.42,11.46,11.35,11.35,169400.0,7.5709,7.5974,7.5245,7.5245,169400.0
2009-02-10 13:20:00,11.35,11.36,11.25,11.26,264000.0,7.5245,7.5311,7.4582,7.4648,264000.0
2009-02-10 13:25:00,11.26,11.37,11.2,11.35,196400.0,7.4648,7.5377,7.425,7.5245,196400.0
2009-02-10 13:30:00,11.35,11.36,11.29,11.34,105400.0,7.5245,7.5311,7.4847,7.5178,105400.0
2009-02-10 13:35:00,11.34,11.45,11.33,11.44,140000.0,7.5178,7.5908,7.5112,7.5841,140000.0
2009-02-10 13:40:00,11.44,11.45,11.4,11.44,109800.0,7.5841,7.5908,7.5576,7.5841,109800.0
2009-02-10 13:45:00,11.44,11.45,11.38,11.39,92800.0,7.5841,7.5908,7.5444,7.551,92800.0
2009-02-10 13:50:00,11.39,11.4,11.33,11.33,122600.0,7.551,7.5576,7.5112,7.5112,122600.0
2009-02-10 13:55:00,11.32,11.36,11.31,11.35,124800.0,7.5046,7.5311,7.498,7.5245,124800.0
2009-02-10 14:00:00,11.35,11.41,11.31,11.38,232400.0,7.5245,7.5643,7.498,7.5444,232400.0
2009-02-10 14:05:00,11.38,11.44,11.37,11.37,147800.0,7.5444,7.5841,7.5377,7.5377,147800.0
2009-02-10 14:10:00,11.38,11.4,11.35,11.36,155600.0,7.5444,7.5576,7.5245,7.5311,155600.0
2009-02-10 14:15:00,11.36,11.36,11.3,11.36,164000.0,7.5311,7.5311,7.4913,7.5311,164000.0
2009-02-10 14:20:00,11.36,11.36,11.28,11.31,136800.0,7.5311,7.5311,7.4781,7.498,136800.0
2009-02-10 14:25:00,11.31,11.31,11.27,11.31,164400.0,7.498,7.498,7.4714,7.498,164400.0
2009-02-10 14:30:00,11.31,11.34,11.28,11.34,177000.0,7.498,7.5178,7.4781,7.5178,177000.0
2009-02-10 14:35:00,11.33,11.36,11.29,11.36,179200.0,7.5112,7.5311,7.4847,7.5311,179200.0
2009-02-10 14:40:00,11.36,11.42,11.36,11.42,191600.0,7.5311,7.5709,7.5311,7.5709,191600.0
2009-02-10 14:45:00,11.42,11.48,11.4,11.43,184800.0,7.5709,7.6107,7.5576,7.5775,184800.0
2009-02-10 14:50:00,11.43,11.43,11.29,11.32,168600.0,7.5775,7.5775,7.4847,7.5046,168600.0
2009-02-10 14:55:00,11.33,11.33,11.27,11.32,227200.0,7.5112,7.5112,7.4714,7.5046,227200.0
2009-02-10 15:00:00,11.33,11.39,11.33,11.36,155200.0,7.5112,7.551,7.5112,7.5311,155200.0
2009-02-10 15:05:00,11.37,11.37,11.31,11.34,184600.0,7.5377,7.5377,7.498,7.5178,184600.0
2009-02-10 15:10:00,11.34,11.35,11.21,11.22,185200.0,7.5178,7.5245,7.4317,7.4383,185200.0
2009-02-10 15:15:00,11.22,11.24,11.2,11.21,187800.0,7.4383,7.4516,7.425,7.4317,187800.0
2009-02-10 15:20:00,11.21,11.24,11.1,11.24,246600.0,7.4317,7.4516,7.3587,7.4516,246600.0
2009-02-10 15:25:00,11.24,11.27,11.17,11.21,291600.0,7.4516,7.4714,7.4051,7.4317,291600.0
2009-02-10 15:30:00,11.21,11.24,11.18,11.21,318800.0,7.4317,7.4516,7.4118,7.4317,318800.0
2009-02-10 15:35:00,11.21,11.24,11.11,11.13,396800.0,7.4317,7.4516,7.3654,7.3786,396800.0
2009-02-10 15:40:00,11.12,11.13,11.05,11.09,643600.0,7.372,7.3786,7.3256,7.3521,643600.0
2009-02-10 15:45:00,11.09,11.17,11.06,11.11,621600.0,7.3521,7.4051,7.3322,7.3654,621600.0
2009-02-10 15:50:00,11.11,11.15,11.04,11.04,861200.0,7.3654,7.3919,7.319,7.319,861200.0
2009-02-10 15:55:00,11.03,11.15,11.01,11.08,1211200.0,7.3123,7.3919,7.2991,7.3455,1211200.0
2009-02-11 09:30:00,11.4,11.5,11.27,11.27,251800.0,7.5576,7.6239,7.4714,7.4714,251800.0
2009-02-11 09:35:00,11.27,11.5,11.22,11.29,237200.0,7.4714,7.6239,7.4383,7.4847,237200.0
2009-02-11 09:40:00,11.3,11.45,11.26,11.34,165600.0,7.4913,7.5908,7.4648,7.5178,165600.0
2009-02-11 09:45:00,11.33,11.46,11.29,11.46,188200.0,7.5112,7.5974,7.4847,7.5974,188200.0
2009-02-11 09:50:00,11.44,11.47,11.4,11.42,219200.0,7.5841,7.604,7.5576,7.5709,219200.0
2009-02-11 09:55:00,11.42,11.45,11.37,11.38,210600.0,7.5709,7.5908,7.5377,7.5444,210600.0
2009-02-11 10:00:00,11.38,11.45,11.33,11.43,162400.0,7.5444,7.5908,7.5112,7.5775,162400.0
2009-02-11 10:05:00,11.43,11.43,11.28,11.3,170000.0,7.5775,7.5775,7.4781,7.4913,170000.0
2009-02-11 10:10:00,11.31,11.34,11.3,11.3,128200.0,7.498,7.5178,7.4913,7.4913,128200.0
2009-02-11 10:15:00,11.3,11.3,11.23,11.27,166400.0,7.4913,7.4913,7.4449,7.4714,166400.0
2009-02-11 10:20:00,11.27,11.32,11.21,11.26,158400.0,7.4714,7.5046,7.4317,7.4648,158400.0
2009-02-11 10:25:00,11.26,11.27,11.13,11.14,155400.0,7.4648,7.4714,7.3786,7.3853,155400.0
2009-02-11 10:30:00,11.15,11.19,11.07,11.11,214400.0,7.3919,7.4184,7.3389,7.3654,214400.0
2009-02-11 10:35:00,11.11,11.19,11.09,11.12,181800.0,7.3654,7.4184,7.3521,7.372,181800.0
2009-02-11 10:40:00,11.12,11.19,11.1,11.19,199400.0,7.372,7.4184,7.3587,7.4184,199400.0
2009-02-11 10:45:00,11.18,11.28,11.17,11.22,253000.0,7.4118,7.4781,7.4051,7.4383,253000.0
2009-02-11 10:50:00,11.22,11.24,11.15,11.15,318000.0,7.4383,7.4516,7.3919,7.3919,318000.0
2009-02-11 10:55:00,11.15,11.15,11.1,11.12,159800.0,7.3919,7.3919,7.3587,7.372,159800.0
2009-02-11 11:00:00,11.11,11.14,11.08,11.12,169400.0,7.3654,7.3853,7.3455,7.372,169400.0
2009-02-11 11:05:00,11.11,11.15,11.09,11.11,184800.0,7.3654,7.3919,7.3521,7.3654,184800.0
2009-02-11 11:10:00,11.11,11.15,11.09,11.13,208000.0,7.3654,7.3919,7.3521,7.3786,208000.0
2009-02-11 11:15:00,11.13,11.2,11.13,11.15,224000.0,7.3786,7.425,7.3786,7.3919,224000.0
2009-02-11 11:20:00,11.15,11.19,11.11,11.17,212200.0,7.3919,7.4184,7.3654,7.4051,212200.0
2009-02-11 11:25:00,11.17,11.17,11.1,11.15,154600.0,7.4051,7.4051,7.3587,7.3919,154600.0
2009-02-11 11:30:00,11.15,11.24,11.14,11.18,152600.0,7.3919,7.4516,7.3853,7.4118,152600.0
2009-02-11 11:35:00,11.18,11.21,11.17,11.18,115400.0,7.4118,7.4317,7.4051,7.4118,115400.0
2009-02-11 11:40:00,11.17,11.22,11.11,11.22,156200.0,7.4051,7.4383,7.3654,7.4383,156200.0
2009-02-11 11:45:00,11.21,11.24,11.15,11.19,120000.0,7.4317,7.4516,7.3919,7.4184,120000.0
2009-02-11 11:50:00,11.19,11.21,11.14,11.21,104200.0,7.4184,7.4317,7.3853,7.4317,104200.0
2009-02-11 11:55:00,11.21,11.22,11.15,11.17,95800.0,7.4317,7.4383,7.3919,7.4051,95800.0
2009-02-11 12:00:00,11.19,11.26,11.17,11.25,96200.0,7.4184,7.4648,7.4051,7.4582,96200.0
2009-02-11 12:05:00,11.24,11.28,11.22,11.28,96600.0,7.4516,7.4781,7.4383,7.4781,96600.0
2009-02-11 12:10:00,11.27,11.28,11.2,11.2,77200.0,7.4714,7.4781,7.425,7.425,77200.0
2009-02-11 12:15:00,11.2,11.21,11.17,11.2,79200.0,7.425,7.4317,7.4051,7.425,79200.0
2009-02-11 12:20:00,11.2,11.24,11.18,11.22,57400.0,7.425,7.4516,7.4118,7.4383,57400.0
2009-02-11 12:25:00,11.22,11.28,11.22,11.27,69000.0,7.4383,7.4781,7.4383,7.4714,69000.0
2009-02-11 12:30:00,11.26,11.26,11.22,11.22,76400.0,7.4648,7.4648,7.4383,7.4383,76400.0
2009-02-11 12:35:00,11.22,11.23,11.19,11.22,213000.0,7.4383,7.4449,7.4184,7.4383,213000.0
2009-02-11 12:40:00,11.22,11.29,11.21,11.26,102600.0,7.4383,7.4847,7.4317,7.4648,102600.0
2009-02-11 12:45:00,11.26,11.26,11.22,11.22,102000.0,7.4648,7.4648,7.4383,7.4383,102000.0
2009-02-11 12:50:00,11.22,11.24,11.18,11.18,114000.0,7.4383,7.4516,7.4118,7.4118,114000.0
2009-02-11 12:55:00,11.18,11.18,11.11,11.15,129600.0,7.4118,7.4118,7.3654,7.3919,129600.0
2009-02-11 13:00:00,11.16,11.22,11.15,11.18,115000.0,7.3985,7.4383,7.3919,7.4118,115000.0
2009-02-11 13:05:00,11.19,11.2,11.1,11.11,106400.0,7.4184,7.425,7.3587,7.3654,106400.0
2009-02-11 13:10:00,11.1,11.16,11.08,11.16,111800.0,7.3587,7.3985,7.3455,7.3985,111800.0
2009-02-11 13:15:00,11.15,11.16,11.12,11.15,51200.0,7.3919,7.3985,7.372,7.3919,51200.0
2009-02-11 13:20:00,11.15,11.2,11.1,11.13,126800.0,7.3919,7.425,7.3587,7.3786,126800.0
2009-02-11 13:25:00,11.13,11.15,11.11,11.13,58200.0,7.3786,7.3919,7.3654,7.3786,58200.0
2009-02-11 13:30:00,11.13,11.13,11.09,11.09,72800.0,7.3786,7.3786,7.3521,7.3521,72800.0
2009-02-11 13:35:00,11.09,11.1,11.05,11.06,92800.0,7.3521,7.3587,7.3256,7.3322,92800.0
2009-02-11 13:40:00,11.07,11.09,11.01,11.04,78600.0,7.3389,7.3521,7.2991,7.319,78600.0
2009-02-11 13:45:00,11.04,11.04,10.99,11.01,187000.0,7.319,7.319,7.2858,7.2991,187000.0
2009-02-11 13:50:00,11.01,11.07,10.99,11.06,168400.0,7.2991,7.3389,7.2858,7.3322,168400.0
2009-02-11 13:55:00,11.06,11.08,11.02,11.03,111000.0,7.3322,7.3455,7.3057,7.3123,111000.0
2009-02-11 14:00:00,11.05,11.09,11.04,11.05,90400.0,7.3256,7.3521,7.319,7.3256,90400.0
2009-02-11 14:05:00,11.04,11.07,11.02,11.07,86600.0,7.319,7.3389,7.3057,7.3389,86600.0
2009-02-11 14:10:00,11.07,11.09,11.01,11.03,142200.0,7.3389,7.3521,7.2991,7.3123,142200.0
2009-02-11 14:15:00,11.04,11.04,10.97,10.97,217000.0,7.319,7.319,7.2726,7.2726,217000.0
2009-02-11 14:20:00,10.98,11.04,10.95,11.04,183600.0,7.2792,7.319,7.2593,7.319,183600.0
2009-02-11 14:25:00,11.04,11.12,11.04,11.12,154200.0,7.319,7.372,7.319,7.372,154200.0
2009-02-11 14:30:00,11.12,11.13,11.08,11.09,85600.0,7.372,7.3786,7.3455,7.3521,85600.0
2009-02-11 14:35:00,11.1,11.19,11.1,11.17,146200.0,7.3587,7.4184,7.3587,7.4051,146200.0
2009-02-11 14:40:00,11.17,11.18,11.12,11.16,174000.0,7.4051,7.4118,7.372,7.3985,174000.0
2009-02-11 14:45:00,11.16,11.18,11.12,11.12,240000.0,7.3985,7.4118,7.372,7.372,240000.0
2009-02-11 14:50:00,11.11,11.22,11.11,11.15,617200.0,7.3654,7.4383,7.3654,7.3919,617200.0
2009-02-11 14:55:00,11.15,11.22,11.13,11.17,420000.0,7.3919,7.4383,7.3786,7.4051,420000.0
2009-02-11 15:00:00,11.17,11.21,11.12,11.15,354000.0,7.4051,7.4317,7.372,7.3919,354000.0
2009-02-11 15:05:00,11.15,11.18,11.13,11.15,223200.0,7.3919,7.4118,7.3786,7.3919,223200.0
2009-02-11 15:10:00,11.15,11.19,11.13,11.18,175800.0,7.3919,7.4184,7.3786,7.4118,175800.0
2009-02-11 15:15:00,11.18,11.28,11.15,11.21,278800.0,7.4118,7.4781,7.3919,7.4317,278800.0
2009-02-11 15:20:00,11.21,11.22,11.16,11.2,108000.0,7.4317,7.4383,7.3985,7.425,108000.0
2009-02-11 15:25:00,11.2,11.23,11.17,11.18,141600.0,7.425,7.4449,7.4051,7.4118,141600.0
2009-02-11 15:30:00,11.18,11.24,11.08,11.09,276600.0,7.4118,7.4516,7.3455,7.3521,276600.0
2009-02-11 15:35:00,11.09,11.14,11.08,11.08,279800.0,7.3521,7.3853,7.3455,7.3455,279800.0
2009-02-11 15:40:00,11.08,11.12,11.06,11.11,230600.0,7.3455,7.372,7.3322,7.3654,230600.0
2009-02-11 15:45:00,11.1,11.15,11.1,11.12,196000.0,7.3587,7.3919,7.3587,7.372,196000.0
2009-02-11 15:50:00,11.12,11.13,11.09,11.13,420400.0,7.372,7.3786,7.3521,7.3786,420400.0
2009-02-11 15:55:00,11.13,11.2,11.12,11.17,762600.0,7.3786,7.425,7.372,7.4051,762600.0
2009-02-12 09:30:00,10.71,11.0,10.53,10.6,396800.0,7.1002,7.2924,6.9809,7.0273,396800.0
2009-02-12 09:35:00,10.58,10.72,10.57,10.62,403400.0,7.014,7.1068,7.0074,7.0405,403400.0
2009-02-12 09:40:00,10.62,10.65,10.6,10.63,214400.0,7.0405,7.0604,7.0273,7.0472,214400.0
2009-02-12 09:45:00,10.63,10.65,10.61,10.63,168400.0,7.0472,7.0604,7.0339,7.0472,168400.0
2009-02-12 09:50:00,10.63,10.65,10.56,10.63,228200.0,7.0472,7.0604,7.0007,7.0472,228200.0
2009-02-12 09:55:00,10.63,10.76,10.59,10.74,256400.0,7.0472,7.1333,7.0206,7.1201,256400.0
2009-02-12 10:00:00,10.74,10.79,10.67,10.74,227600.0,7.1201,7.1532,7.0737,7.1201,227600.0
2009-02-12 10:05:00,10.76,10.79,10.63,10.68,191400.0,7.1333,7.1532,7.0472,7.0803,191400.0
2009-02-12 10:10:00,10.69,10.72,10.63,10.65,182000.0,7.0869,7.1068,7.0472,7.0604,182000.0
2009-02-12 10:15:00,10.65,10.67,10.58,10.59,271200.0,7.0604,7.0737,7.014,7.0206,271200.0
2009-02-12 10:20:00,10.59,10.69,10.58,10.68,239000.0,7.0206,7.0869,7.014,7.0803,239000.0
2009-02-12 10:25:00,10.69,10.75,10.65,10.72,158800.0,7.0869,7.1267,7.0604,7.1068,158800.0
2009-02-12 10:30:00,10.72,10.85,10.69,10.81,254800.0,7.1068,7.193,7.0869,7.1665,254800.0
2009-02-12 10:35:00,10.81,10.85,10.78,10.83,245200.0,7.1665,7.193,7.1466,7.1797,245200.0
2009-02-12 10:40:00,10.82,10.86,10.78,10.83,195800.0,7.1731,7.1996,7.1466,7.1797,195800.0
2009-02-12 10:45:00,10.83,10.93,10.8,10.9,241200.0,7.1797,7.246,7.1599,7.2261,241200.0
2009-02-12 10:50:00,10.9,10.92,10.83,10.85,118200.0,7.2261,7.2394,7.1797,7.193,118200.0
2009-02-12 10:55:00,10.85,10.87,10.79,10.86,108800.0,7.193,7.2063,7.1532,7.1996,108800.0
2009-02-12 11:00:00,10.87,10.88,10.79,10.81,79200.0,7.2063,7.2129,7.1532,7.1665,79200.0
2009-02-12 11:05:00,10.81,10.87,10.8,10.85,100200.0,7.1665,7.2063,7.1599,7.193,100200.0
2009-02-12 11:10:00,10.84,10.84,10.78,10.8,83800.0,7.1864,7.1864,7.1466,7.1599,83800.0
2009-02-12 11:15:00,10.8,10.82,10.72,10.74,145600.0,7.1599,7.1731,7.1068,7.1201,145600.0
2009-02-12 11:20:00,10.74,10.78,10.71,10.72,235400.0,7.1201,7.1466,7.1002,7.1068,235400.0
2009-02-12 11:25:00,10.71,10.78,10.71,10.74,125400.0,7.1002,7.1466,7.1002,7.1201,125400.0
2009-02-12 11:30:00,10.74,10.85,10.74,10.84,116600.0,7.1201,7.193,7.1201,7.1864,116600.0
2009-02-12 11:35:00,10.84,10.88,10.83,10.85,148800.0,7.1864,7.2129,7.1797,7.193,148800.0
2009-02-12 11:40:00,10.86,10.9,10.83,10.87,179800.0,7.1996,7.2261,7.1797,7.2063,179800.0
2009-02-12 11:45:00,10.87,10.89,10.85,10.85,137400.0,7.2063,7.2195,7.193,7.193,137400.0
2009-02-12 11:50:00,10.85,10.88,10.83,10.84,106800.0,7.193,7.2129,7.1797,7.1864,106800.0
2009-02-12 11:55:00,10.84,10.88,10.83,10.84,195400.0,7.1864,7.2129,7.1797,7.1864,195400.0
2009-02-12 12:00:00,10.83,10.86,10.82,10.85,151800.0,7.1797,7.1996,7.1731,7.193,151800.0
2009-02-12 12:05:00,10.85,10.87,10.84,10.87,84200.0,7.193,7.2063,7.1864,7.2063,84200.0
2009-02-12 12:10:00,10.87,10.88,10.85,10.87,183000.0,7.2063,7.2129,7.193,7.2063,183000.0
2009-02-12 12:15:00,10.87,10.89,10.85,10.87,103400.0,7.2063,7.2195,7.193,7.2063,103400.0
2009-02-12 12:20:00,10.87,10.9,10.85,10.87,119600.0,7.2063,7.2261,7.193,7.2063,119600.0
2009-02-12 12:25:00,10.86,10.94,10.86,10.9,204800.0,7.1996,7.2527,7.1996,7.2261,204800.0
2009-02-12 12:30:00,10.89,10.92,10.84,10.85,150800.0,7.2195,7.2394,7.1864,7.193,150800.0
2009-02-12 12:35:00,10.86,10.87,10.85,10.85,81600.0,7.1996,7.2063,7.193,7.193,81600.0
2009-02-12 12:40:00,10.86,10.87,10.83,10.86,113600.0,7.1996,7.2063,7.1797,7.1996,113600.0
2009-02-12 12:45:00,10.85,10.88,10.84,10.86,222600.0,7.193,7.2129,7.1864,7.1996,222600.0
2009-02-12 12:50:00,10.86,10.87,10.85,10.86,146600.0,7.1996,7.2063,7.193,7.1996,146600.0
2009-02-12 12:55:00,10.86,10.86,10.85,10.85,237600.0,7.1996,7.1996,7.193,7.193,237600.0
2009-02-12 13:00:00,10.85,10.86,10.83,10.85,291200.0,7.193,7.1996,7.1797,7.193,291200.0
2009-02-12 13:05:00,10.85,10.87,10.84,10.86,162200.0,7.193,7.2063,7.1864,7.1996,162200.0
2009-02-12 13:10:00,10.86,10.9,10.84,10.86,233400.0,7.1996,7.2261,7.1864,7.1996,233400.0
2009-02-12 13:15:00,10.85,10.86,10.81,10.85,251400.0,7.193,7.1996,7.1665,7.193,251400.0
2009-02-12 13:20:00,10.85,10.86,10.84,10.86,278600.0,7.193,7.1996,7.1864,7.1996,278600.0
2009-02-12 13:25:00,10.85,10.88,10.83,10.87,247600.0,7.193,7.2129,7.1797,7.2063,247600.0
2009-02-12 13:30:00,10.86,10.87,10.85,10.86,207400.0,7.1996,7.2063,7.193,7.1996,207400.0
2009-02-12 13:35:00,10.86,10.86,10.79,10.82,274800.0,7.1996,7.1996,7.1532,7.1731,274800.0
2009-02-12 13:40:00,10.82,10.87,10.82,10.84,183600.0,7.1731,7.2063,7.1731,7.1864,183600.0
2009-02-12 13:45:00,10.84,10.84,10.8,10.83,149800.0,7.1864,7.1864,7.1599,7.1797,149800.0
2009-02-12 13:50:00,10.83,10.87,10.83,10.87,194200.0,7.1797,7.2063,7.1797,7.2063,194200.0
2009-02-12 13:55:00,10.87,10.87,10.81,10.85,129800.0,7.2063,7.2063,7.1665,7.193,129800.0
2009-02-12 14:00:00,10.84,10.84,10.75,10.75,123200.0,7.1864,7.1864,7.1267,7.1267,123200.0
2009-02-12 14:05:00,10.76,10.81,10.72,10.78,120200.0,7.1333,7.1665,7.1068,7.1466,120200.0
2009-02-12 14:10:00,10.78,10.8,10.75,10.76,77600.0,7.1466,7.1599,7.1267,7.1333,77600.0
2009-02-12 14:15:00,10.76,10.83,10.73,10.75,157000.0,7.1333,7.1797,7.1134,7.1267,157000.0
2009-02-12 14:20:00,10.74,10.77,10.72,10.76,212200.0,7.1201,7.14,7.1068,7.1333,212200.0
2009-02-12 14:25:00,10.76,10.84,10.74,10.81,190200.0,7.1333,7.1864,7.1201,7.1665,190200.0
2009-02-12 14:30:00,10.81,10.86,10.78,10.8,227000.0,7.1665,7.1996,7.1466,7.1599,227000.0
2009-02-12 14:35:00,10.8,10.8,10.7,10.75,158000.0,7.1599,7.1599,7.0936,7.1267,158000.0
2009-02-12 14:40:00,10.75,10.75,10.68,10.71,108600.0,7.1267,7.1267,7.0803,7.1002,108600.0
2009-02-12 14:45:00,10.7,10.71,10.65,10.67,205400.0,7.0936,7.1002,7.0604,7.0737,205400.0
2009-02-12 14:50:00,10.67,10.67,10.58,10.58,182400.0,7.0737,7.0737,7.014,7.014,182400.0
2009-02-12 14:55:00,10.58,10.62,10.57,10.59,154000.0,7.014,7.0405,7.0074,7.0206,154000.0
2009-02-12 15:00:00,10.6,10.6,10.55,10.56,237200.0,7.0273,7.0273,6.9941,7.0007,237200.0
2009-02-12 15:05:00,10.56,10.63,10.55,10.63,249400.0,7.0007,7.0472,6.9941,7.0472,249400.0
2009-02-12 15:10:00,10.63,10.72,10.63,10.67,318000.0,7.0472,7.1068,7.0472,7.0737,318000.0
2009-02-12 15:15:00,10.67,10.74,10.65,10.74,225800.0,7.0737,7.1201,7.0604,7.1201,225800.0
2009-02-12 15:20:00,10.74,10.84,10.68,10.81,249000.0,7.1201,7.1864,7.0803,7.1665,249000.0
2009-02-12 15:25:00,10.81,10.9,10.79,10.88,393000.0,7.1665,7.2261,7.1532,7.2129,393000.0
2009-02-12 15:30:00,10.88,10.9,10.82,10.86,224000.0,7.2129,7.2261,7.1731,7.1996,224000.0
2009-02-12 15:35:00,10.86,10.92,10.8,10.87,423800.0,7.1996,7.2394,7.1599,7.2063,423800.0
2009-02-12 15:40:00,10.87,10.98,10.84,10.95,428400.0,7.2063,7.2792,7.1864,7.2593,428400.0
2009-02-12 15:45:00,10.95,10.96,10.89,10.94,381800.0,7.2593,7.2659,7.2195,7.2527,381800.0
2009-02-12 15:50:00,10.94,11.02,10.9,11.01,482000.0,7.2527,7.3057,7.2261,7.2991,482000.0
2009-02-12 15:55:00,11.01,11.18,10.85,11.11,874800.0,7.2991,7.4118,7.193,7.3654,874800.0
2009-02-13 09:30:00,11.06,11.06,10.24,10.26,869400.0,7.4323,7.4323,6.8813,6.8947,869400.0
2009-02-13 09:35:00,10.28,10.56,10.1,10.38,816600.0,6.9082,7.0963,6.7872,6.9754,816600.0
2009-02-13 09:40:00,10.37,10.48,10.35,10.38,484600.0,6.9686,7.0426,6.9552,6.9754,484600.0
2009-02-13 09:45:00,10.36,10.38,10.28,10.35,294600.0,6.9619,6.9754,6.9082,6.9552,294600.0
2009-02-13 09:50:00,10.36,10.4,10.17,10.22,367200.0,6.9619,6.9888,6.8342,6.8678,367200.0
2009-02-13 09:55:00,10.22,10.4,10.18,10.3,302600.0,6.8678,6.9888,6.841,6.9216,302600.0
2009-02-13 10:00:00,10.31,10.37,10.26,10.33,221200.0,6.9283,6.9686,6.8947,6.9418,221200.0
2009-02-13 10:05:00,10.35,10.37,10.27,10.27,174400.0,6.9552,6.9686,6.9014,6.9014,174400.0
2009-02-13 10:10:00,10.27,10.38,10.24,10.34,301600.0,6.9014,6.9754,6.8813,6.9485,301600.0
2009-02-13 10:15:00,10.36,10.36,10.28,10.34,201000.0,6.9619,6.9619,6.9082,6.9485,201000.0
2009-02-13 10:20:00,10.34,10.43,10.32,10.39,287800.0,6.9485,7.009,6.935,6.9821,287800.0
2009-02-13 10:25:00,10.39,10.4,10.33,10.38,289000.0,6.9821,6.9888,6.9418,6.9754,289000.0
2009-02-13 10:30:00,10.38,10.44,10.34,10.42,356400.0,6.9754,7.0157,6.9485,7.0022,356400.0
2009-02-13 10:35:00,10.43,10.47,10.37,10.43,250200.0,7.009,7.0358,6.9686,7.009,250200.0
2009-02-13 10:40:00,10.43,10.43,10.37,10.4,117200.0,7.009,7.009,6.9686,6.9888,117200.0
2009-02-13 10:45:00,10.41,10.43,10.35,10.38,110400.0,6.9955,7.009,6.9552,6.9754,110400.0
2009-02-13 10:50:00,10.38,10.42,10.35,10.4,150200.0,6.9754,7.0022,6.9552,6.9888,150200.0
2009-02-13 10:55:00,10.4,10.44,10.37,10.4,282200.0,6.9888,7.0157,6.9686,6.9888,282200.0
2009-02-13 11:00:00,10.4,10.43,10.38,10.42,222600.0,6.9888,7.009,6.9754,7.0022,222600.0
2009-02-13 11:05:00,10.42,10.43,10.38,10.4,155600.0,7.0022,7.009,6.9754,6.9888,155600.0
2009-02-13 11:10:00,10.4,10.43,10.38,10.39,128400.0,6.9888,7.009,6.9754,6.9821,128400.0
2009-02-13 11:15:00,10.39,10.4,10.33,10.37,224800.0,6.9821,6.9888,6.9418,6.9686,224800.0
2009-02-13 11:20:00,10.37,10.37,10.3,10.3,323200.0,6.9686,6.9686,6.9216,6.9216,323200.0
2009-02-13 11:25:00,10.3,10.31,10.25,10.29,239800.0,6.9216,6.9283,6.888,6.9149,239800.0
2009-02-13 11:30:00,10.29,10.43,10.27,10.42,236000.0,6.9149,7.009,6.9014,7.0022,236000.0
2009-02-13 11:35:00,10.42,10.43,10.38,10.41,158000.0,7.0022,7.009,6.9754,6.9955,158000.0
2009-02-13 11:40:00,10.4,10.41,10.32,10.32,153000.0,6.9888,6.9955,6.935,6.935,153000.0
2009-02-13 11:45:00,10.33,10.34,10.25,10.3,147000.0,6.9418,6.9485,6.888,6.9216,147000.0
2009-02-13 11:50:00,10.3,10.34,10.26,10.34,175800.0,6.9216,6.9485,6.8947,6.9485,175800.0
2009-02-13 11:55:00,10.33,10.37,10.31,10.31,148800.0,6.9418,6.9686,6.9283,6.9283,148800.0
2009-02-13 12:00:00,10.31,10.37,10.3,10.33,198000.0,6.9283,6.9686,6.9216,6.9418,198000.0
2009-02-13 12:05:00,10.33,10.36,10.31,10.35,188400.0,6.9418,6.9619,6.9283,6.9552,188400.0
2009-02-13 12:10:00,10.34,10.38,10.32,10.37,121000.0,6.9485,6.9754,6.935,6.9686,121000.0
2009-02-13 12:15:00,10.37,10.37,10.31,10.35,133400.0,6.9686,6.9686,6.9283,6.9552,133400.0
2009-02-13 12:20:00,10.35,10.38,10.33,10.38,148400.0,6.9552,6.9754,6.9418,6.9754,148400.0
2009-02-13 12:25:00,10.37,10.4,10.35,10.39,273000.0,6.9686,6.9888,6.9552,6.9821,273000.0
2009-02-13 12:30:00,10.4,10.45,10.36,10.4,262200.0,6.9888,7.0224,6.9619,6.9888,262200.0
2009-02-13 12:35:00,10.4,10.43,10.39,10.4,77200.0,6.9888,7.009,6.9821,6.9888,77200.0
2009-02-13 12:40:00,10.39,10.45,10.38,10.4,153600.0,6.9821,7.0224,6.9754,6.9888,153600.0
2009-02-13 12:45:00,10.41,10.43,10.35,10.37,140600.0,6.9955,7.009,6.9552,6.9686,140600.0
2009-02-13 12:50:00,10.36,10.37,10.3,10.32,163400.0,6.9619,6.9686,6.9216,6.935,163400.0
2009-02-13 12:55:00,10.32,10.36,10.31,10.35,52400.0,6.935,6.9619,6.9283,6.9552,52400.0
2009-02-13 13:00:00,10.35,10.38,10.33,10.35,88000.0,6.9552,6.9754,6.9418,6.9552,88000.0
2009-02-13 13:05:00,10.34,10.4,10.34,10.36,77800.0,6.9485,6.9888,6.9485,6.9619,77800.0
2009-02-13 13:10:00,10.35,10.37,10.33,10.34,37000.0,6.9552,6.9686,6.9418,6.9485,37000.0
2009-02-13 13:15:00,10.35,10.41,10.34,10.4,85800.0,6.9552,6.9955,6.9485,6.9888,85800.0
2009-02-13 13:20:00,10.4,10.41,10.38,10.38,87600.0,6.9888,6.9955,6.9754,6.9754,87600.0
2009-02-13 13:25:00,10.38,10.43,10.38,10.42,174400.0,6.9754,7.009,6.9754,7.0022,174400.0
2009-02-13 13:30:00,10.41,10.42,10.38,10.38,59400.0,6.9955,7.0022,6.9754,6.9754,59400.0
2009-02-13 13:35:00,10.38,10.42,10.34,10.4,124000.0,6.9754,7.0022,6.9485,6.9888,124000.0
2009-02-13 13:40:00,10.4,10.43,10.38,10.41,132200.0,6.9888,7.009,6.9754,6.9955,132200.0
2009-02-13 13:45:00,10.41,10.47,10.4,10.47,285600.0,6.9955,7.0358,6.9888,7.0358,285600.0
2009-02-13 13:50:00,10.46,10.55,10.42,10.46,481600.0,7.0291,7.0896,7.0022,7.0291,481600.0
2009-02-13 13:55:00,10.46,10.47,10.41,10.45,142200.0,7.0291,7.0358,6.9955,7.0224,142200.0
2009-02-13 14:00:00,10.46,10.5,10.42,10.43,90800.0,7.0291,7.056,7.0022,7.009,90800.0
2009-02-13 14:05:00,10.43,10.44,10.35,10.38,162000.0,7.009,7.0157,6.9552,6.9754,162000.0
2009-02-13 14:10:00,10.38,10.45,10.38,10.44,124400.0,6.9754,7.0224,6.9754,7.0157,124400.0
2009-02-13 14:15:00,10.44,10.44,10.36,10.37,127000.0,7.0157,7.0157,6.9619,6.9686,127000.0
2009-02-13 14:20:00,10.38,10.43,10.35,10.41,152800.0,6.9754,7.009,6.9552,6.9955,152800.0
2009-02-13 14:25:00,10.4,10.44,10.37,10.38,103400.0,6.9888,7.0157,6.9686,6.9754,103400.0
2009-02-13 14:30:00,10.38,10.4,10.35,10.4,85800.0,6.9754,6.9888,6.9552,6.9888,85800.0
2009-02-13 14:35:00,10.4,10.41,10.36,10.4,99800.0,6.9888,6.9955,6.9619,6.9888,99800.0
2009-02-13 14:40:00,10.4,10.43,10.38,10.38,87200.0,6.9888,7.009,6.9754,6.9754,87200.0
2009-02-13 14:45:00,10.38,10.39,10.35,10.36,106600.0,6.9754,6.9821,6.9552,6.9619,106600.0
2009-02-13 14:50:00,10.37,10.42,10.34,10.42,183800.0,6.9686,7.0022,6.9485,7.0022,183800.0
2009-02-13 14:55:00,10.4,10.42,10.35,10.38,104600.0,6.9888,7.0022,6.9552,6.9754,104600.0
2009-02-13 15:00:00,10.38,10.42,10.35,10.4,129800.0,6.9754,7.0022,6.9552,6.9888,129800.0
2009-02-13 15:05:00,10.4,10.4,10.31,10.35,146600.0,6.9888,6.9888,6.9283,6.9552,146600.0
2009-02-13 15:10:00,10.36,10.36,10.26,10.3,269600.0,6.9619,6.9619,6.8947,6.9216,269600.0
2009-02-13 15:15:00,10.3,10.33,10.26,10.3,224800.0,6.9216,6.9418,6.8947,6.9216,224800.0
2009-02-13 15:20:00,10.29,10.38,10.28,10.36,153400.0,6.9149,6.9754,6.9082,6.9619,153400.0
2009-02-13 15:25:00,10.36,10.39,10.34,10.38,89000.0,6.9619,6.9821,6.9485,6.9754,89000.0
2009-02-13 15:30:00,10.38,10.4,10.38,10.39,262600.0,6.9754,6.9888,6.9754,6.9821,262600.0
2009-02-13 15:35:00,10.4,10.44,10.38,10.4,281800.0,6.9888,7.0157,6.9754,6.9888,281800.0
2009-02-13 15:40:00,10.4,10.42,10.35,10.39,329800.0,6.9888,7.0022,6.9552,6.9821,329800.0
2009-02-13 15:45:00,10.39,10.4,10.32,10.38,240000.0,6.9821,6.9888,6.935,6.9754,240000.0
2009-02-13 15:50:00,10.37,10.67,10.33,10.33,311200.0,6.9686,7.1702,6.9418,6.9418,311200.0
2009-02-13 15:55:00,10.33,10.34,10.24,10.26,971200.0,6.9418,6.9485,6.8813,6.8947,971200.0
2009-02-17 09:30:00,9.78,9.99,9.68,9.77,586800.0,6.5722,6.7133,6.505,6.5654,586800.0
2009-02-17 09:35:00,9.77,9.82,9.62,9.65,322000.0,6.5654,6.599,6.4646,6.4848,322000.0
2009-02-17 09:40:00,9.65,9.71,9.61,9.63,359600.0,6.4848,6.5251,6.4579,6.4714,359600.0
2009-02-17 09:45:00,9.63,9.65,9.51,9.51,379000.0,6.4714,6.4848,6.3907,6.3907,379000.0
2009-02-17 09:50:00,9.51,9.65,9.45,9.6,493200.0,6.3907,6.4848,6.3504,6.4512,493200.0
2009-02-17 09:55:00,9.61,9.63,9.48,9.59,186000.0,6.4579,6.4714,6.3706,6.4445,186000.0
2009-02-17 10:00:00,9.59,9.65,9.56,9.57,277800.0,6.4445,6.4848,6.4243,6.431,277800.0
2009-02-17 10:05:00,9.57,9.65,9.55,9.65,266000.0,6.431,6.4848,6.4176,6.4848,266000.0
2009-02-17 10:10:00,9.65,9.65,9.58,9.6,167200.0,6.4848,6.4848,6.4378,6.4512,167200.0
2009-02-17 10:15:00,9.6,9.6,9.48,9.5,193000.0,6.4512,6.4512,6.3706,6.384,193000.0
2009-02-17 10:20:00,9.5,9.56,9.47,9.55,164800.0,6.384,6.4243,6.3638,6.4176,164800.0
2009-02-17 10:25:00,9.54,9.56,9.49,9.5,207800.0,6.4109,6.4243,6.3773,6.384,207800.0
2009-02-17 10:30:00,9.51,9.58,9.49,9.53,288600.0,6.3907,6.4378,6.3773,6.4042,288600.0
2009-02-17 10:35:00,9.53,9.55,9.43,9.49,310600.0,6.4042,6.4176,6.337,6.3773,310600.0
2009-02-17 10:40:00,9.49,9.54,9.43,9.51,251800.0,6.3773,6.4109,6.337,6.3907,251800.0
2009-02-17 10:45:00,9.51,9.55,9.49,9.52,301400.0,6.3907,6.4176,6.3773,6.3974,301400.0
2009-02-17 10:50:00,9.52,9.63,9.52,9.61,372600.0,6.3974,6.4714,6.3974,6.4579,372600.0
2009-02-17 10:55:00,9.61,9.67,9.55,9.63,372200.0,6.4579,6.4982,6.4176,6.4714,372200.0
2009-02-17 11:00:00,9.63,9.65,9.55,9.57,322400.0,6.4714,6.4848,6.4176,6.431,322400.0
2009-02-17 11:05:00,9.57,9.58,9.46,9.49,264000.0,6.431,6.4378,6.3571,6.3773,264000.0
2009-02-17 11:10:00,9.49,9.57,9.47,9.53,112200.0,6.3773,6.431,6.3638,6.4042,112200.0
2009-02-17 11:15:00,9.53,9.56,9.51,9.53,184800.0,6.4042,6.4243,6.3907,6.4042,184800.0
2009-02-17 11:20:00,9.54,9.59,9.51,9.53,183200.0,6.4109,6.4445,6.3907,6.4042,183200.0
2009-02-17 11:25:00,9.53,9.56,9.51,9.51,225800.0,6.4042,6.4243,6.3907,6.3907,225800.0
2009-02-17 11:30:00,9.51,9.51,9.47,9.5,290400.0,6.3907,6.3907,6.3638,6.384,290400.0
2009-02-17 11:35:00,9.49,9.52,9.47,9.51,170800.0,6.3773,6.3974,6.3638,6.3907,170800.0
2009-02-17 11:40:00,9.51,9.53,9.48,9.52,136200.0,6.3907,6.4042,6.3706,6.3974,136200.0
2009-02-17 11:45:00,9.52,9.54,9.48,9.53,112400.0,6.3974,6.4109,6.3706,6.4042,112400.0
2009-02-17 11:50:00,9.52,9.55,9.49,9.53,116800.0,6.3974,6.4176,6.3773,6.4042,116800.0
2009-02-17 11:55:00,9.54,9.54,9.44,9.46,214000.0,6.4109,6.4109,6.3437,6.3571,214000.0
2009-02-17 12:00:00,9.47,9.51,9.46,9.47,138400.0,6.3638,6.3907,6.3571,6.3638,138400.0
2009-02-17 12:05:00,9.47,9.49,9.46,9.47,86000.0,6.3638,6.3773,6.3571,6.3638,86000.0
2009-02-17 12:10:00,9.47,9.47,9.43,9.43,232800.0,6.3638,6.3638,6.337,6.337,232800.0
2009-02-17 12:15:00,9.44,9.49,9.43,9.45,160800.0,6.3437,6.3773,6.337,6.3504,160800.0
2009-02-17 12:20:00,9.44,9.45,9.38,9.38,170400.0,6.3437,6.3504,6.3034,6.3034,170400.0
2009-02-17 12:25:00,9.38,9.5,9.38,9.47,136400.0,6.3034,6.384,6.3034,6.3638,136400.0
2009-02-17 12:30:00,9.48,9.51,9.46,9.47,198000.0,6.3706,6.3907,6.3571,6.3638,198000.0
2009-02-17 12:35:00,9.47,9.49,9.46,9.49,88200.0,6.3638,6.3773,6.3571,6.3773,88200.0
2009-02-17 12:40:00,9.5,9.51,9.47,9.47,195400.0,6.384,6.3907,6.3638,6.3638,195400.0
2009-02-17 12:45:00,9.47,9.47,9.41,9.41,136000.0,6.3638,6.3638,6.3235,6.3235,136000.0
2009-02-17 12:50:00,9.42,9.42,9.4,9.4,91800.0,6.3302,6.3302,6.3168,6.3168,91800.0
2009-02-17 12:55:00,9.4,9.46,9.4,9.46,76600.0,6.3168,6.3571,6.3168,6.3571,76600.0
2009-02-17 13:00:00,9.46,9.47,9.4,9.4,119200.0,6.3571,6.3638,6.3168,6.3168,119200.0
2009-02-17 13:05:00,9.4,9.41,9.27,9.28,580600.0,6.3168,6.3235,6.2294,6.2362,580600.0
2009-02-17 13:10:00,9.28,9.29,9.16,9.24,1084000.0,6.2362,6.2429,6.1555,6.2093,1084000.0
2009-02-17 13:15:00,9.25,9.27,9.2,9.21,295600.0,6.216,6.2294,6.1824,6.1891,295600.0
2009-02-17 13:20:00,9.21,9.24,9.14,9.17,364800.0,6.1891,6.2093,6.1421,6.1622,364800.0
2009-02-17 13:25:00,9.17,9.17,9.04,9.08,633600.0,6.1622,6.1622,6.0749,6.1018,633600.0
2009-02-17 13:30:00,9.08,9.12,9.02,9.11,445600.0,6.1018,6.1286,6.0614,6.1219,445600.0
2009-02-17 13:35:00,9.12,9.19,9.09,9.15,408200.0,6.1286,6.1757,6.1085,6.1488,408200.0
2009-02-17 13:40:00,9.15,9.21,9.13,9.18,310800.0,6.1488,6.1891,6.1354,6.169,310800.0
2009-02-17 13:45:00,9.18,9.2,9.15,9.17,255400.0,6.169,6.1824,6.1488,6.1622,255400.0
2009-02-17 13:50:00,9.17,9.2,9.11,9.12,219600.0,6.1622,6.1824,6.1219,6.1286,219600.0
2009-02-17 13:55:00,9.13,9.13,9.08,9.11,234400.0,6.1354,6.1354,6.1018,6.1219,234400.0
2009-02-17 14:00:00,9.11,9.11,9.04,9.09,258200.0,6.1219,6.1219,6.0749,6.1085,258200.0
2009-02-17 14:05:00,9.09,9.13,9.03,9.05,394800.0,6.1085,6.1354,6.0682,6.0816,394800.0
2009-02-17 14:10:00,9.05,9.05,8.81,8.81,893800.0,6.0816,6.0816,5.9203,5.9203,893800.0
2009-02-17 14:15:00,8.81,8.88,8.75,8.88,669000.0,5.9203,5.9674,5.88,5.9674,669000.0
2009-02-17 14:20:00,8.88,8.9,8.77,8.8,782600.0,5.9674,5.9808,5.8934,5.9136,782600.0
2009-02-17 14:25:00,8.8,8.88,8.79,8.86,520800.0,5.9136,5.9674,5.9069,5.9539,520800.0
2009-02-17 14:30:00,8.85,8.86,8.75,8.77,602800.0,5.9472,5.9539,5.88,5.8934,602800.0
2009-02-17 14:35:00,8.77,8.85,8.71,8.84,799200.0,5.8934,5.9472,5.8531,5.9405,799200.0
2009-02-17 14:40:00,8.84,8.85,8.81,8.84,415600.0,5.9405,5.9472,5.9203,5.9405,415600.0
2009-02-17 14:45:00,8.84,8.85,8.75,8.79,764000.0,5.9405,5.9472,5.88,5.9069,764000.0
2009-02-17 14:50:00,8.79,8.85,8.77,8.77,456600.0,5.9069,5.9472,5.8934,5.8934,456600.0
2009-02-17 14:55:00,8.77,8.8,8.75,8.78,383800.0,5.8934,5.9136,5.88,5.9002,383800.0
2009-02-17 15:00:00,8.78,8.8,8.73,8.74,347400.0,5.9002,5.9136,5.8666,5.8733,347400.0
2009-02-17 15:05:00,8.75,8.83,8.74,8.82,465600.0,5.88,5.9338,5.8733,5.927,465600.0
2009-02-17 15:10:00,8.81,8.84,8.8,8.81,323600.0,5.9203,5.9405,5.9136,5.9203,323600.0
2009-02-17 15:15:00,8.81,8.82,8.7,8.72,396400.0,5.9203,5.927,5.8464,5.8598,396400.0
2009-02-17 15:20:00,8.71,8.76,8.71,8.73,395200.0,5.8531,5.8867,5.8531,5.8666,395200.0
2009-02-17 15:25:00,8.73,8.75,8.68,8.72,459000.0,5.8666,5.88,5.833,5.8598,459000.0
2009-02-17 15:30:00,8.72,8.99,8.72,8.98,1094600.0,5.8598,6.0413,5.8598,6.0346,1094600.0
2009-02-17 15:35:00,8.98,9.0,8.94,8.97,641000.0,6.0346,6.048,6.0077,6.0278,641000.0
2009-02-17 15:40:00,8.97,8.97,8.81,8.85,629800.0,6.0278,6.0278,5.9203,5.9472,629800.0
2009-02-17 15:45:00,8.85,8.9,8.83,8.86,583400.0,5.9472,5.9808,5.9338,5.9539,583400.0
2009-02-17 15:50:00,8.86,8.88,8.83,8.84,883600.0,5.9539,5.9674,5.9338,5.9405,883600.0
2009-02-17 15:55:00,8.84,8.88,8.81,8.84,1782800.0,5.9405,5.9674,5.9203,5.9405,1782800.0
2009-02-18 09:30:00,9.1,9.13,8.85,8.97,509600.0,6.1152,6.1354,5.9472,6.0278,509600.0
2009-02-18 09:35:00,8.97,9.13,8.88,9.01,262400.0,6.0278,6.1354,5.9674,6.0547,262400.0
2009-02-18 09:40:00,9.01,9.1,8.96,9.08,331200.0,6.0547,6.1152,6.0211,6.1018,331200.0
2009-02-18 09:45:00,9.1,9.12,9.02,9.08,226400.0,6.1152,6.1286,6.0614,6.1018,226400.0
2009-02-18 09:50:00,9.08,9.18,9.07,9.11,406800.0,6.1018,6.169,6.095,6.1219,406800.0
2009-02-18 09:55:00,9.11,9.13,9.04,9.06,327600.0,6.1219,6.1354,6.0749,6.0883,327600.0
2009-02-18 10:00:00,9.06,9.13,9.03,9.06,347800.0,6.0883,6.1354,6.0682,6.0883,347800.0
2009-02-18 10:05:00,9.06,9.06,8.88,8.94,308000.0,6.0883,6.0883,5.9674,6.0077,308000.0
2009-02-18 10:10:00,8.94,8.95,8.77,8.77,373000.0,6.0077,6.0144,5.8934,5.8934,373000.0
2009-02-18 10:15:00,8.78,8.93,8.76,8.87,309200.0,5.9002,6.001,5.8867,5.9606,309200.0
2009-02-18 10:20:00,8.86,8.99,8.86,8.93,311800.0,5.9539,6.0413,5.9539,6.001,311800.0
2009-02-18 10:25:00,8.93,9.0,8.92,8.96,219400.0,6.001,6.048,5.9942,6.0211,219400.0
2009-02-18 10:30:00,8.96,9.06,8.96,9.0,337200.0,6.0211,6.0883,6.0211,6.048,337200.0
2009-02-18 10:35:00,9.0,9.02,8.94,8.98,222800.0,6.048,6.0614,6.0077,6.0346,222800.0
2009-02-18 10:40:00,8.97,9.02,8.97,8.99,188600.0,6.0278,6.0614,6.0278,6.0413,188600.0
2009-02-18 10:45:00,8.99,9.03,8.96,8.97,259600.0,6.0413,6.0682,6.0211,6.0278,259600.0
2009-02-18 10:50:00,8.97,9.0,8.94,8.95,196400.0,6.0278,6.048,6.0077,6.0144,196400.0
2009-02-18 10:55:00,8.94,9.0,8.92,8.97,226200.0,6.0077,6.048,5.9942,6.0278,226200.0
2009-02-18 11:00:00,8.97,8.99,8.95,8.96,163800.0,6.0278,6.0413,6.0144,6.0211,163800.0
2009-02-18 11:05:00,8.97,9.02,8.96,9.02,256000.0,6.0278,6.0614,6.0211,6.0614,256000.0
2009-02-18 11:10:00,9.02,9.05,9.02,9.03,348800.0,6.0614,6.0816,6.0614,6.0682,348800.0
2009-02-18 11:15:00,9.04,9.13,9.01,9.05,451200.0,6.0749,6.1354,6.0547,6.0816,451200.0
2009-02-18 11:20:00,9.05,9.17,9.05,9.15,466600.0,6.0816,6.1622,6.0816,6.1488,466600.0
2009-02-18 11:25:00,9.15,9.24,9.15,9.2,313600.0,6.1488,6.2093,6.1488,6.1824,313600.0
2009-02-18 11:30:00,9.2,9.22,9.17,9.18,241200.0,6.1824,6.1958,6.1622,6.169,241200.0
2009-02-18 11:35:00,9.18,9.22,9.17,9.18,230000.0,6.169,6.1958,6.1622,6.169,230000.0
2009-02-18 11:40:00,9.18,9.3,9.15,9.28,342000.0,6.169,6.2496,6.1488,6.2362,342000.0
2009-02-18 11:45:00,9.28,9.31,9.22,9.23,314800.0,6.2362,6.2563,6.1958,6.2026,314800.0
2009-02-18 11:50:00,9.24,9.24,9.17,9.19,409800.0,6.2093,6.2093,6.1622,6.1757,409800.0
2009-02-18 11:55:00,9.19,9.24,9.19,9.21,254200.0,6.1757,6.2093,6.1757,6.1891,254200.0
2009-02-18 12:00:00,9.21,9.26,9.2,9.25,211800.0,6.1891,6.2227,6.1824,6.216,211800.0
2009-02-18 12:05:00,9.24,9.29,9.2,9.29,223200.0,6.2093,6.2429,6.1824,6.2429,223200.0
2009-02-18 12:10:00,9.29,9.3,9.24,9.27,181400.0,6.2429,6.2496,6.2093,6.2294,181400.0
2009-02-18 12:15:00,9.27,9.29,9.21,9.21,196600.0,6.2294,6.2429,6.1891,6.1891,196600.0
2009-02-18 12:20:00,9.21,9.26,9.19,9.22,115800.0,6.1891,6.2227,6.1757,6.1958,115800.0
2009-02-18 12:25:00,9.22,9.22,9.13,9.22,207400.0,6.1958,6.1958,6.1354,6.1958,207400.0
2009-02-18 12:30:00,9.22,9.25,9.17,9.17,188400.0,6.1958,6.216,6.1622,6.1622,188400.0
2009-02-18 12:35:00,9.17,9.19,9.11,9.12,154000.0,6.1622,6.1757,6.1219,6.1286,154000.0
2009-02-18 12:40:00,9.12,9.21,9.11,9.21,161800.0,6.1286,6.1891,6.1219,6.1891,161800.0
2009-02-18 12:45:00,9.21,9.22,9.12,9.12,237200.0,6.1891,6.1958,6.1286,6.1286,237200.0
2009-02-18 12:50:00,9.12,9.2,9.11,9.2,146600.0,6.1286,6.1824,6.1219,6.1824,146600.0
2009-02-18 12:55:00,9.2,9.24,9.16,9.23,135800.0,6.1824,6.2093,6.1555,6.2026,135800.0
2009-02-18 13:00:00,9.23,9.27,9.13,9.15,337200.0,6.2026,6.2294,6.1354,6.1488,337200.0
2009-02-18 13:05:00,9.15,9.15,9.12,9.15,224200.0,6.1488,6.1488,6.1286,6.1488,224200.0
2009-02-18 13:10:00,9.15,9.19,9.14,9.17,180400.0,6.1488,6.1757,6.1421,6.1622,180400.0
2009-02-18 13:15:00,9.17,9.17,9.12,9.12,185800.0,6.1622,6.1622,6.1286,6.1286,185800.0
2009-02-18 13:20:00,9.11,9.11,9.06,9.09,198800.0,6.1219,6.1219,6.0883,6.1085,198800.0
2009-02-18 13:25:00,9.09,9.13,9.09,9.1,223200.0,6.1085,6.1354,6.1085,6.1152,223200.0
2009-02-18 13:30:00,9.1,9.11,9.07,9.08,165600.0,6.1152,6.1219,6.095,6.1018,165600.0
2009-02-18 13:35:00,9.08,9.11,9.01,9.02,261400.0,6.1018,6.1219,6.0547,6.0614,261400.0
2009-02-18 13:40:00,9.02,9.03,8.99,9.01,406200.0,6.0614,6.0682,6.0413,6.0547,406200.0
2009-02-18 13:45:00,9.01,9.06,8.99,9.06,375400.0,6.0547,6.0883,6.0413,6.0883,375400.0
2009-02-18 13:50:00,9.05,9.05,8.97,9.02,228600.0,6.0816,6.0816,6.0278,6.0614,228600.0
2009-02-18 13:55:00,9.02,9.07,9.02,9.05,126400.0,6.0614,6.095,6.0614,6.0816,126400.0
2009-02-18 14:00:00,9.05,9.11,9.01,9.08,316200.0,6.0816,6.1219,6.0547,6.1018,316200.0
2009-02-18 14:05:00,9.08,9.17,9.08,9.16,258600.0,6.1018,6.1622,6.1018,6.1555,258600.0
2009-02-18 14:10:00,9.16,9.17,9.05,9.06,263200.0,6.1555,6.1622,6.0816,6.0883,263200.0
2009-02-18 14:15:00,9.06,9.12,9.02,9.1,305200.0,6.0883,6.1286,6.0614,6.1152,305200.0
2009-02-18 14:20:00,9.1,9.19,9.06,9.18,173200.0,6.1152,6.1757,6.0883,6.169,173200.0
2009-02-18 14:25:00,9.19,9.19,9.1,9.18,176800.0,6.1757,6.1757,6.1152,6.169,176800.0
2009-02-18 14:30:00,9.18,9.19,9.13,9.15,217800.0,6.169,6.1757,6.1354,6.1488,217800.0
2009-02-18 14:35:00,9.15,9.17,9.11,9.15,162800.0,6.1488,6.1622,6.1219,6.1488,162800.0
2009-02-18 14:40:00,9.15,9.15,9.1,9.1,253600.0,6.1488,6.1488,6.1152,6.1152,253600.0
2009-02-18 14:45:00,9.11,9.12,9.08,9.08,118400.0,6.1219,6.1286,6.1018,6.1018,118400.0
2009-02-18 14:50:00,9.08,9.11,9.07,9.08,139400.0,6.1018,6.1219,6.095,6.1018,139400.0
2009-02-18 14:55:00,9.08,9.13,9.05,9.13,431000.0,6.1018,6.1354,6.0816,6.1354,431000.0
2009-02-18 15:00:00,9.13,9.15,9.1,9.13,404000.0,6.1354,6.1488,6.1152,6.1354,404000.0
2009-02-18 15:05:00,9.13,9.15,9.09,9.09,291800.0,6.1354,6.1488,6.1085,6.1085,291800.0
2009-02-18 15:10:00,9.09,9.16,9.09,9.13,243600.0,6.1085,6.1555,6.1085,6.1354,243600.0
2009-02-18 15:15:00,9.13,9.13,9.09,9.12,228800.0,6.1354,6.1354,6.1085,6.1286,228800.0
2009-02-18 15:20:00,9.12,9.13,9.07,9.12,269200.0,6.1286,6.1354,6.095,6.1286,269200.0
2009-02-18 15:25:00,9.12,9.13,9.06,9.06,234400.0,6.1286,6.1354,6.0883,6.0883,234400.0
2009-02-18 15:30:00,9.06,9.11,9.06,9.09,247200.0,6.0883,6.1219,6.0883,6.1085,247200.0
2009-02-18 15:35:00,9.09,9.09,9.03,9.06,266200.0,6.1085,6.1085,6.0682,6.0883,266200.0
2009-02-18 15:40:00,9.06,9.11,9.04,9.1,311000.0,6.0883,6.1219,6.0749,6.1152,311000.0
2009-02-18 15:45:00,9.1,9.12,9.06,9.06,242800.0,6.1152,6.1286,6.0883,6.0883,242800.0
2009-02-18 15:50:00,9.06,9.11,9.06,9.1,428000.0,6.0883,6.1219,6.0883,6.1152,428000.0
2009-02-18 15:55:00,9.1,9.11,9.07,9.09,625600.0,6.1152,6.1219,6.095,6.1085,625600.0
2009-02-19 09:30:00,9.31,9.36,9.09,9.15,250600.0,6.2563,6.2899,6.1085,6.1488,250600.0
2009-02-19 09:35:00,9.15,9.29,9.11,9.27,230000.0,6.1488,6.2429,6.1219,6.2294,230000.0
2009-02-19 09:40:00,9.25,9.25,9.09,9.09,144200.0,6.216,6.216,6.1085,6.1085,144200.0
2009-02-19 09:45:00,9.09,9.18,9.06,9.06,133600.0,6.1085,6.169,6.0883,6.0883,133600.0
2009-02-19 09:50:00,9.06,9.09,8.93,8.99,379600.0,6.0883,6.1085,6.001,6.0413,379600.0
2009-02-19 09:55:00,8.99,9.02,8.96,8.99,175200.0,6.0413,6.0614,6.0211,6.0413,175200.0
2009-02-19 10:00:00,8.99,8.99,8.9,8.97,199000.0,6.0413,6.0413,5.9808,6.0278,199000.0
2009-02-19 10:05:00,8.96,9.03,8.9,8.99,132000.0,6.0211,6.0682,5.9808,6.0413,132000.0
2009-02-19 10:10:00,8.99,9.0,8.94,8.96,140200.0,6.0413,6.048,6.0077,6.0211,140200.0
2009-02-19 10:15:00,8.97,9.01,8.92,8.93,154600.0,6.0278,6.0547,5.9942,6.001,154600.0
2009-02-19 10:20:00,8.94,8.99,8.87,8.9,219200.0,6.0077,6.0413,5.9606,5.9808,219200.0
2009-02-19 10:25:00,8.9,8.9,8.8,8.9,194000.0,5.9808,5.9808,5.9136,5.9808,194000.0
2009-02-19 10:30:00,8.91,8.92,8.82,8.82,183800.0,5.9875,5.9942,5.927,5.927,183800.0
2009-02-19 10:35:00,8.83,8.88,8.83,8.87,112600.0,5.9338,5.9674,5.9338,5.9606,112600.0
2009-02-19 10:40:00,8.86,8.88,8.84,8.87,155600.0,5.9539,5.9674,5.9405,5.9606,155600.0
2009-02-19 10:45:00,8.87,8.87,8.84,8.85,120800.0,5.9606,5.9606,5.9405,5.9472,120800.0
2009-02-19 10:50:00,8.85,8.87,8.82,8.83,115000.0,5.9472,5.9606,5.927,5.9338,115000.0
2009-02-19 10:55:00,8.83,8.84,8.78,8.78,191000.0,5.9338,5.9405,5.9002,5.9002,191000.0
2009-02-19 11:00:00,8.78,8.86,8.76,8.81,179800.0,5.9002,5.9539,5.8867,5.9203,179800.0
2009-02-19 11:05:00,8.81,8.89,8.81,8.87,213000.0,5.9203,5.9741,5.9203,5.9606,213000.0
2009-02-19 11:10:00,8.87,8.88,8.83,8.85,191400.0,5.9606,5.9674,5.9338,5.9472,191400.0
2009-02-19 11:15:00,8.85,8.85,8.81,8.82,253200.0,5.9472,5.9472,5.9203,5.927,253200.0
2009-02-19 11:20:00,8.83,8.83,8.68,8.73,913600.0,5.9338,5.9338,5.833,5.8666,913600.0
2009-02-19 11:25:00,8.73,8.8,8.73,8.78,274200.0,5.8666,5.9136,5.8666,5.9002,274200.0
2009-02-19 11:30:00,8.78,8.79,8.71,8.75,199400.0,5.9002,5.9069,5.8531,5.88,199400.0
2009-02-19 11:35:00,8.75,8.78,8.67,8.67,354400.0,5.88,5.9002,5.8262,5.8262,354400.0
2009-02-19 11:40:00,8.67,8.68,8.57,8.57,278600.0,5.8262,5.833,5.759,5.759,278600.0
2009-02-19 11:45:00,8.57,8.62,8.56,8.59,199000.0,5.759,5.7926,5.7523,5.7725,199000.0
2009-02-19 11:50:00,8.59,8.6,8.55,8.58,255600.0,5.7725,5.7792,5.7456,5.7658,255600.0
2009-02-19 11:55:00,8.57,8.59,8.55,8.57,228200.0,5.759,5.7725,5.7456,5.759,228200.0
2009-02-19 12:00:00,8.57,8.58,8.44,8.46,371200.0,5.759,5.7658,5.6717,5.6851,371200.0
2009-02-19 12:05:00,8.47,8.52,8.42,8.51,220400.0,5.6918,5.7254,5.6582,5.7187,220400.0
2009-02-19 12:10:00,8.51,8.52,8.43,8.43,223400.0,5.7187,5.7254,5.665,5.665,223400.0
2009-02-19 12:15:00,8.43,8.5,8.39,8.45,355600.0,5.665,5.712,5.6381,5.6784,355600.0
2009-02-19 12:20:00,8.45,8.47,8.43,8.45,307200.0,5.6784,5.6918,5.665,5.6784,307200.0
2009-02-19 12:25:00,8.46,8.47,8.45,8.46,134000.0,5.6851,5.6918,5.6784,5.6851,134000.0
2009-02-19 12:30:00,8.46,8.46,8.4,8.45,195000.0,5.6851,5.6851,5.6448,5.6784,195000.0
2009-02-19 12:35:00,8.44,8.52,8.44,8.52,283800.0,5.6717,5.7254,5.6717,5.7254,283800.0
2009-02-19 12:40:00,8.52,8.52,8.47,8.49,134000.0,5.7254,5.7254,5.6918,5.7053,134000.0
2009-02-19 12:45:00,8.49,8.5,8.45,8.47,146200.0,5.7053,5.712,5.6784,5.6918,146200.0
2009-02-19 12:50:00,8.47,8.49,8.47,8.48,99800.0,5.6918,5.7053,5.6918,5.6986,99800.0
2009-02-19 12:55:00,8.48,8.5,8.47,8.49,119400.0,5.6986,5.712,5.6918,5.7053,119400.0
2009-02-19 13:00:00,8.5,8.5,8.47,8.48,104200.0,5.712,5.712,5.6918,5.6986,104200.0
2009-02-19 13:05:00,8.47,8.55,8.47,8.54,248400.0,5.6918,5.7456,5.6918,5.7389,248400.0
2009-02-19 13:10:00,8.54,8.56,8.53,8.55,117200.0,5.7389,5.7523,5.7322,5.7456,117200.0
2009-02-19 13:15:00,8.55,8.6,8.54,8.59,218400.0,5.7456,5.7792,5.7389,5.7725,218400.0
2009-02-19 13:20:00,8.59,8.6,8.58,8.6,116600.0,5.7725,5.7792,5.7658,5.7792,116600.0
2009-02-19 13:25:00,8.6,8.61,8.59,8.59,202000.0,5.7792,5.7859,5.7725,5.7725,202000.0
2009-02-19 13:30:00,8.58,8.59,8.52,8.53,298000.0,5.7658,5.7725,5.7254,5.7322,298000.0
2009-02-19 13:35:00,8.53,8.57,8.51,8.56,125200.0,5.7322,5.759,5.7187,5.7523,125200.0
2009-02-19 13:40:00,8.56,8.56,8.46,8.51,336000.0,5.7523,5.7523,5.6851,5.7187,336000.0
2009-02-19 13:45:00,8.51,8.53,8.44,8.5,234000.0,5.7187,5.7322,5.6717,5.712,234000.0
2009-02-19 13:50:00,8.49,8.5,8.44,8.46,334800.0,5.7053,5.712,5.6717,5.6851,334800.0
2009-02-19 13:55:00,8.46,8.47,8.44,8.47,241600.0,5.6851,5.6918,5.6717,5.6918,241600.0
2009-02-19 14:00:00,8.47,8.59,8.47,8.54,273600.0,5.6918,5.7725,5.6918,5.7389,273600.0
2009-02-19 14:05:00,8.54,8.57,8.51,8.52,238200.0,5.7389,5.759,5.7187,5.7254,238200.0
2009-02-19 14:10:00,8.51,8.52,8.38,8.38,589600.0,5.7187,5.7254,5.6314,5.6314,589600.0
2009-02-19 14:15:00,8.38,8.45,8.33,8.33,376600.0,5.6314,5.6784,5.5978,5.5978,376600.0
2009-02-19 14:20:00,8.33,8.38,8.33,8.36,234800.0,5.5978,5.6314,5.5978,5.6179,234800.0
2009-02-19 14:25:00,8.35,8.4,8.33,8.35,426600.0,5.6112,5.6448,5.5978,5.6112,426600.0
2009-02-19 14:30:00,8.35,8.36,8.22,8.25,508200.0,5.6112,5.6179,5.5238,5.544,508200.0
2009-02-19 14:35:00,8.24,8.25,8.12,8.13,594600.0,5.5373,5.544,5.4566,5.4634,594600.0
2009-02-19 14:40:00,8.13,8.13,8.06,8.12,657200.0,5.4634,5.4634,5.4163,5.4566,657200.0
2009-02-19 14:45:00,8.12,8.19,8.1,8.12,688800.0,5.4566,5.5037,5.4432,5.4566,688800.0
2009-02-19 14:50:00,8.13,8.18,8.12,8.18,250400.0,5.4634,5.497,5.4566,5.497,250400.0
2009-02-19 14:55:00,8.18,8.24,8.18,8.22,400400.0,5.497,5.5373,5.497,5.5238,400400.0
2009-02-19 15:00:00,8.22,8.3,8.21,8.24,390600.0,5.5238,5.5776,5.5171,5.5373,390600.0
2009-02-19 15:05:00,8.25,8.25,8.18,8.19,309400.0,5.544,5.544,5.497,5.5037,309400.0
2009-02-19 15:10:00,8.18,8.21,8.17,8.18,255800.0,5.497,5.5171,5.4902,5.497,255800.0
2009-02-19 15:15:00,8.17,8.18,8.13,8.13,259000.0,5.4902,5.497,5.4634,5.4634,259000.0
2009-02-19 15:20:00,8.14,8.18,8.13,8.13,189000.0,5.4701,5.497,5.4634,5.4634,189000.0
2009-02-19 15:25:00,8.15,8.23,8.14,8.17,234800.0,5.4768,5.5306,5.4701,5.4902,234800.0
2009-02-19 15:30:00,8.18,8.19,8.12,8.13,318600.0,5.497,5.5037,5.4566,5.4634,318600.0
2009-02-19 15:35:00,8.12,8.13,8.08,8.08,453000.0,5.4566,5.4634,5.4298,5.4298,453000.0
2009-02-19 15:40:00,8.08,8.12,8.03,8.1,621200.0,5.4298,5.4566,5.3962,5.4432,621200.0
2009-02-19 15:45:00,8.1,8.18,8.06,8.12,719600.0,5.4432,5.497,5.4163,5.4566,719600.0
2009-02-19 15:50:00,8.12,8.17,8.12,8.15,883000.0,5.4566,5.4902,5.4566,5.4768,883000.0
2009-02-19 15:55:00,8.15,8.2,8.14,8.15,1635400.0,5.4768,5.5104,5.4701,5.4768,1635400.0
2009-02-20 09:30:00,8.0,8.1,7.56,7.87,2011800.0,5.376,5.4432,5.0803,5.2886,2011800.0
2009-02-20 09:35:00,7.88,7.96,7.74,7.82,737400.0,5.2954,5.3491,5.2013,5.255,737400.0
2009-02-20 09:40:00,7.83,7.91,7.61,7.82,851400.0,5.2618,5.3155,5.1139,5.255,851400.0
2009-02-20 09:45:00,7.82,7.95,7.77,7.93,596400.0,5.255,5.3424,5.2214,5.329,596400.0
2009-02-20 09:50:00,7.92,8.15,7.9,8.12,956000.0,5.3222,5.4768,5.3088,5.4566,956000.0
2009-02-20 09:55:00,8.12,8.4,8.08,8.36,1473000.0,5.4566,5.6448,5.4298,5.6179,1473000.0
2009-02-20 10:00:00,8.37,8.43,8.24,8.38,816200.0,5.6246,5.665,5.5373,5.6314,816200.0
2009-02-20 10:05:00,8.38,8.6,8.38,8.49,823400.0,5.6314,5.7792,5.6314,5.7053,823400.0
2009-02-20 10:10:00,8.49,8.52,8.39,8.47,612200.0,5.7053,5.7254,5.6381,5.6918,612200.0
2009-02-20 10:15:00,8.47,8.49,8.37,8.4,505600.0,5.6918,5.7053,5.6246,5.6448,505600.0
2009-02-20 10:20:00,8.4,8.43,8.33,8.38,407400.0,5.6448,5.665,5.5978,5.6314,407400.0
2009-02-20 10:25:00,8.38,8.43,8.24,8.32,753200.0,5.6314,5.665,5.5373,5.591,753200.0
2009-02-20 10:30:00,8.33,8.38,8.28,8.29,343800.0,5.5978,5.6314,5.5642,5.5709,343800.0
2009-02-20 10:35:00,8.29,8.38,8.22,8.36,679200.0,5.5709,5.6314,5.5238,5.6179,679200.0
2009-02-20 10:40:00,8.35,8.36,8.26,8.27,649000.0,5.6112,5.6179,5.5507,5.5574,649000.0
2009-02-20 10:45:00,8.27,8.28,8.22,8.24,205000.0,5.5574,5.5642,5.5238,5.5373,205000.0
2009-02-20 10:50:00,8.24,8.24,8.13,8.18,392200.0,5.5373,5.5373,5.4634,5.497,392200.0
2009-02-20 10:55:00,8.18,8.2,8.14,8.19,323800.0,5.497,5.5104,5.4701,5.5037,323800.0
2009-02-20 11:00:00,8.18,8.26,8.18,8.2,415000.0,5.497,5.5507,5.497,5.5104,415000.0
2009-02-20 11:05:00,8.2,8.21,8.1,8.15,787800.0,5.5104,5.5171,5.4432,5.4768,787800.0
2009-02-20 11:10:00,8.15,8.15,7.99,7.99,546800.0,5.4768,5.4768,5.3693,5.3693,546800.0
2009-02-20 11:15:00,8.0,8.03,7.93,7.98,900800.0,5.376,5.3962,5.329,5.3626,900800.0
2009-02-20 11:20:00,7.98,8.11,7.97,8.01,574200.0,5.3626,5.4499,5.3558,5.3827,574200.0
2009-02-20 11:25:00,8.01,8.03,7.97,8.0,781000.0,5.3827,5.3962,5.3558,5.376,781000.0
2009-02-20 11:30:00,8.0,8.0,7.94,8.0,312400.0,5.376,5.376,5.3357,5.376,312400.0
2009-02-20 11:35:00,8.0,8.17,8.0,8.17,444000.0,5.376,5.4902,5.376,5.4902,444000.0
2009-02-20 11:40:00,8.17,8.17,8.06,8.08,218800.0,5.4902,5.4902,5.4163,5.4298,218800.0
2009-02-20 11:45:00,8.07,8.08,8.0,8.07,207200.0,5.423,5.4298,5.376,5.423,207200.0
2009-02-20 11:50:00,8.06,8.08,8.04,8.05,205800.0,5.4163,5.4298,5.4029,5.4096,205800.0
2009-02-20 11:55:00,8.05,8.06,7.99,8.0,387400.0,5.4096,5.4163,5.3693,5.376,387400.0
2009-02-20 12:00:00,8.0,8.05,7.99,8.04,357200.0,5.376,5.4096,5.3693,5.4029,357200.0
2009-02-20 12:05:00,8.05,8.08,8.0,8.08,396400.0,5.4096,5.4298,5.376,5.4298,396400.0
2009-02-20 12:10:00,8.09,8.13,8.07,8.07,334600.0,5.4365,5.4634,5.423,5.423,334600.0
2009-02-20 12:15:00,8.07,8.12,8.05,8.08,198200.0,5.423,5.4566,5.4096,5.4298,198200.0
2009-02-20 12:20:00,8.08,8.09,8.04,8.04,176400.0,5.4298,5.4365,5.4029,5.4029,176400.0
2009-02-20 12:25:00,8.05,8.06,8.01,8.02,167200.0,5.4096,5.4163,5.3827,5.3894,167200.0
2009-02-20 12:30:00,8.02,8.02,7.98,7.99,180400.0,5.3894,5.3894,5.3626,5.3693,180400.0
2009-02-20 12:35:00,7.99,8.05,7.99,8.04,157000.0,5.3693,5.4096,5.3693,5.4029,157000.0
2009-02-20 12:40:00,8.04,8.04,7.97,7.98,178600.0,5.4029,5.4029,5.3558,5.3626,178600.0
2009-02-20 12:45:00,7.97,7.97,7.88,7.92,329000.0,5.3558,5.3558,5.2954,5.3222,329000.0
2009-02-20 12:50:00,7.92,7.95,7.89,7.94,235000.0,5.3222,5.3424,5.3021,5.3357,235000.0
2009-02-20 12:55:00,7.95,8.0,7.92,7.93,258800.0,5.3424,5.376,5.3222,5.329,258800.0
2009-02-20 13:00:00,7.93,7.96,7.87,7.94,365200.0,5.329,5.3491,5.2886,5.3357,365200.0
2009-02-20 13:05:00,7.93,7.96,7.81,7.81,412200.0,5.329,5.3491,5.2483,5.2483,412200.0
2009-02-20 13:10:00,7.81,7.82,7.76,7.77,518600.0,5.2483,5.255,5.2147,5.2214,518600.0
2009-02-20 13:15:00,7.77,7.77,7.73,7.73,402800.0,5.2214,5.2214,5.1946,5.1946,402800.0
2009-02-20 13:20:00,7.73,7.81,7.72,7.78,576800.0,5.1946,5.2483,5.1878,5.2282,576800.0
2009-02-20 13:25:00,7.78,7.82,7.76,7.78,381400.0,5.2282,5.255,5.2147,5.2282,381400.0
2009-02-20 13:30:00,7.77,7.8,7.74,7.78,255600.0,5.2214,5.2416,5.2013,5.2282,255600.0
2009-02-20 13:35:00,7.79,7.88,7.78,7.85,328600.0,5.2349,5.2954,5.2282,5.2752,328600.0
2009-02-20 13:40:00,7.85,7.97,7.85,7.95,396200.0,5.2752,5.3558,5.2752,5.3424,396200.0
2009-02-20 13:45:00,7.94,7.96,7.88,7.88,314200.0,5.3357,5.3491,5.2954,5.2954,314200.0
2009-02-20 13:50:00,7.88,8.04,7.87,8.04,286200.0,5.2954,5.4029,5.2886,5.4029,286200.0
2009-02-20 13:55:00,8.04,8.05,7.99,8.0,432000.0,5.4029,5.4096,5.3693,5.376,432000.0
2009-02-20 14:00:00,8.01,8.06,7.98,8.02,204600.0,5.3827,5.4163,5.3626,5.3894,204600.0
2009-02-20 14:05:00,8.01,8.1,7.99,8.06,311400.0,5.3827,5.4432,5.3693,5.4163,311400.0
2009-02-20 14:10:00,8.06,8.13,8.06,8.09,243200.0,5.4163,5.4634,5.4163,5.4365,243200.0
2009-02-20 14:15:00,8.09,8.36,8.09,8.33,708200.0,5.4365,5.6179,5.4365,5.5978,708200.0
2009-02-20 14:20:00,8.33,8.47,8.22,8.45,409600.0,5.5978,5.6918,5.5238,5.6784,409600.0
2009-02-20 14:25:00,8.45,8.53,8.4,8.44,520600.0,5.6784,5.7322,5.6448,5.6717,520600.0
2009-02-20 14:30:00,8.44,8.54,8.4,8.47,500200.0,5.6717,5.7389,5.6448,5.6918,500200.0
2009-02-20 14:35:00,8.47,8.54,8.38,8.51,342800.0,5.6918,5.7389,5.6314,5.7187,342800.0
2009-02-20 14:40:00,8.52,8.56,8.47,8.47,425000.0,5.7254,5.7523,5.6918,5.6918,425000.0
2009-02-20 14:45:00,8.47,8.6,8.44,8.59,447600.0,5.6918,5.7792,5.6717,5.7725,447600.0
2009-02-20 14:50:00,8.58,8.81,8.56,8.79,822400.0,5.7658,5.9203,5.7523,5.9069,822400.0
2009-02-20 14:55:00,8.78,8.83,8.68,8.81,591800.0,5.9002,5.9338,5.833,5.9203,591800.0
2009-02-20 15:00:00,8.81,8.81,8.68,8.71,424600.0,5.9203,5.9203,5.833,5.8531,424600.0
2009-02-20 15:05:00,8.71,8.72,8.61,8.62,426200.0,5.8531,5.8598,5.7859,5.7926,426200.0
2009-02-20 15:10:00,8.62,8.63,8.44,8.56,820800.0,5.7926,5.7994,5.6717,5.7523,820800.0
2009-02-20 15:15:00,8.56,8.61,8.52,8.58,291600.0,5.7523,5.7859,5.7254,5.7658,291600.0
2009-02-20 15:20:00,8.58,8.63,8.54,8.61,321400.0,5.7658,5.7994,5.7389,5.7859,321400.0
2009-02-20 15:25:00,8.61,8.67,8.51,8.54,400600.0,5.7859,5.8262,5.7187,5.7389,400600.0
2009-02-20 15:30:00,8.54,8.54,8.44,8.44,344400.0,5.7389,5.7389,5.6717,5.6717,344400.0
2009-02-20 15:35:00,8.44,8.52,8.42,8.51,519200.0,5.6717,5.7254,5.6582,5.7187,519200.0
2009-02-20 15:40:00,8.51,8.51,8.43,8.46,716000.0,5.7187,5.7187,5.665,5.6851,716000.0
2009-02-20 15:45:00,8.45,8.47,8.41,8.45,409000.0,5.6784,5.6918,5.6515,5.6784,409000.0
2009-02-20 15:50:00,8.46,8.53,8.42,8.49,693600.0,5.6851,5.7322,5.6582,5.7053,693600.0
2009-02-20 15:55:00,8.48,8.56,8.47,8.55,750400.0,5.6986,5.7523,5.6918,5.7456,750400.0
2009-02-23 09:30:00,8.79,8.88,8.54,8.56,722600.0,5.9069,5.9674,5.7389,5.7523,722600.0
2009-02-23 09:35:00,8.56,8.72,8.51,8.65,500800.0,5.7523,5.8598,5.7187,5.8128,500800.0
2009-02-23 09:40:00,8.66,8.66,8.4,8.49,625200.0,5.8195,5.8195,5.6448,5.7053,625200.0
2009-02-23 09:45:00,8.49,8.58,8.46,8.53,357000.0,5.7053,5.7658,5.6851,5.7322,357000.0
2009-02-23 09:50:00,8.53,8.54,8.44,8.51,299800.0,5.7322,5.7389,5.6717,5.7187,299800.0
2009-02-23 09:55:00,8.51,8.55,8.35,8.38,446800.0,5.7187,5.7456,5.6112,5.6314,446800.0
2009-02-23 10:00:00,8.38,8.41,8.3,8.34,251000.0,5.6314,5.6515,5.5776,5.6045,251000.0
2009-02-23 10:05:00,8.35,8.43,8.31,8.43,498200.0,5.6112,5.665,5.5843,5.665,498200.0
2009-02-23 10:10:00,8.43,8.45,8.33,8.34,233600.0,5.665,5.6784,5.5978,5.6045,233600.0
2009-02-23 10:15:00,8.34,8.34,8.17,8.18,562000.0,5.6045,5.6045,5.4902,5.497,562000.0
2009-02-23 10:20:00,8.18,8.24,8.12,8.19,391400.0,5.497,5.5373,5.4566,5.5037,391400.0
2009-02-23 10:25:00,8.18,8.24,8.17,8.22,204400.0,5.497,5.5373,5.4902,5.5238,204400.0
2009-02-23 10:30:00,8.22,8.24,8.13,8.17,362400.0,5.5238,5.5373,5.4634,5.4902,362400.0
2009-02-23 10:35:00,8.16,8.17,8.04,8.06,352000.0,5.4835,5.4902,5.4029,5.4163,352000.0
2009-02-23 10:40:00,8.06,8.13,8.05,8.13,607400.0,5.4163,5.4634,5.4096,5.4634,607400.0
2009-02-23 10:45:00,8.14,8.21,8.11,8.21,183200.0,5.4701,5.5171,5.4499,5.5171,183200.0
2009-02-23 10:50:00,8.2,8.22,8.12,8.13,245400.0,5.5104,5.5238,5.4566,5.4634,245400.0
2009-02-23 10:55:00,8.13,8.13,8.01,8.01,340600.0,5.4634,5.4634,5.3827,5.3827,340600.0
2009-02-23 11:00:00,8.01,8.13,8.01,8.06,188800.0,5.3827,5.4634,5.3827,5.4163,188800.0
2009-02-23 11:05:00,8.06,8.06,8.0,8.02,225800.0,5.4163,5.4163,5.376,5.3894,225800.0
2009-02-23 11:10:00,8.02,8.13,8.02,8.09,330800.0,5.3894,5.4634,5.3894,5.4365,330800.0
2009-02-23 11:15:00,8.09,8.15,8.06,8.06,199000.0,5.4365,5.4768,5.4163,5.4163,199000.0
2009-02-23 11:20:00,8.06,8.15,8.05,8.12,148200.0,5.4163,5.4768,5.4096,5.4566,148200.0
2009-02-23 11:25:00,8.12,8.18,8.11,8.15,190600.0,5.4566,5.497,5.4499,5.4768,190600.0
2009-02-23 11:30:00,8.14,8.14,8.07,8.13,147400.0,5.4701,5.4701,5.423,5.4634,147400.0
2009-02-23 11:35:00,8.13,8.13,8.09,8.12,102400.0,5.4634,5.4634,5.4365,5.4566,102400.0
2009-02-23 11:40:00,8.12,8.13,8.06,8.08,88600.0,5.4566,5.4634,5.4163,5.4298,88600.0
2009-02-23 11:45:00,8.09,8.13,8.05,8.11,201800.0,5.4365,5.4634,5.4096,5.4499,201800.0
2009-02-23 11:50:00,8.11,8.15,8.1,8.12,176400.0,5.4499,5.4768,5.4432,5.4566,176400.0
2009-02-23 11:55:00,8.12,8.12,8.03,8.09,165600.0,5.4566,5.4566,5.3962,5.4365,165600.0
2009-02-23 12:00:00,8.09,8.1,8.06,8.08,135400.0,5.4365,5.4432,5.4163,5.4298,135400.0
2009-02-23 12:05:00,8.08,8.13,8.08,8.13,106800.0,5.4298,5.4634,5.4298,5.4634,106800.0
2009-02-23 12:10:00,8.12,8.2,8.12,8.18,110600.0,5.4566,5.5104,5.4566,5.497,110600.0
2009-02-23 12:15:00,8.18,8.19,8.11,8.14,114200.0,5.497,5.5037,5.4499,5.4701,114200.0
2009-02-23 12:20:00,8.13,8.18,8.11,8.17,63800.0,5.4634,5.497,5.4499,5.4902,63800.0
2009-02-23 12:25:00,8.18,8.2,8.13,8.15,76600.0,5.497,5.5104,5.4634,5.4768,76600.0
2009-02-23 12:30:00,8.15,8.17,8.11,8.13,226200.0,5.4768,5.4902,5.4499,5.4634,226200.0
2009-02-23 12:35:00,8.13,8.17,8.11,8.17,106600.0,5.4634,5.4902,5.4499,5.4902,106600.0
2009-02-23 12:40:00,8.16,8.22,8.15,8.21,125400.0,5.4835,5.5238,5.4768,5.5171,125400.0
2009-02-23 12:45:00,8.21,8.24,8.19,8.19,236800.0,5.5171,5.5373,5.5037,5.5037,236800.0
2009-02-23 12:50:00,8.19,8.22,8.19,8.19,111400.0,5.5037,5.5238,5.5037,5.5037,111400.0
2009-02-23 12:55:00,8.2,8.2,8.11,8.11,163200.0,5.5104,5.5104,5.4499,5.4499,163200.0
2009-02-23 13:00:00,8.12,8.2,8.11,8.15,129600.0,5.4566,5.5104,5.4499,5.4768,129600.0
2009-02-23 13:05:00,8.15,8.22,8.15,8.22,120800.0,5.4768,5.5238,5.4768,5.5238,120800.0
2009-02-23 13:10:00,8.22,8.24,8.18,8.24,161000.0,5.5238,5.5373,5.497,5.5373,161000.0
2009-02-23 13:15:00,8.23,8.23,8.17,8.17,106400.0,5.5306,5.5306,5.4902,5.4902,106400.0
2009-02-23 13:20:00,8.17,8.18,8.13,8.13,108600.0,5.4902,5.497,5.4634,5.4634,108600.0
2009-02-23 13:25:00,8.13,8.18,8.13,8.16,130200.0,5.4634,5.497,5.4634,5.4835,130200.0
2009-02-23 13:30:00,8.15,8.18,8.09,8.11,115600.0,5.4768,5.497,5.4365,5.4499,115600.0
2009-02-23 13:35:00,8.11,8.17,8.11,8.15,112000.0,5.4499,5.4902,5.4499,5.4768,112000.0
2009-02-23 13:40:00,8.15,8.15,8.13,8.15,133000.0,5.4768,5.4768,5.4634,5.4768,133000.0
2009-02-23 13:45:00,8.15,8.15,8.1,8.11,75800.0,5.4768,5.4768,5.4432,5.4499,75800.0
2009-02-23 13:50:00,8.12,8.12,8.06,8.08,140000.0,5.4566,5.4566,5.4163,5.4298,140000.0
2009-02-23 13:55:00,8.08,8.1,8.07,8.09,234200.0,5.4298,5.4432,5.423,5.4365,234200.0
2009-02-23 14:00:00,8.09,8.1,8.06,8.09,171800.0,5.4365,5.4432,5.4163,5.4365,171800.0
2009-02-23 14:05:00,8.09,8.12,8.06,8.06,132600.0,5.4365,5.4566,5.4163,5.4163,132600.0
2009-02-23 14:10:00,8.06,8.09,8.05,8.08,123000.0,5.4163,5.4365,5.4096,5.4298,123000.0
2009-02-23 14:15:00,8.08,8.21,8.08,8.19,285000.0,5.4298,5.5171,5.4298,5.5037,285000.0
2009-02-23 14:20:00,8.2,8.31,8.19,8.23,423000.0,5.5104,5.5843,5.5037,5.5306,423000.0
2009-02-23 14:25:00,8.22,8.33,8.22,8.31,217000.0,5.5238,5.5978,5.5238,5.5843,217000.0
2009-02-23 14:30:00,8.31,8.34,8.24,8.26,475600.0,5.5843,5.6045,5.5373,5.5507,475600.0
2009-02-23 14:35:00,8.27,8.29,8.19,8.23,372200.0,5.5574,5.5709,5.5037,5.5306,372200.0
2009-02-23 14:40:00,8.23,8.24,8.15,8.17,287200.0,5.5306,5.5373,5.4768,5.4902,287200.0
2009-02-23 14:45:00,8.17,8.18,8.13,8.15,226200.0,5.4902,5.497,5.4634,5.4768,226200.0
2009-02-23 14:50:00,8.14,8.17,8.07,8.11,362800.0,5.4701,5.4902,5.423,5.4499,362800.0
2009-02-23 14:55:00,8.11,8.12,8.08,8.09,327800.0,5.4499,5.4566,5.4298,5.4365,327800.0
2009-02-23 15:00:00,8.08,8.11,8.06,8.09,273200.0,5.4298,5.4499,5.4163,5.4365,273200.0
2009-02-23 15:05:00,8.09,8.18,8.08,8.1,275800.0,5.4365,5.497,5.4298,5.4432,275800.0
2009-02-23 15:10:00,8.09,8.13,8.06,8.12,254000.0,5.4365,5.4634,5.4163,5.4566,254000.0
2009-02-23 15:15:00,8.11,8.13,8.08,8.09,190400.0,5.4499,5.4634,5.4298,5.4365,190400.0
2009-02-23 15:20:00,8.09,8.1,8.0,8.01,412000.0,5.4365,5.4432,5.376,5.3827,412000.0
2009-02-23 15:25:00,8.01,8.05,7.95,8.0,422200.0,5.3827,5.4096,5.3424,5.376,422200.0
2009-02-23 15:30:00,8.0,8.06,7.97,7.99,313400.0,5.376,5.4163,5.3558,5.3693,313400.0
2009-02-23 15:35:00,7.99,8.01,7.95,7.97,274800.0,5.3693,5.3827,5.3424,5.3558,274800.0
2009-02-23 15:40:00,7.98,8.0,7.95,7.95,396800.0,5.3626,5.376,5.3424,5.3424,396800.0
2009-02-23 15:45:00,7.94,7.95,7.9,7.9,380400.0,5.3357,5.3424,5.3088,5.3088,380400.0
2009-02-23 15:50:00,7.91,7.97,7.86,7.94,427600.0,5.3155,5.3558,5.2819,5.3357,427600.0
2009-02-23 15:55:00,7.95,7.95,7.88,7.89,1105200.0,5.3424,5.3424,5.2954,5.3021,1105200.0
2009-02-24 09:30:00,7.87,7.87,7.63,7.66,589000.0,5.2886,5.2886,5.1274,5.1475,589000.0
2009-02-24 09:35:00,7.65,7.78,7.59,7.7,729200.0,5.1408,5.2282,5.1005,5.1744,729200.0
2009-02-24 09:40:00,7.7,7.98,7.69,7.98,584000.0,5.1744,5.3626,5.1677,5.3626,584000.0
2009-02-24 09:45:00,7.98,8.06,7.93,8.02,376400.0,5.3626,5.4163,5.329,5.3894,376400.0
2009-02-24 09:50:00,8.01,8.04,7.9,7.9,300200.0,5.3827,5.4029,5.3088,5.3088,300200.0
2009-02-24 09:55:00,7.9,7.93,7.82,7.87,350800.0,5.3088,5.329,5.255,5.2886,350800.0
2009-02-24 10:00:00,7.87,7.9,7.78,7.78,438800.0,5.2886,5.3088,5.2282,5.2282,438800.0
2009-02-24 10:05:00,7.79,7.81,7.73,7.81,519400.0,5.2349,5.2483,5.1946,5.2483,519400.0
2009-02-24 10:10:00,7.81,7.83,7.68,7.68,371800.0,5.2483,5.2618,5.161,5.161,371800.0
2009-02-24 10:15:00,7.68,7.68,7.52,7.6,861800.0,5.161,5.161,5.0534,5.1072,861800.0
2009-02-24 10:20:00,7.61,7.68,7.58,7.66,378600.0,5.1139,5.161,5.0938,5.1475,378600.0
2009-02-24 10:25:00,7.66,7.8,7.63,7.8,611600.0,5.1475,5.2416,5.1274,5.2416,611600.0
2009-02-24 10:30:00,7.8,7.86,7.77,7.85,573600.0,5.2416,5.2819,5.2214,5.2752,573600.0
2009-02-24 10:35:00,7.85,7.98,7.83,7.85,1190600.0,5.2752,5.3626,5.2618,5.2752,1190600.0
2009-02-24 10:40:00,7.85,7.89,7.81,7.84,406800.0,5.2752,5.3021,5.2483,5.2685,406800.0
2009-02-24 10:45:00,7.85,8.04,7.85,8.01,1359600.0,5.2752,5.4029,5.2752,5.3827,1359600.0
2009-02-24 10:50:00,8.0,8.02,7.95,7.97,792400.0,5.376,5.3894,5.3424,5.3558,792400.0
2009-02-24 10:55:00,7.97,7.97,7.9,7.93,289000.0,5.3558,5.3558,5.3088,5.329,289000.0
2009-02-24 11:00:00,7.93,7.93,7.89,7.91,476400.0,5.329,5.329,5.3021,5.3155,476400.0
2009-02-24 11:05:00,7.91,7.93,7.88,7.89,293600.0,5.3155,5.329,5.2954,5.3021,293600.0
2009-02-24 11:10:00,7.89,7.92,7.87,7.9,392800.0,5.3021,5.3222,5.2886,5.3088,392800.0
2009-02-24 11:15:00,7.9,7.96,7.9,7.93,406600.0,5.3088,5.3491,5.3088,5.329,406600.0
2009-02-24 11:20:00,7.93,7.96,7.93,7.93,322600.0,5.329,5.3491,5.329,5.329,322600.0
2009-02-24 11:25:00,7.93,7.94,7.89,7.91,343400.0,5.329,5.3357,5.3021,5.3155,343400.0
2009-02-24 11:30:00,7.91,7.91,7.86,7.87,173800.0,5.3155,5.3155,5.2819,5.2886,173800.0
2009-02-24 11:35:00,7.87,7.95,7.86,7.89,288600.0,5.2886,5.3424,5.2819,5.3021,288600.0
2009-02-24 11:40:00,7.9,7.9,7.88,7.89,112800.0,5.3088,5.3088,5.2954,5.3021,112800.0
2009-02-24 11:45:00,7.9,7.91,7.81,7.82,336200.0,5.3088,5.3155,5.2483,5.255,336200.0
2009-02-24 11:50:00,7.82,7.89,7.81,7.86,222200.0,5.255,5.3021,5.2483,5.2819,222200.0
2009-02-24 11:55:00,7.86,7.87,7.85,7.86,170400.0,5.2819,5.2886,5.2752,5.2819,170400.0
2009-02-24 12:00:00,7.85,7.93,7.85,7.92,315600.0,5.2752,5.329,5.2752,5.3222,315600.0
2009-02-24 12:05:00,7.92,7.92,7.85,7.87,193200.0,5.3222,5.3222,5.2752,5.2886,193200.0
2009-02-24 12:10:00,7.86,7.86,7.82,7.83,240200.0,5.2819,5.2819,5.255,5.2618,240200.0
2009-02-24 12:15:00,7.82,7.83,7.76,7.8,323800.0,5.255,5.2618,5.2147,5.2416,323800.0
2009-02-24 12:20:00,7.8,7.81,7.78,7.78,206400.0,5.2416,5.2483,5.2282,5.2282,206400.0
2009-02-24 12:25:00,7.78,7.8,7.76,7.77,228400.0,5.2282,5.2416,5.2147,5.2214,228400.0
2009-02-24 12:30:00,7.78,7.8,7.77,7.77,233200.0,5.2282,5.2416,5.2214,5.2214,233200.0
2009-02-24 12:35:00,7.76,7.88,7.76,7.82,287400.0,5.2147,5.2954,5.2147,5.255,287400.0
2009-02-24 12:40:00,7.82,7.88,7.81,7.85,200000.0,5.255,5.2954,5.2483,5.2752,200000.0
2009-02-24 12:45:00,7.85,7.87,7.82,7.84,220600.0,5.2752,5.2886,5.255,5.2685,220600.0
2009-02-24 12:50:00,7.84,7.88,7.84,7.86,242800.0,5.2685,5.2954,5.2685,5.2819,242800.0
2009-02-24 12:55:00,7.86,7.87,7.83,7.83,241800.0,5.2819,5.2886,5.2618,5.2618,241800.0
2009-02-24 13:00:00,7.83,7.85,7.83,7.84,151000.0,5.2618,5.2752,5.2618,5.2685,151000.0
2009-02-24 13:05:00,7.84,7.91,7.84,7.88,438000.0,5.2685,5.3155,5.2685,5.2954,438000.0
2009-02-24 13:10:00,7.87,7.9,7.83,7.84,183800.0,5.2886,5.3088,5.2618,5.2685,183800.0
2009-02-24 13:15:00,7.85,7.86,7.84,7.84,172000.0,5.2752,5.2819,5.2685,5.2685,172000.0
2009-02-24 13:20:00,7.85,7.99,7.84,7.95,669800.0,5.2752,5.3693,5.2685,5.3424,669800.0
2009-02-24 13:25:00,7.94,8.05,7.94,8.03,605400.0,5.3357,5.4096,5.3357,5.3962,605400.0
2009-02-24 13:30:00,8.03,8.06,8.0,8.04,599400.0,5.3962,5.4163,5.376,5.4029,599400.0
2009-02-24 13:35:00,8.04,8.1,8.02,8.08,551000.0,5.4029,5.4432,5.3894,5.4298,551000.0
2009-02-24 13:40:00,8.08,8.1,8.05,8.06,628800.0,5.4298,5.4432,5.4096,5.4163,628800.0
2009-02-24 13:45:00,8.06,8.06,8.02,8.04,270000.0,5.4163,5.4163,5.3894,5.4029,270000.0
2009-02-24 13:50:00,8.04,8.15,8.04,8.1,823000.0,5.4029,5.4768,5.4029,5.4432,823000.0
2009-02-24 13:55:00,8.1,8.18,8.09,8.17,584200.0,5.4432,5.497,5.4365,5.4902,584200.0
2009-02-24 14:00:00,8.17,8.21,8.15,8.2,435800.0,5.4902,5.5171,5.4768,5.5104,435800.0
2009-02-24 14:05:00,8.2,8.21,8.14,8.15,360600.0,5.5104,5.5171,5.4701,5.4768,360600.0
2009-02-24 14:10:00,8.15,8.17,8.13,8.13,596000.0,5.4768,5.4902,5.4634,5.4634,596000.0
2009-02-24 14:15:00,8.13,8.24,8.13,8.22,424000.0,5.4634,5.5373,5.4634,5.5238,424000.0
2009-02-24 14:20:00,8.22,8.22,8.16,8.22,377800.0,5.5238,5.5238,5.4835,5.5238,377800.0
2009-02-24 14:25:00,8.22,8.24,8.15,8.15,413200.0,5.5238,5.5373,5.4768,5.4768,413200.0
2009-02-24 14:30:00,8.15,8.24,8.13,8.24,531800.0,5.4768,5.5373,5.4634,5.5373,531800.0
2009-02-24 14:35:00,8.23,8.32,8.23,8.29,825600.0,5.5306,5.591,5.5306,5.5709,825600.0
2009-02-24 14:40:00,8.3,8.31,8.24,8.27,677400.0,5.5776,5.5843,5.5373,5.5574,677400.0
2009-02-24 14:45:00,8.27,8.3,8.24,8.3,335200.0,5.5574,5.5776,5.5373,5.5776,335200.0
2009-02-24 14:50:00,8.29,8.29,8.22,8.22,329400.0,5.5709,5.5709,5.5238,5.5238,329400.0
2009-02-24 14:55:00,8.23,8.3,8.22,8.24,432600.0,5.5306,5.5776,5.5238,5.5373,432600.0
2009-02-24 15:00:00,8.24,8.27,8.23,8.24,311200.0,5.5373,5.5574,5.5306,5.5373,311200.0
2009-02-24 15:05:00,8.24,8.36,8.24,8.33,611600.0,5.5373,5.6179,5.5373,5.5978,611600.0
2009-02-24 15:10:00,8.33,8.34,8.26,8.31,655000.0,5.5978,5.6045,5.5507,5.5843,655000.0
2009-02-24 15:15:00,8.31,8.33,8.28,8.31,254400.0,5.5843,5.5978,5.5642,5.5843,254400.0
2009-02-24 15:20:00,8.31,8.34,8.3,8.32,367000.0,5.5843,5.6045,5.5776,5.591,367000.0
2009-02-24 15:25:00,8.32,8.36,8.3,8.3,567800.0,5.591,5.6179,5.5776,5.5776,567800.0
2009-02-24 15:30:00,8.31,8.34,8.24,8.24,536400.0,5.5843,5.6045,5.5373,5.5373,536400.0
2009-02-24 15:35:00,8.24,8.33,8.24,8.32,418800.0,5.5373,5.5978,5.5373,5.591,418800.0
2009-02-24 15:40:00,8.31,8.36,8.29,8.31,943200.0,5.5843,5.6179,5.5709,5.5843,943200.0
2009-02-24 15:45:00,8.31,8.37,8.3,8.36,581200.0,5.5843,5.6246,5.5776,5.6179,581200.0
2009-02-24 15:50:00,8.37,8.38,8.33,8.37,731000.0,5.6246,5.6314,5.5978,5.6246,731000.0
2009-02-24 15:55:00,8.37,8.37,8.28,8.32,2039000.0,5.6246,5.6246,5.5642,5.591,2039000.0
2009-02-25 09:30:00,8.31,8.35,7.94,8.04,613600.0,5.5843,5.6112,5.3357,5.4029,613600.0
2009-02-25 09:35:00,8.04,8.05,7.75,7.8,661400.0,5.4029,5.4096,5.208,5.2416,661400.0
2009-02-25 09:40:00,7.79,7.81,7.69,7.71,264200.0,5.2349,5.2483,5.1677,5.1811,264200.0
2009-02-25 09:45:00,7.71,7.78,7.63,7.74,240000.0,5.1811,5.2282,5.1274,5.2013,240000.0
2009-02-25 09:50:00,7.74,7.8,7.72,7.79,204800.0,5.2013,5.2416,5.1878,5.2349,204800.0
2009-02-25 09:55:00,7.79,7.83,7.77,7.77,415000.0,5.2349,5.2618,5.2214,5.2214,415000.0
2009-02-25 10:00:00,7.78,7.78,7.66,7.7,376200.0,5.2282,5.2282,5.1475,5.1744,376200.0
2009-02-25 10:05:00,7.7,7.7,7.54,7.6,439200.0,5.1744,5.1744,5.0669,5.1072,439200.0
2009-02-25 10:10:00,7.59,7.6,7.56,7.59,276400.0,5.1005,5.1072,5.0803,5.1005,276400.0
2009-02-25 10:15:00,7.59,7.59,7.55,7.59,219000.0,5.1005,5.1005,5.0736,5.1005,219000.0
2009-02-25 10:20:00,7.59,7.71,7.59,7.7,243400.0,5.1005,5.1811,5.1005,5.1744,243400.0
2009-02-25 10:25:00,7.7,7.83,7.65,7.82,378600.0,5.1744,5.2618,5.1408,5.255,378600.0
2009-02-25 10:30:00,7.82,7.82,7.67,7.68,254000.0,5.255,5.255,5.1542,5.161,254000.0
2009-02-25 10:35:00,7.68,7.71,7.61,7.63,200400.0,5.161,5.1811,5.1139,5.1274,200400.0
2009-02-25 10:40:00,7.63,7.66,7.57,7.59,227200.0,5.1274,5.1475,5.087,5.1005,227200.0
2009-02-25 10:45:00,7.59,7.62,7.58,7.6,220400.0,5.1005,5.1206,5.0938,5.1072,220400.0
2009-02-25 10:50:00,7.6,7.65,7.6,7.63,177200.0,5.1072,5.1408,5.1072,5.1274,177200.0
2009-02-25 10:55:00,7.64,7.65,7.58,7.62,143200.0,5.1341,5.1408,5.0938,5.1206,143200.0
2009-02-25 11:00:00,7.62,7.7,7.61,7.69,185600.0,5.1206,5.1744,5.1139,5.1677,185600.0
2009-02-25 11:05:00,7.69,7.75,7.68,7.7,223800.0,5.1677,5.208,5.161,5.1744,223800.0
2009-02-25 11:10:00,7.69,7.73,7.67,7.73,256200.0,5.1677,5.1946,5.1542,5.1946,256200.0
2009-02-25 11:15:00,7.73,7.78,7.72,7.76,341000.0,5.1946,5.2282,5.1878,5.2147,341000.0
2009-02-25 11:20:00,7.76,7.82,7.76,7.82,228200.0,5.2147,5.255,5.2147,5.255,228200.0
2009-02-25 11:25:00,7.82,7.83,7.79,7.81,233400.0,5.255,5.2618,5.2349,5.2483,233400.0
2009-02-25 11:30:00,7.81,7.83,7.78,7.8,149000.0,5.2483,5.2618,5.2282,5.2416,149000.0
2009-02-25 11:35:00,7.81,7.86,7.79,7.79,323000.0,5.2483,5.2819,5.2349,5.2349,323000.0
2009-02-25 11:40:00,7.79,7.89,7.78,7.88,573800.0,5.2349,5.3021,5.2282,5.2954,573800.0
2009-02-25 11:45:00,7.88,7.94,7.85,7.87,400600.0,5.2954,5.3357,5.2752,5.2886,400600.0
2009-02-25 11:50:00,7.86,7.9,7.81,7.85,223000.0,5.2819,5.3088,5.2483,5.2752,223000.0
2009-02-25 11:55:00,7.85,7.85,7.75,7.76,229800.0,5.2752,5.2752,5.208,5.2147,229800.0
2009-02-25 12:00:00,7.76,7.86,7.76,7.83,148000.0,5.2147,5.2819,5.2147,5.2618,148000.0
2009-02-25 12:05:00,7.83,7.86,7.75,7.77,212200.0,5.2618,5.2819,5.208,5.2214,212200.0
2009-02-25 12:10:00,7.77,7.77,7.69,7.76,275800.0,5.2214,5.2214,5.1677,5.2147,275800.0
2009-02-25 12:15:00,7.75,7.77,7.71,7.71,159800.0,5.208,5.2214,5.1811,5.1811,159800.0
2009-02-25 12:20:00,7.71,7.77,7.71,7.72,256600.0,5.1811,5.2214,5.1811,5.1878,256600.0
2009-02-25 12:25:00,7.71,7.74,7.7,7.72,327200.0,5.1811,5.2013,5.1744,5.1878,327200.0
2009-02-25 12:30:00,7.72,7.75,7.72,7.73,116600.0,5.1878,5.208,5.1878,5.1946,116600.0
2009-02-25 12:35:00,7.73,7.74,7.72,7.73,128000.0,5.1946,5.2013,5.1878,5.1946,128000.0
2009-02-25 12:40:00,7.73,7.73,7.7,7.7,216600.0,5.1946,5.1946,5.1744,5.1744,216600.0
2009-02-25 12:45:00,7.7,7.73,7.69,7.73,230400.0,5.1744,5.1946,5.1677,5.1946,230400.0
2009-02-25 12:50:00,7.72,7.76,7.72,7.74,128800.0,5.1878,5.2147,5.1878,5.2013,128800.0
2009-02-25 12:55:00,7.74,7.81,7.71,7.78,190400.0,5.2013,5.2483,5.1811,5.2282,190400.0
2009-02-25 13:00:00,7.77,7.85,7.76,7.8,251200.0,5.2214,5.2752,5.2147,5.2416,251200.0
2009-02-25 13:05:00,7.8,7.82,7.77,7.79,97200.0,5.2416,5.255,5.2214,5.2349,97200.0
2009-02-25 13:10:00,7.79,7.79,7.73,7.75,89400.0,5.2349,5.2349,5.1946,5.208,89400.0
2009-02-25 13:15:00,7.75,7.8,7.73,7.77,86400.0,5.208,5.2416,5.1946,5.2214,86400.0
2009-02-25 13:20:00,7.77,7.82,7.75,7.8,404800.0,5.2214,5.255,5.208,5.2416,404800.0
2009-02-25 13:25:00,7.8,7.85,7.8,7.82,208600.0,5.2416,5.2752,5.2416,5.255,208600.0
2009-02-25 13:30:00,7.82,7.85,7.8,7.85,214800.0,5.255,5.2752,5.2416,5.2752,214800.0
2009-02-25 13:35:00,7.85,7.92,7.85,7.9,122800.0,5.2752,5.3222,5.2752,5.3088,122800.0
2009-02-25 13:40:00,7.89,7.98,7.89,7.93,187400.0,5.3021,5.3626,5.3021,5.329,187400.0
2009-02-25 13:45:00,7.94,8.04,7.93,8.04,211800.0,5.3357,5.4029,5.329,5.4029,211800.0
2009-02-25 13:50:00,8.05,8.1,7.99,8.05,410600.0,5.4096,5.4432,5.3693,5.4096,410600.0
2009-02-25 13:55:00,8.05,8.09,8.03,8.05,258200.0,5.4096,5.4365,5.3962,5.4096,258200.0
2009-02-25 14:00:00,8.05,8.07,7.92,7.95,362000.0,5.4096,5.423,5.3222,5.3424,362000.0
2009-02-25 14:05:00,7.95,7.97,7.86,7.9,350600.0,5.3424,5.3558,5.2819,5.3088,350600.0
2009-02-25 14:10:00,7.9,7.93,7.86,7.88,211200.0,5.3088,5.329,5.2819,5.2954,211200.0
2009-02-25 14:15:00,7.88,7.93,7.86,7.88,340400.0,5.2954,5.329,5.2819,5.2954,340400.0
2009-02-25 14:20:00,7.88,7.93,7.81,7.93,401600.0,5.2954,5.329,5.2483,5.329,401600.0
2009-02-25 14:25:00,7.92,8.09,7.89,8.0,1540600.0,5.3222,5.4365,5.3021,5.376,1540600.0
2009-02-25 14:30:00,8.0,8.0,7.92,7.92,339400.0,5.376,5.376,5.3222,5.3222,339400.0
2009-02-25 14:35:00,7.92,7.95,7.89,7.94,224200.0,5.3222,5.3424,5.3021,5.3357,224200.0
2009-02-25 14:40:00,7.94,8.04,7.93,8.02,352200.0,5.3357,5.4029,5.329,5.3894,352200.0
2009-02-25 14:45:00,8.02,8.08,8.0,8.03,364600.0,5.3894,5.4298,5.376,5.3962,364600.0
2009-02-25 14:50:00,8.03,8.13,8.02,8.11,468000.0,5.3962,5.4634,5.3894,5.4499,468000.0
2009-02-25 14:55:00,8.11,8.13,8.01,8.04,377000.0,5.4499,5.4634,5.3827,5.4029,377000.0
2009-02-25 15:00:00,8.04,8.22,8.02,8.22,408400.0,5.4029,5.5238,5.3894,5.5238,408400.0
2009-02-25 15:05:00,8.22,8.3,8.21,8.29,618800.0,5.5238,5.5776,5.5171,5.5709,618800.0
2009-02-25 15:10:00,8.29,8.29,8.13,8.2,890200.0,5.5709,5.5709,5.4634,5.5104,890200.0
2009-02-25 15:15:00,8.19,8.33,8.19,8.24,316200.0,5.5037,5.5978,5.5037,5.5373,316200.0
2009-02-25 15:20:00,8.25,8.35,8.24,8.34,191800.0,5.544,5.6112,5.5373,5.6045,191800.0
2009-02-25 15:25:00,8.31,8.38,8.3,8.33,302200.0,5.5843,5.6314,5.5776,5.5978,302200.0
2009-02-25 15:30:00,8.33,8.36,8.3,8.35,334400.0,5.5978,5.6179,5.5776,5.6112,334400.0
2009-02-25 15:35:00,8.35,8.35,8.25,8.27,412000.0,5.6112,5.6112,5.544,5.5574,412000.0
2009-02-25 15:40:00,8.27,8.29,8.18,8.2,472800.0,5.5574,5.5709,5.497,5.5104,472800.0
2009-02-25 15:45:00,8.2,8.22,8.12,8.15,540600.0,5.5104,5.5238,5.4566,5.4768,540600.0
2009-02-25 15:50:00,8.15,8.17,8.06,8.06,973200.0,5.4768,5.4902,5.4163,5.4163,973200.0
2009-02-25 15:55:00,8.06,8.13,8.03,8.06,1620800.0,5.4163,5.4634,5.3962,5.4163,1620800.0
2009-02-26 09:30:00,9.02,9.22,8.9,9.11,1458400.0,6.0614,6.1958,5.9808,6.1219,1458400.0
2009-02-26 09:35:00,9.12,9.22,9.03,9.09,975000.0,6.1286,6.1958,6.0682,6.1085,975000.0
2009-02-26 09:40:00,9.1,9.25,9.08,9.24,672000.0,6.1152,6.216,6.1018,6.2093,672000.0
2009-02-26 09:45:00,9.24,9.28,9.18,9.26,684400.0,6.2093,6.2362,6.169,6.2227,684400.0
2009-02-26 09:50:00,9.26,9.38,9.21,9.37,646400.0,6.2227,6.3034,6.1891,6.2966,646400.0
2009-02-26 09:55:00,9.37,9.43,9.28,9.43,488200.0,6.2966,6.337,6.2362,6.337,488200.0
2009-02-26 10:00:00,9.43,9.56,9.41,9.55,867000.0,6.337,6.4243,6.3235,6.4176,867000.0
2009-02-26 10:05:00,9.55,9.84,9.51,9.72,1170800.0,6.4176,6.6125,6.3907,6.5318,1170800.0
2009-02-26 10:10:00,9.72,9.72,9.55,9.56,538000.0,6.5318,6.5318,6.4176,6.4243,538000.0
2009-02-26 10:15:00,9.56,9.63,9.51,9.51,659200.0,6.4243,6.4714,6.3907,6.3907,659200.0
2009-02-26 10:20:00,9.52,9.59,9.51,9.58,879800.0,6.3974,6.4445,6.3907,6.4378,879800.0
2009-02-26 10:25:00,9.58,9.7,9.56,9.6,408200.0,6.4378,6.5184,6.4243,6.4512,408200.0
2009-02-26 10:30:00,9.6,9.62,9.56,9.58,334400.0,6.4512,6.4646,6.4243,6.4378,334400.0
2009-02-26 10:35:00,9.58,9.67,9.55,9.56,653400.0,6.4378,6.4982,6.4176,6.4243,653400.0
2009-02-26 10:40:00,9.56,9.63,9.55,9.58,372600.0,6.4243,6.4714,6.4176,6.4378,372600.0
2009-02-26 10:45:00,9.57,9.64,9.56,9.63,310800.0,6.431,6.4781,6.4243,6.4714,310800.0
2009-02-26 10:50:00,9.63,9.65,9.63,9.64,286800.0,6.4714,6.4848,6.4714,6.4781,286800.0
2009-02-26 10:55:00,9.64,9.74,9.63,9.73,489000.0,6.4781,6.5453,6.4714,6.5386,489000.0
2009-02-26 11:00:00,9.73,9.77,9.66,9.67,961200.0,6.5386,6.5654,6.4915,6.4982,961200.0
2009-02-26 11:05:00,9.67,9.68,9.63,9.65,773600.0,6.4982,6.505,6.4714,6.4848,773600.0
2009-02-26 11:10:00,9.65,9.77,9.63,9.75,498600.0,6.4848,6.5654,6.4714,6.552,498600.0
2009-02-26 11:15:00,9.75,9.92,9.74,9.89,535400.0,6.552,6.6662,6.5453,6.6461,535400.0
2009-02-26 11:20:00,9.88,10.04,9.88,9.99,798000.0,6.6394,6.7469,6.6394,6.7133,798000.0
2009-02-26 11:25:00,9.99,10.02,9.96,9.99,560800.0,6.7133,6.7334,6.6931,6.7133,560800.0
2009-02-26 11:30:00,9.99,10.01,9.96,9.97,323200.0,6.7133,6.7267,6.6931,6.6998,323200.0
2009-02-26 11:35:00,9.97,9.97,9.82,9.85,486800.0,6.6998,6.6998,6.599,6.6192,486800.0
2009-02-26 11:40:00,9.85,9.85,9.69,9.71,632000.0,6.6192,6.6192,6.5117,6.5251,632000.0
2009-02-26 11:45:00,9.71,9.81,9.67,9.77,443400.0,6.5251,6.5923,6.4982,6.5654,443400.0
2009-02-26 11:50:00,9.77,9.8,9.77,9.78,268400.0,6.5654,6.5856,6.5654,6.5722,268400.0
2009-02-26 11:55:00,9.78,9.85,9.74,9.84,212200.0,6.5722,6.6192,6.5453,6.6125,212200.0
2009-02-26 12:00:00,9.84,9.93,9.84,9.91,298400.0,6.6125,6.673,6.6125,6.6595,298400.0
2009-02-26 12:05:00,9.91,9.94,9.87,9.93,176200.0,6.6595,6.6797,6.6326,6.673,176200.0
2009-02-26 12:10:00,9.93,9.95,9.92,9.94,208200.0,6.673,6.6864,6.6662,6.6797,208200.0
2009-02-26 12:15:00,9.94,9.96,9.9,9.9,282600.0,6.6797,6.6931,6.6528,6.6528,282600.0
2009-02-26 12:20:00,9.9,9.92,9.83,9.87,392400.0,6.6528,6.6662,6.6058,6.6326,392400.0
2009-02-26 12:25:00,9.86,9.88,9.74,9.76,590400.0,6.6259,6.6394,6.5453,6.5587,590400.0
2009-02-26 12:30:00,9.76,9.85,9.73,9.84,483200.0,6.5587,6.6192,6.5386,6.6125,483200.0
2009-02-26 12:35:00,9.85,9.9,9.84,9.88,377200.0,6.6192,6.6528,6.6125,6.6394,377200.0
2009-02-26 12:40:00,9.89,9.92,9.83,9.83,162000.0,6.6461,6.6662,6.6058,6.6058,162000.0
2009-02-26 12:45:00,9.83,9.92,9.83,9.9,110600.0,6.6058,6.6662,6.6058,6.6528,110600.0
2009-02-26 12:50:00,9.92,9.94,9.89,9.94,300600.0,6.6662,6.6797,6.6461,6.6797,300600.0
2009-02-26 12:55:00,9.93,9.96,9.83,9.86,225800.0,6.673,6.6931,6.6058,6.6259,225800.0
2009-02-26 13:00:00,9.87,9.93,9.87,9.9,261000.0,6.6326,6.673,6.6326,6.6528,261000.0
2009-02-26 13:05:00,9.89,9.9,9.81,9.82,262800.0,6.6461,6.6528,6.5923,6.599,262800.0
2009-02-26 13:10:00,9.82,9.86,9.71,9.84,675200.0,6.599,6.6259,6.5251,6.6125,675200.0
2009-02-26 13:15:00,9.84,9.85,9.8,9.8,271200.0,6.6125,6.6192,6.5856,6.5856,271200.0
2009-02-26 13:20:00,9.8,9.85,9.8,9.81,229600.0,6.5856,6.6192,6.5856,6.5923,229600.0
2009-02-26 13:25:00,9.81,9.88,9.79,9.84,268600.0,6.5923,6.6394,6.5789,6.6125,268600.0
2009-02-26 13:30:00,9.85,9.87,9.78,9.83,204800.0,6.6192,6.6326,6.5722,6.6058,204800.0
2009-02-26 13:35:00,9.82,9.83,9.8,9.8,182600.0,6.599,6.6058,6.5856,6.5856,182600.0
2009-02-26 13:40:00,9.8,9.84,9.78,9.81,367200.0,6.5856,6.6125,6.5722,6.5923,367200.0
2009-02-26 13:45:00,9.81,9.85,9.79,9.81,272000.0,6.5923,6.6192,6.5789,6.5923,272000.0
2009-02-26 13:50:00,9.81,9.84,9.79,9.81,266000.0,6.5923,6.6125,6.5789,6.5923,266000.0
2009-02-26 13:55:00,9.81,9.85,9.78,9.81,225400.0,6.5923,6.6192,6.5722,6.5923,225400.0
2009-02-26 14:00:00,9.81,9.86,9.77,9.81,270200.0,6.5923,6.6259,6.5654,6.5923,270200.0
2009-02-26 14:05:00,9.81,9.81,9.72,9.79,358400.0,6.5923,6.5923,6.5318,6.5789,358400.0
2009-02-26 14:10:00,9.79,9.83,9.78,9.81,206200.0,6.5789,6.6058,6.5722,6.5923,206200.0
2009-02-26 14:15:00,9.81,9.82,9.78,9.81,156600.0,6.5923,6.599,6.5722,6.5923,156600.0
2009-02-26 14:20:00,9.81,9.85,9.79,9.79,293800.0,6.5923,6.6192,6.5789,6.5789,293800.0
2009-02-26 14:25:00,9.79,9.79,9.73,9.75,310000.0,6.5789,6.5789,6.5386,6.552,310000.0
2009-02-26 14:30:00,9.76,9.76,9.67,9.69,322400.0,6.5587,6.5587,6.4982,6.5117,322400.0
2009-02-26 14:35:00,9.69,9.72,9.67,9.7,324800.0,6.5117,6.5318,6.4982,6.5184,324800.0
2009-02-26 14:40:00,9.7,9.7,9.62,9.65,315200.0,6.5184,6.5184,6.4646,6.4848,315200.0
2009-02-26 14:45:00,9.65,9.67,9.62,9.65,366600.0,6.4848,6.4982,6.4646,6.4848,366600.0
2009-02-26 14:50:00,9.65,9.68,9.58,9.58,437200.0,6.4848,6.505,6.4378,6.4378,437200.0
2009-02-26 14:55:00,9.58,9.6,9.51,9.56,577400.0,6.4378,6.4512,6.3907,6.4243,577400.0
2009-02-26 15:00:00,9.56,9.59,9.46,9.49,1093400.0,6.4243,6.4445,6.3571,6.3773,1093400.0
2009-02-26 15:05:00,9.49,9.49,9.44,9.47,614600.0,6.3773,6.3773,6.3437,6.3638,614600.0
2009-02-26 15:10:00,9.46,9.48,9.38,9.38,795800.0,6.3571,6.3706,6.3034,6.3034,795800.0
2009-02-26 15:15:00,9.38,9.44,9.36,9.38,582600.0,6.3034,6.3437,6.2899,6.3034,582600.0
2009-02-26 15:20:00,9.38,9.43,9.33,9.43,453200.0,6.3034,6.337,6.2698,6.337,453200.0
2009-02-26 15:25:00,9.42,9.49,9.42,9.49,558800.0,6.3302,6.3773,6.3302,6.3773,558800.0
2009-02-26 15:30:00,9.49,9.49,9.42,9.49,499200.0,6.3773,6.3773,6.3302,6.3773,499200.0
2009-02-26 15:35:00,9.49,9.56,9.49,9.52,505200.0,6.3773,6.4243,6.3773,6.3974,505200.0
2009-02-26 15:40:00,9.53,9.62,9.51,9.56,541400.0,6.4042,6.4646,6.3907,6.4243,541400.0
2009-02-26 15:45:00,9.56,9.63,9.55,9.62,764200.0,6.4243,6.4714,6.4176,6.4646,764200.0
2009-02-26 15:50:00,9.63,9.63,9.54,9.56,598000.0,6.4714,6.4714,6.4109,6.4243,598000.0
2009-02-26 15:55:00,9.56,9.56,9.46,9.46,1242200.0,6.4243,6.4243,6.3571,6.3571,1242200.0
2009-02-27 09:30:00,8.55,8.64,8.12,8.34,484800.0,5.7456,5.8061,5.4566,5.6045,484800.0
2009-02-27 09:35:00,8.35,8.55,8.13,8.28,1989200.0,5.6112,5.7456,5.4634,5.5642,1989200.0
2009-02-27 09:40:00,8.29,8.38,8.2,8.23,700600.0,5.5709,5.6314,5.5104,5.5306,700600.0
2009-02-27 09:45:00,8.24,8.31,8.22,8.28,731400.0,5.5373,5.5843,5.5238,5.5642,731400.0
2009-02-27 09:50:00,8.27,8.38,8.17,8.37,730800.0,5.5574,5.6314,5.4902,5.6246,730800.0
2009-02-27 09:55:00,8.36,8.47,8.35,8.43,708600.0,5.6179,5.6918,5.6112,5.665,708600.0
2009-02-27 10:00:00,8.43,8.54,8.43,8.54,851400.0,5.665,5.7389,5.665,5.7389,851400.0
2009-02-27 10:05:00,8.54,8.6,8.44,8.44,737400.0,5.7389,5.7792,5.6717,5.6717,737400.0
2009-02-27 10:10:00,8.44,8.47,8.37,8.45,549000.0,5.6717,5.6918,5.6246,5.6784,549000.0
2009-02-27 10:15:00,8.45,8.56,8.45,8.55,537600.0,5.6784,5.7523,5.6784,5.7456,537600.0
2009-02-27 10:20:00,8.55,8.78,8.53,8.68,847800.0,5.7456,5.9002,5.7322,5.833,847800.0
2009-02-27 10:25:00,8.68,8.75,8.68,8.72,510600.0,5.833,5.88,5.833,5.8598,510600.0
2009-02-27 10:30:00,8.72,8.84,8.68,8.8,844400.0,5.8598,5.9405,5.833,5.9136,844400.0
2009-02-27 10:35:00,8.8,8.84,8.7,8.72,741600.0,5.9136,5.9405,5.8464,5.8598,741600.0
2009-02-27 10:40:00,8.73,8.74,8.62,8.7,619200.0,5.8666,5.8733,5.7926,5.8464,619200.0
2009-02-27 10:45:00,8.7,8.79,8.69,8.75,551600.0,5.8464,5.9069,5.8397,5.88,551600.0
2009-02-27 10:50:00,8.75,8.79,8.74,8.76,178600.0,5.88,5.9069,5.8733,5.8867,178600.0
2009-02-27 10:55:00,8.76,8.76,8.7,8.73,289000.0,5.8867,5.8867,5.8464,5.8666,289000.0
2009-02-27 11:00:00,8.73,8.74,8.63,8.65,208800.0,5.8666,5.8733,5.7994,5.8128,208800.0
2009-02-27 11:05:00,8.65,8.66,8.59,8.62,256800.0,5.8128,5.8195,5.7725,5.7926,256800.0
2009-02-27 11:10:00,8.62,8.65,8.54,8.55,249400.0,5.7926,5.8128,5.7389,5.7456,249400.0
2009-02-27 11:15:00,8.54,8.59,8.53,8.53,315600.0,5.7389,5.7725,5.7322,5.7322,315600.0
2009-02-27 11:20:00,8.54,8.58,8.51,8.56,545200.0,5.7389,5.7658,5.7187,5.7523,545200.0
2009-02-27 11:25:00,8.56,8.61,8.56,8.59,231200.0,5.7523,5.7859,5.7523,5.7725,231200.0
2009-02-27 11:30:00,8.59,8.6,8.54,8.57,317800.0,5.7725,5.7792,5.7389,5.759,317800.0
2009-02-27 11:35:00,8.57,8.6,8.54,8.55,337400.0,5.759,5.7792,5.7389,5.7456,337400.0
2009-02-27 11:40:00,8.56,8.68,8.55,8.67,333600.0,5.7523,5.833,5.7456,5.8262,333600.0
2009-02-27 11:45:00,8.67,8.69,8.61,8.68,163200.0,5.8262,5.8397,5.7859,5.833,163200.0
2009-02-27 11:50:00,8.68,8.7,8.62,8.62,205600.0,5.833,5.8464,5.7926,5.7926,205600.0
2009-02-27 11:55:00,8.62,8.7,8.58,8.68,171200.0,5.7926,5.8464,5.7658,5.833,171200.0
2009-02-27 12:00:00,8.68,8.72,8.66,8.7,237400.0,5.833,5.8598,5.8195,5.8464,237400.0
2009-02-27 12:05:00,8.7,8.75,8.7,8.74,347800.0,5.8464,5.88,5.8464,5.8733,347800.0
2009-02-27 12:10:00,8.73,8.75,8.69,8.73,270000.0,5.8666,5.88,5.8397,5.8666,270000.0
2009-02-27 12:15:00,8.74,8.8,8.7,8.72,242000.0,5.8733,5.9136,5.8464,5.8598,242000.0
2009-02-27 12:20:00,8.73,8.79,8.73,8.78,283200.0,5.8666,5.9069,5.8666,5.9002,283200.0
2009-02-27 12:25:00,8.79,8.81,8.76,8.79,203400.0,5.9069,5.9203,5.8867,5.9069,203400.0
2009-02-27 12:30:00,8.79,8.82,8.79,8.79,211800.0,5.9069,5.927,5.9069,5.9069,211800.0
2009-02-27 12:35:00,8.79,8.8,8.74,8.79,461200.0,5.9069,5.9136,5.8733,5.9069,461200.0
2009-02-27 12:40:00,8.79,8.8,8.75,8.76,156600.0,5.9069,5.9136,5.88,5.8867,156600.0
2009-02-27 12:45:00,8.77,8.8,8.76,8.79,231800.0,5.8934,5.9136,5.8867,5.9069,231800.0
2009-02-27 12:50:00,8.79,8.79,8.72,8.73,88800.0,5.9069,5.9069,5.8598,5.8666,88800.0
2009-02-27 12:55:00,8.72,8.8,8.7,8.8,139800.0,5.8598,5.9136,5.8464,5.9136,139800.0
2009-02-27 13:00:00,8.8,8.87,8.8,8.84,181600.0,5.9136,5.9606,5.9136,5.9405,181600.0
2009-02-27 13:05:00,8.84,8.85,8.8,8.83,167200.0,5.9405,5.9472,5.9136,5.9338,167200.0
2009-02-27 13:10:00,8.83,8.85,8.77,8.78,194600.0,5.9338,5.9472,5.8934,5.9002,194600.0
2009-02-27 13:15:00,8.77,8.79,8.72,8.79,212200.0,5.8934,5.9069,5.8598,5.9069,212200.0
2009-02-27 13:20:00,8.79,8.81,8.76,8.81,229200.0,5.9069,5.9203,5.8867,5.9203,229200.0
2009-02-27 13:25:00,8.81,8.83,8.78,8.8,169000.0,5.9203,5.9338,5.9002,5.9136,169000.0
2009-02-27 13:30:00,8.8,8.89,8.76,8.78,522400.0,5.9136,5.9741,5.8867,5.9002,522400.0
2009-02-27 13:35:00,8.8,8.8,8.64,8.69,485200.0,5.9136,5.9136,5.8061,5.8397,485200.0
2009-02-27 13:40:00,8.68,8.7,8.65,8.69,262600.0,5.833,5.8464,5.8128,5.8397,262600.0
2009-02-27 13:45:00,8.69,8.74,8.68,8.74,191000.0,5.8397,5.8733,5.833,5.8733,191000.0
2009-02-27 13:50:00,8.74,8.77,8.69,8.7,272400.0,5.8733,5.8934,5.8397,5.8464,272400.0
2009-02-27 13:55:00,8.7,8.76,8.7,8.75,258200.0,5.8464,5.8867,5.8464,5.88,258200.0
2009-02-27 14:00:00,8.74,8.78,8.69,8.76,311200.0,5.8733,5.9002,5.8397,5.8867,311200.0
2009-02-27 14:05:00,8.75,8.76,8.67,8.68,213400.0,5.88,5.8867,5.8262,5.833,213400.0
2009-02-27 14:10:00,8.68,8.7,8.65,8.69,305800.0,5.833,5.8464,5.8128,5.8397,305800.0
2009-02-27 14:15:00,8.7,8.74,8.65,8.68,257600.0,5.8464,5.8733,5.8128,5.833,257600.0
2009-02-27 14:20:00,8.68,8.69,8.6,8.63,222800.0,5.833,5.8397,5.7792,5.7994,222800.0
2009-02-27 14:25:00,8.63,8.65,8.57,8.6,385000.0,5.7994,5.8128,5.759,5.7792,385000.0
2009-02-27 14:30:00,8.6,8.61,8.55,8.59,243800.0,5.7792,5.7859,5.7456,5.7725,243800.0
2009-02-27 14:35:00,8.59,8.61,8.53,8.54,231800.0,5.7725,5.7859,5.7322,5.7389,231800.0
2009-02-27 14:40:00,8.54,8.56,8.51,8.54,462000.0,5.7389,5.7523,5.7187,5.7389,462000.0
2009-02-27 14:45:00,8.54,8.64,8.53,8.62,251000.0,5.7389,5.8061,5.7322,5.7926,251000.0
2009-02-27 14:50:00,8.62,8.67,8.57,8.58,260600.0,5.7926,5.8262,5.759,5.7658,260600.0
2009-02-27 14:55:00,8.57,8.62,8.56,8.58,140800.0,5.759,5.7926,5.7523,5.7658,140800.0
2009-02-27 15:00:00,8.57,8.58,8.51,8.53,259000.0,5.759,5.7658,5.7187,5.7322,259000.0
2009-02-27 15:05:00,8.52,8.53,8.47,8.49,356800.0,5.7254,5.7322,5.6918,5.7053,356800.0
2009-02-27 15:10:00,8.49,8.49,8.39,8.45,470800.0,5.7053,5.7053,5.6381,5.6784,470800.0
2009-02-27 15:15:00,8.45,8.47,8.4,8.4,305400.0,5.6784,5.6918,5.6448,5.6448,305400.0
2009-02-27 15:20:00,8.4,8.45,8.38,8.43,404000.0,5.6448,5.6784,5.6314,5.665,404000.0
2009-02-27 15:25:00,8.43,8.49,8.4,8.4,466200.0,5.665,5.7053,5.6448,5.6448,466200.0
2009-02-27 15:30:00,8.4,8.47,8.39,8.44,482400.0,5.6448,5.6918,5.6381,5.6717,482400.0
2009-02-27 15:35:00,8.44,8.45,8.37,8.38,438000.0,5.6717,5.6784,5.6246,5.6314,438000.0
2009-02-27 15:40:00,8.38,8.44,8.35,8.4,843800.0,5.6314,5.6717,5.6112,5.6448,843800.0
2009-02-27 15:45:00,8.4,8.51,8.38,8.46,564000.0,5.6448,5.7187,5.6314,5.6851,564000.0
2009-02-27 15:50:00,8.46,8.49,8.43,8.47,1088000.0,5.6851,5.7053,5.665,5.6918,1088000.0
2009-02-27 15:55:00,8.47,8.47,8.39,8.4,1450000.0,5.6918,5.6918,5.6381,5.6448,1450000.0
2009-03-02 09:30:00,7.86,8.03,7.79,8.01,384000.0,5.2819,5.3962,5.2349,5.3827,384000.0
2009-03-02 09:35:00,8.02,8.15,7.95,8.15,267200.0,5.3894,5.4768,5.3424,5.4768,267200.0
2009-03-02 09:40:00,8.16,8.24,8.15,8.19,209400.0,5.4835,5.5373,5.4768,5.5037,209400.0
2009-03-02 09:45:00,8.19,8.22,8.11,8.21,240000.0,5.5037,5.5238,5.4499,5.5171,240000.0
2009-03-02 09:50:00,8.2,8.26,8.18,8.18,255600.0,5.5104,5.5507,5.497,5.497,255600.0
2009-03-02 09:55:00,8.18,8.2,8.12,8.13,197000.0,5.497,5.5104,5.4566,5.4634,197000.0
2009-03-02 10:00:00,8.13,8.25,8.05,8.06,289600.0,5.4634,5.544,5.4096,5.4163,289600.0
2009-03-02 10:05:00,8.07,8.1,8.04,8.06,205800.0,5.423,5.4432,5.4029,5.4163,205800.0
2009-03-02 10:10:00,8.06,8.07,7.95,7.95,173000.0,5.4163,5.423,5.3424,5.3424,173000.0
2009-03-02 10:15:00,7.95,8.06,7.94,8.0,340400.0,5.3424,5.4163,5.3357,5.376,340400.0
2009-03-02 10:20:00,8.0,8.08,7.99,8.08,216600.0,5.376,5.4298,5.3693,5.4298,216600.0
2009-03-02 10:25:00,8.08,8.08,8.0,8.03,198600.0,5.4298,5.4298,5.376,5.3962,198600.0
2009-03-02 10:30:00,8.03,8.07,8.0,8.06,226200.0,5.3962,5.423,5.376,5.4163,226200.0
2009-03-02 10:35:00,8.06,8.09,8.05,8.08,222800.0,5.4163,5.4365,5.4096,5.4298,222800.0
2009-03-02 10:40:00,8.08,8.09,8.0,8.06,201600.0,5.4298,5.4365,5.376,5.4163,201600.0
2009-03-02 10:45:00,8.06,8.08,8.04,8.05,230400.0,5.4163,5.4298,5.4029,5.4096,230400.0
2009-03-02 10:50:00,8.05,8.05,8.03,8.03,121000.0,5.4096,5.4096,5.3962,5.3962,121000.0
2009-03-02 10:55:00,8.03,8.05,8.01,8.04,165000.0,5.3962,5.4096,5.3827,5.4029,165000.0
2009-03-02 11:00:00,8.04,8.06,8.0,8.01,146600.0,5.4029,5.4163,5.376,5.3827,146600.0
2009-03-02 11:05:00,8.0,8.02,7.98,8.01,222200.0,5.376,5.3894,5.3626,5.3827,222200.0
2009-03-02 11:10:00,8.01,8.02,7.97,8.01,201600.0,5.3827,5.3894,5.3558,5.3827,201600.0
2009-03-02 11:15:00,8.01,8.01,7.96,7.99,215000.0,5.3827,5.3827,5.3491,5.3693,215000.0
2009-03-02 11:20:00,7.99,8.03,7.98,7.98,155000.0,5.3693,5.3962,5.3626,5.3626,155000.0
2009-03-02 11:25:00,7.98,7.99,7.95,7.96,206000.0,5.3626,5.3693,5.3424,5.3491,206000.0
2009-03-02 11:30:00,7.96,7.99,7.95,7.97,144200.0,5.3491,5.3693,5.3424,5.3558,144200.0
2009-03-02 11:35:00,7.98,7.99,7.95,7.97,173600.0,5.3626,5.3693,5.3424,5.3558,173600.0
2009-03-02 11:40:00,7.97,8.0,7.96,7.97,200400.0,5.3558,5.376,5.3491,5.3558,200400.0
2009-03-02 11:45:00,7.97,8.02,7.96,7.96,207200.0,5.3558,5.3894,5.3491,5.3491,207200.0
2009-03-02 11:50:00,7.96,7.97,7.9,7.93,250000.0,5.3491,5.3558,5.3088,5.329,250000.0
2009-03-02 11:55:00,7.92,7.96,7.92,7.95,168200.0,5.3222,5.3491,5.3222,5.3424,168200.0
2009-03-02 12:00:00,7.95,7.98,7.91,7.94,190800.0,5.3424,5.3626,5.3155,5.3357,190800.0
2009-03-02 12:05:00,7.95,8.03,7.94,8.01,250200.0,5.3424,5.3962,5.3357,5.3827,250200.0
2009-03-02 12:10:00,8.01,8.02,8.0,8.01,217600.0,5.3827,5.3894,5.376,5.3827,217600.0
2009-03-02 12:15:00,8.01,8.03,8.0,8.02,190000.0,5.3827,5.3962,5.376,5.3894,190000.0
2009-03-02 12:20:00,8.02,8.08,8.02,8.07,137000.0,5.3894,5.4298,5.3894,5.423,137000.0
2009-03-02 12:25:00,8.07,8.08,8.04,8.05,123000.0,5.423,5.4298,5.4029,5.4096,123000.0
2009-03-02 12:30:00,8.04,8.06,8.02,8.06,196400.0,5.4029,5.4163,5.3894,5.4163,196400.0
2009-03-02 12:35:00,8.06,8.13,8.06,8.11,317200.0,5.4163,5.4634,5.4163,5.4499,317200.0
2009-03-02 12:40:00,8.11,8.11,8.1,8.1,179800.0,5.4499,5.4499,5.4432,5.4432,179800.0
2009-03-02 12:45:00,8.1,8.11,8.08,8.1,352800.0,5.4432,5.4499,5.4298,5.4432,352800.0
2009-03-02 12:50:00,8.1,8.15,8.1,8.12,174400.0,5.4432,5.4768,5.4432,5.4566,174400.0
2009-03-02 12:55:00,8.11,8.13,8.08,8.11,189600.0,5.4499,5.4634,5.4298,5.4499,189600.0
2009-03-02 13:00:00,8.11,8.15,8.09,8.13,217400.0,5.4499,5.4768,5.4365,5.4634,217400.0
2009-03-02 13:05:00,8.13,8.15,8.12,8.15,119600.0,5.4634,5.4768,5.4566,5.4768,119600.0
2009-03-02 13:10:00,8.14,8.15,8.12,8.13,168800.0,5.4701,5.4768,5.4566,5.4634,168800.0
2009-03-02 13:15:00,8.13,8.13,8.06,8.12,148600.0,5.4634,5.4634,5.4163,5.4566,148600.0
2009-03-02 13:20:00,8.12,8.12,8.07,8.08,174600.0,5.4566,5.4566,5.423,5.4298,174600.0
2009-03-02 13:25:00,8.09,8.13,8.08,8.12,146000.0,5.4365,5.4634,5.4298,5.4566,146000.0
2009-03-02 13:30:00,8.11,8.13,8.09,8.09,116200.0,5.4499,5.4634,5.4365,5.4365,116200.0
2009-03-02 13:35:00,8.09,8.12,8.07,8.09,85000.0,5.4365,5.4566,5.423,5.4365,85000.0
2009-03-02 13:40:00,8.08,8.12,8.06,8.08,98600.0,5.4298,5.4566,5.4163,5.4298,98600.0
2009-03-02 13:45:00,8.07,8.11,8.05,8.11,151600.0,5.423,5.4499,5.4096,5.4499,151600.0
2009-03-02 13:50:00,8.11,8.12,8.06,8.12,104200.0,5.4499,5.4566,5.4163,5.4566,104200.0
2009-03-02 13:55:00,8.13,8.13,8.11,8.13,81200.0,5.4634,5.4634,5.4499,5.4634,81200.0
2009-03-02 14:00:00,8.13,8.13,8.06,8.09,153200.0,5.4634,5.4634,5.4163,5.4365,153200.0
2009-03-02 14:05:00,8.09,8.13,8.06,8.06,99600.0,5.4365,5.4634,5.4163,5.4163,99600.0
2009-03-02 14:10:00,8.06,8.1,8.06,8.1,74400.0,5.4163,5.4432,5.4163,5.4432,74400.0
2009-03-02 14:15:00,8.1,8.14,8.09,8.09,121400.0,5.4432,5.4701,5.4365,5.4365,121400.0
2009-03-02 14:20:00,8.09,8.1,8.07,8.1,219800.0,5.4365,5.4432,5.423,5.4432,219800.0
2009-03-02 14:25:00,8.1,8.11,8.07,8.1,216200.0,5.4432,5.4499,5.423,5.4432,216200.0
2009-03-02 14:30:00,8.1,8.15,8.09,8.13,319400.0,5.4432,5.4768,5.4365,5.4634,319400.0
2009-03-02 14:35:00,8.14,8.22,8.13,8.21,305200.0,5.4701,5.5238,5.4634,5.5171,305200.0
2009-03-02 14:40:00,8.21,8.26,8.19,8.23,375800.0,5.5171,5.5507,5.5037,5.5306,375800.0
2009-03-02 14:45:00,8.23,8.23,8.15,8.15,294600.0,5.5306,5.5306,5.4768,5.4768,294600.0
2009-03-02 14:50:00,8.16,8.2,8.09,8.13,358400.0,5.4835,5.5104,5.4365,5.4634,358400.0
2009-03-02 14:55:00,8.13,8.15,8.1,8.11,241400.0,5.4634,5.4768,5.4432,5.4499,241400.0
2009-03-02 15:00:00,8.1,8.13,8.05,8.07,317200.0,5.4432,5.4634,5.4096,5.423,317200.0
2009-03-02 15:05:00,8.07,8.12,8.06,8.06,469600.0,5.423,5.4566,5.4163,5.4163,469600.0
2009-03-02 15:10:00,8.06,8.14,8.06,8.14,507800.0,5.4163,5.4701,5.4163,5.4701,507800.0
2009-03-02 15:15:00,8.14,8.15,8.09,8.11,480800.0,5.4701,5.4768,5.4365,5.4499,480800.0
2009-03-02 15:20:00,8.11,8.13,8.06,8.06,646600.0,5.4499,5.4634,5.4163,5.4163,646600.0
2009-03-02 15:25:00,8.06,8.11,8.05,8.07,447200.0,5.4163,5.4499,5.4096,5.423,447200.0
2009-03-02 15:30:00,8.07,8.13,8.06,8.11,478400.0,5.423,5.4634,5.4163,5.4499,478400.0
2009-03-02 15:35:00,8.11,8.14,8.05,8.06,591400.0,5.4499,5.4701,5.4096,5.4163,591400.0
2009-03-02 15:40:00,8.06,8.09,8.0,8.03,1038600.0,5.4163,5.4365,5.376,5.3962,1038600.0
2009-03-02 15:45:00,8.03,8.09,8.0,8.01,851600.0,5.3962,5.4365,5.376,5.3827,851600.0
2009-03-02 15:50:00,8.01,8.06,8.0,8.02,862000.0,5.3827,5.4163,5.376,5.3894,862000.0
2009-03-02 15:55:00,8.02,8.09,8.02,8.06,1211200.0,5.3894,5.4365,5.3894,5.4163,1211200.0
2009-03-03 09:30:00,8.33,8.33,8.13,8.13,286200.0,5.5978,5.5978,5.4634,5.4634,286200.0
2009-03-03 09:35:00,8.13,8.13,8.01,8.04,371200.0,5.4634,5.4634,5.3827,5.4029,371200.0
2009-03-03 09:40:00,8.04,8.04,7.9,7.96,348600.0,5.4029,5.4029,5.3088,5.3491,348600.0
2009-03-03 09:45:00,7.97,8.0,7.88,7.89,210800.0,5.3558,5.376,5.2954,5.3021,210800.0
2009-03-03 09:50:00,7.89,7.99,7.88,7.92,269600.0,5.3021,5.3693,5.2954,5.3222,269600.0
2009-03-03 09:55:00,7.91,7.92,7.82,7.83,288400.0,5.3155,5.3222,5.255,5.2618,288400.0
2009-03-03 10:00:00,7.82,7.88,7.79,7.87,329800.0,5.255,5.2954,5.2349,5.2886,329800.0
2009-03-03 10:05:00,7.87,7.93,7.85,7.89,289600.0,5.2886,5.329,5.2752,5.3021,289600.0
2009-03-03 10:10:00,7.89,7.91,7.78,7.78,250000.0,5.3021,5.3155,5.2282,5.2282,250000.0
2009-03-03 10:15:00,7.78,7.81,7.74,7.76,415200.0,5.2282,5.2483,5.2013,5.2147,415200.0
2009-03-03 10:20:00,7.76,7.78,7.72,7.73,316200.0,5.2147,5.2282,5.1878,5.1946,316200.0
2009-03-03 10:25:00,7.73,7.8,7.71,7.74,305800.0,5.1946,5.2416,5.1811,5.2013,305800.0
2009-03-03 10:30:00,7.74,7.74,7.63,7.7,401600.0,5.2013,5.2013,5.1274,5.1744,401600.0
2009-03-03 10:35:00,7.7,7.71,7.63,7.63,293200.0,5.1744,5.1811,5.1274,5.1274,293200.0
2009-03-03 10:40:00,7.63,7.66,7.57,7.57,495600.0,5.1274,5.1475,5.087,5.087,495600.0
2009-03-03 10:45:00,7.57,7.58,7.52,7.52,459800.0,5.087,5.0938,5.0534,5.0534,459800.0
2009-03-03 10:50:00,7.52,7.54,7.44,7.46,794600.0,5.0534,5.0669,4.9997,5.0131,794600.0
2009-03-03 10:55:00,7.47,7.48,7.38,7.43,554600.0,5.0198,5.0266,4.9594,4.993,554600.0
2009-03-03 11:00:00,7.42,7.47,7.39,7.4,351200.0,4.9862,5.0198,4.9661,4.9728,351200.0
2009-03-03 11:05:00,7.4,7.4,7.34,7.38,345400.0,4.9728,4.9728,4.9325,4.9594,345400.0
2009-03-03 11:10:00,7.37,7.39,7.34,7.36,410400.0,4.9526,4.9661,4.9325,4.9459,410400.0
2009-03-03 11:15:00,7.36,7.39,7.34,7.36,347800.0,4.9459,4.9661,4.9325,4.9459,347800.0
2009-03-03 11:20:00,7.36,7.37,7.34,7.34,300600.0,4.9459,4.9526,4.9325,4.9325,300600.0
2009-03-03 11:25:00,7.34,7.34,7.27,7.28,470800.0,4.9325,4.9325,4.8854,4.8922,470800.0
2009-03-03 11:30:00,7.28,7.33,7.27,7.29,234600.0,4.8922,4.9258,4.8854,4.8989,234600.0
2009-03-03 11:35:00,7.29,7.32,7.24,7.26,299200.0,4.8989,4.919,4.8653,4.8787,299200.0
2009-03-03 11:40:00,7.27,7.32,7.25,7.31,310000.0,4.8854,4.919,4.872,4.9123,310000.0
2009-03-03 11:45:00,7.3,7.31,7.17,7.18,449200.0,4.9056,4.9123,4.8182,4.825,449200.0
2009-03-03 11:50:00,7.18,7.18,7.05,7.16,750400.0,4.825,4.825,4.7376,4.8115,750400.0
2009-03-03 11:55:00,7.16,7.17,7.11,7.15,316600.0,4.8115,4.8182,4.7779,4.8048,316600.0
2009-03-03 12:00:00,7.16,7.29,7.16,7.29,457800.0,4.8115,4.8989,4.8115,4.8989,457800.0
2009-03-03 12:05:00,7.29,7.29,7.23,7.26,204600.0,4.8989,4.8989,4.8586,4.8787,204600.0
2009-03-03 12:10:00,7.26,7.35,7.25,7.32,299600.0,4.8787,4.9392,4.872,4.919,299600.0
2009-03-03 12:15:00,7.32,7.49,7.32,7.44,492000.0,4.919,5.0333,4.919,4.9997,492000.0
2009-03-03 12:20:00,7.44,7.45,7.38,7.39,283200.0,4.9997,5.0064,4.9594,4.9661,283200.0
2009-03-03 12:25:00,7.4,7.47,7.38,7.41,323600.0,4.9728,5.0198,4.9594,4.9795,323600.0
2009-03-03 12:30:00,7.41,7.41,7.32,7.32,273800.0,4.9795,4.9795,4.919,4.919,273800.0
2009-03-03 12:35:00,7.33,7.35,7.28,7.3,244400.0,4.9258,4.9392,4.8922,4.9056,244400.0
2009-03-03 12:40:00,7.3,7.3,7.24,7.27,309800.0,4.9056,4.9056,4.8653,4.8854,309800.0
2009-03-03 12:45:00,7.27,7.3,7.25,7.27,329000.0,4.8854,4.9056,4.872,4.8854,329000.0
2009-03-03 12:50:00,7.26,7.27,7.17,7.17,502600.0,4.8787,4.8854,4.8182,4.8182,502600.0
2009-03-03 12:55:00,7.18,7.18,7.13,7.15,355000.0,4.825,4.825,4.7914,4.8048,355000.0
2009-03-03 13:00:00,7.15,7.18,7.14,7.17,440600.0,4.8048,4.825,4.7981,4.8182,440600.0
2009-03-03 13:05:00,7.17,7.18,7.12,7.14,374000.0,4.8182,4.825,4.7846,4.7981,374000.0
2009-03-03 13:10:00,7.15,7.15,7.09,7.13,237400.0,4.8048,4.8048,4.7645,4.7914,237400.0
2009-03-03 13:15:00,7.13,7.16,7.12,7.14,230400.0,4.7914,4.8115,4.7846,4.7981,230400.0
2009-03-03 13:20:00,7.14,7.16,7.12,7.15,430400.0,4.7981,4.8115,4.7846,4.8048,430400.0
2009-03-03 13:25:00,7.16,7.16,7.13,7.14,330200.0,4.8115,4.8115,4.7914,4.7981,330200.0
2009-03-03 13:30:00,7.14,7.16,7.06,7.1,418200.0,4.7981,4.8115,4.7443,4.7712,418200.0
2009-03-03 13:35:00,7.1,7.1,7.03,7.03,449200.0,4.7712,4.7712,4.7242,4.7242,449200.0
2009-03-03 13:40:00,7.03,7.11,7.03,7.08,371800.0,4.7242,4.7779,4.7242,4.7578,371800.0
2009-03-03 13:45:00,7.08,7.08,7.0,7.0,505200.0,4.7578,4.7578,4.704,4.704,505200.0
2009-03-03 13:50:00,7.0,7.1,7.0,7.08,343600.0,4.704,4.7712,4.704,4.7578,343600.0
2009-03-03 13:55:00,7.08,7.14,7.07,7.11,438200.0,4.7578,4.7981,4.751,4.7779,438200.0
2009-03-03 14:00:00,7.11,7.15,7.08,7.13,646200.0,4.7779,4.8048,4.7578,4.7914,646200.0
2009-03-03 14:05:00,7.13,7.17,7.1,7.15,324800.0,4.7914,4.8182,4.7712,4.8048,324800.0
2009-03-03 14:10:00,7.15,7.22,7.15,7.21,676800.0,4.8048,4.8518,4.8048,4.8451,676800.0
2009-03-03 14:15:00,7.21,7.21,7.15,7.16,328000.0,4.8451,4.8451,4.8048,4.8115,328000.0
2009-03-03 14:20:00,7.16,7.23,7.15,7.23,228600.0,4.8115,4.8586,4.8048,4.8586,228600.0
2009-03-03 14:25:00,7.23,7.24,7.19,7.2,362000.0,4.8586,4.8653,4.8317,4.8384,362000.0
2009-03-03 14:30:00,7.2,7.25,7.2,7.23,608600.0,4.8384,4.872,4.8384,4.8586,608600.0
2009-03-03 14:35:00,7.24,7.33,7.24,7.31,478400.0,4.8653,4.9258,4.8653,4.9123,478400.0
2009-03-03 14:40:00,7.31,7.37,7.31,7.32,428800.0,4.9123,4.9526,4.9123,4.919,428800.0
2009-03-03 14:45:00,7.32,7.33,7.28,7.3,522600.0,4.919,4.9258,4.8922,4.9056,522600.0
2009-03-03 14:50:00,7.3,7.31,7.23,7.29,478400.0,4.9056,4.9123,4.8586,4.8989,478400.0
2009-03-03 14:55:00,7.3,7.34,7.29,7.31,389200.0,4.9056,4.9325,4.8989,4.9123,389200.0
2009-03-03 15:00:00,7.31,7.31,7.26,7.27,572000.0,4.9123,4.9123,4.8787,4.8854,572000.0
2009-03-03 15:05:00,7.27,7.28,7.2,7.21,560200.0,4.8854,4.8922,4.8384,4.8451,560200.0
2009-03-03 15:10:00,7.21,7.22,7.14,7.15,403400.0,4.8451,4.8518,4.7981,4.8048,403400.0
2009-03-03 15:15:00,7.16,7.18,7.13,7.14,495800.0,4.8115,4.825,4.7914,4.7981,495800.0
2009-03-03 15:20:00,7.14,7.15,7.05,7.06,513800.0,4.7981,4.8048,4.7376,4.7443,513800.0
2009-03-03 15:25:00,7.06,7.09,7.03,7.07,352600.0,4.7443,4.7645,4.7242,4.751,352600.0
2009-03-03 15:30:00,7.07,7.1,7.04,7.08,500000.0,4.751,4.7712,4.7309,4.7578,500000.0
2009-03-03 15:35:00,7.08,7.09,7.01,7.01,577600.0,4.7578,4.7645,4.7107,4.7107,577600.0
2009-03-03 15:40:00,7.01,7.03,6.98,6.99,604000.0,4.7107,4.7242,4.6906,4.6973,604000.0
2009-03-03 15:45:00,6.99,7.05,6.98,7.04,727400.0,4.6973,4.7376,4.6906,4.7309,727400.0
2009-03-03 15:50:00,7.04,7.13,7.04,7.11,675000.0,4.7309,4.7914,4.7309,4.7779,675000.0
2009-03-03 15:55:00,7.11,7.12,7.06,7.08,1283600.0,4.7779,4.7846,4.7443,4.7578,1283600.0
2009-03-04 09:30:00,7.6,7.64,7.25,7.41,612800.0,5.1072,5.1341,4.872,4.9795,612800.0
2009-03-04 09:35:00,7.42,7.5,7.26,7.28,404800.0,4.9862,5.04,4.8787,4.8922,404800.0
2009-03-04 09:40:00,7.29,7.38,7.27,7.34,268600.0,4.8989,4.9594,4.8854,4.9325,268600.0
2009-03-04 09:45:00,7.33,7.33,7.19,7.19,533800.0,4.9258,4.9258,4.8317,4.8317,533800.0
2009-03-04 09:50:00,7.19,7.25,7.07,7.17,308400.0,4.8317,4.872,4.751,4.8182,308400.0
2009-03-04 09:55:00,7.17,7.2,7.05,7.12,269200.0,4.8182,4.8384,4.7376,4.7846,269200.0
2009-03-04 10:00:00,7.12,7.23,7.05,7.07,249600.0,4.7846,4.8586,4.7376,4.751,249600.0
2009-03-04 10:05:00,7.08,7.15,7.06,7.06,220600.0,4.7578,4.8048,4.7443,4.7443,220600.0
2009-03-04 10:10:00,7.05,7.07,6.9,6.91,522400.0,4.7376,4.751,4.6368,4.6435,522400.0
2009-03-04 10:15:00,6.93,6.97,6.85,6.86,455400.0,4.657,4.6838,4.6032,4.6099,455400.0
2009-03-04 10:20:00,6.85,6.92,6.83,6.91,266800.0,4.6032,4.6502,4.5898,4.6435,266800.0
2009-03-04 10:25:00,6.91,6.99,6.88,6.97,240800.0,4.6435,4.6973,4.6234,4.6838,240800.0
2009-03-04 10:30:00,6.98,7.01,6.93,6.97,205800.0,4.6906,4.7107,4.657,4.6838,205800.0
2009-03-04 10:35:00,6.97,7.05,6.9,7.05,296200.0,4.6838,4.7376,4.6368,4.7376,296200.0
2009-03-04 10:40:00,7.05,7.1,7.0,7.01,282800.0,4.7376,4.7712,4.704,4.7107,282800.0
2009-03-04 10:45:00,7.01,7.11,7.01,7.07,153000.0,4.7107,4.7779,4.7107,4.751,153000.0
2009-03-04 10:50:00,7.07,7.14,7.04,7.08,327200.0,4.751,4.7981,4.7309,4.7578,327200.0
2009-03-04 10:55:00,7.08,7.12,7.05,7.08,104200.0,4.7578,4.7846,4.7376,4.7578,104200.0
2009-03-04 11:00:00,7.08,7.21,7.08,7.18,282400.0,4.7578,4.8451,4.7578,4.825,282400.0
2009-03-04 11:05:00,7.18,7.25,7.18,7.25,182400.0,4.825,4.872,4.825,4.872,182400.0
2009-03-04 11:10:00,7.25,7.33,7.24,7.27,277400.0,4.872,4.9258,4.8653,4.8854,277400.0
2009-03-04 11:15:00,7.27,7.3,7.21,7.22,201400.0,4.8854,4.9056,4.8451,4.8518,201400.0
2009-03-04 11:20:00,7.21,7.23,7.17,7.23,178800.0,4.8451,4.8586,4.8182,4.8586,178800.0
2009-03-04 11:25:00,7.23,7.25,7.2,7.24,279800.0,4.8586,4.872,4.8384,4.8653,279800.0
2009-03-04 11:30:00,7.25,7.33,7.24,7.28,193400.0,4.872,4.9258,4.8653,4.8922,193400.0
2009-03-04 11:35:00,7.28,7.29,7.17,7.18,79800.0,4.8922,4.8989,4.8182,4.825,79800.0
2009-03-04 11:40:00,7.18,7.21,7.13,7.17,197800.0,4.825,4.8451,4.7914,4.8182,197800.0
2009-03-04 11:45:00,7.17,7.18,7.13,7.17,98800.0,4.8182,4.825,4.7914,4.8182,98800.0
2009-03-04 11:50:00,7.18,7.24,7.17,7.18,142800.0,4.825,4.8653,4.8182,4.825,142800.0
2009-03-04 11:55:00,7.18,7.25,7.17,7.2,101000.0,4.825,4.872,4.8182,4.8384,101000.0
2009-03-04 12:00:00,7.2,7.22,7.19,7.2,109200.0,4.8384,4.8518,4.8317,4.8384,109200.0
2009-03-04 12:05:00,7.2,7.21,7.13,7.15,215800.0,4.8384,4.8451,4.7914,4.8048,215800.0
2009-03-04 12:10:00,7.15,7.18,7.12,7.17,97000.0,4.8048,4.825,4.7846,4.8182,97000.0
2009-03-04 12:15:00,7.17,7.18,7.1,7.1,117800.0,4.8182,4.825,4.7712,4.7712,117800.0
2009-03-04 12:20:00,7.1,7.14,7.1,7.11,117400.0,4.7712,4.7981,4.7712,4.7779,117400.0
2009-03-04 12:25:00,7.11,7.16,7.1,7.14,148000.0,4.7779,4.8115,4.7712,4.7981,148000.0
2009-03-04 12:30:00,7.14,7.17,7.13,7.16,126400.0,4.7981,4.8182,4.7914,4.8115,126400.0
2009-03-04 12:35:00,7.17,7.2,7.15,7.18,128400.0,4.8182,4.8384,4.8048,4.825,128400.0
2009-03-04 12:40:00,7.18,7.2,7.1,7.12,111800.0,4.825,4.8384,4.7712,4.7846,111800.0
2009-03-04 12:45:00,7.1,7.15,7.06,7.08,119400.0,4.7712,4.8048,4.7443,4.7578,119400.0
2009-03-04 12:50:00,7.07,7.1,7.06,7.07,168800.0,4.751,4.7712,4.7443,4.751,168800.0
2009-03-04 12:55:00,7.07,7.08,7.01,7.05,341400.0,4.751,4.7578,4.7107,4.7376,341400.0
2009-03-04 13:00:00,7.05,7.08,7.03,7.03,162000.0,4.7376,4.7578,4.7242,4.7242,162000.0
2009-03-04 13:05:00,7.04,7.04,7.02,7.03,171200.0,4.7309,4.7309,4.7174,4.7242,171200.0
2009-03-04 13:10:00,7.03,7.06,7.03,7.06,242000.0,4.7242,4.7443,4.7242,4.7443,242000.0
2009-03-04 13:15:00,7.05,7.11,7.05,7.1,370200.0,4.7376,4.7779,4.7376,4.7712,370200.0
2009-03-04 13:20:00,7.11,7.12,7.08,7.12,197400.0,4.7779,4.7846,4.7578,4.7846,197400.0
2009-03-04 13:25:00,7.12,7.18,7.11,7.13,283600.0,4.7846,4.825,4.7779,4.7914,283600.0
2009-03-04 13:30:00,7.14,7.18,7.12,7.12,133400.0,4.7981,4.825,4.7846,4.7846,133400.0
2009-03-04 13:35:00,7.13,7.13,7.07,7.07,117200.0,4.7914,4.7914,4.751,4.751,117200.0
2009-03-04 13:40:00,7.08,7.1,7.06,7.08,131600.0,4.7578,4.7712,4.7443,4.7578,131600.0
2009-03-04 13:45:00,7.08,7.15,7.08,7.15,164000.0,4.7578,4.8048,4.7578,4.8048,164000.0
2009-03-04 13:50:00,7.15,7.15,7.08,7.08,137000.0,4.8048,4.8048,4.7578,4.7578,137000.0
2009-03-04 13:55:00,7.08,7.1,7.07,7.07,111600.0,4.7578,4.7712,4.751,4.751,111600.0
2009-03-04 14:00:00,7.07,7.16,7.05,7.15,220800.0,4.751,4.8115,4.7376,4.8048,220800.0
2009-03-04 14:05:00,7.15,7.19,7.12,7.19,170000.0,4.8048,4.8317,4.7846,4.8317,170000.0
2009-03-04 14:10:00,7.19,7.22,7.12,7.13,218400.0,4.8317,4.8518,4.7846,4.7914,218400.0
2009-03-04 14:15:00,7.13,7.25,7.12,7.23,255800.0,4.7914,4.872,4.7846,4.8586,255800.0
2009-03-04 14:20:00,7.23,7.24,7.2,7.23,130400.0,4.8586,4.8653,4.8384,4.8586,130400.0
2009-03-04 14:25:00,7.22,7.24,7.17,7.19,112600.0,4.8518,4.8653,4.8182,4.8317,112600.0
2009-03-04 14:30:00,7.2,7.21,7.16,7.21,124400.0,4.8384,4.8451,4.8115,4.8451,124400.0
2009-03-04 14:35:00,7.21,7.27,7.18,7.25,206000.0,4.8451,4.8854,4.825,4.872,206000.0
2009-03-04 14:40:00,7.25,7.34,7.23,7.34,364400.0,4.872,4.9325,4.8586,4.9325,364400.0
2009-03-04 14:45:00,7.33,7.38,7.33,7.34,367400.0,4.9258,4.9594,4.9258,4.9325,367400.0
2009-03-04 14:50:00,7.35,7.45,7.35,7.43,351600.0,4.9392,5.0064,4.9392,4.993,351600.0
2009-03-04 14:55:00,7.42,7.45,7.34,7.44,484400.0,4.9862,5.0064,4.9325,4.9997,484400.0
2009-03-04 15:00:00,7.44,7.5,7.39,7.4,489400.0,4.9997,5.04,4.9661,4.9728,489400.0
2009-03-04 15:05:00,7.4,7.52,7.4,7.49,759000.0,4.9728,5.0534,4.9728,5.0333,759000.0
2009-03-04 15:10:00,7.5,7.65,7.49,7.59,563400.0,5.04,5.1408,5.0333,5.1005,563400.0
2009-03-04 15:15:00,7.59,7.71,7.58,7.68,570200.0,5.1005,5.1811,5.0938,5.161,570200.0
2009-03-04 15:20:00,7.68,7.68,7.59,7.62,500200.0,5.161,5.161,5.1005,5.1206,500200.0
2009-03-04 15:25:00,7.62,7.68,7.6,7.68,528600.0,5.1206,5.161,5.1072,5.161,528600.0
2009-03-04 15:30:00,7.68,7.74,7.65,7.72,567000.0,5.161,5.2013,5.1408,5.1878,567000.0
2009-03-04 15:35:00,7.72,7.74,7.66,7.68,773600.0,5.1878,5.2013,5.1475,5.161,773600.0
2009-03-04 15:40:00,7.68,7.7,7.63,7.68,636400.0,5.161,5.1744,5.1274,5.161,636400.0
2009-03-04 15:45:00,7.67,7.68,7.55,7.58,606200.0,5.1542,5.161,5.0736,5.0938,606200.0
2009-03-04 15:50:00,7.57,7.61,7.51,7.52,533000.0,5.087,5.1139,5.0467,5.0534,533000.0
2009-03-04 15:55:00,7.52,7.58,7.5,7.5,889000.0,5.0534,5.0938,5.04,5.04,889000.0
2009-03-05 09:30:00,7.25,7.29,7.04,7.23,454000.0,4.872,4.8989,4.7309,4.8586,454000.0
2009-03-05 09:35:00,7.23,7.25,7.01,7.23,578200.0,4.8586,4.872,4.7107,4.8586,578200.0
2009-03-05 09:40:00,7.23,7.24,7.09,7.1,374000.0,4.8586,4.8653,4.7645,4.7712,374000.0
2009-03-05 09:45:00,7.1,7.12,7.04,7.06,341800.0,4.7712,4.7846,4.7309,4.7443,341800.0
2009-03-05 09:50:00,7.06,7.07,7.01,7.03,289200.0,4.7443,4.751,4.7107,4.7242,289200.0
2009-03-05 09:55:00,7.04,7.1,7.03,7.04,241800.0,4.7309,4.7712,4.7242,4.7309,241800.0
2009-03-05 10:00:00,7.04,7.07,7.03,7.05,293400.0,4.7309,4.751,4.7242,4.7376,293400.0
2009-03-05 10:05:00,7.05,7.12,7.01,7.08,555000.0,4.7376,4.7846,4.7107,4.7578,555000.0
2009-03-05 10:10:00,7.07,7.09,7.02,7.04,475600.0,4.751,4.7645,4.7174,4.7309,475600.0
2009-03-05 10:15:00,7.05,7.05,6.93,6.94,405600.0,4.7376,4.7376,4.657,4.6637,405600.0
2009-03-05 10:20:00,6.94,6.96,6.84,6.88,395800.0,4.6637,4.6771,4.5965,4.6234,395800.0
2009-03-05 10:25:00,6.88,6.93,6.86,6.93,172000.0,4.6234,4.657,4.6099,4.657,172000.0
2009-03-05 10:30:00,6.93,7.01,6.91,7.0,226600.0,4.657,4.7107,4.6435,4.704,226600.0
2009-03-05 10:35:00,7.0,7.01,6.89,6.9,262400.0,4.704,4.7107,4.6301,4.6368,262400.0
2009-03-05 10:40:00,6.9,6.99,6.89,6.93,327200.0,4.6368,4.6973,4.6301,4.657,327200.0
2009-03-05 10:45:00,6.93,6.93,6.85,6.88,266600.0,4.657,4.657,4.6032,4.6234,266600.0
2009-03-05 10:50:00,6.87,6.88,6.77,6.84,349000.0,4.6166,4.6234,4.5494,4.5965,349000.0
2009-03-05 10:55:00,6.84,6.85,6.79,6.82,151200.0,4.5965,4.6032,4.5629,4.583,151200.0
2009-03-05 11:00:00,6.82,6.84,6.79,6.83,193600.0,4.583,4.5965,4.5629,4.5898,193600.0
2009-03-05 11:05:00,6.83,6.87,6.83,6.85,264200.0,4.5898,4.6166,4.5898,4.6032,264200.0
2009-03-05 11:10:00,6.85,6.89,6.82,6.83,272200.0,4.6032,4.6301,4.583,4.5898,272200.0
2009-03-05 11:15:00,6.83,6.83,6.73,6.75,321000.0,4.5898,4.5898,4.5226,4.536,321000.0
2009-03-05 11:20:00,6.74,6.77,6.72,6.74,262800.0,4.5293,4.5494,4.5158,4.5293,262800.0
2009-03-05 11:25:00,6.74,6.78,6.73,6.78,266200.0,4.5293,4.5562,4.5226,4.5562,266200.0
2009-03-05 11:30:00,6.78,6.8,6.75,6.8,252600.0,4.5562,4.5696,4.536,4.5696,252600.0
2009-03-05 11:35:00,6.8,6.88,6.8,6.87,321000.0,4.5696,4.6234,4.5696,4.6166,321000.0
2009-03-05 11:40:00,6.86,6.88,6.83,6.87,161000.0,4.6099,4.6234,4.5898,4.6166,161000.0
2009-03-05 11:45:00,6.87,6.9,6.85,6.86,255600.0,4.6166,4.6368,4.6032,4.6099,255600.0
2009-03-05 11:50:00,6.86,6.86,6.76,6.77,221600.0,4.6099,4.6099,4.5427,4.5494,221600.0
2009-03-05 11:55:00,6.76,6.79,6.76,6.78,218400.0,4.5427,4.5629,4.5427,4.5562,218400.0
2009-03-05 12:00:00,6.78,6.8,6.76,6.78,203000.0,4.5562,4.5696,4.5427,4.5562,203000.0
2009-03-05 12:05:00,6.78,6.8,6.77,6.77,329600.0,4.5562,4.5696,4.5494,4.5494,329600.0
2009-03-05 12:10:00,6.78,6.78,6.7,6.71,221800.0,4.5562,4.5562,4.5024,4.5091,221800.0
2009-03-05 12:15:00,6.71,6.72,6.68,6.71,248800.0,4.5091,4.5158,4.489,4.5091,248800.0
2009-03-05 12:20:00,6.71,6.77,6.71,6.75,213800.0,4.5091,4.5494,4.5091,4.536,213800.0
2009-03-05 12:25:00,6.75,6.82,6.74,6.82,122400.0,4.536,4.583,4.5293,4.583,122400.0
2009-03-05 12:30:00,6.82,6.83,6.78,6.8,248800.0,4.583,4.5898,4.5562,4.5696,248800.0
2009-03-05 12:35:00,6.8,6.8,6.77,6.8,216200.0,4.5696,4.5696,4.5494,4.5696,216200.0
2009-03-05 12:40:00,6.8,6.84,6.79,6.84,365200.0,4.5696,4.5965,4.5629,4.5965,365200.0
2009-03-05 12:45:00,6.84,6.85,6.77,6.78,354800.0,4.5965,4.6032,4.5494,4.5562,354800.0
2009-03-05 12:50:00,6.78,6.79,6.75,6.76,154000.0,4.5562,4.5629,4.536,4.5427,154000.0
2009-03-05 12:55:00,6.76,6.76,6.73,6.76,148400.0,4.5427,4.5427,4.5226,4.5427,148400.0
2009-03-05 13:00:00,6.76,6.8,6.75,6.79,200000.0,4.5427,4.5696,4.536,4.5629,200000.0
2009-03-05 13:05:00,6.79,6.84,6.79,6.83,145400.0,4.5629,4.5965,4.5629,4.5898,145400.0
2009-03-05 13:10:00,6.83,6.87,6.82,6.83,220000.0,4.5898,4.6166,4.583,4.5898,220000.0
2009-03-05 13:15:00,6.83,6.85,6.83,6.84,186800.0,4.5898,4.6032,4.5898,4.5965,186800.0
2009-03-05 13:20:00,6.84,6.84,6.83,6.84,221800.0,4.5965,4.5965,4.5898,4.5965,221800.0
2009-03-05 13:25:00,6.83,6.84,6.79,6.8,674000.0,4.5898,4.5965,4.5629,4.5696,674000.0
2009-03-05 13:30:00,6.8,6.82,6.79,6.81,377400.0,4.5696,4.583,4.5629,4.5763,377400.0
2009-03-05 13:35:00,6.81,6.83,6.79,6.83,144600.0,4.5763,4.5898,4.5629,4.5898,144600.0
2009-03-05 13:40:00,6.83,6.86,6.83,6.83,342200.0,4.5898,4.6099,4.5898,4.5898,342200.0
2009-03-05 13:45:00,6.83,6.86,6.81,6.83,291800.0,4.5898,4.6099,4.5763,4.5898,291800.0
2009-03-05 13:50:00,6.84,6.85,6.77,6.79,671600.0,4.5965,4.6032,4.5494,4.5629,671600.0
2009-03-05 13:55:00,6.79,6.84,6.79,6.82,223000.0,4.5629,4.5965,4.5629,4.583,223000.0
2009-03-05 14:00:00,6.82,6.82,6.8,6.82,1175400.0,4.583,4.583,4.5696,4.583,1175400.0
2009-03-05 14:05:00,6.82,6.82,6.75,6.77,223200.0,4.583,4.583,4.536,4.5494,223200.0
2009-03-05 14:10:00,6.77,6.79,6.75,6.77,217000.0,4.5494,4.5629,4.536,4.5494,217000.0
2009-03-05 14:15:00,6.77,6.78,6.75,6.78,308000.0,4.5494,4.5562,4.536,4.5562,308000.0
2009-03-05 14:20:00,6.78,6.78,6.72,6.74,439800.0,4.5562,4.5562,4.5158,4.5293,439800.0
2009-03-05 14:25:00,6.73,6.74,6.72,6.73,389000.0,4.5226,4.5293,4.5158,4.5226,389000.0
2009-03-05 14:30:00,6.73,6.78,6.72,6.77,275800.0,4.5226,4.5562,4.5158,4.5494,275800.0
2009-03-05 14:35:00,6.77,6.83,6.77,6.81,319800.0,4.5494,4.5898,4.5494,4.5763,319800.0
2009-03-05 14:40:00,6.81,6.81,6.75,6.76,851400.0,4.5763,4.5763,4.536,4.5427,851400.0
2009-03-05 14:45:00,6.76,6.8,6.76,6.79,290600.0,4.5427,4.5696,4.5427,4.5629,290600.0
2009-03-05 14:50:00,6.79,6.82,6.78,6.81,365200.0,4.5629,4.583,4.5562,4.5763,365200.0
2009-03-05 14:55:00,6.81,6.82,6.75,6.78,253800.0,4.5763,4.583,4.536,4.5562,253800.0
2009-03-05 15:00:00,6.78,6.79,6.76,6.78,383200.0,4.5562,4.5629,4.5427,4.5562,383200.0
2009-03-05 15:05:00,6.78,6.83,6.77,6.83,465400.0,4.5562,4.5898,4.5494,4.5898,465400.0
2009-03-05 15:10:00,6.82,6.83,6.78,6.79,1264600.0,4.583,4.5898,4.5562,4.5629,1264600.0
2009-03-05 15:15:00,6.78,6.84,6.77,6.77,239800.0,4.5562,4.5965,4.5494,4.5494,239800.0
2009-03-05 15:20:00,6.77,6.83,6.76,6.76,241000.0,4.5494,4.5898,4.5427,4.5427,241000.0
2009-03-05 15:25:00,6.76,6.82,6.69,6.73,418000.0,4.5427,4.583,4.4957,4.5226,418000.0
2009-03-05 15:30:00,6.73,6.73,6.66,6.67,379400.0,4.5226,4.5226,4.4755,4.4822,379400.0
2009-03-05 15:35:00,6.67,6.67,6.59,6.6,328000.0,4.4822,4.4822,4.4285,4.4352,328000.0
2009-03-05 15:40:00,6.6,6.61,6.57,6.6,556000.0,4.4352,4.4419,4.415,4.4352,556000.0
2009-03-05 15:45:00,6.6,6.71,6.58,6.68,593200.0,4.4352,4.5091,4.4218,4.489,593200.0
2009-03-05 15:50:00,6.68,6.72,6.66,6.7,764000.0,4.489,4.5158,4.4755,4.5024,764000.0
2009-03-05 15:55:00,6.7,6.82,6.69,6.81,1914400.0,4.5024,4.583,4.4957,4.5763,1914400.0
2009-03-06 09:30:00,7.09,7.09,6.75,6.8,586600.0,4.7645,4.7645,4.536,4.5696,586600.0
2009-03-06 09:35:00,6.8,7.03,6.8,6.91,248200.0,4.5696,4.7242,4.5696,4.6435,248200.0
2009-03-06 09:40:00,6.91,7.05,6.86,6.99,498600.0,4.6435,4.7376,4.6099,4.6973,498600.0
2009-03-06 09:45:00,6.99,7.05,6.97,7.03,313600.0,4.6973,4.7376,4.6838,4.7242,313600.0
2009-03-06 09:50:00,7.03,7.05,6.95,7.01,400600.0,4.7242,4.7376,4.6704,4.7107,400600.0
2009-03-06 09:55:00,7.02,7.03,6.95,6.97,274800.0,4.7174,4.7242,4.6704,4.6838,274800.0
2009-03-06 10:00:00,6.98,7.0,6.86,6.87,460400.0,4.6906,4.704,4.6099,4.6166,460400.0
2009-03-06 10:05:00,6.87,6.91,6.83,6.89,250600.0,4.6166,4.6435,4.5898,4.6301,250600.0
2009-03-06 10:10:00,6.89,6.92,6.84,6.88,244800.0,4.6301,4.6502,4.5965,4.6234,244800.0
2009-03-06 10:15:00,6.88,6.88,6.76,6.79,212200.0,4.6234,4.6234,4.5427,4.5629,212200.0
2009-03-06 10:20:00,6.79,6.82,6.76,6.76,291200.0,4.5629,4.583,4.5427,4.5427,291200.0
2009-03-06 10:25:00,6.76,6.82,6.76,6.8,262000.0,4.5427,4.583,4.5427,4.5696,262000.0
2009-03-06 10:30:00,6.8,6.81,6.68,6.7,269800.0,4.5696,4.5763,4.489,4.5024,269800.0
2009-03-06 10:35:00,6.7,6.71,6.63,6.64,259600.0,4.5024,4.5091,4.4554,4.4621,259600.0
2009-03-06 10:40:00,6.64,6.73,6.64,6.71,205800.0,4.4621,4.5226,4.4621,4.5091,205800.0
2009-03-06 10:45:00,6.71,6.72,6.62,6.64,330000.0,4.5091,4.5158,4.4486,4.4621,330000.0
2009-03-06 10:50:00,6.64,6.65,6.58,6.6,279200.0,4.4621,4.4688,4.4218,4.4352,279200.0
2009-03-06 10:55:00,6.59,6.64,6.57,6.61,188400.0,4.4285,4.4621,4.415,4.4419,188400.0
2009-03-06 11:00:00,6.61,6.65,6.58,6.65,225400.0,4.4419,4.4688,4.4218,4.4688,225400.0
2009-03-06 11:05:00,6.65,6.67,6.61,6.64,280400.0,4.4688,4.4822,4.4419,4.4621,280400.0
2009-03-06 11:10:00,6.64,6.76,6.63,6.73,284400.0,4.4621,4.5427,4.4554,4.5226,284400.0
2009-03-06 11:15:00,6.73,6.77,6.72,6.74,216000.0,4.5226,4.5494,4.5158,4.5293,216000.0
2009-03-06 11:20:00,6.73,6.73,6.63,6.63,206800.0,4.5226,4.5226,4.4554,4.4554,206800.0
2009-03-06 11:25:00,6.63,6.65,6.63,6.63,175400.0,4.4554,4.4688,4.4554,4.4554,175400.0
2009-03-06 11:30:00,6.63,6.82,6.63,6.79,220800.0,4.4554,4.583,4.4554,4.5629,220800.0
2009-03-06 11:35:00,6.79,6.82,6.71,6.71,180600.0,4.5629,4.583,4.5091,4.5091,180600.0
2009-03-06 11:40:00,6.72,6.73,6.68,6.68,192000.0,4.5158,4.5226,4.489,4.489,192000.0
2009-03-06 11:45:00,6.68,6.72,6.65,6.67,163000.0,4.489,4.5158,4.4688,4.4822,163000.0
2009-03-06 11:50:00,6.68,6.76,6.67,6.74,273600.0,4.489,4.5427,4.4822,4.5293,273600.0
2009-03-06 11:55:00,6.74,6.78,6.74,6.74,105200.0,4.5293,4.5562,4.5293,4.5293,105200.0
2009-03-06 12:00:00,6.74,6.78,6.73,6.76,138000.0,4.5293,4.5562,4.5226,4.5427,138000.0
2009-03-06 12:05:00,6.76,6.81,6.76,6.8,109800.0,4.5427,4.5763,4.5427,4.5696,109800.0
2009-03-06 12:10:00,6.8,6.8,6.74,6.77,329800.0,4.5696,4.5696,4.5293,4.5494,329800.0
2009-03-06 12:15:00,6.77,6.82,6.77,6.78,348800.0,4.5494,4.583,4.5494,4.5562,348800.0
2009-03-06 12:20:00,6.79,6.8,6.6,6.64,1080200.0,4.5629,4.5696,4.4352,4.4621,1080200.0
2009-03-06 12:25:00,6.64,6.64,6.51,6.52,829000.0,4.4621,4.4621,4.3747,4.3814,829000.0
2009-03-06 12:30:00,6.52,6.53,6.45,6.5,741200.0,4.3814,4.3882,4.3344,4.368,741200.0
2009-03-06 12:35:00,6.5,6.51,6.37,6.47,784000.0,4.368,4.3747,4.2806,4.3478,784000.0
2009-03-06 12:40:00,6.47,6.47,6.41,6.43,248200.0,4.3478,4.3478,4.3075,4.321,248200.0
2009-03-06 12:45:00,6.43,6.43,6.35,6.37,319000.0,4.321,4.321,4.2672,4.2806,319000.0
2009-03-06 12:50:00,6.36,6.43,6.35,6.42,290000.0,4.2739,4.321,4.2672,4.3142,290000.0
2009-03-06 12:55:00,6.41,6.5,6.39,6.48,280800.0,4.3075,4.368,4.2941,4.3546,280800.0
2009-03-06 13:00:00,6.48,6.51,6.43,6.44,197600.0,4.3546,4.3747,4.321,4.3277,197600.0
2009-03-06 13:05:00,6.44,6.45,6.39,6.43,190200.0,4.3277,4.3344,4.2941,4.321,190200.0
2009-03-06 13:10:00,6.43,6.5,6.39,6.41,195600.0,4.321,4.368,4.2941,4.3075,195600.0
2009-03-06 13:15:00,6.41,6.42,6.36,6.38,188800.0,4.3075,4.3142,4.2739,4.2874,188800.0
2009-03-06 13:20:00,6.38,6.43,6.37,6.4,178800.0,4.2874,4.321,4.2806,4.3008,178800.0
2009-03-06 13:25:00,6.4,6.45,6.39,6.44,165400.0,4.3008,4.3344,4.2941,4.3277,165400.0
2009-03-06 13:30:00,6.43,6.46,6.36,6.41,528000.0,4.321,4.3411,4.2739,4.3075,528000.0
2009-03-06 13:35:00,6.41,6.45,6.4,6.42,183600.0,4.3075,4.3344,4.3008,4.3142,183600.0
2009-03-06 13:40:00,6.42,6.43,6.38,6.4,166800.0,4.3142,4.321,4.2874,4.3008,166800.0
2009-03-06 13:45:00,6.41,6.41,6.34,6.41,320400.0,4.3075,4.3075,4.2605,4.3075,320400.0
2009-03-06 13:50:00,6.41,6.43,6.4,6.42,201200.0,4.3075,4.321,4.3008,4.3142,201200.0
2009-03-06 13:55:00,6.42,6.43,6.4,6.43,230800.0,4.3142,4.321,4.3008,4.321,230800.0
2009-03-06 14:00:00,6.43,6.51,6.43,6.43,329400.0,4.321,4.3747,4.321,4.321,329400.0
2009-03-06 14:05:00,6.43,6.5,6.42,6.5,193000.0,4.321,4.368,4.3142,4.368,193000.0
2009-03-06 14:10:00,6.49,6.5,6.41,6.43,184800.0,4.3613,4.368,4.3075,4.321,184800.0
2009-03-06 14:15:00,6.43,6.43,6.35,6.39,280200.0,4.321,4.321,4.2672,4.2941,280200.0
2009-03-06 14:20:00,6.4,6.41,6.36,6.38,189000.0,4.3008,4.3075,4.2739,4.2874,189000.0
2009-03-06 14:25:00,6.37,6.42,6.35,6.42,413800.0,4.2806,4.3142,4.2672,4.3142,413800.0
2009-03-06 14:30:00,6.42,6.43,6.38,6.4,268000.0,4.3142,4.321,4.2874,4.3008,268000.0
2009-03-06 14:35:00,6.4,6.45,6.38,6.43,206800.0,4.3008,4.3344,4.2874,4.321,206800.0
2009-03-06 14:40:00,6.43,6.43,6.34,6.36,252200.0,4.321,4.321,4.2605,4.2739,252200.0
2009-03-06 14:45:00,6.37,6.39,6.33,6.34,200600.0,4.2806,4.2941,4.2538,4.2605,200600.0
2009-03-06 14:50:00,6.34,6.37,6.33,6.35,237600.0,4.2605,4.2806,4.2538,4.2672,237600.0
2009-03-06 14:55:00,6.36,6.37,6.33,6.34,168200.0,4.2739,4.2806,4.2538,4.2605,168200.0
2009-03-06 15:00:00,6.34,6.43,6.34,6.4,300000.0,4.2605,4.321,4.2605,4.3008,300000.0
2009-03-06 15:05:00,6.4,6.4,6.34,6.38,211000.0,4.3008,4.3008,4.2605,4.2874,211000.0
2009-03-06 15:10:00,6.38,6.43,6.37,6.39,214600.0,4.2874,4.321,4.2806,4.2941,214600.0
2009-03-06 15:15:00,6.4,6.49,6.39,6.46,438800.0,4.3008,4.3613,4.2941,4.3411,438800.0
2009-03-06 15:20:00,6.46,6.46,6.41,6.41,400600.0,4.3411,4.3411,4.3075,4.3075,400600.0
2009-03-06 15:25:00,6.41,6.43,6.39,6.42,391800.0,4.3075,4.321,4.2941,4.3142,391800.0
2009-03-06 15:30:00,6.41,6.5,6.4,6.49,310200.0,4.3075,4.368,4.3008,4.3613,310200.0
2009-03-06 15:35:00,6.49,6.55,6.48,6.52,890400.0,4.3613,4.4016,4.3546,4.3814,890400.0
2009-03-06 15:40:00,6.52,6.63,6.52,6.61,662200.0,4.3814,4.4554,4.3814,4.4419,662200.0
2009-03-06 15:45:00,6.61,6.68,6.56,6.61,739200.0,4.4419,4.489,4.4083,4.4419,739200.0
2009-03-06 15:50:00,6.61,6.7,6.61,6.7,708200.0,4.4419,4.5024,4.4419,4.5024,708200.0
2009-03-06 15:55:00,6.7,6.78,6.7,6.73,1594200.0,4.5024,4.5562,4.5024,4.5226,1594200.0
2009-03-09 09:30:00,5.56,6.0,5.42,5.99,1543800.0,3.7363,4.032,3.6422,4.0253,1543800.0
2009-03-09 09:35:00,6.0,6.12,5.64,5.82,1519800.0,4.032,4.1126,3.7901,3.911,1519800.0
2009-03-09 09:40:00,5.82,5.83,5.67,5.75,710600.0,3.911,3.9178,3.8102,3.864,710600.0
2009-03-09 09:45:00,5.75,5.92,5.69,5.92,968400.0,3.864,3.9782,3.8237,3.9782,968400.0
2009-03-09 09:50:00,5.9,6.08,5.89,6.04,884600.0,3.9648,4.0858,3.9581,4.0589,884600.0
2009-03-09 09:55:00,6.05,6.1,5.92,5.94,867400.0,4.0656,4.0992,3.9782,3.9917,867400.0
2009-03-09 10:00:00,5.94,6.07,5.94,6.0,805600.0,3.9917,4.079,3.9917,4.032,805600.0
2009-03-09 10:05:00,6.0,6.08,6.0,6.07,944600.0,4.032,4.0858,4.032,4.079,944600.0
2009-03-09 10:10:00,6.07,6.14,6.04,6.08,899600.0,4.079,4.1261,4.0589,4.0858,899600.0
2009-03-09 10:15:00,6.08,6.25,6.08,6.23,727800.0,4.0858,4.2,4.0858,4.1866,727800.0
2009-03-09 10:20:00,6.23,6.24,6.11,6.15,520800.0,4.1866,4.1933,4.1059,4.1328,520800.0
2009-03-09 10:25:00,6.15,6.15,6.07,6.1,597200.0,4.1328,4.1328,4.079,4.0992,597200.0
2009-03-09 10:30:00,6.1,6.12,6.08,6.1,716400.0,4.0992,4.1126,4.0858,4.0992,716400.0
2009-03-09 10:35:00,6.1,6.15,6.08,6.15,701200.0,4.0992,4.1328,4.0858,4.1328,701200.0
2009-03-09 10:40:00,6.15,6.18,6.08,6.18,344800.0,4.1328,4.153,4.0858,4.153,344800.0
2009-03-09 10:45:00,6.18,6.22,6.14,6.14,352800.0,4.153,4.1798,4.1261,4.1261,352800.0
2009-03-09 10:50:00,6.14,6.15,6.09,6.12,517600.0,4.1261,4.1328,4.0925,4.1126,517600.0
2009-03-09 10:55:00,6.12,6.12,6.05,6.08,405000.0,4.1126,4.1126,4.0656,4.0858,405000.0
2009-03-09 11:00:00,6.08,6.13,6.06,6.08,389600.0,4.0858,4.1194,4.0723,4.0858,389600.0
2009-03-09 11:05:00,6.08,6.08,5.96,5.98,788600.0,4.0858,4.0858,4.0051,4.0186,788600.0
2009-03-09 11:10:00,5.98,6.06,5.98,6.05,332000.0,4.0186,4.0723,4.0186,4.0656,332000.0
2009-03-09 11:15:00,6.04,6.05,5.94,5.96,192000.0,4.0589,4.0656,3.9917,4.0051,192000.0
2009-03-09 11:20:00,5.96,5.97,5.89,5.9,337200.0,4.0051,4.0118,3.9581,3.9648,337200.0
2009-03-09 11:25:00,5.9,5.95,5.84,5.93,672000.0,3.9648,3.9984,3.9245,3.985,672000.0
2009-03-09 11:30:00,5.93,5.98,5.91,5.93,285600.0,3.985,4.0186,3.9715,3.985,285600.0
2009-03-09 11:35:00,5.92,5.94,5.85,5.88,173200.0,3.9782,3.9917,3.9312,3.9514,173200.0
2009-03-09 11:40:00,5.88,5.89,5.84,5.85,185600.0,3.9514,3.9581,3.9245,3.9312,185600.0
2009-03-09 11:45:00,5.85,5.93,5.85,5.91,243600.0,3.9312,3.985,3.9312,3.9715,243600.0
2009-03-09 11:50:00,5.91,5.93,5.83,5.83,212000.0,3.9715,3.985,3.9178,3.9178,212000.0
2009-03-09 11:55:00,5.84,5.84,5.78,5.79,321600.0,3.9245,3.9245,3.8842,3.8909,321600.0
2009-03-09 12:00:00,5.79,5.89,5.78,5.89,309200.0,3.8909,3.9581,3.8842,3.9581,309200.0
2009-03-09 12:05:00,5.89,5.89,5.85,5.87,205400.0,3.9581,3.9581,3.9312,3.9446,205400.0
2009-03-09 12:10:00,5.86,5.98,5.86,5.98,220000.0,3.9379,4.0186,3.9379,4.0186,220000.0
2009-03-09 12:15:00,5.98,5.98,5.93,5.96,228400.0,4.0186,4.0186,3.985,4.0051,228400.0
2009-03-09 12:20:00,5.96,5.99,5.96,5.98,299600.0,4.0051,4.0253,4.0051,4.0186,299600.0
2009-03-09 12:25:00,5.98,5.98,5.93,5.93,405800.0,4.0186,4.0186,3.985,3.985,405800.0
2009-03-09 12:30:00,5.93,5.94,5.92,5.92,160600.0,3.985,3.9917,3.9782,3.9782,160600.0
2009-03-09 12:35:00,5.93,5.94,5.85,5.85,328600.0,3.985,3.9917,3.9312,3.9312,328600.0
2009-03-09 12:40:00,5.85,5.87,5.82,5.85,519000.0,3.9312,3.9446,3.911,3.9312,519000.0
2009-03-09 12:45:00,5.85,5.87,5.85,5.86,95200.0,3.9312,3.9446,3.9312,3.9379,95200.0
2009-03-09 12:50:00,5.86,5.87,5.85,5.86,220000.0,3.9379,3.9446,3.9312,3.9379,220000.0
2009-03-09 12:55:00,5.86,5.87,5.85,5.87,78000.0,3.9379,3.9446,3.9312,3.9446,78000.0
2009-03-09 13:00:00,5.86,5.88,5.83,5.85,270600.0,3.9379,3.9514,3.9178,3.9312,270600.0
2009-03-09 13:05:00,5.86,5.87,5.76,5.79,294800.0,3.9379,3.9446,3.8707,3.8909,294800.0
2009-03-09 13:10:00,5.79,5.81,5.77,5.81,155200.0,3.8909,3.9043,3.8774,3.9043,155200.0
2009-03-09 13:15:00,5.8,5.83,5.8,5.82,217400.0,3.8976,3.9178,3.8976,3.911,217400.0
2009-03-09 13:20:00,5.83,5.84,5.81,5.83,297600.0,3.9178,3.9245,3.9043,3.9178,297600.0
2009-03-09 13:25:00,5.82,5.86,5.82,5.85,256000.0,3.911,3.9379,3.911,3.9312,256000.0
2009-03-09 13:30:00,5.85,5.86,5.82,5.85,199800.0,3.9312,3.9379,3.911,3.9312,199800.0
2009-03-09 13:35:00,5.85,5.88,5.85,5.86,234800.0,3.9312,3.9514,3.9312,3.9379,234800.0
2009-03-09 13:40:00,5.86,5.89,5.83,5.87,335400.0,3.9379,3.9581,3.9178,3.9446,335400.0
2009-03-09 13:45:00,5.87,5.91,5.87,5.91,282800.0,3.9446,3.9715,3.9446,3.9715,282800.0
2009-03-09 13:50:00,5.91,5.93,5.9,5.91,219200.0,3.9715,3.985,3.9648,3.9715,219200.0
2009-03-09 13:55:00,5.91,5.92,5.84,5.86,179000.0,3.9715,3.9782,3.9245,3.9379,179000.0
2009-03-09 14:00:00,5.86,5.93,5.83,5.93,293400.0,3.9379,3.985,3.9178,3.985,293400.0
2009-03-09 14:05:00,5.92,5.93,5.91,5.93,249200.0,3.9782,3.985,3.9715,3.985,249200.0
2009-03-09 14:10:00,5.93,5.94,5.89,5.91,303400.0,3.985,3.9917,3.9581,3.9715,303400.0
2009-03-09 14:15:00,5.92,5.92,5.87,5.89,261600.0,3.9782,3.9782,3.9446,3.9581,261600.0
2009-03-09 14:20:00,5.89,5.9,5.84,5.85,242800.0,3.9581,3.9648,3.9245,3.9312,242800.0
2009-03-09 14:25:00,5.85,5.86,5.81,5.84,348600.0,3.9312,3.9379,3.9043,3.9245,348600.0
2009-03-09 14:30:00,5.84,5.84,5.8,5.81,305800.0,3.9245,3.9245,3.8976,3.9043,305800.0
2009-03-09 14:35:00,5.81,5.81,5.77,5.8,238000.0,3.9043,3.9043,3.8774,3.8976,238000.0
2009-03-09 14:40:00,5.8,5.82,5.78,5.79,190800.0,3.8976,3.911,3.8842,3.8909,190800.0
2009-03-09 14:45:00,5.79,5.84,5.78,5.82,197200.0,3.8909,3.9245,3.8842,3.911,197200.0
2009-03-09 14:50:00,5.83,5.87,5.82,5.83,253000.0,3.9178,3.9446,3.911,3.9178,253000.0
2009-03-09 14:55:00,5.83,5.86,5.8,5.81,220200.0,3.9178,3.9379,3.8976,3.9043,220200.0
2009-03-09 15:00:00,5.81,5.85,5.8,5.83,246600.0,3.9043,3.9312,3.8976,3.9178,246600.0
2009-03-09 15:05:00,5.83,5.84,5.79,5.84,348000.0,3.9178,3.9245,3.8909,3.9245,348000.0
2009-03-09 15:10:00,5.84,5.84,5.71,5.73,620400.0,3.9245,3.9245,3.8371,3.8506,620400.0
2009-03-09 15:15:00,5.74,5.74,5.7,5.72,674800.0,3.8573,3.8573,3.8304,3.8438,674800.0
2009-03-09 15:20:00,5.71,5.74,5.68,5.69,413800.0,3.8371,3.8573,3.817,3.8237,413800.0
2009-03-09 15:25:00,5.7,5.78,5.68,5.74,600600.0,3.8304,3.8842,3.817,3.8573,600600.0
2009-03-09 15:30:00,5.74,5.77,5.71,5.73,889400.0,3.8573,3.8774,3.8371,3.8506,889400.0
2009-03-09 15:35:00,5.73,5.75,5.67,5.67,839200.0,3.8506,3.864,3.8102,3.8102,839200.0
2009-03-09 15:40:00,5.67,5.68,5.65,5.65,979200.0,3.8102,3.817,3.7968,3.7968,979200.0
2009-03-09 15:45:00,5.65,5.68,5.64,5.65,1125800.0,3.7968,3.817,3.7901,3.7968,1125800.0
2009-03-09 15:50:00,5.65,5.73,5.65,5.72,1017000.0,3.7968,3.8506,3.7968,3.8438,1017000.0
2009-03-09 15:55:00,5.72,5.78,5.71,5.77,1400800.0,3.8438,3.8842,3.8371,3.8774,1400800.0
2009-03-10 09:30:00,5.9,5.98,5.67,5.98,1197200.0,3.9648,4.0186,3.8102,4.0186,1197200.0
2009-03-10 09:35:00,5.97,6.22,5.95,6.05,1191600.0,4.0118,4.1798,3.9984,4.0656,1191600.0
2009-03-10 09:40:00,6.04,6.07,6.0,6.03,543800.0,4.0589,4.079,4.032,4.0522,543800.0
2009-03-10 09:45:00,6.03,6.09,5.98,6.03,730400.0,4.0522,4.0925,4.0186,4.0522,730400.0
2009-03-10 09:50:00,6.03,6.13,6.03,6.05,766000.0,4.0522,4.1194,4.0522,4.0656,766000.0
2009-03-10 09:55:00,6.06,6.07,5.98,5.98,538600.0,4.0723,4.079,4.0186,4.0186,538600.0
2009-03-10 10:00:00,5.99,6.06,5.98,6.03,396800.0,4.0253,4.0723,4.0186,4.0522,396800.0
2009-03-10 10:05:00,6.03,6.06,6.02,6.06,377200.0,4.0522,4.0723,4.0454,4.0723,377200.0
2009-03-10 10:10:00,6.05,6.1,6.05,6.07,443200.0,4.0656,4.0992,4.0656,4.079,443200.0
2009-03-10 10:15:00,6.07,6.08,6.04,6.04,605400.0,4.079,4.0858,4.0589,4.0589,605400.0
2009-03-10 10:20:00,6.04,6.04,6.01,6.03,325600.0,4.0589,4.0589,4.0387,4.0522,325600.0
2009-03-10 10:25:00,6.03,6.05,6.01,6.02,441200.0,4.0522,4.0656,4.0387,4.0454,441200.0
2009-03-10 10:30:00,6.02,6.03,5.94,5.99,418200.0,4.0454,4.0522,3.9917,4.0253,418200.0
2009-03-10 10:35:00,5.99,5.99,5.95,5.98,264200.0,4.0253,4.0253,3.9984,4.0186,264200.0
2009-03-10 10:40:00,5.98,6.01,5.96,6.0,332600.0,4.0186,4.0387,4.0051,4.032,332600.0
2009-03-10 10:45:00,6.0,6.03,5.99,6.02,395200.0,4.032,4.0522,4.0253,4.0454,395200.0
2009-03-10 10:50:00,6.02,6.04,6.0,6.04,380000.0,4.0454,4.0589,4.032,4.0589,380000.0
2009-03-10 10:55:00,6.04,6.11,6.03,6.1,962800.0,4.0589,4.1059,4.0522,4.0992,962800.0
2009-03-10 11:00:00,6.1,6.12,6.08,6.08,331400.0,4.0992,4.1126,4.0858,4.0858,331400.0
2009-03-10 11:05:00,6.08,6.08,6.03,6.07,146600.0,4.0858,4.0858,4.0522,4.079,146600.0
2009-03-10 11:10:00,6.07,6.09,6.05,6.09,105000.0,4.079,4.0925,4.0656,4.0925,105000.0
2009-03-10 11:15:00,6.09,6.11,6.08,6.09,223600.0,4.0925,4.1059,4.0858,4.0925,223600.0
2009-03-10 11:20:00,6.09,6.14,6.09,6.12,267200.0,4.0925,4.1261,4.0925,4.1126,267200.0
2009-03-10 11:25:00,6.12,6.18,6.11,6.17,216000.0,4.1126,4.153,4.1059,4.1462,216000.0
2009-03-10 11:30:00,6.18,6.2,6.17,6.2,214600.0,4.153,4.1664,4.1462,4.1664,214600.0
2009-03-10 11:35:00,6.2,6.2,6.14,6.14,246200.0,4.1664,4.1664,4.1261,4.1261,246200.0
2009-03-10 11:40:00,6.15,6.15,6.1,6.1,163000.0,4.1328,4.1328,4.0992,4.0992,163000.0
2009-03-10 11:45:00,6.1,6.15,6.09,6.14,143800.0,4.0992,4.1328,4.0925,4.1261,143800.0
2009-03-10 11:50:00,6.15,6.19,6.15,6.19,149800.0,4.1328,4.1597,4.1328,4.1597,149800.0
2009-03-10 11:55:00,6.19,6.25,6.18,6.25,307800.0,4.1597,4.2,4.153,4.2,307800.0
2009-03-10 12:00:00,6.25,6.31,6.25,6.27,497000.0,4.2,4.2403,4.2,4.2134,497000.0
2009-03-10 12:05:00,6.27,6.29,6.26,6.28,263600.0,4.2134,4.2269,4.2067,4.2202,263600.0
2009-03-10 12:10:00,6.28,6.28,6.21,6.22,250800.0,4.2202,4.2202,4.1731,4.1798,250800.0
2009-03-10 12:15:00,6.21,6.22,6.2,6.21,217000.0,4.1731,4.1798,4.1664,4.1731,217000.0
2009-03-10 12:20:00,6.21,6.22,6.2,6.22,107400.0,4.1731,4.1798,4.1664,4.1798,107400.0
2009-03-10 12:25:00,6.22,6.23,6.2,6.21,179200.0,4.1798,4.1866,4.1664,4.1731,179200.0
2009-03-10 12:30:00,6.21,6.24,6.2,6.23,151000.0,4.1731,4.1933,4.1664,4.1866,151000.0
2009-03-10 12:35:00,6.23,6.24,6.22,6.22,248400.0,4.1866,4.1933,4.1798,4.1798,248400.0
2009-03-10 12:40:00,6.22,6.24,6.22,6.22,141600.0,4.1798,4.1933,4.1798,4.1798,141600.0
2009-03-10 12:45:00,6.22,6.24,6.22,6.23,187600.0,4.1798,4.1933,4.1798,4.1866,187600.0
2009-03-10 12:50:00,6.23,6.24,6.18,6.18,223800.0,4.1866,4.1933,4.153,4.153,223800.0
2009-03-10 12:55:00,6.18,6.18,6.15,6.15,197000.0,4.153,4.153,4.1328,4.1328,197000.0
2009-03-10 13:00:00,6.15,6.17,6.15,6.17,113800.0,4.1328,4.1462,4.1328,4.1462,113800.0
2009-03-10 13:05:00,6.17,6.21,6.17,6.2,257400.0,4.1462,4.1731,4.1462,4.1664,257400.0
2009-03-10 13:10:00,6.21,6.23,6.18,6.23,143200.0,4.1731,4.1866,4.153,4.1866,143200.0
2009-03-10 13:15:00,6.23,6.29,6.23,6.28,225000.0,4.1866,4.2269,4.1866,4.2202,225000.0
2009-03-10 13:20:00,6.28,6.28,6.25,6.25,138000.0,4.2202,4.2202,4.2,4.2,138000.0
2009-03-10 13:25:00,6.25,6.25,6.24,6.24,133200.0,4.2,4.2,4.1933,4.1933,133200.0
2009-03-10 13:30:00,6.24,6.3,6.24,6.3,200200.0,4.1933,4.2336,4.1933,4.2336,200200.0
2009-03-10 13:35:00,6.3,6.32,6.28,6.31,171400.0,4.2336,4.247,4.2202,4.2403,171400.0
2009-03-10 13:40:00,6.31,6.44,6.31,6.43,498600.0,4.2403,4.3277,4.2403,4.321,498600.0
2009-03-10 13:45:00,6.43,6.43,6.39,6.41,185800.0,4.321,4.321,4.2941,4.3075,185800.0
2009-03-10 13:50:00,6.41,6.42,6.33,6.33,260400.0,4.3075,4.3142,4.2538,4.2538,260400.0
2009-03-10 13:55:00,6.33,6.33,6.26,6.29,347600.0,4.2538,4.2538,4.2067,4.2269,347600.0
2009-03-10 14:00:00,6.29,6.32,6.26,6.32,307800.0,4.2269,4.247,4.2067,4.247,307800.0
2009-03-10 14:05:00,6.32,6.36,6.3,6.32,190800.0,4.247,4.2739,4.2336,4.247,190800.0
2009-03-10 14:10:00,6.31,6.34,6.3,6.3,164600.0,4.2403,4.2605,4.2336,4.2336,164600.0
2009-03-10 14:15:00,6.3,6.31,6.26,6.28,402000.0,4.2336,4.2403,4.2067,4.2202,402000.0
2009-03-10 14:20:00,6.28,6.3,6.25,6.28,425200.0,4.2202,4.2336,4.2,4.2202,425200.0
2009-03-10 14:25:00,6.28,6.34,6.27,6.32,160400.0,4.2202,4.2605,4.2134,4.247,160400.0
2009-03-10 14:30:00,6.33,6.36,6.32,6.33,239000.0,4.2538,4.2739,4.247,4.2538,239000.0
2009-03-10 14:35:00,6.33,6.35,6.33,6.34,225600.0,4.2538,4.2672,4.2538,4.2605,225600.0
2009-03-10 14:40:00,6.34,6.36,6.33,6.36,221600.0,4.2605,4.2739,4.2538,4.2739,221600.0
2009-03-10 14:45:00,6.37,6.39,6.31,6.35,556600.0,4.2806,4.2941,4.2403,4.2672,556600.0
2009-03-10 14:50:00,6.35,6.39,6.35,6.37,260600.0,4.2672,4.2941,4.2672,4.2806,260600.0
2009-03-10 14:55:00,6.37,6.42,6.37,6.41,426200.0,4.2806,4.3142,4.2806,4.3075,426200.0
2009-03-10 15:00:00,6.41,6.46,6.4,6.46,572200.0,4.3075,4.3411,4.3008,4.3411,572200.0
2009-03-10 15:05:00,6.46,6.51,6.46,6.5,484400.0,4.3411,4.3747,4.3411,4.368,484400.0
2009-03-10 15:10:00,6.5,6.51,6.47,6.49,273000.0,4.368,4.3747,4.3478,4.3613,273000.0
2009-03-10 15:15:00,6.49,6.49,6.45,6.47,255000.0,4.3613,4.3613,4.3344,4.3478,255000.0
2009-03-10 15:20:00,6.47,6.5,6.39,6.49,498000.0,4.3478,4.368,4.2941,4.3613,498000.0
2009-03-10 15:25:00,6.49,6.55,6.48,6.54,403400.0,4.3613,4.4016,4.3546,4.3949,403400.0
2009-03-10 15:30:00,6.54,6.54,6.5,6.51,234600.0,4.3949,4.3949,4.368,4.3747,234600.0
2009-03-10 15:35:00,6.51,6.53,6.47,6.52,498800.0,4.3747,4.3882,4.3478,4.3814,498800.0
2009-03-10 15:40:00,6.52,6.56,6.5,6.51,614200.0,4.3814,4.4083,4.368,4.3747,614200.0
2009-03-10 15:45:00,6.51,6.52,6.48,6.51,438200.0,4.3747,4.3814,4.3546,4.3747,438200.0
2009-03-10 15:50:00,6.51,6.57,6.49,6.56,761800.0,4.3747,4.415,4.3613,4.4083,761800.0
2009-03-10 15:55:00,6.55,6.62,6.55,6.55,1576800.0,4.4016,4.4486,4.4016,4.4016,1576800.0
2009-03-11 09:30:00,6.72,6.73,6.41,6.48,451000.0,4.5158,4.5226,4.3075,4.3546,451000.0
2009-03-11 09:35:00,6.48,6.65,6.44,6.65,373200.0,4.3546,4.4688,4.3277,4.4688,373200.0
2009-03-11 09:40:00,6.65,6.75,6.57,6.75,357800.0,4.4688,4.536,4.415,4.536,357800.0
2009-03-11 09:45:00,6.76,6.83,6.73,6.77,324000.0,4.5427,4.5898,4.5226,4.5494,324000.0
2009-03-11 09:50:00,6.77,6.91,6.77,6.81,469400.0,4.5494,4.6435,4.5494,4.5763,469400.0
2009-03-11 09:55:00,6.8,6.81,6.68,6.72,275400.0,4.5696,4.5763,4.489,4.5158,275400.0
2009-03-11 10:00:00,6.72,6.74,6.64,6.74,328400.0,4.5158,4.5293,4.4621,4.5293,328400.0
2009-03-11 10:05:00,6.74,6.8,6.7,6.71,277400.0,4.5293,4.5696,4.5024,4.5091,277400.0
2009-03-11 10:10:00,6.71,6.77,6.7,6.75,151200.0,4.5091,4.5494,4.5024,4.536,151200.0
2009-03-11 10:15:00,6.75,6.77,6.71,6.75,259400.0,4.536,4.5494,4.5091,4.536,259400.0
2009-03-11 10:20:00,6.75,6.82,6.73,6.77,172800.0,4.536,4.583,4.5226,4.5494,172800.0
2009-03-11 10:25:00,6.78,6.85,6.78,6.82,212800.0,4.5562,4.6032,4.5562,4.583,212800.0
2009-03-11 10:30:00,6.82,6.82,6.71,6.72,289800.0,4.583,4.583,4.5091,4.5158,289800.0
2009-03-11 10:35:00,6.72,6.72,6.69,6.71,349200.0,4.5158,4.5158,4.4957,4.5091,349200.0
2009-03-11 10:40:00,6.71,6.72,6.66,6.66,198200.0,4.5091,4.5158,4.4755,4.4755,198200.0
2009-03-11 10:45:00,6.67,6.67,6.56,6.61,337000.0,4.4822,4.4822,4.4083,4.4419,337000.0
2009-03-11 10:50:00,6.61,6.7,6.61,6.69,224800.0,4.4419,4.5024,4.4419,4.4957,224800.0
2009-03-11 10:55:00,6.68,6.71,6.67,6.69,231600.0,4.489,4.5091,4.4822,4.4957,231600.0
2009-03-11 11:00:00,6.69,6.75,6.69,6.75,232000.0,4.4957,4.536,4.4957,4.536,232000.0
2009-03-11 11:05:00,6.75,6.76,6.73,6.75,112000.0,4.536,4.5427,4.5226,4.536,112000.0
2009-03-11 11:10:00,6.75,6.76,6.73,6.74,175200.0,4.536,4.5427,4.5226,4.5293,175200.0
2009-03-11 11:15:00,6.75,6.75,6.68,6.69,220400.0,4.536,4.536,4.489,4.4957,220400.0
2009-03-11 11:20:00,6.69,6.69,6.58,6.67,284200.0,4.4957,4.4957,4.4218,4.4822,284200.0
2009-03-11 11:25:00,6.68,6.68,6.63,6.63,292200.0,4.489,4.489,4.4554,4.4554,292200.0
2009-03-11 11:30:00,6.64,6.65,6.57,6.58,183400.0,4.4621,4.4688,4.415,4.4218,183400.0
2009-03-11 11:35:00,6.58,6.65,6.54,6.63,377600.0,4.4218,4.4688,4.3949,4.4554,377600.0
2009-03-11 11:40:00,6.63,6.65,6.57,6.57,145200.0,4.4554,4.4688,4.415,4.415,145200.0
2009-03-11 11:45:00,6.56,6.63,6.55,6.63,233200.0,4.4083,4.4554,4.4016,4.4554,233200.0
2009-03-11 11:50:00,6.62,6.68,6.61,6.68,175800.0,4.4486,4.489,4.4419,4.489,175800.0
2009-03-11 11:55:00,6.68,6.73,6.63,6.73,262400.0,4.489,4.5226,4.4554,4.5226,262400.0
2009-03-11 12:00:00,6.73,6.75,6.72,6.74,215200.0,4.5226,4.536,4.5158,4.5293,215200.0
2009-03-11 12:05:00,6.74,6.74,6.69,6.7,183800.0,4.5293,4.5293,4.4957,4.5024,183800.0
2009-03-11 12:10:00,6.71,6.75,6.71,6.74,251200.0,4.5091,4.536,4.5091,4.5293,251200.0
2009-03-11 12:15:00,6.74,6.74,6.68,6.68,159000.0,4.5293,4.5293,4.489,4.489,159000.0
2009-03-11 12:20:00,6.68,6.7,6.65,6.7,268400.0,4.489,4.5024,4.4688,4.5024,268400.0
2009-03-11 12:25:00,6.7,6.72,6.66,6.7,248000.0,4.5024,4.5158,4.4755,4.5024,248000.0
2009-03-11 12:30:00,6.7,6.74,6.69,6.74,271400.0,4.5024,4.5293,4.4957,4.5293,271400.0
2009-03-11 12:35:00,6.74,6.74,6.65,6.65,400600.0,4.5293,4.5293,4.4688,4.4688,400600.0
2009-03-11 12:40:00,6.65,6.66,6.62,6.64,247800.0,4.4688,4.4755,4.4486,4.4621,247800.0
2009-03-11 12:45:00,6.63,6.65,6.61,6.65,234800.0,4.4554,4.4688,4.4419,4.4688,234800.0
2009-03-11 12:50:00,6.65,6.68,6.65,6.67,124400.0,4.4688,4.489,4.4688,4.4822,124400.0
2009-03-11 12:55:00,6.67,6.68,6.58,6.58,189200.0,4.4822,4.489,4.4218,4.4218,189200.0
2009-03-11 13:00:00,6.58,6.62,6.55,6.57,209600.0,4.4218,4.4486,4.4016,4.415,209600.0
2009-03-11 13:05:00,6.57,6.57,6.55,6.55,251800.0,4.415,4.415,4.4016,4.4016,251800.0
2009-03-11 13:10:00,6.55,6.55,6.54,6.55,158600.0,4.4016,4.4016,4.3949,4.4016,158600.0
2009-03-11 13:15:00,6.55,6.56,6.52,6.55,330400.0,4.4016,4.4083,4.3814,4.4016,330400.0
2009-03-11 13:20:00,6.56,6.56,6.52,6.53,120400.0,4.4083,4.4083,4.3814,4.3882,120400.0
2009-03-11 13:25:00,6.53,6.53,6.46,6.46,231800.0,4.3882,4.3882,4.3411,4.3411,231800.0
2009-03-11 13:30:00,6.46,6.51,6.46,6.51,147800.0,4.3411,4.3747,4.3411,4.3747,147800.0
2009-03-11 13:35:00,6.51,6.58,6.51,6.58,289200.0,4.3747,4.4218,4.3747,4.4218,289200.0
2009-03-11 13:40:00,6.58,6.64,6.58,6.63,278000.0,4.4218,4.4621,4.4218,4.4554,278000.0
2009-03-11 13:45:00,6.63,6.63,6.59,6.59,216400.0,4.4554,4.4554,4.4285,4.4285,216400.0
2009-03-11 13:50:00,6.59,6.6,6.53,6.55,197000.0,4.4285,4.4352,4.3882,4.4016,197000.0
2009-03-11 13:55:00,6.55,6.6,6.55,6.6,143200.0,4.4016,4.4352,4.4016,4.4352,143200.0
2009-03-11 14:00:00,6.6,6.63,6.6,6.61,262800.0,4.4352,4.4554,4.4352,4.4419,262800.0
2009-03-11 14:05:00,6.61,6.61,6.55,6.55,142800.0,4.4419,4.4419,4.4016,4.4016,142800.0
2009-03-11 14:10:00,6.55,6.57,6.52,6.55,223400.0,4.4016,4.415,4.3814,4.4016,223400.0
2009-03-11 14:15:00,6.55,6.56,6.47,6.48,226000.0,4.4016,4.4083,4.3478,4.3546,226000.0
2009-03-11 14:20:00,6.48,6.53,6.48,6.5,146800.0,4.3546,4.3882,4.3546,4.368,146800.0
2009-03-11 14:25:00,6.5,6.53,6.47,6.53,192800.0,4.368,4.3882,4.3478,4.3882,192800.0
2009-03-11 14:30:00,6.52,6.56,6.51,6.55,286200.0,4.3814,4.4083,4.3747,4.4016,286200.0
2009-03-11 14:35:00,6.55,6.63,6.54,6.61,264800.0,4.4016,4.4554,4.3949,4.4419,264800.0
2009-03-11 14:40:00,6.61,6.67,6.59,6.65,311200.0,4.4419,4.4822,4.4285,4.4688,311200.0
2009-03-11 14:45:00,6.65,6.69,6.64,6.68,265600.0,4.4688,4.4957,4.4621,4.489,265600.0
2009-03-11 14:50:00,6.68,6.68,6.61,6.64,305400.0,4.489,4.489,4.4419,4.4621,305400.0
2009-03-11 14:55:00,6.64,6.65,6.61,6.61,173800.0,4.4621,4.4688,4.4419,4.4419,173800.0
2009-03-11 15:00:00,6.61,6.71,6.6,6.71,328200.0,4.4419,4.5091,4.4352,4.5091,328200.0
2009-03-11 15:05:00,6.71,6.71,6.67,6.7,356800.0,4.5091,4.5091,4.4822,4.5024,356800.0
2009-03-11 15:10:00,6.7,6.75,6.68,6.75,565600.0,4.5024,4.536,4.489,4.536,565600.0
2009-03-11 15:15:00,6.75,6.79,6.72,6.78,337200.0,4.536,4.5629,4.5158,4.5562,337200.0
2009-03-11 15:20:00,6.78,6.83,6.78,6.82,461000.0,4.5562,4.5898,4.5562,4.583,461000.0
2009-03-11 15:25:00,6.82,6.86,6.79,6.8,384600.0,4.583,4.6099,4.5629,4.5696,384600.0
2009-03-11 15:30:00,6.8,6.82,6.76,6.79,380800.0,4.5696,4.583,4.5427,4.5629,380800.0
2009-03-11 15:35:00,6.78,6.87,6.78,6.87,378200.0,4.5562,4.6166,4.5562,4.6166,378200.0
2009-03-11 15:40:00,6.87,6.91,6.86,6.88,569000.0,4.6166,4.6435,4.6099,4.6234,569000.0
2009-03-11 15:45:00,6.89,6.9,6.82,6.85,585600.0,4.6301,4.6368,4.583,4.6032,585600.0
2009-03-11 15:50:00,6.85,6.88,6.84,6.85,530000.0,4.6032,4.6234,4.5965,4.6032,530000.0
2009-03-11 15:55:00,6.85,6.85,6.78,6.78,753600.0,4.6032,4.6032,4.5562,4.5562,753600.0
2009-03-12 09:30:00,6.81,6.83,6.58,6.7,419000.0,4.5763,4.5898,4.4218,4.5024,419000.0
2009-03-12 09:35:00,6.7,6.75,6.51,6.57,355200.0,4.5024,4.536,4.3747,4.415,355200.0
2009-03-12 09:40:00,6.57,6.57,6.29,6.31,429600.0,4.415,4.415,4.2269,4.2403,429600.0
2009-03-12 09:45:00,6.31,6.54,6.31,6.54,461200.0,4.2403,4.3949,4.2403,4.3949,461200.0
2009-03-12 09:50:00,6.54,6.61,6.5,6.59,181000.0,4.3949,4.4419,4.368,4.4285,181000.0
2009-03-12 09:55:00,6.58,6.63,6.54,6.56,199600.0,4.4218,4.4554,4.3949,4.4083,199600.0
2009-03-12 10:00:00,6.57,6.67,6.56,6.63,312000.0,4.415,4.4822,4.4083,4.4554,312000.0
2009-03-12 10:05:00,6.64,6.68,6.62,6.68,204200.0,4.4621,4.489,4.4486,4.489,204200.0
2009-03-12 10:10:00,6.68,6.77,6.68,6.76,202600.0,4.489,4.5494,4.489,4.5427,202600.0
2009-03-12 10:15:00,6.76,6.8,6.68,6.77,187400.0,4.5427,4.5696,4.489,4.5494,187400.0
2009-03-12 10:20:00,6.77,6.81,6.73,6.75,160200.0,4.5494,4.5763,4.5226,4.536,160200.0
2009-03-12 10:25:00,6.75,6.82,6.73,6.73,212000.0,4.536,4.583,4.5226,4.5226,212000.0
2009-03-12 10:30:00,6.73,6.76,6.69,6.75,239600.0,4.5226,4.5427,4.4957,4.536,239600.0
2009-03-12 10:35:00,6.75,6.76,6.7,6.75,154600.0,4.536,4.5427,4.5024,4.536,154600.0
2009-03-12 10:40:00,6.75,6.8,6.74,6.8,258000.0,4.536,4.5696,4.5293,4.5696,258000.0
2009-03-12 10:45:00,6.8,6.88,6.77,6.84,279800.0,4.5696,4.6234,4.5494,4.5965,279800.0
2009-03-12 10:50:00,6.84,6.85,6.77,6.8,381000.0,4.5965,4.6032,4.5494,4.5696,381000.0
2009-03-12 10:55:00,6.8,6.8,6.72,6.72,207600.0,4.5696,4.5696,4.5158,4.5158,207600.0
2009-03-12 11:00:00,6.72,6.8,6.7,6.79,494000.0,4.5158,4.5696,4.5024,4.5629,494000.0
2009-03-12 11:05:00,6.8,6.8,6.71,6.75,234800.0,4.5696,4.5696,4.5091,4.536,234800.0
2009-03-12 11:10:00,6.75,6.84,6.75,6.84,201400.0,4.536,4.5965,4.536,4.5965,201400.0
2009-03-12 11:15:00,6.84,6.84,6.79,6.8,224000.0,4.5965,4.5965,4.5629,4.5696,224000.0
2009-03-12 11:20:00,6.8,6.8,6.7,6.71,287800.0,4.5696,4.5696,4.5024,4.5091,287800.0
2009-03-12 11:25:00,6.71,6.75,6.71,6.74,164400.0,4.5091,4.536,4.5091,4.5293,164400.0
2009-03-12 11:30:00,6.74,6.75,6.68,6.69,194400.0,4.5293,4.536,4.489,4.4957,194400.0
2009-03-12 11:35:00,6.69,6.7,6.66,6.68,200600.0,4.4957,4.5024,4.4755,4.489,200600.0
2009-03-12 11:40:00,6.68,6.78,6.68,6.78,252800.0,4.489,4.5562,4.489,4.5562,252800.0
2009-03-12 11:45:00,6.78,6.81,6.74,6.75,189000.0,4.5562,4.5763,4.5293,4.536,189000.0
2009-03-12 11:50:00,6.74,6.76,6.7,6.71,139400.0,4.5293,4.5427,4.5024,4.5091,139400.0
2009-03-12 11:55:00,6.71,6.74,6.71,6.73,157600.0,4.5091,4.5293,4.5091,4.5226,157600.0
2009-03-12 12:00:00,6.72,6.75,6.72,6.75,163800.0,4.5158,4.536,4.5158,4.536,163800.0
2009-03-12 12:05:00,6.75,6.78,6.74,6.76,315000.0,4.536,4.5562,4.5293,4.5427,315000.0
2009-03-12 12:10:00,6.76,6.8,6.72,6.8,179800.0,4.5427,4.5696,4.5158,4.5696,179800.0
2009-03-12 12:15:00,6.8,6.83,6.77,6.77,174800.0,4.5696,4.5898,4.5494,4.5494,174800.0
2009-03-12 12:20:00,6.77,6.8,6.76,6.76,206800.0,4.5494,4.5696,4.5427,4.5427,206800.0
2009-03-12 12:25:00,6.76,6.77,6.72,6.77,190800.0,4.5427,4.5494,4.5158,4.5494,190800.0
2009-03-12 12:30:00,6.77,6.8,6.77,6.78,137400.0,4.5494,4.5696,4.5494,4.5562,137400.0
2009-03-12 12:35:00,6.78,6.8,6.75,6.75,151200.0,4.5562,4.5696,4.536,4.536,151200.0
2009-03-12 12:40:00,6.75,6.77,6.74,6.76,90400.0,4.536,4.5494,4.5293,4.5427,90400.0
2009-03-12 12:45:00,6.76,6.77,6.73,6.77,101800.0,4.5427,4.5494,4.5226,4.5494,101800.0
2009-03-12 12:50:00,6.77,6.79,6.75,6.79,204600.0,4.5494,4.5629,4.536,4.5629,204600.0
2009-03-12 12:55:00,6.79,6.87,6.78,6.86,374000.0,4.5629,4.6166,4.5562,4.6099,374000.0
2009-03-12 13:00:00,6.85,6.88,6.82,6.85,172600.0,4.6032,4.6234,4.583,4.6032,172600.0
2009-03-12 13:05:00,6.84,6.87,6.82,6.86,193800.0,4.5965,4.6166,4.583,4.6099,193800.0
2009-03-12 13:10:00,6.86,6.86,6.8,6.81,191600.0,4.6099,4.6099,4.5696,4.5763,191600.0
2009-03-12 13:15:00,6.81,6.84,6.8,6.84,156200.0,4.5763,4.5965,4.5696,4.5965,156200.0
2009-03-12 13:20:00,6.84,6.87,6.83,6.84,125200.0,4.5965,4.6166,4.5898,4.5965,125200.0
2009-03-12 13:25:00,6.84,6.84,6.78,6.8,228000.0,4.5965,4.5965,4.5562,4.5696,228000.0
2009-03-12 13:30:00,6.81,6.82,6.79,6.82,149400.0,4.5763,4.583,4.5629,4.583,149400.0
2009-03-12 13:35:00,6.82,6.85,6.82,6.84,134000.0,4.583,4.6032,4.583,4.5965,134000.0
2009-03-12 13:40:00,6.83,6.85,6.83,6.85,145200.0,4.5898,4.6032,4.5898,4.6032,145200.0
2009-03-12 13:45:00,6.85,6.88,6.85,6.87,139800.0,4.6032,4.6234,4.6032,4.6166,139800.0
2009-03-12 13:50:00,6.87,6.94,6.86,6.93,214000.0,4.6166,4.6637,4.6099,4.657,214000.0
2009-03-12 13:55:00,6.93,6.93,6.88,6.9,170800.0,4.657,4.657,4.6234,4.6368,170800.0
2009-03-12 14:00:00,6.9,6.95,6.9,6.95,255000.0,4.6368,4.6704,4.6368,4.6704,255000.0
2009-03-12 14:05:00,6.95,6.95,6.9,6.91,190400.0,4.6704,4.6704,4.6368,4.6435,190400.0
2009-03-12 14:10:00,6.91,6.98,6.91,6.94,346200.0,4.6435,4.6906,4.6435,4.6637,346200.0
2009-03-12 14:15:00,6.94,7.03,6.93,7.03,293200.0,4.6637,4.7242,4.657,4.7242,293200.0
2009-03-12 14:20:00,7.02,7.03,6.98,6.98,224200.0,4.7174,4.7242,4.6906,4.6906,224200.0
2009-03-12 14:25:00,6.98,6.98,6.95,6.97,302200.0,4.6906,4.6906,4.6704,4.6838,302200.0
2009-03-12 14:30:00,6.97,6.97,6.93,6.96,184400.0,4.6838,4.6838,4.657,4.6771,184400.0
2009-03-12 14:35:00,6.96,7.01,6.96,7.0,293600.0,4.6771,4.7107,4.6771,4.704,293600.0
2009-03-12 14:40:00,7.0,7.1,7.0,7.1,342000.0,4.704,4.7712,4.704,4.7712,342000.0
2009-03-12 14:45:00,7.1,7.13,7.09,7.13,230800.0,4.7712,4.7914,4.7645,4.7914,230800.0
2009-03-12 14:50:00,7.13,7.2,7.13,7.14,415200.0,4.7914,4.8384,4.7914,4.7981,415200.0
2009-03-12 14:55:00,7.14,7.18,7.12,7.16,314600.0,4.7981,4.825,4.7846,4.8115,314600.0
2009-03-12 15:00:00,7.16,7.16,7.02,7.02,507200.0,4.8115,4.8115,4.7174,4.7174,507200.0
2009-03-12 15:05:00,7.02,7.1,7.02,7.1,290200.0,4.7174,4.7712,4.7174,4.7712,290200.0
2009-03-12 15:10:00,7.1,7.18,7.09,7.18,357800.0,4.7712,4.825,4.7645,4.825,357800.0
2009-03-12 15:15:00,7.18,7.28,7.14,7.28,622000.0,4.825,4.8922,4.7981,4.8922,622000.0
2009-03-12 15:20:00,7.28,7.29,7.15,7.2,584400.0,4.8922,4.8989,4.8048,4.8384,584400.0
2009-03-12 15:25:00,7.19,7.29,7.15,7.28,647800.0,4.8317,4.8989,4.8048,4.8922,647800.0
2009-03-12 15:30:00,7.28,7.42,7.28,7.38,1188800.0,4.8922,4.9862,4.8922,4.9594,1188800.0
2009-03-12 15:35:00,7.38,7.51,7.37,7.48,1146600.0,4.9594,5.0467,4.9526,5.0266,1146600.0
2009-03-12 15:40:00,7.49,7.51,7.44,7.46,875400.0,5.0333,5.0467,4.9997,5.0131,875400.0
2009-03-12 15:45:00,7.46,7.57,7.46,7.52,837800.0,5.0131,5.087,5.0131,5.0534,837800.0
2009-03-12 15:50:00,7.52,7.52,7.36,7.42,1152800.0,5.0534,5.0534,4.9459,4.9862,1152800.0
2009-03-12 15:55:00,7.42,7.43,7.32,7.43,1824400.0,4.9862,4.993,4.919,4.993,1824400.0
2009-03-13 09:30:00,7.6,7.6,7.31,7.46,547600.0,5.1072,5.1072,4.9123,5.0131,547600.0
2009-03-13 09:35:00,7.48,7.7,7.47,7.56,481600.0,5.0266,5.1744,5.0198,5.0803,481600.0
2009-03-13 09:40:00,7.57,7.73,7.43,7.45,502800.0,5.087,5.1946,4.993,5.0064,502800.0
2009-03-13 09:45:00,7.46,7.64,7.42,7.6,398400.0,5.0131,5.1341,4.9862,5.1072,398400.0
2009-03-13 09:50:00,7.6,7.62,7.5,7.58,430000.0,5.1072,5.1206,5.04,5.0938,430000.0
2009-03-13 09:55:00,7.57,7.76,7.56,7.72,345800.0,5.087,5.2147,5.0803,5.1878,345800.0
2009-03-13 10:00:00,7.72,7.78,7.63,7.77,328400.0,5.1878,5.2282,5.1274,5.2214,328400.0
2009-03-13 10:05:00,7.77,7.9,7.71,7.89,436600.0,5.2214,5.3088,5.1811,5.3021,436600.0
2009-03-13 10:10:00,7.89,7.96,7.88,7.91,568200.0,5.3021,5.3491,5.2954,5.3155,568200.0
2009-03-13 10:15:00,7.91,7.92,7.78,7.83,464200.0,5.3155,5.3222,5.2282,5.2618,464200.0
2009-03-13 10:20:00,7.82,7.85,7.72,7.74,219800.0,5.255,5.2752,5.1878,5.2013,219800.0
2009-03-13 10:25:00,7.74,7.77,7.67,7.68,208600.0,5.2013,5.2214,5.1542,5.161,208600.0
2009-03-13 10:30:00,7.67,7.68,7.61,7.62,345200.0,5.1542,5.161,5.1139,5.1206,345200.0
2009-03-13 10:35:00,7.62,7.62,7.52,7.52,453000.0,5.1206,5.1206,5.0534,5.0534,453000.0
2009-03-13 10:40:00,7.52,7.55,7.48,7.48,497600.0,5.0534,5.0736,5.0266,5.0266,497600.0
2009-03-13 10:45:00,7.48,7.51,7.43,7.46,624000.0,5.0266,5.0467,4.993,5.0131,624000.0
2009-03-13 10:50:00,7.46,7.46,7.27,7.28,526800.0,5.0131,5.0131,4.8854,4.8922,526800.0
2009-03-13 10:55:00,7.28,7.31,7.18,7.24,521200.0,4.8922,4.9123,4.825,4.8653,521200.0
2009-03-13 11:00:00,7.23,7.26,7.21,7.25,393200.0,4.8586,4.8787,4.8451,4.872,393200.0
2009-03-13 11:05:00,7.25,7.25,7.05,7.05,725800.0,4.872,4.872,4.7376,4.7376,725800.0
2009-03-13 11:10:00,7.05,7.09,7.02,7.07,370000.0,4.7376,4.7645,4.7174,4.751,370000.0
2009-03-13 11:15:00,7.07,7.11,7.06,7.08,288600.0,4.751,4.7779,4.7443,4.7578,288600.0
2009-03-13 11:20:00,7.08,7.08,6.98,7.06,455400.0,4.7578,4.7578,4.6906,4.7443,455400.0
2009-03-13 11:25:00,7.06,7.08,7.03,7.08,204800.0,4.7443,4.7578,4.7242,4.7578,204800.0
2009-03-13 11:30:00,7.08,7.08,6.93,6.94,350600.0,4.7578,4.7578,4.657,4.6637,350600.0
2009-03-13 11:35:00,6.95,7.08,6.93,7.07,377800.0,4.6704,4.7578,4.657,4.751,377800.0
2009-03-13 11:40:00,7.07,7.07,6.98,6.98,341600.0,4.751,4.751,4.6906,4.6906,341600.0
2009-03-13 11:45:00,6.98,6.99,6.84,6.86,406200.0,4.6906,4.6973,4.5965,4.6099,406200.0
2009-03-13 11:50:00,6.86,6.95,6.86,6.88,261200.0,4.6099,4.6704,4.6099,4.6234,261200.0
2009-03-13 11:55:00,6.88,6.94,6.88,6.92,236400.0,4.6234,4.6637,4.6234,4.6502,236400.0
2009-03-13 12:00:00,6.92,6.98,6.92,6.93,276200.0,4.6502,4.6906,4.6502,4.657,276200.0
2009-03-13 12:05:00,6.93,6.93,6.87,6.89,223600.0,4.657,4.657,4.6166,4.6301,223600.0
2009-03-13 12:10:00,6.89,6.9,6.8,6.82,273400.0,4.6301,4.6368,4.5696,4.583,273400.0
2009-03-13 12:15:00,6.82,6.84,6.75,6.8,235400.0,4.583,4.5965,4.536,4.5696,235400.0
2009-03-13 12:20:00,6.8,6.82,6.78,6.81,223200.0,4.5696,4.583,4.5562,4.5763,223200.0
2009-03-13 12:25:00,6.81,6.89,6.81,6.85,290600.0,4.5763,4.6301,4.5763,4.6032,290600.0
2009-03-13 12:30:00,6.85,6.89,6.85,6.86,133800.0,4.6032,4.6301,4.6032,4.6099,133800.0
2009-03-13 12:35:00,6.86,6.93,6.86,6.91,201200.0,4.6099,4.657,4.6099,4.6435,201200.0
2009-03-13 12:40:00,6.92,7.01,6.91,6.99,312200.0,4.6502,4.7107,4.6435,4.6973,312200.0
2009-03-13 12:45:00,6.99,7.06,6.99,7.02,255400.0,4.6973,4.7443,4.6973,4.7174,255400.0
2009-03-13 12:50:00,7.01,7.04,6.98,7.01,161400.0,4.7107,4.7309,4.6906,4.7107,161400.0
2009-03-13 12:55:00,7.0,7.04,6.99,7.04,147200.0,4.704,4.7309,4.6973,4.7309,147200.0
2009-03-13 13:00:00,7.04,7.04,6.99,7.0,71200.0,4.7309,4.7309,4.6973,4.704,71200.0
2009-03-13 13:05:00,7.0,7.01,6.97,6.97,200200.0,4.704,4.7107,4.6838,4.6838,200200.0
2009-03-13 13:10:00,6.98,7.08,6.98,7.08,208600.0,4.6906,4.7578,4.6906,4.7578,208600.0
2009-03-13 13:15:00,7.08,7.11,7.05,7.07,169800.0,4.7578,4.7779,4.7376,4.751,169800.0
2009-03-13 13:20:00,7.07,7.11,7.05,7.11,152000.0,4.751,4.7779,4.7376,4.7779,152000.0
2009-03-13 13:25:00,7.11,7.13,7.1,7.12,124200.0,4.7779,4.7914,4.7712,4.7846,124200.0
2009-03-13 13:30:00,7.12,7.13,7.07,7.08,114400.0,4.7846,4.7914,4.751,4.7578,114400.0
2009-03-13 13:35:00,7.08,7.11,6.98,7.01,262800.0,4.7578,4.7779,4.6906,4.7107,262800.0
2009-03-13 13:40:00,7.01,7.07,7.01,7.06,102200.0,4.7107,4.751,4.7107,4.7443,102200.0
2009-03-13 13:45:00,7.05,7.06,7.03,7.06,125000.0,4.7376,4.7443,4.7242,4.7443,125000.0
2009-03-13 13:50:00,7.06,7.11,7.06,7.08,132000.0,4.7443,4.7779,4.7443,4.7578,132000.0
2009-03-13 13:55:00,7.08,7.11,7.06,7.11,211400.0,4.7578,4.7779,4.7443,4.7779,211400.0
2009-03-13 14:00:00,7.11,7.12,7.05,7.06,189600.0,4.7779,4.7846,4.7376,4.7443,189600.0
2009-03-13 14:05:00,7.06,7.11,7.05,7.1,279400.0,4.7443,4.7779,4.7376,4.7712,279400.0
2009-03-13 14:10:00,7.09,7.1,7.08,7.09,133200.0,4.7645,4.7712,4.7578,4.7645,133200.0
2009-03-13 14:15:00,7.09,7.09,7.05,7.08,289600.0,4.7645,4.7645,4.7376,4.7578,289600.0
2009-03-13 14:20:00,7.08,7.08,7.0,7.0,554200.0,4.7578,4.7578,4.704,4.704,554200.0
2009-03-13 14:25:00,7.0,7.04,6.99,7.04,466800.0,4.704,4.7309,4.6973,4.7309,466800.0
2009-03-13 14:30:00,7.04,7.09,7.04,7.09,161400.0,4.7309,4.7645,4.7309,4.7645,161400.0
2009-03-13 14:35:00,7.09,7.1,7.07,7.08,269400.0,4.7645,4.7712,4.751,4.7578,269400.0
2009-03-13 14:40:00,7.08,7.09,7.05,7.07,129600.0,4.7578,4.7645,4.7376,4.751,129600.0
2009-03-13 14:45:00,7.07,7.14,7.07,7.11,172800.0,4.751,4.7981,4.751,4.7779,172800.0
2009-03-13 14:50:00,7.11,7.12,7.08,7.1,237800.0,4.7779,4.7846,4.7578,4.7712,237800.0
2009-03-13 14:55:00,7.1,7.11,7.04,7.07,143800.0,4.7712,4.7779,4.7309,4.751,143800.0
2009-03-13 15:00:00,7.08,7.11,7.06,7.1,279800.0,4.7578,4.7779,4.7443,4.7712,279800.0
2009-03-13 15:05:00,7.1,7.15,7.1,7.14,279000.0,4.7712,4.8048,4.7712,4.7981,279000.0
2009-03-13 15:10:00,7.14,7.16,7.13,7.14,125600.0,4.7981,4.8115,4.7914,4.7981,125600.0
2009-03-13 15:15:00,7.15,7.78,7.13,7.22,1003400.0,4.8048,5.2282,4.7914,4.8518,1003400.0
2009-03-13 15:20:00,7.22,7.26,7.2,7.24,296800.0,4.8518,4.8787,4.8384,4.8653,296800.0
2009-03-13 15:25:00,7.24,7.3,7.24,7.28,307000.0,4.8653,4.9056,4.8653,4.8922,307000.0
2009-03-13 15:30:00,7.28,7.29,7.14,7.2,561600.0,4.8922,4.8989,4.7981,4.8384,561600.0
2009-03-13 15:35:00,7.2,7.25,7.2,7.24,367200.0,4.8384,4.872,4.8384,4.8653,367200.0
2009-03-13 15:40:00,7.25,7.31,7.25,7.31,594200.0,4.872,4.9123,4.872,4.9123,594200.0
2009-03-13 15:45:00,7.31,7.32,7.24,7.24,535600.0,4.9123,4.919,4.8653,4.8653,535600.0
2009-03-13 15:50:00,7.23,7.3,7.23,7.3,490000.0,4.8586,4.9056,4.8586,4.9056,490000.0
2009-03-13 15:55:00,7.3,7.33,7.29,7.3,983200.0,4.9056,4.9258,4.8989,4.9056,983200.0
2009-03-16 09:30:00,7.57,7.66,7.45,7.55,308600.0,5.087,5.1475,5.0064,5.0736,308600.0
2009-03-16 09:35:00,7.55,7.82,7.53,7.8,295400.0,5.0736,5.255,5.0602,5.2416,295400.0
2009-03-16 09:40:00,7.8,7.81,7.57,7.61,389200.0,5.2416,5.2483,5.087,5.1139,389200.0
2009-03-16 09:45:00,7.61,7.7,7.57,7.61,313000.0,5.1139,5.1744,5.087,5.1139,313000.0
2009-03-16 09:50:00,7.61,7.7,7.57,7.68,184600.0,5.1139,5.1744,5.087,5.161,184600.0
2009-03-16 09:55:00,7.68,7.79,7.66,7.76,313200.0,5.161,5.2349,5.1475,5.2147,313200.0
2009-03-16 10:00:00,7.77,7.82,7.76,7.82,314600.0,5.2214,5.255,5.2147,5.255,314600.0
2009-03-16 10:05:00,7.82,7.82,7.74,7.76,389600.0,5.255,5.255,5.2013,5.2147,389600.0
2009-03-16 10:10:00,7.76,7.79,7.71,7.73,131400.0,5.2147,5.2349,5.1811,5.1946,131400.0
2009-03-16 10:15:00,7.72,7.73,7.68,7.7,271200.0,5.1878,5.1946,5.161,5.1744,271200.0
2009-03-16 10:20:00,7.7,7.82,7.69,7.81,305200.0,5.1744,5.255,5.1677,5.2483,305200.0
2009-03-16 10:25:00,7.81,7.9,7.78,7.78,400000.0,5.2483,5.3088,5.2282,5.2282,400000.0
2009-03-16 10:30:00,7.78,7.85,7.74,7.85,467200.0,5.2282,5.2752,5.2013,5.2752,467200.0
2009-03-16 10:35:00,7.84,7.9,7.8,7.83,377800.0,5.2685,5.3088,5.2416,5.2618,377800.0
2009-03-16 10:40:00,7.83,7.84,7.77,7.78,94800.0,5.2618,5.2685,5.2214,5.2282,94800.0
2009-03-16 10:45:00,7.78,7.85,7.77,7.84,149800.0,5.2282,5.2752,5.2214,5.2685,149800.0
2009-03-16 10:50:00,7.84,7.86,7.81,7.84,138000.0,5.2685,5.2819,5.2483,5.2685,138000.0
2009-03-16 10:55:00,7.84,7.84,7.79,7.79,133200.0,5.2685,5.2685,5.2349,5.2349,133200.0
2009-03-16 11:00:00,7.79,7.85,7.78,7.83,134800.0,5.2349,5.2752,5.2282,5.2618,134800.0
2009-03-16 11:05:00,7.84,7.93,7.84,7.93,309000.0,5.2685,5.329,5.2685,5.329,309000.0
2009-03-16 11:10:00,7.93,7.99,7.92,7.95,424600.0,5.329,5.3693,5.3222,5.3424,424600.0
2009-03-16 11:15:00,7.95,8.05,7.94,8.05,228200.0,5.3424,5.4096,5.3357,5.4096,228200.0
2009-03-16 11:20:00,8.05,8.11,8.04,8.09,309000.0,5.4096,5.4499,5.4029,5.4365,309000.0
2009-03-16 11:25:00,8.09,8.13,8.08,8.11,201800.0,5.4365,5.4634,5.4298,5.4499,201800.0
2009-03-16 11:30:00,8.1,8.13,8.08,8.08,210800.0,5.4432,5.4634,5.4298,5.4298,210800.0
2009-03-16 11:35:00,8.08,8.09,8.0,8.0,400000.0,5.4298,5.4365,5.376,5.376,400000.0
2009-03-16 11:40:00,8.0,8.0,7.95,7.95,168800.0,5.376,5.376,5.3424,5.3424,168800.0
2009-03-16 11:45:00,7.96,8.0,7.96,7.99,168800.0,5.3491,5.376,5.3491,5.3693,168800.0
2009-03-16 11:50:00,7.99,8.01,7.97,7.98,171400.0,5.3693,5.3827,5.3558,5.3626,171400.0
2009-03-16 11:55:00,7.98,8.0,7.98,7.99,121800.0,5.3626,5.376,5.3626,5.3693,121800.0
2009-03-16 12:00:00,7.99,7.99,7.95,7.96,296200.0,5.3693,5.3693,5.3424,5.3491,296200.0
2009-03-16 12:05:00,7.96,8.0,7.96,8.0,117000.0,5.3491,5.376,5.3491,5.376,117000.0
2009-03-16 12:10:00,8.0,8.05,8.0,8.05,255800.0,5.376,5.4096,5.376,5.4096,255800.0
2009-03-16 12:15:00,8.04,8.09,8.04,8.08,169400.0,5.4029,5.4365,5.4029,5.4298,169400.0
2009-03-16 12:20:00,8.08,8.1,8.06,8.09,106200.0,5.4298,5.4432,5.4163,5.4365,106200.0
2009-03-16 12:25:00,8.09,8.15,8.09,8.14,178000.0,5.4365,5.4768,5.4365,5.4701,178000.0
2009-03-16 12:30:00,8.15,8.21,8.15,8.19,274200.0,5.4768,5.5171,5.4768,5.5037,274200.0
2009-03-16 12:35:00,8.19,8.22,8.17,8.19,285800.0,5.5037,5.5238,5.4902,5.5037,285800.0
2009-03-16 12:40:00,8.2,8.2,8.18,8.19,154000.0,5.5104,5.5104,5.497,5.5037,154000.0
2009-03-16 12:45:00,8.19,8.21,8.19,8.21,140200.0,5.5037,5.5171,5.5037,5.5171,140200.0
2009-03-16 12:50:00,8.21,8.22,8.13,8.19,209000.0,5.5171,5.5238,5.4634,5.5037,209000.0
2009-03-16 12:55:00,8.19,8.21,8.15,8.15,291800.0,5.5037,5.5171,5.4768,5.4768,291800.0
2009-03-16 13:00:00,8.15,8.15,8.06,8.09,355000.0,5.4768,5.4768,5.4163,5.4365,355000.0
2009-03-16 13:05:00,8.09,8.1,8.04,8.08,148400.0,5.4365,5.4432,5.4029,5.4298,148400.0
2009-03-16 13:10:00,8.08,8.15,8.08,8.09,191400.0,5.4298,5.4768,5.4298,5.4365,191400.0
2009-03-16 13:15:00,8.09,8.2,8.09,8.2,136600.0,5.4365,5.5104,5.4365,5.5104,136600.0
2009-03-16 13:20:00,8.2,8.22,8.18,8.21,192400.0,5.5104,5.5238,5.497,5.5171,192400.0
2009-03-16 13:25:00,8.2,8.22,8.15,8.2,141800.0,5.5104,5.5238,5.4768,5.5104,141800.0
2009-03-16 13:30:00,8.2,8.21,8.15,8.17,123400.0,5.5104,5.5171,5.4768,5.4902,123400.0
2009-03-16 13:35:00,8.18,8.24,8.17,8.22,160600.0,5.497,5.5373,5.4902,5.5238,160600.0
2009-03-16 13:40:00,8.22,8.26,8.18,8.26,316600.0,5.5238,5.5507,5.497,5.5507,316600.0
2009-03-16 13:45:00,8.26,8.28,8.23,8.24,235200.0,5.5507,5.5642,5.5306,5.5373,235200.0
2009-03-16 13:50:00,8.24,8.24,8.15,8.15,154400.0,5.5373,5.5373,5.4768,5.4768,154400.0
2009-03-16 13:55:00,8.15,8.15,8.07,8.13,264400.0,5.4768,5.4768,5.423,5.4634,264400.0
2009-03-16 14:00:00,8.13,8.15,8.08,8.12,171600.0,5.4634,5.4768,5.4298,5.4566,171600.0
2009-03-16 14:05:00,8.12,8.13,8.01,8.06,366400.0,5.4566,5.4634,5.3827,5.4163,366400.0
2009-03-16 14:10:00,8.07,8.1,8.03,8.03,228800.0,5.423,5.4432,5.3962,5.3962,228800.0
2009-03-16 14:15:00,8.03,8.06,8.03,8.06,172800.0,5.3962,5.4163,5.3962,5.4163,172800.0
2009-03-16 14:20:00,8.06,8.06,7.98,7.99,251200.0,5.4163,5.4163,5.3626,5.3693,251200.0
2009-03-16 14:25:00,7.99,8.01,7.99,8.01,163000.0,5.3693,5.3827,5.3693,5.3827,163000.0
2009-03-16 14:30:00,8.01,8.03,7.95,7.97,184600.0,5.3827,5.3962,5.3424,5.3558,184600.0
2009-03-16 14:35:00,7.97,7.98,7.93,7.95,180200.0,5.3558,5.3626,5.329,5.3424,180200.0
2009-03-16 14:40:00,7.95,8.01,7.95,8.0,141600.0,5.3424,5.3827,5.3424,5.376,141600.0
2009-03-16 14:45:00,8.0,8.2,7.99,8.01,1027000.0,5.376,5.5104,5.3693,5.3827,1027000.0
2009-03-16 14:50:00,8.01,8.04,7.91,7.95,178400.0,5.3827,5.4029,5.3155,5.3424,178400.0
2009-03-16 14:55:00,7.94,7.95,7.83,7.86,414800.0,5.3357,5.3424,5.2618,5.2819,414800.0
2009-03-16 15:00:00,7.86,7.9,7.82,7.84,202000.0,5.2819,5.3088,5.255,5.2685,202000.0
2009-03-16 15:05:00,7.84,7.84,7.79,7.81,363000.0,5.2685,5.2685,5.2349,5.2483,363000.0
2009-03-16 15:10:00,7.81,7.83,7.78,7.81,238400.0,5.2483,5.2618,5.2282,5.2483,238400.0
2009-03-16 15:15:00,7.81,7.81,7.72,7.75,215600.0,5.2483,5.2483,5.1878,5.208,215600.0
2009-03-16 15:20:00,7.75,7.75,7.61,7.62,382200.0,5.208,5.208,5.1139,5.1206,382200.0
2009-03-16 15:25:00,7.62,7.74,7.62,7.73,325600.0,5.1206,5.2013,5.1206,5.1946,325600.0
2009-03-16 15:30:00,7.74,7.77,7.72,7.73,498400.0,5.2013,5.2214,5.1878,5.1946,498400.0
2009-03-16 15:35:00,7.73,7.73,7.57,7.59,442600.0,5.1946,5.1946,5.087,5.1005,442600.0
2009-03-16 15:40:00,7.59,7.63,7.59,7.62,477600.0,5.1005,5.1274,5.1005,5.1206,477600.0
2009-03-16 15:45:00,7.62,7.7,7.6,7.62,523600.0,5.1206,5.1744,5.1072,5.1206,523600.0
2009-03-16 15:50:00,7.62,7.65,7.57,7.59,490200.0,5.1206,5.1408,5.087,5.1005,490200.0
2009-03-16 15:55:00,7.6,7.62,7.47,7.48,1433200.0,5.1072,5.1206,5.0198,5.0266,1433200.0
2009-03-17 09:30:00,7.71,7.77,7.4,7.47,355800.0,5.1811,5.2214,4.9728,5.0198,355800.0
2009-03-17 09:35:00,7.46,7.58,7.41,7.44,243600.0,5.0131,5.0938,4.9795,4.9997,243600.0
2009-03-17 09:40:00,7.44,7.46,7.17,7.25,492400.0,4.9997,5.0131,4.8182,4.872,492400.0
2009-03-17 09:45:00,7.26,7.46,7.24,7.44,378000.0,4.8787,5.0131,4.8653,4.9997,378000.0
2009-03-17 09:50:00,7.45,7.51,7.41,7.45,328200.0,5.0064,5.0467,4.9795,5.0064,328200.0
2009-03-17 09:55:00,7.45,7.51,7.39,7.39,312600.0,5.0064,5.0467,4.9661,4.9661,312600.0
2009-03-17 10:00:00,7.39,7.54,7.39,7.53,549800.0,4.9661,5.0669,4.9661,5.0602,549800.0
2009-03-17 10:05:00,7.53,7.6,7.49,7.58,300800.0,5.0602,5.1072,5.0333,5.0938,300800.0
2009-03-17 10:10:00,7.59,7.65,7.53,7.57,256600.0,5.1005,5.1408,5.0602,5.087,256600.0
2009-03-17 10:15:00,7.57,7.59,7.52,7.56,414000.0,5.087,5.1005,5.0534,5.0803,414000.0
2009-03-17 10:20:00,7.56,7.62,7.55,7.6,305000.0,5.0803,5.1206,5.0736,5.1072,305000.0
2009-03-17 10:25:00,7.6,7.6,7.49,7.5,208200.0,5.1072,5.1072,5.0333,5.04,208200.0
2009-03-17 10:30:00,7.5,7.5,7.42,7.45,247000.0,5.04,5.04,4.9862,5.0064,247000.0
2009-03-17 10:35:00,7.45,7.5,7.42,7.47,221600.0,5.0064,5.04,4.9862,5.0198,221600.0
2009-03-17 10:40:00,7.48,7.58,7.48,7.57,152200.0,5.0266,5.0938,5.0266,5.087,152200.0
2009-03-17 10:45:00,7.57,7.63,7.57,7.59,252400.0,5.087,5.1274,5.087,5.1005,252400.0
2009-03-17 10:50:00,7.59,7.59,7.48,7.49,238200.0,5.1005,5.1005,5.0266,5.0333,238200.0
2009-03-17 10:55:00,7.49,7.52,7.47,7.47,124600.0,5.0333,5.0534,5.0198,5.0198,124600.0
2009-03-17 11:00:00,7.47,7.47,7.36,7.36,245800.0,5.0198,5.0198,4.9459,4.9459,245800.0
2009-03-17 11:05:00,7.36,7.39,7.32,7.37,177600.0,4.9459,4.9661,4.919,4.9526,177600.0
2009-03-17 11:10:00,7.37,7.39,7.34,7.35,116000.0,4.9526,4.9661,4.9325,4.9392,116000.0
2009-03-17 11:15:00,7.34,7.36,7.31,7.31,141000.0,4.9325,4.9459,4.9123,4.9123,141000.0
2009-03-17 11:20:00,7.31,7.37,7.28,7.34,324200.0,4.9123,4.9526,4.8922,4.9325,324200.0
2009-03-17 11:25:00,7.34,7.37,7.31,7.33,257400.0,4.9325,4.9526,4.9123,4.9258,257400.0
2009-03-17 11:30:00,7.33,7.35,7.23,7.23,325200.0,4.9258,4.9392,4.8586,4.8586,325200.0
2009-03-17 11:35:00,7.24,7.32,7.24,7.31,143000.0,4.8653,4.919,4.8653,4.9123,143000.0
2009-03-17 11:40:00,7.31,7.43,7.3,7.41,426800.0,4.9123,4.993,4.9056,4.9795,426800.0
2009-03-17 11:45:00,7.41,7.44,7.39,7.41,176600.0,4.9795,4.9997,4.9661,4.9795,176600.0
2009-03-17 11:50:00,7.41,7.47,7.4,7.46,161000.0,4.9795,5.0198,4.9728,5.0131,161000.0
2009-03-17 11:55:00,7.46,7.47,7.43,7.44,110200.0,5.0131,5.0198,4.993,4.9997,110200.0
2009-03-17 12:00:00,7.44,7.49,7.44,7.46,123200.0,4.9997,5.0333,4.9997,5.0131,123200.0
2009-03-17 12:05:00,7.46,7.49,7.46,7.48,153400.0,5.0131,5.0333,5.0131,5.0266,153400.0
2009-03-17 12:10:00,7.48,7.49,7.45,7.45,166000.0,5.0266,5.0333,5.0064,5.0064,166000.0
2009-03-17 12:15:00,7.45,7.49,7.45,7.48,101200.0,5.0064,5.0333,5.0064,5.0266,101200.0
2009-03-17 12:20:00,7.48,7.57,7.48,7.56,217000.0,5.0266,5.087,5.0266,5.0803,217000.0
2009-03-17 12:25:00,7.56,7.62,7.56,7.6,220000.0,5.0803,5.1206,5.0803,5.1072,220000.0
2009-03-17 12:30:00,7.6,7.61,7.53,7.53,137600.0,5.1072,5.1139,5.0602,5.0602,137600.0
2009-03-17 12:35:00,7.53,7.66,7.53,7.65,310000.0,5.0602,5.1475,5.0602,5.1408,310000.0
2009-03-17 12:40:00,7.65,7.7,7.63,7.67,216000.0,5.1408,5.1744,5.1274,5.1542,216000.0
2009-03-17 12:45:00,7.67,7.7,7.66,7.67,128200.0,5.1542,5.1744,5.1475,5.1542,128200.0
2009-03-17 12:50:00,7.67,7.68,7.64,7.67,75200.0,5.1542,5.161,5.1341,5.1542,75200.0
2009-03-17 12:55:00,7.68,7.68,7.65,7.66,100800.0,5.161,5.161,5.1408,5.1475,100800.0
2009-03-17 13:00:00,7.66,7.67,7.63,7.65,117400.0,5.1475,5.1542,5.1274,5.1408,117400.0
2009-03-17 13:05:00,7.65,7.65,7.6,7.6,128200.0,5.1408,5.1408,5.1072,5.1072,128200.0
2009-03-17 13:10:00,7.6,7.65,7.6,7.63,71000.0,5.1072,5.1408,5.1072,5.1274,71000.0
2009-03-17 13:15:00,7.64,7.72,7.63,7.7,194400.0,5.1341,5.1878,5.1274,5.1744,194400.0
2009-03-17 13:20:00,7.7,7.73,7.68,7.72,106800.0,5.1744,5.1946,5.161,5.1878,106800.0
2009-03-17 13:25:00,7.72,7.74,7.67,7.67,185800.0,5.1878,5.2013,5.1542,5.1542,185800.0
2009-03-17 13:30:00,7.67,7.75,7.66,7.72,179600.0,5.1542,5.208,5.1475,5.1878,179600.0
2009-03-17 13:35:00,7.72,7.76,7.7,7.72,326200.0,5.1878,5.2147,5.1744,5.1878,326200.0
2009-03-17 13:40:00,7.72,7.74,7.68,7.68,118400.0,5.1878,5.2013,5.161,5.161,118400.0
2009-03-17 13:45:00,7.68,7.69,7.65,7.65,93200.0,5.161,5.1677,5.1408,5.1408,93200.0
2009-03-17 13:50:00,7.66,7.66,7.61,7.63,158400.0,5.1475,5.1475,5.1139,5.1274,158400.0
2009-03-17 13:55:00,7.63,7.64,7.6,7.61,145000.0,5.1274,5.1341,5.1072,5.1139,145000.0
2009-03-17 14:00:00,7.61,7.61,7.54,7.54,155200.0,5.1139,5.1139,5.0669,5.0669,155200.0
2009-03-17 14:05:00,7.54,7.62,7.54,7.59,164000.0,5.0669,5.1206,5.0669,5.1005,164000.0
2009-03-17 14:10:00,7.59,7.67,7.56,7.64,201200.0,5.1005,5.1542,5.0803,5.1341,201200.0
2009-03-17 14:15:00,7.65,7.68,7.64,7.67,242800.0,5.1408,5.161,5.1341,5.1542,242800.0
2009-03-17 14:20:00,7.67,7.68,7.63,7.66,130800.0,5.1542,5.161,5.1274,5.1475,130800.0
2009-03-17 14:25:00,7.66,7.66,7.57,7.57,143400.0,5.1475,5.1475,5.087,5.087,143400.0
2009-03-17 14:30:00,7.57,7.59,7.56,7.58,92800.0,5.087,5.1005,5.0803,5.0938,92800.0
2009-03-17 14:35:00,7.58,7.65,7.56,7.64,117200.0,5.0938,5.1408,5.0803,5.1341,117200.0
2009-03-17 14:40:00,7.64,7.71,7.64,7.69,176600.0,5.1341,5.1811,5.1341,5.1677,176600.0
2009-03-17 14:45:00,7.7,7.73,7.68,7.72,175600.0,5.1744,5.1946,5.161,5.1878,175600.0
2009-03-17 14:50:00,7.72,7.73,7.67,7.73,160400.0,5.1878,5.1946,5.1542,5.1946,160400.0
2009-03-17 14:55:00,7.74,7.74,7.66,7.67,146600.0,5.2013,5.2013,5.1475,5.1542,146600.0
2009-03-17 15:00:00,7.67,7.73,7.64,7.71,172400.0,5.1542,5.1946,5.1341,5.1811,172400.0
2009-03-17 15:05:00,7.71,7.84,7.7,7.82,308800.0,5.1811,5.2685,5.1744,5.255,308800.0
2009-03-17 15:10:00,7.82,7.84,7.78,7.81,206200.0,5.255,5.2685,5.2282,5.2483,206200.0
2009-03-17 15:15:00,7.81,7.83,7.79,7.81,157800.0,5.2483,5.2618,5.2349,5.2483,157800.0
2009-03-17 15:20:00,7.8,7.85,7.77,7.8,264800.0,5.2416,5.2752,5.2214,5.2416,264800.0
2009-03-17 15:25:00,7.8,7.83,7.78,7.78,176000.0,5.2416,5.2618,5.2282,5.2282,176000.0
2009-03-17 15:30:00,7.78,7.83,7.72,7.81,447400.0,5.2282,5.2618,5.1878,5.2483,447400.0
2009-03-17 15:35:00,7.81,7.86,7.8,7.86,528600.0,5.2483,5.2819,5.2416,5.2819,528600.0
2009-03-17 15:40:00,7.86,7.98,7.86,7.97,678400.0,5.2819,5.3626,5.2819,5.3558,678400.0
2009-03-17 15:45:00,7.97,8.0,7.94,7.99,761800.0,5.3558,5.376,5.3357,5.3693,761800.0
2009-03-17 15:50:00,7.98,8.02,7.94,8.0,1074000.0,5.3626,5.3894,5.3357,5.376,1074000.0
2009-03-17 15:55:00,8.0,8.09,8.0,8.06,1662200.0,5.376,5.4365,5.376,5.4163,1662200.0
2009-03-18 09:30:00,8.03,8.06,7.86,7.98,425000.0,5.3962,5.4163,5.2819,5.3626,425000.0
2009-03-18 09:35:00,7.97,8.22,7.97,8.22,349600.0,5.3558,5.5238,5.3558,5.5238,349600.0
2009-03-18 09:40:00,8.21,8.36,8.12,8.34,523400.0,5.5171,5.6179,5.4566,5.6045,523400.0
2009-03-18 09:45:00,8.34,8.4,8.22,8.25,420800.0,5.6045,5.6448,5.5238,5.544,420800.0
2009-03-18 09:50:00,8.24,8.39,8.24,8.34,641000.0,5.5373,5.6381,5.5373,5.6045,641000.0
2009-03-18 09:55:00,8.34,8.42,8.33,8.4,343600.0,5.6045,5.6582,5.5978,5.6448,343600.0
2009-03-18 10:00:00,8.4,8.41,8.34,8.38,299200.0,5.6448,5.6515,5.6045,5.6314,299200.0
2009-03-18 10:05:00,8.38,8.42,8.34,8.35,304200.0,5.6314,5.6582,5.6045,5.6112,304200.0
2009-03-18 10:10:00,8.35,8.39,8.32,8.38,265000.0,5.6112,5.6381,5.591,5.6314,265000.0
2009-03-18 10:15:00,8.38,8.41,8.34,8.38,202000.0,5.6314,5.6515,5.6045,5.6314,202000.0
2009-03-18 10:20:00,8.38,8.4,8.34,8.4,186200.0,5.6314,5.6448,5.6045,5.6448,186200.0
2009-03-18 10:25:00,8.4,8.53,8.4,8.52,363600.0,5.6448,5.7322,5.6448,5.7254,363600.0
2009-03-18 10:30:00,8.52,8.53,8.44,8.44,309600.0,5.7254,5.7322,5.6717,5.6717,309600.0
2009-03-18 10:35:00,8.44,8.44,8.36,8.41,378000.0,5.6717,5.6717,5.6179,5.6515,378000.0
2009-03-18 10:40:00,8.41,8.47,8.4,8.45,262800.0,5.6515,5.6918,5.6448,5.6784,262800.0
2009-03-18 10:45:00,8.45,8.52,8.43,8.52,253000.0,5.6784,5.7254,5.665,5.7254,253000.0
2009-03-18 10:50:00,8.51,8.52,8.47,8.49,194800.0,5.7187,5.7254,5.6918,5.7053,194800.0
2009-03-18 10:55:00,8.5,8.62,8.5,8.6,339000.0,5.712,5.7926,5.712,5.7792,339000.0
2009-03-18 11:00:00,8.59,8.61,8.55,8.6,262600.0,5.7725,5.7859,5.7456,5.7792,262600.0
2009-03-18 11:05:00,8.59,8.65,8.58,8.65,341400.0,5.7725,5.8128,5.7658,5.8128,341400.0
2009-03-18 11:10:00,8.65,8.71,8.65,8.67,518000.0,5.8128,5.8531,5.8128,5.8262,518000.0
2009-03-18 11:15:00,8.67,8.69,8.58,8.59,321800.0,5.8262,5.8397,5.7658,5.7725,321800.0
2009-03-18 11:20:00,8.59,8.69,8.59,8.67,320000.0,5.7725,5.8397,5.7725,5.8262,320000.0
2009-03-18 11:25:00,8.67,8.69,8.64,8.65,197800.0,5.8262,5.8397,5.8061,5.8128,197800.0
2009-03-18 11:30:00,8.65,8.71,8.65,8.67,182200.0,5.8128,5.8531,5.8128,5.8262,182200.0
2009-03-18 11:35:00,8.67,8.68,8.59,8.6,206600.0,5.8262,5.833,5.7725,5.7792,206600.0
2009-03-18 11:40:00,8.6,8.66,8.6,8.66,245000.0,5.7792,5.8195,5.7792,5.8195,245000.0
2009-03-18 11:45:00,8.67,8.72,8.66,8.67,291600.0,5.8262,5.8598,5.8195,5.8262,291600.0
2009-03-18 11:50:00,8.67,8.79,8.67,8.76,314000.0,5.8262,5.9069,5.8262,5.8867,314000.0
2009-03-18 11:55:00,8.76,8.78,8.75,8.78,161800.0,5.8867,5.9002,5.88,5.9002,161800.0
2009-03-18 12:00:00,8.79,8.88,8.79,8.85,399000.0,5.9069,5.9674,5.9069,5.9472,399000.0
2009-03-18 12:05:00,8.84,8.85,8.78,8.84,250200.0,5.9405,5.9472,5.9002,5.9405,250200.0
2009-03-18 12:10:00,8.84,8.88,8.83,8.86,345600.0,5.9405,5.9674,5.9338,5.9539,345600.0
2009-03-18 12:15:00,8.86,8.99,8.86,8.96,378000.0,5.9539,6.0413,5.9539,6.0211,378000.0
2009-03-18 12:20:00,8.97,9.02,8.95,8.97,374400.0,6.0278,6.0614,6.0144,6.0278,374400.0
2009-03-18 12:25:00,8.97,8.97,8.92,8.93,263400.0,6.0278,6.0278,5.9942,6.001,263400.0
2009-03-18 12:30:00,8.93,8.94,8.84,8.85,335800.0,6.001,6.0077,5.9405,5.9472,335800.0
2009-03-18 12:35:00,8.85,8.85,8.82,8.83,293000.0,5.9472,5.9472,5.927,5.9338,293000.0
2009-03-18 12:40:00,8.83,8.94,8.83,8.92,260400.0,5.9338,6.0077,5.9338,5.9942,260400.0
2009-03-18 12:45:00,8.92,8.93,8.88,8.91,274800.0,5.9942,6.001,5.9674,5.9875,274800.0
2009-03-18 12:50:00,8.9,8.91,8.85,8.87,240000.0,5.9808,5.9875,5.9472,5.9606,240000.0
2009-03-18 12:55:00,8.87,9.02,8.86,9.02,605000.0,5.9606,6.0614,5.9539,6.0614,605000.0
2009-03-18 13:00:00,9.02,9.06,9.02,9.05,591400.0,6.0614,6.0883,6.0614,6.0816,591400.0
2009-03-18 13:05:00,9.05,9.11,9.05,9.06,414800.0,6.0816,6.1219,6.0816,6.0883,414800.0
2009-03-18 13:10:00,9.06,9.12,9.06,9.12,276800.0,6.0883,6.1286,6.0883,6.1286,276800.0
2009-03-18 13:15:00,9.12,9.13,9.09,9.12,389000.0,6.1286,6.1354,6.1085,6.1286,389000.0
2009-03-18 13:20:00,9.12,9.26,9.12,9.24,534000.0,6.1286,6.2227,6.1286,6.2093,534000.0
2009-03-18 13:25:00,9.24,9.37,9.23,9.32,559000.0,6.2093,6.2966,6.2026,6.263,559000.0
2009-03-18 13:30:00,9.32,9.33,9.29,9.32,469600.0,6.263,6.2698,6.2429,6.263,469600.0
2009-03-18 13:35:00,9.31,9.31,9.26,9.29,239000.0,6.2563,6.2563,6.2227,6.2429,239000.0
2009-03-18 13:40:00,9.29,9.44,9.29,9.42,523600.0,6.2429,6.3437,6.2429,6.3302,523600.0
2009-03-18 13:45:00,9.42,9.47,9.39,9.42,548200.0,6.3302,6.3638,6.3101,6.3302,548200.0
2009-03-18 13:50:00,9.42,9.49,9.38,9.38,694200.0,6.3302,6.3773,6.3034,6.3034,694200.0
2009-03-18 13:55:00,9.38,9.4,9.34,9.37,580200.0,6.3034,6.3168,6.2765,6.2966,580200.0
2009-03-18 14:00:00,9.37,9.38,9.31,9.31,426800.0,6.2966,6.3034,6.2563,6.2563,426800.0
2009-03-18 14:05:00,9.33,9.4,9.31,9.38,311000.0,6.2698,6.3168,6.2563,6.3034,311000.0
2009-03-18 14:10:00,9.38,9.42,9.35,9.36,328600.0,6.3034,6.3302,6.2832,6.2899,328600.0
2009-03-18 14:15:00,9.36,9.65,9.34,9.62,627600.0,6.2899,6.4848,6.2765,6.4646,627600.0
2009-03-18 14:20:00,9.63,10.05,9.63,10.03,919200.0,6.4714,6.7536,6.4714,6.7402,919200.0
2009-03-18 14:25:00,10.03,10.1,9.65,9.74,1261600.0,6.7402,6.7872,6.4848,6.5453,1261600.0
2009-03-18 14:30:00,9.74,9.97,9.72,9.75,935400.0,6.5453,6.6998,6.5318,6.552,935400.0
2009-03-18 14:35:00,9.74,9.85,9.74,9.81,857600.0,6.5453,6.6192,6.5453,6.5923,857600.0
2009-03-18 14:40:00,9.82,9.9,9.79,9.88,591200.0,6.599,6.6528,6.5789,6.6394,591200.0
2009-03-18 14:45:00,9.88,10.09,9.85,10.08,859600.0,6.6394,6.7805,6.6192,6.7738,859600.0
2009-03-18 14:50:00,10.08,10.38,10.03,10.34,1202800.0,6.7738,6.9754,6.7402,6.9485,1202800.0
2009-03-18 14:55:00,10.34,10.46,10.27,10.38,841200.0,6.9485,7.0291,6.9014,6.9754,841200.0
2009-03-18 15:00:00,10.37,10.38,10.2,10.22,928400.0,6.9686,6.9754,6.8544,6.8678,928400.0
2009-03-18 15:05:00,10.22,10.22,9.97,10.02,1106200.0,6.8678,6.8678,6.6998,6.7334,1106200.0
2009-03-18 15:10:00,10.02,10.16,10.01,10.08,873000.0,6.7334,6.8275,6.7267,6.7738,873000.0
2009-03-18 15:15:00,10.08,10.19,9.9,9.92,767400.0,6.7738,6.8477,6.6528,6.6662,767400.0
2009-03-18 15:20:00,9.92,9.94,9.65,9.7,903800.0,6.6662,6.6797,6.4848,6.5184,903800.0
2009-03-18 15:25:00,9.7,9.9,9.7,9.9,758000.0,6.5184,6.6528,6.5184,6.6528,758000.0
2009-03-18 15:30:00,9.9,9.97,9.79,9.88,836200.0,6.6528,6.6998,6.5789,6.6394,836200.0
2009-03-18 15:35:00,9.88,10.02,9.75,9.84,872600.0,6.6394,6.7334,6.552,6.6125,872600.0
2009-03-18 15:40:00,9.84,10.15,9.83,10.15,1022200.0,6.6125,6.8208,6.6058,6.8208,1022200.0
2009-03-18 15:45:00,10.14,10.29,10.11,10.28,1066200.0,6.8141,6.9149,6.7939,6.9082,1066200.0
2009-03-18 15:50:00,10.28,10.51,10.27,10.47,1742400.0,6.9082,7.0627,6.9014,7.0358,1742400.0
2009-03-18 15:55:00,10.47,10.55,10.46,10.5,2582800.0,7.0358,7.0896,7.0291,7.056,2582800.0
2009-03-19 09:30:00,10.67,10.78,10.5,10.66,956400.0,7.1702,7.2442,7.056,7.1635,956400.0
2009-03-19 09:35:00,10.65,10.72,10.51,10.69,909600.0,7.1568,7.2038,7.0627,7.1837,909600.0
2009-03-19 09:40:00,10.69,10.7,10.31,10.51,1017000.0,7.1837,7.1904,6.9283,7.0627,1017000.0
2009-03-19 09:45:00,10.53,10.71,10.44,10.71,864800.0,7.0762,7.1971,7.0157,7.1971,864800.0
2009-03-19 09:50:00,10.7,10.71,10.29,10.31,930600.0,7.1904,7.1971,6.9149,6.9283,930600.0
2009-03-19 09:55:00,10.31,10.4,10.2,10.2,661200.0,6.9283,6.9888,6.8544,6.8544,661200.0
2009-03-19 10:00:00,10.19,10.35,10.16,10.28,377600.0,6.8477,6.9552,6.8275,6.9082,377600.0
2009-03-19 10:05:00,10.28,10.29,10.03,10.03,483200.0,6.9082,6.9149,6.7402,6.7402,483200.0
2009-03-19 10:10:00,10.03,10.36,9.97,10.34,539200.0,6.7402,6.9619,6.6998,6.9485,539200.0
2009-03-19 10:15:00,10.34,10.53,10.25,10.44,568600.0,6.9485,7.0762,6.888,7.0157,568600.0
2009-03-19 10:20:00,10.44,10.59,10.4,10.47,336000.0,7.0157,7.1165,6.9888,7.0358,336000.0
2009-03-19 10:25:00,10.49,10.56,10.33,10.37,408000.0,7.0493,7.0963,6.9418,6.9686,408000.0
2009-03-19 10:30:00,10.37,10.54,10.33,10.49,419400.0,6.9686,7.0829,6.9418,7.0493,419400.0
2009-03-19 10:35:00,10.49,10.75,10.49,10.69,431600.0,7.0493,7.224,7.0493,7.1837,431600.0
2009-03-19 10:40:00,10.69,10.93,10.67,10.87,629200.0,7.1837,7.345,7.1702,7.3046,629200.0
2009-03-19 10:45:00,10.87,10.87,10.7,10.76,322600.0,7.3046,7.3046,7.1904,7.2307,322600.0
2009-03-19 10:50:00,10.77,10.77,10.5,10.52,430200.0,7.2374,7.2374,7.056,7.0694,430200.0
2009-03-19 10:55:00,10.52,10.65,10.47,10.63,451600.0,7.0694,7.1568,7.0358,7.1434,451600.0
2009-03-19 11:00:00,10.63,10.77,10.6,10.6,289400.0,7.1434,7.2374,7.1232,7.1232,289400.0
2009-03-19 11:05:00,10.6,10.65,10.51,10.51,305800.0,7.1232,7.1568,7.0627,7.0627,305800.0
2009-03-19 11:10:00,10.51,10.51,10.31,10.35,470000.0,7.0627,7.0627,6.9283,6.9552,470000.0
2009-03-19 11:15:00,10.35,10.57,10.33,10.48,480600.0,6.9552,7.103,6.9418,7.0426,480600.0
2009-03-19 11:20:00,10.48,10.49,10.43,10.45,273800.0,7.0426,7.0493,7.009,7.0224,273800.0
2009-03-19 11:25:00,10.45,10.46,10.3,10.31,402800.0,7.0224,7.0291,6.9216,6.9283,402800.0
2009-03-19 11:30:00,10.31,10.46,10.3,10.42,500200.0,6.9283,7.0291,6.9216,7.0022,500200.0
2009-03-19 11:35:00,10.42,10.53,10.38,10.49,370000.0,7.0022,7.0762,6.9754,7.0493,370000.0
2009-03-19 11:40:00,10.48,10.56,10.44,10.51,477200.0,7.0426,7.0963,7.0157,7.0627,477200.0
2009-03-19 11:45:00,10.51,10.55,10.46,10.51,538400.0,7.0627,7.0896,7.0291,7.0627,538400.0
2009-03-19 11:50:00,10.5,10.52,10.39,10.49,1125400.0,7.056,7.0694,6.9821,7.0493,1125400.0
2009-03-19 11:55:00,10.49,10.62,10.45,10.61,565800.0,7.0493,7.1366,7.0224,7.1299,565800.0
2009-03-19 12:00:00,10.61,10.62,10.49,10.5,359600.0,7.1299,7.1366,7.0493,7.056,359600.0
2009-03-19 12:05:00,10.5,10.51,10.3,10.33,337000.0,7.056,7.0627,6.9216,6.9418,337000.0
2009-03-19 12:10:00,10.33,10.4,10.31,10.37,488800.0,6.9418,6.9888,6.9283,6.9686,488800.0
2009-03-19 12:15:00,10.37,10.37,10.24,10.3,280000.0,6.9686,6.9686,6.8813,6.9216,280000.0
2009-03-19 12:20:00,10.29,10.36,10.22,10.35,351000.0,6.9149,6.9619,6.8678,6.9552,351000.0
2009-03-19 12:25:00,10.34,10.35,10.28,10.34,201600.0,6.9485,6.9552,6.9082,6.9485,201600.0
2009-03-19 12:30:00,10.34,10.44,10.33,10.44,266400.0,6.9485,7.0157,6.9418,7.0157,266400.0
2009-03-19 12:35:00,10.44,10.44,10.36,10.42,268800.0,7.0157,7.0157,6.9619,7.0022,268800.0
2009-03-19 12:40:00,10.43,10.47,10.38,10.46,379400.0,7.009,7.0358,6.9754,7.0291,379400.0
2009-03-19 12:45:00,10.46,10.53,10.43,10.5,318800.0,7.0291,7.0762,7.009,7.056,318800.0
2009-03-19 12:50:00,10.51,10.53,10.46,10.51,238000.0,7.0627,7.0762,7.0291,7.0627,238000.0
2009-03-19 12:55:00,10.51,10.56,10.4,10.42,329400.0,7.0627,7.0963,6.9888,7.0022,329400.0
2009-03-19 13:00:00,10.42,10.48,10.38,10.42,204000.0,7.0022,7.0426,6.9754,7.0022,204000.0
2009-03-19 13:05:00,10.43,10.43,10.27,10.28,287600.0,7.009,7.009,6.9014,6.9082,287600.0
2009-03-19 13:10:00,10.28,10.42,10.26,10.37,266800.0,6.9082,7.0022,6.8947,6.9686,266800.0
2009-03-19 13:15:00,10.36,10.37,10.3,10.34,148200.0,6.9619,6.9686,6.9216,6.9485,148200.0
2009-03-19 13:20:00,10.33,10.43,10.33,10.4,199400.0,6.9418,7.009,6.9418,6.9888,199400.0
2009-03-19 13:25:00,10.4,10.41,10.38,10.4,99800.0,6.9888,6.9955,6.9754,6.9888,99800.0
2009-03-19 13:30:00,10.4,10.41,10.32,10.34,230000.0,6.9888,6.9955,6.935,6.9485,230000.0
2009-03-19 13:35:00,10.34,10.34,10.26,10.31,364000.0,6.9485,6.9485,6.8947,6.9283,364000.0
2009-03-19 13:40:00,10.31,10.38,10.31,10.36,185600.0,6.9283,6.9754,6.9283,6.9619,185600.0
2009-03-19 13:45:00,10.35,10.46,10.35,10.43,212200.0,6.9552,7.0291,6.9552,7.009,212200.0
2009-03-19 13:50:00,10.43,10.45,10.4,10.43,370600.0,7.009,7.0224,6.9888,7.009,370600.0
2009-03-19 13:55:00,10.42,10.46,10.41,10.44,159400.0,7.0022,7.0291,6.9955,7.0157,159400.0
2009-03-19 14:00:00,10.44,10.63,10.44,10.61,404000.0,7.0157,7.1434,7.0157,7.1299,404000.0
2009-03-19 14:05:00,10.62,10.71,10.61,10.68,450200.0,7.1366,7.1971,7.1299,7.177,450200.0
2009-03-19 14:10:00,10.68,10.68,10.61,10.64,231200.0,7.177,7.177,7.1299,7.1501,231200.0
2009-03-19 14:15:00,10.64,10.69,10.53,10.56,274200.0,7.1501,7.1837,7.0762,7.0963,274200.0
2009-03-19 14:20:00,10.56,10.58,10.45,10.46,593600.0,7.0963,7.1098,7.0224,7.0291,593600.0
2009-03-19 14:25:00,10.45,10.49,10.42,10.43,245000.0,7.0224,7.0493,7.0022,7.009,245000.0
2009-03-19 14:30:00,10.43,10.43,10.33,10.36,284600.0,7.009,7.009,6.9418,6.9619,284600.0
2009-03-19 14:35:00,10.36,10.38,10.33,10.35,386000.0,6.9619,6.9754,6.9418,6.9552,386000.0
2009-03-19 14:40:00,10.35,10.36,10.14,10.19,329200.0,6.9552,6.9619,6.8141,6.8477,329200.0
2009-03-19 14:45:00,10.19,10.23,10.13,10.13,244600.0,6.8477,6.8746,6.8074,6.8074,244600.0
2009-03-19 14:50:00,10.13,10.15,10.01,10.04,322600.0,6.8074,6.8208,6.7267,6.7469,322600.0
2009-03-19 14:55:00,10.04,10.13,10.02,10.1,221600.0,6.7469,6.8074,6.7334,6.7872,221600.0
2009-03-19 15:00:00,10.1,10.28,10.08,10.24,425600.0,6.7872,6.9082,6.7738,6.8813,425600.0
2009-03-19 15:05:00,10.24,10.28,10.2,10.21,261200.0,6.8813,6.9082,6.8544,6.8611,261200.0
2009-03-19 15:10:00,10.22,10.22,10.15,10.18,232600.0,6.8678,6.8678,6.8208,6.841,232600.0
2009-03-19 15:15:00,10.18,10.25,10.17,10.21,141400.0,6.841,6.888,6.8342,6.8611,141400.0
2009-03-19 15:20:00,10.2,10.22,10.06,10.06,411200.0,6.8544,6.8678,6.7603,6.7603,411200.0
2009-03-19 15:25:00,10.06,10.07,10.01,10.05,464400.0,6.7603,6.767,6.7267,6.7536,464400.0
2009-03-19 15:30:00,10.05,10.2,10.02,10.15,369800.0,6.7536,6.8544,6.7334,6.8208,369800.0
2009-03-19 15:35:00,10.16,10.17,10.02,10.02,313000.0,6.8275,6.8342,6.7334,6.7334,313000.0
2009-03-19 15:40:00,10.02,10.05,9.93,10.03,621000.0,6.7334,6.7536,6.673,6.7402,621000.0
2009-03-19 15:45:00,10.03,10.08,9.99,9.99,452000.0,6.7402,6.7738,6.7133,6.7133,452000.0
2009-03-19 15:50:00,9.99,10.0,9.86,9.89,791400.0,6.7133,6.72,6.6259,6.6461,791400.0
2009-03-19 15:55:00,9.9,9.9,9.81,9.88,1402600.0,6.6528,6.6528,6.5923,6.6394,1402600.0
2009-03-20 09:30:00,10.06,10.06,9.56,9.62,2184000.0,6.7603,6.7603,6.4243,6.4646,2184000.0
2009-03-20 09:35:00,9.63,9.72,9.53,9.7,360200.0,6.4714,6.5318,6.4042,6.5184,360200.0
2009-03-20 09:40:00,9.7,9.71,9.6,9.63,337800.0,6.5184,6.5251,6.4512,6.4714,337800.0
2009-03-20 09:45:00,9.63,9.76,9.61,9.7,400400.0,6.4714,6.5587,6.4579,6.5184,400400.0
2009-03-20 09:50:00,9.7,9.83,9.65,9.68,300200.0,6.5184,6.6058,6.4848,6.505,300200.0
2009-03-20 09:55:00,9.68,9.72,9.59,9.69,269000.0,6.505,6.5318,6.4445,6.5117,269000.0
2009-03-20 10:00:00,9.7,9.77,9.69,9.72,170400.0,6.5184,6.5654,6.5117,6.5318,170400.0
2009-03-20 10:05:00,9.74,9.74,9.64,9.71,197800.0,6.5453,6.5453,6.4781,6.5251,197800.0
2009-03-20 10:10:00,9.71,9.72,9.62,9.63,185400.0,6.5251,6.5318,6.4646,6.4714,185400.0
2009-03-20 10:15:00,9.62,9.65,9.6,9.6,216200.0,6.4646,6.4848,6.4512,6.4512,216200.0
2009-03-20 10:20:00,9.6,9.63,9.58,9.63,119600.0,6.4512,6.4714,6.4378,6.4714,119600.0
2009-03-20 10:25:00,9.63,9.71,9.62,9.66,312400.0,6.4714,6.5251,6.4646,6.4915,312400.0
2009-03-20 10:30:00,9.66,9.72,9.66,9.71,149600.0,6.4915,6.5318,6.4915,6.5251,149600.0
2009-03-20 10:35:00,9.72,9.72,9.67,9.69,131800.0,6.5318,6.5318,6.4982,6.5117,131800.0
2009-03-20 10:40:00,9.7,9.71,9.65,9.7,121400.0,6.5184,6.5251,6.4848,6.5184,121400.0
2009-03-20 10:45:00,9.7,9.73,9.62,9.64,156000.0,6.5184,6.5386,6.4646,6.4781,156000.0
2009-03-20 10:50:00,9.64,9.64,9.57,9.63,136800.0,6.4781,6.4781,6.431,6.4714,136800.0
2009-03-20 10:55:00,9.63,9.67,9.59,9.63,131200.0,6.4714,6.4982,6.4445,6.4714,131200.0
2009-03-20 11:00:00,9.63,9.63,9.53,9.53,216400.0,6.4714,6.4714,6.4042,6.4042,216400.0
2009-03-20 11:05:00,9.54,9.54,9.43,9.49,466800.0,6.4109,6.4109,6.337,6.3773,466800.0
2009-03-20 11:10:00,9.49,9.49,9.35,9.38,334600.0,6.3773,6.3773,6.2832,6.3034,334600.0
2009-03-20 11:15:00,9.38,9.4,9.34,9.4,316800.0,6.3034,6.3168,6.2765,6.3168,316800.0
2009-03-20 11:20:00,9.39,9.4,9.26,9.26,253400.0,6.3101,6.3168,6.2227,6.2227,253400.0
2009-03-20 11:25:00,9.26,9.32,9.22,9.28,371200.0,6.2227,6.263,6.1958,6.2362,371200.0
2009-03-20 11:30:00,9.28,9.33,9.24,9.3,297600.0,6.2362,6.2698,6.2093,6.2496,297600.0
2009-03-20 11:35:00,9.3,9.31,9.18,9.19,386200.0,6.2496,6.2563,6.169,6.1757,386200.0
2009-03-20 11:40:00,9.19,9.26,9.17,9.24,295800.0,6.1757,6.2227,6.1622,6.2093,295800.0
2009-03-20 11:45:00,9.24,9.24,9.15,9.18,319000.0,6.2093,6.2093,6.1488,6.169,319000.0
2009-03-20 11:50:00,9.18,9.18,9.13,9.18,228600.0,6.169,6.169,6.1354,6.169,228600.0
2009-03-20 11:55:00,9.17,9.22,9.14,9.15,181200.0,6.1622,6.1958,6.1421,6.1488,181200.0
2009-03-20 12:00:00,9.15,9.15,9.09,9.09,246400.0,6.1488,6.1488,6.1085,6.1085,246400.0
2009-03-20 12:05:00,9.09,9.11,9.07,9.08,268600.0,6.1085,6.1219,6.095,6.1018,268600.0
2009-03-20 12:10:00,9.08,9.09,9.05,9.06,354200.0,6.1018,6.1085,6.0816,6.0883,354200.0
2009-03-20 12:15:00,9.07,9.24,9.06,9.24,527000.0,6.095,6.2093,6.0883,6.2093,527000.0
2009-03-20 12:20:00,9.24,9.27,9.17,9.19,225200.0,6.2093,6.2294,6.1622,6.1757,225200.0
2009-03-20 12:25:00,9.19,9.19,9.14,9.15,107600.0,6.1757,6.1757,6.1421,6.1488,107600.0
2009-03-20 12:30:00,9.15,9.22,9.14,9.22,132800.0,6.1488,6.1958,6.1421,6.1958,132800.0
2009-03-20 12:35:00,9.22,9.23,9.16,9.17,102800.0,6.1958,6.2026,6.1555,6.1622,102800.0
2009-03-20 12:40:00,9.17,9.2,9.12,9.14,128600.0,6.1622,6.1824,6.1286,6.1421,128600.0
2009-03-20 12:45:00,9.14,9.17,9.11,9.13,115800.0,6.1421,6.1622,6.1219,6.1354,115800.0
2009-03-20 12:50:00,9.13,9.13,9.02,9.1,403600.0,6.1354,6.1354,6.0614,6.1152,403600.0
2009-03-20 12:55:00,9.09,9.1,9.03,9.09,176000.0,6.1085,6.1152,6.0682,6.1085,176000.0
2009-03-20 13:00:00,9.09,9.13,9.09,9.13,181400.0,6.1085,6.1354,6.1085,6.1354,181400.0
2009-03-20 13:05:00,9.13,9.16,9.13,9.15,97000.0,6.1354,6.1555,6.1354,6.1488,97000.0
2009-03-20 13:10:00,9.15,9.21,9.13,9.21,120800.0,6.1488,6.1891,6.1354,6.1891,120800.0
2009-03-20 13:15:00,9.21,9.22,9.17,9.17,83000.0,6.1891,6.1958,6.1622,6.1622,83000.0
2009-03-20 13:20:00,9.17,9.17,9.11,9.13,206000.0,6.1622,6.1622,6.1219,6.1354,206000.0
2009-03-20 13:25:00,9.13,9.13,9.11,9.13,90400.0,6.1354,6.1354,6.1219,6.1354,90400.0
2009-03-20 13:30:00,9.13,9.21,9.13,9.21,234000.0,6.1354,6.1891,6.1354,6.1891,234000.0
2009-03-20 13:35:00,9.21,9.21,9.08,9.1,222400.0,6.1891,6.1891,6.1018,6.1152,222400.0
2009-03-20 13:40:00,9.1,9.15,9.1,9.15,104600.0,6.1152,6.1488,6.1152,6.1488,104600.0
2009-03-20 13:45:00,9.15,9.15,9.13,9.15,138800.0,6.1488,6.1488,6.1354,6.1488,138800.0
2009-03-20 13:50:00,9.15,9.19,9.13,9.13,173000.0,6.1488,6.1757,6.1354,6.1354,173000.0
2009-03-20 13:55:00,9.13,9.18,9.12,9.13,119800.0,6.1354,6.169,6.1286,6.1354,119800.0
2009-03-20 14:00:00,9.13,9.13,9.12,9.13,125600.0,6.1354,6.1354,6.1286,6.1354,125600.0
2009-03-20 14:05:00,9.13,9.13,9.09,9.09,358400.0,6.1354,6.1354,6.1085,6.1085,358400.0
2009-03-20 14:10:00,9.09,9.11,9.06,9.11,172600.0,6.1085,6.1219,6.0883,6.1219,172600.0
2009-03-20 14:15:00,9.1,9.15,9.1,9.13,343200.0,6.1152,6.1488,6.1152,6.1354,343200.0
2009-03-20 14:20:00,9.13,9.17,9.12,9.17,137400.0,6.1354,6.1622,6.1286,6.1622,137400.0
2009-03-20 14:25:00,9.16,9.21,9.12,9.2,192400.0,6.1555,6.1891,6.1286,6.1824,192400.0
2009-03-20 14:30:00,9.2,9.23,9.18,9.19,226800.0,6.1824,6.2026,6.169,6.1757,226800.0
2009-03-20 14:35:00,9.19,9.2,9.15,9.2,106600.0,6.1757,6.1824,6.1488,6.1824,106600.0
2009-03-20 14:40:00,9.2,9.2,9.09,9.11,210400.0,6.1824,6.1824,6.1085,6.1219,210400.0
2009-03-20 14:45:00,9.12,9.15,9.1,9.12,148000.0,6.1286,6.1488,6.1152,6.1286,148000.0
2009-03-20 14:50:00,9.12,9.15,9.11,9.14,144800.0,6.1286,6.1488,6.1219,6.1421,144800.0
2009-03-20 14:55:00,9.14,9.21,9.11,9.19,289400.0,6.1421,6.1891,6.1219,6.1757,289400.0
2009-03-20 15:00:00,9.18,9.24,9.17,9.2,176400.0,6.169,6.2093,6.1622,6.1824,176400.0
2009-03-20 15:05:00,9.21,9.28,9.2,9.28,176200.0,6.1891,6.2362,6.1824,6.2362,176200.0
2009-03-20 15:10:00,9.28,9.35,9.27,9.27,272200.0,6.2362,6.2832,6.2294,6.2294,272200.0
2009-03-20 15:15:00,9.27,9.28,9.24,9.24,178400.0,6.2294,6.2362,6.2093,6.2093,178400.0
2009-03-20 15:20:00,9.24,9.37,9.24,9.37,307000.0,6.2093,6.2966,6.2093,6.2966,307000.0
2009-03-20 15:25:00,9.38,9.38,9.28,9.31,233400.0,6.3034,6.3034,6.2362,6.2563,233400.0
2009-03-20 15:30:00,9.31,9.39,9.31,9.39,307000.0,6.2563,6.3101,6.2563,6.3101,307000.0
2009-03-20 15:35:00,9.38,9.4,9.31,9.31,270200.0,6.3034,6.3168,6.2563,6.2563,270200.0
2009-03-20 15:40:00,9.32,9.33,9.24,9.3,412600.0,6.263,6.2698,6.2093,6.2496,412600.0
2009-03-20 15:45:00,9.3,9.31,9.2,9.2,373800.0,6.2496,6.2563,6.1824,6.1824,373800.0
2009-03-20 15:50:00,9.2,9.22,9.19,9.21,588200.0,6.1824,6.1958,6.1757,6.1891,588200.0
2009-03-20 15:55:00,9.21,9.22,9.15,9.16,941600.0,6.1891,6.1958,6.1488,6.1555,941600.0
2009-03-23 09:30:00,9.74,10.14,9.67,9.84,714600.0,6.5453,6.8141,6.4982,6.6125,714600.0
2009-03-23 09:35:00,9.84,9.87,9.69,9.83,559000.0,6.6125,6.6326,6.5117,6.6058,559000.0
2009-03-23 09:40:00,9.85,9.93,9.79,9.83,343600.0,6.6192,6.673,6.5789,6.6058,343600.0
2009-03-23 09:45:00,9.84,9.9,9.67,9.7,305000.0,6.6125,6.6528,6.4982,6.5184,305000.0
2009-03-23 09:50:00,9.7,9.77,9.65,9.75,266400.0,6.5184,6.5654,6.4848,6.552,266400.0
2009-03-23 09:55:00,9.76,9.78,9.68,9.78,292800.0,6.5587,6.5722,6.505,6.5722,292800.0
2009-03-23 10:00:00,9.79,9.92,9.79,9.83,263000.0,6.5789,6.6662,6.5789,6.6058,263000.0
2009-03-23 10:05:00,9.83,9.88,9.8,9.85,184600.0,6.6058,6.6394,6.5856,6.6192,184600.0
2009-03-23 10:10:00,9.85,9.86,9.8,9.81,170000.0,6.6192,6.6259,6.5856,6.5923,170000.0
2009-03-23 10:15:00,9.81,9.88,9.81,9.85,384800.0,6.5923,6.6394,6.5923,6.6192,384800.0
2009-03-23 10:20:00,9.85,9.89,9.83,9.87,224200.0,6.6192,6.6461,6.6058,6.6326,224200.0
2009-03-23 10:25:00,9.87,9.95,9.87,9.94,428200.0,6.6326,6.6864,6.6326,6.6797,428200.0
2009-03-23 10:30:00,9.94,10.01,9.93,9.98,211000.0,6.6797,6.7267,6.673,6.7066,211000.0
2009-03-23 10:35:00,9.98,10.13,9.98,10.05,490000.0,6.7066,6.8074,6.7066,6.7536,490000.0
2009-03-23 10:40:00,10.06,10.12,10.01,10.09,222600.0,6.7603,6.8006,6.7267,6.7805,222600.0
2009-03-23 10:45:00,10.09,10.09,10.02,10.07,193800.0,6.7805,6.7805,6.7334,6.767,193800.0
2009-03-23 10:50:00,10.06,10.1,10.04,10.06,154800.0,6.7603,6.7872,6.7469,6.7603,154800.0
2009-03-23 10:55:00,10.06,10.21,10.06,10.18,345200.0,6.7603,6.8611,6.7603,6.841,345200.0
2009-03-23 11:00:00,10.18,10.2,10.15,10.2,212200.0,6.841,6.8544,6.8208,6.8544,212200.0
2009-03-23 11:05:00,10.19,10.27,10.18,10.22,280000.0,6.8477,6.9014,6.841,6.8678,280000.0
2009-03-23 11:10:00,10.22,10.28,10.22,10.26,229200.0,6.8678,6.9082,6.8678,6.8947,229200.0
2009-03-23 11:15:00,10.26,10.31,10.22,10.22,208200.0,6.8947,6.9283,6.8678,6.8678,208200.0
2009-03-23 11:20:00,10.22,10.25,10.14,10.17,216000.0,6.8678,6.888,6.8141,6.8342,216000.0
2009-03-23 11:25:00,10.17,10.24,10.15,10.22,328400.0,6.8342,6.8813,6.8208,6.8678,328400.0
2009-03-23 11:30:00,10.22,10.22,10.17,10.17,145000.0,6.8678,6.8678,6.8342,6.8342,145000.0
2009-03-23 11:35:00,10.17,10.17,10.08,10.09,174000.0,6.8342,6.8342,6.7738,6.7805,174000.0
2009-03-23 11:40:00,10.09,10.15,10.08,10.12,137400.0,6.7805,6.8208,6.7738,6.8006,137400.0
2009-03-23 11:45:00,10.13,10.17,10.11,10.13,105400.0,6.8074,6.8342,6.7939,6.8074,105400.0
2009-03-23 11:50:00,10.13,10.19,10.1,10.15,138800.0,6.8074,6.8477,6.7872,6.8208,138800.0
2009-03-23 11:55:00,10.14,10.2,10.13,10.16,169600.0,6.8141,6.8544,6.8074,6.8275,169600.0
2009-03-23 12:00:00,10.16,10.17,10.08,10.08,154200.0,6.8275,6.8342,6.7738,6.7738,154200.0
2009-03-23 12:05:00,10.08,10.12,10.08,10.12,153000.0,6.7738,6.8006,6.7738,6.8006,153000.0
2009-03-23 12:10:00,10.12,10.13,10.1,10.1,147600.0,6.8006,6.8074,6.7872,6.7872,147600.0
2009-03-23 12:15:00,10.1,10.11,10.06,10.06,83200.0,6.7872,6.7939,6.7603,6.7603,83200.0
2009-03-23 12:20:00,10.06,10.08,10.02,10.07,168200.0,6.7603,6.7738,6.7334,6.767,168200.0
2009-03-23 12:25:00,10.07,10.08,10.02,10.08,88200.0,6.767,6.7738,6.7334,6.7738,88200.0
2009-03-23 12:30:00,10.08,10.09,10.06,10.07,76800.0,6.7738,6.7805,6.7603,6.767,76800.0
2009-03-23 12:35:00,10.06,10.11,10.06,10.11,78600.0,6.7603,6.7939,6.7603,6.7939,78600.0
2009-03-23 12:40:00,10.11,10.11,10.06,10.06,121600.0,6.7939,6.7939,6.7603,6.7603,121600.0
2009-03-23 12:45:00,10.06,10.08,10.05,10.06,59000.0,6.7603,6.7738,6.7536,6.7603,59000.0
2009-03-23 12:50:00,10.06,10.1,10.04,10.07,103800.0,6.7603,6.7872,6.7469,6.767,103800.0
2009-03-23 12:55:00,10.06,10.07,10.03,10.04,70800.0,6.7603,6.767,6.7402,6.7469,70800.0
2009-03-23 13:00:00,10.04,10.05,10.0,10.01,124600.0,6.7469,6.7536,6.72,6.7267,124600.0
2009-03-23 13:05:00,10.01,10.05,10.01,10.05,110400.0,6.7267,6.7536,6.7267,6.7536,110400.0
2009-03-23 13:10:00,10.05,10.2,10.05,10.18,291200.0,6.7536,6.8544,6.7536,6.841,291200.0
2009-03-23 13:15:00,10.19,10.2,10.14,10.15,317000.0,6.8477,6.8544,6.8141,6.8208,317000.0
2009-03-23 13:20:00,10.15,10.18,10.13,10.13,167800.0,6.8208,6.841,6.8074,6.8074,167800.0
2009-03-23 13:25:00,10.13,10.13,10.02,10.04,235600.0,6.8074,6.8074,6.7334,6.7469,235600.0
2009-03-23 13:30:00,10.04,10.07,10.03,10.04,161200.0,6.7469,6.767,6.7402,6.7469,161200.0
2009-03-23 13:35:00,10.04,10.05,10.01,10.04,152000.0,6.7469,6.7536,6.7267,6.7469,152000.0
2009-03-23 13:40:00,10.03,10.04,9.97,9.99,179400.0,6.7402,6.7469,6.6998,6.7133,179400.0
2009-03-23 13:45:00,9.99,10.05,9.99,10.05,137400.0,6.7133,6.7536,6.7133,6.7536,137400.0
2009-03-23 13:50:00,10.05,10.08,10.02,10.03,87800.0,6.7536,6.7738,6.7334,6.7402,87800.0
2009-03-23 13:55:00,10.03,10.05,9.97,10.0,132400.0,6.7402,6.7536,6.6998,6.72,132400.0
2009-03-23 14:00:00,10.01,10.05,10.0,10.02,104400.0,6.7267,6.7536,6.72,6.7334,104400.0
2009-03-23 14:05:00,10.02,10.03,9.99,10.01,118000.0,6.7334,6.7402,6.7133,6.7267,118000.0
2009-03-23 14:10:00,10.02,10.03,9.97,9.98,140000.0,6.7334,6.7402,6.6998,6.7066,140000.0
2009-03-23 14:15:00,9.98,9.99,9.96,9.96,148800.0,6.7066,6.7133,6.6931,6.6931,148800.0
2009-03-23 14:20:00,9.97,9.99,9.94,9.94,170600.0,6.6998,6.7133,6.6797,6.6797,170600.0
2009-03-23 14:25:00,9.95,10.01,9.95,9.97,278000.0,6.6864,6.7267,6.6864,6.6998,278000.0
2009-03-23 14:30:00,9.97,10.04,9.96,10.02,276600.0,6.6998,6.7469,6.6931,6.7334,276600.0
2009-03-23 14:35:00,10.02,10.07,10.01,10.01,155600.0,6.7334,6.767,6.7267,6.7267,155600.0
2009-03-23 14:40:00,10.02,10.03,10.01,10.02,289000.0,6.7334,6.7402,6.7267,6.7334,289000.0
2009-03-23 14:45:00,10.03,10.2,10.02,10.2,363600.0,6.7402,6.8544,6.7334,6.8544,363600.0
2009-03-23 14:50:00,10.2,10.32,10.18,10.3,672200.0,6.8544,6.935,6.841,6.9216,672200.0
2009-03-23 14:55:00,10.3,10.33,10.24,10.33,451800.0,6.9216,6.9418,6.8813,6.9418,451800.0
2009-03-23 15:00:00,10.33,10.33,10.26,10.28,373000.0,6.9418,6.9418,6.8947,6.9082,373000.0
2009-03-23 15:05:00,10.28,10.3,10.22,10.24,351800.0,6.9082,6.9216,6.8678,6.8813,351800.0
2009-03-23 15:10:00,10.24,10.31,10.22,10.28,347200.0,6.8813,6.9283,6.8678,6.9082,347200.0
2009-03-23 15:15:00,10.28,10.31,10.26,10.29,293000.0,6.9082,6.9283,6.8947,6.9149,293000.0
2009-03-23 15:20:00,10.28,10.29,10.22,10.25,244400.0,6.9082,6.9149,6.8678,6.888,244400.0
2009-03-23 15:25:00,10.26,10.34,10.26,10.33,429200.0,6.8947,6.9485,6.8947,6.9418,429200.0
2009-03-23 15:30:00,10.33,10.37,10.3,10.31,480800.0,6.9418,6.9686,6.9216,6.9283,480800.0
2009-03-23 15:35:00,10.31,10.4,10.3,10.4,473600.0,6.9283,6.9888,6.9216,6.9888,473600.0
2009-03-23 15:40:00,10.4,10.47,10.4,10.47,691800.0,6.9888,7.0358,6.9888,7.0358,691800.0
2009-03-23 15:45:00,10.46,10.55,10.46,10.55,809200.0,7.0291,7.0896,7.0291,7.0896,809200.0
2009-03-23 15:50:00,10.54,10.69,10.54,10.68,1349600.0,7.0829,7.1837,7.0829,7.177,1349600.0
2009-03-23 15:55:00,10.68,10.85,10.68,10.84,2654000.0,7.177,7.2912,7.177,7.2845,2654000.0
2009-03-24 09:30:00,10.37,10.6,10.15,10.58,682600.0,6.9686,7.1232,6.8208,7.1098,682600.0
2009-03-24 09:35:00,10.59,10.78,10.46,10.67,602600.0,7.1165,7.2442,7.0291,7.1702,602600.0
2009-03-24 09:40:00,10.67,10.83,10.53,10.81,370800.0,7.1702,7.2778,7.0762,7.2643,370800.0
2009-03-24 09:45:00,10.81,10.92,10.65,10.8,342800.0,7.2643,7.3382,7.1568,7.2576,342800.0
2009-03-24 09:50:00,10.79,10.99,10.71,10.99,296200.0,7.2509,7.3853,7.1971,7.3853,296200.0
2009-03-24 09:55:00,10.99,11.13,10.97,11.04,490200.0,7.3853,7.4794,7.3718,7.4189,490200.0
2009-03-24 10:00:00,11.04,11.37,11.04,11.31,671400.0,7.4189,7.6406,7.4189,7.6003,671400.0
2009-03-24 10:05:00,11.31,11.38,11.25,11.27,561800.0,7.6003,7.6474,7.56,7.5734,561800.0
2009-03-24 10:10:00,11.27,11.34,11.22,11.24,266600.0,7.5734,7.6205,7.5398,7.5533,266600.0
2009-03-24 10:15:00,11.25,11.32,11.22,11.22,278800.0,7.56,7.607,7.5398,7.5398,278800.0
2009-03-24 10:20:00,11.22,11.32,11.18,11.28,304400.0,7.5398,7.607,7.513,7.5802,304400.0
2009-03-24 10:25:00,11.28,11.46,11.28,11.31,550400.0,7.5802,7.7011,7.5802,7.6003,550400.0
2009-03-24 10:30:00,11.31,11.31,11.15,11.18,393200.0,7.6003,7.6003,7.4928,7.513,393200.0
2009-03-24 10:35:00,11.18,11.18,10.95,11.04,314400.0,7.513,7.513,7.3584,7.4189,314400.0
2009-03-24 10:40:00,11.04,11.14,11.02,11.04,143800.0,7.4189,7.4861,7.4054,7.4189,143800.0
2009-03-24 10:45:00,11.04,11.11,10.95,11.06,292800.0,7.4189,7.4659,7.3584,7.4323,292800.0
2009-03-24 10:50:00,11.06,11.13,11.06,11.06,161400.0,7.4323,7.4794,7.4323,7.4323,161400.0
2009-03-24 10:55:00,11.06,11.13,11.03,11.07,179200.0,7.4323,7.4794,7.4122,7.439,179200.0
2009-03-24 11:00:00,11.07,11.13,11.01,11.07,173200.0,7.439,7.4794,7.3987,7.439,173200.0
2009-03-24 11:05:00,11.06,11.12,11.05,11.1,130800.0,7.4323,7.4726,7.4256,7.4592,130800.0
2009-03-24 11:10:00,11.09,11.13,11.05,11.13,112000.0,7.4525,7.4794,7.4256,7.4794,112000.0
2009-03-24 11:15:00,11.13,11.19,11.1,11.11,154800.0,7.4794,7.5197,7.4592,7.4659,154800.0
2009-03-24 11:20:00,11.11,11.19,11.1,11.17,187600.0,7.4659,7.5197,7.4592,7.5062,187600.0
2009-03-24 11:25:00,11.17,11.25,11.12,11.21,222800.0,7.5062,7.56,7.4726,7.5331,222800.0
2009-03-24 11:30:00,11.22,11.24,11.15,11.16,212200.0,7.5398,7.5533,7.4928,7.4995,212200.0
2009-03-24 11:35:00,11.15,11.3,11.15,11.29,179400.0,7.4928,7.5936,7.4928,7.5869,179400.0
2009-03-24 11:40:00,11.29,11.31,11.24,11.26,156600.0,7.5869,7.6003,7.5533,7.5667,156600.0
2009-03-24 11:45:00,11.24,11.24,11.13,11.16,182600.0,7.5533,7.5533,7.4794,7.4995,182600.0
2009-03-24 11:50:00,11.17,11.19,11.01,11.08,228800.0,7.5062,7.5197,7.3987,7.4458,228800.0
2009-03-24 11:55:00,11.09,11.1,11.01,11.03,146600.0,7.4525,7.4592,7.3987,7.4122,146600.0
2009-03-24 12:00:00,11.02,11.03,10.91,10.91,175200.0,7.4054,7.4122,7.3315,7.3315,175200.0
2009-03-24 12:05:00,10.92,10.99,10.9,10.9,154800.0,7.3382,7.3853,7.3248,7.3248,154800.0
2009-03-24 12:10:00,10.91,10.91,10.81,10.85,293200.0,7.3315,7.3315,7.2643,7.2912,293200.0
2009-03-24 12:15:00,10.85,10.93,10.85,10.9,177400.0,7.2912,7.345,7.2912,7.3248,177400.0
2009-03-24 12:20:00,10.9,10.9,10.87,10.88,116000.0,7.3248,7.3248,7.3046,7.3114,116000.0
2009-03-24 12:25:00,10.89,10.94,10.88,10.91,187400.0,7.3181,7.3517,7.3114,7.3315,187400.0
2009-03-24 12:30:00,10.92,10.97,10.92,10.93,200400.0,7.3382,7.3718,7.3382,7.345,200400.0
2009-03-24 12:35:00,10.93,10.94,10.88,10.88,157600.0,7.345,7.3517,7.3114,7.3114,157600.0
2009-03-24 12:40:00,10.88,10.9,10.88,10.88,112400.0,7.3114,7.3248,7.3114,7.3114,112400.0
2009-03-24 12:45:00,10.88,11.0,10.88,11.0,146600.0,7.3114,7.392,7.3114,7.392,146600.0
2009-03-24 12:50:00,11.0,11.06,10.98,11.01,298600.0,7.392,7.4323,7.3786,7.3987,298600.0
2009-03-24 12:55:00,11.01,11.05,10.98,10.99,152200.0,7.3987,7.4256,7.3786,7.3853,152200.0
2009-03-24 13:00:00,10.99,11.06,10.98,10.99,198000.0,7.3853,7.4323,7.3786,7.3853,198000.0
2009-03-24 13:05:00,10.99,11.05,10.97,11.05,162200.0,7.3853,7.4256,7.3718,7.4256,162200.0
2009-03-24 13:10:00,11.05,11.08,10.99,11.07,174200.0,7.4256,7.4458,7.3853,7.439,174200.0
2009-03-24 13:15:00,11.06,11.13,11.03,11.07,212600.0,7.4323,7.4794,7.4122,7.439,212600.0
2009-03-24 13:20:00,11.08,11.13,11.08,11.1,283600.0,7.4458,7.4794,7.4458,7.4592,283600.0
2009-03-24 13:25:00,11.1,11.19,11.1,11.15,283400.0,7.4592,7.5197,7.4592,7.4928,283400.0
2009-03-24 13:30:00,11.15,11.15,11.01,11.01,363200.0,7.4928,7.4928,7.3987,7.3987,363200.0
2009-03-24 13:35:00,11.02,11.1,11.01,11.04,332600.0,7.4054,7.4592,7.3987,7.4189,332600.0
2009-03-24 13:40:00,11.04,11.12,11.04,11.11,152200.0,7.4189,7.4726,7.4189,7.4659,152200.0
2009-03-24 13:45:00,11.11,11.15,11.01,11.01,185400.0,7.4659,7.4928,7.3987,7.3987,185400.0
2009-03-24 13:50:00,11.02,11.04,10.98,11.01,523200.0,7.4054,7.4189,7.3786,7.3987,523200.0
2009-03-24 13:55:00,11.01,11.09,10.99,11.05,254200.0,7.3987,7.4525,7.3853,7.4256,254200.0
2009-03-24 14:00:00,11.05,11.09,11.01,11.05,108200.0,7.4256,7.4525,7.3987,7.4256,108200.0
2009-03-24 14:05:00,11.05,11.21,11.05,11.17,178800.0,7.4256,7.5331,7.4256,7.5062,178800.0
2009-03-24 14:10:00,11.18,11.21,11.06,11.09,222600.0,7.513,7.5331,7.4323,7.4525,222600.0
2009-03-24 14:15:00,11.09,11.15,11.06,11.12,193400.0,7.4525,7.4928,7.4323,7.4726,193400.0
2009-03-24 14:20:00,11.12,11.18,11.08,11.08,177800.0,7.4726,7.513,7.4458,7.4458,177800.0
2009-03-24 14:25:00,11.08,11.1,11.01,11.03,214000.0,7.4458,7.4592,7.3987,7.4122,214000.0
2009-03-24 14:30:00,11.03,11.06,11.02,11.02,208000.0,7.4122,7.4323,7.4054,7.4054,208000.0
2009-03-24 14:35:00,11.02,11.07,11.01,11.04,208400.0,7.4054,7.439,7.3987,7.4189,208400.0
2009-03-24 14:40:00,11.04,11.11,11.03,11.09,198200.0,7.4189,7.4659,7.4122,7.4525,198200.0
2009-03-24 14:45:00,11.09,11.1,11.05,11.08,346400.0,7.4525,7.4592,7.4256,7.4458,346400.0
2009-03-24 14:50:00,11.08,11.11,10.99,11.03,524000.0,7.4458,7.4659,7.3853,7.4122,524000.0
2009-03-24 14:55:00,11.02,11.06,10.99,11.04,294200.0,7.4054,7.4323,7.3853,7.4189,294200.0
2009-03-24 15:00:00,11.04,11.06,11.03,11.04,244400.0,7.4189,7.4323,7.4122,7.4189,244400.0
2009-03-24 15:05:00,11.04,11.05,10.96,10.97,593000.0,7.4189,7.4256,7.3651,7.3718,593000.0
2009-03-24 15:10:00,10.97,11.01,10.95,10.97,351400.0,7.3718,7.3987,7.3584,7.3718,351400.0
2009-03-24 15:15:00,10.97,11.06,10.93,11.01,343400.0,7.3718,7.4323,7.345,7.3987,343400.0
2009-03-24 15:20:00,11.01,11.04,10.99,11.0,305600.0,7.3987,7.4189,7.3853,7.392,305600.0
2009-03-24 15:25:00,11.0,11.04,10.98,11.02,409600.0,7.392,7.4189,7.3786,7.4054,409600.0
2009-03-24 15:30:00,11.02,11.05,10.97,11.03,290800.0,7.4054,7.4256,7.3718,7.4122,290800.0
2009-03-24 15:35:00,11.03,11.1,11.02,11.06,339200.0,7.4122,7.4592,7.4054,7.4323,339200.0
2009-03-24 15:40:00,11.06,11.09,10.97,10.97,401200.0,7.4323,7.4525,7.3718,7.3718,401200.0
2009-03-24 15:45:00,10.98,10.99,10.84,10.85,602600.0,7.3786,7.3853,7.2845,7.2912,602600.0
2009-03-24 15:50:00,10.85,10.88,10.7,10.72,890600.0,7.2912,7.3114,7.1904,7.2038,890600.0
2009-03-24 15:55:00,10.72,10.74,10.56,10.56,1586200.0,7.2038,7.2173,7.0963,7.0963,1586200.0
2009-03-25 09:30:00,10.9,11.1,10.77,11.07,269000.0,7.3248,7.4592,7.2374,7.439,269000.0
2009-03-25 09:35:00,11.08,11.08,10.69,10.71,256000.0,7.4458,7.4458,7.1837,7.1971,256000.0
2009-03-25 09:40:00,10.71,10.85,10.65,10.85,300000.0,7.1971,7.2912,7.1568,7.2912,300000.0
2009-03-25 09:45:00,10.84,10.85,10.74,10.79,253800.0,7.2845,7.2912,7.2173,7.2509,253800.0
2009-03-25 09:50:00,10.78,10.8,10.51,10.54,733800.0,7.2442,7.2576,7.0627,7.0829,733800.0
2009-03-25 09:55:00,10.54,10.63,10.45,10.58,551600.0,7.0829,7.1434,7.0224,7.1098,551600.0
2009-03-25 10:00:00,10.59,10.88,10.59,10.74,531400.0,7.1165,7.3114,7.1165,7.2173,531400.0
2009-03-25 10:05:00,10.74,10.84,10.68,10.84,384800.0,7.2173,7.2845,7.177,7.2845,384800.0
2009-03-25 10:10:00,10.84,10.86,10.69,10.77,273600.0,7.2845,7.2979,7.1837,7.2374,273600.0
2009-03-25 10:15:00,10.77,10.77,10.67,10.7,226200.0,7.2374,7.2374,7.1702,7.1904,226200.0
2009-03-25 10:20:00,10.7,10.71,10.59,10.65,297400.0,7.1904,7.1971,7.1165,7.1568,297400.0
2009-03-25 10:25:00,10.65,10.68,10.63,10.63,143400.0,7.1568,7.177,7.1434,7.1434,143400.0
2009-03-25 10:30:00,10.63,10.69,10.62,10.69,257800.0,7.1434,7.1837,7.1366,7.1837,257800.0
2009-03-25 10:35:00,10.7,10.84,10.69,10.79,368800.0,7.1904,7.2845,7.1837,7.2509,368800.0
2009-03-25 10:40:00,10.78,10.79,10.71,10.74,260200.0,7.2442,7.2509,7.1971,7.2173,260200.0
2009-03-25 10:45:00,10.74,10.77,10.69,10.7,156800.0,7.2173,7.2374,7.1837,7.1904,156800.0
2009-03-25 10:50:00,10.7,10.71,10.67,10.69,219800.0,7.1904,7.1971,7.1702,7.1837,219800.0
2009-03-25 10:55:00,10.68,10.71,10.61,10.62,237600.0,7.177,7.1971,7.1299,7.1366,237600.0
2009-03-25 11:00:00,10.63,10.63,10.58,10.61,199000.0,7.1434,7.1434,7.1098,7.1299,199000.0
2009-03-25 11:05:00,10.61,10.66,10.56,10.63,197800.0,7.1299,7.1635,7.0963,7.1434,197800.0
2009-03-25 11:10:00,10.63,10.65,10.54,10.54,226400.0,7.1434,7.1568,7.0829,7.0829,226400.0
2009-03-25 11:15:00,10.54,10.59,10.48,10.48,349000.0,7.0829,7.1165,7.0426,7.0426,349000.0
2009-03-25 11:20:00,10.48,10.49,10.37,10.43,252800.0,7.0426,7.0493,6.9686,7.009,252800.0
2009-03-25 11:25:00,10.43,10.47,10.42,10.43,83400.0,7.009,7.0358,7.0022,7.009,83400.0
2009-03-25 11:30:00,10.45,10.48,10.42,10.43,139600.0,7.0224,7.0426,7.0022,7.009,139600.0
2009-03-25 11:35:00,10.43,10.45,10.36,10.43,166600.0,7.009,7.0224,6.9619,7.009,166600.0
2009-03-25 11:40:00,10.42,10.49,10.37,10.49,149600.0,7.0022,7.0493,6.9686,7.0493,149600.0
2009-03-25 11:45:00,10.49,10.51,10.45,10.47,211800.0,7.0493,7.0627,7.0224,7.0358,211800.0
2009-03-25 11:50:00,10.47,10.49,10.45,10.46,69600.0,7.0358,7.0493,7.0224,7.0291,69600.0
2009-03-25 11:55:00,10.46,10.52,10.45,10.47,143000.0,7.0291,7.0694,7.0224,7.0358,143000.0
2009-03-25 12:00:00,10.46,10.49,10.44,10.48,198200.0,7.0291,7.0493,7.0157,7.0426,198200.0
2009-03-25 12:05:00,10.49,10.54,10.48,10.53,181200.0,7.0493,7.0829,7.0426,7.0762,181200.0
2009-03-25 12:10:00,10.53,10.54,10.47,10.51,97200.0,7.0762,7.0829,7.0358,7.0627,97200.0
2009-03-25 12:15:00,10.51,10.51,10.43,10.44,151400.0,7.0627,7.0627,7.009,7.0157,151400.0
2009-03-25 12:20:00,10.44,10.45,10.33,10.33,234200.0,7.0157,7.0224,6.9418,6.9418,234200.0
2009-03-25 12:25:00,10.33,10.38,10.31,10.38,274600.0,6.9418,6.9754,6.9283,6.9754,274600.0
2009-03-25 12:30:00,10.39,10.42,10.34,10.34,125600.0,6.9821,7.0022,6.9485,6.9485,125600.0
2009-03-25 12:35:00,10.35,10.4,10.31,10.38,142200.0,6.9552,6.9888,6.9283,6.9754,142200.0
2009-03-25 12:40:00,10.38,10.43,10.36,10.36,112400.0,6.9754,7.009,6.9619,6.9619,112400.0
2009-03-25 12:45:00,10.36,10.36,10.29,10.3,372800.0,6.9619,6.9619,6.9149,6.9216,372800.0
2009-03-25 12:50:00,10.3,10.3,10.26,10.28,268200.0,6.9216,6.9216,6.8947,6.9082,268200.0
2009-03-25 12:55:00,10.28,10.33,10.28,10.31,132200.0,6.9082,6.9418,6.9082,6.9283,132200.0
2009-03-25 13:00:00,10.31,10.37,10.3,10.31,242800.0,6.9283,6.9686,6.9216,6.9283,242800.0
2009-03-25 13:05:00,10.3,10.31,10.26,10.27,242200.0,6.9216,6.9283,6.8947,6.9014,242200.0
2009-03-25 13:10:00,10.27,10.31,10.2,10.2,184600.0,6.9014,6.9283,6.8544,6.8544,184600.0
2009-03-25 13:15:00,10.2,10.24,10.09,10.1,319800.0,6.8544,6.8813,6.7805,6.7872,319800.0
2009-03-25 13:20:00,10.1,10.16,10.1,10.13,277600.0,6.7872,6.8275,6.7872,6.8074,277600.0
2009-03-25 13:25:00,10.13,10.16,10.03,10.04,434400.0,6.8074,6.8275,6.7402,6.7469,434400.0
2009-03-25 13:30:00,10.04,10.15,10.03,10.13,425600.0,6.7469,6.8208,6.7402,6.8074,425600.0
2009-03-25 13:35:00,10.13,10.13,10.06,10.08,410400.0,6.8074,6.8074,6.7603,6.7738,410400.0
2009-03-25 13:40:00,10.08,10.09,9.97,10.0,595600.0,6.7738,6.7805,6.6998,6.72,595600.0
2009-03-25 13:45:00,10.0,10.1,9.99,10.02,334600.0,6.72,6.7872,6.7133,6.7334,334600.0
2009-03-25 13:50:00,10.02,10.18,10.0,10.12,353400.0,6.7334,6.841,6.72,6.8006,353400.0
2009-03-25 13:55:00,10.12,10.14,10.02,10.05,415200.0,6.8006,6.8141,6.7334,6.7536,415200.0
2009-03-25 14:00:00,10.05,10.06,9.85,9.88,650000.0,6.7536,6.7603,6.6192,6.6394,650000.0
2009-03-25 14:05:00,9.87,9.94,9.81,9.81,410800.0,6.6326,6.6797,6.5923,6.5923,410800.0
2009-03-25 14:10:00,9.81,9.94,9.78,9.92,659600.0,6.5923,6.6797,6.5722,6.6662,659600.0
2009-03-25 14:15:00,9.91,9.91,9.8,9.89,269800.0,6.6595,6.6595,6.5856,6.6461,269800.0
2009-03-25 14:20:00,9.89,9.92,9.81,9.88,263800.0,6.6461,6.6662,6.5923,6.6394,263800.0
2009-03-25 14:25:00,9.88,9.92,9.77,9.79,354400.0,6.6394,6.6662,6.5654,6.5789,354400.0
2009-03-25 14:30:00,9.79,9.79,9.69,9.69,547400.0,6.5789,6.5789,6.5117,6.5117,547400.0
2009-03-25 14:35:00,9.69,9.71,9.53,9.53,697600.0,6.5117,6.5251,6.4042,6.4042,697600.0
2009-03-25 14:40:00,9.53,9.55,9.44,9.49,464000.0,6.4042,6.4176,6.3437,6.3773,464000.0
2009-03-25 14:45:00,9.49,9.5,9.38,9.48,556600.0,6.3773,6.384,6.3034,6.3706,556600.0
2009-03-25 14:50:00,9.48,9.48,9.36,9.43,732800.0,6.3706,6.3706,6.2899,6.337,732800.0
2009-03-25 14:55:00,9.42,9.49,9.4,9.41,378800.0,6.3302,6.3773,6.3168,6.3235,378800.0
2009-03-25 15:00:00,9.42,9.44,9.31,9.34,440400.0,6.3302,6.3437,6.2563,6.2765,440400.0
2009-03-25 15:05:00,9.35,9.38,9.31,9.33,569600.0,6.2832,6.3034,6.2563,6.2698,569600.0
2009-03-25 15:10:00,9.33,9.41,9.3,9.4,539800.0,6.2698,6.3235,6.2496,6.3168,539800.0
2009-03-25 15:15:00,9.39,9.5,9.36,9.5,458800.0,6.3101,6.384,6.2899,6.384,458800.0
2009-03-25 15:20:00,9.5,9.67,9.49,9.65,785000.0,6.384,6.4982,6.3773,6.4848,785000.0
2009-03-25 15:25:00,9.65,9.72,9.6,9.69,1000400.0,6.4848,6.5318,6.4512,6.5117,1000400.0
2009-03-25 15:30:00,9.69,9.79,9.6,9.63,1055400.0,6.5117,6.5789,6.4512,6.4714,1055400.0
2009-03-25 15:35:00,9.63,9.65,9.54,9.6,471200.0,6.4714,6.4848,6.4109,6.4512,471200.0
2009-03-25 15:40:00,9.59,9.62,9.47,9.58,508400.0,6.4445,6.4646,6.3638,6.4378,508400.0
2009-03-25 15:45:00,9.58,9.65,9.55,9.62,920800.0,6.4378,6.4848,6.4176,6.4646,920800.0
2009-03-25 15:50:00,9.62,9.81,9.57,9.81,842400.0,6.4646,6.5923,6.431,6.5923,842400.0
2009-03-25 15:55:00,9.8,10.03,9.8,9.95,1735600.0,6.5856,6.7402,6.5856,6.6864,1735600.0
2009-03-26 09:30:00,10.11,10.19,9.97,9.99,411400.0,6.7939,6.8477,6.6998,6.7133,411400.0
2009-03-26 09:35:00,9.99,10.27,9.97,10.22,485600.0,6.7133,6.9014,6.6998,6.8678,485600.0
2009-03-26 09:40:00,10.23,10.37,10.14,10.21,364600.0,6.8746,6.9686,6.8141,6.8611,364600.0
2009-03-26 09:45:00,10.21,10.24,9.97,10.02,548000.0,6.8611,6.8813,6.6998,6.7334,548000.0
2009-03-26 09:50:00,10.03,10.04,9.81,9.88,649200.0,6.7402,6.7469,6.5923,6.6394,649200.0
2009-03-26 09:55:00,9.88,10.03,9.81,10.03,322400.0,6.6394,6.7402,6.5923,6.7402,322400.0
2009-03-26 10:00:00,10.03,10.2,10.03,10.15,261400.0,6.7402,6.8544,6.7402,6.8208,261400.0
2009-03-26 10:05:00,10.15,10.23,10.13,10.13,262600.0,6.8208,6.8746,6.8074,6.8074,262600.0
2009-03-26 10:10:00,10.13,10.14,9.99,10.0,242000.0,6.8074,6.8141,6.7133,6.72,242000.0
2009-03-26 10:15:00,10.0,10.18,9.99,10.15,206400.0,6.72,6.841,6.7133,6.8208,206400.0
2009-03-26 10:20:00,10.15,10.16,10.06,10.11,113400.0,6.8208,6.8275,6.7603,6.7939,113400.0
2009-03-26 10:25:00,10.12,10.15,10.03,10.05,85600.0,6.8006,6.8208,6.7402,6.7536,85600.0
2009-03-26 10:30:00,10.05,10.13,9.99,10.06,314800.0,6.7536,6.8074,6.7133,6.7603,314800.0
2009-03-26 10:35:00,10.07,10.2,10.07,10.15,211600.0,6.767,6.8544,6.767,6.8208,211600.0
2009-03-26 10:40:00,10.17,10.28,10.15,10.26,161000.0,6.8342,6.9082,6.8208,6.8947,161000.0
2009-03-26 10:45:00,10.26,10.27,10.21,10.22,91200.0,6.8947,6.9014,6.8611,6.8678,91200.0
2009-03-26 10:50:00,10.22,10.28,10.18,10.23,136200.0,6.8678,6.9082,6.841,6.8746,136200.0
2009-03-26 10:55:00,10.24,10.3,10.21,10.3,161000.0,6.8813,6.9216,6.8611,6.9216,161000.0
2009-03-26 11:00:00,10.29,10.43,10.29,10.38,207800.0,6.9149,7.009,6.9149,6.9754,207800.0
2009-03-26 11:05:00,10.37,10.47,10.33,10.42,197400.0,6.9686,7.0358,6.9418,7.0022,197400.0
2009-03-26 11:10:00,10.42,10.47,10.38,10.4,193200.0,7.0022,7.0358,6.9754,6.9888,193200.0
2009-03-26 11:15:00,10.4,10.49,10.35,10.38,136000.0,6.9888,7.0493,6.9552,6.9754,136000.0
2009-03-26 11:20:00,10.38,10.44,10.33,10.37,192200.0,6.9754,7.0157,6.9418,6.9686,192200.0
2009-03-26 11:25:00,10.36,10.4,10.28,10.31,150200.0,6.9619,6.9888,6.9082,6.9283,150200.0
2009-03-26 11:30:00,10.31,10.4,10.31,10.37,182000.0,6.9283,6.9888,6.9283,6.9686,182000.0
2009-03-26 11:35:00,10.37,10.47,10.37,10.42,148200.0,6.9686,7.0358,6.9686,7.0022,148200.0
2009-03-26 11:40:00,10.41,10.46,10.4,10.46,182000.0,6.9955,7.0291,6.9888,7.0291,182000.0
2009-03-26 11:45:00,10.45,10.46,10.37,10.38,104800.0,7.0224,7.0291,6.9686,6.9754,104800.0
2009-03-26 11:50:00,10.38,10.41,10.26,10.32,139400.0,6.9754,6.9955,6.8947,6.935,139400.0
2009-03-26 11:55:00,10.33,10.34,10.27,10.32,94000.0,6.9418,6.9485,6.9014,6.935,94000.0
2009-03-26 12:00:00,10.34,10.37,10.29,10.34,117200.0,6.9485,6.9686,6.9149,6.9485,117200.0
2009-03-26 12:05:00,10.34,10.38,10.3,10.3,191200.0,6.9485,6.9754,6.9216,6.9216,191200.0
2009-03-26 12:10:00,10.31,10.31,10.19,10.2,168800.0,6.9283,6.9283,6.8477,6.8544,168800.0
2009-03-26 12:15:00,10.2,10.24,10.16,10.22,149000.0,6.8544,6.8813,6.8275,6.8678,149000.0
2009-03-26 12:20:00,10.23,10.31,10.22,10.24,177600.0,6.8746,6.9283,6.8678,6.8813,177600.0
2009-03-26 12:25:00,10.25,10.26,10.19,10.25,124200.0,6.888,6.8947,6.8477,6.888,124200.0
2009-03-26 12:30:00,10.26,10.27,10.2,10.22,139600.0,6.8947,6.9014,6.8544,6.8678,139600.0
2009-03-26 12:35:00,10.22,10.24,10.17,10.2,167800.0,6.8678,6.8813,6.8342,6.8544,167800.0
2009-03-26 12:40:00,10.21,10.24,10.11,10.11,153800.0,6.8611,6.8813,6.7939,6.7939,153800.0
2009-03-26 12:45:00,10.11,10.18,10.1,10.15,150400.0,6.7939,6.841,6.7872,6.8208,150400.0
2009-03-26 12:50:00,10.15,10.17,10.11,10.11,169400.0,6.8208,6.8342,6.7939,6.7939,169400.0
2009-03-26 12:55:00,10.11,10.12,10.04,10.09,205000.0,6.7939,6.8006,6.7469,6.7805,205000.0
2009-03-26 13:00:00,10.09,10.25,10.09,10.17,334200.0,6.7805,6.888,6.7805,6.8342,334200.0
2009-03-26 13:05:00,10.17,10.33,10.17,10.32,282000.0,6.8342,6.9418,6.8342,6.935,282000.0
2009-03-26 13:10:00,10.32,10.34,10.22,10.24,218200.0,6.935,6.9485,6.8678,6.8813,218200.0
2009-03-26 13:15:00,10.24,10.32,10.24,10.25,193200.0,6.8813,6.935,6.8813,6.888,193200.0
2009-03-26 13:20:00,10.26,10.38,10.25,10.33,292000.0,6.8947,6.9754,6.888,6.9418,292000.0
2009-03-26 13:25:00,10.33,10.42,10.29,10.31,234000.0,6.9418,7.0022,6.9149,6.9283,234000.0
2009-03-26 13:30:00,10.31,10.36,10.3,10.33,143400.0,6.9283,6.9619,6.9216,6.9418,143400.0
2009-03-26 13:35:00,10.33,10.33,10.24,10.29,191000.0,6.9418,6.9418,6.8813,6.9149,191000.0
2009-03-26 13:40:00,10.28,10.33,10.22,10.31,179000.0,6.9082,6.9418,6.8678,6.9283,179000.0
2009-03-26 13:45:00,10.31,10.33,10.23,10.23,170000.0,6.9283,6.9418,6.8746,6.8746,170000.0
2009-03-26 13:50:00,10.24,10.27,10.22,10.22,234600.0,6.8813,6.9014,6.8678,6.8678,234600.0
2009-03-26 13:55:00,10.22,10.22,10.17,10.19,213800.0,6.8678,6.8678,6.8342,6.8477,213800.0
2009-03-26 14:00:00,10.19,10.23,10.18,10.22,329600.0,6.8477,6.8746,6.841,6.8678,329600.0
2009-03-26 14:05:00,10.22,10.24,10.21,10.22,216800.0,6.8678,6.8813,6.8611,6.8678,216800.0
2009-03-26 14:10:00,10.22,10.28,10.21,10.27,186200.0,6.8678,6.9082,6.8611,6.9014,186200.0
2009-03-26 14:15:00,10.27,10.28,10.14,10.18,163200.0,6.9014,6.9082,6.8141,6.841,163200.0
2009-03-26 14:20:00,10.18,10.24,10.18,10.24,137800.0,6.841,6.8813,6.841,6.8813,137800.0
2009-03-26 14:25:00,10.25,10.27,10.11,10.13,257200.0,6.888,6.9014,6.7939,6.8074,257200.0
2009-03-26 14:30:00,10.13,10.15,10.02,10.05,237400.0,6.8074,6.8208,6.7334,6.7536,237400.0
2009-03-26 14:35:00,10.05,10.14,10.01,10.08,193600.0,6.7536,6.8141,6.7267,6.7738,193600.0
2009-03-26 14:40:00,10.08,10.09,10.03,10.04,168800.0,6.7738,6.7805,6.7402,6.7469,168800.0
2009-03-26 14:45:00,10.04,10.14,10.03,10.08,305400.0,6.7469,6.8141,6.7402,6.7738,305400.0
2009-03-26 14:50:00,10.09,10.1,9.97,10.0,263000.0,6.7805,6.7872,6.6998,6.72,263000.0
2009-03-26 14:55:00,10.01,10.05,9.9,9.91,280600.0,6.7267,6.7536,6.6528,6.6595,280600.0
2009-03-26 15:00:00,9.91,9.99,9.9,9.99,237200.0,6.6595,6.7133,6.6528,6.7133,237200.0
2009-03-26 15:05:00,9.99,10.16,9.95,10.13,407200.0,6.7133,6.8275,6.6864,6.8074,407200.0
2009-03-26 15:10:00,10.13,10.17,10.05,10.1,260600.0,6.8074,6.8342,6.7536,6.7872,260600.0
2009-03-26 15:15:00,10.11,10.15,10.03,10.07,142600.0,6.7939,6.8208,6.7402,6.767,142600.0
2009-03-26 15:20:00,10.07,10.22,10.06,10.19,166000.0,6.767,6.8678,6.7603,6.8477,166000.0
2009-03-26 15:25:00,10.18,10.28,10.15,10.22,310600.0,6.841,6.9082,6.8208,6.8678,310600.0
2009-03-26 15:30:00,10.22,10.3,10.22,10.27,480000.0,6.8678,6.9216,6.8678,6.9014,480000.0
2009-03-26 15:35:00,10.27,10.31,10.22,10.3,407400.0,6.9014,6.9283,6.8678,6.9216,407400.0
2009-03-26 15:40:00,10.3,10.4,10.3,10.38,622400.0,6.9216,6.9888,6.9216,6.9754,622400.0
2009-03-26 15:45:00,10.38,10.4,10.33,10.33,547000.0,6.9754,6.9888,6.9418,6.9418,547000.0
2009-03-26 15:50:00,10.33,10.38,10.26,10.3,799800.0,6.9418,6.9754,6.8947,6.9216,799800.0
2009-03-26 15:55:00,10.29,10.37,10.28,10.35,735800.0,6.9149,6.9686,6.9082,6.9552,735800.0
2009-03-27 09:30:00,10.05,10.22,10.0,10.06,375200.0,6.7536,6.8678,6.72,6.7603,375200.0
2009-03-27 09:35:00,10.06,10.1,9.92,9.95,250200.0,6.7603,6.7872,6.6662,6.6864,250200.0
2009-03-27 09:40:00,9.95,10.2,9.94,10.11,214600.0,6.6864,6.8544,6.6797,6.7939,214600.0
2009-03-27 09:45:00,10.11,10.13,10.05,10.08,156400.0,6.7939,6.8074,6.7536,6.7738,156400.0
2009-03-27 09:50:00,10.05,10.08,9.95,10.04,166000.0,6.7536,6.7738,6.6864,6.7469,166000.0
2009-03-27 09:55:00,10.04,10.06,9.97,10.02,118000.0,6.7469,6.7603,6.6998,6.7334,118000.0
2009-03-27 10:00:00,10.0,10.09,9.97,9.97,196000.0,6.72,6.7805,6.6998,6.6998,196000.0
2009-03-27 10:05:00,9.97,9.98,9.86,9.88,251600.0,6.6998,6.7066,6.6259,6.6394,251600.0
2009-03-27 10:10:00,9.88,10.03,9.87,10.02,144400.0,6.6394,6.7402,6.6326,6.7334,144400.0
2009-03-27 10:15:00,10.02,10.02,9.94,9.95,164800.0,6.7334,6.7334,6.6797,6.6864,164800.0
2009-03-27 10:20:00,9.95,10.05,9.95,10.04,100600.0,6.6864,6.7536,6.6864,6.7469,100600.0
2009-03-27 10:25:00,10.04,10.04,9.97,10.02,89200.0,6.7469,6.7469,6.6998,6.7334,89200.0
2009-03-27 10:30:00,10.03,10.08,9.99,10.08,71600.0,6.7402,6.7738,6.7133,6.7738,71600.0
2009-03-27 10:35:00,10.09,10.12,10.03,10.03,130600.0,6.7805,6.8006,6.7402,6.7402,130600.0
2009-03-27 10:40:00,10.04,10.07,10.0,10.01,132000.0,6.7469,6.767,6.72,6.7267,132000.0
2009-03-27 10:45:00,10.0,10.03,9.95,9.95,151400.0,6.72,6.7402,6.6864,6.6864,151400.0
2009-03-27 10:50:00,9.96,10.08,9.96,10.06,208200.0,6.6931,6.7738,6.6931,6.7603,208200.0
2009-03-27 10:55:00,10.06,10.11,10.0,10.0,145200.0,6.7603,6.7939,6.72,6.72,145200.0
2009-03-27 11:00:00,10.01,10.03,9.97,10.01,127800.0,6.7267,6.7402,6.6998,6.7267,127800.0
2009-03-27 11:05:00,10.02,10.08,10.01,10.06,135000.0,6.7334,6.7738,6.7267,6.7603,135000.0
2009-03-27 11:10:00,10.06,10.07,10.01,10.05,155200.0,6.7603,6.767,6.7267,6.7536,155200.0
2009-03-27 11:15:00,10.05,10.06,10.01,10.01,168600.0,6.7536,6.7603,6.7267,6.7267,168600.0
2009-03-27 11:20:00,10.01,10.12,10.01,10.12,125200.0,6.7267,6.8006,6.7267,6.8006,125200.0
2009-03-27 11:25:00,10.12,10.15,10.01,10.04,214800.0,6.8006,6.8208,6.7267,6.7469,214800.0
2009-03-27 11:30:00,10.03,10.05,9.97,10.0,152400.0,6.7402,6.7536,6.6998,6.72,152400.0
2009-03-27 11:35:00,10.0,10.04,9.99,9.99,90400.0,6.72,6.7469,6.7133,6.7133,90400.0
2009-03-27 11:40:00,9.99,10.03,9.97,10.02,76400.0,6.7133,6.7402,6.6998,6.7334,76400.0
2009-03-27 11:45:00,10.01,10.15,10.01,10.13,265600.0,6.7267,6.8208,6.7267,6.8074,265600.0
2009-03-27 11:50:00,10.13,10.19,10.12,10.17,157800.0,6.8074,6.8477,6.8006,6.8342,157800.0
2009-03-27 11:55:00,10.18,10.23,10.15,10.22,235800.0,6.841,6.8746,6.8208,6.8678,235800.0
2009-03-27 12:00:00,10.22,10.27,10.21,10.26,141000.0,6.8678,6.9014,6.8611,6.8947,141000.0
2009-03-27 12:05:00,10.27,10.29,10.19,10.28,171400.0,6.9014,6.9149,6.8477,6.9082,171400.0
2009-03-27 12:10:00,10.28,10.28,10.21,10.25,80200.0,6.9082,6.9082,6.8611,6.888,80200.0
2009-03-27 12:15:00,10.25,10.25,10.2,10.22,88800.0,6.888,6.888,6.8544,6.8678,88800.0
2009-03-27 12:20:00,10.22,10.22,10.17,10.19,103400.0,6.8678,6.8678,6.8342,6.8477,103400.0
2009-03-27 12:25:00,10.18,10.21,10.18,10.2,83800.0,6.841,6.8611,6.841,6.8544,83800.0
2009-03-27 12:30:00,10.2,10.25,10.19,10.21,159400.0,6.8544,6.888,6.8477,6.8611,159400.0
2009-03-27 12:35:00,10.21,10.22,10.16,10.17,308800.0,6.8611,6.8678,6.8275,6.8342,308800.0
2009-03-27 12:40:00,10.18,10.22,10.18,10.19,197800.0,6.841,6.8678,6.841,6.8477,197800.0
2009-03-27 12:45:00,10.2,10.21,10.19,10.21,125200.0,6.8544,6.8611,6.8477,6.8611,125200.0
2009-03-27 12:50:00,10.21,10.22,10.16,10.16,152000.0,6.8611,6.8678,6.8275,6.8275,152000.0
2009-03-27 12:55:00,10.16,10.18,10.13,10.15,250600.0,6.8275,6.841,6.8074,6.8208,250600.0
2009-03-27 13:00:00,10.15,10.17,10.12,10.13,243800.0,6.8208,6.8342,6.8006,6.8074,243800.0
2009-03-27 13:05:00,10.13,10.16,10.12,10.13,187800.0,6.8074,6.8275,6.8006,6.8074,187800.0
2009-03-27 13:10:00,10.13,10.15,10.05,10.09,357200.0,6.8074,6.8208,6.7536,6.7805,357200.0
2009-03-27 13:15:00,10.08,10.11,10.07,10.08,166800.0,6.7738,6.7939,6.767,6.7738,166800.0
2009-03-27 13:20:00,10.08,10.15,10.08,10.12,123600.0,6.7738,6.8208,6.7738,6.8006,123600.0
2009-03-27 13:25:00,10.13,10.15,10.11,10.14,159600.0,6.8074,6.8208,6.7939,6.8141,159600.0
2009-03-27 13:30:00,10.15,10.24,10.11,10.2,266800.0,6.8208,6.8813,6.7939,6.8544,266800.0
2009-03-27 13:35:00,10.2,10.2,10.12,10.15,196400.0,6.8544,6.8544,6.8006,6.8208,196400.0
2009-03-27 13:40:00,10.15,10.16,9.97,10.04,347200.0,6.8208,6.8275,6.6998,6.7469,347200.0
2009-03-27 13:45:00,10.04,10.08,9.98,10.06,177200.0,6.7469,6.7738,6.7066,6.7603,177200.0
2009-03-27 13:50:00,10.06,10.06,9.99,9.99,93000.0,6.7603,6.7603,6.7133,6.7133,93000.0
2009-03-27 13:55:00,9.99,10.07,9.99,10.06,217600.0,6.7133,6.767,6.7133,6.7603,217600.0
2009-03-27 14:00:00,10.06,10.12,9.99,10.08,367000.0,6.7603,6.8006,6.7133,6.7738,367000.0
2009-03-27 14:05:00,10.06,10.1,9.99,10.0,337400.0,6.7603,6.7872,6.7133,6.72,337400.0
2009-03-27 14:10:00,10.01,10.05,9.99,10.0,454000.0,6.7267,6.7536,6.7133,6.72,454000.0
2009-03-27 14:15:00,10.0,10.01,9.97,9.99,314600.0,6.72,6.7267,6.6998,6.7133,314600.0
2009-03-27 14:20:00,9.99,10.08,9.98,10.01,454600.0,6.7133,6.7738,6.7066,6.7267,454600.0
2009-03-27 14:25:00,10.01,10.02,9.97,9.97,241000.0,6.7267,6.7334,6.6998,6.6998,241000.0
2009-03-27 14:30:00,9.98,10.0,9.88,9.94,319400.0,6.7066,6.72,6.6394,6.6797,319400.0
2009-03-27 14:35:00,9.93,9.97,9.87,9.91,314000.0,6.673,6.6998,6.6326,6.6595,314000.0
2009-03-27 14:40:00,9.9,9.98,9.88,9.9,276800.0,6.6528,6.7066,6.6394,6.6528,276800.0
2009-03-27 14:45:00,9.9,9.96,9.85,9.93,326800.0,6.6528,6.6931,6.6192,6.673,326800.0
2009-03-27 14:50:00,9.92,9.95,9.88,9.93,232800.0,6.6662,6.6864,6.6394,6.673,232800.0
2009-03-27 14:55:00,9.93,10.04,9.9,10.03,299600.0,6.673,6.7469,6.6528,6.7402,299600.0
2009-03-27 15:00:00,10.03,10.08,9.97,9.97,346400.0,6.7402,6.7738,6.6998,6.6998,346400.0
2009-03-27 15:05:00,9.97,10.03,9.97,9.99,155600.0,6.6998,6.7402,6.6998,6.7133,155600.0
2009-03-27 15:10:00,9.99,10.05,9.95,9.99,186800.0,6.7133,6.7536,6.6864,6.7133,186800.0
2009-03-27 15:15:00,9.99,10.01,9.95,9.99,162600.0,6.7133,6.7267,6.6864,6.7133,162600.0
2009-03-27 15:20:00,9.99,10.04,9.95,9.97,196800.0,6.7133,6.7469,6.6864,6.6998,196800.0
2009-03-27 15:25:00,9.97,9.98,9.91,9.94,222600.0,6.6998,6.7066,6.6595,6.6797,222600.0
2009-03-27 15:30:00,9.94,10.01,9.93,9.97,322600.0,6.6797,6.7267,6.673,6.6998,322600.0
2009-03-27 15:35:00,9.99,9.99,9.9,9.91,354800.0,6.7133,6.7133,6.6528,6.6595,354800.0
2009-03-27 15:40:00,9.91,9.96,9.87,9.93,514400.0,6.6595,6.6931,6.6326,6.673,514400.0
2009-03-27 15:45:00,9.93,9.99,9.92,9.97,591200.0,6.673,6.7133,6.6662,6.6998,591200.0
2009-03-27 15:50:00,9.96,10.01,9.93,9.95,395600.0,6.6931,6.7267,6.673,6.6864,395600.0
2009-03-27 15:55:00,9.94,9.94,9.85,9.89,1043800.0,6.6797,6.6797,6.6192,6.6461,1043800.0
2009-03-30 09:30:00,9.36,9.44,9.03,9.11,574200.0,6.2899,6.3437,6.0682,6.1219,574200.0
2009-03-30 09:35:00,9.1,9.17,8.95,8.97,375200.0,6.1152,6.1622,6.0144,6.0278,375200.0
2009-03-30 09:40:00,8.96,9.06,8.86,8.95,296800.0,6.0211,6.0883,5.9539,6.0144,296800.0
2009-03-30 09:45:00,8.94,9.02,8.9,8.97,367200.0,6.0077,6.0614,5.9808,6.0278,367200.0
2009-03-30 09:50:00,8.96,9.07,8.9,9.06,414800.0,6.0211,6.095,5.9808,6.0883,414800.0
2009-03-30 09:55:00,9.06,9.09,9.04,9.06,242200.0,6.0883,6.1085,6.0749,6.0883,242200.0
2009-03-30 10:00:00,9.06,9.12,9.04,9.08,187400.0,6.0883,6.1286,6.0749,6.1018,187400.0
2009-03-30 10:05:00,9.08,9.15,9.05,9.13,204600.0,6.1018,6.1488,6.0816,6.1354,204600.0
2009-03-30 10:10:00,9.13,9.24,9.13,9.18,235800.0,6.1354,6.2093,6.1354,6.169,235800.0
2009-03-30 10:15:00,9.18,9.19,9.1,9.13,208600.0,6.169,6.1757,6.1152,6.1354,208600.0
2009-03-30 10:20:00,9.14,9.15,9.1,9.14,140400.0,6.1421,6.1488,6.1152,6.1421,140400.0
2009-03-30 10:25:00,9.14,9.19,9.13,9.15,123600.0,6.1421,6.1757,6.1354,6.1488,123600.0
2009-03-30 10:30:00,9.15,9.15,9.04,9.09,249400.0,6.1488,6.1488,6.0749,6.1085,249400.0
2009-03-30 10:35:00,9.08,9.11,9.03,9.08,168400.0,6.1018,6.1219,6.0682,6.1018,168400.0
2009-03-30 10:40:00,9.08,9.08,9.0,9.0,141000.0,6.1018,6.1018,6.048,6.048,141000.0
2009-03-30 10:45:00,9.0,9.09,8.99,9.06,146600.0,6.048,6.1085,6.0413,6.0883,146600.0
2009-03-30 10:50:00,9.04,9.06,9.01,9.05,112000.0,6.0749,6.0883,6.0547,6.0816,112000.0
2009-03-30 10:55:00,9.05,9.05,9.01,9.01,90800.0,6.0816,6.0816,6.0547,6.0547,90800.0
2009-03-30 11:00:00,9.01,9.02,8.95,8.99,126400.0,6.0547,6.0614,6.0144,6.0413,126400.0
2009-03-30 11:05:00,8.99,9.01,8.93,8.93,155400.0,6.0413,6.0547,6.001,6.001,155400.0
2009-03-30 11:10:00,8.93,9.03,8.93,9.0,241800.0,6.001,6.0682,6.001,6.048,241800.0
2009-03-30 11:15:00,9.0,9.03,8.99,9.02,145200.0,6.048,6.0682,6.0413,6.0614,145200.0
2009-03-30 11:20:00,9.02,9.03,8.9,8.9,171400.0,6.0614,6.0682,5.9808,5.9808,171400.0
2009-03-30 11:25:00,8.91,8.94,8.87,8.87,135400.0,5.9875,6.0077,5.9606,5.9606,135400.0
2009-03-30 11:30:00,8.87,8.92,8.84,8.91,164400.0,5.9606,5.9942,5.9405,5.9875,164400.0
2009-03-30 11:35:00,8.9,8.92,8.85,8.89,209000.0,5.9808,5.9942,5.9472,5.9741,209000.0
2009-03-30 11:40:00,8.89,8.92,8.86,8.87,130200.0,5.9741,5.9942,5.9539,5.9606,130200.0
2009-03-30 11:45:00,8.87,8.87,8.83,8.85,93400.0,5.9606,5.9606,5.9338,5.9472,93400.0
2009-03-30 11:50:00,8.85,8.86,8.82,8.84,120400.0,5.9472,5.9539,5.927,5.9405,120400.0
2009-03-30 11:55:00,8.84,8.88,8.81,8.88,93200.0,5.9405,5.9674,5.9203,5.9674,93200.0
2009-03-30 12:00:00,8.88,8.88,8.82,8.83,98800.0,5.9674,5.9674,5.927,5.9338,98800.0
2009-03-30 12:05:00,8.83,8.83,8.8,8.81,136400.0,5.9338,5.9338,5.9136,5.9203,136400.0
2009-03-30 12:10:00,8.81,8.81,8.79,8.81,191400.0,5.9203,5.9203,5.9069,5.9203,191400.0
2009-03-30 12:15:00,8.81,8.91,8.8,8.91,111200.0,5.9203,5.9875,5.9136,5.9875,111200.0
2009-03-30 12:20:00,8.91,8.93,8.88,8.93,132600.0,5.9875,6.001,5.9674,6.001,132600.0
2009-03-30 12:25:00,8.93,8.96,8.88,8.92,120200.0,6.001,6.0211,5.9674,5.9942,120200.0
2009-03-30 12:30:00,8.92,8.92,8.87,8.91,75200.0,5.9942,5.9942,5.9606,5.9875,75200.0
2009-03-30 12:35:00,8.91,8.94,8.89,8.92,117800.0,5.9875,6.0077,5.9741,5.9942,117800.0
2009-03-30 12:40:00,8.92,8.93,8.9,8.9,96800.0,5.9942,6.001,5.9808,5.9808,96800.0
2009-03-30 12:45:00,8.9,8.92,8.86,8.9,179000.0,5.9808,5.9942,5.9539,5.9808,179000.0
2009-03-30 12:50:00,8.9,8.9,8.86,8.88,87800.0,5.9808,5.9808,5.9539,5.9674,87800.0
2009-03-30 12:55:00,8.88,8.88,8.84,8.85,100400.0,5.9674,5.9674,5.9405,5.9472,100400.0
2009-03-30 13:00:00,8.85,8.9,8.85,8.87,87800.0,5.9472,5.9808,5.9472,5.9606,87800.0
2009-03-30 13:05:00,8.88,8.88,8.85,8.88,153200.0,5.9674,5.9674,5.9472,5.9674,153200.0
2009-03-30 13:10:00,8.88,8.95,8.88,8.92,155600.0,5.9674,6.0144,5.9674,5.9942,155600.0
2009-03-30 13:15:00,8.92,8.95,8.92,8.93,103800.0,5.9942,6.0144,5.9942,6.001,103800.0
2009-03-30 13:20:00,8.93,8.94,8.92,8.93,103200.0,6.001,6.0077,5.9942,6.001,103200.0
2009-03-30 13:25:00,8.93,8.98,8.92,8.96,156200.0,6.001,6.0346,5.9942,6.0211,156200.0
2009-03-30 13:30:00,8.96,8.97,8.94,8.95,90800.0,6.0211,6.0278,6.0077,6.0144,90800.0
2009-03-30 13:35:00,8.95,8.95,8.9,8.94,140000.0,6.0144,6.0144,5.9808,6.0077,140000.0
2009-03-30 13:40:00,8.94,8.94,8.92,8.93,63400.0,6.0077,6.0077,5.9942,6.001,63400.0
2009-03-30 13:45:00,8.94,8.94,8.88,8.9,198200.0,6.0077,6.0077,5.9674,5.9808,198200.0
2009-03-30 13:50:00,8.9,8.91,8.88,8.89,95600.0,5.9808,5.9875,5.9674,5.9741,95600.0
2009-03-30 13:55:00,8.9,8.9,8.88,8.89,85000.0,5.9808,5.9808,5.9674,5.9741,85000.0
2009-03-30 14:00:00,8.89,8.91,8.88,8.9,100800.0,5.9741,5.9875,5.9674,5.9808,100800.0
2009-03-30 14:05:00,8.91,8.92,8.88,8.9,145600.0,5.9875,5.9942,5.9674,5.9808,145600.0
2009-03-30 14:10:00,8.9,8.97,8.88,8.96,236200.0,5.9808,6.0278,5.9674,6.0211,236200.0
2009-03-30 14:15:00,8.96,8.96,8.92,8.93,130400.0,6.0211,6.0211,5.9942,6.001,130400.0
2009-03-30 14:20:00,8.93,8.93,8.88,8.9,209200.0,6.001,6.001,5.9674,5.9808,209200.0
2009-03-30 14:25:00,8.9,8.9,8.85,8.87,201400.0,5.9808,5.9808,5.9472,5.9606,201400.0
2009-03-30 14:30:00,8.87,8.9,8.85,8.9,204200.0,5.9606,5.9808,5.9472,5.9808,204200.0
2009-03-30 14:35:00,8.9,8.91,8.86,8.86,106800.0,5.9808,5.9875,5.9539,5.9539,106800.0
2009-03-30 14:40:00,8.86,8.87,8.79,8.79,262000.0,5.9539,5.9606,5.9069,5.9069,262000.0
2009-03-30 14:45:00,8.8,8.84,8.79,8.79,167600.0,5.9136,5.9405,5.9069,5.9069,167600.0
2009-03-30 14:50:00,8.79,8.86,8.78,8.85,222400.0,5.9069,5.9539,5.9002,5.9472,222400.0
2009-03-30 14:55:00,8.85,8.85,8.76,8.77,191000.0,5.9472,5.9472,5.8867,5.8934,191000.0
2009-03-30 15:00:00,8.77,8.81,8.76,8.8,172800.0,5.8934,5.9203,5.8867,5.9136,172800.0
2009-03-30 15:05:00,8.79,8.87,8.78,8.87,287200.0,5.9069,5.9606,5.9002,5.9606,287200.0
2009-03-30 15:10:00,8.87,8.93,8.86,8.9,323200.0,5.9606,6.001,5.9539,5.9808,323200.0
2009-03-30 15:15:00,8.89,8.94,8.85,8.87,343800.0,5.9741,6.0077,5.9472,5.9606,343800.0
2009-03-30 15:20:00,8.87,8.97,8.87,8.95,286200.0,5.9606,6.0278,5.9606,6.0144,286200.0
2009-03-30 15:25:00,8.95,8.96,8.83,8.85,334400.0,6.0144,6.0211,5.9338,5.9472,334400.0
2009-03-30 15:30:00,8.85,8.9,8.83,8.86,314200.0,5.9472,5.9808,5.9338,5.9539,314200.0
2009-03-30 15:35:00,8.86,8.88,8.78,8.8,445800.0,5.9539,5.9674,5.9002,5.9136,445800.0
2009-03-30 15:40:00,8.8,8.81,8.75,8.79,634000.0,5.9136,5.9203,5.88,5.9069,634000.0
2009-03-30 15:45:00,8.79,8.83,8.76,8.8,634000.0,5.9069,5.9338,5.8867,5.9136,634000.0
2009-03-30 15:50:00,8.79,8.88,8.79,8.85,819600.0,5.9069,5.9674,5.9069,5.9472,819600.0
2009-03-30 15:55:00,8.85,8.88,8.79,8.81,1699400.0,5.9472,5.9674,5.9069,5.9203,1699400.0
2009-03-31 09:30:00,9.12,9.24,9.0,9.06,285200.0,6.1286,6.2093,6.048,6.0883,285200.0
2009-03-31 09:35:00,9.06,9.15,9.03,9.07,205800.0,6.0883,6.1488,6.0682,6.095,205800.0
2009-03-31 09:40:00,9.08,9.15,9.02,9.13,187200.0,6.1018,6.1488,6.0614,6.1354,187200.0
2009-03-31 09:45:00,9.13,9.13,9.08,9.1,179600.0,6.1354,6.1354,6.1018,6.1152,179600.0
2009-03-31 09:50:00,9.09,9.13,9.04,9.13,177000.0,6.1085,6.1354,6.0749,6.1354,177000.0
2009-03-31 09:55:00,9.13,9.22,9.09,9.18,213800.0,6.1354,6.1958,6.1085,6.169,213800.0
2009-03-31 10:00:00,9.16,9.28,9.12,9.24,196600.0,6.1555,6.2362,6.1286,6.2093,196600.0
2009-03-31 10:05:00,9.23,9.35,9.21,9.32,314200.0,6.2026,6.2832,6.1891,6.263,314200.0
2009-03-31 10:10:00,9.33,9.35,9.18,9.19,153000.0,6.2698,6.2832,6.169,6.1757,153000.0
2009-03-31 10:15:00,9.18,9.31,9.17,9.3,145800.0,6.169,6.2563,6.1622,6.2496,145800.0
2009-03-31 10:20:00,9.28,9.31,9.25,9.25,108200.0,6.2362,6.2563,6.216,6.216,108200.0
2009-03-31 10:25:00,9.25,9.34,9.25,9.33,150000.0,6.216,6.2765,6.216,6.2698,150000.0
2009-03-31 10:30:00,9.33,9.4,9.33,9.38,225200.0,6.2698,6.3168,6.2698,6.3034,225200.0
2009-03-31 10:35:00,9.38,9.43,9.37,9.38,185000.0,6.3034,6.337,6.2966,6.3034,185000.0
2009-03-31 10:40:00,9.38,9.41,9.35,9.4,117200.0,6.3034,6.3235,6.2832,6.3168,117200.0
2009-03-31 10:45:00,9.4,9.47,9.4,9.45,181400.0,6.3168,6.3638,6.3168,6.3504,181400.0
2009-03-31 10:50:00,9.45,9.46,9.35,9.36,181400.0,6.3504,6.3571,6.2832,6.2899,181400.0
2009-03-31 10:55:00,9.35,9.4,9.31,9.4,141200.0,6.2832,6.3168,6.2563,6.3168,141200.0
2009-03-31 11:00:00,9.4,9.46,9.38,9.45,119200.0,6.3168,6.3571,6.3034,6.3504,119200.0
2009-03-31 11:05:00,9.45,9.47,9.42,9.46,138000.0,6.3504,6.3638,6.3302,6.3571,138000.0
2009-03-31 11:10:00,9.46,9.49,9.44,9.49,116000.0,6.3571,6.3773,6.3437,6.3773,116000.0
2009-03-31 11:15:00,9.48,9.5,9.46,9.48,134600.0,6.3706,6.384,6.3571,6.3706,134600.0
2009-03-31 11:20:00,9.47,9.51,9.47,9.48,221000.0,6.3638,6.3907,6.3638,6.3706,221000.0
2009-03-31 11:25:00,9.49,9.52,9.46,9.48,118000.0,6.3773,6.3974,6.3571,6.3706,118000.0
2009-03-31 11:30:00,9.47,9.48,9.38,9.39,125600.0,6.3638,6.3706,6.3034,6.3101,125600.0
2009-03-31 11:35:00,9.39,9.41,9.37,9.38,114400.0,6.3101,6.3235,6.2966,6.3034,114400.0
2009-03-31 11:40:00,9.38,9.4,9.36,9.4,111400.0,6.3034,6.3168,6.2899,6.3168,111400.0
2009-03-31 11:45:00,9.4,9.45,9.4,9.45,165200.0,6.3168,6.3504,6.3168,6.3504,165200.0
2009-03-31 11:50:00,9.45,9.53,9.45,9.51,180400.0,6.3504,6.4042,6.3504,6.3907,180400.0
2009-03-31 11:55:00,9.51,9.53,9.47,9.49,145600.0,6.3907,6.4042,6.3638,6.3773,145600.0
2009-03-31 12:00:00,9.48,9.49,9.39,9.45,158000.0,6.3706,6.3773,6.3101,6.3504,158000.0
2009-03-31 12:05:00,9.45,9.46,9.43,9.44,97800.0,6.3504,6.3571,6.337,6.3437,97800.0
2009-03-31 12:10:00,9.44,9.46,9.4,9.46,89400.0,6.3437,6.3571,6.3168,6.3571,89400.0
2009-03-31 12:15:00,9.46,9.48,9.45,9.47,79800.0,6.3571,6.3706,6.3504,6.3638,79800.0
2009-03-31 12:20:00,9.46,9.47,9.4,9.41,152400.0,6.3571,6.3638,6.3168,6.3235,152400.0
2009-03-31 12:25:00,9.41,9.46,9.4,9.46,112400.0,6.3235,6.3571,6.3168,6.3571,112400.0
2009-03-31 12:30:00,9.46,9.49,9.44,9.47,129000.0,6.3571,6.3773,6.3437,6.3638,129000.0
2009-03-31 12:35:00,9.47,9.5,9.46,9.48,111800.0,6.3638,6.384,6.3571,6.3706,111800.0
2009-03-31 12:40:00,9.49,9.53,9.49,9.52,109200.0,6.3773,6.4042,6.3773,6.3974,109200.0
2009-03-31 12:45:00,9.52,9.53,9.48,9.49,91800.0,6.3974,6.4042,6.3706,6.3773,91800.0
2009-03-31 12:50:00,9.49,9.53,9.47,9.49,159600.0,6.3773,6.4042,6.3638,6.3773,159600.0
2009-03-31 12:55:00,9.49,9.55,9.49,9.55,140400.0,6.3773,6.4176,6.3773,6.4176,140400.0
2009-03-31 13:00:00,9.54,9.62,9.52,9.62,179600.0,6.4109,6.4646,6.3974,6.4646,179600.0
2009-03-31 13:05:00,9.62,9.64,9.57,9.63,242600.0,6.4646,6.4781,6.431,6.4714,242600.0
2009-03-31 13:10:00,9.63,9.65,9.59,9.62,157000.0,6.4714,6.4848,6.4445,6.4646,157000.0
2009-03-31 13:15:00,9.62,9.65,9.58,9.58,154600.0,6.4646,6.4848,6.4378,6.4378,154600.0
2009-03-31 13:20:00,9.59,9.62,9.56,9.56,91000.0,6.4445,6.4646,6.4243,6.4243,91000.0
2009-03-31 13:25:00,9.56,9.62,9.56,9.61,114800.0,6.4243,6.4646,6.4243,6.4579,114800.0
2009-03-31 13:30:00,9.61,9.64,9.58,9.6,140600.0,6.4579,6.4781,6.4378,6.4512,140600.0
2009-03-31 13:35:00,9.6,9.67,9.59,9.65,246400.0,6.4512,6.4982,6.4445,6.4848,246400.0
2009-03-31 13:40:00,9.65,9.65,9.59,9.64,115600.0,6.4848,6.4848,6.4445,6.4781,115600.0
2009-03-31 13:45:00,9.64,9.65,9.61,9.62,124800.0,6.4781,6.4848,6.4579,6.4646,124800.0
2009-03-31 13:50:00,9.62,9.63,9.56,9.56,159800.0,6.4646,6.4714,6.4243,6.4243,159800.0
2009-03-31 13:55:00,9.56,9.61,9.53,9.61,226600.0,6.4243,6.4579,6.4042,6.4579,226600.0
2009-03-31 14:00:00,9.61,9.64,9.6,9.61,229600.0,6.4579,6.4781,6.4512,6.4579,229600.0
2009-03-31 14:05:00,9.6,9.64,9.59,9.63,156600.0,6.4512,6.4781,6.4445,6.4714,156600.0
2009-03-31 14:10:00,9.63,9.7,9.62,9.68,280000.0,6.4714,6.5184,6.4646,6.505,280000.0
2009-03-31 14:15:00,9.68,9.7,9.65,9.69,188600.0,6.505,6.5184,6.4848,6.5117,188600.0
2009-03-31 14:20:00,9.68,9.69,9.63,9.67,137800.0,6.505,6.5117,6.4714,6.4982,137800.0
2009-03-31 14:25:00,9.67,9.68,9.63,9.65,135400.0,6.4982,6.505,6.4714,6.4848,135400.0
2009-03-31 14:30:00,9.65,9.7,9.65,9.69,152800.0,6.4848,6.5184,6.4848,6.5117,152800.0
2009-03-31 14:35:00,9.69,9.74,9.68,9.72,237200.0,6.5117,6.5453,6.505,6.5318,237200.0
2009-03-31 14:40:00,9.74,9.74,9.7,9.72,197400.0,6.5453,6.5453,6.5184,6.5318,197400.0
2009-03-31 14:45:00,9.72,9.75,9.68,9.7,202200.0,6.5318,6.552,6.505,6.5184,202200.0
2009-03-31 14:50:00,9.7,9.75,9.7,9.72,222600.0,6.5184,6.552,6.5184,6.5318,222600.0
2009-03-31 14:55:00,9.72,9.73,9.66,9.67,184400.0,6.5318,6.5386,6.4915,6.4982,184400.0
2009-03-31 15:00:00,9.67,9.68,9.6,9.61,204600.0,6.4982,6.505,6.4512,6.4579,204600.0
2009-03-31 15:05:00,9.61,9.62,9.57,9.59,237200.0,6.4579,6.4646,6.431,6.4445,237200.0
2009-03-31 15:10:00,9.59,9.62,9.55,9.61,255000.0,6.4445,6.4646,6.4176,6.4579,255000.0
2009-03-31 15:15:00,9.61,9.67,9.59,9.64,282200.0,6.4579,6.4982,6.4445,6.4781,282200.0
2009-03-31 15:20:00,9.64,9.68,9.61,9.66,217800.0,6.4781,6.505,6.4579,6.4915,217800.0
2009-03-31 15:25:00,9.66,9.72,9.65,9.71,236000.0,6.4915,6.5318,6.4848,6.5251,236000.0
2009-03-31 15:30:00,9.71,9.71,9.56,9.6,371200.0,6.5251,6.5251,6.4243,6.4512,371200.0
2009-03-31 15:35:00,9.6,9.61,9.51,9.57,547800.0,6.4512,6.4579,6.3907,6.431,547800.0
2009-03-31 15:40:00,9.57,9.63,9.55,9.55,604400.0,6.431,6.4714,6.4176,6.4176,604400.0
2009-03-31 15:45:00,9.54,9.62,9.51,9.52,638200.0,6.4109,6.4646,6.3907,6.3974,638200.0
2009-03-31 15:50:00,9.52,9.65,9.52,9.62,906000.0,6.3974,6.4848,6.3974,6.4646,906000.0
2009-03-31 15:55:00,9.62,9.71,9.62,9.64,1400400.0,6.4646,6.5251,6.4646,6.4781,1400400.0
2009-04-01 09:30:00,9.31,9.31,8.71,8.79,1090600.0,6.2563,6.2563,5.8531,5.9069,1090600.0
2009-04-01 09:35:00,8.78,8.85,8.63,8.72,940200.0,5.9002,5.9472,5.7994,5.8598,940200.0
2009-04-01 09:40:00,8.75,8.94,8.65,8.88,646000.0,5.88,6.0077,5.8128,5.9674,646000.0
2009-04-01 09:45:00,8.89,8.93,8.82,8.83,437400.0,5.9741,6.001,5.927,5.9338,437400.0
2009-04-01 09:50:00,8.82,8.84,8.76,8.79,471200.0,5.927,5.9405,5.8867,5.9069,471200.0
2009-04-01 09:55:00,8.79,8.97,8.75,8.9,770200.0,5.9069,6.0278,5.88,5.9808,770200.0
2009-04-01 10:00:00,8.9,9.05,8.9,9.05,521200.0,5.9808,6.0816,5.9808,6.0816,521200.0
2009-04-01 10:05:00,9.05,9.05,8.91,8.96,431800.0,6.0816,6.0816,5.9875,6.0211,431800.0
2009-04-01 10:10:00,8.96,9.02,8.88,8.94,340600.0,6.0211,6.0614,5.9674,6.0077,340600.0
2009-04-01 10:15:00,8.94,9.11,8.94,9.08,475600.0,6.0077,6.1219,6.0077,6.1018,475600.0
2009-04-01 10:20:00,9.08,9.24,9.07,9.18,450400.0,6.1018,6.2093,6.095,6.169,450400.0
2009-04-01 10:25:00,9.18,9.22,9.13,9.18,397200.0,6.169,6.1958,6.1354,6.169,397200.0
2009-04-01 10:30:00,9.19,9.22,9.16,9.17,244600.0,6.1757,6.1958,6.1555,6.1622,244600.0
2009-04-01 10:35:00,9.17,9.36,9.17,9.36,468200.0,6.1622,6.2899,6.1622,6.2899,468200.0
2009-04-01 10:40:00,9.36,9.4,9.27,9.28,304600.0,6.2899,6.3168,6.2294,6.2362,304600.0
2009-04-01 10:45:00,9.28,9.34,9.27,9.3,377600.0,6.2362,6.2765,6.2294,6.2496,377600.0
2009-04-01 10:50:00,9.3,9.36,9.29,9.35,198400.0,6.2496,6.2899,6.2429,6.2832,198400.0
2009-04-01 10:55:00,9.35,9.41,9.31,9.31,264000.0,6.2832,6.3235,6.2563,6.2563,264000.0
2009-04-01 11:00:00,9.31,9.36,9.3,9.31,231600.0,6.2563,6.2899,6.2496,6.2563,231600.0
2009-04-01 11:05:00,9.31,9.34,9.26,9.29,323800.0,6.2563,6.2765,6.2227,6.2429,323800.0
2009-04-01 11:10:00,9.29,9.29,9.2,9.21,298400.0,6.2429,6.2429,6.1824,6.1891,298400.0
2009-04-01 11:15:00,9.21,9.33,9.2,9.27,614600.0,6.1891,6.2698,6.1824,6.2294,614600.0
2009-04-01 11:20:00,9.27,9.3,9.21,9.29,222800.0,6.2294,6.2496,6.1891,6.2429,222800.0
2009-04-01 11:25:00,9.29,9.38,9.25,9.32,213000.0,6.2429,6.3034,6.216,6.263,213000.0
2009-04-01 11:30:00,9.32,9.38,9.26,9.26,107400.0,6.263,6.3034,6.2227,6.2227,107400.0
2009-04-01 11:35:00,9.27,9.35,9.26,9.34,108600.0,6.2294,6.2832,6.2227,6.2765,108600.0
2009-04-01 11:40:00,9.34,9.39,9.34,9.34,101800.0,6.2765,6.3101,6.2765,6.2765,101800.0
2009-04-01 11:45:00,9.34,9.37,9.26,9.28,158000.0,6.2765,6.2966,6.2227,6.2362,158000.0
2009-04-01 11:50:00,9.28,9.33,9.28,9.3,97800.0,6.2362,6.2698,6.2362,6.2496,97800.0
2009-04-01 11:55:00,9.3,9.38,9.3,9.36,179200.0,6.2496,6.3034,6.2496,6.2899,179200.0
2009-04-01 12:00:00,9.36,9.4,9.35,9.36,137200.0,6.2899,6.3168,6.2832,6.2899,137200.0
2009-04-01 12:05:00,9.37,9.46,9.36,9.44,186400.0,6.2966,6.3571,6.2899,6.3437,186400.0
2009-04-01 12:10:00,9.43,9.5,9.43,9.5,159600.0,6.337,6.384,6.337,6.384,159600.0
2009-04-01 12:15:00,9.5,9.5,9.46,9.46,142400.0,6.384,6.384,6.3571,6.3571,142400.0
2009-04-01 12:20:00,9.46,9.48,9.4,9.43,183200.0,6.3571,6.3706,6.3168,6.337,183200.0
2009-04-01 12:25:00,9.43,9.44,9.38,9.42,119200.0,6.337,6.3437,6.3034,6.3302,119200.0
2009-04-01 12:30:00,9.42,9.49,9.42,9.44,161000.0,6.3302,6.3773,6.3302,6.3437,161000.0
2009-04-01 12:35:00,9.44,9.45,9.37,9.38,187600.0,6.3437,6.3504,6.2966,6.3034,187600.0
2009-04-01 12:40:00,9.39,9.4,9.3,9.31,143800.0,6.3101,6.3168,6.2496,6.2563,143800.0
2009-04-01 12:45:00,9.3,9.39,9.29,9.38,160200.0,6.2496,6.3101,6.2429,6.3034,160200.0
2009-04-01 12:50:00,9.37,9.38,9.31,9.32,114400.0,6.2966,6.3034,6.2563,6.263,114400.0
2009-04-01 12:55:00,9.32,9.33,9.26,9.27,121600.0,6.263,6.2698,6.2227,6.2294,121600.0
2009-04-01 13:00:00,9.27,9.33,9.27,9.3,119000.0,6.2294,6.2698,6.2294,6.2496,119000.0
2009-04-01 13:05:00,9.3,9.32,9.25,9.26,237200.0,6.2496,6.263,6.216,6.2227,237200.0
2009-04-01 13:10:00,9.26,9.29,9.24,9.28,162800.0,6.2227,6.2429,6.2093,6.2362,162800.0
2009-04-01 13:15:00,9.27,9.3,9.26,9.29,164400.0,6.2294,6.2496,6.2227,6.2429,164400.0
2009-04-01 13:20:00,9.29,9.36,9.29,9.33,146200.0,6.2429,6.2899,6.2429,6.2698,146200.0
2009-04-01 13:25:00,9.33,9.4,9.33,9.37,81400.0,6.2698,6.3168,6.2698,6.2966,81400.0
2009-04-01 13:30:00,9.38,9.38,9.31,9.34,114200.0,6.3034,6.3034,6.2563,6.2765,114200.0
2009-04-01 13:35:00,9.34,9.47,9.33,9.45,195600.0,6.2765,6.3638,6.2698,6.3504,195600.0
2009-04-01 13:40:00,9.45,9.5,9.43,9.49,148400.0,6.3504,6.384,6.337,6.3773,148400.0
2009-04-01 13:45:00,9.49,9.5,9.45,9.45,115800.0,6.3773,6.384,6.3504,6.3504,115800.0
2009-04-01 13:50:00,9.45,9.52,9.44,9.48,146800.0,6.3504,6.3974,6.3437,6.3706,146800.0
2009-04-01 13:55:00,9.48,9.49,9.46,9.47,101400.0,6.3706,6.3773,6.3571,6.3638,101400.0
2009-04-01 14:00:00,9.47,9.49,9.45,9.47,156000.0,6.3638,6.3773,6.3504,6.3638,156000.0
2009-04-01 14:05:00,9.47,9.5,9.45,9.47,160800.0,6.3638,6.384,6.3504,6.3638,160800.0
2009-04-01 14:10:00,9.47,9.47,9.42,9.43,108600.0,6.3638,6.3638,6.3302,6.337,108600.0
2009-04-01 14:15:00,9.43,9.44,9.38,9.39,156400.0,6.337,6.3437,6.3034,6.3101,156400.0
2009-04-01 14:20:00,9.38,9.4,9.35,9.35,195800.0,6.3034,6.3168,6.2832,6.2832,195800.0
2009-04-01 14:25:00,9.36,9.36,9.3,9.31,201600.0,6.2899,6.2899,6.2496,6.2563,201600.0
2009-04-01 14:30:00,9.31,9.38,9.31,9.36,234000.0,6.2563,6.3034,6.2563,6.2899,234000.0
2009-04-01 14:35:00,9.36,9.39,9.36,9.36,171000.0,6.2899,6.3101,6.2899,6.2899,171000.0
2009-04-01 14:40:00,9.36,9.38,9.27,9.27,189400.0,6.2899,6.3034,6.2294,6.2294,189400.0
2009-04-01 14:45:00,9.27,9.3,9.24,9.28,388600.0,6.2294,6.2496,6.2093,6.2362,388600.0
2009-04-01 14:50:00,9.28,9.35,9.27,9.34,225800.0,6.2362,6.2832,6.2294,6.2765,225800.0
2009-04-01 14:55:00,9.34,9.36,9.31,9.34,142600.0,6.2765,6.2899,6.2563,6.2765,142600.0
2009-04-01 15:00:00,9.34,9.35,9.17,9.19,544400.0,6.2765,6.2832,6.1622,6.1757,544400.0
2009-04-01 15:05:00,9.19,9.24,9.15,9.15,361800.0,6.1757,6.2093,6.1488,6.1488,361800.0
2009-04-01 15:10:00,9.15,9.17,9.09,9.13,499400.0,6.1488,6.1622,6.1085,6.1354,499400.0
2009-04-01 15:15:00,9.13,9.2,9.08,9.2,342400.0,6.1354,6.1824,6.1018,6.1824,342400.0
2009-04-01 15:20:00,9.21,9.26,9.17,9.22,539600.0,6.1891,6.2227,6.1622,6.1958,539600.0
2009-04-01 15:25:00,9.22,9.29,9.22,9.24,354200.0,6.1958,6.2429,6.1958,6.2093,354200.0
2009-04-01 15:30:00,9.24,9.34,9.24,9.31,369000.0,6.2093,6.2765,6.2093,6.2563,369000.0
2009-04-01 15:35:00,9.31,9.41,9.31,9.37,546000.0,6.2563,6.3235,6.2563,6.2966,546000.0
2009-04-01 15:40:00,9.37,9.42,9.35,9.38,525800.0,6.2966,6.3302,6.2832,6.3034,525800.0
2009-04-01 15:45:00,9.38,9.43,9.37,9.37,361600.0,6.3034,6.337,6.2966,6.2966,361600.0
2009-04-01 15:50:00,9.37,9.45,9.33,9.38,596800.0,6.2966,6.3504,6.2698,6.3034,596800.0
2009-04-01 15:55:00,9.38,9.4,9.33,9.36,832400.0,6.3034,6.3168,6.2698,6.2899,832400.0
2009-04-02 09:30:00,9.88,10.08,9.83,10.03,508600.0,6.6394,6.7738,6.6058,6.7402,508600.0
2009-04-02 09:35:00,10.02,10.2,10.0,10.19,398200.0,6.7334,6.8544,6.72,6.8477,398200.0
2009-04-02 09:40:00,10.19,10.19,9.96,10.17,254200.0,6.8477,6.8477,6.6931,6.8342,254200.0
2009-04-02 09:45:00,10.19,10.22,10.1,10.13,309200.0,6.8477,6.8678,6.7872,6.8074,309200.0
2009-04-02 09:50:00,10.11,10.18,10.03,10.17,244800.0,6.7939,6.841,6.7402,6.8342,244800.0
2009-04-02 09:55:00,10.17,10.31,10.17,10.31,409600.0,6.8342,6.9283,6.8342,6.9283,409600.0
2009-04-02 10:00:00,10.31,10.43,10.3,10.36,354600.0,6.9283,7.009,6.9216,6.9619,354600.0
2009-04-02 10:05:00,10.36,10.4,10.28,10.3,304600.0,6.9619,6.9888,6.9082,6.9216,304600.0
2009-04-02 10:10:00,10.3,10.3,10.2,10.24,289600.0,6.9216,6.9216,6.8544,6.8813,289600.0
2009-04-02 10:15:00,10.24,10.39,10.23,10.24,291200.0,6.8813,6.9821,6.8746,6.8813,291200.0
2009-04-02 10:20:00,10.24,10.25,10.18,10.2,174200.0,6.8813,6.888,6.841,6.8544,174200.0
2009-04-02 10:25:00,10.2,10.21,10.1,10.16,194400.0,6.8544,6.8611,6.7872,6.8275,194400.0
2009-04-02 10:30:00,10.15,10.2,10.09,10.15,316800.0,6.8208,6.8544,6.7805,6.8208,316800.0
2009-04-02 10:35:00,10.15,10.2,10.1,10.18,216400.0,6.8208,6.8544,6.7872,6.841,216400.0
2009-04-02 10:40:00,10.18,10.26,10.17,10.26,188000.0,6.841,6.8947,6.8342,6.8947,188000.0
2009-04-02 10:45:00,10.26,10.27,10.2,10.24,154000.0,6.8947,6.9014,6.8544,6.8813,154000.0
2009-04-02 10:50:00,10.24,10.26,10.2,10.24,196200.0,6.8813,6.8947,6.8544,6.8813,196200.0
2009-04-02 10:55:00,10.23,10.31,10.22,10.31,248000.0,6.8746,6.9283,6.8678,6.9283,248000.0
2009-04-02 11:00:00,10.31,10.33,10.28,10.3,174800.0,6.9283,6.9418,6.9082,6.9216,174800.0
2009-04-02 11:05:00,10.3,10.31,10.24,10.29,187600.0,6.9216,6.9283,6.8813,6.9149,187600.0
2009-04-02 11:10:00,10.28,10.37,10.28,10.34,179000.0,6.9082,6.9686,6.9082,6.9485,179000.0
2009-04-02 11:15:00,10.34,10.38,10.29,10.35,196400.0,6.9485,6.9754,6.9149,6.9552,196400.0
2009-04-02 11:20:00,10.34,10.38,10.34,10.38,342000.0,6.9485,6.9754,6.9485,6.9754,342000.0
2009-04-02 11:25:00,10.38,10.4,10.36,10.38,128800.0,6.9754,6.9888,6.9619,6.9754,128800.0
2009-04-02 11:30:00,10.38,10.38,10.35,10.38,152200.0,6.9754,6.9754,6.9552,6.9754,152200.0
2009-04-02 11:35:00,10.38,10.38,10.33,10.36,181800.0,6.9754,6.9754,6.9418,6.9619,181800.0
2009-04-02 11:40:00,10.37,10.38,10.32,10.36,177800.0,6.9686,6.9754,6.935,6.9619,177800.0
2009-04-02 11:45:00,10.35,10.45,10.35,10.39,228400.0,6.9552,7.0224,6.9552,6.9821,228400.0
2009-04-02 11:50:00,10.38,10.38,10.29,10.3,179800.0,6.9754,6.9754,6.9149,6.9216,179800.0
2009-04-02 11:55:00,10.3,10.41,10.3,10.4,138400.0,6.9216,6.9955,6.9216,6.9888,138400.0
2009-04-02 12:00:00,10.4,10.42,10.36,10.37,86400.0,6.9888,7.0022,6.9619,6.9686,86400.0
2009-04-02 12:05:00,10.37,10.42,10.36,10.42,111000.0,6.9686,7.0022,6.9619,7.0022,111000.0
2009-04-02 12:10:00,10.41,10.45,10.4,10.44,194400.0,6.9955,7.0224,6.9888,7.0157,194400.0
2009-04-02 12:15:00,10.44,10.45,10.42,10.43,165600.0,7.0157,7.0224,7.0022,7.009,165600.0
2009-04-02 12:20:00,10.43,10.44,10.42,10.43,158600.0,7.009,7.0157,7.0022,7.009,158600.0
2009-04-02 12:25:00,10.43,10.48,10.43,10.47,166000.0,7.009,7.0426,7.009,7.0358,166000.0
2009-04-02 12:30:00,10.46,10.47,10.45,10.46,291800.0,7.0291,7.0358,7.0224,7.0291,291800.0
2009-04-02 12:35:00,10.46,10.49,10.45,10.45,203800.0,7.0291,7.0493,7.0224,7.0224,203800.0
2009-04-02 12:40:00,10.45,10.45,10.42,10.44,136800.0,7.0224,7.0224,7.0022,7.0157,136800.0
2009-04-02 12:45:00,10.44,10.45,10.41,10.44,173400.0,7.0157,7.0224,6.9955,7.0157,173400.0
2009-04-02 12:50:00,10.44,10.46,10.43,10.44,204200.0,7.0157,7.0291,7.009,7.0157,204200.0
2009-04-02 12:55:00,10.45,10.46,10.43,10.44,218200.0,7.0224,7.0291,7.009,7.0157,218200.0
2009-04-02 13:00:00,10.44,10.46,10.42,10.43,150800.0,7.0157,7.0291,7.0022,7.009,150800.0
2009-04-02 13:05:00,10.42,10.44,10.4,10.43,230200.0,7.0022,7.0157,6.9888,7.009,230200.0
2009-04-02 13:10:00,10.43,10.45,10.41,10.43,146800.0,7.009,7.0224,6.9955,7.009,146800.0
2009-04-02 13:15:00,10.43,10.44,10.4,10.44,116400.0,7.009,7.0157,6.9888,7.0157,116400.0
2009-04-02 13:20:00,10.43,10.45,10.41,10.42,549600.0,7.009,7.0224,6.9955,7.0022,549600.0
2009-04-02 13:25:00,10.42,10.43,10.41,10.42,270200.0,7.0022,7.009,6.9955,7.0022,270200.0
2009-04-02 13:30:00,10.42,10.45,10.39,10.44,377200.0,7.0022,7.0224,6.9821,7.0157,377200.0
2009-04-02 13:35:00,10.44,10.47,10.42,10.43,354800.0,7.0157,7.0358,7.0022,7.009,354800.0
2009-04-02 13:40:00,10.43,10.43,10.38,10.38,210800.0,7.009,7.009,6.9754,6.9754,210800.0
2009-04-02 13:45:00,10.39,10.47,10.38,10.42,202000.0,6.9821,7.0358,6.9754,7.0022,202000.0
2009-04-02 13:50:00,10.42,10.46,10.38,10.44,115600.0,7.0022,7.0291,6.9754,7.0157,115600.0
2009-04-02 13:55:00,10.43,10.43,10.31,10.35,326600.0,7.009,7.009,6.9283,6.9552,326600.0
2009-04-02 14:00:00,10.35,10.38,10.33,10.38,154400.0,6.9552,6.9754,6.9418,6.9754,154400.0
2009-04-02 14:05:00,10.39,10.44,10.33,10.36,213200.0,6.9821,7.0157,6.9418,6.9619,213200.0
2009-04-02 14:10:00,10.36,10.37,10.31,10.32,91400.0,6.9619,6.9686,6.9283,6.935,91400.0
2009-04-02 14:15:00,10.33,10.34,10.27,10.28,104800.0,6.9418,6.9485,6.9014,6.9082,104800.0
2009-04-02 14:20:00,10.28,10.34,10.28,10.31,130400.0,6.9082,6.9485,6.9082,6.9283,130400.0
2009-04-02 14:25:00,10.3,10.42,10.3,10.36,136600.0,6.9216,7.0022,6.9216,6.9619,136600.0
2009-04-02 14:30:00,10.36,10.45,10.36,10.43,169600.0,6.9619,7.0224,6.9619,7.009,169600.0
2009-04-02 14:35:00,10.42,10.46,10.42,10.45,129000.0,7.0022,7.0291,7.0022,7.0224,129000.0
2009-04-02 14:40:00,10.45,10.5,10.45,10.46,206600.0,7.0224,7.056,7.0224,7.0291,206600.0
2009-04-02 14:45:00,10.46,10.47,10.42,10.42,251400.0,7.0291,7.0358,7.0022,7.0022,251400.0
2009-04-02 14:50:00,10.42,10.44,10.33,10.33,187000.0,7.0022,7.0157,6.9418,6.9418,187000.0
2009-04-02 14:55:00,10.33,10.42,10.33,10.38,275600.0,6.9418,7.0022,6.9418,6.9754,275600.0
2009-04-02 15:00:00,10.38,10.46,10.38,10.43,201800.0,6.9754,7.0291,6.9754,7.009,201800.0
2009-04-02 15:05:00,10.43,10.43,10.31,10.37,384000.0,7.009,7.009,6.9283,6.9686,384000.0
2009-04-02 15:10:00,10.37,10.39,10.33,10.38,263200.0,6.9686,6.9821,6.9418,6.9754,263200.0
2009-04-02 15:15:00,10.38,10.44,10.36,10.37,307200.0,6.9754,7.0157,6.9619,6.9686,307200.0
2009-04-02 15:20:00,10.37,10.42,10.35,10.39,310400.0,6.9686,7.0022,6.9552,6.9821,310400.0
2009-04-02 15:25:00,10.39,10.46,10.37,10.4,373200.0,6.9821,7.0291,6.9686,6.9888,373200.0
2009-04-02 15:30:00,10.4,10.45,10.37,10.4,322000.0,6.9888,7.0224,6.9686,6.9888,322000.0
2009-04-02 15:35:00,10.4,10.41,10.33,10.36,380600.0,6.9888,6.9955,6.9418,6.9619,380600.0
2009-04-02 15:40:00,10.36,10.43,10.36,10.4,536800.0,6.9619,7.009,6.9619,6.9888,536800.0
2009-04-02 15:45:00,10.4,10.42,10.33,10.4,555400.0,6.9888,7.0022,6.9418,6.9888,555400.0
2009-04-02 15:50:00,10.4,10.4,10.31,10.31,611400.0,6.9888,6.9888,6.9283,6.9283,611400.0
2009-04-02 15:55:00,10.31,10.31,10.24,10.29,1190600.0,6.9283,6.9283,6.8813,6.9149,1190600.0
2009-04-03 09:30:00,10.3,10.38,10.12,10.14,235800.0,6.9216,6.9754,6.8006,6.8141,235800.0
2009-04-03 09:35:00,10.16,10.31,10.14,10.19,134000.0,6.8275,6.9283,6.8141,6.8477,134000.0
2009-04-03 09:40:00,10.19,10.29,10.14,10.27,85600.0,6.8477,6.9149,6.8141,6.9014,85600.0
2009-04-03 09:45:00,10.27,10.27,10.1,10.18,131400.0,6.9014,6.9014,6.7872,6.841,131400.0
2009-04-03 09:50:00,10.17,10.17,10.06,10.1,119600.0,6.8342,6.8342,6.7603,6.7872,119600.0
2009-04-03 09:55:00,10.1,10.22,10.09,10.2,87400.0,6.7872,6.8678,6.7805,6.8544,87400.0
2009-04-03 10:00:00,10.18,10.2,10.08,10.11,83600.0,6.841,6.8544,6.7738,6.7939,83600.0
2009-04-03 10:05:00,10.1,10.12,10.04,10.11,112200.0,6.7872,6.8006,6.7469,6.7939,112200.0
2009-04-03 10:10:00,10.11,10.13,10.06,10.07,110200.0,6.7939,6.8074,6.7603,6.767,110200.0
2009-04-03 10:15:00,10.06,10.08,10.02,10.05,87400.0,6.7603,6.7738,6.7334,6.7536,87400.0
2009-04-03 10:20:00,10.03,10.03,9.99,10.01,152200.0,6.7402,6.7402,6.7133,6.7267,152200.0
2009-04-03 10:25:00,10.01,10.12,10.0,10.08,120000.0,6.7267,6.8006,6.72,6.7738,120000.0
2009-04-03 10:30:00,10.08,10.1,10.02,10.03,111200.0,6.7738,6.7872,6.7334,6.7402,111200.0
2009-04-03 10:35:00,10.02,10.04,9.99,10.04,125200.0,6.7334,6.7469,6.7133,6.7469,125200.0
2009-04-03 10:40:00,10.04,10.08,10.02,10.02,110400.0,6.7469,6.7738,6.7334,6.7334,110400.0
2009-04-03 10:45:00,10.02,10.05,10.01,10.05,110200.0,6.7334,6.7536,6.7267,6.7536,110200.0
2009-04-03 10:50:00,10.05,10.1,10.05,10.09,91800.0,6.7536,6.7872,6.7536,6.7805,91800.0
2009-04-03 10:55:00,10.09,10.13,10.06,10.11,132000.0,6.7805,6.8074,6.7603,6.7939,132000.0
2009-04-03 11:00:00,10.11,10.12,10.08,10.08,144800.0,6.7939,6.8006,6.7738,6.7738,144800.0
2009-04-03 11:05:00,10.07,10.08,10.02,10.04,215200.0,6.767,6.7738,6.7334,6.7469,215200.0
2009-04-03 11:10:00,10.04,10.04,10.02,10.03,82200.0,6.7469,6.7469,6.7334,6.7402,82200.0
2009-04-03 11:15:00,10.04,10.04,9.99,10.02,153800.0,6.7469,6.7469,6.7133,6.7334,153800.0
2009-04-03 11:20:00,10.02,10.02,9.96,9.97,168000.0,6.7334,6.7334,6.6931,6.6998,168000.0
2009-04-03 11:25:00,9.97,10.0,9.95,9.98,192400.0,6.6998,6.72,6.6864,6.7066,192400.0
2009-04-03 11:30:00,9.98,10.03,9.98,10.02,171200.0,6.7066,6.7402,6.7066,6.7334,171200.0
2009-04-03 11:35:00,10.03,10.1,10.02,10.06,252600.0,6.7402,6.7872,6.7334,6.7603,252600.0
2009-04-03 11:40:00,10.06,10.13,10.06,10.13,230800.0,6.7603,6.8074,6.7603,6.8074,230800.0
2009-04-03 11:45:00,10.13,10.15,10.12,10.14,274600.0,6.8074,6.8208,6.8006,6.8141,274600.0
2009-04-03 11:50:00,10.13,10.22,10.13,10.2,256800.0,6.8074,6.8678,6.8074,6.8544,256800.0
2009-04-03 11:55:00,10.2,10.28,10.19,10.27,153800.0,6.8544,6.9082,6.8477,6.9014,153800.0
2009-04-03 12:00:00,10.27,10.31,10.25,10.28,147000.0,6.9014,6.9283,6.888,6.9082,147000.0
2009-04-03 12:05:00,10.28,10.31,10.26,10.28,303400.0,6.9082,6.9283,6.8947,6.9082,303400.0
2009-04-03 12:10:00,10.28,10.31,10.24,10.3,219000.0,6.9082,6.9283,6.8813,6.9216,219000.0
2009-04-03 12:15:00,10.3,10.35,10.28,10.33,326400.0,6.9216,6.9552,6.9082,6.9418,326400.0
2009-04-03 12:20:00,10.34,10.38,10.33,10.37,297400.0,6.9485,6.9754,6.9418,6.9686,297400.0
2009-04-03 12:25:00,10.37,10.49,10.36,10.47,244600.0,6.9686,7.0493,6.9619,7.0358,244600.0
2009-04-03 12:30:00,10.47,10.49,10.36,10.38,204200.0,7.0358,7.0493,6.9619,6.9754,204200.0
2009-04-03 12:35:00,10.38,10.43,10.36,10.36,157000.0,6.9754,7.009,6.9619,6.9619,157000.0
2009-04-03 12:40:00,10.36,10.37,10.31,10.32,108800.0,6.9619,6.9686,6.9283,6.935,108800.0
2009-04-03 12:45:00,10.32,10.33,10.26,10.27,161200.0,6.935,6.9418,6.8947,6.9014,161200.0
2009-04-03 12:50:00,10.27,10.27,10.22,10.24,146800.0,6.9014,6.9014,6.8678,6.8813,146800.0
2009-04-03 12:55:00,10.24,10.28,10.24,10.24,83200.0,6.8813,6.9082,6.8813,6.8813,83200.0
2009-04-03 13:00:00,10.24,10.29,10.24,10.26,193600.0,6.8813,6.9149,6.8813,6.8947,193600.0
2009-04-03 13:05:00,10.26,10.29,10.2,10.21,150400.0,6.8947,6.9149,6.8544,6.8611,150400.0
2009-04-03 13:10:00,10.21,10.23,10.18,10.19,161600.0,6.8611,6.8746,6.841,6.8477,161600.0
2009-04-03 13:15:00,10.19,10.25,10.18,10.25,138800.0,6.8477,6.888,6.841,6.888,138800.0
2009-04-03 13:20:00,10.25,10.26,10.22,10.22,138800.0,6.888,6.8947,6.8678,6.8678,138800.0
2009-04-03 13:25:00,10.23,10.3,10.22,10.29,145800.0,6.8746,6.9216,6.8678,6.9149,145800.0
2009-04-03 13:30:00,10.29,10.32,10.29,10.3,135800.0,6.9149,6.935,6.9149,6.9216,135800.0
2009-04-03 13:35:00,10.31,10.31,10.28,10.3,207600.0,6.9283,6.9283,6.9082,6.9216,207600.0
2009-04-03 13:40:00,10.3,10.31,10.25,10.29,192000.0,6.9216,6.9283,6.888,6.9149,192000.0
2009-04-03 13:45:00,10.29,10.36,10.28,10.35,114000.0,6.9149,6.9619,6.9082,6.9552,114000.0
2009-04-03 13:50:00,10.35,10.37,10.33,10.37,151000.0,6.9552,6.9686,6.9418,6.9686,151000.0
2009-04-03 13:55:00,10.37,10.39,10.35,10.35,176200.0,6.9686,6.9821,6.9552,6.9552,176200.0
2009-04-03 14:00:00,10.35,10.39,10.35,10.36,165000.0,6.9552,6.9821,6.9552,6.9619,165000.0
2009-04-03 14:05:00,10.36,10.36,10.3,10.31,140000.0,6.9619,6.9619,6.9216,6.9283,140000.0
2009-04-03 14:10:00,10.31,10.35,10.3,10.35,174600.0,6.9283,6.9552,6.9216,6.9552,174600.0
2009-04-03 14:15:00,10.35,10.37,10.33,10.34,177800.0,6.9552,6.9686,6.9418,6.9485,177800.0
2009-04-03 14:20:00,10.34,10.38,10.33,10.33,150400.0,6.9485,6.9754,6.9418,6.9418,150400.0
2009-04-03 14:25:00,10.33,10.43,10.33,10.42,183600.0,6.9418,7.009,6.9418,7.0022,183600.0
2009-04-03 14:30:00,10.41,10.42,10.35,10.38,235000.0,6.9955,7.0022,6.9552,6.9754,235000.0
2009-04-03 14:35:00,10.38,10.43,10.34,10.36,236800.0,6.9754,7.009,6.9485,6.9619,236800.0
2009-04-03 14:40:00,10.36,10.38,10.32,10.34,181000.0,6.9619,6.9754,6.935,6.9485,181000.0
2009-04-03 14:45:00,10.35,10.38,10.32,10.33,185400.0,6.9552,6.9754,6.935,6.9418,185400.0
2009-04-03 14:50:00,10.33,10.37,10.32,10.37,266600.0,6.9418,6.9686,6.935,6.9686,266600.0
2009-04-03 14:55:00,10.37,10.49,10.37,10.49,439000.0,6.9686,7.0493,6.9686,7.0493,439000.0
2009-04-03 15:00:00,10.49,10.53,10.4,10.4,388000.0,7.0493,7.0762,6.9888,6.9888,388000.0
2009-04-03 15:05:00,10.39,10.4,10.3,10.34,455600.0,6.9821,6.9888,6.9216,6.9485,455600.0
2009-04-03 15:10:00,10.34,10.35,10.31,10.32,242600.0,6.9485,6.9552,6.9283,6.935,242600.0
2009-04-03 15:15:00,10.33,10.34,10.27,10.31,258800.0,6.9418,6.9485,6.9014,6.9283,258800.0
2009-04-03 15:20:00,10.31,10.38,10.28,10.36,227800.0,6.9283,6.9754,6.9082,6.9619,227800.0
2009-04-03 15:25:00,10.36,10.38,10.28,10.31,258800.0,6.9619,6.9754,6.9082,6.9283,258800.0
2009-04-03 15:30:00,10.31,10.36,10.31,10.33,229400.0,6.9283,6.9619,6.9283,6.9418,229400.0
2009-04-03 15:35:00,10.32,10.35,10.27,10.31,365200.0,6.935,6.9552,6.9014,6.9283,365200.0
2009-04-03 15:40:00,10.31,10.44,10.3,10.4,391000.0,6.9283,7.0157,6.9216,6.9888,391000.0
2009-04-03 15:45:00,10.4,10.45,10.37,10.38,347600.0,6.9888,7.0224,6.9686,6.9754,347600.0
2009-04-03 15:50:00,10.38,10.49,10.38,10.47,446400.0,6.9754,7.0493,6.9754,7.0358,446400.0
2009-04-03 15:55:00,10.47,10.56,10.46,10.55,1168600.0,7.0358,7.0963,7.0291,7.0896,1168600.0
2009-04-06 09:30:00,10.11,10.2,10.0,10.05,284400.0,6.7939,6.8544,6.72,6.7536,284400.0
2009-04-06 09:35:00,10.05,10.17,10.03,10.1,205400.0,6.7536,6.8342,6.7402,6.7872,205400.0
2009-04-06 09:40:00,10.11,10.23,10.1,10.18,135600.0,6.7939,6.8746,6.7872,6.841,135600.0
2009-04-06 09:45:00,10.18,10.22,10.12,10.13,149400.0,6.841,6.8678,6.8006,6.8074,149400.0
2009-04-06 09:50:00,10.13,10.27,10.13,10.27,138200.0,6.8074,6.9014,6.8074,6.9014,138200.0
2009-04-06 09:55:00,10.26,10.31,10.24,10.25,112800.0,6.8947,6.9283,6.8813,6.888,112800.0
2009-04-06 10:00:00,10.26,10.42,10.24,10.41,139200.0,6.8947,7.0022,6.8813,6.9955,139200.0
2009-04-06 10:05:00,10.41,10.53,10.39,10.52,212800.0,6.9955,7.0762,6.9821,7.0694,212800.0
2009-04-06 10:10:00,10.53,10.53,10.42,10.43,121000.0,7.0762,7.0762,7.0022,7.009,121000.0
2009-04-06 10:15:00,10.43,10.43,10.38,10.43,152400.0,7.009,7.009,6.9754,7.009,152400.0
2009-04-06 10:20:00,10.42,10.42,10.34,10.39,94400.0,7.0022,7.0022,6.9485,6.9821,94400.0
2009-04-06 10:25:00,10.38,10.47,10.38,10.4,116200.0,6.9754,7.0358,6.9754,6.9888,116200.0
2009-04-06 10:30:00,10.4,10.41,10.33,10.37,162400.0,6.9888,6.9955,6.9418,6.9686,162400.0
2009-04-06 10:35:00,10.37,10.41,10.37,10.4,60600.0,6.9686,6.9955,6.9686,6.9888,60600.0
2009-04-06 10:40:00,10.4,10.47,10.4,10.45,110800.0,6.9888,7.0358,6.9888,7.0224,110800.0
2009-04-06 10:45:00,10.45,10.5,10.4,10.47,85800.0,7.0224,7.056,6.9888,7.0358,85800.0
2009-04-06 10:50:00,10.47,10.49,10.46,10.49,65600.0,7.0358,7.0493,7.0291,7.0493,65600.0
2009-04-06 10:55:00,10.48,10.53,10.47,10.49,95800.0,7.0426,7.0762,7.0358,7.0493,95800.0
2009-04-06 11:00:00,10.49,10.5,10.44,10.46,101200.0,7.0493,7.056,7.0157,7.0291,101200.0
2009-04-06 11:05:00,10.46,10.46,10.33,10.38,184000.0,7.0291,7.0291,6.9418,6.9754,184000.0
2009-04-06 11:10:00,10.38,10.38,10.33,10.34,137400.0,6.9754,6.9754,6.9418,6.9485,137400.0
2009-04-06 11:15:00,10.34,10.42,10.33,10.38,90600.0,6.9485,7.0022,6.9418,6.9754,90600.0
2009-04-06 11:20:00,10.38,10.38,10.31,10.31,84800.0,6.9754,6.9754,6.9283,6.9283,84800.0
2009-04-06 11:25:00,10.31,10.38,10.31,10.37,53600.0,6.9283,6.9754,6.9283,6.9686,53600.0
2009-04-06 11:30:00,10.37,10.38,10.36,10.37,70000.0,6.9686,6.9754,6.9619,6.9686,70000.0
2009-04-06 11:35:00,10.37,10.37,10.27,10.28,95000.0,6.9686,6.9686,6.9014,6.9082,95000.0
2009-04-06 11:40:00,10.28,10.29,10.23,10.25,99000.0,6.9082,6.9149,6.8746,6.888,99000.0
2009-04-06 11:45:00,10.25,10.27,10.24,10.26,55200.0,6.888,6.9014,6.8813,6.8947,55200.0
2009-04-06 11:50:00,10.25,10.26,10.21,10.22,122400.0,6.888,6.8947,6.8611,6.8678,122400.0
2009-04-06 11:55:00,10.22,10.27,10.21,10.27,72400.0,6.8678,6.9014,6.8611,6.9014,72400.0
2009-04-06 12:00:00,10.26,10.28,10.22,10.22,77600.0,6.8947,6.9082,6.8678,6.8678,77600.0
2009-04-06 12:05:00,10.22,10.26,10.22,10.26,62600.0,6.8678,6.8947,6.8678,6.8947,62600.0
2009-04-06 12:10:00,10.26,10.26,10.24,10.25,54600.0,6.8947,6.8947,6.8813,6.888,54600.0
2009-04-06 12:15:00,10.25,10.26,10.19,10.19,92800.0,6.888,6.8947,6.8477,6.8477,92800.0
2009-04-06 12:20:00,10.18,10.22,10.17,10.18,85400.0,6.841,6.8678,6.8342,6.841,85400.0
2009-04-06 12:25:00,10.19,10.2,10.15,10.18,109400.0,6.8477,6.8544,6.8208,6.841,109400.0
2009-04-06 12:30:00,10.19,10.22,10.17,10.21,83400.0,6.8477,6.8678,6.8342,6.8611,83400.0
2009-04-06 12:35:00,10.2,10.22,10.2,10.21,100200.0,6.8544,6.8678,6.8544,6.8611,100200.0
2009-04-06 12:40:00,10.21,10.28,10.21,10.25,76000.0,6.8611,6.9082,6.8611,6.888,76000.0
2009-04-06 12:45:00,10.25,10.26,10.23,10.24,92000.0,6.888,6.8947,6.8746,6.8813,92000.0
2009-04-06 12:50:00,10.23,10.31,10.21,10.31,113000.0,6.8746,6.9283,6.8611,6.9283,113000.0
2009-04-06 12:55:00,10.31,10.33,10.29,10.33,93000.0,6.9283,6.9418,6.9149,6.9418,93000.0
2009-04-06 13:00:00,10.33,10.38,10.29,10.29,95600.0,6.9418,6.9754,6.9149,6.9149,95600.0
2009-04-06 13:05:00,10.29,10.33,10.29,10.3,45200.0,6.9149,6.9418,6.9149,6.9216,45200.0
2009-04-06 13:10:00,10.3,10.36,10.29,10.32,66800.0,6.9216,6.9619,6.9149,6.935,66800.0
2009-04-06 13:15:00,10.31,10.34,10.26,10.27,84200.0,6.9283,6.9485,6.8947,6.9014,84200.0
2009-04-06 13:20:00,10.27,10.34,10.26,10.33,139800.0,6.9014,6.9485,6.8947,6.9418,139800.0
2009-04-06 13:25:00,10.32,10.34,10.28,10.29,81800.0,6.935,6.9485,6.9082,6.9149,81800.0
2009-04-06 13:30:00,10.29,10.29,10.25,10.26,67600.0,6.9149,6.9149,6.888,6.8947,67600.0
2009-04-06 13:35:00,10.26,10.27,10.23,10.24,54600.0,6.8947,6.9014,6.8746,6.8813,54600.0
2009-04-06 13:40:00,10.24,10.28,10.24,10.27,44000.0,6.8813,6.9082,6.8813,6.9014,44000.0
2009-04-06 13:45:00,10.27,10.29,10.26,10.28,144200.0,6.9014,6.9149,6.8947,6.9082,144200.0
2009-04-06 13:50:00,10.28,10.3,10.24,10.28,75800.0,6.9082,6.9216,6.8813,6.9082,75800.0
2009-04-06 13:55:00,10.28,10.29,10.24,10.27,76000.0,6.9082,6.9149,6.8813,6.9014,76000.0
2009-04-06 14:00:00,10.26,10.31,10.24,10.27,65800.0,6.8947,6.9283,6.8813,6.9014,65800.0
2009-04-06 14:05:00,10.27,10.29,10.25,10.27,88200.0,6.9014,6.9149,6.888,6.9014,88200.0
2009-04-06 14:10:00,10.27,10.32,10.24,10.28,125600.0,6.9014,6.935,6.8813,6.9082,125600.0
2009-04-06 14:15:00,10.27,10.27,10.22,10.27,191800.0,6.9014,6.9014,6.8678,6.9014,191800.0
2009-04-06 14:20:00,10.27,10.27,10.24,10.25,57800.0,6.9014,6.9014,6.8813,6.888,57800.0
2009-04-06 14:25:00,10.26,10.31,10.24,10.25,106400.0,6.8947,6.9283,6.8813,6.888,106400.0
2009-04-06 14:30:00,10.26,10.27,10.15,10.19,188600.0,6.8947,6.9014,6.8208,6.8477,188600.0
2009-04-06 14:35:00,10.2,10.21,10.17,10.19,122200.0,6.8544,6.8611,6.8342,6.8477,122200.0
2009-04-06 14:40:00,10.2,10.22,10.16,10.22,159600.0,6.8544,6.8678,6.8275,6.8678,159600.0
2009-04-06 14:45:00,10.22,10.28,10.2,10.26,204200.0,6.8678,6.9082,6.8544,6.8947,204200.0
2009-04-06 14:50:00,10.26,10.32,10.24,10.29,237200.0,6.8947,6.935,6.8813,6.9149,237200.0
2009-04-06 14:55:00,10.29,10.29,10.24,10.24,185200.0,6.9149,6.9149,6.8813,6.8813,185200.0
2009-04-06 15:00:00,10.24,10.25,10.21,10.24,157400.0,6.8813,6.888,6.8611,6.8813,157400.0
2009-04-06 15:05:00,10.24,10.28,10.19,10.22,149000.0,6.8813,6.9082,6.8477,6.8678,149000.0
2009-04-06 15:10:00,10.22,10.24,10.18,10.18,218800.0,6.8678,6.8813,6.841,6.841,218800.0
2009-04-06 15:15:00,10.19,10.31,10.17,10.29,306800.0,6.8477,6.9283,6.8342,6.9149,306800.0
2009-04-06 15:20:00,10.29,10.37,10.27,10.35,346200.0,6.9149,6.9686,6.9014,6.9552,346200.0
2009-04-06 15:25:00,10.35,10.38,10.26,10.31,267400.0,6.9552,6.9754,6.8947,6.9283,267400.0
2009-04-06 15:30:00,10.31,10.43,10.31,10.35,358400.0,6.9283,7.009,6.9283,6.9552,358400.0
2009-04-06 15:35:00,10.35,10.37,10.3,10.3,356000.0,6.9552,6.9686,6.9216,6.9216,356000.0
2009-04-06 15:40:00,10.3,10.35,10.29,10.31,302000.0,6.9216,6.9552,6.9149,6.9283,302000.0
2009-04-06 15:45:00,10.31,10.35,10.31,10.33,320000.0,6.9283,6.9552,6.9283,6.9418,320000.0
2009-04-06 15:50:00,10.33,10.43,10.33,10.4,465200.0,6.9418,7.009,6.9418,6.9888,465200.0
2009-04-06 15:55:00,10.4,10.42,10.3,10.31,697400.0,6.9888,7.0022,6.9216,6.9283,697400.0
2009-04-07 09:30:00,10.2,10.2,9.95,9.99,261600.0,6.8544,6.8544,6.6864,6.7133,261600.0
2009-04-07 09:35:00,9.99,10.08,9.97,10.08,123000.0,6.7133,6.7738,6.6998,6.7738,123000.0
2009-04-07 09:40:00,10.06,10.09,10.02,10.04,129200.0,6.7603,6.7805,6.7334,6.7469,129200.0
2009-04-07 09:45:00,10.04,10.06,9.99,9.99,167000.0,6.7469,6.7603,6.7133,6.7133,167000.0
2009-04-07 09:50:00,9.99,10.01,9.97,10.0,131000.0,6.7133,6.7267,6.6998,6.72,131000.0
2009-04-07 09:55:00,9.99,10.05,9.95,9.96,184000.0,6.7133,6.7536,6.6864,6.6931,184000.0
2009-04-07 10:00:00,9.96,9.98,9.88,9.88,241000.0,6.6931,6.7066,6.6394,6.6394,241000.0
2009-04-07 10:05:00,9.88,9.91,9.88,9.88,132600.0,6.6394,6.6595,6.6394,6.6394,132600.0
2009-04-07 10:10:00,9.88,9.93,9.86,9.92,157600.0,6.6394,6.673,6.6259,6.6662,157600.0
2009-04-07 10:15:00,9.92,9.93,9.86,9.88,160000.0,6.6662,6.673,6.6259,6.6394,160000.0
2009-04-07 10:20:00,9.88,10.0,9.88,9.98,287200.0,6.6394,6.72,6.6394,6.7066,287200.0
2009-04-07 10:25:00,9.98,10.05,9.95,10.04,196400.0,6.7066,6.7536,6.6864,6.7469,196400.0
2009-04-07 10:30:00,10.04,10.11,10.03,10.09,218000.0,6.7469,6.7939,6.7402,6.7805,218000.0
2009-04-07 10:35:00,10.09,10.18,10.09,10.13,244600.0,6.7805,6.841,6.7805,6.8074,244600.0
2009-04-07 10:40:00,10.13,10.13,10.02,10.05,191000.0,6.8074,6.8074,6.7334,6.7536,191000.0
2009-04-07 10:45:00,10.05,10.1,10.03,10.1,89600.0,6.7536,6.7872,6.7402,6.7872,89600.0
2009-04-07 10:50:00,10.1,10.11,10.04,10.07,115000.0,6.7872,6.7939,6.7469,6.767,115000.0
2009-04-07 10:55:00,10.08,10.08,10.01,10.02,110000.0,6.7738,6.7738,6.7267,6.7334,110000.0
2009-04-07 11:00:00,10.03,10.07,10.01,10.05,82000.0,6.7402,6.767,6.7267,6.7536,82000.0
2009-04-07 11:05:00,10.05,10.06,10.01,10.02,103000.0,6.7536,6.7603,6.7267,6.7334,103000.0
2009-04-07 11:10:00,10.02,10.04,10.01,10.03,76600.0,6.7334,6.7469,6.7267,6.7402,76600.0
2009-04-07 11:15:00,10.03,10.03,10.0,10.0,81000.0,6.7402,6.7402,6.72,6.72,81000.0
2009-04-07 11:20:00,10.0,10.06,9.97,10.03,111000.0,6.72,6.7603,6.6998,6.7402,111000.0
2009-04-07 11:25:00,10.03,10.05,9.99,10.04,82400.0,6.7402,6.7536,6.7133,6.7469,82400.0
2009-04-07 11:30:00,10.04,10.1,10.03,10.1,98800.0,6.7469,6.7872,6.7402,6.7872,98800.0
2009-04-07 11:35:00,10.1,10.1,10.05,10.09,157200.0,6.7872,6.7872,6.7536,6.7805,157200.0
2009-04-07 11:40:00,10.08,10.09,10.02,10.02,131600.0,6.7738,6.7805,6.7334,6.7334,131600.0
2009-04-07 11:45:00,10.02,10.06,10.01,10.04,86800.0,6.7334,6.7603,6.7267,6.7469,86800.0
2009-04-07 11:50:00,10.04,10.06,10.01,10.06,112200.0,6.7469,6.7603,6.7267,6.7603,112200.0
2009-04-07 11:55:00,10.06,10.06,10.03,10.06,69800.0,6.7603,6.7603,6.7402,6.7603,69800.0
2009-04-07 12:00:00,10.06,10.09,10.06,10.09,95200.0,6.7603,6.7805,6.7603,6.7805,95200.0
2009-04-07 12:05:00,10.09,10.14,10.07,10.13,148600.0,6.7805,6.8141,6.767,6.8074,148600.0
2009-04-07 12:10:00,10.13,10.21,10.13,10.2,259600.0,6.8074,6.8611,6.8074,6.8544,259600.0
2009-04-07 12:15:00,10.19,10.2,10.12,10.13,106200.0,6.8477,6.8544,6.8006,6.8074,106200.0
2009-04-07 12:20:00,10.13,10.19,10.13,10.15,72000.0,6.8074,6.8477,6.8074,6.8208,72000.0
2009-04-07 12:25:00,10.15,10.15,10.09,10.1,69000.0,6.8208,6.8208,6.7805,6.7872,69000.0
2009-04-07 12:30:00,10.1,10.12,10.06,10.1,120000.0,6.7872,6.8006,6.7603,6.7872,120000.0
2009-04-07 12:35:00,10.09,10.12,10.05,10.06,115000.0,6.7805,6.8006,6.7536,6.7603,115000.0
2009-04-07 12:40:00,10.06,10.11,10.06,10.09,122200.0,6.7603,6.7939,6.7603,6.7805,122200.0
2009-04-07 12:45:00,10.09,10.12,10.09,10.12,57600.0,6.7805,6.8006,6.7805,6.8006,57600.0
2009-04-07 12:50:00,10.12,10.15,10.12,10.14,67000.0,6.8006,6.8208,6.8006,6.8141,67000.0
2009-04-07 12:55:00,10.14,10.15,10.13,10.15,33800.0,6.8141,6.8208,6.8074,6.8208,33800.0
2009-04-07 13:00:00,10.15,10.16,10.1,10.11,98200.0,6.8208,6.8275,6.7872,6.7939,98200.0
2009-04-07 13:05:00,10.11,10.13,10.08,10.1,77200.0,6.7939,6.8074,6.7738,6.7872,77200.0
2009-04-07 13:10:00,10.1,10.11,10.07,10.09,89400.0,6.7872,6.7939,6.767,6.7805,89400.0
2009-04-07 13:15:00,10.09,10.09,10.05,10.07,166400.0,6.7805,6.7805,6.7536,6.767,166400.0
2009-04-07 13:20:00,10.06,10.08,10.01,10.08,167800.0,6.7603,6.7738,6.7267,6.7738,167800.0
2009-04-07 13:25:00,10.08,10.08,10.04,10.05,104400.0,6.7738,6.7738,6.7469,6.7536,104400.0
2009-04-07 13:30:00,10.05,10.06,10.01,10.06,191600.0,6.7536,6.7603,6.7267,6.7603,191600.0
2009-04-07 13:35:00,10.06,10.08,10.06,10.08,85200.0,6.7603,6.7738,6.7603,6.7738,85200.0
2009-04-07 13:40:00,10.08,10.13,10.08,10.13,123800.0,6.7738,6.8074,6.7738,6.8074,123800.0
2009-04-07 13:45:00,10.13,10.13,10.11,10.13,116200.0,6.8074,6.8074,6.7939,6.8074,116200.0
2009-04-07 13:50:00,10.13,10.18,10.11,10.17,167400.0,6.8074,6.841,6.7939,6.8342,167400.0
2009-04-07 13:55:00,10.17,10.17,10.15,10.17,78000.0,6.8342,6.8342,6.8208,6.8342,78000.0
2009-04-07 14:00:00,10.16,10.17,10.13,10.13,130000.0,6.8275,6.8342,6.8074,6.8074,130000.0
2009-04-07 14:05:00,10.13,10.18,10.1,10.17,142200.0,6.8074,6.841,6.7872,6.8342,142200.0
2009-04-07 14:10:00,10.17,10.24,10.17,10.24,208000.0,6.8342,6.8813,6.8342,6.8813,208000.0
2009-04-07 14:15:00,10.24,10.26,10.2,10.23,207200.0,6.8813,6.8947,6.8544,6.8746,207200.0
2009-04-07 14:20:00,10.22,10.24,10.21,10.21,103800.0,6.8678,6.8813,6.8611,6.8611,103800.0
2009-04-07 14:25:00,10.2,10.3,10.2,10.29,250400.0,6.8544,6.9216,6.8544,6.9149,250400.0
2009-04-07 14:30:00,10.29,10.3,10.24,10.26,184200.0,6.9149,6.9216,6.8813,6.8947,184200.0
2009-04-07 14:35:00,10.27,10.28,10.22,10.22,124400.0,6.9014,6.9082,6.8678,6.8678,124400.0
2009-04-07 14:40:00,10.22,10.25,10.2,10.22,150800.0,6.8678,6.888,6.8544,6.8678,150800.0
2009-04-07 14:45:00,10.22,10.27,10.21,10.21,236400.0,6.8678,6.9014,6.8611,6.8611,236400.0
2009-04-07 14:50:00,10.21,10.3,10.2,10.24,224600.0,6.8611,6.9216,6.8544,6.8813,224600.0
2009-04-07 14:55:00,10.24,10.31,10.24,10.3,209200.0,6.8813,6.9283,6.8813,6.9216,209200.0
2009-04-07 15:00:00,10.3,10.3,10.18,10.21,272800.0,6.9216,6.9216,6.841,6.8611,272800.0
2009-04-07 15:05:00,10.21,10.28,10.21,10.27,147000.0,6.8611,6.9082,6.8611,6.9014,147000.0
2009-04-07 15:10:00,10.27,10.31,10.27,10.28,203000.0,6.9014,6.9283,6.9014,6.9082,203000.0
2009-04-07 15:15:00,10.29,10.33,10.26,10.28,251800.0,6.9149,6.9418,6.8947,6.9082,251800.0
2009-04-07 15:20:00,10.28,10.28,10.23,10.27,204800.0,6.9082,6.9082,6.8746,6.9014,204800.0
2009-04-07 15:25:00,10.27,10.27,10.21,10.22,272200.0,6.9014,6.9014,6.8611,6.8678,272200.0
2009-04-07 15:30:00,10.22,10.28,10.22,10.28,224600.0,6.8678,6.9082,6.8678,6.9082,224600.0
2009-04-07 15:35:00,10.27,10.28,10.22,10.25,275400.0,6.9014,6.9082,6.8678,6.888,275400.0
2009-04-07 15:40:00,10.25,10.28,10.21,10.22,355200.0,6.888,6.9082,6.8611,6.8678,355200.0
2009-04-07 15:45:00,10.22,10.26,10.19,10.2,458400.0,6.8678,6.8947,6.8477,6.8544,458400.0
2009-04-07 15:50:00,10.2,10.22,10.15,10.15,777400.0,6.8544,6.8678,6.8208,6.8208,777400.0
2009-04-07 15:55:00,10.15,10.15,10.06,10.08,1282200.0,6.8208,6.8208,6.7603,6.7738,1282200.0
2009-04-08 09:30:00,10.9,11.05,10.77,10.77,945000.0,7.3248,7.4256,7.2374,7.2374,945000.0
2009-04-08 09:35:00,10.77,10.97,10.67,10.72,558800.0,7.2374,7.3718,7.1702,7.2038,558800.0
2009-04-08 09:40:00,10.74,10.74,10.61,10.69,199800.0,7.2173,7.2173,7.1299,7.1837,199800.0
2009-04-08 09:45:00,10.7,10.75,10.59,10.63,208800.0,7.1904,7.224,7.1165,7.1434,208800.0
2009-04-08 09:50:00,10.63,10.65,10.53,10.53,468600.0,7.1434,7.1568,7.0762,7.0762,468600.0
2009-04-08 09:55:00,10.55,10.68,10.53,10.59,180200.0,7.0896,7.177,7.0762,7.1165,180200.0
2009-04-08 10:00:00,10.6,10.6,10.42,10.52,533800.0,7.1232,7.1232,7.0022,7.0694,533800.0
2009-04-08 10:05:00,10.52,10.54,10.47,10.52,192000.0,7.0694,7.0829,7.0358,7.0694,192000.0
2009-04-08 10:10:00,10.51,10.55,10.47,10.55,136800.0,7.0627,7.0896,7.0358,7.0896,136800.0
2009-04-08 10:15:00,10.54,10.59,10.5,10.54,412600.0,7.0829,7.1165,7.056,7.0829,412600.0
2009-04-08 10:20:00,10.54,10.54,10.39,10.4,171400.0,7.0829,7.0829,6.9821,6.9888,171400.0
2009-04-08 10:25:00,10.39,10.4,10.31,10.38,136800.0,6.9821,6.9888,6.9283,6.9754,136800.0
2009-04-08 10:30:00,10.39,10.5,10.36,10.4,339400.0,6.9821,7.056,6.9619,6.9888,339400.0
2009-04-08 10:35:00,10.4,10.47,10.39,10.45,180400.0,6.9888,7.0358,6.9821,7.0224,180400.0
2009-04-08 10:40:00,10.46,10.5,10.44,10.5,92800.0,7.0291,7.056,7.0157,7.056,92800.0
2009-04-08 10:45:00,10.49,10.56,10.49,10.52,240400.0,7.0493,7.0963,7.0493,7.0694,240400.0
2009-04-08 10:50:00,10.52,10.58,10.49,10.56,173800.0,7.0694,7.1098,7.0493,7.0963,173800.0
2009-04-08 10:55:00,10.56,10.62,10.56,10.59,135400.0,7.0963,7.1366,7.0963,7.1165,135400.0
2009-04-08 11:00:00,10.6,10.65,10.59,10.63,169600.0,7.1232,7.1568,7.1165,7.1434,169600.0
2009-04-08 11:05:00,10.63,10.65,10.58,10.58,134200.0,7.1434,7.1568,7.1098,7.1098,134200.0
2009-04-08 11:10:00,10.58,10.6,10.51,10.51,72800.0,7.1098,7.1232,7.0627,7.0627,72800.0
2009-04-08 11:15:00,10.51,10.54,10.44,10.44,108600.0,7.0627,7.0829,7.0157,7.0157,108600.0
2009-04-08 11:20:00,10.44,10.47,10.43,10.43,144200.0,7.0157,7.0358,7.009,7.009,144200.0
2009-04-08 11:25:00,10.43,10.45,10.38,10.38,144800.0,7.009,7.0224,6.9754,6.9754,144800.0
2009-04-08 11:30:00,10.38,10.38,10.33,10.38,112800.0,6.9754,6.9754,6.9418,6.9754,112800.0
2009-04-08 11:35:00,10.38,10.52,10.38,10.49,128200.0,6.9754,7.0694,6.9754,7.0493,128200.0
2009-04-08 11:40:00,10.49,10.5,10.45,10.48,83400.0,7.0493,7.056,7.0224,7.0426,83400.0
2009-04-08 11:45:00,10.48,10.52,10.47,10.47,82000.0,7.0426,7.0694,7.0358,7.0358,82000.0
2009-04-08 11:50:00,10.48,10.51,10.47,10.48,118600.0,7.0426,7.0627,7.0358,7.0426,118600.0
2009-04-08 11:55:00,10.48,10.51,10.47,10.47,113400.0,7.0426,7.0627,7.0358,7.0358,113400.0
2009-04-08 12:00:00,10.47,10.5,10.46,10.49,65000.0,7.0358,7.056,7.0291,7.0493,65000.0
2009-04-08 12:05:00,10.49,10.52,10.48,10.48,80600.0,7.0493,7.0694,7.0426,7.0426,80600.0
2009-04-08 12:10:00,10.48,10.49,10.43,10.43,90400.0,7.0426,7.0493,7.009,7.009,90400.0
2009-04-08 12:15:00,10.43,10.45,10.39,10.44,162600.0,7.009,7.0224,6.9821,7.0157,162600.0
2009-04-08 12:20:00,10.44,10.47,10.43,10.47,100600.0,7.0157,7.0358,7.009,7.0358,100600.0
2009-04-08 12:25:00,10.47,10.53,10.47,10.47,139600.0,7.0358,7.0762,7.0358,7.0358,139600.0
2009-04-08 12:30:00,10.47,10.49,10.47,10.49,84400.0,7.0358,7.0493,7.0358,7.0493,84400.0
2009-04-08 12:35:00,10.49,10.52,10.48,10.52,69800.0,7.0493,7.0694,7.0426,7.0694,69800.0
2009-04-08 12:40:00,10.52,10.61,10.51,10.59,117200.0,7.0694,7.1299,7.0627,7.1165,117200.0
2009-04-08 12:45:00,10.59,10.61,10.56,10.56,81400.0,7.1165,7.1299,7.0963,7.0963,81400.0
2009-04-08 12:50:00,10.56,10.56,10.5,10.52,118400.0,7.0963,7.0963,7.056,7.0694,118400.0
2009-04-08 12:55:00,10.52,10.53,10.51,10.52,129400.0,7.0694,7.0762,7.0627,7.0694,129400.0
2009-04-08 13:00:00,10.52,10.52,10.43,10.44,139800.0,7.0694,7.0694,7.009,7.0157,139800.0
2009-04-08 13:05:00,10.44,10.45,10.36,10.37,435400.0,7.0157,7.0224,6.9619,6.9686,435400.0
2009-04-08 13:10:00,10.37,10.38,10.34,10.37,237000.0,6.9686,6.9754,6.9485,6.9686,237000.0
2009-04-08 13:15:00,10.37,10.42,10.35,10.36,267800.0,6.9686,7.0022,6.9552,6.9619,267800.0
2009-04-08 13:20:00,10.36,10.4,10.35,10.38,95400.0,6.9619,6.9888,6.9552,6.9754,95400.0
2009-04-08 13:25:00,10.38,10.42,10.37,10.42,112800.0,6.9754,7.0022,6.9686,7.0022,112800.0
2009-04-08 13:30:00,10.41,10.45,10.41,10.44,93800.0,6.9955,7.0224,6.9955,7.0157,93800.0
2009-04-08 13:35:00,10.44,10.44,10.36,10.38,151800.0,7.0157,7.0157,6.9619,6.9754,151800.0
2009-04-08 13:40:00,10.38,10.4,10.36,10.38,106200.0,6.9754,6.9888,6.9619,6.9754,106200.0
2009-04-08 13:45:00,10.38,10.4,10.38,10.4,56600.0,6.9754,6.9888,6.9754,6.9888,56600.0
2009-04-08 13:50:00,10.4,10.4,10.38,10.38,54800.0,6.9888,6.9888,6.9754,6.9754,54800.0
2009-04-08 13:55:00,10.37,10.38,10.36,10.38,81800.0,6.9686,6.9754,6.9619,6.9754,81800.0
2009-04-08 14:00:00,10.38,10.39,10.33,10.35,207200.0,6.9754,6.9821,6.9418,6.9552,207200.0
2009-04-08 14:05:00,10.35,10.37,10.31,10.35,170000.0,6.9552,6.9686,6.9283,6.9552,170000.0
2009-04-08 14:10:00,10.35,10.4,10.33,10.38,205400.0,6.9552,6.9888,6.9418,6.9754,205400.0
2009-04-08 14:15:00,10.38,10.38,10.3,10.31,137000.0,6.9754,6.9754,6.9216,6.9283,137000.0
2009-04-08 14:20:00,10.31,10.33,10.28,10.3,126000.0,6.9283,6.9418,6.9082,6.9216,126000.0
2009-04-08 14:25:00,10.29,10.38,10.29,10.38,125200.0,6.9149,6.9754,6.9149,6.9754,125200.0
2009-04-08 14:30:00,10.37,10.4,10.31,10.33,150000.0,6.9686,6.9888,6.9283,6.9418,150000.0
2009-04-08 14:35:00,10.33,10.35,10.31,10.32,154800.0,6.9418,6.9552,6.9283,6.935,154800.0
2009-04-08 14:40:00,10.32,10.34,10.28,10.29,193600.0,6.935,6.9485,6.9082,6.9149,193600.0
2009-04-08 14:45:00,10.3,10.3,10.25,10.26,203000.0,6.9216,6.9216,6.888,6.8947,203000.0
2009-04-08 14:50:00,10.26,10.26,10.2,10.22,275400.0,6.8947,6.8947,6.8544,6.8678,275400.0
2009-04-08 14:55:00,10.22,10.26,10.19,10.25,144200.0,6.8678,6.8947,6.8477,6.888,144200.0
2009-04-08 15:00:00,10.24,10.25,10.17,10.18,231800.0,6.8813,6.888,6.8342,6.841,231800.0
2009-04-08 15:05:00,10.18,10.24,10.17,10.22,126600.0,6.841,6.8813,6.8342,6.8678,126600.0
2009-04-08 15:10:00,10.21,10.21,10.17,10.2,246000.0,6.8611,6.8611,6.8342,6.8544,246000.0
2009-04-08 15:15:00,10.2,10.26,10.18,10.24,131800.0,6.8544,6.8947,6.841,6.8813,131800.0
2009-04-08 15:20:00,10.24,10.29,10.24,10.28,203200.0,6.8813,6.9149,6.8813,6.9082,203200.0
2009-04-08 15:25:00,10.29,10.33,10.26,10.27,175800.0,6.9149,6.9418,6.8947,6.9014,175800.0
2009-04-08 15:30:00,10.27,10.32,10.26,10.31,224200.0,6.9014,6.935,6.8947,6.9283,224200.0
2009-04-08 15:35:00,10.31,10.4,10.29,10.39,146800.0,6.9283,6.9888,6.9149,6.9821,146800.0
2009-04-08 15:40:00,10.4,10.4,10.34,10.36,240600.0,6.9888,6.9888,6.9485,6.9619,240600.0
2009-04-08 15:45:00,10.36,10.44,10.33,10.4,363600.0,6.9619,7.0157,6.9418,6.9888,363600.0
2009-04-08 15:50:00,10.4,10.42,10.35,10.37,402600.0,6.9888,7.0022,6.9552,6.9686,402600.0
2009-04-08 15:55:00,10.37,10.47,10.32,10.46,969600.0,6.9686,7.0358,6.935,7.0291,969600.0
2009-04-09 09:30:00,10.97,10.99,10.88,10.95,509400.0,7.3718,7.3853,7.3114,7.3584,509400.0
2009-04-09 09:35:00,10.93,11.05,10.93,11.03,598600.0,7.345,7.4256,7.345,7.4122,598600.0
2009-04-09 09:40:00,11.02,11.13,10.99,11.09,411000.0,7.4054,7.4794,7.3853,7.4525,411000.0
2009-04-09 09:45:00,11.09,11.2,11.09,11.13,559800.0,7.4525,7.5264,7.4525,7.4794,559800.0
2009-04-09 09:50:00,11.13,11.25,11.09,11.24,395400.0,7.4794,7.56,7.4525,7.5533,395400.0
2009-04-09 09:55:00,11.24,11.24,11.18,11.21,272800.0,7.5533,7.5533,7.513,7.5331,272800.0
2009-04-09 10:00:00,11.22,11.41,11.22,11.32,497800.0,7.5398,7.6675,7.5398,7.607,497800.0
2009-04-09 10:05:00,11.33,11.42,11.3,11.35,417600.0,7.6138,7.6742,7.5936,7.6272,417600.0
2009-04-09 10:10:00,11.35,11.4,11.29,11.4,213200.0,7.6272,7.6608,7.5869,7.6608,213200.0
2009-04-09 10:15:00,11.4,11.4,11.35,11.36,181600.0,7.6608,7.6608,7.6272,7.6339,181600.0
2009-04-09 10:20:00,11.36,11.4,11.35,11.39,218800.0,7.6339,7.6608,7.6272,7.6541,218800.0
2009-04-09 10:25:00,11.38,11.44,11.38,11.43,221400.0,7.6474,7.6877,7.6474,7.681,221400.0
2009-04-09 10:30:00,11.43,11.46,11.41,11.44,189800.0,7.681,7.7011,7.6675,7.6877,189800.0
2009-04-09 10:35:00,11.44,11.5,11.44,11.5,343000.0,7.6877,7.728,7.6877,7.728,343000.0
2009-04-09 10:40:00,11.5,11.54,11.45,11.46,374600.0,7.728,7.7549,7.6944,7.7011,374600.0
2009-04-09 10:45:00,11.46,11.46,11.38,11.4,215200.0,7.7011,7.7011,7.6474,7.6608,215200.0
2009-04-09 10:50:00,11.4,11.42,11.38,11.41,150200.0,7.6608,7.6742,7.6474,7.6675,150200.0
2009-04-09 10:55:00,11.42,11.47,11.42,11.43,139600.0,7.6742,7.7078,7.6742,7.681,139600.0
2009-04-09 11:00:00,11.43,11.5,11.4,11.49,199200.0,7.681,7.728,7.6608,7.7213,199200.0
2009-04-09 11:05:00,11.49,11.53,11.49,11.53,262800.0,7.7213,7.7482,7.7213,7.7482,262800.0
2009-04-09 11:10:00,11.53,11.53,11.51,11.52,148200.0,7.7482,7.7482,7.7347,7.7414,148200.0
2009-04-09 11:15:00,11.52,11.56,11.51,11.54,303000.0,7.7414,7.7683,7.7347,7.7549,303000.0
2009-04-09 11:20:00,11.54,11.57,11.53,11.55,216400.0,7.7549,7.775,7.7482,7.7616,216400.0
2009-04-09 11:25:00,11.55,11.56,11.49,11.51,214000.0,7.7616,7.7683,7.7213,7.7347,214000.0
2009-04-09 11:30:00,11.51,11.53,11.49,11.51,253400.0,7.7347,7.7482,7.7213,7.7347,253400.0
2009-04-09 11:35:00,11.5,11.53,11.49,11.52,216200.0,7.728,7.7482,7.7213,7.7414,216200.0
2009-04-09 11:40:00,11.52,11.53,11.48,11.5,187800.0,7.7414,7.7482,7.7146,7.728,187800.0
2009-04-09 11:45:00,11.5,11.53,11.49,11.53,111800.0,7.728,7.7482,7.7213,7.7482,111800.0
2009-04-09 11:50:00,11.51,11.52,11.49,11.5,83800.0,7.7347,7.7414,7.7213,7.728,83800.0
2009-04-09 11:55:00,11.51,11.56,11.49,11.56,193600.0,7.7347,7.7683,7.7213,7.7683,193600.0
2009-04-09 12:00:00,11.56,11.57,11.52,11.52,147800.0,7.7683,7.775,7.7414,7.7414,147800.0
2009-04-09 12:05:00,11.52,11.58,11.51,11.56,154800.0,7.7414,7.7818,7.7347,7.7683,154800.0
2009-04-09 12:10:00,11.56,11.58,11.53,11.54,128200.0,7.7683,7.7818,7.7482,7.7549,128200.0
2009-04-09 12:15:00,11.54,11.55,11.5,11.54,132800.0,7.7549,7.7616,7.728,7.7549,132800.0
2009-04-09 12:20:00,11.55,11.56,11.51,11.52,99200.0,7.7616,7.7683,7.7347,7.7414,99200.0
2009-04-09 12:25:00,11.52,11.54,11.51,11.52,114800.0,7.7414,7.7549,7.7347,7.7414,114800.0
2009-04-09 12:30:00,11.52,11.54,11.51,11.53,148600.0,7.7414,7.7549,7.7347,7.7482,148600.0
2009-04-09 12:35:00,11.53,11.54,11.53,11.54,124600.0,7.7482,7.7549,7.7482,7.7549,124600.0
2009-04-09 12:40:00,11.54,11.59,11.54,11.58,223400.0,7.7549,7.7885,7.7549,7.7818,223400.0
2009-04-09 12:45:00,11.58,11.61,11.58,11.61,209000.0,7.7818,7.8019,7.7818,7.8019,209000.0
2009-04-09 12:50:00,11.61,11.63,11.59,11.61,192600.0,7.8019,7.8154,7.7885,7.8019,192600.0
2009-04-09 12:55:00,11.61,11.62,11.61,11.61,119600.0,7.8019,7.8086,7.8019,7.8019,119600.0
2009-04-09 13:00:00,11.61,11.63,11.6,11.62,235800.0,7.8019,7.8154,7.7952,7.8086,235800.0
2009-04-09 13:05:00,11.62,11.68,11.62,11.65,228000.0,7.8086,7.849,7.8086,7.8288,228000.0
2009-04-09 13:10:00,11.65,11.66,11.59,11.6,185800.0,7.8288,7.8355,7.7885,7.7952,185800.0
2009-04-09 13:15:00,11.6,11.63,11.59,11.62,227800.0,7.7952,7.8154,7.7885,7.8086,227800.0
2009-04-09 13:20:00,11.62,11.69,11.62,11.69,332000.0,7.8086,7.8557,7.8086,7.8557,332000.0
2009-04-09 13:25:00,11.68,11.69,11.58,11.6,171600.0,7.849,7.8557,7.7818,7.7952,171600.0
2009-04-09 13:30:00,11.6,11.61,11.52,11.52,130400.0,7.7952,7.8019,7.7414,7.7414,130400.0
2009-04-09 13:35:00,11.52,11.53,11.5,11.51,86800.0,7.7414,7.7482,7.728,7.7347,86800.0
2009-04-09 13:40:00,11.5,11.54,11.5,11.54,155000.0,7.728,7.7549,7.728,7.7549,155000.0
2009-04-09 13:45:00,11.54,11.56,11.53,11.56,110800.0,7.7549,7.7683,7.7482,7.7683,110800.0
2009-04-09 13:50:00,11.56,11.6,11.55,11.58,155600.0,7.7683,7.7952,7.7616,7.7818,155600.0
2009-04-09 13:55:00,11.59,11.6,11.59,11.6,111000.0,7.7885,7.7952,7.7885,7.7952,111000.0
2009-04-09 14:00:00,11.6,11.61,11.56,11.56,127600.0,7.7952,7.8019,7.7683,7.7683,127600.0
2009-04-09 14:05:00,11.56,11.63,11.56,11.63,287800.0,7.7683,7.8154,7.7683,7.8154,287800.0
2009-04-09 14:10:00,11.62,11.65,11.61,11.64,305600.0,7.8086,7.8288,7.8019,7.8221,305600.0
2009-04-09 14:15:00,11.65,11.65,11.62,11.64,325400.0,7.8288,7.8288,7.8086,7.8221,325400.0
2009-04-09 14:20:00,11.64,11.68,11.63,11.66,340600.0,7.8221,7.849,7.8154,7.8355,340600.0
2009-04-09 14:25:00,11.66,11.72,11.65,11.71,270200.0,7.8355,7.8758,7.8288,7.8691,270200.0
2009-04-09 14:30:00,11.71,11.74,11.7,11.74,254600.0,7.8691,7.8893,7.8624,7.8893,254600.0
2009-04-09 14:35:00,11.74,11.8,11.74,11.79,277400.0,7.8893,7.9296,7.8893,7.9229,277400.0
2009-04-09 14:40:00,11.79,11.83,11.77,11.79,341400.0,7.9229,7.9498,7.9094,7.9229,341400.0
2009-04-09 14:45:00,11.8,11.89,11.79,11.87,469200.0,7.9296,7.9901,7.9229,7.9766,469200.0
2009-04-09 14:50:00,11.87,11.92,11.83,11.84,421200.0,7.9766,8.0102,7.9498,7.9565,421200.0
2009-04-09 14:55:00,11.84,11.9,11.83,11.87,272200.0,7.9565,7.9968,7.9498,7.9766,272200.0
2009-04-09 15:00:00,11.87,11.9,11.86,11.88,302800.0,7.9766,7.9968,7.9699,7.9834,302800.0
2009-04-09 15:05:00,11.88,11.9,11.85,11.89,204600.0,7.9834,7.9968,7.9632,7.9901,204600.0
2009-04-09 15:10:00,11.9,11.95,11.88,11.89,497800.0,7.9968,8.0304,7.9834,7.9901,497800.0
2009-04-09 15:15:00,11.89,11.99,11.89,11.99,368400.0,7.9901,8.0573,7.9901,8.0573,368400.0
2009-04-09 15:20:00,11.99,12.0,11.96,11.97,493600.0,8.0573,8.064,8.0371,8.0438,493600.0
2009-04-09 15:25:00,11.97,12.03,11.97,12.03,513800.0,8.0438,8.0842,8.0438,8.0842,513800.0
2009-04-09 15:30:00,12.03,12.04,11.97,12.0,458800.0,8.0842,8.0909,8.0438,8.064,458800.0
2009-04-09 15:35:00,12.0,12.07,11.99,12.03,553400.0,8.064,8.111,8.0573,8.0842,553400.0
2009-04-09 15:40:00,12.03,12.15,12.01,12.15,825600.0,8.0842,8.1648,8.0707,8.1648,825600.0
2009-04-09 15:45:00,12.14,12.18,12.1,12.18,820000.0,8.1581,8.185,8.1312,8.185,820000.0
2009-04-09 15:50:00,12.18,12.36,12.15,12.36,1861400.0,8.185,8.3059,8.1648,8.3059,1861400.0
2009-04-09 15:55:00,12.36,12.49,12.22,12.47,2300800.0,8.3059,8.3933,8.2118,8.3798,2300800.0
2009-04-13 09:30:00,12.22,12.26,12.04,12.13,343400.0,8.2118,8.2387,8.0909,8.1514,343400.0
2009-04-13 09:35:00,12.13,12.28,12.1,12.28,295000.0,8.1514,8.2522,8.1312,8.2522,295000.0
2009-04-13 09:40:00,12.27,12.33,12.24,12.29,277800.0,8.2454,8.2858,8.2253,8.2589,277800.0
2009-04-13 09:45:00,12.29,12.33,12.22,12.22,410000.0,8.2589,8.2858,8.2118,8.2118,410000.0
2009-04-13 09:50:00,12.22,12.24,12.12,12.18,419600.0,8.2118,8.2253,8.1446,8.185,419600.0
2009-04-13 09:55:00,12.18,12.19,12.02,12.13,281400.0,8.185,8.1917,8.0774,8.1514,281400.0
2009-04-13 10:00:00,12.12,12.28,12.08,12.22,344200.0,8.1446,8.2522,8.1178,8.2118,344200.0
2009-04-13 10:05:00,12.22,12.25,12.13,12.25,295600.0,8.2118,8.232,8.1514,8.232,295600.0
2009-04-13 10:10:00,12.24,12.47,12.24,12.43,484000.0,8.2253,8.3798,8.2253,8.353,484000.0
2009-04-13 10:15:00,12.43,12.46,12.31,12.4,398600.0,8.353,8.3731,8.2723,8.3328,398600.0
2009-04-13 10:20:00,12.39,12.45,12.38,12.4,396800.0,8.3261,8.3664,8.3194,8.3328,396800.0
2009-04-13 10:25:00,12.4,12.42,12.27,12.28,376200.0,8.3328,8.3462,8.2454,8.2522,376200.0
2009-04-13 10:30:00,12.28,12.29,12.12,12.13,368200.0,8.2522,8.2589,8.1446,8.1514,368200.0
2009-04-13 10:35:00,12.13,12.2,12.12,12.12,297400.0,8.1514,8.1984,8.1446,8.1446,297400.0
2009-04-13 10:40:00,12.12,12.16,12.11,12.13,518800.0,8.1446,8.1715,8.1379,8.1514,518800.0
2009-04-13 10:45:00,12.13,12.19,12.1,12.19,320200.0,8.1514,8.1917,8.1312,8.1917,320200.0
2009-04-13 10:50:00,12.19,12.24,12.14,12.15,172400.0,8.1917,8.2253,8.1581,8.1648,172400.0
2009-04-13 10:55:00,12.15,12.22,12.13,12.17,286800.0,8.1648,8.2118,8.1514,8.1782,286800.0
2009-04-13 11:00:00,12.17,12.17,12.11,12.13,262200.0,8.1782,8.1782,8.1379,8.1514,262200.0
2009-04-13 11:05:00,12.12,12.13,12.02,12.02,261000.0,8.1446,8.1514,8.0774,8.0774,261000.0
2009-04-13 11:10:00,12.02,12.13,12.02,12.04,117400.0,8.0774,8.1514,8.0774,8.0909,117400.0
2009-04-13 11:15:00,12.03,12.12,12.0,12.06,253600.0,8.0842,8.1446,8.064,8.1043,253600.0
2009-04-13 11:20:00,12.06,12.08,12.04,12.06,173200.0,8.1043,8.1178,8.0909,8.1043,173200.0
2009-04-13 11:25:00,12.06,12.16,12.06,12.14,148800.0,8.1043,8.1715,8.1043,8.1581,148800.0
2009-04-13 11:30:00,12.13,12.15,12.1,12.12,249600.0,8.1514,8.1648,8.1312,8.1446,249600.0
2009-04-13 11:35:00,12.11,12.11,12.02,12.09,139200.0,8.1379,8.1379,8.0774,8.1245,139200.0
2009-04-13 11:40:00,12.06,12.25,12.03,12.06,215200.0,8.1043,8.232,8.0842,8.1043,215200.0
2009-04-13 11:45:00,12.06,12.24,12.03,12.08,218600.0,8.1043,8.2253,8.0842,8.1178,218600.0
2009-04-13 11:50:00,12.08,12.08,11.93,11.95,279000.0,8.1178,8.1178,8.017,8.0304,279000.0
2009-04-13 11:55:00,11.95,12.07,11.93,12.05,139600.0,8.0304,8.111,8.017,8.0976,139600.0
2009-04-13 12:00:00,12.05,12.1,12.01,12.06,124800.0,8.0976,8.1312,8.0707,8.1043,124800.0
2009-04-13 12:05:00,12.06,12.08,12.01,12.01,81400.0,8.1043,8.1178,8.0707,8.0707,81400.0
2009-04-13 12:10:00,12.02,12.06,11.97,12.05,96400.0,8.0774,8.1043,8.0438,8.0976,96400.0
2009-04-13 12:15:00,12.05,12.1,12.01,12.09,96600.0,8.0976,8.1312,8.0707,8.1245,96600.0
2009-04-13 12:20:00,12.09,12.09,12.03,12.04,95600.0,8.1245,8.1245,8.0842,8.0909,95600.0
2009-04-13 12:25:00,12.04,12.04,11.97,12.01,92800.0,8.0909,8.0909,8.0438,8.0707,92800.0
2009-04-13 12:30:00,12.01,12.13,12.01,12.1,119600.0,8.0707,8.1514,8.0707,8.1312,119600.0
2009-04-13 12:35:00,12.1,12.13,12.09,12.11,88200.0,8.1312,8.1514,8.1245,8.1379,88200.0
2009-04-13 12:40:00,12.1,12.13,12.08,12.09,135800.0,8.1312,8.1514,8.1178,8.1245,135800.0
2009-04-13 12:45:00,12.09,12.15,12.06,12.13,115000.0,8.1245,8.1648,8.1043,8.1514,115000.0
2009-04-13 12:50:00,12.13,12.15,12.1,12.13,103000.0,8.1514,8.1648,8.1312,8.1514,103000.0
2009-04-13 12:55:00,12.13,12.24,12.13,12.2,114600.0,8.1514,8.2253,8.1514,8.1984,114600.0
2009-04-13 13:00:00,12.2,12.21,12.11,12.17,220800.0,8.1984,8.2051,8.1379,8.1782,220800.0
2009-04-13 13:05:00,12.16,12.18,12.13,12.13,95800.0,8.1715,8.185,8.1514,8.1514,95800.0
2009-04-13 13:10:00,12.13,12.16,12.12,12.13,135800.0,8.1514,8.1715,8.1446,8.1514,135800.0
2009-04-13 13:15:00,12.13,12.21,12.13,12.21,51000.0,8.1514,8.2051,8.1514,8.2051,51000.0
2009-04-13 13:20:00,12.21,12.32,12.21,12.25,242200.0,8.2051,8.279,8.2051,8.232,242200.0
2009-04-13 13:25:00,12.25,12.29,12.24,12.25,126400.0,8.232,8.2589,8.2253,8.232,126400.0
2009-04-13 13:30:00,12.26,12.44,12.26,12.44,278200.0,8.2387,8.3597,8.2387,8.3597,278200.0
2009-04-13 13:35:00,12.43,12.44,12.35,12.36,286200.0,8.353,8.3597,8.2992,8.3059,286200.0
2009-04-13 13:40:00,12.37,12.46,12.37,12.43,239200.0,8.3126,8.3731,8.3126,8.353,239200.0
2009-04-13 13:45:00,12.44,12.49,12.43,12.47,170600.0,8.3597,8.3933,8.353,8.3798,170600.0
2009-04-13 13:50:00,12.47,12.5,12.47,12.49,150400.0,8.3798,8.4,8.3798,8.3933,150400.0
2009-04-13 13:55:00,12.49,12.49,12.46,12.49,86800.0,8.3933,8.3933,8.3731,8.3933,86800.0
2009-04-13 14:00:00,12.49,12.58,12.49,12.54,354600.0,8.3933,8.4538,8.3933,8.4269,354600.0
2009-04-13 14:05:00,12.54,12.55,12.46,12.47,256600.0,8.4269,8.4336,8.3731,8.3798,256600.0
2009-04-13 14:10:00,12.47,12.49,12.3,12.35,301600.0,8.3798,8.3933,8.2656,8.2992,301600.0
2009-04-13 14:15:00,12.36,12.39,12.32,12.38,181000.0,8.3059,8.3261,8.279,8.3194,181000.0
2009-04-13 14:20:00,12.38,12.4,12.34,12.37,174200.0,8.3194,8.3328,8.2925,8.3126,174200.0
2009-04-13 14:25:00,12.38,12.4,12.33,12.35,263400.0,8.3194,8.3328,8.2858,8.2992,263400.0
2009-04-13 14:30:00,12.35,12.47,12.33,12.44,164600.0,8.2992,8.3798,8.2858,8.3597,164600.0
2009-04-13 14:35:00,12.45,12.47,12.39,12.39,192600.0,8.3664,8.3798,8.3261,8.3261,192600.0
2009-04-13 14:40:00,12.39,12.49,12.34,12.4,233400.0,8.3261,8.3933,8.2925,8.3328,233400.0
2009-04-13 14:45:00,12.4,12.42,12.36,12.38,178200.0,8.3328,8.3462,8.3059,8.3194,178200.0
2009-04-13 14:50:00,12.38,12.42,12.35,12.4,151800.0,8.3194,8.3462,8.2992,8.3328,151800.0
2009-04-13 14:55:00,12.4,12.47,12.4,12.44,191800.0,8.3328,8.3798,8.3328,8.3597,191800.0
2009-04-13 15:00:00,12.44,12.53,12.4,12.51,468600.0,8.3597,8.4202,8.3328,8.4067,468600.0
2009-04-13 15:05:00,12.5,12.55,12.45,12.49,286200.0,8.4,8.4336,8.3664,8.3933,286200.0
2009-04-13 15:10:00,12.48,12.56,12.47,12.56,207200.0,8.3866,8.4403,8.3798,8.4403,207200.0
2009-04-13 15:15:00,12.56,12.62,12.53,12.54,354600.0,8.4403,8.4806,8.4202,8.4269,354600.0
2009-04-13 15:20:00,12.53,12.6,12.53,12.6,244600.0,8.4202,8.4672,8.4202,8.4672,244600.0
2009-04-13 15:25:00,12.6,12.65,12.56,12.62,314800.0,8.4672,8.5008,8.4403,8.4806,314800.0
2009-04-13 15:30:00,12.62,12.72,12.61,12.65,346600.0,8.4806,8.5478,8.4739,8.5008,346600.0
2009-04-13 15:35:00,12.65,12.75,12.64,12.74,568800.0,8.5008,8.568,8.4941,8.5613,568800.0
2009-04-13 15:40:00,12.74,12.93,12.72,12.92,687600.0,8.5613,8.689,8.5478,8.6822,687600.0
2009-04-13 15:45:00,12.92,12.93,12.87,12.92,592800.0,8.6822,8.689,8.6486,8.6822,592800.0
2009-04-13 15:50:00,12.92,12.92,12.78,12.81,977200.0,8.6822,8.6822,8.5882,8.6083,977200.0
2009-04-13 15:55:00,12.81,12.93,12.79,12.85,1127800.0,8.6083,8.689,8.5949,8.6352,1127800.0
2009-04-14 09:30:00,12.54,13.1,12.52,13.07,469400.0,8.4269,8.8032,8.4134,8.783,469400.0
2009-04-14 09:35:00,13.06,13.09,12.74,12.99,691600.0,8.7763,8.7965,8.5613,8.7293,691600.0
2009-04-14 09:40:00,13.0,13.1,12.93,13.09,358200.0,8.736,8.8032,8.689,8.7965,358200.0
2009-04-14 09:45:00,13.09,13.1,12.96,13.02,218400.0,8.7965,8.8032,8.7091,8.7494,218400.0
2009-04-14 09:50:00,13.02,13.14,13.01,13.04,243200.0,8.7494,8.8301,8.7427,8.7629,243200.0
2009-04-14 09:55:00,13.04,13.15,13.02,13.02,280200.0,8.7629,8.8368,8.7494,8.7494,280200.0
2009-04-14 10:00:00,13.03,13.06,13.0,13.06,119400.0,8.7562,8.7763,8.736,8.7763,119400.0
2009-04-14 10:05:00,13.05,13.06,12.95,12.96,350600.0,8.7696,8.7763,8.7024,8.7091,350600.0
2009-04-14 10:10:00,12.96,13.05,12.94,12.95,219600.0,8.7091,8.7696,8.6957,8.7024,219600.0
2009-04-14 10:15:00,12.94,13.04,12.9,13.0,336000.0,8.6957,8.7629,8.6688,8.736,336000.0
2009-04-14 10:20:00,13.0,13.04,12.97,12.99,244800.0,8.736,8.7629,8.7158,8.7293,244800.0
2009-04-14 10:25:00,12.99,13.02,12.93,12.94,242800.0,8.7293,8.7494,8.689,8.6957,242800.0
2009-04-14 10:30:00,12.95,13.09,12.93,13.03,195000.0,8.7024,8.7965,8.689,8.7562,195000.0
2009-04-14 10:35:00,13.03,13.06,13.02,13.03,176600.0,8.7562,8.7763,8.7494,8.7562,176600.0
2009-04-14 10:40:00,13.02,13.14,13.02,13.06,141400.0,8.7494,8.8301,8.7494,8.7763,141400.0
2009-04-14 10:45:00,13.07,13.09,13.04,13.05,150600.0,8.783,8.7965,8.7629,8.7696,150600.0
2009-04-14 10:50:00,13.05,13.06,13.02,13.02,185400.0,8.7696,8.7763,8.7494,8.7494,185400.0
2009-04-14 10:55:00,13.03,13.04,12.95,12.99,212400.0,8.7562,8.7629,8.7024,8.7293,212400.0
2009-04-14 11:00:00,12.99,13.04,12.97,13.0,188200.0,8.7293,8.7629,8.7158,8.736,188200.0
2009-04-14 11:05:00,13.01,13.02,12.85,12.87,452800.0,8.7427,8.7494,8.6352,8.6486,452800.0
2009-04-14 11:10:00,12.87,12.95,12.85,12.95,202800.0,8.6486,8.7024,8.6352,8.7024,202800.0
2009-04-14 11:15:00,12.95,12.95,12.82,12.82,229400.0,8.7024,8.7024,8.615,8.615,229400.0
2009-04-14 11:20:00,12.82,12.84,12.71,12.72,250800.0,8.615,8.6285,8.5411,8.5478,250800.0
2009-04-14 11:25:00,12.72,12.8,12.72,12.76,245200.0,8.5478,8.6016,8.5478,8.5747,245200.0
2009-04-14 11:30:00,12.76,12.84,12.76,12.81,262000.0,8.5747,8.6285,8.5747,8.6083,262000.0
2009-04-14 11:35:00,12.81,12.81,12.64,12.67,254800.0,8.6083,8.6083,8.4941,8.5142,254800.0
2009-04-14 11:40:00,12.67,12.73,12.63,12.73,233600.0,8.5142,8.5546,8.4874,8.5546,233600.0
2009-04-14 11:45:00,12.73,12.83,12.73,12.79,203600.0,8.5546,8.6218,8.5546,8.5949,203600.0
2009-04-14 11:50:00,12.79,12.81,12.69,12.7,245400.0,8.5949,8.6083,8.5277,8.5344,245400.0
2009-04-14 11:55:00,12.69,12.7,12.59,12.65,360200.0,8.5277,8.5344,8.4605,8.5008,360200.0
2009-04-14 12:00:00,12.62,12.65,12.55,12.61,232000.0,8.4806,8.5008,8.4336,8.4739,232000.0
2009-04-14 12:05:00,12.61,12.61,12.45,12.45,278400.0,8.4739,8.4739,8.3664,8.3664,278400.0
2009-04-14 12:10:00,12.45,12.45,12.32,12.32,252000.0,8.3664,8.3664,8.279,8.279,252000.0
2009-04-14 12:15:00,12.33,12.38,12.3,12.37,240200.0,8.2858,8.3194,8.2656,8.3126,240200.0
2009-04-14 12:20:00,12.37,12.38,12.31,12.36,187800.0,8.3126,8.3194,8.2723,8.3059,187800.0
2009-04-14 12:25:00,12.36,12.38,12.34,12.37,195000.0,8.3059,8.3194,8.2925,8.3126,195000.0
2009-04-14 12:30:00,12.37,12.38,12.35,12.37,236400.0,8.3126,8.3194,8.2992,8.3126,236400.0
2009-04-14 12:35:00,12.37,12.38,12.33,12.36,182200.0,8.3126,8.3194,8.2858,8.3059,182200.0
2009-04-14 12:40:00,12.36,12.36,12.24,12.25,258400.0,8.3059,8.3059,8.2253,8.232,258400.0
2009-04-14 12:45:00,12.24,12.29,12.16,12.24,264200.0,8.2253,8.2589,8.1715,8.2253,264200.0
2009-04-14 12:50:00,12.24,12.27,12.18,12.22,133000.0,8.2253,8.2454,8.185,8.2118,133000.0
2009-04-14 12:55:00,12.21,12.22,12.11,12.15,222600.0,8.2051,8.2118,8.1379,8.1648,222600.0
2009-04-14 13:00:00,12.15,12.24,12.15,12.22,287800.0,8.1648,8.2253,8.1648,8.2118,287800.0
2009-04-14 13:05:00,12.23,12.24,12.16,12.22,241400.0,8.2186,8.2253,8.1715,8.2118,241400.0
2009-04-14 13:10:00,12.22,12.24,12.15,12.23,275400.0,8.2118,8.2253,8.1648,8.2186,275400.0
2009-04-14 13:15:00,12.24,12.29,12.22,12.28,407400.0,8.2253,8.2589,8.2118,8.2522,407400.0
2009-04-14 13:20:00,12.28,12.31,12.22,12.28,244400.0,8.2522,8.2723,8.2118,8.2522,244400.0
2009-04-14 13:25:00,12.28,12.35,12.23,12.35,195200.0,8.2522,8.2992,8.2186,8.2992,195200.0
2009-04-14 13:30:00,12.35,12.42,12.34,12.4,184600.0,8.2992,8.3462,8.2925,8.3328,184600.0
2009-04-14 13:35:00,12.4,12.4,12.24,12.24,140600.0,8.3328,8.3328,8.2253,8.2253,140600.0
2009-04-14 13:40:00,12.24,12.4,12.24,12.4,230200.0,8.2253,8.3328,8.2253,8.3328,230200.0
2009-04-14 13:45:00,12.39,12.39,12.23,12.28,206600.0,8.3261,8.3261,8.2186,8.2522,206600.0
2009-04-14 13:50:00,12.28,12.31,12.2,12.21,203200.0,8.2522,8.2723,8.1984,8.2051,203200.0
2009-04-14 13:55:00,12.21,12.26,12.15,12.26,195400.0,8.2051,8.2387,8.1648,8.2387,195400.0
2009-04-14 14:00:00,12.25,12.25,12.17,12.2,152000.0,8.232,8.232,8.1782,8.1984,152000.0
2009-04-14 14:05:00,12.2,12.21,12.09,12.15,276600.0,8.1984,8.2051,8.1245,8.1648,276600.0
2009-04-14 14:10:00,12.14,12.18,12.07,12.17,130000.0,8.1581,8.185,8.111,8.1782,130000.0
2009-04-14 14:15:00,12.16,12.27,12.13,12.27,148600.0,8.1715,8.2454,8.1514,8.2454,148600.0
2009-04-14 14:20:00,12.27,12.34,12.19,12.33,219400.0,8.2454,8.2925,8.1917,8.2858,219400.0
2009-04-14 14:25:00,12.34,12.34,12.22,12.28,220400.0,8.2925,8.2925,8.2118,8.2522,220400.0
2009-04-14 14:30:00,12.29,12.3,12.21,12.22,136200.0,8.2589,8.2656,8.2051,8.2118,136200.0
2009-04-14 14:35:00,12.22,12.31,12.2,12.31,177800.0,8.2118,8.2723,8.1984,8.2723,177800.0
2009-04-14 14:40:00,12.31,12.32,12.23,12.29,164000.0,8.2723,8.279,8.2186,8.2589,164000.0
2009-04-14 14:45:00,12.3,12.3,12.18,12.24,137000.0,8.2656,8.2656,8.185,8.2253,137000.0
2009-04-14 14:50:00,12.24,12.26,12.15,12.16,136400.0,8.2253,8.2387,8.1648,8.1715,136400.0
2009-04-14 14:55:00,12.16,12.33,12.15,12.33,175400.0,8.1715,8.2858,8.1648,8.2858,175400.0
2009-04-14 15:00:00,12.33,12.4,12.3,12.3,287600.0,8.2858,8.3328,8.2656,8.2656,287600.0
2009-04-14 15:05:00,12.3,12.36,12.26,12.28,202600.0,8.2656,8.3059,8.2387,8.2522,202600.0
2009-04-14 15:10:00,12.28,12.37,12.25,12.37,228200.0,8.2522,8.3126,8.232,8.3126,228200.0
2009-04-14 15:15:00,12.36,12.48,12.34,12.47,239400.0,8.3059,8.3866,8.2925,8.3798,239400.0
2009-04-14 15:20:00,12.47,12.49,12.34,12.38,271400.0,8.3798,8.3933,8.2925,8.3194,271400.0
2009-04-14 15:25:00,12.38,12.4,12.26,12.35,449200.0,8.3194,8.3328,8.2387,8.2992,449200.0
2009-04-14 15:30:00,12.35,12.41,12.26,12.33,613400.0,8.2992,8.3395,8.2387,8.2858,613400.0
2009-04-14 15:35:00,12.33,12.34,12.11,12.15,637200.0,8.2858,8.2925,8.1379,8.1648,637200.0
2009-04-14 15:40:00,12.15,12.2,12.07,12.09,601400.0,8.1648,8.1984,8.111,8.1245,601400.0
2009-04-14 15:45:00,12.09,12.18,12.05,12.07,561400.0,8.1245,8.185,8.0976,8.111,561400.0
2009-04-14 15:50:00,12.08,12.11,11.93,11.94,1059000.0,8.1178,8.1379,8.017,8.0237,1059000.0
2009-04-14 15:55:00,11.94,11.97,11.85,11.97,1472200.0,8.0237,8.0438,7.9632,8.0438,1472200.0
2009-04-15 09:30:00,11.86,11.86,11.45,11.6,383200.0,7.9699,7.9699,7.6944,7.7952,383200.0
2009-04-15 09:35:00,11.59,11.98,11.54,11.87,301400.0,7.7885,8.0506,7.7549,7.9766,301400.0
2009-04-15 09:40:00,11.9,12.06,11.81,11.97,303600.0,7.9968,8.1043,7.9363,8.0438,303600.0
2009-04-15 09:45:00,11.98,12.07,11.9,11.91,173800.0,8.0506,8.111,7.9968,8.0035,173800.0
2009-04-15 09:50:00,11.92,12.24,11.91,12.11,240200.0,8.0102,8.2253,8.0035,8.1379,240200.0
2009-04-15 09:55:00,12.12,12.2,12.05,12.13,238800.0,8.1446,8.1984,8.0976,8.1514,238800.0
2009-04-15 10:00:00,12.13,12.17,12.08,12.08,163000.0,8.1514,8.1782,8.1178,8.1178,163000.0
2009-04-15 10:05:00,12.08,12.18,12.04,12.17,188000.0,8.1178,8.185,8.0909,8.1782,188000.0
2009-04-15 10:10:00,12.18,12.26,12.1,12.15,210000.0,8.185,8.2387,8.1312,8.1648,210000.0
2009-04-15 10:15:00,12.15,12.19,12.04,12.1,175200.0,8.1648,8.1917,8.0909,8.1312,175200.0
2009-04-15 10:20:00,12.1,12.18,12.08,12.14,152800.0,8.1312,8.185,8.1178,8.1581,152800.0
2009-04-15 10:25:00,12.15,12.15,12.05,12.06,93600.0,8.1648,8.1648,8.0976,8.1043,93600.0
2009-04-15 10:30:00,12.06,12.1,11.98,12.06,129800.0,8.1043,8.1312,8.0506,8.1043,129800.0
2009-04-15 10:35:00,12.06,12.07,11.97,11.98,124000.0,8.1043,8.111,8.0438,8.0506,124000.0
2009-04-15 10:40:00,11.98,12.04,11.94,12.01,81200.0,8.0506,8.0909,8.0237,8.0707,81200.0
2009-04-15 10:45:00,12.01,12.03,11.95,11.97,111800.0,8.0707,8.0842,8.0304,8.0438,111800.0
2009-04-15 10:50:00,11.97,11.97,11.85,11.87,126400.0,8.0438,8.0438,7.9632,7.9766,126400.0
2009-04-15 10:55:00,11.87,11.88,11.77,11.8,112800.0,7.9766,7.9834,7.9094,7.9296,112800.0
2009-04-15 11:00:00,11.8,11.83,11.76,11.76,98600.0,7.9296,7.9498,7.9027,7.9027,98600.0
2009-04-15 11:05:00,11.75,11.77,11.68,11.77,152200.0,7.896,7.9094,7.849,7.9094,152200.0
2009-04-15 11:10:00,11.77,11.85,11.77,11.83,179000.0,7.9094,7.9632,7.9094,7.9498,179000.0
2009-04-15 11:15:00,11.83,11.91,11.81,11.9,152000.0,7.9498,8.0035,7.9363,7.9968,152000.0
2009-04-15 11:20:00,11.91,11.97,11.9,11.92,136400.0,8.0035,8.0438,7.9968,8.0102,136400.0
2009-04-15 11:25:00,11.92,12.02,11.9,11.95,92000.0,8.0102,8.0774,7.9968,8.0304,92000.0
2009-04-15 11:30:00,11.94,12.1,11.93,12.08,116800.0,8.0237,8.1312,8.017,8.1178,116800.0
2009-04-15 11:35:00,12.06,12.13,12.04,12.05,117600.0,8.1043,8.1514,8.0909,8.0976,117600.0
2009-04-15 11:40:00,12.06,12.09,11.96,11.97,113800.0,8.1043,8.1245,8.0371,8.0438,113800.0
2009-04-15 11:45:00,11.97,12.02,11.94,12.02,65600.0,8.0438,8.0774,8.0237,8.0774,65600.0
2009-04-15 11:50:00,12.02,12.11,12.0,12.03,141800.0,8.0774,8.1379,8.064,8.0842,141800.0
2009-04-15 11:55:00,12.02,12.17,12.02,12.15,89200.0,8.0774,8.1782,8.0774,8.1648,89200.0
2009-04-15 12:00:00,12.15,12.19,12.09,12.13,129800.0,8.1648,8.1917,8.1245,8.1514,129800.0
2009-04-15 12:05:00,12.13,12.22,12.12,12.17,81000.0,8.1514,8.2118,8.1446,8.1782,81000.0
2009-04-15 12:10:00,12.17,12.17,12.09,12.09,84800.0,8.1782,8.1782,8.1245,8.1245,84800.0
2009-04-15 12:15:00,12.1,12.11,12.04,12.09,75400.0,8.1312,8.1379,8.0909,8.1245,75400.0
2009-04-15 12:20:00,12.09,12.16,12.06,12.08,83000.0,8.1245,8.1715,8.1043,8.1178,83000.0
2009-04-15 12:25:00,12.09,12.14,12.06,12.08,51400.0,8.1245,8.1581,8.1043,8.1178,51400.0
2009-04-15 12:30:00,12.06,12.14,12.04,12.11,58200.0,8.1043,8.1581,8.0909,8.1379,58200.0
2009-04-15 12:35:00,12.12,12.15,12.12,12.15,35800.0,8.1446,8.1648,8.1446,8.1648,35800.0
2009-04-15 12:40:00,12.15,12.15,12.09,12.1,93800.0,8.1648,8.1648,8.1245,8.1312,93800.0
2009-04-15 12:45:00,12.11,12.24,12.11,12.18,158400.0,8.1379,8.2253,8.1379,8.185,158400.0
2009-04-15 12:50:00,12.19,12.26,12.15,12.22,90400.0,8.1917,8.2387,8.1648,8.2118,90400.0
2009-04-15 12:55:00,12.22,12.22,12.17,12.22,58000.0,8.2118,8.2118,8.1782,8.2118,58000.0
2009-04-15 13:00:00,12.22,12.28,12.17,12.23,141000.0,8.2118,8.2522,8.1782,8.2186,141000.0
2009-04-15 13:05:00,12.22,12.22,12.09,12.13,97200.0,8.2118,8.2118,8.1245,8.1514,97200.0
2009-04-15 13:10:00,12.13,12.2,12.13,12.14,72800.0,8.1514,8.1984,8.1514,8.1581,72800.0
2009-04-15 13:15:00,12.14,12.19,12.09,12.09,72400.0,8.1581,8.1917,8.1245,8.1245,72400.0
2009-04-15 13:20:00,12.1,12.15,12.05,12.09,102400.0,8.1312,8.1648,8.0976,8.1245,102400.0
2009-04-15 13:25:00,12.1,12.15,12.07,12.13,98400.0,8.1312,8.1648,8.111,8.1514,98400.0
2009-04-15 13:30:00,12.13,12.24,12.11,12.24,145200.0,8.1514,8.2253,8.1379,8.2253,145200.0
2009-04-15 13:35:00,12.25,12.28,12.2,12.2,185800.0,8.232,8.2522,8.1984,8.1984,185800.0
2009-04-15 13:40:00,12.2,12.25,12.19,12.22,222800.0,8.1984,8.232,8.1917,8.2118,222800.0
2009-04-15 13:45:00,12.22,12.23,12.09,12.09,139200.0,8.2118,8.2186,8.1245,8.1245,139200.0
2009-04-15 13:50:00,12.1,12.13,12.09,12.11,65600.0,8.1312,8.1514,8.1245,8.1379,65600.0
2009-04-15 13:55:00,12.11,12.24,12.11,12.22,104400.0,8.1379,8.2253,8.1379,8.2118,104400.0
2009-04-15 14:00:00,12.22,12.31,12.18,12.26,243000.0,8.2118,8.2723,8.185,8.2387,243000.0
2009-04-15 14:05:00,12.26,12.34,12.22,12.31,188200.0,8.2387,8.2925,8.2118,8.2723,188200.0
2009-04-15 14:10:00,12.31,12.31,12.15,12.18,146400.0,8.2723,8.2723,8.1648,8.185,146400.0
2009-04-15 14:15:00,12.19,12.21,12.08,12.12,212400.0,8.1917,8.2051,8.1178,8.1446,212400.0
2009-04-15 14:20:00,12.12,12.15,12.06,12.11,119800.0,8.1446,8.1648,8.1043,8.1379,119800.0
2009-04-15 14:25:00,12.1,12.11,12.03,12.07,121000.0,8.1312,8.1379,8.0842,8.111,121000.0
2009-04-15 14:30:00,12.06,12.13,12.03,12.07,170600.0,8.1043,8.1514,8.0842,8.111,170600.0
2009-04-15 14:35:00,12.06,12.11,12.02,12.04,110400.0,8.1043,8.1379,8.0774,8.0909,110400.0
2009-04-15 14:40:00,12.04,12.05,11.98,12.04,85800.0,8.0909,8.0976,8.0506,8.0909,85800.0
2009-04-15 14:45:00,12.04,12.13,12.03,12.12,177800.0,8.0909,8.1514,8.0842,8.1446,177800.0
2009-04-15 14:50:00,12.11,12.16,12.09,12.1,135400.0,8.1379,8.1715,8.1245,8.1312,135400.0
2009-04-15 14:55:00,12.1,12.1,12.02,12.05,150400.0,8.1312,8.1312,8.0774,8.0976,150400.0
2009-04-15 15:00:00,12.05,12.19,12.04,12.12,189000.0,8.0976,8.1917,8.0909,8.1446,189000.0
2009-04-15 15:05:00,12.12,12.24,12.12,12.15,311600.0,8.1446,8.2253,8.1446,8.1648,311600.0
2009-04-15 15:10:00,12.15,12.27,12.13,12.23,227400.0,8.1648,8.2454,8.1514,8.2186,227400.0
2009-04-15 15:15:00,12.23,12.36,12.2,12.29,218000.0,8.2186,8.3059,8.1984,8.2589,218000.0
2009-04-15 15:20:00,12.29,12.34,12.24,12.29,214200.0,8.2589,8.2925,8.2253,8.2589,214200.0
2009-04-15 15:25:00,12.29,12.32,12.24,12.29,180000.0,8.2589,8.279,8.2253,8.2589,180000.0
2009-04-15 15:30:00,12.3,12.35,12.24,12.28,418600.0,8.2656,8.2992,8.2253,8.2522,418600.0
2009-04-15 15:35:00,12.29,12.34,12.26,12.34,422200.0,8.2589,8.2925,8.2387,8.2925,422200.0
2009-04-15 15:40:00,12.34,12.43,12.33,12.35,372400.0,8.2925,8.353,8.2858,8.2992,372400.0
2009-04-15 15:45:00,12.36,12.44,12.35,12.44,438800.0,8.3059,8.3597,8.2992,8.3597,438800.0
2009-04-15 15:50:00,12.43,12.58,12.39,12.58,772200.0,8.353,8.4538,8.3261,8.4538,772200.0
2009-04-15 15:55:00,12.58,12.6,12.53,12.56,934200.0,8.4538,8.4672,8.4202,8.4403,934200.0
2009-04-16 09:30:00,12.67,12.72,12.48,12.65,144200.0,8.5142,8.5478,8.3866,8.5008,144200.0
2009-04-16 09:35:00,12.64,12.7,12.5,12.7,241600.0,8.4941,8.5344,8.4,8.5344,241600.0
2009-04-16 09:40:00,12.7,12.7,12.6,12.6,238200.0,8.5344,8.5344,8.4672,8.4672,238200.0
2009-04-16 09:45:00,12.62,12.7,12.6,12.67,362000.0,8.4806,8.5344,8.4672,8.5142,362000.0
2009-04-16 09:50:00,12.67,12.72,12.56,12.72,364600.0,8.5142,8.5478,8.4403,8.5478,364600.0
2009-04-16 09:55:00,12.72,12.78,12.65,12.69,300200.0,8.5478,8.5882,8.5008,8.5277,300200.0
2009-04-16 10:00:00,12.69,12.78,12.59,12.59,218200.0,8.5277,8.5882,8.4605,8.4605,218200.0
2009-04-16 10:05:00,12.59,12.7,12.58,12.61,227600.0,8.4605,8.5344,8.4538,8.4739,227600.0
2009-04-16 10:10:00,12.61,12.72,12.6,12.69,151400.0,8.4739,8.5478,8.4672,8.5277,151400.0
2009-04-16 10:15:00,12.69,12.76,12.66,12.71,176400.0,8.5277,8.5747,8.5075,8.5411,176400.0
2009-04-16 10:20:00,12.71,12.72,12.51,12.51,330000.0,8.5411,8.5478,8.4067,8.4067,330000.0
2009-04-16 10:25:00,12.51,12.55,12.5,12.52,284000.0,8.4067,8.4336,8.4,8.4134,284000.0
2009-04-16 10:30:00,12.52,12.59,12.47,12.48,210200.0,8.4134,8.4605,8.3798,8.3866,210200.0
2009-04-16 10:35:00,12.47,12.47,12.35,12.44,161600.0,8.3798,8.3798,8.2992,8.3597,161600.0
2009-04-16 10:40:00,12.44,12.46,12.38,12.42,168400.0,8.3597,8.3731,8.3194,8.3462,168400.0
2009-04-16 10:45:00,12.42,12.54,12.36,12.54,170400.0,8.3462,8.4269,8.3059,8.4269,170400.0
2009-04-16 10:50:00,12.53,12.53,12.44,12.45,167000.0,8.4202,8.4202,8.3597,8.3664,167000.0
2009-04-16 10:55:00,12.46,12.58,12.4,12.55,154000.0,8.3731,8.4538,8.3328,8.4336,154000.0
2009-04-16 11:00:00,12.55,12.58,12.47,12.53,259000.0,8.4336,8.4538,8.3798,8.4202,259000.0
2009-04-16 11:05:00,12.52,12.59,12.5,12.58,289800.0,8.4134,8.4605,8.4,8.4538,289800.0
2009-04-16 11:10:00,12.58,12.61,12.53,12.59,149400.0,8.4538,8.4739,8.4202,8.4605,149400.0
2009-04-16 11:15:00,12.59,12.63,12.56,12.62,144000.0,8.4605,8.4874,8.4403,8.4806,144000.0
2009-04-16 11:20:00,12.62,12.69,12.57,12.68,226800.0,8.4806,8.5277,8.447,8.521,226800.0
2009-04-16 11:25:00,12.68,12.74,12.66,12.74,302400.0,8.521,8.5613,8.5075,8.5613,302400.0
2009-04-16 11:30:00,12.74,12.78,12.69,12.72,299000.0,8.5613,8.5882,8.5277,8.5478,299000.0
2009-04-16 11:35:00,12.74,12.79,12.74,12.78,235600.0,8.5613,8.5949,8.5613,8.5882,235600.0
2009-04-16 11:40:00,12.78,12.81,12.74,12.8,174600.0,8.5882,8.6083,8.5613,8.6016,174600.0
2009-04-16 11:45:00,12.8,12.87,12.78,12.84,245600.0,8.6016,8.6486,8.5882,8.6285,245600.0
2009-04-16 11:50:00,12.85,12.86,12.84,12.85,188800.0,8.6352,8.6419,8.6285,8.6352,188800.0
2009-04-16 11:55:00,12.85,12.88,12.82,12.83,166400.0,8.6352,8.6554,8.615,8.6218,166400.0
2009-04-16 12:00:00,12.83,12.83,12.77,12.79,145600.0,8.6218,8.6218,8.5814,8.5949,145600.0
2009-04-16 12:05:00,12.79,12.79,12.71,12.74,211000.0,8.5949,8.5949,8.5411,8.5613,211000.0
2009-04-16 12:10:00,12.74,12.87,12.74,12.85,140400.0,8.5613,8.6486,8.5613,8.6352,140400.0
2009-04-16 12:15:00,12.85,12.88,12.84,12.88,146400.0,8.6352,8.6554,8.6285,8.6554,146400.0
2009-04-16 12:20:00,12.88,12.9,12.76,12.81,255800.0,8.6554,8.6688,8.5747,8.6083,255800.0
2009-04-16 12:25:00,12.81,12.83,12.78,12.81,97800.0,8.6083,8.6218,8.5882,8.6083,97800.0
2009-04-16 12:30:00,12.8,12.88,12.8,12.88,100400.0,8.6016,8.6554,8.6016,8.6554,100400.0
2009-04-16 12:35:00,12.88,12.9,12.85,12.87,144600.0,8.6554,8.6688,8.6352,8.6486,144600.0
2009-04-16 12:40:00,12.87,12.9,12.85,12.9,140000.0,8.6486,8.6688,8.6352,8.6688,140000.0
2009-04-16 12:45:00,12.9,12.96,12.9,12.94,197800.0,8.6688,8.7091,8.6688,8.6957,197800.0
2009-04-16 12:50:00,12.95,13.02,12.92,13.02,198400.0,8.7024,8.7494,8.6822,8.7494,198400.0
2009-04-16 12:55:00,13.02,13.06,12.99,12.99,243400.0,8.7494,8.7763,8.7293,8.7293,243400.0
2009-04-16 13:00:00,12.99,13.08,12.99,13.06,142400.0,8.7293,8.7898,8.7293,8.7763,142400.0
2009-04-16 13:05:00,13.06,13.08,13.01,13.05,188800.0,8.7763,8.7898,8.7427,8.7696,188800.0
2009-04-16 13:10:00,13.05,13.05,12.99,13.05,214800.0,8.7696,8.7696,8.7293,8.7696,214800.0
2009-04-16 13:15:00,13.05,13.06,12.99,13.04,259600.0,8.7696,8.7763,8.7293,8.7629,259600.0
2009-04-16 13:20:00,13.04,13.06,13.03,13.05,199200.0,8.7629,8.7763,8.7562,8.7696,199200.0
2009-04-16 13:25:00,13.05,13.14,13.04,13.1,177400.0,8.7696,8.8301,8.7629,8.8032,177400.0
2009-04-16 13:30:00,13.1,13.13,13.02,13.03,117600.0,8.8032,8.8234,8.7494,8.7562,117600.0
2009-04-16 13:35:00,13.03,13.13,13.02,13.04,351000.0,8.7562,8.8234,8.7494,8.7629,351000.0
2009-04-16 13:40:00,13.04,13.05,12.99,13.04,166200.0,8.7629,8.7696,8.7293,8.7629,166200.0
2009-04-16 13:45:00,13.03,13.08,12.99,13.01,137600.0,8.7562,8.7898,8.7293,8.7427,137600.0
2009-04-16 13:50:00,12.99,13.07,12.95,12.97,224600.0,8.7293,8.783,8.7024,8.7158,224600.0
2009-04-16 13:55:00,12.97,13.12,12.95,13.1,235000.0,8.7158,8.8166,8.7024,8.8032,235000.0
2009-04-16 14:00:00,13.09,13.15,13.09,13.1,209600.0,8.7965,8.8368,8.7965,8.8032,209600.0
2009-04-16 14:05:00,13.1,13.15,13.05,13.11,374600.0,8.8032,8.8368,8.7696,8.8099,374600.0
2009-04-16 14:10:00,13.1,13.15,13.07,13.15,297200.0,8.8032,8.8368,8.783,8.8368,297200.0
2009-04-16 14:15:00,13.14,13.18,13.12,13.15,424800.0,8.8301,8.857,8.8166,8.8368,424800.0
2009-04-16 14:20:00,13.15,13.27,13.14,13.24,437800.0,8.8368,8.9174,8.8301,8.8973,437800.0
2009-04-16 14:25:00,13.25,13.38,13.22,13.38,490000.0,8.904,8.9914,8.8838,8.9914,490000.0
2009-04-16 14:30:00,13.38,13.49,13.36,13.46,666800.0,8.9914,9.0653,8.9779,9.0451,666800.0
2009-04-16 14:35:00,13.46,13.5,13.45,13.5,433000.0,9.0451,9.072,9.0384,9.072,433000.0
2009-04-16 14:40:00,13.5,13.65,13.46,13.6,626200.0,9.072,9.1728,9.0451,9.1392,626200.0
2009-04-16 14:45:00,13.57,13.62,13.49,13.52,411000.0,9.119,9.1526,9.0653,9.0854,411000.0
2009-04-16 14:50:00,13.52,13.65,13.49,13.62,296000.0,9.0854,9.1728,9.0653,9.1526,296000.0
2009-04-16 14:55:00,13.62,13.66,13.56,13.6,364600.0,9.1526,9.1795,9.1123,9.1392,364600.0
2009-04-16 15:00:00,13.61,13.63,13.45,13.49,364000.0,9.1459,9.1594,9.0384,9.0653,364000.0
2009-04-16 15:05:00,13.49,13.54,13.44,13.47,520800.0,9.0653,9.0989,9.0317,9.0518,520800.0
2009-04-16 15:10:00,13.49,13.51,13.45,13.47,302000.0,9.0653,9.0787,9.0384,9.0518,302000.0
2009-04-16 15:15:00,13.47,13.61,13.47,13.61,436600.0,9.0518,9.1459,9.0518,9.1459,436600.0
2009-04-16 15:20:00,13.6,13.61,13.5,13.52,363000.0,9.1392,9.1459,9.072,9.0854,363000.0
2009-04-16 15:25:00,13.52,13.6,13.49,13.53,381000.0,9.0854,9.1392,9.0653,9.0922,381000.0
2009-04-16 15:30:00,13.53,13.56,13.47,13.52,398200.0,9.0922,9.1123,9.0518,9.0854,398200.0
2009-04-16 15:35:00,13.51,13.58,13.49,13.57,430600.0,9.0787,9.1258,9.0653,9.119,430600.0
2009-04-16 15:40:00,13.57,13.62,13.38,13.38,631600.0,9.119,9.1526,8.9914,8.9914,631600.0
2009-04-16 15:45:00,13.38,13.48,13.35,13.37,788400.0,8.9914,9.0586,8.9712,8.9846,788400.0
2009-04-16 15:50:00,13.36,13.44,13.34,13.44,765000.0,8.9779,9.0317,8.9645,9.0317,765000.0
2009-04-16 15:55:00,13.44,13.47,13.28,13.34,868000.0,9.0317,9.0518,8.9242,8.9645,868000.0
2009-04-17 09:30:00,13.13,13.63,13.13,13.56,1565600.0,8.8234,9.1594,8.8234,9.1123,1565600.0
2009-04-17 09:35:00,13.55,13.59,13.47,13.56,382800.0,9.1056,9.1325,9.0518,9.1123,382800.0
2009-04-17 09:40:00,13.56,13.58,13.35,13.55,463800.0,9.1123,9.1258,8.9712,9.1056,463800.0
2009-04-17 09:45:00,13.55,13.6,13.46,13.59,183400.0,9.1056,9.1392,9.0451,9.1325,183400.0
2009-04-17 09:50:00,13.58,13.69,13.51,13.69,326400.0,9.1258,9.1997,9.0787,9.1997,326400.0
2009-04-17 09:55:00,13.69,13.74,13.51,13.61,310200.0,9.1997,9.2333,9.0787,9.1459,310200.0
2009-04-17 10:00:00,13.62,13.78,13.58,13.76,203000.0,9.1526,9.2602,9.1258,9.2467,203000.0
2009-04-17 10:05:00,13.77,14.1,13.72,14.09,659400.0,9.2534,9.4752,9.2198,9.4685,659400.0
2009-04-17 10:10:00,14.09,14.1,13.95,14.0,277000.0,9.4685,9.4752,9.3744,9.408,277000.0
2009-04-17 10:15:00,14.01,14.05,13.84,13.97,262600.0,9.4147,9.4416,9.3005,9.3878,262600.0
2009-04-17 10:20:00,13.97,14.05,13.95,13.95,240400.0,9.3878,9.4416,9.3744,9.3744,240400.0
2009-04-17 10:25:00,13.95,13.96,13.88,13.9,154400.0,9.3744,9.3811,9.3274,9.3408,154400.0
2009-04-17 10:30:00,13.9,13.9,13.75,13.85,216800.0,9.3408,9.3408,9.24,9.3072,216800.0
2009-04-17 10:35:00,13.85,13.9,13.71,13.9,213200.0,9.3072,9.3408,9.2131,9.3408,213200.0
2009-04-17 10:40:00,13.9,13.94,13.84,13.92,159800.0,9.3408,9.3677,9.3005,9.3542,159800.0
2009-04-17 10:45:00,13.92,13.99,13.89,13.99,144000.0,9.3542,9.4013,9.3341,9.4013,144000.0
2009-04-17 10:50:00,13.98,13.99,13.93,13.99,141800.0,9.3946,9.4013,9.361,9.4013,141800.0
2009-04-17 10:55:00,13.99,13.99,13.87,13.89,149000.0,9.4013,9.4013,9.3206,9.3341,149000.0
2009-04-17 11:00:00,13.88,13.92,13.81,13.85,196200.0,9.3274,9.3542,9.2803,9.3072,196200.0
2009-04-17 11:05:00,13.84,13.88,13.75,13.87,267200.0,9.3005,9.3274,9.24,9.3206,267200.0
2009-04-17 11:10:00,13.88,13.92,13.81,13.85,120400.0,9.3274,9.3542,9.2803,9.3072,120400.0
2009-04-17 11:15:00,13.84,13.88,13.81,13.85,135800.0,9.3005,9.3274,9.2803,9.3072,135800.0
2009-04-17 11:20:00,13.84,13.93,13.81,13.92,144600.0,9.3005,9.361,9.2803,9.3542,144600.0
2009-04-17 11:25:00,13.92,13.94,13.86,13.88,154600.0,9.3542,9.3677,9.3139,9.3274,154600.0
2009-04-17 11:30:00,13.88,14.02,13.83,13.99,229400.0,9.3274,9.4214,9.2938,9.4013,229400.0
2009-04-17 11:35:00,13.99,14.05,13.99,14.01,237600.0,9.4013,9.4416,9.4013,9.4147,237600.0
2009-04-17 11:40:00,14.01,14.04,13.98,14.02,243600.0,9.4147,9.4349,9.3946,9.4214,243600.0
2009-04-17 11:45:00,14.01,14.1,14.0,14.1,268200.0,9.4147,9.4752,9.408,9.4752,268200.0
2009-04-17 11:50:00,14.1,14.32,14.1,14.3,451600.0,9.4752,9.623,9.4752,9.6096,451600.0
2009-04-17 11:55:00,14.29,14.37,14.13,14.15,384000.0,9.6029,9.6566,9.4954,9.5088,384000.0
2009-04-17 12:00:00,14.15,14.2,14.12,14.14,168600.0,9.5088,9.5424,9.4886,9.5021,168600.0
2009-04-17 12:05:00,14.13,14.21,14.11,14.21,107800.0,9.4954,9.5491,9.4819,9.5491,107800.0
2009-04-17 12:10:00,14.19,14.31,14.19,14.29,311400.0,9.5357,9.6163,9.5357,9.6029,311400.0
2009-04-17 12:15:00,14.28,14.31,14.16,14.26,286400.0,9.5962,9.6163,9.5155,9.5827,286400.0
2009-04-17 12:20:00,14.26,14.26,14.19,14.22,150800.0,9.5827,9.5827,9.5357,9.5558,150800.0
2009-04-17 12:25:00,14.21,14.34,14.19,14.34,200400.0,9.5491,9.6365,9.5357,9.6365,200400.0
2009-04-17 12:30:00,14.35,14.35,14.19,14.22,177400.0,9.6432,9.6432,9.5357,9.5558,177400.0
2009-04-17 12:35:00,14.22,14.22,14.11,14.12,150000.0,9.5558,9.5558,9.4819,9.4886,150000.0
2009-04-17 12:40:00,14.12,14.2,14.11,14.18,113000.0,9.4886,9.5424,9.4819,9.529,113000.0
2009-04-17 12:45:00,14.18,14.37,14.14,14.31,229800.0,9.529,9.6566,9.5021,9.6163,229800.0
2009-04-17 12:50:00,14.31,14.31,14.21,14.31,219200.0,9.6163,9.6163,9.5491,9.6163,219200.0
2009-04-17 12:55:00,14.31,14.31,14.19,14.24,165200.0,9.6163,9.6163,9.5357,9.5693,165200.0
2009-04-17 13:00:00,14.23,14.27,14.19,14.22,354400.0,9.5626,9.5894,9.5357,9.5558,354400.0
2009-04-17 13:05:00,14.22,14.29,14.21,14.28,172800.0,9.5558,9.6029,9.5491,9.5962,172800.0
2009-04-17 13:10:00,14.28,14.31,14.21,14.27,199800.0,9.5962,9.6163,9.5491,9.5894,199800.0
2009-04-17 13:15:00,14.27,14.33,14.24,14.31,223400.0,9.5894,9.6298,9.5693,9.6163,223400.0
2009-04-17 13:20:00,14.31,14.4,14.3,14.38,292400.0,9.6163,9.6768,9.6096,9.6634,292400.0
2009-04-17 13:25:00,14.38,14.47,14.38,14.45,360800.0,9.6634,9.7238,9.6634,9.7104,360800.0
2009-04-17 13:30:00,14.45,14.47,14.32,14.42,229800.0,9.7104,9.7238,9.623,9.6902,229800.0
2009-04-17 13:35:00,14.42,14.47,14.38,14.46,165000.0,9.6902,9.7238,9.6634,9.7171,165000.0
2009-04-17 13:40:00,14.46,14.49,14.44,14.44,132800.0,9.7171,9.7373,9.7037,9.7037,132800.0
2009-04-17 13:45:00,14.45,14.47,14.41,14.42,151400.0,9.7104,9.7238,9.6835,9.6902,151400.0
2009-04-17 13:50:00,14.42,14.42,14.37,14.41,175200.0,9.6902,9.6902,9.6566,9.6835,175200.0
2009-04-17 13:55:00,14.4,14.42,14.35,14.37,147200.0,9.6768,9.6902,9.6432,9.6566,147200.0
2009-04-17 14:00:00,14.37,14.43,14.33,14.33,195000.0,9.6566,9.697,9.6298,9.6298,195000.0
2009-04-17 14:05:00,14.33,14.4,14.25,14.33,275200.0,9.6298,9.6768,9.576,9.6298,275200.0
2009-04-17 14:10:00,14.33,14.37,14.3,14.34,208200.0,9.6298,9.6566,9.6096,9.6365,208200.0
2009-04-17 14:15:00,14.34,14.38,14.29,14.38,139000.0,9.6365,9.6634,9.6029,9.6634,139000.0
2009-04-17 14:20:00,14.37,14.4,14.36,14.38,158200.0,9.6566,9.6768,9.6499,9.6634,158200.0
2009-04-17 14:25:00,14.37,14.41,14.35,14.38,114600.0,9.6566,9.6835,9.6432,9.6634,114600.0
2009-04-17 14:30:00,14.4,14.44,14.37,14.44,119800.0,9.6768,9.7037,9.6566,9.7037,119800.0
2009-04-17 14:35:00,14.44,14.54,14.39,14.52,328400.0,9.7037,9.7709,9.6701,9.7574,328400.0
2009-04-17 14:40:00,14.51,14.64,14.51,14.61,439400.0,9.7507,9.8381,9.7507,9.8179,439400.0
2009-04-17 14:45:00,14.61,14.63,14.5,14.53,301000.0,9.8179,9.8314,9.744,9.7642,301000.0
2009-04-17 14:50:00,14.52,14.56,14.45,14.49,247600.0,9.7574,9.7843,9.7104,9.7373,247600.0
2009-04-17 14:55:00,14.49,14.5,14.42,14.42,223200.0,9.7373,9.744,9.6902,9.6902,223200.0
2009-04-17 15:00:00,14.42,14.54,14.4,14.54,246400.0,9.6902,9.7709,9.6768,9.7709,246400.0
2009-04-17 15:05:00,14.54,14.54,14.44,14.52,294600.0,9.7709,9.7709,9.7037,9.7574,294600.0
2009-04-17 15:10:00,14.51,14.56,14.45,14.55,258000.0,9.7507,9.7843,9.7104,9.7776,258000.0
2009-04-17 15:15:00,14.55,14.55,14.45,14.45,251200.0,9.7776,9.7776,9.7104,9.7104,251200.0
2009-04-17 15:20:00,14.46,14.53,14.44,14.5,255600.0,9.7171,9.7642,9.7037,9.744,255600.0
2009-04-17 15:25:00,14.5,14.55,14.46,14.49,218600.0,9.744,9.7776,9.7171,9.7373,218600.0
2009-04-17 15:30:00,14.49,14.52,14.38,14.49,384800.0,9.7373,9.7574,9.6634,9.7373,384800.0
2009-04-17 15:35:00,14.49,14.5,14.44,14.47,484400.0,9.7373,9.744,9.7037,9.7238,484400.0
2009-04-17 15:40:00,14.47,14.56,14.45,14.49,622200.0,9.7238,9.7843,9.7104,9.7373,622200.0
2009-04-17 15:45:00,14.49,14.55,14.46,14.5,744200.0,9.7373,9.7776,9.7171,9.744,744200.0
2009-04-17 15:50:00,14.5,14.53,14.37,14.39,890600.0,9.744,9.7642,9.6566,9.6701,890600.0
2009-04-17 15:55:00,14.4,14.41,14.26,14.34,1361600.0,9.6768,9.6835,9.5827,9.6365,1361600.0
2009-04-20 09:30:00,13.62,13.73,13.53,13.6,2375000.0,9.1526,9.2266,9.0922,9.1392,2375000.0
2009-04-20 09:35:00,13.59,13.63,13.53,13.56,374600.0,9.1325,9.1594,9.0922,9.1123,374600.0
2009-04-20 09:40:00,13.55,13.59,13.39,13.4,2406800.0,9.1056,9.1325,8.9981,9.0048,2406800.0
2009-04-20 09:45:00,13.4,13.58,13.38,13.47,1579800.0,9.0048,9.1258,8.9914,9.0518,1579800.0
2009-04-20 09:50:00,13.47,13.47,13.13,13.2,607400.0,9.0518,9.0518,8.8234,8.8704,607400.0
2009-04-20 09:55:00,13.21,13.26,13.09,13.25,301600.0,8.8771,8.9107,8.7965,8.904,301600.0
2009-04-20 10:00:00,13.24,13.28,13.13,13.2,447000.0,8.8973,8.9242,8.8234,8.8704,447000.0
2009-04-20 10:05:00,13.19,13.27,13.17,13.22,201000.0,8.8637,8.9174,8.8502,8.8838,201000.0
2009-04-20 10:10:00,13.22,13.38,13.2,13.35,718800.0,8.8838,8.9914,8.8704,8.9712,718800.0
2009-04-20 10:15:00,13.35,13.38,13.28,13.35,282200.0,8.9712,8.9914,8.9242,8.9712,282200.0
2009-04-20 10:20:00,13.35,13.4,13.31,13.4,118200.0,8.9712,9.0048,8.9443,9.0048,118200.0
2009-04-20 10:25:00,13.4,13.47,13.37,13.38,165600.0,9.0048,9.0518,8.9846,8.9914,165600.0
2009-04-20 10:30:00,13.38,13.41,13.33,13.39,234800.0,8.9914,9.0115,8.9578,8.9981,234800.0
2009-04-20 10:35:00,13.38,13.44,13.32,13.33,260600.0,8.9914,9.0317,8.951,8.9578,260600.0
2009-04-20 10:40:00,13.34,13.37,13.28,13.28,360800.0,8.9645,8.9846,8.9242,8.9242,360800.0
2009-04-20 10:45:00,13.28,13.36,13.25,13.33,491000.0,8.9242,8.9779,8.904,8.9578,491000.0
2009-04-20 10:50:00,13.33,13.37,13.25,13.3,849800.0,8.9578,8.9846,8.904,8.9376,849800.0
2009-04-20 10:55:00,13.3,13.3,13.19,13.2,125400.0,8.9376,8.9376,8.8637,8.8704,125400.0
2009-04-20 11:00:00,13.2,13.22,13.13,13.13,146800.0,8.8704,8.8838,8.8234,8.8234,146800.0
2009-04-20 11:05:00,13.13,13.14,13.06,13.06,166600.0,8.8234,8.8301,8.7763,8.7763,166600.0
2009-04-20 11:10:00,13.06,13.06,13.02,13.02,164200.0,8.7763,8.7763,8.7494,8.7494,164200.0
2009-04-20 11:15:00,13.02,13.03,13.0,13.02,143200.0,8.7494,8.7562,8.736,8.7494,143200.0
2009-04-20 11:20:00,13.02,13.06,12.97,13.03,202400.0,8.7494,8.7763,8.7158,8.7562,202400.0
2009-04-20 11:25:00,13.02,13.03,12.99,13.03,102400.0,8.7494,8.7562,8.7293,8.7562,102400.0
2009-04-20 11:30:00,13.03,13.05,12.97,12.99,148400.0,8.7562,8.7696,8.7158,8.7293,148400.0
2009-04-20 11:35:00,12.99,13.03,12.99,12.99,137000.0,8.7293,8.7562,8.7293,8.7293,137000.0
2009-04-20 11:40:00,13.0,13.0,12.95,13.0,261800.0,8.736,8.736,8.7024,8.736,261800.0
2009-04-20 11:45:00,12.99,13.03,12.97,13.01,135200.0,8.7293,8.7562,8.7158,8.7427,135200.0
2009-04-20 11:50:00,13.01,13.09,12.99,13.05,133000.0,8.7427,8.7965,8.7293,8.7696,133000.0
2009-04-20 11:55:00,13.04,13.04,12.96,12.97,168600.0,8.7629,8.7629,8.7091,8.7158,168600.0
2009-04-20 12:00:00,12.97,12.98,12.89,12.93,156000.0,8.7158,8.7226,8.6621,8.689,156000.0
2009-04-20 12:05:00,12.94,12.97,12.93,12.96,156600.0,8.6957,8.7158,8.689,8.7091,156600.0
2009-04-20 12:10:00,12.96,13.01,12.93,13.01,139400.0,8.7091,8.7427,8.689,8.7427,139400.0
2009-04-20 12:15:00,13.0,13.01,12.91,12.92,147000.0,8.736,8.7427,8.6755,8.6822,147000.0
2009-04-20 12:20:00,12.91,12.96,12.9,12.9,210200.0,8.6755,8.7091,8.6688,8.6688,210200.0
2009-04-20 12:25:00,12.9,12.96,12.88,12.93,238400.0,8.6688,8.7091,8.6554,8.689,238400.0
2009-04-20 12:30:00,12.93,12.93,12.88,12.92,133600.0,8.689,8.689,8.6554,8.6822,133600.0
2009-04-20 12:35:00,12.92,12.92,12.78,12.79,1274000.0,8.6822,8.6822,8.5882,8.5949,1274000.0
2009-04-20 12:40:00,12.79,12.82,12.76,12.81,172800.0,8.5949,8.615,8.5747,8.6083,172800.0
2009-04-20 12:45:00,12.81,12.81,12.77,12.8,126000.0,8.6083,8.6083,8.5814,8.6016,126000.0
2009-04-20 12:50:00,12.8,12.81,12.78,12.78,169400.0,8.6016,8.6083,8.5882,8.5882,169400.0
2009-04-20 12:55:00,12.78,12.84,12.78,12.81,107800.0,8.5882,8.6285,8.5882,8.6083,107800.0
2009-04-20 13:00:00,12.81,12.81,12.78,12.78,143200.0,8.6083,8.6083,8.5882,8.5882,143200.0
2009-04-20 13:05:00,12.78,12.79,12.7,12.7,163000.0,8.5882,8.5949,8.5344,8.5344,163000.0
2009-04-20 13:10:00,12.71,12.72,12.65,12.68,417400.0,8.5411,8.5478,8.5008,8.521,417400.0
2009-04-20 13:15:00,12.68,12.68,12.63,12.67,158000.0,8.521,8.521,8.4874,8.5142,158000.0
2009-04-20 13:20:00,12.67,12.7,12.63,12.63,205400.0,8.5142,8.5344,8.4874,8.4874,205400.0
2009-04-20 13:25:00,12.63,12.67,12.61,12.65,156000.0,8.4874,8.5142,8.4739,8.5008,156000.0
2009-04-20 13:30:00,12.65,12.84,12.65,12.79,251000.0,8.5008,8.6285,8.5008,8.5949,251000.0
2009-04-20 13:35:00,12.79,12.8,12.72,12.79,112800.0,8.5949,8.6016,8.5478,8.5949,112800.0
2009-04-20 13:40:00,12.79,12.86,12.79,12.83,190400.0,8.5949,8.6419,8.5949,8.6218,190400.0
2009-04-20 13:45:00,12.83,12.87,12.81,12.84,166400.0,8.6218,8.6486,8.6083,8.6285,166400.0
2009-04-20 13:50:00,12.85,12.94,12.83,12.94,219200.0,8.6352,8.6957,8.6218,8.6957,219200.0
2009-04-20 13:55:00,12.94,12.97,12.88,12.9,261800.0,8.6957,8.7158,8.6554,8.6688,261800.0
2009-04-20 14:00:00,12.9,12.9,12.84,12.88,257000.0,8.6688,8.6688,8.6285,8.6554,257000.0
2009-04-20 14:05:00,12.88,12.89,12.83,12.83,135200.0,8.6554,8.6621,8.6218,8.6218,135200.0
2009-04-20 14:10:00,12.83,12.84,12.77,12.78,163800.0,8.6218,8.6285,8.5814,8.5882,163800.0
2009-04-20 14:15:00,12.78,12.78,12.72,12.74,177800.0,8.5882,8.5882,8.5478,8.5613,177800.0
2009-04-20 14:20:00,12.74,12.74,12.68,12.73,167600.0,8.5613,8.5613,8.521,8.5546,167600.0
2009-04-20 14:25:00,12.74,12.76,12.67,12.74,151600.0,8.5613,8.5747,8.5142,8.5613,151600.0
2009-04-20 14:30:00,12.74,12.77,12.72,12.74,179600.0,8.5613,8.5814,8.5478,8.5613,179600.0
2009-04-20 14:35:00,12.74,12.74,12.69,12.72,196600.0,8.5613,8.5613,8.5277,8.5478,196600.0
2009-04-20 14:40:00,12.72,12.83,12.72,12.79,220400.0,8.5478,8.6218,8.5478,8.5949,220400.0
2009-04-20 14:45:00,12.79,12.8,12.72,12.73,191800.0,8.5949,8.6016,8.5478,8.5546,191800.0
2009-04-20 14:50:00,12.74,12.76,12.68,12.71,211200.0,8.5613,8.5747,8.521,8.5411,211200.0
2009-04-20 14:55:00,12.71,12.72,12.66,12.69,242800.0,8.5411,8.5478,8.5075,8.5277,242800.0
2009-04-20 15:00:00,12.69,12.74,12.68,12.7,200000.0,8.5277,8.5613,8.521,8.5344,200000.0
2009-04-20 15:05:00,12.7,12.75,12.67,12.74,225000.0,8.5344,8.568,8.5142,8.5613,225000.0
2009-04-20 15:10:00,12.74,12.74,12.69,12.72,211200.0,8.5613,8.5613,8.5277,8.5478,211200.0
2009-04-20 15:15:00,12.73,12.73,12.69,12.72,247600.0,8.5546,8.5546,8.5277,8.5478,247600.0
2009-04-20 15:20:00,12.72,12.73,12.7,12.7,321800.0,8.5478,8.5546,8.5344,8.5344,321800.0
2009-04-20 15:25:00,12.7,12.72,12.62,12.64,607600.0,8.5344,8.5478,8.4806,8.4941,607600.0
2009-04-20 15:30:00,12.64,12.9,12.64,12.88,944800.0,8.4941,8.6688,8.4941,8.6554,944800.0
2009-04-20 15:35:00,12.87,12.9,12.8,12.83,762600.0,8.6486,8.6688,8.6016,8.6218,762600.0
2009-04-20 15:40:00,12.82,12.87,12.8,12.81,1315000.0,8.615,8.6486,8.6016,8.6083,1315000.0
2009-04-20 15:45:00,12.81,12.89,12.75,12.85,1228400.0,8.6083,8.6621,8.568,8.6352,1228400.0
2009-04-20 15:50:00,12.85,12.86,12.72,12.72,1511400.0,8.6352,8.6419,8.5478,8.5478,1511400.0
2009-04-20 15:55:00,12.73,12.73,12.44,12.49,2123200.0,8.5546,8.5546,8.3597,8.3933,2123200.0
2009-04-21 09:30:00,11.96,12.29,11.79,11.9,753400.0,8.0371,8.2589,7.9229,7.9968,753400.0
2009-04-21 09:35:00,11.9,12.07,11.81,12.05,636600.0,7.9968,8.111,7.9363,8.0976,636600.0
2009-04-21 09:40:00,12.05,12.6,12.05,12.52,512400.0,8.0976,8.4672,8.0976,8.4134,512400.0
2009-04-21 09:45:00,12.51,12.56,12.4,12.49,641800.0,8.4067,8.4403,8.3328,8.3933,641800.0
2009-04-21 09:50:00,12.48,12.78,12.38,12.71,651200.0,8.3866,8.5882,8.3194,8.5411,651200.0
2009-04-21 09:55:00,12.7,12.7,12.46,12.52,633400.0,8.5344,8.5344,8.3731,8.4134,633400.0
2009-04-21 10:00:00,12.52,12.58,12.28,12.45,683400.0,8.4134,8.4538,8.2522,8.3664,683400.0
2009-04-21 10:05:00,12.43,12.49,12.4,12.4,380600.0,8.353,8.3933,8.3328,8.3328,380600.0
2009-04-21 10:10:00,12.41,12.49,12.38,12.46,367200.0,8.3395,8.3933,8.3194,8.3731,367200.0
2009-04-21 10:15:00,12.46,12.53,12.44,12.47,355400.0,8.3731,8.4202,8.3597,8.3798,355400.0
2009-04-21 10:20:00,12.47,12.48,12.42,12.45,191200.0,8.3798,8.3866,8.3462,8.3664,191200.0
2009-04-21 10:25:00,12.44,12.47,12.38,12.47,312600.0,8.3597,8.3798,8.3194,8.3798,312600.0
2009-04-21 10:30:00,12.47,12.53,12.42,12.45,457200.0,8.3798,8.4202,8.3462,8.3664,457200.0
2009-04-21 10:35:00,12.45,12.58,12.43,12.52,398000.0,8.3664,8.4538,8.353,8.4134,398000.0
2009-04-21 10:40:00,12.53,12.68,12.53,12.68,317600.0,8.4202,8.521,8.4202,8.521,317600.0
2009-04-21 10:45:00,12.68,12.81,12.65,12.79,268000.0,8.521,8.6083,8.5008,8.5949,268000.0
2009-04-21 10:50:00,12.79,13.0,12.78,12.87,514200.0,8.5949,8.736,8.5882,8.6486,514200.0
2009-04-21 10:55:00,12.86,12.95,12.84,12.95,324200.0,8.6419,8.7024,8.6285,8.7024,324200.0
2009-04-21 11:00:00,12.96,13.19,12.94,13.13,536800.0,8.7091,8.8637,8.6957,8.8234,536800.0
2009-04-21 11:05:00,13.13,13.22,13.12,13.16,230600.0,8.8234,8.8838,8.8166,8.8435,230600.0
2009-04-21 11:10:00,13.15,13.2,13.03,13.18,264800.0,8.8368,8.8704,8.7562,8.857,264800.0
2009-04-21 11:15:00,13.18,13.3,13.17,13.28,365600.0,8.857,8.9376,8.8502,8.9242,365600.0
2009-04-21 11:20:00,13.28,13.35,13.24,13.35,553000.0,8.9242,8.9712,8.8973,8.9712,553000.0
2009-04-21 11:25:00,13.34,13.38,13.17,13.17,450000.0,8.9645,8.9914,8.8502,8.8502,450000.0
2009-04-21 11:30:00,13.17,13.27,13.15,13.24,213400.0,8.8502,8.9174,8.8368,8.8973,213400.0
2009-04-21 11:35:00,13.24,13.24,13.14,13.15,202400.0,8.8973,8.8973,8.8301,8.8368,202400.0
2009-04-21 11:40:00,13.15,13.24,13.11,13.24,202000.0,8.8368,8.8973,8.8099,8.8973,202000.0
2009-04-21 11:45:00,13.24,13.27,13.17,13.22,335000.0,8.8973,8.9174,8.8502,8.8838,335000.0
2009-04-21 11:50:00,13.22,13.24,13.17,13.19,250000.0,8.8838,8.8973,8.8502,8.8637,250000.0
2009-04-21 11:55:00,13.2,13.28,13.17,13.17,274000.0,8.8704,8.9242,8.8502,8.8502,274000.0
2009-04-21 12:00:00,13.17,13.28,13.16,13.25,324800.0,8.8502,8.9242,8.8435,8.904,324800.0
2009-04-21 12:05:00,13.26,13.35,13.25,13.31,377600.0,8.9107,8.9712,8.904,8.9443,377600.0
2009-04-21 12:10:00,13.32,13.36,13.3,13.33,151400.0,8.951,8.9779,8.9376,8.9578,151400.0
2009-04-21 12:15:00,13.33,13.38,13.31,13.35,104200.0,8.9578,8.9914,8.9443,8.9712,104200.0
2009-04-21 12:20:00,13.35,13.38,13.33,13.36,71400.0,8.9712,8.9914,8.9578,8.9779,71400.0
2009-04-21 12:25:00,13.35,13.4,13.31,13.34,258600.0,8.9712,9.0048,8.9443,8.9645,258600.0
2009-04-21 12:30:00,13.34,13.36,13.31,13.35,209800.0,8.9645,8.9779,8.9443,8.9712,209800.0
2009-04-21 12:35:00,13.35,13.41,13.34,13.38,133000.0,8.9712,9.0115,8.9645,8.9914,133000.0
2009-04-21 12:40:00,13.38,13.49,13.38,13.49,122000.0,8.9914,9.0653,8.9914,9.0653,122000.0
2009-04-21 12:45:00,13.48,13.56,13.47,13.51,173600.0,9.0586,9.1123,9.0518,9.0787,173600.0
2009-04-21 12:50:00,13.51,13.7,13.49,13.69,232600.0,9.0787,9.2064,9.0653,9.1997,232600.0
2009-04-21 12:55:00,13.69,13.7,13.55,13.56,263800.0,9.1997,9.2064,9.1056,9.1123,263800.0
2009-04-21 13:00:00,13.56,13.63,13.56,13.58,309600.0,9.1123,9.1594,9.1123,9.1258,309600.0
2009-04-21 13:05:00,13.57,13.6,13.56,13.58,127000.0,9.119,9.1392,9.1123,9.1258,127000.0
2009-04-21 13:10:00,13.58,13.71,13.56,13.62,275000.0,9.1258,9.2131,9.1123,9.1526,275000.0
2009-04-21 13:15:00,13.62,13.67,13.53,13.56,294000.0,9.1526,9.1862,9.0922,9.1123,294000.0
2009-04-21 13:20:00,13.56,13.62,13.55,13.58,366600.0,9.1123,9.1526,9.1056,9.1258,366600.0
2009-04-21 13:25:00,13.58,13.62,13.57,13.59,209000.0,9.1258,9.1526,9.119,9.1325,209000.0
2009-04-21 13:30:00,13.59,13.6,13.42,13.49,490400.0,9.1325,9.1392,9.0182,9.0653,490400.0
2009-04-21 13:35:00,13.49,13.57,13.47,13.47,216600.0,9.0653,9.119,9.0518,9.0518,216600.0
2009-04-21 13:40:00,13.47,13.6,13.47,13.49,165400.0,9.0518,9.1392,9.0518,9.0653,165400.0
2009-04-21 13:45:00,13.49,13.62,13.48,13.54,295800.0,9.0653,9.1526,9.0586,9.0989,295800.0
2009-04-21 13:50:00,13.55,13.58,13.49,13.5,160800.0,9.1056,9.1258,9.0653,9.072,160800.0
2009-04-21 13:55:00,13.5,13.56,13.46,13.48,121000.0,9.072,9.1123,9.0451,9.0586,121000.0
2009-04-21 14:00:00,13.47,13.56,13.47,13.51,174400.0,9.0518,9.1123,9.0518,9.0787,174400.0
2009-04-21 14:05:00,13.51,13.52,13.46,13.48,392600.0,9.0787,9.0854,9.0451,9.0586,392600.0
2009-04-21 14:10:00,13.49,13.53,13.43,13.44,203400.0,9.0653,9.0922,9.025,9.0317,203400.0
2009-04-21 14:15:00,13.43,13.47,13.39,13.39,397400.0,9.025,9.0518,8.9981,8.9981,397400.0
2009-04-21 14:20:00,13.39,13.46,13.37,13.42,327200.0,8.9981,9.0451,8.9846,9.0182,327200.0
2009-04-21 14:25:00,13.42,13.56,13.36,13.54,343400.0,9.0182,9.1123,8.9779,9.0989,343400.0
2009-04-21 14:30:00,13.55,13.63,13.55,13.63,350200.0,9.1056,9.1594,9.1056,9.1594,350200.0
2009-04-21 14:35:00,13.63,14.37,13.63,14.37,1148200.0,9.1594,9.6566,9.1594,9.6566,1148200.0
2009-04-21 14:40:00,14.36,14.57,14.21,14.36,1198200.0,9.6499,9.791,9.5491,9.6499,1198200.0
2009-04-21 14:45:00,14.37,14.69,14.23,14.32,1313000.0,9.6566,9.8717,9.5626,9.623,1313000.0
2009-04-21 14:50:00,14.33,14.38,14.19,14.26,747800.0,9.6298,9.6634,9.5357,9.5827,747800.0
2009-04-21 14:55:00,14.26,14.42,14.22,14.38,560800.0,9.5827,9.6902,9.5558,9.6634,560800.0
2009-04-21 15:00:00,14.38,14.57,14.28,14.52,785800.0,9.6634,9.791,9.5962,9.7574,785800.0
2009-04-21 15:05:00,14.5,14.58,14.4,14.46,881400.0,9.744,9.7978,9.6768,9.7171,881400.0
2009-04-21 15:10:00,14.46,14.65,14.46,14.65,702200.0,9.7171,9.8448,9.7171,9.8448,702200.0
2009-04-21 15:15:00,14.65,14.68,14.47,14.52,695000.0,9.8448,9.865,9.7238,9.7574,695000.0
2009-04-21 15:20:00,14.51,14.59,14.28,14.33,792600.0,9.7507,9.8045,9.5962,9.6298,792600.0
2009-04-21 15:25:00,14.32,14.37,14.24,14.24,578800.0,9.623,9.6566,9.5693,9.5693,578800.0
2009-04-21 15:30:00,14.24,14.35,14.13,14.19,663200.0,9.5693,9.6432,9.4954,9.5357,663200.0
2009-04-21 15:35:00,14.2,14.25,14.13,14.25,783000.0,9.5424,9.576,9.4954,9.576,783000.0
2009-04-21 15:40:00,14.26,14.3,14.13,14.18,561400.0,9.5827,9.6096,9.4954,9.529,561400.0
2009-04-21 15:45:00,14.18,14.37,14.18,14.34,763200.0,9.529,9.6566,9.529,9.6365,763200.0
2009-04-21 15:50:00,14.34,14.5,14.29,14.49,1159600.0,9.6365,9.744,9.6029,9.7373,1159600.0
2009-04-21 15:55:00,14.49,14.66,14.49,14.6,1724800.0,9.7373,9.8515,9.7373,9.8112,1724800.0
2009-04-22 09:30:00,13.74,13.95,13.65,13.83,715800.0,9.2333,9.3744,9.1728,9.2938,715800.0
2009-04-22 09:35:00,13.83,14.22,13.74,14.19,705200.0,9.2938,9.5558,9.2333,9.5357,705200.0
2009-04-22 09:40:00,14.18,14.19,13.81,13.88,438200.0,9.529,9.5357,9.2803,9.3274,438200.0
2009-04-22 09:45:00,13.88,13.88,13.61,13.61,595400.0,9.3274,9.3274,9.1459,9.1459,595400.0
2009-04-22 09:50:00,13.62,13.81,13.46,13.79,613200.0,9.1526,9.2803,9.0451,9.2669,613200.0
2009-04-22 09:55:00,13.78,13.83,13.66,13.77,477800.0,9.2602,9.2938,9.1795,9.2534,477800.0
2009-04-22 10:00:00,13.78,13.95,13.74,13.83,346200.0,9.2602,9.3744,9.2333,9.2938,346200.0
2009-04-22 10:05:00,13.84,14.08,13.83,14.06,436600.0,9.3005,9.4618,9.2938,9.4483,436600.0
2009-04-22 10:10:00,14.05,14.09,13.99,14.05,349000.0,9.4416,9.4685,9.4013,9.4416,349000.0
2009-04-22 10:15:00,14.05,14.2,14.05,14.06,429400.0,9.4416,9.5424,9.4416,9.4483,429400.0
2009-04-22 10:20:00,14.08,14.2,14.06,14.16,466800.0,9.4618,9.5424,9.4483,9.5155,466800.0
2009-04-22 10:25:00,14.16,14.18,14.07,14.15,446000.0,9.5155,9.529,9.455,9.5088,446000.0
2009-04-22 10:30:00,14.15,14.24,14.13,14.21,424400.0,9.5088,9.5693,9.4954,9.5491,424400.0
2009-04-22 10:35:00,14.21,14.37,14.15,14.36,215600.0,9.5491,9.6566,9.5088,9.6499,215600.0
2009-04-22 10:40:00,14.37,14.42,14.26,14.27,365200.0,9.6566,9.6902,9.5827,9.5894,365200.0
2009-04-22 10:45:00,14.28,14.33,14.25,14.32,262600.0,9.5962,9.6298,9.576,9.623,262600.0
2009-04-22 10:50:00,14.32,14.61,14.31,14.59,583600.0,9.623,9.8179,9.6163,9.8045,583600.0
2009-04-22 10:55:00,14.61,14.71,14.41,14.47,560000.0,9.8179,9.8851,9.6835,9.7238,560000.0
2009-04-22 11:00:00,14.47,14.72,14.43,14.72,492400.0,9.7238,9.8918,9.697,9.8918,492400.0
2009-04-22 11:05:00,14.72,14.81,14.51,14.63,419000.0,9.8918,9.9523,9.7507,9.8314,419000.0
2009-04-22 11:10:00,14.63,14.67,14.55,14.63,484400.0,9.8314,9.8582,9.7776,9.8314,484400.0
2009-04-22 11:15:00,14.63,14.74,14.58,14.69,409800.0,9.8314,9.9053,9.7978,9.8717,409800.0
2009-04-22 11:20:00,14.69,14.77,14.65,14.67,435600.0,9.8717,9.9254,9.8448,9.8582,435600.0
2009-04-22 11:25:00,14.67,14.69,14.59,14.62,283800.0,9.8582,9.8717,9.8045,9.8246,283800.0
2009-04-22 11:30:00,14.62,14.67,14.58,14.61,387200.0,9.8246,9.8582,9.7978,9.8179,387200.0
2009-04-22 11:35:00,14.61,14.62,14.54,14.55,223200.0,9.8179,9.8246,9.7709,9.7776,223200.0
2009-04-22 11:40:00,14.55,14.6,14.47,14.47,227800.0,9.7776,9.8112,9.7238,9.7238,227800.0
2009-04-22 11:45:00,14.49,14.49,14.36,14.38,259400.0,9.7373,9.7373,9.6499,9.6634,259400.0
2009-04-22 11:50:00,14.38,14.38,14.26,14.28,301000.0,9.6634,9.6634,9.5827,9.5962,301000.0
2009-04-22 11:55:00,14.28,14.28,14.17,14.2,185200.0,9.5962,9.5962,9.5222,9.5424,185200.0
2009-04-22 12:00:00,14.2,14.21,14.06,14.07,188600.0,9.5424,9.5491,9.4483,9.455,188600.0
2009-04-22 12:05:00,14.06,14.19,14.06,14.18,142600.0,9.4483,9.5357,9.4483,9.529,142600.0
2009-04-22 12:10:00,14.19,14.24,14.17,14.21,131200.0,9.5357,9.5693,9.5222,9.5491,131200.0
2009-04-22 12:15:00,14.21,14.21,14.09,14.1,99400.0,9.5491,9.5491,9.4685,9.4752,99400.0
2009-04-22 12:20:00,14.09,14.14,14.03,14.11,178800.0,9.4685,9.5021,9.4282,9.4819,178800.0
2009-04-22 12:25:00,14.1,14.11,13.98,13.98,182200.0,9.4752,9.4819,9.3946,9.3946,182200.0
2009-04-22 12:30:00,13.97,14.04,13.95,14.03,174200.0,9.3878,9.4349,9.3744,9.4282,174200.0
2009-04-22 12:35:00,14.02,14.03,13.83,13.94,208000.0,9.4214,9.4282,9.2938,9.3677,208000.0
2009-04-22 12:40:00,13.93,14.02,13.88,13.92,189200.0,9.361,9.4214,9.3274,9.3542,189200.0
2009-04-22 12:45:00,13.92,13.94,13.8,13.93,293000.0,9.3542,9.3677,9.2736,9.361,293000.0
2009-04-22 12:50:00,13.92,13.96,13.81,13.96,175600.0,9.3542,9.3811,9.2803,9.3811,175600.0
2009-04-22 12:55:00,13.96,14.06,13.94,13.99,174600.0,9.3811,9.4483,9.3677,9.4013,174600.0
2009-04-22 13:00:00,13.99,14.04,13.93,14.03,125000.0,9.4013,9.4349,9.361,9.4282,125000.0
2009-04-22 13:05:00,14.03,14.06,13.97,14.04,155400.0,9.4282,9.4483,9.3878,9.4349,155400.0
2009-04-22 13:10:00,14.03,14.05,13.95,14.04,100800.0,9.4282,9.4416,9.3744,9.4349,100800.0
2009-04-22 13:15:00,14.04,14.13,14.02,14.04,97200.0,9.4349,9.4954,9.4214,9.4349,97200.0
2009-04-22 13:20:00,14.04,14.2,14.03,14.15,148400.0,9.4349,9.5424,9.4282,9.5088,148400.0
2009-04-22 13:25:00,14.15,14.29,14.1,14.26,152200.0,9.5088,9.6029,9.4752,9.5827,152200.0
2009-04-22 13:30:00,14.26,14.27,14.12,14.26,116400.0,9.5827,9.5894,9.4886,9.5827,116400.0
2009-04-22 13:35:00,14.26,14.37,14.26,14.31,321200.0,9.5827,9.6566,9.5827,9.6163,321200.0
2009-04-22 13:40:00,14.31,14.34,14.19,14.22,102200.0,9.6163,9.6365,9.5357,9.5558,102200.0
2009-04-22 13:45:00,14.22,14.26,14.18,14.24,86400.0,9.5558,9.5827,9.529,9.5693,86400.0
2009-04-22 13:50:00,14.22,14.26,14.2,14.21,67400.0,9.5558,9.5827,9.5424,9.5491,67400.0
2009-04-22 13:55:00,14.21,14.21,14.06,14.09,174800.0,9.5491,9.5491,9.4483,9.4685,174800.0
2009-04-22 14:00:00,14.09,14.17,14.07,14.14,183000.0,9.4685,9.5222,9.455,9.5021,183000.0
2009-04-22 14:05:00,14.14,14.31,14.12,14.19,203200.0,9.5021,9.6163,9.4886,9.5357,203200.0
2009-04-22 14:10:00,14.2,14.38,14.19,14.37,154600.0,9.5424,9.6634,9.5357,9.6566,154600.0
2009-04-22 14:15:00,14.37,14.43,14.3,14.35,188200.0,9.6566,9.697,9.6096,9.6432,188200.0
2009-04-22 14:20:00,14.34,14.35,14.28,14.28,403800.0,9.6365,9.6432,9.5962,9.5962,403800.0
2009-04-22 14:25:00,14.28,14.34,14.22,14.29,183400.0,9.5962,9.6365,9.5558,9.6029,183400.0
2009-04-22 14:30:00,14.3,14.38,14.3,14.3,238000.0,9.6096,9.6634,9.6096,9.6096,238000.0
2009-04-22 14:35:00,14.3,14.45,14.29,14.44,377600.0,9.6096,9.7104,9.6029,9.7037,377600.0
2009-04-22 14:40:00,14.45,14.52,14.35,14.44,381800.0,9.7104,9.7574,9.6432,9.7037,381800.0
2009-04-22 14:45:00,14.45,14.49,14.43,14.43,226000.0,9.7104,9.7373,9.697,9.697,226000.0
2009-04-22 14:50:00,14.43,14.51,14.43,14.49,178000.0,9.697,9.7507,9.697,9.7373,178000.0
2009-04-22 14:55:00,14.49,14.51,14.3,14.38,263400.0,9.7373,9.7507,9.6096,9.6634,263400.0
2009-04-22 15:00:00,14.38,14.43,14.28,14.42,392800.0,9.6634,9.697,9.5962,9.6902,392800.0
2009-04-22 15:05:00,14.42,14.46,14.34,14.42,344400.0,9.6902,9.7171,9.6365,9.6902,344400.0
2009-04-22 15:10:00,14.42,14.52,14.42,14.49,343200.0,9.6902,9.7574,9.6902,9.7373,343200.0
2009-04-22 15:15:00,14.48,14.5,14.31,14.34,263000.0,9.7306,9.744,9.6163,9.6365,263000.0
2009-04-22 15:20:00,14.35,14.43,14.3,14.37,347200.0,9.6432,9.697,9.6096,9.6566,347200.0
2009-04-22 15:25:00,14.37,14.4,14.3,14.34,309000.0,9.6566,9.6768,9.6096,9.6365,309000.0
2009-04-22 15:30:00,14.34,14.36,14.3,14.35,256600.0,9.6365,9.6499,9.6096,9.6432,256600.0
2009-04-22 15:35:00,14.35,14.37,14.1,14.17,460000.0,9.6432,9.6566,9.4752,9.5222,460000.0
2009-04-22 15:40:00,14.17,14.26,14.06,14.19,655000.0,9.5222,9.5827,9.4483,9.5357,655000.0
2009-04-22 15:45:00,14.18,14.18,14.0,14.01,378600.0,9.529,9.529,9.408,9.4147,378600.0
2009-04-22 15:50:00,14.01,14.04,13.9,13.92,520000.0,9.4147,9.4349,9.3408,9.3542,520000.0
2009-04-22 15:55:00,13.92,13.92,13.77,13.82,1089800.0,9.3542,9.3542,9.2534,9.287,1089800.0
2009-04-23 09:30:00,14.06,14.08,13.87,13.93,359600.0,9.4483,9.4618,9.3206,9.361,359600.0
2009-04-23 09:35:00,13.93,14.04,13.71,13.85,433000.0,9.361,9.4349,9.2131,9.3072,433000.0
2009-04-23 09:40:00,13.85,14.13,13.81,14.06,385600.0,9.3072,9.4954,9.2803,9.4483,385600.0
2009-04-23 09:45:00,14.03,14.09,13.99,14.08,308800.0,9.4282,9.4685,9.4013,9.4618,308800.0
2009-04-23 09:50:00,14.07,14.22,14.07,14.17,299000.0,9.455,9.5558,9.455,9.5222,299000.0
2009-04-23 09:55:00,14.17,14.18,14.02,14.03,265200.0,9.5222,9.529,9.4214,9.4282,265200.0
2009-04-23 10:00:00,14.02,14.03,13.79,13.88,626400.0,9.4214,9.4282,9.2669,9.3274,626400.0
2009-04-23 10:05:00,13.88,13.92,13.78,13.8,274400.0,9.3274,9.3542,9.2602,9.2736,274400.0
2009-04-23 10:10:00,13.81,13.9,13.81,13.83,281400.0,9.2803,9.3408,9.2803,9.2938,281400.0
2009-04-23 10:15:00,13.84,13.98,13.81,13.92,165000.0,9.3005,9.3946,9.2803,9.3542,165000.0
2009-04-23 10:20:00,13.9,13.97,13.87,13.89,236600.0,9.3408,9.3878,9.3206,9.3341,236600.0
2009-04-23 10:25:00,13.89,14.0,13.88,13.97,238000.0,9.3341,9.408,9.3274,9.3878,238000.0
2009-04-23 10:30:00,13.97,14.0,13.86,13.91,219800.0,9.3878,9.408,9.3139,9.3475,219800.0
2009-04-23 10:35:00,13.9,13.99,13.89,13.97,298800.0,9.3408,9.4013,9.3341,9.3878,298800.0
2009-04-23 10:40:00,13.98,14.0,13.82,13.84,208600.0,9.3946,9.408,9.287,9.3005,208600.0
2009-04-23 10:45:00,13.83,13.85,13.74,13.81,194200.0,9.2938,9.3072,9.2333,9.2803,194200.0
2009-04-23 10:50:00,13.8,13.8,13.75,13.77,147600.0,9.2736,9.2736,9.24,9.2534,147600.0
2009-04-23 10:55:00,13.77,13.8,13.73,13.73,124600.0,9.2534,9.2736,9.2266,9.2266,124600.0
2009-04-23 11:00:00,13.72,13.8,13.67,13.8,219400.0,9.2198,9.2736,9.1862,9.2736,219400.0
2009-04-23 11:05:00,13.79,13.83,13.72,13.77,156000.0,9.2669,9.2938,9.2198,9.2534,156000.0
2009-04-23 11:10:00,13.76,13.79,13.71,13.74,181800.0,9.2467,9.2669,9.2131,9.2333,181800.0
2009-04-23 11:15:00,13.74,13.77,13.63,13.63,282000.0,9.2333,9.2534,9.1594,9.1594,282000.0
2009-04-23 11:20:00,13.63,13.72,13.62,13.68,252200.0,9.1594,9.2198,9.1526,9.193,252200.0
2009-04-23 11:25:00,13.67,13.75,13.65,13.71,210800.0,9.1862,9.24,9.1728,9.2131,210800.0
2009-04-23 11:30:00,13.71,13.72,13.65,13.71,138800.0,9.2131,9.2198,9.1728,9.2131,138800.0
2009-04-23 11:35:00,13.72,13.79,13.72,13.74,69400.0,9.2198,9.2669,9.2198,9.2333,69400.0
2009-04-23 11:40:00,13.75,13.77,13.69,13.76,102400.0,9.24,9.2534,9.1997,9.2467,102400.0
2009-04-23 11:45:00,13.74,13.75,13.67,13.72,65200.0,9.2333,9.24,9.1862,9.2198,65200.0
2009-04-23 11:50:00,13.72,13.75,13.7,13.74,52000.0,9.2198,9.24,9.2064,9.2333,52000.0
2009-04-23 11:55:00,13.75,13.77,13.7,13.74,117000.0,9.24,9.2534,9.2064,9.2333,117000.0
2009-04-23 12:00:00,13.73,13.75,13.69,13.72,48800.0,9.2266,9.24,9.1997,9.2198,48800.0
2009-04-23 12:05:00,13.72,13.72,13.63,13.7,183000.0,9.2198,9.2198,9.1594,9.2064,183000.0
2009-04-23 12:10:00,13.7,13.74,13.69,13.73,80800.0,9.2064,9.2333,9.1997,9.2266,80800.0
2009-04-23 12:15:00,13.73,13.92,13.73,13.92,232600.0,9.2266,9.3542,9.2266,9.3542,232600.0
2009-04-23 12:20:00,13.91,13.94,13.87,13.87,147200.0,9.3475,9.3677,9.3206,9.3206,147200.0
2009-04-23 12:25:00,13.87,13.93,13.85,13.92,59400.0,9.3206,9.361,9.3072,9.3542,59400.0
2009-04-23 12:30:00,13.92,13.94,13.76,13.82,102800.0,9.3542,9.3677,9.2467,9.287,102800.0
2009-04-23 12:35:00,13.81,13.87,13.8,13.87,64800.0,9.2803,9.3206,9.2736,9.3206,64800.0
2009-04-23 12:40:00,13.88,13.94,13.88,13.9,74400.0,9.3274,9.3677,9.3274,9.3408,74400.0
2009-04-23 12:45:00,13.9,13.95,13.86,13.86,81000.0,9.3408,9.3744,9.3139,9.3139,81000.0
2009-04-23 12:50:00,13.86,13.87,13.84,13.85,40200.0,9.3139,9.3206,9.3005,9.3072,40200.0
2009-04-23 12:55:00,13.86,13.94,13.85,13.92,96200.0,9.3139,9.3677,9.3072,9.3542,96200.0
2009-04-23 13:00:00,13.93,14.01,13.92,13.94,108400.0,9.361,9.4147,9.3542,9.3677,108400.0
2009-04-23 13:05:00,13.94,13.99,13.9,13.94,95000.0,9.3677,9.4013,9.3408,9.3677,95000.0
2009-04-23 13:10:00,13.94,13.96,13.9,13.93,87200.0,9.3677,9.3811,9.3408,9.361,87200.0
2009-04-23 13:15:00,13.92,13.95,13.9,13.93,73800.0,9.3542,9.3744,9.3408,9.361,73800.0
2009-04-23 13:20:00,13.94,14.01,13.91,13.99,90400.0,9.3677,9.4147,9.3475,9.4013,90400.0
2009-04-23 13:25:00,13.98,14.03,13.95,13.97,132800.0,9.3946,9.4282,9.3744,9.3878,132800.0
2009-04-23 13:30:00,13.96,13.97,13.92,13.93,70600.0,9.3811,9.3878,9.3542,9.361,70600.0
2009-04-23 13:35:00,13.94,13.97,13.91,13.94,98000.0,9.3677,9.3878,9.3475,9.3677,98000.0
2009-04-23 13:40:00,13.94,13.94,13.88,13.9,88200.0,9.3677,9.3677,9.3274,9.3408,88200.0
2009-04-23 13:45:00,13.88,13.88,13.79,13.84,130200.0,9.3274,9.3274,9.2669,9.3005,130200.0
2009-04-23 13:50:00,13.83,13.86,13.78,13.86,110400.0,9.2938,9.3139,9.2602,9.3139,110400.0
2009-04-23 13:55:00,13.87,13.9,13.85,13.86,70400.0,9.3206,9.3408,9.3072,9.3139,70400.0
2009-04-23 14:00:00,13.87,13.87,13.78,13.84,146200.0,9.3206,9.3206,9.2602,9.3005,146200.0
2009-04-23 14:05:00,13.85,13.88,13.81,13.83,79000.0,9.3072,9.3274,9.2803,9.2938,79000.0
2009-04-23 14:10:00,13.83,13.88,13.8,13.86,129000.0,9.2938,9.3274,9.2736,9.3139,129000.0
2009-04-23 14:15:00,13.87,13.99,13.83,13.96,157000.0,9.3206,9.4013,9.2938,9.3811,157000.0
2009-04-23 14:20:00,13.97,13.99,13.92,13.96,107400.0,9.3878,9.4013,9.3542,9.3811,107400.0
2009-04-23 14:25:00,13.96,14.04,13.94,14.03,137600.0,9.3811,9.4349,9.3677,9.4282,137600.0
2009-04-23 14:30:00,14.03,14.08,13.97,14.0,142200.0,9.4282,9.4618,9.3878,9.408,142200.0
2009-04-23 14:35:00,14.02,14.16,13.99,14.12,162200.0,9.4214,9.5155,9.4013,9.4886,162200.0
2009-04-23 14:40:00,14.11,14.17,14.04,14.06,233000.0,9.4819,9.5222,9.4349,9.4483,233000.0
2009-04-23 14:45:00,14.06,14.15,14.06,14.13,202000.0,9.4483,9.5088,9.4483,9.4954,202000.0
2009-04-23 14:50:00,14.11,14.16,14.09,14.13,161600.0,9.4819,9.5155,9.4685,9.4954,161600.0
2009-04-23 14:55:00,14.13,14.13,13.98,14.02,246000.0,9.4954,9.4954,9.3946,9.4214,246000.0
2009-04-23 15:00:00,14.02,14.05,13.89,14.01,340400.0,9.4214,9.4416,9.3341,9.4147,340400.0
2009-04-23 15:05:00,14.0,14.05,13.94,13.99,245600.0,9.408,9.4416,9.3677,9.4013,245600.0
2009-04-23 15:10:00,13.98,14.02,13.94,13.99,253200.0,9.3946,9.4214,9.3677,9.4013,253200.0
2009-04-23 15:15:00,14.01,14.03,13.88,13.97,242200.0,9.4147,9.4282,9.3274,9.3878,242200.0
2009-04-23 15:20:00,13.97,14.1,13.88,14.06,212200.0,9.3878,9.4752,9.3274,9.4483,212200.0
2009-04-23 15:25:00,14.06,14.08,13.97,14.03,208600.0,9.4483,9.4618,9.3878,9.4282,208600.0
2009-04-23 15:30:00,14.03,14.03,13.9,13.99,343200.0,9.4282,9.4282,9.3408,9.4013,343200.0
2009-04-23 15:35:00,13.97,14.02,13.92,13.97,353200.0,9.3878,9.4214,9.3542,9.3878,353200.0
2009-04-23 15:40:00,13.99,14.13,13.98,14.13,344600.0,9.4013,9.4954,9.3946,9.4954,344600.0
2009-04-23 15:45:00,14.13,14.16,14.02,14.11,422600.0,9.4954,9.5155,9.4214,9.4819,422600.0
2009-04-23 15:50:00,14.11,14.37,14.07,14.31,801000.0,9.4819,9.6566,9.455,9.6163,801000.0
2009-04-23 15:55:00,14.31,14.47,14.26,14.32,1756600.0,9.6163,9.7238,9.5827,9.623,1756600.0
2009-04-24 09:30:00,14.28,14.49,14.0,14.0,307200.0,9.5962,9.7373,9.408,9.408,307200.0
2009-04-24 09:35:00,14.01,14.22,14.0,14.1,156000.0,9.4147,9.5558,9.408,9.4752,156000.0
2009-04-24 09:40:00,14.1,14.17,14.03,14.06,152800.0,9.4752,9.5222,9.4282,9.4483,152800.0
2009-04-24 09:45:00,14.06,14.07,13.97,14.04,185200.0,9.4483,9.455,9.3878,9.4349,185200.0
2009-04-24 09:50:00,14.04,14.09,13.92,13.97,312000.0,9.4349,9.4685,9.3542,9.3878,312000.0
2009-04-24 09:55:00,13.97,14.05,13.9,14.03,265800.0,9.3878,9.4416,9.3408,9.4282,265800.0
2009-04-24 10:00:00,14.04,14.18,14.01,14.08,217800.0,9.4349,9.529,9.4147,9.4618,217800.0
2009-04-24 10:05:00,14.09,14.18,14.03,14.04,145000.0,9.4685,9.529,9.4282,9.4349,145000.0
2009-04-24 10:10:00,14.03,14.14,14.03,14.12,242200.0,9.4282,9.5021,9.4282,9.4886,242200.0
2009-04-24 10:15:00,14.11,14.15,14.05,14.08,123400.0,9.4819,9.5088,9.4416,9.4618,123400.0
2009-04-24 10:20:00,14.07,14.11,13.95,14.06,188800.0,9.455,9.4819,9.3744,9.4483,188800.0
2009-04-24 10:25:00,14.05,14.11,13.98,14.05,152600.0,9.4416,9.4819,9.3946,9.4416,152600.0
2009-04-24 10:30:00,14.06,14.13,14.01,14.04,134200.0,9.4483,9.4954,9.4147,9.4349,134200.0
2009-04-24 10:35:00,14.04,14.08,14.01,14.03,146600.0,9.4349,9.4618,9.4147,9.4282,146600.0
2009-04-24 10:40:00,14.03,14.05,13.99,14.0,127000.0,9.4282,9.4416,9.4013,9.408,127000.0
2009-04-24 10:45:00,14.01,14.13,14.01,14.1,111000.0,9.4147,9.4954,9.4147,9.4752,111000.0
2009-04-24 10:50:00,14.08,14.11,14.04,14.1,156200.0,9.4618,9.4819,9.4349,9.4752,156200.0
2009-04-24 10:55:00,14.09,14.15,14.09,14.1,110800.0,9.4685,9.5088,9.4685,9.4752,110800.0
2009-04-24 11:00:00,14.11,14.2,14.09,14.15,132800.0,9.4819,9.5424,9.4685,9.5088,132800.0
2009-04-24 11:05:00,14.14,14.18,14.11,14.13,123600.0,9.5021,9.529,9.4819,9.4954,123600.0
2009-04-24 11:10:00,14.12,14.13,14.05,14.09,101200.0,9.4886,9.4954,9.4416,9.4685,101200.0
2009-04-24 11:15:00,14.09,14.15,14.08,14.08,115600.0,9.4685,9.5088,9.4618,9.4618,115600.0
2009-04-24 11:20:00,14.09,14.09,14.02,14.06,111800.0,9.4685,9.4685,9.4214,9.4483,111800.0
2009-04-24 11:25:00,14.06,14.07,14.02,14.03,81400.0,9.4483,9.455,9.4214,9.4282,81400.0
2009-04-24 11:30:00,14.04,14.1,14.02,14.06,101000.0,9.4349,9.4752,9.4214,9.4483,101000.0
2009-04-24 11:35:00,14.06,14.07,14.03,14.06,69400.0,9.4483,9.455,9.4282,9.4483,69400.0
2009-04-24 11:40:00,14.06,14.09,14.0,14.03,123600.0,9.4483,9.4685,9.408,9.4282,123600.0
2009-04-24 11:45:00,14.04,14.11,14.0,14.06,242400.0,9.4349,9.4819,9.408,9.4483,242400.0
2009-04-24 11:50:00,14.06,14.13,14.05,14.1,89400.0,9.4483,9.4954,9.4416,9.4752,89400.0
2009-04-24 11:55:00,14.1,14.15,14.06,14.1,116200.0,9.4752,9.5088,9.4483,9.4752,116200.0
2009-04-24 12:00:00,14.1,14.14,14.06,14.09,140200.0,9.4752,9.5021,9.4483,9.4685,140200.0
2009-04-24 12:05:00,14.1,14.13,14.09,14.13,110800.0,9.4752,9.4954,9.4685,9.4954,110800.0
2009-04-24 12:10:00,14.12,14.15,14.1,14.14,123000.0,9.4886,9.5088,9.4752,9.5021,123000.0
2009-04-24 12:15:00,14.15,14.15,14.11,14.13,60400.0,9.5088,9.5088,9.4819,9.4954,60400.0
2009-04-24 12:20:00,14.13,14.18,14.1,14.17,64400.0,9.4954,9.529,9.4752,9.5222,64400.0
2009-04-24 12:25:00,14.18,14.18,14.09,14.09,48200.0,9.529,9.529,9.4685,9.4685,48200.0
2009-04-24 12:30:00,14.1,14.18,14.1,14.13,81000.0,9.4752,9.529,9.4752,9.4954,81000.0
2009-04-24 12:35:00,14.14,14.24,14.13,14.23,95800.0,9.5021,9.5693,9.4954,9.5626,95800.0
2009-04-24 12:40:00,14.23,14.23,14.15,14.19,78000.0,9.5626,9.5626,9.5088,9.5357,78000.0
2009-04-24 12:45:00,14.19,14.26,14.15,14.17,154800.0,9.5357,9.5827,9.5088,9.5222,154800.0
2009-04-24 12:50:00,14.17,14.2,14.12,14.19,112000.0,9.5222,9.5424,9.4886,9.5357,112000.0
2009-04-24 12:55:00,14.2,14.25,14.2,14.24,113000.0,9.5424,9.576,9.5424,9.5693,113000.0
2009-04-24 13:00:00,14.24,14.31,14.23,14.29,105000.0,9.5693,9.6163,9.5626,9.6029,105000.0
2009-04-24 13:05:00,14.29,14.31,14.27,14.27,118600.0,9.6029,9.6163,9.5894,9.5894,118600.0
2009-04-24 13:10:00,14.3,14.31,14.27,14.28,85000.0,9.6096,9.6163,9.5894,9.5962,85000.0
2009-04-24 13:15:00,14.28,14.33,14.27,14.33,132800.0,9.5962,9.6298,9.5894,9.6298,132800.0
2009-04-24 13:20:00,14.33,14.45,14.31,14.43,222200.0,9.6298,9.7104,9.6163,9.697,222200.0
2009-04-24 13:25:00,14.43,14.44,14.33,14.41,307200.0,9.697,9.7037,9.6298,9.6835,307200.0
2009-04-24 13:30:00,14.41,14.41,14.21,14.24,275800.0,9.6835,9.6835,9.5491,9.5693,275800.0
2009-04-24 13:35:00,14.24,14.26,14.15,14.22,123000.0,9.5693,9.5827,9.5088,9.5558,123000.0
2009-04-24 13:40:00,14.22,14.27,14.2,14.26,69400.0,9.5558,9.5894,9.5424,9.5827,69400.0
2009-04-24 13:45:00,14.26,14.27,14.23,14.25,56000.0,9.5827,9.5894,9.5626,9.576,56000.0
2009-04-24 13:50:00,14.25,14.26,14.16,14.19,65800.0,9.576,9.5827,9.5155,9.5357,65800.0
2009-04-24 13:55:00,14.19,14.26,14.18,14.19,62200.0,9.5357,9.5827,9.529,9.5357,62200.0
2009-04-24 14:00:00,14.19,14.37,13.94,14.21,599200.0,9.5357,9.6566,9.3677,9.5491,599200.0
2009-04-24 14:05:00,14.21,14.28,14.0,14.1,254000.0,9.5491,9.5962,9.408,9.4752,254000.0
2009-04-24 14:10:00,14.1,14.15,13.92,14.04,266800.0,9.4752,9.5088,9.3542,9.4349,266800.0
2009-04-24 14:15:00,14.04,14.17,14.04,14.14,204400.0,9.4349,9.5222,9.4349,9.5021,204400.0
2009-04-24 14:20:00,14.14,14.26,14.09,14.13,204200.0,9.5021,9.5827,9.4685,9.4954,204200.0
2009-04-24 14:25:00,14.13,14.24,14.09,14.22,148800.0,9.4954,9.5693,9.4685,9.5558,148800.0
2009-04-24 14:30:00,14.22,14.3,14.21,14.28,164400.0,9.5558,9.6096,9.5491,9.5962,164400.0
2009-04-24 14:35:00,14.28,14.41,14.24,14.4,217400.0,9.5962,9.6835,9.5693,9.6768,217400.0
2009-04-24 14:40:00,14.39,14.4,14.31,14.4,185200.0,9.6701,9.6768,9.6163,9.6768,185200.0
2009-04-24 14:45:00,14.4,14.46,14.29,14.34,248000.0,9.6768,9.7171,9.6029,9.6365,248000.0
2009-04-24 14:50:00,14.34,14.4,14.32,14.4,165800.0,9.6365,9.6768,9.623,9.6768,165800.0
2009-04-24 14:55:00,14.4,14.43,14.33,14.39,198000.0,9.6768,9.697,9.6298,9.6701,198000.0
2009-04-24 15:00:00,14.4,14.43,14.33,14.42,304800.0,9.6768,9.697,9.6298,9.6902,304800.0
2009-04-24 15:05:00,14.41,14.47,14.4,14.43,243000.0,9.6835,9.7238,9.6768,9.697,243000.0
2009-04-24 15:10:00,14.43,14.46,14.31,14.36,478600.0,9.697,9.7171,9.6163,9.6499,478600.0
2009-04-24 15:15:00,14.36,14.42,14.33,14.36,226200.0,9.6499,9.6902,9.6298,9.6499,226200.0
2009-04-24 15:20:00,14.36,14.47,14.34,14.46,157200.0,9.6499,9.7238,9.6365,9.7171,157200.0
2009-04-24 15:25:00,14.46,14.47,14.38,14.44,266200.0,9.7171,9.7238,9.6634,9.7037,266200.0
2009-04-24 15:30:00,14.45,14.49,14.41,14.47,288800.0,9.7104,9.7373,9.6835,9.7238,288800.0
2009-04-24 15:35:00,14.47,14.53,14.41,14.53,470600.0,9.7238,9.7642,9.6835,9.7642,470600.0
2009-04-24 15:40:00,14.54,14.63,14.49,14.52,753200.0,9.7709,9.8314,9.7373,9.7574,753200.0
2009-04-24 15:45:00,14.52,14.6,14.47,14.51,428600.0,9.7574,9.8112,9.7238,9.7507,428600.0
2009-04-24 15:50:00,14.51,14.52,14.31,14.34,842200.0,9.7507,9.7574,9.6163,9.6365,842200.0
2009-04-24 15:55:00,14.33,14.34,14.11,14.26,1506000.0,9.6298,9.6365,9.4819,9.5827,1506000.0
2009-04-27 09:30:00,13.99,14.24,13.74,14.1,342400.0,9.4013,9.5693,9.2333,9.4752,342400.0
2009-04-27 09:35:00,14.09,14.17,13.99,14.06,135200.0,9.4685,9.5222,9.4013,9.4483,135200.0
2009-04-27 09:40:00,14.08,14.18,13.97,14.02,203200.0,9.4618,9.529,9.3878,9.4214,203200.0
2009-04-27 09:45:00,14.03,14.13,14.02,14.1,142400.0,9.4282,9.4954,9.4214,9.4752,142400.0
2009-04-27 09:50:00,14.1,14.22,14.09,14.2,164200.0,9.4752,9.5558,9.4685,9.5424,164200.0
2009-04-27 09:55:00,14.2,14.28,14.15,14.24,159600.0,9.5424,9.5962,9.5088,9.5693,159600.0
2009-04-27 10:00:00,14.24,14.28,14.23,14.27,155000.0,9.5693,9.5962,9.5626,9.5894,155000.0
2009-04-27 10:05:00,14.26,14.3,14.12,14.13,135200.0,9.5827,9.6096,9.4886,9.4954,135200.0
2009-04-27 10:10:00,14.13,14.18,14.11,14.15,226400.0,9.4954,9.529,9.4819,9.5088,226400.0
2009-04-27 10:15:00,14.15,14.28,14.11,14.26,164400.0,9.5088,9.5962,9.4819,9.5827,164400.0
2009-04-27 10:20:00,14.27,14.33,14.21,14.24,164400.0,9.5894,9.6298,9.5491,9.5693,164400.0
2009-04-27 10:25:00,14.24,14.28,14.17,14.22,90600.0,9.5693,9.5962,9.5222,9.5558,90600.0
2009-04-27 10:30:00,14.22,14.22,14.12,14.13,119600.0,9.5558,9.5558,9.4886,9.4954,119600.0
2009-04-27 10:35:00,14.14,14.19,14.13,14.18,130400.0,9.5021,9.5357,9.4954,9.529,130400.0
2009-04-27 10:40:00,14.18,14.19,14.16,14.18,272200.0,9.529,9.5357,9.5155,9.529,272200.0
2009-04-27 10:45:00,14.18,14.19,14.13,14.14,149400.0,9.529,9.5357,9.4954,9.5021,149400.0
2009-04-27 10:50:00,14.13,14.16,14.12,14.15,92800.0,9.4954,9.5155,9.4886,9.5088,92800.0
2009-04-27 10:55:00,14.14,14.19,14.13,14.18,173800.0,9.5021,9.5357,9.4954,9.529,173800.0
2009-04-27 11:00:00,14.18,14.19,14.15,14.17,116600.0,9.529,9.5357,9.5088,9.5222,116600.0
2009-04-27 11:05:00,14.16,14.21,14.11,14.19,91800.0,9.5155,9.5491,9.4819,9.5357,91800.0
2009-04-27 11:10:00,14.18,14.2,14.12,14.2,60600.0,9.529,9.5424,9.4886,9.5424,60600.0
2009-04-27 11:15:00,14.21,14.22,14.18,14.2,181600.0,9.5491,9.5558,9.529,9.5424,181600.0
2009-04-27 11:20:00,14.2,14.24,14.19,14.2,151000.0,9.5424,9.5693,9.5357,9.5424,151000.0
2009-04-27 11:25:00,14.21,14.26,14.2,14.24,95600.0,9.5491,9.5827,9.5424,9.5693,95600.0
2009-04-27 11:30:00,14.25,14.26,14.16,14.18,196000.0,9.576,9.5827,9.5155,9.529,196000.0
2009-04-27 11:35:00,14.18,14.24,14.17,14.21,182200.0,9.529,9.5693,9.5222,9.5491,182200.0
2009-04-27 11:40:00,14.22,14.22,14.17,14.19,84400.0,9.5558,9.5558,9.5222,9.5357,84400.0
2009-04-27 11:45:00,14.18,14.24,14.17,14.22,131600.0,9.529,9.5693,9.5222,9.5558,131600.0
2009-04-27 11:50:00,14.22,14.25,14.21,14.25,101800.0,9.5558,9.576,9.5491,9.576,101800.0
2009-04-27 11:55:00,14.25,14.27,14.21,14.22,544600.0,9.576,9.5894,9.5491,9.5558,544600.0
2009-04-27 12:00:00,14.22,14.24,14.18,14.24,96400.0,9.5558,9.5693,9.529,9.5693,96400.0
2009-04-27 12:05:00,14.22,14.26,14.19,14.21,192600.0,9.5558,9.5827,9.5357,9.5491,192600.0
2009-04-27 12:10:00,14.21,14.22,14.2,14.22,89000.0,9.5491,9.5558,9.5424,9.5558,89000.0
2009-04-27 12:15:00,14.22,14.23,14.17,14.19,82800.0,9.5558,9.5626,9.5222,9.5357,82800.0
2009-04-27 12:20:00,14.19,14.21,14.17,14.2,98400.0,9.5357,9.5491,9.5222,9.5424,98400.0
2009-04-27 12:25:00,14.21,14.22,14.17,14.22,156000.0,9.5491,9.5558,9.5222,9.5558,156000.0
2009-04-27 12:30:00,14.21,14.22,14.18,14.2,90200.0,9.5491,9.5558,9.529,9.5424,90200.0
2009-04-27 12:35:00,14.2,14.21,14.15,14.19,107600.0,9.5424,9.5491,9.5088,9.5357,107600.0
2009-04-27 12:40:00,14.19,14.2,14.12,14.13,187800.0,9.5357,9.5424,9.4886,9.4954,187800.0
2009-04-27 12:45:00,14.13,14.18,14.11,14.18,106200.0,9.4954,9.529,9.4819,9.529,106200.0
2009-04-27 12:50:00,14.18,14.22,14.16,14.22,83000.0,9.529,9.5558,9.5155,9.5558,83000.0
2009-04-27 12:55:00,14.21,14.26,14.21,14.21,82000.0,9.5491,9.5827,9.5491,9.5491,82000.0
2009-04-27 13:00:00,14.21,14.24,14.15,14.23,71600.0,9.5491,9.5693,9.5088,9.5626,71600.0
2009-04-27 13:05:00,14.24,14.24,14.17,14.2,83000.0,9.5693,9.5693,9.5222,9.5424,83000.0
2009-04-27 13:10:00,14.2,14.26,14.2,14.24,87000.0,9.5424,9.5827,9.5424,9.5693,87000.0
2009-04-27 13:15:00,14.23,14.23,14.18,14.18,127400.0,9.5626,9.5626,9.529,9.529,127400.0
2009-04-27 13:20:00,14.17,14.2,14.15,14.18,89800.0,9.5222,9.5424,9.5088,9.529,89800.0
2009-04-27 13:25:00,14.17,14.18,14.13,14.13,62000.0,9.5222,9.529,9.4954,9.4954,62000.0
2009-04-27 13:30:00,14.14,14.16,14.08,14.1,186200.0,9.5021,9.5155,9.4618,9.4752,186200.0
2009-04-27 13:35:00,14.09,14.11,14.06,14.08,152600.0,9.4685,9.4819,9.4483,9.4618,152600.0
2009-04-27 13:40:00,14.08,14.13,14.07,14.12,190600.0,9.4618,9.4954,9.455,9.4886,190600.0
2009-04-27 13:45:00,14.12,14.13,14.02,14.02,178000.0,9.4886,9.4954,9.4214,9.4214,178000.0
2009-04-27 13:50:00,14.02,14.07,14.01,14.05,157200.0,9.4214,9.455,9.4147,9.4416,157200.0
2009-04-27 13:55:00,14.06,14.1,14.04,14.09,122000.0,9.4483,9.4752,9.4349,9.4685,122000.0
2009-04-27 14:00:00,14.09,14.09,14.04,14.09,194200.0,9.4685,9.4685,9.4349,9.4685,194200.0
2009-04-27 14:05:00,14.08,14.13,14.04,14.05,99800.0,9.4618,9.4954,9.4349,9.4416,99800.0
2009-04-27 14:10:00,14.05,14.13,14.05,14.11,143800.0,9.4416,9.4954,9.4416,9.4819,143800.0
2009-04-27 14:15:00,14.11,14.11,14.06,14.08,237400.0,9.4819,9.4819,9.4483,9.4618,237400.0
2009-04-27 14:20:00,14.08,14.09,14.05,14.07,163800.0,9.4618,9.4685,9.4416,9.455,163800.0
2009-04-27 14:25:00,14.06,14.1,14.04,14.1,216000.0,9.4483,9.4752,9.4349,9.4752,216000.0
2009-04-27 14:30:00,14.1,14.17,14.09,14.12,146800.0,9.4752,9.5222,9.4685,9.4886,146800.0
2009-04-27 14:35:00,14.13,14.18,14.1,14.1,129200.0,9.4954,9.529,9.4752,9.4752,129200.0
2009-04-27 14:40:00,14.1,14.11,14.04,14.06,211400.0,9.4752,9.4819,9.4349,9.4483,211400.0
2009-04-27 14:45:00,14.06,14.06,14.05,14.06,128600.0,9.4483,9.4483,9.4416,9.4483,128600.0
2009-04-27 14:50:00,14.06,14.1,14.05,14.06,122600.0,9.4483,9.4752,9.4416,9.4483,122600.0
2009-04-27 14:55:00,14.06,14.1,14.05,14.06,132800.0,9.4483,9.4752,9.4416,9.4483,132800.0
2009-04-27 15:00:00,14.05,14.09,14.04,14.06,222400.0,9.4416,9.4685,9.4349,9.4483,222400.0
2009-04-27 15:05:00,14.06,14.08,14.01,14.05,305400.0,9.4483,9.4618,9.4147,9.4416,305400.0
2009-04-27 15:10:00,14.05,14.08,13.95,13.99,463600.0,9.4416,9.4618,9.3744,9.4013,463600.0
2009-04-27 15:15:00,13.99,14.09,13.96,14.09,246000.0,9.4013,9.4685,9.3811,9.4685,246000.0
2009-04-27 15:20:00,14.09,14.12,13.97,13.99,288000.0,9.4685,9.4886,9.3878,9.4013,288000.0
2009-04-27 15:25:00,13.99,14.02,13.93,13.94,248800.0,9.4013,9.4214,9.361,9.3677,248800.0
2009-04-27 15:30:00,13.94,14.01,13.92,13.97,279200.0,9.3677,9.4147,9.3542,9.3878,279200.0
2009-04-27 15:35:00,13.97,14.01,13.94,13.95,498400.0,9.3878,9.4147,9.3677,9.3744,498400.0
2009-04-27 15:40:00,13.95,14.15,13.93,14.09,674000.0,9.3744,9.5088,9.361,9.4685,674000.0
2009-04-27 15:45:00,14.09,14.17,14.02,14.08,509200.0,9.4685,9.5222,9.4214,9.4618,509200.0
2009-04-27 15:50:00,14.08,14.11,14.04,14.08,441400.0,9.4618,9.4819,9.4349,9.4618,441400.0
2009-04-27 15:55:00,14.08,14.09,14.0,14.05,1045400.0,9.4618,9.4685,9.408,9.4416,1045400.0
2009-04-28 09:30:00,13.88,13.98,13.75,13.9,249000.0,9.3274,9.3946,9.24,9.3408,249000.0
2009-04-28 09:35:00,13.9,14.04,13.87,13.99,226200.0,9.3408,9.4349,9.3206,9.4013,226200.0
2009-04-28 09:40:00,13.99,14.01,13.88,13.92,157400.0,9.4013,9.4147,9.3274,9.3542,157400.0
2009-04-28 09:45:00,13.92,14.04,13.9,13.93,140200.0,9.3542,9.4349,9.3408,9.361,140200.0
2009-04-28 09:50:00,13.94,14.05,13.94,14.03,201000.0,9.3677,9.4416,9.3677,9.4282,201000.0
2009-04-28 09:55:00,14.04,14.05,13.99,14.04,166800.0,9.4349,9.4416,9.4013,9.4349,166800.0
2009-04-28 10:00:00,14.04,14.17,14.01,14.04,244400.0,9.4349,9.5222,9.4147,9.4349,244400.0
2009-04-28 10:05:00,14.04,14.06,13.97,13.99,197800.0,9.4349,9.4483,9.3878,9.4013,197800.0
2009-04-28 10:10:00,13.98,14.02,13.9,13.95,250200.0,9.3946,9.4214,9.3408,9.3744,250200.0
2009-04-28 10:15:00,13.95,14.0,13.9,13.97,217400.0,9.3744,9.408,9.3408,9.3878,217400.0
2009-04-28 10:20:00,13.97,14.06,13.94,13.99,198600.0,9.3878,9.4483,9.3677,9.4013,198600.0
2009-04-28 10:25:00,13.97,14.05,13.97,14.01,187000.0,9.3878,9.4416,9.3878,9.4147,187000.0
2009-04-28 10:30:00,14.01,14.02,13.95,13.97,135200.0,9.4147,9.4214,9.3744,9.3878,135200.0
2009-04-28 10:35:00,13.96,14.0,13.94,13.96,216600.0,9.3811,9.408,9.3677,9.3811,216600.0
2009-04-28 10:40:00,13.97,14.03,13.93,13.95,257800.0,9.3878,9.4282,9.361,9.3744,257800.0
2009-04-28 10:45:00,13.95,14.0,13.94,13.97,218800.0,9.3744,9.408,9.3677,9.3878,218800.0
2009-04-28 10:50:00,13.97,13.99,13.93,13.93,107000.0,9.3878,9.4013,9.361,9.361,107000.0
2009-04-28 10:55:00,13.94,13.97,13.91,13.97,131600.0,9.3677,9.3878,9.3475,9.3878,131600.0
2009-04-28 11:00:00,13.97,14.03,13.97,14.0,158000.0,9.3878,9.4282,9.3878,9.408,158000.0
2009-04-28 11:05:00,14.01,14.01,13.88,13.93,105200.0,9.4147,9.4147,9.3274,9.361,105200.0
2009-04-28 11:10:00,13.93,13.94,13.9,13.93,103800.0,9.361,9.3677,9.3408,9.361,103800.0
2009-04-28 11:15:00,13.93,13.99,13.93,13.99,115000.0,9.361,9.4013,9.361,9.4013,115000.0
2009-04-28 11:20:00,13.99,14.0,13.96,13.98,246200.0,9.4013,9.408,9.3811,9.3946,246200.0
2009-04-28 11:25:00,13.98,14.01,13.94,13.97,205800.0,9.3946,9.4147,9.3677,9.3878,205800.0
2009-04-28 11:30:00,13.98,14.0,13.97,13.99,151200.0,9.3946,9.408,9.3878,9.4013,151200.0
2009-04-28 11:35:00,13.99,13.99,13.96,13.99,366600.0,9.4013,9.4013,9.3811,9.4013,366600.0
2009-04-28 11:40:00,13.98,13.99,13.92,13.93,129600.0,9.3946,9.4013,9.3542,9.361,129600.0
2009-04-28 11:45:00,13.93,13.96,13.9,13.91,331600.0,9.361,9.3811,9.3408,9.3475,331600.0
2009-04-28 11:50:00,13.92,13.96,13.91,13.96,224200.0,9.3542,9.3811,9.3475,9.3811,224200.0
2009-04-28 11:55:00,13.95,13.99,13.93,13.97,178200.0,9.3744,9.4013,9.361,9.3878,178200.0
2009-04-28 12:00:00,13.97,14.09,13.96,14.07,201000.0,9.3878,9.4685,9.3811,9.455,201000.0
2009-04-28 12:05:00,14.06,14.09,13.97,13.97,229200.0,9.4483,9.4685,9.3878,9.3878,229200.0
2009-04-28 12:10:00,13.98,14.07,13.97,14.02,186400.0,9.3946,9.455,9.3878,9.4214,186400.0
2009-04-28 12:15:00,14.02,14.03,13.94,13.99,133600.0,9.4214,9.4282,9.3677,9.4013,133600.0
2009-04-28 12:20:00,13.99,14.04,13.97,14.03,89000.0,9.4013,9.4349,9.3878,9.4282,89000.0
2009-04-28 12:25:00,14.04,14.04,13.98,13.99,64000.0,9.4349,9.4349,9.3946,9.4013,64000.0
2009-04-28 12:30:00,13.99,14.02,13.97,13.98,82200.0,9.4013,9.4214,9.3878,9.3946,82200.0
2009-04-28 12:35:00,13.99,14.02,13.98,13.99,100200.0,9.4013,9.4214,9.3946,9.4013,100200.0
2009-04-28 12:40:00,13.99,14.02,13.99,14.02,43000.0,9.4013,9.4214,9.4013,9.4214,43000.0
2009-04-28 12:45:00,14.02,14.04,13.99,13.99,89800.0,9.4214,9.4349,9.4013,9.4013,89800.0
2009-04-28 12:50:00,13.99,14.01,13.94,13.94,121000.0,9.4013,9.4147,9.3677,9.3677,121000.0
2009-04-28 12:55:00,13.95,13.99,13.94,13.99,111400.0,9.3744,9.4013,9.3677,9.4013,111400.0
2009-04-28 13:00:00,13.99,14.02,13.97,13.97,301000.0,9.4013,9.4214,9.3878,9.3878,301000.0
2009-04-28 13:05:00,13.97,14.01,13.92,13.97,209800.0,9.3878,9.4147,9.3542,9.3878,209800.0
2009-04-28 13:10:00,13.97,14.0,13.95,13.97,78400.0,9.3878,9.408,9.3744,9.3878,78400.0
2009-04-28 13:15:00,13.97,13.99,13.96,13.99,72800.0,9.3878,9.4013,9.3811,9.4013,72800.0
2009-04-28 13:20:00,13.99,14.03,13.95,13.97,166800.0,9.4013,9.4282,9.3744,9.3878,166800.0
2009-04-28 13:25:00,13.96,14.0,13.92,13.98,142200.0,9.3811,9.408,9.3542,9.3946,142200.0
2009-04-28 13:30:00,13.97,14.02,13.94,13.98,157600.0,9.3878,9.4214,9.3677,9.3946,157600.0
2009-04-28 13:35:00,13.99,14.03,13.96,13.99,129800.0,9.4013,9.4282,9.3811,9.4013,129800.0
2009-04-28 13:40:00,13.99,14.01,13.94,13.97,194000.0,9.4013,9.4147,9.3677,9.3878,194000.0
2009-04-28 13:45:00,13.97,14.0,13.95,14.0,117000.0,9.3878,9.408,9.3744,9.408,117000.0
2009-04-28 13:50:00,13.99,14.01,13.97,13.98,162200.0,9.4013,9.4147,9.3878,9.3946,162200.0
2009-04-28 13:55:00,13.98,14.03,13.97,14.0,254600.0,9.3946,9.4282,9.3878,9.408,254600.0
2009-04-28 14:00:00,14.0,14.04,13.99,14.0,361000.0,9.408,9.4349,9.4013,9.408,361000.0
2009-04-28 14:05:00,14.0,14.06,14.0,14.05,197800.0,9.408,9.4483,9.408,9.4416,197800.0
2009-04-28 14:10:00,14.06,14.07,13.99,14.0,228600.0,9.4483,9.455,9.4013,9.408,228600.0
2009-04-28 14:15:00,14.0,14.01,13.97,14.01,222000.0,9.408,9.4147,9.3878,9.4147,222000.0
2009-04-28 14:20:00,14.01,14.09,13.99,14.06,342200.0,9.4147,9.4685,9.4013,9.4483,342200.0
2009-04-28 14:25:00,14.06,14.08,14.03,14.05,76400.0,9.4483,9.4618,9.4282,9.4416,76400.0
2009-04-28 14:30:00,14.05,14.16,14.05,14.13,150000.0,9.4416,9.5155,9.4416,9.4954,150000.0
2009-04-28 14:35:00,14.12,14.2,14.09,14.18,154400.0,9.4886,9.5424,9.4685,9.529,154400.0
2009-04-28 14:40:00,14.17,14.17,14.12,14.12,71800.0,9.5222,9.5222,9.4886,9.4886,71800.0
2009-04-28 14:45:00,14.13,14.13,14.05,14.05,68600.0,9.4954,9.4954,9.4416,9.4416,68600.0
2009-04-28 14:50:00,14.05,14.13,14.03,14.11,90400.0,9.4416,9.4954,9.4282,9.4819,90400.0
2009-04-28 14:55:00,14.1,14.12,14.05,14.06,62600.0,9.4752,9.4886,9.4416,9.4483,62600.0
2009-04-28 15:00:00,14.06,14.15,14.05,14.1,168800.0,9.4483,9.5088,9.4416,9.4752,168800.0
2009-04-28 15:05:00,14.1,14.12,14.06,14.11,120200.0,9.4752,9.4886,9.4483,9.4819,120200.0
2009-04-28 15:10:00,14.1,14.13,14.05,14.06,168200.0,9.4752,9.4954,9.4416,9.4483,168200.0
2009-04-28 15:15:00,14.06,14.06,13.95,13.95,176200.0,9.4483,9.4483,9.3744,9.3744,176200.0
2009-04-28 15:20:00,13.94,13.97,13.9,13.94,203600.0,9.3677,9.3878,9.3408,9.3677,203600.0
2009-04-28 15:25:00,13.93,13.99,13.91,13.92,209000.0,9.361,9.4013,9.3475,9.3542,209000.0
2009-04-28 15:30:00,13.92,13.93,13.85,13.9,268600.0,9.3542,9.361,9.3072,9.3408,268600.0
2009-04-28 15:35:00,13.9,13.93,13.88,13.93,237000.0,9.3408,9.361,9.3274,9.361,237000.0
2009-04-28 15:40:00,13.93,13.93,13.79,13.82,335000.0,9.361,9.361,9.2669,9.287,335000.0
2009-04-28 15:45:00,13.82,13.89,13.79,13.88,301800.0,9.287,9.3341,9.2669,9.3274,301800.0
2009-04-28 15:50:00,13.88,13.89,13.78,13.82,331600.0,9.3274,9.3341,9.2602,9.287,331600.0
2009-04-28 15:55:00,13.82,13.9,13.77,13.8,657200.0,9.287,9.3408,9.2534,9.2736,657200.0
2009-04-29 09:30:00,14.12,14.12,13.95,14.04,263400.0,9.4886,9.4886,9.3744,9.4349,263400.0
2009-04-29 09:35:00,14.04,14.13,14.0,14.01,175800.0,9.4349,9.4954,9.408,9.4147,175800.0
2009-04-29 09:40:00,14.03,14.03,13.92,13.97,386000.0,9.4282,9.4282,9.3542,9.3878,386000.0
2009-04-29 09:45:00,13.99,14.06,13.93,13.93,94000.0,9.4013,9.4483,9.361,9.361,94000.0
2009-04-29 09:50:00,13.94,14.06,13.94,14.02,154800.0,9.3677,9.4483,9.3677,9.4214,154800.0
2009-04-29 09:55:00,14.02,14.05,13.93,13.97,346400.0,9.4214,9.4416,9.361,9.3878,346400.0
2009-04-29 10:00:00,13.97,14.04,13.91,13.91,182000.0,9.3878,9.4349,9.3475,9.3475,182000.0
2009-04-29 10:05:00,13.91,13.93,13.86,13.9,238400.0,9.3475,9.361,9.3139,9.3408,238400.0
2009-04-29 10:10:00,13.9,13.99,13.86,13.96,245200.0,9.3408,9.4013,9.3139,9.3811,245200.0
2009-04-29 10:15:00,13.96,14.07,13.96,14.06,271600.0,9.3811,9.455,9.3811,9.4483,271600.0
2009-04-29 10:20:00,14.07,14.12,14.05,14.11,200000.0,9.455,9.4886,9.4416,9.4819,200000.0
2009-04-29 10:25:00,14.11,14.12,14.06,14.11,206400.0,9.4819,9.4886,9.4483,9.4819,206400.0
2009-04-29 10:30:00,14.11,14.22,14.1,14.18,311000.0,9.4819,9.5558,9.4752,9.529,311000.0
2009-04-29 10:35:00,14.19,14.37,14.17,14.36,530400.0,9.5357,9.6566,9.5222,9.6499,530400.0
2009-04-29 10:40:00,14.36,14.41,14.24,14.24,269400.0,9.6499,9.6835,9.5693,9.5693,269400.0
2009-04-29 10:45:00,14.24,14.29,14.13,14.15,174600.0,9.5693,9.6029,9.4954,9.5088,174600.0
2009-04-29 10:50:00,14.13,14.18,14.11,14.15,69200.0,9.4954,9.529,9.4819,9.5088,69200.0
2009-04-29 10:55:00,14.16,14.18,14.15,14.18,74600.0,9.5155,9.529,9.5088,9.529,74600.0
2009-04-29 11:00:00,14.17,14.18,14.08,14.08,129000.0,9.5222,9.529,9.4618,9.4618,129000.0
2009-04-29 11:05:00,14.08,14.14,14.06,14.13,106600.0,9.4618,9.5021,9.4483,9.4954,106600.0
2009-04-29 11:10:00,14.13,14.13,14.04,14.1,145800.0,9.4954,9.4954,9.4349,9.4752,145800.0
2009-04-29 11:15:00,14.08,14.12,14.08,14.1,81600.0,9.4618,9.4886,9.4618,9.4752,81600.0
2009-04-29 11:20:00,14.1,14.28,14.1,14.27,200400.0,9.4752,9.5962,9.4752,9.5894,200400.0
2009-04-29 11:25:00,14.27,14.29,14.18,14.21,105200.0,9.5894,9.6029,9.529,9.5491,105200.0
2009-04-29 11:30:00,14.21,14.22,14.15,14.18,89200.0,9.5491,9.5558,9.5088,9.529,89200.0
2009-04-29 11:35:00,14.16,14.23,14.13,14.21,115400.0,9.5155,9.5626,9.4954,9.5491,115400.0
2009-04-29 11:40:00,14.22,14.22,14.17,14.18,69400.0,9.5558,9.5558,9.5222,9.529,69400.0
2009-04-29 11:45:00,14.18,14.29,14.18,14.27,152800.0,9.529,9.6029,9.529,9.5894,152800.0
2009-04-29 11:50:00,14.28,14.34,14.27,14.31,167400.0,9.5962,9.6365,9.5894,9.6163,167400.0
2009-04-29 11:55:00,14.31,14.33,14.27,14.31,111400.0,9.6163,9.6298,9.5894,9.6163,111400.0
2009-04-29 12:00:00,14.31,14.4,14.31,14.39,199600.0,9.6163,9.6768,9.6163,9.6701,199600.0
2009-04-29 12:05:00,14.39,14.43,14.37,14.38,128000.0,9.6701,9.697,9.6566,9.6634,128000.0
2009-04-29 12:10:00,14.38,14.39,14.31,14.39,99400.0,9.6634,9.6701,9.6163,9.6701,99400.0
2009-04-29 12:15:00,14.39,14.46,14.38,14.46,143000.0,9.6701,9.7171,9.6634,9.7171,143000.0
2009-04-29 12:20:00,14.46,14.5,14.43,14.49,136200.0,9.7171,9.744,9.697,9.7373,136200.0
2009-04-29 12:25:00,14.49,14.5,14.46,14.49,125600.0,9.7373,9.744,9.7171,9.7373,125600.0
2009-04-29 12:30:00,14.47,14.53,14.47,14.51,105600.0,9.7238,9.7642,9.7238,9.7507,105600.0
2009-04-29 12:35:00,14.51,14.52,14.46,14.46,88000.0,9.7507,9.7574,9.7171,9.7171,88000.0
2009-04-29 12:40:00,14.47,14.5,14.45,14.45,92200.0,9.7238,9.744,9.7104,9.7104,92200.0
2009-04-29 12:45:00,14.46,14.46,14.4,14.41,126200.0,9.7171,9.7171,9.6768,9.6835,126200.0
2009-04-29 12:50:00,14.4,14.41,14.34,14.38,182200.0,9.6768,9.6835,9.6365,9.6634,182200.0
2009-04-29 12:55:00,14.38,14.38,14.34,14.34,135000.0,9.6634,9.6634,9.6365,9.6365,135000.0
2009-04-29 13:00:00,14.34,14.35,14.32,14.33,91600.0,9.6365,9.6432,9.623,9.6298,91600.0
2009-04-29 13:05:00,14.33,14.36,14.28,14.31,95800.0,9.6298,9.6499,9.5962,9.6163,95800.0
2009-04-29 13:10:00,14.3,14.36,14.3,14.34,39800.0,9.6096,9.6499,9.6096,9.6365,39800.0
2009-04-29 13:15:00,14.35,14.38,14.32,14.34,110400.0,9.6432,9.6634,9.623,9.6365,110400.0
2009-04-29 13:20:00,14.34,14.44,14.33,14.43,89400.0,9.6365,9.7037,9.6298,9.697,89400.0
2009-04-29 13:25:00,14.43,14.45,14.4,14.44,124400.0,9.697,9.7104,9.6768,9.7037,124400.0
2009-04-29 13:30:00,14.44,14.46,14.4,14.45,106000.0,9.7037,9.7171,9.6768,9.7104,106000.0
2009-04-29 13:35:00,14.45,14.45,14.37,14.38,66000.0,9.7104,9.7104,9.6566,9.6634,66000.0
2009-04-29 13:40:00,14.38,14.42,14.37,14.4,60200.0,9.6634,9.6902,9.6566,9.6768,60200.0
2009-04-29 13:45:00,14.39,14.42,14.38,14.38,70800.0,9.6701,9.6902,9.6634,9.6634,70800.0
2009-04-29 13:50:00,14.38,14.39,14.36,14.38,61800.0,9.6634,9.6701,9.6499,9.6634,61800.0
2009-04-29 13:55:00,14.39,14.4,14.35,14.36,56200.0,9.6701,9.6768,9.6432,9.6499,56200.0
2009-04-29 14:00:00,14.36,14.4,14.35,14.37,88200.0,9.6499,9.6768,9.6432,9.6566,88200.0
2009-04-29 14:05:00,14.36,14.39,14.32,14.38,261800.0,9.6499,9.6701,9.623,9.6634,261800.0
2009-04-29 14:10:00,14.39,14.47,14.38,14.44,142200.0,9.6701,9.7238,9.6634,9.7037,142200.0
2009-04-29 14:15:00,14.42,14.52,14.37,14.38,304200.0,9.6902,9.7574,9.6566,9.6634,304200.0
2009-04-29 14:20:00,14.38,14.47,14.38,14.42,308000.0,9.6634,9.7238,9.6634,9.6902,308000.0
2009-04-29 14:25:00,14.43,14.56,14.43,14.56,306200.0,9.697,9.7843,9.697,9.7843,306200.0
2009-04-29 14:30:00,14.56,14.8,14.55,14.77,444400.0,9.7843,9.9456,9.7776,9.9254,444400.0
2009-04-29 14:35:00,14.77,14.84,14.6,14.61,364200.0,9.9254,9.9725,9.8112,9.8179,364200.0
2009-04-29 14:40:00,14.68,14.71,14.53,14.58,271800.0,9.865,9.8851,9.7642,9.7978,271800.0
2009-04-29 14:45:00,14.59,14.65,14.54,14.63,382000.0,9.8045,9.8448,9.7709,9.8314,382000.0
2009-04-29 14:50:00,14.63,14.7,14.61,14.63,300000.0,9.8314,9.8784,9.8179,9.8314,300000.0
2009-04-29 14:55:00,14.63,14.72,14.62,14.68,377800.0,9.8314,9.8918,9.8246,9.865,377800.0
2009-04-29 15:00:00,14.68,14.7,14.62,14.65,208000.0,9.865,9.8784,9.8246,9.8448,208000.0
2009-04-29 15:05:00,14.65,14.66,14.55,14.58,485200.0,9.8448,9.8515,9.7776,9.7978,485200.0
2009-04-29 15:10:00,14.58,14.59,14.44,14.49,433000.0,9.7978,9.8045,9.7037,9.7373,433000.0
2009-04-29 15:15:00,14.49,14.51,14.44,14.46,225200.0,9.7373,9.7507,9.7037,9.7171,225200.0
2009-04-29 15:20:00,14.47,14.5,14.41,14.45,247600.0,9.7238,9.744,9.6835,9.7104,247600.0
2009-04-29 15:25:00,14.44,14.45,14.34,14.4,237000.0,9.7037,9.7104,9.6365,9.6768,237000.0
2009-04-29 15:30:00,14.4,14.43,14.31,14.42,288400.0,9.6768,9.697,9.6163,9.6902,288400.0
2009-04-29 15:35:00,14.42,14.46,14.37,14.44,274400.0,9.6902,9.7171,9.6566,9.7037,274400.0
2009-04-29 15:40:00,14.45,14.55,14.44,14.51,378600.0,9.7104,9.7776,9.7037,9.7507,378600.0
2009-04-29 15:45:00,14.51,14.51,14.37,14.4,439200.0,9.7507,9.7507,9.6566,9.6768,439200.0
2009-04-29 15:50:00,14.4,14.54,14.38,14.48,589600.0,9.6768,9.7709,9.6634,9.7306,589600.0
2009-04-29 15:55:00,14.48,14.58,14.46,14.54,1240600.0,9.7306,9.7978,9.7171,9.7709,1240600.0
2009-04-30 09:30:00,14.74,14.94,14.7,14.9,441200.0,9.9053,10.0397,9.8784,10.0128,441200.0
2009-04-30 09:35:00,14.9,15.0,14.81,14.87,425800.0,10.0128,10.08,9.9523,9.9926,425800.0
2009-04-30 09:40:00,14.88,14.94,14.79,14.9,491400.0,9.9994,10.0397,9.9389,10.0128,491400.0
2009-04-30 09:45:00,14.92,14.92,14.65,14.68,438200.0,10.0262,10.0262,9.8448,9.865,438200.0
2009-04-30 09:50:00,14.69,14.77,14.58,14.65,331200.0,9.8717,9.9254,9.7978,9.8448,331200.0
2009-04-30 09:55:00,14.63,14.73,14.56,14.68,247200.0,9.8314,9.8986,9.7843,9.865,247200.0
2009-04-30 10:00:00,14.69,14.78,14.63,14.72,278400.0,9.8717,9.9322,9.8314,9.8918,278400.0
2009-04-30 10:05:00,14.72,14.97,14.72,14.88,539800.0,9.8918,10.0598,9.8918,9.9994,539800.0
2009-04-30 10:10:00,14.88,14.9,14.76,14.85,273400.0,9.9994,10.0128,9.9187,9.9792,273400.0
2009-04-30 10:15:00,14.85,14.85,14.76,14.85,190800.0,9.9792,9.9792,9.9187,9.9792,190800.0
2009-04-30 10:20:00,14.85,14.85,14.79,14.81,142200.0,9.9792,9.9792,9.9389,9.9523,142200.0
2009-04-30 10:25:00,14.81,14.84,14.76,14.79,266600.0,9.9523,9.9725,9.9187,9.9389,266600.0
2009-04-30 10:30:00,14.79,14.86,14.77,14.85,302400.0,9.9389,9.9859,9.9254,9.9792,302400.0
2009-04-30 10:35:00,14.84,15.0,14.84,14.97,456800.0,9.9725,10.08,9.9725,10.0598,456800.0
2009-04-30 10:40:00,14.99,15.0,14.88,14.93,371600.0,10.0733,10.08,9.9994,10.033,371600.0
2009-04-30 10:45:00,14.93,14.96,14.91,14.94,286200.0,10.033,10.0531,10.0195,10.0397,286200.0
2009-04-30 10:50:00,14.94,15.21,14.94,15.2,506800.0,10.0397,10.2211,10.0397,10.2144,506800.0
2009-04-30 10:55:00,15.2,15.21,15.05,15.09,207200.0,10.2144,10.2211,10.1136,10.1405,207200.0
2009-04-30 11:00:00,15.1,15.22,15.08,15.18,168800.0,10.1472,10.2278,10.1338,10.201,168800.0
2009-04-30 11:05:00,15.19,15.2,15.13,15.18,144600.0,10.2077,10.2144,10.1674,10.201,144600.0
2009-04-30 11:10:00,15.19,15.22,15.18,15.21,154600.0,10.2077,10.2278,10.201,10.2211,154600.0
2009-04-30 11:15:00,15.21,15.21,15.07,15.08,151000.0,10.2211,10.2211,10.127,10.1338,151000.0
2009-04-30 11:20:00,15.09,15.12,15.07,15.08,123400.0,10.1405,10.1606,10.127,10.1338,123400.0
2009-04-30 11:25:00,15.08,15.12,14.97,14.99,180400.0,10.1338,10.1606,10.0598,10.0733,180400.0
2009-04-30 11:30:00,14.99,15.04,14.93,14.94,189800.0,10.0733,10.1069,10.033,10.0397,189800.0
2009-04-30 11:35:00,14.94,14.95,14.91,14.92,192000.0,10.0397,10.0464,10.0195,10.0262,192000.0
2009-04-30 11:40:00,14.92,14.96,14.92,14.96,94400.0,10.0262,10.0531,10.0262,10.0531,94400.0
2009-04-30 11:45:00,14.95,14.96,14.9,14.91,160800.0,10.0464,10.0531,10.0128,10.0195,160800.0
2009-04-30 11:50:00,14.91,14.92,14.8,14.8,142000.0,10.0195,10.0262,9.9456,9.9456,142000.0
2009-04-30 11:55:00,14.81,14.85,14.76,14.81,147000.0,9.9523,9.9792,9.9187,9.9523,147000.0
2009-04-30 12:00:00,14.81,14.88,14.8,14.88,177000.0,9.9523,9.9994,9.9456,9.9994,177000.0
2009-04-30 12:05:00,14.87,14.88,14.8,14.85,222200.0,9.9926,9.9994,9.9456,9.9792,222200.0
2009-04-30 12:10:00,14.84,14.95,14.83,14.87,198400.0,9.9725,10.0464,9.9658,9.9926,198400.0
2009-04-30 12:15:00,14.87,14.87,14.81,14.81,177200.0,9.9926,9.9926,9.9523,9.9523,177200.0
2009-04-30 12:20:00,14.83,14.85,14.79,14.79,189000.0,9.9658,9.9792,9.9389,9.9389,189000.0
2009-04-30 12:25:00,14.8,14.81,14.75,14.79,167200.0,9.9456,9.9523,9.912,9.9389,167200.0
2009-04-30 12:30:00,14.8,14.8,14.63,14.66,269000.0,9.9456,9.9456,9.8314,9.8515,269000.0
2009-04-30 12:35:00,14.66,14.7,14.58,14.67,200800.0,9.8515,9.8784,9.7978,9.8582,200800.0
2009-04-30 12:40:00,14.66,14.67,14.59,14.59,198600.0,9.8515,9.8582,9.8045,9.8045,198600.0
2009-04-30 12:45:00,14.59,14.61,14.55,14.55,226600.0,9.8045,9.8179,9.7776,9.7776,226600.0
2009-04-30 12:50:00,14.55,14.67,14.55,14.67,274200.0,9.7776,9.8582,9.7776,9.8582,274200.0
2009-04-30 12:55:00,14.67,14.67,14.55,14.63,148400.0,9.8582,9.8582,9.7776,9.8314,148400.0
2009-04-30 13:00:00,14.63,14.63,14.53,14.58,201800.0,9.8314,9.8314,9.7642,9.7978,201800.0
2009-04-30 13:05:00,14.58,14.59,14.53,14.58,121400.0,9.7978,9.8045,9.7642,9.7978,121400.0
2009-04-30 13:10:00,14.57,14.58,14.52,14.52,145400.0,9.791,9.7978,9.7574,9.7574,145400.0
2009-04-30 13:15:00,14.54,14.54,14.44,14.45,196200.0,9.7709,9.7709,9.7037,9.7104,196200.0
2009-04-30 13:20:00,14.44,14.45,14.31,14.35,355800.0,9.7037,9.7104,9.6163,9.6432,355800.0
2009-04-30 13:25:00,14.35,14.41,14.31,14.4,213600.0,9.6432,9.6835,9.6163,9.6768,213600.0
2009-04-30 13:30:00,14.4,14.49,14.35,14.47,238000.0,9.6768,9.7373,9.6432,9.7238,238000.0
2009-04-30 13:35:00,14.48,14.48,14.38,14.41,133800.0,9.7306,9.7306,9.6634,9.6835,133800.0
2009-04-30 13:40:00,14.42,14.49,14.4,14.46,139800.0,9.6902,9.7373,9.6768,9.7171,139800.0
2009-04-30 13:45:00,14.46,14.52,14.45,14.51,184400.0,9.7171,9.7574,9.7104,9.7507,184400.0
2009-04-30 13:50:00,14.51,14.52,14.46,14.49,299000.0,9.7507,9.7574,9.7171,9.7373,299000.0
2009-04-30 13:55:00,14.49,14.57,14.48,14.54,532800.0,9.7373,9.791,9.7306,9.7709,532800.0
2009-04-30 14:00:00,14.54,14.6,14.53,14.59,235600.0,9.7709,9.8112,9.7642,9.8045,235600.0
2009-04-30 14:05:00,14.59,14.63,14.54,14.61,236000.0,9.8045,9.8314,9.7709,9.8179,236000.0
2009-04-30 14:10:00,14.62,14.63,14.51,14.56,172800.0,9.8246,9.8314,9.7507,9.7843,172800.0
2009-04-30 14:15:00,14.56,14.65,14.54,14.63,148600.0,9.7843,9.8448,9.7709,9.8314,148600.0
2009-04-30 14:20:00,14.64,14.71,14.63,14.65,176800.0,9.8381,9.8851,9.8314,9.8448,176800.0
2009-04-30 14:25:00,14.65,14.69,14.63,14.68,205000.0,9.8448,9.8717,9.8314,9.865,205000.0
2009-04-30 14:30:00,14.67,14.68,14.55,14.59,237600.0,9.8582,9.865,9.7776,9.8045,237600.0
2009-04-30 14:35:00,14.6,14.69,14.56,14.65,193200.0,9.8112,9.8717,9.7843,9.8448,193200.0
2009-04-30 14:40:00,14.65,14.66,14.55,14.56,213800.0,9.8448,9.8515,9.7776,9.7843,213800.0
2009-04-30 14:45:00,14.55,14.61,14.51,14.6,213600.0,9.7776,9.8179,9.7507,9.8112,213600.0
2009-04-30 14:50:00,14.6,14.72,14.56,14.72,197200.0,9.8112,9.8918,9.7843,9.8918,197200.0
2009-04-30 14:55:00,14.72,14.72,14.63,14.67,177800.0,9.8918,9.8918,9.8314,9.8582,177800.0
2009-04-30 15:00:00,14.67,14.67,14.55,14.62,300600.0,9.8582,9.8582,9.7776,9.8246,300600.0
2009-04-30 15:05:00,14.62,14.63,14.53,14.57,400600.0,9.8246,9.8314,9.7642,9.791,400600.0
2009-04-30 15:10:00,14.56,14.64,14.52,14.52,204000.0,9.7843,9.8381,9.7574,9.7574,204000.0
2009-04-30 15:15:00,14.52,14.55,14.45,14.53,438200.0,9.7574,9.7776,9.7104,9.7642,438200.0
2009-04-30 15:20:00,14.52,14.53,14.46,14.49,480400.0,9.7574,9.7642,9.7171,9.7373,480400.0
2009-04-30 15:25:00,14.49,14.59,14.47,14.54,274600.0,9.7373,9.8045,9.7238,9.7709,274600.0
2009-04-30 15:30:00,14.56,14.79,14.55,14.71,620600.0,9.7843,9.9389,9.7776,9.8851,620600.0
2009-04-30 15:35:00,14.71,14.71,14.6,14.61,273000.0,9.8851,9.8851,9.8112,9.8179,273000.0
2009-04-30 15:40:00,14.61,14.62,14.53,14.61,457600.0,9.8179,9.8246,9.7642,9.8179,457600.0
2009-04-30 15:45:00,14.61,14.7,14.6,14.62,398400.0,9.8179,9.8784,9.8112,9.8246,398400.0
2009-04-30 15:50:00,14.61,14.65,14.48,14.48,497400.0,9.8179,9.8448,9.7306,9.7306,497400.0
2009-04-30 15:55:00,14.48,14.51,14.3,14.36,1465200.0,9.7306,9.7507,9.6096,9.6499,1465200.0
2009-05-01 09:30:00,14.49,14.49,14.3,14.44,202400.0,9.7373,9.7373,9.6096,9.7037,202400.0
2009-05-01 09:35:00,14.42,14.5,14.38,14.43,231600.0,9.6902,9.744,9.6634,9.697,231600.0
2009-05-01 09:40:00,14.43,14.53,14.43,14.53,113000.0,9.697,9.7642,9.697,9.7642,113000.0
2009-05-01 09:45:00,14.52,14.53,14.46,14.5,159000.0,9.7574,9.7642,9.7171,9.744,159000.0
2009-05-01 09:50:00,14.49,14.69,14.49,14.67,167800.0,9.7373,9.8717,9.7373,9.8582,167800.0
2009-05-01 09:55:00,14.65,14.83,14.65,14.8,146600.0,9.8448,9.9658,9.8448,9.9456,146600.0
2009-05-01 10:00:00,14.81,14.86,14.75,14.78,154000.0,9.9523,9.9859,9.912,9.9322,154000.0
2009-05-01 10:05:00,14.78,14.79,14.65,14.65,153800.0,9.9322,9.9389,9.8448,9.8448,153800.0
2009-05-01 10:10:00,14.65,14.68,14.63,14.64,82600.0,9.8448,9.865,9.8314,9.8381,82600.0
2009-05-01 10:15:00,14.65,14.72,14.6,14.6,154800.0,9.8448,9.8918,9.8112,9.8112,154800.0
2009-05-01 10:20:00,14.61,14.65,14.56,14.63,238200.0,9.8179,9.8448,9.7843,9.8314,238200.0
2009-05-01 10:25:00,14.63,14.63,14.49,14.57,137200.0,9.8314,9.8314,9.7373,9.791,137200.0
2009-05-01 10:30:00,14.57,14.63,14.55,14.56,120600.0,9.791,9.8314,9.7776,9.7843,120600.0
2009-05-01 10:35:00,14.56,14.7,14.56,14.65,153600.0,9.7843,9.8784,9.7843,9.8448,153600.0
2009-05-01 10:40:00,14.64,14.68,14.6,14.61,113200.0,9.8381,9.865,9.8112,9.8179,113200.0
2009-05-01 10:45:00,14.6,14.68,14.6,14.65,78000.0,9.8112,9.865,9.8112,9.8448,78000.0
2009-05-01 10:50:00,14.66,14.75,14.65,14.68,187400.0,9.8515,9.912,9.8448,9.865,187400.0
2009-05-01 10:55:00,14.68,14.69,14.6,14.62,47800.0,9.865,9.8717,9.8112,9.8246,47800.0
2009-05-01 11:00:00,14.61,14.67,14.61,14.65,111800.0,9.8179,9.8582,9.8179,9.8448,111800.0
2009-05-01 11:05:00,14.65,14.75,14.65,14.71,170000.0,9.8448,9.912,9.8448,9.8851,170000.0
2009-05-01 11:10:00,14.71,14.82,14.71,14.81,137000.0,9.8851,9.959,9.8851,9.9523,137000.0
2009-05-01 11:15:00,14.81,14.83,14.8,14.8,115800.0,9.9523,9.9658,9.9456,9.9456,115800.0
2009-05-01 11:20:00,14.8,14.82,14.75,14.79,122600.0,9.9456,9.959,9.912,9.9389,122600.0
2009-05-01 11:25:00,14.79,14.8,14.71,14.74,111800.0,9.9389,9.9456,9.8851,9.9053,111800.0
2009-05-01 11:30:00,14.74,14.74,14.67,14.68,105800.0,9.9053,9.9053,9.8582,9.865,105800.0
2009-05-01 11:35:00,14.67,14.81,14.67,14.81,163000.0,9.8582,9.9523,9.8582,9.9523,163000.0
2009-05-01 11:40:00,14.81,14.83,14.78,14.81,115400.0,9.9523,9.9658,9.9322,9.9523,115400.0
2009-05-01 11:45:00,14.81,14.81,14.78,14.79,124800.0,9.9523,9.9523,9.9322,9.9389,124800.0
2009-05-01 11:50:00,14.8,14.82,14.76,14.79,90000.0,9.9456,9.959,9.9187,9.9389,90000.0
2009-05-01 11:55:00,14.79,14.79,14.72,14.76,118600.0,9.9389,9.9389,9.8918,9.9187,118600.0
2009-05-01 12:00:00,14.76,14.77,14.68,14.71,134200.0,9.9187,9.9254,9.865,9.8851,134200.0
2009-05-01 12:05:00,14.72,14.77,14.7,14.74,114600.0,9.8918,9.9254,9.8784,9.9053,114600.0
2009-05-01 12:10:00,14.74,14.79,14.71,14.76,77200.0,9.9053,9.9389,9.8851,9.9187,77200.0
2009-05-01 12:15:00,14.77,14.83,14.76,14.8,61800.0,9.9254,9.9658,9.9187,9.9456,61800.0
2009-05-01 12:20:00,14.8,14.83,14.79,14.81,42000.0,9.9456,9.9658,9.9389,9.9523,42000.0
2009-05-01 12:25:00,14.81,14.81,14.7,14.72,167600.0,9.9523,9.9523,9.8784,9.8918,167600.0
2009-05-01 12:30:00,14.72,14.74,14.69,14.72,355400.0,9.8918,9.9053,9.8717,9.8918,355400.0
2009-05-01 12:35:00,14.72,14.78,14.69,14.74,338000.0,9.8918,9.9322,9.8717,9.9053,338000.0
2009-05-01 12:40:00,14.74,14.77,14.7,14.7,121800.0,9.9053,9.9254,9.8784,9.8784,121800.0
2009-05-01 12:45:00,14.7,14.71,14.66,14.7,86000.0,9.8784,9.8851,9.8515,9.8784,86000.0
2009-05-01 12:50:00,14.7,14.73,14.7,14.71,144200.0,9.8784,9.8986,9.8784,9.8851,144200.0
2009-05-01 12:55:00,14.71,14.76,14.71,14.71,102400.0,9.8851,9.9187,9.8851,9.8851,102400.0
2009-05-01 13:00:00,14.71,14.74,14.7,14.72,86200.0,9.8851,9.9053,9.8784,9.8918,86200.0
2009-05-01 13:05:00,14.72,14.76,14.69,14.72,89400.0,9.8918,9.9187,9.8717,9.8918,89400.0
2009-05-01 13:10:00,14.72,14.79,14.71,14.78,85000.0,9.8918,9.9389,9.8851,9.9322,85000.0
2009-05-01 13:15:00,14.78,14.81,14.74,14.77,190600.0,9.9322,9.9523,9.9053,9.9254,190600.0
2009-05-01 13:20:00,14.77,14.77,14.7,14.72,164800.0,9.9254,9.9254,9.8784,9.8918,164800.0
2009-05-01 13:25:00,14.72,14.73,14.7,14.72,79200.0,9.8918,9.8986,9.8784,9.8918,79200.0
2009-05-01 13:30:00,14.72,14.74,14.7,14.7,132400.0,9.8918,9.9053,9.8784,9.8784,132400.0
2009-05-01 13:35:00,14.7,14.81,14.7,14.76,93400.0,9.8784,9.9523,9.8784,9.9187,93400.0
2009-05-01 13:40:00,14.76,14.83,14.74,14.77,98000.0,9.9187,9.9658,9.9053,9.9254,98000.0
2009-05-01 13:45:00,14.76,14.78,14.74,14.76,63400.0,9.9187,9.9322,9.9053,9.9187,63400.0
2009-05-01 13:50:00,14.76,14.76,14.7,14.72,63400.0,9.9187,9.9187,9.8784,9.8918,63400.0
2009-05-01 13:55:00,14.72,14.77,14.71,14.76,48600.0,9.8918,9.9254,9.8851,9.9187,48600.0
2009-05-01 14:00:00,14.76,14.79,14.73,14.74,94200.0,9.9187,9.9389,9.8986,9.9053,94200.0
2009-05-01 14:05:00,14.74,14.81,14.74,14.78,112400.0,9.9053,9.9523,9.9053,9.9322,112400.0
2009-05-01 14:10:00,14.78,14.8,14.73,14.74,96800.0,9.9322,9.9456,9.8986,9.9053,96800.0
2009-05-01 14:15:00,14.74,14.74,14.7,14.7,67400.0,9.9053,9.9053,9.8784,9.8784,67400.0
2009-05-01 14:20:00,14.7,14.73,14.7,14.72,57800.0,9.8784,9.8986,9.8784,9.8918,57800.0
2009-05-01 14:25:00,14.72,14.8,14.72,14.77,83600.0,9.8918,9.9456,9.8918,9.9254,83600.0
2009-05-01 14:30:00,14.77,14.79,14.74,14.78,62600.0,9.9254,9.9389,9.9053,9.9322,62600.0
2009-05-01 14:35:00,14.77,14.8,14.75,14.76,72600.0,9.9254,9.9456,9.912,9.9187,72600.0
2009-05-01 14:40:00,14.76,14.77,14.71,14.74,88600.0,9.9187,9.9254,9.8851,9.9053,88600.0
2009-05-01 14:45:00,14.74,14.76,14.7,14.73,112400.0,9.9053,9.9187,9.8784,9.8986,112400.0
2009-05-01 14:50:00,14.72,14.77,14.71,14.76,60600.0,9.8918,9.9254,9.8851,9.9187,60600.0
2009-05-01 14:55:00,14.76,14.8,14.74,14.79,110800.0,9.9187,9.9456,9.9053,9.9389,110800.0
2009-05-01 15:00:00,14.79,14.85,14.74,14.85,126400.0,9.9389,9.9792,9.9053,9.9792,126400.0
2009-05-01 15:05:00,14.85,14.87,14.76,14.77,136000.0,9.9792,9.9926,9.9187,9.9254,136000.0
2009-05-01 15:10:00,14.77,14.77,14.65,14.66,130600.0,9.9254,9.9254,9.8448,9.8515,130600.0
2009-05-01 15:15:00,14.66,14.72,14.63,14.68,172000.0,9.8515,9.8918,9.8314,9.865,172000.0
2009-05-01 15:20:00,14.68,14.74,14.65,14.71,160400.0,9.865,9.9053,9.8448,9.8851,160400.0
2009-05-01 15:25:00,14.71,14.74,14.67,14.71,123800.0,9.8851,9.9053,9.8582,9.8851,123800.0
2009-05-01 15:30:00,14.71,14.72,14.63,14.67,280600.0,9.8851,9.8918,9.8314,9.8582,280600.0
2009-05-01 15:35:00,14.66,14.76,14.65,14.67,205400.0,9.8515,9.9187,9.8448,9.8582,205400.0
2009-05-01 15:40:00,14.67,14.71,14.62,14.69,196200.0,9.8582,9.8851,9.8246,9.8717,196200.0
2009-05-01 15:45:00,14.69,14.72,14.62,14.68,314200.0,9.8717,9.8918,9.8246,9.865,314200.0
2009-05-01 15:50:00,14.68,14.7,14.62,14.62,414800.0,9.865,9.8784,9.8246,9.8246,414800.0
2009-05-01 15:55:00,14.62,14.71,14.55,14.68,838800.0,9.8246,9.8851,9.7776,9.865,838800.0
2009-05-04 09:30:00,14.97,14.99,14.55,14.56,197200.0,10.0598,10.0733,9.7776,9.7843,197200.0
2009-05-04 09:35:00,14.56,14.85,14.56,14.68,197800.0,9.7843,9.9792,9.7843,9.865,197800.0
2009-05-04 09:40:00,14.7,14.88,14.65,14.87,152600.0,9.8784,9.9994,9.8448,9.9926,152600.0
2009-05-04 09:45:00,14.87,14.88,14.75,14.79,98400.0,9.9926,9.9994,9.912,9.9389,98400.0
2009-05-04 09:50:00,14.79,14.81,14.68,14.72,117600.0,9.9389,9.9523,9.865,9.8918,117600.0
2009-05-04 09:55:00,14.72,14.74,14.65,14.73,167600.0,9.8918,9.9053,9.8448,9.8986,167600.0
2009-05-04 10:00:00,14.73,14.95,14.71,14.84,346600.0,9.8986,10.0464,9.8851,9.9725,346600.0
2009-05-04 10:05:00,14.85,14.88,14.79,14.86,158600.0,9.9792,9.9994,9.9389,9.9859,158600.0
2009-05-04 10:10:00,14.85,14.88,14.81,14.84,180800.0,9.9792,9.9994,9.9523,9.9725,180800.0
2009-05-04 10:15:00,14.85,14.94,14.79,14.83,185000.0,9.9792,10.0397,9.9389,9.9658,185000.0
2009-05-04 10:20:00,14.83,14.84,14.72,14.72,127000.0,9.9658,9.9725,9.8918,9.8918,127000.0
2009-05-04 10:25:00,14.72,14.73,14.68,14.72,174800.0,9.8918,9.8986,9.865,9.8918,174800.0
2009-05-04 10:30:00,14.71,14.72,14.67,14.7,131400.0,9.8851,9.8918,9.8582,9.8784,131400.0
2009-05-04 10:35:00,14.7,14.72,14.69,14.7,89400.0,9.8784,9.8918,9.8717,9.8784,89400.0
2009-05-04 10:40:00,14.71,14.71,14.62,14.65,244600.0,9.8851,9.8851,9.8246,9.8448,244600.0
2009-05-04 10:45:00,14.65,14.67,14.59,14.67,211400.0,9.8448,9.8582,9.8045,9.8582,211400.0
2009-05-04 10:50:00,14.67,14.73,14.66,14.68,155600.0,9.8582,9.8986,9.8515,9.865,155600.0
2009-05-04 10:55:00,14.68,14.72,14.63,14.66,147400.0,9.865,9.8918,9.8314,9.8515,147400.0
2009-05-04 11:00:00,14.66,14.75,14.65,14.74,176000.0,9.8515,9.912,9.8448,9.9053,176000.0
2009-05-04 11:05:00,14.74,14.75,14.7,14.72,133400.0,9.9053,9.912,9.8784,9.8918,133400.0
2009-05-04 11:10:00,14.71,14.75,14.71,14.73,98400.0,9.8851,9.912,9.8851,9.8986,98400.0
2009-05-04 11:15:00,14.74,14.76,14.67,14.69,115600.0,9.9053,9.9187,9.8582,9.8717,115600.0
2009-05-04 11:20:00,14.69,14.71,14.63,14.64,90600.0,9.8717,9.8851,9.8314,9.8381,90600.0
2009-05-04 11:25:00,14.65,14.65,14.56,14.58,123200.0,9.8448,9.8448,9.7843,9.7978,123200.0
2009-05-04 11:30:00,14.57,14.65,14.54,14.65,90800.0,9.791,9.8448,9.7709,9.8448,90800.0
2009-05-04 11:35:00,14.63,14.63,14.58,14.58,74200.0,9.8314,9.8314,9.7978,9.7978,74200.0
2009-05-04 11:40:00,14.58,14.58,14.5,14.56,164800.0,9.7978,9.7978,9.744,9.7843,164800.0
2009-05-04 11:45:00,14.56,14.62,14.53,14.55,89800.0,9.7843,9.8246,9.7642,9.7776,89800.0
2009-05-04 11:50:00,14.55,14.57,14.53,14.54,74800.0,9.7776,9.791,9.7642,9.7709,74800.0
2009-05-04 11:55:00,14.55,14.56,14.53,14.54,60200.0,9.7776,9.7843,9.7642,9.7709,60200.0
2009-05-04 12:00:00,14.55,14.59,14.51,14.59,100000.0,9.7776,9.8045,9.7507,9.8045,100000.0
2009-05-04 12:05:00,14.59,14.59,14.52,14.53,99400.0,9.8045,9.8045,9.7574,9.7642,99400.0
2009-05-04 12:10:00,14.53,14.56,14.5,14.52,134200.0,9.7642,9.7843,9.744,9.7574,134200.0
2009-05-04 12:15:00,14.52,14.53,14.46,14.52,225800.0,9.7574,9.7642,9.7171,9.7574,225800.0
2009-05-04 12:20:00,14.52,14.55,14.47,14.49,98200.0,9.7574,9.7776,9.7238,9.7373,98200.0
2009-05-04 12:25:00,14.51,14.55,14.51,14.55,74200.0,9.7507,9.7776,9.7507,9.7776,74200.0
2009-05-04 12:30:00,14.55,14.59,14.52,14.56,143800.0,9.7776,9.8045,9.7574,9.7843,143800.0
2009-05-04 12:35:00,14.56,14.62,14.55,14.56,70000.0,9.7843,9.8246,9.7776,9.7843,70000.0
2009-05-04 12:40:00,14.56,14.61,14.55,14.6,88800.0,9.7843,9.8179,9.7776,9.8112,88800.0
2009-05-04 12:45:00,14.6,14.65,14.6,14.62,113200.0,9.8112,9.8448,9.8112,9.8246,113200.0
2009-05-04 12:50:00,14.61,14.65,14.58,14.65,99600.0,9.8179,9.8448,9.7978,9.8448,99600.0
2009-05-04 12:55:00,14.65,14.69,14.62,14.63,130200.0,9.8448,9.8717,9.8246,9.8314,130200.0
2009-05-04 13:00:00,14.63,14.65,14.61,14.63,40800.0,9.8314,9.8448,9.8179,9.8314,40800.0
2009-05-04 13:05:00,14.64,14.66,14.61,14.62,72200.0,9.8381,9.8515,9.8179,9.8246,72200.0
2009-05-04 13:10:00,14.63,14.68,14.62,14.63,78000.0,9.8314,9.865,9.8246,9.8314,78000.0
2009-05-04 13:15:00,14.63,14.63,14.59,14.61,51400.0,9.8314,9.8314,9.8045,9.8179,51400.0
2009-05-04 13:20:00,14.61,14.67,14.59,14.65,77800.0,9.8179,9.8582,9.8045,9.8448,77800.0
2009-05-04 13:25:00,14.65,14.67,14.61,14.62,57600.0,9.8448,9.8582,9.8179,9.8246,57600.0
2009-05-04 13:30:00,14.62,14.68,14.61,14.66,95800.0,9.8246,9.865,9.8179,9.8515,95800.0
2009-05-04 13:35:00,14.65,14.68,14.61,14.63,148800.0,9.8448,9.865,9.8179,9.8314,148800.0
2009-05-04 13:40:00,14.63,14.65,14.55,14.56,138800.0,9.8314,9.8448,9.7776,9.7843,138800.0
2009-05-04 13:45:00,14.56,14.62,14.49,14.49,183200.0,9.7843,9.8246,9.7373,9.7373,183200.0
2009-05-04 13:50:00,14.49,14.54,14.49,14.5,114400.0,9.7373,9.7709,9.7373,9.744,114400.0
2009-05-04 13:55:00,14.49,14.52,14.48,14.49,134600.0,9.7373,9.7574,9.7306,9.7373,134600.0
2009-05-04 14:00:00,14.51,14.55,14.47,14.5,196400.0,9.7507,9.7776,9.7238,9.744,196400.0
2009-05-04 14:05:00,14.51,14.51,14.4,14.4,455400.0,9.7507,9.7507,9.6768,9.6768,455400.0
2009-05-04 14:10:00,14.4,14.44,14.37,14.43,281400.0,9.6768,9.7037,9.6566,9.697,281400.0
2009-05-04 14:15:00,14.43,14.48,14.41,14.42,314200.0,9.697,9.7306,9.6835,9.6902,314200.0
2009-05-04 14:20:00,14.43,14.45,14.4,14.4,237800.0,9.697,9.7104,9.6768,9.6768,237800.0
2009-05-04 14:25:00,14.4,14.49,14.38,14.48,287800.0,9.6768,9.7373,9.6634,9.7306,287800.0
2009-05-04 14:30:00,14.47,14.5,14.44,14.47,223000.0,9.7238,9.744,9.7037,9.7238,223000.0
2009-05-04 14:35:00,14.47,14.53,14.45,14.49,244000.0,9.7238,9.7642,9.7104,9.7373,244000.0
2009-05-04 14:40:00,14.49,14.54,14.46,14.53,152600.0,9.7373,9.7709,9.7171,9.7642,152600.0
2009-05-04 14:45:00,14.54,14.6,14.53,14.55,281600.0,9.7709,9.8112,9.7642,9.7776,281600.0
2009-05-04 14:50:00,14.55,14.58,14.51,14.51,181000.0,9.7776,9.7978,9.7507,9.7507,181000.0
2009-05-04 14:55:00,14.51,14.54,14.46,14.47,244800.0,9.7507,9.7709,9.7171,9.7238,244800.0
2009-05-04 15:00:00,14.48,14.55,14.48,14.54,240600.0,9.7306,9.7776,9.7306,9.7709,240600.0
2009-05-04 15:05:00,14.54,14.59,14.53,14.55,292400.0,9.7709,9.8045,9.7642,9.7776,292400.0
2009-05-04 15:10:00,14.55,14.57,14.49,14.53,270200.0,9.7776,9.791,9.7373,9.7642,270200.0
2009-05-04 15:15:00,14.53,14.63,14.53,14.63,190000.0,9.7642,9.8314,9.7642,9.8314,190000.0
2009-05-04 15:20:00,14.63,14.69,14.6,14.61,319000.0,9.8314,9.8717,9.8112,9.8179,319000.0
2009-05-04 15:25:00,14.6,14.68,14.59,14.64,245400.0,9.8112,9.865,9.8045,9.8381,245400.0
2009-05-04 15:30:00,14.63,14.7,14.59,14.62,371200.0,9.8314,9.8784,9.8045,9.8246,371200.0
2009-05-04 15:35:00,14.62,14.72,14.6,14.69,362000.0,9.8246,9.8918,9.8112,9.8717,362000.0
2009-05-04 15:40:00,14.7,14.77,14.65,14.73,743800.0,9.8784,9.9254,9.8448,9.8986,743800.0
2009-05-04 15:45:00,14.74,14.83,14.72,14.79,582800.0,9.9053,9.9658,9.8918,9.9389,582800.0
2009-05-04 15:50:00,14.8,15.1,14.79,15.04,1357600.0,9.9456,10.1472,9.9389,10.1069,1357600.0
2009-05-04 15:55:00,15.05,15.27,15.03,15.22,1977200.0,10.1136,10.2614,10.1002,10.2278,1977200.0
2009-05-05 09:30:00,15.04,15.2,14.9,15.05,208400.0,10.1069,10.2144,10.0128,10.1136,208400.0
2009-05-05 09:35:00,15.04,15.43,15.03,15.42,231400.0,10.1069,10.369,10.1002,10.3622,231400.0
2009-05-05 09:40:00,15.42,15.43,15.28,15.33,245200.0,10.3622,10.369,10.2682,10.3018,245200.0
2009-05-05 09:45:00,15.33,15.37,15.15,15.21,244800.0,10.3018,10.3286,10.1808,10.2211,244800.0
2009-05-05 09:50:00,15.22,15.27,15.17,15.2,244200.0,10.2278,10.2614,10.1942,10.2144,244200.0
2009-05-05 09:55:00,15.22,15.5,15.2,15.48,337000.0,10.2278,10.416,10.2144,10.4026,337000.0
2009-05-05 10:00:00,15.48,15.68,15.43,15.65,380200.0,10.4026,10.537,10.369,10.5168,380200.0
2009-05-05 10:05:00,15.65,15.78,15.63,15.72,544800.0,10.5168,10.6042,10.5034,10.5638,544800.0
2009-05-05 10:10:00,15.72,15.85,15.68,15.81,307200.0,10.5638,10.6512,10.537,10.6243,307200.0
2009-05-05 10:15:00,15.81,15.88,15.73,15.85,330400.0,10.6243,10.6714,10.5706,10.6512,330400.0
2009-05-05 10:20:00,15.85,15.85,15.71,15.77,194800.0,10.6512,10.6512,10.5571,10.5974,194800.0
2009-05-05 10:25:00,15.77,15.79,15.7,15.75,251200.0,10.5974,10.6109,10.5504,10.584,251200.0
2009-05-05 10:30:00,15.75,15.75,15.52,15.55,259400.0,10.584,10.584,10.4294,10.4496,259400.0
2009-05-05 10:35:00,15.55,15.58,15.45,15.47,200000.0,10.4496,10.4698,10.3824,10.3958,200000.0
2009-05-05 10:40:00,15.46,15.48,15.3,15.42,284400.0,10.3891,10.4026,10.2816,10.3622,284400.0
2009-05-05 10:45:00,15.4,15.51,15.4,15.43,215200.0,10.3488,10.4227,10.3488,10.369,215200.0
2009-05-05 10:50:00,15.44,15.61,15.42,15.6,129000.0,10.3757,10.4899,10.3622,10.4832,129000.0
2009-05-05 10:55:00,15.6,15.62,15.42,15.44,164800.0,10.4832,10.4966,10.3622,10.3757,164800.0
2009-05-05 11:00:00,15.43,15.52,15.37,15.49,187200.0,10.369,10.4294,10.3286,10.4093,187200.0
2009-05-05 11:05:00,15.49,15.5,15.42,15.45,111800.0,10.4093,10.416,10.3622,10.3824,111800.0
2009-05-05 11:10:00,15.44,15.47,15.4,15.47,130800.0,10.3757,10.3958,10.3488,10.3958,130800.0
2009-05-05 11:15:00,15.47,15.47,15.42,15.47,240800.0,10.3958,10.3958,10.3622,10.3958,240800.0
2009-05-05 11:20:00,15.47,15.51,15.41,15.43,148400.0,10.3958,10.4227,10.3555,10.369,148400.0
2009-05-05 11:25:00,15.42,15.45,15.41,15.42,94400.0,10.3622,10.3824,10.3555,10.3622,94400.0
2009-05-05 11:30:00,15.42,15.52,15.42,15.47,143200.0,10.3622,10.4294,10.3622,10.3958,143200.0
2009-05-05 11:35:00,15.47,15.68,15.45,15.59,220800.0,10.3958,10.537,10.3824,10.4765,220800.0
2009-05-05 11:40:00,15.59,15.65,15.56,15.63,144600.0,10.4765,10.5168,10.4563,10.5034,144600.0
2009-05-05 11:45:00,15.63,15.7,15.59,15.59,116400.0,10.5034,10.5504,10.4765,10.4765,116400.0
2009-05-05 11:50:00,15.59,15.68,15.59,15.6,105600.0,10.4765,10.537,10.4765,10.4832,105600.0
2009-05-05 11:55:00,15.6,15.68,15.6,15.65,93000.0,10.4832,10.537,10.4832,10.5168,93000.0
2009-05-05 12:00:00,15.66,15.68,15.62,15.63,94800.0,10.5235,10.537,10.4966,10.5034,94800.0
2009-05-05 12:05:00,15.63,15.67,15.62,15.67,78400.0,10.5034,10.5302,10.4966,10.5302,78400.0
2009-05-05 12:10:00,15.68,15.68,15.58,15.62,97400.0,10.537,10.537,10.4698,10.4966,97400.0
2009-05-05 12:15:00,15.62,15.72,15.6,15.64,97800.0,10.4966,10.5638,10.4832,10.5101,97800.0
2009-05-05 12:20:00,15.63,15.69,15.59,15.6,64200.0,10.5034,10.5437,10.4765,10.4832,64200.0
2009-05-05 12:25:00,15.6,15.65,15.58,15.63,79200.0,10.4832,10.5168,10.4698,10.5034,79200.0
2009-05-05 12:30:00,15.63,15.65,15.56,15.59,62800.0,10.5034,10.5168,10.4563,10.4765,62800.0
2009-05-05 12:35:00,15.57,15.58,15.47,15.48,110400.0,10.463,10.4698,10.3958,10.4026,110400.0
2009-05-05 12:40:00,15.48,15.49,15.35,15.41,136400.0,10.4026,10.4093,10.3152,10.3555,136400.0
2009-05-05 12:45:00,15.41,15.49,15.41,15.49,74000.0,10.3555,10.4093,10.3555,10.4093,74000.0
2009-05-05 12:50:00,15.49,15.5,15.42,15.46,97000.0,10.4093,10.416,10.3622,10.3891,97000.0
2009-05-05 12:55:00,15.47,15.54,15.4,15.45,79600.0,10.3958,10.4429,10.3488,10.3824,79600.0
2009-05-05 13:00:00,15.45,15.53,15.45,15.53,71000.0,10.3824,10.4362,10.3824,10.4362,71000.0
2009-05-05 13:05:00,15.53,15.56,15.44,15.45,104600.0,10.4362,10.4563,10.3757,10.3824,104600.0
2009-05-05 13:10:00,15.45,15.45,15.38,15.44,93200.0,10.3824,10.3824,10.3354,10.3757,93200.0
2009-05-05 13:15:00,15.44,15.45,15.34,15.36,116400.0,10.3757,10.3824,10.3085,10.3219,116400.0
2009-05-05 13:20:00,15.35,15.36,15.3,15.31,121400.0,10.3152,10.3219,10.2816,10.2883,121400.0
2009-05-05 13:25:00,15.31,15.35,15.25,15.31,155600.0,10.2883,10.3152,10.248,10.2883,155600.0
2009-05-05 13:30:00,15.3,15.33,15.23,15.27,111600.0,10.2816,10.3018,10.2346,10.2614,111600.0
2009-05-05 13:35:00,15.27,15.35,15.26,15.35,84800.0,10.2614,10.3152,10.2547,10.3152,84800.0
2009-05-05 13:40:00,15.35,15.38,15.35,15.37,90000.0,10.3152,10.3354,10.3152,10.3286,90000.0
2009-05-05 13:45:00,15.37,15.37,15.29,15.36,119800.0,10.3286,10.3286,10.2749,10.3219,119800.0
2009-05-05 13:50:00,15.36,15.44,15.33,15.41,138000.0,10.3219,10.3757,10.3018,10.3555,138000.0
2009-05-05 13:55:00,15.4,15.43,15.38,15.4,76000.0,10.3488,10.369,10.3354,10.3488,76000.0
2009-05-05 14:00:00,15.4,15.42,15.38,15.39,86800.0,10.3488,10.3622,10.3354,10.3421,86800.0
2009-05-05 14:05:00,15.39,15.43,15.38,15.42,96000.0,10.3421,10.369,10.3354,10.3622,96000.0
2009-05-05 14:10:00,15.41,15.51,15.4,15.47,188600.0,10.3555,10.4227,10.3488,10.3958,188600.0
2009-05-05 14:15:00,15.47,15.5,15.43,15.47,151400.0,10.3958,10.416,10.369,10.3958,151400.0
2009-05-05 14:20:00,15.47,15.49,15.27,15.27,146400.0,10.3958,10.4093,10.2614,10.2614,146400.0
2009-05-05 14:25:00,15.26,15.31,15.22,15.24,192800.0,10.2547,10.2883,10.2278,10.2413,192800.0
2009-05-05 14:30:00,15.23,15.3,15.17,15.27,259000.0,10.2346,10.2816,10.1942,10.2614,259000.0
2009-05-05 14:35:00,15.27,15.35,15.27,15.32,121400.0,10.2614,10.3152,10.2614,10.295,121400.0
2009-05-05 14:40:00,15.31,15.35,15.29,15.31,123000.0,10.2883,10.3152,10.2749,10.2883,123000.0
2009-05-05 14:45:00,15.31,15.41,15.31,15.39,145800.0,10.2883,10.3555,10.2883,10.3421,145800.0
2009-05-05 14:50:00,15.38,15.44,15.38,15.4,142800.0,10.3354,10.3757,10.3354,10.3488,142800.0
2009-05-05 14:55:00,15.4,15.46,15.34,15.34,131000.0,10.3488,10.3891,10.3085,10.3085,131000.0
2009-05-05 15:00:00,15.34,15.41,15.32,15.4,161200.0,10.3085,10.3555,10.295,10.3488,161200.0
2009-05-05 15:05:00,15.4,15.47,15.36,15.45,203800.0,10.3488,10.3958,10.3219,10.3824,203800.0
2009-05-05 15:10:00,15.45,15.48,15.39,15.46,170200.0,10.3824,10.4026,10.3421,10.3891,170200.0
2009-05-05 15:15:00,15.45,15.53,15.43,15.48,151000.0,10.3824,10.4362,10.369,10.4026,151000.0
2009-05-05 15:20:00,15.48,15.53,15.43,15.46,123000.0,10.4026,10.4362,10.369,10.3891,123000.0
2009-05-05 15:25:00,15.45,15.54,15.45,15.49,170400.0,10.3824,10.4429,10.3824,10.4093,170400.0
2009-05-05 15:30:00,15.49,15.65,15.49,15.6,288600.0,10.4093,10.5168,10.4093,10.4832,288600.0
2009-05-05 15:35:00,15.61,15.63,15.48,15.51,279800.0,10.4899,10.5034,10.4026,10.4227,279800.0
2009-05-05 15:40:00,15.51,15.65,15.51,15.61,298600.0,10.4227,10.5168,10.4227,10.4899,298600.0
2009-05-05 15:45:00,15.61,15.66,15.53,15.6,319200.0,10.4899,10.5235,10.4362,10.4832,319200.0
2009-05-05 15:50:00,15.61,15.63,15.45,15.47,374200.0,10.4899,10.5034,10.3824,10.3958,374200.0
2009-05-05 15:55:00,15.47,15.49,15.36,15.41,936400.0,10.3958,10.4093,10.3219,10.3555,936400.0
2009-05-06 09:30:00,15.88,15.89,15.55,15.61,230600.0,10.6714,10.6781,10.4496,10.4899,230600.0
2009-05-06 09:35:00,15.62,15.77,15.59,15.67,144800.0,10.4966,10.5974,10.4765,10.5302,144800.0
2009-05-06 09:40:00,15.66,15.78,15.58,15.77,104800.0,10.5235,10.6042,10.4698,10.5974,104800.0
2009-05-06 09:45:00,15.76,15.8,15.63,15.72,202800.0,10.5907,10.6176,10.5034,10.5638,202800.0
2009-05-06 09:50:00,15.72,15.77,15.63,15.71,165200.0,10.5638,10.5974,10.5034,10.5571,165200.0
2009-05-06 09:55:00,15.71,15.9,15.71,15.77,178200.0,10.5571,10.6848,10.5571,10.5974,178200.0
2009-05-06 10:00:00,15.76,15.81,15.67,15.76,160000.0,10.5907,10.6243,10.5302,10.5907,160000.0
2009-05-06 10:05:00,15.75,15.75,15.65,15.75,141800.0,10.584,10.584,10.5168,10.584,141800.0
2009-05-06 10:10:00,15.74,15.8,15.69,15.7,159000.0,10.5773,10.6176,10.5437,10.5504,159000.0
2009-05-06 10:15:00,15.7,15.76,15.65,15.68,108400.0,10.5504,10.5907,10.5168,10.537,108400.0
2009-05-06 10:20:00,15.69,15.74,15.65,15.68,143200.0,10.5437,10.5773,10.5168,10.537,143200.0
2009-05-06 10:25:00,15.68,15.74,15.63,15.63,146200.0,10.537,10.5773,10.5034,10.5034,146200.0
2009-05-06 10:30:00,15.64,15.75,15.63,15.74,138400.0,10.5101,10.584,10.5034,10.5773,138400.0
2009-05-06 10:35:00,15.74,15.79,15.71,15.78,155600.0,10.5773,10.6109,10.5571,10.6042,155600.0
2009-05-06 10:40:00,15.78,15.81,15.74,15.76,143000.0,10.6042,10.6243,10.5773,10.5907,143000.0
2009-05-06 10:45:00,15.75,15.83,15.74,15.76,211800.0,10.584,10.6378,10.5773,10.5907,211800.0
2009-05-06 10:50:00,15.76,15.79,15.74,15.74,164400.0,10.5907,10.6109,10.5773,10.5773,164400.0
2009-05-06 10:55:00,15.73,15.98,15.73,15.98,244600.0,10.5706,10.7386,10.5706,10.7386,244600.0
2009-05-06 11:00:00,15.98,15.99,15.92,15.94,166800.0,10.7386,10.7453,10.6982,10.7117,166800.0
2009-05-06 11:05:00,15.93,15.99,15.85,15.97,202200.0,10.705,10.7453,10.6512,10.7318,202200.0
2009-05-06 11:10:00,15.98,16.05,15.97,15.99,181400.0,10.7386,10.7856,10.7318,10.7453,181400.0
2009-05-06 11:15:00,15.99,16.05,15.95,15.99,125200.0,10.7453,10.7856,10.7184,10.7453,125200.0
2009-05-06 11:20:00,15.99,16.03,15.96,16.0,226400.0,10.7453,10.7722,10.7251,10.752,226400.0
2009-05-06 11:25:00,15.99,16.0,15.96,15.99,118800.0,10.7453,10.752,10.7251,10.7453,118800.0
2009-05-06 11:30:00,15.99,16.0,15.94,15.99,162000.0,10.7453,10.752,10.7117,10.7453,162000.0
2009-05-06 11:35:00,15.99,16.03,15.97,16.03,145600.0,10.7453,10.7722,10.7318,10.7722,145600.0
2009-05-06 11:40:00,16.03,16.05,15.99,16.04,125800.0,10.7722,10.7856,10.7453,10.7789,125800.0
2009-05-06 11:45:00,16.04,16.04,15.99,16.0,53400.0,10.7789,10.7789,10.7453,10.752,53400.0
2009-05-06 11:50:00,16.0,16.0,15.97,15.97,91800.0,10.752,10.752,10.7318,10.7318,91800.0
2009-05-06 11:55:00,15.99,16.05,15.97,16.05,107800.0,10.7453,10.7856,10.7318,10.7856,107800.0
2009-05-06 12:00:00,16.05,16.07,15.99,15.99,95200.0,10.7856,10.799,10.7453,10.7453,95200.0
2009-05-06 12:05:00,15.99,16.04,15.99,16.04,62600.0,10.7453,10.7789,10.7453,10.7789,62600.0
2009-05-06 12:10:00,16.03,16.06,16.02,16.05,56200.0,10.7722,10.7923,10.7654,10.7856,56200.0
2009-05-06 12:15:00,16.05,16.06,16.01,16.04,106600.0,10.7856,10.7923,10.7587,10.7789,106600.0
2009-05-06 12:20:00,16.03,16.04,15.99,16.0,67400.0,10.7722,10.7789,10.7453,10.752,67400.0
2009-05-06 12:25:00,16.02,16.03,16.0,16.0,146800.0,10.7654,10.7722,10.752,10.752,146800.0
2009-05-06 12:30:00,16.01,16.04,15.96,16.03,114200.0,10.7587,10.7789,10.7251,10.7722,114200.0
2009-05-06 12:35:00,16.03,16.06,16.0,16.0,184600.0,10.7722,10.7923,10.752,10.752,184600.0
2009-05-06 12:40:00,16.0,16.05,15.99,16.02,281800.0,10.752,10.7856,10.7453,10.7654,281800.0
2009-05-06 12:45:00,16.02,16.07,15.98,16.07,133000.0,10.7654,10.799,10.7386,10.799,133000.0
2009-05-06 12:50:00,16.07,16.12,16.07,16.11,119000.0,10.799,10.8326,10.799,10.8259,119000.0
2009-05-06 12:55:00,16.11,16.11,16.04,16.08,131600.0,10.8259,10.8259,10.7789,10.8058,131600.0
2009-05-06 13:00:00,16.08,16.08,16.03,16.08,93600.0,10.8058,10.8058,10.7722,10.8058,93600.0
2009-05-06 13:05:00,16.08,16.08,16.05,16.07,157400.0,10.8058,10.8058,10.7856,10.799,157400.0
2009-05-06 13:10:00,16.06,16.08,16.02,16.07,190400.0,10.7923,10.8058,10.7654,10.799,190400.0
2009-05-06 13:15:00,16.07,16.16,16.06,16.15,232800.0,10.799,10.8595,10.7923,10.8528,232800.0
2009-05-06 13:20:00,16.15,16.21,16.14,16.2,200000.0,10.8528,10.8931,10.8461,10.8864,200000.0
2009-05-06 13:25:00,16.2,16.25,16.17,16.24,174800.0,10.8864,10.92,10.8662,10.9133,174800.0
2009-05-06 13:30:00,16.22,16.25,16.18,16.23,255600.0,10.8998,10.92,10.873,10.9066,255600.0
2009-05-06 13:35:00,16.23,16.36,16.22,16.35,267400.0,10.9066,10.9939,10.8998,10.9872,267400.0
2009-05-06 13:40:00,16.35,16.5,16.33,16.4,497400.0,10.9872,11.088,10.9738,11.0208,497400.0
2009-05-06 13:45:00,16.4,16.48,16.38,16.4,347400.0,11.0208,11.0746,11.0074,11.0208,347400.0
2009-05-06 13:50:00,16.4,16.56,16.39,16.5,316600.0,11.0208,11.1283,11.0141,11.088,316600.0
2009-05-06 13:55:00,16.51,16.64,16.5,16.63,252800.0,11.0947,11.1821,11.088,11.1754,252800.0
2009-05-06 14:00:00,16.63,16.75,16.63,16.73,341600.0,11.1754,11.256,11.1754,11.2426,341600.0
2009-05-06 14:05:00,16.73,16.84,16.72,16.82,462800.0,11.2426,11.3165,11.2358,11.303,462800.0
2009-05-06 14:10:00,16.8,16.82,16.68,16.72,160200.0,11.2896,11.303,11.209,11.2358,160200.0
2009-05-06 14:15:00,16.73,16.8,16.71,16.75,252000.0,11.2426,11.2896,11.2291,11.256,252000.0
2009-05-06 14:20:00,16.75,16.88,16.73,16.77,541800.0,11.256,11.3434,11.2426,11.2694,541800.0
2009-05-06 14:25:00,16.78,16.81,16.73,16.73,332000.0,11.2762,11.2963,11.2426,11.2426,332000.0
2009-05-06 14:30:00,16.74,16.79,16.71,16.75,545400.0,11.2493,11.2829,11.2291,11.256,545400.0
2009-05-06 14:35:00,16.75,16.77,16.68,16.72,896400.0,11.256,11.2694,11.209,11.2358,896400.0
2009-05-06 14:40:00,16.72,16.74,16.64,16.71,451800.0,11.2358,11.2493,11.1821,11.2291,451800.0
2009-05-06 14:45:00,16.71,16.76,16.61,16.7,438200.0,11.2291,11.2627,11.1619,11.2224,438200.0
2009-05-06 14:50:00,16.71,16.75,16.69,16.74,835600.0,11.2291,11.256,11.2157,11.2493,835600.0
2009-05-06 14:55:00,16.74,16.86,16.66,16.69,592600.0,11.2493,11.3299,11.1955,11.2157,592600.0
2009-05-06 15:00:00,16.7,16.73,16.53,16.63,318200.0,11.2224,11.2426,11.1082,11.1754,318200.0
2009-05-06 15:05:00,16.64,16.64,16.5,16.61,461400.0,11.1821,11.1821,11.088,11.1619,461400.0
2009-05-06 15:10:00,16.61,16.66,16.55,16.59,611200.0,11.1619,11.1955,11.1216,11.1485,611200.0
2009-05-06 15:15:00,16.59,16.61,16.5,16.55,574400.0,11.1485,11.1619,11.088,11.1216,574400.0
2009-05-06 15:20:00,16.55,16.6,16.34,16.36,706800.0,11.1216,11.1552,10.9805,10.9939,706800.0
2009-05-06 15:25:00,16.35,16.41,16.23,16.34,770600.0,10.9872,11.0275,10.9066,10.9805,770600.0
2009-05-06 15:30:00,16.34,16.4,16.25,16.36,617800.0,10.9805,11.0208,10.92,10.9939,617800.0
2009-05-06 15:35:00,16.36,16.46,16.32,16.36,561600.0,10.9939,11.0611,10.967,10.9939,561600.0
2009-05-06 15:40:00,16.37,16.6,16.36,16.55,676400.0,11.0006,11.1552,10.9939,11.1216,676400.0
2009-05-06 15:45:00,16.55,16.61,16.49,16.6,570400.0,11.1216,11.1619,11.0813,11.1552,570400.0
2009-05-06 15:50:00,16.61,16.73,16.55,16.59,1100600.0,11.1619,11.2426,11.1216,11.1485,1100600.0
2009-05-06 15:55:00,16.59,16.9,16.58,16.74,1783400.0,11.1485,11.3568,11.1418,11.2493,1783400.0
2009-05-07 09:30:00,17.23,17.55,16.91,16.97,1093400.0,11.5786,11.7936,11.3635,11.4038,1093400.0
2009-05-07 09:35:00,16.97,17.23,16.94,17.23,342800.0,11.4038,11.5786,11.3837,11.5786,342800.0
2009-05-07 09:40:00,17.23,17.47,17.22,17.31,485600.0,11.5786,11.7398,11.5718,11.6323,485600.0
2009-05-07 09:45:00,17.31,17.43,17.29,17.36,541600.0,11.6323,11.713,11.6189,11.6659,541600.0
2009-05-07 09:50:00,17.37,17.48,17.21,17.43,585000.0,11.6726,11.7466,11.5651,11.713,585000.0
2009-05-07 09:55:00,17.43,17.56,17.42,17.55,452800.0,11.713,11.8003,11.7062,11.7936,452800.0
2009-05-07 10:00:00,17.55,17.62,17.4,17.42,431600.0,11.7936,11.8406,11.6928,11.7062,431600.0
2009-05-07 10:05:00,17.42,17.51,17.36,17.48,375600.0,11.7062,11.7667,11.6659,11.7466,375600.0
2009-05-07 10:10:00,17.48,17.49,17.36,17.42,313600.0,11.7466,11.7533,11.6659,11.7062,313600.0
2009-05-07 10:15:00,17.41,17.53,17.34,17.49,249800.0,11.6995,11.7802,11.6525,11.7533,249800.0
2009-05-07 10:20:00,17.5,17.56,17.33,17.33,286000.0,11.76,11.8003,11.6458,11.6458,286000.0
2009-05-07 10:25:00,17.33,17.36,17.19,17.27,426600.0,11.6458,11.6659,11.5517,11.6054,426600.0
2009-05-07 10:30:00,17.28,17.29,17.06,17.08,333000.0,11.6122,11.6189,11.4643,11.4778,333000.0
2009-05-07 10:35:00,17.07,17.21,16.98,17.2,406400.0,11.471,11.5651,11.4106,11.5584,406400.0
2009-05-07 10:40:00,17.2,17.2,17.03,17.09,279200.0,11.5584,11.5584,11.4442,11.4845,279200.0
2009-05-07 10:45:00,17.09,17.24,17.07,17.24,222000.0,11.4845,11.5853,11.471,11.5853,222000.0
2009-05-07 10:50:00,17.25,17.31,17.18,17.29,164200.0,11.592,11.6323,11.545,11.6189,164200.0
2009-05-07 10:55:00,17.29,17.31,17.18,17.19,196200.0,11.6189,11.6323,11.545,11.5517,196200.0
2009-05-07 11:00:00,17.19,17.22,17.03,17.1,163400.0,11.5517,11.5718,11.4442,11.4912,163400.0
2009-05-07 11:05:00,17.1,17.12,17.05,17.06,255600.0,11.4912,11.5046,11.4576,11.4643,255600.0
2009-05-07 11:10:00,17.05,17.11,16.91,16.92,285800.0,11.4576,11.4979,11.3635,11.3702,285800.0
2009-05-07 11:15:00,16.92,17.1,16.91,16.91,209800.0,11.3702,11.4912,11.3635,11.3635,209800.0
2009-05-07 11:20:00,16.91,17.02,16.9,16.97,144200.0,11.3635,11.4374,11.3568,11.4038,144200.0
2009-05-07 11:25:00,16.96,17.05,16.93,17.04,111000.0,11.3971,11.4576,11.377,11.4509,111000.0
2009-05-07 11:30:00,17.05,17.06,16.96,16.97,120000.0,11.4576,11.4643,11.3971,11.4038,120000.0
2009-05-07 11:35:00,16.98,17.09,16.97,17.01,101200.0,11.4106,11.4845,11.4038,11.4307,101200.0
2009-05-07 11:40:00,17.02,17.07,16.97,16.98,95800.0,11.4374,11.471,11.4038,11.4106,95800.0
2009-05-07 11:45:00,16.98,17.0,16.96,16.98,95000.0,11.4106,11.424,11.3971,11.4106,95000.0
2009-05-07 11:50:00,16.97,17.09,16.97,17.06,95200.0,11.4038,11.4845,11.4038,11.4643,95200.0
2009-05-07 11:55:00,17.06,17.06,16.97,17.02,66600.0,11.4643,11.4643,11.4038,11.4374,66600.0
2009-05-07 12:00:00,17.02,17.12,17.02,17.03,140800.0,11.4374,11.5046,11.4374,11.4442,140800.0
2009-05-07 12:05:00,17.03,17.03,17.0,17.0,82800.0,11.4442,11.4442,11.424,11.424,82800.0
2009-05-07 12:10:00,17.0,17.11,17.0,17.05,112800.0,11.424,11.4979,11.424,11.4576,112800.0
2009-05-07 12:15:00,17.05,17.08,17.03,17.06,81400.0,11.4576,11.4778,11.4442,11.4643,81400.0
2009-05-07 12:20:00,17.06,17.1,17.03,17.05,170600.0,11.4643,11.4912,11.4442,11.4576,170600.0
2009-05-07 12:25:00,17.05,17.05,16.98,17.02,190600.0,11.4576,11.4576,11.4106,11.4374,190600.0
2009-05-07 12:30:00,17.01,17.04,16.99,17.0,185000.0,11.4307,11.4509,11.4173,11.424,185000.0
2009-05-07 12:35:00,17.02,17.08,17.0,17.06,100800.0,11.4374,11.4778,11.424,11.4643,100800.0
2009-05-07 12:40:00,17.06,17.21,17.06,17.18,190400.0,11.4643,11.5651,11.4643,11.545,190400.0
2009-05-07 12:45:00,17.17,17.18,17.06,17.08,173000.0,11.5382,11.545,11.4643,11.4778,173000.0
2009-05-07 12:50:00,17.08,17.13,17.06,17.13,168600.0,11.4778,11.5114,11.4643,11.5114,168600.0
2009-05-07 12:55:00,17.12,17.15,17.11,17.13,60800.0,11.5046,11.5248,11.4979,11.5114,60800.0
2009-05-07 13:00:00,17.13,17.15,17.0,17.05,233800.0,11.5114,11.5248,11.424,11.4576,233800.0
2009-05-07 13:05:00,17.05,17.05,16.93,16.97,145000.0,11.4576,11.4576,11.377,11.4038,145000.0
2009-05-07 13:10:00,16.97,16.97,16.85,16.85,174800.0,11.4038,11.4038,11.3232,11.3232,174800.0
2009-05-07 13:15:00,16.85,16.85,16.76,16.79,135000.0,11.3232,11.3232,11.2627,11.2829,135000.0
2009-05-07 13:20:00,16.79,16.88,16.79,16.86,249000.0,11.2829,11.3434,11.2829,11.3299,249000.0
2009-05-07 13:25:00,16.87,16.92,16.85,16.88,157400.0,11.3366,11.3702,11.3232,11.3434,157400.0
2009-05-07 13:30:00,16.89,16.9,16.68,16.75,260400.0,11.3501,11.3568,11.209,11.256,260400.0
2009-05-07 13:35:00,16.75,16.78,16.68,16.7,105000.0,11.256,11.2762,11.209,11.2224,105000.0
2009-05-07 13:40:00,16.7,16.7,16.6,16.68,155400.0,11.2224,11.2224,11.1552,11.209,155400.0
2009-05-07 13:45:00,16.67,16.73,16.64,16.68,87600.0,11.2022,11.2426,11.1821,11.209,87600.0
2009-05-07 13:50:00,16.68,16.73,16.63,16.73,171600.0,11.209,11.2426,11.1754,11.2426,171600.0
2009-05-07 13:55:00,16.73,16.9,16.64,16.85,249400.0,11.2426,11.3568,11.1821,11.3232,249400.0
2009-05-07 14:00:00,16.85,16.85,16.68,16.73,112800.0,11.3232,11.3232,11.209,11.2426,112800.0
2009-05-07 14:05:00,16.73,16.93,16.72,16.84,134400.0,11.2426,11.377,11.2358,11.3165,134400.0
2009-05-07 14:10:00,16.85,16.85,16.69,16.73,135800.0,11.3232,11.3232,11.2157,11.2426,135800.0
2009-05-07 14:15:00,16.7,16.8,16.7,16.73,174000.0,11.2224,11.2896,11.2224,11.2426,174000.0
2009-05-07 14:20:00,16.72,16.81,16.72,16.79,135600.0,11.2358,11.2963,11.2358,11.2829,135600.0
2009-05-07 14:25:00,16.79,16.87,16.77,16.86,116600.0,11.2829,11.3366,11.2694,11.3299,116600.0
2009-05-07 14:30:00,16.86,16.86,16.7,16.74,140800.0,11.3299,11.3299,11.2224,11.2493,140800.0
2009-05-07 14:35:00,16.73,16.75,16.6,16.64,629200.0,11.2426,11.256,11.1552,11.1821,629200.0
2009-05-07 14:40:00,16.64,16.71,16.63,16.68,327800.0,11.1821,11.2291,11.1754,11.209,327800.0
2009-05-07 14:45:00,16.68,16.76,16.65,16.71,161400.0,11.209,11.2627,11.1888,11.2291,161400.0
2009-05-07 14:50:00,16.71,16.77,16.64,16.65,206200.0,11.2291,11.2694,11.1821,11.1888,206200.0
2009-05-07 14:55:00,16.65,16.72,16.6,16.63,207400.0,11.1888,11.2358,11.1552,11.1754,207400.0
2009-05-07 15:00:00,16.61,16.7,16.55,16.56,204200.0,11.1619,11.2224,11.1216,11.1283,204200.0
2009-05-07 15:05:00,16.57,16.57,16.46,16.5,296800.0,11.135,11.135,11.0611,11.088,296800.0
2009-05-07 15:10:00,16.5,16.53,16.46,16.47,141200.0,11.088,11.1082,11.0611,11.0678,141200.0
2009-05-07 15:15:00,16.47,16.56,16.44,16.55,176600.0,11.0678,11.1283,11.0477,11.1216,176600.0
2009-05-07 15:20:00,16.55,16.74,16.53,16.63,210600.0,11.1216,11.2493,11.1082,11.1754,210600.0
2009-05-07 15:25:00,16.61,16.75,16.6,16.66,212600.0,11.1619,11.256,11.1552,11.1955,212600.0
2009-05-07 15:30:00,16.66,16.73,16.5,16.52,290800.0,11.1955,11.2426,11.088,11.1014,290800.0
2009-05-07 15:35:00,16.51,16.58,16.43,16.52,342000.0,11.0947,11.1418,11.041,11.1014,342000.0
2009-05-07 15:40:00,16.51,16.58,16.46,16.51,331000.0,11.0947,11.1418,11.0611,11.0947,331000.0
2009-05-07 15:45:00,16.51,16.63,16.49,16.57,307400.0,11.0947,11.1754,11.0813,11.135,307400.0
2009-05-07 15:50:00,16.57,16.61,16.47,16.61,559400.0,11.135,11.1619,11.0678,11.1619,559400.0
2009-05-07 15:55:00,16.6,16.62,16.47,16.54,853600.0,11.1552,11.1686,11.0678,11.1149,853600.0
2009-05-08 09:30:00,16.78,16.99,16.7,16.95,249000.0,11.2762,11.4173,11.2224,11.3904,249000.0
2009-05-08 09:35:00,16.93,17.3,16.89,17.28,347400.0,11.377,11.6256,11.3501,11.6122,347400.0
2009-05-08 09:40:00,17.3,17.5,17.29,17.49,363200.0,11.6256,11.76,11.6189,11.7533,363200.0
2009-05-08 09:45:00,17.5,17.61,17.45,17.53,472600.0,11.76,11.8339,11.7264,11.7802,472600.0
2009-05-08 09:50:00,17.53,17.62,17.5,17.54,293800.0,11.7802,11.8406,11.76,11.7869,293800.0
2009-05-08 09:55:00,17.53,17.62,17.53,17.58,264200.0,11.7802,11.8406,11.7802,11.8138,264200.0
2009-05-08 10:00:00,17.58,17.61,17.48,17.52,245400.0,11.8138,11.8339,11.7466,11.7734,245400.0
2009-05-08 10:05:00,17.52,17.55,17.45,17.51,205200.0,11.7734,11.7936,11.7264,11.7667,205200.0
2009-05-08 10:10:00,17.52,17.56,17.44,17.54,344600.0,11.7734,11.8003,11.7197,11.7869,344600.0
2009-05-08 10:15:00,17.54,17.55,17.44,17.53,287400.0,11.7869,11.7936,11.7197,11.7802,287400.0
2009-05-08 10:20:00,17.53,17.55,17.47,17.49,206400.0,11.7802,11.7936,11.7398,11.7533,206400.0
2009-05-08 10:25:00,17.49,17.5,17.4,17.46,269400.0,11.7533,11.76,11.6928,11.7331,269400.0
2009-05-08 10:30:00,17.46,17.55,17.42,17.55,200600.0,11.7331,11.7936,11.7062,11.7936,200600.0
2009-05-08 10:35:00,17.55,17.55,17.35,17.45,255200.0,11.7936,11.7936,11.6592,11.7264,255200.0
2009-05-08 10:40:00,17.45,17.46,17.36,17.43,141400.0,11.7264,11.7331,11.6659,11.713,141400.0
2009-05-08 10:45:00,17.43,17.55,17.42,17.49,200600.0,11.713,11.7936,11.7062,11.7533,200600.0
2009-05-08 10:50:00,17.48,17.49,17.38,17.43,216000.0,11.7466,11.7533,11.6794,11.713,216000.0
2009-05-08 10:55:00,17.44,17.48,17.4,17.41,185000.0,11.7197,11.7466,11.6928,11.6995,185000.0
2009-05-08 11:00:00,17.43,17.49,17.4,17.41,224400.0,11.713,11.7533,11.6928,11.6995,224400.0
2009-05-08 11:05:00,17.41,17.47,17.41,17.43,110600.0,11.6995,11.7398,11.6995,11.713,110600.0
2009-05-08 11:10:00,17.42,17.47,17.42,17.45,96600.0,11.7062,11.7398,11.7062,11.7264,96600.0
2009-05-08 11:15:00,17.43,17.55,17.42,17.53,333200.0,11.713,11.7936,11.7062,11.7802,333200.0
2009-05-08 11:20:00,17.53,17.55,17.49,17.49,253400.0,11.7802,11.7936,11.7533,11.7533,253400.0
2009-05-08 11:25:00,17.49,17.55,17.47,17.55,180800.0,11.7533,11.7936,11.7398,11.7936,180800.0
2009-05-08 11:30:00,17.55,17.75,17.54,17.71,381000.0,11.7936,11.928,11.7869,11.9011,381000.0
2009-05-08 11:35:00,17.71,17.75,17.6,17.66,171400.0,11.9011,11.928,11.8272,11.8675,171400.0
2009-05-08 11:40:00,17.65,17.75,17.64,17.72,168200.0,11.8608,11.928,11.8541,11.9078,168200.0
2009-05-08 11:45:00,17.72,17.74,17.66,17.68,100800.0,11.9078,11.9213,11.8675,11.881,100800.0
2009-05-08 11:50:00,17.67,17.78,17.66,17.68,112800.0,11.8742,11.9482,11.8675,11.881,112800.0
2009-05-08 11:55:00,17.67,17.76,17.66,17.75,159800.0,11.8742,11.9347,11.8675,11.928,159800.0
2009-05-08 12:00:00,17.74,17.87,17.73,17.84,134800.0,11.9213,12.0086,11.9146,11.9885,134800.0
2009-05-08 12:05:00,17.86,17.89,17.84,17.88,234200.0,12.0019,12.0221,11.9885,12.0154,234200.0
2009-05-08 12:10:00,17.89,18.01,17.89,17.98,294200.0,12.0221,12.1027,12.0221,12.0826,294200.0
2009-05-08 12:15:00,17.99,18.01,17.89,17.9,195400.0,12.0893,12.1027,12.0221,12.0288,195400.0
2009-05-08 12:20:00,17.92,18.0,17.86,17.92,133400.0,12.0422,12.096,12.0019,12.0422,133400.0
2009-05-08 12:25:00,17.92,17.92,17.85,17.85,139800.0,12.0422,12.0422,11.9952,11.9952,139800.0
2009-05-08 12:30:00,17.85,17.91,17.81,17.87,182600.0,11.9952,12.0355,11.9683,12.0086,182600.0
2009-05-08 12:35:00,17.87,17.98,17.87,17.97,123200.0,12.0086,12.0826,12.0086,12.0758,123200.0
2009-05-08 12:40:00,17.97,17.99,17.91,17.97,133600.0,12.0758,12.0893,12.0355,12.0758,133600.0
2009-05-08 12:45:00,17.97,17.97,17.82,17.88,120800.0,12.0758,12.0758,11.975,12.0154,120800.0
2009-05-08 12:50:00,17.88,17.96,17.88,17.96,104600.0,12.0154,12.0691,12.0154,12.0691,104600.0
2009-05-08 12:55:00,17.96,18.13,17.96,18.12,255800.0,12.0691,12.1834,12.0691,12.1766,255800.0
2009-05-08 13:00:00,18.12,18.14,18.07,18.11,180600.0,12.1766,12.1901,12.143,12.1699,180600.0
2009-05-08 13:05:00,18.11,18.15,18.05,18.14,139200.0,12.1699,12.1968,12.1296,12.1901,139200.0
2009-05-08 13:10:00,18.14,18.14,18.02,18.05,150600.0,12.1901,12.1901,12.1094,12.1296,150600.0
2009-05-08 13:15:00,18.05,18.1,18.02,18.07,86200.0,12.1296,12.1632,12.1094,12.143,86200.0
2009-05-08 13:20:00,18.07,18.22,18.07,18.21,253200.0,12.143,12.2438,12.143,12.2371,253200.0
2009-05-08 13:25:00,18.2,18.24,18.14,18.16,152000.0,12.2304,12.2573,12.1901,12.2035,152000.0
2009-05-08 13:30:00,18.15,18.15,18.03,18.04,124000.0,12.1968,12.1968,12.1162,12.1229,124000.0
2009-05-08 13:35:00,18.05,18.05,17.95,17.98,203800.0,12.1296,12.1296,12.0624,12.0826,203800.0
2009-05-08 13:40:00,17.98,18.02,17.97,18.0,126600.0,12.0826,12.1094,12.0758,12.096,126600.0
2009-05-08 13:45:00,18.0,18.13,17.99,18.08,161400.0,12.096,12.1834,12.0893,12.1498,161400.0
2009-05-08 13:50:00,18.07,18.08,18.0,18.05,83600.0,12.143,12.1498,12.096,12.1296,83600.0
2009-05-08 13:55:00,18.05,18.07,17.97,17.98,151600.0,12.1296,12.143,12.0758,12.0826,151600.0
2009-05-08 14:00:00,17.98,18.08,17.98,18.04,132200.0,12.0826,12.1498,12.0826,12.1229,132200.0
2009-05-08 14:05:00,18.03,18.07,18.02,18.04,84000.0,12.1162,12.143,12.1094,12.1229,84000.0
2009-05-08 14:10:00,18.04,18.17,18.03,18.15,123400.0,12.1229,12.2102,12.1162,12.1968,123400.0
2009-05-08 14:15:00,18.16,18.24,18.16,18.23,255000.0,12.2035,12.2573,12.2035,12.2506,255000.0
2009-05-08 14:20:00,18.23,18.27,18.21,18.23,275000.0,12.2506,12.2774,12.2371,12.2506,275000.0
2009-05-08 14:25:00,18.23,18.24,18.15,18.15,140200.0,12.2506,12.2573,12.1968,12.1968,140200.0
2009-05-08 14:30:00,18.15,18.23,18.15,18.22,102600.0,12.1968,12.2506,12.1968,12.2438,102600.0
2009-05-08 14:35:00,18.23,18.24,18.16,18.23,111800.0,12.2506,12.2573,12.2035,12.2506,111800.0
2009-05-08 14:40:00,18.23,18.24,18.17,18.22,176800.0,12.2506,12.2573,12.2102,12.2438,176800.0
2009-05-08 14:45:00,18.22,18.34,18.2,18.31,183600.0,12.2438,12.3245,12.2304,12.3043,183600.0
2009-05-08 14:50:00,18.33,18.37,18.3,18.36,265800.0,12.3178,12.3446,12.2976,12.3379,265800.0
2009-05-08 14:55:00,18.36,18.37,18.21,18.25,297800.0,12.3379,12.3446,12.2371,12.264,297800.0
2009-05-08 15:00:00,18.25,18.29,18.18,18.22,325800.0,12.264,12.2909,12.217,12.2438,325800.0
2009-05-08 15:05:00,18.21,18.22,18.08,18.17,309000.0,12.2371,12.2438,12.1498,12.2102,309000.0
2009-05-08 15:10:00,18.16,18.22,18.13,18.14,370600.0,12.2035,12.2438,12.1834,12.1901,370600.0
2009-05-08 15:15:00,18.14,18.25,18.07,18.25,588800.0,12.1901,12.264,12.143,12.264,588800.0
2009-05-08 15:20:00,18.25,18.36,18.23,18.32,338200.0,12.264,12.3379,12.2506,12.311,338200.0
2009-05-08 15:25:00,18.33,18.45,18.32,18.41,351400.0,12.3178,12.3984,12.311,12.3715,351400.0
2009-05-08 15:30:00,18.42,18.43,18.3,18.41,506800.0,12.3782,12.385,12.2976,12.3715,506800.0
2009-05-08 15:35:00,18.41,18.45,18.36,18.37,335200.0,12.3715,12.3984,12.3379,12.3446,335200.0
2009-05-08 15:40:00,18.37,18.56,18.37,18.55,486200.0,12.3446,12.4723,12.3446,12.4656,486200.0
2009-05-08 15:45:00,18.55,18.7,18.5,18.68,631600.0,12.4656,12.5664,12.432,12.553,631600.0
2009-05-08 15:50:00,18.68,18.68,18.5,18.57,813800.0,12.553,12.553,12.432,12.479,813800.0
2009-05-08 15:55:00,18.57,18.83,18.55,18.81,1632400.0,12.479,12.6538,12.4656,12.6403,1632400.0
2009-05-11 09:30:00,18.13,18.17,17.96,18.06,361600.0,12.1834,12.2102,12.0691,12.1363,361600.0
2009-05-11 09:35:00,18.06,18.08,17.96,18.0,283600.0,12.1363,12.1498,12.0691,12.096,283600.0
2009-05-11 09:40:00,18.01,18.05,17.95,18.0,393800.0,12.1027,12.1296,12.0624,12.096,393800.0
2009-05-11 09:45:00,18.0,18.03,17.95,18.0,278600.0,12.096,12.1162,12.0624,12.096,278600.0
2009-05-11 09:50:00,17.99,18.1,17.9,18.0,566200.0,12.0893,12.1632,12.0288,12.096,566200.0
2009-05-11 09:55:00,18.0,18.02,17.84,17.93,288800.0,12.096,12.1094,11.9885,12.049,288800.0
2009-05-11 10:00:00,17.94,17.94,17.82,17.83,211600.0,12.0557,12.0557,11.975,11.9818,211600.0
2009-05-11 10:05:00,17.82,17.97,17.81,17.9,211400.0,11.975,12.0758,11.9683,12.0288,211400.0
2009-05-11 10:10:00,17.89,17.99,17.86,17.9,163000.0,12.0221,12.0893,12.0019,12.0288,163000.0
2009-05-11 10:15:00,17.88,17.88,17.75,17.86,237600.0,12.0154,12.0154,11.928,12.0019,237600.0
2009-05-11 10:20:00,17.86,17.93,17.75,17.78,291400.0,12.0019,12.049,11.928,11.9482,291400.0
2009-05-11 10:25:00,17.79,17.9,17.78,17.85,217400.0,11.9549,12.0288,11.9482,11.9952,217400.0
2009-05-11 10:30:00,17.86,17.9,17.79,17.79,323200.0,12.0019,12.0288,11.9549,11.9549,323200.0
2009-05-11 10:35:00,17.81,17.83,17.72,17.75,362600.0,11.9683,11.9818,11.9078,11.928,362600.0
2009-05-11 10:40:00,17.75,17.84,17.72,17.76,181000.0,11.928,11.9885,11.9078,11.9347,181000.0
2009-05-11 10:45:00,17.75,17.86,17.72,17.84,206800.0,11.928,12.0019,11.9078,11.9885,206800.0
2009-05-11 10:50:00,17.85,17.91,17.78,17.89,250800.0,11.9952,12.0355,11.9482,12.0221,250800.0
2009-05-11 10:55:00,17.9,17.9,17.75,17.77,311000.0,12.0288,12.0288,11.928,11.9414,311000.0
2009-05-11 11:00:00,17.77,17.79,17.63,17.71,301400.0,11.9414,11.9549,11.8474,11.9011,301400.0
2009-05-11 11:05:00,17.72,17.81,17.69,17.73,169000.0,11.9078,11.9683,11.8877,11.9146,169000.0
2009-05-11 11:10:00,17.73,17.79,17.69,17.78,174600.0,11.9146,11.9549,11.8877,11.9482,174600.0
2009-05-11 11:15:00,17.78,17.85,17.77,17.78,166800.0,11.9482,11.9952,11.9414,11.9482,166800.0
2009-05-11 11:20:00,17.78,17.8,17.7,17.75,137000.0,11.9482,11.9616,11.8944,11.928,137000.0
2009-05-11 11:25:00,17.75,17.8,17.71,17.78,107600.0,11.928,11.9616,11.9011,11.9482,107600.0
2009-05-11 11:30:00,17.78,17.8,17.73,17.75,86000.0,11.9482,11.9616,11.9146,11.928,86000.0
2009-05-11 11:35:00,17.77,17.79,17.72,17.72,83400.0,11.9414,11.9549,11.9078,11.9078,83400.0
2009-05-11 11:40:00,17.73,17.75,17.68,17.71,136600.0,11.9146,11.928,11.881,11.9011,136600.0
2009-05-11 11:45:00,17.71,17.73,17.68,17.68,98000.0,11.9011,11.9146,11.881,11.881,98000.0
2009-05-11 11:50:00,17.68,17.69,17.63,17.68,112400.0,11.881,11.8877,11.8474,11.881,112400.0
2009-05-11 11:55:00,17.68,17.73,17.67,17.68,116800.0,11.881,11.9146,11.8742,11.881,116800.0
2009-05-11 12:00:00,17.67,17.67,17.61,17.63,144200.0,11.8742,11.8742,11.8339,11.8474,144200.0
2009-05-11 12:05:00,17.63,17.68,17.61,17.67,145600.0,11.8474,11.881,11.8339,11.8742,145600.0
2009-05-11 12:10:00,17.67,17.68,17.61,17.63,162000.0,11.8742,11.881,11.8339,11.8474,162000.0
2009-05-11 12:15:00,17.61,17.61,17.53,17.6,183400.0,11.8339,11.8339,11.7802,11.8272,183400.0
2009-05-11 12:20:00,17.6,17.61,17.53,17.54,105800.0,11.8272,11.8339,11.7802,11.7869,105800.0
2009-05-11 12:25:00,17.53,17.65,17.53,17.56,77600.0,11.7802,11.8608,11.7802,11.8003,77600.0
2009-05-11 12:30:00,17.57,17.58,17.51,17.57,101600.0,11.807,11.8138,11.7667,11.807,101600.0
2009-05-11 12:35:00,17.57,17.63,17.56,17.59,97000.0,11.807,11.8474,11.8003,11.8205,97000.0
2009-05-11 12:40:00,17.58,17.6,17.52,17.54,108000.0,11.8138,11.8272,11.7734,11.7869,108000.0
2009-05-11 12:45:00,17.54,17.59,17.5,17.5,111000.0,11.7869,11.8205,11.76,11.76,111000.0
2009-05-11 12:50:00,17.51,17.53,17.49,17.5,235400.0,11.7667,11.7802,11.7533,11.76,235400.0
2009-05-11 12:55:00,17.5,17.53,17.49,17.5,119800.0,11.76,11.7802,11.7533,11.76,119800.0
2009-05-11 13:00:00,17.5,17.51,17.38,17.39,210800.0,11.76,11.7667,11.6794,11.6861,210800.0
2009-05-11 13:05:00,17.39,17.4,17.33,17.36,207400.0,11.6861,11.6928,11.6458,11.6659,207400.0
2009-05-11 13:10:00,17.36,17.44,17.36,17.43,143200.0,11.6659,11.7197,11.6659,11.713,143200.0
2009-05-11 13:15:00,17.44,17.46,17.4,17.46,93000.0,11.7197,11.7331,11.6928,11.7331,93000.0
2009-05-11 13:20:00,17.45,17.47,17.38,17.39,156000.0,11.7264,11.7398,11.6794,11.6861,156000.0
2009-05-11 13:25:00,17.39,17.4,17.37,17.39,74000.0,11.6861,11.6928,11.6726,11.6861,74000.0
2009-05-11 13:30:00,17.39,17.4,17.36,17.39,166600.0,11.6861,11.6928,11.6659,11.6861,166600.0
2009-05-11 13:35:00,17.4,17.5,17.35,17.46,222600.0,11.6928,11.76,11.6592,11.7331,222600.0
2009-05-11 13:40:00,17.47,17.49,17.43,17.46,75200.0,11.7398,11.7533,11.713,11.7331,75200.0
2009-05-11 13:45:00,17.46,17.49,17.44,17.49,71400.0,11.7331,11.7533,11.7197,11.7533,71400.0
2009-05-11 13:50:00,17.5,17.5,17.46,17.47,60800.0,11.76,11.76,11.7331,11.7398,60800.0
2009-05-11 13:55:00,17.47,17.48,17.34,17.39,95600.0,11.7398,11.7466,11.6525,11.6861,95600.0
2009-05-11 14:00:00,17.39,17.41,17.32,17.33,255800.0,11.6861,11.6995,11.639,11.6458,255800.0
2009-05-11 14:05:00,17.34,17.42,17.33,17.37,172600.0,11.6525,11.7062,11.6458,11.6726,172600.0
2009-05-11 14:10:00,17.38,17.39,17.31,17.33,193200.0,11.6794,11.6861,11.6323,11.6458,193200.0
2009-05-11 14:15:00,17.33,17.33,17.27,17.28,185000.0,11.6458,11.6458,11.6054,11.6122,185000.0
2009-05-11 14:20:00,17.28,17.29,17.21,17.25,256400.0,11.6122,11.6189,11.5651,11.592,256400.0
2009-05-11 14:25:00,17.24,17.25,17.19,17.22,251800.0,11.5853,11.592,11.5517,11.5718,251800.0
2009-05-11 14:30:00,17.22,17.32,17.21,17.3,172400.0,11.5718,11.639,11.5651,11.6256,172400.0
2009-05-11 14:35:00,17.3,17.32,17.21,17.24,165200.0,11.6256,11.639,11.5651,11.5853,165200.0
2009-05-11 14:40:00,17.24,17.33,17.21,17.33,151800.0,11.5853,11.6458,11.5651,11.6458,151800.0
2009-05-11 14:45:00,17.33,17.37,17.32,17.36,170200.0,11.6458,11.6726,11.639,11.6659,170200.0
2009-05-11 14:50:00,17.36,17.45,17.36,17.39,102000.0,11.6659,11.7264,11.6659,11.6861,102000.0
2009-05-11 14:55:00,17.39,17.39,17.32,17.38,187800.0,11.6861,11.6861,11.639,11.6794,187800.0
2009-05-11 15:00:00,17.37,17.4,17.31,17.31,164400.0,11.6726,11.6928,11.6323,11.6323,164400.0
2009-05-11 15:05:00,17.31,17.35,17.29,17.34,195800.0,11.6323,11.6592,11.6189,11.6525,195800.0
2009-05-11 15:10:00,17.33,17.39,17.27,17.29,180000.0,11.6458,11.6861,11.6054,11.6189,180000.0
2009-05-11 15:15:00,17.3,17.3,17.21,17.25,245800.0,11.6256,11.6256,11.5651,11.592,245800.0
2009-05-11 15:20:00,17.25,17.25,17.09,17.09,321600.0,11.592,11.592,11.4845,11.4845,321600.0
2009-05-11 15:25:00,17.09,17.14,17.06,17.09,255600.0,11.4845,11.5181,11.4643,11.4845,255600.0
2009-05-11 15:30:00,17.09,17.09,17.0,17.0,358000.0,11.4845,11.4845,11.424,11.424,358000.0
2009-05-11 15:35:00,17.01,17.02,16.96,16.96,348600.0,11.4307,11.4374,11.3971,11.3971,348600.0
2009-05-11 15:40:00,16.96,17.04,16.9,16.95,442400.0,11.3971,11.4509,11.3568,11.3904,442400.0
2009-05-11 15:45:00,16.94,16.99,16.91,16.96,439400.0,11.3837,11.4173,11.3635,11.3971,439400.0
2009-05-11 15:50:00,16.95,17.03,16.88,16.98,771800.0,11.3904,11.4442,11.3434,11.4106,771800.0
2009-05-11 15:55:00,16.97,16.98,16.7,16.81,1826800.0,11.4038,11.4106,11.2224,11.2963,1826800.0
2009-05-12 09:30:00,17.4,17.54,17.36,17.43,392000.0,11.6928,11.7869,11.6659,11.713,392000.0
2009-05-12 09:35:00,17.42,17.45,17.27,17.28,186200.0,11.7062,11.7264,11.6054,11.6122,186200.0
2009-05-12 09:40:00,17.28,17.28,17.02,17.06,191400.0,11.6122,11.6122,11.4374,11.4643,191400.0
2009-05-12 09:45:00,17.06,17.13,16.98,17.1,226600.0,11.4643,11.5114,11.4106,11.4912,226600.0
2009-05-12 09:50:00,17.1,17.13,17.0,17.08,285000.0,11.4912,11.5114,11.424,11.4778,285000.0
2009-05-12 09:55:00,17.09,17.13,17.01,17.02,183400.0,11.4845,11.5114,11.4307,11.4374,183400.0
2009-05-12 10:00:00,17.02,17.04,16.93,16.98,278600.0,11.4374,11.4509,11.377,11.4106,278600.0
2009-05-12 10:05:00,16.97,16.98,16.84,16.93,200000.0,11.4038,11.4106,11.3165,11.377,200000.0
2009-05-12 10:10:00,16.93,16.93,16.76,16.77,181400.0,11.377,11.377,11.2627,11.2694,181400.0
2009-05-12 10:15:00,16.76,17.02,16.76,17.0,237600.0,11.2627,11.4374,11.2627,11.424,237600.0
2009-05-12 10:20:00,17.0,17.2,16.93,17.17,305400.0,11.424,11.5584,11.377,11.5382,305400.0
2009-05-12 10:25:00,17.18,17.2,17.01,17.04,134600.0,11.545,11.5584,11.4307,11.4509,134600.0
2009-05-12 10:30:00,17.04,17.12,16.93,16.97,183800.0,11.4509,11.5046,11.377,11.4038,183800.0
2009-05-12 10:35:00,16.97,17.08,16.94,16.97,107200.0,11.4038,11.4778,11.3837,11.4038,107200.0
2009-05-12 10:40:00,16.96,17.04,16.91,17.04,122400.0,11.3971,11.4509,11.3635,11.4509,122400.0
2009-05-12 10:45:00,17.04,17.23,17.03,17.23,223200.0,11.4509,11.5786,11.4442,11.5786,223200.0
2009-05-12 10:50:00,17.23,17.27,17.1,17.18,169000.0,11.5786,11.6054,11.4912,11.545,169000.0
2009-05-12 10:55:00,17.18,17.24,17.15,17.23,218400.0,11.545,11.5853,11.5248,11.5786,218400.0
2009-05-12 11:00:00,17.23,17.31,17.23,17.26,119600.0,11.5786,11.6323,11.5786,11.5987,119600.0
2009-05-12 11:05:00,17.25,17.34,17.23,17.25,73400.0,11.592,11.6525,11.5786,11.592,73400.0
2009-05-12 11:10:00,17.25,17.25,17.17,17.18,78600.0,11.592,11.592,11.5382,11.545,78600.0
2009-05-12 11:15:00,17.19,17.25,17.14,17.24,99800.0,11.5517,11.592,11.5181,11.5853,99800.0
2009-05-12 11:20:00,17.25,17.25,17.07,17.07,68800.0,11.592,11.592,11.471,11.471,68800.0
2009-05-12 11:25:00,17.07,17.08,16.98,17.0,181800.0,11.471,11.4778,11.4106,11.424,181800.0
2009-05-12 11:30:00,17.0,17.02,16.96,17.0,123600.0,11.424,11.4374,11.3971,11.424,123600.0
2009-05-12 11:35:00,17.0,17.09,16.99,17.05,140800.0,11.424,11.4845,11.4173,11.4576,140800.0
2009-05-12 11:40:00,17.05,17.1,17.05,17.1,92800.0,11.4576,11.4912,11.4576,11.4912,92800.0
2009-05-12 11:45:00,17.1,17.12,17.05,17.05,220800.0,11.4912,11.5046,11.4576,11.4576,220800.0
2009-05-12 11:50:00,17.05,17.08,16.98,17.0,135400.0,11.4576,11.4778,11.4106,11.424,135400.0
2009-05-12 11:55:00,17.0,17.06,16.97,17.05,54800.0,11.424,11.4643,11.4038,11.4576,54800.0
2009-05-12 12:00:00,17.06,17.13,17.05,17.11,86400.0,11.4643,11.5114,11.4576,11.4979,86400.0
2009-05-12 12:05:00,17.11,17.11,16.93,16.95,98000.0,11.4979,11.4979,11.377,11.3904,98000.0
2009-05-12 12:10:00,16.95,16.99,16.92,16.92,115600.0,11.3904,11.4173,11.3702,11.3702,115600.0
2009-05-12 12:15:00,16.93,16.94,16.83,16.84,160600.0,11.377,11.3837,11.3098,11.3165,160600.0
2009-05-12 12:20:00,16.85,16.92,16.83,16.91,148800.0,11.3232,11.3702,11.3098,11.3635,148800.0
2009-05-12 12:25:00,16.91,16.96,16.91,16.94,149800.0,11.3635,11.3971,11.3635,11.3837,149800.0
2009-05-12 12:30:00,16.94,16.98,16.83,16.84,354800.0,11.3837,11.4106,11.3098,11.3165,354800.0
2009-05-12 12:35:00,16.83,16.83,16.7,16.75,190800.0,11.3098,11.3098,11.2224,11.256,190800.0
2009-05-12 12:40:00,16.76,16.78,16.69,16.7,107600.0,11.2627,11.2762,11.2157,11.2224,107600.0
2009-05-12 12:45:00,16.69,16.73,16.66,16.71,178200.0,11.2157,11.2426,11.1955,11.2291,178200.0
2009-05-12 12:50:00,16.69,16.71,16.61,16.62,110800.0,11.2157,11.2291,11.1619,11.1686,110800.0
2009-05-12 12:55:00,16.61,16.62,16.52,16.54,163200.0,11.1619,11.1686,11.1014,11.1149,163200.0
2009-05-12 13:00:00,16.54,16.57,16.5,16.5,207400.0,11.1149,11.135,11.088,11.088,207400.0
2009-05-12 13:05:00,16.5,16.55,16.44,16.55,289200.0,11.088,11.1216,11.0477,11.1216,289200.0
2009-05-12 13:10:00,16.55,16.63,16.55,16.6,106000.0,11.1216,11.1754,11.1216,11.1552,106000.0
2009-05-12 13:15:00,16.6,16.63,16.55,16.61,130400.0,11.1552,11.1754,11.1216,11.1619,130400.0
2009-05-12 13:20:00,16.61,16.67,16.55,16.64,274800.0,11.1619,11.2022,11.1216,11.1821,274800.0
2009-05-12 13:25:00,16.63,16.63,16.56,16.6,69800.0,11.1754,11.1754,11.1283,11.1552,69800.0
2009-05-12 13:30:00,16.6,16.6,16.53,16.55,93200.0,11.1552,11.1552,11.1082,11.1216,93200.0
2009-05-12 13:35:00,16.55,16.73,16.55,16.68,87200.0,11.1216,11.2426,11.1216,11.209,87200.0
2009-05-12 13:40:00,16.68,16.71,16.67,16.68,59200.0,11.209,11.2291,11.2022,11.209,59200.0
2009-05-12 13:45:00,16.68,16.71,16.63,16.71,92200.0,11.209,11.2291,11.1754,11.2291,92200.0
2009-05-12 13:50:00,16.72,16.79,16.68,16.76,127800.0,11.2358,11.2829,11.209,11.2627,127800.0
2009-05-12 13:55:00,16.76,16.77,16.71,16.74,70000.0,11.2627,11.2694,11.2291,11.2493,70000.0
2009-05-12 14:00:00,16.74,16.78,16.7,16.78,133400.0,11.2493,11.2762,11.2224,11.2762,133400.0
2009-05-12 14:05:00,16.78,16.84,16.77,16.83,141200.0,11.2762,11.3165,11.2694,11.3098,141200.0
2009-05-12 14:10:00,16.82,16.9,16.81,16.89,151000.0,11.303,11.3568,11.2963,11.3501,151000.0
2009-05-12 14:15:00,16.89,17.0,16.88,16.93,165400.0,11.3501,11.424,11.3434,11.377,165400.0
2009-05-12 14:20:00,16.93,17.07,16.93,16.98,207200.0,11.377,11.471,11.377,11.4106,207200.0
2009-05-12 14:25:00,16.99,17.02,16.89,16.91,144000.0,11.4173,11.4374,11.3501,11.3635,144000.0
2009-05-12 14:30:00,16.89,16.96,16.85,16.96,104200.0,11.3501,11.3971,11.3232,11.3971,104200.0
2009-05-12 14:35:00,16.96,17.15,16.93,17.14,223400.0,11.3971,11.5248,11.377,11.5181,223400.0
2009-05-12 14:40:00,17.14,17.27,17.14,17.22,322200.0,11.5181,11.6054,11.5181,11.5718,322200.0
2009-05-12 14:45:00,17.22,17.23,17.11,17.16,169400.0,11.5718,11.5786,11.4979,11.5315,169400.0
2009-05-12 14:50:00,17.16,17.34,17.16,17.33,181400.0,11.5315,11.6525,11.5315,11.6458,181400.0
2009-05-12 14:55:00,17.33,17.51,17.32,17.46,484800.0,11.6458,11.7667,11.639,11.7331,484800.0
2009-05-12 15:00:00,17.47,17.56,17.45,17.48,343000.0,11.7398,11.8003,11.7264,11.7466,343000.0
2009-05-12 15:05:00,17.48,17.5,17.42,17.49,147000.0,11.7466,11.76,11.7062,11.7533,147000.0
2009-05-12 15:10:00,17.48,17.49,17.25,17.4,247200.0,11.7466,11.7533,11.592,11.6928,247200.0
2009-05-12 15:15:00,17.4,17.43,17.31,17.31,198800.0,11.6928,11.713,11.6323,11.6323,198800.0
2009-05-12 15:20:00,17.29,17.4,17.23,17.4,136200.0,11.6189,11.6928,11.5786,11.6928,136200.0
2009-05-12 15:25:00,17.4,17.53,17.38,17.41,233800.0,11.6928,11.7802,11.6794,11.6995,233800.0
2009-05-12 15:30:00,17.41,17.43,17.3,17.3,185800.0,11.6995,11.713,11.6256,11.6256,185800.0
2009-05-12 15:35:00,17.31,17.43,17.31,17.34,160800.0,11.6323,11.713,11.6323,11.6525,160800.0
2009-05-12 15:40:00,17.34,17.34,17.11,17.18,299200.0,11.6525,11.6525,11.4979,11.545,299200.0
2009-05-12 15:45:00,17.17,17.21,17.07,17.09,391800.0,11.5382,11.5651,11.471,11.4845,391800.0
2009-05-12 15:50:00,17.09,17.15,17.04,17.06,345600.0,11.4845,11.5248,11.4509,11.4643,345600.0
2009-05-12 15:55:00,17.07,17.19,17.01,17.14,695400.0,11.471,11.5517,11.4307,11.5181,695400.0
2009-05-13 09:30:00,16.6,16.6,16.25,16.3,490400.0,11.1552,11.1552,10.92,10.9536,490400.0
2009-05-13 09:35:00,16.3,16.36,15.73,15.8,626200.0,10.9536,10.9939,10.5706,10.6176,626200.0
2009-05-13 09:40:00,15.8,16.1,15.62,15.96,434600.0,10.6176,10.8192,10.4966,10.7251,434600.0
2009-05-13 09:45:00,15.96,16.28,15.93,16.25,343600.0,10.7251,10.9402,10.705,10.92,343600.0
2009-05-13 09:50:00,16.25,16.46,16.22,16.41,467400.0,10.92,11.0611,10.8998,11.0275,467400.0
2009-05-13 09:55:00,16.42,16.43,16.34,16.38,214000.0,11.0342,11.041,10.9805,11.0074,214000.0
2009-05-13 10:00:00,16.37,16.37,16.24,16.33,258600.0,11.0006,11.0006,10.9133,10.9738,258600.0
2009-05-13 10:05:00,16.34,16.39,16.25,16.31,247800.0,10.9805,11.0141,10.92,10.9603,247800.0
2009-05-13 10:10:00,16.32,16.38,16.29,16.36,197000.0,10.967,11.0074,10.9469,10.9939,197000.0
2009-05-13 10:15:00,16.36,16.45,16.34,16.42,259600.0,10.9939,11.0544,10.9805,11.0342,259600.0
2009-05-13 10:20:00,16.42,16.45,16.33,16.43,150800.0,11.0342,11.0544,10.9738,11.041,150800.0
2009-05-13 10:25:00,16.43,16.48,16.37,16.48,96400.0,11.041,11.0746,11.0006,11.0746,96400.0
2009-05-13 10:30:00,16.48,16.5,16.38,16.45,157200.0,11.0746,11.088,11.0074,11.0544,157200.0
2009-05-13 10:35:00,16.46,16.48,16.34,16.36,99000.0,11.0611,11.0746,10.9805,10.9939,99000.0
2009-05-13 10:40:00,16.36,16.39,16.33,16.38,189400.0,10.9939,11.0141,10.9738,11.0074,189400.0
2009-05-13 10:45:00,16.38,16.46,16.38,16.46,132800.0,11.0074,11.0611,11.0074,11.0611,132800.0
2009-05-13 10:50:00,16.45,16.45,16.41,16.41,61000.0,11.0544,11.0544,11.0275,11.0275,61000.0
2009-05-13 10:55:00,16.41,16.49,16.39,16.45,128400.0,11.0275,11.0813,11.0141,11.0544,128400.0
2009-05-13 11:00:00,16.45,16.49,16.45,16.45,208200.0,11.0544,11.0813,11.0544,11.0544,208200.0
2009-05-13 11:05:00,16.45,16.46,16.31,16.31,223400.0,11.0544,11.0611,10.9603,10.9603,223400.0
2009-05-13 11:10:00,16.31,16.38,16.25,16.32,156600.0,10.9603,11.0074,10.92,10.967,156600.0
2009-05-13 11:15:00,16.32,16.38,16.3,16.38,78200.0,10.967,11.0074,10.9536,11.0074,78200.0
2009-05-13 11:20:00,16.39,16.44,16.34,16.37,78600.0,11.0141,11.0477,10.9805,11.0006,78600.0
2009-05-13 11:25:00,16.37,16.38,16.34,16.38,95800.0,11.0006,11.0074,10.9805,11.0074,95800.0
2009-05-13 11:30:00,16.36,16.42,16.34,16.41,173600.0,10.9939,11.0342,10.9805,11.0275,173600.0
2009-05-13 11:35:00,16.41,16.43,16.36,16.36,141200.0,11.0275,11.041,10.9939,10.9939,141200.0
2009-05-13 11:40:00,16.36,16.41,16.34,16.38,104400.0,10.9939,11.0275,10.9805,11.0074,104400.0
2009-05-13 11:45:00,16.38,16.41,16.36,16.39,68400.0,11.0074,11.0275,10.9939,11.0141,68400.0
2009-05-13 11:50:00,16.4,16.44,16.4,16.4,50200.0,11.0208,11.0477,11.0208,11.0208,50200.0
2009-05-13 11:55:00,16.4,16.43,16.38,16.4,112000.0,11.0208,11.041,11.0074,11.0208,112000.0
2009-05-13 12:00:00,16.4,16.5,16.38,16.45,110800.0,11.0208,11.088,11.0074,11.0544,110800.0
2009-05-13 12:05:00,16.45,16.46,16.39,16.46,76000.0,11.0544,11.0611,11.0141,11.0611,76000.0
2009-05-13 12:10:00,16.47,16.62,16.47,16.59,157000.0,11.0678,11.1686,11.0678,11.1485,157000.0
2009-05-13 12:15:00,16.57,16.57,16.46,16.47,67200.0,11.135,11.135,11.0611,11.0678,67200.0
2009-05-13 12:20:00,16.46,16.49,16.4,16.4,71800.0,11.0611,11.0813,11.0208,11.0208,71800.0
2009-05-13 12:25:00,16.39,16.47,16.37,16.47,35000.0,11.0141,11.0678,11.0006,11.0678,35000.0
2009-05-13 12:30:00,16.46,16.47,16.32,16.36,105000.0,11.0611,11.0678,10.967,10.9939,105000.0
2009-05-13 12:35:00,16.37,16.41,16.3,16.33,91200.0,11.0006,11.0275,10.9536,10.9738,91200.0
2009-05-13 12:40:00,16.32,16.33,16.28,16.3,71000.0,10.967,10.9738,10.9402,10.9536,71000.0
2009-05-13 12:45:00,16.29,16.32,16.25,16.26,58000.0,10.9469,10.967,10.92,10.9267,58000.0
2009-05-13 12:50:00,16.26,16.29,16.2,16.22,92000.0,10.9267,10.9469,10.8864,10.8998,92000.0
2009-05-13 12:55:00,16.22,16.22,16.15,16.15,108600.0,10.8998,10.8998,10.8528,10.8528,108600.0
2009-05-13 13:00:00,16.16,16.24,16.15,16.23,94200.0,10.8595,10.9133,10.8528,10.9066,94200.0
2009-05-13 13:05:00,16.23,16.23,16.09,16.11,128600.0,10.9066,10.9066,10.8125,10.8259,128600.0
2009-05-13 13:10:00,16.09,16.16,16.06,16.1,164800.0,10.8125,10.8595,10.7923,10.8192,164800.0
2009-05-13 13:15:00,16.1,16.18,16.1,16.16,78200.0,10.8192,10.873,10.8192,10.8595,78200.0
2009-05-13 13:20:00,16.15,16.2,16.13,16.2,76000.0,10.8528,10.8864,10.8394,10.8864,76000.0
2009-05-13 13:25:00,16.2,16.2,16.09,16.11,141400.0,10.8864,10.8864,10.8125,10.8259,141400.0
2009-05-13 13:30:00,16.11,16.15,16.06,16.14,185400.0,10.8259,10.8528,10.7923,10.8461,185400.0
2009-05-13 13:35:00,16.14,16.2,16.11,16.2,73800.0,10.8461,10.8864,10.8259,10.8864,73800.0
2009-05-13 13:40:00,16.2,16.24,16.14,16.15,85400.0,10.8864,10.9133,10.8461,10.8528,85400.0
2009-05-13 13:45:00,16.14,16.2,16.11,16.2,69600.0,10.8461,10.8864,10.8259,10.8864,69600.0
2009-05-13 13:50:00,16.2,16.33,16.2,16.28,151200.0,10.8864,10.9738,10.8864,10.9402,151200.0
2009-05-13 13:55:00,16.28,16.28,16.18,16.25,68800.0,10.9402,10.9402,10.873,10.92,68800.0
2009-05-13 14:00:00,16.25,16.29,16.11,16.13,130000.0,10.92,10.9469,10.8259,10.8394,130000.0
2009-05-13 14:05:00,16.13,16.21,16.11,16.2,81600.0,10.8394,10.8931,10.8259,10.8864,81600.0
2009-05-13 14:10:00,16.2,16.22,16.12,16.14,122600.0,10.8864,10.8998,10.8326,10.8461,122600.0
2009-05-13 14:15:00,16.14,16.14,16.01,16.02,171600.0,10.8461,10.8461,10.7587,10.7654,171600.0
2009-05-13 14:20:00,16.02,16.14,16.02,16.11,125600.0,10.7654,10.8461,10.7654,10.8259,125600.0
2009-05-13 14:25:00,16.1,16.22,16.09,16.09,103600.0,10.8192,10.8998,10.8125,10.8125,103600.0
2009-05-13 14:30:00,16.08,16.15,16.05,16.14,89800.0,10.8058,10.8528,10.7856,10.8461,89800.0
2009-05-13 14:35:00,16.14,16.17,16.11,16.17,78800.0,10.8461,10.8662,10.8259,10.8662,78800.0
2009-05-13 14:40:00,16.17,16.2,16.14,16.18,120200.0,10.8662,10.8864,10.8461,10.873,120200.0
2009-05-13 14:45:00,16.17,16.19,16.09,16.09,85000.0,10.8662,10.8797,10.8125,10.8125,85000.0
2009-05-13 14:50:00,16.09,16.15,16.08,16.09,118400.0,10.8125,10.8528,10.8058,10.8125,118400.0
2009-05-13 14:55:00,16.08,16.17,16.08,16.17,164600.0,10.8058,10.8662,10.8058,10.8662,164600.0
2009-05-13 15:00:00,16.17,16.2,16.01,16.01,163400.0,10.8662,10.8864,10.7587,10.7587,163400.0
2009-05-13 15:05:00,16.01,16.05,15.97,16.0,207200.0,10.7587,10.7856,10.7318,10.752,207200.0
2009-05-13 15:10:00,16.0,16.02,15.88,15.9,216400.0,10.752,10.7654,10.6714,10.6848,216400.0
2009-05-13 15:15:00,15.91,15.94,15.83,15.94,240200.0,10.6915,10.7117,10.6378,10.7117,240200.0
2009-05-13 15:20:00,15.94,16.0,15.85,15.98,281000.0,10.7117,10.752,10.6512,10.7386,281000.0
2009-05-13 15:25:00,15.98,16.0,15.84,15.87,290800.0,10.7386,10.752,10.6445,10.6646,290800.0
2009-05-13 15:30:00,15.87,15.93,15.82,15.85,433000.0,10.6646,10.705,10.631,10.6512,433000.0
2009-05-13 15:35:00,15.85,15.88,15.8,15.81,402800.0,10.6512,10.6714,10.6176,10.6243,402800.0
2009-05-13 15:40:00,15.82,15.83,15.68,15.74,819000.0,10.631,10.6378,10.537,10.5773,819000.0
2009-05-13 15:45:00,15.74,15.86,15.73,15.8,817000.0,10.5773,10.6579,10.5706,10.6176,817000.0
2009-05-13 15:50:00,15.79,15.81,15.65,15.7,1084000.0,10.6109,10.6243,10.5168,10.5504,1084000.0
2009-05-13 15:55:00,15.7,15.77,15.65,15.76,1300800.0,10.5504,10.5974,10.5168,10.5907,1300800.0
2009-05-14 09:30:00,15.79,15.93,15.52,15.79,395800.0,10.6109,10.705,10.4294,10.6109,395800.0
2009-05-14 09:35:00,15.79,16.14,15.79,16.11,323000.0,10.6109,10.8461,10.6109,10.8259,323000.0
2009-05-14 09:40:00,16.11,16.24,15.99,16.07,206600.0,10.8259,10.9133,10.7453,10.799,206600.0
2009-05-14 09:45:00,16.07,16.09,15.86,15.86,182200.0,10.799,10.8125,10.6579,10.6579,182200.0
2009-05-14 09:50:00,15.85,15.91,15.68,15.7,382600.0,10.6512,10.6915,10.537,10.5504,382600.0
2009-05-14 09:55:00,15.7,15.72,15.59,15.7,224800.0,10.5504,10.5638,10.4765,10.5504,224800.0
2009-05-14 10:00:00,15.7,15.81,15.67,15.8,214000.0,10.5504,10.6243,10.5302,10.6176,214000.0
2009-05-14 10:05:00,15.8,15.87,15.75,15.77,141200.0,10.6176,10.6646,10.584,10.5974,141200.0
2009-05-14 10:10:00,15.78,15.97,15.74,15.92,142800.0,10.6042,10.7318,10.5773,10.6982,142800.0
2009-05-14 10:15:00,15.93,16.0,15.93,15.97,118400.0,10.705,10.752,10.705,10.7318,118400.0
2009-05-14 10:20:00,15.97,16.11,15.97,16.05,135000.0,10.7318,10.8259,10.7318,10.7856,135000.0
2009-05-14 10:25:00,16.05,16.11,16.01,16.08,106400.0,10.7856,10.8259,10.7587,10.8058,106400.0
2009-05-14 10:30:00,16.08,16.18,16.08,16.17,126000.0,10.8058,10.873,10.8058,10.8662,126000.0
2009-05-14 10:35:00,16.16,16.23,16.09,16.09,121400.0,10.8595,10.9066,10.8125,10.8125,121400.0
2009-05-14 10:40:00,16.1,16.17,16.09,16.11,98400.0,10.8192,10.8662,10.8125,10.8259,98400.0
2009-05-14 10:45:00,16.1,16.18,16.08,16.09,112400.0,10.8192,10.873,10.8058,10.8125,112400.0
2009-05-14 10:50:00,16.1,16.25,16.1,16.18,129400.0,10.8192,10.92,10.8192,10.873,129400.0
2009-05-14 10:55:00,16.18,16.22,16.16,16.18,111800.0,10.873,10.8998,10.8595,10.873,111800.0
2009-05-14 11:00:00,16.19,16.32,16.19,16.26,139800.0,10.8797,10.967,10.8797,10.9267,139800.0
2009-05-14 11:05:00,16.25,16.3,16.23,16.3,114200.0,10.92,10.9536,10.9066,10.9536,114200.0
2009-05-14 11:10:00,16.3,16.39,16.3,16.35,104400.0,10.9536,11.0141,10.9536,10.9872,104400.0
2009-05-14 11:15:00,16.36,16.42,16.32,16.4,101000.0,10.9939,11.0342,10.967,11.0208,101000.0
2009-05-14 11:20:00,16.41,16.46,16.35,16.36,82400.0,11.0275,11.0611,10.9872,10.9939,82400.0
2009-05-14 11:25:00,16.36,16.43,16.33,16.34,45800.0,10.9939,11.041,10.9738,10.9805,45800.0
2009-05-14 11:30:00,16.34,16.36,16.27,16.27,66600.0,10.9805,10.9939,10.9334,10.9334,66600.0
2009-05-14 11:35:00,16.28,16.28,16.22,16.25,69600.0,10.9402,10.9402,10.8998,10.92,69600.0
2009-05-14 11:40:00,16.25,16.25,16.16,16.17,115400.0,10.92,10.92,10.8595,10.8662,115400.0
2009-05-14 11:45:00,16.16,16.17,16.09,16.11,102000.0,10.8595,10.8662,10.8125,10.8259,102000.0
2009-05-14 11:50:00,16.11,16.17,16.11,16.15,56200.0,10.8259,10.8662,10.8259,10.8528,56200.0
2009-05-14 11:55:00,16.14,16.21,16.13,16.21,41000.0,10.8461,10.8931,10.8394,10.8931,41000.0
2009-05-14 12:00:00,16.21,16.3,16.19,16.28,80400.0,10.8931,10.9536,10.8797,10.9402,80400.0
2009-05-14 12:05:00,16.28,16.34,16.27,16.29,76200.0,10.9402,10.9805,10.9334,10.9469,76200.0
2009-05-14 12:10:00,16.3,16.43,16.29,16.3,139400.0,10.9536,11.041,10.9469,10.9536,139400.0
2009-05-14 12:15:00,16.3,16.36,16.3,16.35,69200.0,10.9536,10.9939,10.9536,10.9872,69200.0
2009-05-14 12:20:00,16.35,16.45,16.31,16.44,115400.0,10.9872,11.0544,10.9603,11.0477,115400.0
2009-05-14 12:25:00,16.45,16.45,16.4,16.44,120400.0,11.0544,11.0544,11.0208,11.0477,120400.0
2009-05-14 12:30:00,16.43,16.48,16.43,16.43,71000.0,11.041,11.0746,11.041,11.041,71000.0
2009-05-14 12:35:00,16.43,16.52,16.43,16.52,82800.0,11.041,11.1014,11.041,11.1014,82800.0
2009-05-14 12:40:00,16.52,16.54,16.49,16.5,196800.0,11.1014,11.1149,11.0813,11.088,196800.0
2009-05-14 12:45:00,16.5,16.55,16.49,16.54,66400.0,11.088,11.1216,11.0813,11.1149,66400.0
2009-05-14 12:50:00,16.54,16.54,16.43,16.49,99200.0,11.1149,11.1149,11.041,11.0813,99200.0
2009-05-14 12:55:00,16.49,16.52,16.46,16.46,120400.0,11.0813,11.1014,11.0611,11.0611,120400.0
2009-05-14 13:00:00,16.46,16.55,16.46,16.52,164600.0,11.0611,11.1216,11.0611,11.1014,164600.0
2009-05-14 13:05:00,16.52,16.54,16.49,16.53,139200.0,11.1014,11.1149,11.0813,11.1082,139200.0
2009-05-14 13:10:00,16.53,16.56,16.46,16.48,178400.0,11.1082,11.1283,11.0611,11.0746,178400.0
2009-05-14 13:15:00,16.48,16.5,16.47,16.49,68000.0,11.0746,11.088,11.0678,11.0813,68000.0
2009-05-14 13:20:00,16.49,16.5,16.43,16.44,103000.0,11.0813,11.088,11.041,11.0477,103000.0
2009-05-14 13:25:00,16.43,16.5,16.4,16.49,127000.0,11.041,11.088,11.0208,11.0813,127000.0
2009-05-14 13:30:00,16.49,16.59,16.49,16.59,165600.0,11.0813,11.1485,11.0813,11.1485,165600.0
2009-05-14 13:35:00,16.58,16.61,16.57,16.58,94200.0,11.1418,11.1619,11.135,11.1418,94200.0
2009-05-14 13:40:00,16.58,16.6,16.56,16.58,83200.0,11.1418,11.1552,11.1283,11.1418,83200.0
2009-05-14 13:45:00,16.58,16.61,16.56,16.61,53200.0,11.1418,11.1619,11.1283,11.1619,53200.0
2009-05-14 13:50:00,16.61,16.75,16.61,16.72,292000.0,11.1619,11.256,11.1619,11.2358,292000.0
2009-05-14 13:55:00,16.71,16.73,16.67,16.67,105400.0,11.2291,11.2426,11.2022,11.2022,105400.0
2009-05-14 14:00:00,16.67,16.81,16.67,16.75,247400.0,11.2022,11.2963,11.2022,11.256,247400.0
2009-05-14 14:05:00,16.75,16.85,16.75,16.78,215400.0,11.256,11.3232,11.256,11.2762,215400.0
2009-05-14 14:10:00,16.78,16.86,16.78,16.86,171800.0,11.2762,11.3299,11.2762,11.3299,171800.0
2009-05-14 14:15:00,16.86,16.97,16.86,16.96,182000.0,11.3299,11.4038,11.3299,11.3971,182000.0
2009-05-14 14:20:00,16.96,17.09,16.96,17.09,395400.0,11.3971,11.4845,11.3971,11.4845,395400.0
2009-05-14 14:25:00,17.09,17.09,16.96,16.99,241000.0,11.4845,11.4845,11.3971,11.4173,241000.0
2009-05-14 14:30:00,16.98,17.07,16.97,17.05,132400.0,11.4106,11.471,11.4038,11.4576,132400.0
2009-05-14 14:35:00,17.05,17.14,17.04,17.13,247400.0,11.4576,11.5181,11.4509,11.5114,247400.0
2009-05-14 14:40:00,17.13,17.17,17.11,17.11,230800.0,11.5114,11.5382,11.4979,11.4979,230800.0
2009-05-14 14:45:00,17.11,17.12,16.98,17.04,266800.0,11.4979,11.5046,11.4106,11.4509,266800.0
2009-05-14 14:50:00,17.05,17.05,16.96,16.96,158200.0,11.4576,11.4576,11.3971,11.3971,158200.0
2009-05-14 14:55:00,16.96,17.03,16.91,17.02,166800.0,11.3971,11.4442,11.3635,11.4374,166800.0
2009-05-14 15:00:00,17.02,17.07,17.01,17.03,208200.0,11.4374,11.471,11.4307,11.4442,208200.0
2009-05-14 15:05:00,17.03,17.03,16.93,16.94,244800.0,11.4442,11.4442,11.377,11.3837,244800.0
2009-05-14 15:10:00,16.95,17.01,16.93,17.0,191000.0,11.3904,11.4307,11.377,11.424,191000.0
2009-05-14 15:15:00,17.01,17.04,16.9,17.02,261400.0,11.4307,11.4509,11.3568,11.4374,261400.0
2009-05-14 15:20:00,17.02,17.04,16.91,16.99,269000.0,11.4374,11.4509,11.3635,11.4173,269000.0
2009-05-14 15:25:00,16.99,17.03,16.92,16.96,217800.0,11.4173,11.4442,11.3702,11.3971,217800.0
2009-05-14 15:30:00,16.97,16.97,16.78,16.79,292400.0,11.4038,11.4038,11.2762,11.2829,292400.0
2009-05-14 15:35:00,16.79,16.84,16.72,16.76,415800.0,11.2829,11.3165,11.2358,11.2627,415800.0
2009-05-14 15:40:00,16.77,16.93,16.76,16.88,454600.0,11.2694,11.377,11.2627,11.3434,454600.0
2009-05-14 15:45:00,16.89,16.95,16.86,16.89,371600.0,11.3501,11.3904,11.3299,11.3501,371600.0
2009-05-14 15:50:00,16.9,16.93,16.81,16.85,588800.0,11.3568,11.377,11.2963,11.3232,588800.0
2009-05-14 15:55:00,16.84,16.89,16.78,16.86,870600.0,11.3165,11.3501,11.2762,11.3299,870600.0
2009-05-15 09:30:00,16.7,16.7,16.3,16.55,963400.0,11.2224,11.2224,10.9536,11.1216,963400.0
2009-05-15 09:35:00,16.56,16.7,16.47,16.54,410400.0,11.1283,11.2224,11.0678,11.1149,410400.0
2009-05-15 09:40:00,16.53,16.55,16.2,16.24,445600.0,11.1082,11.1216,10.8864,10.9133,445600.0
2009-05-15 09:45:00,16.25,16.49,16.25,16.45,200400.0,10.92,11.0813,10.92,11.0544,200400.0
2009-05-15 09:50:00,16.45,16.46,16.37,16.38,226600.0,11.0544,11.0611,11.0006,11.0074,226600.0
2009-05-15 09:55:00,16.38,16.4,16.25,16.3,205400.0,11.0074,11.0208,10.92,10.9536,205400.0
2009-05-15 10:00:00,16.31,16.36,16.21,16.22,231000.0,10.9603,10.9939,10.8931,10.8998,231000.0
2009-05-15 10:05:00,16.23,16.4,16.18,16.39,278200.0,10.9066,11.0208,10.873,11.0141,278200.0
2009-05-15 10:10:00,16.39,16.42,16.25,16.34,103800.0,11.0141,11.0342,10.92,10.9805,103800.0
2009-05-15 10:15:00,16.33,16.43,16.28,16.42,358800.0,10.9738,11.041,10.9402,11.0342,358800.0
2009-05-15 10:20:00,16.42,16.46,16.37,16.38,122800.0,11.0342,11.0611,11.0006,11.0074,122800.0
2009-05-15 10:25:00,16.38,16.49,16.38,16.46,137800.0,11.0074,11.0813,11.0074,11.0611,137800.0
2009-05-15 10:30:00,16.46,16.64,16.43,16.64,197800.0,11.0611,11.1821,11.041,11.1821,197800.0
2009-05-15 10:35:00,16.64,16.7,16.59,16.68,232200.0,11.1821,11.2224,11.1485,11.209,232200.0
2009-05-15 10:40:00,16.68,16.7,16.62,16.65,114600.0,11.209,11.2224,11.1686,11.1888,114600.0
2009-05-15 10:45:00,16.65,16.67,16.6,16.61,126400.0,11.1888,11.2022,11.1552,11.1619,126400.0
2009-05-15 10:50:00,16.61,16.64,16.58,16.63,66600.0,11.1619,11.1821,11.1418,11.1754,66600.0
2009-05-15 10:55:00,16.62,16.64,16.58,16.59,127800.0,11.1686,11.1821,11.1418,11.1485,127800.0
2009-05-15 11:00:00,16.59,16.61,16.54,16.57,198600.0,11.1485,11.1619,11.1149,11.135,198600.0
2009-05-15 11:05:00,16.57,16.58,16.53,16.55,132800.0,11.135,11.1418,11.1082,11.1216,132800.0
2009-05-15 11:10:00,16.53,16.55,16.43,16.43,161000.0,11.1082,11.1216,11.041,11.041,161000.0
2009-05-15 11:15:00,16.43,16.43,16.38,16.43,140600.0,11.041,11.041,11.0074,11.041,140600.0
2009-05-15 11:20:00,16.43,16.43,16.26,16.31,187200.0,11.041,11.041,10.9267,10.9603,187200.0
2009-05-15 11:25:00,16.31,16.31,16.22,16.24,118400.0,10.9603,10.9603,10.8998,10.9133,118400.0
2009-05-15 11:30:00,16.24,16.24,16.13,16.13,150400.0,10.9133,10.9133,10.8394,10.8394,150400.0
2009-05-15 11:35:00,16.13,16.18,16.04,16.05,222800.0,10.8394,10.873,10.7789,10.7856,222800.0
2009-05-15 11:40:00,16.06,16.09,16.04,16.09,145000.0,10.7923,10.8125,10.7789,10.8125,145000.0
2009-05-15 11:45:00,16.09,16.21,16.06,16.16,198400.0,10.8125,10.8931,10.7923,10.8595,198400.0
2009-05-15 11:50:00,16.15,16.16,16.07,16.15,122800.0,10.8528,10.8595,10.799,10.8528,122800.0
2009-05-15 11:55:00,16.15,16.16,16.06,16.1,138600.0,10.8528,10.8595,10.7923,10.8192,138600.0
2009-05-15 12:00:00,16.11,16.23,16.09,16.2,137400.0,10.8259,10.9066,10.8125,10.8864,137400.0
2009-05-15 12:05:00,16.2,16.25,16.18,16.22,112000.0,10.8864,10.92,10.873,10.8998,112000.0
2009-05-15 12:10:00,16.21,16.23,16.17,16.22,89800.0,10.8931,10.9066,10.8662,10.8998,89800.0
2009-05-15 12:15:00,16.22,16.24,16.11,16.13,103800.0,10.8998,10.9133,10.8259,10.8394,103800.0
2009-05-15 12:20:00,16.13,16.23,16.12,16.22,47600.0,10.8394,10.9066,10.8326,10.8998,47600.0
2009-05-15 12:25:00,16.22,16.29,16.22,16.25,63600.0,10.8998,10.9469,10.8998,10.92,63600.0
2009-05-15 12:30:00,16.26,16.34,16.26,16.32,67400.0,10.9267,10.9805,10.9267,10.967,67400.0
2009-05-15 12:35:00,16.32,16.32,16.25,16.3,57200.0,10.967,10.967,10.92,10.9536,57200.0
2009-05-15 12:40:00,16.3,16.33,16.29,16.3,36000.0,10.9536,10.9738,10.9469,10.9536,36000.0
2009-05-15 12:45:00,16.29,16.32,16.25,16.29,62200.0,10.9469,10.967,10.92,10.9469,62200.0
2009-05-15 12:50:00,16.28,16.3,16.25,16.25,59800.0,10.9402,10.9536,10.92,10.92,59800.0
2009-05-15 12:55:00,16.25,16.28,16.21,16.28,118400.0,10.92,10.9402,10.8931,10.9402,118400.0
2009-05-15 13:00:00,16.28,16.31,16.26,16.31,46600.0,10.9402,10.9603,10.9267,10.9603,46600.0
2009-05-15 13:05:00,16.3,16.37,16.29,16.35,82200.0,10.9536,11.0006,10.9469,10.9872,82200.0
2009-05-15 13:10:00,16.36,16.38,16.3,16.31,99800.0,10.9939,11.0074,10.9536,10.9603,99800.0
2009-05-15 13:15:00,16.32,16.41,16.32,16.4,81200.0,10.967,11.0275,10.967,11.0208,81200.0
2009-05-15 13:20:00,16.39,16.41,16.36,16.39,62400.0,11.0141,11.0275,10.9939,11.0141,62400.0
2009-05-15 13:25:00,16.39,16.4,16.32,16.34,50800.0,11.0141,11.0208,10.967,10.9805,50800.0
2009-05-15 13:30:00,16.34,16.38,16.33,16.34,66600.0,10.9805,11.0074,10.9738,10.9805,66600.0
2009-05-15 13:35:00,16.34,16.34,16.27,16.32,56400.0,10.9805,10.9805,10.9334,10.967,56400.0
2009-05-15 13:40:00,16.32,16.32,16.23,16.23,85000.0,10.967,10.967,10.9066,10.9066,85000.0
2009-05-15 13:45:00,16.23,16.31,16.2,16.31,49800.0,10.9066,10.9603,10.8864,10.9603,49800.0
2009-05-15 13:50:00,16.31,16.31,16.24,16.27,53600.0,10.9603,10.9603,10.9133,10.9334,53600.0
2009-05-15 13:55:00,16.28,16.31,16.25,16.3,29000.0,10.9402,10.9603,10.92,10.9536,29000.0
2009-05-15 14:00:00,16.3,16.32,16.28,16.31,39600.0,10.9536,10.967,10.9402,10.9603,39600.0
2009-05-15 14:05:00,16.3,16.3,16.24,16.29,70600.0,10.9536,10.9536,10.9133,10.9469,70600.0
2009-05-15 14:10:00,16.3,16.39,16.3,16.36,114000.0,10.9536,11.0141,10.9536,10.9939,114000.0
2009-05-15 14:15:00,16.36,16.36,16.31,16.32,86400.0,10.9939,10.9939,10.9603,10.967,86400.0
2009-05-15 14:20:00,16.33,16.39,16.3,16.35,41800.0,10.9738,11.0141,10.9536,10.9872,41800.0
2009-05-15 14:25:00,16.35,16.36,16.29,16.3,92200.0,10.9872,10.9939,10.9469,10.9536,92200.0
2009-05-15 14:30:00,16.29,16.32,16.27,16.27,48800.0,10.9469,10.967,10.9334,10.9334,48800.0
2009-05-15 14:35:00,16.27,16.28,16.25,16.25,115800.0,10.9334,10.9402,10.92,10.92,115800.0
2009-05-15 14:40:00,16.25,16.26,16.13,16.17,158200.0,10.92,10.9267,10.8394,10.8662,158200.0
2009-05-15 14:45:00,16.16,16.18,16.11,16.11,89200.0,10.8595,10.873,10.8259,10.8259,89200.0
2009-05-15 14:50:00,16.11,16.21,16.09,16.2,69400.0,10.8259,10.8931,10.8125,10.8864,69400.0
2009-05-15 14:55:00,16.2,16.2,16.1,16.15,76000.0,10.8864,10.8864,10.8192,10.8528,76000.0
2009-05-15 15:00:00,16.15,16.15,16.05,16.05,166000.0,10.8528,10.8528,10.7856,10.7856,166000.0
2009-05-15 15:05:00,16.05,16.14,16.03,16.05,210600.0,10.7856,10.8461,10.7722,10.7856,210600.0
2009-05-15 15:10:00,16.05,16.11,16.04,16.11,139200.0,10.7856,10.8259,10.7789,10.8259,139200.0
2009-05-15 15:15:00,16.11,16.14,16.03,16.04,111600.0,10.8259,10.8461,10.7722,10.7789,111600.0
2009-05-15 15:20:00,16.05,16.14,16.02,16.14,175400.0,10.7856,10.8461,10.7654,10.8461,175400.0
2009-05-15 15:25:00,16.14,16.19,16.13,16.17,201200.0,10.8461,10.8797,10.8394,10.8662,201200.0
2009-05-15 15:30:00,16.17,16.2,16.03,16.07,188400.0,10.8662,10.8864,10.7722,10.799,188400.0
2009-05-15 15:35:00,16.07,16.11,16.01,16.01,240600.0,10.799,10.8259,10.7587,10.7587,240600.0
2009-05-15 15:40:00,16.02,16.19,16.0,16.18,387200.0,10.7654,10.8797,10.752,10.873,387200.0
2009-05-15 15:45:00,16.18,16.19,16.11,16.14,370800.0,10.873,10.8797,10.8259,10.8461,370800.0
2009-05-15 15:50:00,16.14,16.17,16.11,16.11,388800.0,10.8461,10.8662,10.8259,10.8259,388800.0
2009-05-15 15:55:00,16.11,16.11,16.03,16.09,838800.0,10.8259,10.8259,10.7722,10.8125,838800.0
2009-05-18 09:30:00,16.41,16.78,16.25,16.32,272800.0,11.1144,11.365,11.0061,11.0535,272800.0
2009-05-18 09:35:00,16.32,16.49,16.25,16.47,315000.0,11.0535,11.1686,11.0061,11.1551,315000.0
2009-05-18 09:40:00,16.48,16.54,16.36,16.49,230400.0,11.1619,11.2025,11.0806,11.1686,230400.0
2009-05-18 09:45:00,16.5,16.59,16.43,16.48,166000.0,11.1754,11.2364,11.128,11.1619,166000.0
2009-05-18 09:50:00,16.49,16.58,16.4,16.45,128000.0,11.1686,11.2296,11.1077,11.1415,128000.0
2009-05-18 09:55:00,16.46,16.59,16.41,16.54,109400.0,11.1483,11.2364,11.1144,11.2025,109400.0
2009-05-18 10:00:00,16.54,16.66,16.54,16.65,196000.0,11.2025,11.2838,11.2025,11.277,196000.0
2009-05-18 10:05:00,16.65,16.7,16.63,16.66,193400.0,11.277,11.3109,11.2635,11.2838,193400.0
2009-05-18 10:10:00,16.67,16.77,16.65,16.74,281800.0,11.2905,11.3583,11.277,11.338,281800.0
2009-05-18 10:15:00,16.75,16.93,16.74,16.93,298200.0,11.3447,11.4666,11.338,11.4666,298200.0
2009-05-18 10:20:00,16.93,17.08,16.93,17.04,338800.0,11.4666,11.5682,11.4666,11.5411,338800.0
2009-05-18 10:25:00,17.05,17.12,17.03,17.09,192400.0,11.5479,11.5953,11.5344,11.575,192400.0
2009-05-18 10:30:00,17.09,17.18,17.09,17.15,276600.0,11.575,11.636,11.575,11.6156,276600.0
2009-05-18 10:35:00,17.16,17.18,17.06,17.06,161800.0,11.6224,11.636,11.5547,11.5547,161800.0
2009-05-18 10:40:00,17.06,17.17,16.98,17.1,216000.0,11.5547,11.6292,11.5005,11.5818,216000.0
2009-05-18 10:45:00,17.11,17.23,17.09,17.16,149600.0,11.5886,11.6698,11.575,11.6224,149600.0
2009-05-18 10:50:00,17.18,17.24,17.16,17.19,143600.0,11.636,11.6766,11.6224,11.6427,143600.0
2009-05-18 10:55:00,17.18,17.25,17.17,17.23,136000.0,11.636,11.6834,11.6292,11.6698,136000.0
2009-05-18 11:00:00,17.24,17.32,17.24,17.29,210400.0,11.6766,11.7308,11.6766,11.7105,210400.0
2009-05-18 11:05:00,17.28,17.3,17.23,17.25,106800.0,11.7037,11.7172,11.6698,11.6834,106800.0
2009-05-18 11:10:00,17.25,17.29,17.23,17.25,165200.0,11.6834,11.7105,11.6698,11.6834,165200.0
2009-05-18 11:15:00,17.25,17.28,17.25,17.27,100600.0,11.6834,11.7037,11.6834,11.6969,100600.0
2009-05-18 11:20:00,17.25,17.27,17.17,17.17,97600.0,11.6834,11.6969,11.6292,11.6292,97600.0
2009-05-18 11:25:00,17.17,17.21,17.14,17.18,121600.0,11.6292,11.6563,11.6089,11.636,121600.0
2009-05-18 11:30:00,17.2,17.25,17.17,17.18,81000.0,11.6495,11.6834,11.6292,11.636,81000.0
2009-05-18 11:35:00,17.18,17.21,17.16,17.18,67200.0,11.636,11.6563,11.6224,11.636,67200.0
2009-05-18 11:40:00,17.18,17.24,17.17,17.24,62000.0,11.636,11.6766,11.6292,11.6766,62000.0
2009-05-18 11:45:00,17.24,17.25,17.18,17.21,205600.0,11.6766,11.6834,11.636,11.6563,205600.0
2009-05-18 11:50:00,17.21,17.25,17.2,17.22,169400.0,11.6563,11.6834,11.6495,11.6631,169400.0
2009-05-18 11:55:00,17.23,17.31,17.22,17.25,172600.0,11.6698,11.724,11.6631,11.6834,172600.0
2009-05-18 12:00:00,17.25,17.37,17.25,17.36,181600.0,11.6834,11.7647,11.6834,11.7579,181600.0
2009-05-18 12:05:00,17.36,17.42,17.36,17.39,204400.0,11.7579,11.7985,11.7579,11.7782,204400.0
2009-05-18 12:10:00,17.38,17.39,17.34,17.36,131800.0,11.7714,11.7782,11.7443,11.7579,131800.0
2009-05-18 12:15:00,17.36,17.41,17.36,17.36,97000.0,11.7579,11.7917,11.7579,11.7579,97000.0
2009-05-18 12:20:00,17.37,17.42,17.37,17.41,116400.0,11.7647,11.7985,11.7647,11.7917,116400.0
2009-05-18 12:25:00,17.41,17.46,17.41,17.46,138800.0,11.7917,11.8256,11.7917,11.8256,138800.0
2009-05-18 12:30:00,17.46,17.5,17.46,17.49,139800.0,11.8256,11.8527,11.8256,11.8459,139800.0
2009-05-18 12:35:00,17.49,17.56,17.48,17.55,202000.0,11.8459,11.8933,11.8392,11.8866,202000.0
2009-05-18 12:40:00,17.55,17.7,17.55,17.7,303800.0,11.8866,11.9882,11.8866,11.9882,303800.0
2009-05-18 12:45:00,17.7,17.78,17.7,17.74,292800.0,11.9882,12.0423,11.9882,12.0153,292800.0
2009-05-18 12:50:00,17.74,17.75,17.61,17.61,246000.0,12.0153,12.022,11.9272,11.9272,246000.0
2009-05-18 12:55:00,17.61,17.63,17.54,17.56,171600.0,11.9272,11.9408,11.8798,11.8933,171600.0
2009-05-18 13:00:00,17.56,17.57,17.46,17.53,149000.0,11.8933,11.9001,11.8256,11.873,149000.0
2009-05-18 13:05:00,17.52,17.52,17.45,17.46,124600.0,11.8662,11.8662,11.8188,11.8256,124600.0
2009-05-18 13:10:00,17.45,17.54,17.44,17.53,175200.0,11.8188,11.8798,11.8121,11.873,175200.0
2009-05-18 13:15:00,17.52,17.54,17.49,17.49,103800.0,11.8662,11.8798,11.8459,11.8459,103800.0
2009-05-18 13:20:00,17.49,17.57,17.43,17.54,180000.0,11.8459,11.9001,11.8053,11.8798,180000.0
2009-05-18 13:25:00,17.55,17.55,17.5,17.52,171800.0,11.8866,11.8866,11.8527,11.8662,171800.0
2009-05-18 13:30:00,17.52,17.52,17.46,17.47,53000.0,11.8662,11.8662,11.8256,11.8324,53000.0
2009-05-18 13:35:00,17.47,17.5,17.44,17.45,108400.0,11.8324,11.8527,11.8121,11.8188,108400.0
2009-05-18 13:40:00,17.45,17.5,17.45,17.48,104800.0,11.8188,11.8527,11.8188,11.8392,104800.0
2009-05-18 13:45:00,17.47,17.48,17.43,17.43,93400.0,11.8324,11.8392,11.8053,11.8053,93400.0
2009-05-18 13:50:00,17.43,17.48,17.43,17.46,74600.0,11.8053,11.8392,11.8053,11.8256,74600.0
2009-05-18 13:55:00,17.46,17.55,17.45,17.52,267200.0,11.8256,11.8866,11.8188,11.8662,267200.0
2009-05-18 14:00:00,17.53,17.54,17.48,17.53,218200.0,11.873,11.8798,11.8392,11.873,218200.0
2009-05-18 14:05:00,17.53,17.61,17.53,17.59,233600.0,11.873,11.9272,11.873,11.9137,233600.0
2009-05-18 14:10:00,17.59,17.6,17.47,17.47,263200.0,11.9137,11.9204,11.8324,11.8324,263200.0
2009-05-18 14:15:00,17.48,17.52,17.45,17.45,260200.0,11.8392,11.8662,11.8188,11.8188,260200.0
2009-05-18 14:20:00,17.45,17.47,17.41,17.42,154400.0,11.8188,11.8324,11.7917,11.7985,154400.0
2009-05-18 14:25:00,17.42,17.43,17.36,17.4,189200.0,11.7985,11.8053,11.7579,11.785,189200.0
2009-05-18 14:30:00,17.4,17.47,17.39,17.45,148400.0,11.785,11.8324,11.7782,11.8188,148400.0
2009-05-18 14:35:00,17.46,17.47,17.4,17.41,144600.0,11.8256,11.8324,11.785,11.7917,144600.0
2009-05-18 14:40:00,17.4,17.43,17.38,17.42,228000.0,11.785,11.8053,11.7714,11.7985,228000.0
2009-05-18 14:45:00,17.42,17.44,17.39,17.43,142000.0,11.7985,11.8121,11.7782,11.8053,142000.0
2009-05-18 14:50:00,17.44,17.5,17.43,17.49,111400.0,11.8121,11.8527,11.8053,11.8459,111400.0
2009-05-18 14:55:00,17.49,17.5,17.45,17.46,184000.0,11.8459,11.8527,11.8188,11.8256,184000.0
2009-05-18 15:00:00,17.46,17.46,17.39,17.39,197200.0,11.8256,11.8256,11.7782,11.7782,197200.0
2009-05-18 15:05:00,17.39,17.46,17.38,17.45,217600.0,11.7782,11.8256,11.7714,11.8188,217600.0
2009-05-18 15:10:00,17.45,17.47,17.41,17.46,363600.0,11.8188,11.8324,11.7917,11.8256,363600.0
2009-05-18 15:15:00,17.45,17.5,17.43,17.47,262400.0,11.8188,11.8527,11.8053,11.8324,262400.0
2009-05-18 15:20:00,17.47,17.47,17.43,17.43,132000.0,11.8324,11.8324,11.8053,11.8053,132000.0
2009-05-18 15:25:00,17.45,17.49,17.43,17.48,242600.0,11.8188,11.8459,11.8053,11.8392,242600.0
2009-05-18 15:30:00,17.48,17.52,17.47,17.5,436200.0,11.8392,11.8662,11.8324,11.8527,436200.0
2009-05-18 15:35:00,17.51,17.63,17.5,17.62,522200.0,11.8595,11.9408,11.8527,11.934,522200.0
2009-05-18 15:40:00,17.62,17.65,17.56,17.63,595000.0,11.934,11.9543,11.8933,11.9408,595000.0
2009-05-18 15:45:00,17.64,17.74,17.6,17.7,632600.0,11.9475,12.0153,11.9204,11.9882,632600.0
2009-05-18 15:50:00,17.7,17.81,17.69,17.81,971400.0,11.9882,12.0627,11.9814,12.0627,971400.0
2009-05-18 15:55:00,17.8,17.86,17.73,17.75,1554200.0,12.0559,12.0965,12.0085,12.022,1554200.0
2009-05-19 09:30:00,17.67,17.7,17.38,17.46,302200.0,11.9678,11.9882,11.7714,11.8256,302200.0
2009-05-19 09:35:00,17.47,17.55,17.27,17.52,226800.0,11.8324,11.8866,11.6969,11.8662,226800.0
2009-05-19 09:40:00,17.53,17.61,17.5,17.61,261600.0,11.873,11.9272,11.8527,11.9272,261600.0
2009-05-19 09:45:00,17.61,17.61,17.5,17.59,194200.0,11.9272,11.9272,11.8527,11.9137,194200.0
2009-05-19 09:50:00,17.59,17.59,17.38,17.38,372000.0,11.9137,11.9137,11.7714,11.7714,372000.0
2009-05-19 09:55:00,17.39,17.45,17.39,17.42,235600.0,11.7782,11.8188,11.7782,11.7985,235600.0
2009-05-19 10:00:00,17.43,17.61,17.41,17.59,268400.0,11.8053,11.9272,11.7917,11.9137,268400.0
2009-05-19 10:05:00,17.61,17.78,17.58,17.78,246600.0,11.9272,12.0423,11.9069,12.0423,246600.0
2009-05-19 10:10:00,17.79,17.82,17.73,17.79,177400.0,12.0491,12.0694,12.0085,12.0491,177400.0
2009-05-19 10:15:00,17.8,17.83,17.66,17.68,183200.0,12.0559,12.0762,11.9611,11.9746,183200.0
2009-05-19 10:20:00,17.68,17.7,17.55,17.66,200600.0,11.9746,11.9882,11.8866,11.9611,200600.0
2009-05-19 10:25:00,17.67,17.82,17.67,17.82,207400.0,11.9678,12.0694,11.9678,12.0694,207400.0
2009-05-19 10:30:00,17.81,17.88,17.75,17.77,198000.0,12.0627,12.1101,12.022,12.0356,198000.0
2009-05-19 10:35:00,17.78,17.91,17.77,17.85,173800.0,12.0423,12.1304,12.0356,12.0898,173800.0
2009-05-19 10:40:00,17.85,17.88,17.7,17.71,166000.0,12.0898,12.1101,11.9882,11.9949,166000.0
2009-05-19 10:45:00,17.71,17.83,17.68,17.78,121800.0,11.9949,12.0762,11.9746,12.0423,121800.0
2009-05-19 10:50:00,17.77,17.79,17.7,17.72,91200.0,12.0356,12.0491,11.9882,12.0017,91200.0
2009-05-19 10:55:00,17.73,17.73,17.64,17.67,143200.0,12.0085,12.0085,11.9475,11.9678,143200.0
2009-05-19 11:00:00,17.67,17.68,17.64,17.64,128000.0,11.9678,11.9746,11.9475,11.9475,128000.0
2009-05-19 11:05:00,17.63,17.63,17.5,17.5,192600.0,11.9408,11.9408,11.8527,11.8527,192600.0
2009-05-19 11:10:00,17.5,17.52,17.42,17.44,168000.0,11.8527,11.8662,11.7985,11.8121,168000.0
2009-05-19 11:15:00,17.45,17.55,17.43,17.52,91600.0,11.8188,11.8866,11.8053,11.8662,91600.0
2009-05-19 11:20:00,17.51,17.56,17.48,17.5,71200.0,11.8595,11.8933,11.8392,11.8527,71200.0
2009-05-19 11:25:00,17.5,17.56,17.49,17.56,145000.0,11.8527,11.8933,11.8459,11.8933,145000.0
2009-05-19 11:30:00,17.56,17.59,17.52,17.59,99800.0,11.8933,11.9137,11.8662,11.9137,99800.0
2009-05-19 11:35:00,17.59,17.7,17.59,17.67,133200.0,11.9137,11.9882,11.9137,11.9678,133200.0
2009-05-19 11:40:00,17.66,17.77,17.66,17.77,74800.0,11.9611,12.0356,11.9611,12.0356,74800.0
2009-05-19 11:45:00,17.75,17.77,17.69,17.73,69400.0,12.022,12.0356,11.9814,12.0085,69400.0
2009-05-19 11:50:00,17.73,17.73,17.58,17.59,132600.0,12.0085,12.0085,11.9069,11.9137,132600.0
2009-05-19 11:55:00,17.6,17.63,17.57,17.59,92400.0,11.9204,11.9408,11.9001,11.9137,92400.0
2009-05-19 12:00:00,17.59,17.6,17.54,17.56,98200.0,11.9137,11.9204,11.8798,11.8933,98200.0
2009-05-19 12:05:00,17.56,17.57,17.49,17.5,134000.0,11.8933,11.9001,11.8459,11.8527,134000.0
2009-05-19 12:10:00,17.5,17.53,17.47,17.51,98400.0,11.8527,11.873,11.8324,11.8595,98400.0
2009-05-19 12:15:00,17.51,17.56,17.5,17.54,89600.0,11.8595,11.8933,11.8527,11.8798,89600.0
2009-05-19 12:20:00,17.53,17.54,17.5,17.54,57400.0,11.873,11.8798,11.8527,11.8798,57400.0
2009-05-19 12:25:00,17.54,17.6,17.53,17.58,101000.0,11.8798,11.9204,11.873,11.9069,101000.0
2009-05-19 12:30:00,17.58,17.59,17.52,17.54,180600.0,11.9069,11.9137,11.8662,11.8798,180600.0
2009-05-19 12:35:00,17.53,17.54,17.5,17.53,121200.0,11.873,11.8798,11.8527,11.873,121200.0
2009-05-19 12:40:00,17.53,17.58,17.53,17.55,83200.0,11.873,11.9069,11.873,11.8866,83200.0
2009-05-19 12:45:00,17.55,17.57,17.53,17.55,78000.0,11.8866,11.9001,11.873,11.8866,78000.0
2009-05-19 12:50:00,17.55,17.55,17.5,17.52,137400.0,11.8866,11.8866,11.8527,11.8662,137400.0
2009-05-19 12:55:00,17.51,17.56,17.49,17.49,127800.0,11.8595,11.8933,11.8459,11.8459,127800.0
2009-05-19 13:00:00,17.49,17.53,17.49,17.53,82200.0,11.8459,11.873,11.8459,11.873,82200.0
2009-05-19 13:05:00,17.53,17.61,17.52,17.6,54400.0,11.873,11.9272,11.8662,11.9204,54400.0
2009-05-19 13:10:00,17.6,17.61,17.55,17.56,62800.0,11.9204,11.9272,11.8866,11.8933,62800.0
2009-05-19 13:15:00,17.56,17.62,17.56,17.58,93000.0,11.8933,11.934,11.8933,11.9069,93000.0
2009-05-19 13:20:00,17.59,17.68,17.59,17.64,92400.0,11.9137,11.9746,11.9137,11.9475,92400.0
2009-05-19 13:25:00,17.63,17.65,17.58,17.61,87800.0,11.9408,11.9543,11.9069,11.9272,87800.0
2009-05-19 13:30:00,17.61,17.63,17.55,17.55,70400.0,11.9272,11.9408,11.8866,11.8866,70400.0
2009-05-19 13:35:00,17.56,17.63,17.55,17.62,152200.0,11.8933,11.9408,11.8866,11.934,152200.0
2009-05-19 13:40:00,17.63,17.66,17.59,17.64,188200.0,11.9408,11.9611,11.9137,11.9475,188200.0
2009-05-19 13:45:00,17.65,17.7,17.64,17.65,119400.0,11.9543,11.9882,11.9475,11.9543,119400.0
2009-05-19 13:50:00,17.65,17.67,17.55,17.56,107800.0,11.9543,11.9678,11.8866,11.8933,107800.0
2009-05-19 13:55:00,17.58,17.58,17.53,17.55,107000.0,11.9069,11.9069,11.873,11.8866,107000.0
2009-05-19 14:00:00,17.55,17.56,17.43,17.45,161000.0,11.8866,11.8933,11.8053,11.8188,161000.0
2009-05-19 14:05:00,17.45,17.55,17.44,17.5,175800.0,11.8188,11.8866,11.8121,11.8527,175800.0
2009-05-19 14:10:00,17.5,17.51,17.33,17.33,865600.0,11.8527,11.8595,11.7376,11.7376,865600.0
2009-05-19 14:15:00,17.33,17.42,17.28,17.42,298600.0,11.7376,11.7985,11.7037,11.7985,298600.0
2009-05-19 14:20:00,17.41,17.46,17.34,17.35,308000.0,11.7917,11.8256,11.7443,11.7511,308000.0
2009-05-19 14:25:00,17.35,17.39,17.34,17.39,153200.0,11.7511,11.7782,11.7443,11.7782,153200.0
2009-05-19 14:30:00,17.39,17.5,17.39,17.48,178600.0,11.7782,11.8527,11.7782,11.8392,178600.0
2009-05-19 14:35:00,17.48,17.5,17.4,17.42,124600.0,11.8392,11.8527,11.785,11.7985,124600.0
2009-05-19 14:40:00,17.43,17.46,17.4,17.43,147200.0,11.8053,11.8256,11.785,11.8053,147200.0
2009-05-19 14:45:00,17.43,17.44,17.39,17.4,217600.0,11.8053,11.8121,11.7782,11.785,217600.0
2009-05-19 14:50:00,17.4,17.4,17.35,17.37,155000.0,11.785,11.785,11.7511,11.7647,155000.0
2009-05-19 14:55:00,17.38,17.38,17.35,17.36,128000.0,11.7714,11.7714,11.7511,11.7579,128000.0
2009-05-19 15:00:00,17.36,17.38,17.33,17.38,171400.0,11.7579,11.7714,11.7376,11.7714,171400.0
2009-05-19 15:05:00,17.38,17.38,17.29,17.31,247800.0,11.7714,11.7714,11.7105,11.724,247800.0
2009-05-19 15:10:00,17.31,17.32,17.25,17.28,163400.0,11.724,11.7308,11.6834,11.7037,163400.0
2009-05-19 15:15:00,17.28,17.34,17.21,17.33,323200.0,11.7037,11.7443,11.6563,11.7376,323200.0
2009-05-19 15:20:00,17.33,17.35,17.31,17.35,141600.0,11.7376,11.7511,11.724,11.7511,141600.0
2009-05-19 15:25:00,17.35,17.41,17.34,17.36,168400.0,11.7511,11.7917,11.7443,11.7579,168400.0
2009-05-19 15:30:00,17.37,17.39,17.23,17.23,260000.0,11.7647,11.7782,11.6698,11.6698,260000.0
2009-05-19 15:35:00,17.23,17.35,17.23,17.29,290800.0,11.6698,11.7511,11.6698,11.7105,290800.0
2009-05-19 15:40:00,17.29,17.3,17.14,17.14,312400.0,11.7105,11.7172,11.6089,11.6089,312400.0
2009-05-19 15:45:00,17.14,17.18,17.06,17.06,561600.0,11.6089,11.636,11.5547,11.5547,561600.0
2009-05-19 15:50:00,17.06,17.17,17.06,17.14,603400.0,11.5547,11.6292,11.5547,11.6089,603400.0
2009-05-19 15:55:00,17.14,17.14,17.01,17.05,1184600.0,11.6089,11.6089,11.5208,11.5479,1184600.0
2009-05-20 09:30:00,17.57,18.16,17.5,18.16,653000.0,11.9001,12.2997,11.8527,12.2997,653000.0
2009-05-20 09:35:00,18.16,18.19,17.92,17.93,501200.0,12.2997,12.32,12.1372,12.1439,501200.0
2009-05-20 09:40:00,17.93,18.13,17.88,18.11,323400.0,12.1439,12.2794,12.1101,12.2659,323400.0
2009-05-20 09:45:00,18.11,18.25,18.04,18.24,435800.0,12.2659,12.3607,12.2184,12.3539,435800.0
2009-05-20 09:50:00,18.24,18.29,18.13,18.18,286000.0,12.3539,12.3878,12.2794,12.3133,286000.0
2009-05-20 09:55:00,18.18,18.23,18.11,18.17,296000.0,12.3133,12.3471,12.2659,12.3065,296000.0
2009-05-20 10:00:00,18.17,18.24,18.08,18.1,200000.0,12.3065,12.3539,12.2455,12.2591,200000.0
2009-05-20 10:05:00,18.1,18.18,18.05,18.06,214200.0,12.2591,12.3133,12.2252,12.232,214200.0
2009-05-20 10:10:00,18.06,18.17,18.04,18.17,303000.0,12.232,12.3065,12.2184,12.3065,303000.0
2009-05-20 10:15:00,18.16,18.2,18.13,18.16,181000.0,12.2997,12.3268,12.2794,12.2997,181000.0
2009-05-20 10:20:00,18.16,18.22,18.16,18.2,164000.0,12.2997,12.3404,12.2997,12.3268,164000.0
2009-05-20 10:25:00,18.18,18.24,18.18,18.24,168400.0,12.3133,12.3539,12.3133,12.3539,168400.0
2009-05-20 10:30:00,18.24,18.36,18.24,18.36,278000.0,12.3539,12.4352,12.3539,12.4352,278000.0
2009-05-20 10:35:00,18.36,18.44,18.35,18.43,282600.0,12.4352,12.4894,12.4284,12.4826,282600.0
2009-05-20 10:40:00,18.43,18.44,18.31,18.38,261600.0,12.4826,12.4894,12.4013,12.4487,261600.0
2009-05-20 10:45:00,18.37,18.38,18.21,18.27,299800.0,12.442,12.4487,12.3336,12.3742,299800.0
2009-05-20 10:50:00,18.27,18.32,18.25,18.3,165600.0,12.3742,12.4081,12.3607,12.3945,165600.0
2009-05-20 10:55:00,18.3,18.31,18.1,18.11,339400.0,12.3945,12.4013,12.2591,12.2659,339400.0
2009-05-20 11:00:00,18.11,18.23,18.06,18.17,268600.0,12.2659,12.3471,12.232,12.3065,268600.0
2009-05-20 11:05:00,18.16,18.25,18.13,18.18,219600.0,12.2997,12.3607,12.2794,12.3133,219600.0
2009-05-20 11:10:00,18.18,18.19,18.06,18.18,204600.0,12.3133,12.32,12.232,12.3133,204600.0
2009-05-20 11:15:00,18.18,18.22,18.08,18.11,159000.0,12.3133,12.3404,12.2455,12.2659,159000.0
2009-05-20 11:20:00,18.12,18.14,17.97,18.0,177000.0,12.2726,12.2862,12.171,12.1914,177000.0
2009-05-20 11:25:00,18.02,18.07,17.97,18.05,145200.0,12.2049,12.2388,12.171,12.2252,145200.0
2009-05-20 11:30:00,18.05,18.23,18.03,18.23,125400.0,12.2252,12.3471,12.2117,12.3471,125400.0
2009-05-20 11:35:00,18.23,18.31,18.2,18.31,142200.0,12.3471,12.4013,12.3268,12.4013,142200.0
2009-05-20 11:40:00,18.3,18.3,18.19,18.2,145600.0,12.3945,12.3945,12.32,12.3268,145600.0
2009-05-20 11:45:00,18.21,18.22,18.11,18.11,74000.0,12.3336,12.3404,12.2659,12.2659,74000.0
2009-05-20 11:50:00,18.1,18.13,17.91,17.93,370600.0,12.2591,12.2794,12.1304,12.1439,370600.0
2009-05-20 11:55:00,17.93,17.95,17.79,17.81,233000.0,12.1439,12.1575,12.0491,12.0627,233000.0
2009-05-20 12:00:00,17.8,17.81,17.68,17.8,275600.0,12.0559,12.0627,11.9746,12.0559,275600.0
2009-05-20 12:05:00,17.79,17.81,17.72,17.73,186000.0,12.0491,12.0627,12.0017,12.0085,186000.0
2009-05-20 12:10:00,17.73,17.79,17.73,17.79,227800.0,12.0085,12.0491,12.0085,12.0491,227800.0
2009-05-20 12:15:00,17.79,17.82,17.76,17.79,179000.0,12.0491,12.0694,12.0288,12.0491,179000.0
2009-05-20 12:20:00,17.8,17.8,17.68,17.7,262800.0,12.0559,12.0559,11.9746,11.9882,262800.0
2009-05-20 12:25:00,17.7,17.72,17.65,17.68,184000.0,11.9882,12.0017,11.9543,11.9746,184000.0
2009-05-20 12:30:00,17.68,17.71,17.5,17.5,193800.0,11.9746,11.9949,11.8527,11.8527,193800.0
2009-05-20 12:35:00,17.5,17.53,17.48,17.5,231800.0,11.8527,11.873,11.8392,11.8527,231800.0
2009-05-20 12:40:00,17.5,17.63,17.5,17.61,157000.0,11.8527,11.9408,11.8527,11.9272,157000.0
2009-05-20 12:45:00,17.61,17.7,17.59,17.6,227200.0,11.9272,11.9882,11.9137,11.9204,227200.0
2009-05-20 12:50:00,17.59,17.6,17.46,17.57,182200.0,11.9137,11.9204,11.8256,11.9001,182200.0
2009-05-20 12:55:00,17.58,17.59,17.46,17.46,62600.0,11.9069,11.9137,11.8256,11.8256,62600.0
2009-05-20 13:00:00,17.45,17.47,17.42,17.43,144600.0,11.8188,11.8324,11.7985,11.8053,144600.0
2009-05-20 13:05:00,17.43,17.43,17.35,17.38,236600.0,11.8053,11.8053,11.7511,11.7714,236600.0
2009-05-20 13:10:00,17.38,17.41,17.32,17.4,238800.0,11.7714,11.7917,11.7308,11.785,238800.0
2009-05-20 13:15:00,17.42,17.43,17.3,17.32,129400.0,11.7985,11.8053,11.7172,11.7308,129400.0
2009-05-20 13:20:00,17.32,17.38,17.23,17.35,145000.0,11.7308,11.7714,11.6698,11.7511,145000.0
2009-05-20 13:25:00,17.36,17.48,17.36,17.47,99000.0,11.7579,11.8392,11.7579,11.8324,99000.0
2009-05-20 13:30:00,17.47,17.48,17.42,17.43,91000.0,11.8324,11.8392,11.7985,11.8053,91000.0
2009-05-20 13:35:00,17.43,17.58,17.43,17.51,115000.0,11.8053,11.9069,11.8053,11.8595,115000.0
2009-05-20 13:40:00,17.52,17.65,17.52,17.61,192200.0,11.8662,11.9543,11.8662,11.9272,192200.0
2009-05-20 13:45:00,17.61,17.65,17.56,17.65,127400.0,11.9272,11.9543,11.8933,11.9543,127400.0
2009-05-20 13:50:00,17.65,17.67,17.61,17.63,173400.0,11.9543,11.9678,11.9272,11.9408,173400.0
2009-05-20 13:55:00,17.64,17.64,17.58,17.59,84000.0,11.9475,11.9475,11.9069,11.9137,84000.0
2009-05-20 14:00:00,17.59,17.6,17.41,17.48,236200.0,11.9137,11.9204,11.7917,11.8392,236200.0
2009-05-20 14:05:00,17.47,17.58,17.45,17.49,240400.0,11.8324,11.9069,11.8188,11.8459,240400.0
2009-05-20 14:10:00,17.5,17.55,17.43,17.47,215000.0,11.8527,11.8866,11.8053,11.8324,215000.0
2009-05-20 14:15:00,17.47,17.52,17.4,17.52,182000.0,11.8324,11.8662,11.785,11.8662,182000.0
2009-05-20 14:20:00,17.52,17.59,17.5,17.54,119600.0,11.8662,11.9137,11.8527,11.8798,119600.0
2009-05-20 14:25:00,17.54,17.54,17.44,17.46,127800.0,11.8798,11.8798,11.8121,11.8256,127800.0
2009-05-20 14:30:00,17.46,17.47,17.34,17.43,164200.0,11.8256,11.8324,11.7443,11.8053,164200.0
2009-05-20 14:35:00,17.43,17.47,17.4,17.45,106400.0,11.8053,11.8324,11.785,11.8188,106400.0
2009-05-20 14:40:00,17.45,17.48,17.43,17.45,118600.0,11.8188,11.8392,11.8053,11.8188,118600.0
2009-05-20 14:45:00,17.45,17.47,17.4,17.44,141600.0,11.8188,11.8324,11.785,11.8121,141600.0
2009-05-20 14:50:00,17.44,17.48,17.41,17.47,195600.0,11.8121,11.8392,11.7917,11.8324,195600.0
2009-05-20 14:55:00,17.46,17.5,17.45,17.49,262000.0,11.8256,11.8527,11.8188,11.8459,262000.0
2009-05-20 15:00:00,17.49,17.49,17.42,17.42,148000.0,11.8459,11.8459,11.7985,11.7985,148000.0
2009-05-20 15:05:00,17.42,17.49,17.36,17.36,176600.0,11.7985,11.8459,11.7579,11.7579,176600.0
2009-05-20 15:10:00,17.36,17.4,17.25,17.28,244000.0,11.7579,11.785,11.6834,11.7037,244000.0
2009-05-20 15:15:00,17.28,17.32,17.23,17.29,213000.0,11.7037,11.7308,11.6698,11.7105,213000.0
2009-05-20 15:20:00,17.29,17.29,17.16,17.17,224000.0,11.7105,11.7105,11.6224,11.6292,224000.0
2009-05-20 15:25:00,17.18,17.25,17.16,17.22,212400.0,11.636,11.6834,11.6224,11.6631,212400.0
2009-05-20 15:30:00,17.22,17.23,17.16,17.2,269400.0,11.6631,11.6698,11.6224,11.6495,269400.0
2009-05-20 15:35:00,17.2,17.3,17.18,17.25,325600.0,11.6495,11.7172,11.636,11.6834,325600.0
2009-05-20 15:40:00,17.25,17.27,17.15,17.18,534600.0,11.6834,11.6969,11.6156,11.636,534600.0
2009-05-20 15:45:00,17.18,17.25,17.18,17.24,445200.0,11.636,11.6834,11.636,11.6766,445200.0
2009-05-20 15:50:00,17.23,17.27,17.16,17.23,437400.0,11.6698,11.6969,11.6224,11.6698,437400.0
2009-05-20 15:55:00,17.24,17.3,17.23,17.25,726000.0,11.6766,11.7172,11.6698,11.6834,726000.0
2009-05-21 09:30:00,16.95,17.11,16.68,16.69,504200.0,11.4802,11.5886,11.2973,11.3041,504200.0
2009-05-21 09:35:00,16.71,16.98,16.7,16.93,464200.0,11.3176,11.5005,11.3109,11.4666,464200.0
2009-05-21 09:40:00,16.93,16.95,16.74,16.81,391000.0,11.4666,11.4802,11.338,11.3854,391000.0
2009-05-21 09:45:00,16.81,16.86,16.75,16.8,187600.0,11.3854,11.4192,11.3447,11.3786,187600.0
2009-05-21 09:50:00,16.8,16.9,16.8,16.86,123400.0,11.3786,11.4463,11.3786,11.4192,123400.0
2009-05-21 09:55:00,16.86,16.9,16.75,16.79,123000.0,11.4192,11.4463,11.3447,11.3718,123000.0
2009-05-21 10:00:00,16.78,16.87,16.76,16.77,210800.0,11.365,11.426,11.3515,11.3583,210800.0
2009-05-21 10:05:00,16.8,17.13,16.78,17.11,285200.0,11.3786,11.6021,11.365,11.5886,285200.0
2009-05-21 10:10:00,17.11,17.15,17.05,17.13,240800.0,11.5886,11.6156,11.5479,11.6021,240800.0
2009-05-21 10:15:00,17.13,17.23,17.11,17.17,362400.0,11.6021,11.6698,11.5886,11.6292,362400.0
2009-05-21 10:20:00,17.16,17.18,16.96,16.96,166200.0,11.6224,11.636,11.487,11.487,166200.0
2009-05-21 10:25:00,16.96,17.0,16.83,16.84,119400.0,11.487,11.5141,11.3989,11.4057,119400.0
2009-05-21 10:30:00,16.85,16.99,16.81,16.93,142400.0,11.4125,11.5073,11.3854,11.4666,142400.0
2009-05-21 10:35:00,16.94,16.97,16.86,16.93,88800.0,11.4734,11.4937,11.4192,11.4666,88800.0
2009-05-21 10:40:00,16.93,16.99,16.9,16.98,49600.0,11.4666,11.5073,11.4463,11.5005,49600.0
2009-05-21 10:45:00,16.97,16.98,16.91,16.93,54600.0,11.4937,11.5005,11.4531,11.4666,54600.0
2009-05-21 10:50:00,16.93,16.94,16.88,16.9,79200.0,11.4666,11.4734,11.4328,11.4463,79200.0
2009-05-21 10:55:00,16.9,16.91,16.75,16.77,101600.0,11.4463,11.4531,11.3447,11.3583,101600.0
2009-05-21 11:00:00,16.76,16.8,16.75,16.78,62600.0,11.3515,11.3786,11.3447,11.365,62600.0
2009-05-21 11:05:00,16.77,16.82,16.75,16.79,80400.0,11.3583,11.3921,11.3447,11.3718,80400.0
2009-05-21 11:10:00,16.77,16.83,16.77,16.82,48400.0,11.3583,11.3989,11.3583,11.3921,48400.0
2009-05-21 11:15:00,16.81,16.93,16.8,16.92,112000.0,11.3854,11.4666,11.3786,11.4599,112000.0
2009-05-21 11:20:00,16.92,16.95,16.9,16.93,76600.0,11.4599,11.4802,11.4463,11.4666,76600.0
2009-05-21 11:25:00,16.93,16.93,16.84,16.86,46600.0,11.4666,11.4666,11.4057,11.4192,46600.0
2009-05-21 11:30:00,16.85,16.86,16.79,16.8,74000.0,11.4125,11.4192,11.3718,11.3786,74000.0
2009-05-21 11:35:00,16.81,16.86,16.8,16.86,195400.0,11.3854,11.4192,11.3786,11.4192,195400.0
2009-05-21 11:40:00,16.86,16.93,16.81,16.93,104600.0,11.4192,11.4666,11.3854,11.4666,104600.0
2009-05-21 11:45:00,16.93,16.93,16.85,16.86,65000.0,11.4666,11.4666,11.4125,11.4192,65000.0
2009-05-21 11:50:00,16.86,16.93,16.86,16.91,77000.0,11.4192,11.4666,11.4192,11.4531,77000.0
2009-05-21 11:55:00,16.91,17.11,16.89,17.09,125000.0,11.4531,11.5886,11.4396,11.575,125000.0
2009-05-21 12:00:00,17.09,17.15,17.04,17.05,165400.0,11.575,11.6156,11.5411,11.5479,165400.0
2009-05-21 12:05:00,17.04,17.05,17.03,17.05,126000.0,11.5411,11.5479,11.5344,11.5479,126000.0
2009-05-21 12:10:00,17.04,17.05,17.03,17.04,208200.0,11.5411,11.5479,11.5344,11.5411,208200.0
2009-05-21 12:15:00,17.03,17.05,17.0,17.02,153600.0,11.5344,11.5479,11.5141,11.5276,153600.0
2009-05-21 12:20:00,17.02,17.04,17.0,17.04,87800.0,11.5276,11.5411,11.5141,11.5411,87800.0
2009-05-21 12:25:00,17.04,17.04,17.0,17.0,62800.0,11.5411,11.5411,11.5141,11.5141,62800.0
2009-05-21 12:30:00,17.0,17.02,16.98,17.0,56000.0,11.5141,11.5276,11.5005,11.5141,56000.0
2009-05-21 12:35:00,17.01,17.1,17.01,17.02,188000.0,11.5208,11.5818,11.5208,11.5276,188000.0
2009-05-21 12:40:00,17.02,17.02,16.91,17.0,96200.0,11.5276,11.5276,11.4531,11.5141,96200.0
2009-05-21 12:45:00,17.0,17.02,16.9,17.02,102200.0,11.5141,11.5276,11.4463,11.5276,102200.0
2009-05-21 12:50:00,17.02,17.04,16.92,16.99,93000.0,11.5276,11.5411,11.4599,11.5073,93000.0
2009-05-21 12:55:00,16.98,17.09,16.98,17.05,124000.0,11.5005,11.575,11.5005,11.5479,124000.0
2009-05-21 13:00:00,17.04,17.14,17.03,17.03,110800.0,11.5411,11.6089,11.5344,11.5344,110800.0
2009-05-21 13:05:00,17.03,17.09,17.01,17.03,75200.0,11.5344,11.575,11.5208,11.5344,75200.0
2009-05-21 13:10:00,17.02,17.05,17.0,17.01,62600.0,11.5276,11.5479,11.5141,11.5208,62600.0
2009-05-21 13:15:00,17.01,17.03,16.89,16.89,143200.0,11.5208,11.5344,11.4396,11.4396,143200.0
2009-05-21 13:20:00,16.89,16.91,16.82,16.85,107000.0,11.4396,11.4531,11.3921,11.4125,107000.0
2009-05-21 13:25:00,16.84,16.85,16.78,16.84,71200.0,11.4057,11.4125,11.365,11.4057,71200.0
2009-05-21 13:30:00,16.85,16.89,16.84,16.85,66600.0,11.4125,11.4396,11.4057,11.4125,66600.0
2009-05-21 13:35:00,16.86,16.86,16.75,16.79,146200.0,11.4192,11.4192,11.3447,11.3718,146200.0
2009-05-21 13:40:00,16.79,16.8,16.75,16.8,131200.0,11.3718,11.3786,11.3447,11.3786,131200.0
2009-05-21 13:45:00,16.81,16.86,16.78,16.79,99600.0,11.3854,11.4192,11.365,11.3718,99600.0
2009-05-21 13:50:00,16.8,16.82,16.75,16.78,154600.0,11.3786,11.3921,11.3447,11.365,154600.0
2009-05-21 13:55:00,16.78,16.87,16.78,16.84,84000.0,11.365,11.426,11.365,11.4057,84000.0
2009-05-21 14:00:00,16.83,16.86,16.75,16.75,160600.0,11.3989,11.4192,11.3447,11.3447,160600.0
2009-05-21 14:05:00,16.75,16.78,16.61,16.72,337400.0,11.3447,11.365,11.2499,11.3244,337400.0
2009-05-21 14:10:00,16.73,16.74,16.59,16.6,190400.0,11.3312,11.338,11.2364,11.2431,190400.0
2009-05-21 14:15:00,16.6,16.72,16.6,16.69,167600.0,11.2431,11.3244,11.2431,11.3041,167600.0
2009-05-21 14:20:00,16.7,16.71,16.61,16.65,155200.0,11.3109,11.3176,11.2499,11.277,155200.0
2009-05-21 14:25:00,16.65,16.71,16.65,16.7,132000.0,11.277,11.3176,11.277,11.3109,132000.0
2009-05-21 14:30:00,16.68,16.75,16.6,16.75,143200.0,11.2973,11.3447,11.2431,11.3447,143200.0
2009-05-21 14:35:00,16.75,16.8,16.67,16.71,133600.0,11.3447,11.3786,11.2905,11.3176,133600.0
2009-05-21 14:40:00,16.71,16.72,16.61,16.67,134800.0,11.3176,11.3244,11.2499,11.2905,134800.0
2009-05-21 14:45:00,16.67,16.72,16.61,16.68,143200.0,11.2905,11.3244,11.2499,11.2973,143200.0
2009-05-21 14:50:00,16.68,16.72,16.66,16.68,116400.0,11.2973,11.3244,11.2838,11.2973,116400.0
2009-05-21 14:55:00,16.68,16.82,16.68,16.82,155600.0,11.2973,11.3921,11.2973,11.3921,155600.0
2009-05-21 15:00:00,16.81,16.86,16.76,16.84,148200.0,11.3854,11.4192,11.3515,11.4057,148200.0
2009-05-21 15:05:00,16.84,16.85,16.71,16.71,123600.0,11.4057,11.4125,11.3176,11.3176,123600.0
2009-05-21 15:10:00,16.71,16.75,16.69,16.75,117600.0,11.3176,11.3447,11.3041,11.3447,117600.0
2009-05-21 15:15:00,16.74,16.8,16.73,16.74,112800.0,11.338,11.3786,11.3312,11.338,112800.0
2009-05-21 15:20:00,16.75,16.78,16.72,16.73,139400.0,11.3447,11.365,11.3244,11.3312,139400.0
2009-05-21 15:25:00,16.73,16.75,16.68,16.74,212800.0,11.3312,11.3447,11.2973,11.338,212800.0
2009-05-21 15:30:00,16.74,16.97,16.74,16.83,297600.0,11.338,11.4937,11.338,11.3989,297600.0
2009-05-21 15:35:00,16.82,16.92,16.82,16.84,135600.0,11.3921,11.4599,11.3921,11.4057,135600.0
2009-05-21 15:40:00,16.85,16.88,16.78,16.86,209000.0,11.4125,11.4328,11.365,11.4192,209000.0
2009-05-21 15:45:00,16.87,17.0,16.86,16.89,259000.0,11.426,11.5141,11.4192,11.4396,259000.0
2009-05-21 15:50:00,16.89,17.0,16.83,16.98,307600.0,11.4396,11.5141,11.3989,11.5005,307600.0
2009-05-21 15:55:00,16.97,17.06,16.95,17.05,570800.0,11.4937,11.5547,11.4802,11.5479,570800.0
2009-05-22 09:30:00,17.16,17.21,17.02,17.13,335000.0,11.6224,11.6563,11.5276,11.6021,335000.0
2009-05-22 09:35:00,17.11,17.13,16.89,17.05,302200.0,11.5886,11.6021,11.4396,11.5479,302200.0
2009-05-22 09:40:00,17.04,17.07,16.78,16.94,246200.0,11.5411,11.5615,11.365,11.4734,246200.0
2009-05-22 09:45:00,16.93,16.96,16.82,16.96,140800.0,11.4666,11.487,11.3921,11.487,140800.0
2009-05-22 09:50:00,16.96,16.99,16.84,16.89,183000.0,11.487,11.5073,11.4057,11.4396,183000.0
2009-05-22 09:55:00,16.89,16.93,16.84,16.88,157800.0,11.4396,11.4666,11.4057,11.4328,157800.0
2009-05-22 10:00:00,16.89,17.02,16.86,16.99,140800.0,11.4396,11.5276,11.4192,11.5073,140800.0
2009-05-22 10:05:00,16.99,17.05,16.93,17.02,94200.0,11.5073,11.5479,11.4666,11.5276,94200.0
2009-05-22 10:10:00,17.03,17.09,17.01,17.03,178000.0,11.5344,11.575,11.5208,11.5344,178000.0
2009-05-22 10:15:00,17.03,17.09,16.95,17.09,203800.0,11.5344,11.575,11.4802,11.575,203800.0
2009-05-22 10:20:00,17.09,17.13,17.0,17.02,193400.0,11.575,11.6021,11.5141,11.5276,193400.0
2009-05-22 10:25:00,17.03,17.17,17.0,17.11,167400.0,11.5344,11.6292,11.5141,11.5886,167400.0
2009-05-22 10:30:00,17.1,17.16,17.06,17.14,91000.0,11.5818,11.6224,11.5547,11.6089,91000.0
2009-05-22 10:35:00,17.14,17.29,17.13,17.18,161800.0,11.6089,11.7105,11.6021,11.636,161800.0
2009-05-22 10:40:00,17.18,17.29,17.17,17.27,107800.0,11.636,11.7105,11.6292,11.6969,107800.0
2009-05-22 10:45:00,17.26,17.29,17.23,17.24,65800.0,11.6902,11.7105,11.6698,11.6766,65800.0
2009-05-22 10:50:00,17.25,17.29,17.11,17.11,150000.0,11.6834,11.7105,11.5886,11.5886,150000.0
2009-05-22 10:55:00,17.11,17.11,17.04,17.06,188800.0,11.5886,11.5886,11.5411,11.5547,188800.0
2009-05-22 11:00:00,17.06,17.11,17.06,17.09,80000.0,11.5547,11.5886,11.5547,11.575,80000.0
2009-05-22 11:05:00,17.09,17.1,16.97,16.99,206800.0,11.575,11.5818,11.4937,11.5073,206800.0
2009-05-22 11:10:00,16.99,17.0,16.97,16.99,114800.0,11.5073,11.5141,11.4937,11.5073,114800.0
2009-05-22 11:15:00,16.98,17.0,16.93,16.99,112800.0,11.5005,11.5141,11.4666,11.5073,112800.0
2009-05-22 11:20:00,16.99,17.0,16.88,16.88,84200.0,11.5073,11.5141,11.4328,11.4328,84200.0
2009-05-22 11:25:00,16.88,16.9,16.82,16.89,124800.0,11.4328,11.4463,11.3921,11.4396,124800.0
2009-05-22 11:30:00,16.9,16.93,16.89,16.92,39200.0,11.4463,11.4666,11.4396,11.4599,39200.0
2009-05-22 11:35:00,16.93,16.95,16.9,16.91,76200.0,11.4666,11.4802,11.4463,11.4531,76200.0
2009-05-22 11:40:00,16.93,16.93,16.9,16.92,46400.0,11.4666,11.4666,11.4463,11.4599,46400.0
2009-05-22 11:45:00,16.92,16.92,16.88,16.92,98800.0,11.4599,11.4599,11.4328,11.4599,98800.0
2009-05-22 11:50:00,16.93,16.97,16.85,16.89,103600.0,11.4666,11.4937,11.4125,11.4396,103600.0
2009-05-22 11:55:00,16.89,16.93,16.85,16.93,49200.0,11.4396,11.4666,11.4125,11.4666,49200.0
2009-05-22 12:00:00,16.93,17.0,16.93,16.97,63800.0,11.4666,11.5141,11.4666,11.4937,63800.0
2009-05-22 12:05:00,16.96,17.07,16.96,17.06,47400.0,11.487,11.5615,11.487,11.5547,47400.0
2009-05-22 12:10:00,17.06,17.11,17.03,17.04,71800.0,11.5547,11.5886,11.5344,11.5411,71800.0
2009-05-22 12:15:00,17.04,17.09,17.02,17.06,68600.0,11.5411,11.575,11.5276,11.5547,68600.0
2009-05-22 12:20:00,17.07,17.1,17.02,17.1,96600.0,11.5615,11.5818,11.5276,11.5818,96600.0
2009-05-22 12:25:00,17.11,17.13,17.08,17.11,63000.0,11.5886,11.6021,11.5682,11.5886,63000.0
2009-05-22 12:30:00,17.1,17.11,17.04,17.05,67200.0,11.5818,11.5886,11.5411,11.5479,67200.0
2009-05-22 12:35:00,17.05,17.11,17.04,17.1,104000.0,11.5479,11.5886,11.5411,11.5818,104000.0
2009-05-22 12:40:00,17.11,17.12,17.06,17.06,65800.0,11.5886,11.5953,11.5547,11.5547,65800.0
2009-05-22 12:45:00,17.05,17.07,17.0,17.0,27000.0,11.5479,11.5615,11.5141,11.5141,27000.0
2009-05-22 12:50:00,17.02,17.1,17.01,17.1,39000.0,11.5276,11.5818,11.5208,11.5818,39000.0
2009-05-22 12:55:00,17.1,17.14,17.09,17.13,58600.0,11.5818,11.6089,11.575,11.6021,58600.0
2009-05-22 13:00:00,17.11,17.18,17.11,17.16,76600.0,11.5886,11.636,11.5886,11.6224,76600.0
2009-05-22 13:05:00,17.16,17.17,17.13,17.15,36600.0,11.6224,11.6292,11.6021,11.6156,36600.0
2009-05-22 13:10:00,17.15,17.17,17.12,17.15,85000.0,11.6156,11.6292,11.5953,11.6156,85000.0
2009-05-22 13:15:00,17.15,17.21,17.14,17.2,75800.0,11.6156,11.6563,11.6089,11.6495,75800.0
2009-05-22 13:20:00,17.21,17.28,17.21,17.28,76400.0,11.6563,11.7037,11.6563,11.7037,76400.0
2009-05-22 13:25:00,17.28,17.31,17.23,17.25,84400.0,11.7037,11.724,11.6698,11.6834,84400.0
2009-05-22 13:30:00,17.25,17.27,17.14,17.24,153400.0,11.6834,11.6969,11.6089,11.6766,153400.0
2009-05-22 13:35:00,17.24,17.27,17.22,17.26,65400.0,11.6766,11.6969,11.6631,11.6902,65400.0
2009-05-22 13:40:00,17.25,17.31,17.22,17.29,104600.0,11.6834,11.724,11.6631,11.7105,104600.0
2009-05-22 13:45:00,17.3,17.33,17.25,17.27,57000.0,11.7172,11.7376,11.6834,11.6969,57000.0
2009-05-22 13:50:00,17.28,17.31,17.26,17.27,51800.0,11.7037,11.724,11.6902,11.6969,51800.0
2009-05-22 13:55:00,17.25,17.31,17.25,17.3,68800.0,11.6834,11.724,11.6834,11.7172,68800.0
2009-05-22 14:00:00,17.3,17.35,17.26,17.26,95000.0,11.7172,11.7511,11.6902,11.6902,95000.0
2009-05-22 14:05:00,17.27,17.28,17.24,17.25,104800.0,11.6969,11.7037,11.6766,11.6834,104800.0
2009-05-22 14:10:00,17.25,17.25,17.22,17.24,122200.0,11.6834,11.6834,11.6631,11.6766,122200.0
2009-05-22 14:15:00,17.24,17.27,17.21,17.25,95600.0,11.6766,11.6969,11.6563,11.6834,95600.0
2009-05-22 14:20:00,17.25,17.3,17.25,17.27,92000.0,11.6834,11.7172,11.6834,11.6969,92000.0
2009-05-22 14:25:00,17.27,17.31,17.25,17.28,68800.0,11.6969,11.724,11.6834,11.7037,68800.0
2009-05-22 14:30:00,17.27,17.34,17.25,17.34,107800.0,11.6969,11.7443,11.6834,11.7443,107800.0
2009-05-22 14:35:00,17.34,17.34,17.32,17.32,76800.0,11.7443,11.7443,11.7308,11.7308,76800.0
2009-05-22 14:40:00,17.33,17.43,17.33,17.41,125800.0,11.7376,11.8053,11.7376,11.7917,125800.0
2009-05-22 14:45:00,17.41,17.43,17.38,17.41,78800.0,11.7917,11.8053,11.7714,11.7917,78800.0
2009-05-22 14:50:00,17.41,17.41,17.38,17.4,95000.0,11.7917,11.7917,11.7714,11.785,95000.0
2009-05-22 14:55:00,17.4,17.47,17.4,17.45,98600.0,11.785,11.8324,11.785,11.8188,98600.0
2009-05-22 15:00:00,17.45,17.46,17.43,17.45,147600.0,11.8188,11.8256,11.8053,11.8188,147600.0
2009-05-22 15:05:00,17.46,17.46,17.43,17.45,54800.0,11.8256,11.8256,11.8053,11.8188,54800.0
2009-05-22 15:10:00,17.46,17.58,17.45,17.49,170800.0,11.8256,11.9069,11.8188,11.8459,170800.0
2009-05-22 15:15:00,17.49,17.5,17.42,17.44,208400.0,11.8459,11.8527,11.7985,11.8121,208400.0
2009-05-22 15:20:00,17.44,17.48,17.4,17.43,250200.0,11.8121,11.8392,11.785,11.8053,250200.0
2009-05-22 15:25:00,17.43,17.49,17.42,17.42,141200.0,11.8053,11.8459,11.7985,11.7985,141200.0
2009-05-22 15:30:00,17.42,17.43,17.4,17.41,107800.0,11.7985,11.8053,11.785,11.7917,107800.0
2009-05-22 15:35:00,17.41,17.5,17.39,17.44,175200.0,11.7917,11.8527,11.7782,11.8121,175200.0
2009-05-22 15:40:00,17.44,17.45,17.38,17.39,271200.0,11.8121,11.8188,11.7714,11.7782,271200.0
2009-05-22 15:45:00,17.38,17.39,17.27,17.31,337000.0,11.7714,11.7782,11.6969,11.724,337000.0
2009-05-22 15:50:00,17.3,17.31,17.21,17.22,330600.0,11.7172,11.724,11.6563,11.6631,330600.0
2009-05-22 15:55:00,17.22,17.23,17.14,17.18,901400.0,11.6631,11.6698,11.6089,11.636,901400.0
2009-05-26 09:30:00,17.1,17.25,17.03,17.24,188600.0,11.5818,11.6834,11.5344,11.6766,188600.0
2009-05-26 09:35:00,17.2,17.31,17.04,17.1,192600.0,11.6495,11.724,11.5411,11.5818,192600.0
2009-05-26 09:40:00,17.09,17.29,17.08,17.25,175000.0,11.575,11.7105,11.5682,11.6834,175000.0
2009-05-26 09:45:00,17.25,17.34,17.23,17.3,144200.0,11.6834,11.7443,11.6698,11.7172,144200.0
2009-05-26 09:50:00,17.29,17.41,17.28,17.4,157400.0,11.7105,11.7917,11.7037,11.785,157400.0
2009-05-26 09:55:00,17.39,17.45,17.33,17.43,212200.0,11.7782,11.8188,11.7376,11.8053,212200.0
2009-05-26 10:00:00,17.43,17.67,17.43,17.64,367400.0,11.8053,11.9678,11.8053,11.9475,367400.0
2009-05-26 10:05:00,17.64,17.8,17.64,17.68,384000.0,11.9475,12.0559,11.9475,11.9746,384000.0
2009-05-26 10:10:00,17.68,17.83,17.67,17.8,292200.0,11.9746,12.0762,11.9678,12.0559,292200.0
2009-05-26 10:15:00,17.81,17.93,17.81,17.9,185800.0,12.0627,12.1439,12.0627,12.1236,185800.0
2009-05-26 10:20:00,17.9,17.93,17.8,17.87,137800.0,12.1236,12.1439,12.0559,12.1033,137800.0
2009-05-26 10:25:00,17.86,17.9,17.79,17.8,139200.0,12.0965,12.1236,12.0491,12.0559,139200.0
2009-05-26 10:30:00,17.8,17.89,17.8,17.86,122200.0,12.0559,12.1168,12.0559,12.0965,122200.0
2009-05-26 10:35:00,17.87,17.99,17.85,17.99,125800.0,12.1033,12.1846,12.0898,12.1846,125800.0
2009-05-26 10:40:00,17.98,18.02,17.96,17.99,108600.0,12.1778,12.2049,12.1643,12.1846,108600.0
2009-05-26 10:45:00,17.98,18.0,17.89,17.9,130800.0,12.1778,12.1914,12.1168,12.1236,130800.0
2009-05-26 10:50:00,17.89,17.93,17.86,17.88,59600.0,12.1168,12.1439,12.0965,12.1101,59600.0
2009-05-26 10:55:00,17.9,17.93,17.86,17.9,70400.0,12.1236,12.1439,12.0965,12.1236,70400.0
2009-05-26 11:00:00,17.9,17.93,17.86,17.89,128200.0,12.1236,12.1439,12.0965,12.1168,128200.0
2009-05-26 11:05:00,17.88,17.93,17.87,17.89,99600.0,12.1101,12.1439,12.1033,12.1168,99600.0
2009-05-26 11:10:00,17.89,17.95,17.84,17.93,118200.0,12.1168,12.1575,12.083,12.1439,118200.0
2009-05-26 11:15:00,17.93,17.96,17.92,17.93,138600.0,12.1439,12.1643,12.1372,12.1439,138600.0
2009-05-26 11:20:00,17.93,17.93,17.87,17.89,103600.0,12.1439,12.1439,12.1033,12.1168,103600.0
2009-05-26 11:25:00,17.89,17.91,17.85,17.9,174000.0,12.1168,12.1304,12.0898,12.1236,174000.0
2009-05-26 11:30:00,17.89,17.9,17.88,17.89,211200.0,12.1168,12.1236,12.1101,12.1168,211200.0
2009-05-26 11:35:00,17.89,17.96,17.88,17.94,62800.0,12.1168,12.1643,12.1101,12.1507,62800.0
2009-05-26 11:40:00,17.95,18.05,17.94,18.01,167200.0,12.1575,12.2252,12.1507,12.1981,167200.0
2009-05-26 11:45:00,18.01,18.05,17.96,17.98,68800.0,12.1981,12.2252,12.1643,12.1778,68800.0
2009-05-26 11:50:00,17.97,18.03,17.97,18.0,85400.0,12.171,12.2117,12.171,12.1914,85400.0
2009-05-26 11:55:00,18.0,18.03,17.94,17.94,80200.0,12.1914,12.2117,12.1507,12.1507,80200.0
2009-05-26 12:00:00,17.95,17.95,17.87,17.93,132000.0,12.1575,12.1575,12.1033,12.1439,132000.0
2009-05-26 12:05:00,17.93,17.95,17.91,17.94,136400.0,12.1439,12.1575,12.1304,12.1507,136400.0
2009-05-26 12:10:00,17.95,18.0,17.93,17.99,92000.0,12.1575,12.1914,12.1439,12.1846,92000.0
2009-05-26 12:15:00,17.99,18.03,17.98,18.02,104800.0,12.1846,12.2117,12.1778,12.2049,104800.0
2009-05-26 12:20:00,18.02,18.03,18.0,18.03,67400.0,12.2049,12.2117,12.1914,12.2117,67400.0
2009-05-26 12:25:00,18.03,18.08,18.02,18.06,125200.0,12.2117,12.2455,12.2049,12.232,125200.0
2009-05-26 12:30:00,18.06,18.08,18.05,18.06,147600.0,12.232,12.2455,12.2252,12.232,147600.0
2009-05-26 12:35:00,18.07,18.1,18.06,18.07,79400.0,12.2388,12.2591,12.232,12.2388,79400.0
2009-05-26 12:40:00,18.07,18.08,17.93,17.93,112800.0,12.2388,12.2455,12.1439,12.1439,112800.0
2009-05-26 12:45:00,17.93,18.1,17.91,18.08,150800.0,12.1439,12.2591,12.1304,12.2455,150800.0
2009-05-26 12:50:00,18.09,18.13,18.05,18.12,101200.0,12.2523,12.2794,12.2252,12.2726,101200.0
2009-05-26 12:55:00,18.12,18.15,18.11,18.14,95600.0,12.2726,12.2929,12.2659,12.2862,95600.0
2009-05-26 13:00:00,18.14,18.17,18.13,18.17,88400.0,12.2862,12.3065,12.2794,12.3065,88400.0
2009-05-26 13:05:00,18.18,18.21,18.16,18.18,86800.0,12.3133,12.3336,12.2997,12.3133,86800.0
2009-05-26 13:10:00,18.18,18.21,18.15,18.18,120600.0,12.3133,12.3336,12.2929,12.3133,120600.0
2009-05-26 13:15:00,18.17,18.2,18.14,18.19,126000.0,12.3065,12.3268,12.2862,12.32,126000.0
2009-05-26 13:20:00,18.18,18.18,18.14,18.18,88800.0,12.3133,12.3133,12.2862,12.3133,88800.0
2009-05-26 13:25:00,18.18,18.2,18.15,18.16,70600.0,12.3133,12.3268,12.2929,12.2997,70600.0
2009-05-26 13:30:00,18.16,18.2,18.16,18.18,124200.0,12.2997,12.3268,12.2997,12.3133,124200.0
2009-05-26 13:35:00,18.17,18.18,18.16,18.18,114000.0,12.3065,12.3133,12.2997,12.3133,114000.0
2009-05-26 13:40:00,18.18,18.18,18.11,18.13,120400.0,12.3133,12.3133,12.2659,12.2794,120400.0
2009-05-26 13:45:00,18.13,18.16,18.11,18.13,171200.0,12.2794,12.2997,12.2659,12.2794,171200.0
2009-05-26 13:50:00,18.13,18.14,18.1,18.13,76200.0,12.2794,12.2862,12.2591,12.2794,76200.0
2009-05-26 13:55:00,18.13,18.15,18.12,18.14,93800.0,12.2794,12.2929,12.2726,12.2862,93800.0
2009-05-26 14:00:00,18.15,18.21,18.11,18.16,281800.0,12.2929,12.3336,12.2659,12.2997,281800.0
2009-05-26 14:05:00,18.15,18.17,18.11,18.12,77600.0,12.2929,12.3065,12.2659,12.2726,77600.0
2009-05-26 14:10:00,18.11,18.13,18.04,18.06,87400.0,12.2659,12.2794,12.2184,12.232,87400.0
2009-05-26 14:15:00,18.06,18.11,18.05,18.11,122400.0,12.232,12.2659,12.2252,12.2659,122400.0
2009-05-26 14:20:00,18.11,18.12,18.04,18.05,94200.0,12.2659,12.2726,12.2184,12.2252,94200.0
2009-05-26 14:25:00,18.05,18.1,18.0,18.01,78600.0,12.2252,12.2591,12.1914,12.1981,78600.0
2009-05-26 14:30:00,18.02,18.13,18.0,18.12,89400.0,12.2049,12.2794,12.1914,12.2726,89400.0
2009-05-26 14:35:00,18.12,18.14,18.11,18.11,118000.0,12.2726,12.2862,12.2659,12.2659,118000.0
2009-05-26 14:40:00,18.11,18.16,18.1,18.1,86200.0,12.2659,12.2997,12.2591,12.2591,86200.0
2009-05-26 14:45:00,18.1,18.12,18.04,18.04,105000.0,12.2591,12.2726,12.2184,12.2184,105000.0
2009-05-26 14:50:00,18.04,18.04,17.9,17.92,161400.0,12.2184,12.2184,12.1236,12.1372,161400.0
2009-05-26 14:55:00,17.92,17.92,17.85,17.91,171800.0,12.1372,12.1372,12.0898,12.1304,171800.0
2009-05-26 15:00:00,17.91,17.98,17.89,17.98,157400.0,12.1304,12.1778,12.1168,12.1778,157400.0
2009-05-26 15:05:00,17.98,18.0,17.93,17.98,120600.0,12.1778,12.1914,12.1439,12.1778,120600.0
2009-05-26 15:10:00,17.98,18.03,17.95,17.96,115200.0,12.1778,12.2117,12.1575,12.1643,115200.0
2009-05-26 15:15:00,17.96,17.96,17.87,17.89,144800.0,12.1643,12.1643,12.1033,12.1168,144800.0
2009-05-26 15:20:00,17.89,18.0,17.86,17.97,250000.0,12.1168,12.1914,12.0965,12.171,250000.0
2009-05-26 15:25:00,17.97,18.03,17.93,18.0,151800.0,12.171,12.2117,12.1439,12.1914,151800.0
2009-05-26 15:30:00,18.0,18.14,17.97,18.11,211800.0,12.1914,12.2862,12.171,12.2659,211800.0
2009-05-26 15:35:00,18.12,18.15,18.09,18.14,242000.0,12.2726,12.2929,12.2523,12.2862,242000.0
2009-05-26 15:40:00,18.14,18.15,18.08,18.13,367800.0,12.2862,12.2929,12.2455,12.2794,367800.0
2009-05-26 15:45:00,18.13,18.15,18.02,18.09,329400.0,12.2794,12.2929,12.2049,12.2523,329400.0
2009-05-26 15:50:00,18.1,18.16,18.04,18.14,460400.0,12.2591,12.2997,12.2184,12.2862,460400.0
2009-05-26 15:55:00,18.13,18.22,18.13,18.18,728200.0,12.2794,12.3404,12.2794,12.3133,728200.0
2009-05-27 09:30:00,18.06,18.15,17.94,18.11,216200.0,12.232,12.2929,12.1507,12.2659,216200.0
2009-05-27 09:35:00,18.12,18.15,17.89,18.04,157000.0,12.2726,12.2929,12.1168,12.2184,157000.0
2009-05-27 09:40:00,18.05,18.06,17.92,17.97,94400.0,12.2252,12.232,12.1372,12.171,94400.0
2009-05-27 09:45:00,17.96,17.99,17.92,17.98,124200.0,12.1643,12.1846,12.1372,12.1778,124200.0
2009-05-27 09:50:00,17.98,17.98,17.93,17.97,68800.0,12.1778,12.1778,12.1439,12.171,68800.0
2009-05-27 09:55:00,17.97,18.05,17.97,17.99,42200.0,12.171,12.2252,12.171,12.1846,42200.0
2009-05-27 10:00:00,17.99,18.15,17.86,17.86,164000.0,12.1846,12.2929,12.0965,12.0965,164000.0
2009-05-27 10:05:00,17.86,17.93,17.83,17.92,141000.0,12.0965,12.1439,12.0762,12.1372,141000.0
2009-05-27 10:10:00,17.91,17.99,17.87,17.93,88000.0,12.1304,12.1846,12.1033,12.1439,88000.0
2009-05-27 10:15:00,17.93,17.99,17.9,17.97,83000.0,12.1439,12.1846,12.1236,12.171,83000.0
2009-05-27 10:20:00,17.96,18.06,17.94,18.02,130200.0,12.1643,12.232,12.1507,12.2049,130200.0
2009-05-27 10:25:00,18.01,18.03,17.93,17.96,109000.0,12.1981,12.2117,12.1439,12.1643,109000.0
2009-05-27 10:30:00,17.97,18.0,17.83,17.85,96800.0,12.171,12.1914,12.0762,12.0898,96800.0
2009-05-27 10:35:00,17.85,17.89,17.8,17.84,75200.0,12.0898,12.1168,12.0559,12.083,75200.0
2009-05-27 10:40:00,17.84,17.86,17.72,17.75,158000.0,12.083,12.0965,12.0017,12.022,158000.0
2009-05-27 10:45:00,17.75,17.81,17.74,17.77,123400.0,12.022,12.0627,12.0153,12.0356,123400.0
2009-05-27 10:50:00,17.77,17.77,17.67,17.73,143800.0,12.0356,12.0356,11.9678,12.0085,143800.0
2009-05-27 10:55:00,17.74,17.83,17.7,17.83,163200.0,12.0153,12.0762,11.9882,12.0762,163200.0
2009-05-27 11:00:00,17.83,17.83,17.74,17.76,91600.0,12.0762,12.0762,12.0153,12.0288,91600.0
2009-05-27 11:05:00,17.74,17.83,17.71,17.79,195400.0,12.0153,12.0762,11.9949,12.0491,195400.0
2009-05-27 11:10:00,17.81,17.9,17.77,17.85,126600.0,12.0627,12.1236,12.0356,12.0898,126600.0
2009-05-27 11:15:00,17.84,17.86,17.82,17.86,64400.0,12.083,12.0965,12.0694,12.0965,64400.0
2009-05-27 11:20:00,17.86,17.89,17.81,17.81,84200.0,12.0965,12.1168,12.0627,12.0627,84200.0
2009-05-27 11:25:00,17.81,17.81,17.7,17.73,279800.0,12.0627,12.0627,11.9882,12.0085,279800.0
2009-05-27 11:30:00,17.74,17.85,17.68,17.84,118200.0,12.0153,12.0898,11.9746,12.083,118200.0
2009-05-27 11:35:00,17.84,17.85,17.75,17.78,110800.0,12.083,12.0898,12.022,12.0423,110800.0
2009-05-27 11:40:00,17.77,17.8,17.73,17.75,88600.0,12.0356,12.0559,12.0085,12.022,88600.0
2009-05-27 11:45:00,17.76,17.78,17.73,17.77,37800.0,12.0288,12.0423,12.0085,12.0356,37800.0
2009-05-27 11:50:00,17.76,17.81,17.72,17.74,76000.0,12.0288,12.0627,12.0017,12.0153,76000.0
2009-05-27 11:55:00,17.74,17.75,17.7,17.75,52200.0,12.0153,12.022,11.9882,12.022,52200.0
2009-05-27 12:00:00,17.75,17.76,17.73,17.75,81600.0,12.022,12.0288,12.0085,12.022,81600.0
2009-05-27 12:05:00,17.75,17.77,17.7,17.75,138400.0,12.022,12.0356,11.9882,12.022,138400.0
2009-05-27 12:10:00,17.75,17.77,17.72,17.75,102800.0,12.022,12.0356,12.0017,12.022,102800.0
2009-05-27 12:15:00,17.75,17.77,17.72,17.74,133400.0,12.022,12.0356,12.0017,12.0153,133400.0
2009-05-27 12:20:00,17.75,17.76,17.71,17.75,85600.0,12.022,12.0288,11.9949,12.022,85600.0
2009-05-27 12:25:00,17.75,17.75,17.72,17.74,110000.0,12.022,12.022,12.0017,12.0153,110000.0
2009-05-27 12:30:00,17.74,17.75,17.71,17.74,118600.0,12.0153,12.022,11.9949,12.0153,118600.0
2009-05-27 12:35:00,17.74,17.75,17.66,17.67,96800.0,12.0153,12.022,11.9611,11.9678,96800.0
2009-05-27 12:40:00,17.68,17.73,17.65,17.67,62400.0,11.9746,12.0085,11.9543,11.9678,62400.0
2009-05-27 12:45:00,17.66,17.67,17.53,17.62,249600.0,11.9611,11.9678,11.873,11.934,249600.0
2009-05-27 12:50:00,17.63,17.67,17.61,17.61,64800.0,11.9408,11.9678,11.9272,11.9272,64800.0
2009-05-27 12:55:00,17.62,17.62,17.55,17.61,95800.0,11.934,11.934,11.8866,11.9272,95800.0
2009-05-27 13:00:00,17.61,17.68,17.59,17.68,66200.0,11.9272,11.9746,11.9137,11.9746,66200.0
2009-05-27 13:05:00,17.68,17.68,17.62,17.63,67600.0,11.9746,11.9746,11.934,11.9408,67600.0
2009-05-27 13:10:00,17.63,17.7,17.62,17.68,81800.0,11.9408,11.9882,11.934,11.9746,81800.0
2009-05-27 13:15:00,17.68,17.72,17.68,17.68,33800.0,11.9746,12.0017,11.9746,11.9746,33800.0
2009-05-27 13:20:00,17.68,17.72,17.66,17.71,54200.0,11.9746,12.0017,11.9611,11.9949,54200.0
2009-05-27 13:25:00,17.71,17.73,17.69,17.72,82200.0,11.9949,12.0085,11.9814,12.0017,82200.0
2009-05-27 13:30:00,17.71,17.71,17.63,17.65,96000.0,11.9949,11.9949,11.9408,11.9543,96000.0
2009-05-27 13:35:00,17.63,17.64,17.5,17.54,165000.0,11.9408,11.9475,11.8527,11.8798,165000.0
2009-05-27 13:40:00,17.53,17.57,17.52,17.55,95200.0,11.873,11.9001,11.8662,11.8866,95200.0
2009-05-27 13:45:00,17.54,17.55,17.48,17.48,155800.0,11.8798,11.8866,11.8392,11.8392,155800.0
2009-05-27 13:50:00,17.48,17.49,17.32,17.36,269400.0,11.8392,11.8459,11.7308,11.7579,269400.0
2009-05-27 13:55:00,17.36,17.41,17.33,17.38,132600.0,11.7579,11.7917,11.7376,11.7714,132600.0
2009-05-27 14:00:00,17.37,17.37,17.28,17.28,186200.0,11.7647,11.7647,11.7037,11.7037,186200.0
2009-05-27 14:05:00,17.28,17.29,17.1,17.14,324400.0,11.7037,11.7105,11.5818,11.6089,324400.0
2009-05-27 14:10:00,17.14,17.18,17.11,17.13,187600.0,11.6089,11.636,11.5886,11.6021,187600.0
2009-05-27 14:15:00,17.13,17.15,17.09,17.13,160400.0,11.6021,11.6156,11.575,11.6021,160400.0
2009-05-27 14:20:00,17.13,17.14,17.04,17.05,197800.0,11.6021,11.6089,11.5411,11.5479,197800.0
2009-05-27 14:25:00,17.04,17.13,17.03,17.11,114400.0,11.5411,11.6021,11.5344,11.5886,114400.0
2009-05-27 14:30:00,17.1,17.13,17.08,17.08,145000.0,11.5818,11.6021,11.5682,11.5682,145000.0
2009-05-27 14:35:00,17.09,17.18,17.09,17.18,169600.0,11.575,11.636,11.575,11.636,169600.0
2009-05-27 14:40:00,17.17,17.2,17.11,17.13,262200.0,11.6292,11.6495,11.5886,11.6021,262200.0
2009-05-27 14:45:00,17.13,17.25,17.12,17.23,161000.0,11.6021,11.6834,11.5953,11.6698,161000.0
2009-05-27 14:50:00,17.22,17.23,17.13,17.17,171800.0,11.6631,11.6698,11.6021,11.6292,171800.0
2009-05-27 14:55:00,17.18,17.19,17.1,17.11,288000.0,11.636,11.6427,11.5818,11.5886,288000.0
2009-05-27 15:00:00,17.11,17.13,17.06,17.13,205000.0,11.5886,11.6021,11.5547,11.6021,205000.0
2009-05-27 15:05:00,17.13,17.18,17.12,17.13,157800.0,11.6021,11.636,11.5953,11.6021,157800.0
2009-05-27 15:10:00,17.12,17.13,17.0,17.09,375400.0,11.5953,11.6021,11.5141,11.575,375400.0
2009-05-27 15:15:00,17.08,17.11,17.02,17.05,326800.0,11.5682,11.5886,11.5276,11.5479,326800.0
2009-05-27 15:20:00,17.04,17.05,16.95,16.96,245400.0,11.5411,11.5479,11.4802,11.487,245400.0
2009-05-27 15:25:00,16.96,16.96,16.77,16.86,365000.0,11.487,11.487,11.3583,11.4192,365000.0
2009-05-27 15:30:00,16.86,16.9,16.84,16.86,292800.0,11.4192,11.4463,11.4057,11.4192,292800.0
2009-05-27 15:35:00,16.86,16.88,16.79,16.79,421600.0,11.4192,11.4328,11.3718,11.3718,421600.0
2009-05-27 15:40:00,16.79,16.92,16.79,16.9,405200.0,11.3718,11.4599,11.3718,11.4463,405200.0
2009-05-27 15:45:00,16.9,17.04,16.88,16.96,371400.0,11.4463,11.5411,11.4328,11.487,371400.0
2009-05-27 15:50:00,16.96,16.98,16.79,16.8,553800.0,11.487,11.5005,11.3718,11.3786,553800.0
2009-05-27 15:55:00,16.8,16.84,16.75,16.83,1011400.0,11.3786,11.4057,11.3447,11.3989,1011400.0
2009-05-28 09:30:00,17.07,17.35,17.01,17.25,197200.0,11.5615,11.7511,11.5208,11.6834,197200.0
2009-05-28 09:35:00,17.22,17.49,17.22,17.49,229800.0,11.6631,11.8459,11.6631,11.8459,229800.0
2009-05-28 09:40:00,17.49,17.54,17.41,17.47,168600.0,11.8459,11.8798,11.7917,11.8324,168600.0
2009-05-28 09:45:00,17.47,17.53,17.43,17.44,91200.0,11.8324,11.873,11.8053,11.8121,91200.0
2009-05-28 09:50:00,17.46,17.49,17.39,17.39,128000.0,11.8256,11.8459,11.7782,11.7782,128000.0
2009-05-28 09:55:00,17.4,17.59,17.39,17.55,144200.0,11.785,11.9137,11.7782,11.8866,144200.0
2009-05-28 10:00:00,17.53,17.54,17.35,17.45,200000.0,11.873,11.8798,11.7511,11.8188,200000.0
2009-05-28 10:05:00,17.44,17.47,17.13,17.21,288800.0,11.8121,11.8324,11.6021,11.6563,288800.0
2009-05-28 10:10:00,17.2,17.23,17.06,17.07,175400.0,11.6495,11.6698,11.5547,11.5615,175400.0
2009-05-28 10:15:00,17.08,17.17,17.02,17.16,125600.0,11.5682,11.6292,11.5276,11.6224,125600.0
2009-05-28 10:20:00,17.15,17.22,17.15,17.2,176400.0,11.6156,11.6631,11.6156,11.6495,176400.0
2009-05-28 10:25:00,17.2,17.2,17.07,17.18,106800.0,11.6495,11.6495,11.5615,11.636,106800.0
2009-05-28 10:30:00,17.17,17.33,17.17,17.31,176000.0,11.6292,11.7376,11.6292,11.724,176000.0
2009-05-28 10:35:00,17.32,17.42,17.31,17.35,195000.0,11.7308,11.7985,11.724,11.7511,195000.0
2009-05-28 10:40:00,17.35,17.46,17.34,17.46,134400.0,11.7511,11.8256,11.7443,11.8256,134400.0
2009-05-28 10:45:00,17.46,17.46,17.39,17.46,112600.0,11.8256,11.8256,11.7782,11.8256,112600.0
2009-05-28 10:50:00,17.46,17.55,17.46,17.51,125600.0,11.8256,11.8866,11.8256,11.8595,125600.0
2009-05-28 10:55:00,17.51,17.59,17.51,17.56,128400.0,11.8595,11.9137,11.8595,11.8933,128400.0
2009-05-28 11:00:00,17.57,17.64,17.5,17.64,183400.0,11.9001,11.9475,11.8527,11.9475,183400.0
2009-05-28 11:05:00,17.64,17.71,17.63,17.7,156400.0,11.9475,11.9949,11.9408,11.9882,156400.0
2009-05-28 11:10:00,17.7,17.7,17.55,17.57,116800.0,11.9882,11.9882,11.8866,11.9001,116800.0
2009-05-28 11:15:00,17.57,17.67,17.57,17.59,112800.0,11.9001,11.9678,11.9001,11.9137,112800.0
2009-05-28 11:20:00,17.59,17.68,17.55,17.66,79200.0,11.9137,11.9746,11.8866,11.9611,79200.0
2009-05-28 11:25:00,17.66,17.74,17.65,17.72,124200.0,11.9611,12.0153,11.9543,12.0017,124200.0
2009-05-28 11:30:00,17.72,17.75,17.68,17.71,73200.0,12.0017,12.022,11.9746,11.9949,73200.0
2009-05-28 11:35:00,17.71,17.75,17.71,17.73,145400.0,11.9949,12.022,11.9949,12.0085,145400.0
2009-05-28 11:40:00,17.73,17.75,17.68,17.74,92400.0,12.0085,12.022,11.9746,12.0153,92400.0
2009-05-28 11:45:00,17.74,17.8,17.72,17.79,172200.0,12.0153,12.0559,12.0017,12.0491,172200.0
2009-05-28 11:50:00,17.79,17.8,17.72,17.74,93000.0,12.0491,12.0559,12.0017,12.0153,93000.0
2009-05-28 11:55:00,17.74,17.75,17.7,17.75,134600.0,12.0153,12.022,11.9882,12.022,134600.0
2009-05-28 12:00:00,17.75,17.79,17.71,17.73,101600.0,12.022,12.0491,11.9949,12.0085,101600.0
2009-05-28 12:05:00,17.72,17.72,17.61,17.62,113000.0,12.0017,12.0017,11.9272,11.934,113000.0
2009-05-28 12:10:00,17.61,17.64,17.6,17.61,105800.0,11.9272,11.9475,11.9204,11.9272,105800.0
2009-05-28 12:15:00,17.61,17.64,17.59,17.6,107400.0,11.9272,11.9475,11.9137,11.9204,107400.0
2009-05-28 12:20:00,17.59,17.61,17.55,17.6,70000.0,11.9137,11.9272,11.8866,11.9204,70000.0
2009-05-28 12:25:00,17.61,17.65,17.59,17.62,104200.0,11.9272,11.9543,11.9137,11.934,104200.0
2009-05-28 12:30:00,17.61,17.66,17.61,17.65,90800.0,11.9272,11.9611,11.9272,11.9543,90800.0
2009-05-28 12:35:00,17.65,17.68,17.64,17.66,79600.0,11.9543,11.9746,11.9475,11.9611,79600.0
2009-05-28 12:40:00,17.65,17.69,17.63,17.66,54200.0,11.9543,11.9814,11.9408,11.9611,54200.0
2009-05-28 12:45:00,17.66,17.67,17.6,17.61,119000.0,11.9611,11.9678,11.9204,11.9272,119000.0
2009-05-28 12:50:00,17.61,17.63,17.49,17.5,184400.0,11.9272,11.9408,11.8459,11.8527,184400.0
2009-05-28 12:55:00,17.5,17.56,17.5,17.52,111200.0,11.8527,11.8933,11.8527,11.8662,111200.0
2009-05-28 13:00:00,17.53,17.69,17.52,17.67,209000.0,11.873,11.9814,11.8662,11.9678,209000.0
2009-05-28 13:05:00,17.68,17.75,17.67,17.68,135400.0,11.9746,12.022,11.9678,11.9746,135400.0
2009-05-28 13:10:00,17.68,17.8,17.68,17.77,215200.0,11.9746,12.0559,11.9746,12.0356,215200.0
2009-05-28 13:15:00,17.77,17.88,17.77,17.85,365400.0,12.0356,12.1101,12.0356,12.0898,365400.0
2009-05-28 13:20:00,17.85,17.88,17.8,17.83,114600.0,12.0898,12.1101,12.0559,12.0762,114600.0
2009-05-28 13:25:00,17.84,17.91,17.79,17.79,168600.0,12.083,12.1304,12.0491,12.0491,168600.0
2009-05-28 13:30:00,17.8,17.86,17.77,17.81,227200.0,12.0559,12.0965,12.0356,12.0627,227200.0
2009-05-28 13:35:00,17.8,17.85,17.8,17.83,155200.0,12.0559,12.0898,12.0559,12.0762,155200.0
2009-05-28 13:40:00,17.83,17.86,17.81,17.83,138600.0,12.0762,12.0965,12.0627,12.0762,138600.0
2009-05-28 13:45:00,17.83,17.86,17.82,17.85,167800.0,12.0762,12.0965,12.0694,12.0898,167800.0
2009-05-28 13:50:00,17.85,17.88,17.82,17.83,204400.0,12.0898,12.1101,12.0694,12.0762,204400.0
2009-05-28 13:55:00,17.83,17.83,17.73,17.83,156400.0,12.0762,12.0762,12.0085,12.0762,156400.0
2009-05-28 14:00:00,17.83,17.88,17.81,17.83,92200.0,12.0762,12.1101,12.0627,12.0762,92200.0
2009-05-28 14:05:00,17.83,17.9,17.81,17.86,101000.0,12.0762,12.1236,12.0627,12.0965,101000.0
2009-05-28 14:10:00,17.86,17.91,17.86,17.89,178800.0,12.0965,12.1304,12.0965,12.1168,178800.0
2009-05-28 14:15:00,17.89,17.93,17.88,17.91,141600.0,12.1168,12.1439,12.1101,12.1304,141600.0
2009-05-28 14:20:00,17.92,17.99,17.91,17.99,210800.0,12.1372,12.1846,12.1304,12.1846,210800.0
2009-05-28 14:25:00,17.99,18.0,17.91,17.92,114600.0,12.1846,12.1914,12.1304,12.1372,114600.0
2009-05-28 14:30:00,17.92,18.0,17.92,17.99,64200.0,12.1372,12.1914,12.1372,12.1846,64200.0
2009-05-28 14:35:00,17.98,18.0,17.95,17.95,88800.0,12.1778,12.1914,12.1575,12.1575,88800.0
2009-05-28 14:40:00,17.96,17.99,17.94,17.95,140800.0,12.1643,12.1846,12.1507,12.1575,140800.0
2009-05-28 14:45:00,17.95,18.0,17.95,17.99,119400.0,12.1575,12.1914,12.1575,12.1846,119400.0
2009-05-28 14:50:00,18.0,18.0,17.96,17.96,92200.0,12.1914,12.1914,12.1643,12.1643,92200.0
2009-05-28 14:55:00,17.96,17.99,17.92,17.96,160200.0,12.1643,12.1846,12.1372,12.1643,160200.0
2009-05-28 15:00:00,17.96,18.04,17.94,17.97,225800.0,12.1643,12.2184,12.1507,12.171,225800.0
2009-05-28 15:05:00,17.97,18.02,17.96,17.98,146400.0,12.171,12.2049,12.1643,12.1778,146400.0
2009-05-28 15:10:00,17.98,17.98,17.89,17.91,162600.0,12.1778,12.1778,12.1168,12.1304,162600.0
2009-05-28 15:15:00,17.91,17.98,17.91,17.97,229600.0,12.1304,12.1778,12.1304,12.171,229600.0
2009-05-28 15:20:00,17.97,17.97,17.87,17.88,171200.0,12.171,12.171,12.1033,12.1101,171200.0
2009-05-28 15:25:00,17.88,17.95,17.85,17.92,289600.0,12.1101,12.1575,12.0898,12.1372,289600.0
2009-05-28 15:30:00,17.92,17.97,17.89,17.93,198600.0,12.1372,12.171,12.1168,12.1439,198600.0
2009-05-28 15:35:00,17.93,17.96,17.87,17.93,225600.0,12.1439,12.1643,12.1033,12.1439,225600.0
2009-05-28 15:40:00,17.93,17.95,17.81,17.82,353400.0,12.1439,12.1575,12.0627,12.0694,353400.0
2009-05-28 15:45:00,17.82,17.91,17.78,17.91,290400.0,12.0694,12.1304,12.0423,12.1304,290400.0
2009-05-28 15:50:00,17.91,17.98,17.86,17.93,670400.0,12.1304,12.1778,12.0965,12.1439,670400.0
2009-05-28 15:55:00,17.92,18.05,17.89,17.99,835400.0,12.1372,12.2252,12.1168,12.1846,835400.0
2009-05-29 09:30:00,18.05,18.05,17.82,17.9,229000.0,12.2252,12.2252,12.0694,12.1236,229000.0
2009-05-29 09:35:00,17.9,17.93,17.76,17.79,128200.0,12.1236,12.1439,12.0288,12.0491,128200.0
2009-05-29 09:40:00,17.78,17.96,17.77,17.88,186600.0,12.0423,12.1643,12.0356,12.1101,186600.0
2009-05-29 09:45:00,17.86,17.87,17.64,17.68,202600.0,12.0965,12.1033,11.9475,11.9746,202600.0
2009-05-29 09:50:00,17.68,17.73,17.63,17.71,121200.0,11.9746,12.0085,11.9408,11.9949,121200.0
2009-05-29 09:55:00,17.71,17.74,17.65,17.67,170200.0,11.9949,12.0153,11.9543,11.9678,170200.0
2009-05-29 10:00:00,17.67,17.68,17.55,17.56,420600.0,11.9678,11.9746,11.8866,11.8933,420600.0
2009-05-29 10:05:00,17.57,17.61,17.5,17.53,222200.0,11.9001,11.9272,11.8527,11.873,222200.0
2009-05-29 10:10:00,17.53,17.53,17.45,17.48,128600.0,11.873,11.873,11.8188,11.8392,128600.0
2009-05-29 10:15:00,17.48,17.58,17.48,17.56,150400.0,11.8392,11.9069,11.8392,11.8933,150400.0
2009-05-29 10:20:00,17.57,17.71,17.57,17.71,116000.0,11.9001,11.9949,11.9001,11.9949,116000.0
2009-05-29 10:25:00,17.7,17.79,17.7,17.71,339600.0,11.9882,12.0491,11.9882,11.9949,339600.0
2009-05-29 10:30:00,17.72,17.75,17.67,17.68,154000.0,12.0017,12.022,11.9678,11.9746,154000.0
2009-05-29 10:35:00,17.68,17.7,17.58,17.61,142400.0,11.9746,11.9882,11.9069,11.9272,142400.0
2009-05-29 10:40:00,17.64,17.71,17.6,17.6,125600.0,11.9475,11.9949,11.9204,11.9204,125600.0
2009-05-29 10:45:00,17.6,17.64,17.57,17.64,98600.0,11.9204,11.9475,11.9001,11.9475,98600.0
2009-05-29 10:50:00,17.64,17.7,17.61,17.67,107400.0,11.9475,11.9882,11.9272,11.9678,107400.0
2009-05-29 10:55:00,17.67,17.68,17.61,17.64,95400.0,11.9678,11.9746,11.9272,11.9475,95400.0
2009-05-29 11:00:00,17.65,17.66,17.54,17.6,62200.0,11.9543,11.9611,11.8798,11.9204,62200.0
2009-05-29 11:05:00,17.6,17.61,17.53,17.56,151400.0,11.9204,11.9272,11.873,11.8933,151400.0
2009-05-29 11:10:00,17.56,17.6,17.5,17.6,113000.0,11.8933,11.9204,11.8527,11.9204,113000.0
2009-05-29 11:15:00,17.61,17.65,17.61,17.63,89800.0,11.9272,11.9543,11.9272,11.9408,89800.0
2009-05-29 11:20:00,17.61,17.68,17.59,17.65,78200.0,11.9272,11.9746,11.9137,11.9543,78200.0
2009-05-29 11:25:00,17.66,17.67,17.5,17.5,104600.0,11.9611,11.9678,11.8527,11.8527,104600.0
2009-05-29 11:30:00,17.5,17.5,17.43,17.46,192800.0,11.8527,11.8527,11.8053,11.8256,192800.0
2009-05-29 11:35:00,17.46,17.47,17.38,17.4,223600.0,11.8256,11.8324,11.7714,11.785,223600.0
2009-05-29 11:40:00,17.4,17.46,17.38,17.43,182000.0,11.785,11.8256,11.7714,11.8053,182000.0
2009-05-29 11:45:00,17.43,17.47,17.42,17.45,97400.0,11.8053,11.8324,11.7985,11.8188,97400.0
2009-05-29 11:50:00,17.46,17.48,17.38,17.4,136400.0,11.8256,11.8392,11.7714,11.785,136400.0
2009-05-29 11:55:00,17.4,17.42,17.29,17.33,127200.0,11.785,11.7985,11.7105,11.7376,127200.0
2009-05-29 12:00:00,17.34,17.48,17.34,17.45,99400.0,11.7443,11.8392,11.7443,11.8188,99400.0
2009-05-29 12:05:00,17.45,17.48,17.39,17.47,100800.0,11.8188,11.8392,11.7782,11.8324,100800.0
2009-05-29 12:10:00,17.46,17.48,17.42,17.45,95600.0,11.8256,11.8392,11.7985,11.8188,95600.0
2009-05-29 12:15:00,17.44,17.49,17.43,17.45,71200.0,11.8121,11.8459,11.8053,11.8188,71200.0
2009-05-29 12:20:00,17.45,17.47,17.41,17.47,83600.0,11.8188,11.8324,11.7917,11.8324,83600.0
2009-05-29 12:25:00,17.47,17.52,17.46,17.49,112600.0,11.8324,11.8662,11.8256,11.8459,112600.0
2009-05-29 12:30:00,17.49,17.5,17.44,17.49,80400.0,11.8459,11.8527,11.8121,11.8459,80400.0
2009-05-29 12:35:00,17.49,17.58,17.48,17.5,162800.0,11.8459,11.9069,11.8392,11.8527,162800.0
2009-05-29 12:40:00,17.5,17.5,17.47,17.5,86600.0,11.8527,11.8527,11.8324,11.8527,86600.0
2009-05-29 12:45:00,17.5,17.53,17.44,17.45,87400.0,11.8527,11.873,11.8121,11.8188,87400.0
2009-05-29 12:50:00,17.46,17.51,17.45,17.51,107000.0,11.8256,11.8595,11.8188,11.8595,107000.0
2009-05-29 12:55:00,17.51,17.51,17.46,17.48,132400.0,11.8595,11.8595,11.8256,11.8392,132400.0
2009-05-29 13:00:00,17.48,17.57,17.48,17.51,84200.0,11.8392,11.9001,11.8392,11.8595,84200.0
2009-05-29 13:05:00,17.5,17.52,17.42,17.44,104400.0,11.8527,11.8662,11.7985,11.8121,104400.0
2009-05-29 13:10:00,17.46,17.52,17.45,17.51,179400.0,11.8256,11.8662,11.8188,11.8595,179400.0
2009-05-29 13:15:00,17.51,17.56,17.51,17.54,192800.0,11.8595,11.8933,11.8595,11.8798,192800.0
2009-05-29 13:20:00,17.54,17.54,17.48,17.5,189200.0,11.8798,11.8798,11.8392,11.8527,189200.0
2009-05-29 13:25:00,17.5,17.52,17.49,17.5,161400.0,11.8527,11.8662,11.8459,11.8527,161400.0
2009-05-29 13:30:00,17.5,17.54,17.48,17.49,242800.0,11.8527,11.8798,11.8392,11.8459,242800.0
2009-05-29 13:35:00,17.49,17.5,17.43,17.44,155800.0,11.8459,11.8527,11.8053,11.8121,155800.0
2009-05-29 13:40:00,17.44,17.51,17.43,17.5,142200.0,11.8121,11.8595,11.8053,11.8527,142200.0
2009-05-29 13:45:00,17.48,17.5,17.39,17.39,159200.0,11.8392,11.8527,11.7782,11.7782,159200.0
2009-05-29 13:50:00,17.4,17.4,17.33,17.38,162000.0,11.785,11.785,11.7376,11.7714,162000.0
2009-05-29 13:55:00,17.38,17.44,17.38,17.43,98400.0,11.7714,11.8121,11.7714,11.8053,98400.0
2009-05-29 14:00:00,17.42,17.43,17.36,17.41,178000.0,11.7985,11.8053,11.7579,11.7917,178000.0
2009-05-29 14:05:00,17.41,17.43,17.38,17.42,227200.0,11.7917,11.8053,11.7714,11.7985,227200.0
2009-05-29 14:10:00,17.43,17.51,17.41,17.5,125000.0,11.8053,11.8595,11.7917,11.8527,125000.0
2009-05-29 14:15:00,17.52,17.53,17.43,17.43,127800.0,11.8662,11.873,11.8053,11.8053,127800.0
2009-05-29 14:20:00,17.44,17.45,17.41,17.41,107000.0,11.8121,11.8188,11.7917,11.7917,107000.0
2009-05-29 14:25:00,17.41,17.41,17.33,17.33,132200.0,11.7917,11.7917,11.7376,11.7376,132200.0
2009-05-29 14:30:00,17.34,17.35,17.3,17.33,171400.0,11.7443,11.7511,11.7172,11.7376,171400.0
2009-05-29 14:35:00,17.32,17.36,17.3,17.36,132000.0,11.7308,11.7579,11.7172,11.7579,132000.0
2009-05-29 14:40:00,17.36,17.37,17.31,17.31,84200.0,11.7579,11.7647,11.724,11.724,84200.0
2009-05-29 14:45:00,17.31,17.31,17.24,17.27,160800.0,11.724,11.724,11.6766,11.6969,160800.0
2009-05-29 14:50:00,17.27,17.28,17.2,17.28,182000.0,11.6969,11.7037,11.6495,11.7037,182000.0
2009-05-29 14:55:00,17.28,17.32,17.21,17.26,222600.0,11.7037,11.7308,11.6563,11.6902,222600.0
2009-05-29 15:00:00,17.26,17.32,17.24,17.32,239800.0,11.6902,11.7308,11.6766,11.7308,239800.0
2009-05-29 15:05:00,17.32,17.41,17.32,17.36,246000.0,11.7308,11.7917,11.7308,11.7579,246000.0
2009-05-29 15:10:00,17.36,17.43,17.35,17.38,174000.0,11.7579,11.8053,11.7511,11.7714,174000.0
2009-05-29 15:15:00,17.37,17.45,17.34,17.45,137600.0,11.7647,11.8188,11.7443,11.8188,137600.0
2009-05-29 15:20:00,17.45,17.48,17.38,17.4,160800.0,11.8188,11.8392,11.7714,11.785,160800.0
2009-05-29 15:25:00,17.41,17.46,17.41,17.44,266200.0,11.7917,11.8256,11.7917,11.8121,266200.0
2009-05-29 15:30:00,17.43,17.46,17.35,17.35,249800.0,11.8053,11.8256,11.7511,11.7511,249800.0
2009-05-29 15:35:00,17.36,17.46,17.35,17.43,228400.0,11.7579,11.8256,11.7511,11.8053,228400.0
2009-05-29 15:40:00,17.43,17.54,17.4,17.53,561000.0,11.8053,11.8798,11.785,11.873,561000.0
2009-05-29 15:45:00,17.53,17.57,17.44,17.57,288800.0,11.873,11.9001,11.8121,11.9001,288800.0
2009-05-29 15:50:00,17.56,17.69,17.54,17.58,436400.0,11.8933,11.9814,11.8798,11.9069,436400.0
2009-05-29 15:55:00,17.58,17.78,17.58,17.77,1086800.0,11.9069,12.0423,11.9069,12.0356,1086800.0
2009-06-01 09:30:00,18.09,18.24,18.0,18.17,278200.0,12.2523,12.3539,12.1914,12.3065,278200.0
2009-06-01 09:35:00,18.16,18.31,18.1,18.25,186600.0,12.2997,12.4013,12.2591,12.3607,186600.0
2009-06-01 09:40:00,18.25,18.5,18.25,18.48,284400.0,12.3607,12.53,12.3607,12.5165,284400.0
2009-06-01 09:45:00,18.48,18.54,18.45,18.5,148000.0,12.5165,12.5571,12.4961,12.53,148000.0
2009-06-01 09:50:00,18.51,18.72,18.51,18.66,313600.0,12.5368,12.679,12.5368,12.6384,313600.0
2009-06-01 09:55:00,18.67,18.68,18.63,18.64,164400.0,12.6451,12.6519,12.618,12.6248,164400.0
2009-06-01 10:00:00,18.64,18.81,18.64,18.78,441000.0,12.6248,12.74,12.6248,12.7196,441000.0
2009-06-01 10:05:00,18.78,18.8,18.59,18.59,143200.0,12.7196,12.7332,12.591,12.591,143200.0
2009-06-01 10:10:00,18.59,18.74,18.57,18.73,116600.0,12.591,12.6926,12.5774,12.6858,116600.0
2009-06-01 10:15:00,18.73,18.74,18.68,18.7,225600.0,12.6858,12.6926,12.6519,12.6655,225600.0
2009-06-01 10:20:00,18.7,18.74,18.68,18.69,90800.0,12.6655,12.6926,12.6519,12.6587,90800.0
2009-06-01 10:25:00,18.69,18.73,18.67,18.67,79200.0,12.6587,12.6858,12.6451,12.6451,79200.0
2009-06-01 10:30:00,18.67,18.77,18.65,18.75,147800.0,12.6451,12.7129,12.6316,12.6993,147800.0
2009-06-01 10:35:00,18.75,18.76,18.68,18.68,156200.0,12.6993,12.7061,12.6519,12.6519,156200.0
2009-06-01 10:40:00,18.68,18.7,18.57,18.58,118000.0,12.6519,12.6655,12.5774,12.5842,118000.0
2009-06-01 10:45:00,18.58,18.6,18.47,18.5,113200.0,12.5842,12.5977,12.5097,12.53,113200.0
2009-06-01 10:50:00,18.5,18.56,18.48,18.49,96400.0,12.53,12.5706,12.5165,12.5232,96400.0
2009-06-01 10:55:00,18.5,18.57,18.5,18.54,70800.0,12.53,12.5774,12.53,12.5571,70800.0
2009-06-01 11:00:00,18.53,18.53,18.48,18.48,54400.0,12.5503,12.5503,12.5165,12.5165,54400.0
2009-06-01 11:05:00,18.48,18.6,18.46,18.47,150200.0,12.5165,12.5977,12.5029,12.5097,150200.0
2009-06-01 11:10:00,18.46,18.54,18.46,18.53,134800.0,12.5029,12.5571,12.5029,12.5503,134800.0
2009-06-01 11:15:00,18.52,18.54,18.46,18.46,55800.0,12.5435,12.5571,12.5029,12.5029,55800.0
2009-06-01 11:20:00,18.47,18.51,18.46,18.48,91400.0,12.5097,12.5368,12.5029,12.5165,91400.0
2009-06-01 11:25:00,18.47,18.52,18.46,18.5,67800.0,12.5097,12.5435,12.5029,12.53,67800.0
2009-06-01 11:30:00,18.5,18.56,18.48,18.54,85800.0,12.53,12.5706,12.5165,12.5571,85800.0
2009-06-01 11:35:00,18.54,18.54,18.48,18.51,49600.0,12.5571,12.5571,12.5165,12.5368,49600.0
2009-06-01 11:40:00,18.52,18.53,18.49,18.5,103800.0,12.5435,12.5503,12.5232,12.53,103800.0
2009-06-01 11:45:00,18.5,18.52,18.46,18.46,46200.0,12.53,12.5435,12.5029,12.5029,46200.0
2009-06-01 11:50:00,18.47,18.52,18.46,18.52,61200.0,12.5097,12.5435,12.5029,12.5435,61200.0
2009-06-01 11:55:00,18.52,18.53,18.47,18.52,154400.0,12.5435,12.5503,12.5097,12.5435,154400.0
2009-06-01 12:00:00,18.51,18.57,18.49,18.54,85000.0,12.5368,12.5774,12.5232,12.5571,85000.0
2009-06-01 12:05:00,18.54,18.58,18.53,18.55,64400.0,12.5571,12.5842,12.5503,12.5639,64400.0
2009-06-01 12:10:00,18.55,18.59,18.51,18.58,88800.0,12.5639,12.591,12.5368,12.5842,88800.0
2009-06-01 12:15:00,18.59,18.59,18.49,18.53,67000.0,12.591,12.591,12.5232,12.5503,67000.0
2009-06-01 12:20:00,18.53,18.55,18.47,18.47,114200.0,12.5503,12.5639,12.5097,12.5097,114200.0
2009-06-01 12:25:00,18.47,18.53,18.47,18.5,125000.0,12.5097,12.5503,12.5097,12.53,125000.0
2009-06-01 12:30:00,18.49,18.53,18.47,18.53,88800.0,12.5232,12.5503,12.5097,12.5503,88800.0
2009-06-01 12:35:00,18.53,18.54,18.47,18.5,109600.0,12.5503,12.5571,12.5097,12.53,109600.0
2009-06-01 12:40:00,18.5,18.51,18.47,18.48,83600.0,12.53,12.5368,12.5097,12.5165,83600.0
2009-06-01 12:45:00,18.48,18.53,18.47,18.53,121000.0,12.5165,12.5503,12.5097,12.5503,121000.0
2009-06-01 12:50:00,18.53,18.55,18.48,18.48,158200.0,12.5503,12.5639,12.5165,12.5165,158200.0
2009-06-01 12:55:00,18.49,18.5,18.38,18.41,145000.0,12.5232,12.53,12.4487,12.469,145000.0
2009-06-01 13:00:00,18.41,18.46,18.33,18.36,310800.0,12.469,12.5029,12.4149,12.4352,310800.0
2009-06-01 13:05:00,18.36,18.43,18.33,18.4,89400.0,12.4352,12.4826,12.4149,12.4623,89400.0
2009-06-01 13:10:00,18.4,18.43,18.35,18.35,151800.0,12.4623,12.4826,12.4284,12.4284,151800.0
2009-06-01 13:15:00,18.35,18.39,18.33,18.33,100000.0,12.4284,12.4555,12.4149,12.4149,100000.0
2009-06-01 13:20:00,18.34,18.4,18.33,18.36,110600.0,12.4216,12.4623,12.4149,12.4352,110600.0
2009-06-01 13:25:00,18.36,18.37,18.32,18.33,96600.0,12.4352,12.442,12.4081,12.4149,96600.0
2009-06-01 13:30:00,18.33,18.38,18.29,18.29,131000.0,12.4149,12.4487,12.3878,12.3878,131000.0
2009-06-01 13:35:00,18.3,18.38,18.29,18.37,101800.0,12.3945,12.4487,12.3878,12.442,101800.0
2009-06-01 13:40:00,18.38,18.38,18.34,18.38,85400.0,12.4487,12.4487,12.4216,12.4487,85400.0
2009-06-01 13:45:00,18.38,18.43,18.36,18.41,126400.0,12.4487,12.4826,12.4352,12.469,126400.0
2009-06-01 13:50:00,18.42,18.44,18.36,18.36,52800.0,12.4758,12.4894,12.4352,12.4352,52800.0
2009-06-01 13:55:00,18.38,18.47,18.37,18.41,263600.0,12.4487,12.5097,12.442,12.469,263600.0
2009-06-01 14:00:00,18.41,18.5,18.41,18.47,265600.0,12.469,12.53,12.469,12.5097,265600.0
2009-06-01 14:05:00,18.48,18.5,18.45,18.46,226200.0,12.5165,12.53,12.4961,12.5029,226200.0
2009-06-01 14:10:00,18.45,18.52,18.4,18.45,457000.0,12.4961,12.5435,12.4623,12.4961,457000.0
2009-06-01 14:15:00,18.45,18.49,18.43,18.45,149000.0,12.4961,12.5232,12.4826,12.4961,149000.0
2009-06-01 14:20:00,18.45,18.49,18.41,18.43,170800.0,12.4961,12.5232,12.469,12.4826,170800.0
2009-06-01 14:25:00,18.42,18.43,18.35,18.35,168400.0,12.4758,12.4826,12.4284,12.4284,168400.0
2009-06-01 14:30:00,18.35,18.36,18.21,18.25,223000.0,12.4284,12.4352,12.3336,12.3607,223000.0
2009-06-01 14:35:00,18.25,18.31,18.21,18.27,225000.0,12.3607,12.4013,12.3336,12.3742,225000.0
2009-06-01 14:40:00,18.27,18.27,18.13,18.21,286000.0,12.3742,12.3742,12.2794,12.3336,286000.0
2009-06-01 14:45:00,18.21,18.23,18.15,18.18,139400.0,12.3336,12.3471,12.2929,12.3133,139400.0
2009-06-01 14:50:00,18.17,18.18,18.0,18.1,258400.0,12.3065,12.3133,12.1914,12.2591,258400.0
2009-06-01 14:55:00,18.09,18.18,18.09,18.16,165200.0,12.2523,12.3133,12.2523,12.2997,165200.0
2009-06-01 15:00:00,18.16,18.23,18.14,18.22,100600.0,12.2997,12.3471,12.2862,12.3404,100600.0
2009-06-01 15:05:00,18.21,18.23,18.07,18.13,282000.0,12.3336,12.3471,12.2388,12.2794,282000.0
2009-06-01 15:10:00,18.13,18.14,17.92,17.92,326800.0,12.2794,12.2862,12.1372,12.1372,326800.0
2009-06-01 15:15:00,17.93,18.03,17.92,18.0,135000.0,12.1439,12.2117,12.1372,12.1914,135000.0
2009-06-01 15:20:00,18.0,18.05,17.98,18.04,169000.0,12.1914,12.2252,12.1778,12.2184,169000.0
2009-06-01 15:25:00,18.03,18.12,17.97,18.1,314400.0,12.2117,12.2726,12.171,12.2591,314400.0
2009-06-01 15:30:00,18.09,18.26,18.05,18.17,379800.0,12.2523,12.3674,12.2252,12.3065,379800.0
2009-06-01 15:35:00,18.18,18.23,18.14,18.2,317000.0,12.3133,12.3471,12.2862,12.3268,317000.0
2009-06-01 15:40:00,18.2,18.32,18.19,18.28,572800.0,12.3268,12.4081,12.32,12.381,572800.0
2009-06-01 15:45:00,18.28,18.3,18.12,18.15,395200.0,12.381,12.3945,12.2726,12.2929,395200.0
2009-06-01 15:50:00,18.14,18.34,18.14,18.28,504200.0,12.2862,12.4216,12.2862,12.381,504200.0
2009-06-01 15:55:00,18.28,18.28,18.04,18.17,829800.0,12.381,12.381,12.2184,12.3065,829800.0
2009-06-02 09:30:00,18.24,18.5,18.23,18.44,284200.0,12.3539,12.53,12.3471,12.4894,284200.0
2009-06-02 09:35:00,18.44,18.85,18.36,18.85,370000.0,12.4894,12.7671,12.4352,12.7671,370000.0
2009-06-02 09:40:00,18.85,18.86,18.67,18.67,258800.0,12.7671,12.7738,12.6451,12.6451,258800.0
2009-06-02 09:45:00,18.68,18.75,18.65,18.75,375800.0,12.6519,12.6993,12.6316,12.6993,375800.0
2009-06-02 09:50:00,18.75,18.78,18.63,18.64,164000.0,12.6993,12.7196,12.618,12.6248,164000.0
2009-06-02 09:55:00,18.64,18.64,18.54,18.56,147600.0,12.6248,12.6248,12.5571,12.5706,147600.0
2009-06-02 10:00:00,18.57,18.74,18.45,18.49,549400.0,12.5774,12.6926,12.4961,12.5232,549400.0
2009-06-02 10:05:00,18.48,18.61,18.47,18.61,173000.0,12.5165,12.6045,12.5097,12.6045,173000.0
2009-06-02 10:10:00,18.61,18.64,18.39,18.42,167600.0,12.6045,12.6248,12.4555,12.4758,167600.0
2009-06-02 10:15:00,18.4,18.45,18.3,18.44,209200.0,12.4623,12.4961,12.3945,12.4894,209200.0
2009-06-02 10:20:00,18.45,18.6,18.41,18.59,192000.0,12.4961,12.5977,12.469,12.591,192000.0
2009-06-02 10:25:00,18.6,18.63,18.5,18.5,158600.0,12.5977,12.618,12.53,12.53,158600.0
2009-06-02 10:30:00,18.5,18.61,18.5,18.54,218000.0,12.53,12.6045,12.53,12.5571,218000.0
2009-06-02 10:35:00,18.55,18.59,18.5,18.5,173200.0,12.5639,12.591,12.53,12.53,173200.0
2009-06-02 10:40:00,18.5,18.52,18.43,18.44,95800.0,12.53,12.5435,12.4826,12.4894,95800.0
2009-06-02 10:45:00,18.44,18.47,18.37,18.44,96600.0,12.4894,12.5097,12.442,12.4894,96600.0
2009-06-02 10:50:00,18.44,18.48,18.39,18.41,134400.0,12.4894,12.5165,12.4555,12.469,134400.0
2009-06-02 10:55:00,18.41,18.47,18.39,18.45,91600.0,12.469,12.5097,12.4555,12.4961,91600.0
2009-06-02 11:00:00,18.45,18.55,18.45,18.45,106600.0,12.4961,12.5639,12.4961,12.4961,106600.0
2009-06-02 11:05:00,18.45,18.5,18.39,18.49,110200.0,12.4961,12.53,12.4555,12.5232,110200.0
2009-06-02 11:10:00,18.5,18.54,18.48,18.5,153000.0,12.53,12.5571,12.5165,12.53,153000.0
2009-06-02 11:15:00,18.49,18.51,18.44,18.48,60000.0,12.5232,12.5368,12.4894,12.5165,60000.0
2009-06-02 11:20:00,18.47,18.47,18.33,18.35,95400.0,12.5097,12.5097,12.4149,12.4284,95400.0
2009-06-02 11:25:00,18.35,18.36,18.29,18.29,84200.0,12.4284,12.4352,12.3878,12.3878,84200.0
2009-06-02 11:30:00,18.29,18.29,18.15,18.17,211000.0,12.3878,12.3878,12.2929,12.3065,211000.0
2009-06-02 11:35:00,18.18,18.22,18.17,18.19,111800.0,12.3133,12.3404,12.3065,12.32,111800.0
2009-06-02 11:40:00,18.19,18.29,18.18,18.29,118800.0,12.32,12.3878,12.3133,12.3878,118800.0
2009-06-02 11:45:00,18.29,18.38,18.29,18.36,158400.0,12.3878,12.4487,12.3878,12.4352,158400.0
2009-06-02 11:50:00,18.36,18.36,18.3,18.31,79800.0,12.4352,12.4352,12.3945,12.4013,79800.0
2009-06-02 11:55:00,18.31,18.34,18.29,18.31,54000.0,12.4013,12.4216,12.3878,12.4013,54000.0
2009-06-02 12:00:00,18.31,18.36,18.29,18.35,100400.0,12.4013,12.4352,12.3878,12.4284,100400.0
2009-06-02 12:05:00,18.35,18.37,18.29,18.35,62200.0,12.4284,12.442,12.3878,12.4284,62200.0
2009-06-02 12:10:00,18.36,18.36,18.33,18.35,19200.0,12.4352,12.4352,12.4149,12.4284,19200.0
2009-06-02 12:15:00,18.35,18.47,18.32,18.46,73400.0,12.4284,12.5097,12.4081,12.5029,73400.0
2009-06-02 12:20:00,18.46,18.49,18.39,18.41,51400.0,12.5029,12.5232,12.4555,12.469,51400.0
2009-06-02 12:25:00,18.41,18.42,18.29,18.31,62400.0,12.469,12.4758,12.3878,12.4013,62400.0
2009-06-02 12:30:00,18.31,18.33,18.29,18.3,37000.0,12.4013,12.4149,12.3878,12.3945,37000.0
2009-06-02 12:35:00,18.3,18.41,18.29,18.38,53600.0,12.3945,12.469,12.3878,12.4487,53600.0
2009-06-02 12:40:00,18.39,18.4,18.31,18.32,49600.0,12.4555,12.4623,12.4013,12.4081,49600.0
2009-06-02 12:45:00,18.32,18.33,18.29,18.33,52800.0,12.4081,12.4149,12.3878,12.4149,52800.0
2009-06-02 12:50:00,18.33,18.38,18.29,18.36,69000.0,12.4149,12.4487,12.3878,12.4352,69000.0
2009-06-02 12:55:00,18.36,18.36,18.28,18.29,66400.0,12.4352,12.4352,12.381,12.3878,66400.0
2009-06-02 13:00:00,18.3,18.35,18.29,18.33,150600.0,12.3945,12.4284,12.3878,12.4149,150600.0
2009-06-02 13:05:00,18.33,18.39,18.32,18.39,64000.0,12.4149,12.4555,12.4081,12.4555,64000.0
2009-06-02 13:10:00,18.38,18.4,18.33,18.35,103000.0,12.4487,12.4623,12.4149,12.4284,103000.0
2009-06-02 13:15:00,18.34,18.38,18.32,18.34,73800.0,12.4216,12.4487,12.4081,12.4216,73800.0
2009-06-02 13:20:00,18.34,18.43,18.32,18.41,66400.0,12.4216,12.4826,12.4081,12.469,66400.0
2009-06-02 13:25:00,18.41,18.47,18.38,18.47,98600.0,12.469,12.5097,12.4487,12.5097,98600.0
2009-06-02 13:30:00,18.46,18.5,18.43,18.46,91400.0,12.5029,12.53,12.4826,12.5029,91400.0
2009-06-02 13:35:00,18.46,18.53,18.45,18.52,116200.0,12.5029,12.5503,12.4961,12.5435,116200.0
2009-06-02 13:40:00,18.52,18.55,18.5,18.55,117600.0,12.5435,12.5639,12.53,12.5639,117600.0
2009-06-02 13:45:00,18.55,18.64,18.55,18.6,181000.0,12.5639,12.6248,12.5639,12.5977,181000.0
2009-06-02 13:50:00,18.58,18.59,18.52,18.52,73400.0,12.5842,12.591,12.5435,12.5435,73400.0
2009-06-02 13:55:00,18.52,18.57,18.49,18.57,66000.0,12.5435,12.5774,12.5232,12.5774,66000.0
2009-06-02 14:00:00,18.57,18.57,18.45,18.45,116400.0,12.5774,12.5774,12.4961,12.4961,116400.0
2009-06-02 14:05:00,18.45,18.54,18.45,18.53,67000.0,12.4961,12.5571,12.4961,12.5503,67000.0
2009-06-02 14:10:00,18.53,18.54,18.48,18.53,60400.0,12.5503,12.5571,12.5165,12.5503,60400.0
2009-06-02 14:15:00,18.53,18.63,18.53,18.6,114200.0,12.5503,12.618,12.5503,12.5977,114200.0
2009-06-02 14:20:00,18.6,18.63,18.56,18.59,101600.0,12.5977,12.618,12.5706,12.591,101600.0
2009-06-02 14:25:00,18.59,18.61,18.55,18.57,106200.0,12.591,12.6045,12.5639,12.5774,106200.0
2009-06-02 14:30:00,18.57,18.6,18.49,18.5,129800.0,12.5774,12.5977,12.5232,12.53,129800.0
2009-06-02 14:35:00,18.5,18.56,18.49,18.54,79400.0,12.53,12.5706,12.5232,12.5571,79400.0
2009-06-02 14:40:00,18.55,18.63,18.51,18.59,136800.0,12.5639,12.618,12.5368,12.591,136800.0
2009-06-02 14:45:00,18.59,18.61,18.55,18.58,74800.0,12.591,12.6045,12.5639,12.5842,74800.0
2009-06-02 14:50:00,18.57,18.61,18.53,18.6,89400.0,12.5774,12.6045,12.5503,12.5977,89400.0
2009-06-02 14:55:00,18.6,18.63,18.59,18.59,145600.0,12.5977,12.618,12.591,12.591,145600.0
2009-06-02 15:00:00,18.6,18.63,18.6,18.61,169000.0,12.5977,12.618,12.5977,12.6045,169000.0
2009-06-02 15:05:00,18.61,18.65,18.6,18.63,209800.0,12.6045,12.6316,12.5977,12.618,209800.0
2009-06-02 15:10:00,18.64,18.65,18.59,18.59,164000.0,12.6248,12.6316,12.591,12.591,164000.0
2009-06-02 15:15:00,18.59,18.6,18.5,18.5,178600.0,12.591,12.5977,12.53,12.53,178600.0
2009-06-02 15:20:00,18.5,18.5,18.43,18.5,133800.0,12.53,12.53,12.4826,12.53,133800.0
2009-06-02 15:25:00,18.5,18.58,18.44,18.47,141800.0,12.53,12.5842,12.4894,12.5097,141800.0
2009-06-02 15:30:00,18.47,18.47,18.42,18.43,124000.0,12.5097,12.5097,12.4758,12.4826,124000.0
2009-06-02 15:35:00,18.43,18.53,18.43,18.5,151600.0,12.4826,12.5503,12.4826,12.53,151600.0
2009-06-02 15:40:00,18.5,18.5,18.38,18.4,237200.0,12.53,12.53,12.4487,12.4623,237200.0
2009-06-02 15:45:00,18.4,18.43,18.39,18.41,311400.0,12.4623,12.4826,12.4555,12.469,311400.0
2009-06-02 15:50:00,18.4,18.41,18.31,18.34,342200.0,12.4623,12.469,12.4013,12.4216,342200.0
2009-06-02 15:55:00,18.34,18.35,18.24,18.29,694600.0,12.4216,12.4284,12.3539,12.3878,694600.0
2009-06-03 09:30:00,18.23,18.23,17.9,18.0,303800.0,12.3471,12.3471,12.1236,12.1914,303800.0
2009-06-03 09:35:00,18.0,18.21,17.95,18.11,214000.0,12.1914,12.3336,12.1575,12.2659,214000.0
2009-06-03 09:40:00,18.11,18.13,17.93,17.93,185800.0,12.2659,12.2794,12.1439,12.1439,185800.0
2009-06-03 09:45:00,17.93,17.95,17.8,17.8,334200.0,12.1439,12.1575,12.0559,12.0559,334200.0
2009-06-03 09:50:00,17.8,17.81,17.58,17.59,626200.0,12.0559,12.0627,11.9069,11.9137,626200.0
2009-06-03 09:55:00,17.59,17.61,17.5,17.51,255000.0,11.9137,11.9272,11.8527,11.8595,255000.0
2009-06-03 10:00:00,17.51,17.61,17.46,17.59,291800.0,11.8595,11.9272,11.8256,11.9137,291800.0
2009-06-03 10:05:00,17.58,17.7,17.58,17.64,184600.0,11.9069,11.9882,11.9069,11.9475,184600.0
2009-06-03 10:10:00,17.63,17.63,17.47,17.52,306800.0,11.9408,11.9408,11.8324,11.8662,306800.0
2009-06-03 10:15:00,17.52,17.53,17.28,17.3,330000.0,11.8662,11.873,11.7037,11.7172,330000.0
2009-06-03 10:20:00,17.3,17.33,17.2,17.29,290400.0,11.7172,11.7376,11.6495,11.7105,290400.0
2009-06-03 10:25:00,17.3,17.39,17.24,17.34,262400.0,11.7172,11.7782,11.6766,11.7443,262400.0
2009-06-03 10:30:00,17.33,17.38,17.29,17.37,129600.0,11.7376,11.7714,11.7105,11.7647,129600.0
2009-06-03 10:35:00,17.37,17.44,17.35,17.42,164600.0,11.7647,11.8121,11.7511,11.7985,164600.0
2009-06-03 10:40:00,17.42,17.43,17.33,17.42,369000.0,11.7985,11.8053,11.7376,11.7985,369000.0
2009-06-03 10:45:00,17.41,17.45,17.39,17.4,117000.0,11.7917,11.8188,11.7782,11.785,117000.0
2009-06-03 10:50:00,17.4,17.47,17.39,17.4,215200.0,11.785,11.8324,11.7782,11.785,215200.0
2009-06-03 10:55:00,17.4,17.46,17.4,17.44,113600.0,11.785,11.8256,11.785,11.8121,113600.0
2009-06-03 11:00:00,17.44,17.48,17.31,17.32,145200.0,11.8121,11.8392,11.724,11.7308,145200.0
2009-06-03 11:05:00,17.33,17.36,17.31,17.35,72800.0,11.7376,11.7579,11.724,11.7511,72800.0
2009-06-03 11:10:00,17.35,17.37,17.34,17.36,98800.0,11.7511,11.7647,11.7443,11.7579,98800.0
2009-06-03 11:15:00,17.36,17.36,17.25,17.27,132200.0,11.7579,11.7579,11.6834,11.6969,132200.0
2009-06-03 11:20:00,17.28,17.37,17.27,17.36,119400.0,11.7037,11.7647,11.6969,11.7579,119400.0
2009-06-03 11:25:00,17.36,17.38,17.32,17.34,113800.0,11.7579,11.7714,11.7308,11.7443,113800.0
2009-06-03 11:30:00,17.34,17.36,17.25,17.27,103200.0,11.7443,11.7579,11.6834,11.6969,103200.0
2009-06-03 11:35:00,17.27,17.29,17.25,17.27,118200.0,11.6969,11.7105,11.6834,11.6969,118200.0
2009-06-03 11:40:00,17.27,17.3,17.25,17.25,173400.0,11.6969,11.7172,11.6834,11.6834,173400.0
2009-06-03 11:45:00,17.25,17.26,17.18,17.2,207200.0,11.6834,11.6902,11.636,11.6495,207200.0
2009-06-03 11:50:00,17.2,17.22,17.18,17.18,160800.0,11.6495,11.6631,11.636,11.636,160800.0
2009-06-03 11:55:00,17.18,17.19,17.13,17.17,186400.0,11.636,11.6427,11.6021,11.6292,186400.0
2009-06-03 12:00:00,17.16,17.17,17.11,17.11,324000.0,11.6224,11.6292,11.5886,11.5886,324000.0
2009-06-03 12:05:00,17.11,17.21,17.1,17.21,101200.0,11.5886,11.6563,11.5818,11.6563,101200.0
2009-06-03 12:10:00,17.21,17.24,17.2,17.2,86000.0,11.6563,11.6766,11.6495,11.6495,86000.0
2009-06-03 12:15:00,17.21,17.27,17.21,17.27,105600.0,11.6563,11.6969,11.6563,11.6969,105600.0
2009-06-03 12:20:00,17.27,17.31,17.27,17.28,97400.0,11.6969,11.724,11.6969,11.7037,97400.0
2009-06-03 12:25:00,17.28,17.3,17.25,17.29,89400.0,11.7037,11.7172,11.6834,11.7105,89400.0
2009-06-03 12:30:00,17.28,17.31,17.26,17.28,64400.0,11.7037,11.724,11.6902,11.7037,64400.0
2009-06-03 12:35:00,17.28,17.28,17.26,17.27,61200.0,11.7037,11.7037,11.6902,11.6969,61200.0
2009-06-03 12:40:00,17.27,17.27,17.25,17.27,72400.0,11.6969,11.6969,11.6834,11.6969,72400.0
2009-06-03 12:45:00,17.27,17.27,17.21,17.21,85400.0,11.6969,11.6969,11.6563,11.6563,85400.0
2009-06-03 12:50:00,17.22,17.22,17.18,17.18,171000.0,11.6631,11.6631,11.636,11.636,171000.0
2009-06-03 12:55:00,17.19,17.2,17.17,17.2,280200.0,11.6427,11.6495,11.6292,11.6495,280200.0
2009-06-03 13:00:00,17.18,17.2,17.18,17.18,149600.0,11.636,11.6495,11.636,11.636,149600.0
2009-06-03 13:05:00,17.18,17.18,17.17,17.18,108800.0,11.636,11.636,11.6292,11.636,108800.0
2009-06-03 13:10:00,17.18,17.21,17.17,17.21,63400.0,11.636,11.6563,11.6292,11.6563,63400.0
2009-06-03 13:15:00,17.21,17.21,17.18,17.18,61600.0,11.6563,11.6563,11.636,11.636,61600.0
2009-06-03 13:20:00,17.18,17.18,17.17,17.18,107400.0,11.636,11.636,11.6292,11.636,107400.0
2009-06-03 13:25:00,17.17,17.18,17.15,17.17,151400.0,11.6292,11.636,11.6156,11.6292,151400.0
2009-06-03 13:30:00,17.17,17.19,17.16,17.16,109800.0,11.6292,11.6427,11.6224,11.6224,109800.0
2009-06-03 13:35:00,17.16,17.2,17.14,17.17,114400.0,11.6224,11.6495,11.6089,11.6292,114400.0
2009-06-03 13:40:00,17.17,17.17,17.11,17.15,135400.0,11.6292,11.6292,11.5886,11.6156,135400.0
2009-06-03 13:45:00,17.15,17.16,17.05,17.05,191400.0,11.6156,11.6224,11.5479,11.5479,191400.0
2009-06-03 13:50:00,17.05,17.08,17.04,17.04,166800.0,11.5479,11.5682,11.5411,11.5411,166800.0
2009-06-03 13:55:00,17.04,17.05,17.0,17.02,229200.0,11.5411,11.5479,11.5141,11.5276,229200.0
2009-06-03 14:00:00,17.02,17.09,17.0,17.08,164600.0,11.5276,11.575,11.5141,11.5682,164600.0
2009-06-03 14:05:00,17.08,17.08,17.0,17.0,174800.0,11.5682,11.5682,11.5141,11.5141,174800.0
2009-06-03 14:10:00,17.0,17.0,16.92,16.93,185200.0,11.5141,11.5141,11.4599,11.4666,185200.0
2009-06-03 14:15:00,16.93,16.95,16.91,16.93,156400.0,11.4666,11.4802,11.4531,11.4666,156400.0
2009-06-03 14:20:00,16.93,16.95,16.91,16.93,154800.0,11.4666,11.4802,11.4531,11.4666,154800.0
2009-06-03 14:25:00,16.92,16.95,16.88,16.9,200600.0,11.4599,11.4802,11.4328,11.4463,200600.0
2009-06-03 14:30:00,16.9,16.9,16.83,16.86,202400.0,11.4463,11.4463,11.3989,11.4192,202400.0
2009-06-03 14:35:00,16.86,16.92,16.83,16.84,177000.0,11.4192,11.4599,11.3989,11.4057,177000.0
2009-06-03 14:40:00,16.83,16.86,16.83,16.84,150000.0,11.3989,11.4192,11.3989,11.4057,150000.0
2009-06-03 14:45:00,16.83,16.86,16.83,16.86,141800.0,11.3989,11.4192,11.3989,11.4192,141800.0
2009-06-03 14:50:00,16.85,16.9,16.85,16.88,163800.0,11.4125,11.4463,11.4125,11.4328,163800.0
2009-06-03 14:55:00,16.88,16.99,16.87,16.98,271200.0,11.4328,11.5073,11.426,11.5005,271200.0
2009-06-03 15:00:00,16.99,17.01,16.93,16.95,267800.0,11.5073,11.5208,11.4666,11.4802,267800.0
2009-06-03 15:05:00,16.95,17.0,16.95,17.0,163200.0,11.4802,11.5141,11.4802,11.5141,163200.0
2009-06-03 15:10:00,17.0,17.0,16.93,16.95,179800.0,11.5141,11.5141,11.4666,11.4802,179800.0
2009-06-03 15:15:00,16.95,16.96,16.9,16.9,196400.0,11.4802,11.487,11.4463,11.4463,196400.0
2009-06-03 15:20:00,16.91,16.93,16.9,16.91,203200.0,11.4531,11.4666,11.4463,11.4531,203200.0
2009-06-03 15:25:00,16.91,16.92,16.82,16.82,264400.0,11.4531,11.4599,11.3921,11.3921,264400.0
2009-06-03 15:30:00,16.82,16.9,16.82,16.86,320800.0,11.3921,11.4463,11.3921,11.4192,320800.0
2009-06-03 15:35:00,16.85,16.86,16.82,16.84,400200.0,11.4125,11.4192,11.3921,11.4057,400200.0
2009-06-03 15:40:00,16.84,16.98,16.84,16.94,382400.0,11.4057,11.5005,11.4057,11.4734,382400.0
2009-06-03 15:45:00,16.94,17.03,16.94,17.03,472000.0,11.4734,11.5344,11.4734,11.5344,472000.0
2009-06-03 15:50:00,17.02,17.13,17.01,17.03,465200.0,11.5276,11.6021,11.5208,11.5344,465200.0
2009-06-03 15:55:00,17.03,17.15,17.02,17.12,736800.0,11.5344,11.6156,11.5276,11.5953,736800.0
2009-06-04 09:30:00,17.44,17.66,17.25,17.49,294800.0,11.8121,11.9611,11.6834,11.8459,294800.0
2009-06-04 09:35:00,17.49,17.55,17.48,17.52,141800.0,11.8459,11.8866,11.8392,11.8662,141800.0
2009-06-04 09:40:00,17.53,17.53,17.36,17.39,155000.0,11.873,11.873,11.7579,11.7782,155000.0
2009-06-04 09:45:00,17.37,17.39,17.19,17.2,255600.0,11.7647,11.7782,11.6427,11.6495,255600.0
2009-06-04 09:50:00,17.2,17.21,17.15,17.18,233200.0,11.6495,11.6563,11.6156,11.636,233200.0
2009-06-04 09:55:00,17.18,17.25,17.15,17.25,124600.0,11.636,11.6834,11.6156,11.6834,124600.0
2009-06-04 10:00:00,17.25,17.34,17.22,17.24,246400.0,11.6834,11.7443,11.6631,11.6766,246400.0
2009-06-04 10:05:00,17.24,17.25,17.19,17.24,92800.0,11.6766,11.6834,11.6427,11.6766,92800.0
2009-06-04 10:10:00,17.25,17.28,17.22,17.27,117200.0,11.6834,11.7037,11.6631,11.6969,117200.0
2009-06-04 10:15:00,17.26,17.29,17.23,17.26,85400.0,11.6902,11.7105,11.6698,11.6902,85400.0
2009-06-04 10:20:00,17.27,17.3,17.24,17.28,165800.0,11.6969,11.7172,11.6766,11.7037,165800.0
2009-06-04 10:25:00,17.28,17.28,17.11,17.23,158800.0,11.7037,11.7037,11.5886,11.6698,158800.0
2009-06-04 10:30:00,17.23,17.29,17.23,17.28,148600.0,11.6698,11.7105,11.6698,11.7037,148600.0
2009-06-04 10:35:00,17.29,17.31,17.26,17.3,114200.0,11.7105,11.724,11.6902,11.7172,114200.0
2009-06-04 10:40:00,17.3,17.34,17.25,17.33,116400.0,11.7172,11.7443,11.6834,11.7376,116400.0
2009-06-04 10:45:00,17.33,17.43,17.33,17.43,145800.0,11.7376,11.8053,11.7376,11.8053,145800.0
2009-06-04 10:50:00,17.43,17.54,17.43,17.51,159200.0,11.8053,11.8798,11.8053,11.8595,159200.0
2009-06-04 10:55:00,17.51,17.61,17.5,17.58,199600.0,11.8595,11.9272,11.8527,11.9069,199600.0
2009-06-04 11:00:00,17.58,17.6,17.54,17.56,132200.0,11.9069,11.9204,11.8798,11.8933,132200.0
2009-06-04 11:05:00,17.56,17.61,17.54,17.55,167600.0,11.8933,11.9272,11.8798,11.8866,167600.0
2009-06-04 11:10:00,17.55,17.56,17.4,17.4,149600.0,11.8866,11.8933,11.785,11.785,149600.0
2009-06-04 11:15:00,17.4,17.43,17.39,17.43,119000.0,11.785,11.8053,11.7782,11.8053,119000.0
2009-06-04 11:20:00,17.42,17.43,17.38,17.38,99600.0,11.7985,11.8053,11.7714,11.7714,99600.0
2009-06-04 11:25:00,17.38,17.38,17.3,17.33,74800.0,11.7714,11.7714,11.7172,11.7376,74800.0
2009-06-04 11:30:00,17.33,17.36,17.29,17.33,104600.0,11.7376,11.7579,11.7105,11.7376,104600.0
2009-06-04 11:35:00,17.33,17.33,17.27,17.28,67600.0,11.7376,11.7376,11.6969,11.7037,67600.0
2009-06-04 11:40:00,17.28,17.31,17.27,17.28,67200.0,11.7037,11.724,11.6969,11.7037,67200.0
2009-06-04 11:45:00,17.28,17.3,17.27,17.27,73000.0,11.7037,11.7172,11.6969,11.6969,73000.0
2009-06-04 11:50:00,17.27,17.31,17.25,17.25,104400.0,11.6969,11.724,11.6834,11.6834,104400.0
2009-06-04 11:55:00,17.25,17.25,17.17,17.17,89600.0,11.6834,11.6834,11.6292,11.6292,89600.0
2009-06-04 12:00:00,17.17,17.19,17.14,17.17,136400.0,11.6292,11.6427,11.6089,11.6292,136400.0
2009-06-04 12:05:00,17.17,17.2,17.03,17.03,359800.0,11.6292,11.6495,11.5344,11.5344,359800.0
2009-06-04 12:10:00,17.03,17.04,16.98,17.0,191800.0,11.5344,11.5411,11.5005,11.5141,191800.0
2009-06-04 12:15:00,17.0,17.03,17.0,17.0,175000.0,11.5141,11.5344,11.5141,11.5141,175000.0
2009-06-04 12:20:00,17.0,17.09,17.0,17.08,158600.0,11.5141,11.575,11.5141,11.5682,158600.0
2009-06-04 12:25:00,17.07,17.15,17.05,17.15,281600.0,11.5615,11.6156,11.5479,11.6156,281600.0
2009-06-04 12:30:00,17.16,17.24,17.15,17.19,133400.0,11.6224,11.6766,11.6156,11.6427,133400.0
2009-06-04 12:35:00,17.2,17.22,17.18,17.2,60400.0,11.6495,11.6631,11.636,11.6495,60400.0
2009-06-04 12:40:00,17.2,17.28,17.18,17.28,91200.0,11.6495,11.7037,11.636,11.7037,91200.0
2009-06-04 12:45:00,17.29,17.3,17.22,17.22,56400.0,11.7105,11.7172,11.6631,11.6631,56400.0
2009-06-04 12:50:00,17.22,17.24,17.2,17.23,73600.0,11.6631,11.6766,11.6495,11.6698,73600.0
2009-06-04 12:55:00,17.22,17.28,17.2,17.28,250600.0,11.6631,11.7037,11.6495,11.7037,250600.0
2009-06-04 13:00:00,17.28,17.36,17.28,17.35,96000.0,11.7037,11.7579,11.7037,11.7511,96000.0
2009-06-04 13:05:00,17.35,17.39,17.3,17.37,214200.0,11.7511,11.7782,11.7172,11.7647,214200.0
2009-06-04 13:10:00,17.36,17.39,17.29,17.32,113800.0,11.7579,11.7782,11.7105,11.7308,113800.0
2009-06-04 13:15:00,17.3,17.42,17.3,17.39,146200.0,11.7172,11.7985,11.7172,11.7782,146200.0
2009-06-04 13:20:00,17.38,17.4,17.32,17.33,99400.0,11.7714,11.785,11.7308,11.7376,99400.0
2009-06-04 13:25:00,17.33,17.4,17.33,17.37,133200.0,11.7376,11.785,11.7376,11.7647,133200.0
2009-06-04 13:30:00,17.37,17.4,17.35,17.39,120200.0,11.7647,11.785,11.7511,11.7782,120200.0
2009-06-04 13:35:00,17.39,17.46,17.39,17.4,137400.0,11.7782,11.8256,11.7782,11.785,137400.0
2009-06-04 13:40:00,17.39,17.41,17.28,17.31,173000.0,11.7782,11.7917,11.7037,11.724,173000.0
2009-06-04 13:45:00,17.31,17.42,17.28,17.41,110200.0,11.724,11.7985,11.7037,11.7917,110200.0
2009-06-04 13:50:00,17.4,17.46,17.34,17.34,300200.0,11.785,11.8256,11.7443,11.7443,300200.0
2009-06-04 13:55:00,17.35,17.35,17.3,17.32,165800.0,11.7511,11.7511,11.7172,11.7308,165800.0
2009-06-04 14:00:00,17.32,17.33,17.29,17.33,93000.0,11.7308,11.7376,11.7105,11.7376,93000.0
2009-06-04 14:05:00,17.33,17.36,17.32,17.36,187600.0,11.7376,11.7579,11.7308,11.7579,187600.0
2009-06-04 14:10:00,17.36,17.37,17.29,17.29,86000.0,11.7579,11.7647,11.7105,11.7105,86000.0
2009-06-04 14:15:00,17.29,17.33,17.29,17.32,96400.0,11.7105,11.7376,11.7105,11.7308,96400.0
2009-06-04 14:20:00,17.33,17.34,17.29,17.29,101600.0,11.7376,11.7443,11.7105,11.7105,101600.0
2009-06-04 14:25:00,17.29,17.3,17.25,17.27,204200.0,11.7105,11.7172,11.6834,11.6969,204200.0
2009-06-04 14:30:00,17.27,17.29,17.25,17.26,121200.0,11.6969,11.7105,11.6834,11.6902,121200.0
2009-06-04 14:35:00,17.25,17.25,17.15,17.18,134600.0,11.6834,11.6834,11.6156,11.636,134600.0
2009-06-04 14:40:00,17.18,17.21,17.16,17.18,215600.0,11.636,11.6563,11.6224,11.636,215600.0
2009-06-04 14:45:00,17.18,17.25,17.18,17.22,128800.0,11.636,11.6834,11.636,11.6631,128800.0
2009-06-04 14:50:00,17.22,17.22,17.12,17.13,158600.0,11.6631,11.6631,11.5953,11.6021,158600.0
2009-06-04 14:55:00,17.13,17.21,17.13,17.21,116200.0,11.6021,11.6563,11.6021,11.6563,116200.0
2009-06-04 15:00:00,17.21,17.21,17.11,17.17,159000.0,11.6563,11.6563,11.5886,11.6292,159000.0
2009-06-04 15:05:00,17.16,17.18,17.1,17.1,182000.0,11.6224,11.636,11.5818,11.5818,182000.0
2009-06-04 15:10:00,17.1,17.11,17.09,17.09,153000.0,11.5818,11.5886,11.575,11.575,153000.0
2009-06-04 15:15:00,17.09,17.1,17.05,17.08,177000.0,11.575,11.5818,11.5479,11.5682,177000.0
2009-06-04 15:20:00,17.08,17.13,17.04,17.04,230800.0,11.5682,11.6021,11.5411,11.5411,230800.0
2009-06-04 15:25:00,17.04,17.09,17.02,17.03,266400.0,11.5411,11.575,11.5276,11.5344,266400.0
2009-06-04 15:30:00,17.03,17.06,17.0,17.06,243800.0,11.5344,11.5547,11.5141,11.5547,243800.0
2009-06-04 15:35:00,17.06,17.12,17.04,17.08,267000.0,11.5547,11.5953,11.5411,11.5682,267000.0
2009-06-04 15:40:00,17.07,17.08,16.94,16.99,363600.0,11.5615,11.5682,11.4734,11.5073,363600.0
2009-06-04 15:45:00,16.99,17.08,16.98,17.0,403800.0,11.5073,11.5682,11.5005,11.5141,403800.0
2009-06-04 15:50:00,17.0,17.13,17.0,17.04,418200.0,11.5141,11.6021,11.5141,11.5411,418200.0
2009-06-04 15:55:00,17.05,17.23,17.04,17.1,1282200.0,11.5479,11.6698,11.5411,11.5818,1282200.0
2009-06-05 09:30:00,17.63,17.63,17.37,17.41,292600.0,11.9408,11.9408,11.7647,11.7917,292600.0
2009-06-05 09:35:00,17.41,17.59,17.32,17.56,275600.0,11.7917,11.9137,11.7308,11.8933,275600.0
2009-06-05 09:40:00,17.54,17.6,17.45,17.54,195800.0,11.8798,11.9204,11.8188,11.8798,195800.0
2009-06-05 09:45:00,17.54,17.57,17.36,17.41,305400.0,11.8798,11.9001,11.7579,11.7917,305400.0
2009-06-05 09:50:00,17.41,17.46,17.36,17.38,221600.0,11.7917,11.8256,11.7579,11.7714,221600.0
2009-06-05 09:55:00,17.38,17.39,17.19,17.27,265000.0,11.7714,11.7782,11.6427,11.6969,265000.0
2009-06-05 10:00:00,17.29,17.33,17.22,17.33,275200.0,11.7105,11.7376,11.6631,11.7376,275200.0
2009-06-05 10:05:00,17.33,17.33,17.14,17.16,359800.0,11.7376,11.7376,11.6089,11.6224,359800.0
2009-06-05 10:10:00,17.16,17.18,17.09,17.15,346400.0,11.6224,11.636,11.575,11.6156,346400.0
2009-06-05 10:15:00,17.15,17.19,17.13,17.18,147400.0,11.6156,11.6427,11.6021,11.636,147400.0
2009-06-05 10:20:00,17.17,17.21,17.15,17.15,194400.0,11.6292,11.6563,11.6156,11.6156,194400.0
2009-06-05 10:25:00,17.15,17.19,17.13,17.15,143800.0,11.6156,11.6427,11.6021,11.6156,143800.0
2009-06-05 10:30:00,17.14,17.15,16.98,17.0,335400.0,11.6089,11.6156,11.5005,11.5141,335400.0
2009-06-05 10:35:00,17.0,17.06,16.95,17.01,200600.0,11.5141,11.5547,11.4802,11.5208,200600.0
2009-06-05 10:40:00,17.02,17.13,17.0,17.11,126800.0,11.5276,11.6021,11.5141,11.5886,126800.0
2009-06-05 10:45:00,17.11,17.14,17.08,17.11,81200.0,11.5886,11.6089,11.5682,11.5886,81200.0
2009-06-05 10:50:00,17.11,17.17,17.09,17.15,120800.0,11.5886,11.6292,11.575,11.6156,120800.0
2009-06-05 10:55:00,17.15,17.17,17.0,17.08,138800.0,11.6156,11.6292,11.5141,11.5682,138800.0
2009-06-05 11:00:00,17.08,17.11,17.05,17.08,145400.0,11.5682,11.5886,11.5479,11.5682,145400.0
2009-06-05 11:05:00,17.09,17.09,16.98,16.99,187200.0,11.575,11.575,11.5005,11.5073,187200.0
2009-06-05 11:10:00,16.99,17.0,16.95,16.98,90800.0,11.5073,11.5141,11.4802,11.5005,90800.0
2009-06-05 11:15:00,16.98,16.99,16.97,16.97,61800.0,11.5005,11.5073,11.4937,11.4937,61800.0
2009-06-05 11:20:00,16.98,17.04,16.98,17.0,71000.0,11.5005,11.5411,11.5005,11.5141,71000.0
2009-06-05 11:25:00,17.0,17.08,17.0,17.03,92000.0,11.5141,11.5682,11.5141,11.5344,92000.0
2009-06-05 11:30:00,17.02,17.02,16.95,16.96,111400.0,11.5276,11.5276,11.4802,11.487,111400.0
2009-06-05 11:35:00,16.96,16.97,16.93,16.93,102400.0,11.487,11.4937,11.4666,11.4666,102400.0
2009-06-05 11:40:00,16.93,17.0,16.93,16.97,104200.0,11.4666,11.5141,11.4666,11.4937,104200.0
2009-06-05 11:45:00,16.97,16.97,16.93,16.95,76600.0,11.4937,11.4937,11.4666,11.4802,76600.0
2009-06-05 11:50:00,16.94,16.95,16.91,16.93,150600.0,11.4734,11.4802,11.4531,11.4666,150600.0
2009-06-05 11:55:00,16.93,16.96,16.91,16.91,142200.0,11.4666,11.487,11.4531,11.4531,142200.0
2009-06-05 12:00:00,16.91,16.91,16.85,16.88,295800.0,11.4531,11.4531,11.4125,11.4328,295800.0
2009-06-05 12:05:00,16.88,16.9,16.83,16.83,116800.0,11.4328,11.4463,11.3989,11.3989,116800.0
2009-06-05 12:10:00,16.83,16.89,16.8,16.85,179000.0,11.3989,11.4396,11.3786,11.4125,179000.0
2009-06-05 12:15:00,16.86,16.89,16.85,16.88,88800.0,11.4192,11.4396,11.4125,11.4328,88800.0
2009-06-05 12:20:00,16.88,16.9,16.84,16.88,148800.0,11.4328,11.4463,11.4057,11.4328,148800.0
2009-06-05 12:25:00,16.88,16.91,16.86,16.88,76400.0,11.4328,11.4531,11.4192,11.4328,76400.0
2009-06-05 12:30:00,16.89,16.89,16.82,16.84,125200.0,11.4396,11.4396,11.3921,11.4057,125200.0
2009-06-05 12:35:00,16.83,16.88,16.83,16.88,105600.0,11.3989,11.4328,11.3989,11.4328,105600.0
2009-06-05 12:40:00,16.88,16.88,16.85,16.87,89600.0,11.4328,11.4328,11.4125,11.426,89600.0
2009-06-05 12:45:00,16.87,16.88,16.85,16.86,45800.0,11.426,11.4328,11.4125,11.4192,45800.0
2009-06-05 12:50:00,16.86,16.91,16.85,16.91,62600.0,11.4192,11.4531,11.4125,11.4531,62600.0
2009-06-05 12:55:00,16.9,16.9,16.86,16.89,107800.0,11.4463,11.4463,11.4192,11.4396,107800.0
2009-06-05 13:00:00,16.89,16.9,16.86,16.87,140600.0,11.4396,11.4463,11.4192,11.426,140600.0
2009-06-05 13:05:00,16.87,16.89,16.86,16.88,56600.0,11.426,11.4396,11.4192,11.4328,56600.0
2009-06-05 13:10:00,16.88,16.88,16.8,16.84,162000.0,11.4328,11.4328,11.3786,11.4057,162000.0
2009-06-05 13:15:00,16.84,16.88,16.84,16.86,85200.0,11.4057,11.4328,11.4057,11.4192,85200.0
2009-06-05 13:20:00,16.85,16.86,16.78,16.8,154000.0,11.4125,11.4192,11.365,11.3786,154000.0
2009-06-05 13:25:00,16.8,16.81,16.8,16.81,51000.0,11.3786,11.3854,11.3786,11.3854,51000.0
2009-06-05 13:30:00,16.81,16.81,16.75,16.75,128800.0,11.3854,11.3854,11.3447,11.3447,128800.0
2009-06-05 13:35:00,16.76,16.77,16.71,16.72,184400.0,11.3515,11.3583,11.3176,11.3244,184400.0
2009-06-05 13:40:00,16.72,16.78,16.72,16.74,141600.0,11.3244,11.365,11.3244,11.338,141600.0
2009-06-05 13:45:00,16.74,16.76,16.73,16.75,68400.0,11.338,11.3515,11.3312,11.3447,68400.0
2009-06-05 13:50:00,16.75,16.77,16.75,16.75,48200.0,11.3447,11.3583,11.3447,11.3447,48200.0
2009-06-05 13:55:00,16.76,16.76,16.65,16.67,204600.0,11.3515,11.3515,11.277,11.2905,204600.0
2009-06-05 14:00:00,16.68,16.71,16.65,16.67,142800.0,11.2973,11.3176,11.277,11.2905,142800.0
2009-06-05 14:05:00,16.66,16.68,16.63,16.64,165600.0,11.2838,11.2973,11.2635,11.2702,165600.0
2009-06-05 14:10:00,16.64,16.68,16.63,16.66,94200.0,11.2702,11.2973,11.2635,11.2838,94200.0
2009-06-05 14:15:00,16.65,16.66,16.55,16.57,163800.0,11.277,11.2838,11.2093,11.2228,163800.0
2009-06-05 14:20:00,16.57,16.66,16.5,16.61,284800.0,11.2228,11.2838,11.1754,11.2499,284800.0
2009-06-05 14:25:00,16.61,16.65,16.61,16.64,54000.0,11.2499,11.277,11.2499,11.2702,54000.0
2009-06-05 14:30:00,16.63,16.64,16.54,16.58,138200.0,11.2635,11.2702,11.2025,11.2296,138200.0
2009-06-05 14:35:00,16.58,16.64,16.55,16.59,133600.0,11.2296,11.2702,11.2093,11.2364,133600.0
2009-06-05 14:40:00,16.59,16.69,16.58,16.69,128600.0,11.2364,11.3041,11.2296,11.3041,128600.0
2009-06-05 14:45:00,16.69,16.74,16.67,16.74,125000.0,11.3041,11.338,11.2905,11.338,125000.0
2009-06-05 14:50:00,16.74,16.75,16.7,16.7,111800.0,11.338,11.3447,11.3109,11.3109,111800.0
2009-06-05 14:55:00,16.71,16.75,16.7,16.75,143600.0,11.3176,11.3447,11.3109,11.3447,143600.0
2009-06-05 15:00:00,16.75,16.75,16.72,16.75,191200.0,11.3447,11.3447,11.3244,11.3447,191200.0
2009-06-05 15:05:00,16.75,16.81,16.75,16.75,251000.0,11.3447,11.3854,11.3447,11.3447,251000.0
2009-06-05 15:10:00,16.75,16.78,16.7,16.7,206000.0,11.3447,11.365,11.3109,11.3109,206000.0
2009-06-05 15:15:00,16.7,16.77,16.67,16.77,153800.0,11.3109,11.3583,11.2905,11.3583,153800.0
2009-06-05 15:20:00,16.77,16.78,16.73,16.77,152200.0,11.3583,11.365,11.3312,11.3583,152200.0
2009-06-05 15:25:00,16.77,16.77,16.71,16.72,109800.0,11.3583,11.3583,11.3176,11.3244,109800.0
2009-06-05 15:30:00,16.72,16.77,16.7,16.75,120600.0,11.3244,11.3583,11.3109,11.3447,120600.0
2009-06-05 15:35:00,16.75,16.78,16.75,16.75,276000.0,11.3447,11.365,11.3447,11.3447,276000.0
2009-06-05 15:40:00,16.75,16.79,16.73,16.75,361800.0,11.3447,11.3718,11.3312,11.3447,361800.0
2009-06-05 15:45:00,16.75,16.79,16.67,16.68,353600.0,11.3447,11.3718,11.2905,11.2973,353600.0
2009-06-05 15:50:00,16.69,16.76,16.68,16.75,372000.0,11.3041,11.3515,11.2973,11.3447,372000.0
2009-06-05 15:55:00,16.75,16.77,16.73,16.75,666200.0,11.3447,11.3583,11.3312,11.3447,666200.0
2009-06-08 09:30:00,16.64,16.77,16.57,16.74,230600.0,11.2702,11.3583,11.2228,11.338,230600.0
2009-06-08 09:35:00,16.73,16.74,16.56,16.56,155200.0,11.3312,11.338,11.216,11.216,155200.0
2009-06-08 09:40:00,16.56,16.61,16.43,16.43,108000.0,11.216,11.2499,11.128,11.128,108000.0
2009-06-08 09:45:00,16.43,16.57,16.41,16.5,177600.0,11.128,11.2228,11.1144,11.1754,177600.0
2009-06-08 09:50:00,16.5,16.6,16.5,16.58,117400.0,11.1754,11.2431,11.1754,11.2296,117400.0
2009-06-08 09:55:00,16.57,16.6,16.52,16.58,109600.0,11.2228,11.2431,11.189,11.2296,109600.0
2009-06-08 10:00:00,16.56,16.68,16.53,16.68,159000.0,11.216,11.2973,11.1957,11.2973,159000.0
2009-06-08 10:05:00,16.68,16.75,16.66,16.68,151600.0,11.2973,11.3447,11.2838,11.2973,151600.0
2009-06-08 10:10:00,16.68,16.74,16.6,16.61,131200.0,11.2973,11.338,11.2431,11.2499,131200.0
2009-06-08 10:15:00,16.61,16.67,16.56,16.66,188400.0,11.2499,11.2905,11.216,11.2838,188400.0
2009-06-08 10:20:00,16.64,16.72,16.61,16.71,157600.0,11.2702,11.3244,11.2499,11.3176,157600.0
2009-06-08 10:25:00,16.71,16.75,16.7,16.75,304400.0,11.3176,11.3447,11.3109,11.3447,304400.0
2009-06-08 10:30:00,16.75,16.75,16.68,16.68,267600.0,11.3447,11.3447,11.2973,11.2973,267600.0
2009-06-08 10:35:00,16.68,16.75,16.68,16.75,122400.0,11.2973,11.3447,11.2973,11.3447,122400.0
2009-06-08 10:40:00,16.74,16.75,16.73,16.73,366400.0,11.338,11.3447,11.3312,11.3312,366400.0
2009-06-08 10:45:00,16.73,16.74,16.7,16.71,114200.0,11.3312,11.338,11.3109,11.3176,114200.0
2009-06-08 10:50:00,16.71,16.8,16.71,16.8,291200.0,11.3176,11.3786,11.3176,11.3786,291200.0
2009-06-08 10:55:00,16.79,16.8,16.72,16.73,219400.0,11.3718,11.3786,11.3244,11.3312,219400.0
2009-06-08 11:00:00,16.73,16.75,16.67,16.68,67000.0,11.3312,11.3447,11.2905,11.2973,67000.0
2009-06-08 11:05:00,16.67,16.74,16.65,16.74,150400.0,11.2905,11.338,11.277,11.338,150400.0
2009-06-08 11:10:00,16.74,16.75,16.68,16.73,60000.0,11.338,11.3447,11.2973,11.3312,60000.0
2009-06-08 11:15:00,16.72,16.73,16.67,16.72,83400.0,11.3244,11.3312,11.2905,11.3244,83400.0
2009-06-08 11:20:00,16.71,16.77,16.71,16.74,234200.0,11.3176,11.3583,11.3176,11.338,234200.0
2009-06-08 11:25:00,16.74,16.75,16.59,16.64,104400.0,11.338,11.3447,11.2364,11.2702,104400.0
2009-06-08 11:30:00,16.64,16.69,16.62,16.69,77800.0,11.2702,11.3041,11.2567,11.3041,77800.0
2009-06-08 11:35:00,16.7,16.72,16.66,16.71,43800.0,11.3109,11.3244,11.2838,11.3176,43800.0
2009-06-08 11:40:00,16.71,16.73,16.7,16.7,36200.0,11.3176,11.3312,11.3109,11.3109,36200.0
2009-06-08 11:45:00,16.7,16.7,16.66,16.67,40200.0,11.3109,11.3109,11.2838,11.2905,40200.0
2009-06-08 11:50:00,16.67,16.73,16.67,16.71,68600.0,11.2905,11.3312,11.2905,11.3176,68600.0
2009-06-08 11:55:00,16.72,16.75,16.71,16.74,78800.0,11.3244,11.3447,11.3176,11.338,78800.0
2009-06-08 12:00:00,16.74,16.74,16.67,16.68,103400.0,11.338,11.338,11.2905,11.2973,103400.0
2009-06-08 12:05:00,16.68,16.7,16.68,16.69,27200.0,11.2973,11.3109,11.2973,11.3041,27200.0
2009-06-08 12:10:00,16.7,16.7,16.61,16.63,56800.0,11.3109,11.3109,11.2499,11.2635,56800.0
2009-06-08 12:15:00,16.63,16.64,16.57,16.63,48000.0,11.2635,11.2702,11.2228,11.2635,48000.0
2009-06-08 12:20:00,16.63,16.68,16.61,16.68,59000.0,11.2635,11.2973,11.2499,11.2973,59000.0
2009-06-08 12:25:00,16.68,16.73,16.67,16.68,97200.0,11.2973,11.3312,11.2905,11.2973,97200.0
2009-06-08 12:30:00,16.67,16.68,16.62,16.62,75200.0,11.2905,11.2973,11.2567,11.2567,75200.0
2009-06-08 12:35:00,16.63,16.7,16.63,16.67,78600.0,11.2635,11.3109,11.2635,11.2905,78600.0
2009-06-08 12:40:00,16.67,16.7,16.66,16.68,24200.0,11.2905,11.3109,11.2838,11.2973,24200.0
2009-06-08 12:45:00,16.68,16.71,16.67,16.68,35800.0,11.2973,11.3176,11.2905,11.2973,35800.0
2009-06-08 12:50:00,16.69,16.7,16.68,16.68,34400.0,11.3041,11.3109,11.2973,11.2973,34400.0
2009-06-08 12:55:00,16.69,16.7,16.68,16.68,53800.0,11.3041,11.3109,11.2973,11.2973,53800.0
2009-06-08 13:00:00,16.68,16.72,16.68,16.71,173400.0,11.2973,11.3244,11.2973,11.3176,173400.0
2009-06-08 13:05:00,16.71,16.75,16.71,16.72,76600.0,11.3176,11.3447,11.3176,11.3244,76600.0
2009-06-08 13:10:00,16.72,16.73,16.71,16.72,45200.0,11.3244,11.3312,11.3176,11.3244,45200.0
2009-06-08 13:15:00,16.72,16.74,16.71,16.73,68200.0,11.3244,11.338,11.3176,11.3312,68200.0
2009-06-08 13:20:00,16.72,16.73,16.67,16.68,133800.0,11.3244,11.3312,11.2905,11.2973,133800.0
2009-06-08 13:25:00,16.67,16.68,16.62,16.67,60000.0,11.2905,11.2973,11.2567,11.2905,60000.0
2009-06-08 13:30:00,16.67,16.7,16.65,16.65,53200.0,11.2905,11.3109,11.277,11.277,53200.0
2009-06-08 13:35:00,16.66,16.67,16.63,16.64,61400.0,11.2838,11.2905,11.2635,11.2702,61400.0
2009-06-08 13:40:00,16.63,16.65,16.59,16.64,89000.0,11.2635,11.277,11.2364,11.2702,89000.0
2009-06-08 13:45:00,16.63,16.67,16.62,16.64,154600.0,11.2635,11.2905,11.2567,11.2702,154600.0
2009-06-08 13:50:00,16.64,16.66,16.63,16.65,50000.0,11.2702,11.2838,11.2635,11.277,50000.0
2009-06-08 13:55:00,16.65,16.66,16.64,16.65,30800.0,11.277,11.2838,11.2702,11.277,30800.0
2009-06-08 14:00:00,16.65,16.66,16.64,16.64,47800.0,11.277,11.2838,11.2702,11.2702,47800.0
2009-06-08 14:05:00,16.64,16.65,16.63,16.63,58000.0,11.2702,11.277,11.2635,11.2635,58000.0
2009-06-08 14:10:00,16.63,16.65,16.63,16.64,78200.0,11.2635,11.277,11.2635,11.2702,78200.0
2009-06-08 14:15:00,16.64,16.66,16.63,16.65,214200.0,11.2702,11.2838,11.2635,11.277,214200.0
2009-06-08 14:20:00,16.65,16.68,16.64,16.67,94200.0,11.277,11.2973,11.2702,11.2905,94200.0
2009-06-08 14:25:00,16.67,16.68,16.65,16.68,44800.0,11.2905,11.2973,11.277,11.2973,44800.0
2009-06-08 14:30:00,16.68,16.74,16.67,16.68,77000.0,11.2973,11.338,11.2905,11.2973,77000.0
2009-06-08 14:35:00,16.68,16.75,16.68,16.75,140400.0,11.2973,11.3447,11.2973,11.3447,140400.0
2009-06-08 14:40:00,16.75,16.76,16.71,16.72,151600.0,11.3447,11.3515,11.3176,11.3244,151600.0
2009-06-08 14:45:00,16.71,16.75,16.69,16.74,113000.0,11.3176,11.3447,11.3041,11.338,113000.0
2009-06-08 14:50:00,16.75,16.76,16.71,16.72,81400.0,11.3447,11.3515,11.3176,11.3244,81400.0
2009-06-08 14:55:00,16.72,16.76,16.72,16.75,65000.0,11.3244,11.3515,11.3244,11.3447,65000.0
2009-06-08 15:00:00,16.75,16.8,16.71,16.73,119600.0,11.3447,11.3786,11.3176,11.3312,119600.0
2009-06-08 15:05:00,16.73,16.77,16.69,16.74,104000.0,11.3312,11.3583,11.3041,11.338,104000.0
2009-06-08 15:10:00,16.75,16.75,16.7,16.75,144600.0,11.3447,11.3447,11.3109,11.3447,144600.0
2009-06-08 15:15:00,16.75,16.82,16.74,16.79,223600.0,11.3447,11.3921,11.338,11.3718,223600.0
2009-06-08 15:20:00,16.78,16.97,16.78,16.89,303000.0,11.365,11.4937,11.365,11.4396,303000.0
2009-06-08 15:25:00,16.88,16.94,16.88,16.91,179800.0,11.4328,11.4734,11.4328,11.4531,179800.0
2009-06-08 15:30:00,16.91,17.08,16.9,17.0,312200.0,11.4531,11.5682,11.4463,11.5141,312200.0
2009-06-08 15:35:00,17.0,17.06,16.9,16.92,273800.0,11.5141,11.5547,11.4463,11.4599,273800.0
2009-06-08 15:40:00,16.92,17.02,16.88,16.95,270000.0,11.4599,11.5276,11.4328,11.4802,270000.0
2009-06-08 15:45:00,16.95,17.03,16.95,16.98,224800.0,11.4802,11.5344,11.4802,11.5005,224800.0
2009-06-08 15:50:00,16.97,16.99,16.86,16.9,285600.0,11.4937,11.5073,11.4192,11.4463,285600.0
2009-06-08 15:55:00,16.9,16.93,16.86,16.86,495800.0,11.4463,11.4666,11.4192,11.4192,495800.0
2009-06-09 09:30:00,16.92,17.0,16.68,16.68,228000.0,11.4599,11.5141,11.2973,11.2973,228000.0
2009-06-09 09:35:00,16.68,16.68,16.53,16.66,207200.0,11.2973,11.2973,11.1957,11.2838,207200.0
2009-06-09 09:40:00,16.65,16.73,16.56,16.59,181200.0,11.277,11.3312,11.216,11.2364,181200.0
2009-06-09 09:45:00,16.59,16.68,16.56,16.67,231400.0,11.2364,11.2973,11.216,11.2905,231400.0
2009-06-09 09:50:00,16.67,16.68,16.53,16.62,277400.0,11.2905,11.2973,11.1957,11.2567,277400.0
2009-06-09 09:55:00,16.62,16.64,16.51,16.55,205800.0,11.2567,11.2702,11.1822,11.2093,205800.0
2009-06-09 10:00:00,16.55,16.69,16.54,16.69,206600.0,11.2093,11.3041,11.2025,11.3041,206600.0
2009-06-09 10:05:00,16.68,16.75,16.68,16.74,119200.0,11.2973,11.3447,11.2973,11.338,119200.0
2009-06-09 10:10:00,16.74,16.79,16.71,16.79,106800.0,11.338,11.3718,11.3176,11.3718,106800.0
2009-06-09 10:15:00,16.79,16.8,16.75,16.76,134000.0,11.3718,11.3786,11.3447,11.3515,134000.0
2009-06-09 10:20:00,16.77,16.8,16.73,16.79,145400.0,11.3583,11.3786,11.3312,11.3718,145400.0
2009-06-09 10:25:00,16.77,16.79,16.75,16.77,68800.0,11.3583,11.3718,11.3447,11.3583,68800.0
2009-06-09 10:30:00,16.77,16.85,16.77,16.83,82800.0,11.3583,11.4125,11.3583,11.3989,82800.0
2009-06-09 10:35:00,16.83,16.84,16.73,16.75,114600.0,11.3989,11.4057,11.3312,11.3447,114600.0
2009-06-09 10:40:00,16.75,16.84,16.75,16.83,125200.0,11.3447,11.4057,11.3447,11.3989,125200.0
2009-06-09 10:45:00,16.83,16.84,16.75,16.75,65600.0,11.3989,11.4057,11.3447,11.3447,65600.0
2009-06-09 10:50:00,16.75,16.8,16.75,16.77,69000.0,11.3447,11.3786,11.3447,11.3583,69000.0
2009-06-09 10:55:00,16.76,16.81,16.75,16.79,45800.0,11.3515,11.3854,11.3447,11.3718,45800.0
2009-06-09 11:00:00,16.78,16.83,16.75,16.78,144800.0,11.365,11.3989,11.3447,11.365,144800.0
2009-06-09 11:05:00,16.78,16.79,16.75,16.78,88400.0,11.365,11.3718,11.3447,11.365,88400.0
2009-06-09 11:10:00,16.79,16.84,16.78,16.78,45400.0,11.3718,11.4057,11.365,11.365,45400.0
2009-06-09 11:15:00,16.78,16.84,16.77,16.83,61400.0,11.365,11.4057,11.3583,11.3989,61400.0
2009-06-09 11:20:00,16.83,16.83,16.77,16.81,42400.0,11.3989,11.3989,11.3583,11.3854,42400.0
2009-06-09 11:25:00,16.82,16.93,16.82,16.92,113400.0,11.3921,11.4666,11.3921,11.4599,113400.0
2009-06-09 11:30:00,16.92,16.96,16.92,16.93,85400.0,11.4599,11.487,11.4599,11.4666,85400.0
2009-06-09 11:35:00,16.92,16.93,16.86,16.88,104400.0,11.4599,11.4666,11.4192,11.4328,104400.0
2009-06-09 11:40:00,16.88,16.88,16.83,16.86,78600.0,11.4328,11.4328,11.3989,11.4192,78600.0
2009-06-09 11:45:00,16.85,16.93,16.85,16.88,90400.0,11.4125,11.4666,11.4125,11.4328,90400.0
2009-06-09 11:50:00,16.88,16.89,16.86,16.86,32200.0,11.4328,11.4396,11.4192,11.4192,32200.0
2009-06-09 11:55:00,16.86,16.9,16.85,16.89,47600.0,11.4192,11.4463,11.4125,11.4396,47600.0
2009-06-09 12:00:00,16.9,16.9,16.85,16.86,24600.0,11.4463,11.4463,11.4125,11.4192,24600.0
2009-06-09 12:05:00,16.85,16.9,16.85,16.86,88600.0,11.4125,11.4463,11.4125,11.4192,88600.0
2009-06-09 12:10:00,16.87,16.89,16.83,16.83,69200.0,11.426,11.4396,11.3989,11.3989,69200.0
2009-06-09 12:15:00,16.83,16.87,16.83,16.85,32600.0,11.3989,11.426,11.3989,11.4125,32600.0
2009-06-09 12:20:00,16.85,16.93,16.85,16.92,83400.0,11.4125,11.4666,11.4125,11.4599,83400.0
2009-06-09 12:25:00,16.92,16.98,16.92,16.97,58600.0,11.4599,11.5005,11.4599,11.4937,58600.0
2009-06-09 12:30:00,16.97,16.99,16.93,16.95,44400.0,11.4937,11.5073,11.4666,11.4802,44400.0
2009-06-09 12:35:00,16.95,16.96,16.93,16.95,33000.0,11.4802,11.487,11.4666,11.4802,33000.0
2009-06-09 12:40:00,16.96,16.97,16.93,16.96,133600.0,11.487,11.4937,11.4666,11.487,133600.0
2009-06-09 12:45:00,16.96,17.0,16.96,16.97,98200.0,11.487,11.5141,11.487,11.4937,98200.0
2009-06-09 12:50:00,16.97,16.98,16.94,16.95,89400.0,11.4937,11.5005,11.4734,11.4802,89400.0
2009-06-09 12:55:00,16.95,16.95,16.93,16.95,20000.0,11.4802,11.4802,11.4666,11.4802,20000.0
2009-06-09 13:00:00,16.95,16.97,16.93,16.94,131200.0,11.4802,11.4937,11.4666,11.4734,131200.0
2009-06-09 13:05:00,16.94,16.95,16.88,16.89,82000.0,11.4734,11.4802,11.4328,11.4396,82000.0
2009-06-09 13:10:00,16.89,16.91,16.85,16.91,97400.0,11.4396,11.4531,11.4125,11.4531,97400.0
2009-06-09 13:15:00,16.9,16.91,16.88,16.9,67000.0,11.4463,11.4531,11.4328,11.4463,67000.0
2009-06-09 13:20:00,16.89,16.95,16.86,16.87,62400.0,11.4396,11.4802,11.4192,11.426,62400.0
2009-06-09 13:25:00,16.87,16.93,16.87,16.89,90600.0,11.426,11.4666,11.426,11.4396,90600.0
2009-06-09 13:30:00,16.89,16.89,16.81,16.84,54600.0,11.4396,11.4396,11.3854,11.4057,54600.0
2009-06-09 13:35:00,16.85,16.87,16.8,16.87,55600.0,11.4125,11.426,11.3786,11.426,55600.0
2009-06-09 13:40:00,16.87,16.88,16.83,16.84,38800.0,11.426,11.4328,11.3989,11.4057,38800.0
2009-06-09 13:45:00,16.84,16.84,16.8,16.8,52200.0,11.4057,11.4057,11.3786,11.3786,52200.0
2009-06-09 13:50:00,16.81,16.84,16.8,16.83,32200.0,11.3854,11.4057,11.3786,11.3989,32200.0
2009-06-09 13:55:00,16.83,16.9,16.83,16.86,50000.0,11.3989,11.4463,11.3989,11.4192,50000.0
2009-06-09 14:00:00,16.86,16.91,16.86,16.9,83800.0,11.4192,11.4531,11.4192,11.4463,83800.0
2009-06-09 14:05:00,16.9,16.96,16.9,16.92,127200.0,11.4463,11.487,11.4463,11.4599,127200.0
2009-06-09 14:10:00,16.91,16.92,16.89,16.92,59200.0,11.4531,11.4599,11.4396,11.4599,59200.0
2009-06-09 14:15:00,16.91,16.93,16.9,16.92,80200.0,11.4531,11.4666,11.4463,11.4599,80200.0
2009-06-09 14:20:00,16.93,16.93,16.82,16.84,225000.0,11.4666,11.4666,11.3921,11.4057,225000.0
2009-06-09 14:25:00,16.84,16.91,16.83,16.9,74400.0,11.4057,11.4531,11.3989,11.4463,74400.0
2009-06-09 14:30:00,16.9,16.93,16.89,16.9,82000.0,11.4463,11.4666,11.4396,11.4463,82000.0
2009-06-09 14:35:00,16.9,16.93,16.9,16.92,56200.0,11.4463,11.4666,11.4463,11.4599,56200.0
2009-06-09 14:40:00,16.92,16.95,16.86,16.9,170200.0,11.4599,11.4802,11.4192,11.4463,170200.0
2009-06-09 14:45:00,16.89,16.91,16.83,16.9,216800.0,11.4396,11.4531,11.3989,11.4463,216800.0
2009-06-09 14:50:00,16.89,16.9,16.88,16.88,62200.0,11.4396,11.4463,11.4328,11.4328,62200.0
2009-06-09 14:55:00,16.88,16.93,16.86,16.92,137200.0,11.4328,11.4666,11.4192,11.4599,137200.0
2009-06-09 15:00:00,16.92,16.98,16.92,16.93,117000.0,11.4599,11.5005,11.4599,11.4666,117000.0
2009-06-09 15:05:00,16.94,16.96,16.9,16.92,133400.0,11.4734,11.487,11.4463,11.4599,133400.0
2009-06-09 15:10:00,16.92,16.93,16.9,16.91,74400.0,11.4599,11.4666,11.4463,11.4531,74400.0
2009-06-09 15:15:00,16.91,16.93,16.86,16.92,181600.0,11.4531,11.4666,11.4192,11.4599,181600.0
2009-06-09 15:20:00,16.91,16.93,16.87,16.9,129600.0,11.4531,11.4666,11.426,11.4463,129600.0
2009-06-09 15:25:00,16.91,16.94,16.89,16.93,157400.0,11.4531,11.4734,11.4396,11.4666,157400.0
2009-06-09 15:30:00,16.92,16.95,16.89,16.93,144000.0,11.4599,11.4802,11.4396,11.4666,144000.0
2009-06-09 15:35:00,16.93,16.96,16.92,16.93,167600.0,11.4666,11.487,11.4599,11.4666,167600.0
2009-06-09 15:40:00,16.93,16.93,16.88,16.92,165800.0,11.4666,11.4666,11.4328,11.4599,165800.0
2009-06-09 15:45:00,16.93,16.93,16.85,16.91,209800.0,11.4666,11.4666,11.4125,11.4531,209800.0
2009-06-09 15:50:00,16.91,16.92,16.87,16.9,167000.0,11.4531,11.4599,11.426,11.4463,167000.0
2009-06-09 15:55:00,16.9,16.91,16.84,16.85,566200.0,11.4463,11.4531,11.4057,11.4125,566200.0
2009-06-10 09:30:00,17.1,17.13,16.89,17.1,230200.0,11.5818,11.6021,11.4396,11.5818,230200.0
2009-06-10 09:35:00,17.11,17.11,16.95,17.03,185000.0,11.5886,11.5886,11.4802,11.5344,185000.0
2009-06-10 09:40:00,17.03,17.09,17.0,17.02,128000.0,11.5344,11.575,11.5141,11.5276,128000.0
2009-06-10 09:45:00,17.0,17.03,16.92,16.97,156600.0,11.5141,11.5344,11.4599,11.4937,156600.0
2009-06-10 09:50:00,16.97,17.08,16.96,17.08,92800.0,11.4937,11.5682,11.487,11.5682,92800.0
2009-06-10 09:55:00,17.08,17.1,17.0,17.07,78000.0,11.5682,11.5818,11.5141,11.5615,78000.0
2009-06-10 10:00:00,17.07,17.07,16.99,17.0,103600.0,11.5615,11.5615,11.5073,11.5141,103600.0
2009-06-10 10:05:00,17.0,17.03,16.98,17.0,117400.0,11.5141,11.5344,11.5005,11.5141,117400.0
2009-06-10 10:10:00,17.0,17.05,16.96,17.0,139200.0,11.5141,11.5479,11.487,11.5141,139200.0
2009-06-10 10:15:00,17.0,17.06,16.99,17.01,109000.0,11.5141,11.5547,11.5073,11.5208,109000.0
2009-06-10 10:20:00,17.0,17.03,16.98,17.0,81200.0,11.5141,11.5344,11.5005,11.5141,81200.0
2009-06-10 10:25:00,17.0,17.02,16.98,17.0,70000.0,11.5141,11.5276,11.5005,11.5141,70000.0
2009-06-10 10:30:00,17.0,17.01,16.98,17.0,114200.0,11.5141,11.5208,11.5005,11.5141,114200.0
2009-06-10 10:35:00,16.99,17.01,16.99,17.0,70000.0,11.5073,11.5208,11.5073,11.5141,70000.0
2009-06-10 10:40:00,17.0,17.02,16.95,17.02,128800.0,11.5141,11.5276,11.4802,11.5276,128800.0
2009-06-10 10:45:00,17.02,17.03,16.99,17.0,122200.0,11.5276,11.5344,11.5073,11.5141,122200.0
2009-06-10 10:50:00,17.0,17.04,17.0,17.02,122800.0,11.5141,11.5411,11.5141,11.5276,122800.0
2009-06-10 10:55:00,17.03,17.03,17.0,17.03,64000.0,11.5344,11.5344,11.5141,11.5344,64000.0
2009-06-10 11:00:00,17.03,17.04,17.0,17.0,185000.0,11.5344,11.5411,11.5141,11.5141,185000.0
2009-06-10 11:05:00,17.0,17.02,16.99,17.0,125200.0,11.5141,11.5276,11.5073,11.5141,125200.0
2009-06-10 11:10:00,17.0,17.01,16.99,17.0,139000.0,11.5141,11.5208,11.5073,11.5141,139000.0
2009-06-10 11:15:00,17.0,17.0,16.95,17.0,135200.0,11.5141,11.5141,11.4802,11.5141,135200.0
2009-06-10 11:20:00,17.0,17.0,16.99,16.99,194800.0,11.5141,11.5141,11.5073,11.5073,194800.0
2009-06-10 11:25:00,17.0,17.0,16.98,16.99,238000.0,11.5141,11.5141,11.5005,11.5073,238000.0
2009-06-10 11:30:00,16.99,17.0,16.97,16.97,28200.0,11.5073,11.5141,11.4937,11.4937,28200.0
2009-06-10 11:35:00,16.97,17.0,16.97,17.0,49400.0,11.4937,11.5141,11.4937,11.5141,49400.0
2009-06-10 11:40:00,17.0,17.0,16.99,16.99,44600.0,11.5141,11.5141,11.5073,11.5073,44600.0
2009-06-10 11:45:00,16.99,17.0,16.97,16.97,94800.0,11.5073,11.5141,11.4937,11.4937,94800.0
2009-06-10 11:50:00,16.98,17.0,16.98,16.99,48600.0,11.5005,11.5141,11.5005,11.5073,48600.0
2009-06-10 11:55:00,16.99,16.99,16.99,16.99,20400.0,11.5073,11.5073,11.5073,11.5073,20400.0
2009-06-10 12:00:00,16.99,17.0,16.98,16.99,103800.0,11.5073,11.5141,11.5005,11.5073,103800.0
2009-06-10 12:05:00,17.0,17.0,16.96,16.99,135200.0,11.5141,11.5141,11.487,11.5073,135200.0
2009-06-10 12:10:00,17.0,17.0,16.99,17.0,67400.0,11.5141,11.5141,11.5073,11.5141,67400.0
2009-06-10 12:15:00,17.0,17.0,16.96,16.96,88000.0,11.5141,11.5141,11.487,11.487,88000.0
2009-06-10 12:20:00,16.96,16.96,16.82,16.83,159400.0,11.487,11.487,11.3921,11.3989,159400.0
2009-06-10 12:25:00,16.83,16.9,16.82,16.9,57600.0,11.3989,11.4463,11.3921,11.4463,57600.0
2009-06-10 12:30:00,16.91,16.94,16.9,16.93,52600.0,11.4531,11.4734,11.4463,11.4666,52600.0
2009-06-10 12:35:00,16.93,16.99,16.93,16.99,23800.0,11.4666,11.5073,11.4666,11.5073,23800.0
2009-06-10 12:40:00,16.99,17.0,16.98,16.98,16800.0,11.5073,11.5141,11.5005,11.5005,16800.0
2009-06-10 12:45:00,16.99,16.99,16.93,16.95,72800.0,11.5073,11.5073,11.4666,11.4802,72800.0
2009-06-10 12:50:00,16.95,16.99,16.94,16.98,41400.0,11.4802,11.5073,11.4734,11.5005,41400.0
2009-06-10 12:55:00,16.99,16.99,16.96,16.97,35800.0,11.5073,11.5073,11.487,11.4937,35800.0
2009-06-10 13:00:00,16.96,16.96,16.89,16.9,136200.0,11.487,11.487,11.4396,11.4463,136200.0
2009-06-10 13:05:00,16.9,16.9,16.75,16.81,227600.0,11.4463,11.4463,11.3447,11.3854,227600.0
2009-06-10 13:10:00,16.81,16.85,16.8,16.85,65600.0,11.3854,11.4125,11.3786,11.4125,65600.0
2009-06-10 13:15:00,16.84,16.9,16.81,16.81,88200.0,11.4057,11.4463,11.3854,11.3854,88200.0
2009-06-10 13:20:00,16.81,16.81,16.68,16.79,170800.0,11.3854,11.3854,11.2973,11.3718,170800.0
2009-06-10 13:25:00,16.78,16.83,16.77,16.78,113200.0,11.365,11.3989,11.3583,11.365,113200.0
2009-06-10 13:30:00,16.77,16.78,16.67,16.67,141000.0,11.3583,11.365,11.2905,11.2905,141000.0
2009-06-10 13:35:00,16.67,16.72,16.65,16.7,79000.0,11.2905,11.3244,11.277,11.3109,79000.0
2009-06-10 13:40:00,16.7,16.8,16.7,16.74,120400.0,11.3109,11.3786,11.3109,11.338,120400.0
2009-06-10 13:45:00,16.73,16.78,16.7,16.74,80400.0,11.3312,11.365,11.3109,11.338,80400.0
2009-06-10 13:50:00,16.74,16.8,16.74,16.74,65600.0,11.338,11.3786,11.338,11.338,65600.0
2009-06-10 13:55:00,16.75,16.83,16.72,16.82,93400.0,11.3447,11.3989,11.3244,11.3921,93400.0
2009-06-10 14:00:00,16.82,16.82,16.73,16.81,92800.0,11.3921,11.3921,11.3312,11.3854,92800.0
2009-06-10 14:05:00,16.81,16.81,16.71,16.73,268000.0,11.3854,11.3854,11.3176,11.3312,268000.0
2009-06-10 14:10:00,16.73,16.78,16.72,16.78,139600.0,11.3312,11.365,11.3244,11.365,139600.0
2009-06-10 14:15:00,16.78,16.81,16.75,16.81,39200.0,11.365,11.3854,11.3447,11.3854,39200.0
2009-06-10 14:20:00,16.81,16.83,16.73,16.73,84200.0,11.3854,11.3989,11.3312,11.3312,84200.0
2009-06-10 14:25:00,16.72,16.8,16.7,16.73,60400.0,11.3244,11.3786,11.3109,11.3312,60400.0
2009-06-10 14:30:00,16.74,16.75,16.7,16.74,67400.0,11.338,11.3447,11.3109,11.338,67400.0
2009-06-10 14:35:00,16.74,16.8,16.74,16.76,53200.0,11.338,11.3786,11.338,11.3515,53200.0
2009-06-10 14:40:00,16.77,16.77,16.74,16.75,41800.0,11.3583,11.3583,11.338,11.3447,41800.0
2009-06-10 14:45:00,16.76,16.8,16.74,16.76,55200.0,11.3515,11.3786,11.338,11.3515,55200.0
2009-06-10 14:50:00,16.77,16.77,16.68,16.7,94000.0,11.3583,11.3583,11.2973,11.3109,94000.0
2009-06-10 14:55:00,16.71,16.77,16.7,16.76,60000.0,11.3176,11.3583,11.3109,11.3515,60000.0
2009-06-10 15:00:00,16.77,16.77,16.71,16.72,70400.0,11.3583,11.3583,11.3176,11.3244,70400.0
2009-06-10 15:05:00,16.72,16.72,16.63,16.63,155800.0,11.3244,11.3244,11.2635,11.2635,155800.0
2009-06-10 15:10:00,16.63,16.67,16.61,16.64,123400.0,11.2635,11.2905,11.2499,11.2702,123400.0
2009-06-10 15:15:00,16.64,16.65,16.6,16.61,137400.0,11.2702,11.277,11.2431,11.2499,137400.0
2009-06-10 15:20:00,16.61,16.68,16.59,16.6,93600.0,11.2499,11.2973,11.2364,11.2431,93600.0
2009-06-10 15:25:00,16.6,16.63,16.57,16.61,111800.0,11.2431,11.2635,11.2228,11.2499,111800.0
2009-06-10 15:30:00,16.61,16.7,16.61,16.66,146800.0,11.2499,11.3109,11.2499,11.2838,146800.0
2009-06-10 15:35:00,16.66,16.73,16.66,16.68,241200.0,11.2838,11.3312,11.2838,11.2973,241200.0
2009-06-10 15:40:00,16.68,16.75,16.63,16.75,199400.0,11.2973,11.3447,11.2635,11.3447,199400.0
2009-06-10 15:45:00,16.75,16.78,16.69,16.72,231400.0,11.3447,11.365,11.3041,11.3244,231400.0
2009-06-10 15:50:00,16.72,16.77,16.68,16.74,254600.0,11.3244,11.3583,11.2973,11.338,254600.0
2009-06-10 15:55:00,16.75,16.78,16.73,16.77,461400.0,11.3447,11.365,11.3312,11.3583,461400.0
2009-06-11 09:30:00,16.8,17.0,16.63,16.64,190200.0,11.3786,11.5141,11.2635,11.2702,190200.0
2009-06-11 09:35:00,16.64,16.75,16.58,16.75,89000.0,11.2702,11.3447,11.2296,11.3447,89000.0
2009-06-11 09:40:00,16.75,16.93,16.75,16.86,100200.0,11.3447,11.4666,11.3447,11.4192,100200.0
2009-06-11 09:45:00,16.87,17.13,16.86,17.13,169800.0,11.426,11.6021,11.4192,11.6021,169800.0
2009-06-11 09:50:00,17.11,17.18,17.11,17.15,101000.0,11.5886,11.636,11.5886,11.6156,101000.0
2009-06-11 09:55:00,17.15,17.15,17.02,17.07,73600.0,11.6156,11.6156,11.5276,11.5615,73600.0
2009-06-11 10:00:00,17.08,17.11,17.04,17.07,38400.0,11.5682,11.5886,11.5411,11.5615,38400.0
2009-06-11 10:05:00,17.07,17.08,17.0,17.01,57400.0,11.5615,11.5682,11.5141,11.5208,57400.0
2009-06-11 10:10:00,17.02,17.08,17.02,17.06,37600.0,11.5276,11.5682,11.5276,11.5547,37600.0
2009-06-11 10:15:00,17.05,17.13,16.91,16.96,115400.0,11.5479,11.6021,11.4531,11.487,115400.0
2009-06-11 10:20:00,16.96,17.02,16.89,16.93,62600.0,11.487,11.5276,11.4396,11.4666,62600.0
2009-06-11 10:25:00,16.93,16.96,16.92,16.96,44200.0,11.4666,11.487,11.4599,11.487,44200.0
2009-06-11 10:30:00,16.96,17.0,16.93,16.93,51400.0,11.487,11.5141,11.4666,11.4666,51400.0
2009-06-11 10:35:00,16.93,16.98,16.88,16.98,39400.0,11.4666,11.5005,11.4328,11.5005,39400.0
2009-06-11 10:40:00,16.98,17.13,16.98,17.09,146000.0,11.5005,11.6021,11.5005,11.575,146000.0
2009-06-11 10:45:00,17.09,17.11,17.08,17.11,46200.0,11.575,11.5886,11.5682,11.5886,46200.0
2009-06-11 10:50:00,17.1,17.12,17.08,17.11,52200.0,11.5818,11.5953,11.5682,11.5886,52200.0
2009-06-11 10:55:00,17.11,17.11,17.03,17.06,80600.0,11.5886,11.5886,11.5344,11.5547,80600.0
2009-06-11 11:00:00,17.06,17.11,17.05,17.1,68400.0,11.5547,11.5886,11.5479,11.5818,68400.0
2009-06-11 11:05:00,17.1,17.17,17.1,17.12,72000.0,11.5818,11.6292,11.5818,11.5953,72000.0
2009-06-11 11:10:00,17.11,17.15,17.11,17.13,73400.0,11.5886,11.6156,11.5886,11.6021,73400.0
2009-06-11 11:15:00,17.13,17.17,17.13,17.17,87000.0,11.6021,11.6292,11.6021,11.6292,87000.0
2009-06-11 11:20:00,17.17,17.2,17.16,17.19,104200.0,11.6292,11.6495,11.6224,11.6427,104200.0
2009-06-11 11:25:00,17.19,17.19,17.16,17.19,62000.0,11.6427,11.6427,11.6224,11.6427,62000.0
2009-06-11 11:30:00,17.19,17.19,17.13,17.13,40800.0,11.6427,11.6427,11.6021,11.6021,40800.0
2009-06-11 11:35:00,17.13,17.15,17.11,17.14,57200.0,11.6021,11.6156,11.5886,11.6089,57200.0
2009-06-11 11:40:00,17.14,17.15,17.1,17.1,63800.0,11.6089,11.6156,11.5818,11.5818,63800.0
2009-06-11 11:45:00,17.1,17.14,17.1,17.13,24000.0,11.5818,11.6089,11.5818,11.6021,24000.0
2009-06-11 11:50:00,17.13,17.14,17.11,17.13,50800.0,11.6021,11.6089,11.5886,11.6021,50800.0
2009-06-11 11:55:00,17.14,17.14,17.1,17.1,61400.0,11.6089,11.6089,11.5818,11.5818,61400.0
2009-06-11 12:00:00,17.1,17.11,17.08,17.08,86600.0,11.5818,11.5886,11.5682,11.5682,86600.0
2009-06-11 12:05:00,17.09,17.12,17.08,17.12,46400.0,11.575,11.5953,11.5682,11.5953,46400.0
2009-06-11 12:10:00,17.11,17.15,17.1,17.1,29200.0,11.5886,11.6156,11.5818,11.5818,29200.0
2009-06-11 12:15:00,17.1,17.15,17.1,17.14,40000.0,11.5818,11.6156,11.5818,11.6089,40000.0
2009-06-11 12:20:00,17.14,17.17,17.14,17.17,26800.0,11.6089,11.6292,11.6089,11.6292,26800.0
2009-06-11 12:25:00,17.17,17.17,17.15,17.16,17400.0,11.6292,11.6292,11.6156,11.6224,17400.0
2009-06-11 12:30:00,17.15,17.17,17.13,17.17,30000.0,11.6156,11.6292,11.6021,11.6292,30000.0
2009-06-11 12:35:00,17.18,17.18,17.13,17.13,29600.0,11.636,11.636,11.6021,11.6021,29600.0
2009-06-11 12:40:00,17.13,17.14,17.1,17.11,54400.0,11.6021,11.6089,11.5818,11.5886,54400.0
2009-06-11 12:45:00,17.11,17.14,17.07,17.07,50200.0,11.5886,11.6089,11.5615,11.5615,50200.0
2009-06-11 12:50:00,17.07,17.11,17.06,17.08,44000.0,11.5615,11.5886,11.5547,11.5682,44000.0
2009-06-11 12:55:00,17.09,17.13,17.05,17.06,61400.0,11.575,11.6021,11.5479,11.5547,61400.0
2009-06-11 13:00:00,17.06,17.14,17.05,17.05,118600.0,11.5547,11.6089,11.5479,11.5479,118600.0
2009-06-11 13:05:00,17.05,17.08,17.0,17.07,150600.0,11.5479,11.5682,11.5141,11.5615,150600.0
2009-06-11 13:10:00,17.07,17.13,17.06,17.07,71000.0,11.5615,11.6021,11.5547,11.5615,71000.0
2009-06-11 13:15:00,17.08,17.12,17.07,17.09,39800.0,11.5682,11.5953,11.5615,11.575,39800.0
2009-06-11 13:20:00,17.1,17.13,17.08,17.11,53600.0,11.5818,11.6021,11.5682,11.5886,53600.0
2009-06-11 13:25:00,17.11,17.17,17.1,17.16,70800.0,11.5886,11.6292,11.5818,11.6224,70800.0
2009-06-11 13:30:00,17.16,17.17,17.09,17.12,76200.0,11.6224,11.6292,11.575,11.5953,76200.0
2009-06-11 13:35:00,17.13,17.13,17.08,17.1,46800.0,11.6021,11.6021,11.5682,11.5818,46800.0
2009-06-11 13:40:00,17.11,17.12,17.08,17.11,164000.0,11.5886,11.5953,11.5682,11.5886,164000.0
2009-06-11 13:45:00,17.11,17.17,17.11,17.13,53000.0,11.5886,11.6292,11.5886,11.6021,53000.0
2009-06-11 13:50:00,17.12,17.18,17.1,17.17,82200.0,11.5953,11.636,11.5818,11.6292,82200.0
2009-06-11 13:55:00,17.17,17.24,17.17,17.21,173000.0,11.6292,11.6766,11.6292,11.6563,173000.0
2009-06-11 14:00:00,17.21,17.22,17.11,17.14,82400.0,11.6563,11.6631,11.5886,11.6089,82400.0
2009-06-11 14:05:00,17.14,17.16,17.1,17.14,40800.0,11.6089,11.6224,11.5818,11.6089,40800.0
2009-06-11 14:10:00,17.14,17.23,17.13,17.21,115800.0,11.6089,11.6698,11.6021,11.6563,115800.0
2009-06-11 14:15:00,17.21,17.27,17.2,17.21,251600.0,11.6563,11.6969,11.6495,11.6563,251600.0
2009-06-11 14:20:00,17.21,17.28,17.2,17.25,110400.0,11.6563,11.7037,11.6495,11.6834,110400.0
2009-06-11 14:25:00,17.25,17.3,17.24,17.3,63000.0,11.6834,11.7172,11.6766,11.7172,63000.0
2009-06-11 14:30:00,17.3,17.3,17.21,17.23,79600.0,11.7172,11.7172,11.6563,11.6698,79600.0
2009-06-11 14:35:00,17.23,17.24,17.11,17.16,101000.0,11.6698,11.6766,11.5886,11.6224,101000.0
2009-06-11 14:40:00,17.16,17.18,17.12,17.13,77400.0,11.6224,11.636,11.5953,11.6021,77400.0
2009-06-11 14:45:00,17.13,17.14,17.08,17.11,101600.0,11.6021,11.6089,11.5682,11.5886,101600.0
2009-06-11 14:50:00,17.11,17.14,17.09,17.11,122200.0,11.5886,11.6089,11.575,11.5886,122200.0
2009-06-11 14:55:00,17.12,17.13,17.1,17.11,123200.0,11.5953,11.6021,11.5818,11.5886,123200.0
2009-06-11 15:00:00,17.11,17.13,17.06,17.12,96800.0,11.5886,11.6021,11.5547,11.5953,96800.0
2009-06-11 15:05:00,17.11,17.17,17.11,17.15,53400.0,11.5886,11.6292,11.5886,11.6156,53400.0
2009-06-11 15:10:00,17.14,17.15,17.07,17.1,57000.0,11.6089,11.6156,11.5615,11.5818,57000.0
2009-06-11 15:15:00,17.1,17.11,17.07,17.08,82600.0,11.5818,11.5886,11.5615,11.5682,82600.0
2009-06-11 15:20:00,17.08,17.08,17.0,17.06,87000.0,11.5682,11.5682,11.5141,11.5547,87000.0
2009-06-11 15:25:00,17.06,17.09,17.01,17.01,59400.0,11.5547,11.575,11.5208,11.5208,59400.0
2009-06-11 15:30:00,17.0,17.03,16.93,17.01,181600.0,11.5141,11.5344,11.4666,11.5208,181600.0
2009-06-11 15:35:00,17.02,17.07,16.99,17.03,190600.0,11.5276,11.5615,11.5073,11.5344,190600.0
2009-06-11 15:40:00,17.03,17.06,16.98,16.99,176800.0,11.5344,11.5547,11.5005,11.5073,176800.0
2009-06-11 15:45:00,16.99,17.08,16.99,17.0,138400.0,11.5073,11.5682,11.5073,11.5141,138400.0
2009-06-11 15:50:00,17.0,17.05,16.98,17.0,194000.0,11.5141,11.5479,11.5005,11.5141,194000.0
2009-06-11 15:55:00,17.0,17.0,16.86,16.91,624000.0,11.5141,11.5141,11.4192,11.4531,624000.0
2009-06-12 09:30:00,16.77,16.86,16.68,16.7,137000.0,11.3583,11.4192,11.2973,11.3109,137000.0
2009-06-12 09:35:00,16.71,16.71,16.46,16.49,239600.0,11.3176,11.3176,11.1483,11.1686,239600.0
2009-06-12 09:40:00,16.49,16.55,16.38,16.38,179000.0,11.1686,11.2093,11.0941,11.0941,179000.0
2009-06-12 09:45:00,16.38,16.38,16.31,16.36,153000.0,11.0941,11.0941,11.0467,11.0806,153000.0
2009-06-12 09:50:00,16.38,16.49,16.37,16.43,149200.0,11.0941,11.1686,11.0874,11.128,149200.0
2009-06-12 09:55:00,16.43,16.46,16.41,16.43,79600.0,11.128,11.1483,11.1144,11.128,79600.0
2009-06-12 10:00:00,16.43,16.46,16.38,16.41,130800.0,11.128,11.1483,11.0941,11.1144,130800.0
2009-06-12 10:05:00,16.41,16.47,16.41,16.47,99000.0,11.1144,11.1551,11.1144,11.1551,99000.0
2009-06-12 10:10:00,16.47,16.53,16.45,16.5,82200.0,11.1551,11.1957,11.1415,11.1754,82200.0
2009-06-12 10:15:00,16.5,16.55,16.49,16.52,65800.0,11.1754,11.2093,11.1686,11.189,65800.0
2009-06-12 10:20:00,16.52,16.59,16.49,16.49,48000.0,11.189,11.2364,11.1686,11.1686,48000.0
2009-06-12 10:25:00,16.49,16.54,16.43,16.45,58400.0,11.1686,11.2025,11.128,11.1415,58400.0
2009-06-12 10:30:00,16.45,16.49,16.43,16.49,52400.0,11.1415,11.1686,11.128,11.1686,52400.0
2009-06-12 10:35:00,16.49,16.54,16.44,16.46,74400.0,11.1686,11.2025,11.1348,11.1483,74400.0
2009-06-12 10:40:00,16.45,16.5,16.44,16.44,74400.0,11.1415,11.1754,11.1348,11.1348,74400.0
2009-06-12 10:45:00,16.45,16.47,16.41,16.45,45200.0,11.1415,11.1551,11.1144,11.1415,45200.0
2009-06-12 10:50:00,16.45,16.46,16.43,16.45,116200.0,11.1415,11.1483,11.128,11.1415,116200.0
2009-06-12 10:55:00,16.45,16.46,16.41,16.45,55000.0,11.1415,11.1483,11.1144,11.1415,55000.0
2009-06-12 11:00:00,16.45,16.52,16.45,16.5,60000.0,11.1415,11.189,11.1415,11.1754,60000.0
2009-06-12 11:05:00,16.5,16.52,16.49,16.5,64800.0,11.1754,11.189,11.1686,11.1754,64800.0
2009-06-12 11:10:00,16.5,16.52,16.49,16.52,49200.0,11.1754,11.189,11.1686,11.189,49200.0
2009-06-12 11:15:00,16.52,16.53,16.47,16.48,84600.0,11.189,11.1957,11.1551,11.1619,84600.0
2009-06-12 11:20:00,16.47,16.5,16.47,16.5,25800.0,11.1551,11.1754,11.1551,11.1754,25800.0
2009-06-12 11:25:00,16.49,16.5,16.48,16.5,46800.0,11.1686,11.1754,11.1619,11.1754,46800.0
2009-06-12 11:30:00,16.5,16.5,16.49,16.5,57400.0,11.1754,11.1754,11.1686,11.1754,57400.0
2009-06-12 11:35:00,16.5,16.5,16.47,16.47,37600.0,11.1754,11.1754,11.1551,11.1551,37600.0
2009-06-12 11:40:00,16.47,16.49,16.46,16.48,41200.0,11.1551,11.1686,11.1483,11.1619,41200.0
2009-06-12 11:45:00,16.49,16.53,16.48,16.53,87000.0,11.1686,11.1957,11.1619,11.1957,87000.0
2009-06-12 11:50:00,16.53,16.55,16.49,16.49,38600.0,11.1957,11.2093,11.1686,11.1686,38600.0
2009-06-12 11:55:00,16.5,16.5,16.49,16.5,30600.0,11.1754,11.1754,11.1686,11.1754,30600.0
2009-06-12 12:00:00,16.5,16.5,16.47,16.49,28200.0,11.1754,11.1754,11.1551,11.1686,28200.0
2009-06-12 12:05:00,16.49,16.49,16.45,16.45,52600.0,11.1686,11.1686,11.1415,11.1415,52600.0
2009-06-12 12:10:00,16.46,16.5,16.45,16.49,48400.0,11.1483,11.1754,11.1415,11.1686,48400.0
2009-06-12 12:15:00,16.49,16.49,16.49,16.49,64000.0,11.1686,11.1686,11.1686,11.1686,64000.0
2009-06-12 12:20:00,16.49,16.49,16.48,16.48,75200.0,11.1686,11.1686,11.1619,11.1619,75200.0
2009-06-12 12:25:00,16.47,16.47,16.43,16.43,192200.0,11.1551,11.1551,11.128,11.128,192200.0
2009-06-12 12:30:00,16.43,16.45,16.4,16.42,105800.0,11.128,11.1415,11.1077,11.1212,105800.0
2009-06-12 12:35:00,16.41,16.42,16.39,16.41,45800.0,11.1144,11.1212,11.1009,11.1144,45800.0
2009-06-12 12:40:00,16.4,16.41,16.39,16.39,51000.0,11.1077,11.1144,11.1009,11.1009,51000.0
2009-06-12 12:45:00,16.4,16.41,16.38,16.39,44200.0,11.1077,11.1144,11.0941,11.1009,44200.0
2009-06-12 12:50:00,16.39,16.41,16.39,16.41,55000.0,11.1009,11.1144,11.1009,11.1144,55000.0
2009-06-12 12:55:00,16.41,16.42,16.38,16.4,75000.0,11.1144,11.1212,11.0941,11.1077,75000.0
2009-06-12 13:00:00,16.4,16.43,16.4,16.42,61400.0,11.1077,11.128,11.1077,11.1212,61400.0
2009-06-12 13:05:00,16.43,16.43,16.35,16.36,148000.0,11.128,11.128,11.0738,11.0806,148000.0
2009-06-12 13:10:00,16.36,16.36,16.31,16.34,97000.0,11.0806,11.0806,11.0467,11.067,97000.0
2009-06-12 13:15:00,16.34,16.38,16.32,16.36,68600.0,11.067,11.0941,11.0535,11.0806,68600.0
2009-06-12 13:20:00,16.36,16.39,16.34,16.36,52200.0,11.0806,11.1009,11.067,11.0806,52200.0
2009-06-12 13:25:00,16.36,16.39,16.33,16.33,23200.0,11.0806,11.1009,11.0603,11.0603,23200.0
2009-06-12 13:30:00,16.33,16.33,16.3,16.32,54200.0,11.0603,11.0603,11.0399,11.0535,54200.0
2009-06-12 13:35:00,16.33,16.36,16.32,16.36,69600.0,11.0603,11.0806,11.0535,11.0806,69600.0
2009-06-12 13:40:00,16.36,16.38,16.35,16.36,33000.0,11.0806,11.0941,11.0738,11.0806,33000.0
2009-06-12 13:45:00,16.37,16.37,16.35,16.35,31200.0,11.0874,11.0874,11.0738,11.0738,31200.0
2009-06-12 13:50:00,16.36,16.38,16.34,16.36,80400.0,11.0806,11.0941,11.067,11.0806,80400.0
2009-06-12 13:55:00,16.36,16.37,16.34,16.36,23200.0,11.0806,11.0874,11.067,11.0806,23200.0
2009-06-12 14:00:00,16.36,16.36,16.33,16.34,58000.0,11.0806,11.0806,11.0603,11.067,58000.0
2009-06-12 14:05:00,16.34,16.36,16.34,16.34,34000.0,11.067,11.0806,11.067,11.067,34000.0
2009-06-12 14:10:00,16.34,16.36,16.33,16.35,91000.0,11.067,11.0806,11.0603,11.0738,91000.0
2009-06-12 14:15:00,16.36,16.36,16.33,16.33,45000.0,11.0806,11.0806,11.0603,11.0603,45000.0
2009-06-12 14:20:00,16.33,16.34,16.25,16.3,268800.0,11.0603,11.067,11.0061,11.0399,268800.0
2009-06-12 14:25:00,16.31,16.33,16.27,16.28,72600.0,11.0467,11.0603,11.0196,11.0264,72600.0
2009-06-12 14:30:00,16.29,16.35,16.28,16.33,42600.0,11.0332,11.0738,11.0264,11.0603,42600.0
2009-06-12 14:35:00,16.33,16.34,16.31,16.33,31200.0,11.0603,11.067,11.0467,11.0603,31200.0
2009-06-12 14:40:00,16.33,16.44,16.33,16.4,133000.0,11.0603,11.1348,11.0603,11.1077,133000.0
2009-06-12 14:45:00,16.4,16.43,16.38,16.38,71000.0,11.1077,11.128,11.0941,11.0941,71000.0
2009-06-12 14:50:00,16.38,16.43,16.37,16.42,72400.0,11.0941,11.128,11.0874,11.1212,72400.0
2009-06-12 14:55:00,16.42,16.42,16.4,16.4,60600.0,11.1212,11.1212,11.1077,11.1077,60600.0
2009-06-12 15:00:00,16.4,16.45,16.4,16.44,78200.0,11.1077,11.1415,11.1077,11.1348,78200.0
2009-06-12 15:05:00,16.44,16.46,16.4,16.41,61800.0,11.1348,11.1483,11.1077,11.1144,61800.0
2009-06-12 15:10:00,16.4,16.43,16.4,16.42,118000.0,11.1077,11.128,11.1077,11.1212,118000.0
2009-06-12 15:15:00,16.42,16.43,16.41,16.41,93400.0,11.1212,11.128,11.1144,11.1144,93400.0
2009-06-12 15:20:00,16.42,16.45,16.39,16.42,87400.0,11.1212,11.1415,11.1009,11.1212,87400.0
2009-06-12 15:25:00,16.41,16.43,16.38,16.4,81800.0,11.1144,11.128,11.0941,11.1077,81800.0
2009-06-12 15:30:00,16.41,16.42,16.36,16.36,115200.0,11.1144,11.1212,11.0806,11.0806,115200.0
2009-06-12 15:35:00,16.36,16.36,16.31,16.32,140800.0,11.0806,11.0806,11.0467,11.0535,140800.0
2009-06-12 15:40:00,16.33,16.38,16.33,16.37,93000.0,11.0603,11.0941,11.0603,11.0874,93000.0
2009-06-12 15:45:00,16.36,16.37,16.33,16.35,192000.0,11.0806,11.0874,11.0603,11.0738,192000.0
2009-06-12 15:50:00,16.35,16.39,16.34,16.35,217600.0,11.0738,11.1009,11.067,11.0738,217600.0
2009-06-12 15:55:00,16.34,16.44,16.34,16.44,799400.0,11.067,11.1348,11.067,11.1348,799400.0
2009-06-15 09:30:00,16.25,16.29,15.86,15.91,351600.0,11.0061,11.0332,10.7419,10.7758,351600.0
2009-06-15 09:35:00,15.93,16.01,15.9,15.96,141600.0,10.7893,10.8435,10.769,10.8097,141600.0
2009-06-15 09:40:00,15.95,16.08,15.94,15.97,118200.0,10.8029,10.8909,10.7961,10.8164,118200.0
2009-06-15 09:45:00,15.99,16.0,15.9,15.99,130200.0,10.83,10.8368,10.769,10.83,130200.0
2009-06-15 09:50:00,16.0,16.16,15.99,16.14,217600.0,10.8368,10.9451,10.83,10.9316,217600.0
2009-06-15 09:55:00,16.14,16.14,16.07,16.13,204800.0,10.9316,10.9316,10.8842,10.9248,204800.0
2009-06-15 10:00:00,16.13,16.15,16.1,16.13,67800.0,10.9248,10.9384,10.9045,10.9248,67800.0
2009-06-15 10:05:00,16.13,16.13,16.05,16.08,143600.0,10.9248,10.9248,10.8706,10.8909,143600.0
2009-06-15 10:10:00,16.09,16.13,15.96,15.96,91000.0,10.8977,10.9248,10.8097,10.8097,91000.0
2009-06-15 10:15:00,15.96,15.98,15.91,15.97,119200.0,10.8097,10.8232,10.7758,10.8164,119200.0
2009-06-15 10:20:00,15.97,16.0,15.96,15.96,56800.0,10.8164,10.8368,10.8097,10.8097,56800.0
2009-06-15 10:25:00,15.96,16.08,15.96,16.07,95400.0,10.8097,10.8909,10.8097,10.8842,95400.0
2009-06-15 10:30:00,16.07,16.09,16.04,16.08,115400.0,10.8842,10.8977,10.8638,10.8909,115400.0
2009-06-15 10:35:00,16.08,16.1,15.98,15.99,111800.0,10.8909,10.9045,10.8232,10.83,111800.0
2009-06-15 10:40:00,15.99,16.03,15.95,15.95,73000.0,10.83,10.8571,10.8029,10.8029,73000.0
2009-06-15 10:45:00,15.95,16.06,15.95,16.04,70600.0,10.8029,10.8774,10.8029,10.8638,70600.0
2009-06-15 10:50:00,16.03,16.17,16.03,16.15,82600.0,10.8571,10.9519,10.8571,10.9384,82600.0
2009-06-15 10:55:00,16.16,16.16,16.1,16.11,56200.0,10.9451,10.9451,10.9045,10.9113,56200.0
2009-06-15 11:00:00,16.11,16.13,16.08,16.11,76800.0,10.9113,10.9248,10.8909,10.9113,76800.0
2009-06-15 11:05:00,16.12,16.12,16.06,16.06,65400.0,10.918,10.918,10.8774,10.8774,65400.0
2009-06-15 11:10:00,16.07,16.08,16.0,16.08,142400.0,10.8842,10.8909,10.8368,10.8909,142400.0
2009-06-15 11:15:00,16.08,16.11,16.07,16.08,54400.0,10.8909,10.9113,10.8842,10.8909,54400.0
2009-06-15 11:20:00,16.09,16.09,15.96,15.96,87400.0,10.8977,10.8977,10.8097,10.8097,87400.0
2009-06-15 11:25:00,15.96,16.03,15.96,16.03,68000.0,10.8097,10.8571,10.8097,10.8571,68000.0
2009-06-15 11:30:00,16.04,16.1,16.04,16.08,43200.0,10.8638,10.9045,10.8638,10.8909,43200.0
2009-06-15 11:35:00,16.08,16.09,16.07,16.09,86000.0,10.8909,10.8977,10.8842,10.8977,86000.0
2009-06-15 11:40:00,16.08,16.11,16.08,16.11,35600.0,10.8909,10.9113,10.8909,10.9113,35600.0
2009-06-15 11:45:00,16.11,16.12,16.07,16.12,60800.0,10.9113,10.918,10.8842,10.918,60800.0
2009-06-15 11:50:00,16.11,16.13,16.1,16.11,34000.0,10.9113,10.9248,10.9045,10.9113,34000.0
2009-06-15 11:55:00,16.11,16.11,16.06,16.08,27000.0,10.9113,10.9113,10.8774,10.8909,27000.0
2009-06-15 12:00:00,16.08,16.09,16.05,16.06,26400.0,10.8909,10.8977,10.8706,10.8774,26400.0
2009-06-15 12:05:00,16.06,16.08,16.04,16.07,57200.0,10.8774,10.8909,10.8638,10.8842,57200.0
2009-06-15 12:10:00,16.06,16.07,15.97,16.01,63000.0,10.8774,10.8842,10.8164,10.8435,63000.0
2009-06-15 12:15:00,16.0,16.03,15.99,16.0,92400.0,10.8368,10.8571,10.83,10.8368,92400.0
2009-06-15 12:20:00,16.0,16.0,15.97,15.97,57200.0,10.8368,10.8368,10.8164,10.8164,57200.0
2009-06-15 12:25:00,15.97,15.99,15.92,15.94,74200.0,10.8164,10.83,10.7826,10.7961,74200.0
2009-06-15 12:30:00,15.94,16.01,15.93,16.01,21600.0,10.7961,10.8435,10.7893,10.8435,21600.0
2009-06-15 12:35:00,16.01,16.06,16.0,16.02,35000.0,10.8435,10.8774,10.8368,10.8503,35000.0
2009-06-15 12:40:00,16.02,16.03,16.01,16.03,23600.0,10.8503,10.8571,10.8435,10.8571,23600.0
2009-06-15 12:45:00,16.03,16.03,16.0,16.02,64400.0,10.8571,10.8571,10.8368,10.8503,64400.0
2009-06-15 12:50:00,16.0,16.04,15.99,15.99,39600.0,10.8368,10.8638,10.83,10.83,39600.0
2009-06-15 12:55:00,16.0,16.02,15.97,15.99,40000.0,10.8368,10.8503,10.8164,10.83,40000.0
2009-06-15 13:00:00,15.98,15.99,15.9,15.9,53800.0,10.8232,10.83,10.769,10.769,53800.0
2009-06-15 13:05:00,15.9,15.94,15.88,15.88,89200.0,10.769,10.7961,10.7555,10.7555,89200.0
2009-06-15 13:10:00,15.88,15.93,15.88,15.9,89000.0,10.7555,10.7893,10.7555,10.769,89000.0
2009-06-15 13:15:00,15.9,15.9,15.86,15.86,87800.0,10.769,10.769,10.7419,10.7419,87800.0
2009-06-15 13:20:00,15.86,15.86,15.81,15.83,126800.0,10.7419,10.7419,10.7081,10.7216,126800.0
2009-06-15 13:25:00,15.83,15.83,15.79,15.81,72600.0,10.7216,10.7216,10.6945,10.7081,72600.0
2009-06-15 13:30:00,15.8,15.81,15.76,15.78,75600.0,10.7013,10.7081,10.6742,10.6878,75600.0
2009-06-15 13:35:00,15.78,15.78,15.75,15.76,75200.0,10.6878,10.6878,10.6674,10.6742,75200.0
2009-06-15 13:40:00,15.76,15.77,15.75,15.76,32400.0,10.6742,10.681,10.6674,10.6742,32400.0
2009-06-15 13:45:00,15.76,15.78,15.76,15.78,111200.0,10.6742,10.6878,10.6742,10.6878,111200.0
2009-06-15 13:50:00,15.78,15.8,15.77,15.78,25600.0,10.6878,10.7013,10.681,10.6878,25600.0
2009-06-15 13:55:00,15.79,15.79,15.76,15.77,54200.0,10.6945,10.6945,10.6742,10.681,54200.0
2009-06-15 14:00:00,15.77,15.82,15.76,15.82,46800.0,10.681,10.7148,10.6742,10.7148,46800.0
2009-06-15 14:05:00,15.81,15.83,15.79,15.81,52400.0,10.7081,10.7216,10.6945,10.7081,52400.0
2009-06-15 14:10:00,15.81,15.86,15.81,15.84,50000.0,10.7081,10.7419,10.7081,10.7284,50000.0
2009-06-15 14:15:00,15.83,15.86,15.82,15.86,44200.0,10.7216,10.7419,10.7148,10.7419,44200.0
2009-06-15 14:20:00,15.86,15.87,15.83,15.83,48400.0,10.7419,10.7487,10.7216,10.7216,48400.0
2009-06-15 14:25:00,15.83,15.87,15.82,15.87,55200.0,10.7216,10.7487,10.7148,10.7487,55200.0
2009-06-15 14:30:00,15.86,15.87,15.82,15.83,33000.0,10.7419,10.7487,10.7148,10.7216,33000.0
2009-06-15 14:35:00,15.83,15.83,15.78,15.8,87600.0,10.7216,10.7216,10.6878,10.7013,87600.0
2009-06-15 14:40:00,15.8,15.81,15.77,15.78,62200.0,10.7013,10.7081,10.681,10.6878,62200.0
2009-06-15 14:45:00,15.78,15.81,15.78,15.81,63600.0,10.6878,10.7081,10.6878,10.7081,63600.0
2009-06-15 14:50:00,15.81,15.81,15.79,15.8,95600.0,10.7081,10.7081,10.6945,10.7013,95600.0
2009-06-15 14:55:00,15.79,15.83,15.78,15.83,82000.0,10.6945,10.7216,10.6878,10.7216,82000.0
2009-06-15 15:00:00,15.83,15.83,15.78,15.79,87400.0,10.7216,10.7216,10.6878,10.6945,87400.0
2009-06-15 15:05:00,15.79,15.81,15.78,15.8,79600.0,10.6945,10.7081,10.6878,10.7013,79600.0
2009-06-15 15:10:00,15.81,15.85,15.79,15.8,101200.0,10.7081,10.7352,10.6945,10.7013,101200.0
2009-06-15 15:15:00,15.81,15.87,15.79,15.86,122400.0,10.7081,10.7487,10.6945,10.7419,122400.0
2009-06-15 15:20:00,15.86,15.92,15.84,15.84,164600.0,10.7419,10.7826,10.7284,10.7284,164600.0
2009-06-15 15:25:00,15.84,15.87,15.81,15.83,108000.0,10.7284,10.7487,10.7081,10.7216,108000.0
2009-06-15 15:30:00,15.84,15.85,15.8,15.82,148400.0,10.7284,10.7352,10.7013,10.7148,148400.0
2009-06-15 15:35:00,15.82,15.9,15.82,15.84,178800.0,10.7148,10.769,10.7148,10.7284,178800.0
2009-06-15 15:40:00,15.83,15.85,15.8,15.83,264400.0,10.7216,10.7352,10.7013,10.7216,264400.0
2009-06-15 15:45:00,15.83,15.91,15.83,15.87,267800.0,10.7216,10.7758,10.7216,10.7487,267800.0
2009-06-15 15:50:00,15.87,15.88,15.79,15.81,326200.0,10.7487,10.7555,10.6945,10.7081,326200.0
2009-06-15 15:55:00,15.8,15.84,15.79,15.84,560400.0,10.7013,10.7284,10.6945,10.7284,560400.0
2009-06-16 09:30:00,15.92,16.04,15.77,15.85,107600.0,10.7826,10.8638,10.681,10.7352,107600.0
2009-06-16 09:35:00,15.85,15.93,15.75,15.75,60800.0,10.7352,10.7893,10.6674,10.6674,60800.0
2009-06-16 09:40:00,15.77,15.93,15.75,15.9,58000.0,10.681,10.7893,10.6674,10.769,58000.0
2009-06-16 09:45:00,15.92,15.93,15.88,15.92,81600.0,10.7826,10.7893,10.7555,10.7826,81600.0
2009-06-16 09:50:00,15.92,15.97,15.9,15.94,62800.0,10.7826,10.8164,10.769,10.7961,62800.0
2009-06-16 09:55:00,15.94,15.97,15.93,15.94,98000.0,10.7961,10.8164,10.7893,10.7961,98000.0
2009-06-16 10:00:00,15.94,15.99,15.92,15.97,52800.0,10.7961,10.83,10.7826,10.8164,52800.0
2009-06-16 10:05:00,15.97,15.97,15.91,15.94,35400.0,10.8164,10.8164,10.7758,10.7961,35400.0
2009-06-16 10:10:00,15.94,15.95,15.9,15.92,54400.0,10.7961,10.8029,10.769,10.7826,54400.0
2009-06-16 10:15:00,15.93,15.94,15.9,15.91,63400.0,10.7893,10.7961,10.769,10.7758,63400.0
2009-06-16 10:20:00,15.93,16.0,15.92,15.98,60200.0,10.7893,10.8368,10.7826,10.8232,60200.0
2009-06-16 10:25:00,15.99,16.02,15.96,16.01,57200.0,10.83,10.8503,10.8097,10.8435,57200.0
2009-06-16 10:30:00,16.0,16.02,15.97,16.02,68000.0,10.8368,10.8503,10.8164,10.8503,68000.0
2009-06-16 10:35:00,16.02,16.06,15.99,16.05,89600.0,10.8503,10.8774,10.83,10.8706,89600.0
2009-06-16 10:40:00,16.05,16.05,15.97,16.02,73800.0,10.8706,10.8706,10.8164,10.8503,73800.0
2009-06-16 10:45:00,16.02,16.02,15.94,15.96,30400.0,10.8503,10.8503,10.7961,10.8097,30400.0
2009-06-16 10:50:00,15.95,15.98,15.94,15.98,25200.0,10.8029,10.8232,10.7961,10.8232,25200.0
2009-06-16 10:55:00,15.97,16.0,15.97,15.99,20600.0,10.8164,10.8368,10.8164,10.83,20600.0
2009-06-16 11:00:00,15.99,16.04,15.99,15.99,57000.0,10.83,10.8638,10.83,10.83,57000.0
2009-06-16 11:05:00,16.0,16.04,16.0,16.03,53400.0,10.8368,10.8638,10.8368,10.8571,53400.0
2009-06-16 11:10:00,16.04,16.04,15.99,15.99,42400.0,10.8638,10.8638,10.83,10.83,42400.0
2009-06-16 11:15:00,15.99,16.0,15.97,16.0,54400.0,10.83,10.8368,10.8164,10.8368,54400.0
2009-06-16 11:20:00,16.0,16.04,16.0,16.04,46800.0,10.8368,10.8638,10.8368,10.8638,46800.0
2009-06-16 11:25:00,16.03,16.05,15.97,16.04,79600.0,10.8571,10.8706,10.8164,10.8638,79600.0
2009-06-16 11:30:00,16.05,16.09,16.04,16.07,70800.0,10.8706,10.8977,10.8638,10.8842,70800.0
2009-06-16 11:35:00,16.07,16.13,16.06,16.07,89000.0,10.8842,10.9248,10.8774,10.8842,89000.0
2009-06-16 11:40:00,16.07,16.08,16.02,16.02,32200.0,10.8842,10.8909,10.8503,10.8503,32200.0
2009-06-16 11:45:00,16.02,16.03,15.97,15.97,47400.0,10.8503,10.8571,10.8164,10.8164,47400.0
2009-06-16 11:50:00,15.97,15.97,15.93,15.97,54400.0,10.8164,10.8164,10.7893,10.8164,54400.0
2009-06-16 11:55:00,15.97,15.97,15.94,15.94,32200.0,10.8164,10.8164,10.7961,10.7961,32200.0
2009-06-16 12:00:00,15.94,15.98,15.91,15.97,77200.0,10.7961,10.8232,10.7758,10.8164,77200.0
2009-06-16 12:05:00,15.97,15.99,15.92,15.94,27000.0,10.8164,10.83,10.7826,10.7961,27000.0
2009-06-16 12:10:00,15.94,15.97,15.94,15.95,57400.0,10.7961,10.8164,10.7961,10.8029,57400.0
2009-06-16 12:15:00,15.95,15.96,15.93,15.94,33800.0,10.8029,10.8097,10.7893,10.7961,33800.0
2009-06-16 12:20:00,15.94,15.96,15.93,15.96,18800.0,10.7961,10.8097,10.7893,10.8097,18800.0
2009-06-16 12:25:00,15.97,16.0,15.96,15.99,52200.0,10.8164,10.8368,10.8097,10.83,52200.0
2009-06-16 12:30:00,15.99,15.99,15.93,15.95,58200.0,10.83,10.83,10.7893,10.8029,58200.0
2009-06-16 12:35:00,15.94,15.97,15.92,15.92,60200.0,10.7961,10.8164,10.7826,10.7826,60200.0
2009-06-16 12:40:00,15.92,15.92,15.88,15.9,87800.0,10.7826,10.7826,10.7555,10.769,87800.0
2009-06-16 12:45:00,15.91,15.91,15.79,15.81,118800.0,10.7758,10.7758,10.6945,10.7081,118800.0
2009-06-16 12:50:00,15.81,15.83,15.78,15.83,55200.0,10.7081,10.7216,10.6878,10.7216,55200.0
2009-06-16 12:55:00,15.82,15.84,15.79,15.83,52800.0,10.7148,10.7284,10.6945,10.7216,52800.0
2009-06-16 13:00:00,15.82,15.82,15.77,15.8,121400.0,10.7148,10.7148,10.681,10.7013,121400.0
2009-06-16 13:05:00,15.8,15.88,15.8,15.88,124800.0,10.7013,10.7555,10.7013,10.7555,124800.0
2009-06-16 13:10:00,15.88,15.9,15.84,15.9,84200.0,10.7555,10.769,10.7284,10.769,84200.0
2009-06-16 13:15:00,15.9,15.92,15.88,15.88,88600.0,10.769,10.7826,10.7555,10.7555,88600.0
2009-06-16 13:20:00,15.88,15.91,15.86,15.86,79600.0,10.7555,10.7758,10.7419,10.7419,79600.0
2009-06-16 13:25:00,15.87,15.93,15.87,15.93,84200.0,10.7487,10.7893,10.7487,10.7893,84200.0
2009-06-16 13:30:00,15.93,15.95,15.91,15.92,48800.0,10.7893,10.8029,10.7758,10.7826,48800.0
2009-06-16 13:35:00,15.92,15.92,15.86,15.87,65800.0,10.7826,10.7826,10.7419,10.7487,65800.0
2009-06-16 13:40:00,15.87,15.9,15.86,15.89,69400.0,10.7487,10.769,10.7419,10.7623,69400.0
2009-06-16 13:45:00,15.89,15.97,15.87,15.96,175200.0,10.7623,10.8164,10.7487,10.8097,175200.0
2009-06-16 13:50:00,15.96,15.96,15.87,15.88,39800.0,10.8097,10.8097,10.7487,10.7555,39800.0
2009-06-16 13:55:00,15.87,15.88,15.84,15.84,88800.0,10.7487,10.7555,10.7284,10.7284,88800.0
2009-06-16 14:00:00,15.84,15.84,15.75,15.76,108000.0,10.7284,10.7284,10.6674,10.6742,108000.0
2009-06-16 14:05:00,15.75,15.77,15.71,15.75,107800.0,10.6674,10.681,10.6403,10.6674,107800.0
2009-06-16 14:10:00,15.74,15.78,15.7,15.77,54400.0,10.6607,10.6878,10.6336,10.681,54400.0
2009-06-16 14:15:00,15.77,15.78,15.74,15.76,43000.0,10.681,10.6878,10.6607,10.6742,43000.0
2009-06-16 14:20:00,15.76,15.77,15.74,15.75,40800.0,10.6742,10.681,10.6607,10.6674,40800.0
2009-06-16 14:25:00,15.75,15.77,15.74,15.75,78000.0,10.6674,10.681,10.6607,10.6674,78000.0
2009-06-16 14:30:00,15.75,15.8,15.74,15.78,98200.0,10.6674,10.7013,10.6607,10.6878,98200.0
2009-06-16 14:35:00,15.78,15.88,15.74,15.87,134000.0,10.6878,10.7555,10.6607,10.7487,134000.0
2009-06-16 14:40:00,15.87,15.87,15.77,15.79,90800.0,10.7487,10.7487,10.681,10.6945,90800.0
2009-06-16 14:45:00,15.79,15.81,15.76,15.78,97200.0,10.6945,10.7081,10.6742,10.6878,97200.0
2009-06-16 14:50:00,15.79,15.82,15.76,15.81,93200.0,10.6945,10.7148,10.6742,10.7081,93200.0
2009-06-16 14:55:00,15.81,15.82,15.77,15.79,74400.0,10.7081,10.7148,10.681,10.6945,74400.0
2009-06-16 15:00:00,15.79,15.8,15.77,15.78,74000.0,10.6945,10.7013,10.681,10.6878,74000.0
2009-06-16 15:05:00,15.77,15.79,15.72,15.76,102200.0,10.681,10.6945,10.6471,10.6742,102200.0
2009-06-16 15:10:00,15.76,15.8,15.76,15.78,92200.0,10.6742,10.7013,10.6742,10.6878,92200.0
2009-06-16 15:15:00,15.78,15.88,15.78,15.85,104600.0,10.6878,10.7555,10.6878,10.7352,104600.0
2009-06-16 15:20:00,15.85,15.86,15.77,15.78,80400.0,10.7352,10.7419,10.681,10.6878,80400.0
2009-06-16 15:25:00,15.78,15.78,15.67,15.74,232600.0,10.6878,10.6878,10.6132,10.6607,232600.0
2009-06-16 15:30:00,15.74,15.77,15.72,15.72,169200.0,10.6607,10.681,10.6471,10.6471,169200.0
2009-06-16 15:35:00,15.72,15.76,15.7,15.74,123800.0,10.6471,10.6742,10.6336,10.6607,123800.0
2009-06-16 15:40:00,15.74,15.81,15.71,15.76,171200.0,10.6607,10.7081,10.6403,10.6742,171200.0
2009-06-16 15:45:00,15.76,15.81,15.73,15.74,185200.0,10.6742,10.7081,10.6539,10.6607,185200.0
2009-06-16 15:50:00,15.74,15.74,15.7,15.72,202800.0,10.6607,10.6607,10.6336,10.6471,202800.0
2009-06-16 15:55:00,15.72,15.72,15.63,15.65,499600.0,10.6471,10.6471,10.5862,10.5997,499600.0
2009-06-17 09:30:00,15.59,15.66,15.18,15.38,392200.0,10.5591,10.6065,10.2814,10.4168,392200.0
2009-06-17 09:35:00,15.38,15.52,15.25,15.31,230600.0,10.4168,10.5117,10.3288,10.3694,230600.0
2009-06-17 09:40:00,15.32,15.45,15.15,15.2,254800.0,10.3762,10.4642,10.2611,10.2949,254800.0
2009-06-17 09:45:00,15.22,15.22,14.88,14.97,530400.0,10.3085,10.3085,10.0782,10.1391,530400.0
2009-06-17 09:50:00,14.97,15.0,14.68,14.69,467800.0,10.1391,10.1595,9.9427,9.9495,467800.0
2009-06-17 09:55:00,14.7,14.74,14.67,14.69,426200.0,9.9563,9.9834,9.936,9.9495,426200.0
2009-06-17 10:00:00,14.68,14.69,14.42,14.59,971600.0,9.9427,9.9495,9.7666,9.8818,971600.0
2009-06-17 10:05:00,14.59,14.87,14.59,14.86,377200.0,9.8818,10.0714,9.8818,10.0646,377200.0
2009-06-17 10:10:00,14.86,14.9,14.81,14.83,284800.0,10.0646,10.0917,10.0308,10.0443,284800.0
2009-06-17 10:15:00,14.83,14.85,14.78,14.84,329800.0,10.0443,10.0579,10.0105,10.0511,329800.0
2009-06-17 10:20:00,14.84,14.87,14.77,14.83,299400.0,10.0511,10.0714,10.0037,10.0443,299400.0
2009-06-17 10:25:00,14.83,15.11,14.7,14.78,381600.0,10.0443,10.234,9.9563,10.0105,381600.0
2009-06-17 10:30:00,14.78,14.79,14.72,14.73,167400.0,10.0105,10.0172,9.9698,9.9766,167400.0
2009-06-17 10:35:00,14.73,14.78,14.72,14.75,183600.0,9.9766,10.0105,9.9698,9.9901,183600.0
2009-06-17 10:40:00,14.75,14.83,14.74,14.79,174800.0,9.9901,10.0443,9.9834,10.0172,174800.0
2009-06-17 10:45:00,14.79,14.79,14.74,14.75,293800.0,10.0172,10.0172,9.9834,9.9901,293800.0
2009-06-17 10:50:00,14.75,14.82,14.72,14.81,160800.0,9.9901,10.0375,9.9698,10.0308,160800.0
2009-06-17 10:55:00,14.82,14.88,14.8,14.83,245800.0,10.0375,10.0782,10.024,10.0443,245800.0
2009-06-17 11:00:00,14.83,14.89,14.81,14.88,164200.0,10.0443,10.085,10.0308,10.0782,164200.0
2009-06-17 11:05:00,14.88,14.88,14.78,14.78,208000.0,10.0782,10.0782,10.0105,10.0105,208000.0
2009-06-17 11:10:00,14.78,14.79,14.74,14.78,121000.0,10.0105,10.0172,9.9834,10.0105,121000.0
2009-06-17 11:15:00,14.77,14.9,14.72,14.9,143000.0,10.0037,10.0917,9.9698,10.0917,143000.0
2009-06-17 11:20:00,14.89,14.95,14.87,14.9,87200.0,10.085,10.1256,10.0714,10.0917,87200.0
2009-06-17 11:25:00,14.9,14.94,14.86,14.87,44600.0,10.0917,10.1188,10.0646,10.0714,44600.0
2009-06-17 11:30:00,14.87,14.88,14.79,14.81,91800.0,10.0714,10.0782,10.0172,10.0308,91800.0
2009-06-17 11:35:00,14.81,14.81,14.77,14.77,124000.0,10.0308,10.0308,10.0037,10.0037,124000.0
2009-06-17 11:40:00,14.77,14.78,14.69,14.78,129400.0,10.0037,10.0105,9.9495,10.0105,129400.0
2009-06-17 11:45:00,14.78,14.78,14.73,14.74,43800.0,10.0105,10.0105,9.9766,9.9834,43800.0
2009-06-17 11:50:00,14.74,14.74,14.7,14.73,56000.0,9.9834,9.9834,9.9563,9.9766,56000.0
2009-06-17 11:55:00,14.72,14.8,14.69,14.8,87600.0,9.9698,10.024,9.9495,10.024,87600.0
2009-06-17 12:00:00,14.8,14.87,14.79,14.86,46800.0,10.024,10.0714,10.0172,10.0646,46800.0
2009-06-17 12:05:00,14.87,14.92,14.86,14.92,54400.0,10.0714,10.1053,10.0646,10.1053,54400.0
2009-06-17 12:10:00,14.91,14.92,14.84,14.87,70400.0,10.0985,10.1053,10.0511,10.0714,70400.0
2009-06-17 12:15:00,14.87,14.93,14.86,14.92,58000.0,10.0714,10.112,10.0646,10.1053,58000.0
2009-06-17 12:20:00,14.92,15.02,14.92,15.02,104000.0,10.1053,10.173,10.1053,10.173,104000.0
2009-06-17 12:25:00,15.02,15.06,14.99,15.01,68400.0,10.173,10.2001,10.1527,10.1662,68400.0
2009-06-17 12:30:00,15.0,15.01,14.96,14.96,50400.0,10.1595,10.1662,10.1324,10.1324,50400.0
2009-06-17 12:35:00,14.96,14.97,14.94,14.97,86800.0,10.1324,10.1391,10.1188,10.1391,86800.0
2009-06-17 12:40:00,14.97,14.97,14.9,14.93,76600.0,10.1391,10.1391,10.0917,10.112,76600.0
2009-06-17 12:45:00,14.93,14.96,14.88,14.9,63200.0,10.112,10.1324,10.0782,10.0917,63200.0
2009-06-17 12:50:00,14.9,14.9,14.85,14.88,51200.0,10.0917,10.0917,10.0579,10.0782,51200.0
2009-06-17 12:55:00,14.87,14.93,14.86,14.93,25200.0,10.0714,10.112,10.0646,10.112,25200.0
2009-06-17 13:00:00,14.92,14.92,14.88,14.92,104000.0,10.1053,10.1053,10.0782,10.1053,104000.0
2009-06-17 13:05:00,14.91,14.92,14.87,14.9,73600.0,10.0985,10.1053,10.0714,10.0917,73600.0
2009-06-17 13:10:00,14.9,14.93,14.9,14.93,47400.0,10.0917,10.112,10.0917,10.112,47400.0
2009-06-17 13:15:00,14.93,14.93,14.88,14.9,29400.0,10.112,10.112,10.0782,10.0917,29400.0
2009-06-17 13:20:00,14.9,14.97,14.9,14.94,51200.0,10.0917,10.1391,10.0917,10.1188,51200.0
2009-06-17 13:25:00,14.94,14.99,14.93,14.99,57600.0,10.1188,10.1527,10.112,10.1527,57600.0
2009-06-17 13:30:00,14.99,15.01,14.98,15.0,53600.0,10.1527,10.1662,10.1459,10.1595,53600.0
2009-06-17 13:35:00,15.0,15.02,14.97,15.02,130600.0,10.1595,10.173,10.1391,10.173,130600.0
2009-06-17 13:40:00,15.02,15.09,15.01,15.05,88400.0,10.173,10.2204,10.1662,10.1933,88400.0
2009-06-17 13:45:00,15.04,15.08,14.99,15.0,141400.0,10.1866,10.2136,10.1527,10.1595,141400.0
2009-06-17 13:50:00,15.01,15.06,15.0,15.0,63800.0,10.1662,10.2001,10.1595,10.1595,63800.0
2009-06-17 13:55:00,15.0,15.07,14.99,15.01,63200.0,10.1595,10.2069,10.1527,10.1662,63200.0
2009-06-17 14:00:00,15.0,15.06,14.99,15.03,60200.0,10.1595,10.2001,10.1527,10.1798,60200.0
2009-06-17 14:05:00,15.03,15.05,15.0,15.02,89800.0,10.1798,10.1933,10.1595,10.173,89800.0
2009-06-17 14:10:00,15.02,15.04,15.02,15.03,70400.0,10.173,10.1866,10.173,10.1798,70400.0
2009-06-17 14:15:00,15.03,15.06,15.03,15.04,43400.0,10.1798,10.2001,10.1798,10.1866,43400.0
2009-06-17 14:20:00,15.04,15.09,15.04,15.08,56600.0,10.1866,10.2204,10.1866,10.2136,56600.0
2009-06-17 14:25:00,15.08,15.13,15.06,15.1,114400.0,10.2136,10.2475,10.2001,10.2272,114400.0
2009-06-17 14:30:00,15.1,15.12,15.05,15.05,129000.0,10.2272,10.2407,10.1933,10.1933,129000.0
2009-06-17 14:35:00,15.05,15.07,15.04,15.06,49400.0,10.1933,10.2069,10.1866,10.2001,49400.0
2009-06-17 14:40:00,15.06,15.06,15.0,15.0,97600.0,10.2001,10.2001,10.1595,10.1595,97600.0
2009-06-17 14:45:00,14.99,15.01,14.97,14.99,108600.0,10.1527,10.1662,10.1391,10.1527,108600.0
2009-06-17 14:50:00,14.99,14.99,14.91,14.92,112600.0,10.1527,10.1527,10.0985,10.1053,112600.0
2009-06-17 14:55:00,14.92,14.98,14.92,14.98,79600.0,10.1053,10.1459,10.1053,10.1459,79600.0
2009-06-17 15:00:00,14.98,15.0,14.95,14.99,158600.0,10.1459,10.1595,10.1256,10.1527,158600.0
2009-06-17 15:05:00,14.99,15.02,14.92,14.97,137200.0,10.1527,10.173,10.1053,10.1391,137200.0
2009-06-17 15:10:00,14.97,14.97,14.93,14.95,108800.0,10.1391,10.1391,10.112,10.1256,108800.0
2009-06-17 15:15:00,14.95,14.96,14.92,14.96,140800.0,10.1256,10.1324,10.1053,10.1324,140800.0
2009-06-17 15:20:00,14.96,14.99,14.95,14.97,144200.0,10.1324,10.1527,10.1256,10.1391,144200.0
2009-06-17 15:25:00,14.97,14.99,14.85,14.87,183600.0,10.1391,10.1527,10.0579,10.0714,183600.0
2009-06-17 15:30:00,14.87,14.9,14.84,14.9,192400.0,10.0714,10.0917,10.0511,10.0917,192400.0
2009-06-17 15:35:00,14.9,14.9,14.83,14.85,164800.0,10.0917,10.0917,10.0443,10.0579,164800.0
2009-06-17 15:40:00,14.85,14.9,14.81,14.88,141400.0,10.0579,10.0917,10.0308,10.0782,141400.0
2009-06-17 15:45:00,14.88,14.99,14.87,14.98,160000.0,10.0782,10.1527,10.0714,10.1459,160000.0
2009-06-17 15:50:00,14.96,14.99,14.88,14.9,469800.0,10.1324,10.1527,10.0782,10.0917,469800.0
2009-06-17 15:55:00,14.9,14.9,14.83,14.86,743000.0,10.0917,10.0917,10.0443,10.0646,743000.0
2009-06-18 09:30:00,14.9,15.0,14.88,14.99,236000.0,10.0917,10.1595,10.0782,10.1527,236000.0
2009-06-18 09:35:00,14.99,15.24,14.93,14.95,279000.0,10.1527,10.322,10.112,10.1256,279000.0
2009-06-18 09:40:00,14.97,15.03,14.89,14.91,170200.0,10.1391,10.1798,10.085,10.0985,170200.0
2009-06-18 09:45:00,14.92,15.05,14.88,15.02,157400.0,10.1053,10.1933,10.0782,10.173,157400.0
2009-06-18 09:50:00,15.02,15.12,14.96,15.08,209600.0,10.173,10.2407,10.1324,10.2136,209600.0
2009-06-18 09:55:00,15.08,15.12,15.03,15.1,86200.0,10.2136,10.2407,10.1798,10.2272,86200.0
2009-06-18 10:00:00,15.11,15.19,15.11,15.14,123200.0,10.234,10.2881,10.234,10.2543,123200.0
2009-06-18 10:05:00,15.15,15.2,15.13,15.18,86600.0,10.2611,10.2949,10.2475,10.2814,86600.0
2009-06-18 10:10:00,15.18,15.24,15.17,15.18,105800.0,10.2814,10.322,10.2746,10.2814,105800.0
2009-06-18 10:15:00,15.17,15.22,15.12,15.13,131200.0,10.2746,10.3085,10.2407,10.2475,131200.0
2009-06-18 10:20:00,15.13,15.19,15.11,15.19,98000.0,10.2475,10.2881,10.234,10.2881,98000.0
2009-06-18 10:25:00,15.19,15.2,15.11,15.12,75200.0,10.2881,10.2949,10.234,10.2407,75200.0
2009-06-18 10:30:00,15.11,15.14,15.09,15.13,123200.0,10.234,10.2543,10.2204,10.2475,123200.0
2009-06-18 10:35:00,15.12,15.13,15.05,15.06,59400.0,10.2407,10.2475,10.1933,10.2001,59400.0
2009-06-18 10:40:00,15.06,15.08,14.97,14.99,95400.0,10.2001,10.2136,10.1391,10.1527,95400.0
2009-06-18 10:45:00,14.99,15.07,14.98,15.02,67400.0,10.1527,10.2069,10.1459,10.173,67400.0
2009-06-18 10:50:00,15.03,15.04,15.0,15.0,55600.0,10.1798,10.1866,10.1595,10.1595,55600.0
2009-06-18 10:55:00,15.0,15.04,14.99,15.02,42600.0,10.1595,10.1866,10.1527,10.173,42600.0
2009-06-18 11:00:00,15.03,15.11,15.03,15.11,81400.0,10.1798,10.234,10.1798,10.234,81400.0
2009-06-18 11:05:00,15.11,15.13,15.11,15.13,27800.0,10.234,10.2475,10.234,10.2475,27800.0
2009-06-18 11:10:00,15.13,15.13,15.07,15.11,65600.0,10.2475,10.2475,10.2069,10.234,65600.0
2009-06-18 11:15:00,15.12,15.16,15.11,15.15,58200.0,10.2407,10.2678,10.234,10.2611,58200.0
2009-06-18 11:20:00,15.15,15.21,15.15,15.2,44000.0,10.2611,10.3017,10.2611,10.2949,44000.0
2009-06-18 11:25:00,15.2,15.2,15.13,15.13,52400.0,10.2949,10.2949,10.2475,10.2475,52400.0
2009-06-18 11:30:00,15.13,15.13,15.09,15.1,29600.0,10.2475,10.2475,10.2204,10.2272,29600.0
2009-06-18 11:35:00,15.1,15.11,15.06,15.1,38600.0,10.2272,10.234,10.2001,10.2272,38600.0
2009-06-18 11:40:00,15.11,15.11,15.06,15.06,18400.0,10.234,10.234,10.2001,10.2001,18400.0
2009-06-18 11:45:00,15.06,15.06,15.01,15.01,42000.0,10.2001,10.2001,10.1662,10.1662,42000.0
2009-06-18 11:50:00,15.01,15.04,15.01,15.04,21000.0,10.1662,10.1866,10.1662,10.1866,21000.0
2009-06-18 11:55:00,15.05,15.12,15.04,15.12,31400.0,10.1933,10.2407,10.1866,10.2407,31400.0
2009-06-18 12:00:00,15.12,15.13,15.09,15.09,37000.0,10.2407,10.2475,10.2204,10.2204,37000.0
2009-06-18 12:05:00,15.09,15.09,15.06,15.08,28400.0,10.2204,10.2204,10.2001,10.2136,28400.0
2009-06-18 12:10:00,15.08,15.11,15.08,15.1,25600.0,10.2136,10.234,10.2136,10.2272,25600.0
2009-06-18 12:15:00,15.1,15.11,15.09,15.09,13000.0,10.2272,10.234,10.2204,10.2204,13000.0
2009-06-18 12:20:00,15.09,15.09,15.06,15.06,19000.0,10.2204,10.2204,10.2001,10.2001,19000.0
2009-06-18 12:25:00,15.06,15.11,15.06,15.09,31200.0,10.2001,10.234,10.2001,10.2204,31200.0
2009-06-18 12:30:00,15.09,15.1,15.09,15.1,13200.0,10.2204,10.2272,10.2204,10.2272,13200.0
2009-06-18 12:35:00,15.1,15.11,15.1,15.11,26000.0,10.2272,10.234,10.2272,10.234,26000.0
2009-06-18 12:40:00,15.11,15.12,15.1,15.1,21200.0,10.234,10.2407,10.2272,10.2272,21200.0
2009-06-18 12:45:00,15.1,15.12,15.1,15.11,24000.0,10.2272,10.2407,10.2272,10.234,24000.0
2009-06-18 12:50:00,15.11,15.11,15.1,15.1,31000.0,10.234,10.234,10.2272,10.2272,31000.0
2009-06-18 12:55:00,15.1,15.12,15.1,15.12,37200.0,10.2272,10.2407,10.2272,10.2407,37200.0
2009-06-18 13:00:00,15.12,15.12,15.09,15.1,29200.0,10.2407,10.2407,10.2204,10.2272,29200.0
2009-06-18 13:05:00,15.1,15.13,15.09,15.12,41200.0,10.2272,10.2475,10.2204,10.2407,41200.0
2009-06-18 13:10:00,15.12,15.12,15.06,15.06,37600.0,10.2407,10.2407,10.2001,10.2001,37600.0
2009-06-18 13:15:00,15.06,15.07,15.02,15.05,70800.0,10.2001,10.2069,10.173,10.1933,70800.0
2009-06-18 13:20:00,15.05,15.07,15.04,15.07,26200.0,10.1933,10.2069,10.1866,10.2069,26200.0
2009-06-18 13:25:00,15.06,15.08,15.05,15.07,41200.0,10.2001,10.2136,10.1933,10.2069,41200.0
2009-06-18 13:30:00,15.08,15.08,15.06,15.08,26800.0,10.2136,10.2136,10.2001,10.2136,26800.0
2009-06-18 13:35:00,15.08,15.08,15.04,15.05,52000.0,10.2136,10.2136,10.1866,10.1933,52000.0
2009-06-18 13:40:00,15.05,15.11,15.05,15.09,66200.0,10.1933,10.234,10.1933,10.2204,66200.0
2009-06-18 13:45:00,15.09,15.11,15.09,15.09,24400.0,10.2204,10.234,10.2204,10.2204,24400.0
2009-06-18 13:50:00,15.09,15.1,15.09,15.09,13800.0,10.2204,10.2272,10.2204,10.2204,13800.0
2009-06-18 13:55:00,15.09,15.1,15.04,15.04,46800.0,10.2204,10.2272,10.1866,10.1866,46800.0
2009-06-18 14:00:00,15.04,15.07,15.03,15.07,54600.0,10.1866,10.2069,10.1798,10.2069,54600.0
2009-06-18 14:05:00,15.07,15.09,15.05,15.06,87200.0,10.2069,10.2204,10.1933,10.2001,87200.0
2009-06-18 14:10:00,15.06,15.07,15.02,15.05,69800.0,10.2001,10.2069,10.173,10.1933,69800.0
2009-06-18 14:15:00,15.05,15.12,15.05,15.11,71600.0,10.1933,10.2407,10.1933,10.234,71600.0
2009-06-18 14:20:00,15.11,15.13,15.09,15.12,166800.0,10.234,10.2475,10.2204,10.2407,166800.0
2009-06-18 14:25:00,15.12,15.13,15.08,15.1,86200.0,10.2407,10.2475,10.2136,10.2272,86200.0
2009-06-18 14:30:00,15.11,15.13,15.08,15.1,106800.0,10.234,10.2475,10.2136,10.2272,106800.0
2009-06-18 14:35:00,15.1,15.12,15.07,15.07,61600.0,10.2272,10.2407,10.2069,10.2069,61600.0
2009-06-18 14:40:00,15.08,15.15,15.08,15.11,99600.0,10.2136,10.2611,10.2136,10.234,99600.0
2009-06-18 14:45:00,15.12,15.15,15.1,15.12,58600.0,10.2407,10.2611,10.2272,10.2407,58600.0
2009-06-18 14:50:00,15.13,15.13,15.12,15.13,56400.0,10.2475,10.2475,10.2407,10.2475,56400.0
2009-06-18 14:55:00,15.13,15.13,15.11,15.13,60400.0,10.2475,10.2475,10.234,10.2475,60400.0
2009-06-18 15:00:00,15.14,15.2,15.13,15.19,208600.0,10.2543,10.2949,10.2475,10.2881,208600.0
2009-06-18 15:05:00,15.19,15.24,15.19,15.24,307600.0,10.2881,10.322,10.2881,10.322,307600.0
2009-06-18 15:10:00,15.24,15.27,15.22,15.27,137400.0,10.322,10.3423,10.3085,10.3423,137400.0
2009-06-18 15:15:00,15.26,15.31,15.26,15.28,149800.0,10.3356,10.3694,10.3356,10.3491,149800.0
2009-06-18 15:20:00,15.28,15.28,15.22,15.26,104800.0,10.3491,10.3491,10.3085,10.3356,104800.0
2009-06-18 15:25:00,15.26,15.28,15.22,15.28,123400.0,10.3356,10.3491,10.3085,10.3491,123400.0
2009-06-18 15:30:00,15.28,15.35,15.28,15.33,287200.0,10.3491,10.3965,10.3491,10.383,287200.0
2009-06-18 15:35:00,15.33,15.33,15.22,15.22,197000.0,10.383,10.383,10.3085,10.3085,197000.0
2009-06-18 15:40:00,15.22,15.24,15.17,15.21,335600.0,10.3085,10.322,10.2746,10.3017,335600.0
2009-06-18 15:45:00,15.21,15.21,15.08,15.16,231000.0,10.3017,10.3017,10.2136,10.2678,231000.0
2009-06-18 15:50:00,15.17,15.17,15.07,15.16,326000.0,10.2746,10.2746,10.2069,10.2678,326000.0
2009-06-18 15:55:00,15.16,15.28,15.14,15.26,600800.0,10.2678,10.3491,10.2543,10.3356,600800.0
2009-06-19 09:30:00,15.49,15.61,15.36,15.43,2151800.0,10.4913,10.5726,10.4033,10.4507,2151800.0
2009-06-19 09:35:00,15.43,15.49,15.38,15.42,198200.0,10.4507,10.4913,10.4168,10.4439,198200.0
2009-06-19 09:40:00,15.4,15.43,15.31,15.35,103200.0,10.4304,10.4507,10.3694,10.3965,103200.0
2009-06-19 09:45:00,15.35,15.35,15.3,15.35,65200.0,10.3965,10.3965,10.3626,10.3965,65200.0
2009-06-19 09:50:00,15.34,15.35,15.33,15.34,48400.0,10.3897,10.3965,10.383,10.3897,48400.0
2009-06-19 09:55:00,15.34,15.35,15.32,15.33,44800.0,10.3897,10.3965,10.3762,10.383,44800.0
2009-06-19 10:00:00,15.34,15.35,15.32,15.34,52800.0,10.3897,10.3965,10.3762,10.3897,52800.0
2009-06-19 10:05:00,15.33,15.35,15.31,15.33,46600.0,10.383,10.3965,10.3694,10.383,46600.0
2009-06-19 10:10:00,15.33,15.34,15.29,15.29,64800.0,10.383,10.3897,10.3559,10.3559,64800.0
2009-06-19 10:15:00,15.29,15.38,15.28,15.38,63000.0,10.3559,10.4168,10.3491,10.4168,63000.0
2009-06-19 10:20:00,15.38,15.47,15.37,15.47,71200.0,10.4168,10.4778,10.4101,10.4778,71200.0
2009-06-19 10:25:00,15.47,15.47,15.45,15.47,35400.0,10.4778,10.4778,10.4642,10.4778,35400.0
2009-06-19 10:30:00,15.47,15.51,15.47,15.51,67600.0,10.4778,10.5049,10.4778,10.5049,67600.0
2009-06-19 10:35:00,15.5,15.56,15.5,15.55,60200.0,10.4981,10.5387,10.4981,10.532,60200.0
2009-06-19 10:40:00,15.55,15.56,15.52,15.53,77200.0,10.532,10.5387,10.5117,10.5184,77200.0
2009-06-19 10:45:00,15.53,15.57,15.52,15.57,44800.0,10.5184,10.5455,10.5117,10.5455,44800.0
2009-06-19 10:50:00,15.58,15.6,15.55,15.6,79200.0,10.5523,10.5658,10.532,10.5658,79200.0
2009-06-19 10:55:00,15.6,15.61,15.58,15.59,84400.0,10.5658,10.5726,10.5523,10.5591,84400.0
2009-06-19 11:00:00,15.59,15.6,15.58,15.6,45800.0,10.5591,10.5658,10.5523,10.5658,45800.0
2009-06-19 11:05:00,15.6,15.62,15.56,15.56,91400.0,10.5658,10.5794,10.5387,10.5387,91400.0
2009-06-19 11:10:00,15.56,15.56,15.5,15.56,76400.0,10.5387,10.5387,10.4981,10.5387,76400.0
2009-06-19 11:15:00,15.56,15.57,15.49,15.52,47800.0,10.5387,10.5455,10.4913,10.5117,47800.0
2009-06-19 11:20:00,15.52,15.54,15.49,15.53,41000.0,10.5117,10.5252,10.4913,10.5184,41000.0
2009-06-19 11:25:00,15.52,15.53,15.5,15.5,28200.0,10.5117,10.5184,10.4981,10.4981,28200.0
2009-06-19 11:30:00,15.49,15.51,15.49,15.5,32200.0,10.4913,10.5049,10.4913,10.4981,32200.0
2009-06-19 11:35:00,15.51,15.53,15.5,15.5,40000.0,10.5049,10.5184,10.4981,10.4981,40000.0
2009-06-19 11:40:00,15.51,15.53,15.5,15.51,26400.0,10.5049,10.5184,10.4981,10.5049,26400.0
2009-06-19 11:45:00,15.5,15.52,15.49,15.52,58200.0,10.4981,10.5117,10.4913,10.5117,58200.0
2009-06-19 11:50:00,15.53,15.53,15.52,15.52,55600.0,10.5184,10.5184,10.5117,10.5117,55600.0
2009-06-19 11:55:00,15.53,15.53,15.52,15.53,54000.0,10.5184,10.5184,10.5117,10.5184,54000.0
2009-06-19 12:00:00,15.53,15.55,15.52,15.52,72800.0,10.5184,10.532,10.5117,10.5117,72800.0
2009-06-19 12:05:00,15.52,15.54,15.49,15.5,31600.0,10.5117,10.5252,10.4913,10.4981,31600.0
2009-06-19 12:10:00,15.51,15.51,15.46,15.48,49400.0,10.5049,10.5049,10.471,10.4846,49400.0
2009-06-19 12:15:00,15.47,15.53,15.47,15.52,56600.0,10.4778,10.5184,10.4778,10.5117,56600.0
2009-06-19 12:20:00,15.52,15.52,15.47,15.49,34800.0,10.5117,10.5117,10.4778,10.4913,34800.0
2009-06-19 12:25:00,15.49,15.51,15.47,15.49,51000.0,10.4913,10.5049,10.4778,10.4913,51000.0
2009-06-19 12:30:00,15.49,15.49,15.46,15.47,39200.0,10.4913,10.4913,10.471,10.4778,39200.0
2009-06-19 12:35:00,15.47,15.51,15.44,15.49,51000.0,10.4778,10.5049,10.4575,10.4913,51000.0
2009-06-19 12:40:00,15.5,15.54,15.49,15.54,32000.0,10.4981,10.5252,10.4913,10.5252,32000.0
2009-06-19 12:45:00,15.54,15.55,15.53,15.54,33600.0,10.5252,10.532,10.5184,10.5252,33600.0
2009-06-19 12:50:00,15.53,15.55,15.53,15.55,26600.0,10.5184,10.532,10.5184,10.532,26600.0
2009-06-19 12:55:00,15.54,15.55,15.49,15.51,33400.0,10.5252,10.532,10.4913,10.5049,33400.0
2009-06-19 13:00:00,15.51,15.55,15.51,15.52,25800.0,10.5049,10.532,10.5049,10.5117,25800.0
2009-06-19 13:05:00,15.52,15.54,15.52,15.54,39400.0,10.5117,10.5252,10.5117,10.5252,39400.0
2009-06-19 13:10:00,15.53,15.55,15.53,15.55,36400.0,10.5184,10.532,10.5184,10.532,36400.0
2009-06-19 13:15:00,15.55,15.59,15.54,15.59,52600.0,10.532,10.5591,10.5252,10.5591,52600.0
2009-06-19 13:20:00,15.6,15.6,15.58,15.59,36600.0,10.5658,10.5658,10.5523,10.5591,36600.0
2009-06-19 13:25:00,15.6,15.6,15.56,15.57,27600.0,10.5658,10.5658,10.5387,10.5455,27600.0
2009-06-19 13:30:00,15.57,15.6,15.56,15.6,48600.0,10.5455,10.5658,10.5387,10.5658,48600.0
2009-06-19 13:35:00,15.61,15.62,15.55,15.56,86200.0,10.5726,10.5794,10.532,10.5387,86200.0
2009-06-19 13:40:00,15.56,15.56,15.54,15.55,47600.0,10.5387,10.5387,10.5252,10.532,47600.0
2009-06-19 13:45:00,15.55,15.55,15.51,15.53,53000.0,10.532,10.532,10.5049,10.5184,53000.0
2009-06-19 13:50:00,15.53,15.53,15.5,15.51,40800.0,10.5184,10.5184,10.4981,10.5049,40800.0
2009-06-19 13:55:00,15.52,15.52,15.49,15.49,36400.0,10.5117,10.5117,10.4913,10.4913,36400.0
2009-06-19 14:00:00,15.49,15.49,15.46,15.46,48200.0,10.4913,10.4913,10.471,10.471,48200.0
2009-06-19 14:05:00,15.46,15.46,15.4,15.4,65200.0,10.471,10.471,10.4304,10.4304,65200.0
2009-06-19 14:10:00,15.4,15.4,15.32,15.35,104000.0,10.4304,10.4304,10.3762,10.3965,104000.0
2009-06-19 14:15:00,15.35,15.35,15.3,15.31,74000.0,10.3965,10.3965,10.3626,10.3694,74000.0
2009-06-19 14:20:00,15.31,15.32,15.29,15.31,49800.0,10.3694,10.3762,10.3559,10.3694,49800.0
2009-06-19 14:25:00,15.3,15.36,15.3,15.36,78400.0,10.3626,10.4033,10.3626,10.4033,78400.0
2009-06-19 14:30:00,15.36,15.44,15.36,15.42,54800.0,10.4033,10.4575,10.4033,10.4439,54800.0
2009-06-19 14:35:00,15.42,15.43,15.37,15.38,61000.0,10.4439,10.4507,10.4101,10.4168,61000.0
2009-06-19 14:40:00,15.38,15.41,15.38,15.4,34000.0,10.4168,10.4372,10.4168,10.4304,34000.0
2009-06-19 14:45:00,15.4,15.42,15.4,15.4,49600.0,10.4304,10.4439,10.4304,10.4304,49600.0
2009-06-19 14:50:00,15.4,15.44,15.4,15.43,67200.0,10.4304,10.4575,10.4304,10.4507,67200.0
2009-06-19 14:55:00,15.43,15.47,15.43,15.47,56600.0,10.4507,10.4778,10.4507,10.4778,56600.0
2009-06-19 15:00:00,15.47,15.51,15.46,15.47,83600.0,10.4778,10.5049,10.471,10.4778,83600.0
2009-06-19 15:05:00,15.47,15.47,15.41,15.43,94800.0,10.4778,10.4778,10.4372,10.4507,94800.0
2009-06-19 15:10:00,15.44,15.49,15.44,15.46,83800.0,10.4575,10.4913,10.4575,10.471,83800.0
2009-06-19 15:15:00,15.46,15.56,15.46,15.56,138400.0,10.471,10.5387,10.471,10.5387,138400.0
2009-06-19 15:20:00,15.56,15.6,15.54,15.55,116000.0,10.5387,10.5658,10.5252,10.532,116000.0
2009-06-19 15:25:00,15.55,15.65,15.55,15.65,155000.0,10.532,10.5997,10.532,10.5997,155000.0
2009-06-19 15:30:00,15.65,15.66,15.58,15.58,139600.0,10.5997,10.6065,10.5523,10.5523,139600.0
2009-06-19 15:35:00,15.57,15.6,15.57,15.57,137400.0,10.5455,10.5658,10.5455,10.5455,137400.0
2009-06-19 15:40:00,15.58,15.61,15.56,15.57,179600.0,10.5523,10.5726,10.5387,10.5455,179600.0
2009-06-19 15:45:00,15.58,15.58,15.5,15.52,203600.0,10.5523,10.5523,10.4981,10.5117,203600.0
2009-06-19 15:50:00,15.52,15.53,15.47,15.5,301400.0,10.5117,10.5184,10.4778,10.4981,301400.0
2009-06-19 15:55:00,15.49,15.55,15.47,15.53,714000.0,10.4913,10.532,10.4778,10.5184,714000.0
2009-06-22 09:30:00,15.35,15.35,15.03,15.12,211800.0,10.3965,10.3965,10.1798,10.2407,211800.0
2009-06-22 09:35:00,15.11,15.21,15.1,15.16,165600.0,10.234,10.3017,10.2272,10.2678,165600.0
2009-06-22 09:40:00,15.15,15.15,15.0,15.06,104200.0,10.2611,10.2611,10.1595,10.2001,104200.0
2009-06-22 09:45:00,15.05,15.13,15.04,15.04,148800.0,10.1933,10.2475,10.1866,10.1866,148800.0
2009-06-22 09:50:00,15.05,15.06,14.88,14.88,156200.0,10.1933,10.2001,10.0782,10.0782,156200.0
2009-06-22 09:55:00,14.88,14.92,14.83,14.86,136600.0,10.0782,10.1053,10.0443,10.0646,136600.0
2009-06-22 10:00:00,14.86,14.86,14.76,14.84,138000.0,10.0646,10.0646,9.9969,10.0511,138000.0
2009-06-22 10:05:00,14.84,14.84,14.8,14.8,72800.0,10.0511,10.0511,10.024,10.024,72800.0
2009-06-22 10:10:00,14.8,14.86,14.79,14.84,105800.0,10.024,10.0646,10.0172,10.0511,105800.0
2009-06-22 10:15:00,14.84,14.88,14.84,14.86,115400.0,10.0511,10.0782,10.0511,10.0646,115400.0
2009-06-22 10:20:00,14.86,14.98,14.85,14.97,126400.0,10.0646,10.1459,10.0579,10.1391,126400.0
2009-06-22 10:25:00,14.97,14.99,14.93,14.98,81800.0,10.1391,10.1527,10.112,10.1459,81800.0
2009-06-22 10:30:00,14.97,14.97,14.92,14.93,119600.0,10.1391,10.1391,10.1053,10.112,119600.0
2009-06-22 10:35:00,14.93,14.95,14.9,14.91,98400.0,10.112,10.1256,10.0917,10.0985,98400.0
2009-06-22 10:40:00,14.9,14.92,14.88,14.92,115400.0,10.0917,10.1053,10.0782,10.1053,115400.0
2009-06-22 10:45:00,14.91,14.93,14.88,14.92,71200.0,10.0985,10.112,10.0782,10.1053,71200.0
2009-06-22 10:50:00,14.92,14.92,14.86,14.86,94000.0,10.1053,10.1053,10.0646,10.0646,94000.0
2009-06-22 10:55:00,14.87,14.92,14.86,14.91,82200.0,10.0714,10.1053,10.0646,10.0985,82200.0
2009-06-22 11:00:00,14.91,14.93,14.88,14.93,82400.0,10.0985,10.112,10.0782,10.112,82400.0
2009-06-22 11:05:00,14.93,14.97,14.93,14.96,118600.0,10.112,10.1391,10.112,10.1324,118600.0
2009-06-22 11:10:00,14.96,14.98,14.95,14.98,80800.0,10.1324,10.1459,10.1256,10.1459,80800.0
2009-06-22 11:15:00,14.98,15.03,14.95,15.02,103200.0,10.1459,10.1798,10.1256,10.173,103200.0
2009-06-22 11:20:00,15.02,15.06,15.0,15.06,75400.0,10.173,10.2001,10.1595,10.2001,75400.0
2009-06-22 11:25:00,15.06,15.11,15.04,15.05,71200.0,10.2001,10.234,10.1866,10.1933,71200.0
2009-06-22 11:30:00,15.05,15.07,15.03,15.04,59200.0,10.1933,10.2069,10.1798,10.1866,59200.0
2009-06-22 11:35:00,15.04,15.04,14.99,15.03,72800.0,10.1866,10.1866,10.1527,10.1798,72800.0
2009-06-22 11:40:00,15.03,15.03,14.99,14.99,35000.0,10.1798,10.1798,10.1527,10.1527,35000.0
2009-06-22 11:45:00,14.99,15.01,14.9,14.9,32600.0,10.1527,10.1662,10.0917,10.0917,32600.0
2009-06-22 11:50:00,14.92,14.93,14.88,14.9,85000.0,10.1053,10.112,10.0782,10.0917,85000.0
2009-06-22 11:55:00,14.9,14.93,14.9,14.9,60400.0,10.0917,10.112,10.0917,10.0917,60400.0
2009-06-22 12:00:00,14.9,14.91,14.86,14.87,111800.0,10.0917,10.0985,10.0646,10.0714,111800.0
2009-06-22 12:05:00,14.88,14.92,14.87,14.88,38200.0,10.0782,10.1053,10.0714,10.0782,38200.0
2009-06-22 12:10:00,14.88,14.94,14.88,14.94,29200.0,10.0782,10.1188,10.0782,10.1188,29200.0
2009-06-22 12:15:00,14.94,14.99,14.93,14.99,92200.0,10.1188,10.1527,10.112,10.1527,92200.0
2009-06-22 12:20:00,14.98,14.98,14.92,14.97,68800.0,10.1459,10.1459,10.1053,10.1391,68800.0
2009-06-22 12:25:00,14.97,14.99,14.95,14.95,97200.0,10.1391,10.1527,10.1256,10.1256,97200.0
2009-06-22 12:30:00,14.95,14.97,14.94,14.96,23600.0,10.1256,10.1391,10.1188,10.1324,23600.0
2009-06-22 12:35:00,14.96,14.96,14.9,14.91,23600.0,10.1324,10.1324,10.0917,10.0985,23600.0
2009-06-22 12:40:00,14.92,14.93,14.9,14.91,31600.0,10.1053,10.112,10.0917,10.0985,31600.0
2009-06-22 12:45:00,14.92,14.92,14.87,14.87,48200.0,10.1053,10.1053,10.0714,10.0714,48200.0
2009-06-22 12:50:00,14.88,14.88,14.87,14.87,21000.0,10.0782,10.0782,10.0714,10.0714,21000.0
2009-06-22 12:55:00,14.88,14.93,14.88,14.91,26200.0,10.0782,10.112,10.0782,10.0985,26200.0
2009-06-22 13:00:00,14.91,14.92,14.9,14.9,20600.0,10.0985,10.1053,10.0917,10.0917,20600.0
2009-06-22 13:05:00,14.9,14.92,14.9,14.9,11400.0,10.0917,10.1053,10.0917,10.0917,11400.0
2009-06-22 13:10:00,14.9,14.92,14.88,14.9,47200.0,10.0917,10.1053,10.0782,10.0917,47200.0
2009-06-22 13:15:00,14.89,14.91,14.87,14.88,43800.0,10.085,10.0985,10.0714,10.0782,43800.0
2009-06-22 13:20:00,14.88,14.88,14.85,14.86,39800.0,10.0782,10.0782,10.0579,10.0646,39800.0
2009-06-22 13:25:00,14.86,14.89,14.85,14.88,54600.0,10.0646,10.085,10.0579,10.0782,54600.0
2009-06-22 13:30:00,14.88,14.93,14.88,14.91,60800.0,10.0782,10.112,10.0782,10.0985,60800.0
2009-06-22 13:35:00,14.92,14.95,14.9,14.94,48600.0,10.1053,10.1256,10.0917,10.1188,48600.0
2009-06-22 13:40:00,14.94,14.96,14.92,14.92,40000.0,10.1188,10.1324,10.1053,10.1053,40000.0
2009-06-22 13:45:00,14.93,14.94,14.9,14.93,25600.0,10.112,10.1188,10.0917,10.112,25600.0
2009-06-22 13:50:00,14.93,14.97,14.9,14.96,83600.0,10.112,10.1391,10.0917,10.1324,83600.0
2009-06-22 13:55:00,14.96,14.96,14.9,14.9,60800.0,10.1324,10.1324,10.0917,10.0917,60800.0
2009-06-22 14:00:00,14.91,14.91,14.88,14.89,54000.0,10.0985,10.0985,10.0782,10.085,54000.0
2009-06-22 14:05:00,14.9,14.9,14.85,14.85,39800.0,10.0917,10.0917,10.0579,10.0579,39800.0
2009-06-22 14:10:00,14.85,14.87,14.85,14.86,54200.0,10.0579,10.0714,10.0579,10.0646,54200.0
2009-06-22 14:15:00,14.86,14.88,14.85,14.88,52200.0,10.0646,10.0782,10.0579,10.0782,52200.0
2009-06-22 14:20:00,14.89,14.89,14.87,14.88,73200.0,10.085,10.085,10.0714,10.0782,73200.0
2009-06-22 14:25:00,14.88,14.88,14.81,14.81,141400.0,10.0782,10.0782,10.0308,10.0308,141400.0
2009-06-22 14:30:00,14.81,14.84,14.79,14.84,102400.0,10.0308,10.0511,10.0172,10.0511,102400.0
2009-06-22 14:35:00,14.84,14.9,14.83,14.87,83000.0,10.0511,10.0917,10.0443,10.0714,83000.0
2009-06-22 14:40:00,14.87,14.88,14.84,14.88,77000.0,10.0714,10.0782,10.0511,10.0782,77000.0
2009-06-22 14:45:00,14.88,14.88,14.86,14.87,74200.0,10.0782,10.0782,10.0646,10.0714,74200.0
2009-06-22 14:50:00,14.87,14.89,14.86,14.86,128400.0,10.0714,10.085,10.0646,10.0646,128400.0
2009-06-22 14:55:00,14.86,14.88,14.85,14.88,76000.0,10.0646,10.0782,10.0579,10.0782,76000.0
2009-06-22 15:00:00,14.88,14.91,14.88,14.9,104800.0,10.0782,10.0985,10.0782,10.0917,104800.0
2009-06-22 15:05:00,14.9,14.91,14.87,14.88,81600.0,10.0917,10.0985,10.0714,10.0782,81600.0
2009-06-22 15:10:00,14.88,14.88,14.84,14.85,98200.0,10.0782,10.0782,10.0511,10.0579,98200.0
2009-06-22 15:15:00,14.85,14.86,14.81,14.86,104000.0,10.0579,10.0646,10.0308,10.0646,104000.0
2009-06-22 15:20:00,14.86,14.87,14.81,14.82,139200.0,10.0646,10.0714,10.0308,10.0375,139200.0
2009-06-22 15:25:00,14.81,14.81,14.78,14.79,169800.0,10.0308,10.0308,10.0105,10.0172,169800.0
2009-06-22 15:30:00,14.78,14.81,14.77,14.78,225800.0,10.0105,10.0308,10.0037,10.0105,225800.0
2009-06-22 15:35:00,14.78,14.87,14.76,14.86,227200.0,10.0105,10.0714,9.9969,10.0646,227200.0
2009-06-22 15:40:00,14.86,14.87,14.78,14.8,285400.0,10.0646,10.0714,10.0105,10.024,285400.0
2009-06-22 15:45:00,14.8,14.87,14.79,14.79,303600.0,10.024,10.0714,10.0172,10.0172,303600.0
2009-06-22 15:50:00,14.8,14.81,14.76,14.78,478200.0,10.024,10.0308,9.9969,10.0105,478200.0
2009-06-22 15:55:00,14.78,14.78,14.61,14.63,968800.0,10.0105,10.0105,9.8953,9.9089,968800.0
2009-06-23 09:30:00,14.71,14.84,14.63,14.74,153400.0,9.963,10.0511,9.9089,9.9834,153400.0
2009-06-23 09:35:00,14.74,14.98,14.74,14.88,137000.0,9.9834,10.1459,9.9834,10.0782,137000.0
2009-06-23 09:40:00,14.88,14.9,14.74,14.74,127400.0,10.0782,10.0917,9.9834,9.9834,127400.0
2009-06-23 09:45:00,14.75,14.77,14.69,14.77,98800.0,9.9901,10.0037,9.9495,10.0037,98800.0
2009-06-23 09:50:00,14.77,14.88,14.77,14.87,126000.0,10.0037,10.0782,10.0037,10.0714,126000.0
2009-06-23 09:55:00,14.88,14.9,14.82,14.88,80200.0,10.0782,10.0917,10.0375,10.0782,80200.0
2009-06-23 10:00:00,14.88,14.91,14.78,14.91,103600.0,10.0782,10.0985,10.0105,10.0985,103600.0
2009-06-23 10:05:00,14.91,14.92,14.79,14.82,83600.0,10.0985,10.1053,10.0172,10.0375,83600.0
2009-06-23 10:10:00,14.81,14.82,14.74,14.74,131400.0,10.0308,10.0375,9.9834,9.9834,131400.0
2009-06-23 10:15:00,14.75,14.82,14.72,14.8,123000.0,9.9901,10.0375,9.9698,10.024,123000.0
2009-06-23 10:20:00,14.8,14.83,14.75,14.75,53800.0,10.024,10.0443,9.9901,9.9901,53800.0
2009-06-23 10:25:00,14.75,14.77,14.67,14.67,51600.0,9.9901,10.0037,9.936,9.936,51600.0
2009-06-23 10:30:00,14.69,14.73,14.68,14.7,117800.0,9.9495,9.9766,9.9427,9.9563,117800.0
2009-06-23 10:35:00,14.7,14.74,14.68,14.74,111000.0,9.9563,9.9834,9.9427,9.9834,111000.0
2009-06-23 10:40:00,14.74,14.74,14.68,14.72,67600.0,9.9834,9.9834,9.9427,9.9698,67600.0
2009-06-23 10:45:00,14.73,14.76,14.72,14.75,32200.0,9.9766,9.9969,9.9698,9.9901,32200.0
2009-06-23 10:50:00,14.74,14.75,14.66,14.69,87400.0,9.9834,9.9901,9.9292,9.9495,87400.0
2009-06-23 10:55:00,14.69,14.72,14.61,14.72,102000.0,9.9495,9.9698,9.8953,9.9698,102000.0
2009-06-23 11:00:00,14.72,14.72,14.68,14.7,41800.0,9.9698,9.9698,9.9427,9.9563,41800.0
2009-06-23 11:05:00,14.7,14.7,14.61,14.62,95000.0,9.9563,9.9563,9.8953,9.9021,95000.0
2009-06-23 11:10:00,14.63,14.63,14.59,14.61,125400.0,9.9089,9.9089,9.8818,9.8953,125400.0
2009-06-23 11:15:00,14.61,14.68,14.61,14.68,88600.0,9.8953,9.9427,9.8953,9.9427,88600.0
2009-06-23 11:20:00,14.69,14.7,14.65,14.69,55800.0,9.9495,9.9563,9.9224,9.9495,55800.0
2009-06-23 11:25:00,14.7,14.76,14.7,14.74,64200.0,9.9563,9.9969,9.9563,9.9834,64200.0
2009-06-23 11:30:00,14.74,14.83,14.73,14.81,62800.0,9.9834,10.0443,9.9766,10.0308,62800.0
2009-06-23 11:35:00,14.81,14.93,14.81,14.93,130600.0,10.0308,10.112,10.0308,10.112,130600.0
2009-06-23 11:40:00,14.93,14.94,14.85,14.89,96400.0,10.112,10.1188,10.0579,10.085,96400.0
2009-06-23 11:45:00,14.88,14.9,14.86,14.9,58800.0,10.0782,10.0917,10.0646,10.0917,58800.0
2009-06-23 11:50:00,14.9,14.94,14.88,14.93,50200.0,10.0917,10.1188,10.0782,10.112,50200.0
2009-06-23 11:55:00,14.93,15.01,14.93,14.99,115400.0,10.112,10.1662,10.112,10.1527,115400.0
2009-06-23 12:00:00,14.99,15.04,14.99,15.02,104800.0,10.1527,10.1866,10.1527,10.173,104800.0
2009-06-23 12:05:00,15.02,15.06,15.0,15.03,141800.0,10.173,10.2001,10.1595,10.1798,141800.0
2009-06-23 12:10:00,15.03,15.06,15.02,15.03,79000.0,10.1798,10.2001,10.173,10.1798,79000.0
2009-06-23 12:15:00,15.03,15.06,15.02,15.04,81600.0,10.1798,10.2001,10.173,10.1866,81600.0
2009-06-23 12:20:00,15.04,15.1,15.04,15.08,81000.0,10.1866,10.2272,10.1866,10.2136,81000.0
2009-06-23 12:25:00,15.08,15.09,15.03,15.08,113000.0,10.2136,10.2204,10.1798,10.2136,113000.0
2009-06-23 12:30:00,15.08,15.09,15.06,15.09,78800.0,10.2136,10.2204,10.2001,10.2204,78800.0
2009-06-23 12:35:00,15.1,15.2,15.1,15.18,146000.0,10.2272,10.2949,10.2272,10.2814,146000.0
2009-06-23 12:40:00,15.18,15.19,15.12,15.14,123800.0,10.2814,10.2881,10.2407,10.2543,123800.0
2009-06-23 12:45:00,15.15,15.18,15.15,15.17,76200.0,10.2611,10.2814,10.2611,10.2746,76200.0
2009-06-23 12:50:00,15.16,15.2,15.13,15.15,92000.0,10.2678,10.2949,10.2475,10.2611,92000.0
2009-06-23 12:55:00,15.15,15.21,15.14,15.19,149600.0,10.2611,10.3017,10.2543,10.2881,149600.0
2009-06-23 13:00:00,15.18,15.3,15.18,15.28,165400.0,10.2814,10.3626,10.2814,10.3491,165400.0
2009-06-23 13:05:00,15.27,15.28,15.21,15.24,58600.0,10.3423,10.3491,10.3017,10.322,58600.0
2009-06-23 13:10:00,15.24,15.27,15.22,15.24,51200.0,10.322,10.3423,10.3085,10.322,51200.0
2009-06-23 13:15:00,15.24,15.24,15.22,15.22,42800.0,10.322,10.322,10.3085,10.3085,42800.0
2009-06-23 13:20:00,15.22,15.23,15.2,15.2,42600.0,10.3085,10.3152,10.2949,10.2949,42600.0
2009-06-23 13:25:00,15.2,15.2,15.14,15.15,133200.0,10.2949,10.2949,10.2543,10.2611,133200.0
2009-06-23 13:30:00,15.15,15.19,15.15,15.18,67800.0,10.2611,10.2881,10.2611,10.2814,67800.0
2009-06-23 13:35:00,15.18,15.2,15.17,15.2,81800.0,10.2814,10.2949,10.2746,10.2949,81800.0
2009-06-23 13:40:00,15.2,15.2,15.15,15.15,97800.0,10.2949,10.2949,10.2611,10.2611,97800.0
2009-06-23 13:45:00,15.16,15.17,15.12,15.15,56000.0,10.2678,10.2746,10.2407,10.2611,56000.0
2009-06-23 13:50:00,15.15,15.18,15.14,15.14,28800.0,10.2611,10.2814,10.2543,10.2543,28800.0
2009-06-23 13:55:00,15.14,15.15,15.09,15.12,125400.0,10.2543,10.2611,10.2204,10.2407,125400.0
2009-06-23 14:00:00,15.11,15.15,15.1,15.15,103000.0,10.234,10.2611,10.2272,10.2611,103000.0
2009-06-23 14:05:00,15.14,15.16,15.14,15.15,44200.0,10.2543,10.2678,10.2543,10.2611,44200.0
2009-06-23 14:10:00,15.15,15.19,15.15,15.15,48200.0,10.2611,10.2881,10.2611,10.2611,48200.0
2009-06-23 14:15:00,15.15,15.21,15.15,15.18,74800.0,10.2611,10.3017,10.2611,10.2814,74800.0
2009-06-23 14:20:00,15.18,15.2,15.17,15.18,51600.0,10.2814,10.2949,10.2746,10.2814,51600.0
2009-06-23 14:25:00,15.18,15.2,15.14,15.14,62000.0,10.2814,10.2949,10.2543,10.2543,62000.0
2009-06-23 14:30:00,15.15,15.15,15.11,15.11,49600.0,10.2611,10.2611,10.234,10.234,49600.0
2009-06-23 14:35:00,15.11,15.12,15.06,15.06,53400.0,10.234,10.2407,10.2001,10.2001,53400.0
2009-06-23 14:40:00,15.06,15.1,15.05,15.07,92200.0,10.2001,10.2272,10.1933,10.2069,92200.0
2009-06-23 14:45:00,15.07,15.12,15.07,15.1,51400.0,10.2069,10.2407,10.2069,10.2272,51400.0
2009-06-23 14:50:00,15.1,15.11,15.08,15.09,48600.0,10.2272,10.234,10.2136,10.2204,48600.0
2009-06-23 14:55:00,15.08,15.08,15.03,15.05,167800.0,10.2136,10.2136,10.1798,10.1933,167800.0
2009-06-23 15:00:00,15.05,15.05,15.01,15.05,76600.0,10.1933,10.1933,10.1662,10.1933,76600.0
2009-06-23 15:05:00,15.04,15.04,14.97,14.97,118800.0,10.1866,10.1866,10.1391,10.1391,118800.0
2009-06-23 15:10:00,14.97,15.04,14.96,15.04,60200.0,10.1391,10.1866,10.1324,10.1866,60200.0
2009-06-23 15:15:00,15.04,15.06,15.0,15.01,79600.0,10.1866,10.2001,10.1595,10.1662,79600.0
2009-06-23 15:20:00,15.01,15.01,14.97,14.97,68400.0,10.1662,10.1662,10.1391,10.1391,68400.0
2009-06-23 15:25:00,14.97,15.05,14.97,15.04,124800.0,10.1391,10.1933,10.1391,10.1866,124800.0
2009-06-23 15:30:00,15.04,15.05,14.97,15.05,151400.0,10.1866,10.1933,10.1391,10.1933,151400.0
2009-06-23 15:35:00,15.05,15.05,14.99,14.99,140600.0,10.1933,10.1933,10.1527,10.1527,140600.0
2009-06-23 15:40:00,14.99,15.01,14.94,14.95,212200.0,10.1527,10.1662,10.1188,10.1256,212200.0
2009-06-23 15:45:00,14.95,15.09,14.93,15.09,214000.0,10.1256,10.2204,10.112,10.2204,214000.0
2009-06-23 15:50:00,15.09,15.1,15.03,15.05,311600.0,10.2204,10.2272,10.1798,10.1933,311600.0
2009-06-23 15:55:00,15.06,15.1,15.05,15.05,579400.0,10.2001,10.2272,10.1933,10.1933,579400.0
2009-06-24 09:30:00,15.41,15.45,15.17,15.26,161800.0,10.4372,10.4642,10.2746,10.3356,161800.0
2009-06-24 09:35:00,15.26,15.35,15.24,15.26,104600.0,10.3356,10.3965,10.322,10.3356,104600.0
2009-06-24 09:40:00,15.25,15.31,15.22,15.3,65600.0,10.3288,10.3694,10.3085,10.3626,65600.0
2009-06-24 09:45:00,15.3,15.32,15.24,15.32,74200.0,10.3626,10.3762,10.322,10.3762,74200.0
2009-06-24 09:50:00,15.33,15.4,15.33,15.4,106200.0,10.383,10.4304,10.383,10.4304,106200.0
2009-06-24 09:55:00,15.4,15.47,15.4,15.47,86000.0,10.4304,10.4778,10.4304,10.4778,86000.0
2009-06-24 10:00:00,15.47,15.49,15.4,15.47,108000.0,10.4778,10.4913,10.4304,10.4778,108000.0
2009-06-24 10:05:00,15.46,15.53,15.4,15.53,124000.0,10.471,10.5184,10.4304,10.5184,124000.0
2009-06-24 10:10:00,15.53,15.59,15.53,15.56,260000.0,10.5184,10.5591,10.5184,10.5387,260000.0
2009-06-24 10:15:00,15.56,15.56,15.55,15.56,104400.0,10.5387,10.5387,10.532,10.5387,104400.0
2009-06-24 10:20:00,15.56,15.6,15.56,15.56,158200.0,10.5387,10.5658,10.5387,10.5387,158200.0
2009-06-24 10:25:00,15.56,15.6,15.56,15.59,90600.0,10.5387,10.5658,10.5387,10.5591,90600.0
2009-06-24 10:30:00,15.59,15.63,15.58,15.62,207200.0,10.5591,10.5862,10.5523,10.5794,207200.0
2009-06-24 10:35:00,15.62,15.69,15.62,15.68,149600.0,10.5794,10.6268,10.5794,10.62,149600.0
2009-06-24 10:40:00,15.68,15.69,15.63,15.65,96400.0,10.62,10.6268,10.5862,10.5997,96400.0
2009-06-24 10:45:00,15.65,15.72,15.63,15.7,123000.0,10.5997,10.6471,10.5862,10.6336,123000.0
2009-06-24 10:50:00,15.72,15.76,15.67,15.76,111600.0,10.6471,10.6742,10.6132,10.6742,111600.0
2009-06-24 10:55:00,15.76,15.81,15.76,15.78,98600.0,10.6742,10.7081,10.6742,10.6878,98600.0
2009-06-24 11:00:00,15.78,15.86,15.76,15.81,143200.0,10.6878,10.7419,10.6742,10.7081,143200.0
2009-06-24 11:05:00,15.8,15.81,15.72,15.74,86000.0,10.7013,10.7081,10.6471,10.6607,86000.0
2009-06-24 11:10:00,15.74,15.77,15.72,15.75,103800.0,10.6607,10.681,10.6471,10.6674,103800.0
2009-06-24 11:15:00,15.75,15.77,15.7,15.71,83000.0,10.6674,10.681,10.6336,10.6403,83000.0
2009-06-24 11:20:00,15.71,15.77,15.7,15.77,90200.0,10.6403,10.681,10.6336,10.681,90200.0
2009-06-24 11:25:00,15.77,15.8,15.74,15.74,89600.0,10.681,10.7013,10.6607,10.6607,89600.0
2009-06-24 11:30:00,15.74,15.76,15.7,15.71,103400.0,10.6607,10.6742,10.6336,10.6403,103400.0
2009-06-24 11:35:00,15.71,15.72,15.7,15.71,48600.0,10.6403,10.6471,10.6336,10.6403,48600.0
2009-06-24 11:40:00,15.71,15.72,15.67,15.72,49000.0,10.6403,10.6471,10.6132,10.6471,49000.0
2009-06-24 11:45:00,15.72,15.74,15.7,15.71,47000.0,10.6471,10.6607,10.6336,10.6403,47000.0
2009-06-24 11:50:00,15.7,15.71,15.67,15.67,39800.0,10.6336,10.6403,10.6132,10.6132,39800.0
2009-06-24 11:55:00,15.67,15.67,15.65,15.67,32200.0,10.6132,10.6132,10.5997,10.6132,32200.0
2009-06-24 12:00:00,15.67,15.67,15.66,15.67,31200.0,10.6132,10.6132,10.6065,10.6132,31200.0
2009-06-24 12:05:00,15.67,15.67,15.67,15.67,28600.0,10.6132,10.6132,10.6132,10.6132,28600.0
2009-06-24 12:10:00,15.67,15.68,15.66,15.68,55200.0,10.6132,10.62,10.6065,10.62,55200.0
2009-06-24 12:15:00,15.67,15.68,15.65,15.66,50800.0,10.6132,10.62,10.5997,10.6065,50800.0
2009-06-24 12:20:00,15.65,15.69,15.65,15.67,64400.0,10.5997,10.6268,10.5997,10.6132,64400.0
2009-06-24 12:25:00,15.67,15.7,15.65,15.69,29200.0,10.6132,10.6336,10.5997,10.6268,29200.0
2009-06-24 12:30:00,15.69,15.7,15.68,15.69,34600.0,10.6268,10.6336,10.62,10.6268,34600.0
2009-06-24 12:35:00,15.69,15.69,15.65,15.65,37800.0,10.6268,10.6268,10.5997,10.5997,37800.0
2009-06-24 12:40:00,15.65,15.66,15.62,15.63,95800.0,10.5997,10.6065,10.5794,10.5862,95800.0
2009-06-24 12:45:00,15.62,15.63,15.61,15.61,44000.0,10.5794,10.5862,10.5726,10.5726,44000.0
2009-06-24 12:50:00,15.61,15.63,15.61,15.63,54200.0,10.5726,10.5862,10.5726,10.5862,54200.0
2009-06-24 12:55:00,15.63,15.65,15.62,15.63,87200.0,10.5862,10.5997,10.5794,10.5862,87200.0
2009-06-24 13:00:00,15.63,15.68,15.63,15.67,39400.0,10.5862,10.62,10.5862,10.6132,39400.0
2009-06-24 13:05:00,15.68,15.71,15.67,15.71,25000.0,10.62,10.6403,10.6132,10.6403,25000.0
2009-06-24 13:10:00,15.71,15.72,15.69,15.7,53200.0,10.6403,10.6471,10.6268,10.6336,53200.0
2009-06-24 13:15:00,15.7,15.71,15.68,15.71,35600.0,10.6336,10.6403,10.62,10.6403,35600.0
2009-06-24 13:20:00,15.71,15.72,15.7,15.71,86800.0,10.6403,10.6471,10.6336,10.6403,86800.0
2009-06-24 13:25:00,15.72,15.73,15.71,15.72,32800.0,10.6471,10.6539,10.6403,10.6471,32800.0
2009-06-24 13:30:00,15.72,15.74,15.7,15.71,87200.0,10.6471,10.6607,10.6336,10.6403,87200.0
2009-06-24 13:35:00,15.71,15.73,15.69,15.73,67600.0,10.6403,10.6539,10.6268,10.6539,67600.0
2009-06-24 13:40:00,15.73,15.74,15.72,15.74,44400.0,10.6539,10.6607,10.6471,10.6607,44400.0
2009-06-24 13:45:00,15.74,15.74,15.66,15.68,74400.0,10.6607,10.6607,10.6065,10.62,74400.0
2009-06-24 13:50:00,15.68,15.72,15.68,15.71,50800.0,10.62,10.6471,10.62,10.6403,50800.0
2009-06-24 13:55:00,15.72,15.74,15.71,15.72,53800.0,10.6471,10.6607,10.6403,10.6471,53800.0
2009-06-24 14:00:00,15.72,15.77,15.72,15.77,61000.0,10.6471,10.681,10.6471,10.681,61000.0
2009-06-24 14:05:00,15.75,15.77,15.74,15.74,58000.0,10.6674,10.681,10.6607,10.6607,58000.0
2009-06-24 14:10:00,15.74,15.75,15.73,15.74,27200.0,10.6607,10.6674,10.6539,10.6607,27200.0
2009-06-24 14:15:00,15.74,15.74,15.56,15.65,74200.0,10.6607,10.6607,10.5387,10.5997,74200.0
2009-06-24 14:20:00,15.65,15.69,15.56,15.63,111200.0,10.5997,10.6268,10.5387,10.5862,111200.0
2009-06-24 14:25:00,15.62,15.72,15.55,15.61,293800.0,10.5794,10.6471,10.532,10.5726,293800.0
2009-06-24 14:30:00,15.6,15.63,15.49,15.55,135600.0,10.5658,10.5862,10.4913,10.532,135600.0
2009-06-24 14:35:00,15.55,15.55,15.4,15.42,163400.0,10.532,10.532,10.4304,10.4439,163400.0
2009-06-24 14:40:00,15.42,15.52,15.4,15.52,111200.0,10.4439,10.5117,10.4304,10.5117,111200.0
2009-06-24 14:45:00,15.51,15.56,15.47,15.47,175200.0,10.5049,10.5387,10.4778,10.4778,175200.0
2009-06-24 14:50:00,15.47,15.56,15.47,15.51,80600.0,10.4778,10.5387,10.4778,10.5049,80600.0
2009-06-24 14:55:00,15.52,15.53,15.45,15.47,90400.0,10.5117,10.5184,10.4642,10.4778,90400.0
2009-06-24 15:00:00,15.47,15.52,15.47,15.49,122200.0,10.4778,10.5117,10.4778,10.4913,122200.0
2009-06-24 15:05:00,15.49,15.49,15.37,15.38,148000.0,10.4913,10.4913,10.4101,10.4168,148000.0
2009-06-24 15:10:00,15.38,15.45,15.35,15.45,100600.0,10.4168,10.4642,10.3965,10.4642,100600.0
2009-06-24 15:15:00,15.45,15.46,15.36,15.4,78600.0,10.4642,10.471,10.4033,10.4304,78600.0
2009-06-24 15:20:00,15.4,15.49,15.4,15.47,155600.0,10.4304,10.4913,10.4304,10.4778,155600.0
2009-06-24 15:25:00,15.48,15.53,15.45,15.51,132200.0,10.4846,10.5184,10.4642,10.5049,132200.0
2009-06-24 15:30:00,15.51,15.52,15.44,15.46,127000.0,10.5049,10.5117,10.4575,10.471,127000.0
2009-06-24 15:35:00,15.47,15.47,15.42,15.43,118200.0,10.4778,10.4778,10.4439,10.4507,118200.0
2009-06-24 15:40:00,15.43,15.44,15.35,15.41,201600.0,10.4507,10.4575,10.3965,10.4372,201600.0
2009-06-24 15:45:00,15.41,15.49,15.4,15.46,125000.0,10.4372,10.4913,10.4304,10.471,125000.0
2009-06-24 15:50:00,15.46,15.48,15.38,15.4,258200.0,10.471,10.4846,10.4168,10.4304,258200.0
2009-06-24 15:55:00,15.4,15.52,15.4,15.51,392400.0,10.4304,10.5117,10.4304,10.5049,392400.0
2009-06-25 09:30:00,15.54,15.68,15.36,15.36,271600.0,10.5252,10.62,10.4033,10.4033,271600.0
2009-06-25 09:35:00,15.36,15.46,15.31,15.35,190600.0,10.4033,10.471,10.3694,10.3965,190600.0
2009-06-25 09:40:00,15.34,15.45,15.27,15.45,128000.0,10.3897,10.4642,10.3423,10.4642,128000.0
2009-06-25 09:45:00,15.43,15.43,15.26,15.27,75000.0,10.4507,10.4507,10.3356,10.3423,75000.0
2009-06-25 09:50:00,15.27,15.42,15.24,15.42,107800.0,10.3423,10.4439,10.322,10.4439,107800.0
2009-06-25 09:55:00,15.44,15.54,15.41,15.51,90200.0,10.4575,10.5252,10.4372,10.5049,90200.0
2009-06-25 10:00:00,15.51,15.56,15.47,15.52,105600.0,10.5049,10.5387,10.4778,10.5117,105600.0
2009-06-25 10:05:00,15.51,15.65,15.51,15.63,60200.0,10.5049,10.5997,10.5049,10.5862,60200.0
2009-06-25 10:10:00,15.62,15.67,15.62,15.63,71200.0,10.5794,10.6132,10.5794,10.5862,71200.0
2009-06-25 10:15:00,15.63,15.71,15.63,15.7,119600.0,10.5862,10.6403,10.5862,10.6336,119600.0
2009-06-25 10:20:00,15.69,15.69,15.63,15.65,63600.0,10.6268,10.6268,10.5862,10.5997,63600.0
2009-06-25 10:25:00,15.65,15.66,15.62,15.65,152000.0,10.5997,10.6065,10.5794,10.5997,152000.0
2009-06-25 10:30:00,15.64,15.65,15.61,15.63,116800.0,10.5929,10.5997,10.5726,10.5862,116800.0
2009-06-25 10:35:00,15.63,15.67,15.62,15.65,94800.0,10.5862,10.6132,10.5794,10.5997,94800.0
2009-06-25 10:40:00,15.65,15.66,15.6,15.6,83200.0,10.5997,10.6065,10.5658,10.5658,83200.0
2009-06-25 10:45:00,15.6,15.65,15.6,15.62,133200.0,10.5658,10.5997,10.5658,10.5794,133200.0
2009-06-25 10:50:00,15.62,15.67,15.62,15.67,80000.0,10.5794,10.6132,10.5794,10.6132,80000.0
2009-06-25 10:55:00,15.67,15.69,15.65,15.67,60800.0,10.6132,10.6268,10.5997,10.6132,60800.0
2009-06-25 11:00:00,15.68,15.71,15.64,15.7,57400.0,10.62,10.6403,10.5929,10.6336,57400.0
2009-06-25 11:05:00,15.7,15.72,15.69,15.7,53400.0,10.6336,10.6471,10.6268,10.6336,53400.0
2009-06-25 11:10:00,15.7,15.75,15.7,15.72,139800.0,10.6336,10.6674,10.6336,10.6471,139800.0
2009-06-25 11:15:00,15.72,15.73,15.67,15.73,70400.0,10.6471,10.6539,10.6132,10.6539,70400.0
2009-06-25 11:20:00,15.72,15.8,15.72,15.8,63600.0,10.6471,10.7013,10.6471,10.7013,63600.0
2009-06-25 11:25:00,15.8,15.86,15.8,15.86,122200.0,10.7013,10.7419,10.7013,10.7419,122200.0
2009-06-25 11:30:00,15.87,15.88,15.78,15.81,67000.0,10.7487,10.7555,10.6878,10.7081,67000.0
2009-06-25 11:35:00,15.82,15.83,15.77,15.78,62600.0,10.7148,10.7216,10.681,10.6878,62600.0
2009-06-25 11:40:00,15.78,15.83,15.74,15.78,64000.0,10.6878,10.7216,10.6607,10.6878,64000.0
2009-06-25 11:45:00,15.77,15.83,15.77,15.83,48600.0,10.681,10.7216,10.681,10.7216,48600.0
2009-06-25 11:50:00,15.81,15.88,15.81,15.88,64400.0,10.7081,10.7555,10.7081,10.7555,64400.0
2009-06-25 11:55:00,15.88,15.9,15.86,15.9,109400.0,10.7555,10.769,10.7419,10.769,109400.0
2009-06-25 12:00:00,15.9,15.94,15.9,15.94,83800.0,10.769,10.7961,10.769,10.7961,83800.0
2009-06-25 12:05:00,15.93,15.97,15.92,15.92,78200.0,10.7893,10.8164,10.7826,10.7826,78200.0
2009-06-25 12:10:00,15.92,15.92,15.9,15.9,49800.0,10.7826,10.7826,10.769,10.769,49800.0
2009-06-25 12:15:00,15.9,15.92,15.9,15.9,37200.0,10.769,10.7826,10.769,10.769,37200.0
2009-06-25 12:20:00,15.9,15.94,15.9,15.93,47400.0,10.769,10.7961,10.769,10.7893,47400.0
2009-06-25 12:25:00,15.92,15.93,15.89,15.92,34400.0,10.7826,10.7893,10.7623,10.7826,34400.0
2009-06-25 12:30:00,15.93,15.95,15.87,15.87,40200.0,10.7893,10.8029,10.7487,10.7487,40200.0
2009-06-25 12:35:00,15.87,15.87,15.83,15.86,122200.0,10.7487,10.7487,10.7216,10.7419,122200.0
2009-06-25 12:40:00,15.86,15.86,15.83,15.83,19000.0,10.7419,10.7419,10.7216,10.7216,19000.0
2009-06-25 12:45:00,15.83,15.84,15.81,15.83,31000.0,10.7216,10.7284,10.7081,10.7216,31000.0
2009-06-25 12:50:00,15.83,15.86,15.81,15.85,38800.0,10.7216,10.7419,10.7081,10.7352,38800.0
2009-06-25 12:55:00,15.83,15.84,15.81,15.84,12800.0,10.7216,10.7284,10.7081,10.7284,12800.0
2009-06-25 13:00:00,15.83,15.94,15.81,15.94,58000.0,10.7216,10.7961,10.7081,10.7961,58000.0
2009-06-25 13:05:00,15.93,15.97,15.91,15.94,121000.0,10.7893,10.8164,10.7758,10.7961,121000.0
2009-06-25 13:10:00,15.94,15.95,15.9,15.93,37000.0,10.7961,10.8029,10.769,10.7893,37000.0
2009-06-25 13:15:00,15.93,15.97,15.9,15.96,132200.0,10.7893,10.8164,10.769,10.8097,132200.0
2009-06-25 13:20:00,15.96,15.97,15.91,15.91,69000.0,10.8097,10.8164,10.7758,10.7758,69000.0
2009-06-25 13:25:00,15.91,15.94,15.88,15.94,35400.0,10.7758,10.7961,10.7555,10.7961,35400.0
2009-06-25 13:30:00,15.94,15.97,15.91,15.91,37400.0,10.7961,10.8164,10.7758,10.7758,37400.0
2009-06-25 13:35:00,15.9,15.93,15.88,15.93,57200.0,10.769,10.7893,10.7555,10.7893,57200.0
2009-06-25 13:40:00,15.93,15.94,15.86,15.86,41000.0,10.7893,10.7961,10.7419,10.7419,41000.0
2009-06-25 13:45:00,15.87,15.88,15.85,15.86,57600.0,10.7487,10.7555,10.7352,10.7419,57600.0
2009-06-25 13:50:00,15.87,15.88,15.83,15.86,61400.0,10.7487,10.7555,10.7216,10.7419,61400.0
2009-06-25 13:55:00,15.86,15.88,15.86,15.88,25600.0,10.7419,10.7555,10.7419,10.7555,25600.0
2009-06-25 14:00:00,15.89,15.9,15.81,15.83,39800.0,10.7623,10.769,10.7081,10.7216,39800.0
2009-06-25 14:05:00,15.83,15.84,15.78,15.79,48400.0,10.7216,10.7284,10.6878,10.6945,48400.0
2009-06-25 14:10:00,15.78,15.82,15.77,15.81,18800.0,10.6878,10.7148,10.681,10.7081,18800.0
2009-06-25 14:15:00,15.81,15.81,15.75,15.79,33600.0,10.7081,10.7081,10.6674,10.6945,33600.0
2009-06-25 14:20:00,15.79,15.83,15.78,15.82,36600.0,10.6945,10.7216,10.6878,10.7148,36600.0
2009-06-25 14:25:00,15.82,15.84,15.79,15.83,39000.0,10.7148,10.7284,10.6945,10.7216,39000.0
2009-06-25 14:30:00,15.83,15.85,15.77,15.78,27000.0,10.7216,10.7352,10.681,10.6878,27000.0
2009-06-25 14:35:00,15.78,15.81,15.75,15.75,78800.0,10.6878,10.7081,10.6674,10.6674,78800.0
2009-06-25 14:40:00,15.75,15.77,15.71,15.74,89400.0,10.6674,10.681,10.6403,10.6607,89400.0
2009-06-25 14:45:00,15.74,15.78,15.73,15.75,70800.0,10.6607,10.6878,10.6539,10.6674,70800.0
2009-06-25 14:50:00,15.75,15.77,15.72,15.77,64400.0,10.6674,10.681,10.6471,10.681,64400.0
2009-06-25 14:55:00,15.76,15.81,15.76,15.78,60800.0,10.6742,10.7081,10.6742,10.6878,60800.0
2009-06-25 15:00:00,15.78,15.79,15.75,15.77,75200.0,10.6878,10.6945,10.6674,10.681,75200.0
2009-06-25 15:05:00,15.77,15.84,15.77,15.83,74600.0,10.681,10.7284,10.681,10.7216,74600.0
2009-06-25 15:10:00,15.84,15.86,15.81,15.81,82400.0,10.7284,10.7419,10.7081,10.7081,82400.0
2009-06-25 15:15:00,15.8,15.82,15.78,15.81,82400.0,10.7013,10.7148,10.6878,10.7081,82400.0
2009-06-25 15:20:00,15.81,15.83,15.78,15.78,86000.0,10.7081,10.7216,10.6878,10.6878,86000.0
2009-06-25 15:25:00,15.78,15.83,15.78,15.81,74400.0,10.6878,10.7216,10.6878,10.7081,74400.0
2009-06-25 15:30:00,15.81,15.82,15.77,15.77,134800.0,10.7081,10.7148,10.681,10.681,134800.0
2009-06-25 15:35:00,15.77,15.78,15.72,15.74,153200.0,10.681,10.6878,10.6471,10.6607,153200.0
2009-06-25 15:40:00,15.74,15.82,15.74,15.8,174000.0,10.6607,10.7148,10.6607,10.7013,174000.0
2009-06-25 15:45:00,15.8,15.89,15.79,15.84,229400.0,10.7013,10.7623,10.6945,10.7284,229400.0
2009-06-25 15:50:00,15.84,15.9,15.84,15.9,205400.0,10.7284,10.769,10.7284,10.769,205400.0
2009-06-25 15:55:00,15.9,15.99,15.89,15.97,712600.0,10.769,10.83,10.7623,10.8164,712600.0
2009-06-26 09:30:00,15.77,15.79,15.66,15.79,185200.0,10.681,10.6945,10.6065,10.6945,185200.0
2009-06-26 09:35:00,15.81,15.98,15.81,15.85,81400.0,10.7081,10.8232,10.7081,10.7352,81400.0
2009-06-26 09:40:00,15.83,15.95,15.83,15.89,95800.0,10.7216,10.8029,10.7216,10.7623,95800.0
2009-06-26 09:45:00,15.89,15.9,15.84,15.86,53600.0,10.7623,10.769,10.7284,10.7419,53600.0
2009-06-26 09:50:00,15.86,15.88,15.78,15.88,77400.0,10.7419,10.7555,10.6878,10.7555,77400.0
2009-06-26 09:55:00,15.88,15.93,15.82,15.85,103400.0,10.7555,10.7893,10.7148,10.7352,103400.0
2009-06-26 10:00:00,15.84,15.9,15.8,15.81,66200.0,10.7284,10.769,10.7013,10.7081,66200.0
2009-06-26 10:05:00,15.81,15.83,15.74,15.75,62200.0,10.7081,10.7216,10.6607,10.6674,62200.0
2009-06-26 10:10:00,15.75,15.79,15.71,15.72,47800.0,10.6674,10.6945,10.6403,10.6471,47800.0
2009-06-26 10:15:00,15.72,15.78,15.72,15.76,35200.0,10.6471,10.6878,10.6471,10.6742,35200.0
2009-06-26 10:20:00,15.77,15.81,15.74,15.79,48000.0,10.681,10.7081,10.6607,10.6945,48000.0
2009-06-26 10:25:00,15.77,15.78,15.74,15.77,43400.0,10.681,10.6878,10.6607,10.681,43400.0
2009-06-26 10:30:00,15.77,15.79,15.75,15.77,32800.0,10.681,10.6945,10.6674,10.681,32800.0
2009-06-26 10:35:00,15.76,15.79,15.72,15.74,53600.0,10.6742,10.6945,10.6471,10.6607,53600.0
2009-06-26 10:40:00,15.74,15.76,15.72,15.72,49800.0,10.6607,10.6742,10.6471,10.6471,49800.0
2009-06-26 10:45:00,15.73,15.77,15.72,15.77,42400.0,10.6539,10.681,10.6471,10.681,42400.0
2009-06-26 10:50:00,15.77,15.78,15.72,15.73,37200.0,10.681,10.6878,10.6471,10.6539,37200.0
2009-06-26 10:55:00,15.74,15.81,15.74,15.8,46400.0,10.6607,10.7081,10.6607,10.7013,46400.0
2009-06-26 11:00:00,15.8,15.8,15.75,15.78,59800.0,10.7013,10.7013,10.6674,10.6878,59800.0
2009-06-26 11:05:00,15.78,15.86,15.78,15.84,50800.0,10.6878,10.7419,10.6878,10.7284,50800.0
2009-06-26 11:10:00,15.83,15.84,15.77,15.78,55400.0,10.7216,10.7284,10.681,10.6878,55400.0
2009-06-26 11:15:00,15.78,15.8,15.77,15.78,16800.0,10.6878,10.7013,10.681,10.6878,16800.0
2009-06-26 11:20:00,15.78,15.81,15.77,15.81,29600.0,10.6878,10.7081,10.681,10.7081,29600.0
2009-06-26 11:25:00,15.8,15.85,15.8,15.83,16200.0,10.7013,10.7352,10.7013,10.7216,16200.0
2009-06-26 11:30:00,15.83,15.84,15.81,15.81,10600.0,10.7216,10.7284,10.7081,10.7081,10600.0
2009-06-26 11:35:00,15.81,15.81,15.78,15.78,13800.0,10.7081,10.7081,10.6878,10.6878,13800.0
2009-06-26 11:40:00,15.78,15.79,15.73,15.74,21200.0,10.6878,10.6945,10.6539,10.6607,21200.0
2009-06-26 11:45:00,15.74,15.77,15.72,15.72,31400.0,10.6607,10.681,10.6471,10.6471,31400.0
2009-06-26 11:50:00,15.72,15.8,15.72,15.79,34000.0,10.6471,10.7013,10.6471,10.6945,34000.0
2009-06-26 11:55:00,15.79,15.81,15.78,15.78,14000.0,10.6945,10.7081,10.6878,10.6878,14000.0
2009-06-26 12:00:00,15.78,15.84,15.78,15.83,33400.0,10.6878,10.7284,10.6878,10.7216,33400.0
2009-06-26 12:05:00,15.83,15.83,15.81,15.81,24000.0,10.7216,10.7216,10.7081,10.7081,24000.0
2009-06-26 12:10:00,15.81,15.81,15.78,15.79,17000.0,10.7081,10.7081,10.6878,10.6945,17000.0
2009-06-26 12:15:00,15.79,15.8,15.76,15.76,22400.0,10.6945,10.7013,10.6742,10.6742,22400.0
2009-06-26 12:20:00,15.76,15.76,15.74,15.75,23000.0,10.6742,10.6742,10.6607,10.6674,23000.0
2009-06-26 12:25:00,15.75,15.79,15.74,15.77,36000.0,10.6674,10.6945,10.6607,10.681,36000.0
2009-06-26 12:30:00,15.77,15.81,15.76,15.81,28400.0,10.681,10.7081,10.6742,10.7081,28400.0
2009-06-26 12:35:00,15.81,15.84,15.81,15.84,52200.0,10.7081,10.7284,10.7081,10.7284,52200.0
2009-06-26 12:40:00,15.84,15.85,15.83,15.85,37000.0,10.7284,10.7352,10.7216,10.7352,37000.0
2009-06-26 12:45:00,15.86,15.86,15.84,15.86,36000.0,10.7419,10.7419,10.7284,10.7419,36000.0
2009-06-26 12:50:00,15.86,15.88,15.85,15.87,20000.0,10.7419,10.7555,10.7352,10.7487,20000.0
2009-06-26 12:55:00,15.87,15.88,15.87,15.87,14200.0,10.7487,10.7555,10.7487,10.7487,14200.0
2009-06-26 13:00:00,15.87,15.88,15.85,15.86,25200.0,10.7487,10.7555,10.7352,10.7419,25200.0
2009-06-26 13:05:00,15.86,15.86,15.82,15.83,20800.0,10.7419,10.7419,10.7148,10.7216,20800.0
2009-06-26 13:10:00,15.83,15.83,15.81,15.81,35600.0,10.7216,10.7216,10.7081,10.7081,35600.0
2009-06-26 13:15:00,15.81,15.83,15.8,15.83,31400.0,10.7081,10.7216,10.7013,10.7216,31400.0
2009-06-26 13:20:00,15.83,15.83,15.8,15.82,21600.0,10.7216,10.7216,10.7013,10.7148,21600.0
2009-06-26 13:25:00,15.82,15.83,15.81,15.81,15000.0,10.7148,10.7216,10.7081,10.7081,15000.0
2009-06-26 13:30:00,15.81,15.81,15.74,15.75,48400.0,10.7081,10.7081,10.6607,10.6674,48400.0
2009-06-26 13:35:00,15.75,15.76,15.72,15.74,32600.0,10.6674,10.6742,10.6471,10.6607,32600.0
2009-06-26 13:40:00,15.74,15.77,15.72,15.77,29600.0,10.6607,10.681,10.6471,10.681,29600.0
2009-06-26 13:45:00,15.77,15.79,15.77,15.79,29200.0,10.681,10.6945,10.681,10.6945,29200.0
2009-06-26 13:50:00,15.79,15.8,15.79,15.8,29600.0,10.6945,10.7013,10.6945,10.7013,29600.0
2009-06-26 13:55:00,15.8,15.82,15.79,15.79,38200.0,10.7013,10.7148,10.6945,10.6945,38200.0
2009-06-26 14:00:00,15.79,15.79,15.71,15.74,47600.0,10.6945,10.6945,10.6403,10.6607,47600.0
2009-06-26 14:05:00,15.74,15.78,15.74,15.76,25800.0,10.6607,10.6878,10.6607,10.6742,25800.0
2009-06-26 14:10:00,15.76,15.79,15.76,15.79,25600.0,10.6742,10.6945,10.6742,10.6945,25600.0
2009-06-26 14:15:00,15.79,15.8,15.77,15.8,39400.0,10.6945,10.7013,10.681,10.7013,39400.0
2009-06-26 14:20:00,15.8,15.84,15.79,15.83,40600.0,10.7013,10.7284,10.6945,10.7216,40600.0
2009-06-26 14:25:00,15.83,15.83,15.81,15.82,36800.0,10.7216,10.7216,10.7081,10.7148,36800.0
2009-06-26 14:30:00,15.83,15.85,15.82,15.85,51600.0,10.7216,10.7352,10.7148,10.7352,51600.0
2009-06-26 14:35:00,15.85,15.87,15.83,15.83,54800.0,10.7352,10.7487,10.7216,10.7216,54800.0
2009-06-26 14:40:00,15.83,15.86,15.81,15.86,53600.0,10.7216,10.7419,10.7081,10.7419,53600.0
2009-06-26 14:45:00,15.86,15.9,15.86,15.87,64400.0,10.7419,10.769,10.7419,10.7487,64400.0
2009-06-26 14:50:00,15.87,15.92,15.86,15.9,62000.0,10.7487,10.7826,10.7419,10.769,62000.0
2009-06-26 14:55:00,15.9,15.92,15.88,15.92,47600.0,10.769,10.7826,10.7555,10.7826,47600.0
2009-06-26 15:00:00,15.92,15.97,15.92,15.96,76800.0,10.7826,10.8164,10.7826,10.8097,76800.0
2009-06-26 15:05:00,15.96,15.97,15.9,15.9,62600.0,10.8097,10.8164,10.769,10.769,62600.0
2009-06-26 15:10:00,15.91,15.92,15.87,15.88,50800.0,10.7758,10.7826,10.7487,10.7555,50800.0
2009-06-26 15:15:00,15.88,15.89,15.86,15.87,45400.0,10.7555,10.7623,10.7419,10.7487,45400.0
2009-06-26 15:20:00,15.87,15.88,15.86,15.88,36600.0,10.7487,10.7555,10.7419,10.7555,36600.0
2009-06-26 15:25:00,15.88,15.92,15.88,15.88,52200.0,10.7555,10.7826,10.7555,10.7555,52200.0
2009-06-26 15:30:00,15.88,15.93,15.88,15.89,120600.0,10.7555,10.7893,10.7555,10.7623,120600.0
2009-06-26 15:35:00,15.88,15.93,15.88,15.92,75400.0,10.7555,10.7893,10.7555,10.7826,75400.0
2009-06-26 15:40:00,15.92,16.0,15.92,16.0,175000.0,10.7826,10.8368,10.7826,10.8368,175000.0
2009-06-26 15:45:00,16.0,16.02,15.95,15.97,127200.0,10.8368,10.8503,10.8029,10.8164,127200.0
2009-06-26 15:50:00,15.97,16.02,15.9,15.95,191600.0,10.8164,10.8503,10.769,10.8029,191600.0
2009-06-26 15:55:00,15.94,15.97,15.87,15.9,430800.0,10.7961,10.8164,10.7487,10.769,430800.0
2009-06-29 09:30:00,15.98,15.98,15.75,15.81,144200.0,10.8232,10.8232,10.6674,10.7081,144200.0
2009-06-29 09:35:00,15.81,15.87,15.75,15.81,103400.0,10.7081,10.7487,10.6674,10.7081,103400.0
2009-06-29 09:40:00,15.8,15.9,15.76,15.89,63200.0,10.7013,10.769,10.6742,10.7623,63200.0
2009-06-29 09:45:00,15.9,15.94,15.88,15.88,49200.0,10.769,10.7961,10.7555,10.7555,49200.0
2009-06-29 09:50:00,15.88,15.93,15.86,15.86,48400.0,10.7555,10.7893,10.7419,10.7419,48400.0
2009-06-29 09:55:00,15.85,15.9,15.81,15.86,57400.0,10.7352,10.769,10.7081,10.7419,57400.0
2009-06-29 10:00:00,15.85,15.88,15.83,15.85,58200.0,10.7352,10.7555,10.7216,10.7352,58200.0
2009-06-29 10:05:00,15.85,15.88,15.82,15.86,59600.0,10.7352,10.7555,10.7148,10.7419,59600.0
2009-06-29 10:10:00,15.85,15.91,15.84,15.91,37800.0,10.7352,10.7758,10.7284,10.7758,37800.0
2009-06-29 10:15:00,15.91,15.95,15.86,15.92,42400.0,10.7758,10.8029,10.7419,10.7826,42400.0
2009-06-29 10:20:00,15.92,15.94,15.86,15.9,40600.0,10.7826,10.7961,10.7419,10.769,40600.0
2009-06-29 10:25:00,15.9,15.99,15.9,15.99,29400.0,10.769,10.83,10.769,10.83,29400.0
2009-06-29 10:30:00,15.99,16.1,15.97,16.1,90600.0,10.83,10.9045,10.8164,10.9045,90600.0
2009-06-29 10:35:00,16.1,16.11,16.04,16.09,61800.0,10.9045,10.9113,10.8638,10.8977,61800.0
2009-06-29 10:40:00,16.09,16.09,16.03,16.07,36600.0,10.8977,10.8977,10.8571,10.8842,36600.0
2009-06-29 10:45:00,16.07,16.11,16.05,16.06,56000.0,10.8842,10.9113,10.8706,10.8774,56000.0
2009-06-29 10:50:00,16.06,16.07,15.97,16.02,41200.0,10.8774,10.8842,10.8164,10.8503,41200.0
2009-06-29 10:55:00,16.0,16.05,16.0,16.02,22600.0,10.8368,10.8706,10.8368,10.8503,22600.0
2009-06-29 11:00:00,16.0,16.03,15.99,16.0,16200.0,10.8368,10.8571,10.83,10.8368,16200.0
2009-06-29 11:05:00,16.0,16.04,15.98,16.02,58600.0,10.8368,10.8638,10.8232,10.8503,58600.0
2009-06-29 11:10:00,16.02,16.04,16.0,16.02,38800.0,10.8503,10.8638,10.8368,10.8503,38800.0
2009-06-29 11:15:00,16.03,16.03,15.97,16.03,44600.0,10.8571,10.8571,10.8164,10.8571,44600.0
2009-06-29 11:20:00,16.03,16.04,15.99,15.99,27600.0,10.8571,10.8638,10.83,10.83,27600.0
2009-06-29 11:25:00,15.99,16.0,15.98,15.99,35400.0,10.83,10.8368,10.8232,10.83,35400.0
2009-06-29 11:30:00,15.99,16.05,15.98,16.02,47400.0,10.83,10.8706,10.8232,10.8503,47400.0
2009-06-29 11:35:00,16.03,16.03,15.98,15.98,22400.0,10.8571,10.8571,10.8232,10.8232,22400.0
2009-06-29 11:40:00,15.97,16.04,15.96,16.04,18200.0,10.8164,10.8638,10.8097,10.8638,18200.0
2009-06-29 11:45:00,16.03,16.04,16.02,16.03,23400.0,10.8571,10.8638,10.8503,10.8571,23400.0
2009-06-29 11:50:00,16.03,16.05,16.03,16.05,33800.0,10.8571,10.8706,10.8571,10.8706,33800.0
2009-06-29 11:55:00,16.06,16.06,16.0,16.02,48000.0,10.8774,10.8774,10.8368,10.8503,48000.0
2009-06-29 12:00:00,16.02,16.02,15.93,15.93,88200.0,10.8503,10.8503,10.7893,10.7893,88200.0
2009-06-29 12:05:00,15.93,15.95,15.93,15.95,31800.0,10.7893,10.8029,10.7893,10.8029,31800.0
2009-06-29 12:10:00,15.95,16.03,15.93,16.0,132400.0,10.8029,10.8571,10.7893,10.8368,132400.0
2009-06-29 12:15:00,16.01,16.01,15.99,15.99,11000.0,10.8435,10.8435,10.83,10.83,11000.0
2009-06-29 12:20:00,15.99,16.02,15.97,16.02,33400.0,10.83,10.8503,10.8164,10.8503,33400.0
2009-06-29 12:25:00,16.02,16.06,16.02,16.04,30800.0,10.8503,10.8774,10.8503,10.8638,30800.0
2009-06-29 12:30:00,16.04,16.05,16.02,16.04,28600.0,10.8638,10.8706,10.8503,10.8638,28600.0
2009-06-29 12:35:00,16.04,16.05,16.0,16.01,14800.0,10.8638,10.8706,10.8368,10.8435,14800.0
2009-06-29 12:40:00,16.0,16.0,15.99,15.99,22800.0,10.8368,10.8368,10.83,10.83,22800.0
2009-06-29 12:45:00,16.0,16.01,15.99,16.0,12400.0,10.8368,10.8435,10.83,10.8368,12400.0
2009-06-29 12:50:00,16.0,16.02,15.99,16.02,11800.0,10.8368,10.8503,10.83,10.8503,11800.0
2009-06-29 12:55:00,16.02,16.03,15.99,15.99,25800.0,10.8503,10.8571,10.83,10.83,25800.0
2009-06-29 13:00:00,15.99,16.0,15.95,15.96,143000.0,10.83,10.8368,10.8029,10.8097,143000.0
2009-06-29 13:05:00,15.96,16.0,15.96,15.97,55800.0,10.8097,10.8368,10.8097,10.8164,55800.0
2009-06-29 13:10:00,15.97,16.0,15.97,15.97,190400.0,10.8164,10.8368,10.8164,10.8164,190400.0
2009-06-29 13:15:00,15.97,16.02,15.97,15.99,69200.0,10.8164,10.8503,10.8164,10.83,69200.0
2009-06-29 13:20:00,15.99,16.01,15.99,15.99,75200.0,10.83,10.8435,10.83,10.83,75200.0
2009-06-29 13:25:00,15.99,16.0,15.97,15.97,131200.0,10.83,10.8368,10.8164,10.8164,131200.0
2009-06-29 13:30:00,15.97,15.98,15.97,15.97,28600.0,10.8164,10.8232,10.8164,10.8164,28600.0
2009-06-29 13:35:00,15.98,15.99,15.97,15.99,48800.0,10.8232,10.83,10.8164,10.83,48800.0
2009-06-29 13:40:00,15.99,16.0,15.99,16.0,34000.0,10.83,10.8368,10.83,10.8368,34000.0
2009-06-29 13:45:00,16.0,16.0,15.97,15.97,72200.0,10.8368,10.8368,10.8164,10.8164,72200.0
2009-06-29 13:50:00,15.97,15.98,15.96,15.97,32400.0,10.8164,10.8232,10.8097,10.8164,32400.0
2009-06-29 13:55:00,15.97,15.99,15.94,15.97,71200.0,10.8164,10.83,10.7961,10.8164,71200.0
2009-06-29 14:00:00,15.97,15.97,15.95,15.96,100200.0,10.8164,10.8164,10.8029,10.8097,100200.0
2009-06-29 14:05:00,15.96,15.98,15.96,15.98,29000.0,10.8097,10.8232,10.8097,10.8232,29000.0
2009-06-29 14:10:00,15.99,15.99,15.96,15.97,19200.0,10.83,10.83,10.8097,10.8164,19200.0
2009-06-29 14:15:00,15.96,15.99,15.94,15.94,116800.0,10.8097,10.83,10.7961,10.7961,116800.0
2009-06-29 14:20:00,15.94,15.95,15.93,15.94,27600.0,10.7961,10.8029,10.7893,10.7961,27600.0
2009-06-29 14:25:00,15.95,15.97,15.94,15.97,25000.0,10.8029,10.8164,10.7961,10.8164,25000.0
2009-06-29 14:30:00,15.97,15.99,15.96,15.98,38400.0,10.8164,10.83,10.8097,10.8232,38400.0
2009-06-29 14:35:00,15.97,15.98,15.92,15.94,82400.0,10.8164,10.8232,10.7826,10.7961,82400.0
2009-06-29 14:40:00,15.94,15.96,15.92,15.96,64600.0,10.7961,10.8097,10.7826,10.8097,64600.0
2009-06-29 14:45:00,15.96,15.97,15.94,15.94,28600.0,10.8097,10.8164,10.7961,10.7961,28600.0
2009-06-29 14:50:00,15.94,15.95,15.9,15.94,65800.0,10.7961,10.8029,10.769,10.7961,65800.0
2009-06-29 14:55:00,15.95,15.95,15.92,15.93,68000.0,10.8029,10.8029,10.7826,10.7893,68000.0
2009-06-29 15:00:00,15.93,15.94,15.92,15.94,34400.0,10.7893,10.7961,10.7826,10.7961,34400.0
2009-06-29 15:05:00,15.95,15.95,15.92,15.93,42400.0,10.8029,10.8029,10.7826,10.7893,42400.0
2009-06-29 15:10:00,15.93,15.94,15.92,15.93,50800.0,10.7893,10.7961,10.7826,10.7893,50800.0
2009-06-29 15:15:00,15.94,15.95,15.93,15.94,98800.0,10.7961,10.8029,10.7893,10.7961,98800.0
2009-06-29 15:20:00,15.94,15.96,15.91,15.94,66800.0,10.7961,10.8097,10.7758,10.7961,66800.0
2009-06-29 15:25:00,15.95,15.97,15.94,15.95,71600.0,10.8029,10.8164,10.7961,10.8029,71600.0
2009-06-29 15:30:00,15.95,15.95,15.93,15.93,112600.0,10.8029,10.8029,10.7893,10.7893,112600.0
2009-06-29 15:35:00,15.93,15.94,15.88,15.88,116800.0,10.7893,10.7961,10.7555,10.7555,116800.0
2009-06-29 15:40:00,15.89,15.96,15.89,15.94,306600.0,10.7623,10.8097,10.7623,10.7961,306600.0
2009-06-29 15:45:00,15.94,15.97,15.91,15.92,337200.0,10.7961,10.8164,10.7758,10.7826,337200.0
2009-06-29 15:50:00,15.92,15.98,15.92,15.93,289800.0,10.7826,10.8232,10.7826,10.7893,289800.0
2009-06-29 15:55:00,15.93,15.97,15.9,15.92,468800.0,10.7893,10.8164,10.769,10.7826,468800.0
2009-06-30 09:30:00,15.87,15.94,15.72,15.74,132000.0,10.7487,10.7961,10.6471,10.6607,132000.0
2009-06-30 09:35:00,15.74,15.75,15.63,15.67,143000.0,10.6607,10.6674,10.5862,10.6132,143000.0
2009-06-30 09:40:00,15.66,15.71,15.65,15.69,151200.0,10.6065,10.6403,10.5997,10.6268,151200.0
2009-06-30 09:45:00,15.68,15.69,15.62,15.64,100800.0,10.62,10.6268,10.5794,10.5929,100800.0
2009-06-30 09:50:00,15.64,15.7,15.58,15.7,111400.0,10.5929,10.6336,10.5523,10.6336,111400.0
2009-06-30 09:55:00,15.7,15.7,15.61,15.62,35400.0,10.6336,10.6336,10.5726,10.5794,35400.0
2009-06-30 10:00:00,15.61,15.61,15.5,15.56,173600.0,10.5726,10.5726,10.4981,10.5387,173600.0
2009-06-30 10:05:00,15.56,15.56,15.45,15.5,121400.0,10.5387,10.5387,10.4642,10.4981,121400.0
2009-06-30 10:10:00,15.49,15.53,15.45,15.46,76600.0,10.4913,10.5184,10.4642,10.471,76600.0
2009-06-30 10:15:00,15.45,15.46,15.38,15.38,106800.0,10.4642,10.471,10.4168,10.4168,106800.0
2009-06-30 10:20:00,15.37,15.42,15.35,15.42,129200.0,10.4101,10.4439,10.3965,10.4439,129200.0
2009-06-30 10:25:00,15.43,15.47,15.4,15.45,64800.0,10.4507,10.4778,10.4304,10.4642,64800.0
2009-06-30 10:30:00,15.45,15.45,15.38,15.4,144000.0,10.4642,10.4642,10.4168,10.4304,144000.0
2009-06-30 10:35:00,15.38,15.41,15.35,15.4,109200.0,10.4168,10.4372,10.3965,10.4304,109200.0
2009-06-30 10:40:00,15.4,15.43,15.37,15.37,78800.0,10.4304,10.4507,10.4101,10.4101,78800.0
2009-06-30 10:45:00,15.37,15.37,15.3,15.35,148200.0,10.4101,10.4101,10.3626,10.3965,148200.0
2009-06-30 10:50:00,15.35,15.35,15.3,15.31,109400.0,10.3965,10.3965,10.3626,10.3694,109400.0
2009-06-30 10:55:00,15.31,15.38,15.3,15.38,69400.0,10.3694,10.4168,10.3626,10.4168,69400.0
2009-06-30 11:00:00,15.38,15.44,15.38,15.44,63200.0,10.4168,10.4575,10.4168,10.4575,63200.0
2009-06-30 11:05:00,15.43,15.44,15.38,15.42,48600.0,10.4507,10.4575,10.4168,10.4439,48600.0
2009-06-30 11:10:00,15.42,15.45,15.39,15.43,48600.0,10.4439,10.4642,10.4236,10.4507,48600.0
2009-06-30 11:15:00,15.42,15.52,15.41,15.52,53600.0,10.4439,10.5117,10.4372,10.5117,53600.0
2009-06-30 11:20:00,15.53,15.54,15.49,15.54,40400.0,10.5184,10.5252,10.4913,10.5252,40400.0
2009-06-30 11:25:00,15.55,15.56,15.52,15.53,52200.0,10.532,10.5387,10.5117,10.5184,52200.0
2009-06-30 11:30:00,15.52,15.52,15.47,15.47,37200.0,10.5117,10.5117,10.4778,10.4778,37200.0
2009-06-30 11:35:00,15.47,15.47,15.4,15.43,58200.0,10.4778,10.4778,10.4304,10.4507,58200.0
2009-06-30 11:40:00,15.43,15.46,15.42,15.44,32200.0,10.4507,10.471,10.4439,10.4575,32200.0
2009-06-30 11:45:00,15.44,15.47,15.44,15.47,32800.0,10.4575,10.4778,10.4575,10.4778,32800.0
2009-06-30 11:50:00,15.47,15.47,15.45,15.45,37200.0,10.4778,10.4778,10.4642,10.4642,37200.0
2009-06-30 11:55:00,15.45,15.51,15.45,15.49,30000.0,10.4642,10.5049,10.4642,10.4913,30000.0
2009-06-30 12:00:00,15.51,15.52,15.49,15.52,15200.0,10.5049,10.5117,10.4913,10.5117,15200.0
2009-06-30 12:05:00,15.52,15.55,15.52,15.54,12000.0,10.5117,10.532,10.5117,10.5252,12000.0
2009-06-30 12:10:00,15.54,15.62,15.54,15.62,88400.0,10.5252,10.5794,10.5252,10.5794,88400.0
2009-06-30 12:15:00,15.62,15.62,15.59,15.59,55200.0,10.5794,10.5794,10.5591,10.5591,55200.0
2009-06-30 12:20:00,15.6,15.6,15.55,15.56,30600.0,10.5658,10.5658,10.532,10.5387,30600.0
2009-06-30 12:25:00,15.56,15.61,15.55,15.59,44400.0,10.5387,10.5726,10.532,10.5591,44400.0
2009-06-30 12:30:00,15.58,15.61,15.58,15.61,46200.0,10.5523,10.5726,10.5523,10.5726,46200.0
2009-06-30 12:35:00,15.61,15.61,15.58,15.6,21000.0,10.5726,10.5726,10.5523,10.5658,21000.0
2009-06-30 12:40:00,15.59,15.6,15.58,15.59,21200.0,10.5591,10.5658,10.5523,10.5591,21200.0
2009-06-30 12:45:00,15.59,15.6,15.59,15.59,17400.0,10.5591,10.5658,10.5591,10.5591,17400.0
2009-06-30 12:50:00,15.59,15.62,15.59,15.61,37800.0,10.5591,10.5794,10.5591,10.5726,37800.0
2009-06-30 12:55:00,15.61,15.63,15.61,15.63,21000.0,10.5726,10.5862,10.5726,10.5862,21000.0
2009-06-30 13:00:00,15.63,15.63,15.6,15.61,23200.0,10.5862,10.5862,10.5658,10.5726,23200.0
2009-06-30 13:05:00,15.6,15.63,15.59,15.63,51200.0,10.5658,10.5862,10.5591,10.5862,51200.0
2009-06-30 13:10:00,15.63,15.63,15.59,15.59,19400.0,10.5862,10.5862,10.5591,10.5591,19400.0
2009-06-30 13:15:00,15.59,15.59,15.56,15.56,26200.0,10.5591,10.5591,10.5387,10.5387,26200.0
2009-06-30 13:20:00,15.56,15.61,15.54,15.6,130400.0,10.5387,10.5726,10.5252,10.5658,130400.0
2009-06-30 13:25:00,15.6,15.62,15.6,15.61,28400.0,10.5658,10.5794,10.5658,10.5726,28400.0
2009-06-30 13:30:00,15.61,15.63,15.61,15.62,23200.0,10.5726,10.5862,10.5726,10.5794,23200.0
2009-06-30 13:35:00,15.61,15.62,15.6,15.62,52200.0,10.5726,10.5794,10.5658,10.5794,52200.0
2009-06-30 13:40:00,15.62,15.66,15.62,15.65,38800.0,10.5794,10.6065,10.5794,10.5997,38800.0
2009-06-30 13:45:00,15.65,15.65,15.6,15.61,33000.0,10.5997,10.5997,10.5658,10.5726,33000.0
2009-06-30 13:50:00,15.61,15.61,15.59,15.59,34800.0,10.5726,10.5726,10.5591,10.5591,34800.0
2009-06-30 13:55:00,15.59,15.61,15.59,15.6,47000.0,10.5591,10.5726,10.5591,10.5658,47000.0
2009-06-30 14:00:00,15.6,15.62,15.58,15.6,35200.0,10.5658,10.5794,10.5523,10.5658,35200.0
2009-06-30 14:05:00,15.6,15.62,15.58,15.6,80400.0,10.5658,10.5794,10.5523,10.5658,80400.0
2009-06-30 14:10:00,15.6,15.65,15.6,15.64,44600.0,10.5658,10.5997,10.5658,10.5929,44600.0
2009-06-30 14:15:00,15.64,15.65,15.63,15.63,21200.0,10.5929,10.5997,10.5862,10.5862,21200.0
2009-06-30 14:20:00,15.63,15.66,15.63,15.65,97000.0,10.5862,10.6065,10.5862,10.5997,97000.0
2009-06-30 14:25:00,15.65,15.67,15.63,15.63,89800.0,10.5997,10.6132,10.5862,10.5862,89800.0
2009-06-30 14:30:00,15.63,15.65,15.61,15.63,70400.0,10.5862,10.5997,10.5726,10.5862,70400.0
2009-06-30 14:35:00,15.64,15.69,15.62,15.67,108400.0,10.5929,10.6268,10.5794,10.6132,108400.0
2009-06-30 14:40:00,15.67,15.68,15.63,15.64,66600.0,10.6132,10.62,10.5862,10.5929,66600.0
2009-06-30 14:45:00,15.64,15.66,15.62,15.63,67400.0,10.5929,10.6065,10.5794,10.5862,67400.0
2009-06-30 14:50:00,15.63,15.65,15.63,15.63,38200.0,10.5862,10.5997,10.5862,10.5862,38200.0
2009-06-30 14:55:00,15.64,15.65,15.59,15.59,70000.0,10.5929,10.5997,10.5591,10.5591,70000.0
2009-06-30 15:00:00,15.6,15.62,15.55,15.55,145000.0,10.5658,10.5794,10.532,10.532,145000.0
2009-06-30 15:05:00,15.55,15.56,15.53,15.56,90800.0,10.532,10.5387,10.5184,10.5387,90800.0
2009-06-30 15:10:00,15.56,15.59,15.56,15.58,101000.0,10.5387,10.5591,10.5387,10.5523,101000.0
2009-06-30 15:15:00,15.58,15.59,15.55,15.55,75600.0,10.5523,10.5591,10.532,10.532,75600.0
2009-06-30 15:20:00,15.55,15.58,15.54,15.58,128800.0,10.532,10.5523,10.5252,10.5523,128800.0
2009-06-30 15:25:00,15.57,15.62,15.56,15.58,120600.0,10.5455,10.5794,10.5387,10.5523,120600.0
2009-06-30 15:30:00,15.58,15.63,15.57,15.6,229000.0,10.5523,10.5862,10.5455,10.5658,229000.0
2009-06-30 15:35:00,15.6,15.62,15.56,15.62,177600.0,10.5658,10.5794,10.5387,10.5794,177600.0
2009-06-30 15:40:00,15.62,15.63,15.58,15.63,303000.0,10.5794,10.5862,10.5523,10.5862,303000.0
2009-06-30 15:45:00,15.62,15.65,15.61,15.64,317800.0,10.5794,10.5997,10.5726,10.5929,317800.0
2009-06-30 15:50:00,15.64,15.64,15.57,15.57,281600.0,10.5929,10.5929,10.5455,10.5455,281600.0
2009-06-30 15:55:00,15.58,15.58,15.54,15.57,712200.0,10.5523,10.5523,10.5252,10.5455,712200.0
2009-07-01 09:30:00,15.62,15.79,15.58,15.67,175400.0,10.5794,10.6945,10.5523,10.6132,175400.0
2009-07-01 09:35:00,15.69,15.85,15.66,15.74,162000.0,10.6268,10.7352,10.6065,10.6607,162000.0
2009-07-01 09:40:00,15.74,15.84,15.64,15.67,81200.0,10.6607,10.7284,10.5929,10.6132,81200.0
2009-07-01 09:45:00,15.66,15.69,15.59,15.66,90800.0,10.6065,10.6268,10.5591,10.6065,90800.0
2009-07-01 09:50:00,15.66,15.72,15.65,15.72,84200.0,10.6065,10.6471,10.5997,10.6471,84200.0
2009-07-01 09:55:00,15.72,15.75,15.67,15.71,84000.0,10.6471,10.6674,10.6132,10.6403,84000.0
2009-07-01 10:00:00,15.72,15.72,15.54,15.61,343200.0,10.6471,10.6471,10.5252,10.5726,343200.0
2009-07-01 10:05:00,15.61,15.72,15.61,15.69,55200.0,10.5726,10.6471,10.5726,10.6268,55200.0
2009-07-01 10:10:00,15.69,15.72,15.65,15.66,69800.0,10.6268,10.6471,10.5997,10.6065,69800.0
2009-07-01 10:15:00,15.66,15.74,15.65,15.72,106000.0,10.6065,10.6607,10.5997,10.6471,106000.0
2009-07-01 10:20:00,15.71,15.72,15.67,15.68,79600.0,10.6403,10.6471,10.6132,10.62,79600.0
2009-07-01 10:25:00,15.67,15.72,15.66,15.7,158200.0,10.6132,10.6471,10.6065,10.6336,158200.0
2009-07-01 10:30:00,15.7,15.71,15.65,15.67,101400.0,10.6336,10.6403,10.5997,10.6132,101400.0
2009-07-01 10:35:00,15.68,15.68,15.63,15.65,46200.0,10.62,10.62,10.5862,10.5997,46200.0
2009-07-01 10:40:00,15.66,15.67,15.6,15.61,82600.0,10.6065,10.6132,10.5658,10.5726,82600.0
2009-07-01 10:45:00,15.61,15.62,15.58,15.59,111600.0,10.5726,10.5794,10.5523,10.5591,111600.0
2009-07-01 10:50:00,15.58,15.6,15.58,15.6,48600.0,10.5523,10.5658,10.5523,10.5658,48600.0
2009-07-01 10:55:00,15.6,15.66,15.59,15.63,45400.0,10.5658,10.6065,10.5591,10.5862,45400.0
2009-07-01 11:00:00,15.64,15.65,15.64,15.65,39000.0,10.5929,10.5997,10.5929,10.5997,39000.0
2009-07-01 11:05:00,15.65,15.67,15.65,15.67,61600.0,10.5997,10.6132,10.5997,10.6132,61600.0
2009-07-01 11:10:00,15.67,15.78,15.67,15.76,75000.0,10.6132,10.6878,10.6132,10.6742,75000.0
2009-07-01 11:15:00,15.75,15.76,15.72,15.72,52600.0,10.6674,10.6742,10.6471,10.6471,52600.0
2009-07-01 11:20:00,15.72,15.72,15.71,15.72,48600.0,10.6471,10.6471,10.6403,10.6471,48600.0
2009-07-01 11:25:00,15.72,15.74,15.7,15.7,93000.0,10.6471,10.6607,10.6336,10.6336,93000.0
2009-07-01 11:30:00,15.69,15.72,15.69,15.72,55400.0,10.6268,10.6471,10.6268,10.6471,55400.0
2009-07-01 11:35:00,15.72,15.72,15.7,15.71,58400.0,10.6471,10.6471,10.6336,10.6403,58400.0
2009-07-01 11:40:00,15.7,15.71,15.68,15.7,38400.0,10.6336,10.6403,10.62,10.6336,38400.0
2009-07-01 11:45:00,15.7,15.7,15.67,15.67,51600.0,10.6336,10.6336,10.6132,10.6132,51600.0
2009-07-01 11:50:00,15.68,15.72,15.67,15.72,50800.0,10.62,10.6471,10.6132,10.6471,50800.0
2009-07-01 11:55:00,15.72,15.72,15.69,15.72,54200.0,10.6471,10.6471,10.6268,10.6471,54200.0
2009-07-01 12:00:00,15.73,15.73,15.65,15.71,65000.0,10.6539,10.6539,10.5997,10.6403,65000.0
2009-07-01 12:05:00,15.71,15.71,15.65,15.67,60000.0,10.6403,10.6403,10.5997,10.6132,60000.0
2009-07-01 12:10:00,15.67,15.72,15.65,15.67,68200.0,10.6132,10.6471,10.5997,10.6132,68200.0
2009-07-01 12:15:00,15.66,15.74,15.66,15.73,37000.0,10.6065,10.6607,10.6065,10.6539,37000.0
2009-07-01 12:20:00,15.73,15.73,15.65,15.71,143000.0,10.6539,10.6539,10.5997,10.6403,143000.0
2009-07-01 12:25:00,15.71,15.72,15.7,15.71,30400.0,10.6403,10.6471,10.6336,10.6403,30400.0
2009-07-01 12:30:00,15.71,15.73,15.71,15.72,23400.0,10.6403,10.6539,10.6403,10.6471,23400.0
2009-07-01 12:35:00,15.72,15.72,15.7,15.7,47600.0,10.6471,10.6471,10.6336,10.6336,47600.0
2009-07-01 12:40:00,15.7,15.74,15.7,15.72,38000.0,10.6336,10.6607,10.6336,10.6471,38000.0
2009-07-01 12:45:00,15.72,15.73,15.7,15.71,21600.0,10.6471,10.6539,10.6336,10.6403,21600.0
2009-07-01 12:50:00,15.71,15.72,15.7,15.72,23200.0,10.6403,10.6471,10.6336,10.6471,23200.0
2009-07-01 12:55:00,15.72,15.72,15.68,15.69,27600.0,10.6471,10.6471,10.62,10.6268,27600.0
2009-07-01 13:00:00,15.69,15.7,15.68,15.7,62600.0,10.6268,10.6336,10.62,10.6336,62600.0
2009-07-01 13:05:00,15.7,15.72,15.69,15.71,90600.0,10.6336,10.6471,10.6268,10.6403,90600.0
2009-07-01 13:10:00,15.71,15.71,15.69,15.7,38600.0,10.6403,10.6403,10.6268,10.6336,38600.0
2009-07-01 13:15:00,15.7,15.7,15.69,15.7,16600.0,10.6336,10.6336,10.6268,10.6336,16600.0
2009-07-01 13:20:00,15.7,15.7,15.66,15.67,52200.0,10.6336,10.6336,10.6065,10.6132,52200.0
2009-07-01 13:25:00,15.67,15.67,15.63,15.67,58600.0,10.6132,10.6132,10.5862,10.6132,58600.0
2009-07-01 13:30:00,15.67,15.67,15.63,15.65,49400.0,10.6132,10.6132,10.5862,10.5997,49400.0
2009-07-01 13:35:00,15.64,15.69,15.63,15.69,46000.0,10.5929,10.6268,10.5862,10.6268,46000.0
2009-07-01 13:40:00,15.69,15.71,15.65,15.68,85600.0,10.6268,10.6403,10.5997,10.62,85600.0
2009-07-01 13:45:00,15.68,15.71,15.68,15.7,30200.0,10.62,10.6403,10.62,10.6336,30200.0
2009-07-01 13:50:00,15.7,15.71,15.69,15.7,29800.0,10.6336,10.6403,10.6268,10.6336,29800.0
2009-07-01 13:55:00,15.7,15.71,15.69,15.7,29400.0,10.6336,10.6403,10.6268,10.6336,29400.0
2009-07-01 14:00:00,15.7,15.71,15.65,15.67,87400.0,10.6336,10.6403,10.5997,10.6132,87400.0
2009-07-01 14:05:00,15.68,15.7,15.67,15.69,38400.0,10.62,10.6336,10.6132,10.6268,38400.0
2009-07-01 14:10:00,15.68,15.7,15.67,15.69,61600.0,10.62,10.6336,10.6132,10.6268,61600.0
2009-07-01 14:15:00,15.69,15.69,15.66,15.67,69600.0,10.6268,10.6268,10.6065,10.6132,69600.0
2009-07-01 14:20:00,15.67,15.69,15.67,15.68,55800.0,10.6132,10.6268,10.6132,10.62,55800.0
2009-07-01 14:25:00,15.68,15.68,15.67,15.67,60600.0,10.62,10.62,10.6132,10.6132,60600.0
2009-07-01 14:30:00,15.67,15.69,15.64,15.68,47800.0,10.6132,10.6268,10.5929,10.62,47800.0
2009-07-01 14:35:00,15.68,15.7,15.64,15.66,72000.0,10.62,10.6336,10.5929,10.6065,72000.0
2009-07-01 14:40:00,15.67,15.68,15.66,15.68,61600.0,10.6132,10.62,10.6065,10.62,61600.0
2009-07-01 14:45:00,15.68,15.69,15.66,15.69,71600.0,10.62,10.6268,10.6065,10.6268,71600.0
2009-07-01 14:50:00,15.7,15.71,15.65,15.67,80000.0,10.6336,10.6403,10.5997,10.6132,80000.0
2009-07-01 14:55:00,15.66,15.69,15.65,15.69,81200.0,10.6065,10.6268,10.5997,10.6268,81200.0
2009-07-01 15:00:00,15.69,15.7,15.68,15.69,78400.0,10.6268,10.6336,10.62,10.6268,78400.0
2009-07-01 15:05:00,15.7,15.71,15.68,15.7,65400.0,10.6336,10.6403,10.62,10.6336,65400.0
2009-07-01 15:10:00,15.7,15.71,15.67,15.7,144800.0,10.6336,10.6403,10.6132,10.6336,144800.0
2009-07-01 15:15:00,15.7,15.74,15.69,15.72,177800.0,10.6336,10.6607,10.6268,10.6471,177800.0
2009-07-01 15:20:00,15.72,15.76,15.72,15.74,93200.0,10.6471,10.6742,10.6471,10.6607,93200.0
2009-07-01 15:25:00,15.74,15.74,15.67,15.68,116800.0,10.6607,10.6607,10.6132,10.62,116800.0
2009-07-01 15:30:00,15.68,15.72,15.67,15.72,88800.0,10.62,10.6471,10.6132,10.6471,88800.0
2009-07-01 15:35:00,15.72,15.72,15.69,15.72,119800.0,10.6471,10.6471,10.6268,10.6471,119800.0
2009-07-01 15:40:00,15.72,15.75,15.71,15.74,196800.0,10.6471,10.6674,10.6403,10.6607,196800.0
2009-07-01 15:45:00,15.74,15.74,15.68,15.68,160200.0,10.6607,10.6607,10.62,10.62,160200.0
2009-07-01 15:50:00,15.68,15.7,15.66,15.67,214200.0,10.62,10.6336,10.6065,10.6132,214200.0
2009-07-01 15:55:00,15.67,15.67,15.6,15.64,507400.0,10.6132,10.6132,10.5658,10.5929,507400.0
2009-07-02 09:30:00,15.52,15.58,15.01,15.03,334800.0,10.5117,10.5523,10.1662,10.1798,334800.0
2009-07-02 09:35:00,15.03,15.33,15.03,15.28,133000.0,10.1798,10.383,10.1798,10.3491,133000.0
2009-07-02 09:40:00,15.27,15.37,15.21,15.35,76000.0,10.3423,10.4101,10.3017,10.3965,76000.0
2009-07-02 09:45:00,15.33,15.33,15.23,15.29,57000.0,10.383,10.383,10.3152,10.3559,57000.0
2009-07-02 09:50:00,15.29,15.29,15.19,15.24,91200.0,10.3559,10.3559,10.2881,10.322,91200.0
2009-07-02 09:55:00,15.24,15.31,15.22,15.27,56200.0,10.322,10.3694,10.3085,10.3423,56200.0
2009-07-02 10:00:00,15.28,15.33,15.26,15.28,84000.0,10.3491,10.383,10.3356,10.3491,84000.0
2009-07-02 10:05:00,15.28,15.3,15.19,15.24,108600.0,10.3491,10.3626,10.2881,10.322,108600.0
2009-07-02 10:10:00,15.24,15.26,15.19,15.22,61200.0,10.322,10.3356,10.2881,10.3085,61200.0
2009-07-02 10:15:00,15.22,15.31,15.2,15.27,95400.0,10.3085,10.3694,10.2949,10.3423,95400.0
2009-07-02 10:20:00,15.26,15.27,15.15,15.19,100800.0,10.3356,10.3423,10.2611,10.2881,100800.0
2009-07-02 10:25:00,15.19,15.24,15.19,15.23,46400.0,10.2881,10.322,10.2881,10.3152,46400.0
2009-07-02 10:30:00,15.22,15.22,15.15,15.18,135200.0,10.3085,10.3085,10.2611,10.2814,135200.0
2009-07-02 10:35:00,15.21,15.22,15.14,15.15,82200.0,10.3017,10.3085,10.2543,10.2611,82200.0
2009-07-02 10:40:00,15.13,15.16,15.13,15.15,43200.0,10.2475,10.2678,10.2475,10.2611,43200.0
2009-07-02 10:45:00,15.15,15.15,15.13,15.13,47200.0,10.2611,10.2611,10.2475,10.2475,47200.0
2009-07-02 10:50:00,15.13,15.14,15.1,15.13,169200.0,10.2475,10.2543,10.2272,10.2475,169200.0
2009-07-02 10:55:00,15.13,15.15,15.12,15.13,39200.0,10.2475,10.2611,10.2407,10.2475,39200.0
2009-07-02 11:00:00,15.12,15.12,15.06,15.08,99400.0,10.2407,10.2407,10.2001,10.2136,99400.0
2009-07-02 11:05:00,15.08,15.12,15.06,15.12,50000.0,10.2136,10.2407,10.2001,10.2407,50000.0
2009-07-02 11:10:00,15.12,15.12,15.1,15.11,35400.0,10.2407,10.2407,10.2272,10.234,35400.0
2009-07-02 11:15:00,15.11,15.11,15.06,15.07,102800.0,10.234,10.234,10.2001,10.2069,102800.0
2009-07-02 11:20:00,15.06,15.09,15.03,15.04,123600.0,10.2001,10.2204,10.1798,10.1866,123600.0
2009-07-02 11:25:00,15.04,15.06,15.02,15.04,126000.0,10.1866,10.2001,10.173,10.1866,126000.0
2009-07-02 11:30:00,15.04,15.05,15.03,15.04,83200.0,10.1866,10.1933,10.1798,10.1866,83200.0
2009-07-02 11:35:00,15.03,15.04,15.0,15.0,87800.0,10.1798,10.1866,10.1595,10.1595,87800.0
2009-07-02 11:40:00,15.0,15.01,14.94,14.94,112800.0,10.1595,10.1662,10.1188,10.1188,112800.0
2009-07-02 11:45:00,14.94,14.99,14.94,14.97,165800.0,10.1188,10.1527,10.1188,10.1391,165800.0
2009-07-02 11:50:00,14.97,14.99,14.95,14.96,154400.0,10.1391,10.1527,10.1256,10.1324,154400.0
2009-07-02 11:55:00,14.97,14.99,14.96,14.99,161200.0,10.1391,10.1527,10.1324,10.1527,161200.0
2009-07-02 12:00:00,14.99,14.99,14.97,14.97,51400.0,10.1527,10.1527,10.1391,10.1391,51400.0
2009-07-02 12:05:00,14.97,15.0,14.97,15.0,173200.0,10.1391,10.1595,10.1391,10.1595,173200.0
2009-07-02 12:10:00,15.0,15.02,14.97,15.0,57000.0,10.1595,10.173,10.1391,10.1595,57000.0
2009-07-02 12:15:00,15.01,15.01,14.96,14.96,82600.0,10.1662,10.1662,10.1324,10.1324,82600.0
2009-07-02 12:20:00,14.96,14.96,14.93,14.94,81000.0,10.1324,10.1324,10.112,10.1188,81000.0
2009-07-02 12:25:00,14.93,14.94,14.88,14.88,137800.0,10.112,10.1188,10.0782,10.0782,137800.0
2009-07-02 12:30:00,14.88,14.93,14.84,14.85,343200.0,10.0782,10.112,10.0511,10.0579,343200.0
2009-07-02 12:35:00,14.85,14.86,14.83,14.86,107600.0,10.0579,10.0646,10.0443,10.0646,107600.0
2009-07-02 12:40:00,14.86,14.86,14.85,14.85,34400.0,10.0646,10.0646,10.0579,10.0579,34400.0
2009-07-02 12:45:00,14.85,14.88,14.85,14.87,61600.0,10.0579,10.0782,10.0579,10.0714,61600.0
2009-07-02 12:50:00,14.87,14.88,14.87,14.87,62200.0,10.0714,10.0782,10.0714,10.0714,62200.0
2009-07-02 12:55:00,14.87,14.87,14.85,14.86,21400.0,10.0714,10.0714,10.0579,10.0646,21400.0
2009-07-02 13:00:00,14.86,14.9,14.85,14.89,67800.0,10.0646,10.0917,10.0579,10.085,67800.0
2009-07-02 13:05:00,14.88,14.9,14.88,14.88,24200.0,10.0782,10.0917,10.0782,10.0782,24200.0
2009-07-02 13:10:00,14.88,14.91,14.88,14.9,52400.0,10.0782,10.0985,10.0782,10.0917,52400.0
2009-07-02 13:15:00,14.9,14.93,14.9,14.93,33000.0,10.0917,10.112,10.0917,10.112,33000.0
2009-07-02 13:20:00,14.93,14.95,14.93,14.94,50600.0,10.112,10.1256,10.112,10.1188,50600.0
2009-07-02 13:25:00,14.95,14.97,14.94,14.95,86000.0,10.1256,10.1391,10.1188,10.1256,86000.0
2009-07-02 13:30:00,14.95,14.95,14.93,14.94,84800.0,10.1256,10.1256,10.112,10.1188,84800.0
2009-07-02 13:35:00,14.94,14.95,14.94,14.95,28400.0,10.1188,10.1256,10.1188,10.1256,28400.0
2009-07-02 13:40:00,14.95,14.97,14.95,14.96,17600.0,10.1256,10.1391,10.1256,10.1324,17600.0
2009-07-02 13:45:00,14.95,14.97,14.95,14.96,34600.0,10.1256,10.1391,10.1256,10.1324,34600.0
2009-07-02 13:50:00,14.95,14.97,14.94,14.96,66000.0,10.1256,10.1391,10.1188,10.1324,66000.0
2009-07-02 13:55:00,14.96,14.96,14.93,14.93,33200.0,10.1324,10.1324,10.112,10.112,33200.0
2009-07-02 14:00:00,14.93,14.97,14.93,14.97,35600.0,10.112,10.1391,10.112,10.1391,35600.0
2009-07-02 14:05:00,14.97,14.97,14.9,14.91,126800.0,10.1391,10.1391,10.0917,10.0985,126800.0
2009-07-02 14:10:00,14.9,14.94,14.9,14.9,64000.0,10.0917,10.1188,10.0917,10.0917,64000.0
2009-07-02 14:15:00,14.9,14.91,14.88,14.88,52200.0,10.0917,10.0985,10.0782,10.0782,52200.0
2009-07-02 14:20:00,14.88,14.88,14.86,14.88,52400.0,10.0782,10.0782,10.0646,10.0782,52400.0
2009-07-02 14:25:00,14.88,14.88,14.86,14.87,37600.0,10.0782,10.0782,10.0646,10.0714,37600.0
2009-07-02 14:30:00,14.86,14.88,14.85,14.85,47400.0,10.0646,10.0782,10.0579,10.0579,47400.0
2009-07-02 14:35:00,14.85,14.88,14.85,14.88,82800.0,10.0579,10.0782,10.0579,10.0782,82800.0
2009-07-02 14:40:00,14.88,14.88,14.85,14.87,78600.0,10.0782,10.0782,10.0579,10.0714,78600.0
2009-07-02 14:45:00,14.87,14.88,14.86,14.88,62400.0,10.0714,10.0782,10.0646,10.0782,62400.0
2009-07-02 14:50:00,14.88,14.9,14.88,14.9,63600.0,10.0782,10.0917,10.0782,10.0917,63600.0
2009-07-02 14:55:00,14.9,14.92,14.88,14.92,51600.0,10.0917,10.1053,10.0782,10.1053,51600.0
2009-07-02 15:00:00,14.92,14.94,14.9,14.9,67000.0,10.1053,10.1188,10.0917,10.0917,67000.0
2009-07-02 15:05:00,14.9,14.91,14.88,14.91,116000.0,10.0917,10.0985,10.0782,10.0985,116000.0
2009-07-02 15:10:00,14.9,14.92,14.89,14.9,73800.0,10.0917,10.1053,10.085,10.0917,73800.0
2009-07-02 15:15:00,14.9,14.91,14.88,14.88,65000.0,10.0917,10.0985,10.0782,10.0782,65000.0
2009-07-02 15:20:00,14.88,14.89,14.79,14.81,140200.0,10.0782,10.085,10.0172,10.0308,140200.0
2009-07-02 15:25:00,14.81,14.81,14.78,14.8,141000.0,10.0308,10.0308,10.0105,10.024,141000.0
2009-07-02 15:30:00,14.8,14.82,14.78,14.81,187600.0,10.024,10.0375,10.0105,10.0308,187600.0
2009-07-02 15:35:00,14.8,14.84,14.8,14.84,196400.0,10.024,10.0511,10.024,10.0511,196400.0
2009-07-02 15:40:00,14.83,14.84,14.78,14.81,249800.0,10.0443,10.0511,10.0105,10.0308,249800.0
2009-07-02 15:45:00,14.81,14.91,14.81,14.88,190200.0,10.0308,10.0985,10.0308,10.0782,190200.0
2009-07-02 15:50:00,14.88,15.01,14.84,14.96,449400.0,10.0782,10.1662,10.0511,10.1324,449400.0
2009-07-02 15:55:00,14.96,14.96,14.7,14.8,927600.0,10.1324,10.1324,9.9563,10.024,927600.0
2009-07-06 09:30:00,14.68,14.84,14.5,14.81,275200.0,9.9427,10.0511,9.8208,10.0308,275200.0
2009-07-06 09:35:00,14.81,14.81,14.67,14.79,100800.0,10.0308,10.0308,9.936,10.0172,100800.0
2009-07-06 09:40:00,14.79,14.88,14.77,14.79,136000.0,10.0172,10.0782,10.0037,10.0172,136000.0
2009-07-06 09:45:00,14.8,14.83,14.72,14.83,177200.0,10.024,10.0443,9.9698,10.0443,177200.0
2009-07-06 09:50:00,14.82,14.83,14.69,14.72,358400.0,10.0375,10.0443,9.9495,9.9698,358400.0
2009-07-06 09:55:00,14.73,14.78,14.67,14.69,211400.0,9.9766,10.0105,9.936,9.9495,211400.0
2009-07-06 10:00:00,14.7,14.81,14.7,14.73,161600.0,9.9563,10.0308,9.9563,9.9766,161600.0
2009-07-06 10:05:00,14.74,14.79,14.71,14.71,127000.0,9.9834,10.0172,9.963,9.963,127000.0
2009-07-06 10:10:00,14.71,14.78,14.69,14.77,136800.0,9.963,10.0105,9.9495,10.0037,136800.0
2009-07-06 10:15:00,14.76,14.77,14.65,14.65,193600.0,9.9969,10.0037,9.9224,9.9224,193600.0
2009-07-06 10:20:00,14.65,14.72,14.63,14.72,147200.0,9.9224,9.9698,9.9089,9.9698,147200.0
2009-07-06 10:25:00,14.72,14.78,14.71,14.76,109600.0,9.9698,10.0105,9.963,9.9969,109600.0
2009-07-06 10:30:00,14.76,14.81,14.71,14.77,122400.0,9.9969,10.0308,9.963,10.0037,122400.0
2009-07-06 10:35:00,14.77,14.77,14.68,14.69,105000.0,10.0037,10.0037,9.9427,9.9495,105000.0
2009-07-06 10:40:00,14.7,14.71,14.65,14.7,136800.0,9.9563,9.963,9.9224,9.9563,136800.0
2009-07-06 10:45:00,14.71,14.79,14.71,14.75,76400.0,9.963,10.0172,9.963,9.9901,76400.0
2009-07-06 10:50:00,14.74,14.78,14.72,14.75,64600.0,9.9834,10.0105,9.9698,9.9901,64600.0
2009-07-06 10:55:00,14.74,14.83,14.74,14.81,34800.0,9.9834,10.0443,9.9834,10.0308,34800.0
2009-07-06 11:00:00,14.81,14.84,14.8,14.83,52400.0,10.0308,10.0511,10.024,10.0443,52400.0
2009-07-06 11:05:00,14.84,14.88,14.84,14.85,73200.0,10.0511,10.0782,10.0511,10.0579,73200.0
2009-07-06 11:10:00,14.85,14.91,14.84,14.88,119800.0,10.0579,10.0985,10.0511,10.0782,119800.0
2009-07-06 11:15:00,14.88,14.96,14.88,14.95,165600.0,10.0782,10.1324,10.0782,10.1256,165600.0
2009-07-06 11:20:00,14.96,14.99,14.9,14.93,75600.0,10.1324,10.1527,10.0917,10.112,75600.0
2009-07-06 11:25:00,14.93,14.94,14.9,14.91,41800.0,10.112,10.1188,10.0917,10.0985,41800.0
2009-07-06 11:30:00,14.91,14.94,14.88,14.92,55400.0,10.0985,10.1188,10.0782,10.1053,55400.0
2009-07-06 11:35:00,14.93,14.93,14.91,14.93,55800.0,10.112,10.112,10.0985,10.112,55800.0
2009-07-06 11:40:00,14.93,14.93,14.87,14.9,49400.0,10.112,10.112,10.0714,10.0917,49400.0
2009-07-06 11:45:00,14.9,14.94,14.9,14.94,52400.0,10.0917,10.1188,10.0917,10.1188,52400.0
2009-07-06 11:50:00,14.94,14.96,14.92,14.93,57000.0,10.1188,10.1324,10.1053,10.112,57000.0
2009-07-06 11:55:00,14.93,14.93,14.87,14.88,25000.0,10.112,10.112,10.0714,10.0782,25000.0
2009-07-06 12:00:00,14.88,14.92,14.88,14.92,27600.0,10.0782,10.1053,10.0782,10.1053,27600.0
2009-07-06 12:05:00,14.91,14.92,14.85,14.85,51600.0,10.0985,10.1053,10.0579,10.0579,51600.0
2009-07-06 12:10:00,14.85,14.86,14.83,14.83,56600.0,10.0579,10.0646,10.0443,10.0443,56600.0
2009-07-06 12:15:00,14.84,14.88,14.84,14.87,33200.0,10.0511,10.0782,10.0511,10.0714,33200.0
2009-07-06 12:20:00,14.87,14.88,14.84,14.84,39400.0,10.0714,10.0782,10.0511,10.0511,39400.0
2009-07-06 12:25:00,14.84,14.84,14.78,14.78,51000.0,10.0511,10.0511,10.0105,10.0105,51000.0
2009-07-06 12:30:00,14.78,14.81,14.76,14.79,92800.0,10.0105,10.0308,9.9969,10.0172,92800.0
2009-07-06 12:35:00,14.79,14.83,14.77,14.8,37800.0,10.0172,10.0443,10.0037,10.024,37800.0
2009-07-06 12:40:00,14.8,14.8,14.76,14.77,36200.0,10.024,10.024,9.9969,10.0037,36200.0
2009-07-06 12:45:00,14.76,14.8,14.76,14.77,75000.0,9.9969,10.024,9.9969,10.0037,75000.0
2009-07-06 12:50:00,14.76,14.81,14.74,14.81,42200.0,9.9969,10.0308,9.9834,10.0308,42200.0
2009-07-06 12:55:00,14.81,14.82,14.78,14.78,25400.0,10.0308,10.0375,10.0105,10.0105,25400.0
2009-07-06 13:00:00,14.78,14.81,14.78,14.8,40600.0,10.0105,10.0308,10.0105,10.024,40600.0
2009-07-06 13:05:00,14.79,14.88,14.78,14.87,92800.0,10.0172,10.0782,10.0105,10.0714,92800.0
2009-07-06 13:10:00,14.87,14.87,14.84,14.86,20600.0,10.0714,10.0714,10.0511,10.0646,20600.0
2009-07-06 13:15:00,14.86,14.95,14.86,14.92,54800.0,10.0646,10.1256,10.0646,10.1053,54800.0
2009-07-06 13:20:00,14.91,14.95,14.9,14.94,37600.0,10.0985,10.1256,10.0917,10.1188,37600.0
2009-07-06 13:25:00,14.95,14.95,14.9,14.9,65400.0,10.1256,10.1256,10.0917,10.0917,65400.0
2009-07-06 13:30:00,14.9,14.9,14.86,14.88,30600.0,10.0917,10.0917,10.0646,10.0782,30600.0
2009-07-06 13:35:00,14.87,14.88,14.86,14.88,20400.0,10.0714,10.0782,10.0646,10.0782,20400.0
2009-07-06 13:40:00,14.88,14.88,14.85,14.86,26600.0,10.0782,10.0782,10.0579,10.0646,26600.0
2009-07-06 13:45:00,14.85,14.86,14.83,14.84,30200.0,10.0579,10.0646,10.0443,10.0511,30200.0
2009-07-06 13:50:00,14.84,14.88,14.84,14.88,29400.0,10.0511,10.0782,10.0511,10.0782,29400.0
2009-07-06 13:55:00,14.88,14.88,14.84,14.85,45000.0,10.0782,10.0782,10.0511,10.0579,45000.0
2009-07-06 14:00:00,14.85,14.9,14.84,14.9,59000.0,10.0579,10.0917,10.0511,10.0917,59000.0
2009-07-06 14:05:00,14.91,14.93,14.9,14.9,38600.0,10.0985,10.112,10.0917,10.0917,38600.0
2009-07-06 14:10:00,14.9,14.92,14.9,14.91,27000.0,10.0917,10.1053,10.0917,10.0985,27000.0
2009-07-06 14:15:00,14.91,14.95,14.88,14.88,67000.0,10.0985,10.1256,10.0782,10.0782,67000.0
2009-07-06 14:20:00,14.88,14.88,14.84,14.84,41400.0,10.0782,10.0782,10.0511,10.0511,41400.0
2009-07-06 14:25:00,14.84,14.88,14.84,14.86,24600.0,10.0511,10.0782,10.0511,10.0646,24600.0
2009-07-06 14:30:00,14.86,14.9,14.84,14.9,94200.0,10.0646,10.0917,10.0511,10.0917,94200.0
2009-07-06 14:35:00,14.9,14.9,14.86,14.86,45400.0,10.0917,10.0917,10.0646,10.0646,45400.0
2009-07-06 14:40:00,14.86,14.86,14.79,14.83,39600.0,10.0646,10.0646,10.0172,10.0443,39600.0
2009-07-06 14:45:00,14.81,14.87,14.81,14.83,55800.0,10.0308,10.0714,10.0308,10.0443,55800.0
2009-07-06 14:50:00,14.83,14.84,14.76,14.8,80600.0,10.0443,10.0511,9.9969,10.024,80600.0
2009-07-06 14:55:00,14.79,14.83,14.78,14.8,95600.0,10.0172,10.0443,10.0105,10.024,95600.0
2009-07-06 15:00:00,14.81,14.9,14.81,14.86,85800.0,10.0308,10.0917,10.0308,10.0646,85800.0
2009-07-06 15:05:00,14.86,14.88,14.83,14.83,90400.0,10.0646,10.0782,10.0443,10.0443,90400.0
2009-07-06 15:10:00,14.83,14.85,14.79,14.81,93400.0,10.0443,10.0579,10.0172,10.0308,93400.0
2009-07-06 15:15:00,14.81,14.86,14.81,14.84,77400.0,10.0308,10.0646,10.0308,10.0511,77400.0
2009-07-06 15:20:00,14.82,14.84,14.81,14.83,90800.0,10.0375,10.0511,10.0308,10.0443,90800.0
2009-07-06 15:25:00,14.84,14.88,14.81,14.83,87800.0,10.0511,10.0782,10.0308,10.0443,87800.0
2009-07-06 15:30:00,14.82,14.83,14.76,14.79,141200.0,10.0375,10.0443,9.9969,10.0172,141200.0
2009-07-06 15:35:00,14.79,14.83,14.77,14.81,114000.0,10.0172,10.0443,10.0037,10.0308,114000.0
2009-07-06 15:40:00,14.8,14.87,14.78,14.86,278800.0,10.024,10.0714,10.0105,10.0646,278800.0
2009-07-06 15:45:00,14.86,14.94,14.86,14.87,268400.0,10.0646,10.1188,10.0646,10.0714,268400.0
2009-07-06 15:50:00,14.87,14.94,14.85,14.92,275200.0,10.0714,10.1188,10.0579,10.1053,275200.0
2009-07-06 15:55:00,14.92,15.0,14.9,14.97,667000.0,10.1053,10.1595,10.0917,10.1391,667000.0
2009-07-07 09:30:00,14.98,15.0,14.78,14.87,92000.0,10.1459,10.1595,10.0105,10.0714,92000.0
2009-07-07 09:35:00,14.85,14.87,14.79,14.79,102200.0,10.0579,10.0714,10.0172,10.0172,102200.0
2009-07-07 09:40:00,14.78,14.85,14.77,14.82,109400.0,10.0105,10.0579,10.0037,10.0375,109400.0
2009-07-07 09:45:00,14.8,14.87,14.79,14.83,75400.0,10.024,10.0714,10.0172,10.0443,75400.0
2009-07-07 09:50:00,14.83,14.96,14.83,14.96,109600.0,10.0443,10.1324,10.0443,10.1324,109600.0
2009-07-07 09:55:00,14.96,14.96,14.86,14.93,96200.0,10.1324,10.1324,10.0646,10.112,96200.0
2009-07-07 10:00:00,14.94,14.94,14.83,14.87,118200.0,10.1188,10.1188,10.0443,10.0714,118200.0
2009-07-07 10:05:00,14.87,14.9,14.81,14.89,167800.0,10.0714,10.0917,10.0308,10.085,167800.0
2009-07-07 10:10:00,14.88,14.94,14.86,14.93,75000.0,10.0782,10.1188,10.0646,10.112,75000.0
2009-07-07 10:15:00,14.93,14.98,14.91,14.97,67000.0,10.112,10.1459,10.0985,10.1391,67000.0
2009-07-07 10:20:00,14.96,14.97,14.94,14.94,67800.0,10.1324,10.1391,10.1188,10.1188,67800.0
2009-07-07 10:25:00,14.94,14.99,14.9,14.93,94200.0,10.1188,10.1527,10.0917,10.112,94200.0
2009-07-07 10:30:00,14.92,14.96,14.88,14.96,59000.0,10.1053,10.1324,10.0782,10.1324,59000.0
2009-07-07 10:35:00,14.96,14.97,14.87,14.9,71000.0,10.1324,10.1391,10.0714,10.0917,71000.0
2009-07-07 10:40:00,14.9,14.97,14.9,14.97,65000.0,10.0917,10.1391,10.0917,10.1391,65000.0
2009-07-07 10:45:00,14.97,14.97,14.9,14.91,91200.0,10.1391,10.1391,10.0917,10.0985,91200.0
2009-07-07 10:50:00,14.92,14.92,14.82,14.83,66200.0,10.1053,10.1053,10.0375,10.0443,66200.0
2009-07-07 10:55:00,14.82,14.83,14.74,14.8,129800.0,10.0375,10.0443,9.9834,10.024,129800.0
2009-07-07 11:00:00,14.79,14.8,14.77,14.79,64200.0,10.0172,10.024,10.0037,10.0172,64200.0
2009-07-07 11:05:00,14.79,14.83,14.77,14.81,135800.0,10.0172,10.0443,10.0037,10.0308,135800.0
2009-07-07 11:10:00,14.82,14.83,14.79,14.8,67400.0,10.0375,10.0443,10.0172,10.024,67400.0
2009-07-07 11:15:00,14.8,14.8,14.73,14.74,110400.0,10.024,10.024,9.9766,9.9834,110400.0
2009-07-07 11:20:00,14.74,14.75,14.72,14.74,42600.0,9.9834,9.9901,9.9698,9.9834,42600.0
2009-07-07 11:25:00,14.74,14.77,14.67,14.67,84200.0,9.9834,10.0037,9.936,9.936,84200.0
2009-07-07 11:30:00,14.67,14.72,14.63,14.72,190200.0,9.936,9.9698,9.9089,9.9698,190200.0
2009-07-07 11:35:00,14.72,14.74,14.65,14.69,77600.0,9.9698,9.9834,9.9224,9.9495,77600.0
2009-07-07 11:40:00,14.71,14.71,14.63,14.65,59000.0,9.963,9.963,9.9089,9.9224,59000.0
2009-07-07 11:45:00,14.66,14.71,14.66,14.7,16600.0,9.9292,9.963,9.9292,9.9563,16600.0
2009-07-07 11:50:00,14.69,14.72,14.67,14.72,22800.0,9.9495,9.9698,9.936,9.9698,22800.0
2009-07-07 11:55:00,14.72,14.75,14.72,14.72,42600.0,9.9698,9.9901,9.9698,9.9698,42600.0
2009-07-07 12:00:00,14.73,14.77,14.72,14.77,73600.0,9.9766,10.0037,9.9698,10.0037,73600.0
2009-07-07 12:05:00,14.77,14.79,14.77,14.79,50200.0,10.0037,10.0172,10.0037,10.0172,50200.0
2009-07-07 12:10:00,14.78,14.8,14.78,14.8,72200.0,10.0105,10.024,10.0105,10.024,72200.0
2009-07-07 12:15:00,14.79,14.81,14.78,14.8,128200.0,10.0172,10.0308,10.0105,10.024,128200.0
2009-07-07 12:20:00,14.8,14.81,14.79,14.8,64600.0,10.024,10.0308,10.0172,10.024,64600.0
2009-07-07 12:25:00,14.8,14.81,14.79,14.8,65800.0,10.024,10.0308,10.0172,10.024,65800.0
2009-07-07 12:30:00,14.81,14.82,14.8,14.8,38800.0,10.0308,10.0375,10.024,10.024,38800.0
2009-07-07 12:35:00,14.8,14.81,14.79,14.8,169600.0,10.024,10.0308,10.0172,10.024,169600.0
2009-07-07 12:40:00,14.8,14.82,14.79,14.8,120000.0,10.024,10.0375,10.0172,10.024,120000.0
2009-07-07 12:45:00,14.8,14.81,14.8,14.8,45600.0,10.024,10.0308,10.024,10.024,45600.0
2009-07-07 12:50:00,14.8,14.81,14.79,14.79,43600.0,10.024,10.0308,10.0172,10.0172,43600.0
2009-07-07 12:55:00,14.79,14.8,14.76,14.76,46600.0,10.0172,10.024,9.9969,9.9969,46600.0
2009-07-07 13:00:00,14.76,14.8,14.74,14.75,37200.0,9.9969,10.024,9.9834,9.9901,37200.0
2009-07-07 13:05:00,14.74,14.79,14.72,14.79,54400.0,9.9834,10.0172,9.9698,10.0172,54400.0
2009-07-07 13:10:00,14.8,14.88,14.79,14.87,168400.0,10.024,10.0782,10.0172,10.0714,168400.0
2009-07-07 13:15:00,14.87,14.88,14.79,14.81,47400.0,10.0714,10.0782,10.0172,10.0308,47400.0
2009-07-07 13:20:00,14.81,14.87,14.78,14.78,45400.0,10.0308,10.0714,10.0105,10.0105,45400.0
2009-07-07 13:25:00,14.78,14.82,14.77,14.81,47400.0,10.0105,10.0375,10.0037,10.0308,47400.0
2009-07-07 13:30:00,14.81,14.88,14.8,14.81,85800.0,10.0308,10.0782,10.024,10.0308,85800.0
2009-07-07 13:35:00,14.81,14.84,14.79,14.82,46400.0,10.0308,10.0511,10.0172,10.0375,46400.0
2009-07-07 13:40:00,14.82,14.84,14.81,14.81,35800.0,10.0375,10.0511,10.0308,10.0308,35800.0
2009-07-07 13:45:00,14.82,14.83,14.77,14.77,30200.0,10.0375,10.0443,10.0037,10.0037,30200.0
2009-07-07 13:50:00,14.77,14.79,14.73,14.73,23600.0,10.0037,10.0172,9.9766,9.9766,23600.0
2009-07-07 13:55:00,14.72,14.81,14.72,14.8,45200.0,9.9698,10.0308,9.9698,10.024,45200.0
2009-07-07 14:00:00,14.8,14.8,14.74,14.74,25600.0,10.024,10.024,9.9834,9.9834,25600.0
2009-07-07 14:05:00,14.75,14.75,14.63,14.69,177000.0,9.9901,9.9901,9.9089,9.9495,177000.0
2009-07-07 14:10:00,14.68,14.74,14.68,14.74,36200.0,9.9427,9.9834,9.9427,9.9834,36200.0
2009-07-07 14:15:00,14.74,14.74,14.65,14.67,53000.0,9.9834,9.9834,9.9224,9.936,53000.0
2009-07-07 14:20:00,14.67,14.69,14.67,14.69,15200.0,9.936,9.9495,9.936,9.9495,15200.0
2009-07-07 14:25:00,14.69,14.72,14.69,14.72,39000.0,9.9495,9.9698,9.9495,9.9698,39000.0
2009-07-07 14:30:00,14.72,14.72,14.67,14.67,57400.0,9.9698,9.9698,9.936,9.936,57400.0
2009-07-07 14:35:00,14.67,14.74,14.66,14.73,32600.0,9.936,9.9834,9.9292,9.9766,32600.0
2009-07-07 14:40:00,14.73,14.73,14.69,14.72,37400.0,9.9766,9.9766,9.9495,9.9698,37400.0
2009-07-07 14:45:00,14.72,14.72,14.65,14.65,62200.0,9.9698,9.9698,9.9224,9.9224,62200.0
2009-07-07 14:50:00,14.65,14.67,14.61,14.65,192000.0,9.9224,9.936,9.8953,9.9224,192000.0
2009-07-07 14:55:00,14.65,14.66,14.59,14.62,136200.0,9.9224,9.9292,9.8818,9.9021,136200.0
2009-07-07 15:00:00,14.62,14.62,14.56,14.56,176600.0,9.9021,9.9021,9.8614,9.8614,176600.0
2009-07-07 15:05:00,14.56,14.64,14.55,14.62,288000.0,9.8614,9.9156,9.8547,9.9021,288000.0
2009-07-07 15:10:00,14.62,14.67,14.62,14.66,283400.0,9.9021,9.936,9.9021,9.9292,283400.0
2009-07-07 15:15:00,14.67,14.71,14.65,14.65,242000.0,9.936,9.963,9.9224,9.9224,242000.0
2009-07-07 15:20:00,14.65,14.67,14.61,14.63,237400.0,9.9224,9.936,9.8953,9.9089,237400.0
2009-07-07 15:25:00,14.62,14.71,14.62,14.7,248400.0,9.9021,9.963,9.9021,9.9563,248400.0
2009-07-07 15:30:00,14.7,14.7,14.62,14.63,152600.0,9.9563,9.9563,9.9021,9.9089,152600.0
2009-07-07 15:35:00,14.63,14.63,14.58,14.61,207200.0,9.9089,9.9089,9.875,9.8953,207200.0
2009-07-07 15:40:00,14.6,14.65,14.56,14.64,250200.0,9.8885,9.9224,9.8614,9.9156,250200.0
2009-07-07 15:45:00,14.65,14.66,14.58,14.6,261000.0,9.9224,9.9292,9.875,9.8885,261000.0
2009-07-07 15:50:00,14.59,14.6,14.54,14.6,452400.0,9.8818,9.8885,9.8479,9.8885,452400.0
2009-07-07 15:55:00,14.6,14.62,14.54,14.56,692000.0,9.8885,9.9021,9.8479,9.8614,692000.0
2009-07-08 09:30:00,14.66,14.81,14.64,14.69,148600.0,9.9292,10.0308,9.9156,9.9495,148600.0
2009-07-08 09:35:00,14.68,14.8,14.67,14.77,155800.0,9.9427,10.024,9.936,10.0037,155800.0
2009-07-08 09:40:00,14.77,14.81,14.72,14.8,110600.0,10.0037,10.0308,9.9698,10.024,110600.0
2009-07-08 09:45:00,14.8,14.9,14.8,14.88,106800.0,10.024,10.0917,10.024,10.0782,106800.0
2009-07-08 09:50:00,14.89,14.9,14.81,14.84,82400.0,10.085,10.0917,10.0308,10.0511,82400.0
2009-07-08 09:55:00,14.84,14.86,14.76,14.76,76400.0,10.0511,10.0646,9.9969,9.9969,76400.0
2009-07-08 10:00:00,14.77,14.87,14.76,14.81,90200.0,10.0037,10.0714,9.9969,10.0308,90200.0
2009-07-08 10:05:00,14.8,14.85,14.77,14.79,64000.0,10.024,10.0579,10.0037,10.0172,64000.0
2009-07-08 10:10:00,14.79,14.81,14.74,14.74,82400.0,10.0172,10.0308,9.9834,9.9834,82400.0
2009-07-08 10:15:00,14.74,14.78,14.72,14.74,91400.0,9.9834,10.0105,9.9698,9.9834,91400.0
2009-07-08 10:20:00,14.76,14.78,14.68,14.69,83000.0,9.9969,10.0105,9.9427,9.9495,83000.0
2009-07-08 10:25:00,14.69,14.69,14.62,14.62,224600.0,9.9495,9.9495,9.9021,9.9021,224600.0
2009-07-08 10:30:00,14.63,14.64,14.56,14.63,206400.0,9.9089,9.9156,9.8614,9.9089,206400.0
2009-07-08 10:35:00,14.63,14.65,14.54,14.59,106400.0,9.9089,9.9224,9.8479,9.8818,106400.0
2009-07-08 10:40:00,14.59,14.65,14.55,14.64,100000.0,9.8818,9.9224,9.8547,9.9156,100000.0
2009-07-08 10:45:00,14.64,14.68,14.62,14.63,102400.0,9.9156,9.9427,9.9021,9.9089,102400.0
2009-07-08 10:50:00,14.62,14.65,14.59,14.6,64200.0,9.9021,9.9224,9.8818,9.8885,64200.0
2009-07-08 10:55:00,14.6,14.61,14.56,14.6,55400.0,9.8885,9.8953,9.8614,9.8885,55400.0
2009-07-08 11:00:00,14.59,14.64,14.57,14.63,127200.0,9.8818,9.9156,9.8682,9.9089,127200.0
2009-07-08 11:05:00,14.63,14.65,14.54,14.55,131400.0,9.9089,9.9224,9.8479,9.8547,131400.0
2009-07-08 11:10:00,14.54,14.58,14.51,14.51,126800.0,9.8479,9.875,9.8276,9.8276,126800.0
2009-07-08 11:15:00,14.51,14.51,14.43,14.49,208600.0,9.8276,9.8276,9.7734,9.814,208600.0
2009-07-08 11:20:00,14.49,14.49,14.31,14.36,206000.0,9.814,9.814,9.6921,9.726,206000.0
2009-07-08 11:25:00,14.36,14.39,14.34,14.35,48000.0,9.726,9.7463,9.7124,9.7192,48000.0
2009-07-08 11:30:00,14.36,14.41,14.35,14.39,67000.0,9.726,9.7599,9.7192,9.7463,67000.0
2009-07-08 11:35:00,14.4,14.42,14.38,14.4,53600.0,9.7531,9.7666,9.7395,9.7531,53600.0
2009-07-08 11:40:00,14.4,14.43,14.38,14.43,76800.0,9.7531,9.7734,9.7395,9.7734,76800.0
2009-07-08 11:45:00,14.42,14.45,14.42,14.43,57200.0,9.7666,9.7869,9.7666,9.7734,57200.0
2009-07-08 11:50:00,14.43,14.43,14.31,14.34,81600.0,9.7734,9.7734,9.6921,9.7124,81600.0
2009-07-08 11:55:00,14.34,14.35,14.28,14.33,108400.0,9.7124,9.7192,9.6718,9.7057,108400.0
2009-07-08 12:00:00,14.33,14.34,14.29,14.32,87400.0,9.7057,9.7124,9.6786,9.6989,87400.0
2009-07-08 12:05:00,14.31,14.34,14.31,14.32,91400.0,9.6921,9.7124,9.6921,9.6989,91400.0
2009-07-08 12:10:00,14.31,14.34,14.29,14.3,60800.0,9.6921,9.7124,9.6786,9.6854,60800.0
2009-07-08 12:15:00,14.29,14.3,14.13,14.15,205000.0,9.6786,9.6854,9.5702,9.5838,205000.0
2009-07-08 12:20:00,14.14,14.15,14.1,14.15,288600.0,9.577,9.5838,9.5499,9.5838,288600.0
2009-07-08 12:25:00,14.15,14.15,14.09,14.13,150000.0,9.5838,9.5838,9.5431,9.5702,150000.0
2009-07-08 12:30:00,14.13,14.22,14.13,14.21,97400.0,9.5702,9.6312,9.5702,9.6244,97400.0
2009-07-08 12:35:00,14.22,14.22,14.15,14.16,181000.0,9.6312,9.6312,9.5838,9.5905,181000.0
2009-07-08 12:40:00,14.17,14.22,14.16,14.22,101800.0,9.5973,9.6312,9.5905,9.6312,101800.0
2009-07-08 12:45:00,14.22,14.22,14.19,14.21,141800.0,9.6312,9.6312,9.6108,9.6244,141800.0
2009-07-08 12:50:00,14.21,14.25,14.2,14.24,106800.0,9.6244,9.6515,9.6176,9.6447,106800.0
2009-07-08 12:55:00,14.24,14.25,14.12,14.12,132600.0,9.6447,9.6515,9.5634,9.5634,132600.0
2009-07-08 13:00:00,14.12,14.24,14.12,14.24,152000.0,9.5634,9.6447,9.5634,9.6447,152000.0
2009-07-08 13:05:00,14.24,14.33,14.23,14.3,207000.0,9.6447,9.7057,9.6379,9.6854,207000.0
2009-07-08 13:10:00,14.31,14.33,14.28,14.31,179800.0,9.6921,9.7057,9.6718,9.6921,179800.0
2009-07-08 13:15:00,14.31,14.34,14.26,14.27,105200.0,9.6921,9.7124,9.6583,9.665,105200.0
2009-07-08 13:20:00,14.26,14.31,14.24,14.28,117200.0,9.6583,9.6921,9.6447,9.6718,117200.0
2009-07-08 13:25:00,14.29,14.4,14.29,14.35,137200.0,9.6786,9.7531,9.6786,9.7192,137200.0
2009-07-08 13:30:00,14.35,14.4,14.33,14.38,81400.0,9.7192,9.7531,9.7057,9.7395,81400.0
2009-07-08 13:35:00,14.37,14.37,14.3,14.31,138800.0,9.7328,9.7328,9.6854,9.6921,138800.0
2009-07-08 13:40:00,14.33,14.36,14.31,14.34,70400.0,9.7057,9.726,9.6921,9.7124,70400.0
2009-07-08 13:45:00,14.33,14.36,14.28,14.33,103600.0,9.7057,9.726,9.6718,9.7057,103600.0
2009-07-08 13:50:00,14.32,14.32,14.24,14.29,62400.0,9.6989,9.6989,9.6447,9.6786,62400.0
2009-07-08 13:55:00,14.3,14.31,14.26,14.26,47000.0,9.6854,9.6921,9.6583,9.6583,47000.0
2009-07-08 14:00:00,14.25,14.3,14.25,14.27,94200.0,9.6515,9.6854,9.6515,9.665,94200.0
2009-07-08 14:05:00,14.28,14.28,14.2,14.2,141200.0,9.6718,9.6718,9.6176,9.6176,141200.0
2009-07-08 14:10:00,14.2,14.2,14.1,14.14,186200.0,9.6176,9.6176,9.5499,9.577,186200.0
2009-07-08 14:15:00,14.15,14.17,14.11,14.15,140200.0,9.5838,9.5973,9.5567,9.5838,140200.0
2009-07-08 14:20:00,14.15,14.22,14.15,14.17,86600.0,9.5838,9.6312,9.5838,9.5973,86600.0
2009-07-08 14:25:00,14.18,14.19,14.11,14.13,106800.0,9.6041,9.6108,9.5567,9.5702,106800.0
2009-07-08 14:30:00,14.13,14.19,14.1,14.1,136400.0,9.5702,9.6108,9.5499,9.5499,136400.0
2009-07-08 14:35:00,14.11,14.22,14.1,14.2,179200.0,9.5567,9.6312,9.5499,9.6176,179200.0
2009-07-08 14:40:00,14.21,14.24,14.18,14.18,120800.0,9.6244,9.6447,9.6041,9.6041,120800.0
2009-07-08 14:45:00,14.18,14.18,14.12,14.13,107200.0,9.6041,9.6041,9.5634,9.5702,107200.0
2009-07-08 14:50:00,14.13,14.3,14.12,14.27,130400.0,9.5702,9.6854,9.5634,9.665,130400.0
2009-07-08 14:55:00,14.27,14.3,14.21,14.27,118200.0,9.665,9.6854,9.6244,9.665,118200.0
2009-07-08 15:00:00,14.28,14.35,14.22,14.31,167600.0,9.6718,9.7192,9.6312,9.6921,167600.0
2009-07-08 15:05:00,14.31,14.37,14.29,14.29,241200.0,9.6921,9.7328,9.6786,9.6786,241200.0
2009-07-08 15:10:00,14.29,14.3,14.21,14.26,240400.0,9.6786,9.6854,9.6244,9.6583,240400.0
2009-07-08 15:15:00,14.25,14.33,14.22,14.27,212000.0,9.6515,9.7057,9.6312,9.665,212000.0
2009-07-08 15:20:00,14.27,14.33,14.24,14.26,142800.0,9.665,9.7057,9.6447,9.6583,142800.0
2009-07-08 15:25:00,14.26,14.26,14.13,14.15,161400.0,9.6583,9.6583,9.5702,9.5838,161400.0
2009-07-08 15:30:00,14.15,14.19,14.15,14.17,232200.0,9.5838,9.6108,9.5838,9.5973,232200.0
2009-07-08 15:35:00,14.17,14.29,14.15,14.27,184200.0,9.5973,9.6786,9.5838,9.665,184200.0
2009-07-08 15:40:00,14.27,14.33,14.22,14.31,393400.0,9.665,9.7057,9.6312,9.6921,393400.0
2009-07-08 15:45:00,14.31,14.44,14.31,14.4,472800.0,9.6921,9.7802,9.6921,9.7531,472800.0
2009-07-08 15:50:00,14.39,14.43,14.33,14.38,462600.0,9.7463,9.7734,9.7057,9.7395,462600.0
2009-07-08 15:55:00,14.38,14.45,14.36,14.4,682000.0,9.7395,9.7869,9.726,9.7531,682000.0
2009-07-09 09:30:00,14.7,14.7,14.5,14.61,174000.0,9.9563,9.9563,9.8208,9.8953,174000.0
2009-07-09 09:35:00,14.62,14.65,14.55,14.55,72800.0,9.9021,9.9224,9.8547,9.8547,72800.0
2009-07-09 09:40:00,14.58,14.58,14.46,14.5,76800.0,9.875,9.875,9.7937,9.8208,76800.0
2009-07-09 09:45:00,14.48,14.55,14.45,14.45,64200.0,9.8073,9.8547,9.7869,9.7869,64200.0
2009-07-09 09:50:00,14.45,14.58,14.43,14.58,112200.0,9.7869,9.875,9.7734,9.875,112200.0
2009-07-09 09:55:00,14.58,14.59,14.5,14.55,231200.0,9.875,9.8818,9.8208,9.8547,231200.0
2009-07-09 10:00:00,14.54,14.61,14.53,14.59,105800.0,9.8479,9.8953,9.8411,9.8818,105800.0
2009-07-09 10:05:00,14.58,14.62,14.55,14.55,78400.0,9.875,9.9021,9.8547,9.8547,78400.0
2009-07-09 10:10:00,14.55,14.56,14.5,14.51,77800.0,9.8547,9.8614,9.8208,9.8276,77800.0
2009-07-09 10:15:00,14.51,14.54,14.44,14.45,164200.0,9.8276,9.8479,9.7802,9.7869,164200.0
2009-07-09 10:20:00,14.46,14.53,14.46,14.52,47600.0,9.7937,9.8411,9.7937,9.8344,47600.0
2009-07-09 10:25:00,14.52,14.52,14.42,14.51,86400.0,9.8344,9.8344,9.7666,9.8276,86400.0
2009-07-09 10:30:00,14.51,14.52,14.46,14.49,73800.0,9.8276,9.8344,9.7937,9.814,73800.0
2009-07-09 10:35:00,14.5,14.55,14.48,14.49,58800.0,9.8208,9.8547,9.8073,9.814,58800.0
2009-07-09 10:40:00,14.49,14.56,14.49,14.53,58400.0,9.814,9.8614,9.814,9.8411,58400.0
2009-07-09 10:45:00,14.53,14.54,14.44,14.45,86200.0,9.8411,9.8479,9.7802,9.7869,86200.0
2009-07-09 10:50:00,14.45,14.56,14.45,14.54,53000.0,9.7869,9.8614,9.7869,9.8479,53000.0
2009-07-09 10:55:00,14.54,14.57,14.5,14.56,76600.0,9.8479,9.8682,9.8208,9.8614,76600.0
2009-07-09 11:00:00,14.56,14.57,14.51,14.56,77800.0,9.8614,9.8682,9.8276,9.8614,77800.0
2009-07-09 11:05:00,14.56,14.56,14.45,14.47,53200.0,9.8614,9.8614,9.7869,9.8005,53200.0
2009-07-09 11:10:00,14.47,14.49,14.45,14.45,67800.0,9.8005,9.814,9.7869,9.7869,67800.0
2009-07-09 11:15:00,14.45,14.47,14.4,14.43,65000.0,9.7869,9.8005,9.7531,9.7734,65000.0
2009-07-09 11:20:00,14.43,14.49,14.42,14.46,94800.0,9.7734,9.814,9.7666,9.7937,94800.0
2009-07-09 11:25:00,14.45,14.46,14.4,14.42,72400.0,9.7869,9.7937,9.7531,9.7666,72400.0
2009-07-09 11:30:00,14.41,14.44,14.37,14.44,96000.0,9.7599,9.7802,9.7328,9.7802,96000.0
2009-07-09 11:35:00,14.44,14.47,14.42,14.45,77800.0,9.7802,9.8005,9.7666,9.7869,77800.0
2009-07-09 11:40:00,14.45,14.48,14.41,14.43,83600.0,9.7869,9.8073,9.7599,9.7734,83600.0
2009-07-09 11:45:00,14.43,14.48,14.42,14.45,94400.0,9.7734,9.8073,9.7666,9.7869,94400.0
2009-07-09 11:50:00,14.44,14.47,14.43,14.44,44200.0,9.7802,9.8005,9.7734,9.7802,44200.0
2009-07-09 11:55:00,14.45,14.45,14.38,14.38,65800.0,9.7869,9.7869,9.7395,9.7395,65800.0
2009-07-09 12:00:00,14.38,14.38,14.34,14.37,100000.0,9.7395,9.7395,9.7124,9.7328,100000.0
2009-07-09 12:05:00,14.36,14.38,14.35,14.37,68400.0,9.726,9.7395,9.7192,9.7328,68400.0
2009-07-09 12:10:00,14.37,14.38,14.36,14.37,41600.0,9.7328,9.7395,9.726,9.7328,41600.0
2009-07-09 12:15:00,14.38,14.42,14.37,14.42,57600.0,9.7395,9.7666,9.7328,9.7666,57600.0
2009-07-09 12:20:00,14.42,14.48,14.41,14.46,82800.0,9.7666,9.8073,9.7599,9.7937,82800.0
2009-07-09 12:25:00,14.46,14.49,14.46,14.49,39200.0,9.7937,9.814,9.7937,9.814,39200.0
2009-07-09 12:30:00,14.48,14.5,14.47,14.49,24600.0,9.8073,9.8208,9.8005,9.814,24600.0
2009-07-09 12:35:00,14.49,14.51,14.48,14.51,105400.0,9.814,9.8276,9.8073,9.8276,105400.0
2009-07-09 12:40:00,14.51,14.55,14.51,14.52,123000.0,9.8276,9.8547,9.8276,9.8344,123000.0
2009-07-09 12:45:00,14.52,14.55,14.52,14.54,28000.0,9.8344,9.8547,9.8344,9.8479,28000.0
2009-07-09 12:50:00,14.54,14.56,14.51,14.55,76200.0,9.8479,9.8614,9.8276,9.8547,76200.0
2009-07-09 12:55:00,14.56,14.56,14.54,14.55,40200.0,9.8614,9.8614,9.8479,9.8547,40200.0
2009-07-09 13:00:00,14.55,14.55,14.44,14.45,110600.0,9.8547,9.8547,9.7802,9.7869,110600.0
2009-07-09 13:05:00,14.46,14.53,14.46,14.51,111200.0,9.7937,9.8411,9.7937,9.8276,111200.0
2009-07-09 13:10:00,14.52,14.56,14.52,14.53,80400.0,9.8344,9.8614,9.8344,9.8411,80400.0
2009-07-09 13:15:00,14.53,14.54,14.49,14.52,36000.0,9.8411,9.8479,9.814,9.8344,36000.0
2009-07-09 13:20:00,14.53,14.54,14.49,14.49,40000.0,9.8411,9.8479,9.814,9.814,40000.0
2009-07-09 13:25:00,14.49,14.52,14.49,14.52,45600.0,9.814,9.8344,9.814,9.8344,45600.0
2009-07-09 13:30:00,14.52,14.56,14.51,14.52,46000.0,9.8344,9.8614,9.8276,9.8344,46000.0
2009-07-09 13:35:00,14.53,14.56,14.52,14.56,71200.0,9.8411,9.8614,9.8344,9.8614,71200.0
2009-07-09 13:40:00,14.56,14.6,14.55,14.6,98400.0,9.8614,9.8885,9.8547,9.8885,98400.0
2009-07-09 13:45:00,14.6,14.63,14.59,14.62,71200.0,9.8885,9.9089,9.8818,9.9021,71200.0
2009-07-09 13:50:00,14.62,14.63,14.61,14.62,36400.0,9.9021,9.9089,9.8953,9.9021,36400.0
2009-07-09 13:55:00,14.61,14.63,14.61,14.63,23000.0,9.8953,9.9089,9.8953,9.9089,23000.0
2009-07-09 14:00:00,14.63,14.65,14.62,14.62,55400.0,9.9089,9.9224,9.9021,9.9021,55400.0
2009-07-09 14:05:00,14.63,14.65,14.62,14.63,42200.0,9.9089,9.9224,9.9021,9.9089,42200.0
2009-07-09 14:10:00,14.63,14.67,14.62,14.65,46600.0,9.9089,9.936,9.9021,9.9224,46600.0
2009-07-09 14:15:00,14.65,14.7,14.65,14.69,37200.0,9.9224,9.9563,9.9224,9.9495,37200.0
2009-07-09 14:20:00,14.69,14.71,14.68,14.71,58000.0,9.9495,9.963,9.9427,9.963,58000.0
2009-07-09 14:25:00,14.7,14.73,14.66,14.66,84200.0,9.9563,9.9766,9.9292,9.9292,84200.0
2009-07-09 14:30:00,14.66,14.71,14.63,14.64,56800.0,9.9292,9.963,9.9089,9.9156,56800.0
2009-07-09 14:35:00,14.63,14.68,14.63,14.66,33600.0,9.9089,9.9427,9.9089,9.9292,33600.0
2009-07-09 14:40:00,14.66,14.67,14.62,14.62,67400.0,9.9292,9.936,9.9021,9.9021,67400.0
2009-07-09 14:45:00,14.62,14.63,14.6,14.63,55000.0,9.9021,9.9089,9.8885,9.9089,55000.0
2009-07-09 14:50:00,14.62,14.65,14.62,14.65,36600.0,9.9021,9.9224,9.9021,9.9224,36600.0
2009-07-09 14:55:00,14.65,14.65,14.53,14.56,117600.0,9.9224,9.9224,9.8411,9.8614,117600.0
2009-07-09 15:00:00,14.56,14.57,14.5,14.56,134400.0,9.8614,9.8682,9.8208,9.8614,134400.0
2009-07-09 15:05:00,14.56,14.58,14.52,14.54,94400.0,9.8614,9.875,9.8344,9.8479,94400.0
2009-07-09 15:10:00,14.54,14.56,14.54,14.55,59000.0,9.8479,9.8614,9.8479,9.8547,59000.0
2009-07-09 15:15:00,14.54,14.62,14.54,14.6,89800.0,9.8479,9.9021,9.8479,9.8885,89800.0
2009-07-09 15:20:00,14.6,14.6,14.5,14.54,240000.0,9.8885,9.8885,9.8208,9.8479,240000.0
2009-07-09 15:25:00,14.54,14.56,14.52,14.55,76600.0,9.8479,9.8614,9.8344,9.8547,76600.0
2009-07-09 15:30:00,14.55,14.56,14.5,14.52,102200.0,9.8547,9.8614,9.8208,9.8344,102200.0
2009-07-09 15:35:00,14.52,14.52,14.45,14.49,72800.0,9.8344,9.8344,9.7869,9.814,72800.0
2009-07-09 15:40:00,14.5,14.54,14.46,14.47,164600.0,9.8208,9.8479,9.7937,9.8005,164600.0
2009-07-09 15:45:00,14.47,14.53,14.45,14.48,254200.0,9.8005,9.8411,9.7869,9.8073,254200.0
2009-07-09 15:50:00,14.49,14.49,14.41,14.44,380800.0,9.814,9.814,9.7599,9.7802,380800.0
2009-07-09 15:55:00,14.44,14.48,14.41,14.47,693800.0,9.7802,9.8073,9.7599,9.8005,693800.0
2009-07-10 09:30:00,14.37,14.45,14.25,14.26,113800.0,9.7328,9.7869,9.6515,9.6583,113800.0
2009-07-10 09:35:00,14.26,14.27,14.16,14.16,80000.0,9.6583,9.665,9.5905,9.5905,80000.0
2009-07-10 09:40:00,14.17,14.23,14.13,14.13,83800.0,9.5973,9.6379,9.5702,9.5702,83800.0
2009-07-10 09:45:00,14.13,14.22,14.13,14.22,44200.0,9.5702,9.6312,9.5702,9.6312,44200.0
2009-07-10 09:50:00,14.22,14.34,14.22,14.3,141800.0,9.6312,9.7124,9.6312,9.6854,141800.0
2009-07-10 09:55:00,14.3,14.32,14.21,14.22,220800.0,9.6854,9.6989,9.6244,9.6312,220800.0
2009-07-10 10:00:00,14.22,14.24,14.15,14.18,143000.0,9.6312,9.6447,9.5838,9.6041,143000.0
2009-07-10 10:05:00,14.18,14.22,14.16,14.21,77000.0,9.6041,9.6312,9.5905,9.6244,77000.0
2009-07-10 10:10:00,14.22,14.43,14.22,14.29,89600.0,9.6312,9.7734,9.6312,9.6786,89600.0
2009-07-10 10:15:00,14.3,14.31,14.26,14.29,208800.0,9.6854,9.6921,9.6583,9.6786,208800.0
2009-07-10 10:20:00,14.3,14.31,14.26,14.3,105400.0,9.6854,9.6921,9.6583,9.6854,105400.0
2009-07-10 10:25:00,14.3,14.31,14.26,14.29,62200.0,9.6854,9.6921,9.6583,9.6786,62200.0
2009-07-10 10:30:00,14.3,14.33,14.18,14.31,267200.0,9.6854,9.7057,9.6041,9.6921,267200.0
2009-07-10 10:35:00,14.31,14.38,14.29,14.32,113200.0,9.6921,9.7395,9.6786,9.6989,113200.0
2009-07-10 10:40:00,14.32,14.33,14.29,14.31,106800.0,9.6989,9.7057,9.6786,9.6921,106800.0
2009-07-10 10:45:00,14.31,14.37,14.31,14.35,137800.0,9.6921,9.7328,9.6921,9.7192,137800.0
2009-07-10 10:50:00,14.34,14.36,14.28,14.29,129800.0,9.7124,9.726,9.6718,9.6786,129800.0
2009-07-10 10:55:00,14.29,14.33,14.27,14.27,27800.0,9.6786,9.7057,9.665,9.665,27800.0
2009-07-10 11:00:00,14.27,14.27,14.21,14.22,94800.0,9.665,9.665,9.6244,9.6312,94800.0
2009-07-10 11:05:00,14.22,14.29,14.22,14.25,67800.0,9.6312,9.6786,9.6312,9.6515,67800.0
2009-07-10 11:10:00,14.25,14.26,14.22,14.24,170600.0,9.6515,9.6583,9.6312,9.6447,170600.0
2009-07-10 11:15:00,14.22,14.25,14.21,14.21,129800.0,9.6312,9.6515,9.6244,9.6244,129800.0
2009-07-10 11:20:00,14.21,14.22,14.18,14.2,154800.0,9.6244,9.6312,9.6041,9.6176,154800.0
2009-07-10 11:25:00,14.2,14.21,14.18,14.19,164200.0,9.6176,9.6244,9.6041,9.6108,164200.0
2009-07-10 11:30:00,14.19,14.21,14.18,14.21,84800.0,9.6108,9.6244,9.6041,9.6244,84800.0
2009-07-10 11:35:00,14.2,14.21,14.17,14.17,50400.0,9.6176,9.6244,9.5973,9.5973,50400.0
2009-07-10 11:40:00,14.18,14.2,14.17,14.18,56400.0,9.6041,9.6176,9.5973,9.6041,56400.0
2009-07-10 11:45:00,14.18,14.2,14.18,14.2,26600.0,9.6041,9.6176,9.6041,9.6176,26600.0
2009-07-10 11:50:00,14.2,14.25,14.19,14.24,37000.0,9.6176,9.6515,9.6108,9.6447,37000.0
2009-07-10 11:55:00,14.24,14.24,14.22,14.22,19800.0,9.6447,9.6447,9.6312,9.6312,19800.0
2009-07-10 12:00:00,14.22,14.24,14.22,14.24,25200.0,9.6312,9.6447,9.6312,9.6447,25200.0
2009-07-10 12:05:00,14.24,14.24,14.19,14.22,271200.0,9.6447,9.6447,9.6108,9.6312,271200.0
2009-07-10 12:10:00,14.21,14.22,14.2,14.21,25000.0,9.6244,9.6312,9.6176,9.6244,25000.0
2009-07-10 12:15:00,14.21,14.29,14.21,14.28,34600.0,9.6244,9.6786,9.6244,9.6718,34600.0
2009-07-10 12:20:00,14.28,14.3,14.26,14.28,46400.0,9.6718,9.6854,9.6583,9.6718,46400.0
2009-07-10 12:25:00,14.28,14.28,14.25,14.26,35400.0,9.6718,9.6718,9.6515,9.6583,35400.0
2009-07-10 12:30:00,14.26,14.26,14.24,14.24,11200.0,9.6583,9.6583,9.6447,9.6447,11200.0
2009-07-10 12:35:00,14.24,14.3,14.23,14.3,31400.0,9.6447,9.6854,9.6379,9.6854,31400.0
2009-07-10 12:40:00,14.3,14.33,14.3,14.31,32000.0,9.6854,9.7057,9.6854,9.6921,32000.0
2009-07-10 12:45:00,14.32,14.39,14.31,14.38,66400.0,9.6989,9.7463,9.6921,9.7395,66400.0
2009-07-10 12:50:00,14.39,14.39,14.35,14.35,72200.0,9.7463,9.7463,9.7192,9.7192,72200.0
2009-07-10 12:55:00,14.34,14.36,14.31,14.36,23600.0,9.7124,9.726,9.6921,9.726,23600.0
2009-07-10 13:00:00,14.35,14.38,14.34,14.37,50000.0,9.7192,9.7395,9.7124,9.7328,50000.0
2009-07-10 13:05:00,14.36,14.38,14.35,14.38,104200.0,9.726,9.7395,9.7192,9.7395,104200.0
2009-07-10 13:10:00,14.38,14.4,14.37,14.38,26800.0,9.7395,9.7531,9.7328,9.7395,26800.0
2009-07-10 13:15:00,14.38,14.4,14.35,14.38,50400.0,9.7395,9.7531,9.7192,9.7395,50400.0
2009-07-10 13:20:00,14.38,14.38,14.34,14.35,47600.0,9.7395,9.7395,9.7124,9.7192,47600.0
2009-07-10 13:25:00,14.36,14.36,14.32,14.32,21200.0,9.726,9.726,9.6989,9.6989,21200.0
2009-07-10 13:30:00,14.31,14.33,14.31,14.32,27400.0,9.6921,9.7057,9.6921,9.6989,27400.0
2009-07-10 13:35:00,14.32,14.36,14.3,14.35,42400.0,9.6989,9.726,9.6854,9.7192,42400.0
2009-07-10 13:40:00,14.35,14.42,14.35,14.41,58400.0,9.7192,9.7666,9.7192,9.7599,58400.0
2009-07-10 13:45:00,14.41,14.41,14.38,14.39,27000.0,9.7599,9.7599,9.7395,9.7463,27000.0
2009-07-10 13:50:00,14.38,14.43,14.38,14.41,52200.0,9.7395,9.7734,9.7395,9.7599,52200.0
2009-07-10 13:55:00,14.41,14.42,14.38,14.4,81000.0,9.7599,9.7666,9.7395,9.7531,81000.0
2009-07-10 14:00:00,14.4,14.4,14.37,14.37,51000.0,9.7531,9.7531,9.7328,9.7328,51000.0
2009-07-10 14:05:00,14.37,14.4,14.36,14.39,34400.0,9.7328,9.7531,9.726,9.7463,34400.0
2009-07-10 14:10:00,14.38,14.38,14.31,14.36,98400.0,9.7395,9.7395,9.6921,9.726,98400.0
2009-07-10 14:15:00,14.37,14.37,14.34,14.37,26000.0,9.7328,9.7328,9.7124,9.7328,26000.0
2009-07-10 14:20:00,14.37,14.37,14.32,14.33,27200.0,9.7328,9.7328,9.6989,9.7057,27200.0
2009-07-10 14:25:00,14.33,14.35,14.29,14.35,35200.0,9.7057,9.7192,9.6786,9.7192,35200.0
2009-07-10 14:30:00,14.35,14.36,14.31,14.33,36600.0,9.7192,9.726,9.6921,9.7057,36600.0
2009-07-10 14:35:00,14.33,14.35,14.32,14.33,23600.0,9.7057,9.7192,9.6989,9.7057,23600.0
2009-07-10 14:40:00,14.34,14.35,14.31,14.32,33600.0,9.7124,9.7192,9.6921,9.6989,33600.0
2009-07-10 14:45:00,14.32,14.36,14.3,14.36,47200.0,9.6989,9.726,9.6854,9.726,47200.0
2009-07-10 14:50:00,14.35,14.37,14.31,14.31,123600.0,9.7192,9.7328,9.6921,9.6921,123600.0
2009-07-10 14:55:00,14.31,14.35,14.29,14.31,55600.0,9.6921,9.7192,9.6786,9.6921,55600.0
2009-07-10 15:00:00,14.31,14.35,14.29,14.3,82200.0,9.6921,9.7192,9.6786,9.6854,82200.0
2009-07-10 15:05:00,14.3,14.33,14.28,14.29,71800.0,9.6854,9.7057,9.6718,9.6786,71800.0
2009-07-10 15:10:00,14.29,14.31,14.27,14.31,76200.0,9.6786,9.6921,9.665,9.6921,76200.0
2009-07-10 15:15:00,14.3,14.35,14.3,14.31,110400.0,9.6854,9.7192,9.6854,9.6921,110400.0
2009-07-10 15:20:00,14.31,14.31,14.26,14.27,91400.0,9.6921,9.6921,9.6583,9.665,91400.0
2009-07-10 15:25:00,14.27,14.28,14.24,14.27,87000.0,9.665,9.6718,9.6447,9.665,87000.0
2009-07-10 15:30:00,14.27,14.27,14.26,14.27,61600.0,9.665,9.665,9.6583,9.665,61600.0
2009-07-10 15:35:00,14.27,14.34,14.26,14.33,117400.0,9.665,9.7124,9.6583,9.7057,117400.0
2009-07-10 15:40:00,14.33,14.36,14.31,14.34,194400.0,9.7057,9.726,9.6921,9.7124,194400.0
2009-07-10 15:45:00,14.35,14.44,14.35,14.41,195400.0,9.7192,9.7802,9.7192,9.7599,195400.0
2009-07-10 15:50:00,14.41,14.45,14.36,14.38,350400.0,9.7599,9.7869,9.726,9.7395,350400.0
2009-07-10 15:55:00,14.38,14.39,14.3,14.31,603600.0,9.7395,9.7463,9.6854,9.6921,603600.0
2009-07-13 09:30:00,14.48,14.65,14.36,14.62,274600.0,9.8073,9.9224,9.726,9.9021,274600.0
2009-07-13 09:35:00,14.62,14.7,14.55,14.65,232600.0,9.9021,9.9563,9.8547,9.9224,232600.0
2009-07-13 09:40:00,14.65,14.66,14.58,14.65,142400.0,9.9224,9.9292,9.875,9.9224,142400.0
2009-07-13 09:45:00,14.65,14.66,14.52,14.53,183800.0,9.9224,9.9292,9.8344,9.8411,183800.0
2009-07-13 09:50:00,14.54,14.6,14.48,14.49,164400.0,9.8479,9.8885,9.8073,9.814,164400.0
2009-07-13 09:55:00,14.49,14.49,14.39,14.43,110000.0,9.814,9.814,9.7463,9.7734,110000.0
2009-07-13 10:00:00,14.43,14.45,14.31,14.31,264400.0,9.7734,9.7869,9.6921,9.6921,264400.0
2009-07-13 10:05:00,14.31,14.32,14.22,14.24,224600.0,9.6921,9.6989,9.6312,9.6447,224600.0
2009-07-13 10:10:00,14.25,14.38,14.23,14.38,118400.0,9.6515,9.7395,9.6379,9.7395,118400.0
2009-07-13 10:15:00,14.38,14.49,14.35,14.44,133200.0,9.7395,9.814,9.7192,9.7802,133200.0
2009-07-13 10:20:00,14.44,14.46,14.42,14.44,69400.0,9.7802,9.7937,9.7666,9.7802,69400.0
2009-07-13 10:25:00,14.44,14.52,14.43,14.52,82200.0,9.7802,9.8344,9.7734,9.8344,82200.0
2009-07-13 10:30:00,14.52,14.57,14.52,14.52,162400.0,9.8344,9.8682,9.8344,9.8344,162400.0
2009-07-13 10:35:00,14.52,14.56,14.46,14.5,94600.0,9.8344,9.8614,9.7937,9.8208,94600.0
2009-07-13 10:40:00,14.51,14.57,14.46,14.47,245800.0,9.8276,9.8682,9.7937,9.8005,245800.0
2009-07-13 10:45:00,14.47,14.51,14.45,14.48,106800.0,9.8005,9.8276,9.7869,9.8073,106800.0
2009-07-13 10:50:00,14.47,14.49,14.44,14.46,149000.0,9.8005,9.814,9.7802,9.7937,149000.0
2009-07-13 10:55:00,14.45,14.51,14.45,14.5,155000.0,9.7869,9.8276,9.7869,9.8208,155000.0
2009-07-13 11:00:00,14.49,14.55,14.49,14.52,160000.0,9.814,9.8547,9.814,9.8344,160000.0
2009-07-13 11:05:00,14.52,14.56,14.52,14.53,90000.0,9.8344,9.8614,9.8344,9.8411,90000.0
2009-07-13 11:10:00,14.54,14.57,14.53,14.56,104000.0,9.8479,9.8682,9.8411,9.8614,104000.0
2009-07-13 11:15:00,14.56,14.58,14.53,14.58,56800.0,9.8614,9.875,9.8411,9.875,56800.0
2009-07-13 11:20:00,14.58,14.6,14.57,14.58,110600.0,9.875,9.8885,9.8682,9.875,110600.0
2009-07-13 11:25:00,14.58,14.63,14.58,14.63,84400.0,9.875,9.9089,9.875,9.9089,84400.0
2009-07-13 11:30:00,14.62,14.77,14.62,14.76,279200.0,9.9021,10.0037,9.9021,9.9969,279200.0
2009-07-13 11:35:00,14.76,14.8,14.76,14.8,145400.0,9.9969,10.024,9.9969,10.024,145400.0
2009-07-13 11:40:00,14.8,14.84,14.79,14.83,166200.0,10.024,10.0511,10.0172,10.0443,166200.0
2009-07-13 11:45:00,14.83,14.85,14.81,14.81,143200.0,10.0443,10.0579,10.0308,10.0308,143200.0
2009-07-13 11:50:00,14.81,14.96,14.81,14.92,319200.0,10.0308,10.1324,10.0308,10.1053,319200.0
2009-07-13 11:55:00,14.92,14.99,14.89,14.92,181800.0,10.1053,10.1527,10.085,10.1053,181800.0
2009-07-13 12:00:00,14.92,14.93,14.88,14.88,122400.0,10.1053,10.112,10.0782,10.0782,122400.0
2009-07-13 12:05:00,14.88,14.88,14.82,14.86,102200.0,10.0782,10.0782,10.0375,10.0646,102200.0
2009-07-13 12:10:00,14.86,14.86,14.83,14.84,49600.0,10.0646,10.0646,10.0443,10.0511,49600.0
2009-07-13 12:15:00,14.84,14.85,14.84,14.85,18800.0,10.0511,10.0579,10.0511,10.0579,18800.0
2009-07-13 12:20:00,14.85,14.85,14.84,14.85,37600.0,10.0579,10.0579,10.0511,10.0579,37600.0
2009-07-13 12:25:00,14.85,14.88,14.85,14.88,78800.0,10.0579,10.0782,10.0579,10.0782,78800.0
2009-07-13 12:30:00,14.88,14.91,14.85,14.85,31000.0,10.0782,10.0985,10.0579,10.0579,31000.0
2009-07-13 12:35:00,14.85,14.87,14.84,14.87,39400.0,10.0579,10.0714,10.0511,10.0714,39400.0
2009-07-13 12:40:00,14.87,14.9,14.87,14.9,31800.0,10.0714,10.0917,10.0714,10.0917,31800.0
2009-07-13 12:45:00,14.9,14.92,14.86,14.9,60200.0,10.0917,10.1053,10.0646,10.0917,60200.0
2009-07-13 12:50:00,14.9,14.91,14.88,14.88,28400.0,10.0917,10.0985,10.0782,10.0782,28400.0
2009-07-13 12:55:00,14.88,14.9,14.88,14.88,14000.0,10.0782,10.0917,10.0782,10.0782,14000.0
2009-07-13 13:00:00,14.9,14.93,14.88,14.93,81600.0,10.0917,10.112,10.0782,10.112,81600.0
2009-07-13 13:05:00,14.92,14.95,14.92,14.95,46600.0,10.1053,10.1256,10.1053,10.1256,46600.0
2009-07-13 13:10:00,14.95,14.95,14.94,14.94,49600.0,10.1256,10.1256,10.1188,10.1188,49600.0
2009-07-13 13:15:00,14.95,14.95,14.93,14.94,18800.0,10.1256,10.1256,10.112,10.1188,18800.0
2009-07-13 13:20:00,14.93,14.95,14.93,14.94,50400.0,10.112,10.1256,10.112,10.1188,50400.0
2009-07-13 13:25:00,14.94,14.95,14.93,14.94,47600.0,10.1188,10.1256,10.112,10.1188,47600.0
2009-07-13 13:30:00,14.94,14.95,14.92,14.93,30600.0,10.1188,10.1256,10.1053,10.112,30600.0
2009-07-13 13:35:00,14.94,14.95,14.93,14.93,33400.0,10.1188,10.1256,10.112,10.112,33400.0
2009-07-13 13:40:00,14.94,14.95,14.93,14.93,15800.0,10.1188,10.1256,10.112,10.112,15800.0
2009-07-13 13:45:00,14.93,14.95,14.93,14.94,98600.0,10.112,10.1256,10.112,10.1188,98600.0
2009-07-13 13:50:00,14.94,14.94,14.93,14.94,68000.0,10.1188,10.1188,10.112,10.1188,68000.0
2009-07-13 13:55:00,14.94,14.96,14.93,14.95,122400.0,10.1188,10.1324,10.112,10.1256,122400.0
2009-07-13 14:00:00,14.95,14.96,14.93,14.94,54200.0,10.1256,10.1324,10.112,10.1188,54200.0
2009-07-13 14:05:00,14.94,14.95,14.91,14.91,58000.0,10.1188,10.1256,10.0985,10.0985,58000.0
2009-07-13 14:10:00,14.92,14.94,14.92,14.93,95000.0,10.1053,10.1188,10.1053,10.112,95000.0
2009-07-13 14:15:00,14.93,14.95,14.93,14.95,33600.0,10.112,10.1256,10.112,10.1256,33600.0
2009-07-13 14:20:00,14.95,15.0,14.95,14.99,121200.0,10.1256,10.1595,10.1256,10.1527,121200.0
2009-07-13 14:25:00,14.99,14.99,14.96,14.99,45600.0,10.1527,10.1527,10.1324,10.1527,45600.0
2009-07-13 14:30:00,14.99,15.0,14.97,14.99,58600.0,10.1527,10.1595,10.1391,10.1527,58600.0
2009-07-13 14:35:00,14.99,14.99,14.98,14.98,43400.0,10.1527,10.1527,10.1459,10.1459,43400.0
2009-07-13 14:40:00,14.99,14.99,14.97,14.99,94800.0,10.1527,10.1527,10.1391,10.1527,94800.0
2009-07-13 14:45:00,14.99,14.99,14.98,14.99,53000.0,10.1527,10.1527,10.1459,10.1527,53000.0
2009-07-13 14:50:00,14.99,15.05,14.99,14.99,267000.0,10.1527,10.1933,10.1527,10.1527,267000.0
2009-07-13 14:55:00,14.99,15.03,14.96,15.01,85400.0,10.1527,10.1798,10.1324,10.1662,85400.0
2009-07-13 15:00:00,15.01,15.06,15.01,15.04,99800.0,10.1662,10.2001,10.1662,10.1866,99800.0
2009-07-13 15:05:00,15.05,15.09,15.04,15.07,92600.0,10.1933,10.2204,10.1866,10.2069,92600.0
2009-07-13 15:10:00,15.07,15.13,15.07,15.1,93400.0,10.2069,10.2475,10.2069,10.2272,93400.0
2009-07-13 15:15:00,15.1,15.13,15.09,15.13,135600.0,10.2272,10.2475,10.2204,10.2475,135600.0
2009-07-13 15:20:00,15.13,15.17,15.1,15.16,134000.0,10.2475,10.2746,10.2272,10.2678,134000.0
2009-07-13 15:25:00,15.16,15.2,15.15,15.17,184400.0,10.2678,10.2949,10.2611,10.2746,184400.0
2009-07-13 15:30:00,15.18,15.2,15.14,15.18,216800.0,10.2814,10.2949,10.2543,10.2814,216800.0
2009-07-13 15:35:00,15.19,15.22,15.16,15.22,193200.0,10.2881,10.3085,10.2678,10.3085,193200.0
2009-07-13 15:40:00,15.2,15.27,15.19,15.25,414400.0,10.2949,10.3423,10.2881,10.3288,414400.0
2009-07-13 15:45:00,15.26,15.29,15.22,15.24,344400.0,10.3356,10.3559,10.3085,10.322,344400.0
2009-07-13 15:50:00,15.24,15.31,15.22,15.3,590200.0,10.322,10.3694,10.3085,10.3626,590200.0
2009-07-13 15:55:00,15.3,15.34,15.29,15.33,1074200.0,10.3626,10.3897,10.3559,10.383,1074200.0
2009-07-14 09:30:00,15.24,15.45,15.24,15.4,231600.0,10.322,10.4642,10.322,10.4304,231600.0
2009-07-14 09:35:00,15.38,15.51,15.38,15.47,172000.0,10.4168,10.5049,10.4168,10.4778,172000.0
2009-07-14 09:40:00,15.48,15.5,15.45,15.47,165800.0,10.4846,10.4981,10.4642,10.4778,165800.0
2009-07-14 09:45:00,15.47,15.58,15.46,15.56,236400.0,10.4778,10.5523,10.471,10.5387,236400.0
2009-07-14 09:50:00,15.56,15.62,15.46,15.5,264600.0,10.5387,10.5794,10.471,10.4981,264600.0
2009-07-14 09:55:00,15.5,15.56,15.46,15.48,234600.0,10.4981,10.5387,10.471,10.4846,234600.0
2009-07-14 10:00:00,15.47,15.52,15.45,15.47,164200.0,10.4778,10.5117,10.4642,10.4778,164200.0
2009-07-14 10:05:00,15.47,15.55,15.38,15.53,258200.0,10.4778,10.532,10.4168,10.5184,258200.0
2009-07-14 10:10:00,15.52,15.55,15.44,15.47,112200.0,10.5117,10.532,10.4575,10.4778,112200.0
2009-07-14 10:15:00,15.47,15.47,15.41,15.47,93200.0,10.4778,10.4778,10.4372,10.4778,93200.0
2009-07-14 10:20:00,15.47,15.47,15.42,15.46,104000.0,10.4778,10.4778,10.4439,10.471,104000.0
2009-07-14 10:25:00,15.47,15.54,15.47,15.52,143600.0,10.4778,10.5252,10.4778,10.5117,143600.0
2009-07-14 10:30:00,15.52,15.53,15.49,15.51,112200.0,10.5117,10.5184,10.4913,10.5049,112200.0
2009-07-14 10:35:00,15.51,15.51,15.45,15.49,137800.0,10.5049,10.5049,10.4642,10.4913,137800.0
2009-07-14 10:40:00,15.49,15.54,15.45,15.51,160200.0,10.4913,10.5252,10.4642,10.5049,160200.0
2009-07-14 10:45:00,15.51,15.57,15.49,15.55,205200.0,10.5049,10.5455,10.4913,10.532,205200.0
2009-07-14 10:50:00,15.55,15.61,15.55,15.61,125600.0,10.532,10.5726,10.532,10.5726,125600.0
2009-07-14 10:55:00,15.61,15.65,15.59,15.62,134400.0,10.5726,10.5997,10.5591,10.5794,134400.0
2009-07-14 11:00:00,15.62,15.62,15.56,15.57,90800.0,10.5794,10.5794,10.5387,10.5455,90800.0
2009-07-14 11:05:00,15.57,15.62,15.54,15.59,168400.0,10.5455,10.5794,10.5252,10.5591,168400.0
2009-07-14 11:10:00,15.58,15.59,15.55,15.58,72800.0,10.5523,10.5591,10.532,10.5523,72800.0
2009-07-14 11:15:00,15.58,15.62,15.58,15.61,68000.0,10.5523,10.5794,10.5523,10.5726,68000.0
2009-07-14 11:20:00,15.61,15.65,15.61,15.65,79800.0,10.5726,10.5997,10.5726,10.5997,79800.0
2009-07-14 11:25:00,15.65,15.69,15.62,15.65,60600.0,10.5997,10.6268,10.5794,10.5997,60600.0
2009-07-14 11:30:00,15.65,15.65,15.58,15.61,77400.0,10.5997,10.5997,10.5523,10.5726,77400.0
2009-07-14 11:35:00,15.61,15.63,15.59,15.62,53400.0,10.5726,10.5862,10.5591,10.5794,53400.0
2009-07-14 11:40:00,15.62,15.63,15.6,15.63,60200.0,10.5794,10.5862,10.5658,10.5862,60200.0
2009-07-14 11:45:00,15.63,15.65,15.6,15.6,56800.0,10.5862,10.5997,10.5658,10.5658,56800.0
2009-07-14 11:50:00,15.6,15.7,15.6,15.66,107800.0,10.5658,10.6336,10.5658,10.6065,107800.0
2009-07-14 11:55:00,15.66,15.68,15.65,15.65,33800.0,10.6065,10.62,10.5997,10.5997,33800.0
2009-07-14 12:00:00,15.65,15.67,15.62,15.62,32200.0,10.5997,10.6132,10.5794,10.5794,32200.0
2009-07-14 12:05:00,15.62,15.68,15.62,15.68,51200.0,10.5794,10.62,10.5794,10.62,51200.0
2009-07-14 12:10:00,15.68,15.68,15.62,15.63,46000.0,10.62,10.62,10.5794,10.5862,46000.0
2009-07-14 12:15:00,15.62,15.62,15.56,15.57,51800.0,10.5794,10.5794,10.5387,10.5455,51800.0
2009-07-14 12:20:00,15.57,15.58,15.51,15.52,98600.0,10.5455,10.5523,10.5049,10.5117,98600.0
2009-07-14 12:25:00,15.52,15.56,15.52,15.55,56400.0,10.5117,10.5387,10.5117,10.532,56400.0
2009-07-14 12:30:00,15.55,15.58,15.54,15.56,29000.0,10.532,10.5523,10.5252,10.5387,29000.0
2009-07-14 12:35:00,15.56,15.56,15.54,15.55,23200.0,10.5387,10.5387,10.5252,10.532,23200.0
2009-07-14 12:40:00,15.54,15.59,15.54,15.58,54400.0,10.5252,10.5591,10.5252,10.5523,54400.0
2009-07-14 12:45:00,15.58,15.63,15.57,15.63,35600.0,10.5523,10.5862,10.5455,10.5862,35600.0
2009-07-14 12:50:00,15.63,15.66,15.62,15.62,37200.0,10.5862,10.6065,10.5794,10.5794,37200.0
2009-07-14 12:55:00,15.63,15.64,15.62,15.63,27000.0,10.5862,10.5929,10.5794,10.5862,27000.0
2009-07-14 13:00:00,15.63,15.65,15.62,15.65,33200.0,10.5862,10.5997,10.5794,10.5997,33200.0
2009-07-14 13:05:00,15.65,15.65,15.6,15.61,58000.0,10.5997,10.5997,10.5658,10.5726,58000.0
2009-07-14 13:10:00,15.6,15.65,15.6,15.64,68400.0,10.5658,10.5997,10.5658,10.5929,68400.0
2009-07-14 13:15:00,15.63,15.65,15.62,15.63,79200.0,10.5862,10.5997,10.5794,10.5862,79200.0
2009-07-14 13:20:00,15.63,15.65,15.62,15.65,97600.0,10.5862,10.5997,10.5794,10.5997,97600.0
2009-07-14 13:25:00,15.65,15.68,15.65,15.68,81200.0,10.5997,10.62,10.5997,10.62,81200.0
2009-07-14 13:30:00,15.68,15.69,15.65,15.65,59000.0,10.62,10.6268,10.5997,10.5997,59000.0
2009-07-14 13:35:00,15.66,15.69,15.65,15.68,72000.0,10.6065,10.6268,10.5997,10.62,72000.0
2009-07-14 13:40:00,15.68,15.7,15.68,15.69,88000.0,10.62,10.6336,10.62,10.6268,88000.0
2009-07-14 13:45:00,15.7,15.72,15.68,15.71,83400.0,10.6336,10.6471,10.62,10.6403,83400.0
2009-07-14 13:50:00,15.71,15.72,15.68,15.68,61000.0,10.6403,10.6471,10.62,10.62,61000.0
2009-07-14 13:55:00,15.69,15.69,15.67,15.68,64600.0,10.6268,10.6268,10.6132,10.62,64600.0
2009-07-14 14:00:00,15.68,15.68,15.55,15.57,152200.0,10.62,10.62,10.532,10.5455,152200.0
2009-07-14 14:05:00,15.56,15.61,15.56,15.58,60000.0,10.5387,10.5726,10.5387,10.5523,60000.0
2009-07-14 14:10:00,15.58,15.6,15.56,15.56,60000.0,10.5523,10.5658,10.5387,10.5387,60000.0
2009-07-14 14:15:00,15.56,15.61,15.56,15.6,69800.0,10.5387,10.5726,10.5387,10.5658,69800.0
2009-07-14 14:20:00,15.59,15.6,15.58,15.58,66600.0,10.5591,10.5658,10.5523,10.5523,66600.0
2009-07-14 14:25:00,15.58,15.59,15.54,15.55,109600.0,10.5523,10.5591,10.5252,10.532,109600.0
2009-07-14 14:30:00,15.54,15.56,15.52,15.55,69400.0,10.5252,10.5387,10.5117,10.532,69400.0
2009-07-14 14:35:00,15.56,15.59,15.54,15.56,81400.0,10.5387,10.5591,10.5252,10.5387,81400.0
2009-07-14 14:40:00,15.56,15.6,15.56,15.6,68200.0,10.5387,10.5658,10.5387,10.5658,68200.0
2009-07-14 14:45:00,15.59,15.66,15.57,15.62,121400.0,10.5591,10.6065,10.5455,10.5794,121400.0
2009-07-14 14:50:00,15.62,15.63,15.58,15.62,84400.0,10.5794,10.5862,10.5523,10.5794,84400.0
2009-07-14 14:55:00,15.62,15.63,15.58,15.61,85200.0,10.5794,10.5862,10.5523,10.5726,85200.0
2009-07-14 15:00:00,15.6,15.63,15.57,15.63,184400.0,10.5658,10.5862,10.5455,10.5862,184400.0
2009-07-14 15:05:00,15.63,15.64,15.6,15.62,198200.0,10.5862,10.5929,10.5658,10.5794,198200.0
2009-07-14 15:10:00,15.63,15.67,15.62,15.66,133400.0,10.5862,10.6132,10.5794,10.6065,133400.0
2009-07-14 15:15:00,15.66,15.67,15.62,15.65,78400.0,10.6065,10.6132,10.5794,10.5997,78400.0
2009-07-14 15:20:00,15.64,15.67,15.62,15.67,91200.0,10.5929,10.6132,10.5794,10.6132,91200.0
2009-07-14 15:25:00,15.67,15.71,15.65,15.68,144000.0,10.6132,10.6403,10.5997,10.62,144000.0
2009-07-14 15:30:00,15.68,15.71,15.67,15.69,211000.0,10.62,10.6403,10.6132,10.6268,211000.0
2009-07-14 15:35:00,15.69,15.72,15.68,15.72,218000.0,10.6268,10.6471,10.62,10.6471,218000.0
2009-07-14 15:40:00,15.72,15.77,15.72,15.76,395600.0,10.6471,10.681,10.6471,10.6742,395600.0
2009-07-14 15:45:00,15.76,15.77,15.68,15.69,257800.0,10.6742,10.681,10.62,10.6268,257800.0
2009-07-14 15:50:00,15.69,15.71,15.67,15.69,341000.0,10.6268,10.6403,10.6132,10.6268,341000.0
2009-07-14 15:55:00,15.68,15.7,15.67,15.69,444600.0,10.62,10.6336,10.6132,10.6268,444600.0
2009-07-15 09:30:00,15.88,15.95,15.72,15.93,166200.0,10.7555,10.8029,10.6471,10.7893,166200.0
2009-07-15 09:35:00,15.93,15.93,15.87,15.89,110000.0,10.7893,10.7893,10.7487,10.7623,110000.0
2009-07-15 09:40:00,15.89,15.91,15.86,15.9,88600.0,10.7623,10.7758,10.7419,10.769,88600.0
2009-07-15 09:45:00,15.9,15.92,15.86,15.87,107200.0,10.769,10.7826,10.7419,10.7487,107200.0
2009-07-15 09:50:00,15.87,15.89,15.83,15.86,112400.0,10.7487,10.7623,10.7216,10.7419,112400.0
2009-07-15 09:55:00,15.85,15.9,15.85,15.88,152400.0,10.7352,10.769,10.7352,10.7555,152400.0
2009-07-15 10:00:00,15.88,15.94,15.88,15.94,308800.0,10.7555,10.7961,10.7555,10.7961,308800.0
2009-07-15 10:05:00,15.95,15.99,15.95,15.99,105000.0,10.8029,10.83,10.8029,10.83,105000.0
2009-07-15 10:10:00,15.99,16.07,15.97,16.07,199400.0,10.83,10.8842,10.8164,10.8842,199400.0
2009-07-15 10:15:00,16.07,16.11,16.02,16.09,90200.0,10.8842,10.9113,10.8503,10.8977,90200.0
2009-07-15 10:20:00,16.09,16.16,16.08,16.15,166200.0,10.8977,10.9451,10.8909,10.9384,166200.0
2009-07-15 10:25:00,16.15,16.21,16.15,16.17,110000.0,10.9384,10.979,10.9384,10.9519,110000.0
2009-07-15 10:30:00,16.16,16.17,16.09,16.09,107400.0,10.9451,10.9519,10.8977,10.8977,107400.0
2009-07-15 10:35:00,16.09,16.14,16.09,16.14,91000.0,10.8977,10.9316,10.8977,10.9316,91000.0
2009-07-15 10:40:00,16.13,16.13,16.06,16.08,147000.0,10.9248,10.9248,10.8774,10.8909,147000.0
2009-07-15 10:45:00,16.08,16.11,16.08,16.08,84800.0,10.8909,10.9113,10.8909,10.8909,84800.0
2009-07-15 10:50:00,16.09,16.09,16.0,16.01,78000.0,10.8977,10.8977,10.8368,10.8435,78000.0
2009-07-15 10:55:00,16.01,16.05,16.0,16.05,57400.0,10.8435,10.8706,10.8368,10.8706,57400.0
2009-07-15 11:00:00,16.05,16.12,16.05,16.11,28800.0,10.8706,10.918,10.8706,10.9113,28800.0
2009-07-15 11:05:00,16.13,16.14,16.07,16.08,77800.0,10.9248,10.9316,10.8842,10.8909,77800.0
2009-07-15 11:10:00,16.08,16.08,16.06,16.06,46800.0,10.8909,10.8909,10.8774,10.8774,46800.0
2009-07-15 11:15:00,16.07,16.17,16.07,16.15,86600.0,10.8842,10.9519,10.8842,10.9384,86600.0
2009-07-15 11:20:00,16.16,16.18,16.15,16.15,93200.0,10.9451,10.9587,10.9384,10.9384,93200.0
2009-07-15 11:25:00,16.15,16.28,16.14,16.27,334600.0,10.9384,11.0264,10.9316,11.0196,334600.0
2009-07-15 11:30:00,16.27,16.28,16.25,16.25,291400.0,11.0196,11.0264,11.0061,11.0061,291400.0
2009-07-15 11:35:00,16.25,16.27,16.18,16.18,258600.0,11.0061,11.0196,10.9587,10.9587,258600.0
2009-07-15 11:40:00,16.18,16.21,16.1,16.11,225000.0,10.9587,10.979,10.9045,10.9113,225000.0
2009-07-15 11:45:00,16.11,16.16,16.1,16.13,204800.0,10.9113,10.9451,10.9045,10.9248,204800.0
2009-07-15 11:50:00,16.14,16.15,16.11,16.13,184000.0,10.9316,10.9384,10.9113,10.9248,184000.0
2009-07-15 11:55:00,16.13,16.18,16.08,16.09,166400.0,10.9248,10.9587,10.8909,10.8977,166400.0
2009-07-15 12:00:00,16.08,16.09,16.04,16.04,97800.0,10.8909,10.8977,10.8638,10.8638,97800.0
2009-07-15 12:05:00,16.04,16.06,16.03,16.04,112800.0,10.8638,10.8774,10.8571,10.8638,112800.0
2009-07-15 12:10:00,16.04,16.07,16.03,16.03,114800.0,10.8638,10.8842,10.8571,10.8571,114800.0
2009-07-15 12:15:00,16.03,16.06,16.02,16.05,156000.0,10.8571,10.8774,10.8503,10.8706,156000.0
2009-07-15 12:20:00,16.05,16.07,16.05,16.05,90200.0,10.8706,10.8842,10.8706,10.8706,90200.0
2009-07-15 12:25:00,16.05,16.06,16.0,16.0,256200.0,10.8706,10.8774,10.8368,10.8368,256200.0
2009-07-15 12:30:00,16.0,16.03,16.0,16.0,100400.0,10.8368,10.8571,10.8368,10.8368,100400.0
2009-07-15 12:35:00,16.0,16.05,16.0,16.0,130400.0,10.8368,10.8706,10.8368,10.8368,130400.0
2009-07-15 12:40:00,16.0,16.02,15.99,15.99,146000.0,10.8368,10.8503,10.83,10.83,146000.0
2009-07-15 12:45:00,15.99,16.0,15.99,16.0,28200.0,10.83,10.8368,10.83,10.8368,28200.0
2009-07-15 12:50:00,15.99,16.0,15.99,16.0,173400.0,10.83,10.8368,10.83,10.8368,173400.0
2009-07-15 12:55:00,15.99,16.0,15.99,16.0,68800.0,10.83,10.8368,10.83,10.8368,68800.0
2009-07-15 13:00:00,16.0,16.0,15.99,15.99,58800.0,10.8368,10.8368,10.83,10.83,58800.0
2009-07-15 13:05:00,15.99,16.0,15.99,15.99,56400.0,10.83,10.8368,10.83,10.83,56400.0
2009-07-15 13:10:00,16.0,16.0,15.96,15.97,49000.0,10.8368,10.8368,10.8097,10.8164,49000.0
2009-07-15 13:15:00,15.97,15.99,15.97,15.99,29000.0,10.8164,10.83,10.8164,10.83,29000.0
2009-07-15 13:20:00,15.99,16.0,15.98,15.99,69400.0,10.83,10.8368,10.8232,10.83,69400.0
2009-07-15 13:25:00,15.99,16.0,15.98,16.0,56600.0,10.83,10.8368,10.8232,10.8368,56600.0
2009-07-15 13:30:00,16.0,16.0,15.99,15.99,101800.0,10.8368,10.8368,10.83,10.83,101800.0
2009-07-15 13:35:00,16.0,16.0,15.99,16.0,118400.0,10.8368,10.8368,10.83,10.8368,118400.0
2009-07-15 13:40:00,16.0,16.0,15.99,15.99,104800.0,10.8368,10.8368,10.83,10.83,104800.0
2009-07-15 13:45:00,15.99,16.0,15.99,16.0,65800.0,10.83,10.8368,10.83,10.8368,65800.0
2009-07-15 13:50:00,16.0,16.0,15.97,15.97,195200.0,10.8368,10.8368,10.8164,10.8164,195200.0
2009-07-15 13:55:00,15.97,15.98,15.95,15.97,105600.0,10.8164,10.8232,10.8029,10.8164,105600.0
2009-07-15 14:00:00,15.97,15.99,15.92,15.99,130400.0,10.8164,10.83,10.7826,10.83,130400.0
2009-07-15 14:05:00,15.99,16.0,15.97,15.99,173600.0,10.83,10.8368,10.8164,10.83,173600.0
2009-07-15 14:10:00,15.98,16.0,15.96,15.99,76200.0,10.8232,10.8368,10.8097,10.83,76200.0
2009-07-15 14:15:00,15.99,16.0,15.97,15.99,271400.0,10.83,10.8368,10.8164,10.83,271400.0
2009-07-15 14:20:00,15.99,16.05,15.97,16.04,380000.0,10.83,10.8706,10.8164,10.8638,380000.0
2009-07-15 14:25:00,16.04,16.05,16.0,16.02,157400.0,10.8638,10.8706,10.8368,10.8503,157400.0
2009-07-15 14:30:00,16.03,16.1,16.02,16.07,234400.0,10.8571,10.9045,10.8503,10.8842,234400.0
2009-07-15 14:35:00,16.07,16.12,16.07,16.11,157600.0,10.8842,10.918,10.8842,10.9113,157600.0
2009-07-15 14:40:00,16.11,16.15,16.11,16.14,115400.0,10.9113,10.9384,10.9113,10.9316,115400.0
2009-07-15 14:45:00,16.14,16.24,16.14,16.23,174000.0,10.9316,10.9993,10.9316,10.9925,174000.0
2009-07-15 14:50:00,16.23,16.26,16.22,16.25,164400.0,10.9925,11.0129,10.9858,11.0061,164400.0
2009-07-15 14:55:00,16.26,16.33,16.25,16.31,219200.0,11.0129,11.0603,11.0061,11.0467,219200.0
2009-07-15 15:00:00,16.31,16.33,16.25,16.33,149400.0,11.0467,11.0603,11.0061,11.0603,149400.0
2009-07-15 15:05:00,16.33,16.34,16.29,16.3,275600.0,11.0603,11.067,11.0332,11.0399,275600.0
2009-07-15 15:10:00,16.3,16.31,16.23,16.23,272600.0,11.0399,11.0467,10.9925,10.9925,272600.0
2009-07-15 15:15:00,16.23,16.25,16.22,16.23,189400.0,10.9925,11.0061,10.9858,10.9925,189400.0
2009-07-15 15:20:00,16.23,16.28,16.22,16.25,178000.0,10.9925,11.0264,10.9858,11.0061,178000.0
2009-07-15 15:25:00,16.25,16.26,16.18,16.18,297400.0,11.0061,11.0129,10.9587,10.9587,297400.0
2009-07-15 15:30:00,16.18,16.2,16.17,16.2,276000.0,10.9587,10.9722,10.9519,10.9722,276000.0
2009-07-15 15:35:00,16.19,16.32,16.19,16.29,345400.0,10.9654,11.0535,10.9654,11.0332,345400.0
2009-07-15 15:40:00,16.3,16.36,16.29,16.3,395800.0,11.0399,11.0806,11.0332,11.0399,395800.0
2009-07-15 15:45:00,16.3,16.32,16.24,16.28,406000.0,11.0399,11.0535,10.9993,11.0264,406000.0
2009-07-15 15:50:00,16.28,16.3,16.22,16.25,803400.0,11.0264,11.0399,10.9858,11.0061,803400.0
2009-07-15 15:55:00,16.25,16.25,16.17,16.18,951000.0,11.0061,11.0061,10.9519,10.9587,951000.0
2009-07-16 09:30:00,15.9,16.13,15.74,15.88,312000.0,10.769,10.9248,10.6607,10.7555,312000.0
2009-07-16 09:35:00,15.86,15.97,15.78,15.97,124400.0,10.7419,10.8164,10.6878,10.8164,124400.0
2009-07-16 09:40:00,15.98,16.0,15.91,15.95,100000.0,10.8232,10.8368,10.7758,10.8029,100000.0
2009-07-16 09:45:00,15.96,15.98,15.89,15.91,71800.0,10.8097,10.8232,10.7623,10.7758,71800.0
2009-07-16 09:50:00,15.92,15.95,15.88,15.93,67800.0,10.7826,10.8029,10.7555,10.7893,67800.0
2009-07-16 09:55:00,15.93,15.93,15.87,15.88,74000.0,10.7893,10.7893,10.7487,10.7555,74000.0
2009-07-16 10:00:00,15.88,15.88,15.68,15.68,197600.0,10.7555,10.7555,10.62,10.62,197600.0
2009-07-16 10:05:00,15.68,15.71,15.63,15.7,133000.0,10.62,10.6403,10.5862,10.6336,133000.0
2009-07-16 10:10:00,15.7,15.74,15.65,15.74,132000.0,10.6336,10.6607,10.5997,10.6607,132000.0
2009-07-16 10:15:00,15.74,15.75,15.72,15.74,77400.0,10.6607,10.6674,10.6471,10.6607,77400.0
2009-07-16 10:20:00,15.74,15.74,15.7,15.72,87000.0,10.6607,10.6607,10.6336,10.6471,87000.0
2009-07-16 10:25:00,15.72,15.78,15.72,15.76,117000.0,10.6471,10.6878,10.6471,10.6742,117000.0
2009-07-16 10:30:00,15.74,15.81,15.73,15.78,164200.0,10.6607,10.7081,10.6539,10.6878,164200.0
2009-07-16 10:35:00,15.78,15.87,15.78,15.85,231200.0,10.6878,10.7487,10.6878,10.7352,231200.0
2009-07-16 10:40:00,15.85,15.85,15.77,15.77,120000.0,10.7352,10.7352,10.681,10.681,120000.0
2009-07-16 10:45:00,15.77,15.81,15.76,15.77,95400.0,10.681,10.7081,10.6742,10.681,95400.0
2009-07-16 10:50:00,15.77,15.78,15.74,15.77,54000.0,10.681,10.6878,10.6607,10.681,54000.0
2009-07-16 10:55:00,15.77,15.81,15.74,15.76,178400.0,10.681,10.7081,10.6607,10.6742,178400.0
2009-07-16 11:00:00,15.75,15.78,15.72,15.73,51200.0,10.6674,10.6878,10.6471,10.6539,51200.0
2009-07-16 11:05:00,15.74,15.8,15.74,15.78,94200.0,10.6607,10.7013,10.6607,10.6878,94200.0
2009-07-16 11:10:00,15.78,15.79,15.74,15.75,77600.0,10.6878,10.6945,10.6607,10.6674,77600.0
2009-07-16 11:15:00,15.75,15.75,15.72,15.74,50200.0,10.6674,10.6674,10.6471,10.6607,50200.0
2009-07-16 11:20:00,15.74,15.76,15.74,15.75,43400.0,10.6607,10.6742,10.6607,10.6674,43400.0
2009-07-16 11:25:00,15.75,15.77,15.72,15.76,100400.0,10.6674,10.681,10.6471,10.6742,100400.0
2009-07-16 11:30:00,15.76,15.77,15.69,15.7,130800.0,10.6742,10.681,10.6268,10.6336,130800.0
2009-07-16 11:35:00,15.69,15.7,15.68,15.69,38600.0,10.6268,10.6336,10.62,10.6268,38600.0
2009-07-16 11:40:00,15.69,15.72,15.65,15.67,67600.0,10.6268,10.6471,10.5997,10.6132,67600.0
2009-07-16 11:45:00,15.67,15.69,15.65,15.65,181000.0,10.6132,10.6268,10.5997,10.5997,181000.0
2009-07-16 11:50:00,15.65,15.65,15.62,15.63,75600.0,10.5997,10.5997,10.5794,10.5862,75600.0
2009-07-16 11:55:00,15.63,15.68,15.63,15.68,128200.0,10.5862,10.62,10.5862,10.62,128200.0
2009-07-16 12:00:00,15.68,15.75,15.67,15.75,33800.0,10.62,10.6674,10.6132,10.6674,33800.0
2009-07-16 12:05:00,15.74,15.75,15.73,15.73,87200.0,10.6607,10.6674,10.6539,10.6539,87200.0
2009-07-16 12:10:00,15.73,15.78,15.72,15.77,71800.0,10.6539,10.6878,10.6471,10.681,71800.0
2009-07-16 12:15:00,15.77,15.77,15.74,15.77,28000.0,10.681,10.681,10.6607,10.681,28000.0
2009-07-16 12:20:00,15.77,15.79,15.76,15.77,36000.0,10.681,10.6945,10.6742,10.681,36000.0
2009-07-16 12:25:00,15.77,15.8,15.76,15.8,43600.0,10.681,10.7013,10.6742,10.7013,43600.0
2009-07-16 12:30:00,15.79,15.84,15.78,15.82,35800.0,10.6945,10.7284,10.6878,10.7148,35800.0
2009-07-16 12:35:00,15.82,15.83,15.76,15.79,49600.0,10.7148,10.7216,10.6742,10.6945,49600.0
2009-07-16 12:40:00,15.79,15.8,15.78,15.79,22400.0,10.6945,10.7013,10.6878,10.6945,22400.0
2009-07-16 12:45:00,15.8,15.8,15.77,15.79,45800.0,10.7013,10.7013,10.681,10.6945,45800.0
2009-07-16 12:50:00,15.79,15.81,15.76,15.77,42400.0,10.6945,10.7081,10.6742,10.681,42400.0
2009-07-16 12:55:00,15.77,15.77,15.74,15.74,36400.0,10.681,10.681,10.6607,10.6607,36400.0
2009-07-16 13:00:00,15.74,15.79,15.74,15.78,46000.0,10.6607,10.6945,10.6607,10.6878,46000.0
2009-07-16 13:05:00,15.77,15.77,15.71,15.72,73200.0,10.681,10.681,10.6403,10.6471,73200.0
2009-07-16 13:10:00,15.72,15.79,15.72,15.79,145800.0,10.6471,10.6945,10.6471,10.6945,145800.0
2009-07-16 13:15:00,15.79,15.81,15.78,15.79,60000.0,10.6945,10.7081,10.6878,10.6945,60000.0
2009-07-16 13:20:00,15.79,15.79,15.74,15.74,58600.0,10.6945,10.6945,10.6607,10.6607,58600.0
2009-07-16 13:25:00,15.74,15.75,15.72,15.74,50200.0,10.6607,10.6674,10.6471,10.6607,50200.0
2009-07-16 13:30:00,15.74,15.75,15.72,15.74,57400.0,10.6607,10.6674,10.6471,10.6607,57400.0
2009-07-16 13:35:00,15.74,15.76,15.74,15.74,39600.0,10.6607,10.6742,10.6607,10.6607,39600.0
2009-07-16 13:40:00,15.75,15.84,15.75,15.84,74600.0,10.6674,10.7284,10.6674,10.7284,74600.0
2009-07-16 13:45:00,15.84,15.92,15.84,15.9,109800.0,10.7284,10.7826,10.7284,10.769,109800.0
2009-07-16 13:50:00,15.9,15.92,15.87,15.9,125000.0,10.769,10.7826,10.7487,10.769,125000.0
2009-07-16 13:55:00,15.9,15.9,15.83,15.86,97600.0,10.769,10.769,10.7216,10.7419,97600.0
2009-07-16 14:00:00,15.86,15.88,15.8,15.8,100400.0,10.7419,10.7555,10.7013,10.7013,100400.0
2009-07-16 14:05:00,15.8,15.81,15.78,15.78,133600.0,10.7013,10.7081,10.6878,10.6878,133600.0
2009-07-16 14:10:00,15.78,15.83,15.76,15.83,104800.0,10.6878,10.7216,10.6742,10.7216,104800.0
2009-07-16 14:15:00,15.82,15.83,15.79,15.81,93200.0,10.7148,10.7216,10.6945,10.7081,93200.0
2009-07-16 14:20:00,15.81,15.86,15.8,15.85,86400.0,10.7081,10.7419,10.7013,10.7352,86400.0
2009-07-16 14:25:00,15.85,15.88,15.83,15.88,100800.0,10.7352,10.7555,10.7216,10.7555,100800.0
2009-07-16 14:30:00,15.87,15.88,15.84,15.86,82800.0,10.7487,10.7555,10.7284,10.7419,82800.0
2009-07-16 14:35:00,15.85,15.9,15.84,15.9,72000.0,10.7352,10.769,10.7284,10.769,72000.0
2009-07-16 14:40:00,15.9,15.9,15.83,15.88,83000.0,10.769,10.769,10.7216,10.7555,83000.0
2009-07-16 14:45:00,15.88,15.93,15.87,15.92,98800.0,10.7555,10.7893,10.7487,10.7826,98800.0
2009-07-16 14:50:00,15.93,15.95,15.9,15.91,119400.0,10.7893,10.8029,10.769,10.7758,119400.0
2009-07-16 14:55:00,15.91,15.94,15.9,15.91,101400.0,10.7758,10.7961,10.769,10.7758,101400.0
2009-07-16 15:00:00,15.91,15.94,15.9,15.92,114800.0,10.7758,10.7961,10.769,10.7826,114800.0
2009-07-16 15:05:00,15.92,15.92,15.87,15.92,137800.0,10.7826,10.7826,10.7487,10.7826,137800.0
2009-07-16 15:10:00,15.91,15.95,15.88,15.9,233400.0,10.7758,10.8029,10.7555,10.769,233400.0
2009-07-16 15:15:00,15.9,15.9,15.86,15.87,208400.0,10.769,10.769,10.7419,10.7487,208400.0
2009-07-16 15:20:00,15.86,15.86,15.81,15.83,205000.0,10.7419,10.7419,10.7081,10.7216,205000.0
2009-07-16 15:25:00,15.83,15.86,15.82,15.85,204600.0,10.7216,10.7419,10.7148,10.7352,204600.0
2009-07-16 15:30:00,15.85,15.88,15.84,15.86,242800.0,10.7352,10.7555,10.7284,10.7419,242800.0
2009-07-16 15:35:00,15.85,15.89,15.85,15.87,247600.0,10.7352,10.7623,10.7352,10.7487,247600.0
2009-07-16 15:40:00,15.87,15.94,15.85,15.87,416400.0,10.7487,10.7961,10.7352,10.7487,416400.0
2009-07-16 15:45:00,15.87,15.89,15.79,15.82,519000.0,10.7487,10.7623,10.6945,10.7148,519000.0
2009-07-16 15:50:00,15.81,15.86,15.77,15.77,478000.0,10.7081,10.7419,10.681,10.681,478000.0
2009-07-16 15:55:00,15.77,15.84,15.76,15.8,659800.0,10.681,10.7284,10.6742,10.7013,659800.0
2009-07-17 09:30:00,15.76,15.88,15.67,15.72,834200.0,10.6742,10.7555,10.6132,10.6471,834200.0
2009-07-17 09:35:00,15.72,15.74,15.56,15.59,78000.0,10.6471,10.6607,10.5387,10.5591,78000.0
2009-07-17 09:40:00,15.58,15.63,15.58,15.6,73000.0,10.5523,10.5862,10.5523,10.5658,73000.0
2009-07-17 09:45:00,15.61,15.64,15.6,15.62,41400.0,10.5726,10.5929,10.5658,10.5794,41400.0
2009-07-17 09:50:00,15.62,15.63,15.58,15.6,65200.0,10.5794,10.5862,10.5523,10.5658,65200.0
2009-07-17 09:55:00,15.6,15.61,15.55,15.59,113600.0,10.5658,10.5726,10.532,10.5591,113600.0
2009-07-17 10:00:00,15.59,15.59,15.51,15.55,127600.0,10.5591,10.5591,10.5049,10.532,127600.0
2009-07-17 10:05:00,15.55,15.65,15.54,15.61,158600.0,10.532,10.5997,10.5252,10.5726,158600.0
2009-07-17 10:10:00,15.61,15.67,15.6,15.63,98000.0,10.5726,10.6132,10.5658,10.5862,98000.0
2009-07-17 10:15:00,15.63,15.68,15.61,15.68,74000.0,10.5862,10.62,10.5726,10.62,74000.0
2009-07-17 10:20:00,15.68,15.78,15.68,15.77,137400.0,10.62,10.6878,10.62,10.681,137400.0
2009-07-17 10:25:00,15.78,15.79,15.74,15.74,112600.0,10.6878,10.6945,10.6607,10.6607,112600.0
2009-07-17 10:30:00,15.74,15.76,15.68,15.72,82400.0,10.6607,10.6742,10.62,10.6471,82400.0
2009-07-17 10:35:00,15.72,15.72,15.65,15.65,60400.0,10.6471,10.6471,10.5997,10.5997,60400.0
2009-07-17 10:40:00,15.65,15.67,15.62,15.63,51200.0,10.5997,10.6132,10.5794,10.5862,51200.0
2009-07-17 10:45:00,15.63,15.63,15.58,15.58,37200.0,10.5862,10.5862,10.5523,10.5523,37200.0
2009-07-17 10:50:00,15.58,15.6,15.56,15.58,55000.0,10.5523,10.5658,10.5387,10.5523,55000.0
2009-07-17 10:55:00,15.59,15.63,15.56,15.61,23600.0,10.5591,10.5862,10.5387,10.5726,23600.0
2009-07-17 11:00:00,15.61,15.62,15.56,15.59,53200.0,10.5726,10.5794,10.5387,10.5591,53200.0
2009-07-17 11:05:00,15.59,15.61,15.55,15.61,40000.0,10.5591,10.5726,10.532,10.5726,40000.0
2009-07-17 11:10:00,15.61,15.61,15.58,15.6,70800.0,10.5726,10.5726,10.5523,10.5658,70800.0
2009-07-17 11:15:00,15.59,15.6,15.52,15.52,77800.0,10.5591,10.5658,10.5117,10.5117,77800.0
2009-07-17 11:20:00,15.52,15.59,15.5,15.59,56800.0,10.5117,10.5591,10.4981,10.5591,56800.0
2009-07-17 11:25:00,15.59,15.6,15.56,15.56,56800.0,10.5591,10.5658,10.5387,10.5387,56800.0
2009-07-17 11:30:00,15.55,15.57,15.52,15.57,51200.0,10.532,10.5455,10.5117,10.5455,51200.0
2009-07-17 11:35:00,15.57,15.59,15.56,15.56,32200.0,10.5455,10.5591,10.5387,10.5387,32200.0
2009-07-17 11:40:00,15.56,15.59,15.55,15.58,11000.0,10.5387,10.5591,10.532,10.5523,11000.0
2009-07-17 11:45:00,15.58,15.59,15.54,15.59,38400.0,10.5523,10.5591,10.5252,10.5591,38400.0
2009-07-17 11:50:00,15.6,15.6,15.54,15.56,35200.0,10.5658,10.5658,10.5252,10.5387,35200.0
2009-07-17 11:55:00,15.57,15.64,15.57,15.63,152400.0,10.5455,10.5929,10.5455,10.5862,152400.0
2009-07-17 12:00:00,15.63,15.68,15.63,15.67,44800.0,10.5862,10.62,10.5862,10.6132,44800.0
2009-07-17 12:05:00,15.68,15.72,15.67,15.7,62200.0,10.62,10.6471,10.6132,10.6336,62200.0
2009-07-17 12:10:00,15.71,15.71,15.68,15.7,31400.0,10.6403,10.6403,10.62,10.6336,31400.0
2009-07-17 12:15:00,15.7,15.72,15.67,15.67,34800.0,10.6336,10.6471,10.6132,10.6132,34800.0
2009-07-17 12:20:00,15.68,15.71,15.65,15.65,58200.0,10.62,10.6403,10.5997,10.5997,58200.0
2009-07-17 12:25:00,15.65,15.67,15.63,15.65,45000.0,10.5997,10.6132,10.5862,10.5997,45000.0
2009-07-17 12:30:00,15.64,15.66,15.63,15.65,29200.0,10.5929,10.6065,10.5862,10.5997,29200.0
2009-07-17 12:35:00,15.65,15.7,15.64,15.68,32000.0,10.5997,10.6336,10.5929,10.62,32000.0
2009-07-17 12:40:00,15.68,15.69,15.65,15.65,30400.0,10.62,10.6268,10.5997,10.5997,30400.0
2009-07-17 12:45:00,15.66,15.69,15.65,15.68,33600.0,10.6065,10.6268,10.5997,10.62,33600.0
2009-07-17 12:50:00,15.69,15.69,15.65,15.67,28000.0,10.6268,10.6268,10.5997,10.6132,28000.0
2009-07-17 12:55:00,15.67,15.69,15.67,15.68,17200.0,10.6132,10.6268,10.6132,10.62,17200.0
2009-07-17 13:00:00,15.68,15.7,15.67,15.7,24800.0,10.62,10.6336,10.6132,10.6336,24800.0
2009-07-17 13:05:00,15.69,15.71,15.69,15.7,21000.0,10.6268,10.6403,10.6268,10.6336,21000.0
2009-07-17 13:10:00,15.71,15.71,15.68,15.69,17800.0,10.6403,10.6403,10.62,10.6268,17800.0
2009-07-17 13:15:00,15.69,15.7,15.69,15.7,15800.0,10.6268,10.6336,10.6268,10.6336,15800.0
2009-07-17 13:20:00,15.7,15.75,15.7,15.74,48200.0,10.6336,10.6674,10.6336,10.6607,48200.0
2009-07-17 13:25:00,15.74,15.74,15.73,15.74,11200.0,10.6607,10.6607,10.6539,10.6607,11200.0
2009-07-17 13:30:00,15.74,15.79,15.74,15.79,76400.0,10.6607,10.6945,10.6607,10.6945,76400.0
2009-07-17 13:35:00,15.79,15.84,15.78,15.81,70800.0,10.6945,10.7284,10.6878,10.7081,70800.0
2009-07-17 13:40:00,15.82,15.82,15.77,15.79,50800.0,10.7148,10.7148,10.681,10.6945,50800.0
2009-07-17 13:45:00,15.8,15.8,15.75,15.76,33400.0,10.7013,10.7013,10.6674,10.6742,33400.0
2009-07-17 13:50:00,15.77,15.78,15.74,15.74,54600.0,10.681,10.6878,10.6607,10.6607,54600.0
2009-07-17 13:55:00,15.75,15.75,15.71,15.71,24800.0,10.6674,10.6674,10.6403,10.6403,24800.0
2009-07-17 14:00:00,15.72,15.76,15.71,15.76,40200.0,10.6471,10.6742,10.6403,10.6742,40200.0
2009-07-17 14:05:00,15.76,15.76,15.71,15.71,34200.0,10.6742,10.6742,10.6403,10.6403,34200.0
2009-07-17 14:10:00,15.71,15.71,15.68,15.71,65800.0,10.6403,10.6403,10.62,10.6403,65800.0
2009-07-17 14:15:00,15.71,15.72,15.68,15.68,36400.0,10.6403,10.6471,10.62,10.62,36400.0
2009-07-17 14:20:00,15.69,15.71,15.68,15.71,12400.0,10.6268,10.6403,10.62,10.6403,12400.0
2009-07-17 14:25:00,15.71,15.74,15.7,15.72,49800.0,10.6403,10.6607,10.6336,10.6471,49800.0
2009-07-17 14:30:00,15.72,15.74,15.72,15.74,25200.0,10.6471,10.6607,10.6471,10.6607,25200.0
2009-07-17 14:35:00,15.74,15.75,15.72,15.74,24200.0,10.6607,10.6674,10.6471,10.6607,24200.0
2009-07-17 14:40:00,15.74,15.76,15.74,15.74,36600.0,10.6607,10.6742,10.6607,10.6607,36600.0
2009-07-17 14:45:00,15.74,15.77,15.72,15.72,81600.0,10.6607,10.681,10.6471,10.6471,81600.0
2009-07-17 14:50:00,15.72,15.74,15.72,15.72,35600.0,10.6471,10.6607,10.6471,10.6471,35600.0
2009-07-17 14:55:00,15.72,15.73,15.7,15.73,50000.0,10.6471,10.6539,10.6336,10.6539,50000.0
2009-07-17 15:00:00,15.72,15.75,15.72,15.73,58200.0,10.6471,10.6674,10.6471,10.6539,58200.0
2009-07-17 15:05:00,15.73,15.75,15.72,15.72,80600.0,10.6539,10.6674,10.6471,10.6471,80600.0
2009-07-17 15:10:00,15.72,15.74,15.69,15.72,94800.0,10.6471,10.6607,10.6268,10.6471,94800.0
2009-07-17 15:15:00,15.72,15.74,15.7,15.73,87800.0,10.6471,10.6607,10.6336,10.6539,87800.0
2009-07-17 15:20:00,15.74,15.75,15.72,15.74,77400.0,10.6607,10.6674,10.6471,10.6607,77400.0
2009-07-17 15:25:00,15.74,15.75,15.74,15.74,47000.0,10.6607,10.6674,10.6607,10.6607,47000.0
2009-07-17 15:30:00,15.74,15.74,15.69,15.7,149000.0,10.6607,10.6607,10.6268,10.6336,149000.0
2009-07-17 15:35:00,15.7,15.71,15.67,15.69,118400.0,10.6336,10.6403,10.6132,10.6268,118400.0
2009-07-17 15:40:00,15.69,15.72,15.68,15.71,250600.0,10.6268,10.6471,10.62,10.6403,250600.0
2009-07-17 15:45:00,15.71,15.72,15.65,15.68,207600.0,10.6403,10.6471,10.5997,10.62,207600.0
2009-07-17 15:50:00,15.68,15.74,15.68,15.72,202800.0,10.62,10.6607,10.62,10.6471,202800.0
2009-07-17 15:55:00,15.72,15.76,15.71,15.73,427200.0,10.6471,10.6742,10.6403,10.6539,427200.0
2009-07-20 09:30:00,15.86,16.09,15.86,16.02,202600.0,10.7419,10.8977,10.7419,10.8503,202600.0
2009-07-20 09:35:00,16.02,16.14,15.99,16.02,163800.0,10.8503,10.9316,10.83,10.8503,163800.0
2009-07-20 09:40:00,16.02,16.04,15.97,16.0,144200.0,10.8503,10.8638,10.8164,10.8368,144200.0
2009-07-20 09:45:00,16.0,16.08,15.98,16.08,117000.0,10.8368,10.8909,10.8232,10.8909,117000.0
2009-07-20 09:50:00,16.07,16.09,16.03,16.08,86200.0,10.8842,10.8977,10.8571,10.8909,86200.0
2009-07-20 09:55:00,16.08,16.17,16.08,16.17,98800.0,10.8909,10.9519,10.8909,10.9519,98800.0
2009-07-20 10:00:00,16.18,16.24,16.11,16.11,219800.0,10.9587,10.9993,10.9113,10.9113,219800.0
2009-07-20 10:05:00,16.12,16.15,16.11,16.15,167200.0,10.918,10.9384,10.9113,10.9384,167200.0
2009-07-20 10:10:00,16.14,16.19,16.12,16.18,138600.0,10.9316,10.9654,10.918,10.9587,138600.0
2009-07-20 10:15:00,16.18,16.2,16.15,16.17,98000.0,10.9587,10.9722,10.9384,10.9519,98000.0
2009-07-20 10:20:00,16.16,16.21,16.13,16.21,96600.0,10.9451,10.979,10.9248,10.979,96600.0
2009-07-20 10:25:00,16.2,16.2,16.14,16.17,77200.0,10.9722,10.9722,10.9316,10.9519,77200.0
2009-07-20 10:30:00,16.17,16.18,16.14,16.16,82600.0,10.9519,10.9587,10.9316,10.9451,82600.0
2009-07-20 10:35:00,16.15,16.17,16.14,16.16,95400.0,10.9384,10.9519,10.9316,10.9451,95400.0
2009-07-20 10:40:00,16.15,16.18,16.11,16.16,122000.0,10.9384,10.9587,10.9113,10.9451,122000.0
2009-07-20 10:45:00,16.17,16.17,16.1,16.15,157800.0,10.9519,10.9519,10.9045,10.9384,157800.0
2009-07-20 10:50:00,16.16,16.2,16.14,16.18,105400.0,10.9451,10.9722,10.9316,10.9587,105400.0
2009-07-20 10:55:00,16.18,16.23,16.16,16.18,98200.0,10.9587,10.9925,10.9451,10.9587,98200.0
2009-07-20 11:00:00,16.18,16.2,16.18,16.19,66600.0,10.9587,10.9722,10.9587,10.9654,66600.0
2009-07-20 11:05:00,16.19,16.2,16.14,16.2,96200.0,10.9654,10.9722,10.9316,10.9722,96200.0
2009-07-20 11:10:00,16.2,16.26,16.2,16.25,87000.0,10.9722,11.0129,10.9722,11.0061,87000.0
2009-07-20 11:15:00,16.25,16.25,16.17,16.19,94800.0,11.0061,11.0061,10.9519,10.9654,94800.0
2009-07-20 11:20:00,16.19,16.21,16.16,16.18,81600.0,10.9654,10.979,10.9451,10.9587,81600.0
2009-07-20 11:25:00,16.18,16.27,16.18,16.26,82000.0,10.9587,11.0196,10.9587,11.0129,82000.0
2009-07-20 11:30:00,16.25,16.26,16.24,16.25,146800.0,11.0061,11.0129,10.9993,11.0061,146800.0
2009-07-20 11:35:00,16.25,16.25,16.25,16.25,60400.0,11.0061,11.0061,11.0061,11.0061,60400.0
2009-07-20 11:40:00,16.25,16.25,16.21,16.25,36600.0,11.0061,11.0061,10.979,11.0061,36600.0
2009-07-20 11:45:00,16.25,16.25,16.23,16.24,42200.0,11.0061,11.0061,10.9925,10.9993,42200.0
2009-07-20 11:50:00,16.24,16.25,16.24,16.25,88000.0,10.9993,11.0061,10.9993,11.0061,88000.0
2009-07-20 11:55:00,16.25,16.25,16.25,16.25,49600.0,11.0061,11.0061,11.0061,11.0061,49600.0
2009-07-20 12:00:00,16.25,16.3,16.25,16.3,104400.0,11.0061,11.0399,11.0061,11.0399,104400.0
2009-07-20 12:05:00,16.3,16.36,16.28,16.3,118800.0,11.0399,11.0806,11.0264,11.0399,118800.0
2009-07-20 12:10:00,16.3,16.31,16.27,16.27,39400.0,11.0399,11.0467,11.0196,11.0196,39400.0
2009-07-20 12:15:00,16.27,16.3,16.27,16.28,33600.0,11.0196,11.0399,11.0196,11.0264,33600.0
2009-07-20 12:20:00,16.29,16.3,16.27,16.28,75800.0,11.0332,11.0399,11.0196,11.0264,75800.0
2009-07-20 12:25:00,16.28,16.29,16.26,16.27,32000.0,11.0264,11.0332,11.0129,11.0196,32000.0
2009-07-20 12:30:00,16.28,16.29,16.25,16.26,36600.0,11.0264,11.0332,11.0061,11.0129,36600.0
2009-07-20 12:35:00,16.26,16.27,16.25,16.27,27800.0,11.0129,11.0196,11.0061,11.0196,27800.0
2009-07-20 12:40:00,16.27,16.29,16.25,16.29,43800.0,11.0196,11.0332,11.0061,11.0332,43800.0
2009-07-20 12:45:00,16.29,16.29,16.25,16.25,26400.0,11.0332,11.0332,11.0061,11.0061,26400.0
2009-07-20 12:50:00,16.25,16.28,16.25,16.28,26600.0,11.0061,11.0264,11.0061,11.0264,26600.0
2009-07-20 12:55:00,16.28,16.29,16.25,16.25,31600.0,11.0264,11.0332,11.0061,11.0061,31600.0
2009-07-20 13:00:00,16.24,16.25,16.24,16.25,39200.0,10.9993,11.0061,10.9993,11.0061,39200.0
2009-07-20 13:05:00,16.25,16.25,16.25,16.25,33400.0,11.0061,11.0061,11.0061,11.0061,33400.0
2009-07-20 13:10:00,16.25,16.25,16.22,16.22,58400.0,11.0061,11.0061,10.9858,10.9858,58400.0
2009-07-20 13:15:00,16.22,16.25,16.21,16.24,55200.0,10.9858,11.0061,10.979,10.9993,55200.0
2009-07-20 13:20:00,16.24,16.25,16.24,16.24,83600.0,10.9993,11.0061,10.9993,10.9993,83600.0
2009-07-20 13:25:00,16.24,16.25,16.23,16.25,43600.0,10.9993,11.0061,10.9925,11.0061,43600.0
2009-07-20 13:30:00,16.25,16.25,16.2,16.24,45400.0,11.0061,11.0061,10.9722,10.9993,45400.0
2009-07-20 13:35:00,16.24,16.28,16.22,16.25,90200.0,10.9993,11.0264,10.9858,11.0061,90200.0
2009-07-20 13:40:00,16.25,16.28,16.23,16.23,54600.0,11.0061,11.0264,10.9925,10.9925,54600.0
2009-07-20 13:45:00,16.23,16.27,16.23,16.25,41600.0,10.9925,11.0196,10.9925,11.0061,41600.0
2009-07-20 13:50:00,16.25,16.28,16.23,16.25,33400.0,11.0061,11.0264,10.9925,11.0061,33400.0
2009-07-20 13:55:00,16.25,16.28,16.25,16.25,39200.0,11.0061,11.0264,11.0061,11.0061,39200.0
2009-07-20 14:00:00,16.25,16.25,16.22,16.25,51000.0,11.0061,11.0061,10.9858,11.0061,51000.0
2009-07-20 14:05:00,16.25,16.28,16.25,16.27,40400.0,11.0061,11.0264,11.0061,11.0196,40400.0
2009-07-20 14:10:00,16.27,16.3,16.25,16.25,43800.0,11.0196,11.0399,11.0061,11.0061,43800.0
2009-07-20 14:15:00,16.25,16.29,16.25,16.25,54600.0,11.0061,11.0332,11.0061,11.0061,54600.0
2009-07-20 14:20:00,16.25,16.27,16.23,16.23,52200.0,11.0061,11.0196,10.9925,10.9925,52200.0
2009-07-20 14:25:00,16.23,16.25,16.21,16.25,44400.0,10.9925,11.0061,10.979,11.0061,44400.0
2009-07-20 14:30:00,16.25,16.3,16.25,16.25,70600.0,11.0061,11.0399,11.0061,11.0061,70600.0
2009-07-20 14:35:00,16.25,16.29,16.24,16.24,65000.0,11.0061,11.0332,10.9993,10.9993,65000.0
2009-07-20 14:40:00,16.24,16.27,16.23,16.26,51800.0,10.9993,11.0196,10.9925,11.0129,51800.0
2009-07-20 14:45:00,16.27,16.29,16.25,16.28,39800.0,11.0196,11.0332,11.0061,11.0264,39800.0
2009-07-20 14:50:00,16.28,16.29,16.25,16.28,38600.0,11.0264,11.0332,11.0061,11.0264,38600.0
2009-07-20 14:55:00,16.28,16.29,16.25,16.25,40000.0,11.0264,11.0332,11.0061,11.0061,40000.0
2009-07-20 15:00:00,16.25,16.31,16.25,16.29,96800.0,11.0061,11.0467,11.0061,11.0332,96800.0
2009-07-20 15:05:00,16.29,16.34,16.29,16.33,72000.0,11.0332,11.067,11.0332,11.0603,72000.0
2009-07-20 15:10:00,16.33,16.38,16.33,16.37,115000.0,11.0603,11.0941,11.0603,11.0874,115000.0
2009-07-20 15:15:00,16.38,16.42,16.36,16.4,226600.0,11.0941,11.1212,11.0806,11.1077,226600.0
2009-07-20 15:20:00,16.41,16.43,16.37,16.42,83600.0,11.1144,11.128,11.0874,11.1212,83600.0
2009-07-20 15:25:00,16.43,16.44,16.38,16.38,144800.0,11.128,11.1348,11.0941,11.0941,144800.0
2009-07-20 15:30:00,16.38,16.39,16.33,16.39,121600.0,11.0941,11.1009,11.0603,11.1009,121600.0
2009-07-20 15:35:00,16.39,16.4,16.33,16.33,169000.0,11.1009,11.1077,11.0603,11.0603,169000.0
2009-07-20 15:40:00,16.32,16.34,16.28,16.3,240600.0,11.0535,11.067,11.0264,11.0399,240600.0
2009-07-20 15:45:00,16.3,16.31,16.29,16.31,197200.0,11.0399,11.0467,11.0332,11.0467,197200.0
2009-07-20 15:50:00,16.31,16.38,16.31,16.37,243400.0,11.0467,11.0941,11.0467,11.0874,243400.0
2009-07-20 15:55:00,16.37,16.37,16.3,16.32,552400.0,11.0874,11.0874,11.0399,11.0535,552400.0
2009-07-21 09:30:00,16.44,16.66,16.44,16.61,286000.0,11.1348,11.2838,11.1348,11.2499,286000.0
2009-07-21 09:35:00,16.61,16.61,16.55,16.61,198400.0,11.2499,11.2499,11.2093,11.2499,198400.0
2009-07-21 09:40:00,16.61,16.66,16.58,16.66,161200.0,11.2499,11.2838,11.2296,11.2838,161200.0
2009-07-21 09:45:00,16.66,16.68,16.62,16.67,119000.0,11.2838,11.2973,11.2567,11.2905,119000.0
2009-07-21 09:50:00,16.66,16.67,16.57,16.62,230000.0,11.2838,11.2905,11.2228,11.2567,230000.0
2009-07-21 09:55:00,16.62,16.68,16.59,16.59,91400.0,11.2567,11.2973,11.2364,11.2364,91400.0
2009-07-21 10:00:00,16.59,16.61,16.55,16.58,142200.0,11.2364,11.2499,11.2093,11.2296,142200.0
2009-07-21 10:05:00,16.6,16.6,16.49,16.49,244400.0,11.2431,11.2431,11.1686,11.1686,244400.0
2009-07-21 10:10:00,16.49,16.53,16.48,16.48,199600.0,11.1686,11.1957,11.1619,11.1619,199600.0
2009-07-21 10:15:00,16.48,16.56,16.48,16.54,122400.0,11.1619,11.216,11.1619,11.2025,122400.0
2009-07-21 10:20:00,16.54,16.55,16.48,16.49,112400.0,11.2025,11.2093,11.1619,11.1686,112400.0
2009-07-21 10:25:00,16.5,16.5,16.49,16.5,46400.0,11.1754,11.1754,11.1686,11.1754,46400.0
2009-07-21 10:30:00,16.5,16.54,16.48,16.54,115800.0,11.1754,11.2025,11.1619,11.2025,115800.0
2009-07-21 10:35:00,16.54,16.55,16.49,16.53,101200.0,11.2025,11.2093,11.1686,11.1957,101200.0
2009-07-21 10:40:00,16.53,16.54,16.51,16.52,54000.0,11.1957,11.2025,11.1822,11.189,54000.0
2009-07-21 10:45:00,16.52,16.52,16.41,16.41,104800.0,11.189,11.189,11.1144,11.1144,104800.0
2009-07-21 10:50:00,16.41,16.41,16.36,16.38,88200.0,11.1144,11.1144,11.0806,11.0941,88200.0
2009-07-21 10:55:00,16.39,16.46,16.38,16.45,66800.0,11.1009,11.1483,11.0941,11.1415,66800.0
2009-07-21 11:00:00,16.46,16.47,16.39,16.41,62800.0,11.1483,11.1551,11.1009,11.1144,62800.0
2009-07-21 11:05:00,16.4,16.46,16.38,16.46,55800.0,11.1077,11.1483,11.0941,11.1483,55800.0
2009-07-21 11:10:00,16.46,16.47,16.39,16.42,53400.0,11.1483,11.1551,11.1009,11.1212,53400.0
2009-07-21 11:15:00,16.42,16.49,16.41,16.48,57800.0,11.1212,11.1686,11.1144,11.1619,57800.0
2009-07-21 11:20:00,16.49,16.54,16.48,16.51,29800.0,11.1686,11.2025,11.1619,11.1822,29800.0
2009-07-21 11:25:00,16.51,16.55,16.51,16.55,19600.0,11.1822,11.2093,11.1822,11.2093,19600.0
2009-07-21 11:30:00,16.54,16.55,16.49,16.51,80800.0,11.2025,11.2093,11.1686,11.1822,80800.0
2009-07-21 11:35:00,16.52,16.56,16.52,16.54,95000.0,11.189,11.216,11.189,11.2025,95000.0
2009-07-21 11:40:00,16.54,16.55,16.49,16.49,93400.0,11.2025,11.2093,11.1686,11.1686,93400.0
2009-07-21 11:45:00,16.49,16.52,16.46,16.5,71400.0,11.1686,11.189,11.1483,11.1754,71400.0
2009-07-21 11:50:00,16.5,16.54,16.5,16.54,89000.0,11.1754,11.2025,11.1754,11.2025,89000.0
2009-07-21 11:55:00,16.53,16.54,16.47,16.5,91200.0,11.1957,11.2025,11.1551,11.1754,91200.0
2009-07-21 12:00:00,16.5,16.53,16.48,16.52,53000.0,11.1754,11.1957,11.1619,11.189,53000.0
2009-07-21 12:05:00,16.51,16.54,16.5,16.53,35000.0,11.1822,11.2025,11.1754,11.1957,35000.0
2009-07-21 12:10:00,16.53,16.54,16.52,16.52,24800.0,11.1957,11.2025,11.189,11.189,24800.0
2009-07-21 12:15:00,16.52,16.52,16.5,16.5,30200.0,11.189,11.189,11.1754,11.1754,30200.0
2009-07-21 12:20:00,16.5,16.5,16.47,16.48,35600.0,11.1754,11.1754,11.1551,11.1619,35600.0
2009-07-21 12:25:00,16.48,16.53,16.48,16.5,53600.0,11.1619,11.1957,11.1619,11.1754,53600.0
2009-07-21 12:30:00,16.5,16.52,16.5,16.5,41200.0,11.1754,11.189,11.1754,11.1754,41200.0
2009-07-21 12:35:00,16.5,16.53,16.5,16.51,112000.0,11.1754,11.1957,11.1754,11.1822,112000.0
2009-07-21 12:40:00,16.5,16.52,16.48,16.5,75200.0,11.1754,11.189,11.1619,11.1754,75200.0
2009-07-21 12:45:00,16.5,16.53,16.5,16.52,94200.0,11.1754,11.1957,11.1754,11.189,94200.0
2009-07-21 12:50:00,16.51,16.52,16.5,16.51,72400.0,11.1822,11.189,11.1754,11.1822,72400.0
2009-07-21 12:55:00,16.5,16.52,16.5,16.51,62800.0,11.1754,11.189,11.1754,11.1822,62800.0
2009-07-21 13:00:00,16.5,16.55,16.5,16.51,124000.0,11.1754,11.2093,11.1754,11.1822,124000.0
2009-07-21 13:05:00,16.5,16.52,16.49,16.52,163400.0,11.1754,11.189,11.1686,11.189,163400.0
2009-07-21 13:10:00,16.52,16.56,16.48,16.5,268400.0,11.189,11.216,11.1619,11.1754,268400.0
2009-07-21 13:15:00,16.5,16.56,16.5,16.53,78200.0,11.1754,11.216,11.1754,11.1957,78200.0
2009-07-21 13:20:00,16.53,16.55,16.52,16.53,61400.0,11.1957,11.2093,11.189,11.1957,61400.0
2009-07-21 13:25:00,16.53,16.59,16.53,16.55,133200.0,11.1957,11.2364,11.1957,11.2093,133200.0
2009-07-21 13:30:00,16.54,16.55,16.48,16.5,94200.0,11.2025,11.2093,11.1619,11.1754,94200.0
2009-07-21 13:35:00,16.5,16.52,16.48,16.5,112400.0,11.1754,11.189,11.1619,11.1754,112400.0
2009-07-21 13:40:00,16.5,16.52,16.5,16.5,51600.0,11.1754,11.189,11.1754,11.1754,51600.0
2009-07-21 13:45:00,16.5,16.54,16.5,16.51,70200.0,11.1754,11.2025,11.1754,11.1822,70200.0
2009-07-21 13:50:00,16.52,16.52,16.49,16.49,75000.0,11.189,11.189,11.1686,11.1686,75000.0
2009-07-21 13:55:00,16.49,16.52,16.49,16.52,52800.0,11.1686,11.189,11.1686,11.189,52800.0
2009-07-21 14:00:00,16.52,16.55,16.51,16.54,45200.0,11.189,11.2093,11.1822,11.2025,45200.0
2009-07-21 14:05:00,16.54,16.54,16.5,16.5,95200.0,11.2025,11.2025,11.1754,11.1754,95200.0
2009-07-21 14:10:00,16.5,16.54,16.49,16.54,177800.0,11.1754,11.2025,11.1686,11.2025,177800.0
2009-07-21 14:15:00,16.54,16.55,16.5,16.52,101800.0,11.2025,11.2093,11.1754,11.189,101800.0
2009-07-21 14:20:00,16.52,16.52,16.5,16.51,99200.0,11.189,11.189,11.1754,11.1822,99200.0
2009-07-21 14:25:00,16.5,16.53,16.5,16.52,96200.0,11.1754,11.1957,11.1754,11.189,96200.0
2009-07-21 14:30:00,16.51,16.54,16.49,16.5,119800.0,11.1822,11.2025,11.1686,11.1754,119800.0
2009-07-21 14:35:00,16.5,16.57,16.5,16.55,102200.0,11.1754,11.2228,11.1754,11.2093,102200.0
2009-07-21 14:40:00,16.55,16.56,16.53,16.56,73000.0,11.2093,11.216,11.1957,11.216,73000.0
2009-07-21 14:45:00,16.56,16.58,16.54,16.58,107600.0,11.216,11.2296,11.2025,11.2296,107600.0
2009-07-21 14:50:00,16.58,16.64,16.58,16.61,118200.0,11.2296,11.2702,11.2296,11.2499,118200.0
2009-07-21 14:55:00,16.61,16.61,16.59,16.61,53800.0,11.2499,11.2499,11.2364,11.2499,53800.0
2009-07-21 15:00:00,16.61,16.63,16.58,16.61,132800.0,11.2499,11.2635,11.2296,11.2499,132800.0
2009-07-21 15:05:00,16.61,16.61,16.56,16.59,129000.0,11.2499,11.2499,11.216,11.2364,129000.0
2009-07-21 15:10:00,16.59,16.61,16.57,16.59,76000.0,11.2364,11.2499,11.2228,11.2364,76000.0
2009-07-21 15:15:00,16.59,16.63,16.57,16.61,94600.0,11.2364,11.2635,11.2228,11.2499,94600.0
2009-07-21 15:20:00,16.61,16.62,16.53,16.55,174800.0,11.2499,11.2567,11.1957,11.2093,174800.0
2009-07-21 15:25:00,16.55,16.58,16.54,16.56,178000.0,11.2093,11.2296,11.2025,11.216,178000.0
2009-07-21 15:30:00,16.56,16.56,16.5,16.54,271000.0,11.216,11.216,11.1754,11.2025,271000.0
2009-07-21 15:35:00,16.55,16.57,16.53,16.55,148400.0,11.2093,11.2228,11.1957,11.2093,148400.0
2009-07-21 15:40:00,16.54,16.59,16.52,16.58,275200.0,11.2025,11.2364,11.189,11.2296,275200.0
2009-07-21 15:45:00,16.58,16.59,16.55,16.56,181200.0,11.2296,11.2364,11.2093,11.216,181200.0
2009-07-21 15:50:00,16.57,16.61,16.56,16.6,333200.0,11.2228,11.2499,11.216,11.2431,333200.0
2009-07-21 15:55:00,16.6,16.64,16.59,16.63,484000.0,11.2431,11.2702,11.2364,11.2635,484000.0
2009-07-22 09:30:00,16.5,16.5,16.27,16.48,234800.0,11.1754,11.1754,11.0196,11.1619,234800.0
2009-07-22 09:35:00,16.47,16.59,16.42,16.56,114800.0,11.1551,11.2364,11.1212,11.216,114800.0
2009-07-22 09:40:00,16.56,16.59,16.46,16.55,94600.0,11.216,11.2364,11.1483,11.2093,94600.0
2009-07-22 09:45:00,16.55,16.65,16.55,16.61,95600.0,11.2093,11.277,11.2093,11.2499,95600.0
2009-07-22 09:50:00,16.61,16.73,16.61,16.71,93600.0,11.2499,11.3312,11.2499,11.3176,93600.0
2009-07-22 09:55:00,16.71,16.73,16.61,16.68,65400.0,11.3176,11.3312,11.2499,11.2973,65400.0
2009-07-22 10:00:00,16.68,16.75,16.68,16.72,122800.0,11.2973,11.3447,11.2973,11.3244,122800.0
2009-07-22 10:05:00,16.72,16.75,16.61,16.64,87000.0,11.3244,11.3447,11.2499,11.2702,87000.0
2009-07-22 10:10:00,16.65,16.7,16.61,16.67,113200.0,11.277,11.3109,11.2499,11.2905,113200.0
2009-07-22 10:15:00,16.67,16.73,16.66,16.67,68000.0,11.2905,11.3312,11.2838,11.2905,68000.0
2009-07-22 10:20:00,16.67,16.74,16.66,16.72,90400.0,11.2905,11.338,11.2838,11.3244,90400.0
2009-07-22 10:25:00,16.73,16.74,16.68,16.7,143600.0,11.3312,11.338,11.2973,11.3109,143600.0
2009-07-22 10:30:00,16.71,16.73,16.63,16.63,81800.0,11.3176,11.3312,11.2635,11.2635,81800.0
2009-07-22 10:35:00,16.62,16.65,16.61,16.61,56400.0,11.2567,11.277,11.2499,11.2499,56400.0
2009-07-22 10:40:00,16.61,16.64,16.56,16.59,79200.0,11.2499,11.2702,11.216,11.2364,79200.0
2009-07-22 10:45:00,16.58,16.63,16.57,16.62,41000.0,11.2296,11.2635,11.2228,11.2567,41000.0
2009-07-22 10:50:00,16.61,16.7,16.6,16.68,46400.0,11.2499,11.3109,11.2431,11.2973,46400.0
2009-07-22 10:55:00,16.68,16.72,16.65,16.67,69800.0,11.2973,11.3244,11.277,11.2905,69800.0
2009-07-22 11:00:00,16.66,16.66,16.61,16.65,85800.0,11.2838,11.2838,11.2499,11.277,85800.0
2009-07-22 11:05:00,16.65,16.66,16.63,16.66,66200.0,11.277,11.2838,11.2635,11.2838,66200.0
2009-07-22 11:10:00,16.66,16.67,16.59,16.6,62000.0,11.2838,11.2905,11.2364,11.2431,62000.0
2009-07-22 11:15:00,16.6,16.62,16.6,16.6,31000.0,11.2431,11.2567,11.2431,11.2431,31000.0
2009-07-22 11:20:00,16.6,16.6,16.55,16.56,46800.0,11.2431,11.2431,11.2093,11.216,46800.0
2009-07-22 11:25:00,16.56,16.6,16.55,16.58,59000.0,11.216,11.2431,11.2093,11.2296,59000.0
2009-07-22 11:30:00,16.58,16.61,16.57,16.61,33200.0,11.2296,11.2499,11.2228,11.2499,33200.0
2009-07-22 11:35:00,16.61,16.62,16.55,16.57,35200.0,11.2499,11.2567,11.2093,11.2228,35200.0
2009-07-22 11:40:00,16.57,16.58,16.55,16.58,24400.0,11.2228,11.2296,11.2093,11.2296,24400.0
2009-07-22 11:45:00,16.58,16.6,16.57,16.59,30000.0,11.2296,11.2431,11.2228,11.2364,30000.0
2009-07-22 11:50:00,16.59,16.64,16.59,16.61,33200.0,11.2364,11.2702,11.2364,11.2499,33200.0
2009-07-22 11:55:00,16.61,16.65,16.61,16.64,54400.0,11.2499,11.277,11.2499,11.2702,54400.0
2009-07-22 12:00:00,16.65,16.68,16.64,16.64,26000.0,11.277,11.2973,11.2702,11.2702,26000.0
2009-07-22 12:05:00,16.64,16.67,16.61,16.61,33600.0,11.2702,11.2905,11.2499,11.2499,33600.0
2009-07-22 12:10:00,16.61,16.65,16.6,16.61,36200.0,11.2499,11.277,11.2431,11.2499,36200.0
2009-07-22 12:15:00,16.61,16.67,16.61,16.67,21600.0,11.2499,11.2905,11.2499,11.2905,21600.0
2009-07-22 12:20:00,16.67,16.81,16.67,16.81,68400.0,11.2905,11.3854,11.2905,11.3854,68400.0
2009-07-22 12:25:00,16.81,16.86,16.81,16.85,69600.0,11.3854,11.4192,11.3854,11.4125,69600.0
2009-07-22 12:30:00,16.85,16.85,16.8,16.85,54800.0,11.4125,11.4125,11.3786,11.4125,54800.0
2009-07-22 12:35:00,16.85,16.88,16.83,16.83,48600.0,11.4125,11.4328,11.3989,11.3989,48600.0
2009-07-22 12:40:00,16.83,16.88,16.82,16.88,50200.0,11.3989,11.4328,11.3921,11.4328,50200.0
2009-07-22 12:45:00,16.86,16.87,16.81,16.86,45200.0,11.4192,11.426,11.3854,11.4192,45200.0
2009-07-22 12:50:00,16.86,16.87,16.8,16.81,78000.0,11.4192,11.426,11.3786,11.3854,78000.0
2009-07-22 12:55:00,16.81,16.83,16.78,16.79,25800.0,11.3854,11.3989,11.365,11.3718,25800.0
2009-07-22 13:00:00,16.8,16.8,16.77,16.78,34600.0,11.3786,11.3786,11.3583,11.365,34600.0
2009-07-22 13:05:00,16.78,16.82,16.77,16.82,39400.0,11.365,11.3921,11.3583,11.3921,39400.0
2009-07-22 13:10:00,16.81,16.83,16.78,16.81,61000.0,11.3854,11.3989,11.365,11.3854,61000.0
2009-07-22 13:15:00,16.81,16.84,16.78,16.79,48400.0,11.3854,11.4057,11.365,11.3718,48400.0
2009-07-22 13:20:00,16.79,16.79,16.7,16.7,66000.0,11.3718,11.3718,11.3109,11.3109,66000.0
2009-07-22 13:25:00,16.7,16.71,16.68,16.7,50200.0,11.3109,11.3176,11.2973,11.3109,50200.0
2009-07-22 13:30:00,16.69,16.7,16.64,16.68,88400.0,11.3041,11.3109,11.2702,11.2973,88400.0
2009-07-22 13:35:00,16.68,16.73,16.67,16.73,46600.0,11.2973,11.3312,11.2905,11.3312,46600.0
2009-07-22 13:40:00,16.72,16.77,16.68,16.7,111800.0,11.3244,11.3583,11.2973,11.3109,111800.0
2009-07-22 13:45:00,16.71,16.75,16.69,16.73,68600.0,11.3176,11.3447,11.3041,11.3312,68600.0
2009-07-22 13:50:00,16.73,16.8,16.71,16.75,63000.0,11.3312,11.3786,11.3176,11.3447,63000.0
2009-07-22 13:55:00,16.75,16.79,16.74,16.79,19400.0,11.3447,11.3718,11.338,11.3718,19400.0
2009-07-22 14:00:00,16.79,16.81,16.74,16.77,59400.0,11.3718,11.3854,11.338,11.3583,59400.0
2009-07-22 14:05:00,16.78,16.8,16.74,16.75,41400.0,11.365,11.3786,11.338,11.3447,41400.0
2009-07-22 14:10:00,16.75,16.8,16.75,16.8,31800.0,11.3447,11.3786,11.3447,11.3786,31800.0
2009-07-22 14:15:00,16.79,16.81,16.77,16.78,49400.0,11.3718,11.3854,11.3583,11.365,49400.0
2009-07-22 14:20:00,16.77,16.77,16.74,16.77,23200.0,11.3583,11.3583,11.338,11.3583,23200.0
2009-07-22 14:25:00,16.77,16.8,16.75,16.79,30000.0,11.3583,11.3786,11.3447,11.3718,30000.0
2009-07-22 14:30:00,16.79,16.82,16.78,16.81,35400.0,11.3718,11.3921,11.365,11.3854,35400.0
2009-07-22 14:35:00,16.82,16.83,16.81,16.83,41800.0,11.3921,11.3989,11.3854,11.3989,41800.0
2009-07-22 14:40:00,16.83,16.86,16.82,16.84,64400.0,11.3989,11.4192,11.3921,11.4057,64400.0
2009-07-22 14:45:00,16.84,16.84,16.81,16.81,15000.0,11.4057,11.4057,11.3854,11.3854,15000.0
2009-07-22 14:50:00,16.81,16.84,16.8,16.81,42000.0,11.3854,11.4057,11.3786,11.3854,42000.0
2009-07-22 14:55:00,16.81,16.85,16.81,16.82,46200.0,11.3854,11.4125,11.3854,11.3921,46200.0
2009-07-22 15:00:00,16.82,16.84,16.81,16.82,39600.0,11.3921,11.4057,11.3854,11.3921,39600.0
2009-07-22 15:05:00,16.83,16.84,16.77,16.78,56200.0,11.3989,11.4057,11.3583,11.365,56200.0
2009-07-22 15:10:00,16.78,16.79,16.74,16.76,61400.0,11.365,11.3718,11.338,11.3515,61400.0
2009-07-22 15:15:00,16.75,16.76,16.68,16.74,71400.0,11.3447,11.3515,11.2973,11.338,71400.0
2009-07-22 15:20:00,16.73,16.73,16.7,16.72,75800.0,11.3312,11.3312,11.3109,11.3244,75800.0
2009-07-22 15:25:00,16.72,16.75,16.68,16.75,68800.0,11.3244,11.3447,11.2973,11.3447,68800.0
2009-07-22 15:30:00,16.74,16.79,16.74,16.75,75200.0,11.338,11.3718,11.338,11.3447,75200.0
2009-07-22 15:35:00,16.75,16.75,16.72,16.75,61600.0,11.3447,11.3447,11.3244,11.3447,61600.0
2009-07-22 15:40:00,16.75,16.77,16.7,16.76,141600.0,11.3447,11.3583,11.3109,11.3515,141600.0
2009-07-22 15:45:00,16.75,16.8,16.7,16.71,105800.0,11.3447,11.3786,11.3109,11.3176,105800.0
2009-07-22 15:50:00,16.71,16.74,16.68,16.74,145000.0,11.3176,11.338,11.2973,11.338,145000.0
2009-07-22 15:55:00,16.75,16.78,16.72,16.73,251400.0,11.3447,11.365,11.3244,11.3312,251400.0
2009-07-23 09:30:00,16.78,16.78,16.66,16.74,101800.0,11.365,11.365,11.2838,11.338,101800.0
2009-07-23 09:35:00,16.74,16.93,16.74,16.92,91200.0,11.338,11.4666,11.338,11.4599,91200.0
2009-07-23 09:40:00,16.93,16.97,16.92,16.96,95000.0,11.4666,11.4937,11.4599,11.487,95000.0
2009-07-23 09:45:00,16.97,17.07,16.96,17.07,119600.0,11.4937,11.5615,11.487,11.5615,119600.0
2009-07-23 09:50:00,17.07,17.13,17.07,17.11,167000.0,11.5615,11.6021,11.5615,11.5886,167000.0
2009-07-23 09:55:00,17.11,17.24,17.11,17.21,203600.0,11.5886,11.6766,11.5886,11.6563,203600.0
2009-07-23 10:00:00,17.21,17.23,17.13,17.17,121400.0,11.6563,11.6698,11.6021,11.6292,121400.0
2009-07-23 10:05:00,17.17,17.2,17.13,17.2,68000.0,11.6292,11.6495,11.6021,11.6495,68000.0
2009-07-23 10:10:00,17.18,17.2,17.15,17.17,96600.0,11.636,11.6495,11.6156,11.6292,96600.0
2009-07-23 10:15:00,17.17,17.25,17.17,17.24,129200.0,11.6292,11.6834,11.6292,11.6766,129200.0
2009-07-23 10:20:00,17.24,17.37,17.24,17.34,146200.0,11.6766,11.7647,11.6766,11.7443,146200.0
2009-07-23 10:25:00,17.34,17.36,17.33,17.35,108600.0,11.7443,11.7579,11.7376,11.7511,108600.0
2009-07-23 10:30:00,17.35,17.41,17.33,17.41,126400.0,11.7511,11.7917,11.7376,11.7917,126400.0
2009-07-23 10:35:00,17.4,17.5,17.38,17.48,167200.0,11.785,11.8527,11.7714,11.8392,167200.0
2009-07-23 10:40:00,17.48,17.56,17.48,17.48,206800.0,11.8392,11.8933,11.8392,11.8392,206800.0
2009-07-23 10:45:00,17.49,17.51,17.47,17.5,92000.0,11.8459,11.8595,11.8324,11.8527,92000.0
2009-07-23 10:50:00,17.49,17.54,17.48,17.52,168600.0,11.8459,11.8798,11.8392,11.8662,168600.0
2009-07-23 10:55:00,17.52,17.53,17.5,17.52,115400.0,11.8662,11.873,11.8527,11.8662,115400.0
2009-07-23 11:00:00,17.52,17.56,17.52,17.53,125400.0,11.8662,11.8933,11.8662,11.873,125400.0
2009-07-23 11:05:00,17.53,17.54,17.52,17.53,77000.0,11.873,11.8798,11.8662,11.873,77000.0
2009-07-23 11:10:00,17.53,17.62,17.53,17.6,176800.0,11.873,11.934,11.873,11.9204,176800.0
2009-07-23 11:15:00,17.61,17.64,17.58,17.58,186400.0,11.9272,11.9475,11.9069,11.9069,186400.0
2009-07-23 11:20:00,17.58,17.59,17.56,17.57,79200.0,11.9069,11.9137,11.8933,11.9001,79200.0
2009-07-23 11:25:00,17.57,17.59,17.55,17.56,76600.0,11.9001,11.9137,11.8866,11.8933,76600.0
2009-07-23 11:30:00,17.55,17.56,17.49,17.5,106800.0,11.8866,11.8933,11.8459,11.8527,106800.0
2009-07-23 11:35:00,17.5,17.54,17.5,17.5,111600.0,11.8527,11.8798,11.8527,11.8527,111600.0
2009-07-23 11:40:00,17.5,17.55,17.5,17.55,86000.0,11.8527,11.8866,11.8527,11.8866,86000.0
2009-07-23 11:45:00,17.54,17.61,17.54,17.61,101200.0,11.8798,11.9272,11.8798,11.9272,101200.0
2009-07-23 11:50:00,17.61,17.65,17.6,17.61,119800.0,11.9272,11.9543,11.9204,11.9272,119800.0
2009-07-23 11:55:00,17.61,17.68,17.61,17.64,104600.0,11.9272,11.9746,11.9272,11.9475,104600.0
2009-07-23 12:00:00,17.64,17.72,17.63,17.72,111600.0,11.9475,12.0017,11.9408,12.0017,111600.0
2009-07-23 12:05:00,17.72,17.74,17.7,17.74,101800.0,12.0017,12.0153,11.9882,12.0153,101800.0
2009-07-23 12:10:00,17.73,17.74,17.68,17.68,75600.0,12.0085,12.0153,11.9746,11.9746,75600.0
2009-07-23 12:15:00,17.68,17.68,17.64,17.66,99000.0,11.9746,11.9746,11.9475,11.9611,99000.0
2009-07-23 12:20:00,17.66,17.68,17.64,17.68,73600.0,11.9611,11.9746,11.9475,11.9746,73600.0
2009-07-23 12:25:00,17.67,17.72,17.67,17.7,51400.0,11.9678,12.0017,11.9678,11.9882,51400.0
2009-07-23 12:30:00,17.71,17.71,17.68,17.69,31800.0,11.9949,11.9949,11.9746,11.9814,31800.0
2009-07-23 12:35:00,17.69,17.7,17.68,17.69,31000.0,11.9814,11.9882,11.9746,11.9814,31000.0
2009-07-23 12:40:00,17.7,17.74,17.69,17.73,56800.0,11.9882,12.0153,11.9814,12.0085,56800.0
2009-07-23 12:45:00,17.73,17.8,17.73,17.79,85600.0,12.0085,12.0559,12.0085,12.0491,85600.0
2009-07-23 12:50:00,17.79,17.79,17.75,17.78,41200.0,12.0491,12.0491,12.022,12.0423,41200.0
2009-07-23 12:55:00,17.77,17.82,17.77,17.82,61600.0,12.0356,12.0694,12.0356,12.0694,61600.0
2009-07-23 13:00:00,17.82,17.82,17.73,17.73,76600.0,12.0694,12.0694,12.0085,12.0085,76600.0
2009-07-23 13:05:00,17.73,17.73,17.68,17.7,37400.0,12.0085,12.0085,11.9746,11.9882,37400.0
2009-07-23 13:10:00,17.7,17.71,17.68,17.71,44200.0,11.9882,11.9949,11.9746,11.9949,44200.0
2009-07-23 13:15:00,17.71,17.73,17.68,17.73,42200.0,11.9949,12.0085,11.9746,12.0085,42200.0
2009-07-23 13:20:00,17.72,17.73,17.69,17.7,58400.0,12.0017,12.0085,11.9814,11.9882,58400.0
2009-07-23 13:25:00,17.7,17.73,17.67,17.67,60800.0,11.9882,12.0085,11.9678,11.9678,60800.0
2009-07-23 13:30:00,17.67,17.67,17.65,17.67,33800.0,11.9678,11.9678,11.9543,11.9678,33800.0
2009-07-23 13:35:00,17.67,17.72,17.67,17.7,85200.0,11.9678,12.0017,11.9678,11.9882,85200.0
2009-07-23 13:40:00,17.7,17.7,17.68,17.68,62400.0,11.9882,11.9882,11.9746,11.9746,62400.0
2009-07-23 13:45:00,17.68,17.69,17.66,17.66,51800.0,11.9746,11.9814,11.9611,11.9611,51800.0
2009-07-23 13:50:00,17.66,17.67,17.64,17.65,77800.0,11.9611,11.9678,11.9475,11.9543,77800.0
2009-07-23 13:55:00,17.65,17.65,17.61,17.64,86600.0,11.9543,11.9543,11.9272,11.9475,86600.0
2009-07-23 14:00:00,17.64,17.64,17.6,17.62,162200.0,11.9475,11.9475,11.9204,11.934,162200.0
2009-07-23 14:05:00,17.62,17.63,17.57,17.6,74600.0,11.934,11.9408,11.9001,11.9204,74600.0
2009-07-23 14:10:00,17.61,17.62,17.6,17.62,62400.0,11.9272,11.934,11.9204,11.934,62400.0
2009-07-23 14:15:00,17.62,17.66,17.61,17.66,95800.0,11.934,11.9611,11.9272,11.9611,95800.0
2009-07-23 14:20:00,17.66,17.69,17.65,17.68,93600.0,11.9611,11.9814,11.9543,11.9746,93600.0
2009-07-23 14:25:00,17.68,17.71,17.67,17.67,49400.0,11.9746,11.9949,11.9678,11.9678,49400.0
2009-07-23 14:30:00,17.68,17.7,17.65,17.67,66400.0,11.9746,11.9882,11.9543,11.9678,66400.0
2009-07-23 14:35:00,17.67,17.7,17.67,17.69,114000.0,11.9678,11.9882,11.9678,11.9814,114000.0
2009-07-23 14:40:00,17.7,17.73,17.69,17.72,96400.0,11.9882,12.0085,11.9814,12.0017,96400.0
2009-07-23 14:45:00,17.72,17.76,17.71,17.74,125600.0,12.0017,12.0288,11.9949,12.0153,125600.0
2009-07-23 14:50:00,17.74,17.76,17.72,17.76,60600.0,12.0153,12.0288,12.0017,12.0288,60600.0
2009-07-23 14:55:00,17.76,17.8,17.75,17.79,103600.0,12.0288,12.0559,12.022,12.0491,103600.0
2009-07-23 15:00:00,17.8,17.83,17.8,17.82,121200.0,12.0559,12.0762,12.0559,12.0694,121200.0
2009-07-23 15:05:00,17.82,17.83,17.8,17.8,124400.0,12.0694,12.0762,12.0559,12.0559,124400.0
2009-07-23 15:10:00,17.81,17.87,17.81,17.85,166400.0,12.0627,12.1033,12.0627,12.0898,166400.0
2009-07-23 15:15:00,17.85,17.86,17.81,17.83,103600.0,12.0898,12.0965,12.0627,12.0762,103600.0
2009-07-23 15:20:00,17.82,17.83,17.78,17.82,166000.0,12.0694,12.0762,12.0423,12.0694,166000.0
2009-07-23 15:25:00,17.81,17.83,17.8,17.8,113200.0,12.0627,12.0762,12.0559,12.0559,113200.0
2009-07-23 15:30:00,17.8,17.85,17.78,17.83,272800.0,12.0559,12.0898,12.0423,12.0762,272800.0
2009-07-23 15:35:00,17.83,17.85,17.82,17.85,197800.0,12.0762,12.0898,12.0694,12.0898,197800.0
2009-07-23 15:40:00,17.85,17.95,17.84,17.94,409000.0,12.0898,12.1575,12.083,12.1507,409000.0
2009-07-23 15:45:00,17.95,17.95,17.77,17.77,493400.0,12.1575,12.1575,12.0356,12.0356,493400.0
2009-07-23 15:50:00,17.77,17.8,17.73,17.78,408400.0,12.0356,12.0559,12.0085,12.0423,408400.0
2009-07-23 15:55:00,17.78,17.8,17.75,17.77,751600.0,12.0423,12.0559,12.022,12.0356,751600.0
2009-07-24 09:30:00,17.62,18.0,17.62,17.83,188600.0,11.934,12.1914,11.934,12.0762,188600.0
2009-07-24 09:35:00,17.83,17.88,17.82,17.82,70800.0,12.0762,12.1101,12.0694,12.0694,70800.0
2009-07-24 09:40:00,17.83,17.83,17.74,17.74,108400.0,12.0762,12.0762,12.0153,12.0153,108400.0
2009-07-24 09:45:00,17.75,17.8,17.74,17.78,70000.0,12.022,12.0559,12.0153,12.0423,70000.0
2009-07-24 09:50:00,17.78,17.82,17.75,17.76,78800.0,12.0423,12.0694,12.022,12.0288,78800.0
2009-07-24 09:55:00,17.79,17.8,17.66,17.68,114600.0,12.0491,12.0559,11.9611,11.9746,114600.0
2009-07-24 10:00:00,17.68,17.68,17.6,17.63,95400.0,11.9746,11.9746,11.9204,11.9408,95400.0
2009-07-24 10:05:00,17.63,17.67,17.58,17.61,87200.0,11.9408,11.9678,11.9069,11.9272,87200.0
2009-07-24 10:10:00,17.6,17.66,17.58,17.6,55000.0,11.9204,11.9611,11.9069,11.9204,55000.0
2009-07-24 10:15:00,17.6,17.6,17.54,17.57,245400.0,11.9204,11.9204,11.8798,11.9001,245400.0
2009-07-24 10:20:00,17.57,17.58,17.43,17.48,235800.0,11.9001,11.9069,11.8053,11.8392,235800.0
2009-07-24 10:25:00,17.48,17.58,17.44,17.58,161200.0,11.8392,11.9069,11.8121,11.9069,161200.0
2009-07-24 10:30:00,17.58,17.59,17.53,17.59,79400.0,11.9069,11.9137,11.873,11.9137,79400.0
2009-07-24 10:35:00,17.59,17.61,17.54,17.59,81400.0,11.9137,11.9272,11.8798,11.9137,81400.0
2009-07-24 10:40:00,17.59,17.71,17.59,17.7,154400.0,11.9137,11.9949,11.9137,11.9882,154400.0
2009-07-24 10:45:00,17.69,17.74,17.67,17.73,52600.0,11.9814,12.0153,11.9678,12.0085,52600.0
2009-07-24 10:50:00,17.74,17.74,17.67,17.68,61000.0,12.0153,12.0153,11.9678,11.9746,61000.0
2009-07-24 10:55:00,17.67,17.68,17.63,17.64,37800.0,11.9678,11.9746,11.9408,11.9475,37800.0
2009-07-24 11:00:00,17.65,17.67,17.61,17.66,29200.0,11.9543,11.9678,11.9272,11.9611,29200.0
2009-07-24 11:05:00,17.66,17.69,17.65,17.67,38000.0,11.9611,11.9814,11.9543,11.9678,38000.0
2009-07-24 11:10:00,17.66,17.7,17.65,17.7,30200.0,11.9611,11.9882,11.9543,11.9882,30200.0
2009-07-24 11:15:00,17.7,17.73,17.68,17.7,38600.0,11.9882,12.0085,11.9746,11.9882,38600.0
2009-07-24 11:20:00,17.71,17.74,17.7,17.71,61400.0,11.9949,12.0153,11.9882,11.9949,61400.0
2009-07-24 11:25:00,17.7,17.73,17.68,17.73,28600.0,11.9882,12.0085,11.9746,12.0085,28600.0
2009-07-24 11:30:00,17.72,17.79,17.72,17.78,89800.0,12.0017,12.0491,12.0017,12.0423,89800.0
2009-07-24 11:35:00,17.78,17.88,17.78,17.85,67000.0,12.0423,12.1101,12.0423,12.0898,67000.0
2009-07-24 11:40:00,17.84,17.89,17.84,17.88,109000.0,12.083,12.1168,12.083,12.1101,109000.0
2009-07-24 11:45:00,17.88,17.9,17.88,17.89,38400.0,12.1101,12.1236,12.1101,12.1168,38400.0
2009-07-24 11:50:00,17.89,17.9,17.86,17.86,52600.0,12.1168,12.1236,12.0965,12.0965,52600.0
2009-07-24 11:55:00,17.86,17.9,17.85,17.9,73400.0,12.0965,12.1236,12.0898,12.1236,73400.0
2009-07-24 12:00:00,17.9,17.92,17.89,17.91,49000.0,12.1236,12.1372,12.1168,12.1304,49000.0
2009-07-24 12:05:00,17.91,18.0,17.91,17.99,71000.0,12.1304,12.1914,12.1304,12.1846,71000.0
2009-07-24 12:10:00,17.99,17.99,17.94,17.95,65000.0,12.1846,12.1846,12.1507,12.1575,65000.0
2009-07-24 12:15:00,17.95,17.95,17.9,17.9,25000.0,12.1575,12.1575,12.1236,12.1236,25000.0
2009-07-24 12:20:00,17.9,17.9,17.86,17.88,28800.0,12.1236,12.1236,12.0965,12.1101,28800.0
2009-07-24 12:25:00,17.88,17.88,17.85,17.85,19800.0,12.1101,12.1101,12.0898,12.0898,19800.0
2009-07-24 12:30:00,17.85,17.86,17.84,17.84,17000.0,12.0898,12.0965,12.083,12.083,17000.0
2009-07-24 12:35:00,17.84,17.89,17.83,17.89,26600.0,12.083,12.1168,12.0762,12.1168,26600.0
2009-07-24 12:40:00,17.89,17.93,17.89,17.91,25400.0,12.1168,12.1439,12.1168,12.1304,25400.0
2009-07-24 12:45:00,17.89,17.9,17.87,17.87,20200.0,12.1168,12.1236,12.1033,12.1033,20200.0
2009-07-24 12:50:00,17.87,17.9,17.86,17.86,43000.0,12.1033,12.1236,12.0965,12.0965,43000.0
2009-07-24 12:55:00,17.86,17.88,17.83,17.88,17600.0,12.0965,12.1101,12.0762,12.1101,17600.0
2009-07-24 13:00:00,17.86,17.89,17.86,17.88,18800.0,12.0965,12.1168,12.0965,12.1101,18800.0
2009-07-24 13:05:00,17.87,17.9,17.86,17.88,23800.0,12.1033,12.1236,12.0965,12.1101,23800.0
2009-07-24 13:10:00,17.89,17.9,17.88,17.89,16800.0,12.1168,12.1236,12.1101,12.1168,16800.0
2009-07-24 13:15:00,17.9,17.94,17.9,17.93,34000.0,12.1236,12.1507,12.1236,12.1439,34000.0
2009-07-24 13:20:00,17.94,17.98,17.92,17.95,99600.0,12.1507,12.1778,12.1372,12.1575,99600.0
2009-07-24 13:25:00,17.95,17.99,17.94,17.99,34800.0,12.1575,12.1846,12.1507,12.1846,34800.0
2009-07-24 13:30:00,17.99,18.0,17.98,17.99,192600.0,12.1846,12.1914,12.1778,12.1846,192600.0
2009-07-24 13:35:00,17.99,18.03,17.98,18.03,155600.0,12.1846,12.2117,12.1778,12.2117,155600.0
2009-07-24 13:40:00,18.03,18.03,17.97,17.98,123000.0,12.2117,12.2117,12.171,12.1778,123000.0
2009-07-24 13:45:00,17.98,18.02,17.98,17.98,46400.0,12.1778,12.2049,12.1778,12.1778,46400.0
2009-07-24 13:50:00,17.98,18.02,17.95,18.0,58400.0,12.1778,12.2049,12.1575,12.1914,58400.0
2009-07-24 13:55:00,18.0,18.02,17.98,17.99,28000.0,12.1914,12.2049,12.1778,12.1846,28000.0
2009-07-24 14:00:00,17.99,18.03,17.98,18.0,48800.0,12.1846,12.2117,12.1778,12.1914,48800.0
2009-07-24 14:05:00,18.0,18.02,17.99,18.02,23600.0,12.1914,12.2049,12.1846,12.2049,23600.0
2009-07-24 14:10:00,18.0,18.04,18.0,18.02,35200.0,12.1914,12.2184,12.1914,12.2049,35200.0
2009-07-24 14:15:00,18.02,18.04,17.98,17.99,120200.0,12.2049,12.2184,12.1778,12.1846,120200.0
2009-07-24 14:20:00,17.98,17.98,17.95,17.96,63800.0,12.1778,12.1778,12.1575,12.1643,63800.0
2009-07-24 14:25:00,17.96,18.0,17.96,18.0,43800.0,12.1643,12.1914,12.1643,12.1914,43800.0
2009-07-24 14:30:00,18.0,18.04,18.0,18.02,41200.0,12.1914,12.2184,12.1914,12.2049,41200.0
2009-07-24 14:35:00,18.02,18.03,18.0,18.0,39000.0,12.2049,12.2117,12.1914,12.1914,39000.0
2009-07-24 14:40:00,18.0,18.03,18.0,18.03,26800.0,12.1914,12.2117,12.1914,12.2117,26800.0
2009-07-24 14:45:00,18.03,18.08,18.03,18.05,81400.0,12.2117,12.2455,12.2117,12.2252,81400.0
2009-07-24 14:50:00,18.06,18.06,17.99,18.02,50200.0,12.232,12.232,12.1846,12.2049,50200.0
2009-07-24 14:55:00,18.02,18.04,18.0,18.03,43200.0,12.2049,12.2184,12.1914,12.2117,43200.0
2009-07-24 15:00:00,18.04,18.04,18.01,18.01,52200.0,12.2184,12.2184,12.1981,12.1981,52200.0
2009-07-24 15:05:00,18.0,18.0,17.97,17.98,48400.0,12.1914,12.1914,12.171,12.1778,48400.0
2009-07-24 15:10:00,17.98,18.0,17.97,17.98,79400.0,12.1778,12.1914,12.171,12.1778,79400.0
2009-07-24 15:15:00,17.97,17.97,17.93,17.94,44800.0,12.171,12.171,12.1439,12.1507,44800.0
2009-07-24 15:20:00,17.94,17.96,17.93,17.95,88200.0,12.1507,12.1643,12.1439,12.1575,88200.0
2009-07-24 15:25:00,17.95,17.96,17.92,17.93,131400.0,12.1575,12.1643,12.1372,12.1439,131400.0
2009-07-24 15:30:00,17.93,17.93,17.88,17.91,123200.0,12.1439,12.1439,12.1101,12.1304,123200.0
2009-07-24 15:35:00,17.91,17.92,17.84,17.85,159000.0,12.1304,12.1372,12.083,12.0898,159000.0
2009-07-24 15:40:00,17.86,17.9,17.86,17.88,153000.0,12.0965,12.1236,12.0965,12.1101,153000.0
2009-07-24 15:45:00,17.88,17.92,17.87,17.92,200400.0,12.1101,12.1372,12.1033,12.1372,200400.0
2009-07-24 15:50:00,17.91,17.92,17.86,17.87,332400.0,12.1304,12.1372,12.0965,12.1033,332400.0
2009-07-24 15:55:00,17.87,17.93,17.87,17.9,355000.0,12.1033,12.1439,12.1033,12.1236,355000.0
2009-07-27 09:30:00,17.93,18.05,17.86,18.03,109400.0,12.1439,12.2252,12.0965,12.2117,109400.0
2009-07-27 09:35:00,18.01,18.08,17.91,18.05,67000.0,12.1981,12.2455,12.1304,12.2252,67000.0
2009-07-27 09:40:00,18.07,18.12,18.04,18.12,86800.0,12.2388,12.2726,12.2184,12.2726,86800.0
2009-07-27 09:45:00,18.12,18.2,18.12,18.19,117400.0,12.2726,12.3268,12.2726,12.32,117400.0
2009-07-27 09:50:00,18.18,18.25,18.18,18.24,79400.0,12.3133,12.3607,12.3133,12.3539,79400.0
2009-07-27 09:55:00,18.24,18.25,18.22,18.24,94800.0,12.3539,12.3607,12.3404,12.3539,94800.0
2009-07-27 10:00:00,18.24,18.4,18.24,18.38,181200.0,12.3539,12.4623,12.3539,12.4487,181200.0
2009-07-27 10:05:00,18.38,18.4,18.35,18.35,107400.0,12.4487,12.4623,12.4284,12.4284,107400.0
2009-07-27 10:10:00,18.35,18.36,18.26,18.28,69000.0,12.4284,12.4352,12.3674,12.381,69000.0
2009-07-27 10:15:00,18.28,18.3,18.24,18.25,45800.0,12.381,12.3945,12.3539,12.3607,45800.0
2009-07-27 10:20:00,18.25,18.29,18.24,18.26,53600.0,12.3607,12.3878,12.3539,12.3674,53600.0
2009-07-27 10:25:00,18.27,18.27,18.19,18.22,61600.0,12.3742,12.3742,12.32,12.3404,61600.0
2009-07-27 10:30:00,18.21,18.22,18.11,18.11,50200.0,12.3336,12.3404,12.2659,12.2659,50200.0
2009-07-27 10:35:00,18.11,18.11,18.09,18.11,119600.0,12.2659,12.2659,12.2523,12.2659,119600.0
2009-07-27 10:40:00,18.11,18.14,18.1,18.11,121400.0,12.2659,12.2862,12.2591,12.2659,121400.0
2009-07-27 10:45:00,18.11,18.18,18.11,18.18,122000.0,12.2659,12.3133,12.2659,12.3133,122000.0
2009-07-27 10:50:00,18.17,18.18,18.13,18.15,45600.0,12.3065,12.3133,12.2794,12.2929,45600.0
2009-07-27 10:55:00,18.15,18.15,18.05,18.08,98600.0,12.2929,12.2929,12.2252,12.2455,98600.0
2009-07-27 11:00:00,18.08,18.11,18.08,18.11,76800.0,12.2455,12.2659,12.2455,12.2659,76800.0
2009-07-27 11:05:00,18.12,18.18,18.11,18.15,63400.0,12.2726,12.3133,12.2659,12.2929,63400.0
2009-07-27 11:10:00,18.15,18.2,18.15,18.19,47600.0,12.2929,12.3268,12.2929,12.32,47600.0
2009-07-27 11:15:00,18.2,18.25,18.19,18.25,50400.0,12.3268,12.3607,12.32,12.3607,50400.0
2009-07-27 11:20:00,18.26,18.27,18.21,18.21,86000.0,12.3674,12.3742,12.3336,12.3336,86000.0
2009-07-27 11:25:00,18.21,18.21,18.14,18.14,46000.0,12.3336,12.3336,12.2862,12.2862,46000.0
2009-07-27 11:30:00,18.15,18.21,18.14,18.21,72800.0,12.2929,12.3336,12.2862,12.3336,72800.0
2009-07-27 11:35:00,18.21,18.23,18.18,18.18,29000.0,12.3336,12.3471,12.3133,12.3133,29000.0
2009-07-27 11:40:00,18.19,18.21,18.16,18.17,43000.0,12.32,12.3336,12.2997,12.3065,43000.0
2009-07-27 11:45:00,18.18,18.22,18.17,18.22,26800.0,12.3133,12.3404,12.3065,12.3404,26800.0
2009-07-27 11:50:00,18.22,18.24,18.21,18.24,35000.0,12.3404,12.3539,12.3336,12.3539,35000.0
2009-07-27 11:55:00,18.24,18.25,18.14,18.14,77400.0,12.3539,12.3607,12.2862,12.2862,77400.0
2009-07-27 12:00:00,18.14,18.17,18.13,18.17,38600.0,12.2862,12.3065,12.2794,12.3065,38600.0
2009-07-27 12:05:00,18.17,18.22,18.17,18.22,114800.0,12.3065,12.3404,12.3065,12.3404,114800.0
2009-07-27 12:10:00,18.22,18.24,18.21,18.23,41400.0,12.3404,12.3539,12.3336,12.3471,41400.0
2009-07-27 12:15:00,18.24,18.29,18.24,18.29,73800.0,12.3539,12.3878,12.3539,12.3878,73800.0
2009-07-27 12:20:00,18.29,18.36,18.27,18.36,59000.0,12.3878,12.4352,12.3742,12.4352,59000.0
2009-07-27 12:25:00,18.35,18.36,18.3,18.3,54000.0,12.4284,12.4352,12.3945,12.3945,54000.0
2009-07-27 12:30:00,18.31,18.32,18.27,18.28,62200.0,12.4013,12.4081,12.3742,12.381,62200.0
2009-07-27 12:35:00,18.29,18.32,18.29,18.31,35000.0,12.3878,12.4081,12.3878,12.4013,35000.0
2009-07-27 12:40:00,18.32,18.34,18.3,18.31,48400.0,12.4081,12.4216,12.3945,12.4013,48400.0
2009-07-27 12:45:00,18.31,18.31,18.26,18.27,33200.0,12.4013,12.4013,12.3674,12.3742,33200.0
2009-07-27 12:50:00,18.28,18.32,18.26,18.26,45200.0,12.381,12.4081,12.3674,12.3674,45200.0
2009-07-27 12:55:00,18.26,18.27,18.22,18.22,38400.0,12.3674,12.3742,12.3404,12.3404,38400.0
2009-07-27 13:00:00,18.23,18.25,18.21,18.23,35000.0,12.3471,12.3607,12.3336,12.3471,35000.0
2009-07-27 13:05:00,18.23,18.26,18.2,18.21,48800.0,12.3471,12.3674,12.3268,12.3336,48800.0
2009-07-27 13:10:00,18.21,18.22,18.17,18.18,56000.0,12.3336,12.3404,12.3065,12.3133,56000.0
2009-07-27 13:15:00,18.18,18.22,18.17,18.19,50600.0,12.3133,12.3404,12.3065,12.32,50600.0
2009-07-27 13:20:00,18.2,18.21,18.16,18.16,61600.0,12.3268,12.3336,12.2997,12.2997,61600.0
2009-07-27 13:25:00,18.16,18.16,18.11,18.12,70600.0,12.2997,12.2997,12.2659,12.2726,70600.0
2009-07-27 13:30:00,18.12,18.17,18.11,18.16,59000.0,12.2726,12.3065,12.2659,12.2997,59000.0
2009-07-27 13:35:00,18.17,18.2,18.17,18.2,28200.0,12.3065,12.3268,12.3065,12.3268,28200.0
2009-07-27 13:40:00,18.2,18.25,18.2,18.25,52200.0,12.3268,12.3607,12.3268,12.3607,52200.0
2009-07-27 13:45:00,18.24,18.29,18.24,18.29,46400.0,12.3539,12.3878,12.3539,12.3878,46400.0
2009-07-27 13:50:00,18.29,18.33,18.29,18.29,98400.0,12.3878,12.4149,12.3878,12.3878,98400.0
2009-07-27 13:55:00,18.29,18.33,18.28,18.3,73000.0,12.3878,12.4149,12.381,12.3945,73000.0
2009-07-27 14:00:00,18.3,18.31,18.28,18.29,32800.0,12.3945,12.4013,12.381,12.3878,32800.0
2009-07-27 14:05:00,18.28,18.31,18.28,18.31,40600.0,12.381,12.4013,12.381,12.4013,40600.0
2009-07-27 14:10:00,18.31,18.32,18.27,18.28,27600.0,12.4013,12.4081,12.3742,12.381,27600.0
2009-07-27 14:15:00,18.28,18.3,18.27,18.3,46600.0,12.381,12.3945,12.3742,12.3945,46600.0
2009-07-27 14:20:00,18.3,18.3,18.25,18.26,25200.0,12.3945,12.3945,12.3607,12.3674,25200.0
2009-07-27 14:25:00,18.27,18.28,18.24,18.28,32200.0,12.3742,12.381,12.3539,12.381,32200.0
2009-07-27 14:30:00,18.28,18.29,18.28,18.28,26000.0,12.381,12.3878,12.381,12.381,26000.0
2009-07-27 14:35:00,18.29,18.32,18.28,18.3,51400.0,12.3878,12.4081,12.381,12.3945,51400.0
2009-07-27 14:40:00,18.31,18.36,18.3,18.35,70800.0,12.4013,12.4352,12.3945,12.4284,70800.0
2009-07-27 14:45:00,18.35,18.37,18.33,18.35,79200.0,12.4284,12.442,12.4149,12.4284,79200.0
2009-07-27 14:50:00,18.35,18.38,18.35,18.38,87000.0,12.4284,12.4487,12.4284,12.4487,87000.0
2009-07-27 14:55:00,18.38,18.4,18.36,18.39,74400.0,12.4487,12.4623,12.4352,12.4555,74400.0
2009-07-27 15:00:00,18.39,18.42,18.39,18.4,111000.0,12.4555,12.4758,12.4555,12.4623,111000.0
2009-07-27 15:05:00,18.41,18.42,18.38,18.4,93400.0,12.469,12.4758,12.4487,12.4623,93400.0
2009-07-27 15:10:00,18.4,18.46,18.37,18.42,449600.0,12.4623,12.5029,12.442,12.4758,449600.0
2009-07-27 15:15:00,18.42,18.45,18.37,18.37,115200.0,12.4758,12.4961,12.442,12.442,115200.0
2009-07-27 15:20:00,18.36,18.38,18.35,18.36,102000.0,12.4352,12.4487,12.4284,12.4352,102000.0
2009-07-27 15:25:00,18.36,18.39,18.35,18.38,123000.0,12.4352,12.4555,12.4284,12.4487,123000.0
2009-07-27 15:30:00,18.37,18.37,18.29,18.3,125800.0,12.442,12.442,12.3878,12.3945,125800.0
2009-07-27 15:35:00,18.3,18.3,18.27,18.3,110000.0,12.3945,12.3945,12.3742,12.3945,110000.0
2009-07-27 15:40:00,18.3,18.36,18.3,18.35,126600.0,12.3945,12.4352,12.3945,12.4284,126600.0
2009-07-27 15:45:00,18.35,18.36,18.3,18.32,169200.0,12.4284,12.4352,12.3945,12.4081,169200.0
2009-07-27 15:50:00,18.32,18.35,18.31,18.34,250400.0,12.4081,12.4284,12.4013,12.4216,250400.0
2009-07-27 15:55:00,18.33,18.45,18.33,18.42,660000.0,12.4149,12.4961,12.4149,12.4758,660000.0
2009-07-28 09:30:00,18.16,18.3,18.06,18.24,115600.0,12.2997,12.3945,12.232,12.3539,115600.0
2009-07-28 09:35:00,18.24,18.41,18.22,18.41,70800.0,12.3539,12.469,12.3404,12.469,70800.0
2009-07-28 09:40:00,18.41,18.45,18.35,18.39,80800.0,12.469,12.4961,12.4284,12.4555,80800.0
2009-07-28 09:45:00,18.4,18.57,18.4,18.56,125200.0,12.4623,12.5774,12.4623,12.5706,125200.0
2009-07-28 09:50:00,18.57,18.57,18.4,18.43,106800.0,12.5774,12.5774,12.4623,12.4826,106800.0
2009-07-28 09:55:00,18.43,18.55,18.42,18.52,108200.0,12.4826,12.5639,12.4758,12.5435,108200.0
2009-07-28 10:00:00,18.5,18.5,18.36,18.38,107200.0,12.53,12.53,12.4352,12.4487,107200.0
2009-07-28 10:05:00,18.38,18.44,18.38,18.43,60600.0,12.4487,12.4894,12.4487,12.4826,60600.0
2009-07-28 10:10:00,18.45,18.47,18.35,18.36,114600.0,12.4961,12.5097,12.4284,12.4352,114600.0
2009-07-28 10:15:00,18.36,18.37,18.25,18.32,65800.0,12.4352,12.442,12.3607,12.4081,65800.0
2009-07-28 10:20:00,18.31,18.35,18.3,18.32,43200.0,12.4013,12.4284,12.3945,12.4081,43200.0
2009-07-28 10:25:00,18.32,18.36,18.32,18.34,40200.0,12.4081,12.4352,12.4081,12.4216,40200.0
2009-07-28 10:30:00,18.34,18.36,18.33,18.33,33000.0,12.4216,12.4352,12.4149,12.4149,33000.0
2009-07-28 10:35:00,18.33,18.41,18.31,18.4,92200.0,12.4149,12.469,12.4013,12.4623,92200.0
2009-07-28 10:40:00,18.41,18.42,18.35,18.42,62800.0,12.469,12.4758,12.4284,12.4758,62800.0
2009-07-28 10:45:00,18.42,18.5,18.41,18.5,59000.0,12.4758,12.53,12.469,12.53,59000.0
2009-07-28 10:50:00,18.5,18.53,18.48,18.52,69200.0,12.53,12.5503,12.5165,12.5435,69200.0
2009-07-28 10:55:00,18.52,18.52,18.46,18.48,95200.0,12.5435,12.5435,12.5029,12.5165,95200.0
2009-07-28 11:00:00,18.48,18.49,18.4,18.4,57000.0,12.5165,12.5232,12.4623,12.4623,57000.0
2009-07-28 11:05:00,18.4,18.42,18.35,18.36,94000.0,12.4623,12.4758,12.4284,12.4352,94000.0
2009-07-28 11:10:00,18.36,18.36,18.3,18.31,104400.0,12.4352,12.4352,12.3945,12.4013,104400.0
2009-07-28 11:15:00,18.31,18.38,18.29,18.36,127400.0,12.4013,12.4487,12.3878,12.4352,127400.0
2009-07-28 11:20:00,18.35,18.39,18.34,18.39,89200.0,12.4284,12.4555,12.4216,12.4555,89200.0
2009-07-28 11:25:00,18.38,18.38,18.3,18.33,127400.0,12.4487,12.4487,12.3945,12.4149,127400.0
2009-07-28 11:30:00,18.33,18.35,18.2,18.2,73800.0,12.4149,12.4284,12.3268,12.3268,73800.0
2009-07-28 11:35:00,18.19,18.45,18.15,18.2,182800.0,12.32,12.4961,12.2929,12.3268,182800.0
2009-07-28 11:40:00,18.2,18.25,18.18,18.18,28600.0,12.3268,12.3607,12.3133,12.3133,28600.0
2009-07-28 11:45:00,18.18,18.2,18.16,18.18,57000.0,12.3133,12.3268,12.2997,12.3133,57000.0
2009-07-28 11:50:00,18.19,18.21,18.18,18.2,16800.0,12.32,12.3336,12.3133,12.3268,16800.0
2009-07-28 11:55:00,18.2,18.23,18.18,18.22,34600.0,12.3268,12.3471,12.3133,12.3404,34600.0
2009-07-28 12:00:00,18.22,18.22,18.18,18.2,24000.0,12.3404,12.3404,12.3133,12.3268,24000.0
2009-07-28 12:05:00,18.19,18.26,18.18,18.26,33000.0,12.32,12.3674,12.3133,12.3674,33000.0
2009-07-28 12:10:00,18.27,18.3,18.25,18.27,26800.0,12.3742,12.3945,12.3607,12.3742,26800.0
2009-07-28 12:15:00,18.26,18.27,18.24,18.24,11200.0,12.3674,12.3742,12.3539,12.3539,11200.0
2009-07-28 12:20:00,18.24,18.25,18.19,18.2,36000.0,12.3539,12.3607,12.32,12.3268,36000.0
2009-07-28 12:25:00,18.21,18.22,18.21,18.22,12000.0,12.3336,12.3404,12.3336,12.3404,12000.0
2009-07-28 12:30:00,18.21,18.23,18.18,18.23,76400.0,12.3336,12.3471,12.3133,12.3471,76400.0
2009-07-28 12:35:00,18.24,18.29,18.23,18.28,37200.0,12.3539,12.3878,12.3471,12.381,37200.0
2009-07-28 12:40:00,18.28,18.28,18.27,18.28,32600.0,12.381,12.381,12.3742,12.381,32600.0
2009-07-28 12:45:00,18.28,18.28,18.21,18.21,31400.0,12.381,12.381,12.3336,12.3336,31400.0
2009-07-28 12:50:00,18.21,18.24,18.2,18.24,52600.0,12.3336,12.3539,12.3268,12.3539,52600.0
2009-07-28 12:55:00,18.24,18.25,18.22,18.25,25400.0,12.3539,12.3607,12.3404,12.3607,25400.0
2009-07-28 13:00:00,18.25,18.25,18.21,18.23,18600.0,12.3607,12.3607,12.3336,12.3471,18600.0
2009-07-28 13:05:00,18.22,18.25,18.21,18.25,55000.0,12.3404,12.3607,12.3336,12.3607,55000.0
2009-07-28 13:10:00,18.25,18.32,18.25,18.29,27200.0,12.3607,12.4081,12.3607,12.3878,27200.0
2009-07-28 13:15:00,18.29,18.29,18.28,18.28,10600.0,12.3878,12.3878,12.381,12.381,10600.0
2009-07-28 13:20:00,18.29,18.32,18.29,18.32,35000.0,12.3878,12.4081,12.3878,12.4081,35000.0
2009-07-28 13:25:00,18.32,18.34,18.31,18.33,37800.0,12.4081,12.4216,12.4013,12.4149,37800.0
2009-07-28 13:30:00,18.33,18.34,18.3,18.32,33200.0,12.4149,12.4216,12.3945,12.4081,33200.0
2009-07-28 13:35:00,18.32,18.35,18.32,18.35,41000.0,12.4081,12.4284,12.4081,12.4284,41000.0
2009-07-28 13:40:00,18.35,18.35,18.32,18.34,38400.0,12.4284,12.4284,12.4081,12.4216,38400.0
2009-07-28 13:45:00,18.34,18.36,18.33,18.35,34200.0,12.4216,12.4352,12.4149,12.4284,34200.0
2009-07-28 13:50:00,18.36,18.45,18.36,18.44,76000.0,12.4352,12.4961,12.4352,12.4894,76000.0
2009-07-28 13:55:00,18.44,18.48,18.44,18.46,98200.0,12.4894,12.5165,12.4894,12.5029,98200.0
2009-07-28 14:00:00,18.46,18.47,18.4,18.43,61000.0,12.5029,12.5097,12.4623,12.4826,61000.0
2009-07-28 14:05:00,18.43,18.5,18.41,18.5,79600.0,12.4826,12.53,12.469,12.53,79600.0
2009-07-28 14:10:00,18.5,18.5,18.47,18.5,73600.0,12.53,12.53,12.5097,12.53,73600.0
2009-07-28 14:15:00,18.5,18.5,18.48,18.5,61200.0,12.53,12.53,12.5165,12.53,61200.0
2009-07-28 14:20:00,18.49,18.52,18.49,18.51,149200.0,12.5232,12.5435,12.5232,12.5368,149200.0
2009-07-28 14:25:00,18.52,18.53,18.5,18.53,59800.0,12.5435,12.5503,12.53,12.5503,59800.0
2009-07-28 14:30:00,18.52,18.62,18.5,18.59,164400.0,12.5435,12.6113,12.53,12.591,164400.0
2009-07-28 14:35:00,18.59,18.61,18.52,18.54,113000.0,12.591,12.6045,12.5435,12.5571,113000.0
2009-07-28 14:40:00,18.54,18.6,18.5,18.5,107600.0,12.5571,12.5977,12.53,12.53,107600.0
2009-07-28 14:45:00,18.5,18.53,18.49,18.5,76000.0,12.53,12.5503,12.5232,12.53,76000.0
2009-07-28 14:50:00,18.5,18.51,18.44,18.44,124000.0,12.53,12.5368,12.4894,12.4894,124000.0
2009-07-28 14:55:00,18.45,18.45,18.39,18.41,160200.0,12.4961,12.4961,12.4555,12.469,160200.0
2009-07-28 15:00:00,18.4,18.41,18.36,18.38,121400.0,12.4623,12.469,12.4352,12.4487,121400.0
2009-07-28 15:05:00,18.38,18.38,18.36,18.37,114000.0,12.4487,12.4487,12.4352,12.442,114000.0
2009-07-28 15:10:00,18.38,18.39,18.36,18.39,108400.0,12.4487,12.4555,12.4352,12.4555,108400.0
2009-07-28 15:15:00,18.39,18.4,18.34,18.34,100800.0,12.4555,12.4623,12.4216,12.4216,100800.0
2009-07-28 15:20:00,18.34,18.36,18.29,18.29,183000.0,12.4216,12.4352,12.3878,12.3878,183000.0
2009-07-28 15:25:00,18.29,18.31,18.24,18.25,219600.0,12.3878,12.4013,12.3539,12.3607,219600.0
2009-07-28 15:30:00,18.25,18.29,18.22,18.29,185200.0,12.3607,12.3878,12.3404,12.3878,185200.0
2009-07-28 15:35:00,18.29,18.31,18.25,18.25,119200.0,12.3878,12.4013,12.3607,12.3607,119200.0
2009-07-28 15:40:00,18.25,18.32,18.25,18.29,143600.0,12.3607,12.4081,12.3607,12.3878,143600.0
2009-07-28 15:45:00,18.29,18.33,18.28,18.31,165800.0,12.3878,12.4149,12.381,12.4013,165800.0
2009-07-28 15:50:00,18.31,18.36,18.3,18.32,245000.0,12.4013,12.4352,12.3945,12.4081,245000.0
2009-07-28 15:55:00,18.31,18.35,18.29,18.3,453200.0,12.4013,12.4284,12.3878,12.3945,453200.0
2009-07-29 09:30:00,17.73,18.0,17.6,17.99,318200.0,12.0085,12.1914,11.9204,12.1846,318200.0
2009-07-29 09:35:00,17.99,18.0,17.88,18.0,111200.0,12.1846,12.1914,12.1101,12.1914,111200.0
2009-07-29 09:40:00,17.99,18.04,17.91,17.93,127400.0,12.1846,12.2184,12.1304,12.1439,127400.0
2009-07-29 09:45:00,17.92,17.98,17.91,17.95,118400.0,12.1372,12.1778,12.1304,12.1575,118400.0
2009-07-29 09:50:00,17.96,17.96,17.79,17.81,134800.0,12.1643,12.1643,12.0491,12.0627,134800.0
2009-07-29 09:55:00,17.82,17.91,17.81,17.86,92200.0,12.0694,12.1304,12.0627,12.0965,92200.0
2009-07-29 10:00:00,17.86,17.91,17.79,17.82,142200.0,12.0965,12.1304,12.0491,12.0694,142200.0
2009-07-29 10:05:00,17.83,17.88,17.75,17.75,113800.0,12.0762,12.1101,12.022,12.022,113800.0
2009-07-29 10:10:00,17.75,17.75,17.7,17.72,94400.0,12.022,12.022,11.9882,12.0017,94400.0
2009-07-29 10:15:00,17.73,17.73,17.64,17.66,138400.0,12.0085,12.0085,11.9475,11.9611,138400.0
2009-07-29 10:20:00,17.66,17.68,17.65,17.66,69800.0,11.9611,11.9746,11.9543,11.9611,69800.0
2009-07-29 10:25:00,17.67,17.68,17.65,17.68,125800.0,11.9678,11.9746,11.9543,11.9746,125800.0
2009-07-29 10:30:00,17.67,17.69,17.6,17.68,132800.0,11.9678,11.9814,11.9204,11.9746,132800.0
2009-07-29 10:35:00,17.68,17.68,17.61,17.62,70600.0,11.9746,11.9746,11.9272,11.934,70600.0
2009-07-29 10:40:00,17.61,17.66,17.6,17.64,81800.0,11.9272,11.9611,11.9204,11.9475,81800.0
2009-07-29 10:45:00,17.64,17.74,17.61,17.74,131800.0,11.9475,12.0153,11.9272,12.0153,131800.0
2009-07-29 10:50:00,17.73,17.8,17.71,17.75,127200.0,12.0085,12.0559,11.9949,12.022,127200.0
2009-07-29 10:55:00,17.75,17.75,17.67,17.68,63400.0,12.022,12.022,11.9678,11.9746,63400.0
2009-07-29 11:00:00,17.68,17.69,17.65,17.68,102600.0,11.9746,11.9814,11.9543,11.9746,102600.0
2009-07-29 11:05:00,17.67,17.71,17.67,17.7,119800.0,11.9678,11.9949,11.9678,11.9882,119800.0
2009-07-29 11:10:00,17.69,17.72,17.67,17.68,178200.0,11.9814,12.0017,11.9678,11.9746,178200.0
2009-07-29 11:15:00,17.68,17.74,17.68,17.7,103400.0,11.9746,12.0153,11.9746,11.9882,103400.0
2009-07-29 11:20:00,17.7,17.7,17.62,17.63,68400.0,11.9882,11.9882,11.934,11.9408,68400.0
2009-07-29 11:25:00,17.63,17.65,17.61,17.63,66800.0,11.9408,11.9543,11.9272,11.9408,66800.0
2009-07-29 11:30:00,17.63,17.64,17.6,17.6,82400.0,11.9408,11.9475,11.9204,11.9204,82400.0
2009-07-29 11:35:00,17.59,17.59,17.53,17.53,113200.0,11.9137,11.9137,11.873,11.873,113200.0
2009-07-29 11:40:00,17.53,17.53,17.51,17.53,108200.0,11.873,11.873,11.8595,11.873,108200.0
2009-07-29 11:45:00,17.53,17.54,17.5,17.54,88200.0,11.873,11.8798,11.8527,11.8798,88200.0
2009-07-29 11:50:00,17.53,17.54,17.46,17.47,184200.0,11.873,11.8798,11.8256,11.8324,184200.0
2009-07-29 11:55:00,17.46,17.5,17.45,17.49,213200.0,11.8256,11.8527,11.8188,11.8459,213200.0
2009-07-29 12:00:00,17.48,17.52,17.48,17.5,257600.0,11.8392,11.8662,11.8392,11.8527,257600.0
2009-07-29 12:05:00,17.5,17.5,17.48,17.5,81200.0,11.8527,11.8527,11.8392,11.8527,81200.0
2009-07-29 12:10:00,17.5,17.5,17.49,17.5,91400.0,11.8527,11.8527,11.8459,11.8527,91400.0
2009-07-29 12:15:00,17.5,17.52,17.5,17.52,93000.0,11.8527,11.8662,11.8527,11.8662,93000.0
2009-07-29 12:20:00,17.52,17.53,17.49,17.5,83200.0,11.8662,11.873,11.8459,11.8527,83200.0
2009-07-29 12:25:00,17.5,17.51,17.49,17.5,64400.0,11.8527,11.8595,11.8459,11.8527,64400.0
2009-07-29 12:30:00,17.5,17.5,17.49,17.49,42600.0,11.8527,11.8527,11.8459,11.8459,42600.0
2009-07-29 12:35:00,17.49,17.52,17.49,17.5,198600.0,11.8459,11.8662,11.8459,11.8527,198600.0
2009-07-29 12:40:00,17.5,17.55,17.48,17.49,218800.0,11.8527,11.8866,11.8392,11.8459,218800.0
2009-07-29 12:45:00,17.5,17.5,17.49,17.5,50200.0,11.8527,11.8527,11.8459,11.8527,50200.0
2009-07-29 12:50:00,17.5,17.53,17.5,17.53,145400.0,11.8527,11.873,11.8527,11.873,145400.0
2009-07-29 12:55:00,17.53,17.54,17.52,17.54,36200.0,11.873,11.8798,11.8662,11.8798,36200.0
2009-07-29 13:00:00,17.54,17.54,17.46,17.48,128800.0,11.8798,11.8798,11.8256,11.8392,128800.0
2009-07-29 13:05:00,17.49,17.5,17.46,17.47,152800.0,11.8459,11.8527,11.8256,11.8324,152800.0
2009-07-29 13:10:00,17.48,17.48,17.44,17.47,57600.0,11.8392,11.8392,11.8121,11.8324,57600.0
2009-07-29 13:15:00,17.47,17.47,17.45,17.46,72800.0,11.8324,11.8324,11.8188,11.8256,72800.0
2009-07-29 13:20:00,17.46,17.5,17.45,17.5,48200.0,11.8256,11.8527,11.8188,11.8527,48200.0
2009-07-29 13:25:00,17.5,17.51,17.41,17.46,92600.0,11.8527,11.8595,11.7917,11.8256,92600.0
2009-07-29 13:30:00,17.46,17.5,17.43,17.43,100000.0,11.8256,11.8527,11.8053,11.8053,100000.0
2009-07-29 13:35:00,17.44,17.46,17.43,17.45,102200.0,11.8121,11.8256,11.8053,11.8188,102200.0
2009-07-29 13:40:00,17.45,17.45,17.43,17.43,88600.0,11.8188,11.8188,11.8053,11.8053,88600.0
2009-07-29 13:45:00,17.43,17.44,17.43,17.43,58000.0,11.8053,11.8121,11.8053,11.8053,58000.0
2009-07-29 13:50:00,17.43,17.45,17.39,17.41,190200.0,11.8053,11.8188,11.7782,11.7917,190200.0
2009-07-29 13:55:00,17.41,17.43,17.41,17.43,165400.0,11.7917,11.8053,11.7917,11.8053,165400.0
2009-07-29 14:00:00,17.43,17.44,17.4,17.42,229800.0,11.8053,11.8121,11.785,11.7985,229800.0
2009-07-29 14:05:00,17.42,17.43,17.41,17.43,92600.0,11.7985,11.8053,11.7917,11.8053,92600.0
2009-07-29 14:10:00,17.43,17.44,17.43,17.43,91000.0,11.8053,11.8121,11.8053,11.8053,91000.0
2009-07-29 14:15:00,17.43,17.44,17.42,17.44,578400.0,11.8053,11.8121,11.7985,11.8121,578400.0
2009-07-29 14:20:00,17.44,17.45,17.42,17.43,182000.0,11.8121,11.8188,11.7985,11.8053,182000.0
2009-07-29 14:25:00,17.43,17.46,17.42,17.44,166800.0,11.8053,11.8256,11.7985,11.8121,166800.0
2009-07-29 14:30:00,17.43,17.47,17.43,17.47,60000.0,11.8053,11.8324,11.8053,11.8324,60000.0
2009-07-29 14:35:00,17.47,17.48,17.44,17.46,70000.0,11.8324,11.8392,11.8121,11.8256,70000.0
2009-07-29 14:40:00,17.45,17.46,17.42,17.43,88000.0,11.8188,11.8256,11.7985,11.8053,88000.0
2009-07-29 14:45:00,17.43,17.47,17.43,17.47,71600.0,11.8053,11.8324,11.8053,11.8324,71600.0
2009-07-29 14:50:00,17.46,17.47,17.45,17.45,55600.0,11.8256,11.8324,11.8188,11.8188,55600.0
2009-07-29 14:55:00,17.45,17.47,17.45,17.46,162800.0,11.8188,11.8324,11.8188,11.8256,162800.0
2009-07-29 15:00:00,17.46,17.56,17.46,17.56,223600.0,11.8256,11.8933,11.8256,11.8933,223600.0
2009-07-29 15:05:00,17.56,17.6,17.55,17.57,186600.0,11.8933,11.9204,11.8866,11.9001,186600.0
2009-07-29 15:10:00,17.57,17.61,17.55,17.55,162400.0,11.9001,11.9272,11.8866,11.8866,162400.0
2009-07-29 15:15:00,17.55,17.59,17.54,17.55,287400.0,11.8866,11.9137,11.8798,11.8866,287400.0
2009-07-29 15:20:00,17.55,17.64,17.55,17.61,191400.0,11.8866,11.9475,11.8866,11.9272,191400.0
2009-07-29 15:25:00,17.61,17.63,17.6,17.63,112400.0,11.9272,11.9408,11.9204,11.9408,112400.0
2009-07-29 15:30:00,17.63,17.64,17.61,17.64,217000.0,11.9408,11.9475,11.9272,11.9475,217000.0
2009-07-29 15:35:00,17.64,17.72,17.63,17.72,339600.0,11.9475,12.0017,11.9408,12.0017,339600.0
2009-07-29 15:40:00,17.71,17.77,17.68,17.75,379600.0,11.9949,12.0356,11.9746,12.022,379600.0
2009-07-29 15:45:00,17.75,17.82,17.75,17.78,371000.0,12.022,12.0694,12.022,12.0423,371000.0
2009-07-29 15:50:00,17.78,17.8,17.74,17.77,306800.0,12.0423,12.0559,12.0153,12.0356,306800.0
2009-07-29 15:55:00,17.77,17.78,17.7,17.75,474200.0,12.0356,12.0423,11.9882,12.022,474200.0
2009-07-30 09:30:00,18.0,18.25,17.91,18.22,498800.0,12.1914,12.3607,12.1304,12.3404,498800.0
2009-07-30 09:35:00,18.22,18.49,18.19,18.39,332600.0,12.3404,12.5232,12.32,12.4555,332600.0
2009-07-30 09:40:00,18.39,18.81,18.38,18.8,492200.0,12.4555,12.74,12.4487,12.7332,492200.0
2009-07-30 09:45:00,18.82,18.89,18.72,18.85,377800.0,12.7467,12.7941,12.679,12.7671,377800.0
2009-07-30 09:50:00,18.85,18.99,18.84,18.88,269400.0,12.7671,12.8619,12.7603,12.7874,269400.0
2009-07-30 09:55:00,18.89,19.07,18.88,18.99,456200.0,12.7941,12.9161,12.7874,12.8619,456200.0
2009-07-30 10:00:00,18.99,19.08,18.91,18.96,463000.0,12.8619,12.9228,12.8077,12.8416,463000.0
2009-07-30 10:05:00,18.96,19.12,18.94,19.08,246800.0,12.8416,12.9499,12.828,12.9228,246800.0
2009-07-30 10:10:00,19.09,19.16,19.0,19.01,352200.0,12.9296,12.977,12.8686,12.8754,352200.0
2009-07-30 10:15:00,19.02,19.13,19.02,19.1,132400.0,12.8822,12.9567,12.8822,12.9364,132400.0
2009-07-30 10:20:00,19.1,19.18,19.09,19.17,280200.0,12.9364,12.9906,12.9296,12.9838,280200.0
2009-07-30 10:25:00,19.18,19.18,19.12,19.14,177400.0,12.9906,12.9906,12.9499,12.9635,177400.0
2009-07-30 10:30:00,19.14,19.16,19.09,19.09,229800.0,12.9635,12.977,12.9296,12.9296,229800.0
2009-07-30 10:35:00,19.1,19.1,19.02,19.06,173800.0,12.9364,12.9364,12.8822,12.9093,173800.0
2009-07-30 10:40:00,19.07,19.07,18.97,19.0,123600.0,12.9161,12.9161,12.8483,12.8686,123600.0
2009-07-30 10:45:00,18.99,19.14,18.98,19.13,114800.0,12.8619,12.9635,12.8551,12.9567,114800.0
2009-07-30 10:50:00,19.14,19.19,19.02,19.11,238400.0,12.9635,12.9973,12.8822,12.9432,238400.0
2009-07-30 10:55:00,19.11,19.15,19.09,19.15,114800.0,12.9432,12.9702,12.9296,12.9702,114800.0
2009-07-30 11:00:00,19.14,19.18,19.11,19.13,74600.0,12.9635,12.9906,12.9432,12.9567,74600.0
2009-07-30 11:05:00,19.14,19.14,19.07,19.08,72400.0,12.9635,12.9635,12.9161,12.9228,72400.0
2009-07-30 11:10:00,19.08,19.1,19.04,19.04,76400.0,12.9228,12.9364,12.8957,12.8957,76400.0
2009-07-30 11:15:00,19.05,19.11,19.03,19.03,201800.0,12.9025,12.9432,12.889,12.889,201800.0
2009-07-30 11:20:00,19.03,19.05,19.02,19.05,74000.0,12.889,12.9025,12.8822,12.9025,74000.0
2009-07-30 11:25:00,19.05,19.1,19.04,19.04,119200.0,12.9025,12.9364,12.8957,12.8957,119200.0
2009-07-30 11:30:00,19.04,19.11,18.97,18.99,193200.0,12.8957,12.9432,12.8483,12.8619,193200.0
2009-07-30 11:35:00,18.99,19.02,18.91,18.92,129600.0,12.8619,12.8822,12.8077,12.8145,129600.0
2009-07-30 11:40:00,18.92,18.93,18.79,18.84,185200.0,12.8145,12.8212,12.7264,12.7603,185200.0
2009-07-30 11:45:00,18.85,18.9,18.84,18.88,96200.0,12.7671,12.8009,12.7603,12.7874,96200.0
2009-07-30 11:50:00,18.87,18.87,18.78,18.8,157000.0,12.7806,12.7806,12.7196,12.7332,157000.0
2009-07-30 11:55:00,18.8,18.94,18.79,18.94,83600.0,12.7332,12.828,12.7264,12.828,83600.0
2009-07-30 12:00:00,18.93,18.95,18.91,18.95,61800.0,12.8212,12.8348,12.8077,12.8348,61800.0
2009-07-30 12:05:00,18.95,19.03,18.95,19.0,114600.0,12.8348,12.889,12.8348,12.8686,114600.0
2009-07-30 12:10:00,19.0,19.0,18.97,18.98,43400.0,12.8686,12.8686,12.8483,12.8551,43400.0
2009-07-30 12:15:00,18.98,19.07,18.97,19.0,90000.0,12.8551,12.9161,12.8483,12.8686,90000.0
2009-07-30 12:20:00,19.0,19.04,18.96,18.99,86400.0,12.8686,12.8957,12.8416,12.8619,86400.0
2009-07-30 12:25:00,18.98,19.0,18.94,18.94,29800.0,12.8551,12.8686,12.828,12.828,29800.0
2009-07-30 12:30:00,18.95,19.07,18.95,19.06,100400.0,12.8348,12.9161,12.8348,12.9093,100400.0
2009-07-30 12:35:00,19.06,19.06,19.03,19.05,39600.0,12.9093,12.9093,12.889,12.9025,39600.0
2009-07-30 12:40:00,19.05,19.06,19.03,19.04,41600.0,12.9025,12.9093,12.889,12.8957,41600.0
2009-07-30 12:45:00,19.04,19.06,19.0,19.02,32200.0,12.8957,12.9093,12.8686,12.8822,32200.0
2009-07-30 12:50:00,19.01,19.02,18.98,19.0,28000.0,12.8754,12.8822,12.8551,12.8686,28000.0
2009-07-30 12:55:00,19.0,19.01,18.99,19.0,27800.0,12.8686,12.8754,12.8619,12.8686,27800.0
2009-07-30 13:00:00,19.01,19.11,19.01,19.1,112200.0,12.8754,12.9432,12.8754,12.9364,112200.0
2009-07-30 13:05:00,19.1,19.11,19.07,19.11,55800.0,12.9364,12.9432,12.9161,12.9432,55800.0
2009-07-30 13:10:00,19.11,19.11,19.08,19.08,41200.0,12.9432,12.9432,12.9228,12.9228,41200.0
2009-07-30 13:15:00,19.08,19.09,19.07,19.07,73600.0,12.9228,12.9296,12.9161,12.9161,73600.0
2009-07-30 13:20:00,19.07,19.14,19.07,19.13,74000.0,12.9161,12.9635,12.9161,12.9567,74000.0
2009-07-30 13:25:00,19.13,19.13,19.1,19.11,37400.0,12.9567,12.9567,12.9364,12.9432,37400.0
2009-07-30 13:30:00,19.1,19.13,19.09,19.1,53200.0,12.9364,12.9567,12.9296,12.9364,53200.0
2009-07-30 13:35:00,19.09,19.1,19.06,19.07,49400.0,12.9296,12.9364,12.9093,12.9161,49400.0
2009-07-30 13:40:00,19.07,19.14,19.07,19.13,89000.0,12.9161,12.9635,12.9161,12.9567,89000.0
2009-07-30 13:45:00,19.12,19.19,19.12,19.19,120600.0,12.9499,12.9973,12.9499,12.9973,120600.0
2009-07-30 13:50:00,19.19,19.2,19.18,19.2,48400.0,12.9973,13.0041,12.9906,13.0041,48400.0
2009-07-30 13:55:00,19.2,19.2,19.1,19.1,47800.0,13.0041,13.0041,12.9364,12.9364,47800.0
2009-07-30 14:00:00,19.1,19.15,19.1,19.14,51800.0,12.9364,12.9702,12.9364,12.9635,51800.0
2009-07-30 14:05:00,19.15,19.17,19.11,19.13,79000.0,12.9702,12.9838,12.9432,12.9567,79000.0
2009-07-30 14:10:00,19.12,19.13,19.09,19.1,145200.0,12.9499,12.9567,12.9296,12.9364,145200.0
2009-07-30 14:15:00,19.1,19.1,19.08,19.1,65000.0,12.9364,12.9364,12.9228,12.9364,65000.0
2009-07-30 14:20:00,19.1,19.11,19.06,19.1,142600.0,12.9364,12.9432,12.9093,12.9364,142600.0
2009-07-30 14:25:00,19.1,19.11,19.06,19.06,121000.0,12.9364,12.9432,12.9093,12.9093,121000.0
2009-07-30 14:30:00,19.07,19.08,19.04,19.04,88600.0,12.9161,12.9228,12.8957,12.8957,88600.0
2009-07-30 14:35:00,19.04,19.05,19.03,19.03,84200.0,12.8957,12.9025,12.889,12.889,84200.0
2009-07-30 14:40:00,19.04,19.05,19.0,19.03,108000.0,12.8957,12.9025,12.8686,12.889,108000.0
2009-07-30 14:45:00,19.03,19.03,18.99,19.0,242800.0,12.889,12.889,12.8619,12.8686,242800.0
2009-07-30 14:50:00,19.0,19.02,18.96,18.99,127800.0,12.8686,12.8822,12.8416,12.8619,127800.0
2009-07-30 14:55:00,19.0,19.0,18.98,18.99,73400.0,12.8686,12.8686,12.8551,12.8619,73400.0
2009-07-30 15:00:00,18.98,19.02,18.97,19.02,147600.0,12.8551,12.8822,12.8483,12.8822,147600.0
2009-07-30 15:05:00,19.02,19.04,19.0,19.03,129200.0,12.8822,12.8957,12.8686,12.889,129200.0
2009-07-30 15:10:00,19.03,19.07,19.03,19.06,110400.0,12.889,12.9161,12.889,12.9093,110400.0
2009-07-30 15:15:00,19.04,19.07,19.04,19.06,103400.0,12.8957,12.9161,12.8957,12.9093,103400.0
2009-07-30 15:20:00,19.06,19.08,19.03,19.03,121800.0,12.9093,12.9228,12.889,12.889,121800.0
2009-07-30 15:25:00,19.04,19.04,18.95,18.96,249000.0,12.8957,12.8957,12.8348,12.8416,249000.0
2009-07-30 15:30:00,18.97,18.97,18.88,18.88,222200.0,12.8483,12.8483,12.7874,12.7874,222200.0
2009-07-30 15:35:00,18.88,18.9,18.83,18.9,277000.0,12.7874,12.8009,12.7535,12.8009,277000.0
2009-07-30 15:40:00,18.9,18.9,18.79,18.85,316600.0,12.8009,12.8009,12.7264,12.7671,316600.0
2009-07-30 15:45:00,18.84,18.91,18.84,18.89,279000.0,12.7603,12.8077,12.7603,12.7941,279000.0
2009-07-30 15:50:00,18.89,18.91,18.82,18.83,310800.0,12.7941,12.8077,12.7467,12.7535,310800.0
2009-07-30 15:55:00,18.82,18.91,18.82,18.88,779800.0,12.7467,12.8077,12.7467,12.7874,779800.0
2009-07-31 09:30:00,18.7,18.72,18.33,18.34,326000.0,12.6655,12.679,12.4149,12.4216,326000.0
2009-07-31 09:35:00,18.35,18.42,18.25,18.26,273000.0,12.4284,12.4758,12.3607,12.3674,273000.0
2009-07-31 09:40:00,18.26,18.63,18.25,18.61,404600.0,12.3674,12.618,12.3607,12.6045,404600.0
2009-07-31 09:45:00,18.6,18.78,18.47,18.77,346200.0,12.5977,12.7196,12.5097,12.7129,346200.0
2009-07-31 09:50:00,18.75,18.75,18.66,18.67,188800.0,12.6993,12.6993,12.6384,12.6451,188800.0
2009-07-31 09:55:00,18.67,18.73,18.59,18.59,138800.0,12.6451,12.6858,12.591,12.591,138800.0
2009-07-31 10:00:00,18.6,18.7,18.57,18.68,278600.0,12.5977,12.6655,12.5774,12.6519,278600.0
2009-07-31 10:05:00,18.7,18.73,18.63,18.68,232600.0,12.6655,12.6858,12.618,12.6519,232600.0
2009-07-31 10:10:00,18.7,18.75,18.68,18.71,76600.0,12.6655,12.6993,12.6519,12.6722,76600.0
2009-07-31 10:15:00,18.71,18.75,18.68,18.7,136400.0,12.6722,12.6993,12.6519,12.6655,136400.0
2009-07-31 10:20:00,18.68,18.75,18.68,18.75,75800.0,12.6519,12.6993,12.6519,12.6993,75800.0
2009-07-31 10:25:00,18.75,18.79,18.68,18.69,81200.0,12.6993,12.7264,12.6519,12.6587,81200.0
2009-07-31 10:30:00,18.69,18.75,18.69,18.75,98600.0,12.6587,12.6993,12.6587,12.6993,98600.0
2009-07-31 10:35:00,18.74,18.75,18.68,18.71,59200.0,12.6926,12.6993,12.6519,12.6722,59200.0
2009-07-31 10:40:00,18.7,18.78,18.68,18.76,69200.0,12.6655,12.7196,12.6519,12.7061,69200.0
2009-07-31 10:45:00,18.77,18.79,18.7,18.7,55800.0,12.7129,12.7264,12.6655,12.6655,55800.0
2009-07-31 10:50:00,18.7,18.71,18.68,18.69,40000.0,12.6655,12.6722,12.6519,12.6587,40000.0
2009-07-31 10:55:00,18.7,18.77,18.7,18.75,83200.0,12.6655,12.7129,12.6655,12.6993,83200.0
2009-07-31 11:00:00,18.75,18.75,18.68,18.75,118600.0,12.6993,12.6993,12.6519,12.6993,118600.0
2009-07-31 11:05:00,18.75,18.77,18.74,18.75,78400.0,12.6993,12.7129,12.6926,12.6993,78400.0
2009-07-31 11:10:00,18.75,18.8,18.75,18.8,61200.0,12.6993,12.7332,12.6993,12.7332,61200.0
2009-07-31 11:15:00,18.81,18.81,18.68,18.69,97200.0,12.74,12.74,12.6519,12.6587,97200.0
2009-07-31 11:20:00,18.69,18.74,18.65,18.65,72000.0,12.6587,12.6926,12.6316,12.6316,72000.0
2009-07-31 11:25:00,18.65,18.72,18.65,18.7,72000.0,12.6316,12.679,12.6316,12.6655,72000.0
2009-07-31 11:30:00,18.7,18.7,18.65,18.7,60400.0,12.6655,12.6655,12.6316,12.6655,60400.0
2009-07-31 11:35:00,18.7,18.75,18.7,18.75,37000.0,12.6655,12.6993,12.6655,12.6993,37000.0
2009-07-31 11:40:00,18.75,18.82,18.75,18.79,54800.0,12.6993,12.7467,12.6993,12.7264,54800.0
2009-07-31 11:45:00,18.78,18.78,18.73,18.73,67400.0,12.7196,12.7196,12.6858,12.6858,67400.0
2009-07-31 11:50:00,18.73,18.81,18.73,18.8,46200.0,12.6858,12.74,12.6858,12.7332,46200.0
2009-07-31 11:55:00,18.8,18.81,18.75,18.8,64800.0,12.7332,12.74,12.6993,12.7332,64800.0
2009-07-31 12:00:00,18.8,18.82,18.76,18.8,106600.0,12.7332,12.7467,12.7061,12.7332,106600.0
2009-07-31 12:05:00,18.81,18.84,18.79,18.84,97800.0,12.74,12.7603,12.7264,12.7603,97800.0
2009-07-31 12:10:00,18.84,18.84,18.83,18.84,57800.0,12.7603,12.7603,12.7535,12.7603,57800.0
2009-07-31 12:15:00,18.84,18.85,18.78,18.8,127000.0,12.7603,12.7671,12.7196,12.7332,127000.0
2009-07-31 12:20:00,18.8,18.82,18.79,18.82,65600.0,12.7332,12.7467,12.7264,12.7467,65600.0
2009-07-31 12:25:00,18.81,18.81,18.76,18.76,39600.0,12.74,12.74,12.7061,12.7061,39600.0
2009-07-31 12:30:00,18.77,18.78,18.7,18.71,84400.0,12.7129,12.7196,12.6655,12.6722,84400.0
2009-07-31 12:35:00,18.71,18.71,18.7,18.7,17400.0,12.6722,12.6722,12.6655,12.6655,17400.0
2009-07-31 12:40:00,18.71,18.72,18.7,18.71,48000.0,12.6722,12.679,12.6655,12.6722,48000.0
2009-07-31 12:45:00,18.71,18.73,18.71,18.73,38000.0,12.6722,12.6858,12.6722,12.6858,38000.0
2009-07-31 12:50:00,18.73,18.75,18.71,18.72,34800.0,12.6858,12.6993,12.6722,12.679,34800.0
2009-07-31 12:55:00,18.73,18.75,18.73,18.74,38400.0,12.6858,12.6993,12.6858,12.6926,38400.0
2009-07-31 13:00:00,18.73,18.73,18.71,18.71,39800.0,12.6858,12.6858,12.6722,12.6722,39800.0
2009-07-31 13:05:00,18.72,18.74,18.72,18.74,23800.0,12.679,12.6926,12.679,12.6926,23800.0
2009-07-31 13:10:00,18.74,18.75,18.73,18.75,46200.0,12.6926,12.6993,12.6858,12.6993,46200.0
2009-07-31 13:15:00,18.75,18.78,18.75,18.77,33800.0,12.6993,12.7196,12.6993,12.7129,33800.0
2009-07-31 13:20:00,18.77,18.78,18.77,18.78,19000.0,12.7129,12.7196,12.7129,12.7196,19000.0
2009-07-31 13:25:00,18.78,18.82,18.77,18.82,43800.0,12.7196,12.7467,12.7129,12.7467,43800.0
2009-07-31 13:30:00,18.83,18.84,18.81,18.83,33200.0,12.7535,12.7603,12.74,12.7535,33200.0
2009-07-31 13:35:00,18.83,18.85,18.82,18.85,48600.0,12.7535,12.7671,12.7467,12.7671,48600.0
2009-07-31 13:40:00,18.85,18.92,18.84,18.89,154600.0,12.7671,12.8145,12.7603,12.7941,154600.0
2009-07-31 13:45:00,18.89,18.92,18.85,18.85,56400.0,12.7941,12.8145,12.7671,12.7671,56400.0
2009-07-31 13:50:00,18.85,18.87,18.81,18.84,44600.0,12.7671,12.7806,12.74,12.7603,44600.0
2009-07-31 13:55:00,18.84,18.85,18.8,18.82,37200.0,12.7603,12.7671,12.7332,12.7467,37200.0
2009-07-31 14:00:00,18.81,18.85,18.8,18.84,55000.0,12.74,12.7671,12.7332,12.7603,55000.0
2009-07-31 14:05:00,18.84,18.84,18.8,18.83,83600.0,12.7603,12.7603,12.7332,12.7535,83600.0
2009-07-31 14:10:00,18.83,18.9,18.82,18.86,113400.0,12.7535,12.8009,12.7467,12.7738,113400.0
2009-07-31 14:15:00,18.86,18.88,18.85,18.88,67600.0,12.7738,12.7874,12.7671,12.7874,67600.0
2009-07-31 14:20:00,18.88,18.9,18.85,18.85,42200.0,12.7874,12.8009,12.7671,12.7671,42200.0
2009-07-31 14:25:00,18.86,18.88,18.85,18.87,68800.0,12.7738,12.7874,12.7671,12.7806,68800.0
2009-07-31 14:30:00,18.87,18.89,18.86,18.88,32400.0,12.7806,12.7941,12.7738,12.7874,32400.0
2009-07-31 14:35:00,18.88,18.89,18.81,18.83,101600.0,12.7874,12.7941,12.74,12.7535,101600.0
2009-07-31 14:40:00,18.83,18.83,18.8,18.82,120400.0,12.7535,12.7535,12.7332,12.7467,120400.0
2009-07-31 14:45:00,18.82,18.91,18.82,18.9,57400.0,12.7467,12.8077,12.7467,12.8009,57400.0
2009-07-31 14:50:00,18.9,18.91,18.89,18.89,39800.0,12.8009,12.8077,12.7941,12.7941,39800.0
2009-07-31 14:55:00,18.88,18.93,18.86,18.91,78400.0,12.7874,12.8212,12.7738,12.8077,78400.0
2009-07-31 15:00:00,18.91,18.92,18.86,18.89,126000.0,12.8077,12.8145,12.7738,12.7941,126000.0
2009-07-31 15:05:00,18.89,18.92,18.88,18.9,77200.0,12.7941,12.8145,12.7874,12.8009,77200.0
2009-07-31 15:10:00,18.9,18.91,18.88,18.9,77200.0,12.8009,12.8077,12.7874,12.8009,77200.0
2009-07-31 15:15:00,18.9,18.92,18.9,18.92,163000.0,12.8009,12.8145,12.8009,12.8145,163000.0
2009-07-31 15:20:00,18.92,18.99,18.9,18.95,169600.0,12.8145,12.8619,12.8009,12.8348,169600.0
2009-07-31 15:25:00,18.95,18.98,18.93,18.93,136400.0,12.8348,12.8551,12.8212,12.8212,136400.0
2009-07-31 15:30:00,18.93,18.95,18.89,18.93,177000.0,12.8212,12.8348,12.7941,12.8212,177000.0
2009-07-31 15:35:00,18.93,18.94,18.89,18.9,99800.0,12.8212,12.828,12.7941,12.8009,99800.0
2009-07-31 15:40:00,18.9,18.91,18.86,18.86,215000.0,12.8009,12.8077,12.7738,12.7738,215000.0
2009-07-31 15:45:00,18.86,18.91,18.83,18.9,270400.0,12.7738,12.8077,12.7535,12.8009,270400.0
2009-07-31 15:50:00,18.89,18.93,18.84,18.92,402000.0,12.7941,12.8212,12.7603,12.8145,402000.0
2009-07-31 15:55:00,18.93,18.98,18.91,18.93,508200.0,12.8212,12.8551,12.8077,12.8212,508200.0
2009-08-03 09:30:00,19.21,19.24,19.03,19.13,283400.0,13.0109,13.0312,12.889,12.9567,283400.0
2009-08-03 09:35:00,19.13,19.18,19.11,19.16,128600.0,12.9567,12.9906,12.9432,12.977,128600.0
2009-08-03 09:40:00,19.15,19.21,19.11,19.14,129200.0,12.9702,13.0109,12.9432,12.9635,129200.0
2009-08-03 09:45:00,19.13,19.15,19.08,19.12,75400.0,12.9567,12.9702,12.9228,12.9499,75400.0
2009-08-03 09:50:00,19.12,19.19,19.11,19.16,144400.0,12.9499,12.9973,12.9432,12.977,144400.0
2009-08-03 09:55:00,19.17,19.21,19.16,19.2,65000.0,12.9838,13.0109,12.977,13.0041,65000.0
2009-08-03 10:00:00,19.21,19.27,19.17,19.23,144000.0,13.0109,13.0515,12.9838,13.0244,144000.0
2009-08-03 10:05:00,19.23,19.29,19.22,19.27,155800.0,13.0244,13.0651,13.0177,13.0515,155800.0
2009-08-03 10:10:00,19.27,19.3,19.23,19.29,149400.0,13.0515,13.0718,13.0244,13.0651,149400.0
2009-08-03 10:15:00,19.29,19.3,19.22,19.29,107200.0,13.0651,13.0718,13.0177,13.0651,107200.0
2009-08-03 10:20:00,19.29,19.35,19.28,19.33,113200.0,13.0651,13.1057,13.0583,13.0922,113200.0
2009-08-03 10:25:00,19.34,19.45,19.34,19.45,106000.0,13.0989,13.1734,13.0989,13.1734,106000.0
2009-08-03 10:30:00,19.45,19.49,19.43,19.47,112400.0,13.1734,13.2005,13.1599,13.187,112400.0
2009-08-03 10:35:00,19.47,19.48,19.42,19.46,64200.0,13.187,13.1938,13.1531,13.1802,64200.0
2009-08-03 10:40:00,19.46,19.47,19.4,19.43,75000.0,13.1802,13.187,13.1396,13.1599,75000.0
2009-08-03 10:45:00,19.43,19.46,19.43,19.46,65000.0,13.1599,13.1802,13.1599,13.1802,65000.0
2009-08-03 10:50:00,19.46,19.5,19.45,19.46,187600.0,13.1802,13.2073,13.1734,13.1802,187600.0
2009-08-03 10:55:00,19.46,19.47,19.39,19.4,102600.0,13.1802,13.187,13.1328,13.1396,102600.0
2009-08-03 11:00:00,19.4,19.43,19.39,19.4,65200.0,13.1396,13.1599,13.1328,13.1396,65200.0
2009-08-03 11:05:00,19.4,19.41,19.34,19.34,141800.0,13.1396,13.1463,13.0989,13.0989,141800.0
2009-08-03 11:10:00,19.34,19.35,19.32,19.33,49800.0,13.0989,13.1057,13.0854,13.0922,49800.0
2009-08-03 11:15:00,19.33,19.33,19.25,19.31,136000.0,13.0922,13.0922,13.038,13.0786,136000.0
2009-08-03 11:20:00,19.31,19.39,19.3,19.39,69000.0,13.0786,13.1328,13.0718,13.1328,69000.0
2009-08-03 11:25:00,19.38,19.39,19.32,19.33,53400.0,13.126,13.1328,13.0854,13.0922,53400.0
2009-08-03 11:30:00,19.32,19.33,19.31,19.31,42000.0,13.0854,13.0922,13.0786,13.0786,42000.0
2009-08-03 11:35:00,19.31,19.32,19.3,19.3,57200.0,13.0786,13.0854,13.0718,13.0718,57200.0
2009-08-03 11:40:00,19.31,19.31,19.28,19.3,59800.0,13.0786,13.0786,13.0583,13.0718,59800.0
2009-08-03 11:45:00,19.3,19.32,19.29,19.3,77800.0,13.0718,13.0854,13.0651,13.0718,77800.0
2009-08-03 11:50:00,19.3,19.3,19.27,19.27,41600.0,13.0718,13.0718,13.0515,13.0515,41600.0
2009-08-03 11:55:00,19.28,19.29,19.28,19.28,26400.0,13.0583,13.0651,13.0583,13.0583,26400.0
2009-08-03 12:00:00,19.29,19.31,19.28,19.3,46800.0,13.0651,13.0786,13.0583,13.0718,46800.0
2009-08-03 12:05:00,19.3,19.31,19.3,19.31,99400.0,13.0718,13.0786,13.0718,13.0786,99400.0
2009-08-03 12:10:00,19.31,19.33,19.3,19.31,49000.0,13.0786,13.0922,13.0718,13.0786,49000.0
2009-08-03 12:15:00,19.3,19.31,19.29,19.31,74600.0,13.0718,13.0786,13.0651,13.0786,74600.0
2009-08-03 12:20:00,19.31,19.31,19.3,19.3,20600.0,13.0786,13.0786,13.0718,13.0718,20600.0
2009-08-03 12:25:00,19.3,19.31,19.28,19.29,45200.0,13.0718,13.0786,13.0583,13.0651,45200.0
2009-08-03 12:30:00,19.3,19.34,19.29,19.31,34600.0,13.0718,13.0989,13.0651,13.0786,34600.0
2009-08-03 12:35:00,19.31,19.33,19.25,19.32,146200.0,13.0786,13.0922,13.038,13.0854,146200.0
2009-08-03 12:40:00,19.32,19.32,19.29,19.32,81200.0,13.0854,13.0854,13.0651,13.0854,81200.0
2009-08-03 12:45:00,19.31,19.34,19.3,19.31,39600.0,13.0786,13.0989,13.0718,13.0786,39600.0
2009-08-03 12:50:00,19.31,19.31,19.28,19.3,23200.0,13.0786,13.0786,13.0583,13.0718,23200.0
2009-08-03 12:55:00,19.3,19.32,19.28,19.32,20400.0,13.0718,13.0854,13.0583,13.0854,20400.0
2009-08-03 13:00:00,19.32,19.34,19.31,19.33,71400.0,13.0854,13.0989,13.0786,13.0922,71400.0
2009-08-03 13:05:00,19.32,19.33,19.31,19.32,44400.0,13.0854,13.0922,13.0786,13.0854,44400.0
2009-08-03 13:10:00,19.32,19.33,19.27,19.28,38000.0,13.0854,13.0922,13.0515,13.0583,38000.0
2009-08-03 13:15:00,19.28,19.31,19.27,19.3,36600.0,13.0583,13.0786,13.0515,13.0718,36600.0
2009-08-03 13:20:00,19.31,19.33,19.29,19.32,27800.0,13.0786,13.0922,13.0651,13.0854,27800.0
2009-08-03 13:25:00,19.32,19.34,19.32,19.33,37400.0,13.0854,13.0989,13.0854,13.0922,37400.0
2009-08-03 13:30:00,19.34,19.37,19.34,19.35,57400.0,13.0989,13.1192,13.0989,13.1057,57400.0
2009-08-03 13:35:00,19.34,19.35,19.32,19.33,23000.0,13.0989,13.1057,13.0854,13.0922,23000.0
2009-08-03 13:40:00,19.34,19.36,19.34,19.35,29000.0,13.0989,13.1125,13.0989,13.1057,29000.0
2009-08-03 13:45:00,19.35,19.36,19.35,19.35,37800.0,13.1057,13.1125,13.1057,13.1057,37800.0
2009-08-03 13:50:00,19.35,19.35,19.32,19.32,38400.0,13.1057,13.1057,13.0854,13.0854,38400.0
2009-08-03 13:55:00,19.32,19.34,19.31,19.33,38000.0,13.0854,13.0989,13.0786,13.0922,38000.0
2009-08-03 14:00:00,19.33,19.38,19.33,19.37,88000.0,13.0922,13.126,13.0922,13.1192,88000.0
2009-08-03 14:05:00,19.38,19.41,19.35,19.35,63800.0,13.126,13.1463,13.1057,13.1057,63800.0
2009-08-03 14:10:00,19.35,19.38,19.35,19.36,99600.0,13.1057,13.126,13.1057,13.1125,99600.0
2009-08-03 14:15:00,19.36,19.42,19.36,19.41,97400.0,13.1125,13.1531,13.1125,13.1463,97400.0
2009-08-03 14:20:00,19.41,19.44,19.4,19.43,56800.0,13.1463,13.1667,13.1396,13.1599,56800.0
2009-08-03 14:25:00,19.43,19.49,19.43,19.45,136400.0,13.1599,13.2005,13.1599,13.1734,136400.0
2009-08-03 14:30:00,19.44,19.48,19.44,19.45,86000.0,13.1667,13.1938,13.1667,13.1734,86000.0
2009-08-03 14:35:00,19.45,19.47,19.44,19.44,53800.0,13.1734,13.187,13.1667,13.1667,53800.0
2009-08-03 14:40:00,19.44,19.47,19.43,19.44,53600.0,13.1667,13.187,13.1599,13.1667,53600.0
2009-08-03 14:45:00,19.44,19.46,19.43,19.43,39600.0,13.1667,13.1802,13.1599,13.1599,39600.0
2009-08-03 14:50:00,19.43,19.44,19.4,19.42,70400.0,13.1599,13.1667,13.1396,13.1531,70400.0
2009-08-03 14:55:00,19.42,19.45,19.41,19.43,47800.0,13.1531,13.1734,13.1463,13.1599,47800.0
2009-08-03 15:00:00,19.43,19.48,19.42,19.45,116200.0,13.1599,13.1938,13.1531,13.1734,116200.0
2009-08-03 15:05:00,19.45,19.47,19.42,19.45,67200.0,13.1734,13.187,13.1531,13.1734,67200.0
2009-08-03 15:10:00,19.45,19.48,19.4,19.43,83800.0,13.1734,13.1938,13.1396,13.1599,83800.0
2009-08-03 15:15:00,19.42,19.43,19.4,19.42,98800.0,13.1531,13.1599,13.1396,13.1531,98800.0
2009-08-03 15:20:00,19.43,19.46,19.41,19.43,64200.0,13.1599,13.1802,13.1463,13.1599,64200.0
2009-08-03 15:25:00,19.43,19.47,19.41,19.45,83600.0,13.1599,13.187,13.1463,13.1734,83600.0
2009-08-03 15:30:00,19.45,19.45,19.4,19.42,87600.0,13.1734,13.1734,13.1396,13.1531,87600.0
2009-08-03 15:35:00,19.42,19.43,19.37,19.37,128600.0,13.1531,13.1599,13.1192,13.1192,128600.0
2009-08-03 15:40:00,19.38,19.42,19.37,19.38,158200.0,13.126,13.1531,13.1192,13.126,158200.0
2009-08-03 15:45:00,19.39,19.4,19.38,19.39,242800.0,13.1328,13.1396,13.126,13.1328,242800.0
2009-08-03 15:50:00,19.39,19.43,19.39,19.41,256400.0,13.1328,13.1599,13.1328,13.1463,256400.0
2009-08-03 15:55:00,19.42,19.49,19.37,19.48,552800.0,13.1531,13.2005,13.1192,13.1938,552800.0
2009-08-04 09:30:00,19.34,19.43,19.24,19.39,95000.0,13.0989,13.1599,13.0312,13.1328,95000.0
2009-08-04 09:35:00,19.36,19.38,19.27,19.33,51000.0,13.1125,13.126,13.0515,13.0922,51000.0
2009-08-04 09:40:00,19.33,19.4,19.32,19.4,59600.0,13.0922,13.1396,13.0854,13.1396,59600.0
2009-08-04 09:45:00,19.42,19.43,19.32,19.36,78200.0,13.1531,13.1599,13.0854,13.1125,78200.0
2009-08-04 09:50:00,19.36,19.46,19.34,19.45,106600.0,13.1125,13.1802,13.0989,13.1734,106600.0
2009-08-04 09:55:00,19.45,19.52,19.45,19.5,77000.0,13.1734,13.2208,13.1734,13.2073,77000.0
2009-08-04 10:00:00,19.5,19.63,19.5,19.57,174600.0,13.2073,13.2953,13.2073,13.2547,174600.0
2009-08-04 10:05:00,19.57,19.59,19.51,19.52,137200.0,13.2547,13.2683,13.2141,13.2208,137200.0
2009-08-04 10:10:00,19.52,19.57,19.49,19.5,92400.0,13.2208,13.2547,13.2005,13.2073,92400.0
2009-08-04 10:15:00,19.49,19.5,19.46,19.47,98200.0,13.2005,13.2073,13.1802,13.187,98200.0
2009-08-04 10:20:00,19.47,19.48,19.38,19.4,94000.0,13.187,13.1938,13.126,13.1396,94000.0
2009-08-04 10:25:00,19.4,19.43,19.37,19.39,76000.0,13.1396,13.1599,13.1192,13.1328,76000.0
2009-08-04 10:30:00,19.39,19.39,19.36,19.36,101800.0,13.1328,13.1328,13.1125,13.1125,101800.0
2009-08-04 10:35:00,19.37,19.39,19.35,19.36,47400.0,13.1192,13.1328,13.1057,13.1125,47400.0
2009-08-04 10:40:00,19.36,19.38,19.34,19.34,114800.0,13.1125,13.126,13.0989,13.0989,114800.0
2009-08-04 10:45:00,19.34,19.38,19.34,19.36,59200.0,13.0989,13.126,13.0989,13.1125,59200.0
2009-08-04 10:50:00,19.35,19.36,19.33,19.36,36200.0,13.1057,13.1125,13.0922,13.1125,36200.0
2009-08-04 10:55:00,19.36,19.49,19.36,19.48,121600.0,13.1125,13.2005,13.1125,13.1938,121600.0
2009-08-04 11:00:00,19.49,19.59,19.47,19.57,190600.0,13.2005,13.2683,13.187,13.2547,190600.0
2009-08-04 11:05:00,19.57,19.57,19.52,19.55,92200.0,13.2547,13.2547,13.2208,13.2412,92200.0
2009-08-04 11:10:00,19.55,19.67,19.54,19.64,166200.0,13.2412,13.3224,13.2344,13.3021,166200.0
2009-08-04 11:15:00,19.64,19.64,19.58,19.61,48400.0,13.3021,13.3021,13.2615,13.2818,48400.0
2009-08-04 11:20:00,19.61,19.61,19.54,19.55,66800.0,13.2818,13.2818,13.2344,13.2412,66800.0
2009-08-04 11:25:00,19.55,19.63,19.35,19.6,115000.0,13.2412,13.2953,13.1057,13.275,115000.0
2009-08-04 11:30:00,19.6,19.6,19.56,19.57,32400.0,13.275,13.275,13.2479,13.2547,32400.0
2009-08-04 11:35:00,19.57,19.65,19.56,19.64,42400.0,13.2547,13.3089,13.2479,13.3021,42400.0
2009-08-04 11:40:00,19.63,19.66,19.57,19.58,50800.0,13.2953,13.3157,13.2547,13.2615,50800.0
2009-08-04 11:45:00,19.58,19.59,19.5,19.51,41000.0,13.2615,13.2683,13.2073,13.2141,41000.0
2009-08-04 11:50:00,19.5,19.56,19.48,19.54,46000.0,13.2073,13.2479,13.1938,13.2344,46000.0
2009-08-04 11:55:00,19.54,19.61,19.54,19.6,63000.0,13.2344,13.2818,13.2344,13.275,63000.0
2009-08-04 12:00:00,19.6,19.61,19.58,19.61,25400.0,13.275,13.2818,13.2615,13.2818,25400.0
2009-08-04 12:05:00,19.61,19.68,19.61,19.68,113800.0,13.2818,13.3292,13.2818,13.3292,113800.0
2009-08-04 12:10:00,19.68,19.74,19.66,19.74,101400.0,13.3292,13.3698,13.3157,13.3698,101400.0
2009-08-04 12:15:00,19.73,19.75,19.72,19.75,77400.0,13.3631,13.3766,13.3563,13.3766,77400.0
2009-08-04 12:20:00,19.75,19.78,19.73,19.75,103800.0,13.3766,13.3969,13.3631,13.3766,103800.0
2009-08-04 12:25:00,19.75,19.79,19.75,19.78,74200.0,13.3766,13.4037,13.3766,13.3969,74200.0
2009-08-04 12:30:00,19.77,19.77,19.5,19.74,93400.0,13.3902,13.3902,13.2073,13.3698,93400.0
2009-08-04 12:35:00,19.74,19.75,19.65,19.65,88400.0,13.3698,13.3766,13.3089,13.3089,88400.0
2009-08-04 12:40:00,19.66,19.67,19.63,19.64,59600.0,13.3157,13.3224,13.2953,13.3021,59600.0
2009-08-04 12:45:00,19.64,19.72,19.62,19.71,83400.0,13.3021,13.3563,13.2886,13.3495,83400.0
2009-08-04 12:50:00,19.72,19.74,19.69,19.73,60400.0,13.3563,13.3698,13.336,13.3631,60400.0
2009-08-04 12:55:00,19.74,19.74,19.7,19.71,53400.0,13.3698,13.3698,13.3428,13.3495,53400.0
2009-08-04 13:00:00,19.71,19.73,19.69,19.7,95200.0,13.3495,13.3631,13.336,13.3428,95200.0
2009-08-04 13:05:00,19.7,19.78,19.7,19.77,88400.0,13.3428,13.3969,13.3428,13.3902,88400.0
2009-08-04 13:10:00,19.77,19.78,19.76,19.77,74800.0,13.3902,13.3969,13.3834,13.3902,74800.0
2009-08-04 13:15:00,19.78,19.78,19.74,19.75,29000.0,13.3969,13.3969,13.3698,13.3766,29000.0
2009-08-04 13:20:00,19.74,19.75,19.74,19.75,49800.0,13.3698,13.3766,13.3698,13.3766,49800.0
2009-08-04 13:25:00,19.75,19.75,19.74,19.74,29800.0,13.3766,13.3766,13.3698,13.3698,29800.0
2009-08-04 13:30:00,19.74,19.75,19.73,19.75,28000.0,13.3698,13.3766,13.3631,13.3766,28000.0
2009-08-04 13:35:00,19.74,19.78,19.74,19.76,67600.0,13.3698,13.3969,13.3698,13.3834,67600.0
2009-08-04 13:40:00,19.77,19.78,19.75,19.77,52200.0,13.3902,13.3969,13.3766,13.3902,52200.0
2009-08-04 13:45:00,19.76,19.77,19.72,19.72,66800.0,13.3834,13.3902,13.3563,13.3563,66800.0
2009-08-04 13:50:00,19.72,19.74,19.7,19.72,81000.0,13.3563,13.3698,13.3428,13.3563,81000.0
2009-08-04 13:55:00,19.72,19.75,19.7,19.73,116400.0,13.3563,13.3766,13.3428,13.3631,116400.0
2009-08-04 14:00:00,19.73,19.73,19.66,19.67,111400.0,13.3631,13.3631,13.3157,13.3224,111400.0
2009-08-04 14:05:00,19.67,19.68,19.62,19.66,196000.0,13.3224,13.3292,13.2886,13.3157,196000.0
2009-08-04 14:10:00,19.67,19.72,19.66,19.7,66200.0,13.3224,13.3563,13.3157,13.3428,66200.0
2009-08-04 14:15:00,19.7,19.72,19.69,19.71,43800.0,13.3428,13.3563,13.336,13.3495,43800.0
2009-08-04 14:20:00,19.71,19.71,19.67,19.68,37400.0,13.3495,13.3495,13.3224,13.3292,37400.0
2009-08-04 14:25:00,19.68,19.75,19.68,19.75,67200.0,13.3292,13.3766,13.3292,13.3766,67200.0
2009-08-04 14:30:00,19.75,19.75,19.72,19.73,92800.0,13.3766,13.3766,13.3563,13.3631,92800.0
2009-08-04 14:35:00,19.72,19.78,19.72,19.76,66600.0,13.3563,13.3969,13.3563,13.3834,66600.0
2009-08-04 14:40:00,19.77,19.82,19.76,19.82,58400.0,13.3902,13.424,13.3834,13.424,58400.0
2009-08-04 14:45:00,19.82,19.85,19.8,19.8,104200.0,13.424,13.4444,13.4105,13.4105,104200.0
2009-08-04 14:50:00,19.79,19.8,19.72,19.74,60000.0,13.4037,13.4105,13.3563,13.3698,60000.0
2009-08-04 14:55:00,19.73,19.78,19.73,19.77,70600.0,13.3631,13.3969,13.3631,13.3902,70600.0
2009-08-04 15:00:00,19.78,19.8,19.75,19.77,99000.0,13.3969,13.4105,13.3766,13.3902,99000.0
2009-08-04 15:05:00,19.77,19.82,19.77,19.81,80000.0,13.3902,13.424,13.3902,13.4173,80000.0
2009-08-04 15:10:00,19.8,19.84,19.75,19.76,219200.0,13.4105,13.4376,13.3766,13.3834,219200.0
2009-08-04 15:15:00,19.75,19.77,19.73,19.75,80200.0,13.3766,13.3902,13.3631,13.3766,80200.0
2009-08-04 15:20:00,19.75,19.79,19.73,19.74,128200.0,13.3766,13.4037,13.3631,13.3698,128200.0
2009-08-04 15:25:00,19.74,19.77,19.74,19.75,82400.0,13.3698,13.3902,13.3698,13.3766,82400.0
2009-08-04 15:30:00,19.75,19.77,19.7,19.7,175400.0,13.3766,13.3902,13.3428,13.3428,175400.0
2009-08-04 15:35:00,19.71,19.74,19.7,19.72,191200.0,13.3495,13.3698,13.3428,13.3563,191200.0
2009-08-04 15:40:00,19.72,19.8,19.72,19.78,260000.0,13.3563,13.4105,13.3563,13.3969,260000.0
2009-08-04 15:45:00,19.79,19.83,19.78,19.81,267600.0,13.4037,13.4308,13.3969,13.4173,267600.0
2009-08-04 15:50:00,19.81,19.89,19.8,19.88,277600.0,13.4173,13.4714,13.4105,13.4647,277600.0
2009-08-04 15:55:00,19.89,19.95,19.88,19.92,726000.0,13.4714,13.5121,13.4647,13.4918,726000.0
2009-08-05 09:30:00,19.96,19.97,19.82,19.93,129200.0,13.5189,13.5256,13.424,13.4985,129200.0
2009-08-05 09:35:00,19.93,19.97,19.86,19.95,120400.0,13.4985,13.5256,13.4511,13.5121,120400.0
2009-08-05 09:40:00,19.95,20.0,19.92,19.93,148600.0,13.5121,13.5459,13.4918,13.4985,148600.0
2009-08-05 09:45:00,19.94,19.97,19.89,19.92,106600.0,13.5053,13.5256,13.4714,13.4918,106600.0
2009-08-05 09:50:00,19.92,19.95,19.86,19.93,130200.0,13.4918,13.5121,13.4511,13.4985,130200.0
2009-08-05 09:55:00,19.94,19.95,19.88,19.92,91200.0,13.5053,13.5121,13.4647,13.4918,91200.0
2009-08-05 10:00:00,19.92,19.92,19.67,19.72,206400.0,13.4918,13.4918,13.3224,13.3563,206400.0
2009-08-05 10:05:00,19.72,19.78,19.71,19.78,82000.0,13.3563,13.3969,13.3495,13.3969,82000.0
2009-08-05 10:10:00,19.78,19.82,19.72,19.76,108800.0,13.3969,13.424,13.3563,13.3834,108800.0
2009-08-05 10:15:00,19.76,19.76,19.67,19.68,88800.0,13.3834,13.3834,13.3224,13.3292,88800.0
2009-08-05 10:20:00,19.68,19.75,19.67,19.75,196000.0,13.3292,13.3766,13.3224,13.3766,196000.0
2009-08-05 10:25:00,19.74,19.78,19.74,19.77,120000.0,13.3698,13.3969,13.3698,13.3902,120000.0
2009-08-05 10:30:00,19.77,19.82,19.76,19.79,86000.0,13.3902,13.424,13.3834,13.4037,86000.0
2009-08-05 10:35:00,19.79,19.84,19.78,19.79,148400.0,13.4037,13.4376,13.3969,13.4037,148400.0
2009-08-05 10:40:00,19.79,19.82,19.78,19.79,80800.0,13.4037,13.424,13.3969,13.4037,80800.0
2009-08-05 10:45:00,19.8,19.8,19.73,19.74,77200.0,13.4105,13.4105,13.3631,13.3698,77200.0
2009-08-05 10:50:00,19.74,19.75,19.72,19.74,204000.0,13.3698,13.3766,13.3563,13.3698,204000.0
2009-08-05 10:55:00,19.74,19.81,19.73,19.79,93800.0,13.3698,13.4173,13.3631,13.4037,93800.0
2009-08-05 11:00:00,19.79,19.79,19.69,19.69,82400.0,13.4037,13.4037,13.336,13.336,82400.0
2009-08-05 11:05:00,19.69,19.73,19.64,19.72,98400.0,13.336,13.3631,13.3021,13.3563,98400.0
2009-08-05 11:10:00,19.73,19.75,19.7,19.75,102400.0,13.3631,13.3766,13.3428,13.3766,102400.0
2009-08-05 11:15:00,19.75,19.75,19.73,19.73,57800.0,13.3766,13.3766,13.3631,13.3631,57800.0
2009-08-05 11:20:00,19.74,19.74,19.68,19.68,58200.0,13.3698,13.3698,13.3292,13.3292,58200.0
2009-08-05 11:25:00,19.68,19.69,19.65,19.67,155200.0,13.3292,13.336,13.3089,13.3224,155200.0
2009-08-05 11:30:00,19.67,19.68,19.66,19.68,74000.0,13.3224,13.3292,13.3157,13.3292,74000.0
2009-08-05 11:35:00,19.69,19.69,19.63,19.64,67000.0,13.336,13.336,13.2953,13.3021,67000.0
2009-08-05 11:40:00,19.64,19.65,19.62,19.64,31600.0,13.3021,13.3089,13.2886,13.3021,31600.0
2009-08-05 11:45:00,19.64,19.69,19.63,19.69,25800.0,13.3021,13.336,13.2953,13.336,25800.0
2009-08-05 11:50:00,19.69,19.73,19.69,19.72,46800.0,13.336,13.3631,13.336,13.3563,46800.0
2009-08-05 11:55:00,19.72,19.73,19.67,19.67,44200.0,13.3563,13.3631,13.3224,13.3224,44200.0
2009-08-05 12:00:00,19.67,19.67,19.65,19.66,47600.0,13.3224,13.3224,13.3089,13.3157,47600.0
2009-08-05 12:05:00,19.66,19.71,19.66,19.7,57000.0,13.3157,13.3495,13.3157,13.3428,57000.0
2009-08-05 12:10:00,19.7,19.74,19.69,19.74,54000.0,13.3428,13.3698,13.336,13.3698,54000.0
2009-08-05 12:15:00,19.74,19.83,19.74,19.83,63400.0,13.3698,13.4308,13.3698,13.4308,63400.0
2009-08-05 12:20:00,19.82,19.86,19.82,19.83,46000.0,13.424,13.4511,13.424,13.4308,46000.0
2009-08-05 12:25:00,19.83,19.85,19.82,19.85,36000.0,13.4308,13.4444,13.424,13.4444,36000.0
2009-08-05 12:30:00,19.85,19.86,19.84,19.84,55400.0,13.4444,13.4511,13.4376,13.4376,55400.0
2009-08-05 12:35:00,19.84,19.84,19.76,19.76,56800.0,13.4376,13.4376,13.3834,13.3834,56800.0
2009-08-05 12:40:00,19.77,19.8,19.76,19.78,31400.0,13.3902,13.4105,13.3834,13.3969,31400.0
2009-08-05 12:45:00,19.78,19.8,19.77,19.8,24800.0,13.3969,13.4105,13.3902,13.4105,24800.0
2009-08-05 12:50:00,19.8,19.83,19.78,19.79,33800.0,13.4105,13.4308,13.3969,13.4037,33800.0
2009-08-05 12:55:00,19.78,19.78,19.71,19.71,38800.0,13.3969,13.3969,13.3495,13.3495,38800.0
2009-08-05 13:00:00,19.72,19.76,19.7,19.74,43600.0,13.3563,13.3834,13.3428,13.3698,43600.0
2009-08-05 13:05:00,19.74,19.74,19.66,19.69,66000.0,13.3698,13.3698,13.3157,13.336,66000.0
2009-08-05 13:10:00,19.69,19.75,19.69,19.74,39200.0,13.336,13.3766,13.336,13.3698,39200.0
2009-08-05 13:15:00,19.74,19.76,19.74,19.74,70000.0,13.3698,13.3834,13.3698,13.3698,70000.0
2009-08-05 13:20:00,19.75,19.77,19.72,19.77,37000.0,13.3766,13.3902,13.3563,13.3902,37000.0
2009-08-05 13:25:00,19.76,19.85,19.76,19.84,113400.0,13.3834,13.4444,13.3834,13.4376,113400.0
2009-08-05 13:30:00,19.84,19.88,19.84,19.86,51200.0,13.4376,13.4647,13.4376,13.4511,51200.0
2009-08-05 13:35:00,19.86,19.86,19.81,19.83,43400.0,13.4511,13.4511,13.4173,13.4308,43400.0
2009-08-05 13:40:00,19.83,19.88,19.81,19.86,59000.0,13.4308,13.4647,13.4173,13.4511,59000.0
2009-08-05 13:45:00,19.85,19.86,19.84,19.84,37400.0,13.4444,13.4511,13.4376,13.4376,37400.0
2009-08-05 13:50:00,19.84,19.84,19.79,19.79,42400.0,13.4376,13.4376,13.4037,13.4037,42400.0
2009-08-05 13:55:00,19.79,19.8,19.78,19.79,35800.0,13.4037,13.4105,13.3969,13.4037,35800.0
2009-08-05 14:00:00,19.79,19.81,19.77,19.81,67800.0,13.4037,13.4173,13.3902,13.4173,67800.0
2009-08-05 14:05:00,19.81,19.84,19.81,19.83,30800.0,13.4173,13.4376,13.4173,13.4308,30800.0
2009-08-05 14:10:00,19.83,19.86,19.83,19.86,34600.0,13.4308,13.4511,13.4308,13.4511,34600.0
2009-08-05 14:15:00,19.86,19.86,19.84,19.85,35600.0,13.4511,13.4511,13.4376,13.4444,35600.0
2009-08-05 14:20:00,19.84,19.86,19.84,19.85,33000.0,13.4376,13.4511,13.4376,13.4444,33000.0
2009-08-05 14:25:00,19.85,19.86,19.84,19.86,51400.0,13.4444,13.4511,13.4376,13.4511,51400.0
2009-08-05 14:30:00,19.86,19.88,19.85,19.88,80200.0,13.4511,13.4647,13.4444,13.4647,80200.0
2009-08-05 14:35:00,19.89,19.9,19.87,19.89,89000.0,13.4714,13.4782,13.4579,13.4714,89000.0
2009-08-05 14:40:00,19.89,19.95,19.86,19.94,79600.0,13.4714,13.5121,13.4511,13.5053,79600.0
2009-08-05 14:45:00,19.95,19.96,19.92,19.95,87600.0,13.5121,13.5189,13.4918,13.5121,87600.0
2009-08-05 14:50:00,19.95,19.98,19.92,19.97,100400.0,13.5121,13.5324,13.4918,13.5256,100400.0
2009-08-05 14:55:00,19.98,20.0,19.97,20.0,63600.0,13.5324,13.5459,13.5256,13.5459,63600.0
2009-08-05 15:00:00,19.99,20.0,19.97,19.98,135000.0,13.5392,13.5459,13.5256,13.5324,135000.0
2009-08-05 15:05:00,19.98,20.0,19.98,20.0,105400.0,13.5324,13.5459,13.5324,13.5459,105400.0
2009-08-05 15:10:00,20.0,20.03,19.99,20.01,348200.0,13.5459,13.5663,13.5392,13.5527,348200.0
2009-08-05 15:15:00,20.01,20.03,20.0,20.03,143000.0,13.5527,13.5663,13.5459,13.5663,143000.0
2009-08-05 15:20:00,20.03,20.09,20.02,20.08,83600.0,13.5663,13.6069,13.5595,13.6001,83600.0
2009-08-05 15:25:00,20.08,20.25,20.08,20.25,218000.0,13.6001,13.7153,13.6001,13.7153,218000.0
2009-08-05 15:30:00,20.25,20.25,20.14,20.17,349400.0,13.7153,13.7153,13.6408,13.6611,349400.0
2009-08-05 15:35:00,20.17,20.2,20.15,20.19,210600.0,13.6611,13.6814,13.6475,13.6746,210600.0
2009-08-05 15:40:00,20.19,20.23,20.15,20.16,282400.0,13.6746,13.7017,13.6475,13.6543,282400.0
2009-08-05 15:45:00,20.16,20.16,20.04,20.04,268800.0,13.6543,13.6543,13.573,13.573,268800.0
2009-08-05 15:50:00,20.04,20.1,20.03,20.1,378800.0,13.573,13.6137,13.5663,13.6137,378800.0
2009-08-05 15:55:00,20.1,20.18,20.07,20.12,579800.0,13.6137,13.6679,13.5934,13.6272,579800.0
2009-08-06 09:30:00,20.18,20.27,19.97,20.09,232800.0,13.6679,13.7288,13.5256,13.6069,232800.0
2009-08-06 09:35:00,20.1,20.1,19.99,20.08,200000.0,13.6137,13.6137,13.5392,13.6001,200000.0
2009-08-06 09:40:00,20.07,20.14,19.98,20.13,124600.0,13.5934,13.6408,13.5324,13.634,124600.0
2009-08-06 09:45:00,20.12,20.12,20.02,20.02,113800.0,13.6272,13.6272,13.5595,13.5595,113800.0
2009-08-06 09:50:00,20.02,20.06,19.93,19.93,86400.0,13.5595,13.5866,13.4985,13.4985,86400.0
2009-08-06 09:55:00,19.93,19.95,19.78,19.79,105800.0,13.4985,13.5121,13.3969,13.4037,105800.0
2009-08-06 10:00:00,19.79,19.79,19.66,19.71,190200.0,13.4037,13.4037,13.3157,13.3495,190200.0
2009-08-06 10:05:00,19.72,19.77,19.66,19.67,198200.0,13.3563,13.3902,13.3157,13.3224,198200.0
2009-08-06 10:10:00,19.69,19.71,19.58,19.62,159400.0,13.336,13.3495,13.2615,13.2886,159400.0
2009-08-06 10:15:00,19.62,19.62,19.39,19.5,180800.0,13.2886,13.2886,13.1328,13.2073,180800.0
2009-08-06 10:20:00,19.49,19.56,19.45,19.56,112800.0,13.2005,13.2479,13.1734,13.2479,112800.0
2009-08-06 10:25:00,19.56,19.62,19.52,19.62,85400.0,13.2479,13.2886,13.2208,13.2886,85400.0
2009-08-06 10:30:00,19.61,19.77,19.59,19.75,99600.0,13.2818,13.3902,13.2683,13.3766,99600.0
2009-08-06 10:35:00,19.75,19.81,19.75,19.78,116800.0,13.3766,13.4173,13.3766,13.3969,116800.0
2009-08-06 10:40:00,19.8,19.81,19.71,19.72,117800.0,13.4105,13.4173,13.3495,13.3563,117800.0
2009-08-06 10:45:00,19.71,19.84,19.71,19.8,74200.0,13.3495,13.4376,13.3495,13.4105,74200.0
2009-08-06 10:50:00,19.8,19.82,19.77,19.79,69200.0,13.4105,13.424,13.3902,13.4037,69200.0
2009-08-06 10:55:00,19.79,19.84,19.77,19.82,44000.0,13.4037,13.4376,13.3902,13.424,44000.0
2009-08-06 11:00:00,19.82,19.89,19.79,19.86,44200.0,13.424,13.4714,13.4037,13.4511,44200.0
2009-08-06 11:05:00,19.86,19.87,19.75,19.76,76000.0,13.4511,13.4579,13.3766,13.3834,76000.0
2009-08-06 11:10:00,19.77,19.83,19.76,19.82,79600.0,13.3902,13.4308,13.3834,13.424,79600.0
2009-08-06 11:15:00,19.83,19.86,19.81,19.83,50600.0,13.4308,13.4511,13.4173,13.4308,50600.0
2009-08-06 11:20:00,19.83,19.85,19.83,19.83,36800.0,13.4308,13.4444,13.4308,13.4308,36800.0
2009-08-06 11:25:00,19.82,19.92,19.82,19.87,55000.0,13.424,13.4918,13.424,13.4579,55000.0
2009-08-06 11:30:00,19.86,19.89,19.84,19.86,96600.0,13.4511,13.4714,13.4376,13.4511,96600.0
2009-08-06 11:35:00,19.85,19.91,19.85,19.91,36200.0,13.4444,13.485,13.4444,13.485,36200.0
2009-08-06 11:40:00,19.91,19.91,19.88,19.9,41800.0,13.485,13.485,13.4647,13.4782,41800.0
2009-08-06 11:45:00,19.89,19.95,19.89,19.93,93000.0,13.4714,13.5121,13.4714,13.4985,93000.0
2009-08-06 11:50:00,19.93,19.95,19.91,19.92,73400.0,13.4985,13.5121,13.485,13.4918,73400.0
2009-08-06 11:55:00,19.92,19.93,19.88,19.88,84200.0,13.4918,13.4985,13.4647,13.4647,84200.0
2009-08-06 12:00:00,19.88,19.88,19.7,19.73,240200.0,13.4647,13.4647,13.3428,13.3631,240200.0
2009-08-06 12:05:00,19.73,19.78,19.72,19.77,238600.0,13.3631,13.3969,13.3563,13.3902,238600.0
2009-08-06 12:10:00,19.77,19.82,19.73,19.79,106800.0,13.3902,13.424,13.3631,13.4037,106800.0
2009-08-06 12:15:00,19.8,19.8,19.75,19.78,72200.0,13.4105,13.4105,13.3766,13.3969,72200.0
2009-08-06 12:20:00,19.78,19.84,19.77,19.84,63200.0,13.3969,13.4376,13.3902,13.4376,63200.0
2009-08-06 12:25:00,19.84,19.84,19.79,19.79,61600.0,13.4376,13.4376,13.4037,13.4037,61600.0
2009-08-06 12:30:00,19.79,19.82,19.78,19.78,60400.0,13.4037,13.424,13.3969,13.3969,60400.0
2009-08-06 12:35:00,19.79,19.83,19.78,19.82,93000.0,13.4037,13.4308,13.3969,13.424,93000.0
2009-08-06 12:40:00,19.82,19.89,19.82,19.88,113000.0,13.424,13.4714,13.424,13.4647,113000.0
2009-08-06 12:45:00,19.88,19.91,19.88,19.9,67400.0,13.4647,13.485,13.4647,13.4782,67400.0
2009-08-06 12:50:00,19.9,19.9,19.82,19.84,92400.0,13.4782,13.4782,13.424,13.4376,92400.0
2009-08-06 12:55:00,19.84,19.86,19.82,19.84,71800.0,13.4376,13.4511,13.424,13.4376,71800.0
2009-08-06 13:00:00,19.84,19.86,19.82,19.86,87000.0,13.4376,13.4511,13.424,13.4511,87000.0
2009-08-06 13:05:00,19.86,19.88,19.85,19.86,51800.0,13.4511,13.4647,13.4444,13.4511,51800.0
2009-08-06 13:10:00,19.86,19.87,19.84,19.85,46800.0,13.4511,13.4579,13.4376,13.4444,46800.0
2009-08-06 13:15:00,19.85,19.89,19.85,19.86,46800.0,13.4444,13.4714,13.4444,13.4511,46800.0
2009-08-06 13:20:00,19.86,19.9,19.85,19.9,41200.0,13.4511,13.4782,13.4444,13.4782,41200.0
2009-08-06 13:25:00,19.89,19.89,19.85,19.86,49000.0,13.4714,13.4714,13.4444,13.4511,49000.0
2009-08-06 13:30:00,19.87,19.97,19.87,19.94,84800.0,13.4579,13.5256,13.4579,13.5053,84800.0
2009-08-06 13:35:00,19.95,19.97,19.92,19.93,60800.0,13.5121,13.5256,13.4918,13.4985,60800.0
2009-08-06 13:40:00,19.93,19.93,19.75,19.77,90800.0,13.4985,13.4985,13.3766,13.3902,90800.0
2009-08-06 13:45:00,19.77,19.83,19.76,19.76,49200.0,13.3902,13.4308,13.3834,13.3834,49200.0
2009-08-06 13:50:00,19.76,19.78,19.74,19.75,79600.0,13.3834,13.3969,13.3698,13.3766,79600.0
2009-08-06 13:55:00,19.75,19.81,19.75,19.78,65000.0,13.3766,13.4173,13.3766,13.3969,65000.0
2009-08-06 14:00:00,19.78,19.78,19.69,19.73,167200.0,13.3969,13.3969,13.336,13.3631,167200.0
2009-08-06 14:05:00,19.74,19.75,19.67,19.73,180600.0,13.3698,13.3766,13.3224,13.3631,180600.0
2009-08-06 14:10:00,19.74,19.81,19.72,19.79,173800.0,13.3698,13.4173,13.3563,13.4037,173800.0
2009-08-06 14:15:00,19.79,19.83,19.75,19.83,80800.0,13.4037,13.4308,13.3766,13.4308,80800.0
2009-08-06 14:20:00,19.83,19.83,19.76,19.83,75600.0,13.4308,13.4308,13.3834,13.4308,75600.0
2009-08-06 14:25:00,19.82,19.86,19.81,19.83,80400.0,13.424,13.4511,13.4173,13.4308,80400.0
2009-08-06 14:30:00,19.83,19.86,19.78,19.85,84800.0,13.4308,13.4511,13.3969,13.4444,84800.0
2009-08-06 14:35:00,19.86,19.9,19.83,19.85,72400.0,13.4511,13.4782,13.4308,13.4444,72400.0
2009-08-06 14:40:00,19.86,19.87,19.81,19.81,33800.0,13.4511,13.4579,13.4173,13.4173,33800.0
2009-08-06 14:45:00,19.82,19.86,19.78,19.86,82800.0,13.424,13.4511,13.3969,13.4511,82800.0
2009-08-06 14:50:00,19.86,19.88,19.84,19.86,52600.0,13.4511,13.4647,13.4376,13.4511,52600.0
2009-08-06 14:55:00,19.86,19.93,19.86,19.86,81200.0,13.4511,13.4985,13.4511,13.4511,81200.0
2009-08-06 15:00:00,19.86,19.87,19.84,19.86,125200.0,13.4511,13.4579,13.4376,13.4511,125200.0
2009-08-06 15:05:00,19.86,19.93,19.85,19.93,154400.0,13.4511,13.4985,13.4444,13.4985,154400.0
2009-08-06 15:10:00,19.93,19.97,19.93,19.96,102600.0,13.4985,13.5256,13.4985,13.5189,102600.0
2009-08-06 15:15:00,19.97,20.0,19.96,20.0,106200.0,13.5256,13.5459,13.5189,13.5459,106200.0
2009-08-06 15:20:00,20.0,20.02,19.97,20.01,157800.0,13.5459,13.5595,13.5256,13.5527,157800.0
2009-08-06 15:25:00,20.01,20.02,19.95,19.95,85000.0,13.5527,13.5595,13.5121,13.5121,85000.0
2009-08-06 15:30:00,19.95,20.0,19.85,19.9,279600.0,13.5121,13.5459,13.4444,13.4782,279600.0
2009-08-06 15:35:00,19.89,19.97,19.89,19.96,122400.0,13.4714,13.5256,13.4714,13.5189,122400.0
2009-08-06 15:40:00,19.96,19.99,19.9,19.95,191200.0,13.5189,13.5392,13.4782,13.5121,191200.0
2009-08-06 15:45:00,19.95,19.97,19.88,19.9,196000.0,13.5121,13.5256,13.4647,13.4782,196000.0
2009-08-06 15:50:00,19.9,19.93,19.86,19.91,334400.0,13.4782,13.4985,13.4511,13.485,334400.0
2009-08-06 15:55:00,19.91,19.97,19.91,19.91,394200.0,13.485,13.5256,13.485,13.485,394200.0
2009-08-07 09:30:00,20.14,20.33,20.1,20.29,199000.0,13.6408,13.7695,13.6137,13.7424,199000.0
2009-08-07 09:35:00,20.3,20.3,20.05,20.06,199200.0,13.7491,13.7491,13.5798,13.5866,199200.0
2009-08-07 09:40:00,20.07,20.21,20.06,20.13,75200.0,13.5934,13.6882,13.5866,13.634,75200.0
2009-08-07 09:45:00,20.13,20.15,20.09,20.12,79200.0,13.634,13.6475,13.6069,13.6272,79200.0
2009-08-07 09:50:00,20.13,20.21,20.09,20.21,114000.0,13.634,13.6882,13.6069,13.6882,114000.0
2009-08-07 09:55:00,20.21,20.27,20.18,20.18,99800.0,13.6882,13.7288,13.6679,13.6679,99800.0
2009-08-07 10:00:00,20.18,20.23,20.1,20.15,109400.0,13.6679,13.7017,13.6137,13.6475,109400.0
2009-08-07 10:05:00,20.13,20.14,20.06,20.14,97800.0,13.634,13.6408,13.5866,13.6408,97800.0
2009-08-07 10:10:00,20.13,20.2,20.13,20.15,95000.0,13.634,13.6814,13.634,13.6475,95000.0
2009-08-07 10:15:00,20.15,20.18,20.05,20.09,86200.0,13.6475,13.6679,13.5798,13.6069,86200.0
2009-08-07 10:20:00,20.09,20.13,20.09,20.1,83000.0,13.6069,13.634,13.6069,13.6137,83000.0
2009-08-07 10:25:00,20.1,20.15,20.08,20.11,63600.0,13.6137,13.6475,13.6001,13.6204,63600.0
2009-08-07 10:30:00,20.11,20.15,20.03,20.1,112400.0,13.6204,13.6475,13.5663,13.6137,112400.0
2009-08-07 10:35:00,20.1,20.23,20.1,20.18,155600.0,13.6137,13.7017,13.6137,13.6679,155600.0
2009-08-07 10:40:00,20.18,20.2,20.14,20.19,132200.0,13.6679,13.6814,13.6408,13.6746,132200.0
2009-08-07 10:45:00,20.19,20.28,20.19,20.27,155000.0,13.6746,13.7356,13.6746,13.7288,155000.0
2009-08-07 10:50:00,20.27,20.42,20.25,20.42,156800.0,13.7288,13.8304,13.7153,13.8304,156800.0
2009-08-07 10:55:00,20.42,20.5,20.41,20.45,142800.0,13.8304,13.8846,13.8236,13.8507,142800.0
2009-08-07 11:00:00,20.45,20.54,20.45,20.52,109600.0,13.8507,13.9117,13.8507,13.8981,109600.0
2009-08-07 11:05:00,20.52,20.52,20.39,20.4,134000.0,13.8981,13.8981,13.8101,13.8169,134000.0
2009-08-07 11:10:00,20.4,20.42,20.32,20.33,122400.0,13.8169,13.8304,13.7627,13.7695,122400.0
2009-08-07 11:15:00,20.33,20.39,20.32,20.38,61600.0,13.7695,13.8101,13.7627,13.8033,61600.0
2009-08-07 11:20:00,20.38,20.4,20.36,20.4,47600.0,13.8033,13.8169,13.7898,13.8169,47600.0
2009-08-07 11:25:00,20.4,20.4,20.36,20.36,71000.0,13.8169,13.8169,13.7898,13.7898,71000.0
2009-08-07 11:30:00,20.37,20.38,20.36,20.37,48400.0,13.7965,13.8033,13.7898,13.7965,48400.0
2009-08-07 11:35:00,20.38,20.45,20.36,20.45,64400.0,13.8033,13.8507,13.7898,13.8507,64400.0
2009-08-07 11:40:00,20.45,20.45,20.39,20.39,49600.0,13.8507,13.8507,13.8101,13.8101,49600.0
2009-08-07 11:45:00,20.4,20.4,20.35,20.35,231200.0,13.8169,13.8169,13.783,13.783,231200.0
2009-08-07 11:50:00,20.36,20.37,20.35,20.36,38800.0,13.7898,13.7965,13.783,13.7898,38800.0
2009-08-07 11:55:00,20.36,20.48,20.36,20.44,135000.0,13.7898,13.871,13.7898,13.844,135000.0
2009-08-07 12:00:00,20.45,20.5,20.45,20.49,116200.0,13.8507,13.8846,13.8507,13.8778,116200.0
2009-08-07 12:05:00,20.49,20.5,20.46,20.47,48200.0,13.8778,13.8846,13.8575,13.8643,48200.0
2009-08-07 12:10:00,20.47,20.48,20.46,20.47,35600.0,13.8643,13.871,13.8575,13.8643,35600.0
2009-08-07 12:15:00,20.48,20.5,20.47,20.49,38400.0,13.871,13.8846,13.8643,13.8778,38400.0
2009-08-07 12:20:00,20.49,20.56,20.49,20.56,80600.0,13.8778,13.9252,13.8778,13.9252,80600.0
2009-08-07 12:25:00,20.56,20.59,20.54,20.57,73400.0,13.9252,13.9456,13.9117,13.932,73400.0
2009-08-07 12:30:00,20.57,20.63,20.57,20.61,66400.0,13.932,13.9726,13.932,13.9591,66400.0
2009-08-07 12:35:00,20.61,20.63,20.61,20.63,43800.0,13.9591,13.9726,13.9591,13.9726,43800.0
2009-08-07 12:40:00,20.62,20.67,20.62,20.66,64600.0,13.9659,13.9997,13.9659,13.993,64600.0
2009-08-07 12:45:00,20.66,20.7,20.66,20.7,60800.0,13.993,14.0201,13.993,14.0201,60800.0
2009-08-07 12:50:00,20.7,20.75,20.7,20.75,56200.0,14.0201,14.0539,14.0201,14.0539,56200.0
2009-08-07 12:55:00,20.75,20.77,20.68,20.68,144200.0,14.0539,14.0675,14.0065,14.0065,144200.0
2009-08-07 13:00:00,20.68,20.74,20.68,20.72,93800.0,14.0065,14.0471,14.0065,14.0336,93800.0
2009-08-07 13:05:00,20.72,20.76,20.71,20.75,90200.0,14.0336,14.0607,14.0268,14.0539,90200.0
2009-08-07 13:10:00,20.75,20.75,20.68,20.68,98600.0,14.0539,14.0539,14.0065,14.0065,98600.0
2009-08-07 13:15:00,20.69,20.75,20.68,20.75,57400.0,14.0133,14.0539,14.0065,14.0539,57400.0
2009-08-07 13:20:00,20.75,20.81,20.75,20.8,71000.0,14.0539,14.0946,14.0539,14.0878,71000.0
2009-08-07 13:25:00,20.81,20.89,20.8,20.88,111000.0,14.0946,14.1487,14.0878,14.142,111000.0
2009-08-07 13:30:00,20.88,20.89,20.8,20.8,119600.0,14.142,14.1487,14.0878,14.0878,119600.0
2009-08-07 13:35:00,20.8,20.81,20.79,20.8,94600.0,14.0878,14.0946,14.081,14.0878,94600.0
2009-08-07 13:40:00,20.8,20.83,20.79,20.83,78800.0,14.0878,14.1081,14.081,14.1081,78800.0
2009-08-07 13:45:00,20.83,20.89,20.83,20.86,82200.0,14.1081,14.1487,14.1081,14.1284,82200.0
2009-08-07 13:50:00,20.86,20.87,20.86,20.86,76000.0,14.1284,14.1352,14.1284,14.1284,76000.0
2009-08-07 13:55:00,20.86,20.89,20.85,20.88,95800.0,14.1284,14.1487,14.1216,14.142,95800.0
2009-08-07 14:00:00,20.88,20.88,20.86,20.86,98400.0,14.142,14.142,14.1284,14.1284,98400.0
2009-08-07 14:05:00,20.87,20.91,20.86,20.9,55200.0,14.1352,14.1623,14.1284,14.1555,55200.0
2009-08-07 14:10:00,20.91,20.98,20.91,20.96,115800.0,14.1623,14.2097,14.1623,14.1962,115800.0
2009-08-07 14:15:00,20.97,20.97,20.94,20.95,91800.0,14.2029,14.2029,14.1826,14.1894,91800.0
2009-08-07 14:20:00,20.95,20.97,20.93,20.93,71800.0,14.1894,14.2029,14.1758,14.1758,71800.0
2009-08-07 14:25:00,20.94,20.95,20.88,20.93,123600.0,14.1826,14.1894,14.142,14.1758,123600.0
2009-08-07 14:30:00,20.93,20.97,20.89,20.9,138000.0,14.1758,14.2029,14.1487,14.1555,138000.0
2009-08-07 14:35:00,20.91,20.92,20.88,20.89,69400.0,14.1623,14.1691,14.142,14.1487,69400.0
2009-08-07 14:40:00,20.89,20.97,20.89,20.97,97000.0,14.1487,14.2029,14.1487,14.2029,97000.0
2009-08-07 14:45:00,20.97,21.0,20.97,21.0,91800.0,14.2029,14.2232,14.2029,14.2232,91800.0
2009-08-07 14:50:00,21.0,21.05,20.98,20.98,265200.0,14.2232,14.2571,14.2097,14.2097,265200.0
2009-08-07 14:55:00,20.98,21.03,20.95,21.03,106600.0,14.2097,14.2436,14.1894,14.2436,106600.0
2009-08-07 15:00:00,21.03,21.05,20.86,20.89,246000.0,14.2436,14.2571,14.1284,14.1487,246000.0
2009-08-07 15:05:00,20.89,20.92,20.79,20.85,214400.0,14.1487,14.1691,14.081,14.1216,214400.0
2009-08-07 15:10:00,20.85,20.87,20.82,20.83,138400.0,14.1216,14.1352,14.1013,14.1081,138400.0
2009-08-07 15:15:00,20.83,20.84,20.76,20.79,126000.0,14.1081,14.1149,14.0607,14.081,126000.0
2009-08-07 15:20:00,20.79,20.81,20.7,20.8,155600.0,14.081,14.0946,14.0201,14.0878,155600.0
2009-08-07 15:25:00,20.8,20.86,20.78,20.86,210800.0,14.0878,14.1284,14.0742,14.1284,210800.0
2009-08-07 15:30:00,20.86,20.89,20.83,20.89,243600.0,14.1284,14.1487,14.1081,14.1487,243600.0
2009-08-07 15:35:00,20.89,20.9,20.77,20.78,204600.0,14.1487,14.1555,14.0675,14.0742,204600.0
2009-08-07 15:40:00,20.78,20.91,20.78,20.89,267200.0,14.0742,14.1623,14.0742,14.1487,267200.0
2009-08-07 15:45:00,20.88,20.88,20.82,20.87,237800.0,14.142,14.142,14.1013,14.1352,237800.0
2009-08-07 15:50:00,20.86,20.9,20.85,20.9,356200.0,14.1284,14.1555,14.1216,14.1555,356200.0
2009-08-07 15:55:00,20.9,20.9,20.78,20.82,598000.0,14.1555,14.1555,14.0742,14.1013,598000.0
2009-08-10 09:30:00,20.81,20.86,20.57,20.59,120200.0,14.0946,14.1284,13.932,13.9456,120200.0
2009-08-10 09:35:00,20.6,20.79,20.58,20.6,135000.0,13.9523,14.081,13.9388,13.9523,135000.0
2009-08-10 09:40:00,20.6,20.83,20.6,20.68,86200.0,13.9523,14.1081,13.9523,14.0065,86200.0
2009-08-10 09:45:00,20.68,20.73,20.59,20.65,103400.0,14.0065,14.0404,13.9456,13.9862,103400.0
2009-08-10 09:50:00,20.65,20.71,20.65,20.68,84800.0,13.9862,14.0268,13.9862,14.0065,84800.0
2009-08-10 09:55:00,20.68,20.75,20.66,20.67,71000.0,14.0065,14.0539,13.993,13.9997,71000.0
2009-08-10 10:00:00,20.66,20.67,20.62,20.62,107600.0,13.993,13.9997,13.9659,13.9659,107600.0
2009-08-10 10:05:00,20.63,20.63,20.61,20.62,80400.0,13.9726,13.9726,13.9591,13.9659,80400.0
2009-08-10 10:10:00,20.63,20.68,20.63,20.65,105600.0,13.9726,14.0065,13.9726,13.9862,105600.0
2009-08-10 10:15:00,20.65,20.66,20.63,20.65,79600.0,13.9862,13.993,13.9726,13.9862,79600.0
2009-08-10 10:20:00,20.64,20.69,20.61,20.69,75200.0,13.9794,14.0133,13.9591,14.0133,75200.0
2009-08-10 10:25:00,20.69,20.74,20.68,20.73,45400.0,14.0133,14.0471,14.0065,14.0404,45400.0
2009-08-10 10:30:00,20.73,20.76,20.68,20.69,70800.0,14.0404,14.0607,14.0065,14.0133,70800.0
2009-08-10 10:35:00,20.68,20.71,20.65,20.71,62000.0,14.0065,14.0268,13.9862,14.0268,62000.0
2009-08-10 10:40:00,20.7,20.75,20.69,20.75,28000.0,14.0201,14.0539,14.0133,14.0539,28000.0
2009-08-10 10:45:00,20.75,20.77,20.75,20.75,31800.0,14.0539,14.0675,14.0539,14.0539,31800.0
2009-08-10 10:50:00,20.75,20.8,20.75,20.78,67000.0,14.0539,14.0878,14.0539,14.0742,67000.0
2009-08-10 10:55:00,20.78,20.78,20.68,20.71,47400.0,14.0742,14.0742,14.0065,14.0268,47400.0
2009-08-10 11:00:00,20.71,20.75,20.71,20.75,40200.0,14.0268,14.0539,14.0268,14.0539,40200.0
2009-08-10 11:05:00,20.77,20.78,20.7,20.71,59400.0,14.0675,14.0742,14.0201,14.0268,59400.0
2009-08-10 11:10:00,20.72,20.77,20.72,20.73,37000.0,14.0336,14.0675,14.0336,14.0404,37000.0
2009-08-10 11:15:00,20.73,20.73,20.68,20.7,53600.0,14.0404,14.0404,14.0065,14.0201,53600.0
2009-08-10 11:20:00,20.71,20.71,20.65,20.65,38800.0,14.0268,14.0268,13.9862,13.9862,38800.0
2009-08-10 11:25:00,20.66,20.67,20.64,20.64,33600.0,13.993,13.9997,13.9794,13.9794,33600.0
2009-08-10 11:30:00,20.65,20.68,20.65,20.68,35200.0,13.9862,14.0065,13.9862,14.0065,35200.0
2009-08-10 11:35:00,20.68,20.74,20.68,20.73,33000.0,14.0065,14.0471,14.0065,14.0404,33000.0
2009-08-10 11:40:00,20.73,20.75,20.72,20.74,47200.0,14.0404,14.0539,14.0336,14.0471,47200.0
2009-08-10 11:45:00,20.74,20.75,20.68,20.69,36800.0,14.0471,14.0539,14.0065,14.0133,36800.0
2009-08-10 11:50:00,20.69,20.71,20.68,20.68,38600.0,14.0133,14.0268,14.0065,14.0065,38600.0
2009-08-10 11:55:00,20.68,20.7,20.66,20.7,21600.0,14.0065,14.0201,13.993,14.0201,21600.0
2009-08-10 12:00:00,20.69,20.75,20.69,20.74,22600.0,14.0133,14.0539,14.0133,14.0471,22600.0
2009-08-10 12:05:00,20.75,20.77,20.73,20.74,46200.0,14.0539,14.0675,14.0404,14.0471,46200.0
2009-08-10 12:10:00,20.74,20.75,20.72,20.73,25000.0,14.0471,14.0539,14.0336,14.0404,25000.0
2009-08-10 12:15:00,20.74,20.77,20.74,20.75,31400.0,14.0471,14.0675,14.0471,14.0539,31400.0
2009-08-10 12:20:00,20.76,20.76,20.72,20.73,24800.0,14.0607,14.0607,14.0336,14.0404,24800.0
2009-08-10 12:25:00,20.72,20.73,20.67,20.68,39800.0,14.0336,14.0404,13.9997,14.0065,39800.0
2009-08-10 12:30:00,20.67,20.68,20.65,20.68,46800.0,13.9997,14.0065,13.9862,14.0065,46800.0
2009-08-10 12:35:00,20.67,20.7,20.66,20.7,31800.0,13.9997,14.0201,13.993,14.0201,31800.0
2009-08-10 12:40:00,20.69,20.72,20.67,20.69,53800.0,14.0133,14.0336,13.9997,14.0133,53800.0
2009-08-10 12:45:00,20.68,20.71,20.68,20.7,40400.0,14.0065,14.0268,14.0065,14.0201,40400.0
2009-08-10 12:50:00,20.69,20.7,20.67,20.68,51200.0,14.0133,14.0201,13.9997,14.0065,51200.0
2009-08-10 12:55:00,20.67,20.67,20.61,20.61,34200.0,13.9997,13.9997,13.9591,13.9591,34200.0
2009-08-10 13:00:00,20.61,20.61,20.55,20.56,80000.0,13.9591,13.9591,13.9185,13.9252,80000.0
2009-08-10 13:05:00,20.56,20.58,20.5,20.5,65200.0,13.9252,13.9388,13.8846,13.8846,65200.0
2009-08-10 13:10:00,20.5,20.54,20.49,20.49,47600.0,13.8846,13.9117,13.8778,13.8778,47600.0
2009-08-10 13:15:00,20.49,20.49,20.39,20.42,75200.0,13.8778,13.8778,13.8101,13.8304,75200.0
2009-08-10 13:20:00,20.41,20.46,20.39,20.39,69400.0,13.8236,13.8575,13.8101,13.8101,69400.0
2009-08-10 13:25:00,20.39,20.4,20.31,20.34,117400.0,13.8101,13.8169,13.7559,13.7762,117400.0
2009-08-10 13:30:00,20.34,20.43,20.3,20.42,67200.0,13.7762,13.8372,13.7491,13.8304,67200.0
2009-08-10 13:35:00,20.41,20.42,20.37,20.38,68600.0,13.8236,13.8304,13.7965,13.8033,68600.0
2009-08-10 13:40:00,20.38,20.46,20.37,20.44,43000.0,13.8033,13.8575,13.7965,13.844,43000.0
2009-08-10 13:45:00,20.45,20.46,20.43,20.44,34200.0,13.8507,13.8575,13.8372,13.844,34200.0
2009-08-10 13:50:00,20.44,20.45,20.41,20.42,29200.0,13.844,13.8507,13.8236,13.8304,29200.0
2009-08-10 13:55:00,20.41,20.42,20.4,20.41,20800.0,13.8236,13.8304,13.8169,13.8236,20800.0
2009-08-10 14:00:00,20.41,20.41,20.32,20.32,72800.0,13.8236,13.8236,13.7627,13.7627,72800.0
2009-08-10 14:05:00,20.32,20.36,20.31,20.35,57000.0,13.7627,13.7898,13.7559,13.783,57000.0
2009-08-10 14:10:00,20.36,20.36,20.27,20.27,67200.0,13.7898,13.7898,13.7288,13.7288,67200.0
2009-08-10 14:15:00,20.27,20.27,20.19,20.25,132400.0,13.7288,13.7288,13.6746,13.7153,132400.0
2009-08-10 14:20:00,20.25,20.32,20.25,20.32,34200.0,13.7153,13.7627,13.7153,13.7627,34200.0
2009-08-10 14:25:00,20.32,20.33,20.29,20.32,39000.0,13.7627,13.7695,13.7424,13.7627,39000.0
2009-08-10 14:30:00,20.33,20.33,20.3,20.32,47600.0,13.7695,13.7695,13.7491,13.7627,47600.0
2009-08-10 14:35:00,20.32,20.36,20.31,20.34,46400.0,13.7627,13.7898,13.7559,13.7762,46400.0
2009-08-10 14:40:00,20.34,20.39,20.33,20.35,64000.0,13.7762,13.8101,13.7695,13.783,64000.0
2009-08-10 14:45:00,20.35,20.36,20.33,20.33,39600.0,13.783,13.7898,13.7695,13.7695,39600.0
2009-08-10 14:50:00,20.33,20.34,20.3,20.33,33600.0,13.7695,13.7762,13.7491,13.7695,33600.0
2009-08-10 14:55:00,20.33,20.39,20.32,20.39,60200.0,13.7695,13.8101,13.7627,13.8101,60200.0
2009-08-10 15:00:00,20.4,20.43,20.39,20.42,120600.0,13.8169,13.8372,13.8101,13.8304,120600.0
2009-08-10 15:05:00,20.42,20.44,20.4,20.42,84400.0,13.8304,13.844,13.8169,13.8304,84400.0
2009-08-10 15:10:00,20.42,20.43,20.39,20.4,83000.0,13.8304,13.8372,13.8101,13.8169,83000.0
2009-08-10 15:15:00,20.39,20.41,20.39,20.41,77800.0,13.8101,13.8236,13.8101,13.8236,77800.0
2009-08-10 15:20:00,20.41,20.45,20.38,20.45,86200.0,13.8236,13.8507,13.8033,13.8507,86200.0
2009-08-10 15:25:00,20.45,20.46,20.4,20.4,87200.0,13.8507,13.8575,13.8169,13.8169,87200.0
2009-08-10 15:30:00,20.4,20.43,20.35,20.36,132200.0,13.8169,13.8372,13.783,13.7898,132200.0
2009-08-10 15:35:00,20.36,20.42,20.36,20.42,89800.0,13.7898,13.8304,13.7898,13.8304,89800.0
2009-08-10 15:40:00,20.42,20.43,20.39,20.43,174600.0,13.8304,13.8372,13.8101,13.8372,174600.0
2009-08-10 15:45:00,20.43,20.52,20.42,20.51,229800.0,13.8372,13.8981,13.8304,13.8914,229800.0
2009-08-10 15:50:00,20.51,20.52,20.46,20.49,226600.0,13.8914,13.8981,13.8575,13.8778,226600.0
2009-08-10 15:55:00,20.49,20.5,20.44,20.47,433400.0,13.8778,13.8846,13.844,13.8643,433400.0
2009-08-11 09:30:00,20.42,20.5,20.33,20.44,119800.0,13.8304,13.8846,13.7695,13.844,119800.0
2009-08-11 09:35:00,20.45,20.47,20.38,20.41,99000.0,13.8507,13.8643,13.8033,13.8236,99000.0
2009-08-11 09:40:00,20.41,20.49,20.33,20.47,70000.0,13.8236,13.8778,13.7695,13.8643,70000.0
2009-08-11 09:45:00,20.47,20.53,20.42,20.43,75000.0,13.8643,13.9049,13.8304,13.8372,75000.0
2009-08-11 09:50:00,20.43,20.43,20.36,20.4,85000.0,13.8372,13.8372,13.7898,13.8169,85000.0
2009-08-11 09:55:00,20.39,20.48,20.38,20.47,58600.0,13.8101,13.871,13.8033,13.8643,58600.0
2009-08-11 10:00:00,20.47,20.47,20.37,20.38,84400.0,13.8643,13.8643,13.7965,13.8033,84400.0
2009-08-11 10:05:00,20.38,20.38,20.34,20.36,89400.0,13.8033,13.8033,13.7762,13.7898,89400.0
2009-08-11 10:10:00,20.36,20.37,20.32,20.33,92000.0,13.7898,13.7965,13.7627,13.7695,92000.0
2009-08-11 10:15:00,20.33,20.39,20.32,20.39,127000.0,13.7695,13.8101,13.7627,13.8101,127000.0
2009-08-11 10:20:00,20.39,20.41,20.37,20.37,88200.0,13.8101,13.8236,13.7965,13.7965,88200.0
2009-08-11 10:25:00,20.37,20.38,20.23,20.25,112200.0,13.7965,13.8033,13.7017,13.7153,112200.0
2009-08-11 10:30:00,20.24,20.28,20.18,20.27,66400.0,13.7085,13.7356,13.6679,13.7288,66400.0
2009-08-11 10:35:00,20.27,20.27,20.22,20.26,65600.0,13.7288,13.7288,13.695,13.722,65600.0
2009-08-11 10:40:00,20.25,20.28,20.24,20.24,76000.0,13.7153,13.7356,13.7085,13.7085,76000.0
2009-08-11 10:45:00,20.25,20.29,20.24,20.25,63800.0,13.7153,13.7424,13.7085,13.7153,63800.0
2009-08-11 10:50:00,20.25,20.29,20.22,20.22,46800.0,13.7153,13.7424,13.695,13.695,46800.0
2009-08-11 10:55:00,20.22,20.28,20.21,20.25,99600.0,13.695,13.7356,13.6882,13.7153,99600.0
2009-08-11 11:00:00,20.25,20.29,20.25,20.27,74400.0,13.7153,13.7424,13.7153,13.7288,74400.0
2009-08-11 11:05:00,20.27,20.27,20.17,20.18,92200.0,13.7288,13.7288,13.6611,13.6679,92200.0
2009-08-11 11:10:00,20.18,20.23,20.14,20.15,150400.0,13.6679,13.7017,13.6408,13.6475,150400.0
2009-08-11 11:15:00,20.14,20.16,20.09,20.14,79400.0,13.6408,13.6543,13.6069,13.6408,79400.0
2009-08-11 11:20:00,20.14,20.16,20.08,20.13,101400.0,13.6408,13.6543,13.6001,13.634,101400.0
2009-08-11 11:25:00,20.13,20.24,20.12,20.24,107000.0,13.634,13.7085,13.6272,13.7085,107000.0
2009-08-11 11:30:00,20.24,20.29,20.22,20.27,126200.0,13.7085,13.7424,13.695,13.7288,126200.0
2009-08-11 11:35:00,20.26,20.29,20.26,20.27,51600.0,13.722,13.7424,13.722,13.7288,51600.0
2009-08-11 11:40:00,20.27,20.28,20.25,20.27,33800.0,13.7288,13.7356,13.7153,13.7288,33800.0
2009-08-11 11:45:00,20.28,20.29,20.25,20.26,27200.0,13.7356,13.7424,13.7153,13.722,27200.0
2009-08-11 11:50:00,20.25,20.26,20.22,20.24,31800.0,13.7153,13.722,13.695,13.7085,31800.0
2009-08-11 11:55:00,20.23,20.3,20.22,20.27,40000.0,13.7017,13.7491,13.695,13.7288,40000.0
2009-08-11 12:00:00,20.27,20.28,20.21,20.22,25400.0,13.7288,13.7356,13.6882,13.695,25400.0
2009-08-11 12:05:00,20.21,20.21,20.16,20.17,36200.0,13.6882,13.6882,13.6543,13.6611,36200.0
2009-08-11 12:10:00,20.17,20.2,20.17,20.2,32200.0,13.6611,13.6814,13.6611,13.6814,32200.0
2009-08-11 12:15:00,20.2,20.31,20.2,20.31,45400.0,13.6814,13.7559,13.6814,13.7559,45400.0
2009-08-11 12:20:00,20.31,20.31,20.28,20.28,30400.0,13.7559,13.7559,13.7356,13.7356,30400.0
2009-08-11 12:25:00,20.28,20.28,20.21,20.22,36800.0,13.7356,13.7356,13.6882,13.695,36800.0
2009-08-11 12:30:00,20.22,20.25,20.22,20.25,30200.0,13.695,13.7153,13.695,13.7153,30200.0
2009-08-11 12:35:00,20.25,20.25,20.2,20.21,28000.0,13.7153,13.7153,13.6814,13.6882,28000.0
2009-08-11 12:40:00,20.21,20.21,20.17,20.18,43800.0,13.6882,13.6882,13.6611,13.6679,43800.0
2009-08-11 12:45:00,20.18,20.18,20.13,20.14,43600.0,13.6679,13.6679,13.634,13.6408,43600.0
2009-08-11 12:50:00,20.13,20.16,20.13,20.16,41200.0,13.634,13.6543,13.634,13.6543,41200.0
2009-08-11 12:55:00,20.16,20.18,20.14,20.17,30800.0,13.6543,13.6679,13.6408,13.6611,30800.0
2009-08-11 13:00:00,20.16,20.24,20.16,20.22,35600.0,13.6543,13.7085,13.6543,13.695,35600.0
2009-08-11 13:05:00,20.22,20.25,20.22,20.22,38000.0,13.695,13.7153,13.695,13.695,38000.0
2009-08-11 13:10:00,20.22,20.22,20.15,20.15,30800.0,13.695,13.695,13.6475,13.6475,30800.0
2009-08-11 13:15:00,20.15,20.23,20.15,20.22,52800.0,13.6475,13.7017,13.6475,13.695,52800.0
2009-08-11 13:20:00,20.23,20.25,20.22,20.23,50200.0,13.7017,13.7153,13.695,13.7017,50200.0
2009-08-11 13:25:00,20.23,20.23,20.17,20.17,36400.0,13.7017,13.7017,13.6611,13.6611,36400.0
2009-08-11 13:30:00,20.18,20.24,20.18,20.24,38600.0,13.6679,13.7085,13.6679,13.7085,38600.0
2009-08-11 13:35:00,20.24,20.24,20.2,20.2,31000.0,13.7085,13.7085,13.6814,13.6814,31000.0
2009-08-11 13:40:00,20.21,20.22,20.19,20.22,19800.0,13.6882,13.695,13.6746,13.695,19800.0
2009-08-11 13:45:00,20.22,20.24,20.21,20.23,20000.0,13.695,13.7085,13.6882,13.7017,20000.0
2009-08-11 13:50:00,20.22,20.28,20.22,20.27,24400.0,13.695,13.7356,13.695,13.7288,24400.0
2009-08-11 13:55:00,20.27,20.27,20.23,20.23,30000.0,13.7288,13.7288,13.7017,13.7017,30000.0
2009-08-11 14:00:00,20.23,20.27,20.23,20.25,40200.0,13.7017,13.7288,13.7017,13.7153,40200.0
2009-08-11 14:05:00,20.25,20.36,20.25,20.34,42800.0,13.7153,13.7898,13.7153,13.7762,42800.0
2009-08-11 14:10:00,20.34,20.37,20.3,20.33,62600.0,13.7762,13.7965,13.7491,13.7695,62600.0
2009-08-11 14:15:00,20.33,20.34,20.27,20.29,30200.0,13.7695,13.7762,13.7288,13.7424,30200.0
2009-08-11 14:20:00,20.29,20.33,20.28,20.29,35800.0,13.7424,13.7695,13.7356,13.7424,35800.0
2009-08-11 14:25:00,20.3,20.31,20.25,20.28,48600.0,13.7491,13.7559,13.7153,13.7356,48600.0
2009-08-11 14:30:00,20.27,20.28,20.25,20.28,36200.0,13.7288,13.7356,13.7153,13.7356,36200.0
2009-08-11 14:35:00,20.27,20.28,20.24,20.24,45400.0,13.7288,13.7356,13.7085,13.7085,45400.0
2009-08-11 14:40:00,20.24,20.26,20.24,20.24,26800.0,13.7085,13.722,13.7085,13.7085,26800.0
2009-08-11 14:45:00,20.24,20.24,20.14,20.15,68800.0,13.7085,13.7085,13.6408,13.6475,68800.0
2009-08-11 14:50:00,20.14,20.2,20.14,20.18,78000.0,13.6408,13.6814,13.6408,13.6679,78000.0
2009-08-11 14:55:00,20.18,20.24,20.16,20.23,79400.0,13.6679,13.7085,13.6543,13.7017,79400.0
2009-08-11 15:00:00,20.23,20.24,20.2,20.24,74000.0,13.7017,13.7085,13.6814,13.7085,74000.0
2009-08-11 15:05:00,20.24,20.28,20.2,20.22,90000.0,13.7085,13.7356,13.6814,13.695,90000.0
2009-08-11 15:10:00,20.22,20.24,20.2,20.23,65800.0,13.695,13.7085,13.6814,13.7017,65800.0
2009-08-11 15:15:00,20.23,20.24,20.21,20.22,42000.0,13.7017,13.7085,13.6882,13.695,42000.0
2009-08-11 15:20:00,20.23,20.23,20.18,20.22,54200.0,13.7017,13.7017,13.6679,13.695,54200.0
2009-08-11 15:25:00,20.22,20.25,20.21,20.23,78400.0,13.695,13.7153,13.6882,13.7017,78400.0
2009-08-11 15:30:00,20.23,20.23,20.14,20.14,101200.0,13.7017,13.7017,13.6408,13.6408,101200.0
2009-08-11 15:35:00,20.14,20.2,20.14,20.18,120400.0,13.6408,13.6814,13.6408,13.6679,120400.0
2009-08-11 15:40:00,20.18,20.27,20.17,20.26,150400.0,13.6679,13.7288,13.6611,13.722,150400.0
2009-08-11 15:45:00,20.25,20.27,20.21,20.22,135800.0,13.7153,13.7288,13.6882,13.695,135800.0
2009-08-11 15:50:00,20.22,20.23,20.14,20.15,253200.0,13.695,13.7017,13.6408,13.6475,253200.0
2009-08-11 15:55:00,20.15,20.16,20.07,20.09,696800.0,13.6475,13.6543,13.5934,13.6069,696800.0
2009-08-12 09:30:00,20.16,20.17,20.03,20.09,198200.0,13.6543,13.6611,13.5663,13.6069,198200.0
2009-08-12 09:35:00,20.09,20.18,20.09,20.16,269600.0,13.6069,13.6679,13.6069,13.6543,269600.0
2009-08-12 09:40:00,20.16,20.33,20.16,20.32,170200.0,13.6543,13.7695,13.6543,13.7627,170200.0
2009-08-12 09:45:00,20.32,20.43,20.31,20.32,280200.0,13.7627,13.8372,13.7559,13.7627,280200.0
2009-08-12 09:50:00,20.32,20.41,20.32,20.4,221400.0,13.7627,13.8236,13.7627,13.8169,221400.0
2009-08-12 09:55:00,20.4,20.58,20.39,20.57,161800.0,13.8169,13.9388,13.8101,13.932,161800.0
2009-08-12 10:00:00,20.57,20.71,20.57,20.7,154400.0,13.932,14.0268,13.932,14.0201,154400.0
2009-08-12 10:05:00,20.7,20.75,20.55,20.55,206000.0,14.0201,14.0539,13.9185,13.9185,206000.0
2009-08-12 10:10:00,20.55,20.64,20.55,20.63,68400.0,13.9185,13.9794,13.9185,13.9726,68400.0
2009-08-12 10:15:00,20.63,20.72,20.63,20.72,178800.0,13.9726,14.0336,13.9726,14.0336,178800.0
2009-08-12 10:20:00,20.72,20.72,20.64,20.7,112400.0,14.0336,14.0336,13.9794,14.0201,112400.0
2009-08-12 10:25:00,20.69,20.71,20.66,20.69,76000.0,14.0133,14.0268,13.993,14.0133,76000.0
2009-08-12 10:30:00,20.7,20.82,20.68,20.82,120600.0,14.0201,14.1013,14.0065,14.1013,120600.0
2009-08-12 10:35:00,20.81,20.84,20.77,20.8,166600.0,14.0946,14.1149,14.0675,14.0878,166600.0
2009-08-12 10:40:00,20.81,20.84,20.8,20.84,87600.0,14.0946,14.1149,14.0878,14.1149,87600.0
2009-08-12 10:45:00,20.83,20.88,20.79,20.84,149800.0,14.1081,14.142,14.081,14.1149,149800.0
2009-08-12 10:50:00,20.84,20.98,20.84,20.93,193200.0,14.1149,14.2097,14.1149,14.1758,193200.0
2009-08-12 10:55:00,20.93,20.97,20.9,20.9,89600.0,14.1758,14.2029,14.1555,14.1555,89600.0
2009-08-12 11:00:00,20.9,20.99,20.89,20.98,139800.0,14.1555,14.2165,14.1487,14.2097,139800.0
2009-08-12 11:05:00,20.98,21.05,20.93,21.04,201000.0,14.2097,14.2571,14.1758,14.2503,201000.0
2009-08-12 11:10:00,21.03,21.1,21.0,21.07,232400.0,14.2436,14.291,14.2232,14.2707,232400.0
2009-08-12 11:15:00,21.07,21.09,20.98,20.99,130800.0,14.2707,14.2842,14.2097,14.2165,130800.0
2009-08-12 11:20:00,20.99,20.99,20.89,20.89,107200.0,14.2165,14.2165,14.1487,14.1487,107200.0
2009-08-12 11:25:00,20.89,20.92,20.84,20.91,123000.0,14.1487,14.1691,14.1149,14.1623,123000.0
2009-08-12 11:30:00,20.91,20.93,20.88,20.91,68600.0,14.1623,14.1758,14.142,14.1623,68600.0
2009-08-12 11:35:00,20.91,20.96,20.91,20.95,59400.0,14.1623,14.1962,14.1623,14.1894,59400.0
2009-08-12 11:40:00,20.95,20.98,20.95,20.96,68400.0,14.1894,14.2097,14.1894,14.1962,68400.0
2009-08-12 11:45:00,20.95,20.98,20.95,20.98,52000.0,14.1894,14.2097,14.1894,14.2097,52000.0
2009-08-12 11:50:00,20.97,20.98,20.93,20.95,72600.0,14.2029,14.2097,14.1758,14.1894,72600.0
2009-08-12 11:55:00,20.95,20.97,20.95,20.96,48200.0,14.1894,14.2029,14.1894,14.1962,48200.0
2009-08-12 12:00:00,20.96,20.96,20.95,20.95,85200.0,14.1962,14.1962,14.1894,14.1894,85200.0
2009-08-12 12:05:00,20.95,20.95,20.95,20.95,40800.0,14.1894,14.1894,14.1894,14.1894,40800.0
2009-08-12 12:10:00,20.95,20.97,20.95,20.97,71600.0,14.1894,14.2029,14.1894,14.2029,71600.0
2009-08-12 12:15:00,20.96,20.98,20.95,20.96,43400.0,14.1962,14.2097,14.1894,14.1962,43400.0
2009-08-12 12:20:00,20.96,20.96,20.9,20.9,124000.0,14.1962,14.1962,14.1555,14.1555,124000.0
2009-08-12 12:25:00,20.91,20.92,20.88,20.91,70600.0,14.1623,14.1691,14.142,14.1623,70600.0
2009-08-12 12:30:00,20.91,20.91,20.88,20.88,63400.0,14.1623,14.1623,14.142,14.142,63400.0
2009-08-12 12:35:00,20.88,20.95,20.88,20.95,38000.0,14.142,14.1894,14.142,14.1894,38000.0
2009-08-12 12:40:00,20.94,20.95,20.91,20.93,47400.0,14.1826,14.1894,14.1623,14.1758,47400.0
2009-08-12 12:45:00,20.93,20.96,20.93,20.96,47600.0,14.1758,14.1962,14.1758,14.1962,47600.0
2009-08-12 12:50:00,20.96,21.0,20.94,20.99,94000.0,14.1962,14.2232,14.1826,14.2165,94000.0
2009-08-12 12:55:00,20.99,21.0,20.98,21.0,60600.0,14.2165,14.2232,14.2097,14.2232,60600.0
2009-08-12 13:00:00,21.0,21.03,20.98,21.01,70400.0,14.2232,14.2436,14.2097,14.23,70400.0
2009-08-12 13:05:00,21.01,21.04,21.0,21.03,63400.0,14.23,14.2503,14.2232,14.2436,63400.0
2009-08-12 13:10:00,21.02,21.04,21.02,21.03,67000.0,14.2368,14.2503,14.2368,14.2436,67000.0
2009-08-12 13:15:00,21.03,21.03,21.0,21.0,78400.0,14.2436,14.2436,14.2232,14.2232,78400.0
2009-08-12 13:20:00,21.0,21.04,21.0,21.03,64800.0,14.2232,14.2503,14.2232,14.2436,64800.0
2009-08-12 13:25:00,21.03,21.04,21.01,21.03,31200.0,14.2436,14.2503,14.23,14.2436,31200.0
2009-08-12 13:30:00,21.03,21.05,21.02,21.04,29800.0,14.2436,14.2571,14.2368,14.2503,29800.0
2009-08-12 13:35:00,21.05,21.05,21.04,21.04,35000.0,14.2571,14.2571,14.2503,14.2503,35000.0
2009-08-12 13:40:00,21.04,21.06,20.98,20.99,66000.0,14.2503,14.2639,14.2097,14.2165,66000.0
2009-08-12 13:45:00,20.99,21.05,20.99,21.05,31000.0,14.2165,14.2571,14.2165,14.2571,31000.0
2009-08-12 13:50:00,21.05,21.06,21.03,21.03,48400.0,14.2571,14.2639,14.2436,14.2436,48400.0
2009-08-12 13:55:00,21.04,21.05,21.0,21.04,49800.0,14.2503,14.2571,14.2232,14.2503,49800.0
2009-08-12 14:00:00,21.04,21.05,20.99,21.0,58000.0,14.2503,14.2571,14.2165,14.2232,58000.0
2009-08-12 14:05:00,20.99,21.02,20.98,20.99,52800.0,14.2165,14.2368,14.2097,14.2165,52800.0
2009-08-12 14:10:00,20.99,21.03,20.97,21.03,41800.0,14.2165,14.2436,14.2029,14.2436,41800.0
2009-08-12 14:15:00,21.03,21.1,20.92,20.93,133800.0,14.2436,14.291,14.1691,14.1758,133800.0
2009-08-12 14:20:00,20.95,21.0,20.92,20.95,74800.0,14.1894,14.2232,14.1691,14.1894,74800.0
2009-08-12 14:25:00,20.94,20.97,20.8,20.8,113600.0,14.1826,14.2029,14.0878,14.0878,113600.0
2009-08-12 14:30:00,20.81,20.9,20.79,20.88,102000.0,14.0946,14.1555,14.081,14.142,102000.0
2009-08-12 14:35:00,20.88,20.93,20.86,20.9,106800.0,14.142,14.1758,14.1284,14.1555,106800.0
2009-08-12 14:40:00,20.91,20.92,20.83,20.85,83600.0,14.1623,14.1691,14.1081,14.1216,83600.0
2009-08-12 14:45:00,20.86,20.97,20.85,20.96,69000.0,14.1284,14.2029,14.1216,14.1962,69000.0
2009-08-12 14:50:00,20.96,21.12,20.95,21.12,149600.0,14.1962,14.3045,14.1894,14.3045,149600.0
2009-08-12 14:55:00,21.11,21.18,21.11,21.17,199600.0,14.2977,14.3452,14.2977,14.3384,199600.0
2009-08-12 15:00:00,21.18,21.22,21.12,21.14,140400.0,14.3452,14.3722,14.3045,14.3181,140400.0
2009-08-12 15:05:00,21.14,21.2,21.14,21.18,152400.0,14.3181,14.3587,14.3181,14.3452,152400.0
2009-08-12 15:10:00,21.18,21.22,21.17,21.22,127800.0,14.3452,14.3722,14.3384,14.3722,127800.0
2009-08-12 15:15:00,21.22,21.27,21.22,21.24,168000.0,14.3722,14.4061,14.3722,14.3858,168000.0
2009-08-12 15:20:00,21.24,21.25,21.16,21.2,167400.0,14.3858,14.3926,14.3316,14.3587,167400.0
2009-08-12 15:25:00,21.2,21.22,21.18,21.18,139600.0,14.3587,14.3722,14.3452,14.3452,139600.0
2009-08-12 15:30:00,21.18,21.2,21.14,21.18,199400.0,14.3452,14.3587,14.3181,14.3452,199400.0
2009-08-12 15:35:00,21.18,21.24,21.17,21.24,220000.0,14.3452,14.3858,14.3384,14.3858,220000.0
2009-08-12 15:40:00,21.24,21.25,21.12,21.16,266600.0,14.3858,14.3926,14.3045,14.3316,266600.0
2009-08-12 15:45:00,21.17,21.2,21.08,21.1,287200.0,14.3384,14.3587,14.2774,14.291,287200.0
2009-08-12 15:50:00,21.1,21.12,20.97,20.99,396800.0,14.291,14.3045,14.2029,14.2165,396800.0
2009-08-12 15:55:00,20.99,21.09,20.99,21.06,578600.0,14.2165,14.2842,14.2165,14.2639,578600.0
2009-08-13 09:30:00,21.31,21.37,21.1,21.15,65400.0,14.4332,14.4738,14.291,14.3248,65400.0
2009-08-13 09:35:00,21.14,21.25,21.13,21.15,60000.0,14.3181,14.3926,14.3113,14.3248,60000.0
2009-08-13 09:40:00,21.15,21.3,21.12,21.19,53400.0,14.3248,14.4264,14.3045,14.3519,53400.0
2009-08-13 09:45:00,21.19,21.21,21.07,21.07,54400.0,14.3519,14.3655,14.2707,14.2707,54400.0
2009-08-13 09:50:00,21.07,21.09,20.86,20.93,71800.0,14.2707,14.2842,14.1284,14.1758,71800.0
2009-08-13 09:55:00,20.94,21.09,20.93,21.05,64800.0,14.1826,14.2842,14.1758,14.2571,64800.0
2009-08-13 10:00:00,21.04,21.07,20.95,21.06,44000.0,14.2503,14.2707,14.1894,14.2639,44000.0
2009-08-13 10:05:00,21.06,21.06,21.02,21.05,36200.0,14.2639,14.2639,14.2368,14.2571,36200.0
2009-08-13 10:10:00,21.04,21.07,21.04,21.04,46000.0,14.2503,14.2707,14.2503,14.2503,46000.0
2009-08-13 10:15:00,21.05,21.1,21.03,21.06,45800.0,14.2571,14.291,14.2436,14.2639,45800.0
2009-08-13 10:20:00,21.06,21.08,21.03,21.06,147600.0,14.2639,14.2774,14.2436,14.2639,147600.0
2009-08-13 10:25:00,21.06,21.07,21.0,21.0,83600.0,14.2639,14.2707,14.2232,14.2232,83600.0
2009-08-13 10:30:00,21.0,21.04,20.96,20.99,126200.0,14.2232,14.2503,14.1962,14.2165,126200.0
2009-08-13 10:35:00,20.98,21.02,20.96,20.99,164800.0,14.2097,14.2368,14.1962,14.2165,164800.0
2009-08-13 10:40:00,20.99,21.09,20.99,21.07,135200.0,14.2165,14.2842,14.2165,14.2707,135200.0
2009-08-13 10:45:00,21.06,21.06,20.98,20.98,124800.0,14.2639,14.2639,14.2097,14.2097,124800.0
2009-08-13 10:50:00,20.98,21.03,20.96,21.03,149200.0,14.2097,14.2436,14.1962,14.2436,149200.0
2009-08-13 10:55:00,21.02,21.04,21.02,21.04,86000.0,14.2368,14.2503,14.2368,14.2503,86000.0
2009-08-13 11:00:00,21.04,21.05,21.02,21.04,97800.0,14.2503,14.2571,14.2368,14.2503,97800.0
2009-08-13 11:05:00,21.04,21.05,21.03,21.05,36400.0,14.2503,14.2571,14.2436,14.2571,36400.0
2009-08-13 11:10:00,21.04,21.05,21.02,21.04,68400.0,14.2503,14.2571,14.2368,14.2503,68400.0
2009-08-13 11:15:00,21.04,21.05,21.02,21.05,44000.0,14.2503,14.2571,14.2368,14.2571,44000.0
2009-08-13 11:20:00,21.05,21.08,21.05,21.08,38000.0,14.2571,14.2774,14.2571,14.2774,38000.0
2009-08-13 11:25:00,21.08,21.08,21.05,21.07,40000.0,14.2774,14.2774,14.2571,14.2707,40000.0
2009-08-13 11:30:00,21.07,21.08,21.03,21.04,44400.0,14.2707,14.2774,14.2436,14.2503,44400.0
2009-08-13 11:35:00,21.05,21.06,21.05,21.05,29800.0,14.2571,14.2639,14.2571,14.2571,29800.0
2009-08-13 11:40:00,21.06,21.06,21.04,21.06,52800.0,14.2639,14.2639,14.2503,14.2639,52800.0
2009-08-13 11:45:00,21.06,21.07,21.05,21.05,25600.0,14.2639,14.2707,14.2571,14.2571,25600.0
2009-08-13 11:50:00,21.05,21.06,21.04,21.05,25200.0,14.2571,14.2639,14.2503,14.2571,25200.0
2009-08-13 11:55:00,21.05,21.13,21.05,21.1,58600.0,14.2571,14.3113,14.2571,14.291,58600.0
2009-08-13 12:00:00,21.1,21.11,21.08,21.09,39600.0,14.291,14.2977,14.2774,14.2842,39600.0
2009-08-13 12:05:00,21.09,21.1,21.07,21.07,38600.0,14.2842,14.291,14.2707,14.2707,38600.0
2009-08-13 12:10:00,21.08,21.08,21.06,21.06,31200.0,14.2774,14.2774,14.2639,14.2639,31200.0
2009-08-13 12:15:00,21.06,21.09,21.05,21.07,21400.0,14.2639,14.2842,14.2571,14.2707,21400.0
2009-08-13 12:20:00,21.07,21.07,21.05,21.05,33000.0,14.2707,14.2707,14.2571,14.2571,33000.0
2009-08-13 12:25:00,21.05,21.05,20.99,21.0,61200.0,14.2571,14.2571,14.2165,14.2232,61200.0
2009-08-13 12:30:00,20.99,21.05,20.99,21.05,46600.0,14.2165,14.2571,14.2165,14.2571,46600.0
2009-08-13 12:35:00,21.05,21.05,21.03,21.04,38000.0,14.2571,14.2571,14.2436,14.2503,38000.0
2009-08-13 12:40:00,21.04,21.05,21.0,21.0,23800.0,14.2503,14.2571,14.2232,14.2232,23800.0
2009-08-13 12:45:00,21.0,21.03,21.0,21.03,17200.0,14.2232,14.2436,14.2232,14.2436,17200.0
2009-08-13 12:50:00,21.02,21.04,21.01,21.04,18400.0,14.2368,14.2503,14.23,14.2503,18400.0
2009-08-13 12:55:00,21.04,21.08,21.03,21.07,18800.0,14.2503,14.2774,14.2436,14.2707,18800.0
2009-08-13 13:00:00,21.07,21.2,21.07,21.18,46600.0,14.2707,14.3587,14.2707,14.3452,46600.0
2009-08-13 13:05:00,21.17,21.17,21.14,21.14,35400.0,14.3384,14.3384,14.3181,14.3181,35400.0
2009-08-13 13:10:00,21.14,21.16,21.04,21.08,133400.0,14.3181,14.3316,14.2503,14.2774,133400.0
2009-08-13 13:15:00,21.08,21.1,21.04,21.08,48800.0,14.2774,14.291,14.2503,14.2774,48800.0
2009-08-13 13:20:00,21.09,21.12,21.08,21.1,40000.0,14.2842,14.3045,14.2774,14.291,40000.0
2009-08-13 13:25:00,21.09,21.12,21.07,21.11,58600.0,14.2842,14.3045,14.2707,14.2977,58600.0
2009-08-13 13:30:00,21.11,21.14,21.1,21.14,112800.0,14.2977,14.3181,14.291,14.3181,112800.0
2009-08-13 13:35:00,21.14,21.15,21.11,21.14,24600.0,14.3181,14.3248,14.2977,14.3181,24600.0
2009-08-13 13:40:00,21.14,21.14,21.07,21.08,48200.0,14.3181,14.3181,14.2707,14.2774,48200.0
2009-08-13 13:45:00,21.08,21.12,21.07,21.11,28600.0,14.2774,14.3045,14.2707,14.2977,28600.0
2009-08-13 13:50:00,21.11,21.13,21.05,21.05,55800.0,14.2977,14.3113,14.2571,14.2571,55800.0
2009-08-13 13:55:00,21.06,21.09,21.04,21.05,31200.0,14.2639,14.2842,14.2503,14.2571,31200.0
2009-08-13 14:00:00,21.05,21.06,21.0,21.0,44800.0,14.2571,14.2639,14.2232,14.2232,44800.0
2009-08-13 14:05:00,21.0,21.02,20.98,21.0,46600.0,14.2232,14.2368,14.2097,14.2232,46600.0
2009-08-13 14:10:00,21.0,21.0,20.95,21.0,50400.0,14.2232,14.2232,14.1894,14.2232,50400.0
2009-08-13 14:15:00,20.99,21.04,20.94,21.02,79000.0,14.2165,14.2503,14.1826,14.2368,79000.0
2009-08-13 14:20:00,21.02,21.04,20.98,21.03,50200.0,14.2368,14.2503,14.2097,14.2436,50200.0
2009-08-13 14:25:00,21.03,21.05,20.98,21.0,95600.0,14.2436,14.2571,14.2097,14.2232,95600.0
2009-08-13 14:30:00,21.01,21.06,20.99,20.99,97000.0,14.23,14.2639,14.2165,14.2165,97000.0
2009-08-13 14:35:00,20.99,21.06,20.98,21.04,45800.0,14.2165,14.2639,14.2097,14.2503,45800.0
2009-08-13 14:40:00,21.04,21.11,21.04,21.09,50600.0,14.2503,14.2977,14.2503,14.2842,50600.0
2009-08-13 14:45:00,21.08,21.09,21.05,21.05,22200.0,14.2774,14.2842,14.2571,14.2571,22200.0
2009-08-13 14:50:00,21.06,21.08,21.05,21.08,24600.0,14.2639,14.2774,14.2571,14.2774,24600.0
2009-08-13 14:55:00,21.08,21.08,21.0,21.0,39000.0,14.2774,14.2774,14.2232,14.2232,39000.0
2009-08-13 15:00:00,21.01,21.08,21.0,21.06,56000.0,14.23,14.2774,14.2232,14.2639,56000.0
2009-08-13 15:05:00,21.07,21.08,21.03,21.07,45200.0,14.2707,14.2774,14.2436,14.2707,45200.0
2009-08-13 15:10:00,21.06,21.14,21.05,21.1,121800.0,14.2639,14.3181,14.2571,14.291,121800.0
2009-08-13 15:15:00,21.1,21.11,21.08,21.09,114600.0,14.291,14.2977,14.2774,14.2842,114600.0
2009-08-13 15:20:00,21.08,21.11,21.07,21.1,75600.0,14.2774,14.2977,14.2707,14.291,75600.0
2009-08-13 15:25:00,21.1,21.11,21.06,21.08,54400.0,14.291,14.2977,14.2639,14.2774,54400.0
2009-08-13 15:30:00,21.09,21.14,21.09,21.11,112000.0,14.2842,14.3181,14.2842,14.2977,112000.0
2009-08-13 15:35:00,21.11,21.14,21.1,21.13,145800.0,14.2977,14.3181,14.291,14.3113,145800.0
2009-08-13 15:40:00,21.14,21.22,21.13,21.18,172200.0,14.3181,14.3722,14.3113,14.3452,172200.0
2009-08-13 15:45:00,21.18,21.18,21.15,21.18,112400.0,14.3452,14.3452,14.3248,14.3452,112400.0
2009-08-13 15:50:00,21.17,21.21,21.13,21.2,170800.0,14.3384,14.3655,14.3113,14.3587,170800.0
2009-08-13 15:55:00,21.21,21.25,21.19,21.25,316200.0,14.3655,14.3926,14.3519,14.3926,316200.0
2009-08-14 09:30:00,21.25,21.36,21.09,21.09,117200.0,14.3926,14.4671,14.2842,14.2842,117200.0
2009-08-14 09:35:00,21.09,21.15,21.01,21.15,105400.0,14.2842,14.3248,14.23,14.3248,105400.0
2009-08-14 09:40:00,21.15,21.21,21.02,21.15,122600.0,14.3248,14.3655,14.2368,14.3248,122600.0
2009-08-14 09:45:00,21.15,21.16,21.1,21.11,67200.0,14.3248,14.3316,14.291,14.2977,67200.0
2009-08-14 09:50:00,21.11,21.21,21.11,21.18,84400.0,14.2977,14.3655,14.2977,14.3452,84400.0
2009-08-14 09:55:00,21.17,21.17,21.05,21.08,112600.0,14.3384,14.3384,14.2571,14.2774,112600.0
2009-08-14 10:00:00,21.07,21.08,21.01,21.03,136000.0,14.2707,14.2774,14.23,14.2436,136000.0
2009-08-14 10:05:00,21.02,21.05,20.93,20.94,166800.0,14.2368,14.2571,14.1758,14.1826,166800.0
2009-08-14 10:10:00,20.95,21.04,20.91,20.91,159600.0,14.1894,14.2503,14.1623,14.1623,159600.0
2009-08-14 10:15:00,20.92,20.97,20.85,20.94,115000.0,14.1691,14.2029,14.1216,14.1826,115000.0
2009-08-14 10:20:00,20.93,21.0,20.88,20.98,72400.0,14.1758,14.2232,14.142,14.2097,72400.0
2009-08-14 10:25:00,20.98,20.98,20.91,20.91,36600.0,14.2097,14.2097,14.1623,14.1623,36600.0
2009-08-14 10:30:00,20.91,20.96,20.89,20.92,54000.0,14.1623,14.1962,14.1487,14.1691,54000.0
2009-08-14 10:35:00,20.91,20.93,20.89,20.92,40400.0,14.1623,14.1758,14.1487,14.1691,40400.0
2009-08-14 10:40:00,20.92,20.93,20.84,20.88,68400.0,14.1691,14.1758,14.1149,14.142,68400.0
2009-08-14 10:45:00,20.88,20.92,20.82,20.89,77200.0,14.142,14.1691,14.1013,14.1487,77200.0
2009-08-14 10:50:00,20.89,20.89,20.82,20.83,31600.0,14.1487,14.1487,14.1013,14.1081,31600.0
2009-08-14 10:55:00,20.83,20.85,20.82,20.85,47800.0,14.1081,14.1216,14.1013,14.1216,47800.0
2009-08-14 11:00:00,20.85,20.88,20.83,20.87,60400.0,14.1216,14.142,14.1081,14.1352,60400.0
2009-08-14 11:05:00,20.87,20.88,20.82,20.83,94400.0,14.1352,14.142,14.1013,14.1081,94400.0
2009-08-14 11:10:00,20.83,20.83,20.77,20.8,56800.0,14.1081,14.1081,14.0675,14.0878,56800.0
2009-08-14 11:15:00,20.79,20.8,20.75,20.76,69200.0,14.081,14.0878,14.0539,14.0607,69200.0
2009-08-14 11:20:00,20.76,20.8,20.76,20.77,44400.0,14.0607,14.0878,14.0607,14.0675,44400.0
2009-08-14 11:25:00,20.77,20.77,20.73,20.73,46800.0,14.0675,14.0675,14.0404,14.0404,46800.0
2009-08-14 11:30:00,20.73,20.75,20.66,20.75,88800.0,14.0404,14.0539,13.993,14.0539,88800.0
2009-08-14 11:35:00,20.75,20.75,20.72,20.72,53200.0,14.0539,14.0539,14.0336,14.0336,53200.0
2009-08-14 11:40:00,20.72,20.75,20.72,20.75,35800.0,14.0336,14.0539,14.0336,14.0539,35800.0
2009-08-14 11:45:00,20.75,20.78,20.73,20.73,35600.0,14.0539,14.0742,14.0404,14.0404,35600.0
2009-08-14 11:50:00,20.72,20.72,20.69,20.71,30000.0,14.0336,14.0336,14.0133,14.0268,30000.0
2009-08-14 11:55:00,20.7,20.75,20.7,20.71,28600.0,14.0201,14.0539,14.0201,14.0268,28600.0
2009-08-14 12:00:00,20.72,20.72,20.7,20.71,24800.0,14.0336,14.0336,14.0201,14.0268,24800.0
2009-08-14 12:05:00,20.71,20.72,20.71,20.72,26600.0,14.0268,14.0336,14.0268,14.0336,26600.0
2009-08-14 12:10:00,20.72,20.75,20.71,20.73,34400.0,14.0336,14.0539,14.0268,14.0404,34400.0
2009-08-14 12:15:00,20.73,20.77,20.71,20.76,41400.0,14.0404,14.0675,14.0268,14.0607,41400.0
2009-08-14 12:20:00,20.77,20.77,20.74,20.75,31400.0,14.0675,14.0675,14.0471,14.0539,31400.0
2009-08-14 12:25:00,20.76,20.79,20.75,20.79,28600.0,14.0607,14.081,14.0539,14.081,28600.0
2009-08-14 12:30:00,20.78,20.8,20.76,20.8,33600.0,14.0742,14.0878,14.0607,14.0878,33600.0
2009-08-14 12:35:00,20.8,20.81,20.79,20.8,26000.0,14.0878,14.0946,14.081,14.0878,26000.0
2009-08-14 12:40:00,20.81,20.81,20.8,20.81,31200.0,14.0946,14.0946,14.0878,14.0946,31200.0
2009-08-14 12:45:00,20.81,20.85,20.8,20.84,33000.0,14.0946,14.1216,14.0878,14.1149,33000.0
2009-08-14 12:50:00,20.84,20.84,20.8,20.8,25800.0,14.1149,14.1149,14.0878,14.0878,25800.0
2009-08-14 12:55:00,20.8,20.83,20.8,20.82,33600.0,14.0878,14.1081,14.0878,14.1013,33600.0
2009-08-14 13:00:00,20.82,20.83,20.81,20.82,33000.0,14.1013,14.1081,14.0946,14.1013,33000.0
2009-08-14 13:05:00,20.82,20.83,20.81,20.82,37800.0,14.1013,14.1081,14.0946,14.1013,37800.0
2009-08-14 13:10:00,20.82,20.85,20.81,20.83,44600.0,14.1013,14.1216,14.0946,14.1081,44600.0
2009-08-14 13:15:00,20.83,20.85,20.82,20.84,45000.0,14.1081,14.1216,14.1013,14.1149,45000.0
2009-08-14 13:20:00,20.84,20.85,20.83,20.84,27000.0,14.1149,14.1216,14.1081,14.1149,27000.0
2009-08-14 13:25:00,20.84,20.84,20.81,20.82,31600.0,14.1149,14.1149,14.0946,14.1013,31600.0
2009-08-14 13:30:00,20.82,20.83,20.79,20.79,61400.0,14.1013,14.1081,14.081,14.081,61400.0
2009-08-14 13:35:00,20.8,20.84,20.8,20.82,65200.0,14.0878,14.1149,14.0878,14.1013,65200.0
2009-08-14 13:40:00,20.82,20.83,20.8,20.82,50200.0,14.1013,14.1081,14.0878,14.1013,50200.0
2009-08-14 13:45:00,20.81,20.88,20.81,20.86,51600.0,14.0946,14.142,14.0946,14.1284,51600.0
2009-08-14 13:50:00,20.86,20.88,20.85,20.88,34800.0,14.1284,14.142,14.1216,14.142,34800.0
2009-08-14 13:55:00,20.87,20.9,20.87,20.9,58200.0,14.1352,14.1555,14.1352,14.1555,58200.0
2009-08-14 14:00:00,20.9,20.9,20.87,20.89,46400.0,14.1555,14.1555,14.1352,14.1487,46400.0
2009-08-14 14:05:00,20.89,20.91,20.88,20.88,89200.0,14.1487,14.1623,14.142,14.142,89200.0
2009-08-14 14:10:00,20.88,20.93,20.86,20.93,67000.0,14.142,14.1758,14.1284,14.1758,67000.0
2009-08-14 14:15:00,20.92,20.93,20.9,20.91,61600.0,14.1691,14.1758,14.1555,14.1623,61600.0
2009-08-14 14:20:00,20.91,20.91,20.88,20.89,69000.0,14.1623,14.1623,14.142,14.1487,69000.0
2009-08-14 14:25:00,20.89,20.92,20.89,20.9,34400.0,14.1487,14.1691,14.1487,14.1555,34400.0
2009-08-14 14:30:00,20.9,20.92,20.88,20.92,49000.0,14.1555,14.1691,14.142,14.1691,49000.0
2009-08-14 14:35:00,20.91,20.93,20.89,20.93,55600.0,14.1623,14.1758,14.1487,14.1758,55600.0
2009-08-14 14:40:00,20.93,20.99,20.93,20.97,69000.0,14.1758,14.2165,14.1758,14.2029,69000.0
2009-08-14 14:45:00,20.97,21.0,20.95,21.0,68600.0,14.2029,14.2232,14.1894,14.2232,68600.0
2009-08-14 14:50:00,21.0,21.04,20.99,20.99,103600.0,14.2232,14.2503,14.2165,14.2165,103600.0
2009-08-14 14:55:00,20.99,21.02,20.98,21.02,80400.0,14.2165,14.2368,14.2097,14.2368,80400.0
2009-08-14 15:00:00,21.02,21.03,21.0,21.0,72000.0,14.2368,14.2436,14.2232,14.2232,72000.0
2009-08-14 15:05:00,21.0,21.05,21.0,21.0,85600.0,14.2232,14.2571,14.2232,14.2232,85600.0
2009-08-14 15:10:00,21.0,21.0,20.93,20.93,79000.0,14.2232,14.2232,14.1758,14.1758,79000.0
2009-08-14 15:15:00,20.93,20.94,20.91,20.92,43600.0,14.1758,14.1826,14.1623,14.1691,43600.0
2009-08-14 15:20:00,20.92,20.93,20.89,20.89,68800.0,14.1691,14.1758,14.1487,14.1487,68800.0
2009-08-14 15:25:00,20.9,20.9,20.85,20.86,102800.0,14.1555,14.1555,14.1216,14.1284,102800.0
2009-08-14 15:30:00,20.86,20.93,20.86,20.9,113000.0,14.1284,14.1758,14.1284,14.1555,113000.0
2009-08-14 15:35:00,20.9,20.96,20.89,20.96,98800.0,14.1555,14.1962,14.1487,14.1962,98800.0
2009-08-14 15:40:00,20.96,21.0,20.95,20.99,125400.0,14.1962,14.2232,14.1894,14.2165,125400.0
2009-08-14 15:45:00,20.99,21.05,20.89,20.96,234200.0,14.2165,14.2571,14.1487,14.1962,234200.0
2009-08-14 15:50:00,20.96,21.0,20.93,20.99,176200.0,14.1962,14.2232,14.1758,14.2165,176200.0
2009-08-14 15:55:00,20.99,21.05,20.98,21.05,367600.0,14.2165,14.2571,14.2097,14.2571,367600.0
2009-08-17 09:30:00,20.57,20.59,20.21,20.27,237600.0,14.0303,14.044,13.7848,13.8257,237600.0
2009-08-17 09:35:00,20.29,20.33,20.14,20.15,89400.0,13.8393,13.8666,13.737,13.7438,89400.0
2009-08-17 09:40:00,20.15,20.25,20.13,20.21,127400.0,13.7438,13.8121,13.7302,13.7848,127400.0
2009-08-17 09:45:00,20.21,20.21,20.01,20.04,168000.0,13.7848,13.7848,13.6484,13.6688,168000.0
2009-08-17 09:50:00,20.04,20.05,20.01,20.01,51400.0,13.6688,13.6756,13.6484,13.6484,51400.0
2009-08-17 09:55:00,20.02,20.09,20.0,20.02,121000.0,13.6552,13.7029,13.6415,13.6552,121000.0
2009-08-17 10:00:00,20.01,20.02,19.91,19.97,201600.0,13.6484,13.6552,13.5801,13.6211,201600.0
2009-08-17 10:05:00,19.98,20.03,19.95,20.01,218800.0,13.6279,13.662,13.6074,13.6484,218800.0
2009-08-17 10:10:00,20.01,20.03,19.95,19.99,50200.0,13.6484,13.662,13.6074,13.6347,50200.0
2009-08-17 10:15:00,19.99,20.0,19.92,19.99,66600.0,13.6347,13.6415,13.587,13.6347,66600.0
2009-08-17 10:20:00,19.99,20.05,19.99,20.04,143200.0,13.6347,13.6756,13.6347,13.6688,143200.0
2009-08-17 10:25:00,20.04,20.13,20.03,20.09,220000.0,13.6688,13.7302,13.662,13.7029,220000.0
2009-08-17 10:30:00,20.08,20.09,20.05,20.07,99000.0,13.6961,13.7029,13.6756,13.6893,99000.0
2009-08-17 10:35:00,20.06,20.1,20.02,20.06,100600.0,13.6825,13.7097,13.6552,13.6825,100600.0
2009-08-17 10:40:00,20.06,20.08,20.02,20.04,78800.0,13.6825,13.6961,13.6552,13.6688,78800.0
2009-08-17 10:45:00,20.04,20.07,19.98,20.03,145600.0,13.6688,13.6893,13.6279,13.662,145600.0
2009-08-17 10:50:00,20.02,20.05,20.0,20.02,34000.0,13.6552,13.6756,13.6415,13.6552,34000.0
2009-08-17 10:55:00,20.02,20.05,20.0,20.04,58600.0,13.6552,13.6756,13.6415,13.6688,58600.0
2009-08-17 11:00:00,20.03,20.07,20.03,20.04,46000.0,13.662,13.6893,13.662,13.6688,46000.0
2009-08-17 11:05:00,20.04,20.06,20.02,20.02,45200.0,13.6688,13.6825,13.6552,13.6552,45200.0
2009-08-17 11:10:00,20.02,20.04,20.0,20.0,48400.0,13.6552,13.6688,13.6415,13.6415,48400.0
2009-08-17 11:15:00,20.0,20.0,19.96,19.98,140000.0,13.6415,13.6415,13.6142,13.6279,140000.0
2009-08-17 11:20:00,19.98,20.03,19.98,19.99,51000.0,13.6279,13.662,13.6279,13.6347,51000.0
2009-08-17 11:25:00,20.0,20.06,19.99,20.04,93200.0,13.6415,13.6825,13.6347,13.6688,93200.0
2009-08-17 11:30:00,20.04,20.04,20.0,20.02,73800.0,13.6688,13.6688,13.6415,13.6552,73800.0
2009-08-17 11:35:00,20.03,20.03,19.97,20.03,39800.0,13.662,13.662,13.6211,13.662,39800.0
2009-08-17 11:40:00,20.02,20.03,19.96,19.96,130400.0,13.6552,13.662,13.6142,13.6142,130400.0
2009-08-17 11:45:00,19.96,19.97,19.93,19.93,54400.0,13.6142,13.6211,13.5938,13.5938,54400.0
2009-08-17 11:50:00,19.93,19.95,19.92,19.94,47600.0,13.5938,13.6074,13.587,13.6006,47600.0
2009-08-17 11:55:00,19.94,19.98,19.93,19.94,65200.0,13.6006,13.6279,13.5938,13.6006,65200.0
2009-08-17 12:00:00,19.94,19.95,19.9,19.91,53600.0,13.6006,13.6074,13.5733,13.5801,53600.0
2009-08-17 12:05:00,19.91,19.95,19.87,19.88,89000.0,13.5801,13.6074,13.5529,13.5597,89000.0
2009-08-17 12:10:00,19.88,19.9,19.86,19.89,63400.0,13.5597,13.5733,13.546,13.5665,63400.0
2009-08-17 12:15:00,19.89,19.91,19.89,19.9,40000.0,13.5665,13.5801,13.5665,13.5733,40000.0
2009-08-17 12:20:00,19.91,19.94,19.91,19.93,28800.0,13.5801,13.6006,13.5801,13.5938,28800.0
2009-08-17 12:25:00,19.93,19.93,19.92,19.93,24600.0,13.5938,13.5938,13.587,13.5938,24600.0
2009-08-17 12:30:00,19.93,19.94,19.92,19.94,43200.0,13.5938,13.6006,13.587,13.6006,43200.0
2009-08-17 12:35:00,19.94,19.96,19.93,19.95,35200.0,13.6006,13.6142,13.5938,13.6074,35200.0
2009-08-17 12:40:00,19.95,19.96,19.95,19.96,48800.0,13.6074,13.6142,13.6074,13.6142,48800.0
2009-08-17 12:45:00,19.96,19.98,19.96,19.98,35800.0,13.6142,13.6279,13.6142,13.6279,35800.0
2009-08-17 12:50:00,19.98,19.98,19.97,19.97,30000.0,13.6279,13.6279,13.6211,13.6211,30000.0
2009-08-17 12:55:00,19.97,19.98,19.96,19.96,31000.0,13.6211,13.6279,13.6142,13.6142,31000.0
2009-08-17 13:00:00,19.96,19.96,19.9,19.9,36400.0,13.6142,13.6142,13.5733,13.5733,36400.0
2009-08-17 13:05:00,19.9,19.93,19.9,19.93,29800.0,13.5733,13.5938,13.5733,13.5938,29800.0
2009-08-17 13:10:00,19.92,19.95,19.91,19.93,29800.0,13.587,13.6074,13.5801,13.5938,29800.0
2009-08-17 13:15:00,19.93,19.98,19.93,19.97,61200.0,13.5938,13.6279,13.5938,13.6211,61200.0
2009-08-17 13:20:00,19.97,19.97,19.95,19.97,18200.0,13.6211,13.6211,13.6074,13.6211,18200.0
2009-08-17 13:25:00,19.97,19.97,19.93,19.93,43400.0,13.6211,13.6211,13.5938,13.5938,43400.0
2009-08-17 13:30:00,19.93,19.93,19.9,19.93,35200.0,13.5938,13.5938,13.5733,13.5938,35200.0
2009-08-17 13:35:00,19.92,19.93,19.9,19.92,31800.0,13.587,13.5938,13.5733,13.587,31800.0
2009-08-17 13:40:00,19.91,19.92,19.88,19.91,56800.0,13.5801,13.587,13.5597,13.5801,56800.0
2009-08-17 13:45:00,19.92,19.95,19.9,19.93,38200.0,13.587,13.6074,13.5733,13.5938,38200.0
2009-08-17 13:50:00,19.93,19.95,19.91,19.94,48000.0,13.5938,13.6074,13.5801,13.6006,48000.0
2009-08-17 13:55:00,19.94,19.97,19.94,19.96,52600.0,13.6006,13.6211,13.6006,13.6142,52600.0
2009-08-17 14:00:00,19.96,19.96,19.89,19.89,39800.0,13.6142,13.6142,13.5665,13.5665,39800.0
2009-08-17 14:05:00,19.9,19.91,19.88,19.9,30600.0,13.5733,13.5801,13.5597,13.5733,30600.0
2009-08-17 14:10:00,19.89,19.91,19.89,19.91,31200.0,13.5665,13.5801,13.5665,13.5801,31200.0
2009-08-17 14:15:00,19.91,19.94,19.91,19.93,35200.0,13.5801,13.6006,13.5801,13.5938,35200.0
2009-08-17 14:20:00,19.93,19.94,19.91,19.91,43200.0,13.5938,13.6006,13.5801,13.5801,43200.0
2009-08-17 14:25:00,19.91,19.95,19.9,19.95,47800.0,13.5801,13.6074,13.5733,13.6074,47800.0
2009-08-17 14:30:00,19.95,19.98,19.95,19.97,70200.0,13.6074,13.6279,13.6074,13.6211,70200.0
2009-08-17 14:35:00,19.98,19.98,19.93,19.93,43200.0,13.6279,13.6279,13.5938,13.5938,43200.0
2009-08-17 14:40:00,19.93,19.93,19.9,19.91,51000.0,13.5938,13.5938,13.5733,13.5801,51000.0
2009-08-17 14:45:00,19.91,19.92,19.88,19.89,94600.0,13.5801,13.587,13.5597,13.5665,94600.0
2009-08-17 14:50:00,19.89,19.9,19.88,19.9,40800.0,13.5665,13.5733,13.5597,13.5733,40800.0
2009-08-17 14:55:00,19.9,19.93,19.9,19.91,61200.0,13.5733,13.5938,13.5733,13.5801,61200.0
2009-08-17 15:00:00,19.91,19.93,19.91,19.93,70200.0,13.5801,13.5938,13.5801,13.5938,70200.0
2009-08-17 15:05:00,19.93,19.95,19.92,19.95,97200.0,13.5938,13.6074,13.587,13.6074,97200.0
2009-08-17 15:10:00,19.96,19.96,19.92,19.93,135600.0,13.6142,13.6142,13.587,13.5938,135600.0
2009-08-17 15:15:00,19.93,20.0,19.93,20.0,177000.0,13.5938,13.6415,13.5938,13.6415,177000.0
2009-08-17 15:20:00,20.0,20.0,19.93,19.93,188200.0,13.6415,13.6415,13.5938,13.5938,188200.0
2009-08-17 15:25:00,19.93,19.96,19.89,19.93,152000.0,13.5938,13.6142,13.5665,13.5938,152000.0
2009-08-17 15:30:00,19.93,19.94,19.9,19.93,154200.0,13.5938,13.6006,13.5733,13.5938,154200.0
2009-08-17 15:35:00,19.93,19.94,19.89,19.91,186200.0,13.5938,13.6006,13.5665,13.5801,186200.0
2009-08-17 15:40:00,19.9,19.9,19.81,19.86,264600.0,13.5733,13.5733,13.5119,13.546,264600.0
2009-08-17 15:45:00,19.86,19.86,19.81,19.82,301200.0,13.546,13.546,13.5119,13.5188,301200.0
2009-08-17 15:50:00,19.83,19.91,19.82,19.86,413400.0,13.5256,13.5801,13.5188,13.546,413400.0
2009-08-17 15:55:00,19.86,19.93,19.83,19.84,691800.0,13.546,13.5938,13.5256,13.5324,691800.0
2009-08-18 09:30:00,19.9,20.0,19.75,19.93,211000.0,13.5733,13.6415,13.471,13.5938,211000.0
2009-08-18 09:35:00,19.93,19.98,19.92,19.95,105400.0,13.5938,13.6279,13.587,13.6074,105400.0
2009-08-18 09:40:00,19.94,19.95,19.85,19.87,69600.0,13.6006,13.6074,13.5392,13.5529,69600.0
2009-08-18 09:45:00,19.86,19.88,19.8,19.83,72000.0,13.546,13.5597,13.5051,13.5256,72000.0
2009-08-18 09:50:00,19.82,19.88,19.79,19.87,109200.0,13.5188,13.5597,13.4983,13.5529,109200.0
2009-08-18 09:55:00,19.85,19.88,19.8,19.81,93600.0,13.5392,13.5597,13.5051,13.5119,93600.0
2009-08-18 10:00:00,19.81,19.88,19.8,19.86,114000.0,13.5119,13.5597,13.5051,13.546,114000.0
2009-08-18 10:05:00,19.88,19.93,19.86,19.92,66600.0,13.5597,13.5938,13.546,13.587,66600.0
2009-08-18 10:10:00,19.93,19.94,19.91,19.93,58800.0,13.5938,13.6006,13.5801,13.5938,58800.0
2009-08-18 10:15:00,19.93,19.97,19.92,19.92,47200.0,13.5938,13.6211,13.587,13.587,47200.0
2009-08-18 10:20:00,19.93,19.95,19.92,19.93,34800.0,13.5938,13.6074,13.587,13.5938,34800.0
2009-08-18 10:25:00,19.93,19.96,19.92,19.95,48600.0,13.5938,13.6142,13.587,13.6074,48600.0
2009-08-18 10:30:00,19.93,19.97,19.93,19.96,55800.0,13.5938,13.6211,13.5938,13.6142,55800.0
2009-08-18 10:35:00,19.96,19.97,19.94,19.95,44400.0,13.6142,13.6211,13.6006,13.6074,44400.0
2009-08-18 10:40:00,19.95,19.96,19.93,19.95,57600.0,13.6074,13.6142,13.5938,13.6074,57600.0
2009-08-18 10:45:00,19.95,19.96,19.91,19.96,46800.0,13.6074,13.6142,13.5801,13.6142,46800.0
2009-08-18 10:50:00,19.96,19.98,19.95,19.97,37400.0,13.6142,13.6279,13.6074,13.6211,37400.0
2009-08-18 10:55:00,19.97,19.99,19.93,19.93,49800.0,13.6211,13.6347,13.5938,13.5938,49800.0
2009-08-18 11:00:00,19.94,19.94,19.92,19.93,19400.0,13.6006,13.6006,13.587,13.5938,19400.0
2009-08-18 11:05:00,19.93,19.95,19.91,19.93,39800.0,13.5938,13.6074,13.5801,13.5938,39800.0
2009-08-18 11:10:00,19.93,19.97,19.9,19.91,44800.0,13.5938,13.6211,13.5733,13.5801,44800.0
2009-08-18 11:15:00,19.92,19.93,19.91,19.93,39400.0,13.587,13.5938,13.5801,13.5938,39400.0
2009-08-18 11:20:00,19.93,19.93,19.9,19.91,41600.0,13.5938,13.5938,13.5733,13.5801,41600.0
2009-08-18 11:25:00,19.9,19.92,19.9,19.92,28000.0,13.5733,13.587,13.5733,13.587,28000.0
2009-08-18 11:30:00,19.92,20.03,19.92,20.03,48200.0,13.587,13.662,13.587,13.662,48200.0
2009-08-18 11:35:00,20.03,20.08,20.03,20.08,48200.0,13.662,13.6961,13.662,13.6961,48200.0
2009-08-18 11:40:00,20.07,20.1,20.07,20.09,43200.0,13.6893,13.7097,13.6893,13.7029,43200.0
2009-08-18 11:45:00,20.09,20.13,20.08,20.11,39000.0,13.7029,13.7302,13.6961,13.7166,39000.0
2009-08-18 11:50:00,20.11,20.15,20.11,20.14,31600.0,13.7166,13.7438,13.7166,13.737,31600.0
2009-08-18 11:55:00,20.13,20.13,20.08,20.1,41200.0,13.7302,13.7302,13.6961,13.7097,41200.0
2009-08-18 12:00:00,20.1,20.16,20.1,20.15,38400.0,13.7097,13.7507,13.7097,13.7438,38400.0
2009-08-18 12:05:00,20.14,20.22,20.14,20.21,42800.0,13.737,13.7916,13.737,13.7848,42800.0
2009-08-18 12:10:00,20.21,20.22,20.2,20.22,50800.0,13.7848,13.7916,13.7779,13.7916,50800.0
2009-08-18 12:15:00,20.22,20.24,20.21,20.24,21000.0,13.7916,13.8052,13.7848,13.8052,21000.0
2009-08-18 12:20:00,20.24,20.26,20.24,20.25,18200.0,13.8052,13.8189,13.8052,13.8121,18200.0
2009-08-18 12:25:00,20.25,20.27,20.24,20.25,37400.0,13.8121,13.8257,13.8052,13.8121,37400.0
2009-08-18 12:30:00,20.25,20.25,20.22,20.22,39400.0,13.8121,13.8121,13.7916,13.7916,39400.0
2009-08-18 12:35:00,20.22,20.24,20.22,20.23,44000.0,13.7916,13.8052,13.7916,13.7984,44000.0
2009-08-18 12:40:00,20.23,20.31,20.23,20.3,31800.0,13.7984,13.853,13.7984,13.8462,31800.0
2009-08-18 12:45:00,20.31,20.31,20.28,20.28,35200.0,13.853,13.853,13.8325,13.8325,35200.0
2009-08-18 12:50:00,20.28,20.28,20.23,20.23,18000.0,13.8325,13.8325,13.7984,13.7984,18000.0
2009-08-18 12:55:00,20.23,20.23,20.22,20.22,17600.0,13.7984,13.7984,13.7916,13.7916,17600.0
2009-08-18 13:00:00,20.22,20.25,20.21,20.25,38600.0,13.7916,13.8121,13.7848,13.8121,38600.0
2009-08-18 13:05:00,20.25,20.25,20.21,20.22,40200.0,13.8121,13.8121,13.7848,13.7916,40200.0
2009-08-18 13:10:00,20.22,20.22,20.18,20.18,24400.0,13.7916,13.7916,13.7643,13.7643,24400.0
2009-08-18 13:15:00,20.18,20.21,20.18,20.21,25200.0,13.7643,13.7848,13.7643,13.7848,25200.0
2009-08-18 13:20:00,20.21,20.21,20.2,20.2,11200.0,13.7848,13.7848,13.7779,13.7779,11200.0
2009-08-18 13:25:00,20.2,20.22,20.2,20.22,18800.0,13.7779,13.7916,13.7779,13.7916,18800.0
2009-08-18 13:30:00,20.22,20.24,20.21,20.22,36800.0,13.7916,13.8052,13.7848,13.7916,36800.0
2009-08-18 13:35:00,20.22,20.22,20.18,20.2,81800.0,13.7916,13.7916,13.7643,13.7779,81800.0
2009-08-18 13:40:00,20.19,20.21,20.19,20.2,20200.0,13.7711,13.7848,13.7711,13.7779,20200.0
2009-08-18 13:45:00,20.19,20.2,20.18,20.18,16800.0,13.7711,13.7779,13.7643,13.7643,16800.0
2009-08-18 13:50:00,20.18,20.18,20.13,20.14,36200.0,13.7643,13.7643,13.7302,13.737,36200.0
2009-08-18 13:55:00,20.14,20.16,20.14,20.16,17000.0,13.737,13.7507,13.737,13.7507,17000.0
2009-08-18 14:00:00,20.16,20.22,20.16,20.2,25400.0,13.7507,13.7916,13.7507,13.7779,25400.0
2009-08-18 14:05:00,20.21,20.21,20.18,20.18,20200.0,13.7848,13.7848,13.7643,13.7643,20200.0
2009-08-18 14:10:00,20.18,20.21,20.18,20.2,18400.0,13.7643,13.7848,13.7643,13.7779,18400.0
2009-08-18 14:15:00,20.21,20.23,20.21,20.21,27200.0,13.7848,13.7984,13.7848,13.7848,27200.0
2009-08-18 14:20:00,20.21,20.22,20.18,20.22,20000.0,13.7848,13.7916,13.7643,13.7916,20000.0
2009-08-18 14:25:00,20.22,20.25,20.2,20.25,28800.0,13.7916,13.8121,13.7779,13.8121,28800.0
2009-08-18 14:30:00,20.25,20.26,20.2,20.2,36800.0,13.8121,13.8189,13.7779,13.7779,36800.0
2009-08-18 14:35:00,20.2,20.22,20.19,20.2,28600.0,13.7779,13.7916,13.7711,13.7779,28600.0
2009-08-18 14:40:00,20.2,20.21,20.19,20.21,28600.0,13.7779,13.7848,13.7711,13.7848,28600.0
2009-08-18 14:45:00,20.21,20.23,20.2,20.23,41600.0,13.7848,13.7984,13.7779,13.7984,41600.0
2009-08-18 14:50:00,20.23,20.25,20.22,20.23,23000.0,13.7984,13.8121,13.7916,13.7984,23000.0
2009-08-18 14:55:00,20.22,20.22,20.2,20.2,23600.0,13.7916,13.7916,13.7779,13.7779,23600.0
2009-08-18 15:00:00,20.2,20.25,20.2,20.22,34400.0,13.7779,13.8121,13.7779,13.7916,34400.0
2009-08-18 15:05:00,20.22,20.25,20.22,20.25,43200.0,13.7916,13.8121,13.7916,13.8121,43200.0
2009-08-18 15:10:00,20.25,20.28,20.25,20.25,58800.0,13.8121,13.8325,13.8121,13.8121,58800.0
2009-08-18 15:15:00,20.26,20.3,20.25,20.29,59000.0,13.8189,13.8462,13.8121,13.8393,59000.0
2009-08-18 15:20:00,20.29,20.29,20.25,20.25,58400.0,13.8393,13.8393,13.8121,13.8121,58400.0
2009-08-18 15:25:00,20.25,20.25,20.18,20.2,92600.0,13.8121,13.8121,13.7643,13.7779,92600.0
2009-08-18 15:30:00,20.2,20.2,20.17,20.18,90200.0,13.7779,13.7779,13.7575,13.7643,90200.0
2009-08-18 15:35:00,20.19,20.2,20.16,20.18,78200.0,13.7711,13.7779,13.7507,13.7643,78200.0
2009-08-18 15:40:00,20.18,20.21,20.16,20.18,152400.0,13.7643,13.7848,13.7507,13.7643,152400.0
2009-08-18 15:45:00,20.18,20.22,20.16,20.22,172200.0,13.7643,13.7916,13.7507,13.7916,172200.0
2009-08-18 15:50:00,20.21,20.23,20.15,20.16,181800.0,13.7848,13.7984,13.7438,13.7507,181800.0
2009-08-18 15:55:00,20.16,20.22,20.14,20.22,453800.0,13.7507,13.7916,13.737,13.7916,453800.0
2009-08-19 09:30:00,19.96,19.96,19.71,19.72,183400.0,13.6142,13.6142,13.4437,13.4506,183400.0
2009-08-19 09:35:00,19.72,19.84,19.71,19.75,161600.0,13.4506,13.5324,13.4437,13.471,161600.0
2009-08-19 09:40:00,19.77,19.87,19.76,19.86,116400.0,13.4847,13.5529,13.4778,13.546,116400.0
2009-08-19 09:45:00,19.86,20.0,19.86,20.0,125200.0,13.546,13.6415,13.546,13.6415,125200.0
2009-08-19 09:50:00,20.0,20.18,20.0,20.12,236800.0,13.6415,13.7643,13.6415,13.7234,236800.0
2009-08-19 09:55:00,20.12,20.29,20.12,20.23,149200.0,13.7234,13.8393,13.7234,13.7984,149200.0
2009-08-19 10:00:00,20.25,20.31,20.23,20.31,99000.0,13.8121,13.853,13.7984,13.853,99000.0
2009-08-19 10:05:00,20.31,20.33,20.22,20.22,114800.0,13.853,13.8666,13.7916,13.7916,114800.0
2009-08-19 10:10:00,20.22,20.24,20.15,20.16,67400.0,13.7916,13.8052,13.7438,13.7507,67400.0
2009-08-19 10:15:00,20.15,20.15,20.11,20.12,71600.0,13.7438,13.7438,13.7166,13.7234,71600.0
2009-08-19 10:20:00,20.12,20.15,20.09,20.1,72000.0,13.7234,13.7438,13.7029,13.7097,72000.0
2009-08-19 10:25:00,20.09,20.09,20.02,20.03,90400.0,13.7029,13.7029,13.6552,13.662,90400.0
2009-08-19 10:30:00,20.03,20.09,20.0,20.02,127200.0,13.662,13.7029,13.6415,13.6552,127200.0
2009-08-19 10:35:00,20.02,20.05,19.99,20.02,102800.0,13.6552,13.6756,13.6347,13.6552,102800.0
2009-08-19 10:40:00,20.02,20.07,19.98,19.99,80600.0,13.6552,13.6893,13.6279,13.6347,80600.0
2009-08-19 10:45:00,19.99,19.99,19.89,19.92,102400.0,13.6347,13.6347,13.5665,13.587,102400.0
2009-08-19 10:50:00,19.92,19.99,19.92,19.97,57200.0,13.587,13.6347,13.587,13.6211,57200.0
2009-08-19 10:55:00,19.97,19.99,19.93,19.98,66000.0,13.6211,13.6347,13.5938,13.6279,66000.0
2009-08-19 11:00:00,19.98,20.0,19.95,19.98,95200.0,13.6279,13.6415,13.6074,13.6279,95200.0
2009-08-19 11:05:00,19.98,20.05,19.98,19.99,51000.0,13.6279,13.6756,13.6279,13.6347,51000.0
2009-08-19 11:10:00,19.99,20.0,19.95,20.0,50000.0,13.6347,13.6415,13.6074,13.6415,50000.0
2009-08-19 11:15:00,20.0,20.02,19.98,19.98,41600.0,13.6415,13.6552,13.6279,13.6279,41600.0
2009-08-19 11:20:00,19.98,19.99,19.95,19.95,51000.0,13.6279,13.6347,13.6074,13.6074,51000.0
2009-08-19 11:25:00,19.95,19.99,19.95,19.97,30200.0,13.6074,13.6347,13.6074,13.6211,30200.0
2009-08-19 11:30:00,19.98,19.99,19.95,19.95,33000.0,13.6279,13.6347,13.6074,13.6074,33000.0
2009-08-19 11:35:00,19.95,19.98,19.94,19.98,43200.0,13.6074,13.6279,13.6006,13.6279,43200.0
2009-08-19 11:40:00,19.98,20.02,19.98,19.99,24200.0,13.6279,13.6552,13.6279,13.6347,24200.0
2009-08-19 11:45:00,20.0,20.03,19.98,20.03,23800.0,13.6415,13.662,13.6279,13.662,23800.0
2009-08-19 11:50:00,20.03,20.13,20.02,20.11,69400.0,13.662,13.7302,13.6552,13.7166,69400.0
2009-08-19 11:55:00,20.1,20.13,20.09,20.1,42200.0,13.7097,13.7302,13.7029,13.7097,42200.0
2009-08-19 12:00:00,20.1,20.11,20.07,20.09,59400.0,13.7097,13.7166,13.6893,13.7029,59400.0
2009-08-19 12:05:00,20.09,20.23,20.09,20.22,92200.0,13.7029,13.7984,13.7029,13.7916,92200.0
2009-08-19 12:10:00,20.22,20.25,20.22,20.24,68800.0,13.7916,13.8121,13.7916,13.8052,68800.0
2009-08-19 12:15:00,20.24,20.25,20.19,20.25,35600.0,13.8052,13.8121,13.7711,13.8121,35600.0
2009-08-19 12:20:00,20.25,20.28,20.24,20.28,39000.0,13.8121,13.8325,13.8052,13.8325,39000.0
2009-08-19 12:25:00,20.28,20.28,20.25,20.25,42400.0,13.8325,13.8325,13.8121,13.8121,42400.0
2009-08-19 12:30:00,20.25,20.26,20.24,20.26,36400.0,13.8121,13.8189,13.8052,13.8189,36400.0
2009-08-19 12:35:00,20.25,20.34,20.25,20.33,45800.0,13.8121,13.8734,13.8121,13.8666,45800.0
2009-08-19 12:40:00,20.33,20.36,20.32,20.36,115600.0,13.8666,13.8871,13.8598,13.8871,115600.0
2009-08-19 12:45:00,20.36,20.4,20.36,20.4,44200.0,13.8871,13.9144,13.8871,13.9144,44200.0
2009-08-19 12:50:00,20.4,20.47,20.4,20.45,39800.0,13.9144,13.9621,13.9144,13.9485,39800.0
2009-08-19 12:55:00,20.45,20.45,20.41,20.44,31200.0,13.9485,13.9485,13.9212,13.9416,31200.0
2009-08-19 13:00:00,20.44,20.45,20.42,20.42,19200.0,13.9416,13.9485,13.928,13.928,19200.0
2009-08-19 13:05:00,20.43,20.48,20.42,20.48,24600.0,13.9348,13.9689,13.928,13.9689,24600.0
2009-08-19 13:10:00,20.47,20.5,20.44,20.45,39800.0,13.9621,13.9826,13.9416,13.9485,39800.0
2009-08-19 13:15:00,20.45,20.46,20.44,20.46,15800.0,13.9485,13.9553,13.9416,13.9553,15800.0
2009-08-19 13:20:00,20.45,20.47,20.45,20.47,23800.0,13.9485,13.9621,13.9485,13.9621,23800.0
2009-08-19 13:25:00,20.46,20.47,20.41,20.42,24400.0,13.9553,13.9621,13.9212,13.928,24400.0
2009-08-19 13:30:00,20.41,20.41,20.39,20.4,23200.0,13.9212,13.9212,13.9075,13.9144,23200.0
2009-08-19 13:35:00,20.4,20.46,20.4,20.41,39000.0,13.9144,13.9553,13.9144,13.9212,39000.0
2009-08-19 13:40:00,20.41,20.42,20.39,20.41,32800.0,13.9212,13.928,13.9075,13.9212,32800.0
2009-08-19 13:45:00,20.4,20.41,20.36,20.4,36000.0,13.9144,13.9212,13.8871,13.9144,36000.0
2009-08-19 13:50:00,20.4,20.42,20.38,20.41,36400.0,13.9144,13.928,13.9007,13.9212,36400.0
2009-08-19 13:55:00,20.41,20.42,20.38,20.4,39400.0,13.9212,13.928,13.9007,13.9144,39400.0
2009-08-19 14:00:00,20.41,20.42,20.38,20.39,45200.0,13.9212,13.928,13.9007,13.9075,45200.0
2009-08-19 14:05:00,20.39,20.41,20.38,20.39,25200.0,13.9075,13.9212,13.9007,13.9075,25200.0
2009-08-19 14:10:00,20.39,20.41,20.37,20.38,28800.0,13.9075,13.9212,13.8939,13.9007,28800.0
2009-08-19 14:15:00,20.39,20.4,20.38,20.38,35000.0,13.9075,13.9144,13.9007,13.9007,35000.0
2009-08-19 14:20:00,20.38,20.39,20.33,20.34,53400.0,13.9007,13.9075,13.8666,13.8734,53400.0
2009-08-19 14:25:00,20.33,20.34,20.31,20.32,47400.0,13.8666,13.8734,13.853,13.8598,47400.0
2009-08-19 14:30:00,20.33,20.33,20.31,20.31,31400.0,13.8666,13.8666,13.853,13.853,31400.0
2009-08-19 14:35:00,20.3,20.32,20.3,20.3,23600.0,13.8462,13.8598,13.8462,13.8462,23600.0
2009-08-19 14:40:00,20.3,20.3,20.28,20.29,38600.0,13.8462,13.8462,13.8325,13.8393,38600.0
2009-08-19 14:45:00,20.28,20.28,20.24,20.24,45800.0,13.8325,13.8325,13.8052,13.8052,45800.0
2009-08-19 14:50:00,20.24,20.28,20.21,20.28,53800.0,13.8052,13.8325,13.7848,13.8325,53800.0
2009-08-19 14:55:00,20.28,20.3,20.27,20.28,48600.0,13.8325,13.8462,13.8257,13.8325,48600.0
2009-08-19 15:00:00,20.28,20.29,20.23,20.29,81600.0,13.8325,13.8393,13.7984,13.8393,81600.0
2009-08-19 15:05:00,20.28,20.28,20.21,20.21,59400.0,13.8325,13.8325,13.7848,13.7848,59400.0
2009-08-19 15:10:00,20.22,20.23,20.17,20.18,85800.0,13.7916,13.7984,13.7575,13.7643,85800.0
2009-08-19 15:15:00,20.18,20.19,20.18,20.19,29000.0,13.7643,13.7711,13.7643,13.7711,29000.0
2009-08-19 15:20:00,20.18,20.19,20.15,20.18,72800.0,13.7643,13.7711,13.7438,13.7643,72800.0
2009-08-19 15:25:00,20.18,20.21,20.18,20.21,58000.0,13.7643,13.7848,13.7643,13.7848,58000.0
2009-08-19 15:30:00,20.21,20.24,20.18,20.24,123400.0,13.7848,13.8052,13.7643,13.8052,123400.0
2009-08-19 15:35:00,20.24,20.28,20.22,20.28,86800.0,13.8052,13.8325,13.7916,13.8325,86800.0
2009-08-19 15:40:00,20.28,20.32,20.27,20.29,112800.0,13.8325,13.8598,13.8257,13.8393,112800.0
2009-08-19 15:45:00,20.3,20.31,20.27,20.29,120800.0,13.8462,13.853,13.8257,13.8393,120800.0
2009-08-19 15:50:00,20.28,20.32,20.28,20.31,95400.0,13.8325,13.8598,13.8325,13.853,95400.0
2009-08-19 15:55:00,20.3,20.35,20.29,20.31,288000.0,13.8462,13.8803,13.8393,13.853,288000.0
2009-08-20 09:30:00,20.32,20.59,20.32,20.57,172800.0,13.8598,14.044,13.8598,14.0303,172800.0
2009-08-20 09:35:00,20.57,20.74,20.52,20.59,121000.0,14.0303,14.1463,13.9962,14.044,121000.0
2009-08-20 09:40:00,20.59,20.69,20.47,20.49,94400.0,14.044,14.1122,13.9621,13.9757,94400.0
2009-08-20 09:45:00,20.5,20.57,20.47,20.56,38600.0,13.9826,14.0303,13.9621,14.0235,38600.0
2009-08-20 09:50:00,20.56,20.56,20.49,20.56,32200.0,14.0235,14.0235,13.9757,14.0235,32200.0
2009-08-20 09:55:00,20.56,20.61,20.53,20.58,46800.0,14.0235,14.0576,14.003,14.0371,46800.0
2009-08-20 10:00:00,20.58,20.61,20.53,20.61,63000.0,14.0371,14.0576,14.003,14.0576,63000.0
2009-08-20 10:05:00,20.61,20.66,20.58,20.63,55800.0,14.0576,14.0917,14.0371,14.0712,55800.0
2009-08-20 10:10:00,20.63,20.66,20.61,20.65,46600.0,14.0712,14.0917,14.0576,14.0849,46600.0
2009-08-20 10:15:00,20.64,20.69,20.63,20.68,64400.0,14.0781,14.1122,14.0712,14.1053,64400.0
2009-08-20 10:20:00,20.68,20.7,20.67,20.7,50200.0,14.1053,14.119,14.0985,14.119,50200.0
2009-08-20 10:25:00,20.7,20.73,20.68,20.71,31400.0,14.119,14.1394,14.1053,14.1258,31400.0
2009-08-20 10:30:00,20.72,20.75,20.71,20.73,58400.0,14.1326,14.1531,14.1258,14.1394,58400.0
2009-08-20 10:35:00,20.73,20.78,20.7,20.76,87000.0,14.1394,14.1736,14.119,14.1599,87000.0
2009-08-20 10:40:00,20.77,20.83,20.75,20.77,73600.0,14.1667,14.2077,14.1531,14.1667,73600.0
2009-08-20 10:45:00,20.78,20.84,20.77,20.83,65400.0,14.1736,14.2145,14.1667,14.2077,65400.0
2009-08-20 10:50:00,20.83,20.86,20.82,20.82,45800.0,14.2077,14.2281,14.2008,14.2008,45800.0
2009-08-20 10:55:00,20.82,20.82,20.73,20.74,52000.0,14.2008,14.2008,14.1394,14.1463,52000.0
2009-08-20 11:00:00,20.74,20.74,20.66,20.66,81000.0,14.1463,14.1463,14.0917,14.0917,81000.0
2009-08-20 11:05:00,20.67,20.71,20.63,20.64,58600.0,14.0985,14.1258,14.0712,14.0781,58600.0
2009-08-20 11:10:00,20.65,20.69,20.64,20.68,46400.0,14.0849,14.1122,14.0781,14.1053,46400.0
2009-08-20 11:15:00,20.68,20.7,20.66,20.68,72400.0,14.1053,14.119,14.0917,14.1053,72400.0
2009-08-20 11:20:00,20.68,20.68,20.64,20.68,75800.0,14.1053,14.1053,14.0781,14.1053,75800.0
2009-08-20 11:25:00,20.68,20.68,20.67,20.68,33200.0,14.1053,14.1053,14.0985,14.1053,33200.0
2009-08-20 11:30:00,20.68,20.7,20.67,20.68,34800.0,14.1053,14.119,14.0985,14.1053,34800.0
2009-08-20 11:35:00,20.69,20.69,20.63,20.66,78200.0,14.1122,14.1122,14.0712,14.0917,78200.0
2009-08-20 11:40:00,20.66,20.67,20.65,20.66,25800.0,14.0917,14.0985,14.0849,14.0917,25800.0
2009-08-20 11:45:00,20.66,20.69,20.66,20.68,13200.0,14.0917,14.1122,14.0917,14.1053,13200.0
2009-08-20 11:50:00,20.69,20.74,20.67,20.74,24400.0,14.1122,14.1463,14.0985,14.1463,24400.0
2009-08-20 11:55:00,20.73,20.75,20.68,20.71,99200.0,14.1394,14.1531,14.1053,14.1258,99200.0
2009-08-20 12:00:00,20.7,20.74,20.7,20.72,38800.0,14.119,14.1463,14.119,14.1326,38800.0
2009-08-20 12:05:00,20.72,20.77,20.72,20.77,22200.0,14.1326,14.1667,14.1326,14.1667,22200.0
2009-08-20 12:10:00,20.78,20.79,20.74,20.75,46400.0,14.1736,14.1804,14.1463,14.1531,46400.0
2009-08-20 12:15:00,20.75,20.77,20.74,20.77,15000.0,14.1531,14.1667,14.1463,14.1667,15000.0
2009-08-20 12:20:00,20.77,20.78,20.75,20.77,31400.0,14.1667,14.1736,14.1531,14.1667,31400.0
2009-08-20 12:25:00,20.78,20.8,20.78,20.78,30000.0,14.1736,14.1872,14.1736,14.1736,30000.0
2009-08-20 12:30:00,20.78,20.82,20.78,20.81,32400.0,14.1736,14.2008,14.1736,14.194,32400.0
2009-08-20 12:35:00,20.82,20.82,20.74,20.75,39200.0,14.2008,14.2008,14.1463,14.1531,39200.0
2009-08-20 12:40:00,20.75,20.75,20.68,20.68,113600.0,14.1531,14.1531,14.1053,14.1053,113600.0
2009-08-20 12:45:00,20.68,20.71,20.66,20.7,68400.0,14.1053,14.1258,14.0917,14.119,68400.0
2009-08-20 12:50:00,20.7,20.7,20.63,20.63,56200.0,14.119,14.119,14.0712,14.0712,56200.0
2009-08-20 12:55:00,20.65,20.65,20.6,20.6,42600.0,14.0849,14.0849,14.0508,14.0508,42600.0
2009-08-20 13:00:00,20.6,20.6,20.53,20.53,122000.0,14.0508,14.0508,14.003,14.003,122000.0
2009-08-20 13:05:00,20.53,20.59,20.52,20.58,61400.0,14.003,14.044,13.9962,14.0371,61400.0
2009-08-20 13:10:00,20.59,20.61,20.58,20.59,72000.0,14.044,14.0576,14.0371,14.044,72000.0
2009-08-20 13:15:00,20.59,20.61,20.59,20.6,24000.0,14.044,14.0576,14.044,14.0508,24000.0
2009-08-20 13:20:00,20.59,20.6,20.58,20.59,47200.0,14.044,14.0508,14.0371,14.044,47200.0
2009-08-20 13:25:00,20.59,20.6,20.55,20.55,75000.0,14.044,14.0508,14.0167,14.0167,75000.0
2009-08-20 13:30:00,20.56,20.57,20.52,20.53,72800.0,14.0235,14.0303,13.9962,14.003,72800.0
2009-08-20 13:35:00,20.54,20.54,20.5,20.51,72600.0,14.0099,14.0099,13.9826,13.9894,72600.0
2009-08-20 13:40:00,20.5,20.5,20.43,20.5,111200.0,13.9826,13.9826,13.9348,13.9826,111200.0
2009-08-20 13:45:00,20.5,20.5,20.47,20.49,68400.0,13.9826,13.9826,13.9621,13.9757,68400.0
2009-08-20 13:50:00,20.49,20.52,20.49,20.5,41400.0,13.9757,13.9962,13.9757,13.9826,41400.0
2009-08-20 13:55:00,20.52,20.52,20.48,20.5,35000.0,13.9962,13.9962,13.9689,13.9826,35000.0
2009-08-20 14:00:00,20.5,20.51,20.49,20.5,38400.0,13.9826,13.9894,13.9757,13.9826,38400.0
2009-08-20 14:05:00,20.5,20.5,20.48,20.49,63400.0,13.9826,13.9826,13.9689,13.9757,63400.0
2009-08-20 14:10:00,20.5,20.5,20.47,20.5,57600.0,13.9826,13.9826,13.9621,13.9826,57600.0
2009-08-20 14:15:00,20.5,20.51,20.45,20.45,85000.0,13.9826,13.9894,13.9485,13.9485,85000.0
2009-08-20 14:20:00,20.46,20.46,20.41,20.45,103000.0,13.9553,13.9553,13.9212,13.9485,103000.0
2009-08-20 14:25:00,20.45,20.48,20.43,20.43,62800.0,13.9485,13.9689,13.9348,13.9348,62800.0
2009-08-20 14:30:00,20.43,20.48,20.42,20.48,72600.0,13.9348,13.9689,13.928,13.9689,72600.0
2009-08-20 14:35:00,20.47,20.5,20.45,20.48,81600.0,13.9621,13.9826,13.9485,13.9689,81600.0
2009-08-20 14:40:00,20.47,20.49,20.46,20.49,70800.0,13.9621,13.9757,13.9553,13.9757,70800.0
2009-08-20 14:45:00,20.49,20.52,20.47,20.51,75400.0,13.9757,13.9962,13.9621,13.9894,75400.0
2009-08-20 14:50:00,20.52,20.54,20.5,20.52,33600.0,13.9962,14.0099,13.9826,13.9962,33600.0
2009-08-20 14:55:00,20.53,20.57,20.52,20.56,112600.0,14.003,14.0303,13.9962,14.0235,112600.0
2009-08-20 15:00:00,20.56,20.6,20.55,20.59,44800.0,14.0235,14.0508,14.0167,14.044,44800.0
2009-08-20 15:05:00,20.59,20.67,20.58,20.63,111600.0,14.044,14.0985,14.0371,14.0712,111600.0
2009-08-20 15:10:00,20.63,20.64,20.59,20.6,43000.0,14.0712,14.0781,14.044,14.0508,43000.0
2009-08-20 15:15:00,20.61,20.63,20.57,20.57,70600.0,14.0576,14.0712,14.0303,14.0303,70600.0
2009-08-20 15:20:00,20.57,20.58,20.53,20.53,121200.0,14.0303,14.0371,14.003,14.003,121200.0
2009-08-20 15:25:00,20.53,20.56,20.48,20.5,313600.0,14.003,14.0235,13.9689,13.9826,313600.0
2009-08-20 15:30:00,20.5,20.5,20.42,20.45,561400.0,13.9826,13.9826,13.928,13.9485,561400.0
2009-08-20 15:35:00,20.44,20.45,20.31,20.32,472400.0,13.9416,13.9485,13.853,13.8598,472400.0
2009-08-20 15:40:00,20.32,20.32,20.18,20.22,1157800.0,13.8598,13.8598,13.7643,13.7916,1157800.0
2009-08-20 15:45:00,20.22,20.22,20.06,20.08,749400.0,13.7916,13.7916,13.6825,13.6961,749400.0
2009-08-20 15:50:00,20.08,20.15,19.98,20.01,1076400.0,13.6961,13.7438,13.6279,13.6484,1076400.0
2009-08-20 15:55:00,20.01,20.04,19.91,20.02,1816400.0,13.6484,13.6688,13.5801,13.6552,1816400.0
2009-08-21 09:30:00,20.28,20.5,20.15,20.34,1271800.0,13.8325,13.9826,13.7438,13.8734,1271800.0
2009-08-21 09:35:00,20.35,20.56,20.33,20.45,308600.0,13.8803,14.0235,13.8666,13.9485,308600.0
2009-08-21 09:40:00,20.45,20.59,20.43,20.55,210000.0,13.9485,14.044,13.9348,14.0167,210000.0
2009-08-21 09:45:00,20.55,20.56,20.43,20.47,129600.0,14.0167,14.0235,13.9348,13.9621,129600.0
2009-08-21 09:50:00,20.48,20.49,20.39,20.49,110000.0,13.9689,13.9757,13.9075,13.9757,110000.0
2009-08-21 09:55:00,20.48,20.54,20.46,20.5,145000.0,13.9689,14.0099,13.9553,13.9826,145000.0
2009-08-21 10:00:00,20.5,20.75,20.5,20.74,252200.0,13.9826,14.1531,13.9826,14.1463,252200.0
2009-08-21 10:05:00,20.74,20.84,20.74,20.82,147000.0,14.1463,14.2145,14.1463,14.2008,147000.0
2009-08-21 10:10:00,20.82,20.92,20.82,20.86,364800.0,14.2008,14.269,14.2008,14.2281,364800.0
2009-08-21 10:15:00,20.86,20.97,20.86,20.9,243400.0,14.2281,14.3031,14.2281,14.2554,243400.0
2009-08-21 10:20:00,20.89,20.92,20.86,20.88,146000.0,14.2486,14.269,14.2281,14.2418,146000.0
2009-08-21 10:25:00,20.88,20.92,20.87,20.89,98600.0,14.2418,14.269,14.2349,14.2486,98600.0
2009-08-21 10:30:00,20.88,20.98,20.86,20.97,146400.0,14.2418,14.31,14.2281,14.3031,146400.0
2009-08-21 10:35:00,20.97,21.0,20.96,20.98,80200.0,14.3031,14.3236,14.2963,14.31,80200.0
2009-08-21 10:40:00,20.97,20.98,20.94,20.95,89200.0,14.3031,14.31,14.2827,14.2895,89200.0
2009-08-21 10:45:00,20.95,20.95,20.86,20.86,125800.0,14.2895,14.2895,14.2281,14.2281,125800.0
2009-08-21 10:50:00,20.86,20.86,20.72,20.79,152400.0,14.2281,14.2281,14.1326,14.1804,152400.0
2009-08-21 10:55:00,20.78,20.84,20.73,20.75,254800.0,14.1736,14.2145,14.1394,14.1531,254800.0
2009-08-21 11:00:00,20.74,20.91,20.74,20.88,161400.0,14.1463,14.2622,14.1463,14.2418,161400.0
2009-08-21 11:05:00,20.88,20.93,20.87,20.92,67600.0,14.2418,14.2759,14.2349,14.269,67600.0
2009-08-21 11:10:00,20.92,20.93,20.89,20.92,88400.0,14.269,14.2759,14.2486,14.269,88400.0
2009-08-21 11:15:00,20.92,20.99,20.91,20.97,131800.0,14.269,14.3168,14.2622,14.3031,131800.0
2009-08-21 11:20:00,20.97,21.03,20.97,21.0,142200.0,14.3031,14.3441,14.3031,14.3236,142200.0
2009-08-21 11:25:00,21.0,21.05,20.97,21.04,80200.0,14.3236,14.3577,14.3031,14.3509,80200.0
2009-08-21 11:30:00,21.04,21.08,20.99,21.04,170200.0,14.3509,14.3782,14.3168,14.3509,170200.0
2009-08-21 11:35:00,21.03,21.05,21.02,21.03,63000.0,14.3441,14.3577,14.3373,14.3441,63000.0
2009-08-21 11:40:00,21.03,21.04,21.0,21.04,45600.0,14.3441,14.3509,14.3236,14.3509,45600.0
2009-08-21 11:45:00,21.04,21.09,21.03,21.08,45800.0,14.3509,14.385,14.3441,14.3782,45800.0
2009-08-21 11:50:00,21.08,21.09,21.05,21.05,40200.0,14.3782,14.385,14.3577,14.3577,40200.0
2009-08-21 11:55:00,21.05,21.07,21.02,21.04,29400.0,14.3577,14.3714,14.3373,14.3509,29400.0
2009-08-21 12:00:00,21.04,21.06,21.01,21.05,36400.0,14.3509,14.3645,14.3304,14.3577,36400.0
2009-08-21 12:05:00,21.05,21.07,21.05,21.07,39200.0,14.3577,14.3714,14.3577,14.3714,39200.0
2009-08-21 12:10:00,21.07,21.07,21.06,21.07,23000.0,14.3714,14.3714,14.3645,14.3714,23000.0
2009-08-21 12:15:00,21.07,21.09,21.06,21.06,43400.0,14.3714,14.385,14.3645,14.3645,43400.0
2009-08-21 12:20:00,21.06,21.09,21.05,21.06,36800.0,14.3645,14.385,14.3577,14.3645,36800.0
2009-08-21 12:25:00,21.07,21.1,21.06,21.1,58000.0,14.3714,14.3918,14.3645,14.3918,58000.0
2009-08-21 12:30:00,21.1,21.1,21.07,21.07,34800.0,14.3918,14.3918,14.3714,14.3714,34800.0
2009-08-21 12:35:00,21.07,21.07,21.03,21.06,95600.0,14.3714,14.3714,14.3441,14.3645,95600.0
2009-08-21 12:40:00,21.06,21.09,21.06,21.09,107000.0,14.3645,14.385,14.3645,14.385,107000.0
2009-08-21 12:45:00,21.09,21.1,21.05,21.05,46400.0,14.385,14.3918,14.3577,14.3577,46400.0
2009-08-21 12:50:00,21.04,21.06,21.03,21.04,133800.0,14.3509,14.3645,14.3441,14.3509,133800.0
2009-08-21 12:55:00,21.04,21.04,20.98,20.99,72400.0,14.3509,14.3509,14.31,14.3168,72400.0
2009-08-21 13:00:00,20.99,21.02,20.99,21.01,34000.0,14.3168,14.3373,14.3168,14.3304,34000.0
2009-08-21 13:05:00,21.01,21.01,20.98,20.99,39600.0,14.3304,14.3304,14.31,14.3168,39600.0
2009-08-21 13:10:00,20.99,20.99,20.95,20.97,31600.0,14.3168,14.3168,14.2895,14.3031,31600.0
2009-08-21 13:15:00,20.98,21.02,20.97,20.99,98000.0,14.31,14.3373,14.3031,14.3168,98000.0
2009-08-21 13:20:00,20.99,21.02,20.99,21.02,30800.0,14.3168,14.3373,14.3168,14.3373,30800.0
2009-08-21 13:25:00,21.02,21.02,20.98,20.99,28200.0,14.3373,14.3373,14.31,14.3168,28200.0
2009-08-21 13:30:00,20.99,21.0,20.94,20.94,43200.0,14.3168,14.3236,14.2827,14.2827,43200.0
2009-08-21 13:35:00,20.93,20.93,20.91,20.91,79400.0,14.2759,14.2759,14.2622,14.2622,79400.0
2009-08-21 13:40:00,20.92,20.94,20.91,20.93,54400.0,14.269,14.2827,14.2622,14.2759,54400.0
2009-08-21 13:45:00,20.93,20.93,20.89,20.9,42400.0,14.2759,14.2759,14.2486,14.2554,42400.0
2009-08-21 13:50:00,20.9,20.91,20.89,20.9,47400.0,14.2554,14.2622,14.2486,14.2554,47400.0
2009-08-21 13:55:00,20.89,20.92,20.88,20.91,33600.0,14.2486,14.269,14.2418,14.2622,33600.0
2009-08-21 14:00:00,20.91,20.91,20.86,20.89,46600.0,14.2622,14.2622,14.2281,14.2486,46600.0
2009-08-21 14:05:00,20.89,20.93,20.89,20.93,27800.0,14.2486,14.2759,14.2486,14.2759,27800.0
2009-08-21 14:10:00,20.93,20.95,20.93,20.93,43600.0,14.2759,14.2895,14.2759,14.2759,43600.0
2009-08-21 14:15:00,20.93,20.95,20.93,20.94,55400.0,14.2759,14.2895,14.2759,14.2827,55400.0
2009-08-21 14:20:00,20.94,20.96,20.94,20.94,53200.0,14.2827,14.2963,14.2827,14.2827,53200.0
2009-08-21 14:25:00,20.95,20.95,20.93,20.95,16800.0,14.2895,14.2895,14.2759,14.2895,16800.0
2009-08-21 14:30:00,20.95,20.96,20.93,20.96,33000.0,14.2895,14.2963,14.2759,14.2963,33000.0
2009-08-21 14:35:00,20.96,20.96,20.87,20.87,115400.0,14.2963,14.2963,14.2349,14.2349,115400.0
2009-08-21 14:40:00,20.86,20.88,20.8,20.8,85000.0,14.2281,14.2418,14.1872,14.1872,85000.0
2009-08-21 14:45:00,20.8,20.81,20.77,20.77,95600.0,14.1872,14.194,14.1667,14.1667,95600.0
2009-08-21 14:50:00,20.77,20.8,20.74,20.74,298200.0,14.1667,14.1872,14.1463,14.1463,298200.0
2009-08-21 14:55:00,20.74,20.78,20.74,20.77,115400.0,14.1463,14.1736,14.1463,14.1667,115400.0
2009-08-21 15:00:00,20.78,20.85,20.78,20.85,96200.0,14.1736,14.2213,14.1736,14.2213,96200.0
2009-08-21 15:05:00,20.85,20.89,20.85,20.88,145800.0,14.2213,14.2486,14.2213,14.2418,145800.0
2009-08-21 15:10:00,20.87,20.93,20.86,20.93,100800.0,14.2349,14.2759,14.2281,14.2759,100800.0
2009-08-21 15:15:00,20.93,21.0,20.93,20.96,219200.0,14.2759,14.3236,14.2759,14.2963,219200.0
2009-08-21 15:20:00,20.97,21.02,20.96,21.01,195600.0,14.3031,14.3373,14.2963,14.3304,195600.0
2009-08-21 15:25:00,21.02,21.06,21.02,21.04,123800.0,14.3373,14.3645,14.3373,14.3509,123800.0
2009-08-21 15:30:00,21.04,21.07,21.0,21.04,172200.0,14.3509,14.3714,14.3236,14.3509,172200.0
2009-08-21 15:35:00,21.04,21.04,20.95,21.0,129000.0,14.3509,14.3509,14.2895,14.3236,129000.0
2009-08-21 15:40:00,21.0,21.0,20.97,20.99,151400.0,14.3236,14.3236,14.3031,14.3168,151400.0
2009-08-21 15:45:00,20.99,21.0,20.96,20.98,214600.0,14.3168,14.3236,14.2963,14.31,214600.0
2009-08-21 15:50:00,20.98,21.0,20.96,21.0,353000.0,14.31,14.3236,14.2963,14.3236,353000.0
2009-08-21 15:55:00,21.0,21.0,20.89,20.93,835400.0,14.3236,14.3236,14.2486,14.2759,835400.0
2009-08-24 09:30:00,21.1,21.27,21.06,21.25,209400.0,14.3918,14.5078,14.3645,14.4941,209400.0
2009-08-24 09:35:00,21.26,21.32,21.15,21.25,145000.0,14.5009,14.5419,14.4259,14.4941,145000.0
2009-08-24 09:40:00,21.27,21.32,21.16,21.18,81000.0,14.5078,14.5419,14.4327,14.4464,81000.0
2009-08-24 09:45:00,21.19,21.26,21.15,21.17,38800.0,14.4532,14.5009,14.4259,14.4396,38800.0
2009-08-24 09:50:00,21.17,21.18,21.09,21.14,47200.0,14.4396,14.4464,14.385,14.4191,47200.0
2009-08-24 09:55:00,21.14,21.25,21.14,21.2,51800.0,14.4191,14.4941,14.4191,14.46,51800.0
2009-08-24 10:00:00,21.2,21.21,21.15,21.15,56000.0,14.46,14.4668,14.4259,14.4259,56000.0
2009-08-24 10:05:00,21.15,21.17,21.1,21.14,78400.0,14.4259,14.4396,14.3918,14.4191,78400.0
2009-08-24 10:10:00,21.14,21.19,21.1,21.14,82600.0,14.4191,14.4532,14.3918,14.4191,82600.0
2009-08-24 10:15:00,21.15,21.16,21.1,21.11,38000.0,14.4259,14.4327,14.3918,14.3986,38000.0
2009-08-24 10:20:00,21.11,21.11,21.07,21.08,48600.0,14.3986,14.3986,14.3714,14.3782,48600.0
2009-08-24 10:25:00,21.09,21.12,21.06,21.09,68600.0,14.385,14.4055,14.3645,14.385,68600.0
2009-08-24 10:30:00,21.09,21.09,21.05,21.07,54000.0,14.385,14.385,14.3577,14.3714,54000.0
2009-08-24 10:35:00,21.06,21.07,21.0,21.02,107200.0,14.3645,14.3714,14.3236,14.3373,107200.0
2009-08-24 10:40:00,21.02,21.1,21.02,21.09,46800.0,14.3373,14.3918,14.3373,14.385,46800.0
2009-08-24 10:45:00,21.09,21.11,21.06,21.1,50600.0,14.385,14.3986,14.3645,14.3918,50600.0
2009-08-24 10:50:00,21.1,21.11,21.06,21.09,54600.0,14.3918,14.3986,14.3645,14.385,54600.0
2009-08-24 10:55:00,21.09,21.1,21.07,21.08,51600.0,14.385,14.3918,14.3714,14.3782,51600.0
2009-08-24 11:00:00,21.08,21.08,21.05,21.06,40400.0,14.3782,14.3782,14.3577,14.3645,40400.0
2009-08-24 11:05:00,21.07,21.1,21.06,21.07,35600.0,14.3714,14.3918,14.3645,14.3714,35600.0
2009-08-24 11:10:00,21.07,21.09,21.07,21.08,24400.0,14.3714,14.385,14.3714,14.3782,24400.0
2009-08-24 11:15:00,21.08,21.09,21.07,21.07,72200.0,14.3782,14.385,14.3714,14.3714,72200.0
2009-08-24 11:20:00,21.06,21.08,21.03,21.04,49600.0,14.3645,14.3782,14.3441,14.3509,49600.0
2009-08-24 11:25:00,21.03,21.04,21.01,21.02,39600.0,14.3441,14.3509,14.3304,14.3373,39600.0
2009-08-24 11:30:00,21.02,21.02,20.98,20.98,50800.0,14.3373,14.3373,14.31,14.31,50800.0
2009-08-24 11:35:00,20.98,21.02,20.98,21.0,40400.0,14.31,14.3373,14.31,14.3236,40400.0
2009-08-24 11:40:00,21.0,21.03,20.99,21.03,52200.0,14.3236,14.3441,14.3168,14.3441,52200.0
2009-08-24 11:45:00,21.03,21.03,21.0,21.0,18600.0,14.3441,14.3441,14.3236,14.3236,18600.0
2009-08-24 11:50:00,21.0,21.02,21.0,21.02,34800.0,14.3236,14.3373,14.3236,14.3373,34800.0
2009-08-24 11:55:00,21.01,21.04,21.01,21.02,29000.0,14.3304,14.3509,14.3304,14.3373,29000.0
2009-08-24 12:00:00,21.02,21.04,21.01,21.04,55800.0,14.3373,14.3509,14.3304,14.3509,55800.0
2009-08-24 12:05:00,21.04,21.06,21.03,21.04,27000.0,14.3509,14.3645,14.3441,14.3509,27000.0
2009-08-24 12:10:00,21.04,21.08,21.04,21.06,29000.0,14.3509,14.3782,14.3509,14.3645,29000.0
2009-08-24 12:15:00,21.06,21.07,21.04,21.04,27000.0,14.3645,14.3714,14.3509,14.3509,27000.0
2009-08-24 12:20:00,21.04,21.06,21.04,21.05,21600.0,14.3509,14.3645,14.3509,14.3577,21600.0
2009-08-24 12:25:00,21.05,21.05,21.02,21.02,23600.0,14.3577,14.3577,14.3373,14.3373,23600.0
2009-08-24 12:30:00,21.02,21.04,21.0,21.0,26000.0,14.3373,14.3509,14.3236,14.3236,26000.0
2009-08-24 12:35:00,21.0,21.02,20.98,20.98,65000.0,14.3236,14.3373,14.31,14.31,65000.0
2009-08-24 12:40:00,20.98,21.0,20.97,21.0,37000.0,14.31,14.3236,14.3031,14.3236,37000.0
2009-08-24 12:45:00,21.0,21.0,20.98,20.98,35400.0,14.3236,14.3236,14.31,14.31,35400.0
2009-08-24 12:50:00,20.98,21.0,20.98,20.98,41000.0,14.31,14.3236,14.31,14.31,41000.0
2009-08-24 12:55:00,20.98,20.99,20.88,20.88,147600.0,14.31,14.3168,14.2418,14.2418,147600.0
2009-08-24 13:00:00,20.88,20.89,20.83,20.86,57600.0,14.2418,14.2486,14.2077,14.2281,57600.0
2009-08-24 13:05:00,20.86,20.86,20.68,20.71,122200.0,14.2281,14.2281,14.1053,14.1258,122200.0
2009-08-24 13:10:00,20.71,20.76,20.65,20.65,97600.0,14.1258,14.1599,14.0849,14.0849,97600.0
2009-08-24 13:15:00,20.66,20.73,20.63,20.72,116800.0,14.0917,14.1394,14.0712,14.1326,116800.0
2009-08-24 13:20:00,20.72,20.77,20.68,20.68,102600.0,14.1326,14.1667,14.1053,14.1053,102600.0
2009-08-24 13:25:00,20.67,20.69,20.58,20.61,79800.0,14.0985,14.1122,14.0371,14.0576,79800.0
2009-08-24 13:30:00,20.61,20.65,20.6,20.64,53600.0,14.0576,14.0849,14.0508,14.0781,53600.0
2009-08-24 13:35:00,20.65,20.67,20.64,20.65,136800.0,14.0849,14.0985,14.0781,14.0849,136800.0
2009-08-24 13:40:00,20.65,20.67,20.61,20.64,85400.0,14.0849,14.0985,14.0576,14.0781,85400.0
2009-08-24 13:45:00,20.64,20.72,20.63,20.71,47600.0,14.0781,14.1326,14.0712,14.1258,47600.0
2009-08-24 13:50:00,20.7,20.71,20.67,20.68,46800.0,14.119,14.1258,14.0985,14.1053,46800.0
2009-08-24 13:55:00,20.68,20.68,20.65,20.68,29600.0,14.1053,14.1053,14.0849,14.1053,29600.0
2009-08-24 14:00:00,20.67,20.67,20.63,20.65,43400.0,14.0985,14.0985,14.0712,14.0849,43400.0
2009-08-24 14:05:00,20.66,20.7,20.64,20.7,43200.0,14.0917,14.119,14.0781,14.119,43200.0
2009-08-24 14:10:00,20.69,20.75,20.68,20.75,50200.0,14.1122,14.1531,14.1053,14.1531,50200.0
2009-08-24 14:15:00,20.75,20.81,20.75,20.79,57800.0,14.1531,14.194,14.1531,14.1804,57800.0
2009-08-24 14:20:00,20.79,20.79,20.74,20.74,46800.0,14.1804,14.1804,14.1463,14.1463,46800.0
2009-08-24 14:25:00,20.73,20.73,20.7,20.71,31000.0,14.1394,14.1394,14.119,14.1258,31000.0
2009-08-24 14:30:00,20.71,20.73,20.7,20.7,37000.0,14.1258,14.1394,14.119,14.119,37000.0
2009-08-24 14:35:00,20.7,20.73,20.7,20.72,30200.0,14.119,14.1394,14.119,14.1326,30200.0
2009-08-24 14:40:00,20.71,20.72,20.69,20.72,27400.0,14.1258,14.1326,14.1122,14.1326,27400.0
2009-08-24 14:45:00,20.72,20.72,20.68,20.71,21200.0,14.1326,14.1326,14.1053,14.1258,21200.0
2009-08-24 14:50:00,20.71,20.73,20.7,20.72,52000.0,14.1258,14.1394,14.119,14.1326,52000.0
2009-08-24 14:55:00,20.72,20.74,20.72,20.72,45600.0,14.1326,14.1463,14.1326,14.1326,45600.0
2009-08-24 15:00:00,20.73,20.73,20.65,20.68,100800.0,14.1394,14.1394,14.0849,14.1053,100800.0
2009-08-24 15:05:00,20.68,20.68,20.49,20.5,164800.0,14.1053,14.1053,13.9757,13.9826,164800.0
2009-08-24 15:10:00,20.5,20.58,20.47,20.57,129200.0,13.9826,14.0371,13.9621,14.0303,129200.0
2009-08-24 15:15:00,20.57,20.57,20.5,20.52,74600.0,14.0303,14.0303,13.9826,13.9962,74600.0
2009-08-24 15:20:00,20.51,20.52,20.47,20.52,114600.0,13.9894,13.9962,13.9621,13.9962,114600.0
2009-08-24 15:25:00,20.52,20.63,20.51,20.58,97000.0,13.9962,14.0712,13.9894,14.0371,97000.0
2009-08-24 15:30:00,20.59,20.67,20.58,20.65,157800.0,14.044,14.0985,14.0371,14.0849,157800.0
2009-08-24 15:35:00,20.66,20.66,20.61,20.61,102600.0,14.0917,14.0917,14.0576,14.0576,102600.0
2009-08-24 15:40:00,20.61,20.64,20.55,20.58,272400.0,14.0576,14.0781,14.0167,14.0371,272400.0
2009-08-24 15:45:00,20.58,20.62,20.54,20.59,204000.0,14.0371,14.0644,14.0099,14.044,204000.0
2009-08-24 15:50:00,20.6,20.66,20.59,20.61,219400.0,14.0508,14.0917,14.044,14.0576,219400.0
2009-08-24 15:55:00,20.61,20.63,20.59,20.63,369600.0,14.0576,14.0712,14.044,14.0712,369600.0
2009-08-25 09:30:00,20.71,20.91,20.7,20.89,171200.0,14.1258,14.2622,14.119,14.2486,171200.0
2009-08-25 09:35:00,20.88,20.94,20.8,20.92,131200.0,14.2418,14.2827,14.1872,14.269,131200.0
2009-08-25 09:40:00,20.89,21.01,20.86,20.95,108600.0,14.2486,14.3304,14.2281,14.2895,108600.0
2009-08-25 09:45:00,20.95,21.0,20.85,20.89,124800.0,14.2895,14.3236,14.2213,14.2486,124800.0
2009-08-25 09:50:00,20.89,20.99,20.81,20.85,184200.0,14.2486,14.3168,14.194,14.2213,184200.0
2009-08-25 09:55:00,20.84,20.88,20.8,20.82,71800.0,14.2145,14.2418,14.1872,14.2008,71800.0
2009-08-25 10:00:00,20.82,21.03,20.81,20.96,276800.0,14.2008,14.3441,14.194,14.2963,276800.0
2009-08-25 10:05:00,20.95,21.0,20.92,20.99,135000.0,14.2895,14.3236,14.269,14.3168,135000.0
2009-08-25 10:10:00,20.99,21.01,20.82,20.88,120600.0,14.3168,14.3304,14.2008,14.2418,120600.0
2009-08-25 10:15:00,20.88,20.91,20.75,20.81,187200.0,14.2418,14.2622,14.1531,14.194,187200.0
2009-08-25 10:20:00,20.81,20.82,20.75,20.78,87000.0,14.194,14.2008,14.1531,14.1736,87000.0
2009-08-25 10:25:00,20.78,20.8,20.7,20.7,92400.0,14.1736,14.1872,14.119,14.119,92400.0
2009-08-25 10:30:00,20.71,20.77,20.66,20.68,70400.0,14.1258,14.1667,14.0917,14.1053,70400.0
2009-08-25 10:35:00,20.69,20.7,20.65,20.65,64200.0,14.1122,14.119,14.0849,14.0849,64200.0
2009-08-25 10:40:00,20.65,20.74,20.61,20.67,123000.0,14.0849,14.1463,14.0576,14.0985,123000.0
2009-08-25 10:45:00,20.67,20.68,20.62,20.65,79000.0,14.0985,14.1053,14.0644,14.0849,79000.0
2009-08-25 10:50:00,20.66,20.7,20.66,20.66,52400.0,14.0917,14.119,14.0917,14.0917,52400.0
2009-08-25 10:55:00,20.65,20.7,20.65,20.69,67800.0,14.0849,14.119,14.0849,14.1122,67800.0
2009-08-25 11:00:00,20.7,20.79,20.69,20.77,61000.0,14.119,14.1804,14.1122,14.1667,61000.0
2009-08-25 11:05:00,20.77,20.82,20.74,20.82,116000.0,14.1667,14.2008,14.1463,14.2008,116000.0
2009-08-25 11:10:00,20.82,20.89,20.81,20.89,99600.0,14.2008,14.2486,14.194,14.2486,99600.0
2009-08-25 11:15:00,20.89,20.92,20.88,20.89,137000.0,14.2486,14.269,14.2418,14.2486,137000.0
2009-08-25 11:20:00,20.89,20.93,20.88,20.91,61400.0,14.2486,14.2759,14.2418,14.2622,61400.0
2009-08-25 11:25:00,20.91,20.93,20.89,20.91,104200.0,14.2622,14.2759,14.2486,14.2622,104200.0
2009-08-25 11:30:00,20.91,20.91,20.88,20.89,69600.0,14.2622,14.2622,14.2418,14.2486,69600.0
2009-08-25 11:35:00,20.89,20.95,20.88,20.94,130000.0,14.2486,14.2895,14.2418,14.2827,130000.0
2009-08-25 11:40:00,20.95,21.0,20.94,20.95,71400.0,14.2895,14.3236,14.2827,14.2895,71400.0
2009-08-25 11:45:00,20.95,20.95,20.89,20.9,62800.0,14.2895,14.2895,14.2486,14.2554,62800.0
2009-08-25 11:50:00,20.91,20.94,20.9,20.93,55000.0,14.2622,14.2827,14.2554,14.2759,55000.0
2009-08-25 11:55:00,20.93,20.98,20.93,20.94,70400.0,14.2759,14.31,14.2759,14.2827,70400.0
2009-08-25 12:00:00,20.95,20.96,20.93,20.95,33600.0,14.2895,14.2963,14.2759,14.2895,33600.0
2009-08-25 12:05:00,20.95,20.95,20.93,20.94,40600.0,14.2895,14.2895,14.2759,14.2827,40600.0
2009-08-25 12:10:00,20.95,20.95,20.91,20.92,24600.0,14.2895,14.2895,14.2622,14.269,24600.0
2009-08-25 12:15:00,20.92,20.95,20.92,20.94,38800.0,14.269,14.2895,14.269,14.2827,38800.0
2009-08-25 12:20:00,20.95,20.97,20.93,20.94,55200.0,14.2895,14.3031,14.2759,14.2827,55200.0
2009-08-25 12:25:00,20.94,21.0,20.94,20.98,41600.0,14.2827,14.3236,14.2827,14.31,41600.0
2009-08-25 12:30:00,20.98,21.0,20.93,20.94,71000.0,14.31,14.3236,14.2759,14.2827,71000.0
2009-08-25 12:35:00,20.95,20.96,20.93,20.95,42000.0,14.2895,14.2963,14.2759,14.2895,42000.0
2009-08-25 12:40:00,20.95,20.97,20.91,20.91,44800.0,14.2895,14.3031,14.2622,14.2622,44800.0
2009-08-25 12:45:00,20.91,20.93,20.88,20.88,40400.0,14.2622,14.2759,14.2418,14.2418,40400.0
2009-08-25 12:50:00,20.88,20.89,20.84,20.84,45600.0,14.2418,14.2486,14.2145,14.2145,45600.0
2009-08-25 12:55:00,20.84,20.85,20.82,20.84,55400.0,14.2145,14.2213,14.2008,14.2145,55400.0
2009-08-25 13:00:00,20.85,20.88,20.82,20.83,50000.0,14.2213,14.2418,14.2008,14.2077,50000.0
2009-08-25 13:05:00,20.83,20.84,20.82,20.84,61800.0,14.2077,14.2145,14.2008,14.2145,61800.0
2009-08-25 13:10:00,20.85,20.89,20.84,20.86,36800.0,14.2213,14.2486,14.2145,14.2281,36800.0
2009-08-25 13:15:00,20.86,20.87,20.8,20.83,47200.0,14.2281,14.2349,14.1872,14.2077,47200.0
2009-08-25 13:20:00,20.83,20.84,20.77,20.83,109600.0,14.2077,14.2145,14.1667,14.2077,109600.0
2009-08-25 13:25:00,20.82,20.84,20.82,20.82,45200.0,14.2008,14.2145,14.2008,14.2008,45200.0
2009-08-25 13:30:00,20.82,20.87,20.81,20.86,66400.0,14.2008,14.2349,14.194,14.2281,66400.0
2009-08-25 13:35:00,20.86,20.93,20.85,20.93,44800.0,14.2281,14.2759,14.2213,14.2759,44800.0
2009-08-25 13:40:00,20.93,20.94,20.91,20.93,74000.0,14.2759,14.2827,14.2622,14.2759,74000.0
2009-08-25 13:45:00,20.92,20.93,20.89,20.91,40800.0,14.269,14.2759,14.2486,14.2622,40800.0
2009-08-25 13:50:00,20.92,20.95,20.89,20.89,53400.0,14.269,14.2895,14.2486,14.2486,53400.0
2009-08-25 13:55:00,20.89,20.92,20.88,20.91,70600.0,14.2486,14.269,14.2418,14.2622,70600.0
2009-08-25 14:00:00,20.91,20.95,20.88,20.93,54200.0,14.2622,14.2895,14.2418,14.2759,54200.0
2009-08-25 14:05:00,20.93,20.95,20.93,20.95,54400.0,14.2759,14.2895,14.2759,14.2895,54400.0
2009-08-25 14:10:00,20.95,20.98,20.93,20.97,57400.0,14.2895,14.31,14.2759,14.3031,57400.0
2009-08-25 14:15:00,20.97,21.03,20.97,21.0,94200.0,14.3031,14.3441,14.3031,14.3236,94200.0
2009-08-25 14:20:00,21.0,21.0,20.97,20.99,37600.0,14.3236,14.3236,14.3031,14.3168,37600.0
2009-08-25 14:25:00,20.99,21.0,20.98,21.0,103400.0,14.3168,14.3236,14.31,14.3236,103400.0
2009-08-25 14:30:00,21.0,21.0,20.98,20.99,53600.0,14.3236,14.3236,14.31,14.3168,53600.0
2009-08-25 14:35:00,20.98,20.98,20.86,20.89,88000.0,14.31,14.31,14.2281,14.2486,88000.0
2009-08-25 14:40:00,20.89,20.91,20.83,20.88,157000.0,14.2486,14.2622,14.2077,14.2418,157000.0
2009-08-25 14:45:00,20.88,20.92,20.86,20.91,55400.0,14.2418,14.269,14.2281,14.2622,55400.0
2009-08-25 14:50:00,20.91,20.93,20.89,20.93,98800.0,14.2622,14.2759,14.2486,14.2759,98800.0
2009-08-25 14:55:00,20.93,20.93,20.84,20.86,80200.0,14.2759,14.2759,14.2145,14.2281,80200.0
2009-08-25 15:00:00,20.88,20.94,20.88,20.89,146600.0,14.2418,14.2827,14.2418,14.2486,146600.0
2009-08-25 15:05:00,20.89,20.91,20.86,20.88,62200.0,14.2486,14.2622,14.2281,14.2418,62200.0
2009-08-25 15:10:00,20.88,20.93,20.88,20.92,81200.0,14.2418,14.2759,14.2418,14.269,81200.0
2009-08-25 15:15:00,20.92,20.92,20.89,20.9,80400.0,14.269,14.269,14.2486,14.2554,80400.0
2009-08-25 15:20:00,20.9,20.95,20.89,20.92,94000.0,14.2554,14.2895,14.2486,14.269,94000.0
2009-08-25 15:25:00,20.92,20.93,20.86,20.88,75400.0,14.269,14.2759,14.2281,14.2418,75400.0
2009-08-25 15:30:00,20.88,20.88,20.79,20.82,120400.0,14.2418,14.2418,14.1804,14.2008,120400.0
2009-08-25 15:35:00,20.81,20.86,20.81,20.86,107000.0,14.194,14.2281,14.194,14.2281,107000.0
2009-08-25 15:40:00,20.86,20.91,20.84,20.88,158800.0,14.2281,14.2622,14.2145,14.2418,158800.0
2009-08-25 15:45:00,20.88,20.88,20.82,20.84,211400.0,14.2418,14.2418,14.2008,14.2145,211400.0
2009-08-25 15:50:00,20.84,20.91,20.83,20.9,274000.0,14.2145,14.2622,14.2077,14.2554,274000.0
2009-08-25 15:55:00,20.9,20.91,20.85,20.86,371600.0,14.2554,14.2622,14.2213,14.2281,371600.0
2009-08-26 09:30:00,20.88,20.9,20.54,20.56,198200.0,14.2418,14.2554,14.0099,14.0235,198200.0
2009-08-26 09:35:00,20.55,20.6,20.5,20.57,115600.0,14.0167,14.0508,13.9826,14.0303,115600.0
2009-08-26 09:40:00,20.58,20.65,20.56,20.6,111000.0,14.0371,14.0849,14.0235,14.0508,111000.0
2009-08-26 09:45:00,20.6,20.64,20.58,20.61,128400.0,14.0508,14.0781,14.0371,14.0576,128400.0
2009-08-26 09:50:00,20.62,20.62,20.59,20.62,117000.0,14.0644,14.0644,14.044,14.0644,117000.0
2009-08-26 09:55:00,20.61,20.62,20.54,20.6,96800.0,14.0576,14.0644,14.0099,14.0508,96800.0
2009-08-26 10:00:00,20.61,20.66,20.59,20.64,122200.0,14.0576,14.0917,14.044,14.0781,122200.0
2009-08-26 10:05:00,20.64,20.77,20.63,20.74,96600.0,14.0781,14.1667,14.0712,14.1463,96600.0
2009-08-26 10:10:00,20.75,20.89,20.75,20.86,74400.0,14.1531,14.2486,14.1531,14.2281,74400.0
2009-08-26 10:15:00,20.87,20.97,20.83,20.97,132400.0,14.2349,14.3031,14.2077,14.3031,132400.0
2009-08-26 10:20:00,20.96,21.0,20.9,20.92,62400.0,14.2963,14.3236,14.2554,14.269,62400.0
2009-08-26 10:25:00,20.92,20.96,20.89,20.9,87000.0,14.269,14.2963,14.2486,14.2554,87000.0
2009-08-26 10:30:00,20.9,20.93,20.86,20.93,63000.0,14.2554,14.2759,14.2281,14.2759,63000.0
2009-08-26 10:35:00,20.93,20.99,20.88,20.93,72000.0,14.2759,14.3168,14.2418,14.2759,72000.0
2009-08-26 10:40:00,20.95,20.96,20.86,20.87,47800.0,14.2895,14.2963,14.2281,14.2349,47800.0
2009-08-26 10:45:00,20.87,20.89,20.82,20.84,83800.0,14.2349,14.2486,14.2008,14.2145,83800.0
2009-08-26 10:50:00,20.84,20.84,20.74,20.74,88200.0,14.2145,14.2145,14.1463,14.1463,88200.0
2009-08-26 10:55:00,20.75,20.77,20.71,20.75,53400.0,14.1531,14.1667,14.1258,14.1531,53400.0
2009-08-26 11:00:00,20.75,20.76,20.7,20.7,87400.0,14.1531,14.1599,14.119,14.119,87400.0
2009-08-26 11:05:00,20.7,20.7,20.63,20.63,87600.0,14.119,14.119,14.0712,14.0712,87600.0
2009-08-26 11:10:00,20.63,20.64,20.57,20.59,83400.0,14.0712,14.0781,14.0303,14.044,83400.0
2009-08-26 11:15:00,20.59,20.62,20.56,20.59,106200.0,14.044,14.0644,14.0235,14.044,106200.0
2009-08-26 11:20:00,20.6,20.6,20.54,20.55,230000.0,14.0508,14.0508,14.0099,14.0167,230000.0
2009-08-26 11:25:00,20.56,20.59,20.53,20.53,77800.0,14.0235,14.044,14.003,14.003,77800.0
2009-08-26 11:30:00,20.52,20.57,20.51,20.55,42000.0,13.9962,14.0303,13.9894,14.0167,42000.0
2009-08-26 11:35:00,20.55,20.58,20.54,20.56,91200.0,14.0167,14.0371,14.0099,14.0235,91200.0
2009-08-26 11:40:00,20.55,20.58,20.55,20.56,37800.0,14.0167,14.0371,14.0167,14.0235,37800.0
2009-08-26 11:45:00,20.56,20.58,20.55,20.57,51400.0,14.0235,14.0371,14.0167,14.0303,51400.0
2009-08-26 11:50:00,20.58,20.6,20.57,20.59,49600.0,14.0371,14.0508,14.0303,14.044,49600.0
2009-08-26 11:55:00,20.58,20.59,20.56,20.57,41000.0,14.0371,14.044,14.0235,14.0303,41000.0
2009-08-26 12:00:00,20.57,20.6,20.56,20.6,46800.0,14.0303,14.0508,14.0235,14.0508,46800.0
2009-08-26 12:05:00,20.6,20.64,20.6,20.63,46400.0,14.0508,14.0781,14.0508,14.0712,46400.0
2009-08-26 12:10:00,20.62,20.66,20.61,20.66,56000.0,14.0644,14.0917,14.0576,14.0917,56000.0
2009-08-26 12:15:00,20.66,20.71,20.65,20.71,27800.0,14.0917,14.1258,14.0849,14.1258,27800.0
2009-08-26 12:20:00,20.7,20.78,20.7,20.72,32600.0,14.119,14.1736,14.119,14.1326,32600.0
2009-08-26 12:25:00,20.72,20.72,20.67,20.68,36400.0,14.1326,14.1326,14.0985,14.1053,36400.0
2009-08-26 12:30:00,20.67,20.67,20.6,20.64,63200.0,14.0985,14.0985,14.0508,14.0781,63200.0
2009-08-26 12:35:00,20.64,20.65,20.59,20.61,61200.0,14.0781,14.0849,14.044,14.0576,61200.0
2009-08-26 12:40:00,20.61,20.61,20.57,20.59,58400.0,14.0576,14.0576,14.0303,14.044,58400.0
2009-08-26 12:45:00,20.59,20.6,20.57,20.58,66200.0,14.044,14.0508,14.0303,14.0371,66200.0
2009-08-26 12:50:00,20.58,20.6,20.56,20.58,47600.0,14.0371,14.0508,14.0235,14.0371,47600.0
2009-08-26 12:55:00,20.58,20.61,20.58,20.6,52400.0,14.0371,14.0576,14.0371,14.0508,52400.0
2009-08-26 13:00:00,20.6,20.61,20.58,20.58,47400.0,14.0508,14.0576,14.0371,14.0371,47400.0
2009-08-26 13:05:00,20.58,20.58,20.51,20.52,46200.0,14.0371,14.0371,13.9894,13.9962,46200.0
2009-08-26 13:10:00,20.53,20.54,20.5,20.51,64400.0,14.003,14.0099,13.9826,13.9894,64400.0
2009-08-26 13:15:00,20.51,20.52,20.45,20.49,74200.0,13.9894,13.9962,13.9485,13.9757,74200.0
2009-08-26 13:20:00,20.49,20.54,20.49,20.54,80600.0,13.9757,14.0099,13.9757,14.0099,80600.0
2009-08-26 13:25:00,20.54,20.59,20.53,20.58,41600.0,14.0099,14.044,14.003,14.0371,41600.0
2009-08-26 13:30:00,20.57,20.61,20.56,20.61,61000.0,14.0303,14.0576,14.0235,14.0576,61000.0
2009-08-26 13:35:00,20.6,20.67,20.6,20.66,46600.0,14.0508,14.0985,14.0508,14.0917,46600.0
2009-08-26 13:40:00,20.66,20.66,20.61,20.64,54400.0,14.0917,14.0917,14.0576,14.0781,54400.0
2009-08-26 13:45:00,20.64,20.66,20.58,20.6,77800.0,14.0781,14.0917,14.0371,14.0508,77800.0
2009-08-26 13:50:00,20.6,20.6,20.54,20.56,73600.0,14.0508,14.0508,14.0099,14.0235,73600.0
2009-08-26 13:55:00,20.56,20.63,20.55,20.61,82800.0,14.0235,14.0712,14.0167,14.0576,82800.0
2009-08-26 14:00:00,20.62,20.64,20.54,20.54,79400.0,14.0644,14.0781,14.0099,14.0099,79400.0
2009-08-26 14:05:00,20.53,20.55,20.51,20.53,67400.0,14.003,14.0167,13.9894,14.003,67400.0
2009-08-26 14:10:00,20.53,20.54,20.5,20.54,90400.0,14.003,14.0099,13.9826,14.0099,90400.0
2009-08-26 14:15:00,20.54,20.55,20.53,20.55,72000.0,14.0099,14.0167,14.003,14.0167,72000.0
2009-08-26 14:20:00,20.55,20.58,20.52,20.55,87800.0,14.0167,14.0371,13.9962,14.0167,87800.0
2009-08-26 14:25:00,20.55,20.55,20.5,20.5,58800.0,14.0167,14.0167,13.9826,13.9826,58800.0
2009-08-26 14:30:00,20.5,20.54,20.48,20.49,67000.0,13.9826,14.0099,13.9689,13.9757,67000.0
2009-08-26 14:35:00,20.49,20.51,20.48,20.5,51600.0,13.9757,13.9894,13.9689,13.9826,51600.0
2009-08-26 14:40:00,20.5,20.53,20.49,20.53,50400.0,13.9826,14.003,13.9757,14.003,50400.0
2009-08-26 14:45:00,20.52,20.6,20.52,20.6,127800.0,13.9962,14.0508,13.9962,14.0508,127800.0
2009-08-26 14:50:00,20.61,20.63,20.57,20.61,231800.0,14.0576,14.0712,14.0303,14.0576,231800.0
2009-08-26 14:55:00,20.61,20.62,20.57,20.58,122600.0,14.0576,14.0644,14.0303,14.0371,122600.0
2009-08-26 15:00:00,20.58,20.61,20.54,20.61,74400.0,14.0371,14.0576,14.0099,14.0576,74400.0
2009-08-26 15:05:00,20.61,20.61,20.52,20.52,104400.0,14.0576,14.0576,13.9962,13.9962,104400.0
2009-08-26 15:10:00,20.52,20.55,20.5,20.5,157600.0,13.9962,14.0167,13.9826,13.9826,157600.0
2009-08-26 15:15:00,20.5,20.53,20.5,20.52,95400.0,13.9826,14.003,13.9826,13.9962,95400.0
2009-08-26 15:20:00,20.52,20.55,20.52,20.54,90600.0,13.9962,14.0167,13.9962,14.0099,90600.0
2009-08-26 15:25:00,20.53,20.61,20.53,20.57,115000.0,14.003,14.0576,14.003,14.0303,115000.0
2009-08-26 15:30:00,20.56,20.6,20.54,20.55,177200.0,14.0235,14.0508,14.0099,14.0167,177200.0
2009-08-26 15:35:00,20.54,20.58,20.52,20.58,93400.0,14.0099,14.0371,13.9962,14.0371,93400.0
2009-08-26 15:40:00,20.57,20.58,20.53,20.56,67600.0,14.0303,14.0371,14.003,14.0235,67600.0
2009-08-26 15:45:00,20.57,20.63,20.56,20.61,281600.0,14.0303,14.0712,14.0235,14.0576,281600.0
2009-08-26 15:50:00,20.61,20.71,20.61,20.7,281800.0,14.0576,14.1258,14.0576,14.119,281800.0
2009-08-26 15:55:00,20.7,20.71,20.67,20.7,471400.0,14.119,14.1258,14.0985,14.119,471400.0
2009-08-27 09:30:00,20.8,20.8,20.51,20.53,200800.0,14.1872,14.1872,13.9894,14.003,200800.0
2009-08-27 09:35:00,20.52,20.64,20.51,20.56,88000.0,13.9962,14.0781,13.9894,14.0235,88000.0
2009-08-27 09:40:00,20.57,20.57,20.45,20.52,129200.0,14.0303,14.0303,13.9485,13.9962,129200.0
2009-08-27 09:45:00,20.51,20.57,20.46,20.46,76600.0,13.9894,14.0303,13.9553,13.9553,76600.0
2009-08-27 09:50:00,20.46,20.46,20.38,20.4,88400.0,13.9553,13.9553,13.9007,13.9144,88400.0
2009-08-27 09:55:00,20.4,20.43,20.3,20.34,74400.0,13.9144,13.9348,13.8462,13.8734,74400.0
2009-08-27 10:00:00,20.35,20.35,20.2,20.22,157000.0,13.8803,13.8803,13.7779,13.7916,157000.0
2009-08-27 10:05:00,20.22,20.24,20.1,20.1,93200.0,13.7916,13.8052,13.7097,13.7097,93200.0
2009-08-27 10:10:00,20.11,20.19,20.09,20.18,99000.0,13.7166,13.7711,13.7029,13.7643,99000.0
2009-08-27 10:15:00,20.18,20.27,20.18,20.27,98400.0,13.7643,13.8257,13.7643,13.8257,98400.0
2009-08-27 10:20:00,20.27,20.31,20.25,20.25,68000.0,13.8257,13.853,13.8121,13.8121,68000.0
2009-08-27 10:25:00,20.25,20.29,20.25,20.28,113600.0,13.8121,13.8393,13.8121,13.8325,113600.0
2009-08-27 10:30:00,20.28,20.35,20.28,20.34,61000.0,13.8325,13.8803,13.8325,13.8734,61000.0
2009-08-27 10:35:00,20.34,20.35,20.24,20.24,82400.0,13.8734,13.8803,13.8052,13.8052,82400.0
2009-08-27 10:40:00,20.23,20.25,20.22,20.25,44200.0,13.7984,13.8121,13.7916,13.8121,44200.0
2009-08-27 10:45:00,20.25,20.26,20.18,20.2,51000.0,13.8121,13.8189,13.7643,13.7779,51000.0
2009-08-27 10:50:00,20.18,20.21,20.14,20.15,83800.0,13.7643,13.7848,13.737,13.7438,83800.0
2009-08-27 10:55:00,20.16,20.17,20.13,20.15,122600.0,13.7507,13.7575,13.7302,13.7438,122600.0
2009-08-27 11:00:00,20.14,20.15,20.11,20.13,88800.0,13.737,13.7438,13.7166,13.7302,88800.0
2009-08-27 11:05:00,20.13,20.15,20.11,20.15,78400.0,13.7302,13.7438,13.7166,13.7438,78400.0
2009-08-27 11:10:00,20.15,20.15,20.11,20.15,43400.0,13.7438,13.7438,13.7166,13.7438,43400.0
2009-08-27 11:15:00,20.15,20.15,20.12,20.13,41000.0,13.7438,13.7438,13.7234,13.7302,41000.0
2009-08-27 11:20:00,20.13,20.13,20.11,20.12,41600.0,13.7302,13.7302,13.7166,13.7234,41600.0
2009-08-27 11:25:00,20.12,20.22,20.11,20.21,95400.0,13.7234,13.7916,13.7166,13.7848,95400.0
2009-08-27 11:30:00,20.21,20.24,20.16,20.23,62200.0,13.7848,13.8052,13.7507,13.7984,62200.0
2009-08-27 11:35:00,20.23,20.29,20.23,20.28,54200.0,13.7984,13.8393,13.7984,13.8325,54200.0
2009-08-27 11:40:00,20.29,20.31,20.27,20.29,59800.0,13.8393,13.853,13.8257,13.8393,59800.0
2009-08-27 11:45:00,20.29,20.35,20.29,20.33,46400.0,13.8393,13.8803,13.8393,13.8666,46400.0
2009-08-27 11:50:00,20.34,20.38,20.33,20.36,47000.0,13.8734,13.9007,13.8666,13.8871,47000.0
2009-08-27 11:55:00,20.38,20.43,20.37,20.41,101400.0,13.9007,13.9348,13.8939,13.9212,101400.0
2009-08-27 12:00:00,20.41,20.42,20.35,20.35,93600.0,13.9212,13.928,13.8803,13.8803,93600.0
2009-08-27 12:05:00,20.35,20.36,20.33,20.33,30800.0,13.8803,13.8871,13.8666,13.8666,30800.0
2009-08-27 12:10:00,20.33,20.36,20.33,20.33,65800.0,13.8666,13.8871,13.8666,13.8666,65800.0
2009-08-27 12:15:00,20.33,20.33,20.29,20.3,22000.0,13.8666,13.8666,13.8393,13.8462,22000.0
2009-08-27 12:20:00,20.29,20.32,20.28,20.31,30400.0,13.8393,13.8598,13.8325,13.853,30400.0
2009-08-27 12:25:00,20.31,20.36,20.28,20.36,65600.0,13.853,13.8871,13.8325,13.8871,65600.0
2009-08-27 12:30:00,20.36,20.4,20.35,20.35,121400.0,13.8871,13.9144,13.8803,13.8803,121400.0
2009-08-27 12:35:00,20.35,20.37,20.34,20.35,78600.0,13.8803,13.8939,13.8734,13.8803,78600.0
2009-08-27 12:40:00,20.36,20.37,20.31,20.35,52200.0,13.8871,13.8939,13.853,13.8803,52200.0
2009-08-27 12:45:00,20.35,20.35,20.3,20.3,33600.0,13.8803,13.8803,13.8462,13.8462,33600.0
2009-08-27 12:50:00,20.3,20.34,20.28,20.29,34600.0,13.8462,13.8734,13.8325,13.8393,34600.0
2009-08-27 12:55:00,20.3,20.32,20.28,20.32,32600.0,13.8462,13.8598,13.8325,13.8598,32600.0
2009-08-27 13:00:00,20.33,20.35,20.32,20.32,36400.0,13.8666,13.8803,13.8598,13.8598,36400.0
2009-08-27 13:05:00,20.32,20.35,20.29,20.29,65000.0,13.8598,13.8803,13.8393,13.8393,65000.0
2009-08-27 13:10:00,20.29,20.29,20.25,20.27,38200.0,13.8393,13.8393,13.8121,13.8257,38200.0
2009-08-27 13:15:00,20.27,20.28,20.25,20.28,15600.0,13.8257,13.8325,13.8121,13.8325,15600.0
2009-08-27 13:20:00,20.29,20.3,20.28,20.3,21200.0,13.8393,13.8462,13.8325,13.8462,21200.0
2009-08-27 13:25:00,20.3,20.32,20.29,20.31,37200.0,13.8462,13.8598,13.8393,13.853,37200.0
2009-08-27 13:30:00,20.31,20.38,20.31,20.38,129600.0,13.853,13.9007,13.853,13.9007,129600.0
2009-08-27 13:35:00,20.38,20.42,20.36,20.38,97200.0,13.9007,13.928,13.8871,13.9007,97200.0
2009-08-27 13:40:00,20.38,20.4,20.34,20.35,182800.0,13.9007,13.9144,13.8734,13.8803,182800.0
2009-08-27 13:45:00,20.35,20.38,20.33,20.36,61200.0,13.8803,13.9007,13.8666,13.8871,61200.0
2009-08-27 13:50:00,20.36,20.37,20.33,20.37,51200.0,13.8871,13.8939,13.8666,13.8939,51200.0
2009-08-27 13:55:00,20.37,20.38,20.33,20.35,75200.0,13.8939,13.9007,13.8666,13.8803,75200.0
2009-08-27 14:00:00,20.35,20.37,20.35,20.36,122400.0,13.8803,13.8939,13.8803,13.8871,122400.0
2009-08-27 14:05:00,20.36,20.36,20.32,20.34,58400.0,13.8871,13.8871,13.8598,13.8734,58400.0
2009-08-27 14:10:00,20.34,20.35,20.28,20.31,61600.0,13.8734,13.8803,13.8325,13.853,61600.0
2009-08-27 14:15:00,20.31,20.35,20.28,20.28,33800.0,13.853,13.8803,13.8325,13.8325,33800.0
2009-08-27 14:20:00,20.29,20.32,20.26,20.29,88600.0,13.8393,13.8598,13.8189,13.8393,88600.0
2009-08-27 14:25:00,20.29,20.31,20.27,20.28,90200.0,13.8393,13.853,13.8257,13.8325,90200.0
2009-08-27 14:30:00,20.29,20.43,20.29,20.43,202600.0,13.8393,13.9348,13.8393,13.9348,202600.0
2009-08-27 14:35:00,20.43,20.48,20.43,20.48,157600.0,13.9348,13.9689,13.9348,13.9689,157600.0
2009-08-27 14:40:00,20.49,20.58,20.47,20.57,105600.0,13.9757,14.0371,13.9621,14.0303,105600.0
2009-08-27 14:45:00,20.57,20.57,20.48,20.5,106000.0,14.0303,14.0303,13.9689,13.9826,106000.0
2009-08-27 14:50:00,20.5,20.51,20.47,20.5,51000.0,13.9826,13.9894,13.9621,13.9826,51000.0
2009-08-27 14:55:00,20.5,20.53,20.48,20.52,56800.0,13.9826,14.003,13.9689,13.9962,56800.0
2009-08-27 15:00:00,20.52,20.53,20.47,20.47,56200.0,13.9962,14.003,13.9621,13.9621,56200.0
2009-08-27 15:05:00,20.48,20.52,20.47,20.49,92000.0,13.9689,13.9962,13.9621,13.9757,92000.0
2009-08-27 15:10:00,20.49,20.51,20.48,20.48,46000.0,13.9757,13.9894,13.9689,13.9689,46000.0
2009-08-27 15:15:00,20.48,20.56,20.48,20.53,270400.0,13.9689,14.0235,13.9689,14.003,270400.0
2009-08-27 15:20:00,20.53,20.56,20.49,20.5,168800.0,14.003,14.0235,13.9757,13.9826,168800.0
2009-08-27 15:25:00,20.5,20.5,20.45,20.48,115400.0,13.9826,13.9826,13.9485,13.9689,115400.0
2009-08-27 15:30:00,20.48,20.5,20.48,20.49,93600.0,13.9689,13.9826,13.9689,13.9757,93600.0
2009-08-27 15:35:00,20.49,20.5,20.48,20.5,101400.0,13.9757,13.9826,13.9689,13.9826,101400.0
2009-08-27 15:40:00,20.5,20.53,20.47,20.5,161600.0,13.9826,14.003,13.9621,13.9826,161600.0
2009-08-27 15:45:00,20.5,20.52,20.48,20.5,89800.0,13.9826,13.9962,13.9689,13.9826,89800.0
2009-08-27 15:50:00,20.5,20.53,20.49,20.49,251800.0,13.9826,14.003,13.9757,13.9757,251800.0
2009-08-27 15:55:00,20.49,20.5,20.48,20.48,275200.0,13.9757,13.9826,13.9689,13.9689,275200.0
2009-08-28 09:30:00,20.69,20.75,20.39,20.42,220400.0,14.1122,14.1531,13.9075,13.928,220400.0
2009-08-28 09:35:00,20.42,20.58,20.41,20.47,114800.0,13.928,14.0371,13.9212,13.9621,114800.0
2009-08-28 09:40:00,20.49,20.49,20.36,20.39,104200.0,13.9757,13.9757,13.8871,13.9075,104200.0
2009-08-28 09:45:00,20.39,20.49,20.38,20.47,94000.0,13.9075,13.9757,13.9007,13.9621,94000.0
2009-08-28 09:50:00,20.47,20.52,20.44,20.49,117200.0,13.9621,13.9962,13.9416,13.9757,117200.0
2009-08-28 09:55:00,20.5,20.52,20.44,20.49,91600.0,13.9826,13.9962,13.9416,13.9757,91600.0
2009-08-28 10:00:00,20.5,20.59,20.46,20.56,395200.0,13.9826,14.044,13.9553,14.0235,395200.0
2009-08-28 10:05:00,20.54,20.61,20.5,20.57,150400.0,14.0099,14.0576,13.9826,14.0303,150400.0
2009-08-28 10:10:00,20.59,20.65,20.58,20.6,107600.0,14.044,14.0849,14.0371,14.0508,107600.0
2009-08-28 10:15:00,20.59,20.61,20.57,20.57,49800.0,14.044,14.0576,14.0303,14.0303,49800.0
2009-08-28 10:20:00,20.58,20.61,20.55,20.55,89600.0,14.0371,14.0576,14.0167,14.0167,89600.0
2009-08-28 10:25:00,20.56,20.59,20.5,20.5,67400.0,14.0235,14.044,13.9826,13.9826,67400.0
2009-08-28 10:30:00,20.5,20.5,20.42,20.45,48600.0,13.9826,13.9826,13.928,13.9485,48600.0
2009-08-28 10:35:00,20.46,20.51,20.45,20.51,35400.0,13.9553,13.9894,13.9485,13.9894,35400.0
2009-08-28 10:40:00,20.51,20.53,20.49,20.5,44800.0,13.9894,14.003,13.9757,13.9826,44800.0
2009-08-28 10:45:00,20.5,20.53,20.49,20.52,38000.0,13.9826,14.003,13.9757,13.9962,38000.0
2009-08-28 10:50:00,20.53,20.54,20.48,20.5,58400.0,14.003,14.0099,13.9689,13.9826,58400.0
2009-08-28 10:55:00,20.5,20.52,20.46,20.49,74800.0,13.9826,13.9962,13.9553,13.9757,74800.0
2009-08-28 11:00:00,20.49,20.49,20.45,20.45,40600.0,13.9757,13.9757,13.9485,13.9485,40600.0
2009-08-28 11:05:00,20.45,20.52,20.45,20.49,54600.0,13.9485,13.9962,13.9485,13.9757,54600.0
2009-08-28 11:10:00,20.49,20.51,20.47,20.5,57000.0,13.9757,13.9894,13.9621,13.9826,57000.0
2009-08-28 11:15:00,20.5,20.56,20.5,20.55,45000.0,13.9826,14.0235,13.9826,14.0167,45000.0
2009-08-28 11:20:00,20.54,20.55,20.53,20.54,36200.0,14.0099,14.0167,14.003,14.0099,36200.0
2009-08-28 11:25:00,20.54,20.55,20.5,20.52,34000.0,14.0099,14.0167,13.9826,13.9962,34000.0
2009-08-28 11:30:00,20.52,20.52,20.5,20.5,30600.0,13.9962,13.9962,13.9826,13.9826,30600.0
2009-08-28 11:35:00,20.5,20.56,20.5,20.55,53800.0,13.9826,14.0235,13.9826,14.0167,53800.0
2009-08-28 11:40:00,20.55,20.56,20.49,20.5,41400.0,14.0167,14.0235,13.9757,13.9826,41400.0
2009-08-28 11:45:00,20.5,20.5,20.48,20.49,34400.0,13.9826,13.9826,13.9689,13.9757,34400.0
2009-08-28 11:50:00,20.49,20.51,20.44,20.44,43800.0,13.9757,13.9894,13.9416,13.9416,43800.0
2009-08-28 11:55:00,20.45,20.47,20.36,20.37,62200.0,13.9485,13.9621,13.8871,13.8939,62200.0
2009-08-28 12:00:00,20.36,20.45,20.36,20.44,60600.0,13.8871,13.9485,13.8871,13.9416,60600.0
2009-08-28 12:05:00,20.45,20.48,20.45,20.46,37800.0,13.9485,13.9689,13.9485,13.9553,37800.0
2009-08-28 12:10:00,20.45,20.47,20.39,20.39,95600.0,13.9485,13.9621,13.9075,13.9075,95600.0
2009-08-28 12:15:00,20.4,20.4,20.23,20.28,213400.0,13.9144,13.9144,13.7984,13.8325,213400.0
2009-08-28 12:20:00,20.28,20.29,20.25,20.25,64600.0,13.8325,13.8393,13.8121,13.8121,64600.0
2009-08-28 12:25:00,20.25,20.32,20.23,20.28,92200.0,13.8121,13.8598,13.7984,13.8325,92200.0
2009-08-28 12:30:00,20.28,20.32,20.28,20.3,52800.0,13.8325,13.8598,13.8325,13.8462,52800.0
2009-08-28 12:35:00,20.29,20.34,20.28,20.34,52000.0,13.8393,13.8734,13.8325,13.8734,52000.0
2009-08-28 12:40:00,20.34,20.34,20.29,20.33,55200.0,13.8734,13.8734,13.8393,13.8666,55200.0
2009-08-28 12:45:00,20.34,20.38,20.32,20.36,73200.0,13.8734,13.9007,13.8598,13.8871,73200.0
2009-08-28 12:50:00,20.38,20.38,20.3,20.32,95400.0,13.9007,13.9007,13.8462,13.8598,95400.0
2009-08-28 12:55:00,20.32,20.33,20.3,20.33,59000.0,13.8598,13.8666,13.8462,13.8666,59000.0
2009-08-28 13:00:00,20.33,20.38,20.33,20.36,47600.0,13.8666,13.9007,13.8666,13.8871,47600.0
2009-08-28 13:05:00,20.35,20.43,20.35,20.43,36200.0,13.8803,13.9348,13.8803,13.9348,36200.0
2009-08-28 13:10:00,20.43,20.5,20.43,20.47,61800.0,13.9348,13.9826,13.9348,13.9621,61800.0
2009-08-28 13:15:00,20.47,20.53,20.44,20.46,95600.0,13.9621,14.003,13.9416,13.9553,95600.0
2009-08-28 13:20:00,20.45,20.47,20.33,20.44,126000.0,13.9485,13.9621,13.8666,13.9416,126000.0
2009-08-28 13:25:00,20.44,20.46,20.39,20.39,57800.0,13.9416,13.9553,13.9075,13.9075,57800.0
2009-08-28 13:30:00,20.39,20.42,20.39,20.41,25200.0,13.9075,13.928,13.9075,13.9212,25200.0
2009-08-28 13:35:00,20.41,20.42,20.37,20.37,32800.0,13.9212,13.928,13.8939,13.8939,32800.0
2009-08-28 13:40:00,20.37,20.38,20.34,20.34,54200.0,13.8939,13.9007,13.8734,13.8734,54200.0
2009-08-28 13:45:00,20.34,20.34,20.28,20.3,39000.0,13.8734,13.8734,13.8325,13.8462,39000.0
2009-08-28 13:50:00,20.3,20.32,20.27,20.29,37600.0,13.8462,13.8598,13.8257,13.8393,37600.0
2009-08-28 13:55:00,20.29,20.31,20.27,20.28,26200.0,13.8393,13.853,13.8257,13.8325,26200.0
2009-08-28 14:00:00,20.27,20.28,20.25,20.27,45400.0,13.8257,13.8325,13.8121,13.8257,45400.0
2009-08-28 14:05:00,20.27,20.31,20.27,20.27,63600.0,13.8257,13.853,13.8257,13.8257,63600.0
2009-08-28 14:10:00,20.27,20.33,20.27,20.3,60000.0,13.8257,13.8666,13.8257,13.8462,60000.0
2009-08-28 14:15:00,20.3,20.38,20.3,20.36,56800.0,13.8462,13.9007,13.8462,13.8871,56800.0
2009-08-28 14:20:00,20.35,20.36,20.29,20.29,78600.0,13.8803,13.8871,13.8393,13.8393,78600.0
2009-08-28 14:25:00,20.29,20.31,20.27,20.31,39400.0,13.8393,13.853,13.8257,13.853,39400.0
2009-08-28 14:30:00,20.3,20.31,20.23,20.25,45800.0,13.8462,13.853,13.7984,13.8121,45800.0
2009-08-28 14:35:00,20.25,20.3,20.24,20.29,29000.0,13.8121,13.8462,13.8052,13.8393,29000.0
2009-08-28 14:40:00,20.29,20.32,20.29,20.29,33400.0,13.8393,13.8598,13.8393,13.8393,33400.0
2009-08-28 14:45:00,20.29,20.34,20.29,20.34,35200.0,13.8393,13.8734,13.8393,13.8734,35200.0
2009-08-28 14:50:00,20.34,20.37,20.31,20.33,58800.0,13.8734,13.8939,13.853,13.8666,58800.0
2009-08-28 14:55:00,20.33,20.35,20.3,20.31,41200.0,13.8666,13.8803,13.8462,13.853,41200.0
2009-08-28 15:00:00,20.31,20.34,20.3,20.34,73000.0,13.853,13.8734,13.8462,13.8734,73000.0
2009-08-28 15:05:00,20.34,20.35,20.26,20.27,125000.0,13.8734,13.8803,13.8189,13.8257,125000.0
2009-08-28 15:10:00,20.28,20.3,20.28,20.29,38200.0,13.8325,13.8462,13.8325,13.8393,38200.0
2009-08-28 15:15:00,20.29,20.31,20.28,20.3,110200.0,13.8393,13.853,13.8325,13.8462,110200.0
2009-08-28 15:20:00,20.31,20.37,20.3,20.34,104800.0,13.853,13.8939,13.8462,13.8734,104800.0
2009-08-28 15:25:00,20.34,20.36,20.33,20.33,42400.0,13.8734,13.8871,13.8666,13.8666,42400.0
2009-08-28 15:30:00,20.33,20.36,20.25,20.28,144000.0,13.8666,13.8871,13.8121,13.8325,144000.0
2009-08-28 15:35:00,20.28,20.31,20.28,20.3,70600.0,13.8325,13.853,13.8325,13.8462,70600.0
2009-08-28 15:40:00,20.3,20.33,20.26,20.28,164200.0,13.8462,13.8666,13.8189,13.8325,164200.0
2009-08-28 15:45:00,20.28,20.32,20.26,20.3,77000.0,13.8325,13.8598,13.8189,13.8462,77000.0
2009-08-28 15:50:00,20.3,20.31,20.29,20.31,141600.0,13.8462,13.853,13.8393,13.853,141600.0
2009-08-28 15:55:00,20.31,20.35,20.31,20.35,263600.0,13.853,13.8803,13.853,13.8803,263600.0
2009-08-31 09:30:00,20.0,20.1,19.99,20.01,202400.0,13.6415,13.7097,13.6347,13.6484,202400.0
2009-08-31 09:35:00,20.02,20.21,20.01,20.18,97800.0,13.6552,13.7848,13.6484,13.7643,97800.0
2009-08-31 09:40:00,20.2,20.21,20.05,20.17,61800.0,13.7779,13.7848,13.6756,13.7575,61800.0
2009-08-31 09:45:00,20.17,20.24,20.09,20.19,77400.0,13.7575,13.8052,13.7029,13.7711,77400.0
2009-08-31 09:50:00,20.18,20.19,20.09,20.18,132800.0,13.7643,13.7711,13.7029,13.7643,132800.0
2009-08-31 09:55:00,20.17,20.18,20.09,20.15,53600.0,13.7575,13.7643,13.7029,13.7438,53600.0
2009-08-31 10:00:00,20.15,20.17,20.09,20.17,97800.0,13.7438,13.7575,13.7029,13.7575,97800.0
2009-08-31 10:05:00,20.15,20.22,20.14,20.18,32400.0,13.7438,13.7916,13.737,13.7643,32400.0
2009-08-31 10:10:00,20.18,20.27,20.16,20.27,49200.0,13.7643,13.8257,13.7507,13.8257,49200.0
2009-08-31 10:15:00,20.25,20.3,20.25,20.3,83000.0,13.8121,13.8462,13.8121,13.8462,83000.0
2009-08-31 10:20:00,20.3,20.32,20.25,20.26,107200.0,13.8462,13.8598,13.8121,13.8189,107200.0
2009-08-31 10:25:00,20.25,20.31,20.24,20.31,575600.0,13.8121,13.853,13.8052,13.853,575600.0
2009-08-31 10:30:00,20.32,20.32,20.24,20.27,57000.0,13.8598,13.8598,13.8052,13.8257,57000.0
2009-08-31 10:35:00,20.27,20.29,20.19,20.25,47600.0,13.8257,13.8393,13.7711,13.8121,47600.0
2009-08-31 10:40:00,20.25,20.27,20.22,20.22,43000.0,13.8121,13.8257,13.7916,13.7916,43000.0
2009-08-31 10:45:00,20.22,20.29,20.21,20.25,63400.0,13.7916,13.8393,13.7848,13.8121,63400.0
2009-08-31 10:50:00,20.26,20.28,20.24,20.24,49000.0,13.8189,13.8325,13.8052,13.8052,49000.0
2009-08-31 10:55:00,20.24,20.25,20.22,20.25,36400.0,13.8052,13.8121,13.7916,13.8121,36400.0
2009-08-31 11:00:00,20.25,20.25,20.16,20.17,74400.0,13.8121,13.8121,13.7507,13.7575,74400.0
2009-08-31 11:05:00,20.16,20.18,20.12,20.18,95200.0,13.7507,13.7643,13.7234,13.7643,95200.0
2009-08-31 11:10:00,20.18,20.24,20.18,20.23,356800.0,13.7643,13.8052,13.7643,13.7984,356800.0
2009-08-31 11:15:00,20.23,20.31,20.23,20.28,68800.0,13.7984,13.853,13.7984,13.8325,68800.0
2009-08-31 11:20:00,20.28,20.32,20.23,20.26,50800.0,13.8325,13.8598,13.7984,13.8189,50800.0
2009-08-31 11:25:00,20.26,20.29,20.25,20.25,41600.0,13.8189,13.8393,13.8121,13.8121,41600.0
2009-08-31 11:30:00,20.25,20.29,20.24,20.28,77400.0,13.8121,13.8393,13.8052,13.8325,77400.0
2009-08-31 11:35:00,20.27,20.34,20.25,20.34,117600.0,13.8257,13.8734,13.8121,13.8734,117600.0
2009-08-31 11:40:00,20.35,20.35,20.31,20.31,33600.0,13.8803,13.8803,13.853,13.853,33600.0
2009-08-31 11:45:00,20.32,20.32,20.26,20.26,50000.0,13.8598,13.8598,13.8189,13.8189,50000.0
2009-08-31 11:50:00,20.27,20.3,20.25,20.28,24400.0,13.8257,13.8462,13.8121,13.8325,24400.0
2009-08-31 11:55:00,20.29,20.3,20.27,20.28,39400.0,13.8393,13.8462,13.8257,13.8325,39400.0
2009-08-31 12:00:00,20.27,20.28,20.24,20.24,47200.0,13.8257,13.8325,13.8052,13.8052,47200.0
2009-08-31 12:05:00,20.25,20.27,20.24,20.25,20400.0,13.8121,13.8257,13.8052,13.8121,20400.0
2009-08-31 12:10:00,20.25,20.26,20.21,20.25,81000.0,13.8121,13.8189,13.7848,13.8121,81000.0
2009-08-31 12:15:00,20.25,20.25,20.21,20.23,48400.0,13.8121,13.8121,13.7848,13.7984,48400.0
2009-08-31 12:20:00,20.23,20.29,20.23,20.28,42600.0,13.7984,13.8393,13.7984,13.8325,42600.0
2009-08-31 12:25:00,20.27,20.27,20.22,20.22,47000.0,13.8257,13.8257,13.7916,13.7916,47000.0
2009-08-31 12:30:00,20.23,20.25,20.23,20.25,29600.0,13.7984,13.8121,13.7984,13.8121,29600.0
2009-08-31 12:35:00,20.24,20.24,20.19,20.22,65400.0,13.8052,13.8052,13.7711,13.7916,65400.0
2009-08-31 12:40:00,20.23,20.25,20.23,20.24,13000.0,13.7984,13.8121,13.7984,13.8052,13000.0
2009-08-31 12:45:00,20.23,20.26,20.23,20.26,16000.0,13.7984,13.8189,13.7984,13.8189,16000.0
2009-08-31 12:50:00,20.26,20.29,20.25,20.27,50400.0,13.8189,13.8393,13.8121,13.8257,50400.0
2009-08-31 12:55:00,20.28,20.28,20.24,20.26,18600.0,13.8325,13.8325,13.8052,13.8189,18600.0
2009-08-31 13:00:00,20.27,20.27,20.23,20.25,25000.0,13.8257,13.8257,13.7984,13.8121,25000.0
2009-08-31 13:05:00,20.26,20.26,20.24,20.25,16200.0,13.8189,13.8189,13.8052,13.8121,16200.0
2009-08-31 13:10:00,20.25,20.28,20.25,20.28,28800.0,13.8121,13.8325,13.8121,13.8325,28800.0
2009-08-31 13:15:00,20.28,20.28,20.24,20.24,54400.0,13.8325,13.8325,13.8052,13.8052,54400.0
2009-08-31 13:20:00,20.24,20.27,20.24,20.24,30800.0,13.8052,13.8257,13.8052,13.8052,30800.0
2009-08-31 13:25:00,20.24,20.25,20.23,20.23,21200.0,13.8052,13.8121,13.7984,13.7984,21200.0
2009-08-31 13:30:00,20.24,20.27,20.24,20.27,25400.0,13.8052,13.8257,13.8052,13.8257,25400.0
2009-08-31 13:35:00,20.27,20.28,20.25,20.25,47200.0,13.8257,13.8325,13.8121,13.8121,47200.0
2009-08-31 13:40:00,20.25,20.27,20.21,20.22,20200.0,13.8121,13.8257,13.7848,13.7916,20200.0
2009-08-31 13:45:00,20.21,20.24,20.21,20.21,13400.0,13.7848,13.8052,13.7848,13.7848,13400.0
2009-08-31 13:50:00,20.21,20.22,20.19,20.21,35800.0,13.7848,13.7916,13.7711,13.7848,35800.0
2009-08-31 13:55:00,20.21,20.23,20.2,20.2,27600.0,13.7848,13.7984,13.7779,13.7779,27600.0
2009-08-31 14:00:00,20.21,20.21,20.14,20.14,81800.0,13.7848,13.7848,13.737,13.737,81800.0
2009-08-31 14:05:00,20.14,20.14,20.11,20.12,43200.0,13.737,13.737,13.7166,13.7234,43200.0
2009-08-31 14:10:00,20.12,20.15,20.09,20.11,37600.0,13.7234,13.7438,13.7029,13.7166,37600.0
2009-08-31 14:15:00,20.11,20.15,20.11,20.14,11600.0,13.7166,13.7438,13.7166,13.737,11600.0
2009-08-31 14:20:00,20.15,20.18,20.13,20.14,68400.0,13.7438,13.7643,13.7302,13.737,68400.0
2009-08-31 14:25:00,20.13,20.14,20.11,20.11,77200.0,13.7302,13.737,13.7166,13.7166,77200.0
2009-08-31 14:30:00,20.11,20.18,20.11,20.18,82200.0,13.7166,13.7643,13.7166,13.7643,82200.0
2009-08-31 14:35:00,20.18,20.21,20.16,20.21,80000.0,13.7643,13.7848,13.7507,13.7848,80000.0
2009-08-31 14:40:00,20.22,20.28,20.21,20.23,125200.0,13.7916,13.8325,13.7848,13.7984,125200.0
2009-08-31 14:45:00,20.25,20.28,20.25,20.26,26600.0,13.8121,13.8325,13.8121,13.8189,26600.0
2009-08-31 14:50:00,20.27,20.31,20.25,20.3,74600.0,13.8257,13.853,13.8121,13.8462,74600.0
2009-08-31 14:55:00,20.3,20.36,20.29,20.29,76400.0,13.8462,13.8871,13.8393,13.8393,76400.0
2009-08-31 15:00:00,20.29,20.29,20.24,20.25,76400.0,13.8393,13.8393,13.8052,13.8121,76400.0
2009-08-31 15:05:00,20.25,20.28,20.24,20.26,58400.0,13.8121,13.8325,13.8052,13.8189,58400.0
2009-08-31 15:10:00,20.25,20.28,20.24,20.25,63000.0,13.8121,13.8325,13.8052,13.8121,63000.0
2009-08-31 15:15:00,20.26,20.32,20.25,20.29,63600.0,13.8189,13.8598,13.8121,13.8393,63600.0
2009-08-31 15:20:00,20.29,20.31,20.18,20.22,130800.0,13.8393,13.853,13.7643,13.7916,130800.0
2009-08-31 15:25:00,20.21,20.22,20.14,20.22,120200.0,13.7848,13.7916,13.737,13.7916,120200.0
2009-08-31 15:30:00,20.22,20.24,20.2,20.2,85400.0,13.7916,13.8052,13.7779,13.7779,85400.0
2009-08-31 15:35:00,20.2,20.27,20.2,20.22,100000.0,13.7779,13.8257,13.7779,13.7916,100000.0
2009-08-31 15:40:00,20.22,20.24,20.19,20.24,80400.0,13.7916,13.8052,13.7711,13.8052,80400.0
2009-08-31 15:45:00,20.24,20.29,20.24,20.27,140600.0,13.8052,13.8393,13.8052,13.8257,140600.0
2009-08-31 15:50:00,20.27,20.28,20.24,20.26,151000.0,13.8257,13.8325,13.8052,13.8189,151000.0
2009-08-31 15:55:00,20.25,20.31,20.25,20.3,311200.0,13.8121,13.853,13.8121,13.8462,311200.0
2009-09-01 09:30:00,20.18,20.3,20.16,20.28,79600.0,13.7643,13.8462,13.7507,13.8325,79600.0
2009-09-01 09:35:00,20.29,20.3,20.14,20.17,95400.0,13.8393,13.8462,13.737,13.7575,95400.0
2009-09-01 09:40:00,20.18,20.18,20.13,20.14,88400.0,13.7643,13.7643,13.7302,13.737,88400.0
2009-09-01 09:45:00,20.14,20.19,20.13,20.19,95600.0,13.737,13.7711,13.7302,13.7711,95600.0
2009-09-01 09:50:00,20.19,20.25,20.16,20.18,116800.0,13.7711,13.8121,13.7507,13.7643,116800.0
2009-09-01 09:55:00,20.17,20.27,20.17,20.22,79200.0,13.7575,13.8257,13.7575,13.7916,79200.0
2009-09-01 10:00:00,20.22,20.33,20.18,20.25,127400.0,13.7916,13.8666,13.7643,13.8121,127400.0
2009-09-01 10:05:00,20.25,20.35,20.25,20.31,52400.0,13.8121,13.8803,13.8121,13.853,52400.0
2009-09-01 10:10:00,20.32,20.32,20.18,20.19,108000.0,13.8598,13.8598,13.7643,13.7711,108000.0
2009-09-01 10:15:00,20.19,20.21,20.11,20.11,151000.0,13.7711,13.7848,13.7166,13.7166,151000.0
2009-09-01 10:20:00,20.11,20.15,20.06,20.13,121800.0,13.7166,13.7438,13.6825,13.7302,121800.0
2009-09-01 10:25:00,20.11,20.15,20.05,20.06,119800.0,13.7166,13.7438,13.6756,13.6825,119800.0
2009-09-01 10:30:00,20.07,20.08,20.01,20.03,130400.0,13.6893,13.6961,13.6484,13.662,130400.0
2009-09-01 10:35:00,20.03,20.04,19.95,19.96,230200.0,13.662,13.6688,13.6074,13.6142,230200.0
2009-09-01 10:40:00,19.98,20.0,19.95,19.99,92200.0,13.6279,13.6415,13.6074,13.6347,92200.0
2009-09-01 10:45:00,19.98,20.0,19.9,19.91,178200.0,13.6279,13.6415,13.5733,13.5801,178200.0
2009-09-01 10:50:00,19.91,19.92,19.8,19.82,162400.0,13.5801,13.587,13.5051,13.5188,162400.0
2009-09-01 10:55:00,19.82,19.89,19.79,19.79,141000.0,13.5188,13.5665,13.4983,13.4983,141000.0
2009-09-01 11:00:00,19.79,19.86,19.75,19.86,190600.0,13.4983,13.546,13.471,13.546,190600.0
2009-09-01 11:05:00,19.86,19.88,19.78,19.83,274800.0,13.546,13.5597,13.4915,13.5256,274800.0
2009-09-01 11:10:00,19.82,19.88,19.75,19.87,242000.0,13.5188,13.5597,13.471,13.5529,242000.0
2009-09-01 11:15:00,19.88,19.88,19.78,19.86,128400.0,13.5597,13.5597,13.4915,13.546,128400.0
2009-09-01 11:20:00,19.86,19.86,19.68,19.75,123000.0,13.546,13.546,13.4233,13.471,123000.0
2009-09-01 11:25:00,19.75,19.77,19.65,19.66,93600.0,13.471,13.4847,13.4028,13.4096,93600.0
2009-09-01 11:30:00,19.66,19.69,19.61,19.67,142400.0,13.4096,13.4301,13.3755,13.4164,142400.0
2009-09-01 11:35:00,19.68,19.68,19.51,19.54,321400.0,13.4233,13.4233,13.3073,13.3278,321400.0
2009-09-01 11:40:00,19.54,19.66,19.51,19.61,158600.0,13.3278,13.4096,13.3073,13.3755,158600.0
2009-09-01 11:45:00,19.62,19.63,19.57,19.57,128000.0,13.3823,13.3892,13.3482,13.3482,128000.0
2009-09-01 11:50:00,19.57,19.61,19.55,19.59,75600.0,13.3482,13.3755,13.3346,13.3619,75600.0
2009-09-01 11:55:00,19.58,19.6,19.52,19.58,76600.0,13.3551,13.3687,13.3141,13.3551,76600.0
2009-09-01 12:00:00,19.58,19.63,19.55,19.57,72600.0,13.3551,13.3892,13.3346,13.3482,72600.0
2009-09-01 12:05:00,19.56,19.63,19.55,19.61,113600.0,13.3414,13.3892,13.3346,13.3755,113600.0
2009-09-01 12:10:00,19.61,19.63,19.58,19.63,79200.0,13.3755,13.3892,13.3551,13.3892,79200.0
2009-09-01 12:15:00,19.62,19.64,19.59,19.62,90600.0,13.3823,13.396,13.3619,13.3823,90600.0
2009-09-01 12:20:00,19.63,19.64,19.53,19.55,158000.0,13.3892,13.396,13.321,13.3346,158000.0
2009-09-01 12:25:00,19.55,19.6,19.52,19.52,143400.0,13.3346,13.3687,13.3141,13.3141,143400.0
2009-09-01 12:30:00,19.52,19.61,19.5,19.61,134400.0,13.3141,13.3755,13.3005,13.3755,134400.0
2009-09-01 12:35:00,19.61,19.64,19.58,19.59,131400.0,13.3755,13.396,13.3551,13.3619,131400.0
2009-09-01 12:40:00,19.6,19.71,19.6,19.71,78600.0,13.3687,13.4437,13.3687,13.4437,78600.0
2009-09-01 12:45:00,19.71,19.72,19.67,19.72,114000.0,13.4437,13.4506,13.4164,13.4506,114000.0
2009-09-01 12:50:00,19.72,19.75,19.71,19.72,120800.0,13.4506,13.471,13.4437,13.4506,120800.0
2009-09-01 12:55:00,19.71,19.73,19.65,19.65,76200.0,13.4437,13.4574,13.4028,13.4028,76200.0
2009-09-01 13:00:00,19.66,19.72,19.65,19.68,61800.0,13.4096,13.4506,13.4028,13.4233,61800.0
2009-09-01 13:05:00,19.68,19.71,19.59,19.63,120000.0,13.4233,13.4437,13.3619,13.3892,120000.0
2009-09-01 13:10:00,19.63,19.64,19.54,19.59,58600.0,13.3892,13.396,13.3278,13.3619,58600.0
2009-09-01 13:15:00,19.59,19.59,19.52,19.54,52600.0,13.3619,13.3619,13.3141,13.3278,52600.0
2009-09-01 13:20:00,19.54,19.55,19.49,19.5,161400.0,13.3278,13.3346,13.2937,13.3005,161400.0
2009-09-01 13:25:00,19.5,19.54,19.49,19.52,109200.0,13.3005,13.3278,13.2937,13.3141,109200.0
2009-09-01 13:30:00,19.52,19.55,19.5,19.5,118600.0,13.3141,13.3346,13.3005,13.3005,118600.0
2009-09-01 13:35:00,19.5,19.5,19.42,19.42,83800.0,13.3005,13.3005,13.2459,13.2459,83800.0
2009-09-01 13:40:00,19.42,19.49,19.42,19.47,103200.0,13.2459,13.2937,13.2459,13.28,103200.0
2009-09-01 13:45:00,19.46,19.48,19.45,19.46,77800.0,13.2732,13.2869,13.2664,13.2732,77800.0
2009-09-01 13:50:00,19.46,19.48,19.45,19.48,110000.0,13.2732,13.2869,13.2664,13.2869,110000.0
2009-09-01 13:55:00,19.48,19.51,19.47,19.5,88000.0,13.2869,13.3073,13.28,13.3005,88000.0
2009-09-01 14:00:00,19.51,19.52,19.44,19.45,130600.0,13.3073,13.3141,13.2596,13.2664,130600.0
2009-09-01 14:05:00,19.45,19.45,19.38,19.4,90000.0,13.2664,13.2664,13.2186,13.2323,90000.0
2009-09-01 14:10:00,19.4,19.42,19.35,19.39,125200.0,13.2323,13.2459,13.1982,13.2255,125200.0
2009-09-01 14:15:00,19.38,19.38,19.32,19.32,140400.0,13.2186,13.2186,13.1777,13.1777,140400.0
2009-09-01 14:20:00,19.32,19.33,19.3,19.31,166800.0,13.1777,13.1845,13.1641,13.1709,166800.0
2009-09-01 14:25:00,19.31,19.36,19.3,19.35,105200.0,13.1709,13.205,13.1641,13.1982,105200.0
2009-09-01 14:30:00,19.34,19.38,19.32,19.37,96800.0,13.1914,13.2186,13.1777,13.2118,96800.0
2009-09-01 14:35:00,19.37,19.47,19.37,19.43,125000.0,13.2118,13.28,13.2118,13.2527,125000.0
2009-09-01 14:40:00,19.42,19.42,19.32,19.32,127600.0,13.2459,13.2459,13.1777,13.1777,127600.0
2009-09-01 14:45:00,19.31,19.35,19.29,19.3,71800.0,13.1709,13.1982,13.1573,13.1641,71800.0
2009-09-01 14:50:00,19.3,19.35,19.28,19.31,74000.0,13.1641,13.1982,13.1504,13.1709,74000.0
2009-09-01 14:55:00,19.32,19.4,19.32,19.38,71000.0,13.1777,13.2323,13.1777,13.2186,71000.0
2009-09-01 15:00:00,19.38,19.4,19.36,19.36,84800.0,13.2186,13.2323,13.205,13.205,84800.0
2009-09-01 15:05:00,19.36,19.39,19.33,19.35,128600.0,13.205,13.2255,13.1845,13.1982,128600.0
2009-09-01 15:10:00,19.35,19.38,19.34,19.36,116400.0,13.1982,13.2186,13.1914,13.205,116400.0
2009-09-01 15:15:00,19.36,19.36,19.29,19.31,118800.0,13.205,13.205,13.1573,13.1709,118800.0
2009-09-01 15:20:00,19.31,19.31,19.17,19.18,287800.0,13.1709,13.1709,13.0754,13.0822,287800.0
2009-09-01 15:25:00,19.18,19.2,19.11,19.13,382000.0,13.0822,13.0959,13.0345,13.0481,382000.0
2009-09-01 15:30:00,19.15,19.23,19.13,19.16,302200.0,13.0618,13.1163,13.0481,13.0686,302200.0
2009-09-01 15:35:00,19.15,19.18,19.13,19.16,142400.0,13.0618,13.0822,13.0481,13.0686,142400.0
2009-09-01 15:40:00,19.16,19.16,19.09,19.09,269400.0,13.0686,13.0686,13.0208,13.0208,269400.0
2009-09-01 15:45:00,19.09,19.13,19.04,19.07,350600.0,13.0208,13.0481,12.9867,13.0072,350600.0
2009-09-01 15:50:00,19.09,19.16,19.03,19.16,540800.0,13.0208,13.0686,12.9799,13.0686,540800.0
2009-09-01 15:55:00,19.16,19.24,19.08,19.1,1175200.0,13.0686,13.1232,13.014,13.0277,1175200.0
2009-09-02 09:30:00,19.0,19.23,18.93,19.17,289200.0,12.9595,13.1163,12.9117,13.0754,289200.0
2009-09-02 09:35:00,19.18,19.22,18.94,18.96,156600.0,13.0822,13.1095,12.9185,12.9322,156600.0
2009-09-02 09:40:00,18.96,19.04,18.87,19.01,198600.0,12.9322,12.9867,12.8708,12.9663,198600.0
2009-09-02 09:45:00,19.02,19.16,18.97,19.11,161200.0,12.9731,13.0686,12.939,13.0345,161200.0
2009-09-02 09:50:00,19.11,19.32,19.11,19.3,207000.0,13.0345,13.1777,13.0345,13.1641,207000.0
2009-09-02 09:55:00,19.3,19.35,19.23,19.29,251600.0,13.1641,13.1982,13.1163,13.1573,251600.0
2009-09-02 10:00:00,19.28,19.28,19.11,19.11,322200.0,13.1504,13.1504,13.0345,13.0345,322200.0
2009-09-02 10:05:00,19.11,19.27,19.11,19.27,156600.0,13.0345,13.1436,13.0345,13.1436,156600.0
2009-09-02 10:10:00,19.25,19.42,19.25,19.33,189600.0,13.13,13.2459,13.13,13.1845,189600.0
2009-09-02 10:15:00,19.33,19.33,19.24,19.29,100400.0,13.1845,13.1845,13.1232,13.1573,100400.0
2009-09-02 10:20:00,19.3,19.36,19.29,19.32,91200.0,13.1641,13.205,13.1573,13.1777,91200.0
2009-09-02 10:25:00,19.32,19.32,19.2,19.23,71800.0,13.1777,13.1777,13.0959,13.1163,71800.0
2009-09-02 10:30:00,19.22,19.24,19.09,19.16,93000.0,13.1095,13.1232,13.0208,13.0686,93000.0
2009-09-02 10:35:00,19.17,19.25,19.16,19.18,108400.0,13.0754,13.13,13.0686,13.0822,108400.0
2009-09-02 10:40:00,19.17,19.27,19.17,19.23,60000.0,13.0754,13.1436,13.0754,13.1163,60000.0
2009-09-02 10:45:00,19.23,19.27,19.21,19.25,59200.0,13.1163,13.1436,13.1027,13.13,59200.0
2009-09-02 10:50:00,19.25,19.33,19.22,19.33,87800.0,13.13,13.1845,13.1095,13.1845,87800.0
2009-09-02 10:55:00,19.33,19.46,19.33,19.45,89400.0,13.1845,13.2732,13.1845,13.2664,89400.0
2009-09-02 11:00:00,19.45,19.46,19.38,19.39,72000.0,13.2664,13.2732,13.2186,13.2255,72000.0
2009-09-02 11:05:00,19.39,19.45,19.36,19.36,115400.0,13.2255,13.2664,13.205,13.205,115400.0
2009-09-02 11:10:00,19.38,19.47,19.37,19.43,76600.0,13.2186,13.28,13.2118,13.2527,76600.0
2009-09-02 11:15:00,19.43,19.5,19.42,19.49,78200.0,13.2527,13.3005,13.2459,13.2937,78200.0
2009-09-02 11:20:00,19.48,19.63,19.47,19.61,219200.0,13.2869,13.3892,13.28,13.3755,219200.0
2009-09-02 11:25:00,19.61,19.63,19.58,19.61,79000.0,13.3755,13.3892,13.3551,13.3755,79000.0
2009-09-02 11:30:00,19.61,19.68,19.59,19.61,75400.0,13.3755,13.4233,13.3619,13.3755,75400.0
2009-09-02 11:35:00,19.61,19.61,19.54,19.58,76000.0,13.3755,13.3755,13.3278,13.3551,76000.0
2009-09-02 11:40:00,19.58,19.6,19.54,19.54,105400.0,13.3551,13.3687,13.3278,13.3278,105400.0
2009-09-02 11:45:00,19.54,19.65,19.54,19.65,86000.0,13.3278,13.4028,13.3278,13.4028,86000.0
2009-09-02 11:50:00,19.65,19.71,19.65,19.66,84600.0,13.4028,13.4437,13.4028,13.4096,84600.0
2009-09-02 11:55:00,19.65,19.67,19.6,19.6,52800.0,13.4028,13.4164,13.3687,13.3687,52800.0
2009-09-02 12:00:00,19.61,19.63,19.53,19.55,69800.0,13.3755,13.3892,13.321,13.3346,69800.0
2009-09-02 12:05:00,19.55,19.56,19.5,19.55,59600.0,13.3346,13.3414,13.3005,13.3346,59600.0
2009-09-02 12:10:00,19.55,19.61,19.54,19.54,62400.0,13.3346,13.3755,13.3278,13.3278,62400.0
2009-09-02 12:15:00,19.54,19.56,19.54,19.55,33000.0,13.3278,13.3414,13.3278,13.3346,33000.0
2009-09-02 12:20:00,19.55,19.62,19.54,19.61,54200.0,13.3346,13.3823,13.3278,13.3755,54200.0
2009-09-02 12:25:00,19.61,19.62,19.6,19.61,29600.0,13.3755,13.3823,13.3687,13.3755,29600.0
2009-09-02 12:30:00,19.61,19.61,19.58,19.59,45200.0,13.3755,13.3755,13.3551,13.3619,45200.0
2009-09-02 12:35:00,19.58,19.61,19.57,19.58,114600.0,13.3551,13.3755,13.3482,13.3551,114600.0
2009-09-02 12:40:00,19.58,19.61,19.58,19.6,50600.0,13.3551,13.3755,13.3551,13.3687,50600.0
2009-09-02 12:45:00,19.61,19.63,19.6,19.61,28800.0,13.3755,13.3892,13.3687,13.3755,28800.0
2009-09-02 12:50:00,19.61,19.62,19.53,19.53,70400.0,13.3755,13.3823,13.321,13.321,70400.0
2009-09-02 12:55:00,19.54,19.58,19.53,19.56,84800.0,13.3278,13.3551,13.321,13.3414,84800.0
2009-09-02 13:00:00,19.56,19.56,19.47,19.47,69600.0,13.3414,13.3414,13.28,13.28,69600.0
2009-09-02 13:05:00,19.47,19.49,19.45,19.49,58600.0,13.28,13.2937,13.2664,13.2937,58600.0
2009-09-02 13:10:00,19.48,19.5,19.46,19.5,66000.0,13.2869,13.3005,13.2732,13.3005,66000.0
2009-09-02 13:15:00,19.5,19.54,19.5,19.52,37000.0,13.3005,13.3278,13.3005,13.3141,37000.0
2009-09-02 13:20:00,19.52,19.54,19.48,19.54,26200.0,13.3141,13.3278,13.2869,13.3278,26200.0
2009-09-02 13:25:00,19.54,19.54,19.52,19.52,23000.0,13.3278,13.3278,13.3141,13.3141,23000.0
2009-09-02 13:30:00,19.52,19.53,19.51,19.53,31600.0,13.3141,13.321,13.3073,13.321,31600.0
2009-09-02 13:35:00,19.53,19.58,19.53,19.58,56400.0,13.321,13.3551,13.321,13.3551,56400.0
2009-09-02 13:40:00,19.58,19.62,19.58,19.61,106000.0,13.3551,13.3823,13.3551,13.3755,106000.0
2009-09-02 13:45:00,19.61,19.62,19.59,19.6,16800.0,13.3755,13.3823,13.3619,13.3687,16800.0
2009-09-02 13:50:00,19.6,19.6,19.56,19.57,42200.0,13.3687,13.3687,13.3414,13.3482,42200.0
2009-09-02 13:55:00,19.56,19.58,19.51,19.52,41000.0,13.3414,13.3551,13.3073,13.3141,41000.0
2009-09-02 14:00:00,19.52,19.54,19.46,19.5,88800.0,13.3141,13.3278,13.2732,13.3005,88800.0
2009-09-02 14:05:00,19.5,19.54,19.49,19.52,48000.0,13.3005,13.3278,13.2937,13.3141,48000.0
2009-09-02 14:10:00,19.52,19.59,19.51,19.58,56200.0,13.3141,13.3619,13.3073,13.3551,56200.0
2009-09-02 14:15:00,19.59,19.62,19.54,19.58,89200.0,13.3619,13.3823,13.3278,13.3551,89200.0
2009-09-02 14:20:00,19.58,19.58,19.52,19.53,28200.0,13.3551,13.3551,13.3141,13.321,28200.0
2009-09-02 14:25:00,19.53,19.55,19.5,19.5,35400.0,13.321,13.3346,13.3005,13.3005,35400.0
2009-09-02 14:30:00,19.5,19.59,19.5,19.59,27200.0,13.3005,13.3619,13.3005,13.3619,27200.0
2009-09-02 14:35:00,19.59,19.6,19.53,19.53,39800.0,13.3619,13.3687,13.321,13.321,39800.0
2009-09-02 14:40:00,19.54,19.55,19.49,19.52,73200.0,13.3278,13.3346,13.2937,13.3141,73200.0
2009-09-02 14:45:00,19.53,19.53,19.5,19.52,39600.0,13.321,13.321,13.3005,13.3141,39600.0
2009-09-02 14:50:00,19.52,19.53,19.48,19.49,39000.0,13.3141,13.321,13.2869,13.2937,39000.0
2009-09-02 14:55:00,19.49,19.53,19.45,19.45,51600.0,13.2937,13.321,13.2664,13.2664,51600.0
2009-09-02 15:00:00,19.45,19.45,19.38,19.38,73400.0,13.2664,13.2664,13.2186,13.2186,73400.0
2009-09-02 15:05:00,19.38,19.42,19.38,19.42,98600.0,13.2186,13.2459,13.2186,13.2459,98600.0
2009-09-02 15:10:00,19.42,19.43,19.37,19.43,75600.0,13.2459,13.2527,13.2118,13.2527,75600.0
2009-09-02 15:15:00,19.42,19.52,19.41,19.49,108000.0,13.2459,13.3141,13.2391,13.2937,108000.0
2009-09-02 15:20:00,19.49,19.49,19.46,19.46,70800.0,13.2937,13.2937,13.2732,13.2732,70800.0
2009-09-02 15:25:00,19.47,19.48,19.43,19.44,74400.0,13.28,13.2869,13.2527,13.2596,74400.0
2009-09-02 15:30:00,19.45,19.47,19.43,19.43,114600.0,13.2664,13.28,13.2527,13.2527,114600.0
2009-09-02 15:35:00,19.43,19.48,19.42,19.47,90800.0,13.2527,13.2869,13.2459,13.28,90800.0
2009-09-02 15:40:00,19.47,19.47,19.38,19.42,167600.0,13.28,13.28,13.2186,13.2459,167600.0
2009-09-02 15:45:00,19.42,19.43,19.36,19.38,166800.0,13.2459,13.2527,13.205,13.2186,166800.0
2009-09-02 15:50:00,19.38,19.42,19.36,19.37,218200.0,13.2186,13.2459,13.205,13.2118,218200.0
2009-09-02 15:55:00,19.37,19.39,19.29,19.33,422600.0,13.2118,13.2255,13.1573,13.1845,422600.0
2009-09-03 09:30:00,19.55,19.65,19.38,19.61,214000.0,13.3346,13.4028,13.2186,13.3755,214000.0
2009-09-03 09:35:00,19.61,19.64,19.55,19.61,122600.0,13.3755,13.396,13.3346,13.3755,122600.0
2009-09-03 09:40:00,19.61,19.63,19.52,19.55,101800.0,13.3755,13.3892,13.3141,13.3346,101800.0
2009-09-03 09:45:00,19.55,19.61,19.51,19.57,88000.0,13.3346,13.3755,13.3073,13.3482,88000.0
2009-09-03 09:50:00,19.57,19.59,19.52,19.53,78400.0,13.3482,13.3619,13.3141,13.321,78400.0
2009-09-03 09:55:00,19.53,19.56,19.46,19.55,115000.0,13.321,13.3414,13.2732,13.3346,115000.0
2009-09-03 10:00:00,19.54,19.59,19.4,19.45,161600.0,13.3278,13.3619,13.2323,13.2664,161600.0
2009-09-03 10:05:00,19.43,19.43,19.31,19.34,171000.0,13.2527,13.2527,13.1709,13.1914,171000.0
2009-09-03 10:10:00,19.34,19.35,19.25,19.25,109200.0,13.1914,13.1982,13.13,13.13,109200.0
2009-09-03 10:15:00,19.25,19.27,19.06,19.09,273200.0,13.13,13.1436,13.0004,13.0208,273200.0
2009-09-03 10:20:00,19.09,19.13,18.97,19.02,129000.0,13.0208,13.0481,12.939,12.9731,129000.0
2009-09-03 10:25:00,19.02,19.05,18.95,19.03,86000.0,12.9731,12.9936,12.9254,12.9799,86000.0
2009-09-03 10:30:00,19.03,19.07,19.0,19.06,124800.0,12.9799,13.0072,12.9595,13.0004,124800.0
2009-09-03 10:35:00,19.06,19.07,19.02,19.05,102600.0,13.0004,13.0072,12.9731,12.9936,102600.0
2009-09-03 10:40:00,19.04,19.12,19.04,19.1,94400.0,12.9867,13.0413,12.9867,13.0277,94400.0
2009-09-03 10:45:00,19.1,19.1,19.05,19.05,63400.0,13.0277,13.0277,12.9936,12.9936,63400.0
2009-09-03 10:50:00,19.06,19.12,19.06,19.12,84400.0,13.0004,13.0413,13.0004,13.0413,84400.0
2009-09-03 10:55:00,19.11,19.13,19.07,19.13,61800.0,13.0345,13.0481,13.0072,13.0481,61800.0
2009-09-03 11:00:00,19.12,19.21,19.12,19.18,156000.0,13.0413,13.1027,13.0413,13.0822,156000.0
2009-09-03 11:05:00,19.18,19.27,19.18,19.26,116600.0,13.0822,13.1436,13.0822,13.1368,116600.0
2009-09-03 11:10:00,19.27,19.3,19.24,19.24,110800.0,13.1436,13.1641,13.1232,13.1232,110800.0
2009-09-03 11:15:00,19.25,19.25,19.17,19.17,191600.0,13.13,13.13,13.0754,13.0754,191600.0
2009-09-03 11:20:00,19.17,19.18,19.13,19.14,63000.0,13.0754,13.0822,13.0481,13.0549,63000.0
2009-09-03 11:25:00,19.13,19.16,19.1,19.16,43000.0,13.0481,13.0686,13.0277,13.0686,43000.0
2009-09-03 11:30:00,19.15,19.22,19.14,19.2,49400.0,13.0618,13.1095,13.0549,13.0959,49400.0
2009-09-03 11:35:00,19.2,19.23,19.18,19.18,48200.0,13.0959,13.1163,13.0822,13.0822,48200.0
2009-09-03 11:40:00,19.18,19.18,19.15,19.17,42200.0,13.0822,13.0822,13.0618,13.0754,42200.0
2009-09-03 11:45:00,19.16,19.17,19.14,19.14,29200.0,13.0686,13.0754,13.0549,13.0549,29200.0
2009-09-03 11:50:00,19.14,19.15,19.08,19.09,52200.0,13.0549,13.0618,13.014,13.0208,52200.0
2009-09-03 11:55:00,19.09,19.14,19.08,19.14,39800.0,13.0208,13.0549,13.014,13.0549,39800.0
2009-09-03 12:00:00,19.13,19.14,19.11,19.13,45800.0,13.0481,13.0549,13.0345,13.0481,45800.0
2009-09-03 12:05:00,19.13,19.14,19.11,19.11,37800.0,13.0481,13.0549,13.0345,13.0345,37800.0
2009-09-03 12:10:00,19.11,19.12,19.09,19.09,55400.0,13.0345,13.0413,13.0208,13.0208,55400.0
2009-09-03 12:15:00,19.09,19.13,19.09,19.12,35400.0,13.0208,13.0481,13.0208,13.0413,35400.0
2009-09-03 12:20:00,19.12,19.13,19.11,19.12,18400.0,13.0413,13.0481,13.0345,13.0413,18400.0
2009-09-03 12:25:00,19.12,19.13,19.11,19.11,35200.0,13.0413,13.0481,13.0345,13.0345,35200.0
2009-09-03 12:30:00,19.11,19.11,19.07,19.1,55000.0,13.0345,13.0345,13.0072,13.0277,55000.0
2009-09-03 12:35:00,19.09,19.1,19.09,19.09,10800.0,13.0208,13.0277,13.0208,13.0208,10800.0
2009-09-03 12:40:00,19.1,19.11,19.09,19.11,19800.0,13.0277,13.0345,13.0208,13.0345,19800.0
2009-09-03 12:45:00,19.11,19.11,19.11,19.11,25200.0,13.0345,13.0345,13.0345,13.0345,25200.0
2009-09-03 12:50:00,19.11,19.15,19.11,19.15,38800.0,13.0345,13.0618,13.0345,13.0618,38800.0
2009-09-03 12:55:00,19.14,19.15,19.11,19.14,25400.0,13.0549,13.0618,13.0345,13.0549,25400.0
2009-09-03 13:00:00,19.14,19.18,19.14,19.17,37000.0,13.0549,13.0822,13.0549,13.0754,37000.0
2009-09-03 13:05:00,19.16,19.21,19.15,19.21,116600.0,13.0686,13.1027,13.0618,13.1027,116600.0
2009-09-03 13:10:00,19.21,19.24,19.21,19.21,52800.0,13.1027,13.1232,13.1027,13.1027,52800.0
2009-09-03 13:15:00,19.21,19.21,19.18,19.18,26800.0,13.1027,13.1027,13.0822,13.0822,26800.0
2009-09-03 13:20:00,19.18,19.23,19.18,19.23,28200.0,13.0822,13.1163,13.0822,13.1163,28200.0
2009-09-03 13:25:00,19.22,19.23,19.18,19.21,75400.0,13.1095,13.1163,13.0822,13.1027,75400.0
2009-09-03 13:30:00,19.21,19.25,19.18,19.19,57200.0,13.1027,13.13,13.0822,13.0891,57200.0
2009-09-03 13:35:00,19.19,19.21,19.18,19.18,34800.0,13.0891,13.1027,13.0822,13.0822,34800.0
2009-09-03 13:40:00,19.18,19.19,19.13,19.13,41000.0,13.0822,13.0891,13.0481,13.0481,41000.0
2009-09-03 13:45:00,19.13,19.13,19.13,19.13,32200.0,13.0481,13.0481,13.0481,13.0481,32200.0
2009-09-03 13:50:00,19.13,19.17,19.13,19.16,129600.0,13.0481,13.0754,13.0481,13.0686,129600.0
2009-09-03 13:55:00,19.16,19.16,19.13,19.15,29600.0,13.0686,13.0686,13.0481,13.0618,29600.0
2009-09-03 14:00:00,19.15,19.18,19.15,19.18,45400.0,13.0618,13.0822,13.0618,13.0822,45400.0
2009-09-03 14:05:00,19.18,19.21,19.14,19.14,63400.0,13.0822,13.1027,13.0549,13.0549,63400.0
2009-09-03 14:10:00,19.14,19.15,19.11,19.11,52200.0,13.0549,13.0618,13.0345,13.0345,52200.0
2009-09-03 14:15:00,19.11,19.11,19.11,19.11,46200.0,13.0345,13.0345,13.0345,13.0345,46200.0
2009-09-03 14:20:00,19.11,19.11,19.06,19.11,73000.0,13.0345,13.0345,13.0004,13.0345,73000.0
2009-09-03 14:25:00,19.11,19.11,19.1,19.11,27200.0,13.0345,13.0345,13.0277,13.0345,27200.0
2009-09-03 14:30:00,19.11,19.13,19.11,19.13,55400.0,13.0345,13.0481,13.0345,13.0481,55400.0
2009-09-03 14:35:00,19.13,19.14,19.13,19.13,44000.0,13.0481,13.0549,13.0481,13.0481,44000.0
2009-09-03 14:40:00,19.13,19.13,19.06,19.08,95200.0,13.0481,13.0481,13.0004,13.014,95200.0
2009-09-03 14:45:00,19.08,19.11,19.08,19.1,53800.0,13.014,13.0345,13.014,13.0277,53800.0
2009-09-03 14:50:00,19.1,19.13,19.1,19.13,53400.0,13.0277,13.0481,13.0277,13.0481,53400.0
2009-09-03 14:55:00,19.13,19.14,19.11,19.12,46000.0,13.0481,13.0549,13.0345,13.0413,46000.0
2009-09-03 15:00:00,19.12,19.13,19.09,19.11,105800.0,13.0413,13.0481,13.0208,13.0345,105800.0
2009-09-03 15:05:00,19.11,19.15,19.11,19.11,109000.0,13.0345,13.0618,13.0345,13.0345,109000.0
2009-09-03 15:10:00,19.12,19.13,19.07,19.1,73800.0,13.0413,13.0481,13.0072,13.0277,73800.0
2009-09-03 15:15:00,19.1,19.1,19.07,19.08,102600.0,13.0277,13.0277,13.0072,13.014,102600.0
2009-09-03 15:20:00,19.08,19.14,19.08,19.14,82000.0,13.014,13.0549,13.014,13.0549,82000.0
2009-09-03 15:25:00,19.13,19.15,19.13,19.14,60600.0,13.0481,13.0618,13.0481,13.0549,60600.0
2009-09-03 15:30:00,19.14,19.23,19.14,19.2,127800.0,13.0549,13.1163,13.0549,13.0959,127800.0
2009-09-03 15:35:00,19.2,19.27,19.2,19.25,139400.0,13.0959,13.1436,13.0959,13.13,139400.0
2009-09-03 15:40:00,19.25,19.28,19.24,19.24,135200.0,13.13,13.1504,13.1232,13.1232,135200.0
2009-09-03 15:45:00,19.24,19.31,19.24,19.31,111600.0,13.1232,13.1709,13.1232,13.1709,111600.0
2009-09-03 15:50:00,19.31,19.36,19.3,19.36,254000.0,13.1709,13.205,13.1641,13.205,254000.0
2009-09-03 15:55:00,19.36,19.45,19.36,19.42,551800.0,13.205,13.2664,13.205,13.2459,551800.0
2009-09-04 09:30:00,19.38,19.43,19.25,19.43,73800.0,13.2186,13.2527,13.13,13.2527,73800.0
2009-09-04 09:35:00,19.43,19.54,19.33,19.41,92800.0,13.2527,13.3278,13.1845,13.2391,92800.0
2009-09-04 09:40:00,19.41,19.41,19.29,19.31,82200.0,13.2391,13.2391,13.1573,13.1709,82200.0
2009-09-04 09:45:00,19.32,19.35,19.2,19.21,99400.0,13.1777,13.1982,13.0959,13.1027,99400.0
2009-09-04 09:50:00,19.21,19.21,19.1,19.18,98200.0,13.1027,13.1027,13.0277,13.0822,98200.0
2009-09-04 09:55:00,19.19,19.22,19.13,19.15,41400.0,13.0891,13.1095,13.0481,13.0618,41400.0
2009-09-04 10:00:00,19.15,19.28,19.14,19.24,70000.0,13.0618,13.1504,13.0549,13.1232,70000.0
2009-09-04 10:05:00,19.23,19.28,19.15,19.16,34800.0,13.1163,13.1504,13.0618,13.0686,34800.0
2009-09-04 10:10:00,19.16,19.23,19.14,19.18,36400.0,13.0686,13.1163,13.0549,13.0822,36400.0
2009-09-04 10:15:00,19.19,19.23,19.18,19.22,58600.0,13.0891,13.1163,13.0822,13.1095,58600.0
2009-09-04 10:20:00,19.22,19.24,19.11,19.11,151600.0,13.1095,13.1232,13.0345,13.0345,151600.0
2009-09-04 10:25:00,19.11,19.14,19.1,19.13,56400.0,13.0345,13.0549,13.0277,13.0481,56400.0
2009-09-04 10:30:00,19.13,19.24,19.11,19.21,75800.0,13.0481,13.1232,13.0345,13.1027,75800.0
2009-09-04 10:35:00,19.21,19.25,19.18,19.21,68000.0,13.1027,13.13,13.0822,13.1027,68000.0
2009-09-04 10:40:00,19.21,19.23,19.09,19.1,124000.0,13.1027,13.1163,13.0208,13.0277,124000.0
2009-09-04 10:45:00,19.1,19.13,19.09,19.1,25800.0,13.0277,13.0481,13.0208,13.0277,25800.0
2009-09-04 10:50:00,19.11,19.14,19.1,19.11,30200.0,13.0345,13.0549,13.0277,13.0345,30200.0
2009-09-04 10:55:00,19.11,19.14,19.1,19.14,20400.0,13.0345,13.0549,13.0277,13.0549,20400.0
2009-09-04 11:00:00,19.15,19.15,19.03,19.04,106800.0,13.0618,13.0618,12.9799,12.9867,106800.0
2009-09-04 11:05:00,19.04,19.08,19.0,19.06,129600.0,12.9867,13.014,12.9595,13.0004,129600.0
2009-09-04 11:10:00,19.06,19.09,19.05,19.06,58400.0,13.0004,13.0208,12.9936,13.0004,58400.0
2009-09-04 11:15:00,19.06,19.07,19.0,19.01,55200.0,13.0004,13.0072,12.9595,12.9663,55200.0
2009-09-04 11:20:00,19.02,19.08,19.0,19.07,39000.0,12.9731,13.014,12.9595,13.0072,39000.0
2009-09-04 11:25:00,19.07,19.12,19.06,19.12,25800.0,13.0072,13.0413,13.0004,13.0413,25800.0
2009-09-04 11:30:00,19.11,19.16,19.09,19.12,35200.0,13.0345,13.0686,13.0208,13.0413,35200.0
2009-09-04 11:35:00,19.13,19.16,19.13,19.13,51400.0,13.0481,13.0686,13.0481,13.0481,51400.0
2009-09-04 11:40:00,19.13,19.14,19.04,19.09,141200.0,13.0481,13.0549,12.9867,13.0208,141200.0
2009-09-04 11:45:00,19.09,19.13,19.09,19.13,24600.0,13.0208,13.0481,13.0208,13.0481,24600.0
2009-09-04 11:50:00,19.13,19.15,19.11,19.14,13400.0,13.0481,13.0618,13.0345,13.0549,13400.0
2009-09-04 11:55:00,19.13,19.16,19.13,19.15,31800.0,13.0481,13.0686,13.0481,13.0618,31800.0
2009-09-04 12:00:00,19.16,19.16,19.12,19.13,21600.0,13.0686,13.0686,13.0413,13.0481,21600.0
2009-09-04 12:05:00,19.13,19.17,19.13,19.13,115600.0,13.0481,13.0754,13.0481,13.0481,115600.0
2009-09-04 12:10:00,19.13,19.15,19.08,19.14,50000.0,13.0481,13.0618,13.014,13.0549,50000.0
2009-09-04 12:15:00,19.14,19.16,19.1,19.1,33400.0,13.0549,13.0686,13.0277,13.0277,33400.0
2009-09-04 12:20:00,19.1,19.17,19.1,19.15,66200.0,13.0277,13.0754,13.0277,13.0618,66200.0
2009-09-04 12:25:00,19.16,19.16,19.11,19.13,34000.0,13.0686,13.0686,13.0345,13.0481,34000.0
2009-09-04 12:30:00,19.13,19.15,19.11,19.14,12600.0,13.0481,13.0618,13.0345,13.0549,12600.0
2009-09-04 12:35:00,19.14,19.17,19.14,19.15,178600.0,13.0549,13.0754,13.0549,13.0618,178600.0
2009-09-04 12:40:00,19.16,19.16,19.15,19.15,55600.0,13.0686,13.0686,13.0618,13.0618,55600.0
2009-09-04 12:45:00,19.15,19.18,19.15,19.18,57800.0,13.0618,13.0822,13.0618,13.0822,57800.0
2009-09-04 12:50:00,19.18,19.21,19.15,19.17,74800.0,13.0822,13.1027,13.0618,13.0754,74800.0
2009-09-04 12:55:00,19.17,19.2,19.15,19.18,31400.0,13.0754,13.0959,13.0618,13.0822,31400.0
2009-09-04 13:00:00,19.18,19.19,19.17,19.18,20600.0,13.0822,13.0891,13.0754,13.0822,20600.0
2009-09-04 13:05:00,19.18,19.23,19.18,19.21,44600.0,13.0822,13.1163,13.0822,13.1027,44600.0
2009-09-04 13:10:00,19.21,19.24,19.17,19.18,95400.0,13.1027,13.1232,13.0754,13.0822,95400.0
2009-09-04 13:15:00,19.18,19.2,19.16,19.17,156800.0,13.0822,13.0959,13.0686,13.0754,156800.0
2009-09-04 13:20:00,19.17,19.24,19.17,19.19,163600.0,13.0754,13.1232,13.0754,13.0891,163600.0
2009-09-04 13:25:00,19.19,19.2,19.18,19.18,29600.0,13.0891,13.0959,13.0822,13.0822,29600.0
2009-09-04 13:30:00,19.18,19.2,19.18,19.2,46800.0,13.0822,13.0959,13.0822,13.0959,46800.0
2009-09-04 13:35:00,19.2,19.22,19.17,19.18,99600.0,13.0959,13.1095,13.0754,13.0822,99600.0
2009-09-04 13:40:00,19.18,19.18,19.13,19.14,33400.0,13.0822,13.0822,13.0481,13.0549,33400.0
2009-09-04 13:45:00,19.14,19.14,19.11,19.11,32800.0,13.0549,13.0549,13.0345,13.0345,32800.0
2009-09-04 13:50:00,19.11,19.11,19.08,19.09,28000.0,13.0345,13.0345,13.014,13.0208,28000.0
2009-09-04 13:55:00,19.09,19.1,19.05,19.05,103200.0,13.0208,13.0277,12.9936,12.9936,103200.0
2009-09-04 14:00:00,19.05,19.06,19.02,19.03,136600.0,12.9936,13.0004,12.9731,12.9799,136600.0
2009-09-04 14:05:00,19.03,19.03,18.99,18.99,258200.0,12.9799,12.9799,12.9526,12.9526,258200.0
2009-09-04 14:10:00,18.99,19.08,18.97,19.07,148400.0,12.9526,13.014,12.939,13.0072,148400.0
2009-09-04 14:15:00,19.08,19.08,19.05,19.07,36400.0,13.014,13.014,12.9936,13.0072,36400.0
2009-09-04 14:20:00,19.08,19.1,19.0,19.0,144600.0,13.014,13.0277,12.9595,12.9595,144600.0
2009-09-04 14:25:00,19.01,19.02,18.94,18.95,73600.0,12.9663,12.9731,12.9185,12.9254,73600.0
2009-09-04 14:30:00,18.95,18.99,18.95,18.97,87600.0,12.9254,12.9526,12.9254,12.939,87600.0
2009-09-04 14:35:00,18.97,19.0,18.95,18.98,53400.0,12.939,12.9595,12.9254,12.9458,53400.0
2009-09-04 14:40:00,18.98,19.01,18.97,19.01,43800.0,12.9458,12.9663,12.939,12.9663,43800.0
2009-09-04 14:45:00,19.01,19.02,18.97,18.97,125200.0,12.9663,12.9731,12.939,12.939,125200.0
2009-09-04 14:50:00,18.98,19.0,18.97,18.98,50200.0,12.9458,12.9595,12.939,12.9458,50200.0
2009-09-04 14:55:00,18.98,19.0,18.95,19.0,124400.0,12.9458,12.9595,12.9254,12.9595,124400.0
2009-09-04 15:00:00,19.0,19.01,18.97,18.98,146800.0,12.9595,12.9663,12.939,12.9458,146800.0
2009-09-04 15:05:00,18.98,18.99,18.93,18.93,130000.0,12.9458,12.9526,12.9117,12.9117,130000.0
2009-09-04 15:10:00,18.93,18.98,18.93,18.94,72200.0,12.9117,12.9458,12.9117,12.9185,72200.0
2009-09-04 15:15:00,18.94,18.96,18.93,18.95,110400.0,12.9185,12.9322,12.9117,12.9254,110400.0
2009-09-04 15:20:00,18.95,18.96,18.92,18.93,217200.0,12.9254,12.9322,12.9049,12.9117,217200.0
2009-09-04 15:25:00,18.93,18.95,18.93,18.95,113800.0,12.9117,12.9254,12.9117,12.9254,113800.0
2009-09-04 15:30:00,18.95,18.96,18.91,18.94,141200.0,12.9254,12.9322,12.8981,12.9185,141200.0
2009-09-04 15:35:00,18.94,18.95,18.93,18.93,208600.0,12.9185,12.9254,12.9117,12.9117,208600.0
2009-09-04 15:40:00,18.93,18.96,18.93,18.95,230600.0,12.9117,12.9322,12.9117,12.9254,230600.0
2009-09-04 15:45:00,18.95,18.99,18.94,18.99,215200.0,12.9254,12.9526,12.9185,12.9526,215200.0
2009-09-04 15:50:00,18.98,19.06,18.98,19.06,401600.0,12.9458,13.0004,12.9458,13.0004,401600.0
2009-09-04 15:55:00,19.06,19.11,19.05,19.09,761800.0,13.0004,13.0345,12.9936,13.0208,761800.0
2009-09-08 09:30:00,19.48,19.54,19.43,19.48,274400.0,13.2869,13.3278,13.2527,13.2869,274400.0
2009-09-08 09:35:00,19.47,19.48,19.38,19.39,225800.0,13.28,13.2869,13.2186,13.2255,225800.0
2009-09-08 09:40:00,19.38,19.41,19.3,19.37,154800.0,13.2186,13.2391,13.1641,13.2118,154800.0
2009-09-08 09:45:00,19.38,19.39,19.3,19.39,150400.0,13.2186,13.2255,13.1641,13.2255,150400.0
2009-09-08 09:50:00,19.4,19.53,19.38,19.53,168600.0,13.2323,13.321,13.2186,13.321,168600.0
2009-09-08 09:55:00,19.53,19.53,19.41,19.43,98400.0,13.321,13.321,13.2391,13.2527,98400.0
2009-09-08 10:00:00,19.43,19.57,19.39,19.4,152200.0,13.2527,13.3482,13.2255,13.2323,152200.0
2009-09-08 10:05:00,19.4,19.41,19.3,19.38,104800.0,13.2323,13.2391,13.1641,13.2186,104800.0
2009-09-08 10:10:00,19.38,19.45,19.38,19.38,43000.0,13.2186,13.2664,13.2186,13.2186,43000.0
2009-09-08 10:15:00,19.38,19.45,19.36,19.36,48000.0,13.2186,13.2664,13.205,13.205,48000.0
2009-09-08 10:20:00,19.36,19.4,19.29,19.4,66800.0,13.205,13.2323,13.1573,13.2323,66800.0
2009-09-08 10:25:00,19.39,19.4,19.3,19.31,50600.0,13.2255,13.2323,13.1641,13.1709,50600.0
2009-09-08 10:30:00,19.31,19.44,19.31,19.43,66000.0,13.1709,13.2596,13.1709,13.2527,66000.0
2009-09-08 10:35:00,19.44,19.49,19.43,19.46,78600.0,13.2596,13.2937,13.2527,13.2732,78600.0
2009-09-08 10:40:00,19.46,19.47,19.41,19.46,72800.0,13.2732,13.28,13.2391,13.2732,72800.0
2009-09-08 10:45:00,19.46,19.48,19.45,19.46,72800.0,13.2732,13.2869,13.2664,13.2732,72800.0
2009-09-08 10:50:00,19.45,19.5,19.45,19.45,59600.0,13.2664,13.3005,13.2664,13.2664,59600.0
2009-09-08 10:55:00,19.45,19.5,19.45,19.48,48600.0,13.2664,13.3005,13.2664,13.2869,48600.0
2009-09-08 11:00:00,19.49,19.5,19.45,19.45,48400.0,13.2937,13.3005,13.2664,13.2664,48400.0
2009-09-08 11:05:00,19.45,19.47,19.43,19.43,52200.0,13.2664,13.28,13.2527,13.2527,52200.0
2009-09-08 11:10:00,19.43,19.45,19.41,19.42,50200.0,13.2527,13.2664,13.2391,13.2459,50200.0
2009-09-08 11:15:00,19.42,19.43,19.38,19.38,35000.0,13.2459,13.2527,13.2186,13.2186,35000.0
2009-09-08 11:20:00,19.38,19.48,19.38,19.48,67400.0,13.2186,13.2869,13.2186,13.2869,67400.0
2009-09-08 11:25:00,19.48,19.49,19.44,19.48,44600.0,13.2869,13.2937,13.2596,13.2869,44600.0
2009-09-08 11:30:00,19.48,19.49,19.43,19.43,30400.0,13.2869,13.2937,13.2527,13.2527,30400.0
2009-09-08 11:35:00,19.43,19.44,19.34,19.35,45800.0,13.2527,13.2596,13.1914,13.1982,45800.0
2009-09-08 11:40:00,19.36,19.36,19.32,19.33,45600.0,13.205,13.205,13.1777,13.1845,45600.0
2009-09-08 11:45:00,19.34,19.35,19.3,19.33,46200.0,13.1914,13.1982,13.1641,13.1845,46200.0
2009-09-08 11:50:00,19.32,19.36,19.3,19.36,64800.0,13.1777,13.205,13.1641,13.205,64800.0
2009-09-08 11:55:00,19.36,19.39,19.35,19.39,43000.0,13.205,13.2255,13.1982,13.2255,43000.0
2009-09-08 12:00:00,19.39,19.41,19.38,19.39,33800.0,13.2255,13.2391,13.2186,13.2255,33800.0
2009-09-08 12:05:00,19.38,19.43,19.38,19.42,35200.0,13.2186,13.2527,13.2186,13.2459,35200.0
2009-09-08 12:10:00,19.42,19.44,19.4,19.43,39600.0,13.2459,13.2596,13.2323,13.2527,39600.0
2009-09-08 12:15:00,19.43,19.48,19.43,19.46,47200.0,13.2527,13.2869,13.2527,13.2732,47200.0
2009-09-08 12:20:00,19.46,19.47,19.43,19.45,37800.0,13.2732,13.28,13.2527,13.2664,37800.0
2009-09-08 12:25:00,19.43,19.49,19.43,19.46,25000.0,13.2527,13.2937,13.2527,13.2732,25000.0
2009-09-08 12:30:00,19.46,19.48,19.46,19.46,26400.0,13.2732,13.2869,13.2732,13.2732,26400.0
2009-09-08 12:35:00,19.46,19.5,19.46,19.5,28600.0,13.2732,13.3005,13.2732,13.3005,28600.0
2009-09-08 12:40:00,19.5,19.5,19.48,19.5,30800.0,13.3005,13.3005,13.2869,13.3005,30800.0
2009-09-08 12:45:00,19.5,19.5,19.43,19.47,82600.0,13.3005,13.3005,13.2527,13.28,82600.0
2009-09-08 12:50:00,19.47,19.49,19.47,19.48,16000.0,13.28,13.2937,13.28,13.2869,16000.0
2009-09-08 12:55:00,19.49,19.49,19.47,19.47,22200.0,13.2937,13.2937,13.28,13.28,22200.0
2009-09-08 13:00:00,19.47,19.49,19.47,19.49,27400.0,13.28,13.2937,13.28,13.2937,27400.0
2009-09-08 13:05:00,19.48,19.5,19.46,19.46,43000.0,13.2869,13.3005,13.2732,13.2732,43000.0
2009-09-08 13:10:00,19.46,19.47,19.34,19.34,74200.0,13.2732,13.28,13.1914,13.1914,74200.0
2009-09-08 13:15:00,19.34,19.39,19.34,19.38,29200.0,13.1914,13.2255,13.1914,13.2186,29200.0
2009-09-08 13:20:00,19.38,19.44,19.38,19.43,59800.0,13.2186,13.2596,13.2186,13.2527,59800.0
2009-09-08 13:25:00,19.43,19.45,19.41,19.45,26600.0,13.2527,13.2664,13.2391,13.2664,26600.0
2009-09-08 13:30:00,19.45,19.45,19.4,19.4,35400.0,13.2664,13.2664,13.2323,13.2323,35400.0
2009-09-08 13:35:00,19.4,19.42,19.39,19.42,18400.0,13.2323,13.2459,13.2255,13.2459,18400.0
2009-09-08 13:40:00,19.42,19.45,19.42,19.43,49200.0,13.2459,13.2664,13.2459,13.2527,49200.0
2009-09-08 13:45:00,19.43,19.43,19.4,19.41,20600.0,13.2527,13.2527,13.2323,13.2391,20600.0
2009-09-08 13:50:00,19.41,19.47,19.4,19.45,47800.0,13.2391,13.28,13.2323,13.2664,47800.0
2009-09-08 13:55:00,19.45,19.46,19.43,19.44,55600.0,13.2664,13.2732,13.2527,13.2596,55600.0
2009-09-08 14:00:00,19.44,19.45,19.42,19.42,42800.0,13.2596,13.2664,13.2459,13.2459,42800.0
2009-09-08 14:05:00,19.43,19.46,19.43,19.46,39800.0,13.2527,13.2732,13.2527,13.2732,39800.0
2009-09-08 14:10:00,19.46,19.48,19.45,19.47,40800.0,13.2732,13.2869,13.2664,13.28,40800.0
2009-09-08 14:15:00,19.47,19.48,19.43,19.45,57400.0,13.28,13.2869,13.2527,13.2664,57400.0
2009-09-08 14:20:00,19.44,19.49,19.43,19.46,49800.0,13.2596,13.2937,13.2527,13.2732,49800.0
2009-09-08 14:25:00,19.46,19.5,19.44,19.48,66200.0,13.2732,13.3005,13.2596,13.2869,66200.0
2009-09-08 14:30:00,19.48,19.5,19.45,19.46,50600.0,13.2869,13.3005,13.2664,13.2732,50600.0
2009-09-08 14:35:00,19.47,19.5,19.46,19.5,63600.0,13.28,13.3005,13.2732,13.3005,63600.0
2009-09-08 14:40:00,19.5,19.52,19.49,19.5,85000.0,13.3005,13.3141,13.2937,13.3005,85000.0
2009-09-08 14:45:00,19.5,19.56,19.48,19.55,226800.0,13.3005,13.3414,13.2869,13.3346,226800.0
2009-09-08 14:50:00,19.54,19.58,19.53,19.57,68000.0,13.3278,13.3551,13.321,13.3482,68000.0
2009-09-08 14:55:00,19.57,19.61,19.56,19.59,94600.0,13.3482,13.3755,13.3414,13.3619,94600.0
2009-09-08 15:00:00,19.58,19.58,19.51,19.52,136200.0,13.3551,13.3551,13.3073,13.3141,136200.0
2009-09-08 15:05:00,19.52,19.55,19.51,19.54,89200.0,13.3141,13.3346,13.3073,13.3278,89200.0
2009-09-08 15:10:00,19.54,19.57,19.5,19.57,87800.0,13.3278,13.3482,13.3005,13.3482,87800.0
2009-09-08 15:15:00,19.57,19.63,19.57,19.6,131000.0,13.3482,13.3892,13.3482,13.3687,131000.0
2009-09-08 15:20:00,19.6,19.61,19.55,19.61,132200.0,13.3687,13.3755,13.3346,13.3755,132200.0
2009-09-08 15:25:00,19.61,19.61,19.58,19.6,130400.0,13.3755,13.3755,13.3551,13.3687,130400.0
2009-09-08 15:30:00,19.61,19.62,19.57,19.61,162800.0,13.3755,13.3823,13.3482,13.3755,162800.0
2009-09-08 15:35:00,19.62,19.63,19.61,19.63,160600.0,13.3823,13.3892,13.3755,13.3892,160600.0
2009-09-08 15:40:00,19.62,19.63,19.55,19.6,294400.0,13.3823,13.3892,13.3346,13.3687,294400.0
2009-09-08 15:45:00,19.6,19.61,19.57,19.58,326800.0,13.3687,13.3755,13.3482,13.3551,326800.0
2009-09-08 15:50:00,19.58,19.61,19.58,19.61,383600.0,13.3551,13.3755,13.3551,13.3755,383600.0
2009-09-08 15:55:00,19.61,19.64,19.6,19.64,512600.0,13.3755,13.396,13.3687,13.396,512600.0
2009-09-09 09:30:00,19.46,19.63,19.42,19.53,168400.0,13.2732,13.3892,13.2459,13.321,168400.0
2009-09-09 09:35:00,19.52,19.63,19.52,19.61,194600.0,13.3141,13.3892,13.3141,13.3755,194600.0
2009-09-09 09:40:00,19.6,19.62,19.49,19.54,184200.0,13.3687,13.3823,13.2937,13.3278,184200.0
2009-09-09 09:45:00,19.54,19.63,19.52,19.6,192000.0,13.3278,13.3892,13.3141,13.3687,192000.0
2009-09-09 09:50:00,19.58,19.63,19.57,19.63,131600.0,13.3551,13.3892,13.3482,13.3892,131600.0
2009-09-09 09:55:00,19.63,19.64,19.52,19.55,196800.0,13.3892,13.396,13.3141,13.3346,196800.0
2009-09-09 10:00:00,19.55,19.66,19.54,19.66,165600.0,13.3346,13.4096,13.3278,13.4096,165600.0
2009-09-09 10:05:00,19.66,19.74,19.66,19.71,90600.0,13.4096,13.4642,13.4096,13.4437,90600.0
2009-09-09 10:10:00,19.71,19.72,19.64,19.68,99200.0,13.4437,13.4506,13.396,13.4233,99200.0
2009-09-09 10:15:00,19.68,19.72,19.65,19.66,52600.0,13.4233,13.4506,13.4028,13.4096,52600.0
2009-09-09 10:20:00,19.66,19.66,19.56,19.56,98600.0,13.4096,13.4096,13.3414,13.3414,98600.0
2009-09-09 10:25:00,19.56,19.61,19.5,19.61,272000.0,13.3414,13.3755,13.3005,13.3755,272000.0
2009-09-09 10:30:00,19.61,19.61,19.53,19.59,104600.0,13.3755,13.3755,13.321,13.3619,104600.0
2009-09-09 10:35:00,19.58,19.59,19.55,19.59,105600.0,13.3551,13.3619,13.3346,13.3619,105600.0
2009-09-09 10:40:00,19.59,19.64,19.58,19.6,151400.0,13.3619,13.396,13.3551,13.3687,151400.0
2009-09-09 10:45:00,19.6,19.63,19.58,19.61,97800.0,13.3687,13.3892,13.3551,13.3755,97800.0
2009-09-09 10:50:00,19.6,19.63,19.57,19.61,268200.0,13.3687,13.3892,13.3482,13.3755,268200.0
2009-09-09 10:55:00,19.61,19.64,19.6,19.62,38400.0,13.3755,13.396,13.3687,13.3823,38400.0
2009-09-09 11:00:00,19.63,19.64,19.6,19.61,33400.0,13.3892,13.396,13.3687,13.3755,33400.0
2009-09-09 11:05:00,19.61,19.64,19.6,19.62,77600.0,13.3755,13.396,13.3687,13.3823,77600.0
2009-09-09 11:10:00,19.62,19.63,19.59,19.61,53400.0,13.3823,13.3892,13.3619,13.3755,53400.0
2009-09-09 11:15:00,19.61,19.61,19.59,19.61,62000.0,13.3755,13.3755,13.3619,13.3755,62000.0
2009-09-09 11:20:00,19.61,19.68,19.6,19.65,110800.0,13.3755,13.4233,13.3687,13.4028,110800.0
2009-09-09 11:25:00,19.66,19.69,19.63,19.64,69400.0,13.4096,13.4301,13.3892,13.396,69400.0
2009-09-09 11:30:00,19.65,19.68,19.63,19.68,79400.0,13.4028,13.4233,13.3892,13.4233,79400.0
2009-09-09 11:35:00,19.68,19.78,19.66,19.77,183000.0,13.4233,13.4915,13.4096,13.4847,183000.0
2009-09-09 11:40:00,19.75,19.9,19.74,19.89,149400.0,13.471,13.5733,13.4642,13.5665,149400.0
2009-09-09 11:45:00,19.89,19.9,19.85,19.87,136800.0,13.5665,13.5733,13.5392,13.5529,136800.0
2009-09-09 11:50:00,19.88,19.91,19.86,19.87,81800.0,13.5597,13.5801,13.546,13.5529,81800.0
2009-09-09 11:55:00,19.86,19.86,19.84,19.85,36800.0,13.546,13.546,13.5324,13.5392,36800.0
2009-09-09 12:00:00,19.84,19.88,19.84,19.88,35800.0,13.5324,13.5597,13.5324,13.5597,35800.0
2009-09-09 12:05:00,19.87,19.91,19.86,19.91,33800.0,13.5529,13.5801,13.546,13.5801,33800.0
2009-09-09 12:10:00,19.91,19.95,19.91,19.93,57600.0,13.5801,13.6074,13.5801,13.5938,57600.0
2009-09-09 12:15:00,19.93,19.93,19.91,19.92,175600.0,13.5938,13.5938,13.5801,13.587,175600.0
2009-09-09 12:20:00,19.92,19.95,19.91,19.91,97000.0,13.587,13.6074,13.5801,13.5801,97000.0
2009-09-09 12:25:00,19.91,19.91,19.89,19.9,31000.0,13.5801,13.5801,13.5665,13.5733,31000.0
2009-09-09 12:30:00,19.9,19.9,19.88,19.89,82600.0,13.5733,13.5733,13.5597,13.5665,82600.0
2009-09-09 12:35:00,19.89,19.93,19.89,19.93,39400.0,13.5665,13.5938,13.5665,13.5938,39400.0
2009-09-09 12:40:00,19.93,19.95,19.93,19.94,52000.0,13.5938,13.6074,13.5938,13.6006,52000.0
2009-09-09 12:45:00,19.95,19.98,19.93,19.97,60200.0,13.6074,13.6279,13.5938,13.6211,60200.0
2009-09-09 12:50:00,19.97,19.98,19.96,19.97,31000.0,13.6211,13.6279,13.6142,13.6211,31000.0
2009-09-09 12:55:00,19.97,20.03,19.96,20.03,145600.0,13.6211,13.662,13.6142,13.662,145600.0
2009-09-09 13:00:00,20.03,20.04,19.96,19.99,83600.0,13.662,13.6688,13.6142,13.6347,83600.0
2009-09-09 13:05:00,19.99,20.05,19.98,20.05,53600.0,13.6347,13.6756,13.6279,13.6756,53600.0
2009-09-09 13:10:00,20.05,20.1,20.03,20.1,51400.0,13.6756,13.7097,13.662,13.7097,51400.0
2009-09-09 13:15:00,20.11,20.12,20.09,20.1,76600.0,13.7166,13.7234,13.7029,13.7097,76600.0
2009-09-09 13:20:00,20.11,20.13,20.1,20.12,31400.0,13.7166,13.7302,13.7097,13.7234,31400.0
2009-09-09 13:25:00,20.12,20.12,20.05,20.07,37600.0,13.7234,13.7234,13.6756,13.6893,37600.0
2009-09-09 13:30:00,20.08,20.1,20.05,20.05,38600.0,13.6961,13.7097,13.6756,13.6756,38600.0
2009-09-09 13:35:00,20.05,20.08,20.03,20.08,33400.0,13.6756,13.6961,13.662,13.6961,33400.0
2009-09-09 13:40:00,20.07,20.11,20.06,20.11,27800.0,13.6893,13.7166,13.6825,13.7166,27800.0
2009-09-09 13:45:00,20.11,20.11,20.09,20.09,34800.0,13.7166,13.7166,13.7029,13.7029,34800.0
2009-09-09 13:50:00,20.09,20.09,20.02,20.02,53600.0,13.7029,13.7029,13.6552,13.6552,53600.0
2009-09-09 13:55:00,20.03,20.03,20.0,20.01,20000.0,13.662,13.662,13.6415,13.6484,20000.0
2009-09-09 14:00:00,20.02,20.02,19.95,19.96,100000.0,13.6552,13.6552,13.6074,13.6142,100000.0
2009-09-09 14:05:00,19.96,19.96,19.92,19.93,68200.0,13.6142,13.6142,13.587,13.5938,68200.0
2009-09-09 14:10:00,19.93,19.93,19.84,19.85,76000.0,13.5938,13.5938,13.5324,13.5392,76000.0
2009-09-09 14:15:00,19.84,19.9,19.83,19.88,43800.0,13.5324,13.5733,13.5256,13.5597,43800.0
2009-09-09 14:20:00,19.89,19.89,19.82,19.85,50400.0,13.5665,13.5665,13.5188,13.5392,50400.0
2009-09-09 14:25:00,19.85,19.86,19.82,19.84,41600.0,13.5392,13.546,13.5188,13.5324,41600.0
2009-09-09 14:30:00,19.84,19.87,19.83,19.84,63800.0,13.5324,13.5529,13.5256,13.5324,63800.0
2009-09-09 14:35:00,19.83,19.86,19.81,19.86,62600.0,13.5256,13.546,13.5119,13.546,62600.0
2009-09-09 14:40:00,19.86,19.86,19.81,19.84,47600.0,13.546,13.546,13.5119,13.5324,47600.0
2009-09-09 14:45:00,19.84,19.85,19.77,19.78,63200.0,13.5324,13.5392,13.4847,13.4915,63200.0
2009-09-09 14:50:00,19.78,19.78,19.72,19.74,88600.0,13.4915,13.4915,13.4506,13.4642,88600.0
2009-09-09 14:55:00,19.74,19.8,19.74,19.79,48200.0,13.4642,13.5051,13.4642,13.4983,48200.0
2009-09-09 15:00:00,19.79,19.82,19.77,19.79,120800.0,13.4983,13.5188,13.4847,13.4983,120800.0
2009-09-09 15:05:00,19.79,19.79,19.73,19.75,122600.0,13.4983,13.4983,13.4574,13.471,122600.0
2009-09-09 15:10:00,19.75,19.83,19.75,19.81,58600.0,13.471,13.5256,13.471,13.5119,58600.0
2009-09-09 15:15:00,19.8,19.84,19.8,19.8,73600.0,13.5051,13.5324,13.5051,13.5051,73600.0
2009-09-09 15:20:00,19.81,19.83,19.79,19.82,69000.0,13.5119,13.5256,13.4983,13.5188,69000.0
2009-09-09 15:25:00,19.83,19.86,19.81,19.83,53200.0,13.5256,13.546,13.5119,13.5256,53200.0
2009-09-09 15:30:00,19.83,19.86,19.79,19.81,100600.0,13.5256,13.546,13.4983,13.5119,100600.0
2009-09-09 15:35:00,19.81,19.82,19.79,19.81,74200.0,13.5119,13.5188,13.4983,13.5119,74200.0
2009-09-09 15:40:00,19.81,19.88,19.8,19.88,188600.0,13.5119,13.5597,13.5051,13.5597,188600.0
2009-09-09 15:45:00,19.88,19.98,19.86,19.98,172600.0,13.5597,13.6279,13.546,13.6279,172600.0
2009-09-09 15:50:00,19.98,20.0,19.91,19.91,271400.0,13.6279,13.6415,13.5801,13.5801,271400.0
2009-09-09 15:55:00,19.91,19.96,19.88,19.96,411600.0,13.5801,13.6142,13.5597,13.6142,411600.0
2009-09-10 09:30:00,19.93,19.99,19.76,19.79,83000.0,13.5938,13.6347,13.4778,13.4983,83000.0
2009-09-10 09:35:00,19.8,19.82,19.65,19.71,51600.0,13.5051,13.5188,13.4028,13.4437,51600.0
2009-09-10 09:40:00,19.69,19.72,19.47,19.48,124600.0,13.4301,13.4506,13.28,13.2869,124600.0
2009-09-10 09:45:00,19.49,19.49,19.34,19.42,134800.0,13.2937,13.2937,13.1914,13.2459,134800.0
2009-09-10 09:50:00,19.42,19.56,19.41,19.55,64200.0,13.2459,13.3414,13.2391,13.3346,64200.0
2009-09-10 09:55:00,19.56,19.67,19.56,19.66,102400.0,13.3414,13.4164,13.3414,13.4096,102400.0
2009-09-10 10:00:00,19.66,19.79,19.65,19.73,69000.0,13.4096,13.4983,13.4028,13.4574,69000.0
2009-09-10 10:05:00,19.73,19.82,19.71,19.81,76600.0,13.4574,13.5188,13.4437,13.5119,76600.0
2009-09-10 10:10:00,19.81,19.82,19.79,19.79,76600.0,13.5119,13.5188,13.4983,13.4983,76600.0
2009-09-10 10:15:00,19.8,19.85,19.75,19.85,75400.0,13.5051,13.5392,13.471,13.5392,75400.0
2009-09-10 10:20:00,19.85,19.86,19.8,19.84,104800.0,13.5392,13.546,13.5051,13.5324,104800.0
2009-09-10 10:25:00,19.84,19.85,19.8,19.83,97600.0,13.5324,13.5392,13.5051,13.5256,97600.0
2009-09-10 10:30:00,19.83,19.88,19.82,19.84,96200.0,13.5256,13.5597,13.5188,13.5324,96200.0
2009-09-10 10:35:00,19.84,19.96,19.84,19.96,81400.0,13.5324,13.6142,13.5324,13.6142,81400.0
2009-09-10 10:40:00,19.96,19.99,19.93,19.99,54000.0,13.6142,13.6347,13.5938,13.6347,54000.0
2009-09-10 10:45:00,19.98,20.0,19.93,20.0,48400.0,13.6279,13.6415,13.5938,13.6415,48400.0
2009-09-10 10:50:00,20.01,20.18,20.01,20.18,219800.0,13.6484,13.7643,13.6484,13.7643,219800.0
2009-09-10 10:55:00,20.18,20.18,20.1,20.13,90000.0,13.7643,13.7643,13.7097,13.7302,90000.0
2009-09-10 11:00:00,20.13,20.14,20.07,20.1,42800.0,13.7302,13.737,13.6893,13.7097,42800.0
2009-09-10 11:05:00,20.1,20.18,20.1,20.14,113200.0,13.7097,13.7643,13.7097,13.737,113200.0
2009-09-10 11:10:00,20.14,20.15,20.13,20.14,93200.0,13.737,13.7438,13.7302,13.737,93200.0
2009-09-10 11:15:00,20.14,20.14,20.0,20.02,79400.0,13.737,13.737,13.6415,13.6552,79400.0
2009-09-10 11:20:00,20.02,20.05,19.96,19.98,76400.0,13.6552,13.6756,13.6142,13.6279,76400.0
2009-09-10 11:25:00,19.98,19.98,19.93,19.94,34000.0,13.6279,13.6279,13.5938,13.6006,34000.0
2009-09-10 11:30:00,19.94,19.95,19.93,19.95,22400.0,13.6006,13.6074,13.5938,13.6074,22400.0
2009-09-10 11:35:00,19.95,19.98,19.94,19.98,67400.0,13.6074,13.6279,13.6006,13.6279,67400.0
2009-09-10 11:40:00,19.98,19.98,19.93,19.94,50000.0,13.6279,13.6279,13.5938,13.6006,50000.0
2009-09-10 11:45:00,19.94,19.97,19.92,19.96,31000.0,13.6006,13.6211,13.587,13.6142,31000.0
2009-09-10 11:50:00,19.96,19.96,19.91,19.92,49800.0,13.6142,13.6142,13.5801,13.587,49800.0
2009-09-10 11:55:00,19.92,19.92,19.85,19.9,48000.0,13.587,13.587,13.5392,13.5733,48000.0
2009-09-10 12:00:00,19.9,19.91,19.86,19.89,19200.0,13.5733,13.5801,13.546,13.5665,19200.0
2009-09-10 12:05:00,19.88,19.9,19.88,19.9,20600.0,13.5597,13.5733,13.5597,13.5733,20600.0
2009-09-10 12:10:00,19.9,19.91,19.88,19.9,30400.0,13.5733,13.5801,13.5597,13.5733,30400.0
2009-09-10 12:15:00,19.9,19.9,19.85,19.86,18800.0,13.5733,13.5733,13.5392,13.546,18800.0
2009-09-10 12:20:00,19.86,19.88,19.86,19.88,22000.0,13.546,13.5597,13.546,13.5597,22000.0
2009-09-10 12:25:00,19.89,19.92,19.88,19.9,27400.0,13.5665,13.587,13.5597,13.5733,27400.0
2009-09-10 12:30:00,19.9,19.91,19.9,19.9,13400.0,13.5733,13.5801,13.5733,13.5733,13400.0
2009-09-10 12:35:00,19.91,19.93,19.89,19.93,14000.0,13.5801,13.5938,13.5665,13.5938,14000.0
2009-09-10 12:40:00,19.93,20.01,19.93,20.01,42600.0,13.5938,13.6484,13.5938,13.6484,42600.0
2009-09-10 12:45:00,20.01,20.03,20.0,20.03,36800.0,13.6484,13.662,13.6415,13.662,36800.0
2009-09-10 12:50:00,20.03,20.06,20.0,20.06,33400.0,13.662,13.6825,13.6415,13.6825,33400.0
2009-09-10 12:55:00,20.05,20.07,20.01,20.01,22800.0,13.6756,13.6893,13.6484,13.6484,22800.0
2009-09-10 13:00:00,20.02,20.04,19.97,20.04,38000.0,13.6552,13.6688,13.6211,13.6688,38000.0
2009-09-10 13:05:00,20.04,20.08,20.03,20.05,57400.0,13.6688,13.6961,13.662,13.6756,57400.0
2009-09-10 13:10:00,20.05,20.07,20.01,20.05,22000.0,13.6756,13.6893,13.6484,13.6756,22000.0
2009-09-10 13:15:00,20.05,20.08,20.02,20.02,26600.0,13.6756,13.6961,13.6552,13.6552,26600.0
2009-09-10 13:20:00,20.03,20.03,20.0,20.01,17200.0,13.662,13.662,13.6415,13.6484,17200.0
2009-09-10 13:25:00,20.02,20.03,20.02,20.03,8000.0,13.6552,13.662,13.6552,13.662,8000.0
2009-09-10 13:30:00,20.03,20.04,20.0,20.02,33400.0,13.662,13.6688,13.6415,13.6552,33400.0
2009-09-10 13:35:00,20.0,20.07,20.0,20.05,20600.0,13.6415,13.6893,13.6415,13.6756,20600.0
2009-09-10 13:40:00,20.06,20.09,20.0,20.0,54400.0,13.6825,13.7029,13.6415,13.6415,54400.0
2009-09-10 13:45:00,20.0,20.14,20.0,20.13,41400.0,13.6415,13.737,13.6415,13.7302,41400.0
2009-09-10 13:50:00,20.13,20.19,20.12,20.14,62600.0,13.7302,13.7711,13.7234,13.737,62600.0
2009-09-10 13:55:00,20.14,20.21,20.13,20.18,43400.0,13.737,13.7848,13.7302,13.7643,43400.0
2009-09-10 14:00:00,20.17,20.23,20.16,20.16,42600.0,13.7575,13.7984,13.7507,13.7507,42600.0
2009-09-10 14:05:00,20.16,20.16,20.12,20.13,31600.0,13.7507,13.7507,13.7234,13.7302,31600.0
2009-09-10 14:10:00,20.12,20.14,20.1,20.1,28800.0,13.7234,13.737,13.7097,13.7097,28800.0
2009-09-10 14:15:00,20.11,20.14,20.1,20.12,16600.0,13.7166,13.737,13.7097,13.7234,16600.0
2009-09-10 14:20:00,20.14,20.34,20.13,20.31,258800.0,13.737,13.8734,13.7302,13.853,258800.0
2009-09-10 14:25:00,20.3,20.42,20.03,20.1,820200.0,13.8462,13.928,13.662,13.7097,820200.0
2009-09-10 14:30:00,20.09,20.18,20.07,20.12,161400.0,13.7029,13.7643,13.6893,13.7234,161400.0
2009-09-10 14:35:00,20.11,20.15,20.11,20.11,35800.0,13.7166,13.7438,13.7166,13.7166,35800.0
2009-09-10 14:40:00,20.11,20.16,20.11,20.14,37000.0,13.7166,13.7507,13.7166,13.737,37000.0
2009-09-10 14:45:00,20.13,20.13,20.07,20.07,59800.0,13.7302,13.7302,13.6893,13.6893,59800.0
2009-09-10 14:50:00,20.08,20.11,20.07,20.1,29800.0,13.6961,13.7166,13.6893,13.7097,29800.0
2009-09-10 14:55:00,20.1,20.13,20.1,20.11,21200.0,13.7097,13.7302,13.7097,13.7166,21200.0
2009-09-10 15:00:00,20.1,20.11,20.03,20.04,62400.0,13.7097,13.7166,13.662,13.6688,62400.0
2009-09-10 15:05:00,20.04,20.04,19.96,19.98,99400.0,13.6688,13.6688,13.6142,13.6279,99400.0
2009-09-10 15:10:00,19.99,19.99,19.94,19.98,64800.0,13.6347,13.6347,13.6006,13.6279,64800.0
2009-09-10 15:15:00,19.98,20.0,19.95,19.97,61000.0,13.6279,13.6415,13.6074,13.6211,61000.0
2009-09-10 15:20:00,19.96,20.0,19.96,20.0,42800.0,13.6142,13.6415,13.6142,13.6415,42800.0
2009-09-10 15:25:00,20.0,20.05,19.99,20.04,77000.0,13.6415,13.6756,13.6347,13.6688,77000.0
2009-09-10 15:30:00,20.05,20.1,20.04,20.1,113400.0,13.6756,13.7097,13.6688,13.7097,113400.0
2009-09-10 15:35:00,20.1,20.11,20.07,20.09,72200.0,13.7097,13.7166,13.6893,13.7029,72200.0
2009-09-10 15:40:00,20.1,20.12,20.06,20.07,130600.0,13.7097,13.7234,13.6825,13.6893,130600.0
2009-09-10 15:45:00,20.07,20.11,20.06,20.08,88400.0,13.6893,13.7166,13.6825,13.6961,88400.0
2009-09-10 15:50:00,20.09,20.12,20.06,20.07,134800.0,13.7029,13.7234,13.6825,13.6893,134800.0
2009-09-10 15:55:00,20.06,20.13,20.06,20.12,321200.0,13.6825,13.7302,13.6825,13.7234,321200.0
2009-09-11 09:30:00,20.23,20.26,19.88,20.02,94600.0,13.7984,13.8189,13.5597,13.6552,94600.0
2009-09-11 09:35:00,20.02,20.22,20.02,20.2,106400.0,13.6552,13.7916,13.6552,13.7779,106400.0
2009-09-11 09:40:00,20.2,20.21,20.07,20.16,112000.0,13.7779,13.7848,13.6893,13.7507,112000.0
2009-09-11 09:45:00,20.16,20.21,20.16,20.18,77600.0,13.7507,13.7848,13.7507,13.7643,77600.0
2009-09-11 09:50:00,20.18,20.24,20.14,20.23,61800.0,13.7643,13.8052,13.737,13.7984,61800.0
2009-09-11 09:55:00,20.24,20.28,20.18,20.22,66600.0,13.8052,13.8325,13.7643,13.7916,66600.0
2009-09-11 10:00:00,20.22,20.28,20.11,20.11,143400.0,13.7916,13.8325,13.7166,13.7166,143400.0
2009-09-11 10:05:00,20.12,20.14,19.99,20.12,126800.0,13.7234,13.737,13.6347,13.7234,126800.0
2009-09-11 10:10:00,20.12,20.12,20.06,20.09,80600.0,13.7234,13.7234,13.6825,13.7029,80600.0
2009-09-11 10:15:00,20.08,20.24,20.08,20.22,155200.0,13.6961,13.8052,13.6961,13.7916,155200.0
2009-09-11 10:20:00,20.21,20.32,20.21,20.28,104400.0,13.7848,13.8598,13.7848,13.8325,104400.0
2009-09-11 10:25:00,20.28,20.32,20.24,20.31,71400.0,13.8325,13.8598,13.8052,13.853,71400.0
2009-09-11 10:30:00,20.32,20.39,20.32,20.32,100800.0,13.8598,13.9075,13.8598,13.8598,100800.0
2009-09-11 10:35:00,20.32,20.32,20.25,20.27,63400.0,13.8598,13.8598,13.8121,13.8257,63400.0
2009-09-11 10:40:00,20.25,20.29,20.17,20.17,83200.0,13.8121,13.8393,13.7575,13.7575,83200.0
2009-09-11 10:45:00,20.18,20.23,20.18,20.21,67400.0,13.7643,13.7984,13.7643,13.7848,67400.0
2009-09-11 10:50:00,20.21,20.21,20.16,20.21,34000.0,13.7848,13.7848,13.7507,13.7848,34000.0
2009-09-11 10:55:00,20.19,20.23,20.19,20.21,29200.0,13.7711,13.7984,13.7711,13.7848,29200.0
2009-09-11 11:00:00,20.21,20.24,20.18,20.2,48000.0,13.7848,13.8052,13.7643,13.7779,48000.0
2009-09-11 11:05:00,20.2,20.23,20.2,20.23,44000.0,13.7779,13.7984,13.7779,13.7984,44000.0
2009-09-11 11:10:00,20.23,20.32,20.21,20.25,138800.0,13.7984,13.8598,13.7848,13.8121,138800.0
2009-09-11 11:15:00,20.25,20.27,20.25,20.26,81400.0,13.8121,13.8257,13.8121,13.8189,81400.0
2009-09-11 11:20:00,20.27,20.29,20.24,20.29,53800.0,13.8257,13.8393,13.8052,13.8393,53800.0
2009-09-11 11:25:00,20.3,20.31,20.24,20.25,78000.0,13.8462,13.853,13.8052,13.8121,78000.0
2009-09-11 11:30:00,20.25,20.28,20.24,20.25,99000.0,13.8121,13.8325,13.8052,13.8121,99000.0
2009-09-11 11:35:00,20.25,20.25,20.2,20.24,62400.0,13.8121,13.8121,13.7779,13.8052,62400.0
2009-09-11 11:40:00,20.23,20.24,20.18,20.2,77200.0,13.7984,13.8052,13.7643,13.7779,77200.0
2009-09-11 11:45:00,20.19,20.2,20.15,20.18,181600.0,13.7711,13.7779,13.7438,13.7643,181600.0
2009-09-11 11:50:00,20.18,20.18,20.16,20.18,38000.0,13.7643,13.7643,13.7507,13.7643,38000.0
2009-09-11 11:55:00,20.17,20.23,20.17,20.23,69800.0,13.7575,13.7984,13.7575,13.7984,69800.0
2009-09-11 12:00:00,20.22,20.23,20.2,20.23,60200.0,13.7916,13.7984,13.7779,13.7984,60200.0
2009-09-11 12:05:00,20.23,20.24,20.22,20.23,56600.0,13.7984,13.8052,13.7916,13.7984,56600.0
2009-09-11 12:10:00,20.24,20.29,20.22,20.29,33800.0,13.8052,13.8393,13.7916,13.8393,33800.0
2009-09-11 12:15:00,20.29,20.3,20.27,20.3,37400.0,13.8393,13.8462,13.8257,13.8462,37400.0
2009-09-11 12:20:00,20.3,20.3,20.23,20.25,125200.0,13.8462,13.8462,13.7984,13.8121,125200.0
2009-09-11 12:25:00,20.25,20.28,20.25,20.27,59400.0,13.8121,13.8325,13.8121,13.8257,59400.0
2009-09-11 12:30:00,20.27,20.28,20.18,20.21,60400.0,13.8257,13.8325,13.7643,13.7848,60400.0
2009-09-11 12:35:00,20.21,20.22,20.14,20.18,78400.0,13.7848,13.7916,13.737,13.7643,78400.0
2009-09-11 12:40:00,20.17,20.21,20.11,20.18,66400.0,13.7575,13.7848,13.7166,13.7643,66400.0
2009-09-11 12:45:00,20.18,20.21,20.18,20.21,31000.0,13.7643,13.7848,13.7643,13.7848,31000.0
2009-09-11 12:50:00,20.21,20.25,20.21,20.23,41600.0,13.7848,13.8121,13.7848,13.7984,41600.0
2009-09-11 12:55:00,20.23,20.25,20.22,20.24,38200.0,13.7984,13.8121,13.7916,13.8052,38200.0
2009-09-11 13:00:00,20.24,20.24,20.22,20.24,19000.0,13.8052,13.8052,13.7916,13.8052,19000.0
2009-09-11 13:05:00,20.24,20.26,20.22,20.25,60600.0,13.8052,13.8189,13.7916,13.8121,60600.0
2009-09-11 13:10:00,20.25,20.25,20.23,20.23,22800.0,13.8121,13.8121,13.7984,13.7984,22800.0
2009-09-11 13:15:00,20.23,20.29,20.23,20.27,32200.0,13.7984,13.8393,13.7984,13.8257,32200.0
2009-09-11 13:20:00,20.26,20.29,20.26,20.27,28600.0,13.8189,13.8393,13.8189,13.8257,28600.0
2009-09-11 13:25:00,20.26,20.28,20.26,20.27,15000.0,13.8189,13.8325,13.8189,13.8257,15000.0
2009-09-11 13:30:00,20.27,20.3,20.27,20.29,25000.0,13.8257,13.8462,13.8257,13.8393,25000.0
2009-09-11 13:35:00,20.29,20.3,20.24,20.25,42600.0,13.8393,13.8462,13.8052,13.8121,42600.0
2009-09-11 13:40:00,20.25,20.25,20.22,20.24,39400.0,13.8121,13.8121,13.7916,13.8052,39400.0
2009-09-11 13:45:00,20.24,20.28,20.24,20.24,24600.0,13.8052,13.8325,13.8052,13.8052,24600.0
2009-09-11 13:50:00,20.25,20.28,20.24,20.26,37800.0,13.8121,13.8325,13.8052,13.8189,37800.0
2009-09-11 13:55:00,20.26,20.26,20.22,20.22,47800.0,13.8189,13.8189,13.7916,13.7916,47800.0
2009-09-11 14:00:00,20.22,20.31,20.22,20.31,97000.0,13.7916,13.853,13.7916,13.853,97000.0
2009-09-11 14:05:00,20.31,20.31,20.26,20.29,33000.0,13.853,13.853,13.8189,13.8393,33000.0
2009-09-11 14:10:00,20.28,20.3,20.25,20.3,36400.0,13.8325,13.8462,13.8121,13.8462,36400.0
2009-09-11 14:15:00,20.29,20.33,20.29,20.33,50200.0,13.8393,13.8666,13.8393,13.8666,50200.0
2009-09-11 14:20:00,20.33,20.36,20.31,20.34,68600.0,13.8666,13.8871,13.853,13.8734,68600.0
2009-09-11 14:25:00,20.33,20.35,20.32,20.34,38600.0,13.8666,13.8803,13.8598,13.8734,38600.0
2009-09-11 14:30:00,20.35,20.41,20.35,20.4,78200.0,13.8803,13.9212,13.8803,13.9144,78200.0
2009-09-11 14:35:00,20.4,20.41,20.38,20.38,49800.0,13.9144,13.9212,13.9007,13.9007,49800.0
2009-09-11 14:40:00,20.38,20.38,20.35,20.37,39600.0,13.9007,13.9007,13.8803,13.8939,39600.0
2009-09-11 14:45:00,20.36,20.38,20.31,20.33,80200.0,13.8871,13.9007,13.853,13.8666,80200.0
2009-09-11 14:50:00,20.34,20.36,20.33,20.35,38200.0,13.8734,13.8871,13.8666,13.8803,38200.0
2009-09-11 14:55:00,20.36,20.37,20.31,20.35,56600.0,13.8871,13.8939,13.853,13.8803,56600.0
2009-09-11 15:00:00,20.35,20.35,20.31,20.32,70200.0,13.8803,13.8803,13.853,13.8598,70200.0
2009-09-11 15:05:00,20.32,20.33,20.29,20.3,73400.0,13.8598,13.8666,13.8393,13.8462,73400.0
2009-09-11 15:10:00,20.29,20.32,20.28,20.32,99200.0,13.8393,13.8598,13.8325,13.8598,99200.0
2009-09-11 15:15:00,20.32,20.35,20.32,20.35,77800.0,13.8598,13.8803,13.8598,13.8803,77800.0
2009-09-11 15:20:00,20.34,20.39,20.34,20.39,156000.0,13.8734,13.9075,13.8734,13.9075,156000.0
2009-09-11 15:25:00,20.38,20.38,20.36,20.38,112800.0,13.9007,13.9007,13.8871,13.9007,112800.0
2009-09-11 15:30:00,20.38,20.42,20.38,20.41,160200.0,13.9007,13.928,13.9007,13.9212,160200.0
2009-09-11 15:35:00,20.42,20.45,20.41,20.45,195600.0,13.928,13.9485,13.9212,13.9485,195600.0
2009-09-11 15:40:00,20.45,20.5,20.43,20.5,238400.0,13.9485,13.9826,13.9348,13.9826,238400.0
2009-09-11 15:45:00,20.49,20.53,20.48,20.49,296600.0,13.9757,14.003,13.9689,13.9757,296600.0
2009-09-11 15:50:00,20.49,20.5,20.46,20.47,296600.0,13.9757,13.9826,13.9553,13.9621,296600.0
2009-09-11 15:55:00,20.48,20.48,20.39,20.42,492200.0,13.9689,13.9689,13.9075,13.928,492200.0
2009-09-14 09:30:00,20.29,20.29,19.97,20.12,193400.0,13.8393,13.8393,13.6211,13.7234,193400.0
2009-09-14 09:35:00,20.12,20.16,20.1,20.14,106800.0,13.7234,13.7507,13.7097,13.737,106800.0
2009-09-14 09:40:00,20.14,20.31,20.14,20.25,76800.0,13.737,13.853,13.737,13.8121,76800.0
2009-09-14 09:45:00,20.27,20.34,20.25,20.27,76000.0,13.8257,13.8734,13.8121,13.8257,76000.0
2009-09-14 09:50:00,20.27,20.3,20.25,20.29,83000.0,13.8257,13.8462,13.8121,13.8393,83000.0
2009-09-14 09:55:00,20.29,20.44,20.29,20.44,63400.0,13.8393,13.9416,13.8393,13.9416,63400.0
2009-09-14 10:00:00,20.44,20.48,20.41,20.46,114200.0,13.9416,13.9689,13.9212,13.9553,114200.0
2009-09-14 10:05:00,20.46,20.49,20.41,20.46,86200.0,13.9553,13.9757,13.9212,13.9553,86200.0
2009-09-14 10:10:00,20.45,20.45,20.37,20.38,54800.0,13.9485,13.9485,13.8939,13.9007,54800.0
2009-09-14 10:15:00,20.39,20.45,20.36,20.43,92800.0,13.9075,13.9485,13.8871,13.9348,92800.0
2009-09-14 10:20:00,20.42,20.46,20.42,20.45,81200.0,13.928,13.9553,13.928,13.9485,81200.0
2009-09-14 10:25:00,20.45,20.47,20.43,20.45,62800.0,13.9485,13.9621,13.9348,13.9485,62800.0
2009-09-14 10:30:00,20.44,20.44,20.38,20.39,74400.0,13.9416,13.9416,13.9007,13.9075,74400.0
2009-09-14 10:35:00,20.39,20.41,20.36,20.38,85400.0,13.9075,13.9212,13.8871,13.9007,85400.0
2009-09-14 10:40:00,20.38,20.5,20.37,20.45,128000.0,13.9007,13.9826,13.8939,13.9485,128000.0
2009-09-14 10:45:00,20.45,20.52,20.45,20.46,164600.0,13.9485,13.9962,13.9485,13.9553,164600.0
2009-09-14 10:50:00,20.46,20.49,20.43,20.45,144200.0,13.9553,13.9757,13.9348,13.9485,144200.0
2009-09-14 10:55:00,20.43,20.47,20.42,20.45,118000.0,13.9348,13.9621,13.928,13.9485,118000.0
2009-09-14 11:00:00,20.46,20.46,20.43,20.46,74800.0,13.9553,13.9553,13.9348,13.9553,74800.0
2009-09-14 11:05:00,20.46,20.48,20.41,20.47,63200.0,13.9553,13.9689,13.9212,13.9621,63200.0
2009-09-14 11:10:00,20.47,20.49,20.46,20.48,19600.0,13.9621,13.9757,13.9553,13.9689,19600.0
2009-09-14 11:15:00,20.49,20.53,20.49,20.52,41000.0,13.9757,14.003,13.9757,13.9962,41000.0
2009-09-14 11:20:00,20.5,20.55,20.49,20.54,31400.0,13.9826,14.0167,13.9757,14.0099,31400.0
2009-09-14 11:25:00,20.54,20.54,20.47,20.49,24800.0,14.0099,14.0099,13.9621,13.9757,24800.0
2009-09-14 11:30:00,20.5,20.56,20.5,20.54,30800.0,13.9826,14.0235,13.9826,14.0099,30800.0
2009-09-14 11:35:00,20.54,20.56,20.52,20.52,13600.0,14.0099,14.0235,13.9962,13.9962,13600.0
2009-09-14 11:40:00,20.52,20.52,20.47,20.48,23600.0,13.9962,13.9962,13.9621,13.9689,23600.0
2009-09-14 11:45:00,20.48,20.5,20.45,20.49,45000.0,13.9689,13.9826,13.9485,13.9757,45000.0
2009-09-14 11:50:00,20.49,20.54,20.48,20.54,59000.0,13.9757,14.0099,13.9689,14.0099,59000.0
2009-09-14 11:55:00,20.53,20.54,20.5,20.54,48800.0,14.003,14.0099,13.9826,14.0099,48800.0
2009-09-14 12:00:00,20.54,20.55,20.51,20.54,36600.0,14.0099,14.0167,13.9894,14.0099,36600.0
2009-09-14 12:05:00,20.54,20.55,20.5,20.5,36600.0,14.0099,14.0167,13.9826,13.9826,36600.0
2009-09-14 12:10:00,20.5,20.51,20.49,20.49,24000.0,13.9826,13.9894,13.9757,13.9757,24000.0
2009-09-14 12:15:00,20.49,20.49,20.47,20.47,19000.0,13.9757,13.9757,13.9621,13.9621,19000.0
2009-09-14 12:20:00,20.47,20.52,20.47,20.52,44200.0,13.9621,13.9962,13.9621,13.9962,44200.0
2009-09-14 12:25:00,20.52,20.53,20.5,20.53,24200.0,13.9962,14.003,13.9826,14.003,24200.0
2009-09-14 12:30:00,20.52,20.52,20.47,20.51,35600.0,13.9962,13.9962,13.9621,13.9894,35600.0
2009-09-14 12:35:00,20.52,20.52,20.49,20.5,34600.0,13.9962,13.9962,13.9757,13.9826,34600.0
2009-09-14 12:40:00,20.49,20.5,20.48,20.48,18000.0,13.9757,13.9826,13.9689,13.9689,18000.0
2009-09-14 12:45:00,20.48,20.48,20.43,20.46,25800.0,13.9689,13.9689,13.9348,13.9553,25800.0
2009-09-14 12:50:00,20.45,20.47,20.44,20.47,41600.0,13.9485,13.9621,13.9416,13.9621,41600.0
2009-09-14 12:55:00,20.47,20.5,20.44,20.5,55400.0,13.9621,13.9826,13.9416,13.9826,55400.0
2009-09-14 13:00:00,20.5,20.5,20.46,20.47,27000.0,13.9826,13.9826,13.9553,13.9621,27000.0
2009-09-14 13:05:00,20.47,20.5,20.47,20.5,33400.0,13.9621,13.9826,13.9621,13.9826,33400.0
2009-09-14 13:10:00,20.5,20.53,20.5,20.52,27800.0,13.9826,14.003,13.9826,13.9962,27800.0
2009-09-14 13:15:00,20.52,20.52,20.49,20.49,18000.0,13.9962,13.9962,13.9757,13.9757,18000.0
2009-09-14 13:20:00,20.48,20.52,20.48,20.51,15200.0,13.9689,13.9962,13.9689,13.9894,15200.0
2009-09-14 13:25:00,20.5,20.53,20.5,20.52,16800.0,13.9826,14.003,13.9826,13.9962,16800.0
2009-09-14 13:30:00,20.53,20.56,20.51,20.55,32800.0,14.003,14.0235,13.9894,14.0167,32800.0
2009-09-14 13:35:00,20.55,20.63,20.55,20.62,56600.0,14.0167,14.0712,14.0167,14.0644,56600.0
2009-09-14 13:40:00,20.62,20.62,20.58,20.59,29800.0,14.0644,14.0644,14.0371,14.044,29800.0
2009-09-14 13:45:00,20.59,20.63,20.58,20.61,33800.0,14.044,14.0712,14.0371,14.0576,33800.0
2009-09-14 13:50:00,20.61,20.62,20.57,20.59,75000.0,14.0576,14.0644,14.0303,14.044,75000.0
2009-09-14 13:55:00,20.59,20.6,20.55,20.57,42400.0,14.044,14.0508,14.0167,14.0303,42400.0
2009-09-14 14:00:00,20.57,20.57,20.54,20.55,33000.0,14.0303,14.0303,14.0099,14.0167,33000.0
2009-09-14 14:05:00,20.56,20.59,20.55,20.57,26400.0,14.0235,14.044,14.0167,14.0303,26400.0
2009-09-14 14:10:00,20.57,20.59,20.57,20.57,21200.0,14.0303,14.044,14.0303,14.0303,21200.0
2009-09-14 14:15:00,20.57,20.59,20.57,20.59,47200.0,14.0303,14.044,14.0303,14.044,47200.0
2009-09-14 14:20:00,20.58,20.59,20.56,20.56,27000.0,14.0371,14.044,14.0235,14.0235,27000.0
2009-09-14 14:25:00,20.56,20.7,20.55,20.7,89600.0,14.0235,14.119,14.0167,14.119,89600.0
2009-09-14 14:30:00,20.7,20.74,20.69,20.7,66200.0,14.119,14.1463,14.1122,14.119,66200.0
2009-09-14 14:35:00,20.69,20.73,20.68,20.72,37400.0,14.1122,14.1394,14.1053,14.1326,37400.0
2009-09-14 14:40:00,20.73,20.79,20.73,20.79,90200.0,14.1394,14.1804,14.1394,14.1804,90200.0
2009-09-14 14:45:00,20.79,20.8,20.77,20.79,132400.0,14.1804,14.1872,14.1667,14.1804,132400.0
2009-09-14 14:50:00,20.79,20.79,20.75,20.75,112600.0,14.1804,14.1804,14.1531,14.1531,112600.0
2009-09-14 14:55:00,20.75,20.8,20.73,20.79,81800.0,14.1531,14.1872,14.1394,14.1804,81800.0
2009-09-14 15:00:00,20.78,20.78,20.75,20.77,83200.0,14.1736,14.1736,14.1531,14.1667,83200.0
2009-09-14 15:05:00,20.75,20.81,20.74,20.8,130800.0,14.1531,14.194,14.1463,14.1872,130800.0
2009-09-14 15:10:00,20.8,20.83,20.78,20.82,98200.0,14.1872,14.2077,14.1736,14.2008,98200.0
2009-09-14 15:15:00,20.82,20.83,20.81,20.82,89600.0,14.2008,14.2077,14.194,14.2008,89600.0
2009-09-14 15:20:00,20.82,20.83,20.76,20.79,153000.0,14.2008,14.2077,14.1599,14.1804,153000.0
2009-09-14 15:25:00,20.79,20.82,20.74,20.75,255800.0,14.1804,14.2008,14.1463,14.1531,255800.0
2009-09-14 15:30:00,20.74,20.78,20.74,20.78,85800.0,14.1463,14.1736,14.1463,14.1736,85800.0
2009-09-14 15:35:00,20.78,20.86,20.77,20.86,207400.0,14.1736,14.2281,14.1667,14.2281,207400.0
2009-09-14 15:40:00,20.86,20.91,20.83,20.86,319000.0,14.2281,14.2622,14.2077,14.2281,319000.0
2009-09-14 15:45:00,20.86,20.89,20.82,20.89,178800.0,14.2281,14.2486,14.2008,14.2486,178800.0
2009-09-14 15:50:00,20.89,20.89,20.81,20.89,264400.0,14.2486,14.2486,14.194,14.2486,264400.0
2009-09-14 15:55:00,20.89,20.91,20.86,20.88,281600.0,14.2486,14.2622,14.2281,14.2418,281600.0
2009-09-15 09:30:00,20.88,20.88,20.75,20.81,118200.0,14.2418,14.2418,14.1531,14.194,118200.0
2009-09-15 09:35:00,20.8,20.86,20.68,20.86,64200.0,14.1872,14.2281,14.1053,14.2281,64200.0
2009-09-15 09:40:00,20.85,20.89,20.79,20.8,51400.0,14.2213,14.2486,14.1804,14.1872,51400.0
2009-09-15 09:45:00,20.8,20.82,20.68,20.68,64400.0,14.1872,14.2008,14.1053,14.1053,64400.0
2009-09-15 09:50:00,20.68,20.69,20.58,20.66,101400.0,14.1053,14.1122,14.0371,14.0917,101400.0
2009-09-15 09:55:00,20.65,20.69,20.58,20.68,45800.0,14.0849,14.1122,14.0371,14.1053,45800.0
2009-09-15 10:00:00,20.68,20.71,20.59,20.65,87000.0,14.1053,14.1258,14.044,14.0849,87000.0
2009-09-15 10:05:00,20.65,20.74,20.61,20.74,49800.0,14.0849,14.1463,14.0576,14.1463,49800.0
2009-09-15 10:10:00,20.74,20.75,20.65,20.65,46800.0,14.1463,14.1531,14.0849,14.0849,46800.0
2009-09-15 10:15:00,20.64,20.68,20.61,20.68,54000.0,14.0781,14.1053,14.0576,14.1053,54000.0
2009-09-15 10:20:00,20.68,20.7,20.61,20.62,57800.0,14.1053,14.119,14.0576,14.0644,57800.0
2009-09-15 10:25:00,20.61,20.68,20.6,20.65,80200.0,14.0576,14.1053,14.0508,14.0849,80200.0
2009-09-15 10:30:00,20.66,20.7,20.61,20.61,52200.0,14.0917,14.119,14.0576,14.0576,52200.0
2009-09-15 10:35:00,20.63,20.64,20.56,20.6,50800.0,14.0712,14.0781,14.0235,14.0508,50800.0
2009-09-15 10:40:00,20.6,20.68,20.55,20.64,112400.0,14.0508,14.1053,14.0167,14.0781,112400.0
2009-09-15 10:45:00,20.66,20.66,20.6,20.6,39800.0,14.0917,14.0917,14.0508,14.0508,39800.0
2009-09-15 10:50:00,20.6,20.61,20.54,20.54,46800.0,14.0508,14.0576,14.0099,14.0099,46800.0
2009-09-15 10:55:00,20.54,20.67,20.54,20.63,46000.0,14.0099,14.0985,14.0099,14.0712,46000.0
2009-09-15 11:00:00,20.63,20.63,20.53,20.53,79000.0,14.0712,14.0712,14.003,14.003,79000.0
2009-09-15 11:05:00,20.54,20.6,20.53,20.59,44800.0,14.0099,14.0508,14.003,14.044,44800.0
2009-09-15 11:10:00,20.6,20.62,20.59,20.6,27400.0,14.0508,14.0644,14.044,14.0508,27400.0
2009-09-15 11:15:00,20.59,20.6,20.53,20.54,40800.0,14.044,14.0508,14.003,14.0099,40800.0
2009-09-15 11:20:00,20.54,20.56,20.52,20.55,49000.0,14.0099,14.0235,13.9962,14.0167,49000.0
2009-09-15 11:25:00,20.56,20.57,20.54,20.56,21600.0,14.0235,14.0303,14.0099,14.0235,21600.0
2009-09-15 11:30:00,20.55,20.57,20.54,20.55,14200.0,14.0167,14.0303,14.0099,14.0167,14200.0
2009-09-15 11:35:00,20.55,20.61,20.55,20.58,29800.0,14.0167,14.0576,14.0167,14.0371,29800.0
2009-09-15 11:40:00,20.58,20.6,20.58,20.6,19400.0,14.0371,14.0508,14.0371,14.0508,19400.0
2009-09-15 11:45:00,20.6,20.63,20.58,20.63,29600.0,14.0508,14.0712,14.0371,14.0712,29600.0
2009-09-15 11:50:00,20.64,20.65,20.59,20.59,19600.0,14.0781,14.0849,14.044,14.044,19600.0
2009-09-15 11:55:00,20.58,20.66,20.58,20.61,63200.0,14.0371,14.0917,14.0371,14.0576,63200.0
2009-09-15 12:00:00,20.61,20.61,20.57,20.61,36200.0,14.0576,14.0576,14.0303,14.0576,36200.0
2009-09-15 12:05:00,20.61,20.65,20.57,20.65,58800.0,14.0576,14.0849,14.0303,14.0849,58800.0
2009-09-15 12:10:00,20.64,20.65,20.61,20.61,26800.0,14.0781,14.0849,14.0576,14.0576,26800.0
2009-09-15 12:15:00,20.61,20.65,20.6,20.61,38000.0,14.0576,14.0849,14.0508,14.0576,38000.0
2009-09-15 12:20:00,20.61,20.61,20.58,20.6,30600.0,14.0576,14.0576,14.0371,14.0508,30600.0
2009-09-15 12:25:00,20.6,20.63,20.6,20.61,20600.0,14.0508,14.0712,14.0508,14.0576,20600.0
2009-09-15 12:30:00,20.61,20.61,20.58,20.61,47600.0,14.0576,14.0576,14.0371,14.0576,47600.0
2009-09-15 12:35:00,20.6,20.64,20.59,20.63,22800.0,14.0508,14.0781,14.044,14.0712,22800.0
2009-09-15 12:40:00,20.63,20.66,20.63,20.64,33000.0,14.0712,14.0917,14.0712,14.0781,33000.0
2009-09-15 12:45:00,20.64,20.71,20.64,20.71,29200.0,14.0781,14.1258,14.0781,14.1258,29200.0
2009-09-15 12:50:00,20.7,20.75,20.7,20.72,29400.0,14.119,14.1531,14.119,14.1326,29400.0
2009-09-15 12:55:00,20.72,20.74,20.67,20.69,73000.0,14.1326,14.1463,14.0985,14.1122,73000.0
2009-09-15 13:00:00,20.68,20.71,20.67,20.69,52000.0,14.1053,14.1258,14.0985,14.1122,52000.0
2009-09-15 13:05:00,20.7,20.72,20.68,20.7,24800.0,14.119,14.1326,14.1053,14.119,24800.0
2009-09-15 13:10:00,20.7,20.71,20.67,20.69,32200.0,14.119,14.1258,14.0985,14.1122,32200.0
2009-09-15 13:15:00,20.69,20.71,20.65,20.7,49200.0,14.1122,14.1258,14.0849,14.119,49200.0
2009-09-15 13:20:00,20.7,20.75,20.7,20.74,66000.0,14.119,14.1531,14.119,14.1463,66000.0
2009-09-15 13:25:00,20.73,20.75,20.68,20.72,35400.0,14.1394,14.1531,14.1053,14.1326,35400.0
2009-09-15 13:30:00,20.73,20.73,20.68,20.7,34800.0,14.1394,14.1394,14.1053,14.119,34800.0
2009-09-15 13:35:00,20.71,20.72,20.68,20.7,25800.0,14.1258,14.1326,14.1053,14.119,25800.0
2009-09-15 13:40:00,20.7,20.74,20.7,20.74,40000.0,14.119,14.1463,14.119,14.1463,40000.0
2009-09-15 13:45:00,20.74,20.75,20.71,20.75,20000.0,14.1463,14.1531,14.1258,14.1531,20000.0
2009-09-15 13:50:00,20.74,20.78,20.73,20.75,58600.0,14.1463,14.1736,14.1394,14.1531,58600.0
2009-09-15 13:55:00,20.75,20.84,20.75,20.81,69800.0,14.1531,14.2145,14.1531,14.194,69800.0
2009-09-15 14:00:00,20.8,20.83,20.8,20.82,99600.0,14.1872,14.2077,14.1872,14.2008,99600.0
2009-09-15 14:05:00,20.82,20.83,20.78,20.79,79600.0,14.2008,14.2077,14.1736,14.1804,79600.0
2009-09-15 14:10:00,20.79,20.83,20.78,20.8,76800.0,14.1804,14.2077,14.1736,14.1872,76800.0
2009-09-15 14:15:00,20.81,20.81,20.76,20.78,75200.0,14.194,14.194,14.1599,14.1736,75200.0
2009-09-15 14:20:00,20.77,20.79,20.75,20.78,48000.0,14.1667,14.1804,14.1531,14.1736,48000.0
2009-09-15 14:25:00,20.78,20.81,20.78,20.78,48800.0,14.1736,14.194,14.1736,14.1736,48800.0
2009-09-15 14:30:00,20.79,20.8,20.77,20.78,110600.0,14.1804,14.1872,14.1667,14.1736,110600.0
2009-09-15 14:35:00,20.78,20.78,20.73,20.75,236400.0,14.1736,14.1736,14.1394,14.1531,236400.0
2009-09-15 14:40:00,20.75,20.81,20.75,20.81,62800.0,14.1531,14.194,14.1531,14.194,62800.0
2009-09-15 14:45:00,20.81,20.81,20.73,20.77,84400.0,14.194,14.194,14.1394,14.1667,84400.0
2009-09-15 14:50:00,20.76,20.81,20.76,20.8,125400.0,14.1599,14.194,14.1599,14.1872,125400.0
2009-09-15 14:55:00,20.8,20.84,20.79,20.84,96800.0,14.1872,14.2145,14.1804,14.2145,96800.0
2009-09-15 15:00:00,20.84,20.84,20.78,20.81,103200.0,14.2145,14.2145,14.1736,14.194,103200.0
2009-09-15 15:05:00,20.8,20.84,20.77,20.84,80800.0,14.1872,14.2145,14.1667,14.2145,80800.0
2009-09-15 15:10:00,20.84,20.86,20.83,20.85,252200.0,14.2145,14.2281,14.2077,14.2213,252200.0
2009-09-15 15:15:00,20.85,20.87,20.83,20.86,113000.0,14.2213,14.2349,14.2077,14.2281,113000.0
2009-09-15 15:20:00,20.86,20.93,20.84,20.92,238200.0,14.2281,14.2759,14.2145,14.269,238200.0
2009-09-15 15:25:00,20.91,20.97,20.89,20.91,192800.0,14.2622,14.3031,14.2486,14.2622,192800.0
2009-09-15 15:30:00,20.91,20.92,20.8,20.83,221800.0,14.2622,14.269,14.1872,14.2077,221800.0
2009-09-15 15:35:00,20.83,20.86,20.83,20.85,114000.0,14.2077,14.2281,14.2077,14.2213,114000.0
2009-09-15 15:40:00,20.85,20.86,20.79,20.81,233200.0,14.2213,14.2281,14.1804,14.194,233200.0
2009-09-15 15:45:00,20.8,20.84,20.79,20.8,219600.0,14.1872,14.2145,14.1804,14.1872,219600.0
2009-09-15 15:50:00,20.79,20.88,20.79,20.87,244800.0,14.1804,14.2418,14.1804,14.2349,244800.0
2009-09-15 15:55:00,20.88,20.91,20.81,20.81,799600.0,14.2418,14.2622,14.194,14.194,799600.0
2009-09-16 09:30:00,20.67,20.86,20.64,20.83,216400.0,14.0985,14.2281,14.0781,14.2077,216400.0
2009-09-16 09:35:00,20.83,20.9,20.81,20.89,116800.0,14.2077,14.2554,14.194,14.2486,116800.0
2009-09-16 09:40:00,20.9,20.9,20.75,20.85,61600.0,14.2554,14.2554,14.1531,14.2213,61600.0
2009-09-16 09:45:00,20.85,20.91,20.84,20.89,89200.0,14.2213,14.2622,14.2145,14.2486,89200.0
2009-09-16 09:50:00,20.9,20.92,20.84,20.86,56200.0,14.2554,14.269,14.2145,14.2281,56200.0
2009-09-16 09:55:00,20.86,20.95,20.86,20.9,91400.0,14.2281,14.2895,14.2281,14.2554,91400.0
2009-09-16 10:00:00,20.91,20.95,20.88,20.89,68400.0,14.2622,14.2895,14.2418,14.2486,68400.0
2009-09-16 10:05:00,20.89,20.91,20.84,20.84,63800.0,14.2486,14.2622,14.2145,14.2145,63800.0
2009-09-16 10:10:00,20.86,20.86,20.75,20.82,61200.0,14.2281,14.2281,14.1531,14.2008,61200.0
2009-09-16 10:15:00,20.83,20.88,20.81,20.84,56800.0,14.2077,14.2418,14.194,14.2145,56800.0
2009-09-16 10:20:00,20.84,20.85,20.73,20.76,45200.0,14.2145,14.2213,14.1394,14.1599,45200.0
2009-09-16 10:25:00,20.76,20.82,20.74,20.82,38600.0,14.1599,14.2008,14.1463,14.2008,38600.0
2009-09-16 10:30:00,20.83,20.86,20.8,20.8,50800.0,14.2077,14.2281,14.1872,14.1872,50800.0
2009-09-16 10:35:00,20.82,20.87,20.8,20.81,25400.0,14.2008,14.2349,14.1872,14.194,25400.0
2009-09-16 10:40:00,20.81,20.9,20.78,20.88,42000.0,14.194,14.2554,14.1736,14.2418,42000.0
2009-09-16 10:45:00,20.88,20.92,20.86,20.9,51000.0,14.2418,14.269,14.2281,14.2554,51000.0
2009-09-16 10:50:00,20.9,20.96,20.87,20.96,60600.0,14.2554,14.2963,14.2349,14.2963,60600.0
2009-09-16 10:55:00,20.97,20.98,20.91,20.96,44000.0,14.3031,14.31,14.2622,14.2963,44000.0
2009-09-16 11:00:00,20.96,20.97,20.95,20.97,60000.0,14.2963,14.3031,14.2895,14.3031,60000.0
2009-09-16 11:05:00,20.98,21.05,20.96,21.05,192200.0,14.31,14.3577,14.2963,14.3577,192200.0
2009-09-16 11:10:00,21.05,21.13,20.99,21.11,176800.0,14.3577,14.4123,14.3168,14.3986,176800.0
2009-09-16 11:15:00,21.11,21.12,21.08,21.1,64000.0,14.3986,14.4055,14.3782,14.3918,64000.0
2009-09-16 11:20:00,21.1,21.11,21.05,21.08,71600.0,14.3918,14.3986,14.3577,14.3782,71600.0
2009-09-16 11:25:00,21.08,21.08,21.0,21.01,65000.0,14.3782,14.3782,14.3236,14.3304,65000.0
2009-09-16 11:30:00,21.01,21.07,21.01,21.06,55600.0,14.3304,14.3714,14.3304,14.3645,55600.0
2009-09-16 11:35:00,21.07,21.2,21.07,21.19,159600.0,14.3714,14.46,14.3714,14.4532,159600.0
2009-09-16 11:40:00,21.18,21.24,21.18,21.22,138200.0,14.4464,14.4873,14.4464,14.4737,138200.0
2009-09-16 11:45:00,21.22,21.24,21.17,21.21,73000.0,14.4737,14.4873,14.4396,14.4668,73000.0
2009-09-16 11:50:00,21.21,21.23,21.2,21.21,77000.0,14.4668,14.4805,14.46,14.4668,77000.0
2009-09-16 11:55:00,21.22,21.28,21.21,21.27,101800.0,14.4737,14.5146,14.4668,14.5078,101800.0
2009-09-16 12:00:00,21.27,21.33,21.25,21.31,118200.0,14.5078,14.5487,14.4941,14.5351,118200.0
2009-09-16 12:05:00,21.3,21.44,21.3,21.39,209400.0,14.5282,14.6237,14.5282,14.5896,209400.0
2009-09-16 12:10:00,21.39,21.39,21.27,21.29,100600.0,14.5896,14.5896,14.5078,14.5214,100600.0
2009-09-16 12:15:00,21.29,21.29,21.22,21.28,66400.0,14.5214,14.5214,14.4737,14.5146,66400.0
2009-09-16 12:20:00,21.28,21.3,21.26,21.29,115000.0,14.5146,14.5282,14.5009,14.5214,115000.0
2009-09-16 12:25:00,21.3,21.35,21.25,21.27,147200.0,14.5282,14.5623,14.4941,14.5078,147200.0
2009-09-16 12:30:00,21.27,21.28,21.22,21.24,61800.0,14.5078,14.5146,14.4737,14.4873,61800.0
2009-09-16 12:35:00,21.24,21.29,21.24,21.25,29000.0,14.4873,14.5214,14.4873,14.4941,29000.0
2009-09-16 12:40:00,21.25,21.33,21.25,21.33,88600.0,14.4941,14.5487,14.4941,14.5487,88600.0
2009-09-16 12:45:00,21.33,21.36,21.32,21.36,30600.0,14.5487,14.5692,14.5419,14.5692,30600.0
2009-09-16 12:50:00,21.36,21.43,21.35,21.43,159200.0,14.5692,14.6169,14.5623,14.6169,159200.0
2009-09-16 12:55:00,21.43,21.44,21.38,21.43,185000.0,14.6169,14.6237,14.5828,14.6169,185000.0
2009-09-16 13:00:00,21.42,21.48,21.4,21.47,106800.0,14.6101,14.651,14.5964,14.6442,106800.0
2009-09-16 13:05:00,21.47,21.48,21.41,21.43,75000.0,14.6442,14.651,14.6033,14.6169,75000.0
2009-09-16 13:10:00,21.43,21.49,21.42,21.49,39200.0,14.6169,14.6578,14.6101,14.6578,39200.0
2009-09-16 13:15:00,21.49,21.6,21.49,21.58,194600.0,14.6578,14.7329,14.6578,14.7192,194600.0
2009-09-16 13:20:00,21.58,21.63,21.58,21.62,84200.0,14.7192,14.7533,14.7192,14.7465,84200.0
2009-09-16 13:25:00,21.62,21.7,21.62,21.67,79200.0,14.7465,14.8011,14.7465,14.7806,79200.0
2009-09-16 13:30:00,21.68,21.7,21.6,21.6,98400.0,14.7874,14.8011,14.7329,14.7329,98400.0
2009-09-16 13:35:00,21.61,21.63,21.6,21.61,125200.0,14.7397,14.7533,14.7329,14.7397,125200.0
2009-09-16 13:40:00,21.6,21.66,21.6,21.66,58800.0,14.7329,14.7738,14.7329,14.7738,58800.0
2009-09-16 13:45:00,21.65,21.66,21.57,21.57,166400.0,14.767,14.7738,14.7124,14.7124,166400.0
2009-09-16 13:50:00,21.57,21.6,21.54,21.55,86000.0,14.7124,14.7329,14.6919,14.6988,86000.0
2009-09-16 13:55:00,21.56,21.6,21.55,21.6,78800.0,14.7056,14.7329,14.6988,14.7329,78800.0
2009-09-16 14:00:00,21.6,21.66,21.59,21.64,68200.0,14.7329,14.7738,14.726,14.7601,68200.0
2009-09-16 14:05:00,21.64,21.65,21.61,21.63,52400.0,14.7601,14.767,14.7397,14.7533,52400.0
2009-09-16 14:10:00,21.62,21.65,21.59,21.64,78600.0,14.7465,14.767,14.726,14.7601,78600.0
2009-09-16 14:15:00,21.64,21.65,21.55,21.55,122800.0,14.7601,14.767,14.6988,14.6988,122800.0
2009-09-16 14:20:00,21.55,21.55,21.52,21.54,75000.0,14.6988,14.6988,14.6783,14.6919,75000.0
2009-09-16 14:25:00,21.54,21.54,21.44,21.45,121800.0,14.6919,14.6919,14.6237,14.6305,121800.0
2009-09-16 14:30:00,21.46,21.47,21.43,21.45,94600.0,14.6374,14.6442,14.6169,14.6305,94600.0
2009-09-16 14:35:00,21.45,21.49,21.43,21.49,109800.0,14.6305,14.6578,14.6169,14.6578,109800.0
2009-09-16 14:40:00,21.49,21.54,21.49,21.5,93000.0,14.6578,14.6919,14.6578,14.6646,93000.0
2009-09-16 14:45:00,21.5,21.53,21.48,21.5,149000.0,14.6646,14.6851,14.651,14.6646,149000.0
2009-09-16 14:50:00,21.5,21.54,21.49,21.5,195800.0,14.6646,14.6919,14.6578,14.6646,195800.0
2009-09-16 14:55:00,21.5,21.5,21.4,21.4,173600.0,14.6646,14.6646,14.5964,14.5964,173600.0
2009-09-16 15:00:00,21.41,21.45,21.37,21.45,280800.0,14.6033,14.6305,14.576,14.6305,280800.0
2009-09-16 15:05:00,21.44,21.44,21.39,21.4,137600.0,14.6237,14.6237,14.5896,14.5964,137600.0
2009-09-16 15:10:00,21.4,21.42,21.36,21.41,207800.0,14.5964,14.6101,14.5692,14.6033,207800.0
2009-09-16 15:15:00,21.42,21.5,21.41,21.5,242800.0,14.6101,14.6646,14.6033,14.6646,242800.0
2009-09-16 15:20:00,21.5,21.5,21.43,21.44,149800.0,14.6646,14.6646,14.6169,14.6237,149800.0
2009-09-16 15:25:00,21.45,21.45,21.4,21.45,178400.0,14.6305,14.6305,14.5964,14.6305,178400.0
2009-09-16 15:30:00,21.45,21.46,21.39,21.42,212400.0,14.6305,14.6374,14.5896,14.6101,212400.0
2009-09-16 15:35:00,21.43,21.45,21.42,21.45,106600.0,14.6169,14.6305,14.6101,14.6305,106600.0
2009-09-16 15:40:00,21.45,21.46,21.43,21.44,223600.0,14.6305,14.6374,14.6169,14.6237,223600.0
2009-09-16 15:45:00,21.43,21.5,21.43,21.46,237400.0,14.6169,14.6646,14.6169,14.6374,237400.0
2009-09-16 15:50:00,21.46,21.49,21.43,21.45,327000.0,14.6374,14.6578,14.6169,14.6305,327000.0
2009-09-16 15:55:00,21.46,21.55,21.43,21.53,663800.0,14.6374,14.6988,14.6169,14.6851,663800.0
2009-09-17 09:30:00,21.45,21.98,21.45,21.75,372200.0,14.6305,14.992,14.6305,14.8352,372200.0
2009-09-17 09:35:00,21.74,21.86,21.72,21.86,153200.0,14.8283,14.9102,14.8147,14.9102,153200.0
2009-09-17 09:40:00,21.86,21.87,21.63,21.65,119800.0,14.9102,14.917,14.7533,14.767,119800.0
2009-09-17 09:45:00,21.66,21.87,21.66,21.83,109800.0,14.7738,14.917,14.7738,14.8897,109800.0
2009-09-17 09:50:00,21.84,21.95,21.82,21.95,132600.0,14.8966,14.9716,14.8829,14.9716,132600.0
2009-09-17 09:55:00,21.94,21.98,21.89,21.96,178200.0,14.9648,14.992,14.9307,14.9784,178200.0
2009-09-17 10:00:00,21.96,22.0,21.86,21.9,292800.0,14.9784,15.0057,14.9102,14.9375,292800.0
2009-09-17 10:05:00,21.9,22.03,21.86,21.96,117200.0,14.9375,15.0261,14.9102,14.9784,117200.0
2009-09-17 10:10:00,21.95,21.98,21.85,21.92,186000.0,14.9716,14.992,14.9034,14.9511,186000.0
2009-09-17 10:15:00,21.92,22.0,21.88,21.95,234400.0,14.9511,15.0057,14.9238,14.9716,234400.0
2009-09-17 10:20:00,21.96,22.04,21.93,21.93,150600.0,14.9784,15.033,14.9579,14.9579,150600.0
2009-09-17 10:25:00,21.93,21.96,21.86,21.92,99800.0,14.9579,14.9784,14.9102,14.9511,99800.0
2009-09-17 10:30:00,21.93,22.03,21.92,21.99,89200.0,14.9579,15.0261,14.9511,14.9989,89200.0
2009-09-17 10:35:00,21.98,22.03,21.91,21.92,148800.0,14.992,15.0261,14.9443,14.9511,148800.0
2009-09-17 10:40:00,21.93,22.03,21.93,21.97,81400.0,14.9579,15.0261,14.9579,14.9852,81400.0
2009-09-17 10:45:00,21.96,21.97,21.89,21.89,73200.0,14.9784,14.9852,14.9307,14.9307,73200.0
2009-09-17 10:50:00,21.89,21.91,21.84,21.86,74600.0,14.9307,14.9443,14.8966,14.9102,74600.0
2009-09-17 10:55:00,21.86,21.87,21.75,21.75,66000.0,14.9102,14.917,14.8352,14.8352,66000.0
2009-09-17 11:00:00,21.74,21.82,21.74,21.79,122000.0,14.8283,14.8829,14.8283,14.8624,122000.0
2009-09-17 11:05:00,21.79,21.79,21.65,21.66,95000.0,14.8624,14.8624,14.767,14.7738,95000.0
2009-09-17 11:10:00,21.66,21.68,21.63,21.65,94800.0,14.7738,14.7874,14.7533,14.767,94800.0
2009-09-17 11:15:00,21.65,21.66,21.61,21.64,81800.0,14.767,14.7738,14.7397,14.7601,81800.0
2009-09-17 11:20:00,21.64,21.71,21.64,21.69,56800.0,14.7601,14.8079,14.7601,14.7942,56800.0
2009-09-17 11:25:00,21.7,21.79,21.69,21.79,58200.0,14.8011,14.8624,14.7942,14.8624,58200.0
2009-09-17 11:30:00,21.79,21.79,21.68,21.7,57600.0,14.8624,14.8624,14.7874,14.8011,57600.0
2009-09-17 11:35:00,21.71,21.71,21.54,21.55,94800.0,14.8079,14.8079,14.6919,14.6988,94800.0
2009-09-17 11:40:00,21.55,21.57,21.5,21.55,98200.0,14.6988,14.7124,14.6646,14.6988,98200.0
2009-09-17 11:45:00,21.55,21.58,21.45,21.47,112000.0,14.6988,14.7192,14.6305,14.6442,112000.0
2009-09-17 11:50:00,21.47,21.49,21.43,21.46,144400.0,14.6442,14.6578,14.6169,14.6374,144400.0
2009-09-17 11:55:00,21.45,21.51,21.44,21.5,74600.0,14.6305,14.6715,14.6237,14.6646,74600.0
2009-09-17 12:00:00,21.5,21.55,21.47,21.48,88600.0,14.6646,14.6988,14.6442,14.651,88600.0
2009-09-17 12:05:00,21.48,21.54,21.46,21.5,60000.0,14.651,14.6919,14.6374,14.6646,60000.0
2009-09-17 12:10:00,21.5,21.5,21.35,21.36,124000.0,14.6646,14.6646,14.5623,14.5692,124000.0
2009-09-17 12:15:00,21.36,21.41,21.25,21.25,105200.0,14.5692,14.6033,14.4941,14.4941,105200.0
2009-09-17 12:20:00,21.25,21.25,21.2,21.25,104800.0,14.4941,14.4941,14.46,14.4941,104800.0
2009-09-17 12:25:00,21.25,21.31,21.22,21.29,94400.0,14.4941,14.5351,14.4737,14.5214,94400.0
2009-09-17 12:30:00,21.29,21.3,21.27,21.28,55200.0,14.5214,14.5282,14.5078,14.5146,55200.0
2009-09-17 12:35:00,21.27,21.29,21.24,21.25,79600.0,14.5078,14.5214,14.4873,14.4941,79600.0
2009-09-17 12:40:00,21.25,21.31,21.23,21.3,49800.0,14.4941,14.5351,14.4805,14.5282,49800.0
2009-09-17 12:45:00,21.3,21.3,21.21,21.23,103600.0,14.5282,14.5282,14.4668,14.4805,103600.0
2009-09-17 12:50:00,21.24,21.27,21.21,21.25,53600.0,14.4873,14.5078,14.4668,14.4941,53600.0
2009-09-17 12:55:00,21.24,21.27,21.18,21.22,168000.0,14.4873,14.5078,14.4464,14.4737,168000.0
2009-09-17 13:00:00,21.23,21.29,21.2,21.22,74600.0,14.4805,14.5214,14.46,14.4737,74600.0
2009-09-17 13:05:00,21.22,21.29,21.22,21.29,51000.0,14.4737,14.5214,14.4737,14.5214,51000.0
2009-09-17 13:10:00,21.3,21.35,21.27,21.31,68400.0,14.5282,14.5623,14.5078,14.5351,68400.0
2009-09-17 13:15:00,21.3,21.34,21.27,21.32,37000.0,14.5282,14.5555,14.5078,14.5419,37000.0
2009-09-17 13:20:00,21.31,21.35,21.27,21.31,60200.0,14.5351,14.5623,14.5078,14.5351,60200.0
2009-09-17 13:25:00,21.3,21.33,21.22,21.28,48000.0,14.5282,14.5487,14.4737,14.5146,48000.0
2009-09-17 13:30:00,21.29,21.32,21.22,21.3,79000.0,14.5214,14.5419,14.4737,14.5282,79000.0
2009-09-17 13:35:00,21.31,21.31,21.27,21.29,35800.0,14.5351,14.5351,14.5078,14.5214,35800.0
2009-09-17 13:40:00,21.29,21.34,21.24,21.3,62800.0,14.5214,14.5555,14.4873,14.5282,62800.0
2009-09-17 13:45:00,21.29,21.33,21.25,21.32,47600.0,14.5214,14.5487,14.4941,14.5419,47600.0
2009-09-17 13:50:00,21.32,21.42,21.32,21.41,60800.0,14.5419,14.6101,14.5419,14.6033,60800.0
2009-09-17 13:55:00,21.41,21.45,21.39,21.42,69400.0,14.6033,14.6305,14.5896,14.6101,69400.0
2009-09-17 14:00:00,21.41,21.41,21.33,21.4,66000.0,14.6033,14.6033,14.5487,14.5964,66000.0
2009-09-17 14:05:00,21.4,21.41,21.36,21.38,60800.0,14.5964,14.6033,14.5692,14.5828,60800.0
2009-09-17 14:10:00,21.37,21.38,21.29,21.34,48800.0,14.576,14.5828,14.5214,14.5555,48800.0
2009-09-17 14:15:00,21.34,21.39,21.33,21.35,49000.0,14.5555,14.5896,14.5487,14.5623,49000.0
2009-09-17 14:20:00,21.35,21.39,21.34,21.35,35800.0,14.5623,14.5896,14.5555,14.5623,35800.0
2009-09-17 14:25:00,21.36,21.43,21.34,21.36,53800.0,14.5692,14.6169,14.5555,14.5692,53800.0
2009-09-17 14:30:00,21.36,21.4,21.35,21.38,42400.0,14.5692,14.5964,14.5623,14.5828,42400.0
2009-09-17 14:35:00,21.38,21.4,21.35,21.35,25800.0,14.5828,14.5964,14.5623,14.5623,25800.0
2009-09-17 14:40:00,21.35,21.43,21.35,21.41,50400.0,14.5623,14.6169,14.5623,14.6033,50400.0
2009-09-17 14:45:00,21.41,21.47,21.41,21.47,71200.0,14.6033,14.6442,14.6033,14.6442,71200.0
2009-09-17 14:50:00,21.48,21.48,21.43,21.43,48600.0,14.651,14.651,14.6169,14.6169,48600.0
2009-09-17 14:55:00,21.43,21.45,21.39,21.4,68200.0,14.6169,14.6305,14.5896,14.5964,68200.0
2009-09-17 15:00:00,21.4,21.41,21.36,21.41,45000.0,14.5964,14.6033,14.5692,14.6033,45000.0
2009-09-17 15:05:00,21.4,21.42,21.39,21.41,39400.0,14.5964,14.6101,14.5896,14.6033,39400.0
2009-09-17 15:10:00,21.42,21.45,21.41,21.41,40000.0,14.6101,14.6305,14.6033,14.6033,40000.0
2009-09-17 15:15:00,21.41,21.45,21.36,21.39,93200.0,14.6033,14.6305,14.5692,14.5896,93200.0
2009-09-17 15:20:00,21.39,21.46,21.36,21.41,124400.0,14.5896,14.6374,14.5692,14.6033,124400.0
2009-09-17 15:25:00,21.41,21.45,21.39,21.45,126200.0,14.6033,14.6305,14.5896,14.6305,126200.0
2009-09-17 15:30:00,21.45,21.48,21.41,21.41,169400.0,14.6305,14.651,14.6033,14.6033,169400.0
2009-09-17 15:35:00,21.41,21.43,21.4,21.42,93200.0,14.6033,14.6169,14.5964,14.6101,93200.0
2009-09-17 15:40:00,21.42,21.43,21.34,21.35,205200.0,14.6101,14.6169,14.5555,14.5623,205200.0
2009-09-17 15:45:00,21.35,21.36,21.27,21.29,250800.0,14.5623,14.5692,14.5078,14.5214,250800.0
2009-09-17 15:50:00,21.29,21.31,21.25,21.27,237400.0,14.5214,14.5351,14.4941,14.5078,237400.0
2009-09-17 15:55:00,21.27,21.35,21.27,21.35,356600.0,14.5078,14.5623,14.5078,14.5623,356600.0
2009-09-18 09:30:00,21.38,21.51,21.33,21.34,1319800.0,14.5828,14.6715,14.5487,14.5555,1319800.0
2009-09-18 09:35:00,21.36,21.46,21.28,21.41,88200.0,14.5692,14.6374,14.5146,14.6033,88200.0
2009-09-18 09:40:00,21.41,21.58,21.39,21.56,118000.0,14.6033,14.7192,14.5896,14.7056,118000.0
2009-09-18 09:45:00,21.58,21.66,21.56,21.6,129200.0,14.7192,14.7738,14.7056,14.7329,129200.0
2009-09-18 09:50:00,21.59,21.62,21.52,21.58,69000.0,14.726,14.7465,14.6783,14.7192,69000.0
2009-09-18 09:55:00,21.58,21.58,21.5,21.54,55600.0,14.7192,14.7192,14.6646,14.6919,55600.0
2009-09-18 10:00:00,21.53,21.56,21.5,21.55,48800.0,14.6851,14.7056,14.6646,14.6988,48800.0
2009-09-18 10:05:00,21.55,21.55,21.46,21.52,66600.0,14.6988,14.6988,14.6374,14.6783,66600.0
2009-09-18 10:10:00,21.52,21.52,21.43,21.45,119600.0,14.6783,14.6783,14.6169,14.6305,119600.0
2009-09-18 10:15:00,21.43,21.49,21.38,21.38,87200.0,14.6169,14.6578,14.5828,14.5828,87200.0
2009-09-18 10:20:00,21.39,21.4,21.32,21.38,98600.0,14.5896,14.5964,14.5419,14.5828,98600.0
2009-09-18 10:25:00,21.39,21.41,21.32,21.36,105800.0,14.5896,14.6033,14.5419,14.5692,105800.0
2009-09-18 10:30:00,21.35,21.52,21.33,21.52,56000.0,14.5623,14.6783,14.5487,14.6783,56000.0
2009-09-18 10:35:00,21.52,21.53,21.46,21.46,43600.0,14.6783,14.6851,14.6374,14.6374,43600.0
2009-09-18 10:40:00,21.46,21.48,21.43,21.45,28800.0,14.6374,14.651,14.6169,14.6305,28800.0
2009-09-18 10:45:00,21.45,21.45,21.33,21.41,140600.0,14.6305,14.6305,14.5487,14.6033,140600.0
2009-09-18 10:50:00,21.41,21.49,21.39,21.49,24000.0,14.6033,14.6578,14.5896,14.6578,24000.0
2009-09-18 10:55:00,21.48,21.51,21.38,21.43,56800.0,14.651,14.6715,14.5828,14.6169,56800.0
2009-09-18 11:00:00,21.43,21.47,21.41,21.42,31200.0,14.6169,14.6442,14.6033,14.6101,31200.0
2009-09-18 11:05:00,21.42,21.43,21.38,21.38,50200.0,14.6101,14.6169,14.5828,14.5828,50200.0
2009-09-18 11:10:00,21.39,21.44,21.39,21.4,87600.0,14.5896,14.6237,14.5896,14.5964,87600.0
2009-09-18 11:15:00,21.42,21.42,21.34,21.38,110400.0,14.6101,14.6101,14.5555,14.5828,110400.0
2009-09-18 11:20:00,21.39,21.41,21.36,21.38,76800.0,14.5896,14.6033,14.5692,14.5828,76800.0
2009-09-18 11:25:00,21.38,21.39,21.34,21.35,70000.0,14.5828,14.5896,14.5555,14.5623,70000.0
2009-09-18 11:30:00,21.36,21.38,21.33,21.34,79000.0,14.5692,14.5828,14.5487,14.5555,79000.0
2009-09-18 11:35:00,21.34,21.39,21.33,21.36,95600.0,14.5555,14.5896,14.5487,14.5692,95600.0
2009-09-18 11:40:00,21.36,21.39,21.32,21.36,81400.0,14.5692,14.5896,14.5419,14.5692,81400.0
2009-09-18 11:45:00,21.36,21.36,21.31,21.34,49400.0,14.5692,14.5692,14.5351,14.5555,49400.0
2009-09-18 11:50:00,21.34,21.34,21.3,21.32,89400.0,14.5555,14.5555,14.5282,14.5419,89400.0
2009-09-18 11:55:00,21.32,21.34,21.25,21.25,97000.0,14.5419,14.5555,14.4941,14.4941,97000.0
2009-09-18 12:00:00,21.25,21.32,21.25,21.29,62200.0,14.4941,14.5419,14.4941,14.5214,62200.0
2009-09-18 12:05:00,21.29,21.3,21.25,21.29,90400.0,14.5214,14.5282,14.4941,14.5214,90400.0
2009-09-18 12:10:00,21.29,21.36,21.27,21.34,108800.0,14.5214,14.5692,14.5078,14.5555,108800.0
2009-09-18 12:15:00,21.35,21.38,21.33,21.36,72000.0,14.5623,14.5828,14.5487,14.5692,72000.0
2009-09-18 12:20:00,21.36,21.36,21.31,21.31,72600.0,14.5692,14.5692,14.5351,14.5351,72600.0
2009-09-18 12:25:00,21.31,21.31,21.26,21.27,63200.0,14.5351,14.5351,14.5009,14.5078,63200.0
2009-09-18 12:30:00,21.28,21.34,21.27,21.32,54200.0,14.5146,14.5555,14.5078,14.5419,54200.0
2009-09-18 12:35:00,21.32,21.33,21.3,21.33,25600.0,14.5419,14.5487,14.5282,14.5487,25600.0
2009-09-18 12:40:00,21.33,21.36,21.28,21.28,35600.0,14.5487,14.5692,14.5146,14.5146,35600.0
2009-09-18 12:45:00,21.28,21.31,21.27,21.3,31800.0,14.5146,14.5351,14.5078,14.5282,31800.0
2009-09-18 12:50:00,21.3,21.32,21.29,21.31,28800.0,14.5282,14.5419,14.5214,14.5351,28800.0
2009-09-18 12:55:00,21.31,21.4,21.31,21.37,41200.0,14.5351,14.5964,14.5351,14.576,41200.0
2009-09-18 13:00:00,21.36,21.39,21.35,21.39,35800.0,14.5692,14.5896,14.5623,14.5896,35800.0
2009-09-18 13:05:00,21.39,21.39,21.35,21.36,19200.0,14.5896,14.5896,14.5623,14.5692,19200.0
2009-09-18 13:10:00,21.36,21.39,21.34,21.35,69000.0,14.5692,14.5896,14.5555,14.5623,69000.0
2009-09-18 13:15:00,21.34,21.34,21.28,21.28,38000.0,14.5555,14.5555,14.5146,14.5146,38000.0
2009-09-18 13:20:00,21.28,21.31,21.28,21.3,29200.0,14.5146,14.5351,14.5146,14.5282,29200.0
2009-09-18 13:25:00,21.31,21.35,21.3,21.34,31800.0,14.5351,14.5623,14.5282,14.5555,31800.0
2009-09-18 13:30:00,21.33,21.34,21.31,21.32,15600.0,14.5487,14.5555,14.5351,14.5419,15600.0
2009-09-18 13:35:00,21.31,21.33,21.31,21.32,17600.0,14.5351,14.5487,14.5351,14.5419,17600.0
2009-09-18 13:40:00,21.32,21.32,21.31,21.32,15800.0,14.5419,14.5419,14.5351,14.5419,15800.0
2009-09-18 13:45:00,21.32,21.39,21.32,21.36,65800.0,14.5419,14.5896,14.5419,14.5692,65800.0
2009-09-18 13:50:00,21.35,21.36,21.31,21.36,57800.0,14.5623,14.5692,14.5351,14.5692,57800.0
2009-09-18 13:55:00,21.36,21.38,21.34,21.34,49600.0,14.5692,14.5828,14.5555,14.5555,49600.0
2009-09-18 14:00:00,21.35,21.37,21.34,21.36,30800.0,14.5623,14.576,14.5555,14.5692,30800.0
2009-09-18 14:05:00,21.37,21.39,21.35,21.39,65600.0,14.576,14.5896,14.5623,14.5896,65600.0
2009-09-18 14:10:00,21.39,21.39,21.35,21.36,25400.0,14.5896,14.5896,14.5623,14.5692,25400.0
2009-09-18 14:15:00,21.36,21.38,21.35,21.36,38600.0,14.5692,14.5828,14.5623,14.5692,38600.0
2009-09-18 14:20:00,21.36,21.37,21.34,21.34,63200.0,14.5692,14.576,14.5555,14.5555,63200.0
2009-09-18 14:25:00,21.34,21.39,21.33,21.34,62400.0,14.5555,14.5896,14.5487,14.5555,62400.0
2009-09-18 14:30:00,21.34,21.36,21.3,21.35,135400.0,14.5555,14.5692,14.5282,14.5623,135400.0
2009-09-18 14:35:00,21.35,21.35,21.32,21.32,35400.0,14.5623,14.5623,14.5419,14.5419,35400.0
2009-09-18 14:40:00,21.33,21.36,21.32,21.36,49000.0,14.5487,14.5692,14.5419,14.5692,49000.0
2009-09-18 14:45:00,21.36,21.38,21.35,21.36,36400.0,14.5692,14.5828,14.5623,14.5692,36400.0
2009-09-18 14:50:00,21.36,21.41,21.35,21.36,31800.0,14.5692,14.6033,14.5623,14.5692,31800.0
2009-09-18 14:55:00,21.36,21.36,21.33,21.34,31600.0,14.5692,14.5692,14.5487,14.5555,31600.0
2009-09-18 15:00:00,21.34,21.38,21.34,21.38,64000.0,14.5555,14.5828,14.5555,14.5828,64000.0
2009-09-18 15:05:00,21.39,21.39,21.35,21.36,60400.0,14.5896,14.5896,14.5623,14.5692,60400.0
2009-09-18 15:10:00,21.35,21.39,21.35,21.39,135600.0,14.5623,14.5896,14.5623,14.5896,135600.0
2009-09-18 15:15:00,21.39,21.43,21.39,21.41,60800.0,14.5896,14.6169,14.5896,14.6033,60800.0
2009-09-18 15:20:00,21.41,21.48,21.41,21.48,126600.0,14.6033,14.651,14.6033,14.651,126600.0
2009-09-18 15:25:00,21.48,21.55,21.45,21.46,152400.0,14.651,14.6988,14.6305,14.6374,152400.0
2009-09-18 15:30:00,21.46,21.47,21.41,21.46,114200.0,14.6374,14.6442,14.6033,14.6374,114200.0
2009-09-18 15:35:00,21.46,21.47,21.39,21.39,61400.0,14.6374,14.6442,14.5896,14.5896,61400.0
2009-09-18 15:40:00,21.38,21.43,21.35,21.42,241200.0,14.5828,14.6169,14.5623,14.6101,241200.0
2009-09-18 15:45:00,21.41,21.45,21.39,21.43,187200.0,14.6033,14.6305,14.5896,14.6169,187200.0
2009-09-18 15:50:00,21.43,21.43,21.34,21.34,210000.0,14.6169,14.6169,14.5555,14.5555,210000.0
2009-09-18 15:55:00,21.34,21.39,21.33,21.34,273800.0,14.5555,14.5896,14.5487,14.5555,273800.0
2009-09-21 09:30:00,21.03,21.2,21.03,21.08,91600.0,14.3441,14.46,14.3441,14.3782,91600.0
2009-09-21 09:35:00,21.1,21.18,21.08,21.1,77200.0,14.3918,14.4464,14.3782,14.3918,77200.0
2009-09-21 09:40:00,21.1,21.18,21.1,21.17,72400.0,14.3918,14.4464,14.3918,14.4396,72400.0
2009-09-21 09:45:00,21.17,21.23,21.14,21.14,73400.0,14.4396,14.4805,14.4191,14.4191,73400.0
2009-09-21 09:50:00,21.13,21.14,21.05,21.11,69400.0,14.4123,14.4191,14.3577,14.3986,69400.0
2009-09-21 09:55:00,21.1,21.11,21.03,21.07,106200.0,14.3918,14.3986,14.3441,14.3714,106200.0
2009-09-21 10:00:00,21.07,21.14,21.03,21.1,95400.0,14.3714,14.4191,14.3441,14.3918,95400.0
2009-09-21 10:05:00,21.09,21.11,21.05,21.07,127600.0,14.385,14.3986,14.3577,14.3714,127600.0
2009-09-21 10:10:00,21.06,21.11,21.03,21.1,93600.0,14.3645,14.3986,14.3441,14.3918,93600.0
2009-09-21 10:15:00,21.11,21.11,21.03,21.04,74600.0,14.3986,14.3986,14.3441,14.3509,74600.0
2009-09-21 10:20:00,21.03,21.1,21.01,21.04,67200.0,14.3441,14.3918,14.3304,14.3509,67200.0
2009-09-21 10:25:00,21.04,21.05,20.96,20.99,97800.0,14.3509,14.3577,14.2963,14.3168,97800.0
2009-09-21 10:30:00,20.99,21.0,20.9,20.94,68800.0,14.3168,14.3236,14.2554,14.2827,68800.0
2009-09-21 10:35:00,20.95,20.96,20.89,20.94,38200.0,14.2895,14.2963,14.2486,14.2827,38200.0
2009-09-21 10:40:00,20.93,20.99,20.93,20.98,47200.0,14.2759,14.3168,14.2759,14.31,47200.0
2009-09-21 10:45:00,20.98,20.99,20.93,20.98,41000.0,14.31,14.3168,14.2759,14.31,41000.0
2009-09-21 10:50:00,20.99,21.05,20.96,20.97,42000.0,14.3168,14.3577,14.2963,14.3031,42000.0
2009-09-21 10:55:00,20.96,21.0,20.93,20.93,81400.0,14.2963,14.3236,14.2759,14.2759,81400.0
2009-09-21 11:00:00,20.93,20.96,20.91,20.93,19800.0,14.2759,14.2963,14.2622,14.2759,19800.0
2009-09-21 11:05:00,20.92,21.04,20.92,21.04,45000.0,14.269,14.3509,14.269,14.3509,45000.0
2009-09-21 11:10:00,21.04,21.1,21.04,21.05,75600.0,14.3509,14.3918,14.3509,14.3577,75600.0
2009-09-21 11:15:00,21.04,21.07,21.02,21.02,40600.0,14.3509,14.3714,14.3373,14.3373,40600.0
2009-09-21 11:20:00,21.02,21.11,21.02,21.07,104000.0,14.3373,14.3986,14.3373,14.3714,104000.0
2009-09-21 11:25:00,21.08,21.09,21.06,21.06,30800.0,14.3782,14.385,14.3645,14.3645,30800.0
2009-09-21 11:30:00,21.06,21.11,21.06,21.08,39000.0,14.3645,14.3986,14.3645,14.3782,39000.0
2009-09-21 11:35:00,21.08,21.16,21.07,21.16,51000.0,14.3782,14.4327,14.3714,14.4327,51000.0
2009-09-21 11:40:00,21.16,21.16,21.12,21.13,25200.0,14.4327,14.4327,14.4055,14.4123,25200.0
2009-09-21 11:45:00,21.12,21.15,21.07,21.1,43600.0,14.4055,14.4259,14.3714,14.3918,43600.0
2009-09-21 11:50:00,21.1,21.11,21.08,21.11,36000.0,14.3918,14.3986,14.3782,14.3986,36000.0
2009-09-21 11:55:00,21.11,21.14,21.09,21.09,32800.0,14.3986,14.4191,14.385,14.385,32800.0
2009-09-21 12:00:00,21.09,21.1,21.07,21.07,26400.0,14.385,14.3918,14.3714,14.3714,26400.0
2009-09-21 12:05:00,21.07,21.08,21.05,21.05,28800.0,14.3714,14.3782,14.3577,14.3577,28800.0
2009-09-21 12:10:00,21.05,21.11,21.04,21.11,58000.0,14.3577,14.3986,14.3509,14.3986,58000.0
2009-09-21 12:15:00,21.1,21.1,21.04,21.04,31200.0,14.3918,14.3918,14.3509,14.3509,31200.0
2009-09-21 12:20:00,21.05,21.07,21.04,21.04,49400.0,14.3577,14.3714,14.3509,14.3509,49400.0
2009-09-21 12:25:00,21.03,21.06,21.01,21.03,46600.0,14.3441,14.3645,14.3304,14.3441,46600.0
2009-09-21 12:30:00,21.03,21.05,21.02,21.05,25600.0,14.3441,14.3577,14.3373,14.3577,25600.0
2009-09-21 12:35:00,21.04,21.06,21.03,21.04,14600.0,14.3509,14.3645,14.3441,14.3509,14600.0
2009-09-21 12:40:00,21.04,21.06,21.0,21.01,56600.0,14.3509,14.3645,14.3236,14.3304,56600.0
2009-09-21 12:45:00,21.0,21.02,20.96,20.96,60000.0,14.3236,14.3373,14.2963,14.2963,60000.0
2009-09-21 12:50:00,20.96,20.99,20.94,20.99,37800.0,14.2963,14.3168,14.2827,14.3168,37800.0
2009-09-21 12:55:00,20.99,20.99,20.94,20.96,29400.0,14.3168,14.3168,14.2827,14.2963,29400.0
2009-09-21 13:00:00,20.96,20.97,20.95,20.96,16000.0,14.2963,14.3031,14.2895,14.2963,16000.0
2009-09-21 13:05:00,20.95,20.98,20.93,20.95,48400.0,14.2895,14.31,14.2759,14.2895,48400.0
2009-09-21 13:10:00,20.96,21.0,20.95,20.99,23000.0,14.2963,14.3236,14.2895,14.3168,23000.0
2009-09-21 13:15:00,21.0,21.0,20.98,20.99,18200.0,14.3236,14.3236,14.31,14.3168,18200.0
2009-09-21 13:20:00,20.99,21.02,20.99,21.02,20000.0,14.3168,14.3373,14.3168,14.3373,20000.0
2009-09-21 13:25:00,21.01,21.02,21.0,21.02,29200.0,14.3304,14.3373,14.3236,14.3373,29200.0
2009-09-21 13:30:00,21.02,21.04,21.02,21.04,32200.0,14.3373,14.3509,14.3373,14.3509,32200.0
2009-09-21 13:35:00,21.03,21.06,21.02,21.03,56800.0,14.3441,14.3645,14.3373,14.3441,56800.0
2009-09-21 13:40:00,21.03,21.04,21.02,21.03,38200.0,14.3441,14.3509,14.3373,14.3441,38200.0
2009-09-21 13:45:00,21.03,21.06,21.02,21.02,52200.0,14.3441,14.3645,14.3373,14.3373,52200.0
2009-09-21 13:50:00,21.02,21.04,21.0,21.01,38200.0,14.3373,14.3509,14.3236,14.3304,38200.0
2009-09-21 13:55:00,21.02,21.06,21.01,21.02,34800.0,14.3373,14.3645,14.3304,14.3373,34800.0
2009-09-21 14:00:00,21.02,21.06,21.01,21.04,68400.0,14.3373,14.3645,14.3304,14.3509,68400.0
2009-09-21 14:05:00,21.04,21.04,20.99,20.99,29000.0,14.3509,14.3509,14.3168,14.3168,29000.0
2009-09-21 14:10:00,20.99,20.99,20.96,20.99,77200.0,14.3168,14.3168,14.2963,14.3168,77200.0
2009-09-21 14:15:00,20.98,20.98,20.95,20.96,33400.0,14.31,14.31,14.2895,14.2963,33400.0
2009-09-21 14:20:00,20.95,20.99,20.95,20.97,36000.0,14.2895,14.3168,14.2895,14.3031,36000.0
2009-09-21 14:25:00,20.97,21.0,20.96,21.0,25200.0,14.3031,14.3236,14.2963,14.3236,25200.0
2009-09-21 14:30:00,21.0,21.05,21.0,21.05,41200.0,14.3236,14.3577,14.3236,14.3577,41200.0
2009-09-21 14:35:00,21.04,21.05,21.0,21.0,33600.0,14.3509,14.3577,14.3236,14.3236,33600.0
2009-09-21 14:40:00,21.0,21.04,20.99,21.03,43400.0,14.3236,14.3509,14.3168,14.3441,43400.0
2009-09-21 14:45:00,21.04,21.06,21.03,21.05,64200.0,14.3509,14.3645,14.3441,14.3577,64200.0
2009-09-21 14:50:00,21.05,21.07,21.03,21.06,102200.0,14.3577,14.3714,14.3441,14.3645,102200.0
2009-09-21 14:55:00,21.08,21.11,21.07,21.08,129000.0,14.3782,14.3986,14.3714,14.3782,129000.0
2009-09-21 15:00:00,21.08,21.13,21.07,21.13,67800.0,14.3782,14.4123,14.3714,14.4123,67800.0
2009-09-21 15:05:00,21.13,21.18,21.12,21.18,167000.0,14.4123,14.4464,14.4055,14.4464,167000.0
2009-09-21 15:10:00,21.18,21.19,21.15,21.18,130000.0,14.4464,14.4532,14.4259,14.4464,130000.0
2009-09-21 15:15:00,21.17,21.25,21.17,21.24,147200.0,14.4396,14.4941,14.4396,14.4873,147200.0
2009-09-21 15:20:00,21.24,21.3,21.24,21.29,133000.0,14.4873,14.5282,14.4873,14.5214,133000.0
2009-09-21 15:25:00,21.29,21.32,21.23,21.23,134600.0,14.5214,14.5419,14.4805,14.4805,134600.0
2009-09-21 15:30:00,21.23,21.23,21.11,21.13,212000.0,14.4805,14.4805,14.3986,14.4123,212000.0
2009-09-21 15:35:00,21.13,21.25,21.11,21.2,290800.0,14.4123,14.4941,14.3986,14.46,290800.0
2009-09-21 15:40:00,21.2,21.21,21.18,21.19,129800.0,14.46,14.4668,14.4464,14.4532,129800.0
2009-09-21 15:45:00,21.19,21.2,21.1,21.11,206400.0,14.4532,14.46,14.3918,14.3986,206400.0
2009-09-21 15:50:00,21.1,21.18,21.09,21.18,289200.0,14.3918,14.4464,14.385,14.4464,289200.0
2009-09-21 15:55:00,21.18,21.21,21.13,21.14,379800.0,14.4464,14.4668,14.4123,14.4191,379800.0
2009-09-22 09:30:00,21.3,21.41,21.3,21.34,95800.0,14.5282,14.6033,14.5282,14.5555,95800.0
2009-09-22 09:35:00,21.36,21.43,21.34,21.41,68200.0,14.5692,14.6169,14.5555,14.6033,68200.0
2009-09-22 09:40:00,21.42,21.47,21.37,21.39,87200.0,14.6101,14.6442,14.576,14.5896,87200.0
2009-09-22 09:45:00,21.38,21.45,21.34,21.4,76400.0,14.5828,14.6305,14.5555,14.5964,76400.0
2009-09-22 09:50:00,21.41,21.52,21.38,21.52,115800.0,14.6033,14.6783,14.5828,14.6783,115800.0
2009-09-22 09:55:00,21.52,21.52,21.4,21.43,77000.0,14.6783,14.6783,14.5964,14.6169,77000.0
2009-09-22 10:00:00,21.43,21.48,21.37,21.46,104200.0,14.6169,14.651,14.576,14.6374,104200.0
2009-09-22 10:05:00,21.46,21.46,21.41,21.45,46600.0,14.6374,14.6374,14.6033,14.6305,46600.0
2009-09-22 10:10:00,21.45,21.47,21.42,21.44,41600.0,14.6305,14.6442,14.6101,14.6237,41600.0
2009-09-22 10:15:00,21.44,21.44,21.34,21.39,49200.0,14.6237,14.6237,14.5555,14.5896,49200.0
2009-09-22 10:20:00,21.39,21.4,21.34,21.35,45400.0,14.5896,14.5964,14.5555,14.5623,45400.0
2009-09-22 10:25:00,21.36,21.44,21.35,21.4,63000.0,14.5692,14.6237,14.5623,14.5964,63000.0
2009-09-22 10:30:00,21.4,21.4,21.31,21.36,70600.0,14.5964,14.5964,14.5351,14.5692,70600.0
2009-09-22 10:35:00,21.36,21.36,21.31,21.36,62600.0,14.5692,14.5692,14.5351,14.5692,62600.0
2009-09-22 10:40:00,21.36,21.4,21.33,21.4,54000.0,14.5692,14.5964,14.5487,14.5964,54000.0
2009-09-22 10:45:00,21.4,21.41,21.36,21.41,53600.0,14.5964,14.6033,14.5692,14.6033,53600.0
2009-09-22 10:50:00,21.4,21.43,21.39,21.43,22400.0,14.5964,14.6169,14.5896,14.6169,22400.0
2009-09-22 10:55:00,21.42,21.43,21.35,21.38,76800.0,14.6101,14.6169,14.5623,14.5828,76800.0
2009-09-22 11:00:00,21.39,21.43,21.39,21.4,40000.0,14.5896,14.6169,14.5896,14.5964,40000.0
2009-09-22 11:05:00,21.4,21.43,21.36,21.42,53200.0,14.5964,14.6169,14.5692,14.6101,53200.0
2009-09-22 11:10:00,21.42,21.44,21.41,21.43,27000.0,14.6101,14.6237,14.6033,14.6169,27000.0
2009-09-22 11:15:00,21.43,21.45,21.39,21.4,51600.0,14.6169,14.6305,14.5896,14.5964,51600.0
2009-09-22 11:20:00,21.41,21.43,21.36,21.36,68400.0,14.6033,14.6169,14.5692,14.5692,68400.0
2009-09-22 11:25:00,21.36,21.38,21.34,21.34,44400.0,14.5692,14.5828,14.5555,14.5555,44400.0
2009-09-22 11:30:00,21.34,21.38,21.32,21.35,51600.0,14.5555,14.5828,14.5419,14.5623,51600.0
2009-09-22 11:35:00,21.35,21.35,21.3,21.31,41000.0,14.5623,14.5623,14.5282,14.5351,41000.0
2009-09-22 11:40:00,21.32,21.36,21.31,21.34,38000.0,14.5419,14.5692,14.5351,14.5555,38000.0
2009-09-22 11:45:00,21.35,21.41,21.35,21.36,48800.0,14.5623,14.6033,14.5623,14.5692,48800.0
2009-09-22 11:50:00,21.36,21.44,21.36,21.39,115400.0,14.5692,14.6237,14.5692,14.5896,115400.0
2009-09-22 11:55:00,21.39,21.4,21.35,21.4,26200.0,14.5896,14.5964,14.5623,14.5964,26200.0
2009-09-22 12:00:00,21.4,21.47,21.4,21.43,67800.0,14.5964,14.6442,14.5964,14.6169,67800.0
2009-09-22 12:05:00,21.43,21.46,21.42,21.44,24000.0,14.6169,14.6374,14.6101,14.6237,24000.0
2009-09-22 12:10:00,21.44,21.47,21.43,21.43,43600.0,14.6237,14.6442,14.6169,14.6169,43600.0
2009-09-22 12:15:00,21.44,21.44,21.39,21.42,49600.0,14.6237,14.6237,14.5896,14.6101,49600.0
2009-09-22 12:20:00,21.41,21.43,21.38,21.43,33400.0,14.6033,14.6169,14.5828,14.6169,33400.0
2009-09-22 12:25:00,21.42,21.48,21.4,21.48,57200.0,14.6101,14.651,14.5964,14.651,57200.0
2009-09-22 12:30:00,21.48,21.5,21.47,21.48,29600.0,14.651,14.6646,14.6442,14.651,29600.0
2009-09-22 12:35:00,21.49,21.49,21.43,21.46,30200.0,14.6578,14.6578,14.6169,14.6374,30200.0
2009-09-22 12:40:00,21.45,21.46,21.43,21.43,11600.0,14.6305,14.6374,14.6169,14.6169,11600.0
2009-09-22 12:45:00,21.42,21.43,21.41,21.43,20000.0,14.6101,14.6169,14.6033,14.6169,20000.0
2009-09-22 12:50:00,21.43,21.46,21.41,21.42,14000.0,14.6169,14.6374,14.6033,14.6101,14000.0
2009-09-22 12:55:00,21.42,21.43,21.4,21.4,21400.0,14.6101,14.6169,14.5964,14.5964,21400.0
2009-09-22 13:00:00,21.41,21.42,21.39,21.41,32800.0,14.6033,14.6101,14.5896,14.6033,32800.0
2009-09-22 13:05:00,21.41,21.46,21.41,21.44,23200.0,14.6033,14.6374,14.6033,14.6237,23200.0
2009-09-22 13:10:00,21.44,21.47,21.36,21.39,60000.0,14.6237,14.6442,14.5692,14.5896,60000.0
2009-09-22 13:15:00,21.38,21.39,21.35,21.38,24400.0,14.5828,14.5896,14.5623,14.5828,24400.0
2009-09-22 13:20:00,21.38,21.38,21.33,21.36,34600.0,14.5828,14.5828,14.5487,14.5692,34600.0
2009-09-22 13:25:00,21.38,21.4,21.37,21.38,15800.0,14.5828,14.5964,14.576,14.5828,15800.0
2009-09-22 13:30:00,21.38,21.39,21.36,21.38,16600.0,14.5828,14.5896,14.5692,14.5828,16600.0
2009-09-22 13:35:00,21.38,21.41,21.32,21.32,45400.0,14.5828,14.6033,14.5419,14.5419,45400.0
2009-09-22 13:40:00,21.31,21.39,21.31,21.39,29200.0,14.5351,14.5896,14.5351,14.5896,29200.0
2009-09-22 13:45:00,21.38,21.45,21.38,21.44,37200.0,14.5828,14.6305,14.5828,14.6237,37200.0
2009-09-22 13:50:00,21.44,21.49,21.43,21.44,82400.0,14.6237,14.6578,14.6169,14.6237,82400.0
2009-09-22 13:55:00,21.45,21.46,21.43,21.43,40600.0,14.6305,14.6374,14.6169,14.6169,40600.0
2009-09-22 14:00:00,21.44,21.48,21.43,21.46,49600.0,14.6237,14.651,14.6169,14.6374,49600.0
2009-09-22 14:05:00,21.47,21.47,21.43,21.45,32000.0,14.6442,14.6442,14.6169,14.6305,32000.0
2009-09-22 14:10:00,21.46,21.47,21.42,21.44,63200.0,14.6374,14.6442,14.6101,14.6237,63200.0
2009-09-22 14:15:00,21.43,21.45,21.41,21.43,29000.0,14.6169,14.6305,14.6033,14.6169,29000.0
2009-09-22 14:20:00,21.43,21.44,21.4,21.41,42800.0,14.6169,14.6237,14.5964,14.6033,42800.0
2009-09-22 14:25:00,21.42,21.43,21.41,21.43,24000.0,14.6101,14.6169,14.6033,14.6169,24000.0
2009-09-22 14:30:00,21.43,21.44,21.39,21.4,53800.0,14.6169,14.6237,14.5896,14.5964,53800.0
2009-09-22 14:35:00,21.39,21.42,21.38,21.42,33600.0,14.5896,14.6101,14.5828,14.6101,33600.0
2009-09-22 14:40:00,21.42,21.45,21.42,21.43,28400.0,14.6101,14.6305,14.6101,14.6169,28400.0
2009-09-22 14:45:00,21.42,21.43,21.39,21.39,47000.0,14.6101,14.6169,14.5896,14.5896,47000.0
2009-09-22 14:50:00,21.39,21.41,21.36,21.4,44800.0,14.5896,14.6033,14.5692,14.5964,44800.0
2009-09-22 14:55:00,21.4,21.41,21.39,21.41,49200.0,14.5964,14.6033,14.5896,14.6033,49200.0
2009-09-22 15:00:00,21.41,21.43,21.36,21.42,107800.0,14.6033,14.6169,14.5692,14.6101,107800.0
2009-09-22 15:05:00,21.42,21.42,21.36,21.41,69000.0,14.6101,14.6101,14.5692,14.6033,69000.0
2009-09-22 15:10:00,21.41,21.41,21.32,21.32,113400.0,14.6033,14.6033,14.5419,14.5419,113400.0
2009-09-22 15:15:00,21.32,21.36,21.3,21.33,112400.0,14.5419,14.5692,14.5282,14.5487,112400.0
2009-09-22 15:20:00,21.34,21.41,21.33,21.41,81600.0,14.5555,14.6033,14.5487,14.6033,81600.0
2009-09-22 15:25:00,21.41,21.41,21.34,21.37,70800.0,14.6033,14.6033,14.5555,14.576,70800.0
2009-09-22 15:30:00,21.37,21.39,21.36,21.37,58200.0,14.576,14.5896,14.5692,14.576,58200.0
2009-09-22 15:35:00,21.38,21.42,21.38,21.4,79000.0,14.5828,14.6101,14.5828,14.5964,79000.0
2009-09-22 15:40:00,21.41,21.45,21.35,21.35,290800.0,14.6033,14.6305,14.5623,14.5623,290800.0
2009-09-22 15:45:00,21.35,21.38,21.34,21.36,150000.0,14.5623,14.5828,14.5555,14.5692,150000.0
2009-09-22 15:50:00,21.36,21.37,21.28,21.3,386000.0,14.5692,14.576,14.5146,14.5282,386000.0
2009-09-22 15:55:00,21.3,21.41,21.28,21.4,394400.0,14.5282,14.6033,14.5146,14.5964,394400.0
2009-09-23 09:30:00,21.38,21.45,21.25,21.25,101800.0,14.5828,14.6305,14.4941,14.4941,101800.0
2009-09-23 09:35:00,21.26,21.3,21.17,21.28,71400.0,14.5009,14.5282,14.4396,14.5146,71400.0
2009-09-23 09:40:00,21.31,21.34,21.25,21.34,40800.0,14.5351,14.5555,14.4941,14.5555,40800.0
2009-09-23 09:45:00,21.34,21.4,21.28,21.39,63600.0,14.5555,14.5964,14.5146,14.5896,63600.0
2009-09-23 09:50:00,21.4,21.43,21.38,21.4,39200.0,14.5964,14.6169,14.5828,14.5964,39200.0
2009-09-23 09:55:00,21.41,21.43,21.38,21.42,60200.0,14.6033,14.6169,14.5828,14.6101,60200.0
2009-09-23 10:00:00,21.4,21.47,21.38,21.47,78600.0,14.5964,14.6442,14.5828,14.6442,78600.0
2009-09-23 10:05:00,21.46,21.53,21.45,21.49,62200.0,14.6374,14.6851,14.6305,14.6578,62200.0
2009-09-23 10:10:00,21.49,21.52,21.47,21.5,44600.0,14.6578,14.6783,14.6442,14.6646,44600.0
2009-09-23 10:15:00,21.5,21.64,21.5,21.63,95400.0,14.6646,14.7601,14.6646,14.7533,95400.0
2009-09-23 10:20:00,21.63,21.64,21.58,21.63,110400.0,14.7533,14.7601,14.7192,14.7533,110400.0
2009-09-23 10:25:00,21.63,21.63,21.59,21.6,41800.0,14.7533,14.7533,14.726,14.7329,41800.0
2009-09-23 10:30:00,21.6,21.63,21.55,21.58,55400.0,14.7329,14.7533,14.6988,14.7192,55400.0
2009-09-23 10:35:00,21.58,21.59,21.48,21.48,88400.0,14.7192,14.726,14.651,14.651,88400.0
2009-09-23 10:40:00,21.48,21.5,21.39,21.42,118800.0,14.651,14.6646,14.5896,14.6101,118800.0
2009-09-23 10:45:00,21.42,21.43,21.4,21.43,67000.0,14.6101,14.6169,14.5964,14.6169,67000.0
2009-09-23 10:50:00,21.43,21.46,21.41,21.43,68600.0,14.6169,14.6374,14.6033,14.6169,68600.0
2009-09-23 10:55:00,21.42,21.47,21.41,21.45,48000.0,14.6101,14.6442,14.6033,14.6305,48000.0
2009-09-23 11:00:00,21.45,21.5,21.43,21.47,76000.0,14.6305,14.6646,14.6169,14.6442,76000.0
2009-09-23 11:05:00,21.47,21.48,21.44,21.45,33800.0,14.6442,14.651,14.6237,14.6305,33800.0
2009-09-23 11:10:00,21.46,21.46,21.4,21.41,44200.0,14.6374,14.6374,14.5964,14.6033,44200.0
2009-09-23 11:15:00,21.42,21.42,21.36,21.4,31000.0,14.6101,14.6101,14.5692,14.5964,31000.0
2009-09-23 11:20:00,21.4,21.45,21.4,21.45,28200.0,14.5964,14.6305,14.5964,14.6305,28200.0
2009-09-23 11:25:00,21.46,21.52,21.46,21.51,48800.0,14.6374,14.6783,14.6374,14.6715,48800.0
2009-09-23 11:30:00,21.51,21.59,21.5,21.57,45400.0,14.6715,14.726,14.6646,14.7124,45400.0
2009-09-23 11:35:00,21.56,21.57,21.52,21.54,34000.0,14.7056,14.7124,14.6783,14.6919,34000.0
2009-09-23 11:40:00,21.53,21.57,21.47,21.57,71600.0,14.6851,14.7124,14.6442,14.7124,71600.0
2009-09-23 11:45:00,21.57,21.57,21.52,21.52,10200.0,14.7124,14.7124,14.6783,14.6783,10200.0
2009-09-23 11:50:00,21.53,21.56,21.52,21.55,19600.0,14.6851,14.7056,14.6783,14.6988,19600.0
2009-09-23 11:55:00,21.56,21.64,21.56,21.63,42400.0,14.7056,14.7601,14.7056,14.7533,42400.0
2009-09-23 12:00:00,21.61,21.63,21.59,21.61,39600.0,14.7397,14.7533,14.726,14.7397,39600.0
2009-09-23 12:05:00,21.61,21.62,21.59,21.6,19400.0,14.7397,14.7465,14.726,14.7329,19400.0
2009-09-23 12:10:00,21.6,21.61,21.56,21.57,14000.0,14.7329,14.7397,14.7056,14.7124,14000.0
2009-09-23 12:15:00,21.57,21.59,21.55,21.58,27400.0,14.7124,14.726,14.6988,14.7192,27400.0
2009-09-23 12:20:00,21.56,21.61,21.55,21.59,24600.0,14.7056,14.7397,14.6988,14.726,24600.0
2009-09-23 12:25:00,21.59,21.61,21.59,21.6,32600.0,14.726,14.7397,14.726,14.7329,32600.0
2009-09-23 12:30:00,21.6,21.64,21.59,21.6,62000.0,14.7329,14.7601,14.726,14.7329,62000.0
2009-09-23 12:35:00,21.6,21.64,21.59,21.61,78200.0,14.7329,14.7601,14.726,14.7397,78200.0
2009-09-23 12:40:00,21.61,21.64,21.61,21.63,17800.0,14.7397,14.7601,14.7397,14.7533,17800.0
2009-09-23 12:45:00,21.62,21.65,21.61,21.64,28000.0,14.7465,14.767,14.7397,14.7601,28000.0
2009-09-23 12:50:00,21.63,21.63,21.58,21.61,23000.0,14.7533,14.7533,14.7192,14.7397,23000.0
2009-09-23 12:55:00,21.6,21.61,21.58,21.61,30400.0,14.7329,14.7397,14.7192,14.7397,30400.0
2009-09-23 13:00:00,21.61,21.61,21.56,21.58,44000.0,14.7397,14.7397,14.7056,14.7192,44000.0
2009-09-23 13:05:00,21.58,21.59,21.55,21.56,36800.0,14.7192,14.726,14.6988,14.7056,36800.0
2009-09-23 13:10:00,21.56,21.56,21.53,21.53,19600.0,14.7056,14.7056,14.6851,14.6851,19600.0
2009-09-23 13:15:00,21.54,21.56,21.52,21.53,51400.0,14.6919,14.7056,14.6783,14.6851,51400.0
2009-09-23 13:20:00,21.53,21.54,21.48,21.5,36200.0,14.6851,14.6919,14.651,14.6646,36200.0
2009-09-23 13:25:00,21.49,21.49,21.46,21.47,29000.0,14.6578,14.6578,14.6374,14.6442,29000.0
2009-09-23 13:30:00,21.47,21.51,21.46,21.46,61400.0,14.6442,14.6715,14.6374,14.6374,61400.0
2009-09-23 13:35:00,21.46,21.49,21.43,21.46,31400.0,14.6374,14.6578,14.6169,14.6374,31400.0
2009-09-23 13:40:00,21.46,21.48,21.46,21.48,21000.0,14.6374,14.651,14.6374,14.651,21000.0
2009-09-23 13:45:00,21.48,21.53,21.47,21.52,48600.0,14.651,14.6851,14.6442,14.6783,48600.0
2009-09-23 13:50:00,21.52,21.52,21.47,21.5,31600.0,14.6783,14.6783,14.6442,14.6646,31600.0
2009-09-23 13:55:00,21.5,21.54,21.48,21.54,46600.0,14.6646,14.6919,14.651,14.6919,46600.0
2009-09-23 14:00:00,21.53,21.53,21.47,21.47,38600.0,14.6851,14.6851,14.6442,14.6442,38600.0
2009-09-23 14:05:00,21.47,21.49,21.45,21.46,21000.0,14.6442,14.6578,14.6305,14.6374,21000.0
2009-09-23 14:10:00,21.46,21.47,21.43,21.46,44200.0,14.6374,14.6442,14.6169,14.6374,44200.0
2009-09-23 14:15:00,21.46,21.64,21.46,21.6,125600.0,14.6374,14.7601,14.6374,14.7329,125600.0
2009-09-23 14:20:00,21.61,21.63,21.48,21.54,52800.0,14.7397,14.7533,14.651,14.6919,52800.0
2009-09-23 14:25:00,21.53,21.58,21.5,21.58,66200.0,14.6851,14.7192,14.6646,14.7192,66200.0
2009-09-23 14:30:00,21.58,21.6,21.54,21.58,102000.0,14.7192,14.7329,14.6919,14.7192,102000.0
2009-09-23 14:35:00,21.6,21.64,21.54,21.56,74000.0,14.7329,14.7601,14.6919,14.7056,74000.0
2009-09-23 14:40:00,21.56,21.63,21.55,21.57,43600.0,14.7056,14.7533,14.6988,14.7124,43600.0
2009-09-23 14:45:00,21.57,21.61,21.57,21.61,71200.0,14.7124,14.7397,14.7124,14.7397,71200.0
2009-09-23 14:50:00,21.61,21.68,21.6,21.68,86800.0,14.7397,14.7874,14.7329,14.7874,86800.0
2009-09-23 14:55:00,21.67,21.67,21.49,21.5,120000.0,14.7806,14.7806,14.6578,14.6646,120000.0
2009-09-23 15:00:00,21.5,21.59,21.5,21.52,80200.0,14.6646,14.726,14.6646,14.6783,80200.0
2009-09-23 15:05:00,21.54,21.56,21.47,21.5,75000.0,14.6919,14.7056,14.6442,14.6646,75000.0
2009-09-23 15:10:00,21.5,21.53,21.43,21.48,145400.0,14.6646,14.6851,14.6169,14.651,145400.0
2009-09-23 15:15:00,21.48,21.49,21.39,21.44,117400.0,14.651,14.6578,14.5896,14.6237,117400.0
2009-09-23 15:20:00,21.43,21.43,21.34,21.36,75600.0,14.6169,14.6169,14.5555,14.5692,75600.0
2009-09-23 15:25:00,21.36,21.42,21.32,21.36,111600.0,14.5692,14.6101,14.5419,14.5692,111600.0
2009-09-23 15:30:00,21.36,21.36,21.21,21.25,150400.0,14.5692,14.5692,14.4668,14.4941,150400.0
2009-09-23 15:35:00,21.25,21.32,21.21,21.28,175600.0,14.4941,14.5419,14.4668,14.5146,175600.0
2009-09-23 15:40:00,21.28,21.31,21.24,21.25,176600.0,14.5146,14.5351,14.4873,14.4941,176600.0
2009-09-23 15:45:00,21.25,21.26,21.14,21.21,257400.0,14.4941,14.5009,14.4191,14.4668,257400.0
2009-09-23 15:50:00,21.21,21.21,21.0,21.07,350600.0,14.4668,14.4668,14.3236,14.3714,350600.0
2009-09-23 15:55:00,21.07,21.09,20.96,20.97,614600.0,14.3714,14.385,14.2963,14.3031,614600.0
2009-09-24 09:30:00,21.05,21.23,21.05,21.14,105400.0,14.3577,14.4805,14.3577,14.4191,105400.0
2009-09-24 09:35:00,21.13,21.25,21.07,21.21,56400.0,14.4123,14.4941,14.3714,14.4668,56400.0
2009-09-24 09:40:00,21.22,21.31,21.16,21.18,101000.0,14.4737,14.5351,14.4327,14.4464,101000.0
2009-09-24 09:45:00,21.18,21.31,21.16,21.28,94400.0,14.4464,14.5351,14.4327,14.5146,94400.0
2009-09-24 09:50:00,21.29,21.29,21.11,21.15,107600.0,14.5214,14.5214,14.3986,14.4259,107600.0
2009-09-24 09:55:00,21.15,21.3,21.15,21.27,47400.0,14.4259,14.5282,14.4259,14.5078,47400.0
2009-09-24 10:00:00,21.27,21.28,21.0,21.08,136600.0,14.5078,14.5146,14.3236,14.3782,136600.0
2009-09-24 10:05:00,21.07,21.08,20.83,20.99,121200.0,14.3714,14.3782,14.2077,14.3168,121200.0
2009-09-24 10:10:00,20.98,21.01,20.89,20.91,149400.0,14.31,14.3304,14.2486,14.2622,149400.0
2009-09-24 10:15:00,20.91,20.96,20.82,20.92,103400.0,14.2622,14.2963,14.2008,14.269,103400.0
2009-09-24 10:20:00,20.91,20.99,20.83,20.95,107200.0,14.2622,14.3168,14.2077,14.2895,107200.0
2009-09-24 10:25:00,20.96,20.97,20.83,20.84,78000.0,14.2963,14.3031,14.2077,14.2145,78000.0
2009-09-24 10:30:00,20.84,20.85,20.76,20.84,54600.0,14.2145,14.2213,14.1599,14.2145,54600.0
2009-09-24 10:35:00,20.83,20.83,20.7,20.75,122400.0,14.2077,14.2077,14.119,14.1531,122400.0
2009-09-24 10:40:00,20.75,20.78,20.63,20.66,129600.0,14.1531,14.1736,14.0712,14.0917,129600.0
2009-09-24 10:45:00,20.66,20.73,20.63,20.69,75800.0,14.0917,14.1394,14.0712,14.1122,75800.0
2009-09-24 10:50:00,20.68,20.83,20.68,20.83,96200.0,14.1053,14.2077,14.1053,14.2077,96200.0
2009-09-24 10:55:00,20.83,20.9,20.79,20.86,68400.0,14.2077,14.2554,14.1804,14.2281,68400.0
2009-09-24 11:00:00,20.88,20.88,20.85,20.86,136200.0,14.2418,14.2418,14.2213,14.2281,136200.0
2009-09-24 11:05:00,20.86,20.9,20.84,20.87,86000.0,14.2281,14.2554,14.2145,14.2349,86000.0
2009-09-24 11:10:00,20.87,20.98,20.87,20.94,77800.0,14.2349,14.31,14.2349,14.2827,77800.0
2009-09-24 11:15:00,20.95,20.95,20.86,20.91,33400.0,14.2895,14.2895,14.2281,14.2622,33400.0
2009-09-24 11:20:00,20.9,20.91,20.78,20.78,41600.0,14.2554,14.2622,14.1736,14.1736,41600.0
2009-09-24 11:25:00,20.78,20.86,20.78,20.86,31000.0,14.1736,14.2281,14.1736,14.2281,31000.0
2009-09-24 11:30:00,20.86,20.91,20.86,20.86,44400.0,14.2281,14.2622,14.2281,14.2281,44400.0
2009-09-24 11:35:00,20.86,20.87,20.84,20.86,27200.0,14.2281,14.2349,14.2145,14.2281,27200.0
2009-09-24 11:40:00,20.88,20.92,20.83,20.92,36000.0,14.2418,14.269,14.2077,14.269,36000.0
2009-09-24 11:45:00,20.93,20.99,20.9,20.93,74600.0,14.2759,14.3168,14.2554,14.2759,74600.0
2009-09-24 11:50:00,20.93,20.93,20.81,20.84,50600.0,14.2759,14.2759,14.194,14.2145,50600.0
2009-09-24 11:55:00,20.85,20.9,20.8,20.87,49600.0,14.2213,14.2554,14.1872,14.2349,49600.0
2009-09-24 12:00:00,20.89,20.92,20.86,20.92,28200.0,14.2486,14.269,14.2281,14.269,28200.0
2009-09-24 12:05:00,20.92,20.92,20.83,20.83,38000.0,14.269,14.269,14.2077,14.2077,38000.0
2009-09-24 12:10:00,20.82,20.84,20.8,20.83,24600.0,14.2008,14.2145,14.1872,14.2077,24600.0
2009-09-24 12:15:00,20.82,20.84,20.78,20.79,37000.0,14.2008,14.2145,14.1736,14.1804,37000.0
2009-09-24 12:20:00,20.8,20.86,20.8,20.82,54200.0,14.1872,14.2281,14.1872,14.2008,54200.0
2009-09-24 12:25:00,20.82,20.82,20.74,20.77,30000.0,14.2008,14.2008,14.1463,14.1667,30000.0
2009-09-24 12:30:00,20.77,20.81,20.74,20.74,28800.0,14.1667,14.194,14.1463,14.1463,28800.0
2009-09-24 12:35:00,20.74,20.74,20.71,20.73,23000.0,14.1463,14.1463,14.1258,14.1394,23000.0
2009-09-24 12:40:00,20.73,20.82,20.72,20.78,60800.0,14.1394,14.2008,14.1326,14.1736,60800.0
2009-09-24 12:45:00,20.78,20.78,20.68,20.77,33400.0,14.1736,14.1736,14.1053,14.1667,33400.0
2009-09-24 12:50:00,20.77,20.79,20.71,20.73,50200.0,14.1667,14.1804,14.1258,14.1394,50200.0
2009-09-24 12:55:00,20.73,20.73,20.65,20.68,51000.0,14.1394,14.1394,14.0849,14.1053,51000.0
2009-09-24 13:00:00,20.68,20.75,20.67,20.72,71400.0,14.1053,14.1531,14.0985,14.1326,71400.0
2009-09-24 13:05:00,20.71,20.75,20.68,20.71,43800.0,14.1258,14.1531,14.1053,14.1258,43800.0
2009-09-24 13:10:00,20.7,20.77,20.68,20.77,35800.0,14.119,14.1667,14.1053,14.1667,35800.0
2009-09-24 13:15:00,20.75,20.8,20.7,20.71,97000.0,14.1531,14.1872,14.119,14.1258,97000.0
2009-09-24 13:20:00,20.71,20.73,20.66,20.72,84000.0,14.1258,14.1394,14.0917,14.1326,84000.0
2009-09-24 13:25:00,20.71,20.73,20.69,20.72,46600.0,14.1258,14.1394,14.1122,14.1326,46600.0
2009-09-24 13:30:00,20.73,20.79,20.72,20.77,17000.0,14.1394,14.1804,14.1326,14.1667,17000.0
2009-09-24 13:35:00,20.78,20.78,20.7,20.75,36400.0,14.1736,14.1736,14.119,14.1531,36400.0
2009-09-24 13:40:00,20.75,20.76,20.64,20.66,60400.0,14.1531,14.1599,14.0781,14.0917,60400.0
2009-09-24 13:45:00,20.66,20.73,20.64,20.71,40600.0,14.0917,14.1394,14.0781,14.1258,40600.0
2009-09-24 13:50:00,20.71,20.71,20.6,20.6,88000.0,14.1258,14.1258,14.0508,14.0508,88000.0
2009-09-24 13:55:00,20.61,20.67,20.6,20.63,62000.0,14.0576,14.0985,14.0508,14.0712,62000.0
2009-09-24 14:00:00,20.63,20.66,20.6,20.66,47400.0,14.0712,14.0917,14.0508,14.0917,47400.0
2009-09-24 14:05:00,20.65,20.65,20.55,20.56,63000.0,14.0849,14.0849,14.0167,14.0235,63000.0
2009-09-24 14:10:00,20.56,20.58,20.52,20.55,64200.0,14.0235,14.0371,13.9962,14.0167,64200.0
2009-09-24 14:15:00,20.55,20.61,20.51,20.59,84600.0,14.0167,14.0576,13.9894,14.044,84600.0
2009-09-24 14:20:00,20.58,20.58,20.5,20.52,70600.0,14.0371,14.0371,13.9826,13.9962,70600.0
2009-09-24 14:25:00,20.52,20.57,20.5,20.55,87000.0,13.9962,14.0303,13.9826,14.0167,87000.0
2009-09-24 14:30:00,20.55,20.58,20.53,20.57,88000.0,14.0167,14.0371,14.003,14.0303,88000.0
2009-09-24 14:35:00,20.55,20.59,20.52,20.58,62000.0,14.0167,14.044,13.9962,14.0371,62000.0
2009-09-24 14:40:00,20.59,20.59,20.5,20.53,123200.0,14.044,14.044,13.9826,14.003,123200.0
2009-09-24 14:45:00,20.53,20.55,20.5,20.55,130600.0,14.003,14.0167,13.9826,14.0167,130600.0
2009-09-24 14:50:00,20.54,20.58,20.53,20.58,50800.0,14.0099,14.0371,14.003,14.0371,50800.0
2009-09-24 14:55:00,20.58,20.73,20.58,20.72,102000.0,14.0371,14.1394,14.0371,14.1326,102000.0
2009-09-24 15:00:00,20.7,20.74,20.67,20.68,123400.0,14.119,14.1463,14.0985,14.1053,123400.0
2009-09-24 15:05:00,20.68,20.74,20.67,20.7,83000.0,14.1053,14.1463,14.0985,14.119,83000.0
2009-09-24 15:10:00,20.7,20.82,20.66,20.79,128800.0,14.119,14.2008,14.0917,14.1804,128800.0
2009-09-24 15:15:00,20.78,20.82,20.75,20.75,112400.0,14.1736,14.2008,14.1531,14.1531,112400.0
2009-09-24 15:20:00,20.75,20.79,20.68,20.68,130400.0,14.1531,14.1804,14.1053,14.1053,130400.0
2009-09-24 15:25:00,20.68,20.73,20.67,20.67,113600.0,14.1053,14.1394,14.0985,14.0985,113600.0
2009-09-24 15:30:00,20.68,20.72,20.63,20.68,159000.0,14.1053,14.1326,14.0712,14.1053,159000.0
2009-09-24 15:35:00,20.68,20.7,20.61,20.63,124200.0,14.1053,14.119,14.0576,14.0712,124200.0
2009-09-24 15:40:00,20.63,20.66,20.58,20.63,169400.0,14.0712,14.0917,14.0371,14.0712,169400.0
2009-09-24 15:45:00,20.62,20.7,20.62,20.66,152600.0,14.0644,14.119,14.0644,14.0917,152600.0
2009-09-24 15:50:00,20.67,20.73,20.63,20.66,218200.0,14.0985,14.1394,14.0712,14.0917,218200.0
2009-09-24 15:55:00,20.66,20.67,20.56,20.6,503000.0,14.0917,14.0985,14.0235,14.0508,503000.0
2009-09-25 09:30:00,20.5,20.56,20.38,20.5,175000.0,13.9826,14.0235,13.9007,13.9826,175000.0
2009-09-25 09:35:00,20.49,20.68,20.43,20.64,71800.0,13.9757,14.1053,13.9348,14.0781,71800.0
2009-09-25 09:40:00,20.65,20.75,20.59,20.75,75200.0,14.0849,14.1531,14.044,14.1531,75200.0
2009-09-25 09:45:00,20.75,20.86,20.74,20.81,65200.0,14.1531,14.2281,14.1463,14.194,65200.0
2009-09-25 09:50:00,20.81,20.85,20.75,20.85,64200.0,14.194,14.2213,14.1531,14.2213,64200.0
2009-09-25 09:55:00,20.85,20.9,20.74,20.77,94400.0,14.2213,14.2554,14.1463,14.1667,94400.0
2009-09-25 10:00:00,20.77,20.85,20.67,20.79,129800.0,14.1667,14.2213,14.0985,14.1804,129800.0
2009-09-25 10:05:00,20.78,20.9,20.77,20.89,61800.0,14.1736,14.2554,14.1667,14.2486,61800.0
2009-09-25 10:10:00,20.89,20.9,20.77,20.8,49200.0,14.2486,14.2554,14.1667,14.1872,49200.0
2009-09-25 10:15:00,20.8,20.88,20.77,20.83,84400.0,14.1872,14.2418,14.1667,14.2077,84400.0
2009-09-25 10:20:00,20.83,20.93,20.78,20.82,84400.0,14.2077,14.2759,14.1736,14.2008,84400.0
2009-09-25 10:25:00,20.81,20.85,20.78,20.84,54400.0,14.194,14.2213,14.1736,14.2145,54400.0
2009-09-25 10:30:00,20.84,20.89,20.81,20.84,54200.0,14.2145,14.2486,14.194,14.2145,54200.0
2009-09-25 10:35:00,20.85,20.86,20.72,20.72,84000.0,14.2213,14.2281,14.1326,14.1326,84000.0
2009-09-25 10:40:00,20.72,20.75,20.67,20.74,69800.0,14.1326,14.1531,14.0985,14.1463,69800.0
2009-09-25 10:45:00,20.73,20.8,20.67,20.71,45800.0,14.1394,14.1872,14.0985,14.1258,45800.0
2009-09-25 10:50:00,20.72,20.76,20.67,20.72,74800.0,14.1326,14.1599,14.0985,14.1326,74800.0
2009-09-25 10:55:00,20.72,20.78,20.67,20.72,51600.0,14.1326,14.1736,14.0985,14.1326,51600.0
2009-09-25 11:00:00,20.73,20.73,20.61,20.65,59400.0,14.1394,14.1394,14.0576,14.0849,59400.0
2009-09-25 11:05:00,20.66,20.7,20.63,20.64,39400.0,14.0917,14.119,14.0712,14.0781,39400.0
2009-09-25 11:10:00,20.64,20.65,20.57,20.64,61800.0,14.0781,14.0849,14.0303,14.0781,61800.0
2009-09-25 11:15:00,20.65,20.67,20.6,20.65,38200.0,14.0849,14.0985,14.0508,14.0849,38200.0
2009-09-25 11:20:00,20.65,20.68,20.62,20.65,26600.0,14.0849,14.1053,14.0644,14.0849,26600.0
2009-09-25 11:25:00,20.64,20.65,20.6,20.65,59600.0,14.0781,14.0849,14.0508,14.0849,59600.0
2009-09-25 11:30:00,20.64,20.66,20.6,20.6,28600.0,14.0781,14.0917,14.0508,14.0508,28600.0
2009-09-25 11:35:00,20.6,20.63,20.57,20.63,33600.0,14.0508,14.0712,14.0303,14.0712,33600.0
2009-09-25 11:40:00,20.63,20.66,20.6,20.64,52200.0,14.0712,14.0917,14.0508,14.0781,52200.0
2009-09-25 11:45:00,20.63,20.63,20.58,20.59,20400.0,14.0712,14.0712,14.0371,14.044,20400.0
2009-09-25 11:50:00,20.58,20.61,20.57,20.58,19400.0,14.0371,14.0576,14.0303,14.0371,19400.0
2009-09-25 11:55:00,20.58,20.58,20.5,20.55,49000.0,14.0371,14.0371,13.9826,14.0167,49000.0
2009-09-25 12:00:00,20.54,20.59,20.52,20.57,33600.0,14.0099,14.044,13.9962,14.0303,33600.0
2009-09-25 12:05:00,20.57,20.61,20.56,20.59,13000.0,14.0303,14.0576,14.0235,14.044,13000.0
2009-09-25 12:10:00,20.59,20.6,20.53,20.53,24400.0,14.044,14.0508,14.003,14.003,24400.0
2009-09-25 12:15:00,20.53,20.53,20.4,20.42,119600.0,14.003,14.003,13.9144,13.928,119600.0
2009-09-25 12:20:00,20.41,20.44,20.36,20.43,120800.0,13.9212,13.9416,13.8871,13.9348,120800.0
2009-09-25 12:25:00,20.44,20.45,20.36,20.36,51400.0,13.9416,13.9485,13.8871,13.8871,51400.0
2009-09-25 12:30:00,20.37,20.41,20.36,20.39,27000.0,13.8939,13.9212,13.8871,13.9075,27000.0
2009-09-25 12:35:00,20.39,20.46,20.37,20.42,74400.0,13.9075,13.9553,13.8939,13.928,74400.0
2009-09-25 12:40:00,20.42,20.44,20.4,20.43,32400.0,13.928,13.9416,13.9144,13.9348,32400.0
2009-09-25 12:45:00,20.43,20.46,20.41,20.43,46400.0,13.9348,13.9553,13.9212,13.9348,46400.0
2009-09-25 12:50:00,20.43,20.46,20.43,20.45,17600.0,13.9348,13.9553,13.9348,13.9485,17600.0
2009-09-25 12:55:00,20.45,20.45,20.36,20.36,28400.0,13.9485,13.9485,13.8871,13.8871,28400.0
2009-09-25 13:00:00,20.36,20.39,20.33,20.34,42600.0,13.8871,13.9075,13.8666,13.8734,42600.0
2009-09-25 13:05:00,20.34,20.34,20.28,20.29,40400.0,13.8734,13.8734,13.8325,13.8393,40400.0
2009-09-25 13:10:00,20.29,20.3,20.24,20.28,77400.0,13.8393,13.8462,13.8052,13.8325,77400.0
2009-09-25 13:15:00,20.28,20.29,20.25,20.26,21400.0,13.8325,13.8393,13.8121,13.8189,21400.0
2009-09-25 13:20:00,20.25,20.28,20.24,20.25,37000.0,13.8121,13.8325,13.8052,13.8121,37000.0
2009-09-25 13:25:00,20.25,20.38,20.25,20.36,66800.0,13.8121,13.9007,13.8121,13.8871,66800.0
2009-09-25 13:30:00,20.36,20.4,20.32,20.36,62800.0,13.8871,13.9144,13.8598,13.8871,62800.0
2009-09-25 13:35:00,20.36,20.36,20.32,20.35,42800.0,13.8871,13.8871,13.8598,13.8803,42800.0
2009-09-25 13:40:00,20.35,20.4,20.35,20.39,42800.0,13.8803,13.9144,13.8803,13.9075,42800.0
2009-09-25 13:45:00,20.39,20.41,20.39,20.41,43400.0,13.9075,13.9212,13.9075,13.9212,43400.0
2009-09-25 13:50:00,20.41,20.42,20.36,20.42,48600.0,13.9212,13.928,13.8871,13.928,48600.0
2009-09-25 13:55:00,20.42,20.49,20.38,20.49,67400.0,13.928,13.9757,13.9007,13.9757,67400.0
2009-09-25 14:00:00,20.49,20.55,20.47,20.49,92000.0,13.9757,14.0167,13.9621,13.9757,92000.0
2009-09-25 14:05:00,20.49,20.56,20.49,20.5,42800.0,13.9757,14.0235,13.9757,13.9826,42800.0
2009-09-25 14:10:00,20.5,20.55,20.5,20.52,31000.0,13.9826,14.0167,13.9826,13.9962,31000.0
2009-09-25 14:15:00,20.52,20.52,20.49,20.52,60800.0,13.9962,13.9962,13.9757,13.9962,60800.0
2009-09-25 14:20:00,20.52,20.56,20.51,20.51,25600.0,13.9962,14.0235,13.9894,13.9894,25600.0
2009-09-25 14:25:00,20.5,20.52,20.46,20.46,44400.0,13.9826,13.9962,13.9553,13.9553,44400.0
2009-09-25 14:30:00,20.46,20.48,20.42,20.45,34400.0,13.9553,13.9689,13.928,13.9485,34400.0
2009-09-25 14:35:00,20.45,20.47,20.4,20.46,89000.0,13.9485,13.9621,13.9144,13.9553,89000.0
2009-09-25 14:40:00,20.46,20.47,20.42,20.43,41600.0,13.9553,13.9621,13.928,13.9348,41600.0
2009-09-25 14:45:00,20.43,20.5,20.43,20.46,40000.0,13.9348,13.9826,13.9348,13.9553,40000.0
2009-09-25 14:50:00,20.46,20.58,20.45,20.57,59200.0,13.9553,14.0371,13.9485,14.0303,59200.0
2009-09-25 14:55:00,20.56,20.57,20.55,20.55,34400.0,14.0235,14.0303,14.0167,14.0167,34400.0
2009-09-25 15:00:00,20.55,20.55,20.49,20.5,63600.0,14.0167,14.0167,13.9757,13.9826,63600.0
2009-09-25 15:05:00,20.5,20.52,20.49,20.5,62200.0,13.9826,13.9962,13.9757,13.9826,62200.0
2009-09-25 15:10:00,20.5,20.51,20.47,20.5,55600.0,13.9826,13.9894,13.9621,13.9826,55600.0
2009-09-25 15:15:00,20.49,20.53,20.47,20.5,49200.0,13.9757,14.003,13.9621,13.9826,49200.0
2009-09-25 15:20:00,20.51,20.55,20.49,20.54,75200.0,13.9894,14.0167,13.9757,14.0099,75200.0
2009-09-25 15:25:00,20.53,20.55,20.49,20.54,50800.0,14.003,14.0167,13.9757,14.0099,50800.0
2009-09-25 15:30:00,20.53,20.53,20.47,20.52,59400.0,14.003,14.003,13.9621,13.9962,59400.0
2009-09-25 15:35:00,20.52,20.52,20.45,20.45,104000.0,13.9962,13.9962,13.9485,13.9485,104000.0
2009-09-25 15:40:00,20.45,20.45,20.36,20.39,192400.0,13.9485,13.9485,13.8871,13.9075,192400.0
2009-09-25 15:45:00,20.39,20.43,20.34,20.39,179200.0,13.9075,13.9348,13.8734,13.9075,179200.0
2009-09-25 15:50:00,20.39,20.46,20.37,20.37,221800.0,13.9075,13.9553,13.8939,13.8939,221800.0
2009-09-25 15:55:00,20.37,20.38,20.3,20.34,518600.0,13.8939,13.9007,13.8462,13.8734,518600.0
2009-09-28 09:30:00,20.39,20.53,20.34,20.49,119800.0,13.9075,14.003,13.8734,13.9757,119800.0
2009-09-28 09:35:00,20.52,20.68,20.49,20.65,93200.0,13.9962,14.1053,13.9757,14.0849,93200.0
2009-09-28 09:40:00,20.63,20.74,20.58,20.71,64000.0,14.0712,14.1463,14.0371,14.1258,64000.0
2009-09-28 09:45:00,20.71,20.76,20.66,20.75,77600.0,14.1258,14.1599,14.0917,14.1531,77600.0
2009-09-28 09:50:00,20.75,20.86,20.73,20.86,76200.0,14.1531,14.2281,14.1394,14.2281,76200.0
2009-09-28 09:55:00,20.87,20.89,20.75,20.77,82000.0,14.2349,14.2486,14.1531,14.1667,82000.0
2009-09-28 10:00:00,20.78,20.86,20.78,20.8,84800.0,14.1736,14.2281,14.1736,14.1872,84800.0
2009-09-28 10:05:00,20.8,20.84,20.74,20.81,60800.0,14.1872,14.2145,14.1463,14.194,60800.0
2009-09-28 10:10:00,20.81,20.83,20.77,20.77,27000.0,14.194,14.2077,14.1667,14.1667,27000.0
2009-09-28 10:15:00,20.78,20.83,20.75,20.75,29200.0,14.1736,14.2077,14.1531,14.1531,29200.0
2009-09-28 10:20:00,20.76,20.86,20.76,20.83,45200.0,14.1599,14.2281,14.1599,14.2077,45200.0
2009-09-28 10:25:00,20.84,20.88,20.84,20.86,34600.0,14.2145,14.2418,14.2145,14.2281,34600.0
2009-09-28 10:30:00,20.86,20.94,20.85,20.93,84200.0,14.2281,14.2827,14.2213,14.2759,84200.0
2009-09-28 10:35:00,20.93,20.95,20.89,20.92,41000.0,14.2759,14.2895,14.2486,14.269,41000.0
2009-09-28 10:40:00,20.93,21.0,20.93,20.93,49800.0,14.2759,14.3236,14.2759,14.2759,49800.0
2009-09-28 10:45:00,20.93,20.94,20.91,20.92,38600.0,14.2759,14.2827,14.2622,14.269,38600.0
2009-09-28 10:50:00,20.92,20.96,20.9,20.9,66600.0,14.269,14.2963,14.2554,14.2554,66600.0
2009-09-28 10:55:00,20.9,20.95,20.9,20.94,26200.0,14.2554,14.2895,14.2554,14.2827,26200.0
2009-09-28 11:00:00,20.93,20.98,20.93,20.97,41200.0,14.2759,14.31,14.2759,14.3031,41200.0
2009-09-28 11:05:00,20.97,21.04,20.97,21.03,58400.0,14.3031,14.3509,14.3031,14.3441,58400.0
2009-09-28 11:10:00,21.04,21.04,20.99,21.03,31600.0,14.3509,14.3509,14.3168,14.3441,31600.0
2009-09-28 11:15:00,21.02,21.05,21.02,21.04,20000.0,14.3373,14.3577,14.3373,14.3509,20000.0
2009-09-28 11:20:00,21.04,21.08,20.95,21.03,120800.0,14.3509,14.3782,14.2895,14.3441,120800.0
2009-09-28 11:25:00,21.03,21.11,21.03,21.09,65800.0,14.3441,14.3986,14.3441,14.385,65800.0
2009-09-28 11:30:00,21.09,21.17,21.09,21.17,71000.0,14.385,14.4396,14.385,14.4396,71000.0
2009-09-28 11:35:00,21.17,21.17,21.13,21.16,28800.0,14.4396,14.4396,14.4123,14.4327,28800.0
2009-09-28 11:40:00,21.16,21.18,21.1,21.11,80200.0,14.4327,14.4464,14.3918,14.3986,80200.0
2009-09-28 11:45:00,21.11,21.15,21.07,21.08,144600.0,14.3986,14.4259,14.3714,14.3782,144600.0
2009-09-28 11:50:00,21.09,21.11,21.09,21.11,40200.0,14.385,14.3986,14.385,14.3986,40200.0
2009-09-28 11:55:00,21.1,21.11,21.06,21.08,34200.0,14.3918,14.3986,14.3645,14.3782,34200.0
2009-09-28 12:00:00,21.08,21.15,21.08,21.14,43200.0,14.3782,14.4259,14.3782,14.4191,43200.0
2009-09-28 12:05:00,21.14,21.21,21.14,21.16,49000.0,14.4191,14.4668,14.4191,14.4327,49000.0
2009-09-28 12:10:00,21.16,21.16,21.12,21.13,13000.0,14.4327,14.4327,14.4055,14.4123,13000.0
2009-09-28 12:15:00,21.13,21.15,21.09,21.09,87600.0,14.4123,14.4259,14.385,14.385,87600.0
2009-09-28 12:20:00,21.09,21.1,21.08,21.09,74600.0,14.385,14.3918,14.3782,14.385,74600.0
2009-09-28 12:25:00,21.09,21.13,21.08,21.11,26000.0,14.385,14.4123,14.3782,14.3986,26000.0
2009-09-28 12:30:00,21.11,21.11,21.07,21.09,16200.0,14.3986,14.3986,14.3714,14.385,16200.0
2009-09-28 12:35:00,21.09,21.1,21.08,21.1,9800.0,14.385,14.3918,14.3782,14.3918,9800.0
2009-09-28 12:40:00,21.1,21.15,21.1,21.14,30600.0,14.3918,14.4259,14.3918,14.4191,30600.0
2009-09-28 12:45:00,21.13,21.15,21.11,21.14,10800.0,14.4123,14.4259,14.3986,14.4191,10800.0
2009-09-28 12:50:00,21.14,21.14,21.1,21.1,15800.0,14.4191,14.4191,14.3918,14.3918,15800.0
2009-09-28 12:55:00,21.1,21.1,21.04,21.05,39400.0,14.3918,14.3918,14.3509,14.3577,39400.0
2009-09-28 13:00:00,21.05,21.09,21.05,21.08,28600.0,14.3577,14.385,14.3577,14.3782,28600.0
2009-09-28 13:05:00,21.08,21.1,21.07,21.07,44000.0,14.3782,14.3918,14.3714,14.3714,44000.0
2009-09-28 13:10:00,21.08,21.09,21.07,21.09,11000.0,14.3782,14.385,14.3714,14.385,11000.0
2009-09-28 13:15:00,21.09,21.1,21.07,21.08,29400.0,14.385,14.3918,14.3714,14.3782,29400.0
2009-09-28 13:20:00,21.08,21.1,21.05,21.08,41200.0,14.3782,14.3918,14.3577,14.3782,41200.0
2009-09-28 13:25:00,21.08,21.17,21.07,21.15,25800.0,14.3782,14.4396,14.3714,14.4259,25800.0
2009-09-28 13:30:00,21.15,21.18,21.14,21.15,21000.0,14.4259,14.4464,14.4191,14.4259,21000.0
2009-09-28 13:35:00,21.14,21.18,21.13,21.17,33000.0,14.4191,14.4464,14.4123,14.4396,33000.0
2009-09-28 13:40:00,21.17,21.24,21.16,21.24,61400.0,14.4396,14.4873,14.4327,14.4873,61400.0
2009-09-28 13:45:00,21.23,21.25,21.18,21.18,38000.0,14.4805,14.4941,14.4464,14.4464,38000.0
2009-09-28 13:50:00,21.18,21.22,21.17,21.18,31800.0,14.4464,14.4737,14.4396,14.4464,31800.0
2009-09-28 13:55:00,21.2,21.2,21.13,21.18,51800.0,14.46,14.46,14.4123,14.4464,51800.0
2009-09-28 14:00:00,21.16,21.18,21.16,21.16,38600.0,14.4327,14.4464,14.4327,14.4327,38600.0
2009-09-28 14:05:00,21.16,21.17,21.11,21.13,41600.0,14.4327,14.4396,14.3986,14.4123,41600.0
2009-09-28 14:10:00,21.13,21.15,21.1,21.11,69200.0,14.4123,14.4259,14.3918,14.3986,69200.0
2009-09-28 14:15:00,21.11,21.17,21.09,21.16,43400.0,14.3986,14.4396,14.385,14.4327,43400.0
2009-09-28 14:20:00,21.17,21.18,21.15,21.17,49600.0,14.4396,14.4464,14.4259,14.4396,49600.0
2009-09-28 14:25:00,21.17,21.25,21.16,21.24,109800.0,14.4396,14.4941,14.4327,14.4873,109800.0
2009-09-28 14:30:00,21.24,21.25,21.22,21.24,158400.0,14.4873,14.4941,14.4737,14.4873,158400.0
2009-09-28 14:35:00,21.23,21.24,21.17,21.2,81600.0,14.4805,14.4873,14.4396,14.46,81600.0
2009-09-28 14:40:00,21.2,21.21,21.13,21.15,54600.0,14.46,14.4668,14.4123,14.4259,54600.0
2009-09-28 14:45:00,21.16,21.18,21.15,21.16,97800.0,14.4327,14.4464,14.4259,14.4327,97800.0
2009-09-28 14:50:00,21.16,21.21,21.16,21.18,101600.0,14.4327,14.4668,14.4327,14.4464,101600.0
2009-09-28 14:55:00,21.17,21.18,21.15,21.16,46200.0,14.4396,14.4464,14.4259,14.4327,46200.0
2009-09-28 15:00:00,21.16,21.17,21.11,21.14,62600.0,14.4327,14.4396,14.3986,14.4191,62600.0
2009-09-28 15:05:00,21.14,21.17,21.14,21.16,80400.0,14.4191,14.4396,14.4191,14.4327,80400.0
2009-09-28 15:10:00,21.16,21.16,21.11,21.14,136400.0,14.4327,14.4327,14.3986,14.4191,136400.0
2009-09-28 15:15:00,21.11,21.15,21.1,21.11,176400.0,14.3986,14.4259,14.3918,14.3986,176400.0
2009-09-28 15:20:00,21.11,21.2,21.11,21.17,127000.0,14.3986,14.46,14.3986,14.4396,127000.0
2009-09-28 15:25:00,21.17,21.2,21.16,21.18,133000.0,14.4396,14.46,14.4327,14.4464,133000.0
2009-09-28 15:30:00,21.18,21.24,21.15,21.24,168600.0,14.4464,14.4873,14.4259,14.4873,168600.0
2009-09-28 15:35:00,21.24,21.24,21.18,21.18,124000.0,14.4873,14.4873,14.4464,14.4464,124000.0
2009-09-28 15:40:00,21.18,21.18,21.08,21.11,140400.0,14.4464,14.4464,14.3782,14.3986,140400.0
2009-09-28 15:45:00,21.12,21.13,21.06,21.1,187600.0,14.4055,14.4123,14.3645,14.3918,187600.0
2009-09-28 15:50:00,21.11,21.18,21.1,21.16,212400.0,14.3986,14.4464,14.3918,14.4327,212400.0
2009-09-28 15:55:00,21.16,21.28,21.15,21.25,560000.0,14.4327,14.5146,14.4259,14.4941,560000.0
2009-09-29 09:30:00,21.25,21.5,21.25,21.47,214800.0,14.4941,14.6646,14.4941,14.6442,214800.0
2009-09-29 09:35:00,21.47,21.5,21.42,21.5,152000.0,14.6442,14.6646,14.6101,14.6646,152000.0
2009-09-29 09:40:00,21.51,21.92,21.5,21.83,240400.0,14.6715,14.9511,14.6646,14.8897,240400.0
2009-09-29 09:45:00,21.84,21.85,21.7,21.7,80400.0,14.8966,14.9034,14.8011,14.8011,80400.0
2009-09-29 09:50:00,21.72,21.8,21.68,21.74,79400.0,14.8147,14.8693,14.7874,14.8283,79400.0
2009-09-29 09:55:00,21.74,21.86,21.74,21.79,133400.0,14.8283,14.9102,14.8283,14.8624,133400.0
2009-09-29 10:00:00,21.77,21.77,21.56,21.6,271800.0,14.8488,14.8488,14.7056,14.7329,271800.0
2009-09-29 10:05:00,21.61,21.69,21.58,21.68,102200.0,14.7397,14.7942,14.7192,14.7874,102200.0
2009-09-29 10:10:00,21.69,21.75,21.65,21.74,105600.0,14.7942,14.8352,14.767,14.8283,105600.0
2009-09-29 10:15:00,21.74,21.82,21.74,21.75,60000.0,14.8283,14.8829,14.8283,14.8352,60000.0
2009-09-29 10:20:00,21.76,21.79,21.73,21.73,59800.0,14.842,14.8624,14.8215,14.8215,59800.0
2009-09-29 10:25:00,21.74,21.75,21.67,21.7,70000.0,14.8283,14.8352,14.7806,14.8011,70000.0
2009-09-29 10:30:00,21.7,21.75,21.68,21.74,94800.0,14.8011,14.8352,14.7874,14.8283,94800.0
2009-09-29 10:35:00,21.75,21.82,21.63,21.79,138200.0,14.8352,14.8829,14.7533,14.8624,138200.0
2009-09-29 10:40:00,21.81,21.83,21.61,21.61,143600.0,14.8761,14.8897,14.7397,14.7397,143600.0
2009-09-29 10:45:00,21.61,21.67,21.6,21.65,105400.0,14.7397,14.7806,14.7329,14.767,105400.0
2009-09-29 10:50:00,21.65,21.67,21.61,21.64,87600.0,14.767,14.7806,14.7397,14.7601,87600.0
2009-09-29 10:55:00,21.64,21.66,21.56,21.56,111200.0,14.7601,14.7738,14.7056,14.7056,111200.0
2009-09-29 11:00:00,21.56,21.63,21.53,21.61,102600.0,14.7056,14.7533,14.6851,14.7397,102600.0
2009-09-29 11:05:00,21.6,21.65,21.59,21.61,59600.0,14.7329,14.767,14.726,14.7397,59600.0
2009-09-29 11:10:00,21.61,21.63,21.59,21.61,63000.0,14.7397,14.7533,14.726,14.7397,63000.0
2009-09-29 11:15:00,21.62,21.63,21.59,21.61,58600.0,14.7465,14.7533,14.726,14.7397,58600.0
2009-09-29 11:20:00,21.61,21.65,21.58,21.65,105800.0,14.7397,14.767,14.7192,14.767,105800.0
2009-09-29 11:25:00,21.65,21.71,21.65,21.7,50200.0,14.767,14.8079,14.767,14.8011,50200.0
2009-09-29 11:30:00,21.71,21.72,21.64,21.67,36200.0,14.8079,14.8147,14.7601,14.7806,36200.0
2009-09-29 11:35:00,21.67,21.67,21.58,21.59,24800.0,14.7806,14.7806,14.7192,14.726,24800.0
2009-09-29 11:40:00,21.59,21.6,21.54,21.55,31200.0,14.726,14.7329,14.6919,14.6988,31200.0
2009-09-29 11:45:00,21.55,21.55,21.45,21.5,96400.0,14.6988,14.6988,14.6305,14.6646,96400.0
2009-09-29 11:50:00,21.5,21.53,21.47,21.52,64400.0,14.6646,14.6851,14.6442,14.6783,64400.0
2009-09-29 11:55:00,21.53,21.6,21.5,21.59,160200.0,14.6851,14.7329,14.6646,14.726,160200.0
2009-09-29 12:00:00,21.59,21.64,21.58,21.64,46000.0,14.726,14.7601,14.7192,14.7601,46000.0
2009-09-29 12:05:00,21.64,21.66,21.61,21.66,45200.0,14.7601,14.7738,14.7397,14.7738,45200.0
2009-09-29 12:10:00,21.66,21.74,21.66,21.73,138400.0,14.7738,14.8283,14.7738,14.8215,138400.0
2009-09-29 12:15:00,21.74,21.78,21.71,21.74,116000.0,14.8283,14.8556,14.8079,14.8283,116000.0
2009-09-29 12:20:00,21.75,21.77,21.7,21.7,53200.0,14.8352,14.8488,14.8011,14.8011,53200.0
2009-09-29 12:25:00,21.7,21.81,21.7,21.77,90800.0,14.8011,14.8761,14.8011,14.8488,90800.0
2009-09-29 12:30:00,21.77,21.85,21.75,21.83,95200.0,14.8488,14.9034,14.8352,14.8897,95200.0
2009-09-29 12:35:00,21.84,21.84,21.78,21.78,50200.0,14.8966,14.8966,14.8556,14.8556,50200.0
2009-09-29 12:40:00,21.78,21.78,21.72,21.75,73600.0,14.8556,14.8556,14.8147,14.8352,73600.0
2009-09-29 12:45:00,21.75,21.75,21.72,21.73,51800.0,14.8352,14.8352,14.8147,14.8215,51800.0
2009-09-29 12:50:00,21.73,21.75,21.73,21.75,67400.0,14.8215,14.8352,14.8215,14.8352,67400.0
2009-09-29 12:55:00,21.74,21.78,21.73,21.78,19600.0,14.8283,14.8556,14.8215,14.8556,19600.0
2009-09-29 13:00:00,21.78,21.83,21.78,21.81,34600.0,14.8556,14.8897,14.8556,14.8761,34600.0
2009-09-29 13:05:00,21.81,21.82,21.78,21.8,56200.0,14.8761,14.8829,14.8556,14.8693,56200.0
2009-09-29 13:10:00,21.79,21.82,21.79,21.8,45800.0,14.8624,14.8829,14.8624,14.8693,45800.0
2009-09-29 13:15:00,21.81,21.82,21.75,21.77,40200.0,14.8761,14.8829,14.8352,14.8488,40200.0
2009-09-29 13:20:00,21.77,21.8,21.74,21.8,33200.0,14.8488,14.8693,14.8283,14.8693,33200.0
2009-09-29 13:25:00,21.8,21.81,21.77,21.79,36600.0,14.8693,14.8761,14.8488,14.8624,36600.0
2009-09-29 13:30:00,21.79,21.79,21.75,21.77,24200.0,14.8624,14.8624,14.8352,14.8488,24200.0
2009-09-29 13:35:00,21.76,21.85,21.76,21.81,105600.0,14.842,14.9034,14.842,14.8761,105600.0
2009-09-29 13:40:00,21.82,21.85,21.78,21.83,42400.0,14.8829,14.9034,14.8556,14.8897,42400.0
2009-09-29 13:45:00,21.83,21.85,21.82,21.82,14200.0,14.8897,14.9034,14.8829,14.8829,14200.0
2009-09-29 13:50:00,21.83,21.86,21.82,21.84,27800.0,14.8897,14.9102,14.8829,14.8966,27800.0
2009-09-29 13:55:00,21.83,21.85,21.81,21.85,30600.0,14.8897,14.9034,14.8761,14.9034,30600.0
2009-09-29 14:00:00,21.85,21.85,21.8,21.81,47400.0,14.9034,14.9034,14.8693,14.8761,47400.0
2009-09-29 14:05:00,21.81,21.82,21.78,21.79,31400.0,14.8761,14.8829,14.8556,14.8624,31400.0
2009-09-29 14:10:00,21.79,21.83,21.75,21.83,42800.0,14.8624,14.8897,14.8352,14.8897,42800.0
2009-09-29 14:15:00,21.83,21.84,21.8,21.82,41000.0,14.8897,14.8966,14.8693,14.8829,41000.0
2009-09-29 14:20:00,21.83,21.83,21.78,21.81,31400.0,14.8897,14.8897,14.8556,14.8761,31400.0
2009-09-29 14:25:00,21.81,21.81,21.78,21.79,36600.0,14.8761,14.8761,14.8556,14.8624,36600.0
2009-09-29 14:30:00,21.79,21.8,21.64,21.65,100800.0,14.8624,14.8693,14.7601,14.767,100800.0
2009-09-29 14:35:00,21.64,21.66,21.34,21.38,1548800.0,14.7601,14.7738,14.5555,14.5828,1548800.0
2009-09-29 14:40:00,21.37,21.38,21.15,21.33,813600.0,14.576,14.5828,14.4259,14.5487,813600.0
2009-09-29 14:45:00,21.33,21.34,21.24,21.31,253400.0,14.5487,14.5555,14.4873,14.5351,253400.0
2009-09-29 14:50:00,21.31,21.38,21.27,21.35,194800.0,14.5351,14.5828,14.5078,14.5623,194800.0
2009-09-29 14:55:00,21.35,21.43,21.35,21.41,253800.0,14.5623,14.6169,14.5623,14.6033,253800.0
2009-09-29 15:00:00,21.41,21.44,21.33,21.34,154200.0,14.6033,14.6237,14.5487,14.5555,154200.0
2009-09-29 15:05:00,21.34,21.41,21.34,21.38,90800.0,14.5555,14.6033,14.5555,14.5828,90800.0
2009-09-29 15:10:00,21.38,21.4,21.33,21.35,124600.0,14.5828,14.5964,14.5487,14.5623,124600.0
2009-09-29 15:15:00,21.36,21.39,21.35,21.37,76400.0,14.5692,14.5896,14.5623,14.576,76400.0
2009-09-29 15:20:00,21.36,21.4,21.34,21.36,130200.0,14.5692,14.5964,14.5555,14.5692,130200.0
2009-09-29 15:25:00,21.35,21.43,21.35,21.4,349600.0,14.5623,14.6169,14.5623,14.5964,349600.0
2009-09-29 15:30:00,21.4,21.43,21.34,21.41,206600.0,14.5964,14.6169,14.5555,14.6033,206600.0
2009-09-29 15:35:00,21.41,21.5,21.39,21.43,360600.0,14.6033,14.6646,14.5896,14.6169,360600.0
2009-09-29 15:40:00,21.44,21.48,21.41,21.48,198000.0,14.6237,14.651,14.6033,14.651,198000.0
2009-09-29 15:45:00,21.48,21.49,21.43,21.44,295200.0,14.651,14.6578,14.6169,14.6237,295200.0
2009-09-29 15:50:00,21.45,21.47,21.37,21.4,307200.0,14.6305,14.6442,14.576,14.5964,307200.0
2009-09-29 15:55:00,21.41,21.43,21.39,21.41,350000.0,14.6033,14.6169,14.5896,14.6033,350000.0
2009-09-30 09:30:00,21.43,21.64,21.43,21.63,150800.0,14.6169,14.7601,14.6169,14.7533,150800.0
2009-09-30 09:35:00,21.61,21.7,21.57,21.58,127800.0,14.7397,14.8011,14.7124,14.7192,127800.0
2009-09-30 09:40:00,21.57,21.65,21.48,21.56,232000.0,14.7124,14.767,14.651,14.7056,232000.0
2009-09-30 09:45:00,21.56,21.56,21.28,21.35,206800.0,14.7056,14.7056,14.5146,14.5623,206800.0
2009-09-30 09:50:00,21.36,21.45,21.32,21.45,180800.0,14.5692,14.6305,14.5419,14.6305,180800.0
2009-09-30 09:55:00,21.45,21.45,21.28,21.39,158400.0,14.6305,14.6305,14.5146,14.5896,158400.0
2009-09-30 10:00:00,21.38,21.45,21.33,21.36,163200.0,14.5828,14.6305,14.5487,14.5692,163200.0
2009-09-30 10:05:00,21.37,21.39,21.18,21.23,118200.0,14.576,14.5896,14.4464,14.4805,118200.0
2009-09-30 10:10:00,21.2,21.27,21.2,21.26,80800.0,14.46,14.5078,14.46,14.5009,80800.0
2009-09-30 10:15:00,21.26,21.27,21.17,21.22,74600.0,14.5009,14.5078,14.4396,14.4737,74600.0
2009-09-30 10:20:00,21.21,21.25,21.13,21.13,95200.0,14.4668,14.4941,14.4123,14.4123,95200.0
2009-09-30 10:25:00,21.13,21.15,21.04,21.11,76000.0,14.4123,14.4259,14.3509,14.3986,76000.0
2009-09-30 10:30:00,21.11,21.18,21.07,21.11,114600.0,14.3986,14.4464,14.3714,14.3986,114600.0
2009-09-30 10:35:00,21.13,21.13,21.03,21.05,81200.0,14.4123,14.4123,14.3441,14.3577,81200.0
2009-09-30 10:40:00,21.05,21.07,21.01,21.03,64800.0,14.3577,14.3714,14.3304,14.3441,64800.0
2009-09-30 10:45:00,21.04,21.08,21.03,21.04,60000.0,14.3509,14.3782,14.3441,14.3509,60000.0
2009-09-30 10:50:00,21.05,21.09,21.04,21.07,55400.0,14.3577,14.385,14.3509,14.3714,55400.0
2009-09-30 10:55:00,21.07,21.09,21.03,21.07,38600.0,14.3714,14.385,14.3441,14.3714,38600.0
2009-09-30 11:00:00,21.08,21.16,21.08,21.15,49600.0,14.3782,14.4327,14.3782,14.4259,49600.0
2009-09-30 11:05:00,21.16,21.16,21.08,21.09,93200.0,14.4327,14.4327,14.3782,14.385,93200.0
2009-09-30 11:10:00,21.09,21.11,21.08,21.09,45400.0,14.385,14.3986,14.3782,14.385,45400.0
2009-09-30 11:15:00,21.1,21.15,21.09,21.12,35200.0,14.3918,14.4259,14.385,14.4055,35200.0
2009-09-30 11:20:00,21.11,21.17,21.1,21.15,58000.0,14.3986,14.4396,14.3918,14.4259,58000.0
2009-09-30 11:25:00,21.15,21.19,21.15,21.17,57200.0,14.4259,14.4532,14.4259,14.4396,57200.0
2009-09-30 11:30:00,21.17,21.24,21.15,21.2,122400.0,14.4396,14.4873,14.4259,14.46,122400.0
2009-09-30 11:35:00,21.21,21.22,21.16,21.16,77000.0,14.4668,14.4737,14.4327,14.4327,77000.0
2009-09-30 11:40:00,21.15,21.25,21.15,21.22,123400.0,14.4259,14.4941,14.4259,14.4737,123400.0
2009-09-30 11:45:00,21.24,21.27,21.2,21.25,76400.0,14.4873,14.5078,14.46,14.4941,76400.0
2009-09-30 11:50:00,21.26,21.3,21.26,21.29,87200.0,14.5009,14.5282,14.5009,14.5214,87200.0
2009-09-30 11:55:00,21.29,21.34,21.28,21.28,97400.0,14.5214,14.5555,14.5146,14.5146,97400.0
2009-09-30 12:00:00,21.28,21.33,21.25,21.31,55400.0,14.5146,14.5487,14.4941,14.5351,55400.0
2009-09-30 12:05:00,21.31,21.36,21.29,21.31,53000.0,14.5351,14.5692,14.5214,14.5351,53000.0
2009-09-30 12:10:00,21.31,21.33,21.3,21.31,30000.0,14.5351,14.5487,14.5282,14.5351,30000.0
2009-09-30 12:15:00,21.31,21.38,21.3,21.36,73200.0,14.5351,14.5828,14.5282,14.5692,73200.0
2009-09-30 12:20:00,21.35,21.38,21.34,21.36,40600.0,14.5623,14.5828,14.5555,14.5692,40600.0
2009-09-30 12:25:00,21.37,21.44,21.37,21.43,71000.0,14.576,14.6237,14.576,14.6169,71000.0
2009-09-30 12:30:00,21.43,21.5,21.43,21.5,75400.0,14.6169,14.6646,14.6169,14.6646,75400.0
2009-09-30 12:35:00,21.5,21.56,21.5,21.52,146800.0,14.6646,14.7056,14.6646,14.6783,146800.0
2009-09-30 12:40:00,21.51,21.58,21.5,21.51,111600.0,14.6715,14.7192,14.6646,14.6715,111600.0
2009-09-30 12:45:00,21.52,21.59,21.5,21.55,53200.0,14.6783,14.726,14.6646,14.6988,53200.0
2009-09-30 12:50:00,21.54,21.6,21.54,21.58,68400.0,14.6919,14.7329,14.6919,14.7192,68400.0
2009-09-30 12:55:00,21.57,21.59,21.54,21.55,48000.0,14.7124,14.726,14.6919,14.6988,48000.0
2009-09-30 13:00:00,21.55,21.68,21.54,21.65,114800.0,14.6988,14.7874,14.6919,14.767,114800.0
2009-09-30 13:05:00,21.65,21.7,21.64,21.68,104200.0,14.767,14.8011,14.7601,14.7874,104200.0
2009-09-30 13:10:00,21.68,21.68,21.61,21.63,106600.0,14.7874,14.7874,14.7397,14.7533,106600.0
2009-09-30 13:15:00,21.63,21.63,21.6,21.61,54600.0,14.7533,14.7533,14.7329,14.7397,54600.0
2009-09-30 13:20:00,21.61,21.66,21.61,21.63,46400.0,14.7397,14.7738,14.7397,14.7533,46400.0
2009-09-30 13:25:00,21.62,21.63,21.6,21.6,27800.0,14.7465,14.7533,14.7329,14.7329,27800.0
2009-09-30 13:30:00,21.6,21.64,21.56,21.57,62400.0,14.7329,14.7601,14.7056,14.7124,62400.0
2009-09-30 13:35:00,21.57,21.59,21.52,21.52,45400.0,14.7124,14.726,14.6783,14.6783,45400.0
2009-09-30 13:40:00,21.52,21.55,21.5,21.52,49600.0,14.6783,14.6988,14.6646,14.6783,49600.0
2009-09-30 13:45:00,21.53,21.53,21.49,21.52,26400.0,14.6851,14.6851,14.6578,14.6783,26400.0
2009-09-30 13:50:00,21.51,21.56,21.5,21.55,50400.0,14.6715,14.7056,14.6646,14.6988,50400.0
2009-09-30 13:55:00,21.55,21.57,21.51,21.53,43800.0,14.6988,14.7124,14.6715,14.6851,43800.0
2009-09-30 14:00:00,21.53,21.54,21.46,21.49,59800.0,14.6851,14.6919,14.6374,14.6578,59800.0
2009-09-30 14:05:00,21.5,21.5,21.46,21.47,36000.0,14.6646,14.6646,14.6374,14.6442,36000.0
2009-09-30 14:10:00,21.47,21.49,21.45,21.49,31200.0,14.6442,14.6578,14.6305,14.6578,31200.0
2009-09-30 14:15:00,21.49,21.53,21.46,21.51,44400.0,14.6578,14.6851,14.6374,14.6715,44400.0
2009-09-30 14:20:00,21.52,21.54,21.46,21.47,48600.0,14.6783,14.6919,14.6374,14.6442,48600.0
2009-09-30 14:25:00,21.47,21.53,21.47,21.5,46000.0,14.6442,14.6851,14.6442,14.6646,46000.0
2009-09-30 14:30:00,21.49,21.52,21.44,21.51,47000.0,14.6578,14.6783,14.6237,14.6715,47000.0
2009-09-30 14:35:00,21.5,21.53,21.49,21.5,44200.0,14.6646,14.6851,14.6578,14.6646,44200.0
2009-09-30 14:40:00,21.5,21.61,21.49,21.6,62600.0,14.6646,14.7397,14.6578,14.7329,62600.0
2009-09-30 14:45:00,21.6,21.62,21.56,21.57,68800.0,14.7329,14.7465,14.7056,14.7124,68800.0
2009-09-30 14:50:00,21.58,21.58,21.48,21.5,85200.0,14.7192,14.7192,14.651,14.6646,85200.0
2009-09-30 14:55:00,21.5,21.53,21.43,21.46,127200.0,14.6646,14.6851,14.6169,14.6374,127200.0
2009-09-30 15:00:00,21.45,21.45,21.35,21.37,248800.0,14.6305,14.6305,14.5623,14.576,248800.0
2009-09-30 15:05:00,21.36,21.39,21.3,21.34,153800.0,14.5692,14.5896,14.5282,14.5555,153800.0
2009-09-30 15:10:00,21.34,21.38,21.24,21.27,201600.0,14.5555,14.5828,14.4873,14.5078,201600.0
2009-09-30 15:15:00,21.26,21.32,21.21,21.3,99800.0,14.5009,14.5419,14.4668,14.5282,99800.0
2009-09-30 15:20:00,21.3,21.31,21.27,21.29,99200.0,14.5282,14.5351,14.5078,14.5214,99200.0
2009-09-30 15:25:00,21.29,21.36,21.24,21.28,117200.0,14.5214,14.5692,14.4873,14.5146,117200.0
2009-09-30 15:30:00,21.28,21.34,21.23,21.33,139800.0,14.5146,14.5555,14.4805,14.5487,139800.0
2009-09-30 15:35:00,21.33,21.34,21.28,21.34,113000.0,14.5487,14.5555,14.5146,14.5555,113000.0
2009-09-30 15:40:00,21.33,21.4,21.28,21.31,262200.0,14.5487,14.5964,14.5146,14.5351,262200.0
2009-09-30 15:45:00,21.31,21.4,21.26,21.38,273200.0,14.5351,14.5964,14.5009,14.5828,273200.0
2009-09-30 15:50:00,21.38,21.45,21.34,21.43,330600.0,14.5828,14.6305,14.5555,14.6169,330600.0
2009-09-30 15:55:00,21.44,21.49,21.36,21.37,590600.0,14.6237,14.6578,14.5692,14.576,590600.0
2009-10-01 09:30:00,21.22,21.36,21.15,21.33,168600.0,14.4737,14.5692,14.4259,14.5487,168600.0
2009-10-01 09:35:00,21.33,21.33,21.09,21.12,82400.0,14.5487,14.5487,14.385,14.4055,82400.0
2009-10-01 09:40:00,21.11,21.25,21.08,21.2,131800.0,14.3986,14.4941,14.3782,14.46,131800.0
2009-10-01 09:45:00,21.18,21.26,21.14,21.23,67400.0,14.4464,14.5009,14.4191,14.4805,67400.0
2009-10-01 09:50:00,21.24,21.25,21.17,21.24,127400.0,14.4873,14.4941,14.4396,14.4873,127400.0
2009-10-01 09:55:00,21.24,21.25,21.17,21.22,108800.0,14.4873,14.4941,14.4396,14.4737,108800.0
2009-10-01 10:00:00,21.23,21.26,21.02,21.09,255000.0,14.4805,14.5009,14.3373,14.385,255000.0
2009-10-01 10:05:00,21.1,21.2,21.0,21.15,212400.0,14.3918,14.46,14.3236,14.4259,212400.0
2009-10-01 10:10:00,21.14,21.25,21.13,21.23,103400.0,14.4191,14.4941,14.4123,14.4805,103400.0
2009-10-01 10:15:00,21.22,21.25,21.18,21.23,91800.0,14.4737,14.4941,14.4464,14.4805,91800.0
2009-10-01 10:20:00,21.23,21.31,21.21,21.31,95600.0,14.4805,14.5351,14.4668,14.5351,95600.0
2009-10-01 10:25:00,21.31,21.34,21.25,21.25,96400.0,14.5351,14.5555,14.4941,14.4941,96400.0
2009-10-01 10:30:00,21.26,21.28,21.21,21.27,106800.0,14.5009,14.5146,14.4668,14.5078,106800.0
2009-10-01 10:35:00,21.25,21.38,21.25,21.3,65800.0,14.4941,14.5828,14.4941,14.5282,65800.0
2009-10-01 10:40:00,21.31,21.38,21.27,21.29,56200.0,14.5351,14.5828,14.5078,14.5214,56200.0
2009-10-01 10:45:00,21.29,21.29,21.17,21.18,93200.0,14.5214,14.5214,14.4396,14.4464,93200.0
2009-10-01 10:50:00,21.18,21.23,21.15,21.18,128200.0,14.4464,14.4805,14.4259,14.4464,128200.0
2009-10-01 10:55:00,21.18,21.23,21.11,21.17,135200.0,14.4464,14.4805,14.3986,14.4396,135200.0
2009-10-01 11:00:00,21.17,21.18,21.07,21.15,125000.0,14.4396,14.4464,14.3714,14.4259,125000.0
2009-10-01 11:05:00,21.16,21.18,21.1,21.13,112400.0,14.4327,14.4464,14.3918,14.4123,112400.0
2009-10-01 11:10:00,21.14,21.18,21.11,21.16,142400.0,14.4191,14.4464,14.3986,14.4327,142400.0
2009-10-01 11:15:00,21.16,21.18,21.11,21.14,94000.0,14.4327,14.4464,14.3986,14.4191,94000.0
2009-10-01 11:20:00,21.14,21.17,21.09,21.11,62000.0,14.4191,14.4396,14.385,14.3986,62000.0
2009-10-01 11:25:00,21.12,21.14,21.03,21.07,138600.0,14.4055,14.4191,14.3441,14.3714,138600.0
2009-10-01 11:30:00,21.08,21.09,21.04,21.05,89800.0,14.3782,14.385,14.3509,14.3577,89800.0
2009-10-01 11:35:00,21.06,21.08,21.01,21.05,81400.0,14.3645,14.3782,14.3304,14.3577,81400.0
2009-10-01 11:40:00,21.05,21.07,21.0,21.0,65600.0,14.3577,14.3714,14.3236,14.3236,65600.0
2009-10-01 11:45:00,21.0,21.04,20.96,20.98,101800.0,14.3236,14.3509,14.2963,14.31,101800.0
2009-10-01 11:50:00,20.98,21.0,20.97,20.99,36200.0,14.31,14.3236,14.3031,14.3168,36200.0
2009-10-01 11:55:00,20.99,20.99,20.89,20.95,76200.0,14.3168,14.3168,14.2486,14.2895,76200.0
2009-10-01 12:00:00,20.95,20.97,20.91,20.92,40400.0,14.2895,14.3031,14.2622,14.269,40400.0
2009-10-01 12:05:00,20.91,20.92,20.86,20.9,54000.0,14.2622,14.269,14.2281,14.2554,54000.0
2009-10-01 12:10:00,20.89,20.93,20.89,20.89,43600.0,14.2486,14.2759,14.2486,14.2486,43600.0
2009-10-01 12:15:00,20.89,20.92,20.88,20.91,55600.0,14.2486,14.269,14.2418,14.2622,55600.0
2009-10-01 12:20:00,20.9,20.99,20.9,20.97,91000.0,14.2554,14.3168,14.2554,14.3031,91000.0
2009-10-01 12:25:00,20.96,20.99,20.95,20.98,46400.0,14.2963,14.3168,14.2895,14.31,46400.0
2009-10-01 12:30:00,20.98,20.99,20.96,20.97,34600.0,14.31,14.3168,14.2963,14.3031,34600.0
2009-10-01 12:35:00,20.96,20.97,20.91,20.93,38800.0,14.2963,14.3031,14.2622,14.2759,38800.0
2009-10-01 12:40:00,20.92,20.93,20.89,20.9,48400.0,14.269,14.2759,14.2486,14.2554,48400.0
2009-10-01 12:45:00,20.89,20.91,20.86,20.9,66400.0,14.2486,14.2622,14.2281,14.2554,66400.0
2009-10-01 12:50:00,20.9,20.91,20.84,20.9,51600.0,14.2554,14.2622,14.2145,14.2554,51600.0
2009-10-01 12:55:00,20.9,20.9,20.84,20.85,50400.0,14.2554,14.2554,14.2145,14.2213,50400.0
2009-10-01 13:00:00,20.85,20.88,20.81,20.87,98400.0,14.2213,14.2418,14.194,14.2349,98400.0
2009-10-01 13:05:00,20.86,20.93,20.86,20.86,64400.0,14.2281,14.2759,14.2281,14.2281,64400.0
2009-10-01 13:10:00,20.86,20.9,20.82,20.88,66800.0,14.2281,14.2554,14.2008,14.2418,66800.0
2009-10-01 13:15:00,20.88,20.91,20.82,20.82,45000.0,14.2418,14.2622,14.2008,14.2008,45000.0
2009-10-01 13:20:00,20.82,20.88,20.77,20.81,145400.0,14.2008,14.2418,14.1667,14.194,145400.0
2009-10-01 13:25:00,20.81,20.85,20.8,20.85,38200.0,14.194,14.2213,14.1872,14.2213,38200.0
2009-10-01 13:30:00,20.86,20.86,20.81,20.83,50600.0,14.2281,14.2281,14.194,14.2077,50600.0
2009-10-01 13:35:00,20.83,20.85,20.82,20.83,57000.0,14.2077,14.2213,14.2008,14.2077,57000.0
2009-10-01 13:40:00,20.83,20.93,20.83,20.91,60800.0,14.2077,14.2759,14.2077,14.2622,60800.0
2009-10-01 13:45:00,20.92,20.92,20.88,20.9,23400.0,14.269,14.269,14.2418,14.2554,23400.0
2009-10-01 13:50:00,20.9,20.9,20.85,20.86,34400.0,14.2554,14.2554,14.2213,14.2281,34400.0
2009-10-01 13:55:00,20.86,20.86,20.83,20.86,104200.0,14.2281,14.2281,14.2077,14.2281,104200.0
2009-10-01 14:00:00,20.86,20.86,20.82,20.84,66200.0,14.2281,14.2281,14.2008,14.2145,66200.0
2009-10-01 14:05:00,20.84,20.89,20.79,20.89,175400.0,14.2145,14.2486,14.1804,14.2486,175400.0
2009-10-01 14:10:00,20.88,20.89,20.85,20.89,69000.0,14.2418,14.2486,14.2213,14.2486,69000.0
2009-10-01 14:15:00,20.89,20.9,20.86,20.89,116000.0,14.2486,14.2554,14.2281,14.2486,116000.0
2009-10-01 14:20:00,20.87,20.89,20.85,20.85,54400.0,14.2349,14.2486,14.2213,14.2213,54400.0
2009-10-01 14:25:00,20.85,20.86,20.8,20.84,100400.0,14.2213,14.2281,14.1872,14.2145,100400.0
2009-10-01 14:30:00,20.83,20.84,20.77,20.8,159400.0,14.2077,14.2145,14.1667,14.1872,159400.0
2009-10-01 14:35:00,20.8,20.82,20.77,20.79,58000.0,14.1872,14.2008,14.1667,14.1804,58000.0
2009-10-01 14:40:00,20.78,20.79,20.72,20.74,143000.0,14.1736,14.1804,14.1326,14.1463,143000.0
2009-10-01 14:45:00,20.74,20.79,20.74,20.76,67200.0,14.1463,14.1804,14.1463,14.1599,67200.0
2009-10-01 14:50:00,20.77,20.8,20.75,20.78,121800.0,14.1667,14.1872,14.1531,14.1736,121800.0
2009-10-01 14:55:00,20.78,20.79,20.7,20.7,156600.0,14.1736,14.1804,14.119,14.119,156600.0
2009-10-01 15:00:00,20.7,20.71,20.66,20.68,115000.0,14.119,14.1258,14.0917,14.1053,115000.0
2009-10-01 15:05:00,20.68,20.7,20.58,20.62,156400.0,14.1053,14.119,14.0371,14.0644,156400.0
2009-10-01 15:10:00,20.63,20.69,20.61,20.64,112600.0,14.0712,14.1122,14.0576,14.0781,112600.0
2009-10-01 15:15:00,20.64,20.67,20.61,20.61,67400.0,14.0781,14.0985,14.0576,14.0576,67400.0
2009-10-01 15:20:00,20.61,20.61,20.56,20.59,231200.0,14.0576,14.0576,14.0235,14.044,231200.0
2009-10-01 15:25:00,20.59,20.59,20.52,20.53,153000.0,14.044,14.044,13.9962,14.003,153000.0
2009-10-01 15:30:00,20.54,20.61,20.53,20.59,319200.0,14.0099,14.0576,14.003,14.044,319200.0
2009-10-01 15:35:00,20.59,20.6,20.54,20.54,196800.0,14.044,14.0508,14.0099,14.0099,196800.0
2009-10-01 15:40:00,20.54,20.63,20.53,20.55,411800.0,14.0099,14.0712,14.003,14.0167,411800.0
2009-10-01 15:45:00,20.55,20.56,20.5,20.53,319600.0,14.0167,14.0235,13.9826,14.003,319600.0
2009-10-01 15:50:00,20.53,20.56,20.41,20.41,511200.0,14.003,14.0235,13.9212,13.9212,511200.0
2009-10-01 15:55:00,20.41,20.43,20.28,20.36,1092200.0,13.9212,13.9348,13.8325,13.8871,1092200.0
2009-10-02 09:30:00,20.04,20.11,19.91,20.0,275000.0,13.6688,13.7166,13.5801,13.6415,275000.0
2009-10-02 09:35:00,20.0,20.1,19.99,20.07,180400.0,13.6415,13.7097,13.6347,13.6893,180400.0
2009-10-02 09:40:00,20.07,20.11,19.93,19.95,121000.0,13.6893,13.7166,13.5938,13.6074,121000.0
2009-10-02 09:45:00,19.95,20.2,19.94,20.16,115600.0,13.6074,13.7779,13.6006,13.7507,115600.0
2009-10-02 09:50:00,20.16,20.24,20.15,20.18,108800.0,13.7507,13.8052,13.7438,13.7643,108800.0
2009-10-02 09:55:00,20.18,20.25,20.16,20.18,84200.0,13.7643,13.8121,13.7507,13.7643,84200.0
2009-10-02 10:00:00,20.19,20.33,20.13,20.32,182000.0,13.7711,13.8666,13.7302,13.8598,182000.0
2009-10-02 10:05:00,20.31,20.36,20.25,20.26,131000.0,13.853,13.8871,13.8121,13.8189,131000.0
2009-10-02 10:10:00,20.26,20.37,20.18,20.22,133200.0,13.8189,13.8939,13.7643,13.7916,133200.0
2009-10-02 10:15:00,20.23,20.29,20.14,20.16,94000.0,13.7984,13.8393,13.737,13.7507,94000.0
2009-10-02 10:20:00,20.17,20.42,20.16,20.42,148200.0,13.7575,13.928,13.7507,13.928,148200.0
2009-10-02 10:25:00,20.42,20.54,20.42,20.5,135600.0,13.928,14.0099,13.928,13.9826,135600.0
2009-10-02 10:30:00,20.5,20.66,20.5,20.65,136800.0,13.9826,14.0917,13.9826,14.0849,136800.0
2009-10-02 10:35:00,20.64,20.76,20.63,20.7,192000.0,14.0781,14.1599,14.0712,14.119,192000.0
2009-10-02 10:40:00,20.69,20.71,20.63,20.67,92600.0,14.1122,14.1258,14.0712,14.0985,92600.0
2009-10-02 10:45:00,20.66,20.66,20.54,20.55,102000.0,14.0917,14.0917,14.0099,14.0167,102000.0
2009-10-02 10:50:00,20.55,20.61,20.5,20.55,118000.0,14.0167,14.0576,13.9826,14.0167,118000.0
2009-10-02 10:55:00,20.55,20.61,20.54,20.57,44800.0,14.0167,14.0576,14.0099,14.0303,44800.0
2009-10-02 11:00:00,20.58,20.66,20.57,20.62,63400.0,14.0371,14.0917,14.0303,14.0644,63400.0
2009-10-02 11:05:00,20.63,20.69,20.61,20.61,65600.0,14.0712,14.1122,14.0576,14.0576,65600.0
2009-10-02 11:10:00,20.61,20.66,20.6,20.62,77600.0,14.0576,14.0917,14.0508,14.0644,77600.0
2009-10-02 11:15:00,20.61,20.67,20.59,20.61,86600.0,14.0576,14.0985,14.044,14.0576,86600.0
2009-10-02 11:20:00,20.6,20.66,20.59,20.66,76400.0,14.0508,14.0917,14.044,14.0917,76400.0
2009-10-02 11:25:00,20.65,20.67,20.6,20.61,52400.0,14.0849,14.0985,14.0508,14.0576,52400.0
2009-10-02 11:30:00,20.61,20.7,20.61,20.62,58800.0,14.0576,14.119,14.0576,14.0644,58800.0
2009-10-02 11:35:00,20.62,20.62,20.54,20.56,165800.0,14.0644,14.0644,14.0099,14.0235,165800.0
2009-10-02 11:40:00,20.56,20.56,20.5,20.53,83200.0,14.0235,14.0235,13.9826,14.003,83200.0
2009-10-02 11:45:00,20.52,20.62,20.5,20.62,111000.0,13.9962,14.0644,13.9826,14.0644,111000.0
2009-10-02 11:50:00,20.63,20.66,20.53,20.56,46200.0,14.0712,14.0917,14.003,14.0235,46200.0
2009-10-02 11:55:00,20.56,20.56,20.48,20.5,89400.0,14.0235,14.0235,13.9689,13.9826,89400.0
2009-10-02 12:00:00,20.51,20.56,20.51,20.56,36000.0,13.9894,14.0235,13.9894,14.0235,36000.0
2009-10-02 12:05:00,20.56,20.6,20.5,20.54,84800.0,14.0235,14.0508,13.9826,14.0099,84800.0
2009-10-02 12:10:00,20.54,20.58,20.54,20.54,87800.0,14.0099,14.0371,14.0099,14.0099,87800.0
2009-10-02 12:15:00,20.55,20.61,20.55,20.57,46000.0,14.0167,14.0576,14.0167,14.0303,46000.0
2009-10-02 12:20:00,20.56,20.57,20.52,20.55,58400.0,14.0235,14.0303,13.9962,14.0167,58400.0
2009-10-02 12:25:00,20.55,20.59,20.54,20.58,43800.0,14.0167,14.044,14.0099,14.0371,43800.0
2009-10-02 12:30:00,20.58,20.61,20.55,20.57,39200.0,14.0371,14.0576,14.0167,14.0303,39200.0
2009-10-02 12:35:00,20.56,20.57,20.52,20.53,32400.0,14.0235,14.0303,13.9962,14.003,32400.0
2009-10-02 12:40:00,20.53,20.61,20.53,20.54,72800.0,14.003,14.0576,14.003,14.0099,72800.0
2009-10-02 12:45:00,20.55,20.55,20.46,20.5,47800.0,14.0167,14.0167,13.9553,13.9826,47800.0
2009-10-02 12:50:00,20.51,20.54,20.48,20.5,100000.0,13.9894,14.0099,13.9689,13.9826,100000.0
2009-10-02 12:55:00,20.5,20.54,20.47,20.53,28200.0,13.9826,14.0099,13.9621,14.003,28200.0
2009-10-02 13:00:00,20.52,20.56,20.49,20.55,87000.0,13.9962,14.0235,13.9757,14.0167,87000.0
2009-10-02 13:05:00,20.55,20.6,20.54,20.59,51800.0,14.0167,14.0508,14.0099,14.044,51800.0
2009-10-02 13:10:00,20.59,20.72,20.58,20.67,67800.0,14.044,14.1326,14.0371,14.0985,67800.0
2009-10-02 13:15:00,20.67,20.69,20.64,20.64,40200.0,14.0985,14.1122,14.0781,14.0781,40200.0
2009-10-02 13:20:00,20.64,20.64,20.6,20.63,39000.0,14.0781,14.0781,14.0508,14.0712,39000.0
2009-10-02 13:25:00,20.62,20.67,20.62,20.67,39800.0,14.0644,14.0985,14.0644,14.0985,39800.0
2009-10-02 13:30:00,20.67,20.68,20.63,20.64,52000.0,14.0985,14.1053,14.0712,14.0781,52000.0
2009-10-02 13:35:00,20.64,20.67,20.63,20.64,43400.0,14.0781,14.0985,14.0712,14.0781,43400.0
2009-10-02 13:40:00,20.63,20.68,20.61,20.68,36000.0,14.0712,14.1053,14.0576,14.1053,36000.0
2009-10-02 13:45:00,20.68,20.68,20.64,20.66,39200.0,14.1053,14.1053,14.0781,14.0917,39200.0
2009-10-02 13:50:00,20.66,20.7,20.65,20.65,64200.0,14.0917,14.119,14.0849,14.0849,64200.0
2009-10-02 13:55:00,20.66,20.72,20.63,20.7,75800.0,14.0917,14.1326,14.0712,14.119,75800.0
2009-10-02 14:00:00,20.7,20.7,20.61,20.61,103600.0,14.119,14.119,14.0576,14.0576,103600.0
2009-10-02 14:05:00,20.61,20.66,20.61,20.63,71600.0,14.0576,14.0917,14.0576,14.0712,71600.0
2009-10-02 14:10:00,20.63,20.65,20.61,20.61,48600.0,14.0712,14.0849,14.0576,14.0576,48600.0
2009-10-02 14:15:00,20.63,20.7,20.63,20.68,55000.0,14.0712,14.119,14.0712,14.1053,55000.0
2009-10-02 14:20:00,20.68,20.7,20.65,20.66,65800.0,14.1053,14.119,14.0849,14.0917,65800.0
2009-10-02 14:25:00,20.67,20.68,20.66,20.67,39200.0,14.0985,14.1053,14.0917,14.0985,39200.0
2009-10-02 14:30:00,20.67,20.7,20.66,20.67,77800.0,14.0985,14.119,14.0917,14.0985,77800.0
2009-10-02 14:35:00,20.67,20.71,20.66,20.68,100000.0,14.0985,14.1258,14.0917,14.1053,100000.0
2009-10-02 14:40:00,20.68,20.69,20.65,20.65,117200.0,14.1053,14.1122,14.0849,14.0849,117200.0
2009-10-02 14:45:00,20.66,20.66,20.64,20.65,50400.0,14.0917,14.0917,14.0781,14.0849,50400.0
2009-10-02 14:50:00,20.65,20.71,20.63,20.63,77600.0,14.0849,14.1258,14.0712,14.0712,77600.0
2009-10-02 14:55:00,20.63,20.67,20.58,20.58,105200.0,14.0712,14.0985,14.0371,14.0371,105200.0
2009-10-02 15:00:00,20.59,20.6,20.55,20.59,138600.0,14.044,14.0508,14.0167,14.044,138600.0
2009-10-02 15:05:00,20.6,20.62,20.55,20.6,127000.0,14.0508,14.0644,14.0167,14.0508,127000.0
2009-10-02 15:10:00,20.61,20.61,20.52,20.55,101000.0,14.0576,14.0576,13.9962,14.0167,101000.0
2009-10-02 15:15:00,20.55,20.57,20.53,20.53,88000.0,14.0167,14.0303,14.003,14.003,88000.0
2009-10-02 15:20:00,20.53,20.56,20.53,20.55,67200.0,14.003,14.0235,14.003,14.0167,67200.0
2009-10-02 15:25:00,20.55,20.57,20.5,20.5,57600.0,14.0167,14.0303,13.9826,13.9826,57600.0
2009-10-02 15:30:00,20.5,20.61,20.5,20.59,160400.0,13.9826,14.0576,13.9826,14.044,160400.0
2009-10-02 15:35:00,20.59,20.6,20.54,20.58,141400.0,14.044,14.0508,14.0099,14.0371,141400.0
2009-10-02 15:40:00,20.58,20.59,20.55,20.58,141200.0,14.0371,14.044,14.0167,14.0371,141200.0
2009-10-02 15:45:00,20.58,20.63,20.56,20.58,182000.0,14.0371,14.0712,14.0235,14.0371,182000.0
2009-10-02 15:50:00,20.58,20.58,20.46,20.54,291400.0,14.0371,14.0371,13.9553,14.0099,291400.0
2009-10-02 15:55:00,20.54,20.59,20.5,20.55,496000.0,14.0099,14.044,13.9826,14.0167,496000.0
2009-10-05 09:30:00,20.61,20.75,20.6,20.64,146200.0,14.0576,14.1531,14.0508,14.0781,146200.0
2009-10-05 09:35:00,20.65,20.65,20.5,20.61,86200.0,14.0849,14.0849,13.9826,14.0576,86200.0
2009-10-05 09:40:00,20.6,20.83,20.54,20.76,107000.0,14.0508,14.2077,14.0099,14.1599,107000.0
2009-10-05 09:45:00,20.75,20.79,20.73,20.75,190800.0,14.1531,14.1804,14.1394,14.1531,190800.0
2009-10-05 09:50:00,20.76,20.8,20.75,20.8,150000.0,14.1599,14.1872,14.1531,14.1872,150000.0
2009-10-05 09:55:00,20.8,20.84,20.72,20.74,145000.0,14.1872,14.2145,14.1326,14.1463,145000.0
2009-10-05 10:00:00,20.74,20.8,20.68,20.69,199800.0,14.1463,14.1872,14.1053,14.1122,199800.0
2009-10-05 10:05:00,20.69,20.75,20.59,20.63,116400.0,14.1122,14.1531,14.044,14.0712,116400.0
2009-10-05 10:10:00,20.63,20.71,20.6,20.67,94200.0,14.0712,14.1258,14.0508,14.0985,94200.0
2009-10-05 10:15:00,20.67,20.71,20.62,20.63,52400.0,14.0985,14.1258,14.0644,14.0712,52400.0
2009-10-05 10:20:00,20.64,20.65,20.6,20.63,123000.0,14.0781,14.0849,14.0508,14.0712,123000.0
2009-10-05 10:25:00,20.63,20.65,20.57,20.64,75800.0,14.0712,14.0849,14.0303,14.0781,75800.0
2009-10-05 10:30:00,20.65,20.72,20.61,20.68,92400.0,14.0849,14.1326,14.0576,14.1053,92400.0
2009-10-05 10:35:00,20.67,20.77,20.65,20.73,55400.0,14.0985,14.1667,14.0849,14.1394,55400.0
2009-10-05 10:40:00,20.73,20.75,20.67,20.73,94200.0,14.1394,14.1531,14.0985,14.1394,94200.0
2009-10-05 10:45:00,20.73,20.73,20.67,20.7,76400.0,14.1394,14.1394,14.0985,14.119,76400.0
2009-10-05 10:50:00,20.7,20.7,20.61,20.61,69400.0,14.119,14.119,14.0576,14.0576,69400.0
2009-10-05 10:55:00,20.61,20.71,20.59,20.68,63200.0,14.0576,14.1258,14.044,14.1053,63200.0
2009-10-05 11:00:00,20.68,20.73,20.68,20.72,137000.0,14.1053,14.1394,14.1053,14.1326,137000.0
2009-10-05 11:05:00,20.72,20.8,20.71,20.75,89000.0,14.1326,14.1872,14.1258,14.1531,89000.0
2009-10-05 11:10:00,20.73,20.74,20.68,20.68,80400.0,14.1394,14.1463,14.1053,14.1053,80400.0
2009-10-05 11:15:00,20.68,20.68,20.6,20.62,111200.0,14.1053,14.1053,14.0508,14.0644,111200.0
2009-10-05 11:20:00,20.62,20.62,20.57,20.58,65000.0,14.0644,14.0644,14.0303,14.0371,65000.0
2009-10-05 11:25:00,20.58,20.6,20.54,20.56,94000.0,14.0371,14.0508,14.0099,14.0235,94000.0
2009-10-05 11:30:00,20.56,20.62,20.55,20.61,94000.0,14.0235,14.0644,14.0167,14.0576,94000.0
2009-10-05 11:35:00,20.61,20.64,20.59,20.61,76800.0,14.0576,14.0781,14.044,14.0576,76800.0
2009-10-05 11:40:00,20.61,20.68,20.61,20.67,39200.0,14.0576,14.1053,14.0576,14.0985,39200.0
2009-10-05 11:45:00,20.68,20.7,20.64,20.69,32400.0,14.1053,14.119,14.0781,14.1122,32400.0
2009-10-05 11:50:00,20.7,20.78,20.7,20.74,87000.0,14.119,14.1736,14.119,14.1463,87000.0
2009-10-05 11:55:00,20.74,20.8,20.74,20.78,45800.0,14.1463,14.1872,14.1463,14.1736,45800.0
2009-10-05 12:00:00,20.78,20.85,20.77,20.84,48800.0,14.1736,14.2213,14.1667,14.2145,48800.0
2009-10-05 12:05:00,20.84,20.86,20.81,20.83,34600.0,14.2145,14.2281,14.194,14.2077,34600.0
2009-10-05 12:10:00,20.82,20.83,20.79,20.79,22200.0,14.2008,14.2077,14.1804,14.1804,22200.0
2009-10-05 12:15:00,20.81,20.83,20.81,20.81,11200.0,14.194,14.2077,14.194,14.194,11200.0
2009-10-05 12:20:00,20.82,20.82,20.78,20.8,63400.0,14.2008,14.2008,14.1736,14.1872,63400.0
2009-10-05 12:25:00,20.8,20.8,20.73,20.73,44600.0,14.1872,14.1872,14.1394,14.1394,44600.0
2009-10-05 12:30:00,20.73,20.73,20.7,20.72,27400.0,14.1394,14.1394,14.119,14.1326,27400.0
2009-10-05 12:35:00,20.73,20.74,20.68,20.68,40400.0,14.1394,14.1463,14.1053,14.1053,40400.0
2009-10-05 12:40:00,20.7,20.75,20.7,20.75,126800.0,14.119,14.1531,14.119,14.1531,126800.0
2009-10-05 12:45:00,20.75,20.83,20.74,20.82,135000.0,14.1531,14.2077,14.1463,14.2008,135000.0
2009-10-05 12:50:00,20.82,20.84,20.81,20.82,36000.0,14.2008,14.2145,14.194,14.2008,36000.0
2009-10-05 12:55:00,20.83,20.83,20.75,20.78,39600.0,14.2077,14.2077,14.1531,14.1736,39600.0
2009-10-05 13:00:00,20.78,20.79,20.74,20.75,49800.0,14.1736,14.1804,14.1463,14.1531,49800.0
2009-10-05 13:05:00,20.77,20.77,20.75,20.76,21200.0,14.1667,14.1667,14.1531,14.1599,21200.0
2009-10-05 13:10:00,20.75,20.76,20.71,20.74,85200.0,14.1531,14.1599,14.1258,14.1463,85200.0
2009-10-05 13:15:00,20.74,20.74,20.7,20.71,51000.0,14.1463,14.1463,14.119,14.1258,51000.0
2009-10-05 13:20:00,20.7,20.72,20.68,20.68,65000.0,14.119,14.1326,14.1053,14.1053,65000.0
2009-10-05 13:25:00,20.68,20.68,20.66,20.68,38600.0,14.1053,14.1053,14.0917,14.1053,38600.0
2009-10-05 13:30:00,20.68,20.68,20.63,20.63,58600.0,14.1053,14.1053,14.0712,14.0712,58600.0
2009-10-05 13:35:00,20.63,20.65,20.61,20.61,68800.0,14.0712,14.0849,14.0576,14.0576,68800.0
2009-10-05 13:40:00,20.61,20.66,20.61,20.65,62800.0,14.0576,14.0917,14.0576,14.0849,62800.0
2009-10-05 13:45:00,20.65,20.68,20.63,20.64,52600.0,14.0849,14.1053,14.0712,14.0781,52600.0
2009-10-05 13:50:00,20.64,20.69,20.64,20.68,48800.0,14.0781,14.1122,14.0781,14.1053,48800.0
2009-10-05 13:55:00,20.68,20.68,20.66,20.67,42200.0,14.1053,14.1053,14.0917,14.0985,42200.0
2009-10-05 14:00:00,20.67,20.71,20.67,20.7,44800.0,14.0985,14.1258,14.0985,14.119,44800.0
2009-10-05 14:05:00,20.69,20.72,20.67,20.68,39400.0,14.1122,14.1326,14.0985,14.1053,39400.0
2009-10-05 14:10:00,20.68,20.71,20.67,20.68,56200.0,14.1053,14.1258,14.0985,14.1053,56200.0
2009-10-05 14:15:00,20.68,20.73,20.64,20.65,46200.0,14.1053,14.1394,14.0781,14.0849,46200.0
2009-10-05 14:20:00,20.64,20.66,20.61,20.61,98800.0,14.0781,14.0917,14.0576,14.0576,98800.0
2009-10-05 14:25:00,20.62,20.64,20.59,20.6,50800.0,14.0644,14.0781,14.044,14.0508,50800.0
2009-10-05 14:30:00,20.61,20.68,20.61,20.64,63800.0,14.0576,14.1053,14.0576,14.0781,63800.0
2009-10-05 14:35:00,20.64,20.67,20.64,20.64,37400.0,14.0781,14.0985,14.0781,14.0781,37400.0
2009-10-05 14:40:00,20.65,20.7,20.63,20.7,95000.0,14.0849,14.119,14.0712,14.119,95000.0
2009-10-05 14:45:00,20.71,20.73,20.67,20.68,163600.0,14.1258,14.1394,14.0985,14.1053,163600.0
2009-10-05 14:50:00,20.68,20.68,20.62,20.63,205200.0,14.1053,14.1053,14.0644,14.0712,205200.0
2009-10-05 14:55:00,20.63,20.7,20.63,20.65,118000.0,14.0712,14.119,14.0712,14.0849,118000.0
2009-10-05 15:00:00,20.66,20.69,20.64,20.68,167600.0,14.0917,14.1122,14.0781,14.1053,167600.0
2009-10-05 15:05:00,20.68,20.7,20.65,20.69,152800.0,14.1053,14.119,14.0849,14.1122,152800.0
2009-10-05 15:10:00,20.69,20.73,20.69,20.7,169800.0,14.1122,14.1394,14.1122,14.119,169800.0
2009-10-05 15:15:00,20.7,20.71,20.67,20.7,128800.0,14.119,14.1258,14.0985,14.119,128800.0
2009-10-05 15:20:00,20.7,20.75,20.7,20.74,142600.0,14.119,14.1531,14.119,14.1463,142600.0
2009-10-05 15:25:00,20.74,20.75,20.71,20.75,149400.0,14.1463,14.1531,14.1258,14.1531,149400.0
2009-10-05 15:30:00,20.75,20.78,20.74,20.75,129000.0,14.1531,14.1736,14.1463,14.1531,129000.0
2009-10-05 15:35:00,20.75,20.77,20.72,20.73,199800.0,14.1531,14.1667,14.1326,14.1394,199800.0
2009-10-05 15:40:00,20.73,20.74,20.67,20.71,202000.0,14.1394,14.1463,14.0985,14.1258,202000.0
2009-10-05 15:45:00,20.71,20.75,20.7,20.75,216200.0,14.1258,14.1531,14.119,14.1531,216200.0
2009-10-05 15:50:00,20.75,20.75,20.71,20.75,277400.0,14.1531,14.1531,14.1258,14.1531,277400.0
2009-10-05 15:55:00,20.75,20.78,20.73,20.77,436400.0,14.1531,14.1736,14.1394,14.1667,436400.0
2009-10-06 09:30:00,21.19,21.32,21.15,21.25,244400.0,14.4532,14.5419,14.4259,14.4941,244400.0
2009-10-06 09:35:00,21.25,21.35,21.24,21.33,140600.0,14.4941,14.5623,14.4873,14.5487,140600.0
2009-10-06 09:40:00,21.34,21.44,21.34,21.43,122800.0,14.5555,14.6237,14.5555,14.6169,122800.0
2009-10-06 09:45:00,21.45,21.59,21.45,21.53,148800.0,14.6305,14.726,14.6305,14.6851,148800.0
2009-10-06 09:50:00,21.53,21.68,21.52,21.67,170200.0,14.6851,14.7874,14.6783,14.7806,170200.0
2009-10-06 09:55:00,21.66,21.68,21.63,21.64,106800.0,14.7738,14.7874,14.7533,14.7601,106800.0
2009-10-06 10:00:00,21.64,21.68,21.6,21.63,115800.0,14.7601,14.7874,14.7329,14.7533,115800.0
2009-10-06 10:05:00,21.63,21.68,21.57,21.6,96200.0,14.7533,14.7874,14.7124,14.7329,96200.0
2009-10-06 10:10:00,21.6,21.62,21.56,21.58,70600.0,14.7329,14.7465,14.7056,14.7192,70600.0
2009-10-06 10:15:00,21.58,21.58,21.54,21.55,42600.0,14.7192,14.7192,14.6919,14.6988,42600.0
2009-10-06 10:20:00,21.55,21.58,21.54,21.58,53600.0,14.6988,14.7192,14.6919,14.7192,53600.0
2009-10-06 10:25:00,21.57,21.58,21.48,21.5,60800.0,14.7124,14.7192,14.651,14.6646,60800.0
2009-10-06 10:30:00,21.5,21.6,21.48,21.57,54800.0,14.6646,14.7329,14.651,14.7124,54800.0
2009-10-06 10:35:00,21.57,21.68,21.57,21.68,73000.0,14.7124,14.7874,14.7124,14.7874,73000.0
2009-10-06 10:40:00,21.68,21.75,21.67,21.73,83800.0,14.7874,14.8352,14.7806,14.8215,83800.0
2009-10-06 10:45:00,21.72,21.74,21.67,21.68,54400.0,14.8147,14.8283,14.7806,14.7874,54400.0
2009-10-06 10:50:00,21.67,21.71,21.66,21.71,33400.0,14.7806,14.8079,14.7738,14.8079,33400.0
2009-10-06 10:55:00,21.72,21.72,21.66,21.68,20000.0,14.8147,14.8147,14.7738,14.7874,20000.0
2009-10-06 11:00:00,21.68,21.7,21.62,21.66,35800.0,14.7874,14.8011,14.7465,14.7738,35800.0
2009-10-06 11:05:00,21.67,21.75,21.67,21.73,75800.0,14.7806,14.8352,14.7806,14.8215,75800.0
2009-10-06 11:10:00,21.72,21.77,21.72,21.76,48400.0,14.8147,14.8488,14.8147,14.842,48400.0
2009-10-06 11:15:00,21.76,21.77,21.75,21.75,54600.0,14.842,14.8488,14.8352,14.8352,54600.0
2009-10-06 11:20:00,21.75,21.8,21.75,21.76,73800.0,14.8352,14.8693,14.8352,14.842,73800.0
2009-10-06 11:25:00,21.77,21.8,21.76,21.78,44200.0,14.8488,14.8693,14.842,14.8556,44200.0
2009-10-06 11:30:00,21.78,21.84,21.77,21.84,69200.0,14.8556,14.8966,14.8488,14.8966,69200.0
2009-10-06 11:35:00,21.85,21.86,21.83,21.86,85600.0,14.9034,14.9102,14.8897,14.9102,85600.0
2009-10-06 11:40:00,21.85,21.86,21.79,21.8,135000.0,14.9034,14.9102,14.8624,14.8693,135000.0
2009-10-06 11:45:00,21.8,21.8,21.75,21.75,56600.0,14.8693,14.8693,14.8352,14.8352,56600.0
2009-10-06 11:50:00,21.75,21.78,21.75,21.75,66200.0,14.8352,14.8556,14.8352,14.8352,66200.0
2009-10-06 11:55:00,21.76,21.78,21.74,21.78,50000.0,14.842,14.8556,14.8283,14.8556,50000.0
2009-10-06 12:00:00,21.78,21.8,21.75,21.79,36000.0,14.8556,14.8693,14.8352,14.8624,36000.0
2009-10-06 12:05:00,21.81,21.81,21.77,21.77,24000.0,14.8761,14.8761,14.8488,14.8488,24000.0
2009-10-06 12:10:00,21.78,21.78,21.75,21.78,28200.0,14.8556,14.8556,14.8352,14.8556,28200.0
2009-10-06 12:15:00,21.78,21.81,21.75,21.75,83400.0,14.8556,14.8761,14.8352,14.8352,83400.0
2009-10-06 12:20:00,21.75,21.79,21.75,21.77,56400.0,14.8352,14.8624,14.8352,14.8488,56400.0
2009-10-06 12:25:00,21.77,21.79,21.74,21.79,69200.0,14.8488,14.8624,14.8283,14.8624,69200.0
2009-10-06 12:30:00,21.79,21.8,21.77,21.77,36600.0,14.8624,14.8693,14.8488,14.8488,36600.0
2009-10-06 12:35:00,21.77,21.8,21.75,21.75,48000.0,14.8488,14.8693,14.8352,14.8352,48000.0
2009-10-06 12:40:00,21.75,21.77,21.74,21.74,59000.0,14.8352,14.8488,14.8283,14.8283,59000.0
2009-10-06 12:45:00,21.74,21.75,21.68,21.7,105400.0,14.8283,14.8352,14.7874,14.8011,105400.0
2009-10-06 12:50:00,21.69,21.72,21.61,21.63,133000.0,14.7942,14.8147,14.7397,14.7533,133000.0
2009-10-06 12:55:00,21.63,21.67,21.56,21.57,92200.0,14.7533,14.7806,14.7056,14.7124,92200.0
2009-10-06 13:00:00,21.57,21.57,21.52,21.57,56200.0,14.7124,14.7124,14.6783,14.7124,56200.0
2009-10-06 13:05:00,21.57,21.58,21.48,21.51,75400.0,14.7124,14.7192,14.651,14.6715,75400.0
2009-10-06 13:10:00,21.5,21.53,21.48,21.51,40400.0,14.6646,14.6851,14.651,14.6715,40400.0
2009-10-06 13:15:00,21.51,21.57,21.48,21.55,52800.0,14.6715,14.7124,14.651,14.6988,52800.0
2009-10-06 13:20:00,21.56,21.57,21.49,21.52,28600.0,14.7056,14.7124,14.6578,14.6783,28600.0
2009-10-06 13:25:00,21.52,21.57,21.52,21.55,31400.0,14.6783,14.7124,14.6783,14.6988,31400.0
2009-10-06 13:30:00,21.54,21.55,21.49,21.52,51800.0,14.6919,14.6988,14.6578,14.6783,51800.0
2009-10-06 13:35:00,21.51,21.54,21.5,21.52,44800.0,14.6715,14.6919,14.6646,14.6783,44800.0
2009-10-06 13:40:00,21.52,21.52,21.4,21.43,57400.0,14.6783,14.6783,14.5964,14.6169,57400.0
2009-10-06 13:45:00,21.43,21.43,21.36,21.37,55600.0,14.6169,14.6169,14.5692,14.576,55600.0
2009-10-06 13:50:00,21.38,21.38,21.3,21.35,59400.0,14.5828,14.5828,14.5282,14.5623,59400.0
2009-10-06 13:55:00,21.34,21.42,21.34,21.39,90200.0,14.5555,14.6101,14.5555,14.5896,90200.0
2009-10-06 14:00:00,21.4,21.4,21.24,21.24,102200.0,14.5964,14.5964,14.4873,14.4873,102200.0
2009-10-06 14:05:00,21.24,21.27,21.2,21.24,138400.0,14.4873,14.5078,14.46,14.4873,138400.0
2009-10-06 14:10:00,21.24,21.31,21.21,21.28,66400.0,14.4873,14.5351,14.4668,14.5146,66400.0
2009-10-06 14:15:00,21.28,21.29,21.19,21.19,75600.0,14.5146,14.5214,14.4532,14.4532,75600.0
2009-10-06 14:20:00,21.19,21.23,21.14,21.18,169400.0,14.4532,14.4805,14.4191,14.4464,169400.0
2009-10-06 14:25:00,21.18,21.19,21.11,21.13,48200.0,14.4464,14.4532,14.3986,14.4123,48200.0
2009-10-06 14:30:00,21.13,21.2,21.11,21.19,72600.0,14.4123,14.46,14.3986,14.4532,72600.0
2009-10-06 14:35:00,21.18,21.25,21.16,21.25,168400.0,14.4464,14.4941,14.4327,14.4941,168400.0
2009-10-06 14:40:00,21.25,21.27,21.23,21.25,73200.0,14.4941,14.5078,14.4805,14.4941,73200.0
2009-10-06 14:45:00,21.24,21.33,21.23,21.31,51800.0,14.4873,14.5487,14.4805,14.5351,51800.0
2009-10-06 14:50:00,21.3,21.38,21.29,21.36,59800.0,14.5282,14.5828,14.5214,14.5692,59800.0
2009-10-06 14:55:00,21.36,21.38,21.34,21.36,50000.0,14.5692,14.5828,14.5555,14.5692,50000.0
2009-10-06 15:00:00,21.37,21.39,21.36,21.36,61600.0,14.576,14.5896,14.5692,14.5692,61600.0
2009-10-06 15:05:00,21.36,21.48,21.36,21.46,117200.0,14.5692,14.651,14.5692,14.6374,117200.0
2009-10-06 15:10:00,21.46,21.58,21.46,21.56,123600.0,14.6374,14.7192,14.6374,14.7056,123600.0
2009-10-06 15:15:00,21.57,21.63,21.57,21.61,102600.0,14.7124,14.7533,14.7124,14.7397,102600.0
2009-10-06 15:20:00,21.61,21.61,21.53,21.54,190000.0,14.7397,14.7397,14.6851,14.6919,190000.0
2009-10-06 15:25:00,21.55,21.58,21.54,21.54,120800.0,14.6988,14.7192,14.6919,14.6919,120800.0
2009-10-06 15:30:00,21.54,21.57,21.53,21.54,230000.0,14.6919,14.7124,14.6851,14.6919,230000.0
2009-10-06 15:35:00,21.53,21.56,21.46,21.47,156800.0,14.6851,14.7056,14.6374,14.6442,156800.0
2009-10-06 15:40:00,21.47,21.47,21.38,21.4,191600.0,14.6442,14.6442,14.5828,14.5964,191600.0
2009-10-06 15:45:00,21.41,21.41,21.32,21.36,278200.0,14.6033,14.6033,14.5419,14.5692,278200.0
2009-10-06 15:50:00,21.36,21.46,21.34,21.43,211400.0,14.5692,14.6374,14.5555,14.6169,211400.0
2009-10-06 15:55:00,21.43,21.53,21.42,21.51,376200.0,14.6169,14.6851,14.6101,14.6715,376200.0
2009-10-07 09:30:00,21.47,21.61,21.29,21.61,199000.0,14.6442,14.7397,14.5214,14.7397,199000.0
2009-10-07 09:35:00,21.59,21.7,21.58,21.64,137800.0,14.726,14.8011,14.7192,14.7601,137800.0
2009-10-07 09:40:00,21.61,21.63,21.53,21.54,70800.0,14.7397,14.7533,14.6851,14.6919,70800.0
2009-10-07 09:45:00,21.54,21.6,21.47,21.48,69200.0,14.6919,14.7329,14.6442,14.651,69200.0
2009-10-07 09:50:00,21.49,21.57,21.47,21.5,77200.0,14.6578,14.7124,14.6442,14.6646,77200.0
2009-10-07 09:55:00,21.5,21.61,21.5,21.56,57400.0,14.6646,14.7397,14.6646,14.7056,57400.0
2009-10-07 10:00:00,21.56,21.59,21.43,21.44,103000.0,14.7056,14.726,14.6169,14.6237,103000.0
2009-10-07 10:05:00,21.43,21.52,21.43,21.52,57200.0,14.6169,14.6783,14.6169,14.6783,57200.0
2009-10-07 10:10:00,21.53,21.54,21.43,21.44,299000.0,14.6851,14.6919,14.6169,14.6237,299000.0
2009-10-07 10:15:00,21.44,21.45,21.41,21.41,212600.0,14.6237,14.6305,14.6033,14.6033,212600.0
2009-10-07 10:20:00,21.41,21.43,21.35,21.37,100200.0,14.6033,14.6169,14.5623,14.576,100200.0
2009-10-07 10:25:00,21.38,21.4,21.35,21.39,35400.0,14.5828,14.5964,14.5623,14.5896,35400.0
2009-10-07 10:30:00,21.39,21.39,21.29,21.33,85400.0,14.5896,14.5896,14.5214,14.5487,85400.0
2009-10-07 10:35:00,21.33,21.35,21.28,21.33,98200.0,14.5487,14.5623,14.5146,14.5487,98200.0
2009-10-07 10:40:00,21.34,21.39,21.31,21.36,55800.0,14.5555,14.5896,14.5351,14.5692,55800.0
2009-10-07 10:45:00,21.37,21.39,21.32,21.32,26200.0,14.576,14.5896,14.5419,14.5419,26200.0
2009-10-07 10:50:00,21.32,21.42,21.3,21.41,33800.0,14.5419,14.6101,14.5282,14.6033,33800.0
2009-10-07 10:55:00,21.42,21.43,21.39,21.41,36400.0,14.6101,14.6169,14.5896,14.6033,36400.0
2009-10-07 11:00:00,21.4,21.47,21.4,21.43,121800.0,14.5964,14.6442,14.5964,14.6169,121800.0
2009-10-07 11:05:00,21.45,21.5,21.45,21.46,63600.0,14.6305,14.6646,14.6305,14.6374,63600.0
2009-10-07 11:10:00,21.45,21.45,21.37,21.38,57600.0,14.6305,14.6305,14.576,14.5828,57600.0
2009-10-07 11:15:00,21.38,21.4,21.36,21.38,25400.0,14.5828,14.5964,14.5692,14.5828,25400.0
2009-10-07 11:20:00,21.38,21.45,21.36,21.43,42000.0,14.5828,14.6305,14.5692,14.6169,42000.0
2009-10-07 11:25:00,21.42,21.43,21.37,21.38,22400.0,14.6101,14.6169,14.576,14.5828,22400.0
2009-10-07 11:30:00,21.38,21.4,21.32,21.34,52200.0,14.5828,14.5964,14.5419,14.5555,52200.0
2009-10-07 11:35:00,21.33,21.35,21.3,21.3,60600.0,14.5487,14.5623,14.5282,14.5282,60600.0
2009-10-07 11:40:00,21.31,21.36,21.28,21.32,38800.0,14.5351,14.5692,14.5146,14.5419,38800.0
2009-10-07 11:45:00,21.32,21.34,21.3,21.33,51400.0,14.5419,14.5555,14.5282,14.5487,51400.0
2009-10-07 11:50:00,21.32,21.36,21.31,21.32,31400.0,14.5419,14.5692,14.5351,14.5419,31400.0
2009-10-07 11:55:00,21.32,21.32,21.27,21.27,55400.0,14.5419,14.5419,14.5078,14.5078,55400.0
2009-10-07 12:00:00,21.26,21.33,21.26,21.29,47000.0,14.5009,14.5487,14.5009,14.5214,47000.0
2009-10-07 12:05:00,21.29,21.33,21.28,21.33,18800.0,14.5214,14.5487,14.5146,14.5487,18800.0
2009-10-07 12:10:00,21.33,21.36,21.3,21.35,53400.0,14.5487,14.5692,14.5282,14.5623,53400.0
2009-10-07 12:15:00,21.35,21.41,21.35,21.4,50000.0,14.5623,14.6033,14.5623,14.5964,50000.0
2009-10-07 12:20:00,21.41,21.41,21.36,21.4,59400.0,14.6033,14.6033,14.5692,14.5964,59400.0
2009-10-07 12:25:00,21.4,21.4,21.36,21.4,37600.0,14.5964,14.5964,14.5692,14.5964,37600.0
2009-10-07 12:30:00,21.4,21.4,21.32,21.33,46200.0,14.5964,14.5964,14.5419,14.5487,46200.0
2009-10-07 12:35:00,21.34,21.35,21.3,21.32,21600.0,14.5555,14.5623,14.5282,14.5419,21600.0
2009-10-07 12:40:00,21.32,21.38,21.32,21.36,22800.0,14.5419,14.5828,14.5419,14.5692,22800.0
2009-10-07 12:45:00,21.35,21.38,21.33,21.36,38400.0,14.5623,14.5828,14.5487,14.5692,38400.0
2009-10-07 12:50:00,21.36,21.37,21.36,21.37,48800.0,14.5692,14.576,14.5692,14.576,48800.0
2009-10-07 12:55:00,21.38,21.4,21.38,21.39,100200.0,14.5828,14.5964,14.5828,14.5896,100200.0
2009-10-07 13:00:00,21.4,21.4,21.38,21.39,29800.0,14.5964,14.5964,14.5828,14.5896,29800.0
2009-10-07 13:05:00,21.39,21.4,21.34,21.34,31200.0,14.5896,14.5964,14.5555,14.5555,31200.0
2009-10-07 13:10:00,21.35,21.36,21.34,21.34,14800.0,14.5623,14.5692,14.5555,14.5555,14800.0
2009-10-07 13:15:00,21.35,21.41,21.33,21.39,125200.0,14.5623,14.6033,14.5487,14.5896,125200.0
2009-10-07 13:20:00,21.39,21.39,21.36,21.36,55000.0,14.5896,14.5896,14.5692,14.5692,55000.0
2009-10-07 13:25:00,21.37,21.41,21.36,21.4,26600.0,14.576,14.6033,14.5692,14.5964,26600.0
2009-10-07 13:30:00,21.41,21.43,21.4,21.42,25200.0,14.6033,14.6169,14.5964,14.6101,25200.0
2009-10-07 13:35:00,21.42,21.5,21.42,21.49,51600.0,14.6101,14.6646,14.6101,14.6578,51600.0
2009-10-07 13:40:00,21.5,21.5,21.4,21.4,46200.0,14.6646,14.6646,14.5964,14.5964,46200.0
2009-10-07 13:45:00,21.4,21.41,21.37,21.4,34800.0,14.5964,14.6033,14.576,14.5964,34800.0
2009-10-07 13:50:00,21.4,21.45,21.37,21.45,27200.0,14.5964,14.6305,14.576,14.6305,27200.0
2009-10-07 13:55:00,21.43,21.5,21.43,21.47,59600.0,14.6169,14.6646,14.6169,14.6442,59600.0
2009-10-07 14:00:00,21.48,21.5,21.43,21.47,83400.0,14.651,14.6646,14.6169,14.6442,83400.0
2009-10-07 14:05:00,21.46,21.47,21.42,21.43,94400.0,14.6374,14.6442,14.6101,14.6169,94400.0
2009-10-07 14:10:00,21.45,21.48,21.42,21.45,77000.0,14.6305,14.651,14.6101,14.6305,77000.0
2009-10-07 14:15:00,21.45,21.45,21.41,21.42,49200.0,14.6305,14.6305,14.6033,14.6101,49200.0
2009-10-07 14:20:00,21.41,21.42,21.34,21.36,73000.0,14.6033,14.6101,14.5555,14.5692,73000.0
2009-10-07 14:25:00,21.36,21.39,21.36,21.38,34000.0,14.5692,14.5896,14.5692,14.5828,34000.0
2009-10-07 14:30:00,21.37,21.38,21.35,21.35,56200.0,14.576,14.5828,14.5623,14.5623,56200.0
2009-10-07 14:35:00,21.35,21.39,21.34,21.38,74800.0,14.5623,14.5896,14.5555,14.5828,74800.0
2009-10-07 14:40:00,21.37,21.37,21.33,21.35,38400.0,14.576,14.576,14.5487,14.5623,38400.0
2009-10-07 14:45:00,21.35,21.43,21.35,21.41,59400.0,14.5623,14.6169,14.5623,14.6033,59400.0
2009-10-07 14:50:00,21.41,21.44,21.39,21.4,42000.0,14.6033,14.6237,14.5896,14.5964,42000.0
2009-10-07 14:55:00,21.4,21.4,21.36,21.36,17000.0,14.5964,14.5964,14.5692,14.5692,17000.0
2009-10-07 15:00:00,21.36,21.36,21.32,21.34,49400.0,14.5692,14.5692,14.5419,14.5555,49400.0
2009-10-07 15:05:00,21.34,21.37,21.32,21.37,55200.0,14.5555,14.576,14.5419,14.576,55200.0
2009-10-07 15:10:00,21.36,21.42,21.36,21.41,48200.0,14.5692,14.6101,14.5692,14.6033,48200.0
2009-10-07 15:15:00,21.41,21.43,21.38,21.43,55200.0,14.6033,14.6169,14.5828,14.6169,55200.0
2009-10-07 15:20:00,21.43,21.44,21.39,21.41,69200.0,14.6169,14.6237,14.5896,14.6033,69200.0
2009-10-07 15:25:00,21.41,21.44,21.38,21.44,56000.0,14.6033,14.6237,14.5828,14.6237,56000.0
2009-10-07 15:30:00,21.43,21.46,21.42,21.44,54000.0,14.6169,14.6374,14.6101,14.6237,54000.0
2009-10-07 15:35:00,21.44,21.53,21.44,21.53,78000.0,14.6237,14.6851,14.6237,14.6851,78000.0
2009-10-07 15:40:00,21.53,21.57,21.53,21.54,124400.0,14.6851,14.7124,14.6851,14.6919,124400.0
2009-10-07 15:45:00,21.54,21.58,21.53,21.54,107000.0,14.6919,14.7192,14.6851,14.6919,107000.0
2009-10-07 15:50:00,21.54,21.59,21.52,21.57,258400.0,14.6919,14.726,14.6783,14.7124,258400.0
2009-10-07 15:55:00,21.57,21.6,21.53,21.59,281000.0,14.7124,14.7329,14.6851,14.726,281000.0
2009-10-08 09:30:00,21.74,21.93,21.74,21.91,183000.0,14.8283,14.9579,14.8283,14.9443,183000.0
2009-10-08 09:35:00,21.9,22.0,21.88,21.95,237200.0,14.9375,15.0057,14.9238,14.9716,237200.0
2009-10-08 09:40:00,21.94,21.94,21.73,21.76,73200.0,14.9648,14.9648,14.8215,14.842,73200.0
2009-10-08 09:45:00,21.77,21.82,21.75,21.82,74000.0,14.8488,14.8829,14.8352,14.8829,74000.0
2009-10-08 09:50:00,21.81,21.85,21.74,21.83,75200.0,14.8761,14.9034,14.8283,14.8897,75200.0
2009-10-08 09:55:00,21.81,21.85,21.75,21.83,64800.0,14.8761,14.9034,14.8352,14.8897,64800.0
2009-10-08 10:00:00,21.82,21.95,21.77,21.93,65000.0,14.8829,14.9716,14.8488,14.9579,65000.0
2009-10-08 10:05:00,21.93,21.93,21.79,21.83,127600.0,14.9579,14.9579,14.8624,14.8897,127600.0
2009-10-08 10:10:00,21.83,21.94,21.81,21.92,32200.0,14.8897,14.9648,14.8761,14.9511,32200.0
2009-10-08 10:15:00,21.92,21.94,21.85,21.86,42600.0,14.9511,14.9648,14.9034,14.9102,42600.0
2009-10-08 10:20:00,21.85,21.91,21.83,21.89,40400.0,14.9034,14.9443,14.8897,14.9307,40400.0
2009-10-08 10:25:00,21.88,21.9,21.85,21.86,23400.0,14.9238,14.9375,14.9034,14.9102,23400.0
2009-10-08 10:30:00,21.86,21.92,21.86,21.91,46600.0,14.9102,14.9511,14.9102,14.9443,46600.0
2009-10-08 10:35:00,21.91,22.0,21.91,21.99,57600.0,14.9443,15.0057,14.9443,14.9989,57600.0
2009-10-08 10:40:00,21.99,21.99,21.93,21.96,56200.0,14.9989,14.9989,14.9579,14.9784,56200.0
2009-10-08 10:45:00,21.96,21.97,21.95,21.96,31400.0,14.9784,14.9852,14.9716,14.9784,31400.0
2009-10-08 10:50:00,21.96,21.98,21.95,21.96,34200.0,14.9784,14.992,14.9716,14.9784,34200.0
2009-10-08 10:55:00,21.96,21.98,21.95,21.97,35600.0,14.9784,14.992,14.9716,14.9852,35600.0
2009-10-08 11:00:00,21.96,21.99,21.95,21.96,106200.0,14.9784,14.9989,14.9716,14.9784,106200.0
2009-10-08 11:05:00,21.95,21.98,21.95,21.97,30000.0,14.9716,14.992,14.9716,14.9852,30000.0
2009-10-08 11:10:00,21.97,22.0,21.96,21.99,39000.0,14.9852,15.0057,14.9784,14.9989,39000.0
2009-10-08 11:15:00,21.99,22.11,21.97,22.1,172400.0,14.9989,15.0807,14.9852,15.0739,172400.0
2009-10-08 11:20:00,22.11,22.17,22.1,22.15,128600.0,15.0807,15.1216,15.0739,15.108,128600.0
2009-10-08 11:25:00,22.15,22.17,22.06,22.06,63400.0,15.108,15.1216,15.0466,15.0466,63400.0
2009-10-08 11:30:00,22.07,22.13,22.05,22.13,60400.0,15.0534,15.0944,15.0398,15.0944,60400.0
2009-10-08 11:35:00,22.13,22.15,22.06,22.06,39800.0,15.0944,15.108,15.0466,15.0466,39800.0
2009-10-08 11:40:00,22.06,22.09,22.01,22.01,49400.0,15.0466,15.0671,15.0125,15.0125,49400.0
2009-10-08 11:45:00,22.02,22.07,22.01,22.03,40200.0,15.0193,15.0534,15.0125,15.0261,40200.0
2009-10-08 11:50:00,22.03,22.11,22.03,22.11,52000.0,15.0261,15.0807,15.0261,15.0807,52000.0
2009-10-08 11:55:00,22.1,22.13,22.1,22.13,29600.0,15.0739,15.0944,15.0739,15.0944,29600.0
2009-10-08 12:00:00,22.13,22.14,22.1,22.11,29800.0,15.0944,15.1012,15.0739,15.0807,29800.0
2009-10-08 12:05:00,22.12,22.15,22.11,22.14,41800.0,15.0875,15.108,15.0807,15.1012,41800.0
2009-10-08 12:10:00,22.13,22.19,22.13,22.18,51800.0,15.0944,15.1353,15.0944,15.1285,51800.0
2009-10-08 12:15:00,22.18,22.25,22.18,22.21,124800.0,15.1285,15.1762,15.1285,15.1489,124800.0
2009-10-08 12:20:00,22.21,22.22,22.18,22.21,79600.0,15.1489,15.1557,15.1285,15.1489,79600.0
2009-10-08 12:25:00,22.21,22.23,22.18,22.23,68400.0,15.1489,15.1626,15.1285,15.1626,68400.0
2009-10-08 12:30:00,22.23,22.24,22.18,22.18,60200.0,15.1626,15.1694,15.1285,15.1285,60200.0
2009-10-08 12:35:00,22.18,22.18,22.07,22.07,88000.0,15.1285,15.1285,15.0534,15.0534,88000.0
2009-10-08 12:40:00,22.07,22.14,22.06,22.13,47600.0,15.0534,15.1012,15.0466,15.0944,47600.0
2009-10-08 12:45:00,22.13,22.16,22.13,22.15,24000.0,15.0944,15.1148,15.0944,15.108,24000.0
2009-10-08 12:50:00,22.16,22.21,22.15,22.18,61000.0,15.1148,15.1489,15.108,15.1285,61000.0
2009-10-08 12:55:00,22.18,22.18,22.12,22.18,81600.0,15.1285,15.1285,15.0875,15.1285,81600.0
2009-10-08 13:00:00,22.18,22.21,22.17,22.18,128200.0,15.1285,15.1489,15.1216,15.1285,128200.0
2009-10-08 13:05:00,22.18,22.2,22.17,22.18,201800.0,15.1285,15.1421,15.1216,15.1285,201800.0
2009-10-08 13:10:00,22.18,22.18,22.07,22.07,90800.0,15.1285,15.1285,15.0534,15.0534,90800.0
2009-10-08 13:15:00,22.07,22.1,22.05,22.09,57800.0,15.0534,15.0739,15.0398,15.0671,57800.0
2009-10-08 13:20:00,22.09,22.1,22.06,22.06,43800.0,15.0671,15.0739,15.0466,15.0466,43800.0
2009-10-08 13:25:00,22.06,22.08,22.05,22.06,19000.0,15.0466,15.0603,15.0398,15.0466,19000.0
2009-10-08 13:30:00,22.06,22.07,21.96,21.96,55800.0,15.0466,15.0534,14.9784,14.9784,55800.0
2009-10-08 13:35:00,21.96,22.0,21.93,21.96,75600.0,14.9784,15.0057,14.9579,14.9784,75600.0
2009-10-08 13:40:00,21.96,22.01,21.95,22.0,36000.0,14.9784,15.0125,14.9716,15.0057,36000.0
2009-10-08 13:45:00,22.0,22.01,21.98,21.99,21800.0,15.0057,15.0125,14.992,14.9989,21800.0
2009-10-08 13:50:00,22.0,22.05,21.99,22.03,33000.0,15.0057,15.0398,14.9989,15.0261,33000.0
2009-10-08 13:55:00,22.03,22.08,22.03,22.07,40000.0,15.0261,15.0603,15.0261,15.0534,40000.0
2009-10-08 14:00:00,22.07,22.08,22.03,22.03,36600.0,15.0534,15.0603,15.0261,15.0261,36600.0
2009-10-08 14:05:00,22.03,22.08,22.03,22.05,41200.0,15.0261,15.0603,15.0261,15.0398,41200.0
2009-10-08 14:10:00,22.05,22.06,21.97,21.97,37400.0,15.0398,15.0466,14.9852,14.9852,37400.0
2009-10-08 14:15:00,21.98,22.02,21.97,22.0,51200.0,14.992,15.0193,14.9852,15.0057,51200.0
2009-10-08 14:20:00,22.02,22.04,21.99,22.0,48400.0,15.0193,15.033,14.9989,15.0057,48400.0
2009-10-08 14:25:00,22.0,22.02,21.96,22.0,115600.0,15.0057,15.0193,14.9784,15.0057,115600.0
2009-10-08 14:30:00,21.99,22.04,21.96,22.02,51000.0,14.9989,15.033,14.9784,15.0193,51000.0
2009-10-08 14:35:00,22.02,22.02,22.0,22.0,13400.0,15.0193,15.0193,15.0057,15.0057,13400.0
2009-10-08 14:40:00,22.0,22.03,21.95,22.02,36000.0,15.0057,15.0261,14.9716,15.0193,36000.0
2009-10-08 14:45:00,22.02,22.05,22.0,22.04,52000.0,15.0193,15.0398,15.0057,15.033,52000.0
2009-10-08 14:50:00,22.04,22.08,22.04,22.07,34800.0,15.033,15.0603,15.033,15.0534,34800.0
2009-10-08 14:55:00,22.07,22.07,22.05,22.06,26000.0,15.0534,15.0534,15.0398,15.0466,26000.0
2009-10-08 15:00:00,22.06,22.09,22.05,22.07,95200.0,15.0466,15.0671,15.0398,15.0534,95200.0
2009-10-08 15:05:00,22.07,22.1,22.06,22.09,100000.0,15.0534,15.0739,15.0466,15.0671,100000.0
2009-10-08 15:10:00,22.1,22.1,21.99,22.0,168000.0,15.0739,15.0739,14.9989,15.0057,168000.0
2009-10-08 15:15:00,21.99,22.03,21.98,22.03,75000.0,14.9989,15.0261,14.992,15.0261,75000.0
2009-10-08 15:20:00,22.03,22.06,22.0,22.04,104800.0,15.0261,15.0466,15.0057,15.033,104800.0
2009-10-08 15:25:00,22.04,22.04,21.95,21.95,144200.0,15.033,15.033,14.9716,14.9716,144200.0
2009-10-08 15:30:00,21.95,21.95,21.86,21.87,246400.0,14.9716,14.9716,14.9102,14.917,246400.0
2009-10-08 15:35:00,21.86,21.87,21.81,21.83,276400.0,14.9102,14.917,14.8761,14.8897,276400.0
2009-10-08 15:40:00,21.84,21.88,21.83,21.87,252600.0,14.8966,14.9238,14.8897,14.917,252600.0
2009-10-08 15:45:00,21.87,21.9,21.82,21.86,196200.0,14.917,14.9375,14.8829,14.9102,196200.0
2009-10-08 15:50:00,21.86,21.88,21.82,21.86,305000.0,14.9102,14.9238,14.8829,14.9102,305000.0
2009-10-08 15:55:00,21.87,21.87,21.77,21.83,394400.0,14.917,14.917,14.8488,14.8897,394400.0
2009-10-09 09:30:00,21.67,21.9,21.67,21.72,198600.0,14.7806,14.9375,14.7806,14.8147,198600.0
2009-10-09 09:35:00,21.73,21.96,21.71,21.96,97200.0,14.8215,14.9784,14.8079,14.9784,97200.0
2009-10-09 09:40:00,21.94,22.0,21.93,21.97,52600.0,14.9648,15.0057,14.9579,14.9852,52600.0
2009-10-09 09:45:00,21.97,22.0,21.95,21.97,79000.0,14.9852,15.0057,14.9716,14.9852,79000.0
2009-10-09 09:50:00,21.96,21.99,21.93,21.98,49800.0,14.9784,14.9989,14.9579,14.992,49800.0
2009-10-09 09:55:00,21.98,22.04,21.98,22.04,50400.0,14.992,15.033,14.992,15.033,50400.0
2009-10-09 10:00:00,22.05,22.07,21.99,22.02,74400.0,15.0398,15.0534,14.9989,15.0193,74400.0
2009-10-09 10:05:00,22.02,22.05,21.98,22.02,53400.0,15.0193,15.0398,14.992,15.0193,53400.0
2009-10-09 10:10:00,22.03,22.08,22.0,22.04,29000.0,15.0261,15.0603,15.0057,15.033,29000.0
2009-10-09 10:15:00,22.04,22.05,21.99,22.0,51400.0,15.033,15.0398,14.9989,15.0057,51400.0
2009-10-09 10:20:00,21.99,22.0,21.93,21.98,36600.0,14.9989,15.0057,14.9579,14.992,36600.0
2009-10-09 10:25:00,21.99,22.06,21.99,22.05,39400.0,14.9989,15.0466,14.9989,15.0398,39400.0
2009-10-09 10:30:00,22.05,22.11,22.05,22.1,46000.0,15.0398,15.0807,15.0398,15.0739,46000.0
2009-10-09 10:35:00,22.1,22.11,22.03,22.05,122000.0,15.0739,15.0807,15.0261,15.0398,122000.0
2009-10-09 10:40:00,22.05,22.1,22.03,22.1,98000.0,15.0398,15.0739,15.0261,15.0739,98000.0
2009-10-09 10:45:00,22.1,22.12,22.09,22.12,53200.0,15.0739,15.0875,15.0671,15.0875,53200.0
2009-10-09 10:50:00,22.12,22.15,22.11,22.14,46200.0,15.0875,15.108,15.0807,15.1012,46200.0
2009-10-09 10:55:00,22.15,22.2,22.13,22.17,78600.0,15.108,15.1421,15.0944,15.1216,78600.0
2009-10-09 11:00:00,22.17,22.17,22.14,22.15,74000.0,15.1216,15.1216,15.1012,15.108,74000.0
2009-10-09 11:05:00,22.15,22.22,22.15,22.22,50400.0,15.108,15.1557,15.108,15.1557,50400.0
2009-10-09 11:10:00,22.23,22.23,22.18,22.19,46000.0,15.1626,15.1626,15.1285,15.1353,46000.0
2009-10-09 11:15:00,22.18,22.19,22.15,22.18,40600.0,15.1285,15.1353,15.108,15.1285,40600.0
2009-10-09 11:20:00,22.18,22.25,22.18,22.22,52600.0,15.1285,15.1762,15.1285,15.1557,52600.0
2009-10-09 11:25:00,22.22,22.24,22.22,22.22,31600.0,15.1557,15.1694,15.1557,15.1557,31600.0
2009-10-09 11:30:00,22.22,22.25,22.19,22.25,57800.0,15.1557,15.1762,15.1353,15.1762,57800.0
2009-10-09 11:35:00,22.25,22.25,22.21,22.23,56400.0,15.1762,15.1762,15.1489,15.1626,56400.0
2009-10-09 11:40:00,22.24,22.26,22.24,22.25,52600.0,15.1694,15.183,15.1694,15.1762,52600.0
2009-10-09 11:45:00,22.25,22.25,22.21,22.22,74200.0,15.1762,15.1762,15.1489,15.1557,74200.0
2009-10-09 11:50:00,22.22,22.25,22.21,22.25,78000.0,15.1557,15.1762,15.1489,15.1762,78000.0
2009-10-09 11:55:00,22.25,22.31,22.25,22.3,143200.0,15.1762,15.2171,15.1762,15.2103,143200.0
2009-10-09 12:00:00,22.3,22.31,22.25,22.25,73200.0,15.2103,15.2171,15.1762,15.1762,73200.0
2009-10-09 12:05:00,22.25,22.28,22.18,22.18,123200.0,15.1762,15.1967,15.1285,15.1285,123200.0
2009-10-09 12:10:00,22.18,22.25,22.17,22.25,101200.0,15.1285,15.1762,15.1216,15.1762,101200.0
2009-10-09 12:15:00,22.25,22.25,22.22,22.22,54000.0,15.1762,15.1762,15.1557,15.1557,54000.0
2009-10-09 12:20:00,22.22,22.23,22.2,22.2,44800.0,15.1557,15.1626,15.1421,15.1421,44800.0
2009-10-09 12:25:00,22.2,22.2,22.17,22.18,29800.0,15.1421,15.1421,15.1216,15.1285,29800.0
2009-10-09 12:30:00,22.18,22.23,22.16,22.21,48200.0,15.1285,15.1626,15.1148,15.1489,48200.0
2009-10-09 12:35:00,22.2,22.24,22.2,22.23,19000.0,15.1421,15.1694,15.1421,15.1626,19000.0
2009-10-09 12:40:00,22.23,22.27,22.23,22.25,74000.0,15.1626,15.1898,15.1626,15.1762,74000.0
2009-10-09 12:45:00,22.25,22.27,22.24,22.27,71600.0,15.1762,15.1898,15.1694,15.1898,71600.0
2009-10-09 12:50:00,22.27,22.32,22.27,22.32,58600.0,15.1898,15.2239,15.1898,15.2239,58600.0
2009-10-09 12:55:00,22.31,22.33,22.28,22.31,58400.0,15.2171,15.2308,15.1967,15.2171,58400.0
2009-10-09 13:00:00,22.31,22.39,22.31,22.35,130000.0,15.2171,15.2717,15.2171,15.2444,130000.0
2009-10-09 13:05:00,22.36,22.36,22.34,22.35,22200.0,15.2512,15.2512,15.2376,15.2444,22200.0
2009-10-09 13:10:00,22.34,22.36,22.34,22.35,31800.0,15.2376,15.2512,15.2376,15.2444,31800.0
2009-10-09 13:15:00,22.35,22.37,22.35,22.36,56600.0,15.2444,15.2581,15.2444,15.2512,56600.0
2009-10-09 13:20:00,22.36,22.41,22.35,22.38,126000.0,15.2512,15.2853,15.2444,15.2649,126000.0
2009-10-09 13:25:00,22.38,22.42,22.38,22.39,64000.0,15.2649,15.2922,15.2649,15.2717,64000.0
2009-10-09 13:30:00,22.39,22.4,22.36,22.4,48400.0,15.2717,15.2785,15.2512,15.2785,48400.0
2009-10-09 13:35:00,22.4,22.42,22.4,22.4,83200.0,15.2785,15.2922,15.2785,15.2785,83200.0
2009-10-09 13:40:00,22.4,22.43,22.4,22.43,72800.0,15.2785,15.299,15.2785,15.299,72800.0
2009-10-09 13:45:00,22.43,22.46,22.41,22.43,88600.0,15.299,15.3194,15.2853,15.299,88600.0
2009-10-09 13:50:00,22.43,22.43,22.4,22.41,44800.0,15.299,15.299,15.2785,15.2853,44800.0
2009-10-09 13:55:00,22.42,22.43,22.41,22.41,53600.0,15.2922,15.299,15.2853,15.2853,53600.0
2009-10-09 14:00:00,22.41,22.42,22.37,22.41,47400.0,15.2853,15.2922,15.2581,15.2853,47400.0
2009-10-09 14:05:00,22.41,22.41,22.35,22.36,67800.0,15.2853,15.2853,15.2444,15.2512,67800.0
2009-10-09 14:10:00,22.36,22.41,22.36,22.4,132000.0,15.2512,15.2853,15.2512,15.2785,132000.0
2009-10-09 14:15:00,22.4,22.43,22.38,22.42,70800.0,15.2785,15.299,15.2649,15.2922,70800.0
2009-10-09 14:20:00,22.41,22.42,22.39,22.39,57800.0,15.2853,15.2922,15.2717,15.2717,57800.0
2009-10-09 14:25:00,22.4,22.42,22.39,22.4,52800.0,15.2785,15.2922,15.2717,15.2785,52800.0
2009-10-09 14:30:00,22.4,22.43,22.4,22.43,57800.0,15.2785,15.299,15.2785,15.299,57800.0
2009-10-09 14:35:00,22.43,22.45,22.42,22.44,55200.0,15.299,15.3126,15.2922,15.3058,55200.0
2009-10-09 14:40:00,22.44,22.48,22.43,22.48,133800.0,15.3058,15.3331,15.299,15.3331,133800.0
2009-10-09 14:45:00,22.48,22.49,22.43,22.46,104200.0,15.3331,15.3399,15.299,15.3194,104200.0
2009-10-09 14:50:00,22.46,22.46,22.43,22.45,55000.0,15.3194,15.3194,15.299,15.3126,55000.0
2009-10-09 14:55:00,22.45,22.47,22.44,22.45,54800.0,15.3126,15.3263,15.3058,15.3126,54800.0
2009-10-09 15:00:00,22.45,22.47,22.43,22.43,113400.0,15.3126,15.3263,15.299,15.299,113400.0
2009-10-09 15:05:00,22.43,22.45,22.42,22.44,155200.0,15.299,15.3126,15.2922,15.3058,155200.0
2009-10-09 15:10:00,22.44,22.46,22.43,22.46,149600.0,15.3058,15.3194,15.299,15.3194,149600.0
2009-10-09 15:15:00,22.46,22.47,22.42,22.45,200800.0,15.3194,15.3263,15.2922,15.3126,200800.0
2009-10-09 15:20:00,22.45,22.47,22.43,22.47,135800.0,15.3126,15.3263,15.299,15.3263,135800.0
2009-10-09 15:25:00,22.47,22.5,22.47,22.49,118400.0,15.3263,15.3467,15.3263,15.3399,118400.0
2009-10-09 15:30:00,22.49,22.49,22.45,22.47,162800.0,15.3399,15.3399,15.3126,15.3263,162800.0
2009-10-09 15:35:00,22.48,22.5,22.47,22.5,129200.0,15.3331,15.3467,15.3263,15.3467,129200.0
2009-10-09 15:40:00,22.5,22.5,22.47,22.48,252200.0,15.3467,15.3467,15.3263,15.3331,252200.0
2009-10-09 15:45:00,22.48,22.49,22.46,22.49,230600.0,15.3331,15.3399,15.3194,15.3399,230600.0
2009-10-09 15:50:00,22.48,22.5,22.47,22.49,420800.0,15.3331,15.3467,15.3263,15.3399,420800.0
2009-10-09 15:55:00,22.49,22.53,22.48,22.5,610400.0,15.3399,15.3672,15.3331,15.3467,610400.0
2009-10-12 09:30:00,22.66,22.75,22.55,22.68,119800.0,15.4559,15.5172,15.3808,15.4695,119800.0
2009-10-12 09:35:00,22.68,22.71,22.63,22.64,113400.0,15.4695,15.49,15.4354,15.4422,113400.0
2009-10-12 09:40:00,22.64,22.78,22.63,22.72,79800.0,15.4422,15.5377,15.4354,15.4968,79800.0
2009-10-12 09:45:00,22.72,22.75,22.67,22.7,50800.0,15.4968,15.5172,15.4627,15.4831,50800.0
2009-10-12 09:50:00,22.71,22.79,22.71,22.77,117200.0,15.49,15.5445,15.49,15.5309,117200.0
2009-10-12 09:55:00,22.77,22.81,22.75,22.8,110000.0,15.5309,15.5582,15.5172,15.5513,110000.0
2009-10-12 10:00:00,22.8,22.81,22.68,22.73,72000.0,15.5513,15.5582,15.4695,15.5036,72000.0
2009-10-12 10:05:00,22.74,22.74,22.64,22.65,95400.0,15.5104,15.5104,15.4422,15.449,95400.0
2009-10-12 10:10:00,22.66,22.68,22.61,22.62,127400.0,15.4559,15.4695,15.4218,15.4286,127400.0
2009-10-12 10:15:00,22.61,22.63,22.5,22.57,103400.0,15.4218,15.4354,15.3467,15.3945,103400.0
2009-10-12 10:20:00,22.56,22.61,22.55,22.61,46800.0,15.3876,15.4218,15.3808,15.4218,46800.0
2009-10-12 10:25:00,22.61,22.63,22.61,22.63,112000.0,15.4218,15.4354,15.4218,15.4354,112000.0
2009-10-12 10:30:00,22.63,22.71,22.62,22.68,74000.0,15.4354,15.49,15.4286,15.4695,74000.0
2009-10-12 10:35:00,22.68,22.68,22.63,22.64,51600.0,15.4695,15.4695,15.4354,15.4422,51600.0
2009-10-12 10:40:00,22.63,22.7,22.63,22.69,23800.0,15.4354,15.4831,15.4354,15.4763,23800.0
2009-10-12 10:45:00,22.7,22.72,22.64,22.65,53000.0,15.4831,15.4968,15.4422,15.449,53000.0
2009-10-12 10:50:00,22.65,22.67,22.62,22.66,38000.0,15.449,15.4627,15.4286,15.4559,38000.0
2009-10-12 10:55:00,22.65,22.68,22.63,22.67,44400.0,15.449,15.4695,15.4354,15.4627,44400.0
2009-10-12 11:00:00,22.67,22.7,22.64,22.68,47400.0,15.4627,15.4831,15.4422,15.4695,47400.0
2009-10-12 11:05:00,22.68,22.7,22.67,22.68,32600.0,15.4695,15.4831,15.4627,15.4695,32600.0
2009-10-12 11:10:00,22.68,22.74,22.68,22.73,79200.0,15.4695,15.5104,15.4695,15.5036,79200.0
2009-10-12 11:15:00,22.73,22.77,22.7,22.75,97600.0,15.5036,15.5309,15.4831,15.5172,97600.0
2009-10-12 11:20:00,22.75,22.83,22.75,22.81,126800.0,15.5172,15.5718,15.5172,15.5582,126800.0
2009-10-12 11:25:00,22.81,22.83,22.77,22.79,52400.0,15.5582,15.5718,15.5309,15.5445,52400.0
2009-10-12 11:30:00,22.79,22.8,22.75,22.8,55800.0,15.5445,15.5513,15.5172,15.5513,55800.0
2009-10-12 11:35:00,22.8,22.81,22.79,22.8,25200.0,15.5513,15.5582,15.5445,15.5513,25200.0
2009-10-12 11:40:00,22.8,22.81,22.78,22.78,20400.0,15.5513,15.5582,15.5377,15.5377,20400.0
2009-10-12 11:45:00,22.78,22.8,22.77,22.78,31200.0,15.5377,15.5513,15.5309,15.5377,31200.0
2009-10-12 11:50:00,22.78,22.8,22.77,22.79,42000.0,15.5377,15.5513,15.5309,15.5445,42000.0
2009-10-12 11:55:00,22.79,22.8,22.78,22.8,41800.0,15.5445,15.5513,15.5377,15.5513,41800.0
2009-10-12 12:00:00,22.79,22.79,22.75,22.76,26200.0,15.5445,15.5445,15.5172,15.5241,26200.0
2009-10-12 12:05:00,22.76,22.78,22.75,22.78,47800.0,15.5241,15.5377,15.5172,15.5377,47800.0
2009-10-12 12:10:00,22.78,22.81,22.77,22.81,66000.0,15.5377,15.5582,15.5309,15.5582,66000.0
2009-10-12 12:15:00,22.81,22.81,22.8,22.8,35000.0,15.5582,15.5582,15.5513,15.5513,35000.0
2009-10-12 12:20:00,22.8,22.83,22.8,22.83,28800.0,15.5513,15.5718,15.5513,15.5718,28800.0
2009-10-12 12:25:00,22.83,22.88,22.83,22.88,93000.0,15.5718,15.6059,15.5718,15.6059,93000.0
2009-10-12 12:30:00,22.88,22.96,22.86,22.95,145600.0,15.6059,15.6605,15.5923,15.6537,145600.0
2009-10-12 12:35:00,22.95,22.96,22.9,22.91,65200.0,15.6537,15.6605,15.6196,15.6264,65200.0
2009-10-12 12:40:00,22.92,22.93,22.91,22.93,121200.0,15.6332,15.64,15.6264,15.64,121200.0
2009-10-12 12:45:00,22.93,22.93,22.91,22.92,37600.0,15.64,15.64,15.6264,15.6332,37600.0
2009-10-12 12:50:00,22.92,22.93,22.91,22.92,68800.0,15.6332,15.64,15.6264,15.6332,68800.0
2009-10-12 12:55:00,22.92,22.93,22.91,22.92,80400.0,15.6332,15.64,15.6264,15.6332,80400.0
2009-10-12 13:00:00,22.91,22.93,22.91,22.93,53400.0,15.6264,15.64,15.6264,15.64,53400.0
2009-10-12 13:05:00,22.93,22.93,22.88,22.88,38400.0,15.64,15.64,15.6059,15.6059,38400.0
2009-10-12 13:10:00,22.88,22.91,22.87,22.9,51200.0,15.6059,15.6264,15.5991,15.6196,51200.0
2009-10-12 13:15:00,22.9,22.91,22.88,22.89,28400.0,15.6196,15.6264,15.6059,15.6127,28400.0
2009-10-12 13:20:00,22.88,22.88,22.84,22.86,32200.0,15.6059,15.6059,15.5786,15.5923,32200.0
2009-10-12 13:25:00,22.86,22.87,22.83,22.85,53600.0,15.5923,15.5991,15.5718,15.5855,53600.0
2009-10-12 13:30:00,22.85,22.89,22.84,22.89,77000.0,15.5855,15.6127,15.5786,15.6127,77000.0
2009-10-12 13:35:00,22.9,22.9,22.86,22.9,67400.0,15.6196,15.6196,15.5923,15.6196,67400.0
2009-10-12 13:40:00,22.9,22.93,22.9,22.92,28400.0,15.6196,15.64,15.6196,15.6332,28400.0
2009-10-12 13:45:00,22.92,22.92,22.89,22.89,59800.0,15.6332,15.6332,15.6127,15.6127,59800.0
2009-10-12 13:50:00,22.88,22.89,22.86,22.87,89800.0,15.6059,15.6127,15.5923,15.5991,89800.0
2009-10-12 13:55:00,22.87,22.92,22.86,22.92,76600.0,15.5991,15.6332,15.5923,15.6332,76600.0
2009-10-12 14:00:00,22.92,22.92,22.89,22.9,32200.0,15.6332,15.6332,15.6127,15.6196,32200.0
2009-10-12 14:05:00,22.9,22.92,22.89,22.9,36200.0,15.6196,15.6332,15.6127,15.6196,36200.0
2009-10-12 14:10:00,22.9,22.93,22.86,22.88,114400.0,15.6196,15.64,15.5923,15.6059,114400.0
2009-10-12 14:15:00,22.87,22.88,22.8,22.83,126000.0,15.5991,15.6059,15.5513,15.5718,126000.0
2009-10-12 14:20:00,22.83,22.85,22.78,22.81,232400.0,15.5718,15.5855,15.5377,15.5582,232400.0
2009-10-12 14:25:00,22.81,22.88,22.79,22.86,132400.0,15.5582,15.6059,15.5445,15.5923,132400.0
2009-10-12 14:30:00,22.86,22.86,22.81,22.84,88400.0,15.5923,15.5923,15.5582,15.5786,88400.0
2009-10-12 14:35:00,22.84,22.89,22.84,22.89,101600.0,15.5786,15.6127,15.5786,15.6127,101600.0
2009-10-12 14:40:00,22.89,22.91,22.84,22.84,117200.0,15.6127,15.6264,15.5786,15.5786,117200.0
2009-10-12 14:45:00,22.84,22.84,22.81,22.83,50400.0,15.5786,15.5786,15.5582,15.5718,50400.0
2009-10-12 14:50:00,22.83,22.85,22.82,22.84,58600.0,15.5718,15.5855,15.565,15.5786,58600.0
2009-10-12 14:55:00,22.84,22.88,22.84,22.88,89600.0,15.5786,15.6059,15.5786,15.6059,89600.0
2009-10-12 15:00:00,22.87,22.9,22.86,22.88,173400.0,15.5991,15.6196,15.5923,15.6059,173400.0
2009-10-12 15:05:00,22.88,22.88,22.83,22.85,106600.0,15.6059,15.6059,15.5718,15.5855,106600.0
2009-10-12 15:10:00,22.85,22.86,22.83,22.85,119400.0,15.5855,15.5923,15.5718,15.5855,119400.0
2009-10-12 15:15:00,22.86,22.88,22.85,22.88,78400.0,15.5923,15.6059,15.5855,15.6059,78400.0
2009-10-12 15:20:00,22.88,22.9,22.87,22.89,106800.0,15.6059,15.6196,15.5991,15.6127,106800.0
2009-10-12 15:25:00,22.89,22.9,22.88,22.88,97000.0,15.6127,15.6196,15.6059,15.6059,97000.0
2009-10-12 15:30:00,22.88,22.9,22.86,22.86,118800.0,15.6059,15.6196,15.5923,15.5923,118800.0
2009-10-12 15:35:00,22.86,22.86,22.79,22.81,208600.0,15.5923,15.5923,15.5445,15.5582,208600.0
2009-10-12 15:40:00,22.81,22.82,22.79,22.8,186000.0,15.5582,15.565,15.5445,15.5513,186000.0
2009-10-12 15:45:00,22.8,22.82,22.77,22.78,210200.0,15.5513,15.565,15.5309,15.5377,210200.0
2009-10-12 15:50:00,22.78,22.82,22.77,22.82,214000.0,15.5377,15.565,15.5309,15.565,214000.0
2009-10-12 15:55:00,22.82,22.86,22.8,22.86,515200.0,15.565,15.5923,15.5513,15.5923,515200.0
2009-10-13 09:30:00,22.77,22.77,22.58,22.64,127200.0,15.5309,15.5309,15.4013,15.4422,127200.0
2009-10-13 09:35:00,22.65,22.82,22.65,22.75,125800.0,15.449,15.565,15.449,15.5172,125800.0
2009-10-13 09:40:00,22.76,22.76,22.67,22.69,157600.0,15.5241,15.5241,15.4627,15.4763,157600.0
2009-10-13 09:45:00,22.7,22.74,22.67,22.68,90400.0,15.4831,15.5104,15.4627,15.4695,90400.0
2009-10-13 09:50:00,22.67,22.72,22.63,22.65,94200.0,15.4627,15.4968,15.4354,15.449,94200.0
2009-10-13 09:55:00,22.65,22.69,22.61,22.67,131800.0,15.449,15.4763,15.4218,15.4627,131800.0
2009-10-13 10:00:00,22.67,22.7,22.58,22.59,156000.0,15.4627,15.4831,15.4013,15.4081,156000.0
2009-10-13 10:05:00,22.59,22.67,22.57,22.65,149200.0,15.4081,15.4627,15.3945,15.449,149200.0
2009-10-13 10:10:00,22.64,22.75,22.64,22.74,62800.0,15.4422,15.5172,15.4422,15.5104,62800.0
2009-10-13 10:15:00,22.74,22.78,22.67,22.75,75200.0,15.5104,15.5377,15.4627,15.5172,75200.0
2009-10-13 10:20:00,22.74,22.75,22.67,22.67,36400.0,15.5104,15.5172,15.4627,15.4627,36400.0
2009-10-13 10:25:00,22.67,22.71,22.64,22.66,352000.0,15.4627,15.49,15.4422,15.4559,352000.0
2009-10-13 10:30:00,22.67,22.67,22.6,22.61,52400.0,15.4627,15.4627,15.4149,15.4218,52400.0
2009-10-13 10:35:00,22.62,22.67,22.56,22.56,64600.0,15.4286,15.4627,15.3876,15.3876,64600.0
2009-10-13 10:40:00,22.56,22.61,22.53,22.57,117200.0,15.3876,15.4218,15.3672,15.3945,117200.0
2009-10-13 10:45:00,22.57,22.58,22.54,22.54,38600.0,15.3945,15.4013,15.374,15.374,38600.0
2009-10-13 10:50:00,22.54,22.54,22.49,22.5,92200.0,15.374,15.374,15.3399,15.3467,92200.0
2009-10-13 10:55:00,22.52,22.63,22.52,22.58,176600.0,15.3604,15.4354,15.3604,15.4013,176600.0
2009-10-13 11:00:00,22.57,22.6,22.55,22.55,192600.0,15.3945,15.4149,15.3808,15.3808,192600.0
2009-10-13 11:05:00,22.56,22.58,22.52,22.57,150000.0,15.3876,15.4013,15.3604,15.3945,150000.0
2009-10-13 11:10:00,22.57,22.63,22.57,22.6,114000.0,15.3945,15.4354,15.3945,15.4149,114000.0
2009-10-13 11:15:00,22.6,22.61,22.55,22.57,89400.0,15.4149,15.4218,15.3808,15.3945,89400.0
2009-10-13 11:20:00,22.57,22.61,22.57,22.6,71000.0,15.3945,15.4218,15.3945,15.4149,71000.0
2009-10-13 11:25:00,22.6,22.67,22.59,22.59,168600.0,15.4149,15.4627,15.4081,15.4081,168600.0
2009-10-13 11:30:00,22.59,22.6,22.55,22.58,130000.0,15.4081,15.4149,15.3808,15.4013,130000.0
2009-10-13 11:35:00,22.58,22.61,22.57,22.59,57600.0,15.4013,15.4218,15.3945,15.4081,57600.0
2009-10-13 11:40:00,22.59,22.64,22.59,22.64,108600.0,15.4081,15.4422,15.4081,15.4422,108600.0
2009-10-13 11:45:00,22.64,22.71,22.64,22.69,74600.0,15.4422,15.49,15.4422,15.4763,74600.0
2009-10-13 11:50:00,22.68,22.79,22.68,22.75,145200.0,15.4695,15.5445,15.4695,15.5172,145200.0
2009-10-13 11:55:00,22.75,22.77,22.67,22.74,165400.0,15.5172,15.5309,15.4627,15.5104,165400.0
2009-10-13 12:00:00,22.74,22.76,22.73,22.75,42000.0,15.5104,15.5241,15.5036,15.5172,42000.0
2009-10-13 12:05:00,22.75,22.75,22.71,22.73,40800.0,15.5172,15.5172,15.49,15.5036,40800.0
2009-10-13 12:10:00,22.73,22.75,22.71,22.71,46000.0,15.5036,15.5172,15.49,15.49,46000.0
2009-10-13 12:15:00,22.71,22.73,22.66,22.66,27800.0,15.49,15.5036,15.4559,15.4559,27800.0
2009-10-13 12:20:00,22.66,22.7,22.61,22.69,110400.0,15.4559,15.4831,15.4218,15.4763,110400.0
2009-10-13 12:25:00,22.68,22.84,22.68,22.83,119200.0,15.4695,15.5786,15.4695,15.5718,119200.0
2009-10-13 12:30:00,22.82,22.83,22.79,22.83,30800.0,15.565,15.5718,15.5445,15.5718,30800.0
2009-10-13 12:35:00,22.81,22.81,22.76,22.76,17800.0,15.5582,15.5582,15.5241,15.5241,17800.0
2009-10-13 12:40:00,22.76,22.76,22.72,22.72,40000.0,15.5241,15.5241,15.4968,15.4968,40000.0
2009-10-13 12:45:00,22.71,22.71,22.66,22.67,40800.0,15.49,15.49,15.4559,15.4627,40800.0
2009-10-13 12:50:00,22.67,22.68,22.64,22.67,65400.0,15.4627,15.4695,15.4422,15.4627,65400.0
2009-10-13 12:55:00,22.67,22.68,22.65,22.67,29800.0,15.4627,15.4695,15.449,15.4627,29800.0
2009-10-13 13:00:00,22.67,22.69,22.66,22.68,35600.0,15.4627,15.4763,15.4559,15.4695,35600.0
2009-10-13 13:05:00,22.68,22.72,22.68,22.72,21600.0,15.4695,15.4968,15.4695,15.4968,21600.0
2009-10-13 13:10:00,22.71,22.73,22.66,22.67,35800.0,15.49,15.5036,15.4559,15.4627,35800.0
2009-10-13 13:15:00,22.68,22.7,22.64,22.65,49600.0,15.4695,15.4831,15.4422,15.449,49600.0
2009-10-13 13:20:00,22.65,22.67,22.6,22.6,51400.0,15.449,15.4627,15.4149,15.4149,51400.0
2009-10-13 13:25:00,22.6,22.65,22.6,22.62,48200.0,15.4149,15.449,15.4149,15.4286,48200.0
2009-10-13 13:30:00,22.63,22.63,22.6,22.6,44200.0,15.4354,15.4354,15.4149,15.4149,44200.0
2009-10-13 13:35:00,22.6,22.62,22.6,22.62,33800.0,15.4149,15.4286,15.4149,15.4286,33800.0
2009-10-13 13:40:00,22.61,22.63,22.58,22.61,69400.0,15.4218,15.4354,15.4013,15.4218,69400.0
2009-10-13 13:45:00,22.6,22.6,22.54,22.55,70400.0,15.4149,15.4149,15.374,15.3808,70400.0
2009-10-13 13:50:00,22.55,22.57,22.55,22.56,211000.0,15.3808,15.3945,15.3808,15.3876,211000.0
2009-10-13 13:55:00,22.56,22.58,22.55,22.56,167800.0,15.3876,15.4013,15.3808,15.3876,167800.0
2009-10-13 14:00:00,22.56,22.57,22.53,22.54,108400.0,15.3876,15.3945,15.3672,15.374,108400.0
2009-10-13 14:05:00,22.54,22.54,22.49,22.53,90600.0,15.374,15.374,15.3399,15.3672,90600.0
2009-10-13 14:10:00,22.52,22.56,22.49,22.49,109600.0,15.3604,15.3876,15.3399,15.3399,109600.0
2009-10-13 14:15:00,22.49,22.51,22.47,22.47,34800.0,15.3399,15.3535,15.3263,15.3263,34800.0
2009-10-13 14:20:00,22.47,22.48,22.46,22.48,52600.0,15.3263,15.3331,15.3194,15.3331,52600.0
2009-10-13 14:25:00,22.48,22.49,22.46,22.48,31600.0,15.3331,15.3399,15.3194,15.3331,31600.0
2009-10-13 14:30:00,22.48,22.49,22.44,22.46,136400.0,15.3331,15.3399,15.3058,15.3194,136400.0
2009-10-13 14:35:00,22.46,22.46,22.41,22.43,119000.0,15.3194,15.3194,15.2853,15.299,119000.0
2009-10-13 14:40:00,22.44,22.51,22.44,22.48,106600.0,15.3058,15.3535,15.3058,15.3331,106600.0
2009-10-13 14:45:00,22.48,22.5,22.46,22.5,98400.0,15.3331,15.3467,15.3194,15.3467,98400.0
2009-10-13 14:50:00,22.5,22.5,22.44,22.45,114400.0,15.3467,15.3467,15.3058,15.3126,114400.0
2009-10-13 14:55:00,22.45,22.45,22.4,22.42,101000.0,15.3126,15.3126,15.2785,15.2922,101000.0
2009-10-13 15:00:00,22.41,22.48,22.41,22.47,142400.0,15.2853,15.3331,15.2853,15.3263,142400.0
2009-10-13 15:05:00,22.47,22.5,22.43,22.45,100200.0,15.3263,15.3467,15.299,15.3126,100200.0
2009-10-13 15:10:00,22.45,22.49,22.45,22.49,81000.0,15.3126,15.3399,15.3126,15.3399,81000.0
2009-10-13 15:15:00,22.49,22.58,22.48,22.57,138000.0,15.3399,15.4013,15.3331,15.3945,138000.0
2009-10-13 15:20:00,22.57,22.58,22.55,22.58,98400.0,15.3945,15.4013,15.3808,15.4013,98400.0
2009-10-13 15:25:00,22.58,22.59,22.54,22.56,123200.0,15.4013,15.4081,15.374,15.3876,123200.0
2009-10-13 15:30:00,22.56,22.59,22.56,22.57,110400.0,15.3876,15.4081,15.3876,15.3945,110400.0
2009-10-13 15:35:00,22.57,22.57,22.49,22.52,187400.0,15.3945,15.3945,15.3399,15.3604,187400.0
2009-10-13 15:40:00,22.52,22.58,22.52,22.57,120200.0,15.3604,15.4013,15.3604,15.3945,120200.0
2009-10-13 15:45:00,22.57,22.6,22.56,22.6,148400.0,15.3945,15.4149,15.3876,15.4149,148400.0
2009-10-13 15:50:00,22.6,22.63,22.56,22.56,185400.0,15.4149,15.4354,15.3876,15.3876,185400.0
2009-10-13 15:55:00,22.57,22.58,22.53,22.57,485600.0,15.3945,15.4013,15.3672,15.3945,485600.0
2009-10-14 09:30:00,22.85,23.03,22.85,22.94,190000.0,15.5855,15.7082,15.5855,15.6468,190000.0
2009-10-14 09:35:00,22.94,22.96,22.87,22.89,84400.0,15.6468,15.6605,15.5991,15.6127,84400.0
2009-10-14 09:40:00,22.89,22.93,22.82,22.9,215000.0,15.6127,15.64,15.565,15.6196,215000.0
2009-10-14 09:45:00,22.89,22.97,22.87,22.89,110800.0,15.6127,15.6673,15.5991,15.6127,110800.0
2009-10-14 09:50:00,22.89,23.09,22.88,23.09,111400.0,15.6127,15.7491,15.6059,15.7491,111400.0
2009-10-14 09:55:00,23.09,23.09,23.05,23.07,83600.0,15.7491,15.7491,15.7219,15.7355,83600.0
2009-10-14 10:00:00,23.08,23.08,22.95,23.0,128600.0,15.7423,15.7423,15.6537,15.6878,128600.0
2009-10-14 10:05:00,23.0,23.01,22.93,22.93,87400.0,15.6878,15.6946,15.64,15.64,87400.0
2009-10-14 10:10:00,22.94,22.96,22.9,22.92,95800.0,15.6468,15.6605,15.6196,15.6332,95800.0
2009-10-14 10:15:00,22.93,22.94,22.85,22.85,90800.0,15.64,15.6468,15.5855,15.5855,90800.0
2009-10-14 10:20:00,22.85,22.86,22.76,22.76,136200.0,15.5855,15.5923,15.5241,15.5241,136200.0
2009-10-14 10:25:00,22.76,22.81,22.75,22.78,119600.0,15.5241,15.5582,15.5172,15.5377,119600.0
2009-10-14 10:30:00,22.78,22.79,22.77,22.79,49600.0,15.5377,15.5445,15.5309,15.5445,49600.0
2009-10-14 10:35:00,22.79,22.81,22.76,22.78,38200.0,15.5445,15.5582,15.5241,15.5377,38200.0
2009-10-14 10:40:00,22.77,22.78,22.71,22.75,97200.0,15.5309,15.5377,15.49,15.5172,97200.0
2009-10-14 10:45:00,22.74,22.77,22.72,22.74,55600.0,15.5104,15.5309,15.4968,15.5104,55600.0
2009-10-14 10:50:00,22.74,22.75,22.71,22.72,41600.0,15.5104,15.5172,15.49,15.4968,41600.0
2009-10-14 10:55:00,22.72,22.82,22.72,22.76,68400.0,15.4968,15.565,15.4968,15.5241,68400.0
2009-10-14 11:00:00,22.76,22.79,22.74,22.76,37200.0,15.5241,15.5445,15.5104,15.5241,37200.0
2009-10-14 11:05:00,22.77,22.79,22.73,22.74,37000.0,15.5309,15.5445,15.5036,15.5104,37000.0
2009-10-14 11:10:00,22.75,22.76,22.71,22.72,36600.0,15.5172,15.5241,15.49,15.4968,36600.0
2009-10-14 11:15:00,22.72,22.73,22.7,22.72,32400.0,15.4968,15.5036,15.4831,15.4968,32400.0
2009-10-14 11:20:00,22.72,22.75,22.7,22.73,54200.0,15.4968,15.5172,15.4831,15.5036,54200.0
2009-10-14 11:25:00,22.73,22.83,22.73,22.82,56400.0,15.5036,15.5718,15.5036,15.565,56400.0
2009-10-14 11:30:00,22.82,22.85,22.82,22.84,95400.0,15.565,15.5855,15.565,15.5786,95400.0
2009-10-14 11:35:00,22.84,22.86,22.84,22.85,55200.0,15.5786,15.5923,15.5786,15.5855,55200.0
2009-10-14 11:40:00,22.85,22.88,22.85,22.86,71400.0,15.5855,15.6059,15.5855,15.5923,71400.0
2009-10-14 11:45:00,22.86,22.89,22.86,22.88,47600.0,15.5923,15.6127,15.5923,15.6059,47600.0
2009-10-14 11:50:00,22.88,22.88,22.85,22.85,70400.0,15.6059,15.6059,15.5855,15.5855,70400.0
2009-10-14 11:55:00,22.85,22.85,22.81,22.82,42800.0,15.5855,15.5855,15.5582,15.565,42800.0
2009-10-14 12:00:00,22.82,22.83,22.77,22.83,65800.0,15.565,15.5718,15.5309,15.5718,65800.0
2009-10-14 12:05:00,22.82,22.83,22.8,22.82,30200.0,15.565,15.5718,15.5513,15.565,30200.0
2009-10-14 12:10:00,22.82,22.82,22.81,22.82,13000.0,15.565,15.565,15.5582,15.565,13000.0
2009-10-14 12:15:00,22.82,22.83,22.8,22.81,49400.0,15.565,15.5718,15.5513,15.5582,49400.0
2009-10-14 12:20:00,22.8,22.84,22.8,22.83,52200.0,15.5513,15.5786,15.5513,15.5718,52200.0
2009-10-14 12:25:00,22.83,22.86,22.82,22.84,26200.0,15.5718,15.5923,15.565,15.5786,26200.0
2009-10-14 12:30:00,22.84,22.85,22.83,22.85,26200.0,15.5786,15.5855,15.5718,15.5855,26200.0
2009-10-14 12:35:00,22.84,22.86,22.84,22.85,36600.0,15.5786,15.5923,15.5786,15.5855,36600.0
2009-10-14 12:40:00,22.86,22.87,22.85,22.85,35200.0,15.5923,15.5991,15.5855,15.5855,35200.0
2009-10-14 12:45:00,22.85,22.87,22.84,22.85,30200.0,15.5855,15.5991,15.5786,15.5855,30200.0
2009-10-14 12:50:00,22.84,22.86,22.84,22.84,33600.0,15.5786,15.5923,15.5786,15.5786,33600.0
2009-10-14 12:55:00,22.85,22.86,22.83,22.85,38000.0,15.5855,15.5923,15.5718,15.5855,38000.0
2009-10-14 13:00:00,22.86,22.9,22.85,22.9,90200.0,15.5923,15.6196,15.5855,15.6196,90200.0
2009-10-14 13:05:00,22.9,22.93,22.87,22.88,60600.0,15.6196,15.64,15.5991,15.6059,60600.0
2009-10-14 13:10:00,22.88,22.88,22.85,22.86,60600.0,15.6059,15.6059,15.5855,15.5923,60600.0
2009-10-14 13:15:00,22.85,22.86,22.83,22.85,17600.0,15.5855,15.5923,15.5718,15.5855,17600.0
2009-10-14 13:20:00,22.84,22.86,22.81,22.83,84000.0,15.5786,15.5923,15.5582,15.5718,84000.0
2009-10-14 13:25:00,22.82,22.83,22.8,22.81,41800.0,15.565,15.5718,15.5513,15.5582,41800.0
2009-10-14 13:30:00,22.82,22.85,22.81,22.85,32400.0,15.565,15.5855,15.5582,15.5855,32400.0
2009-10-14 13:35:00,22.84,22.86,22.83,22.84,50000.0,15.5786,15.5923,15.5718,15.5786,50000.0
2009-10-14 13:40:00,22.85,22.87,22.84,22.84,27600.0,15.5855,15.5991,15.5786,15.5786,27600.0
2009-10-14 13:45:00,22.84,22.85,22.82,22.83,18000.0,15.5786,15.5855,15.565,15.5718,18000.0
2009-10-14 13:50:00,22.83,22.83,22.81,22.83,33200.0,15.5718,15.5718,15.5582,15.5718,33200.0
2009-10-14 13:55:00,22.83,22.84,22.79,22.83,70400.0,15.5718,15.5786,15.5445,15.5718,70400.0
2009-10-14 14:00:00,22.82,22.83,22.77,22.8,86600.0,15.565,15.5718,15.5309,15.5513,86600.0
2009-10-14 14:05:00,22.79,22.83,22.79,22.83,25600.0,15.5445,15.5718,15.5445,15.5718,25600.0
2009-10-14 14:10:00,22.84,22.84,22.78,22.79,67600.0,15.5786,15.5786,15.5377,15.5445,67600.0
2009-10-14 14:15:00,22.8,22.85,22.79,22.84,43200.0,15.5513,15.5855,15.5445,15.5786,43200.0
2009-10-14 14:20:00,22.84,22.85,22.8,22.83,68800.0,15.5786,15.5855,15.5513,15.5718,68800.0
2009-10-14 14:25:00,22.84,22.87,22.82,22.83,44600.0,15.5786,15.5991,15.565,15.5718,44600.0
2009-10-14 14:30:00,22.83,22.83,22.81,22.81,37400.0,15.5718,15.5718,15.5582,15.5582,37400.0
2009-10-14 14:35:00,22.81,22.84,22.78,22.8,50000.0,15.5582,15.5786,15.5377,15.5513,50000.0
2009-10-14 14:40:00,22.81,22.81,22.77,22.77,48200.0,15.5582,15.5582,15.5309,15.5309,48200.0
2009-10-14 14:45:00,22.78,22.81,22.74,22.81,59600.0,15.5377,15.5582,15.5104,15.5582,59600.0
2009-10-14 14:50:00,22.8,22.82,22.77,22.78,73000.0,15.5513,15.565,15.5309,15.5377,73000.0
2009-10-14 14:55:00,22.78,22.83,22.78,22.81,77600.0,15.5377,15.5718,15.5377,15.5582,77600.0
2009-10-14 15:00:00,22.81,22.9,22.8,22.89,152600.0,15.5582,15.6196,15.5513,15.6127,152600.0
2009-10-14 15:05:00,22.89,22.89,22.85,22.88,120600.0,15.6127,15.6127,15.5855,15.6059,120600.0
2009-10-14 15:10:00,22.87,22.93,22.86,22.88,123800.0,15.5991,15.64,15.5923,15.6059,123800.0
2009-10-14 15:15:00,22.88,22.95,22.88,22.94,136800.0,15.6059,15.6537,15.6059,15.6468,136800.0
2009-10-14 15:20:00,22.93,22.96,22.91,22.92,115200.0,15.64,15.6605,15.6264,15.6332,115200.0
2009-10-14 15:25:00,22.91,22.98,22.91,22.94,129200.0,15.6264,15.6741,15.6264,15.6468,129200.0
2009-10-14 15:30:00,22.94,22.96,22.92,22.93,156400.0,15.6468,15.6605,15.6332,15.64,156400.0
2009-10-14 15:35:00,22.93,23.02,22.93,22.99,280000.0,15.64,15.7014,15.64,15.6809,280000.0
2009-10-14 15:40:00,23.0,23.0,22.9,22.91,219000.0,15.6878,15.6878,15.6196,15.6264,219000.0
2009-10-14 15:45:00,22.9,22.92,22.88,22.91,272800.0,15.6196,15.6332,15.6059,15.6264,272800.0
2009-10-14 15:50:00,22.91,22.97,22.89,22.97,344400.0,15.6264,15.6673,15.6127,15.6673,344400.0
2009-10-14 15:55:00,22.97,22.99,22.93,22.97,560400.0,15.6673,15.6809,15.64,15.6673,560400.0
2009-10-15 09:30:00,22.73,22.91,22.73,22.91,153800.0,15.5036,15.6264,15.5036,15.6264,153800.0
2009-10-15 09:35:00,22.91,22.91,22.73,22.75,68400.0,15.6264,15.6264,15.5036,15.5172,68400.0
2009-10-15 09:40:00,22.74,22.79,22.66,22.67,105200.0,15.5104,15.5445,15.4559,15.4627,105200.0
2009-10-15 09:45:00,22.68,22.79,22.67,22.75,110800.0,15.4695,15.5445,15.4627,15.5172,110800.0
2009-10-15 09:50:00,22.75,22.85,22.75,22.84,80400.0,15.5172,15.5855,15.5172,15.5786,80400.0
2009-10-15 09:55:00,22.84,22.86,22.82,22.86,31800.0,15.5786,15.5923,15.565,15.5923,31800.0
2009-10-15 10:00:00,22.86,22.86,22.76,22.78,112800.0,15.5923,15.5923,15.5241,15.5377,112800.0
2009-10-15 10:05:00,22.8,22.83,22.77,22.81,50600.0,15.5513,15.5718,15.5309,15.5582,50600.0
2009-10-15 10:10:00,22.81,22.82,22.78,22.79,263000.0,15.5582,15.565,15.5377,15.5445,263000.0
2009-10-15 10:15:00,22.79,22.81,22.79,22.81,107000.0,15.5445,15.5582,15.5445,15.5582,107000.0
2009-10-15 10:20:00,22.81,22.89,22.79,22.88,161600.0,15.5582,15.6127,15.5445,15.6059,161600.0
2009-10-15 10:25:00,22.88,22.91,22.85,22.87,109800.0,15.6059,15.6264,15.5855,15.5991,109800.0
2009-10-15 10:30:00,22.86,22.88,22.83,22.85,95000.0,15.5923,15.6059,15.5718,15.5855,95000.0
2009-10-15 10:35:00,22.85,22.85,22.76,22.78,79200.0,15.5855,15.5855,15.5241,15.5377,79200.0
2009-10-15 10:40:00,22.76,22.77,22.71,22.75,66200.0,15.5241,15.5309,15.49,15.5172,66200.0
2009-10-15 10:45:00,22.76,22.76,22.72,22.74,26200.0,15.5241,15.5241,15.4968,15.5104,26200.0
2009-10-15 10:50:00,22.73,22.76,22.7,22.75,34400.0,15.5036,15.5241,15.4831,15.5172,34400.0
2009-10-15 10:55:00,22.76,22.76,22.7,22.75,52000.0,15.5241,15.5241,15.4831,15.5172,52000.0
2009-10-15 11:00:00,22.75,22.77,22.74,22.75,35200.0,15.5172,15.5309,15.5104,15.5172,35200.0
2009-10-15 11:05:00,22.75,22.78,22.75,22.75,38600.0,15.5172,15.5377,15.5172,15.5172,38600.0
2009-10-15 11:10:00,22.74,22.78,22.73,22.77,53800.0,15.5104,15.5377,15.5036,15.5309,53800.0
2009-10-15 11:15:00,22.77,22.77,22.7,22.7,39000.0,15.5309,15.5309,15.4831,15.4831,39000.0
2009-10-15 11:20:00,22.7,22.72,22.66,22.67,63000.0,15.4831,15.4968,15.4559,15.4627,63000.0
2009-10-15 11:25:00,22.68,22.71,22.67,22.69,40400.0,15.4695,15.49,15.4627,15.4763,40400.0
2009-10-15 11:30:00,22.69,22.74,22.69,22.73,54400.0,15.4763,15.5104,15.4763,15.5036,54400.0
2009-10-15 11:35:00,22.73,22.78,22.7,22.78,42800.0,15.5036,15.5377,15.4831,15.5377,42800.0
2009-10-15 11:40:00,22.78,22.81,22.75,22.79,47600.0,15.5377,15.5582,15.5172,15.5445,47600.0
2009-10-15 11:45:00,22.8,22.83,22.78,22.82,49000.0,15.5513,15.5718,15.5377,15.565,49000.0
2009-10-15 11:50:00,22.82,22.84,22.8,22.82,35600.0,15.565,15.5786,15.5513,15.565,35600.0
2009-10-15 11:55:00,22.81,22.82,22.8,22.82,22000.0,15.5582,15.565,15.5513,15.565,22000.0
2009-10-15 12:00:00,22.82,22.83,22.78,22.79,54400.0,15.565,15.5718,15.5377,15.5445,54400.0
2009-10-15 12:05:00,22.79,22.79,22.75,22.78,78800.0,15.5445,15.5445,15.5172,15.5377,78800.0
2009-10-15 12:10:00,22.78,22.83,22.78,22.78,34200.0,15.5377,15.5718,15.5377,15.5377,34200.0
2009-10-15 12:15:00,22.78,22.79,22.75,22.78,55800.0,15.5377,15.5445,15.5172,15.5377,55800.0
2009-10-15 12:20:00,22.79,22.8,22.77,22.77,27400.0,15.5445,15.5513,15.5309,15.5309,27400.0
2009-10-15 12:25:00,22.77,22.77,22.73,22.73,34200.0,15.5309,15.5309,15.5036,15.5036,34200.0
2009-10-15 12:30:00,22.73,22.74,22.68,22.71,81800.0,15.5036,15.5104,15.4695,15.49,81800.0
2009-10-15 12:35:00,22.7,22.71,22.68,22.68,20600.0,15.4831,15.49,15.4695,15.4695,20600.0
2009-10-15 12:40:00,22.68,22.73,22.68,22.7,60000.0,15.4695,15.5036,15.4695,15.4831,60000.0
2009-10-15 12:45:00,22.7,22.71,22.63,22.67,76400.0,15.4831,15.49,15.4354,15.4627,76400.0
2009-10-15 12:50:00,22.68,22.68,22.66,22.67,33600.0,15.4695,15.4695,15.4559,15.4627,33600.0
2009-10-15 12:55:00,22.67,22.67,22.65,22.66,17400.0,15.4627,15.4627,15.449,15.4559,17400.0
2009-10-15 13:00:00,22.66,22.67,22.65,22.66,20800.0,15.4559,15.4627,15.449,15.4559,20800.0
2009-10-15 13:05:00,22.66,22.7,22.65,22.66,61600.0,15.4559,15.4831,15.449,15.4559,61600.0
2009-10-15 13:10:00,22.68,22.68,22.66,22.68,26600.0,15.4695,15.4695,15.4559,15.4695,26600.0
2009-10-15 13:15:00,22.68,22.72,22.68,22.71,32000.0,15.4695,15.4968,15.4695,15.49,32000.0
2009-10-15 13:20:00,22.71,22.75,22.7,22.74,12600.0,15.49,15.5172,15.4831,15.5104,12600.0
2009-10-15 13:25:00,22.75,22.78,22.73,22.75,52000.0,15.5172,15.5377,15.5036,15.5172,52000.0
2009-10-15 13:30:00,22.75,22.75,22.71,22.73,35200.0,15.5172,15.5172,15.49,15.5036,35200.0
2009-10-15 13:35:00,22.73,22.73,22.71,22.71,47000.0,15.5036,15.5036,15.49,15.49,47000.0
2009-10-15 13:40:00,22.71,22.71,22.69,22.69,45800.0,15.49,15.49,15.4763,15.4763,45800.0
2009-10-15 13:45:00,22.71,22.72,22.68,22.68,165400.0,15.49,15.4968,15.4695,15.4695,165400.0
2009-10-15 13:50:00,22.68,22.74,22.68,22.74,30600.0,15.4695,15.5104,15.4695,15.5104,30600.0
2009-10-15 13:55:00,22.74,22.75,22.71,22.72,128000.0,15.5104,15.5172,15.49,15.4968,128000.0
2009-10-15 14:00:00,22.72,22.75,22.72,22.74,57000.0,15.4968,15.5172,15.4968,15.5104,57000.0
2009-10-15 14:05:00,22.74,22.78,22.72,22.72,73400.0,15.5104,15.5377,15.4968,15.4968,73400.0
2009-10-15 14:10:00,22.72,22.74,22.71,22.71,28200.0,15.4968,15.5104,15.49,15.49,28200.0
2009-10-15 14:15:00,22.72,22.75,22.7,22.75,50600.0,15.4968,15.5172,15.4831,15.5172,50600.0
2009-10-15 14:20:00,22.75,22.75,22.7,22.7,62400.0,15.5172,15.5172,15.4831,15.4831,62400.0
2009-10-15 14:25:00,22.7,22.72,22.67,22.7,62600.0,15.4831,15.4968,15.4627,15.4831,62600.0
2009-10-15 14:30:00,22.68,22.73,22.68,22.72,63800.0,15.4695,15.5036,15.4695,15.4968,63800.0
2009-10-15 14:35:00,22.72,22.75,22.72,22.74,37400.0,15.4968,15.5172,15.4968,15.5104,37400.0
2009-10-15 14:40:00,22.74,22.74,22.72,22.72,38400.0,15.5104,15.5104,15.4968,15.4968,38400.0
2009-10-15 14:45:00,22.72,22.73,22.69,22.72,71800.0,15.4968,15.5036,15.4763,15.4968,71800.0
2009-10-15 14:50:00,22.74,22.81,22.72,22.78,95800.0,15.5104,15.5582,15.4968,15.5377,95800.0
2009-10-15 14:55:00,22.78,22.8,22.74,22.77,92200.0,15.5377,15.5513,15.5104,15.5309,92200.0
2009-10-15 15:00:00,22.78,22.83,22.77,22.83,58800.0,15.5377,15.5718,15.5309,15.5718,58800.0
2009-10-15 15:05:00,22.82,22.87,22.82,22.85,125000.0,15.565,15.5991,15.565,15.5855,125000.0
2009-10-15 15:10:00,22.84,22.85,22.78,22.78,97400.0,15.5786,15.5855,15.5377,15.5377,97400.0
2009-10-15 15:15:00,22.79,22.8,22.75,22.75,40400.0,15.5445,15.5513,15.5172,15.5172,40400.0
2009-10-15 15:20:00,22.75,22.77,22.68,22.68,59800.0,15.5172,15.5309,15.4695,15.4695,59800.0
2009-10-15 15:25:00,22.68,22.72,22.68,22.68,48200.0,15.4695,15.4968,15.4695,15.4695,48200.0
2009-10-15 15:30:00,22.68,22.72,22.68,22.71,58400.0,15.4695,15.4968,15.4695,15.49,58400.0
2009-10-15 15:35:00,22.7,22.76,22.7,22.75,133600.0,15.4831,15.5241,15.4831,15.5172,133600.0
2009-10-15 15:40:00,22.75,22.79,22.73,22.75,196600.0,15.5172,15.5445,15.5036,15.5172,196600.0
2009-10-15 15:45:00,22.75,22.76,22.7,22.74,118000.0,15.5172,15.5241,15.4831,15.5104,118000.0
2009-10-15 15:50:00,22.74,22.79,22.74,22.75,262400.0,15.5104,15.5445,15.5104,15.5172,262400.0
2009-10-15 15:55:00,22.74,22.8,22.74,22.78,375400.0,15.5104,15.5513,15.5104,15.5377,375400.0
2009-10-16 09:30:00,22.4,22.49,22.4,22.41,620200.0,15.2785,15.3399,15.2785,15.2853,620200.0
2009-10-16 09:35:00,22.42,22.47,22.3,22.45,133800.0,15.2922,15.3263,15.2103,15.3126,133800.0
2009-10-16 09:40:00,22.46,22.48,22.39,22.47,83600.0,15.3194,15.3331,15.2717,15.3263,83600.0
2009-10-16 09:45:00,22.46,22.5,22.4,22.46,91200.0,15.3194,15.3467,15.2785,15.3194,91200.0
2009-10-16 09:50:00,22.46,22.48,22.36,22.36,60400.0,15.3194,15.3331,15.2512,15.2512,60400.0
2009-10-16 09:55:00,22.36,22.38,22.23,22.3,220200.0,15.2512,15.2649,15.1626,15.2103,220200.0
2009-10-16 10:00:00,22.31,22.35,22.23,22.23,296000.0,15.2171,15.2444,15.1626,15.1626,296000.0
2009-10-16 10:05:00,22.23,22.36,22.22,22.36,81600.0,15.1626,15.2512,15.1557,15.2512,81600.0
2009-10-16 10:10:00,22.36,22.45,22.35,22.42,98600.0,15.2512,15.3126,15.2444,15.2922,98600.0
2009-10-16 10:15:00,22.42,22.43,22.4,22.41,41000.0,15.2922,15.299,15.2785,15.2853,41000.0
2009-10-16 10:20:00,22.41,22.42,22.34,22.34,26400.0,15.2853,15.2922,15.2376,15.2376,26400.0
2009-10-16 10:25:00,22.33,22.36,22.32,22.36,21200.0,15.2308,15.2512,15.2239,15.2512,21200.0
2009-10-16 10:30:00,22.35,22.36,22.32,22.35,24400.0,15.2444,15.2512,15.2239,15.2444,24400.0
2009-10-16 10:35:00,22.37,22.39,22.34,22.36,53200.0,15.2581,15.2717,15.2376,15.2512,53200.0
2009-10-16 10:40:00,22.36,22.39,22.32,22.38,67400.0,15.2512,15.2717,15.2239,15.2649,67400.0
2009-10-16 10:45:00,22.38,22.39,22.36,22.37,43600.0,15.2649,15.2717,15.2512,15.2581,43600.0
2009-10-16 10:50:00,22.36,22.36,22.34,22.35,51200.0,15.2512,15.2512,15.2376,15.2444,51200.0
2009-10-16 10:55:00,22.36,22.39,22.34,22.39,60800.0,15.2512,15.2717,15.2376,15.2717,60800.0
2009-10-16 11:00:00,22.39,22.48,22.39,22.48,92400.0,15.2717,15.3331,15.2717,15.3331,92400.0
2009-10-16 11:05:00,22.48,22.5,22.47,22.47,58200.0,15.3331,15.3467,15.3263,15.3263,58200.0
2009-10-16 11:10:00,22.47,22.49,22.45,22.49,34000.0,15.3263,15.3399,15.3126,15.3399,34000.0
2009-10-16 11:15:00,22.49,22.53,22.48,22.53,71200.0,15.3399,15.3672,15.3331,15.3672,71200.0
2009-10-16 11:20:00,22.53,22.56,22.51,22.53,39000.0,15.3672,15.3876,15.3535,15.3672,39000.0
2009-10-16 11:25:00,22.53,22.56,22.51,22.56,22400.0,15.3672,15.3876,15.3535,15.3876,22400.0
2009-10-16 11:30:00,22.55,22.55,22.5,22.5,59400.0,15.3808,15.3808,15.3467,15.3467,59400.0
2009-10-16 11:35:00,22.5,22.53,22.49,22.52,78400.0,15.3467,15.3672,15.3399,15.3604,78400.0
2009-10-16 11:40:00,22.52,22.52,22.5,22.5,47000.0,15.3604,15.3604,15.3467,15.3467,47000.0
2009-10-16 11:45:00,22.5,22.5,22.47,22.48,17400.0,15.3467,15.3467,15.3263,15.3331,17400.0
2009-10-16 11:50:00,22.48,22.48,22.43,22.45,16800.0,15.3331,15.3331,15.299,15.3126,16800.0
2009-10-16 11:55:00,22.44,22.47,22.43,22.46,25800.0,15.3058,15.3263,15.299,15.3194,25800.0
2009-10-16 12:00:00,22.46,22.47,22.45,22.46,28600.0,15.3194,15.3263,15.3126,15.3194,28600.0
2009-10-16 12:05:00,22.47,22.52,22.45,22.52,45800.0,15.3263,15.3604,15.3126,15.3604,45800.0
2009-10-16 12:10:00,22.52,22.55,22.51,22.52,50800.0,15.3604,15.3808,15.3535,15.3604,50800.0
2009-10-16 12:15:00,22.53,22.56,22.53,22.54,28000.0,15.3672,15.3876,15.3672,15.374,28000.0
2009-10-16 12:20:00,22.54,22.56,22.52,22.55,25600.0,15.374,15.3876,15.3604,15.3808,25600.0
2009-10-16 12:25:00,22.54,22.56,22.49,22.51,82400.0,15.374,15.3876,15.3399,15.3535,82400.0
2009-10-16 12:30:00,22.51,22.54,22.5,22.5,25800.0,15.3535,15.374,15.3467,15.3467,25800.0
2009-10-16 12:35:00,22.5,22.52,22.5,22.5,46200.0,15.3467,15.3604,15.3467,15.3467,46200.0
2009-10-16 12:40:00,22.5,22.5,22.49,22.5,14800.0,15.3467,15.3467,15.3399,15.3467,14800.0
2009-10-16 12:45:00,22.5,22.51,22.46,22.49,35200.0,15.3467,15.3535,15.3194,15.3399,35200.0
2009-10-16 12:50:00,22.5,22.5,22.48,22.5,34800.0,15.3467,15.3467,15.3331,15.3467,34800.0
2009-10-16 12:55:00,22.5,22.52,22.48,22.5,54400.0,15.3467,15.3604,15.3331,15.3467,54400.0
2009-10-16 13:00:00,22.5,22.5,22.48,22.48,38800.0,15.3467,15.3467,15.3331,15.3331,38800.0
2009-10-16 13:05:00,22.48,22.52,22.46,22.52,57200.0,15.3331,15.3604,15.3194,15.3604,57200.0
2009-10-16 13:10:00,22.51,22.56,22.5,22.55,91800.0,15.3535,15.3876,15.3467,15.3808,91800.0
2009-10-16 13:15:00,22.55,22.61,22.55,22.61,116600.0,15.3808,15.4218,15.3808,15.4218,116600.0
2009-10-16 13:20:00,22.61,22.65,22.61,22.64,57200.0,15.4218,15.449,15.4218,15.4422,57200.0
2009-10-16 13:25:00,22.65,22.67,22.64,22.65,74000.0,15.449,15.4627,15.4422,15.449,74000.0
2009-10-16 13:30:00,22.65,22.65,22.59,22.59,44400.0,15.449,15.449,15.4081,15.4081,44400.0
2009-10-16 13:35:00,22.6,22.62,22.57,22.59,57800.0,15.4149,15.4286,15.3945,15.4081,57800.0
2009-10-16 13:40:00,22.59,22.64,22.59,22.64,59400.0,15.4081,15.4422,15.4081,15.4422,59400.0
2009-10-16 13:45:00,22.65,22.67,22.64,22.65,31200.0,15.449,15.4627,15.4422,15.449,31200.0
2009-10-16 13:50:00,22.66,22.68,22.64,22.66,53000.0,15.4559,15.4695,15.4422,15.4559,53000.0
2009-10-16 13:55:00,22.66,22.68,22.65,22.66,61800.0,15.4559,15.4695,15.449,15.4559,61800.0
2009-10-16 14:00:00,22.66,22.67,22.61,22.63,67400.0,15.4559,15.4627,15.4218,15.4354,67400.0
2009-10-16 14:05:00,22.62,22.63,22.58,22.6,64600.0,15.4286,15.4354,15.4013,15.4149,64600.0
2009-10-16 14:10:00,22.6,22.61,22.57,22.61,60200.0,15.4149,15.4218,15.3945,15.4218,60200.0
2009-10-16 14:15:00,22.62,22.63,22.55,22.56,75600.0,15.4286,15.4354,15.3808,15.3876,75600.0
2009-10-16 14:20:00,22.56,22.6,22.55,22.6,316000.0,15.3876,15.4149,15.3808,15.4149,316000.0
2009-10-16 14:25:00,22.61,22.62,22.57,22.58,56000.0,15.4218,15.4286,15.3945,15.4013,56000.0
2009-10-16 14:30:00,22.57,22.59,22.53,22.57,61400.0,15.3945,15.4081,15.3672,15.3945,61400.0
2009-10-16 14:35:00,22.57,22.61,22.57,22.6,48400.0,15.3945,15.4218,15.3945,15.4149,48400.0
2009-10-16 14:40:00,22.6,22.61,22.59,22.61,41000.0,15.4149,15.4218,15.4081,15.4218,41000.0
2009-10-16 14:45:00,22.6,22.64,22.59,22.64,72600.0,15.4149,15.4422,15.4081,15.4422,72600.0
2009-10-16 14:50:00,22.64,22.65,22.63,22.64,59200.0,15.4422,15.449,15.4354,15.4422,59200.0
2009-10-16 14:55:00,22.64,22.65,22.63,22.65,48000.0,15.4422,15.449,15.4354,15.449,48000.0
2009-10-16 15:00:00,22.65,22.69,22.65,22.68,68400.0,15.449,15.4763,15.449,15.4695,68400.0
2009-10-16 15:05:00,22.68,22.71,22.66,22.68,78600.0,15.4695,15.49,15.4559,15.4695,78600.0
2009-10-16 15:10:00,22.68,22.75,22.68,22.74,110400.0,15.4695,15.5172,15.4695,15.5104,110400.0
2009-10-16 15:15:00,22.73,22.76,22.68,22.7,136600.0,15.5036,15.5241,15.4695,15.4831,136600.0
2009-10-16 15:20:00,22.7,22.7,22.64,22.66,105200.0,15.4831,15.4831,15.4422,15.4559,105200.0
2009-10-16 15:25:00,22.66,22.71,22.65,22.7,88000.0,15.4559,15.49,15.449,15.4831,88000.0
2009-10-16 15:30:00,22.7,22.7,22.66,22.68,76600.0,15.4831,15.4831,15.4559,15.4695,76600.0
2009-10-16 15:35:00,22.69,22.75,22.68,22.75,183000.0,15.4763,15.5172,15.4695,15.5172,183000.0
2009-10-16 15:40:00,22.75,22.8,22.73,22.73,223600.0,15.5172,15.5513,15.5036,15.5036,223600.0
2009-10-16 15:45:00,22.73,22.73,22.65,22.67,212400.0,15.5036,15.5036,15.449,15.4627,212400.0
2009-10-16 15:50:00,22.67,22.68,22.61,22.61,360800.0,15.4627,15.4695,15.4218,15.4218,360800.0
2009-10-16 15:55:00,22.61,22.65,22.59,22.6,629800.0,15.4218,15.449,15.4081,15.4149,629800.0
2009-10-19 09:30:00,22.72,22.79,22.69,22.74,96200.0,15.4968,15.5445,15.4763,15.5104,96200.0
2009-10-19 09:35:00,22.74,22.84,22.74,22.78,1062600.0,15.5104,15.5786,15.5104,15.5377,1062600.0
2009-10-19 09:40:00,22.77,22.84,22.73,22.78,67400.0,15.5309,15.5786,15.5036,15.5377,67400.0
2009-10-19 09:45:00,22.78,22.86,22.77,22.84,90000.0,15.5377,15.5923,15.5309,15.5786,90000.0
2009-10-19 09:50:00,22.84,22.86,22.81,22.85,47400.0,15.5786,15.5923,15.5582,15.5855,47400.0
2009-10-19 09:55:00,22.85,22.85,22.8,22.84,53600.0,15.5855,15.5855,15.5513,15.5786,53600.0
2009-10-19 10:00:00,22.83,22.89,22.81,22.89,84600.0,15.5718,15.6127,15.5582,15.6127,84600.0
2009-10-19 10:05:00,22.88,22.93,22.83,22.85,112400.0,15.6059,15.64,15.5718,15.5855,112400.0
2009-10-19 10:10:00,22.85,22.91,22.83,22.86,93000.0,15.5855,15.6264,15.5718,15.5923,93000.0
2009-10-19 10:15:00,22.86,22.87,22.82,22.84,83200.0,15.5923,15.5991,15.565,15.5786,83200.0
2009-10-19 10:20:00,22.85,22.99,22.85,22.97,85200.0,15.5855,15.6809,15.5855,15.6673,85200.0
2009-10-19 10:25:00,22.97,22.98,22.94,22.97,86800.0,15.6673,15.6741,15.6468,15.6673,86800.0
2009-10-19 10:30:00,22.97,23.07,22.97,23.05,88600.0,15.6673,15.7355,15.6673,15.7219,88600.0
2009-10-19 10:35:00,23.05,23.05,22.99,23.0,54400.0,15.7219,15.7219,15.6809,15.6878,54400.0
2009-10-19 10:40:00,23.0,23.03,22.99,23.0,56600.0,15.6878,15.7082,15.6809,15.6878,56600.0
2009-10-19 10:45:00,23.02,23.05,23.0,23.01,87600.0,15.7014,15.7219,15.6878,15.6946,87600.0
2009-10-19 10:50:00,23.0,23.11,23.0,23.03,107000.0,15.6878,15.7628,15.6878,15.7082,107000.0
2009-10-19 10:55:00,23.03,23.05,23.0,23.0,39600.0,15.7082,15.7219,15.6878,15.6878,39600.0
2009-10-19 11:00:00,23.01,23.06,23.0,23.02,85400.0,15.6946,15.7287,15.6878,15.7014,85400.0
2009-10-19 11:05:00,23.01,23.06,23.0,23.05,51600.0,15.6946,15.7287,15.6878,15.7219,51600.0
2009-10-19 11:10:00,23.05,23.16,23.05,23.09,136000.0,15.7219,15.7969,15.7219,15.7491,136000.0
2009-10-19 11:15:00,23.09,23.11,23.07,23.1,44400.0,15.7491,15.7628,15.7355,15.756,44400.0
2009-10-19 11:20:00,23.1,23.12,23.07,23.12,28800.0,15.756,15.7696,15.7355,15.7696,28800.0
2009-10-19 11:25:00,23.12,23.19,23.11,23.13,87800.0,15.7696,15.8174,15.7628,15.7764,87800.0
2009-10-19 11:30:00,23.14,23.15,23.06,23.07,47600.0,15.7833,15.7901,15.7287,15.7355,47600.0
2009-10-19 11:35:00,23.08,23.09,23.05,23.09,29400.0,15.7423,15.7491,15.7219,15.7491,29400.0
2009-10-19 11:40:00,23.1,23.11,23.07,23.07,32000.0,15.756,15.7628,15.7355,15.7355,32000.0
2009-10-19 11:45:00,23.08,23.15,23.08,23.15,29200.0,15.7423,15.7901,15.7423,15.7901,29200.0
2009-10-19 11:50:00,23.14,23.18,23.12,23.15,57000.0,15.7833,15.8105,15.7696,15.7901,57000.0
2009-10-19 11:55:00,23.15,23.17,23.14,23.16,19800.0,15.7901,15.8037,15.7833,15.7969,19800.0
2009-10-19 12:00:00,23.16,23.2,23.16,23.18,45200.0,15.7969,15.8242,15.7969,15.8105,45200.0
2009-10-19 12:05:00,23.18,23.18,23.09,23.14,50800.0,15.8105,15.8105,15.7491,15.7833,50800.0
2009-10-19 12:10:00,23.13,23.14,23.11,23.12,12600.0,15.7764,15.7833,15.7628,15.7696,12600.0
2009-10-19 12:15:00,23.13,23.15,23.13,23.15,17200.0,15.7764,15.7901,15.7764,15.7901,17200.0
2009-10-19 12:20:00,23.15,23.15,23.13,23.13,41000.0,15.7901,15.7901,15.7764,15.7764,41000.0
2009-10-19 12:25:00,23.14,23.17,23.14,23.15,23600.0,15.7833,15.8037,15.7833,15.7901,23600.0
2009-10-19 12:30:00,23.15,23.18,23.09,23.1,51800.0,15.7901,15.8105,15.7491,15.756,51800.0
2009-10-19 12:35:00,23.1,23.15,23.1,23.12,21000.0,15.756,15.7901,15.756,15.7696,21000.0
2009-10-19 12:40:00,23.11,23.13,23.1,23.1,21600.0,15.7628,15.7764,15.756,15.756,21600.0
2009-10-19 12:45:00,23.11,23.16,23.11,23.16,41400.0,15.7628,15.7969,15.7628,15.7969,41400.0
2009-10-19 12:50:00,23.15,23.2,23.15,23.18,42600.0,15.7901,15.8242,15.7901,15.8105,42600.0
2009-10-19 12:55:00,23.18,23.19,23.18,23.18,17800.0,15.8105,15.8174,15.8105,15.8105,17800.0
2009-10-19 13:00:00,23.18,23.18,23.13,23.16,28200.0,15.8105,15.8105,15.7764,15.7969,28200.0
2009-10-19 13:05:00,23.17,23.17,23.15,23.17,48200.0,15.8037,15.8037,15.7901,15.8037,48200.0
2009-10-19 13:10:00,23.17,23.2,23.15,23.16,32200.0,15.8037,15.8242,15.7901,15.7969,32200.0
2009-10-19 13:15:00,23.15,23.16,23.13,23.14,102800.0,15.7901,15.7969,15.7764,15.7833,102800.0
2009-10-19 13:20:00,23.13,23.17,23.12,23.17,65400.0,15.7764,15.8037,15.7696,15.8037,65400.0
2009-10-19 13:25:00,23.16,23.22,23.16,23.2,44000.0,15.7969,15.8378,15.7969,15.8242,44000.0
2009-10-19 13:30:00,23.18,23.21,23.16,23.16,37800.0,15.8105,15.831,15.7969,15.7969,37800.0
2009-10-19 13:35:00,23.16,23.23,23.16,23.23,62000.0,15.7969,15.8446,15.7969,15.8446,62000.0
2009-10-19 13:40:00,23.23,23.24,23.2,23.22,25400.0,15.8446,15.8515,15.8242,15.8378,25400.0
2009-10-19 13:45:00,23.22,23.22,23.16,23.18,26000.0,15.8378,15.8378,15.7969,15.8105,26000.0
2009-10-19 13:50:00,23.18,23.21,23.15,23.2,23000.0,15.8105,15.831,15.7901,15.8242,23000.0
2009-10-19 13:55:00,23.2,23.22,23.19,23.21,30400.0,15.8242,15.8378,15.8174,15.831,30400.0
2009-10-19 14:00:00,23.22,23.23,23.2,23.21,25000.0,15.8378,15.8446,15.8242,15.831,25000.0
2009-10-19 14:05:00,23.21,23.24,23.19,23.22,53400.0,15.831,15.8515,15.8174,15.8378,53400.0
2009-10-19 14:10:00,23.22,23.27,23.22,23.26,60200.0,15.8378,15.8719,15.8378,15.8651,60200.0
2009-10-19 14:15:00,23.27,23.28,23.22,23.22,70400.0,15.8719,15.8787,15.8378,15.8378,70400.0
2009-10-19 14:20:00,23.22,23.25,23.18,23.25,143800.0,15.8378,15.8583,15.8105,15.8583,143800.0
2009-10-19 14:25:00,23.24,23.29,23.24,23.29,60200.0,15.8515,15.8856,15.8515,15.8856,60200.0
2009-10-19 14:30:00,23.29,23.31,23.22,23.23,72600.0,15.8856,15.8992,15.8378,15.8446,72600.0
2009-10-19 14:35:00,23.22,23.24,23.21,23.23,52000.0,15.8378,15.8515,15.831,15.8446,52000.0
2009-10-19 14:40:00,23.24,23.25,23.21,23.21,56400.0,15.8515,15.8583,15.831,15.831,56400.0
2009-10-19 14:45:00,23.21,23.24,23.2,23.24,64400.0,15.831,15.8515,15.8242,15.8515,64400.0
2009-10-19 14:50:00,23.24,23.26,23.23,23.25,97400.0,15.8515,15.8651,15.8446,15.8583,97400.0
2009-10-19 14:55:00,23.25,23.25,23.23,23.25,137400.0,15.8583,15.8583,15.8446,15.8583,137400.0
2009-10-19 15:00:00,23.25,23.28,23.2,23.21,166200.0,15.8583,15.8787,15.8242,15.831,166200.0
2009-10-19 15:05:00,23.21,23.22,23.18,23.18,102000.0,15.831,15.8378,15.8105,15.8105,102000.0
2009-10-19 15:10:00,23.18,23.21,23.13,23.14,88400.0,15.8105,15.831,15.7764,15.7833,88400.0
2009-10-19 15:15:00,23.14,23.14,23.09,23.11,166600.0,15.7833,15.7833,15.7491,15.7628,166600.0
2009-10-19 15:20:00,23.11,23.13,23.07,23.08,88200.0,15.7628,15.7764,15.7355,15.7423,88200.0
2009-10-19 15:25:00,23.08,23.11,23.07,23.1,124600.0,15.7423,15.7628,15.7355,15.756,124600.0
2009-10-19 15:30:00,23.11,23.15,23.1,23.14,110200.0,15.7628,15.7901,15.756,15.7833,110200.0
2009-10-19 15:35:00,23.14,23.16,23.14,23.14,67600.0,15.7833,15.7969,15.7833,15.7833,67600.0
2009-10-19 15:40:00,23.14,23.15,23.11,23.13,166600.0,15.7833,15.7901,15.7628,15.7764,166600.0
2009-10-19 15:45:00,23.14,23.18,23.12,23.18,140800.0,15.7833,15.8105,15.7696,15.8105,140800.0
2009-10-19 15:50:00,23.18,23.19,23.16,23.17,178800.0,15.8105,15.8174,15.7969,15.8037,178800.0
2009-10-19 15:55:00,23.17,23.17,23.1,23.11,384200.0,15.8037,15.8037,15.756,15.7628,384200.0
2009-10-20 09:30:00,23.05,23.1,22.88,22.94,182000.0,15.7219,15.756,15.6059,15.6468,182000.0
2009-10-20 09:35:00,22.93,22.96,22.88,22.89,61400.0,15.64,15.6605,15.6059,15.6127,61400.0
2009-10-20 09:40:00,22.89,22.91,22.78,22.82,94200.0,15.6127,15.6264,15.5377,15.565,94200.0
2009-10-20 09:45:00,22.81,22.86,22.8,22.86,93400.0,15.5582,15.5923,15.5513,15.5923,93400.0
2009-10-20 09:50:00,22.86,22.92,22.84,22.92,66200.0,15.5923,15.6332,15.5786,15.6332,66200.0
2009-10-20 09:55:00,22.91,22.93,22.88,22.9,87800.0,15.6264,15.64,15.6059,15.6196,87800.0
2009-10-20 10:00:00,22.9,22.91,22.81,22.86,245400.0,15.6196,15.6264,15.5582,15.5923,245400.0
2009-10-20 10:05:00,22.86,22.88,22.81,22.86,260600.0,15.5923,15.6059,15.5582,15.5923,260600.0
2009-10-20 10:10:00,22.85,22.93,22.85,22.9,84600.0,15.5855,15.64,15.5855,15.6196,84600.0
2009-10-20 10:15:00,22.9,22.92,22.88,22.92,202400.0,15.6196,15.6332,15.6059,15.6332,202400.0
2009-10-20 10:20:00,22.91,22.92,22.85,22.86,160600.0,15.6264,15.6332,15.5855,15.5923,160600.0
2009-10-20 10:25:00,22.86,22.89,22.85,22.85,94800.0,15.5923,15.6127,15.5855,15.5855,94800.0
2009-10-20 10:30:00,22.85,22.88,22.83,22.88,66800.0,15.5855,15.6059,15.5718,15.6059,66800.0
2009-10-20 10:35:00,22.88,22.9,22.86,22.88,66800.0,15.6059,15.6196,15.5923,15.6059,66800.0
2009-10-20 10:40:00,22.87,22.89,22.85,22.85,86800.0,15.5991,15.6127,15.5855,15.5855,86800.0
2009-10-20 10:45:00,22.85,22.86,22.83,22.84,68600.0,15.5855,15.5923,15.5718,15.5786,68600.0
2009-10-20 10:50:00,22.84,22.9,22.84,22.89,82800.0,15.5786,15.6196,15.5786,15.6127,82800.0
2009-10-20 10:55:00,22.89,22.92,22.86,22.9,68600.0,15.6127,15.6332,15.5923,15.6196,68600.0
2009-10-20 11:00:00,22.9,22.93,22.89,22.93,54400.0,15.6196,15.64,15.6127,15.64,54400.0
2009-10-20 11:05:00,22.93,23.02,22.93,23.0,158000.0,15.64,15.7014,15.64,15.6878,158000.0
2009-10-20 11:10:00,23.0,23.01,22.96,22.99,89800.0,15.6878,15.6946,15.6605,15.6809,89800.0
2009-10-20 11:15:00,22.98,23.0,22.97,22.97,20400.0,15.6741,15.6878,15.6673,15.6673,20400.0
2009-10-20 11:20:00,22.97,23.03,22.96,22.99,50800.0,15.6673,15.7082,15.6605,15.6809,50800.0
2009-10-20 11:25:00,22.99,23.0,22.91,22.96,84200.0,15.6809,15.6878,15.6264,15.6605,84200.0
2009-10-20 11:30:00,22.96,22.97,22.85,22.86,97400.0,15.6605,15.6673,15.5855,15.5923,97400.0
2009-10-20 11:35:00,22.87,22.88,22.82,22.83,84200.0,15.5991,15.6059,15.565,15.5718,84200.0
2009-10-20 11:40:00,22.84,22.86,22.79,22.79,53400.0,15.5786,15.5923,15.5445,15.5445,53400.0
2009-10-20 11:45:00,22.79,22.81,22.75,22.79,97600.0,15.5445,15.5582,15.5172,15.5445,97600.0
2009-10-20 11:50:00,22.8,22.84,22.78,22.83,52400.0,15.5513,15.5786,15.5377,15.5718,52400.0
2009-10-20 11:55:00,22.83,22.87,22.82,22.82,43400.0,15.5718,15.5991,15.565,15.565,43400.0
2009-10-20 12:00:00,22.82,22.85,22.81,22.81,38800.0,15.565,15.5855,15.5582,15.5582,38800.0
2009-10-20 12:05:00,22.8,22.86,22.79,22.86,63400.0,15.5513,15.5923,15.5445,15.5923,63400.0
2009-10-20 12:10:00,22.86,22.88,22.85,22.86,29800.0,15.5923,15.6059,15.5855,15.5923,29800.0
2009-10-20 12:15:00,22.86,22.88,22.86,22.88,57200.0,15.5923,15.6059,15.5923,15.6059,57200.0
2009-10-20 12:20:00,22.87,22.88,22.85,22.86,24200.0,15.5991,15.6059,15.5855,15.5923,24200.0
2009-10-20 12:25:00,22.86,22.88,22.85,22.86,25600.0,15.5923,15.6059,15.5855,15.5923,25600.0
2009-10-20 12:30:00,22.86,22.89,22.83,22.84,56800.0,15.5923,15.6127,15.5718,15.5786,56800.0
2009-10-20 12:35:00,22.85,22.86,22.78,22.82,70000.0,15.5855,15.5923,15.5377,15.565,70000.0
2009-10-20 12:40:00,22.82,22.87,22.81,22.86,61200.0,15.565,15.5991,15.5582,15.5923,61200.0
2009-10-20 12:45:00,22.85,22.85,22.79,22.79,64000.0,15.5855,15.5855,15.5445,15.5445,64000.0
2009-10-20 12:50:00,22.79,22.81,22.77,22.8,65000.0,15.5445,15.5582,15.5309,15.5513,65000.0
2009-10-20 12:55:00,22.79,22.79,22.75,22.75,25000.0,15.5445,15.5445,15.5172,15.5172,25000.0
2009-10-20 13:00:00,22.75,22.79,22.75,22.78,44800.0,15.5172,15.5445,15.5172,15.5377,44800.0
2009-10-20 13:05:00,22.78,22.78,22.74,22.78,102000.0,15.5377,15.5377,15.5104,15.5377,102000.0
2009-10-20 13:10:00,22.78,22.8,22.77,22.79,19800.0,15.5377,15.5513,15.5309,15.5445,19800.0
2009-10-20 13:15:00,22.79,22.8,22.77,22.78,27200.0,15.5445,15.5513,15.5309,15.5377,27200.0
2009-10-20 13:20:00,22.77,22.84,22.77,22.83,65200.0,15.5309,15.5786,15.5309,15.5718,65200.0
2009-10-20 13:25:00,22.83,22.86,22.83,22.86,177000.0,15.5718,15.5923,15.5718,15.5923,177000.0
2009-10-20 13:30:00,22.86,22.86,22.8,22.84,210200.0,15.5923,15.5923,15.5513,15.5786,210200.0
2009-10-20 13:35:00,22.84,22.86,22.82,22.84,42200.0,15.5786,15.5923,15.565,15.5786,42200.0
2009-10-20 13:40:00,22.85,22.85,22.82,22.85,30200.0,15.5855,15.5855,15.565,15.5855,30200.0
2009-10-20 13:45:00,22.84,22.88,22.83,22.85,85800.0,15.5786,15.6059,15.5718,15.5855,85800.0
2009-10-20 13:50:00,22.85,22.85,22.79,22.79,218200.0,15.5855,15.5855,15.5445,15.5445,218200.0
2009-10-20 13:55:00,22.8,22.8,22.74,22.75,59800.0,15.5513,15.5513,15.5104,15.5172,59800.0
2009-10-20 14:00:00,22.74,22.81,22.74,22.79,68200.0,15.5104,15.5582,15.5104,15.5445,68200.0
2009-10-20 14:05:00,22.79,22.82,22.78,22.79,25200.0,15.5445,15.565,15.5377,15.5445,25200.0
2009-10-20 14:10:00,22.79,22.81,22.78,22.8,25200.0,15.5445,15.5582,15.5377,15.5513,25200.0
2009-10-20 14:15:00,22.8,22.86,22.79,22.84,111600.0,15.5513,15.5923,15.5445,15.5786,111600.0
2009-10-20 14:20:00,22.84,22.84,22.81,22.81,160600.0,15.5786,15.5786,15.5582,15.5582,160600.0
2009-10-20 14:25:00,22.81,22.86,22.78,22.83,108400.0,15.5582,15.5923,15.5377,15.5718,108400.0
2009-10-20 14:30:00,22.83,22.87,22.8,22.86,49200.0,15.5718,15.5991,15.5513,15.5923,49200.0
2009-10-20 14:35:00,22.86,22.9,22.84,22.9,69200.0,15.5923,15.6196,15.5786,15.6196,69200.0
2009-10-20 14:40:00,22.9,22.91,22.86,22.88,58000.0,15.6196,15.6264,15.5923,15.6059,58000.0
2009-10-20 14:45:00,22.88,22.91,22.86,22.86,30200.0,15.6059,15.6264,15.5923,15.5923,30200.0
2009-10-20 14:50:00,22.86,22.89,22.85,22.89,37400.0,15.5923,15.6127,15.5855,15.6127,37400.0
2009-10-20 14:55:00,22.89,22.9,22.86,22.89,47000.0,15.6127,15.6196,15.5923,15.6127,47000.0
2009-10-20 15:00:00,22.89,22.93,22.89,22.9,53200.0,15.6127,15.64,15.6127,15.6196,53200.0
2009-10-20 15:05:00,22.9,22.91,22.85,22.89,98200.0,15.6196,15.6264,15.5855,15.6127,98200.0
2009-10-20 15:10:00,22.9,22.92,22.88,22.9,82800.0,15.6196,15.6332,15.6059,15.6196,82800.0
2009-10-20 15:15:00,22.9,22.91,22.86,22.9,83800.0,15.6196,15.6264,15.5923,15.6196,83800.0
2009-10-20 15:20:00,22.9,22.93,22.89,22.9,74000.0,15.6196,15.64,15.6127,15.6196,74000.0
2009-10-20 15:25:00,22.9,22.93,22.9,22.93,78400.0,15.6196,15.64,15.6196,15.64,78400.0
2009-10-20 15:30:00,22.93,22.94,22.9,22.9,152800.0,15.64,15.6468,15.6196,15.6196,152800.0
2009-10-20 15:35:00,22.91,22.95,22.89,22.9,77400.0,15.6264,15.6537,15.6127,15.6196,77400.0
2009-10-20 15:40:00,22.9,22.93,22.86,22.88,132400.0,15.6196,15.64,15.5923,15.6059,132400.0
2009-10-20 15:45:00,22.88,22.91,22.85,22.88,182600.0,15.6059,15.6264,15.5855,15.6059,182600.0
2009-10-20 15:50:00,22.88,22.89,22.83,22.83,196400.0,15.6059,15.6127,15.5718,15.5718,196400.0
2009-10-20 15:55:00,22.83,22.87,22.8,22.86,429200.0,15.5718,15.5991,15.5513,15.5923,429200.0
2009-10-21 09:30:00,22.85,22.92,22.7,22.75,146800.0,15.5855,15.6332,15.4831,15.5172,146800.0
2009-10-21 09:35:00,22.77,22.95,22.75,22.9,63800.0,15.5309,15.6537,15.5172,15.6196,63800.0
2009-10-21 09:40:00,22.9,22.94,22.86,22.94,35800.0,15.6196,15.6468,15.5923,15.6468,35800.0
2009-10-21 09:45:00,22.95,23.0,22.93,22.99,34200.0,15.6537,15.6878,15.64,15.6809,34200.0
2009-10-21 09:50:00,22.99,23.1,22.97,23.07,81600.0,15.6809,15.756,15.6673,15.7355,81600.0
2009-10-21 09:55:00,23.07,23.07,22.99,23.0,44000.0,15.7355,15.7355,15.6809,15.6878,44000.0
2009-10-21 10:00:00,23.01,23.06,23.0,23.04,85400.0,15.6946,15.7287,15.6878,15.715,85400.0
2009-10-21 10:05:00,23.04,23.05,22.97,22.97,62000.0,15.715,15.7219,15.6673,15.6673,62000.0
2009-10-21 10:10:00,22.97,22.97,22.92,22.95,68800.0,15.6673,15.6673,15.6332,15.6537,68800.0
2009-10-21 10:15:00,22.95,23.02,22.93,22.93,58000.0,15.6537,15.7014,15.64,15.64,58000.0
2009-10-21 10:20:00,22.95,22.97,22.91,22.95,79600.0,15.6537,15.6673,15.6264,15.6537,79600.0
2009-10-21 10:25:00,22.95,22.96,22.9,22.9,80600.0,15.6537,15.6605,15.6196,15.6196,80600.0
2009-10-21 10:30:00,22.91,22.95,22.84,22.85,115400.0,15.6264,15.6537,15.5786,15.5855,115400.0
2009-10-21 10:35:00,22.85,22.87,22.78,22.78,92800.0,15.5855,15.5991,15.5377,15.5377,92800.0
2009-10-21 10:40:00,22.78,22.89,22.78,22.88,96200.0,15.5377,15.6127,15.5377,15.6059,96200.0
2009-10-21 10:45:00,22.86,22.96,22.86,22.86,148600.0,15.5923,15.6605,15.5923,15.5923,148600.0
2009-10-21 10:50:00,22.86,22.93,22.86,22.93,43600.0,15.5923,15.64,15.5923,15.64,43600.0
2009-10-21 10:55:00,22.93,22.93,22.89,22.9,61400.0,15.64,15.64,15.6127,15.6196,61400.0
2009-10-21 11:00:00,22.9,22.92,22.89,22.89,33600.0,15.6196,15.6332,15.6127,15.6127,33600.0
2009-10-21 11:05:00,22.89,22.93,22.89,22.92,46000.0,15.6127,15.64,15.6127,15.6332,46000.0
2009-10-21 11:10:00,22.93,22.94,22.9,22.91,56200.0,15.64,15.6468,15.6196,15.6264,56200.0
2009-10-21 11:15:00,22.91,22.95,22.9,22.95,50400.0,15.6264,15.6537,15.6196,15.6537,50400.0
2009-10-21 11:20:00,22.94,23.0,22.93,23.0,64400.0,15.6468,15.6878,15.64,15.6878,64400.0
2009-10-21 11:25:00,23.0,23.09,22.99,23.08,71200.0,15.6878,15.7491,15.6809,15.7423,71200.0
2009-10-21 11:30:00,23.09,23.09,23.0,23.0,50000.0,15.7491,15.7491,15.6878,15.6878,50000.0
2009-10-21 11:35:00,23.01,23.04,23.01,23.03,49600.0,15.6946,15.715,15.6946,15.7082,49600.0
2009-10-21 11:40:00,23.02,23.03,23.01,23.02,38200.0,15.7014,15.7082,15.6946,15.7014,38200.0
2009-10-21 11:45:00,23.02,23.06,23.0,23.0,74000.0,15.7014,15.7287,15.6878,15.6878,74000.0
2009-10-21 11:50:00,23.0,23.0,22.94,22.95,22200.0,15.6878,15.6878,15.6468,15.6537,22200.0
2009-10-21 11:55:00,22.94,22.95,22.91,22.93,20000.0,15.6468,15.6537,15.6264,15.64,20000.0
2009-10-21 12:00:00,22.93,23.0,22.93,23.0,42600.0,15.64,15.6878,15.64,15.6878,42600.0
2009-10-21 12:05:00,23.0,23.02,22.99,23.01,39000.0,15.6878,15.7014,15.6809,15.6946,39000.0
2009-10-21 12:10:00,23.02,23.02,22.99,23.0,25200.0,15.7014,15.7014,15.6809,15.6878,25200.0
2009-10-21 12:15:00,23.0,23.02,23.0,23.01,63400.0,15.6878,15.7014,15.6878,15.6946,63400.0
2009-10-21 12:20:00,23.0,23.02,22.98,23.02,26000.0,15.6878,15.7014,15.6741,15.7014,26000.0
2009-10-21 12:25:00,23.02,23.04,23.0,23.04,60800.0,15.7014,15.715,15.6878,15.715,60800.0
2009-10-21 12:30:00,23.04,23.06,23.02,23.05,45400.0,15.715,15.7287,15.7014,15.7219,45400.0
2009-10-21 12:35:00,23.05,23.09,23.05,23.08,24400.0,15.7219,15.7491,15.7219,15.7423,24400.0
2009-10-21 12:40:00,23.07,23.08,23.07,23.07,14000.0,15.7355,15.7423,15.7355,15.7355,14000.0
2009-10-21 12:45:00,23.06,23.09,23.06,23.08,30000.0,15.7287,15.7491,15.7287,15.7423,30000.0
2009-10-21 12:50:00,23.08,23.1,23.07,23.09,23600.0,15.7423,15.756,15.7355,15.7491,23600.0
2009-10-21 12:55:00,23.1,23.12,23.09,23.1,36600.0,15.756,15.7696,15.7491,15.756,36600.0
2009-10-21 13:00:00,23.1,23.11,23.08,23.08,43400.0,15.756,15.7628,15.7423,15.7423,43400.0
2009-10-21 13:05:00,23.08,23.1,23.07,23.09,27200.0,15.7423,15.756,15.7355,15.7491,27200.0
2009-10-21 13:10:00,23.09,23.1,23.08,23.09,23600.0,15.7491,15.756,15.7423,15.7491,23600.0
2009-10-21 13:15:00,23.09,23.09,23.06,23.07,23400.0,15.7491,15.7491,15.7287,15.7355,23400.0
2009-10-21 13:20:00,23.07,23.08,23.06,23.06,29200.0,15.7355,15.7423,15.7287,15.7287,29200.0
2009-10-21 13:25:00,23.06,23.07,23.05,23.07,18800.0,15.7287,15.7355,15.7219,15.7355,18800.0
2009-10-21 13:30:00,23.07,23.08,23.06,23.06,41600.0,15.7355,15.7423,15.7287,15.7287,41600.0
2009-10-21 13:35:00,23.06,23.09,23.04,23.08,53200.0,15.7287,15.7491,15.715,15.7423,53200.0
2009-10-21 13:40:00,23.08,23.1,23.07,23.07,31600.0,15.7423,15.756,15.7355,15.7355,31600.0
2009-10-21 13:45:00,23.08,23.09,23.07,23.08,21000.0,15.7423,15.7491,15.7355,15.7423,21000.0
2009-10-21 13:50:00,23.08,23.09,23.08,23.08,27800.0,15.7423,15.7491,15.7423,15.7423,27800.0
2009-10-21 13:55:00,23.08,23.14,23.08,23.13,62800.0,15.7423,15.7833,15.7423,15.7764,62800.0
2009-10-21 14:00:00,23.13,23.15,23.13,23.13,50200.0,15.7764,15.7901,15.7764,15.7764,50200.0
2009-10-21 14:05:00,23.13,23.15,23.11,23.14,48800.0,15.7764,15.7901,15.7628,15.7833,48800.0
2009-10-21 14:10:00,23.14,23.14,23.11,23.11,48200.0,15.7833,15.7833,15.7628,15.7628,48200.0
2009-10-21 14:15:00,23.11,23.11,23.04,23.05,63400.0,15.7628,15.7628,15.715,15.7219,63400.0
2009-10-21 14:20:00,23.05,23.05,23.02,23.02,42600.0,15.7219,15.7219,15.7014,15.7014,42600.0
2009-10-21 14:25:00,23.03,23.07,23.02,23.07,51600.0,15.7082,15.7355,15.7014,15.7355,51600.0
2009-10-21 14:30:00,23.06,23.09,23.04,23.07,89600.0,15.7287,15.7491,15.715,15.7355,89600.0
2009-10-21 14:35:00,23.06,23.1,23.06,23.09,30000.0,15.7287,15.756,15.7287,15.7491,30000.0
2009-10-21 14:40:00,23.09,23.11,23.08,23.1,39800.0,15.7491,15.7628,15.7423,15.756,39800.0
2009-10-21 14:45:00,23.1,23.18,23.1,23.18,51600.0,15.756,15.8105,15.756,15.8105,51600.0
2009-10-21 14:50:00,23.18,23.19,23.16,23.17,44200.0,15.8105,15.8174,15.7969,15.8037,44200.0
2009-10-21 14:55:00,23.17,23.21,23.16,23.18,33800.0,15.8037,15.831,15.7969,15.8105,33800.0
2009-10-21 15:00:00,23.18,23.18,23.15,23.16,66600.0,15.8105,15.8105,15.7901,15.7969,66600.0
2009-10-21 15:05:00,23.16,23.19,23.15,23.16,90600.0,15.7969,15.8174,15.7901,15.7969,90600.0
2009-10-21 15:10:00,23.16,23.17,23.1,23.11,58200.0,15.7969,15.8037,15.756,15.7628,58200.0
2009-10-21 15:15:00,23.11,23.11,23.06,23.08,71200.0,15.7628,15.7628,15.7287,15.7423,71200.0
2009-10-21 15:20:00,23.08,23.08,22.93,22.97,178800.0,15.7423,15.7423,15.64,15.6673,178800.0
2009-10-21 15:25:00,22.97,23.0,22.9,22.94,68200.0,15.6673,15.6878,15.6196,15.6468,68200.0
2009-10-21 15:30:00,22.94,22.94,22.75,22.79,221600.0,15.6468,15.6468,15.5172,15.5445,221600.0
2009-10-21 15:35:00,22.79,22.79,22.68,22.72,312600.0,15.5445,15.5445,15.4695,15.4968,312600.0
2009-10-21 15:40:00,22.72,22.73,22.56,22.57,183600.0,15.4968,15.5036,15.3876,15.3945,183600.0
2009-10-21 15:45:00,22.57,22.59,22.5,22.51,274000.0,15.3945,15.4081,15.3467,15.3535,274000.0
2009-10-21 15:50:00,22.51,22.55,22.47,22.5,333600.0,15.3535,15.3808,15.3263,15.3467,333600.0
2009-10-21 15:55:00,22.5,22.5,22.38,22.42,644200.0,15.3467,15.3467,15.2649,15.2922,644200.0
2009-10-22 09:30:00,22.4,22.63,22.3,22.61,237200.0,15.2785,15.4354,15.2103,15.4218,237200.0
2009-10-22 09:35:00,22.61,22.84,22.6,22.63,255400.0,15.4218,15.5786,15.4149,15.4354,255400.0
2009-10-22 09:40:00,22.61,22.65,22.5,22.5,58400.0,15.4218,15.449,15.3467,15.3467,58400.0
2009-10-22 09:45:00,22.5,22.56,22.45,22.51,80000.0,15.3467,15.3876,15.3126,15.3535,80000.0
2009-10-22 09:50:00,22.51,22.61,22.45,22.61,89800.0,15.3535,15.4218,15.3126,15.4218,89800.0
2009-10-22 09:55:00,22.6,22.61,22.55,22.57,64000.0,15.4149,15.4218,15.3808,15.3945,64000.0
2009-10-22 10:00:00,22.58,22.59,22.42,22.46,146000.0,15.4013,15.4081,15.2922,15.3194,146000.0
2009-10-22 10:05:00,22.47,22.52,22.43,22.44,59800.0,15.3263,15.3604,15.299,15.3058,59800.0
2009-10-22 10:10:00,22.44,22.53,22.36,22.5,107000.0,15.3058,15.3672,15.2512,15.3467,107000.0
2009-10-22 10:15:00,22.5,22.51,22.39,22.4,52400.0,15.3467,15.3535,15.2717,15.2785,52400.0
2009-10-22 10:20:00,22.39,22.47,22.36,22.41,158800.0,15.2717,15.3263,15.2512,15.2853,158800.0
2009-10-22 10:25:00,22.41,22.43,22.3,22.32,80000.0,15.2853,15.299,15.2103,15.2239,80000.0
2009-10-22 10:30:00,22.34,22.34,22.25,22.27,65600.0,15.2376,15.2376,15.1762,15.1898,65600.0
2009-10-22 10:35:00,22.28,22.29,22.23,22.23,90800.0,15.1967,15.2035,15.1626,15.1626,90800.0
2009-10-22 10:40:00,22.23,22.28,22.23,22.27,61800.0,15.1626,15.1967,15.1626,15.1898,61800.0
2009-10-22 10:45:00,22.26,22.27,22.16,22.16,87200.0,15.183,15.1898,15.1148,15.1148,87200.0
2009-10-22 10:50:00,22.17,22.26,22.17,22.26,115400.0,15.1216,15.183,15.1216,15.183,115400.0
2009-10-22 10:55:00,22.25,22.28,22.24,22.25,67000.0,15.1762,15.1967,15.1694,15.1762,67000.0
2009-10-22 11:00:00,22.25,22.25,22.22,22.22,64400.0,15.1762,15.1762,15.1557,15.1557,64400.0
2009-10-22 11:05:00,22.22,22.24,22.2,22.2,88200.0,15.1557,15.1694,15.1421,15.1421,88200.0
2009-10-22 11:10:00,22.21,22.32,22.21,22.29,53000.0,15.1489,15.2239,15.1489,15.2035,53000.0
2009-10-22 11:15:00,22.3,22.3,22.23,22.25,38600.0,15.2103,15.2103,15.1626,15.1762,38600.0
2009-10-22 11:20:00,22.25,22.28,22.23,22.23,32600.0,15.1762,15.1967,15.1626,15.1626,32600.0
2009-10-22 11:25:00,22.24,22.27,22.23,22.25,37600.0,15.1694,15.1898,15.1626,15.1762,37600.0
2009-10-22 11:30:00,22.25,22.29,22.22,22.24,28400.0,15.1762,15.2035,15.1557,15.1694,28400.0
2009-10-22 11:35:00,22.24,22.31,22.24,22.29,23000.0,15.1694,15.2171,15.1694,15.2035,23000.0
2009-10-22 11:40:00,22.29,22.35,22.28,22.35,18600.0,15.2035,15.2444,15.1967,15.2444,18600.0
2009-10-22 11:45:00,22.36,22.36,22.3,22.32,37200.0,15.2512,15.2512,15.2103,15.2239,37200.0
2009-10-22 11:50:00,22.33,22.34,22.27,22.3,17600.0,15.2308,15.2376,15.1898,15.2103,17600.0
2009-10-22 11:55:00,22.29,22.31,22.27,22.3,15800.0,15.2035,15.2171,15.1898,15.2103,15800.0
2009-10-22 12:00:00,22.29,22.35,22.29,22.34,23800.0,15.2035,15.2444,15.2035,15.2376,23800.0
2009-10-22 12:05:00,22.36,22.36,22.28,22.28,41000.0,15.2512,15.2512,15.1967,15.1967,41000.0
2009-10-22 12:10:00,22.28,22.29,22.25,22.25,18600.0,15.1967,15.2035,15.1762,15.1762,18600.0
2009-10-22 12:15:00,22.25,22.25,22.22,22.22,23000.0,15.1762,15.1762,15.1557,15.1557,23000.0
2009-10-22 12:20:00,22.22,22.24,22.21,22.24,18000.0,15.1557,15.1694,15.1489,15.1694,18000.0
2009-10-22 12:25:00,22.24,22.26,22.23,22.25,26000.0,15.1694,15.183,15.1626,15.1762,26000.0
2009-10-22 12:30:00,22.26,22.27,22.23,22.24,45600.0,15.183,15.1898,15.1626,15.1694,45600.0
2009-10-22 12:35:00,22.24,22.29,22.24,22.25,23800.0,15.1694,15.2035,15.1694,15.1762,23800.0
2009-10-22 12:40:00,22.25,22.3,22.25,22.3,25000.0,15.1762,15.2103,15.1762,15.2103,25000.0
2009-10-22 12:45:00,22.3,22.38,22.3,22.36,42600.0,15.2103,15.2649,15.2103,15.2512,42600.0
2009-10-22 12:50:00,22.37,22.39,22.35,22.35,21000.0,15.2581,15.2717,15.2444,15.2444,21000.0
2009-10-22 12:55:00,22.36,22.37,22.34,22.34,18400.0,15.2512,15.2581,15.2376,15.2376,18400.0
2009-10-22 13:00:00,22.34,22.37,22.33,22.35,25200.0,15.2376,15.2581,15.2308,15.2444,25200.0
2009-10-22 13:05:00,22.35,22.37,22.34,22.36,19200.0,15.2444,15.2581,15.2376,15.2512,19200.0
2009-10-22 13:10:00,22.36,22.37,22.34,22.35,22600.0,15.2512,15.2581,15.2376,15.2444,22600.0
2009-10-22 13:15:00,22.35,22.36,22.34,22.36,29800.0,15.2444,15.2512,15.2376,15.2512,29800.0
2009-10-22 13:20:00,22.36,22.37,22.36,22.36,37400.0,15.2512,15.2581,15.2512,15.2512,37400.0
2009-10-22 13:25:00,22.36,22.38,22.35,22.38,23800.0,15.2512,15.2649,15.2444,15.2649,23800.0
2009-10-22 13:30:00,22.36,22.36,22.33,22.36,34000.0,15.2512,15.2512,15.2308,15.2512,34000.0
2009-10-22 13:35:00,22.36,22.38,22.35,22.37,15400.0,15.2512,15.2649,15.2444,15.2581,15400.0
2009-10-22 13:40:00,22.38,22.38,22.35,22.35,22200.0,15.2649,15.2649,15.2444,15.2444,22200.0
2009-10-22 13:45:00,22.35,22.38,22.35,22.36,32000.0,15.2444,15.2649,15.2444,15.2512,32000.0
2009-10-22 13:50:00,22.36,22.38,22.35,22.35,25800.0,15.2512,15.2649,15.2444,15.2444,25800.0
2009-10-22 13:55:00,22.35,22.39,22.35,22.39,28000.0,15.2444,15.2717,15.2444,15.2717,28000.0
2009-10-22 14:00:00,22.39,22.46,22.38,22.43,78400.0,15.2717,15.3194,15.2649,15.299,78400.0
2009-10-22 14:05:00,22.43,22.46,22.42,22.44,88400.0,15.299,15.3194,15.2922,15.3058,88400.0
2009-10-22 14:10:00,22.45,22.51,22.45,22.5,103800.0,15.3126,15.3535,15.3126,15.3467,103800.0
2009-10-22 14:15:00,22.49,22.55,22.48,22.5,105400.0,15.3399,15.3808,15.3331,15.3467,105400.0
2009-10-22 14:20:00,22.5,22.55,22.5,22.53,106800.0,15.3467,15.3808,15.3467,15.3672,106800.0
2009-10-22 14:25:00,22.54,22.55,22.51,22.53,102800.0,15.374,15.3808,15.3535,15.3672,102800.0
2009-10-22 14:30:00,22.54,22.61,22.53,22.6,83000.0,15.374,15.4218,15.3672,15.4149,83000.0
2009-10-22 14:35:00,22.6,22.67,22.6,22.66,110600.0,15.4149,15.4627,15.4149,15.4559,110600.0
2009-10-22 14:40:00,22.66,22.66,22.63,22.65,100400.0,15.4559,15.4559,15.4354,15.449,100400.0
2009-10-22 14:45:00,22.64,22.66,22.62,22.64,74800.0,15.4422,15.4559,15.4286,15.4422,74800.0
2009-10-22 14:50:00,22.63,22.64,22.63,22.63,78800.0,15.4354,15.4422,15.4354,15.4354,78800.0
2009-10-22 14:55:00,22.63,22.67,22.61,22.67,148200.0,15.4354,15.4627,15.4218,15.4627,148200.0
2009-10-22 15:00:00,22.67,22.7,22.64,22.7,159200.0,15.4627,15.4831,15.4422,15.4831,159200.0
2009-10-22 15:05:00,22.7,22.75,22.7,22.75,111400.0,15.4831,15.5172,15.4831,15.5172,111400.0
2009-10-22 15:10:00,22.75,22.77,22.74,22.75,124200.0,15.5172,15.5309,15.5104,15.5172,124200.0
2009-10-22 15:15:00,22.75,22.82,22.74,22.81,170400.0,15.5172,15.565,15.5104,15.5582,170400.0
2009-10-22 15:20:00,22.8,22.89,22.8,22.85,133600.0,15.5513,15.6127,15.5513,15.5855,133600.0
2009-10-22 15:25:00,22.85,22.87,22.82,22.83,87400.0,15.5855,15.5991,15.565,15.5718,87400.0
2009-10-22 15:30:00,22.84,22.86,22.77,22.79,148800.0,15.5786,15.5923,15.5309,15.5445,148800.0
2009-10-22 15:35:00,22.79,22.8,22.74,22.75,110600.0,15.5445,15.5513,15.5104,15.5172,110600.0
2009-10-22 15:40:00,22.75,22.77,22.73,22.75,104000.0,15.5172,15.5309,15.5036,15.5172,104000.0
2009-10-22 15:45:00,22.75,22.83,22.74,22.82,122600.0,15.5172,15.5718,15.5104,15.565,122600.0
2009-10-22 15:50:00,22.82,22.86,22.82,22.82,179800.0,15.565,15.5923,15.565,15.565,179800.0
2009-10-22 15:55:00,22.82,22.85,22.8,22.84,361400.0,15.565,15.5855,15.5513,15.5786,361400.0
2009-10-23 09:30:00,22.84,22.85,22.75,22.8,175400.0,15.5786,15.5855,15.5172,15.5513,175400.0
2009-10-23 09:35:00,22.8,22.91,22.78,22.87,120200.0,15.5513,15.6264,15.5377,15.5991,120200.0
2009-10-23 09:40:00,22.86,22.89,22.75,22.76,117000.0,15.5923,15.6127,15.5172,15.5241,117000.0
2009-10-23 09:45:00,22.75,22.77,22.66,22.72,52600.0,15.5172,15.5309,15.4559,15.4968,52600.0
2009-10-23 09:50:00,22.7,22.73,22.68,22.69,35600.0,15.4831,15.5036,15.4695,15.4763,35600.0
2009-10-23 09:55:00,22.69,22.73,22.64,22.7,117200.0,15.4763,15.5036,15.4422,15.4831,117200.0
2009-10-23 10:00:00,22.7,22.8,22.68,22.68,91800.0,15.4831,15.5513,15.4695,15.4695,91800.0
2009-10-23 10:05:00,22.67,22.68,22.59,22.67,70000.0,15.4627,15.4695,15.4081,15.4627,70000.0
2009-10-23 10:10:00,22.66,22.67,22.58,22.62,145800.0,15.4559,15.4627,15.4013,15.4286,145800.0
2009-10-23 10:15:00,22.62,22.64,22.58,22.64,44400.0,15.4286,15.4422,15.4013,15.4422,44400.0
2009-10-23 10:20:00,22.63,22.65,22.61,22.63,52800.0,15.4354,15.449,15.4218,15.4354,52800.0
2009-10-23 10:25:00,22.63,22.67,22.61,22.62,40400.0,15.4354,15.4627,15.4218,15.4286,40400.0
2009-10-23 10:30:00,22.63,22.63,22.52,22.57,64000.0,15.4354,15.4354,15.3604,15.3945,64000.0
2009-10-23 10:35:00,22.57,22.63,22.55,22.62,81400.0,15.3945,15.4354,15.3808,15.4286,81400.0
2009-10-23 10:40:00,22.62,22.64,22.59,22.6,26000.0,15.4286,15.4422,15.4081,15.4149,26000.0
2009-10-23 10:45:00,22.61,22.61,22.52,22.57,48600.0,15.4218,15.4218,15.3604,15.3945,48600.0
2009-10-23 10:50:00,22.56,22.63,22.54,22.62,63400.0,15.3876,15.4354,15.374,15.4286,63400.0
2009-10-23 10:55:00,22.62,22.63,22.55,22.59,60600.0,15.4286,15.4354,15.3808,15.4081,60600.0
2009-10-23 11:00:00,22.59,22.6,22.57,22.58,28000.0,15.4081,15.4149,15.3945,15.4013,28000.0
2009-10-23 11:05:00,22.59,22.59,22.53,22.57,89600.0,15.4081,15.4081,15.3672,15.3945,89600.0
2009-10-23 11:10:00,22.57,22.58,22.51,22.51,23000.0,15.3945,15.4013,15.3535,15.3535,23000.0
2009-10-23 11:15:00,22.51,22.52,22.36,22.36,87200.0,15.3535,15.3604,15.2512,15.2512,87200.0
2009-10-23 11:20:00,22.36,22.43,22.35,22.42,53600.0,15.2512,15.299,15.2444,15.2922,53600.0
2009-10-23 11:25:00,22.41,22.43,22.36,22.36,27800.0,15.2853,15.299,15.2512,15.2512,27800.0
2009-10-23 11:30:00,22.36,22.36,22.31,22.35,61200.0,15.2512,15.2512,15.2171,15.2444,61200.0
2009-10-23 11:35:00,22.36,22.43,22.34,22.43,31600.0,15.2512,15.299,15.2376,15.299,31600.0
2009-10-23 11:40:00,22.43,22.47,22.4,22.46,71400.0,15.299,15.3263,15.2785,15.3194,71400.0
2009-10-23 11:45:00,22.46,22.48,22.43,22.47,38400.0,15.3194,15.3331,15.299,15.3263,38400.0
2009-10-23 11:50:00,22.48,22.52,22.46,22.5,33800.0,15.3331,15.3604,15.3194,15.3467,33800.0
2009-10-23 11:55:00,22.49,22.5,22.46,22.48,40800.0,15.3399,15.3467,15.3194,15.3331,40800.0
2009-10-23 12:00:00,22.47,22.48,22.45,22.46,45200.0,15.3263,15.3331,15.3126,15.3194,45200.0
2009-10-23 12:05:00,22.45,22.46,22.42,22.42,70800.0,15.3126,15.3194,15.2922,15.2922,70800.0
2009-10-23 12:10:00,22.42,22.43,22.4,22.4,25200.0,15.2922,15.299,15.2785,15.2785,25200.0
2009-10-23 12:15:00,22.4,22.43,22.38,22.42,41400.0,15.2785,15.299,15.2649,15.2922,41400.0
2009-10-23 12:20:00,22.42,22.42,22.38,22.4,58600.0,15.2922,15.2922,15.2649,15.2785,58600.0
2009-10-23 12:25:00,22.39,22.45,22.38,22.45,39800.0,15.2717,15.3126,15.2649,15.3126,39800.0
2009-10-23 12:30:00,22.45,22.5,22.43,22.46,163400.0,15.3126,15.3467,15.299,15.3194,163400.0
2009-10-23 12:35:00,22.46,22.58,22.46,22.58,66200.0,15.3194,15.4013,15.3194,15.4013,66200.0
2009-10-23 12:40:00,22.58,22.6,22.57,22.58,36600.0,15.4013,15.4149,15.3945,15.4013,36600.0
2009-10-23 12:45:00,22.58,22.64,22.58,22.59,32000.0,15.4013,15.4422,15.4013,15.4081,32000.0
2009-10-23 12:50:00,22.59,22.59,22.55,22.56,30400.0,15.4081,15.4081,15.3808,15.3876,30400.0
2009-10-23 12:55:00,22.57,22.57,22.52,22.52,21400.0,15.3945,15.3945,15.3604,15.3604,21400.0
2009-10-23 13:00:00,22.51,22.52,22.4,22.43,47200.0,15.3535,15.3604,15.2785,15.299,47200.0
2009-10-23 13:05:00,22.43,22.43,22.39,22.42,50400.0,15.299,15.299,15.2717,15.2922,50400.0
2009-10-23 13:10:00,22.43,22.48,22.43,22.48,59800.0,15.299,15.3331,15.299,15.3331,59800.0
2009-10-23 13:15:00,22.47,22.49,22.44,22.44,30600.0,15.3263,15.3399,15.3058,15.3058,30600.0
2009-10-23 13:20:00,22.43,22.43,22.36,22.38,52200.0,15.299,15.299,15.2512,15.2649,52200.0
2009-10-23 13:25:00,22.39,22.4,22.36,22.36,68400.0,15.2717,15.2785,15.2512,15.2512,68400.0
2009-10-23 13:30:00,22.36,22.37,22.25,22.3,107800.0,15.2512,15.2581,15.1762,15.2103,107800.0
2009-10-23 13:35:00,22.3,22.31,22.25,22.27,67000.0,15.2103,15.2171,15.1762,15.1898,67000.0
2009-10-23 13:40:00,22.27,22.33,22.27,22.33,35800.0,15.1898,15.2308,15.1898,15.2308,35800.0
2009-10-23 13:45:00,22.32,22.34,22.29,22.29,22000.0,15.2239,15.2376,15.2035,15.2035,22000.0
2009-10-23 13:50:00,22.29,22.32,22.27,22.31,40000.0,15.2035,15.2239,15.1898,15.2171,40000.0
2009-10-23 13:55:00,22.31,22.32,22.3,22.31,23200.0,15.2171,15.2239,15.2103,15.2171,23200.0
2009-10-23 14:00:00,22.3,22.3,22.23,22.24,73000.0,15.2103,15.2103,15.1626,15.1694,73000.0
2009-10-23 14:05:00,22.23,22.25,22.19,22.24,106600.0,15.1626,15.1762,15.1353,15.1694,106600.0
2009-10-23 14:10:00,22.24,22.29,22.24,22.28,31000.0,15.1694,15.2035,15.1694,15.1967,31000.0
2009-10-23 14:15:00,22.28,22.29,22.22,22.23,73200.0,15.1967,15.2035,15.1557,15.1626,73200.0
2009-10-23 14:20:00,22.22,22.25,22.22,22.23,138400.0,15.1557,15.1762,15.1557,15.1626,138400.0
2009-10-23 14:25:00,22.22,22.24,22.21,22.22,45800.0,15.1557,15.1694,15.1489,15.1557,45800.0
2009-10-23 14:30:00,22.22,22.22,22.2,22.21,50200.0,15.1557,15.1557,15.1421,15.1489,50200.0
2009-10-23 14:35:00,22.21,22.23,22.2,22.23,27600.0,15.1489,15.1626,15.1421,15.1626,27600.0
2009-10-23 14:40:00,22.23,22.25,22.21,22.25,53400.0,15.1626,15.1762,15.1489,15.1762,53400.0
2009-10-23 14:45:00,22.25,22.28,22.22,22.23,73000.0,15.1762,15.1967,15.1557,15.1626,73000.0
2009-10-23 14:50:00,22.23,22.25,22.18,22.18,96800.0,15.1626,15.1762,15.1285,15.1285,96800.0
2009-10-23 14:55:00,22.18,22.18,22.15,22.17,62200.0,15.1285,15.1285,15.108,15.1216,62200.0
2009-10-23 15:00:00,22.17,22.2,22.17,22.18,88400.0,15.1216,15.1421,15.1216,15.1285,88400.0
2009-10-23 15:05:00,22.18,22.25,22.16,22.21,107600.0,15.1285,15.1762,15.1148,15.1489,107600.0
2009-10-23 15:10:00,22.21,22.26,22.18,22.25,94600.0,15.1489,15.183,15.1285,15.1762,94600.0
2009-10-23 15:15:00,22.25,22.27,22.23,22.23,91200.0,15.1762,15.1898,15.1626,15.1626,91200.0
2009-10-23 15:20:00,22.23,22.23,22.16,22.17,92200.0,15.1626,15.1626,15.1148,15.1216,92200.0
2009-10-23 15:25:00,22.17,22.17,22.13,22.17,87800.0,15.1216,15.1216,15.0944,15.1216,87800.0
2009-10-23 15:30:00,22.17,22.18,22.14,22.16,102800.0,15.1216,15.1285,15.1012,15.1148,102800.0
2009-10-23 15:35:00,22.17,22.18,22.11,22.15,158600.0,15.1216,15.1285,15.0807,15.108,158600.0
2009-10-23 15:40:00,22.15,22.17,22.11,22.14,102200.0,15.108,15.1216,15.0807,15.1012,102200.0
2009-10-23 15:45:00,22.15,22.17,22.11,22.16,157200.0,15.108,15.1216,15.0807,15.1148,157200.0
2009-10-23 15:50:00,22.17,22.24,22.15,22.21,202800.0,15.1216,15.1694,15.108,15.1489,202800.0
2009-10-23 15:55:00,22.21,22.25,22.2,22.25,434800.0,15.1489,15.1762,15.1421,15.1762,434800.0
2009-10-26 09:30:00,22.18,22.36,22.17,22.27,117600.0,15.1285,15.2512,15.1216,15.1898,117600.0
2009-10-26 09:35:00,22.28,22.29,22.1,22.21,80000.0,15.1967,15.2035,15.0739,15.1489,80000.0
2009-10-26 09:40:00,22.2,22.21,22.0,22.0,53200.0,15.1421,15.1489,15.0057,15.0057,53200.0
2009-10-26 09:45:00,22.0,22.28,22.0,22.28,122400.0,15.0057,15.1967,15.0057,15.1967,122400.0
2009-10-26 09:50:00,22.28,22.37,22.26,22.28,166400.0,15.1967,15.2581,15.183,15.1967,166400.0
2009-10-26 09:55:00,22.28,22.29,22.2,22.21,74000.0,15.1967,15.2035,15.1421,15.1489,74000.0
2009-10-26 10:00:00,22.2,22.28,22.2,22.27,116000.0,15.1421,15.1967,15.1421,15.1898,116000.0
2009-10-26 10:05:00,22.27,22.29,22.18,22.25,77800.0,15.1898,15.2035,15.1285,15.1762,77800.0
2009-10-26 10:10:00,22.24,22.29,22.2,22.24,58000.0,15.1694,15.2035,15.1421,15.1694,58000.0
2009-10-26 10:15:00,22.24,22.26,22.2,22.21,52200.0,15.1694,15.183,15.1421,15.1489,52200.0
2009-10-26 10:20:00,22.21,22.3,22.2,22.28,48000.0,15.1489,15.2103,15.1421,15.1967,48000.0
2009-10-26 10:25:00,22.29,22.31,22.24,22.25,27000.0,15.2035,15.2171,15.1694,15.1762,27000.0
2009-10-26 10:30:00,22.23,22.25,22.18,22.21,45200.0,15.1626,15.1762,15.1285,15.1489,45200.0
2009-10-26 10:35:00,22.22,22.22,22.15,22.16,64800.0,15.1557,15.1557,15.108,15.1148,64800.0
2009-10-26 10:40:00,22.16,22.18,22.13,22.15,76400.0,15.1148,15.1285,15.0944,15.108,76400.0
2009-10-26 10:45:00,22.15,22.16,22.14,22.15,74200.0,15.108,15.1148,15.1012,15.108,74200.0
2009-10-26 10:50:00,22.15,22.16,22.14,22.15,39800.0,15.108,15.1148,15.1012,15.108,39800.0
2009-10-26 10:55:00,22.15,22.15,22.09,22.09,69400.0,15.108,15.108,15.0671,15.0671,69400.0
2009-10-26 11:00:00,22.1,22.11,22.08,22.1,78200.0,15.0739,15.0807,15.0603,15.0739,78200.0
2009-10-26 11:05:00,22.1,22.18,22.1,22.18,59000.0,15.0739,15.1285,15.0739,15.1285,59000.0
2009-10-26 11:10:00,22.19,22.23,22.14,22.14,102200.0,15.1353,15.1626,15.1012,15.1012,102200.0
2009-10-26 11:15:00,22.14,22.14,22.06,22.06,71000.0,15.1012,15.1012,15.0466,15.0466,71000.0
2009-10-26 11:20:00,22.07,22.12,22.05,22.1,99400.0,15.0534,15.0875,15.0398,15.0739,99400.0
2009-10-26 11:25:00,22.09,22.13,22.03,22.03,68000.0,15.0671,15.0944,15.0261,15.0261,68000.0
2009-10-26 11:30:00,22.03,22.03,21.84,21.86,291800.0,15.0261,15.0261,14.8966,14.9102,291800.0
2009-10-26 11:35:00,21.86,21.89,21.73,21.8,143200.0,14.9102,14.9307,14.8215,14.8693,143200.0
2009-10-26 11:40:00,21.79,21.83,21.76,21.79,92000.0,14.8624,14.8897,14.842,14.8624,92000.0
2009-10-26 11:45:00,21.78,21.84,21.77,21.79,79600.0,14.8556,14.8966,14.8488,14.8624,79600.0
2009-10-26 11:50:00,21.8,21.85,21.79,21.81,88200.0,14.8693,14.9034,14.8624,14.8761,88200.0
2009-10-26 11:55:00,21.81,21.83,21.63,21.65,130200.0,14.8761,14.8897,14.7533,14.767,130200.0
2009-10-26 12:00:00,21.65,21.72,21.64,21.65,125600.0,14.767,14.8147,14.7601,14.767,125600.0
2009-10-26 12:05:00,21.65,21.7,21.63,21.68,69400.0,14.767,14.8011,14.7533,14.7874,69400.0
2009-10-26 12:10:00,21.68,21.72,21.68,21.7,43600.0,14.7874,14.8147,14.7874,14.8011,43600.0
2009-10-26 12:15:00,21.71,21.75,21.71,21.73,52200.0,14.8079,14.8352,14.8079,14.8215,52200.0
2009-10-26 12:20:00,21.73,21.74,21.7,21.71,50400.0,14.8215,14.8283,14.8011,14.8079,50400.0
2009-10-26 12:25:00,21.71,21.73,21.63,21.65,54600.0,14.8079,14.8215,14.7533,14.767,54600.0
2009-10-26 12:30:00,21.64,21.64,21.62,21.63,29600.0,14.7601,14.7601,14.7465,14.7533,29600.0
2009-10-26 12:35:00,21.63,21.71,21.61,21.7,45400.0,14.7533,14.8079,14.7397,14.8011,45400.0
2009-10-26 12:40:00,21.7,21.7,21.65,21.65,64200.0,14.8011,14.8011,14.767,14.767,64200.0
2009-10-26 12:45:00,21.65,21.65,21.62,21.65,76200.0,14.767,14.767,14.7465,14.767,76200.0
2009-10-26 12:50:00,21.64,21.71,21.63,21.71,31200.0,14.7601,14.8079,14.7533,14.8079,31200.0
2009-10-26 12:55:00,21.7,21.8,21.7,21.78,109400.0,14.8011,14.8693,14.8011,14.8556,109400.0
2009-10-26 13:00:00,21.78,21.79,21.71,21.71,18800.0,14.8556,14.8624,14.8079,14.8079,18800.0
2009-10-26 13:05:00,21.72,21.72,21.71,21.71,12800.0,14.8147,14.8147,14.8079,14.8079,12800.0
2009-10-26 13:10:00,21.71,21.71,21.65,21.67,38000.0,14.8079,14.8079,14.767,14.7806,38000.0
2009-10-26 13:15:00,21.68,21.68,21.63,21.64,38200.0,14.7874,14.7874,14.7533,14.7601,38200.0
2009-10-26 13:20:00,21.65,21.66,21.63,21.65,59800.0,14.767,14.7738,14.7533,14.767,59800.0
2009-10-26 13:25:00,21.64,21.66,21.61,21.63,44000.0,14.7601,14.7738,14.7397,14.7533,44000.0
2009-10-26 13:30:00,21.61,21.63,21.6,21.62,52200.0,14.7397,14.7533,14.7329,14.7465,52200.0
2009-10-26 13:35:00,21.63,21.65,21.62,21.63,41200.0,14.7533,14.767,14.7465,14.7533,41200.0
2009-10-26 13:40:00,21.63,21.7,21.63,21.68,34600.0,14.7533,14.8011,14.7533,14.7874,34600.0
2009-10-26 13:45:00,21.68,21.7,21.67,21.67,22800.0,14.7874,14.8011,14.7806,14.7806,22800.0
2009-10-26 13:50:00,21.67,21.67,21.64,21.67,13200.0,14.7806,14.7806,14.7601,14.7806,13200.0
2009-10-26 13:55:00,21.67,21.7,21.66,21.68,28200.0,14.7806,14.8011,14.7738,14.7874,28200.0
2009-10-26 14:00:00,21.68,21.7,21.67,21.69,26800.0,14.7874,14.8011,14.7806,14.7942,26800.0
2009-10-26 14:05:00,21.7,21.71,21.65,21.65,18600.0,14.8011,14.8079,14.767,14.767,18600.0
2009-10-26 14:10:00,21.65,21.67,21.62,21.67,34200.0,14.767,14.7806,14.7465,14.7806,34200.0
2009-10-26 14:15:00,21.67,21.67,21.6,21.62,70800.0,14.7806,14.7806,14.7329,14.7465,70800.0
2009-10-26 14:20:00,21.62,21.64,21.6,21.61,20600.0,14.7465,14.7601,14.7329,14.7397,20600.0
2009-10-26 14:25:00,21.61,21.64,21.6,21.63,41000.0,14.7397,14.7601,14.7329,14.7533,41000.0
2009-10-26 14:30:00,21.63,21.68,21.61,21.62,41200.0,14.7533,14.7874,14.7397,14.7465,41200.0
2009-10-26 14:35:00,21.62,21.67,21.61,21.66,116400.0,14.7465,14.7806,14.7397,14.7738,116400.0
2009-10-26 14:40:00,21.67,21.67,21.61,21.61,53600.0,14.7806,14.7806,14.7397,14.7397,53600.0
2009-10-26 14:45:00,21.61,21.66,21.6,21.61,91400.0,14.7397,14.7738,14.7329,14.7397,91400.0
2009-10-26 14:50:00,21.61,21.66,21.6,21.63,50000.0,14.7397,14.7738,14.7329,14.7533,50000.0
2009-10-26 14:55:00,21.62,21.65,21.6,21.61,108400.0,14.7465,14.767,14.7329,14.7397,108400.0
2009-10-26 15:00:00,21.61,21.63,21.61,21.62,57600.0,14.7397,14.7533,14.7397,14.7465,57600.0
2009-10-26 15:05:00,21.62,21.62,21.51,21.51,98200.0,14.7465,14.7465,14.6715,14.6715,98200.0
2009-10-26 15:10:00,21.5,21.52,21.39,21.4,182400.0,14.6646,14.6783,14.5896,14.5964,182400.0
2009-10-26 15:15:00,21.39,21.4,21.32,21.32,355800.0,14.5896,14.5964,14.5419,14.5419,355800.0
2009-10-26 15:20:00,21.32,21.36,21.29,21.36,124200.0,14.5419,14.5692,14.5214,14.5692,124200.0
2009-10-26 15:25:00,21.36,21.37,21.3,21.32,111200.0,14.5692,14.576,14.5282,14.5419,111200.0
2009-10-26 15:30:00,21.32,21.42,21.28,21.4,150800.0,14.5419,14.6101,14.5146,14.5964,150800.0
2009-10-26 15:35:00,21.4,21.4,21.34,21.34,147000.0,14.5964,14.5964,14.5555,14.5555,147000.0
2009-10-26 15:40:00,21.34,21.43,21.32,21.38,177200.0,14.5555,14.6169,14.5419,14.5828,177200.0
2009-10-26 15:45:00,21.39,21.55,21.39,21.54,252400.0,14.5896,14.6988,14.5896,14.6919,252400.0
2009-10-26 15:50:00,21.54,21.54,21.44,21.44,331400.0,14.6919,14.6919,14.6237,14.6237,331400.0
2009-10-26 15:55:00,21.45,21.49,21.4,21.42,416400.0,14.6305,14.6578,14.5964,14.6101,416400.0
2009-10-27 09:30:00,21.51,21.74,21.51,21.72,122400.0,14.6715,14.8283,14.6715,14.8147,122400.0
2009-10-27 09:35:00,21.72,21.8,21.67,21.68,53600.0,14.8147,14.8693,14.7806,14.7874,53600.0
2009-10-27 09:40:00,21.68,21.74,21.66,21.69,57000.0,14.7874,14.8283,14.7738,14.7942,57000.0
2009-10-27 09:45:00,21.7,21.71,21.57,21.65,172200.0,14.8011,14.8079,14.7124,14.767,172200.0
2009-10-27 09:50:00,21.65,21.79,21.65,21.78,142000.0,14.767,14.8624,14.767,14.8556,142000.0
2009-10-27 09:55:00,21.78,21.78,21.71,21.73,121400.0,14.8556,14.8556,14.8079,14.8215,121400.0
2009-10-27 10:00:00,21.74,21.74,21.46,21.56,251400.0,14.8283,14.8283,14.6374,14.7056,251400.0
2009-10-27 10:05:00,21.56,21.56,21.42,21.48,85200.0,14.7056,14.7056,14.6101,14.651,85200.0
2009-10-27 10:10:00,21.48,21.64,21.47,21.63,66000.0,14.651,14.7601,14.6442,14.7533,66000.0
2009-10-27 10:15:00,21.64,21.67,21.49,21.53,87400.0,14.7601,14.7806,14.6578,14.6851,87400.0
2009-10-27 10:20:00,21.54,21.57,21.47,21.47,66000.0,14.6919,14.7124,14.6442,14.6442,66000.0
2009-10-27 10:25:00,21.48,21.68,21.47,21.68,63800.0,14.651,14.7874,14.6442,14.7874,63800.0
2009-10-27 10:30:00,21.68,21.68,21.59,21.61,76400.0,14.7874,14.7874,14.726,14.7397,76400.0
2009-10-27 10:35:00,21.61,21.64,21.51,21.53,91200.0,14.7397,14.7601,14.6715,14.6851,91200.0
2009-10-27 10:40:00,21.53,21.63,21.51,21.61,171600.0,14.6851,14.7533,14.6715,14.7397,171600.0
2009-10-27 10:45:00,21.61,21.62,21.55,21.56,74000.0,14.7397,14.7465,14.6988,14.7056,74000.0
2009-10-27 10:50:00,21.57,21.59,21.47,21.49,97800.0,14.7124,14.726,14.6442,14.6578,97800.0
2009-10-27 10:55:00,21.48,21.56,21.47,21.55,43400.0,14.651,14.7056,14.6442,14.6988,43400.0
2009-10-27 11:00:00,21.56,21.56,21.5,21.54,52800.0,14.7056,14.7056,14.6646,14.6919,52800.0
2009-10-27 11:05:00,21.53,21.56,21.46,21.5,60600.0,14.6851,14.7056,14.6374,14.6646,60600.0
2009-10-27 11:10:00,21.5,21.5,21.43,21.5,56800.0,14.6646,14.6646,14.6169,14.6646,56800.0
2009-10-27 11:15:00,21.49,21.5,21.46,21.48,36800.0,14.6578,14.6646,14.6374,14.651,36800.0
2009-10-27 11:20:00,21.5,21.52,21.47,21.49,52200.0,14.6646,14.6783,14.6442,14.6578,52200.0
2009-10-27 11:25:00,21.5,21.52,21.47,21.5,75000.0,14.6646,14.6783,14.6442,14.6646,75000.0
2009-10-27 11:30:00,21.5,21.52,21.49,21.5,108400.0,14.6646,14.6783,14.6578,14.6646,108400.0
2009-10-27 11:35:00,21.5,21.54,21.48,21.52,59800.0,14.6646,14.6919,14.651,14.6783,59800.0
2009-10-27 11:40:00,21.52,21.54,21.5,21.51,37200.0,14.6783,14.6919,14.6646,14.6715,37200.0
2009-10-27 11:45:00,21.52,21.52,21.48,21.5,42400.0,14.6783,14.6783,14.651,14.6646,42400.0
2009-10-27 11:50:00,21.5,21.54,21.48,21.48,87200.0,14.6646,14.6919,14.651,14.651,87200.0
2009-10-27 11:55:00,21.49,21.51,21.47,21.48,89800.0,14.6578,14.6715,14.6442,14.651,89800.0
2009-10-27 12:00:00,21.48,21.53,21.48,21.52,247600.0,14.651,14.6851,14.651,14.6783,247600.0
2009-10-27 12:05:00,21.51,21.55,21.5,21.5,152600.0,14.6715,14.6988,14.6646,14.6646,152600.0
2009-10-27 12:10:00,21.5,21.51,21.46,21.5,48400.0,14.6646,14.6715,14.6374,14.6646,48400.0
2009-10-27 12:15:00,21.5,21.52,21.49,21.5,74600.0,14.6646,14.6783,14.6578,14.6646,74600.0
2009-10-27 12:20:00,21.5,21.55,21.5,21.54,46800.0,14.6646,14.6988,14.6646,14.6919,46800.0
2009-10-27 12:25:00,21.54,21.55,21.5,21.52,37800.0,14.6919,14.6988,14.6646,14.6783,37800.0
2009-10-27 12:30:00,21.5,21.52,21.44,21.45,32800.0,14.6646,14.6783,14.6237,14.6305,32800.0
2009-10-27 12:35:00,21.44,21.45,21.4,21.4,47200.0,14.6237,14.6305,14.5964,14.5964,47200.0
2009-10-27 12:40:00,21.41,21.5,21.41,21.49,39400.0,14.6033,14.6646,14.6033,14.6578,39400.0
2009-10-27 12:45:00,21.49,21.54,21.48,21.5,46000.0,14.6578,14.6919,14.651,14.6646,46000.0
2009-10-27 12:50:00,21.49,21.5,21.34,21.35,90200.0,14.6578,14.6646,14.5555,14.5623,90200.0
2009-10-27 12:55:00,21.36,21.42,21.33,21.35,107600.0,14.5692,14.6101,14.5487,14.5623,107600.0
2009-10-27 13:00:00,21.34,21.42,21.33,21.36,56200.0,14.5555,14.6101,14.5487,14.5692,56200.0
2009-10-27 13:05:00,21.36,21.36,21.23,21.23,194000.0,14.5692,14.5692,14.4805,14.4805,194000.0
2009-10-27 13:10:00,21.24,21.25,21.15,21.23,248400.0,14.4873,14.4941,14.4259,14.4805,248400.0
2009-10-27 13:15:00,21.22,21.26,21.22,21.24,39400.0,14.4737,14.5009,14.4737,14.4873,39400.0
2009-10-27 13:20:00,21.24,21.27,21.22,21.25,59800.0,14.4873,14.5078,14.4737,14.4941,59800.0
2009-10-27 13:25:00,21.25,21.28,21.2,21.22,81600.0,14.4941,14.5146,14.46,14.4737,81600.0
2009-10-27 13:30:00,21.23,21.27,21.22,21.25,70400.0,14.4805,14.5078,14.4737,14.4941,70400.0
2009-10-27 13:35:00,21.25,21.34,21.24,21.33,75800.0,14.4941,14.5555,14.4873,14.5487,75800.0
2009-10-27 13:40:00,21.33,21.41,21.32,21.39,73000.0,14.5487,14.6033,14.5419,14.5896,73000.0
2009-10-27 13:45:00,21.4,21.4,21.32,21.36,38000.0,14.5964,14.5964,14.5419,14.5692,38000.0
2009-10-27 13:50:00,21.37,21.37,21.29,21.29,53000.0,14.576,14.576,14.5214,14.5214,53000.0
2009-10-27 13:55:00,21.29,21.29,21.21,21.24,54600.0,14.5214,14.5214,14.4668,14.4873,54600.0
2009-10-27 14:00:00,21.24,21.25,21.18,21.2,111200.0,14.4873,14.4941,14.4464,14.46,111200.0
2009-10-27 14:05:00,21.2,21.23,21.16,21.21,85200.0,14.46,14.4805,14.4327,14.4668,85200.0
2009-10-27 14:10:00,21.22,21.31,21.21,21.3,37600.0,14.4737,14.5351,14.4668,14.5282,37600.0
2009-10-27 14:15:00,21.31,21.4,21.31,21.38,59800.0,14.5351,14.5964,14.5351,14.5828,59800.0
2009-10-27 14:20:00,21.38,21.41,21.35,21.35,52400.0,14.5828,14.6033,14.5623,14.5623,52400.0
2009-10-27 14:25:00,21.36,21.44,21.36,21.42,62400.0,14.5692,14.6237,14.5692,14.6101,62400.0
2009-10-27 14:30:00,21.42,21.45,21.36,21.41,48600.0,14.6101,14.6305,14.5692,14.6033,48600.0
2009-10-27 14:35:00,21.41,21.53,21.38,21.46,201800.0,14.6033,14.6851,14.5828,14.6374,201800.0
2009-10-27 14:40:00,21.46,21.5,21.42,21.47,62600.0,14.6374,14.6646,14.6101,14.6442,62600.0
2009-10-27 14:45:00,21.46,21.52,21.43,21.49,80400.0,14.6374,14.6783,14.6169,14.6578,80400.0
2009-10-27 14:50:00,21.49,21.56,21.48,21.5,139400.0,14.6578,14.7056,14.651,14.6646,139400.0
2009-10-27 14:55:00,21.5,21.54,21.47,21.48,127000.0,14.6646,14.6919,14.6442,14.651,127000.0
2009-10-27 15:00:00,21.48,21.49,21.43,21.46,97400.0,14.651,14.6578,14.6169,14.6374,97400.0
2009-10-27 15:05:00,21.47,21.49,21.34,21.34,121000.0,14.6442,14.6578,14.5555,14.5555,121000.0
2009-10-27 15:10:00,21.34,21.38,21.3,21.36,105600.0,14.5555,14.5828,14.5282,14.5692,105600.0
2009-10-27 15:15:00,21.37,21.38,21.3,21.3,80200.0,14.576,14.5828,14.5282,14.5282,80200.0
2009-10-27 15:20:00,21.31,21.33,21.21,21.23,210800.0,14.5351,14.5487,14.4668,14.4805,210800.0
2009-10-27 15:25:00,21.23,21.24,21.21,21.24,122600.0,14.4805,14.4873,14.4668,14.4873,122600.0
2009-10-27 15:30:00,21.24,21.27,21.13,21.14,241600.0,14.4873,14.5078,14.4123,14.4191,241600.0
2009-10-27 15:35:00,21.15,21.21,21.13,21.17,232000.0,14.4259,14.4668,14.4123,14.4396,232000.0
2009-10-27 15:40:00,21.16,21.25,21.14,21.17,394800.0,14.4327,14.4941,14.4191,14.4396,394800.0
2009-10-27 15:45:00,21.17,21.21,21.1,21.14,289400.0,14.4396,14.4668,14.3918,14.4191,289400.0
2009-10-27 15:50:00,21.13,21.19,21.11,21.19,264200.0,14.4123,14.4532,14.3986,14.4532,264200.0
2009-10-27 15:55:00,21.18,21.18,21.08,21.17,418400.0,14.4464,14.4464,14.3782,14.4396,418400.0
2009-10-28 09:30:00,21.03,21.26,21.03,21.16,113600.0,14.3441,14.5009,14.3441,14.4327,113600.0
2009-10-28 09:35:00,21.16,21.26,21.09,21.11,167200.0,14.4327,14.5009,14.385,14.3986,167200.0
2009-10-28 09:40:00,21.1,21.14,21.02,21.07,149600.0,14.3918,14.4191,14.3373,14.3714,149600.0
2009-10-28 09:45:00,21.08,21.08,20.76,20.77,343600.0,14.3782,14.3782,14.1599,14.1667,343600.0
2009-10-28 09:50:00,20.78,20.85,20.72,20.72,198800.0,14.1736,14.2213,14.1326,14.1326,198800.0
2009-10-28 09:55:00,20.72,20.8,20.72,20.8,210600.0,14.1326,14.1872,14.1326,14.1872,210600.0
2009-10-28 10:00:00,20.8,20.81,20.61,20.64,435400.0,14.1872,14.194,14.0576,14.0781,435400.0
2009-10-28 10:05:00,20.63,20.67,20.45,20.48,459200.0,14.0712,14.0985,13.9485,13.9689,459200.0
2009-10-28 10:10:00,20.48,20.72,20.47,20.7,197800.0,13.9689,14.1326,13.9621,14.119,197800.0
2009-10-28 10:15:00,20.7,20.76,20.7,20.75,166200.0,14.119,14.1599,14.119,14.1531,166200.0
2009-10-28 10:20:00,20.74,20.87,20.73,20.86,138000.0,14.1463,14.2349,14.1394,14.2281,138000.0
2009-10-28 10:25:00,20.86,20.9,20.75,20.8,124800.0,14.2281,14.2554,14.1531,14.1872,124800.0
2009-10-28 10:30:00,20.81,20.81,20.72,20.79,160600.0,14.194,14.194,14.1326,14.1804,160600.0
2009-10-28 10:35:00,20.78,20.84,20.74,20.78,161000.0,14.1736,14.2145,14.1463,14.1736,161000.0
2009-10-28 10:40:00,20.78,20.78,20.68,20.75,128000.0,14.1736,14.1736,14.1053,14.1531,128000.0
2009-10-28 10:45:00,20.76,20.77,20.63,20.66,134000.0,14.1599,14.1667,14.0712,14.0917,134000.0
2009-10-28 10:50:00,20.66,20.7,20.57,20.66,190600.0,14.0917,14.119,14.0303,14.0917,190600.0
2009-10-28 10:55:00,20.66,20.68,20.61,20.66,136200.0,14.0917,14.1053,14.0576,14.0917,136200.0
2009-10-28 11:00:00,20.66,20.74,20.63,20.68,77800.0,14.0917,14.1463,14.0712,14.1053,77800.0
2009-10-28 11:05:00,20.68,20.71,20.63,20.65,163800.0,14.1053,14.1258,14.0712,14.0849,163800.0
2009-10-28 11:10:00,20.65,20.71,20.63,20.63,121400.0,14.0849,14.1258,14.0712,14.0712,121400.0
2009-10-28 11:15:00,20.65,20.66,20.63,20.63,163600.0,14.0849,14.0917,14.0712,14.0712,163600.0
2009-10-28 11:20:00,20.63,20.64,20.54,20.6,90000.0,14.0712,14.0781,14.0099,14.0508,90000.0
2009-10-28 11:25:00,20.6,20.7,20.6,20.66,58000.0,14.0508,14.119,14.0508,14.0917,58000.0
2009-10-28 11:30:00,20.65,20.67,20.58,20.58,87000.0,14.0849,14.0985,14.0371,14.0371,87000.0
2009-10-28 11:35:00,20.58,20.63,20.54,20.6,68000.0,14.0371,14.0712,14.0099,14.0508,68000.0
2009-10-28 11:40:00,20.61,20.61,20.52,20.55,78800.0,14.0576,14.0576,13.9962,14.0167,78800.0
2009-10-28 11:45:00,20.55,20.59,20.52,20.56,84600.0,14.0167,14.044,13.9962,14.0235,84600.0
2009-10-28 11:50:00,20.56,20.58,20.52,20.56,125600.0,14.0235,14.0371,13.9962,14.0235,125600.0
2009-10-28 11:55:00,20.57,20.58,20.53,20.57,32800.0,14.0303,14.0371,14.003,14.0303,32800.0
2009-10-28 12:00:00,20.59,20.65,20.51,20.65,340000.0,14.044,14.0849,13.9894,14.0849,340000.0
2009-10-28 12:05:00,20.65,20.68,20.61,20.64,63600.0,14.0849,14.1053,14.0576,14.0781,63600.0
2009-10-28 12:10:00,20.65,20.65,20.61,20.64,39000.0,14.0849,14.0849,14.0576,14.0781,39000.0
2009-10-28 12:15:00,20.63,20.68,20.62,20.68,65400.0,14.0712,14.1053,14.0644,14.1053,65400.0
2009-10-28 12:20:00,20.68,20.7,20.65,20.67,109800.0,14.1053,14.119,14.0849,14.0985,109800.0
2009-10-28 12:25:00,20.67,20.73,20.64,20.69,98400.0,14.0985,14.1394,14.0781,14.1122,98400.0
2009-10-28 12:30:00,20.68,20.72,20.65,20.68,49600.0,14.1053,14.1326,14.0849,14.1053,49600.0
2009-10-28 12:35:00,20.7,20.7,20.65,20.68,41800.0,14.119,14.119,14.0849,14.1053,41800.0
2009-10-28 12:40:00,20.68,20.75,20.66,20.75,67800.0,14.1053,14.1531,14.0917,14.1531,67800.0
2009-10-28 12:45:00,20.74,20.74,20.7,20.71,36800.0,14.1463,14.1463,14.119,14.1258,36800.0
2009-10-28 12:50:00,20.71,20.71,20.6,20.62,104400.0,14.1258,14.1258,14.0508,14.0644,104400.0
2009-10-28 12:55:00,20.63,20.69,20.62,20.68,68200.0,14.0712,14.1122,14.0644,14.1053,68200.0
2009-10-28 13:00:00,20.68,20.69,20.61,20.67,121200.0,14.1053,14.1122,14.0576,14.0985,121200.0
2009-10-28 13:05:00,20.68,20.75,20.67,20.7,205400.0,14.1053,14.1531,14.0985,14.119,205400.0
2009-10-28 13:10:00,20.7,20.75,20.68,20.73,224400.0,14.119,14.1531,14.1053,14.1394,224400.0
2009-10-28 13:15:00,20.73,20.75,20.67,20.69,141600.0,14.1394,14.1531,14.0985,14.1122,141600.0
2009-10-28 13:20:00,20.69,20.71,20.64,20.7,53000.0,14.1122,14.1258,14.0781,14.119,53000.0
2009-10-28 13:25:00,20.71,20.72,20.63,20.66,62200.0,14.1258,14.1326,14.0712,14.0917,62200.0
2009-10-28 13:30:00,20.67,20.72,20.67,20.67,54000.0,14.0985,14.1326,14.0985,14.0985,54000.0
2009-10-28 13:35:00,20.68,20.71,20.64,20.66,59400.0,14.1053,14.1258,14.0781,14.0917,59400.0
2009-10-28 13:40:00,20.66,20.74,20.66,20.68,46800.0,14.0917,14.1463,14.0917,14.1053,46800.0
2009-10-28 13:45:00,20.69,20.78,20.68,20.72,84800.0,14.1122,14.1736,14.1053,14.1326,84800.0
2009-10-28 13:50:00,20.72,20.75,20.68,20.75,60200.0,14.1326,14.1531,14.1053,14.1531,60200.0
2009-10-28 13:55:00,20.75,20.75,20.67,20.69,96600.0,14.1531,14.1531,14.0985,14.1122,96600.0
2009-10-28 14:00:00,20.68,20.69,20.64,20.68,134600.0,14.1053,14.1122,14.0781,14.1053,134600.0
2009-10-28 14:05:00,20.68,20.68,20.63,20.64,101400.0,14.1053,14.1053,14.0712,14.0781,101400.0
2009-10-28 14:10:00,20.64,20.66,20.59,20.64,153800.0,14.0781,14.0917,14.044,14.0781,153800.0
2009-10-28 14:15:00,20.64,20.65,20.56,20.57,211800.0,14.0781,14.0849,14.0235,14.0303,211800.0
2009-10-28 14:20:00,20.57,20.59,20.49,20.56,249400.0,14.0303,14.044,13.9757,14.0235,249400.0
2009-10-28 14:25:00,20.56,20.59,20.52,20.54,130400.0,14.0235,14.044,13.9962,14.0099,130400.0
2009-10-28 14:30:00,20.55,20.56,20.52,20.52,131200.0,14.0167,14.0235,13.9962,13.9962,131200.0
2009-10-28 14:35:00,20.52,20.53,20.43,20.43,139800.0,13.9962,14.003,13.9348,13.9348,139800.0
2009-10-28 14:40:00,20.44,20.5,20.43,20.45,174800.0,13.9416,13.9826,13.9348,13.9485,174800.0
2009-10-28 14:45:00,20.45,20.52,20.43,20.52,141200.0,13.9485,13.9962,13.9348,13.9962,141200.0
2009-10-28 14:50:00,20.51,20.56,20.49,20.5,167800.0,13.9894,14.0235,13.9757,13.9826,167800.0
2009-10-28 14:55:00,20.5,20.54,20.48,20.51,183600.0,13.9826,14.0099,13.9689,13.9894,183600.0
2009-10-28 15:00:00,20.51,20.53,20.46,20.52,157200.0,13.9894,14.003,13.9553,13.9962,157200.0
2009-10-28 15:05:00,20.53,20.56,20.5,20.5,148600.0,14.003,14.0235,13.9826,13.9826,148600.0
2009-10-28 15:10:00,20.5,20.54,20.41,20.41,202600.0,13.9826,14.0099,13.9212,13.9212,202600.0
2009-10-28 15:15:00,20.41,20.47,20.38,20.42,218600.0,13.9212,13.9621,13.9007,13.928,218600.0
2009-10-28 15:20:00,20.42,20.43,20.34,20.4,224200.0,13.928,13.9348,13.8734,13.9144,224200.0
2009-10-28 15:25:00,20.4,20.43,20.36,20.43,205200.0,13.9144,13.9348,13.8871,13.9348,205200.0
2009-10-28 15:30:00,20.43,20.44,20.39,20.4,236000.0,13.9348,13.9416,13.9075,13.9144,236000.0
2009-10-28 15:35:00,20.4,20.41,20.34,20.37,176000.0,13.9144,13.9212,13.8734,13.8939,176000.0
2009-10-28 15:40:00,20.37,20.46,20.35,20.37,287800.0,13.8939,13.9553,13.8803,13.8939,287800.0
2009-10-28 15:45:00,20.38,20.47,20.36,20.38,485200.0,13.9007,13.9621,13.8871,13.9007,485200.0
2009-10-28 15:50:00,20.37,20.38,20.29,20.3,408400.0,13.8939,13.9007,13.8393,13.8462,408400.0
2009-10-28 15:55:00,20.29,20.32,20.25,20.29,760600.0,13.8393,13.8598,13.8121,13.8393,760600.0
2009-10-29 09:30:00,20.99,21.35,20.99,21.31,361800.0,14.3168,14.5623,14.3168,14.5351,361800.0
2009-10-29 09:35:00,21.31,21.32,20.88,21.0,417400.0,14.5351,14.5419,14.2418,14.3236,417400.0
2009-10-29 09:40:00,21.0,21.08,21.0,21.01,289000.0,14.3236,14.3782,14.3236,14.3304,289000.0
2009-10-29 09:45:00,21.01,21.2,20.99,21.08,365600.0,14.3304,14.46,14.3168,14.3782,365600.0
2009-10-29 09:50:00,21.07,21.1,21.0,21.03,190000.0,14.3714,14.3918,14.3236,14.3441,190000.0
2009-10-29 09:55:00,21.05,21.21,21.04,21.11,276600.0,14.3577,14.4668,14.3509,14.3986,276600.0
2009-10-29 10:00:00,21.11,21.27,21.07,21.22,260400.0,14.3986,14.5078,14.3714,14.4737,260400.0
2009-10-29 10:05:00,21.23,21.29,21.13,21.17,277600.0,14.4805,14.5214,14.4123,14.4396,277600.0
2009-10-29 10:10:00,21.18,21.18,21.13,21.13,114000.0,14.4464,14.4464,14.4123,14.4123,114000.0
2009-10-29 10:15:00,21.11,21.17,21.1,21.17,117400.0,14.3986,14.4396,14.3918,14.4396,117400.0
2009-10-29 10:20:00,21.18,21.21,21.07,21.09,175800.0,14.4464,14.4668,14.3714,14.385,175800.0
2009-10-29 10:25:00,21.1,21.17,21.05,21.14,162600.0,14.3918,14.4396,14.3577,14.4191,162600.0
2009-10-29 10:30:00,21.15,21.15,21.05,21.09,103000.0,14.4259,14.4259,14.3577,14.385,103000.0
2009-10-29 10:35:00,21.09,21.14,21.06,21.11,212400.0,14.385,14.4191,14.3645,14.3986,212400.0
2009-10-29 10:40:00,21.11,21.16,21.11,21.13,173000.0,14.3986,14.4327,14.3986,14.4123,173000.0
2009-10-29 10:45:00,21.13,21.16,21.09,21.16,126000.0,14.4123,14.4327,14.385,14.4327,126000.0
2009-10-29 10:50:00,21.15,21.16,21.05,21.07,182800.0,14.4259,14.4327,14.3577,14.3714,182800.0
2009-10-29 10:55:00,21.08,21.16,21.08,21.13,139800.0,14.3782,14.4327,14.3782,14.4123,139800.0
2009-10-29 11:00:00,21.13,21.22,21.11,21.16,143400.0,14.4123,14.4737,14.3986,14.4327,143400.0
2009-10-29 11:05:00,21.16,21.27,21.16,21.19,124400.0,14.4327,14.5078,14.4327,14.4532,124400.0
2009-10-29 11:10:00,21.2,21.25,21.2,21.25,93200.0,14.46,14.4941,14.46,14.4941,93200.0
2009-10-29 11:15:00,21.25,21.29,21.21,21.24,230800.0,14.4941,14.5214,14.4668,14.4873,230800.0
2009-10-29 11:20:00,21.25,21.25,21.18,21.18,90000.0,14.4941,14.4941,14.4464,14.4464,90000.0
2009-10-29 11:25:00,21.19,21.23,21.15,21.2,64400.0,14.4532,14.4805,14.4259,14.46,64400.0
2009-10-29 11:30:00,21.2,21.24,21.18,21.18,71600.0,14.46,14.4873,14.4464,14.4464,71600.0
2009-10-29 11:35:00,21.18,21.21,21.15,21.17,78600.0,14.4464,14.4668,14.4259,14.4396,78600.0
2009-10-29 11:40:00,21.17,21.21,21.14,21.18,67800.0,14.4396,14.4668,14.4191,14.4464,67800.0
2009-10-29 11:45:00,21.2,21.22,21.18,21.19,58800.0,14.46,14.4737,14.4464,14.4532,58800.0
2009-10-29 11:50:00,21.18,21.2,21.16,21.18,44400.0,14.4464,14.46,14.4327,14.4464,44400.0
2009-10-29 11:55:00,21.18,21.21,21.14,21.17,65000.0,14.4464,14.4668,14.4191,14.4396,65000.0
2009-10-29 12:00:00,21.18,21.18,21.12,21.16,55600.0,14.4464,14.4464,14.4055,14.4327,55600.0
2009-10-29 12:05:00,21.17,21.24,21.16,21.23,129400.0,14.4396,14.4873,14.4327,14.4805,129400.0
2009-10-29 12:10:00,21.22,21.25,21.2,21.25,71400.0,14.4737,14.4941,14.46,14.4941,71400.0
2009-10-29 12:15:00,21.24,21.29,21.24,21.26,101400.0,14.4873,14.5214,14.4873,14.5009,101400.0
2009-10-29 12:20:00,21.27,21.38,21.25,21.37,214400.0,14.5078,14.5828,14.4941,14.576,214400.0
2009-10-29 12:25:00,21.37,21.39,21.33,21.33,102600.0,14.576,14.5896,14.5487,14.5487,102600.0
2009-10-29 12:30:00,21.35,21.36,21.31,21.32,91200.0,14.5623,14.5692,14.5351,14.5419,91200.0
2009-10-29 12:35:00,21.33,21.38,21.32,21.36,134200.0,14.5487,14.5828,14.5419,14.5692,134200.0
2009-10-29 12:40:00,21.36,21.37,21.34,21.37,103400.0,14.5692,14.576,14.5555,14.576,103400.0
2009-10-29 12:45:00,21.38,21.39,21.35,21.36,125600.0,14.5828,14.5896,14.5623,14.5692,125600.0
2009-10-29 12:50:00,21.36,21.38,21.33,21.36,79200.0,14.5692,14.5828,14.5487,14.5692,79200.0
2009-10-29 12:55:00,21.36,21.38,21.3,21.3,60200.0,14.5692,14.5828,14.5282,14.5282,60200.0
2009-10-29 13:00:00,21.32,21.36,21.3,21.3,91400.0,14.5419,14.5692,14.5282,14.5282,91400.0
2009-10-29 13:05:00,21.31,21.36,21.27,21.33,125000.0,14.5351,14.5692,14.5078,14.5487,125000.0
2009-10-29 13:10:00,21.33,21.36,21.32,21.34,142800.0,14.5487,14.5692,14.5419,14.5555,142800.0
2009-10-29 13:15:00,21.34,21.39,21.32,21.38,178000.0,14.5555,14.5896,14.5419,14.5828,178000.0
2009-10-29 13:20:00,21.39,21.45,21.38,21.41,112800.0,14.5896,14.6305,14.5828,14.6033,112800.0
2009-10-29 13:25:00,21.41,21.41,21.35,21.35,117000.0,14.6033,14.6033,14.5623,14.5623,117000.0
2009-10-29 13:30:00,21.35,21.36,21.3,21.3,161800.0,14.5623,14.5692,14.5282,14.5282,161800.0
2009-10-29 13:35:00,21.3,21.33,21.28,21.31,100400.0,14.5282,14.5487,14.5146,14.5351,100400.0
2009-10-29 13:40:00,21.3,21.35,21.3,21.33,303400.0,14.5282,14.5623,14.5282,14.5487,303400.0
2009-10-29 13:45:00,21.33,21.34,21.29,21.31,103600.0,14.5487,14.5555,14.5214,14.5351,103600.0
2009-10-29 13:50:00,21.31,21.33,21.3,21.31,148600.0,14.5351,14.5487,14.5282,14.5351,148600.0
2009-10-29 13:55:00,21.31,21.31,21.25,21.3,170600.0,14.5351,14.5351,14.4941,14.5282,170600.0
2009-10-29 14:00:00,21.3,21.3,21.26,21.26,114200.0,14.5282,14.5282,14.5009,14.5009,114200.0
2009-10-29 14:05:00,21.26,21.29,21.26,21.27,118000.0,14.5009,14.5214,14.5009,14.5078,118000.0
2009-10-29 14:10:00,21.27,21.36,21.25,21.34,156000.0,14.5078,14.5692,14.4941,14.5555,156000.0
2009-10-29 14:15:00,21.34,21.36,21.32,21.33,133800.0,14.5555,14.5692,14.5419,14.5487,133800.0
2009-10-29 14:20:00,21.33,21.37,21.3,21.3,138000.0,14.5487,14.576,14.5282,14.5282,138000.0
2009-10-29 14:25:00,21.3,21.36,21.3,21.33,44000.0,14.5282,14.5692,14.5282,14.5487,44000.0
2009-10-29 14:30:00,21.34,21.45,21.34,21.45,181400.0,14.5555,14.6305,14.5555,14.6305,181400.0
2009-10-29 14:35:00,21.45,21.46,21.42,21.42,90600.0,14.6305,14.6374,14.6101,14.6101,90600.0
2009-10-29 14:40:00,21.42,21.51,21.42,21.5,221400.0,14.6101,14.6715,14.6101,14.6646,221400.0
2009-10-29 14:45:00,21.51,21.52,21.41,21.43,186800.0,14.6715,14.6783,14.6033,14.6169,186800.0
2009-10-29 14:50:00,21.43,21.5,21.42,21.49,79400.0,14.6169,14.6646,14.6101,14.6578,79400.0
2009-10-29 14:55:00,21.5,21.57,21.49,21.57,93800.0,14.6646,14.7124,14.6578,14.7124,93800.0
2009-10-29 15:00:00,21.57,21.59,21.54,21.59,161200.0,14.7124,14.726,14.6919,14.726,161200.0
2009-10-29 15:05:00,21.59,21.69,21.59,21.64,191200.0,14.726,14.7942,14.726,14.7601,191200.0
2009-10-29 15:10:00,21.63,21.68,21.61,21.68,115400.0,14.7533,14.7874,14.7397,14.7874,115400.0
2009-10-29 15:15:00,21.68,21.7,21.63,21.7,149600.0,14.7874,14.8011,14.7533,14.8011,149600.0
2009-10-29 15:20:00,21.7,21.72,21.63,21.64,268600.0,14.8011,14.8147,14.7533,14.7601,268600.0
2009-10-29 15:25:00,21.64,21.68,21.61,21.61,141000.0,14.7601,14.7874,14.7397,14.7397,141000.0
2009-10-29 15:30:00,21.61,21.64,21.54,21.54,185600.0,14.7397,14.7601,14.6919,14.6919,185600.0
2009-10-29 15:35:00,21.54,21.54,21.46,21.53,152600.0,14.6919,14.6919,14.6374,14.6851,152600.0
2009-10-29 15:40:00,21.52,21.52,21.33,21.33,239800.0,14.6783,14.6783,14.5487,14.5487,239800.0
2009-10-29 15:45:00,21.33,21.52,21.32,21.5,292800.0,14.5487,14.6783,14.5419,14.6646,292800.0
2009-10-29 15:50:00,21.51,21.51,21.43,21.5,358800.0,14.6715,14.6715,14.6169,14.6646,358800.0
2009-10-29 15:55:00,21.51,21.61,21.5,21.56,641800.0,14.6715,14.7397,14.6646,14.7056,641800.0
2009-10-30 09:30:00,21.42,21.55,21.42,21.5,185000.0,14.6101,14.6988,14.6101,14.6646,185000.0
2009-10-30 09:35:00,21.5,21.5,21.26,21.36,196800.0,14.6646,14.6646,14.5009,14.5692,196800.0
2009-10-30 09:40:00,21.35,21.39,21.26,21.33,152000.0,14.5623,14.5896,14.5009,14.5487,152000.0
2009-10-30 09:45:00,21.33,21.36,21.23,21.28,173600.0,14.5487,14.5692,14.4805,14.5146,173600.0
2009-10-30 09:50:00,21.28,21.29,21.17,21.21,171200.0,14.5146,14.5214,14.4396,14.4668,171200.0
2009-10-30 09:55:00,21.21,21.22,21.08,21.1,132600.0,14.4668,14.4737,14.3782,14.3918,132600.0
2009-10-30 10:00:00,21.1,21.18,21.09,21.11,178000.0,14.3918,14.4464,14.385,14.3986,178000.0
2009-10-30 10:05:00,21.11,21.21,21.09,21.14,107000.0,14.3986,14.4668,14.385,14.4191,107000.0
2009-10-30 10:10:00,21.14,21.16,21.1,21.1,94600.0,14.4191,14.4327,14.3918,14.3918,94600.0
2009-10-30 10:15:00,21.11,21.13,21.09,21.1,123600.0,14.3986,14.4123,14.385,14.3918,123600.0
2009-10-30 10:20:00,21.1,21.11,21.0,21.03,80600.0,14.3918,14.3986,14.3236,14.3441,80600.0
2009-10-30 10:25:00,21.03,21.05,20.98,21.01,70800.0,14.3441,14.3577,14.31,14.3304,70800.0
2009-10-30 10:30:00,21.0,21.0,20.93,20.98,95000.0,14.3236,14.3236,14.2759,14.31,95000.0
2009-10-30 10:35:00,20.98,21.11,20.96,21.02,187800.0,14.31,14.3986,14.2963,14.3373,187800.0
2009-10-30 10:40:00,21.02,21.05,20.98,21.04,90000.0,14.3373,14.3577,14.31,14.3509,90000.0
2009-10-30 10:45:00,21.04,21.09,21.0,21.05,91800.0,14.3509,14.385,14.3236,14.3577,91800.0
2009-10-30 10:50:00,21.05,21.05,21.0,21.02,41600.0,14.3577,14.3577,14.3236,14.3373,41600.0
2009-10-30 10:55:00,21.0,21.09,20.98,21.05,64200.0,14.3236,14.385,14.31,14.3577,64200.0
2009-10-30 11:00:00,21.05,21.06,21.02,21.04,60200.0,14.3577,14.3645,14.3373,14.3509,60200.0
2009-10-30 11:05:00,21.04,21.17,21.04,21.16,202800.0,14.3509,14.4396,14.3509,14.4327,202800.0
2009-10-30 11:10:00,21.16,21.23,21.16,21.21,86000.0,14.4327,14.4805,14.4327,14.4668,86000.0
2009-10-30 11:15:00,21.21,21.25,21.13,21.14,90600.0,14.4668,14.4941,14.4123,14.4191,90600.0
2009-10-30 11:20:00,21.13,21.16,21.1,21.11,88800.0,14.4123,14.4327,14.3918,14.3986,88800.0
2009-10-30 11:25:00,21.11,21.12,21.07,21.07,96000.0,14.3986,14.4055,14.3714,14.3714,96000.0
2009-10-30 11:30:00,21.06,21.18,21.03,21.15,103000.0,14.3645,14.4464,14.3441,14.4259,103000.0
2009-10-30 11:35:00,21.14,21.14,21.03,21.08,106800.0,14.4191,14.4191,14.3441,14.3782,106800.0
2009-10-30 11:40:00,21.09,21.11,21.08,21.08,36600.0,14.385,14.3986,14.3782,14.3782,36600.0
2009-10-30 11:45:00,21.08,21.08,20.97,21.02,64800.0,14.3782,14.3782,14.3031,14.3373,64800.0
2009-10-30 11:50:00,21.02,21.03,20.88,20.97,160000.0,14.3373,14.3441,14.2418,14.3031,160000.0
2009-10-30 11:55:00,20.96,20.99,20.88,20.98,101800.0,14.2963,14.3168,14.2418,14.31,101800.0
2009-10-30 12:00:00,20.98,21.01,20.96,20.98,62600.0,14.31,14.3304,14.2963,14.31,62600.0
2009-10-30 12:05:00,20.99,21.11,20.98,21.1,74000.0,14.3168,14.3986,14.31,14.3918,74000.0
2009-10-30 12:10:00,21.09,21.1,21.07,21.07,29000.0,14.385,14.3918,14.3714,14.3714,29000.0
2009-10-30 12:15:00,21.07,21.07,20.99,20.99,45200.0,14.3714,14.3714,14.3168,14.3168,45200.0
2009-10-30 12:20:00,21.0,21.04,20.99,21.01,52800.0,14.3236,14.3509,14.3168,14.3304,52800.0
2009-10-30 12:25:00,21.0,21.0,20.85,20.9,172400.0,14.3236,14.3236,14.2213,14.2554,172400.0
2009-10-30 12:30:00,20.89,20.98,20.88,20.93,144200.0,14.2486,14.31,14.2418,14.2759,144200.0
2009-10-30 12:35:00,20.93,20.96,20.88,20.89,105200.0,14.2759,14.2963,14.2418,14.2486,105200.0
2009-10-30 12:40:00,20.87,20.93,20.85,20.85,55200.0,14.2349,14.2759,14.2213,14.2213,55200.0
2009-10-30 12:45:00,20.85,20.86,20.66,20.73,214800.0,14.2213,14.2281,14.0917,14.1394,214800.0
2009-10-30 12:50:00,20.72,20.78,20.7,20.75,121600.0,14.1326,14.1736,14.119,14.1531,121600.0
2009-10-30 12:55:00,20.77,20.8,20.73,20.77,172200.0,14.1667,14.1872,14.1394,14.1667,172200.0
2009-10-30 13:00:00,20.76,20.8,20.7,20.72,94800.0,14.1599,14.1872,14.119,14.1326,94800.0
2009-10-30 13:05:00,20.72,20.79,20.71,20.75,91200.0,14.1326,14.1804,14.1258,14.1531,91200.0
2009-10-30 13:10:00,20.75,20.8,20.7,20.7,134200.0,14.1531,14.1872,14.119,14.119,134200.0
2009-10-30 13:15:00,20.7,20.74,20.67,20.69,126200.0,14.119,14.1463,14.0985,14.1122,126200.0
2009-10-30 13:20:00,20.68,20.71,20.61,20.68,140800.0,14.1053,14.1258,14.0576,14.1053,140800.0
2009-10-30 13:25:00,20.68,20.69,20.59,20.64,119200.0,14.1053,14.1122,14.044,14.0781,119200.0
2009-10-30 13:30:00,20.64,20.66,20.51,20.55,160800.0,14.0781,14.0917,13.9894,14.0167,160800.0
2009-10-30 13:35:00,20.55,20.61,20.51,20.61,199600.0,14.0167,14.0576,13.9894,14.0576,199600.0
2009-10-30 13:40:00,20.61,20.66,20.59,20.64,79600.0,14.0576,14.0917,14.044,14.0781,79600.0
2009-10-30 13:45:00,20.64,20.67,20.61,20.61,80000.0,14.0781,14.0985,14.0576,14.0576,80000.0
2009-10-30 13:50:00,20.61,20.64,20.56,20.56,59800.0,14.0576,14.0781,14.0235,14.0235,59800.0
2009-10-30 13:55:00,20.56,20.61,20.56,20.56,50000.0,14.0235,14.0576,14.0235,14.0235,50000.0
2009-10-30 14:00:00,20.56,20.66,20.55,20.66,352800.0,14.0235,14.0917,14.0167,14.0917,352800.0
2009-10-30 14:05:00,20.65,20.78,20.63,20.75,192600.0,14.0849,14.1736,14.0712,14.1531,192600.0
2009-10-30 14:10:00,20.75,20.81,20.75,20.78,73000.0,14.1531,14.194,14.1531,14.1736,73000.0
2009-10-30 14:15:00,20.79,20.83,20.74,20.79,532200.0,14.1804,14.2077,14.1463,14.1804,532200.0
2009-10-30 14:20:00,20.81,20.86,20.79,20.85,145200.0,14.194,14.2281,14.1804,14.2213,145200.0
2009-10-30 14:25:00,20.85,20.86,20.79,20.83,103400.0,14.2213,14.2281,14.1804,14.2077,103400.0
2009-10-30 14:30:00,20.83,20.84,20.75,20.83,139800.0,14.2077,14.2145,14.1531,14.2077,139800.0
2009-10-30 14:35:00,20.83,20.86,20.8,20.86,179800.0,14.2077,14.2281,14.1872,14.2281,179800.0
2009-10-30 14:40:00,20.85,20.86,20.8,20.86,129200.0,14.2213,14.2281,14.1872,14.2281,129200.0
2009-10-30 14:45:00,20.86,20.9,20.83,20.84,150000.0,14.2281,14.2554,14.2077,14.2145,150000.0
2009-10-30 14:50:00,20.84,20.98,20.82,20.92,201800.0,14.2145,14.31,14.2008,14.269,201800.0
2009-10-30 14:55:00,20.93,20.99,20.86,20.98,258600.0,14.2759,14.3168,14.2281,14.31,258600.0
2009-10-30 15:00:00,20.97,20.99,20.83,20.88,213600.0,14.3031,14.3168,14.2077,14.2418,213600.0
2009-10-30 15:05:00,20.88,20.88,20.73,20.74,199400.0,14.2418,14.2418,14.1394,14.1463,199400.0
2009-10-30 15:10:00,20.73,20.8,20.72,20.73,169600.0,14.1394,14.1872,14.1326,14.1394,169600.0
2009-10-30 15:15:00,20.72,20.77,20.67,20.68,154000.0,14.1326,14.1667,14.0985,14.1053,154000.0
2009-10-30 15:20:00,20.68,20.73,20.66,20.69,148800.0,14.1053,14.1394,14.0917,14.1122,148800.0
2009-10-30 15:25:00,20.69,20.69,20.59,20.67,170600.0,14.1122,14.1122,14.044,14.0985,170600.0
2009-10-30 15:30:00,20.67,20.8,20.64,20.8,257000.0,14.0985,14.1872,14.0781,14.1872,257000.0
2009-10-30 15:35:00,20.8,20.89,20.79,20.86,324200.0,14.1872,14.2486,14.1804,14.2281,324200.0
2009-10-30 15:40:00,20.86,20.93,20.82,20.88,305400.0,14.2281,14.2759,14.2008,14.2418,305400.0
2009-10-30 15:45:00,20.88,20.88,20.79,20.86,324000.0,14.2418,14.2418,14.1804,14.2281,324000.0
2009-10-30 15:50:00,20.86,20.9,20.77,20.81,353400.0,14.2281,14.2554,14.1667,14.194,353400.0
2009-10-30 15:55:00,20.81,20.82,20.71,20.75,617000.0,14.194,14.2008,14.1258,14.1531,617000.0
2009-11-02 09:30:00,20.86,21.04,20.84,21.02,133600.0,14.2281,14.3509,14.2145,14.3373,133600.0
2009-11-02 09:35:00,21.02,21.04,20.97,21.04,79400.0,14.3373,14.3509,14.3031,14.3509,79400.0
2009-11-02 09:40:00,21.03,21.13,21.03,21.03,67600.0,14.3441,14.4123,14.3441,14.3441,67600.0
2009-11-02 09:45:00,21.04,21.05,20.9,20.92,61200.0,14.3509,14.3577,14.2554,14.269,61200.0
2009-11-02 09:50:00,20.92,21.03,20.9,20.99,65200.0,14.269,14.3441,14.2554,14.3168,65200.0
2009-11-02 09:55:00,20.98,21.02,20.81,20.89,103600.0,14.31,14.3373,14.194,14.2486,103600.0
2009-11-02 10:00:00,20.9,21.14,20.9,21.07,124600.0,14.2554,14.4191,14.2554,14.3714,124600.0
2009-11-02 10:05:00,21.08,21.12,20.91,20.95,187800.0,14.3782,14.4055,14.2622,14.2895,187800.0
2009-11-02 10:10:00,20.96,21.12,20.95,21.11,74800.0,14.2963,14.4055,14.2895,14.3986,74800.0
2009-11-02 10:15:00,21.11,21.23,21.1,21.21,121800.0,14.3986,14.4805,14.3918,14.4668,121800.0
2009-11-02 10:20:00,21.2,21.2,21.08,21.1,112400.0,14.46,14.46,14.3782,14.3918,112400.0
2009-11-02 10:25:00,21.07,21.14,21.06,21.1,68000.0,14.3714,14.4191,14.3645,14.3918,68000.0
2009-11-02 10:30:00,21.11,21.14,21.05,21.07,53000.0,14.3986,14.4191,14.3577,14.3714,53000.0
2009-11-02 10:35:00,21.07,21.13,21.03,21.13,43800.0,14.3714,14.4123,14.3441,14.4123,43800.0
2009-11-02 10:40:00,21.11,21.12,21.05,21.05,59400.0,14.3986,14.4055,14.3577,14.3577,59400.0
2009-11-02 10:45:00,21.05,21.09,21.0,21.08,48600.0,14.3577,14.385,14.3236,14.3782,48600.0
2009-11-02 10:50:00,21.07,21.11,21.06,21.08,38600.0,14.3714,14.3986,14.3645,14.3782,38600.0
2009-11-02 10:55:00,21.08,21.11,20.99,21.0,61200.0,14.3782,14.3986,14.3168,14.3236,61200.0
2009-11-02 11:00:00,21.0,21.09,20.95,21.02,78600.0,14.3236,14.385,14.2895,14.3373,78600.0
2009-11-02 11:05:00,21.01,21.04,20.96,21.0,57200.0,14.3304,14.3509,14.2963,14.3236,57200.0
2009-11-02 11:10:00,20.99,21.08,20.96,21.05,75000.0,14.3168,14.3782,14.2963,14.3577,75000.0
2009-11-02 11:15:00,21.06,21.11,21.06,21.07,29600.0,14.3645,14.3986,14.3645,14.3714,29600.0
2009-11-02 11:20:00,21.08,21.15,21.08,21.11,29600.0,14.3782,14.4259,14.3782,14.3986,29600.0
2009-11-02 11:25:00,21.11,21.11,21.02,21.06,40200.0,14.3986,14.3986,14.3373,14.3645,40200.0
2009-11-02 11:30:00,21.05,21.05,20.97,21.03,35800.0,14.3577,14.3577,14.3031,14.3441,35800.0
2009-11-02 11:35:00,21.03,21.04,20.95,20.98,38200.0,14.3441,14.3509,14.2895,14.31,38200.0
2009-11-02 11:40:00,20.99,21.08,20.98,21.05,33000.0,14.3168,14.3782,14.31,14.3577,33000.0
2009-11-02 11:45:00,21.05,21.06,21.04,21.04,23400.0,14.3577,14.3645,14.3509,14.3509,23400.0
2009-11-02 11:50:00,21.04,21.05,20.98,21.01,34000.0,14.3509,14.3577,14.31,14.3304,34000.0
2009-11-02 11:55:00,21.01,21.08,21.01,21.01,35600.0,14.3304,14.3782,14.3304,14.3304,35600.0
2009-11-02 12:00:00,21.0,21.0,20.95,20.97,42600.0,14.3236,14.3236,14.2895,14.3031,42600.0
2009-11-02 12:05:00,20.95,20.95,20.86,20.89,40800.0,14.2895,14.2895,14.2281,14.2486,40800.0
2009-11-02 12:10:00,20.89,20.89,20.8,20.82,36400.0,14.2486,14.2486,14.1872,14.2008,36400.0
2009-11-02 12:15:00,20.83,20.84,20.73,20.79,68000.0,14.2077,14.2145,14.1394,14.1804,68000.0
2009-11-02 12:20:00,20.79,20.81,20.77,20.81,82600.0,14.1804,14.194,14.1667,14.194,82600.0
2009-11-02 12:25:00,20.82,20.84,20.75,20.76,44800.0,14.2008,14.2145,14.1531,14.1599,44800.0
2009-11-02 12:30:00,20.75,20.75,20.61,20.63,35600.0,14.1531,14.1531,14.0576,14.0712,35600.0
2009-11-02 12:35:00,20.64,20.68,20.61,20.68,55200.0,14.0781,14.1053,14.0576,14.1053,55200.0
2009-11-02 12:40:00,20.68,20.68,20.53,20.55,72400.0,14.1053,14.1053,14.003,14.0167,72400.0
2009-11-02 12:45:00,20.55,20.57,20.49,20.54,61000.0,14.0167,14.0303,13.9757,14.0099,61000.0
2009-11-02 12:50:00,20.53,20.54,20.25,20.3,191400.0,14.003,14.0099,13.8121,13.8462,191400.0
2009-11-02 12:55:00,20.3,20.32,20.25,20.25,154600.0,13.8462,13.8598,13.8121,13.8121,154600.0
2009-11-02 13:00:00,20.25,20.37,20.24,20.36,116000.0,13.8121,13.8939,13.8052,13.8871,116000.0
2009-11-02 13:05:00,20.36,20.41,20.32,20.4,56000.0,13.8871,13.9212,13.8598,13.9144,56000.0
2009-11-02 13:10:00,20.41,20.42,20.35,20.35,77200.0,13.9212,13.928,13.8803,13.8803,77200.0
2009-11-02 13:15:00,20.34,20.43,20.31,20.4,106000.0,13.8734,13.9348,13.853,13.9144,106000.0
2009-11-02 13:20:00,20.4,20.46,20.34,20.42,82000.0,13.9144,13.9553,13.8734,13.928,82000.0
2009-11-02 13:25:00,20.43,20.47,20.41,20.46,28000.0,13.9348,13.9621,13.9212,13.9553,28000.0
2009-11-02 13:30:00,20.45,20.46,20.34,20.35,46400.0,13.9485,13.9553,13.8734,13.8803,46400.0
2009-11-02 13:35:00,20.35,20.38,20.28,20.33,73400.0,13.8803,13.9007,13.8325,13.8666,73400.0
2009-11-02 13:40:00,20.33,20.33,20.24,20.31,50600.0,13.8666,13.8666,13.8052,13.853,50600.0
2009-11-02 13:45:00,20.31,20.31,20.25,20.29,39000.0,13.853,13.853,13.8121,13.8393,39000.0
2009-11-02 13:50:00,20.28,20.28,20.19,20.23,74600.0,13.8325,13.8325,13.7711,13.7984,74600.0
2009-11-02 13:55:00,20.23,20.29,20.2,20.21,60600.0,13.7984,13.8393,13.7779,13.7848,60600.0
2009-11-02 14:00:00,20.22,20.28,20.18,20.25,64600.0,13.7916,13.8325,13.7643,13.8121,64600.0
2009-11-02 14:05:00,20.25,20.29,20.21,20.27,64000.0,13.8121,13.8393,13.7848,13.8257,64000.0
2009-11-02 14:10:00,20.28,20.45,20.27,20.41,67000.0,13.8325,13.9485,13.8257,13.9212,67000.0
2009-11-02 14:15:00,20.41,20.46,20.36,20.37,96200.0,13.9212,13.9553,13.8871,13.8939,96200.0
2009-11-02 14:20:00,20.36,20.57,20.36,20.55,96400.0,13.8871,14.0303,13.8871,14.0167,96400.0
2009-11-02 14:25:00,20.55,20.57,20.48,20.57,73000.0,14.0167,14.0303,13.9689,14.0303,73000.0
2009-11-02 14:30:00,20.57,20.6,20.49,20.55,68400.0,14.0303,14.0508,13.9757,14.0167,68400.0
2009-11-02 14:35:00,20.55,20.59,20.5,20.5,77000.0,14.0167,14.044,13.9826,13.9826,77000.0
2009-11-02 14:40:00,20.51,20.61,20.51,20.56,49000.0,13.9894,14.0576,13.9894,14.0235,49000.0
2009-11-02 14:45:00,20.56,20.6,20.5,20.52,46800.0,14.0235,14.0508,13.9826,13.9962,46800.0
2009-11-02 14:50:00,20.53,20.59,20.52,20.58,49400.0,14.003,14.044,13.9962,14.0371,49400.0
2009-11-02 14:55:00,20.57,20.58,20.37,20.42,113200.0,14.0303,14.0371,13.8939,13.928,113200.0
2009-11-02 15:00:00,20.42,20.53,20.42,20.53,119600.0,13.928,14.003,13.928,14.003,119600.0
2009-11-02 15:05:00,20.52,20.56,20.41,20.42,340000.0,13.9962,14.0235,13.9212,13.928,340000.0
2009-11-02 15:10:00,20.42,20.48,20.35,20.37,161800.0,13.928,13.9689,13.8803,13.8939,161800.0
2009-11-02 15:15:00,20.36,20.4,20.28,20.29,151800.0,13.8871,13.9144,13.8325,13.8393,151800.0
2009-11-02 15:20:00,20.28,20.39,20.27,20.36,170200.0,13.8325,13.9075,13.8257,13.8871,170200.0
2009-11-02 15:25:00,20.36,20.42,20.29,20.4,108000.0,13.8871,13.928,13.8393,13.9144,108000.0
2009-11-02 15:30:00,20.39,20.5,20.39,20.46,134000.0,13.9075,13.9826,13.9075,13.9553,134000.0
2009-11-02 15:35:00,20.46,20.58,20.46,20.56,192400.0,13.9553,14.0371,13.9553,14.0235,192400.0
2009-11-02 15:40:00,20.57,20.68,20.57,20.65,139800.0,14.0303,14.1053,14.0303,14.0849,139800.0
2009-11-02 15:45:00,20.66,20.66,20.55,20.56,149200.0,14.0917,14.0917,14.0167,14.0235,149200.0
2009-11-02 15:50:00,20.57,20.66,20.56,20.61,179600.0,14.0303,14.0917,14.0235,14.0576,179600.0
2009-11-02 15:55:00,20.61,20.68,20.6,20.64,297400.0,14.0576,14.1053,14.0508,14.0781,297400.0
2009-11-03 09:30:00,20.3,20.48,20.06,20.09,197400.0,13.8462,13.9689,13.6825,13.7029,197400.0
2009-11-03 09:35:00,20.08,20.16,20.08,20.15,205000.0,13.6961,13.7507,13.6961,13.7438,205000.0
2009-11-03 09:40:00,20.14,20.23,20.04,20.2,478600.0,13.737,13.7984,13.6688,13.7779,478600.0
2009-11-03 09:45:00,20.2,20.31,20.2,20.25,168600.0,13.7779,13.853,13.7779,13.8121,168600.0
2009-11-03 09:50:00,20.25,20.34,20.22,20.24,239400.0,13.8121,13.8734,13.7916,13.8052,239400.0
2009-11-03 09:55:00,20.24,20.34,20.24,20.31,206800.0,13.8052,13.8734,13.8052,13.853,206800.0
2009-11-03 10:00:00,20.3,20.45,20.2,20.45,201400.0,13.8462,13.9485,13.7779,13.9485,201400.0
2009-11-03 10:05:00,20.44,20.52,20.42,20.46,219400.0,13.9416,13.9962,13.928,13.9553,219400.0
2009-11-03 10:10:00,20.46,20.54,20.43,20.46,136200.0,13.9553,14.0099,13.9348,13.9553,136200.0
2009-11-03 10:15:00,20.47,20.55,20.4,20.45,189600.0,13.9621,14.0167,13.9144,13.9485,189600.0
2009-11-03 10:20:00,20.46,20.48,20.38,20.4,111400.0,13.9553,13.9689,13.9007,13.9144,111400.0
2009-11-03 10:25:00,20.4,20.4,20.3,20.36,195600.0,13.9144,13.9144,13.8462,13.8871,195600.0
2009-11-03 10:30:00,20.36,20.43,20.35,20.42,90800.0,13.8871,13.9348,13.8803,13.928,90800.0
2009-11-03 10:35:00,20.42,20.46,20.32,20.36,146400.0,13.928,13.9553,13.8598,13.8871,146400.0
2009-11-03 10:40:00,20.35,20.47,20.35,20.46,62600.0,13.8803,13.9621,13.8803,13.9553,62600.0
2009-11-03 10:45:00,20.47,20.48,20.41,20.47,65800.0,13.9621,13.9689,13.9212,13.9621,65800.0
2009-11-03 10:50:00,20.46,20.5,20.45,20.47,195800.0,13.9553,13.9826,13.9485,13.9621,195800.0
2009-11-03 10:55:00,20.48,20.52,20.45,20.49,135000.0,13.9689,13.9962,13.9485,13.9757,135000.0
2009-11-03 11:00:00,20.5,20.55,20.46,20.53,92000.0,13.9826,14.0167,13.9553,14.003,92000.0
2009-11-03 11:05:00,20.54,20.56,20.44,20.44,113000.0,14.0099,14.0235,13.9416,13.9416,113000.0
2009-11-03 11:10:00,20.44,20.45,20.39,20.45,127000.0,13.9416,13.9485,13.9075,13.9485,127000.0
2009-11-03 11:15:00,20.45,20.45,20.3,20.33,114200.0,13.9485,13.9485,13.8462,13.8666,114200.0
2009-11-03 11:20:00,20.33,20.36,20.3,20.36,121600.0,13.8666,13.8871,13.8462,13.8871,121600.0
2009-11-03 11:25:00,20.36,20.36,20.28,20.33,96400.0,13.8871,13.8871,13.8325,13.8666,96400.0
2009-11-03 11:30:00,20.33,20.36,20.31,20.31,50200.0,13.8666,13.8871,13.853,13.853,50200.0
2009-11-03 11:35:00,20.31,20.31,20.24,20.28,146600.0,13.853,13.853,13.8052,13.8325,146600.0
2009-11-03 11:40:00,20.28,20.35,20.27,20.31,46800.0,13.8325,13.8803,13.8257,13.853,46800.0
2009-11-03 11:45:00,20.3,20.37,20.26,20.36,105400.0,13.8462,13.8939,13.8189,13.8871,105400.0
2009-11-03 11:50:00,20.37,20.38,20.35,20.37,47000.0,13.8939,13.9007,13.8803,13.8939,47000.0
2009-11-03 11:55:00,20.38,20.43,20.35,20.35,24000.0,13.9007,13.9348,13.8803,13.8803,24000.0
2009-11-03 12:00:00,20.36,20.43,20.36,20.38,49200.0,13.8871,13.9348,13.8871,13.9007,49200.0
2009-11-03 12:05:00,20.38,20.39,20.32,20.39,36200.0,13.9007,13.9075,13.8598,13.9075,36200.0
2009-11-03 12:10:00,20.39,20.39,20.33,20.33,39800.0,13.9075,13.9075,13.8666,13.8666,39800.0
2009-11-03 12:15:00,20.34,20.34,20.3,20.3,48800.0,13.8734,13.8734,13.8462,13.8462,48800.0
2009-11-03 12:20:00,20.31,20.38,20.3,20.36,36400.0,13.853,13.9007,13.8462,13.8871,36400.0
2009-11-03 12:25:00,20.36,20.4,20.32,20.36,40400.0,13.8871,13.9144,13.8598,13.8871,40400.0
2009-11-03 12:30:00,20.36,20.44,20.36,20.36,66800.0,13.8871,13.9416,13.8871,13.8871,66800.0
2009-11-03 12:35:00,20.36,20.54,20.35,20.52,84800.0,13.8871,14.0099,13.8803,13.9962,84800.0
2009-11-03 12:40:00,20.52,20.54,20.42,20.47,93000.0,13.9962,14.0099,13.928,13.9621,93000.0
2009-11-03 12:45:00,20.48,20.48,20.41,20.43,51600.0,13.9689,13.9689,13.9212,13.9348,51600.0
2009-11-03 12:50:00,20.43,20.48,20.42,20.43,48800.0,13.9348,13.9689,13.928,13.9348,48800.0
2009-11-03 12:55:00,20.43,20.48,20.41,20.42,50200.0,13.9348,13.9689,13.9212,13.928,50200.0
2009-11-03 13:00:00,20.42,20.47,20.41,20.47,36000.0,13.928,13.9621,13.9212,13.9621,36000.0
2009-11-03 13:05:00,20.47,20.52,20.47,20.5,44400.0,13.9621,13.9962,13.9621,13.9826,44400.0
2009-11-03 13:10:00,20.51,20.53,20.49,20.52,49600.0,13.9894,14.003,13.9757,13.9962,49600.0
2009-11-03 13:15:00,20.52,20.52,20.49,20.51,52000.0,13.9962,13.9962,13.9757,13.9894,52000.0
2009-11-03 13:20:00,20.52,20.53,20.48,20.5,114600.0,13.9962,14.003,13.9689,13.9826,114600.0
2009-11-03 13:25:00,20.5,20.53,20.43,20.48,89400.0,13.9826,14.003,13.9348,13.9689,89400.0
2009-11-03 13:30:00,20.48,20.51,20.47,20.49,57800.0,13.9689,13.9894,13.9621,13.9757,57800.0
2009-11-03 13:35:00,20.5,20.55,20.48,20.51,103600.0,13.9826,14.0167,13.9689,13.9894,103600.0
2009-11-03 13:40:00,20.51,20.52,20.46,20.47,65600.0,13.9894,13.9962,13.9553,13.9621,65600.0
2009-11-03 13:45:00,20.46,20.47,20.41,20.45,39400.0,13.9553,13.9621,13.9212,13.9485,39400.0
2009-11-03 13:50:00,20.46,20.47,20.43,20.43,49200.0,13.9553,13.9621,13.9348,13.9348,49200.0
2009-11-03 13:55:00,20.43,20.52,20.42,20.52,72600.0,13.9348,13.9962,13.928,13.9962,72600.0
2009-11-03 14:00:00,20.53,20.64,20.53,20.61,82200.0,14.003,14.0781,14.003,14.0576,82200.0
2009-11-03 14:05:00,20.61,20.7,20.61,20.69,47400.0,14.0576,14.119,14.0576,14.1122,47400.0
2009-11-03 14:10:00,20.7,20.7,20.63,20.66,87800.0,14.119,14.119,14.0712,14.0917,87800.0
2009-11-03 14:15:00,20.66,20.68,20.61,20.62,57400.0,14.0917,14.1053,14.0576,14.0644,57400.0
2009-11-03 14:20:00,20.61,20.66,20.59,20.6,78000.0,14.0576,14.0917,14.044,14.0508,78000.0
2009-11-03 14:25:00,20.6,20.63,20.57,20.58,44800.0,14.0508,14.0712,14.0303,14.0371,44800.0
2009-11-03 14:30:00,20.58,20.64,20.39,20.59,170600.0,14.0371,14.0781,13.9075,14.044,170600.0
2009-11-03 14:35:00,20.59,20.6,20.54,20.56,60200.0,14.044,14.0508,14.0099,14.0235,60200.0
2009-11-03 14:40:00,20.56,20.58,20.52,20.55,61600.0,14.0235,14.0371,13.9962,14.0167,61600.0
2009-11-03 14:45:00,20.56,20.59,20.52,20.59,87800.0,14.0235,14.044,13.9962,14.044,87800.0
2009-11-03 14:50:00,20.58,20.59,20.52,20.52,76600.0,14.0371,14.044,13.9962,13.9962,76600.0
2009-11-03 14:55:00,20.51,20.57,20.47,20.53,176000.0,13.9894,14.0303,13.9621,14.003,176000.0
2009-11-03 15:00:00,20.52,20.59,20.5,20.57,148600.0,13.9962,14.044,13.9826,14.0303,148600.0
2009-11-03 15:05:00,20.56,20.64,20.56,20.59,120200.0,14.0235,14.0781,14.0235,14.044,120200.0
2009-11-03 15:10:00,20.59,20.67,20.57,20.65,193800.0,14.044,14.0985,14.0303,14.0849,193800.0
2009-11-03 15:15:00,20.65,20.68,20.65,20.68,124800.0,14.0849,14.1053,14.0849,14.1053,124800.0
2009-11-03 15:20:00,20.68,20.68,20.63,20.63,277800.0,14.1053,14.1053,14.0712,14.0712,277800.0
2009-11-03 15:25:00,20.64,20.65,20.62,20.64,99200.0,14.0781,14.0849,14.0644,14.0781,99200.0
2009-11-03 15:30:00,20.64,20.71,20.64,20.71,241600.0,14.0781,14.1258,14.0781,14.1258,241600.0
2009-11-03 15:35:00,20.71,20.73,20.67,20.72,197000.0,14.1258,14.1394,14.0985,14.1326,197000.0
2009-11-03 15:40:00,20.71,20.75,20.66,20.68,263600.0,14.1258,14.1531,14.0917,14.1053,263600.0
2009-11-03 15:45:00,20.68,20.77,20.68,20.73,180600.0,14.1053,14.1667,14.1053,14.1394,180600.0
2009-11-03 15:50:00,20.74,20.74,20.68,20.72,166800.0,14.1463,14.1463,14.1053,14.1326,166800.0
2009-11-03 15:55:00,20.72,20.77,20.67,20.76,482800.0,14.1326,14.1667,14.0985,14.1599,482800.0
2009-11-04 09:30:00,20.98,21.04,20.79,20.92,26000.0,14.31,14.3509,14.1804,14.269,26000.0
2009-11-04 09:35:00,20.92,21.11,20.86,21.07,199000.0,14.269,14.3986,14.2281,14.3714,199000.0
2009-11-04 09:40:00,21.06,21.2,21.04,21.15,102800.0,14.3645,14.46,14.3509,14.4259,102800.0
2009-11-04 09:45:00,21.15,21.2,21.11,21.11,118800.0,14.4259,14.46,14.3986,14.3986,118800.0
2009-11-04 09:50:00,21.11,21.11,21.03,21.1,131600.0,14.3986,14.3986,14.3441,14.3918,131600.0
2009-11-04 09:55:00,21.09,21.18,21.08,21.13,86800.0,14.385,14.4464,14.3782,14.4123,86800.0
2009-11-04 10:00:00,21.13,21.23,21.07,21.18,143200.0,14.4123,14.4805,14.3714,14.4464,143200.0
2009-11-04 10:05:00,21.18,21.3,21.16,21.28,119000.0,14.4464,14.5282,14.4327,14.5146,119000.0
2009-11-04 10:10:00,21.28,21.33,21.15,21.19,91200.0,14.5146,14.5487,14.4259,14.4532,91200.0
2009-11-04 10:15:00,21.19,21.28,21.19,21.25,76600.0,14.4532,14.5146,14.4532,14.4941,76600.0
2009-11-04 10:20:00,21.26,21.28,21.18,21.2,72600.0,14.5009,14.5146,14.4464,14.46,72600.0
2009-11-04 10:25:00,21.19,21.32,21.19,21.25,187400.0,14.4532,14.5419,14.4532,14.4941,187400.0
2009-11-04 10:30:00,21.26,21.3,21.2,21.22,74600.0,14.5009,14.5282,14.46,14.4737,74600.0
2009-11-04 10:35:00,21.21,21.25,21.13,21.13,74800.0,14.4668,14.4941,14.4123,14.4123,74800.0
2009-11-04 10:40:00,21.14,21.21,21.11,21.2,37400.0,14.4191,14.4668,14.3986,14.46,37400.0
2009-11-04 10:45:00,21.2,21.25,21.2,21.25,42000.0,14.46,14.4941,14.46,14.4941,42000.0
2009-11-04 10:50:00,21.25,21.27,21.23,21.25,27000.0,14.4941,14.5078,14.4805,14.4941,27000.0
2009-11-04 10:55:00,21.24,21.33,21.22,21.33,36000.0,14.4873,14.5487,14.4737,14.5487,36000.0
2009-11-04 11:00:00,21.33,21.33,21.24,21.27,73600.0,14.5487,14.5487,14.4873,14.5078,73600.0
2009-11-04 11:05:00,21.26,21.27,21.21,21.23,71800.0,14.5009,14.5078,14.4668,14.4805,71800.0
2009-11-04 11:10:00,21.22,21.25,21.18,21.23,34200.0,14.4737,14.4941,14.4464,14.4805,34200.0
2009-11-04 11:15:00,21.23,21.23,21.09,21.11,65600.0,14.4805,14.4805,14.385,14.3986,65600.0
2009-11-04 11:20:00,21.11,21.15,21.1,21.11,32800.0,14.3986,14.4259,14.3918,14.3986,32800.0
2009-11-04 11:25:00,21.11,21.12,21.08,21.08,73000.0,14.3986,14.4055,14.3782,14.3782,73000.0
2009-11-04 11:30:00,21.08,21.08,21.0,21.05,59600.0,14.3782,14.3782,14.3236,14.3577,59600.0
2009-11-04 11:35:00,21.03,21.03,20.93,20.95,89400.0,14.3441,14.3441,14.2759,14.2895,89400.0
2009-11-04 11:40:00,20.95,20.95,20.92,20.92,30400.0,14.2895,14.2895,14.269,14.269,30400.0
2009-11-04 11:45:00,20.92,20.95,20.92,20.92,45800.0,14.269,14.2895,14.269,14.269,45800.0
2009-11-04 11:50:00,20.92,20.97,20.9,20.97,188400.0,14.269,14.3031,14.2554,14.3031,188400.0
2009-11-04 11:55:00,20.96,20.99,20.94,20.99,39400.0,14.2963,14.3168,14.2827,14.3168,39400.0
2009-11-04 12:00:00,20.99,20.99,20.94,20.99,54400.0,14.3168,14.3168,14.2827,14.3168,54400.0
2009-11-04 12:05:00,20.99,20.99,20.9,20.93,42800.0,14.3168,14.3168,14.2554,14.2759,42800.0
2009-11-04 12:10:00,20.93,20.93,20.87,20.91,35600.0,14.2759,14.2759,14.2349,14.2622,35600.0
2009-11-04 12:15:00,20.9,20.9,20.83,20.83,39400.0,14.2554,14.2554,14.2077,14.2077,39400.0
2009-11-04 12:20:00,20.83,20.88,20.81,20.86,39800.0,14.2077,14.2418,14.194,14.2281,39800.0
2009-11-04 12:25:00,20.86,20.87,20.83,20.85,28000.0,14.2281,14.2349,14.2077,14.2213,28000.0
2009-11-04 12:30:00,20.86,20.86,20.81,20.81,21000.0,14.2281,14.2281,14.194,14.194,21000.0
2009-11-04 12:35:00,20.81,20.86,20.81,20.86,27200.0,14.194,14.2281,14.194,14.2281,27200.0
2009-11-04 12:40:00,20.86,20.9,20.86,20.88,58600.0,14.2281,14.2554,14.2281,14.2418,58600.0
2009-11-04 12:45:00,20.88,20.88,20.84,20.84,54000.0,14.2418,14.2418,14.2145,14.2145,54000.0
2009-11-04 12:50:00,20.84,20.86,20.83,20.84,92600.0,14.2145,14.2281,14.2077,14.2145,92600.0
2009-11-04 12:55:00,20.84,20.89,20.84,20.85,88800.0,14.2145,14.2486,14.2145,14.2213,88800.0
2009-11-04 13:00:00,20.85,20.87,20.83,20.85,66000.0,14.2213,14.2349,14.2077,14.2213,66000.0
2009-11-04 13:05:00,20.85,20.87,20.84,20.85,44800.0,14.2213,14.2349,14.2145,14.2213,44800.0
2009-11-04 13:10:00,20.85,20.86,20.85,20.85,19800.0,14.2213,14.2281,14.2213,14.2213,19800.0
2009-11-04 13:15:00,20.85,20.89,20.85,20.89,34200.0,14.2213,14.2486,14.2213,14.2486,34200.0
2009-11-04 13:20:00,20.89,20.9,20.86,20.88,50400.0,14.2486,14.2554,14.2281,14.2418,50400.0
2009-11-04 13:25:00,20.89,20.89,20.84,20.88,44000.0,14.2486,14.2486,14.2145,14.2418,44000.0
2009-11-04 13:30:00,20.88,20.88,20.84,20.86,42200.0,14.2418,14.2418,14.2145,14.2281,42200.0
2009-11-04 13:35:00,20.86,20.9,20.85,20.9,43600.0,14.2281,14.2554,14.2213,14.2554,43600.0
2009-11-04 13:40:00,20.91,20.93,20.89,20.93,44800.0,14.2622,14.2759,14.2486,14.2759,44800.0
2009-11-04 13:45:00,20.92,20.95,20.92,20.93,37600.0,14.269,14.2895,14.269,14.2759,37600.0
2009-11-04 13:50:00,20.93,20.93,20.9,20.91,31000.0,14.2759,14.2759,14.2554,14.2622,31000.0
2009-11-04 13:55:00,20.91,20.98,20.91,20.96,51600.0,14.2622,14.31,14.2622,14.2963,51600.0
2009-11-04 14:00:00,20.96,21.0,20.94,20.97,37600.0,14.2963,14.3236,14.2827,14.3031,37600.0
2009-11-04 14:05:00,20.97,20.99,20.95,20.99,36400.0,14.3031,14.3168,14.2895,14.3168,36400.0
2009-11-04 14:10:00,20.99,21.0,20.97,21.0,37400.0,14.3168,14.3236,14.3031,14.3236,37400.0
2009-11-04 14:15:00,21.0,21.12,20.9,20.9,85600.0,14.3236,14.4055,14.2554,14.2554,85600.0
2009-11-04 14:20:00,20.91,21.03,20.88,20.95,166400.0,14.2622,14.3441,14.2418,14.2895,166400.0
2009-11-04 14:25:00,20.94,20.96,20.68,20.72,256600.0,14.2827,14.2963,14.1053,14.1326,256600.0
2009-11-04 14:30:00,20.71,20.88,20.68,20.85,193800.0,14.1258,14.2418,14.1053,14.2213,193800.0
2009-11-04 14:35:00,20.86,20.95,20.84,20.91,155000.0,14.2281,14.2895,14.2145,14.2622,155000.0
2009-11-04 14:40:00,20.92,21.12,20.88,21.01,195400.0,14.269,14.4055,14.2418,14.3304,195400.0
2009-11-04 14:45:00,21.02,21.08,21.0,21.06,98600.0,14.3373,14.3782,14.3236,14.3645,98600.0
2009-11-04 14:50:00,21.04,21.11,21.04,21.05,195200.0,14.3509,14.3986,14.3509,14.3577,195200.0
2009-11-04 14:55:00,21.06,21.08,21.0,21.07,80000.0,14.3645,14.3782,14.3236,14.3714,80000.0
2009-11-04 15:00:00,21.06,21.07,20.93,20.96,138400.0,14.3645,14.3714,14.2759,14.2963,138400.0
2009-11-04 15:05:00,20.96,21.0,20.91,20.93,70200.0,14.2963,14.3236,14.2622,14.2759,70200.0
2009-11-04 15:10:00,20.93,21.0,20.88,20.9,100200.0,14.2759,14.3236,14.2418,14.2554,100200.0
2009-11-04 15:15:00,20.91,21.0,20.9,20.91,159000.0,14.2622,14.3236,14.2554,14.2622,159000.0
2009-11-04 15:20:00,20.92,20.99,20.88,20.98,176400.0,14.269,14.3168,14.2418,14.31,176400.0
2009-11-04 15:25:00,20.98,20.99,20.92,20.93,125600.0,14.31,14.3168,14.269,14.2759,125600.0
2009-11-04 15:30:00,20.95,20.98,20.83,20.85,280400.0,14.2895,14.31,14.2077,14.2213,280400.0
2009-11-04 15:35:00,20.86,20.93,20.77,20.81,303400.0,14.2281,14.2759,14.1667,14.194,303400.0
2009-11-04 15:40:00,20.81,20.84,20.7,20.73,278600.0,14.194,14.2145,14.119,14.1394,278600.0
2009-11-04 15:45:00,20.73,20.75,20.63,20.64,298200.0,14.1394,14.1531,14.0712,14.0781,298200.0
2009-11-04 15:50:00,20.63,20.73,20.58,20.73,583800.0,14.0712,14.1394,14.0371,14.1394,583800.0
2009-11-04 15:55:00,20.7,20.76,20.63,20.68,607000.0,14.119,14.1599,14.0712,14.1053,607000.0
2009-11-05 09:30:00,20.98,21.01,20.83,20.93,171600.0,14.31,14.3304,14.2077,14.2759,171600.0
2009-11-05 09:35:00,20.92,20.98,20.81,20.92,82800.0,14.269,14.31,14.194,14.269,82800.0
2009-11-05 09:40:00,20.91,20.93,20.67,20.68,95800.0,14.2622,14.2759,14.0985,14.1053,95800.0
2009-11-05 09:45:00,20.68,20.81,20.68,20.8,131400.0,14.1053,14.194,14.1053,14.1872,131400.0
2009-11-05 09:50:00,20.81,20.96,20.81,20.92,109000.0,14.194,14.2963,14.194,14.269,109000.0
2009-11-05 09:55:00,20.93,20.93,20.85,20.93,70800.0,14.2759,14.2759,14.2213,14.2759,70800.0
2009-11-05 10:00:00,20.93,21.07,20.93,21.04,213000.0,14.2759,14.3714,14.2759,14.3509,213000.0
2009-11-05 10:05:00,21.04,21.16,21.02,21.08,223200.0,14.3509,14.4327,14.3373,14.3782,223200.0
2009-11-05 10:10:00,21.09,21.16,20.97,20.98,116000.0,14.385,14.4327,14.3031,14.31,116000.0
2009-11-05 10:15:00,20.98,21.1,20.97,21.07,289800.0,14.31,14.3918,14.3031,14.3714,289800.0
2009-11-05 10:20:00,21.08,21.11,21.0,21.0,135400.0,14.3782,14.3986,14.3236,14.3236,135400.0
2009-11-05 10:25:00,21.0,21.13,21.0,21.09,88000.0,14.3236,14.4123,14.3236,14.385,88000.0
2009-11-05 10:30:00,21.09,21.11,21.01,21.01,73200.0,14.385,14.3986,14.3304,14.3304,73200.0
2009-11-05 10:35:00,21.02,21.2,21.0,21.18,76400.0,14.3373,14.46,14.3236,14.4464,76400.0
2009-11-05 10:40:00,21.18,21.2,21.13,21.18,73000.0,14.4464,14.46,14.4123,14.4464,73000.0
2009-11-05 10:45:00,21.18,21.21,21.15,21.2,104600.0,14.4464,14.4668,14.4259,14.46,104600.0
2009-11-05 10:50:00,21.2,21.24,21.19,21.21,57200.0,14.46,14.4873,14.4532,14.4668,57200.0
2009-11-05 10:55:00,21.22,21.22,21.18,21.2,90800.0,14.4737,14.4737,14.4464,14.46,90800.0
2009-11-05 11:00:00,21.22,21.24,21.19,21.21,124200.0,14.4737,14.4873,14.4532,14.4668,124200.0
2009-11-05 11:05:00,21.21,21.23,21.19,21.22,86800.0,14.4668,14.4805,14.4532,14.4737,86800.0
2009-11-05 11:10:00,21.22,21.22,21.17,21.18,53000.0,14.4737,14.4737,14.4396,14.4464,53000.0
2009-11-05 11:15:00,21.18,21.2,21.11,21.12,96400.0,14.4464,14.46,14.3986,14.4055,96400.0
2009-11-05 11:20:00,21.12,21.16,21.09,21.16,72000.0,14.4055,14.4327,14.385,14.4327,72000.0
2009-11-05 11:25:00,21.17,21.19,21.1,21.12,53400.0,14.4396,14.4532,14.3918,14.4055,53400.0
2009-11-05 11:30:00,21.11,21.13,21.08,21.11,78000.0,14.3986,14.4123,14.3782,14.3986,78000.0
2009-11-05 11:35:00,21.11,21.19,21.11,21.17,86200.0,14.3986,14.4532,14.3986,14.4396,86200.0
2009-11-05 11:40:00,21.17,21.17,21.14,21.15,44800.0,14.4396,14.4396,14.4191,14.4259,44800.0
2009-11-05 11:45:00,21.15,21.15,21.02,21.1,233200.0,14.4259,14.4259,14.3373,14.3918,233200.0
2009-11-05 11:50:00,21.1,21.13,21.03,21.08,138000.0,14.3918,14.4123,14.3441,14.3782,138000.0
2009-11-05 11:55:00,21.07,21.08,21.02,21.06,94000.0,14.3714,14.3782,14.3373,14.3645,94000.0
2009-11-05 12:00:00,21.06,21.11,21.05,21.1,48800.0,14.3645,14.3986,14.3577,14.3918,48800.0
2009-11-05 12:05:00,21.11,21.18,21.1,21.14,112600.0,14.3986,14.4464,14.3918,14.4191,112600.0
2009-11-05 12:10:00,21.15,21.15,21.08,21.11,43200.0,14.4259,14.4259,14.3782,14.3986,43200.0
2009-11-05 12:15:00,21.11,21.14,21.09,21.13,60200.0,14.3986,14.4191,14.385,14.4123,60200.0
2009-11-05 12:20:00,21.13,21.15,21.11,21.12,64600.0,14.4123,14.4259,14.3986,14.4055,64600.0
2009-11-05 12:25:00,21.13,21.14,21.08,21.14,81200.0,14.4123,14.4191,14.3782,14.4191,81200.0
2009-11-05 12:30:00,21.13,21.22,21.11,21.19,98000.0,14.4123,14.4737,14.3986,14.4532,98000.0
2009-11-05 12:35:00,21.2,21.21,21.13,21.15,114200.0,14.46,14.4668,14.4123,14.4259,114200.0
2009-11-05 12:40:00,21.14,21.15,21.11,21.14,67400.0,14.4191,14.4259,14.3986,14.4191,67400.0
2009-11-05 12:45:00,21.14,21.22,21.14,21.2,86400.0,14.4191,14.4737,14.4191,14.46,86400.0
2009-11-05 12:50:00,21.21,21.22,21.18,21.21,53000.0,14.4668,14.4737,14.4464,14.4668,53000.0
2009-11-05 12:55:00,21.21,21.29,21.2,21.29,73200.0,14.4668,14.5214,14.46,14.5214,73200.0
2009-11-05 13:00:00,21.28,21.35,21.28,21.33,85800.0,14.5146,14.5623,14.5146,14.5487,85800.0
2009-11-05 13:05:00,21.33,21.34,21.25,21.25,51800.0,14.5487,14.5555,14.4941,14.4941,51800.0
2009-11-05 13:10:00,21.25,21.27,21.21,21.25,43800.0,14.4941,14.5078,14.4668,14.4941,43800.0
2009-11-05 13:15:00,21.26,21.27,21.21,21.25,41200.0,14.5009,14.5078,14.4668,14.4941,41200.0
2009-11-05 13:20:00,21.27,21.27,21.21,21.22,41200.0,14.5078,14.5078,14.4668,14.4737,41200.0
2009-11-05 13:25:00,21.22,21.22,21.16,21.18,24000.0,14.4737,14.4737,14.4327,14.4464,24000.0
2009-11-05 13:30:00,21.17,21.22,21.16,21.21,27600.0,14.4396,14.4737,14.4327,14.4668,27600.0
2009-11-05 13:35:00,21.21,21.24,21.17,21.2,49200.0,14.4668,14.4873,14.4396,14.46,49200.0
2009-11-05 13:40:00,21.22,21.24,21.19,21.21,37600.0,14.4737,14.4873,14.4532,14.4668,37600.0
2009-11-05 13:45:00,21.21,21.24,21.21,21.23,45400.0,14.4668,14.4873,14.4668,14.4805,45400.0
2009-11-05 13:50:00,21.22,21.25,21.19,21.22,45200.0,14.4737,14.4941,14.4532,14.4737,45200.0
2009-11-05 13:55:00,21.22,21.22,21.18,21.18,21000.0,14.4737,14.4737,14.4464,14.4464,21000.0
2009-11-05 14:00:00,21.18,21.22,21.15,21.18,51800.0,14.4464,14.4737,14.4259,14.4464,51800.0
2009-11-05 14:05:00,21.18,21.18,21.11,21.16,49000.0,14.4464,14.4464,14.3986,14.4327,49000.0
2009-11-05 14:10:00,21.16,21.21,21.15,21.18,23800.0,14.4327,14.4668,14.4259,14.4464,23800.0
2009-11-05 14:15:00,21.19,21.22,21.18,21.22,39600.0,14.4532,14.4737,14.4464,14.4737,39600.0
2009-11-05 14:20:00,21.21,21.25,21.19,21.19,51600.0,14.4668,14.4941,14.4532,14.4532,51600.0
2009-11-05 14:25:00,21.2,21.25,21.18,21.21,51200.0,14.46,14.4941,14.4464,14.4668,51200.0
2009-11-05 14:30:00,21.22,21.25,21.22,21.24,57800.0,14.4737,14.4941,14.4737,14.4873,57800.0
2009-11-05 14:35:00,21.24,21.25,21.18,21.18,91400.0,14.4873,14.4941,14.4464,14.4464,91400.0
2009-11-05 14:40:00,21.18,21.22,21.17,21.18,83600.0,14.4464,14.4737,14.4396,14.4464,83600.0
2009-11-05 14:45:00,21.18,21.23,21.18,21.22,114200.0,14.4464,14.4805,14.4464,14.4737,114200.0
2009-11-05 14:50:00,21.22,21.3,21.22,21.3,132200.0,14.4737,14.5282,14.4737,14.5282,132200.0
2009-11-05 14:55:00,21.3,21.32,21.27,21.28,101000.0,14.5282,14.5419,14.5078,14.5146,101000.0
2009-11-05 15:00:00,21.28,21.3,21.2,21.21,162800.0,14.5146,14.5282,14.46,14.4668,162800.0
2009-11-05 15:05:00,21.21,21.24,21.2,21.23,84600.0,14.4668,14.4873,14.46,14.4805,84600.0
2009-11-05 15:10:00,21.22,21.23,21.18,21.21,116400.0,14.4737,14.4805,14.4464,14.4668,116400.0
2009-11-05 15:15:00,21.21,21.25,21.18,21.25,148600.0,14.4668,14.4941,14.4464,14.4941,148600.0
2009-11-05 15:20:00,21.25,21.25,21.18,21.2,94400.0,14.4941,14.4941,14.4464,14.46,94400.0
2009-11-05 15:25:00,21.2,21.21,21.18,21.2,111200.0,14.46,14.4668,14.4464,14.46,111200.0
2009-11-05 15:30:00,21.2,21.2,21.15,21.18,120000.0,14.46,14.46,14.4259,14.4464,120000.0
2009-11-05 15:35:00,21.18,21.2,21.16,21.18,139200.0,14.4464,14.46,14.4327,14.4464,139200.0
2009-11-05 15:40:00,21.18,21.21,21.14,21.15,212200.0,14.4464,14.4668,14.4191,14.4259,212200.0
2009-11-05 15:45:00,21.15,21.21,21.11,21.18,176000.0,14.4259,14.4668,14.3986,14.4464,176000.0
2009-11-05 15:50:00,21.17,21.27,21.17,21.25,398200.0,14.4396,14.5078,14.4396,14.4941,398200.0
2009-11-05 15:55:00,21.25,21.34,21.24,21.31,557000.0,14.4941,14.5555,14.4873,14.5351,557000.0
2009-11-06 09:30:00,20.88,20.96,20.7,20.89,147800.0,14.2418,14.2963,14.119,14.2486,147800.0
2009-11-06 09:35:00,20.9,21.13,20.9,21.11,123400.0,14.2554,14.4123,14.2554,14.3986,123400.0
2009-11-06 09:40:00,21.11,21.18,21.0,21.1,102800.0,14.3986,14.4464,14.3236,14.3918,102800.0
2009-11-06 09:45:00,21.11,21.24,21.09,21.16,142000.0,14.3986,14.4873,14.385,14.4327,142000.0
2009-11-06 09:50:00,21.15,21.18,21.1,21.14,79000.0,14.4259,14.4464,14.3918,14.4191,79000.0
2009-11-06 09:55:00,21.14,21.23,21.13,21.19,87400.0,14.4191,14.4805,14.4123,14.4532,87400.0
2009-11-06 10:00:00,21.2,21.26,21.11,21.11,116400.0,14.46,14.5009,14.3986,14.3986,116400.0
2009-11-06 10:05:00,21.11,21.14,21.06,21.1,60400.0,14.3986,14.4191,14.3645,14.3918,60400.0
2009-11-06 10:10:00,21.11,21.18,21.11,21.11,84600.0,14.3986,14.4464,14.3986,14.3986,84600.0
2009-11-06 10:15:00,21.11,21.11,21.07,21.08,57800.0,14.3986,14.3986,14.3714,14.3782,57800.0
2009-11-06 10:20:00,21.09,21.11,21.04,21.04,72400.0,14.385,14.3986,14.3509,14.3509,72400.0
2009-11-06 10:25:00,21.05,21.05,20.91,20.92,76600.0,14.3577,14.3577,14.2622,14.269,76600.0
2009-11-06 10:30:00,20.92,20.92,20.81,20.89,109000.0,14.269,14.269,14.194,14.2486,109000.0
2009-11-06 10:35:00,20.88,20.91,20.82,20.86,74800.0,14.2418,14.2622,14.2008,14.2281,74800.0
2009-11-06 10:40:00,20.88,20.88,20.82,20.86,54200.0,14.2418,14.2418,14.2008,14.2281,54200.0
2009-11-06 10:45:00,20.86,20.92,20.83,20.91,68800.0,14.2281,14.269,14.2077,14.2622,68800.0
2009-11-06 10:50:00,20.91,21.02,20.89,21.02,64600.0,14.2622,14.3373,14.2486,14.3373,64600.0
2009-11-06 10:55:00,21.01,21.07,20.98,21.04,54200.0,14.3304,14.3714,14.31,14.3509,54200.0
2009-11-06 11:00:00,21.04,21.05,20.99,21.0,55800.0,14.3509,14.3577,14.3168,14.3236,55800.0
2009-11-06 11:05:00,21.0,21.06,20.97,21.06,67600.0,14.3236,14.3645,14.3031,14.3645,67600.0
2009-11-06 11:10:00,21.06,21.06,21.0,21.02,64400.0,14.3645,14.3645,14.3236,14.3373,64400.0
2009-11-06 11:15:00,21.02,21.04,21.0,21.02,42800.0,14.3373,14.3509,14.3236,14.3373,42800.0
2009-11-06 11:20:00,21.02,21.04,20.95,20.98,170200.0,14.3373,14.3509,14.2895,14.31,170200.0
2009-11-06 11:25:00,20.97,21.05,20.96,21.05,56000.0,14.3031,14.3577,14.2963,14.3577,56000.0
2009-11-06 11:30:00,21.05,21.08,21.02,21.05,62200.0,14.3577,14.3782,14.3373,14.3577,62200.0
2009-11-06 11:35:00,21.05,21.06,21.0,21.03,21600.0,14.3577,14.3645,14.3236,14.3441,21600.0
2009-11-06 11:40:00,21.04,21.11,21.04,21.1,33800.0,14.3509,14.3986,14.3509,14.3918,33800.0
2009-11-06 11:45:00,21.09,21.11,21.08,21.09,21800.0,14.385,14.3986,14.3782,14.385,21800.0
2009-11-06 11:50:00,21.1,21.12,21.09,21.11,41800.0,14.3918,14.4055,14.385,14.3986,41800.0
2009-11-06 11:55:00,21.1,21.11,21.07,21.09,38200.0,14.3918,14.3986,14.3714,14.385,38200.0
2009-11-06 12:00:00,21.09,21.11,21.09,21.09,33800.0,14.385,14.3986,14.385,14.385,33800.0
2009-11-06 12:05:00,21.1,21.14,21.1,21.13,20200.0,14.3918,14.4191,14.3918,14.4123,20200.0
2009-11-06 12:10:00,21.13,21.23,21.13,21.22,65400.0,14.4123,14.4805,14.4123,14.4737,65400.0
2009-11-06 12:15:00,21.22,21.22,21.15,21.16,41800.0,14.4737,14.4737,14.4259,14.4327,41800.0
2009-11-06 12:20:00,21.17,21.2,21.16,21.17,31000.0,14.4396,14.46,14.4327,14.4396,31000.0
2009-11-06 12:25:00,21.16,21.23,21.16,21.21,47000.0,14.4327,14.4805,14.4327,14.4668,47000.0
2009-11-06 12:30:00,21.21,21.22,21.2,21.22,12800.0,14.4668,14.4737,14.46,14.4737,12800.0
2009-11-06 12:35:00,21.23,21.25,21.11,21.15,92200.0,14.4805,14.4941,14.3986,14.4259,92200.0
2009-11-06 12:40:00,21.16,21.16,21.09,21.11,37800.0,14.4327,14.4327,14.385,14.3986,37800.0
2009-11-06 12:45:00,21.12,21.13,21.07,21.07,40000.0,14.4055,14.4123,14.3714,14.3714,40000.0
2009-11-06 12:50:00,21.07,21.13,21.06,21.1,62800.0,14.3714,14.4123,14.3645,14.3918,62800.0
2009-11-06 12:55:00,21.09,21.15,21.09,21.11,29000.0,14.385,14.4259,14.385,14.3986,29000.0
2009-11-06 13:00:00,21.1,21.14,21.07,21.07,24800.0,14.3918,14.4191,14.3714,14.3714,24800.0
2009-11-06 13:05:00,21.07,21.15,21.07,21.12,31000.0,14.3714,14.4259,14.3714,14.4055,31000.0
2009-11-06 13:10:00,21.11,21.15,21.09,21.15,23000.0,14.3986,14.4259,14.385,14.4259,23000.0
2009-11-06 13:15:00,21.15,21.17,21.12,21.15,26000.0,14.4259,14.4396,14.4055,14.4259,26000.0
2009-11-06 13:20:00,21.15,21.18,21.14,21.15,37400.0,14.4259,14.4464,14.4191,14.4259,37400.0
2009-11-06 13:25:00,21.16,21.16,21.11,21.16,54400.0,14.4327,14.4327,14.3986,14.4327,54400.0
2009-11-06 13:30:00,21.16,21.17,21.13,21.17,34600.0,14.4327,14.4396,14.4123,14.4396,34600.0
2009-11-06 13:35:00,21.17,21.22,21.17,21.17,53200.0,14.4396,14.4737,14.4396,14.4396,53200.0
2009-11-06 13:40:00,21.17,21.19,21.16,21.16,28000.0,14.4396,14.4532,14.4327,14.4327,28000.0
2009-11-06 13:45:00,21.16,21.2,21.14,21.15,45600.0,14.4327,14.46,14.4191,14.4259,45600.0
2009-11-06 13:50:00,21.15,21.15,21.11,21.11,29600.0,14.4259,14.4259,14.3986,14.3986,29600.0
2009-11-06 13:55:00,21.11,21.12,21.1,21.11,24600.0,14.3986,14.4055,14.3918,14.3986,24600.0
2009-11-06 14:00:00,21.11,21.15,21.11,21.13,35200.0,14.3986,14.4259,14.3986,14.4123,35200.0
2009-11-06 14:05:00,21.13,21.14,21.07,21.1,37800.0,14.4123,14.4191,14.3714,14.3918,37800.0
2009-11-06 14:10:00,21.1,21.11,21.07,21.08,23600.0,14.3918,14.3986,14.3714,14.3782,23600.0
2009-11-06 14:15:00,21.08,21.1,21.08,21.09,15600.0,14.3782,14.3918,14.3782,14.385,15600.0
2009-11-06 14:20:00,21.1,21.11,21.09,21.1,31200.0,14.3918,14.3986,14.385,14.3918,31200.0
2009-11-06 14:25:00,21.1,21.13,21.07,21.09,81000.0,14.3918,14.4123,14.3714,14.385,81000.0
2009-11-06 14:30:00,21.09,21.1,21.06,21.08,19200.0,14.385,14.3918,14.3645,14.3782,19200.0
2009-11-06 14:35:00,21.08,21.09,21.07,21.09,30800.0,14.3782,14.385,14.3714,14.385,30800.0
2009-11-06 14:40:00,21.08,21.1,21.05,21.06,36200.0,14.3782,14.3918,14.3577,14.3645,36200.0
2009-11-06 14:45:00,21.07,21.07,21.04,21.06,64800.0,14.3714,14.3714,14.3509,14.3645,64800.0
2009-11-06 14:50:00,21.05,21.08,20.99,20.99,60800.0,14.3577,14.3782,14.3168,14.3168,60800.0
2009-11-06 14:55:00,20.99,21.0,20.97,20.97,36800.0,14.3168,14.3236,14.3031,14.3031,36800.0
2009-11-06 15:00:00,20.97,20.98,20.9,20.92,99800.0,14.3031,14.31,14.2554,14.269,99800.0
2009-11-06 15:05:00,20.93,20.98,20.93,20.96,36600.0,14.2759,14.31,14.2759,14.2963,36600.0
2009-11-06 15:10:00,20.96,21.0,20.93,20.93,69200.0,14.2963,14.3236,14.2759,14.2759,69200.0
2009-11-06 15:15:00,20.93,20.97,20.91,20.97,40600.0,14.2759,14.3031,14.2622,14.3031,40600.0
2009-11-06 15:20:00,20.97,21.0,20.94,20.98,81800.0,14.3031,14.3236,14.2827,14.31,81800.0
2009-11-06 15:25:00,20.98,21.0,20.97,21.0,66000.0,14.31,14.3236,14.3031,14.3236,66000.0
2009-11-06 15:30:00,21.0,21.03,20.98,21.03,86200.0,14.3236,14.3441,14.31,14.3441,86200.0
2009-11-06 15:35:00,21.03,21.05,21.0,21.05,27000.0,14.3441,14.3577,14.3236,14.3577,27000.0
2009-11-06 15:40:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-06 15:45:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-06 15:50:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-06 15:55:00,21.05,21.05,21.05,21.05,0.0,14.3577,14.3577,14.3577,14.3577,0.0
2009-11-09 09:30:00,21.43,21.5,21.35,21.48,175600.0,14.6169,14.6646,14.5623,14.651,175600.0
2009-11-09 09:35:00,21.49,21.53,21.46,21.53,84400.0,14.6578,14.6851,14.6374,14.6851,84400.0
2009-11-09 09:40:00,21.53,21.57,21.46,21.48,80600.0,14.6851,14.7124,14.6374,14.651,80600.0
2009-11-09 09:45:00,21.48,21.5,21.33,21.36,81800.0,14.651,14.6646,14.5487,14.5692,81800.0
2009-11-09 09:50:00,21.38,21.52,21.38,21.49,91800.0,14.5828,14.6783,14.5828,14.6578,91800.0
2009-11-09 09:55:00,21.49,21.5,21.41,21.46,81000.0,14.6578,14.6646,14.6033,14.6374,81000.0
2009-11-09 10:00:00,21.47,21.68,21.47,21.65,156200.0,14.6442,14.7874,14.6442,14.767,156200.0
2009-11-09 10:05:00,21.65,21.73,21.65,21.71,117600.0,14.767,14.8215,14.767,14.8079,117600.0
2009-11-09 10:10:00,21.71,21.73,21.65,21.66,60600.0,14.8079,14.8215,14.767,14.7738,60600.0
2009-11-09 10:15:00,21.66,21.73,21.63,21.67,78600.0,14.7738,14.8215,14.7533,14.7806,78600.0
2009-11-09 10:20:00,21.67,21.69,21.61,21.63,94200.0,14.7806,14.7942,14.7397,14.7533,94200.0
2009-11-09 10:25:00,21.62,21.63,21.59,21.6,51400.0,14.7465,14.7533,14.726,14.7329,51400.0
2009-11-09 10:30:00,21.61,21.61,21.58,21.61,92200.0,14.7397,14.7397,14.7192,14.7397,92200.0
2009-11-09 10:35:00,21.61,21.61,21.58,21.59,74400.0,14.7397,14.7397,14.7192,14.726,74400.0
2009-11-09 10:40:00,21.59,21.61,21.58,21.59,60600.0,14.726,14.7397,14.7192,14.726,60600.0
2009-11-09 10:45:00,21.59,21.6,21.56,21.56,94800.0,14.726,14.7329,14.7056,14.7056,94800.0
2009-11-09 10:50:00,21.57,21.6,21.51,21.56,83200.0,14.7124,14.7329,14.6715,14.7056,83200.0
2009-11-09 10:55:00,21.56,21.6,21.53,21.59,97200.0,14.7056,14.7329,14.6851,14.726,97200.0
2009-11-09 11:00:00,21.6,21.64,21.58,21.59,62400.0,14.7329,14.7601,14.7192,14.726,62400.0
2009-11-09 11:05:00,21.6,21.64,21.58,21.6,99000.0,14.7329,14.7601,14.7192,14.7329,99000.0
2009-11-09 11:10:00,21.61,21.65,21.6,21.61,72000.0,14.7397,14.767,14.7329,14.7397,72000.0
2009-11-09 11:15:00,21.61,21.68,21.61,21.64,83400.0,14.7397,14.7874,14.7397,14.7601,83400.0
2009-11-09 11:20:00,21.64,21.68,21.61,21.67,44800.0,14.7601,14.7874,14.7397,14.7806,44800.0
2009-11-09 11:25:00,21.67,21.72,21.67,21.68,45400.0,14.7806,14.8147,14.7806,14.7874,45400.0
2009-11-09 11:30:00,21.69,21.73,21.68,21.69,33200.0,14.7942,14.8215,14.7874,14.7942,33200.0
2009-11-09 11:35:00,21.7,21.74,21.68,21.68,48000.0,14.8011,14.8283,14.7874,14.7874,48000.0
2009-11-09 11:40:00,21.68,21.72,21.67,21.68,36600.0,14.7874,14.8147,14.7806,14.7874,36600.0
2009-11-09 11:45:00,21.68,21.75,21.68,21.75,61200.0,14.7874,14.8352,14.7874,14.8352,61200.0
2009-11-09 11:50:00,21.75,21.75,21.72,21.72,41200.0,14.8352,14.8352,14.8147,14.8147,41200.0
2009-11-09 11:55:00,21.72,21.72,21.68,21.68,42600.0,14.8147,14.8147,14.7874,14.7874,42600.0
2009-11-09 12:00:00,21.68,21.68,21.65,21.66,60000.0,14.7874,14.7874,14.767,14.7738,60000.0
2009-11-09 12:05:00,21.67,21.69,21.65,21.65,56800.0,14.7806,14.7942,14.767,14.767,56800.0
2009-11-09 12:10:00,21.65,21.7,21.65,21.68,35000.0,14.767,14.8011,14.767,14.7874,35000.0
2009-11-09 12:15:00,21.68,21.75,21.68,21.74,50600.0,14.7874,14.8352,14.7874,14.8283,50600.0
2009-11-09 12:20:00,21.74,21.75,21.71,21.71,33600.0,14.8283,14.8352,14.8079,14.8079,33600.0
2009-11-09 12:25:00,21.72,21.74,21.7,21.71,21400.0,14.8147,14.8283,14.8011,14.8079,21400.0
2009-11-09 12:30:00,21.71,21.74,21.69,21.73,48400.0,14.8079,14.8283,14.7942,14.8215,48400.0
2009-11-09 12:35:00,21.74,21.75,21.73,21.75,37000.0,14.8283,14.8352,14.8215,14.8352,37000.0
2009-11-09 12:40:00,21.75,21.78,21.74,21.77,66600.0,14.8352,14.8556,14.8283,14.8488,66600.0
2009-11-09 12:45:00,21.75,21.8,21.75,21.79,38600.0,14.8352,14.8693,14.8352,14.8624,38600.0
2009-11-09 12:50:00,21.79,21.8,21.76,21.8,43400.0,14.8624,14.8693,14.842,14.8693,43400.0
2009-11-09 12:55:00,21.8,21.85,21.78,21.85,45200.0,14.8693,14.9034,14.8556,14.9034,45200.0
2009-11-09 13:00:00,21.85,21.86,21.83,21.86,29600.0,14.9034,14.9102,14.8897,14.9102,29600.0
2009-11-09 13:05:00,21.87,21.88,21.82,21.82,38400.0,14.917,14.9238,14.8829,14.8829,38400.0
2009-11-09 13:10:00,21.82,21.86,21.82,21.86,30000.0,14.8829,14.9102,14.8829,14.9102,30000.0
2009-11-09 13:15:00,21.86,21.86,21.8,21.81,67400.0,14.9102,14.9102,14.8693,14.8761,67400.0
2009-11-09 13:20:00,21.81,21.81,21.79,21.79,28200.0,14.8761,14.8761,14.8624,14.8624,28200.0
2009-11-09 13:25:00,21.79,21.79,21.78,21.79,22800.0,14.8624,14.8624,14.8556,14.8624,22800.0
2009-11-09 13:30:00,21.78,21.79,21.77,21.77,40200.0,14.8556,14.8624,14.8488,14.8488,40200.0
2009-11-09 13:35:00,21.77,21.83,21.75,21.83,40200.0,14.8488,14.8897,14.8352,14.8897,40200.0
2009-11-09 13:40:00,21.82,21.83,21.8,21.82,48600.0,14.8829,14.8897,14.8693,14.8829,48600.0
2009-11-09 13:45:00,21.82,21.83,21.78,21.78,40600.0,14.8829,14.8897,14.8556,14.8556,40600.0
2009-11-09 13:50:00,21.78,21.8,21.78,21.8,30200.0,14.8556,14.8693,14.8556,14.8693,30200.0
2009-11-09 13:55:00,21.8,21.83,21.79,21.83,65000.0,14.8693,14.8897,14.8624,14.8897,65000.0
2009-11-09 14:00:00,21.83,21.84,21.81,21.83,76200.0,14.8897,14.8966,14.8761,14.8897,76200.0
2009-11-09 14:05:00,21.83,21.83,21.8,21.82,75200.0,14.8897,14.8897,14.8693,14.8829,75200.0
2009-11-09 14:10:00,21.81,21.82,21.79,21.79,58000.0,14.8761,14.8829,14.8624,14.8624,58000.0
2009-11-09 14:15:00,21.79,21.8,21.77,21.78,36600.0,14.8624,14.8693,14.8488,14.8556,36600.0
2009-11-09 14:20:00,21.77,21.81,21.75,21.8,42800.0,14.8488,14.8761,14.8352,14.8693,42800.0
2009-11-09 14:25:00,21.8,21.8,21.77,21.79,47600.0,14.8693,14.8693,14.8488,14.8624,47600.0
2009-11-09 14:30:00,21.78,21.83,21.78,21.82,35200.0,14.8556,14.8897,14.8556,14.8829,35200.0
2009-11-09 14:35:00,21.82,21.83,21.8,21.82,52800.0,14.8829,14.8897,14.8693,14.8829,52800.0
2009-11-09 14:40:00,21.82,21.83,21.81,21.81,33800.0,14.8829,14.8897,14.8761,14.8761,33800.0
2009-11-09 14:45:00,21.81,21.86,21.81,21.86,69200.0,14.8761,14.9102,14.8761,14.9102,69200.0
2009-11-09 14:50:00,21.86,21.87,21.83,21.83,69800.0,14.9102,14.917,14.8897,14.8897,69800.0
2009-11-09 14:55:00,21.84,21.86,21.84,21.86,65200.0,14.8966,14.9102,14.8966,14.9102,65200.0
2009-11-09 15:00:00,21.85,21.86,21.85,21.86,67200.0,14.9034,14.9102,14.9034,14.9102,67200.0
2009-11-09 15:05:00,21.86,21.86,21.84,21.85,62800.0,14.9102,14.9102,14.8966,14.9034,62800.0
2009-11-09 15:10:00,21.85,21.86,21.84,21.85,88200.0,14.9034,14.9102,14.8966,14.9034,88200.0
2009-11-09 15:15:00,21.86,21.86,21.84,21.85,92800.0,14.9102,14.9102,14.8966,14.9034,92800.0
2009-11-09 15:20:00,21.85,21.88,21.84,21.86,113200.0,14.9034,14.9238,14.8966,14.9102,113200.0
2009-11-09 15:25:00,21.86,21.91,21.82,21.85,248600.0,14.9102,14.9443,14.8829,14.9034,248600.0
2009-11-09 15:30:00,21.84,21.86,21.83,21.83,163800.0,14.8966,14.9102,14.8897,14.8897,163800.0
2009-11-09 15:35:00,21.84,21.84,21.79,21.79,228200.0,14.8966,14.8966,14.8624,14.8624,228200.0
2009-11-09 15:40:00,21.79,21.83,21.79,21.8,151000.0,14.8624,14.8897,14.8624,14.8693,151000.0
2009-11-09 15:45:00,21.8,21.9,21.8,21.88,204000.0,14.8693,14.9375,14.8693,14.9238,204000.0
2009-11-09 15:50:00,21.88,21.98,21.88,21.92,393400.0,14.9238,14.992,14.9238,14.9511,393400.0
2009-11-09 15:55:00,21.93,21.99,21.92,21.97,639600.0,14.9579,14.9989,14.9511,14.9852,639600.0
2009-11-10 09:30:00,21.75,21.96,21.75,21.89,129400.0,14.8352,14.9784,14.8352,14.9307,129400.0
2009-11-10 09:35:00,21.89,21.9,21.74,21.8,114000.0,14.9307,14.9375,14.8283,14.8693,114000.0
2009-11-10 09:40:00,21.8,21.8,21.68,21.74,101600.0,14.8693,14.8693,14.7874,14.8283,101600.0
2009-11-10 09:45:00,21.74,21.79,21.74,21.77,57400.0,14.8283,14.8624,14.8283,14.8488,57400.0
2009-11-10 09:50:00,21.76,21.86,21.76,21.78,82000.0,14.842,14.9102,14.842,14.8556,82000.0
2009-11-10 09:55:00,21.79,21.83,21.75,21.75,102000.0,14.8624,14.8897,14.8352,14.8352,102000.0
2009-11-10 10:00:00,21.75,21.75,21.68,21.74,112000.0,14.8352,14.8352,14.7874,14.8283,112000.0
2009-11-10 10:05:00,21.75,21.85,21.71,21.84,83800.0,14.8352,14.9034,14.8079,14.8966,83800.0
2009-11-10 10:10:00,21.84,21.89,21.83,21.85,62800.0,14.8966,14.9307,14.8897,14.9034,62800.0
2009-11-10 10:15:00,21.86,21.89,21.81,21.89,31400.0,14.9102,14.9307,14.8761,14.9307,31400.0
2009-11-10 10:20:00,21.9,21.91,21.88,21.88,37600.0,14.9375,14.9443,14.9238,14.9238,37600.0
2009-11-10 10:25:00,21.88,21.89,21.84,21.88,30000.0,14.9238,14.9307,14.8966,14.9238,30000.0
2009-11-10 10:30:00,21.88,21.97,21.88,21.97,45800.0,14.9238,14.9852,14.9238,14.9852,45800.0
2009-11-10 10:35:00,21.97,21.97,21.9,21.9,41600.0,14.9852,14.9852,14.9375,14.9375,41600.0
2009-11-10 10:40:00,21.91,21.95,21.88,21.9,61800.0,14.9443,14.9716,14.9238,14.9375,61800.0
2009-11-10 10:45:00,21.9,21.92,21.88,21.89,74800.0,14.9375,14.9511,14.9238,14.9307,74800.0
2009-11-10 10:50:00,21.88,21.88,21.75,21.8,113800.0,14.9238,14.9238,14.8352,14.8693,113800.0
2009-11-10 10:55:00,21.8,21.83,21.75,21.75,51000.0,14.8693,14.8897,14.8352,14.8352,51000.0
2009-11-10 11:00:00,21.76,21.86,21.75,21.86,39000.0,14.842,14.9102,14.8352,14.9102,39000.0
2009-11-10 11:05:00,21.86,21.86,21.75,21.78,59000.0,14.9102,14.9102,14.8352,14.8556,59000.0
2009-11-10 11:10:00,21.79,21.83,21.75,21.79,48000.0,14.8624,14.8897,14.8352,14.8624,48000.0
2009-11-10 11:15:00,21.79,21.8,21.77,21.79,61600.0,14.8624,14.8693,14.8488,14.8624,61600.0
2009-11-10 11:20:00,21.79,21.81,21.77,21.77,51200.0,14.8624,14.8761,14.8488,14.8488,51200.0
2009-11-10 11:25:00,21.77,21.82,21.77,21.82,65000.0,14.8488,14.8829,14.8488,14.8829,65000.0
2009-11-10 11:30:00,21.81,21.83,21.78,21.79,36600.0,14.8761,14.8897,14.8556,14.8624,36600.0
2009-11-10 11:35:00,21.79,21.91,21.78,21.87,78800.0,14.8624,14.9443,14.8556,14.917,78800.0
2009-11-10 11:40:00,21.88,21.89,21.83,21.84,43200.0,14.9238,14.9307,14.8897,14.8966,43200.0
2009-11-10 11:45:00,21.84,21.89,21.83,21.89,49200.0,14.8966,14.9307,14.8897,14.9307,49200.0
2009-11-10 11:50:00,21.89,21.89,21.85,21.86,35000.0,14.9307,14.9307,14.9034,14.9102,35000.0
2009-11-10 11:55:00,21.86,21.86,21.79,21.79,31200.0,14.9102,14.9102,14.8624,14.8624,31200.0
2009-11-10 12:00:00,21.79,21.8,21.77,21.79,38200.0,14.8624,14.8693,14.8488,14.8624,38200.0
2009-11-10 12:05:00,21.79,21.81,21.77,21.77,53400.0,14.8624,14.8761,14.8488,14.8488,53400.0
2009-11-10 12:10:00,21.77,21.77,21.75,21.75,26200.0,14.8488,14.8488,14.8352,14.8352,26200.0
2009-11-10 12:15:00,21.76,21.79,21.75,21.77,30600.0,14.842,14.8624,14.8352,14.8488,30600.0
2009-11-10 12:20:00,21.77,21.79,21.75,21.76,43000.0,14.8488,14.8624,14.8352,14.842,43000.0
2009-11-10 12:25:00,21.77,21.77,21.68,21.68,79400.0,14.8488,14.8488,14.7874,14.7874,79400.0
2009-11-10 12:30:00,21.67,21.71,21.67,21.7,45200.0,14.7806,14.8079,14.7806,14.8011,45200.0
2009-11-10 12:35:00,21.69,21.71,21.65,21.66,47200.0,14.7942,14.8079,14.767,14.7738,47200.0
2009-11-10 12:40:00,21.66,21.67,21.65,21.67,20000.0,14.7738,14.7806,14.767,14.7806,20000.0
2009-11-10 12:45:00,21.67,21.71,21.65,21.71,131200.0,14.7806,14.8079,14.767,14.8079,131200.0
2009-11-10 12:50:00,21.71,21.73,21.68,21.69,41800.0,14.8079,14.8215,14.7874,14.7942,41800.0
2009-11-10 12:55:00,21.69,21.77,21.69,21.77,37200.0,14.7942,14.8488,14.7942,14.8488,37200.0
2009-11-10 13:00:00,21.76,21.76,21.72,21.73,38800.0,14.842,14.842,14.8147,14.8215,38800.0
2009-11-10 13:05:00,21.74,21.75,21.71,21.75,26200.0,14.8283,14.8352,14.8079,14.8352,26200.0
2009-11-10 13:10:00,21.74,21.77,21.74,21.75,59800.0,14.8283,14.8488,14.8283,14.8352,59800.0
2009-11-10 13:15:00,21.75,21.81,21.75,21.81,65000.0,14.8352,14.8761,14.8352,14.8761,65000.0
2009-11-10 13:20:00,21.81,21.81,21.7,21.8,143200.0,14.8761,14.8761,14.8011,14.8693,143200.0
2009-11-10 13:25:00,21.8,21.82,21.79,21.81,30600.0,14.8693,14.8829,14.8624,14.8761,30600.0
2009-11-10 13:30:00,21.8,21.83,21.78,21.83,43600.0,14.8693,14.8897,14.8556,14.8897,43600.0
2009-11-10 13:35:00,21.83,21.86,21.78,21.8,65800.0,14.8897,14.9102,14.8556,14.8693,65800.0
2009-11-10 13:40:00,21.8,21.84,21.8,21.84,74400.0,14.8693,14.8966,14.8693,14.8966,74400.0
2009-11-10 13:45:00,21.84,21.84,21.82,21.84,39600.0,14.8966,14.8966,14.8829,14.8966,39600.0
2009-11-10 13:50:00,21.84,21.9,21.84,21.9,124600.0,14.8966,14.9375,14.8966,14.9375,124600.0
2009-11-10 13:55:00,21.89,21.95,21.88,21.94,123400.0,14.9307,14.9716,14.9238,14.9648,123400.0
2009-11-10 14:00:00,21.95,21.95,21.88,21.92,217800.0,14.9716,14.9716,14.9238,14.9511,217800.0
2009-11-10 14:05:00,21.92,21.96,21.9,21.96,63200.0,14.9511,14.9784,14.9375,14.9784,63200.0
2009-11-10 14:10:00,21.96,21.96,21.91,21.91,23000.0,14.9784,14.9784,14.9443,14.9443,23000.0
2009-11-10 14:15:00,21.91,21.92,21.88,21.88,25400.0,14.9443,14.9511,14.9238,14.9238,25400.0
2009-11-10 14:20:00,21.88,21.92,21.88,21.91,41200.0,14.9238,14.9511,14.9238,14.9443,41200.0
2009-11-10 14:25:00,21.91,21.99,21.9,21.97,88400.0,14.9443,14.9989,14.9375,14.9852,88400.0
2009-11-10 14:30:00,21.97,22.02,21.97,22.02,86600.0,14.9852,15.0193,14.9852,15.0193,86600.0
2009-11-10 14:35:00,22.02,22.06,22.0,22.05,79200.0,15.0193,15.0466,15.0057,15.0398,79200.0
2009-11-10 14:40:00,22.05,22.05,21.99,22.03,79600.0,15.0398,15.0398,14.9989,15.0261,79600.0
2009-11-10 14:45:00,22.04,22.05,22.0,22.03,43000.0,15.033,15.0398,15.0057,15.0261,43000.0
2009-11-10 14:50:00,22.03,22.04,21.99,22.03,54600.0,15.0261,15.033,14.9989,15.0261,54600.0
2009-11-10 14:55:00,22.04,22.1,22.02,22.07,102600.0,15.033,15.0739,15.0193,15.0534,102600.0
2009-11-10 15:00:00,22.08,22.08,22.03,22.04,70000.0,15.0603,15.0603,15.0261,15.033,70000.0
2009-11-10 15:05:00,22.04,22.04,22.01,22.02,32000.0,15.033,15.033,15.0125,15.0193,32000.0
2009-11-10 15:10:00,22.02,22.06,21.99,22.04,75800.0,15.0193,15.0466,14.9989,15.033,75800.0
2009-11-10 15:15:00,22.05,22.11,22.03,22.08,107200.0,15.0398,15.0807,15.0261,15.0603,107200.0
2009-11-10 15:20:00,22.08,22.08,22.02,22.04,106800.0,15.0603,15.0603,15.0193,15.033,106800.0
2009-11-10 15:25:00,22.04,22.05,21.98,22.0,112000.0,15.033,15.0398,14.992,15.0057,112000.0
2009-11-10 15:30:00,22.0,22.03,21.98,22.0,98600.0,15.0057,15.0261,14.992,15.0057,98600.0
2009-11-10 15:35:00,21.99,22.03,21.99,22.01,86600.0,14.9989,15.0261,14.9989,15.0125,86600.0
2009-11-10 15:40:00,22.02,22.02,21.93,21.94,120600.0,15.0193,15.0193,14.9579,14.9648,120600.0
2009-11-10 15:45:00,21.94,21.96,21.91,21.94,102600.0,14.9648,14.9784,14.9443,14.9648,102600.0
2009-11-10 15:50:00,21.93,21.97,21.92,21.94,109600.0,14.9579,14.9852,14.9511,14.9648,109600.0
2009-11-10 15:55:00,21.94,22.01,21.93,22.01,455200.0,14.9648,15.0125,14.9579,15.0125,455200.0
2009-11-11 09:30:00,22.14,22.3,22.1,22.23,105000.0,15.1012,15.2103,15.0739,15.1626,105000.0
2009-11-11 09:35:00,22.22,22.26,22.11,22.25,72200.0,15.1557,15.183,15.0807,15.1762,72200.0
2009-11-11 09:40:00,22.25,22.31,22.19,22.31,47800.0,15.1762,15.2171,15.1353,15.2171,47800.0
2009-11-11 09:45:00,22.31,22.33,22.22,22.28,102400.0,15.2171,15.2308,15.1557,15.1967,102400.0
2009-11-11 09:50:00,22.28,22.29,22.22,22.22,45000.0,15.1967,15.2035,15.1557,15.1557,45000.0
2009-11-11 09:55:00,22.22,22.38,22.22,22.34,111600.0,15.1557,15.2649,15.1557,15.2376,111600.0
2009-11-11 10:00:00,22.32,22.43,22.32,22.42,73000.0,15.2239,15.299,15.2239,15.2922,73000.0
2009-11-11 10:05:00,22.42,22.47,22.39,22.42,67000.0,15.2922,15.3263,15.2717,15.2922,67000.0
2009-11-11 10:10:00,22.43,22.49,22.42,22.48,71400.0,15.299,15.3399,15.2922,15.3331,71400.0
2009-11-11 10:15:00,22.48,22.52,22.46,22.47,182600.0,15.3331,15.3604,15.3194,15.3263,182600.0
2009-11-11 10:20:00,22.46,22.46,22.41,22.44,86400.0,15.3194,15.3194,15.2853,15.3058,86400.0
2009-11-11 10:25:00,22.43,22.43,22.36,22.36,63800.0,15.299,15.299,15.2512,15.2512,63800.0
2009-11-11 10:30:00,22.36,22.38,22.26,22.28,152400.0,15.2512,15.2649,15.183,15.1967,152400.0
2009-11-11 10:35:00,22.29,22.36,22.27,22.35,59400.0,15.2035,15.2512,15.1898,15.2444,59400.0
2009-11-11 10:40:00,22.35,22.41,22.35,22.41,126400.0,15.2444,15.2853,15.2444,15.2853,126400.0
2009-11-11 10:45:00,22.41,22.42,22.31,22.4,240600.0,15.2853,15.2922,15.2171,15.2785,240600.0
2009-11-11 10:50:00,22.39,22.4,22.27,22.3,129400.0,15.2717,15.2785,15.1898,15.2103,129400.0
2009-11-11 10:55:00,22.31,22.32,22.23,22.3,78000.0,15.2171,15.2239,15.1626,15.2103,78000.0
2009-11-11 11:00:00,22.31,22.38,22.29,22.38,42400.0,15.2171,15.2649,15.2035,15.2649,42400.0
2009-11-11 11:05:00,22.36,22.37,22.23,22.24,63800.0,15.2512,15.2581,15.1626,15.1694,63800.0
2009-11-11 11:10:00,22.23,22.29,22.18,22.27,76600.0,15.1626,15.2035,15.1285,15.1898,76600.0
2009-11-11 11:15:00,22.27,22.37,22.23,22.36,100800.0,15.1898,15.2581,15.1626,15.2512,100800.0
2009-11-11 11:20:00,22.35,22.39,22.31,22.36,53600.0,15.2444,15.2717,15.2171,15.2512,53600.0
2009-11-11 11:25:00,22.36,22.41,22.32,22.4,58400.0,15.2512,15.2853,15.2239,15.2785,58400.0
2009-11-11 11:30:00,22.4,22.44,22.39,22.42,47200.0,15.2785,15.3058,15.2717,15.2922,47200.0
2009-11-11 11:35:00,22.42,22.46,22.38,22.38,226200.0,15.2922,15.3194,15.2649,15.2649,226200.0
2009-11-11 11:40:00,22.38,22.38,22.35,22.36,28800.0,15.2649,15.2649,15.2444,15.2512,28800.0
2009-11-11 11:45:00,22.36,22.38,22.33,22.33,30000.0,15.2512,15.2649,15.2308,15.2308,30000.0
2009-11-11 11:50:00,22.33,22.35,22.3,22.34,127200.0,15.2308,15.2444,15.2103,15.2376,127200.0
2009-11-11 11:55:00,22.33,22.38,22.3,22.36,83200.0,15.2308,15.2649,15.2103,15.2512,83200.0
2009-11-11 12:00:00,22.36,22.36,22.25,22.27,261000.0,15.2512,15.2512,15.1762,15.1898,261000.0
2009-11-11 12:05:00,22.28,22.33,22.24,22.32,221200.0,15.1967,15.2308,15.1694,15.2239,221200.0
2009-11-11 12:10:00,22.33,22.35,22.33,22.33,47600.0,15.2308,15.2444,15.2308,15.2308,47600.0
2009-11-11 12:15:00,22.33,22.33,22.27,22.29,48600.0,15.2308,15.2308,15.1898,15.2035,48600.0
2009-11-11 12:20:00,22.28,22.34,22.28,22.33,42600.0,15.1967,15.2376,15.1967,15.2308,42600.0
2009-11-11 12:25:00,22.33,22.41,22.33,22.41,32200.0,15.2308,15.2853,15.2308,15.2853,32200.0
2009-11-11 12:30:00,22.4,22.47,22.4,22.45,73400.0,15.2785,15.3263,15.2785,15.3126,73400.0
2009-11-11 12:35:00,22.45,22.52,22.45,22.46,56400.0,15.3126,15.3604,15.3126,15.3194,56400.0
2009-11-11 12:40:00,22.44,22.48,22.42,22.45,38400.0,15.3058,15.3331,15.2922,15.3126,38400.0
2009-11-11 12:45:00,22.46,22.47,22.41,22.43,59000.0,15.3194,15.3263,15.2853,15.299,59000.0
2009-11-11 12:50:00,22.43,22.45,22.4,22.43,37800.0,15.299,15.3126,15.2785,15.299,37800.0
2009-11-11 12:55:00,22.43,22.43,22.39,22.41,41400.0,15.299,15.299,15.2717,15.2853,41400.0
2009-11-11 13:00:00,22.41,22.41,22.35,22.37,66800.0,15.2853,15.2853,15.2444,15.2581,66800.0
2009-11-11 13:05:00,22.37,22.41,22.35,22.41,31800.0,15.2581,15.2853,15.2444,15.2853,31800.0
2009-11-11 13:10:00,22.42,22.42,22.36,22.41,34600.0,15.2922,15.2922,15.2512,15.2853,34600.0
2009-11-11 13:15:00,22.41,22.41,22.35,22.35,38200.0,15.2853,15.2853,15.2444,15.2444,38200.0
2009-11-11 13:20:00,22.36,22.4,22.35,22.38,34800.0,15.2512,15.2785,15.2444,15.2649,34800.0
2009-11-11 13:25:00,22.38,22.39,22.35,22.38,104000.0,15.2649,15.2717,15.2444,15.2649,104000.0
2009-11-11 13:30:00,22.37,22.4,22.37,22.38,12400.0,15.2581,15.2785,15.2581,15.2649,12400.0
2009-11-11 13:35:00,22.38,22.39,22.35,22.36,66200.0,15.2649,15.2717,15.2444,15.2512,66200.0
2009-11-11 13:40:00,22.36,22.39,22.33,22.33,95000.0,15.2512,15.2717,15.2308,15.2308,95000.0
2009-11-11 13:45:00,22.33,22.35,22.32,22.33,101000.0,15.2308,15.2444,15.2239,15.2308,101000.0
2009-11-11 13:50:00,22.34,22.39,22.32,22.37,82600.0,15.2376,15.2717,15.2239,15.2581,82600.0
2009-11-11 13:55:00,22.38,22.43,22.36,22.4,64400.0,15.2649,15.299,15.2512,15.2785,64400.0
2009-11-11 14:00:00,22.4,22.43,22.39,22.4,22400.0,15.2785,15.299,15.2717,15.2785,22400.0
2009-11-11 14:05:00,22.39,22.43,22.38,22.38,41000.0,15.2717,15.299,15.2649,15.2649,41000.0
2009-11-11 14:10:00,22.38,22.39,22.32,22.32,49000.0,15.2649,15.2717,15.2239,15.2239,49000.0
2009-11-11 14:15:00,22.32,22.35,22.3,22.33,44800.0,15.2239,15.2444,15.2103,15.2308,44800.0
2009-11-11 14:20:00,22.33,22.33,22.3,22.31,52400.0,15.2308,15.2308,15.2103,15.2171,52400.0
2009-11-11 14:25:00,22.3,22.38,22.3,22.37,34200.0,15.2103,15.2649,15.2103,15.2581,34200.0
2009-11-11 14:30:00,22.38,22.44,22.36,22.42,36800.0,15.2649,15.3058,15.2512,15.2922,36800.0
2009-11-11 14:35:00,22.42,22.43,22.39,22.39,49800.0,15.2922,15.299,15.2717,15.2717,49800.0
2009-11-11 14:40:00,22.4,22.4,22.35,22.36,36000.0,15.2785,15.2785,15.2444,15.2512,36000.0
2009-11-11 14:45:00,22.36,22.42,22.35,22.41,41000.0,15.2512,15.2922,15.2444,15.2853,41000.0
2009-11-11 14:50:00,22.41,22.47,22.41,22.43,44800.0,15.2853,15.3263,15.2853,15.299,44800.0
2009-11-11 14:55:00,22.43,22.44,22.41,22.43,45600.0,15.299,15.3058,15.2853,15.299,45600.0
2009-11-11 15:00:00,22.42,22.43,22.4,22.41,57600.0,15.2922,15.299,15.2785,15.2853,57600.0
2009-11-11 15:05:00,22.42,22.43,22.41,22.41,92400.0,15.2922,15.299,15.2853,15.2853,92400.0
2009-11-11 15:10:00,22.41,22.42,22.37,22.41,132600.0,15.2853,15.2922,15.2581,15.2853,132600.0
2009-11-11 15:15:00,22.42,22.43,22.39,22.42,85600.0,15.2922,15.299,15.2717,15.2922,85600.0
2009-11-11 15:20:00,22.43,22.46,22.4,22.45,121200.0,15.299,15.3194,15.2785,15.3126,121200.0
2009-11-11 15:25:00,22.45,22.47,22.42,22.46,62800.0,15.3126,15.3263,15.2922,15.3194,62800.0
2009-11-11 15:30:00,22.45,22.49,22.4,22.4,125600.0,15.3126,15.3399,15.2785,15.2785,125600.0
2009-11-11 15:35:00,22.41,22.43,22.39,22.4,159800.0,15.2853,15.299,15.2717,15.2785,159800.0
2009-11-11 15:40:00,22.4,22.43,22.37,22.38,276400.0,15.2785,15.299,15.2581,15.2649,276400.0
2009-11-11 15:45:00,22.39,22.45,22.37,22.45,193000.0,15.2717,15.3126,15.2581,15.3126,193000.0
2009-11-11 15:50:00,22.45,22.45,22.39,22.43,229400.0,15.3126,15.3126,15.2717,15.299,229400.0
2009-11-11 15:55:00,22.43,22.47,22.4,22.46,396600.0,15.299,15.3263,15.2785,15.3194,396600.0
2009-11-12 09:30:00,22.28,22.42,22.12,22.15,113400.0,15.1967,15.2922,15.0875,15.108,113400.0
2009-11-12 09:35:00,22.14,22.17,22.13,22.17,125000.0,15.1012,15.1216,15.0944,15.1216,125000.0
2009-11-12 09:40:00,22.17,22.23,22.13,22.21,114800.0,15.1216,15.1626,15.0944,15.1489,114800.0
2009-11-12 09:45:00,22.2,22.32,22.2,22.31,156200.0,15.1421,15.2239,15.1421,15.2171,156200.0
2009-11-12 09:50:00,22.31,22.36,22.27,22.3,116800.0,15.2171,15.2512,15.1898,15.2103,116800.0
2009-11-12 09:55:00,22.3,22.43,22.29,22.36,191800.0,15.2103,15.299,15.2035,15.2512,191800.0
2009-11-12 10:00:00,22.36,22.38,22.28,22.33,207600.0,15.2512,15.2649,15.1967,15.2308,207600.0
2009-11-12 10:05:00,22.33,22.38,22.27,22.35,132800.0,15.2308,15.2649,15.1898,15.2444,132800.0
2009-11-12 10:10:00,22.35,22.36,22.25,22.3,124000.0,15.2444,15.2512,15.1762,15.2103,124000.0
2009-11-12 10:15:00,22.31,22.33,22.28,22.3,98800.0,15.2171,15.2308,15.1967,15.2103,98800.0
2009-11-12 10:20:00,22.3,22.41,22.3,22.38,132800.0,15.2103,15.2853,15.2103,15.2649,132800.0
2009-11-12 10:25:00,22.38,22.4,22.34,22.35,69200.0,15.2649,15.2785,15.2376,15.2444,69200.0
2009-11-12 10:30:00,22.34,22.36,22.31,22.33,132800.0,15.2376,15.2512,15.2171,15.2308,132800.0
2009-11-12 10:35:00,22.33,22.41,22.31,22.34,77200.0,15.2308,15.2853,15.2171,15.2376,77200.0
2009-11-12 10:40:00,22.34,22.4,22.32,22.39,44200.0,15.2376,15.2785,15.2239,15.2717,44200.0
2009-11-12 10:45:00,22.39,22.4,22.34,22.34,51800.0,15.2717,15.2785,15.2376,15.2376,51800.0
2009-11-12 10:50:00,22.34,22.39,22.34,22.35,79600.0,15.2376,15.2717,15.2376,15.2444,79600.0
2009-11-12 10:55:00,22.35,22.36,22.25,22.3,78600.0,15.2444,15.2512,15.1762,15.2103,78600.0
2009-11-12 11:00:00,22.31,22.34,22.25,22.31,93200.0,15.2171,15.2376,15.1762,15.2171,93200.0
2009-11-12 11:05:00,22.3,22.31,22.23,22.26,73600.0,15.2103,15.2171,15.1626,15.183,73600.0
2009-11-12 11:10:00,22.26,22.28,22.16,22.18,84200.0,15.183,15.1967,15.1148,15.1285,84200.0
2009-11-12 11:15:00,22.18,22.28,22.17,22.27,82600.0,15.1285,15.1967,15.1216,15.1898,82600.0
2009-11-12 11:20:00,22.25,22.3,22.22,22.29,86600.0,15.1762,15.2103,15.1557,15.2035,86600.0
2009-11-12 11:25:00,22.29,22.29,22.22,22.29,79200.0,15.2035,15.2035,15.1557,15.2035,79200.0
2009-11-12 11:30:00,22.29,22.3,22.21,22.27,92400.0,15.2035,15.2103,15.1489,15.1898,92400.0
2009-11-12 11:35:00,22.26,22.29,22.23,22.28,48800.0,15.183,15.2035,15.1626,15.1967,48800.0
2009-11-12 11:40:00,22.29,22.31,22.23,22.31,39800.0,15.2035,15.2171,15.1626,15.2171,39800.0
2009-11-12 11:45:00,22.31,22.33,22.28,22.3,46800.0,15.2171,15.2308,15.1967,15.2103,46800.0
2009-11-12 11:50:00,22.3,22.31,22.26,22.29,51200.0,15.2103,15.2171,15.183,15.2035,51200.0
2009-11-12 11:55:00,22.28,22.32,22.25,22.32,45200.0,15.1967,15.2239,15.1762,15.2239,45200.0
2009-11-12 12:00:00,22.32,22.35,22.28,22.32,48000.0,15.2239,15.2444,15.1967,15.2239,48000.0
2009-11-12 12:05:00,22.32,22.36,22.3,22.36,75400.0,15.2239,15.2512,15.2103,15.2512,75400.0
2009-11-12 12:10:00,22.36,22.36,22.3,22.32,31200.0,15.2512,15.2512,15.2103,15.2239,31200.0
2009-11-12 12:15:00,22.32,22.34,22.3,22.31,23200.0,15.2239,15.2376,15.2103,15.2171,23200.0
2009-11-12 12:20:00,22.3,22.32,22.25,22.27,31000.0,15.2103,15.2239,15.1762,15.1898,31000.0
2009-11-12 12:25:00,22.27,22.29,22.27,22.28,9800.0,15.1898,15.2035,15.1898,15.1967,9800.0
2009-11-12 12:30:00,22.27,22.27,22.23,22.25,30400.0,15.1898,15.1898,15.1626,15.1762,30400.0
2009-11-12 12:35:00,22.25,22.28,22.24,22.26,45400.0,15.1762,15.1967,15.1694,15.183,45400.0
2009-11-12 12:40:00,22.27,22.3,22.27,22.27,23400.0,15.1898,15.2103,15.1898,15.1898,23400.0
2009-11-12 12:45:00,22.27,22.31,22.27,22.3,30200.0,15.1898,15.2171,15.1898,15.2103,30200.0
2009-11-12 12:50:00,22.3,22.36,22.3,22.32,45600.0,15.2103,15.2512,15.2103,15.2239,45600.0
2009-11-12 12:55:00,22.31,22.34,22.28,22.3,102200.0,15.2171,15.2376,15.1967,15.2103,102200.0
2009-11-12 13:00:00,22.3,22.3,22.24,22.28,62800.0,15.2103,15.2103,15.1694,15.1967,62800.0
2009-11-12 13:05:00,22.28,22.28,22.22,22.27,90200.0,15.1967,15.1967,15.1557,15.1898,90200.0
2009-11-12 13:10:00,22.27,22.28,22.24,22.27,38000.0,15.1898,15.1967,15.1694,15.1898,38000.0
2009-11-12 13:15:00,22.28,22.34,22.27,22.32,38600.0,15.1967,15.2376,15.1898,15.2239,38600.0
2009-11-12 13:20:00,22.3,22.3,22.26,22.29,67200.0,15.2103,15.2103,15.183,15.2035,67200.0
2009-11-12 13:25:00,22.28,22.3,22.27,22.28,55000.0,15.1967,15.2103,15.1898,15.1967,55000.0
2009-11-12 13:30:00,22.28,22.31,22.27,22.29,52800.0,15.1967,15.2171,15.1898,15.2035,52800.0
2009-11-12 13:35:00,22.29,22.3,22.27,22.27,59400.0,15.2035,15.2103,15.1898,15.1898,59400.0
2009-11-12 13:40:00,22.26,22.28,22.24,22.28,99800.0,15.183,15.1967,15.1694,15.1967,99800.0
2009-11-12 13:45:00,22.28,22.33,22.28,22.29,112600.0,15.1967,15.2308,15.1967,15.2035,112600.0
2009-11-12 13:50:00,22.3,22.3,22.26,22.26,84600.0,15.2103,15.2103,15.183,15.183,84600.0
2009-11-12 13:55:00,22.26,22.27,22.23,22.26,39000.0,15.183,15.1898,15.1626,15.183,39000.0
2009-11-12 14:00:00,22.26,22.26,22.2,22.23,104800.0,15.183,15.183,15.1421,15.1626,104800.0
2009-11-12 14:05:00,22.23,22.25,22.21,22.25,69400.0,15.1626,15.1762,15.1489,15.1762,69400.0
2009-11-12 14:10:00,22.25,22.29,22.23,22.28,52200.0,15.1762,15.2035,15.1626,15.1967,52200.0
2009-11-12 14:15:00,22.28,22.28,22.23,22.24,50200.0,15.1967,15.1967,15.1626,15.1694,50200.0
2009-11-12 14:20:00,22.25,22.27,22.21,22.21,86800.0,15.1762,15.1898,15.1489,15.1489,86800.0
2009-11-12 14:25:00,22.22,22.24,22.21,22.24,74600.0,15.1557,15.1694,15.1489,15.1694,74600.0
2009-11-12 14:30:00,22.24,22.28,22.23,22.27,95800.0,15.1694,15.1967,15.1626,15.1898,95800.0
2009-11-12 14:35:00,22.27,22.28,22.25,22.25,56600.0,15.1898,15.1967,15.1762,15.1762,56600.0
2009-11-12 14:40:00,22.25,22.25,22.21,22.23,44600.0,15.1762,15.1762,15.1489,15.1626,44600.0
2009-11-12 14:45:00,22.23,22.25,22.16,22.16,118600.0,15.1626,15.1762,15.1148,15.1148,118600.0
2009-11-12 14:50:00,22.16,22.21,22.16,22.18,53200.0,15.1148,15.1489,15.1148,15.1285,53200.0
2009-11-12 14:55:00,22.18,22.18,22.14,22.16,49200.0,15.1285,15.1285,15.1012,15.1148,49200.0
2009-11-12 15:00:00,22.16,22.18,22.1,22.1,108400.0,15.1148,15.1285,15.0739,15.0739,108400.0
2009-11-12 15:05:00,22.1,22.15,22.08,22.09,146600.0,15.0739,15.108,15.0603,15.0671,146600.0
2009-11-12 15:10:00,22.09,22.11,22.05,22.08,83200.0,15.0671,15.0807,15.0398,15.0603,83200.0
2009-11-12 15:15:00,22.09,22.1,22.05,22.09,69800.0,15.0671,15.0739,15.0398,15.0671,69800.0
2009-11-12 15:20:00,22.08,22.1,22.05,22.09,63400.0,15.0603,15.0739,15.0398,15.0671,63400.0
2009-11-12 15:25:00,22.09,22.1,22.03,22.05,94400.0,15.0671,15.0739,15.0261,15.0398,94400.0
2009-11-12 15:30:00,22.05,22.11,22.04,22.1,142600.0,15.0398,15.0807,15.033,15.0739,142600.0
2009-11-12 15:35:00,22.1,22.11,22.0,22.01,164600.0,15.0739,15.0807,15.0057,15.0125,164600.0
2009-11-12 15:40:00,22.02,22.1,22.01,22.08,162600.0,15.0193,15.0739,15.0125,15.0603,162600.0
2009-11-12 15:45:00,22.08,22.09,22.01,22.02,168400.0,15.0603,15.0671,15.0125,15.0193,168400.0
2009-11-12 15:50:00,22.02,22.04,22.0,22.03,270000.0,15.0193,15.033,15.0057,15.0261,270000.0
2009-11-12 15:55:00,22.03,22.04,21.99,22.02,539200.0,15.0261,15.033,14.9989,15.0193,539200.0
2009-11-13 09:30:00,22.08,22.29,22.08,22.18,126400.0,15.0603,15.2035,15.0603,15.1285,126400.0
2009-11-13 09:35:00,22.19,22.24,22.1,22.23,108400.0,15.1353,15.1694,15.0739,15.1626,108400.0
2009-11-13 09:40:00,22.22,22.25,22.11,22.14,59400.0,15.1557,15.1762,15.0807,15.1012,59400.0
2009-11-13 09:45:00,22.13,22.25,22.13,22.23,70200.0,15.0944,15.1762,15.0944,15.1626,70200.0
2009-11-13 09:50:00,22.23,22.4,22.23,22.31,96200.0,15.1626,15.2785,15.1626,15.2171,96200.0
2009-11-13 09:55:00,22.31,22.31,22.1,22.14,142800.0,15.2171,15.2171,15.0739,15.1012,142800.0
2009-11-13 10:00:00,22.14,22.21,22.11,22.2,69600.0,15.1012,15.1489,15.0807,15.1421,69600.0
2009-11-13 10:05:00,22.19,22.23,22.14,22.18,58200.0,15.1353,15.1626,15.1012,15.1285,58200.0
2009-11-13 10:10:00,22.18,22.2,22.11,22.15,32000.0,15.1285,15.1421,15.0807,15.108,32000.0
2009-11-13 10:15:00,22.16,22.2,22.14,22.16,36800.0,15.1148,15.1421,15.1012,15.1148,36800.0
2009-11-13 10:20:00,22.16,22.23,22.16,22.22,63200.0,15.1148,15.1626,15.1148,15.1557,63200.0
2009-11-13 10:25:00,22.22,22.25,22.19,22.22,35400.0,15.1557,15.1762,15.1353,15.1557,35400.0
2009-11-13 10:30:00,22.21,22.25,22.18,22.21,61600.0,15.1489,15.1762,15.1285,15.1489,61600.0
2009-11-13 10:35:00,22.22,22.29,22.21,22.27,46200.0,15.1557,15.2035,15.1489,15.1898,46200.0
2009-11-13 10:40:00,22.27,22.34,22.24,22.31,71200.0,15.1898,15.2376,15.1694,15.2171,71200.0
2009-11-13 10:45:00,22.31,22.37,22.3,22.33,85400.0,15.2171,15.2581,15.2103,15.2308,85400.0
2009-11-13 10:50:00,22.32,22.36,22.3,22.36,34200.0,15.2239,15.2512,15.2103,15.2512,34200.0
2009-11-13 10:55:00,22.35,22.42,22.3,22.3,48600.0,15.2444,15.2922,15.2103,15.2103,48600.0
2009-11-13 11:00:00,22.3,22.35,22.29,22.33,60600.0,15.2103,15.2444,15.2035,15.2308,60600.0
2009-11-13 11:05:00,22.34,22.34,22.3,22.31,48400.0,15.2376,15.2376,15.2103,15.2171,48400.0
2009-11-13 11:10:00,22.31,22.31,22.25,22.28,40000.0,15.2171,15.2171,15.1762,15.1967,40000.0
2009-11-13 11:15:00,22.28,22.3,22.27,22.28,18600.0,15.1967,15.2103,15.1898,15.1967,18600.0
2009-11-13 11:20:00,22.29,22.31,22.27,22.28,29400.0,15.2035,15.2171,15.1898,15.1967,29400.0
2009-11-13 11:25:00,22.29,22.35,22.29,22.33,22600.0,15.2035,15.2444,15.2035,15.2308,22600.0
2009-11-13 11:30:00,22.32,22.32,22.29,22.3,14600.0,15.2239,15.2239,15.2035,15.2103,14600.0
2009-11-13 11:35:00,22.3,22.36,22.29,22.34,54600.0,15.2103,15.2512,15.2035,15.2376,54600.0
2009-11-13 11:40:00,22.34,22.34,22.27,22.27,27800.0,15.2376,15.2376,15.1898,15.1898,27800.0
2009-11-13 11:45:00,22.28,22.3,22.25,22.29,30800.0,15.1967,15.2103,15.1762,15.2035,30800.0
2009-11-13 11:50:00,22.29,22.3,22.25,22.26,28000.0,15.2035,15.2103,15.1762,15.183,28000.0
2009-11-13 11:55:00,22.26,22.29,22.22,22.22,33000.0,15.183,15.2035,15.1557,15.1557,33000.0
2009-11-13 12:00:00,22.23,22.31,22.22,22.3,28600.0,15.1626,15.2171,15.1557,15.2103,28600.0
2009-11-13 12:05:00,22.3,22.3,22.28,22.29,11800.0,15.2103,15.2103,15.1967,15.2035,11800.0
2009-11-13 12:10:00,22.3,22.36,22.29,22.33,48200.0,15.2103,15.2512,15.2035,15.2308,48200.0
2009-11-13 12:15:00,22.32,22.42,22.32,22.42,59400.0,15.2239,15.2922,15.2239,15.2922,59400.0
2009-11-13 12:20:00,22.42,22.43,22.41,22.41,58200.0,15.2922,15.299,15.2853,15.2853,58200.0
2009-11-13 12:25:00,22.42,22.47,22.41,22.43,89400.0,15.2922,15.3263,15.2853,15.299,89400.0
2009-11-13 12:30:00,22.43,22.47,22.43,22.43,77400.0,15.299,15.3263,15.299,15.299,77400.0
2009-11-13 12:35:00,22.43,22.45,22.4,22.4,32800.0,15.299,15.3126,15.2785,15.2785,32800.0
2009-11-13 12:40:00,22.39,22.43,22.38,22.41,36000.0,15.2717,15.299,15.2649,15.2853,36000.0
2009-11-13 12:45:00,22.41,22.44,22.36,22.37,50200.0,15.2853,15.3058,15.2512,15.2581,50200.0
2009-11-13 12:50:00,22.37,22.41,22.37,22.4,37800.0,15.2581,15.2853,15.2581,15.2785,37800.0
2009-11-13 12:55:00,22.4,22.5,22.4,22.48,150800.0,15.2785,15.3467,15.2785,15.3331,150800.0
2009-11-13 13:00:00,22.48,22.49,22.47,22.47,47200.0,15.3331,15.3399,15.3263,15.3263,47200.0
2009-11-13 13:05:00,22.48,22.5,22.47,22.48,40600.0,15.3331,15.3467,15.3263,15.3331,40600.0
2009-11-13 13:10:00,22.48,22.49,22.46,22.49,63800.0,15.3331,15.3399,15.3194,15.3399,63800.0
2009-11-13 13:15:00,22.48,22.5,22.45,22.48,80400.0,15.3331,15.3467,15.3126,15.3331,80400.0
2009-11-13 13:20:00,22.48,22.5,22.47,22.5,90000.0,15.3331,15.3467,15.3263,15.3467,90000.0
2009-11-13 13:25:00,22.49,22.5,22.48,22.5,19600.0,15.3399,15.3467,15.3331,15.3467,19600.0
2009-11-13 13:30:00,22.5,22.53,22.48,22.52,72400.0,15.3467,15.3672,15.3331,15.3604,72400.0
2009-11-13 13:35:00,22.5,22.54,22.5,22.53,42200.0,15.3467,15.374,15.3467,15.3672,42200.0
2009-11-13 13:40:00,22.53,22.57,22.52,22.54,158200.0,15.3672,15.3945,15.3604,15.374,158200.0
2009-11-13 13:45:00,22.54,22.57,22.52,22.52,91200.0,15.374,15.3945,15.3604,15.3604,91200.0
2009-11-13 13:50:00,22.52,22.52,22.47,22.47,97000.0,15.3604,15.3604,15.3263,15.3263,97000.0
2009-11-13 13:55:00,22.48,22.48,22.43,22.43,56600.0,15.3331,15.3331,15.299,15.299,56600.0
2009-11-13 14:00:00,22.44,22.46,22.38,22.39,138200.0,15.3058,15.3194,15.2649,15.2717,138200.0
2009-11-13 14:05:00,22.39,22.4,22.38,22.4,52800.0,15.2717,15.2785,15.2649,15.2785,52800.0
2009-11-13 14:10:00,22.39,22.45,22.36,22.39,153200.0,15.2717,15.3126,15.2512,15.2717,153200.0
2009-11-13 14:15:00,22.39,22.4,22.36,22.36,36000.0,15.2717,15.2785,15.2512,15.2512,36000.0
2009-11-13 14:20:00,22.36,22.36,22.34,22.35,70400.0,15.2512,15.2512,15.2376,15.2444,70400.0
2009-11-13 14:25:00,22.35,22.36,22.3,22.3,39400.0,15.2444,15.2512,15.2103,15.2103,39400.0
2009-11-13 14:30:00,22.3,22.31,22.25,22.25,74600.0,15.2103,15.2171,15.1762,15.1762,74600.0
2009-11-13 14:35:00,22.27,22.27,22.21,22.23,108400.0,15.1898,15.1898,15.1489,15.1626,108400.0
2009-11-13 14:40:00,22.22,22.32,22.21,22.25,90400.0,15.1557,15.2239,15.1489,15.1762,90400.0
2009-11-13 14:45:00,22.25,22.29,22.25,22.29,48000.0,15.1762,15.2035,15.1762,15.2035,48000.0
2009-11-13 14:50:00,22.3,22.3,22.22,22.24,75600.0,15.2103,15.2103,15.1557,15.1694,75600.0
2009-11-13 14:55:00,22.24,22.25,22.16,22.17,57800.0,15.1694,15.1762,15.1148,15.1216,57800.0
2009-11-13 15:00:00,22.17,22.2,22.14,22.2,53800.0,15.1216,15.1421,15.1012,15.1421,53800.0
2009-11-13 15:05:00,22.2,22.27,22.2,22.27,76000.0,15.1421,15.1898,15.1421,15.1898,76000.0
2009-11-13 15:10:00,22.26,22.3,22.23,22.25,85400.0,15.183,15.2103,15.1626,15.1762,85400.0
2009-11-13 15:15:00,22.25,22.28,22.22,22.28,53200.0,15.1762,15.1967,15.1557,15.1967,53200.0
2009-11-13 15:20:00,22.28,22.28,22.24,22.24,71800.0,15.1967,15.1967,15.1694,15.1694,71800.0
2009-11-13 15:25:00,22.25,22.28,22.23,22.25,60400.0,15.1762,15.1967,15.1626,15.1762,60400.0
2009-11-13 15:30:00,22.27,22.33,22.24,22.33,60200.0,15.1898,15.2308,15.1694,15.2308,60200.0
2009-11-13 15:35:00,22.34,22.36,22.26,22.26,91600.0,15.2376,15.2512,15.183,15.183,91600.0
2009-11-13 15:40:00,22.27,22.4,22.26,22.4,93600.0,15.1898,15.2785,15.183,15.2785,93600.0
2009-11-13 15:45:00,22.4,22.4,22.31,22.34,123400.0,15.2785,15.2785,15.2171,15.2376,123400.0
2009-11-13 15:50:00,22.34,22.35,22.28,22.32,160800.0,15.2376,15.2444,15.1967,15.2239,160800.0
2009-11-13 15:55:00,22.32,22.37,22.31,22.34,303600.0,15.2239,15.2581,15.2171,15.2376,303600.0
2009-11-16 09:30:00,22.47,22.57,22.44,22.55,111000.0,15.4208,15.4895,15.4003,15.4758,111000.0
2009-11-16 09:35:00,22.57,22.59,22.53,22.55,46800.0,15.4895,15.5032,15.462,15.4758,46800.0
2009-11-16 09:40:00,22.56,22.72,22.53,22.66,132800.0,15.4826,15.5924,15.462,15.5512,132800.0
2009-11-16 09:45:00,22.66,22.71,22.66,22.67,59400.0,15.5512,15.5856,15.5512,15.5581,59400.0
2009-11-16 09:50:00,22.68,22.71,22.65,22.68,49200.0,15.565,15.5856,15.5444,15.565,49200.0
2009-11-16 09:55:00,22.68,22.71,22.61,22.63,85600.0,15.565,15.5856,15.5169,15.5307,85600.0
2009-11-16 10:00:00,22.63,22.7,22.6,22.66,86200.0,15.5307,15.5787,15.5101,15.5512,86200.0
2009-11-16 10:05:00,22.66,22.72,22.66,22.67,48800.0,15.5512,15.5924,15.5512,15.5581,48800.0
2009-11-16 10:10:00,22.68,22.72,22.66,22.66,43800.0,15.565,15.5924,15.5512,15.5512,43800.0
2009-11-16 10:15:00,22.66,22.74,22.65,22.74,153000.0,15.5512,15.6061,15.5444,15.6061,153000.0
2009-11-16 10:20:00,22.73,22.73,22.67,22.7,48000.0,15.5993,15.5993,15.5581,15.5787,48000.0
2009-11-16 10:25:00,22.7,22.71,22.66,22.68,35200.0,15.5787,15.5856,15.5512,15.565,35200.0
2009-11-16 10:30:00,22.68,22.73,22.68,22.72,48600.0,15.565,15.5993,15.565,15.5924,48600.0
2009-11-16 10:35:00,22.71,22.74,22.68,22.71,101400.0,15.5856,15.6061,15.565,15.5856,101400.0
2009-11-16 10:40:00,22.71,22.74,22.7,22.72,54800.0,15.5856,15.6061,15.5787,15.5924,54800.0
2009-11-16 10:45:00,22.72,22.74,22.7,22.71,27600.0,15.5924,15.6061,15.5787,15.5856,27600.0
2009-11-16 10:50:00,22.71,22.73,22.69,22.7,33000.0,15.5856,15.5993,15.5718,15.5787,33000.0
2009-11-16 10:55:00,22.69,22.8,22.69,22.78,108400.0,15.5718,15.6473,15.5718,15.6336,108400.0
2009-11-16 11:00:00,22.78,22.8,22.75,22.77,46200.0,15.6336,15.6473,15.613,15.6267,46200.0
2009-11-16 11:05:00,22.77,22.77,22.72,22.74,55600.0,15.6267,15.6267,15.5924,15.6061,55600.0
2009-11-16 11:10:00,22.74,22.76,22.68,22.71,43000.0,15.6061,15.6199,15.565,15.5856,43000.0
2009-11-16 11:15:00,22.71,22.71,22.66,22.68,20600.0,15.5856,15.5856,15.5512,15.565,20600.0
2009-11-16 11:20:00,22.69,22.71,22.68,22.7,185800.0,15.5718,15.5856,15.565,15.5787,185800.0
2009-11-16 11:25:00,22.68,22.74,22.68,22.71,34000.0,15.565,15.6061,15.565,15.5856,34000.0
2009-11-16 11:30:00,22.71,22.8,22.71,22.76,47400.0,15.5856,15.6473,15.5856,15.6199,47400.0
2009-11-16 11:35:00,22.75,22.75,22.7,22.7,40000.0,15.613,15.613,15.5787,15.5787,40000.0
2009-11-16 11:40:00,22.71,22.71,22.68,22.68,49800.0,15.5856,15.5856,15.565,15.565,49800.0
2009-11-16 11:45:00,22.69,22.73,22.69,22.73,38000.0,15.5718,15.5993,15.5718,15.5993,38000.0
2009-11-16 11:50:00,22.73,22.74,22.68,22.69,31600.0,15.5993,15.6061,15.565,15.5718,31600.0
2009-11-16 11:55:00,22.68,22.68,22.51,22.56,106400.0,15.565,15.565,15.4483,15.4826,106400.0
2009-11-16 12:00:00,22.56,22.66,22.56,22.63,60600.0,15.4826,15.5512,15.4826,15.5307,60600.0
2009-11-16 12:05:00,22.63,22.66,22.61,22.63,50000.0,15.5307,15.5512,15.5169,15.5307,50000.0
2009-11-16 12:10:00,22.64,22.71,22.64,22.71,28000.0,15.5375,15.5856,15.5375,15.5856,28000.0
2009-11-16 12:15:00,22.7,22.7,22.61,22.64,80000.0,15.5787,15.5787,15.5169,15.5375,80000.0
2009-11-16 12:20:00,22.64,22.66,22.59,22.64,39000.0,15.5375,15.5512,15.5032,15.5375,39000.0
2009-11-16 12:25:00,22.65,22.66,22.63,22.64,25400.0,15.5444,15.5512,15.5307,15.5375,25400.0
2009-11-16 12:30:00,22.65,22.65,22.59,22.61,32800.0,15.5444,15.5444,15.5032,15.5169,32800.0
2009-11-16 12:35:00,22.61,22.68,22.61,22.68,23400.0,15.5169,15.565,15.5169,15.565,23400.0
2009-11-16 12:40:00,22.67,22.71,22.64,22.71,31800.0,15.5581,15.5856,15.5375,15.5856,31800.0
2009-11-16 12:45:00,22.7,22.73,22.69,22.73,22800.0,15.5787,15.5993,15.5718,15.5993,22800.0
2009-11-16 12:50:00,22.73,22.73,22.68,22.7,37200.0,15.5993,15.5993,15.565,15.5787,37200.0
2009-11-16 12:55:00,22.7,22.73,22.69,22.73,52400.0,15.5787,15.5993,15.5718,15.5993,52400.0
2009-11-16 13:00:00,22.73,22.75,22.72,22.74,46200.0,15.5993,15.613,15.5924,15.6061,46200.0
2009-11-16 13:05:00,22.74,22.74,22.72,22.72,19400.0,15.6061,15.6061,15.5924,15.5924,19400.0
2009-11-16 13:10:00,22.73,22.75,22.66,22.66,61000.0,15.5993,15.613,15.5512,15.5512,61000.0
2009-11-16 13:15:00,22.67,22.68,22.64,22.67,50600.0,15.5581,15.565,15.5375,15.5581,50600.0
2009-11-16 13:20:00,22.66,22.69,22.66,22.68,16000.0,15.5512,15.5718,15.5512,15.565,16000.0
2009-11-16 13:25:00,22.68,22.71,22.68,22.7,9800.0,15.565,15.5856,15.565,15.5787,9800.0
2009-11-16 13:30:00,22.71,22.75,22.7,22.75,31400.0,15.5856,15.613,15.5787,15.613,31400.0
2009-11-16 13:35:00,22.75,22.79,22.75,22.75,25600.0,15.613,15.6405,15.613,15.613,25600.0
2009-11-16 13:40:00,22.75,22.77,22.74,22.75,21600.0,15.613,15.6267,15.6061,15.613,21600.0
2009-11-16 13:45:00,22.75,22.75,22.68,22.69,37800.0,15.613,15.613,15.565,15.5718,37800.0
2009-11-16 13:50:00,22.68,22.7,22.67,22.68,26600.0,15.565,15.5787,15.5581,15.565,26600.0
2009-11-16 13:55:00,22.68,22.69,22.67,22.68,17600.0,15.565,15.5718,15.5581,15.565,17600.0
2009-11-16 14:00:00,22.69,22.78,22.68,22.75,91400.0,15.5718,15.6336,15.565,15.613,91400.0
2009-11-16 14:05:00,22.75,22.78,22.73,22.77,36400.0,15.613,15.6336,15.5993,15.6267,36400.0
2009-11-16 14:10:00,22.77,22.78,22.75,22.78,27400.0,15.6267,15.6336,15.613,15.6336,27400.0
2009-11-16 14:15:00,22.78,22.8,22.77,22.79,54600.0,15.6336,15.6473,15.6267,15.6405,54600.0
2009-11-16 14:20:00,22.8,22.81,22.75,22.77,21000.0,15.6473,15.6542,15.613,15.6267,21000.0
2009-11-16 14:25:00,22.77,22.79,22.75,22.75,25800.0,15.6267,15.6405,15.613,15.613,25800.0
2009-11-16 14:30:00,22.76,22.82,22.76,22.79,31200.0,15.6199,15.661,15.6199,15.6405,31200.0
2009-11-16 14:35:00,22.79,22.82,22.78,22.82,53800.0,15.6405,15.661,15.6336,15.661,53800.0
2009-11-16 14:40:00,22.82,22.85,22.81,22.84,41000.0,15.661,15.6816,15.6542,15.6748,41000.0
2009-11-16 14:45:00,22.84,22.84,22.78,22.79,45000.0,15.6748,15.6748,15.6336,15.6405,45000.0
2009-11-16 14:50:00,22.79,22.8,22.77,22.77,21800.0,15.6405,15.6473,15.6267,15.6267,21800.0
2009-11-16 14:55:00,22.76,22.81,22.75,22.81,62600.0,15.6199,15.6542,15.613,15.6542,62600.0
2009-11-16 15:00:00,22.81,22.84,22.8,22.81,76000.0,15.6542,15.6748,15.6473,15.6542,76000.0
2009-11-16 15:05:00,22.81,22.86,22.8,22.83,131200.0,15.6542,15.6885,15.6473,15.6679,131200.0
2009-11-16 15:10:00,22.84,22.84,22.71,22.71,83800.0,15.6748,15.6748,15.5856,15.5856,83800.0
2009-11-16 15:15:00,22.71,22.71,22.58,22.58,124200.0,15.5856,15.5856,15.4963,15.4963,124200.0
2009-11-16 15:20:00,22.58,22.63,22.56,22.58,129600.0,15.4963,15.5307,15.4826,15.4963,129600.0
2009-11-16 15:25:00,22.58,22.61,22.48,22.52,102200.0,15.4963,15.5169,15.4277,15.4552,102200.0
2009-11-16 15:30:00,22.51,22.56,22.51,22.52,92400.0,15.4483,15.4826,15.4483,15.4552,92400.0
2009-11-16 15:35:00,22.52,22.64,22.52,22.64,155800.0,15.4552,15.5375,15.4552,15.5375,155800.0
2009-11-16 15:40:00,22.64,22.68,22.59,22.62,239800.0,15.5375,15.565,15.5032,15.5238,239800.0
2009-11-16 15:45:00,22.61,22.66,22.6,22.63,153200.0,15.5169,15.5512,15.5101,15.5307,153200.0
2009-11-16 15:50:00,22.63,22.71,22.63,22.68,207400.0,15.5307,15.5856,15.5307,15.565,207400.0
2009-11-16 15:55:00,22.68,22.71,22.66,22.67,427800.0,15.565,15.5856,15.5512,15.5581,427800.0
2009-11-17 09:30:00,22.64,22.64,22.43,22.58,165200.0,15.5375,15.5375,15.3934,15.4963,165200.0
2009-11-17 09:35:00,22.58,22.59,22.47,22.5,81400.0,15.4963,15.5032,15.4208,15.4414,81400.0
2009-11-17 09:40:00,22.5,22.68,22.5,22.58,49200.0,15.4414,15.565,15.4414,15.4963,49200.0
2009-11-17 09:45:00,22.58,22.66,22.58,22.63,60800.0,15.4963,15.5512,15.4963,15.5307,60800.0
2009-11-17 09:50:00,22.62,22.68,22.58,22.64,88200.0,15.5238,15.565,15.4963,15.5375,88200.0
2009-11-17 09:55:00,22.63,22.66,22.56,22.57,95600.0,15.5307,15.5512,15.4826,15.4895,95600.0
2009-11-17 10:00:00,22.57,22.59,22.5,22.54,66600.0,15.4895,15.5032,15.4414,15.4689,66600.0
2009-11-17 10:05:00,22.54,22.56,22.5,22.52,70200.0,15.4689,15.4826,15.4414,15.4552,70200.0
2009-11-17 10:10:00,22.52,22.56,22.52,22.54,36800.0,15.4552,15.4826,15.4552,15.4689,36800.0
2009-11-17 10:15:00,22.54,22.6,22.52,22.58,61400.0,15.4689,15.5101,15.4552,15.4963,61400.0
2009-11-17 10:20:00,22.58,22.61,22.56,22.59,48000.0,15.4963,15.5169,15.4826,15.5032,48000.0
2009-11-17 10:25:00,22.59,22.59,22.53,22.53,53000.0,15.5032,15.5032,15.462,15.462,53000.0
2009-11-17 10:30:00,22.53,22.54,22.49,22.5,155200.0,15.462,15.4689,15.4346,15.4414,155200.0
2009-11-17 10:35:00,22.5,22.5,22.45,22.46,36400.0,15.4414,15.4414,15.4071,15.414,36400.0
2009-11-17 10:40:00,22.45,22.45,22.42,22.43,63800.0,15.4071,15.4071,15.3865,15.3934,63800.0
2009-11-17 10:45:00,22.43,22.49,22.43,22.45,78200.0,15.3934,15.4346,15.3934,15.4071,78200.0
2009-11-17 10:50:00,22.45,22.49,22.41,22.43,78400.0,15.4071,15.4346,15.3797,15.3934,78400.0
2009-11-17 10:55:00,22.43,22.45,22.39,22.44,80000.0,15.3934,15.4071,15.3659,15.4003,80000.0
2009-11-17 11:00:00,22.43,22.45,22.38,22.4,74400.0,15.3934,15.4071,15.3591,15.3728,74400.0
2009-11-17 11:05:00,22.41,22.43,22.4,22.4,40800.0,15.3797,15.3934,15.3728,15.3728,40800.0
2009-11-17 11:10:00,22.4,22.41,22.36,22.39,48000.0,15.3728,15.3797,15.3454,15.3659,48000.0
2009-11-17 11:15:00,22.39,22.39,22.32,22.34,56200.0,15.3659,15.3659,15.3179,15.3316,56200.0
2009-11-17 11:20:00,22.33,22.41,22.32,22.39,52400.0,15.3248,15.3797,15.3179,15.3659,52400.0
2009-11-17 11:25:00,22.39,22.43,22.38,22.42,28600.0,15.3659,15.3934,15.3591,15.3865,28600.0
2009-11-17 11:30:00,22.42,22.45,22.4,22.45,27600.0,15.3865,15.4071,15.3728,15.4071,27600.0
2009-11-17 11:35:00,22.45,22.49,22.45,22.48,39200.0,15.4071,15.4346,15.4071,15.4277,39200.0
2009-11-17 11:40:00,22.49,22.5,22.45,22.48,27400.0,15.4346,15.4414,15.4071,15.4277,27400.0
2009-11-17 11:45:00,22.48,22.49,22.44,22.49,42400.0,15.4277,15.4346,15.4003,15.4346,42400.0
2009-11-17 11:50:00,22.49,22.5,22.48,22.48,55200.0,15.4346,15.4414,15.4277,15.4277,55200.0
2009-11-17 11:55:00,22.49,22.5,22.47,22.49,40600.0,15.4346,15.4414,15.4208,15.4346,40600.0
2009-11-17 12:00:00,22.49,22.5,22.49,22.5,42600.0,15.4346,15.4414,15.4346,15.4414,42600.0
2009-11-17 12:05:00,22.5,22.52,22.49,22.52,95200.0,15.4414,15.4552,15.4346,15.4552,95200.0
2009-11-17 12:10:00,22.52,22.56,22.51,22.54,60000.0,15.4552,15.4826,15.4483,15.4689,60000.0
2009-11-17 12:15:00,22.53,22.56,22.52,22.53,69000.0,15.462,15.4826,15.4552,15.462,69000.0
2009-11-17 12:20:00,22.53,22.58,22.53,22.58,64000.0,15.462,15.4963,15.462,15.4963,64000.0
2009-11-17 12:25:00,22.57,22.58,22.52,22.52,67600.0,15.4895,15.4963,15.4552,15.4552,67600.0
2009-11-17 12:30:00,22.52,22.58,22.52,22.58,74200.0,15.4552,15.4963,15.4552,15.4963,74200.0
2009-11-17 12:35:00,22.58,22.58,22.55,22.58,60400.0,15.4963,15.4963,15.4758,15.4963,60400.0
2009-11-17 12:40:00,22.58,22.58,22.54,22.55,30600.0,15.4963,15.4963,15.4689,15.4758,30600.0
2009-11-17 12:45:00,22.55,22.55,22.5,22.5,42000.0,15.4758,15.4758,15.4414,15.4414,42000.0
2009-11-17 12:50:00,22.5,22.53,22.5,22.5,44400.0,15.4414,15.462,15.4414,15.4414,44400.0
2009-11-17 12:55:00,22.5,22.55,22.5,22.55,20200.0,15.4414,15.4758,15.4414,15.4758,20200.0
2009-11-17 13:00:00,22.55,22.58,22.52,22.54,59000.0,15.4758,15.4963,15.4552,15.4689,59000.0
2009-11-17 13:05:00,22.53,22.57,22.52,22.57,30600.0,15.462,15.4895,15.4552,15.4895,30600.0
2009-11-17 13:10:00,22.57,22.6,22.56,22.56,43000.0,15.4895,15.5101,15.4826,15.4826,43000.0
2009-11-17 13:15:00,22.56,22.65,22.55,22.65,25600.0,15.4826,15.5444,15.4758,15.5444,25600.0
2009-11-17 13:20:00,22.64,22.65,22.61,22.62,34600.0,15.5375,15.5444,15.5169,15.5238,34600.0
2009-11-17 13:25:00,22.63,22.64,22.6,22.6,21600.0,15.5307,15.5375,15.5101,15.5101,21600.0
2009-11-17 13:30:00,22.6,22.6,22.57,22.58,43800.0,15.5101,15.5101,15.4895,15.4963,43800.0
2009-11-17 13:35:00,22.58,22.61,22.58,22.61,22400.0,15.4963,15.5169,15.4963,15.5169,22400.0
2009-11-17 13:40:00,22.61,22.63,22.59,22.62,79800.0,15.5169,15.5307,15.5032,15.5238,79800.0
2009-11-17 13:45:00,22.62,22.63,22.56,22.57,60400.0,15.5238,15.5307,15.4826,15.4895,60400.0
2009-11-17 13:50:00,22.57,22.58,22.54,22.57,71800.0,15.4895,15.4963,15.4689,15.4895,71800.0
2009-11-17 13:55:00,22.57,22.58,22.54,22.57,58000.0,15.4895,15.4963,15.4689,15.4895,58000.0
2009-11-17 14:00:00,22.57,22.57,22.54,22.56,25200.0,15.4895,15.4895,15.4689,15.4826,25200.0
2009-11-17 14:05:00,22.56,22.57,22.52,22.53,25000.0,15.4826,15.4895,15.4552,15.462,25000.0
2009-11-17 14:10:00,22.53,22.54,22.51,22.53,26400.0,15.462,15.4689,15.4483,15.462,26400.0
2009-11-17 14:15:00,22.53,22.54,22.52,22.53,31200.0,15.462,15.4689,15.4552,15.462,31200.0
2009-11-17 14:20:00,22.53,22.54,22.49,22.49,18800.0,15.462,15.4689,15.4346,15.4346,18800.0
2009-11-17 14:25:00,22.49,22.52,22.49,22.5,48600.0,15.4346,15.4552,15.4346,15.4414,48600.0
2009-11-17 14:30:00,22.52,22.52,22.5,22.52,28400.0,15.4552,15.4552,15.4414,15.4552,28400.0
2009-11-17 14:35:00,22.52,22.55,22.52,22.55,33000.0,15.4552,15.4758,15.4552,15.4758,33000.0
2009-11-17 14:40:00,22.54,22.58,22.54,22.56,28000.0,15.4689,15.4963,15.4689,15.4826,28000.0
2009-11-17 14:45:00,22.56,22.56,22.52,22.52,19000.0,15.4826,15.4826,15.4552,15.4552,19000.0
2009-11-17 14:50:00,22.52,22.52,22.48,22.52,36000.0,15.4552,15.4552,15.4277,15.4552,36000.0
2009-11-17 14:55:00,22.52,22.57,22.5,22.57,71200.0,15.4552,15.4895,15.4414,15.4895,71200.0
2009-11-17 15:00:00,22.57,22.59,22.56,22.59,70600.0,15.4895,15.5032,15.4826,15.5032,70600.0
2009-11-17 15:05:00,22.6,22.64,22.59,22.61,84400.0,15.5101,15.5375,15.5032,15.5169,84400.0
2009-11-17 15:10:00,22.61,22.65,22.61,22.64,72200.0,15.5169,15.5444,15.5169,15.5375,72200.0
2009-11-17 15:15:00,22.65,22.65,22.62,22.64,75800.0,15.5444,15.5444,15.5238,15.5375,75800.0
2009-11-17 15:20:00,22.64,22.65,22.64,22.64,58200.0,15.5375,15.5444,15.5375,15.5375,58200.0
2009-11-17 15:25:00,22.64,22.65,22.63,22.63,63600.0,15.5375,15.5444,15.5307,15.5307,63600.0
2009-11-17 15:30:00,22.63,22.65,22.61,22.63,83800.0,15.5307,15.5444,15.5169,15.5307,83800.0
2009-11-17 15:35:00,22.63,22.63,22.56,22.59,111800.0,15.5307,15.5307,15.4826,15.5032,111800.0
2009-11-17 15:40:00,22.59,22.61,22.58,22.6,135600.0,15.5032,15.5169,15.4963,15.5101,135600.0
2009-11-17 15:45:00,22.6,22.65,22.6,22.65,133200.0,15.5101,15.5444,15.5101,15.5444,133200.0
2009-11-17 15:50:00,22.65,22.65,22.61,22.63,142400.0,15.5444,15.5444,15.5169,15.5307,142400.0
2009-11-17 15:55:00,22.62,22.63,22.6,22.62,199200.0,15.5238,15.5307,15.5101,15.5238,199200.0
2009-11-18 09:30:00,22.55,22.59,22.43,22.58,142400.0,15.4758,15.5032,15.3934,15.4963,142400.0
2009-11-18 09:35:00,22.57,22.6,22.54,22.58,87600.0,15.4895,15.5101,15.4689,15.4963,87600.0
2009-11-18 09:40:00,22.56,22.68,22.54,22.63,88000.0,15.4826,15.565,15.4689,15.5307,88000.0
2009-11-18 09:45:00,22.63,22.66,22.54,22.54,93600.0,15.5307,15.5512,15.4689,15.4689,93600.0
2009-11-18 09:50:00,22.55,22.55,22.43,22.52,67400.0,15.4758,15.4758,15.3934,15.4552,67400.0
2009-11-18 09:55:00,22.5,22.52,22.43,22.5,39400.0,15.4414,15.4552,15.3934,15.4414,39400.0
2009-11-18 10:00:00,22.49,22.55,22.48,22.5,54600.0,15.4346,15.4758,15.4277,15.4414,54600.0
2009-11-18 10:05:00,22.5,22.55,22.49,22.53,58200.0,15.4414,15.4758,15.4346,15.462,58200.0
2009-11-18 10:10:00,22.54,22.55,22.44,22.5,71200.0,15.4689,15.4758,15.4003,15.4414,71200.0
2009-11-18 10:15:00,22.5,22.55,22.47,22.54,52800.0,15.4414,15.4758,15.4208,15.4689,52800.0
2009-11-18 10:20:00,22.54,22.57,22.43,22.55,95400.0,15.4689,15.4895,15.3934,15.4758,95400.0
2009-11-18 10:25:00,22.55,22.61,22.48,22.5,78200.0,15.4758,15.5169,15.4277,15.4414,78200.0
2009-11-18 10:30:00,22.5,22.57,22.49,22.56,66200.0,15.4414,15.4895,15.4346,15.4826,66200.0
2009-11-18 10:35:00,22.56,22.61,22.55,22.61,32400.0,15.4826,15.5169,15.4758,15.5169,32400.0
2009-11-18 10:40:00,22.62,22.68,22.62,22.64,62600.0,15.5238,15.565,15.5238,15.5375,62600.0
2009-11-18 10:45:00,22.64,22.66,22.6,22.6,55400.0,15.5375,15.5512,15.5101,15.5101,55400.0
2009-11-18 10:50:00,22.6,22.6,22.55,22.58,28400.0,15.5101,15.5101,15.4758,15.4963,28400.0
2009-11-18 10:55:00,22.58,22.58,22.51,22.52,126400.0,15.4963,15.4963,15.4483,15.4552,126400.0
2009-11-18 11:00:00,22.52,22.53,22.5,22.5,161400.0,15.4552,15.462,15.4414,15.4414,161400.0
2009-11-18 11:05:00,22.5,22.52,22.49,22.52,100800.0,15.4414,15.4552,15.4346,15.4552,100800.0
2009-11-18 11:10:00,22.52,22.53,22.41,22.46,102800.0,15.4552,15.462,15.3797,15.414,102800.0
2009-11-18 11:15:00,22.47,22.47,22.44,22.47,36800.0,15.4208,15.4208,15.4003,15.4208,36800.0
2009-11-18 11:20:00,22.47,22.47,22.39,22.43,143800.0,15.4208,15.4208,15.3659,15.3934,143800.0
2009-11-18 11:25:00,22.43,22.48,22.43,22.45,43600.0,15.3934,15.4277,15.3934,15.4071,43600.0
2009-11-18 11:30:00,22.45,22.46,22.42,22.43,29800.0,15.4071,15.414,15.3865,15.3934,29800.0
2009-11-18 11:35:00,22.43,22.45,22.43,22.44,24600.0,15.3934,15.4071,15.3934,15.4003,24600.0
2009-11-18 11:40:00,22.44,22.46,22.43,22.46,32800.0,15.4003,15.414,15.3934,15.414,32800.0
2009-11-18 11:45:00,22.46,22.47,22.43,22.43,37200.0,15.414,15.4208,15.3934,15.3934,37200.0
2009-11-18 11:50:00,22.43,22.43,22.39,22.4,35600.0,15.3934,15.3934,15.3659,15.3728,35600.0
2009-11-18 11:55:00,22.41,22.41,22.38,22.4,52800.0,15.3797,15.3797,15.3591,15.3728,52800.0
2009-11-18 12:00:00,22.39,22.41,22.36,22.39,52600.0,15.3659,15.3797,15.3454,15.3659,52600.0
2009-11-18 12:05:00,22.39,22.41,22.38,22.39,24800.0,15.3659,15.3797,15.3591,15.3659,24800.0
2009-11-18 12:10:00,22.39,22.42,22.39,22.41,32200.0,15.3659,15.3865,15.3659,15.3797,32200.0
2009-11-18 12:15:00,22.41,22.42,22.36,22.38,26200.0,15.3797,15.3865,15.3454,15.3591,26200.0
2009-11-18 12:20:00,22.38,22.41,22.38,22.4,28200.0,15.3591,15.3797,15.3591,15.3728,28200.0
2009-11-18 12:25:00,22.4,22.4,22.35,22.39,38200.0,15.3728,15.3728,15.3385,15.3659,38200.0
2009-11-18 12:30:00,22.39,22.42,22.38,22.4,34400.0,15.3659,15.3865,15.3591,15.3728,34400.0
2009-11-18 12:35:00,22.41,22.42,22.38,22.41,25600.0,15.3797,15.3865,15.3591,15.3797,25600.0
2009-11-18 12:40:00,22.41,22.42,22.39,22.41,35800.0,15.3797,15.3865,15.3659,15.3797,35800.0
2009-11-18 12:45:00,22.41,22.42,22.35,22.36,50000.0,15.3797,15.3865,15.3385,15.3454,50000.0
2009-11-18 12:50:00,22.35,22.36,22.33,22.34,44800.0,15.3385,15.3454,15.3248,15.3316,44800.0
2009-11-18 12:55:00,22.33,22.35,22.29,22.3,56800.0,15.3248,15.3385,15.2973,15.3042,56800.0
2009-11-18 13:00:00,22.3,22.31,22.26,22.28,59000.0,15.3042,15.311,15.2767,15.2905,59000.0
2009-11-18 13:05:00,22.28,22.31,22.25,22.31,188800.0,15.2905,15.311,15.2699,15.311,188800.0
2009-11-18 13:10:00,22.31,22.38,22.31,22.37,78200.0,15.311,15.3591,15.311,15.3522,78200.0
2009-11-18 13:15:00,22.37,22.37,22.31,22.32,33000.0,15.3522,15.3522,15.311,15.3179,33000.0
2009-11-18 13:20:00,22.32,22.32,22.3,22.32,22800.0,15.3179,15.3179,15.3042,15.3179,22800.0
2009-11-18 13:25:00,22.31,22.35,22.29,22.35,30400.0,15.311,15.3385,15.2973,15.3385,30400.0
2009-11-18 13:30:00,22.35,22.4,22.35,22.37,72200.0,15.3385,15.3728,15.3385,15.3522,72200.0
2009-11-18 13:35:00,22.37,22.43,22.37,22.43,28200.0,15.3522,15.3934,15.3522,15.3934,28200.0
2009-11-18 13:40:00,22.43,22.45,22.41,22.43,73600.0,15.3934,15.4071,15.3797,15.3934,73600.0
2009-11-18 13:45:00,22.45,22.45,22.42,22.42,24400.0,15.4071,15.4071,15.3865,15.3865,24400.0
2009-11-18 13:50:00,22.42,22.43,22.41,22.43,16800.0,15.3865,15.3934,15.3797,15.3934,16800.0
2009-11-18 13:55:00,22.43,22.44,22.41,22.42,30400.0,15.3934,15.4003,15.3797,15.3865,30400.0
2009-11-18 14:00:00,22.42,22.45,22.42,22.43,34800.0,15.3865,15.4071,15.3865,15.3934,34800.0
2009-11-18 14:05:00,22.43,22.48,22.43,22.43,52800.0,15.3934,15.4277,15.3934,15.3934,52800.0
2009-11-18 14:10:00,22.44,22.46,22.42,22.42,36000.0,15.4003,15.414,15.3865,15.3865,36000.0
2009-11-18 14:15:00,22.41,22.42,22.39,22.39,50600.0,15.3797,15.3865,15.3659,15.3659,50600.0
2009-11-18 14:20:00,22.39,22.43,22.39,22.41,58400.0,15.3659,15.3934,15.3659,15.3797,58400.0
2009-11-18 14:25:00,22.42,22.42,22.41,22.42,23800.0,15.3865,15.3865,15.3797,15.3865,23800.0
2009-11-18 14:30:00,22.41,22.42,22.39,22.4,22800.0,15.3797,15.3865,15.3659,15.3728,22800.0
2009-11-18 14:35:00,22.4,22.42,22.39,22.42,17600.0,15.3728,15.3865,15.3659,15.3865,17600.0
2009-11-18 14:40:00,22.42,22.44,22.39,22.39,17600.0,15.3865,15.4003,15.3659,15.3659,17600.0
2009-11-18 14:45:00,22.39,22.4,22.36,22.39,45000.0,15.3659,15.3728,15.3454,15.3659,45000.0
2009-11-18 14:50:00,22.4,22.4,22.36,22.36,39200.0,15.3728,15.3728,15.3454,15.3454,39200.0
2009-11-18 14:55:00,22.35,22.39,22.35,22.39,22200.0,15.3385,15.3659,15.3385,15.3659,22200.0
2009-11-18 15:00:00,22.39,22.41,22.34,22.35,58200.0,15.3659,15.3797,15.3316,15.3385,58200.0
2009-11-18 15:05:00,22.35,22.39,22.35,22.39,90800.0,15.3385,15.3659,15.3385,15.3659,90800.0
2009-11-18 15:10:00,22.39,22.41,22.36,22.41,50000.0,15.3659,15.3797,15.3454,15.3797,50000.0
2009-11-18 15:15:00,22.41,22.44,22.4,22.41,54200.0,15.3797,15.4003,15.3728,15.3797,54200.0
2009-11-18 15:20:00,22.4,22.4,22.37,22.39,39000.0,15.3728,15.3728,15.3522,15.3659,39000.0
2009-11-18 15:25:00,22.39,22.41,22.38,22.4,58600.0,15.3659,15.3797,15.3591,15.3728,58600.0
2009-11-18 15:30:00,22.39,22.4,22.34,22.37,65200.0,15.3659,15.3728,15.3316,15.3522,65200.0
2009-11-18 15:35:00,22.37,22.41,22.36,22.36,74400.0,15.3522,15.3797,15.3454,15.3454,74400.0
2009-11-18 15:40:00,22.36,22.4,22.36,22.38,116200.0,15.3454,15.3728,15.3454,15.3591,116200.0
2009-11-18 15:45:00,22.38,22.42,22.36,22.42,147000.0,15.3591,15.3865,15.3454,15.3865,147000.0
2009-11-18 15:50:00,22.42,22.43,22.41,22.43,158800.0,15.3865,15.3934,15.3797,15.3934,158800.0
2009-11-18 15:55:00,22.43,22.48,22.42,22.46,360800.0,15.3934,15.4277,15.3865,15.414,360800.0
2009-11-19 09:30:00,22.32,22.35,22.22,22.24,234000.0,15.3179,15.3385,15.2493,15.263,234000.0
2009-11-19 09:35:00,22.24,22.25,22.1,22.13,221400.0,15.263,15.2699,15.1669,15.1875,221400.0
2009-11-19 09:40:00,22.13,22.15,21.89,21.96,296200.0,15.1875,15.2012,15.0228,15.0708,296200.0
2009-11-19 09:45:00,21.94,21.97,21.84,21.92,220000.0,15.0571,15.0777,14.9885,15.0434,220000.0
2009-11-19 09:50:00,21.91,22.02,21.86,21.93,161600.0,15.0365,15.112,15.0022,15.0503,161600.0
2009-11-19 09:55:00,21.93,21.98,21.91,21.91,74000.0,15.0503,15.0846,15.0365,15.0365,74000.0
2009-11-19 10:00:00,21.92,21.95,21.75,21.75,263400.0,15.0434,15.064,14.9267,14.9267,263400.0
2009-11-19 10:05:00,21.75,21.8,21.73,21.77,114200.0,14.9267,14.961,14.913,14.9404,114200.0
2009-11-19 10:10:00,21.77,21.82,21.77,21.8,67200.0,14.9404,14.9748,14.9404,14.961,67200.0
2009-11-19 10:15:00,21.8,21.83,21.78,21.78,81400.0,14.961,14.9816,14.9473,14.9473,81400.0
2009-11-19 10:20:00,21.79,21.88,21.79,21.86,87800.0,14.9542,15.0159,14.9542,15.0022,87800.0
2009-11-19 10:25:00,21.86,21.86,21.81,21.81,75400.0,15.0022,15.0022,14.9679,14.9679,75400.0
2009-11-19 10:30:00,21.81,21.81,21.71,21.75,170000.0,14.9679,14.9679,14.8993,14.9267,170000.0
2009-11-19 10:35:00,21.74,21.77,21.71,21.73,69200.0,14.9199,14.9404,14.8993,14.913,69200.0
2009-11-19 10:40:00,21.73,21.76,21.7,21.73,73800.0,14.913,14.9336,14.8924,14.913,73800.0
2009-11-19 10:45:00,21.73,21.73,21.65,21.68,95000.0,14.913,14.913,14.8581,14.8787,95000.0
2009-11-19 10:50:00,21.68,21.68,21.63,21.66,121600.0,14.8787,14.8787,14.8444,14.865,121600.0
2009-11-19 10:55:00,21.67,21.69,21.65,21.65,63600.0,14.8718,14.8855,14.8581,14.8581,63600.0
2009-11-19 11:00:00,21.65,21.67,21.61,21.66,72600.0,14.8581,14.8718,14.8306,14.865,72600.0
2009-11-19 11:05:00,21.66,21.68,21.62,21.64,92400.0,14.865,14.8787,14.8375,14.8512,92400.0
2009-11-19 11:10:00,21.64,21.68,21.63,21.68,57600.0,14.8512,14.8787,14.8444,14.8787,57600.0
2009-11-19 11:15:00,21.67,21.71,21.64,21.65,65600.0,14.8718,14.8993,14.8512,14.8581,65600.0
2009-11-19 11:20:00,21.65,21.66,21.61,21.63,58600.0,14.8581,14.865,14.8306,14.8444,58600.0
2009-11-19 11:25:00,21.62,21.68,21.61,21.68,46600.0,14.8375,14.8787,14.8306,14.8787,46600.0
2009-11-19 11:30:00,21.67,21.68,21.66,21.66,36400.0,14.8718,14.8787,14.865,14.865,36400.0
2009-11-19 11:35:00,21.66,21.69,21.65,21.66,86200.0,14.865,14.8855,14.8581,14.865,86200.0
2009-11-19 11:40:00,21.66,21.73,21.66,21.72,52400.0,14.865,14.913,14.865,14.9061,52400.0
2009-11-19 11:45:00,21.72,21.72,21.66,21.66,52200.0,14.9061,14.9061,14.865,14.865,52200.0
2009-11-19 11:50:00,21.66,21.7,21.66,21.7,37000.0,14.865,14.8924,14.865,14.8924,37000.0
2009-11-19 11:55:00,21.7,21.73,21.69,21.7,36200.0,14.8924,14.913,14.8855,14.8924,36200.0
2009-11-19 12:00:00,21.7,21.71,21.66,21.68,115600.0,14.8924,14.8993,14.865,14.8787,115600.0
2009-11-19 12:05:00,21.68,21.72,21.67,21.72,33600.0,14.8787,14.9061,14.8718,14.9061,33600.0
2009-11-19 12:10:00,21.72,21.74,21.7,21.71,38600.0,14.9061,14.9199,14.8924,14.8993,38600.0
2009-11-19 12:15:00,21.71,21.74,21.71,21.73,35600.0,14.8993,14.9199,14.8993,14.913,35600.0
2009-11-19 12:20:00,21.72,21.76,21.71,21.72,48400.0,14.9061,14.9336,14.8993,14.9061,48400.0
2009-11-19 12:25:00,21.72,21.77,21.72,21.77,41200.0,14.9061,14.9404,14.9061,14.9404,41200.0
2009-11-19 12:30:00,21.77,21.86,21.77,21.85,151800.0,14.9404,15.0022,14.9404,14.9953,151800.0
2009-11-19 12:35:00,21.85,21.88,21.85,21.88,52400.0,14.9953,15.0159,14.9953,15.0159,52400.0
2009-11-19 12:40:00,21.88,21.88,21.85,21.86,32400.0,15.0159,15.0159,14.9953,15.0022,32400.0
2009-11-19 12:45:00,21.86,21.86,21.82,21.82,30200.0,15.0022,15.0022,14.9748,14.9748,30200.0
2009-11-19 12:50:00,21.81,21.81,21.78,21.79,68600.0,14.9679,14.9679,14.9473,14.9542,68600.0
2009-11-19 12:55:00,21.8,21.82,21.79,21.82,24400.0,14.961,14.9748,14.9542,14.9748,24400.0
2009-11-19 13:00:00,21.82,21.85,21.82,21.82,47400.0,14.9748,14.9953,14.9748,14.9748,47400.0
2009-11-19 13:05:00,21.81,21.86,21.81,21.85,41000.0,14.9679,15.0022,14.9679,14.9953,41000.0
2009-11-19 13:10:00,21.85,21.85,21.8,21.8,60600.0,14.9953,14.9953,14.961,14.961,60600.0
2009-11-19 13:15:00,21.8,21.81,21.79,21.8,60000.0,14.961,14.9679,14.9542,14.961,60000.0
2009-11-19 13:20:00,21.8,21.83,21.79,21.83,45200.0,14.961,14.9816,14.9542,14.9816,45200.0
2009-11-19 13:25:00,21.83,21.84,21.82,21.82,25200.0,14.9816,14.9885,14.9748,14.9748,25200.0
2009-11-19 13:30:00,21.82,21.84,21.81,21.82,30400.0,14.9748,14.9885,14.9679,14.9748,30400.0
2009-11-19 13:35:00,21.81,21.87,21.81,21.85,60000.0,14.9679,15.0091,14.9679,14.9953,60000.0
2009-11-19 13:40:00,21.86,21.86,21.82,21.84,46000.0,15.0022,15.0022,14.9748,14.9885,46000.0
2009-11-19 13:45:00,21.84,21.87,21.84,21.86,41400.0,14.9885,15.0091,14.9885,15.0022,41400.0
2009-11-19 13:50:00,21.86,21.89,21.86,21.88,28000.0,15.0022,15.0228,15.0022,15.0159,28000.0
2009-11-19 13:55:00,21.88,21.89,21.85,21.88,45800.0,15.0159,15.0228,14.9953,15.0159,45800.0
2009-11-19 14:00:00,21.87,21.88,21.86,21.87,47600.0,15.0091,15.0159,15.0022,15.0091,47600.0
2009-11-19 14:05:00,21.87,21.87,21.82,21.83,105000.0,15.0091,15.0091,14.9748,14.9816,105000.0
2009-11-19 14:10:00,21.83,21.85,21.8,21.83,63000.0,14.9816,14.9953,14.961,14.9816,63000.0
2009-11-19 14:15:00,21.84,21.86,21.84,21.86,28800.0,14.9885,15.0022,14.9885,15.0022,28800.0
2009-11-19 14:20:00,21.85,21.91,21.85,21.91,67800.0,14.9953,15.0365,14.9953,15.0365,67800.0
2009-11-19 14:25:00,21.91,21.91,21.86,21.86,66200.0,15.0365,15.0365,15.0022,15.0022,66200.0
2009-11-19 14:30:00,21.86,21.89,21.86,21.89,43600.0,15.0022,15.0228,15.0022,15.0228,43600.0
2009-11-19 14:35:00,21.9,21.9,21.87,21.89,31400.0,15.0297,15.0297,15.0091,15.0228,31400.0
2009-11-19 14:40:00,21.88,21.92,21.87,21.88,125000.0,15.0159,15.0434,15.0091,15.0159,125000.0
2009-11-19 14:45:00,21.88,21.88,21.85,21.86,42200.0,15.0159,15.0159,14.9953,15.0022,42200.0
2009-11-19 14:50:00,21.86,21.92,21.85,21.89,104400.0,15.0022,15.0434,14.9953,15.0228,104400.0
2009-11-19 14:55:00,21.89,21.91,21.86,21.86,59800.0,15.0228,15.0365,15.0022,15.0022,59800.0
2009-11-19 15:00:00,21.86,21.88,21.84,21.85,108000.0,15.0022,15.0159,14.9885,14.9953,108000.0
2009-11-19 15:05:00,21.85,21.87,21.83,21.86,69200.0,14.9953,15.0091,14.9816,15.0022,69200.0
2009-11-19 15:10:00,21.86,21.88,21.82,21.83,196800.0,15.0022,15.0159,14.9748,14.9816,196800.0
2009-11-19 15:15:00,21.83,21.88,21.82,21.86,141600.0,14.9816,15.0159,14.9748,15.0022,141600.0
2009-11-19 15:20:00,21.86,21.88,21.85,21.87,101200.0,15.0022,15.0159,14.9953,15.0091,101200.0
2009-11-19 15:25:00,21.87,21.88,21.83,21.85,71200.0,15.0091,15.0159,14.9816,14.9953,71200.0
2009-11-19 15:30:00,21.85,21.88,21.83,21.86,147000.0,14.9953,15.0159,14.9816,15.0022,147000.0
2009-11-19 15:35:00,21.86,21.88,21.83,21.86,201800.0,15.0022,15.0159,14.9816,15.0022,201800.0
2009-11-19 15:40:00,21.86,22.0,21.85,21.94,267200.0,15.0022,15.0983,14.9953,15.0571,267200.0
2009-11-19 15:45:00,21.94,21.98,21.88,21.92,339800.0,15.0571,15.0846,15.0159,15.0434,339800.0
2009-11-19 15:50:00,21.93,21.95,21.89,21.89,381600.0,15.0503,15.064,15.0228,15.0228,381600.0
2009-11-19 15:55:00,21.89,21.92,21.86,21.9,705600.0,15.0228,15.0434,15.0022,15.0297,705600.0
2009-11-20 09:30:00,22.31,22.39,22.16,22.36,1113200.0,15.311,15.3659,15.2081,15.3454,1113200.0
2009-11-20 09:35:00,22.36,22.42,22.22,22.42,238400.0,15.3454,15.3865,15.2493,15.3865,238400.0
2009-11-20 09:40:00,22.43,22.43,22.35,22.37,163400.0,15.3934,15.3934,15.3385,15.3522,163400.0
2009-11-20 09:45:00,22.38,22.41,22.29,22.39,161200.0,15.3591,15.3797,15.2973,15.3659,161200.0
2009-11-20 09:50:00,22.39,22.5,22.38,22.49,304000.0,15.3659,15.4414,15.3591,15.4346,304000.0
2009-11-20 09:55:00,22.49,22.55,22.43,22.45,211400.0,15.4346,15.4758,15.3934,15.4071,211400.0
2009-11-20 10:00:00,22.45,22.46,22.28,22.32,162800.0,15.4071,15.414,15.2905,15.3179,162800.0
2009-11-20 10:05:00,22.31,22.39,22.27,22.38,137000.0,15.311,15.3659,15.2836,15.3591,137000.0
2009-11-20 10:10:00,22.39,22.45,22.34,22.43,110200.0,15.3659,15.4071,15.3316,15.3934,110200.0
2009-11-20 10:15:00,22.44,22.44,22.36,22.4,57600.0,15.4003,15.4003,15.3454,15.3728,57600.0
2009-11-20 10:20:00,22.41,22.42,22.33,22.35,97200.0,15.3797,15.3865,15.3248,15.3385,97200.0
2009-11-20 10:25:00,22.36,22.36,22.29,22.35,153600.0,15.3454,15.3454,15.2973,15.3385,153600.0
2009-11-20 10:30:00,22.34,22.36,22.29,22.33,141200.0,15.3316,15.3454,15.2973,15.3248,141200.0
2009-11-20 10:35:00,22.34,22.38,22.31,22.34,96600.0,15.3316,15.3591,15.311,15.3316,96600.0
2009-11-20 10:40:00,22.34,22.34,22.29,22.3,120400.0,15.3316,15.3316,15.2973,15.3042,120400.0
2009-11-20 10:45:00,22.3,22.32,22.25,22.3,108800.0,15.3042,15.3179,15.2699,15.3042,108800.0
2009-11-20 10:50:00,22.29,22.31,22.25,22.3,96800.0,15.2973,15.311,15.2699,15.3042,96800.0
2009-11-20 10:55:00,22.3,22.31,22.23,22.25,56400.0,15.3042,15.311,15.2561,15.2699,56400.0
2009-11-20 11:00:00,22.25,22.28,22.22,22.28,89800.0,15.2699,15.2905,15.2493,15.2905,89800.0
2009-11-20 11:05:00,22.28,22.31,22.2,22.23,105000.0,15.2905,15.311,15.2355,15.2561,105000.0
2009-11-20 11:10:00,22.23,22.23,22.18,22.18,128600.0,15.2561,15.2561,15.2218,15.2218,128600.0
2009-11-20 11:15:00,22.18,22.2,22.13,22.16,150200.0,15.2218,15.2355,15.1875,15.2081,150200.0
2009-11-20 11:20:00,22.16,22.16,22.11,22.11,82600.0,15.2081,15.2081,15.1738,15.1738,82600.0
2009-11-20 11:25:00,22.11,22.13,22.07,22.13,130800.0,15.1738,15.1875,15.1463,15.1875,130800.0
2009-11-20 11:30:00,22.13,22.13,22.08,22.11,92800.0,15.1875,15.1875,15.1532,15.1738,92800.0
2009-11-20 11:35:00,22.11,22.13,22.05,22.08,68200.0,15.1738,15.1875,15.1326,15.1532,68200.0
2009-11-20 11:40:00,22.09,22.14,22.07,22.13,48800.0,15.1601,15.1944,15.1463,15.1875,48800.0
2009-11-20 11:45:00,22.13,22.18,22.13,22.14,65400.0,15.1875,15.2218,15.1875,15.1944,65400.0
2009-11-20 11:50:00,22.14,22.18,22.12,22.13,27000.0,15.1944,15.2218,15.1806,15.1875,27000.0
2009-11-20 11:55:00,22.13,22.16,22.11,22.12,39600.0,15.1875,15.2081,15.1738,15.1806,39600.0
2009-11-20 12:00:00,22.11,22.13,22.1,22.11,29000.0,15.1738,15.1875,15.1669,15.1738,29000.0
2009-11-20 12:05:00,22.11,22.13,22.08,22.09,55000.0,15.1738,15.1875,15.1532,15.1601,55000.0
2009-11-20 12:10:00,22.09,22.11,22.06,22.11,22000.0,15.1601,15.1738,15.1395,15.1738,22000.0
2009-11-20 12:15:00,22.11,22.12,22.09,22.09,25000.0,15.1738,15.1806,15.1601,15.1601,25000.0
2009-11-20 12:20:00,22.09,22.09,22.0,22.0,148600.0,15.1601,15.1601,15.0983,15.0983,148600.0
2009-11-20 12:25:00,22.0,22.02,21.99,22.0,78200.0,15.0983,15.112,15.0914,15.0983,78200.0
2009-11-20 12:30:00,22.02,22.05,22.0,22.0,68800.0,15.112,15.1326,15.0983,15.0983,68800.0
2009-11-20 12:35:00,22.0,22.04,22.0,22.02,49600.0,15.0983,15.1257,15.0983,15.112,49600.0
2009-11-20 12:40:00,22.02,22.05,22.01,22.05,28000.0,15.112,15.1326,15.1052,15.1326,28000.0
2009-11-20 12:45:00,22.05,22.07,22.04,22.07,59600.0,15.1326,15.1463,15.1257,15.1463,59600.0
2009-11-20 12:50:00,22.06,22.07,22.03,22.06,48200.0,15.1395,15.1463,15.1189,15.1395,48200.0
2009-11-20 12:55:00,22.06,22.08,22.06,22.07,36200.0,15.1395,15.1532,15.1395,15.1463,36200.0
2009-11-20 13:00:00,22.08,22.1,22.07,22.09,49400.0,15.1532,15.1669,15.1463,15.1601,49400.0
2009-11-20 13:05:00,22.09,22.11,22.07,22.08,56000.0,15.1601,15.1738,15.1463,15.1532,56000.0
2009-11-20 13:10:00,22.08,22.1,22.07,22.09,29400.0,15.1532,15.1669,15.1463,15.1601,29400.0
2009-11-20 13:15:00,22.1,22.1,22.08,22.08,54200.0,15.1669,15.1669,15.1532,15.1532,54200.0
2009-11-20 13:20:00,22.08,22.09,22.07,22.08,22400.0,15.1532,15.1601,15.1463,15.1532,22400.0
2009-11-20 13:25:00,22.08,22.1,22.08,22.09,24400.0,15.1532,15.1669,15.1532,15.1601,24400.0
2009-11-20 13:30:00,22.09,22.11,22.09,22.09,43600.0,15.1601,15.1738,15.1601,15.1601,43600.0
2009-11-20 13:35:00,22.09,22.1,22.06,22.08,34800.0,15.1601,15.1669,15.1395,15.1532,34800.0
2009-11-20 13:40:00,22.08,22.08,22.05,22.07,91000.0,15.1532,15.1532,15.1326,15.1463,91000.0
2009-11-20 13:45:00,22.06,22.13,22.04,22.13,129800.0,15.1395,15.1875,15.1257,15.1875,129800.0
2009-11-20 13:50:00,22.13,22.15,22.11,22.14,66400.0,15.1875,15.2012,15.1738,15.1944,66400.0
2009-11-20 13:55:00,22.14,22.16,22.14,22.16,34800.0,15.1944,15.2081,15.1944,15.2081,34800.0
2009-11-20 14:00:00,22.16,22.19,22.15,22.18,40800.0,15.2081,15.2287,15.2012,15.2218,40800.0
2009-11-20 14:05:00,22.18,22.18,22.14,22.18,33200.0,15.2218,15.2218,15.1944,15.2218,33200.0
2009-11-20 14:10:00,22.17,22.18,22.15,22.15,38600.0,15.215,15.2218,15.2012,15.2012,38600.0
2009-11-20 14:15:00,22.14,22.15,22.12,22.12,29200.0,15.1944,15.2012,15.1806,15.1806,29200.0
2009-11-20 14:20:00,22.12,22.13,22.11,22.11,38000.0,15.1806,15.1875,15.1738,15.1738,38000.0
2009-11-20 14:25:00,22.11,22.15,22.1,22.14,63800.0,15.1738,15.2012,15.1669,15.1944,63800.0
2009-11-20 14:30:00,22.14,22.18,22.13,22.17,78000.0,15.1944,15.2218,15.1875,15.215,78000.0
2009-11-20 14:35:00,22.17,22.21,22.16,22.21,110000.0,15.215,15.2424,15.2081,15.2424,110000.0
2009-11-20 14:40:00,22.21,22.22,22.17,22.17,127200.0,15.2424,15.2493,15.215,15.215,127200.0
2009-11-20 14:45:00,22.17,22.18,22.14,22.16,102000.0,15.215,15.2218,15.1944,15.2081,102000.0
2009-11-20 14:50:00,22.18,22.18,22.15,22.18,54800.0,15.2218,15.2218,15.2012,15.2218,54800.0
2009-11-20 14:55:00,22.18,22.2,22.17,22.18,41000.0,15.2218,15.2355,15.215,15.2218,41000.0
2009-11-20 15:00:00,22.19,22.22,22.18,22.22,94800.0,15.2287,15.2493,15.2218,15.2493,94800.0
2009-11-20 15:05:00,22.23,22.23,22.18,22.19,77600.0,15.2561,15.2561,15.2218,15.2287,77600.0
2009-11-20 15:10:00,22.18,22.24,22.18,22.21,127000.0,15.2218,15.263,15.2218,15.2424,127000.0
2009-11-20 15:15:00,22.21,22.22,22.2,22.22,54200.0,15.2424,15.2493,15.2355,15.2493,54200.0
2009-11-20 15:20:00,22.21,22.25,22.21,22.23,92600.0,15.2424,15.2699,15.2424,15.2561,92600.0
2009-11-20 15:25:00,22.23,22.24,22.2,22.23,81800.0,15.2561,15.263,15.2355,15.2561,81800.0
2009-11-20 15:30:00,22.23,22.25,22.22,22.23,142800.0,15.2561,15.2699,15.2493,15.2561,142800.0
2009-11-20 15:35:00,22.23,22.25,22.21,22.21,167400.0,15.2561,15.2699,15.2424,15.2424,167400.0
2009-11-20 15:40:00,22.22,22.23,22.19,22.2,243800.0,15.2493,15.2561,15.2287,15.2355,243800.0
2009-11-20 15:45:00,22.2,22.2,22.11,22.11,334000.0,15.2355,15.2355,15.1738,15.1738,334000.0
2009-11-20 15:50:00,22.11,22.12,22.04,22.06,536800.0,15.1738,15.1806,15.1257,15.1395,536800.0
2009-11-20 15:55:00,22.06,22.08,22.04,22.06,643200.0,15.1395,15.1532,15.1257,15.1395,643200.0
2009-11-23 09:30:00,22.45,22.45,22.35,22.37,187200.0,15.4071,15.4071,15.3385,15.3522,187200.0
2009-11-23 09:35:00,22.38,22.5,22.38,22.45,93400.0,15.3591,15.4414,15.3591,15.4071,93400.0
2009-11-23 09:40:00,22.45,22.46,22.36,22.4,74000.0,15.4071,15.414,15.3454,15.3728,74000.0
2009-11-23 09:45:00,22.42,22.45,22.36,22.4,129200.0,15.3865,15.4071,15.3454,15.3728,129200.0
2009-11-23 09:50:00,22.4,22.42,22.36,22.4,95000.0,15.3728,15.3865,15.3454,15.3728,95000.0
2009-11-23 09:55:00,22.4,22.44,22.37,22.43,67800.0,15.3728,15.4003,15.3522,15.3934,67800.0
2009-11-23 10:00:00,22.45,22.47,22.4,22.43,128000.0,15.4071,15.4208,15.3728,15.3934,128000.0
2009-11-23 10:05:00,22.44,22.5,22.43,22.48,177400.0,15.4003,15.4414,15.3934,15.4277,177400.0
2009-11-23 10:10:00,22.48,22.5,22.44,22.48,90400.0,15.4277,15.4414,15.4003,15.4277,90400.0
2009-11-23 10:15:00,22.48,22.5,22.48,22.5,107000.0,15.4277,15.4414,15.4277,15.4414,107000.0
2009-11-23 10:20:00,22.5,22.5,22.45,22.47,69000.0,15.4414,15.4414,15.4071,15.4208,69000.0
2009-11-23 10:25:00,22.47,22.49,22.46,22.48,49800.0,15.4208,15.4346,15.414,15.4277,49800.0
2009-11-23 10:30:00,22.48,22.5,22.45,22.5,107000.0,15.4277,15.4414,15.4071,15.4414,107000.0
2009-11-23 10:35:00,22.5,22.53,22.48,22.52,113400.0,15.4414,15.462,15.4277,15.4552,113400.0
2009-11-23 10:40:00,22.52,22.54,22.5,22.52,66400.0,15.4552,15.4689,15.4414,15.4552,66400.0
2009-11-23 10:45:00,22.5,22.5,22.46,22.5,55200.0,15.4414,15.4414,15.414,15.4414,55200.0
2009-11-23 10:50:00,22.5,22.51,22.42,22.45,48000.0,15.4414,15.4483,15.3865,15.4071,48000.0
2009-11-23 10:55:00,22.45,22.48,22.44,22.48,75000.0,15.4071,15.4277,15.4003,15.4277,75000.0
2009-11-23 11:00:00,22.48,22.49,22.45,22.46,58600.0,15.4277,15.4346,15.4071,15.414,58600.0
2009-11-23 11:05:00,22.45,22.47,22.43,22.46,60200.0,15.4071,15.4208,15.3934,15.414,60200.0
2009-11-23 11:10:00,22.47,22.48,22.46,22.46,43000.0,15.4208,15.4277,15.414,15.414,43000.0
2009-11-23 11:15:00,22.46,22.49,22.46,22.49,33400.0,15.414,15.4346,15.414,15.4346,33400.0
2009-11-23 11:20:00,22.49,22.5,22.46,22.46,65800.0,15.4346,15.4414,15.414,15.414,65800.0
2009-11-23 11:25:00,22.47,22.5,22.47,22.47,52200.0,15.4208,15.4414,15.4208,15.4208,52200.0
2009-11-23 11:30:00,22.47,22.51,22.47,22.51,82000.0,15.4208,15.4483,15.4208,15.4483,82000.0
2009-11-23 11:35:00,22.5,22.54,22.49,22.5,75000.0,15.4414,15.4689,15.4346,15.4414,75000.0
2009-11-23 11:40:00,22.5,22.54,22.49,22.54,62600.0,15.4414,15.4689,15.4346,15.4689,62600.0
2009-11-23 11:45:00,22.54,22.54,22.5,22.52,62400.0,15.4689,15.4689,15.4414,15.4552,62400.0
2009-11-23 11:50:00,22.53,22.54,22.5,22.53,44400.0,15.462,15.4689,15.4414,15.462,44400.0
2009-11-23 11:55:00,22.53,22.54,22.47,22.49,54000.0,15.462,15.4689,15.4208,15.4346,54000.0
2009-11-23 12:00:00,22.48,22.49,22.47,22.49,48400.0,15.4277,15.4346,15.4208,15.4346,48400.0
2009-11-23 12:05:00,22.48,22.5,22.46,22.48,40400.0,15.4277,15.4414,15.414,15.4277,40400.0
2009-11-23 12:10:00,22.47,22.48,22.42,22.47,72000.0,15.4208,15.4277,15.3865,15.4208,72000.0
2009-11-23 12:15:00,22.47,22.5,22.46,22.49,34400.0,15.4208,15.4414,15.414,15.4346,34400.0
2009-11-23 12:20:00,22.49,22.5,22.47,22.49,48600.0,15.4346,15.4414,15.4208,15.4346,48600.0
2009-11-23 12:25:00,22.48,22.48,22.45,22.47,33600.0,15.4277,15.4277,15.4071,15.4208,33600.0
2009-11-23 12:30:00,22.45,22.45,22.39,22.4,59800.0,15.4071,15.4071,15.3659,15.3728,59800.0
2009-11-23 12:35:00,22.41,22.45,22.4,22.43,56000.0,15.3797,15.4071,15.3728,15.3934,56000.0
2009-11-23 12:40:00,22.43,22.43,22.38,22.4,30000.0,15.3934,15.3934,15.3591,15.3728,30000.0
2009-11-23 12:45:00,22.4,22.44,22.4,22.41,33600.0,15.3728,15.4003,15.3728,15.3797,33600.0
2009-11-23 12:50:00,22.41,22.43,22.39,22.43,48800.0,15.3797,15.3934,15.3659,15.3934,48800.0
2009-11-23 12:55:00,22.43,22.43,22.4,22.4,31000.0,15.3934,15.3934,15.3728,15.3728,31000.0
2009-11-23 13:00:00,22.39,22.4,22.36,22.39,53400.0,15.3659,15.3728,15.3454,15.3659,53400.0
2009-11-23 13:05:00,22.39,22.4,22.38,22.39,20200.0,15.3659,15.3728,15.3591,15.3659,20200.0
2009-11-23 13:10:00,22.4,22.47,22.4,22.47,94000.0,15.3728,15.4208,15.3728,15.4208,94000.0
2009-11-23 13:15:00,22.47,22.5,22.46,22.5,78600.0,15.4208,15.4414,15.414,15.4414,78600.0
2009-11-23 13:20:00,22.5,22.5,22.48,22.48,47200.0,15.4414,15.4414,15.4277,15.4277,47200.0
2009-11-23 13:25:00,22.48,22.5,22.46,22.48,28200.0,15.4277,15.4414,15.414,15.4277,28200.0
2009-11-23 13:30:00,22.49,22.5,22.48,22.48,43200.0,15.4346,15.4414,15.4277,15.4277,43200.0
2009-11-23 13:35:00,22.49,22.5,22.48,22.5,55000.0,15.4346,15.4414,15.4277,15.4414,55000.0
2009-11-23 13:40:00,22.5,22.52,22.49,22.51,69200.0,15.4414,15.4552,15.4346,15.4483,69200.0
2009-11-23 13:45:00,22.5,22.53,22.49,22.49,54200.0,15.4414,15.462,15.4346,15.4346,54200.0
2009-11-23 13:50:00,22.48,22.5,22.46,22.5,66000.0,15.4277,15.4414,15.414,15.4414,66000.0
2009-11-23 13:55:00,22.5,22.52,22.47,22.5,57000.0,15.4414,15.4552,15.4208,15.4414,57000.0
2009-11-23 14:00:00,22.5,22.52,22.47,22.5,54000.0,15.4414,15.4552,15.4208,15.4414,54000.0
2009-11-23 14:05:00,22.5,22.53,22.49,22.5,78800.0,15.4414,15.462,15.4346,15.4414,78800.0
2009-11-23 14:10:00,22.5,22.5,22.46,22.49,69200.0,15.4414,15.4414,15.414,15.4346,69200.0
2009-11-23 14:15:00,22.49,22.51,22.48,22.51,73600.0,15.4346,15.4483,15.4277,15.4483,73600.0
2009-11-23 14:20:00,22.51,22.53,22.5,22.5,74400.0,15.4483,15.462,15.4414,15.4414,74400.0
2009-11-23 14:25:00,22.51,22.55,22.5,22.55,96200.0,15.4483,15.4758,15.4414,15.4758,96200.0
2009-11-23 14:30:00,22.54,22.55,22.54,22.55,60400.0,15.4689,15.4758,15.4689,15.4758,60400.0
2009-11-23 14:35:00,22.54,22.58,22.54,22.58,139000.0,15.4689,15.4963,15.4689,15.4963,139000.0
2009-11-23 14:40:00,22.58,22.58,22.56,22.57,50600.0,15.4963,15.4963,15.4826,15.4895,50600.0
2009-11-23 14:45:00,22.57,22.59,22.55,22.56,189400.0,15.4895,15.5032,15.4758,15.4826,189400.0
2009-11-23 14:50:00,22.56,22.57,22.55,22.55,27600.0,15.4826,15.4895,15.4758,15.4758,27600.0
2009-11-23 14:55:00,22.55,22.57,22.53,22.54,72200.0,15.4758,15.4895,15.462,15.4689,72200.0
2009-11-23 15:00:00,22.54,22.58,22.54,22.55,126000.0,15.4689,15.4963,15.4689,15.4758,126000.0
2009-11-23 15:05:00,22.55,22.59,22.55,22.57,127400.0,15.4758,15.5032,15.4758,15.4895,127400.0
2009-11-23 15:10:00,22.57,22.61,22.57,22.61,69800.0,15.4895,15.5169,15.4895,15.5169,69800.0
2009-11-23 15:15:00,22.61,22.61,22.56,22.58,75000.0,15.5169,15.5169,15.4826,15.4963,75000.0
2009-11-23 15:20:00,22.58,22.58,22.51,22.51,70200.0,15.4963,15.4963,15.4483,15.4483,70200.0
2009-11-23 15:25:00,22.51,22.52,22.41,22.45,232000.0,15.4483,15.4552,15.3797,15.4071,232000.0
2009-11-23 15:30:00,22.45,22.47,22.38,22.38,112200.0,15.4071,15.4208,15.3591,15.3591,112200.0
2009-11-23 15:35:00,22.38,22.38,22.32,22.38,144600.0,15.3591,15.3591,15.3179,15.3591,144600.0
2009-11-23 15:40:00,22.38,22.42,22.37,22.38,198000.0,15.3591,15.3865,15.3522,15.3591,198000.0
2009-11-23 15:45:00,22.38,22.4,22.33,22.39,202200.0,15.3591,15.3728,15.3248,15.3659,202200.0
2009-11-23 15:50:00,22.39,22.4,22.37,22.39,280400.0,15.3659,15.3728,15.3522,15.3659,280400.0
2009-11-23 15:55:00,22.39,22.44,22.38,22.43,441200.0,15.3659,15.4003,15.3591,15.3934,441200.0
2009-11-24 09:30:00,22.35,22.39,22.17,22.34,28000.0,15.3385,15.3659,15.215,15.3316,28000.0
2009-11-24 09:35:00,22.37,22.4,22.22,22.22,45000.0,15.3522,15.3728,15.2493,15.2493,45000.0
2009-11-24 09:40:00,22.23,22.41,22.11,22.11,228000.0,15.2561,15.3797,15.1738,15.1738,228000.0
2009-11-24 09:45:00,22.11,22.15,22.08,22.15,108800.0,15.1738,15.2012,15.1532,15.2012,108800.0
2009-11-24 09:50:00,22.15,22.17,22.05,22.08,140600.0,15.2012,15.215,15.1326,15.1532,140600.0
2009-11-24 09:55:00,22.08,22.12,22.04,22.07,106800.0,15.1532,15.1806,15.1257,15.1463,106800.0
2009-11-24 10:00:00,22.06,22.21,22.05,22.17,193200.0,15.1395,15.2424,15.1326,15.215,193200.0
2009-11-24 10:05:00,22.17,22.21,22.05,22.13,80200.0,15.215,15.2424,15.1326,15.1875,80200.0
2009-11-24 10:10:00,22.14,22.17,22.06,22.15,109600.0,15.1944,15.215,15.1395,15.2012,109600.0
2009-11-24 10:15:00,22.15,22.18,22.07,22.11,108000.0,15.2012,15.2218,15.1463,15.1738,108000.0
2009-11-24 10:20:00,22.11,22.16,22.08,22.15,66200.0,15.1738,15.2081,15.1532,15.2012,66200.0
2009-11-24 10:25:00,22.16,22.19,22.13,22.14,95600.0,15.2081,15.2287,15.1875,15.1944,95600.0
2009-11-24 10:30:00,22.15,22.23,22.14,22.2,87400.0,15.2012,15.2561,15.1944,15.2355,87400.0
2009-11-24 10:35:00,22.2,22.3,22.2,22.28,145000.0,15.2355,15.3042,15.2355,15.2905,145000.0
2009-11-24 10:40:00,22.29,22.34,22.24,22.27,119600.0,15.2973,15.3316,15.263,15.2836,119600.0
2009-11-24 10:45:00,22.27,22.32,22.24,22.28,104400.0,15.2836,15.3179,15.263,15.2905,104400.0
2009-11-24 10:50:00,22.28,22.32,22.25,22.32,99600.0,15.2905,15.3179,15.2699,15.3179,99600.0
2009-11-24 10:55:00,22.32,22.32,22.28,22.3,54600.0,15.3179,15.3179,15.2905,15.3042,54600.0
2009-11-24 11:00:00,22.31,22.31,22.25,22.26,84000.0,15.311,15.311,15.2699,15.2767,84000.0
2009-11-24 11:05:00,22.27,22.29,22.23,22.27,66800.0,15.2836,15.2973,15.2561,15.2836,66800.0
2009-11-24 11:10:00,22.27,22.28,22.23,22.23,48600.0,15.2836,15.2905,15.2561,15.2561,48600.0
2009-11-24 11:15:00,22.24,22.24,22.17,22.18,73000.0,15.263,15.263,15.215,15.2218,73000.0
2009-11-24 11:20:00,22.18,22.18,22.14,22.16,148200.0,15.2218,15.2218,15.1944,15.2081,148200.0
2009-11-24 11:25:00,22.16,22.17,22.09,22.11,87800.0,15.2081,15.215,15.1601,15.1738,87800.0
2009-11-24 11:30:00,22.11,22.15,22.09,22.11,55600.0,15.1738,15.2012,15.1601,15.1738,55600.0
2009-11-24 11:35:00,22.11,22.15,22.09,22.13,66000.0,15.1738,15.2012,15.1601,15.1875,66000.0
2009-11-24 11:40:00,22.13,22.14,22.1,22.1,68000.0,15.1875,15.1944,15.1669,15.1669,68000.0
2009-11-24 11:45:00,22.1,22.14,22.09,22.14,36400.0,15.1669,15.1944,15.1601,15.1944,36400.0
2009-11-24 11:50:00,22.14,22.15,22.11,22.14,37400.0,15.1944,15.2012,15.1738,15.1944,37400.0
2009-11-24 11:55:00,22.13,22.16,22.13,22.15,32000.0,15.1875,15.2081,15.1875,15.2012,32000.0
2009-11-24 12:00:00,22.15,22.17,22.11,22.13,88800.0,15.2012,15.215,15.1738,15.1875,88800.0
2009-11-24 12:05:00,22.12,22.16,22.11,22.13,56600.0,15.1806,15.2081,15.1738,15.1875,56600.0
2009-11-24 12:10:00,22.14,22.17,22.13,22.16,45800.0,15.1944,15.215,15.1875,15.2081,45800.0
2009-11-24 12:15:00,22.16,22.18,22.14,22.15,43400.0,15.2081,15.2218,15.1944,15.2012,43400.0
2009-11-24 12:20:00,22.15,22.17,22.13,22.15,34400.0,15.2012,15.215,15.1875,15.2012,34400.0
2009-11-24 12:25:00,22.15,22.16,22.14,22.14,25600.0,15.2012,15.2081,15.1944,15.1944,25600.0
2009-11-24 12:30:00,22.14,22.18,22.13,22.14,51400.0,15.1944,15.2218,15.1875,15.1944,51400.0
2009-11-24 12:35:00,22.14,22.2,22.14,22.19,59000.0,15.1944,15.2355,15.1944,15.2287,59000.0
2009-11-24 12:40:00,22.19,22.2,22.14,22.14,50600.0,15.2287,15.2355,15.1944,15.1944,50600.0
2009-11-24 12:45:00,22.15,22.19,22.15,22.19,30800.0,15.2012,15.2287,15.2012,15.2287,30800.0
2009-11-24 12:50:00,22.18,22.19,22.17,22.18,20800.0,15.2218,15.2287,15.215,15.2218,20800.0
2009-11-24 12:55:00,22.18,22.21,22.16,22.17,27600.0,15.2218,15.2424,15.2081,15.215,27600.0
2009-11-24 13:00:00,22.17,22.21,22.17,22.17,61400.0,15.215,15.2424,15.215,15.215,61400.0
2009-11-24 13:05:00,22.18,22.22,22.18,22.21,59800.0,15.2218,15.2493,15.2218,15.2424,59800.0
2009-11-24 13:10:00,22.21,22.24,22.2,22.22,80800.0,15.2424,15.263,15.2355,15.2493,80800.0
2009-11-24 13:15:00,22.22,22.22,22.18,22.2,79400.0,15.2493,15.2493,15.2218,15.2355,79400.0
2009-11-24 13:20:00,22.19,22.2,22.17,22.18,23800.0,15.2287,15.2355,15.215,15.2218,23800.0
2009-11-24 13:25:00,22.18,22.21,22.18,22.2,20400.0,15.2218,15.2424,15.2218,15.2355,20400.0
2009-11-24 13:30:00,22.2,22.23,22.19,22.21,26600.0,15.2355,15.2561,15.2287,15.2424,26600.0
2009-11-24 13:35:00,22.21,22.23,22.2,22.22,32000.0,15.2424,15.2561,15.2355,15.2493,32000.0
2009-11-24 13:40:00,22.22,22.22,22.18,22.18,31200.0,15.2493,15.2493,15.2218,15.2218,31200.0
2009-11-24 13:45:00,22.18,22.19,22.17,22.17,29800.0,15.2218,15.2287,15.215,15.215,29800.0
2009-11-24 13:50:00,22.17,22.18,22.16,22.17,49800.0,15.215,15.2218,15.2081,15.215,49800.0
2009-11-24 13:55:00,22.17,22.17,22.16,22.17,45600.0,15.215,15.215,15.2081,15.215,45600.0
2009-11-24 14:00:00,22.17,22.18,22.13,22.15,149800.0,15.215,15.2218,15.1875,15.2012,149800.0
2009-11-24 14:05:00,22.15,22.19,22.15,22.18,108000.0,15.2012,15.2287,15.2012,15.2218,108000.0
2009-11-24 14:10:00,22.18,22.2,22.18,22.18,59000.0,15.2218,15.2355,15.2218,15.2218,59000.0
2009-11-24 14:15:00,22.18,22.2,22.18,22.2,37000.0,15.2218,15.2355,15.2218,15.2355,37000.0
2009-11-24 14:20:00,22.2,22.23,22.18,22.21,111600.0,15.2355,15.2561,15.2218,15.2424,111600.0
2009-11-24 14:25:00,22.21,22.23,22.18,22.19,52600.0,15.2424,15.2561,15.2218,15.2287,52600.0
2009-11-24 14:30:00,22.19,22.2,22.16,22.18,72000.0,15.2287,15.2355,15.2081,15.2218,72000.0
2009-11-24 14:35:00,22.18,22.22,22.18,22.22,34800.0,15.2218,15.2493,15.2218,15.2493,34800.0
2009-11-24 14:40:00,22.22,22.25,22.2,22.24,89000.0,15.2493,15.2699,15.2355,15.263,89000.0
2009-11-24 14:45:00,22.24,22.31,22.23,22.28,114600.0,15.263,15.311,15.2561,15.2905,114600.0
2009-11-24 14:50:00,22.29,22.3,22.25,22.27,71000.0,15.2973,15.3042,15.2699,15.2836,71000.0
2009-11-24 14:55:00,22.27,22.28,22.23,22.24,51000.0,15.2836,15.2905,15.2561,15.263,51000.0
2009-11-24 15:00:00,22.24,22.24,22.2,22.23,68200.0,15.263,15.263,15.2355,15.2561,68200.0
2009-11-24 15:05:00,22.24,22.25,22.23,22.24,45800.0,15.263,15.2699,15.2561,15.263,45800.0
2009-11-24 15:10:00,22.25,22.25,22.22,22.24,81800.0,15.2699,15.2699,15.2493,15.263,81800.0
2009-11-24 15:15:00,22.24,22.24,22.22,22.23,81200.0,15.263,15.263,15.2493,15.2561,81200.0
2009-11-24 15:20:00,22.23,22.24,22.23,22.24,41800.0,15.2561,15.263,15.2561,15.263,41800.0
2009-11-24 15:25:00,22.24,22.25,22.22,22.23,81000.0,15.263,15.2699,15.2493,15.2561,81000.0
2009-11-24 15:30:00,22.23,22.24,22.22,22.24,60600.0,15.2561,15.263,15.2493,15.263,60600.0
2009-11-24 15:35:00,22.24,22.25,22.22,22.24,101600.0,15.263,15.2699,15.2493,15.263,101600.0
2009-11-24 15:40:00,22.25,22.25,22.2,22.24,215200.0,15.2699,15.2699,15.2355,15.263,215200.0
2009-11-24 15:45:00,22.24,22.25,22.22,22.25,135800.0,15.263,15.2699,15.2493,15.2699,135800.0
2009-11-24 15:50:00,22.25,22.25,22.23,22.25,176600.0,15.2699,15.2699,15.2561,15.2699,176600.0
2009-11-24 15:55:00,22.25,22.27,22.23,22.27,287000.0,15.2699,15.2836,15.2561,15.2836,287000.0
2009-11-25 09:30:00,22.42,22.45,22.31,22.42,97600.0,15.3865,15.4071,15.311,15.3865,97600.0
2009-11-25 09:35:00,22.41,22.48,22.32,22.46,84800.0,15.3797,15.4277,15.3179,15.414,84800.0
2009-11-25 09:40:00,22.45,22.5,22.42,22.48,76200.0,15.4071,15.4414,15.3865,15.4277,76200.0
2009-11-25 09:45:00,22.49,22.49,22.4,22.43,103600.0,15.4346,15.4346,15.3728,15.3934,103600.0
2009-11-25 09:50:00,22.43,22.46,22.41,22.43,64000.0,15.3934,15.414,15.3797,15.3934,64000.0
2009-11-25 09:55:00,22.44,22.53,22.43,22.5,94000.0,15.4003,15.462,15.3934,15.4414,94000.0
2009-11-25 10:00:00,22.5,22.58,22.49,22.58,107400.0,15.4414,15.4963,15.4346,15.4963,107400.0
2009-11-25 10:05:00,22.58,22.62,22.53,22.6,105800.0,15.4963,15.5238,15.462,15.5101,105800.0
2009-11-25 10:10:00,22.59,22.61,22.54,22.56,48000.0,15.5032,15.5169,15.4689,15.4826,48000.0
2009-11-25 10:15:00,22.56,22.58,22.53,22.54,67400.0,15.4826,15.4963,15.462,15.4689,67400.0
2009-11-25 10:20:00,22.54,22.57,22.52,22.55,52600.0,15.4689,15.4895,15.4552,15.4758,52600.0
2009-11-25 10:25:00,22.55,22.59,22.49,22.57,103600.0,15.4758,15.5032,15.4346,15.4895,103600.0
2009-11-25 10:30:00,22.57,22.59,22.54,22.57,122600.0,15.4895,15.5032,15.4689,15.4895,122600.0
2009-11-25 10:35:00,22.57,22.61,22.55,22.59,86000.0,15.4895,15.5169,15.4758,15.5032,86000.0
2009-11-25 10:40:00,22.58,22.6,22.56,22.6,40200.0,15.4963,15.5101,15.4826,15.5101,40200.0
2009-11-25 10:45:00,22.6,22.65,22.58,22.62,96800.0,15.5101,15.5444,15.4963,15.5238,96800.0
2009-11-25 10:50:00,22.63,22.69,22.62,22.66,104000.0,15.5307,15.5718,15.5238,15.5512,104000.0
2009-11-25 10:55:00,22.67,22.67,22.63,22.64,69000.0,15.5581,15.5581,15.5307,15.5375,69000.0
2009-11-25 11:00:00,22.64,22.68,22.64,22.67,41800.0,15.5375,15.565,15.5375,15.5581,41800.0
2009-11-25 11:05:00,22.67,22.69,22.65,22.68,47600.0,15.5581,15.5718,15.5444,15.565,47600.0
2009-11-25 11:10:00,22.68,22.7,22.66,22.68,44600.0,15.565,15.5787,15.5512,15.565,44600.0
2009-11-25 11:15:00,22.68,22.72,22.68,22.72,34800.0,15.565,15.5924,15.565,15.5924,34800.0
2009-11-25 11:20:00,22.71,22.71,22.65,22.67,62800.0,15.5856,15.5856,15.5444,15.5581,62800.0
2009-11-25 11:25:00,22.67,22.69,22.67,22.68,20200.0,15.5581,15.5718,15.5581,15.565,20200.0
2009-11-25 11:30:00,22.68,22.7,22.67,22.7,26000.0,15.565,15.5787,15.5581,15.5787,26000.0
2009-11-25 11:35:00,22.7,22.7,22.67,22.7,37800.0,15.5787,15.5787,15.5581,15.5787,37800.0
2009-11-25 11:40:00,22.7,22.71,22.68,22.7,27600.0,15.5787,15.5856,15.565,15.5787,27600.0
2009-11-25 11:45:00,22.7,22.71,22.68,22.7,48600.0,15.5787,15.5856,15.565,15.5787,48600.0
2009-11-25 11:50:00,22.71,22.71,22.67,22.67,41400.0,15.5856,15.5856,15.5581,15.5581,41400.0
2009-11-25 11:55:00,22.68,22.69,22.67,22.69,28400.0,15.565,15.5718,15.5581,15.5718,28400.0
2009-11-25 12:00:00,22.69,22.71,22.68,22.68,37400.0,15.5718,15.5856,15.565,15.565,37400.0
2009-11-25 12:05:00,22.68,22.72,22.68,22.71,63400.0,15.565,15.5924,15.565,15.5856,63400.0
2009-11-25 12:10:00,22.71,22.72,22.7,22.7,41800.0,15.5856,15.5924,15.5787,15.5787,41800.0
2009-11-25 12:15:00,22.71,22.72,22.7,22.71,46200.0,15.5856,15.5924,15.5787,15.5856,46200.0
2009-11-25 12:20:00,22.7,22.72,22.7,22.71,29200.0,15.5787,15.5924,15.5787,15.5856,29200.0
2009-11-25 12:25:00,22.71,22.72,22.71,22.71,23600.0,15.5856,15.5924,15.5856,15.5856,23600.0
2009-11-25 12:30:00,22.71,22.72,22.69,22.69,63600.0,15.5856,15.5924,15.5718,15.5718,63600.0
2009-11-25 12:35:00,22.7,22.72,22.69,22.7,50600.0,15.5787,15.5924,15.5718,15.5787,50600.0
2009-11-25 12:40:00,22.7,22.72,22.7,22.72,35600.0,15.5787,15.5924,15.5787,15.5924,35600.0
2009-11-25 12:45:00,22.71,22.74,22.71,22.73,40400.0,15.5856,15.6061,15.5856,15.5993,40400.0
2009-11-25 12:50:00,22.74,22.74,22.73,22.73,17400.0,15.6061,15.6061,15.5993,15.5993,17400.0
2009-11-25 12:55:00,22.73,22.74,22.72,22.73,30200.0,15.5993,15.6061,15.5924,15.5993,30200.0
2009-11-25 13:00:00,22.73,22.74,22.72,22.73,28800.0,15.5993,15.6061,15.5924,15.5993,28800.0
2009-11-25 13:05:00,22.73,22.74,22.73,22.74,19400.0,15.5993,15.6061,15.5993,15.6061,19400.0
2009-11-25 13:10:00,22.74,22.74,22.73,22.73,30800.0,15.6061,15.6061,15.5993,15.5993,30800.0
2009-11-25 13:15:00,22.73,22.75,22.73,22.74,20000.0,15.5993,15.613,15.5993,15.6061,20000.0
2009-11-25 13:20:00,22.73,22.74,22.72,22.73,21000.0,15.5993,15.6061,15.5924,15.5993,21000.0
2009-11-25 13:25:00,22.72,22.73,22.71,22.72,19200.0,15.5924,15.5993,15.5856,15.5924,19200.0
2009-11-25 13:30:00,22.72,22.72,22.71,22.71,25200.0,15.5924,15.5924,15.5856,15.5856,25200.0
2009-11-25 13:35:00,22.72,22.74,22.71,22.73,28200.0,15.5924,15.6061,15.5856,15.5993,28200.0
2009-11-25 13:40:00,22.73,22.74,22.73,22.73,20200.0,15.5993,15.6061,15.5993,15.5993,20200.0
2009-11-25 13:45:00,22.73,22.74,22.72,22.73,43200.0,15.5993,15.6061,15.5924,15.5993,43200.0
2009-11-25 13:50:00,22.73,22.74,22.72,22.73,18400.0,15.5993,15.6061,15.5924,15.5993,18400.0
2009-11-25 13:55:00,22.73,22.75,22.73,22.73,51200.0,15.5993,15.613,15.5993,15.5993,51200.0
2009-11-25 14:00:00,22.74,22.74,22.71,22.72,40800.0,15.6061,15.6061,15.5856,15.5924,40800.0
2009-11-25 14:05:00,22.72,22.72,22.68,22.68,21800.0,15.5924,15.5924,15.565,15.565,21800.0
2009-11-25 14:10:00,22.68,22.72,22.68,22.71,44200.0,15.565,15.5924,15.565,15.5856,44200.0
2009-11-25 14:15:00,22.71,22.72,22.68,22.7,56800.0,15.5856,15.5924,15.565,15.5787,56800.0
2009-11-25 14:20:00,22.7,22.72,22.68,22.72,75400.0,15.5787,15.5924,15.565,15.5924,75400.0
2009-11-25 14:25:00,22.71,22.72,22.7,22.71,35800.0,15.5856,15.5924,15.5787,15.5856,35800.0
2009-11-25 14:30:00,22.71,22.72,22.7,22.7,12600.0,15.5856,15.5924,15.5787,15.5787,12600.0
2009-11-25 14:35:00,22.71,22.72,22.7,22.71,36600.0,15.5856,15.5924,15.5787,15.5856,36600.0
2009-11-25 14:40:00,22.72,22.75,22.71,22.74,30800.0,15.5924,15.613,15.5856,15.6061,30800.0
2009-11-25 14:45:00,22.74,22.77,22.74,22.75,71200.0,15.6061,15.6267,15.6061,15.613,71200.0
2009-11-25 14:50:00,22.75,22.77,22.75,22.76,25400.0,15.613,15.6267,15.613,15.6199,25400.0
2009-11-25 14:55:00,22.77,22.78,22.75,22.78,37400.0,15.6267,15.6336,15.613,15.6336,37400.0
2009-11-25 15:00:00,22.77,22.77,22.75,22.75,126600.0,15.6267,15.6267,15.613,15.613,126600.0
2009-11-25 15:05:00,22.75,22.75,22.74,22.75,82800.0,15.613,15.613,15.6061,15.613,82800.0
2009-11-25 15:10:00,22.75,22.77,22.75,22.75,48200.0,15.613,15.6267,15.613,15.613,48200.0
2009-11-25 15:15:00,22.75,22.77,22.74,22.76,39800.0,15.613,15.6267,15.6061,15.6199,39800.0
2009-11-25 15:20:00,22.76,22.77,22.74,22.75,65600.0,15.6199,15.6267,15.6061,15.613,65600.0
2009-11-25 15:25:00,22.75,22.78,22.75,22.75,66600.0,15.613,15.6336,15.613,15.613,66600.0
2009-11-25 15:30:00,22.75,22.76,22.75,22.75,52000.0,15.613,15.6199,15.613,15.613,52000.0
2009-11-25 15:35:00,22.76,22.76,22.74,22.75,163000.0,15.6199,15.6199,15.6061,15.613,163000.0
2009-11-25 15:40:00,22.75,22.76,22.71,22.73,141400.0,15.613,15.6199,15.5856,15.5993,141400.0
2009-11-25 15:45:00,22.73,22.74,22.68,22.68,151800.0,15.5993,15.6061,15.565,15.565,151800.0
2009-11-25 15:50:00,22.68,22.71,22.68,22.69,166800.0,15.565,15.5856,15.565,15.5718,166800.0
2009-11-25 15:55:00,22.69,22.72,22.69,22.71,210400.0,15.5718,15.5924,15.5718,15.5856,210400.0
2009-11-27 09:30:00,22.1,22.13,21.86,21.89,275200.0,15.1669,15.1875,15.0022,15.0228,275200.0
2009-11-27 09:35:00,21.89,22.15,21.86,22.09,180600.0,15.0228,15.2012,15.0022,15.1601,180600.0
2009-11-27 09:40:00,22.09,22.13,22.01,22.09,71800.0,15.1601,15.1875,15.1052,15.1601,71800.0
2009-11-27 09:45:00,22.08,22.09,21.93,21.96,146000.0,15.1532,15.1601,15.0503,15.0708,146000.0
2009-11-27 09:50:00,21.95,21.99,21.91,21.95,65800.0,15.064,15.0914,15.0365,15.064,65800.0
2009-11-27 09:55:00,21.95,21.99,21.92,21.94,49200.0,15.064,15.0914,15.0434,15.0571,49200.0
2009-11-27 10:00:00,21.93,22.07,21.93,22.0,72600.0,15.0503,15.1463,15.0503,15.0983,72600.0
2009-11-27 10:05:00,22.01,22.04,21.95,21.96,40600.0,15.1052,15.1257,15.064,15.0708,40600.0
2009-11-27 10:10:00,21.96,22.0,21.94,21.98,68000.0,15.0708,15.0983,15.0571,15.0846,68000.0
2009-11-27 10:15:00,21.98,21.99,21.95,21.98,39200.0,15.0846,15.0914,15.064,15.0846,39200.0
2009-11-27 10:20:00,21.97,22.04,21.95,22.02,51000.0,15.0777,15.1257,15.064,15.112,51000.0
2009-11-27 10:25:00,22.02,22.04,22.0,22.0,56800.0,15.112,15.1257,15.0983,15.0983,56800.0
2009-11-27 10:30:00,22.0,22.03,21.98,22.01,37800.0,15.0983,15.1189,15.0846,15.1052,37800.0
2009-11-27 10:35:00,22.02,22.07,22.02,22.07,44000.0,15.112,15.1463,15.112,15.1463,44000.0
2009-11-27 10:40:00,22.06,22.1,22.04,22.09,66200.0,15.1395,15.1669,15.1257,15.1601,66200.0
2009-11-27 10:45:00,22.09,22.09,22.04,22.05,29200.0,15.1601,15.1601,15.1257,15.1326,29200.0
2009-11-27 10:50:00,22.04,22.1,22.03,22.06,64800.0,15.1257,15.1669,15.1189,15.1395,64800.0
2009-11-27 10:55:00,22.05,22.09,22.04,22.07,37000.0,15.1326,15.1601,15.1257,15.1463,37000.0
2009-11-27 11:00:00,22.07,22.15,22.06,22.11,54200.0,15.1463,15.2012,15.1395,15.1738,54200.0
2009-11-27 11:05:00,22.12,22.18,22.11,22.17,121000.0,15.1806,15.2218,15.1738,15.215,121000.0
2009-11-27 11:10:00,22.17,22.21,22.08,22.11,99600.0,15.215,15.2424,15.1532,15.1738,99600.0
2009-11-27 11:15:00,22.1,22.12,22.06,22.06,53600.0,15.1669,15.1806,15.1395,15.1395,53600.0
2009-11-27 11:20:00,22.05,22.08,22.02,22.08,60800.0,15.1326,15.1532,15.112,15.1532,60800.0
2009-11-27 11:25:00,22.08,22.09,22.0,22.03,55600.0,15.1532,15.1601,15.0983,15.1189,55600.0
2009-11-27 11:30:00,22.02,22.05,22.0,22.03,62400.0,15.112,15.1326,15.0983,15.1189,62400.0
2009-11-27 11:35:00,22.03,22.06,22.02,22.06,26600.0,15.1189,15.1395,15.112,15.1395,26600.0
2009-11-27 11:40:00,22.06,22.08,22.04,22.07,34400.0,15.1395,15.1532,15.1257,15.1463,34400.0
2009-11-27 11:45:00,22.08,22.08,22.03,22.03,26400.0,15.1532,15.1532,15.1189,15.1189,26400.0
2009-11-27 11:50:00,22.03,22.05,22.02,22.04,48600.0,15.1189,15.1326,15.112,15.1257,48600.0
2009-11-27 11:55:00,22.04,22.04,21.98,21.98,39600.0,15.1257,15.1257,15.0846,15.0846,39600.0
2009-11-27 12:00:00,21.99,22.03,21.98,21.99,49000.0,15.0914,15.1189,15.0846,15.0914,49000.0
2009-11-27 12:05:00,22.0,22.0,21.94,21.97,63000.0,15.0983,15.0983,15.0571,15.0777,63000.0
2009-11-27 12:10:00,21.97,21.99,21.96,21.99,26200.0,15.0777,15.0914,15.0708,15.0914,26200.0
2009-11-27 12:15:00,22.0,22.0,21.94,21.94,28600.0,15.0983,15.0983,15.0571,15.0571,28600.0
2009-11-27 12:20:00,21.94,21.96,21.91,21.92,45200.0,15.0571,15.0708,15.0365,15.0434,45200.0
2009-11-27 12:25:00,21.92,21.97,21.92,21.97,49600.0,15.0434,15.0777,15.0434,15.0777,49600.0
2009-11-27 12:30:00,21.97,21.98,21.91,21.91,148800.0,15.0777,15.0846,15.0365,15.0365,148800.0
2009-11-27 12:35:00,21.91,21.92,21.88,21.92,92600.0,15.0365,15.0434,15.0159,15.0434,92600.0
2009-11-27 12:40:00,21.92,21.98,21.92,21.98,126600.0,15.0434,15.0846,15.0434,15.0846,126600.0
2009-11-27 12:45:00,21.98,22.0,21.96,21.99,86200.0,15.0846,15.0983,15.0708,15.0914,86200.0
2009-11-27 12:50:00,21.98,21.98,21.86,21.88,237400.0,15.0846,15.0846,15.0022,15.0159,237400.0
2009-11-27 12:55:00,21.88,21.89,21.75,21.78,640400.0,15.0159,15.0228,14.9267,14.9473,640400.0
2009-11-30 09:30:00,22.43,22.56,22.35,22.43,481000.0,15.3934,15.4826,15.3385,15.3934,481000.0
2009-11-30 09:35:00,22.43,22.58,22.39,22.5,250600.0,15.3934,15.4963,15.3659,15.4414,250600.0
2009-11-30 09:40:00,22.5,22.62,22.4,22.59,309200.0,15.4414,15.5238,15.3728,15.5032,309200.0
2009-11-30 09:45:00,22.57,22.68,22.52,22.65,267400.0,15.4895,15.565,15.4552,15.5444,267400.0
2009-11-30 09:50:00,22.64,22.64,22.5,22.6,198400.0,15.5375,15.5375,15.4414,15.5101,198400.0
2009-11-30 09:55:00,22.59,22.62,22.55,22.58,165800.0,15.5032,15.5238,15.4758,15.4963,165800.0
2009-11-30 10:00:00,22.59,22.66,22.58,22.66,149400.0,15.5032,15.5512,15.4963,15.5512,149400.0
2009-11-30 10:05:00,22.66,22.73,22.65,22.7,208600.0,15.5512,15.5993,15.5444,15.5787,208600.0
2009-11-30 10:10:00,22.7,22.72,22.64,22.68,184000.0,15.5787,15.5924,15.5375,15.565,184000.0
2009-11-30 10:15:00,22.68,22.73,22.64,22.71,132000.0,15.565,15.5993,15.5375,15.5856,132000.0
2009-11-30 10:20:00,22.71,22.75,22.69,22.74,133000.0,15.5856,15.613,15.5718,15.6061,133000.0
2009-11-30 10:25:00,22.74,22.81,22.73,22.76,139400.0,15.6061,15.6542,15.5993,15.6199,139400.0
2009-11-30 10:30:00,22.77,22.81,22.73,22.73,125400.0,15.6267,15.6542,15.5993,15.5993,125400.0
2009-11-30 10:35:00,22.73,22.77,22.63,22.65,112400.0,15.5993,15.6267,15.5307,15.5444,112400.0
2009-11-30 10:40:00,22.64,22.7,22.63,22.66,79400.0,15.5375,15.5787,15.5307,15.5512,79400.0
2009-11-30 10:45:00,22.66,22.68,22.57,22.6,127000.0,15.5512,15.565,15.4895,15.5101,127000.0
2009-11-30 10:50:00,22.61,22.61,22.52,22.61,122200.0,15.5169,15.5169,15.4552,15.5169,122200.0
2009-11-30 10:55:00,22.61,22.61,22.52,22.59,133200.0,15.5169,15.5169,15.4552,15.5032,133200.0
2009-11-30 11:00:00,22.59,22.59,22.48,22.55,175400.0,15.5032,15.5032,15.4277,15.4758,175400.0
2009-11-30 11:05:00,22.55,22.63,22.5,22.61,163600.0,15.4758,15.5307,15.4414,15.5169,163600.0
2009-11-30 11:10:00,22.61,22.62,22.57,22.59,100800.0,15.5169,15.5238,15.4895,15.5032,100800.0
2009-11-30 11:15:00,22.59,22.64,22.54,22.58,77200.0,15.5032,15.5375,15.4689,15.4963,77200.0
2009-11-30 11:20:00,22.6,22.62,22.56,22.57,55800.0,15.5101,15.5238,15.4826,15.4895,55800.0
2009-11-30 11:25:00,22.57,22.6,22.55,22.57,82800.0,15.4895,15.5101,15.4758,15.4895,82800.0
2009-11-30 11:30:00,22.57,22.57,22.5,22.54,44400.0,15.4895,15.4895,15.4414,15.4689,44400.0
2009-11-30 11:35:00,22.54,22.59,22.5,22.54,79200.0,15.4689,15.5032,15.4414,15.4689,79200.0
2009-11-30 11:40:00,22.54,22.54,22.5,22.5,68600.0,15.4689,15.4689,15.4414,15.4414,68600.0
2009-11-30 11:45:00,22.5,22.53,22.47,22.47,133600.0,15.4414,15.462,15.4208,15.4208,133600.0
2009-11-30 11:50:00,22.47,22.52,22.45,22.49,94400.0,15.4208,15.4552,15.4071,15.4346,94400.0
2009-11-30 11:55:00,22.49,22.57,22.47,22.56,63800.0,15.4346,15.4895,15.4208,15.4826,63800.0
2009-11-30 12:00:00,22.57,22.61,22.52,22.53,82200.0,15.4895,15.5169,15.4552,15.462,82200.0
2009-11-30 12:05:00,22.52,22.53,22.48,22.5,73400.0,15.4552,15.462,15.4277,15.4414,73400.0
2009-11-30 12:10:00,22.5,22.52,22.48,22.5,44000.0,15.4414,15.4552,15.4277,15.4414,44000.0
2009-11-30 12:15:00,22.5,22.6,22.5,22.56,78200.0,15.4414,15.5101,15.4414,15.4826,78200.0
2009-11-30 12:20:00,22.55,22.56,22.53,22.56,28800.0,15.4758,15.4826,15.462,15.4826,28800.0
2009-11-30 12:25:00,22.56,22.57,22.53,22.55,31400.0,15.4826,15.4895,15.462,15.4758,31400.0
2009-11-30 12:30:00,22.55,22.56,22.48,22.52,86600.0,15.4758,15.4826,15.4277,15.4552,86600.0
2009-11-30 12:35:00,22.52,22.55,22.5,22.53,42200.0,15.4552,15.4758,15.4414,15.462,42200.0
2009-11-30 12:40:00,22.53,22.54,22.49,22.53,49000.0,15.462,15.4689,15.4346,15.462,49000.0
2009-11-30 12:45:00,22.53,22.59,22.53,22.56,73600.0,15.462,15.5032,15.462,15.4826,73600.0
2009-11-30 12:50:00,22.56,22.57,22.5,22.51,45000.0,15.4826,15.4895,15.4414,15.4483,45000.0
2009-11-30 12:55:00,22.51,22.53,22.48,22.52,77800.0,15.4483,15.462,15.4277,15.4552,77800.0
2009-11-30 13:00:00,22.52,22.57,22.51,22.54,50400.0,15.4552,15.4895,15.4483,15.4689,50400.0
2009-11-30 13:05:00,22.54,22.57,22.5,22.52,36000.0,15.4689,15.4895,15.4414,15.4552,36000.0
2009-11-30 13:10:00,22.51,22.53,22.5,22.52,38200.0,15.4483,15.462,15.4414,15.4552,38200.0
2009-11-30 13:15:00,22.52,22.59,22.5,22.59,86400.0,15.4552,15.5032,15.4414,15.5032,86400.0
2009-11-30 13:20:00,22.58,22.6,22.58,22.58,42800.0,15.4963,15.5101,15.4963,15.4963,42800.0
2009-11-30 13:25:00,22.58,22.62,22.58,22.62,37800.0,15.4963,15.5238,15.4963,15.5238,37800.0
2009-11-30 13:30:00,22.62,22.68,22.62,22.65,91600.0,15.5238,15.565,15.5238,15.5444,91600.0
2009-11-30 13:35:00,22.65,22.68,22.64,22.64,59800.0,15.5444,15.565,15.5375,15.5375,59800.0
2009-11-30 13:40:00,22.64,22.65,22.61,22.64,67400.0,15.5375,15.5444,15.5169,15.5375,67400.0
2009-11-30 13:45:00,22.64,22.69,22.63,22.69,71600.0,15.5375,15.5718,15.5307,15.5718,71600.0
2009-11-30 13:50:00,22.69,22.74,22.68,22.72,72800.0,15.5718,15.6061,15.565,15.5924,72800.0
2009-11-30 13:55:00,22.73,22.77,22.71,22.72,105600.0,15.5993,15.6267,15.5856,15.5924,105600.0
2009-11-30 14:00:00,22.72,22.75,22.69,22.73,74800.0,15.5924,15.613,15.5718,15.5993,74800.0
2009-11-30 14:05:00,22.74,22.74,22.69,22.69,63400.0,15.6061,15.6061,15.5718,15.5718,63400.0
2009-11-30 14:10:00,22.68,22.69,22.66,22.66,38800.0,15.565,15.5718,15.5512,15.5512,38800.0
2009-11-30 14:15:00,22.67,22.7,22.66,22.68,67000.0,15.5581,15.5787,15.5512,15.565,67000.0
2009-11-30 14:20:00,22.68,22.68,22.64,22.67,78800.0,15.565,15.565,15.5375,15.5581,78800.0
2009-11-30 14:25:00,22.68,22.71,22.67,22.71,89200.0,15.565,15.5856,15.5581,15.5856,89200.0
2009-11-30 14:30:00,22.71,22.73,22.69,22.71,119200.0,15.5856,15.5993,15.5718,15.5856,119200.0
2009-11-30 14:35:00,22.72,22.73,22.71,22.71,66400.0,15.5924,15.5993,15.5856,15.5856,66400.0
2009-11-30 14:40:00,22.71,22.75,22.7,22.75,58600.0,15.5856,15.613,15.5787,15.613,58600.0
2009-11-30 14:45:00,22.75,22.77,22.73,22.77,130200.0,15.613,15.6267,15.5993,15.6267,130200.0
2009-11-30 14:50:00,22.76,22.78,22.7,22.72,188800.0,15.6199,15.6336,15.5787,15.5924,188800.0
2009-11-30 14:55:00,22.72,22.73,22.68,22.7,76200.0,15.5924,15.5993,15.565,15.5787,76200.0
2009-11-30 15:00:00,22.7,22.72,22.66,22.67,74800.0,15.5787,15.5924,15.5512,15.5581,74800.0
2009-11-30 15:05:00,22.67,22.71,22.62,22.7,104400.0,15.5581,15.5856,15.5238,15.5787,104400.0
2009-11-30 15:10:00,22.7,22.77,22.68,22.77,187200.0,15.5787,15.6267,15.565,15.6267,187200.0
2009-11-30 15:15:00,22.77,22.89,22.77,22.86,195400.0,15.6267,15.7091,15.6267,15.6885,195400.0
2009-11-30 15:20:00,22.86,22.88,22.84,22.85,197000.0,15.6885,15.7022,15.6748,15.6816,197000.0
2009-11-30 15:25:00,22.85,22.89,22.81,22.86,202200.0,15.6816,15.7091,15.6542,15.6885,202200.0
2009-11-30 15:30:00,22.86,22.95,22.86,22.92,238400.0,15.6885,15.7503,15.6885,15.7297,238400.0
2009-11-30 15:35:00,22.92,22.96,22.9,22.95,315800.0,15.7297,15.7571,15.716,15.7503,315800.0
2009-11-30 15:40:00,22.95,22.98,22.89,22.98,344000.0,15.7503,15.7709,15.7091,15.7709,344000.0
2009-11-30 15:45:00,22.98,23.0,22.96,22.98,316600.0,15.7709,15.7846,15.7571,15.7709,316600.0
2009-11-30 15:50:00,22.98,23.03,22.95,23.01,525200.0,15.7709,15.8052,15.7503,15.7914,525200.0
2009-11-30 15:55:00,23.02,23.1,23.02,23.05,957800.0,15.7983,15.8532,15.7983,15.8189,957800.0
2009-12-01 09:30:00,23.02,23.27,23.02,23.13,245400.0,15.7983,15.9699,15.7983,15.8738,245400.0
2009-12-01 09:35:00,23.11,23.13,22.89,22.93,143600.0,15.8601,15.8738,15.7091,15.7365,143600.0
2009-12-01 09:40:00,22.93,23.03,22.86,22.87,130000.0,15.7365,15.8052,15.6885,15.6954,130000.0
2009-12-01 09:45:00,22.88,23.03,22.88,22.97,147800.0,15.7022,15.8052,15.7022,15.764,147800.0
2009-12-01 09:50:00,22.96,23.13,22.95,23.11,114000.0,15.7571,15.8738,15.7503,15.8601,114000.0
2009-12-01 09:55:00,23.11,23.16,23.1,23.15,60400.0,15.8601,15.8944,15.8532,15.8875,60400.0
2009-12-01 10:00:00,23.15,23.29,23.11,23.21,291200.0,15.8875,15.9836,15.8601,15.9287,291200.0
2009-12-01 10:05:00,23.22,23.27,23.18,23.25,501800.0,15.9356,15.9699,15.9081,15.9562,501800.0
2009-12-01 10:10:00,23.25,23.29,23.21,23.25,136800.0,15.9562,15.9836,15.9287,15.9562,136800.0
2009-12-01 10:15:00,23.25,23.27,23.18,23.2,97200.0,15.9562,15.9699,15.9081,15.9218,97200.0
2009-12-01 10:20:00,23.2,23.24,23.14,23.22,160400.0,15.9218,15.9493,15.8807,15.9356,160400.0
2009-12-01 10:25:00,23.22,23.29,23.21,23.27,112400.0,15.9356,15.9836,15.9287,15.9699,112400.0
2009-12-01 10:30:00,23.27,23.3,23.24,23.25,146400.0,15.9699,15.9905,15.9493,15.9562,146400.0
2009-12-01 10:35:00,23.24,23.29,23.22,23.26,148200.0,15.9493,15.9836,15.9356,15.963,148200.0
2009-12-01 10:40:00,23.26,23.3,23.25,23.25,206600.0,15.963,15.9905,15.9562,15.9562,206600.0
2009-12-01 10:45:00,23.27,23.29,23.25,23.27,89800.0,15.9699,15.9836,15.9562,15.9699,89800.0
2009-12-01 10:50:00,23.26,23.28,23.24,23.26,59000.0,15.963,15.9767,15.9493,15.963,59000.0
2009-12-01 10:55:00,23.26,23.38,23.24,23.36,126000.0,15.963,16.0454,15.9493,16.0316,126000.0
2009-12-01 11:00:00,23.36,23.42,23.34,23.4,280600.0,16.0316,16.0728,16.0179,16.0591,280600.0
2009-12-01 11:05:00,23.4,23.48,23.36,23.43,201800.0,16.0591,16.114,16.0316,16.0797,201800.0
2009-12-01 11:10:00,23.43,23.47,23.42,23.43,164800.0,16.0797,16.1071,16.0728,16.0797,164800.0
2009-12-01 11:15:00,23.43,23.48,23.42,23.48,83400.0,16.0797,16.114,16.0728,16.114,83400.0
2009-12-01 11:20:00,23.48,23.5,23.46,23.48,97800.0,16.114,16.1277,16.1003,16.114,97800.0
2009-12-01 11:25:00,23.48,23.5,23.46,23.47,71000.0,16.114,16.1277,16.1003,16.1071,71000.0
2009-12-01 11:30:00,23.48,23.53,23.47,23.5,141600.0,16.114,16.1483,16.1071,16.1277,141600.0
2009-12-01 11:35:00,23.5,23.53,23.48,23.48,69000.0,16.1277,16.1483,16.114,16.114,69000.0
2009-12-01 11:40:00,23.48,23.48,23.43,23.46,41800.0,16.114,16.114,16.0797,16.1003,41800.0
2009-12-01 11:45:00,23.45,23.46,23.43,23.44,71400.0,16.0934,16.1003,16.0797,16.0865,71400.0
2009-12-01 11:50:00,23.44,23.48,23.44,23.47,33800.0,16.0865,16.114,16.0865,16.1071,33800.0
2009-12-01 11:55:00,23.47,23.47,23.43,23.43,31400.0,16.1071,16.1071,16.0797,16.0797,31400.0
2009-12-01 12:00:00,23.43,23.43,23.39,23.41,51800.0,16.0797,16.0797,16.0522,16.066,51800.0
2009-12-01 12:05:00,23.4,23.45,23.38,23.39,55600.0,16.0591,16.0934,16.0454,16.0522,55600.0
2009-12-01 12:10:00,23.39,23.4,23.36,23.36,25200.0,16.0522,16.0591,16.0316,16.0316,25200.0
2009-12-01 12:15:00,23.36,23.36,23.32,23.34,70600.0,16.0316,16.0316,16.0042,16.0179,70600.0
2009-12-01 12:20:00,23.34,23.36,23.3,23.31,113600.0,16.0179,16.0316,15.9905,15.9973,113600.0
2009-12-01 12:25:00,23.31,23.32,23.28,23.3,84800.0,15.9973,16.0042,15.9767,15.9905,84800.0
2009-12-01 12:30:00,23.31,23.34,23.29,23.34,53000.0,15.9973,16.0179,15.9836,16.0179,53000.0
2009-12-01 12:35:00,23.34,23.35,23.3,23.31,38000.0,16.0179,16.0248,15.9905,15.9973,38000.0
2009-12-01 12:40:00,23.3,23.31,23.28,23.3,26200.0,15.9905,15.9973,15.9767,15.9905,26200.0
2009-12-01 12:45:00,23.3,23.34,23.29,23.34,14400.0,15.9905,16.0179,15.9836,16.0179,14400.0
2009-12-01 12:50:00,23.34,23.36,23.34,23.34,24800.0,16.0179,16.0316,16.0179,16.0179,24800.0
2009-12-01 12:55:00,23.34,23.35,23.29,23.29,95000.0,16.0179,16.0248,15.9836,15.9836,95000.0
2009-12-01 13:00:00,23.29,23.29,23.27,23.27,47800.0,15.9836,15.9836,15.9699,15.9699,47800.0
2009-12-01 13:05:00,23.27,23.27,23.25,23.25,30000.0,15.9699,15.9699,15.9562,15.9562,30000.0
2009-12-01 13:10:00,23.25,23.26,23.23,23.24,35800.0,15.9562,15.963,15.9424,15.9493,35800.0
2009-12-01 13:15:00,23.25,23.28,23.24,23.27,34400.0,15.9562,15.9767,15.9493,15.9699,34400.0
2009-12-01 13:20:00,23.28,23.36,23.28,23.36,86000.0,15.9767,16.0316,15.9767,16.0316,86000.0
2009-12-01 13:25:00,23.36,23.43,23.35,23.42,156200.0,16.0316,16.0797,16.0248,16.0728,156200.0
2009-12-01 13:30:00,23.41,23.47,23.4,23.45,74000.0,16.066,16.1071,16.0591,16.0934,74000.0
2009-12-01 13:35:00,23.45,23.46,23.41,23.42,51800.0,16.0934,16.1003,16.066,16.0728,51800.0
2009-12-01 13:40:00,23.42,23.42,23.36,23.39,70000.0,16.0728,16.0728,16.0316,16.0522,70000.0
2009-12-01 13:45:00,23.38,23.42,23.38,23.42,51400.0,16.0454,16.0728,16.0454,16.0728,51400.0
2009-12-01 13:50:00,23.42,23.43,23.4,23.41,36400.0,16.0728,16.0797,16.0591,16.066,36400.0
2009-12-01 13:55:00,23.41,23.41,23.36,23.36,59200.0,16.066,16.066,16.0316,16.0316,59200.0
2009-12-01 14:00:00,23.36,23.37,23.35,23.36,46800.0,16.0316,16.0385,16.0248,16.0316,46800.0
2009-12-01 14:05:00,23.36,23.36,23.33,23.34,91800.0,16.0316,16.0316,16.0111,16.0179,91800.0
2009-12-01 14:10:00,23.33,23.35,23.32,23.34,78200.0,16.0111,16.0248,16.0042,16.0179,78200.0
2009-12-01 14:15:00,23.34,23.34,23.3,23.3,44800.0,16.0179,16.0179,15.9905,15.9905,44800.0
2009-12-01 14:20:00,23.3,23.31,23.28,23.28,86800.0,15.9905,15.9973,15.9767,15.9767,86800.0
2009-12-01 14:25:00,23.28,23.32,23.28,23.32,66400.0,15.9767,16.0042,15.9767,16.0042,66400.0
2009-12-01 14:30:00,23.31,23.33,23.28,23.3,109400.0,15.9973,16.0111,15.9767,15.9905,109400.0
2009-12-01 14:35:00,23.3,23.31,23.27,23.3,44200.0,15.9905,15.9973,15.9699,15.9905,44200.0
2009-12-01 14:40:00,23.3,23.33,23.27,23.29,118600.0,15.9905,16.0111,15.9699,15.9836,118600.0
2009-12-01 14:45:00,23.29,23.29,23.25,23.28,93400.0,15.9836,15.9836,15.9562,15.9767,93400.0
2009-12-01 14:50:00,23.28,23.29,23.18,23.18,123000.0,15.9767,15.9836,15.9081,15.9081,123000.0
2009-12-01 14:55:00,23.18,23.28,23.18,23.28,128200.0,15.9081,15.9767,15.9081,15.9767,128200.0
2009-12-01 15:00:00,23.28,23.3,23.18,23.2,117200.0,15.9767,15.9905,15.9081,15.9218,117200.0
2009-12-01 15:05:00,23.2,23.24,23.17,23.23,121400.0,15.9218,15.9493,15.9012,15.9424,121400.0
2009-12-01 15:10:00,23.23,23.24,23.21,23.21,76600.0,15.9424,15.9493,15.9287,15.9287,76600.0
2009-12-01 15:15:00,23.21,23.24,23.21,23.22,82800.0,15.9287,15.9493,15.9287,15.9356,82800.0
2009-12-01 15:20:00,23.22,23.22,23.13,23.15,167600.0,15.9356,15.9356,15.8738,15.8875,167600.0
2009-12-01 15:25:00,23.14,23.17,23.12,23.12,73000.0,15.8807,15.9012,15.8669,15.8669,73000.0
2009-12-01 15:30:00,23.12,23.12,23.03,23.04,207800.0,15.8669,15.8669,15.8052,15.812,207800.0
2009-12-01 15:35:00,23.04,23.09,23.03,23.05,201200.0,15.812,15.8463,15.8052,15.8189,201200.0
2009-12-01 15:40:00,23.05,23.13,23.05,23.13,206200.0,15.8189,15.8738,15.8189,15.8738,206200.0
2009-12-01 15:45:00,23.13,23.22,23.11,23.2,272800.0,15.8738,15.9356,15.8601,15.9218,272800.0
2009-12-01 15:50:00,23.2,23.22,23.18,23.19,304400.0,15.9218,15.9356,15.9081,15.915,304400.0
2009-12-01 15:55:00,23.19,23.22,23.17,23.2,363800.0,15.915,15.9356,15.9012,15.9218,363800.0
2009-12-02 09:30:00,23.26,23.29,22.94,23.12,148400.0,15.963,15.9836,15.7434,15.8669,148400.0
2009-12-02 09:35:00,23.13,23.17,23.08,23.12,129200.0,15.8738,15.9012,15.8395,15.8669,129200.0
2009-12-02 09:40:00,23.13,23.16,23.08,23.08,130800.0,15.8738,15.8944,15.8395,15.8395,130800.0
2009-12-02 09:45:00,23.07,23.2,23.07,23.19,92000.0,15.8326,15.9218,15.8326,15.915,92000.0
2009-12-02 09:50:00,23.18,23.23,23.15,23.2,96200.0,15.9081,15.9424,15.8875,15.9218,96200.0
2009-12-02 09:55:00,23.2,23.25,23.15,23.22,88800.0,15.9218,15.9562,15.8875,15.9356,88800.0
2009-12-02 10:00:00,23.22,23.32,23.2,23.25,104800.0,15.9356,16.0042,15.9218,15.9562,104800.0
2009-12-02 10:05:00,23.25,23.32,23.25,23.32,59800.0,15.9562,16.0042,15.9562,16.0042,59800.0
2009-12-02 10:10:00,23.34,23.51,23.33,23.51,130600.0,16.0179,16.1346,16.0111,16.1346,130600.0
2009-12-02 10:15:00,23.51,23.54,23.5,23.53,111200.0,16.1346,16.1552,16.1277,16.1483,111200.0
2009-12-02 10:20:00,23.53,23.54,23.5,23.5,119400.0,16.1483,16.1552,16.1277,16.1277,119400.0
2009-12-02 10:25:00,23.5,23.54,23.5,23.51,93800.0,16.1277,16.1552,16.1277,16.1346,93800.0
2009-12-02 10:30:00,23.5,23.5,23.4,23.43,148000.0,16.1277,16.1277,16.0591,16.0797,148000.0
2009-12-02 10:35:00,23.43,23.47,23.42,23.42,89400.0,16.0797,16.1071,16.0728,16.0728,89400.0
2009-12-02 10:40:00,23.43,23.43,23.4,23.43,55400.0,16.0797,16.0797,16.0591,16.0797,55400.0
2009-12-02 10:45:00,23.42,23.43,23.4,23.43,92000.0,16.0728,16.0797,16.0591,16.0797,92000.0
2009-12-02 10:50:00,23.43,23.44,23.42,23.43,63800.0,16.0797,16.0865,16.0728,16.0797,63800.0
2009-12-02 10:55:00,23.42,23.43,23.41,23.43,95600.0,16.0728,16.0797,16.066,16.0797,95600.0
2009-12-02 11:00:00,23.43,23.44,23.35,23.36,93400.0,16.0797,16.0865,16.0248,16.0316,93400.0
2009-12-02 11:05:00,23.35,23.36,23.32,23.34,84800.0,16.0248,16.0316,16.0042,16.0179,84800.0
2009-12-02 11:10:00,23.33,23.34,23.25,23.25,68000.0,16.0111,16.0179,15.9562,15.9562,68000.0
2009-12-02 11:15:00,23.25,23.28,23.24,23.26,68600.0,15.9562,15.9767,15.9493,15.963,68600.0
2009-12-02 11:20:00,23.26,23.3,23.25,23.28,62400.0,15.963,15.9905,15.9562,15.9767,62400.0
2009-12-02 11:25:00,23.28,23.32,23.27,23.28,99800.0,15.9767,16.0042,15.9699,15.9767,99800.0
2009-12-02 11:30:00,23.28,23.33,23.27,23.32,83200.0,15.9767,16.0111,15.9699,16.0042,83200.0
2009-12-02 11:35:00,23.32,23.33,23.27,23.29,47000.0,16.0042,16.0111,15.9699,15.9836,47000.0
2009-12-02 11:40:00,23.29,23.33,23.29,23.33,25200.0,15.9836,16.0111,15.9836,16.0111,25200.0
2009-12-02 11:45:00,23.33,23.35,23.32,23.33,37800.0,16.0111,16.0248,16.0042,16.0111,37800.0
2009-12-02 11:50:00,23.33,23.35,23.31,23.32,34400.0,16.0111,16.0248,15.9973,16.0042,34400.0
2009-12-02 11:55:00,23.31,23.34,23.31,23.32,74600.0,15.9973,16.0179,15.9973,16.0042,74600.0
2009-12-02 12:00:00,23.32,23.36,23.32,23.36,24000.0,16.0042,16.0316,16.0042,16.0316,24000.0
2009-12-02 12:05:00,23.35,23.36,23.33,23.33,25400.0,16.0248,16.0316,16.0111,16.0111,25400.0
2009-12-02 12:10:00,23.34,23.35,23.32,23.33,29200.0,16.0179,16.0248,16.0042,16.0111,29200.0
2009-12-02 12:15:00,23.32,23.33,23.28,23.31,91600.0,16.0042,16.0111,15.9767,15.9973,91600.0
2009-12-02 12:20:00,23.3,23.31,23.25,23.28,129800.0,15.9905,15.9973,15.9562,15.9767,129800.0
2009-12-02 12:25:00,23.28,23.32,23.27,23.31,96600.0,15.9767,16.0042,15.9699,15.9973,96600.0
2009-12-02 12:30:00,23.32,23.34,23.31,23.32,45200.0,16.0042,16.0179,15.9973,16.0042,45200.0
2009-12-02 12:35:00,23.32,23.35,23.32,23.35,20600.0,16.0042,16.0248,16.0042,16.0248,20600.0
2009-12-02 12:40:00,23.35,23.36,23.33,23.34,26400.0,16.0248,16.0316,16.0111,16.0179,26400.0
2009-12-02 12:45:00,23.35,23.38,23.35,23.38,36000.0,16.0248,16.0454,16.0248,16.0454,36000.0
2009-12-02 12:50:00,23.37,23.38,23.34,23.35,33600.0,16.0385,16.0454,16.0179,16.0248,33600.0
2009-12-02 12:55:00,23.35,23.36,23.35,23.36,32800.0,16.0248,16.0316,16.0248,16.0316,32800.0
2009-12-02 13:00:00,23.36,23.37,23.35,23.36,34800.0,16.0316,16.0385,16.0248,16.0316,34800.0
2009-12-02 13:05:00,23.35,23.35,23.33,23.35,22800.0,16.0248,16.0248,16.0111,16.0248,22800.0
2009-12-02 13:10:00,23.35,23.35,23.32,23.34,33400.0,16.0248,16.0248,16.0042,16.0179,33400.0
2009-12-02 13:15:00,23.34,23.36,23.33,23.34,27400.0,16.0179,16.0316,16.0111,16.0179,27400.0
2009-12-02 13:20:00,23.34,23.36,23.34,23.36,44400.0,16.0179,16.0316,16.0179,16.0316,44400.0
2009-12-02 13:25:00,23.36,23.38,23.34,23.35,23800.0,16.0316,16.0454,16.0179,16.0248,23800.0
2009-12-02 13:30:00,23.35,23.36,23.33,23.35,40200.0,16.0248,16.0316,16.0111,16.0248,40200.0
2009-12-02 13:35:00,23.35,23.36,23.33,23.34,41800.0,16.0248,16.0316,16.0111,16.0179,41800.0
2009-12-02 13:40:00,23.33,23.34,23.31,23.31,29800.0,16.0111,16.0179,15.9973,15.9973,29800.0
2009-12-02 13:45:00,23.31,23.35,23.3,23.35,40600.0,15.9973,16.0248,15.9905,16.0248,40600.0
2009-12-02 13:50:00,23.36,23.36,23.32,23.32,35000.0,16.0316,16.0316,16.0042,16.0042,35000.0
2009-12-02 13:55:00,23.33,23.34,23.31,23.33,28000.0,16.0111,16.0179,15.9973,16.0111,28000.0
2009-12-02 14:00:00,23.33,23.38,23.3,23.32,86000.0,16.0111,16.0454,15.9905,16.0042,86000.0
2009-12-02 14:05:00,23.32,23.32,23.28,23.3,51400.0,16.0042,16.0042,15.9767,15.9905,51400.0
2009-12-02 14:10:00,23.32,23.36,23.31,23.36,41800.0,16.0042,16.0316,15.9973,16.0316,41800.0
2009-12-02 14:15:00,23.36,23.37,23.3,23.33,60200.0,16.0316,16.0385,15.9905,16.0111,60200.0
2009-12-02 14:20:00,23.33,23.38,23.33,23.36,105600.0,16.0111,16.0454,16.0111,16.0316,105600.0
2009-12-02 14:25:00,23.35,23.42,23.35,23.41,82200.0,16.0248,16.0728,16.0248,16.066,82200.0
2009-12-02 14:30:00,23.41,23.42,23.38,23.39,75400.0,16.066,16.0728,16.0454,16.0522,75400.0
2009-12-02 14:35:00,23.39,23.44,23.37,23.42,149600.0,16.0522,16.0865,16.0385,16.0728,149600.0
2009-12-02 14:40:00,23.42,23.43,23.35,23.39,69200.0,16.0728,16.0797,16.0248,16.0522,69200.0
2009-12-02 14:45:00,23.39,23.4,23.36,23.36,25200.0,16.0522,16.0591,16.0316,16.0316,25200.0
2009-12-02 14:50:00,23.36,23.36,23.33,23.34,36400.0,16.0316,16.0316,16.0111,16.0179,36400.0
2009-12-02 14:55:00,23.34,23.35,23.31,23.34,75600.0,16.0179,16.0248,15.9973,16.0179,75600.0
2009-12-02 15:00:00,23.34,23.37,23.33,23.36,73800.0,16.0179,16.0385,16.0111,16.0316,73800.0
2009-12-02 15:05:00,23.35,23.37,23.33,23.34,48400.0,16.0248,16.0385,16.0111,16.0179,48400.0
2009-12-02 15:10:00,23.34,23.34,23.29,23.31,52600.0,16.0179,16.0179,15.9836,15.9973,52600.0
2009-12-02 15:15:00,23.32,23.36,23.29,23.35,113600.0,16.0042,16.0316,15.9836,16.0248,113600.0
2009-12-02 15:20:00,23.35,23.38,23.33,23.36,92800.0,16.0248,16.0454,16.0111,16.0316,92800.0
2009-12-02 15:25:00,23.36,23.37,23.34,23.34,63000.0,16.0316,16.0385,16.0179,16.0179,63000.0
2009-12-02 15:30:00,23.34,23.36,23.3,23.33,102800.0,16.0179,16.0316,15.9905,16.0111,102800.0
2009-12-02 15:35:00,23.33,23.36,23.31,23.35,105600.0,16.0111,16.0316,15.9973,16.0248,105600.0
2009-12-02 15:40:00,23.35,23.43,23.35,23.41,212800.0,16.0248,16.0797,16.0248,16.066,212800.0
2009-12-02 15:45:00,23.42,23.43,23.39,23.42,222600.0,16.0728,16.0797,16.0522,16.0728,222600.0
2009-12-02 15:50:00,23.42,23.43,23.36,23.38,290600.0,16.0728,16.0797,16.0316,16.0454,290600.0
2009-12-02 15:55:00,23.38,23.39,23.36,23.36,235000.0,16.0454,16.0522,16.0316,16.0316,235000.0
2009-12-03 09:30:00,23.5,23.5,23.36,23.45,105600.0,16.1277,16.1277,16.0316,16.0934,105600.0
2009-12-03 09:35:00,23.47,23.65,23.45,23.59,116400.0,16.1071,16.2307,16.0934,16.1895,116400.0
2009-12-03 09:40:00,23.6,23.66,23.55,23.62,96400.0,16.1964,16.2375,16.162,16.2101,96400.0
2009-12-03 09:45:00,23.61,23.7,23.6,23.62,129400.0,16.2032,16.265,16.1964,16.2101,129400.0
2009-12-03 09:50:00,23.61,23.64,23.55,23.58,106400.0,16.2032,16.2238,16.162,16.1826,106400.0
2009-12-03 09:55:00,23.58,23.58,23.52,23.55,70800.0,16.1826,16.1826,16.1414,16.162,70800.0
2009-12-03 10:00:00,23.54,23.55,23.38,23.41,236000.0,16.1552,16.162,16.0454,16.066,236000.0
2009-12-03 10:05:00,23.41,23.49,23.37,23.43,187600.0,16.066,16.1209,16.0385,16.0797,187600.0
2009-12-03 10:10:00,23.45,23.5,23.38,23.43,133200.0,16.0934,16.1277,16.0454,16.0797,133200.0
2009-12-03 10:15:00,23.43,23.44,23.32,23.35,172400.0,16.0797,16.0865,16.0042,16.0248,172400.0
2009-12-03 10:20:00,23.35,23.46,23.33,23.45,74600.0,16.0248,16.1003,16.0111,16.0934,74600.0
2009-12-03 10:25:00,23.45,23.5,23.43,23.5,46600.0,16.0934,16.1277,16.0797,16.1277,46600.0
2009-12-03 10:30:00,23.5,23.51,23.33,23.33,82000.0,16.1277,16.1346,16.0111,16.0111,82000.0
2009-12-03 10:35:00,23.34,23.35,23.14,23.14,158000.0,16.0179,16.0248,15.8807,15.8807,158000.0
2009-12-03 10:40:00,23.14,23.14,23.05,23.09,153000.0,15.8807,15.8807,15.8189,15.8463,153000.0
2009-12-03 10:45:00,23.08,23.22,23.06,23.22,163800.0,15.8395,15.9356,15.8258,15.9356,163800.0
2009-12-03 10:50:00,23.21,23.24,23.14,23.14,157200.0,15.9287,15.9493,15.8807,15.8807,157200.0
2009-12-03 10:55:00,23.14,23.18,23.1,23.16,185800.0,15.8807,15.9081,15.8532,15.8944,185800.0
2009-12-03 11:00:00,23.16,23.23,23.14,23.2,105400.0,15.8944,15.9424,15.8807,15.9218,105400.0
2009-12-03 11:05:00,23.2,23.22,23.16,23.16,63200.0,15.9218,15.9356,15.8944,15.8944,63200.0
2009-12-03 11:10:00,23.16,23.16,23.09,23.1,128000.0,15.8944,15.8944,15.8463,15.8532,128000.0
2009-12-03 11:15:00,23.1,23.1,23.04,23.09,52600.0,15.8532,15.8532,15.812,15.8463,52600.0
2009-12-03 11:20:00,23.09,23.14,23.08,23.13,50800.0,15.8463,15.8807,15.8395,15.8738,50800.0
2009-12-03 11:25:00,23.13,23.18,23.13,23.16,46600.0,15.8738,15.9081,15.8738,15.8944,46600.0
2009-12-03 11:30:00,23.16,23.18,23.12,23.12,30200.0,15.8944,15.9081,15.8669,15.8669,30200.0
2009-12-03 11:35:00,23.13,23.15,23.04,23.04,89000.0,15.8738,15.8875,15.812,15.812,89000.0
2009-12-03 11:40:00,23.03,23.1,23.03,23.1,46000.0,15.8052,15.8532,15.8052,15.8532,46000.0
2009-12-03 11:45:00,23.09,23.09,23.03,23.03,81800.0,15.8463,15.8463,15.8052,15.8052,81800.0
2009-12-03 11:50:00,23.03,23.07,23.02,23.06,84800.0,15.8052,15.8326,15.7983,15.8258,84800.0
2009-12-03 11:55:00,23.06,23.1,23.03,23.09,73600.0,15.8258,15.8532,15.8052,15.8463,73600.0
2009-12-03 12:00:00,23.09,23.11,23.07,23.11,79400.0,15.8463,15.8601,15.8326,15.8601,79400.0
2009-12-03 12:05:00,23.1,23.14,23.09,23.12,68200.0,15.8532,15.8807,15.8463,15.8669,68200.0
2009-12-03 12:10:00,23.12,23.16,23.11,23.13,63800.0,15.8669,15.8944,15.8601,15.8738,63800.0
2009-12-03 12:15:00,23.14,23.2,23.11,23.2,105200.0,15.8807,15.9218,15.8601,15.9218,105200.0
2009-12-03 12:20:00,23.21,23.23,23.17,23.19,96400.0,15.9287,15.9424,15.9012,15.915,96400.0
2009-12-03 12:25:00,23.18,23.2,23.15,23.16,77400.0,15.9081,15.9218,15.8875,15.8944,77400.0
2009-12-03 12:30:00,23.16,23.18,23.13,23.15,61600.0,15.8944,15.9081,15.8738,15.8875,61600.0
2009-12-03 12:35:00,23.15,23.18,23.11,23.11,66600.0,15.8875,15.9081,15.8601,15.8601,66600.0
2009-12-03 12:40:00,23.11,23.15,23.1,23.15,46600.0,15.8601,15.8875,15.8532,15.8875,46600.0
2009-12-03 12:45:00,23.15,23.17,23.14,23.15,25600.0,15.8875,15.9012,15.8807,15.8875,25600.0
2009-12-03 12:50:00,23.14,23.18,23.13,23.15,69400.0,15.8807,15.9081,15.8738,15.8875,69400.0
2009-12-03 12:55:00,23.15,23.18,23.15,23.17,47800.0,15.8875,15.9081,15.8875,15.9012,47800.0
2009-12-03 13:00:00,23.16,23.17,23.12,23.12,39400.0,15.8944,15.9012,15.8669,15.8669,39400.0
2009-12-03 13:05:00,23.12,23.12,23.08,23.1,48400.0,15.8669,15.8669,15.8395,15.8532,48400.0
2009-12-03 13:10:00,23.1,23.11,23.03,23.05,78000.0,15.8532,15.8601,15.8052,15.8189,78000.0
2009-12-03 13:15:00,23.04,23.06,23.0,23.01,77400.0,15.812,15.8258,15.7846,15.7914,77400.0
2009-12-03 13:20:00,23.01,23.02,22.98,22.98,65600.0,15.7914,15.7983,15.7709,15.7709,65600.0
2009-12-03 13:25:00,22.99,23.0,22.96,22.98,68000.0,15.7777,15.7846,15.7571,15.7709,68000.0
2009-12-03 13:30:00,22.98,22.99,22.96,22.97,37800.0,15.7709,15.7777,15.7571,15.764,37800.0
2009-12-03 13:35:00,22.98,23.0,22.96,22.99,93400.0,15.7709,15.7846,15.7571,15.7777,93400.0
2009-12-03 13:40:00,22.99,23.05,22.98,23.03,119000.0,15.7777,15.8189,15.7709,15.8052,119000.0
2009-12-03 13:45:00,23.03,23.04,23.0,23.04,32000.0,15.8052,15.812,15.7846,15.812,32000.0
2009-12-03 13:50:00,23.04,23.05,23.01,23.05,52200.0,15.812,15.8189,15.7914,15.8189,52200.0
2009-12-03 13:55:00,23.05,23.07,23.04,23.05,45400.0,15.8189,15.8326,15.812,15.8189,45400.0
2009-12-03 14:00:00,23.05,23.08,23.05,23.05,74800.0,15.8189,15.8395,15.8189,15.8189,74800.0
2009-12-03 14:05:00,23.06,23.07,23.04,23.07,67200.0,15.8258,15.8326,15.812,15.8326,67200.0
2009-12-03 14:10:00,23.07,23.08,23.04,23.08,65200.0,15.8326,15.8395,15.812,15.8395,65200.0
2009-12-03 14:15:00,23.08,23.09,23.05,23.05,82200.0,15.8395,15.8463,15.8189,15.8189,82200.0
2009-12-03 14:20:00,23.06,23.08,23.05,23.07,61600.0,15.8258,15.8395,15.8189,15.8326,61600.0
2009-12-03 14:25:00,23.07,23.1,23.05,23.06,67600.0,15.8326,15.8532,15.8189,15.8258,67600.0
2009-12-03 14:30:00,23.05,23.09,23.05,23.07,61200.0,15.8189,15.8463,15.8189,15.8326,61200.0
2009-12-03 14:35:00,23.07,23.08,23.04,23.05,125200.0,15.8326,15.8395,15.812,15.8189,125200.0
2009-12-03 14:40:00,23.04,23.05,23.0,23.02,93400.0,15.812,15.8189,15.7846,15.7983,93400.0
2009-12-03 14:45:00,23.02,23.04,22.97,22.97,90400.0,15.7983,15.812,15.764,15.764,90400.0
2009-12-03 14:50:00,22.97,22.98,22.93,22.93,160400.0,15.764,15.7709,15.7365,15.7365,160400.0
2009-12-03 14:55:00,22.93,22.93,22.86,22.86,129200.0,15.7365,15.7365,15.6885,15.6885,129200.0
2009-12-03 15:00:00,22.87,22.88,22.83,22.85,146800.0,15.6954,15.7022,15.6679,15.6816,146800.0
2009-12-03 15:05:00,22.85,22.88,22.84,22.88,122600.0,15.6816,15.7022,15.6748,15.7022,122600.0
2009-12-03 15:10:00,22.88,22.88,22.83,22.86,110800.0,15.7022,15.7022,15.6679,15.6885,110800.0
2009-12-03 15:15:00,22.86,22.95,22.85,22.91,96600.0,15.6885,15.7503,15.6816,15.7228,96600.0
2009-12-03 15:20:00,22.91,22.92,22.86,22.86,70400.0,15.7228,15.7297,15.6885,15.6885,70400.0
2009-12-03 15:25:00,22.86,22.86,22.81,22.84,212400.0,15.6885,15.6885,15.6542,15.6748,212400.0
2009-12-03 15:30:00,22.84,22.86,22.8,22.84,140600.0,15.6748,15.6885,15.6473,15.6748,140600.0
2009-12-03 15:35:00,22.84,22.86,22.77,22.79,171000.0,15.6748,15.6885,15.6267,15.6405,171000.0
2009-12-03 15:40:00,22.8,22.81,22.7,22.76,231200.0,15.6473,15.6542,15.5787,15.6199,231200.0
2009-12-03 15:45:00,22.76,22.78,22.69,22.7,216600.0,15.6199,15.6336,15.5718,15.5787,216600.0
2009-12-03 15:50:00,22.7,22.78,22.67,22.78,338800.0,15.5787,15.6336,15.5581,15.6336,338800.0
2009-12-03 15:55:00,22.78,22.78,22.68,22.7,632200.0,15.6336,15.6336,15.565,15.5787,632200.0
2009-12-04 09:30:00,23.11,23.18,22.99,23.11,166800.0,15.8601,15.9081,15.7777,15.8601,166800.0
2009-12-04 09:35:00,23.12,23.24,23.08,23.21,136800.0,15.8669,15.9493,15.8395,15.9287,136800.0
2009-12-04 09:40:00,23.22,23.34,23.19,23.22,110000.0,15.9356,16.0179,15.915,15.9356,110000.0
2009-12-04 09:45:00,23.25,23.29,23.22,23.25,100800.0,15.9562,15.9836,15.9356,15.9562,100800.0
2009-12-04 09:50:00,23.24,23.28,23.18,23.22,127200.0,15.9493,15.9767,15.9081,15.9356,127200.0
2009-12-04 09:55:00,23.22,23.24,23.14,23.18,144000.0,15.9356,15.9493,15.8807,15.9081,144000.0
2009-12-04 10:00:00,23.19,23.21,23.07,23.07,170600.0,15.915,15.9287,15.8326,15.8326,170600.0
2009-12-04 10:05:00,23.07,23.15,23.02,23.12,150800.0,15.8326,15.8875,15.7983,15.8669,150800.0
2009-12-04 10:10:00,23.11,23.16,23.1,23.13,172800.0,15.8601,15.8944,15.8532,15.8738,172800.0
2009-12-04 10:15:00,23.13,23.2,23.1,23.16,132400.0,15.8738,15.9218,15.8532,15.8944,132400.0
2009-12-04 10:20:00,23.16,23.2,23.13,23.13,80400.0,15.8944,15.9218,15.8738,15.8738,80400.0
2009-12-04 10:25:00,23.13,23.22,23.13,23.17,148400.0,15.8738,15.9356,15.8738,15.9012,148400.0
2009-12-04 10:30:00,23.18,23.19,23.1,23.1,54800.0,15.9081,15.915,15.8532,15.8532,54800.0
2009-12-04 10:35:00,23.1,23.27,23.09,23.25,94200.0,15.8532,15.9699,15.8463,15.9562,94200.0
2009-12-04 10:40:00,23.25,23.26,23.18,23.2,87200.0,15.9562,15.963,15.9081,15.9218,87200.0
2009-12-04 10:45:00,23.21,23.22,23.15,23.17,68600.0,15.9287,15.9356,15.8875,15.9012,68600.0
2009-12-04 10:50:00,23.16,23.16,23.07,23.13,111200.0,15.8944,15.8944,15.8326,15.8738,111200.0
2009-12-04 10:55:00,23.13,23.13,23.03,23.11,72800.0,15.8738,15.8738,15.8052,15.8601,72800.0
2009-12-04 11:00:00,23.11,23.17,23.08,23.15,74600.0,15.8601,15.9012,15.8395,15.8875,74600.0
2009-12-04 11:05:00,23.15,23.17,23.12,23.16,54400.0,15.8875,15.9012,15.8669,15.8944,54400.0
2009-12-04 11:10:00,23.17,23.22,23.17,23.22,34200.0,15.9012,15.9356,15.9012,15.9356,34200.0
2009-12-04 11:15:00,23.21,23.21,23.16,23.19,56000.0,15.9287,15.9287,15.8944,15.915,56000.0
2009-12-04 11:20:00,23.2,23.2,23.15,23.18,36200.0,15.9218,15.9218,15.8875,15.9081,36200.0
2009-12-04 11:25:00,23.18,23.2,23.07,23.07,76000.0,15.9081,15.9218,15.8326,15.8326,76000.0
2009-12-04 11:30:00,23.06,23.09,23.0,23.03,125600.0,15.8258,15.8463,15.7846,15.8052,125600.0
2009-12-04 11:35:00,23.02,23.03,22.97,23.0,72600.0,15.7983,15.8052,15.764,15.7846,72600.0
2009-12-04 11:40:00,23.0,23.0,22.84,22.86,121800.0,15.7846,15.7846,15.6748,15.6885,121800.0
2009-12-04 11:45:00,22.85,22.85,22.76,22.82,191200.0,15.6816,15.6816,15.6199,15.661,191200.0
2009-12-04 11:50:00,22.83,22.84,22.75,22.84,93800.0,15.6679,15.6748,15.613,15.6748,93800.0
2009-12-04 11:55:00,22.84,22.84,22.79,22.82,180400.0,15.6748,15.6748,15.6405,15.661,180400.0
2009-12-04 12:00:00,22.81,22.82,22.74,22.79,47600.0,15.6542,15.661,15.6061,15.6405,47600.0
2009-12-04 12:05:00,22.78,22.83,22.76,22.82,52600.0,15.6336,15.6679,15.6199,15.661,52600.0
2009-12-04 12:10:00,22.81,22.83,22.77,22.77,49400.0,15.6542,15.6679,15.6267,15.6267,49400.0
2009-12-04 12:15:00,22.77,22.79,22.71,22.72,58400.0,15.6267,15.6405,15.5856,15.5924,58400.0
2009-12-04 12:20:00,22.71,22.73,22.66,22.7,48400.0,15.5856,15.5993,15.5512,15.5787,48400.0
2009-12-04 12:25:00,22.7,22.7,22.6,22.61,137000.0,15.5787,15.5787,15.5101,15.5169,137000.0
2009-12-04 12:30:00,22.61,22.68,22.6,22.68,178000.0,15.5169,15.565,15.5101,15.565,178000.0
2009-12-04 12:35:00,22.68,22.71,22.65,22.68,62400.0,15.565,15.5856,15.5444,15.565,62400.0
2009-12-04 12:40:00,22.69,22.74,22.66,22.73,100000.0,15.5718,15.6061,15.5512,15.5993,100000.0
2009-12-04 12:45:00,22.73,22.78,22.7,22.71,113800.0,15.5993,15.6336,15.5787,15.5856,113800.0
2009-12-04 12:50:00,22.71,22.75,22.71,22.75,130400.0,15.5856,15.613,15.5856,15.613,130400.0
2009-12-04 12:55:00,22.75,22.78,22.71,22.75,53200.0,15.613,15.6336,15.5856,15.613,53200.0
2009-12-04 13:00:00,22.75,22.76,22.73,22.75,105400.0,15.613,15.6199,15.5993,15.613,105400.0
2009-12-04 13:05:00,22.75,22.76,22.72,22.75,77800.0,15.613,15.6199,15.5924,15.613,77800.0
2009-12-04 13:10:00,22.75,22.75,22.7,22.72,56400.0,15.613,15.613,15.5787,15.5924,56400.0
2009-12-04 13:15:00,22.72,22.75,22.71,22.75,24600.0,15.5924,15.613,15.5856,15.613,24600.0
2009-12-04 13:20:00,22.75,22.75,22.68,22.71,23600.0,15.613,15.613,15.565,15.5856,23600.0
2009-12-04 13:25:00,22.71,22.72,22.66,22.67,27200.0,15.5856,15.5924,15.5512,15.5581,27200.0
2009-12-04 13:30:00,22.67,22.72,22.65,22.7,68000.0,15.5581,15.5924,15.5444,15.5787,68000.0
2009-12-04 13:35:00,22.7,22.7,22.65,22.67,45600.0,15.5787,15.5787,15.5444,15.5581,45600.0
2009-12-04 13:40:00,22.68,22.7,22.66,22.69,46400.0,15.565,15.5787,15.5512,15.5718,46400.0
2009-12-04 13:45:00,22.69,22.7,22.65,22.66,40400.0,15.5718,15.5787,15.5444,15.5512,40400.0
2009-12-04 13:50:00,22.66,22.67,22.59,22.61,108600.0,15.5512,15.5581,15.5032,15.5169,108600.0
2009-12-04 13:55:00,22.61,22.62,22.55,22.58,47800.0,15.5169,15.5238,15.4758,15.4963,47800.0
2009-12-04 14:00:00,22.58,22.65,22.57,22.64,97000.0,15.4963,15.5444,15.4895,15.5375,97000.0
2009-12-04 14:05:00,22.64,22.65,22.57,22.58,43400.0,15.5375,15.5444,15.4895,15.4963,43400.0
2009-12-04 14:10:00,22.58,22.66,22.58,22.65,73200.0,15.4963,15.5512,15.4963,15.5444,73200.0
2009-12-04 14:15:00,22.65,22.67,22.6,22.61,50000.0,15.5444,15.5581,15.5101,15.5169,50000.0
2009-12-04 14:20:00,22.61,22.61,22.53,22.53,135200.0,15.5169,15.5169,15.462,15.462,135200.0
2009-12-04 14:25:00,22.52,22.56,22.5,22.56,109800.0,15.4552,15.4826,15.4414,15.4826,109800.0
2009-12-04 14:30:00,22.56,22.71,22.55,22.68,156400.0,15.4826,15.5856,15.4758,15.565,156400.0
2009-12-04 14:35:00,22.67,22.74,22.67,22.71,91600.0,15.5581,15.6061,15.5581,15.5856,91600.0
2009-12-04 14:40:00,22.7,22.7,22.65,22.67,59400.0,15.5787,15.5787,15.5444,15.5581,59400.0
2009-12-04 14:45:00,22.68,22.7,22.63,22.63,98400.0,15.565,15.5787,15.5307,15.5307,98400.0
2009-12-04 14:50:00,22.63,22.67,22.61,22.66,108000.0,15.5307,15.5581,15.5169,15.5512,108000.0
2009-12-04 14:55:00,22.66,22.73,22.66,22.71,97800.0,15.5512,15.5993,15.5512,15.5856,97800.0
2009-12-04 15:00:00,22.71,22.78,22.68,22.75,104000.0,15.5856,15.6336,15.565,15.613,104000.0
2009-12-04 15:05:00,22.75,22.79,22.73,22.73,150200.0,15.613,15.6405,15.5993,15.5993,150200.0
2009-12-04 15:10:00,22.73,22.83,22.73,22.79,72800.0,15.5993,15.6679,15.5993,15.6405,72800.0
2009-12-04 15:15:00,22.79,22.79,22.75,22.75,85600.0,15.6405,15.6405,15.613,15.613,85600.0
2009-12-04 15:20:00,22.75,22.93,22.75,22.92,191600.0,15.613,15.7365,15.613,15.7297,191600.0
2009-12-04 15:25:00,22.92,22.95,22.85,22.89,129000.0,15.7297,15.7503,15.6816,15.7091,129000.0
2009-12-04 15:30:00,22.89,22.92,22.85,22.88,104400.0,15.7091,15.7297,15.6816,15.7022,104400.0
2009-12-04 15:35:00,22.88,22.88,22.78,22.81,142600.0,15.7022,15.7022,15.6336,15.6542,142600.0
2009-12-04 15:40:00,22.81,22.81,22.75,22.79,174600.0,15.6542,15.6542,15.613,15.6405,174600.0
2009-12-04 15:45:00,22.78,22.86,22.77,22.81,219600.0,15.6336,15.6885,15.6267,15.6542,219600.0
2009-12-04 15:50:00,22.82,22.88,22.82,22.85,330600.0,15.661,15.7022,15.661,15.6816,330600.0
2009-12-04 15:55:00,22.85,22.93,22.84,22.93,485600.0,15.6816,15.7365,15.6748,15.7365,485600.0
2009-12-07 09:30:00,22.98,23.0,22.85,22.95,159600.0,15.7709,15.7846,15.6816,15.7503,159600.0
2009-12-07 09:35:00,22.96,23.11,22.96,23.02,93600.0,15.7571,15.8601,15.7571,15.7983,93600.0
2009-12-07 09:40:00,23.03,23.1,23.0,23.06,128800.0,15.8052,15.8532,15.7846,15.8258,128800.0
2009-12-07 09:45:00,23.08,23.11,23.05,23.11,101000.0,15.8395,15.8601,15.8189,15.8601,101000.0
2009-12-07 09:50:00,23.11,23.11,23.02,23.04,73000.0,15.8601,15.8601,15.7983,15.812,73000.0
2009-12-07 09:55:00,23.04,23.06,23.02,23.04,53400.0,15.812,15.8258,15.7983,15.812,53400.0
2009-12-07 10:00:00,23.04,23.05,22.94,22.97,103600.0,15.812,15.8189,15.7434,15.764,103600.0
2009-12-07 10:05:00,22.95,22.98,22.91,22.95,70200.0,15.7503,15.7709,15.7228,15.7503,70200.0
2009-12-07 10:10:00,22.95,23.02,22.95,22.98,37400.0,15.7503,15.7983,15.7503,15.7709,37400.0
2009-12-07 10:15:00,22.99,23.04,22.96,23.04,29800.0,15.7777,15.812,15.7571,15.812,29800.0
2009-12-07 10:20:00,23.04,23.04,22.98,23.02,31800.0,15.812,15.812,15.7709,15.7983,31800.0
2009-12-07 10:25:00,23.02,23.02,22.95,23.01,113400.0,15.7983,15.7983,15.7503,15.7914,113400.0
2009-12-07 10:30:00,23.02,23.04,22.95,22.96,82800.0,15.7983,15.812,15.7503,15.7571,82800.0
2009-12-07 10:35:00,22.96,23.02,22.96,22.98,67200.0,15.7571,15.7983,15.7571,15.7709,67200.0
2009-12-07 10:40:00,22.99,23.0,22.96,22.98,113600.0,15.7777,15.7846,15.7571,15.7709,113600.0
2009-12-07 10:45:00,22.98,23.02,22.97,23.0,51400.0,15.7709,15.7983,15.764,15.7846,51400.0
2009-12-07 10:50:00,23.0,23.04,23.0,23.01,55200.0,15.7846,15.812,15.7846,15.7914,55200.0
2009-12-07 10:55:00,23.02,23.03,23.0,23.0,16400.0,15.7983,15.8052,15.7846,15.7846,16400.0
2009-12-07 11:00:00,23.0,23.04,22.97,22.98,95200.0,15.7846,15.812,15.764,15.7709,95200.0
2009-12-07 11:05:00,22.97,23.02,22.97,23.0,60400.0,15.764,15.7983,15.764,15.7846,60400.0
2009-12-07 11:10:00,22.99,23.0,22.95,22.96,79200.0,15.7777,15.7846,15.7503,15.7571,79200.0
2009-12-07 11:15:00,22.96,22.99,22.96,22.97,45400.0,15.7571,15.7777,15.7571,15.764,45400.0
2009-12-07 11:20:00,22.97,22.99,22.96,22.96,28800.0,15.764,15.7777,15.7571,15.7571,28800.0
2009-12-07 11:25:00,22.96,22.98,22.96,22.98,31000.0,15.7571,15.7709,15.7571,15.7709,31000.0
2009-12-07 11:30:00,22.98,23.01,22.98,23.0,33000.0,15.7709,15.7914,15.7709,15.7846,33000.0
2009-12-07 11:35:00,22.99,23.04,22.99,23.04,61600.0,15.7777,15.812,15.7777,15.812,61600.0
2009-12-07 11:40:00,23.04,23.07,23.03,23.05,45600.0,15.812,15.8326,15.8052,15.8189,45600.0
2009-12-07 11:45:00,23.05,23.07,23.04,23.05,35000.0,15.8189,15.8326,15.812,15.8189,35000.0
2009-12-07 11:50:00,23.05,23.07,23.03,23.05,52000.0,15.8189,15.8326,15.8052,15.8189,52000.0
2009-12-07 11:55:00,23.04,23.07,23.04,23.05,27600.0,15.812,15.8326,15.812,15.8189,27600.0
2009-12-07 12:00:00,23.06,23.07,23.0,23.0,79000.0,15.8258,15.8326,15.7846,15.7846,79000.0
2009-12-07 12:05:00,23.01,23.02,23.0,23.02,37600.0,15.7914,15.7983,15.7846,15.7983,37600.0
2009-12-07 12:10:00,23.0,23.03,22.98,23.0,63400.0,15.7846,15.8052,15.7709,15.7846,63400.0
2009-12-07 12:15:00,23.0,23.02,23.0,23.01,51000.0,15.7846,15.7983,15.7846,15.7914,51000.0
2009-12-07 12:20:00,23.01,23.04,22.97,23.04,50600.0,15.7914,15.812,15.764,15.812,50600.0
2009-12-07 12:25:00,23.04,23.04,23.0,23.02,33600.0,15.812,15.812,15.7846,15.7983,33600.0
2009-12-07 12:30:00,23.02,23.09,23.02,23.09,76400.0,15.7983,15.8463,15.7983,15.8463,76400.0
2009-12-07 12:35:00,23.09,23.17,23.09,23.13,85800.0,15.8463,15.9012,15.8463,15.8738,85800.0
2009-12-07 12:40:00,23.14,23.24,23.11,23.23,130200.0,15.8807,15.9493,15.8601,15.9424,130200.0
2009-12-07 12:45:00,23.24,23.29,23.22,23.22,62200.0,15.9493,15.9836,15.9356,15.9356,62200.0
2009-12-07 12:50:00,23.21,23.23,23.18,23.19,36200.0,15.9287,15.9424,15.9081,15.915,36200.0
2009-12-07 12:55:00,23.18,23.19,23.16,23.16,39200.0,15.9081,15.915,15.8944,15.8944,39200.0
2009-12-07 13:00:00,23.16,23.16,23.11,23.11,31200.0,15.8944,15.8944,15.8601,15.8601,31200.0
2009-12-07 13:05:00,23.11,23.11,23.09,23.1,26400.0,15.8601,15.8601,15.8463,15.8532,26400.0
2009-12-07 13:10:00,23.11,23.15,23.09,23.15,45400.0,15.8601,15.8875,15.8463,15.8875,45400.0
2009-12-07 13:15:00,23.15,23.17,23.11,23.11,42800.0,15.8875,15.9012,15.8601,15.8601,42800.0
2009-12-07 13:20:00,23.11,23.15,23.11,23.12,35000.0,15.8601,15.8875,15.8601,15.8669,35000.0
2009-12-07 13:25:00,23.11,23.13,23.09,23.13,24400.0,15.8601,15.8738,15.8463,15.8738,24400.0
2009-12-07 13:30:00,23.14,23.14,23.09,23.1,39000.0,15.8807,15.8807,15.8463,15.8532,39000.0
2009-12-07 13:35:00,23.1,23.12,23.08,23.11,22800.0,15.8532,15.8669,15.8395,15.8601,22800.0
2009-12-07 13:40:00,23.11,23.11,23.09,23.1,23800.0,15.8601,15.8601,15.8463,15.8532,23800.0
2009-12-07 13:45:00,23.1,23.14,23.1,23.11,33000.0,15.8532,15.8807,15.8532,15.8601,33000.0
2009-12-07 13:50:00,23.1,23.11,23.06,23.07,50200.0,15.8532,15.8601,15.8258,15.8326,50200.0
2009-12-07 13:55:00,23.07,23.08,23.03,23.06,61000.0,15.8326,15.8395,15.8052,15.8258,61000.0
2009-12-07 14:00:00,23.06,23.08,23.04,23.06,35600.0,15.8258,15.8395,15.812,15.8258,35600.0
2009-12-07 14:05:00,23.06,23.1,23.06,23.09,34800.0,15.8258,15.8532,15.8258,15.8463,34800.0
2009-12-07 14:10:00,23.09,23.09,23.07,23.07,48800.0,15.8463,15.8463,15.8326,15.8326,48800.0
2009-12-07 14:15:00,23.07,23.11,23.06,23.06,99600.0,15.8326,15.8601,15.8258,15.8258,99600.0
2009-12-07 14:20:00,23.06,23.07,22.98,22.98,94800.0,15.8258,15.8326,15.7709,15.7709,94800.0
2009-12-07 14:25:00,22.97,22.99,22.95,22.95,57400.0,15.764,15.7777,15.7503,15.7503,57400.0
2009-12-07 14:30:00,22.95,22.95,22.83,22.86,151600.0,15.7503,15.7503,15.6679,15.6885,151600.0
2009-12-07 14:35:00,22.86,22.86,22.77,22.8,51600.0,15.6885,15.6885,15.6267,15.6473,51600.0
2009-12-07 14:40:00,22.8,22.84,22.79,22.81,87000.0,15.6473,15.6748,15.6405,15.6542,87000.0
2009-12-07 14:45:00,22.81,22.81,22.77,22.81,103800.0,15.6542,15.6542,15.6267,15.6542,103800.0
2009-12-07 14:50:00,22.81,22.84,22.8,22.81,60400.0,15.6542,15.6748,15.6473,15.6542,60400.0
2009-12-07 14:55:00,22.82,22.87,22.82,22.86,40400.0,15.661,15.6954,15.661,15.6885,40400.0
2009-12-07 15:00:00,22.88,22.89,22.84,22.88,86000.0,15.7022,15.7091,15.6748,15.7022,86000.0
2009-12-07 15:05:00,22.88,22.92,22.85,22.92,70600.0,15.7022,15.7297,15.6816,15.7297,70600.0
2009-12-07 15:10:00,22.91,22.93,22.89,22.9,43400.0,15.7228,15.7365,15.7091,15.716,43400.0
2009-12-07 15:15:00,22.89,22.91,22.86,22.87,53200.0,15.7091,15.7228,15.6885,15.6954,53200.0
2009-12-07 15:20:00,22.88,22.89,22.83,22.84,53000.0,15.7022,15.7091,15.6679,15.6748,53000.0
2009-12-07 15:25:00,22.84,22.86,22.81,22.85,91200.0,15.6748,15.6885,15.6542,15.6816,91200.0
2009-12-07 15:30:00,22.84,22.95,22.84,22.94,124600.0,15.6748,15.7503,15.6748,15.7434,124600.0
2009-12-07 15:35:00,22.94,22.95,22.91,22.93,104600.0,15.7434,15.7503,15.7228,15.7365,104600.0
2009-12-07 15:40:00,22.92,22.99,22.92,22.98,139000.0,15.7297,15.7777,15.7297,15.7709,139000.0
2009-12-07 15:45:00,22.98,22.98,22.89,22.91,203200.0,15.7709,15.7709,15.7091,15.7228,203200.0
2009-12-07 15:50:00,22.91,22.91,22.86,22.87,194800.0,15.7228,15.7228,15.6885,15.6954,194800.0
2009-12-07 15:55:00,22.88,22.91,22.85,22.88,317600.0,15.7022,15.7228,15.6816,15.7022,317600.0
2009-12-08 09:30:00,22.97,23.22,22.92,23.0,369200.0,15.764,15.9356,15.7297,15.7846,369200.0
2009-12-08 09:35:00,22.99,23.01,22.89,22.98,237200.0,15.7777,15.7914,15.7091,15.7709,237200.0
2009-12-08 09:40:00,22.98,23.07,22.95,22.99,296800.0,15.7709,15.8326,15.7503,15.7777,296800.0
2009-12-08 09:45:00,22.99,23.09,22.93,23.06,146200.0,15.7777,15.8463,15.7365,15.8258,146200.0
2009-12-08 09:50:00,23.07,23.13,23.01,23.09,133600.0,15.8326,15.8738,15.7914,15.8463,133600.0
2009-12-08 09:55:00,23.08,23.11,22.97,23.03,146400.0,15.8395,15.8601,15.764,15.8052,146400.0
2009-12-08 10:00:00,23.04,23.04,22.96,23.04,96600.0,15.812,15.812,15.7571,15.812,96600.0
2009-12-08 10:05:00,23.04,23.06,22.98,23.03,81400.0,15.812,15.8258,15.7709,15.8052,81400.0
2009-12-08 10:10:00,23.04,23.07,23.0,23.04,83400.0,15.812,15.8326,15.7846,15.812,83400.0
2009-12-08 10:15:00,23.05,23.1,23.05,23.1,67600.0,15.8189,15.8532,15.8189,15.8532,67600.0
2009-12-08 10:20:00,23.1,23.13,23.06,23.07,57400.0,15.8532,15.8738,15.8258,15.8326,57400.0
2009-12-08 10:25:00,23.08,23.09,23.03,23.07,73000.0,15.8395,15.8463,15.8052,15.8326,73000.0
2009-12-08 10:30:00,23.07,23.09,23.01,23.01,68000.0,15.8326,15.8463,15.7914,15.7914,68000.0
2009-12-08 10:35:00,23.02,23.05,22.99,23.04,58000.0,15.7983,15.8189,15.7777,15.812,58000.0
2009-12-08 10:40:00,23.04,23.05,23.01,23.01,35800.0,15.812,15.8189,15.7914,15.7914,35800.0
2009-12-08 10:45:00,23.0,23.02,22.96,23.0,73400.0,15.7846,15.7983,15.7571,15.7846,73400.0
2009-12-08 10:50:00,23.0,23.02,22.96,22.99,64400.0,15.7846,15.7983,15.7571,15.7777,64400.0
2009-12-08 10:55:00,23.0,23.01,22.92,23.01,113400.0,15.7846,15.7914,15.7297,15.7914,113400.0
2009-12-08 11:00:00,23.0,23.06,22.98,23.04,78800.0,15.7846,15.8258,15.7709,15.812,78800.0
2009-12-08 11:05:00,23.05,23.1,23.04,23.07,47600.0,15.8189,15.8532,15.812,15.8326,47600.0
2009-12-08 11:10:00,23.07,23.07,23.0,23.02,99600.0,15.8326,15.8326,15.7846,15.7983,99600.0
2009-12-08 11:15:00,23.02,23.03,22.99,22.99,50800.0,15.7983,15.8052,15.7777,15.7777,50800.0
2009-12-08 11:20:00,22.99,23.03,22.98,23.0,47800.0,15.7777,15.8052,15.7709,15.7846,47800.0
2009-12-08 11:25:00,23.01,23.02,22.99,23.0,40400.0,15.7914,15.7983,15.7777,15.7846,40400.0
2009-12-08 11:30:00,23.0,23.05,22.97,23.04,60400.0,15.7846,15.8189,15.764,15.812,60400.0
2009-12-08 11:35:00,23.03,23.05,22.99,23.04,103200.0,15.8052,15.8189,15.7777,15.812,103200.0
2009-12-08 11:40:00,23.04,23.11,23.04,23.08,76200.0,15.812,15.8601,15.812,15.8395,76200.0
2009-12-08 11:45:00,23.08,23.09,23.02,23.05,46400.0,15.8395,15.8463,15.7983,15.8189,46400.0
2009-12-08 11:50:00,23.06,23.08,23.0,23.02,43800.0,15.8258,15.8395,15.7846,15.7983,43800.0
2009-12-08 11:55:00,23.02,23.02,22.93,22.96,67800.0,15.7983,15.7983,15.7365,15.7571,67800.0
2009-12-08 12:00:00,22.96,22.99,22.95,22.98,40200.0,15.7571,15.7777,15.7503,15.7709,40200.0
2009-12-08 12:05:00,22.98,23.0,22.96,23.0,40600.0,15.7709,15.7846,15.7571,15.7846,40600.0
2009-12-08 12:10:00,22.99,23.03,22.99,23.0,46000.0,15.7777,15.8052,15.7777,15.7846,46000.0
2009-12-08 12:15:00,23.0,23.02,22.97,23.02,74800.0,15.7846,15.7983,15.764,15.7983,74800.0
2009-12-08 12:20:00,23.02,23.02,23.0,23.02,25800.0,15.7983,15.7983,15.7846,15.7983,25800.0
2009-12-08 12:25:00,23.03,23.03,22.96,22.98,30200.0,15.8052,15.8052,15.7571,15.7709,30200.0
2009-12-08 12:30:00,22.99,22.99,22.95,22.96,33200.0,15.7777,15.7777,15.7503,15.7571,33200.0
2009-12-08 12:35:00,22.97,22.97,22.89,22.93,40600.0,15.764,15.764,15.7091,15.7365,40600.0
2009-12-08 12:40:00,22.93,22.95,22.88,22.91,57600.0,15.7365,15.7503,15.7022,15.7228,57600.0
2009-12-08 12:45:00,22.91,22.96,22.91,22.95,35800.0,15.7228,15.7571,15.7228,15.7503,35800.0
2009-12-08 12:50:00,22.96,22.97,22.92,22.92,33200.0,15.7571,15.764,15.7297,15.7297,33200.0
2009-12-08 12:55:00,22.92,22.97,22.92,22.97,31400.0,15.7297,15.764,15.7297,15.764,31400.0
2009-12-08 13:00:00,22.97,22.99,22.97,22.97,33400.0,15.764,15.7777,15.764,15.764,33400.0
2009-12-08 13:05:00,22.97,22.98,22.93,22.94,37600.0,15.764,15.7709,15.7365,15.7434,37600.0
2009-12-08 13:10:00,22.95,22.95,22.85,22.86,58600.0,15.7503,15.7503,15.6816,15.6885,58600.0
2009-12-08 13:15:00,22.86,22.89,22.85,22.88,29600.0,15.6885,15.7091,15.6816,15.7022,29600.0
2009-12-08 13:20:00,22.89,22.93,22.85,22.89,71000.0,15.7091,15.7365,15.6816,15.7091,71000.0
2009-12-08 13:25:00,22.89,22.93,22.86,22.89,32800.0,15.7091,15.7365,15.6885,15.7091,32800.0
2009-12-08 13:30:00,22.89,22.91,22.87,22.89,35200.0,15.7091,15.7228,15.6954,15.7091,35200.0
2009-12-08 13:35:00,22.89,22.9,22.85,22.86,39800.0,15.7091,15.716,15.6816,15.6885,39800.0
2009-12-08 13:40:00,22.86,22.94,22.85,22.88,64400.0,15.6885,15.7434,15.6816,15.7022,64400.0
2009-12-08 13:45:00,22.86,22.92,22.85,22.9,47400.0,15.6885,15.7297,15.6816,15.716,47400.0
2009-12-08 13:50:00,22.89,22.92,22.88,22.9,30200.0,15.7091,15.7297,15.7022,15.716,30200.0
2009-12-08 13:55:00,22.9,22.92,22.86,22.9,40400.0,15.716,15.7297,15.6885,15.716,40400.0
2009-12-08 14:00:00,22.91,22.91,22.84,22.86,47400.0,15.7228,15.7228,15.6748,15.6885,47400.0
2009-12-08 14:05:00,22.86,22.91,22.85,22.9,44800.0,15.6885,15.7228,15.6816,15.716,44800.0
2009-12-08 14:10:00,22.91,22.92,22.86,22.92,67400.0,15.7228,15.7297,15.6885,15.7297,67400.0
2009-12-08 14:15:00,22.92,22.92,22.85,22.86,52200.0,15.7297,15.7297,15.6816,15.6885,52200.0
2009-12-08 14:20:00,22.87,22.87,22.8,22.83,96800.0,15.6954,15.6954,15.6473,15.6679,96800.0
2009-12-08 14:25:00,22.83,22.86,22.8,22.83,73600.0,15.6679,15.6885,15.6473,15.6679,73600.0
2009-12-08 14:30:00,22.83,22.88,22.81,22.86,58200.0,15.6679,15.7022,15.6542,15.6885,58200.0
2009-12-08 14:35:00,22.86,22.89,22.81,22.88,67600.0,15.6885,15.7091,15.6542,15.7022,67600.0
2009-12-08 14:40:00,22.88,22.91,22.84,22.91,86000.0,15.7022,15.7228,15.6748,15.7228,86000.0
2009-12-08 14:45:00,22.91,22.92,22.86,22.89,80800.0,15.7228,15.7297,15.6885,15.7091,80800.0
2009-12-08 14:50:00,22.89,22.91,22.85,22.91,112600.0,15.7091,15.7228,15.6816,15.7228,112600.0
2009-12-08 14:55:00,22.91,22.92,22.86,22.89,100600.0,15.7228,15.7297,15.6885,15.7091,100600.0
2009-12-08 15:00:00,22.88,22.91,22.85,22.88,79000.0,15.7022,15.7228,15.6816,15.7022,79000.0
2009-12-08 15:05:00,22.87,22.93,22.86,22.93,87000.0,15.6954,15.7365,15.6885,15.7365,87000.0
2009-12-08 15:10:00,22.93,22.94,22.88,22.92,77000.0,15.7365,15.7434,15.7022,15.7297,77000.0
2009-12-08 15:15:00,22.92,22.93,22.9,22.93,77600.0,15.7297,15.7365,15.716,15.7365,77600.0
2009-12-08 15:20:00,22.93,22.97,22.92,22.96,77000.0,15.7365,15.764,15.7297,15.7571,77000.0
2009-12-08 15:25:00,22.96,23.02,22.94,22.95,107000.0,15.7571,15.7983,15.7434,15.7503,107000.0
2009-12-08 15:30:00,22.95,22.99,22.92,22.93,123000.0,15.7503,15.7777,15.7297,15.7365,123000.0
2009-12-08 15:35:00,22.93,22.95,22.89,22.9,133800.0,15.7365,15.7503,15.7091,15.716,133800.0
2009-12-08 15:40:00,22.9,22.94,22.9,22.92,122800.0,15.716,15.7434,15.716,15.7297,122800.0
2009-12-08 15:45:00,22.92,22.93,22.9,22.91,135800.0,15.7297,15.7365,15.716,15.7228,135800.0
2009-12-08 15:50:00,22.91,22.91,22.84,22.88,229000.0,15.7228,15.7228,15.6748,15.7022,229000.0
2009-12-08 15:55:00,22.88,22.91,22.85,22.9,227400.0,15.7022,15.7228,15.6816,15.716,227400.0
2009-12-09 09:30:00,23.0,23.03,22.79,22.81,142000.0,15.7846,15.8052,15.6405,15.6542,142000.0
2009-12-09 09:35:00,22.81,22.88,22.75,22.77,132400.0,15.6542,15.7022,15.613,15.6267,132400.0
2009-12-09 09:40:00,22.77,22.8,22.61,22.67,187200.0,15.6267,15.6473,15.5169,15.5581,187200.0
2009-12-09 09:45:00,22.67,22.68,22.61,22.66,72200.0,15.5581,15.565,15.5169,15.5512,72200.0
2009-12-09 09:50:00,22.66,22.77,22.65,22.73,69200.0,15.5512,15.6267,15.5444,15.5993,69200.0
2009-12-09 09:55:00,22.73,22.78,22.72,22.75,42800.0,15.5993,15.6336,15.5924,15.613,42800.0
2009-12-09 10:00:00,22.74,22.78,22.73,22.74,47600.0,15.6061,15.6336,15.5993,15.6061,47600.0
2009-12-09 10:05:00,22.74,22.78,22.71,22.71,45400.0,15.6061,15.6336,15.5856,15.5856,45400.0
2009-12-09 10:10:00,22.72,22.74,22.68,22.73,57600.0,15.5924,15.6061,15.565,15.5993,57600.0
2009-12-09 10:15:00,22.73,22.78,22.7,22.72,67000.0,15.5993,15.6336,15.5787,15.5924,67000.0
2009-12-09 10:20:00,22.72,22.72,22.61,22.65,62200.0,15.5924,15.5924,15.5169,15.5444,62200.0
2009-12-09 10:25:00,22.65,22.68,22.64,22.67,40800.0,15.5444,15.565,15.5375,15.5581,40800.0
2009-12-09 10:30:00,22.68,22.71,22.63,22.68,107200.0,15.565,15.5856,15.5307,15.565,107200.0
2009-12-09 10:35:00,22.67,22.7,22.64,22.69,43800.0,15.5581,15.5787,15.5375,15.5718,43800.0
2009-12-09 10:40:00,22.7,22.78,22.68,22.74,61400.0,15.5787,15.6336,15.565,15.6061,61400.0
2009-12-09 10:45:00,22.74,22.85,22.73,22.85,118400.0,15.6061,15.6816,15.5993,15.6816,118400.0
2009-12-09 10:50:00,22.86,22.89,22.76,22.76,102400.0,15.6885,15.7091,15.6199,15.6199,102400.0
2009-12-09 10:55:00,22.76,22.78,22.72,22.77,103000.0,15.6199,15.6336,15.5924,15.6267,103000.0
2009-12-09 11:00:00,22.78,22.82,22.75,22.81,61400.0,15.6336,15.661,15.613,15.6542,61400.0
2009-12-09 11:05:00,22.82,22.84,22.77,22.78,66600.0,15.661,15.6748,15.6267,15.6336,66600.0
2009-12-09 11:10:00,22.78,22.81,22.75,22.77,56600.0,15.6336,15.6542,15.613,15.6267,56600.0
2009-12-09 11:15:00,22.77,22.79,22.75,22.75,66600.0,15.6267,15.6405,15.613,15.613,66600.0
2009-12-09 11:20:00,22.75,22.75,22.72,22.72,57400.0,15.613,15.613,15.5924,15.5924,57400.0
2009-12-09 11:25:00,22.71,22.73,22.69,22.71,43200.0,15.5856,15.5993,15.5718,15.5856,43200.0
2009-12-09 11:30:00,22.71,22.74,22.68,22.69,51800.0,15.5856,15.6061,15.565,15.5718,51800.0
2009-12-09 11:35:00,22.68,22.7,22.65,22.69,53600.0,15.565,15.5787,15.5444,15.5718,53600.0
2009-12-09 11:40:00,22.7,22.73,22.68,22.73,62400.0,15.5787,15.5993,15.565,15.5993,62400.0
2009-12-09 11:45:00,22.73,22.75,22.71,22.72,79200.0,15.5993,15.613,15.5856,15.5924,79200.0
2009-12-09 11:50:00,22.72,22.75,22.7,22.73,83400.0,15.5924,15.613,15.5787,15.5993,83400.0
2009-12-09 11:55:00,22.73,22.74,22.7,22.74,76000.0,15.5993,15.6061,15.5787,15.6061,76000.0
2009-12-09 12:00:00,22.74,22.75,22.66,22.66,92600.0,15.6061,15.613,15.5512,15.5512,92600.0
2009-12-09 12:05:00,22.66,22.68,22.63,22.65,99000.0,15.5512,15.565,15.5307,15.5444,99000.0
2009-12-09 12:10:00,22.65,22.68,22.63,22.67,75000.0,15.5444,15.565,15.5307,15.5581,75000.0
2009-12-09 12:15:00,22.67,22.69,22.62,22.66,73000.0,15.5581,15.5718,15.5238,15.5512,73000.0
2009-12-09 12:20:00,22.66,22.66,22.62,22.63,69400.0,15.5512,15.5512,15.5238,15.5307,69400.0
2009-12-09 12:25:00,22.63,22.64,22.61,22.61,122800.0,15.5307,15.5375,15.5169,15.5169,122800.0
2009-12-09 12:30:00,22.61,22.61,22.57,22.59,48400.0,15.5169,15.5169,15.4895,15.5032,48400.0
2009-12-09 12:35:00,22.59,22.61,22.56,22.56,71600.0,15.5032,15.5169,15.4826,15.4826,71600.0
2009-12-09 12:40:00,22.56,22.6,22.56,22.56,61800.0,15.4826,15.5101,15.4826,15.4826,61800.0
2009-12-09 12:45:00,22.56,22.6,22.56,22.59,67000.0,15.4826,15.5101,15.4826,15.5032,67000.0
2009-12-09 12:50:00,22.58,22.62,22.58,22.62,107800.0,15.4963,15.5238,15.4963,15.5238,107800.0
2009-12-09 12:55:00,22.63,22.66,22.63,22.64,67200.0,15.5307,15.5512,15.5307,15.5375,67200.0
2009-12-09 13:00:00,22.64,22.64,22.53,22.56,141400.0,15.5375,15.5375,15.462,15.4826,141400.0
2009-12-09 13:05:00,22.56,22.58,22.51,22.56,78200.0,15.4826,15.4963,15.4483,15.4826,78200.0
2009-12-09 13:10:00,22.56,22.6,22.55,22.59,52000.0,15.4826,15.5101,15.4758,15.5032,52000.0
2009-12-09 13:15:00,22.59,22.59,22.56,22.58,61600.0,15.5032,15.5032,15.4826,15.4963,61600.0
2009-12-09 13:20:00,22.58,22.59,22.55,22.58,75400.0,15.4963,15.5032,15.4758,15.4963,75400.0
2009-12-09 13:25:00,22.58,22.6,22.56,22.59,60800.0,15.4963,15.5101,15.4826,15.5032,60800.0
2009-12-09 13:30:00,22.59,22.6,22.56,22.56,88000.0,15.5032,15.5101,15.4826,15.4826,88000.0
2009-12-09 13:35:00,22.56,22.6,22.56,22.59,85200.0,15.4826,15.5101,15.4826,15.5032,85200.0
2009-12-09 13:40:00,22.58,22.59,22.5,22.53,87400.0,15.4963,15.5032,15.4414,15.462,87400.0
2009-12-09 13:45:00,22.53,22.55,22.52,22.54,121000.0,15.462,15.4758,15.4552,15.4689,121000.0
2009-12-09 13:50:00,22.54,22.56,22.52,22.56,47400.0,15.4689,15.4826,15.4552,15.4826,47400.0
2009-12-09 13:55:00,22.56,22.57,22.5,22.52,113800.0,15.4826,15.4895,15.4414,15.4552,113800.0
2009-12-09 14:00:00,22.52,22.58,22.5,22.57,53800.0,15.4552,15.4963,15.4414,15.4895,53800.0
2009-12-09 14:05:00,22.58,22.61,22.57,22.59,43400.0,15.4963,15.5169,15.4895,15.5032,43400.0
2009-12-09 14:10:00,22.59,22.6,22.57,22.58,27800.0,15.5032,15.5101,15.4895,15.4963,27800.0
2009-12-09 14:15:00,22.58,22.6,22.57,22.57,72200.0,15.4963,15.5101,15.4895,15.4895,72200.0
2009-12-09 14:20:00,22.57,22.6,22.57,22.58,50000.0,15.4895,15.5101,15.4895,15.4963,50000.0
2009-12-09 14:25:00,22.58,22.59,22.53,22.54,43000.0,15.4963,15.5032,15.462,15.4689,43000.0
2009-12-09 14:30:00,22.54,22.58,22.54,22.56,52400.0,15.4689,15.4963,15.4689,15.4826,52400.0
2009-12-09 14:35:00,22.55,22.65,22.54,22.64,82600.0,15.4758,15.5444,15.4689,15.5375,82600.0
2009-12-09 14:40:00,22.63,22.65,22.62,22.64,31400.0,15.5307,15.5444,15.5238,15.5375,31400.0
2009-12-09 14:45:00,22.64,22.65,22.61,22.62,45600.0,15.5375,15.5444,15.5169,15.5238,45600.0
2009-12-09 14:50:00,22.62,22.66,22.61,22.64,43200.0,15.5238,15.5512,15.5169,15.5375,43200.0
2009-12-09 14:55:00,22.64,22.66,22.6,22.63,75600.0,15.5375,15.5512,15.5101,15.5307,75600.0
2009-12-09 15:00:00,22.63,22.75,22.63,22.73,79600.0,15.5307,15.613,15.5307,15.5993,79600.0
2009-12-09 15:05:00,22.73,22.77,22.71,22.76,88000.0,15.5993,15.6267,15.5856,15.6199,88000.0
2009-12-09 15:10:00,22.75,22.83,22.75,22.83,101000.0,15.613,15.6679,15.613,15.6679,101000.0
2009-12-09 15:15:00,22.83,22.86,22.8,22.84,91800.0,15.6679,15.6885,15.6473,15.6748,91800.0
2009-12-09 15:20:00,22.83,22.89,22.82,22.83,99600.0,15.6679,15.7091,15.661,15.6679,99600.0
2009-12-09 15:25:00,22.83,22.85,22.78,22.79,90400.0,15.6679,15.6816,15.6336,15.6405,90400.0
2009-12-09 15:30:00,22.79,22.81,22.75,22.81,121800.0,15.6405,15.6542,15.613,15.6542,121800.0
2009-12-09 15:35:00,22.81,22.83,22.77,22.78,125200.0,15.6542,15.6679,15.6267,15.6336,125200.0
2009-12-09 15:40:00,22.78,22.8,22.76,22.8,118000.0,15.6336,15.6473,15.6199,15.6473,118000.0
2009-12-09 15:45:00,22.8,22.85,22.79,22.82,116600.0,15.6473,15.6816,15.6405,15.661,116600.0
2009-12-09 15:50:00,22.83,22.83,22.77,22.81,112400.0,15.6679,15.6679,15.6267,15.6542,112400.0
2009-12-09 15:55:00,22.81,22.84,22.8,22.82,181400.0,15.6542,15.6748,15.6473,15.661,181400.0
2009-12-10 09:30:00,23.05,23.13,22.93,23.06,128800.0,15.8189,15.8738,15.7365,15.8258,128800.0
2009-12-10 09:35:00,23.06,23.13,23.0,23.13,128600.0,15.8258,15.8738,15.7846,15.8738,128600.0
2009-12-10 09:40:00,23.13,23.18,23.11,23.18,136800.0,15.8738,15.9081,15.8601,15.9081,136800.0
2009-12-10 09:45:00,23.18,23.22,23.13,23.13,123200.0,15.9081,15.9356,15.8738,15.8738,123200.0
2009-12-10 09:50:00,23.13,23.19,23.11,23.17,93000.0,15.8738,15.915,15.8601,15.9012,93000.0
2009-12-10 09:55:00,23.17,23.27,23.15,23.24,61400.0,15.9012,15.9699,15.8875,15.9493,61400.0
2009-12-10 10:00:00,23.25,23.27,23.18,23.22,64800.0,15.9562,15.9699,15.9081,15.9356,64800.0
2009-12-10 10:05:00,23.22,23.22,23.16,23.16,78800.0,15.9356,15.9356,15.8944,15.8944,78800.0
2009-12-10 10:10:00,23.17,23.23,23.13,23.17,115000.0,15.9012,15.9424,15.8738,15.9012,115000.0
2009-12-10 10:15:00,23.18,23.22,23.14,23.15,104200.0,15.9081,15.9356,15.8807,15.8875,104200.0
2009-12-10 10:20:00,23.16,23.26,23.14,23.25,133800.0,15.8944,15.963,15.8807,15.9562,133800.0
2009-12-10 10:25:00,23.25,23.33,23.24,23.29,110200.0,15.9562,16.0111,15.9493,15.9836,110200.0
2009-12-10 10:30:00,23.29,23.33,23.25,23.32,85000.0,15.9836,16.0111,15.9562,16.0042,85000.0
2009-12-10 10:35:00,23.33,23.36,23.31,23.33,97800.0,16.0111,16.0316,15.9973,16.0111,97800.0
2009-12-10 10:40:00,23.33,23.36,23.29,23.32,95800.0,16.0111,16.0316,15.9836,16.0042,95800.0
2009-12-10 10:45:00,23.32,23.34,23.3,23.32,86600.0,16.0042,16.0179,15.9905,16.0042,86600.0
2009-12-10 10:50:00,23.32,23.35,23.3,23.33,115800.0,16.0042,16.0248,15.9905,16.0111,115800.0
2009-12-10 10:55:00,23.33,23.35,23.31,23.35,63800.0,16.0111,16.0248,15.9973,16.0248,63800.0
2009-12-10 11:00:00,23.35,23.36,23.32,23.36,101000.0,16.0248,16.0316,16.0042,16.0316,101000.0
2009-12-10 11:05:00,23.36,23.36,23.32,23.36,57800.0,16.0316,16.0316,16.0042,16.0316,57800.0
2009-12-10 11:10:00,23.36,23.36,23.31,23.34,90600.0,16.0316,16.0316,15.9973,16.0179,90600.0
2009-12-10 11:15:00,23.33,23.36,23.33,23.36,115200.0,16.0111,16.0316,16.0111,16.0316,115200.0
2009-12-10 11:20:00,23.35,23.38,23.34,23.36,120200.0,16.0248,16.0454,16.0179,16.0316,120200.0
2009-12-10 11:25:00,23.36,23.36,23.29,23.32,101400.0,16.0316,16.0316,15.9836,16.0042,101400.0
2009-12-10 11:30:00,23.33,23.36,23.32,23.34,77800.0,16.0111,16.0316,16.0042,16.0179,77800.0
2009-12-10 11:35:00,23.35,23.36,23.33,23.36,95600.0,16.0248,16.0316,16.0111,16.0316,95600.0
2009-12-10 11:40:00,23.36,23.36,23.34,23.35,55400.0,16.0316,16.0316,16.0179,16.0248,55400.0
2009-12-10 11:45:00,23.35,23.36,23.32,23.34,61800.0,16.0248,16.0316,16.0042,16.0179,61800.0
2009-12-10 11:50:00,23.33,23.35,23.29,23.32,55000.0,16.0111,16.0248,15.9836,16.0042,55000.0
2009-12-10 11:55:00,23.31,23.32,23.3,23.3,78400.0,15.9973,16.0042,15.9905,15.9905,78400.0
2009-12-10 12:00:00,23.3,23.33,23.29,23.33,55000.0,15.9905,16.0111,15.9836,16.0111,55000.0
2009-12-10 12:05:00,23.33,23.35,23.31,23.32,94000.0,16.0111,16.0248,15.9973,16.0042,94000.0
2009-12-10 12:10:00,23.33,23.34,23.31,23.32,40800.0,16.0111,16.0179,15.9973,16.0042,40800.0
2009-12-10 12:15:00,23.31,23.4,23.31,23.36,172800.0,15.9973,16.0591,15.9973,16.0316,172800.0
2009-12-10 12:20:00,23.36,23.36,23.32,23.35,80000.0,16.0316,16.0316,16.0042,16.0248,80000.0
2009-12-10 12:25:00,23.35,23.38,23.34,23.36,38800.0,16.0248,16.0454,16.0179,16.0316,38800.0
2009-12-10 12:30:00,23.36,23.37,23.33,23.35,50000.0,16.0316,16.0385,16.0111,16.0248,50000.0
2009-12-10 12:35:00,23.35,23.35,23.28,23.31,57400.0,16.0248,16.0248,15.9767,15.9973,57400.0
2009-12-10 12:40:00,23.31,23.34,23.3,23.31,41800.0,15.9973,16.0179,15.9905,15.9973,41800.0
2009-12-10 12:45:00,23.31,23.35,23.3,23.35,78200.0,15.9973,16.0248,15.9905,16.0248,78200.0
2009-12-10 12:50:00,23.36,23.36,23.33,23.33,45400.0,16.0316,16.0316,16.0111,16.0111,45400.0
2009-12-10 12:55:00,23.33,23.35,23.33,23.33,40600.0,16.0111,16.0248,16.0111,16.0111,40600.0
2009-12-10 13:00:00,23.34,23.34,23.26,23.28,112800.0,16.0179,16.0179,15.963,15.9767,112800.0
2009-12-10 13:05:00,23.29,23.32,23.28,23.3,79000.0,15.9836,16.0042,15.9767,15.9905,79000.0
2009-12-10 13:10:00,23.29,23.3,23.22,23.23,72600.0,15.9836,15.9905,15.9356,15.9424,72600.0
2009-12-10 13:15:00,23.22,23.23,23.18,23.2,64200.0,15.9356,15.9424,15.9081,15.9218,64200.0
2009-12-10 13:20:00,23.2,23.21,23.17,23.19,35200.0,15.9218,15.9287,15.9012,15.915,35200.0
2009-12-10 13:25:00,23.2,23.22,23.18,23.21,32600.0,15.9218,15.9356,15.9081,15.9287,32600.0
2009-12-10 13:30:00,23.21,23.23,23.19,23.23,25600.0,15.9287,15.9424,15.915,15.9424,25600.0
2009-12-10 13:35:00,23.22,23.27,23.22,23.26,65200.0,15.9356,15.9699,15.9356,15.963,65200.0
2009-12-10 13:40:00,23.26,23.28,23.24,23.27,63200.0,15.963,15.9767,15.9493,15.9699,63200.0
2009-12-10 13:45:00,23.27,23.27,23.25,23.27,42000.0,15.9699,15.9699,15.9562,15.9699,42000.0
2009-12-10 13:50:00,23.26,23.28,23.25,23.25,61800.0,15.963,15.9767,15.9562,15.9562,61800.0
2009-12-10 13:55:00,23.25,23.29,23.25,23.29,42600.0,15.9562,15.9836,15.9562,15.9836,42600.0
2009-12-10 14:00:00,23.28,23.31,23.27,23.31,40400.0,15.9767,15.9973,15.9699,15.9973,40400.0
2009-12-10 14:05:00,23.31,23.32,23.3,23.32,54200.0,15.9973,16.0042,15.9905,16.0042,54200.0
2009-12-10 14:10:00,23.31,23.31,23.28,23.3,51000.0,15.9973,15.9973,15.9767,15.9905,51000.0
2009-12-10 14:15:00,23.31,23.33,23.3,23.32,36800.0,15.9973,16.0111,15.9905,16.0042,36800.0
2009-12-10 14:20:00,23.32,23.34,23.31,23.33,59200.0,16.0042,16.0179,15.9973,16.0111,59200.0
2009-12-10 14:25:00,23.34,23.34,23.31,23.33,76800.0,16.0179,16.0179,15.9973,16.0111,76800.0
2009-12-10 14:30:00,23.33,23.34,23.31,23.33,39600.0,16.0111,16.0179,15.9973,16.0111,39600.0
2009-12-10 14:35:00,23.33,23.33,23.27,23.28,68600.0,16.0111,16.0111,15.9699,15.9767,68600.0
2009-12-10 14:40:00,23.28,23.31,23.26,23.27,75600.0,15.9767,15.9973,15.963,15.9699,75600.0
2009-12-10 14:45:00,23.27,23.28,23.25,23.28,67000.0,15.9699,15.9767,15.9562,15.9767,67000.0
2009-12-10 14:50:00,23.28,23.28,23.25,23.28,33000.0,15.9767,15.9767,15.9562,15.9767,33000.0
2009-12-10 14:55:00,23.28,23.31,23.28,23.29,56400.0,15.9767,15.9973,15.9767,15.9836,56400.0
2009-12-10 15:00:00,23.29,23.3,23.22,23.22,89400.0,15.9836,15.9905,15.9356,15.9356,89400.0
2009-12-10 15:05:00,23.22,23.24,23.19,23.2,111400.0,15.9356,15.9493,15.915,15.9218,111400.0
2009-12-10 15:10:00,23.19,23.23,23.18,23.18,84600.0,15.915,15.9424,15.9081,15.9081,84600.0
2009-12-10 15:15:00,23.18,23.21,23.18,23.18,69000.0,15.9081,15.9287,15.9081,15.9081,69000.0
2009-12-10 15:20:00,23.18,23.18,23.13,23.15,136200.0,15.9081,15.9081,15.8738,15.8875,136200.0
2009-12-10 15:25:00,23.15,23.18,23.11,23.16,139200.0,15.8875,15.9081,15.8601,15.8944,139200.0
2009-12-10 15:30:00,23.16,23.19,23.15,23.15,191000.0,15.8944,15.915,15.8875,15.8875,191000.0
2009-12-10 15:35:00,23.15,23.21,23.14,23.21,123600.0,15.8875,15.9287,15.8807,15.9287,123600.0
2009-12-10 15:40:00,23.21,23.21,23.17,23.21,118800.0,15.9287,15.9287,15.9012,15.9287,118800.0
2009-12-10 15:45:00,23.21,23.21,23.16,23.2,217600.0,15.9287,15.9287,15.8944,15.9218,217600.0
2009-12-10 15:50:00,23.19,23.2,23.15,23.16,220600.0,15.915,15.9218,15.8875,15.8944,220600.0
2009-12-10 15:55:00,23.17,23.2,23.15,23.18,294600.0,15.9012,15.9218,15.8875,15.9081,294600.0
2009-12-11 09:30:00,23.25,23.28,23.15,23.28,82000.0,15.9562,15.9767,15.8875,15.9767,82000.0
2009-12-11 09:35:00,23.27,23.32,23.27,23.31,86800.0,15.9699,16.0042,15.9699,15.9973,86800.0
2009-12-11 09:40:00,23.32,23.33,23.21,23.21,48400.0,16.0042,16.0111,15.9287,15.9287,48400.0
2009-12-11 09:45:00,23.21,23.25,23.13,23.13,50600.0,15.9287,15.9562,15.8738,15.8738,50600.0
2009-12-11 09:50:00,23.13,23.19,23.11,23.18,52400.0,15.8738,15.915,15.8601,15.9081,52400.0
2009-12-11 09:55:00,23.18,23.22,23.06,23.08,105400.0,15.9081,15.9356,15.8258,15.8395,105400.0
2009-12-11 10:00:00,23.1,23.11,23.01,23.02,73800.0,15.8532,15.8601,15.7914,15.7983,73800.0
2009-12-11 10:05:00,23.02,23.06,22.99,23.04,52200.0,15.7983,15.8258,15.7777,15.812,52200.0
2009-12-11 10:10:00,23.03,23.1,22.99,23.09,62200.0,15.8052,15.8532,15.7777,15.8463,62200.0
2009-12-11 10:15:00,23.08,23.09,23.0,23.06,47400.0,15.8395,15.8463,15.7846,15.8258,47400.0
2009-12-11 10:20:00,23.06,23.09,23.02,23.06,79800.0,15.8258,15.8463,15.7983,15.8258,79800.0
2009-12-11 10:25:00,23.07,23.12,23.05,23.09,59200.0,15.8326,15.8669,15.8189,15.8463,59200.0
2009-12-11 10:30:00,23.1,23.14,23.08,23.12,51800.0,15.8532,15.8807,15.8395,15.8669,51800.0
2009-12-11 10:35:00,23.11,23.13,23.1,23.13,40600.0,15.8601,15.8738,15.8532,15.8738,40600.0
2009-12-11 10:40:00,23.13,23.14,23.11,23.14,38600.0,15.8738,15.8807,15.8601,15.8807,38600.0
2009-12-11 10:45:00,23.13,23.18,23.13,23.14,49800.0,15.8738,15.9081,15.8738,15.8807,49800.0
2009-12-11 10:50:00,23.15,23.18,23.13,23.18,51400.0,15.8875,15.9081,15.8738,15.9081,51400.0
2009-12-11 10:55:00,23.18,23.22,23.17,23.21,81600.0,15.9081,15.9356,15.9012,15.9287,81600.0
2009-12-11 11:00:00,23.21,23.22,23.11,23.14,77000.0,15.9287,15.9356,15.8601,15.8807,77000.0
2009-12-11 11:05:00,23.14,23.15,23.13,23.13,29000.0,15.8807,15.8875,15.8738,15.8738,29000.0
2009-12-11 11:10:00,23.14,23.17,23.14,23.17,22600.0,15.8807,15.9012,15.8807,15.9012,22600.0
2009-12-11 11:15:00,23.16,23.17,23.08,23.1,70400.0,15.8944,15.9012,15.8395,15.8532,70400.0
2009-12-11 11:20:00,23.09,23.09,23.03,23.07,59400.0,15.8463,15.8463,15.8052,15.8326,59400.0
2009-12-11 11:25:00,23.07,23.12,23.03,23.1,51000.0,15.8326,15.8669,15.8052,15.8532,51000.0
2009-12-11 11:30:00,23.1,23.16,23.07,23.15,46400.0,15.8532,15.8944,15.8326,15.8875,46400.0
2009-12-11 11:35:00,23.14,23.19,23.14,23.16,66400.0,15.8807,15.915,15.8807,15.8944,66400.0
2009-12-11 11:40:00,23.15,23.17,23.13,23.15,56600.0,15.8875,15.9012,15.8738,15.8875,56600.0
2009-12-11 11:45:00,23.14,23.18,23.11,23.18,91200.0,15.8807,15.9081,15.8601,15.9081,91200.0
2009-12-11 11:50:00,23.19,23.2,23.18,23.18,52400.0,15.915,15.9218,15.9081,15.9081,52400.0
2009-12-11 11:55:00,23.18,23.2,23.18,23.18,36200.0,15.9081,15.9218,15.9081,15.9081,36200.0
2009-12-11 12:00:00,23.18,23.25,23.18,23.25,136000.0,15.9081,15.9562,15.9081,15.9562,136000.0
2009-12-11 12:05:00,23.25,23.3,23.25,23.26,90800.0,15.9562,15.9905,15.9562,15.963,90800.0
2009-12-11 12:10:00,23.27,23.27,23.25,23.25,38400.0,15.9699,15.9699,15.9562,15.9562,38400.0
2009-12-11 12:15:00,23.25,23.27,23.25,23.27,43200.0,15.9562,15.9699,15.9562,15.9699,43200.0
2009-12-11 12:20:00,23.26,23.27,23.25,23.26,71600.0,15.963,15.9699,15.9562,15.963,71600.0
2009-12-11 12:25:00,23.27,23.27,23.25,23.25,57800.0,15.9699,15.9699,15.9562,15.9562,57800.0
2009-12-11 12:30:00,23.25,23.27,23.25,23.27,44400.0,15.9562,15.9699,15.9562,15.9699,44400.0
2009-12-11 12:35:00,23.27,23.27,23.25,23.27,36200.0,15.9699,15.9699,15.9562,15.9699,36200.0
2009-12-11 12:40:00,23.26,23.26,23.25,23.25,30600.0,15.963,15.963,15.9562,15.9562,30600.0
2009-12-11 12:45:00,23.25,23.27,23.25,23.26,50800.0,15.9562,15.9699,15.9562,15.963,50800.0
2009-12-11 12:50:00,23.27,23.28,23.25,23.25,28800.0,15.9699,15.9767,15.9562,15.9562,28800.0
2009-12-11 12:55:00,23.25,23.26,23.25,23.26,35000.0,15.9562,15.963,15.9562,15.963,35000.0
2009-12-11 13:00:00,23.26,23.27,23.22,23.22,47200.0,15.963,15.9699,15.9356,15.9356,47200.0
2009-12-11 13:05:00,23.22,23.24,23.2,23.24,24400.0,15.9356,15.9493,15.9218,15.9493,24400.0
2009-12-11 13:10:00,23.24,23.25,23.23,23.25,20200.0,15.9493,15.9562,15.9424,15.9562,20200.0
2009-12-11 13:15:00,23.25,23.27,23.24,23.25,20400.0,15.9562,15.9699,15.9493,15.9562,20400.0
2009-12-11 13:20:00,23.25,23.27,23.24,23.27,35600.0,15.9562,15.9699,15.9493,15.9699,35600.0
2009-12-11 13:25:00,23.26,23.26,23.23,23.24,21400.0,15.963,15.963,15.9424,15.9493,21400.0
2009-12-11 13:30:00,23.25,23.25,23.23,23.24,27400.0,15.9562,15.9562,15.9424,15.9493,27400.0
2009-12-11 13:35:00,23.23,23.25,23.22,23.24,32200.0,15.9424,15.9562,15.9356,15.9493,32200.0
2009-12-11 13:40:00,23.25,23.25,23.2,23.21,39400.0,15.9562,15.9562,15.9218,15.9287,39400.0
2009-12-11 13:45:00,23.2,23.23,23.2,23.21,42800.0,15.9218,15.9424,15.9218,15.9287,42800.0
2009-12-11 13:50:00,23.2,23.21,23.18,23.18,27200.0,15.9218,15.9287,15.9081,15.9081,27200.0
2009-12-11 13:55:00,23.18,23.21,23.17,23.2,29600.0,15.9081,15.9287,15.9012,15.9218,29600.0
2009-12-11 14:00:00,23.18,23.22,23.18,23.22,35200.0,15.9081,15.9356,15.9081,15.9356,35200.0
2009-12-11 14:05:00,23.23,23.24,23.21,23.23,65800.0,15.9424,15.9493,15.9287,15.9424,65800.0
2009-12-11 14:10:00,23.23,23.25,23.22,23.22,42200.0,15.9424,15.9562,15.9356,15.9356,42200.0
2009-12-11 14:15:00,23.22,23.25,23.22,23.24,10200.0,15.9356,15.9562,15.9356,15.9493,10200.0
2009-12-11 14:20:00,23.24,23.25,23.21,23.23,47400.0,15.9493,15.9562,15.9287,15.9424,47400.0
2009-12-11 14:25:00,23.23,23.24,23.23,23.23,37600.0,15.9424,15.9493,15.9424,15.9424,37600.0
2009-12-11 14:30:00,23.23,23.24,23.22,23.24,23000.0,15.9424,15.9493,15.9356,15.9493,23000.0
2009-12-11 14:35:00,23.24,23.24,23.18,23.18,33000.0,15.9493,15.9493,15.9081,15.9081,33000.0
2009-12-11 14:40:00,23.18,23.21,23.16,23.19,37400.0,15.9081,15.9287,15.8944,15.915,37400.0
2009-12-11 14:45:00,23.18,23.24,23.18,23.21,55400.0,15.9081,15.9493,15.9081,15.9287,55400.0
2009-12-11 14:50:00,23.21,23.23,23.19,23.2,33400.0,15.9287,15.9424,15.915,15.9218,33400.0
2009-12-11 14:55:00,23.2,23.23,23.2,23.21,24400.0,15.9218,15.9424,15.9218,15.9287,24400.0
2009-12-11 15:00:00,23.21,23.23,23.18,23.23,37200.0,15.9287,15.9424,15.9081,15.9424,37200.0
2009-12-11 15:05:00,23.22,23.23,23.21,23.22,39200.0,15.9356,15.9424,15.9287,15.9356,39200.0
2009-12-11 15:10:00,23.23,23.25,23.22,23.24,73200.0,15.9424,15.9562,15.9356,15.9493,73200.0
2009-12-11 15:15:00,23.24,23.25,23.23,23.23,77200.0,15.9493,15.9562,15.9424,15.9424,77200.0
2009-12-11 15:20:00,23.22,23.25,23.21,23.24,68400.0,15.9356,15.9562,15.9287,15.9493,68400.0
2009-12-11 15:25:00,23.24,23.28,23.24,23.28,61600.0,15.9493,15.9767,15.9493,15.9767,61600.0
2009-12-11 15:30:00,23.28,23.28,23.25,23.25,86400.0,15.9767,15.9767,15.9562,15.9562,86400.0
2009-12-11 15:35:00,23.25,23.28,23.25,23.26,84200.0,15.9562,15.9767,15.9562,15.963,84200.0
2009-12-11 15:40:00,23.25,23.26,23.19,23.2,142400.0,15.9562,15.963,15.915,15.9218,142400.0
2009-12-11 15:45:00,23.2,23.22,23.16,23.2,112800.0,15.9218,15.9356,15.8944,15.9218,112800.0
2009-12-11 15:50:00,23.21,23.23,23.18,23.22,133800.0,15.9287,15.9424,15.9081,15.9356,133800.0
2009-12-11 15:55:00,23.23,23.28,23.22,23.27,292000.0,15.9424,15.9767,15.9356,15.9699,292000.0
2009-12-14 09:30:00,23.42,23.57,23.42,23.46,115200.0,16.0728,16.1758,16.0728,16.1003,115200.0
2009-12-14 09:35:00,23.44,23.45,23.34,23.34,110400.0,16.0865,16.0934,16.0179,16.0179,110400.0
2009-12-14 09:40:00,23.38,23.45,23.33,23.4,75600.0,16.0454,16.0934,16.0111,16.0591,75600.0
2009-12-14 09:45:00,23.39,23.42,23.35,23.4,45200.0,16.0522,16.0728,16.0248,16.0591,45200.0
2009-12-14 09:50:00,23.41,23.41,23.34,23.35,78600.0,16.066,16.066,16.0179,16.0248,78600.0
2009-12-14 09:55:00,23.34,23.37,23.32,23.37,47000.0,16.0179,16.0385,16.0042,16.0385,47000.0
2009-12-14 10:00:00,23.37,23.39,23.33,23.34,84600.0,16.0385,16.0522,16.0111,16.0179,84600.0
2009-12-14 10:05:00,23.34,23.37,23.31,23.33,95600.0,16.0179,16.0385,15.9973,16.0111,95600.0
2009-12-14 10:10:00,23.34,23.36,23.31,23.34,63200.0,16.0179,16.0316,15.9973,16.0179,63200.0
2009-12-14 10:15:00,23.34,23.35,23.31,23.33,43600.0,16.0179,16.0248,15.9973,16.0111,43600.0
2009-12-14 10:20:00,23.33,23.38,23.3,23.34,58600.0,16.0111,16.0454,15.9905,16.0179,58600.0
2009-12-14 10:25:00,23.35,23.36,23.33,23.34,27400.0,16.0248,16.0316,16.0111,16.0179,27400.0
2009-12-14 10:30:00,23.35,23.38,23.32,23.35,55400.0,16.0248,16.0454,16.0042,16.0248,55400.0
2009-12-14 10:35:00,23.35,23.37,23.35,23.36,49600.0,16.0248,16.0385,16.0248,16.0316,49600.0
2009-12-14 10:40:00,23.36,23.39,23.36,23.37,28400.0,16.0316,16.0522,16.0316,16.0385,28400.0
2009-12-14 10:45:00,23.37,23.38,23.34,23.38,57400.0,16.0385,16.0454,16.0179,16.0454,57400.0
2009-12-14 10:50:00,23.37,23.42,23.37,23.38,41400.0,16.0385,16.0728,16.0385,16.0454,41400.0
2009-12-14 10:55:00,23.38,23.42,23.36,23.41,77800.0,16.0454,16.0728,16.0316,16.066,77800.0
2009-12-14 11:00:00,23.41,23.43,23.39,23.39,58200.0,16.066,16.0797,16.0522,16.0522,58200.0
2009-12-14 11:05:00,23.38,23.47,23.38,23.47,34200.0,16.0454,16.1071,16.0454,16.1071,34200.0
2009-12-14 11:10:00,23.47,23.48,23.43,23.45,58200.0,16.1071,16.114,16.0797,16.0934,58200.0
2009-12-14 11:15:00,23.45,23.46,23.44,23.46,36000.0,16.0934,16.1003,16.0865,16.1003,36000.0
2009-12-14 11:20:00,23.47,23.55,23.46,23.55,81400.0,16.1071,16.162,16.1003,16.162,81400.0
2009-12-14 11:25:00,23.55,23.55,23.5,23.52,58000.0,16.162,16.162,16.1277,16.1414,58000.0
2009-12-14 11:30:00,23.52,23.53,23.5,23.53,24000.0,16.1414,16.1483,16.1277,16.1483,24000.0
2009-12-14 11:35:00,23.54,23.56,23.53,23.56,36600.0,16.1552,16.1689,16.1483,16.1689,36600.0
2009-12-14 11:40:00,23.56,23.58,23.53,23.53,74200.0,16.1689,16.1826,16.1483,16.1483,74200.0
2009-12-14 11:45:00,23.52,23.55,23.52,23.53,78600.0,16.1414,16.162,16.1414,16.1483,78600.0
2009-12-14 11:50:00,23.54,23.54,23.47,23.47,71000.0,16.1552,16.1552,16.1071,16.1071,71000.0
2009-12-14 11:55:00,23.48,23.51,23.47,23.51,47000.0,16.114,16.1346,16.1071,16.1346,47000.0
2009-12-14 12:00:00,23.52,23.52,23.47,23.48,72600.0,16.1414,16.1414,16.1071,16.114,72600.0
2009-12-14 12:05:00,23.48,23.49,23.46,23.49,65000.0,16.114,16.1209,16.1003,16.1209,65000.0
2009-12-14 12:10:00,23.5,23.52,23.49,23.5,112200.0,16.1277,16.1414,16.1209,16.1277,112200.0
2009-12-14 12:15:00,23.5,23.52,23.49,23.5,82800.0,16.1277,16.1414,16.1209,16.1277,82800.0
2009-12-14 12:20:00,23.51,23.54,23.5,23.52,50000.0,16.1346,16.1552,16.1277,16.1414,50000.0
2009-12-14 12:25:00,23.52,23.52,23.48,23.49,66400.0,16.1414,16.1414,16.114,16.1209,66400.0
2009-12-14 12:30:00,23.49,23.5,23.48,23.48,74400.0,16.1209,16.1277,16.114,16.114,74400.0
2009-12-14 12:35:00,23.48,23.53,23.48,23.53,83400.0,16.114,16.1483,16.114,16.1483,83400.0
2009-12-14 12:40:00,23.53,23.54,23.51,23.54,89400.0,16.1483,16.1552,16.1346,16.1552,89400.0
2009-12-14 12:45:00,23.54,23.55,23.5,23.53,110200.0,16.1552,16.162,16.1277,16.1483,110200.0
2009-12-14 12:50:00,23.52,23.54,23.5,23.53,88200.0,16.1414,16.1552,16.1277,16.1483,88200.0
2009-12-14 12:55:00,23.53,23.53,23.52,23.52,57800.0,16.1483,16.1483,16.1414,16.1414,57800.0
2009-12-14 13:00:00,23.52,23.55,23.5,23.55,51600.0,16.1414,16.162,16.1277,16.162,51600.0
2009-12-14 13:05:00,23.55,23.58,23.54,23.54,65400.0,16.162,16.1826,16.1552,16.1552,65400.0
2009-12-14 13:10:00,23.54,23.56,23.54,23.54,133600.0,16.1552,16.1689,16.1552,16.1552,133600.0
2009-12-14 13:15:00,23.54,23.55,23.49,23.52,168600.0,16.1552,16.162,16.1209,16.1414,168600.0
2009-12-14 13:20:00,23.51,23.54,23.5,23.53,171400.0,16.1346,16.1552,16.1277,16.1483,171400.0
2009-12-14 13:25:00,23.53,23.55,23.52,23.52,43800.0,16.1483,16.162,16.1414,16.1414,43800.0
2009-12-14 13:30:00,23.52,23.53,23.5,23.52,41600.0,16.1414,16.1483,16.1277,16.1414,41600.0
2009-12-14 13:35:00,23.5,23.52,23.48,23.5,56400.0,16.1277,16.1414,16.114,16.1277,56400.0
2009-12-14 13:40:00,23.51,23.52,23.46,23.48,68800.0,16.1346,16.1414,16.1003,16.114,68800.0
2009-12-14 13:45:00,23.48,23.5,23.47,23.48,35400.0,16.114,16.1277,16.1071,16.114,35400.0
2009-12-14 13:50:00,23.48,23.52,23.48,23.5,36000.0,16.114,16.1414,16.114,16.1277,36000.0
2009-12-14 13:55:00,23.5,23.51,23.48,23.5,34200.0,16.1277,16.1346,16.114,16.1277,34200.0
2009-12-14 14:00:00,23.49,23.5,23.47,23.47,35200.0,16.1209,16.1277,16.1071,16.1071,35200.0
2009-12-14 14:05:00,23.47,23.5,23.45,23.5,40200.0,16.1071,16.1277,16.0934,16.1277,40200.0
2009-12-14 14:10:00,23.49,23.52,23.49,23.5,51600.0,16.1209,16.1414,16.1209,16.1277,51600.0
2009-12-14 14:15:00,23.5,23.51,23.49,23.5,31200.0,16.1277,16.1346,16.1209,16.1277,31200.0
2009-12-14 14:20:00,23.51,23.53,23.51,23.53,30600.0,16.1346,16.1483,16.1346,16.1483,30600.0
2009-12-14 14:25:00,23.53,23.53,23.49,23.5,52800.0,16.1483,16.1483,16.1209,16.1277,52800.0
2009-12-14 14:30:00,23.5,23.52,23.48,23.52,31800.0,16.1277,16.1414,16.114,16.1414,31800.0
2009-12-14 14:35:00,23.52,23.54,23.5,23.5,53200.0,16.1414,16.1552,16.1277,16.1277,53200.0
2009-12-14 14:40:00,23.51,23.53,23.49,23.49,45800.0,16.1346,16.1483,16.1209,16.1209,45800.0
2009-12-14 14:45:00,23.5,23.5,23.49,23.49,52800.0,16.1277,16.1277,16.1209,16.1209,52800.0
2009-12-14 14:50:00,23.5,23.5,23.47,23.48,42400.0,16.1277,16.1277,16.1071,16.114,42400.0
2009-12-14 14:55:00,23.47,23.48,23.43,23.47,74200.0,16.1071,16.114,16.0797,16.1071,74200.0
2009-12-14 15:00:00,23.46,23.47,23.44,23.47,57400.0,16.1003,16.1071,16.0865,16.1071,57400.0
2009-12-14 15:05:00,23.47,23.5,23.47,23.5,53000.0,16.1071,16.1277,16.1071,16.1277,53000.0
2009-12-14 15:10:00,23.5,23.5,23.48,23.5,61800.0,16.1277,16.1277,16.114,16.1277,61800.0
2009-12-14 15:15:00,23.5,23.52,23.5,23.5,62200.0,16.1277,16.1414,16.1277,16.1277,62200.0
2009-12-14 15:20:00,23.5,23.5,23.45,23.46,98400.0,16.1277,16.1277,16.0934,16.1003,98400.0
2009-12-14 15:25:00,23.46,23.49,23.46,23.47,90800.0,16.1003,16.1209,16.1003,16.1071,90800.0
2009-12-14 15:30:00,23.48,23.52,23.47,23.51,110800.0,16.114,16.1414,16.1071,16.1346,110800.0
2009-12-14 15:35:00,23.51,23.56,23.5,23.55,106400.0,16.1346,16.1689,16.1277,16.162,106400.0
2009-12-14 15:40:00,23.56,23.57,23.52,23.56,129400.0,16.1689,16.1758,16.1414,16.1689,129400.0
2009-12-14 15:45:00,23.56,23.59,23.55,23.59,119400.0,16.1689,16.1895,16.162,16.1895,119400.0
2009-12-14 15:50:00,23.59,23.59,23.55,23.56,133000.0,16.1895,16.1895,16.162,16.1689,133000.0
2009-12-14 15:55:00,23.56,23.57,23.54,23.56,213400.0,16.1689,16.1758,16.1552,16.1689,213400.0
2009-12-15 09:30:00,23.48,23.51,23.39,23.41,94600.0,16.114,16.1346,16.0522,16.066,94600.0
2009-12-15 09:35:00,23.43,23.61,23.38,23.51,165200.0,16.0797,16.2032,16.0454,16.1346,165200.0
2009-12-15 09:40:00,23.49,23.6,23.42,23.47,65600.0,16.1209,16.1964,16.0728,16.1071,65600.0
2009-12-15 09:45:00,23.5,23.52,23.36,23.45,91000.0,16.1277,16.1414,16.0316,16.0934,91000.0
2009-12-15 09:50:00,23.46,23.47,23.41,23.45,79000.0,16.1003,16.1071,16.066,16.0934,79000.0
2009-12-15 09:55:00,23.44,23.5,23.43,23.47,68800.0,16.0865,16.1277,16.0797,16.1071,68800.0
2009-12-15 10:00:00,23.47,23.5,23.44,23.48,83200.0,16.1071,16.1277,16.0865,16.114,83200.0
2009-12-15 10:05:00,23.48,23.52,23.45,23.48,51200.0,16.114,16.1414,16.0934,16.114,51200.0
2009-12-15 10:10:00,23.47,23.48,23.43,23.46,93000.0,16.1071,16.114,16.0797,16.1003,93000.0
2009-12-15 10:15:00,23.46,23.57,23.45,23.57,61200.0,16.1003,16.1758,16.0934,16.1758,61200.0
2009-12-15 10:20:00,23.57,23.6,23.56,23.58,69200.0,16.1758,16.1964,16.1689,16.1826,69200.0
2009-12-15 10:25:00,23.58,23.61,23.54,23.55,77800.0,16.1826,16.2032,16.1552,16.162,77800.0
2009-12-15 10:30:00,23.56,23.58,23.5,23.51,61800.0,16.1689,16.1826,16.1277,16.1346,61800.0
2009-12-15 10:35:00,23.52,23.59,23.51,23.59,43400.0,16.1414,16.1895,16.1346,16.1895,43400.0
2009-12-15 10:40:00,23.59,23.62,23.58,23.61,65800.0,16.1895,16.2101,16.1826,16.2032,65800.0
2009-12-15 10:45:00,23.61,23.63,23.57,23.62,52600.0,16.2032,16.2169,16.1758,16.2101,52600.0
2009-12-15 10:50:00,23.63,23.63,23.57,23.58,66000.0,16.2169,16.2169,16.1758,16.1826,66000.0
2009-12-15 10:55:00,23.58,23.61,23.58,23.61,45200.0,16.1826,16.2032,16.1826,16.2032,45200.0
2009-12-15 11:00:00,23.61,23.61,23.58,23.59,61200.0,16.2032,16.2032,16.1826,16.1895,61200.0
2009-12-15 11:05:00,23.59,23.6,23.56,23.59,80400.0,16.1895,16.1964,16.1689,16.1895,80400.0
2009-12-15 11:10:00,23.59,23.6,23.58,23.59,67800.0,16.1895,16.1964,16.1826,16.1895,67800.0
2009-12-15 11:15:00,23.59,23.6,23.56,23.57,93000.0,16.1895,16.1964,16.1689,16.1758,93000.0
2009-12-15 11:20:00,23.57,23.58,23.5,23.51,75600.0,16.1758,16.1826,16.1277,16.1346,75600.0
2009-12-15 11:25:00,23.5,23.56,23.5,23.56,100000.0,16.1277,16.1689,16.1277,16.1689,100000.0
2009-12-15 11:30:00,23.56,23.6,23.55,23.59,69600.0,16.1689,16.1964,16.162,16.1895,69600.0
2009-12-15 11:35:00,23.6,23.65,23.6,23.64,74000.0,16.1964,16.2307,16.1964,16.2238,74000.0
2009-12-15 11:40:00,23.64,23.66,23.61,23.64,57200.0,16.2238,16.2375,16.2032,16.2238,57200.0
2009-12-15 11:45:00,23.64,23.65,23.61,23.64,102400.0,16.2238,16.2307,16.2032,16.2238,102400.0
2009-12-15 11:50:00,23.65,23.65,23.61,23.64,74200.0,16.2307,16.2307,16.2032,16.2238,74200.0
2009-12-15 11:55:00,23.65,23.65,23.63,23.63,48200.0,16.2307,16.2307,16.2169,16.2169,48200.0
2009-12-15 12:00:00,23.63,23.64,23.61,23.64,32800.0,16.2169,16.2238,16.2032,16.2238,32800.0
2009-12-15 12:05:00,23.64,23.66,23.63,23.64,63000.0,16.2238,16.2375,16.2169,16.2238,63000.0
2009-12-15 12:10:00,23.64,23.65,23.61,23.61,45800.0,16.2238,16.2307,16.2032,16.2032,45800.0
2009-12-15 12:15:00,23.61,23.61,23.59,23.59,25400.0,16.2032,16.2032,16.1895,16.1895,25400.0
2009-12-15 12:20:00,23.59,23.61,23.58,23.59,33600.0,16.1895,16.2032,16.1826,16.1895,33600.0
2009-12-15 12:25:00,23.59,23.63,23.58,23.63,75800.0,16.1895,16.2169,16.1826,16.2169,75800.0
2009-12-15 12:30:00,23.63,23.63,23.59,23.59,39400.0,16.2169,16.2169,16.1895,16.1895,39400.0
2009-12-15 12:35:00,23.59,23.61,23.58,23.6,30600.0,16.1895,16.2032,16.1826,16.1964,30600.0
2009-12-15 12:40:00,23.6,23.6,23.53,23.56,57400.0,16.1964,16.1964,16.1483,16.1689,57400.0
2009-12-15 12:45:00,23.56,23.58,23.54,23.57,86600.0,16.1689,16.1826,16.1552,16.1758,86600.0
2009-12-15 12:50:00,23.57,23.57,23.55,23.57,43400.0,16.1758,16.1758,16.162,16.1758,43400.0
2009-12-15 12:55:00,23.56,23.58,23.55,23.58,37600.0,16.1689,16.1826,16.162,16.1826,37600.0
2009-12-15 13:00:00,23.58,23.61,23.54,23.61,55000.0,16.1826,16.2032,16.1552,16.2032,55000.0
2009-12-15 13:05:00,23.61,23.64,23.6,23.63,46200.0,16.2032,16.2238,16.1964,16.2169,46200.0
2009-12-15 13:10:00,23.63,23.66,23.63,23.66,27400.0,16.2169,16.2375,16.2169,16.2375,27400.0
2009-12-15 13:15:00,23.66,23.66,23.64,23.64,21200.0,16.2375,16.2375,16.2238,16.2238,21200.0
2009-12-15 13:20:00,23.64,23.65,23.61,23.65,33000.0,16.2238,16.2307,16.2032,16.2307,33000.0
2009-12-15 13:25:00,23.66,23.67,23.65,23.67,43000.0,16.2375,16.2444,16.2307,16.2444,43000.0
2009-12-15 13:30:00,23.67,23.7,23.67,23.68,80200.0,16.2444,16.265,16.2444,16.2513,80200.0
2009-12-15 13:35:00,23.68,23.7,23.68,23.69,52600.0,16.2513,16.265,16.2513,16.2581,52600.0
2009-12-15 13:40:00,23.69,23.75,23.68,23.74,101600.0,16.2581,16.2993,16.2513,16.2924,101600.0
2009-12-15 13:45:00,23.74,23.75,23.74,23.75,52600.0,16.2924,16.2993,16.2924,16.2993,52600.0
2009-12-15 13:50:00,23.75,23.76,23.73,23.75,30800.0,16.2993,16.3062,16.2856,16.2993,30800.0
2009-12-15 13:55:00,23.74,23.74,23.7,23.7,52400.0,16.2924,16.2924,16.265,16.265,52400.0
2009-12-15 14:00:00,23.7,23.73,23.69,23.73,48000.0,16.265,16.2856,16.2581,16.2856,48000.0
2009-12-15 14:05:00,23.73,23.74,23.68,23.68,67400.0,16.2856,16.2924,16.2513,16.2513,67400.0
2009-12-15 14:10:00,23.68,23.68,23.65,23.66,68400.0,16.2513,16.2513,16.2307,16.2375,68400.0
2009-12-15 14:15:00,23.66,23.68,23.64,23.65,100000.0,16.2375,16.2513,16.2238,16.2307,100000.0
2009-12-15 14:20:00,23.66,23.67,23.63,23.64,46000.0,16.2375,16.2444,16.2169,16.2238,46000.0
2009-12-15 14:25:00,23.63,23.63,23.59,23.6,74800.0,16.2169,16.2169,16.1895,16.1964,74800.0
2009-12-15 14:30:00,23.61,23.64,23.6,23.61,80000.0,16.2032,16.2238,16.1964,16.2032,80000.0
2009-12-15 14:35:00,23.61,23.62,23.6,23.61,60200.0,16.2032,16.2101,16.1964,16.2032,60200.0
2009-12-15 14:40:00,23.61,23.65,23.61,23.63,36400.0,16.2032,16.2307,16.2032,16.2169,36400.0
2009-12-15 14:45:00,23.63,23.65,23.59,23.62,56000.0,16.2169,16.2307,16.1895,16.2101,56000.0
2009-12-15 14:50:00,23.63,23.63,23.59,23.59,47800.0,16.2169,16.2169,16.1895,16.1895,47800.0
2009-12-15 14:55:00,23.58,23.6,23.58,23.59,54600.0,16.1826,16.1964,16.1826,16.1895,54600.0
2009-12-15 15:00:00,23.58,23.63,23.58,23.62,95400.0,16.1826,16.2169,16.1826,16.2101,95400.0
2009-12-15 15:05:00,23.61,23.63,23.58,23.59,58600.0,16.2032,16.2169,16.1826,16.1895,58600.0
2009-12-15 15:10:00,23.59,23.61,23.56,23.56,46800.0,16.1895,16.2032,16.1689,16.1689,46800.0
2009-12-15 15:15:00,23.56,23.56,23.5,23.52,75400.0,16.1689,16.1689,16.1277,16.1414,75400.0
2009-12-15 15:20:00,23.52,23.52,23.46,23.49,112600.0,16.1414,16.1414,16.1003,16.1209,112600.0
2009-12-15 15:25:00,23.49,23.52,23.45,23.45,91800.0,16.1209,16.1414,16.0934,16.0934,91800.0
2009-12-15 15:30:00,23.45,23.47,23.43,23.47,153000.0,16.0934,16.1071,16.0797,16.1071,153000.0
2009-12-15 15:35:00,23.47,23.49,23.44,23.46,103600.0,16.1071,16.1209,16.0865,16.1003,103600.0
2009-12-15 15:40:00,23.46,23.46,23.33,23.36,163600.0,16.1003,16.1003,16.0111,16.0316,163600.0
2009-12-15 15:45:00,23.36,23.36,23.32,23.35,216800.0,16.0316,16.0316,16.0042,16.0248,216800.0
2009-12-15 15:50:00,23.36,23.38,23.34,23.36,240800.0,16.0316,16.0454,16.0179,16.0316,240800.0
2009-12-15 15:55:00,23.35,23.41,23.34,23.4,292600.0,16.0248,16.066,16.0179,16.0591,292600.0
2009-12-16 09:30:00,23.58,23.73,23.51,23.68,98400.0,16.1826,16.2856,16.1346,16.2513,98400.0
2009-12-16 09:35:00,23.7,23.83,23.7,23.8,80400.0,16.265,16.3542,16.265,16.3336,80400.0
2009-12-16 09:40:00,23.8,23.82,23.7,23.81,87800.0,16.3336,16.3473,16.265,16.3405,87800.0
2009-12-16 09:45:00,23.81,23.85,23.75,23.83,71000.0,16.3405,16.3679,16.2993,16.3542,71000.0
2009-12-16 09:50:00,23.83,23.84,23.78,23.78,122200.0,16.3542,16.3611,16.3199,16.3199,122200.0
2009-12-16 09:55:00,23.79,23.79,23.73,23.76,69000.0,16.3267,16.3267,16.2856,16.3062,69000.0
2009-12-16 10:00:00,23.77,23.77,23.73,23.77,58000.0,16.313,16.313,16.2856,16.313,58000.0
2009-12-16 10:05:00,23.75,23.78,23.7,23.7,103600.0,16.2993,16.3199,16.265,16.265,103600.0
2009-12-16 10:10:00,23.7,23.73,23.68,23.7,48200.0,16.265,16.2856,16.2513,16.265,48200.0
2009-12-16 10:15:00,23.69,23.75,23.68,23.74,37000.0,16.2581,16.2993,16.2513,16.2924,37000.0
2009-12-16 10:20:00,23.74,23.75,23.73,23.75,47800.0,16.2924,16.2993,16.2856,16.2993,47800.0
2009-12-16 10:25:00,23.76,23.78,23.72,23.74,46000.0,16.3062,16.3199,16.2787,16.2924,46000.0
2009-12-16 10:30:00,23.74,23.78,23.74,23.76,60400.0,16.2924,16.3199,16.2924,16.3062,60400.0
2009-12-16 10:35:00,23.77,23.81,23.75,23.8,53400.0,16.313,16.3405,16.2993,16.3336,53400.0
2009-12-16 10:40:00,23.8,23.84,23.78,23.83,40000.0,16.3336,16.3611,16.3199,16.3542,40000.0
2009-12-16 10:45:00,23.83,23.85,23.8,23.8,50600.0,16.3542,16.3679,16.3336,16.3336,50600.0
2009-12-16 10:50:00,23.8,23.86,23.8,23.85,35600.0,16.3336,16.3748,16.3336,16.3679,35600.0
2009-12-16 10:55:00,23.86,23.88,23.75,23.8,105400.0,16.3748,16.3885,16.2993,16.3336,105400.0
2009-12-16 11:00:00,23.8,23.82,23.77,23.81,22600.0,16.3336,16.3473,16.313,16.3405,22600.0
2009-12-16 11:05:00,23.81,23.82,23.77,23.82,32400.0,16.3405,16.3473,16.313,16.3473,32400.0
2009-12-16 11:10:00,23.83,23.84,23.77,23.77,64600.0,16.3542,16.3611,16.313,16.313,64600.0
2009-12-16 11:15:00,23.77,23.77,23.73,23.75,42800.0,16.313,16.313,16.2856,16.2993,42800.0
2009-12-16 11:20:00,23.75,23.82,23.74,23.82,74000.0,16.2993,16.3473,16.2924,16.3473,74000.0
2009-12-16 11:25:00,23.81,23.82,23.75,23.76,47800.0,16.3405,16.3473,16.2993,16.3062,47800.0
2009-12-16 11:30:00,23.76,23.79,23.75,23.78,56000.0,16.3062,16.3267,16.2993,16.3199,56000.0
2009-12-16 11:35:00,23.79,23.79,23.74,23.78,51400.0,16.3267,16.3267,16.2924,16.3199,51400.0
2009-12-16 11:40:00,23.78,23.79,23.72,23.74,45600.0,16.3199,16.3267,16.2787,16.2924,45600.0
2009-12-16 11:45:00,23.74,23.75,23.73,23.75,67800.0,16.2924,16.2993,16.2856,16.2993,67800.0
2009-12-16 11:50:00,23.75,23.78,23.74,23.75,45600.0,16.2993,16.3199,16.2924,16.2993,45600.0
2009-12-16 11:55:00,23.75,23.75,23.73,23.75,35400.0,16.2993,16.2993,16.2856,16.2993,35400.0
2009-12-16 12:00:00,23.75,23.78,23.75,23.77,47600.0,16.2993,16.3199,16.2993,16.313,47600.0
2009-12-16 12:05:00,23.77,23.83,23.76,23.82,89800.0,16.313,16.3542,16.3062,16.3473,89800.0
2009-12-16 12:10:00,23.82,23.83,23.76,23.77,71400.0,16.3473,16.3542,16.3062,16.313,71400.0
2009-12-16 12:15:00,23.77,23.79,23.75,23.77,93000.0,16.313,16.3267,16.2993,16.313,93000.0
2009-12-16 12:20:00,23.77,23.8,23.75,23.75,59000.0,16.313,16.3336,16.2993,16.2993,59000.0
2009-12-16 12:25:00,23.75,23.79,23.75,23.79,72000.0,16.2993,16.3267,16.2993,16.3267,72000.0
2009-12-16 12:30:00,23.78,23.79,23.75,23.78,47600.0,16.3199,16.3267,16.2993,16.3199,47600.0
2009-12-16 12:35:00,23.78,23.78,23.74,23.76,49200.0,16.3199,16.3199,16.2924,16.3062,49200.0
2009-12-16 12:40:00,23.77,23.77,23.74,23.75,44200.0,16.313,16.313,16.2924,16.2993,44200.0
2009-12-16 12:45:00,23.74,23.77,23.73,23.75,60400.0,16.2924,16.313,16.2856,16.2993,60400.0
2009-12-16 12:50:00,23.75,23.76,23.74,23.74,45800.0,16.2993,16.3062,16.2924,16.2924,45800.0
2009-12-16 12:55:00,23.75,23.75,23.74,23.75,34200.0,16.2993,16.2993,16.2924,16.2993,34200.0
2009-12-16 13:00:00,23.75,23.76,23.73,23.74,42400.0,16.2993,16.3062,16.2856,16.2924,42400.0
2009-12-16 13:05:00,23.74,23.77,23.73,23.75,74400.0,16.2924,16.313,16.2856,16.2993,74400.0
2009-12-16 13:10:00,23.75,23.78,23.75,23.77,30400.0,16.2993,16.3199,16.2993,16.313,30400.0
2009-12-16 13:15:00,23.77,23.77,23.74,23.75,89000.0,16.313,16.313,16.2924,16.2993,89000.0
2009-12-16 13:20:00,23.75,23.75,23.74,23.75,71000.0,16.2993,16.2993,16.2924,16.2993,71000.0
2009-12-16 13:25:00,23.75,23.75,23.74,23.74,120600.0,16.2993,16.2993,16.2924,16.2924,120600.0
2009-12-16 13:30:00,23.74,23.74,23.68,23.68,83400.0,16.2924,16.2924,16.2513,16.2513,83400.0
2009-12-16 13:35:00,23.68,23.68,23.67,23.68,22800.0,16.2513,16.2513,16.2444,16.2513,22800.0
2009-12-16 13:40:00,23.67,23.68,23.65,23.67,29400.0,16.2444,16.2513,16.2307,16.2444,29400.0
2009-12-16 13:45:00,23.67,23.68,23.66,23.67,54000.0,16.2444,16.2513,16.2375,16.2444,54000.0
2009-12-16 13:50:00,23.67,23.68,23.65,23.67,35200.0,16.2444,16.2513,16.2307,16.2444,35200.0
2009-12-16 13:55:00,23.67,23.68,23.67,23.67,23200.0,16.2444,16.2513,16.2444,16.2444,23200.0
2009-12-16 14:00:00,23.67,23.68,23.66,23.67,55400.0,16.2444,16.2513,16.2375,16.2444,55400.0
2009-12-16 14:05:00,23.67,23.68,23.65,23.66,48400.0,16.2444,16.2513,16.2307,16.2375,48400.0
2009-12-16 14:10:00,23.66,23.68,23.65,23.67,58400.0,16.2375,16.2513,16.2307,16.2444,58400.0
2009-12-16 14:15:00,23.68,23.7,23.63,23.7,188200.0,16.2513,16.265,16.2169,16.265,188200.0
2009-12-16 14:20:00,23.7,23.7,23.58,23.6,76200.0,16.265,16.265,16.1826,16.1964,76200.0
2009-12-16 14:25:00,23.6,23.69,23.6,23.68,58600.0,16.1964,16.2581,16.1964,16.2513,58600.0
2009-12-16 14:30:00,23.68,23.73,23.6,23.65,287000.0,16.2513,16.2856,16.1964,16.2307,287000.0
2009-12-16 14:35:00,23.65,23.74,23.65,23.73,99200.0,16.2307,16.2924,16.2307,16.2856,99200.0
2009-12-16 14:40:00,23.73,23.78,23.64,23.69,351600.0,16.2856,16.3199,16.2238,16.2581,351600.0
2009-12-16 14:45:00,23.68,23.68,23.61,23.61,90400.0,16.2513,16.2513,16.2032,16.2032,90400.0
2009-12-16 14:50:00,23.61,23.64,23.59,23.61,32800.0,16.2032,16.2238,16.1895,16.2032,32800.0
2009-12-16 14:55:00,23.61,23.63,23.6,23.61,55600.0,16.2032,16.2169,16.1964,16.2032,55600.0
2009-12-16 15:00:00,23.61,23.61,23.57,23.61,47000.0,16.2032,16.2032,16.1758,16.2032,47000.0
2009-12-16 15:05:00,23.61,23.64,23.6,23.61,80600.0,16.2032,16.2238,16.1964,16.2032,80600.0
2009-12-16 15:10:00,23.61,23.63,23.59,23.6,55400.0,16.2032,16.2169,16.1895,16.1964,55400.0
2009-12-16 15:15:00,23.6,23.63,23.57,23.62,93800.0,16.1964,16.2169,16.1758,16.2101,93800.0
2009-12-16 15:20:00,23.63,23.64,23.57,23.6,92000.0,16.2169,16.2238,16.1758,16.1964,92000.0
2009-12-16 15:25:00,23.6,23.6,23.51,23.52,130000.0,16.1964,16.1964,16.1346,16.1414,130000.0
2009-12-16 15:30:00,23.52,23.55,23.5,23.53,103200.0,16.1414,16.162,16.1277,16.1483,103200.0
2009-12-16 15:35:00,23.52,23.58,23.51,23.57,87200.0,16.1414,16.1826,16.1346,16.1758,87200.0
2009-12-16 15:40:00,23.56,23.57,23.52,23.53,99400.0,16.1689,16.1758,16.1414,16.1483,99400.0
2009-12-16 15:45:00,23.53,23.57,23.51,23.57,141600.0,16.1483,16.1758,16.1346,16.1758,141600.0
2009-12-16 15:50:00,23.57,23.58,23.54,23.57,155600.0,16.1758,16.1826,16.1552,16.1758,155600.0
2009-12-16 15:55:00,23.57,23.57,23.51,23.54,358000.0,16.1758,16.1758,16.1346,16.1552,358000.0
2009-12-17 09:30:00,23.43,23.48,23.38,23.41,108200.0,16.0797,16.114,16.0454,16.066,108200.0
2009-12-17 09:35:00,23.42,23.49,23.41,23.43,198400.0,16.0728,16.1209,16.066,16.0797,198400.0
2009-12-17 09:40:00,23.43,23.43,23.38,23.43,96800.0,16.0797,16.0797,16.0454,16.0797,96800.0
2009-12-17 09:45:00,23.43,23.43,23.35,23.35,125000.0,16.0797,16.0797,16.0248,16.0248,125000.0
2009-12-17 09:50:00,23.35,23.35,23.24,23.28,69600.0,16.0248,16.0248,15.9493,15.9767,69600.0
2009-12-17 09:55:00,23.27,23.28,23.24,23.25,173600.0,15.9699,15.9767,15.9493,15.9562,173600.0
2009-12-17 10:00:00,23.27,23.31,23.18,23.24,106400.0,15.9699,15.9973,15.9081,15.9493,106400.0
2009-12-17 10:05:00,23.25,23.29,23.23,23.29,100200.0,15.9562,15.9836,15.9424,15.9836,100200.0
2009-12-17 10:10:00,23.28,23.28,23.25,23.27,51400.0,15.9767,15.9767,15.9562,15.9699,51400.0
2009-12-17 10:15:00,23.27,23.27,23.24,23.25,40200.0,15.9699,15.9699,15.9493,15.9562,40200.0
2009-12-17 10:20:00,23.25,23.34,23.25,23.32,90600.0,15.9562,16.0179,15.9562,16.0042,90600.0
2009-12-17 10:25:00,23.3,23.32,23.27,23.31,51000.0,15.9905,16.0042,15.9699,15.9973,51000.0
2009-12-17 10:30:00,23.31,23.32,23.27,23.3,56800.0,15.9973,16.0042,15.9699,15.9905,56800.0
2009-12-17 10:35:00,23.31,23.31,23.28,23.3,39600.0,15.9973,15.9973,15.9767,15.9905,39600.0
2009-12-17 10:40:00,23.3,23.3,23.28,23.3,31000.0,15.9905,15.9905,15.9767,15.9905,31000.0
2009-12-17 10:45:00,23.3,23.31,23.29,23.29,48600.0,15.9905,15.9973,15.9836,15.9836,48600.0
2009-12-17 10:50:00,23.3,23.33,23.29,23.32,30200.0,15.9905,16.0111,15.9836,16.0042,30200.0
2009-12-17 10:55:00,23.33,23.37,23.3,23.3,65600.0,16.0111,16.0385,15.9905,15.9905,65600.0
2009-12-17 11:00:00,23.3,23.32,23.25,23.28,74200.0,15.9905,16.0042,15.9562,15.9767,74200.0
2009-12-17 11:05:00,23.27,23.29,23.25,23.25,37800.0,15.9699,15.9836,15.9562,15.9562,37800.0
2009-12-17 11:10:00,23.25,23.25,23.22,23.24,40200.0,15.9562,15.9562,15.9356,15.9493,40200.0
2009-12-17 11:15:00,23.24,23.26,23.23,23.25,33200.0,15.9493,15.963,15.9424,15.9562,33200.0
2009-12-17 11:20:00,23.24,23.27,23.24,23.25,75000.0,15.9493,15.9699,15.9493,15.9562,75000.0
2009-12-17 11:25:00,23.25,23.27,23.23,23.25,66400.0,15.9562,15.9699,15.9424,15.9562,66400.0
2009-12-17 11:30:00,23.25,23.25,23.19,23.2,53000.0,15.9562,15.9562,15.915,15.9218,53000.0
2009-12-17 11:35:00,23.21,23.21,23.19,23.2,25000.0,15.9287,15.9287,15.915,15.9218,25000.0
2009-12-17 11:40:00,23.2,23.2,23.15,23.17,30400.0,15.9218,15.9218,15.8875,15.9012,30400.0
2009-12-17 11:45:00,23.15,23.17,23.13,23.17,54800.0,15.8875,15.9012,15.8738,15.9012,54800.0
2009-12-17 11:50:00,23.17,23.18,23.16,23.17,40400.0,15.9012,15.9081,15.8944,15.9012,40400.0
2009-12-17 11:55:00,23.17,23.24,23.17,23.24,56000.0,15.9012,15.9493,15.9012,15.9493,56000.0
2009-12-17 12:00:00,23.24,23.24,23.18,23.18,23200.0,15.9493,15.9493,15.9081,15.9081,23200.0
2009-12-17 12:05:00,23.18,23.23,23.18,23.2,60800.0,15.9081,15.9424,15.9081,15.9218,60800.0
2009-12-17 12:10:00,23.2,23.22,23.2,23.21,20000.0,15.9218,15.9356,15.9218,15.9287,20000.0
2009-12-17 12:15:00,23.2,23.21,23.18,23.18,27200.0,15.9218,15.9287,15.9081,15.9081,27200.0
2009-12-17 12:20:00,23.18,23.2,23.17,23.18,50600.0,15.9081,15.9218,15.9012,15.9081,50600.0
2009-12-17 12:25:00,23.18,23.2,23.17,23.19,33800.0,15.9081,15.9218,15.9012,15.915,33800.0
2009-12-17 12:30:00,23.2,23.21,23.18,23.2,24000.0,15.9218,15.9287,15.9081,15.9218,24000.0
2009-12-17 12:35:00,23.2,23.2,23.17,23.18,42400.0,15.9218,15.9218,15.9012,15.9081,42400.0
2009-12-17 12:40:00,23.18,23.18,23.14,23.15,48600.0,15.9081,15.9081,15.8807,15.8875,48600.0
2009-12-17 12:45:00,23.14,23.16,23.13,23.13,77400.0,15.8807,15.8944,15.8738,15.8738,77400.0
2009-12-17 12:50:00,23.13,23.16,23.13,23.14,24400.0,15.8738,15.8944,15.8738,15.8807,24400.0
2009-12-17 12:55:00,23.15,23.15,23.13,23.15,28400.0,15.8875,15.8875,15.8738,15.8875,28400.0
2009-12-17 13:00:00,23.15,23.17,23.13,23.13,41200.0,15.8875,15.9012,15.8738,15.8738,41200.0
2009-12-17 13:05:00,23.13,23.18,23.13,23.17,20000.0,15.8738,15.9081,15.8738,15.9012,20000.0
2009-12-17 13:10:00,23.17,23.17,23.15,23.15,33600.0,15.9012,15.9012,15.8875,15.8875,33600.0
2009-12-17 13:15:00,23.15,23.16,23.15,23.15,33000.0,15.8875,15.8944,15.8875,15.8875,33000.0
2009-12-17 13:20:00,23.16,23.16,23.14,23.14,21800.0,15.8944,15.8944,15.8807,15.8807,21800.0
2009-12-17 13:25:00,23.14,23.17,23.14,23.16,26600.0,15.8807,15.9012,15.8807,15.8944,26600.0
2009-12-17 13:30:00,23.17,23.17,23.15,23.15,33200.0,15.9012,15.9012,15.8875,15.8875,33200.0
2009-12-17 13:35:00,23.15,23.16,23.15,23.15,20800.0,15.8875,15.8944,15.8875,15.8875,20800.0
2009-12-17 13:40:00,23.15,23.15,23.13,23.13,18400.0,15.8875,15.8875,15.8738,15.8738,18400.0
2009-12-17 13:45:00,23.13,23.14,23.13,23.13,39200.0,15.8738,15.8807,15.8738,15.8738,39200.0
2009-12-17 13:50:00,23.13,23.18,23.11,23.17,53800.0,15.8738,15.9081,15.8601,15.9012,53800.0
2009-12-17 13:55:00,23.17,23.18,23.15,23.16,27400.0,15.9012,15.9081,15.8875,15.8944,27400.0
2009-12-17 14:00:00,23.17,23.22,23.16,23.21,67200.0,15.9012,15.9356,15.8944,15.9287,67200.0
2009-12-17 14:05:00,23.21,23.23,23.21,23.21,57200.0,15.9287,15.9424,15.9287,15.9287,57200.0
2009-12-17 14:10:00,23.22,23.23,23.21,23.21,31000.0,15.9356,15.9424,15.9287,15.9287,31000.0
2009-12-17 14:15:00,23.21,23.22,23.2,23.2,41400.0,15.9287,15.9356,15.9218,15.9218,41400.0
2009-12-17 14:20:00,23.2,23.23,23.2,23.21,35600.0,15.9218,15.9424,15.9218,15.9287,35600.0
2009-12-17 14:25:00,23.21,23.21,23.19,23.19,19400.0,15.9287,15.9287,15.915,15.915,19400.0
2009-12-17 14:30:00,23.2,23.2,23.17,23.18,25400.0,15.9218,15.9218,15.9012,15.9081,25400.0
2009-12-17 14:35:00,23.18,23.24,23.17,23.23,49000.0,15.9081,15.9493,15.9012,15.9424,49000.0
2009-12-17 14:40:00,23.23,23.23,23.18,23.18,31600.0,15.9424,15.9424,15.9081,15.9081,31600.0
2009-12-17 14:45:00,23.18,23.19,23.15,23.15,35800.0,15.9081,15.915,15.8875,15.8875,35800.0
2009-12-17 14:50:00,23.15,23.2,23.14,23.2,36600.0,15.8875,15.9218,15.8807,15.9218,36600.0
2009-12-17 14:55:00,23.2,23.2,23.16,23.16,34800.0,15.9218,15.9218,15.8944,15.8944,34800.0
2009-12-17 15:00:00,23.16,23.16,23.15,23.15,49600.0,15.8944,15.8944,15.8875,15.8875,49600.0
2009-12-17 15:05:00,23.15,23.21,23.15,23.21,57600.0,15.8875,15.9287,15.8875,15.9287,57600.0
2009-12-17 15:10:00,23.21,23.21,23.13,23.13,45400.0,15.9287,15.9287,15.8738,15.8738,45400.0
2009-12-17 15:15:00,23.13,23.16,23.13,23.15,34400.0,15.8738,15.8944,15.8738,15.8875,34400.0
2009-12-17 15:20:00,23.15,23.18,23.14,23.15,58000.0,15.8875,15.9081,15.8807,15.8875,58000.0
2009-12-17 15:25:00,23.15,23.17,23.14,23.14,33200.0,15.8875,15.9012,15.8807,15.8807,33200.0
2009-12-17 15:30:00,23.14,23.2,23.14,23.19,86600.0,15.8807,15.9218,15.8807,15.915,86600.0
2009-12-17 15:35:00,23.18,23.2,23.16,23.17,71400.0,15.9081,15.9218,15.8944,15.9012,71400.0
2009-12-17 15:40:00,23.17,23.18,23.13,23.14,150600.0,15.9012,15.9081,15.8738,15.8807,150600.0
2009-12-17 15:45:00,23.15,23.15,23.1,23.12,152200.0,15.8875,15.8875,15.8532,15.8669,152200.0
2009-12-17 15:50:00,23.12,23.14,23.09,23.11,145200.0,15.8669,15.8807,15.8463,15.8601,145200.0
2009-12-17 15:55:00,23.11,23.11,23.03,23.04,539200.0,15.8601,15.8601,15.8052,15.812,539200.0
2009-12-18 09:30:00,23.18,23.18,23.03,23.16,1504800.0,15.9081,15.9081,15.8052,15.8944,1504800.0
2009-12-18 09:35:00,23.16,23.16,23.06,23.11,91200.0,15.8944,15.8944,15.8258,15.8601,91200.0
2009-12-18 09:40:00,23.12,23.19,23.08,23.19,58000.0,15.8669,15.915,15.8395,15.915,58000.0
2009-12-18 09:45:00,23.21,23.21,23.14,23.14,42600.0,15.9287,15.9287,15.8807,15.8807,42600.0
2009-12-18 09:50:00,23.13,23.16,23.13,23.13,50800.0,15.8738,15.8944,15.8738,15.8738,50800.0
2009-12-18 09:55:00,23.14,23.14,23.08,23.1,45600.0,15.8807,15.8807,15.8395,15.8532,45600.0
2009-12-18 10:00:00,23.09,23.1,23.05,23.09,51800.0,15.8463,15.8532,15.8189,15.8463,51800.0
2009-12-18 10:05:00,23.08,23.09,23.04,23.06,48400.0,15.8395,15.8463,15.812,15.8258,48400.0
2009-12-18 10:10:00,23.06,23.08,23.06,23.07,39800.0,15.8258,15.8395,15.8258,15.8326,39800.0
2009-12-18 10:15:00,23.07,23.07,23.02,23.03,35400.0,15.8326,15.8326,15.7983,15.8052,35400.0
2009-12-18 10:20:00,23.02,23.03,22.94,22.95,101200.0,15.7983,15.8052,15.7434,15.7503,101200.0
2009-12-18 10:25:00,22.95,22.95,22.93,22.93,59000.0,15.7503,15.7503,15.7365,15.7365,59000.0
2009-12-18 10:30:00,22.93,22.93,22.86,22.88,75000.0,15.7365,15.7365,15.6885,15.7022,75000.0
2009-12-18 10:35:00,22.88,22.92,22.86,22.91,64000.0,15.7022,15.7297,15.6885,15.7228,64000.0
2009-12-18 10:40:00,22.9,22.95,22.9,22.92,111200.0,15.716,15.7503,15.716,15.7297,111200.0
2009-12-18 10:45:00,22.92,22.92,22.85,22.86,75800.0,15.7297,15.7297,15.6816,15.6885,75800.0
2009-12-18 10:50:00,22.88,22.89,22.84,22.84,77600.0,15.7022,15.7091,15.6748,15.6748,77600.0
2009-12-18 10:55:00,22.85,22.89,22.85,22.86,31400.0,15.6816,15.7091,15.6816,15.6885,31400.0
2009-12-18 11:00:00,22.86,22.88,22.83,22.85,42400.0,15.6885,15.7022,15.6679,15.6816,42400.0
2009-12-18 11:05:00,22.85,22.87,22.79,22.8,51800.0,15.6816,15.6954,15.6405,15.6473,51800.0
2009-12-18 11:10:00,22.81,22.84,22.79,22.81,48600.0,15.6542,15.6748,15.6405,15.6542,48600.0
2009-12-18 11:15:00,22.81,22.83,22.77,22.83,75200.0,15.6542,15.6679,15.6267,15.6679,75200.0
2009-12-18 11:20:00,22.83,22.89,22.83,22.88,129800.0,15.6679,15.7091,15.6679,15.7022,129800.0
2009-12-18 11:25:00,22.88,22.9,22.85,22.87,32400.0,15.7022,15.716,15.6816,15.6954,32400.0
2009-12-18 11:30:00,22.86,22.87,22.83,22.84,44800.0,15.6885,15.6954,15.6679,15.6748,44800.0
2009-12-18 11:35:00,22.84,22.89,22.83,22.88,49200.0,15.6748,15.7091,15.6679,15.7022,49200.0
2009-12-18 11:40:00,22.88,22.89,22.86,22.88,40200.0,15.7022,15.7091,15.6885,15.7022,40200.0
2009-12-18 11:45:00,22.88,22.88,22.83,22.83,40000.0,15.7022,15.7022,15.6679,15.6679,40000.0
2009-12-18 11:50:00,22.83,22.87,22.83,22.84,124400.0,15.6679,15.6954,15.6679,15.6748,124400.0
2009-12-18 11:55:00,22.84,22.86,22.83,22.85,54400.0,15.6748,15.6885,15.6679,15.6816,54400.0
2009-12-18 12:00:00,22.86,22.87,22.84,22.85,62400.0,15.6885,15.6954,15.6748,15.6816,62400.0
2009-12-18 12:05:00,22.85,22.89,22.83,22.87,63000.0,15.6816,15.7091,15.6679,15.6954,63000.0
2009-12-18 12:10:00,22.88,22.89,22.86,22.87,141400.0,15.7022,15.7091,15.6885,15.6954,141400.0
2009-12-18 12:15:00,22.87,22.95,22.87,22.92,77600.0,15.6954,15.7503,15.6954,15.7297,77600.0
2009-12-18 12:20:00,22.91,22.93,22.88,22.9,19600.0,15.7228,15.7365,15.7022,15.716,19600.0
2009-12-18 12:25:00,22.9,22.93,22.89,22.92,23200.0,15.716,15.7365,15.7091,15.7297,23200.0
2009-12-18 12:30:00,22.92,22.95,22.91,22.95,13800.0,15.7297,15.7503,15.7228,15.7503,13800.0
2009-12-18 12:35:00,22.95,22.99,22.93,22.99,76400.0,15.7503,15.7777,15.7365,15.7777,76400.0
2009-12-18 12:40:00,22.98,23.0,22.98,23.0,61600.0,15.7709,15.7846,15.7709,15.7846,61600.0
2009-12-18 12:45:00,23.0,23.02,22.97,22.97,48000.0,15.7846,15.7983,15.764,15.764,48000.0
2009-12-18 12:50:00,22.97,22.97,22.92,22.95,101400.0,15.764,15.764,15.7297,15.7503,101400.0
2009-12-18 12:55:00,22.95,22.95,22.92,22.93,30000.0,15.7503,15.7503,15.7297,15.7365,30000.0
2009-12-18 13:00:00,22.93,22.95,22.93,22.95,13600.0,15.7365,15.7503,15.7365,15.7503,13600.0
2009-12-18 13:05:00,22.95,23.0,22.95,23.0,25400.0,15.7503,15.7846,15.7503,15.7846,25400.0
2009-12-18 13:10:00,23.0,23.0,22.98,22.98,37800.0,15.7846,15.7846,15.7709,15.7709,37800.0
2009-12-18 13:15:00,22.99,23.02,22.97,22.98,51600.0,15.7777,15.7983,15.764,15.7709,51600.0
2009-12-18 13:20:00,22.99,23.0,22.96,22.96,33400.0,15.7777,15.7846,15.7571,15.7571,33400.0
2009-12-18 13:25:00,22.96,23.0,22.94,23.0,44400.0,15.7571,15.7846,15.7434,15.7846,44400.0
2009-12-18 13:30:00,23.0,23.0,22.97,22.97,23200.0,15.7846,15.7846,15.764,15.764,23200.0
2009-12-18 13:35:00,22.97,22.97,22.93,22.97,41400.0,15.764,15.764,15.7365,15.764,41400.0
2009-12-18 13:40:00,22.96,22.99,22.96,22.96,19600.0,15.7571,15.7777,15.7571,15.7571,19600.0
2009-12-18 13:45:00,22.95,22.96,22.93,22.94,28400.0,15.7503,15.7571,15.7365,15.7434,28400.0
2009-12-18 13:50:00,22.93,22.93,22.87,22.89,61200.0,15.7365,15.7365,15.6954,15.7091,61200.0
2009-12-18 13:55:00,22.9,22.91,22.89,22.9,23800.0,15.716,15.7228,15.7091,15.716,23800.0
2009-12-18 14:00:00,22.9,22.9,22.87,22.89,44400.0,15.716,15.716,15.6954,15.7091,44400.0
2009-12-18 14:05:00,22.89,22.91,22.88,22.91,13600.0,15.7091,15.7228,15.7022,15.7228,13600.0
2009-12-18 14:10:00,22.91,22.91,22.88,22.89,34200.0,15.7228,15.7228,15.7022,15.7091,34200.0
2009-12-18 14:15:00,22.89,22.9,22.87,22.9,25200.0,15.7091,15.716,15.6954,15.716,25200.0
2009-12-18 14:20:00,22.9,22.9,22.84,22.86,27200.0,15.716,15.716,15.6748,15.6885,27200.0
2009-12-18 14:25:00,22.86,22.88,22.86,22.86,32200.0,15.6885,15.7022,15.6885,15.6885,32200.0
2009-12-18 14:30:00,22.86,22.86,22.85,22.85,16200.0,15.6885,15.6885,15.6816,15.6816,16200.0
2009-12-18 14:35:00,22.85,22.89,22.85,22.89,18400.0,15.6816,15.7091,15.6816,15.7091,18400.0
2009-12-18 14:40:00,22.89,22.91,22.88,22.91,17800.0,15.7091,15.7228,15.7022,15.7228,17800.0
2009-12-18 14:45:00,22.91,22.92,22.9,22.9,24200.0,15.7228,15.7297,15.716,15.716,24200.0
2009-12-18 14:50:00,22.9,22.92,22.9,22.91,28400.0,15.716,15.7297,15.716,15.7228,28400.0
2009-12-18 14:55:00,22.91,22.96,22.91,22.96,21400.0,15.7228,15.7571,15.7228,15.7571,21400.0
2009-12-18 15:00:00,22.97,23.0,22.96,22.99,39000.0,15.764,15.7846,15.7571,15.7777,39000.0
2009-12-18 15:05:00,22.99,23.01,22.98,22.99,64400.0,15.7777,15.7914,15.7709,15.7777,64400.0
2009-12-18 15:10:00,22.98,23.02,22.97,23.02,34600.0,15.7709,15.7983,15.764,15.7983,34600.0
2009-12-18 15:15:00,23.01,23.04,22.99,23.03,67800.0,15.7914,15.812,15.7777,15.8052,67800.0
2009-12-18 15:20:00,23.03,23.04,23.0,23.01,109600.0,15.8052,15.812,15.7846,15.7914,109600.0
2009-12-18 15:25:00,23.02,23.02,22.97,22.99,72600.0,15.7983,15.7983,15.764,15.7777,72600.0
2009-12-18 15:30:00,23.0,23.0,22.97,22.98,65200.0,15.7846,15.7846,15.764,15.7709,65200.0
2009-12-18 15:35:00,22.98,22.98,22.95,22.96,56400.0,15.7709,15.7709,15.7503,15.7571,56400.0
2009-12-18 15:40:00,22.97,23.03,22.94,23.02,91600.0,15.764,15.8052,15.7434,15.7983,91600.0
2009-12-18 15:45:00,23.02,23.05,23.0,23.0,130400.0,15.7983,15.8189,15.7846,15.7846,130400.0
2009-12-18 15:50:00,23.0,23.07,22.99,23.07,266800.0,15.7846,15.8326,15.7777,15.8326,266800.0
2009-12-18 15:55:00,23.08,23.1,23.06,23.1,432400.0,15.8395,15.8532,15.8258,15.8532,432400.0
2009-12-21 09:30:00,23.18,23.34,23.18,23.27,153600.0,15.9081,16.0179,15.9081,15.9699,153600.0
2009-12-21 09:35:00,23.24,23.38,23.23,23.25,111800.0,15.9493,16.0454,15.9424,15.9562,111800.0
2009-12-21 09:40:00,23.25,23.3,23.21,23.21,60400.0,15.9562,15.9905,15.9287,15.9287,60400.0
2009-12-21 09:45:00,23.22,23.28,23.22,23.25,57000.0,15.9356,15.9767,15.9356,15.9562,57000.0
2009-12-21 09:50:00,23.25,23.29,23.25,23.25,92600.0,15.9562,15.9836,15.9562,15.9562,92600.0
2009-12-21 09:55:00,23.25,23.25,23.17,23.18,69200.0,15.9562,15.9562,15.9012,15.9081,69200.0
2009-12-21 10:00:00,23.17,23.24,23.17,23.22,80400.0,15.9012,15.9493,15.9012,15.9356,80400.0
2009-12-21 10:05:00,23.23,23.25,23.19,23.24,51200.0,15.9424,15.9562,15.915,15.9493,51200.0
2009-12-21 10:10:00,23.24,23.27,23.23,23.25,54600.0,15.9493,15.9699,15.9424,15.9562,54600.0
2009-12-21 10:15:00,23.25,23.25,23.22,23.25,63200.0,15.9562,15.9562,15.9356,15.9562,63200.0
2009-12-21 10:20:00,23.25,23.27,23.21,23.21,89200.0,15.9562,15.9699,15.9287,15.9287,89200.0
2009-12-21 10:25:00,23.22,23.22,23.16,23.16,54600.0,15.9356,15.9356,15.8944,15.8944,54600.0
2009-12-21 10:30:00,23.16,23.22,23.16,23.2,40600.0,15.8944,15.9356,15.8944,15.9218,40600.0
2009-12-21 10:35:00,23.2,23.23,23.19,23.22,22400.0,15.9218,15.9424,15.915,15.9356,22400.0
2009-12-21 10:40:00,23.22,23.23,23.16,23.17,56600.0,15.9356,15.9424,15.8944,15.9012,56600.0
2009-12-21 10:45:00,23.18,23.23,23.17,23.23,57400.0,15.9081,15.9424,15.9012,15.9424,57400.0
2009-12-21 10:50:00,23.22,23.24,23.2,23.2,45800.0,15.9356,15.9493,15.9218,15.9218,45800.0
2009-12-21 10:55:00,23.19,23.2,23.18,23.18,24000.0,15.915,15.9218,15.9081,15.9081,24000.0
2009-12-21 11:00:00,23.18,23.2,23.18,23.2,28600.0,15.9081,15.9218,15.9081,15.9218,28600.0
2009-12-21 11:05:00,23.21,23.23,23.19,23.2,32400.0,15.9287,15.9424,15.915,15.9218,32400.0
2009-12-21 11:10:00,23.21,23.22,23.18,23.21,33400.0,15.9287,15.9356,15.9081,15.9287,33400.0
2009-12-21 11:15:00,23.22,23.22,23.21,23.22,50200.0,15.9356,15.9356,15.9287,15.9356,50200.0
2009-12-21 11:20:00,23.22,23.22,23.18,23.18,22000.0,15.9356,15.9356,15.9081,15.9081,22000.0
2009-12-21 11:25:00,23.18,23.18,23.13,23.14,22400.0,15.9081,15.9081,15.8738,15.8807,22400.0
2009-12-21 11:30:00,23.14,23.18,23.12,23.17,42200.0,15.8807,15.9081,15.8669,15.9012,42200.0
2009-12-21 11:35:00,23.16,23.17,23.16,23.16,15800.0,15.8944,15.9012,15.8944,15.8944,15800.0
2009-12-21 11:40:00,23.17,23.17,23.14,23.16,19800.0,15.9012,15.9012,15.8807,15.8944,19800.0
2009-12-21 11:45:00,23.15,23.16,23.11,23.13,40000.0,15.8875,15.8944,15.8601,15.8738,40000.0
2009-12-21 11:50:00,23.13,23.16,23.13,23.15,22200.0,15.8738,15.8944,15.8738,15.8875,22200.0
2009-12-21 11:55:00,23.15,23.15,23.14,23.14,15200.0,15.8875,15.8875,15.8807,15.8807,15200.0
2009-12-21 12:00:00,23.14,23.19,23.13,23.19,31400.0,15.8807,15.915,15.8738,15.915,31400.0
2009-12-21 12:05:00,23.19,23.21,23.17,23.18,65200.0,15.915,15.9287,15.9012,15.9081,65200.0
2009-12-21 12:10:00,23.18,23.19,23.15,23.16,45800.0,15.9081,15.915,15.8875,15.8944,45800.0
2009-12-21 12:15:00,23.17,23.18,23.14,23.17,39200.0,15.9012,15.9081,15.8807,15.9012,39200.0
2009-12-21 12:20:00,23.17,23.19,23.17,23.18,28600.0,15.9012,15.915,15.9012,15.9081,28600.0
2009-12-21 12:25:00,23.18,23.21,23.17,23.18,41400.0,15.9081,15.9287,15.9012,15.9081,41400.0
2009-12-21 12:30:00,23.17,23.18,23.15,23.18,36800.0,15.9012,15.9081,15.8875,15.9081,36800.0
2009-12-21 12:35:00,23.17,23.17,23.14,23.14,26800.0,15.9012,15.9012,15.8807,15.8807,26800.0
2009-12-21 12:40:00,23.14,23.18,23.14,23.17,28600.0,15.8807,15.9081,15.8807,15.9012,28600.0
2009-12-21 12:45:00,23.18,23.18,23.13,23.16,48800.0,15.9081,15.9081,15.8738,15.8944,48800.0
2009-12-21 12:50:00,23.16,23.16,23.14,23.15,26000.0,15.8944,15.8944,15.8807,15.8875,26000.0
2009-12-21 12:55:00,23.15,23.2,23.15,23.18,25400.0,15.8875,15.9218,15.8875,15.9081,25400.0
2009-12-21 13:00:00,23.18,23.2,23.17,23.2,30400.0,15.9081,15.9218,15.9012,15.9218,30400.0
2009-12-21 13:05:00,23.2,23.2,23.18,23.2,25400.0,15.9218,15.9218,15.9081,15.9218,25400.0
2009-12-21 13:10:00,23.2,23.22,23.18,23.18,63000.0,15.9218,15.9356,15.9081,15.9081,63000.0
2009-12-21 13:15:00,23.18,23.18,23.15,23.16,36600.0,15.9081,15.9081,15.8875,15.8944,36600.0
2009-12-21 13:20:00,23.16,23.17,23.15,23.15,26000.0,15.8944,15.9012,15.8875,15.8875,26000.0
2009-12-21 13:25:00,23.15,23.15,23.15,23.15,19800.0,15.8875,15.8875,15.8875,15.8875,19800.0
2009-12-21 13:30:00,23.15,23.15,23.13,23.15,27200.0,15.8875,15.8875,15.8738,15.8875,27200.0
2009-12-21 13:35:00,23.15,23.15,23.07,23.08,113400.0,15.8875,15.8875,15.8326,15.8395,113400.0
2009-12-21 13:40:00,23.08,23.09,23.05,23.05,46800.0,15.8395,15.8463,15.8189,15.8189,46800.0
2009-12-21 13:45:00,23.05,23.06,23.05,23.05,20800.0,15.8189,15.8258,15.8189,15.8189,20800.0
2009-12-21 13:50:00,23.06,23.06,23.04,23.05,43200.0,15.8258,15.8258,15.812,15.8189,43200.0
2009-12-21 13:55:00,23.06,23.09,23.06,23.09,22400.0,15.8258,15.8463,15.8258,15.8463,22400.0
2009-12-21 14:00:00,23.08,23.1,23.08,23.1,20200.0,15.8395,15.8532,15.8395,15.8532,20200.0
2009-12-21 14:05:00,23.09,23.11,23.09,23.11,31800.0,15.8463,15.8601,15.8463,15.8601,31800.0
2009-12-21 14:10:00,23.11,23.12,23.11,23.11,13400.0,15.8601,15.8669,15.8601,15.8601,13400.0
2009-12-21 14:15:00,23.11,23.15,23.11,23.13,42200.0,15.8601,15.8875,15.8601,15.8738,42200.0
2009-12-21 14:20:00,23.13,23.15,23.13,23.15,30200.0,15.8738,15.8875,15.8738,15.8875,30200.0
2009-12-21 14:25:00,23.15,23.15,23.11,23.12,15200.0,15.8875,15.8875,15.8601,15.8669,15200.0
2009-12-21 14:30:00,23.12,23.14,23.11,23.13,8000.0,15.8669,15.8807,15.8601,15.8738,8000.0
2009-12-21 14:35:00,23.14,23.15,23.13,23.15,17200.0,15.8807,15.8875,15.8738,15.8875,17200.0
2009-12-21 14:40:00,23.15,23.15,23.13,23.13,24600.0,15.8875,15.8875,15.8738,15.8738,24600.0
2009-12-21 14:45:00,23.13,23.13,23.11,23.12,29600.0,15.8738,15.8738,15.8601,15.8669,29600.0
2009-12-21 14:50:00,23.13,23.15,23.12,23.15,49000.0,15.8738,15.8875,15.8669,15.8875,49000.0
2009-12-21 14:55:00,23.15,23.17,23.15,23.15,41600.0,15.8875,15.9012,15.8875,15.8875,41600.0
2009-12-21 15:00:00,23.15,23.15,23.13,23.15,23200.0,15.8875,15.8875,15.8738,15.8875,23200.0
2009-12-21 15:05:00,23.15,23.16,23.12,23.12,50400.0,15.8875,15.8944,15.8669,15.8669,50400.0
2009-12-21 15:10:00,23.12,23.12,23.09,23.1,69200.0,15.8669,15.8669,15.8463,15.8532,69200.0
2009-12-21 15:15:00,23.1,23.11,23.08,23.1,53000.0,15.8532,15.8601,15.8395,15.8532,53000.0
2009-12-21 15:20:00,23.11,23.11,23.09,23.11,40800.0,15.8601,15.8601,15.8463,15.8601,40800.0
2009-12-21 15:25:00,23.1,23.11,23.08,23.1,55400.0,15.8532,15.8601,15.8395,15.8532,55400.0
2009-12-21 15:30:00,23.09,23.1,23.06,23.06,89600.0,15.8463,15.8532,15.8258,15.8258,89600.0
2009-12-21 15:35:00,23.06,23.1,23.05,23.1,103400.0,15.8258,15.8532,15.8189,15.8532,103400.0
2009-12-21 15:40:00,23.1,23.11,23.08,23.08,97400.0,15.8532,15.8601,15.8395,15.8395,97400.0
2009-12-21 15:45:00,23.08,23.1,23.08,23.08,108800.0,15.8395,15.8532,15.8395,15.8395,108800.0
2009-12-21 15:50:00,23.08,23.11,23.08,23.1,134400.0,15.8395,15.8601,15.8395,15.8532,134400.0
2009-12-21 15:55:00,23.1,23.1,23.05,23.09,377000.0,15.8532,15.8532,15.8189,15.8463,377000.0
2009-12-22 09:30:00,23.23,23.36,23.07,23.11,149800.0,15.9424,16.0316,15.8326,15.8601,149800.0
2009-12-22 09:35:00,23.11,23.23,23.11,23.2,135200.0,15.8601,15.9424,15.8601,15.9218,135200.0
2009-12-22 09:40:00,23.2,23.22,23.14,23.16,85000.0,15.9218,15.9356,15.8807,15.8944,85000.0
2009-12-22 09:45:00,23.15,23.18,23.15,23.18,98400.0,15.8875,15.9081,15.8875,15.9081,98400.0
2009-12-22 09:50:00,23.18,23.22,23.15,23.15,134200.0,15.9081,15.9356,15.8875,15.8875,134200.0
2009-12-22 09:55:00,23.15,23.19,23.15,23.19,66800.0,15.8875,15.915,15.8875,15.915,66800.0
2009-12-22 10:00:00,23.2,23.32,23.15,23.16,121800.0,15.9218,16.0042,15.8875,15.8944,121800.0
2009-12-22 10:05:00,23.17,23.2,23.16,23.18,101000.0,15.9012,15.9218,15.8944,15.9081,101000.0
2009-12-22 10:10:00,23.18,23.2,23.15,23.15,69800.0,15.9081,15.9218,15.8875,15.8875,69800.0
2009-12-22 10:15:00,23.15,23.15,23.13,23.15,55600.0,15.8875,15.8875,15.8738,15.8875,55600.0
2009-12-22 10:20:00,23.15,23.18,23.15,23.15,132800.0,15.8875,15.9081,15.8875,15.8875,132800.0
2009-12-22 10:25:00,23.15,23.16,23.11,23.11,97600.0,15.8875,15.8944,15.8601,15.8601,97600.0
2009-12-22 10:30:00,23.11,23.11,23.08,23.1,61000.0,15.8601,15.8601,15.8395,15.8532,61000.0
2009-12-22 10:35:00,23.1,23.13,23.1,23.11,29800.0,15.8532,15.8738,15.8532,15.8601,29800.0
2009-12-22 10:40:00,23.11,23.12,23.08,23.09,50200.0,15.8601,15.8669,15.8395,15.8463,50200.0
2009-12-22 10:45:00,23.1,23.11,23.06,23.07,30400.0,15.8532,15.8601,15.8258,15.8326,30400.0
2009-12-22 10:50:00,23.06,23.1,23.06,23.07,38400.0,15.8258,15.8532,15.8258,15.8326,38400.0
2009-12-22 10:55:00,23.06,23.07,23.04,23.07,42200.0,15.8258,15.8326,15.812,15.8326,42200.0
2009-12-22 11:00:00,23.07,23.07,23.0,23.01,102200.0,15.8326,15.8326,15.7846,15.7914,102200.0
2009-12-22 11:05:00,23.01,23.05,23.01,23.03,44800.0,15.7914,15.8189,15.7914,15.8052,44800.0
2009-12-22 11:10:00,23.04,23.05,23.02,23.03,55000.0,15.812,15.8189,15.7983,15.8052,55000.0
2009-12-22 11:15:00,23.03,23.04,23.0,23.01,42000.0,15.8052,15.812,15.7846,15.7914,42000.0
2009-12-22 11:20:00,23.01,23.03,23.0,23.01,42000.0,15.7914,15.8052,15.7846,15.7914,42000.0
2009-12-22 11:25:00,23.0,23.02,23.0,23.0,46000.0,15.7846,15.7983,15.7846,15.7846,46000.0
2009-12-22 11:30:00,23.0,23.04,22.99,23.03,49600.0,15.7846,15.812,15.7777,15.8052,49600.0
2009-12-22 11:35:00,23.03,23.07,23.03,23.07,19800.0,15.8052,15.8326,15.8052,15.8326,19800.0
2009-12-22 11:40:00,23.07,23.08,23.06,23.07,23000.0,15.8326,15.8395,15.8258,15.8326,23000.0
2009-12-22 11:45:00,23.07,23.07,23.06,23.06,35600.0,15.8326,15.8326,15.8258,15.8258,35600.0
2009-12-22 11:50:00,23.06,23.08,23.03,23.07,80400.0,15.8258,15.8395,15.8052,15.8326,80400.0
2009-12-22 11:55:00,23.07,23.07,23.05,23.05,17600.0,15.8326,15.8326,15.8189,15.8189,17600.0
2009-12-22 12:00:00,23.05,23.06,23.05,23.06,26000.0,15.8189,15.8258,15.8189,15.8258,26000.0
2009-12-22 12:05:00,23.06,23.07,23.06,23.07,35200.0,15.8258,15.8326,15.8258,15.8326,35200.0
2009-12-22 12:10:00,23.07,23.08,23.07,23.07,43000.0,15.8326,15.8395,15.8326,15.8326,43000.0
2009-12-22 12:15:00,23.07,23.09,23.07,23.09,55200.0,15.8326,15.8463,15.8326,15.8463,55200.0
2009-12-22 12:20:00,23.09,23.12,23.08,23.08,36800.0,15.8463,15.8669,15.8395,15.8395,36800.0
2009-12-22 12:25:00,23.08,23.1,23.07,23.09,30800.0,15.8395,15.8532,15.8326,15.8463,30800.0
2009-12-22 12:30:00,23.09,23.1,23.09,23.1,43400.0,15.8463,15.8532,15.8463,15.8532,43400.0
2009-12-22 12:35:00,23.1,23.1,23.1,23.1,37000.0,15.8532,15.8532,15.8532,15.8532,37000.0
2009-12-22 12:40:00,23.1,23.12,23.1,23.1,42800.0,15.8532,15.8669,15.8532,15.8532,42800.0
2009-12-22 12:45:00,23.1,23.13,23.1,23.11,19200.0,15.8532,15.8738,15.8532,15.8601,19200.0
2009-12-22 12:50:00,23.11,23.14,23.1,23.13,35600.0,15.8601,15.8807,15.8532,15.8738,35600.0
2009-12-22 12:55:00,23.13,23.13,23.1,23.11,52200.0,15.8738,15.8738,15.8532,15.8601,52200.0
2009-12-22 13:00:00,23.11,23.13,23.1,23.13,43200.0,15.8601,15.8738,15.8532,15.8738,43200.0
2009-12-22 13:05:00,23.12,23.13,23.11,23.12,43800.0,15.8669,15.8738,15.8601,15.8669,43800.0
2009-12-22 13:10:00,23.13,23.14,23.11,23.11,74800.0,15.8738,15.8807,15.8601,15.8601,74800.0
2009-12-22 13:15:00,23.11,23.11,23.1,23.1,34600.0,15.8601,15.8601,15.8532,15.8532,34600.0
2009-12-22 13:20:00,23.1,23.15,23.09,23.14,36800.0,15.8532,15.8875,15.8463,15.8807,36800.0
2009-12-22 13:25:00,23.14,23.15,23.11,23.11,45800.0,15.8807,15.8875,15.8601,15.8601,45800.0
2009-12-22 13:30:00,23.11,23.13,23.1,23.13,52400.0,15.8601,15.8738,15.8532,15.8738,52400.0
2009-12-22 13:35:00,23.13,23.17,23.13,23.14,38600.0,15.8738,15.9012,15.8738,15.8807,38600.0
2009-12-22 13:40:00,23.13,23.14,23.12,23.13,35000.0,15.8738,15.8807,15.8669,15.8738,35000.0
2009-12-22 13:45:00,23.13,23.16,23.12,23.12,45600.0,15.8738,15.8944,15.8669,15.8669,45600.0
2009-12-22 13:50:00,23.13,23.15,23.11,23.13,48600.0,15.8738,15.8875,15.8601,15.8738,48600.0
2009-12-22 13:55:00,23.13,23.14,23.11,23.13,13800.0,15.8738,15.8807,15.8601,15.8738,13800.0
2009-12-22 14:00:00,23.13,23.14,23.11,23.14,27600.0,15.8738,15.8807,15.8601,15.8807,27600.0
2009-12-22 14:05:00,23.14,23.17,23.14,23.16,23400.0,15.8807,15.9012,15.8807,15.8944,23400.0
2009-12-22 14:10:00,23.16,23.17,23.11,23.11,61000.0,15.8944,15.9012,15.8601,15.8601,61000.0
2009-12-22 14:15:00,23.11,23.11,23.09,23.1,52400.0,15.8601,15.8601,15.8463,15.8532,52400.0
2009-12-22 14:20:00,23.11,23.11,23.09,23.09,13600.0,15.8601,15.8601,15.8463,15.8463,13600.0
2009-12-22 14:25:00,23.09,23.13,23.09,23.1,31200.0,15.8463,15.8738,15.8463,15.8532,31200.0
2009-12-22 14:30:00,23.1,23.1,23.08,23.09,50000.0,15.8532,15.8532,15.8395,15.8463,50000.0
2009-12-22 14:35:00,23.08,23.08,23.06,23.06,57600.0,15.8395,15.8395,15.8258,15.8258,57600.0
2009-12-22 14:40:00,23.06,23.08,23.05,23.07,41600.0,15.8258,15.8395,15.8189,15.8326,41600.0
2009-12-22 14:45:00,23.08,23.09,23.08,23.08,30400.0,15.8395,15.8463,15.8395,15.8395,30400.0
2009-12-22 14:50:00,23.08,23.11,23.08,23.09,36200.0,15.8395,15.8601,15.8395,15.8463,36200.0
2009-12-22 14:55:00,23.1,23.13,23.1,23.12,38000.0,15.8532,15.8738,15.8532,15.8669,38000.0
2009-12-22 15:00:00,23.13,23.13,23.1,23.11,61400.0,15.8738,15.8738,15.8532,15.8601,61400.0
2009-12-22 15:05:00,23.11,23.11,23.09,23.11,66600.0,15.8601,15.8601,15.8463,15.8601,66600.0
2009-12-22 15:10:00,23.11,23.13,23.11,23.11,44400.0,15.8601,15.8738,15.8601,15.8601,44400.0
2009-12-22 15:15:00,23.12,23.13,23.1,23.11,54400.0,15.8669,15.8738,15.8532,15.8601,54400.0
2009-12-22 15:20:00,23.12,23.15,23.12,23.15,36200.0,15.8669,15.8875,15.8669,15.8875,36200.0
2009-12-22 15:25:00,23.14,23.16,23.14,23.16,51600.0,15.8807,15.8944,15.8807,15.8944,51600.0
2009-12-22 15:30:00,23.15,23.17,23.15,23.15,69400.0,15.8875,15.9012,15.8875,15.8875,69400.0
2009-12-22 15:35:00,23.15,23.18,23.14,23.18,82800.0,15.8875,15.9081,15.8807,15.9081,82800.0
2009-12-22 15:40:00,23.18,23.18,23.05,23.11,207400.0,15.9081,15.9081,15.8189,15.8601,207400.0
2009-12-22 15:45:00,23.12,23.13,23.11,23.12,87400.0,15.8669,15.8738,15.8601,15.8669,87400.0
2009-12-22 15:50:00,23.11,23.13,23.1,23.1,133800.0,15.8601,15.8738,15.8532,15.8532,133800.0
2009-12-22 15:55:00,23.1,23.16,23.08,23.15,284800.0,15.8532,15.8944,15.8395,15.8875,284800.0
2009-12-23 09:30:00,23.3,23.34,23.23,23.25,123200.0,15.9905,16.0179,15.9424,15.9562,123200.0
2009-12-23 09:35:00,23.27,23.33,23.25,23.31,44200.0,15.9699,16.0111,15.9562,15.9973,44200.0
2009-12-23 09:40:00,23.32,23.32,23.26,23.3,49200.0,16.0042,16.0042,15.963,15.9905,49200.0
2009-12-23 09:45:00,23.3,23.3,23.23,23.26,26400.0,15.9905,15.9905,15.9424,15.963,26400.0
2009-12-23 09:50:00,23.26,23.27,23.24,23.26,18000.0,15.963,15.9699,15.9493,15.963,18000.0
2009-12-23 09:55:00,23.27,23.3,23.25,23.27,33200.0,15.9699,15.9905,15.9562,15.9699,33200.0
2009-12-23 10:00:00,23.25,23.25,23.13,23.18,62200.0,15.9562,15.9562,15.8738,15.9081,62200.0
2009-12-23 10:05:00,23.18,23.21,23.18,23.19,48200.0,15.9081,15.9287,15.9081,15.915,48200.0
2009-12-23 10:10:00,23.2,23.26,23.19,23.26,37400.0,15.9218,15.963,15.915,15.963,37400.0
2009-12-23 10:15:00,23.26,23.28,23.23,23.24,62400.0,15.963,15.9767,15.9424,15.9493,62400.0
2009-12-23 10:20:00,23.25,23.29,23.22,23.25,70200.0,15.9562,15.9836,15.9356,15.9562,70200.0
2009-12-23 10:25:00,23.24,23.27,23.2,23.21,72600.0,15.9493,15.9699,15.9218,15.9287,72600.0
2009-12-23 10:30:00,23.21,23.23,23.18,23.21,50600.0,15.9287,15.9424,15.9081,15.9287,50600.0
2009-12-23 10:35:00,23.22,23.24,23.19,23.22,54600.0,15.9356,15.9493,15.915,15.9356,54600.0
2009-12-23 10:40:00,23.23,23.27,23.23,23.25,21200.0,15.9424,15.9699,15.9424,15.9562,21200.0
2009-12-23 10:45:00,23.25,23.25,23.23,23.24,35800.0,15.9562,15.9562,15.9424,15.9493,35800.0
2009-12-23 10:50:00,23.25,23.25,23.23,23.25,25000.0,15.9562,15.9562,15.9424,15.9562,25000.0
2009-12-23 10:55:00,23.25,23.28,23.24,23.24,22400.0,15.9562,15.9767,15.9493,15.9493,22400.0
2009-12-23 11:00:00,23.25,23.31,23.25,23.3,36800.0,15.9562,15.9973,15.9562,15.9905,36800.0
2009-12-23 11:05:00,23.31,23.33,23.31,23.32,46800.0,15.9973,16.0111,15.9973,16.0042,46800.0
2009-12-23 11:10:00,23.32,23.32,23.3,23.3,17000.0,16.0042,16.0042,15.9905,15.9905,17000.0
2009-12-23 11:15:00,23.3,23.31,23.29,23.31,27400.0,15.9905,15.9973,15.9836,15.9973,27400.0
2009-12-23 11:20:00,23.31,23.32,23.3,23.32,33600.0,15.9973,16.0042,15.9905,16.0042,33600.0
2009-12-23 11:25:00,23.32,23.35,23.3,23.34,38600.0,16.0042,16.0248,15.9905,16.0179,38600.0
2009-12-23 11:30:00,23.35,23.36,23.33,23.33,29400.0,16.0248,16.0316,16.0111,16.0111,29400.0
2009-12-23 11:35:00,23.33,23.34,23.31,23.31,46800.0,16.0111,16.0179,15.9973,15.9973,46800.0
2009-12-23 11:40:00,23.31,23.32,23.26,23.29,83800.0,15.9973,16.0042,15.963,15.9836,83800.0
2009-12-23 11:45:00,23.28,23.29,23.27,23.28,18600.0,15.9767,15.9836,15.9699,15.9767,18600.0
2009-12-23 11:50:00,23.28,23.28,23.26,23.28,17600.0,15.9767,15.9767,15.963,15.9767,17600.0
2009-12-23 11:55:00,23.28,23.29,23.27,23.29,15800.0,15.9767,15.9836,15.9699,15.9836,15800.0
2009-12-23 12:00:00,23.29,23.29,23.26,23.26,9800.0,15.9836,15.9836,15.963,15.963,9800.0
2009-12-23 12:05:00,23.26,23.27,23.25,23.25,20600.0,15.963,15.9699,15.9562,15.9562,20600.0
2009-12-23 12:10:00,23.26,23.27,23.23,23.23,42600.0,15.963,15.9699,15.9424,15.9424,42600.0
2009-12-23 12:15:00,23.23,23.24,23.23,23.23,12800.0,15.9424,15.9493,15.9424,15.9424,12800.0
2009-12-23 12:20:00,23.23,23.25,23.23,23.24,12400.0,15.9424,15.9562,15.9424,15.9493,12400.0
2009-12-23 12:25:00,23.24,23.25,23.24,23.24,9600.0,15.9493,15.9562,15.9493,15.9493,9600.0
2009-12-23 12:30:00,23.24,23.25,23.24,23.24,10400.0,15.9493,15.9562,15.9493,15.9493,10400.0
2009-12-23 12:35:00,23.24,23.24,23.23,23.24,9400.0,15.9493,15.9493,15.9424,15.9493,9400.0
2009-12-23 12:40:00,23.24,23.25,23.24,23.25,13400.0,15.9493,15.9562,15.9493,15.9562,13400.0
2009-12-23 12:45:00,23.25,23.27,23.25,23.27,13000.0,15.9562,15.9699,15.9562,15.9699,13000.0
2009-12-23 12:50:00,23.28,23.33,23.28,23.29,20200.0,15.9767,16.0111,15.9767,15.9836,20200.0
2009-12-23 12:55:00,23.29,23.32,23.28,23.32,20200.0,15.9836,16.0042,15.9767,16.0042,20200.0
2009-12-23 13:00:00,23.32,23.33,23.3,23.31,9400.0,16.0042,16.0111,15.9905,15.9973,9400.0
2009-12-23 13:05:00,23.31,23.31,23.29,23.29,9000.0,15.9973,15.9973,15.9836,15.9836,9000.0
2009-12-23 13:10:00,23.29,23.3,23.28,23.29,13400.0,15.9836,15.9905,15.9767,15.9836,13400.0
2009-12-23 13:15:00,23.29,23.31,23.29,23.31,6200.0,15.9836,15.9973,15.9836,15.9973,6200.0
2009-12-23 13:20:00,23.31,23.32,23.3,23.3,12400.0,15.9973,16.0042,15.9905,15.9905,12400.0
2009-12-23 13:25:00,23.3,23.3,23.28,23.3,13400.0,15.9905,15.9905,15.9767,15.9905,13400.0
2009-12-23 13:30:00,23.3,23.32,23.3,23.31,12800.0,15.9905,16.0042,15.9905,15.9973,12800.0
2009-12-23 13:35:00,23.31,23.35,23.31,23.35,13200.0,15.9973,16.0248,15.9973,16.0248,13200.0
2009-12-23 13:40:00,23.34,23.35,23.33,23.33,10400.0,16.0179,16.0248,16.0111,16.0111,10400.0
2009-12-23 13:45:00,23.33,23.36,23.32,23.32,18400.0,16.0111,16.0316,16.0042,16.0042,18400.0
2009-12-23 13:50:00,23.33,23.35,23.32,23.34,7200.0,16.0111,16.0248,16.0042,16.0179,7200.0
2009-12-23 13:55:00,23.34,23.34,23.33,23.33,8800.0,16.0179,16.0179,16.0111,16.0111,8800.0
2009-12-23 14:00:00,23.33,23.34,23.33,23.33,11200.0,16.0111,16.0179,16.0111,16.0111,11200.0
2009-12-23 14:05:00,23.33,23.34,23.33,23.33,19000.0,16.0111,16.0179,16.0111,16.0111,19000.0
2009-12-23 14:10:00,23.34,23.35,23.33,23.34,33200.0,16.0179,16.0248,16.0111,16.0179,33200.0
2009-12-23 14:15:00,23.33,23.34,23.32,23.34,21600.0,16.0111,16.0179,16.0042,16.0179,21600.0
2009-12-23 14:20:00,23.34,23.36,23.33,23.33,142800.0,16.0179,16.0316,16.0111,16.0111,142800.0
2009-12-23 14:25:00,23.33,23.34,23.31,23.31,30200.0,16.0111,16.0179,15.9973,15.9973,30200.0
2009-12-23 14:30:00,23.3,23.33,23.3,23.33,13800.0,15.9905,16.0111,15.9905,16.0111,13800.0
2009-12-23 14:35:00,23.33,23.35,23.31,23.33,18400.0,16.0111,16.0248,15.9973,16.0111,18400.0
2009-12-23 14:40:00,23.34,23.34,23.33,23.33,8000.0,16.0179,16.0179,16.0111,16.0111,8000.0
2009-12-23 14:45:00,23.34,23.37,23.33,23.34,37200.0,16.0179,16.0385,16.0111,16.0179,37200.0
2009-12-23 14:50:00,23.35,23.35,23.32,23.33,22000.0,16.0248,16.0248,16.0042,16.0111,22000.0
2009-12-23 14:55:00,23.33,23.34,23.32,23.33,14000.0,16.0111,16.0179,16.0042,16.0111,14000.0
2009-12-23 15:00:00,23.33,23.33,23.31,23.32,20400.0,16.0111,16.0111,15.9973,16.0042,20400.0
2009-12-23 15:05:00,23.32,23.32,23.3,23.31,23400.0,16.0042,16.0042,15.9905,15.9973,23400.0
2009-12-23 15:10:00,23.31,23.32,23.31,23.31,22800.0,15.9973,16.0042,15.9973,15.9973,22800.0
2009-12-23 15:15:00,23.3,23.33,23.3,23.3,26200.0,15.9905,16.0111,15.9905,15.9905,26200.0
2009-12-23 15:20:00,23.3,23.31,23.28,23.28,28600.0,15.9905,15.9973,15.9767,15.9767,28600.0
2009-12-23 15:25:00,23.28,23.29,23.28,23.29,25600.0,15.9767,15.9836,15.9767,15.9836,25600.0
2009-12-23 15:30:00,23.29,23.29,23.27,23.28,38000.0,15.9836,15.9836,15.9699,15.9767,38000.0
2009-12-23 15:35:00,23.28,23.31,23.28,23.3,51800.0,15.9767,15.9973,15.9767,15.9905,51800.0
2009-12-23 15:40:00,23.3,23.31,23.28,23.3,80600.0,15.9905,15.9973,15.9767,15.9905,80600.0
2009-12-23 15:45:00,23.3,23.3,23.27,23.28,59800.0,15.9905,15.9905,15.9699,15.9767,59800.0
2009-12-23 15:50:00,23.28,23.31,23.27,23.3,99000.0,15.9767,15.9973,15.9699,15.9905,99000.0
2009-12-23 15:55:00,23.3,23.3,23.25,23.28,195600.0,15.9905,15.9905,15.9562,15.9767,195600.0
2009-12-24 09:30:00,23.39,23.5,23.36,23.43,77600.0,16.0522,16.1277,16.0316,16.0797,77600.0
2009-12-24 09:35:00,23.43,23.48,23.36,23.38,40800.0,16.0797,16.114,16.0316,16.0454,40800.0
2009-12-24 09:40:00,23.35,23.35,23.23,23.25,26000.0,16.0248,16.0248,15.9424,15.9562,26000.0
2009-12-24 09:45:00,23.24,23.25,23.19,23.23,28000.0,15.9493,15.9562,15.915,15.9424,28000.0
2009-12-24 09:50:00,23.21,23.3,23.21,23.24,26800.0,15.9287,15.9905,15.9287,15.9493,26800.0
2009-12-24 09:55:00,23.25,23.28,23.22,23.25,20600.0,15.9562,15.9767,15.9356,15.9562,20600.0
2009-12-24 10:00:00,23.25,23.36,23.25,23.35,24400.0,15.9562,16.0316,15.9562,16.0248,24400.0
2009-12-24 10:05:00,23.35,23.36,23.32,23.32,16600.0,16.0248,16.0316,16.0042,16.0042,16600.0
2009-12-24 10:10:00,23.33,23.35,23.29,23.29,8400.0,16.0111,16.0248,15.9836,15.9836,8400.0
2009-12-24 10:15:00,23.27,23.31,23.27,23.31,21000.0,15.9699,15.9973,15.9699,15.9973,21000.0
2009-12-24 10:20:00,23.31,23.32,23.3,23.31,19600.0,15.9973,16.0042,15.9905,15.9973,19600.0
2009-12-24 10:25:00,23.3,23.31,23.3,23.3,26200.0,15.9905,15.9973,15.9905,15.9905,26200.0
2009-12-24 10:30:00,23.29,23.29,23.24,23.28,86200.0,15.9836,15.9836,15.9493,15.9767,86200.0
2009-12-24 10:35:00,23.27,23.28,23.25,23.26,6000.0,15.9699,15.9767,15.9562,15.963,6000.0
2009-12-24 10:40:00,23.27,23.28,23.25,23.26,7600.0,15.9699,15.9767,15.9562,15.963,7600.0
2009-12-24 10:45:00,23.25,23.34,23.25,23.34,28000.0,15.9562,16.0179,15.9562,16.0179,28000.0
2009-12-24 10:50:00,23.34,23.35,23.32,23.35,14600.0,16.0179,16.0248,16.0042,16.0248,14600.0
2009-12-24 10:55:00,23.35,23.36,23.34,23.34,20800.0,16.0248,16.0316,16.0179,16.0179,20800.0
2009-12-24 11:00:00,23.34,23.34,23.33,23.33,18800.0,16.0179,16.0179,16.0111,16.0111,18800.0
2009-12-24 11:05:00,23.33,23.35,23.33,23.35,12200.0,16.0111,16.0248,16.0111,16.0248,12200.0
2009-12-24 11:10:00,23.35,23.36,23.35,23.36,9600.0,16.0248,16.0316,16.0248,16.0316,9600.0
2009-12-24 11:15:00,23.35,23.36,23.35,23.36,16400.0,16.0248,16.0316,16.0248,16.0316,16400.0
2009-12-24 11:20:00,23.36,23.36,23.34,23.34,25600.0,16.0316,16.0316,16.0179,16.0179,25600.0
2009-12-24 11:25:00,23.34,23.34,23.33,23.33,18600.0,16.0179,16.0179,16.0111,16.0111,18600.0
2009-12-24 11:30:00,23.33,23.35,23.33,23.34,20600.0,16.0111,16.0248,16.0111,16.0179,20600.0
2009-12-24 11:35:00,23.34,23.34,23.32,23.32,11000.0,16.0179,16.0179,16.0042,16.0042,11000.0
2009-12-24 11:40:00,23.32,23.33,23.31,23.33,10600.0,16.0042,16.0111,15.9973,16.0111,10600.0
2009-12-24 11:45:00,23.32,23.35,23.32,23.33,19800.0,16.0042,16.0248,16.0042,16.0111,19800.0
2009-12-24 11:50:00,23.33,23.33,23.32,23.32,11200.0,16.0111,16.0111,16.0042,16.0042,11200.0
2009-12-24 11:55:00,23.32,23.33,23.32,23.33,6000.0,16.0042,16.0111,16.0042,16.0111,6000.0
2009-12-24 12:00:00,23.33,23.35,23.33,23.34,11400.0,16.0111,16.0248,16.0111,16.0179,11400.0
2009-12-24 12:05:00,23.34,23.34,23.34,23.34,10800.0,16.0179,16.0179,16.0179,16.0179,10800.0
2009-12-24 12:10:00,23.34,23.36,23.34,23.36,13400.0,16.0179,16.0316,16.0179,16.0316,13400.0
2009-12-24 12:15:00,23.36,23.36,23.33,23.33,32000.0,16.0316,16.0316,16.0111,16.0111,32000.0
2009-12-24 12:20:00,23.33,23.34,23.32,23.33,24000.0,16.0111,16.0179,16.0042,16.0111,24000.0
2009-12-24 12:25:00,23.33,23.34,23.32,23.33,29200.0,16.0111,16.0179,16.0042,16.0111,29200.0
2009-12-24 12:30:00,23.34,23.35,23.33,23.35,34400.0,16.0179,16.0248,16.0111,16.0248,34400.0
2009-12-24 12:35:00,23.35,23.37,23.34,23.36,40000.0,16.0248,16.0385,16.0179,16.0316,40000.0
2009-12-24 12:40:00,23.36,23.38,23.35,23.36,27400.0,16.0316,16.0454,16.0248,16.0316,27400.0
2009-12-24 12:45:00,23.36,23.38,23.36,23.36,32400.0,16.0316,16.0454,16.0316,16.0316,32400.0
2009-12-24 12:50:00,23.36,23.4,23.36,23.4,53200.0,16.0316,16.0591,16.0316,16.0591,53200.0
2009-12-24 12:55:00,23.39,23.41,23.35,23.37,140000.0,16.0522,16.066,16.0248,16.0385,140000.0
2009-12-28 09:30:00,23.45,23.45,23.31,23.43,71600.0,16.0934,16.0934,15.9973,16.0797,71600.0
2009-12-28 09:35:00,23.43,23.59,23.43,23.54,56800.0,16.0797,16.1895,16.0797,16.1552,56800.0
2009-12-28 09:40:00,23.54,23.63,23.53,23.62,42400.0,16.1552,16.2169,16.1483,16.2101,42400.0
2009-12-28 09:45:00,23.62,23.63,23.56,23.56,34000.0,16.2101,16.2169,16.1689,16.1689,34000.0
2009-12-28 09:50:00,23.56,23.58,23.55,23.55,30400.0,16.1689,16.1826,16.162,16.162,30400.0
2009-12-28 09:55:00,23.55,23.55,23.48,23.5,50800.0,16.162,16.162,16.114,16.1277,50800.0
2009-12-28 10:00:00,23.5,23.53,23.5,23.52,53800.0,16.1277,16.1483,16.1277,16.1414,53800.0
2009-12-28 10:05:00,23.52,23.57,23.51,23.57,70200.0,16.1414,16.1758,16.1346,16.1758,70200.0
2009-12-28 10:10:00,23.57,23.57,23.49,23.5,42000.0,16.1758,16.1758,16.1209,16.1277,42000.0
2009-12-28 10:15:00,23.5,23.5,23.48,23.49,32200.0,16.1277,16.1277,16.114,16.1209,32200.0
2009-12-28 10:20:00,23.5,23.5,23.47,23.47,22600.0,16.1277,16.1277,16.1071,16.1071,22600.0
2009-12-28 10:25:00,23.47,23.47,23.43,23.44,37000.0,16.1071,16.1071,16.0797,16.0865,37000.0
2009-12-28 10:30:00,23.45,23.45,23.42,23.43,22000.0,16.0934,16.0934,16.0728,16.0797,22000.0
2009-12-28 10:35:00,23.43,23.45,23.42,23.44,31800.0,16.0797,16.0934,16.0728,16.0865,31800.0
2009-12-28 10:40:00,23.43,23.44,23.42,23.42,31600.0,16.0797,16.0865,16.0728,16.0728,31600.0
2009-12-28 10:45:00,23.42,23.43,23.42,23.42,21200.0,16.0728,16.0797,16.0728,16.0728,21200.0
2009-12-28 10:50:00,23.43,23.43,23.42,23.42,14000.0,16.0797,16.0797,16.0728,16.0728,14000.0
2009-12-28 10:55:00,23.42,23.44,23.42,23.43,42200.0,16.0728,16.0865,16.0728,16.0797,42200.0
2009-12-28 11:00:00,23.44,23.44,23.42,23.43,37000.0,16.0865,16.0865,16.0728,16.0797,37000.0
2009-12-28 11:05:00,23.43,23.43,23.42,23.43,28800.0,16.0797,16.0797,16.0728,16.0797,28800.0
2009-12-28 11:10:00,23.43,23.43,23.42,23.43,25000.0,16.0797,16.0797,16.0728,16.0797,25000.0
2009-12-28 11:15:00,23.43,23.44,23.43,23.43,29400.0,16.0797,16.0865,16.0797,16.0797,29400.0
2009-12-28 11:20:00,23.44,23.47,23.44,23.46,41000.0,16.0865,16.1071,16.0865,16.1003,41000.0
2009-12-28 11:25:00,23.46,23.46,23.43,23.44,9000.0,16.1003,16.1003,16.0797,16.0865,9000.0
2009-12-28 11:30:00,23.44,23.44,23.42,23.42,27000.0,16.0865,16.0865,16.0728,16.0728,27000.0
2009-12-28 11:35:00,23.42,23.42,23.4,23.4,18400.0,16.0728,16.0728,16.0591,16.0591,18400.0
2009-12-28 11:40:00,23.4,23.41,23.37,23.38,22400.0,16.0591,16.066,16.0385,16.0454,22400.0
2009-12-28 11:45:00,23.38,23.38,23.36,23.38,11800.0,16.0454,16.0454,16.0316,16.0454,11800.0
2009-12-28 11:50:00,23.36,23.39,23.36,23.38,30200.0,16.0316,16.0522,16.0316,16.0454,30200.0
2009-12-28 11:55:00,23.37,23.39,23.36,23.39,14800.0,16.0385,16.0522,16.0316,16.0522,14800.0
2009-12-28 12:00:00,23.39,23.42,23.38,23.41,51400.0,16.0522,16.0728,16.0454,16.066,51400.0
2009-12-28 12:05:00,23.41,23.41,23.4,23.41,20000.0,16.066,16.066,16.0591,16.066,20000.0
2009-12-28 12:10:00,23.4,23.42,23.4,23.42,10400.0,16.0591,16.0728,16.0591,16.0728,10400.0
2009-12-28 12:15:00,23.42,23.43,23.41,23.41,14600.0,16.0728,16.0797,16.066,16.066,14600.0
2009-12-28 12:20:00,23.41,23.42,23.41,23.42,12000.0,16.066,16.0728,16.066,16.0728,12000.0
2009-12-28 12:25:00,23.42,23.43,23.41,23.43,27400.0,16.0728,16.0797,16.066,16.0797,27400.0
2009-12-28 12:30:00,23.43,23.43,23.42,23.43,21600.0,16.0797,16.0797,16.0728,16.0797,21600.0
2009-12-28 12:35:00,23.43,23.46,23.43,23.45,28600.0,16.0797,16.1003,16.0797,16.0934,28600.0
2009-12-28 12:40:00,23.45,23.46,23.45,23.45,30400.0,16.0934,16.1003,16.0934,16.0934,30400.0
2009-12-28 12:45:00,23.45,23.48,23.44,23.47,28800.0,16.0934,16.114,16.0865,16.1071,28800.0
2009-12-28 12:50:00,23.47,23.5,23.47,23.49,25400.0,16.1071,16.1277,16.1071,16.1209,25400.0
2009-12-28 12:55:00,23.49,23.5,23.49,23.49,15000.0,16.1209,16.1277,16.1209,16.1209,15000.0
2009-12-28 13:00:00,23.49,23.52,23.48,23.5,44000.0,16.1209,16.1414,16.114,16.1277,44000.0
2009-12-28 13:05:00,23.5,23.5,23.5,23.5,15800.0,16.1277,16.1277,16.1277,16.1277,15800.0
2009-12-28 13:10:00,23.5,23.5,23.5,23.5,18200.0,16.1277,16.1277,16.1277,16.1277,18200.0
2009-12-28 13:15:00,23.5,23.5,23.49,23.5,20600.0,16.1277,16.1277,16.1209,16.1277,20600.0
2009-12-28 13:20:00,23.5,23.5,23.47,23.48,11600.0,16.1277,16.1277,16.1071,16.114,11600.0
2009-12-28 13:25:00,23.47,23.49,23.47,23.48,27800.0,16.1071,16.1209,16.1071,16.114,27800.0
2009-12-28 13:30:00,23.48,23.48,23.46,23.48,36000.0,16.114,16.114,16.1003,16.114,36000.0
2009-12-28 13:35:00,23.48,23.5,23.47,23.48,40400.0,16.114,16.1277,16.1071,16.114,40400.0
2009-12-28 13:40:00,23.48,23.48,23.47,23.48,24400.0,16.114,16.114,16.1071,16.114,24400.0
2009-12-28 13:45:00,23.48,23.5,23.47,23.48,46400.0,16.114,16.1277,16.1071,16.114,46400.0
2009-12-28 13:50:00,23.48,23.48,23.46,23.46,23000.0,16.114,16.114,16.1003,16.1003,23000.0
2009-12-28 13:55:00,23.46,23.49,23.45,23.48,33200.0,16.1003,16.1209,16.0934,16.114,33200.0
2009-12-28 14:00:00,23.48,23.5,23.47,23.48,68200.0,16.114,16.1277,16.1071,16.114,68200.0
2009-12-28 14:05:00,23.48,23.49,23.46,23.47,98200.0,16.114,16.1209,16.1003,16.1071,98200.0
2009-12-28 14:10:00,23.47,23.47,23.41,23.46,44000.0,16.1071,16.1071,16.066,16.1003,44000.0
2009-12-28 14:15:00,23.46,23.47,23.41,23.41,35400.0,16.1003,16.1071,16.066,16.066,35400.0
2009-12-28 14:20:00,23.41,23.41,23.36,23.36,33400.0,16.066,16.066,16.0316,16.0316,33400.0
2009-12-28 14:25:00,23.37,23.37,23.35,23.36,37000.0,16.0385,16.0385,16.0248,16.0316,37000.0
2009-12-28 14:30:00,23.35,23.39,23.35,23.38,22600.0,16.0248,16.0522,16.0248,16.0454,22600.0
2009-12-28 14:35:00,23.38,23.4,23.38,23.4,20000.0,16.0454,16.0591,16.0454,16.0591,20000.0
2009-12-28 14:40:00,23.39,23.4,23.36,23.37,28000.0,16.0522,16.0591,16.0316,16.0385,28000.0
2009-12-28 14:45:00,23.36,23.38,23.36,23.38,18400.0,16.0316,16.0454,16.0316,16.0454,18400.0
2009-12-28 14:50:00,23.38,23.39,23.36,23.36,28200.0,16.0454,16.0522,16.0316,16.0316,28200.0
2009-12-28 14:55:00,23.36,23.41,23.36,23.41,40800.0,16.0316,16.066,16.0316,16.066,40800.0
2009-12-28 15:00:00,23.41,23.42,23.4,23.4,37600.0,16.066,16.0728,16.0591,16.0591,37600.0
2009-12-28 15:05:00,23.4,23.41,23.39,23.39,21200.0,16.0591,16.066,16.0522,16.0522,21200.0
2009-12-28 15:10:00,23.39,23.39,23.37,23.38,21800.0,16.0522,16.0522,16.0385,16.0454,21800.0
2009-12-28 15:15:00,23.38,23.39,23.38,23.39,18400.0,16.0454,16.0522,16.0454,16.0522,18400.0
2009-12-28 15:20:00,23.39,23.41,23.39,23.4,34800.0,16.0522,16.066,16.0522,16.0591,34800.0
2009-12-28 15:25:00,23.41,23.41,23.35,23.35,74600.0,16.066,16.066,16.0248,16.0248,74600.0
2009-12-28 15:30:00,23.36,23.36,23.33,23.34,37800.0,16.0316,16.0316,16.0111,16.0179,37800.0
2009-12-28 15:35:00,23.34,23.38,23.34,23.38,70400.0,16.0179,16.0454,16.0179,16.0454,70400.0
2009-12-28 15:40:00,23.37,23.38,23.35,23.38,53400.0,16.0385,16.0454,16.0248,16.0454,53400.0
2009-12-28 15:45:00,23.37,23.38,23.35,23.35,64800.0,16.0385,16.0454,16.0248,16.0248,64800.0
2009-12-28 15:50:00,23.35,23.36,23.32,23.36,75800.0,16.0248,16.0316,16.0042,16.0316,75800.0
2009-12-28 15:55:00,23.36,23.42,23.36,23.42,121600.0,16.0316,16.0728,16.0316,16.0728,121600.0
2009-12-29 09:30:00,23.5,23.64,23.5,23.63,66200.0,16.1277,16.2238,16.1277,16.2169,66200.0
2009-12-29 09:35:00,23.62,23.64,23.58,23.63,56600.0,16.2101,16.2238,16.1826,16.2169,56600.0
2009-12-29 09:40:00,23.63,23.64,23.6,23.6,25800.0,16.2169,16.2238,16.1964,16.1964,25800.0
2009-12-29 09:45:00,23.61,23.63,23.55,23.55,25600.0,16.2032,16.2169,16.162,16.162,25600.0
2009-12-29 09:50:00,23.55,23.55,23.51,23.51,26200.0,16.162,16.162,16.1346,16.1346,26200.0
2009-12-29 09:55:00,23.52,23.54,23.52,23.53,17000.0,16.1414,16.1552,16.1414,16.1483,17000.0
2009-12-29 10:00:00,23.53,23.53,23.46,23.46,32400.0,16.1483,16.1483,16.1003,16.1003,32400.0
2009-12-29 10:05:00,23.46,23.47,23.43,23.46,31800.0,16.1003,16.1071,16.0797,16.1003,31800.0
2009-12-29 10:10:00,23.45,23.52,23.45,23.5,22400.0,16.0934,16.1414,16.0934,16.1277,22400.0
2009-12-29 10:15:00,23.5,23.55,23.49,23.54,12800.0,16.1277,16.162,16.1209,16.1552,12800.0
2009-12-29 10:20:00,23.54,23.56,23.53,23.56,16400.0,16.1552,16.1689,16.1483,16.1689,16400.0
2009-12-29 10:25:00,23.55,23.56,23.54,23.55,12000.0,16.162,16.1689,16.1552,16.162,12000.0
2009-12-29 10:30:00,23.55,23.59,23.55,23.58,21000.0,16.162,16.1895,16.162,16.1826,21000.0
2009-12-29 10:35:00,23.58,23.59,23.57,23.58,21600.0,16.1826,16.1895,16.1758,16.1826,21600.0
2009-12-29 10:40:00,23.58,23.59,23.58,23.58,9600.0,16.1826,16.1895,16.1826,16.1826,9600.0
2009-12-29 10:45:00,23.58,23.59,23.57,23.57,12600.0,16.1826,16.1895,16.1758,16.1758,12600.0
2009-12-29 10:50:00,23.56,23.58,23.54,23.57,63600.0,16.1689,16.1826,16.1552,16.1758,63600.0
2009-12-29 10:55:00,23.57,23.58,23.56,23.56,12800.0,16.1758,16.1826,16.1689,16.1689,12800.0
2009-12-29 11:00:00,23.56,23.58,23.56,23.57,15000.0,16.1689,16.1826,16.1689,16.1758,15000.0
2009-12-29 11:05:00,23.57,23.58,23.57,23.58,14600.0,16.1758,16.1826,16.1758,16.1826,14600.0
2009-12-29 11:10:00,23.58,23.6,23.57,23.57,26200.0,16.1826,16.1964,16.1758,16.1758,26200.0
2009-12-29 11:15:00,23.58,23.6,23.58,23.59,16800.0,16.1826,16.1964,16.1826,16.1895,16800.0
2009-12-29 11:20:00,23.58,23.6,23.57,23.59,31200.0,16.1826,16.1964,16.1758,16.1895,31200.0
2009-12-29 11:25:00,23.59,23.59,23.57,23.58,15400.0,16.1895,16.1895,16.1758,16.1826,15400.0
2009-12-29 11:30:00,23.58,23.6,23.57,23.59,56400.0,16.1826,16.1964,16.1758,16.1895,56400.0
2009-12-29 11:35:00,23.59,23.6,23.58,23.59,20000.0,16.1895,16.1964,16.1826,16.1895,20000.0
2009-12-29 11:40:00,23.59,23.6,23.59,23.6,19800.0,16.1895,16.1964,16.1895,16.1964,19800.0
2009-12-29 11:45:00,23.6,23.6,23.59,23.59,17200.0,16.1964,16.1964,16.1895,16.1895,17200.0
2009-12-29 11:50:00,23.59,23.6,23.59,23.59,13600.0,16.1895,16.1964,16.1895,16.1895,13600.0
2009-12-29 11:55:00,23.58,23.61,23.58,23.61,38000.0,16.1826,16.2032,16.1826,16.2032,38000.0
2009-12-29 12:00:00,23.61,23.62,23.59,23.59,25400.0,16.2032,16.2101,16.1895,16.1895,25400.0
2009-12-29 12:05:00,23.59,23.59,23.57,23.57,6400.0,16.1895,16.1895,16.1758,16.1758,6400.0
2009-12-29 12:10:00,23.57,23.58,23.55,23.56,17000.0,16.1758,16.1826,16.162,16.1689,17000.0
2009-12-29 12:15:00,23.56,23.59,23.56,23.58,25800.0,16.1689,16.1895,16.1689,16.1826,25800.0
2009-12-29 12:20:00,23.58,23.6,23.55,23.57,37600.0,16.1826,16.1964,16.162,16.1758,37600.0
2009-12-29 12:25:00,23.57,23.58,23.55,23.55,8000.0,16.1758,16.1826,16.162,16.162,8000.0
2009-12-29 12:30:00,23.54,23.55,23.53,23.53,16200.0,16.1552,16.162,16.1483,16.1483,16200.0
2009-12-29 12:35:00,23.53,23.54,23.53,23.53,25000.0,16.1483,16.1552,16.1483,16.1483,25000.0
2009-12-29 12:40:00,23.54,23.55,23.53,23.55,30200.0,16.1552,16.162,16.1483,16.162,30200.0
2009-12-29 12:45:00,23.55,23.56,23.54,23.55,23400.0,16.162,16.1689,16.1552,16.162,23400.0
2009-12-29 12:50:00,23.55,23.57,23.55,23.56,17800.0,16.162,16.1758,16.162,16.1689,17800.0
2009-12-29 12:55:00,23.56,23.56,23.55,23.55,14200.0,16.1689,16.1689,16.162,16.162,14200.0
2009-12-29 13:00:00,23.55,23.56,23.54,23.55,16400.0,16.162,16.1689,16.1552,16.162,16400.0
2009-12-29 13:05:00,23.55,23.58,23.55,23.58,10600.0,16.162,16.1826,16.162,16.1826,10600.0
2009-12-29 13:10:00,23.58,23.59,23.58,23.58,11800.0,16.1826,16.1895,16.1826,16.1826,11800.0
2009-12-29 13:15:00,23.58,23.59,23.57,23.57,10800.0,16.1826,16.1895,16.1758,16.1758,10800.0
2009-12-29 13:20:00,23.57,23.59,23.57,23.59,9800.0,16.1758,16.1895,16.1758,16.1895,9800.0
2009-12-29 13:25:00,23.58,23.58,23.54,23.54,13000.0,16.1826,16.1826,16.1552,16.1552,13000.0
2009-12-29 13:30:00,23.54,23.56,23.53,23.54,22200.0,16.1552,16.1689,16.1483,16.1552,22200.0
2009-12-29 13:35:00,23.54,23.59,23.53,23.59,30400.0,16.1552,16.1895,16.1483,16.1895,30400.0
2009-12-29 13:40:00,23.59,23.6,23.59,23.59,12200.0,16.1895,16.1964,16.1895,16.1895,12200.0
2009-12-29 13:45:00,23.59,23.59,23.57,23.59,23200.0,16.1895,16.1895,16.1758,16.1895,23200.0
2009-12-29 13:50:00,23.59,23.6,23.57,23.59,23200.0,16.1895,16.1964,16.1758,16.1895,23200.0
2009-12-29 13:55:00,23.6,23.6,23.59,23.59,15600.0,16.1964,16.1964,16.1895,16.1895,15600.0
2009-12-29 14:00:00,23.6,23.6,23.57,23.57,34800.0,16.1964,16.1964,16.1758,16.1758,34800.0
2009-12-29 14:05:00,23.58,23.58,23.57,23.58,17200.0,16.1826,16.1826,16.1758,16.1826,17200.0
2009-12-29 14:10:00,23.58,23.58,23.56,23.58,8400.0,16.1826,16.1826,16.1689,16.1826,8400.0
2009-12-29 14:15:00,23.58,23.58,23.56,23.56,20000.0,16.1826,16.1826,16.1689,16.1689,20000.0
2009-12-29 14:20:00,23.56,23.57,23.55,23.57,13200.0,16.1689,16.1758,16.162,16.1758,13200.0
2009-12-29 14:25:00,23.57,23.57,23.55,23.56,21800.0,16.1758,16.1758,16.162,16.1689,21800.0
2009-12-29 14:30:00,23.56,23.56,23.55,23.55,26200.0,16.1689,16.1689,16.162,16.162,26200.0
2009-12-29 14:35:00,23.56,23.57,23.56,23.56,17600.0,16.1689,16.1758,16.1689,16.1689,17600.0
2009-12-29 14:40:00,23.56,23.57,23.56,23.57,18800.0,16.1689,16.1758,16.1689,16.1758,18800.0
2009-12-29 14:45:00,23.56,23.57,23.55,23.57,33400.0,16.1689,16.1758,16.162,16.1758,33400.0
2009-12-29 14:50:00,23.56,23.56,23.54,23.54,32400.0,16.1689,16.1689,16.1552,16.1552,32400.0
2009-12-29 14:55:00,23.54,23.56,23.53,23.56,18000.0,16.1552,16.1689,16.1483,16.1689,18000.0
2009-12-29 15:00:00,23.55,23.58,23.54,23.56,41400.0,16.162,16.1826,16.1552,16.1689,41400.0
2009-12-29 15:05:00,23.56,23.57,23.55,23.55,35000.0,16.1689,16.1758,16.162,16.162,35000.0
2009-12-29 15:10:00,23.55,23.57,23.53,23.55,30800.0,16.162,16.1758,16.1483,16.162,30800.0
2009-12-29 15:15:00,23.55,23.56,23.54,23.56,28000.0,16.162,16.1689,16.1552,16.1689,28000.0
2009-12-29 15:20:00,23.56,23.57,23.53,23.56,40200.0,16.1689,16.1758,16.1483,16.1689,40200.0
2009-12-29 15:25:00,23.56,23.58,23.55,23.58,25200.0,16.1689,16.1826,16.162,16.1826,25200.0
2009-12-29 15:30:00,23.58,23.58,23.55,23.55,44400.0,16.1826,16.1826,16.162,16.162,44400.0
2009-12-29 15:35:00,23.55,23.56,23.53,23.55,52800.0,16.162,16.1689,16.1483,16.162,52800.0
2009-12-29 15:40:00,23.55,23.55,23.53,23.54,46600.0,16.162,16.162,16.1483,16.1552,46600.0
2009-12-29 15:45:00,23.53,23.56,23.53,23.55,52200.0,16.1483,16.1689,16.1483,16.162,52200.0
2009-12-29 15:50:00,23.55,23.55,23.5,23.5,66000.0,16.162,16.162,16.1277,16.1277,66000.0
2009-12-29 15:55:00,23.51,23.51,23.48,23.48,229600.0,16.1346,16.1346,16.114,16.114,229600.0
2009-12-30 09:30:00,23.44,23.44,23.31,23.33,69600.0,16.0865,16.0865,15.9973,16.0111,69600.0
2009-12-30 09:35:00,23.33,23.36,23.32,23.35,30000.0,16.0111,16.0316,16.0042,16.0248,30000.0
2009-12-30 09:40:00,23.35,23.38,23.29,23.31,66000.0,16.0248,16.0454,15.9836,15.9973,66000.0
2009-12-30 09:45:00,23.31,23.36,23.31,23.35,30200.0,15.9973,16.0316,15.9973,16.0248,30200.0
2009-12-30 09:50:00,23.35,23.36,23.35,23.36,8600.0,16.0248,16.0316,16.0248,16.0316,8600.0
2009-12-30 09:55:00,23.36,23.39,23.36,23.38,23600.0,16.0316,16.0522,16.0316,16.0454,23600.0
2009-12-30 10:00:00,23.36,23.39,23.36,23.38,19800.0,16.0316,16.0522,16.0316,16.0454,19800.0
2009-12-30 10:05:00,23.39,23.4,23.37,23.39,14800.0,16.0522,16.0591,16.0385,16.0522,14800.0
2009-12-30 10:10:00,23.39,23.39,23.37,23.38,13800.0,16.0522,16.0522,16.0385,16.0454,13800.0
2009-12-30 10:15:00,23.39,23.4,23.37,23.38,20000.0,16.0522,16.0591,16.0385,16.0454,20000.0
2009-12-30 10:20:00,23.38,23.38,23.36,23.38,33600.0,16.0454,16.0454,16.0316,16.0454,33600.0
2009-12-30 10:25:00,23.38,23.4,23.38,23.39,15000.0,16.0454,16.0591,16.0454,16.0522,15000.0
2009-12-30 10:30:00,23.39,23.43,23.39,23.43,40000.0,16.0522,16.0797,16.0522,16.0797,40000.0
2009-12-30 10:35:00,23.43,23.43,23.37,23.39,28200.0,16.0797,16.0797,16.0385,16.0522,28200.0
2009-12-30 10:40:00,23.39,23.43,23.38,23.42,24600.0,16.0522,16.0797,16.0454,16.0728,24600.0
2009-12-30 10:45:00,23.42,23.43,23.4,23.4,16000.0,16.0728,16.0797,16.0591,16.0591,16000.0
2009-12-30 10:50:00,23.4,23.43,23.4,23.42,25000.0,16.0591,16.0797,16.0591,16.0728,25000.0
2009-12-30 10:55:00,23.42,23.42,23.4,23.41,9400.0,16.0728,16.0728,16.0591,16.066,9400.0
2009-12-30 11:00:00,23.42,23.43,23.39,23.41,32000.0,16.0728,16.0797,16.0522,16.066,32000.0
2009-12-30 11:05:00,23.4,23.45,23.38,23.44,56200.0,16.0591,16.0934,16.0454,16.0865,56200.0
2009-12-30 11:10:00,23.44,23.45,23.43,23.43,15200.0,16.0865,16.0934,16.0797,16.0797,15200.0
2009-12-30 11:15:00,23.42,23.43,23.41,23.43,21400.0,16.0728,16.0797,16.066,16.0797,21400.0
2009-12-30 11:20:00,23.43,23.45,23.41,23.41,14600.0,16.0797,16.0934,16.066,16.066,14600.0
2009-12-30 11:25:00,23.41,23.43,23.4,23.42,18000.0,16.066,16.0797,16.0591,16.0728,18000.0
2009-12-30 11:30:00,23.42,23.42,23.38,23.39,16000.0,16.0728,16.0728,16.0454,16.0522,16000.0
2009-12-30 11:35:00,23.39,23.4,23.38,23.39,10000.0,16.0522,16.0591,16.0454,16.0522,10000.0
2009-12-30 11:40:00,23.4,23.41,23.39,23.4,23000.0,16.0591,16.066,16.0522,16.0591,23000.0
2009-12-30 11:45:00,23.4,23.45,23.4,23.44,14800.0,16.0591,16.0934,16.0591,16.0865,14800.0
2009-12-30 11:50:00,23.43,23.44,23.43,23.43,10800.0,16.0797,16.0865,16.0797,16.0797,10800.0
2009-12-30 11:55:00,23.43,23.43,23.39,23.39,29600.0,16.0797,16.0797,16.0522,16.0522,29600.0
2009-12-30 12:00:00,23.4,23.4,23.39,23.4,10400.0,16.0591,16.0591,16.0522,16.0591,10400.0
2009-12-30 12:05:00,23.41,23.46,23.41,23.46,20600.0,16.066,16.1003,16.066,16.1003,20600.0
2009-12-30 12:10:00,23.46,23.48,23.46,23.48,29600.0,16.1003,16.114,16.1003,16.114,29600.0
2009-12-30 12:15:00,23.47,23.47,23.46,23.47,23200.0,16.1071,16.1071,16.1003,16.1071,23200.0
2009-12-30 12:20:00,23.47,23.49,23.46,23.48,27800.0,16.1071,16.1209,16.1003,16.114,27800.0
2009-12-30 12:25:00,23.48,23.48,23.48,23.48,8800.0,16.114,16.114,16.114,16.114,8800.0
2009-12-30 12:30:00,23.48,23.48,23.43,23.44,28400.0,16.114,16.114,16.0797,16.0865,28400.0
2009-12-30 12:35:00,23.43,23.43,23.4,23.4,37800.0,16.0797,16.0797,16.0591,16.0591,37800.0
2009-12-30 12:40:00,23.41,23.41,23.39,23.4,18800.0,16.066,16.066,16.0522,16.0591,18800.0
2009-12-30 12:45:00,23.4,23.42,23.4,23.42,12000.0,16.0591,16.0728,16.0591,16.0728,12000.0
2009-12-30 12:50:00,23.42,23.42,23.39,23.4,29600.0,16.0728,16.0728,16.0522,16.0591,29600.0
2009-12-30 12:55:00,23.39,23.43,23.39,23.43,18400.0,16.0522,16.0797,16.0522,16.0797,18400.0
2009-12-30 13:00:00,23.43,23.44,23.42,23.42,42800.0,16.0797,16.0865,16.0728,16.0728,42800.0
2009-12-30 13:05:00,23.42,23.45,23.42,23.43,27400.0,16.0728,16.0934,16.0728,16.0797,27400.0
2009-12-30 13:10:00,23.42,23.42,23.38,23.4,18800.0,16.0728,16.0728,16.0454,16.0591,18800.0
2009-12-30 13:15:00,23.4,23.42,23.38,23.39,20600.0,16.0591,16.0728,16.0454,16.0522,20600.0
2009-12-30 13:20:00,23.38,23.38,23.38,23.38,9400.0,16.0454,16.0454,16.0454,16.0454,9400.0
2009-12-30 13:25:00,23.38,23.38,23.34,23.34,22200.0,16.0454,16.0454,16.0179,16.0179,22200.0
2009-12-30 13:30:00,23.34,23.34,23.31,23.31,20200.0,16.0179,16.0179,15.9973,15.9973,20200.0
2009-12-30 13:35:00,23.31,23.32,23.3,23.31,16200.0,15.9973,16.0042,15.9905,15.9973,16200.0
2009-12-30 13:40:00,23.32,23.35,23.32,23.35,17400.0,16.0042,16.0248,16.0042,16.0248,17400.0
2009-12-30 13:45:00,23.35,23.38,23.35,23.36,13000.0,16.0248,16.0454,16.0248,16.0316,13000.0
2009-12-30 13:50:00,23.36,23.38,23.35,23.38,22000.0,16.0316,16.0454,16.0248,16.0454,22000.0
2009-12-30 13:55:00,23.38,23.39,23.37,23.38,13800.0,16.0454,16.0522,16.0385,16.0454,13800.0
2009-12-30 14:00:00,23.37,23.37,23.32,23.32,40000.0,16.0385,16.0385,16.0042,16.0042,40000.0
2009-12-30 14:05:00,23.32,23.34,23.32,23.34,10000.0,16.0042,16.0179,16.0042,16.0179,10000.0
2009-12-30 14:10:00,23.34,23.34,23.32,23.33,14800.0,16.0179,16.0179,16.0042,16.0111,14800.0
2009-12-30 14:15:00,23.32,23.33,23.31,23.31,18200.0,16.0042,16.0111,15.9973,15.9973,18200.0
2009-12-30 14:20:00,23.31,23.32,23.31,23.31,14600.0,15.9973,16.0042,15.9973,15.9973,14600.0
2009-12-30 14:25:00,23.31,23.32,23.3,23.3,16800.0,15.9973,16.0042,15.9905,15.9905,16800.0
2009-12-30 14:30:00,23.31,23.31,23.3,23.31,18600.0,15.9973,15.9973,15.9905,15.9973,18600.0
2009-12-30 14:35:00,23.31,23.34,23.31,23.34,26600.0,15.9973,16.0179,15.9973,16.0179,26600.0
2009-12-30 14:40:00,23.34,23.34,23.33,23.33,9800.0,16.0179,16.0179,16.0111,16.0111,9800.0
2009-12-30 14:45:00,23.33,23.35,23.32,23.35,20200.0,16.0111,16.0248,16.0042,16.0248,20200.0
2009-12-30 14:50:00,23.35,23.36,23.34,23.36,18600.0,16.0248,16.0316,16.0179,16.0316,18600.0
2009-12-30 14:55:00,23.36,23.39,23.36,23.38,13200.0,16.0316,16.0522,16.0316,16.0454,13200.0
2009-12-30 15:00:00,23.38,23.38,23.34,23.36,31000.0,16.0454,16.0454,16.0179,16.0316,31000.0
2009-12-30 15:05:00,23.35,23.35,23.33,23.33,24600.0,16.0248,16.0248,16.0111,16.0111,24600.0
2009-12-30 15:10:00,23.33,23.35,23.31,23.35,16800.0,16.0111,16.0248,15.9973,16.0248,16800.0
2009-12-30 15:15:00,23.35,23.36,23.34,23.35,18600.0,16.0248,16.0316,16.0179,16.0248,18600.0
2009-12-30 15:20:00,23.35,23.39,23.35,23.36,26200.0,16.0248,16.0522,16.0248,16.0316,26200.0
2009-12-30 15:25:00,23.36,23.39,23.36,23.38,27000.0,16.0316,16.0522,16.0316,16.0454,27000.0
2009-12-30 15:30:00,23.38,23.42,23.38,23.39,51600.0,16.0454,16.0728,16.0454,16.0522,51600.0
2009-12-30 15:35:00,23.39,23.4,23.36,23.37,37400.0,16.0522,16.0591,16.0316,16.0385,37400.0
2009-12-30 15:40:00,23.37,23.4,23.37,23.4,90600.0,16.0385,16.0591,16.0385,16.0591,90600.0
2009-12-30 15:45:00,23.41,23.43,23.41,23.42,54600.0,16.066,16.0797,16.066,16.0728,54600.0
2009-12-30 15:50:00,23.42,23.43,23.41,23.42,46400.0,16.0728,16.0797,16.066,16.0728,46400.0
2009-12-30 15:55:00,23.42,23.43,23.4,23.42,130600.0,16.0728,16.0797,16.0591,16.0728,130600.0
2009-12-31 09:30:00,23.5,23.58,23.47,23.47,77200.0,16.1277,16.1826,16.1071,16.1071,77200.0
2009-12-31 09:35:00,23.47,23.53,23.47,23.5,13000.0,16.1071,16.1483,16.1071,16.1277,13000.0
2009-12-31 09:40:00,23.52,23.52,23.47,23.48,15600.0,16.1414,16.1414,16.1071,16.114,15600.0
2009-12-31 09:45:00,23.47,23.49,23.46,23.46,11600.0,16.1071,16.1209,16.1003,16.1003,11600.0
2009-12-31 09:50:00,23.46,23.48,23.46,23.46,15400.0,16.1003,16.114,16.1003,16.1003,15400.0
2009-12-31 09:55:00,23.46,23.46,23.43,23.43,14000.0,16.1003,16.1003,16.0797,16.0797,14000.0
2009-12-31 10:00:00,23.43,23.43,23.41,23.41,14600.0,16.0797,16.0797,16.066,16.066,14600.0
2009-12-31 10:05:00,23.41,23.45,23.4,23.44,51800.0,16.066,16.0934,16.0591,16.0865,51800.0
2009-12-31 10:10:00,23.43,23.43,23.34,23.34,30800.0,16.0797,16.0797,16.0179,16.0179,30800.0
2009-12-31 10:15:00,23.34,23.36,23.32,23.35,18400.0,16.0179,16.0316,16.0042,16.0248,18400.0
2009-12-31 10:20:00,23.34,23.35,23.33,23.34,11000.0,16.0179,16.0248,16.0111,16.0179,11000.0
2009-12-31 10:25:00,23.34,23.34,23.31,23.31,14600.0,16.0179,16.0179,15.9973,15.9973,14600.0
2009-12-31 10:30:00,23.31,23.31,23.29,23.29,34000.0,15.9973,15.9973,15.9836,15.9836,34000.0
2009-12-31 10:35:00,23.29,23.3,23.28,23.28,20600.0,15.9836,15.9905,15.9767,15.9767,20600.0
2009-12-31 10:40:00,23.28,23.3,23.28,23.3,14200.0,15.9767,15.9905,15.9767,15.9905,14200.0
2009-12-31 10:45:00,23.31,23.32,23.3,23.3,10400.0,15.9973,16.0042,15.9905,15.9905,10400.0
2009-12-31 10:50:00,23.3,23.31,23.29,23.3,7800.0,15.9905,15.9973,15.9836,15.9905,7800.0
2009-12-31 10:55:00,23.29,23.31,23.29,23.3,12200.0,15.9836,15.9973,15.9836,15.9905,12200.0
2009-12-31 11:00:00,23.29,23.3,23.29,23.29,10800.0,15.9836,15.9905,15.9836,15.9836,10800.0
2009-12-31 11:05:00,23.29,23.3,23.28,23.29,22200.0,15.9836,15.9905,15.9767,15.9836,22200.0
2009-12-31 11:10:00,23.28,23.31,23.28,23.31,10200.0,15.9767,15.9973,15.9767,15.9973,10200.0
2009-12-31 11:15:00,23.31,23.32,23.29,23.29,19400.0,15.9973,16.0042,15.9836,15.9836,19400.0
2009-12-31 11:20:00,23.29,23.29,23.28,23.29,16000.0,15.9836,15.9836,15.9767,15.9836,16000.0
2009-12-31 11:25:00,23.29,23.3,23.29,23.29,28200.0,15.9836,15.9905,15.9836,15.9836,28200.0
2009-12-31 11:30:00,23.29,23.3,23.28,23.29,32400.0,15.9836,15.9905,15.9767,15.9836,32400.0
2009-12-31 11:35:00,23.29,23.3,23.29,23.3,17200.0,15.9836,15.9905,15.9836,15.9905,17200.0
2009-12-31 11:40:00,23.29,23.31,23.29,23.31,16200.0,15.9836,15.9973,15.9836,15.9973,16200.0
2009-12-31 11:45:00,23.31,23.31,23.29,23.3,31600.0,15.9973,15.9973,15.9836,15.9905,31600.0
2009-12-31 11:50:00,23.29,23.31,23.29,23.29,33000.0,15.9836,15.9973,15.9836,15.9836,33000.0
2009-12-31 11:55:00,23.29,23.29,23.27,23.28,18600.0,15.9836,15.9836,15.9699,15.9767,18600.0
2009-12-31 12:00:00,23.29,23.31,23.29,23.31,8200.0,15.9836,15.9973,15.9836,15.9973,8200.0
2009-12-31 12:05:00,23.3,23.3,23.29,23.3,19000.0,15.9905,15.9905,15.9836,15.9905,19000.0
2009-12-31 12:10:00,23.3,23.31,23.28,23.28,13200.0,15.9905,15.9973,15.9767,15.9767,13200.0
2009-12-31 12:15:00,23.28,23.28,23.28,23.28,10200.0,15.9767,15.9767,15.9767,15.9767,10200.0
2009-12-31 12:20:00,23.28,23.28,23.25,23.27,31400.0,15.9767,15.9767,15.9562,15.9699,31400.0
2009-12-31 12:25:00,23.27,23.28,23.25,23.28,20400.0,15.9699,15.9767,15.9562,15.9767,20400.0
2009-12-31 12:30:00,23.27,23.28,23.26,23.26,11800.0,15.9699,15.9767,15.963,15.963,11800.0
2009-12-31 12:35:00,23.26,23.27,23.24,23.24,17800.0,15.963,15.9699,15.9493,15.9493,17800.0
2009-12-31 12:40:00,23.25,23.28,23.25,23.28,11000.0,15.9562,15.9767,15.9562,15.9767,11000.0
2009-12-31 12:45:00,23.28,23.29,23.28,23.28,6200.0,15.9767,15.9836,15.9767,15.9767,6200.0
2009-12-31 12:50:00,23.28,23.31,23.28,23.31,19400.0,15.9767,15.9973,15.9767,15.9973,19400.0
2009-12-31 12:55:00,23.31,23.31,23.29,23.29,14200.0,15.9973,15.9973,15.9836,15.9836,14200.0
2009-12-31 13:00:00,23.29,23.32,23.28,23.32,13000.0,15.9836,16.0042,15.9767,16.0042,13000.0
2009-12-31 13:05:00,23.32,23.33,23.3,23.3,15800.0,16.0042,16.0111,15.9905,15.9905,15800.0
2009-12-31 13:10:00,23.3,23.31,23.29,23.31,13200.0,15.9905,15.9973,15.9836,15.9973,13200.0
2009-12-31 13:15:00,23.31,23.31,23.28,23.29,22800.0,15.9973,15.9973,15.9767,15.9836,22800.0
2009-12-31 13:20:00,23.29,23.31,23.29,23.31,8200.0,15.9836,15.9973,15.9836,15.9973,8200.0
2009-12-31 13:25:00,23.31,23.31,23.31,23.31,8600.0,15.9973,15.9973,15.9973,15.9973,8600.0
2009-12-31 13:30:00,23.3,23.32,23.3,23.31,13600.0,15.9905,16.0042,15.9905,15.9973,13600.0
2009-12-31 13:35:00,23.31,23.32,23.3,23.31,9400.0,15.9973,16.0042,15.9905,15.9973,9400.0
2009-12-31 13:40:00,23.31,23.32,23.3,23.32,20800.0,15.9973,16.0042,15.9905,16.0042,20800.0
2009-12-31 13:45:00,23.32,23.33,23.31,23.32,14000.0,16.0042,16.0111,15.9973,16.0042,14000.0
2009-12-31 13:50:00,23.32,23.33,23.31,23.31,11200.0,16.0042,16.0111,15.9973,15.9973,11200.0
2009-12-31 13:55:00,23.32,23.32,23.3,23.3,18000.0,16.0042,16.0042,15.9905,15.9905,18000.0
2009-12-31 14:00:00,23.3,23.31,23.29,23.3,13200.0,15.9905,15.9973,15.9836,15.9905,13200.0
2009-12-31 14:05:00,23.3,23.31,23.3,23.3,10400.0,15.9905,15.9973,15.9905,15.9905,10400.0
2009-12-31 14:10:00,23.3,23.3,23.3,23.3,11600.0,15.9905,15.9905,15.9905,15.9905,11600.0
2009-12-31 14:15:00,23.3,23.32,23.3,23.32,24800.0,15.9905,16.0042,15.9905,16.0042,24800.0
2009-12-31 14:20:00,23.32,23.33,23.3,23.3,35800.0,16.0042,16.0111,15.9905,15.9905,35800.0
2009-12-31 14:25:00,23.3,23.31,23.28,23.29,22400.0,15.9905,15.9973,15.9767,15.9836,22400.0
2009-12-31 14:30:00,23.29,23.29,23.27,23.28,19000.0,15.9836,15.9836,15.9699,15.9767,19000.0
2009-12-31 14:35:00,23.28,23.29,23.27,23.28,13800.0,15.9767,15.9836,15.9699,15.9767,13800.0
2009-12-31 14:40:00,23.28,23.29,23.27,23.29,15400.0,15.9767,15.9836,15.9699,15.9836,15400.0
2009-12-31 14:45:00,23.29,23.3,23.29,23.3,17600.0,15.9836,15.9905,15.9836,15.9905,17600.0
2009-12-31 14:50:00,23.3,23.3,23.29,23.29,22600.0,15.9905,15.9905,15.9836,15.9836,22600.0
2009-12-31 14:55:00,23.3,23.33,23.29,23.32,36200.0,15.9905,16.0111,15.9836,16.0042,36200.0
2009-12-31 15:00:00,23.32,23.33,23.29,23.29,35200.0,16.0042,16.0111,15.9836,15.9836,35200.0
2009-12-31 15:05:00,23.29,23.32,23.28,23.3,29600.0,15.9836,16.0042,15.9767,15.9905,29600.0
2009-12-31 15:10:00,23.29,23.3,23.29,23.29,19000.0,15.9836,15.9905,15.9836,15.9836,19000.0
2009-12-31 15:15:00,23.3,23.3,23.29,23.29,18400.0,15.9905,15.9905,15.9836,15.9836,18400.0
2009-12-31 15:20:00,23.29,23.3,23.29,23.3,39800.0,15.9836,15.9905,15.9836,15.9905,39800.0
2009-12-31 15:25:00,23.3,23.3,23.29,23.29,36000.0,15.9905,15.9905,15.9836,15.9836,36000.0
2009-12-31 15:30:00,23.29,23.31,23.28,23.31,65400.0,15.9836,15.9973,15.9767,15.9973,65400.0
2009-12-31 15:35:00,23.31,23.31,23.25,23.28,86400.0,15.9973,15.9973,15.9562,15.9767,86400.0
2009-12-31 15:40:00,23.28,23.28,23.23,23.23,110800.0,15.9767,15.9767,15.9424,15.9424,110800.0
2009-12-31 15:45:00,23.23,23.23,23.18,23.18,94800.0,15.9424,15.9424,15.9081,15.9081,94800.0
2009-12-31 15:50:00,23.18,23.21,23.18,23.18,124000.0,15.9081,15.9287,15.9081,15.9081,124000.0
2009-12-31 15:55:00,23.18,23.18,23.12,23.13,314400.0,15.9081,15.9081,15.8669,15.8738,314400.0
2010-01-04 09:30:00,23.25,23.4,23.25,23.3,120000.0,15.9562,16.0591,15.9562,15.9905,120000.0
2010-01-04 09:35:00,23.29,23.42,23.28,23.39,78400.0,15.9836,16.0728,15.9767,16.0522,78400.0
2010-01-04 09:40:00,23.4,23.42,23.37,23.38,26800.0,16.0591,16.0728,16.0385,16.0454,26800.0
2010-01-04 09:45:00,23.39,23.44,23.36,23.39,41400.0,16.0522,16.0865,16.0316,16.0522,41400.0
2010-01-04 09:50:00,23.39,23.4,23.34,23.37,41200.0,16.0522,16.0591,16.0179,16.0385,41200.0
2010-01-04 09:55:00,23.38,23.38,23.31,23.34,25600.0,16.0454,16.0454,15.9973,16.0179,25600.0
2010-01-04 10:00:00,23.34,23.36,23.27,23.28,46200.0,16.0179,16.0316,15.9699,15.9767,46200.0
2010-01-04 10:05:00,23.27,23.35,23.27,23.31,50000.0,15.9699,16.0248,15.9699,15.9973,50000.0
2010-01-04 10:10:00,23.31,23.34,23.3,23.34,44600.0,15.9973,16.0179,15.9905,16.0179,44600.0
2010-01-04 10:15:00,23.34,23.35,23.32,23.33,21800.0,16.0179,16.0248,16.0042,16.0111,21800.0
2010-01-04 10:20:00,23.34,23.34,23.3,23.31,30800.0,16.0179,16.0179,15.9905,15.9973,30800.0
2010-01-04 10:25:00,23.31,23.38,23.31,23.37,43000.0,15.9973,16.0454,15.9973,16.0385,43000.0
2010-01-04 10:30:00,23.37,23.41,23.37,23.39,20400.0,16.0385,16.066,16.0385,16.0522,20400.0
2010-01-04 10:35:00,23.39,23.43,23.39,23.4,37600.0,16.0522,16.0797,16.0522,16.0591,37600.0
2010-01-04 10:40:00,23.4,23.46,23.4,23.46,27400.0,16.0591,16.1003,16.0591,16.1003,27400.0
2010-01-04 10:45:00,23.44,23.47,23.43,23.47,20200.0,16.0865,16.1071,16.0797,16.1071,20200.0
2010-01-04 10:50:00,23.47,23.49,23.45,23.45,24800.0,16.1071,16.1209,16.0934,16.0934,24800.0
2010-01-04 10:55:00,23.45,23.45,23.42,23.42,43400.0,16.0934,16.0934,16.0728,16.0728,43400.0
2010-01-04 11:00:00,23.43,23.48,23.43,23.45,44200.0,16.0797,16.114,16.0797,16.0934,44200.0
2010-01-04 11:05:00,23.46,23.48,23.44,23.45,30600.0,16.1003,16.114,16.0865,16.0934,30600.0
2010-01-04 11:10:00,23.45,23.49,23.45,23.49,22800.0,16.0934,16.1209,16.0934,16.1209,22800.0
2010-01-04 11:15:00,23.49,23.5,23.48,23.5,26600.0,16.1209,16.1277,16.114,16.1277,26600.0
2010-01-04 11:20:00,23.5,23.55,23.5,23.54,36000.0,16.1277,16.162,16.1277,16.1552,36000.0
2010-01-04 11:25:00,23.54,23.54,23.5,23.54,38400.0,16.1552,16.1552,16.1277,16.1552,38400.0
2010-01-04 11:30:00,23.53,23.57,23.53,23.56,31200.0,16.1483,16.1758,16.1483,16.1689,31200.0
2010-01-04 11:35:00,23.56,23.58,23.54,23.55,31400.0,16.1689,16.1826,16.1552,16.162,31400.0
2010-01-04 11:40:00,23.54,23.6,23.54,23.6,35200.0,16.1552,16.1964,16.1552,16.1964,35200.0
2010-01-04 11:45:00,23.61,23.66,23.6,23.66,84600.0,16.2032,16.2375,16.1964,16.2375,84600.0
2010-01-04 11:50:00,23.66,23.74,23.64,23.74,91800.0,16.2375,16.2924,16.2238,16.2924,91800.0
2010-01-04 11:55:00,23.74,23.75,23.71,23.72,44600.0,16.2924,16.2993,16.2718,16.2787,44600.0
2010-01-04 12:00:00,23.72,23.78,23.72,23.78,100600.0,16.2787,16.3199,16.2787,16.3199,100600.0
2010-01-04 12:05:00,23.78,23.78,23.75,23.77,62200.0,16.3199,16.3199,16.2993,16.313,62200.0
2010-01-04 12:10:00,23.77,23.78,23.75,23.77,52000.0,16.313,16.3199,16.2993,16.313,52000.0
2010-01-04 12:15:00,23.77,23.78,23.75,23.77,23800.0,16.313,16.3199,16.2993,16.313,23800.0
2010-01-04 12:20:00,23.77,23.79,23.76,23.79,49600.0,16.313,16.3267,16.3062,16.3267,49600.0
2010-01-04 12:25:00,23.79,23.79,23.78,23.78,26200.0,16.3267,16.3267,16.3199,16.3199,26200.0
2010-01-04 12:30:00,23.78,23.79,23.76,23.76,15600.0,16.3199,16.3267,16.3062,16.3062,15600.0
2010-01-04 12:35:00,23.75,23.78,23.75,23.78,73800.0,16.2993,16.3199,16.2993,16.3199,73800.0
2010-01-04 12:40:00,23.79,23.8,23.78,23.8,22600.0,16.3267,16.3336,16.3199,16.3336,22600.0
2010-01-04 12:45:00,23.8,23.81,23.79,23.8,22800.0,16.3336,16.3405,16.3267,16.3336,22800.0
2010-01-04 12:50:00,23.8,23.81,23.78,23.8,29000.0,16.3336,16.3405,16.3199,16.3336,29000.0
2010-01-04 12:55:00,23.8,23.82,23.79,23.82,26600.0,16.3336,16.3473,16.3267,16.3473,26600.0
2010-01-04 13:00:00,23.82,23.84,23.81,23.84,57200.0,16.3473,16.3611,16.3405,16.3611,57200.0
2010-01-04 13:05:00,23.84,23.84,23.82,23.82,31400.0,16.3611,16.3611,16.3473,16.3473,31400.0
2010-01-04 13:10:00,23.82,23.83,23.79,23.8,63200.0,16.3473,16.3542,16.3267,16.3336,63200.0
2010-01-04 13:15:00,23.8,23.8,23.79,23.79,22000.0,16.3336,16.3336,16.3267,16.3267,22000.0
2010-01-04 13:20:00,23.79,23.84,23.79,23.84,47000.0,16.3267,16.3611,16.3267,16.3611,47000.0
2010-01-04 13:25:00,23.84,23.85,23.81,23.82,45000.0,16.3611,16.3679,16.3405,16.3473,45000.0
2010-01-04 13:30:00,23.81,23.82,23.8,23.82,49000.0,16.3405,16.3473,16.3336,16.3473,49000.0
2010-01-04 13:35:00,23.82,23.82,23.78,23.8,43800.0,16.3473,16.3473,16.3199,16.3336,43800.0
2010-01-04 13:40:00,23.8,23.82,23.8,23.81,47600.0,16.3336,16.3473,16.3336,16.3405,47600.0
2010-01-04 13:45:00,23.82,23.82,23.79,23.8,33000.0,16.3473,16.3473,16.3267,16.3336,33000.0
2010-01-04 13:50:00,23.79,23.8,23.75,23.76,44600.0,16.3267,16.3336,16.2993,16.3062,44600.0
2010-01-04 13:55:00,23.76,23.76,23.73,23.74,25600.0,16.3062,16.3062,16.2856,16.2924,25600.0
2010-01-04 14:00:00,23.74,23.77,23.74,23.75,36200.0,16.2924,16.313,16.2924,16.2993,36200.0
2010-01-04 14:05:00,23.75,23.75,23.72,23.74,44200.0,16.2993,16.2993,16.2787,16.2924,44200.0
2010-01-04 14:10:00,23.74,23.75,23.73,23.74,38400.0,16.2924,16.2993,16.2856,16.2924,38400.0
2010-01-04 14:15:00,23.74,23.74,23.73,23.73,40800.0,16.2924,16.2924,16.2856,16.2856,40800.0
2010-01-04 14:20:00,23.74,23.74,23.7,23.71,35000.0,16.2924,16.2924,16.265,16.2718,35000.0
2010-01-04 14:25:00,23.7,23.74,23.68,23.73,44000.0,16.265,16.2924,16.2513,16.2856,44000.0
2010-01-04 14:30:00,23.73,23.76,23.73,23.76,42600.0,16.2856,16.3062,16.2856,16.3062,42600.0
2010-01-04 14:35:00,23.76,23.77,23.73,23.74,64400.0,16.3062,16.313,16.2856,16.2924,64400.0
2010-01-04 14:40:00,23.73,23.74,23.72,23.74,34000.0,16.2856,16.2924,16.2787,16.2924,34000.0
2010-01-04 14:45:00,23.74,23.77,23.74,23.75,37400.0,16.2924,16.313,16.2924,16.2993,37400.0
2010-01-04 14:50:00,23.75,23.75,23.71,23.71,30600.0,16.2993,16.2993,16.2718,16.2718,30600.0
2010-01-04 14:55:00,23.72,23.72,23.69,23.69,37400.0,16.2787,16.2787,16.2581,16.2581,37400.0
2010-01-04 15:00:00,23.7,23.72,23.68,23.71,59000.0,16.265,16.2787,16.2513,16.2718,59000.0
2010-01-04 15:05:00,23.72,23.75,23.71,23.75,44800.0,16.2787,16.2993,16.2718,16.2993,44800.0
2010-01-04 15:10:00,23.75,23.77,23.73,23.77,53000.0,16.2993,16.313,16.2856,16.313,53000.0
2010-01-04 15:15:00,23.76,23.76,23.74,23.74,67000.0,16.3062,16.3062,16.2924,16.2924,67000.0
2010-01-04 15:20:00,23.74,23.75,23.72,23.72,57400.0,16.2924,16.2993,16.2787,16.2787,57400.0
2010-01-04 15:25:00,23.72,23.75,23.72,23.74,66600.0,16.2787,16.2993,16.2787,16.2924,66600.0
2010-01-04 15:30:00,23.74,23.78,23.73,23.77,101800.0,16.2924,16.3199,16.2856,16.313,101800.0
2010-01-04 15:35:00,23.77,23.79,23.76,23.78,129400.0,16.313,16.3267,16.3062,16.3199,129400.0
2010-01-04 15:40:00,23.77,23.78,23.73,23.74,104200.0,16.313,16.3199,16.2856,16.2924,104200.0
2010-01-04 15:45:00,23.74,23.82,23.74,23.82,150400.0,16.2924,16.3473,16.2924,16.3473,150400.0
2010-01-04 15:50:00,23.82,23.82,23.79,23.82,228600.0,16.3473,16.3473,16.3267,16.3473,228600.0
2010-01-04 15:55:00,23.82,23.82,23.79,23.79,290600.0,16.3473,16.3473,16.3267,16.3267,290600.0
2010-01-05 09:30:00,23.75,23.75,23.66,23.68,95400.0,16.2993,16.2993,16.2375,16.2513,95400.0
2010-01-05 09:35:00,23.68,23.88,23.68,23.86,97000.0,16.2513,16.3885,16.2513,16.3748,97000.0
2010-01-05 09:40:00,23.84,23.85,23.8,23.82,61600.0,16.3611,16.3679,16.3336,16.3473,61600.0
2010-01-05 09:45:00,23.81,23.85,23.78,23.81,114400.0,16.3405,16.3679,16.3199,16.3405,114400.0
2010-01-05 09:50:00,23.82,23.82,23.72,23.73,91000.0,16.3473,16.3473,16.2787,16.2856,91000.0
2010-01-05 09:55:00,23.74,23.75,23.58,23.59,106400.0,16.2924,16.2993,16.1826,16.1895,106400.0
2010-01-05 10:00:00,23.58,23.64,23.53,23.6,168200.0,16.1826,16.2238,16.1483,16.1964,168200.0
2010-01-05 10:05:00,23.61,23.63,23.55,23.56,112200.0,16.2032,16.2169,16.162,16.1689,112200.0
2010-01-05 10:10:00,23.57,23.65,23.56,23.61,116000.0,16.1758,16.2307,16.1689,16.2032,116000.0
2010-01-05 10:15:00,23.61,23.63,23.58,23.61,105400.0,16.2032,16.2169,16.1826,16.2032,105400.0
2010-01-05 10:20:00,23.63,23.65,23.6,23.63,59800.0,16.2169,16.2307,16.1964,16.2169,59800.0
2010-01-05 10:25:00,23.64,23.75,23.63,23.72,106000.0,16.2238,16.2993,16.2169,16.2787,106000.0
2010-01-05 10:30:00,23.72,23.8,23.71,23.77,112600.0,16.2787,16.3336,16.2718,16.313,112600.0
2010-01-05 10:35:00,23.77,23.82,23.77,23.82,39400.0,16.313,16.3473,16.313,16.3473,39400.0
2010-01-05 10:40:00,23.82,23.97,23.82,23.97,95600.0,16.3473,16.4503,16.3473,16.4503,95600.0
2010-01-05 10:45:00,23.96,24.0,23.93,23.97,137200.0,16.4434,16.4709,16.4228,16.4503,137200.0
2010-01-05 10:50:00,23.98,24.0,23.96,24.0,189800.0,16.4571,16.4709,16.4434,16.4709,189800.0
2010-01-05 10:55:00,24.0,24.0,23.97,24.0,55400.0,16.4709,16.4709,16.4503,16.4709,55400.0
2010-01-05 11:00:00,24.0,24.0,23.97,24.0,46800.0,16.4709,16.4709,16.4503,16.4709,46800.0
2010-01-05 11:05:00,23.99,24.07,23.99,24.07,52000.0,16.464,16.5189,16.464,16.5189,52000.0
2010-01-05 11:10:00,24.07,24.08,24.03,24.07,70400.0,16.5189,16.5258,16.4915,16.5189,70400.0
2010-01-05 11:15:00,24.07,24.07,24.0,24.03,121000.0,16.5189,16.5189,16.4709,16.4915,121000.0
2010-01-05 11:20:00,24.04,24.11,24.01,24.09,175400.0,16.4983,16.5464,16.4777,16.5326,175400.0
2010-01-05 11:25:00,24.09,24.11,24.08,24.1,58800.0,16.5326,16.5464,16.5258,16.5395,58800.0
2010-01-05 11:30:00,24.11,24.11,24.07,24.09,90600.0,16.5464,16.5464,16.5189,16.5326,90600.0
2010-01-05 11:35:00,24.09,24.13,24.09,24.13,57800.0,16.5326,16.5601,16.5326,16.5601,57800.0
2010-01-05 11:40:00,24.13,24.16,24.12,24.15,50000.0,16.5601,16.5807,16.5532,16.5738,50000.0
2010-01-05 11:45:00,24.16,24.18,24.15,24.17,52400.0,16.5807,16.5944,16.5738,16.5875,52400.0
2010-01-05 11:50:00,24.17,24.26,24.17,24.23,137800.0,16.5875,16.6493,16.5875,16.6287,137800.0
2010-01-05 11:55:00,24.23,24.25,24.18,24.19,141000.0,16.6287,16.6424,16.5944,16.6013,141000.0
2010-01-05 12:00:00,24.18,24.19,24.17,24.17,130000.0,16.5944,16.6013,16.5875,16.5875,130000.0
2010-01-05 12:05:00,24.18,24.3,24.18,24.27,132600.0,16.5944,16.6768,16.5944,16.6562,132600.0
2010-01-05 12:10:00,24.27,24.27,24.23,24.23,69200.0,16.6562,16.6562,16.6287,16.6287,69200.0
2010-01-05 12:15:00,24.23,24.24,24.18,24.23,156200.0,16.6287,16.6356,16.5944,16.6287,156200.0
2010-01-05 12:20:00,24.23,24.33,24.23,24.28,97000.0,16.6287,16.6973,16.6287,16.663,97000.0
2010-01-05 12:25:00,24.28,24.28,24.22,24.27,47200.0,16.663,16.663,16.6218,16.6562,47200.0
2010-01-05 12:30:00,24.27,24.28,24.25,24.25,110600.0,16.6562,16.663,16.6424,16.6424,110600.0
2010-01-05 12:35:00,24.26,24.33,24.25,24.31,91400.0,16.6493,16.6973,16.6424,16.6836,91400.0
2010-01-05 12:40:00,24.31,24.34,24.3,24.32,96800.0,16.6836,16.7042,16.6768,16.6905,96800.0
2010-01-05 12:45:00,24.31,24.35,24.31,24.32,77200.0,16.6836,16.7111,16.6836,16.6905,77200.0
2010-01-05 12:50:00,24.32,24.34,24.32,24.34,82400.0,16.6905,16.7042,16.6905,16.7042,82400.0
2010-01-05 12:55:00,24.33,24.42,24.33,24.36,115400.0,16.6973,16.7591,16.6973,16.7179,115400.0
2010-01-05 13:00:00,24.36,24.39,24.36,24.39,94000.0,16.7179,16.7385,16.7179,16.7385,94000.0
2010-01-05 13:05:00,24.38,24.39,24.36,24.38,62800.0,16.7317,16.7385,16.7179,16.7317,62800.0
2010-01-05 13:10:00,24.38,24.47,24.37,24.42,143000.0,16.7317,16.7934,16.7248,16.7591,143000.0
2010-01-05 13:15:00,24.43,24.46,24.43,24.44,56600.0,16.766,16.7866,16.766,16.7728,56600.0
2010-01-05 13:20:00,24.44,24.45,24.41,24.41,58200.0,16.7728,16.7797,16.7522,16.7522,58200.0
2010-01-05 13:25:00,24.41,24.48,24.4,24.43,97200.0,16.7522,16.8003,16.7454,16.766,97200.0
2010-01-05 13:30:00,24.42,24.43,24.41,24.43,61000.0,16.7591,16.766,16.7522,16.766,61000.0
2010-01-05 13:35:00,24.43,24.44,24.4,24.44,77400.0,16.766,16.7728,16.7454,16.7728,77400.0
2010-01-05 13:40:00,24.44,24.52,24.43,24.5,204800.0,16.7728,16.8277,16.766,16.814,204800.0
2010-01-05 13:45:00,24.5,24.53,24.5,24.5,112800.0,16.814,16.8346,16.814,16.814,112800.0
2010-01-05 13:50:00,24.5,24.5,24.45,24.46,59400.0,16.814,16.814,16.7797,16.7866,59400.0
2010-01-05 13:55:00,24.47,24.49,24.45,24.49,75000.0,16.7934,16.8071,16.7797,16.8071,75000.0
2010-01-05 14:00:00,24.49,24.49,24.47,24.48,54200.0,16.8071,16.8071,16.7934,16.8003,54200.0
2010-01-05 14:05:00,24.48,24.49,24.43,24.43,59000.0,16.8003,16.8071,16.766,16.766,59000.0
2010-01-05 14:10:00,24.44,24.45,24.39,24.4,47400.0,16.7728,16.7797,16.7385,16.7454,47400.0
2010-01-05 14:15:00,24.4,24.4,24.33,24.34,98600.0,16.7454,16.7454,16.6973,16.7042,98600.0
2010-01-05 14:20:00,24.34,24.38,24.33,24.38,39200.0,16.7042,16.7317,16.6973,16.7317,39200.0
2010-01-05 14:25:00,24.38,24.38,24.33,24.33,27800.0,16.7317,16.7317,16.6973,16.6973,27800.0
2010-01-05 14:30:00,24.33,24.34,24.32,24.33,31000.0,16.6973,16.7042,16.6905,16.6973,31000.0
2010-01-05 14:35:00,24.33,24.37,24.33,24.35,42600.0,16.6973,16.7248,16.6973,16.7111,42600.0
2010-01-05 14:40:00,24.35,24.35,24.32,24.33,55600.0,16.7111,16.7111,16.6905,16.6973,55600.0
2010-01-05 14:45:00,24.33,24.33,24.31,24.31,47800.0,16.6973,16.6973,16.6836,16.6836,47800.0
2010-01-05 14:50:00,24.31,24.32,24.29,24.31,89400.0,16.6836,16.6905,16.6699,16.6836,89400.0
2010-01-05 14:55:00,24.31,24.35,24.31,24.35,61800.0,16.6836,16.7111,16.6836,16.7111,61800.0
2010-01-05 15:00:00,24.35,24.35,24.33,24.34,91600.0,16.7111,16.7111,16.6973,16.7042,91600.0
2010-01-05 15:05:00,24.34,24.36,24.31,24.32,71200.0,16.7042,16.7179,16.6836,16.6905,71200.0
2010-01-05 15:10:00,24.32,24.32,24.3,24.3,46000.0,16.6905,16.6905,16.6768,16.6768,46000.0
2010-01-05 15:15:00,24.3,24.32,24.28,24.31,77400.0,16.6768,16.6905,16.663,16.6836,77400.0
2010-01-05 15:20:00,24.32,24.35,24.31,24.34,68400.0,16.6905,16.7111,16.6836,16.7042,68400.0
2010-01-05 15:25:00,24.35,24.39,24.34,24.36,85200.0,16.7111,16.7385,16.7042,16.7179,85200.0
2010-01-05 15:30:00,24.36,24.45,24.36,24.45,132000.0,16.7179,16.7797,16.7179,16.7797,132000.0
2010-01-05 15:35:00,24.45,24.48,24.43,24.48,75400.0,16.7797,16.8003,16.766,16.8003,75400.0
2010-01-05 15:40:00,24.48,24.53,24.48,24.49,176000.0,16.8003,16.8346,16.8003,16.8071,176000.0
2010-01-05 15:45:00,24.49,24.54,24.49,24.53,186800.0,16.8071,16.8415,16.8071,16.8346,186800.0
2010-01-05 15:50:00,24.53,24.54,24.49,24.5,184600.0,16.8346,16.8415,16.8071,16.814,184600.0
2010-01-05 15:55:00,24.5,24.5,24.47,24.49,275000.0,16.814,16.814,16.7934,16.8071,275000.0
2010-01-06 09:30:00,24.92,24.92,24.56,24.57,213000.0,17.1022,17.1022,16.8552,16.862,213000.0
2010-01-06 09:35:00,24.58,24.59,24.48,24.57,121400.0,16.8689,16.8758,16.8003,16.862,121400.0
2010-01-06 09:40:00,24.57,24.57,24.39,24.4,50200.0,16.862,16.862,16.7385,16.7454,50200.0
2010-01-06 09:45:00,24.4,24.5,24.38,24.5,88600.0,16.7454,16.814,16.7317,16.814,88600.0
2010-01-06 09:50:00,24.5,24.51,24.43,24.5,112200.0,16.814,16.8209,16.766,16.814,112200.0
2010-01-06 09:55:00,24.49,24.54,24.48,24.48,73600.0,16.8071,16.8415,16.8003,16.8003,73600.0
2010-01-06 10:00:00,24.48,24.48,24.36,24.4,146600.0,16.8003,16.8003,16.7179,16.7454,146600.0
2010-01-06 10:05:00,24.4,24.4,24.36,24.37,129600.0,16.7454,16.7454,16.7179,16.7248,129600.0
2010-01-06 10:10:00,24.37,24.38,24.36,24.38,85800.0,16.7248,16.7317,16.7179,16.7317,85800.0
2010-01-06 10:15:00,24.38,24.39,24.36,24.38,109400.0,16.7317,16.7385,16.7179,16.7317,109400.0
2010-01-06 10:20:00,24.38,24.42,24.38,24.39,90000.0,16.7317,16.7591,16.7317,16.7385,90000.0
2010-01-06 10:25:00,24.39,24.41,24.37,24.41,59400.0,16.7385,16.7522,16.7248,16.7522,59400.0
2010-01-06 10:30:00,24.41,24.42,24.38,24.38,85800.0,16.7522,16.7591,16.7317,16.7317,85800.0
2010-01-06 10:35:00,24.39,24.41,24.37,24.4,51200.0,16.7385,16.7522,16.7248,16.7454,51200.0
2010-01-06 10:40:00,24.39,24.47,24.39,24.43,38600.0,16.7385,16.7934,16.7385,16.766,38600.0
2010-01-06 10:45:00,24.43,24.45,24.43,24.45,41400.0,16.766,16.7797,16.766,16.7797,41400.0
2010-01-06 10:50:00,24.44,24.48,24.43,24.48,53000.0,16.7728,16.8003,16.766,16.8003,53000.0
2010-01-06 10:55:00,24.48,24.55,24.48,24.53,42400.0,16.8003,16.8483,16.8003,16.8346,42400.0
2010-01-06 11:00:00,24.53,24.54,24.51,24.53,43200.0,16.8346,16.8415,16.8209,16.8346,43200.0
2010-01-06 11:05:00,24.52,24.54,24.5,24.52,54400.0,16.8277,16.8415,16.814,16.8277,54400.0
2010-01-06 11:10:00,24.52,24.54,24.47,24.52,111200.0,16.8277,16.8415,16.7934,16.8277,111200.0
2010-01-06 11:15:00,24.53,24.55,24.52,24.52,31000.0,16.8346,16.8483,16.8277,16.8277,31000.0
2010-01-06 11:20:00,24.52,24.53,24.46,24.46,37600.0,16.8277,16.8346,16.7866,16.7866,37600.0
2010-01-06 11:25:00,24.46,24.53,24.46,24.51,53800.0,16.7866,16.8346,16.7866,16.8209,53800.0
2010-01-06 11:30:00,24.51,24.6,24.51,24.59,69000.0,16.8209,16.8826,16.8209,16.8758,69000.0
2010-01-06 11:35:00,24.59,24.6,24.55,24.57,41200.0,16.8758,16.8826,16.8483,16.862,41200.0
2010-01-06 11:40:00,24.57,24.65,24.57,24.64,41400.0,16.862,16.917,16.862,16.9101,41400.0
2010-01-06 11:45:00,24.63,24.64,24.59,24.61,39800.0,16.9032,16.9101,16.8758,16.8895,39800.0
2010-01-06 11:50:00,24.61,24.64,24.6,24.63,46400.0,16.8895,16.9101,16.8826,16.9032,46400.0
2010-01-06 11:55:00,24.63,24.66,24.6,24.66,46800.0,16.9032,16.9238,16.8826,16.9238,46800.0
2010-01-06 12:00:00,24.66,24.7,24.64,24.69,57200.0,16.9238,16.9513,16.9101,16.9444,57200.0
2010-01-06 12:05:00,24.68,24.75,24.68,24.74,89000.0,16.9375,16.9856,16.9375,16.9787,89000.0
2010-01-06 12:10:00,24.74,24.76,24.68,24.7,71800.0,16.9787,16.9924,16.9375,16.9513,71800.0
2010-01-06 12:15:00,24.71,24.73,24.66,24.67,69600.0,16.9581,16.9719,16.9238,16.9307,69600.0
2010-01-06 12:20:00,24.68,24.71,24.66,24.71,50600.0,16.9375,16.9581,16.9238,16.9581,50600.0
2010-01-06 12:25:00,24.71,24.72,24.69,24.7,40200.0,16.9581,16.965,16.9444,16.9513,40200.0
2010-01-06 12:30:00,24.69,24.7,24.68,24.69,39400.0,16.9444,16.9513,16.9375,16.9444,39400.0
2010-01-06 12:35:00,24.69,24.73,24.68,24.73,64000.0,16.9444,16.9719,16.9375,16.9719,64000.0
2010-01-06 12:40:00,24.73,24.75,24.71,24.75,110200.0,16.9719,16.9856,16.9581,16.9856,110200.0
2010-01-06 12:45:00,24.76,24.77,24.74,24.74,37400.0,16.9924,16.9993,16.9787,16.9787,37400.0
2010-01-06 12:50:00,24.74,24.75,24.72,24.72,36400.0,16.9787,16.9856,16.965,16.965,36400.0
2010-01-06 12:55:00,24.72,24.73,24.7,24.73,51400.0,16.965,16.9719,16.9513,16.9719,51400.0
2010-01-06 13:00:00,24.74,24.76,24.74,24.75,37600.0,16.9787,16.9924,16.9787,16.9856,37600.0
2010-01-06 13:05:00,24.75,24.76,24.74,24.75,55400.0,16.9856,16.9924,16.9787,16.9856,55400.0
2010-01-06 13:10:00,24.75,24.8,24.75,24.79,59400.0,16.9856,17.0199,16.9856,17.013,59400.0
2010-01-06 13:15:00,24.79,24.82,24.79,24.81,62600.0,17.013,17.0336,17.013,17.0268,62600.0
2010-01-06 13:20:00,24.81,24.81,24.77,24.79,37400.0,17.0268,17.0268,16.9993,17.013,37400.0
2010-01-06 13:25:00,24.79,24.82,24.79,24.81,27400.0,17.013,17.0336,17.013,17.0268,27400.0
2010-01-06 13:30:00,24.81,24.81,24.77,24.78,72200.0,17.0268,17.0268,16.9993,17.0062,72200.0
2010-01-06 13:35:00,24.78,24.82,24.77,24.79,48600.0,17.0062,17.0336,16.9993,17.013,48600.0
2010-01-06 13:40:00,24.8,24.82,24.79,24.8,52400.0,17.0199,17.0336,17.013,17.0199,52400.0
2010-01-06 13:45:00,24.8,24.85,24.8,24.82,63600.0,17.0199,17.0542,17.0199,17.0336,63600.0
2010-01-06 13:50:00,24.83,24.84,24.8,24.84,44600.0,17.0405,17.0473,17.0199,17.0473,44600.0
2010-01-06 13:55:00,24.84,24.85,24.83,24.85,48400.0,17.0473,17.0542,17.0405,17.0542,48400.0
2010-01-06 14:00:00,24.85,24.86,24.8,24.81,106600.0,17.0542,17.0611,17.0199,17.0268,106600.0
2010-01-06 14:05:00,24.81,24.9,24.81,24.89,91400.0,17.0268,17.0885,17.0268,17.0817,91400.0
2010-01-06 14:10:00,24.89,24.9,24.86,24.88,55600.0,17.0817,17.0885,17.0611,17.0748,55600.0
2010-01-06 14:15:00,24.87,24.88,24.85,24.86,48200.0,17.0679,17.0748,17.0542,17.0611,48200.0
2010-01-06 14:20:00,24.86,24.87,24.84,24.84,58200.0,17.0611,17.0679,17.0473,17.0473,58200.0
2010-01-06 14:25:00,24.84,24.85,24.82,24.85,39400.0,17.0473,17.0542,17.0336,17.0542,39400.0
2010-01-06 14:30:00,24.85,24.86,24.8,24.81,57800.0,17.0542,17.0611,17.0199,17.0268,57800.0
2010-01-06 14:35:00,24.81,24.82,24.77,24.78,91800.0,17.0268,17.0336,16.9993,17.0062,91800.0
2010-01-06 14:40:00,24.78,24.8,24.78,24.8,30400.0,17.0062,17.0199,17.0062,17.0199,30400.0
2010-01-06 14:45:00,24.81,24.84,24.81,24.83,41600.0,17.0268,17.0473,17.0268,17.0405,41600.0
2010-01-06 14:50:00,24.83,24.86,24.83,24.86,39600.0,17.0405,17.0611,17.0405,17.0611,39600.0
2010-01-06 14:55:00,24.86,24.89,24.85,24.87,71400.0,17.0611,17.0817,17.0542,17.0679,71400.0
2010-01-06 15:00:00,24.87,24.87,24.79,24.8,39800.0,17.0679,17.0679,17.013,17.0199,39800.0
2010-01-06 15:05:00,24.8,24.81,24.74,24.74,97000.0,17.0199,17.0268,16.9787,16.9787,97000.0
2010-01-06 15:10:00,24.74,24.77,24.74,24.76,50400.0,16.9787,16.9993,16.9787,16.9924,50400.0
2010-01-06 15:15:00,24.76,24.77,24.74,24.74,62800.0,16.9924,16.9993,16.9787,16.9787,62800.0
2010-01-06 15:20:00,24.74,24.74,24.7,24.71,104400.0,16.9787,16.9787,16.9513,16.9581,104400.0
2010-01-06 15:25:00,24.71,24.72,24.69,24.7,80000.0,16.9581,16.965,16.9444,16.9513,80000.0
2010-01-06 15:30:00,24.7,24.73,24.68,24.72,123000.0,16.9513,16.9719,16.9375,16.965,123000.0
2010-01-06 15:35:00,24.73,24.77,24.72,24.76,77000.0,16.9719,16.9993,16.965,16.9924,77000.0
2010-01-06 15:40:00,24.77,24.78,24.73,24.73,140000.0,16.9993,17.0062,16.9719,16.9719,140000.0
2010-01-06 15:45:00,24.73,24.73,24.68,24.7,145800.0,16.9719,16.9719,16.9375,16.9513,145800.0
2010-01-06 15:50:00,24.7,24.71,24.68,24.7,137800.0,16.9513,16.9581,16.9375,16.9513,137800.0
2010-01-06 15:55:00,24.7,24.72,24.67,24.69,212000.0,16.9513,16.965,16.9307,16.9444,212000.0
2010-01-07 09:30:00,24.71,24.71,24.54,24.57,133800.0,16.9581,16.9581,16.8415,16.862,133800.0
2010-01-07 09:35:00,24.57,24.58,24.53,24.54,87400.0,16.862,16.8689,16.8346,16.8415,87400.0
2010-01-07 09:40:00,24.54,24.56,24.5,24.56,104800.0,16.8415,16.8552,16.814,16.8552,104800.0
2010-01-07 09:45:00,24.55,24.56,24.52,24.55,61600.0,16.8483,16.8552,16.8277,16.8483,61600.0
2010-01-07 09:50:00,24.55,24.56,24.52,24.54,116600.0,16.8483,16.8552,16.8277,16.8415,116600.0
2010-01-07 09:55:00,24.54,24.55,24.53,24.54,68400.0,16.8415,16.8483,16.8346,16.8415,68400.0
2010-01-07 10:00:00,24.53,24.54,24.5,24.51,91400.0,16.8346,16.8415,16.814,16.8209,91400.0
2010-01-07 10:05:00,24.51,24.59,24.5,24.55,116200.0,16.8209,16.8758,16.814,16.8483,116200.0
2010-01-07 10:10:00,24.55,24.59,24.54,24.58,42600.0,16.8483,16.8758,16.8415,16.8689,42600.0
2010-01-07 10:15:00,24.57,24.6,24.57,24.58,64800.0,16.862,16.8826,16.862,16.8689,64800.0
2010-01-07 10:20:00,24.58,24.65,24.58,24.64,56600.0,16.8689,16.917,16.8689,16.9101,56600.0
2010-01-07 10:25:00,24.64,24.64,24.6,24.61,36000.0,16.9101,16.9101,16.8826,16.8895,36000.0
2010-01-07 10:30:00,24.61,24.65,24.59,24.65,64800.0,16.8895,16.917,16.8758,16.917,64800.0
2010-01-07 10:35:00,24.65,24.66,24.63,24.63,34200.0,16.917,16.9238,16.9032,16.9032,34200.0
2010-01-07 10:40:00,24.63,24.69,24.63,24.68,46000.0,16.9032,16.9444,16.9032,16.9375,46000.0
2010-01-07 10:45:00,24.68,24.79,24.68,24.78,70200.0,16.9375,17.013,16.9375,17.0062,70200.0
2010-01-07 10:50:00,24.78,24.82,24.72,24.72,83000.0,17.0062,17.0336,16.965,16.965,83000.0
2010-01-07 10:55:00,24.73,24.82,24.73,24.82,54400.0,16.9719,17.0336,16.9719,17.0336,54400.0
2010-01-07 11:00:00,24.81,24.82,24.79,24.79,49800.0,17.0268,17.0336,17.013,17.013,49800.0
2010-01-07 11:05:00,24.79,24.82,24.78,24.81,58200.0,17.013,17.0336,17.0062,17.0268,58200.0
2010-01-07 11:10:00,24.82,24.87,24.81,24.84,73800.0,17.0336,17.0679,17.0268,17.0473,73800.0
2010-01-07 11:15:00,24.84,24.86,24.84,24.86,60800.0,17.0473,17.0611,17.0473,17.0611,60800.0
2010-01-07 11:20:00,24.86,24.88,24.83,24.84,33400.0,17.0611,17.0748,17.0405,17.0473,33400.0
2010-01-07 11:25:00,24.84,24.86,24.82,24.86,35200.0,17.0473,17.0611,17.0336,17.0611,35200.0
2010-01-07 11:30:00,24.86,24.88,24.81,24.81,51400.0,17.0611,17.0748,17.0268,17.0268,51400.0
2010-01-07 11:35:00,24.81,24.81,24.7,24.7,59200.0,17.0268,17.0268,16.9513,16.9513,59200.0
2010-01-07 11:40:00,24.69,24.75,24.69,24.75,30800.0,16.9444,16.9856,16.9444,16.9856,30800.0
2010-01-07 11:45:00,24.74,24.78,24.73,24.78,56800.0,16.9787,17.0062,16.9719,17.0062,56800.0
2010-01-07 11:50:00,24.78,24.79,24.74,24.74,28000.0,17.0062,17.013,16.9787,16.9787,28000.0
2010-01-07 11:55:00,24.74,24.74,24.71,24.72,23000.0,16.9787,16.9787,16.9581,16.965,23000.0
2010-01-07 12:00:00,24.72,24.75,24.72,24.75,38200.0,16.965,16.9856,16.965,16.9856,38200.0
2010-01-07 12:05:00,24.76,24.79,24.76,24.78,37600.0,16.9924,17.013,16.9924,17.0062,37600.0
2010-01-07 12:10:00,24.77,24.79,24.75,24.78,42600.0,16.9993,17.013,16.9856,17.0062,42600.0
2010-01-07 12:15:00,24.77,24.81,24.77,24.79,53000.0,16.9993,17.0268,16.9993,17.013,53000.0
2010-01-07 12:20:00,24.79,24.84,24.78,24.79,62600.0,17.013,17.0473,17.0062,17.013,62600.0
2010-01-07 12:25:00,24.8,24.8,24.75,24.75,35800.0,17.0199,17.0199,16.9856,16.9856,35800.0
2010-01-07 12:30:00,24.75,24.81,24.75,24.81,54000.0,16.9856,17.0268,16.9856,17.0268,54000.0
2010-01-07 12:35:00,24.81,24.88,24.8,24.84,72600.0,17.0268,17.0748,17.0199,17.0473,72600.0
2010-01-07 12:40:00,24.84,24.86,24.81,24.81,36400.0,17.0473,17.0611,17.0268,17.0268,36400.0
2010-01-07 12:45:00,24.81,24.82,24.8,24.82,24000.0,17.0268,17.0336,17.0199,17.0336,24000.0
2010-01-07 12:50:00,24.82,24.82,24.79,24.8,63000.0,17.0336,17.0336,17.013,17.0199,63000.0
2010-01-07 12:55:00,24.79,24.8,24.78,24.78,46200.0,17.013,17.0199,17.0062,17.0062,46200.0
2010-01-07 13:00:00,24.79,24.8,24.75,24.75,25800.0,17.013,17.0199,16.9856,16.9856,25800.0
2010-01-07 13:05:00,24.75,24.75,24.73,24.74,26600.0,16.9856,16.9856,16.9719,16.9787,26600.0
2010-01-07 13:10:00,24.74,24.75,24.73,24.75,14600.0,16.9787,16.9856,16.9719,16.9856,14600.0
2010-01-07 13:15:00,24.75,24.75,24.73,24.75,30000.0,16.9856,16.9856,16.9719,16.9856,30000.0
2010-01-07 13:20:00,24.74,24.75,24.72,24.72,26800.0,16.9787,16.9856,16.965,16.965,26800.0
2010-01-07 13:25:00,24.72,24.75,24.72,24.73,29800.0,16.965,16.9856,16.965,16.9719,29800.0
2010-01-07 13:30:00,24.74,24.75,24.72,24.75,29200.0,16.9787,16.9856,16.965,16.9856,29200.0
2010-01-07 13:35:00,24.75,24.78,24.75,24.77,23600.0,16.9856,17.0062,16.9856,16.9993,23600.0
2010-01-07 13:40:00,24.77,24.79,24.75,24.78,48400.0,16.9993,17.013,16.9856,17.0062,48400.0
2010-01-07 13:45:00,24.79,24.79,24.75,24.77,43000.0,17.013,17.013,16.9856,16.9993,43000.0
2010-01-07 13:50:00,24.77,24.79,24.77,24.79,35800.0,16.9993,17.013,16.9993,17.013,35800.0
2010-01-07 13:55:00,24.78,24.78,24.75,24.75,26200.0,17.0062,17.0062,16.9856,16.9856,26200.0
2010-01-07 14:00:00,24.76,24.77,24.75,24.77,48800.0,16.9924,16.9993,16.9856,16.9993,48800.0
2010-01-07 14:05:00,24.77,24.8,24.77,24.78,43400.0,16.9993,17.0199,16.9993,17.0062,43400.0
2010-01-07 14:10:00,24.78,24.78,24.75,24.76,26200.0,17.0062,17.0062,16.9856,16.9924,26200.0
2010-01-07 14:15:00,24.77,24.78,24.75,24.77,27200.0,16.9993,17.0062,16.9856,16.9993,27200.0
2010-01-07 14:20:00,24.77,24.77,24.75,24.77,77200.0,16.9993,16.9993,16.9856,16.9993,77200.0
2010-01-07 14:25:00,24.77,24.78,24.76,24.78,60000.0,16.9993,17.0062,16.9924,17.0062,60000.0
2010-01-07 14:30:00,24.78,24.83,24.78,24.82,64600.0,17.0062,17.0405,17.0062,17.0336,64600.0
2010-01-07 14:35:00,24.82,24.85,24.81,24.82,93600.0,17.0336,17.0542,17.0268,17.0336,93600.0
2010-01-07 14:40:00,24.82,24.84,24.82,24.83,25200.0,17.0336,17.0473,17.0336,17.0405,25200.0
2010-01-07 14:45:00,24.84,24.89,24.84,24.89,84800.0,17.0473,17.0817,17.0473,17.0817,84800.0
2010-01-07 14:50:00,24.89,24.91,24.89,24.91,54400.0,17.0817,17.0954,17.0817,17.0954,54400.0
2010-01-07 14:55:00,24.91,24.91,24.88,24.91,84600.0,17.0954,17.0954,17.0748,17.0954,84600.0
2010-01-07 15:00:00,24.91,24.91,24.8,24.86,140000.0,17.0954,17.0954,17.0199,17.0611,140000.0
2010-01-07 15:05:00,24.86,24.91,24.86,24.89,102000.0,17.0611,17.0954,17.0611,17.0817,102000.0
2010-01-07 15:10:00,24.88,24.91,24.88,24.89,130600.0,17.0748,17.0954,17.0748,17.0817,130600.0
2010-01-07 15:15:00,24.89,24.9,24.86,24.89,63400.0,17.0817,17.0885,17.0611,17.0817,63400.0
2010-01-07 15:20:00,24.89,24.93,24.89,24.93,110800.0,17.0817,17.1091,17.0817,17.1091,110800.0
2010-01-07 15:25:00,24.93,24.96,24.89,24.89,201600.0,17.1091,17.1297,17.0817,17.0817,201600.0
2010-01-07 15:30:00,24.89,25.0,24.89,24.98,109400.0,17.0817,17.1572,17.0817,17.1434,109400.0
2010-01-07 15:35:00,24.98,24.98,24.96,24.97,77400.0,17.1434,17.1434,17.1297,17.1366,77400.0
2010-01-07 15:40:00,24.97,24.98,24.96,24.97,89800.0,17.1366,17.1434,17.1297,17.1366,89800.0
2010-01-07 15:45:00,24.97,25.0,24.96,24.98,184200.0,17.1366,17.1572,17.1297,17.1434,184200.0
2010-01-07 15:50:00,24.98,24.98,24.93,24.95,158200.0,17.1434,17.1434,17.1091,17.1228,158200.0
2010-01-07 15:55:00,24.95,24.95,24.92,24.93,203000.0,17.1228,17.1228,17.1022,17.1091,203000.0
2010-01-08 09:30:00,24.83,24.83,24.66,24.68,128600.0,17.0405,17.0405,16.9238,16.9375,128600.0
2010-01-08 09:35:00,24.68,24.81,24.61,24.71,97000.0,16.9375,17.0268,16.8895,16.9581,97000.0
2010-01-08 09:40:00,24.71,24.77,24.67,24.67,105600.0,16.9581,16.9993,16.9307,16.9307,105600.0
2010-01-08 09:45:00,24.66,24.74,24.65,24.72,49200.0,16.9238,16.9787,16.917,16.965,49200.0
2010-01-08 09:50:00,24.72,24.77,24.7,24.71,42400.0,16.965,16.9993,16.9513,16.9581,42400.0
2010-01-08 09:55:00,24.7,24.75,24.67,24.75,37000.0,16.9513,16.9856,16.9307,16.9856,37000.0
2010-01-08 10:00:00,24.76,24.77,24.7,24.7,49600.0,16.9924,16.9993,16.9513,16.9513,49600.0
2010-01-08 10:05:00,24.7,24.71,24.6,24.65,103800.0,16.9513,16.9581,16.8826,16.917,103800.0
2010-01-08 10:10:00,24.66,24.67,24.59,24.59,63400.0,16.9238,16.9307,16.8758,16.8758,63400.0
2010-01-08 10:15:00,24.59,24.61,24.56,24.61,77400.0,16.8758,16.8895,16.8552,16.8895,77400.0
2010-01-08 10:20:00,24.61,24.66,24.6,24.64,75400.0,16.8895,16.9238,16.8826,16.9101,75400.0
2010-01-08 10:25:00,24.65,24.66,24.61,24.65,97200.0,16.917,16.9238,16.8895,16.917,97200.0
2010-01-08 10:30:00,24.65,24.68,24.65,24.68,53000.0,16.917,16.9375,16.917,16.9375,53000.0
2010-01-08 10:35:00,24.68,24.68,24.64,24.66,48600.0,16.9375,16.9375,16.9101,16.9238,48600.0
2010-01-08 10:40:00,24.66,24.68,24.64,24.65,39200.0,16.9238,16.9375,16.9101,16.917,39200.0
2010-01-08 10:45:00,24.66,24.66,24.61,24.62,41600.0,16.9238,16.9238,16.8895,16.8964,41600.0
2010-01-08 10:50:00,24.62,24.63,24.59,24.59,34800.0,16.8964,16.9032,16.8758,16.8758,34800.0
2010-01-08 10:55:00,24.59,24.59,24.54,24.57,38800.0,16.8758,16.8758,16.8415,16.862,38800.0
2010-01-08 11:00:00,24.57,24.58,24.56,24.56,35200.0,16.862,16.8689,16.8552,16.8552,35200.0
2010-01-08 11:05:00,24.56,24.57,24.53,24.53,59200.0,16.8552,16.862,16.8346,16.8346,59200.0
2010-01-08 11:10:00,24.53,24.56,24.53,24.55,33800.0,16.8346,16.8552,16.8346,16.8483,33800.0
2010-01-08 11:15:00,24.55,24.58,24.54,24.58,57200.0,16.8483,16.8689,16.8415,16.8689,57200.0
2010-01-08 11:20:00,24.58,24.58,24.56,24.57,45000.0,16.8689,16.8689,16.8552,16.862,45000.0
2010-01-08 11:25:00,24.57,24.58,24.52,24.53,46200.0,16.862,16.8689,16.8277,16.8346,46200.0
2010-01-08 11:30:00,24.53,24.53,24.49,24.5,68800.0,16.8346,16.8346,16.8071,16.814,68800.0
2010-01-08 11:35:00,24.5,24.53,24.48,24.5,68600.0,16.814,16.8346,16.8003,16.814,68600.0
2010-01-08 11:40:00,24.5,24.52,24.48,24.49,40000.0,16.814,16.8277,16.8003,16.8071,40000.0
2010-01-08 11:45:00,24.48,24.5,24.47,24.5,26600.0,16.8003,16.814,16.7934,16.814,26600.0
2010-01-08 11:50:00,24.5,24.5,24.48,24.48,36800.0,16.814,16.814,16.8003,16.8003,36800.0
2010-01-08 11:55:00,24.48,24.48,24.45,24.47,27200.0,16.8003,16.8003,16.7797,16.7934,27200.0
2010-01-08 12:00:00,24.47,24.5,24.44,24.44,96400.0,16.7934,16.814,16.7728,16.7728,96400.0
2010-01-08 12:05:00,24.44,24.46,24.43,24.45,29200.0,16.7728,16.7866,16.766,16.7797,29200.0
2010-01-08 12:10:00,24.45,24.45,24.42,24.42,60800.0,16.7797,16.7797,16.7591,16.7591,60800.0
2010-01-08 12:15:00,24.42,24.46,24.42,24.46,37800.0,16.7591,16.7866,16.7591,16.7866,37800.0
2010-01-08 12:20:00,24.46,24.5,24.46,24.5,31600.0,16.7866,16.814,16.7866,16.814,31600.0
2010-01-08 12:25:00,24.5,24.53,24.49,24.53,18000.0,16.814,16.8346,16.8071,16.8346,18000.0
2010-01-08 12:30:00,24.53,24.61,24.53,24.61,96000.0,16.8346,16.8895,16.8346,16.8895,96000.0
2010-01-08 12:35:00,24.61,24.61,24.57,24.57,33400.0,16.8895,16.8895,16.862,16.862,33400.0
2010-01-08 12:40:00,24.57,24.58,24.5,24.56,76200.0,16.862,16.8689,16.814,16.8552,76200.0
2010-01-08 12:45:00,24.57,24.59,24.53,24.53,26600.0,16.862,16.8758,16.8346,16.8346,26600.0
2010-01-08 12:50:00,24.53,24.53,24.47,24.47,15800.0,16.8346,16.8346,16.7934,16.7934,15800.0
2010-01-08 12:55:00,24.47,24.49,24.44,24.44,29200.0,16.7934,16.8071,16.7728,16.7728,29200.0
2010-01-08 13:00:00,24.44,24.49,24.44,24.46,20600.0,16.7728,16.8071,16.7728,16.7866,20600.0
2010-01-08 13:05:00,24.46,24.47,24.45,24.45,23400.0,16.7866,16.7934,16.7797,16.7797,23400.0
2010-01-08 13:10:00,24.45,24.46,24.43,24.45,24400.0,16.7797,16.7866,16.766,16.7797,24400.0
2010-01-08 13:15:00,24.45,24.45,24.43,24.44,20200.0,16.7797,16.7797,16.766,16.7728,20200.0
2010-01-08 13:20:00,24.43,24.44,24.43,24.43,14600.0,16.766,16.7728,16.766,16.766,14600.0
2010-01-08 13:25:00,24.43,24.47,24.43,24.46,174000.0,16.766,16.7934,16.766,16.7866,174000.0
2010-01-08 13:30:00,24.45,24.5,24.43,24.47,57400.0,16.7797,16.814,16.766,16.7934,57400.0
2010-01-08 13:35:00,24.47,24.48,24.45,24.47,24800.0,16.7934,16.8003,16.7797,16.7934,24800.0
2010-01-08 13:40:00,24.47,24.48,24.43,24.43,21400.0,16.7934,16.8003,16.766,16.766,21400.0
2010-01-08 13:45:00,24.43,24.44,24.43,24.44,19400.0,16.766,16.7728,16.766,16.7728,19400.0
2010-01-08 13:50:00,24.43,24.43,24.4,24.43,42800.0,16.766,16.766,16.7454,16.766,42800.0
2010-01-08 13:55:00,24.43,24.46,24.41,24.41,25200.0,16.766,16.7866,16.7522,16.7522,25200.0
2010-01-08 14:00:00,24.41,24.41,24.38,24.41,29200.0,16.7522,16.7522,16.7317,16.7522,29200.0
2010-01-08 14:05:00,24.41,24.42,24.4,24.41,19800.0,16.7522,16.7591,16.7454,16.7522,19800.0
2010-01-08 14:10:00,24.41,24.43,24.4,24.43,17000.0,16.7522,16.766,16.7454,16.766,17000.0
2010-01-08 14:15:00,24.42,24.43,24.41,24.41,20600.0,16.7591,16.766,16.7522,16.7522,20600.0
2010-01-08 14:20:00,24.42,24.45,24.42,24.45,21800.0,16.7591,16.7797,16.7591,16.7797,21800.0
2010-01-08 14:25:00,24.46,24.49,24.43,24.48,26000.0,16.7866,16.8071,16.766,16.8003,26000.0
2010-01-08 14:30:00,24.48,24.5,24.47,24.5,44000.0,16.8003,16.814,16.7934,16.814,44000.0
2010-01-08 14:35:00,24.5,24.52,24.5,24.52,14000.0,16.814,16.8277,16.814,16.8277,14000.0
2010-01-08 14:40:00,24.51,24.52,24.44,24.44,55200.0,16.8209,16.8277,16.7728,16.7728,55200.0
2010-01-08 14:45:00,24.44,24.47,24.44,24.47,38000.0,16.7728,16.7934,16.7728,16.7934,38000.0
2010-01-08 14:50:00,24.47,24.51,24.47,24.5,37400.0,16.7934,16.8209,16.7934,16.814,37400.0
2010-01-08 14:55:00,24.5,24.53,24.49,24.52,28200.0,16.814,16.8346,16.8071,16.8277,28200.0
2010-01-08 15:00:00,24.52,24.56,24.52,24.55,39600.0,16.8277,16.8552,16.8277,16.8483,39600.0
2010-01-08 15:05:00,24.55,24.58,24.54,24.58,41800.0,16.8483,16.8689,16.8415,16.8689,41800.0
2010-01-08 15:10:00,24.58,24.61,24.58,24.61,68400.0,16.8689,16.8895,16.8689,16.8895,68400.0
2010-01-08 15:15:00,24.61,24.62,24.55,24.55,91400.0,16.8895,16.8964,16.8483,16.8483,91400.0
2010-01-08 15:20:00,24.55,24.55,24.5,24.5,81600.0,16.8483,16.8483,16.814,16.814,81600.0
2010-01-08 15:25:00,24.5,24.54,24.5,24.54,42800.0,16.814,16.8415,16.814,16.8415,42800.0
2010-01-08 15:30:00,24.54,24.55,24.53,24.53,64600.0,16.8415,16.8483,16.8346,16.8346,64600.0
2010-01-08 15:35:00,24.54,24.62,24.53,24.62,67000.0,16.8415,16.8964,16.8346,16.8964,67000.0
2010-01-08 15:40:00,24.62,24.68,24.61,24.68,90200.0,16.8964,16.9375,16.8895,16.9375,90200.0
2010-01-08 15:45:00,24.68,24.69,24.65,24.68,114400.0,16.9375,16.9444,16.917,16.9375,114400.0
2010-01-08 15:50:00,24.68,24.71,24.67,24.7,136600.0,16.9375,16.9581,16.9307,16.9513,136600.0
2010-01-08 15:55:00,24.7,24.73,24.7,24.71,203800.0,16.9513,16.9719,16.9513,16.9581,203800.0
2010-01-11 09:30:00,24.93,24.99,24.86,24.88,187600.0,17.1091,17.1503,17.0611,17.0748,187600.0
2010-01-11 09:35:00,24.88,25.0,24.88,24.99,66000.0,17.0748,17.1572,17.0748,17.1503,66000.0
2010-01-11 09:40:00,24.98,25.04,24.93,25.04,190400.0,17.1434,17.1846,17.1091,17.1846,190400.0
2010-01-11 09:45:00,25.02,25.05,25.0,25.05,75600.0,17.1709,17.1915,17.1572,17.1915,75600.0
2010-01-11 09:50:00,25.04,25.05,25.0,25.04,89800.0,17.1846,17.1915,17.1572,17.1846,89800.0
2010-01-11 09:55:00,25.05,25.1,25.0,25.09,144400.0,17.1915,17.2258,17.1572,17.2189,144400.0
2010-01-11 10:00:00,25.09,25.1,25.04,25.06,121600.0,17.2189,17.2258,17.1846,17.1983,121600.0
2010-01-11 10:05:00,25.06,25.09,25.05,25.08,110200.0,17.1983,17.2189,17.1915,17.2121,110200.0
2010-01-11 10:10:00,25.07,25.09,25.06,25.08,72600.0,17.2052,17.2189,17.1983,17.2121,72600.0
2010-01-11 10:15:00,25.08,25.1,25.07,25.07,113400.0,17.2121,17.2258,17.2052,17.2052,113400.0
2010-01-11 10:20:00,25.08,25.13,25.06,25.13,62400.0,17.2121,17.2464,17.1983,17.2464,62400.0
2010-01-11 10:25:00,25.13,25.13,25.09,25.12,53400.0,17.2464,17.2464,17.2189,17.2395,53400.0
2010-01-11 10:30:00,25.12,25.13,25.08,25.11,48800.0,17.2395,17.2464,17.2121,17.2326,48800.0
2010-01-11 10:35:00,25.11,25.13,25.1,25.13,35200.0,17.2326,17.2464,17.2258,17.2464,35200.0
2010-01-11 10:40:00,25.13,25.2,25.11,25.19,131600.0,17.2464,17.2944,17.2326,17.2875,131600.0
2010-01-11 10:45:00,25.2,25.22,25.16,25.19,76400.0,17.2944,17.3081,17.267,17.2875,76400.0
2010-01-11 10:50:00,25.18,25.21,25.17,25.19,82800.0,17.2807,17.3013,17.2738,17.2875,82800.0
2010-01-11 10:55:00,25.19,25.2,25.15,25.19,52000.0,17.2875,17.2944,17.2601,17.2875,52000.0
2010-01-11 11:00:00,25.19,25.2,25.18,25.2,65200.0,17.2875,17.2944,17.2807,17.2944,65200.0
2010-01-11 11:05:00,25.2,25.21,25.12,25.15,77200.0,17.2944,17.3013,17.2395,17.2601,77200.0
2010-01-11 11:10:00,25.15,25.15,25.04,25.08,108800.0,17.2601,17.2601,17.1846,17.2121,108800.0
2010-01-11 11:15:00,25.08,25.13,25.07,25.13,49600.0,17.2121,17.2464,17.2052,17.2464,49600.0
2010-01-11 11:20:00,25.13,25.14,25.1,25.12,38800.0,17.2464,17.2532,17.2258,17.2395,38800.0
2010-01-11 11:25:00,25.13,25.15,25.11,25.12,67400.0,17.2464,17.2601,17.2326,17.2395,67400.0
2010-01-11 11:30:00,25.13,25.14,25.11,25.13,57400.0,17.2464,17.2532,17.2326,17.2464,57400.0
2010-01-11 11:35:00,25.13,25.14,25.11,25.11,198200.0,17.2464,17.2532,17.2326,17.2326,198200.0
2010-01-11 11:40:00,25.1,25.11,25.08,25.11,58400.0,17.2258,17.2326,17.2121,17.2326,58400.0
2010-01-11 11:45:00,25.11,25.11,25.1,25.1,41600.0,17.2326,17.2326,17.2258,17.2258,41600.0
2010-01-11 11:50:00,25.1,25.11,25.1,25.11,41600.0,17.2258,17.2326,17.2258,17.2326,41600.0
2010-01-11 11:55:00,25.1,25.14,25.1,25.14,88200.0,17.2258,17.2532,17.2258,17.2532,88200.0
2010-01-11 12:00:00,25.14,25.15,25.14,25.15,60000.0,17.2532,17.2601,17.2532,17.2601,60000.0
2010-01-11 12:05:00,25.15,25.16,25.11,25.14,54400.0,17.2601,17.267,17.2326,17.2532,54400.0
2010-01-11 12:10:00,25.14,25.15,25.13,25.14,45000.0,17.2532,17.2601,17.2464,17.2532,45000.0
2010-01-11 12:15:00,25.14,25.15,25.13,25.14,44000.0,17.2532,17.2601,17.2464,17.2532,44000.0
2010-01-11 12:20:00,25.14,25.15,25.1,25.11,77400.0,17.2532,17.2601,17.2258,17.2326,77400.0
2010-01-11 12:25:00,25.11,25.13,25.08,25.09,50200.0,17.2326,17.2464,17.2121,17.2189,50200.0
2010-01-11 12:30:00,25.1,25.12,25.09,25.11,60600.0,17.2258,17.2395,17.2189,17.2326,60600.0
2010-01-11 12:35:00,25.11,25.14,25.11,25.14,29600.0,17.2326,17.2532,17.2326,17.2532,29600.0
2010-01-11 12:40:00,25.13,25.13,25.11,25.11,18000.0,17.2464,17.2464,17.2326,17.2326,18000.0
2010-01-11 12:45:00,25.11,25.12,25.1,25.11,43800.0,17.2326,17.2395,17.2258,17.2326,43800.0
2010-01-11 12:50:00,25.1,25.13,25.1,25.13,21400.0,17.2258,17.2464,17.2258,17.2464,21400.0
2010-01-11 12:55:00,25.13,25.14,25.13,25.13,30000.0,17.2464,17.2532,17.2464,17.2464,30000.0
2010-01-11 13:00:00,25.13,25.15,25.12,25.14,24000.0,17.2464,17.2601,17.2395,17.2532,24000.0
2010-01-11 13:05:00,25.15,25.15,25.13,25.14,18400.0,17.2601,17.2601,17.2464,17.2532,18400.0
2010-01-11 13:10:00,25.14,25.15,25.11,25.11,21400.0,17.2532,17.2601,17.2326,17.2326,21400.0
2010-01-11 13:15:00,25.11,25.13,25.09,25.13,30800.0,17.2326,17.2464,17.2189,17.2464,30800.0
2010-01-11 13:20:00,25.13,25.15,25.13,25.14,37800.0,17.2464,17.2601,17.2464,17.2532,37800.0
2010-01-11 13:25:00,25.15,25.15,25.12,25.14,19200.0,17.2601,17.2601,17.2395,17.2532,19200.0
2010-01-11 13:30:00,25.14,25.15,25.12,25.14,26600.0,17.2532,17.2601,17.2395,17.2532,26600.0
2010-01-11 13:35:00,25.14,25.15,25.13,25.14,34800.0,17.2532,17.2601,17.2464,17.2532,34800.0
2010-01-11 13:40:00,25.13,25.15,25.12,25.15,40200.0,17.2464,17.2601,17.2395,17.2601,40200.0
2010-01-11 13:45:00,25.14,25.17,25.14,25.15,66600.0,17.2532,17.2738,17.2532,17.2601,66600.0
2010-01-11 13:50:00,25.15,25.21,25.15,25.2,103200.0,17.2601,17.3013,17.2601,17.2944,103200.0
2010-01-11 13:55:00,25.21,25.25,25.2,25.24,68200.0,17.3013,17.3287,17.2944,17.3219,68200.0
2010-01-11 14:00:00,25.24,25.25,25.24,25.25,52600.0,17.3219,17.3287,17.3219,17.3287,52600.0
2010-01-11 14:05:00,25.25,25.29,25.24,25.28,42000.0,17.3287,17.3562,17.3219,17.3493,42000.0
2010-01-11 14:10:00,25.29,25.31,25.28,25.31,64800.0,17.3562,17.3699,17.3493,17.3699,64800.0
2010-01-11 14:15:00,25.31,25.34,25.29,25.3,59400.0,17.3699,17.3905,17.3562,17.363,59400.0
2010-01-11 14:20:00,25.3,25.32,25.3,25.31,31400.0,17.363,17.3768,17.363,17.3699,31400.0
2010-01-11 14:25:00,25.31,25.33,25.3,25.31,41400.0,17.3699,17.3836,17.363,17.3699,41400.0
2010-01-11 14:30:00,25.31,25.34,25.3,25.32,54000.0,17.3699,17.3905,17.363,17.3768,54000.0
2010-01-11 14:35:00,25.32,25.33,25.3,25.31,48200.0,17.3768,17.3836,17.363,17.3699,48200.0
2010-01-11 14:40:00,25.31,25.33,25.3,25.3,43800.0,17.3699,17.3836,17.363,17.363,43800.0
2010-01-11 14:45:00,25.3,25.31,25.29,25.3,63400.0,17.363,17.3699,17.3562,17.363,63400.0
2010-01-11 14:50:00,25.3,25.3,25.25,25.25,40200.0,17.363,17.363,17.3287,17.3287,40200.0
2010-01-11 14:55:00,25.25,25.27,25.25,25.25,33000.0,17.3287,17.3424,17.3287,17.3287,33000.0
2010-01-11 15:00:00,25.24,25.29,25.24,25.27,58600.0,17.3219,17.3562,17.3219,17.3424,58600.0
2010-01-11 15:05:00,25.27,25.3,25.27,25.27,52600.0,17.3424,17.363,17.3424,17.3424,52600.0
2010-01-11 15:10:00,25.27,25.28,25.26,25.28,31800.0,17.3424,17.3493,17.3356,17.3493,31800.0
2010-01-11 15:15:00,25.29,25.31,25.28,25.31,52200.0,17.3562,17.3699,17.3493,17.3699,52200.0
2010-01-11 15:20:00,25.31,25.34,25.3,25.34,86800.0,17.3699,17.3905,17.363,17.3905,86800.0
2010-01-11 15:25:00,25.34,25.36,25.34,25.36,66000.0,17.3905,17.4042,17.3905,17.4042,66000.0
2010-01-11 15:30:00,25.36,25.36,25.3,25.33,99400.0,17.4042,17.4042,17.363,17.3836,99400.0
2010-01-11 15:35:00,25.33,25.35,25.3,25.34,88200.0,17.3836,17.3974,17.363,17.3905,88200.0
2010-01-11 15:40:00,25.35,25.39,25.34,25.38,104800.0,17.3974,17.4248,17.3905,17.4179,104800.0
2010-01-11 15:45:00,25.38,25.39,25.3,25.32,207600.0,17.4179,17.4248,17.363,17.3768,207600.0
2010-01-11 15:50:00,25.32,25.34,25.31,25.34,149000.0,17.3768,17.3905,17.3699,17.3905,149000.0
2010-01-11 15:55:00,25.34,25.36,25.32,25.34,262800.0,17.3905,17.4042,17.3768,17.3905,262800.0
2010-01-12 09:30:00,25.7,25.86,25.61,25.72,358200.0,17.6376,17.7474,17.5758,17.6513,358200.0
2010-01-12 09:35:00,25.72,25.73,25.55,25.56,157800.0,17.6513,17.6581,17.5346,17.5415,157800.0
2010-01-12 09:40:00,25.56,25.62,25.53,25.57,155600.0,17.5415,17.5826,17.5209,17.5483,155600.0
2010-01-12 09:45:00,25.56,25.72,25.54,25.59,125600.0,17.5415,17.6513,17.5277,17.5621,125600.0
2010-01-12 09:50:00,25.6,25.68,25.59,25.66,107000.0,17.5689,17.6238,17.5621,17.6101,107000.0
2010-01-12 09:55:00,25.66,25.74,25.65,25.72,100000.0,17.6101,17.665,17.6032,17.6513,100000.0
2010-01-12 10:00:00,25.72,25.79,25.7,25.73,146800.0,17.6513,17.6993,17.6376,17.6581,146800.0
2010-01-12 10:05:00,25.73,25.75,25.63,25.64,82400.0,17.6581,17.6719,17.5895,17.5964,82400.0
2010-01-12 10:10:00,25.65,25.68,25.63,25.64,53600.0,17.6032,17.6238,17.5895,17.5964,53600.0
2010-01-12 10:15:00,25.63,25.66,25.59,25.65,85000.0,17.5895,17.6101,17.5621,17.6032,85000.0
2010-01-12 10:20:00,25.65,25.7,25.65,25.7,53800.0,17.6032,17.6376,17.6032,17.6376,53800.0
2010-01-12 10:25:00,25.7,25.73,25.68,25.71,54600.0,17.6376,17.6581,17.6238,17.6444,54600.0
2010-01-12 10:30:00,25.71,25.75,25.71,25.71,56000.0,17.6444,17.6719,17.6444,17.6444,56000.0
2010-01-12 10:35:00,25.71,25.73,25.7,25.73,38600.0,17.6444,17.6581,17.6376,17.6581,38600.0
2010-01-12 10:40:00,25.73,25.75,25.73,25.74,140000.0,17.6581,17.6719,17.6581,17.665,140000.0
2010-01-12 10:45:00,25.74,25.75,25.73,25.75,159400.0,17.665,17.6719,17.6581,17.6719,159400.0
2010-01-12 10:50:00,25.75,25.81,25.74,25.79,160600.0,17.6719,17.713,17.665,17.6993,160600.0
2010-01-12 10:55:00,25.79,25.8,25.72,25.74,111800.0,17.6993,17.7062,17.6513,17.665,111800.0
2010-01-12 11:00:00,25.73,25.73,25.67,25.69,84400.0,17.6581,17.6581,17.617,17.6307,84400.0
2010-01-12 11:05:00,25.69,25.7,25.64,25.64,74600.0,17.6307,17.6376,17.5964,17.5964,74600.0
2010-01-12 11:10:00,25.63,25.66,25.6,25.66,57600.0,17.5895,17.6101,17.5689,17.6101,57600.0
2010-01-12 11:15:00,25.66,25.7,25.65,25.7,34400.0,17.6101,17.6376,17.6032,17.6376,34400.0
2010-01-12 11:20:00,25.7,25.75,25.7,25.72,55400.0,17.6376,17.6719,17.6376,17.6513,55400.0
2010-01-12 11:25:00,25.71,25.75,25.69,25.7,64000.0,17.6444,17.6719,17.6307,17.6376,64000.0
2010-01-12 11:30:00,25.7,25.74,25.7,25.72,28200.0,17.6376,17.665,17.6376,17.6513,28200.0
2010-01-12 11:35:00,25.72,25.73,25.64,25.64,37600.0,17.6513,17.6581,17.5964,17.5964,37600.0
2010-01-12 11:40:00,25.64,25.64,25.63,25.63,72400.0,17.5964,17.5964,17.5895,17.5895,72400.0
2010-01-12 11:45:00,25.63,25.65,25.63,25.65,33800.0,17.5895,17.6032,17.5895,17.6032,33800.0
2010-01-12 11:50:00,25.65,25.65,25.61,25.63,76400.0,17.6032,17.6032,17.5758,17.5895,76400.0
2010-01-12 11:55:00,25.63,25.64,25.61,25.63,88600.0,17.5895,17.5964,17.5758,17.5895,88600.0
2010-01-12 12:00:00,25.63,25.65,25.59,25.61,64000.0,17.5895,17.6032,17.5621,17.5758,64000.0
2010-01-12 12:05:00,25.61,25.62,25.5,25.5,82000.0,17.5758,17.5826,17.5003,17.5003,82000.0
2010-01-12 12:10:00,25.5,25.5,25.45,25.48,65800.0,17.5003,17.5003,17.466,17.4866,65800.0
2010-01-12 12:15:00,25.47,25.5,25.45,25.46,38200.0,17.4797,17.5003,17.466,17.4728,38200.0
2010-01-12 12:20:00,25.46,25.47,25.34,25.36,52800.0,17.4728,17.4797,17.3905,17.4042,52800.0
2010-01-12 12:25:00,25.36,25.37,25.25,25.29,58800.0,17.4042,17.4111,17.3287,17.3562,58800.0
2010-01-12 12:30:00,25.3,25.3,25.2,25.29,57200.0,17.363,17.363,17.2944,17.3562,57200.0
2010-01-12 12:35:00,25.29,25.32,25.28,25.32,31000.0,17.3562,17.3768,17.3493,17.3768,31000.0
2010-01-12 12:40:00,25.32,25.33,25.31,25.32,23600.0,17.3768,17.3836,17.3699,17.3768,23600.0
2010-01-12 12:45:00,25.32,25.32,25.3,25.31,35800.0,17.3768,17.3768,17.363,17.3699,35800.0
2010-01-12 12:50:00,25.3,25.3,25.24,25.26,74600.0,17.363,17.363,17.3219,17.3356,74600.0
2010-01-12 12:55:00,25.26,25.27,25.24,25.25,38400.0,17.3356,17.3424,17.3219,17.3287,38400.0
2010-01-12 13:00:00,25.25,25.3,25.25,25.25,40200.0,17.3287,17.363,17.3287,17.3287,40200.0
2010-01-12 13:05:00,25.25,25.27,25.24,25.25,75000.0,17.3287,17.3424,17.3219,17.3287,75000.0
2010-01-12 13:10:00,25.25,25.28,25.25,25.26,33400.0,17.3287,17.3493,17.3287,17.3356,33400.0
2010-01-12 13:15:00,25.25,25.27,25.24,25.24,132800.0,17.3287,17.3424,17.3219,17.3219,132800.0
2010-01-12 13:20:00,25.24,25.24,25.22,25.22,174000.0,17.3219,17.3219,17.3081,17.3081,174000.0
2010-01-12 13:25:00,25.23,25.25,25.22,25.24,39400.0,17.315,17.3287,17.3081,17.3219,39400.0
2010-01-12 13:30:00,25.24,25.3,25.24,25.27,53000.0,17.3219,17.363,17.3219,17.3424,53000.0
2010-01-12 13:35:00,25.27,25.28,25.23,25.25,47400.0,17.3424,17.3493,17.315,17.3287,47400.0
2010-01-12 13:40:00,25.24,25.24,25.22,25.23,29200.0,17.3219,17.3219,17.3081,17.315,29200.0
2010-01-12 13:45:00,25.23,25.36,25.23,25.36,75000.0,17.315,17.4042,17.315,17.4042,75000.0
2010-01-12 13:50:00,25.36,25.41,25.34,25.4,65200.0,17.4042,17.4385,17.3905,17.4317,65200.0
2010-01-12 13:55:00,25.4,25.5,25.39,25.5,59000.0,17.4317,17.5003,17.4248,17.5003,59000.0
2010-01-12 14:00:00,25.49,25.53,25.42,25.47,248200.0,17.4934,17.5209,17.4454,17.4797,248200.0
2010-01-12 14:05:00,25.47,25.47,25.41,25.42,40800.0,17.4797,17.4797,17.4385,17.4454,40800.0
2010-01-12 14:10:00,25.41,25.42,25.35,25.35,32800.0,17.4385,17.4454,17.3974,17.3974,32800.0
2010-01-12 14:15:00,25.35,25.35,25.3,25.34,41000.0,17.3974,17.3974,17.363,17.3905,41000.0
2010-01-12 14:20:00,25.33,25.33,25.25,25.26,76200.0,17.3836,17.3836,17.3287,17.3356,76200.0
2010-01-12 14:25:00,25.26,25.3,25.25,25.29,48600.0,17.3356,17.363,17.3287,17.3562,48600.0
2010-01-12 14:30:00,25.29,25.32,25.26,25.29,57600.0,17.3562,17.3768,17.3356,17.3562,57600.0
2010-01-12 14:35:00,25.29,25.29,25.27,25.29,36800.0,17.3562,17.3562,17.3424,17.3562,36800.0
2010-01-12 14:40:00,25.27,25.27,25.25,25.25,69400.0,17.3424,17.3424,17.3287,17.3287,69400.0
2010-01-12 14:45:00,25.25,25.31,25.25,25.31,36400.0,17.3287,17.3699,17.3287,17.3699,36400.0
2010-01-12 14:50:00,25.31,25.35,25.3,25.32,79600.0,17.3699,17.3974,17.363,17.3768,79600.0
2010-01-12 14:55:00,25.31,25.34,25.3,25.32,40800.0,17.3699,17.3905,17.363,17.3768,40800.0
2010-01-12 15:00:00,25.31,25.32,25.25,25.25,63600.0,17.3699,17.3768,17.3287,17.3287,63600.0
2010-01-12 15:05:00,25.25,25.27,25.25,25.25,57600.0,17.3287,17.3424,17.3287,17.3287,57600.0
2010-01-12 15:10:00,25.25,25.29,25.25,25.29,67600.0,17.3287,17.3562,17.3287,17.3562,67600.0
2010-01-12 15:15:00,25.28,25.28,25.25,25.27,127200.0,17.3493,17.3493,17.3287,17.3424,127200.0
2010-01-12 15:20:00,25.27,25.27,25.25,25.26,91200.0,17.3424,17.3424,17.3287,17.3356,91200.0
2010-01-12 15:25:00,25.25,25.26,25.23,25.24,129400.0,17.3287,17.3356,17.315,17.3219,129400.0
2010-01-12 15:30:00,25.24,25.25,25.23,25.24,108800.0,17.3219,17.3287,17.315,17.3219,108800.0
2010-01-12 15:35:00,25.24,25.24,25.14,25.18,363800.0,17.3219,17.3219,17.2532,17.2807,363800.0
2010-01-12 15:40:00,25.18,25.23,25.16,25.18,362000.0,17.2807,17.315,17.267,17.2807,362000.0
2010-01-12 15:45:00,25.18,25.2,25.18,25.18,196600.0,17.2807,17.2944,17.2807,17.2807,196600.0
2010-01-12 15:50:00,25.19,25.23,25.17,25.18,196000.0,17.2875,17.315,17.2738,17.2807,196000.0
2010-01-12 15:55:00,25.18,25.26,25.18,25.23,335200.0,17.2807,17.3356,17.2807,17.315,335200.0
2010-01-13 09:30:00,25.31,25.35,25.22,25.33,124000.0,17.3699,17.3974,17.3081,17.3836,124000.0
2010-01-13 09:35:00,25.34,25.4,25.31,25.35,145800.0,17.3905,17.4317,17.3699,17.3974,145800.0
2010-01-13 09:40:00,25.36,25.5,25.36,25.42,125200.0,17.4042,17.5003,17.4042,17.4454,125200.0
2010-01-13 09:45:00,25.42,25.48,25.39,25.43,72800.0,17.4454,17.4866,17.4248,17.4523,72800.0
2010-01-13 09:50:00,25.42,25.5,25.41,25.48,88200.0,17.4454,17.5003,17.4385,17.4866,88200.0
2010-01-13 09:55:00,25.47,25.48,25.37,25.37,44200.0,17.4797,17.4866,17.4111,17.4111,44200.0
2010-01-13 10:00:00,25.38,25.39,25.36,25.38,43600.0,17.4179,17.4248,17.4042,17.4179,43600.0
2010-01-13 10:05:00,25.39,25.39,25.34,25.35,30600.0,17.4248,17.4248,17.3905,17.3974,30600.0
2010-01-13 10:10:00,25.35,25.43,25.33,25.43,122400.0,17.3974,17.4523,17.3836,17.4523,122400.0
2010-01-13 10:15:00,25.43,25.43,25.33,25.4,166600.0,17.4523,17.4523,17.3836,17.4317,166600.0
2010-01-13 10:20:00,25.41,25.41,25.28,25.35,60400.0,17.4385,17.4385,17.3493,17.3974,60400.0
2010-01-13 10:25:00,25.36,25.46,25.34,25.4,106000.0,17.4042,17.4728,17.3905,17.4317,106000.0
2010-01-13 10:30:00,25.4,25.53,25.38,25.52,145800.0,17.4317,17.5209,17.4179,17.514,145800.0
2010-01-13 10:35:00,25.53,25.53,25.43,25.43,29800.0,17.5209,17.5209,17.4523,17.4523,29800.0
2010-01-13 10:40:00,25.44,25.45,25.38,25.39,17000.0,17.4591,17.466,17.4179,17.4248,17000.0
2010-01-13 10:45:00,25.39,25.4,25.34,25.34,19600.0,17.4248,17.4317,17.3905,17.3905,19600.0
2010-01-13 10:50:00,25.34,25.37,25.33,25.36,31400.0,17.3905,17.4111,17.3836,17.4042,31400.0
2010-01-13 10:55:00,25.37,25.37,25.34,25.35,27600.0,17.4111,17.4111,17.3905,17.3974,27600.0
2010-01-13 11:00:00,25.36,25.38,25.35,25.35,33200.0,17.4042,17.4179,17.3974,17.3974,33200.0
2010-01-13 11:05:00,25.35,25.36,25.32,25.32,50000.0,17.3974,17.4042,17.3768,17.3768,50000.0
2010-01-13 11:10:00,25.32,25.32,25.25,25.27,46400.0,17.3768,17.3768,17.3287,17.3424,46400.0
2010-01-13 11:15:00,25.27,25.28,25.24,25.25,27600.0,17.3424,17.3493,17.3219,17.3287,27600.0
2010-01-13 11:20:00,25.25,25.39,25.25,25.39,36400.0,17.3287,17.4248,17.3287,17.4248,36400.0
2010-01-13 11:25:00,25.39,25.48,25.38,25.4,44600.0,17.4248,17.4866,17.4179,17.4317,44600.0
2010-01-13 11:30:00,25.41,25.47,25.41,25.43,43400.0,17.4385,17.4797,17.4385,17.4523,43400.0
2010-01-13 11:35:00,25.43,25.43,25.4,25.43,28600.0,17.4523,17.4523,17.4317,17.4523,28600.0
2010-01-13 11:40:00,25.42,25.47,25.4,25.4,34200.0,17.4454,17.4797,17.4317,17.4317,34200.0
2010-01-13 11:45:00,25.39,25.44,25.38,25.43,36800.0,17.4248,17.4591,17.4179,17.4523,36800.0
2010-01-13 11:50:00,25.43,25.43,25.39,25.39,26400.0,17.4523,17.4523,17.4248,17.4248,26400.0
2010-01-13 11:55:00,25.39,25.45,25.39,25.42,24400.0,17.4248,17.466,17.4248,17.4454,24400.0
2010-01-13 12:00:00,25.42,25.49,25.42,25.48,53800.0,17.4454,17.4934,17.4454,17.4866,53800.0
2010-01-13 12:05:00,25.48,25.54,25.48,25.54,49800.0,17.4866,17.5277,17.4866,17.5277,49800.0
2010-01-13 12:10:00,25.54,25.54,25.48,25.49,21600.0,17.5277,17.5277,17.4866,17.4934,21600.0
2010-01-13 12:15:00,25.48,25.49,25.47,25.49,10000.0,17.4866,17.4934,17.4797,17.4934,10000.0
2010-01-13 12:20:00,25.5,25.5,25.47,25.48,27200.0,17.5003,17.5003,17.4797,17.4866,27200.0
2010-01-13 12:25:00,25.48,25.54,25.48,25.51,37800.0,17.4866,17.5277,17.4866,17.5072,37800.0
2010-01-13 12:30:00,25.5,25.52,25.48,25.51,27800.0,17.5003,17.514,17.4866,17.5072,27800.0
2010-01-13 12:35:00,25.52,25.55,25.52,25.55,41600.0,17.514,17.5346,17.514,17.5346,41600.0
2010-01-13 12:40:00,25.55,25.56,25.52,25.52,47600.0,17.5346,17.5415,17.514,17.514,47600.0
2010-01-13 12:45:00,25.52,25.52,25.49,25.5,19000.0,17.514,17.514,17.4934,17.5003,19000.0
2010-01-13 12:50:00,25.5,25.54,25.5,25.51,12600.0,17.5003,17.5277,17.5003,17.5072,12600.0
2010-01-13 12:55:00,25.52,25.53,25.48,25.48,56000.0,17.514,17.5209,17.4866,17.4866,56000.0
2010-01-13 13:00:00,25.48,25.48,25.39,25.42,37000.0,17.4866,17.4866,17.4248,17.4454,37000.0
2010-01-13 13:05:00,25.44,25.46,25.43,25.43,10000.0,17.4591,17.4728,17.4523,17.4523,10000.0
2010-01-13 13:10:00,25.43,25.46,25.43,25.45,17800.0,17.4523,17.4728,17.4523,17.466,17800.0
2010-01-13 13:15:00,25.45,25.46,25.4,25.4,16600.0,17.466,17.4728,17.4317,17.4317,16600.0
2010-01-13 13:20:00,25.4,25.41,25.37,25.39,27400.0,17.4317,17.4385,17.4111,17.4248,27400.0
2010-01-13 13:25:00,25.39,25.42,25.38,25.41,14800.0,17.4248,17.4454,17.4179,17.4385,14800.0
2010-01-13 13:30:00,25.41,25.43,25.41,25.42,20200.0,17.4385,17.4523,17.4385,17.4454,20200.0
2010-01-13 13:35:00,25.42,25.48,25.4,25.46,76600.0,17.4454,17.4866,17.4317,17.4728,76600.0
2010-01-13 13:40:00,25.46,25.49,25.44,25.48,15800.0,17.4728,17.4934,17.4591,17.4866,15800.0
2010-01-13 13:45:00,25.48,25.48,25.45,25.45,19800.0,17.4866,17.4866,17.466,17.466,19800.0
2010-01-13 13:50:00,25.45,25.49,25.43,25.46,87000.0,17.466,17.4934,17.4523,17.4728,87000.0
2010-01-13 13:55:00,25.46,25.46,25.38,25.38,36200.0,17.4728,17.4728,17.4179,17.4179,36200.0
2010-01-13 14:00:00,25.39,25.47,25.39,25.43,34000.0,17.4248,17.4797,17.4248,17.4523,34000.0
2010-01-13 14:05:00,25.42,25.42,25.36,25.39,28400.0,17.4454,17.4454,17.4042,17.4248,28400.0
2010-01-13 14:10:00,25.39,25.41,25.37,25.37,21600.0,17.4248,17.4385,17.4111,17.4111,21600.0
2010-01-13 14:15:00,25.37,25.39,25.36,25.36,18000.0,17.4111,17.4248,17.4042,17.4042,18000.0
2010-01-13 14:20:00,25.38,25.39,25.36,25.39,14800.0,17.4179,17.4248,17.4042,17.4248,14800.0
2010-01-13 14:25:00,25.39,25.42,25.39,25.42,22800.0,17.4248,17.4454,17.4248,17.4454,22800.0
2010-01-13 14:30:00,25.41,25.47,25.41,25.44,16000.0,17.4385,17.4797,17.4385,17.4591,16000.0
2010-01-13 14:35:00,25.44,25.45,25.42,25.43,19600.0,17.4591,17.466,17.4454,17.4523,19600.0
2010-01-13 14:40:00,25.42,25.43,25.41,25.43,13600.0,17.4454,17.4523,17.4385,17.4523,13600.0
2010-01-13 14:45:00,25.43,25.49,25.42,25.49,22400.0,17.4523,17.4934,17.4454,17.4934,22400.0
2010-01-13 14:50:00,25.49,25.52,25.49,25.5,43400.0,17.4934,17.514,17.4934,17.5003,43400.0
2010-01-13 14:55:00,25.5,25.52,25.49,25.52,24000.0,17.5003,17.514,17.4934,17.514,24000.0
2010-01-13 15:00:00,25.52,25.52,25.48,25.49,77600.0,17.514,17.514,17.4866,17.4934,77600.0
2010-01-13 15:05:00,25.49,25.5,25.47,25.47,32000.0,17.4934,17.5003,17.4797,17.4797,32000.0
2010-01-13 15:10:00,25.47,25.48,25.45,25.46,47800.0,17.4797,17.4866,17.466,17.4728,47800.0
2010-01-13 15:15:00,25.46,25.51,25.46,25.5,41000.0,17.4728,17.5072,17.4728,17.5003,41000.0
2010-01-13 15:20:00,25.5,25.53,25.49,25.52,47000.0,17.5003,17.5209,17.4934,17.514,47000.0
2010-01-13 15:25:00,25.52,25.52,25.51,25.52,57000.0,17.514,17.514,17.5072,17.514,57000.0
2010-01-13 15:30:00,25.52,25.55,25.52,25.54,132200.0,17.514,17.5346,17.514,17.5277,132200.0
2010-01-13 15:35:00,25.54,25.55,25.52,25.55,88400.0,17.5277,17.5346,17.514,17.5346,88400.0
2010-01-13 15:40:00,25.55,25.55,25.47,25.48,173200.0,17.5346,17.5346,17.4797,17.4866,173200.0
2010-01-13 15:45:00,25.48,25.51,25.47,25.5,134200.0,17.4866,17.5072,17.4797,17.5003,134200.0
2010-01-13 15:50:00,25.5,25.5,25.49,25.5,197200.0,17.5003,17.5003,17.4934,17.5003,197200.0
2010-01-13 15:55:00,25.5,25.52,25.47,25.49,454200.0,17.5003,17.514,17.4797,17.4934,454200.0
2010-01-14 09:30:00,25.58,25.58,25.34,25.35,64400.0,17.5552,17.5552,17.3905,17.3974,64400.0
2010-01-14 09:35:00,25.36,25.49,25.35,25.47,66000.0,17.4042,17.4934,17.3974,17.4797,66000.0
2010-01-14 09:40:00,25.46,25.5,25.41,25.42,96200.0,17.4728,17.5003,17.4385,17.4454,96200.0
2010-01-14 09:45:00,25.42,25.43,25.4,25.41,101600.0,17.4454,17.4523,17.4317,17.4385,101600.0
2010-01-14 09:50:00,25.42,25.5,25.4,25.5,74200.0,17.4454,17.5003,17.4317,17.5003,74200.0
2010-01-14 09:55:00,25.5,25.6,25.49,25.6,79200.0,17.5003,17.5689,17.4934,17.5689,79200.0
2010-01-14 10:00:00,25.6,25.64,25.57,25.59,73400.0,17.5689,17.5964,17.5483,17.5621,73400.0
2010-01-14 10:05:00,25.59,25.65,25.57,25.63,57600.0,17.5621,17.6032,17.5483,17.5895,57600.0
2010-01-14 10:10:00,25.64,25.68,25.62,25.68,89400.0,17.5964,17.6238,17.5826,17.6238,89400.0
2010-01-14 10:15:00,25.68,25.68,25.62,25.64,48800.0,17.6238,17.6238,17.5826,17.5964,48800.0
2010-01-14 10:20:00,25.65,25.67,25.63,25.64,15400.0,17.6032,17.617,17.5895,17.5964,15400.0
2010-01-14 10:25:00,25.63,25.68,25.59,25.68,26800.0,17.5895,17.6238,17.5621,17.6238,26800.0
2010-01-14 10:30:00,25.68,25.68,25.66,25.66,30800.0,17.6238,17.6238,17.6101,17.6101,30800.0
2010-01-14 10:35:00,25.66,25.67,25.57,25.58,29800.0,17.6101,17.617,17.5483,17.5552,29800.0
2010-01-14 10:40:00,25.58,25.63,25.57,25.61,27800.0,17.5552,17.5895,17.5483,17.5758,27800.0
2010-01-14 10:45:00,25.61,25.64,25.6,25.64,32600.0,17.5758,17.5964,17.5689,17.5964,32600.0
2010-01-14 10:50:00,25.63,25.64,25.56,25.57,24600.0,17.5895,17.5964,17.5415,17.5483,24600.0
2010-01-14 10:55:00,25.57,25.58,25.52,25.53,37400.0,17.5483,17.5552,17.514,17.5209,37400.0
2010-01-14 11:00:00,25.53,25.53,25.43,25.43,60400.0,17.5209,17.5209,17.4523,17.4523,60400.0
2010-01-14 11:05:00,25.43,25.49,25.43,25.49,52400.0,17.4523,17.4934,17.4523,17.4934,52400.0
2010-01-14 11:10:00,25.49,25.49,25.38,25.39,74600.0,17.4934,17.4934,17.4179,17.4248,74600.0
2010-01-14 11:15:00,25.39,25.47,25.38,25.46,30200.0,17.4248,17.4797,17.4179,17.4728,30200.0
2010-01-14 11:20:00,25.46,25.48,25.42,25.46,54000.0,17.4728,17.4866,17.4454,17.4728,54000.0
2010-01-14 11:25:00,25.46,25.61,25.46,25.58,155200.0,17.4728,17.5758,17.4728,17.5552,155200.0
2010-01-14 11:30:00,25.58,25.62,25.57,25.61,50400.0,17.5552,17.5826,17.5483,17.5758,50400.0
2010-01-14 11:35:00,25.61,25.62,25.57,25.57,26800.0,17.5758,17.5826,17.5483,17.5483,26800.0
2010-01-14 11:40:00,25.56,25.57,25.54,25.56,11600.0,17.5415,17.5483,17.5277,17.5415,11600.0
2010-01-14 11:45:00,25.56,25.56,25.54,25.56,10200.0,17.5415,17.5415,17.5277,17.5415,10200.0
2010-01-14 11:50:00,25.56,25.59,25.53,25.59,28800.0,17.5415,17.5621,17.5209,17.5621,28800.0
2010-01-14 11:55:00,25.58,25.63,25.58,25.62,32200.0,17.5552,17.5895,17.5552,17.5826,32200.0
2010-01-14 12:00:00,25.62,25.62,25.6,25.6,8400.0,17.5826,17.5826,17.5689,17.5689,8400.0
2010-01-14 12:05:00,25.6,25.6,25.54,25.54,11800.0,17.5689,17.5689,17.5277,17.5277,11800.0
2010-01-14 12:10:00,25.54,25.59,25.54,25.58,35000.0,17.5277,17.5621,17.5277,17.5552,35000.0
2010-01-14 12:15:00,25.58,25.58,25.55,25.55,12200.0,17.5552,17.5552,17.5346,17.5346,12200.0
2010-01-14 12:20:00,25.54,25.56,25.53,25.55,12400.0,17.5277,17.5415,17.5209,17.5346,12400.0
2010-01-14 12:25:00,25.56,25.59,25.55,25.58,20200.0,17.5415,17.5621,17.5346,17.5552,20200.0
2010-01-14 12:30:00,25.58,25.66,25.58,25.65,31600.0,17.5552,17.6101,17.5552,17.6032,31600.0
2010-01-14 12:35:00,25.64,25.65,25.62,25.63,29400.0,17.5964,17.6032,17.5826,17.5895,29400.0
2010-01-14 12:40:00,25.63,25.64,25.6,25.6,18200.0,17.5895,17.5964,17.5689,17.5689,18200.0
2010-01-14 12:45:00,25.6,25.61,25.58,25.61,23400.0,17.5689,17.5758,17.5552,17.5758,23400.0
2010-01-14 12:50:00,25.61,25.63,25.6,25.61,23000.0,17.5758,17.5895,17.5689,17.5758,23000.0
2010-01-14 12:55:00,25.63,25.65,25.61,25.65,18200.0,17.5895,17.6032,17.5758,17.6032,18200.0
2010-01-14 13:00:00,25.66,25.66,25.63,25.63,18200.0,17.6101,17.6101,17.5895,17.5895,18200.0
2010-01-14 13:05:00,25.63,25.66,25.63,25.65,25600.0,17.5895,17.6101,17.5895,17.6032,25600.0
2010-01-14 13:10:00,25.65,25.71,25.65,25.71,17800.0,17.6032,17.6444,17.6032,17.6444,17800.0
2010-01-14 13:15:00,25.7,25.71,25.69,25.69,25000.0,17.6376,17.6444,17.6307,17.6307,25000.0
2010-01-14 13:20:00,25.69,25.7,25.66,25.68,33000.0,17.6307,17.6376,17.6101,17.6238,33000.0
2010-01-14 13:25:00,25.68,25.71,25.67,25.71,18000.0,17.6238,17.6444,17.617,17.6444,18000.0
2010-01-14 13:30:00,25.7,25.75,25.7,25.75,42800.0,17.6376,17.6719,17.6376,17.6719,42800.0
2010-01-14 13:35:00,25.75,25.83,25.75,25.83,59600.0,17.6719,17.7268,17.6719,17.7268,59600.0
2010-01-14 13:40:00,25.83,25.83,25.8,25.8,22400.0,17.7268,17.7268,17.7062,17.7062,22400.0
2010-01-14 13:45:00,25.8,25.81,25.77,25.77,27200.0,17.7062,17.713,17.6856,17.6856,27200.0
2010-01-14 13:50:00,25.77,25.81,25.77,25.81,47400.0,17.6856,17.713,17.6856,17.713,47400.0
2010-01-14 13:55:00,25.8,25.81,25.75,25.77,53800.0,17.7062,17.713,17.6719,17.6856,53800.0
2010-01-14 14:00:00,25.77,25.83,25.75,25.82,17000.0,17.6856,17.7268,17.6719,17.7199,17000.0
2010-01-14 14:05:00,25.81,25.82,25.78,25.78,43400.0,17.713,17.7199,17.6925,17.6925,43400.0
2010-01-14 14:10:00,25.79,25.79,25.75,25.77,53400.0,17.6993,17.6993,17.6719,17.6856,53400.0
2010-01-14 14:15:00,25.77,25.78,25.75,25.77,69600.0,17.6856,17.6925,17.6719,17.6856,69600.0
2010-01-14 14:20:00,25.77,25.78,25.76,25.77,51600.0,17.6856,17.6925,17.6787,17.6856,51600.0
2010-01-14 14:25:00,25.77,25.78,25.76,25.78,39400.0,17.6856,17.6925,17.6787,17.6925,39400.0
2010-01-14 14:30:00,25.79,25.8,25.77,25.79,20000.0,17.6993,17.7062,17.6856,17.6993,20000.0
2010-01-14 14:35:00,25.79,25.83,25.78,25.82,60600.0,17.6993,17.7268,17.6925,17.7199,60600.0
2010-01-14 14:40:00,25.83,25.86,25.82,25.84,61400.0,17.7268,17.7474,17.7199,17.7336,61400.0
2010-01-14 14:45:00,25.83,25.86,25.83,25.84,57000.0,17.7268,17.7474,17.7268,17.7336,57000.0
2010-01-14 14:50:00,25.84,25.84,25.81,25.84,44000.0,17.7336,17.7336,17.713,17.7336,44000.0
2010-01-14 14:55:00,25.85,25.86,25.82,25.83,30400.0,17.7405,17.7474,17.7199,17.7268,30400.0
2010-01-14 15:00:00,25.83,25.86,25.83,25.86,68400.0,17.7268,17.7474,17.7268,17.7474,68400.0
2010-01-14 15:05:00,25.86,25.88,25.83,25.88,97600.0,17.7474,17.7611,17.7268,17.7611,97600.0
2010-01-14 15:10:00,25.89,25.89,25.83,25.88,131400.0,17.7679,17.7679,17.7268,17.7611,131400.0
2010-01-14 15:15:00,25.88,25.9,25.86,25.87,89000.0,17.7611,17.7748,17.7474,17.7542,89000.0
2010-01-14 15:20:00,25.87,25.89,25.86,25.88,64600.0,17.7542,17.7679,17.7474,17.7611,64600.0
2010-01-14 15:25:00,25.88,25.88,25.82,25.82,95400.0,17.7611,17.7611,17.7199,17.7199,95400.0
2010-01-14 15:30:00,25.82,25.88,25.82,25.87,64000.0,17.7199,17.7611,17.7199,17.7542,64000.0
2010-01-14 15:35:00,25.87,25.88,25.77,25.82,131200.0,17.7542,17.7611,17.6856,17.7199,131200.0
2010-01-14 15:40:00,25.82,25.85,25.79,25.83,162800.0,17.7199,17.7405,17.6993,17.7268,162800.0
2010-01-14 15:45:00,25.82,25.88,25.82,25.84,136800.0,17.7199,17.7611,17.7199,17.7336,136800.0
2010-01-14 15:50:00,25.84,25.87,25.82,25.84,136000.0,17.7336,17.7542,17.7199,17.7336,136000.0
2010-01-14 15:55:00,25.83,25.84,25.8,25.83,223400.0,17.7268,17.7336,17.7062,17.7268,223400.0
2010-01-15 09:30:00,25.78,25.79,25.65,25.79,1008600.0,17.6925,17.6993,17.6032,17.6993,1008600.0
2010-01-15 09:35:00,25.78,25.83,25.77,25.77,75400.0,17.6925,17.7268,17.6856,17.6856,75400.0
2010-01-15 09:40:00,25.77,25.84,25.71,25.84,50400.0,17.6856,17.7336,17.6444,17.7336,50400.0
2010-01-15 09:45:00,25.83,25.86,25.78,25.78,57000.0,17.7268,17.7474,17.6925,17.6925,57000.0
2010-01-15 09:50:00,25.78,25.81,25.7,25.77,89600.0,17.6925,17.713,17.6376,17.6856,89600.0
2010-01-15 09:55:00,25.78,25.8,25.75,25.76,61800.0,17.6925,17.7062,17.6719,17.6787,61800.0
2010-01-15 10:00:00,25.77,25.77,25.7,25.75,151000.0,17.6856,17.6856,17.6376,17.6719,151000.0
2010-01-15 10:05:00,25.75,25.78,25.7,25.7,120800.0,17.6719,17.6925,17.6376,17.6376,120800.0
2010-01-15 10:10:00,25.72,25.77,25.72,25.75,32600.0,17.6513,17.6856,17.6513,17.6719,32600.0
2010-01-15 10:15:00,25.75,25.81,25.73,25.75,58200.0,17.6719,17.713,17.6581,17.6719,58200.0
2010-01-15 10:20:00,25.75,25.78,25.73,25.75,119200.0,17.6719,17.6925,17.6581,17.6719,119200.0
2010-01-15 10:25:00,25.75,25.77,25.67,25.68,49200.0,17.6719,17.6856,17.617,17.6238,49200.0
2010-01-15 10:30:00,25.66,25.67,25.63,25.64,44600.0,17.6101,17.617,17.5895,17.5964,44600.0
2010-01-15 10:35:00,25.65,25.68,25.63,25.65,51400.0,17.6032,17.6238,17.5895,17.6032,51400.0
2010-01-15 10:40:00,25.66,25.7,25.61,25.68,81800.0,17.6101,17.6376,17.5758,17.6238,81800.0
2010-01-15 10:45:00,25.68,25.68,25.6,25.66,33200.0,17.6238,17.6238,17.5689,17.6101,33200.0
2010-01-15 10:50:00,25.65,25.65,25.55,25.57,30800.0,17.6032,17.6032,17.5346,17.5483,30800.0
2010-01-15 10:55:00,25.58,25.63,25.56,25.6,31800.0,17.5552,17.5895,17.5415,17.5689,31800.0
2010-01-15 11:00:00,25.6,25.61,25.57,25.57,45400.0,17.5689,17.5758,17.5483,17.5483,45400.0
2010-01-15 11:05:00,25.58,25.61,25.57,25.6,41600.0,17.5552,17.5758,17.5483,17.5689,41600.0
2010-01-15 11:10:00,25.59,25.6,25.5,25.54,82000.0,17.5621,17.5689,17.5003,17.5277,82000.0
2010-01-15 11:15:00,25.54,25.58,25.52,25.57,29800.0,17.5277,17.5552,17.514,17.5483,29800.0
2010-01-15 11:20:00,25.57,25.59,25.55,25.57,72400.0,17.5483,17.5621,17.5346,17.5483,72400.0
2010-01-15 11:25:00,25.56,25.59,25.52,25.54,49600.0,17.5415,17.5621,17.514,17.5277,49600.0
2010-01-15 11:30:00,25.55,25.56,25.5,25.5,69800.0,17.5346,17.5415,17.5003,17.5003,69800.0
2010-01-15 11:35:00,25.5,25.55,25.49,25.53,48000.0,17.5003,17.5346,17.4934,17.5209,48000.0
2010-01-15 11:40:00,25.53,25.55,25.5,25.5,45200.0,17.5209,17.5346,17.5003,17.5003,45200.0
2010-01-15 11:45:00,25.5,25.53,25.5,25.53,25000.0,17.5003,17.5209,17.5003,17.5209,25000.0
2010-01-15 11:50:00,25.53,25.54,25.48,25.5,29000.0,17.5209,17.5277,17.4866,17.5003,29000.0
2010-01-15 11:55:00,25.5,25.5,25.46,25.49,28200.0,17.5003,17.5003,17.4728,17.4934,28200.0
2010-01-15 12:00:00,25.47,25.5,25.46,25.48,80400.0,17.4797,17.5003,17.4728,17.4866,80400.0
2010-01-15 12:05:00,25.48,25.5,25.47,25.49,31200.0,17.4866,17.5003,17.4797,17.4934,31200.0
2010-01-15 12:10:00,25.5,25.52,25.48,25.5,23000.0,17.5003,17.514,17.4866,17.5003,23000.0
2010-01-15 12:15:00,25.52,25.52,25.49,25.5,33400.0,17.514,17.514,17.4934,17.5003,33400.0
2010-01-15 12:20:00,25.52,25.52,25.47,25.49,15200.0,17.514,17.514,17.4797,17.4934,15200.0
2010-01-15 12:25:00,25.5,25.5,25.45,25.45,27800.0,17.5003,17.5003,17.466,17.466,27800.0
2010-01-15 12:30:00,25.45,25.48,25.45,25.46,29000.0,17.466,17.4866,17.466,17.4728,29000.0
2010-01-15 12:35:00,25.46,25.46,25.41,25.43,17800.0,17.4728,17.4728,17.4385,17.4523,17800.0
2010-01-15 12:40:00,25.42,25.43,25.36,25.36,49200.0,17.4454,17.4523,17.4042,17.4042,49200.0
2010-01-15 12:45:00,25.38,25.4,25.36,25.4,41000.0,17.4179,17.4317,17.4042,17.4317,41000.0
2010-01-15 12:50:00,25.39,25.4,25.34,25.38,41600.0,17.4248,17.4317,17.3905,17.4179,41600.0
2010-01-15 12:55:00,25.38,25.41,25.36,25.41,28800.0,17.4179,17.4385,17.4042,17.4385,28800.0
2010-01-15 13:00:00,25.4,25.42,25.37,25.38,52000.0,17.4317,17.4454,17.4111,17.4179,52000.0
2010-01-15 13:05:00,25.38,25.38,25.34,25.36,22400.0,17.4179,17.4179,17.3905,17.4042,22400.0
2010-01-15 13:10:00,25.36,25.4,25.36,25.39,25200.0,17.4042,17.4317,17.4042,17.4248,25200.0
2010-01-15 13:15:00,25.4,25.44,25.4,25.44,30600.0,17.4317,17.4591,17.4317,17.4591,30600.0
2010-01-15 13:20:00,25.44,25.46,25.41,25.43,39400.0,17.4591,17.4728,17.4385,17.4523,39400.0
2010-01-15 13:25:00,25.43,25.48,25.43,25.46,78600.0,17.4523,17.4866,17.4523,17.4728,78600.0
2010-01-15 13:30:00,25.45,25.51,25.45,25.49,51000.0,17.466,17.5072,17.466,17.4934,51000.0
2010-01-15 13:35:00,25.48,25.49,25.44,25.45,37000.0,17.4866,17.4934,17.4591,17.466,37000.0
2010-01-15 13:40:00,25.45,25.5,25.45,25.5,16000.0,17.466,17.5003,17.466,17.5003,16000.0
2010-01-15 13:45:00,25.5,25.55,25.5,25.52,34800.0,17.5003,17.5346,17.5003,17.514,34800.0
2010-01-15 13:50:00,25.52,25.53,25.5,25.5,24400.0,17.514,17.5209,17.5003,17.5003,24400.0
2010-01-15 13:55:00,25.5,25.55,25.5,25.53,47400.0,17.5003,17.5346,17.5003,17.5209,47400.0
2010-01-15 14:00:00,25.54,25.55,25.52,25.54,41800.0,17.5277,17.5346,17.514,17.5277,41800.0
2010-01-15 14:05:00,25.54,25.55,25.52,25.52,12400.0,17.5277,17.5346,17.514,17.514,12400.0
2010-01-15 14:10:00,25.52,25.56,25.52,25.54,26000.0,17.514,17.5415,17.514,17.5277,26000.0
2010-01-15 14:15:00,25.54,25.55,25.53,25.54,28600.0,17.5277,17.5346,17.5209,17.5277,28600.0
2010-01-15 14:20:00,25.54,25.54,25.5,25.5,17800.0,17.5277,17.5277,17.5003,17.5003,17800.0
2010-01-15 14:25:00,25.5,25.52,25.49,25.5,28400.0,17.5003,17.514,17.4934,17.5003,28400.0
2010-01-15 14:30:00,25.5,25.53,25.49,25.5,39000.0,17.5003,17.5209,17.4934,17.5003,39000.0
2010-01-15 14:35:00,25.5,25.52,25.48,25.49,42600.0,17.5003,17.514,17.4866,17.4934,42600.0
2010-01-15 14:40:00,25.48,25.49,25.46,25.48,44000.0,17.4866,17.4934,17.4728,17.4866,44000.0
2010-01-15 14:45:00,25.48,25.51,25.47,25.5,58400.0,17.4866,17.5072,17.4797,17.5003,58400.0
2010-01-15 14:50:00,25.5,25.52,25.49,25.5,115600.0,17.5003,17.514,17.4934,17.5003,115600.0
2010-01-15 14:55:00,25.5,25.53,25.5,25.52,82200.0,17.5003,17.5209,17.5003,17.514,82200.0
2010-01-15 15:00:00,25.52,25.55,25.5,25.55,53000.0,17.514,17.5346,17.5003,17.5346,53000.0
2010-01-15 15:05:00,25.54,25.54,25.5,25.52,77200.0,17.5277,17.5277,17.5003,17.514,77200.0
2010-01-15 15:10:00,25.51,25.55,25.5,25.52,58000.0,17.5072,17.5346,17.5003,17.514,58000.0
2010-01-15 15:15:00,25.52,25.6,25.52,25.6,74400.0,17.514,17.5689,17.514,17.5689,74400.0
2010-01-15 15:20:00,25.6,25.61,25.59,25.6,63200.0,17.5689,17.5758,17.5621,17.5689,63200.0
2010-01-15 15:25:00,25.59,25.61,25.57,25.57,32600.0,17.5621,17.5758,17.5483,17.5483,32600.0
2010-01-15 15:30:00,25.57,25.61,25.57,25.58,54600.0,17.5483,17.5758,17.5483,17.5552,54600.0
2010-01-15 15:35:00,25.59,25.63,25.58,25.63,67000.0,17.5621,17.5895,17.5552,17.5895,67000.0
2010-01-15 15:40:00,25.62,25.63,25.5,25.54,144800.0,17.5826,17.5895,17.5003,17.5277,144800.0
2010-01-15 15:45:00,25.54,25.55,25.52,25.54,87800.0,17.5277,17.5346,17.514,17.5277,87800.0
2010-01-15 15:50:00,25.54,25.57,25.53,25.55,108000.0,17.5277,17.5483,17.5209,17.5346,108000.0
2010-01-15 15:55:00,25.55,25.6,25.54,25.56,307800.0,17.5346,17.5689,17.5277,17.5415,307800.0
2010-01-19 09:30:00,25.62,25.65,25.47,25.51,205200.0,17.5826,17.6032,17.4797,17.5072,205200.0
2010-01-19 09:35:00,25.51,25.64,25.51,25.64,60200.0,17.5072,17.5964,17.5072,17.5964,60200.0
2010-01-19 09:40:00,25.64,25.73,25.61,25.73,105000.0,17.5964,17.6581,17.5758,17.6581,105000.0
2010-01-19 09:45:00,25.73,25.77,25.68,25.68,70400.0,17.6581,17.6856,17.6238,17.6238,70400.0
2010-01-19 09:50:00,25.68,25.75,25.66,25.74,116200.0,17.6238,17.6719,17.6101,17.665,116200.0
2010-01-19 09:55:00,25.74,25.75,25.74,25.74,69000.0,17.665,17.6719,17.665,17.665,69000.0
2010-01-19 10:00:00,25.75,25.81,25.74,25.79,169800.0,17.6719,17.713,17.665,17.6993,169800.0
2010-01-19 10:05:00,25.79,25.85,25.78,25.85,170200.0,17.6993,17.7405,17.6925,17.7405,170200.0
2010-01-19 10:10:00,25.85,25.92,25.85,25.92,129600.0,17.7405,17.7885,17.7405,17.7885,129600.0
2010-01-19 10:15:00,25.91,25.93,25.88,25.89,30800.0,17.7817,17.7954,17.7611,17.7679,30800.0
2010-01-19 10:20:00,25.89,25.91,25.87,25.87,40600.0,17.7679,17.7817,17.7542,17.7542,40600.0
2010-01-19 10:25:00,25.87,25.95,25.85,25.88,60600.0,17.7542,17.8091,17.7405,17.7611,60600.0
2010-01-19 10:30:00,25.89,25.98,25.89,25.98,39800.0,17.7679,17.8297,17.7679,17.8297,39800.0
2010-01-19 10:35:00,25.98,26.0,25.92,25.93,43000.0,17.8297,17.8434,17.7885,17.7954,43000.0
2010-01-19 10:40:00,25.92,25.99,25.92,25.98,20600.0,17.7885,17.8366,17.7885,17.8297,20600.0
2010-01-19 10:45:00,25.98,26.0,25.98,25.99,15000.0,17.8297,17.8434,17.8297,17.8366,15000.0
2010-01-19 10:50:00,25.98,26.02,25.96,26.0,91400.0,17.8297,17.8572,17.816,17.8434,91400.0
2010-01-19 10:55:00,26.0,26.0,25.97,25.98,85400.0,17.8434,17.8434,17.8228,17.8297,85400.0
2010-01-19 11:00:00,25.99,26.0,25.92,25.93,34200.0,17.8366,17.8434,17.7885,17.7954,34200.0
2010-01-19 11:05:00,25.91,25.98,25.9,25.97,26200.0,17.7817,17.8297,17.7748,17.8228,26200.0
2010-01-19 11:10:00,25.97,25.99,25.92,25.92,73200.0,17.8228,17.8366,17.7885,17.7885,73200.0
2010-01-19 11:15:00,25.92,25.92,25.89,25.89,35400.0,17.7885,17.7885,17.7679,17.7679,35400.0
2010-01-19 11:20:00,25.89,25.89,25.82,25.83,46800.0,17.7679,17.7679,17.7199,17.7268,46800.0
2010-01-19 11:25:00,25.83,25.83,25.75,25.8,56600.0,17.7268,17.7268,17.6719,17.7062,56600.0
2010-01-19 11:30:00,25.81,25.86,25.81,25.85,56000.0,17.713,17.7474,17.713,17.7405,56000.0
2010-01-19 11:35:00,25.86,25.88,25.81,25.82,50400.0,17.7474,17.7611,17.713,17.7199,50400.0
2010-01-19 11:40:00,25.81,25.86,25.8,25.86,35600.0,17.713,17.7474,17.7062,17.7474,35600.0
2010-01-19 11:45:00,25.88,26.06,25.88,26.01,163800.0,17.7611,17.8846,17.7611,17.8503,163800.0
2010-01-19 11:50:00,26.01,26.01,25.88,25.88,70800.0,17.8503,17.8503,17.7611,17.7611,70800.0
2010-01-19 11:55:00,25.88,25.9,25.79,25.79,36600.0,17.7611,17.7748,17.6993,17.6993,36600.0
2010-01-19 12:00:00,25.8,25.8,25.71,25.72,83600.0,17.7062,17.7062,17.6444,17.6513,83600.0
2010-01-19 12:05:00,25.71,25.73,25.68,25.68,58200.0,17.6444,17.6581,17.6238,17.6238,58200.0
2010-01-19 12:10:00,25.68,25.74,25.66,25.7,84200.0,17.6238,17.665,17.6101,17.6376,84200.0
2010-01-19 12:15:00,25.68,25.7,25.56,25.61,150600.0,17.6238,17.6376,17.5415,17.5758,150600.0
2010-01-19 12:20:00,25.61,25.68,25.57,25.57,134200.0,17.5758,17.6238,17.5483,17.5483,134200.0
2010-01-19 12:25:00,25.57,25.58,25.49,25.54,157600.0,17.5483,17.5552,17.4934,17.5277,157600.0
2010-01-19 12:30:00,25.54,25.59,25.53,25.59,70600.0,17.5277,17.5621,17.5209,17.5621,70600.0
2010-01-19 12:35:00,25.59,25.64,25.59,25.59,92200.0,17.5621,17.5964,17.5621,17.5621,92200.0
2010-01-19 12:40:00,25.59,25.65,25.58,25.64,34000.0,17.5621,17.6032,17.5552,17.5964,34000.0
2010-01-19 12:45:00,25.65,25.68,25.63,25.68,53800.0,17.6032,17.6238,17.5895,17.6238,53800.0
2010-01-19 12:50:00,25.68,25.69,25.67,25.68,42200.0,17.6238,17.6307,17.617,17.6238,42200.0
2010-01-19 12:55:00,25.68,25.69,25.62,25.64,62200.0,17.6238,17.6307,17.5826,17.5964,62200.0
2010-01-19 13:00:00,25.63,25.72,25.62,25.72,47400.0,17.5895,17.6513,17.5826,17.6513,47400.0
2010-01-19 13:05:00,25.72,25.73,25.67,25.67,38200.0,17.6513,17.6581,17.617,17.617,38200.0
2010-01-19 13:10:00,25.67,25.7,25.65,25.7,59600.0,17.617,17.6376,17.6032,17.6376,59600.0
2010-01-19 13:15:00,25.7,25.72,25.7,25.71,17800.0,17.6376,17.6513,17.6376,17.6444,17800.0
2010-01-19 13:20:00,25.72,25.72,25.7,25.72,9600.0,17.6513,17.6513,17.6376,17.6513,9600.0
2010-01-19 13:25:00,25.72,25.75,25.72,25.74,27000.0,17.6513,17.6719,17.6513,17.665,27000.0
2010-01-19 13:30:00,25.74,25.79,25.74,25.79,79600.0,17.665,17.6993,17.665,17.6993,79600.0
2010-01-19 13:35:00,25.79,25.81,25.75,25.77,223200.0,17.6993,17.713,17.6719,17.6856,223200.0
2010-01-19 13:40:00,25.77,25.78,25.74,25.75,35400.0,17.6856,17.6925,17.665,17.6719,35400.0
2010-01-19 13:45:00,25.75,25.76,25.75,25.75,21200.0,17.6719,17.6787,17.6719,17.6719,21200.0
2010-01-19 13:50:00,25.75,25.76,25.74,25.75,24600.0,17.6719,17.6787,17.665,17.6719,24600.0
2010-01-19 13:55:00,25.75,25.75,25.74,25.75,29200.0,17.6719,17.6719,17.665,17.6719,29200.0
2010-01-19 14:00:00,25.75,25.76,25.74,25.75,30600.0,17.6719,17.6787,17.665,17.6719,30600.0
2010-01-19 14:05:00,25.76,25.77,25.75,25.77,26800.0,17.6787,17.6856,17.6719,17.6856,26800.0
2010-01-19 14:10:00,25.76,25.79,25.75,25.77,25600.0,17.6787,17.6993,17.6719,17.6856,25600.0
2010-01-19 14:15:00,25.77,25.78,25.76,25.76,17200.0,17.6856,17.6925,17.6787,17.6787,17200.0
2010-01-19 14:20:00,25.77,25.79,25.77,25.77,22800.0,17.6856,17.6993,17.6856,17.6856,22800.0
2010-01-19 14:25:00,25.77,25.78,25.75,25.76,28000.0,17.6856,17.6925,17.6719,17.6787,28000.0
2010-01-19 14:30:00,25.77,25.78,25.75,25.75,20000.0,17.6856,17.6925,17.6719,17.6719,20000.0
2010-01-19 14:35:00,25.75,25.77,25.75,25.75,38400.0,17.6719,17.6856,17.6719,17.6719,38400.0
2010-01-19 14:40:00,25.75,25.75,25.74,25.75,19600.0,17.6719,17.6719,17.665,17.6719,19600.0
2010-01-19 14:45:00,25.75,25.78,25.75,25.77,35800.0,17.6719,17.6925,17.6719,17.6856,35800.0
2010-01-19 14:50:00,25.76,25.78,25.75,25.77,39200.0,17.6787,17.6925,17.6719,17.6856,39200.0
2010-01-19 14:55:00,25.78,25.8,25.77,25.79,50400.0,17.6925,17.7062,17.6856,17.6993,50400.0
2010-01-19 15:00:00,25.79,25.81,25.77,25.78,45400.0,17.6993,17.713,17.6856,17.6925,45400.0
2010-01-19 15:05:00,25.78,25.79,25.76,25.78,35200.0,17.6925,17.6993,17.6787,17.6925,35200.0
2010-01-19 15:10:00,25.8,25.85,25.8,25.85,28200.0,17.7062,17.7405,17.7062,17.7405,28200.0
2010-01-19 15:15:00,25.84,25.85,25.81,25.84,39200.0,17.7336,17.7405,17.713,17.7336,39200.0
2010-01-19 15:20:00,25.84,25.89,25.83,25.88,68800.0,17.7336,17.7679,17.7268,17.7611,68800.0
2010-01-19 15:25:00,25.89,25.91,25.86,25.89,72800.0,17.7679,17.7817,17.7474,17.7679,72800.0
2010-01-19 15:30:00,25.9,25.9,25.86,25.88,62600.0,17.7748,17.7748,17.7474,17.7611,62600.0
2010-01-19 15:35:00,25.86,25.9,25.86,25.89,53600.0,17.7474,17.7748,17.7474,17.7679,53600.0
2010-01-19 15:40:00,25.89,25.93,25.88,25.93,146400.0,17.7679,17.7954,17.7611,17.7954,146400.0
2010-01-19 15:45:00,25.93,25.97,25.92,25.97,125600.0,17.7954,17.8228,17.7885,17.8228,125600.0
2010-01-19 15:50:00,25.97,26.03,25.95,25.98,240200.0,17.8228,17.864,17.8091,17.8297,240200.0
2010-01-19 15:55:00,25.98,26.08,25.98,26.05,674600.0,17.8297,17.8983,17.8297,17.8778,674600.0
2010-01-20 09:30:00,25.89,25.89,25.64,25.65,157400.0,17.7679,17.7679,17.5964,17.6032,157400.0
2010-01-20 09:35:00,25.65,25.74,25.64,25.68,92200.0,17.6032,17.665,17.5964,17.6238,92200.0
2010-01-20 09:40:00,25.66,25.68,25.55,25.55,122200.0,17.6101,17.6238,17.5346,17.5346,122200.0
2010-01-20 09:45:00,25.55,25.59,25.49,25.55,123800.0,17.5346,17.5621,17.4934,17.5346,123800.0
2010-01-20 09:50:00,25.55,25.6,25.5,25.51,68000.0,17.5346,17.5689,17.5003,17.5072,68000.0
2010-01-20 09:55:00,25.51,25.53,25.45,25.46,128000.0,17.5072,17.5209,17.466,17.4728,128000.0
2010-01-20 10:00:00,25.45,25.52,25.45,25.46,165000.0,17.466,17.514,17.466,17.4728,165000.0
2010-01-20 10:05:00,25.48,25.53,25.4,25.52,113000.0,17.4866,17.5209,17.4317,17.514,113000.0
2010-01-20 10:10:00,25.5,25.56,25.49,25.53,64200.0,17.5003,17.5415,17.4934,17.5209,64200.0
2010-01-20 10:15:00,25.53,25.56,25.5,25.54,33400.0,17.5209,17.5415,17.5003,17.5277,33400.0
2010-01-20 10:20:00,25.53,25.57,25.5,25.51,70200.0,17.5209,17.5483,17.5003,17.5072,70200.0
2010-01-20 10:25:00,25.52,25.54,25.49,25.5,50200.0,17.514,17.5277,17.4934,17.5003,50200.0
2010-01-20 10:30:00,25.5,25.57,25.49,25.52,68000.0,17.5003,17.5483,17.4934,17.514,68000.0
2010-01-20 10:35:00,25.53,25.54,25.5,25.53,40600.0,17.5209,17.5277,17.5003,17.5209,40600.0
2010-01-20 10:40:00,25.52,25.53,25.5,25.5,63000.0,17.514,17.5209,17.5003,17.5003,63000.0
2010-01-20 10:45:00,25.5,25.52,25.49,25.5,99200.0,17.5003,17.514,17.4934,17.5003,99200.0
2010-01-20 10:50:00,25.5,25.52,25.5,25.51,150800.0,17.5003,17.514,17.5003,17.5072,150800.0
2010-01-20 10:55:00,25.51,25.55,25.5,25.52,71000.0,17.5072,17.5346,17.5003,17.514,71000.0
2010-01-20 11:00:00,25.52,25.54,25.47,25.48,86000.0,17.514,17.5277,17.4797,17.4866,86000.0
2010-01-20 11:05:00,25.49,25.49,25.4,25.42,81000.0,17.4934,17.4934,17.4317,17.4454,81000.0
2010-01-20 11:10:00,25.41,25.44,25.4,25.41,38400.0,17.4385,17.4591,17.4317,17.4385,38400.0
2010-01-20 11:15:00,25.42,25.43,25.4,25.43,77600.0,17.4454,17.4523,17.4317,17.4523,77600.0
2010-01-20 11:20:00,25.43,25.45,25.42,25.43,76000.0,17.4523,17.466,17.4454,17.4523,76000.0
2010-01-20 11:25:00,25.43,25.46,25.4,25.45,97800.0,17.4523,17.4728,17.4317,17.466,97800.0
2010-01-20 11:30:00,25.46,25.46,25.42,25.43,51400.0,17.4728,17.4728,17.4454,17.4523,51400.0
2010-01-20 11:35:00,25.43,25.44,25.4,25.4,43600.0,17.4523,17.4591,17.4317,17.4317,43600.0
2010-01-20 11:40:00,25.4,25.43,25.4,25.43,54000.0,17.4317,17.4523,17.4317,17.4523,54000.0
2010-01-20 11:45:00,25.43,25.43,25.38,25.42,57000.0,17.4523,17.4523,17.4179,17.4454,57000.0
2010-01-20 11:50:00,25.41,25.42,25.38,25.39,71000.0,17.4385,17.4454,17.4179,17.4248,71000.0
2010-01-20 11:55:00,25.39,25.43,25.39,25.4,37200.0,17.4248,17.4523,17.4248,17.4317,37200.0
2010-01-20 12:00:00,25.4,25.43,25.39,25.43,34400.0,17.4317,17.4523,17.4248,17.4523,34400.0
2010-01-20 12:05:00,25.43,25.49,25.42,25.43,29200.0,17.4523,17.4934,17.4454,17.4523,29200.0
2010-01-20 12:10:00,25.43,25.48,25.43,25.48,37800.0,17.4523,17.4866,17.4523,17.4866,37800.0
2010-01-20 12:15:00,25.48,25.55,25.48,25.53,27600.0,17.4866,17.5346,17.4866,17.5209,27600.0
2010-01-20 12:20:00,25.53,25.54,25.5,25.53,26600.0,17.5209,17.5277,17.5003,17.5209,26600.0
2010-01-20 12:25:00,25.53,25.55,25.53,25.54,21000.0,17.5209,17.5346,17.5209,17.5277,21000.0
2010-01-20 12:30:00,25.54,25.56,25.53,25.54,24200.0,17.5277,17.5415,17.5209,17.5277,24200.0
2010-01-20 12:35:00,25.54,25.54,25.5,25.53,25200.0,17.5277,17.5277,17.5003,17.5209,25200.0
2010-01-20 12:40:00,25.52,25.52,25.48,25.48,23800.0,17.514,17.514,17.4866,17.4866,23800.0
2010-01-20 12:45:00,25.48,25.5,25.48,25.49,21600.0,17.4866,17.5003,17.4866,17.4934,21600.0
2010-01-20 12:50:00,25.49,25.52,25.49,25.5,12800.0,17.4934,17.514,17.4934,17.5003,12800.0
2010-01-20 12:55:00,25.49,25.5,25.44,25.47,36000.0,17.4934,17.5003,17.4591,17.4797,36000.0
2010-01-20 13:00:00,25.48,25.51,25.47,25.5,34200.0,17.4866,17.5072,17.4797,17.5003,34200.0
2010-01-20 13:05:00,25.5,25.5,25.47,25.49,25000.0,17.5003,17.5003,17.4797,17.4934,25000.0
2010-01-20 13:10:00,25.49,25.5,25.45,25.49,25600.0,17.4934,17.5003,17.466,17.4934,25600.0
2010-01-20 13:15:00,25.49,25.52,25.47,25.52,30000.0,17.4934,17.514,17.4797,17.514,30000.0
2010-01-20 13:20:00,25.51,25.53,25.5,25.52,14000.0,17.5072,17.5209,17.5003,17.514,14000.0
2010-01-20 13:25:00,25.5,25.55,25.5,25.54,19000.0,17.5003,17.5346,17.5003,17.5277,19000.0
2010-01-20 13:30:00,25.54,25.56,25.53,25.56,22600.0,17.5277,17.5415,17.5209,17.5415,22600.0
2010-01-20 13:35:00,25.55,25.56,25.53,25.54,30400.0,17.5346,17.5415,17.5209,17.5277,30400.0
2010-01-20 13:40:00,25.55,25.55,25.53,25.53,18000.0,17.5346,17.5346,17.5209,17.5209,18000.0
2010-01-20 13:45:00,25.53,25.58,25.53,25.55,26800.0,17.5209,17.5552,17.5209,17.5346,26800.0
2010-01-20 13:50:00,25.55,25.55,25.51,25.54,33000.0,17.5346,17.5346,17.5072,17.5277,33000.0
2010-01-20 13:55:00,25.54,25.54,25.51,25.52,28000.0,17.5277,17.5277,17.5072,17.514,28000.0
2010-01-20 14:00:00,25.52,25.61,25.52,25.58,19200.0,17.514,17.5758,17.514,17.5552,19200.0
2010-01-20 14:05:00,25.58,25.58,25.55,25.57,24600.0,17.5552,17.5552,17.5346,17.5483,24600.0
2010-01-20 14:10:00,25.57,25.59,25.56,25.58,24200.0,17.5483,17.5621,17.5415,17.5552,24200.0
2010-01-20 14:15:00,25.57,25.59,25.56,25.58,44200.0,17.5483,17.5621,17.5415,17.5552,44200.0
2010-01-20 14:20:00,25.58,25.58,25.56,25.57,37200.0,17.5552,17.5552,17.5415,17.5483,37200.0
2010-01-20 14:25:00,25.56,25.58,25.54,25.55,52400.0,17.5415,17.5552,17.5277,17.5346,52400.0
2010-01-20 14:30:00,25.55,25.56,25.54,25.56,44000.0,17.5346,17.5415,17.5277,17.5415,44000.0
2010-01-20 14:35:00,25.56,25.6,25.55,25.56,74000.0,17.5415,17.5689,17.5346,17.5415,74000.0
2010-01-20 14:40:00,25.56,25.58,25.55,25.57,36600.0,17.5415,17.5552,17.5346,17.5483,36600.0
2010-01-20 14:45:00,25.57,25.6,25.57,25.57,84400.0,17.5483,17.5689,17.5483,17.5483,84400.0
2010-01-20 14:50:00,25.57,25.6,25.57,25.58,35400.0,17.5483,17.5689,17.5483,17.5552,35400.0
2010-01-20 14:55:00,25.58,25.6,25.53,25.54,71600.0,17.5552,17.5689,17.5209,17.5277,71600.0
2010-01-20 15:00:00,25.54,25.56,25.53,25.56,66000.0,17.5277,17.5415,17.5209,17.5415,66000.0
2010-01-20 15:05:00,25.55,25.55,25.51,25.52,44400.0,17.5346,17.5346,17.5072,17.514,44400.0
2010-01-20 15:10:00,25.52,25.56,25.52,25.54,37000.0,17.514,17.5415,17.514,17.5277,37000.0
2010-01-20 15:15:00,25.54,25.57,25.54,25.57,34400.0,17.5277,17.5483,17.5277,17.5483,34400.0
2010-01-20 15:20:00,25.56,25.64,25.56,25.58,62800.0,17.5415,17.5964,17.5415,17.5552,62800.0
2010-01-20 15:25:00,25.58,25.59,25.56,25.58,52800.0,17.5552,17.5621,17.5415,17.5552,52800.0
2010-01-20 15:30:00,25.58,25.6,25.53,25.54,67400.0,17.5552,17.5689,17.5209,17.5277,67400.0
2010-01-20 15:35:00,25.54,25.59,25.53,25.58,83200.0,17.5277,17.5621,17.5209,17.5552,83200.0
2010-01-20 15:40:00,25.58,25.6,25.56,25.58,148600.0,17.5552,17.5689,17.5415,17.5552,148600.0
2010-01-20 15:45:00,25.58,25.58,25.55,25.56,130000.0,17.5552,17.5552,17.5346,17.5415,130000.0
2010-01-20 15:50:00,25.57,25.59,25.53,25.54,211200.0,17.5483,17.5621,17.5209,17.5277,211200.0
2010-01-20 15:55:00,25.54,25.58,25.54,25.56,247000.0,17.5277,17.5552,17.5277,17.5415,247000.0
2010-01-21 09:30:00,25.75,25.75,25.65,25.71,140200.0,17.6719,17.6719,17.6032,17.6444,140200.0
2010-01-21 09:35:00,25.74,25.77,25.6,25.69,95200.0,17.665,17.6856,17.5689,17.6307,95200.0
2010-01-21 09:40:00,25.69,25.69,25.57,25.58,53200.0,17.6307,17.6307,17.5483,17.5552,53200.0
2010-01-21 09:45:00,25.57,25.58,25.48,25.53,80600.0,17.5483,17.5552,17.4866,17.5209,80600.0
2010-01-21 09:50:00,25.54,25.57,25.5,25.52,65000.0,17.5277,17.5483,17.5003,17.514,65000.0
2010-01-21 09:55:00,25.52,25.52,25.45,25.48,67600.0,17.514,17.514,17.466,17.4866,67600.0
2010-01-21 10:00:00,25.49,25.58,25.43,25.53,57000.0,17.4934,17.5552,17.4523,17.5209,57000.0
2010-01-21 10:05:00,25.55,25.58,25.49,25.52,80200.0,17.5346,17.5552,17.4934,17.514,80200.0
2010-01-21 10:10:00,25.52,25.65,25.5,25.5,96400.0,17.514,17.6032,17.5003,17.5003,96400.0
2010-01-21 10:15:00,25.5,25.56,25.5,25.56,28600.0,17.5003,17.5415,17.5003,17.5415,28600.0
2010-01-21 10:20:00,25.55,25.56,25.41,25.45,91000.0,17.5346,17.5415,17.4385,17.466,91000.0
2010-01-21 10:25:00,25.43,25.5,25.38,25.41,206600.0,17.4523,17.5003,17.4179,17.4385,206600.0
2010-01-21 10:30:00,25.4,25.47,25.31,25.33,135600.0,17.4317,17.4797,17.3699,17.3836,135600.0
2010-01-21 10:35:00,25.33,25.39,25.29,25.32,103600.0,17.3836,17.4248,17.3562,17.3768,103600.0
2010-01-21 10:40:00,25.33,25.34,25.3,25.32,77400.0,17.3836,17.3905,17.363,17.3768,77400.0
2010-01-21 10:45:00,25.33,25.39,25.31,25.39,139200.0,17.3836,17.4248,17.3699,17.4248,139200.0
2010-01-21 10:50:00,25.39,25.41,25.35,25.36,64200.0,17.4248,17.4385,17.3974,17.4042,64200.0
2010-01-21 10:55:00,25.36,25.42,25.35,25.38,43000.0,17.4042,17.4454,17.3974,17.4179,43000.0
2010-01-21 11:00:00,25.38,25.43,25.35,25.38,56600.0,17.4179,17.4523,17.3974,17.4179,56600.0
2010-01-21 11:05:00,25.38,25.38,25.25,25.29,134000.0,17.4179,17.4179,17.3287,17.3562,134000.0
2010-01-21 11:10:00,25.3,25.32,25.25,25.31,100200.0,17.363,17.3768,17.3287,17.3699,100200.0
2010-01-21 11:15:00,25.31,25.35,25.27,25.34,89400.0,17.3699,17.3974,17.3424,17.3905,89400.0
2010-01-21 11:20:00,25.34,25.34,25.28,25.32,33600.0,17.3905,17.3905,17.3493,17.3768,33600.0
2010-01-21 11:25:00,25.32,25.33,25.26,25.32,52600.0,17.3768,17.3836,17.3356,17.3768,52600.0
2010-01-21 11:30:00,25.31,25.34,25.23,25.26,78200.0,17.3699,17.3905,17.315,17.3356,78200.0
2010-01-21 11:35:00,25.25,25.27,25.12,25.2,130800.0,17.3287,17.3424,17.2395,17.2944,130800.0
2010-01-21 11:40:00,25.2,25.21,25.05,25.09,209600.0,17.2944,17.3013,17.1915,17.2189,209600.0
2010-01-21 11:45:00,25.1,25.18,25.06,25.13,189000.0,17.2258,17.2807,17.1983,17.2464,189000.0
2010-01-21 11:50:00,25.11,25.23,25.09,25.18,158800.0,17.2326,17.315,17.2189,17.2807,158800.0
2010-01-21 11:55:00,25.17,25.18,25.08,25.09,240600.0,17.2738,17.2807,17.2121,17.2189,240600.0
2010-01-21 12:00:00,25.1,25.18,25.08,25.09,111800.0,17.2258,17.2807,17.2121,17.2189,111800.0
2010-01-21 12:05:00,25.1,25.18,25.08,25.1,87000.0,17.2258,17.2807,17.2121,17.2258,87000.0
2010-01-21 12:10:00,25.09,25.23,25.09,25.2,83600.0,17.2189,17.315,17.2189,17.2944,83600.0
2010-01-21 12:15:00,25.2,25.2,25.1,25.14,71000.0,17.2944,17.2944,17.2258,17.2532,71000.0
2010-01-21 12:20:00,25.16,25.18,25.13,25.13,37600.0,17.267,17.2807,17.2464,17.2464,37600.0
2010-01-21 12:25:00,25.13,25.19,25.13,25.13,41200.0,17.2464,17.2875,17.2464,17.2464,41200.0
2010-01-21 12:30:00,25.13,25.14,25.1,25.13,89600.0,17.2464,17.2532,17.2258,17.2464,89600.0
2010-01-21 12:35:00,25.13,25.23,25.11,25.19,60000.0,17.2464,17.315,17.2326,17.2875,60000.0
2010-01-21 12:40:00,25.18,25.2,25.16,25.18,31200.0,17.2807,17.2944,17.267,17.2807,31200.0
2010-01-21 12:45:00,25.18,25.2,25.14,25.14,36000.0,17.2807,17.2944,17.2532,17.2532,36000.0
2010-01-21 12:50:00,25.14,25.2,25.11,25.16,83600.0,17.2532,17.2944,17.2326,17.267,83600.0
2010-01-21 12:55:00,25.16,25.21,25.15,25.18,34200.0,17.267,17.3013,17.2601,17.2807,34200.0
2010-01-21 13:00:00,25.18,25.22,25.15,25.21,79800.0,17.2807,17.3081,17.2601,17.3013,79800.0
2010-01-21 13:05:00,25.21,25.25,25.16,25.2,79200.0,17.3013,17.3287,17.267,17.2944,79200.0
2010-01-21 13:10:00,25.2,25.24,25.18,25.22,30400.0,17.2944,17.3219,17.2807,17.3081,30400.0
2010-01-21 13:15:00,25.21,25.24,25.2,25.2,17800.0,17.3013,17.3219,17.2944,17.2944,17800.0
2010-01-21 13:20:00,25.2,25.28,25.18,25.26,39400.0,17.2944,17.3493,17.2807,17.3356,39400.0
2010-01-21 13:25:00,25.25,25.31,25.21,25.25,178400.0,17.3287,17.3699,17.3013,17.3287,178400.0
2010-01-21 13:30:00,25.27,25.41,25.25,25.41,73000.0,17.3424,17.4385,17.3287,17.4385,73000.0
2010-01-21 13:35:00,25.41,25.41,25.36,25.38,41600.0,17.4385,17.4385,17.4042,17.4179,41600.0
2010-01-21 13:40:00,25.37,25.38,25.27,25.36,55800.0,17.4111,17.4179,17.3424,17.4042,55800.0
2010-01-21 13:45:00,25.36,25.36,25.3,25.33,38600.0,17.4042,17.4042,17.363,17.3836,38600.0
2010-01-21 13:50:00,25.32,25.34,25.3,25.34,37000.0,17.3768,17.3905,17.363,17.3905,37000.0
2010-01-21 13:55:00,25.33,25.37,25.31,25.37,28400.0,17.3836,17.4111,17.3699,17.4111,28400.0
2010-01-21 14:00:00,25.36,25.4,25.33,25.33,46200.0,17.4042,17.4317,17.3836,17.3836,46200.0
2010-01-21 14:05:00,25.33,25.36,25.31,25.36,56600.0,17.3836,17.4042,17.3699,17.4042,56600.0
2010-01-21 14:10:00,25.37,25.38,25.35,25.38,76200.0,17.4111,17.4179,17.3974,17.4179,76200.0
2010-01-21 14:15:00,25.38,25.43,25.36,25.38,43400.0,17.4179,17.4523,17.4042,17.4179,43400.0
2010-01-21 14:20:00,25.39,25.4,25.32,25.4,128200.0,17.4248,17.4317,17.3768,17.4317,128200.0
2010-01-21 14:25:00,25.4,25.5,25.4,25.49,80600.0,17.4317,17.5003,17.4317,17.4934,80600.0
2010-01-21 14:30:00,25.48,25.55,25.48,25.5,103400.0,17.4866,17.5346,17.4866,17.5003,103400.0
2010-01-21 14:35:00,25.49,25.51,25.43,25.45,83400.0,17.4934,17.5072,17.4523,17.466,83400.0
2010-01-21 14:40:00,25.45,25.5,25.39,25.42,54600.0,17.466,17.5003,17.4248,17.4454,54600.0
2010-01-21 14:45:00,25.43,25.45,25.37,25.4,61800.0,17.4523,17.466,17.4111,17.4317,61800.0
2010-01-21 14:50:00,25.4,25.4,25.3,25.34,66000.0,17.4317,17.4317,17.363,17.3905,66000.0
2010-01-21 14:55:00,25.33,25.38,25.32,25.34,34000.0,17.3836,17.4179,17.3768,17.3905,34000.0
2010-01-21 15:00:00,25.34,25.35,25.24,25.25,70400.0,17.3905,17.3974,17.3219,17.3287,70400.0
2010-01-21 15:05:00,25.25,25.29,25.24,25.27,141600.0,17.3287,17.3562,17.3219,17.3424,141600.0
2010-01-21 15:10:00,25.28,25.28,25.23,25.26,144000.0,17.3493,17.3493,17.315,17.3356,144000.0
2010-01-21 15:15:00,25.25,25.31,25.23,25.26,88800.0,17.3287,17.3699,17.315,17.3356,88800.0
2010-01-21 15:20:00,25.26,25.3,25.21,25.29,91400.0,17.3356,17.363,17.3013,17.3562,91400.0
2010-01-21 15:25:00,25.28,25.31,25.24,25.28,132600.0,17.3493,17.3699,17.3219,17.3493,132600.0
2010-01-21 15:30:00,25.28,25.32,25.26,25.28,104400.0,17.3493,17.3768,17.3356,17.3493,104400.0
2010-01-21 15:35:00,25.29,25.29,25.18,25.25,232800.0,17.3562,17.3562,17.2807,17.3287,232800.0
2010-01-21 15:40:00,25.24,25.31,25.24,25.29,185800.0,17.3219,17.3699,17.3219,17.3562,185800.0
2010-01-21 15:45:00,25.28,25.36,25.28,25.31,177800.0,17.3493,17.4042,17.3493,17.3699,177800.0
2010-01-21 15:50:00,25.3,25.31,25.24,25.25,281400.0,17.363,17.3699,17.3219,17.3287,281400.0
2010-01-21 15:55:00,25.26,25.28,25.2,25.22,451800.0,17.3356,17.3493,17.2944,17.3081,451800.0
2010-01-22 09:30:00,25.15,25.25,25.07,25.21,256600.0,17.2601,17.3287,17.2052,17.3013,256600.0
2010-01-22 09:35:00,25.18,25.24,25.06,25.16,124000.0,17.2807,17.3219,17.1983,17.267,124000.0
2010-01-22 09:40:00,25.16,25.18,25.0,25.03,234000.0,17.267,17.2807,17.1572,17.1777,234000.0
2010-01-22 09:45:00,25.04,25.15,24.99,25.14,130800.0,17.1846,17.2601,17.1503,17.2532,130800.0
2010-01-22 09:50:00,25.14,25.22,25.11,25.17,96600.0,17.2532,17.3081,17.2326,17.2738,96600.0
2010-01-22 09:55:00,25.17,25.2,25.14,25.14,97600.0,17.2738,17.2944,17.2532,17.2532,97600.0
2010-01-22 10:00:00,25.14,25.21,25.03,25.07,222200.0,17.2532,17.3013,17.1777,17.2052,222200.0
2010-01-22 10:05:00,25.07,25.13,25.03,25.07,137600.0,17.2052,17.2464,17.1777,17.2052,137600.0
2010-01-22 10:10:00,25.07,25.13,25.02,25.06,121000.0,17.2052,17.2464,17.1709,17.1983,121000.0
2010-01-22 10:15:00,25.06,25.07,24.97,25.0,192000.0,17.1983,17.2052,17.1366,17.1572,192000.0
2010-01-22 10:20:00,24.99,25.02,24.95,24.97,100400.0,17.1503,17.1709,17.1228,17.1366,100400.0
2010-01-22 10:25:00,24.97,25.08,24.95,25.08,146800.0,17.1366,17.2121,17.1228,17.2121,146800.0
2010-01-22 10:30:00,25.09,25.11,25.02,25.04,84800.0,17.2189,17.2326,17.1709,17.1846,84800.0
2010-01-22 10:35:00,25.05,25.09,25.03,25.06,48000.0,17.1915,17.2189,17.1777,17.1983,48000.0
2010-01-22 10:40:00,25.07,25.16,25.07,25.1,74000.0,17.2052,17.267,17.2052,17.2258,74000.0
2010-01-22 10:45:00,25.1,25.12,25.05,25.07,90200.0,17.2258,17.2395,17.1915,17.2052,90200.0
2010-01-22 10:50:00,25.08,25.18,25.08,25.18,45600.0,17.2121,17.2807,17.2121,17.2807,45600.0
2010-01-22 10:55:00,25.18,25.3,25.14,25.29,90800.0,17.2807,17.363,17.2532,17.3562,90800.0
2010-01-22 11:00:00,25.28,25.31,25.23,25.23,57800.0,17.3493,17.3699,17.315,17.315,57800.0
2010-01-22 11:05:00,25.23,25.25,25.16,25.16,27600.0,17.315,17.3287,17.267,17.267,27600.0
2010-01-22 11:10:00,25.16,25.22,25.13,25.22,132600.0,17.267,17.3081,17.2464,17.3081,132600.0
2010-01-22 11:15:00,25.21,25.22,25.16,25.16,92600.0,17.3013,17.3081,17.267,17.267,92600.0
2010-01-22 11:20:00,25.16,25.21,25.14,25.14,41200.0,17.267,17.3013,17.2532,17.2532,41200.0
2010-01-22 11:25:00,25.14,25.2,25.13,25.18,55200.0,17.2532,17.2944,17.2464,17.2807,55200.0
2010-01-22 11:30:00,25.19,25.2,25.17,25.2,51600.0,17.2875,17.2944,17.2738,17.2944,51600.0
2010-01-22 11:35:00,25.2,25.21,25.13,25.16,80000.0,17.2944,17.3013,17.2464,17.267,80000.0
2010-01-22 11:40:00,25.16,25.2,25.11,25.18,79400.0,17.267,17.2944,17.2326,17.2807,79400.0
2010-01-22 11:45:00,25.17,25.18,25.12,25.16,68400.0,17.2738,17.2807,17.2395,17.267,68400.0
2010-01-22 11:50:00,25.17,25.2,25.16,25.18,39000.0,17.2738,17.2944,17.267,17.2807,39000.0
2010-01-22 11:55:00,25.18,25.18,25.16,25.18,70600.0,17.2807,17.2807,17.267,17.2807,70600.0
2010-01-22 12:00:00,25.17,25.22,25.15,25.17,89600.0,17.2738,17.3081,17.2601,17.2738,89600.0
2010-01-22 12:05:00,25.18,25.18,25.14,25.17,78200.0,17.2807,17.2807,17.2532,17.2738,78200.0
2010-01-22 12:10:00,25.17,25.17,25.11,25.16,44600.0,17.2738,17.2738,17.2326,17.267,44600.0
2010-01-22 12:15:00,25.15,25.17,25.12,25.16,38200.0,17.2601,17.2738,17.2395,17.267,38200.0
2010-01-22 12:20:00,25.16,25.18,25.14,25.15,46000.0,17.267,17.2807,17.2532,17.2601,46000.0
2010-01-22 12:25:00,25.15,25.18,25.13,25.17,43400.0,17.2601,17.2807,17.2464,17.2738,43400.0
2010-01-22 12:30:00,25.18,25.24,25.15,25.24,36600.0,17.2807,17.3219,17.2601,17.3219,36600.0
2010-01-22 12:35:00,25.23,25.25,25.2,25.21,29600.0,17.315,17.3287,17.2944,17.3013,29600.0
2010-01-22 12:40:00,25.21,25.22,25.14,25.15,31200.0,17.3013,17.3081,17.2532,17.2601,31200.0
2010-01-22 12:45:00,25.16,25.16,25.13,25.14,56000.0,17.267,17.267,17.2464,17.2532,56000.0
2010-01-22 12:50:00,25.14,25.16,25.11,25.15,80400.0,17.2532,17.267,17.2326,17.2601,80400.0
2010-01-22 12:55:00,25.15,25.16,25.13,25.15,52400.0,17.2601,17.267,17.2464,17.2601,52400.0
2010-01-22 13:00:00,25.14,25.16,25.1,25.1,44400.0,17.2532,17.267,17.2258,17.2258,44400.0
2010-01-22 13:05:00,25.1,25.15,25.09,25.15,32200.0,17.2258,17.2601,17.2189,17.2601,32200.0
2010-01-22 13:10:00,25.15,25.15,25.14,25.15,47200.0,17.2601,17.2601,17.2532,17.2601,47200.0
2010-01-22 13:15:00,25.15,25.16,25.13,25.13,76400.0,17.2601,17.267,17.2464,17.2464,76400.0
2010-01-22 13:20:00,25.14,25.16,25.11,25.11,50600.0,17.2532,17.267,17.2326,17.2326,50600.0
2010-01-22 13:25:00,25.11,25.15,25.1,25.14,59200.0,17.2326,17.2601,17.2258,17.2532,59200.0
2010-01-22 13:30:00,25.14,25.17,25.11,25.13,45400.0,17.2532,17.2738,17.2326,17.2464,45400.0
2010-01-22 13:35:00,25.13,25.14,25.05,25.05,77600.0,17.2464,17.2532,17.1915,17.1915,77600.0
2010-01-22 13:40:00,25.04,25.08,25.0,25.08,57400.0,17.1846,17.2121,17.1572,17.2121,57400.0
2010-01-22 13:45:00,25.09,25.1,25.05,25.08,44600.0,17.2189,17.2258,17.1915,17.2121,44600.0
2010-01-22 13:50:00,25.08,25.11,25.05,25.05,41400.0,17.2121,17.2326,17.1915,17.1915,41400.0
2010-01-22 13:55:00,25.05,25.07,25.0,25.07,74000.0,17.1915,17.2052,17.1572,17.2052,74000.0
2010-01-22 14:00:00,25.07,25.1,25.03,25.05,35600.0,17.2052,17.2258,17.1777,17.1915,35600.0
2010-01-22 14:05:00,25.05,25.05,25.01,25.03,28600.0,17.1915,17.1915,17.164,17.1777,28600.0
2010-01-22 14:10:00,25.01,25.1,24.99,25.09,66200.0,17.164,17.2258,17.1503,17.2189,66200.0
2010-01-22 14:15:00,25.09,25.1,25.06,25.08,19600.0,17.2189,17.2258,17.1983,17.2121,19600.0
2010-01-22 14:20:00,25.07,25.12,25.06,25.07,29400.0,17.2052,17.2395,17.1983,17.2052,29400.0
2010-01-22 14:25:00,25.07,25.09,25.02,25.03,59200.0,17.2052,17.2189,17.1709,17.1777,59200.0
2010-01-22 14:30:00,25.03,25.09,24.99,25.08,93800.0,17.1777,17.2189,17.1503,17.2121,93800.0
2010-01-22 14:35:00,25.08,25.1,25.01,25.02,48800.0,17.2121,17.2258,17.164,17.1709,48800.0
2010-01-22 14:40:00,25.02,25.03,24.93,25.02,99000.0,17.1709,17.1777,17.1091,17.1709,99000.0
2010-01-22 14:45:00,25.03,25.03,24.96,24.98,144000.0,17.1777,17.1777,17.1297,17.1434,144000.0
2010-01-22 14:50:00,24.98,25.0,24.92,24.92,108600.0,17.1434,17.1572,17.1022,17.1022,108600.0
2010-01-22 14:55:00,24.93,24.95,24.82,24.82,114600.0,17.1091,17.1228,17.0336,17.0336,114600.0
2010-01-22 15:00:00,24.82,24.87,24.79,24.82,125600.0,17.0336,17.0679,17.013,17.0336,125600.0
2010-01-22 15:05:00,24.82,24.83,24.71,24.72,169600.0,17.0336,17.0405,16.9581,16.965,169600.0
2010-01-22 15:10:00,24.72,24.72,24.64,24.65,93400.0,16.965,16.965,16.9101,16.917,93400.0
2010-01-22 15:15:00,24.65,24.66,24.56,24.6,193000.0,16.917,16.9238,16.8552,16.8826,193000.0
2010-01-22 15:20:00,24.6,24.64,24.55,24.64,129600.0,16.8826,16.9101,16.8483,16.9101,129600.0
2010-01-22 15:25:00,24.64,24.66,24.63,24.64,164600.0,16.9101,16.9238,16.9032,16.9101,164600.0
2010-01-22 15:30:00,24.64,24.68,24.63,24.65,117800.0,16.9101,16.9375,16.9032,16.917,117800.0
2010-01-22 15:35:00,24.65,24.68,24.59,24.61,196200.0,16.917,16.9375,16.8758,16.8895,196200.0
2010-01-22 15:40:00,24.6,24.64,24.57,24.58,256400.0,16.8826,16.9101,16.862,16.8689,256400.0
2010-01-22 15:45:00,24.59,24.61,24.5,24.51,277000.0,16.8758,16.8895,16.814,16.8209,277000.0
2010-01-22 15:50:00,24.51,24.61,24.5,24.59,252600.0,16.8209,16.8895,16.814,16.8758,252600.0
2010-01-22 15:55:00,24.59,24.65,24.55,24.55,412400.0,16.8758,16.917,16.8483,16.8483,412400.0
2010-01-25 09:30:00,25.0,25.37,25.0,25.25,556600.0,17.1572,17.4111,17.1572,17.3287,556600.0
2010-01-25 09:35:00,25.23,25.28,25.16,25.23,157800.0,17.315,17.3493,17.267,17.315,157800.0
2010-01-25 09:40:00,25.22,25.28,25.17,25.24,244000.0,17.3081,17.3493,17.2738,17.3219,244000.0
2010-01-25 09:45:00,25.23,25.31,25.21,25.29,179600.0,17.315,17.3699,17.3013,17.3562,179600.0
2010-01-25 09:50:00,25.28,25.32,25.25,25.32,147800.0,17.3493,17.3768,17.3287,17.3768,147800.0
2010-01-25 09:55:00,25.32,25.33,25.2,25.23,79800.0,17.3768,17.3836,17.2944,17.315,79800.0
2010-01-25 10:00:00,25.22,25.32,25.18,25.27,191400.0,17.3081,17.3768,17.2807,17.3424,191400.0
2010-01-25 10:05:00,25.26,25.28,25.22,25.28,273000.0,17.3356,17.3493,17.3081,17.3493,273000.0
2010-01-25 10:10:00,25.28,25.28,25.21,25.25,175000.0,17.3493,17.3493,17.3013,17.3287,175000.0
2010-01-25 10:15:00,25.25,25.3,25.25,25.25,99000.0,17.3287,17.363,17.3287,17.3287,99000.0
2010-01-25 10:20:00,25.25,25.29,25.25,25.28,284400.0,17.3287,17.3562,17.3287,17.3493,284400.0
2010-01-25 10:25:00,25.28,25.31,25.27,25.28,59800.0,17.3493,17.3699,17.3424,17.3493,59800.0
2010-01-25 10:30:00,25.29,25.29,25.16,25.22,201200.0,17.3562,17.3562,17.267,17.3081,201200.0
2010-01-25 10:35:00,25.22,25.26,25.18,25.23,230800.0,17.3081,17.3356,17.2807,17.315,230800.0
2010-01-25 10:40:00,25.25,25.25,25.19,25.25,98000.0,17.3287,17.3287,17.2875,17.3287,98000.0
2010-01-25 10:45:00,25.25,25.25,25.16,25.18,193000.0,17.3287,17.3287,17.267,17.2807,193000.0
2010-01-25 10:50:00,25.17,25.23,25.15,25.19,122400.0,17.2738,17.315,17.2601,17.2875,122400.0
2010-01-25 10:55:00,25.2,25.2,25.15,25.18,106000.0,17.2944,17.2944,17.2601,17.2807,106000.0
2010-01-25 11:00:00,25.18,25.22,25.18,25.22,188200.0,17.2807,17.3081,17.2807,17.3081,188200.0
2010-01-25 11:05:00,25.22,25.28,25.21,25.21,164000.0,17.3081,17.3493,17.3013,17.3013,164000.0
2010-01-25 11:10:00,25.21,25.22,25.16,25.2,131000.0,17.3013,17.3081,17.267,17.2944,131000.0
2010-01-25 11:15:00,25.21,25.33,25.2,25.28,143600.0,17.3013,17.3836,17.2944,17.3493,143600.0
2010-01-25 11:20:00,25.28,25.32,25.25,25.25,77800.0,17.3493,17.3768,17.3287,17.3287,77800.0
2010-01-25 11:25:00,25.26,25.3,25.21,25.21,109400.0,17.3356,17.363,17.3013,17.3013,109400.0
2010-01-25 11:30:00,25.21,25.23,25.19,25.21,56200.0,17.3013,17.315,17.2875,17.3013,56200.0
2010-01-25 11:35:00,25.2,25.21,25.13,25.19,373800.0,17.2944,17.3013,17.2464,17.2875,373800.0
2010-01-25 11:40:00,25.19,25.23,25.14,25.14,85400.0,17.2875,17.315,17.2532,17.2532,85400.0
2010-01-25 11:45:00,25.14,25.18,25.12,25.15,88600.0,17.2532,17.2807,17.2395,17.2601,88600.0
2010-01-25 11:50:00,25.15,25.23,25.14,25.22,114800.0,17.2601,17.315,17.2532,17.3081,114800.0
2010-01-25 11:55:00,25.23,25.24,25.18,25.18,120000.0,17.315,17.3219,17.2807,17.2807,120000.0
2010-01-25 12:00:00,25.18,25.25,25.18,25.24,46000.0,17.2807,17.3287,17.2807,17.3219,46000.0
2010-01-25 12:05:00,25.24,25.33,25.23,25.26,149800.0,17.3219,17.3836,17.315,17.3356,149800.0
2010-01-25 12:10:00,25.26,25.32,25.25,25.27,81400.0,17.3356,17.3768,17.3287,17.3424,81400.0
2010-01-25 12:15:00,25.28,25.29,25.24,25.24,66200.0,17.3493,17.3562,17.3219,17.3219,66200.0
2010-01-25 12:20:00,25.23,25.27,25.22,25.26,125200.0,17.315,17.3424,17.3081,17.3356,125200.0
2010-01-25 12:25:00,25.27,25.28,25.2,25.2,121400.0,17.3424,17.3493,17.2944,17.2944,121400.0
2010-01-25 12:30:00,25.2,25.23,25.17,25.17,73800.0,17.2944,17.315,17.2738,17.2738,73800.0
2010-01-25 12:35:00,25.17,25.28,25.17,25.24,73600.0,17.2738,17.3493,17.2738,17.3219,73600.0
2010-01-25 12:40:00,25.24,25.24,25.18,25.23,58800.0,17.3219,17.3219,17.2807,17.315,58800.0
2010-01-25 12:45:00,25.23,25.24,25.19,25.21,61200.0,17.315,17.3219,17.2875,17.3013,61200.0
2010-01-25 12:50:00,25.21,25.25,25.2,25.25,32000.0,17.3013,17.3287,17.2944,17.3287,32000.0
2010-01-25 12:55:00,25.25,25.26,25.22,25.22,71200.0,17.3287,17.3356,17.3081,17.3081,71200.0
2010-01-25 13:00:00,25.22,25.23,25.19,25.19,43000.0,17.3081,17.315,17.2875,17.2875,43000.0
2010-01-25 13:05:00,25.19,25.19,25.15,25.18,49200.0,17.2875,17.2875,17.2601,17.2807,49200.0
2010-01-25 13:10:00,25.19,25.22,25.18,25.22,33000.0,17.2875,17.3081,17.2807,17.3081,33000.0
2010-01-25 13:15:00,25.22,25.23,25.21,25.21,60600.0,17.3081,17.315,17.3013,17.3013,60600.0
2010-01-25 13:20:00,25.21,25.23,25.21,25.23,62200.0,17.3013,17.315,17.3013,17.315,62200.0
2010-01-25 13:25:00,25.22,25.25,25.2,25.22,80800.0,17.3081,17.3287,17.2944,17.3081,80800.0
2010-01-25 13:30:00,25.22,25.25,25.2,25.2,119800.0,17.3081,17.3287,17.2944,17.2944,119800.0
2010-01-25 13:35:00,25.2,25.24,25.19,25.24,47400.0,17.2944,17.3219,17.2875,17.3219,47400.0
2010-01-25 13:40:00,25.24,25.25,25.22,25.25,94800.0,17.3219,17.3287,17.3081,17.3287,94800.0
2010-01-25 13:45:00,25.24,25.26,25.23,25.24,60400.0,17.3219,17.3356,17.315,17.3219,60400.0
2010-01-25 13:50:00,25.23,25.24,25.21,25.22,66400.0,17.315,17.3219,17.3013,17.3081,66400.0
2010-01-25 13:55:00,25.23,25.23,25.21,25.22,132800.0,17.315,17.315,17.3013,17.3081,132800.0
2010-01-25 14:00:00,25.22,25.25,25.2,25.24,74000.0,17.3081,17.3287,17.2944,17.3219,74000.0
2010-01-25 14:05:00,25.24,25.25,25.21,25.25,50000.0,17.3219,17.3287,17.3013,17.3287,50000.0
2010-01-25 14:10:00,25.25,25.25,25.22,25.23,28000.0,17.3287,17.3287,17.3081,17.315,28000.0
2010-01-25 14:15:00,25.23,25.26,25.23,25.26,27800.0,17.315,17.3356,17.315,17.3356,27800.0
2010-01-25 14:20:00,25.25,25.27,25.25,25.25,22200.0,17.3287,17.3424,17.3287,17.3287,22200.0
2010-01-25 14:25:00,25.25,25.27,25.24,25.27,56200.0,17.3287,17.3424,17.3219,17.3424,56200.0
2010-01-25 14:30:00,25.27,25.27,25.23,25.23,60200.0,17.3424,17.3424,17.315,17.315,60200.0
2010-01-25 14:35:00,25.23,25.24,25.19,25.2,92600.0,17.315,17.3219,17.2875,17.2944,92600.0
2010-01-25 14:40:00,25.2,25.24,25.18,25.24,69400.0,17.2944,17.3219,17.2807,17.3219,69400.0
2010-01-25 14:45:00,25.24,25.31,25.24,25.28,41600.0,17.3219,17.3699,17.3219,17.3493,41600.0
2010-01-25 14:50:00,25.28,25.33,25.27,25.32,69200.0,17.3493,17.3836,17.3424,17.3768,69200.0
2010-01-25 14:55:00,25.32,25.34,25.29,25.34,73400.0,17.3768,17.3905,17.3562,17.3905,73400.0
2010-01-25 15:00:00,25.34,25.34,25.26,25.28,72000.0,17.3905,17.3905,17.3356,17.3493,72000.0
2010-01-25 15:05:00,25.29,25.33,25.28,25.29,61400.0,17.3562,17.3836,17.3493,17.3562,61400.0
2010-01-25 15:10:00,25.29,25.31,25.25,25.25,77200.0,17.3562,17.3699,17.3287,17.3287,77200.0
2010-01-25 15:15:00,25.25,25.27,25.23,25.23,259800.0,17.3287,17.3424,17.315,17.315,259800.0
2010-01-25 15:20:00,25.23,25.24,25.18,25.18,98000.0,17.315,17.3219,17.2807,17.2807,98000.0
2010-01-25 15:25:00,25.18,25.18,25.14,25.14,96200.0,17.2807,17.2807,17.2532,17.2532,96200.0
2010-01-25 15:30:00,25.15,25.19,25.15,25.16,119800.0,17.2601,17.2875,17.2601,17.267,119800.0
2010-01-25 15:35:00,25.16,25.25,25.15,25.24,84000.0,17.267,17.3287,17.2601,17.3219,84000.0
2010-01-25 15:40:00,25.23,25.24,25.11,25.11,149400.0,17.315,17.3219,17.2326,17.2326,149400.0
2010-01-25 15:45:00,25.1,25.14,25.1,25.11,90200.0,17.2258,17.2532,17.2258,17.2326,90200.0
2010-01-25 15:50:00,25.11,25.13,25.06,25.06,262400.0,17.2326,17.2464,17.1983,17.1983,262400.0
2010-01-25 15:55:00,25.06,25.13,25.06,25.1,299200.0,17.1983,17.2464,17.1983,17.2258,299200.0
2010-01-26 09:30:00,24.99,25.0,24.88,24.99,166600.0,17.1503,17.1572,17.0748,17.1503,166600.0
2010-01-26 09:35:00,24.99,25.13,24.93,25.11,144200.0,17.1503,17.2464,17.1091,17.2326,144200.0
2010-01-26 09:40:00,25.11,25.14,25.03,25.05,99400.0,17.2326,17.2532,17.1777,17.1915,99400.0
2010-01-26 09:45:00,25.05,25.14,25.05,25.12,114000.0,17.1915,17.2532,17.1915,17.2395,114000.0
2010-01-26 09:50:00,25.12,25.15,25.1,25.13,75200.0,17.2395,17.2601,17.2258,17.2464,75200.0
2010-01-26 09:55:00,25.14,25.18,25.12,25.18,76600.0,17.2532,17.2807,17.2395,17.2807,76600.0
2010-01-26 10:00:00,25.18,25.3,25.15,25.28,132200.0,17.2807,17.363,17.2601,17.3493,132200.0
2010-01-26 10:05:00,25.27,25.37,25.23,25.3,88000.0,17.3424,17.4111,17.315,17.363,88000.0
2010-01-26 10:10:00,25.31,25.48,25.27,25.41,89400.0,17.3699,17.4866,17.3424,17.4385,89400.0
2010-01-26 10:15:00,25.4,25.43,25.39,25.4,51000.0,17.4317,17.4523,17.4248,17.4317,51000.0
2010-01-26 10:20:00,25.39,25.42,25.35,25.38,135600.0,17.4248,17.4454,17.3974,17.4179,135600.0
2010-01-26 10:25:00,25.38,25.39,25.33,25.37,51800.0,17.4179,17.4248,17.3836,17.4111,51800.0
2010-01-26 10:30:00,25.38,25.43,25.34,25.35,124200.0,17.4179,17.4523,17.3905,17.3974,124200.0
2010-01-26 10:35:00,25.36,25.38,25.32,25.33,54800.0,17.4042,17.4179,17.3768,17.3836,54800.0
2010-01-26 10:40:00,25.32,25.34,25.3,25.31,67800.0,17.3768,17.3905,17.363,17.3699,67800.0
2010-01-26 10:45:00,25.31,25.32,25.24,25.25,86600.0,17.3699,17.3768,17.3219,17.3287,86600.0
2010-01-26 10:50:00,25.25,25.28,25.21,25.22,62200.0,17.3287,17.3493,17.3013,17.3081,62200.0
2010-01-26 10:55:00,25.23,25.3,25.2,25.29,59400.0,17.315,17.363,17.2944,17.3562,59400.0
2010-01-26 11:00:00,25.29,25.31,25.26,25.31,50000.0,17.3562,17.3699,17.3356,17.3699,50000.0
2010-01-26 11:05:00,25.32,25.35,25.25,25.35,85000.0,17.3768,17.3974,17.3287,17.3974,85000.0
2010-01-26 11:10:00,25.35,25.37,25.31,25.35,78600.0,17.3974,17.4111,17.3699,17.3974,78600.0
2010-01-26 11:15:00,25.35,25.36,25.33,25.34,48400.0,17.3974,17.4042,17.3836,17.3905,48400.0
2010-01-26 11:20:00,25.35,25.36,25.34,25.35,57600.0,17.3974,17.4042,17.3905,17.3974,57600.0
2010-01-26 11:25:00,25.35,25.38,25.34,25.36,101800.0,17.3974,17.4179,17.3905,17.4042,101800.0
2010-01-26 11:30:00,25.36,25.36,25.32,25.35,75600.0,17.4042,17.4042,17.3768,17.3974,75600.0
2010-01-26 11:35:00,25.35,25.42,25.35,25.42,85400.0,17.3974,17.4454,17.3974,17.4454,85400.0
2010-01-26 11:40:00,25.42,25.43,25.4,25.4,57600.0,17.4454,17.4523,17.4317,17.4317,57600.0
2010-01-26 11:45:00,25.41,25.43,25.39,25.42,86200.0,17.4385,17.4523,17.4248,17.4454,86200.0
2010-01-26 11:50:00,25.42,25.43,25.39,25.42,64400.0,17.4454,17.4523,17.4248,17.4454,64400.0
2010-01-26 11:55:00,25.42,25.43,25.37,25.41,115200.0,17.4454,17.4523,17.4111,17.4385,115200.0
2010-01-26 12:00:00,25.41,25.41,25.36,25.39,45800.0,17.4385,17.4385,17.4042,17.4248,45800.0
2010-01-26 12:05:00,25.38,25.39,25.36,25.38,39400.0,17.4179,17.4248,17.4042,17.4179,39400.0
2010-01-26 12:10:00,25.38,25.41,25.36,25.4,57800.0,17.4179,17.4385,17.4042,17.4317,57800.0
2010-01-26 12:15:00,25.4,25.43,25.38,25.43,67000.0,17.4317,17.4523,17.4179,17.4523,67000.0
2010-01-26 12:20:00,25.43,25.47,25.43,25.46,63400.0,17.4523,17.4797,17.4523,17.4728,63400.0
2010-01-26 12:25:00,25.46,25.46,25.42,25.43,68600.0,17.4728,17.4728,17.4454,17.4523,68600.0
2010-01-26 12:30:00,25.44,25.45,25.4,25.42,48400.0,17.4591,17.466,17.4317,17.4454,48400.0
2010-01-26 12:35:00,25.42,25.46,25.42,25.43,73200.0,17.4454,17.4728,17.4454,17.4523,73200.0
2010-01-26 12:40:00,25.43,25.46,25.41,25.42,89000.0,17.4523,17.4728,17.4385,17.4454,89000.0
2010-01-26 12:45:00,25.42,25.45,25.39,25.4,82200.0,17.4454,17.466,17.4248,17.4317,82200.0
2010-01-26 12:50:00,25.39,25.41,25.39,25.39,43400.0,17.4248,17.4385,17.4248,17.4248,43400.0
2010-01-26 12:55:00,25.39,25.41,25.39,25.4,77200.0,17.4248,17.4385,17.4248,17.4317,77200.0
2010-01-26 13:00:00,25.39,25.4,25.39,25.4,136200.0,17.4248,17.4317,17.4248,17.4317,136200.0
2010-01-26 13:05:00,25.4,25.42,25.39,25.4,201400.0,17.4317,17.4454,17.4248,17.4317,201400.0
2010-01-26 13:10:00,25.41,25.5,25.41,25.49,155200.0,17.4385,17.5003,17.4385,17.4934,155200.0
2010-01-26 13:15:00,25.49,25.5,25.47,25.49,264200.0,17.4934,17.5003,17.4797,17.4934,264200.0
2010-01-26 13:20:00,25.48,25.48,25.46,25.48,58400.0,17.4866,17.4866,17.4728,17.4866,58400.0
2010-01-26 13:25:00,25.47,25.5,25.47,25.49,89200.0,17.4797,17.5003,17.4797,17.4934,89200.0
2010-01-26 13:30:00,25.5,25.5,25.48,25.5,118600.0,17.5003,17.5003,17.4866,17.5003,118600.0
2010-01-26 13:35:00,25.5,25.5,25.45,25.47,98200.0,17.5003,17.5003,17.466,17.4797,98200.0
2010-01-26 13:40:00,25.47,25.47,25.42,25.44,58000.0,17.4797,17.4797,17.4454,17.4591,58000.0
2010-01-26 13:45:00,25.44,25.46,25.42,25.42,36400.0,17.4591,17.4728,17.4454,17.4454,36400.0
2010-01-26 13:50:00,25.42,25.43,25.37,25.41,112200.0,17.4454,17.4523,17.4111,17.4385,112200.0
2010-01-26 13:55:00,25.41,25.44,25.41,25.44,134600.0,17.4385,17.4591,17.4385,17.4591,134600.0
2010-01-26 14:00:00,25.44,25.45,25.38,25.4,105200.0,17.4591,17.466,17.4179,17.4317,105200.0
2010-01-26 14:05:00,25.4,25.43,25.4,25.43,113200.0,17.4317,17.4523,17.4317,17.4523,113200.0
2010-01-26 14:10:00,25.43,25.44,25.42,25.43,96600.0,17.4523,17.4591,17.4454,17.4523,96600.0
2010-01-26 14:15:00,25.43,25.43,25.36,25.36,85400.0,17.4523,17.4523,17.4042,17.4042,85400.0
2010-01-26 14:20:00,25.36,25.4,25.35,25.36,114200.0,17.4042,17.4317,17.3974,17.4042,114200.0
2010-01-26 14:25:00,25.37,25.37,25.34,25.35,115200.0,17.4111,17.4111,17.3905,17.3974,115200.0
2010-01-26 14:30:00,25.35,25.36,25.32,25.35,150200.0,17.3974,17.4042,17.3768,17.3974,150200.0
2010-01-26 14:35:00,25.35,25.38,25.35,25.35,88400.0,17.3974,17.4179,17.3974,17.3974,88400.0
2010-01-26 14:40:00,25.35,25.38,25.34,25.37,56400.0,17.3974,17.4179,17.3905,17.4111,56400.0
2010-01-26 14:45:00,25.38,25.43,25.38,25.41,77400.0,17.4179,17.4523,17.4179,17.4385,77400.0
2010-01-26 14:50:00,25.41,25.42,25.35,25.35,64600.0,17.4385,17.4454,17.3974,17.3974,64600.0
2010-01-26 14:55:00,25.35,25.36,25.32,25.33,90200.0,17.3974,17.4042,17.3768,17.3836,90200.0
2010-01-26 15:00:00,25.32,25.32,25.29,25.29,69400.0,17.3768,17.3768,17.3562,17.3562,69400.0
2010-01-26 15:05:00,25.29,25.29,25.22,25.22,109600.0,17.3562,17.3562,17.3081,17.3081,109600.0
2010-01-26 15:10:00,25.22,25.22,25.13,25.15,120200.0,17.3081,17.3081,17.2464,17.2601,120200.0
2010-01-26 15:15:00,25.15,25.22,25.13,25.22,240800.0,17.2601,17.3081,17.2464,17.3081,240800.0
2010-01-26 15:20:00,25.21,25.22,25.08,25.08,100800.0,17.3013,17.3081,17.2121,17.2121,100800.0
2010-01-26 15:25:00,25.08,25.11,25.02,25.03,116400.0,17.2121,17.2326,17.1709,17.1777,116400.0
2010-01-26 15:30:00,25.04,25.09,24.93,24.95,202800.0,17.1846,17.2189,17.1091,17.1228,202800.0
2010-01-26 15:35:00,24.96,25.03,24.95,24.98,197200.0,17.1297,17.1777,17.1228,17.1434,197200.0
2010-01-26 15:40:00,24.98,24.98,24.84,24.84,299600.0,17.1434,17.1434,17.0473,17.0473,299600.0
2010-01-26 15:45:00,24.84,24.88,24.82,24.86,340800.0,17.0473,17.0748,17.0336,17.0611,340800.0
2010-01-26 15:50:00,24.86,24.94,24.84,24.91,226600.0,17.0611,17.116,17.0473,17.0954,226600.0
2010-01-26 15:55:00,24.91,24.93,24.83,24.86,543600.0,17.0954,17.1091,17.0405,17.0611,543600.0
2010-01-27 09:30:00,24.87,24.94,24.75,24.92,164200.0,17.0679,17.116,16.9856,17.1022,164200.0
2010-01-27 09:35:00,24.94,25.08,24.93,25.04,116000.0,17.116,17.2121,17.1091,17.1846,116000.0
2010-01-27 09:40:00,25.04,25.08,24.93,24.99,119400.0,17.1846,17.2121,17.1091,17.1503,119400.0
2010-01-27 09:45:00,25.0,25.02,24.95,25.0,106600.0,17.1572,17.1709,17.1228,17.1572,106600.0
2010-01-27 09:50:00,24.98,25.01,24.84,24.89,100000.0,17.1434,17.164,17.0473,17.0817,100000.0
2010-01-27 09:55:00,24.9,24.93,24.75,24.88,116600.0,17.0885,17.1091,16.9856,17.0748,116600.0
2010-01-27 10:00:00,24.87,24.87,24.79,24.84,55200.0,17.0679,17.0679,17.013,17.0473,55200.0
2010-01-27 10:05:00,24.84,24.85,24.75,24.8,100400.0,17.0473,17.0542,16.9856,17.0199,100400.0
2010-01-27 10:10:00,24.8,24.8,24.73,24.78,64200.0,17.0199,17.0199,16.9719,17.0062,64200.0
2010-01-27 10:15:00,24.77,24.77,24.65,24.67,87000.0,16.9993,16.9993,16.917,16.9307,87000.0
2010-01-27 10:20:00,24.68,24.75,24.66,24.69,63000.0,16.9375,16.9856,16.9238,16.9444,63000.0
2010-01-27 10:25:00,24.68,24.81,24.68,24.74,112800.0,16.9375,17.0268,16.9375,16.9787,112800.0
2010-01-27 10:30:00,24.75,24.77,24.71,24.74,79400.0,16.9856,16.9993,16.9581,16.9787,79400.0
2010-01-27 10:35:00,24.75,24.79,24.73,24.75,58800.0,16.9856,17.013,16.9719,16.9856,58800.0
2010-01-27 10:40:00,24.75,24.82,24.69,24.82,59800.0,16.9856,17.0336,16.9444,17.0336,59800.0
2010-01-27 10:45:00,24.83,24.86,24.79,24.8,50600.0,17.0405,17.0611,17.013,17.0199,50600.0
2010-01-27 10:50:00,24.81,24.88,24.8,24.86,58800.0,17.0268,17.0748,17.0199,17.0611,58800.0
2010-01-27 10:55:00,24.87,24.87,24.78,24.8,77200.0,17.0679,17.0679,17.0062,17.0199,77200.0
2010-01-27 11:00:00,24.8,24.8,24.74,24.77,58400.0,17.0199,17.0199,16.9787,16.9993,58400.0
2010-01-27 11:05:00,24.76,24.8,24.75,24.75,27400.0,16.9924,17.0199,16.9856,16.9856,27400.0
2010-01-27 11:10:00,24.75,24.75,24.73,24.74,60600.0,16.9856,16.9856,16.9719,16.9787,60600.0
2010-01-27 11:15:00,24.73,24.82,24.73,24.78,125400.0,16.9719,17.0336,16.9719,17.0062,125400.0
2010-01-27 11:20:00,24.79,24.83,24.77,24.78,98200.0,17.013,17.0405,16.9993,17.0062,98200.0
2010-01-27 11:25:00,24.78,24.82,24.73,24.76,83000.0,17.0062,17.0336,16.9719,16.9924,83000.0
2010-01-27 11:30:00,24.77,24.81,24.77,24.8,39200.0,16.9993,17.0268,16.9993,17.0199,39200.0
2010-01-27 11:35:00,24.82,24.84,24.79,24.83,66800.0,17.0336,17.0473,17.013,17.0405,66800.0
2010-01-27 11:40:00,24.82,24.83,24.77,24.82,52400.0,17.0336,17.0405,16.9993,17.0336,52400.0
2010-01-27 11:45:00,24.82,24.86,24.81,24.83,31000.0,17.0336,17.0611,17.0268,17.0405,31000.0
2010-01-27 11:50:00,24.84,24.86,24.83,24.86,41800.0,17.0473,17.0611,17.0405,17.0611,41800.0
2010-01-27 11:55:00,24.86,24.88,24.82,24.84,41800.0,17.0611,17.0748,17.0336,17.0473,41800.0
2010-01-27 12:00:00,24.84,24.85,24.81,24.81,44400.0,17.0473,17.0542,17.0268,17.0268,44400.0
2010-01-27 12:05:00,24.81,24.81,24.78,24.8,22400.0,17.0268,17.0268,17.0062,17.0199,22400.0
2010-01-27 12:10:00,24.8,24.84,24.79,24.8,45400.0,17.0199,17.0473,17.013,17.0199,45400.0
2010-01-27 12:15:00,24.8,24.8,24.69,24.69,66600.0,17.0199,17.0199,16.9444,16.9444,66600.0
2010-01-27 12:20:00,24.68,24.77,24.68,24.76,27800.0,16.9375,16.9993,16.9375,16.9924,27800.0
2010-01-27 12:25:00,24.77,24.78,24.73,24.77,26000.0,16.9993,17.0062,16.9719,16.9993,26000.0
2010-01-27 12:30:00,24.77,24.8,24.75,24.75,21000.0,16.9993,17.0199,16.9856,16.9856,21000.0
2010-01-27 12:35:00,24.75,24.79,24.74,24.75,33200.0,16.9856,17.013,16.9787,16.9856,33200.0
2010-01-27 12:40:00,24.77,24.77,24.75,24.76,14200.0,16.9993,16.9993,16.9856,16.9924,14200.0
2010-01-27 12:45:00,24.76,24.76,24.74,24.76,56000.0,16.9924,16.9924,16.9787,16.9924,56000.0
2010-01-27 12:50:00,24.76,24.76,24.68,24.68,48200.0,16.9924,16.9924,16.9375,16.9375,48200.0
2010-01-27 12:55:00,24.68,24.75,24.68,24.75,39200.0,16.9375,16.9856,16.9375,16.9856,39200.0
2010-01-27 13:00:00,24.77,24.79,24.74,24.75,37200.0,16.9993,17.013,16.9787,16.9856,37200.0
2010-01-27 13:05:00,24.75,24.8,24.75,24.78,29400.0,16.9856,17.0199,16.9856,17.0062,29400.0
2010-01-27 13:10:00,24.78,24.79,24.75,24.77,34800.0,17.0062,17.013,16.9856,16.9993,34800.0
2010-01-27 13:15:00,24.78,24.79,24.72,24.75,83600.0,17.0062,17.013,16.965,16.9856,83600.0
2010-01-27 13:20:00,24.75,24.76,24.73,24.74,20200.0,16.9856,16.9924,16.9719,16.9787,20200.0
2010-01-27 13:25:00,24.74,24.74,24.71,24.73,27400.0,16.9787,16.9787,16.9581,16.9719,27400.0
2010-01-27 13:30:00,24.73,24.75,24.72,24.75,35600.0,16.9719,16.9856,16.965,16.9856,35600.0
2010-01-27 13:35:00,24.75,24.78,24.74,24.74,24600.0,16.9856,17.0062,16.9787,16.9787,24600.0
2010-01-27 13:40:00,24.74,24.75,24.73,24.73,18200.0,16.9787,16.9856,16.9719,16.9719,18200.0
2010-01-27 13:45:00,24.73,24.75,24.72,24.73,27000.0,16.9719,16.9856,16.965,16.9719,27000.0
2010-01-27 13:50:00,24.73,24.74,24.68,24.7,38400.0,16.9719,16.9787,16.9375,16.9513,38400.0
2010-01-27 13:55:00,24.68,24.7,24.66,24.67,69200.0,16.9375,16.9513,16.9238,16.9307,69200.0
2010-01-27 14:00:00,24.68,24.72,24.68,24.68,52000.0,16.9375,16.965,16.9375,16.9375,52000.0
2010-01-27 14:05:00,24.68,24.68,24.58,24.6,79800.0,16.9375,16.9375,16.8689,16.8826,79800.0
2010-01-27 14:10:00,24.6,24.65,24.6,24.65,32600.0,16.8826,16.917,16.8826,16.917,32600.0
2010-01-27 14:15:00,24.64,24.68,24.54,24.61,116000.0,16.9101,16.9375,16.8415,16.8895,116000.0
2010-01-27 14:20:00,24.62,24.68,24.59,24.63,220400.0,16.8964,16.9375,16.8758,16.9032,220400.0
2010-01-27 14:25:00,24.63,24.66,24.6,24.64,88800.0,16.9032,16.9238,16.8826,16.9101,88800.0
2010-01-27 14:30:00,24.64,24.68,24.62,24.68,87800.0,16.9101,16.9375,16.8964,16.9375,87800.0
2010-01-27 14:35:00,24.68,24.78,24.68,24.73,110400.0,16.9375,17.0062,16.9375,16.9719,110400.0
2010-01-27 14:40:00,24.73,24.85,24.72,24.8,255200.0,16.9719,17.0542,16.965,17.0199,255200.0
2010-01-27 14:45:00,24.81,24.82,24.77,24.79,128200.0,17.0268,17.0336,16.9993,17.013,128200.0
2010-01-27 14:50:00,24.8,24.81,24.76,24.79,131400.0,17.0199,17.0268,16.9924,17.013,131400.0
2010-01-27 14:55:00,24.8,24.88,24.78,24.88,340600.0,17.0199,17.0748,17.0062,17.0748,340600.0
2010-01-27 15:00:00,24.87,24.9,24.83,24.84,223600.0,17.0679,17.0885,17.0405,17.0473,223600.0
2010-01-27 15:05:00,24.84,24.84,24.77,24.82,188000.0,17.0473,17.0473,16.9993,17.0336,188000.0
2010-01-27 15:10:00,24.82,24.82,24.73,24.77,93200.0,17.0336,17.0336,16.9719,16.9993,93200.0
2010-01-27 15:15:00,24.77,24.81,24.73,24.78,123400.0,16.9993,17.0268,16.9719,17.0062,123400.0
2010-01-27 15:20:00,24.79,24.86,24.78,24.85,204800.0,17.013,17.0611,17.0062,17.0542,204800.0
2010-01-27 15:25:00,24.84,24.86,24.79,24.85,363000.0,17.0473,17.0611,17.013,17.0542,363000.0
2010-01-27 15:30:00,24.85,24.99,24.85,24.97,229400.0,17.0542,17.1503,17.0542,17.1366,229400.0
2010-01-27 15:35:00,24.96,25.0,24.92,24.97,261400.0,17.1297,17.1572,17.1022,17.1366,261400.0
2010-01-27 15:40:00,24.97,25.02,24.95,24.96,245000.0,17.1366,17.1709,17.1228,17.1297,245000.0
2010-01-27 15:45:00,24.96,24.97,24.85,24.85,250000.0,17.1297,17.1366,17.0542,17.0542,250000.0
2010-01-27 15:50:00,24.85,24.88,24.83,24.84,221600.0,17.0542,17.0748,17.0405,17.0473,221600.0
2010-01-27 15:55:00,24.84,24.9,24.83,24.89,450600.0,17.0473,17.0885,17.0405,17.0817,450600.0
2010-01-28 09:30:00,25.18,25.24,24.92,25.18,234200.0,17.2807,17.3219,17.1022,17.2807,234200.0
2010-01-28 09:35:00,25.18,25.18,24.97,24.99,144400.0,17.2807,17.2807,17.1366,17.1503,144400.0
2010-01-28 09:40:00,24.97,25.0,24.92,24.92,101000.0,17.1366,17.1572,17.1022,17.1022,101000.0
2010-01-28 09:45:00,24.92,24.96,24.85,24.85,138800.0,17.1022,17.1297,17.0542,17.0542,138800.0
2010-01-28 09:50:00,24.83,24.92,24.83,24.88,74600.0,17.0405,17.1022,17.0405,17.0748,74600.0
2010-01-28 09:55:00,24.88,24.95,24.86,24.95,56200.0,17.0748,17.1228,17.0611,17.1228,56200.0
2010-01-28 10:00:00,24.95,25.0,24.84,24.86,90200.0,17.1228,17.1572,17.0473,17.0611,90200.0
2010-01-28 10:05:00,24.85,24.92,24.82,24.86,72800.0,17.0542,17.1022,17.0336,17.0611,72800.0
2010-01-28 10:10:00,24.85,24.85,24.72,24.74,92000.0,17.0542,17.0542,16.965,16.9787,92000.0
2010-01-28 10:15:00,24.75,24.75,24.68,24.75,69800.0,16.9856,16.9856,16.9375,16.9856,69800.0
2010-01-28 10:20:00,24.74,24.8,24.73,24.8,75800.0,16.9787,17.0199,16.9719,17.0199,75800.0
2010-01-28 10:25:00,24.8,24.85,24.8,24.83,43200.0,17.0199,17.0542,17.0199,17.0405,43200.0
2010-01-28 10:30:00,24.83,24.85,24.8,24.81,27200.0,17.0405,17.0542,17.0199,17.0268,27200.0
2010-01-28 10:35:00,24.81,24.86,24.81,24.86,24400.0,17.0268,17.0611,17.0268,17.0611,24400.0
2010-01-28 10:40:00,24.86,24.9,24.82,24.86,48800.0,17.0611,17.0885,17.0336,17.0611,48800.0
2010-01-28 10:45:00,24.85,24.85,24.79,24.8,35600.0,17.0542,17.0542,17.013,17.0199,35600.0
2010-01-28 10:50:00,24.8,24.87,24.78,24.86,41400.0,17.0199,17.0679,17.0062,17.0611,41400.0
2010-01-28 10:55:00,24.86,24.89,24.83,24.86,92400.0,17.0611,17.0817,17.0405,17.0611,92400.0
2010-01-28 11:00:00,24.86,24.89,24.83,24.83,76800.0,17.0611,17.0817,17.0405,17.0405,76800.0
2010-01-28 11:05:00,24.84,24.86,24.73,24.73,167600.0,17.0473,17.0611,16.9719,16.9719,167600.0
2010-01-28 11:10:00,24.73,24.81,24.72,24.8,45600.0,16.9719,17.0268,16.965,17.0199,45600.0
2010-01-28 11:15:00,24.8,24.82,24.8,24.8,55200.0,17.0199,17.0336,17.0199,17.0199,55200.0
2010-01-28 11:20:00,24.81,24.81,24.75,24.76,140800.0,17.0268,17.0268,16.9856,16.9924,140800.0
2010-01-28 11:25:00,24.76,24.78,24.74,24.76,91000.0,16.9924,17.0062,16.9787,16.9924,91000.0
2010-01-28 11:30:00,24.76,24.77,24.64,24.64,108200.0,16.9924,16.9993,16.9101,16.9101,108200.0
2010-01-28 11:35:00,24.66,24.66,24.59,24.61,67200.0,16.9238,16.9238,16.8758,16.8895,67200.0
2010-01-28 11:40:00,24.61,24.63,24.58,24.58,62600.0,16.8895,16.9032,16.8689,16.8689,62600.0
2010-01-28 11:45:00,24.57,24.57,24.53,24.56,69200.0,16.862,16.862,16.8346,16.8552,69200.0
2010-01-28 11:50:00,24.56,24.56,24.5,24.51,51600.0,16.8552,16.8552,16.814,16.8209,51600.0
2010-01-28 11:55:00,24.52,24.61,24.52,24.56,76000.0,16.8277,16.8895,16.8277,16.8552,76000.0
2010-01-28 12:00:00,24.56,24.56,24.51,24.52,53600.0,16.8552,16.8552,16.8209,16.8277,53600.0
2010-01-28 12:05:00,24.52,24.53,24.49,24.5,57000.0,16.8277,16.8346,16.8071,16.814,57000.0
2010-01-28 12:10:00,24.5,24.5,24.47,24.48,41000.0,16.814,16.814,16.7934,16.8003,41000.0
2010-01-28 12:15:00,24.48,24.5,24.46,24.46,37800.0,16.8003,16.814,16.7866,16.7866,37800.0
2010-01-28 12:20:00,24.47,24.47,24.41,24.42,69800.0,16.7934,16.7934,16.7522,16.7591,69800.0
2010-01-28 12:25:00,24.42,24.48,24.42,24.48,56400.0,16.7591,16.8003,16.7591,16.8003,56400.0
2010-01-28 12:30:00,24.48,24.53,24.48,24.52,61000.0,16.8003,16.8346,16.8003,16.8277,61000.0
2010-01-28 12:35:00,24.51,24.58,24.5,24.58,78400.0,16.8209,16.8689,16.814,16.8689,78400.0
2010-01-28 12:40:00,24.59,24.59,24.56,24.57,116800.0,16.8758,16.8758,16.8552,16.862,116800.0
2010-01-28 12:45:00,24.57,24.64,24.56,24.64,60400.0,16.862,16.9101,16.8552,16.9101,60400.0
2010-01-28 12:50:00,24.63,24.66,24.63,24.66,107200.0,16.9032,16.9238,16.9032,16.9238,107200.0
2010-01-28 12:55:00,24.65,24.66,24.63,24.65,59400.0,16.917,16.9238,16.9032,16.917,59400.0
2010-01-28 13:00:00,24.66,24.68,24.58,24.6,46600.0,16.9238,16.9375,16.8689,16.8826,46600.0
2010-01-28 13:05:00,24.6,24.63,24.59,24.62,29400.0,16.8826,16.9032,16.8758,16.8964,29400.0
2010-01-28 13:10:00,24.63,24.66,24.61,24.64,57600.0,16.9032,16.9238,16.8895,16.9101,57600.0
2010-01-28 13:15:00,24.64,24.75,24.63,24.75,170200.0,16.9101,16.9856,16.9032,16.9856,170200.0
2010-01-28 13:20:00,24.75,24.81,24.75,24.78,86200.0,16.9856,17.0268,16.9856,17.0062,86200.0
2010-01-28 13:25:00,24.77,24.83,24.76,24.81,201000.0,16.9993,17.0405,16.9924,17.0268,201000.0
2010-01-28 13:30:00,24.8,24.92,24.79,24.8,131400.0,17.0199,17.1022,17.013,17.0199,131400.0
2010-01-28 13:35:00,24.8,24.81,24.72,24.76,72400.0,17.0199,17.0268,16.965,16.9924,72400.0
2010-01-28 13:40:00,24.76,24.8,24.75,24.8,59800.0,16.9924,17.0199,16.9856,17.0199,59800.0
2010-01-28 13:45:00,24.8,24.82,24.79,24.8,72200.0,17.0199,17.0336,17.013,17.0199,72200.0
2010-01-28 13:50:00,24.79,24.81,24.77,24.79,84200.0,17.013,17.0268,16.9993,17.013,84200.0
2010-01-28 13:55:00,24.78,24.8,24.76,24.77,125800.0,17.0062,17.0199,16.9924,16.9993,125800.0
2010-01-28 14:00:00,24.77,24.78,24.74,24.75,38200.0,16.9993,17.0062,16.9787,16.9856,38200.0
2010-01-28 14:05:00,24.76,24.79,24.75,24.77,57200.0,16.9924,17.013,16.9856,16.9993,57200.0
2010-01-28 14:10:00,24.77,24.77,24.68,24.73,193600.0,16.9993,16.9993,16.9375,16.9719,193600.0
2010-01-28 14:15:00,24.73,24.73,24.63,24.68,55400.0,16.9719,16.9719,16.9032,16.9375,55400.0
2010-01-28 14:20:00,24.68,24.75,24.68,24.74,38400.0,16.9375,16.9856,16.9375,16.9787,38400.0
2010-01-28 14:25:00,24.74,24.77,24.73,24.74,30000.0,16.9787,16.9993,16.9719,16.9787,30000.0
2010-01-28 14:30:00,24.74,24.74,24.69,24.74,71600.0,16.9787,16.9787,16.9444,16.9787,71600.0
2010-01-28 14:35:00,24.74,24.74,24.71,24.74,95200.0,16.9787,16.9787,16.9581,16.9787,95200.0
2010-01-28 14:40:00,24.74,24.79,24.72,24.77,89800.0,16.9787,17.013,16.965,16.9993,89800.0
2010-01-28 14:45:00,24.76,24.79,24.74,24.78,73000.0,16.9924,17.013,16.9787,17.0062,73000.0
2010-01-28 14:50:00,24.78,24.78,24.77,24.77,296000.0,17.0062,17.0062,16.9993,16.9993,296000.0
2010-01-28 14:55:00,24.78,24.81,24.77,24.78,65400.0,17.0062,17.0268,16.9993,17.0062,65400.0
2010-01-28 15:00:00,24.78,24.8,24.74,24.78,39200.0,17.0062,17.0199,16.9787,17.0062,39200.0
2010-01-28 15:05:00,24.79,24.86,24.79,24.81,145800.0,17.013,17.0611,17.013,17.0268,145800.0
2010-01-28 15:10:00,24.82,24.83,24.73,24.74,82800.0,17.0336,17.0405,16.9719,16.9787,82800.0
2010-01-28 15:15:00,24.75,24.77,24.73,24.76,83400.0,16.9856,16.9993,16.9719,16.9924,83400.0
2010-01-28 15:20:00,24.75,24.78,24.74,24.78,229000.0,16.9856,17.0062,16.9787,17.0062,229000.0
2010-01-28 15:25:00,24.78,24.78,24.75,24.75,117200.0,17.0062,17.0062,16.9856,16.9856,117200.0
2010-01-28 15:30:00,24.74,24.79,24.73,24.77,191400.0,16.9787,17.013,16.9719,16.9993,191400.0
2010-01-28 15:35:00,24.78,24.8,24.75,24.8,225200.0,17.0062,17.0199,16.9856,17.0199,225200.0
2010-01-28 15:40:00,24.79,24.81,24.69,24.74,314800.0,17.013,17.0268,16.9444,16.9787,314800.0
2010-01-28 15:45:00,24.73,24.74,24.63,24.65,448800.0,16.9719,16.9787,16.9032,16.917,448800.0
2010-01-28 15:50:00,24.65,24.68,24.61,24.61,190400.0,16.917,16.9375,16.8895,16.8895,190400.0
2010-01-28 15:55:00,24.61,24.61,24.56,24.58,357400.0,16.8895,16.8895,16.8552,16.8689,357400.0
2010-01-29 09:30:00,24.78,24.93,24.61,24.61,129000.0,17.0062,17.1091,16.8895,16.8895,129000.0
2010-01-29 09:35:00,24.6,24.61,24.5,24.51,109800.0,16.8826,16.8895,16.814,16.8209,109800.0
2010-01-29 09:40:00,24.52,24.67,24.47,24.66,62800.0,16.8277,16.9307,16.7934,16.9238,62800.0
2010-01-29 09:45:00,24.64,24.74,24.61,24.72,55400.0,16.9101,16.9787,16.8895,16.965,55400.0
2010-01-29 09:50:00,24.73,24.84,24.73,24.81,46000.0,16.9719,17.0473,16.9719,17.0268,46000.0
2010-01-29 09:55:00,24.81,24.84,24.69,24.7,152800.0,17.0268,17.0473,16.9444,16.9513,152800.0
2010-01-29 10:00:00,24.7,24.73,24.67,24.73,74800.0,16.9513,16.9719,16.9307,16.9719,74800.0
2010-01-29 10:05:00,24.74,24.81,24.73,24.79,70600.0,16.9787,17.0268,16.9719,17.013,70600.0
2010-01-29 10:10:00,24.79,24.81,24.76,24.79,96800.0,17.013,17.0268,16.9924,17.013,96800.0
2010-01-29 10:15:00,24.78,24.82,24.77,24.77,132600.0,17.0062,17.0336,16.9993,16.9993,132600.0
2010-01-29 10:20:00,24.77,24.81,24.7,24.8,120400.0,16.9993,17.0268,16.9513,17.0199,120400.0
2010-01-29 10:25:00,24.81,24.84,24.79,24.82,103200.0,17.0268,17.0473,17.013,17.0336,103200.0
2010-01-29 10:30:00,24.83,24.84,24.79,24.79,83000.0,17.0405,17.0473,17.013,17.013,83000.0
2010-01-29 10:35:00,24.79,24.83,24.79,24.81,18400.0,17.013,17.0405,17.013,17.0268,18400.0
2010-01-29 10:40:00,24.81,24.82,24.79,24.81,46800.0,17.0268,17.0336,17.013,17.0268,46800.0
2010-01-29 10:45:00,24.81,24.82,24.78,24.82,50800.0,17.0268,17.0336,17.0062,17.0336,50800.0
2010-01-29 10:50:00,24.82,24.86,24.82,24.82,34400.0,17.0336,17.0611,17.0336,17.0336,34400.0
2010-01-29 10:55:00,24.83,24.83,24.7,24.76,85800.0,17.0405,17.0405,16.9513,16.9924,85800.0
2010-01-29 11:00:00,24.75,24.8,24.72,24.79,32200.0,16.9856,17.0199,16.965,17.013,32200.0
2010-01-29 11:05:00,24.79,24.8,24.72,24.74,52800.0,17.013,17.0199,16.965,16.9787,52800.0
2010-01-29 11:10:00,24.74,24.8,24.73,24.78,28800.0,16.9787,17.0199,16.9719,17.0062,28800.0
2010-01-29 11:15:00,24.77,24.78,24.71,24.71,33400.0,16.9993,17.0062,16.9581,16.9581,33400.0
2010-01-29 11:20:00,24.72,24.72,24.55,24.72,104600.0,16.965,16.965,16.8483,16.965,104600.0
2010-01-29 11:25:00,24.71,24.74,24.63,24.66,78400.0,16.9581,16.9787,16.9032,16.9238,78400.0
2010-01-29 11:30:00,24.66,24.68,24.5,24.52,179200.0,16.9238,16.9375,16.814,16.8277,179200.0
2010-01-29 11:35:00,24.53,24.56,24.52,24.55,54400.0,16.8346,16.8552,16.8277,16.8483,54400.0
2010-01-29 11:40:00,24.56,24.6,24.53,24.59,44800.0,16.8552,16.8826,16.8346,16.8758,44800.0
2010-01-29 11:45:00,24.6,24.63,24.59,24.59,47000.0,16.8826,16.9032,16.8758,16.8758,47000.0
2010-01-29 11:50:00,24.59,24.6,24.54,24.56,48400.0,16.8758,16.8826,16.8415,16.8552,48400.0
2010-01-29 11:55:00,24.56,24.57,24.49,24.5,69400.0,16.8552,16.862,16.8071,16.814,69400.0
2010-01-29 12:00:00,24.49,24.58,24.47,24.53,96400.0,16.8071,16.8689,16.7934,16.8346,96400.0
2010-01-29 12:05:00,24.53,24.57,24.52,24.55,38000.0,16.8346,16.862,16.8277,16.8483,38000.0
2010-01-29 12:10:00,24.54,24.59,24.53,24.55,94200.0,16.8415,16.8758,16.8346,16.8483,94200.0
2010-01-29 12:15:00,24.56,24.57,24.53,24.56,34400.0,16.8552,16.862,16.8346,16.8552,34400.0
2010-01-29 12:20:00,24.55,24.58,24.55,24.56,42200.0,16.8483,16.8689,16.8483,16.8552,42200.0
2010-01-29 12:25:00,24.57,24.63,24.56,24.61,37200.0,16.862,16.9032,16.8552,16.8895,37200.0
2010-01-29 12:30:00,24.6,24.65,24.6,24.63,89800.0,16.8826,16.917,16.8826,16.9032,89800.0
2010-01-29 12:35:00,24.63,24.7,24.63,24.67,68600.0,16.9032,16.9513,16.9032,16.9307,68600.0
2010-01-29 12:40:00,24.66,24.67,24.59,24.65,42200.0,16.9238,16.9307,16.8758,16.917,42200.0
2010-01-29 12:45:00,24.65,24.67,24.61,24.67,23600.0,16.917,16.9307,16.8895,16.9307,23600.0
2010-01-29 12:50:00,24.68,24.74,24.66,24.73,43800.0,16.9375,16.9787,16.9238,16.9719,43800.0
2010-01-29 12:55:00,24.72,24.75,24.67,24.69,25200.0,16.965,16.9856,16.9307,16.9444,25200.0
2010-01-29 13:00:00,24.69,24.71,24.65,24.67,78000.0,16.9444,16.9581,16.917,16.9307,78000.0
2010-01-29 13:05:00,24.67,24.68,24.63,24.67,75600.0,16.9307,16.9375,16.9032,16.9307,75600.0
2010-01-29 13:10:00,24.66,24.68,24.64,24.64,24200.0,16.9238,16.9375,16.9101,16.9101,24200.0
2010-01-29 13:15:00,24.64,24.67,24.63,24.66,53000.0,16.9101,16.9307,16.9032,16.9238,53000.0
2010-01-29 13:20:00,24.65,24.67,24.65,24.67,39800.0,16.917,16.9307,16.917,16.9307,39800.0
2010-01-29 13:25:00,24.67,24.67,24.64,24.65,37600.0,16.9307,16.9307,16.9101,16.917,37600.0
2010-01-29 13:30:00,24.65,24.66,24.64,24.66,36000.0,16.917,16.9238,16.9101,16.9238,36000.0
2010-01-29 13:35:00,24.65,24.69,24.65,24.66,112200.0,16.917,16.9444,16.917,16.9238,112200.0
2010-01-29 13:40:00,24.65,24.65,24.61,24.64,61600.0,16.917,16.917,16.8895,16.9101,61600.0
2010-01-29 13:45:00,24.64,24.65,24.61,24.63,65600.0,16.9101,16.917,16.8895,16.9032,65600.0
2010-01-29 13:50:00,24.63,24.64,24.58,24.59,65000.0,16.9032,16.9101,16.8689,16.8758,65000.0
2010-01-29 13:55:00,24.58,24.66,24.57,24.65,47200.0,16.8689,16.9238,16.862,16.917,47200.0
2010-01-29 14:00:00,24.66,24.66,24.61,24.65,94400.0,16.9238,16.9238,16.8895,16.917,94400.0
2010-01-29 14:05:00,24.65,24.65,24.6,24.63,81200.0,16.917,16.917,16.8826,16.9032,81200.0
2010-01-29 14:10:00,24.63,24.65,24.63,24.64,102600.0,16.9032,16.917,16.9032,16.9101,102600.0
2010-01-29 14:15:00,24.64,24.64,24.55,24.61,110000.0,16.9101,16.9101,16.8483,16.8895,110000.0
2010-01-29 14:20:00,24.61,24.63,24.59,24.59,88000.0,16.8895,16.9032,16.8758,16.8758,88000.0
2010-01-29 14:25:00,24.59,24.61,24.59,24.59,78800.0,16.8758,16.8895,16.8758,16.8758,78800.0
2010-01-29 14:30:00,24.6,24.61,24.51,24.52,133800.0,16.8826,16.8895,16.8209,16.8277,133800.0
2010-01-29 14:35:00,24.53,24.54,24.5,24.53,151200.0,16.8346,16.8415,16.814,16.8346,151200.0
2010-01-29 14:40:00,24.53,24.53,24.5,24.51,86400.0,16.8346,16.8346,16.814,16.8209,86400.0
2010-01-29 14:45:00,24.51,24.52,24.45,24.45,89800.0,16.8209,16.8277,16.7797,16.7797,89800.0
2010-01-29 14:50:00,24.46,24.46,24.39,24.39,73800.0,16.7866,16.7866,16.7385,16.7385,73800.0
2010-01-29 14:55:00,24.39,24.4,24.31,24.36,110600.0,16.7385,16.7454,16.6836,16.7179,110600.0
2010-01-29 15:00:00,24.36,24.39,24.34,24.39,94800.0,16.7179,16.7385,16.7042,16.7385,94800.0
2010-01-29 15:05:00,24.39,24.41,24.33,24.33,65800.0,16.7385,16.7522,16.6973,16.6973,65800.0
2010-01-29 15:10:00,24.33,24.35,24.3,24.31,132400.0,16.6973,16.7111,16.6768,16.6836,132400.0
2010-01-29 15:15:00,24.31,24.33,24.26,24.31,85600.0,16.6836,16.6973,16.6493,16.6836,85600.0
2010-01-29 15:20:00,24.31,24.34,24.29,24.29,74200.0,16.6836,16.7042,16.6699,16.6699,74200.0
2010-01-29 15:25:00,24.28,24.3,24.23,24.24,104600.0,16.663,16.6768,16.6287,16.6356,104600.0
2010-01-29 15:30:00,24.23,24.25,24.1,24.23,236400.0,16.6287,16.6424,16.5395,16.6287,236400.0
2010-01-29 15:35:00,24.23,24.33,24.22,24.32,184600.0,16.6287,16.6973,16.6218,16.6905,184600.0
2010-01-29 15:40:00,24.32,24.34,24.23,24.28,265600.0,16.6905,16.7042,16.6287,16.663,265600.0
2010-01-29 15:45:00,24.28,24.3,24.23,24.25,197600.0,16.663,16.6768,16.6287,16.6424,197600.0
2010-01-29 15:50:00,24.25,24.34,24.23,24.33,276800.0,16.6424,16.7042,16.6287,16.6973,276800.0
2010-01-29 15:55:00,24.33,24.33,24.17,24.21,480800.0,16.6973,16.6973,16.5875,16.615,480800.0
2010-02-01 09:30:00,24.3,24.44,24.3,24.35,206200.0,16.6768,16.7728,16.6768,16.7111,206200.0
2010-02-01 09:35:00,24.36,24.49,24.35,24.47,158000.0,16.7179,16.8071,16.7111,16.7934,158000.0
2010-02-01 09:40:00,24.47,24.54,24.44,24.5,170200.0,16.7934,16.8415,16.7728,16.814,170200.0
2010-02-01 09:45:00,24.51,24.55,24.5,24.54,84400.0,16.8209,16.8483,16.814,16.8415,84400.0
2010-02-01 09:50:00,24.55,24.6,24.52,24.55,140600.0,16.8483,16.8826,16.8277,16.8483,140600.0
2010-02-01 09:55:00,24.55,24.6,24.55,24.55,202200.0,16.8483,16.8826,16.8483,16.8483,202200.0
2010-02-01 10:00:00,24.56,24.6,24.52,24.56,111800.0,16.8552,16.8826,16.8277,16.8552,111800.0
2010-02-01 10:05:00,24.55,24.69,24.55,24.64,121600.0,16.8483,16.9444,16.8483,16.9101,121600.0
2010-02-01 10:10:00,24.66,24.74,24.64,24.69,417600.0,16.9238,16.9787,16.9101,16.9444,417600.0
2010-02-01 10:15:00,24.7,24.72,24.62,24.65,158400.0,16.9513,16.965,16.8964,16.917,158400.0
2010-02-01 10:20:00,24.65,24.68,24.64,24.65,102800.0,16.917,16.9375,16.9101,16.917,102800.0
2010-02-01 10:25:00,24.65,24.68,24.63,24.66,81000.0,16.917,16.9375,16.9032,16.9238,81000.0
2010-02-01 10:30:00,24.66,24.69,24.6,24.64,118600.0,16.9238,16.9444,16.8826,16.9101,118600.0
2010-02-01 10:35:00,24.65,24.67,24.61,24.63,124800.0,16.917,16.9307,16.8895,16.9032,124800.0
2010-02-01 10:40:00,24.63,24.67,24.61,24.65,105200.0,16.9032,16.9307,16.8895,16.917,105200.0
2010-02-01 10:45:00,24.65,24.65,24.61,24.61,60600.0,16.917,16.917,16.8895,16.8895,60600.0
2010-02-01 10:50:00,24.61,24.65,24.6,24.64,78000.0,16.8895,16.917,16.8826,16.9101,78000.0
2010-02-01 10:55:00,24.64,24.64,24.58,24.59,59200.0,16.9101,16.9101,16.8689,16.8758,59200.0
2010-02-01 11:00:00,24.59,24.61,24.54,24.55,98400.0,16.8758,16.8895,16.8415,16.8483,98400.0
2010-02-01 11:05:00,24.56,24.6,24.55,24.57,94000.0,16.8552,16.8826,16.8483,16.862,94000.0
2010-02-01 11:10:00,24.57,24.62,24.56,24.58,58000.0,16.862,16.8964,16.8552,16.8689,58000.0
2010-02-01 11:15:00,24.59,24.65,24.56,24.65,52600.0,16.8758,16.917,16.8552,16.917,52600.0
2010-02-01 11:20:00,24.66,24.68,24.61,24.64,57000.0,16.9238,16.9375,16.8895,16.9101,57000.0
2010-02-01 11:25:00,24.64,24.65,24.62,24.63,147000.0,16.9101,16.917,16.8964,16.9032,147000.0
2010-02-01 11:30:00,24.62,24.63,24.6,24.6,42600.0,16.8964,16.9032,16.8826,16.8826,42600.0
2010-02-01 11:35:00,24.59,24.59,24.54,24.56,59400.0,16.8758,16.8758,16.8415,16.8552,59400.0
2010-02-01 11:40:00,24.56,24.57,24.54,24.56,38200.0,16.8552,16.862,16.8415,16.8552,38200.0
2010-02-01 11:45:00,24.55,24.56,24.53,24.54,52400.0,16.8483,16.8552,16.8346,16.8415,52400.0
2010-02-01 11:50:00,24.55,24.56,24.5,24.5,49800.0,16.8483,16.8552,16.814,16.814,49800.0
2010-02-01 11:55:00,24.5,24.5,24.42,24.43,91000.0,16.814,16.814,16.7591,16.766,91000.0
2010-02-01 12:00:00,24.43,24.47,24.43,24.45,40400.0,16.766,16.7934,16.766,16.7797,40400.0
2010-02-01 12:05:00,24.45,24.49,24.44,24.45,53400.0,16.7797,16.8071,16.7728,16.7797,53400.0
2010-02-01 12:10:00,24.45,24.45,24.42,24.43,47800.0,16.7797,16.7797,16.7591,16.766,47800.0
2010-02-01 12:15:00,24.43,24.46,24.42,24.46,41800.0,16.766,16.7866,16.7591,16.7866,41800.0
2010-02-01 12:20:00,24.45,24.45,24.41,24.42,40400.0,16.7797,16.7797,16.7522,16.7591,40400.0
2010-02-01 12:25:00,24.43,24.46,24.43,24.44,42600.0,16.766,16.7866,16.766,16.7728,42600.0
2010-02-01 12:30:00,24.43,24.48,24.43,24.46,23600.0,16.766,16.8003,16.766,16.7866,23600.0
2010-02-01 12:35:00,24.47,24.48,24.43,24.46,43000.0,16.7934,16.8003,16.766,16.7866,43000.0
2010-02-01 12:40:00,24.45,24.49,24.45,24.49,40400.0,16.7797,16.8071,16.7797,16.8071,40400.0
2010-02-01 12:45:00,24.5,24.52,24.48,24.52,38400.0,16.814,16.8277,16.8003,16.8277,38400.0
2010-02-01 12:50:00,24.53,24.56,24.51,24.53,46000.0,16.8346,16.8552,16.8209,16.8346,46000.0
2010-02-01 12:55:00,24.53,24.53,24.49,24.49,33200.0,16.8346,16.8346,16.8071,16.8071,33200.0
2010-02-01 13:00:00,24.49,24.49,24.46,24.46,27200.0,16.8071,16.8071,16.7866,16.7866,27200.0
2010-02-01 13:05:00,24.46,24.49,24.44,24.48,39400.0,16.7866,16.8071,16.7728,16.8003,39400.0
2010-02-01 13:10:00,24.48,24.49,24.48,24.48,21200.0,16.8003,16.8071,16.8003,16.8003,21200.0
2010-02-01 13:15:00,24.48,24.51,24.45,24.48,51400.0,16.8003,16.8209,16.7797,16.8003,51400.0
2010-02-01 13:20:00,24.49,24.54,24.48,24.48,30000.0,16.8071,16.8415,16.8003,16.8003,30000.0
2010-02-01 13:25:00,24.48,24.49,24.46,24.48,52400.0,16.8003,16.8071,16.7866,16.8003,52400.0
2010-02-01 13:30:00,24.48,24.5,24.48,24.49,29800.0,16.8003,16.814,16.8003,16.8071,29800.0
2010-02-01 13:35:00,24.49,24.5,24.45,24.45,37000.0,16.8071,16.814,16.7797,16.7797,37000.0
2010-02-01 13:40:00,24.44,24.47,24.44,24.45,25800.0,16.7728,16.7934,16.7728,16.7797,25800.0
2010-02-01 13:45:00,24.45,24.48,24.43,24.46,23400.0,16.7797,16.8003,16.766,16.7866,23400.0
2010-02-01 13:50:00,24.47,24.49,24.47,24.49,31400.0,16.7934,16.8071,16.7934,16.8071,31400.0
2010-02-01 13:55:00,24.49,24.49,24.45,24.45,42200.0,16.8071,16.8071,16.7797,16.7797,42200.0
2010-02-01 14:00:00,24.46,24.48,24.41,24.41,46800.0,16.7866,16.8003,16.7522,16.7522,46800.0
2010-02-01 14:05:00,24.41,24.43,24.41,24.41,36600.0,16.7522,16.766,16.7522,16.7522,36600.0
2010-02-01 14:10:00,24.41,24.41,24.36,24.38,61600.0,16.7522,16.7522,16.7179,16.7317,61600.0
2010-02-01 14:15:00,24.38,24.46,24.36,24.44,42400.0,16.7317,16.7866,16.7179,16.7728,42400.0
2010-02-01 14:20:00,24.45,24.49,24.4,24.42,32200.0,16.7797,16.8071,16.7454,16.7591,32200.0
2010-02-01 14:25:00,24.42,24.46,24.41,24.45,41600.0,16.7591,16.7866,16.7522,16.7797,41600.0
2010-02-01 14:30:00,24.45,24.51,24.45,24.47,96800.0,16.7797,16.8209,16.7797,16.7934,96800.0
2010-02-01 14:35:00,24.47,24.54,24.47,24.54,54600.0,16.7934,16.8415,16.7934,16.8415,54600.0
2010-02-01 14:40:00,24.54,24.59,24.54,24.55,34400.0,16.8415,16.8758,16.8415,16.8483,34400.0
2010-02-01 14:45:00,24.55,24.57,24.49,24.49,43400.0,16.8483,16.862,16.8071,16.8071,43400.0
2010-02-01 14:50:00,24.49,24.56,24.49,24.55,77600.0,16.8071,16.8552,16.8071,16.8483,77600.0
2010-02-01 14:55:00,24.55,24.55,24.47,24.47,56400.0,16.8483,16.8483,16.7934,16.7934,56400.0
2010-02-01 15:00:00,24.48,24.53,24.45,24.49,74800.0,16.8003,16.8346,16.7797,16.8071,74800.0
2010-02-01 15:05:00,24.49,24.49,24.43,24.44,67800.0,16.8071,16.8071,16.766,16.7728,67800.0
2010-02-01 15:10:00,24.44,24.48,24.44,24.48,98800.0,16.7728,16.8003,16.7728,16.8003,98800.0
2010-02-01 15:15:00,24.48,24.52,24.47,24.48,64000.0,16.8003,16.8277,16.7934,16.8003,64000.0
2010-02-01 15:20:00,24.48,24.53,24.48,24.52,52400.0,16.8003,16.8346,16.8003,16.8277,52400.0
2010-02-01 15:25:00,24.52,24.56,24.52,24.52,56200.0,16.8277,16.8552,16.8277,16.8277,56200.0
2010-02-01 15:30:00,24.53,24.54,24.49,24.5,114200.0,16.8346,16.8415,16.8071,16.814,114200.0
2010-02-01 15:35:00,24.5,24.51,24.48,24.49,80400.0,16.814,16.8209,16.8003,16.8071,80400.0
2010-02-01 15:40:00,24.49,24.54,24.49,24.52,154800.0,16.8071,16.8415,16.8071,16.8277,154800.0
2010-02-01 15:45:00,24.53,24.55,24.51,24.52,153600.0,16.8346,16.8483,16.8209,16.8277,153600.0
2010-02-01 15:50:00,24.52,24.55,24.52,24.54,210200.0,16.8277,16.8483,16.8277,16.8415,210200.0
2010-02-01 15:55:00,24.54,24.62,24.54,24.6,333400.0,16.8415,16.8964,16.8415,16.8826,333400.0
2010-02-02 09:30:00,24.68,24.73,24.43,24.48,120600.0,16.9375,16.9719,16.766,16.8003,120600.0
2010-02-02 09:35:00,24.47,24.62,24.42,24.52,116000.0,16.7934,16.8964,16.7591,16.8277,116000.0
2010-02-02 09:40:00,24.5,24.56,24.43,24.47,31800.0,16.814,16.8552,16.766,16.7934,31800.0
2010-02-02 09:45:00,24.47,24.55,24.45,24.52,42800.0,16.7934,16.8483,16.7797,16.8277,42800.0
2010-02-02 09:50:00,24.5,24.52,24.46,24.49,62000.0,16.814,16.8277,16.7866,16.8071,62000.0
2010-02-02 09:55:00,24.49,24.52,24.38,24.41,72200.0,16.8071,16.8277,16.7317,16.7522,72200.0
2010-02-02 10:00:00,24.43,24.46,24.36,24.37,92400.0,16.766,16.7866,16.7179,16.7248,92400.0
2010-02-02 10:05:00,24.38,24.42,24.37,24.39,92600.0,16.7317,16.7591,16.7248,16.7385,92600.0
2010-02-02 10:10:00,24.39,24.41,24.36,24.41,60800.0,16.7385,16.7522,16.7179,16.7522,60800.0
2010-02-02 10:15:00,24.42,24.5,24.41,24.45,161400.0,16.7591,16.814,16.7522,16.7797,161400.0
2010-02-02 10:20:00,24.46,24.54,24.43,24.5,91000.0,16.7866,16.8415,16.766,16.814,91000.0
2010-02-02 10:25:00,24.5,24.57,24.49,24.52,246600.0,16.814,16.862,16.8071,16.8277,246600.0
2010-02-02 10:30:00,24.51,24.66,24.51,24.64,206800.0,16.8209,16.9238,16.8209,16.9101,206800.0
2010-02-02 10:35:00,24.64,24.7,24.64,24.66,215000.0,16.9101,16.9513,16.9101,16.9238,215000.0
2010-02-02 10:40:00,24.66,24.7,24.64,24.65,200200.0,16.9238,16.9513,16.9101,16.917,200200.0
2010-02-02 10:45:00,24.65,24.66,24.63,24.65,137000.0,16.917,16.9238,16.9032,16.917,137000.0
2010-02-02 10:50:00,24.64,24.66,24.63,24.63,73400.0,16.9101,16.9238,16.9032,16.9032,73400.0
2010-02-02 10:55:00,24.64,24.71,24.64,24.68,440600.0,16.9101,16.9581,16.9101,16.9375,440600.0
2010-02-02 11:00:00,24.68,24.71,24.66,24.67,135000.0,16.9375,16.9581,16.9238,16.9307,135000.0
2010-02-02 11:05:00,24.66,24.7,24.64,24.67,35800.0,16.9238,16.9513,16.9101,16.9307,35800.0
2010-02-02 11:10:00,24.68,24.7,24.67,24.7,36200.0,16.9375,16.9513,16.9307,16.9513,36200.0
2010-02-02 11:15:00,24.69,24.69,24.63,24.63,42600.0,16.9444,16.9444,16.9032,16.9032,42600.0
2010-02-02 11:20:00,24.63,24.68,24.61,24.67,30200.0,16.9032,16.9375,16.8895,16.9307,30200.0
2010-02-02 11:25:00,24.67,24.68,24.64,24.67,28600.0,16.9307,16.9375,16.9101,16.9307,28600.0
2010-02-02 11:30:00,24.67,24.7,24.61,24.61,44200.0,16.9307,16.9513,16.8895,16.8895,44200.0
2010-02-02 11:35:00,24.61,24.67,24.61,24.66,35200.0,16.8895,16.9307,16.8895,16.9238,35200.0
2010-02-02 11:40:00,24.65,24.68,24.65,24.67,56200.0,16.917,16.9375,16.917,16.9307,56200.0
2010-02-02 11:45:00,24.67,24.67,24.61,24.64,37600.0,16.9307,16.9307,16.8895,16.9101,37600.0
2010-02-02 11:50:00,24.64,24.67,24.61,24.66,23200.0,16.9101,16.9307,16.8895,16.9238,23200.0
2010-02-02 11:55:00,24.66,24.66,24.61,24.66,31400.0,16.9238,16.9238,16.8895,16.9238,31400.0
2010-02-02 12:00:00,24.66,24.67,24.61,24.61,63000.0,16.9238,16.9307,16.8895,16.8895,63000.0
2010-02-02 12:05:00,24.61,24.64,24.59,24.63,122000.0,16.8895,16.9101,16.8758,16.9032,122000.0
2010-02-02 12:10:00,24.63,24.72,24.63,24.71,71800.0,16.9032,16.965,16.9032,16.9581,71800.0
2010-02-02 12:15:00,24.72,24.75,24.71,24.73,55800.0,16.965,16.9856,16.9581,16.9719,55800.0
2010-02-02 12:20:00,24.74,24.82,24.73,24.78,106000.0,16.9787,17.0336,16.9719,17.0062,106000.0
2010-02-02 12:25:00,24.77,24.81,24.74,24.79,56600.0,16.9993,17.0268,16.9787,17.013,56600.0
2010-02-02 12:30:00,24.79,24.81,24.77,24.79,22800.0,17.013,17.0268,16.9993,17.013,22800.0
2010-02-02 12:35:00,24.8,24.83,24.79,24.82,263400.0,17.0199,17.0405,17.013,17.0336,263400.0
2010-02-02 12:40:00,24.84,24.84,24.76,24.81,36200.0,17.0473,17.0473,16.9924,17.0268,36200.0
2010-02-02 12:45:00,24.81,24.84,24.75,24.77,20600.0,17.0268,17.0473,16.9856,16.9993,20600.0
2010-02-02 12:50:00,24.77,24.8,24.75,24.79,24600.0,16.9993,17.0199,16.9856,17.013,24600.0
2010-02-02 12:55:00,24.8,24.84,24.79,24.82,231000.0,17.0199,17.0473,17.013,17.0336,231000.0
2010-02-02 13:00:00,24.82,24.84,24.78,24.82,31800.0,17.0336,17.0473,17.0062,17.0336,31800.0
2010-02-02 13:05:00,24.81,24.82,24.8,24.8,36200.0,17.0268,17.0336,17.0199,17.0199,36200.0
2010-02-02 13:10:00,24.79,24.83,24.79,24.82,19400.0,17.013,17.0405,17.013,17.0336,19400.0
2010-02-02 13:15:00,24.82,24.86,24.8,24.86,48200.0,17.0336,17.0611,17.0199,17.0611,48200.0
2010-02-02 13:20:00,24.86,24.86,24.83,24.85,63800.0,17.0611,17.0611,17.0405,17.0542,63800.0
2010-02-02 13:25:00,24.85,24.85,24.83,24.85,40000.0,17.0542,17.0542,17.0405,17.0542,40000.0
2010-02-02 13:30:00,24.85,24.86,24.84,24.86,50200.0,17.0542,17.0611,17.0473,17.0611,50200.0
2010-02-02 13:35:00,24.86,24.88,24.84,24.87,72800.0,17.0611,17.0748,17.0473,17.0679,72800.0
2010-02-02 13:40:00,24.88,24.91,24.87,24.9,67000.0,17.0748,17.0954,17.0679,17.0885,67000.0
2010-02-02 13:45:00,24.91,24.92,24.85,24.86,43400.0,17.0954,17.1022,17.0542,17.0611,43400.0
2010-02-02 13:50:00,24.86,24.9,24.86,24.89,43000.0,17.0611,17.0885,17.0611,17.0817,43000.0
2010-02-02 13:55:00,24.89,24.9,24.87,24.89,55200.0,17.0817,17.0885,17.0679,17.0817,55200.0
2010-02-02 14:00:00,24.89,24.9,24.86,24.9,52400.0,17.0817,17.0885,17.0611,17.0885,52400.0
2010-02-02 14:05:00,24.89,24.9,24.85,24.89,70600.0,17.0817,17.0885,17.0542,17.0817,70600.0
2010-02-02 14:10:00,24.89,24.9,24.86,24.89,31800.0,17.0817,17.0885,17.0611,17.0817,31800.0
2010-02-02 14:15:00,24.89,24.9,24.86,24.86,34400.0,17.0817,17.0885,17.0611,17.0611,34400.0
2010-02-02 14:20:00,24.86,24.87,24.85,24.85,49000.0,17.0611,17.0679,17.0542,17.0542,49000.0
2010-02-02 14:25:00,24.84,24.87,24.83,24.85,68600.0,17.0473,17.0679,17.0405,17.0542,68600.0
2010-02-02 14:30:00,24.85,24.85,24.8,24.81,56600.0,17.0542,17.0542,17.0199,17.0268,56600.0
2010-02-02 14:35:00,24.82,24.83,24.77,24.78,115000.0,17.0336,17.0405,16.9993,17.0062,115000.0
2010-02-02 14:40:00,24.78,24.81,24.69,24.7,123800.0,17.0062,17.0268,16.9444,16.9513,123800.0
2010-02-02 14:45:00,24.7,24.71,24.68,24.69,92200.0,16.9513,16.9581,16.9375,16.9444,92200.0
2010-02-02 14:50:00,24.69,24.71,24.67,24.68,142400.0,16.9444,16.9581,16.9307,16.9375,142400.0
2010-02-02 14:55:00,24.67,24.69,24.6,24.64,215200.0,16.9307,16.9444,16.8826,16.9101,215200.0
2010-02-02 15:00:00,24.64,24.75,24.64,24.73,191400.0,16.9101,16.9856,16.9101,16.9719,191400.0
2010-02-02 15:05:00,24.73,24.74,24.7,24.73,92200.0,16.9719,16.9787,16.9513,16.9719,92200.0
2010-02-02 15:10:00,24.73,24.75,24.68,24.69,155800.0,16.9719,16.9856,16.9375,16.9444,155800.0
2010-02-02 15:15:00,24.7,24.73,24.68,24.72,160000.0,16.9513,16.9719,16.9375,16.965,160000.0
2010-02-02 15:20:00,24.72,24.72,24.68,24.71,217000.0,16.965,16.965,16.9375,16.9581,217000.0
2010-02-02 15:25:00,24.71,24.71,24.63,24.67,143400.0,16.9581,16.9581,16.9032,16.9307,143400.0
2010-02-02 15:30:00,24.67,24.78,24.67,24.75,260600.0,16.9307,17.0062,16.9307,16.9856,260600.0
2010-02-02 15:35:00,24.75,24.84,24.75,24.84,259200.0,16.9856,17.0473,16.9856,17.0473,259200.0
2010-02-02 15:40:00,24.84,24.91,24.83,24.83,406000.0,17.0473,17.0954,17.0405,17.0405,406000.0
2010-02-02 15:45:00,24.83,24.83,24.78,24.78,222200.0,17.0405,17.0405,17.0062,17.0062,222200.0
2010-02-02 15:50:00,24.78,24.87,24.78,24.85,326400.0,17.0062,17.0679,17.0062,17.0542,326400.0
2010-02-02 15:55:00,24.86,24.88,24.8,24.84,560200.0,17.0611,17.0748,17.0199,17.0473,560200.0
2010-02-03 09:30:00,25.33,25.95,25.25,25.75,967200.0,17.3836,17.8091,17.3287,17.6719,967200.0
2010-02-03 09:35:00,25.75,25.78,25.33,25.45,472800.0,17.6719,17.6925,17.3836,17.466,472800.0
2010-02-03 09:40:00,25.48,25.52,25.36,25.4,247600.0,17.4866,17.514,17.4042,17.4317,247600.0
2010-02-03 09:45:00,25.4,25.46,25.34,25.36,239600.0,17.4317,17.4728,17.3905,17.4042,239600.0
2010-02-03 09:50:00,25.36,25.43,25.35,25.41,153400.0,17.4042,17.4523,17.3974,17.4385,153400.0
2010-02-03 09:55:00,25.41,25.61,25.41,25.55,284200.0,17.4385,17.5758,17.4385,17.5346,284200.0
2010-02-03 10:00:00,25.55,25.56,25.45,25.47,249000.0,17.5346,17.5415,17.466,17.4797,249000.0
2010-02-03 10:05:00,25.48,25.53,25.45,25.51,174800.0,17.4866,17.5209,17.466,17.5072,174800.0
2010-02-03 10:10:00,25.51,25.57,25.46,25.56,143200.0,17.5072,17.5483,17.4728,17.5415,143200.0
2010-02-03 10:15:00,25.56,25.65,25.55,25.59,593200.0,17.5415,17.6032,17.5346,17.5621,593200.0
2010-02-03 10:20:00,25.6,25.75,25.59,25.75,299400.0,17.5689,17.6719,17.5621,17.6719,299400.0
2010-02-03 10:25:00,25.75,25.81,25.63,25.63,327800.0,17.6719,17.713,17.5895,17.5895,327800.0
2010-02-03 10:30:00,25.63,25.66,25.59,25.62,440600.0,17.5895,17.6101,17.5621,17.5826,440600.0
2010-02-03 10:35:00,25.62,25.67,25.56,25.61,504000.0,17.5826,17.617,17.5415,17.5758,504000.0
2010-02-03 10:40:00,25.61,25.61,25.48,25.54,216200.0,17.5758,17.5758,17.4866,17.5277,216200.0
2010-02-03 10:45:00,25.53,25.61,25.51,25.59,101000.0,17.5209,17.5758,17.5072,17.5621,101000.0
2010-02-03 10:50:00,25.59,25.6,25.5,25.51,73200.0,17.5621,17.5689,17.5003,17.5072,73200.0
2010-02-03 10:55:00,25.52,25.55,25.48,25.52,118600.0,17.514,17.5346,17.4866,17.514,118600.0
2010-02-03 11:00:00,25.52,25.55,25.48,25.5,90600.0,17.514,17.5346,17.4866,17.5003,90600.0
2010-02-03 11:05:00,25.48,25.61,25.48,25.6,99200.0,17.4866,17.5758,17.4866,17.5689,99200.0
2010-02-03 11:10:00,25.6,25.65,25.6,25.61,115200.0,17.5689,17.6032,17.5689,17.5758,115200.0
2010-02-03 11:15:00,25.61,25.68,25.61,25.66,50400.0,17.5758,17.6238,17.5758,17.6101,50400.0
2010-02-03 11:20:00,25.66,25.68,25.6,25.6,63200.0,17.6101,17.6238,17.5689,17.5689,63200.0
2010-02-03 11:25:00,25.6,25.63,25.55,25.57,131200.0,17.5689,17.5895,17.5346,17.5483,131200.0
2010-02-03 11:30:00,25.57,25.58,25.54,25.57,65200.0,17.5483,17.5552,17.5277,17.5483,65200.0
2010-02-03 11:35:00,25.56,25.61,25.56,25.6,73400.0,17.5415,17.5758,17.5415,17.5689,73400.0
2010-02-03 11:40:00,25.6,25.61,25.57,25.61,62200.0,17.5689,17.5758,17.5483,17.5758,62200.0
2010-02-03 11:45:00,25.61,25.61,25.58,25.58,50600.0,17.5758,17.5758,17.5552,17.5552,50600.0
2010-02-03 11:50:00,25.59,25.6,25.54,25.54,65800.0,17.5621,17.5689,17.5277,17.5277,65800.0
2010-02-03 11:55:00,25.54,25.55,25.48,25.48,90800.0,17.5277,17.5346,17.4866,17.4866,90800.0
2010-02-03 12:00:00,25.48,25.55,25.48,25.54,162000.0,17.4866,17.5346,17.4866,17.5277,162000.0
2010-02-03 12:05:00,25.53,25.58,25.53,25.55,42600.0,17.5209,17.5552,17.5209,17.5346,42600.0
2010-02-03 12:10:00,25.55,25.55,25.5,25.51,149200.0,17.5346,17.5346,17.5003,17.5072,149200.0
2010-02-03 12:15:00,25.51,25.53,25.49,25.52,64800.0,17.5072,17.5209,17.4934,17.514,64800.0
2010-02-03 12:20:00,25.53,25.55,25.5,25.53,67600.0,17.5209,17.5346,17.5003,17.5209,67600.0
2010-02-03 12:25:00,25.54,25.59,25.53,25.54,67200.0,17.5277,17.5621,17.5209,17.5277,67200.0
2010-02-03 12:30:00,25.54,25.57,25.52,25.57,75200.0,17.5277,17.5483,17.514,17.5483,75200.0
2010-02-03 12:35:00,25.58,25.64,25.58,25.61,74800.0,17.5552,17.5964,17.5552,17.5758,74800.0
2010-02-03 12:40:00,25.62,25.63,25.6,25.61,70400.0,17.5826,17.5895,17.5689,17.5758,70400.0
2010-02-03 12:45:00,25.61,25.65,25.58,25.61,72200.0,17.5758,17.6032,17.5552,17.5758,72200.0
2010-02-03 12:50:00,25.63,25.66,25.61,25.65,36200.0,17.5895,17.6101,17.5758,17.6032,36200.0
2010-02-03 12:55:00,25.65,25.67,25.61,25.64,63400.0,17.6032,17.617,17.5758,17.5964,63400.0
2010-02-03 13:00:00,25.64,25.69,25.63,25.69,105600.0,17.5964,17.6307,17.5895,17.6307,105600.0
2010-02-03 13:05:00,25.69,25.71,25.61,25.66,133400.0,17.6307,17.6444,17.5758,17.6101,133400.0
2010-02-03 13:10:00,25.66,25.66,25.6,25.6,53400.0,17.6101,17.6101,17.5689,17.5689,53400.0
2010-02-03 13:15:00,25.59,25.6,25.53,25.54,48800.0,17.5621,17.5689,17.5209,17.5277,48800.0
2010-02-03 13:20:00,25.54,25.6,25.54,25.55,34200.0,17.5277,17.5689,17.5277,17.5346,34200.0
2010-02-03 13:25:00,25.55,25.56,25.5,25.51,48400.0,17.5346,17.5415,17.5003,17.5072,48400.0
2010-02-03 13:30:00,25.51,25.54,25.51,25.54,66600.0,17.5072,17.5277,17.5072,17.5277,66600.0
2010-02-03 13:35:00,25.54,25.58,25.51,25.51,66000.0,17.5277,17.5552,17.5072,17.5072,66000.0
2010-02-03 13:40:00,25.52,25.58,25.52,25.57,43000.0,17.514,17.5552,17.514,17.5483,43000.0
2010-02-03 13:45:00,25.57,25.58,25.53,25.53,32200.0,17.5483,17.5552,17.5209,17.5209,32200.0
2010-02-03 13:50:00,25.53,25.55,25.5,25.55,92400.0,17.5209,17.5346,17.5003,17.5346,92400.0
2010-02-03 13:55:00,25.55,25.59,25.55,25.55,32800.0,17.5346,17.5621,17.5346,17.5346,32800.0
2010-02-03 14:00:00,25.55,25.56,25.5,25.56,80400.0,17.5346,17.5415,17.5003,17.5415,80400.0
2010-02-03 14:05:00,25.56,25.56,25.5,25.52,45400.0,17.5415,17.5415,17.5003,17.514,45400.0
2010-02-03 14:10:00,25.52,25.53,25.48,25.49,80800.0,17.514,17.5209,17.4866,17.4934,80800.0
2010-02-03 14:15:00,25.49,25.5,25.46,25.47,75600.0,17.4934,17.5003,17.4728,17.4797,75600.0
2010-02-03 14:20:00,25.47,25.5,25.46,25.47,64400.0,17.4797,17.5003,17.4728,17.4797,64400.0
2010-02-03 14:25:00,25.47,25.52,25.46,25.5,81400.0,17.4797,17.514,17.4728,17.5003,81400.0
2010-02-03 14:30:00,25.49,25.52,25.49,25.5,72600.0,17.4934,17.514,17.4934,17.5003,72600.0
2010-02-03 14:35:00,25.5,25.53,25.47,25.5,59200.0,17.5003,17.5209,17.4797,17.5003,59200.0
2010-02-03 14:40:00,25.5,25.5,25.47,25.48,41400.0,17.5003,17.5003,17.4797,17.4866,41400.0
2010-02-03 14:45:00,25.48,25.53,25.48,25.52,67600.0,17.4866,17.5209,17.4866,17.514,67600.0
2010-02-03 14:50:00,25.52,25.56,25.49,25.56,74200.0,17.514,17.5415,17.4934,17.5415,74200.0
2010-02-03 14:55:00,25.56,25.56,25.51,25.54,88000.0,17.5415,17.5415,17.5072,17.5277,88000.0
2010-02-03 15:00:00,25.54,25.6,25.53,25.6,121000.0,17.5277,17.5689,17.5209,17.5689,121000.0
2010-02-03 15:05:00,25.6,25.61,25.54,25.54,111400.0,17.5689,17.5758,17.5277,17.5277,111400.0
2010-02-03 15:10:00,25.54,25.55,25.5,25.5,96200.0,17.5277,17.5346,17.5003,17.5003,96200.0
2010-02-03 15:15:00,25.49,25.5,25.47,25.47,109000.0,17.4934,17.5003,17.4797,17.4797,109000.0
2010-02-03 15:20:00,25.48,25.48,25.46,25.46,195400.0,17.4866,17.4866,17.4728,17.4728,195400.0
2010-02-03 15:25:00,25.46,25.56,25.45,25.5,124400.0,17.4728,17.5415,17.466,17.5003,124400.0
2010-02-03 15:30:00,25.5,25.55,25.49,25.54,163000.0,17.5003,17.5346,17.4934,17.5277,163000.0
2010-02-03 15:35:00,25.55,25.58,25.53,25.56,156000.0,17.5346,17.5552,17.5209,17.5415,156000.0
2010-02-03 15:40:00,25.56,25.59,25.52,25.52,163800.0,17.5415,17.5621,17.514,17.514,163800.0
2010-02-03 15:45:00,25.52,25.54,25.48,25.52,174800.0,17.514,17.5277,17.4866,17.514,174800.0
2010-02-03 15:50:00,25.52,25.55,25.49,25.51,224600.0,17.514,17.5346,17.4934,17.5072,224600.0
2010-02-03 15:55:00,25.5,25.51,25.44,25.47,343600.0,17.5003,17.5072,17.4591,17.4797,343600.0
2010-02-04 09:30:00,25.23,25.35,25.13,25.18,219400.0,17.315,17.3974,17.2464,17.2807,219400.0
2010-02-04 09:35:00,25.16,25.25,25.11,25.22,131000.0,17.267,17.3287,17.2326,17.3081,131000.0
2010-02-04 09:40:00,25.21,25.24,25.18,25.18,142000.0,17.3013,17.3219,17.2807,17.2807,142000.0
2010-02-04 09:45:00,25.18,25.18,24.92,24.97,257000.0,17.2807,17.2807,17.1022,17.1366,257000.0
2010-02-04 09:50:00,24.97,25.0,24.88,24.9,135600.0,17.1366,17.1572,17.0748,17.0885,135600.0
2010-02-04 09:55:00,24.91,24.91,24.74,24.81,163400.0,17.0954,17.0954,16.9787,17.0268,163400.0
2010-02-04 10:00:00,24.81,24.91,24.81,24.85,77000.0,17.0268,17.0954,17.0268,17.0542,77000.0
2010-02-04 10:05:00,24.87,24.88,24.76,24.8,130200.0,17.0679,17.0748,16.9924,17.0199,130200.0
2010-02-04 10:10:00,24.81,24.81,24.68,24.77,216800.0,17.0268,17.0268,16.9375,16.9993,216800.0
2010-02-04 10:15:00,24.75,24.86,24.73,24.85,151600.0,16.9856,17.0611,16.9719,17.0542,151600.0
2010-02-04 10:20:00,24.85,24.86,24.77,24.82,165000.0,17.0542,17.0611,16.9993,17.0336,165000.0
2010-02-04 10:25:00,24.83,24.89,24.82,24.84,80800.0,17.0405,17.0817,17.0336,17.0473,80800.0
2010-02-04 10:30:00,24.84,24.9,24.82,24.9,77600.0,17.0473,17.0885,17.0336,17.0885,77600.0
2010-02-04 10:35:00,24.9,24.95,24.88,24.9,141200.0,17.0885,17.1228,17.0748,17.0885,141200.0
2010-02-04 10:40:00,24.91,24.91,24.8,24.8,152800.0,17.0954,17.0954,17.0199,17.0199,152800.0
2010-02-04 10:45:00,24.8,24.81,24.71,24.72,138200.0,17.0199,17.0268,16.9581,16.965,138200.0
2010-02-04 10:50:00,24.72,24.73,24.59,24.61,294000.0,16.965,16.9719,16.8758,16.8895,294000.0
2010-02-04 10:55:00,24.6,24.68,24.59,24.64,145000.0,16.8826,16.9375,16.8758,16.9101,145000.0
2010-02-04 11:00:00,24.63,24.68,24.62,24.67,106600.0,16.9032,16.9375,16.8964,16.9307,106600.0
2010-02-04 11:05:00,24.67,24.8,24.67,24.78,120000.0,16.9307,17.0199,16.9307,17.0062,120000.0
2010-02-04 11:10:00,24.78,24.8,24.72,24.77,81200.0,17.0062,17.0199,16.965,16.9993,81200.0
2010-02-04 11:15:00,24.78,24.78,24.65,24.68,69800.0,17.0062,17.0062,16.917,16.9375,69800.0
2010-02-04 11:20:00,24.68,24.7,24.61,24.62,88000.0,16.9375,16.9513,16.8895,16.8964,88000.0
2010-02-04 11:25:00,24.61,24.67,24.61,24.66,123600.0,16.8895,16.9307,16.8895,16.9238,123600.0
2010-02-04 11:30:00,24.67,24.68,24.59,24.6,91200.0,16.9307,16.9375,16.8758,16.8826,91200.0
2010-02-04 11:35:00,24.6,24.64,24.58,24.59,96400.0,16.8826,16.9101,16.8689,16.8758,96400.0
2010-02-04 11:40:00,24.59,24.6,24.54,24.56,147000.0,16.8758,16.8826,16.8415,16.8552,147000.0
2010-02-04 11:45:00,24.56,24.6,24.56,24.6,148200.0,16.8552,16.8826,16.8552,16.8826,148200.0
2010-02-04 11:50:00,24.59,24.64,24.58,24.63,48200.0,16.8758,16.9101,16.8689,16.9032,48200.0
2010-02-04 11:55:00,24.63,24.65,24.61,24.65,33000.0,16.9032,16.917,16.8895,16.917,33000.0
2010-02-04 12:00:00,24.65,24.66,24.54,24.58,202000.0,16.917,16.9238,16.8415,16.8689,202000.0
2010-02-04 12:05:00,24.58,24.58,24.53,24.54,74000.0,16.8689,16.8689,16.8346,16.8415,74000.0
2010-02-04 12:10:00,24.54,24.56,24.53,24.54,61800.0,16.8415,16.8552,16.8346,16.8415,61800.0
2010-02-04 12:15:00,24.54,24.55,24.5,24.5,81000.0,16.8415,16.8483,16.814,16.814,81000.0
2010-02-04 12:20:00,24.5,24.58,24.5,24.57,66800.0,16.814,16.8689,16.814,16.862,66800.0
2010-02-04 12:25:00,24.57,24.57,24.5,24.5,26400.0,16.862,16.862,16.814,16.814,26400.0
2010-02-04 12:30:00,24.5,24.52,24.46,24.5,139600.0,16.814,16.8277,16.7866,16.814,139600.0
2010-02-04 12:35:00,24.5,24.52,24.49,24.5,80600.0,16.814,16.8277,16.8071,16.814,80600.0
2010-02-04 12:40:00,24.5,24.53,24.47,24.52,131200.0,16.814,16.8346,16.7934,16.8277,131200.0
2010-02-04 12:45:00,24.51,24.54,24.5,24.51,91000.0,16.8209,16.8415,16.814,16.8209,91000.0
2010-02-04 12:50:00,24.51,24.58,24.51,24.58,95200.0,16.8209,16.8689,16.8209,16.8689,95200.0
2010-02-04 12:55:00,24.58,24.65,24.58,24.63,92400.0,16.8689,16.917,16.8689,16.9032,92400.0
2010-02-04 13:00:00,24.63,24.65,24.61,24.63,26800.0,16.9032,16.917,16.8895,16.9032,26800.0
2010-02-04 13:05:00,24.63,24.63,24.61,24.62,29800.0,16.9032,16.9032,16.8895,16.8964,29800.0
2010-02-04 13:10:00,24.62,24.63,24.55,24.56,50200.0,16.8964,16.9032,16.8483,16.8552,50200.0
2010-02-04 13:15:00,24.56,24.59,24.55,24.59,27200.0,16.8552,16.8758,16.8483,16.8758,27200.0
2010-02-04 13:20:00,24.59,24.6,24.52,24.53,59800.0,16.8758,16.8826,16.8277,16.8346,59800.0
2010-02-04 13:25:00,24.54,24.59,24.52,24.59,57600.0,16.8415,16.8758,16.8277,16.8758,57600.0
2010-02-04 13:30:00,24.59,24.64,24.58,24.62,100600.0,16.8758,16.9101,16.8689,16.8964,100600.0
2010-02-04 13:35:00,24.62,24.65,24.61,24.64,52800.0,16.8964,16.917,16.8895,16.9101,52800.0
2010-02-04 13:40:00,24.63,24.63,24.53,24.54,59400.0,16.9032,16.9032,16.8346,16.8415,59400.0
2010-02-04 13:45:00,24.53,24.6,24.52,24.6,53200.0,16.8346,16.8826,16.8277,16.8826,53200.0
2010-02-04 13:50:00,24.6,24.62,24.56,24.56,35400.0,16.8826,16.8964,16.8552,16.8552,35400.0
2010-02-04 13:55:00,24.57,24.6,24.55,24.55,81400.0,16.862,16.8826,16.8483,16.8483,81400.0
2010-02-04 14:00:00,24.56,24.56,24.51,24.52,68800.0,16.8552,16.8552,16.8209,16.8277,68800.0
2010-02-04 14:05:00,24.52,24.53,24.5,24.51,55800.0,16.8277,16.8346,16.814,16.8209,55800.0
2010-02-04 14:10:00,24.51,24.52,24.48,24.5,55400.0,16.8209,16.8277,16.8003,16.814,55400.0
2010-02-04 14:15:00,24.5,24.59,24.47,24.58,54800.0,16.814,16.8758,16.7934,16.8689,54800.0
2010-02-04 14:20:00,24.57,24.64,24.57,24.63,47800.0,16.862,16.9101,16.862,16.9032,47800.0
2010-02-04 14:25:00,24.63,24.65,24.61,24.63,78600.0,16.9032,16.917,16.8895,16.9032,78600.0
2010-02-04 14:30:00,24.63,24.65,24.58,24.58,83600.0,16.9032,16.917,16.8689,16.8689,83600.0
2010-02-04 14:35:00,24.58,24.61,24.58,24.6,56600.0,16.8689,16.8895,16.8689,16.8826,56600.0
2010-02-04 14:40:00,24.59,24.59,24.53,24.54,68600.0,16.8758,16.8758,16.8346,16.8415,68600.0
2010-02-04 14:45:00,24.54,24.58,24.52,24.57,81000.0,16.8415,16.8689,16.8277,16.862,81000.0
2010-02-04 14:50:00,24.57,24.6,24.54,24.58,88800.0,16.862,16.8826,16.8415,16.8689,88800.0
2010-02-04 14:55:00,24.57,24.62,24.57,24.58,78000.0,16.862,16.8964,16.862,16.8689,78000.0
2010-02-04 15:00:00,24.58,24.59,24.55,24.58,133000.0,16.8689,16.8758,16.8483,16.8689,133000.0
2010-02-04 15:05:00,24.58,24.58,24.48,24.5,98400.0,16.8689,16.8689,16.8003,16.814,98400.0
2010-02-04 15:10:00,24.49,24.5,24.45,24.47,80000.0,16.8071,16.814,16.7797,16.7934,80000.0
2010-02-04 15:15:00,24.47,24.49,24.36,24.4,133600.0,16.7934,16.8071,16.7179,16.7454,133600.0
2010-02-04 15:20:00,24.39,24.43,24.36,24.37,131600.0,16.7385,16.766,16.7179,16.7248,131600.0
2010-02-04 15:25:00,24.37,24.4,24.31,24.31,179000.0,16.7248,16.7454,16.6836,16.6836,179000.0
2010-02-04 15:30:00,24.31,24.39,24.31,24.33,223800.0,16.6836,16.7385,16.6836,16.6973,223800.0
2010-02-04 15:35:00,24.33,24.34,24.2,24.2,437000.0,16.6973,16.7042,16.6081,16.6081,437000.0
2010-02-04 15:40:00,24.21,24.32,24.2,24.31,300200.0,16.615,16.6905,16.6081,16.6836,300200.0
2010-02-04 15:45:00,24.32,24.32,24.2,24.21,317800.0,16.6905,16.6905,16.6081,16.615,317800.0
2010-02-04 15:50:00,24.22,24.28,24.22,24.23,290800.0,16.6218,16.663,16.6218,16.6287,290800.0
2010-02-04 15:55:00,24.23,24.23,24.11,24.11,972400.0,16.6287,16.6287,16.5464,16.5464,972400.0
2010-02-05 09:30:00,24.21,24.41,24.15,24.28,216200.0,16.615,16.7522,16.5738,16.663,216200.0
2010-02-05 09:35:00,24.27,24.29,24.07,24.16,252400.0,16.6562,16.6699,16.5189,16.5807,252400.0
2010-02-05 09:40:00,24.15,24.26,24.08,24.11,247600.0,16.5738,16.6493,16.5258,16.5464,247600.0
2010-02-05 09:45:00,24.11,24.16,23.92,23.93,466000.0,16.5464,16.5807,16.416,16.4228,466000.0
2010-02-05 09:50:00,23.93,23.96,23.79,23.82,170800.0,16.4228,16.4434,16.3267,16.3473,170800.0
2010-02-05 09:55:00,23.82,23.86,23.75,23.75,273200.0,16.3473,16.3748,16.2993,16.2993,273200.0
2010-02-05 10:00:00,23.77,23.83,23.75,23.81,110800.0,16.313,16.3542,16.2993,16.3405,110800.0
2010-02-05 10:05:00,23.81,23.81,23.6,23.6,397400.0,16.3405,16.3405,16.1964,16.1964,397400.0
2010-02-05 10:10:00,23.61,23.65,23.58,23.63,199800.0,16.2032,16.2307,16.1826,16.2169,199800.0
2010-02-05 10:15:00,23.63,23.63,23.52,23.55,263400.0,16.2169,16.2169,16.1414,16.162,263400.0
2010-02-05 10:20:00,23.55,23.6,23.49,23.55,411200.0,16.162,16.1964,16.1209,16.162,411200.0
2010-02-05 10:25:00,23.54,23.67,23.54,23.59,271200.0,16.1552,16.2444,16.1552,16.1895,271200.0
2010-02-05 10:30:00,23.59,23.65,23.56,23.61,306800.0,16.1895,16.2307,16.1689,16.2032,306800.0
2010-02-05 10:35:00,23.61,23.66,23.6,23.62,147200.0,16.2032,16.2375,16.1964,16.2101,147200.0
2010-02-05 10:40:00,23.63,23.71,23.61,23.65,141400.0,16.2169,16.2718,16.2032,16.2307,141400.0
2010-02-05 10:45:00,23.65,23.71,23.65,23.7,159400.0,16.2307,16.2718,16.2307,16.265,159400.0
2010-02-05 10:50:00,23.69,23.75,23.69,23.74,184000.0,16.2581,16.2993,16.2581,16.2924,184000.0
2010-02-05 10:55:00,23.74,23.8,23.73,23.78,211400.0,16.2924,16.3336,16.2856,16.3199,211400.0
2010-02-05 11:00:00,23.78,23.86,23.77,23.82,250600.0,16.3199,16.3748,16.313,16.3473,250600.0
2010-02-05 11:05:00,23.82,23.88,23.8,23.88,118400.0,16.3473,16.3885,16.3336,16.3885,118400.0
2010-02-05 11:10:00,23.88,23.92,23.85,23.89,153800.0,16.3885,16.416,16.3679,16.3954,153800.0
2010-02-05 11:15:00,23.9,24.03,23.89,24.02,132000.0,16.4022,16.4915,16.3954,16.4846,132000.0
2010-02-05 11:20:00,24.03,24.07,23.93,23.94,205800.0,16.4915,16.5189,16.4228,16.4297,205800.0
2010-02-05 11:25:00,23.94,24.03,23.92,23.97,145800.0,16.4297,16.4915,16.416,16.4503,145800.0
2010-02-05 11:30:00,23.96,23.97,23.85,23.87,140200.0,16.4434,16.4503,16.3679,16.3816,140200.0
2010-02-05 11:35:00,23.87,23.89,23.84,23.87,215400.0,16.3816,16.3954,16.3611,16.3816,215400.0
2010-02-05 11:40:00,23.87,23.88,23.82,23.86,127600.0,16.3816,16.3885,16.3473,16.3748,127600.0
2010-02-05 11:45:00,23.86,23.9,23.83,23.87,171400.0,16.3748,16.4022,16.3542,16.3816,171400.0
2010-02-05 11:50:00,23.86,23.88,23.81,23.88,123600.0,16.3748,16.3885,16.3405,16.3885,123600.0
2010-02-05 11:55:00,23.87,23.87,23.83,23.85,127200.0,16.3816,16.3816,16.3542,16.3679,127200.0
2010-02-05 12:00:00,23.85,23.86,23.83,23.84,145800.0,16.3679,16.3748,16.3542,16.3611,145800.0
2010-02-05 12:05:00,23.84,23.86,23.8,23.8,106200.0,16.3611,16.3748,16.3336,16.3336,106200.0
2010-02-05 12:10:00,23.8,23.8,23.74,23.74,108800.0,16.3336,16.3336,16.2924,16.2924,108800.0
2010-02-05 12:15:00,23.74,23.79,23.67,23.79,112000.0,16.2924,16.3267,16.2444,16.3267,112000.0
2010-02-05 12:20:00,23.78,23.83,23.75,23.77,78400.0,16.3199,16.3542,16.2993,16.313,78400.0
2010-02-05 12:25:00,23.78,23.82,23.75,23.75,48600.0,16.3199,16.3473,16.2993,16.2993,48600.0
2010-02-05 12:30:00,23.75,23.75,23.7,23.73,67200.0,16.2993,16.2993,16.265,16.2856,67200.0
2010-02-05 12:35:00,23.73,23.78,23.67,23.68,91000.0,16.2856,16.3199,16.2444,16.2513,91000.0
2010-02-05 12:40:00,23.68,23.68,23.56,23.65,138800.0,16.2513,16.2513,16.1689,16.2307,138800.0
2010-02-05 12:45:00,23.65,23.68,23.64,23.64,74800.0,16.2307,16.2513,16.2238,16.2238,74800.0
2010-02-05 12:50:00,23.63,23.65,23.51,23.55,68400.0,16.2169,16.2307,16.1346,16.162,68400.0
2010-02-05 12:55:00,23.54,23.61,23.54,23.6,154200.0,16.1552,16.2032,16.1552,16.1964,154200.0
2010-02-05 13:00:00,23.6,23.61,23.5,23.52,116800.0,16.1964,16.2032,16.1277,16.1414,116800.0
2010-02-05 13:05:00,23.51,23.52,23.39,23.39,347400.0,16.1346,16.1414,16.0522,16.0522,347400.0
2010-02-05 13:10:00,23.39,23.42,23.36,23.41,237800.0,16.0522,16.0728,16.0316,16.066,237800.0
2010-02-05 13:15:00,23.41,23.48,23.41,23.48,113000.0,16.066,16.114,16.066,16.114,113000.0
2010-02-05 13:20:00,23.48,23.48,23.34,23.36,142800.0,16.114,16.114,16.0179,16.0316,142800.0
2010-02-05 13:25:00,23.35,23.4,23.34,23.36,200400.0,16.0248,16.0591,16.0179,16.0316,200400.0
2010-02-05 13:30:00,23.36,23.39,23.27,23.29,196400.0,16.0316,16.0522,15.9699,15.9836,196400.0
2010-02-05 13:35:00,23.28,23.3,23.17,23.21,182800.0,15.9767,15.9905,15.9012,15.9287,182800.0
2010-02-05 13:40:00,23.21,23.21,23.1,23.12,280200.0,15.9287,15.9287,15.8532,15.8669,280200.0
2010-02-05 13:45:00,23.12,23.14,23.1,23.14,121400.0,15.8669,15.8807,15.8532,15.8807,121400.0
2010-02-05 13:50:00,23.13,23.14,23.04,23.06,168600.0,15.8738,15.8807,15.812,15.8258,168600.0
2010-02-05 13:55:00,23.06,23.07,22.98,22.99,224600.0,15.8258,15.8326,15.7709,15.7777,224600.0
2010-02-05 14:00:00,22.99,23.04,22.98,23.03,319800.0,15.7777,15.812,15.7709,15.8052,319800.0
2010-02-05 14:05:00,23.04,23.1,23.02,23.06,207600.0,15.812,15.8532,15.7983,15.8258,207600.0
2010-02-05 14:10:00,23.06,23.13,23.03,23.12,156600.0,15.8258,15.8738,15.8052,15.8669,156600.0
2010-02-05 14:15:00,23.13,23.21,23.13,23.2,218800.0,15.8738,15.9287,15.8738,15.9218,218800.0
2010-02-05 14:20:00,23.21,23.26,23.2,23.26,283000.0,15.9287,15.963,15.9218,15.963,283000.0
2010-02-05 14:25:00,23.26,23.33,23.25,23.29,251600.0,15.963,16.0111,15.9562,15.9836,251600.0
2010-02-05 14:30:00,23.29,23.3,23.25,23.28,200200.0,15.9836,15.9905,15.9562,15.9767,200200.0
2010-02-05 14:35:00,23.28,23.28,23.23,23.26,275400.0,15.9767,15.9767,15.9424,15.963,275400.0
2010-02-05 14:40:00,23.25,23.26,23.08,23.11,169200.0,15.9562,15.963,15.8395,15.8601,169200.0
2010-02-05 14:45:00,23.13,23.27,23.11,23.26,104200.0,15.8738,15.9699,15.8601,15.963,104200.0
2010-02-05 14:50:00,23.26,23.33,23.25,23.29,283000.0,15.963,16.0111,15.9562,15.9836,283000.0
2010-02-05 14:55:00,23.3,23.34,23.29,23.32,254400.0,15.9905,16.0179,15.9836,16.0042,254400.0
2010-02-05 15:00:00,23.32,23.47,23.31,23.38,229600.0,16.0042,16.1071,15.9973,16.0454,229600.0
2010-02-05 15:05:00,23.38,23.62,23.38,23.55,636200.0,16.0454,16.2101,16.0454,16.162,636200.0
2010-02-05 15:10:00,23.54,23.64,23.5,23.6,293000.0,16.1552,16.2238,16.1277,16.1964,293000.0
2010-02-05 15:15:00,23.6,23.65,23.57,23.59,368600.0,16.1964,16.2307,16.1758,16.1895,368600.0
2010-02-05 15:20:00,23.59,23.72,23.59,23.7,308400.0,16.1895,16.2787,16.1895,16.265,308400.0
2010-02-05 15:25:00,23.7,23.72,23.65,23.68,164600.0,16.265,16.2787,16.2307,16.2513,164600.0
2010-02-05 15:30:00,23.68,23.84,23.66,23.75,398600.0,16.2513,16.3611,16.2375,16.2993,398600.0
2010-02-05 15:35:00,23.76,23.79,23.67,23.71,220200.0,16.3062,16.3267,16.2444,16.2718,220200.0
2010-02-05 15:40:00,23.71,23.82,23.71,23.78,275600.0,16.2718,16.3473,16.2718,16.3199,275600.0
2010-02-05 15:45:00,23.77,23.78,23.6,23.62,333800.0,16.313,16.3199,16.1964,16.2101,333800.0
2010-02-05 15:50:00,23.63,23.78,23.63,23.77,326000.0,16.2169,16.3199,16.2169,16.313,326000.0
2010-02-05 15:55:00,23.77,23.89,23.77,23.84,643800.0,16.313,16.3954,16.313,16.3611,643800.0
2010-02-08 09:30:00,23.86,23.89,23.68,23.68,208800.0,16.3748,16.3954,16.2513,16.2513,208800.0
2010-02-08 09:35:00,23.69,23.69,23.55,23.58,178800.0,16.2581,16.2581,16.162,16.1826,178800.0
2010-02-08 09:40:00,23.59,23.61,23.38,23.41,214400.0,16.1895,16.2032,16.0454,16.066,214400.0
2010-02-08 09:45:00,23.4,23.4,23.22,23.25,121200.0,16.0591,16.0591,15.9356,15.9562,121200.0
2010-02-08 09:50:00,23.25,23.27,23.19,23.24,189400.0,15.9562,15.9699,15.915,15.9493,189400.0
2010-02-08 09:55:00,23.25,23.33,23.23,23.27,425000.0,15.9562,16.0111,15.9424,15.9699,425000.0
2010-02-08 10:00:00,23.28,23.31,23.21,23.24,387000.0,15.9767,15.9973,15.9287,15.9493,387000.0
2010-02-08 10:05:00,23.23,23.24,23.16,23.17,209800.0,15.9424,15.9493,15.8944,15.9012,209800.0
2010-02-08 10:10:00,23.16,23.27,23.16,23.25,282600.0,15.8944,15.9699,15.8944,15.9562,282600.0
2010-02-08 10:15:00,23.25,23.29,23.23,23.26,223800.0,15.9562,15.9836,15.9424,15.963,223800.0
2010-02-08 10:20:00,23.26,23.27,23.17,23.23,146000.0,15.963,15.9699,15.9012,15.9424,146000.0
2010-02-08 10:25:00,23.23,23.25,23.18,23.24,145000.0,15.9424,15.9562,15.9081,15.9493,145000.0
2010-02-08 10:30:00,23.24,23.31,23.2,23.25,160400.0,15.9493,15.9973,15.9218,15.9562,160400.0
2010-02-08 10:35:00,23.26,23.3,23.24,23.27,299800.0,15.963,15.9905,15.9493,15.9699,299800.0
2010-02-08 10:40:00,23.26,23.3,23.22,23.25,644800.0,15.963,15.9905,15.9356,15.9562,644800.0
2010-02-08 10:45:00,23.25,23.36,23.23,23.31,331000.0,15.9562,16.0316,15.9424,15.9973,331000.0
2010-02-08 10:50:00,23.32,23.33,23.27,23.27,315600.0,16.0042,16.0111,15.9699,15.9699,315600.0
2010-02-08 10:55:00,23.27,23.33,23.25,23.29,201600.0,15.9699,16.0111,15.9562,15.9836,201600.0
2010-02-08 11:00:00,23.3,23.47,23.3,23.46,285600.0,15.9905,16.1071,15.9905,16.1003,285600.0
2010-02-08 11:05:00,23.45,23.56,23.45,23.51,223400.0,16.0934,16.1689,16.0934,16.1346,223400.0
2010-02-08 11:10:00,23.52,23.59,23.5,23.56,224800.0,16.1414,16.1895,16.1277,16.1689,224800.0
2010-02-08 11:15:00,23.56,23.57,23.49,23.5,134400.0,16.1689,16.1758,16.1209,16.1277,134400.0
2010-02-08 11:20:00,23.5,23.57,23.5,23.53,99400.0,16.1277,16.1758,16.1277,16.1483,99400.0
2010-02-08 11:25:00,23.53,23.57,23.52,23.54,186200.0,16.1483,16.1758,16.1414,16.1552,186200.0
2010-02-08 11:30:00,23.54,23.55,23.52,23.53,94600.0,16.1552,16.162,16.1414,16.1483,94600.0
2010-02-08 11:35:00,23.52,23.53,23.46,23.47,139800.0,16.1414,16.1483,16.1003,16.1071,139800.0
2010-02-08 11:40:00,23.48,23.48,23.45,23.47,47600.0,16.114,16.114,16.0934,16.1071,47600.0
2010-02-08 11:45:00,23.48,23.56,23.48,23.53,42600.0,16.114,16.1689,16.114,16.1483,42600.0
2010-02-08 11:50:00,23.54,23.55,23.49,23.5,70800.0,16.1552,16.162,16.1209,16.1277,70800.0
2010-02-08 11:55:00,23.5,23.5,23.46,23.47,57600.0,16.1277,16.1277,16.1003,16.1071,57600.0
2010-02-08 12:00:00,23.48,23.48,23.35,23.35,112600.0,16.114,16.114,16.0248,16.0248,112600.0
2010-02-08 12:05:00,23.35,23.4,23.35,23.38,84200.0,16.0248,16.0591,16.0248,16.0454,84200.0
2010-02-08 12:10:00,23.39,23.4,23.36,23.36,37800.0,16.0522,16.0591,16.0316,16.0316,37800.0
2010-02-08 12:15:00,23.36,23.4,23.36,23.39,39400.0,16.0316,16.0591,16.0316,16.0522,39400.0
2010-02-08 12:20:00,23.39,23.4,23.33,23.33,74600.0,16.0522,16.0591,16.0111,16.0111,74600.0
2010-02-08 12:25:00,23.33,23.36,23.33,23.36,20600.0,16.0111,16.0316,16.0111,16.0316,20600.0
2010-02-08 12:30:00,23.36,23.37,23.34,23.34,31800.0,16.0316,16.0385,16.0179,16.0179,31800.0
2010-02-08 12:35:00,23.34,23.38,23.34,23.36,35400.0,16.0179,16.0454,16.0179,16.0316,35400.0
2010-02-08 12:40:00,23.36,23.4,23.36,23.38,64600.0,16.0316,16.0591,16.0316,16.0454,64600.0
2010-02-08 12:45:00,23.38,23.39,23.36,23.36,23800.0,16.0454,16.0522,16.0316,16.0316,23800.0
2010-02-08 12:50:00,23.36,23.41,23.36,23.41,53200.0,16.0316,16.066,16.0316,16.066,53200.0
2010-02-08 12:55:00,23.41,23.42,23.4,23.4,41200.0,16.066,16.0728,16.0591,16.0591,41200.0
2010-02-08 13:00:00,23.41,23.42,23.35,23.36,83400.0,16.066,16.0728,16.0248,16.0316,83400.0
2010-02-08 13:05:00,23.36,23.38,23.34,23.34,84200.0,16.0316,16.0454,16.0179,16.0179,84200.0
2010-02-08 13:10:00,23.35,23.36,23.31,23.32,42800.0,16.0248,16.0316,15.9973,16.0042,42800.0
2010-02-08 13:15:00,23.31,23.32,23.2,23.25,105200.0,15.9973,16.0042,15.9218,15.9562,105200.0
2010-02-08 13:20:00,23.25,23.28,23.22,23.25,29600.0,15.9562,15.9767,15.9356,15.9562,29600.0
2010-02-08 13:25:00,23.25,23.25,23.24,23.25,29200.0,15.9562,15.9562,15.9493,15.9562,29200.0
2010-02-08 13:30:00,23.25,23.27,23.25,23.25,40400.0,15.9562,15.9699,15.9562,15.9562,40400.0
2010-02-08 13:35:00,23.25,23.27,23.24,23.25,48800.0,15.9562,15.9699,15.9493,15.9562,48800.0
2010-02-08 13:40:00,23.24,23.25,23.21,23.21,49200.0,15.9493,15.9562,15.9287,15.9287,49200.0
2010-02-08 13:45:00,23.21,23.22,23.13,23.13,99200.0,15.9287,15.9356,15.8738,15.8738,99200.0
2010-02-08 13:50:00,23.14,23.17,23.13,23.14,46400.0,15.8807,15.9012,15.8738,15.8807,46400.0
2010-02-08 13:55:00,23.14,23.14,23.04,23.1,124000.0,15.8807,15.8807,15.812,15.8532,124000.0
2010-02-08 14:00:00,23.11,23.21,23.11,23.21,76400.0,15.8601,15.9287,15.8601,15.9287,76400.0
2010-02-08 14:05:00,23.21,23.23,23.2,23.22,55800.0,15.9287,15.9424,15.9218,15.9356,55800.0
2010-02-08 14:10:00,23.23,23.25,23.22,23.25,49800.0,15.9424,15.9562,15.9356,15.9562,49800.0
2010-02-08 14:15:00,23.25,23.25,23.2,23.21,73400.0,15.9562,15.9562,15.9218,15.9287,73400.0
2010-02-08 14:20:00,23.21,23.22,23.18,23.21,84400.0,15.9287,15.9356,15.9081,15.9287,84400.0
2010-02-08 14:25:00,23.2,23.2,23.18,23.18,34000.0,15.9218,15.9218,15.9081,15.9081,34000.0
2010-02-08 14:30:00,23.18,23.18,23.13,23.16,113800.0,15.9081,15.9081,15.8738,15.8944,113800.0
2010-02-08 14:35:00,23.17,23.19,23.09,23.11,102000.0,15.9012,15.915,15.8463,15.8601,102000.0
2010-02-08 14:40:00,23.11,23.15,23.09,23.15,40000.0,15.8601,15.8875,15.8463,15.8875,40000.0
2010-02-08 14:45:00,23.14,23.16,23.13,23.14,45800.0,15.8807,15.8944,15.8738,15.8807,45800.0
2010-02-08 14:50:00,23.14,23.23,23.14,23.19,68800.0,15.8807,15.9424,15.8807,15.915,68800.0
2010-02-08 14:55:00,23.19,23.19,23.1,23.1,65600.0,15.915,15.915,15.8532,15.8532,65600.0
2010-02-08 15:00:00,23.1,23.11,22.99,23.0,209200.0,15.8532,15.8601,15.7777,15.7846,209200.0
2010-02-08 15:05:00,23.0,23.07,22.98,23.06,247200.0,15.7846,15.8326,15.7709,15.8258,247200.0
2010-02-08 15:10:00,23.06,23.06,23.02,23.03,131800.0,15.8258,15.8258,15.7983,15.8052,131800.0
2010-02-08 15:15:00,23.03,23.04,22.93,22.95,187200.0,15.8052,15.812,15.7365,15.7503,187200.0
2010-02-08 15:20:00,22.95,23.01,22.94,23.0,427600.0,15.7503,15.7914,15.7434,15.7846,427600.0
2010-02-08 15:25:00,23.0,23.04,22.99,23.03,301600.0,15.7846,15.812,15.7777,15.8052,301600.0
2010-02-08 15:30:00,23.03,23.08,23.01,23.06,267600.0,15.8052,15.8395,15.7914,15.8258,267600.0
2010-02-08 15:35:00,23.05,23.09,23.05,23.06,167800.0,15.8189,15.8463,15.8189,15.8258,167800.0
2010-02-08 15:40:00,23.06,23.07,23.01,23.07,177400.0,15.8258,15.8326,15.7914,15.8326,177400.0
2010-02-08 15:45:00,23.07,23.08,23.03,23.04,303600.0,15.8326,15.8395,15.8052,15.812,303600.0
2010-02-08 15:50:00,23.04,23.08,23.0,23.02,482400.0,15.812,15.8395,15.7846,15.7983,482400.0
2010-02-08 15:55:00,23.02,23.03,22.97,22.99,775200.0,15.7983,15.8052,15.764,15.7777,775200.0
2010-02-09 09:30:00,23.35,23.52,23.31,23.49,221600.0,16.0248,16.1414,15.9973,16.1209,221600.0
2010-02-09 09:35:00,23.48,23.64,23.41,23.5,188600.0,16.114,16.2238,16.066,16.1277,188600.0
2010-02-09 09:40:00,23.53,23.59,23.5,23.51,139800.0,16.1483,16.1895,16.1277,16.1346,139800.0
2010-02-09 09:45:00,23.53,23.56,23.41,23.42,103600.0,16.1483,16.1689,16.066,16.0728,103600.0
2010-02-09 09:50:00,23.41,23.47,23.37,23.37,151600.0,16.066,16.1071,16.0385,16.0385,151600.0
2010-02-09 09:55:00,23.38,23.42,23.36,23.37,103000.0,16.0454,16.0728,16.0316,16.0385,103000.0
2010-02-09 10:00:00,23.36,23.4,23.29,23.36,149800.0,16.0316,16.0591,15.9836,16.0316,149800.0
2010-02-09 10:05:00,23.36,23.46,23.34,23.42,118600.0,16.0316,16.1003,16.0179,16.0728,118600.0
2010-02-09 10:10:00,23.41,23.43,23.39,23.43,92200.0,16.066,16.0797,16.0522,16.0797,92200.0
2010-02-09 10:15:00,23.43,23.45,23.42,23.45,146400.0,16.0797,16.0934,16.0728,16.0934,146400.0
2010-02-09 10:20:00,23.43,23.44,23.41,23.44,112400.0,16.0797,16.0865,16.066,16.0865,112400.0
2010-02-09 10:25:00,23.45,23.46,23.35,23.35,91200.0,16.0934,16.1003,16.0248,16.0248,91200.0
2010-02-09 10:30:00,23.35,23.41,23.32,23.39,87800.0,16.0248,16.066,16.0042,16.0522,87800.0
2010-02-09 10:35:00,23.4,23.4,23.34,23.34,86000.0,16.0591,16.0591,16.0179,16.0179,86000.0
2010-02-09 10:40:00,23.34,23.36,23.27,23.32,107200.0,16.0179,16.0316,15.9699,16.0042,107200.0
2010-02-09 10:45:00,23.31,23.32,23.26,23.29,75400.0,15.9973,16.0042,15.963,15.9836,75400.0
2010-02-09 10:50:00,23.3,23.3,23.23,23.27,66600.0,15.9905,15.9905,15.9424,15.9699,66600.0
2010-02-09 10:55:00,23.27,23.27,23.15,23.17,115000.0,15.9699,15.9699,15.8875,15.9012,115000.0
2010-02-09 11:00:00,23.17,23.17,23.06,23.1,150800.0,15.9012,15.9012,15.8258,15.8532,150800.0
2010-02-09 11:05:00,23.1,23.13,23.0,23.0,128600.0,15.8532,15.8738,15.7846,15.7846,128600.0
2010-02-09 11:10:00,23.0,23.03,22.99,23.0,126200.0,15.7846,15.8052,15.7777,15.7846,126200.0
2010-02-09 11:15:00,23.0,23.02,22.95,23.0,204400.0,15.7846,15.7983,15.7503,15.7846,204400.0
2010-02-09 11:20:00,23.0,23.01,22.96,23.0,147600.0,15.7846,15.7914,15.7571,15.7846,147600.0
2010-02-09 11:25:00,23.0,23.0,22.89,22.98,224000.0,15.7846,15.7846,15.7091,15.7709,224000.0
2010-02-09 11:30:00,22.98,23.18,22.96,23.18,365000.0,15.7709,15.9081,15.7571,15.9081,365000.0
2010-02-09 11:35:00,23.18,23.29,23.13,23.2,301200.0,15.9081,15.9836,15.8738,15.9218,301200.0
2010-02-09 11:40:00,23.2,23.27,23.15,23.24,85000.0,15.9218,15.9699,15.8875,15.9493,85000.0
2010-02-09 11:45:00,23.25,23.29,23.24,23.27,182800.0,15.9562,15.9836,15.9493,15.9699,182800.0
2010-02-09 11:50:00,23.27,23.45,23.27,23.44,275200.0,15.9699,16.0934,15.9699,16.0865,275200.0
2010-02-09 11:55:00,23.43,23.52,23.43,23.52,217400.0,16.0797,16.1414,16.0797,16.1414,217400.0
2010-02-09 12:00:00,23.52,23.61,23.49,23.61,194200.0,16.1414,16.2032,16.1209,16.2032,194200.0
2010-02-09 12:05:00,23.61,23.68,23.6,23.62,213800.0,16.2032,16.2513,16.1964,16.2101,213800.0
2010-02-09 12:10:00,23.62,23.67,23.6,23.66,132600.0,16.2101,16.2444,16.1964,16.2375,132600.0
2010-02-09 12:15:00,23.67,23.7,23.61,23.63,82200.0,16.2444,16.265,16.2032,16.2169,82200.0
2010-02-09 12:20:00,23.62,23.64,23.61,23.63,118400.0,16.2101,16.2238,16.2032,16.2169,118400.0
2010-02-09 12:25:00,23.61,23.65,23.54,23.54,106200.0,16.2032,16.2307,16.1552,16.1552,106200.0
2010-02-09 12:30:00,23.55,23.8,23.54,23.74,156800.0,16.162,16.3336,16.1552,16.2924,156800.0
2010-02-09 12:35:00,23.74,23.77,23.71,23.77,83400.0,16.2924,16.313,16.2718,16.313,83400.0
2010-02-09 12:40:00,23.77,23.83,23.59,23.64,575600.0,16.313,16.3542,16.1895,16.2238,575600.0
2010-02-09 12:45:00,23.65,23.75,23.62,23.69,200200.0,16.2307,16.2993,16.2101,16.2581,200200.0
2010-02-09 12:50:00,23.69,23.72,23.61,23.65,145000.0,16.2581,16.2787,16.2032,16.2307,145000.0
2010-02-09 12:55:00,23.66,23.71,23.61,23.68,48000.0,16.2375,16.2718,16.2032,16.2513,48000.0
2010-02-09 13:00:00,23.68,23.73,23.67,23.71,66600.0,16.2513,16.2856,16.2444,16.2718,66600.0
2010-02-09 13:05:00,23.7,23.78,23.69,23.71,45600.0,16.265,16.3199,16.2581,16.2718,45600.0
2010-02-09 13:10:00,23.71,23.72,23.66,23.7,21200.0,16.2718,16.2787,16.2375,16.265,21200.0
2010-02-09 13:15:00,23.71,23.71,23.59,23.62,84200.0,16.2718,16.2718,16.1895,16.2101,84200.0
2010-02-09 13:20:00,23.62,23.63,23.55,23.63,47200.0,16.2101,16.2169,16.162,16.2169,47200.0
2010-02-09 13:25:00,23.63,23.65,23.6,23.62,47200.0,16.2169,16.2307,16.1964,16.2101,47200.0
2010-02-09 13:30:00,23.61,23.65,23.59,23.59,93200.0,16.2032,16.2307,16.1895,16.1895,93200.0
2010-02-09 13:35:00,23.59,23.63,23.58,23.63,85000.0,16.1895,16.2169,16.1826,16.2169,85000.0
2010-02-09 13:40:00,23.63,23.63,23.58,23.6,44200.0,16.2169,16.2169,16.1826,16.1964,44200.0
2010-02-09 13:45:00,23.6,23.67,23.6,23.66,32400.0,16.1964,16.2444,16.1964,16.2375,32400.0
2010-02-09 13:50:00,23.65,23.7,23.64,23.69,35400.0,16.2307,16.265,16.2238,16.2581,35400.0
2010-02-09 13:55:00,23.68,23.69,23.65,23.66,32600.0,16.2513,16.2581,16.2307,16.2375,32600.0
2010-02-09 14:00:00,23.66,23.68,23.59,23.61,65200.0,16.2375,16.2513,16.1895,16.2032,65200.0
2010-02-09 14:05:00,23.61,23.67,23.61,23.65,65800.0,16.2032,16.2444,16.2032,16.2307,65800.0
2010-02-09 14:10:00,23.65,23.65,23.6,23.61,36400.0,16.2307,16.2307,16.1964,16.2032,36400.0
2010-02-09 14:15:00,23.61,23.61,23.56,23.57,49600.0,16.2032,16.2032,16.1689,16.1758,49600.0
2010-02-09 14:20:00,23.57,23.58,23.55,23.57,26800.0,16.1758,16.1826,16.162,16.1758,26800.0
2010-02-09 14:25:00,23.57,23.62,23.55,23.58,45600.0,16.1758,16.2101,16.162,16.1826,45600.0
2010-02-09 14:30:00,23.58,23.65,23.55,23.61,58800.0,16.1826,16.2307,16.162,16.2032,58800.0
2010-02-09 14:35:00,23.63,23.65,23.55,23.55,32800.0,16.2169,16.2307,16.162,16.162,32800.0
2010-02-09 14:40:00,23.55,23.6,23.51,23.56,87600.0,16.162,16.1964,16.1346,16.1689,87600.0
2010-02-09 14:45:00,23.55,23.56,23.46,23.5,77800.0,16.162,16.1689,16.1003,16.1277,77800.0
2010-02-09 14:50:00,23.5,23.5,23.42,23.43,82400.0,16.1277,16.1277,16.0728,16.0797,82400.0
2010-02-09 14:55:00,23.43,23.5,23.43,23.48,128400.0,16.0797,16.1277,16.0797,16.114,128400.0
2010-02-09 15:00:00,23.48,23.6,23.48,23.57,216400.0,16.114,16.1964,16.114,16.1758,216400.0
2010-02-09 15:05:00,23.58,23.6,23.54,23.54,157400.0,16.1826,16.1964,16.1552,16.1552,157400.0
2010-02-09 15:10:00,23.53,23.55,23.5,23.55,123200.0,16.1483,16.162,16.1277,16.162,123200.0
2010-02-09 15:15:00,23.55,23.55,23.47,23.5,144400.0,16.162,16.162,16.1071,16.1277,144400.0
2010-02-09 15:20:00,23.5,23.56,23.5,23.52,102200.0,16.1277,16.1689,16.1277,16.1414,102200.0
2010-02-09 15:25:00,23.53,23.56,23.49,23.54,161400.0,16.1483,16.1689,16.1209,16.1552,161400.0
2010-02-09 15:30:00,23.54,23.6,23.52,23.58,187800.0,16.1552,16.1964,16.1414,16.1826,187800.0
2010-02-09 15:35:00,23.57,23.58,23.54,23.54,139800.0,16.1758,16.1826,16.1552,16.1552,139800.0
2010-02-09 15:40:00,23.54,23.57,23.53,23.53,174000.0,16.1552,16.1758,16.1483,16.1483,174000.0
2010-02-09 15:45:00,23.53,23.59,23.52,23.57,256000.0,16.1483,16.1895,16.1414,16.1758,256000.0
2010-02-09 15:50:00,23.57,23.58,23.45,23.49,446600.0,16.1758,16.1826,16.0934,16.1209,446600.0
2010-02-09 15:55:00,23.49,23.53,23.48,23.53,493400.0,16.1209,16.1483,16.114,16.1483,493400.0
2010-02-10 09:30:00,23.57,23.76,23.54,23.73,185800.0,16.1758,16.3062,16.1552,16.2856,185800.0
2010-02-10 09:35:00,23.73,23.75,23.55,23.56,102800.0,16.2856,16.2993,16.162,16.1689,102800.0
2010-02-10 09:40:00,23.56,23.56,23.47,23.49,125000.0,16.1689,16.1689,16.1071,16.1209,125000.0
2010-02-10 09:45:00,23.48,23.53,23.45,23.5,54000.0,16.114,16.1483,16.0934,16.1277,54000.0
2010-02-10 09:50:00,23.5,23.55,23.43,23.43,75000.0,16.1277,16.162,16.0797,16.0797,75000.0
2010-02-10 09:55:00,23.43,23.49,23.43,23.46,84400.0,16.0797,16.1209,16.0797,16.1003,84400.0
2010-02-10 10:00:00,23.45,23.46,23.36,23.43,132600.0,16.0934,16.1003,16.0316,16.0797,132600.0
2010-02-10 10:05:00,23.43,23.43,23.3,23.31,57800.0,16.0797,16.0797,15.9905,15.9973,57800.0
2010-02-10 10:10:00,23.32,23.32,23.23,23.25,96600.0,16.0042,16.0042,15.9424,15.9562,96600.0
2010-02-10 10:15:00,23.25,23.25,23.18,23.24,158200.0,15.9562,15.9562,15.9081,15.9493,158200.0
2010-02-10 10:20:00,23.24,23.3,23.22,23.26,103400.0,15.9493,15.9905,15.9356,15.963,103400.0
2010-02-10 10:25:00,23.27,23.28,23.18,23.22,102000.0,15.9699,15.9767,15.9081,15.9356,102000.0
2010-02-10 10:30:00,23.23,23.33,23.16,23.32,105200.0,15.9424,16.0111,15.8944,16.0042,105200.0
2010-02-10 10:35:00,23.33,23.38,23.32,23.37,91800.0,16.0111,16.0454,16.0042,16.0385,91800.0
2010-02-10 10:40:00,23.38,23.44,23.36,23.43,163400.0,16.0454,16.0865,16.0316,16.0797,163400.0
2010-02-10 10:45:00,23.43,23.46,23.42,23.42,88400.0,16.0797,16.1003,16.0728,16.0728,88400.0
2010-02-10 10:50:00,23.41,23.42,23.35,23.35,95600.0,16.066,16.0728,16.0248,16.0248,95600.0
2010-02-10 10:55:00,23.36,23.43,23.35,23.42,64200.0,16.0316,16.0797,16.0248,16.0728,64200.0
2010-02-10 11:00:00,23.42,23.42,23.36,23.39,59200.0,16.0728,16.0728,16.0316,16.0522,59200.0
2010-02-10 11:05:00,23.39,23.5,23.38,23.5,90200.0,16.0522,16.1277,16.0454,16.1277,90200.0
2010-02-10 11:10:00,23.5,23.54,23.48,23.5,73000.0,16.1277,16.1552,16.114,16.1277,73000.0
2010-02-10 11:15:00,23.5,23.52,23.43,23.45,51800.0,16.1277,16.1414,16.0797,16.0934,51800.0
2010-02-10 11:20:00,23.45,23.5,23.43,23.5,69600.0,16.0934,16.1277,16.0797,16.1277,69600.0
2010-02-10 11:25:00,23.5,23.6,23.5,23.57,96200.0,16.1277,16.1964,16.1277,16.1758,96200.0
2010-02-10 11:30:00,23.58,23.61,23.57,23.59,36600.0,16.1826,16.2032,16.1758,16.1895,36600.0
2010-02-10 11:35:00,23.59,23.59,23.55,23.55,53200.0,16.1895,16.1895,16.162,16.162,53200.0
2010-02-10 11:40:00,23.55,23.57,23.54,23.56,114600.0,16.162,16.1758,16.1552,16.1689,114600.0
2010-02-10 11:45:00,23.56,23.59,23.53,23.59,25000.0,16.1689,16.1895,16.1483,16.1895,25000.0
2010-02-10 11:50:00,23.59,23.59,23.52,23.57,29400.0,16.1895,16.1895,16.1414,16.1758,29400.0
2010-02-10 11:55:00,23.57,23.59,23.55,23.57,84400.0,16.1758,16.1895,16.162,16.1758,84400.0
2010-02-10 12:00:00,23.57,23.57,23.47,23.56,53000.0,16.1758,16.1758,16.1071,16.1689,53000.0
2010-02-10 12:05:00,23.55,23.58,23.53,23.57,31000.0,16.162,16.1826,16.1483,16.1758,31000.0
2010-02-10 12:10:00,23.57,23.6,23.5,23.5,46400.0,16.1758,16.1964,16.1277,16.1277,46400.0
2010-02-10 12:15:00,23.51,23.51,23.47,23.5,18600.0,16.1346,16.1346,16.1071,16.1277,18600.0
2010-02-10 12:20:00,23.5,23.63,23.49,23.63,52800.0,16.1277,16.2169,16.1209,16.2169,52800.0
2010-02-10 12:25:00,23.63,23.66,23.58,23.64,49400.0,16.2169,16.2375,16.1826,16.2238,49400.0
2010-02-10 12:30:00,23.64,23.68,23.59,23.6,48200.0,16.2238,16.2513,16.1895,16.1964,48200.0
2010-02-10 12:35:00,23.59,23.63,23.58,23.61,17800.0,16.1895,16.2169,16.1826,16.2032,17800.0
2010-02-10 12:40:00,23.61,23.65,23.61,23.61,27400.0,16.2032,16.2307,16.2032,16.2032,27400.0
2010-02-10 12:45:00,23.61,23.63,23.58,23.63,6800.0,16.2032,16.2169,16.1826,16.2169,6800.0
2010-02-10 12:50:00,23.63,23.63,23.59,23.59,16800.0,16.2169,16.2169,16.1895,16.1895,16800.0
2010-02-10 12:55:00,23.6,23.63,23.59,23.6,19000.0,16.1964,16.2169,16.1895,16.1964,19000.0
2010-02-10 13:00:00,23.6,23.68,23.6,23.67,38000.0,16.1964,16.2513,16.1964,16.2444,38000.0
2010-02-10 13:05:00,23.66,23.71,23.65,23.68,32000.0,16.2375,16.2718,16.2307,16.2513,32000.0
2010-02-10 13:10:00,23.68,23.77,23.68,23.72,70400.0,16.2513,16.313,16.2513,16.2787,70400.0
2010-02-10 13:15:00,23.71,23.74,23.68,23.73,34200.0,16.2718,16.2924,16.2513,16.2856,34200.0
2010-02-10 13:20:00,23.72,23.75,23.71,23.75,28800.0,16.2787,16.2993,16.2718,16.2993,28800.0
2010-02-10 13:25:00,23.75,23.82,23.75,23.81,51400.0,16.2993,16.3473,16.2993,16.3405,51400.0
2010-02-10 13:30:00,23.8,23.81,23.71,23.77,93400.0,16.3336,16.3405,16.2718,16.313,93400.0
2010-02-10 13:35:00,23.77,23.81,23.75,23.79,75000.0,16.313,16.3405,16.2993,16.3267,75000.0
2010-02-10 13:40:00,23.8,23.82,23.75,23.82,149600.0,16.3336,16.3473,16.2993,16.3473,149600.0
2010-02-10 13:45:00,23.81,23.82,23.79,23.79,54600.0,16.3405,16.3473,16.3267,16.3267,54600.0
2010-02-10 13:50:00,23.78,23.81,23.78,23.81,33000.0,16.3199,16.3405,16.3199,16.3405,33000.0
2010-02-10 13:55:00,23.8,23.8,23.75,23.8,74000.0,16.3336,16.3336,16.2993,16.3336,74000.0
2010-02-10 14:00:00,23.8,23.84,23.8,23.82,58800.0,16.3336,16.3611,16.3336,16.3473,58800.0
2010-02-10 14:05:00,23.81,23.86,23.81,23.86,60600.0,16.3405,16.3748,16.3405,16.3748,60600.0
2010-02-10 14:10:00,23.85,23.85,23.77,23.81,88000.0,16.3679,16.3679,16.313,16.3405,88000.0
2010-02-10 14:15:00,23.8,23.86,23.78,23.84,76400.0,16.3336,16.3748,16.3199,16.3611,76400.0
2010-02-10 14:20:00,23.83,23.84,23.76,23.78,85400.0,16.3542,16.3611,16.3062,16.3199,85400.0
2010-02-10 14:25:00,23.78,23.8,23.75,23.75,51000.0,16.3199,16.3336,16.2993,16.2993,51000.0
2010-02-10 14:30:00,23.75,23.77,23.72,23.74,80400.0,16.2993,16.313,16.2787,16.2924,80400.0
2010-02-10 14:35:00,23.73,23.74,23.65,23.71,89600.0,16.2856,16.2924,16.2307,16.2718,89600.0
2010-02-10 14:40:00,23.7,23.71,23.64,23.65,53600.0,16.265,16.2718,16.2238,16.2307,53600.0
2010-02-10 14:45:00,23.65,23.66,23.6,23.65,63200.0,16.2307,16.2375,16.1964,16.2307,63200.0
2010-02-10 14:50:00,23.65,23.68,23.61,23.63,91600.0,16.2307,16.2513,16.2032,16.2169,91600.0
2010-02-10 14:55:00,23.64,23.67,23.63,23.64,39200.0,16.2238,16.2444,16.2169,16.2238,39200.0
2010-02-10 15:00:00,23.64,23.72,23.64,23.72,40000.0,16.2238,16.2787,16.2238,16.2787,40000.0
2010-02-10 15:05:00,23.72,23.72,23.65,23.68,79800.0,16.2787,16.2787,16.2307,16.2513,79800.0
2010-02-10 15:10:00,23.68,23.7,23.65,23.66,48200.0,16.2513,16.265,16.2307,16.2375,48200.0
2010-02-10 15:15:00,23.66,23.67,23.61,23.63,84000.0,16.2375,16.2444,16.2032,16.2169,84000.0
2010-02-10 15:20:00,23.63,23.67,23.61,23.66,66800.0,16.2169,16.2444,16.2032,16.2375,66800.0
2010-02-10 15:25:00,23.65,23.7,23.65,23.67,60600.0,16.2307,16.265,16.2307,16.2444,60600.0
2010-02-10 15:30:00,23.67,23.67,23.55,23.56,110400.0,16.2444,16.2444,16.162,16.1689,110400.0
2010-02-10 15:35:00,23.55,23.58,23.52,23.55,147800.0,16.162,16.1826,16.1414,16.162,147800.0
2010-02-10 15:40:00,23.54,23.56,23.5,23.55,207200.0,16.1552,16.1689,16.1277,16.162,207200.0
2010-02-10 15:45:00,23.54,23.59,23.53,23.54,136200.0,16.1552,16.1895,16.1483,16.1552,136200.0
2010-02-10 15:50:00,23.54,23.56,23.51,23.53,152600.0,16.1552,16.1689,16.1346,16.1483,152600.0
2010-02-10 15:55:00,23.53,23.59,23.53,23.58,256000.0,16.1483,16.1895,16.1483,16.1826,256000.0
2010-02-11 09:30:00,23.43,23.43,23.17,23.25,129800.0,16.1747,16.1747,15.9953,16.0505,129800.0
2010-02-11 09:35:00,23.24,23.24,23.12,23.15,83400.0,16.0436,16.0436,15.9607,15.9815,83400.0
2010-02-11 09:40:00,23.15,23.16,23.1,23.13,84800.0,15.9815,15.9884,15.9469,15.9676,84800.0
2010-02-11 09:45:00,23.13,23.14,23.06,23.13,75200.0,15.9676,15.9745,15.9193,15.9676,75200.0
2010-02-11 09:50:00,23.13,23.15,23.09,23.15,115200.0,15.9676,15.9815,15.94,15.9815,115200.0
2010-02-11 09:55:00,23.15,23.27,23.14,23.22,71200.0,15.9815,16.0643,15.9745,16.0298,71200.0
2010-02-11 10:00:00,23.22,23.22,23.11,23.14,66800.0,16.0298,16.0298,15.9538,15.9745,66800.0
2010-02-11 10:05:00,23.14,23.25,23.13,23.2,66200.0,15.9745,16.0505,15.9676,16.016,66200.0
2010-02-11 10:10:00,23.2,23.31,23.2,23.2,48400.0,16.016,16.0919,16.016,16.016,48400.0
2010-02-11 10:15:00,23.2,23.24,23.18,23.21,53200.0,16.016,16.0436,16.0022,16.0229,53200.0
2010-02-11 10:20:00,23.2,23.25,23.13,23.21,73600.0,16.016,16.0505,15.9676,16.0229,73600.0
2010-02-11 10:25:00,23.21,23.27,23.2,23.27,54200.0,16.0229,16.0643,16.016,16.0643,54200.0
2010-02-11 10:30:00,23.27,23.27,23.14,23.15,47600.0,16.0643,16.0643,15.9745,15.9815,47600.0
2010-02-11 10:35:00,23.15,23.2,23.15,23.18,51600.0,15.9815,16.016,15.9815,16.0022,51600.0
2010-02-11 10:40:00,23.2,23.2,23.15,23.17,44600.0,16.016,16.016,15.9815,15.9953,44600.0
2010-02-11 10:45:00,23.17,23.29,23.17,23.23,65600.0,15.9953,16.0781,15.9953,16.0367,65600.0
2010-02-11 10:50:00,23.24,23.24,23.14,23.18,48200.0,16.0436,16.0436,15.9745,16.0022,48200.0
2010-02-11 10:55:00,23.18,23.18,23.14,23.16,31200.0,16.0022,16.0022,15.9745,15.9884,31200.0
2010-02-11 11:00:00,23.16,23.21,23.16,23.18,50600.0,15.9884,16.0229,15.9884,16.0022,50600.0
2010-02-11 11:05:00,23.18,23.18,23.13,23.15,79800.0,16.0022,16.0022,15.9676,15.9815,79800.0
2010-02-11 11:10:00,23.16,23.25,23.16,23.23,71200.0,15.9884,16.0505,15.9884,16.0367,71200.0
2010-02-11 11:15:00,23.24,23.3,23.21,23.21,60800.0,16.0436,16.085,16.0229,16.0229,60800.0
2010-02-11 11:20:00,23.21,23.29,23.2,23.27,32200.0,16.0229,16.0781,16.016,16.0643,32200.0
2010-02-11 11:25:00,23.27,23.32,23.27,23.32,30600.0,16.0643,16.0988,16.0643,16.0988,30600.0
2010-02-11 11:30:00,23.32,23.34,23.3,23.32,89400.0,16.0988,16.1126,16.085,16.0988,89400.0
2010-02-11 11:35:00,23.32,23.37,23.31,23.36,87800.0,16.0988,16.1333,16.0919,16.1264,87800.0
2010-02-11 11:40:00,23.36,23.47,23.36,23.46,78000.0,16.1264,16.2024,16.1264,16.1955,78000.0
2010-02-11 11:45:00,23.46,23.53,23.46,23.51,91200.0,16.1955,16.2438,16.1955,16.23,91200.0
2010-02-11 11:50:00,23.52,23.58,23.5,23.56,73200.0,16.2369,16.2783,16.2231,16.2645,73200.0
2010-02-11 11:55:00,23.56,23.57,23.52,23.57,128800.0,16.2645,16.2714,16.2369,16.2714,128800.0
2010-02-11 12:00:00,23.57,23.6,23.55,23.59,87000.0,16.2714,16.2921,16.2576,16.2852,87000.0
2010-02-11 12:05:00,23.59,23.6,23.56,23.59,84400.0,16.2852,16.2921,16.2645,16.2852,84400.0
2010-02-11 12:10:00,23.6,23.66,23.59,23.66,117600.0,16.2921,16.3335,16.2852,16.3335,117600.0
2010-02-11 12:15:00,23.66,23.7,23.6,23.65,139400.0,16.3335,16.3611,16.2921,16.3266,139400.0
2010-02-11 12:20:00,23.65,23.68,23.62,23.63,163800.0,16.3266,16.3473,16.3059,16.3128,163800.0
2010-02-11 12:25:00,23.64,23.66,23.63,23.64,39400.0,16.3197,16.3335,16.3128,16.3197,39400.0
2010-02-11 12:30:00,23.64,23.67,23.58,23.66,138600.0,16.3197,16.3404,16.2783,16.3335,138600.0
2010-02-11 12:35:00,23.66,23.68,23.64,23.68,58000.0,16.3335,16.3473,16.3197,16.3473,58000.0
2010-02-11 12:40:00,23.68,23.71,23.68,23.7,49000.0,16.3473,16.368,16.3473,16.3611,49000.0
2010-02-11 12:45:00,23.7,23.7,23.68,23.69,36600.0,16.3611,16.3611,16.3473,16.3542,36600.0
2010-02-11 12:50:00,23.7,23.7,23.68,23.68,27400.0,16.3611,16.3611,16.3473,16.3473,27400.0
2010-02-11 12:55:00,23.7,23.74,23.68,23.71,50200.0,16.3611,16.3888,16.3473,16.368,50200.0
2010-02-11 13:00:00,23.71,23.72,23.65,23.68,59600.0,16.368,16.3749,16.3266,16.3473,59600.0
2010-02-11 13:05:00,23.68,23.7,23.67,23.68,47400.0,16.3473,16.3611,16.3404,16.3473,47400.0
2010-02-11 13:10:00,23.68,23.72,23.68,23.71,43800.0,16.3473,16.3749,16.3473,16.368,43800.0
2010-02-11 13:15:00,23.71,23.71,23.68,23.71,24200.0,16.368,16.368,16.3473,16.368,24200.0
2010-02-11 13:20:00,23.7,23.73,23.69,23.73,51400.0,16.3611,16.3819,16.3542,16.3819,51400.0
2010-02-11 13:25:00,23.73,23.77,23.73,23.75,65200.0,16.3819,16.4095,16.3819,16.3957,65200.0
2010-02-11 13:30:00,23.76,23.82,23.75,23.8,82400.0,16.4026,16.444,16.3957,16.4302,82400.0
2010-02-11 13:35:00,23.8,23.81,23.75,23.75,116200.0,16.4302,16.4371,16.3957,16.3957,116200.0
2010-02-11 13:40:00,23.75,23.75,23.71,23.72,38400.0,16.3957,16.3957,16.368,16.3749,38400.0
2010-02-11 13:45:00,23.72,23.73,23.68,23.69,83800.0,16.3749,16.3819,16.3473,16.3542,83800.0
2010-02-11 13:50:00,23.69,23.7,23.68,23.69,50200.0,16.3542,16.3611,16.3473,16.3542,50200.0
2010-02-11 13:55:00,23.68,23.7,23.68,23.69,52600.0,16.3473,16.3611,16.3473,16.3542,52600.0
2010-02-11 14:00:00,23.7,23.7,23.66,23.67,51600.0,16.3611,16.3611,16.3335,16.3404,51600.0
2010-02-11 14:05:00,23.67,23.68,23.65,23.68,64600.0,16.3404,16.3473,16.3266,16.3473,64600.0
2010-02-11 14:10:00,23.68,23.69,23.64,23.65,83600.0,16.3473,16.3542,16.3197,16.3266,83600.0
2010-02-11 14:15:00,23.65,23.68,23.63,23.67,68200.0,16.3266,16.3473,16.3128,16.3404,68200.0
2010-02-11 14:20:00,23.67,23.67,23.64,23.66,66800.0,16.3404,16.3404,16.3197,16.3335,66800.0
2010-02-11 14:25:00,23.65,23.68,23.64,23.68,57600.0,16.3266,16.3473,16.3197,16.3473,57600.0
2010-02-11 14:30:00,23.68,23.71,23.65,23.67,61600.0,16.3473,16.368,16.3266,16.3404,61600.0
2010-02-11 14:35:00,23.67,23.7,23.64,23.68,127800.0,16.3404,16.3611,16.3197,16.3473,127800.0
2010-02-11 14:40:00,23.68,23.71,23.67,23.69,43000.0,16.3473,16.368,16.3404,16.3542,43000.0
2010-02-11 14:45:00,23.69,23.74,23.69,23.71,111400.0,16.3542,16.3888,16.3542,16.368,111400.0
2010-02-11 14:50:00,23.71,23.74,23.68,23.69,82800.0,16.368,16.3888,16.3473,16.3542,82800.0
2010-02-11 14:55:00,23.7,23.75,23.7,23.75,68600.0,16.3611,16.3957,16.3611,16.3957,68600.0
2010-02-11 15:00:00,23.74,23.75,23.7,23.7,65600.0,16.3888,16.3957,16.3611,16.3611,65600.0
2010-02-11 15:05:00,23.7,23.78,23.7,23.77,84800.0,16.3611,16.4164,16.3611,16.4095,84800.0
2010-02-11 15:10:00,23.75,23.77,23.74,23.75,82800.0,16.3957,16.4095,16.3888,16.3957,82800.0
2010-02-11 15:15:00,23.75,23.75,23.72,23.75,55200.0,16.3957,16.3957,16.3749,16.3957,55200.0
2010-02-11 15:20:00,23.74,23.75,23.7,23.71,70000.0,16.3888,16.3957,16.3611,16.368,70000.0
2010-02-11 15:25:00,23.71,23.71,23.67,23.67,62200.0,16.368,16.368,16.3404,16.3404,62200.0
2010-02-11 15:30:00,23.67,23.74,23.65,23.74,98000.0,16.3404,16.3888,16.3266,16.3888,98000.0
2010-02-11 15:35:00,23.73,23.74,23.67,23.68,100200.0,16.3819,16.3888,16.3404,16.3473,100200.0
2010-02-11 15:40:00,23.67,23.69,23.67,23.67,139800.0,16.3404,16.3542,16.3404,16.3404,139800.0
2010-02-11 15:45:00,23.67,23.68,23.63,23.64,151600.0,16.3404,16.3473,16.3128,16.3197,151600.0
2010-02-11 15:50:00,23.64,23.72,23.64,23.71,227400.0,16.3197,16.3749,16.3197,16.368,227400.0
2010-02-11 15:55:00,23.71,23.72,23.68,23.7,286800.0,16.368,16.3749,16.3473,16.3611,286800.0
2010-02-12 09:30:00,23.5,23.5,23.23,23.23,154800.0,16.2231,16.2231,16.0367,16.0367,154800.0
2010-02-12 09:35:00,23.25,23.25,23.09,23.11,165000.0,16.0505,16.0505,15.94,15.9538,165000.0
2010-02-12 09:40:00,23.11,23.13,23.0,23.06,162400.0,15.9538,15.9676,15.8779,15.9193,162400.0
2010-02-12 09:45:00,23.05,23.09,23.0,23.08,164200.0,15.9124,15.94,15.8779,15.9331,164200.0
2010-02-12 09:50:00,23.07,23.08,22.98,23.0,177000.0,15.9262,15.9331,15.8641,15.8779,177000.0
2010-02-12 09:55:00,22.99,23.1,22.98,23.02,269800.0,15.871,15.9469,15.8641,15.8917,269800.0
2010-02-12 10:00:00,23.02,23.03,22.93,22.99,205200.0,15.8917,15.8986,15.8296,15.871,205200.0
2010-02-12 10:05:00,22.99,23.13,22.99,23.11,74000.0,15.871,15.9676,15.871,15.9538,74000.0
2010-02-12 10:10:00,23.11,23.16,23.08,23.1,115800.0,15.9538,15.9884,15.9331,15.9469,115800.0
2010-02-12 10:15:00,23.09,23.17,23.09,23.09,151600.0,15.94,15.9953,15.94,15.94,151600.0
2010-02-12 10:20:00,23.09,23.12,23.04,23.05,110400.0,15.94,15.9607,15.9055,15.9124,110400.0
2010-02-12 10:25:00,23.05,23.06,23.0,23.03,135600.0,15.9124,15.9193,15.8779,15.8986,135600.0
2010-02-12 10:30:00,23.03,23.11,23.02,23.08,127000.0,15.8986,15.9538,15.8917,15.9331,127000.0
2010-02-12 10:35:00,23.08,23.09,23.05,23.07,172800.0,15.9331,15.94,15.9124,15.9262,172800.0
2010-02-12 10:40:00,23.06,23.17,23.06,23.17,99000.0,15.9193,15.9953,15.9193,15.9953,99000.0
2010-02-12 10:45:00,23.16,23.25,23.15,23.23,78800.0,15.9884,16.0505,15.9815,16.0367,78800.0
2010-02-12 10:50:00,23.23,23.25,23.2,23.2,69800.0,16.0367,16.0505,16.016,16.016,69800.0
2010-02-12 10:55:00,23.2,23.26,23.18,23.25,91600.0,16.016,16.0574,16.0022,16.0505,91600.0
2010-02-12 11:00:00,23.25,23.26,23.18,23.24,99400.0,16.0505,16.0574,16.0022,16.0436,99400.0
2010-02-12 11:05:00,23.24,23.28,23.24,23.25,90800.0,16.0436,16.0712,16.0436,16.0505,90800.0
2010-02-12 11:10:00,23.25,23.28,23.21,23.28,60600.0,16.0505,16.0712,16.0229,16.0712,60600.0
2010-02-12 11:15:00,23.28,23.31,23.24,23.25,100600.0,16.0712,16.0919,16.0436,16.0505,100600.0
2010-02-12 11:20:00,23.25,23.28,23.23,23.24,170400.0,16.0505,16.0712,16.0367,16.0436,170400.0
2010-02-12 11:25:00,23.24,23.28,23.23,23.26,62400.0,16.0436,16.0712,16.0367,16.0574,62400.0
2010-02-12 11:30:00,23.26,23.3,23.23,23.23,99600.0,16.0574,16.085,16.0367,16.0367,99600.0
2010-02-12 11:35:00,23.25,23.28,23.25,23.26,62600.0,16.0505,16.0712,16.0505,16.0574,62600.0
2010-02-12 11:40:00,23.25,23.28,23.25,23.25,63800.0,16.0505,16.0712,16.0505,16.0505,63800.0
2010-02-12 11:45:00,23.25,23.3,23.25,23.28,50000.0,16.0505,16.085,16.0505,16.0712,50000.0
2010-02-12 11:50:00,23.28,23.29,23.25,23.27,40800.0,16.0712,16.0781,16.0505,16.0643,40800.0
2010-02-12 11:55:00,23.27,23.27,23.2,23.21,83200.0,16.0643,16.0643,16.016,16.0229,83200.0
2010-02-12 12:00:00,23.22,23.29,23.21,23.27,95400.0,16.0298,16.0781,16.0229,16.0643,95400.0
2010-02-12 12:05:00,23.28,23.3,23.26,23.3,52600.0,16.0712,16.085,16.0574,16.085,52600.0
2010-02-12 12:10:00,23.3,23.38,23.3,23.36,64800.0,16.085,16.1402,16.085,16.1264,64800.0
2010-02-12 12:15:00,23.36,23.45,23.36,23.44,111000.0,16.1264,16.1886,16.1264,16.1817,111000.0
2010-02-12 12:20:00,23.45,23.48,23.4,23.4,162800.0,16.1886,16.2093,16.154,16.154,162800.0
2010-02-12 12:25:00,23.4,23.46,23.37,23.45,47200.0,16.154,16.1955,16.1333,16.1886,47200.0
2010-02-12 12:30:00,23.44,23.46,23.42,23.43,65000.0,16.1817,16.1955,16.1678,16.1747,65000.0
2010-02-12 12:35:00,23.43,23.45,23.39,23.4,52800.0,16.1747,16.1886,16.1471,16.154,52800.0
2010-02-12 12:40:00,23.4,23.42,23.39,23.42,46800.0,16.154,16.1678,16.1471,16.1678,46800.0
2010-02-12 12:45:00,23.41,23.43,23.41,23.41,45000.0,16.1609,16.1747,16.1609,16.1609,45000.0
2010-02-12 12:50:00,23.41,23.41,23.37,23.37,50600.0,16.1609,16.1609,16.1333,16.1333,50600.0
2010-02-12 12:55:00,23.36,23.36,23.32,23.35,47800.0,16.1264,16.1264,16.0988,16.1195,47800.0
2010-02-12 13:00:00,23.35,23.38,23.34,23.36,38000.0,16.1195,16.1402,16.1126,16.1264,38000.0
2010-02-12 13:05:00,23.36,23.4,23.35,23.38,27000.0,16.1264,16.154,16.1195,16.1402,27000.0
2010-02-12 13:10:00,23.38,23.38,23.32,23.32,37400.0,16.1402,16.1402,16.0988,16.0988,37400.0
2010-02-12 13:15:00,23.32,23.32,23.22,23.26,79800.0,16.0988,16.0988,16.0298,16.0574,79800.0
2010-02-12 13:20:00,23.25,23.25,23.21,23.25,109600.0,16.0505,16.0505,16.0229,16.0505,109600.0
2010-02-12 13:25:00,23.24,23.28,23.24,23.25,41800.0,16.0436,16.0712,16.0436,16.0505,41800.0
2010-02-12 13:30:00,23.25,23.26,23.22,23.25,118600.0,16.0505,16.0574,16.0298,16.0505,118600.0
2010-02-12 13:35:00,23.26,23.32,23.25,23.3,49600.0,16.0574,16.0988,16.0505,16.085,49600.0
2010-02-12 13:40:00,23.3,23.39,23.29,23.38,75600.0,16.085,16.1471,16.0781,16.1402,75600.0
2010-02-12 13:45:00,23.38,23.38,23.34,23.34,51600.0,16.1402,16.1402,16.1126,16.1126,51600.0
2010-02-12 13:50:00,23.34,23.36,23.32,23.36,53400.0,16.1126,16.1264,16.0988,16.1264,53400.0
2010-02-12 13:55:00,23.35,23.38,23.34,23.36,51600.0,16.1195,16.1402,16.1126,16.1264,51600.0
2010-02-12 14:00:00,23.36,23.39,23.35,23.36,55000.0,16.1264,16.1471,16.1195,16.1264,55000.0
2010-02-12 14:05:00,23.36,23.41,23.36,23.39,62800.0,16.1264,16.1609,16.1264,16.1471,62800.0
2010-02-12 14:10:00,23.4,23.48,23.39,23.47,83800.0,16.154,16.2093,16.1471,16.2024,83800.0
2010-02-12 14:15:00,23.47,23.49,23.47,23.48,84000.0,16.2024,16.2162,16.2024,16.2093,84000.0
2010-02-12 14:20:00,23.49,23.59,23.47,23.55,220400.0,16.2162,16.2852,16.2024,16.2576,220400.0
2010-02-12 14:25:00,23.54,23.56,23.5,23.51,136000.0,16.2507,16.2645,16.2231,16.23,136000.0
2010-02-12 14:30:00,23.5,23.5,23.47,23.49,134400.0,16.2231,16.2231,16.2024,16.2162,134400.0
2010-02-12 14:35:00,23.49,23.49,23.45,23.48,67600.0,16.2162,16.2162,16.1886,16.2093,67600.0
2010-02-12 14:40:00,23.48,23.48,23.44,23.45,170800.0,16.2093,16.2093,16.1817,16.1886,170800.0
2010-02-12 14:45:00,23.45,23.48,23.44,23.47,99600.0,16.1886,16.2093,16.1817,16.2024,99600.0
2010-02-12 14:50:00,23.47,23.5,23.47,23.49,53200.0,16.2024,16.2231,16.2024,16.2162,53200.0
2010-02-12 14:55:00,23.49,23.49,23.41,23.41,109000.0,16.2162,16.2162,16.1609,16.1609,109000.0
2010-02-12 15:00:00,23.41,23.42,23.36,23.39,88400.0,16.1609,16.1678,16.1264,16.1471,88400.0
2010-02-12 15:05:00,23.39,23.47,23.37,23.45,104000.0,16.1471,16.2024,16.1333,16.1886,104000.0
2010-02-12 15:10:00,23.45,23.45,23.39,23.43,146200.0,16.1886,16.1886,16.1471,16.1747,146200.0
2010-02-12 15:15:00,23.43,23.43,23.38,23.4,124400.0,16.1747,16.1747,16.1402,16.154,124400.0
2010-02-12 15:20:00,23.4,23.45,23.39,23.43,88600.0,16.154,16.1886,16.1471,16.1747,88600.0
2010-02-12 15:25:00,23.44,23.45,23.42,23.45,106400.0,16.1817,16.1886,16.1678,16.1886,106400.0
2010-02-12 15:30:00,23.45,23.46,23.39,23.44,167400.0,16.1886,16.1955,16.1471,16.1817,167400.0
2010-02-12 15:35:00,23.44,23.48,23.43,23.46,175800.0,16.1817,16.2093,16.1747,16.1955,175800.0
2010-02-12 15:40:00,23.46,23.56,23.46,23.54,276600.0,16.1955,16.2645,16.1955,16.2507,276600.0
2010-02-12 15:45:00,23.54,23.55,23.53,23.55,138800.0,16.2507,16.2576,16.2438,16.2576,138800.0
2010-02-12 15:50:00,23.55,23.6,23.51,23.59,296800.0,16.2576,16.2921,16.23,16.2852,296800.0
2010-02-12 15:55:00,23.59,23.61,23.5,23.6,608600.0,16.2852,16.299,16.2231,16.2921,608600.0
2010-02-16 09:30:00,23.82,23.86,23.66,23.8,149600.0,16.444,16.4716,16.3335,16.4302,149600.0
2010-02-16 09:35:00,23.8,23.88,23.78,23.86,110200.0,16.4302,16.4854,16.4164,16.4716,110200.0
2010-02-16 09:40:00,23.85,23.85,23.74,23.75,84600.0,16.4647,16.4647,16.3888,16.3957,84600.0
2010-02-16 09:45:00,23.74,23.76,23.7,23.72,75400.0,16.3888,16.4026,16.3611,16.3749,75400.0
2010-02-16 09:50:00,23.74,23.77,23.71,23.71,44400.0,16.3888,16.4095,16.368,16.368,44400.0
2010-02-16 09:55:00,23.71,23.71,23.67,23.68,88800.0,16.368,16.368,16.3404,16.3473,88800.0
2010-02-16 10:00:00,23.68,23.75,23.68,23.71,64000.0,16.3473,16.3957,16.3473,16.368,64000.0
2010-02-16 10:05:00,23.72,23.72,23.67,23.67,41000.0,16.3749,16.3749,16.3404,16.3404,41000.0
2010-02-16 10:10:00,23.67,23.7,23.64,23.68,41200.0,16.3404,16.3611,16.3197,16.3473,41200.0
2010-02-16 10:15:00,23.67,23.69,23.64,23.66,60400.0,16.3404,16.3542,16.3197,16.3335,60400.0
2010-02-16 10:20:00,23.65,23.67,23.58,23.6,45000.0,16.3266,16.3404,16.2783,16.2921,45000.0
2010-02-16 10:25:00,23.6,23.64,23.58,23.63,57000.0,16.2921,16.3197,16.2783,16.3128,57000.0
2010-02-16 10:30:00,23.63,23.74,23.63,23.73,100600.0,16.3128,16.3888,16.3128,16.3819,100600.0
2010-02-16 10:35:00,23.73,23.8,23.73,23.8,64800.0,16.3819,16.4302,16.3819,16.4302,64800.0
2010-02-16 10:40:00,23.8,23.86,23.8,23.84,82400.0,16.4302,16.4716,16.4302,16.4578,82400.0
2010-02-16 10:45:00,23.84,23.84,23.81,23.83,50200.0,16.4578,16.4578,16.4371,16.4509,50200.0
2010-02-16 10:50:00,23.83,23.83,23.79,23.81,44200.0,16.4509,16.4509,16.4233,16.4371,44200.0
2010-02-16 10:55:00,23.81,23.81,23.79,23.81,32400.0,16.4371,16.4371,16.4233,16.4371,32400.0
2010-02-16 11:00:00,23.81,23.83,23.79,23.82,47000.0,16.4371,16.4509,16.4233,16.444,47000.0
2010-02-16 11:05:00,23.82,23.82,23.73,23.77,58200.0,16.444,16.444,16.3819,16.4095,58200.0
2010-02-16 11:10:00,23.75,23.78,23.75,23.75,30000.0,16.3957,16.4164,16.3957,16.3957,30000.0
2010-02-16 11:15:00,23.75,23.8,23.75,23.79,35600.0,16.3957,16.4302,16.3957,16.4233,35600.0
2010-02-16 11:20:00,23.79,23.85,23.79,23.8,71400.0,16.4233,16.4647,16.4233,16.4302,71400.0
2010-02-16 11:25:00,23.81,23.86,23.8,23.85,32800.0,16.4371,16.4716,16.4302,16.4647,32800.0
2010-02-16 11:30:00,23.86,23.88,23.82,23.82,39800.0,16.4716,16.4854,16.444,16.444,39800.0
2010-02-16 11:35:00,23.82,23.88,23.8,23.87,43000.0,16.444,16.4854,16.4302,16.4785,43000.0
2010-02-16 11:40:00,23.87,23.91,23.86,23.9,56200.0,16.4785,16.5061,16.4716,16.4992,56200.0
2010-02-16 11:45:00,23.89,23.9,23.82,23.82,70200.0,16.4923,16.4992,16.444,16.444,70200.0
2010-02-16 11:50:00,23.82,23.84,23.82,23.82,40000.0,16.444,16.4578,16.444,16.444,40000.0
2010-02-16 11:55:00,23.83,23.85,23.79,23.79,35200.0,16.4509,16.4647,16.4233,16.4233,35200.0
2010-02-16 12:00:00,23.79,23.81,23.75,23.78,29200.0,16.4233,16.4371,16.3957,16.4164,29200.0
2010-02-16 12:05:00,23.78,23.85,23.77,23.84,39800.0,16.4164,16.4647,16.4095,16.4578,39800.0
2010-02-16 12:10:00,23.84,23.85,23.81,23.85,57400.0,16.4578,16.4647,16.4371,16.4647,57400.0
2010-02-16 12:15:00,23.85,23.86,23.84,23.86,21600.0,16.4647,16.4716,16.4578,16.4716,21600.0
2010-02-16 12:20:00,23.86,23.92,23.85,23.91,41000.0,16.4716,16.513,16.4647,16.5061,41000.0
2010-02-16 12:25:00,23.92,23.93,23.9,23.91,47600.0,16.513,16.5199,16.4992,16.5061,47600.0
2010-02-16 12:30:00,23.91,23.91,23.87,23.88,55000.0,16.5061,16.5061,16.4785,16.4854,55000.0
2010-02-16 12:35:00,23.88,23.93,23.88,23.92,45600.0,16.4854,16.5199,16.4854,16.513,45600.0
2010-02-16 12:40:00,23.92,23.93,23.9,23.92,48200.0,16.513,16.5199,16.4992,16.513,48200.0
2010-02-16 12:45:00,23.92,23.93,23.91,23.91,38600.0,16.513,16.5199,16.5061,16.5061,38600.0
2010-02-16 12:50:00,23.92,23.93,23.89,23.9,49800.0,16.513,16.5199,16.4923,16.4992,49800.0
2010-02-16 12:55:00,23.9,23.93,23.88,23.93,44600.0,16.4992,16.5199,16.4854,16.5199,44600.0
2010-02-16 13:00:00,23.93,23.95,23.89,23.91,32600.0,16.5199,16.5337,16.4923,16.5061,32600.0
2010-02-16 13:05:00,23.9,23.93,23.89,23.91,74400.0,16.4992,16.5199,16.4923,16.5061,74400.0
2010-02-16 13:10:00,23.91,23.98,23.91,23.97,75400.0,16.5061,16.5544,16.5061,16.5475,75400.0
2010-02-16 13:15:00,23.97,24.0,23.96,23.96,103200.0,16.5475,16.5682,16.5406,16.5406,103200.0
2010-02-16 13:20:00,23.97,23.97,23.9,23.9,39600.0,16.5475,16.5475,16.4992,16.4992,39600.0
2010-02-16 13:25:00,23.91,23.95,23.9,23.94,53600.0,16.5061,16.5337,16.4992,16.5268,53600.0
2010-02-16 13:30:00,23.95,23.97,23.92,23.95,56000.0,16.5337,16.5475,16.513,16.5337,56000.0
2010-02-16 13:35:00,23.95,23.97,23.91,23.91,35200.0,16.5337,16.5475,16.5061,16.5061,35200.0
2010-02-16 13:40:00,23.91,23.92,23.89,23.89,29000.0,16.5061,16.513,16.4923,16.4923,29000.0
2010-02-16 13:45:00,23.89,23.92,23.88,23.92,27000.0,16.4923,16.513,16.4854,16.513,27000.0
2010-02-16 13:50:00,23.92,23.93,23.91,23.92,29200.0,16.513,16.5199,16.5061,16.513,29200.0
2010-02-16 13:55:00,23.92,23.93,23.9,23.91,32400.0,16.513,16.5199,16.4992,16.5061,32400.0
2010-02-16 14:00:00,23.91,23.93,23.88,23.88,63200.0,16.5061,16.5199,16.4854,16.4854,63200.0
2010-02-16 14:05:00,23.88,23.89,23.86,23.86,43200.0,16.4854,16.4923,16.4716,16.4716,43200.0
2010-02-16 14:10:00,23.86,23.89,23.85,23.88,35400.0,16.4716,16.4923,16.4647,16.4854,35400.0
2010-02-16 14:15:00,23.89,23.89,23.85,23.86,37400.0,16.4923,16.4923,16.4647,16.4716,37400.0
2010-02-16 14:20:00,23.86,23.89,23.86,23.86,33800.0,16.4716,16.4923,16.4716,16.4716,33800.0
2010-02-16 14:25:00,23.86,23.93,23.86,23.91,62600.0,16.4716,16.5199,16.4716,16.5061,62600.0
2010-02-16 14:30:00,23.91,23.91,23.85,23.86,56600.0,16.5061,16.5061,16.4647,16.4716,56600.0
2010-02-16 14:35:00,23.86,23.87,23.85,23.85,35600.0,16.4716,16.4785,16.4647,16.4647,35600.0
2010-02-16 14:40:00,23.85,23.89,23.84,23.89,31800.0,16.4647,16.4923,16.4578,16.4923,31800.0
2010-02-16 14:45:00,23.89,23.9,23.86,23.9,37200.0,16.4923,16.4992,16.4716,16.4992,37200.0
2010-02-16 14:50:00,23.9,23.95,23.89,23.93,52200.0,16.4992,16.5337,16.4923,16.5199,52200.0
2010-02-16 14:55:00,23.93,23.97,23.92,23.93,76400.0,16.5199,16.5475,16.513,16.5199,76400.0
2010-02-16 15:00:00,23.94,23.95,23.93,23.94,49200.0,16.5268,16.5337,16.5199,16.5268,49200.0
2010-02-16 15:05:00,23.94,23.98,23.93,23.95,162400.0,16.5268,16.5544,16.5199,16.5337,162400.0
2010-02-16 15:10:00,23.95,23.98,23.95,23.98,74400.0,16.5337,16.5544,16.5337,16.5544,74400.0
2010-02-16 15:15:00,23.98,24.01,23.98,24.0,119600.0,16.5544,16.5751,16.5544,16.5682,119600.0
2010-02-16 15:20:00,24.0,24.03,24.0,24.03,117400.0,16.5682,16.589,16.5682,16.589,117400.0
2010-02-16 15:25:00,24.03,24.09,24.02,24.07,122000.0,16.589,16.6304,16.5821,16.6166,122000.0
2010-02-16 15:30:00,24.06,24.1,24.06,24.1,164800.0,16.6097,16.6373,16.6097,16.6373,164800.0
2010-02-16 15:35:00,24.1,24.11,24.08,24.1,172600.0,16.6373,16.6442,16.6235,16.6373,172600.0
2010-02-16 15:40:00,24.09,24.16,24.09,24.15,222000.0,16.6304,16.6787,16.6304,16.6718,222000.0
2010-02-16 15:45:00,24.15,24.19,24.14,24.17,170400.0,16.6718,16.6994,16.6649,16.6856,170400.0
2010-02-16 15:50:00,24.17,24.18,24.13,24.15,260200.0,16.6856,16.6925,16.658,16.6718,260200.0
2010-02-16 15:55:00,24.15,24.17,24.1,24.12,539400.0,16.6718,16.6856,16.6373,16.6511,539400.0
2010-02-17 09:30:00,24.36,24.42,24.2,24.24,131400.0,16.8168,16.8582,16.7063,16.7339,131400.0
2010-02-17 09:35:00,24.23,24.31,24.17,24.25,102200.0,16.727,16.7822,16.6856,16.7408,102200.0
2010-02-17 09:40:00,24.25,24.32,24.21,24.32,90800.0,16.7408,16.7892,16.7132,16.7892,90800.0
2010-02-17 09:45:00,24.31,24.39,24.26,24.38,140200.0,16.7822,16.8375,16.7477,16.8306,140200.0
2010-02-17 09:50:00,24.37,24.38,24.27,24.28,76200.0,16.8237,16.8306,16.7546,16.7615,76200.0
2010-02-17 09:55:00,24.29,24.29,24.22,24.26,51200.0,16.7684,16.7684,16.7201,16.7477,51200.0
2010-02-17 10:00:00,24.27,24.31,24.23,24.25,48800.0,16.7546,16.7822,16.727,16.7408,48800.0
2010-02-17 10:05:00,24.25,24.33,24.25,24.32,39600.0,16.7408,16.7961,16.7408,16.7892,39600.0
2010-02-17 10:10:00,24.32,24.37,24.3,24.33,28400.0,16.7892,16.8237,16.7753,16.7961,28400.0
2010-02-17 10:15:00,24.34,24.35,24.29,24.34,48200.0,16.803,16.8099,16.7684,16.803,48200.0
2010-02-17 10:20:00,24.34,24.42,24.34,24.4,89400.0,16.803,16.8582,16.803,16.8444,89400.0
2010-02-17 10:25:00,24.39,24.57,24.38,24.57,299000.0,16.8375,16.9617,16.8306,16.9617,299000.0
2010-02-17 10:30:00,24.56,24.57,24.48,24.5,110400.0,16.9548,16.9617,16.8996,16.9134,110400.0
2010-02-17 10:35:00,24.5,24.52,24.47,24.5,209400.0,16.9134,16.9272,16.8927,16.9134,209400.0
2010-02-17 10:40:00,24.5,24.5,24.49,24.5,85400.0,16.9134,16.9134,16.9065,16.9134,85400.0
2010-02-17 10:45:00,24.5,24.55,24.48,24.55,151800.0,16.9134,16.9479,16.8996,16.9479,151800.0
2010-02-17 10:50:00,24.55,24.55,24.51,24.53,52200.0,16.9479,16.9479,16.9203,16.9341,52200.0
2010-02-17 10:55:00,24.53,24.54,24.46,24.49,117600.0,16.9341,16.941,16.8858,16.9065,117600.0
2010-02-17 11:00:00,24.49,24.5,24.42,24.42,77600.0,16.9065,16.9134,16.8582,16.8582,77600.0
2010-02-17 11:05:00,24.42,24.45,24.41,24.42,71800.0,16.8582,16.8789,16.8513,16.8582,71800.0
2010-02-17 11:10:00,24.42,24.42,24.39,24.41,82600.0,16.8582,16.8582,16.8375,16.8513,82600.0
2010-02-17 11:15:00,24.41,24.41,24.38,24.39,36200.0,16.8513,16.8513,16.8306,16.8375,36200.0
2010-02-17 11:20:00,24.39,24.41,24.38,24.4,46800.0,16.8375,16.8513,16.8306,16.8444,46800.0
2010-02-17 11:25:00,24.4,24.41,24.36,24.36,43800.0,16.8444,16.8513,16.8168,16.8168,43800.0
2010-02-17 11:30:00,24.36,24.38,24.33,24.34,70400.0,16.8168,16.8306,16.7961,16.803,70400.0
2010-02-17 11:35:00,24.34,24.38,24.34,24.35,47200.0,16.803,16.8306,16.803,16.8099,47200.0
2010-02-17 11:40:00,24.35,24.37,24.32,24.36,41000.0,16.8099,16.8237,16.7892,16.8168,41000.0
2010-02-17 11:45:00,24.36,24.42,24.36,24.4,39800.0,16.8168,16.8582,16.8168,16.8444,39800.0
2010-02-17 11:50:00,24.39,24.47,24.38,24.38,85000.0,16.8375,16.8927,16.8306,16.8306,85000.0
2010-02-17 11:55:00,24.38,24.4,24.37,24.38,11600.0,16.8306,16.8444,16.8237,16.8306,11600.0
2010-02-17 12:00:00,24.38,24.45,24.38,24.43,18200.0,16.8306,16.8789,16.8306,16.8651,18200.0
2010-02-17 12:05:00,24.42,24.43,24.41,24.43,19000.0,16.8582,16.8651,16.8513,16.8651,19000.0
2010-02-17 12:10:00,24.43,24.45,24.42,24.42,18600.0,16.8651,16.8789,16.8582,16.8582,18600.0
2010-02-17 12:15:00,24.42,24.48,24.42,24.46,38400.0,16.8582,16.8996,16.8582,16.8858,38400.0
2010-02-17 12:20:00,24.47,24.47,24.42,24.43,15800.0,16.8927,16.8927,16.8582,16.8651,15800.0
2010-02-17 12:25:00,24.43,24.47,24.42,24.45,42000.0,16.8651,16.8927,16.8582,16.8789,42000.0
2010-02-17 12:30:00,24.46,24.46,24.45,24.45,19600.0,16.8858,16.8858,16.8789,16.8789,19600.0
2010-02-17 12:35:00,24.45,24.46,24.44,24.45,65200.0,16.8789,16.8858,16.872,16.8789,65200.0
2010-02-17 12:40:00,24.44,24.46,24.43,24.44,42800.0,16.872,16.8858,16.8651,16.872,42800.0
2010-02-17 12:45:00,24.44,24.48,24.44,24.47,41200.0,16.872,16.8996,16.872,16.8927,41200.0
2010-02-17 12:50:00,24.47,24.48,24.45,24.45,44800.0,16.8927,16.8996,16.8789,16.8789,44800.0
2010-02-17 12:55:00,24.45,24.47,24.45,24.46,28400.0,16.8789,16.8927,16.8789,16.8858,28400.0
2010-02-17 13:00:00,24.46,24.48,24.45,24.47,54800.0,16.8858,16.8996,16.8789,16.8927,54800.0
2010-02-17 13:05:00,24.46,24.49,24.45,24.48,36000.0,16.8858,16.9065,16.8789,16.8996,36000.0
2010-02-17 13:10:00,24.48,24.5,24.47,24.48,67600.0,16.8996,16.9134,16.8927,16.8996,67600.0
2010-02-17 13:15:00,24.48,24.49,24.44,24.46,44800.0,16.8996,16.9065,16.872,16.8858,44800.0
2010-02-17 13:20:00,24.45,24.46,24.41,24.41,24000.0,16.8789,16.8858,16.8513,16.8513,24000.0
2010-02-17 13:25:00,24.42,24.42,24.39,24.4,26800.0,16.8582,16.8582,16.8375,16.8444,26800.0
2010-02-17 13:30:00,24.4,24.4,24.36,24.38,42000.0,16.8444,16.8444,16.8168,16.8306,42000.0
2010-02-17 13:35:00,24.39,24.41,24.37,24.39,32600.0,16.8375,16.8513,16.8237,16.8375,32600.0
2010-02-17 13:40:00,24.4,24.41,24.36,24.36,22200.0,16.8444,16.8513,16.8168,16.8168,22200.0
2010-02-17 13:45:00,24.36,24.37,24.31,24.32,38400.0,16.8168,16.8237,16.7822,16.7892,38400.0
2010-02-17 13:50:00,24.31,24.34,24.3,24.33,49400.0,16.7822,16.803,16.7753,16.7961,49400.0
2010-02-17 13:55:00,24.33,24.33,24.3,24.31,19600.0,16.7961,16.7961,16.7753,16.7822,19600.0
2010-02-17 14:00:00,24.31,24.32,24.25,24.3,131600.0,16.7822,16.7892,16.7408,16.7753,131600.0
2010-02-17 14:05:00,24.3,24.36,24.27,24.36,40000.0,16.7753,16.8168,16.7546,16.8168,40000.0
2010-02-17 14:10:00,24.36,24.36,24.31,24.32,70400.0,16.8168,16.8168,16.7822,16.7892,70400.0
2010-02-17 14:15:00,24.32,24.32,24.27,24.28,29600.0,16.7892,16.7892,16.7546,16.7615,29600.0
2010-02-17 14:20:00,24.28,24.31,24.25,24.3,40400.0,16.7615,16.7822,16.7408,16.7753,40400.0
2010-02-17 14:25:00,24.3,24.35,24.28,24.32,25800.0,16.7753,16.8099,16.7615,16.7892,25800.0
2010-02-17 14:30:00,24.32,24.35,24.31,24.34,39800.0,16.7892,16.8099,16.7822,16.803,39800.0
2010-02-17 14:35:00,24.33,24.36,24.32,24.35,28200.0,16.7961,16.8168,16.7892,16.8099,28200.0
2010-02-17 14:40:00,24.35,24.38,24.35,24.36,58800.0,16.8099,16.8306,16.8099,16.8168,58800.0
2010-02-17 14:45:00,24.36,24.36,24.35,24.35,30200.0,16.8168,16.8168,16.8099,16.8099,30200.0
2010-02-17 14:50:00,24.35,24.37,24.35,24.36,34200.0,16.8099,16.8237,16.8099,16.8168,34200.0
2010-02-17 14:55:00,24.36,24.39,24.35,24.39,36000.0,16.8168,16.8375,16.8099,16.8375,36000.0
2010-02-17 15:00:00,24.39,24.4,24.36,24.38,34800.0,16.8375,16.8444,16.8168,16.8306,34800.0
2010-02-17 15:05:00,24.38,24.38,24.36,24.37,50400.0,16.8306,16.8306,16.8168,16.8237,50400.0
2010-02-17 15:10:00,24.37,24.4,24.36,24.39,50000.0,16.8237,16.8444,16.8168,16.8375,50000.0
2010-02-17 15:15:00,24.39,24.4,24.37,24.38,70400.0,16.8375,16.8444,16.8237,16.8306,70400.0
2010-02-17 15:20:00,24.38,24.4,24.36,24.37,170800.0,16.8306,16.8444,16.8168,16.8237,170800.0
2010-02-17 15:25:00,24.38,24.41,24.36,24.38,49400.0,16.8306,16.8513,16.8168,16.8306,49400.0
2010-02-17 15:30:00,24.38,24.4,24.37,24.39,65800.0,16.8306,16.8444,16.8237,16.8375,65800.0
2010-02-17 15:35:00,24.39,24.42,24.37,24.37,88200.0,16.8375,16.8582,16.8237,16.8237,88200.0
2010-02-17 15:40:00,24.38,24.41,24.38,24.4,163200.0,16.8306,16.8513,16.8306,16.8444,163200.0
2010-02-17 15:45:00,24.4,24.43,24.35,24.35,228800.0,16.8444,16.8651,16.8099,16.8099,228800.0
2010-02-17 15:50:00,24.35,24.37,24.33,24.37,199000.0,16.8099,16.8237,16.7961,16.8237,199000.0
2010-02-17 15:55:00,24.36,24.4,24.36,24.39,258800.0,16.8168,16.8444,16.8168,16.8375,258800.0
2010-02-18 09:30:00,24.13,24.29,24.03,24.27,224600.0,16.658,16.7684,16.589,16.7546,224600.0
2010-02-18 09:35:00,24.27,24.33,24.2,24.25,94000.0,16.7546,16.7961,16.7063,16.7408,94000.0
2010-02-18 09:40:00,24.26,24.3,24.21,24.24,55400.0,16.7477,16.7753,16.7132,16.7339,55400.0
2010-02-18 09:45:00,24.25,24.35,24.25,24.3,60000.0,16.7408,16.8099,16.7408,16.7753,60000.0
2010-02-18 09:50:00,24.3,24.46,24.28,24.43,84800.0,16.7753,16.8858,16.7615,16.8651,84800.0
2010-02-18 09:55:00,24.43,24.48,24.42,24.45,49800.0,16.8651,16.8996,16.8582,16.8789,49800.0
2010-02-18 10:00:00,24.46,24.49,24.41,24.46,66800.0,16.8858,16.9065,16.8513,16.8858,66800.0
2010-02-18 10:05:00,24.45,24.45,24.36,24.42,53400.0,16.8789,16.8789,16.8168,16.8582,53400.0
2010-02-18 10:10:00,24.42,24.47,24.4,24.44,54400.0,16.8582,16.8927,16.8444,16.872,54400.0
2010-02-18 10:15:00,24.45,24.46,24.38,24.38,44200.0,16.8789,16.8858,16.8306,16.8306,44200.0
2010-02-18 10:20:00,24.38,24.38,24.29,24.29,42000.0,16.8306,16.8306,16.7684,16.7684,42000.0
2010-02-18 10:25:00,24.29,24.32,24.28,24.31,45200.0,16.7684,16.7892,16.7615,16.7822,45200.0
2010-02-18 10:30:00,24.31,24.31,24.26,24.29,39200.0,16.7822,16.7822,16.7477,16.7684,39200.0
2010-02-18 10:35:00,24.29,24.34,24.26,24.32,96800.0,16.7684,16.803,16.7477,16.7892,96800.0
2010-02-18 10:40:00,24.32,24.34,24.31,24.31,20000.0,16.7892,16.803,16.7822,16.7822,20000.0
2010-02-18 10:45:00,24.31,24.32,24.29,24.3,27000.0,16.7822,16.7892,16.7684,16.7753,27000.0
2010-02-18 10:50:00,24.3,24.36,24.29,24.34,23200.0,16.7753,16.8168,16.7684,16.803,23200.0
2010-02-18 10:55:00,24.34,24.35,24.29,24.3,46600.0,16.803,16.8099,16.7684,16.7753,46600.0
2010-02-18 11:00:00,24.3,24.3,24.28,24.29,48400.0,16.7753,16.7753,16.7615,16.7684,48400.0
2010-02-18 11:05:00,24.29,24.31,24.28,24.29,44000.0,16.7684,16.7822,16.7615,16.7684,44000.0
2010-02-18 11:10:00,24.29,24.32,24.28,24.3,22800.0,16.7684,16.7892,16.7615,16.7753,22800.0
2010-02-18 11:15:00,24.29,24.29,24.24,24.24,45200.0,16.7684,16.7684,16.7339,16.7339,45200.0
2010-02-18 11:20:00,24.24,24.25,24.22,24.24,83800.0,16.7339,16.7408,16.7201,16.7339,83800.0
2010-02-18 11:25:00,24.24,24.26,24.22,24.22,67000.0,16.7339,16.7477,16.7201,16.7201,67000.0
2010-02-18 11:30:00,24.23,24.25,24.2,24.21,59800.0,16.727,16.7408,16.7063,16.7132,59800.0
2010-02-18 11:35:00,24.21,24.24,24.2,24.22,40400.0,16.7132,16.7339,16.7063,16.7201,40400.0
2010-02-18 11:40:00,24.22,24.25,24.22,24.23,24600.0,16.7201,16.7408,16.7201,16.727,24600.0
2010-02-18 11:45:00,24.23,24.3,24.23,24.27,31400.0,16.727,16.7753,16.727,16.7546,31400.0
2010-02-18 11:50:00,24.27,24.29,24.25,24.27,17800.0,16.7546,16.7684,16.7408,16.7546,17800.0
2010-02-18 11:55:00,24.27,24.27,24.23,24.24,17400.0,16.7546,16.7546,16.727,16.7339,17400.0
2010-02-18 12:00:00,24.24,24.28,24.24,24.28,13600.0,16.7339,16.7615,16.7339,16.7615,13600.0
2010-02-18 12:05:00,24.28,24.28,24.25,24.27,20200.0,16.7615,16.7615,16.7408,16.7546,20200.0
2010-02-18 12:10:00,24.28,24.29,24.25,24.26,19000.0,16.7615,16.7684,16.7408,16.7477,19000.0
2010-02-18 12:15:00,24.26,24.28,24.25,24.27,14000.0,16.7477,16.7615,16.7408,16.7546,14000.0
2010-02-18 12:20:00,24.27,24.31,24.27,24.31,14200.0,16.7546,16.7822,16.7546,16.7822,14200.0
2010-02-18 12:25:00,24.32,24.34,24.31,24.32,15400.0,16.7892,16.803,16.7822,16.7892,15400.0
2010-02-18 12:30:00,24.32,24.33,24.29,24.31,48600.0,16.7892,16.7961,16.7684,16.7822,48600.0
2010-02-18 12:35:00,24.3,24.32,24.28,24.32,24200.0,16.7753,16.7892,16.7615,16.7892,24200.0
2010-02-18 12:40:00,24.32,24.34,24.29,24.29,33600.0,16.7892,16.803,16.7684,16.7684,33600.0
2010-02-18 12:45:00,24.29,24.3,24.25,24.27,59200.0,16.7684,16.7753,16.7408,16.7546,59200.0
2010-02-18 12:50:00,24.28,24.32,24.27,24.32,25000.0,16.7615,16.7892,16.7546,16.7892,25000.0
2010-02-18 12:55:00,24.32,24.35,24.32,24.34,29000.0,16.7892,16.8099,16.7892,16.803,29000.0
2010-02-18 13:00:00,24.34,24.36,24.33,24.35,39200.0,16.803,16.8168,16.7961,16.8099,39200.0
2010-02-18 13:05:00,24.35,24.36,24.33,24.36,37800.0,16.8099,16.8168,16.7961,16.8168,37800.0
2010-02-18 13:10:00,24.36,24.38,24.36,24.36,11200.0,16.8168,16.8306,16.8168,16.8168,11200.0
2010-02-18 13:15:00,24.36,24.37,24.35,24.36,15200.0,16.8168,16.8237,16.8099,16.8168,15200.0
2010-02-18 13:20:00,24.36,24.38,24.34,24.38,7000.0,16.8168,16.8306,16.803,16.8306,7000.0
2010-02-18 13:25:00,24.38,24.38,24.35,24.36,16600.0,16.8306,16.8306,16.8099,16.8168,16600.0
2010-02-18 13:30:00,24.36,24.4,24.35,24.38,29200.0,16.8168,16.8444,16.8099,16.8306,29200.0
2010-02-18 13:35:00,24.38,24.38,24.36,24.36,11400.0,16.8306,16.8306,16.8168,16.8168,11400.0
2010-02-18 13:40:00,24.37,24.38,24.36,24.37,25600.0,16.8237,16.8306,16.8168,16.8237,25600.0
2010-02-18 13:45:00,24.36,24.38,24.36,24.36,23000.0,16.8168,16.8306,16.8168,16.8168,23000.0
2010-02-18 13:50:00,24.38,24.38,24.35,24.36,31600.0,16.8306,16.8306,16.8099,16.8168,31600.0
2010-02-18 13:55:00,24.36,24.39,24.36,24.37,20000.0,16.8168,16.8375,16.8168,16.8237,20000.0
2010-02-18 14:00:00,24.36,24.39,24.36,24.36,26200.0,16.8168,16.8375,16.8168,16.8168,26200.0
2010-02-18 14:05:00,24.37,24.37,24.35,24.36,32600.0,16.8237,16.8237,16.8099,16.8168,32600.0
2010-02-18 14:10:00,24.36,24.37,24.36,24.36,15000.0,16.8168,16.8237,16.8168,16.8168,15000.0
2010-02-18 14:15:00,24.35,24.48,24.35,24.46,85400.0,16.8099,16.8996,16.8099,16.8858,85400.0
2010-02-18 14:20:00,24.47,24.48,24.44,24.47,38800.0,16.8927,16.8996,16.872,16.8927,38800.0
2010-02-18 14:25:00,24.47,24.5,24.46,24.47,30400.0,16.8927,16.9134,16.8858,16.8927,30400.0
2010-02-18 14:30:00,24.48,24.48,24.46,24.47,29000.0,16.8996,16.8996,16.8858,16.8927,29000.0
2010-02-18 14:35:00,24.48,24.53,24.47,24.5,50000.0,16.8996,16.9341,16.8927,16.9134,50000.0
2010-02-18 14:40:00,24.5,24.51,24.47,24.48,48600.0,16.9134,16.9203,16.8927,16.8996,48600.0
2010-02-18 14:45:00,24.48,24.5,24.47,24.5,46000.0,16.8996,16.9134,16.8927,16.9134,46000.0
2010-02-18 14:50:00,24.5,24.51,24.48,24.5,42600.0,16.9134,16.9203,16.8996,16.9134,42600.0
2010-02-18 14:55:00,24.5,24.5,24.46,24.48,58800.0,16.9134,16.9134,16.8858,16.8996,58800.0
2010-02-18 15:00:00,24.48,24.5,24.35,24.45,105600.0,16.8996,16.9134,16.8099,16.8789,105600.0
2010-02-18 15:05:00,24.45,24.49,24.42,24.48,75400.0,16.8789,16.9065,16.8582,16.8996,75400.0
2010-02-18 15:10:00,24.48,24.5,24.48,24.49,62000.0,16.8996,16.9134,16.8996,16.9065,62000.0
2010-02-18 15:15:00,24.49,24.52,24.47,24.5,60200.0,16.9065,16.9272,16.8927,16.9134,60200.0
2010-02-18 15:20:00,24.5,24.51,24.48,24.5,53600.0,16.9134,16.9203,16.8996,16.9134,53600.0
2010-02-18 15:25:00,24.5,24.5,24.45,24.45,132600.0,16.9134,16.9134,16.8789,16.8789,132600.0
2010-02-18 15:30:00,24.46,24.46,24.43,24.43,148000.0,16.8858,16.8858,16.8651,16.8651,148000.0
2010-02-18 15:35:00,24.43,24.45,24.42,24.43,93400.0,16.8651,16.8789,16.8582,16.8651,93400.0
2010-02-18 15:40:00,24.44,24.46,24.43,24.46,334200.0,16.872,16.8858,16.8651,16.8858,334200.0
2010-02-18 15:45:00,24.46,24.48,24.43,24.45,147400.0,16.8858,16.8996,16.8651,16.8789,147400.0
2010-02-18 15:50:00,24.45,24.46,24.42,24.42,168000.0,16.8789,16.8858,16.8582,16.8582,168000.0
2010-02-18 15:55:00,24.42,24.43,24.4,24.4,321000.0,16.8582,16.8651,16.8444,16.8444,321000.0
2010-02-19 09:30:00,24.34,24.34,24.06,24.17,947000.0,16.803,16.803,16.6097,16.6856,947000.0
2010-02-19 09:35:00,24.17,24.29,24.13,24.25,113400.0,16.6856,16.7684,16.658,16.7408,113400.0
2010-02-19 09:40:00,24.25,24.38,24.22,24.32,128000.0,16.7408,16.8306,16.7201,16.7892,128000.0
2010-02-19 09:45:00,24.33,24.43,24.33,24.43,82400.0,16.7961,16.8651,16.7961,16.8651,82400.0
2010-02-19 09:50:00,24.44,24.45,24.35,24.36,85400.0,16.872,16.8789,16.8099,16.8168,85400.0
2010-02-19 09:55:00,24.36,24.36,24.25,24.27,75400.0,16.8168,16.8168,16.7408,16.7546,75400.0
2010-02-19 10:00:00,24.27,24.28,24.22,24.22,46600.0,16.7546,16.7615,16.7201,16.7201,46600.0
2010-02-19 10:05:00,24.21,24.28,24.21,24.25,89000.0,16.7132,16.7615,16.7132,16.7408,89000.0
2010-02-19 10:10:00,24.25,24.29,24.24,24.26,58400.0,16.7408,16.7684,16.7339,16.7477,58400.0
2010-02-19 10:15:00,24.26,24.28,24.25,24.28,33000.0,16.7477,16.7615,16.7408,16.7615,33000.0
2010-02-19 10:20:00,24.28,24.39,24.27,24.38,46400.0,16.7615,16.8375,16.7546,16.8306,46400.0
2010-02-19 10:25:00,24.37,24.42,24.36,24.4,28200.0,16.8237,16.8582,16.8168,16.8444,28200.0
2010-02-19 10:30:00,24.4,24.41,24.36,24.36,39800.0,16.8444,16.8513,16.8168,16.8168,39800.0
2010-02-19 10:35:00,24.37,24.42,24.36,24.42,34400.0,16.8237,16.8582,16.8168,16.8582,34400.0
2010-02-19 10:40:00,24.42,24.46,24.42,24.43,31400.0,16.8582,16.8858,16.8582,16.8651,31400.0
2010-02-19 10:45:00,24.43,24.5,24.43,24.49,38600.0,16.8651,16.9134,16.8651,16.9065,38600.0
2010-02-19 10:50:00,24.49,24.5,24.45,24.5,58800.0,16.9065,16.9134,16.8789,16.9134,58800.0
2010-02-19 10:55:00,24.5,24.52,24.44,24.45,44800.0,16.9134,16.9272,16.872,16.8789,44800.0
2010-02-19 11:00:00,24.46,24.5,24.45,24.46,60800.0,16.8858,16.9134,16.8789,16.8858,60800.0
2010-02-19 11:05:00,24.45,24.52,24.45,24.51,35200.0,16.8789,16.9272,16.8789,16.9203,35200.0
2010-02-19 11:10:00,24.52,24.6,24.51,24.6,114000.0,16.9272,16.9824,16.9203,16.9824,114000.0
2010-02-19 11:15:00,24.59,24.65,24.56,24.57,95600.0,16.9755,17.017,16.9548,16.9617,95600.0
2010-02-19 11:20:00,24.57,24.63,24.56,24.62,77200.0,16.9617,17.0032,16.9548,16.9963,77200.0
2010-02-19 11:25:00,24.62,24.64,24.59,24.61,63600.0,16.9963,17.0101,16.9755,16.9894,63600.0
2010-02-19 11:30:00,24.61,24.61,24.58,24.59,34400.0,16.9894,16.9894,16.9686,16.9755,34400.0
2010-02-19 11:35:00,24.59,24.63,24.59,24.63,30000.0,16.9755,17.0032,16.9755,17.0032,30000.0
2010-02-19 11:40:00,24.63,24.65,24.61,24.61,25400.0,17.0032,17.017,16.9894,16.9894,25400.0
2010-02-19 11:45:00,24.61,24.61,24.55,24.55,38800.0,16.9894,16.9894,16.9479,16.9479,38800.0
2010-02-19 11:50:00,24.56,24.58,24.55,24.57,36400.0,16.9548,16.9686,16.9479,16.9617,36400.0
2010-02-19 11:55:00,24.57,24.6,24.56,24.59,39200.0,16.9617,16.9824,16.9548,16.9755,39200.0
2010-02-19 12:00:00,24.59,24.63,24.58,24.6,38000.0,16.9755,17.0032,16.9686,16.9824,38000.0
2010-02-19 12:05:00,24.6,24.63,24.58,24.61,35600.0,16.9824,17.0032,16.9686,16.9894,35600.0
2010-02-19 12:10:00,24.62,24.62,24.56,24.57,22200.0,16.9963,16.9963,16.9548,16.9617,22200.0
2010-02-19 12:15:00,24.56,24.58,24.53,24.55,37200.0,16.9548,16.9686,16.9341,16.9479,37200.0
2010-02-19 12:20:00,24.54,24.6,24.54,24.6,49600.0,16.941,16.9824,16.941,16.9824,49600.0
2010-02-19 12:25:00,24.59,24.6,24.54,24.55,46800.0,16.9755,16.9824,16.941,16.9479,46800.0
2010-02-19 12:30:00,24.55,24.57,24.54,24.56,43400.0,16.9479,16.9617,16.941,16.9548,43400.0
2010-02-19 12:35:00,24.57,24.59,24.55,24.57,27200.0,16.9617,16.9755,16.9479,16.9617,27200.0
2010-02-19 12:40:00,24.58,24.61,24.57,24.61,32800.0,16.9686,16.9894,16.9617,16.9894,32800.0
2010-02-19 12:45:00,24.61,24.62,24.58,24.62,27000.0,16.9894,16.9963,16.9686,16.9963,27000.0
2010-02-19 12:50:00,24.61,24.62,24.6,24.6,34200.0,16.9894,16.9963,16.9824,16.9824,34200.0
2010-02-19 12:55:00,24.6,24.64,24.6,24.64,51200.0,16.9824,17.0101,16.9824,17.0101,51200.0
2010-02-19 13:00:00,24.64,24.64,24.59,24.6,48600.0,17.0101,17.0101,16.9755,16.9824,48600.0
2010-02-19 13:05:00,24.6,24.6,24.57,24.58,31000.0,16.9824,16.9824,16.9617,16.9686,31000.0
2010-02-19 13:10:00,24.58,24.61,24.56,24.58,25800.0,16.9686,16.9894,16.9548,16.9686,25800.0
2010-02-19 13:15:00,24.58,24.59,24.56,24.56,20000.0,16.9686,16.9755,16.9548,16.9548,20000.0
2010-02-19 13:20:00,24.57,24.57,24.55,24.56,12000.0,16.9617,16.9617,16.9479,16.9548,12000.0
2010-02-19 13:25:00,24.56,24.57,24.55,24.55,30400.0,16.9548,16.9617,16.9479,16.9479,30400.0
2010-02-19 13:30:00,24.55,24.56,24.53,24.54,39400.0,16.9479,16.9548,16.9341,16.941,39400.0
2010-02-19 13:35:00,24.55,24.55,24.53,24.54,28200.0,16.9479,16.9479,16.9341,16.941,28200.0
2010-02-19 13:40:00,24.54,24.56,24.53,24.55,28800.0,16.941,16.9548,16.9341,16.9479,28800.0
2010-02-19 13:45:00,24.55,24.57,24.55,24.55,38000.0,16.9479,16.9617,16.9479,16.9479,38000.0
2010-02-19 13:50:00,24.55,24.55,24.5,24.52,47400.0,16.9479,16.9479,16.9134,16.9272,47400.0
2010-02-19 13:55:00,24.51,24.51,24.47,24.49,68200.0,16.9203,16.9203,16.8927,16.9065,68200.0
2010-02-19 14:00:00,24.49,24.51,24.48,24.49,27000.0,16.9065,16.9203,16.8996,16.9065,27000.0
2010-02-19 14:05:00,24.49,24.5,24.46,24.48,60800.0,16.9065,16.9134,16.8858,16.8996,60800.0
2010-02-19 14:10:00,24.48,24.52,24.48,24.48,147000.0,16.8996,16.9272,16.8996,16.8996,147000.0
2010-02-19 14:15:00,24.48,24.49,24.43,24.43,121200.0,16.8996,16.9065,16.8651,16.8651,121200.0
2010-02-19 14:20:00,24.43,24.43,24.4,24.41,96000.0,16.8651,16.8651,16.8444,16.8513,96000.0
2010-02-19 14:25:00,24.41,24.41,24.37,24.39,108600.0,16.8513,16.8513,16.8237,16.8375,108600.0
2010-02-19 14:30:00,24.39,24.41,24.37,24.4,127600.0,16.8375,16.8513,16.8237,16.8444,127600.0
2010-02-19 14:35:00,24.4,24.42,24.4,24.4,44400.0,16.8444,16.8582,16.8444,16.8444,44400.0
2010-02-19 14:40:00,24.4,24.41,24.36,24.39,73800.0,16.8444,16.8513,16.8168,16.8375,73800.0
2010-02-19 14:45:00,24.39,24.42,24.39,24.42,21200.0,16.8375,16.8582,16.8375,16.8582,21200.0
2010-02-19 14:50:00,24.42,24.43,24.41,24.43,49600.0,16.8582,16.8651,16.8513,16.8651,49600.0
2010-02-19 14:55:00,24.43,24.46,24.42,24.42,76200.0,16.8651,16.8858,16.8582,16.8582,76200.0
2010-02-19 15:00:00,24.42,24.43,24.4,24.43,51400.0,16.8582,16.8651,16.8444,16.8651,51400.0
2010-02-19 15:05:00,24.43,24.47,24.42,24.46,53600.0,16.8651,16.8927,16.8582,16.8858,53600.0
2010-02-19 15:10:00,24.46,24.47,24.38,24.39,87800.0,16.8858,16.8927,16.8306,16.8375,87800.0
2010-02-19 15:15:00,24.39,24.42,24.39,24.39,57000.0,16.8375,16.8582,16.8375,16.8375,57000.0
2010-02-19 15:20:00,24.39,24.43,24.39,24.43,25800.0,16.8375,16.8651,16.8375,16.8651,25800.0
2010-02-19 15:25:00,24.43,24.43,24.41,24.42,42600.0,16.8651,16.8651,16.8513,16.8582,42600.0
2010-02-19 15:30:00,24.42,24.46,24.42,24.46,61400.0,16.8582,16.8858,16.8582,16.8858,61400.0
2010-02-19 15:35:00,24.46,24.53,24.46,24.52,97200.0,16.8858,16.9341,16.8858,16.9272,97200.0
2010-02-19 15:40:00,24.53,24.57,24.53,24.54,190000.0,16.9341,16.9617,16.9341,16.941,190000.0
2010-02-19 15:45:00,24.54,24.58,24.53,24.56,213800.0,16.941,16.9686,16.9341,16.9548,213800.0
2010-02-19 15:50:00,24.57,24.57,24.51,24.52,349600.0,16.9617,16.9617,16.9203,16.9272,349600.0
2010-02-19 15:55:00,24.52,24.54,24.49,24.51,540800.0,16.9272,16.941,16.9065,16.9203,540800.0
2010-02-22 09:30:00,24.64,24.66,24.53,24.6,136800.0,17.0101,17.0239,16.9341,16.9824,136800.0
2010-02-22 09:35:00,24.61,24.69,24.61,24.66,81200.0,16.9894,17.0446,16.9894,17.0239,81200.0
2010-02-22 09:40:00,24.66,24.66,24.57,24.59,100800.0,17.0239,17.0239,16.9617,16.9755,100800.0
2010-02-22 09:45:00,24.59,24.61,24.57,24.57,64800.0,16.9755,16.9894,16.9617,16.9617,64800.0
2010-02-22 09:50:00,24.57,24.61,24.56,24.6,102200.0,16.9617,16.9894,16.9548,16.9824,102200.0
2010-02-22 09:55:00,24.59,24.61,24.56,24.59,58400.0,16.9755,16.9894,16.9548,16.9755,58400.0
2010-02-22 10:00:00,24.59,24.61,24.56,24.56,114400.0,16.9755,16.9894,16.9548,16.9548,114400.0
2010-02-22 10:05:00,24.56,24.57,24.5,24.5,69400.0,16.9548,16.9617,16.9134,16.9134,69400.0
2010-02-22 10:10:00,24.51,24.57,24.51,24.55,46800.0,16.9203,16.9617,16.9203,16.9479,46800.0
2010-02-22 10:15:00,24.55,24.6,24.54,24.56,51400.0,16.9479,16.9824,16.941,16.9548,51400.0
2010-02-22 10:20:00,24.56,24.58,24.54,24.55,55400.0,16.9548,16.9686,16.941,16.9479,55400.0
2010-02-22 10:25:00,24.55,24.58,24.53,24.53,47400.0,16.9479,16.9686,16.9341,16.9341,47400.0
2010-02-22 10:30:00,24.53,24.59,24.52,24.56,46000.0,16.9341,16.9755,16.9272,16.9548,46000.0
2010-02-22 10:35:00,24.57,24.6,24.53,24.56,110000.0,16.9617,16.9824,16.9341,16.9548,110000.0
2010-02-22 10:40:00,24.56,24.56,24.52,24.53,50200.0,16.9548,16.9548,16.9272,16.9341,50200.0
2010-02-22 10:45:00,24.53,24.54,24.45,24.45,107400.0,16.9341,16.941,16.8789,16.8789,107400.0
2010-02-22 10:50:00,24.45,24.49,24.44,24.48,54800.0,16.8789,16.9065,16.872,16.8996,54800.0
2010-02-22 10:55:00,24.48,24.5,24.45,24.47,85000.0,16.8996,16.9134,16.8789,16.8927,85000.0
2010-02-22 11:00:00,24.48,24.5,24.48,24.49,34400.0,16.8996,16.9134,16.8996,16.9065,34400.0
2010-02-22 11:05:00,24.49,24.5,24.43,24.43,56400.0,16.9065,16.9134,16.8651,16.8651,56400.0
2010-02-22 11:10:00,24.43,24.43,24.4,24.41,28000.0,16.8651,16.8651,16.8444,16.8513,28000.0
2010-02-22 11:15:00,24.41,24.45,24.41,24.43,39000.0,16.8513,16.8789,16.8513,16.8651,39000.0
2010-02-22 11:20:00,24.43,24.48,24.43,24.46,53400.0,16.8651,16.8996,16.8651,16.8858,53400.0
2010-02-22 11:25:00,24.46,24.48,24.42,24.45,42000.0,16.8858,16.8996,16.8582,16.8789,42000.0
2010-02-22 11:30:00,24.45,24.46,24.41,24.43,76800.0,16.8789,16.8858,16.8513,16.8651,76800.0
2010-02-22 11:35:00,24.43,24.45,24.41,24.43,164800.0,16.8651,16.8789,16.8513,16.8651,164800.0
2010-02-22 11:40:00,24.43,24.46,24.42,24.43,43600.0,16.8651,16.8858,16.8582,16.8651,43600.0
2010-02-22 11:45:00,24.43,24.49,24.43,24.49,50200.0,16.8651,16.9065,16.8651,16.9065,50200.0
2010-02-22 11:50:00,24.49,24.5,24.46,24.46,39400.0,16.9065,16.9134,16.8858,16.8858,39400.0
2010-02-22 11:55:00,24.46,24.5,24.46,24.5,42000.0,16.8858,16.9134,16.8858,16.9134,42000.0
2010-02-22 12:00:00,24.5,24.55,24.49,24.55,65800.0,16.9134,16.9479,16.9065,16.9479,65800.0
2010-02-22 12:05:00,24.54,24.55,24.53,24.53,53200.0,16.941,16.9479,16.9341,16.9341,53200.0
2010-02-22 12:10:00,24.53,24.56,24.52,24.55,54200.0,16.9341,16.9548,16.9272,16.9479,54200.0
2010-02-22 12:15:00,24.56,24.56,24.5,24.53,57200.0,16.9548,16.9548,16.9134,16.9341,57200.0
2010-02-22 12:20:00,24.54,24.56,24.53,24.53,21400.0,16.941,16.9548,16.9341,16.9341,21400.0
2010-02-22 12:25:00,24.52,24.55,24.5,24.54,28200.0,16.9272,16.9479,16.9134,16.941,28200.0
2010-02-22 12:30:00,24.54,24.54,24.52,24.53,27800.0,16.941,16.941,16.9272,16.9341,27800.0
2010-02-22 12:35:00,24.53,24.57,24.53,24.55,58200.0,16.9341,16.9617,16.9341,16.9479,58200.0
2010-02-22 12:40:00,24.55,24.56,24.53,24.54,67800.0,16.9479,16.9548,16.9341,16.941,67800.0
2010-02-22 12:45:00,24.54,24.56,24.54,24.54,35800.0,16.941,16.9548,16.941,16.941,35800.0
2010-02-22 12:50:00,24.54,24.57,24.53,24.57,42200.0,16.941,16.9617,16.9341,16.9617,42200.0
2010-02-22 12:55:00,24.58,24.58,24.52,24.52,48600.0,16.9686,16.9686,16.9272,16.9272,48600.0
2010-02-22 13:00:00,24.52,24.54,24.5,24.54,74000.0,16.9272,16.941,16.9134,16.941,74000.0
2010-02-22 13:05:00,24.53,24.54,24.5,24.52,30800.0,16.9341,16.941,16.9134,16.9272,30800.0
2010-02-22 13:10:00,24.52,24.52,24.48,24.49,14800.0,16.9272,16.9272,16.8996,16.9065,14800.0
2010-02-22 13:15:00,24.48,24.51,24.47,24.51,32000.0,16.8996,16.9203,16.8927,16.9203,32000.0
2010-02-22 13:20:00,24.5,24.53,24.5,24.53,10800.0,16.9134,16.9341,16.9134,16.9341,10800.0
2010-02-22 13:25:00,24.53,24.54,24.5,24.5,23400.0,16.9341,16.941,16.9134,16.9134,23400.0
2010-02-22 13:30:00,24.5,24.52,24.49,24.51,22200.0,16.9134,16.9272,16.9065,16.9203,22200.0
2010-02-22 13:35:00,24.51,24.52,24.49,24.5,23400.0,16.9203,16.9272,16.9065,16.9134,23400.0
2010-02-22 13:40:00,24.5,24.53,24.5,24.53,22600.0,16.9134,16.9341,16.9134,16.9341,22600.0
2010-02-22 13:45:00,24.53,24.56,24.52,24.53,27400.0,16.9341,16.9548,16.9272,16.9341,27400.0
2010-02-22 13:50:00,24.53,24.53,24.52,24.52,12400.0,16.9341,16.9341,16.9272,16.9272,12400.0
2010-02-22 13:55:00,24.52,24.54,24.5,24.53,57200.0,16.9272,16.941,16.9134,16.9341,57200.0
2010-02-22 14:00:00,24.54,24.56,24.52,24.53,79200.0,16.941,16.9548,16.9272,16.9341,79200.0
2010-02-22 14:05:00,24.53,24.53,24.51,24.52,23800.0,16.9341,16.9341,16.9203,16.9272,23800.0
2010-02-22 14:10:00,24.52,24.53,24.51,24.52,34600.0,16.9272,16.9341,16.9203,16.9272,34600.0
2010-02-22 14:15:00,24.52,24.54,24.51,24.52,39200.0,16.9272,16.941,16.9203,16.9272,39200.0
2010-02-22 14:20:00,24.52,24.53,24.46,24.53,200000.0,16.9272,16.9341,16.8858,16.9341,200000.0
2010-02-22 14:25:00,24.53,24.53,24.48,24.5,102000.0,16.9341,16.9341,16.8996,16.9134,102000.0
2010-02-22 14:30:00,24.5,24.5,24.49,24.5,79400.0,16.9134,16.9134,16.9065,16.9134,79400.0
2010-02-22 14:35:00,24.5,24.53,24.5,24.5,56000.0,16.9134,16.9341,16.9134,16.9134,56000.0
2010-02-22 14:40:00,24.52,24.54,24.5,24.53,44600.0,16.9272,16.941,16.9134,16.9341,44600.0
2010-02-22 14:45:00,24.53,24.54,24.5,24.54,42800.0,16.9341,16.941,16.9134,16.941,42800.0
2010-02-22 14:50:00,24.54,24.55,24.53,24.55,24800.0,16.941,16.9479,16.9341,16.9479,24800.0
2010-02-22 14:55:00,24.54,24.55,24.52,24.54,52800.0,16.941,16.9479,16.9272,16.941,52800.0
2010-02-22 15:00:00,24.53,24.54,24.5,24.52,63000.0,16.9341,16.941,16.9134,16.9272,63000.0
2010-02-22 15:05:00,24.53,24.56,24.52,24.54,101600.0,16.9341,16.9548,16.9272,16.941,101600.0
2010-02-22 15:10:00,24.55,24.6,24.54,24.6,68000.0,16.9479,16.9824,16.941,16.9824,68000.0
2010-02-22 15:15:00,24.6,24.63,24.59,24.6,72000.0,16.9824,17.0032,16.9755,16.9824,72000.0
2010-02-22 15:20:00,24.6,24.61,24.59,24.6,53200.0,16.9824,16.9894,16.9755,16.9824,53200.0
2010-02-22 15:25:00,24.61,24.63,24.6,24.63,38600.0,16.9894,17.0032,16.9824,17.0032,38600.0
2010-02-22 15:30:00,24.63,24.64,24.6,24.61,83000.0,17.0032,17.0101,16.9824,16.9894,83000.0
2010-02-22 15:35:00,24.61,24.63,24.61,24.61,81600.0,16.9894,17.0032,16.9894,16.9894,81600.0
2010-02-22 15:40:00,24.62,24.64,24.55,24.55,204400.0,16.9963,17.0101,16.9479,16.9479,204400.0
2010-02-22 15:45:00,24.56,24.57,24.51,24.52,225200.0,16.9548,16.9617,16.9203,16.9272,225200.0
2010-02-22 15:50:00,24.53,24.53,24.52,24.52,177000.0,16.9341,16.9341,16.9272,16.9272,177000.0
2010-02-22 15:55:00,24.52,24.56,24.52,24.54,286800.0,16.9272,16.9548,16.9272,16.941,286800.0
2010-02-23 09:30:00,24.6,24.68,24.5,24.6,204800.0,16.9824,17.0377,16.9134,16.9824,204800.0
2010-02-23 09:35:00,24.58,24.59,24.42,24.47,96600.0,16.9686,16.9755,16.8582,16.8927,96600.0
2010-02-23 09:40:00,24.48,24.57,24.48,24.55,50800.0,16.8996,16.9617,16.8996,16.9479,50800.0
2010-02-23 09:45:00,24.56,24.66,24.55,24.63,58800.0,16.9548,17.0239,16.9479,17.0032,58800.0
2010-02-23 09:50:00,24.64,24.65,24.57,24.61,45000.0,17.0101,17.017,16.9617,16.9894,45000.0
2010-02-23 09:55:00,24.63,24.68,24.59,24.65,56000.0,17.0032,17.0377,16.9755,17.017,56000.0
2010-02-23 10:00:00,24.65,24.68,24.42,24.46,158000.0,17.017,17.0377,16.8582,16.8858,158000.0
2010-02-23 10:05:00,24.45,24.5,24.43,24.49,70200.0,16.8789,16.9134,16.8651,16.9065,70200.0
2010-02-23 10:10:00,24.48,24.48,24.31,24.31,120400.0,16.8996,16.8996,16.7822,16.7822,120400.0
2010-02-23 10:15:00,24.3,24.34,24.24,24.33,144400.0,16.7753,16.803,16.7339,16.7961,144400.0
2010-02-23 10:20:00,24.33,24.34,24.26,24.29,63400.0,16.7961,16.803,16.7477,16.7684,63400.0
2010-02-23 10:25:00,24.28,24.36,24.27,24.35,54400.0,16.7615,16.8168,16.7546,16.8099,54400.0
2010-02-23 10:30:00,24.34,24.35,24.27,24.31,73200.0,16.803,16.8099,16.7546,16.7822,73200.0
2010-02-23 10:35:00,24.3,24.33,24.28,24.28,64400.0,16.7753,16.7961,16.7615,16.7615,64400.0
2010-02-23 10:40:00,24.28,24.31,24.25,24.26,65200.0,16.7615,16.7822,16.7408,16.7477,65200.0
2010-02-23 10:45:00,24.26,24.28,24.23,24.24,66200.0,16.7477,16.7615,16.727,16.7339,66200.0
2010-02-23 10:50:00,24.24,24.29,24.21,24.25,61000.0,16.7339,16.7684,16.7132,16.7408,61000.0
2010-02-23 10:55:00,24.24,24.33,24.24,24.3,38800.0,16.7339,16.7961,16.7339,16.7753,38800.0
2010-02-23 11:00:00,24.31,24.35,24.28,24.32,39000.0,16.7822,16.8099,16.7615,16.7892,39000.0
2010-02-23 11:05:00,24.3,24.3,24.25,24.27,25000.0,16.7753,16.7753,16.7408,16.7546,25000.0
2010-02-23 11:10:00,24.27,24.28,24.21,24.24,21600.0,16.7546,16.7615,16.7132,16.7339,21600.0
2010-02-23 11:15:00,24.23,24.23,24.17,24.23,90200.0,16.727,16.727,16.6856,16.727,90200.0
2010-02-23 11:20:00,24.23,24.29,24.23,24.25,42400.0,16.727,16.7684,16.727,16.7408,42400.0
2010-02-23 11:25:00,24.25,24.28,24.24,24.25,34200.0,16.7408,16.7615,16.7339,16.7408,34200.0
2010-02-23 11:30:00,24.25,24.26,24.23,24.25,22800.0,16.7408,16.7477,16.727,16.7408,22800.0
2010-02-23 11:35:00,24.25,24.3,24.24,24.25,53400.0,16.7408,16.7753,16.7339,16.7408,53400.0
2010-02-23 11:40:00,24.25,24.29,24.25,24.29,60000.0,16.7408,16.7684,16.7408,16.7684,60000.0
2010-02-23 11:45:00,24.27,24.3,24.25,24.29,36600.0,16.7546,16.7753,16.7408,16.7684,36600.0
2010-02-23 11:50:00,24.29,24.29,24.25,24.29,39400.0,16.7684,16.7684,16.7408,16.7684,39400.0
2010-02-23 11:55:00,24.28,24.28,24.2,24.2,49800.0,16.7615,16.7615,16.7063,16.7063,49800.0
2010-02-23 12:00:00,24.2,24.24,24.18,24.19,27800.0,16.7063,16.7339,16.6925,16.6994,27800.0
2010-02-23 12:05:00,24.19,24.19,24.17,24.18,42800.0,16.6994,16.6994,16.6856,16.6925,42800.0
2010-02-23 12:10:00,24.18,24.21,24.18,24.2,45000.0,16.6925,16.7132,16.6925,16.7063,45000.0
2010-02-23 12:15:00,24.2,24.2,24.16,24.17,58200.0,16.7063,16.7063,16.6787,16.6856,58200.0
2010-02-23 12:20:00,24.17,24.17,24.13,24.13,45600.0,16.6856,16.6856,16.658,16.658,45600.0
2010-02-23 12:25:00,24.13,24.13,24.08,24.1,31200.0,16.658,16.658,16.6235,16.6373,31200.0
2010-02-23 12:30:00,24.1,24.12,24.08,24.12,38000.0,16.6373,16.6511,16.6235,16.6511,38000.0
2010-02-23 12:35:00,24.11,24.12,24.09,24.09,25400.0,16.6442,16.6511,16.6304,16.6304,25400.0
2010-02-23 12:40:00,24.09,24.1,24.04,24.05,40400.0,16.6304,16.6373,16.5959,16.6028,40400.0
2010-02-23 12:45:00,24.04,24.06,24.03,24.05,38800.0,16.5959,16.6097,16.589,16.6028,38800.0
2010-02-23 12:50:00,24.05,24.08,24.05,24.08,22000.0,16.6028,16.6235,16.6028,16.6235,22000.0
2010-02-23 12:55:00,24.07,24.08,24.06,24.08,24400.0,16.6166,16.6235,16.6097,16.6235,24400.0
2010-02-23 13:00:00,24.07,24.1,24.06,24.07,37000.0,16.6166,16.6373,16.6097,16.6166,37000.0
2010-02-23 13:05:00,24.07,24.11,24.06,24.11,29200.0,16.6166,16.6442,16.6097,16.6442,29200.0
2010-02-23 13:10:00,24.11,24.12,24.06,24.07,38000.0,16.6442,16.6511,16.6097,16.6166,38000.0
2010-02-23 13:15:00,24.07,24.11,24.07,24.1,34600.0,16.6166,16.6442,16.6166,16.6373,34600.0
2010-02-23 13:20:00,24.09,24.14,24.09,24.13,29400.0,16.6304,16.6649,16.6304,16.658,29400.0
2010-02-23 13:25:00,24.13,24.18,24.13,24.14,29800.0,16.658,16.6925,16.658,16.6649,29800.0
2010-02-23 13:30:00,24.14,24.14,24.08,24.08,81800.0,16.6649,16.6649,16.6235,16.6235,81800.0
2010-02-23 13:35:00,24.08,24.09,24.01,24.02,216200.0,16.6235,16.6304,16.5751,16.5821,216200.0
2010-02-23 13:40:00,24.01,24.03,23.95,23.96,125200.0,16.5751,16.589,16.5337,16.5406,125200.0
2010-02-23 13:45:00,23.96,24.02,23.96,23.98,57600.0,16.5406,16.5821,16.5406,16.5544,57600.0
2010-02-23 13:50:00,23.98,23.99,23.93,23.96,47600.0,16.5544,16.5613,16.5199,16.5406,47600.0
2010-02-23 13:55:00,23.96,23.98,23.91,23.92,68400.0,16.5406,16.5544,16.5061,16.513,68400.0
2010-02-23 14:00:00,23.92,23.93,23.9,23.9,61000.0,16.513,16.5199,16.4992,16.4992,61000.0
2010-02-23 14:05:00,23.9,23.93,23.9,23.93,56800.0,16.4992,16.5199,16.4992,16.5199,56800.0
2010-02-23 14:10:00,23.93,23.98,23.92,23.96,92800.0,16.5199,16.5544,16.513,16.5406,92800.0
2010-02-23 14:15:00,23.96,24.03,23.95,24.01,85000.0,16.5406,16.589,16.5337,16.5751,85000.0
2010-02-23 14:20:00,24.01,24.08,24.0,24.07,102200.0,16.5751,16.6235,16.5682,16.6166,102200.0
2010-02-23 14:25:00,24.07,24.11,24.06,24.1,118200.0,16.6166,16.6442,16.6097,16.6373,118200.0
2010-02-23 14:30:00,24.1,24.14,24.05,24.14,92600.0,16.6373,16.6649,16.6028,16.6649,92600.0
2010-02-23 14:35:00,24.14,24.15,24.09,24.13,47000.0,16.6649,16.6718,16.6304,16.658,47000.0
2010-02-23 14:40:00,24.12,24.18,24.1,24.11,56000.0,16.6511,16.6925,16.6373,16.6442,56000.0
2010-02-23 14:45:00,24.11,24.15,24.1,24.13,31600.0,16.6442,16.6718,16.6373,16.658,31600.0
2010-02-23 14:50:00,24.14,24.2,24.14,24.18,39200.0,16.6649,16.7063,16.6649,16.6925,39200.0
2010-02-23 14:55:00,24.18,24.2,24.17,24.18,57200.0,16.6925,16.7063,16.6856,16.6925,57200.0
2010-02-23 15:00:00,24.17,24.18,24.15,24.15,82400.0,16.6856,16.6925,16.6718,16.6718,82400.0
2010-02-23 15:05:00,24.14,24.17,24.11,24.11,58000.0,16.6649,16.6856,16.6442,16.6442,58000.0
2010-02-23 15:10:00,24.11,24.16,24.11,24.16,56800.0,16.6442,16.6787,16.6442,16.6787,56800.0
2010-02-23 15:15:00,24.16,24.21,24.14,24.21,79800.0,16.6787,16.7132,16.6649,16.7132,79800.0
2010-02-23 15:20:00,24.21,24.22,24.19,24.2,57800.0,16.7132,16.7201,16.6994,16.7063,57800.0
2010-02-23 15:25:00,24.2,24.22,24.19,24.2,47800.0,16.7063,16.7201,16.6994,16.7063,47800.0
2010-02-23 15:30:00,24.2,24.2,24.1,24.1,82600.0,16.7063,16.7063,16.6373,16.6373,82600.0
2010-02-23 15:35:00,24.11,24.17,24.1,24.17,77800.0,16.6442,16.6856,16.6373,16.6856,77800.0
2010-02-23 15:40:00,24.17,24.17,24.1,24.13,117800.0,16.6856,16.6856,16.6373,16.658,117800.0
2010-02-23 15:45:00,24.13,24.15,24.11,24.11,111200.0,16.658,16.6718,16.6442,16.6442,111200.0
2010-02-23 15:50:00,24.11,24.11,24.07,24.09,141400.0,16.6442,16.6442,16.6166,16.6304,141400.0
2010-02-23 15:55:00,24.09,24.1,24.04,24.09,336800.0,16.6304,16.6373,16.5959,16.6304,336800.0
2010-02-24 09:30:00,24.12,24.24,24.12,24.24,100800.0,16.6511,16.7339,16.6511,16.7339,100800.0
2010-02-24 09:35:00,24.23,24.26,24.17,24.21,74600.0,16.727,16.7477,16.6856,16.7132,74600.0
2010-02-24 09:40:00,24.21,24.25,24.21,24.22,37800.0,16.7132,16.7408,16.7132,16.7201,37800.0
2010-02-24 09:45:00,24.23,24.35,24.23,24.34,40400.0,16.727,16.8099,16.727,16.803,40400.0
2010-02-24 09:50:00,24.35,24.37,24.29,24.31,40600.0,16.8099,16.8237,16.7684,16.7822,40600.0
2010-02-24 09:55:00,24.32,24.35,24.29,24.32,75400.0,16.7892,16.8099,16.7684,16.7892,75400.0
2010-02-24 10:00:00,24.31,24.41,24.25,24.36,184200.0,16.7822,16.8513,16.7408,16.8168,184200.0
2010-02-24 10:05:00,24.36,24.36,24.3,24.32,71400.0,16.8168,16.8168,16.7753,16.7892,71400.0
2010-02-24 10:10:00,24.32,24.41,24.3,24.4,99000.0,16.7892,16.8513,16.7753,16.8444,99000.0
2010-02-24 10:15:00,24.38,24.4,24.36,24.38,76800.0,16.8306,16.8444,16.8168,16.8306,76800.0
2010-02-24 10:20:00,24.37,24.37,24.3,24.36,72400.0,16.8237,16.8237,16.7753,16.8168,72400.0
2010-02-24 10:25:00,24.35,24.36,24.31,24.31,40800.0,16.8099,16.8168,16.7822,16.7822,40800.0
2010-02-24 10:30:00,24.3,24.32,24.28,24.31,53200.0,16.7753,16.7892,16.7615,16.7822,53200.0
2010-02-24 10:35:00,24.31,24.4,24.3,24.39,81200.0,16.7822,16.8444,16.7753,16.8375,81200.0
2010-02-24 10:40:00,24.39,24.43,24.37,24.42,66800.0,16.8375,16.8651,16.8237,16.8582,66800.0
2010-02-24 10:45:00,24.43,24.49,24.43,24.44,98200.0,16.8651,16.9065,16.8651,16.872,98200.0
2010-02-24 10:50:00,24.44,24.5,24.43,24.48,30600.0,16.872,16.9134,16.8651,16.8996,30600.0
2010-02-24 10:55:00,24.48,24.52,24.47,24.49,42400.0,16.8996,16.9272,16.8927,16.9065,42400.0
2010-02-24 11:00:00,24.49,24.52,24.46,24.48,37200.0,16.9065,16.9272,16.8858,16.8996,37200.0
2010-02-24 11:05:00,24.48,24.55,24.48,24.52,56200.0,16.8996,16.9479,16.8996,16.9272,56200.0
2010-02-24 11:10:00,24.5,24.55,24.5,24.53,52000.0,16.9134,16.9479,16.9134,16.9341,52000.0
2010-02-24 11:15:00,24.52,24.54,24.5,24.53,48600.0,16.9272,16.941,16.9134,16.9341,48600.0
2010-02-24 11:20:00,24.53,24.55,24.49,24.5,58000.0,16.9341,16.9479,16.9065,16.9134,58000.0
2010-02-24 11:25:00,24.5,24.55,24.5,24.55,28400.0,16.9134,16.9479,16.9134,16.9479,28400.0
2010-02-24 11:30:00,24.55,24.56,24.52,24.55,39600.0,16.9479,16.9548,16.9272,16.9479,39600.0
2010-02-24 11:35:00,24.56,24.56,24.55,24.56,18200.0,16.9548,16.9548,16.9479,16.9548,18200.0
2010-02-24 11:40:00,24.56,24.56,24.54,24.55,15200.0,16.9548,16.9548,16.941,16.9479,15200.0
2010-02-24 11:45:00,24.55,24.56,24.54,24.55,24000.0,16.9479,16.9548,16.941,16.9479,24000.0
2010-02-24 11:50:00,24.55,24.55,24.52,24.52,27600.0,16.9479,16.9479,16.9272,16.9272,27600.0
2010-02-24 11:55:00,24.52,24.54,24.5,24.53,34400.0,16.9272,16.941,16.9134,16.9341,34400.0
2010-02-24 12:00:00,24.54,24.55,24.52,24.52,16000.0,16.941,16.9479,16.9272,16.9272,16000.0
2010-02-24 12:05:00,24.5,24.51,24.47,24.48,20600.0,16.9134,16.9203,16.8927,16.8996,20600.0
2010-02-24 12:10:00,24.47,24.48,24.46,24.48,13800.0,16.8927,16.8996,16.8858,16.8996,13800.0
2010-02-24 12:15:00,24.48,24.53,24.48,24.53,21200.0,16.8996,16.9341,16.8996,16.9341,21200.0
2010-02-24 12:20:00,24.53,24.54,24.52,24.53,33000.0,16.9341,16.941,16.9272,16.9341,33000.0
2010-02-24 12:25:00,24.53,24.55,24.5,24.53,39800.0,16.9341,16.9479,16.9134,16.9341,39800.0
2010-02-24 12:30:00,24.53,24.54,24.5,24.52,26000.0,16.9341,16.941,16.9134,16.9272,26000.0
2010-02-24 12:35:00,24.52,24.54,24.5,24.5,18000.0,16.9272,16.941,16.9134,16.9134,18000.0
2010-02-24 12:40:00,24.5,24.54,24.49,24.54,35400.0,16.9134,16.941,16.9065,16.941,35400.0
2010-02-24 12:45:00,24.53,24.54,24.5,24.52,46400.0,16.9341,16.941,16.9134,16.9272,46400.0
2010-02-24 12:50:00,24.53,24.54,24.52,24.53,25200.0,16.9341,16.941,16.9272,16.9341,25200.0
2010-02-24 12:55:00,24.53,24.55,24.5,24.55,29600.0,16.9341,16.9479,16.9134,16.9479,29600.0
2010-02-24 13:00:00,24.55,24.56,24.5,24.54,54200.0,16.9479,16.9548,16.9134,16.941,54200.0
2010-02-24 13:05:00,24.54,24.54,24.52,24.53,27800.0,16.941,16.941,16.9272,16.9341,27800.0
2010-02-24 13:10:00,24.52,24.56,24.52,24.55,22800.0,16.9272,16.9548,16.9272,16.9479,22800.0
2010-02-24 13:15:00,24.56,24.63,24.55,24.6,56600.0,16.9548,17.0032,16.9479,16.9824,56600.0
2010-02-24 13:20:00,24.59,24.61,24.59,24.59,17400.0,16.9755,16.9894,16.9755,16.9755,17400.0
2010-02-24 13:25:00,24.59,24.59,24.56,24.57,27000.0,16.9755,16.9755,16.9548,16.9617,27000.0
2010-02-24 13:30:00,24.56,24.57,24.55,24.56,68600.0,16.9548,16.9617,16.9479,16.9548,68600.0
2010-02-24 13:35:00,24.56,24.56,24.54,24.55,24400.0,16.9548,16.9548,16.941,16.9479,24400.0
2010-02-24 13:40:00,24.55,24.56,24.52,24.53,21000.0,16.9479,16.9548,16.9272,16.9341,21000.0
2010-02-24 13:45:00,24.53,24.56,24.52,24.54,28000.0,16.9341,16.9548,16.9272,16.941,28000.0
2010-02-24 13:50:00,24.53,24.57,24.53,24.57,26000.0,16.9341,16.9617,16.9341,16.9617,26000.0
2010-02-24 13:55:00,24.57,24.57,24.54,24.56,18600.0,16.9617,16.9617,16.941,16.9548,18600.0
2010-02-24 14:00:00,24.56,24.57,24.5,24.5,37000.0,16.9548,16.9617,16.9134,16.9134,37000.0
2010-02-24 14:05:00,24.51,24.53,24.47,24.47,48200.0,16.9203,16.9341,16.8927,16.8927,48200.0
2010-02-24 14:10:00,24.48,24.49,24.47,24.47,19200.0,16.8996,16.9065,16.8927,16.8927,19200.0
2010-02-24 14:15:00,24.48,24.49,24.47,24.48,26000.0,16.8996,16.9065,16.8927,16.8996,26000.0
2010-02-24 14:20:00,24.49,24.49,24.46,24.47,61000.0,16.9065,16.9065,16.8858,16.8927,61000.0
2010-02-24 14:25:00,24.47,24.5,24.46,24.47,35200.0,16.8927,16.9134,16.8858,16.8927,35200.0
2010-02-24 14:30:00,24.46,24.46,24.4,24.4,56800.0,16.8858,16.8858,16.8444,16.8444,56800.0
2010-02-24 14:35:00,24.4,24.42,24.37,24.38,41200.0,16.8444,16.8582,16.8237,16.8306,41200.0
2010-02-24 14:40:00,24.38,24.42,24.35,24.41,51800.0,16.8306,16.8582,16.8099,16.8513,51800.0
2010-02-24 14:45:00,24.41,24.43,24.4,24.43,43400.0,16.8513,16.8651,16.8444,16.8651,43400.0
2010-02-24 14:50:00,24.43,24.45,24.39,24.4,38800.0,16.8651,16.8789,16.8375,16.8444,38800.0
2010-02-24 14:55:00,24.4,24.43,24.39,24.39,24600.0,16.8444,16.8651,16.8375,16.8375,24600.0
2010-02-24 15:00:00,24.39,24.43,24.39,24.43,30400.0,16.8375,16.8651,16.8375,16.8651,30400.0
2010-02-24 15:05:00,24.43,24.47,24.43,24.45,47200.0,16.8651,16.8927,16.8651,16.8789,47200.0
2010-02-24 15:10:00,24.45,24.49,24.45,24.46,71200.0,16.8789,16.9065,16.8789,16.8858,71200.0
2010-02-24 15:15:00,24.46,24.48,24.43,24.45,40400.0,16.8858,16.8996,16.8651,16.8789,40400.0
2010-02-24 15:20:00,24.45,24.48,24.44,24.46,69200.0,16.8789,16.8996,16.872,16.8858,69200.0
2010-02-24 15:25:00,24.46,24.48,24.46,24.46,40000.0,16.8858,16.8996,16.8858,16.8858,40000.0
2010-02-24 15:30:00,24.47,24.47,24.42,24.44,134600.0,16.8927,16.8927,16.8582,16.872,134600.0
2010-02-24 15:35:00,24.45,24.49,24.45,24.48,87000.0,16.8789,16.9065,16.8789,16.8996,87000.0
2010-02-24 15:40:00,24.48,24.53,24.48,24.5,127000.0,16.8996,16.9341,16.8996,16.9134,127000.0
2010-02-24 15:45:00,24.5,24.52,24.47,24.47,175200.0,16.9134,16.9272,16.8927,16.8927,175200.0
2010-02-24 15:50:00,24.47,24.5,24.46,24.5,174800.0,16.8927,16.9134,16.8858,16.9134,174800.0
2010-02-24 15:55:00,24.5,24.53,24.49,24.5,237200.0,16.9134,16.9341,16.9065,16.9134,237200.0
2010-02-25 09:30:00,24.2,24.21,24.02,24.12,205400.0,16.7063,16.7132,16.5821,16.6511,205400.0
2010-02-25 09:35:00,24.11,24.11,24.0,24.03,95400.0,16.6442,16.6442,16.5682,16.589,95400.0
2010-02-25 09:40:00,24.04,24.05,24.0,24.02,66600.0,16.5959,16.6028,16.5682,16.5821,66600.0
2010-02-25 09:45:00,24.02,24.07,23.98,24.03,141000.0,16.5821,16.6166,16.5544,16.589,141000.0
2010-02-25 09:50:00,24.04,24.14,24.04,24.14,100800.0,16.5959,16.6649,16.5959,16.6649,100800.0
2010-02-25 09:55:00,24.13,24.17,24.11,24.15,67200.0,16.658,16.6856,16.6442,16.6718,67200.0
2010-02-25 10:00:00,24.15,24.15,24.08,24.11,59600.0,16.6718,16.6718,16.6235,16.6442,59600.0
2010-02-25 10:05:00,24.11,24.21,24.11,24.17,92200.0,16.6442,16.7132,16.6442,16.6856,92200.0
2010-02-25 10:10:00,24.17,24.21,24.13,24.17,50400.0,16.6856,16.7132,16.658,16.6856,50400.0
2010-02-25 10:15:00,24.17,24.23,24.15,24.23,61600.0,16.6856,16.727,16.6718,16.727,61600.0
2010-02-25 10:20:00,24.24,24.27,24.2,24.21,71400.0,16.7339,16.7546,16.7063,16.7132,71400.0
2010-02-25 10:25:00,24.21,24.22,24.16,24.21,53000.0,16.7132,16.7201,16.6787,16.7132,53000.0
2010-02-25 10:30:00,24.21,24.22,24.17,24.2,49000.0,16.7132,16.7201,16.6856,16.7063,49000.0
2010-02-25 10:35:00,24.2,24.2,24.14,24.2,62600.0,16.7063,16.7063,16.6649,16.7063,62600.0
2010-02-25 10:40:00,24.2,24.22,24.18,24.18,40000.0,16.7063,16.7201,16.6925,16.6925,40000.0
2010-02-25 10:45:00,24.19,24.21,24.18,24.19,55000.0,16.6994,16.7132,16.6925,16.6994,55000.0
2010-02-25 10:50:00,24.19,24.24,24.18,24.22,38600.0,16.6994,16.7339,16.6925,16.7201,38600.0
2010-02-25 10:55:00,24.22,24.25,24.18,24.18,56800.0,16.7201,16.7408,16.6925,16.6925,56800.0
2010-02-25 11:00:00,24.18,24.22,24.17,24.17,40200.0,16.6925,16.7201,16.6856,16.6856,40200.0
2010-02-25 11:05:00,24.17,24.24,24.16,24.23,73400.0,16.6856,16.7339,16.6787,16.727,73400.0
2010-02-25 11:10:00,24.22,24.24,24.21,24.22,47200.0,16.7201,16.7339,16.7132,16.7201,47200.0
2010-02-25 11:15:00,24.22,24.24,24.19,24.2,93000.0,16.7201,16.7339,16.6994,16.7063,93000.0
2010-02-25 11:20:00,24.2,24.22,24.17,24.18,52200.0,16.7063,16.7201,16.6856,16.6925,52200.0
2010-02-25 11:25:00,24.19,24.22,24.19,24.19,86400.0,16.6994,16.7201,16.6994,16.6994,86400.0
2010-02-25 11:30:00,24.19,24.24,24.18,24.23,104600.0,16.6994,16.7339,16.6925,16.727,104600.0
2010-02-25 11:35:00,24.23,24.23,24.18,24.19,58200.0,16.727,16.727,16.6925,16.6994,58200.0
2010-02-25 11:40:00,24.18,24.25,24.18,24.22,43400.0,16.6925,16.7408,16.6925,16.7201,43400.0
2010-02-25 11:45:00,24.22,24.25,24.22,24.24,72800.0,16.7201,16.7408,16.7201,16.7339,72800.0
2010-02-25 11:50:00,24.24,24.26,24.23,24.25,86600.0,16.7339,16.7477,16.727,16.7408,86600.0
2010-02-25 11:55:00,24.25,24.28,24.24,24.25,111600.0,16.7408,16.7615,16.7339,16.7408,111600.0
2010-02-25 12:00:00,24.25,24.31,24.23,24.29,101800.0,16.7408,16.7822,16.727,16.7684,101800.0
2010-02-25 12:05:00,24.29,24.35,24.29,24.32,119000.0,16.7684,16.8099,16.7684,16.7892,119000.0
2010-02-25 12:10:00,24.31,24.32,24.3,24.31,33200.0,16.7822,16.7892,16.7753,16.7822,33200.0
2010-02-25 12:15:00,24.3,24.31,24.3,24.3,31200.0,16.7753,16.7822,16.7753,16.7753,31200.0
2010-02-25 12:20:00,24.3,24.32,24.29,24.3,28400.0,16.7753,16.7892,16.7684,16.7753,28400.0
2010-02-25 12:25:00,24.3,24.31,24.27,24.29,19800.0,16.7753,16.7822,16.7546,16.7684,19800.0
2010-02-25 12:30:00,24.29,24.31,24.28,24.3,14800.0,16.7684,16.7822,16.7615,16.7753,14800.0
2010-02-25 12:35:00,24.31,24.33,24.31,24.32,27200.0,16.7822,16.7961,16.7822,16.7892,27200.0
2010-02-25 12:40:00,24.32,24.34,24.27,24.29,46400.0,16.7892,16.803,16.7546,16.7684,46400.0
2010-02-25 12:45:00,24.29,24.33,24.28,24.32,42400.0,16.7684,16.7961,16.7615,16.7892,42400.0
2010-02-25 12:50:00,24.33,24.35,24.31,24.31,15200.0,16.7961,16.8099,16.7822,16.7822,15200.0
2010-02-25 12:55:00,24.31,24.32,24.28,24.31,24000.0,16.7822,16.7892,16.7615,16.7822,24000.0
2010-02-25 13:00:00,24.31,24.33,24.31,24.32,24200.0,16.7822,16.7961,16.7822,16.7892,24200.0
2010-02-25 13:05:00,24.31,24.31,24.28,24.29,23600.0,16.7822,16.7822,16.7615,16.7684,23600.0
2010-02-25 13:10:00,24.29,24.33,24.29,24.33,29800.0,16.7684,16.7961,16.7684,16.7961,29800.0
2010-02-25 13:15:00,24.33,24.33,24.29,24.3,10000.0,16.7961,16.7961,16.7684,16.7753,10000.0
2010-02-25 13:20:00,24.3,24.35,24.3,24.34,23600.0,16.7753,16.8099,16.7753,16.803,23600.0
2010-02-25 13:25:00,24.33,24.34,24.31,24.33,30800.0,16.7961,16.803,16.7822,16.7961,30800.0
2010-02-25 13:30:00,24.33,24.34,24.31,24.31,29400.0,16.7961,16.803,16.7822,16.7822,29400.0
2010-02-25 13:35:00,24.31,24.31,24.3,24.31,35400.0,16.7822,16.7822,16.7753,16.7822,35400.0
2010-02-25 13:40:00,24.31,24.32,24.29,24.31,29400.0,16.7822,16.7892,16.7684,16.7822,29400.0
2010-02-25 13:45:00,24.31,24.39,24.31,24.37,68400.0,16.7822,16.8375,16.7822,16.8237,68400.0
2010-02-25 13:50:00,24.38,24.41,24.38,24.41,44600.0,16.8306,16.8513,16.8306,16.8513,44600.0
2010-02-25 13:55:00,24.41,24.44,24.4,24.41,64200.0,16.8513,16.872,16.8444,16.8513,64200.0
2010-02-25 14:00:00,24.42,24.5,24.42,24.47,125800.0,16.8582,16.9134,16.8582,16.8927,125800.0
2010-02-25 14:05:00,24.47,24.49,24.42,24.43,33600.0,16.8927,16.9065,16.8582,16.8651,33600.0
2010-02-25 14:10:00,24.43,24.45,24.42,24.43,39800.0,16.8651,16.8789,16.8582,16.8651,39800.0
2010-02-25 14:15:00,24.43,24.45,24.39,24.41,20200.0,16.8651,16.8789,16.8375,16.8513,20200.0
2010-02-25 14:20:00,24.4,24.43,24.39,24.42,45200.0,16.8444,16.8651,16.8375,16.8582,45200.0
2010-02-25 14:25:00,24.41,24.43,24.39,24.39,39000.0,16.8513,16.8651,16.8375,16.8375,39000.0
2010-02-25 14:30:00,24.39,24.41,24.37,24.39,53000.0,16.8375,16.8513,16.8237,16.8375,53000.0
2010-02-25 14:35:00,24.38,24.41,24.38,24.38,34800.0,16.8306,16.8513,16.8306,16.8306,34800.0
2010-02-25 14:40:00,24.38,24.41,24.37,24.41,29800.0,16.8306,16.8513,16.8237,16.8513,29800.0
2010-02-25 14:45:00,24.41,24.42,24.38,24.39,29200.0,16.8513,16.8582,16.8306,16.8375,29200.0
2010-02-25 14:50:00,24.4,24.43,24.39,24.43,24800.0,16.8444,16.8651,16.8375,16.8651,24800.0
2010-02-25 14:55:00,24.42,24.43,24.41,24.43,33800.0,16.8582,16.8651,16.8513,16.8651,33800.0
2010-02-25 15:00:00,24.43,24.44,24.41,24.43,30400.0,16.8651,16.872,16.8513,16.8651,30400.0
2010-02-25 15:05:00,24.43,24.51,24.43,24.5,76800.0,16.8651,16.9203,16.8651,16.9134,76800.0
2010-02-25 15:10:00,24.5,24.5,24.47,24.5,43600.0,16.9134,16.9134,16.8927,16.9134,43600.0
2010-02-25 15:15:00,24.52,24.54,24.5,24.5,73400.0,16.9272,16.941,16.9134,16.9134,73400.0
2010-02-25 15:20:00,24.5,24.55,24.49,24.54,101800.0,16.9134,16.9479,16.9065,16.941,101800.0
2010-02-25 15:25:00,24.54,24.6,24.54,24.6,128000.0,16.941,16.9824,16.941,16.9824,128000.0
2010-02-25 15:30:00,24.59,24.63,24.58,24.61,155000.0,16.9755,17.0032,16.9686,16.9894,155000.0
2010-02-25 15:35:00,24.61,24.62,24.54,24.55,99200.0,16.9894,16.9963,16.941,16.9479,99200.0
2010-02-25 15:40:00,24.55,24.59,24.54,24.59,145200.0,16.9479,16.9755,16.941,16.9755,145200.0
2010-02-25 15:45:00,24.58,24.61,24.56,24.57,212600.0,16.9686,16.9894,16.9548,16.9617,212600.0
2010-02-25 15:50:00,24.56,24.57,24.51,24.55,155000.0,16.9548,16.9617,16.9203,16.9479,155000.0
2010-02-25 15:55:00,24.55,24.61,24.55,24.61,286000.0,16.9479,16.9894,16.9479,16.9894,286000.0
2010-02-26 09:30:00,24.58,24.72,24.47,24.57,76400.0,16.9686,17.0653,16.8927,16.9617,76400.0
2010-02-26 09:35:00,24.59,24.66,24.53,24.57,61400.0,16.9755,17.0239,16.9341,16.9617,61400.0
2010-02-26 09:40:00,24.59,24.59,24.48,24.54,104000.0,16.9755,16.9755,16.8996,16.941,104000.0
2010-02-26 09:45:00,24.54,24.59,24.52,24.58,47400.0,16.941,16.9755,16.9272,16.9686,47400.0
2010-02-26 09:50:00,24.59,24.65,24.56,24.61,41000.0,16.9755,17.017,16.9548,16.9894,41000.0
2010-02-26 09:55:00,24.61,24.65,24.57,24.57,44200.0,16.9894,17.017,16.9617,16.9617,44200.0
2010-02-26 10:00:00,24.57,24.64,24.52,24.56,101400.0,16.9617,17.0101,16.9272,16.9548,101400.0
2010-02-26 10:05:00,24.55,24.55,24.42,24.52,76200.0,16.9479,16.9479,16.8582,16.9272,76200.0
2010-02-26 10:10:00,24.52,24.56,24.48,24.5,38400.0,16.9272,16.9548,16.8996,16.9134,38400.0
2010-02-26 10:15:00,24.49,24.53,24.46,24.49,62600.0,16.9065,16.9341,16.8858,16.9065,62600.0
2010-02-26 10:20:00,24.49,24.56,24.47,24.56,49400.0,16.9065,16.9548,16.8927,16.9548,49400.0
2010-02-26 10:25:00,24.56,24.59,24.54,24.59,36000.0,16.9548,16.9755,16.941,16.9755,36000.0
2010-02-26 10:30:00,24.59,24.67,24.59,24.63,78200.0,16.9755,17.0308,16.9755,17.0032,78200.0
2010-02-26 10:35:00,24.63,24.71,24.61,24.68,54000.0,17.0032,17.0584,16.9894,17.0377,54000.0
2010-02-26 10:40:00,24.68,24.72,24.66,24.68,31400.0,17.0377,17.0653,17.0239,17.0377,31400.0
2010-02-26 10:45:00,24.68,24.7,24.64,24.65,45000.0,17.0377,17.0515,17.0101,17.017,45000.0
2010-02-26 10:50:00,24.65,24.68,24.65,24.65,29400.0,17.017,17.0377,17.017,17.017,29400.0
2010-02-26 10:55:00,24.65,24.68,24.62,24.63,62600.0,17.017,17.0377,16.9963,17.0032,62600.0
2010-02-26 11:00:00,24.62,24.62,24.57,24.57,42600.0,16.9963,16.9963,16.9617,16.9617,42600.0
2010-02-26 11:05:00,24.58,24.59,24.56,24.56,31800.0,16.9686,16.9755,16.9548,16.9548,31800.0
2010-02-26 11:10:00,24.55,24.61,24.55,24.6,65000.0,16.9479,16.9894,16.9479,16.9824,65000.0
2010-02-26 11:15:00,24.6,24.65,24.58,24.63,44600.0,16.9824,17.017,16.9686,17.0032,44600.0
2010-02-26 11:20:00,24.61,24.61,24.58,24.58,23000.0,16.9894,16.9894,16.9686,16.9686,23000.0
2010-02-26 11:25:00,24.58,24.61,24.56,24.57,26000.0,16.9686,16.9894,16.9548,16.9617,26000.0
2010-02-26 11:30:00,24.56,24.6,24.55,24.59,27000.0,16.9548,16.9824,16.9479,16.9755,27000.0
2010-02-26 11:35:00,24.59,24.62,24.58,24.6,29800.0,16.9755,16.9963,16.9686,16.9824,29800.0
2010-02-26 11:40:00,24.59,24.61,24.57,24.6,32000.0,16.9755,16.9894,16.9617,16.9824,32000.0
2010-02-26 11:45:00,24.6,24.61,24.57,24.58,35400.0,16.9824,16.9894,16.9617,16.9686,35400.0
2010-02-26 11:50:00,24.57,24.59,24.54,24.55,53000.0,16.9617,16.9755,16.941,16.9479,53000.0
2010-02-26 11:55:00,24.55,24.56,24.54,24.55,21600.0,16.9479,16.9548,16.941,16.9479,21600.0
2010-02-26 12:00:00,24.54,24.55,24.49,24.54,40800.0,16.941,16.9479,16.9065,16.941,40800.0
2010-02-26 12:05:00,24.54,24.55,24.51,24.52,38200.0,16.941,16.9479,16.9203,16.9272,38200.0
2010-02-26 12:10:00,24.52,24.55,24.47,24.5,74800.0,16.9272,16.9479,16.8927,16.9134,74800.0
2010-02-26 12:15:00,24.5,24.5,24.46,24.48,23400.0,16.9134,16.9134,16.8858,16.8996,23400.0
2010-02-26 12:20:00,24.47,24.48,24.45,24.48,46200.0,16.8927,16.8996,16.8789,16.8996,46200.0
2010-02-26 12:25:00,24.48,24.49,24.47,24.49,20200.0,16.8996,16.9065,16.8927,16.9065,20200.0
2010-02-26 12:30:00,24.49,24.52,24.49,24.52,22600.0,16.9065,16.9272,16.9065,16.9272,22600.0
2010-02-26 12:35:00,24.52,24.52,24.48,24.49,39200.0,16.9272,16.9272,16.8996,16.9065,39200.0
2010-02-26 12:40:00,24.49,24.51,24.48,24.5,24600.0,16.9065,16.9203,16.8996,16.9134,24600.0
2010-02-26 12:45:00,24.5,24.52,24.47,24.48,36800.0,16.9134,16.9272,16.8927,16.8996,36800.0
2010-02-26 12:50:00,24.47,24.5,24.46,24.49,37000.0,16.8927,16.9134,16.8858,16.9065,37000.0
2010-02-26 12:55:00,24.48,24.51,24.47,24.47,37000.0,16.8996,16.9203,16.8927,16.8927,37000.0
2010-02-26 13:00:00,24.47,24.5,24.46,24.49,72600.0,16.8927,16.9134,16.8858,16.9065,72600.0
2010-02-26 13:05:00,24.48,24.49,24.47,24.48,17200.0,16.8996,16.9065,16.8927,16.8996,17200.0
2010-02-26 13:10:00,24.48,24.49,24.47,24.49,26400.0,16.8996,16.9065,16.8927,16.9065,26400.0
2010-02-26 13:15:00,24.49,24.5,24.49,24.5,19200.0,16.9065,16.9134,16.9065,16.9134,19200.0
2010-02-26 13:20:00,24.5,24.54,24.5,24.54,10800.0,16.9134,16.941,16.9134,16.941,10800.0
2010-02-26 13:25:00,24.54,24.61,24.54,24.6,37000.0,16.941,16.9894,16.941,16.9824,37000.0
2010-02-26 13:30:00,24.6,24.66,24.59,24.64,85800.0,16.9824,17.0239,16.9755,17.0101,85800.0
2010-02-26 13:35:00,24.64,24.65,24.63,24.65,47200.0,17.0101,17.017,17.0032,17.017,47200.0
2010-02-26 13:40:00,24.65,24.66,24.64,24.64,24200.0,17.017,17.0239,17.0101,17.0101,24200.0
2010-02-26 13:45:00,24.65,24.66,24.63,24.65,26000.0,17.017,17.0239,17.0032,17.017,26000.0
2010-02-26 13:50:00,24.65,24.71,24.65,24.67,49400.0,17.017,17.0584,17.017,17.0308,49400.0
2010-02-26 13:55:00,24.67,24.68,24.65,24.66,36200.0,17.0308,17.0377,17.017,17.0239,36200.0
2010-02-26 14:00:00,24.67,24.73,24.67,24.72,69600.0,17.0308,17.0722,17.0308,17.0653,69600.0
2010-02-26 14:05:00,24.71,24.72,24.67,24.68,37600.0,17.0584,17.0653,17.0308,17.0377,37600.0
2010-02-26 14:10:00,24.68,24.7,24.68,24.7,33600.0,17.0377,17.0515,17.0377,17.0515,33600.0
2010-02-26 14:15:00,24.7,24.72,24.67,24.67,31000.0,17.0515,17.0653,17.0308,17.0308,31000.0
2010-02-26 14:20:00,24.67,24.7,24.66,24.68,22000.0,17.0308,17.0515,17.0239,17.0377,22000.0
2010-02-26 14:25:00,24.67,24.71,24.67,24.69,43000.0,17.0308,17.0584,17.0308,17.0446,43000.0
2010-02-26 14:30:00,24.69,24.69,24.66,24.67,31000.0,17.0446,17.0446,17.0239,17.0308,31000.0
2010-02-26 14:35:00,24.67,24.68,24.64,24.66,22400.0,17.0308,17.0377,17.0101,17.0239,22400.0
2010-02-26 14:40:00,24.66,24.67,24.65,24.67,19400.0,17.0239,17.0308,17.017,17.0308,19400.0
2010-02-26 14:45:00,24.67,24.7,24.66,24.68,25600.0,17.0308,17.0515,17.0239,17.0377,25600.0
2010-02-26 14:50:00,24.69,24.7,24.66,24.68,32200.0,17.0446,17.0515,17.0239,17.0377,32200.0
2010-02-26 14:55:00,24.68,24.71,24.68,24.7,77200.0,17.0377,17.0584,17.0377,17.0515,77200.0
2010-02-26 15:00:00,24.71,24.71,24.67,24.68,110600.0,17.0584,17.0584,17.0308,17.0377,110600.0
2010-02-26 15:05:00,24.68,24.68,24.66,24.66,49400.0,17.0377,17.0377,17.0239,17.0239,49400.0
2010-02-26 15:10:00,24.66,24.71,24.66,24.7,74200.0,17.0239,17.0584,17.0239,17.0515,74200.0
2010-02-26 15:15:00,24.7,24.72,24.68,24.71,72800.0,17.0515,17.0653,17.0377,17.0584,72800.0
2010-02-26 15:20:00,24.7,24.73,24.69,24.73,77600.0,17.0515,17.0722,17.0446,17.0722,77600.0
2010-02-26 15:25:00,24.73,24.75,24.72,24.75,51200.0,17.0722,17.086,17.0653,17.086,51200.0
2010-02-26 15:30:00,24.75,24.77,24.68,24.69,87200.0,17.086,17.0998,17.0377,17.0446,87200.0
2010-02-26 15:35:00,24.69,24.71,24.68,24.7,72400.0,17.0446,17.0584,17.0377,17.0515,72400.0
2010-02-26 15:40:00,24.7,24.75,24.7,24.75,125400.0,17.0515,17.086,17.0515,17.086,125400.0
2010-02-26 15:45:00,24.75,24.75,24.7,24.73,125000.0,17.086,17.086,17.0515,17.0722,125000.0
2010-02-26 15:50:00,24.72,24.76,24.7,24.76,150400.0,17.0653,17.0929,17.0515,17.0929,150400.0
2010-02-26 15:55:00,24.76,24.77,24.7,24.7,299800.0,17.0929,17.0998,17.0515,17.0515,299800.0
2010-03-01 09:30:00,24.83,24.98,24.83,24.89,129000.0,17.1412,17.2448,17.1412,17.1826,129000.0
2010-03-01 09:35:00,24.91,24.99,24.91,24.93,100800.0,17.1965,17.2517,17.1965,17.2103,100800.0
2010-03-01 09:40:00,24.93,24.95,24.9,24.9,92400.0,17.2103,17.2241,17.1896,17.1896,92400.0
2010-03-01 09:45:00,24.9,24.92,24.83,24.85,59200.0,17.1896,17.2034,17.1412,17.155,59200.0
2010-03-01 09:50:00,24.85,24.87,24.83,24.84,47000.0,17.155,17.1688,17.1412,17.1481,47000.0
2010-03-01 09:55:00,24.84,24.86,24.81,24.84,63800.0,17.1481,17.1619,17.1274,17.1481,63800.0
2010-03-01 10:00:00,24.84,24.97,24.82,24.95,140600.0,17.1481,17.2379,17.1343,17.2241,140600.0
2010-03-01 10:05:00,24.94,24.96,24.91,24.95,85200.0,17.2172,17.231,17.1965,17.2241,85200.0
2010-03-01 10:10:00,24.96,24.99,24.93,24.95,65000.0,17.231,17.2517,17.2103,17.2241,65000.0
2010-03-01 10:15:00,24.95,24.98,24.93,24.96,58000.0,17.2241,17.2448,17.2103,17.231,58000.0
2010-03-01 10:20:00,24.97,24.98,24.9,24.93,58800.0,17.2379,17.2448,17.1896,17.2103,58800.0
2010-03-01 10:25:00,24.92,24.93,24.88,24.89,43000.0,17.2034,17.2103,17.1757,17.1826,43000.0
2010-03-01 10:30:00,24.88,24.9,24.84,24.85,52800.0,17.1757,17.1896,17.1481,17.155,52800.0
2010-03-01 10:35:00,24.86,24.86,24.77,24.78,53600.0,17.1619,17.1619,17.0998,17.1067,53600.0
2010-03-01 10:40:00,24.79,24.86,24.79,24.81,103400.0,17.1136,17.1619,17.1136,17.1274,103400.0
2010-03-01 10:45:00,24.8,24.8,24.77,24.78,30600.0,17.1205,17.1205,17.0998,17.1067,30600.0
2010-03-01 10:50:00,24.78,24.82,24.78,24.81,29000.0,17.1067,17.1343,17.1067,17.1274,29000.0
2010-03-01 10:55:00,24.81,24.84,24.8,24.81,23800.0,17.1274,17.1481,17.1205,17.1274,23800.0
2010-03-01 11:00:00,24.8,24.82,24.79,24.82,32600.0,17.1205,17.1343,17.1136,17.1343,32600.0
2010-03-01 11:05:00,24.82,24.88,24.82,24.86,30600.0,17.1343,17.1757,17.1343,17.1619,30600.0
2010-03-01 11:10:00,24.88,24.89,24.86,24.86,41000.0,17.1757,17.1826,17.1619,17.1619,41000.0
2010-03-01 11:15:00,24.87,24.88,24.85,24.85,26800.0,17.1688,17.1757,17.155,17.155,26800.0
2010-03-01 11:20:00,24.86,24.86,24.83,24.84,30600.0,17.1619,17.1619,17.1412,17.1481,30600.0
2010-03-01 11:25:00,24.84,24.84,24.82,24.83,34800.0,17.1481,17.1481,17.1343,17.1412,34800.0
2010-03-01 11:30:00,24.83,24.91,24.83,24.91,89200.0,17.1412,17.1965,17.1412,17.1965,89200.0
2010-03-01 11:35:00,24.91,24.93,24.89,24.93,130200.0,17.1965,17.2103,17.1826,17.2103,130200.0
2010-03-01 11:40:00,24.93,24.93,24.88,24.92,31200.0,17.2103,17.2103,17.1757,17.2034,31200.0
2010-03-01 11:45:00,24.92,24.92,24.89,24.89,28000.0,17.2034,17.2034,17.1826,17.1826,28000.0
2010-03-01 11:50:00,24.9,24.93,24.89,24.93,21200.0,17.1896,17.2103,17.1826,17.2103,21200.0
2010-03-01 11:55:00,24.93,24.96,24.92,24.96,35400.0,17.2103,17.231,17.2034,17.231,35400.0
2010-03-01 12:00:00,24.96,24.99,24.92,24.93,81200.0,17.231,17.2517,17.2034,17.2103,81200.0
2010-03-01 12:05:00,24.92,24.96,24.92,24.95,40400.0,17.2034,17.231,17.2034,17.2241,40400.0
2010-03-01 12:10:00,24.95,24.98,24.94,24.97,23200.0,17.2241,17.2448,17.2172,17.2379,23200.0
2010-03-01 12:15:00,24.98,24.98,24.96,24.96,26800.0,17.2448,17.2448,17.231,17.231,26800.0
2010-03-01 12:20:00,24.97,24.97,24.95,24.95,18600.0,17.2379,17.2379,17.2241,17.2241,18600.0
2010-03-01 12:25:00,24.95,25.0,24.95,24.99,73400.0,17.2241,17.2586,17.2241,17.2517,73400.0
2010-03-01 12:30:00,24.98,25.0,24.97,24.98,85400.0,17.2448,17.2586,17.2379,17.2448,85400.0
2010-03-01 12:35:00,24.99,24.99,24.96,24.97,29800.0,17.2517,17.2517,17.231,17.2379,29800.0
2010-03-01 12:40:00,24.97,24.97,24.96,24.96,34600.0,17.2379,17.2379,17.231,17.231,34600.0
2010-03-01 12:45:00,24.96,24.96,24.95,24.96,34400.0,17.231,17.231,17.2241,17.231,34400.0
2010-03-01 12:50:00,24.97,24.97,24.91,24.91,32600.0,17.2379,17.2379,17.1965,17.1965,32600.0
2010-03-01 12:55:00,24.91,24.92,24.89,24.92,43600.0,17.1965,17.2034,17.1826,17.2034,43600.0
2010-03-01 13:00:00,24.92,24.92,24.88,24.92,48000.0,17.2034,17.2034,17.1757,17.2034,48000.0
2010-03-01 13:05:00,24.92,24.98,24.92,24.97,32600.0,17.2034,17.2448,17.2034,17.2379,32600.0
2010-03-01 13:10:00,24.97,25.0,24.97,25.0,36400.0,17.2379,17.2586,17.2379,17.2586,36400.0
2010-03-01 13:15:00,25.0,25.0,25.0,25.0,36200.0,17.2586,17.2586,17.2586,17.2586,36200.0
2010-03-01 13:20:00,25.0,25.0,24.98,24.99,31400.0,17.2586,17.2586,17.2448,17.2517,31400.0
2010-03-01 13:25:00,24.99,25.0,24.98,25.0,45800.0,17.2517,17.2586,17.2448,17.2586,45800.0
2010-03-01 13:30:00,25.0,25.0,24.99,25.0,28600.0,17.2586,17.2586,17.2517,17.2586,28600.0
2010-03-01 13:35:00,25.0,25.0,24.99,25.0,77800.0,17.2586,17.2586,17.2517,17.2586,77800.0
2010-03-01 13:40:00,25.0,25.0,24.98,24.98,31600.0,17.2586,17.2586,17.2448,17.2448,31600.0
2010-03-01 13:45:00,24.98,25.0,24.98,25.0,38600.0,17.2448,17.2586,17.2448,17.2586,38600.0
2010-03-01 13:50:00,24.99,25.0,24.99,25.0,83200.0,17.2517,17.2586,17.2517,17.2586,83200.0
2010-03-01 13:55:00,25.0,25.0,25.0,25.0,81000.0,17.2586,17.2586,17.2586,17.2586,81000.0
2010-03-01 14:00:00,25.0,25.0,25.0,25.0,54200.0,17.2586,17.2586,17.2586,17.2586,54200.0
2010-03-01 14:05:00,25.0,25.02,24.95,24.97,146000.0,17.2586,17.2724,17.2241,17.2379,146000.0
2010-03-01 14:10:00,24.98,24.98,24.93,24.94,58400.0,17.2448,17.2448,17.2103,17.2172,58400.0
2010-03-01 14:15:00,24.95,24.99,24.94,24.98,91400.0,17.2241,17.2517,17.2172,17.2448,91400.0
2010-03-01 14:20:00,24.98,24.99,24.97,24.98,125600.0,17.2448,17.2517,17.2379,17.2448,125600.0
2010-03-01 14:25:00,24.99,24.99,24.96,24.97,68800.0,17.2517,17.2517,17.231,17.2379,68800.0
2010-03-01 14:30:00,24.97,24.98,24.96,24.97,42600.0,17.2379,17.2448,17.231,17.2379,42600.0
2010-03-01 14:35:00,24.97,24.99,24.97,24.98,57400.0,17.2379,17.2517,17.2379,17.2448,57400.0
2010-03-01 14:40:00,24.98,25.0,24.98,25.0,62800.0,17.2448,17.2586,17.2448,17.2586,62800.0
2010-03-01 14:45:00,25.0,25.0,24.96,24.96,50400.0,17.2586,17.2586,17.231,17.231,50400.0
2010-03-01 14:50:00,24.96,24.97,24.94,24.97,53000.0,17.231,17.2379,17.2172,17.2379,53000.0
2010-03-01 14:55:00,24.98,24.98,24.95,24.98,76800.0,17.2448,17.2448,17.2241,17.2448,76800.0
2010-03-01 15:00:00,24.97,24.99,24.97,24.97,91200.0,17.2379,17.2517,17.2379,17.2379,91200.0
2010-03-01 15:05:00,24.97,24.97,24.91,24.93,86000.0,17.2379,17.2379,17.1965,17.2103,86000.0
2010-03-01 15:10:00,24.93,24.93,24.9,24.92,54600.0,17.2103,17.2103,17.1896,17.2034,54600.0
2010-03-01 15:15:00,24.92,24.95,24.92,24.93,96000.0,17.2034,17.2241,17.2034,17.2103,96000.0
2010-03-01 15:20:00,24.93,24.97,24.93,24.96,60400.0,17.2103,17.2379,17.2103,17.231,60400.0
2010-03-01 15:25:00,24.96,24.98,24.96,24.96,72200.0,17.231,17.2448,17.231,17.231,72200.0
2010-03-01 15:30:00,24.96,24.98,24.96,24.96,109000.0,17.231,17.2448,17.231,17.231,109000.0
2010-03-01 15:35:00,24.96,24.97,24.95,24.97,51800.0,17.231,17.2379,17.2241,17.2379,51800.0
2010-03-01 15:40:00,24.96,24.98,24.94,24.97,147400.0,17.231,17.2448,17.2172,17.2379,147400.0
2010-03-01 15:45:00,24.98,24.99,24.97,24.97,103400.0,17.2448,17.2517,17.2379,17.2379,103400.0
2010-03-01 15:50:00,24.97,24.99,24.95,24.97,143000.0,17.2379,17.2517,17.2241,17.2379,143000.0
2010-03-01 15:55:00,24.97,25.01,24.94,24.99,311200.0,17.2379,17.2655,17.2172,17.2517,311200.0
2010-03-02 09:30:00,25.09,25.1,25.0,25.08,134800.0,17.3207,17.3276,17.2586,17.3138,134800.0
2010-03-02 09:35:00,25.09,25.1,24.98,24.99,60000.0,17.3207,17.3276,17.2448,17.2517,60000.0
2010-03-02 09:40:00,24.99,25.06,24.99,25.03,57200.0,17.2517,17.3,17.2517,17.2793,57200.0
2010-03-02 09:45:00,25.02,25.02,24.93,24.93,67000.0,17.2724,17.2724,17.2103,17.2103,67000.0
2010-03-02 09:50:00,24.92,24.94,24.86,24.93,52800.0,17.2034,17.2172,17.1619,17.2103,52800.0
2010-03-02 09:55:00,24.94,25.01,24.93,24.94,49000.0,17.2172,17.2655,17.2103,17.2172,49000.0
2010-03-02 10:00:00,24.94,25.02,24.94,25.0,86600.0,17.2172,17.2724,17.2172,17.2586,86600.0
2010-03-02 10:05:00,25.0,25.05,25.0,25.04,53200.0,17.2586,17.2931,17.2586,17.2862,53200.0
2010-03-02 10:10:00,25.04,25.05,24.96,24.97,158400.0,17.2862,17.2931,17.231,17.2379,158400.0
2010-03-02 10:15:00,24.97,24.98,24.95,24.98,47200.0,17.2379,17.2448,17.2241,17.2448,47200.0
2010-03-02 10:20:00,24.99,25.04,24.99,25.0,126200.0,17.2517,17.2862,17.2517,17.2586,126200.0
2010-03-02 10:25:00,25.01,25.02,24.97,24.97,53800.0,17.2655,17.2724,17.2379,17.2379,53800.0
2010-03-02 10:30:00,24.98,25.04,24.97,25.02,77200.0,17.2448,17.2862,17.2379,17.2724,77200.0
2010-03-02 10:35:00,25.02,25.1,25.02,25.06,65200.0,17.2724,17.3276,17.2724,17.3,65200.0
2010-03-02 10:40:00,25.06,25.09,25.04,25.06,57800.0,17.3,17.3207,17.2862,17.3,57800.0
2010-03-02 10:45:00,25.08,25.1,25.07,25.08,63200.0,17.3138,17.3276,17.3069,17.3138,63200.0
2010-03-02 10:50:00,25.08,25.13,25.08,25.1,71800.0,17.3138,17.3483,17.3138,17.3276,71800.0
2010-03-02 10:55:00,25.1,25.11,25.08,25.08,25200.0,17.3276,17.3345,17.3138,17.3138,25200.0
2010-03-02 11:00:00,25.08,25.11,25.08,25.11,25600.0,17.3138,17.3345,17.3138,17.3345,25600.0
2010-03-02 11:05:00,25.11,25.11,25.07,25.1,47800.0,17.3345,17.3345,17.3069,17.3276,47800.0
2010-03-02 11:10:00,25.1,25.16,25.09,25.13,47600.0,17.3276,17.369,17.3207,17.3483,47600.0
2010-03-02 11:15:00,25.13,25.14,25.09,25.1,19200.0,17.3483,17.3552,17.3207,17.3276,19200.0
2010-03-02 11:20:00,25.1,25.11,25.09,25.09,17800.0,17.3276,17.3345,17.3207,17.3207,17800.0
2010-03-02 11:25:00,25.1,25.15,25.1,25.12,30600.0,17.3276,17.3621,17.3276,17.3414,30600.0
2010-03-02 11:30:00,25.13,25.14,25.1,25.11,29000.0,17.3483,17.3552,17.3276,17.3345,29000.0
2010-03-02 11:35:00,25.11,25.16,25.11,25.14,23400.0,17.3345,17.369,17.3345,17.3552,23400.0
2010-03-02 11:40:00,25.14,25.15,25.11,25.13,17800.0,17.3552,17.3621,17.3345,17.3483,17800.0
2010-03-02 11:45:00,25.13,25.14,25.11,25.13,21000.0,17.3483,17.3552,17.3345,17.3483,21000.0
2010-03-02 11:50:00,25.13,25.18,25.13,25.17,18600.0,17.3483,17.3828,17.3483,17.3759,18600.0
2010-03-02 11:55:00,25.17,25.17,25.09,25.12,23600.0,17.3759,17.3759,17.3207,17.3414,23600.0
2010-03-02 12:00:00,25.11,25.15,25.11,25.13,39200.0,17.3345,17.3621,17.3345,17.3483,39200.0
2010-03-02 12:05:00,25.14,25.16,25.13,25.14,31000.0,17.3552,17.369,17.3483,17.3552,31000.0
2010-03-02 12:10:00,25.14,25.15,25.11,25.11,20000.0,17.3552,17.3621,17.3345,17.3345,20000.0
2010-03-02 12:15:00,25.11,25.13,25.1,25.12,30000.0,17.3345,17.3483,17.3276,17.3414,30000.0
2010-03-02 12:20:00,25.11,25.11,25.09,25.11,21400.0,17.3345,17.3345,17.3207,17.3345,21400.0
2010-03-02 12:25:00,25.12,25.13,25.1,25.12,15200.0,17.3414,17.3483,17.3276,17.3414,15200.0
2010-03-02 12:30:00,25.13,25.13,25.08,25.08,29200.0,17.3483,17.3483,17.3138,17.3138,29200.0
2010-03-02 12:35:00,25.09,25.11,25.08,25.1,23000.0,17.3207,17.3345,17.3138,17.3276,23000.0
2010-03-02 12:40:00,25.1,25.11,25.09,25.11,16800.0,17.3276,17.3345,17.3207,17.3345,16800.0
2010-03-02 12:45:00,25.11,25.11,25.08,25.09,29400.0,17.3345,17.3345,17.3138,17.3207,29400.0
2010-03-02 12:50:00,25.09,25.1,25.06,25.06,31600.0,17.3207,17.3276,17.3,17.3,31600.0
2010-03-02 12:55:00,25.06,25.08,25.06,25.06,35800.0,17.3,17.3138,17.3,17.3,35800.0
2010-03-02 13:00:00,25.07,25.1,25.07,25.1,12000.0,17.3069,17.3276,17.3069,17.3276,12000.0
2010-03-02 13:05:00,25.1,25.1,25.08,25.08,20800.0,17.3276,17.3276,17.3138,17.3138,20800.0
2010-03-02 13:10:00,25.08,25.1,25.08,25.09,12400.0,17.3138,17.3276,17.3138,17.3207,12400.0
2010-03-02 13:15:00,25.1,25.1,25.09,25.09,14200.0,17.3276,17.3276,17.3207,17.3207,14200.0
2010-03-02 13:20:00,25.09,25.1,25.08,25.09,29600.0,17.3207,17.3276,17.3138,17.3207,29600.0
2010-03-02 13:25:00,25.1,25.1,25.08,25.09,16800.0,17.3276,17.3276,17.3138,17.3207,16800.0
2010-03-02 13:30:00,25.09,25.09,25.07,25.07,9000.0,17.3207,17.3207,17.3069,17.3069,9000.0
2010-03-02 13:35:00,25.07,25.08,25.06,25.06,22200.0,17.3069,17.3138,17.3,17.3,22200.0
2010-03-02 13:40:00,25.06,25.09,25.06,25.09,21800.0,17.3,17.3207,17.3,17.3207,21800.0
2010-03-02 13:45:00,25.09,25.1,25.09,25.1,22000.0,17.3207,17.3276,17.3207,17.3276,22000.0
2010-03-02 13:50:00,25.1,25.13,25.1,25.12,15000.0,17.3276,17.3483,17.3276,17.3414,15000.0
2010-03-02 13:55:00,25.12,25.17,25.11,25.16,25600.0,17.3414,17.3759,17.3345,17.369,25600.0
2010-03-02 14:00:00,25.16,25.17,25.14,25.14,37000.0,17.369,17.3759,17.3552,17.3552,37000.0
2010-03-02 14:05:00,25.14,25.15,25.14,25.14,17000.0,17.3552,17.3621,17.3552,17.3552,17000.0
2010-03-02 14:10:00,25.14,25.15,25.11,25.11,31200.0,17.3552,17.3621,17.3345,17.3345,31200.0
2010-03-02 14:15:00,25.11,25.13,25.1,25.13,32800.0,17.3345,17.3483,17.3276,17.3483,32800.0
2010-03-02 14:20:00,25.12,25.15,25.11,25.14,27000.0,17.3414,17.3621,17.3345,17.3552,27000.0
2010-03-02 14:25:00,25.14,25.14,25.1,25.11,39800.0,17.3552,17.3552,17.3276,17.3345,39800.0
2010-03-02 14:30:00,25.11,25.11,25.06,25.11,24200.0,17.3345,17.3345,17.3,17.3345,24200.0
2010-03-02 14:35:00,25.1,25.15,25.1,25.13,37600.0,17.3276,17.3621,17.3276,17.3483,37600.0
2010-03-02 14:40:00,25.15,25.15,25.11,25.11,63000.0,17.3621,17.3621,17.3345,17.3345,63000.0
2010-03-02 14:45:00,25.13,25.16,25.13,25.16,17600.0,17.3483,17.369,17.3483,17.369,17600.0
2010-03-02 14:50:00,25.15,25.16,25.1,25.1,72000.0,17.3621,17.369,17.3276,17.3276,72000.0
2010-03-02 14:55:00,25.1,25.11,25.08,25.11,91800.0,17.3276,17.3345,17.3138,17.3345,91800.0
2010-03-02 15:00:00,25.11,25.14,25.11,25.12,67800.0,17.3345,17.3552,17.3345,17.3414,67800.0
2010-03-02 15:05:00,25.12,25.14,25.1,25.14,47000.0,17.3414,17.3552,17.3276,17.3552,47000.0
2010-03-02 15:10:00,25.15,25.15,25.11,25.12,32200.0,17.3621,17.3621,17.3345,17.3414,32200.0
2010-03-02 15:15:00,25.13,25.14,25.1,25.1,32200.0,17.3483,17.3552,17.3276,17.3276,32200.0
2010-03-02 15:20:00,25.1,25.1,25.06,25.06,88000.0,17.3276,17.3276,17.3,17.3,88000.0
2010-03-02 15:25:00,25.06,25.06,25.01,25.02,83200.0,17.3,17.3,17.2655,17.2724,83200.0
2010-03-02 15:30:00,25.01,25.03,24.98,25.03,129200.0,17.2655,17.2793,17.2448,17.2793,129200.0
2010-03-02 15:35:00,25.03,25.04,24.97,24.97,122600.0,17.2793,17.2862,17.2379,17.2379,122600.0
2010-03-02 15:40:00,24.98,24.98,24.91,24.91,204000.0,17.2448,17.2448,17.1965,17.1965,204000.0
2010-03-02 15:45:00,24.92,24.97,24.92,24.96,114200.0,17.2034,17.2379,17.2034,17.231,114200.0
2010-03-02 15:50:00,24.97,24.98,24.95,24.98,188400.0,17.2379,17.2448,17.2241,17.2448,188400.0
2010-03-02 15:55:00,24.98,24.99,24.97,24.97,378200.0,17.2448,17.2517,17.2379,17.2379,378200.0
2010-03-03 09:30:00,25.01,25.16,25.01,25.11,89200.0,17.2655,17.369,17.2655,17.3345,89200.0
2010-03-03 09:35:00,25.09,25.11,25.02,25.05,68800.0,17.3207,17.3345,17.2724,17.2931,68800.0
2010-03-03 09:40:00,25.05,25.1,25.0,25.08,62600.0,17.2931,17.3276,17.2586,17.3138,62600.0
2010-03-03 09:45:00,25.08,25.12,25.06,25.09,164600.0,17.3138,17.3414,17.3,17.3207,164600.0
2010-03-03 09:50:00,25.1,25.13,25.07,25.09,85400.0,17.3276,17.3483,17.3069,17.3207,85400.0
2010-03-03 09:55:00,25.09,25.11,25.09,25.11,65800.0,17.3207,17.3345,17.3207,17.3345,65800.0
2010-03-03 10:00:00,25.11,25.14,25.07,25.08,84800.0,17.3345,17.3552,17.3069,17.3138,84800.0
2010-03-03 10:05:00,25.08,25.11,25.08,25.08,41800.0,17.3138,17.3345,17.3138,17.3138,41800.0
2010-03-03 10:10:00,25.09,25.1,25.04,25.05,69400.0,17.3207,17.3276,17.2862,17.2931,69400.0
2010-03-03 10:15:00,25.05,25.09,25.04,25.09,67000.0,17.2931,17.3207,17.2862,17.3207,67000.0
2010-03-03 10:20:00,25.09,25.12,25.09,25.11,45400.0,17.3207,17.3414,17.3207,17.3345,45400.0
2010-03-03 10:25:00,25.11,25.15,25.09,25.1,51800.0,17.3345,17.3621,17.3207,17.3276,51800.0
2010-03-03 10:30:00,25.1,25.11,25.07,25.1,126000.0,17.3276,17.3345,17.3069,17.3276,126000.0
2010-03-03 10:35:00,25.09,25.11,25.07,25.1,147400.0,17.3207,17.3345,17.3069,17.3276,147400.0
2010-03-03 10:40:00,25.1,25.11,25.09,25.1,80200.0,17.3276,17.3345,17.3207,17.3276,80200.0
2010-03-03 10:45:00,25.11,25.17,25.11,25.15,52000.0,17.3345,17.3759,17.3345,17.3621,52000.0
2010-03-03 10:50:00,25.16,25.17,25.13,25.17,23800.0,17.369,17.3759,17.3483,17.3759,23800.0
2010-03-03 10:55:00,25.18,25.2,25.15,25.17,82000.0,17.3828,17.3967,17.3621,17.3759,82000.0
2010-03-03 11:00:00,25.17,25.2,25.16,25.18,26400.0,17.3759,17.3967,17.369,17.3828,26400.0
2010-03-03 11:05:00,25.18,25.21,25.15,25.15,59400.0,17.3828,17.4036,17.3621,17.3621,59400.0
2010-03-03 11:10:00,25.15,25.17,25.12,25.16,56400.0,17.3621,17.3759,17.3414,17.369,56400.0
2010-03-03 11:15:00,25.17,25.18,25.15,25.16,29400.0,17.3759,17.3828,17.3621,17.369,29400.0
2010-03-03 11:20:00,25.16,25.18,25.16,25.18,26400.0,17.369,17.3828,17.369,17.3828,26400.0
2010-03-03 11:25:00,25.18,25.19,25.15,25.17,61600.0,17.3828,17.3898,17.3621,17.3759,61600.0
2010-03-03 11:30:00,25.17,25.18,25.15,25.16,30400.0,17.3759,17.3828,17.3621,17.369,30400.0
2010-03-03 11:35:00,25.16,25.2,25.16,25.2,66800.0,17.369,17.3967,17.369,17.3967,66800.0
2010-03-03 11:40:00,25.2,25.25,25.19,25.24,48200.0,17.3967,17.4312,17.3898,17.4243,48200.0
2010-03-03 11:45:00,25.24,25.25,25.23,25.24,33800.0,17.4243,17.4312,17.4174,17.4243,33800.0
2010-03-03 11:50:00,25.24,25.25,25.23,25.24,32200.0,17.4243,17.4312,17.4174,17.4243,32200.0
2010-03-03 11:55:00,25.25,25.25,25.23,25.24,36000.0,17.4312,17.4312,17.4174,17.4243,36000.0
2010-03-03 12:00:00,25.24,25.25,25.23,25.24,63400.0,17.4243,17.4312,17.4174,17.4243,63400.0
2010-03-03 12:05:00,25.24,25.24,25.21,25.23,49200.0,17.4243,17.4243,17.4036,17.4174,49200.0
2010-03-03 12:10:00,25.23,25.25,25.23,25.24,40600.0,17.4174,17.4312,17.4174,17.4243,40600.0
2010-03-03 12:15:00,25.24,25.25,25.22,25.23,50200.0,17.4243,17.4312,17.4105,17.4174,50200.0
2010-03-03 12:20:00,25.23,25.25,25.23,25.24,30000.0,17.4174,17.4312,17.4174,17.4243,30000.0
2010-03-03 12:25:00,25.25,25.25,25.22,25.22,23600.0,17.4312,17.4312,17.4105,17.4105,23600.0
2010-03-03 12:30:00,25.22,25.25,25.21,25.22,47000.0,17.4105,17.4312,17.4036,17.4105,47000.0
2010-03-03 12:35:00,25.23,25.24,25.22,25.23,22800.0,17.4174,17.4243,17.4105,17.4174,22800.0
2010-03-03 12:40:00,25.24,25.24,25.2,25.2,27200.0,17.4243,17.4243,17.3967,17.3967,27200.0
2010-03-03 12:45:00,25.2,25.23,25.2,25.22,22600.0,17.3967,17.4174,17.3967,17.4105,22600.0
2010-03-03 12:50:00,25.22,25.22,25.18,25.18,17200.0,17.4105,17.4105,17.3828,17.3828,17200.0
2010-03-03 12:55:00,25.19,25.21,25.19,25.21,29800.0,17.3898,17.4036,17.3898,17.4036,29800.0
2010-03-03 13:00:00,25.2,25.23,25.18,25.22,19200.0,17.3967,17.4174,17.3828,17.4105,19200.0
2010-03-03 13:05:00,25.22,25.24,25.21,25.23,18800.0,17.4105,17.4243,17.4036,17.4174,18800.0
2010-03-03 13:10:00,25.23,25.24,25.21,25.21,31200.0,17.4174,17.4243,17.4036,17.4036,31200.0
2010-03-03 13:15:00,25.21,25.25,25.21,25.25,33400.0,17.4036,17.4312,17.4036,17.4312,33400.0
2010-03-03 13:20:00,25.25,25.28,25.25,25.27,38600.0,17.4312,17.4519,17.4312,17.445,38600.0
2010-03-03 13:25:00,25.27,25.28,25.2,25.2,26600.0,17.445,17.4519,17.3967,17.3967,26600.0
2010-03-03 13:30:00,25.21,25.23,25.2,25.21,19600.0,17.4036,17.4174,17.3967,17.4036,19600.0
2010-03-03 13:35:00,25.2,25.2,25.16,25.17,75200.0,17.3967,17.3967,17.369,17.3759,75200.0
2010-03-03 13:40:00,25.17,25.17,25.14,25.14,48000.0,17.3759,17.3759,17.3552,17.3552,48000.0
2010-03-03 13:45:00,25.15,25.16,25.14,25.16,31600.0,17.3621,17.369,17.3552,17.369,31600.0
2010-03-03 13:50:00,25.16,25.17,25.14,25.16,33400.0,17.369,17.3759,17.3552,17.369,33400.0
2010-03-03 13:55:00,25.16,25.17,25.15,25.17,55000.0,17.369,17.3759,17.3621,17.3759,55000.0
2010-03-03 14:00:00,25.16,25.17,25.14,25.14,53400.0,17.369,17.3759,17.3552,17.3552,53400.0
2010-03-03 14:05:00,25.14,25.15,25.13,25.15,40400.0,17.3552,17.3621,17.3483,17.3621,40400.0
2010-03-03 14:10:00,25.14,25.15,25.12,25.13,45600.0,17.3552,17.3621,17.3414,17.3483,45600.0
2010-03-03 14:15:00,25.13,25.13,25.1,25.11,51800.0,17.3483,17.3483,17.3276,17.3345,51800.0
2010-03-03 14:20:00,25.1,25.11,25.06,25.1,40000.0,17.3276,17.3345,17.3,17.3276,40000.0
2010-03-03 14:25:00,25.1,25.1,25.07,25.1,51400.0,17.3276,17.3276,17.3069,17.3276,51400.0
2010-03-03 14:30:00,25.1,25.11,25.09,25.11,21800.0,17.3276,17.3345,17.3207,17.3345,21800.0
2010-03-03 14:35:00,25.11,25.14,25.1,25.11,29800.0,17.3345,17.3552,17.3276,17.3345,29800.0
2010-03-03 14:40:00,25.11,25.11,25.07,25.08,49400.0,17.3345,17.3345,17.3069,17.3138,49400.0
2010-03-03 14:45:00,25.07,25.07,25.0,25.0,55000.0,17.3069,17.3069,17.2586,17.2586,55000.0
2010-03-03 14:50:00,25.01,25.07,25.01,25.07,51200.0,17.2655,17.3069,17.2655,17.3069,51200.0
2010-03-03 14:55:00,25.07,25.1,25.07,25.08,37200.0,17.3069,17.3276,17.3069,17.3138,37200.0
2010-03-03 15:00:00,25.08,25.11,25.06,25.09,38600.0,17.3138,17.3345,17.3,17.3207,38600.0
2010-03-03 15:05:00,25.08,25.11,25.08,25.1,38800.0,17.3138,17.3345,17.3138,17.3276,38800.0
2010-03-03 15:10:00,25.1,25.14,25.09,25.13,84000.0,17.3276,17.3552,17.3207,17.3483,84000.0
2010-03-03 15:15:00,25.12,25.14,25.11,25.13,81000.0,17.3414,17.3552,17.3345,17.3483,81000.0
2010-03-03 15:20:00,25.13,25.13,25.11,25.12,61400.0,17.3483,17.3483,17.3345,17.3414,61400.0
2010-03-03 15:25:00,25.12,25.14,25.11,25.14,80400.0,17.3414,17.3552,17.3345,17.3552,80400.0
2010-03-03 15:30:00,25.14,25.14,25.11,25.13,96600.0,17.3552,17.3552,17.3345,17.3483,96600.0
2010-03-03 15:35:00,25.13,25.17,25.11,25.13,133000.0,17.3483,17.3759,17.3345,17.3483,133000.0
2010-03-03 15:40:00,25.13,25.16,25.13,25.13,166800.0,17.3483,17.369,17.3483,17.3483,166800.0
2010-03-03 15:45:00,25.14,25.19,25.14,25.18,148400.0,17.3552,17.3898,17.3552,17.3828,148400.0
2010-03-03 15:50:00,25.19,25.19,25.11,25.12,260400.0,17.3898,17.3898,17.3345,17.3414,260400.0
2010-03-03 15:55:00,25.11,25.13,25.09,25.09,229800.0,17.3345,17.3483,17.3207,17.3207,229800.0
2010-03-04 09:30:00,25.16,25.24,25.13,25.24,56000.0,17.369,17.4243,17.3483,17.4243,56000.0
2010-03-04 09:35:00,25.24,25.24,25.14,25.17,50800.0,17.4243,17.4243,17.3552,17.3759,50800.0
2010-03-04 09:40:00,25.18,25.33,25.17,25.31,91200.0,17.3828,17.4864,17.3759,17.4726,91200.0
2010-03-04 09:45:00,25.33,25.36,25.27,25.35,39400.0,17.4864,17.5071,17.445,17.5002,39400.0
2010-03-04 09:50:00,25.36,25.36,25.31,25.31,42400.0,17.5071,17.5071,17.4726,17.4726,42400.0
2010-03-04 09:55:00,25.31,25.31,25.27,25.27,28000.0,17.4726,17.4726,17.445,17.445,28000.0
2010-03-04 10:00:00,25.26,25.34,25.24,25.3,47200.0,17.4381,17.4933,17.4243,17.4657,47200.0
2010-03-04 10:05:00,25.3,25.3,25.25,25.26,76600.0,17.4657,17.4657,17.4312,17.4381,76600.0
2010-03-04 10:10:00,25.27,25.3,25.27,25.29,27400.0,17.445,17.4657,17.445,17.4588,27400.0
2010-03-04 10:15:00,25.3,25.3,25.24,25.25,54400.0,17.4657,17.4657,17.4243,17.4312,54400.0
2010-03-04 10:20:00,25.25,25.29,25.25,25.28,38800.0,17.4312,17.4588,17.4312,17.4519,38800.0
2010-03-04 10:25:00,25.27,25.3,25.25,25.29,33000.0,17.445,17.4657,17.4312,17.4588,33000.0
2010-03-04 10:30:00,25.29,25.29,25.23,25.25,86800.0,17.4588,17.4588,17.4174,17.4312,86800.0
2010-03-04 10:35:00,25.25,25.25,25.19,25.2,85800.0,17.4312,17.4312,17.3898,17.3967,85800.0
2010-03-04 10:40:00,25.21,25.22,25.18,25.18,50600.0,17.4036,17.4105,17.3828,17.3828,50600.0
2010-03-04 10:45:00,25.18,25.24,25.17,25.24,42400.0,17.3828,17.4243,17.3759,17.4243,42400.0
2010-03-04 10:50:00,25.24,25.25,25.19,25.19,54000.0,17.4243,17.4312,17.3898,17.3898,54000.0
2010-03-04 10:55:00,25.19,25.22,25.18,25.18,34000.0,17.3898,17.4105,17.3828,17.3828,34000.0
2010-03-04 11:00:00,25.19,25.21,25.18,25.19,44000.0,17.3898,17.4036,17.3828,17.3898,44000.0
2010-03-04 11:05:00,25.2,25.23,25.2,25.23,62000.0,17.3967,17.4174,17.3967,17.4174,62000.0
2010-03-04 11:10:00,25.23,25.27,25.23,25.25,52800.0,17.4174,17.445,17.4174,17.4312,52800.0
2010-03-04 11:15:00,25.25,25.27,25.25,25.25,48600.0,17.4312,17.445,17.4312,17.4312,48600.0
2010-03-04 11:20:00,25.25,25.26,25.22,25.23,68200.0,17.4312,17.4381,17.4105,17.4174,68200.0
2010-03-04 11:25:00,25.24,25.24,25.18,25.23,51200.0,17.4243,17.4243,17.3828,17.4174,51200.0
2010-03-04 11:30:00,25.23,25.25,25.22,25.22,59000.0,17.4174,17.4312,17.4105,17.4105,59000.0
2010-03-04 11:35:00,25.22,25.25,25.2,25.23,35600.0,17.4105,17.4312,17.3967,17.4174,35600.0
2010-03-04 11:40:00,25.23,25.23,25.18,25.18,29800.0,17.4174,17.4174,17.3828,17.3828,29800.0
2010-03-04 11:45:00,25.18,25.22,25.17,25.2,31800.0,17.3828,17.4105,17.3759,17.3967,31800.0
2010-03-04 11:50:00,25.2,25.22,25.19,25.2,19800.0,17.3967,17.4105,17.3898,17.3967,19800.0
2010-03-04 11:55:00,25.2,25.21,25.17,25.21,29600.0,17.3967,17.4036,17.3759,17.4036,29600.0
2010-03-04 12:00:00,25.2,25.21,25.17,25.17,22800.0,17.3967,17.4036,17.3759,17.3759,22800.0
2010-03-04 12:05:00,25.18,25.21,25.17,25.18,23800.0,17.3828,17.4036,17.3759,17.3828,23800.0
2010-03-04 12:10:00,25.18,25.18,25.16,25.18,22800.0,17.3828,17.3828,17.369,17.3828,22800.0
2010-03-04 12:15:00,25.18,25.2,25.17,25.19,28800.0,17.3828,17.3967,17.3759,17.3898,28800.0
2010-03-04 12:20:00,25.2,25.22,25.18,25.19,30200.0,17.3967,17.4105,17.3828,17.3898,30200.0
2010-03-04 12:25:00,25.2,25.21,25.18,25.21,24000.0,17.3967,17.4036,17.3828,17.4036,24000.0
2010-03-04 12:30:00,25.21,25.21,25.18,25.18,22000.0,17.4036,17.4036,17.3828,17.3828,22000.0
2010-03-04 12:35:00,25.18,25.18,25.15,25.16,23400.0,17.3828,17.3828,17.3621,17.369,23400.0
2010-03-04 12:40:00,25.16,25.18,25.15,25.18,13600.0,17.369,17.3828,17.3621,17.3828,13600.0
2010-03-04 12:45:00,25.17,25.19,25.16,25.18,12800.0,17.3759,17.3898,17.369,17.3828,12800.0
2010-03-04 12:50:00,25.18,25.2,25.18,25.2,16800.0,17.3828,17.3967,17.3828,17.3967,16800.0
2010-03-04 12:55:00,25.2,25.2,25.18,25.19,37800.0,17.3967,17.3967,17.3828,17.3898,37800.0
2010-03-04 13:00:00,25.2,25.21,25.19,25.2,32600.0,17.3967,17.4036,17.3898,17.3967,32600.0
2010-03-04 13:05:00,25.2,25.22,25.2,25.22,103200.0,17.3967,17.4105,17.3967,17.4105,103200.0
2010-03-04 13:10:00,25.22,25.23,25.2,25.2,91600.0,17.4105,17.4174,17.3967,17.3967,91600.0
2010-03-04 13:15:00,25.2,25.24,25.2,25.2,108000.0,17.3967,17.4243,17.3967,17.3967,108000.0
2010-03-04 13:20:00,25.2,25.21,25.18,25.2,68000.0,17.3967,17.4036,17.3828,17.3967,68000.0
2010-03-04 13:25:00,25.19,25.2,25.17,25.2,17200.0,17.3898,17.3967,17.3759,17.3967,17200.0
2010-03-04 13:30:00,25.2,25.2,25.16,25.18,27400.0,17.3967,17.3967,17.369,17.3828,27400.0
2010-03-04 13:35:00,25.18,25.19,25.17,25.19,13600.0,17.3828,17.3898,17.3759,17.3898,13600.0
2010-03-04 13:40:00,25.19,25.2,25.14,25.15,56800.0,17.3898,17.3967,17.3552,17.3621,56800.0
2010-03-04 13:45:00,25.16,25.16,25.14,25.15,20800.0,17.369,17.369,17.3552,17.3621,20800.0
2010-03-04 13:50:00,25.15,25.16,25.14,25.15,19400.0,17.3621,17.369,17.3552,17.3621,19400.0
2010-03-04 13:55:00,25.15,25.18,25.14,25.18,22800.0,17.3621,17.3828,17.3552,17.3828,22800.0
2010-03-04 14:00:00,25.18,25.18,25.14,25.15,18200.0,17.3828,17.3828,17.3552,17.3621,18200.0
2010-03-04 14:05:00,25.15,25.18,25.15,25.16,23400.0,17.3621,17.3828,17.3621,17.369,23400.0
2010-03-04 14:10:00,25.17,25.18,25.15,25.17,14200.0,17.3759,17.3828,17.3621,17.3759,14200.0
2010-03-04 14:15:00,25.17,25.2,25.16,25.18,19400.0,17.3759,17.3967,17.369,17.3828,19400.0
2010-03-04 14:20:00,25.18,25.2,25.17,25.18,18600.0,17.3828,17.3967,17.3759,17.3828,18600.0
2010-03-04 14:25:00,25.18,25.23,25.18,25.21,45000.0,17.3828,17.4174,17.3828,17.4036,45000.0
2010-03-04 14:30:00,25.21,25.24,25.18,25.23,61200.0,17.4036,17.4243,17.3828,17.4174,61200.0
2010-03-04 14:35:00,25.23,25.25,25.23,25.24,38000.0,17.4174,17.4312,17.4174,17.4243,38000.0
2010-03-04 14:40:00,25.24,25.25,25.21,25.24,61000.0,17.4243,17.4312,17.4036,17.4243,61000.0
2010-03-04 14:45:00,25.25,25.29,25.25,25.29,63600.0,17.4312,17.4588,17.4312,17.4588,63600.0
2010-03-04 14:50:00,25.29,25.3,25.27,25.29,91000.0,17.4588,17.4657,17.445,17.4588,91000.0
2010-03-04 14:55:00,25.29,25.3,25.28,25.29,79800.0,17.4588,17.4657,17.4519,17.4588,79800.0
2010-03-04 15:00:00,25.29,25.3,25.27,25.29,68000.0,17.4588,17.4657,17.445,17.4588,68000.0
2010-03-04 15:05:00,25.28,25.28,25.25,25.25,61000.0,17.4519,17.4519,17.4312,17.4312,61000.0
2010-03-04 15:10:00,25.25,25.25,25.24,25.25,59800.0,17.4312,17.4312,17.4243,17.4312,59800.0
2010-03-04 15:15:00,25.25,25.27,25.25,25.27,128400.0,17.4312,17.445,17.4312,17.445,128400.0
2010-03-04 15:20:00,25.27,25.27,25.25,25.26,54600.0,17.445,17.445,17.4312,17.4381,54600.0
2010-03-04 15:25:00,25.25,25.3,25.25,25.3,143200.0,17.4312,17.4657,17.4312,17.4657,143200.0
2010-03-04 15:30:00,25.3,25.3,25.26,25.26,225800.0,17.4657,17.4657,17.4381,17.4381,225800.0
2010-03-04 15:35:00,25.27,25.3,25.26,25.27,144200.0,17.445,17.4657,17.4381,17.445,144200.0
2010-03-04 15:40:00,25.26,25.29,25.25,25.29,157200.0,17.4381,17.4588,17.4312,17.4588,157200.0
2010-03-04 15:45:00,25.29,25.31,25.27,25.27,233800.0,17.4588,17.4726,17.445,17.445,233800.0
2010-03-04 15:50:00,25.27,25.28,25.25,25.25,154400.0,17.445,17.4519,17.4312,17.4312,154400.0
2010-03-04 15:55:00,25.25,25.27,25.24,25.26,353200.0,17.4312,17.445,17.4243,17.4381,353200.0
2010-03-05 09:30:00,25.5,25.5,25.31,25.32,189600.0,17.6038,17.6038,17.4726,17.4795,189600.0
2010-03-05 09:35:00,25.33,25.42,25.26,25.27,74800.0,17.4864,17.5485,17.4381,17.445,74800.0
2010-03-05 09:40:00,25.27,25.32,25.21,25.32,34800.0,17.445,17.4795,17.4036,17.4795,34800.0
2010-03-05 09:45:00,25.31,25.36,25.28,25.32,34200.0,17.4726,17.5071,17.4519,17.4795,34200.0
2010-03-05 09:50:00,25.33,25.34,25.28,25.29,46400.0,17.4864,17.4933,17.4519,17.4588,46400.0
2010-03-05 09:55:00,25.31,25.33,25.29,25.33,29800.0,17.4726,17.4864,17.4588,17.4864,29800.0
2010-03-05 10:00:00,25.35,25.37,25.31,25.35,42800.0,17.5002,17.514,17.4726,17.5002,42800.0
2010-03-05 10:05:00,25.36,25.39,25.34,25.36,54600.0,17.5071,17.5278,17.4933,17.5071,54600.0
2010-03-05 10:10:00,25.37,25.43,25.37,25.39,68600.0,17.514,17.5554,17.514,17.5278,68600.0
2010-03-05 10:15:00,25.4,25.4,25.35,25.37,47800.0,17.5347,17.5347,17.5002,17.514,47800.0
2010-03-05 10:20:00,25.36,25.38,25.35,25.36,56400.0,17.5071,17.5209,17.5002,17.5071,56400.0
2010-03-05 10:25:00,25.37,25.46,25.36,25.45,101200.0,17.514,17.5761,17.5071,17.5692,101200.0
2010-03-05 10:30:00,25.45,25.46,25.38,25.38,82800.0,17.5692,17.5761,17.5209,17.5209,82800.0
2010-03-05 10:35:00,25.39,25.39,25.36,25.38,47000.0,17.5278,17.5278,17.5071,17.5209,47000.0
2010-03-05 10:40:00,25.38,25.39,25.37,25.39,51800.0,17.5209,17.5278,17.514,17.5278,51800.0
2010-03-05 10:45:00,25.39,25.42,25.38,25.41,64400.0,17.5278,17.5485,17.5209,17.5416,64400.0
2010-03-05 10:50:00,25.41,25.45,25.4,25.43,67600.0,17.5416,17.5692,17.5347,17.5554,67600.0
2010-03-05 10:55:00,25.43,25.43,25.38,25.39,60400.0,17.5554,17.5554,17.5209,17.5278,60400.0
2010-03-05 11:00:00,25.4,25.47,25.4,25.47,109200.0,17.5347,17.583,17.5347,17.583,109200.0
2010-03-05 11:05:00,25.48,25.5,25.47,25.49,51600.0,17.59,17.6038,17.583,17.5969,51600.0
2010-03-05 11:10:00,25.49,25.5,25.48,25.5,82800.0,17.5969,17.6038,17.59,17.6038,82800.0
2010-03-05 11:15:00,25.49,25.54,25.49,25.52,76400.0,17.5969,17.6314,17.5969,17.6176,76400.0
2010-03-05 11:20:00,25.52,25.59,25.52,25.58,84200.0,17.6176,17.6659,17.6176,17.659,84200.0
2010-03-05 11:25:00,25.57,25.59,25.56,25.58,28800.0,17.6521,17.6659,17.6452,17.659,28800.0
2010-03-05 11:30:00,25.58,25.58,25.54,25.57,33400.0,17.659,17.659,17.6314,17.6521,33400.0
2010-03-05 11:35:00,25.58,25.6,25.57,25.59,30600.0,17.659,17.6728,17.6521,17.6659,30600.0
2010-03-05 11:40:00,25.59,25.6,25.56,25.58,29000.0,17.6659,17.6728,17.6452,17.659,29000.0
2010-03-05 11:45:00,25.58,25.59,25.56,25.56,20200.0,17.659,17.6659,17.6452,17.6452,20200.0
2010-03-05 11:50:00,25.56,25.57,25.55,25.55,16400.0,17.6452,17.6521,17.6383,17.6383,16400.0
2010-03-05 11:55:00,25.55,25.55,25.53,25.54,16600.0,17.6383,17.6383,17.6245,17.6314,16600.0
2010-03-05 12:00:00,25.54,25.57,25.54,25.57,14800.0,17.6314,17.6521,17.6314,17.6521,14800.0
2010-03-05 12:05:00,25.58,25.59,25.57,25.58,57200.0,17.659,17.6659,17.6521,17.659,57200.0
2010-03-05 12:10:00,25.58,25.59,25.57,25.58,22200.0,17.659,17.6659,17.6521,17.659,22200.0
2010-03-05 12:15:00,25.58,25.59,25.5,25.55,122800.0,17.659,17.6659,17.6038,17.6383,122800.0
2010-03-05 12:20:00,25.56,25.58,25.55,25.58,43200.0,17.6452,17.659,17.6383,17.659,43200.0
2010-03-05 12:25:00,25.59,25.59,25.54,25.56,15400.0,17.6659,17.6659,17.6314,17.6452,15400.0
2010-03-05 12:30:00,25.56,25.57,25.55,25.55,17400.0,17.6452,17.6521,17.6383,17.6383,17400.0
2010-03-05 12:35:00,25.56,25.58,25.55,25.56,21400.0,17.6452,17.659,17.6383,17.6452,21400.0
2010-03-05 12:40:00,25.56,25.57,25.54,25.56,28400.0,17.6452,17.6521,17.6314,17.6452,28400.0
2010-03-05 12:45:00,25.55,25.56,25.53,25.54,28200.0,17.6383,17.6452,17.6245,17.6314,28200.0
2010-03-05 12:50:00,25.54,25.56,25.52,25.56,10400.0,17.6314,17.6452,17.6176,17.6452,10400.0
2010-03-05 12:55:00,25.56,25.58,25.56,25.57,14400.0,17.6452,17.659,17.6452,17.6521,14400.0
2010-03-05 13:00:00,25.57,25.58,25.55,25.56,12600.0,17.6521,17.659,17.6383,17.6452,12600.0
2010-03-05 13:05:00,25.55,25.58,25.54,25.58,35800.0,17.6383,17.659,17.6314,17.659,35800.0
2010-03-05 13:10:00,25.58,25.6,25.57,25.59,77200.0,17.659,17.6728,17.6521,17.6659,77200.0
2010-03-05 13:15:00,25.59,25.61,25.59,25.61,48400.0,17.6659,17.6797,17.6659,17.6797,48400.0
2010-03-05 13:20:00,25.61,25.63,25.6,25.61,29800.0,17.6797,17.6935,17.6728,17.6797,29800.0
2010-03-05 13:25:00,25.62,25.62,25.6,25.6,11800.0,17.6866,17.6866,17.6728,17.6728,11800.0
2010-03-05 13:30:00,25.61,25.61,25.6,25.6,18400.0,17.6797,17.6797,17.6728,17.6728,18400.0
2010-03-05 13:35:00,25.61,25.62,25.59,25.59,49200.0,17.6797,17.6866,17.6659,17.6659,49200.0
2010-03-05 13:40:00,25.6,25.63,25.6,25.61,17800.0,17.6728,17.6935,17.6728,17.6797,17800.0
2010-03-05 13:45:00,25.62,25.63,25.59,25.61,16200.0,17.6866,17.6935,17.6659,17.6797,16200.0
2010-03-05 13:50:00,25.61,25.65,25.61,25.65,48200.0,17.6797,17.7073,17.6797,17.7073,48200.0
2010-03-05 13:55:00,25.65,25.65,25.64,25.65,19200.0,17.7073,17.7073,17.7004,17.7073,19200.0
2010-03-05 14:00:00,25.65,25.67,25.63,25.65,35200.0,17.7073,17.7211,17.6935,17.7073,35200.0
2010-03-05 14:05:00,25.64,25.66,25.62,25.65,21400.0,17.7004,17.7142,17.6866,17.7073,21400.0
2010-03-05 14:10:00,25.64,25.65,25.62,25.64,38600.0,17.7004,17.7073,17.6866,17.7004,38600.0
2010-03-05 14:15:00,25.64,25.67,25.64,25.65,60800.0,17.7004,17.7211,17.7004,17.7073,60800.0
2010-03-05 14:20:00,25.65,25.66,25.63,25.63,22000.0,17.7073,17.7142,17.6935,17.6935,22000.0
2010-03-05 14:25:00,25.63,25.64,25.6,25.64,27400.0,17.6935,17.7004,17.6728,17.7004,27400.0
2010-03-05 14:30:00,25.64,25.64,25.62,25.63,26800.0,17.7004,17.7004,17.6866,17.6935,26800.0
2010-03-05 14:35:00,25.64,25.67,25.64,25.67,10800.0,17.7004,17.7211,17.7004,17.7211,10800.0
2010-03-05 14:40:00,25.67,25.7,25.65,25.67,55800.0,17.7211,17.7418,17.7073,17.7211,55800.0
2010-03-05 14:45:00,25.68,25.73,25.67,25.72,64800.0,17.728,17.7625,17.7211,17.7556,64800.0
2010-03-05 14:50:00,25.71,25.74,25.71,25.74,41400.0,17.7487,17.7694,17.7487,17.7694,41400.0
2010-03-05 14:55:00,25.73,25.75,25.72,25.74,58000.0,17.7625,17.7763,17.7556,17.7694,58000.0
2010-03-05 15:00:00,25.75,25.81,25.75,25.81,130200.0,17.7763,17.8178,17.7763,17.8178,130200.0
2010-03-05 15:05:00,25.8,25.8,25.74,25.75,76400.0,17.8109,17.8109,17.7694,17.7763,76400.0
2010-03-05 15:10:00,25.74,25.75,25.73,25.75,46600.0,17.7694,17.7763,17.7625,17.7763,46600.0
2010-03-05 15:15:00,25.75,25.75,25.71,25.72,62000.0,17.7763,17.7763,17.7487,17.7556,62000.0
2010-03-05 15:20:00,25.72,25.72,25.69,25.7,25600.0,17.7556,17.7556,17.7349,17.7418,25600.0
2010-03-05 15:25:00,25.7,25.71,25.65,25.67,72400.0,17.7418,17.7487,17.7073,17.7211,72400.0
2010-03-05 15:30:00,25.67,25.7,25.66,25.69,123400.0,17.7211,17.7418,17.7142,17.7349,123400.0
2010-03-05 15:35:00,25.69,25.74,25.69,25.73,94400.0,17.7349,17.7694,17.7349,17.7625,94400.0
2010-03-05 15:40:00,25.73,25.75,25.68,25.74,179000.0,17.7625,17.7763,17.728,17.7694,179000.0
2010-03-05 15:45:00,25.74,25.75,25.72,25.75,179800.0,17.7694,17.7763,17.7556,17.7763,179800.0
2010-03-05 15:50:00,25.75,25.75,25.71,25.74,194200.0,17.7763,17.7763,17.7487,17.7694,194200.0
2010-03-05 15:55:00,25.73,25.75,25.72,25.74,404600.0,17.7625,17.7763,17.7556,17.7694,404600.0
2010-03-08 09:30:00,25.81,25.91,25.75,25.88,181800.0,17.8178,17.8868,17.7763,17.8661,181800.0
2010-03-08 09:35:00,25.88,25.97,25.85,25.95,151600.0,17.8661,17.9282,17.8454,17.9144,151600.0
2010-03-08 09:40:00,25.95,25.96,25.93,25.94,106200.0,17.9144,17.9213,17.9006,17.9075,106200.0
2010-03-08 09:45:00,25.94,25.99,25.93,25.99,138600.0,17.9075,17.942,17.9006,17.942,138600.0
2010-03-08 09:50:00,25.99,26.0,25.96,26.0,92000.0,17.942,17.9489,17.9213,17.9489,92000.0
2010-03-08 09:55:00,26.0,26.0,25.99,25.99,101000.0,17.9489,17.9489,17.942,17.942,101000.0
2010-03-08 10:00:00,25.99,26.0,25.96,26.0,124800.0,17.942,17.9489,17.9213,17.9489,124800.0
2010-03-08 10:05:00,26.0,26.0,25.94,25.99,81000.0,17.9489,17.9489,17.9075,17.942,81000.0
2010-03-08 10:10:00,25.99,26.0,25.97,25.97,77200.0,17.942,17.9489,17.9282,17.9282,77200.0
2010-03-08 10:15:00,25.97,25.97,25.96,25.96,63200.0,17.9282,17.9282,17.9213,17.9213,63200.0
2010-03-08 10:20:00,25.96,25.98,25.96,25.97,116400.0,17.9213,17.9351,17.9213,17.9282,116400.0
2010-03-08 10:25:00,25.98,25.98,25.92,25.92,30000.0,17.9351,17.9351,17.8937,17.8937,30000.0
2010-03-08 10:30:00,25.92,25.92,25.82,25.86,65200.0,17.8937,17.8937,17.8247,17.8523,65200.0
2010-03-08 10:35:00,25.86,25.88,25.85,25.88,44400.0,17.8523,17.8661,17.8454,17.8661,44400.0
2010-03-08 10:40:00,25.88,25.91,25.86,25.91,40600.0,17.8661,17.8868,17.8523,17.8868,40600.0
2010-03-08 10:45:00,25.91,25.93,25.9,25.93,38400.0,17.8868,17.9006,17.8799,17.9006,38400.0
2010-03-08 10:50:00,25.93,25.93,25.92,25.92,23000.0,17.9006,17.9006,17.8937,17.8937,23000.0
2010-03-08 10:55:00,25.93,25.96,25.92,25.95,75200.0,17.9006,17.9213,17.8937,17.9144,75200.0
2010-03-08 11:00:00,25.95,25.95,25.92,25.95,43800.0,17.9144,17.9144,17.8937,17.9144,43800.0
2010-03-08 11:05:00,25.95,25.95,25.86,25.95,101400.0,17.9144,17.9144,17.8523,17.9144,101400.0
2010-03-08 11:10:00,25.94,25.97,25.9,25.91,80400.0,17.9075,17.9282,17.8799,17.8868,80400.0
2010-03-08 11:15:00,25.92,25.93,25.9,25.9,19800.0,17.8937,17.9006,17.8799,17.8799,19800.0
2010-03-08 11:20:00,25.9,25.91,25.86,25.91,39000.0,17.8799,17.8868,17.8523,17.8868,39000.0
2010-03-08 11:25:00,25.9,25.91,25.86,25.87,34600.0,17.8799,17.8868,17.8523,17.8592,34600.0
2010-03-08 11:30:00,25.87,25.9,25.86,25.88,47200.0,17.8592,17.8799,17.8523,17.8661,47200.0
2010-03-08 11:35:00,25.88,25.89,25.86,25.86,19200.0,17.8661,17.873,17.8523,17.8523,19200.0
2010-03-08 11:40:00,25.86,25.88,25.86,25.87,17800.0,17.8523,17.8661,17.8523,17.8592,17800.0
2010-03-08 11:45:00,25.87,25.88,25.85,25.86,34600.0,17.8592,17.8661,17.8454,17.8523,34600.0
2010-03-08 11:50:00,25.86,25.88,25.86,25.86,20600.0,17.8523,17.8661,17.8523,17.8523,20600.0
2010-03-08 11:55:00,25.86,25.87,25.85,25.86,13000.0,17.8523,17.8592,17.8454,17.8523,13000.0
2010-03-08 12:00:00,25.86,25.87,25.84,25.84,31200.0,17.8523,17.8592,17.8385,17.8385,31200.0
2010-03-08 12:05:00,25.85,25.88,25.84,25.86,15600.0,17.8454,17.8661,17.8385,17.8523,15600.0
2010-03-08 12:10:00,25.85,25.86,25.84,25.85,16800.0,17.8454,17.8523,17.8385,17.8454,16800.0
2010-03-08 12:15:00,25.85,25.87,25.85,25.86,10600.0,17.8454,17.8592,17.8454,17.8523,10600.0
2010-03-08 12:20:00,25.86,25.86,25.84,25.84,17800.0,17.8523,17.8523,17.8385,17.8385,17800.0
2010-03-08 12:25:00,25.84,25.87,25.84,25.85,28000.0,17.8385,17.8592,17.8385,17.8454,28000.0
2010-03-08 12:30:00,25.85,25.86,25.83,25.84,15200.0,17.8454,17.8523,17.8316,17.8385,15200.0
2010-03-08 12:35:00,25.84,25.85,25.83,25.84,14200.0,17.8385,17.8454,17.8316,17.8385,14200.0
2010-03-08 12:40:00,25.84,25.84,25.81,25.83,27800.0,17.8385,17.8385,17.8178,17.8316,27800.0
2010-03-08 12:45:00,25.83,25.83,25.78,25.82,24800.0,17.8316,17.8316,17.7971,17.8247,24800.0
2010-03-08 12:50:00,25.82,25.85,25.82,25.82,23000.0,17.8247,17.8454,17.8247,17.8247,23000.0
2010-03-08 12:55:00,25.82,25.85,25.81,25.85,20200.0,17.8247,17.8454,17.8178,17.8454,20200.0
2010-03-08 13:00:00,25.85,25.88,25.84,25.84,47800.0,17.8454,17.8661,17.8385,17.8385,47800.0
2010-03-08 13:05:00,25.85,25.85,25.83,25.83,18800.0,17.8454,17.8454,17.8316,17.8316,18800.0
2010-03-08 13:10:00,25.83,25.85,25.83,25.84,38600.0,17.8316,17.8454,17.8316,17.8385,38600.0
2010-03-08 13:15:00,25.84,25.84,25.82,25.82,23200.0,17.8385,17.8385,17.8247,17.8247,23200.0
2010-03-08 13:20:00,25.82,25.82,25.81,25.81,14200.0,17.8247,17.8247,17.8178,17.8178,14200.0
2010-03-08 13:25:00,25.81,25.81,25.79,25.81,26800.0,17.8178,17.8178,17.804,17.8178,26800.0
2010-03-08 13:30:00,25.82,25.84,25.82,25.83,33800.0,17.8247,17.8385,17.8247,17.8316,33800.0
2010-03-08 13:35:00,25.83,25.86,25.82,25.86,41200.0,17.8316,17.8523,17.8247,17.8523,41200.0
2010-03-08 13:40:00,25.86,25.89,25.86,25.88,52400.0,17.8523,17.873,17.8523,17.8661,52400.0
2010-03-08 13:45:00,25.88,25.88,25.85,25.86,25600.0,17.8661,17.8661,17.8454,17.8523,25600.0
2010-03-08 13:50:00,25.86,25.88,25.85,25.86,32000.0,17.8523,17.8661,17.8454,17.8523,32000.0
2010-03-08 13:55:00,25.87,25.91,25.87,25.89,39800.0,17.8592,17.8868,17.8592,17.873,39800.0
2010-03-08 14:00:00,25.89,25.91,25.87,25.88,36000.0,17.873,17.8868,17.8592,17.8661,36000.0
2010-03-08 14:05:00,25.88,25.89,25.86,25.87,26600.0,17.8661,17.873,17.8523,17.8592,26600.0
2010-03-08 14:10:00,25.86,25.87,25.84,25.85,29800.0,17.8523,17.8592,17.8385,17.8454,29800.0
2010-03-08 14:15:00,25.84,25.84,25.82,25.83,43600.0,17.8385,17.8385,17.8247,17.8316,43600.0
2010-03-08 14:20:00,25.83,25.83,25.8,25.8,47400.0,17.8316,17.8316,17.8109,17.8109,47400.0
2010-03-08 14:25:00,25.81,25.87,25.81,25.87,39200.0,17.8178,17.8592,17.8178,17.8592,39200.0
2010-03-08 14:30:00,25.87,25.88,25.85,25.87,19200.0,17.8592,17.8661,17.8454,17.8592,19200.0
2010-03-08 14:35:00,25.86,25.88,25.86,25.87,28000.0,17.8523,17.8661,17.8523,17.8592,28000.0
2010-03-08 14:40:00,25.87,25.88,25.86,25.87,45600.0,17.8592,17.8661,17.8523,17.8592,45600.0
2010-03-08 14:45:00,25.86,25.86,25.84,25.85,38400.0,17.8523,17.8523,17.8385,17.8454,38400.0
2010-03-08 14:50:00,25.85,25.86,25.83,25.83,41800.0,17.8454,17.8523,17.8316,17.8316,41800.0
2010-03-08 14:55:00,25.83,25.83,25.81,25.82,37200.0,17.8316,17.8316,17.8178,17.8247,37200.0
2010-03-08 15:00:00,25.83,25.85,25.82,25.83,37000.0,17.8316,17.8454,17.8247,17.8316,37000.0
2010-03-08 15:05:00,25.82,25.85,25.8,25.81,80000.0,17.8247,17.8454,17.8109,17.8178,80000.0
2010-03-08 15:10:00,25.82,25.83,25.8,25.81,49000.0,17.8247,17.8316,17.8109,17.8178,49000.0
2010-03-08 15:15:00,25.8,25.83,25.78,25.8,108000.0,17.8109,17.8316,17.7971,17.8109,108000.0
2010-03-08 15:20:00,25.8,25.84,25.8,25.83,37600.0,17.8109,17.8385,17.8109,17.8316,37600.0
2010-03-08 15:25:00,25.84,25.86,25.83,25.86,25600.0,17.8385,17.8523,17.8316,17.8523,25600.0
2010-03-08 15:30:00,25.86,25.87,25.86,25.86,45800.0,17.8523,17.8592,17.8523,17.8523,45800.0
2010-03-08 15:35:00,25.86,25.86,25.83,25.84,39400.0,17.8523,17.8523,17.8316,17.8385,39400.0
2010-03-08 15:40:00,25.84,25.85,25.82,25.85,68800.0,17.8385,17.8454,17.8247,17.8454,68800.0
2010-03-08 15:45:00,25.85,25.87,25.85,25.86,102600.0,17.8454,17.8592,17.8454,17.8523,102600.0
2010-03-08 15:50:00,25.86,25.86,25.8,25.85,187000.0,17.8523,17.8523,17.8109,17.8454,187000.0
2010-03-08 15:55:00,25.84,25.84,25.81,25.82,244600.0,17.8385,17.8385,17.8178,17.8247,244600.0
2010-03-09 09:30:00,25.77,25.84,25.61,25.81,118600.0,17.7902,17.8385,17.6797,17.8178,118600.0
2010-03-09 09:35:00,25.8,25.83,25.72,25.77,32600.0,17.8109,17.8316,17.7556,17.7902,32600.0
2010-03-09 09:40:00,25.75,25.77,25.65,25.65,51400.0,17.7763,17.7902,17.7073,17.7073,51400.0
2010-03-09 09:45:00,25.66,25.72,25.65,25.72,54600.0,17.7142,17.7556,17.7073,17.7556,54600.0
2010-03-09 09:50:00,25.72,25.75,25.7,25.73,28000.0,17.7556,17.7763,17.7418,17.7625,28000.0
2010-03-09 09:55:00,25.71,25.74,25.67,25.68,59000.0,17.7487,17.7694,17.7211,17.728,59000.0
2010-03-09 10:00:00,25.7,25.75,25.68,25.75,133600.0,17.7418,17.7763,17.728,17.7763,133600.0
2010-03-09 10:05:00,25.75,25.78,25.74,25.75,62200.0,17.7763,17.7971,17.7694,17.7763,62200.0
2010-03-09 10:10:00,25.75,25.76,25.7,25.71,68600.0,17.7763,17.7832,17.7418,17.7487,68600.0
2010-03-09 10:15:00,25.71,25.75,25.71,25.72,82400.0,17.7487,17.7763,17.7487,17.7556,82400.0
2010-03-09 10:20:00,25.72,25.72,25.66,25.68,37200.0,17.7556,17.7556,17.7142,17.728,37200.0
2010-03-09 10:25:00,25.68,25.68,25.61,25.61,37600.0,17.728,17.728,17.6797,17.6797,37600.0
2010-03-09 10:30:00,25.61,25.61,25.58,25.59,50800.0,17.6797,17.6797,17.659,17.6659,50800.0
2010-03-09 10:35:00,25.59,25.63,25.58,25.61,48400.0,17.6659,17.6935,17.659,17.6797,48400.0
2010-03-09 10:40:00,25.61,25.63,25.59,25.59,40200.0,17.6797,17.6935,17.6659,17.6659,40200.0
2010-03-09 10:45:00,25.59,25.63,25.59,25.61,44200.0,17.6659,17.6935,17.6659,17.6797,44200.0
2010-03-09 10:50:00,25.61,25.66,25.6,25.65,77800.0,17.6797,17.7142,17.6728,17.7073,77800.0
2010-03-09 10:55:00,25.65,25.67,25.64,25.66,24400.0,17.7073,17.7211,17.7004,17.7142,24400.0
2010-03-09 11:00:00,25.66,25.68,25.61,25.63,66800.0,17.7142,17.728,17.6797,17.6935,66800.0
2010-03-09 11:05:00,25.63,25.69,25.63,25.69,14200.0,17.6935,17.7349,17.6935,17.7349,14200.0
2010-03-09 11:10:00,25.7,25.72,25.69,25.71,25400.0,17.7418,17.7556,17.7349,17.7487,25400.0
2010-03-09 11:15:00,25.71,25.72,25.69,25.71,17400.0,17.7487,17.7556,17.7349,17.7487,17400.0
2010-03-09 11:20:00,25.7,25.71,25.68,25.68,25200.0,17.7418,17.7487,17.728,17.728,25200.0
2010-03-09 11:25:00,25.68,25.7,25.66,25.68,20000.0,17.728,17.7418,17.7142,17.728,20000.0
2010-03-09 11:30:00,25.66,25.66,25.63,25.66,25800.0,17.7142,17.7142,17.6935,17.7142,25800.0
2010-03-09 11:35:00,25.66,25.68,25.65,25.65,38600.0,17.7142,17.728,17.7073,17.7073,38600.0
2010-03-09 11:40:00,25.65,25.67,25.63,25.64,35600.0,17.7073,17.7211,17.6935,17.7004,35600.0
2010-03-09 11:45:00,25.64,25.66,25.64,25.66,14200.0,17.7004,17.7142,17.7004,17.7142,14200.0
2010-03-09 11:50:00,25.66,25.73,25.66,25.73,25600.0,17.7142,17.7625,17.7142,17.7625,25600.0
2010-03-09 11:55:00,25.73,25.76,25.71,25.72,36200.0,17.7625,17.7832,17.7487,17.7556,36200.0
2010-03-09 12:00:00,25.74,25.74,25.7,25.72,41800.0,17.7694,17.7694,17.7418,17.7556,41800.0
2010-03-09 12:05:00,25.72,25.74,25.68,25.7,36200.0,17.7556,17.7694,17.728,17.7418,36200.0
2010-03-09 12:10:00,25.7,25.75,25.7,25.74,24200.0,17.7418,17.7763,17.7418,17.7694,24200.0
2010-03-09 12:15:00,25.75,25.75,25.71,25.72,27800.0,17.7763,17.7763,17.7487,17.7556,27800.0
2010-03-09 12:20:00,25.73,25.77,25.73,25.77,55800.0,17.7625,17.7902,17.7625,17.7902,55800.0
2010-03-09 12:25:00,25.77,25.81,25.77,25.78,25600.0,17.7902,17.8178,17.7902,17.7971,25600.0
2010-03-09 12:30:00,25.79,25.79,25.74,25.74,22400.0,17.804,17.804,17.7694,17.7694,22400.0
2010-03-09 12:35:00,25.74,25.75,25.72,25.72,28000.0,17.7694,17.7763,17.7556,17.7556,28000.0
2010-03-09 12:40:00,25.72,25.73,25.71,25.72,16200.0,17.7556,17.7625,17.7487,17.7556,16200.0
2010-03-09 12:45:00,25.72,25.73,25.69,25.72,25800.0,17.7556,17.7625,17.7349,17.7556,25800.0
2010-03-09 12:50:00,25.73,25.74,25.72,25.74,27400.0,17.7625,17.7694,17.7556,17.7694,27400.0
2010-03-09 12:55:00,25.74,25.75,25.73,25.75,47000.0,17.7694,17.7763,17.7625,17.7763,47000.0
2010-03-09 13:00:00,25.74,25.79,25.74,25.75,35800.0,17.7694,17.804,17.7694,17.7763,35800.0
2010-03-09 13:05:00,25.75,25.78,25.74,25.76,39800.0,17.7763,17.7971,17.7694,17.7832,39800.0
2010-03-09 13:10:00,25.76,25.78,25.76,25.77,39000.0,17.7832,17.7971,17.7832,17.7902,39000.0
2010-03-09 13:15:00,25.77,25.79,25.7,25.73,123000.0,17.7902,17.804,17.7418,17.7625,123000.0
2010-03-09 13:20:00,25.72,25.72,25.68,25.7,40400.0,17.7556,17.7556,17.728,17.7418,40400.0
2010-03-09 13:25:00,25.69,25.71,25.68,25.71,35400.0,17.7349,17.7487,17.728,17.7487,35400.0
2010-03-09 13:30:00,25.71,25.71,25.67,25.69,56600.0,17.7487,17.7487,17.7211,17.7349,56600.0
2010-03-09 13:35:00,25.7,25.7,25.64,25.65,43200.0,17.7418,17.7418,17.7004,17.7073,43200.0
2010-03-09 13:40:00,25.65,25.66,25.63,25.66,41000.0,17.7073,17.7142,17.6935,17.7142,41000.0
2010-03-09 13:45:00,25.65,25.67,25.61,25.67,37400.0,17.7073,17.7211,17.6797,17.7211,37400.0
2010-03-09 13:50:00,25.67,25.69,25.67,25.69,63800.0,17.7211,17.7349,17.7211,17.7349,63800.0
2010-03-09 13:55:00,25.69,25.7,25.67,25.68,35600.0,17.7349,17.7418,17.7211,17.728,35600.0
2010-03-09 14:00:00,25.68,25.69,25.65,25.67,41200.0,17.728,17.7349,17.7073,17.7211,41200.0
2010-03-09 14:05:00,25.68,25.7,25.68,25.68,25800.0,17.728,17.7418,17.728,17.728,25800.0
2010-03-09 14:10:00,25.68,25.72,25.67,25.72,26400.0,17.728,17.7556,17.7211,17.7556,26400.0
2010-03-09 14:15:00,25.72,25.75,25.71,25.72,46400.0,17.7556,17.7763,17.7487,17.7556,46400.0
2010-03-09 14:20:00,25.71,25.72,25.71,25.72,33400.0,17.7487,17.7556,17.7487,17.7556,33400.0
2010-03-09 14:25:00,25.72,25.73,25.7,25.71,24800.0,17.7556,17.7625,17.7418,17.7487,24800.0
2010-03-09 14:30:00,25.72,25.72,25.7,25.7,24800.0,17.7556,17.7556,17.7418,17.7418,24800.0
2010-03-09 14:35:00,25.71,25.71,25.64,25.65,66600.0,17.7487,17.7487,17.7004,17.7073,66600.0
2010-03-09 14:40:00,25.65,25.68,25.65,25.68,33200.0,17.7073,17.728,17.7073,17.728,33200.0
2010-03-09 14:45:00,25.67,25.68,25.64,25.64,31400.0,17.7211,17.728,17.7004,17.7004,31400.0
2010-03-09 14:50:00,25.65,25.65,25.61,25.64,69000.0,17.7073,17.7073,17.6797,17.7004,69000.0
2010-03-09 14:55:00,25.63,25.65,25.61,25.61,59400.0,17.6935,17.7073,17.6797,17.6797,59400.0
2010-03-09 15:00:00,25.63,25.67,25.6,25.67,61400.0,17.6935,17.7211,17.6728,17.7211,61400.0
2010-03-09 15:05:00,25.67,25.67,25.62,25.63,47800.0,17.7211,17.7211,17.6866,17.6935,47800.0
2010-03-09 15:10:00,25.63,25.63,25.57,25.57,56200.0,17.6935,17.6935,17.6521,17.6521,56200.0
2010-03-09 15:15:00,25.59,25.59,25.49,25.55,104600.0,17.6659,17.6659,17.5969,17.6383,104600.0
2010-03-09 15:20:00,25.56,25.56,25.5,25.5,70000.0,17.6452,17.6452,17.6038,17.6038,70000.0
2010-03-09 15:25:00,25.5,25.53,25.46,25.52,58200.0,17.6038,17.6245,17.5761,17.6176,58200.0
2010-03-09 15:30:00,25.52,25.53,25.5,25.53,82600.0,17.6176,17.6245,17.6038,17.6245,82600.0
2010-03-09 15:35:00,25.53,25.61,25.53,25.61,112000.0,17.6245,17.6797,17.6245,17.6797,112000.0
2010-03-09 15:40:00,25.61,25.67,25.61,25.64,175600.0,17.6797,17.7211,17.6797,17.7004,175600.0
2010-03-09 15:45:00,25.64,25.67,25.57,25.57,113200.0,17.7004,17.7211,17.6521,17.6521,113200.0
2010-03-09 15:50:00,25.57,25.63,25.57,25.61,157200.0,17.6521,17.6935,17.6521,17.6797,157200.0
2010-03-09 15:55:00,25.6,25.62,25.58,25.6,299600.0,17.6728,17.6866,17.659,17.6728,299600.0
2010-03-10 09:30:00,25.73,25.73,25.54,25.63,82800.0,17.7625,17.7625,17.6314,17.6935,82800.0
2010-03-10 09:35:00,25.65,25.7,25.64,25.69,40800.0,17.7073,17.7418,17.7004,17.7349,40800.0
2010-03-10 09:40:00,25.7,25.73,25.68,25.72,25400.0,17.7418,17.7625,17.728,17.7556,25400.0
2010-03-10 09:45:00,25.71,25.72,25.64,25.68,41200.0,17.7487,17.7556,17.7004,17.728,41200.0
2010-03-10 09:50:00,25.68,25.69,25.64,25.66,21000.0,17.728,17.7349,17.7004,17.7142,21000.0
2010-03-10 09:55:00,25.66,25.68,25.64,25.68,17800.0,17.7142,17.728,17.7004,17.728,17800.0
2010-03-10 10:00:00,25.67,25.73,25.63,25.64,446000.0,17.7211,17.7625,17.6935,17.7004,446000.0
2010-03-10 10:05:00,25.63,25.74,25.63,25.74,34200.0,17.6935,17.7694,17.6935,17.7694,34200.0
2010-03-10 10:10:00,25.74,25.78,25.73,25.75,103200.0,17.7694,17.7971,17.7625,17.7763,103200.0
2010-03-10 10:15:00,25.76,25.84,25.75,25.83,122200.0,17.7832,17.8385,17.7763,17.8316,122200.0
2010-03-10 10:20:00,25.84,25.91,25.83,25.91,78200.0,17.8385,17.8868,17.8316,17.8868,78200.0
2010-03-10 10:25:00,25.91,25.98,25.9,25.96,95600.0,17.8868,17.9351,17.8799,17.9213,95600.0
2010-03-10 10:30:00,25.97,26.05,25.96,26.04,232400.0,17.9282,17.9834,17.9213,17.9765,232400.0
2010-03-10 10:35:00,26.04,26.07,26.03,26.06,143600.0,17.9765,17.9973,17.9696,17.9904,143600.0
2010-03-10 10:40:00,26.06,26.1,26.04,26.09,179400.0,17.9904,18.018,17.9765,18.0111,179400.0
2010-03-10 10:45:00,26.09,26.09,26.05,26.09,76200.0,18.0111,18.0111,17.9834,18.0111,76200.0
2010-03-10 10:50:00,26.08,26.13,26.07,26.13,94400.0,18.0042,18.0387,17.9973,18.0387,94400.0
2010-03-10 10:55:00,26.14,26.16,26.11,26.15,88400.0,18.0456,18.0594,18.0249,18.0525,88400.0
2010-03-10 11:00:00,26.15,26.17,26.13,26.15,56400.0,18.0525,18.0663,18.0387,18.0525,56400.0
2010-03-10 11:05:00,26.15,26.21,26.15,26.18,67200.0,18.0525,18.0939,18.0525,18.0732,67200.0
2010-03-10 11:10:00,26.19,26.21,26.15,26.18,115000.0,18.0801,18.0939,18.0525,18.0732,115000.0
2010-03-10 11:15:00,26.18,26.23,26.17,26.22,98000.0,18.0732,18.1077,18.0663,18.1008,98000.0
2010-03-10 11:20:00,26.21,26.24,26.18,26.18,47200.0,18.0939,18.1146,18.0732,18.0732,47200.0
2010-03-10 11:25:00,26.18,26.23,26.18,26.22,71600.0,18.0732,18.1077,18.0732,18.1008,71600.0
2010-03-10 11:30:00,26.22,26.24,26.2,26.23,53400.0,18.1008,18.1146,18.087,18.1077,53400.0
2010-03-10 11:35:00,26.23,26.24,26.18,26.18,45200.0,18.1077,18.1146,18.0732,18.0732,45200.0
2010-03-10 11:40:00,26.18,26.2,26.15,26.18,85400.0,18.0732,18.087,18.0525,18.0732,85400.0
2010-03-10 11:45:00,26.18,26.18,26.1,26.12,52600.0,18.0732,18.0732,18.018,18.0318,52600.0
2010-03-10 11:50:00,26.11,26.16,26.11,26.16,48000.0,18.0249,18.0594,18.0249,18.0594,48000.0
2010-03-10 11:55:00,26.16,26.18,26.11,26.14,42200.0,18.0594,18.0732,18.0249,18.0456,42200.0
2010-03-10 12:00:00,26.14,26.16,26.11,26.12,82800.0,18.0456,18.0594,18.0249,18.0318,82800.0
2010-03-10 12:05:00,26.11,26.13,26.02,26.03,71000.0,18.0249,18.0387,17.9627,17.9696,71000.0
2010-03-10 12:10:00,26.02,26.04,25.94,25.96,98000.0,17.9627,17.9765,17.9075,17.9213,98000.0
2010-03-10 12:15:00,25.96,26.0,25.93,26.0,26600.0,17.9213,17.9489,17.9006,17.9489,26600.0
2010-03-10 12:20:00,25.99,26.02,25.97,25.97,26400.0,17.942,17.9627,17.9282,17.9282,26400.0
2010-03-10 12:25:00,25.97,26.0,25.93,25.93,43400.0,17.9282,17.9489,17.9006,17.9006,43400.0
2010-03-10 12:30:00,25.93,25.98,25.89,25.95,52000.0,17.9006,17.9351,17.873,17.9144,52000.0
2010-03-10 12:35:00,25.95,25.98,25.92,25.96,43400.0,17.9144,17.9351,17.8937,17.9213,43400.0
2010-03-10 12:40:00,25.96,25.97,25.95,25.97,14400.0,17.9213,17.9282,17.9144,17.9282,14400.0
2010-03-10 12:45:00,25.97,26.05,25.97,26.03,51400.0,17.9282,17.9834,17.9282,17.9696,51400.0
2010-03-10 12:50:00,26.02,26.04,25.99,26.0,33000.0,17.9627,17.9765,17.942,17.9489,33000.0
2010-03-10 12:55:00,25.98,26.0,25.98,25.99,15800.0,17.9351,17.9489,17.9351,17.942,15800.0
2010-03-10 13:00:00,25.99,26.0,25.96,25.96,30000.0,17.942,17.9489,17.9213,17.9213,30000.0
2010-03-10 13:05:00,25.96,25.98,25.93,25.97,29000.0,17.9213,17.9351,17.9006,17.9282,29000.0
2010-03-10 13:10:00,25.97,25.98,25.94,25.98,28400.0,17.9282,17.9351,17.9075,17.9351,28400.0
2010-03-10 13:15:00,25.98,26.01,25.97,25.97,37800.0,17.9351,17.9558,17.9282,17.9282,37800.0
2010-03-10 13:20:00,25.96,25.97,25.95,25.96,32000.0,17.9213,17.9282,17.9144,17.9213,32000.0
2010-03-10 13:25:00,25.96,25.98,25.92,25.93,49600.0,17.9213,17.9351,17.8937,17.9006,49600.0
2010-03-10 13:30:00,25.93,25.95,25.92,25.93,31200.0,17.9006,17.9144,17.8937,17.9006,31200.0
2010-03-10 13:35:00,25.93,25.93,25.91,25.93,27600.0,17.9006,17.9006,17.8868,17.9006,27600.0
2010-03-10 13:40:00,25.93,25.96,25.92,25.96,32000.0,17.9006,17.9213,17.8937,17.9213,32000.0
2010-03-10 13:45:00,25.95,25.98,25.95,25.95,25600.0,17.9144,17.9351,17.9144,17.9144,25600.0
2010-03-10 13:50:00,25.95,25.95,25.92,25.93,33400.0,17.9144,17.9144,17.8937,17.9006,33400.0
2010-03-10 13:55:00,25.93,25.95,25.92,25.95,27800.0,17.9006,17.9144,17.8937,17.9144,27800.0
2010-03-10 14:00:00,25.95,25.97,25.94,25.97,34400.0,17.9144,17.9282,17.9075,17.9282,34400.0
2010-03-10 14:05:00,25.97,26.05,25.97,26.03,78000.0,17.9282,17.9834,17.9282,17.9696,78000.0
2010-03-10 14:10:00,26.03,26.08,26.03,26.07,47800.0,17.9696,18.0042,17.9696,17.9973,47800.0
2010-03-10 14:15:00,26.07,26.15,26.07,26.1,76600.0,17.9973,18.0525,17.9973,18.018,76600.0
2010-03-10 14:20:00,26.1,26.13,26.08,26.12,39000.0,18.018,18.0387,18.0042,18.0318,39000.0
2010-03-10 14:25:00,26.13,26.16,26.13,26.15,58400.0,18.0387,18.0594,18.0387,18.0525,58400.0
2010-03-10 14:30:00,26.15,26.17,26.15,26.17,57000.0,18.0525,18.0663,18.0525,18.0663,57000.0
2010-03-10 14:35:00,26.17,26.21,26.16,26.21,72600.0,18.0663,18.0939,18.0594,18.0939,72600.0
2010-03-10 14:40:00,26.21,26.23,26.21,26.21,52000.0,18.0939,18.1077,18.0939,18.0939,52000.0
2010-03-10 14:45:00,26.21,26.25,26.21,26.25,93600.0,18.0939,18.1215,18.0939,18.1215,93600.0
2010-03-10 14:50:00,26.24,26.25,26.17,26.18,114400.0,18.1146,18.1215,18.0663,18.0732,114400.0
2010-03-10 14:55:00,26.18,26.2,26.13,26.14,102000.0,18.0732,18.087,18.0387,18.0456,102000.0
2010-03-10 15:00:00,26.14,26.18,26.13,26.18,84400.0,18.0456,18.0732,18.0387,18.0732,84400.0
2010-03-10 15:05:00,26.18,26.22,26.16,26.21,259000.0,18.0732,18.1008,18.0594,18.0939,259000.0
2010-03-10 15:10:00,26.22,26.23,26.21,26.22,238000.0,18.1008,18.1077,18.0939,18.1008,238000.0
2010-03-10 15:15:00,26.22,26.25,26.22,26.24,87200.0,18.1008,18.1215,18.1008,18.1146,87200.0
2010-03-10 15:20:00,26.24,26.25,26.23,26.25,126800.0,18.1146,18.1215,18.1077,18.1215,126800.0
2010-03-10 15:25:00,26.25,26.25,26.15,26.16,265600.0,18.1215,18.1215,18.0525,18.0594,265600.0
2010-03-10 15:30:00,26.16,26.17,26.1,26.13,286600.0,18.0594,18.0663,18.018,18.0387,286600.0
2010-03-10 15:35:00,26.14,26.18,26.1,26.18,200600.0,18.0456,18.0732,18.018,18.0732,200600.0
2010-03-10 15:40:00,26.17,26.18,26.15,26.15,111800.0,18.0663,18.0732,18.0525,18.0525,111800.0
2010-03-10 15:45:00,26.15,26.2,26.15,26.2,221200.0,18.0525,18.087,18.0525,18.087,221200.0
2010-03-10 15:50:00,26.2,26.25,26.2,26.24,250400.0,18.087,18.1215,18.087,18.1146,250400.0
2010-03-10 15:55:00,26.24,26.25,26.22,26.23,281800.0,18.1146,18.1215,18.1008,18.1077,281800.0
2010-03-11 09:30:00,26.14,26.2,26.11,26.17,77200.0,18.0456,18.087,18.0249,18.0663,77200.0
2010-03-11 09:35:00,26.18,26.25,26.16,26.22,81400.0,18.0732,18.1215,18.0594,18.1008,81400.0
2010-03-11 09:40:00,26.21,26.23,26.16,26.17,71400.0,18.0939,18.1077,18.0594,18.0663,71400.0
2010-03-11 09:45:00,26.18,26.19,26.16,26.18,53600.0,18.0732,18.0801,18.0594,18.0732,53600.0
2010-03-11 09:50:00,26.17,26.19,26.1,26.14,73000.0,18.0663,18.0801,18.018,18.0456,73000.0
2010-03-11 09:55:00,26.13,26.17,26.08,26.08,61000.0,18.0387,18.0663,18.0042,18.0042,61000.0
2010-03-11 10:00:00,26.09,26.15,26.08,26.15,59600.0,18.0111,18.0525,18.0042,18.0525,59600.0
2010-03-11 10:05:00,26.15,26.18,26.13,26.16,53600.0,18.0525,18.0732,18.0387,18.0594,53600.0
2010-03-11 10:10:00,26.16,26.17,26.08,26.09,50800.0,18.0594,18.0663,18.0042,18.0111,50800.0
2010-03-11 10:15:00,26.09,26.12,26.09,26.09,35200.0,18.0111,18.0318,18.0111,18.0111,35200.0
2010-03-11 10:20:00,26.09,26.1,26.06,26.06,49600.0,18.0111,18.018,17.9904,17.9904,49600.0
2010-03-11 10:25:00,26.06,26.07,26.06,26.07,29000.0,17.9904,17.9973,17.9904,17.9973,29000.0
2010-03-11 10:30:00,26.07,26.13,26.06,26.1,72800.0,17.9973,18.0387,17.9904,18.018,72800.0
2010-03-11 10:35:00,26.11,26.16,26.11,26.14,46200.0,18.0249,18.0594,18.0249,18.0456,46200.0
2010-03-11 10:40:00,26.14,26.14,26.1,26.1,82600.0,18.0456,18.0456,18.018,18.018,82600.0
2010-03-11 10:45:00,26.11,26.11,26.06,26.07,105600.0,18.0249,18.0249,17.9904,17.9973,105600.0
2010-03-11 10:50:00,26.07,26.11,26.06,26.1,117800.0,17.9973,18.0249,17.9904,18.018,117800.0
2010-03-11 10:55:00,26.1,26.11,26.07,26.08,41800.0,18.018,18.0249,17.9973,18.0042,41800.0
2010-03-11 11:00:00,26.08,26.09,26.04,26.04,49800.0,18.0042,18.0111,17.9765,17.9765,49800.0
2010-03-11 11:05:00,26.04,26.07,26.0,26.01,100800.0,17.9765,17.9973,17.9489,17.9558,100800.0
2010-03-11 11:10:00,26.02,26.06,26.0,26.05,187000.0,17.9627,17.9904,17.9489,17.9834,187000.0
2010-03-11 11:15:00,26.05,26.09,26.03,26.04,177800.0,17.9834,18.0111,17.9696,17.9765,177800.0
2010-03-11 11:20:00,26.05,26.12,26.05,26.11,36200.0,17.9834,18.0318,17.9834,18.0249,36200.0
2010-03-11 11:25:00,26.11,26.11,26.09,26.1,42000.0,18.0249,18.0249,18.0111,18.018,42000.0
2010-03-11 11:30:00,26.1,26.1,26.07,26.07,32200.0,18.018,18.018,17.9973,17.9973,32200.0
2010-03-11 11:35:00,26.07,26.08,26.03,26.04,57000.0,17.9973,18.0042,17.9696,17.9765,57000.0
2010-03-11 11:40:00,26.04,26.07,26.02,26.06,56200.0,17.9765,17.9973,17.9627,17.9904,56200.0
2010-03-11 11:45:00,26.06,26.08,26.05,26.07,27200.0,17.9904,18.0042,17.9834,17.9973,27200.0
2010-03-11 11:50:00,26.08,26.12,26.08,26.1,32600.0,18.0042,18.0318,18.0042,18.018,32600.0
2010-03-11 11:55:00,26.09,26.1,26.07,26.1,32800.0,18.0111,18.018,17.9973,18.018,32800.0
2010-03-11 12:00:00,26.1,26.11,26.07,26.08,40400.0,18.018,18.0249,17.9973,18.0042,40400.0
2010-03-11 12:05:00,26.08,26.08,26.02,26.04,87200.0,18.0042,18.0042,17.9627,17.9765,87200.0
2010-03-11 12:10:00,26.04,26.05,26.0,26.03,56400.0,17.9765,17.9834,17.9489,17.9696,56400.0
2010-03-11 12:15:00,26.02,26.02,26.0,26.02,26200.0,17.9627,17.9627,17.9489,17.9627,26200.0
2010-03-11 12:20:00,26.01,26.02,25.98,26.0,45800.0,17.9558,17.9627,17.9351,17.9489,45800.0
2010-03-11 12:25:00,25.99,26.0,25.99,25.99,25400.0,17.942,17.9489,17.942,17.942,25400.0
2010-03-11 12:30:00,26.0,26.0,25.96,25.96,44600.0,17.9489,17.9489,17.9213,17.9213,44600.0
2010-03-11 12:35:00,25.96,25.99,25.96,25.98,20200.0,17.9213,17.942,17.9213,17.9351,20200.0
2010-03-11 12:40:00,25.98,26.0,25.98,26.0,35000.0,17.9351,17.9489,17.9351,17.9489,35000.0
2010-03-11 12:45:00,25.99,26.01,25.98,25.98,52800.0,17.942,17.9558,17.9351,17.9351,52800.0
2010-03-11 12:50:00,25.98,26.0,25.98,25.99,45400.0,17.9351,17.9489,17.9351,17.942,45400.0
2010-03-11 12:55:00,25.98,25.99,25.98,25.98,21400.0,17.9351,17.942,17.9351,17.9351,21400.0
2010-03-11 13:00:00,25.98,25.99,25.97,25.99,38000.0,17.9351,17.942,17.9282,17.942,38000.0
2010-03-11 13:05:00,25.98,26.02,25.98,26.02,28200.0,17.9351,17.9627,17.9351,17.9627,28200.0
2010-03-11 13:10:00,26.01,26.03,26.0,26.03,14800.0,17.9558,17.9696,17.9489,17.9696,14800.0
2010-03-11 13:15:00,26.02,26.03,26.01,26.02,16600.0,17.9627,17.9696,17.9558,17.9627,16600.0
2010-03-11 13:20:00,26.02,26.03,26.0,26.02,17000.0,17.9627,17.9696,17.9489,17.9627,17000.0
2010-03-11 13:25:00,26.02,26.04,26.02,26.02,25400.0,17.9627,17.9765,17.9627,17.9627,25400.0
2010-03-11 13:30:00,26.02,26.02,26.0,26.0,25200.0,17.9627,17.9627,17.9489,17.9489,25200.0
2010-03-11 13:35:00,26.0,26.02,26.0,26.0,51200.0,17.9489,17.9627,17.9489,17.9489,51200.0
2010-03-11 13:40:00,26.01,26.03,25.99,26.03,42000.0,17.9558,17.9696,17.942,17.9696,42000.0
2010-03-11 13:45:00,26.03,26.07,26.03,26.06,25600.0,17.9696,17.9973,17.9696,17.9904,25600.0
2010-03-11 13:50:00,26.06,26.09,26.06,26.08,22800.0,17.9904,18.0111,17.9904,18.0042,22800.0
2010-03-11 13:55:00,26.07,26.09,26.07,26.08,22600.0,17.9973,18.0111,17.9973,18.0042,22600.0
2010-03-11 14:00:00,26.09,26.09,26.03,26.03,45400.0,18.0111,18.0111,17.9696,17.9696,45400.0
2010-03-11 14:05:00,26.03,26.04,25.99,25.99,38200.0,17.9696,17.9765,17.942,17.942,38200.0
2010-03-11 14:10:00,25.99,26.0,25.97,25.99,65200.0,17.942,17.9489,17.9282,17.942,65200.0
2010-03-11 14:15:00,25.98,26.0,25.96,25.99,42400.0,17.9351,17.9489,17.9213,17.942,42400.0
2010-03-11 14:20:00,25.99,26.02,25.99,26.02,21000.0,17.942,17.9627,17.942,17.9627,21000.0
2010-03-11 14:25:00,26.03,26.03,26.0,26.03,30200.0,17.9696,17.9696,17.9489,17.9696,30200.0
2010-03-11 14:30:00,26.03,26.05,26.02,26.04,51800.0,17.9696,17.9834,17.9627,17.9765,51800.0
2010-03-11 14:35:00,26.04,26.06,26.02,26.04,50000.0,17.9765,17.9904,17.9627,17.9765,50000.0
2010-03-11 14:40:00,26.04,26.06,26.03,26.05,35200.0,17.9765,17.9904,17.9696,17.9834,35200.0
2010-03-11 14:45:00,26.05,26.06,26.03,26.04,24000.0,17.9834,17.9904,17.9696,17.9765,24000.0
2010-03-11 14:50:00,26.04,26.06,26.04,26.04,23200.0,17.9765,17.9904,17.9765,17.9765,23200.0
2010-03-11 14:55:00,26.04,26.06,26.03,26.04,27800.0,17.9765,17.9904,17.9696,17.9765,27800.0
2010-03-11 15:00:00,26.04,26.06,26.03,26.06,26600.0,17.9765,17.9904,17.9696,17.9904,26600.0
2010-03-11 15:05:00,26.06,26.13,26.06,26.11,75400.0,17.9904,18.0387,17.9904,18.0249,75400.0
2010-03-11 15:10:00,26.11,26.15,26.11,26.13,53400.0,18.0249,18.0525,18.0249,18.0387,53400.0
2010-03-11 15:15:00,26.13,26.18,26.13,26.17,66600.0,18.0387,18.0732,18.0387,18.0663,66600.0
2010-03-11 15:20:00,26.17,26.18,26.17,26.18,34000.0,18.0663,18.0732,18.0663,18.0732,34000.0
2010-03-11 15:25:00,26.18,26.19,26.16,26.18,47400.0,18.0732,18.0801,18.0594,18.0732,47400.0
2010-03-11 15:30:00,26.18,26.2,26.17,26.18,70400.0,18.0732,18.087,18.0663,18.0732,70400.0
2010-03-11 15:35:00,26.18,26.18,26.16,26.18,55800.0,18.0732,18.0732,18.0594,18.0732,55800.0
2010-03-11 15:40:00,26.18,26.23,26.17,26.22,129800.0,18.0732,18.1077,18.0663,18.1008,129800.0
2010-03-11 15:45:00,26.23,26.25,26.22,26.25,132800.0,18.1077,18.1215,18.1008,18.1215,132800.0
2010-03-11 15:50:00,26.25,26.29,26.25,26.27,297200.0,18.1215,18.1491,18.1215,18.1353,297200.0
2010-03-11 15:55:00,26.27,26.32,26.27,26.32,350400.0,18.1353,18.1698,18.1353,18.1698,350400.0
2010-03-12 09:30:00,26.45,26.5,26.35,26.36,98200.0,18.2596,18.2941,18.1906,18.1975,98200.0
2010-03-12 09:35:00,26.36,26.47,26.35,26.43,48000.0,18.1975,18.2734,18.1906,18.2458,48000.0
2010-03-12 09:40:00,26.43,26.48,26.39,26.48,101000.0,18.2458,18.2803,18.2182,18.2803,101000.0
2010-03-12 09:45:00,26.48,26.48,26.42,26.42,42200.0,18.2803,18.2803,18.2389,18.2389,42200.0
2010-03-12 09:50:00,26.42,26.44,26.41,26.41,36200.0,18.2389,18.2527,18.232,18.232,36200.0
2010-03-12 09:55:00,26.42,26.43,26.4,26.42,69000.0,18.2389,18.2458,18.2251,18.2389,69000.0
2010-03-12 10:00:00,26.43,26.43,26.3,26.31,122800.0,18.2458,18.2458,18.156,18.1629,122800.0
2010-03-12 10:05:00,26.31,26.33,26.27,26.31,49200.0,18.1629,18.1767,18.1353,18.1629,49200.0
2010-03-12 10:10:00,26.31,26.33,26.27,26.3,49600.0,18.1629,18.1767,18.1353,18.156,49600.0
2010-03-12 10:15:00,26.31,26.31,26.23,26.25,62200.0,18.1629,18.1629,18.1077,18.1215,62200.0
2010-03-12 10:20:00,26.25,26.27,26.22,26.25,27200.0,18.1215,18.1353,18.1008,18.1215,27200.0
2010-03-12 10:25:00,26.25,26.25,26.21,26.24,15600.0,18.1215,18.1215,18.0939,18.1146,15600.0
2010-03-12 10:30:00,26.24,26.24,26.18,26.22,25000.0,18.1146,18.1146,18.0732,18.1008,25000.0
2010-03-12 10:35:00,26.23,26.28,26.19,26.26,28200.0,18.1077,18.1422,18.0801,18.1284,28200.0
2010-03-12 10:40:00,26.26,26.28,26.23,26.27,29400.0,18.1284,18.1422,18.1077,18.1353,29400.0
2010-03-12 10:45:00,26.27,26.27,26.15,26.16,84600.0,18.1353,18.1353,18.0525,18.0594,84600.0
2010-03-12 10:50:00,26.16,26.22,26.15,26.15,47000.0,18.0594,18.1008,18.0525,18.0525,47000.0
2010-03-12 10:55:00,26.15,26.19,26.14,26.14,35200.0,18.0525,18.0801,18.0456,18.0456,35200.0
2010-03-12 11:00:00,26.15,26.16,26.13,26.15,28400.0,18.0525,18.0594,18.0387,18.0525,28400.0
2010-03-12 11:05:00,26.16,26.18,26.15,26.16,24000.0,18.0594,18.0732,18.0525,18.0594,24000.0
2010-03-12 11:10:00,26.17,26.21,26.17,26.21,32000.0,18.0663,18.0939,18.0663,18.0939,32000.0
2010-03-12 11:15:00,26.21,26.27,26.21,26.25,41600.0,18.0939,18.1353,18.0939,18.1215,41600.0
2010-03-12 11:20:00,26.25,26.27,26.24,26.25,21000.0,18.1215,18.1353,18.1146,18.1215,21000.0
2010-03-12 11:25:00,26.25,26.25,26.23,26.23,14000.0,18.1215,18.1215,18.1077,18.1077,14000.0
2010-03-12 11:30:00,26.23,26.25,26.22,26.24,34200.0,18.1077,18.1215,18.1008,18.1146,34200.0
2010-03-12 11:35:00,26.23,26.27,26.23,26.25,13200.0,18.1077,18.1353,18.1077,18.1215,13200.0
2010-03-12 11:40:00,26.27,26.28,26.25,26.28,13600.0,18.1353,18.1422,18.1215,18.1422,13600.0
2010-03-12 11:45:00,26.25,26.28,26.24,26.27,11000.0,18.1215,18.1422,18.1146,18.1353,11000.0
2010-03-12 11:50:00,26.28,26.29,26.26,26.28,12000.0,18.1422,18.1491,18.1284,18.1422,12000.0
2010-03-12 11:55:00,26.28,26.29,26.25,26.28,23600.0,18.1422,18.1491,18.1215,18.1422,23600.0
2010-03-12 12:00:00,26.28,26.3,26.24,26.28,29200.0,18.1422,18.156,18.1146,18.1422,29200.0
2010-03-12 12:05:00,26.29,26.29,26.25,26.27,11600.0,18.1491,18.1491,18.1215,18.1353,11600.0
2010-03-12 12:10:00,26.27,26.32,26.25,26.31,13400.0,18.1353,18.1698,18.1215,18.1629,13400.0
2010-03-12 12:15:00,26.31,26.32,26.3,26.3,11800.0,18.1629,18.1698,18.156,18.156,11800.0
2010-03-12 12:20:00,26.31,26.35,26.28,26.35,12200.0,18.1629,18.1906,18.1422,18.1906,12200.0
2010-03-12 12:25:00,26.35,26.35,26.33,26.33,7000.0,18.1906,18.1906,18.1767,18.1767,7000.0
2010-03-12 12:30:00,26.33,26.34,26.28,26.28,25000.0,18.1767,18.1836,18.1422,18.1422,25000.0
2010-03-12 12:35:00,26.28,26.29,26.25,26.25,19400.0,18.1422,18.1491,18.1215,18.1215,19400.0
2010-03-12 12:40:00,26.25,26.29,26.25,26.26,18200.0,18.1215,18.1491,18.1215,18.1284,18200.0
2010-03-12 12:45:00,26.25,26.26,26.24,26.25,20800.0,18.1215,18.1284,18.1146,18.1215,20800.0
2010-03-12 12:50:00,26.27,26.28,26.24,26.24,17800.0,18.1353,18.1422,18.1146,18.1146,17800.0
2010-03-12 12:55:00,26.25,26.27,26.23,26.25,9200.0,18.1215,18.1353,18.1077,18.1215,9200.0
2010-03-12 13:00:00,26.25,26.25,26.24,26.24,10200.0,18.1215,18.1215,18.1146,18.1146,10200.0
2010-03-12 13:05:00,26.25,26.27,26.25,26.27,9000.0,18.1215,18.1353,18.1215,18.1353,9000.0
2010-03-12 13:10:00,26.27,26.3,26.27,26.3,17000.0,18.1353,18.156,18.1353,18.156,17000.0
2010-03-12 13:15:00,26.3,26.31,26.27,26.27,18000.0,18.156,18.1629,18.1353,18.1353,18000.0
2010-03-12 13:20:00,26.28,26.28,26.26,26.27,10200.0,18.1422,18.1422,18.1284,18.1353,10200.0
2010-03-12 13:25:00,26.27,26.27,26.25,26.27,7400.0,18.1353,18.1353,18.1215,18.1353,7400.0
2010-03-12 13:30:00,26.27,26.28,26.25,26.27,8400.0,18.1353,18.1422,18.1215,18.1353,8400.0
2010-03-12 13:35:00,26.27,26.28,26.26,26.27,10400.0,18.1353,18.1422,18.1284,18.1353,10400.0
2010-03-12 13:40:00,26.27,26.3,26.25,26.28,17800.0,18.1353,18.156,18.1215,18.1422,17800.0
2010-03-12 13:45:00,26.27,26.28,26.25,26.28,17600.0,18.1353,18.1422,18.1215,18.1422,17600.0
2010-03-12 13:50:00,26.28,26.29,26.27,26.28,22400.0,18.1422,18.1491,18.1353,18.1422,22400.0
2010-03-12 13:55:00,26.28,26.3,26.27,26.29,43600.0,18.1422,18.156,18.1353,18.1491,43600.0
2010-03-12 14:00:00,26.29,26.31,26.27,26.3,35600.0,18.1491,18.1629,18.1353,18.156,35600.0
2010-03-12 14:05:00,26.3,26.35,26.3,26.32,38600.0,18.156,18.1906,18.156,18.1698,38600.0
2010-03-12 14:10:00,26.32,26.32,26.29,26.29,18600.0,18.1698,18.1698,18.1491,18.1491,18600.0
2010-03-12 14:15:00,26.3,26.32,26.29,26.32,15200.0,18.156,18.1698,18.1491,18.1698,15200.0
2010-03-12 14:20:00,26.32,26.32,26.29,26.3,36200.0,18.1698,18.1698,18.1491,18.156,36200.0
2010-03-12 14:25:00,26.31,26.31,26.29,26.3,28000.0,18.1629,18.1629,18.1491,18.156,28000.0
2010-03-12 14:30:00,26.3,26.31,26.3,26.3,38000.0,18.156,18.1629,18.156,18.156,38000.0
2010-03-12 14:35:00,26.3,26.31,26.28,26.3,101600.0,18.156,18.1629,18.1422,18.156,101600.0
2010-03-12 14:40:00,26.3,26.31,26.27,26.28,95400.0,18.156,18.1629,18.1353,18.1422,95400.0
2010-03-12 14:45:00,26.27,26.31,26.27,26.3,217200.0,18.1353,18.1629,18.1353,18.156,217200.0
2010-03-12 14:50:00,26.31,26.31,26.29,26.31,29200.0,18.1629,18.1629,18.1491,18.1629,29200.0
2010-03-12 14:55:00,26.31,26.33,26.29,26.29,25800.0,18.1629,18.1767,18.1491,18.1491,25800.0
2010-03-12 15:00:00,26.29,26.32,26.29,26.29,51000.0,18.1491,18.1698,18.1491,18.1491,51000.0
2010-03-12 15:05:00,26.29,26.3,26.28,26.29,57600.0,18.1491,18.156,18.1422,18.1491,57600.0
2010-03-12 15:10:00,26.29,26.31,26.29,26.3,41800.0,18.1491,18.1629,18.1491,18.156,41800.0
2010-03-12 15:15:00,26.3,26.3,26.23,26.28,77800.0,18.156,18.156,18.1077,18.1422,77800.0
2010-03-12 15:20:00,26.27,26.28,26.25,26.28,127000.0,18.1353,18.1422,18.1215,18.1422,127000.0
2010-03-12 15:25:00,26.28,26.29,26.26,26.28,67400.0,18.1422,18.1491,18.1284,18.1422,67400.0
2010-03-12 15:30:00,26.28,26.3,26.26,26.29,81600.0,18.1422,18.156,18.1284,18.1491,81600.0
2010-03-12 15:35:00,26.28,26.31,26.28,26.31,55200.0,18.1422,18.1629,18.1422,18.1629,55200.0
2010-03-12 15:40:00,26.31,26.32,26.29,26.31,54400.0,18.1629,18.1698,18.1491,18.1629,54400.0
2010-03-12 15:45:00,26.31,26.35,26.31,26.34,59000.0,18.1629,18.1906,18.1629,18.1836,59000.0
2010-03-12 15:50:00,26.34,26.36,26.34,26.36,189200.0,18.1836,18.1975,18.1836,18.1975,189200.0
2010-03-12 15:55:00,26.36,26.39,26.34,26.35,324000.0,18.1975,18.2182,18.1836,18.1906,324000.0
2010-03-15 09:30:00,26.25,26.35,26.25,26.3,71600.0,18.1215,18.1906,18.1215,18.156,71600.0
2010-03-15 09:35:00,26.28,26.29,26.2,26.24,44200.0,18.1422,18.1491,18.087,18.1146,44200.0
2010-03-15 09:40:00,26.24,26.33,26.23,26.32,31800.0,18.1146,18.1767,18.1077,18.1698,31800.0
2010-03-15 09:45:00,26.33,26.38,26.31,26.38,22800.0,18.1767,18.2113,18.1629,18.2113,22800.0
2010-03-15 09:50:00,26.39,26.43,26.38,26.43,36000.0,18.2182,18.2458,18.2113,18.2458,36000.0
2010-03-15 09:55:00,26.43,26.43,26.36,26.36,36000.0,18.2458,18.2458,18.1975,18.1975,36000.0
2010-03-15 10:00:00,26.36,26.36,26.31,26.34,61000.0,18.1975,18.1975,18.1629,18.1836,61000.0
2010-03-15 10:05:00,26.34,26.37,26.33,26.37,42600.0,18.1836,18.2044,18.1767,18.2044,42600.0
2010-03-15 10:10:00,26.36,26.39,26.34,26.39,25000.0,18.1975,18.2182,18.1836,18.2182,25000.0
2010-03-15 10:15:00,26.39,26.45,26.37,26.45,67600.0,18.2182,18.2596,18.2044,18.2596,67600.0
2010-03-15 10:20:00,26.43,26.48,26.42,26.43,39000.0,18.2458,18.2803,18.2389,18.2458,39000.0
2010-03-15 10:25:00,26.43,26.46,26.38,26.46,73000.0,18.2458,18.2665,18.2113,18.2665,73000.0
2010-03-15 10:30:00,26.46,26.48,26.43,26.47,101800.0,18.2665,18.2803,18.2458,18.2734,101800.0
2010-03-15 10:35:00,26.47,26.49,26.45,26.45,30800.0,18.2734,18.2872,18.2596,18.2596,30800.0
2010-03-15 10:40:00,26.45,26.48,26.43,26.43,20800.0,18.2596,18.2803,18.2458,18.2458,20800.0
2010-03-15 10:45:00,26.42,26.43,26.4,26.43,40000.0,18.2389,18.2458,18.2251,18.2458,40000.0
2010-03-15 10:50:00,26.43,26.48,26.42,26.42,38600.0,18.2458,18.2803,18.2389,18.2389,38600.0
2010-03-15 10:55:00,26.43,26.45,26.42,26.43,32800.0,18.2458,18.2596,18.2389,18.2458,32800.0
2010-03-15 11:00:00,26.43,26.46,26.39,26.4,31200.0,18.2458,18.2665,18.2182,18.2251,31200.0
2010-03-15 11:05:00,26.39,26.4,26.32,26.38,59000.0,18.2182,18.2251,18.1698,18.2113,59000.0
2010-03-15 11:10:00,26.38,26.39,26.33,26.34,43600.0,18.2113,18.2182,18.1767,18.1836,43600.0
2010-03-15 11:15:00,26.34,26.37,26.28,26.31,48400.0,18.1836,18.2044,18.1422,18.1629,48400.0
2010-03-15 11:20:00,26.3,26.3,26.2,26.22,139400.0,18.156,18.156,18.087,18.1008,139400.0
2010-03-15 11:25:00,26.22,26.28,26.22,26.27,37200.0,18.1008,18.1422,18.1008,18.1353,37200.0
2010-03-15 11:30:00,26.27,26.32,26.25,26.31,52400.0,18.1353,18.1698,18.1215,18.1629,52400.0
2010-03-15 11:35:00,26.31,26.32,26.26,26.32,54400.0,18.1629,18.1698,18.1284,18.1698,54400.0
2010-03-15 11:40:00,26.32,26.34,26.29,26.33,24200.0,18.1698,18.1836,18.1491,18.1767,24200.0
2010-03-15 11:45:00,26.34,26.35,26.34,26.34,18200.0,18.1836,18.1906,18.1836,18.1836,18200.0
2010-03-15 11:50:00,26.35,26.35,26.31,26.32,22400.0,18.1906,18.1906,18.1629,18.1698,22400.0
2010-03-15 11:55:00,26.32,26.35,26.32,26.35,22200.0,18.1698,18.1906,18.1698,18.1906,22200.0
2010-03-15 12:00:00,26.35,26.36,26.3,26.3,40000.0,18.1906,18.1975,18.156,18.156,40000.0
2010-03-15 12:05:00,26.3,26.3,26.27,26.28,30400.0,18.156,18.156,18.1353,18.1422,30400.0
2010-03-15 12:10:00,26.28,26.29,26.27,26.28,8200.0,18.1422,18.1491,18.1353,18.1422,8200.0
2010-03-15 12:15:00,26.28,26.28,26.28,26.28,12000.0,18.1422,18.1422,18.1422,18.1422,12000.0
2010-03-15 12:20:00,26.28,26.33,26.28,26.29,38800.0,18.1422,18.1767,18.1422,18.1491,38800.0
2010-03-15 12:25:00,26.29,26.34,26.29,26.32,30800.0,18.1491,18.1836,18.1491,18.1698,30800.0
2010-03-15 12:30:00,26.32,26.33,26.31,26.32,13000.0,18.1698,18.1767,18.1629,18.1698,13000.0
2010-03-15 12:35:00,26.31,26.34,26.31,26.33,17000.0,18.1629,18.1836,18.1629,18.1767,17000.0
2010-03-15 12:40:00,26.33,26.35,26.32,26.32,13800.0,18.1767,18.1906,18.1698,18.1698,13800.0
2010-03-15 12:45:00,26.32,26.35,26.32,26.32,24000.0,18.1698,18.1906,18.1698,18.1698,24000.0
2010-03-15 12:50:00,26.32,26.33,26.3,26.31,14200.0,18.1698,18.1767,18.156,18.1629,14200.0
2010-03-15 12:55:00,26.31,26.33,26.3,26.32,11400.0,18.1629,18.1767,18.156,18.1698,11400.0
2010-03-15 13:00:00,26.31,26.32,26.29,26.29,13200.0,18.1629,18.1698,18.1491,18.1491,13200.0
2010-03-15 13:05:00,26.28,26.28,26.25,26.27,36000.0,18.1422,18.1422,18.1215,18.1353,36000.0
2010-03-15 13:10:00,26.27,26.3,26.27,26.29,36400.0,18.1353,18.156,18.1353,18.1491,36400.0
2010-03-15 13:15:00,26.3,26.3,26.28,26.28,18000.0,18.156,18.156,18.1422,18.1422,18000.0
2010-03-15 13:20:00,26.28,26.29,26.26,26.27,16600.0,18.1422,18.1491,18.1284,18.1353,16600.0
2010-03-15 13:25:00,26.27,26.28,26.25,26.26,13000.0,18.1353,18.1422,18.1215,18.1284,13000.0
2010-03-15 13:30:00,26.26,26.28,26.25,26.28,18800.0,18.1284,18.1422,18.1215,18.1422,18800.0
2010-03-15 13:35:00,26.28,26.28,26.26,26.27,24400.0,18.1422,18.1422,18.1284,18.1353,24400.0
2010-03-15 13:40:00,26.27,26.27,26.25,26.25,23800.0,18.1353,18.1353,18.1215,18.1215,23800.0
2010-03-15 13:45:00,26.25,26.25,26.24,26.25,24200.0,18.1215,18.1215,18.1146,18.1215,24200.0
2010-03-15 13:50:00,26.25,26.25,26.2,26.2,109400.0,18.1215,18.1215,18.087,18.087,109400.0
2010-03-15 13:55:00,26.2,26.21,26.18,26.2,55600.0,18.087,18.0939,18.0732,18.087,55600.0
2010-03-15 14:00:00,26.2,26.2,26.16,26.18,63400.0,18.087,18.087,18.0594,18.0732,63400.0
2010-03-15 14:05:00,26.18,26.18,26.13,26.15,52400.0,18.0732,18.0732,18.0387,18.0525,52400.0
2010-03-15 14:10:00,26.15,26.16,26.14,26.15,12400.0,18.0525,18.0594,18.0456,18.0525,12400.0
2010-03-15 14:15:00,26.15,26.18,26.13,26.17,30000.0,18.0525,18.0732,18.0387,18.0663,30000.0
2010-03-15 14:20:00,26.17,26.19,26.17,26.18,58400.0,18.0663,18.0801,18.0663,18.0732,58400.0
2010-03-15 14:25:00,26.18,26.19,26.18,26.19,30400.0,18.0732,18.0801,18.0732,18.0801,30400.0
2010-03-15 14:30:00,26.18,26.19,26.14,26.15,93000.0,18.0732,18.0801,18.0456,18.0525,93000.0
2010-03-15 14:35:00,26.14,26.2,26.14,26.18,53200.0,18.0456,18.087,18.0456,18.0732,53200.0
2010-03-15 14:40:00,26.18,26.2,26.17,26.2,81800.0,18.0732,18.087,18.0663,18.087,81800.0
2010-03-15 14:45:00,26.2,26.21,26.19,26.21,164400.0,18.087,18.0939,18.0801,18.0939,164400.0
2010-03-15 14:50:00,26.21,26.23,26.2,26.22,220000.0,18.0939,18.1077,18.087,18.1008,220000.0
2010-03-15 14:55:00,26.22,26.24,26.21,26.23,75000.0,18.1008,18.1146,18.0939,18.1077,75000.0
2010-03-15 15:00:00,26.23,26.25,26.22,26.25,259000.0,18.1077,18.1215,18.1008,18.1215,259000.0
2010-03-15 15:05:00,26.25,26.25,26.22,26.22,62000.0,18.1215,18.1215,18.1008,18.1008,62000.0
2010-03-15 15:10:00,26.23,26.25,26.23,26.24,63400.0,18.1077,18.1215,18.1077,18.1146,63400.0
2010-03-15 15:15:00,26.24,26.29,26.24,26.27,131000.0,18.1146,18.1491,18.1146,18.1353,131000.0
2010-03-15 15:20:00,26.28,26.3,26.25,26.3,206600.0,18.1422,18.156,18.1215,18.156,206600.0
2010-03-15 15:25:00,26.3,26.34,26.3,26.3,59400.0,18.156,18.1836,18.156,18.156,59400.0
2010-03-15 15:30:00,26.31,26.32,26.29,26.31,106200.0,18.1629,18.1698,18.1491,18.1629,106200.0
2010-03-15 15:35:00,26.31,26.34,26.29,26.33,59800.0,18.1629,18.1836,18.1491,18.1767,59800.0
2010-03-15 15:40:00,26.33,26.38,26.33,26.38,48400.0,18.1767,18.2113,18.1767,18.2113,48400.0
2010-03-15 15:45:00,26.38,26.45,26.37,26.45,190000.0,18.2113,18.2596,18.2044,18.2596,190000.0
2010-03-15 15:50:00,26.45,26.45,26.37,26.38,157400.0,18.2596,18.2596,18.2044,18.2113,157400.0
2010-03-15 15:55:00,26.38,26.4,26.36,26.4,294400.0,18.2113,18.2251,18.1975,18.2251,294400.0
2010-03-16 09:30:00,26.49,26.5,26.42,26.42,141600.0,18.2872,18.2941,18.2389,18.2389,141600.0
2010-03-16 09:35:00,26.42,26.46,26.38,26.43,25800.0,18.2389,18.2665,18.2113,18.2458,25800.0
2010-03-16 09:40:00,26.42,26.5,26.39,26.5,65200.0,18.2389,18.2941,18.2182,18.2941,65200.0
2010-03-16 09:45:00,26.49,26.5,26.46,26.47,44000.0,18.2872,18.2941,18.2665,18.2734,44000.0
2010-03-16 09:50:00,26.47,26.47,26.42,26.42,25000.0,18.2734,18.2734,18.2389,18.2389,25000.0
2010-03-16 09:55:00,26.43,26.47,26.42,26.45,35200.0,18.2458,18.2734,18.2389,18.2596,35200.0
2010-03-16 10:00:00,26.46,26.47,26.43,26.46,29600.0,18.2665,18.2734,18.2458,18.2665,29600.0
2010-03-16 10:05:00,26.46,26.5,26.45,26.49,19000.0,18.2665,18.2941,18.2596,18.2872,19000.0
2010-03-16 10:10:00,26.49,26.5,26.48,26.49,23600.0,18.2872,18.2941,18.2803,18.2872,23600.0
2010-03-16 10:15:00,26.48,26.49,26.47,26.47,22200.0,18.2803,18.2872,18.2734,18.2734,22200.0
2010-03-16 10:20:00,26.47,26.49,26.43,26.48,23600.0,18.2734,18.2872,18.2458,18.2803,23600.0
2010-03-16 10:25:00,26.49,26.5,26.47,26.49,71600.0,18.2872,18.2941,18.2734,18.2872,71600.0
2010-03-16 10:30:00,26.5,26.51,26.49,26.51,76200.0,18.2941,18.301,18.2872,18.301,76200.0
2010-03-16 10:35:00,26.51,26.53,26.5,26.52,76200.0,18.301,18.3148,18.2941,18.3079,76200.0
2010-03-16 10:40:00,26.52,26.54,26.51,26.53,36400.0,18.3079,18.3217,18.301,18.3148,36400.0
2010-03-16 10:45:00,26.53,26.56,26.52,26.53,27000.0,18.3148,18.3355,18.3079,18.3148,27000.0
2010-03-16 10:50:00,26.53,26.54,26.52,26.53,50000.0,18.3148,18.3217,18.3079,18.3148,50000.0
2010-03-16 10:55:00,26.53,26.63,26.53,26.61,125600.0,18.3148,18.3838,18.3148,18.37,125600.0
2010-03-16 11:00:00,26.61,26.68,26.6,26.68,87600.0,18.37,18.4184,18.3631,18.4184,87600.0
2010-03-16 11:05:00,26.68,26.7,26.65,26.67,73600.0,18.4184,18.4322,18.3977,18.4115,73600.0
2010-03-16 11:10:00,26.67,26.68,26.62,26.68,84600.0,18.4115,18.4184,18.3769,18.4184,84600.0
2010-03-16 11:15:00,26.68,26.72,26.68,26.71,45000.0,18.4184,18.446,18.4184,18.4391,45000.0
2010-03-16 11:20:00,26.72,26.74,26.7,26.74,49200.0,18.446,18.4598,18.4322,18.4598,49200.0
2010-03-16 11:25:00,26.73,26.75,26.73,26.74,39400.0,18.4529,18.4667,18.4529,18.4598,39400.0
2010-03-16 11:30:00,26.75,26.75,26.73,26.74,42600.0,18.4667,18.4667,18.4529,18.4598,42600.0
2010-03-16 11:35:00,26.75,26.77,26.74,26.76,64400.0,18.4667,18.4805,18.4598,18.4736,64400.0
2010-03-16 11:40:00,26.76,26.77,26.75,26.75,33400.0,18.4736,18.4805,18.4667,18.4667,33400.0
2010-03-16 11:45:00,26.75,26.79,26.75,26.79,35000.0,18.4667,18.4943,18.4667,18.4943,35000.0
2010-03-16 11:50:00,26.78,26.78,26.75,26.75,49800.0,18.4874,18.4874,18.4667,18.4667,49800.0
2010-03-16 11:55:00,26.75,26.75,26.73,26.74,57600.0,18.4667,18.4667,18.4529,18.4598,57600.0
2010-03-16 12:00:00,26.74,26.74,26.7,26.7,24600.0,18.4598,18.4598,18.4322,18.4322,24600.0
2010-03-16 12:05:00,26.71,26.74,26.7,26.73,22000.0,18.4391,18.4598,18.4322,18.4529,22000.0
2010-03-16 12:10:00,26.73,26.74,26.72,26.73,22400.0,18.4529,18.4598,18.446,18.4529,22400.0
2010-03-16 12:15:00,26.73,26.74,26.72,26.73,30400.0,18.4529,18.4598,18.446,18.4529,30400.0
2010-03-16 12:20:00,26.73,26.73,26.7,26.71,17400.0,18.4529,18.4529,18.4322,18.4391,17400.0
2010-03-16 12:25:00,26.71,26.73,26.7,26.72,21600.0,18.4391,18.4529,18.4322,18.446,21600.0
2010-03-16 12:30:00,26.72,26.72,26.68,26.68,41200.0,18.446,18.446,18.4184,18.4184,41200.0
2010-03-16 12:35:00,26.68,26.68,26.66,26.67,28800.0,18.4184,18.4184,18.4046,18.4115,28800.0
2010-03-16 12:40:00,26.67,26.67,26.66,26.67,17600.0,18.4115,18.4115,18.4046,18.4115,17600.0
2010-03-16 12:45:00,26.67,26.72,26.67,26.71,25400.0,18.4115,18.446,18.4115,18.4391,25400.0
2010-03-16 12:50:00,26.71,26.73,26.71,26.72,28200.0,18.4391,18.4529,18.4391,18.446,28200.0
2010-03-16 12:55:00,26.71,26.75,26.71,26.75,63600.0,18.4391,18.4667,18.4391,18.4667,63600.0
2010-03-16 13:00:00,26.74,26.77,26.74,26.75,29800.0,18.4598,18.4805,18.4598,18.4667,29800.0
2010-03-16 13:05:00,26.75,26.75,26.73,26.74,36000.0,18.4667,18.4667,18.4529,18.4598,36000.0
2010-03-16 13:10:00,26.74,26.74,26.72,26.73,26000.0,18.4598,18.4598,18.446,18.4529,26000.0
2010-03-16 13:15:00,26.73,26.75,26.73,26.73,35000.0,18.4529,18.4667,18.4529,18.4529,35000.0
2010-03-16 13:20:00,26.73,26.74,26.72,26.72,34800.0,18.4529,18.4598,18.446,18.446,34800.0
2010-03-16 13:25:00,26.72,26.72,26.71,26.72,24600.0,18.446,18.446,18.4391,18.446,24600.0
2010-03-16 13:30:00,26.71,26.72,26.7,26.71,27600.0,18.4391,18.446,18.4322,18.4391,27600.0
2010-03-16 13:35:00,26.71,26.73,26.71,26.72,41800.0,18.4391,18.4529,18.4391,18.446,41800.0
2010-03-16 13:40:00,26.72,26.72,26.71,26.72,28200.0,18.446,18.446,18.4391,18.446,28200.0
2010-03-16 13:45:00,26.72,26.74,26.71,26.73,35400.0,18.446,18.4598,18.4391,18.4529,35400.0
2010-03-16 13:50:00,26.73,26.73,26.7,26.7,31200.0,18.4529,18.4529,18.4322,18.4322,31200.0
2010-03-16 13:55:00,26.7,26.71,26.68,26.7,65600.0,18.4322,18.4391,18.4184,18.4322,65600.0
2010-03-16 14:00:00,26.69,26.69,26.64,26.68,48200.0,18.4253,18.4253,18.3907,18.4184,48200.0
2010-03-16 14:05:00,26.68,26.68,26.66,26.67,35200.0,18.4184,18.4184,18.4046,18.4115,35200.0
2010-03-16 14:10:00,26.67,26.74,26.66,26.74,32400.0,18.4115,18.4598,18.4046,18.4598,32400.0
2010-03-16 14:15:00,26.74,26.77,26.71,26.77,38200.0,18.4598,18.4805,18.4391,18.4805,38200.0
2010-03-16 14:20:00,26.77,26.84,26.76,26.81,81800.0,18.4805,18.5288,18.4736,18.5081,81800.0
2010-03-16 14:25:00,26.81,26.82,26.77,26.78,43400.0,18.5081,18.515,18.4805,18.4874,43400.0
2010-03-16 14:30:00,26.77,26.77,26.73,26.75,48400.0,18.4805,18.4805,18.4529,18.4667,48400.0
2010-03-16 14:35:00,26.74,26.74,26.68,26.72,34600.0,18.4598,18.4598,18.4184,18.446,34600.0
2010-03-16 14:40:00,26.71,26.73,26.68,26.68,51200.0,18.4391,18.4529,18.4184,18.4184,51200.0
2010-03-16 14:45:00,26.67,26.72,26.67,26.71,39800.0,18.4115,18.446,18.4115,18.4391,39800.0
2010-03-16 14:50:00,26.71,26.75,26.7,26.75,40000.0,18.4391,18.4667,18.4322,18.4667,40000.0
2010-03-16 14:55:00,26.75,26.82,26.75,26.81,32800.0,18.4667,18.515,18.4667,18.5081,32800.0
2010-03-16 15:00:00,26.81,26.83,26.78,26.78,45800.0,18.5081,18.5219,18.4874,18.4874,45800.0
2010-03-16 15:05:00,26.78,26.79,26.75,26.76,54200.0,18.4874,18.4943,18.4667,18.4736,54200.0
2010-03-16 15:10:00,26.77,26.81,26.75,26.8,28000.0,18.4805,18.5081,18.4667,18.5012,28000.0
2010-03-16 15:15:00,26.81,26.86,26.78,26.83,54800.0,18.5081,18.5426,18.4874,18.5219,54800.0
2010-03-16 15:20:00,26.83,26.87,26.81,26.86,27200.0,18.5219,18.5495,18.5081,18.5426,27200.0
2010-03-16 15:25:00,26.86,26.88,26.84,26.85,81800.0,18.5426,18.5564,18.5288,18.5357,81800.0
2010-03-16 15:30:00,26.86,26.86,26.82,26.83,94200.0,18.5426,18.5426,18.515,18.5219,94200.0
2010-03-16 15:35:00,26.83,26.83,26.81,26.81,46000.0,18.5219,18.5219,18.5081,18.5081,46000.0
2010-03-16 15:40:00,26.81,26.84,26.79,26.79,82400.0,18.5081,18.5288,18.4943,18.4943,82400.0
2010-03-16 15:45:00,26.8,26.82,26.79,26.81,130200.0,18.5012,18.515,18.4943,18.5081,130200.0
2010-03-16 15:50:00,26.81,26.87,26.81,26.86,169000.0,18.5081,18.5495,18.5081,18.5426,169000.0
2010-03-16 15:55:00,26.86,26.88,26.84,26.86,276600.0,18.5426,18.5564,18.5288,18.5426,276600.0
2010-03-17 09:30:00,27.04,27.08,26.93,27.04,113000.0,18.6669,18.6945,18.5909,18.6669,113000.0
2010-03-17 09:35:00,27.04,27.14,27.03,27.12,100000.0,18.6669,18.7359,18.66,18.7221,100000.0
2010-03-17 09:40:00,27.13,27.18,27.11,27.15,63000.0,18.729,18.7635,18.7152,18.7428,63000.0
2010-03-17 09:45:00,27.14,27.17,27.13,27.17,69600.0,18.7359,18.7566,18.729,18.7566,69600.0
2010-03-17 09:50:00,27.16,27.2,27.15,27.18,74400.0,18.7497,18.7773,18.7428,18.7635,74400.0
2010-03-17 09:55:00,27.19,27.26,27.18,27.25,79000.0,18.7704,18.8188,18.7635,18.8119,79000.0
2010-03-17 10:00:00,27.25,27.29,27.25,27.25,67600.0,18.8119,18.8395,18.8119,18.8119,67600.0
2010-03-17 10:05:00,27.25,27.29,27.24,27.29,84800.0,18.8119,18.8395,18.805,18.8395,84800.0
2010-03-17 10:10:00,27.29,27.3,27.27,27.28,38400.0,18.8395,18.8464,18.8257,18.8326,38400.0
2010-03-17 10:15:00,27.28,27.32,27.25,27.25,61600.0,18.8326,18.8602,18.8119,18.8119,61600.0
2010-03-17 10:20:00,27.25,27.29,27.2,27.21,35400.0,18.8119,18.8395,18.7773,18.7842,35400.0
2010-03-17 10:25:00,27.2,27.21,27.16,27.16,36400.0,18.7773,18.7842,18.7497,18.7497,36400.0
2010-03-17 10:30:00,27.15,27.18,27.15,27.18,50800.0,18.7428,18.7635,18.7428,18.7635,50800.0
2010-03-17 10:35:00,27.19,27.19,27.17,27.18,26800.0,18.7704,18.7704,18.7566,18.7635,26800.0
2010-03-17 10:40:00,27.18,27.23,27.17,27.22,32000.0,18.7635,18.7981,18.7566,18.7911,32000.0
2010-03-17 10:45:00,27.22,27.23,27.18,27.21,32200.0,18.7911,18.7981,18.7635,18.7842,32200.0
2010-03-17 10:50:00,27.21,27.23,27.2,27.22,30400.0,18.7842,18.7981,18.7773,18.7911,30400.0
2010-03-17 10:55:00,27.23,27.25,27.22,27.24,29800.0,18.7981,18.8119,18.7911,18.805,29800.0
2010-03-17 11:00:00,27.24,27.25,27.23,27.24,51600.0,18.805,18.8119,18.7981,18.805,51600.0
2010-03-17 11:05:00,27.24,27.25,27.21,27.22,40000.0,18.805,18.8119,18.7842,18.7911,40000.0
2010-03-17 11:10:00,27.22,27.23,27.21,27.22,38800.0,18.7911,18.7981,18.7842,18.7911,38800.0
2010-03-17 11:15:00,27.22,27.26,27.21,27.26,17400.0,18.7911,18.8188,18.7842,18.8188,17400.0
2010-03-17 11:20:00,27.25,27.29,27.24,27.29,109400.0,18.8119,18.8395,18.805,18.8395,109400.0
2010-03-17 11:25:00,27.28,27.29,27.26,27.28,52000.0,18.8326,18.8395,18.8188,18.8326,52000.0
2010-03-17 11:30:00,27.29,27.32,27.28,27.32,33600.0,18.8395,18.8602,18.8326,18.8602,33600.0
2010-03-17 11:35:00,27.32,27.34,27.31,27.33,30600.0,18.8602,18.874,18.8533,18.8671,30600.0
2010-03-17 11:40:00,27.33,27.36,27.33,27.36,28000.0,18.8671,18.8878,18.8671,18.8878,28000.0
2010-03-17 11:45:00,27.36,27.39,27.36,27.38,79000.0,18.8878,18.9085,18.8878,18.9016,79000.0
2010-03-17 11:50:00,27.38,27.39,27.36,27.38,35400.0,18.9016,18.9085,18.8878,18.9016,35400.0
2010-03-17 11:55:00,27.38,27.41,27.38,27.4,136600.0,18.9016,18.9223,18.9016,18.9154,136600.0
2010-03-17 12:00:00,27.41,27.42,27.4,27.41,50200.0,18.9223,18.9292,18.9154,18.9223,50200.0
2010-03-17 12:05:00,27.41,27.47,27.41,27.47,55800.0,18.9223,18.9637,18.9223,18.9637,55800.0
2010-03-17 12:10:00,27.47,27.49,27.45,27.46,148000.0,18.9637,18.9775,18.9499,18.9568,148000.0
2010-03-17 12:15:00,27.47,27.49,27.47,27.47,36200.0,18.9637,18.9775,18.9637,18.9637,36200.0
2010-03-17 12:20:00,27.48,27.49,27.47,27.48,38200.0,18.9706,18.9775,18.9637,18.9706,38200.0
2010-03-17 12:25:00,27.48,27.48,27.41,27.42,111800.0,18.9706,18.9706,18.9223,18.9292,111800.0
2010-03-17 12:30:00,27.42,27.43,27.41,27.43,39800.0,18.9292,18.9361,18.9223,18.9361,39800.0
2010-03-17 12:35:00,27.43,27.45,27.42,27.45,37200.0,18.9361,18.9499,18.9292,18.9499,37200.0
2010-03-17 12:40:00,27.45,27.46,27.42,27.42,26400.0,18.9499,18.9568,18.9292,18.9292,26400.0
2010-03-17 12:45:00,27.43,27.46,27.42,27.46,16200.0,18.9361,18.9568,18.9292,18.9568,16200.0
2010-03-17 12:50:00,27.46,27.47,27.43,27.43,20200.0,18.9568,18.9637,18.9361,18.9361,20200.0
2010-03-17 12:55:00,27.43,27.44,27.4,27.41,45200.0,18.9361,18.943,18.9154,18.9223,45200.0
2010-03-17 13:00:00,27.41,27.42,27.39,27.4,35000.0,18.9223,18.9292,18.9085,18.9154,35000.0
2010-03-17 13:05:00,27.4,27.42,27.4,27.4,22600.0,18.9154,18.9292,18.9154,18.9154,22600.0
2010-03-17 13:10:00,27.4,27.43,27.39,27.43,31800.0,18.9154,18.9361,18.9085,18.9361,31800.0
2010-03-17 13:15:00,27.43,27.44,27.42,27.44,13000.0,18.9361,18.943,18.9292,18.943,13000.0
2010-03-17 13:20:00,27.44,27.45,27.43,27.45,22400.0,18.943,18.9499,18.9361,18.9499,22400.0
2010-03-17 13:25:00,27.44,27.46,27.43,27.45,40400.0,18.943,18.9568,18.9361,18.9499,40400.0
2010-03-17 13:30:00,27.45,27.5,27.45,27.47,107600.0,18.9499,18.9844,18.9499,18.9637,107600.0
2010-03-17 13:35:00,27.47,27.5,27.47,27.49,48000.0,18.9637,18.9844,18.9637,18.9775,48000.0
2010-03-17 13:40:00,27.49,27.5,27.47,27.5,58600.0,18.9775,18.9844,18.9637,18.9844,58600.0
2010-03-17 13:45:00,27.5,27.5,27.48,27.49,37000.0,18.9844,18.9844,18.9706,18.9775,37000.0
2010-03-17 13:50:00,27.49,27.49,27.43,27.46,37800.0,18.9775,18.9775,18.9361,18.9568,37800.0
2010-03-17 13:55:00,27.47,27.47,27.43,27.47,46200.0,18.9637,18.9637,18.9361,18.9637,46200.0
2010-03-17 14:00:00,27.47,27.47,27.43,27.43,28400.0,18.9637,18.9637,18.9361,18.9361,28400.0
2010-03-17 14:05:00,27.43,27.46,27.43,27.46,35000.0,18.9361,18.9568,18.9361,18.9568,35000.0
2010-03-17 14:10:00,27.47,27.49,27.44,27.44,85800.0,18.9637,18.9775,18.943,18.943,85800.0
2010-03-17 14:15:00,27.45,27.46,27.43,27.46,36400.0,18.9499,18.9568,18.9361,18.9568,36400.0
2010-03-17 14:20:00,27.46,27.46,27.42,27.45,44600.0,18.9568,18.9568,18.9292,18.9499,44600.0
2010-03-17 14:25:00,27.45,27.46,27.43,27.45,26000.0,18.9499,18.9568,18.9361,18.9499,26000.0
2010-03-17 14:30:00,27.44,27.45,27.4,27.41,54600.0,18.943,18.9499,18.9154,18.9223,54600.0
2010-03-17 14:35:00,27.4,27.4,27.35,27.38,46600.0,18.9154,18.9154,18.8809,18.9016,46600.0
2010-03-17 14:40:00,27.38,27.4,27.36,27.4,32600.0,18.9016,18.9154,18.8878,18.9154,32600.0
2010-03-17 14:45:00,27.4,27.42,27.4,27.42,54000.0,18.9154,18.9292,18.9154,18.9292,54000.0
2010-03-17 14:50:00,27.42,27.42,27.36,27.36,64000.0,18.9292,18.9292,18.8878,18.8878,64000.0
2010-03-17 14:55:00,27.36,27.36,27.25,27.25,127400.0,18.8878,18.8878,18.8119,18.8119,127400.0
2010-03-17 15:00:00,27.25,27.31,27.25,27.3,50200.0,18.8119,18.8533,18.8119,18.8464,50200.0
2010-03-17 15:05:00,27.31,27.36,27.31,27.35,45400.0,18.8533,18.8878,18.8533,18.8809,45400.0
2010-03-17 15:10:00,27.35,27.35,27.32,27.35,70200.0,18.8809,18.8809,18.8602,18.8809,70200.0
2010-03-17 15:15:00,27.35,27.35,27.23,27.23,77400.0,18.8809,18.8809,18.7981,18.7981,77400.0
2010-03-17 15:20:00,27.23,27.24,27.17,27.21,78200.0,18.7981,18.805,18.7566,18.7842,78200.0
2010-03-17 15:25:00,27.21,27.22,27.19,27.21,75000.0,18.7842,18.7911,18.7704,18.7842,75000.0
2010-03-17 15:30:00,27.21,27.24,27.18,27.2,108000.0,18.7842,18.805,18.7635,18.7773,108000.0
2010-03-17 15:35:00,27.2,27.25,27.19,27.23,95400.0,18.7773,18.8119,18.7704,18.7981,95400.0
2010-03-17 15:40:00,27.24,27.26,27.23,27.24,157800.0,18.805,18.8188,18.7981,18.805,157800.0
2010-03-17 15:45:00,27.24,27.26,27.21,27.25,151400.0,18.805,18.8188,18.7842,18.8119,151400.0
2010-03-17 15:50:00,27.25,27.28,27.23,27.28,135600.0,18.8119,18.8326,18.7981,18.8326,135600.0
2010-03-17 15:55:00,27.28,27.32,27.27,27.32,377800.0,18.8326,18.8602,18.8257,18.8602,377800.0
2010-03-18 09:30:00,27.36,27.39,27.25,27.26,98800.0,18.8878,18.9085,18.8119,18.8188,98800.0
2010-03-18 09:35:00,27.28,27.3,27.2,27.24,78600.0,18.8326,18.8464,18.7773,18.805,78600.0
2010-03-18 09:40:00,27.25,27.26,27.2,27.24,98400.0,18.8119,18.8188,18.7773,18.805,98400.0
2010-03-18 09:45:00,27.23,27.25,27.22,27.25,63600.0,18.7981,18.8119,18.7911,18.8119,63600.0
2010-03-18 09:50:00,27.24,27.28,27.24,27.28,115600.0,18.805,18.8326,18.805,18.8326,115600.0
2010-03-18 09:55:00,27.28,27.31,27.27,27.3,73600.0,18.8326,18.8533,18.8257,18.8464,73600.0
2010-03-18 10:00:00,27.3,27.38,27.29,27.35,129800.0,18.8464,18.9016,18.8395,18.8809,129800.0
2010-03-18 10:05:00,27.35,27.35,27.29,27.3,76600.0,18.8809,18.8809,18.8395,18.8464,76600.0
2010-03-18 10:10:00,27.3,27.33,27.29,27.31,70400.0,18.8464,18.8671,18.8395,18.8533,70400.0
2010-03-18 10:15:00,27.31,27.33,27.29,27.29,78000.0,18.8533,18.8671,18.8395,18.8395,78000.0
2010-03-18 10:20:00,27.28,27.29,27.28,27.29,66600.0,18.8326,18.8395,18.8326,18.8395,66600.0
2010-03-18 10:25:00,27.28,27.31,27.25,27.26,54000.0,18.8326,18.8533,18.8119,18.8188,54000.0
2010-03-18 10:30:00,27.25,27.31,27.25,27.29,43400.0,18.8119,18.8533,18.8119,18.8395,43400.0
2010-03-18 10:35:00,27.29,27.29,27.2,27.25,45200.0,18.8395,18.8395,18.7773,18.8119,45200.0
2010-03-18 10:40:00,27.25,27.29,27.25,27.27,56200.0,18.8119,18.8395,18.8119,18.8257,56200.0
2010-03-18 10:45:00,27.27,27.27,27.24,27.25,37800.0,18.8257,18.8257,18.805,18.8119,37800.0
2010-03-18 10:50:00,27.25,27.28,27.25,27.26,28800.0,18.8119,18.8326,18.8119,18.8188,28800.0
2010-03-18 10:55:00,27.27,27.33,27.27,27.33,53600.0,18.8257,18.8671,18.8257,18.8671,53600.0
2010-03-18 11:00:00,27.33,27.34,27.32,27.32,26200.0,18.8671,18.874,18.8602,18.8602,26200.0
2010-03-18 11:05:00,27.32,27.34,27.31,27.33,43600.0,18.8602,18.874,18.8533,18.8671,43600.0
2010-03-18 11:10:00,27.33,27.34,27.32,27.32,40200.0,18.8671,18.874,18.8602,18.8602,40200.0
2010-03-18 11:15:00,27.32,27.38,27.32,27.35,100800.0,18.8602,18.9016,18.8602,18.8809,100800.0
2010-03-18 11:20:00,27.34,27.36,27.34,27.36,38800.0,18.874,18.8878,18.874,18.8878,38800.0
2010-03-18 11:25:00,27.36,27.38,27.35,27.37,79000.0,18.8878,18.9016,18.8809,18.8947,79000.0
2010-03-18 11:30:00,27.36,27.39,27.36,27.36,61400.0,18.8878,18.9085,18.8878,18.8878,61400.0
2010-03-18 11:35:00,27.36,27.38,27.36,27.36,67000.0,18.8878,18.9016,18.8878,18.8878,67000.0
2010-03-18 11:40:00,27.36,27.36,27.29,27.31,91400.0,18.8878,18.8878,18.8395,18.8533,91400.0
2010-03-18 11:45:00,27.3,27.36,27.29,27.36,40400.0,18.8464,18.8878,18.8395,18.8878,40400.0
2010-03-18 11:50:00,27.36,27.38,27.35,27.37,142000.0,18.8878,18.9016,18.8809,18.8947,142000.0
2010-03-18 11:55:00,27.36,27.37,27.33,27.36,43200.0,18.8878,18.8947,18.8671,18.8878,43200.0
2010-03-18 12:00:00,27.36,27.36,27.25,27.28,87800.0,18.8878,18.8878,18.8119,18.8326,87800.0
2010-03-18 12:05:00,27.29,27.36,27.28,27.36,60200.0,18.8395,18.8878,18.8326,18.8878,60200.0
2010-03-18 12:10:00,27.36,27.36,27.33,27.34,35600.0,18.8878,18.8878,18.8671,18.874,35600.0
2010-03-18 12:15:00,27.34,27.36,27.32,27.36,21200.0,18.874,18.8878,18.8602,18.8878,21200.0
2010-03-18 12:20:00,27.36,27.37,27.35,27.36,15600.0,18.8878,18.8947,18.8809,18.8878,15600.0
2010-03-18 12:25:00,27.36,27.39,27.35,27.39,26400.0,18.8878,18.9085,18.8809,18.9085,26400.0
2010-03-18 12:30:00,27.38,27.39,27.33,27.35,31000.0,18.9016,18.9085,18.8671,18.8809,31000.0
2010-03-18 12:35:00,27.36,27.36,27.33,27.33,13200.0,18.8878,18.8878,18.8671,18.8671,13200.0
2010-03-18 12:40:00,27.34,27.34,27.32,27.32,19400.0,18.874,18.874,18.8602,18.8602,19400.0
2010-03-18 12:45:00,27.32,27.35,27.31,27.34,21200.0,18.8602,18.8809,18.8533,18.874,21200.0
2010-03-18 12:50:00,27.33,27.34,27.32,27.33,9400.0,18.8671,18.874,18.8602,18.8671,9400.0
2010-03-18 12:55:00,27.32,27.34,27.32,27.34,31400.0,18.8602,18.874,18.8602,18.874,31400.0
2010-03-18 13:00:00,27.34,27.36,27.34,27.36,15800.0,18.874,18.8878,18.874,18.8878,15800.0
2010-03-18 13:05:00,27.35,27.39,27.35,27.37,18200.0,18.8809,18.9085,18.8809,18.8947,18200.0
2010-03-18 13:10:00,27.37,27.39,27.36,27.36,23200.0,18.8947,18.9085,18.8878,18.8878,23200.0
2010-03-18 13:15:00,27.37,27.38,27.36,27.36,19800.0,18.8947,18.9016,18.8878,18.8878,19800.0
2010-03-18 13:20:00,27.36,27.37,27.35,27.37,14800.0,18.8878,18.8947,18.8809,18.8947,14800.0
2010-03-18 13:25:00,27.37,27.37,27.36,27.37,7400.0,18.8947,18.8947,18.8878,18.8947,7400.0
2010-03-18 13:30:00,27.36,27.38,27.36,27.36,36800.0,18.8878,18.9016,18.8878,18.8878,36800.0
2010-03-18 13:35:00,27.36,27.39,27.36,27.38,16800.0,18.8878,18.9085,18.8878,18.9016,16800.0
2010-03-18 13:40:00,27.38,27.38,27.36,27.36,13200.0,18.9016,18.9016,18.8878,18.8878,13200.0
2010-03-18 13:45:00,27.36,27.36,27.33,27.33,12600.0,18.8878,18.8878,18.8671,18.8671,12600.0
2010-03-18 13:50:00,27.33,27.34,27.29,27.29,29800.0,18.8671,18.874,18.8395,18.8395,29800.0
2010-03-18 13:55:00,27.29,27.31,27.26,27.3,25000.0,18.8395,18.8533,18.8188,18.8464,25000.0
2010-03-18 14:00:00,27.3,27.33,27.29,27.3,40400.0,18.8464,18.8671,18.8395,18.8464,40400.0
2010-03-18 14:05:00,27.3,27.34,27.3,27.32,64800.0,18.8464,18.874,18.8464,18.8602,64800.0
2010-03-18 14:10:00,27.32,27.33,27.31,27.31,23400.0,18.8602,18.8671,18.8533,18.8533,23400.0
2010-03-18 14:15:00,27.31,27.32,27.31,27.31,21200.0,18.8533,18.8602,18.8533,18.8533,21200.0
2010-03-18 14:20:00,27.32,27.32,27.31,27.31,27400.0,18.8602,18.8602,18.8533,18.8533,27400.0
2010-03-18 14:25:00,27.31,27.33,27.3,27.33,31600.0,18.8533,18.8671,18.8464,18.8671,31600.0
2010-03-18 14:30:00,27.33,27.37,27.33,27.36,43400.0,18.8671,18.8947,18.8671,18.8878,43400.0
2010-03-18 14:35:00,27.35,27.36,27.35,27.36,29200.0,18.8809,18.8878,18.8809,18.8878,29200.0
2010-03-18 14:40:00,27.36,27.37,27.36,27.36,31600.0,18.8878,18.8947,18.8878,18.8878,31600.0
2010-03-18 14:45:00,27.36,27.36,27.28,27.3,57800.0,18.8878,18.8878,18.8326,18.8464,57800.0
2010-03-18 14:50:00,27.3,27.32,27.3,27.3,29000.0,18.8464,18.8602,18.8464,18.8464,29000.0
2010-03-18 14:55:00,27.3,27.34,27.3,27.33,78600.0,18.8464,18.874,18.8464,18.8671,78600.0
2010-03-18 15:00:00,27.33,27.33,27.31,27.33,40800.0,18.8671,18.8671,18.8533,18.8671,40800.0
2010-03-18 15:05:00,27.33,27.35,27.33,27.33,39000.0,18.8671,18.8809,18.8671,18.8671,39000.0
2010-03-18 15:10:00,27.33,27.34,27.32,27.33,62400.0,18.8671,18.874,18.8602,18.8671,62400.0
2010-03-18 15:15:00,27.33,27.36,27.33,27.35,52200.0,18.8671,18.8878,18.8671,18.8809,52200.0
2010-03-18 15:20:00,27.35,27.37,27.33,27.34,79400.0,18.8809,18.8947,18.8671,18.874,79400.0
2010-03-18 15:25:00,27.34,27.39,27.34,27.36,59400.0,18.874,18.9085,18.874,18.8878,59400.0
2010-03-18 15:30:00,27.36,27.39,27.35,27.37,102400.0,18.8878,18.9085,18.8809,18.8947,102400.0
2010-03-18 15:35:00,27.38,27.39,27.36,27.36,56800.0,18.9016,18.9085,18.8878,18.8878,56800.0
2010-03-18 15:40:00,27.36,27.36,27.34,27.35,71600.0,18.8878,18.8878,18.874,18.8809,71600.0
2010-03-18 15:45:00,27.35,27.41,27.35,27.41,142800.0,18.8809,18.9223,18.8809,18.9223,142800.0
2010-03-18 15:50:00,27.41,27.41,27.38,27.4,138600.0,18.9223,18.9223,18.9016,18.9154,138600.0
2010-03-18 15:55:00,27.4,27.42,27.38,27.38,340000.0,18.9154,18.9292,18.9016,18.9016,340000.0
2010-03-19 09:30:00,27.55,27.6,27.49,27.58,1488200.0,19.019,19.0535,18.9775,19.0397,1488200.0
2010-03-19 09:35:00,27.6,27.6,27.45,27.5,90600.0,19.0535,19.0535,18.9499,18.9844,90600.0
2010-03-19 09:40:00,27.49,27.54,27.49,27.52,91200.0,18.9775,19.0121,18.9775,18.9983,91200.0
2010-03-19 09:45:00,27.52,27.58,27.49,27.55,118600.0,18.9983,19.0397,18.9775,19.019,118600.0
2010-03-19 09:50:00,27.55,27.57,27.49,27.5,114800.0,19.019,19.0328,18.9775,18.9844,114800.0
2010-03-19 09:55:00,27.49,27.5,27.46,27.46,52400.0,18.9775,18.9844,18.9568,18.9568,52400.0
2010-03-19 10:00:00,27.46,27.52,27.46,27.48,190000.0,18.9568,18.9983,18.9568,18.9706,190000.0
2010-03-19 10:05:00,27.48,27.5,27.47,27.49,102800.0,18.9706,18.9844,18.9637,18.9775,102800.0
2010-03-19 10:10:00,27.5,27.5,27.42,27.42,55000.0,18.9844,18.9844,18.9292,18.9292,55000.0
2010-03-19 10:15:00,27.42,27.46,27.41,27.43,95200.0,18.9292,18.9568,18.9223,18.9361,95200.0
2010-03-19 10:20:00,27.43,27.43,27.36,27.37,65000.0,18.9361,18.9361,18.8878,18.8947,65000.0
2010-03-19 10:25:00,27.36,27.42,27.35,27.38,55200.0,18.8878,18.9292,18.8809,18.9016,55200.0
2010-03-19 10:30:00,27.38,27.43,27.36,27.42,66600.0,18.9016,18.9361,18.8878,18.9292,66600.0
2010-03-19 10:35:00,27.42,27.43,27.37,27.42,53000.0,18.9292,18.9361,18.8947,18.9292,53000.0
2010-03-19 10:40:00,27.41,27.41,27.35,27.36,52400.0,18.9223,18.9223,18.8809,18.8878,52400.0
2010-03-19 10:45:00,27.36,27.39,27.36,27.38,47800.0,18.8878,18.9085,18.8878,18.9016,47800.0
2010-03-19 10:50:00,27.38,27.38,27.32,27.35,43400.0,18.9016,18.9016,18.8602,18.8809,43400.0
2010-03-19 10:55:00,27.35,27.36,27.34,27.36,61800.0,18.8809,18.8878,18.874,18.8878,61800.0
2010-03-19 11:00:00,27.36,27.38,27.35,27.36,48200.0,18.8878,18.9016,18.8809,18.8878,48200.0
2010-03-19 11:05:00,27.35,27.36,27.31,27.34,75800.0,18.8809,18.8878,18.8533,18.874,75800.0
2010-03-19 11:10:00,27.35,27.35,27.3,27.34,77800.0,18.8809,18.8809,18.8464,18.874,77800.0
2010-03-19 11:15:00,27.33,27.34,27.25,27.29,69000.0,18.8671,18.874,18.8119,18.8395,69000.0
2010-03-19 11:20:00,27.29,27.34,27.29,27.32,82200.0,18.8395,18.874,18.8395,18.8602,82200.0
2010-03-19 11:25:00,27.33,27.33,27.26,27.28,67400.0,18.8671,18.8671,18.8188,18.8326,67400.0
2010-03-19 11:30:00,27.28,27.28,27.25,27.27,81800.0,18.8326,18.8326,18.8119,18.8257,81800.0
2010-03-19 11:35:00,27.26,27.27,27.25,27.27,24600.0,18.8188,18.8257,18.8119,18.8257,24600.0
2010-03-19 11:40:00,27.27,27.29,27.25,27.25,28800.0,18.8257,18.8395,18.8119,18.8119,28800.0
2010-03-19 11:45:00,27.25,27.3,27.25,27.3,45600.0,18.8119,18.8464,18.8119,18.8464,45600.0
2010-03-19 11:50:00,27.3,27.32,27.28,27.29,32200.0,18.8464,18.8602,18.8326,18.8395,32200.0
2010-03-19 11:55:00,27.3,27.3,27.28,27.29,21800.0,18.8464,18.8464,18.8326,18.8395,21800.0
2010-03-19 12:00:00,27.29,27.3,27.25,27.29,41600.0,18.8395,18.8464,18.8119,18.8395,41600.0
2010-03-19 12:05:00,27.29,27.33,27.29,27.31,40200.0,18.8395,18.8671,18.8395,18.8533,40200.0
2010-03-19 12:10:00,27.31,27.32,27.28,27.28,21400.0,18.8533,18.8602,18.8326,18.8326,21400.0
2010-03-19 12:15:00,27.28,27.28,27.22,27.22,28800.0,18.8326,18.8326,18.7911,18.7911,28800.0
2010-03-19 12:20:00,27.21,27.22,27.18,27.19,28800.0,18.7842,18.7911,18.7635,18.7704,28800.0
2010-03-19 12:25:00,27.18,27.25,27.18,27.2,57000.0,18.7635,18.8119,18.7635,18.7773,57000.0
2010-03-19 12:30:00,27.2,27.23,27.17,27.22,54200.0,18.7773,18.7981,18.7566,18.7911,54200.0
2010-03-19 12:35:00,27.23,27.23,27.21,27.22,21000.0,18.7981,18.7981,18.7842,18.7911,21000.0
2010-03-19 12:40:00,27.22,27.24,27.2,27.24,28600.0,18.7911,18.805,18.7773,18.805,28600.0
2010-03-19 12:45:00,27.23,27.23,27.16,27.18,47800.0,18.7981,18.7981,18.7497,18.7635,47800.0
2010-03-19 12:50:00,27.18,27.2,27.16,27.17,28600.0,18.7635,18.7773,18.7497,18.7566,28600.0
2010-03-19 12:55:00,27.16,27.19,27.16,27.18,21600.0,18.7497,18.7704,18.7497,18.7635,21600.0
2010-03-19 13:00:00,27.19,27.24,27.18,27.23,44200.0,18.7704,18.805,18.7635,18.7981,44200.0
2010-03-19 13:05:00,27.23,27.24,27.2,27.21,24000.0,18.7981,18.805,18.7773,18.7842,24000.0
2010-03-19 13:10:00,27.22,27.23,27.18,27.2,18800.0,18.7911,18.7981,18.7635,18.7773,18800.0
2010-03-19 13:15:00,27.2,27.21,27.18,27.21,32200.0,18.7773,18.7842,18.7635,18.7842,32200.0
2010-03-19 13:20:00,27.21,27.21,27.17,27.18,40400.0,18.7842,18.7842,18.7566,18.7635,40400.0
2010-03-19 13:25:00,27.18,27.22,27.18,27.22,12000.0,18.7635,18.7911,18.7635,18.7911,12000.0
2010-03-19 13:30:00,27.22,27.22,27.19,27.2,28200.0,18.7911,18.7911,18.7704,18.7773,28200.0
2010-03-19 13:35:00,27.2,27.2,27.15,27.16,19800.0,18.7773,18.7773,18.7428,18.7497,19800.0
2010-03-19 13:40:00,27.16,27.17,27.14,27.16,32600.0,18.7497,18.7566,18.7359,18.7497,32600.0
2010-03-19 13:45:00,27.16,27.2,27.15,27.19,40600.0,18.7497,18.7773,18.7428,18.7704,40600.0
2010-03-19 13:50:00,27.19,27.22,27.17,27.21,45800.0,18.7704,18.7911,18.7566,18.7842,45800.0
2010-03-19 13:55:00,27.21,27.21,27.18,27.21,79200.0,18.7842,18.7842,18.7635,18.7842,79200.0
2010-03-19 14:00:00,27.21,27.22,27.18,27.21,17600.0,18.7842,18.7911,18.7635,18.7842,17600.0
2010-03-19 14:05:00,27.22,27.25,27.21,27.21,16800.0,18.7911,18.8119,18.7842,18.7842,16800.0
2010-03-19 14:10:00,27.22,27.22,27.21,27.22,15600.0,18.7911,18.7911,18.7842,18.7911,15600.0
2010-03-19 14:15:00,27.21,27.21,27.17,27.18,31000.0,18.7842,18.7842,18.7566,18.7635,31000.0
2010-03-19 14:20:00,27.18,27.25,27.18,27.24,50800.0,18.7635,18.8119,18.7635,18.805,50800.0
2010-03-19 14:25:00,27.24,27.25,27.23,27.25,17000.0,18.805,18.8119,18.7981,18.8119,17000.0
2010-03-19 14:30:00,27.25,27.25,27.22,27.22,19400.0,18.8119,18.8119,18.7911,18.7911,19400.0
2010-03-19 14:35:00,27.23,27.23,27.18,27.21,17000.0,18.7981,18.7981,18.7635,18.7842,17000.0
2010-03-19 14:40:00,27.21,27.21,27.17,27.17,47800.0,18.7842,18.7842,18.7566,18.7566,47800.0
2010-03-19 14:45:00,27.17,27.21,27.17,27.21,22800.0,18.7566,18.7842,18.7566,18.7842,22800.0
2010-03-19 14:50:00,27.21,27.21,27.15,27.18,28400.0,18.7842,18.7842,18.7428,18.7635,28400.0
2010-03-19 14:55:00,27.18,27.18,27.16,27.17,20200.0,18.7635,18.7635,18.7497,18.7566,20200.0
2010-03-19 15:00:00,27.17,27.18,27.15,27.18,31200.0,18.7566,18.7635,18.7428,18.7635,31200.0
2010-03-19 15:05:00,27.18,27.2,27.18,27.2,34600.0,18.7635,18.7773,18.7635,18.7773,34600.0
2010-03-19 15:10:00,27.2,27.22,27.18,27.19,55800.0,18.7773,18.7911,18.7635,18.7704,55800.0
2010-03-19 15:15:00,27.18,27.23,27.18,27.22,26800.0,18.7635,18.7981,18.7635,18.7911,26800.0
2010-03-19 15:20:00,27.23,27.23,27.2,27.21,39600.0,18.7981,18.7981,18.7773,18.7842,39600.0
2010-03-19 15:25:00,27.2,27.22,27.18,27.18,49200.0,18.7773,18.7911,18.7635,18.7635,49200.0
2010-03-19 15:30:00,27.18,27.19,27.09,27.1,202400.0,18.7635,18.7704,18.7014,18.7083,202400.0
2010-03-19 15:35:00,27.1,27.14,27.08,27.11,113600.0,18.7083,18.7359,18.6945,18.7152,113600.0
2010-03-19 15:40:00,27.11,27.14,27.08,27.11,158600.0,18.7152,18.7359,18.6945,18.7152,158600.0
2010-03-19 15:45:00,27.1,27.12,27.07,27.11,240200.0,18.7083,18.7221,18.6876,18.7152,240200.0
2010-03-19 15:50:00,27.11,27.11,27.08,27.09,207200.0,18.7152,18.7152,18.6945,18.7014,207200.0
2010-03-19 15:55:00,27.09,27.1,27.03,27.06,476800.0,18.7014,18.7083,18.66,18.6807,476800.0
2010-03-22 09:30:00,26.75,26.78,26.62,26.62,182600.0,18.4667,18.4874,18.3769,18.3769,182600.0
2010-03-22 09:35:00,26.62,26.63,26.53,26.57,113400.0,18.3769,18.3838,18.3148,18.3424,113400.0
2010-03-22 09:40:00,26.57,26.66,26.54,26.61,69000.0,18.3424,18.4046,18.3217,18.37,69000.0
2010-03-22 09:45:00,26.61,26.7,26.61,26.61,73800.0,18.37,18.4322,18.37,18.37,73800.0
2010-03-22 09:50:00,26.61,26.68,26.61,26.67,51200.0,18.37,18.4184,18.37,18.4115,51200.0
2010-03-22 09:55:00,26.67,26.71,26.63,26.66,82400.0,18.4115,18.4391,18.3838,18.4046,82400.0
2010-03-22 10:00:00,26.66,26.72,26.64,26.72,48200.0,18.4046,18.446,18.3907,18.446,48200.0
2010-03-22 10:05:00,26.72,26.75,26.68,26.75,70000.0,18.446,18.4667,18.4184,18.4667,70000.0
2010-03-22 10:10:00,26.77,26.78,26.71,26.73,43600.0,18.4805,18.4874,18.4391,18.4529,43600.0
2010-03-22 10:15:00,26.73,26.74,26.68,26.7,55600.0,18.4529,18.4598,18.4184,18.4322,55600.0
2010-03-22 10:20:00,26.7,26.8,26.7,26.74,67600.0,18.4322,18.5012,18.4322,18.4598,67600.0
2010-03-22 10:25:00,26.74,26.85,26.74,26.81,88400.0,18.4598,18.5357,18.4598,18.5081,88400.0
2010-03-22 10:30:00,26.82,26.87,26.81,26.84,55000.0,18.515,18.5495,18.5081,18.5288,55000.0
2010-03-22 10:35:00,26.84,26.85,26.8,26.81,49800.0,18.5288,18.5357,18.5012,18.5081,49800.0
2010-03-22 10:40:00,26.81,26.83,26.79,26.8,59200.0,18.5081,18.5219,18.4943,18.5012,59200.0
2010-03-22 10:45:00,26.8,26.82,26.78,26.78,55000.0,18.5012,18.515,18.4874,18.4874,55000.0
2010-03-22 10:50:00,26.78,26.82,26.78,26.78,61000.0,18.4874,18.515,18.4874,18.4874,61000.0
2010-03-22 10:55:00,26.79,26.79,26.75,26.79,45400.0,18.4943,18.4943,18.4667,18.4943,45400.0
2010-03-22 11:00:00,26.78,26.79,26.75,26.75,42800.0,18.4874,18.4943,18.4667,18.4667,42800.0
2010-03-22 11:05:00,26.76,26.77,26.73,26.74,57000.0,18.4736,18.4805,18.4529,18.4598,57000.0
2010-03-22 11:10:00,26.73,26.73,26.66,26.68,72800.0,18.4529,18.4529,18.4046,18.4184,72800.0
2010-03-22 11:15:00,26.67,26.7,26.67,26.69,37000.0,18.4115,18.4322,18.4115,18.4253,37000.0
2010-03-22 11:20:00,26.69,26.74,26.68,26.7,27800.0,18.4253,18.4598,18.4184,18.4322,27800.0
2010-03-22 11:25:00,26.7,26.73,26.7,26.7,19200.0,18.4322,18.4529,18.4322,18.4322,19200.0
2010-03-22 11:30:00,26.71,26.71,26.63,26.64,48600.0,18.4391,18.4391,18.3838,18.3907,48600.0
2010-03-22 11:35:00,26.63,26.67,26.63,26.65,34200.0,18.3838,18.4115,18.3838,18.3977,34200.0
2010-03-22 11:40:00,26.65,26.66,26.63,26.63,18600.0,18.3977,18.4046,18.3838,18.3838,18600.0
2010-03-22 11:45:00,26.63,26.67,26.63,26.67,46200.0,18.3838,18.4115,18.3838,18.4115,46200.0
2010-03-22 11:50:00,26.66,26.68,26.65,26.66,27600.0,18.4046,18.4184,18.3977,18.4046,27600.0
2010-03-22 11:55:00,26.66,26.68,26.64,26.68,23600.0,18.4046,18.4184,18.3907,18.4184,23600.0
2010-03-22 12:00:00,26.68,26.68,26.64,26.65,37400.0,18.4184,18.4184,18.3907,18.3977,37400.0
2010-03-22 12:05:00,26.64,26.7,26.64,26.68,43800.0,18.3907,18.4322,18.3907,18.4184,43800.0
2010-03-22 12:10:00,26.68,26.73,26.67,26.71,31000.0,18.4184,18.4529,18.4115,18.4391,31000.0
2010-03-22 12:15:00,26.71,26.71,26.68,26.68,18600.0,18.4391,18.4391,18.4184,18.4184,18600.0
2010-03-22 12:20:00,26.69,26.72,26.69,26.71,25600.0,18.4253,18.446,18.4253,18.4391,25600.0
2010-03-22 12:25:00,26.71,26.73,26.7,26.73,24600.0,18.4391,18.4529,18.4322,18.4529,24600.0
2010-03-22 12:30:00,26.73,26.79,26.72,26.78,34200.0,18.4529,18.4943,18.446,18.4874,34200.0
2010-03-22 12:35:00,26.78,26.79,26.75,26.77,18200.0,18.4874,18.4943,18.4667,18.4805,18200.0
2010-03-22 12:40:00,26.77,26.77,26.72,26.75,19200.0,18.4805,18.4805,18.446,18.4667,19200.0
2010-03-22 12:45:00,26.75,26.75,26.72,26.73,10800.0,18.4667,18.4667,18.446,18.4529,10800.0
2010-03-22 12:50:00,26.73,26.75,26.72,26.74,22400.0,18.4529,18.4667,18.446,18.4598,22400.0
2010-03-22 12:55:00,26.74,26.77,26.74,26.77,19400.0,18.4598,18.4805,18.4598,18.4805,19400.0
2010-03-22 13:00:00,26.77,26.85,26.75,26.84,49200.0,18.4805,18.5357,18.4667,18.5288,49200.0
2010-03-22 13:05:00,26.84,26.84,26.8,26.81,22200.0,18.5288,18.5288,18.5012,18.5081,22200.0
2010-03-22 13:10:00,26.82,26.86,26.81,26.86,65000.0,18.515,18.5426,18.5081,18.5426,65000.0
2010-03-22 13:15:00,26.86,26.88,26.84,26.88,56400.0,18.5426,18.5564,18.5288,18.5564,56400.0
2010-03-22 13:20:00,26.87,26.88,26.84,26.85,30200.0,18.5495,18.5564,18.5288,18.5357,30200.0
2010-03-22 13:25:00,26.84,26.86,26.84,26.84,20600.0,18.5288,18.5426,18.5288,18.5288,20600.0
2010-03-22 13:30:00,26.84,26.84,26.81,26.82,49000.0,18.5288,18.5288,18.5081,18.515,49000.0
2010-03-22 13:35:00,26.82,26.84,26.82,26.82,30800.0,18.515,18.5288,18.515,18.515,30800.0
2010-03-22 13:40:00,26.82,26.82,26.8,26.81,39600.0,18.515,18.515,18.5012,18.5081,39600.0
2010-03-22 13:45:00,26.82,26.84,26.79,26.83,61800.0,18.515,18.5288,18.4943,18.5219,61800.0
2010-03-22 13:50:00,26.83,26.84,26.81,26.83,31000.0,18.5219,18.5288,18.5081,18.5219,31000.0
2010-03-22 13:55:00,26.83,26.83,26.78,26.79,14000.0,18.5219,18.5219,18.4874,18.4943,14000.0
2010-03-22 14:00:00,26.79,26.79,26.74,26.76,28600.0,18.4943,18.4943,18.4598,18.4736,28600.0
2010-03-22 14:05:00,26.76,26.78,26.74,26.75,27000.0,18.4736,18.4874,18.4598,18.4667,27000.0
2010-03-22 14:10:00,26.75,26.75,26.7,26.72,38000.0,18.4667,18.4667,18.4322,18.446,38000.0
2010-03-22 14:15:00,26.72,26.74,26.71,26.74,54600.0,18.446,18.4598,18.4391,18.4598,54600.0
2010-03-22 14:20:00,26.74,26.75,26.73,26.74,39000.0,18.4598,18.4667,18.4529,18.4598,39000.0
2010-03-22 14:25:00,26.75,26.75,26.73,26.74,28200.0,18.4667,18.4667,18.4529,18.4598,28200.0
2010-03-22 14:30:00,26.74,26.75,26.74,26.75,39600.0,18.4598,18.4667,18.4598,18.4667,39600.0
2010-03-22 14:35:00,26.75,26.8,26.75,26.8,37800.0,18.4667,18.5012,18.4667,18.5012,37800.0
2010-03-22 14:40:00,26.79,26.8,26.78,26.79,37400.0,18.4943,18.5012,18.4874,18.4943,37400.0
2010-03-22 14:45:00,26.79,26.81,26.78,26.81,22600.0,18.4943,18.5081,18.4874,18.5081,22600.0
2010-03-22 14:50:00,26.81,26.85,26.81,26.83,37200.0,18.5081,18.5357,18.5081,18.5219,37200.0
2010-03-22 14:55:00,26.84,26.86,26.83,26.84,25800.0,18.5288,18.5426,18.5219,18.5288,25800.0
2010-03-22 15:00:00,26.84,26.87,26.83,26.87,37000.0,18.5288,18.5495,18.5219,18.5495,37000.0
2010-03-22 15:05:00,26.87,26.87,26.83,26.85,35600.0,18.5495,18.5495,18.5219,18.5357,35600.0
2010-03-22 15:10:00,26.85,26.89,26.83,26.85,43400.0,18.5357,18.5633,18.5219,18.5357,43400.0
2010-03-22 15:15:00,26.84,26.88,26.84,26.88,34200.0,18.5288,18.5564,18.5288,18.5564,34200.0
2010-03-22 15:20:00,26.87,26.9,26.86,26.89,44600.0,18.5495,18.5702,18.5426,18.5633,44600.0
2010-03-22 15:25:00,26.89,26.9,26.85,26.85,62200.0,18.5633,18.5702,18.5357,18.5357,62200.0
2010-03-22 15:30:00,26.85,26.86,26.83,26.86,81000.0,18.5357,18.5426,18.5219,18.5426,81000.0
2010-03-22 15:35:00,26.86,26.9,26.85,26.9,68400.0,18.5426,18.5702,18.5357,18.5702,68400.0
2010-03-22 15:40:00,26.89,26.9,26.86,26.89,54000.0,18.5633,18.5702,18.5426,18.5633,54000.0
2010-03-22 15:45:00,26.89,26.93,26.89,26.93,135400.0,18.5633,18.5909,18.5633,18.5909,135400.0
2010-03-22 15:50:00,26.93,26.93,26.9,26.93,160800.0,18.5909,18.5909,18.5702,18.5909,160800.0
2010-03-22 15:55:00,26.92,26.93,26.9,26.93,232400.0,18.584,18.5909,18.5702,18.5909,232400.0
2010-03-23 09:30:00,26.6,26.68,26.54,26.59,296800.0,18.3631,18.4184,18.3217,18.3562,296800.0
2010-03-23 09:35:00,26.6,26.64,26.53,26.55,171400.0,18.3631,18.3907,18.3148,18.3286,171400.0
2010-03-23 09:40:00,26.55,26.55,26.47,26.49,148400.0,18.3286,18.3286,18.2734,18.2872,148400.0
2010-03-23 09:45:00,26.48,26.49,26.45,26.46,135800.0,18.2803,18.2872,18.2596,18.2665,135800.0
2010-03-23 09:50:00,26.46,26.46,26.38,26.42,155200.0,18.2665,18.2665,18.2113,18.2389,155200.0
2010-03-23 09:55:00,26.41,26.41,26.36,26.37,81800.0,18.232,18.232,18.1975,18.2044,81800.0
2010-03-23 10:00:00,26.37,26.48,26.37,26.43,124600.0,18.2044,18.2803,18.2044,18.2458,124600.0
2010-03-23 10:05:00,26.43,26.43,26.36,26.39,145200.0,18.2458,18.2458,18.1975,18.2182,145200.0
2010-03-23 10:10:00,26.39,26.41,26.36,26.36,145800.0,18.2182,18.232,18.1975,18.1975,145800.0
2010-03-23 10:15:00,26.36,26.44,26.36,26.42,90000.0,18.1975,18.2527,18.1975,18.2389,90000.0
2010-03-23 10:20:00,26.41,26.46,26.4,26.43,68200.0,18.232,18.2665,18.2251,18.2458,68200.0
2010-03-23 10:25:00,26.43,26.49,26.43,26.45,93200.0,18.2458,18.2872,18.2458,18.2596,93200.0
2010-03-23 10:30:00,26.46,26.49,26.45,26.48,83800.0,18.2665,18.2872,18.2596,18.2803,83800.0
2010-03-23 10:35:00,26.48,26.48,26.43,26.45,100000.0,18.2803,18.2803,18.2458,18.2596,100000.0
2010-03-23 10:40:00,26.45,26.47,26.43,26.46,74200.0,18.2596,18.2734,18.2458,18.2665,74200.0
2010-03-23 10:45:00,26.46,26.46,26.43,26.46,94200.0,18.2665,18.2665,18.2458,18.2665,94200.0
2010-03-23 10:50:00,26.46,26.49,26.45,26.48,77000.0,18.2665,18.2872,18.2596,18.2803,77000.0
2010-03-23 10:55:00,26.48,26.49,26.42,26.42,175600.0,18.2803,18.2872,18.2389,18.2389,175600.0
2010-03-23 11:00:00,26.42,26.43,26.35,26.36,204800.0,18.2389,18.2458,18.1906,18.1975,204800.0
2010-03-23 11:05:00,26.36,26.36,26.31,26.33,170200.0,18.1975,18.1975,18.1629,18.1767,170200.0
2010-03-23 11:10:00,26.33,26.39,26.32,26.39,127800.0,18.1767,18.2182,18.1698,18.2182,127800.0
2010-03-23 11:15:00,26.4,26.48,26.4,26.46,92400.0,18.2251,18.2803,18.2251,18.2665,92400.0
2010-03-23 11:20:00,26.46,26.5,26.45,26.46,151400.0,18.2665,18.2941,18.2596,18.2665,151400.0
2010-03-23 11:25:00,26.46,26.46,26.41,26.43,93800.0,18.2665,18.2665,18.232,18.2458,93800.0
2010-03-23 11:30:00,26.43,26.47,26.43,26.45,93000.0,18.2458,18.2734,18.2458,18.2596,93000.0
2010-03-23 11:35:00,26.44,26.5,26.44,26.5,94200.0,18.2527,18.2941,18.2527,18.2941,94200.0
2010-03-23 11:40:00,26.49,26.5,26.48,26.49,57800.0,18.2872,18.2941,18.2803,18.2872,57800.0
2010-03-23 11:45:00,26.49,26.58,26.49,26.55,136200.0,18.2872,18.3493,18.2872,18.3286,136200.0
2010-03-23 11:50:00,26.55,26.64,26.55,26.64,64200.0,18.3286,18.3907,18.3286,18.3907,64200.0
2010-03-23 11:55:00,26.64,26.66,26.61,26.64,88400.0,18.3907,18.4046,18.37,18.3907,88400.0
2010-03-23 12:00:00,26.64,26.65,26.62,26.62,63200.0,18.3907,18.3977,18.3769,18.3769,63200.0
2010-03-23 12:05:00,26.62,26.68,26.58,26.64,60800.0,18.3769,18.4184,18.3493,18.3907,60800.0
2010-03-23 12:10:00,26.64,26.67,26.61,26.65,32800.0,18.3907,18.4115,18.37,18.3977,32800.0
2010-03-23 12:15:00,26.64,26.66,26.61,26.61,64000.0,18.3907,18.4046,18.37,18.37,64000.0
2010-03-23 12:20:00,26.61,26.63,26.61,26.62,22400.0,18.37,18.3838,18.37,18.3769,22400.0
2010-03-23 12:25:00,26.61,26.64,26.61,26.63,41200.0,18.37,18.3907,18.37,18.3838,41200.0
2010-03-23 12:30:00,26.63,26.65,26.6,26.61,37200.0,18.3838,18.3977,18.3631,18.37,37200.0
2010-03-23 12:35:00,26.61,26.61,26.59,26.6,37400.0,18.37,18.37,18.3562,18.3631,37400.0
2010-03-23 12:40:00,26.6,26.61,26.59,26.61,38200.0,18.3631,18.37,18.3562,18.37,38200.0
2010-03-23 12:45:00,26.61,26.61,26.55,26.57,50200.0,18.37,18.37,18.3286,18.3424,50200.0
2010-03-23 12:50:00,26.56,26.58,26.56,26.57,37000.0,18.3355,18.3493,18.3355,18.3424,37000.0
2010-03-23 12:55:00,26.57,26.59,26.56,26.58,58200.0,18.3424,18.3562,18.3355,18.3493,58200.0
2010-03-23 13:00:00,26.58,26.65,26.58,26.64,65200.0,18.3493,18.3977,18.3493,18.3907,65200.0
2010-03-23 13:05:00,26.64,26.66,26.62,26.65,57000.0,18.3907,18.4046,18.3769,18.3977,57000.0
2010-03-23 13:10:00,26.65,26.66,26.63,26.63,48400.0,18.3977,18.4046,18.3838,18.3838,48400.0
2010-03-23 13:15:00,26.63,26.66,26.63,26.66,31400.0,18.3838,18.4046,18.3838,18.4046,31400.0
2010-03-23 13:20:00,26.66,26.67,26.65,26.66,42200.0,18.4046,18.4115,18.3977,18.4046,42200.0
2010-03-23 13:25:00,26.66,26.68,26.65,26.65,32800.0,18.4046,18.4184,18.3977,18.3977,32800.0
2010-03-23 13:30:00,26.65,26.65,26.63,26.63,31000.0,18.3977,18.3977,18.3838,18.3838,31000.0
2010-03-23 13:35:00,26.63,26.67,26.63,26.66,24200.0,18.3838,18.4115,18.3838,18.4046,24200.0
2010-03-23 13:40:00,26.66,26.68,26.63,26.64,63200.0,18.4046,18.4184,18.3838,18.3907,63200.0
2010-03-23 13:45:00,26.64,26.64,26.6,26.61,23800.0,18.3907,18.3907,18.3631,18.37,23800.0
2010-03-23 13:50:00,26.61,26.61,26.59,26.61,34000.0,18.37,18.37,18.3562,18.37,34000.0
2010-03-23 13:55:00,26.6,26.63,26.6,26.61,49600.0,18.3631,18.3838,18.3631,18.37,49600.0
2010-03-23 14:00:00,26.6,26.61,26.57,26.57,51200.0,18.3631,18.37,18.3424,18.3424,51200.0
2010-03-23 14:05:00,26.57,26.57,26.54,26.55,79200.0,18.3424,18.3424,18.3217,18.3286,79200.0
2010-03-23 14:10:00,26.55,26.58,26.55,26.57,41800.0,18.3286,18.3493,18.3286,18.3424,41800.0
2010-03-23 14:15:00,26.58,26.59,26.55,26.55,31000.0,18.3493,18.3562,18.3286,18.3286,31000.0
2010-03-23 14:20:00,26.55,26.58,26.54,26.57,55400.0,18.3286,18.3493,18.3217,18.3424,55400.0
2010-03-23 14:25:00,26.56,26.58,26.56,26.58,56200.0,18.3355,18.3493,18.3355,18.3493,56200.0
2010-03-23 14:30:00,26.58,26.6,26.55,26.56,44000.0,18.3493,18.3631,18.3286,18.3355,44000.0
2010-03-23 14:35:00,26.55,26.57,26.54,26.56,57600.0,18.3286,18.3424,18.3217,18.3355,57600.0
2010-03-23 14:40:00,26.56,26.59,26.55,26.58,41400.0,18.3355,18.3562,18.3286,18.3493,41400.0
2010-03-23 14:45:00,26.58,26.59,26.56,26.58,45800.0,18.3493,18.3562,18.3355,18.3493,45800.0
2010-03-23 14:50:00,26.58,26.59,26.56,26.57,43400.0,18.3493,18.3562,18.3355,18.3424,43400.0
2010-03-23 14:55:00,26.57,26.6,26.56,26.58,63600.0,18.3424,18.3631,18.3355,18.3493,63600.0
2010-03-23 15:00:00,26.58,26.59,26.56,26.58,77000.0,18.3493,18.3562,18.3355,18.3493,77000.0
2010-03-23 15:05:00,26.58,26.68,26.58,26.66,266800.0,18.3493,18.4184,18.3493,18.4046,266800.0
2010-03-23 15:10:00,26.65,26.66,26.63,26.65,118000.0,18.3977,18.4046,18.3838,18.3977,118000.0
2010-03-23 15:15:00,26.65,26.68,26.64,26.64,87000.0,18.3977,18.4184,18.3907,18.3907,87000.0
2010-03-23 15:20:00,26.64,26.68,26.63,26.68,86600.0,18.3907,18.4184,18.3838,18.4184,86600.0
2010-03-23 15:25:00,26.68,26.7,26.67,26.7,76600.0,18.4184,18.4322,18.4115,18.4322,76600.0
2010-03-23 15:30:00,26.7,26.72,26.68,26.72,97800.0,18.4322,18.446,18.4184,18.446,97800.0
2010-03-23 15:35:00,26.72,26.75,26.72,26.73,186800.0,18.446,18.4667,18.446,18.4529,186800.0
2010-03-23 15:40:00,26.73,26.75,26.72,26.72,145800.0,18.4529,18.4667,18.446,18.446,145800.0
2010-03-23 15:45:00,26.72,26.75,26.71,26.75,196800.0,18.446,18.4667,18.4391,18.4667,196800.0
2010-03-23 15:50:00,26.75,26.77,26.73,26.74,244400.0,18.4667,18.4805,18.4529,18.4598,244400.0
2010-03-23 15:55:00,26.74,26.75,26.72,26.75,290200.0,18.4598,18.4667,18.446,18.4667,290200.0
2010-03-24 09:30:00,26.71,26.75,26.68,26.73,122000.0,18.4391,18.4667,18.4184,18.4529,122000.0
2010-03-24 09:35:00,26.73,26.77,26.66,26.73,76200.0,18.4529,18.4805,18.4046,18.4529,76200.0
2010-03-24 09:40:00,26.74,26.88,26.74,26.82,61800.0,18.4598,18.5564,18.4598,18.515,61800.0
2010-03-24 09:45:00,26.82,26.89,26.79,26.84,51400.0,18.515,18.5633,18.4943,18.5288,51400.0
2010-03-24 09:50:00,26.84,26.88,26.81,26.84,67000.0,18.5288,18.5564,18.5081,18.5288,67000.0
2010-03-24 09:55:00,26.83,26.83,26.75,26.81,49400.0,18.5219,18.5219,18.4667,18.5081,49400.0
2010-03-24 10:00:00,26.8,26.81,26.75,26.77,55600.0,18.5012,18.5081,18.4667,18.4805,55600.0
2010-03-24 10:05:00,26.78,26.83,26.75,26.83,52800.0,18.4874,18.5219,18.4667,18.5219,52800.0
2010-03-24 10:10:00,26.83,26.88,26.83,26.84,60200.0,18.5219,18.5564,18.5219,18.5288,60200.0
2010-03-24 10:15:00,26.84,26.9,26.82,26.88,58200.0,18.5288,18.5702,18.515,18.5564,58200.0
2010-03-24 10:20:00,26.88,26.94,26.84,26.89,63800.0,18.5564,18.5979,18.5288,18.5633,63800.0
2010-03-24 10:25:00,26.89,26.92,26.86,26.89,54200.0,18.5633,18.584,18.5426,18.5633,54200.0
2010-03-24 10:30:00,26.89,26.9,26.85,26.87,44600.0,18.5633,18.5702,18.5357,18.5495,44600.0
2010-03-24 10:35:00,26.87,26.92,26.85,26.86,38600.0,18.5495,18.584,18.5357,18.5426,38600.0
2010-03-24 10:40:00,26.87,26.9,26.84,26.86,44600.0,18.5495,18.5702,18.5288,18.5426,44600.0
2010-03-24 10:45:00,26.86,26.89,26.84,26.89,25600.0,18.5426,18.5633,18.5288,18.5633,25600.0
2010-03-24 10:50:00,26.89,26.91,26.86,26.88,97000.0,18.5633,18.5771,18.5426,18.5564,97000.0
2010-03-24 10:55:00,26.89,26.89,26.84,26.85,30200.0,18.5633,18.5633,18.5288,18.5357,30200.0
2010-03-24 11:00:00,26.85,26.88,26.84,26.86,42000.0,18.5357,18.5564,18.5288,18.5426,42000.0
2010-03-24 11:05:00,26.86,26.87,26.8,26.83,40400.0,18.5426,18.5495,18.5012,18.5219,40400.0
2010-03-24 11:10:00,26.83,26.83,26.71,26.73,51000.0,18.5219,18.5219,18.4391,18.4529,51000.0
2010-03-24 11:15:00,26.72,26.72,26.63,26.68,85800.0,18.446,18.446,18.3838,18.4184,85800.0
2010-03-24 11:20:00,26.68,26.7,26.67,26.68,29400.0,18.4184,18.4322,18.4115,18.4184,29400.0
2010-03-24 11:25:00,26.68,26.68,26.64,26.68,37800.0,18.4184,18.4184,18.3907,18.4184,37800.0
2010-03-24 11:30:00,26.68,26.71,26.68,26.68,31200.0,18.4184,18.4391,18.4184,18.4184,31200.0
2010-03-24 11:35:00,26.68,26.68,26.66,26.68,36000.0,18.4184,18.4184,18.4046,18.4184,36000.0
2010-03-24 11:40:00,26.67,26.7,26.65,26.65,31400.0,18.4115,18.4322,18.3977,18.3977,31400.0
2010-03-24 11:45:00,26.65,26.65,26.6,26.62,50400.0,18.3977,18.3977,18.3631,18.3769,50400.0
2010-03-24 11:50:00,26.62,26.64,26.61,26.64,27400.0,18.3769,18.3907,18.37,18.3907,27400.0
2010-03-24 11:55:00,26.65,26.68,26.64,26.68,20400.0,18.3977,18.4184,18.3907,18.4184,20400.0
2010-03-24 12:00:00,26.68,26.74,26.68,26.72,31200.0,18.4184,18.4598,18.4184,18.446,31200.0
2010-03-24 12:05:00,26.72,26.75,26.72,26.75,31000.0,18.446,18.4667,18.446,18.4667,31000.0
2010-03-24 12:10:00,26.74,26.74,26.68,26.68,56800.0,18.4598,18.4598,18.4184,18.4184,56800.0
2010-03-24 12:15:00,26.69,26.69,26.67,26.68,45400.0,18.4253,18.4253,18.4115,18.4184,45400.0
2010-03-24 12:20:00,26.68,26.71,26.68,26.71,19600.0,18.4184,18.4391,18.4184,18.4391,19600.0
2010-03-24 12:25:00,26.72,26.73,26.71,26.73,33400.0,18.446,18.4529,18.4391,18.4529,33400.0
2010-03-24 12:30:00,26.73,26.76,26.73,26.73,38600.0,18.4529,18.4736,18.4529,18.4529,38600.0
2010-03-24 12:35:00,26.74,26.77,26.74,26.75,46600.0,18.4598,18.4805,18.4598,18.4667,46600.0
2010-03-24 12:40:00,26.75,26.76,26.74,26.76,40600.0,18.4667,18.4736,18.4598,18.4736,40600.0
2010-03-24 12:45:00,26.76,26.81,26.76,26.81,30200.0,18.4736,18.5081,18.4736,18.5081,30200.0
2010-03-24 12:50:00,26.81,26.83,26.81,26.82,36000.0,18.5081,18.5219,18.5081,18.515,36000.0
2010-03-24 12:55:00,26.82,26.83,26.78,26.81,45000.0,18.515,18.5219,18.4874,18.5081,45000.0
2010-03-24 13:00:00,26.81,26.81,26.72,26.72,102000.0,18.5081,18.5081,18.446,18.446,102000.0
2010-03-24 13:05:00,26.71,26.75,26.71,26.75,90000.0,18.4391,18.4667,18.4391,18.4667,90000.0
2010-03-24 13:10:00,26.75,26.78,26.73,26.74,47800.0,18.4667,18.4874,18.4529,18.4598,47800.0
2010-03-24 13:15:00,26.74,26.74,26.72,26.74,43800.0,18.4598,18.4598,18.446,18.4598,43800.0
2010-03-24 13:20:00,26.73,26.75,26.72,26.75,35400.0,18.4529,18.4667,18.446,18.4667,35400.0
2010-03-24 13:25:00,26.75,26.77,26.75,26.77,37600.0,18.4667,18.4805,18.4667,18.4805,37600.0
2010-03-24 13:30:00,26.77,26.78,26.76,26.78,27800.0,18.4805,18.4874,18.4736,18.4874,27800.0
2010-03-24 13:35:00,26.78,26.8,26.77,26.78,22000.0,18.4874,18.5012,18.4805,18.4874,22000.0
2010-03-24 13:40:00,26.79,26.79,26.75,26.75,14800.0,18.4943,18.4943,18.4667,18.4667,14800.0
2010-03-24 13:45:00,26.75,26.75,26.67,26.68,38800.0,18.4667,18.4667,18.4115,18.4184,38800.0
2010-03-24 13:50:00,26.7,26.73,26.68,26.72,27400.0,18.4322,18.4529,18.4184,18.446,27400.0
2010-03-24 13:55:00,26.72,26.72,26.7,26.72,15400.0,18.446,18.446,18.4322,18.446,15400.0
2010-03-24 14:00:00,26.73,26.75,26.72,26.74,20000.0,18.4529,18.4667,18.446,18.4598,20000.0
2010-03-24 14:05:00,26.73,26.74,26.7,26.71,23800.0,18.4529,18.4598,18.4322,18.4391,23800.0
2010-03-24 14:10:00,26.72,26.75,26.71,26.75,35800.0,18.446,18.4667,18.4391,18.4667,35800.0
2010-03-24 14:15:00,26.75,26.75,26.74,26.75,29000.0,18.4667,18.4667,18.4598,18.4667,29000.0
2010-03-24 14:20:00,26.74,26.77,26.72,26.77,22000.0,18.4598,18.4805,18.446,18.4805,22000.0
2010-03-24 14:25:00,26.77,26.78,26.73,26.74,41600.0,18.4805,18.4874,18.4529,18.4598,41600.0
2010-03-24 14:30:00,26.74,26.76,26.72,26.72,22800.0,18.4598,18.4736,18.446,18.446,22800.0
2010-03-24 14:35:00,26.73,26.73,26.7,26.72,40400.0,18.4529,18.4529,18.4322,18.446,40400.0
2010-03-24 14:40:00,26.71,26.75,26.71,26.75,28600.0,18.4391,18.4667,18.4391,18.4667,28600.0
2010-03-24 14:45:00,26.75,26.78,26.74,26.75,33800.0,18.4667,18.4874,18.4598,18.4667,33800.0
2010-03-24 14:50:00,26.75,26.77,26.75,26.76,25200.0,18.4667,18.4805,18.4667,18.4736,25200.0
2010-03-24 14:55:00,26.76,26.8,26.75,26.78,316800.0,18.4736,18.5012,18.4667,18.4874,316800.0
2010-03-24 15:00:00,26.78,26.82,26.77,26.8,83800.0,18.4874,18.515,18.4805,18.5012,83800.0
2010-03-24 15:05:00,26.8,26.82,26.79,26.81,51400.0,18.5012,18.515,18.4943,18.5081,51400.0
2010-03-24 15:10:00,26.81,26.81,26.77,26.79,102600.0,18.5081,18.5081,18.4805,18.4943,102600.0
2010-03-24 15:15:00,26.79,26.86,26.78,26.85,57000.0,18.4943,18.5426,18.4874,18.5357,57000.0
2010-03-24 15:20:00,26.85,26.87,26.84,26.85,58400.0,18.5357,18.5495,18.5288,18.5357,58400.0
2010-03-24 15:25:00,26.85,26.86,26.84,26.85,74800.0,18.5357,18.5426,18.5288,18.5357,74800.0
2010-03-24 15:30:00,26.86,26.89,26.85,26.89,98400.0,18.5426,18.5633,18.5357,18.5633,98400.0
2010-03-24 15:35:00,26.89,26.92,26.88,26.88,119000.0,18.5633,18.584,18.5564,18.5564,119000.0
2010-03-24 15:40:00,26.88,26.91,26.86,26.9,140600.0,18.5564,18.5771,18.5426,18.5702,140600.0
2010-03-24 15:45:00,26.9,26.9,26.87,26.87,178000.0,18.5702,18.5702,18.5495,18.5495,178000.0
2010-03-24 15:50:00,26.88,26.88,26.85,26.85,157000.0,18.5564,18.5564,18.5357,18.5357,157000.0
2010-03-24 15:55:00,26.85,26.86,26.83,26.85,187600.0,18.5357,18.5426,18.5219,18.5357,187600.0
2010-03-25 09:30:00,27.0,27.07,26.95,27.03,139800.0,18.6393,18.6876,18.6048,18.66,139800.0
2010-03-25 09:35:00,27.03,27.04,26.96,27.04,47000.0,18.66,18.6669,18.6117,18.6669,47000.0
2010-03-25 09:40:00,27.02,27.02,26.93,26.98,49000.0,18.6531,18.6531,18.5909,18.6255,49000.0
2010-03-25 09:45:00,26.98,27.02,26.93,26.93,29800.0,18.6255,18.6531,18.5909,18.5909,29800.0
2010-03-25 09:50:00,26.93,26.98,26.92,26.92,35400.0,18.5909,18.6255,18.584,18.584,35400.0
2010-03-25 09:55:00,26.91,26.97,26.9,26.9,70400.0,18.5771,18.6186,18.5702,18.5702,70400.0
2010-03-25 10:00:00,26.92,26.97,26.91,26.92,28200.0,18.584,18.6186,18.5771,18.584,28200.0
2010-03-25 10:05:00,26.9,26.91,26.83,26.83,74200.0,18.5702,18.5771,18.5219,18.5219,74200.0
2010-03-25 10:10:00,26.84,26.92,26.83,26.89,100400.0,18.5288,18.584,18.5219,18.5633,100400.0
2010-03-25 10:15:00,26.88,26.93,26.86,26.93,48600.0,18.5564,18.5909,18.5426,18.5909,48600.0
2010-03-25 10:20:00,26.93,26.97,26.91,26.93,40000.0,18.5909,18.6186,18.5771,18.5909,40000.0
2010-03-25 10:25:00,26.93,26.94,26.89,26.89,25200.0,18.5909,18.5979,18.5633,18.5633,25200.0
2010-03-25 10:30:00,26.89,26.92,26.88,26.9,51200.0,18.5633,18.584,18.5564,18.5702,51200.0
2010-03-25 10:35:00,26.9,26.93,26.88,26.92,51000.0,18.5702,18.5909,18.5564,18.584,51000.0
2010-03-25 10:40:00,26.92,26.96,26.92,26.94,165000.0,18.584,18.6117,18.584,18.5979,165000.0
2010-03-25 10:45:00,26.94,26.96,26.93,26.96,31200.0,18.5979,18.6117,18.5909,18.6117,31200.0
2010-03-25 10:50:00,26.97,26.97,26.88,26.9,80400.0,18.6186,18.6186,18.5564,18.5702,80400.0
2010-03-25 10:55:00,26.9,26.9,26.85,26.88,152400.0,18.5702,18.5702,18.5357,18.5564,152400.0
2010-03-25 11:00:00,26.88,26.92,26.87,26.88,84200.0,18.5564,18.584,18.5495,18.5564,84200.0
2010-03-25 11:05:00,26.88,26.91,26.86,26.91,97000.0,18.5564,18.5771,18.5426,18.5771,97000.0
2010-03-25 11:10:00,26.91,26.93,26.9,26.92,130800.0,18.5771,18.5909,18.5702,18.584,130800.0
2010-03-25 11:15:00,26.92,26.93,26.89,26.91,93400.0,18.584,18.5909,18.5633,18.5771,93400.0
2010-03-25 11:20:00,26.91,26.95,26.89,26.89,99800.0,18.5771,18.6048,18.5633,18.5633,99800.0
2010-03-25 11:25:00,26.89,26.96,26.89,26.96,61400.0,18.5633,18.6117,18.5633,18.6117,61400.0
2010-03-25 11:30:00,26.96,27.0,26.9,27.0,307600.0,18.6117,18.6393,18.5702,18.6393,307600.0
2010-03-25 11:35:00,27.0,27.06,27.0,27.03,63200.0,18.6393,18.6807,18.6393,18.66,63200.0
2010-03-25 11:40:00,27.04,27.11,27.04,27.11,36400.0,18.6669,18.7152,18.6669,18.7152,36400.0
2010-03-25 11:45:00,27.11,27.14,27.08,27.08,36000.0,18.7152,18.7359,18.6945,18.6945,36000.0
2010-03-25 11:50:00,27.09,27.13,27.08,27.11,16200.0,18.7014,18.729,18.6945,18.7152,16200.0
2010-03-25 11:55:00,27.12,27.15,27.11,27.13,21000.0,18.7221,18.7428,18.7152,18.729,21000.0
2010-03-25 12:00:00,27.13,27.14,27.1,27.12,37200.0,18.729,18.7359,18.7083,18.7221,37200.0
2010-03-25 12:05:00,27.11,27.15,27.1,27.15,41800.0,18.7152,18.7428,18.7083,18.7428,41800.0
2010-03-25 12:10:00,27.15,27.15,27.11,27.11,32200.0,18.7428,18.7428,18.7152,18.7152,32200.0
2010-03-25 12:15:00,27.11,27.11,27.05,27.08,51000.0,18.7152,18.7152,18.6738,18.6945,51000.0
2010-03-25 12:20:00,27.08,27.08,27.06,27.07,13600.0,18.6945,18.6945,18.6807,18.6876,13600.0
2010-03-25 12:25:00,27.06,27.11,27.06,27.1,23000.0,18.6807,18.7152,18.6807,18.7083,23000.0
2010-03-25 12:30:00,27.11,27.11,27.11,27.11,11800.0,18.7152,18.7152,18.7152,18.7152,11800.0
2010-03-25 12:35:00,27.11,27.14,27.11,27.11,14800.0,18.7152,18.7359,18.7152,18.7152,14800.0
2010-03-25 12:40:00,27.12,27.15,27.12,27.13,22600.0,18.7221,18.7428,18.7221,18.729,22600.0
2010-03-25 12:45:00,27.14,27.15,27.11,27.13,15000.0,18.7359,18.7428,18.7152,18.729,15000.0
2010-03-25 12:50:00,27.13,27.13,27.07,27.08,28600.0,18.729,18.729,18.6876,18.6945,28600.0
2010-03-25 12:55:00,27.09,27.1,27.07,27.07,10600.0,18.7014,18.7083,18.6876,18.6876,10600.0
2010-03-25 13:00:00,27.07,27.08,27.03,27.06,18400.0,18.6876,18.6945,18.66,18.6807,18400.0
2010-03-25 13:05:00,27.05,27.1,27.05,27.1,9600.0,18.6738,18.7083,18.6738,18.7083,9600.0
2010-03-25 13:10:00,27.1,27.11,27.09,27.11,17800.0,18.7083,18.7152,18.7014,18.7152,17800.0
2010-03-25 13:15:00,27.11,27.12,27.09,27.09,15400.0,18.7152,18.7221,18.7014,18.7014,15400.0
2010-03-25 13:20:00,27.08,27.09,27.06,27.09,14600.0,18.6945,18.7014,18.6807,18.7014,14600.0
2010-03-25 13:25:00,27.09,27.13,27.07,27.07,28600.0,18.7014,18.729,18.6876,18.6876,28600.0
2010-03-25 13:30:00,27.06,27.06,27.0,27.03,31600.0,18.6807,18.6807,18.6393,18.66,31600.0
2010-03-25 13:35:00,27.03,27.04,26.99,27.0,45400.0,18.66,18.6669,18.6324,18.6393,45400.0
2010-03-25 13:40:00,27.0,27.01,26.96,26.98,35400.0,18.6393,18.6462,18.6117,18.6255,35400.0
2010-03-25 13:45:00,26.98,27.02,26.96,26.97,28000.0,18.6255,18.6531,18.6117,18.6186,28000.0
2010-03-25 13:50:00,26.97,27.0,26.9,26.9,87600.0,18.6186,18.6393,18.5702,18.5702,87600.0
2010-03-25 13:55:00,26.9,26.93,26.88,26.91,27800.0,18.5702,18.5909,18.5564,18.5771,27800.0
2010-03-25 14:00:00,26.91,26.92,26.9,26.91,58400.0,18.5771,18.584,18.5702,18.5771,58400.0
2010-03-25 14:05:00,26.91,26.94,26.9,26.93,48000.0,18.5771,18.5979,18.5702,18.5909,48000.0
2010-03-25 14:10:00,26.93,26.95,26.89,26.93,24400.0,18.5909,18.6048,18.5633,18.5909,24400.0
2010-03-25 14:15:00,26.93,26.97,26.91,26.96,35200.0,18.5909,18.6186,18.5771,18.6117,35200.0
2010-03-25 14:20:00,26.96,26.96,26.87,26.88,48200.0,18.6117,18.6117,18.5495,18.5564,48200.0
2010-03-25 14:25:00,26.88,26.91,26.85,26.87,56000.0,18.5564,18.5771,18.5357,18.5495,56000.0
2010-03-25 14:30:00,26.86,26.89,26.85,26.86,23000.0,18.5426,18.5633,18.5357,18.5426,23000.0
2010-03-25 14:35:00,26.86,26.9,26.86,26.89,21400.0,18.5426,18.5702,18.5426,18.5633,21400.0
2010-03-25 14:40:00,26.9,26.91,26.88,26.88,33200.0,18.5702,18.5771,18.5564,18.5564,33200.0
2010-03-25 14:45:00,26.89,26.89,26.83,26.83,44000.0,18.5633,18.5633,18.5219,18.5219,44000.0
2010-03-25 14:50:00,26.83,26.85,26.79,26.85,49800.0,18.5219,18.5357,18.4943,18.5357,49800.0
2010-03-25 14:55:00,26.85,26.86,26.83,26.84,43000.0,18.5357,18.5426,18.5219,18.5288,43000.0
2010-03-25 15:00:00,26.85,26.9,26.85,26.88,86000.0,18.5357,18.5702,18.5357,18.5564,86000.0
2010-03-25 15:05:00,26.88,26.92,26.87,26.89,63600.0,18.5564,18.584,18.5495,18.5633,63600.0
2010-03-25 15:10:00,26.9,26.9,26.86,26.89,58600.0,18.5702,18.5702,18.5426,18.5633,58600.0
2010-03-25 15:15:00,26.89,26.89,26.84,26.85,53200.0,18.5633,18.5633,18.5288,18.5357,53200.0
2010-03-25 15:20:00,26.85,26.87,26.85,26.87,43000.0,18.5357,18.5495,18.5357,18.5495,43000.0
2010-03-25 15:25:00,26.87,26.88,26.83,26.83,66200.0,18.5495,18.5564,18.5219,18.5219,66200.0
2010-03-25 15:30:00,26.83,26.83,26.78,26.79,122600.0,18.5219,18.5219,18.4874,18.4943,122600.0
2010-03-25 15:35:00,26.79,26.82,26.77,26.78,195800.0,18.4943,18.515,18.4805,18.4874,195800.0
2010-03-25 15:40:00,26.78,26.78,26.72,26.73,120200.0,18.4874,18.4874,18.446,18.4529,120200.0
2010-03-25 15:45:00,26.73,26.73,26.61,26.61,290000.0,18.4529,18.4529,18.37,18.37,290000.0
2010-03-25 15:50:00,26.61,26.65,26.61,26.63,204200.0,18.37,18.3977,18.37,18.3838,204200.0
2010-03-25 15:55:00,26.64,26.64,26.56,26.61,332000.0,18.3907,18.3907,18.3355,18.37,332000.0
2010-03-26 09:30:00,26.67,26.77,26.67,26.75,93600.0,18.4115,18.4805,18.4115,18.4667,93600.0
2010-03-26 09:35:00,26.75,26.82,26.68,26.71,60000.0,18.4667,18.515,18.4184,18.4391,60000.0
2010-03-26 09:40:00,26.71,26.73,26.64,26.72,56000.0,18.4391,18.4529,18.3907,18.446,56000.0
2010-03-26 09:45:00,26.71,26.84,26.7,26.82,31200.0,18.4391,18.5288,18.4322,18.515,31200.0
2010-03-26 09:50:00,26.81,26.81,26.73,26.78,35400.0,18.5081,18.5081,18.4529,18.4874,35400.0
2010-03-26 09:55:00,26.76,26.81,26.75,26.79,38400.0,18.4736,18.5081,18.4667,18.4943,38400.0
2010-03-26 10:00:00,26.8,26.91,26.79,26.9,35400.0,18.5012,18.5771,18.4943,18.5702,35400.0
2010-03-26 10:05:00,26.91,26.92,26.86,26.91,35800.0,18.5771,18.584,18.5426,18.5771,35800.0
2010-03-26 10:10:00,26.88,26.93,26.88,26.91,19800.0,18.5564,18.5909,18.5564,18.5771,19800.0
2010-03-26 10:15:00,26.92,26.98,26.9,26.97,33200.0,18.584,18.6255,18.5702,18.6186,33200.0
2010-03-26 10:20:00,26.97,26.99,26.91,26.97,53000.0,18.6186,18.6324,18.5771,18.6186,53000.0
2010-03-26 10:25:00,26.97,27.0,26.96,26.99,34200.0,18.6186,18.6393,18.6117,18.6324,34200.0
2010-03-26 10:30:00,27.0,27.0,26.99,26.99,39000.0,18.6393,18.6393,18.6324,18.6324,39000.0
2010-03-26 10:35:00,26.99,26.99,26.96,26.98,26200.0,18.6324,18.6324,18.6117,18.6255,26200.0
2010-03-26 10:40:00,26.99,27.0,26.97,26.99,25600.0,18.6324,18.6393,18.6186,18.6324,25600.0
2010-03-26 10:45:00,26.98,27.0,26.97,27.0,37200.0,18.6255,18.6393,18.6186,18.6393,37200.0
2010-03-26 10:50:00,27.0,27.03,26.99,27.01,29800.0,18.6393,18.66,18.6324,18.6462,29800.0
2010-03-26 10:55:00,27.01,27.02,26.93,26.98,44400.0,18.6462,18.6531,18.5909,18.6255,44400.0
2010-03-26 11:00:00,26.99,27.0,26.97,26.99,35000.0,18.6324,18.6393,18.6186,18.6324,35000.0
2010-03-26 11:05:00,27.0,27.0,26.98,27.0,45800.0,18.6393,18.6393,18.6255,18.6393,45800.0
2010-03-26 11:10:00,27.0,27.02,26.97,26.99,75000.0,18.6393,18.6531,18.6186,18.6324,75000.0
2010-03-26 11:15:00,26.98,27.02,26.97,27.0,27200.0,18.6255,18.6531,18.6186,18.6393,27200.0
2010-03-26 11:20:00,27.01,27.02,27.0,27.01,19400.0,18.6462,18.6531,18.6393,18.6462,19400.0
2010-03-26 11:25:00,27.01,27.03,27.0,27.01,19400.0,18.6462,18.66,18.6393,18.6462,19400.0
2010-03-26 11:30:00,27.02,27.03,27.0,27.02,52800.0,18.6531,18.66,18.6393,18.6531,52800.0
2010-03-26 11:35:00,27.03,27.03,27.0,27.0,18000.0,18.66,18.66,18.6393,18.6393,18000.0
2010-03-26 11:40:00,26.99,26.99,26.98,26.98,55200.0,18.6324,18.6324,18.6255,18.6255,55200.0
2010-03-26 11:45:00,26.98,26.98,26.95,26.96,46600.0,18.6255,18.6255,18.6048,18.6117,46600.0
2010-03-26 11:50:00,26.97,26.98,26.95,26.96,15200.0,18.6186,18.6255,18.6048,18.6117,15200.0
2010-03-26 11:55:00,26.96,26.97,26.95,26.96,24800.0,18.6117,18.6186,18.6048,18.6117,24800.0
2010-03-26 12:00:00,26.96,26.98,26.96,26.97,34400.0,18.6117,18.6255,18.6117,18.6186,34400.0
2010-03-26 12:05:00,26.97,26.99,26.97,26.98,39600.0,18.6186,18.6324,18.6186,18.6255,39600.0
2010-03-26 12:10:00,26.99,26.99,26.97,26.97,34200.0,18.6324,18.6324,18.6186,18.6186,34200.0
2010-03-26 12:15:00,26.98,26.99,26.96,26.98,15000.0,18.6255,18.6324,18.6117,18.6255,15000.0
2010-03-26 12:20:00,26.98,26.98,26.89,26.92,58200.0,18.6255,18.6255,18.5633,18.584,58200.0
2010-03-26 12:25:00,26.92,26.93,26.83,26.85,31000.0,18.584,18.5909,18.5219,18.5357,31000.0
2010-03-26 12:30:00,26.85,26.86,26.81,26.82,31000.0,18.5357,18.5426,18.5081,18.515,31000.0
2010-03-26 12:35:00,26.82,26.83,26.77,26.8,41200.0,18.515,18.5219,18.4805,18.5012,41200.0
2010-03-26 12:40:00,26.8,26.84,26.78,26.82,19200.0,18.5012,18.5288,18.4874,18.515,19200.0
2010-03-26 12:45:00,26.82,26.82,26.75,26.75,51200.0,18.515,18.515,18.4667,18.4667,51200.0
2010-03-26 12:50:00,26.74,26.79,26.74,26.75,50400.0,18.4598,18.4943,18.4598,18.4667,50400.0
2010-03-26 12:55:00,26.74,26.75,26.65,26.71,51200.0,18.4598,18.4667,18.3977,18.4391,51200.0
2010-03-26 13:00:00,26.72,26.73,26.66,26.68,50800.0,18.446,18.4529,18.4046,18.4184,50800.0
2010-03-26 13:05:00,26.7,26.7,26.61,26.65,93000.0,18.4322,18.4322,18.37,18.3977,93000.0
2010-03-26 13:10:00,26.66,26.71,26.65,26.68,38400.0,18.4046,18.4391,18.3977,18.4184,38400.0
2010-03-26 13:15:00,26.68,26.74,26.68,26.74,32000.0,18.4184,18.4598,18.4184,18.4598,32000.0
2010-03-26 13:20:00,26.75,26.82,26.75,26.78,43200.0,18.4667,18.515,18.4667,18.4874,43200.0
2010-03-26 13:25:00,26.78,26.8,26.75,26.75,43200.0,18.4874,18.5012,18.4667,18.4667,43200.0
2010-03-26 13:30:00,26.75,26.75,26.72,26.74,43200.0,18.4667,18.4667,18.446,18.4598,43200.0
2010-03-26 13:35:00,26.74,26.8,26.74,26.8,52600.0,18.4598,18.5012,18.4598,18.5012,52600.0
2010-03-26 13:40:00,26.81,26.85,26.79,26.8,37600.0,18.5081,18.5357,18.4943,18.5012,37600.0
2010-03-26 13:45:00,26.8,26.8,26.73,26.74,47600.0,18.5012,18.5012,18.4529,18.4598,47600.0
2010-03-26 13:50:00,26.75,26.75,26.72,26.72,22000.0,18.4667,18.4667,18.446,18.446,22000.0
2010-03-26 13:55:00,26.73,26.74,26.72,26.72,16000.0,18.4529,18.4598,18.446,18.446,16000.0
2010-03-26 14:00:00,26.72,26.72,26.68,26.7,21600.0,18.446,18.446,18.4184,18.4322,21600.0
2010-03-26 14:05:00,26.69,26.74,26.68,26.73,41200.0,18.4253,18.4598,18.4184,18.4529,41200.0
2010-03-26 14:10:00,26.73,26.75,26.71,26.72,26000.0,18.4529,18.4667,18.4391,18.446,26000.0
2010-03-26 14:15:00,26.73,26.82,26.71,26.8,68200.0,18.4529,18.515,18.4391,18.5012,68200.0
2010-03-26 14:20:00,26.8,26.8,26.74,26.76,28600.0,18.5012,18.5012,18.4598,18.4736,28600.0
2010-03-26 14:25:00,26.76,26.77,26.74,26.76,46800.0,18.4736,18.4805,18.4598,18.4736,46800.0
2010-03-26 14:30:00,26.75,26.79,26.74,26.75,34800.0,18.4667,18.4943,18.4598,18.4667,34800.0
2010-03-26 14:35:00,26.75,26.78,26.74,26.78,25200.0,18.4667,18.4874,18.4598,18.4874,25200.0
2010-03-26 14:40:00,26.77,26.8,26.73,26.74,53400.0,18.4805,18.5012,18.4529,18.4598,53400.0
2010-03-26 14:45:00,26.73,26.74,26.7,26.72,42000.0,18.4529,18.4598,18.4322,18.446,42000.0
2010-03-26 14:50:00,26.71,26.72,26.68,26.71,26200.0,18.4391,18.446,18.4184,18.4391,26200.0
2010-03-26 14:55:00,26.71,26.72,26.65,26.69,52600.0,18.4391,18.446,18.3977,18.4253,52600.0
2010-03-26 15:00:00,26.68,26.73,26.68,26.72,50000.0,18.4184,18.4529,18.4184,18.446,50000.0
2010-03-26 15:05:00,26.72,26.75,26.72,26.74,196000.0,18.446,18.4667,18.446,18.4598,196000.0
2010-03-26 15:10:00,26.74,26.78,26.72,26.78,52800.0,18.4598,18.4874,18.446,18.4874,52800.0
2010-03-26 15:15:00,26.78,26.8,26.77,26.79,64400.0,18.4874,18.5012,18.4805,18.4943,64400.0
2010-03-26 15:20:00,26.79,26.79,26.74,26.74,46600.0,18.4943,18.4943,18.4598,18.4598,46600.0
2010-03-26 15:25:00,26.74,26.77,26.72,26.77,49200.0,18.4598,18.4805,18.446,18.4805,49200.0
2010-03-26 15:30:00,26.77,26.78,26.75,26.75,80400.0,18.4805,18.4874,18.4667,18.4667,80400.0
2010-03-26 15:35:00,26.75,26.78,26.71,26.71,115200.0,18.4667,18.4874,18.4391,18.4391,115200.0
2010-03-26 15:40:00,26.7,26.71,26.68,26.68,175000.0,18.4322,18.4391,18.4184,18.4184,175000.0
2010-03-26 15:45:00,26.68,26.68,26.66,26.67,274000.0,18.4184,18.4184,18.4046,18.4115,274000.0
2010-03-26 15:50:00,26.67,26.75,26.67,26.7,173000.0,18.4115,18.4667,18.4115,18.4322,173000.0
2010-03-26 15:55:00,26.71,26.77,26.71,26.75,231800.0,18.4391,18.4805,18.4391,18.4667,231800.0
2010-03-29 09:30:00,26.86,26.99,26.85,26.97,108400.0,18.5426,18.6324,18.5357,18.6186,108400.0
2010-03-29 09:35:00,26.96,26.99,26.86,26.95,34400.0,18.6117,18.6324,18.5426,18.6048,34400.0
2010-03-29 09:40:00,26.95,27.0,26.83,26.85,57000.0,18.6048,18.6393,18.5219,18.5357,57000.0
2010-03-29 09:45:00,26.85,26.93,26.82,26.83,47800.0,18.5357,18.5909,18.515,18.5219,47800.0
2010-03-29 09:50:00,26.84,26.96,26.84,26.89,43200.0,18.5288,18.6117,18.5288,18.5633,43200.0
2010-03-29 09:55:00,26.89,26.91,26.81,26.82,56400.0,18.5633,18.5771,18.5081,18.515,56400.0
2010-03-29 10:00:00,26.82,26.9,26.81,26.89,50000.0,18.515,18.5702,18.5081,18.5633,50000.0
2010-03-29 10:05:00,26.9,26.91,26.87,26.88,32600.0,18.5702,18.5771,18.5495,18.5564,32600.0
2010-03-29 10:10:00,26.87,26.88,26.83,26.85,26200.0,18.5495,18.5564,18.5219,18.5357,26200.0
2010-03-29 10:15:00,26.85,26.87,26.82,26.84,48600.0,18.5357,18.5495,18.515,18.5288,48600.0
2010-03-29 10:20:00,26.82,26.86,26.79,26.8,32200.0,18.515,18.5426,18.4943,18.5012,32200.0
2010-03-29 10:25:00,26.81,26.88,26.81,26.86,30400.0,18.5081,18.5564,18.5081,18.5426,30400.0
2010-03-29 10:30:00,26.86,26.89,26.8,26.83,74000.0,18.5426,18.5633,18.5012,18.5219,74000.0
2010-03-29 10:35:00,26.83,26.87,26.82,26.85,56000.0,18.5219,18.5495,18.515,18.5357,56000.0
2010-03-29 10:40:00,26.85,26.86,26.83,26.84,38600.0,18.5357,18.5426,18.5219,18.5288,38600.0
2010-03-29 10:45:00,26.85,26.85,26.81,26.81,42600.0,18.5357,18.5357,18.5081,18.5081,42600.0
2010-03-29 10:50:00,26.82,26.83,26.8,26.82,39200.0,18.515,18.5219,18.5012,18.515,39200.0
2010-03-29 10:55:00,26.82,26.91,26.82,26.91,94800.0,18.515,18.5771,18.515,18.5771,94800.0
2010-03-29 11:00:00,26.91,26.93,26.89,26.91,52400.0,18.5771,18.5909,18.5633,18.5771,52400.0
2010-03-29 11:05:00,26.9,26.91,26.89,26.9,28000.0,18.5702,18.5771,18.5633,18.5702,28000.0
2010-03-29 11:10:00,26.9,26.93,26.88,26.9,60800.0,18.5702,18.5909,18.5564,18.5702,60800.0
2010-03-29 11:15:00,26.9,26.91,26.86,26.88,34400.0,18.5702,18.5771,18.5426,18.5564,34400.0
2010-03-29 11:20:00,26.89,26.89,26.86,26.88,49000.0,18.5633,18.5633,18.5426,18.5564,49000.0
2010-03-29 11:25:00,26.87,26.88,26.85,26.86,43400.0,18.5495,18.5564,18.5357,18.5426,43400.0
2010-03-29 11:30:00,26.87,26.87,26.84,26.86,64400.0,18.5495,18.5495,18.5288,18.5426,64400.0
2010-03-29 11:35:00,26.85,26.85,26.82,26.83,38400.0,18.5357,18.5357,18.515,18.5219,38400.0
2010-03-29 11:40:00,26.84,26.86,26.83,26.86,18800.0,18.5288,18.5426,18.5219,18.5426,18800.0
2010-03-29 11:45:00,26.85,26.86,26.84,26.86,16400.0,18.5357,18.5426,18.5288,18.5426,16400.0
2010-03-29 11:50:00,26.85,26.85,26.81,26.83,32600.0,18.5357,18.5357,18.5081,18.5219,32600.0
2010-03-29 11:55:00,26.82,26.87,26.82,26.85,53600.0,18.515,18.5495,18.515,18.5357,53600.0
2010-03-29 12:00:00,26.85,26.86,26.83,26.85,27200.0,18.5357,18.5426,18.5219,18.5357,27200.0
2010-03-29 12:05:00,26.85,26.85,26.82,26.83,20800.0,18.5357,18.5357,18.515,18.5219,20800.0
2010-03-29 12:10:00,26.83,26.84,26.82,26.83,12200.0,18.5219,18.5288,18.515,18.5219,12200.0
2010-03-29 12:15:00,26.83,26.84,26.8,26.8,27400.0,18.5219,18.5288,18.5012,18.5012,27400.0
2010-03-29 12:20:00,26.8,26.81,26.77,26.79,43600.0,18.5012,18.5081,18.4805,18.4943,43600.0
2010-03-29 12:25:00,26.78,26.79,26.77,26.78,31200.0,18.4874,18.4943,18.4805,18.4874,31200.0
2010-03-29 12:30:00,26.79,26.82,26.78,26.82,58000.0,18.4943,18.515,18.4874,18.515,58000.0
2010-03-29 12:35:00,26.82,26.82,26.78,26.78,41800.0,18.515,18.515,18.4874,18.4874,41800.0
2010-03-29 12:40:00,26.79,26.8,26.76,26.77,26800.0,18.4943,18.5012,18.4736,18.4805,26800.0
2010-03-29 12:45:00,26.77,26.82,26.74,26.81,58200.0,18.4805,18.515,18.4598,18.5081,58200.0
2010-03-29 12:50:00,26.8,26.82,26.78,26.81,32200.0,18.5012,18.515,18.4874,18.5081,32200.0
2010-03-29 12:55:00,26.8,26.81,26.78,26.78,16000.0,18.5012,18.5081,18.4874,18.4874,16000.0
2010-03-29 13:00:00,26.78,26.8,26.78,26.79,17800.0,18.4874,18.5012,18.4874,18.4943,17800.0
2010-03-29 13:05:00,26.79,26.8,26.77,26.77,25400.0,18.4943,18.5012,18.4805,18.4805,25400.0
2010-03-29 13:10:00,26.78,26.82,26.77,26.8,41600.0,18.4874,18.515,18.4805,18.5012,41600.0
2010-03-29 13:15:00,26.8,26.8,26.79,26.8,26600.0,18.5012,18.5012,18.4943,18.5012,26600.0
2010-03-29 13:20:00,26.8,26.81,26.79,26.8,55400.0,18.5012,18.5081,18.4943,18.5012,55400.0
2010-03-29 13:25:00,26.8,26.8,26.78,26.78,30200.0,18.5012,18.5012,18.4874,18.4874,30200.0
2010-03-29 13:30:00,26.78,26.81,26.78,26.8,61400.0,18.4874,18.5081,18.4874,18.5012,61400.0
2010-03-29 13:35:00,26.8,26.82,26.8,26.8,79000.0,18.5012,18.515,18.5012,18.5012,79000.0
2010-03-29 13:40:00,26.81,26.81,26.79,26.8,63400.0,18.5081,18.5081,18.4943,18.5012,63400.0
2010-03-29 13:45:00,26.8,26.8,26.78,26.79,49000.0,18.5012,18.5012,18.4874,18.4943,49000.0
2010-03-29 13:50:00,26.79,26.81,26.79,26.8,43000.0,18.4943,18.5081,18.4943,18.5012,43000.0
2010-03-29 13:55:00,26.81,26.82,26.78,26.79,98000.0,18.5081,18.515,18.4874,18.4943,98000.0
2010-03-29 14:00:00,26.79,26.83,26.78,26.83,60800.0,18.4943,18.5219,18.4874,18.5219,60800.0
2010-03-29 14:05:00,26.83,26.84,26.81,26.82,96800.0,18.5219,18.5288,18.5081,18.515,96800.0
2010-03-29 14:10:00,26.82,26.85,26.8,26.84,71200.0,18.515,18.5357,18.5012,18.5288,71200.0
2010-03-29 14:15:00,26.84,26.85,26.82,26.83,87200.0,18.5288,18.5357,18.515,18.5219,87200.0
2010-03-29 14:20:00,26.83,26.83,26.79,26.81,59800.0,18.5219,18.5219,18.4943,18.5081,59800.0
2010-03-29 14:25:00,26.81,26.83,26.77,26.82,98000.0,18.5081,18.5219,18.4805,18.515,98000.0
2010-03-29 14:30:00,26.82,26.84,26.81,26.82,68000.0,18.515,18.5288,18.5081,18.515,68000.0
2010-03-29 14:35:00,26.81,26.85,26.8,26.81,70200.0,18.5081,18.5357,18.5012,18.5081,70200.0
2010-03-29 14:40:00,26.81,26.81,26.78,26.79,37000.0,18.5081,18.5081,18.4874,18.4943,37000.0
2010-03-29 14:45:00,26.79,26.8,26.78,26.78,38000.0,18.4943,18.5012,18.4874,18.4874,38000.0
2010-03-29 14:50:00,26.78,26.8,26.78,26.79,44400.0,18.4874,18.5012,18.4874,18.4943,44400.0
2010-03-29 14:55:00,26.79,26.82,26.79,26.82,57000.0,18.4943,18.515,18.4943,18.515,57000.0
2010-03-29 15:00:00,26.82,26.84,26.8,26.8,42200.0,18.515,18.5288,18.5012,18.5012,42200.0
2010-03-29 15:05:00,26.81,26.83,26.8,26.82,45200.0,18.5081,18.5219,18.5012,18.515,45200.0
2010-03-29 15:10:00,26.82,26.85,26.81,26.84,46000.0,18.515,18.5357,18.5081,18.5288,46000.0
2010-03-29 15:15:00,26.84,26.85,26.81,26.84,41400.0,18.5288,18.5357,18.5081,18.5288,41400.0
2010-03-29 15:20:00,26.85,26.89,26.85,26.87,72400.0,18.5357,18.5633,18.5357,18.5495,72400.0
2010-03-29 15:25:00,26.87,26.88,26.86,26.86,43000.0,18.5495,18.5564,18.5426,18.5426,43000.0
2010-03-29 15:30:00,26.85,26.86,26.81,26.81,46000.0,18.5357,18.5426,18.5081,18.5081,46000.0
2010-03-29 15:35:00,26.8,26.81,26.79,26.79,56800.0,18.5012,18.5081,18.4943,18.4943,56800.0
2010-03-29 15:40:00,26.79,26.83,26.79,26.83,111800.0,18.4943,18.5219,18.4943,18.5219,111800.0
2010-03-29 15:45:00,26.83,26.83,26.8,26.82,150200.0,18.5219,18.5219,18.5012,18.515,150200.0
2010-03-29 15:50:00,26.82,26.85,26.81,26.83,169800.0,18.515,18.5357,18.5081,18.5219,169800.0
2010-03-29 15:55:00,26.83,26.85,26.81,26.85,222000.0,18.5219,18.5357,18.5081,18.5357,222000.0
2010-03-30 09:30:00,26.86,26.93,26.84,26.85,83800.0,18.5426,18.5909,18.5288,18.5357,83800.0
2010-03-30 09:35:00,26.86,26.91,26.83,26.83,51400.0,18.5426,18.5771,18.5219,18.5219,51400.0
2010-03-30 09:40:00,26.83,26.83,26.74,26.76,56600.0,18.5219,18.5219,18.4598,18.4736,56600.0
2010-03-30 09:45:00,26.76,26.81,26.75,26.81,23200.0,18.4736,18.5081,18.4667,18.5081,23200.0
2010-03-30 09:50:00,26.8,26.86,26.78,26.83,46000.0,18.5012,18.5426,18.4874,18.5219,46000.0
2010-03-30 09:55:00,26.81,26.87,26.8,26.81,54800.0,18.5081,18.5495,18.5012,18.5081,54800.0
2010-03-30 10:00:00,26.82,26.87,26.79,26.84,69800.0,18.515,18.5495,18.4943,18.5288,69800.0
2010-03-30 10:05:00,26.83,26.84,26.79,26.81,21600.0,18.5219,18.5288,18.4943,18.5081,21600.0
2010-03-30 10:10:00,26.81,26.83,26.8,26.81,21400.0,18.5081,18.5219,18.5012,18.5081,21400.0
2010-03-30 10:15:00,26.81,26.82,26.74,26.75,58800.0,18.5081,18.515,18.4598,18.4667,58800.0
2010-03-30 10:20:00,26.75,26.78,26.72,26.78,79800.0,18.4667,18.4874,18.446,18.4874,79800.0
2010-03-30 10:25:00,26.78,26.8,26.73,26.77,111200.0,18.4874,18.5012,18.4529,18.4805,111200.0
2010-03-30 10:30:00,26.76,26.8,26.75,26.8,59000.0,18.4736,18.5012,18.4667,18.5012,59000.0
2010-03-30 10:35:00,26.81,26.83,26.78,26.83,96000.0,18.5081,18.5219,18.4874,18.5219,96000.0
2010-03-30 10:40:00,26.83,26.83,26.8,26.81,65000.0,18.5219,18.5219,18.5012,18.5081,65000.0
2010-03-30 10:45:00,26.8,26.82,26.79,26.8,64000.0,18.5012,18.515,18.4943,18.5012,64000.0
2010-03-30 10:50:00,26.8,26.82,26.79,26.81,53200.0,18.5012,18.515,18.4943,18.5081,53200.0
2010-03-30 10:55:00,26.8,26.81,26.76,26.77,33000.0,18.5012,18.5081,18.4736,18.4805,33000.0
2010-03-30 11:00:00,26.77,26.79,26.75,26.77,109400.0,18.4805,18.4943,18.4667,18.4805,109400.0
2010-03-30 11:05:00,26.77,26.8,26.75,26.79,100800.0,18.4805,18.5012,18.4667,18.4943,100800.0
2010-03-30 11:10:00,26.78,26.79,26.74,26.78,78400.0,18.4874,18.4943,18.4598,18.4874,78400.0
2010-03-30 11:15:00,26.77,26.79,26.73,26.78,102600.0,18.4805,18.4943,18.4529,18.4874,102600.0
2010-03-30 11:20:00,26.77,26.78,26.75,26.78,81800.0,18.4805,18.4874,18.4667,18.4874,81800.0
2010-03-30 11:25:00,26.77,26.78,26.75,26.77,49600.0,18.4805,18.4874,18.4667,18.4805,49600.0
2010-03-30 11:30:00,26.78,26.78,26.74,26.74,34600.0,18.4874,18.4874,18.4598,18.4598,34600.0
2010-03-30 11:35:00,26.74,26.74,26.68,26.72,19200.0,18.4598,18.4598,18.4184,18.446,19200.0
2010-03-30 11:40:00,26.72,26.75,26.71,26.75,24600.0,18.446,18.4667,18.4391,18.4667,24600.0
2010-03-30 11:45:00,26.75,26.75,26.73,26.75,19000.0,18.4667,18.4667,18.4529,18.4667,19000.0
2010-03-30 11:50:00,26.75,26.75,26.72,26.72,41200.0,18.4667,18.4667,18.446,18.446,41200.0
2010-03-30 11:55:00,26.71,26.73,26.71,26.73,19800.0,18.4391,18.4529,18.4391,18.4529,19800.0
2010-03-30 12:00:00,26.72,26.74,26.7,26.7,38600.0,18.446,18.4598,18.4322,18.4322,38600.0
2010-03-30 12:05:00,26.71,26.74,26.7,26.73,26200.0,18.4391,18.4598,18.4322,18.4529,26200.0
2010-03-30 12:10:00,26.73,26.75,26.71,26.75,30000.0,18.4529,18.4667,18.4391,18.4667,30000.0
2010-03-30 12:15:00,26.74,26.75,26.73,26.73,29200.0,18.4598,18.4667,18.4529,18.4529,29200.0
2010-03-30 12:20:00,26.74,26.76,26.73,26.75,28400.0,18.4598,18.4736,18.4529,18.4667,28400.0
2010-03-30 12:25:00,26.75,26.81,26.75,26.8,67400.0,18.4667,18.5081,18.4667,18.5012,67400.0
2010-03-30 12:30:00,26.8,26.82,26.79,26.81,74000.0,18.5012,18.515,18.4943,18.5081,74000.0
2010-03-30 12:35:00,26.81,26.83,26.8,26.81,67000.0,18.5081,18.5219,18.5012,18.5081,67000.0
2010-03-30 12:40:00,26.82,26.84,26.82,26.83,87600.0,18.515,18.5288,18.515,18.5219,87600.0
2010-03-30 12:45:00,26.82,26.86,26.8,26.8,85600.0,18.515,18.5426,18.5012,18.5012,85600.0
2010-03-30 12:50:00,26.81,26.83,26.79,26.82,30000.0,18.5081,18.5219,18.4943,18.515,30000.0
2010-03-30 12:55:00,26.82,26.84,26.81,26.82,40200.0,18.515,18.5288,18.5081,18.515,40200.0
2010-03-30 13:00:00,26.81,26.82,26.78,26.8,71600.0,18.5081,18.515,18.4874,18.5012,71600.0
2010-03-30 13:05:00,26.8,26.8,26.78,26.78,48200.0,18.5012,18.5012,18.4874,18.4874,48200.0
2010-03-30 13:10:00,26.78,26.81,26.78,26.8,28200.0,18.4874,18.5081,18.4874,18.5012,28200.0
2010-03-30 13:15:00,26.8,26.81,26.78,26.8,34600.0,18.5012,18.5081,18.4874,18.5012,34600.0
2010-03-30 13:20:00,26.8,26.8,26.76,26.76,58200.0,18.5012,18.5012,18.4736,18.4736,58200.0
2010-03-30 13:25:00,26.76,26.79,26.75,26.79,34200.0,18.4736,18.4943,18.4667,18.4943,34200.0
2010-03-30 13:30:00,26.79,26.8,26.78,26.79,37600.0,18.4943,18.5012,18.4874,18.4943,37600.0
2010-03-30 13:35:00,26.79,26.82,26.79,26.8,49400.0,18.4943,18.515,18.4943,18.5012,49400.0
2010-03-30 13:40:00,26.8,26.82,26.8,26.81,67800.0,18.5012,18.515,18.5012,18.5081,67800.0
2010-03-30 13:45:00,26.8,26.83,26.79,26.83,89200.0,18.5012,18.5219,18.4943,18.5219,89200.0
2010-03-30 13:50:00,26.83,26.83,26.8,26.8,65800.0,18.5219,18.5219,18.5012,18.5012,65800.0
2010-03-30 13:55:00,26.8,26.82,26.79,26.8,43000.0,18.5012,18.515,18.4943,18.5012,43000.0
2010-03-30 14:00:00,26.8,26.82,26.79,26.81,37800.0,18.5012,18.515,18.4943,18.5081,37800.0
2010-03-30 14:05:00,26.82,26.83,26.8,26.83,52000.0,18.515,18.5219,18.5012,18.5219,52000.0
2010-03-30 14:10:00,26.82,26.84,26.81,26.83,58000.0,18.515,18.5288,18.5081,18.5219,58000.0
2010-03-30 14:15:00,26.83,26.83,26.8,26.8,52000.0,18.5219,18.5219,18.5012,18.5012,52000.0
2010-03-30 14:20:00,26.8,26.83,26.8,26.82,40800.0,18.5012,18.5219,18.5012,18.515,40800.0
2010-03-30 14:25:00,26.82,26.84,26.82,26.82,45600.0,18.515,18.5288,18.515,18.515,45600.0
2010-03-30 14:30:00,26.82,26.85,26.81,26.84,81600.0,18.515,18.5357,18.5081,18.5288,81600.0
2010-03-30 14:35:00,26.85,26.86,26.83,26.85,126400.0,18.5357,18.5426,18.5219,18.5357,126400.0
2010-03-30 14:40:00,26.86,26.86,26.83,26.85,56400.0,18.5426,18.5426,18.5219,18.5357,56400.0
2010-03-30 14:45:00,26.84,26.86,26.84,26.84,28000.0,18.5288,18.5426,18.5288,18.5288,28000.0
2010-03-30 14:50:00,26.84,26.86,26.84,26.86,56800.0,18.5288,18.5426,18.5288,18.5426,56800.0
2010-03-30 14:55:00,26.86,26.89,26.85,26.86,91800.0,18.5426,18.5633,18.5357,18.5426,91800.0
2010-03-30 15:00:00,26.86,26.87,26.85,26.85,128800.0,18.5426,18.5495,18.5357,18.5357,128800.0
2010-03-30 15:05:00,26.86,26.89,26.85,26.87,71000.0,18.5426,18.5633,18.5357,18.5495,71000.0
2010-03-30 15:10:00,26.87,26.89,26.86,26.89,96600.0,18.5495,18.5633,18.5426,18.5633,96600.0
2010-03-30 15:15:00,26.89,26.93,26.89,26.93,92600.0,18.5633,18.5909,18.5633,18.5909,92600.0
2010-03-30 15:20:00,26.93,26.93,26.9,26.91,68800.0,18.5909,18.5909,18.5702,18.5771,68800.0
2010-03-30 15:25:00,26.91,26.97,26.91,26.96,109400.0,18.5771,18.6186,18.5771,18.6117,109400.0
2010-03-30 15:30:00,26.95,26.97,26.94,26.97,70200.0,18.6048,18.6186,18.5979,18.6186,70200.0
2010-03-30 15:35:00,26.97,26.98,26.93,26.93,90600.0,18.6186,18.6255,18.5909,18.5909,90600.0
2010-03-30 15:40:00,26.93,26.98,26.93,26.96,126000.0,18.5909,18.6255,18.5909,18.6117,126000.0
2010-03-30 15:45:00,26.95,26.95,26.9,26.93,172400.0,18.6048,18.6048,18.5702,18.5909,172400.0
2010-03-30 15:50:00,26.93,26.93,26.92,26.93,110000.0,18.5909,18.5909,18.584,18.5909,110000.0
2010-03-30 15:55:00,26.93,26.93,26.9,26.91,297800.0,18.5909,18.5909,18.5702,18.5771,297800.0
2010-03-31 09:30:00,26.73,26.82,26.73,26.81,161200.0,18.4529,18.515,18.4529,18.5081,161200.0
2010-03-31 09:35:00,26.8,26.86,26.78,26.84,80400.0,18.5012,18.5426,18.4874,18.5288,80400.0
2010-03-31 09:40:00,26.85,26.9,26.78,26.84,79600.0,18.5357,18.5702,18.4874,18.5288,79600.0
2010-03-31 09:45:00,26.83,26.9,26.8,26.86,109000.0,18.5219,18.5702,18.5012,18.5426,109000.0
2010-03-31 09:50:00,26.86,26.91,26.84,26.85,108800.0,18.5426,18.5771,18.5288,18.5357,108800.0
2010-03-31 09:55:00,26.85,26.86,26.8,26.84,61600.0,18.5357,18.5426,18.5012,18.5288,61600.0
2010-03-31 10:00:00,26.85,26.9,26.84,26.88,125400.0,18.5357,18.5702,18.5288,18.5564,125400.0
2010-03-31 10:05:00,26.88,26.9,26.84,26.9,82800.0,18.5564,18.5702,18.5288,18.5702,82800.0
2010-03-31 10:10:00,26.9,26.9,26.87,26.9,43200.0,18.5702,18.5702,18.5495,18.5702,43200.0
2010-03-31 10:15:00,26.9,26.91,26.86,26.86,90400.0,18.5702,18.5771,18.5426,18.5426,90400.0
2010-03-31 10:20:00,26.87,26.94,26.86,26.93,92000.0,18.5495,18.5979,18.5426,18.5909,92000.0
2010-03-31 10:25:00,26.93,26.93,26.91,26.92,130600.0,18.5909,18.5909,18.5771,18.584,130600.0
2010-03-31 10:30:00,26.92,26.94,26.91,26.94,132400.0,18.584,18.5979,18.5771,18.5979,132400.0
2010-03-31 10:35:00,26.94,27.0,26.93,26.99,71600.0,18.5979,18.6393,18.5909,18.6324,71600.0
2010-03-31 10:40:00,26.99,27.01,26.99,26.99,98000.0,18.6324,18.6462,18.6324,18.6324,98000.0
2010-03-31 10:45:00,26.99,27.01,26.98,27.0,89600.0,18.6324,18.6462,18.6255,18.6393,89600.0
2010-03-31 10:50:00,27.0,27.0,26.98,26.99,45600.0,18.6393,18.6393,18.6255,18.6324,45600.0
2010-03-31 10:55:00,26.99,27.03,26.98,27.03,38600.0,18.6324,18.66,18.6255,18.66,38600.0
2010-03-31 11:00:00,27.02,27.04,26.99,27.04,55200.0,18.6531,18.6669,18.6324,18.6669,55200.0
2010-03-31 11:05:00,27.04,27.08,27.04,27.06,82000.0,18.6669,18.6945,18.6669,18.6807,82000.0
2010-03-31 11:10:00,27.07,27.08,27.04,27.08,77200.0,18.6876,18.6945,18.6669,18.6945,77200.0
2010-03-31 11:15:00,27.08,27.1,27.05,27.09,120400.0,18.6945,18.7083,18.6738,18.7014,120400.0
2010-03-31 11:20:00,27.08,27.11,27.06,27.11,44400.0,18.6945,18.7152,18.6807,18.7152,44400.0
2010-03-31 11:25:00,27.1,27.11,27.07,27.08,49400.0,18.7083,18.7152,18.6876,18.6945,49400.0
2010-03-31 11:30:00,27.07,27.09,27.06,27.08,37200.0,18.6876,18.7014,18.6807,18.6945,37200.0
2010-03-31 11:35:00,27.08,27.1,27.05,27.07,38200.0,18.6945,18.7083,18.6738,18.6876,38200.0
2010-03-31 11:40:00,27.08,27.1,27.05,27.06,57000.0,18.6945,18.7083,18.6738,18.6807,57000.0
2010-03-31 11:45:00,27.06,27.07,27.05,27.06,44400.0,18.6807,18.6876,18.6738,18.6807,44400.0
2010-03-31 11:50:00,27.07,27.08,27.05,27.06,69800.0,18.6876,18.6945,18.6738,18.6807,69800.0
2010-03-31 11:55:00,27.06,27.06,27.04,27.04,27200.0,18.6807,18.6807,18.6669,18.6669,27200.0
2010-03-31 12:00:00,27.03,27.04,27.0,27.03,24800.0,18.66,18.6669,18.6393,18.66,24800.0
2010-03-31 12:05:00,27.03,27.06,27.03,27.05,47200.0,18.66,18.6807,18.66,18.6738,47200.0
2010-03-31 12:10:00,27.05,27.07,27.04,27.07,53000.0,18.6738,18.6876,18.6669,18.6876,53000.0
2010-03-31 12:15:00,27.07,27.1,27.06,27.09,31200.0,18.6876,18.7083,18.6807,18.7014,31200.0
2010-03-31 12:20:00,27.1,27.11,27.09,27.11,21400.0,18.7083,18.7152,18.7014,18.7152,21400.0
2010-03-31 12:25:00,27.11,27.12,27.08,27.08,18800.0,18.7152,18.7221,18.6945,18.6945,18800.0
2010-03-31 12:30:00,27.09,27.1,27.06,27.1,22800.0,18.7014,18.7083,18.6807,18.7083,22800.0
2010-03-31 12:35:00,27.1,27.14,27.09,27.13,19800.0,18.7083,18.7359,18.7014,18.729,19800.0
2010-03-31 12:40:00,27.13,27.13,27.1,27.1,17600.0,18.729,18.729,18.7083,18.7083,17600.0
2010-03-31 12:45:00,27.1,27.13,27.05,27.07,38000.0,18.7083,18.729,18.6738,18.6876,38000.0
2010-03-31 12:50:00,27.08,27.1,27.07,27.07,17600.0,18.6945,18.7083,18.6876,18.6876,17600.0
2010-03-31 12:55:00,27.08,27.08,27.05,27.06,23200.0,18.6945,18.6945,18.6738,18.6807,23200.0
2010-03-31 13:00:00,27.05,27.06,27.03,27.04,34800.0,18.6738,18.6807,18.66,18.6669,34800.0
2010-03-31 13:05:00,27.05,27.06,27.04,27.05,17600.0,18.6738,18.6807,18.6669,18.6738,17600.0
2010-03-31 13:10:00,27.05,27.06,27.03,27.03,29000.0,18.6738,18.6807,18.66,18.66,29000.0
2010-03-31 13:15:00,27.04,27.04,27.03,27.04,24200.0,18.6669,18.6669,18.66,18.6669,24200.0
2010-03-31 13:20:00,27.04,27.04,27.0,27.02,57000.0,18.6669,18.6669,18.6393,18.6531,57000.0
2010-03-31 13:25:00,27.01,27.03,27.01,27.02,15000.0,18.6462,18.66,18.6462,18.6531,15000.0
2010-03-31 13:30:00,27.03,27.03,27.0,27.0,26400.0,18.66,18.66,18.6393,18.6393,26400.0
2010-03-31 13:35:00,27.02,27.02,27.0,27.0,24200.0,18.6531,18.6531,18.6393,18.6393,24200.0
2010-03-31 13:40:00,27.0,27.03,27.0,27.03,28400.0,18.6393,18.66,18.6393,18.66,28400.0
2010-03-31 13:45:00,27.03,27.06,27.02,27.06,25400.0,18.66,18.6807,18.6531,18.6807,25400.0
2010-03-31 13:50:00,27.05,27.06,27.05,27.06,18600.0,18.6738,18.6807,18.6738,18.6807,18600.0
2010-03-31 13:55:00,27.06,27.07,27.05,27.07,13800.0,18.6807,18.6876,18.6738,18.6876,13800.0
2010-03-31 14:00:00,27.06,27.09,27.06,27.08,16800.0,18.6807,18.7014,18.6807,18.6945,16800.0
2010-03-31 14:05:00,27.08,27.12,27.07,27.09,38200.0,18.6945,18.7221,18.6876,18.7014,38200.0
2010-03-31 14:10:00,27.08,27.09,27.06,27.08,34400.0,18.6945,18.7014,18.6807,18.6945,34400.0
2010-03-31 14:15:00,27.08,27.11,27.08,27.1,29800.0,18.6945,18.7152,18.6945,18.7083,29800.0
2010-03-31 14:20:00,27.1,27.1,27.08,27.08,28800.0,18.7083,18.7083,18.6945,18.6945,28800.0
2010-03-31 14:25:00,27.08,27.1,27.08,27.09,40200.0,18.6945,18.7083,18.6945,18.7014,40200.0
2010-03-31 14:30:00,27.09,27.1,27.06,27.07,58000.0,18.7014,18.7083,18.6807,18.6876,58000.0
2010-03-31 14:35:00,27.07,27.08,27.06,27.07,33400.0,18.6876,18.6945,18.6807,18.6876,33400.0
2010-03-31 14:40:00,27.07,27.07,27.03,27.04,42200.0,18.6876,18.6876,18.66,18.6669,42200.0
2010-03-31 14:45:00,27.03,27.05,27.01,27.02,28400.0,18.66,18.6738,18.6462,18.6531,28400.0
2010-03-31 14:50:00,27.01,27.01,26.97,26.98,36000.0,18.6462,18.6462,18.6186,18.6255,36000.0
2010-03-31 14:55:00,26.99,27.0,26.96,26.99,39000.0,18.6324,18.6393,18.6117,18.6324,39000.0
2010-03-31 15:00:00,26.98,26.98,26.96,26.96,35000.0,18.6255,18.6255,18.6117,18.6117,35000.0
2010-03-31 15:05:00,26.96,27.0,26.95,27.0,34200.0,18.6117,18.6393,18.6048,18.6393,34200.0
2010-03-31 15:10:00,27.0,27.0,26.99,27.0,21400.0,18.6393,18.6393,18.6324,18.6393,21400.0
2010-03-31 15:15:00,27.0,27.01,26.98,27.0,61600.0,18.6393,18.6462,18.6255,18.6393,61600.0
2010-03-31 15:20:00,27.0,27.04,27.0,27.03,92200.0,18.6393,18.6669,18.6393,18.66,92200.0
2010-03-31 15:25:00,27.03,27.1,27.02,27.1,115600.0,18.66,18.7083,18.6531,18.7083,115600.0
2010-03-31 15:30:00,27.11,27.11,27.07,27.08,133600.0,18.7152,18.7152,18.6876,18.6945,133600.0
2010-03-31 15:35:00,27.08,27.1,27.04,27.06,95400.0,18.6945,18.7083,18.6669,18.6807,95400.0
2010-03-31 15:40:00,27.06,27.11,27.06,27.1,125400.0,18.6807,18.7152,18.6807,18.7083,125400.0
2010-03-31 15:45:00,27.1,27.1,27.05,27.06,213800.0,18.7083,18.7083,18.6738,18.6807,213800.0
2010-03-31 15:50:00,27.06,27.11,27.05,27.09,197200.0,18.6807,18.7152,18.6738,18.7014,197200.0
2010-03-31 15:55:00,27.09,27.16,27.09,27.15,402400.0,18.7014,18.7497,18.7014,18.7428,402400.0
2010-04-01 09:30:00,27.36,27.51,27.35,27.5,128200.0,18.8878,18.9913,18.8809,18.9844,128200.0
2010-04-01 09:35:00,27.52,27.55,27.42,27.5,82600.0,18.9983,19.019,18.9292,18.9844,82600.0
2010-04-01 09:40:00,27.5,27.57,27.49,27.52,50000.0,18.9844,19.0328,18.9775,18.9983,50000.0
2010-04-01 09:45:00,27.53,27.59,27.49,27.52,82000.0,19.0052,19.0466,18.9775,18.9983,82000.0
2010-04-01 09:50:00,27.52,27.55,27.49,27.52,32600.0,18.9983,19.019,18.9775,18.9983,32600.0
2010-04-01 09:55:00,27.52,27.53,27.45,27.45,42000.0,18.9983,19.0052,18.9499,18.9499,42000.0
2010-04-01 10:00:00,27.46,27.52,27.46,27.48,67600.0,18.9568,18.9983,18.9568,18.9706,67600.0
2010-04-01 10:05:00,27.48,27.49,27.42,27.43,44800.0,18.9706,18.9775,18.9292,18.9361,44800.0
2010-04-01 10:10:00,27.42,27.43,27.42,27.43,29800.0,18.9292,18.9361,18.9292,18.9361,29800.0
2010-04-01 10:15:00,27.43,27.46,27.41,27.41,44200.0,18.9361,18.9568,18.9223,18.9223,44200.0
2010-04-01 10:20:00,27.41,27.45,27.4,27.43,26000.0,18.9223,18.9499,18.9154,18.9361,26000.0
2010-04-01 10:25:00,27.43,27.43,27.36,27.4,37600.0,18.9361,18.9361,18.8878,18.9154,37600.0
2010-04-01 10:30:00,27.4,27.4,27.36,27.36,29000.0,18.9154,18.9154,18.8878,18.8878,29000.0
2010-04-01 10:35:00,27.37,27.38,27.36,27.38,32200.0,18.8947,18.9016,18.8878,18.9016,32200.0
2010-04-01 10:40:00,27.39,27.43,27.38,27.43,70200.0,18.9085,18.9361,18.9016,18.9361,70200.0
2010-04-01 10:45:00,27.43,27.45,27.42,27.44,75400.0,18.9361,18.9499,18.9292,18.943,75400.0
2010-04-01 10:50:00,27.44,27.49,27.43,27.48,109800.0,18.943,18.9775,18.9361,18.9706,109800.0
2010-04-01 10:55:00,27.48,27.49,27.43,27.48,57400.0,18.9706,18.9775,18.9361,18.9706,57400.0
2010-04-01 11:00:00,27.48,27.49,27.46,27.48,32800.0,18.9706,18.9775,18.9568,18.9706,32800.0
2010-04-01 11:05:00,27.48,27.49,27.44,27.49,62400.0,18.9706,18.9775,18.943,18.9775,62400.0
2010-04-01 11:10:00,27.49,27.49,27.46,27.49,31400.0,18.9775,18.9775,18.9568,18.9775,31400.0
2010-04-01 11:15:00,27.49,27.5,27.47,27.5,31200.0,18.9775,18.9844,18.9637,18.9844,31200.0
2010-04-01 11:20:00,27.49,27.5,27.46,27.47,34800.0,18.9775,18.9844,18.9568,18.9637,34800.0
2010-04-01 11:25:00,27.47,27.49,27.47,27.49,19400.0,18.9637,18.9775,18.9637,18.9775,19400.0
2010-04-01 11:30:00,27.49,27.5,27.48,27.5,30200.0,18.9775,18.9844,18.9706,18.9844,30200.0
2010-04-01 11:35:00,27.5,27.5,27.49,27.5,54200.0,18.9844,18.9844,18.9775,18.9844,54200.0
2010-04-01 11:40:00,27.5,27.52,27.49,27.5,36200.0,18.9844,18.9983,18.9775,18.9844,36200.0
2010-04-01 11:45:00,27.5,27.52,27.5,27.5,18200.0,18.9844,18.9983,18.9844,18.9844,18200.0
2010-04-01 11:50:00,27.5,27.54,27.5,27.54,27000.0,18.9844,19.0121,18.9844,19.0121,27000.0
2010-04-01 11:55:00,27.54,27.55,27.52,27.54,39400.0,19.0121,19.019,18.9983,19.0121,39400.0
2010-04-01 12:00:00,27.54,27.56,27.54,27.55,31400.0,19.0121,19.0259,19.0121,19.019,31400.0
2010-04-01 12:05:00,27.56,27.58,27.55,27.57,42000.0,19.0259,19.0397,19.019,19.0328,42000.0
2010-04-01 12:10:00,27.56,27.57,27.53,27.53,60200.0,19.0259,19.0328,19.0052,19.0052,60200.0
2010-04-01 12:15:00,27.53,27.53,27.48,27.48,46600.0,19.0052,19.0052,18.9706,18.9706,46600.0
2010-04-01 12:20:00,27.48,27.52,27.48,27.5,28600.0,18.9706,18.9983,18.9706,18.9844,28600.0
2010-04-01 12:25:00,27.5,27.5,27.49,27.5,29800.0,18.9844,18.9844,18.9775,18.9844,29800.0
2010-04-01 12:30:00,27.5,27.5,27.47,27.47,21400.0,18.9844,18.9844,18.9637,18.9637,21400.0
2010-04-01 12:35:00,27.47,27.49,27.47,27.48,17800.0,18.9637,18.9775,18.9637,18.9706,17800.0
2010-04-01 12:40:00,27.48,27.49,27.46,27.47,39400.0,18.9706,18.9775,18.9568,18.9637,39400.0
2010-04-01 12:45:00,27.47,27.47,27.46,27.47,35000.0,18.9637,18.9637,18.9568,18.9637,35000.0
2010-04-01 12:50:00,27.47,27.47,27.46,27.47,72200.0,18.9637,18.9637,18.9568,18.9637,72200.0
2010-04-01 12:55:00,27.47,27.47,27.45,27.45,20200.0,18.9637,18.9637,18.9499,18.9499,20200.0
2010-04-01 13:00:00,27.45,27.47,27.44,27.46,36800.0,18.9499,18.9637,18.943,18.9568,36800.0
2010-04-01 13:05:00,27.46,27.47,27.46,27.47,24400.0,18.9568,18.9637,18.9568,18.9637,24400.0
2010-04-01 13:10:00,27.47,27.48,27.46,27.46,47400.0,18.9637,18.9706,18.9568,18.9568,47400.0
2010-04-01 13:15:00,27.46,27.47,27.46,27.47,28000.0,18.9568,18.9637,18.9568,18.9637,28000.0
2010-04-01 13:20:00,27.46,27.47,27.46,27.47,14200.0,18.9568,18.9637,18.9568,18.9637,14200.0
2010-04-01 13:25:00,27.47,27.47,27.46,27.47,35200.0,18.9637,18.9637,18.9568,18.9637,35200.0
2010-04-01 13:30:00,27.46,27.47,27.46,27.47,12600.0,18.9568,18.9637,18.9568,18.9637,12600.0
2010-04-01 13:35:00,27.47,27.47,27.46,27.47,28200.0,18.9637,18.9637,18.9568,18.9637,28200.0
2010-04-01 13:40:00,27.47,27.47,27.42,27.42,25200.0,18.9637,18.9637,18.9292,18.9292,25200.0
2010-04-01 13:45:00,27.42,27.42,27.33,27.35,90600.0,18.9292,18.9292,18.8671,18.8809,90600.0
2010-04-01 13:50:00,27.35,27.36,27.32,27.33,30600.0,18.8809,18.8878,18.8602,18.8671,30600.0
2010-04-01 13:55:00,27.33,27.35,27.32,27.34,36400.0,18.8671,18.8809,18.8602,18.874,36400.0
2010-04-01 14:00:00,27.34,27.35,27.32,27.34,34200.0,18.874,18.8809,18.8602,18.874,34200.0
2010-04-01 14:05:00,27.34,27.34,27.27,27.28,77000.0,18.874,18.874,18.8257,18.8326,77000.0
2010-04-01 14:10:00,27.28,27.3,27.28,27.3,39200.0,18.8326,18.8464,18.8326,18.8464,39200.0
2010-04-01 14:15:00,27.3,27.33,27.27,27.33,35400.0,18.8464,18.8671,18.8257,18.8671,35400.0
2010-04-01 14:20:00,27.33,27.33,27.3,27.31,44800.0,18.8671,18.8671,18.8464,18.8533,44800.0
2010-04-01 14:25:00,27.3,27.31,27.28,27.28,44600.0,18.8464,18.8533,18.8326,18.8326,44600.0
2010-04-01 14:30:00,27.28,27.31,27.26,27.27,58600.0,18.8326,18.8533,18.8188,18.8257,58600.0
2010-04-01 14:35:00,27.27,27.29,27.25,27.27,44800.0,18.8257,18.8395,18.8119,18.8257,44800.0
2010-04-01 14:40:00,27.26,27.28,27.22,27.25,62000.0,18.8188,18.8326,18.7911,18.8119,62000.0
2010-04-01 14:45:00,27.25,27.28,27.24,27.25,42200.0,18.8119,18.8326,18.805,18.8119,42200.0
2010-04-01 14:50:00,27.25,27.29,27.25,27.29,67400.0,18.8119,18.8395,18.8119,18.8395,67400.0
2010-04-01 14:55:00,27.3,27.3,27.25,27.28,43800.0,18.8464,18.8464,18.8119,18.8326,43800.0
2010-04-01 15:00:00,27.27,27.28,27.24,27.24,54800.0,18.8257,18.8326,18.805,18.805,54800.0
2010-04-01 15:05:00,27.23,27.24,27.23,27.24,35400.0,18.7981,18.805,18.7981,18.805,35400.0
2010-04-01 15:10:00,27.24,27.25,27.23,27.24,56800.0,18.805,18.8119,18.7981,18.805,56800.0
2010-04-01 15:15:00,27.24,27.25,27.22,27.22,53000.0,18.805,18.8119,18.7911,18.7911,53000.0
2010-04-01 15:20:00,27.23,27.25,27.22,27.24,62200.0,18.7981,18.8119,18.7911,18.805,62200.0
2010-04-01 15:25:00,27.24,27.25,27.22,27.22,60800.0,18.805,18.8119,18.7911,18.7911,60800.0
2010-04-01 15:30:00,27.23,27.29,27.22,27.27,123600.0,18.7981,18.8395,18.7911,18.8257,123600.0
2010-04-01 15:35:00,27.28,27.28,27.25,27.27,99600.0,18.8326,18.8326,18.8119,18.8257,99600.0
2010-04-01 15:40:00,27.27,27.31,27.27,27.3,95200.0,18.8257,18.8533,18.8257,18.8464,95200.0
2010-04-01 15:45:00,27.31,27.32,27.28,27.28,203600.0,18.8533,18.8602,18.8326,18.8326,203600.0
2010-04-01 15:50:00,27.29,27.32,27.28,27.32,182800.0,18.8395,18.8602,18.8326,18.8602,182800.0
2010-04-01 15:55:00,27.32,27.37,27.31,27.36,223200.0,18.8602,18.8947,18.8533,18.8878,223200.0
2010-04-05 09:30:00,27.54,27.59,27.5,27.56,98200.0,19.0121,19.0466,18.9844,19.0259,98200.0
2010-04-05 09:35:00,27.56,27.58,27.46,27.5,62800.0,19.0259,19.0397,18.9568,18.9844,62800.0
2010-04-05 09:40:00,27.5,27.5,27.46,27.48,41200.0,18.9844,18.9844,18.9568,18.9706,41200.0
2010-04-05 09:45:00,27.5,27.5,27.45,27.49,27600.0,18.9844,18.9844,18.9499,18.9775,27600.0
2010-04-05 09:50:00,27.48,27.5,27.48,27.5,40200.0,18.9706,18.9844,18.9706,18.9844,40200.0
2010-04-05 09:55:00,27.5,27.5,27.48,27.49,25400.0,18.9844,18.9844,18.9706,18.9775,25400.0
2010-04-05 10:00:00,27.5,27.5,27.47,27.5,52200.0,18.9844,18.9844,18.9637,18.9844,52200.0
2010-04-05 10:05:00,27.49,27.5,27.47,27.49,38400.0,18.9775,18.9844,18.9637,18.9775,38400.0
2010-04-05 10:10:00,27.49,27.5,27.48,27.5,74800.0,18.9775,18.9844,18.9706,18.9844,74800.0
2010-04-05 10:15:00,27.5,27.5,27.48,27.49,67400.0,18.9844,18.9844,18.9706,18.9775,67400.0
2010-04-05 10:20:00,27.49,27.5,27.49,27.49,82400.0,18.9775,18.9844,18.9775,18.9775,82400.0
2010-04-05 10:25:00,27.49,27.5,27.48,27.49,98800.0,18.9775,18.9844,18.9706,18.9775,98800.0
2010-04-05 10:30:00,27.49,27.49,27.47,27.48,60200.0,18.9775,18.9775,18.9637,18.9706,60200.0
2010-04-05 10:35:00,27.48,27.5,27.47,27.48,118800.0,18.9706,18.9844,18.9637,18.9706,118800.0
2010-04-05 10:40:00,27.49,27.53,27.48,27.53,127000.0,18.9775,19.0052,18.9706,19.0052,127000.0
2010-04-05 10:45:00,27.53,27.55,27.52,27.54,71600.0,19.0052,19.019,18.9983,19.0121,71600.0
2010-04-05 10:50:00,27.54,27.58,27.54,27.55,47400.0,19.0121,19.0397,19.0121,19.019,47400.0
2010-04-05 10:55:00,27.56,27.57,27.53,27.54,49400.0,19.0259,19.0328,19.0052,19.0121,49400.0
2010-04-05 11:00:00,27.54,27.55,27.5,27.52,50800.0,19.0121,19.019,18.9844,18.9983,50800.0
2010-04-05 11:05:00,27.53,27.55,27.52,27.54,17400.0,19.0052,19.019,18.9983,19.0121,17400.0
2010-04-05 11:10:00,27.54,27.55,27.53,27.55,31000.0,19.0121,19.019,19.0052,19.019,31000.0
2010-04-05 11:15:00,27.55,27.55,27.52,27.53,73600.0,19.019,19.019,18.9983,19.0052,73600.0
2010-04-05 11:20:00,27.53,27.59,27.53,27.58,162600.0,19.0052,19.0466,19.0052,19.0397,162600.0
2010-04-05 11:25:00,27.58,27.58,27.57,27.58,31600.0,19.0397,19.0397,19.0328,19.0397,31600.0
2010-04-05 11:30:00,27.58,27.59,27.56,27.56,46400.0,19.0397,19.0466,19.0259,19.0259,46400.0
2010-04-05 11:35:00,27.56,27.57,27.53,27.55,47200.0,19.0259,19.0328,19.0052,19.019,47200.0
2010-04-05 11:40:00,27.55,27.58,27.55,27.56,37800.0,19.019,19.0397,19.019,19.0259,37800.0
2010-04-05 11:45:00,27.56,27.59,27.55,27.58,72400.0,19.0259,19.0466,19.019,19.0397,72400.0
2010-04-05 11:50:00,27.59,27.61,27.59,27.6,63800.0,19.0466,19.0604,19.0466,19.0535,63800.0
2010-04-05 11:55:00,27.61,27.61,27.6,27.61,17600.0,19.0604,19.0604,19.0535,19.0604,17600.0
2010-04-05 12:00:00,27.6,27.61,27.59,27.61,19000.0,19.0535,19.0604,19.0466,19.0604,19000.0
2010-04-05 12:05:00,27.61,27.64,27.61,27.64,50200.0,19.0604,19.0811,19.0604,19.0811,50200.0
2010-04-05 12:10:00,27.64,27.65,27.61,27.64,9400.0,19.0811,19.088,19.0604,19.0811,9400.0
2010-04-05 12:15:00,27.64,27.64,27.64,27.64,8200.0,19.0811,19.0811,19.0811,19.0811,8200.0
2010-04-05 12:20:00,27.64,27.67,27.63,27.65,34000.0,19.0811,19.1018,19.0742,19.088,34000.0
2010-04-05 12:25:00,27.65,27.65,27.64,27.65,12800.0,19.088,19.088,19.0811,19.088,12800.0
2010-04-05 12:30:00,27.65,27.66,27.63,27.64,45400.0,19.088,19.0949,19.0742,19.0811,45400.0
2010-04-05 12:35:00,27.64,27.64,27.61,27.63,22200.0,19.0811,19.0811,19.0604,19.0742,22200.0
2010-04-05 12:40:00,27.62,27.63,27.6,27.61,27000.0,19.0673,19.0742,19.0535,19.0604,27000.0
2010-04-05 12:45:00,27.61,27.62,27.6,27.61,30200.0,19.0604,19.0673,19.0535,19.0604,30200.0
2010-04-05 12:50:00,27.61,27.64,27.6,27.63,20800.0,19.0604,19.0811,19.0535,19.0742,20800.0
2010-04-05 12:55:00,27.63,27.64,27.61,27.62,19800.0,19.0742,19.0811,19.0604,19.0673,19800.0
2010-04-05 13:00:00,27.63,27.64,27.61,27.61,36400.0,19.0742,19.0811,19.0604,19.0604,36400.0
2010-04-05 13:05:00,27.61,27.61,27.6,27.6,18000.0,19.0604,19.0604,19.0535,19.0535,18000.0
2010-04-05 13:10:00,27.6,27.61,27.6,27.6,19000.0,19.0535,19.0604,19.0535,19.0535,19000.0
2010-04-05 13:15:00,27.6,27.63,27.6,27.63,14600.0,19.0535,19.0742,19.0535,19.0742,14600.0
2010-04-05 13:20:00,27.63,27.63,27.62,27.63,8200.0,19.0742,19.0742,19.0673,19.0742,8200.0
2010-04-05 13:25:00,27.63,27.65,27.62,27.64,37600.0,19.0742,19.088,19.0673,19.0811,37600.0
2010-04-05 13:30:00,27.64,27.65,27.63,27.65,19400.0,19.0811,19.088,19.0742,19.088,19400.0
2010-04-05 13:35:00,27.65,27.65,27.61,27.61,17200.0,19.088,19.088,19.0604,19.0604,17200.0
2010-04-05 13:40:00,27.61,27.63,27.61,27.61,18200.0,19.0604,19.0742,19.0604,19.0604,18200.0
2010-04-05 13:45:00,27.61,27.61,27.56,27.56,26400.0,19.0604,19.0604,19.0259,19.0259,26400.0
2010-04-05 13:50:00,27.57,27.62,27.57,27.62,12800.0,19.0328,19.0673,19.0328,19.0673,12800.0
2010-04-05 13:55:00,27.63,27.63,27.61,27.61,21200.0,19.0742,19.0742,19.0604,19.0604,21200.0
2010-04-05 14:00:00,27.61,27.61,27.58,27.6,53800.0,19.0604,19.0604,19.0397,19.0535,53800.0
2010-04-05 14:05:00,27.61,27.62,27.6,27.62,9000.0,19.0604,19.0673,19.0535,19.0673,9000.0
2010-04-05 14:10:00,27.61,27.63,27.61,27.63,18400.0,19.0604,19.0742,19.0604,19.0742,18400.0
2010-04-05 14:15:00,27.63,27.64,27.61,27.63,27400.0,19.0742,19.0811,19.0604,19.0742,27400.0
2010-04-05 14:20:00,27.63,27.68,27.63,27.68,27000.0,19.0742,19.1087,19.0742,19.1087,27000.0
2010-04-05 14:25:00,27.68,27.68,27.67,27.67,21400.0,19.1087,19.1087,19.1018,19.1018,21400.0
2010-04-05 14:30:00,27.67,27.7,27.67,27.69,42000.0,19.1018,19.1225,19.1018,19.1156,42000.0
2010-04-05 14:35:00,27.68,27.71,27.68,27.71,28400.0,19.1087,19.1294,19.1087,19.1294,28400.0
2010-04-05 14:40:00,27.7,27.72,27.68,27.7,30200.0,19.1225,19.1363,19.1087,19.1225,30200.0
2010-04-05 14:45:00,27.7,27.71,27.69,27.7,17600.0,19.1225,19.1294,19.1156,19.1225,17600.0
2010-04-05 14:50:00,27.7,27.71,27.68,27.68,18400.0,19.1225,19.1294,19.1087,19.1087,18400.0
2010-04-05 14:55:00,27.68,27.7,27.66,27.66,70600.0,19.1087,19.1225,19.0949,19.0949,70600.0
2010-04-05 15:00:00,27.66,27.68,27.65,27.67,24800.0,19.0949,19.1087,19.088,19.1018,24800.0
2010-04-05 15:05:00,27.67,27.68,27.65,27.65,46600.0,19.1018,19.1087,19.088,19.088,46600.0
2010-04-05 15:10:00,27.65,27.68,27.65,27.67,45600.0,19.088,19.1087,19.088,19.1018,45600.0
2010-04-05 15:15:00,27.67,27.7,27.66,27.7,43600.0,19.1018,19.1225,19.0949,19.1225,43600.0
2010-04-05 15:20:00,27.7,27.71,27.69,27.71,38000.0,19.1225,19.1294,19.1156,19.1294,38000.0
2010-04-05 15:25:00,27.7,27.73,27.69,27.69,46600.0,19.1225,19.1432,19.1156,19.1156,46600.0
2010-04-05 15:30:00,27.69,27.7,27.67,27.7,126800.0,19.1156,19.1225,19.1018,19.1225,126800.0
2010-04-05 15:35:00,27.7,27.71,27.66,27.66,124000.0,19.1225,19.1294,19.0949,19.0949,124000.0
2010-04-05 15:40:00,27.67,27.7,27.66,27.66,88200.0,19.1018,19.1225,19.0949,19.0949,88200.0
2010-04-05 15:45:00,27.67,27.74,27.66,27.71,146400.0,19.1018,19.1501,19.0949,19.1294,146400.0
2010-04-05 15:50:00,27.72,27.73,27.69,27.73,122200.0,19.1363,19.1432,19.1156,19.1432,122200.0
2010-04-05 15:55:00,27.72,27.75,27.72,27.75,213400.0,19.1363,19.157,19.1363,19.157,213400.0
2010-04-06 09:30:00,27.61,27.64,27.56,27.58,94000.0,19.0604,19.0811,19.0259,19.0397,94000.0
2010-04-06 09:35:00,27.6,27.8,27.6,27.75,46800.0,19.0535,19.1915,19.0535,19.157,46800.0
2010-04-06 09:40:00,27.74,27.74,27.65,27.73,37800.0,19.1501,19.1501,19.088,19.1432,37800.0
2010-04-06 09:45:00,27.73,27.76,27.67,27.71,53200.0,19.1432,19.1639,19.1018,19.1294,53200.0
2010-04-06 09:50:00,27.71,27.71,27.65,27.66,33600.0,19.1294,19.1294,19.088,19.0949,33600.0
2010-04-06 09:55:00,27.67,27.7,27.67,27.7,24600.0,19.1018,19.1225,19.1018,19.1225,24600.0
2010-04-06 10:00:00,27.7,27.71,27.65,27.68,31200.0,19.1225,19.1294,19.088,19.1087,31200.0
2010-04-06 10:05:00,27.7,27.71,27.68,27.7,21800.0,19.1225,19.1294,19.1087,19.1225,21800.0
2010-04-06 10:10:00,27.7,27.74,27.69,27.73,41200.0,19.1225,19.1501,19.1156,19.1432,41200.0
2010-04-06 10:15:00,27.73,27.74,27.7,27.71,39600.0,19.1432,19.1501,19.1225,19.1294,39600.0
2010-04-06 10:20:00,27.72,27.72,27.68,27.7,35200.0,19.1363,19.1363,19.1087,19.1225,35200.0
2010-04-06 10:25:00,27.71,27.71,27.64,27.67,49800.0,19.1294,19.1294,19.0811,19.1018,49800.0
2010-04-06 10:30:00,27.67,27.71,27.66,27.7,55000.0,19.1018,19.1294,19.0949,19.1225,55000.0
2010-04-06 10:35:00,27.7,27.72,27.68,27.71,32400.0,19.1225,19.1363,19.1087,19.1294,32400.0
2010-04-06 10:40:00,27.72,27.72,27.68,27.7,48000.0,19.1363,19.1363,19.1087,19.1225,48000.0
2010-04-06 10:45:00,27.7,27.7,27.68,27.69,15200.0,19.1225,19.1225,19.1087,19.1156,15200.0
2010-04-06 10:50:00,27.69,27.69,27.65,27.65,44600.0,19.1156,19.1156,19.088,19.088,44600.0
2010-04-06 10:55:00,27.65,27.66,27.63,27.66,50400.0,19.088,19.0949,19.0742,19.0949,50400.0
2010-04-06 11:00:00,27.66,27.67,27.64,27.66,39000.0,19.0949,19.1018,19.0811,19.0949,39000.0
2010-04-06 11:05:00,27.66,27.71,27.66,27.7,74200.0,19.0949,19.1294,19.0949,19.1225,74200.0
2010-04-06 11:10:00,27.7,27.75,27.7,27.75,34800.0,19.1225,19.157,19.1225,19.157,34800.0
2010-04-06 11:15:00,27.75,27.75,27.68,27.75,115000.0,19.157,19.157,19.1087,19.157,115000.0
2010-04-06 11:20:00,27.75,27.77,27.74,27.76,62400.0,19.157,19.1708,19.1501,19.1639,62400.0
2010-04-06 11:25:00,27.76,27.84,27.76,27.84,54800.0,19.1639,19.2192,19.1639,19.2192,54800.0
2010-04-06 11:30:00,27.83,27.88,27.82,27.87,42400.0,19.2123,19.2468,19.2054,19.2399,42400.0
2010-04-06 11:35:00,27.86,27.91,27.86,27.89,72200.0,19.233,19.2675,19.233,19.2537,72200.0
2010-04-06 11:40:00,27.89,27.92,27.89,27.91,28400.0,19.2537,19.2744,19.2537,19.2675,28400.0
2010-04-06 11:45:00,27.91,27.91,27.88,27.88,44600.0,19.2675,19.2675,19.2468,19.2468,44600.0
2010-04-06 11:50:00,27.89,27.91,27.86,27.86,31400.0,19.2537,19.2675,19.233,19.233,31400.0
2010-04-06 11:55:00,27.86,27.89,27.85,27.88,69400.0,19.233,19.2537,19.2261,19.2468,69400.0
2010-04-06 12:00:00,27.88,27.91,27.87,27.9,60200.0,19.2468,19.2675,19.2399,19.2606,60200.0
2010-04-06 12:05:00,27.9,27.92,27.9,27.92,62800.0,19.2606,19.2744,19.2606,19.2744,62800.0
2010-04-06 12:10:00,27.91,27.91,27.9,27.91,54000.0,19.2675,19.2675,19.2606,19.2675,54000.0
2010-04-06 12:15:00,27.91,27.93,27.91,27.93,31200.0,19.2675,19.2813,19.2675,19.2813,31200.0
2010-04-06 12:20:00,27.93,27.94,27.92,27.93,62400.0,19.2813,19.2882,19.2744,19.2813,62400.0
2010-04-06 12:25:00,27.92,27.93,27.86,27.88,29200.0,19.2744,19.2813,19.233,19.2468,29200.0
2010-04-06 12:30:00,27.88,27.88,27.84,27.85,27800.0,19.2468,19.2468,19.2192,19.2261,27800.0
2010-04-06 12:35:00,27.85,27.89,27.85,27.89,48200.0,19.2261,19.2537,19.2261,19.2537,48200.0
2010-04-06 12:40:00,27.89,27.93,27.89,27.9,58400.0,19.2537,19.2813,19.2537,19.2606,58400.0
2010-04-06 12:45:00,27.91,27.96,27.91,27.95,76200.0,19.2675,19.302,19.2675,19.2951,76200.0
2010-04-06 12:50:00,27.96,28.0,27.94,27.99,92800.0,19.302,19.3296,19.2882,19.3227,92800.0
2010-04-06 12:55:00,27.99,28.02,27.98,28.01,112400.0,19.3227,19.3434,19.3158,19.3365,112400.0
2010-04-06 13:00:00,28.02,28.06,28.02,28.06,84800.0,19.3434,19.371,19.3434,19.371,84800.0
2010-04-06 13:05:00,28.06,28.06,28.03,28.04,42200.0,19.371,19.371,19.3503,19.3572,42200.0
2010-04-06 13:10:00,28.04,28.05,28.03,28.05,23400.0,19.3572,19.3641,19.3503,19.3641,23400.0
2010-04-06 13:15:00,28.05,28.05,28.04,28.04,19800.0,19.3641,19.3641,19.3572,19.3572,19800.0
2010-04-06 13:20:00,28.04,28.04,28.02,28.03,23800.0,19.3572,19.3572,19.3434,19.3503,23800.0
2010-04-06 13:25:00,28.03,28.04,28.02,28.02,12000.0,19.3503,19.3572,19.3434,19.3434,12000.0
2010-04-06 13:30:00,28.02,28.03,27.99,27.99,20200.0,19.3434,19.3503,19.3227,19.3227,20200.0
2010-04-06 13:35:00,27.99,28.0,27.98,27.99,31200.0,19.3227,19.3296,19.3158,19.3227,31200.0
2010-04-06 13:40:00,27.98,28.0,27.98,27.99,21600.0,19.3158,19.3296,19.3158,19.3227,21600.0
2010-04-06 13:45:00,27.99,27.99,27.95,27.96,36200.0,19.3227,19.3227,19.2951,19.302,36200.0
2010-04-06 13:50:00,27.96,27.99,27.96,27.97,27000.0,19.302,19.3227,19.302,19.3089,27000.0
2010-04-06 13:55:00,27.97,27.98,27.93,27.94,55400.0,19.3089,19.3158,19.2813,19.2882,55400.0
2010-04-06 14:00:00,27.94,27.98,27.93,27.97,68200.0,19.2882,19.3158,19.2813,19.3089,68200.0
2010-04-06 14:05:00,27.98,28.0,27.97,27.98,58400.0,19.3158,19.3296,19.3089,19.3158,58400.0
2010-04-06 14:10:00,27.98,28.02,27.98,28.01,26800.0,19.3158,19.3434,19.3158,19.3365,26800.0
2010-04-06 14:15:00,28.01,28.04,28.0,28.03,32000.0,19.3365,19.3572,19.3296,19.3503,32000.0
2010-04-06 14:20:00,28.03,28.05,28.01,28.04,75400.0,19.3503,19.3641,19.3365,19.3572,75400.0
2010-04-06 14:25:00,28.04,28.04,28.01,28.03,42000.0,19.3572,19.3572,19.3365,19.3503,42000.0
2010-04-06 14:30:00,28.04,28.06,28.03,28.06,50400.0,19.3572,19.371,19.3503,19.371,50400.0
2010-04-06 14:35:00,28.06,28.06,28.0,28.0,127600.0,19.371,19.371,19.3296,19.3296,127600.0
2010-04-06 14:40:00,27.99,28.0,27.97,27.99,61200.0,19.3227,19.3296,19.3089,19.3227,61200.0
2010-04-06 14:45:00,27.99,27.99,27.92,27.92,110400.0,19.3227,19.3227,19.2744,19.2744,110400.0
2010-04-06 14:50:00,27.93,27.97,27.93,27.96,54400.0,19.2813,19.3089,19.2813,19.302,54400.0
2010-04-06 14:55:00,27.97,27.98,27.96,27.97,81400.0,19.3089,19.3158,19.302,19.3089,81400.0
2010-04-06 15:00:00,27.96,27.99,27.96,27.98,71600.0,19.302,19.3227,19.302,19.3158,71600.0
2010-04-06 15:05:00,27.98,28.01,27.98,28.0,73600.0,19.3158,19.3365,19.3158,19.3296,73600.0
2010-04-06 15:10:00,28.0,28.0,27.98,27.99,69200.0,19.3296,19.3296,19.3158,19.3227,69200.0
2010-04-06 15:15:00,27.99,28.0,27.98,27.99,46600.0,19.3227,19.3296,19.3158,19.3227,46600.0
2010-04-06 15:20:00,27.98,27.99,27.93,27.94,58000.0,19.3158,19.3227,19.2813,19.2882,58000.0
2010-04-06 15:25:00,27.94,27.96,27.93,27.93,70000.0,19.2882,19.302,19.2813,19.2813,70000.0
2010-04-06 15:30:00,27.93,27.93,27.9,27.9,100800.0,19.2813,19.2813,19.2606,19.2606,100800.0
2010-04-06 15:35:00,27.9,27.93,27.9,27.92,108000.0,19.2606,19.2813,19.2606,19.2744,108000.0
2010-04-06 15:40:00,27.92,27.98,27.92,27.98,124200.0,19.2744,19.3158,19.2744,19.3158,124200.0
2010-04-06 15:45:00,27.98,27.98,27.92,27.92,134400.0,19.3158,19.3158,19.2744,19.2744,134400.0
2010-04-06 15:50:00,27.92,27.93,27.9,27.93,143800.0,19.2744,19.2813,19.2606,19.2813,143800.0
2010-04-06 15:55:00,27.93,27.98,27.93,27.98,175000.0,19.2813,19.3158,19.2813,19.3158,175000.0
2010-04-07 09:30:00,27.9,27.9,27.75,27.8,108200.0,19.2606,19.2606,19.157,19.1915,108200.0
2010-04-07 09:35:00,27.8,27.87,27.77,27.86,54200.0,19.1915,19.2399,19.1708,19.233,54200.0
2010-04-07 09:40:00,27.85,27.86,27.78,27.81,56000.0,19.2261,19.233,19.1777,19.1985,56000.0
2010-04-07 09:45:00,27.83,27.84,27.75,27.77,72200.0,19.2123,19.2192,19.157,19.1708,72200.0
2010-04-07 09:50:00,27.75,27.77,27.68,27.71,72800.0,19.157,19.1708,19.1087,19.1294,72800.0
2010-04-07 09:55:00,27.72,27.78,27.71,27.75,83200.0,19.1363,19.1777,19.1294,19.157,83200.0
2010-04-07 10:00:00,27.77,27.77,27.73,27.75,125000.0,19.1708,19.1708,19.1432,19.157,125000.0
2010-04-07 10:05:00,27.75,27.8,27.75,27.79,106400.0,19.157,19.1915,19.157,19.1846,106400.0
2010-04-07 10:10:00,27.79,27.85,27.78,27.81,74000.0,19.1846,19.2261,19.1777,19.1985,74000.0
2010-04-07 10:15:00,27.82,27.82,27.78,27.78,78400.0,19.2054,19.2054,19.1777,19.1777,78400.0
2010-04-07 10:20:00,27.78,27.8,27.74,27.75,62400.0,19.1777,19.1915,19.1501,19.157,62400.0
2010-04-07 10:25:00,27.75,27.81,27.75,27.8,79400.0,19.157,19.1985,19.157,19.1915,79400.0
2010-04-07 10:30:00,27.79,27.79,27.75,27.77,39400.0,19.1846,19.1846,19.157,19.1708,39400.0
2010-04-07 10:35:00,27.77,27.79,27.75,27.75,18800.0,19.1708,19.1846,19.157,19.157,18800.0
2010-04-07 10:40:00,27.75,27.77,27.67,27.68,81800.0,19.157,19.1708,19.1018,19.1087,81800.0
2010-04-07 10:45:00,27.68,27.7,27.63,27.64,93600.0,19.1087,19.1225,19.0742,19.0811,93600.0
2010-04-07 10:50:00,27.64,27.64,27.59,27.6,150200.0,19.0811,19.0811,19.0466,19.0535,150200.0
2010-04-07 10:55:00,27.6,27.61,27.57,27.59,78600.0,19.0535,19.0604,19.0328,19.0466,78600.0
2010-04-07 11:00:00,27.6,27.61,27.56,27.59,109000.0,19.0535,19.0604,19.0259,19.0466,109000.0
2010-04-07 11:05:00,27.59,27.61,27.57,27.61,56600.0,19.0466,19.0604,19.0328,19.0604,56600.0
2010-04-07 11:10:00,27.61,27.63,27.59,27.62,71600.0,19.0604,19.0742,19.0466,19.0673,71600.0
2010-04-07 11:15:00,27.62,27.63,27.61,27.63,50200.0,19.0673,19.0742,19.0604,19.0742,50200.0
2010-04-07 11:20:00,27.63,27.64,27.61,27.64,113800.0,19.0742,19.0811,19.0604,19.0811,113800.0
2010-04-07 11:25:00,27.64,27.73,27.64,27.73,39200.0,19.0811,19.1432,19.0811,19.1432,39200.0
2010-04-07 11:30:00,27.74,27.75,27.73,27.75,27200.0,19.1501,19.157,19.1432,19.157,27200.0
2010-04-07 11:35:00,27.75,27.77,27.74,27.74,43200.0,19.157,19.1708,19.1501,19.1501,43200.0
2010-04-07 11:40:00,27.75,27.78,27.74,27.78,26200.0,19.157,19.1777,19.1501,19.1777,26200.0
2010-04-07 11:45:00,27.77,27.8,27.75,27.8,45800.0,19.1708,19.1915,19.157,19.1915,45800.0
2010-04-07 11:50:00,27.8,27.85,27.8,27.85,19600.0,19.1915,19.2261,19.1915,19.2261,19600.0
2010-04-07 11:55:00,27.85,27.87,27.84,27.86,47400.0,19.2261,19.2399,19.2192,19.233,47400.0
2010-04-07 12:00:00,27.87,27.88,27.85,27.86,28800.0,19.2399,19.2468,19.2261,19.233,28800.0
2010-04-07 12:05:00,27.86,27.88,27.84,27.86,17600.0,19.233,19.2468,19.2192,19.233,17600.0
2010-04-07 12:10:00,27.86,27.87,27.84,27.84,25000.0,19.233,19.2399,19.2192,19.2192,25000.0
2010-04-07 12:15:00,27.85,27.85,27.82,27.82,27200.0,19.2261,19.2261,19.2054,19.2054,27200.0
2010-04-07 12:20:00,27.81,27.85,27.81,27.83,30400.0,19.1985,19.2261,19.1985,19.2123,30400.0
2010-04-07 12:25:00,27.83,27.85,27.83,27.83,25000.0,19.2123,19.2261,19.2123,19.2123,25000.0
2010-04-07 12:30:00,27.84,27.85,27.82,27.84,21800.0,19.2192,19.2261,19.2054,19.2192,21800.0
2010-04-07 12:35:00,27.85,27.85,27.82,27.84,18000.0,19.2261,19.2261,19.2054,19.2192,18000.0
2010-04-07 12:40:00,27.84,27.87,27.83,27.85,25200.0,19.2192,19.2399,19.2123,19.2261,25200.0
2010-04-07 12:45:00,27.86,27.86,27.78,27.8,71000.0,19.233,19.233,19.1777,19.1915,71000.0
2010-04-07 12:50:00,27.8,27.82,27.79,27.81,23600.0,19.1915,19.2054,19.1846,19.1985,23600.0
2010-04-07 12:55:00,27.8,27.83,27.8,27.83,14200.0,19.1915,19.2123,19.1915,19.2123,14200.0
2010-04-07 13:00:00,27.83,27.86,27.82,27.84,62600.0,19.2123,19.233,19.2054,19.2192,62600.0
2010-04-07 13:05:00,27.84,27.85,27.83,27.83,40200.0,19.2192,19.2261,19.2123,19.2123,40200.0
2010-04-07 13:10:00,27.83,27.85,27.81,27.82,35600.0,19.2123,19.2261,19.1985,19.2054,35600.0
2010-04-07 13:15:00,27.82,27.83,27.8,27.82,20000.0,19.2054,19.2123,19.1915,19.2054,20000.0
2010-04-07 13:20:00,27.82,27.85,27.82,27.84,19200.0,19.2054,19.2261,19.2054,19.2192,19200.0
2010-04-07 13:25:00,27.84,27.85,27.81,27.81,47000.0,19.2192,19.2261,19.1985,19.1985,47000.0
2010-04-07 13:30:00,27.82,27.82,27.81,27.81,33800.0,19.2054,19.2054,19.1985,19.1985,33800.0
2010-04-07 13:35:00,27.8,27.81,27.78,27.79,25400.0,19.1915,19.1985,19.1777,19.1846,25400.0
2010-04-07 13:40:00,27.79,27.8,27.76,27.78,38400.0,19.1846,19.1915,19.1639,19.1777,38400.0
2010-04-07 13:45:00,27.78,27.79,27.75,27.76,26200.0,19.1777,19.1846,19.157,19.1639,26200.0
2010-04-07 13:50:00,27.77,27.78,27.75,27.78,22200.0,19.1708,19.1777,19.157,19.1777,22200.0
2010-04-07 13:55:00,27.78,27.79,27.75,27.75,61200.0,19.1777,19.1846,19.157,19.157,61200.0
2010-04-07 14:00:00,27.75,27.75,27.71,27.74,97400.0,19.157,19.157,19.1294,19.1501,97400.0
2010-04-07 14:05:00,27.74,27.77,27.74,27.77,29600.0,19.1501,19.1708,19.1501,19.1708,29600.0
2010-04-07 14:10:00,27.77,27.77,27.74,27.74,40400.0,19.1708,19.1708,19.1501,19.1501,40400.0
2010-04-07 14:15:00,27.74,27.74,27.7,27.71,46200.0,19.1501,19.1501,19.1225,19.1294,46200.0
2010-04-07 14:20:00,27.71,27.73,27.68,27.71,31600.0,19.1294,19.1432,19.1087,19.1294,31600.0
2010-04-07 14:25:00,27.71,27.71,27.68,27.7,70400.0,19.1294,19.1294,19.1087,19.1225,70400.0
2010-04-07 14:30:00,27.7,27.7,27.63,27.66,95000.0,19.1225,19.1225,19.0742,19.0949,95000.0
2010-04-07 14:35:00,27.66,27.67,27.65,27.66,60600.0,19.0949,19.1018,19.088,19.0949,60600.0
2010-04-07 14:40:00,27.66,27.68,27.63,27.67,94200.0,19.0949,19.1087,19.0742,19.1018,94200.0
2010-04-07 14:45:00,27.67,27.7,27.66,27.67,86200.0,19.1018,19.1225,19.0949,19.1018,86200.0
2010-04-07 14:50:00,27.66,27.67,27.65,27.66,101000.0,19.0949,19.1018,19.088,19.0949,101000.0
2010-04-07 14:55:00,27.66,27.67,27.62,27.64,146600.0,19.0949,19.1018,19.0673,19.0811,146600.0
2010-04-07 15:00:00,27.64,27.64,27.58,27.6,175800.0,19.0811,19.0811,19.0397,19.0535,175800.0
2010-04-07 15:05:00,27.6,27.6,27.52,27.52,208200.0,19.0535,19.0535,18.9983,18.9983,208200.0
2010-04-07 15:10:00,27.53,27.53,27.46,27.47,111200.0,19.0052,19.0052,18.9568,18.9637,111200.0
2010-04-07 15:15:00,27.47,27.52,27.43,27.51,76400.0,18.9637,18.9983,18.9361,18.9913,76400.0
2010-04-07 15:20:00,27.51,27.52,27.49,27.5,45200.0,18.9913,18.9983,18.9775,18.9844,45200.0
2010-04-07 15:25:00,27.5,27.55,27.5,27.54,52000.0,18.9844,19.019,18.9844,19.0121,52000.0
2010-04-07 15:30:00,27.54,27.58,27.53,27.57,95200.0,19.0121,19.0397,19.0052,19.0328,95200.0
2010-04-07 15:35:00,27.57,27.58,27.53,27.56,122000.0,19.0328,19.0397,19.0052,19.0259,122000.0
2010-04-07 15:40:00,27.56,27.57,27.52,27.53,103000.0,19.0259,19.0328,18.9983,19.0052,103000.0
2010-04-07 15:45:00,27.53,27.57,27.53,27.56,139000.0,19.0052,19.0328,19.0052,19.0259,139000.0
2010-04-07 15:50:00,27.56,27.61,27.56,27.59,107400.0,19.0259,19.0604,19.0259,19.0466,107400.0
2010-04-07 15:55:00,27.58,27.65,27.58,27.64,223200.0,19.0397,19.088,19.0397,19.0811,223200.0
2010-04-08 09:30:00,27.5,27.61,27.47,27.56,75200.0,18.9844,19.0604,18.9637,19.0259,75200.0
2010-04-08 09:35:00,27.56,27.57,27.43,27.43,43200.0,19.0259,19.0328,18.9361,18.9361,43200.0
2010-04-08 09:40:00,27.43,27.52,27.43,27.52,49800.0,18.9361,18.9983,18.9361,18.9983,49800.0
2010-04-08 09:45:00,27.5,27.54,27.48,27.5,43400.0,18.9844,19.0121,18.9706,18.9844,43400.0
2010-04-08 09:50:00,27.52,27.61,27.5,27.59,67600.0,18.9983,19.0604,18.9844,19.0466,67600.0
2010-04-08 09:55:00,27.59,27.6,27.55,27.57,87800.0,19.0466,19.0535,19.019,19.0328,87800.0
2010-04-08 10:00:00,27.57,27.65,27.56,27.64,98800.0,19.0328,19.088,19.0259,19.0811,98800.0
2010-04-08 10:05:00,27.64,27.67,27.55,27.55,125800.0,19.0811,19.1018,19.019,19.019,125800.0
2010-04-08 10:10:00,27.55,27.61,27.53,27.57,88200.0,19.019,19.0604,19.0052,19.0328,88200.0
2010-04-08 10:15:00,27.56,27.59,27.53,27.59,64800.0,19.0259,19.0466,19.0052,19.0466,64800.0
2010-04-08 10:20:00,27.6,27.6,27.54,27.58,49400.0,19.0535,19.0535,19.0121,19.0397,49400.0
2010-04-08 10:25:00,27.58,27.6,27.56,27.57,42800.0,19.0397,19.0535,19.0259,19.0328,42800.0
2010-04-08 10:30:00,27.58,27.6,27.57,27.6,57400.0,19.0397,19.0535,19.0328,19.0535,57400.0
2010-04-08 10:35:00,27.6,27.61,27.58,27.59,68200.0,19.0535,19.0604,19.0397,19.0466,68200.0
2010-04-08 10:40:00,27.59,27.61,27.58,27.59,68200.0,19.0466,19.0604,19.0397,19.0466,68200.0
2010-04-08 10:45:00,27.6,27.61,27.58,27.59,70000.0,19.0535,19.0604,19.0397,19.0466,70000.0
2010-04-08 10:50:00,27.59,27.63,27.59,27.62,101600.0,19.0466,19.0742,19.0466,19.0673,101600.0
2010-04-08 10:55:00,27.62,27.62,27.59,27.61,54600.0,19.0673,19.0673,19.0466,19.0604,54600.0
2010-04-08 11:00:00,27.61,27.63,27.59,27.63,44200.0,19.0604,19.0742,19.0466,19.0742,44200.0
2010-04-08 11:05:00,27.64,27.65,27.61,27.62,83800.0,19.0811,19.088,19.0604,19.0673,83800.0
2010-04-08 11:10:00,27.62,27.63,27.6,27.61,28200.0,19.0673,19.0742,19.0535,19.0604,28200.0
2010-04-08 11:15:00,27.61,27.64,27.61,27.62,42200.0,19.0604,19.0811,19.0604,19.0673,42200.0
2010-04-08 11:20:00,27.61,27.63,27.59,27.61,48800.0,19.0604,19.0742,19.0466,19.0604,48800.0
2010-04-08 11:25:00,27.61,27.62,27.59,27.6,46800.0,19.0604,19.0673,19.0466,19.0535,46800.0
2010-04-08 11:30:00,27.59,27.61,27.59,27.61,32800.0,19.0466,19.0604,19.0466,19.0604,32800.0
2010-04-08 11:35:00,27.6,27.62,27.6,27.61,37400.0,19.0535,19.0673,19.0535,19.0604,37400.0
2010-04-08 11:40:00,27.62,27.63,27.6,27.63,62000.0,19.0673,19.0742,19.0535,19.0742,62000.0
2010-04-08 11:45:00,27.63,27.67,27.61,27.67,66400.0,19.0742,19.1018,19.0604,19.1018,66400.0
2010-04-08 11:50:00,27.67,27.68,27.65,27.66,39600.0,19.1018,19.1087,19.088,19.0949,39600.0
2010-04-08 11:55:00,27.67,27.67,27.63,27.65,46800.0,19.1018,19.1018,19.0742,19.088,46800.0
2010-04-08 12:00:00,27.65,27.66,27.64,27.66,31600.0,19.088,19.0949,19.0811,19.0949,31600.0
2010-04-08 12:05:00,27.66,27.68,27.65,27.67,70200.0,19.0949,19.1087,19.088,19.1018,70200.0
2010-04-08 12:10:00,27.68,27.68,27.65,27.68,53200.0,19.1087,19.1087,19.088,19.1087,53200.0
2010-04-08 12:15:00,27.68,27.74,27.67,27.74,60600.0,19.1087,19.1501,19.1018,19.1501,60600.0
2010-04-08 12:20:00,27.75,27.78,27.74,27.76,67600.0,19.157,19.1777,19.1501,19.1639,67600.0
2010-04-08 12:25:00,27.76,27.76,27.74,27.75,69800.0,19.1639,19.1639,19.1501,19.157,69800.0
2010-04-08 12:30:00,27.75,27.76,27.73,27.76,60800.0,19.157,19.1639,19.1432,19.1639,60800.0
2010-04-08 12:35:00,27.77,27.82,27.76,27.81,61200.0,19.1708,19.2054,19.1639,19.1985,61200.0
2010-04-08 12:40:00,27.81,27.83,27.79,27.8,56600.0,19.1985,19.2123,19.1846,19.1915,56600.0
2010-04-08 12:45:00,27.8,27.83,27.77,27.77,69400.0,19.1915,19.2123,19.1708,19.1708,69400.0
2010-04-08 12:50:00,27.77,27.78,27.72,27.72,43600.0,19.1708,19.1777,19.1363,19.1363,43600.0
2010-04-08 12:55:00,27.72,27.74,27.71,27.73,53600.0,19.1363,19.1501,19.1294,19.1432,53600.0
2010-04-08 13:00:00,27.73,27.75,27.71,27.75,66800.0,19.1432,19.157,19.1294,19.157,66800.0
2010-04-08 13:05:00,27.75,27.77,27.72,27.76,75800.0,19.157,19.1708,19.1363,19.1639,75800.0
2010-04-08 13:10:00,27.77,27.77,27.75,27.77,48200.0,19.1708,19.1708,19.157,19.1708,48200.0
2010-04-08 13:15:00,27.77,27.8,27.77,27.79,30000.0,19.1708,19.1915,19.1708,19.1846,30000.0
2010-04-08 13:20:00,27.79,27.8,27.77,27.77,55000.0,19.1846,19.1915,19.1708,19.1708,55000.0
2010-04-08 13:25:00,27.77,27.8,27.77,27.79,35400.0,19.1708,19.1915,19.1708,19.1846,35400.0
2010-04-08 13:30:00,27.79,27.8,27.77,27.78,71600.0,19.1846,19.1915,19.1708,19.1777,71600.0
2010-04-08 13:35:00,27.78,27.78,27.75,27.75,51600.0,19.1777,19.1777,19.157,19.157,51600.0
2010-04-08 13:40:00,27.75,27.76,27.74,27.75,33000.0,19.157,19.1639,19.1501,19.157,33000.0
2010-04-08 13:45:00,27.76,27.8,27.76,27.8,53000.0,19.1639,19.1915,19.1639,19.1915,53000.0
2010-04-08 13:50:00,27.8,27.82,27.79,27.8,44000.0,19.1915,19.2054,19.1846,19.1915,44000.0
2010-04-08 13:55:00,27.79,27.79,27.76,27.79,23400.0,19.1846,19.1846,19.1639,19.1846,23400.0
2010-04-08 14:00:00,27.79,27.81,27.78,27.8,42600.0,19.1846,19.1985,19.1777,19.1915,42600.0
2010-04-08 14:05:00,27.8,27.8,27.75,27.76,58400.0,19.1915,19.1915,19.157,19.1639,58400.0
2010-04-08 14:10:00,27.75,27.77,27.75,27.75,35400.0,19.157,19.1708,19.157,19.157,35400.0
2010-04-08 14:15:00,27.75,27.79,27.75,27.79,42600.0,19.157,19.1846,19.157,19.1846,42600.0
2010-04-08 14:20:00,27.78,27.8,27.75,27.77,63800.0,19.1777,19.1915,19.157,19.1708,63800.0
2010-04-08 14:25:00,27.77,27.79,27.77,27.79,42200.0,19.1708,19.1846,19.1708,19.1846,42200.0
2010-04-08 14:30:00,27.79,27.81,27.78,27.78,48400.0,19.1846,19.1985,19.1777,19.1777,48400.0
2010-04-08 14:35:00,27.78,27.8,27.78,27.8,35400.0,19.1777,19.1915,19.1777,19.1915,35400.0
2010-04-08 14:40:00,27.8,27.83,27.79,27.82,63200.0,19.1915,19.2123,19.1846,19.2054,63200.0
2010-04-08 14:45:00,27.81,27.82,27.79,27.81,65400.0,19.1985,19.2054,19.1846,19.1985,65400.0
2010-04-08 14:50:00,27.81,27.82,27.79,27.79,105000.0,19.1985,19.2054,19.1846,19.1846,105000.0
2010-04-08 14:55:00,27.78,27.79,27.75,27.78,61000.0,19.1777,19.1846,19.157,19.1777,61000.0
2010-04-08 15:00:00,27.78,27.79,27.75,27.75,102000.0,19.1777,19.1846,19.157,19.157,102000.0
2010-04-08 15:05:00,27.76,27.77,27.73,27.74,62800.0,19.1639,19.1708,19.1432,19.1501,62800.0
2010-04-08 15:10:00,27.74,27.75,27.73,27.73,62400.0,19.1501,19.157,19.1432,19.1432,62400.0
2010-04-08 15:15:00,27.72,27.76,27.72,27.76,44000.0,19.1363,19.1639,19.1363,19.1639,44000.0
2010-04-08 15:20:00,27.77,27.77,27.74,27.75,89800.0,19.1708,19.1708,19.1501,19.157,89800.0
2010-04-08 15:25:00,27.75,27.75,27.72,27.73,81600.0,19.157,19.157,19.1363,19.1432,81600.0
2010-04-08 15:30:00,27.73,27.75,27.72,27.75,115400.0,19.1432,19.157,19.1363,19.157,115400.0
2010-04-08 15:35:00,27.75,27.77,27.75,27.75,150600.0,19.157,19.1708,19.157,19.157,150600.0
2010-04-08 15:40:00,27.75,27.75,27.73,27.75,136600.0,19.157,19.157,19.1432,19.157,136600.0
2010-04-08 15:45:00,27.74,27.75,27.73,27.74,138200.0,19.1501,19.157,19.1432,19.1501,138200.0
2010-04-08 15:50:00,27.74,27.74,27.7,27.71,209200.0,19.1501,19.1501,19.1225,19.1294,209200.0
2010-04-08 15:55:00,27.71,27.72,27.7,27.71,276800.0,19.1294,19.1363,19.1225,19.1294,276800.0
2010-04-09 09:30:00,27.77,27.77,27.62,27.73,86000.0,19.1708,19.1708,19.0673,19.1432,86000.0
2010-04-09 09:35:00,27.74,27.81,27.61,27.61,78000.0,19.1501,19.1985,19.0604,19.0604,78000.0
2010-04-09 09:40:00,27.62,27.64,27.55,27.58,63000.0,19.0673,19.0811,19.019,19.0397,63000.0
2010-04-09 09:45:00,27.58,27.61,27.56,27.58,65000.0,19.0397,19.0604,19.0259,19.0397,65000.0
2010-04-09 09:50:00,27.58,27.67,27.57,27.62,45400.0,19.0397,19.1018,19.0328,19.0673,45400.0
2010-04-09 09:55:00,27.61,27.63,27.57,27.6,47800.0,19.0604,19.0742,19.0328,19.0535,47800.0
2010-04-09 10:00:00,27.59,27.62,27.57,27.59,86600.0,19.0466,19.0673,19.0328,19.0466,86600.0
2010-04-09 10:05:00,27.59,27.64,27.58,27.63,192400.0,19.0466,19.0811,19.0397,19.0742,192400.0
2010-04-09 10:10:00,27.63,27.65,27.63,27.64,112800.0,19.0742,19.088,19.0742,19.0811,112800.0
2010-04-09 10:15:00,27.64,27.66,27.63,27.65,156600.0,19.0811,19.0949,19.0742,19.088,156600.0
2010-04-09 10:20:00,27.65,27.65,27.64,27.65,74400.0,19.088,19.088,19.0811,19.088,74400.0
2010-04-09 10:25:00,27.65,27.65,27.53,27.57,182200.0,19.088,19.088,19.0052,19.0328,182200.0
2010-04-09 10:30:00,27.56,27.63,27.55,27.6,74200.0,19.0259,19.0742,19.019,19.0535,74200.0
2010-04-09 10:35:00,27.6,27.64,27.59,27.63,36800.0,19.0535,19.0811,19.0466,19.0742,36800.0
2010-04-09 10:40:00,27.64,27.66,27.63,27.63,33400.0,19.0811,19.0949,19.0742,19.0742,33400.0
2010-04-09 10:45:00,27.64,27.66,27.63,27.65,19800.0,19.0811,19.0949,19.0742,19.088,19800.0
2010-04-09 10:50:00,27.65,27.68,27.62,27.63,55000.0,19.088,19.1087,19.0673,19.0742,55000.0
2010-04-09 10:55:00,27.63,27.64,27.57,27.6,35800.0,19.0742,19.0811,19.0328,19.0535,35800.0
2010-04-09 11:00:00,27.6,27.63,27.57,27.61,23400.0,19.0535,19.0742,19.0328,19.0604,23400.0
2010-04-09 11:05:00,27.61,27.62,27.57,27.6,12000.0,19.0604,19.0673,19.0328,19.0535,12000.0
2010-04-09 11:10:00,27.61,27.65,27.61,27.65,29000.0,19.0604,19.088,19.0604,19.088,29000.0
2010-04-09 11:15:00,27.65,27.68,27.64,27.65,29000.0,19.088,19.1087,19.0811,19.088,29000.0
2010-04-09 11:20:00,27.66,27.72,27.65,27.71,43200.0,19.0949,19.1363,19.088,19.1294,43200.0
2010-04-09 11:25:00,27.72,27.77,27.72,27.77,29600.0,19.1363,19.1708,19.1363,19.1708,29600.0
2010-04-09 11:30:00,27.78,27.8,27.74,27.74,22400.0,19.1777,19.1915,19.1501,19.1501,22400.0
2010-04-09 11:35:00,27.75,27.8,27.73,27.8,15200.0,19.157,19.1915,19.1432,19.1915,15200.0
2010-04-09 11:40:00,27.79,27.81,27.78,27.79,18400.0,19.1846,19.1985,19.1777,19.1846,18400.0
2010-04-09 11:45:00,27.79,27.8,27.77,27.77,15200.0,19.1846,19.1915,19.1708,19.1708,15200.0
2010-04-09 11:50:00,27.77,27.81,27.77,27.8,27200.0,19.1708,19.1985,19.1708,19.1915,27200.0
2010-04-09 11:55:00,27.81,27.81,27.74,27.75,43200.0,19.1985,19.1985,19.1501,19.157,43200.0
2010-04-09 12:00:00,27.75,27.77,27.75,27.77,17200.0,19.157,19.1708,19.157,19.1708,17200.0
2010-04-09 12:05:00,27.76,27.77,27.74,27.75,21800.0,19.1639,19.1708,19.1501,19.157,21800.0
2010-04-09 12:10:00,27.75,27.75,27.68,27.71,40800.0,19.157,19.157,19.1087,19.1294,40800.0
2010-04-09 12:15:00,27.72,27.73,27.71,27.73,12200.0,19.1363,19.1432,19.1294,19.1432,12200.0
2010-04-09 12:20:00,27.74,27.75,27.71,27.72,97800.0,19.1501,19.157,19.1294,19.1363,97800.0
2010-04-09 12:25:00,27.72,27.75,27.71,27.75,64400.0,19.1363,19.157,19.1294,19.157,64400.0
2010-04-09 12:30:00,27.75,27.75,27.72,27.72,18800.0,19.157,19.157,19.1363,19.1363,18800.0
2010-04-09 12:35:00,27.72,27.72,27.69,27.69,21400.0,19.1363,19.1363,19.1156,19.1156,21400.0
2010-04-09 12:40:00,27.69,27.71,27.68,27.7,25800.0,19.1156,19.1294,19.1087,19.1225,25800.0
2010-04-09 12:45:00,27.71,27.72,27.68,27.68,14400.0,19.1294,19.1363,19.1087,19.1087,14400.0
2010-04-09 12:50:00,27.69,27.69,27.67,27.68,18200.0,19.1156,19.1156,19.1018,19.1087,18200.0
2010-04-09 12:55:00,27.69,27.72,27.68,27.7,22000.0,19.1156,19.1363,19.1087,19.1225,22000.0
2010-04-09 13:00:00,27.69,27.7,27.67,27.68,18800.0,19.1156,19.1225,19.1018,19.1087,18800.0
2010-04-09 13:05:00,27.67,27.67,27.63,27.65,15200.0,19.1018,19.1018,19.0742,19.088,15200.0
2010-04-09 13:10:00,27.65,27.68,27.63,27.68,11600.0,19.088,19.1087,19.0742,19.1087,11600.0
2010-04-09 13:15:00,27.68,27.71,27.68,27.71,22600.0,19.1087,19.1294,19.1087,19.1294,22600.0
2010-04-09 13:20:00,27.72,27.73,27.7,27.7,68000.0,19.1363,19.1432,19.1225,19.1225,68000.0
2010-04-09 13:25:00,27.71,27.73,27.71,27.72,6400.0,19.1294,19.1432,19.1294,19.1363,6400.0
2010-04-09 13:30:00,27.72,27.72,27.7,27.72,12400.0,19.1363,19.1363,19.1225,19.1363,12400.0
2010-04-09 13:35:00,27.72,27.72,27.7,27.71,16600.0,19.1363,19.1363,19.1225,19.1294,16600.0
2010-04-09 13:40:00,27.68,27.7,27.68,27.7,10400.0,19.1087,19.1225,19.1087,19.1225,10400.0
2010-04-09 13:45:00,27.68,27.7,27.66,27.66,20800.0,19.1087,19.1225,19.0949,19.0949,20800.0
2010-04-09 13:50:00,27.67,27.69,27.66,27.68,11400.0,19.1018,19.1156,19.0949,19.1087,11400.0
2010-04-09 13:55:00,27.68,27.68,27.63,27.65,26800.0,19.1087,19.1087,19.0742,19.088,26800.0
2010-04-09 14:00:00,27.64,27.65,27.61,27.64,14000.0,19.0811,19.088,19.0604,19.0811,14000.0
2010-04-09 14:05:00,27.64,27.67,27.63,27.66,16400.0,19.0811,19.1018,19.0742,19.0949,16400.0
2010-04-09 14:10:00,27.67,27.71,27.67,27.69,14800.0,19.1018,19.1294,19.1018,19.1156,14800.0
2010-04-09 14:15:00,27.69,27.71,27.68,27.71,20600.0,19.1156,19.1294,19.1087,19.1294,20600.0
2010-04-09 14:20:00,27.71,27.71,27.69,27.69,14600.0,19.1294,19.1294,19.1156,19.1156,14600.0
2010-04-09 14:25:00,27.69,27.72,27.69,27.7,22200.0,19.1156,19.1363,19.1156,19.1225,22200.0
2010-04-09 14:30:00,27.7,27.7,27.68,27.7,19800.0,19.1225,19.1225,19.1087,19.1225,19800.0
2010-04-09 14:35:00,27.7,27.72,27.67,27.68,30400.0,19.1225,19.1363,19.1018,19.1087,30400.0
2010-04-09 14:40:00,27.68,27.72,27.68,27.72,24000.0,19.1087,19.1363,19.1087,19.1363,24000.0
2010-04-09 14:45:00,27.72,27.75,27.72,27.73,89000.0,19.1363,19.157,19.1363,19.1432,89000.0
2010-04-09 14:50:00,27.74,27.75,27.73,27.74,18400.0,19.1501,19.157,19.1432,19.1501,18400.0
2010-04-09 14:55:00,27.74,27.75,27.71,27.73,29400.0,19.1501,19.157,19.1294,19.1432,29400.0
2010-04-09 15:00:00,27.73,27.75,27.72,27.75,53800.0,19.1432,19.157,19.1363,19.157,53800.0
2010-04-09 15:05:00,27.75,27.75,27.7,27.7,39200.0,19.157,19.157,19.1225,19.1225,39200.0
2010-04-09 15:10:00,27.7,27.73,27.68,27.72,31200.0,19.1225,19.1432,19.1087,19.1363,31200.0
2010-04-09 15:15:00,27.72,27.73,27.71,27.73,35200.0,19.1363,19.1432,19.1294,19.1432,35200.0
2010-04-09 15:20:00,27.73,27.73,27.71,27.73,32000.0,19.1432,19.1432,19.1294,19.1432,32000.0
2010-04-09 15:25:00,27.73,27.8,27.73,27.8,49200.0,19.1432,19.1915,19.1432,19.1915,49200.0
2010-04-09 15:30:00,27.8,27.8,27.77,27.79,45400.0,19.1915,19.1915,19.1708,19.1846,45400.0
2010-04-09 15:35:00,27.79,27.81,27.79,27.8,34800.0,19.1846,19.1985,19.1846,19.1915,34800.0
2010-04-09 15:40:00,27.81,27.82,27.79,27.8,62400.0,19.1985,19.2054,19.1846,19.1915,62400.0
2010-04-09 15:45:00,27.8,27.85,27.8,27.83,99200.0,19.1915,19.2261,19.1915,19.2123,99200.0
2010-04-09 15:50:00,27.83,27.87,27.82,27.86,141000.0,19.2123,19.2399,19.2054,19.233,141000.0
2010-04-09 15:55:00,27.86,27.88,27.84,27.88,183600.0,19.233,19.2468,19.2192,19.2468,183600.0
2010-04-12 09:30:00,27.96,27.97,27.88,27.89,75400.0,19.302,19.3089,19.2468,19.2537,75400.0
2010-04-12 09:35:00,27.89,27.93,27.86,27.93,48000.0,19.2537,19.2813,19.233,19.2813,48000.0
2010-04-12 09:40:00,27.92,27.98,27.88,27.9,77800.0,19.2744,19.3158,19.2468,19.2606,77800.0
2010-04-12 09:45:00,27.9,27.9,27.81,27.84,78800.0,19.2606,19.2606,19.1985,19.2192,78800.0
2010-04-12 09:50:00,27.84,27.86,27.76,27.8,140800.0,19.2192,19.233,19.1639,19.1915,140800.0
2010-04-12 09:55:00,27.8,27.84,27.8,27.81,25200.0,19.1915,19.2192,19.1915,19.1985,25200.0
2010-04-12 10:00:00,27.81,27.91,27.81,27.9,41600.0,19.1985,19.2675,19.1985,19.2606,41600.0
2010-04-12 10:05:00,27.91,27.96,27.91,27.94,39400.0,19.2675,19.302,19.2675,19.2882,39400.0
2010-04-12 10:10:00,27.95,27.95,27.93,27.94,31200.0,19.2951,19.2951,19.2813,19.2882,31200.0
2010-04-12 10:15:00,27.95,27.96,27.86,27.86,35600.0,19.2951,19.302,19.233,19.233,35600.0
2010-04-12 10:20:00,27.86,27.91,27.86,27.89,28800.0,19.233,19.2675,19.233,19.2537,28800.0
2010-04-12 10:25:00,27.89,27.89,27.84,27.88,28800.0,19.2537,19.2537,19.2192,19.2468,28800.0
2010-04-12 10:30:00,27.88,27.88,27.83,27.85,33000.0,19.2468,19.2468,19.2123,19.2261,33000.0
2010-04-12 10:35:00,27.84,27.85,27.8,27.81,47800.0,19.2192,19.2261,19.1915,19.1985,47800.0
2010-04-12 10:40:00,27.81,27.86,27.81,27.85,35000.0,19.1985,19.233,19.1985,19.2261,35000.0
2010-04-12 10:45:00,27.85,27.89,27.85,27.85,34400.0,19.2261,19.2537,19.2261,19.2261,34400.0
2010-04-12 10:50:00,27.86,27.87,27.83,27.86,23200.0,19.233,19.2399,19.2123,19.233,23200.0
2010-04-12 10:55:00,27.86,27.88,27.85,27.88,18800.0,19.233,19.2468,19.2261,19.2468,18800.0
2010-04-12 11:00:00,27.89,27.92,27.88,27.9,20200.0,19.2537,19.2744,19.2468,19.2606,20200.0
2010-04-12 11:05:00,27.9,27.92,27.9,27.9,48400.0,19.2606,19.2744,19.2606,19.2606,48400.0
2010-04-12 11:10:00,27.9,27.92,27.9,27.91,9400.0,19.2606,19.2744,19.2606,19.2675,9400.0
2010-04-12 11:15:00,27.92,27.93,27.86,27.86,20400.0,19.2744,19.2813,19.233,19.233,20400.0
2010-04-12 11:20:00,27.86,27.86,27.84,27.84,13800.0,19.233,19.233,19.2192,19.2192,13800.0
2010-04-12 11:25:00,27.84,27.85,27.81,27.81,9400.0,19.2192,19.2261,19.1985,19.1985,9400.0
2010-04-12 11:30:00,27.81,27.83,27.8,27.81,22400.0,19.1985,19.2123,19.1915,19.1985,22400.0
2010-04-12 11:35:00,27.81,27.84,27.81,27.83,29400.0,19.1985,19.2192,19.1985,19.2123,29400.0
2010-04-12 11:40:00,27.83,27.83,27.81,27.81,14600.0,19.2123,19.2123,19.1985,19.1985,14600.0
2010-04-12 11:45:00,27.82,27.82,27.79,27.8,44200.0,19.2054,19.2054,19.1846,19.1915,44200.0
2010-04-12 11:50:00,27.8,27.85,27.8,27.82,40000.0,19.1915,19.2261,19.1915,19.2054,40000.0
2010-04-12 11:55:00,27.82,27.84,27.79,27.83,25800.0,19.2054,19.2192,19.1846,19.2123,25800.0
2010-04-12 12:00:00,27.83,27.86,27.83,27.85,48000.0,19.2123,19.233,19.2123,19.2261,48000.0
2010-04-12 12:05:00,27.83,27.87,27.82,27.83,55800.0,19.2123,19.2399,19.2054,19.2123,55800.0
2010-04-12 12:10:00,27.83,27.83,27.8,27.8,20400.0,19.2123,19.2123,19.1915,19.1915,20400.0
2010-04-12 12:15:00,27.8,27.81,27.78,27.8,14000.0,19.1915,19.1985,19.1777,19.1915,14000.0
2010-04-12 12:20:00,27.79,27.8,27.77,27.78,34400.0,19.1846,19.1915,19.1708,19.1777,34400.0
2010-04-12 12:25:00,27.78,27.81,27.78,27.8,50200.0,19.1777,19.1985,19.1777,19.1915,50200.0
2010-04-12 12:30:00,27.8,27.8,27.78,27.78,10600.0,19.1915,19.1915,19.1777,19.1777,10600.0
2010-04-12 12:35:00,27.79,27.8,27.78,27.8,11000.0,19.1846,19.1915,19.1777,19.1915,11000.0
2010-04-12 12:40:00,27.8,27.82,27.8,27.82,20000.0,19.1915,19.2054,19.1915,19.2054,20000.0
2010-04-12 12:45:00,27.82,27.83,27.81,27.81,32400.0,19.2054,19.2123,19.1985,19.1985,32400.0
2010-04-12 12:50:00,27.8,27.83,27.8,27.83,29600.0,19.1915,19.2123,19.1915,19.2123,29600.0
2010-04-12 12:55:00,27.83,27.83,27.81,27.82,20200.0,19.2123,19.2123,19.1985,19.2054,20200.0
2010-04-12 13:00:00,27.82,27.85,27.82,27.84,41000.0,19.2054,19.2261,19.2054,19.2192,41000.0
2010-04-12 13:05:00,27.85,27.85,27.82,27.82,25400.0,19.2261,19.2261,19.2054,19.2054,25400.0
2010-04-12 13:10:00,27.82,27.84,27.81,27.84,9600.0,19.2054,19.2192,19.1985,19.2192,9600.0
2010-04-12 13:15:00,27.84,27.84,27.82,27.82,21400.0,19.2192,19.2192,19.2054,19.2054,21400.0
2010-04-12 13:20:00,27.82,27.83,27.79,27.79,36400.0,19.2054,19.2123,19.1846,19.1846,36400.0
2010-04-12 13:25:00,27.79,27.82,27.79,27.81,23800.0,19.1846,19.2054,19.1846,19.1985,23800.0
2010-04-12 13:30:00,27.81,27.83,27.8,27.81,48600.0,19.1985,19.2123,19.1915,19.1985,48600.0
2010-04-12 13:35:00,27.81,27.81,27.79,27.8,13800.0,19.1985,19.1985,19.1846,19.1915,13800.0
2010-04-12 13:40:00,27.8,27.82,27.79,27.79,23600.0,19.1915,19.2054,19.1846,19.1846,23600.0
2010-04-12 13:45:00,27.79,27.79,27.77,27.78,27400.0,19.1846,19.1846,19.1708,19.1777,27400.0
2010-04-12 13:50:00,27.78,27.81,27.78,27.81,50400.0,19.1777,19.1985,19.1777,19.1985,50400.0
2010-04-12 13:55:00,27.81,27.82,27.78,27.8,45000.0,19.1985,19.2054,19.1777,19.1915,45000.0
2010-04-12 14:00:00,27.8,27.83,27.79,27.8,42400.0,19.1915,19.2123,19.1846,19.1915,42400.0
2010-04-12 14:05:00,27.8,27.83,27.8,27.82,24600.0,19.1915,19.2123,19.1915,19.2054,24600.0
2010-04-12 14:10:00,27.82,27.83,27.81,27.82,48000.0,19.2054,19.2123,19.1985,19.2054,48000.0
2010-04-12 14:15:00,27.82,27.83,27.81,27.81,48600.0,19.2054,19.2123,19.1985,19.1985,48600.0
2010-04-12 14:20:00,27.82,27.85,27.81,27.84,55000.0,19.2054,19.2261,19.1985,19.2192,55000.0
2010-04-12 14:25:00,27.83,27.84,27.82,27.83,43000.0,19.2123,19.2192,19.2054,19.2123,43000.0
2010-04-12 14:30:00,27.83,27.83,27.81,27.81,36400.0,19.2123,19.2123,19.1985,19.1985,36400.0
2010-04-12 14:35:00,27.81,27.82,27.8,27.81,47800.0,19.1985,19.2054,19.1915,19.1985,47800.0
2010-04-12 14:40:00,27.81,27.82,27.78,27.8,107800.0,19.1985,19.2054,19.1777,19.1915,107800.0
2010-04-12 14:45:00,27.8,27.81,27.76,27.78,72600.0,19.1915,19.1985,19.1639,19.1777,72600.0
2010-04-12 14:50:00,27.79,27.81,27.78,27.79,39600.0,19.1846,19.1985,19.1777,19.1846,39600.0
2010-04-12 14:55:00,27.78,27.81,27.77,27.79,46600.0,19.1777,19.1985,19.1708,19.1846,46600.0
2010-04-12 15:00:00,27.79,27.81,27.78,27.78,35600.0,19.1846,19.1985,19.1777,19.1777,35600.0
2010-04-12 15:05:00,27.78,27.81,27.77,27.79,56600.0,19.1777,19.1985,19.1708,19.1846,56600.0
2010-04-12 15:10:00,27.8,27.8,27.78,27.78,49800.0,19.1915,19.1915,19.1777,19.1777,49800.0
2010-04-12 15:15:00,27.78,27.79,27.75,27.78,58000.0,19.1777,19.1846,19.157,19.1777,58000.0
2010-04-12 15:20:00,27.79,27.79,27.72,27.72,86600.0,19.1846,19.1846,19.1363,19.1363,86600.0
2010-04-12 15:25:00,27.73,27.76,27.72,27.76,35400.0,19.1432,19.1639,19.1363,19.1639,35400.0
2010-04-12 15:30:00,27.76,27.77,27.75,27.77,96600.0,19.1639,19.1708,19.157,19.1708,96600.0
2010-04-12 15:35:00,27.77,27.78,27.76,27.78,90200.0,19.1708,19.1777,19.1639,19.1777,90200.0
2010-04-12 15:40:00,27.78,27.78,27.73,27.73,191400.0,19.1777,19.1777,19.1432,19.1432,191400.0
2010-04-12 15:45:00,27.74,27.78,27.73,27.77,215000.0,19.1501,19.1777,19.1432,19.1708,215000.0
2010-04-12 15:50:00,27.77,27.78,27.74,27.78,198200.0,19.1708,19.1777,19.1501,19.1777,198200.0
2010-04-12 15:55:00,27.78,27.81,27.76,27.78,497800.0,19.1777,19.1985,19.1639,19.1777,497800.0
2010-04-13 09:30:00,27.73,27.8,27.66,27.69,70800.0,19.1432,19.1915,19.0949,19.1156,70800.0
2010-04-13 09:35:00,27.69,27.69,27.56,27.59,49200.0,19.1156,19.1156,19.0259,19.0466,49200.0
2010-04-13 09:40:00,27.58,27.59,27.5,27.57,85200.0,19.0397,19.0466,18.9844,19.0328,85200.0
2010-04-13 09:45:00,27.56,27.61,27.55,27.59,72000.0,19.0259,19.0604,19.019,19.0466,72000.0
2010-04-13 09:50:00,27.59,27.61,27.58,27.6,38400.0,19.0466,19.0604,19.0397,19.0535,38400.0
2010-04-13 09:55:00,27.6,27.61,27.58,27.59,87800.0,19.0535,19.0604,19.0397,19.0466,87800.0
2010-04-13 10:00:00,27.59,27.6,27.53,27.55,28600.0,19.0466,19.0535,19.0052,19.019,28600.0
2010-04-13 10:05:00,27.55,27.58,27.55,27.57,20400.0,19.019,19.0397,19.019,19.0328,20400.0
2010-04-13 10:10:00,27.57,27.63,27.56,27.61,37600.0,19.0328,19.0742,19.0259,19.0604,37600.0
2010-04-13 10:15:00,27.61,27.63,27.55,27.55,38000.0,19.0604,19.0742,19.019,19.019,38000.0
2010-04-13 10:20:00,27.56,27.56,27.48,27.49,72200.0,19.0259,19.0259,18.9706,18.9775,72200.0
2010-04-13 10:25:00,27.49,27.49,27.42,27.43,52200.0,18.9775,18.9775,18.9292,18.9361,52200.0
2010-04-13 10:30:00,27.45,27.5,27.44,27.5,52800.0,18.9499,18.9844,18.943,18.9844,52800.0
2010-04-13 10:35:00,27.5,27.5,27.43,27.46,51800.0,18.9844,18.9844,18.9361,18.9568,51800.0
2010-04-13 10:40:00,27.46,27.49,27.45,27.47,47600.0,18.9568,18.9775,18.9499,18.9637,47600.0
2010-04-13 10:45:00,27.47,27.53,27.46,27.52,44000.0,18.9637,19.0052,18.9568,18.9983,44000.0
2010-04-13 10:50:00,27.52,27.52,27.49,27.49,35800.0,18.9983,18.9983,18.9775,18.9775,35800.0
2010-04-13 10:55:00,27.5,27.52,27.48,27.49,90000.0,18.9844,18.9983,18.9706,18.9775,90000.0
2010-04-13 11:00:00,27.5,27.5,27.48,27.5,24800.0,18.9844,18.9844,18.9706,18.9844,24800.0
2010-04-13 11:05:00,27.5,27.5,27.45,27.45,45600.0,18.9844,18.9844,18.9499,18.9499,45600.0
2010-04-13 11:10:00,27.45,27.47,27.43,27.46,28600.0,18.9499,18.9637,18.9361,18.9568,28600.0
2010-04-13 11:15:00,27.47,27.49,27.44,27.48,199200.0,18.9637,18.9775,18.943,18.9706,199200.0
2010-04-13 11:20:00,27.48,27.5,27.47,27.5,167400.0,18.9706,18.9844,18.9637,18.9844,167400.0
2010-04-13 11:25:00,27.5,27.5,27.49,27.5,69400.0,18.9844,18.9844,18.9775,18.9844,69400.0
2010-04-13 11:30:00,27.5,27.53,27.5,27.53,78400.0,18.9844,19.0052,18.9844,19.0052,78400.0
2010-04-13 11:35:00,27.52,27.53,27.5,27.5,42400.0,18.9983,19.0052,18.9844,18.9844,42400.0
2010-04-13 11:40:00,27.5,27.5,27.48,27.49,45200.0,18.9844,18.9844,18.9706,18.9775,45200.0
2010-04-13 11:45:00,27.48,27.49,27.47,27.47,26600.0,18.9706,18.9775,18.9637,18.9637,26600.0
2010-04-13 11:50:00,27.47,27.48,27.44,27.46,33400.0,18.9637,18.9706,18.943,18.9568,33400.0
2010-04-13 11:55:00,27.46,27.47,27.42,27.43,72600.0,18.9568,18.9637,18.9292,18.9361,72600.0
2010-04-13 12:00:00,27.43,27.48,27.43,27.47,43600.0,18.9361,18.9706,18.9361,18.9637,43600.0
2010-04-13 12:05:00,27.47,27.48,27.44,27.47,153800.0,18.9637,18.9706,18.943,18.9637,153800.0
2010-04-13 12:10:00,27.46,27.48,27.45,27.48,83800.0,18.9568,18.9706,18.9499,18.9706,83800.0
2010-04-13 12:15:00,27.48,27.52,27.48,27.5,97200.0,18.9706,18.9983,18.9706,18.9844,97200.0
2010-04-13 12:20:00,27.51,27.53,27.5,27.51,44200.0,18.9913,19.0052,18.9844,18.9913,44200.0
2010-04-13 12:25:00,27.51,27.54,27.5,27.54,19600.0,18.9913,19.0121,18.9844,19.0121,19600.0
2010-04-13 12:30:00,27.54,27.56,27.54,27.54,34200.0,19.0121,19.0259,19.0121,19.0121,34200.0
2010-04-13 12:35:00,27.54,27.56,27.54,27.54,32400.0,19.0121,19.0259,19.0121,19.0121,32400.0
2010-04-13 12:40:00,27.55,27.59,27.54,27.58,21200.0,19.019,19.0466,19.0121,19.0397,21200.0
2010-04-13 12:45:00,27.58,27.59,27.56,27.58,29600.0,19.0397,19.0466,19.0259,19.0397,29600.0
2010-04-13 12:50:00,27.58,27.6,27.58,27.6,30600.0,19.0397,19.0535,19.0397,19.0535,30600.0
2010-04-13 12:55:00,27.6,27.65,27.6,27.61,41000.0,19.0535,19.088,19.0535,19.0604,41000.0
2010-04-13 13:00:00,27.61,27.64,27.61,27.63,23400.0,19.0604,19.0811,19.0604,19.0742,23400.0
2010-04-13 13:05:00,27.63,27.64,27.61,27.61,43400.0,19.0742,19.0811,19.0604,19.0604,43400.0
2010-04-13 13:10:00,27.62,27.65,27.61,27.61,41000.0,19.0673,19.088,19.0604,19.0604,41000.0
2010-04-13 13:15:00,27.61,27.62,27.59,27.6,35000.0,19.0604,19.0673,19.0466,19.0535,35000.0
2010-04-13 13:20:00,27.61,27.63,27.61,27.62,25400.0,19.0604,19.0742,19.0604,19.0673,25400.0
2010-04-13 13:25:00,27.61,27.62,27.61,27.61,10000.0,19.0604,19.0673,19.0604,19.0604,10000.0
2010-04-13 13:30:00,27.61,27.61,27.6,27.6,37200.0,19.0604,19.0604,19.0535,19.0535,37200.0
2010-04-13 13:35:00,27.6,27.61,27.6,27.6,41800.0,19.0535,19.0604,19.0535,19.0535,41800.0
2010-04-13 13:40:00,27.6,27.61,27.57,27.57,62000.0,19.0535,19.0604,19.0328,19.0328,62000.0
2010-04-13 13:45:00,27.58,27.6,27.57,27.59,39600.0,19.0397,19.0535,19.0328,19.0466,39600.0
2010-04-13 13:50:00,27.6,27.61,27.59,27.6,52600.0,19.0535,19.0604,19.0466,19.0535,52600.0
2010-04-13 13:55:00,27.6,27.6,27.59,27.6,56800.0,19.0535,19.0535,19.0466,19.0535,56800.0
2010-04-13 14:00:00,27.6,27.61,27.59,27.6,40600.0,19.0535,19.0604,19.0466,19.0535,40600.0
2010-04-13 14:05:00,27.6,27.61,27.59,27.59,65800.0,19.0535,19.0604,19.0466,19.0466,65800.0
2010-04-13 14:10:00,27.58,27.59,27.55,27.58,42800.0,19.0397,19.0466,19.019,19.0397,42800.0
2010-04-13 14:15:00,27.58,27.64,27.58,27.63,59200.0,19.0397,19.0811,19.0397,19.0742,59200.0
2010-04-13 14:20:00,27.63,27.65,27.61,27.65,69000.0,19.0742,19.088,19.0604,19.088,69000.0
2010-04-13 14:25:00,27.65,27.66,27.62,27.62,61400.0,19.088,19.0949,19.0673,19.0673,61400.0
2010-04-13 14:30:00,27.62,27.66,27.61,27.66,72800.0,19.0673,19.0949,19.0604,19.0949,72800.0
2010-04-13 14:35:00,27.66,27.68,27.65,27.68,51600.0,19.0949,19.1087,19.088,19.1087,51600.0
2010-04-13 14:40:00,27.68,27.69,27.67,27.69,34600.0,19.1087,19.1156,19.1018,19.1156,34600.0
2010-04-13 14:45:00,27.68,27.71,27.68,27.7,37200.0,19.1087,19.1294,19.1087,19.1225,37200.0
2010-04-13 14:50:00,27.7,27.72,27.69,27.7,44800.0,19.1225,19.1363,19.1156,19.1225,44800.0
2010-04-13 14:55:00,27.7,27.72,27.66,27.67,54000.0,19.1225,19.1363,19.0949,19.1018,54000.0
2010-04-13 15:00:00,27.67,27.68,27.66,27.68,31400.0,19.1018,19.1087,19.0949,19.1087,31400.0
2010-04-13 15:05:00,27.68,27.71,27.68,27.7,44000.0,19.1087,19.1294,19.1087,19.1225,44000.0
2010-04-13 15:10:00,27.7,27.75,27.7,27.75,53800.0,19.1225,19.157,19.1225,19.157,53800.0
2010-04-13 15:15:00,27.75,27.81,27.74,27.79,112800.0,19.157,19.1985,19.1501,19.1846,112800.0
2010-04-13 15:20:00,27.79,27.82,27.77,27.8,69600.0,19.1846,19.2054,19.1708,19.1915,69600.0
2010-04-13 15:25:00,27.8,27.81,27.77,27.81,55600.0,19.1915,19.1985,19.1708,19.1985,55600.0
2010-04-13 15:30:00,27.81,27.81,27.77,27.78,77600.0,19.1985,19.1985,19.1708,19.1777,77600.0
2010-04-13 15:35:00,27.78,27.79,27.77,27.78,73000.0,19.1777,19.1846,19.1708,19.1777,73000.0
2010-04-13 15:40:00,27.78,27.8,27.77,27.8,51600.0,19.1777,19.1915,19.1708,19.1915,51600.0
2010-04-13 15:45:00,27.79,27.8,27.77,27.78,130800.0,19.1846,19.1915,19.1708,19.1777,130800.0
2010-04-13 15:50:00,27.77,27.78,27.72,27.75,148200.0,19.1708,19.1777,19.1363,19.157,148200.0
2010-04-13 15:55:00,27.72,27.75,27.71,27.74,208600.0,19.1363,19.157,19.1294,19.1501,208600.0
2010-04-14 09:30:00,27.95,27.96,27.8,27.8,146400.0,19.2951,19.302,19.1915,19.1915,146400.0
2010-04-14 09:35:00,27.82,27.91,27.82,27.89,39200.0,19.2054,19.2675,19.2054,19.2537,39200.0
2010-04-14 09:40:00,27.89,27.96,27.88,27.95,30400.0,19.2537,19.302,19.2468,19.2951,30400.0
2010-04-14 09:45:00,27.95,27.98,27.92,27.92,45600.0,19.2951,19.3158,19.2744,19.2744,45600.0
2010-04-14 09:50:00,27.93,27.93,27.89,27.9,39400.0,19.2813,19.2813,19.2537,19.2606,39400.0
2010-04-14 09:55:00,27.9,27.93,27.88,27.91,43000.0,19.2606,19.2813,19.2468,19.2675,43000.0
2010-04-14 10:00:00,27.9,27.93,27.89,27.93,38200.0,19.2606,19.2813,19.2537,19.2813,38200.0
2010-04-14 10:05:00,27.93,27.97,27.92,27.97,34000.0,19.2813,19.3089,19.2744,19.3089,34000.0
2010-04-14 10:10:00,27.96,27.97,27.92,27.93,37400.0,19.302,19.3089,19.2744,19.2813,37400.0
2010-04-14 10:15:00,27.93,27.95,27.89,27.93,19400.0,19.2813,19.2951,19.2537,19.2813,19400.0
2010-04-14 10:20:00,27.93,27.97,27.93,27.95,59200.0,19.2813,19.3089,19.2813,19.2951,59200.0
2010-04-14 10:25:00,27.95,27.98,27.94,27.98,73000.0,19.2951,19.3158,19.2882,19.3158,73000.0
2010-04-14 10:30:00,27.98,28.0,27.93,27.94,92000.0,19.3158,19.3296,19.2813,19.2882,92000.0
2010-04-14 10:35:00,27.93,28.0,27.93,27.98,60200.0,19.2813,19.3296,19.2813,19.3158,60200.0
2010-04-14 10:40:00,27.98,28.0,27.98,27.98,66000.0,19.3158,19.3296,19.3158,19.3158,66000.0
2010-04-14 10:45:00,27.97,27.99,27.96,27.97,88200.0,19.3089,19.3227,19.302,19.3089,88200.0
2010-04-14 10:50:00,27.98,28.0,27.98,27.99,104400.0,19.3158,19.3296,19.3158,19.3227,104400.0
2010-04-14 10:55:00,27.99,28.1,27.99,28.08,86200.0,19.3227,19.3987,19.3227,19.3848,86200.0
2010-04-14 11:00:00,28.08,28.1,28.05,28.06,73200.0,19.3848,19.3987,19.3641,19.371,73200.0
2010-04-14 11:05:00,28.06,28.07,28.03,28.04,17200.0,19.371,19.3779,19.3503,19.3572,17200.0
2010-04-14 11:10:00,28.04,28.09,28.04,28.05,52800.0,19.3572,19.3917,19.3572,19.3641,52800.0
2010-04-14 11:15:00,28.05,28.08,28.05,28.05,41600.0,19.3641,19.3848,19.3641,19.3641,41600.0
2010-04-14 11:20:00,28.05,28.06,28.02,28.02,72000.0,19.3641,19.371,19.3434,19.3434,72000.0
2010-04-14 11:25:00,28.02,28.05,28.02,28.03,47200.0,19.3434,19.3641,19.3434,19.3503,47200.0
2010-04-14 11:30:00,28.02,28.04,28.02,28.03,52000.0,19.3434,19.3572,19.3434,19.3503,52000.0
2010-04-14 11:35:00,28.03,28.03,28.02,28.02,33600.0,19.3503,19.3503,19.3434,19.3434,33600.0
2010-04-14 11:40:00,28.02,28.02,28.0,28.0,68000.0,19.3434,19.3434,19.3296,19.3296,68000.0
2010-04-14 11:45:00,28.0,28.0,27.98,27.98,34600.0,19.3296,19.3296,19.3158,19.3158,34600.0
2010-04-14 11:50:00,27.98,28.0,27.96,28.0,44400.0,19.3158,19.3296,19.302,19.3296,44400.0
2010-04-14 11:55:00,27.99,28.01,27.99,27.99,56600.0,19.3227,19.3365,19.3227,19.3227,56600.0
2010-04-14 12:00:00,28.0,28.03,27.99,28.03,20600.0,19.3296,19.3503,19.3227,19.3503,20600.0
2010-04-14 12:05:00,28.03,28.05,28.02,28.05,48600.0,19.3503,19.3641,19.3434,19.3641,48600.0
2010-04-14 12:10:00,28.04,28.04,28.02,28.03,37800.0,19.3572,19.3572,19.3434,19.3503,37800.0
2010-04-14 12:15:00,28.02,28.05,28.02,28.04,53600.0,19.3434,19.3641,19.3434,19.3572,53600.0
2010-04-14 12:20:00,28.04,28.07,28.04,28.05,36400.0,19.3572,19.3779,19.3572,19.3641,36400.0
2010-04-14 12:25:00,28.06,28.06,28.05,28.05,18200.0,19.371,19.371,19.3641,19.3641,18200.0
2010-04-14 12:30:00,28.04,28.09,28.04,28.09,45200.0,19.3572,19.3917,19.3572,19.3917,45200.0
2010-04-14 12:35:00,28.09,28.11,28.08,28.09,37800.0,19.3917,19.4056,19.3848,19.3917,37800.0
2010-04-14 12:40:00,28.09,28.1,28.07,28.08,24000.0,19.3917,19.3987,19.3779,19.3848,24000.0
2010-04-14 12:45:00,28.08,28.08,28.04,28.05,64800.0,19.3848,19.3848,19.3572,19.3641,64800.0
2010-04-14 12:50:00,28.06,28.06,28.03,28.06,45800.0,19.371,19.371,19.3503,19.371,45800.0
2010-04-14 12:55:00,28.06,28.1,28.06,28.1,11200.0,19.371,19.3987,19.371,19.3987,11200.0
2010-04-14 13:00:00,28.1,28.11,28.1,28.11,23200.0,19.3987,19.4056,19.3987,19.4056,23200.0
2010-04-14 13:05:00,28.11,28.12,28.11,28.11,56000.0,19.4056,19.4125,19.4056,19.4056,56000.0
2010-04-14 13:10:00,28.11,28.15,28.11,28.15,26200.0,19.4056,19.4332,19.4056,19.4332,26200.0
2010-04-14 13:15:00,28.15,28.18,28.15,28.17,33000.0,19.4332,19.4539,19.4332,19.447,33000.0
2010-04-14 13:20:00,28.17,28.17,28.13,28.14,27400.0,19.447,19.447,19.4194,19.4263,27400.0
2010-04-14 13:25:00,28.14,28.16,28.13,28.15,25000.0,19.4263,19.4401,19.4194,19.4332,25000.0
2010-04-14 13:30:00,28.16,28.17,28.15,28.16,16400.0,19.4401,19.447,19.4332,19.4401,16400.0
2010-04-14 13:35:00,28.16,28.17,28.15,28.16,22600.0,19.4401,19.447,19.4332,19.4401,22600.0
2010-04-14 13:40:00,28.16,28.17,28.12,28.12,25200.0,19.4401,19.447,19.4125,19.4125,25200.0
2010-04-14 13:45:00,28.12,28.14,28.11,28.11,25200.0,19.4125,19.4263,19.4056,19.4056,25200.0
2010-04-14 13:50:00,28.11,28.14,28.11,28.11,21200.0,19.4056,19.4263,19.4056,19.4056,21200.0
2010-04-14 13:55:00,28.12,28.14,28.11,28.12,28000.0,19.4125,19.4263,19.4056,19.4125,28000.0
2010-04-14 14:00:00,28.13,28.16,28.13,28.14,38400.0,19.4194,19.4401,19.4194,19.4263,38400.0
2010-04-14 14:05:00,28.14,28.14,28.11,28.14,40600.0,19.4263,19.4263,19.4056,19.4263,40600.0
2010-04-14 14:10:00,28.13,28.14,28.11,28.11,21400.0,19.4194,19.4263,19.4056,19.4056,21400.0
2010-04-14 14:15:00,28.11,28.13,28.11,28.13,17200.0,19.4056,19.4194,19.4056,19.4194,17200.0
2010-04-14 14:20:00,28.13,28.15,28.11,28.13,32400.0,19.4194,19.4332,19.4056,19.4194,32400.0
2010-04-14 14:25:00,28.14,28.16,28.11,28.16,39600.0,19.4263,19.4401,19.4056,19.4401,39600.0
2010-04-14 14:30:00,28.15,28.19,28.14,28.17,59800.0,19.4332,19.4608,19.4263,19.447,59800.0
2010-04-14 14:35:00,28.17,28.2,28.16,28.2,45600.0,19.447,19.4677,19.4401,19.4677,45600.0
2010-04-14 14:40:00,28.18,28.18,28.16,28.18,23400.0,19.4539,19.4539,19.4401,19.4539,23400.0
2010-04-14 14:45:00,28.18,28.21,28.18,28.2,34200.0,19.4539,19.4746,19.4539,19.4677,34200.0
2010-04-14 14:50:00,28.2,28.21,28.18,28.21,32200.0,19.4677,19.4746,19.4539,19.4746,32200.0
2010-04-14 14:55:00,28.21,28.23,28.19,28.22,26800.0,19.4746,19.4884,19.4608,19.4815,26800.0
2010-04-14 15:00:00,28.23,28.24,28.2,28.23,67800.0,19.4884,19.4953,19.4677,19.4884,67800.0
2010-04-14 15:05:00,28.22,28.23,28.2,28.22,52800.0,19.4815,19.4884,19.4677,19.4815,52800.0
2010-04-14 15:10:00,28.22,28.23,28.21,28.21,42200.0,19.4815,19.4884,19.4746,19.4746,42200.0
2010-04-14 15:15:00,28.21,28.22,28.2,28.2,36600.0,19.4746,19.4815,19.4677,19.4677,36600.0
2010-04-14 15:20:00,28.2,28.21,28.18,28.21,87000.0,19.4677,19.4746,19.4539,19.4746,87000.0
2010-04-14 15:25:00,28.21,28.25,28.21,28.24,28000.0,19.4746,19.5022,19.4746,19.4953,28000.0
2010-04-14 15:30:00,28.25,28.25,28.22,28.23,118400.0,19.5022,19.5022,19.4815,19.4884,118400.0
2010-04-14 15:35:00,28.22,28.24,28.2,28.21,147600.0,19.4815,19.4953,19.4677,19.4746,147600.0
2010-04-14 15:40:00,28.21,28.22,28.18,28.22,78600.0,19.4746,19.4815,19.4539,19.4815,78600.0
2010-04-14 15:45:00,28.22,28.23,28.19,28.22,144400.0,19.4815,19.4884,19.4608,19.4815,144400.0
2010-04-14 15:50:00,28.22,28.25,28.21,28.25,238800.0,19.4815,19.5022,19.4746,19.5022,238800.0
2010-04-14 15:55:00,28.25,28.27,28.25,28.27,289600.0,19.5022,19.516,19.5022,19.516,289600.0
2010-04-15 09:30:00,28.02,28.14,27.91,27.93,195800.0,19.3434,19.4263,19.2675,19.2813,195800.0
2010-04-15 09:35:00,27.93,27.93,27.78,27.81,87800.0,19.2813,19.2813,19.1777,19.1985,87800.0
2010-04-15 09:40:00,27.8,27.84,27.78,27.81,74600.0,19.1915,19.2192,19.1777,19.1985,74600.0
2010-04-15 09:45:00,27.82,27.84,27.72,27.72,127600.0,19.2054,19.2192,19.1363,19.1363,127600.0
2010-04-15 09:50:00,27.72,27.75,27.66,27.66,67200.0,19.1363,19.157,19.0949,19.0949,67200.0
2010-04-15 09:55:00,27.67,27.68,27.63,27.63,64600.0,19.1018,19.1087,19.0742,19.0742,64600.0
2010-04-15 10:00:00,27.62,27.65,27.61,27.64,79600.0,19.0673,19.088,19.0604,19.0811,79600.0
2010-04-15 10:05:00,27.64,27.72,27.64,27.71,216000.0,19.0811,19.1363,19.0811,19.1294,216000.0
2010-04-15 10:10:00,27.72,27.77,27.72,27.74,140200.0,19.1363,19.1708,19.1363,19.1501,140200.0
2010-04-15 10:15:00,27.73,27.78,27.73,27.78,70800.0,19.1432,19.1777,19.1432,19.1777,70800.0
2010-04-15 10:20:00,27.78,27.81,27.75,27.81,79600.0,19.1777,19.1985,19.157,19.1985,79600.0
2010-04-15 10:25:00,27.81,27.82,27.74,27.75,92600.0,19.1985,19.2054,19.1501,19.157,92600.0
2010-04-15 10:30:00,27.75,27.78,27.75,27.75,52000.0,19.157,19.1777,19.157,19.157,52000.0
2010-04-15 10:35:00,27.75,27.81,27.75,27.78,49000.0,19.157,19.1985,19.157,19.1777,49000.0
2010-04-15 10:40:00,27.78,27.83,27.77,27.83,46000.0,19.1777,19.2123,19.1708,19.2123,46000.0
2010-04-15 10:45:00,27.82,27.86,27.82,27.85,114400.0,19.2054,19.233,19.2054,19.2261,114400.0
2010-04-15 10:50:00,27.86,27.9,27.86,27.89,52600.0,19.233,19.2606,19.233,19.2537,52600.0
2010-04-15 10:55:00,27.9,27.91,27.88,27.9,49200.0,19.2606,19.2675,19.2468,19.2606,49200.0
2010-04-15 11:00:00,27.9,27.93,27.88,27.9,97800.0,19.2606,19.2813,19.2468,19.2606,97800.0
2010-04-15 11:05:00,27.89,27.93,27.88,27.93,36000.0,19.2537,19.2813,19.2468,19.2813,36000.0
2010-04-15 11:10:00,27.93,27.93,27.87,27.89,108600.0,19.2813,19.2813,19.2399,19.2537,108600.0
2010-04-15 11:15:00,27.89,27.9,27.87,27.88,57600.0,19.2537,19.2606,19.2399,19.2468,57600.0
2010-04-15 11:20:00,27.88,27.92,27.86,27.9,56000.0,19.2468,19.2744,19.233,19.2606,56000.0
2010-04-15 11:25:00,27.9,27.91,27.88,27.89,61400.0,19.2606,19.2675,19.2468,19.2537,61400.0
2010-04-15 11:30:00,27.88,27.89,27.84,27.87,70000.0,19.2468,19.2537,19.2192,19.2399,70000.0
2010-04-15 11:35:00,27.88,27.93,27.88,27.92,64800.0,19.2468,19.2813,19.2468,19.2744,64800.0
2010-04-15 11:40:00,27.92,27.93,27.9,27.9,41200.0,19.2744,19.2813,19.2606,19.2606,41200.0
2010-04-15 11:45:00,27.9,27.91,27.88,27.9,76800.0,19.2606,19.2675,19.2468,19.2606,76800.0
2010-04-15 11:50:00,27.91,27.91,27.88,27.89,40600.0,19.2675,19.2675,19.2468,19.2537,40600.0
2010-04-15 11:55:00,27.89,27.92,27.86,27.92,36200.0,19.2537,19.2744,19.233,19.2744,36200.0
2010-04-15 12:00:00,27.92,27.92,27.86,27.88,35800.0,19.2744,19.2744,19.233,19.2468,35800.0
2010-04-15 12:05:00,27.88,27.88,27.84,27.85,120200.0,19.2468,19.2468,19.2192,19.2261,120200.0
2010-04-15 12:10:00,27.85,27.85,27.81,27.83,52200.0,19.2261,19.2261,19.1985,19.2123,52200.0
2010-04-15 12:15:00,27.83,27.84,27.82,27.83,22000.0,19.2123,19.2192,19.2054,19.2123,22000.0
2010-04-15 12:20:00,27.83,27.85,27.8,27.82,45200.0,19.2123,19.2261,19.1915,19.2054,45200.0
2010-04-15 12:25:00,27.81,27.82,27.78,27.78,35000.0,19.1985,19.2054,19.1777,19.1777,35000.0
2010-04-15 12:30:00,27.78,27.78,27.75,27.75,29400.0,19.1777,19.1777,19.157,19.157,29400.0
2010-04-15 12:35:00,27.77,27.81,27.75,27.81,46800.0,19.1708,19.1985,19.157,19.1985,46800.0
2010-04-15 12:40:00,27.81,27.82,27.75,27.75,33800.0,19.1985,19.2054,19.157,19.157,33800.0
2010-04-15 12:45:00,27.75,27.75,27.71,27.71,46200.0,19.157,19.157,19.1294,19.1294,46200.0
2010-04-15 12:50:00,27.71,27.73,27.71,27.73,43600.0,19.1294,19.1432,19.1294,19.1432,43600.0
2010-04-15 12:55:00,27.73,27.75,27.73,27.75,51600.0,19.1432,19.157,19.1432,19.157,51600.0
2010-04-15 13:00:00,27.75,27.82,27.75,27.81,70000.0,19.157,19.2054,19.157,19.1985,70000.0
2010-04-15 13:05:00,27.81,27.84,27.81,27.84,35800.0,19.1985,19.2192,19.1985,19.2192,35800.0
2010-04-15 13:10:00,27.84,27.87,27.82,27.84,75200.0,19.2192,19.2399,19.2054,19.2192,75200.0
2010-04-15 13:15:00,27.85,27.86,27.83,27.83,10200.0,19.2261,19.233,19.2123,19.2123,10200.0
2010-04-15 13:20:00,27.83,27.85,27.83,27.85,48800.0,19.2123,19.2261,19.2123,19.2261,48800.0
2010-04-15 13:25:00,27.85,27.87,27.85,27.86,42000.0,19.2261,19.2399,19.2261,19.233,42000.0
2010-04-15 13:30:00,27.86,27.86,27.83,27.83,49000.0,19.233,19.233,19.2123,19.2123,49000.0
2010-04-15 13:35:00,27.83,27.85,27.83,27.85,24400.0,19.2123,19.2261,19.2123,19.2261,24400.0
2010-04-15 13:40:00,27.85,27.86,27.84,27.85,28000.0,19.2261,19.233,19.2192,19.2261,28000.0
2010-04-15 13:45:00,27.86,27.86,27.83,27.84,24400.0,19.233,19.233,19.2123,19.2192,24400.0
2010-04-15 13:50:00,27.84,27.84,27.82,27.84,26600.0,19.2192,19.2192,19.2054,19.2192,26600.0
2010-04-15 13:55:00,27.85,27.85,27.84,27.85,15800.0,19.2261,19.2261,19.2192,19.2261,15800.0
2010-04-15 14:00:00,27.85,27.86,27.84,27.86,61200.0,19.2261,19.233,19.2192,19.233,61200.0
2010-04-15 14:05:00,27.86,27.86,27.83,27.83,64400.0,19.233,19.233,19.2123,19.2123,64400.0
2010-04-15 14:10:00,27.83,27.83,27.8,27.81,52600.0,19.2123,19.2123,19.1915,19.1985,52600.0
2010-04-15 14:15:00,27.8,27.81,27.79,27.81,51200.0,19.1915,19.1985,19.1846,19.1985,51200.0
2010-04-15 14:20:00,27.81,27.84,27.81,27.84,18000.0,19.1985,19.2192,19.1985,19.2192,18000.0
2010-04-15 14:25:00,27.84,27.84,27.8,27.8,48600.0,19.2192,19.2192,19.1915,19.1915,48600.0
2010-04-15 14:30:00,27.8,27.81,27.79,27.81,21000.0,19.1915,19.1985,19.1846,19.1985,21000.0
2010-04-15 14:35:00,27.81,27.81,27.75,27.75,45000.0,19.1985,19.1985,19.157,19.157,45000.0
2010-04-15 14:40:00,27.76,27.77,27.75,27.75,35600.0,19.1639,19.1708,19.157,19.157,35600.0
2010-04-15 14:45:00,27.75,27.81,27.74,27.81,30400.0,19.157,19.1985,19.1501,19.1985,30400.0
2010-04-15 14:50:00,27.81,27.82,27.81,27.81,42400.0,19.1985,19.2054,19.1985,19.1985,42400.0
2010-04-15 14:55:00,27.81,27.82,27.78,27.81,84200.0,19.1985,19.2054,19.1777,19.1985,84200.0
2010-04-15 15:00:00,27.81,27.82,27.77,27.77,99000.0,19.1985,19.2054,19.1708,19.1708,99000.0
2010-04-15 15:05:00,27.77,27.77,27.74,27.76,97200.0,19.1708,19.1708,19.1501,19.1639,97200.0
2010-04-15 15:10:00,27.76,27.77,27.72,27.72,111000.0,19.1639,19.1708,19.1363,19.1363,111000.0
2010-04-15 15:15:00,27.72,27.72,27.7,27.71,90200.0,19.1363,19.1363,19.1225,19.1294,90200.0
2010-04-15 15:20:00,27.71,27.71,27.7,27.7,79800.0,19.1294,19.1294,19.1225,19.1225,79800.0
2010-04-15 15:25:00,27.7,27.71,27.64,27.64,201200.0,19.1225,19.1294,19.0811,19.0811,201200.0
2010-04-15 15:30:00,27.64,27.65,27.63,27.63,234400.0,19.0811,19.088,19.0742,19.0742,234400.0
2010-04-15 15:35:00,27.63,27.66,27.63,27.64,204800.0,19.0742,19.0949,19.0742,19.0811,204800.0
2010-04-15 15:40:00,27.64,27.66,27.64,27.66,146800.0,19.0811,19.0949,19.0811,19.0949,146800.0
2010-04-15 15:45:00,27.66,27.72,27.64,27.71,229600.0,19.0949,19.1363,19.0811,19.1294,229600.0
2010-04-15 15:50:00,27.71,27.72,27.69,27.71,299600.0,19.1294,19.1363,19.1156,19.1294,299600.0
2010-04-15 15:55:00,27.71,27.73,27.71,27.73,338800.0,19.1294,19.1432,19.1294,19.1432,338800.0
2010-04-16 09:30:00,27.6,27.71,27.6,27.69,562400.0,19.0535,19.1294,19.0535,19.1156,562400.0
2010-04-16 09:35:00,27.68,27.68,27.6,27.67,59800.0,19.1087,19.1087,19.0535,19.1018,59800.0
2010-04-16 09:40:00,27.66,27.68,27.61,27.63,38000.0,19.0949,19.1087,19.0604,19.0742,38000.0
2010-04-16 09:45:00,27.64,27.64,27.56,27.58,81000.0,19.0811,19.0811,19.0259,19.0397,81000.0
2010-04-16 09:50:00,27.58,27.61,27.53,27.55,85600.0,19.0397,19.0604,19.0052,19.019,85600.0
2010-04-16 09:55:00,27.54,27.57,27.48,27.48,109000.0,19.0121,19.0328,18.9706,18.9706,109000.0
2010-04-16 10:00:00,27.47,27.59,27.47,27.58,78000.0,18.9637,19.0466,18.9637,19.0397,78000.0
2010-04-16 10:05:00,27.58,27.63,27.58,27.59,59800.0,19.0397,19.0742,19.0397,19.0466,59800.0
2010-04-16 10:10:00,27.59,27.59,27.53,27.56,51400.0,19.0466,19.0466,19.0052,19.0259,51400.0
2010-04-16 10:15:00,27.55,27.65,27.54,27.6,79000.0,19.019,19.088,19.0121,19.0535,79000.0
2010-04-16 10:20:00,27.6,27.62,27.56,27.56,62600.0,19.0535,19.0673,19.0259,19.0259,62600.0
2010-04-16 10:25:00,27.55,27.58,27.55,27.56,64800.0,19.019,19.0397,19.019,19.0259,64800.0
2010-04-16 10:30:00,27.56,27.63,27.56,27.61,47400.0,19.0259,19.0742,19.0259,19.0604,47400.0
2010-04-16 10:35:00,27.61,27.63,27.38,27.38,172800.0,19.0604,19.0742,18.9016,18.9016,172800.0
2010-04-16 10:40:00,27.4,27.54,27.39,27.46,109400.0,18.9154,19.0121,18.9085,18.9568,109400.0
2010-04-16 10:45:00,27.46,27.57,27.46,27.46,57600.0,18.9568,19.0328,18.9568,18.9568,57600.0
2010-04-16 10:50:00,27.46,27.46,27.27,27.31,109600.0,18.9568,18.9568,18.8257,18.8533,109600.0
2010-04-16 10:55:00,27.32,27.43,27.3,27.41,59800.0,18.8602,18.9361,18.8464,18.9223,59800.0
2010-04-16 11:00:00,27.41,27.43,27.36,27.39,76400.0,18.9223,18.9361,18.8878,18.9085,76400.0
2010-04-16 11:05:00,27.39,27.43,27.36,27.38,89800.0,18.9085,18.9361,18.8878,18.9016,89800.0
2010-04-16 11:10:00,27.37,27.4,27.17,27.17,161600.0,18.8947,18.9154,18.7566,18.7566,161600.0
2010-04-16 11:15:00,27.16,27.16,26.87,26.87,275600.0,18.7497,18.7497,18.5495,18.5495,275600.0
2010-04-16 11:20:00,26.89,27.11,26.89,27.11,148600.0,18.5633,18.7152,18.5633,18.7152,148600.0
2010-04-16 11:25:00,27.11,27.12,27.03,27.06,133800.0,18.7152,18.7221,18.66,18.6807,133800.0
2010-04-16 11:30:00,27.06,27.08,26.99,27.05,127800.0,18.6807,18.6945,18.6324,18.6738,127800.0
2010-04-16 11:35:00,27.07,27.13,27.07,27.09,76800.0,18.6876,18.729,18.6876,18.7014,76800.0
2010-04-16 11:40:00,27.11,27.18,27.09,27.11,85000.0,18.7152,18.7635,18.7014,18.7152,85000.0
2010-04-16 11:45:00,27.11,27.13,27.04,27.1,160400.0,18.7152,18.729,18.6669,18.7083,160400.0
2010-04-16 11:50:00,27.1,27.2,27.05,27.16,111000.0,18.7083,18.7773,18.6738,18.7497,111000.0
2010-04-16 11:55:00,27.16,27.18,27.12,27.13,65400.0,18.7497,18.7635,18.7221,18.729,65400.0
2010-04-16 12:00:00,27.12,27.13,27.0,27.07,127000.0,18.7221,18.729,18.6393,18.6876,127000.0
2010-04-16 12:05:00,27.07,27.15,27.06,27.14,122600.0,18.6876,18.7428,18.6807,18.7359,122600.0
2010-04-16 12:10:00,27.13,27.16,27.1,27.14,63600.0,18.729,18.7497,18.7083,18.7359,63600.0
2010-04-16 12:15:00,27.14,27.14,27.04,27.04,58400.0,18.7359,18.7359,18.6669,18.6669,58400.0
2010-04-16 12:20:00,27.04,27.09,27.04,27.09,61800.0,18.6669,18.7014,18.6669,18.7014,61800.0
2010-04-16 12:25:00,27.09,27.13,27.07,27.11,32200.0,18.7014,18.729,18.6876,18.7152,32200.0
2010-04-16 12:30:00,27.11,27.12,27.05,27.1,46000.0,18.7152,18.7221,18.6738,18.7083,46000.0
2010-04-16 12:35:00,27.11,27.11,26.98,27.0,98000.0,18.7152,18.7152,18.6255,18.6393,98000.0
2010-04-16 12:40:00,27.0,27.04,26.99,27.04,61600.0,18.6393,18.6669,18.6324,18.6669,61600.0
2010-04-16 12:45:00,27.05,27.12,27.02,27.02,29400.0,18.6738,18.7221,18.6531,18.6531,29400.0
2010-04-16 12:50:00,27.03,27.07,27.03,27.07,21800.0,18.66,18.6876,18.66,18.6876,21800.0
2010-04-16 12:55:00,27.07,27.16,27.04,27.14,62200.0,18.6876,18.7497,18.6669,18.7359,62200.0
2010-04-16 13:00:00,27.12,27.19,27.11,27.17,59200.0,18.7221,18.7704,18.7152,18.7566,59200.0
2010-04-16 13:05:00,27.17,27.2,27.15,27.18,41400.0,18.7566,18.7773,18.7428,18.7635,41400.0
2010-04-16 13:10:00,27.17,27.23,27.17,27.18,46200.0,18.7566,18.7981,18.7566,18.7635,46200.0
2010-04-16 13:15:00,27.2,27.2,27.14,27.18,65600.0,18.7773,18.7773,18.7359,18.7635,65600.0
2010-04-16 13:20:00,27.19,27.24,27.18,27.18,63000.0,18.7704,18.805,18.7635,18.7635,63000.0
2010-04-16 13:25:00,27.18,27.2,27.15,27.17,32800.0,18.7635,18.7773,18.7428,18.7566,32800.0
2010-04-16 13:30:00,27.16,27.18,27.15,27.16,43600.0,18.7497,18.7635,18.7428,18.7497,43600.0
2010-04-16 13:35:00,27.16,27.18,27.15,27.17,26800.0,18.7497,18.7635,18.7428,18.7566,26800.0
2010-04-16 13:40:00,27.17,27.21,27.16,27.18,49200.0,18.7566,18.7842,18.7497,18.7635,49200.0
2010-04-16 13:45:00,27.18,27.18,27.09,27.11,42600.0,18.7635,18.7635,18.7014,18.7152,42600.0
2010-04-16 13:50:00,27.11,27.13,27.09,27.09,68800.0,18.7152,18.729,18.7014,18.7014,68800.0
2010-04-16 13:55:00,27.1,27.14,27.09,27.14,60200.0,18.7083,18.7359,18.7014,18.7359,60200.0
2010-04-16 14:00:00,27.13,27.22,27.13,27.22,42000.0,18.729,18.7911,18.729,18.7911,42000.0
2010-04-16 14:05:00,27.22,27.28,27.21,27.28,76600.0,18.7911,18.8326,18.7842,18.8326,76600.0
2010-04-16 14:10:00,27.29,27.3,27.25,27.29,111600.0,18.8395,18.8464,18.8119,18.8395,111600.0
2010-04-16 14:15:00,27.28,27.4,27.28,27.34,64800.0,18.8326,18.9154,18.8326,18.874,64800.0
2010-04-16 14:20:00,27.34,27.38,27.32,27.36,46800.0,18.874,18.9016,18.8602,18.8878,46800.0
2010-04-16 14:25:00,27.36,27.38,27.32,27.36,62000.0,18.8878,18.9016,18.8602,18.8878,62000.0
2010-04-16 14:30:00,27.36,27.37,27.33,27.34,54600.0,18.8878,18.8947,18.8671,18.874,54600.0
2010-04-16 14:35:00,27.34,27.34,27.24,27.26,60200.0,18.874,18.874,18.805,18.8188,60200.0
2010-04-16 14:40:00,27.25,27.3,27.22,27.27,66200.0,18.8119,18.8464,18.7911,18.8257,66200.0
2010-04-16 14:45:00,27.27,27.28,27.25,27.27,98000.0,18.8257,18.8326,18.8119,18.8257,98000.0
2010-04-16 14:50:00,27.27,27.28,27.24,27.25,63200.0,18.8257,18.8326,18.805,18.8119,63200.0
2010-04-16 14:55:00,27.25,27.25,27.14,27.16,85200.0,18.8119,18.8119,18.7359,18.7497,85200.0
2010-04-16 15:00:00,27.14,27.24,27.14,27.24,139800.0,18.7359,18.805,18.7359,18.805,139800.0
2010-04-16 15:05:00,27.23,27.25,27.22,27.25,145400.0,18.7981,18.8119,18.7911,18.8119,145400.0
2010-04-16 15:10:00,27.25,27.3,27.23,27.27,129000.0,18.8119,18.8464,18.7981,18.8257,129000.0
2010-04-16 15:15:00,27.27,27.29,27.23,27.24,113600.0,18.8257,18.8395,18.7981,18.805,113600.0
2010-04-16 15:20:00,27.24,27.3,27.24,27.29,138600.0,18.805,18.8464,18.805,18.8395,138600.0
2010-04-16 15:25:00,27.29,27.29,27.26,27.27,112400.0,18.8395,18.8395,18.8188,18.8257,112400.0
2010-04-16 15:30:00,27.27,27.28,27.24,27.25,138800.0,18.8257,18.8326,18.805,18.8119,138800.0
2010-04-16 15:35:00,27.25,27.28,27.24,27.27,142000.0,18.8119,18.8326,18.805,18.8257,142000.0
2010-04-16 15:40:00,27.27,27.27,27.22,27.25,232400.0,18.8257,18.8257,18.7911,18.8119,232400.0
2010-04-16 15:45:00,27.25,27.35,27.25,27.3,263000.0,18.8119,18.8809,18.8119,18.8464,263000.0
2010-04-16 15:50:00,27.3,27.34,27.28,27.31,494600.0,18.8464,18.874,18.8326,18.8533,494600.0
2010-04-16 15:55:00,27.31,27.32,27.2,27.22,746000.0,18.8533,18.8602,18.7773,18.7911,746000.0
2010-04-19 09:30:00,26.93,27.05,26.83,27.02,184600.0,18.5909,18.6738,18.5219,18.6531,184600.0
2010-04-19 09:35:00,27.04,27.18,27.04,27.07,119400.0,18.6669,18.7635,18.6669,18.6876,119400.0
2010-04-19 09:40:00,27.07,27.07,26.98,26.99,74800.0,18.6876,18.6876,18.6255,18.6324,74800.0
2010-04-19 09:45:00,26.98,27.0,26.96,27.0,70600.0,18.6255,18.6393,18.6117,18.6393,70600.0
2010-04-19 09:50:00,27.0,27.07,27.0,27.04,80600.0,18.6393,18.6876,18.6393,18.6669,80600.0
2010-04-19 09:55:00,27.04,27.08,27.02,27.03,67600.0,18.6669,18.6945,18.6531,18.66,67600.0
2010-04-19 10:00:00,27.04,27.18,27.04,27.14,87000.0,18.6669,18.7635,18.6669,18.7359,87000.0
2010-04-19 10:05:00,27.14,27.16,27.11,27.16,50000.0,18.7359,18.7497,18.7152,18.7497,50000.0
2010-04-19 10:10:00,27.16,27.18,27.1,27.16,78600.0,18.7497,18.7635,18.7083,18.7497,78600.0
2010-04-19 10:15:00,27.16,27.21,27.11,27.12,50600.0,18.7497,18.7842,18.7152,18.7221,50600.0
2010-04-19 10:20:00,27.12,27.2,27.11,27.2,59800.0,18.7221,18.7773,18.7152,18.7773,59800.0
2010-04-19 10:25:00,27.2,27.21,27.14,27.2,82800.0,18.7773,18.7842,18.7359,18.7773,82800.0
2010-04-19 10:30:00,27.2,27.2,27.18,27.18,67000.0,18.7773,18.7773,18.7635,18.7635,67000.0
2010-04-19 10:35:00,27.18,27.18,27.1,27.13,58800.0,18.7635,18.7635,18.7083,18.729,58800.0
2010-04-19 10:40:00,27.13,27.2,27.13,27.17,72000.0,18.729,18.7773,18.729,18.7566,72000.0
2010-04-19 10:45:00,27.17,27.21,27.15,27.16,73200.0,18.7566,18.7842,18.7428,18.7497,73200.0
2010-04-19 10:50:00,27.17,27.19,27.15,27.16,36600.0,18.7566,18.7704,18.7428,18.7497,36600.0
2010-04-19 10:55:00,27.16,27.18,27.13,27.15,41400.0,18.7497,18.7635,18.729,18.7428,41400.0
2010-04-19 11:00:00,27.15,27.16,27.08,27.09,94800.0,18.7428,18.7497,18.6945,18.7014,94800.0
2010-04-19 11:05:00,27.1,27.14,27.08,27.09,73800.0,18.7083,18.7359,18.6945,18.7014,73800.0
2010-04-19 11:10:00,27.08,27.1,27.04,27.06,59800.0,18.6945,18.7083,18.6669,18.6807,59800.0
2010-04-19 11:15:00,27.05,27.11,27.05,27.09,41800.0,18.6738,18.7152,18.6738,18.7014,41800.0
2010-04-19 11:20:00,27.09,27.11,27.07,27.11,33400.0,18.7014,18.7152,18.6876,18.7152,33400.0
2010-04-19 11:25:00,27.11,27.13,27.07,27.11,33200.0,18.7152,18.729,18.6876,18.7152,33200.0
2010-04-19 11:30:00,27.09,27.12,27.08,27.08,24200.0,18.7014,18.7221,18.6945,18.6945,24200.0
2010-04-19 11:35:00,27.08,27.08,26.95,26.96,64400.0,18.6945,18.6945,18.6048,18.6117,64400.0
2010-04-19 11:40:00,26.96,27.0,26.95,26.99,67800.0,18.6117,18.6393,18.6048,18.6324,67800.0
2010-04-19 11:45:00,26.99,27.02,26.98,27.02,48600.0,18.6324,18.6531,18.6255,18.6531,48600.0
2010-04-19 11:50:00,27.01,27.01,26.92,26.95,37600.0,18.6462,18.6462,18.584,18.6048,37600.0
2010-04-19 11:55:00,26.96,26.97,26.89,26.93,115200.0,18.6117,18.6186,18.5633,18.5909,115200.0
2010-04-19 12:00:00,26.94,26.97,26.92,26.95,48600.0,18.5979,18.6186,18.584,18.6048,48600.0
2010-04-19 12:05:00,26.95,27.0,26.92,26.92,51600.0,18.6048,18.6393,18.584,18.584,51600.0
2010-04-19 12:10:00,26.92,26.96,26.88,26.93,42000.0,18.584,18.6117,18.5564,18.5909,42000.0
2010-04-19 12:15:00,26.93,26.98,26.93,26.98,30600.0,18.5909,18.6255,18.5909,18.6255,30600.0
2010-04-19 12:20:00,26.98,27.0,26.95,26.96,45400.0,18.6255,18.6393,18.6048,18.6117,45400.0
2010-04-19 12:25:00,26.96,26.99,26.95,26.96,40200.0,18.6117,18.6324,18.6048,18.6117,40200.0
2010-04-19 12:30:00,26.96,26.97,26.93,26.95,32800.0,18.6117,18.6186,18.5909,18.6048,32800.0
2010-04-19 12:35:00,26.94,26.97,26.93,26.94,25400.0,18.5979,18.6186,18.5909,18.5979,25400.0
2010-04-19 12:40:00,26.95,27.0,26.95,27.0,42600.0,18.6048,18.6393,18.6048,18.6393,42600.0
2010-04-19 12:45:00,27.0,27.07,27.0,27.07,46200.0,18.6393,18.6876,18.6393,18.6876,46200.0
2010-04-19 12:50:00,27.06,27.09,27.06,27.07,41800.0,18.6807,18.7014,18.6807,18.6876,41800.0
2010-04-19 12:55:00,27.07,27.09,27.07,27.08,15600.0,18.6876,18.7014,18.6876,18.6945,15600.0
2010-04-19 13:00:00,27.07,27.1,27.04,27.05,21200.0,18.6876,18.7083,18.6669,18.6738,21200.0
2010-04-19 13:05:00,27.05,27.06,27.04,27.04,27800.0,18.6738,18.6807,18.6669,18.6669,27800.0
2010-04-19 13:10:00,27.04,27.09,27.04,27.06,46000.0,18.6669,18.7014,18.6669,18.6807,46000.0
2010-04-19 13:15:00,27.07,27.07,27.01,27.04,40200.0,18.6876,18.6876,18.6462,18.6669,40200.0
2010-04-19 13:20:00,27.04,27.1,27.04,27.1,61400.0,18.6669,18.7083,18.6669,18.7083,61400.0
2010-04-19 13:25:00,27.1,27.1,27.06,27.07,59000.0,18.7083,18.7083,18.6807,18.6876,59000.0
2010-04-19 13:30:00,27.08,27.09,27.06,27.08,26000.0,18.6945,18.7014,18.6807,18.6945,26000.0
2010-04-19 13:35:00,27.08,27.08,27.04,27.05,67800.0,18.6945,18.6945,18.6669,18.6738,67800.0
2010-04-19 13:40:00,27.05,27.08,27.05,27.07,20000.0,18.6738,18.6945,18.6738,18.6876,20000.0
2010-04-19 13:45:00,27.07,27.08,26.98,26.98,42400.0,18.6876,18.6945,18.6255,18.6255,42400.0
2010-04-19 13:50:00,26.98,26.99,26.92,26.94,38000.0,18.6255,18.6324,18.584,18.5979,38000.0
2010-04-19 13:55:00,26.94,26.94,26.87,26.88,39000.0,18.5979,18.5979,18.5495,18.5564,39000.0
2010-04-19 14:00:00,26.88,26.91,26.86,26.89,46800.0,18.5564,18.5771,18.5426,18.5633,46800.0
2010-04-19 14:05:00,26.89,26.95,26.89,26.93,45000.0,18.5633,18.6048,18.5633,18.5909,45000.0
2010-04-19 14:10:00,26.93,26.99,26.92,26.93,62400.0,18.5909,18.6324,18.584,18.5909,62400.0
2010-04-19 14:15:00,26.93,27.02,26.93,27.0,33200.0,18.5909,18.6531,18.5909,18.6393,33200.0
2010-04-19 14:20:00,27.0,27.01,26.98,27.0,41800.0,18.6393,18.6462,18.6255,18.6393,41800.0
2010-04-19 14:25:00,27.0,27.09,27.0,27.07,54400.0,18.6393,18.7014,18.6393,18.6876,54400.0
2010-04-19 14:30:00,27.07,27.17,27.06,27.17,88200.0,18.6876,18.7566,18.6807,18.7566,88200.0
2010-04-19 14:35:00,27.17,27.19,27.12,27.14,59200.0,18.7566,18.7704,18.7221,18.7359,59200.0
2010-04-19 14:40:00,27.14,27.21,27.13,27.21,58600.0,18.7359,18.7842,18.729,18.7842,58600.0
2010-04-19 14:45:00,27.21,27.21,27.14,27.18,62200.0,18.7842,18.7842,18.7359,18.7635,62200.0
2010-04-19 14:50:00,27.18,27.22,27.18,27.22,53000.0,18.7635,18.7911,18.7635,18.7911,53000.0
2010-04-19 14:55:00,27.21,27.25,27.18,27.25,90000.0,18.7842,18.8119,18.7635,18.8119,90000.0
2010-04-19 15:00:00,27.25,27.29,27.24,27.24,92200.0,18.8119,18.8395,18.805,18.805,92200.0
2010-04-19 15:05:00,27.24,27.27,27.23,27.23,75600.0,18.805,18.8257,18.7981,18.7981,75600.0
2010-04-19 15:10:00,27.23,27.24,27.2,27.21,44600.0,18.7981,18.805,18.7773,18.7842,44600.0
2010-04-19 15:15:00,27.21,27.23,27.17,27.17,42200.0,18.7842,18.7981,18.7566,18.7566,42200.0
2010-04-19 15:20:00,27.17,27.22,27.17,27.21,67800.0,18.7566,18.7911,18.7566,18.7842,67800.0
2010-04-19 15:25:00,27.2,27.25,27.18,27.24,47200.0,18.7773,18.8119,18.7635,18.805,47200.0
2010-04-19 15:30:00,27.24,27.25,27.21,27.22,54400.0,18.805,18.8119,18.7842,18.7911,54400.0
2010-04-19 15:35:00,27.22,27.22,27.18,27.21,82400.0,18.7911,18.7911,18.7635,18.7842,82400.0
2010-04-19 15:40:00,27.21,27.21,27.18,27.18,68400.0,18.7842,18.7842,18.7635,18.7635,68400.0
2010-04-19 15:45:00,27.18,27.29,27.18,27.29,128400.0,18.7635,18.8395,18.7635,18.8395,128400.0
2010-04-19 15:50:00,27.29,27.32,27.29,27.32,107600.0,18.8395,18.8602,18.8395,18.8602,107600.0
2010-04-19 15:55:00,27.32,27.33,27.27,27.31,234200.0,18.8602,18.8671,18.8257,18.8533,234200.0
2010-04-20 09:30:00,27.44,27.7,27.44,27.45,149200.0,18.943,19.1225,18.943,18.9499,149200.0
2010-04-20 09:35:00,27.43,27.56,27.41,27.51,81200.0,18.9361,19.0259,18.9223,18.9913,81200.0
2010-04-20 09:40:00,27.51,27.54,27.43,27.44,50400.0,18.9913,19.0121,18.9361,18.943,50400.0
2010-04-20 09:45:00,27.44,27.45,27.39,27.42,69400.0,18.943,18.9499,18.9085,18.9292,69400.0
2010-04-20 09:50:00,27.41,27.49,27.36,27.46,53400.0,18.9223,18.9775,18.8878,18.9568,53400.0
2010-04-20 09:55:00,27.46,27.53,27.46,27.49,38800.0,18.9568,19.0052,18.9568,18.9775,38800.0
2010-04-20 10:00:00,27.49,27.61,27.49,27.53,69000.0,18.9775,19.0604,18.9775,19.0052,69000.0
2010-04-20 10:05:00,27.53,27.53,27.47,27.5,47000.0,19.0052,19.0052,18.9637,18.9844,47000.0
2010-04-20 10:10:00,27.5,27.5,27.45,27.45,28800.0,18.9844,18.9844,18.9499,18.9499,28800.0
2010-04-20 10:15:00,27.45,27.5,27.45,27.45,27000.0,18.9499,18.9844,18.9499,18.9499,27000.0
2010-04-20 10:20:00,27.46,27.51,27.43,27.5,38000.0,18.9568,18.9913,18.9361,18.9844,38000.0
2010-04-20 10:25:00,27.5,27.52,27.43,27.43,30800.0,18.9844,18.9983,18.9361,18.9361,30800.0
2010-04-20 10:30:00,27.44,27.48,27.43,27.47,34000.0,18.943,18.9706,18.9361,18.9637,34000.0
2010-04-20 10:35:00,27.46,27.49,27.43,27.49,36400.0,18.9568,18.9775,18.9361,18.9775,36400.0
2010-04-20 10:40:00,27.49,27.53,27.48,27.52,21200.0,18.9775,19.0052,18.9706,18.9983,21200.0
2010-04-20 10:45:00,27.51,27.53,27.5,27.52,30400.0,18.9913,19.0052,18.9844,18.9983,30400.0
2010-04-20 10:50:00,27.51,27.54,27.51,27.54,21000.0,18.9913,19.0121,18.9913,19.0121,21000.0
2010-04-20 10:55:00,27.53,27.55,27.53,27.54,42200.0,19.0052,19.019,19.0052,19.0121,42200.0
2010-04-20 11:00:00,27.54,27.57,27.53,27.55,37000.0,19.0121,19.0328,19.0052,19.019,37000.0
2010-04-20 11:05:00,27.55,27.56,27.49,27.5,19600.0,19.019,19.0259,18.9775,18.9844,19600.0
2010-04-20 11:10:00,27.5,27.5,27.44,27.46,78600.0,18.9844,18.9844,18.943,18.9568,78600.0
2010-04-20 11:15:00,27.47,27.48,27.43,27.47,28400.0,18.9637,18.9706,18.9361,18.9637,28400.0
2010-04-20 11:20:00,27.47,27.5,27.47,27.5,21600.0,18.9637,18.9844,18.9637,18.9844,21600.0
2010-04-20 11:25:00,27.5,27.56,27.5,27.54,28600.0,18.9844,19.0259,18.9844,19.0121,28600.0
2010-04-20 11:30:00,27.54,27.55,27.52,27.54,20400.0,19.0121,19.019,18.9983,19.0121,20400.0
2010-04-20 11:35:00,27.54,27.55,27.53,27.55,58800.0,19.0121,19.019,19.0052,19.019,58800.0
2010-04-20 11:40:00,27.55,27.59,27.53,27.59,35400.0,19.019,19.0466,19.0052,19.0466,35400.0
2010-04-20 11:45:00,27.58,27.59,27.56,27.56,37800.0,19.0397,19.0466,19.0259,19.0259,37800.0
2010-04-20 11:50:00,27.56,27.58,27.54,27.58,33400.0,19.0259,19.0397,19.0121,19.0397,33400.0
2010-04-20 11:55:00,27.57,27.62,27.56,27.61,40800.0,19.0328,19.0673,19.0259,19.0604,40800.0
2010-04-20 12:00:00,27.61,27.63,27.6,27.63,28600.0,19.0604,19.0742,19.0535,19.0742,28600.0
2010-04-20 12:05:00,27.63,27.66,27.62,27.66,59400.0,19.0742,19.0949,19.0673,19.0949,59400.0
2010-04-20 12:10:00,27.65,27.69,27.63,27.64,31200.0,19.088,19.1156,19.0742,19.0811,31200.0
2010-04-20 12:15:00,27.63,27.64,27.61,27.63,37000.0,19.0742,19.0811,19.0604,19.0742,37000.0
2010-04-20 12:20:00,27.63,27.66,27.6,27.63,63000.0,19.0742,19.0949,19.0535,19.0742,63000.0
2010-04-20 12:25:00,27.63,27.64,27.58,27.58,27200.0,19.0742,19.0811,19.0397,19.0397,27200.0
2010-04-20 12:30:00,27.58,27.6,27.57,27.57,31000.0,19.0397,19.0535,19.0328,19.0328,31000.0
2010-04-20 12:35:00,27.57,27.6,27.57,27.58,24800.0,19.0328,19.0535,19.0328,19.0397,24800.0
2010-04-20 12:40:00,27.58,27.6,27.57,27.59,27000.0,19.0397,19.0535,19.0328,19.0466,27000.0
2010-04-20 12:45:00,27.59,27.59,27.53,27.53,16400.0,19.0466,19.0466,19.0052,19.0052,16400.0
2010-04-20 12:50:00,27.53,27.56,27.51,27.53,31200.0,19.0052,19.0259,18.9913,19.0052,31200.0
2010-04-20 12:55:00,27.53,27.54,27.52,27.52,26800.0,19.0052,19.0121,18.9983,18.9983,26800.0
2010-04-20 13:00:00,27.52,27.57,27.52,27.54,25800.0,18.9983,19.0328,18.9983,19.0121,25800.0
2010-04-20 13:05:00,27.53,27.56,27.53,27.54,18000.0,19.0052,19.0259,19.0052,19.0121,18000.0
2010-04-20 13:10:00,27.53,27.54,27.51,27.53,32200.0,19.0052,19.0121,18.9913,19.0052,32200.0
2010-04-20 13:15:00,27.52,27.56,27.52,27.55,24000.0,18.9983,19.0259,18.9983,19.019,24000.0
2010-04-20 13:20:00,27.55,27.56,27.54,27.55,25400.0,19.019,19.0259,19.0121,19.019,25400.0
2010-04-20 13:25:00,27.55,27.58,27.54,27.58,24200.0,19.019,19.0397,19.0121,19.0397,24200.0
2010-04-20 13:30:00,27.57,27.58,27.55,27.55,35400.0,19.0328,19.0397,19.019,19.019,35400.0
2010-04-20 13:35:00,27.55,27.58,27.55,27.58,24600.0,19.019,19.0397,19.019,19.0397,24600.0
2010-04-20 13:40:00,27.58,27.58,27.55,27.57,25600.0,19.0397,19.0397,19.019,19.0328,25600.0
2010-04-20 13:45:00,27.57,27.57,27.54,27.54,23800.0,19.0328,19.0328,19.0121,19.0121,23800.0
2010-04-20 13:50:00,27.55,27.57,27.54,27.57,15600.0,19.019,19.0328,19.0121,19.0328,15600.0
2010-04-20 13:55:00,27.57,27.57,27.53,27.54,46000.0,19.0328,19.0328,19.0052,19.0121,46000.0
2010-04-20 14:00:00,27.54,27.55,27.53,27.55,38000.0,19.0121,19.019,19.0052,19.019,38000.0
2010-04-20 14:05:00,27.55,27.55,27.48,27.52,43800.0,19.019,19.019,18.9706,18.9983,43800.0
2010-04-20 14:10:00,27.52,27.55,27.5,27.55,23600.0,18.9983,19.019,18.9844,19.019,23600.0
2010-04-20 14:15:00,27.55,27.56,27.54,27.56,62400.0,19.019,19.0259,19.0121,19.0259,62400.0
2010-04-20 14:20:00,27.55,27.59,27.55,27.55,36200.0,19.019,19.0466,19.019,19.019,36200.0
2010-04-20 14:25:00,27.55,27.56,27.54,27.54,45400.0,19.019,19.0259,19.0121,19.0121,45400.0
2010-04-20 14:30:00,27.54,27.56,27.52,27.54,24600.0,19.0121,19.0259,18.9983,19.0121,24600.0
2010-04-20 14:35:00,27.54,27.57,27.54,27.55,39000.0,19.0121,19.0328,19.0121,19.019,39000.0
2010-04-20 14:40:00,27.55,27.58,27.55,27.58,24600.0,19.019,19.0397,19.019,19.0397,24600.0
2010-04-20 14:45:00,27.57,27.6,27.57,27.6,35400.0,19.0328,19.0535,19.0328,19.0535,35400.0
2010-04-20 14:50:00,27.6,27.61,27.59,27.6,32400.0,19.0535,19.0604,19.0466,19.0535,32400.0
2010-04-20 14:55:00,27.6,27.65,27.6,27.64,65000.0,19.0535,19.088,19.0535,19.0811,65000.0
2010-04-20 15:00:00,27.64,27.65,27.63,27.64,59600.0,19.0811,19.088,19.0742,19.0811,59600.0
2010-04-20 15:05:00,27.64,27.65,27.62,27.65,20800.0,19.0811,19.088,19.0673,19.088,20800.0
2010-04-20 15:10:00,27.65,27.65,27.58,27.59,78200.0,19.088,19.088,19.0397,19.0466,78200.0
2010-04-20 15:15:00,27.59,27.6,27.55,27.55,58600.0,19.0466,19.0535,19.019,19.019,58600.0
2010-04-20 15:20:00,27.55,27.56,27.52,27.53,58000.0,19.019,19.0259,18.9983,19.0052,58000.0
2010-04-20 15:25:00,27.53,27.59,27.53,27.56,89800.0,19.0052,19.0466,19.0052,19.0259,89800.0
2010-04-20 15:30:00,27.56,27.57,27.54,27.56,71000.0,19.0259,19.0328,19.0121,19.0259,71000.0
2010-04-20 15:35:00,27.56,27.59,27.54,27.58,90400.0,19.0259,19.0466,19.0121,19.0397,90400.0
2010-04-20 15:40:00,27.59,27.6,27.56,27.6,158800.0,19.0466,19.0535,19.0259,19.0535,158800.0
2010-04-20 15:45:00,27.59,27.61,27.57,27.61,190800.0,19.0466,19.0604,19.0328,19.0604,190800.0
2010-04-20 15:50:00,27.61,27.63,27.6,27.61,234800.0,19.0604,19.0742,19.0535,19.0604,234800.0
2010-04-20 15:55:00,27.61,27.66,27.61,27.66,287800.0,19.0604,19.0949,19.0604,19.0949,287800.0
2010-04-21 09:30:00,27.75,27.88,27.68,27.75,145200.0,19.157,19.2468,19.1087,19.157,145200.0
2010-04-21 09:35:00,27.76,27.8,27.66,27.72,86200.0,19.1639,19.1915,19.0949,19.1363,86200.0
2010-04-21 09:40:00,27.71,27.73,27.58,27.64,95600.0,19.1294,19.1432,19.0397,19.0811,95600.0
2010-04-21 09:45:00,27.65,27.7,27.62,27.63,49800.0,19.088,19.1225,19.0673,19.0742,49800.0
2010-04-21 09:50:00,27.63,27.65,27.63,27.63,56200.0,19.0742,19.088,19.0742,19.0742,56200.0
2010-04-21 09:55:00,27.63,27.64,27.56,27.56,36800.0,19.0742,19.0811,19.0259,19.0259,36800.0
2010-04-21 10:00:00,27.57,27.57,27.48,27.51,57800.0,19.0328,19.0328,18.9706,18.9913,57800.0
2010-04-21 10:05:00,27.51,27.55,27.47,27.47,61800.0,18.9913,19.019,18.9637,18.9637,61800.0
2010-04-21 10:10:00,27.48,27.55,27.47,27.53,88200.0,18.9706,19.019,18.9637,19.0052,88200.0
2010-04-21 10:15:00,27.53,27.55,27.51,27.51,58200.0,19.0052,19.019,18.9913,18.9913,58200.0
2010-04-21 10:20:00,27.52,27.61,27.5,27.61,61800.0,18.9983,19.0604,18.9844,19.0604,61800.0
2010-04-21 10:25:00,27.61,27.66,27.59,27.59,110200.0,19.0604,19.0949,19.0466,19.0466,110200.0
2010-04-21 10:30:00,27.59,27.61,27.51,27.55,107000.0,19.0466,19.0604,18.9913,19.019,107000.0
2010-04-21 10:35:00,27.55,27.6,27.55,27.59,26000.0,19.019,19.0535,19.019,19.0466,26000.0
2010-04-21 10:40:00,27.6,27.65,27.57,27.57,55800.0,19.0535,19.088,19.0328,19.0328,55800.0
2010-04-21 10:45:00,27.58,27.63,27.58,27.58,18200.0,19.0397,19.0742,19.0397,19.0397,18200.0
2010-04-21 10:50:00,27.58,27.63,27.57,27.57,48800.0,19.0397,19.0742,19.0328,19.0328,48800.0
2010-04-21 10:55:00,27.57,27.6,27.56,27.57,56200.0,19.0328,19.0535,19.0259,19.0328,56200.0
2010-04-21 11:00:00,27.57,27.61,27.56,27.61,56600.0,19.0328,19.0604,19.0259,19.0604,56600.0
2010-04-21 11:05:00,27.61,27.65,27.6,27.61,34400.0,19.0604,19.088,19.0535,19.0604,34400.0
2010-04-21 11:10:00,27.6,27.64,27.59,27.62,61000.0,19.0535,19.0811,19.0466,19.0673,61000.0
2010-04-21 11:15:00,27.64,27.64,27.61,27.63,22600.0,19.0811,19.0811,19.0604,19.0742,22600.0
2010-04-21 11:20:00,27.63,27.64,27.56,27.56,55600.0,19.0742,19.0811,19.0259,19.0259,55600.0
2010-04-21 11:25:00,27.56,27.58,27.48,27.55,106600.0,19.0259,19.0397,18.9706,19.019,106600.0
2010-04-21 11:30:00,27.56,27.56,27.48,27.5,66400.0,19.0259,19.0259,18.9706,18.9844,66400.0
2010-04-21 11:35:00,27.5,27.5,27.43,27.47,40200.0,18.9844,18.9844,18.9361,18.9637,40200.0
2010-04-21 11:40:00,27.48,27.48,27.44,27.46,45200.0,18.9706,18.9706,18.943,18.9568,45200.0
2010-04-21 11:45:00,27.46,27.46,27.43,27.44,36600.0,18.9568,18.9568,18.9361,18.943,36600.0
2010-04-21 11:50:00,27.43,27.45,27.43,27.43,56000.0,18.9361,18.9499,18.9361,18.9361,56000.0
2010-04-21 11:55:00,27.43,27.45,27.43,27.43,31600.0,18.9361,18.9499,18.9361,18.9361,31600.0
2010-04-21 12:00:00,27.43,27.49,27.43,27.49,41200.0,18.9361,18.9775,18.9361,18.9775,41200.0
2010-04-21 12:05:00,27.48,27.49,27.45,27.46,41200.0,18.9706,18.9775,18.9499,18.9568,41200.0
2010-04-21 12:10:00,27.46,27.46,27.43,27.45,19400.0,18.9568,18.9568,18.9361,18.9499,19400.0
2010-04-21 12:15:00,27.45,27.47,27.43,27.44,19400.0,18.9499,18.9637,18.9361,18.943,19400.0
2010-04-21 12:20:00,27.45,27.46,27.44,27.46,20200.0,18.9499,18.9568,18.943,18.9568,20200.0
2010-04-21 12:25:00,27.47,27.49,27.45,27.48,24600.0,18.9637,18.9775,18.9499,18.9706,24600.0
2010-04-21 12:30:00,27.49,27.5,27.45,27.5,36200.0,18.9775,18.9844,18.9499,18.9844,36200.0
2010-04-21 12:35:00,27.5,27.54,27.5,27.53,24200.0,18.9844,19.0121,18.9844,19.0052,24200.0
2010-04-21 12:40:00,27.54,27.55,27.52,27.55,23000.0,19.0121,19.019,18.9983,19.019,23000.0
2010-04-21 12:45:00,27.54,27.55,27.5,27.52,24200.0,19.0121,19.019,18.9844,18.9983,24200.0
2010-04-21 12:50:00,27.52,27.54,27.5,27.51,36000.0,18.9983,19.0121,18.9844,18.9913,36000.0
2010-04-21 12:55:00,27.52,27.53,27.49,27.49,19600.0,18.9983,19.0052,18.9775,18.9775,19600.0
2010-04-21 13:00:00,27.49,27.5,27.48,27.49,29000.0,18.9775,18.9844,18.9706,18.9775,29000.0
2010-04-21 13:05:00,27.49,27.5,27.45,27.46,37200.0,18.9775,18.9844,18.9499,18.9568,37200.0
2010-04-21 13:10:00,27.46,27.46,27.43,27.44,21800.0,18.9568,18.9568,18.9361,18.943,21800.0
2010-04-21 13:15:00,27.44,27.45,27.43,27.44,40000.0,18.943,18.9499,18.9361,18.943,40000.0
2010-04-21 13:20:00,27.45,27.48,27.43,27.43,26600.0,18.9499,18.9706,18.9361,18.9361,26600.0
2010-04-21 13:25:00,27.43,27.45,27.43,27.45,9800.0,18.9361,18.9499,18.9361,18.9499,9800.0
2010-04-21 13:30:00,27.45,27.48,27.44,27.48,13600.0,18.9499,18.9706,18.943,18.9706,13600.0
2010-04-21 13:35:00,27.47,27.49,27.45,27.47,30600.0,18.9637,18.9775,18.9499,18.9637,30600.0
2010-04-21 13:40:00,27.48,27.48,27.45,27.45,19400.0,18.9706,18.9706,18.9499,18.9499,19400.0
2010-04-21 13:45:00,27.45,27.48,27.44,27.44,34800.0,18.9499,18.9706,18.943,18.943,34800.0
2010-04-21 13:50:00,27.44,27.45,27.43,27.44,24000.0,18.943,18.9499,18.9361,18.943,24000.0
2010-04-21 13:55:00,27.45,27.48,27.44,27.48,27000.0,18.9499,18.9706,18.943,18.9706,27000.0
2010-04-21 14:00:00,27.47,27.47,27.43,27.43,64000.0,18.9637,18.9637,18.9361,18.9361,64000.0
2010-04-21 14:05:00,27.43,27.45,27.41,27.41,73200.0,18.9361,18.9499,18.9223,18.9223,73200.0
2010-04-21 14:10:00,27.42,27.42,27.38,27.4,52200.0,18.9292,18.9292,18.9016,18.9154,52200.0
2010-04-21 14:15:00,27.39,27.39,27.25,27.25,86200.0,18.9085,18.9085,18.8119,18.8119,86200.0
2010-04-21 14:20:00,27.25,27.29,27.21,27.21,80200.0,18.8119,18.8395,18.7842,18.7842,80200.0
2010-04-21 14:25:00,27.21,27.23,27.13,27.13,100400.0,18.7842,18.7981,18.729,18.729,100400.0
2010-04-21 14:30:00,27.14,27.16,27.11,27.14,82800.0,18.7359,18.7497,18.7152,18.7359,82800.0
2010-04-21 14:35:00,27.14,27.14,27.07,27.11,78600.0,18.7359,18.7359,18.6876,18.7152,78600.0
2010-04-21 14:40:00,27.12,27.18,27.12,27.17,30000.0,18.7221,18.7635,18.7221,18.7566,30000.0
2010-04-21 14:45:00,27.17,27.19,27.14,27.16,71200.0,18.7566,18.7704,18.7359,18.7497,71200.0
2010-04-21 14:50:00,27.16,27.18,27.15,27.16,26200.0,18.7497,18.7635,18.7428,18.7497,26200.0
2010-04-21 14:55:00,27.16,27.22,27.16,27.22,40000.0,18.7497,18.7911,18.7497,18.7911,40000.0
2010-04-21 15:00:00,27.21,27.25,27.2,27.23,58800.0,18.7842,18.8119,18.7773,18.7981,58800.0
2010-04-21 15:05:00,27.23,27.25,27.2,27.23,61600.0,18.7981,18.8119,18.7773,18.7981,61600.0
2010-04-21 15:10:00,27.24,27.25,27.21,27.24,52200.0,18.805,18.8119,18.7842,18.805,52200.0
2010-04-21 15:15:00,27.24,27.29,27.23,27.25,64200.0,18.805,18.8395,18.7981,18.8119,64200.0
2010-04-21 15:20:00,27.25,27.25,27.2,27.23,98200.0,18.8119,18.8119,18.7773,18.7981,98200.0
2010-04-21 15:25:00,27.22,27.25,27.21,27.25,69200.0,18.7911,18.8119,18.7842,18.8119,69200.0
2010-04-21 15:30:00,27.25,27.3,27.24,27.29,67200.0,18.8119,18.8464,18.805,18.8395,67200.0
2010-04-21 15:35:00,27.29,27.34,27.29,27.31,101600.0,18.8395,18.874,18.8395,18.8533,101600.0
2010-04-21 15:40:00,27.31,27.36,27.3,27.36,142800.0,18.8533,18.8878,18.8464,18.8878,142800.0
2010-04-21 15:45:00,27.36,27.41,27.36,27.36,123000.0,18.8878,18.9223,18.8878,18.8878,123000.0
2010-04-21 15:50:00,27.36,27.37,27.35,27.35,131400.0,18.8878,18.8947,18.8809,18.8809,131400.0
2010-04-21 15:55:00,27.35,27.38,27.34,27.35,206600.0,18.8809,18.9016,18.874,18.8809,206600.0
2010-04-22 09:30:00,27.18,27.25,27.0,27.03,123600.0,18.7635,18.8119,18.6393,18.66,123600.0
2010-04-22 09:35:00,27.02,27.02,26.95,26.97,83600.0,18.6531,18.6531,18.6048,18.6186,83600.0
2010-04-22 09:40:00,26.96,27.02,26.86,26.86,140200.0,18.6117,18.6531,18.5426,18.5426,140200.0
2010-04-22 09:45:00,26.86,26.9,26.85,26.9,82200.0,18.5426,18.5702,18.5357,18.5702,82200.0
2010-04-22 09:50:00,26.9,26.93,26.85,26.87,40600.0,18.5702,18.5909,18.5357,18.5495,40600.0
2010-04-22 09:55:00,26.86,26.88,26.78,26.79,43800.0,18.5426,18.5564,18.4874,18.4943,43800.0
2010-04-22 10:00:00,26.79,26.84,26.75,26.8,100600.0,18.4943,18.5288,18.4667,18.5012,100600.0
2010-04-22 10:05:00,26.81,26.88,26.78,26.78,50400.0,18.5081,18.5564,18.4874,18.4874,50400.0
2010-04-22 10:10:00,26.78,26.79,26.75,26.77,48000.0,18.4874,18.4943,18.4667,18.4805,48000.0
2010-04-22 10:15:00,26.77,26.82,26.77,26.8,64800.0,18.4805,18.515,18.4805,18.5012,64800.0
2010-04-22 10:20:00,26.81,26.9,26.79,26.89,84800.0,18.5081,18.5702,18.4943,18.5633,84800.0
2010-04-22 10:25:00,26.9,27.0,26.89,26.89,63600.0,18.5702,18.6393,18.5633,18.5633,63600.0
2010-04-22 10:30:00,26.9,26.91,26.81,26.9,114600.0,18.5702,18.5771,18.5081,18.5702,114600.0
2010-04-22 10:35:00,26.9,26.91,26.86,26.88,51800.0,18.5702,18.5771,18.5426,18.5564,51800.0
2010-04-22 10:40:00,26.87,26.88,26.84,26.84,81600.0,18.5495,18.5564,18.5288,18.5288,81600.0
2010-04-22 10:45:00,26.84,26.86,26.81,26.83,69000.0,18.5288,18.5426,18.5081,18.5219,69000.0
2010-04-22 10:50:00,26.82,26.85,26.81,26.84,58600.0,18.515,18.5357,18.5081,18.5288,58600.0
2010-04-22 10:55:00,26.84,26.84,26.81,26.83,40600.0,18.5288,18.5288,18.5081,18.5219,40600.0
2010-04-22 11:00:00,26.81,26.85,26.81,26.81,76600.0,18.5081,18.5357,18.5081,18.5081,76600.0
2010-04-22 11:05:00,26.81,26.85,26.8,26.84,52400.0,18.5081,18.5357,18.5012,18.5288,52400.0
2010-04-22 11:10:00,26.85,26.85,26.84,26.84,22800.0,18.5357,18.5357,18.5288,18.5288,22800.0
2010-04-22 11:15:00,26.83,26.83,26.78,26.79,37400.0,18.5219,18.5219,18.4874,18.4943,37400.0
2010-04-22 11:20:00,26.79,26.8,26.77,26.79,18200.0,18.4943,18.5012,18.4805,18.4943,18200.0
2010-04-22 11:25:00,26.79,26.84,26.77,26.84,41400.0,18.4943,18.5288,18.4805,18.5288,41400.0
2010-04-22 11:30:00,26.83,26.84,26.78,26.78,77000.0,18.5219,18.5288,18.4874,18.4874,77000.0
2010-04-22 11:35:00,26.78,26.81,26.77,26.81,33000.0,18.4874,18.5081,18.4805,18.5081,33000.0
2010-04-22 11:40:00,26.81,26.83,26.77,26.79,31800.0,18.5081,18.5219,18.4805,18.4943,31800.0
2010-04-22 11:45:00,26.79,26.79,26.75,26.78,56600.0,18.4943,18.4943,18.4667,18.4874,56600.0
2010-04-22 11:50:00,26.77,26.81,26.77,26.79,24600.0,18.4805,18.5081,18.4805,18.4943,24600.0
2010-04-22 11:55:00,26.8,26.86,26.8,26.84,21200.0,18.5012,18.5426,18.5012,18.5288,21200.0
2010-04-22 12:00:00,26.84,26.84,26.81,26.83,48600.0,18.5288,18.5288,18.5081,18.5219,48600.0
2010-04-22 12:05:00,26.83,26.96,26.83,26.95,64400.0,18.5219,18.6117,18.5219,18.6048,64400.0
2010-04-22 12:10:00,26.95,26.99,26.95,26.98,77400.0,18.6048,18.6324,18.6048,18.6255,77400.0
2010-04-22 12:15:00,26.98,26.98,26.95,26.97,47800.0,18.6255,18.6255,18.6048,18.6186,47800.0
2010-04-22 12:20:00,26.97,26.98,26.94,26.95,28800.0,18.6186,18.6255,18.5979,18.6048,28800.0
2010-04-22 12:25:00,26.95,26.96,26.93,26.93,34800.0,18.6048,18.6117,18.5909,18.5909,34800.0
2010-04-22 12:30:00,26.92,26.93,26.91,26.92,25000.0,18.584,18.5909,18.5771,18.584,25000.0
2010-04-22 12:35:00,26.92,26.98,26.92,26.97,42800.0,18.584,18.6255,18.584,18.6186,42800.0
2010-04-22 12:40:00,26.97,26.98,26.96,26.97,16600.0,18.6186,18.6255,18.6117,18.6186,16600.0
2010-04-22 12:45:00,26.97,26.98,26.96,26.97,18400.0,18.6186,18.6255,18.6117,18.6186,18400.0
2010-04-22 12:50:00,26.97,26.98,26.95,26.97,24400.0,18.6186,18.6255,18.6048,18.6186,24400.0
2010-04-22 12:55:00,26.97,26.98,26.96,26.97,35200.0,18.6186,18.6255,18.6117,18.6186,35200.0
2010-04-22 13:00:00,26.98,27.07,26.98,27.07,60400.0,18.6255,18.6876,18.6255,18.6876,60400.0
2010-04-22 13:05:00,27.07,27.16,27.06,27.15,109600.0,18.6876,18.7497,18.6807,18.7428,109600.0
2010-04-22 13:10:00,27.15,27.16,27.13,27.13,59000.0,18.7428,18.7497,18.729,18.729,59000.0
2010-04-22 13:15:00,27.14,27.15,27.11,27.11,61800.0,18.7359,18.7428,18.7152,18.7152,61800.0
2010-04-22 13:20:00,27.11,27.13,27.09,27.13,39200.0,18.7152,18.729,18.7014,18.729,39200.0
2010-04-22 13:25:00,27.12,27.14,27.11,27.12,20400.0,18.7221,18.7359,18.7152,18.7221,20400.0
2010-04-22 13:30:00,27.12,27.12,27.09,27.09,11000.0,18.7221,18.7221,18.7014,18.7014,11000.0
2010-04-22 13:35:00,27.09,27.09,27.05,27.05,20800.0,18.7014,18.7014,18.6738,18.6738,20800.0
2010-04-22 13:40:00,27.04,27.05,27.04,27.04,36200.0,18.6669,18.6738,18.6669,18.6669,36200.0
2010-04-22 13:45:00,27.04,27.07,27.04,27.06,40000.0,18.6669,18.6876,18.6669,18.6807,40000.0
2010-04-22 13:50:00,27.06,27.07,27.04,27.06,38600.0,18.6807,18.6876,18.6669,18.6807,38600.0
2010-04-22 13:55:00,27.06,27.11,27.06,27.1,37800.0,18.6807,18.7152,18.6807,18.7083,37800.0
2010-04-22 14:00:00,27.1,27.11,27.06,27.06,26800.0,18.7083,18.7152,18.6807,18.6807,26800.0
2010-04-22 14:05:00,27.06,27.07,27.03,27.06,34600.0,18.6807,18.6876,18.66,18.6807,34600.0
2010-04-22 14:10:00,27.06,27.09,27.04,27.06,86200.0,18.6807,18.7014,18.6669,18.6807,86200.0
2010-04-22 14:15:00,27.06,27.1,27.05,27.08,47200.0,18.6807,18.7083,18.6738,18.6945,47200.0
2010-04-22 14:20:00,27.07,27.08,27.04,27.07,47600.0,18.6876,18.6945,18.6669,18.6876,47600.0
2010-04-22 14:25:00,27.07,27.11,27.05,27.1,86200.0,18.6876,18.7152,18.6738,18.7083,86200.0
2010-04-22 14:30:00,27.1,27.11,27.07,27.09,22000.0,18.7083,18.7152,18.6876,18.7014,22000.0
2010-04-22 14:35:00,27.09,27.11,27.07,27.09,40400.0,18.7014,18.7152,18.6876,18.7014,40400.0
2010-04-22 14:40:00,27.08,27.1,27.05,27.08,64600.0,18.6945,18.7083,18.6738,18.6945,64600.0
2010-04-22 14:45:00,27.07,27.11,27.06,27.07,26400.0,18.6876,18.7152,18.6807,18.6876,26400.0
2010-04-22 14:50:00,27.08,27.1,27.06,27.09,38800.0,18.6945,18.7083,18.6807,18.7014,38800.0
2010-04-22 14:55:00,27.09,27.13,27.09,27.13,33800.0,18.7014,18.729,18.7014,18.729,33800.0
2010-04-22 15:00:00,27.13,27.14,27.11,27.14,90800.0,18.729,18.7359,18.7152,18.7359,90800.0
2010-04-22 15:05:00,27.14,27.15,27.11,27.13,61400.0,18.7359,18.7428,18.7152,18.729,61400.0
2010-04-22 15:10:00,27.13,27.16,27.13,27.15,75200.0,18.729,18.7497,18.729,18.7428,75200.0
2010-04-22 15:15:00,27.15,27.22,27.15,27.21,66800.0,18.7428,18.7911,18.7428,18.7842,66800.0
2010-04-22 15:20:00,27.2,27.24,27.2,27.24,53000.0,18.7773,18.805,18.7773,18.805,53000.0
2010-04-22 15:25:00,27.24,27.25,27.19,27.24,212600.0,18.805,18.8119,18.7704,18.805,212600.0
2010-04-22 15:30:00,27.24,27.26,27.21,27.23,84200.0,18.805,18.8188,18.7842,18.7981,84200.0
2010-04-22 15:35:00,27.23,27.27,27.22,27.27,65200.0,18.7981,18.8257,18.7911,18.8257,65200.0
2010-04-22 15:40:00,27.27,27.3,27.25,27.3,110400.0,18.8257,18.8464,18.8119,18.8464,110400.0
2010-04-22 15:45:00,27.3,27.32,27.28,27.29,117000.0,18.8464,18.8602,18.8326,18.8395,117000.0
2010-04-22 15:50:00,27.29,27.33,27.29,27.32,129600.0,18.8395,18.8671,18.8395,18.8602,129600.0
2010-04-22 15:55:00,27.32,27.32,27.29,27.29,197600.0,18.8602,18.8602,18.8395,18.8395,197600.0
2010-04-23 09:30:00,27.32,27.32,27.2,27.25,88000.0,18.8602,18.8602,18.7773,18.8119,88000.0
2010-04-23 09:35:00,27.25,27.39,27.24,27.38,45400.0,18.8119,18.9085,18.805,18.9016,45400.0
2010-04-23 09:40:00,27.39,27.39,27.2,27.21,63600.0,18.9085,18.9085,18.7773,18.7842,63600.0
2010-04-23 09:45:00,27.18,27.23,27.16,27.22,67400.0,18.7635,18.7981,18.7497,18.7911,67400.0
2010-04-23 09:50:00,27.22,27.28,27.19,27.28,59200.0,18.7911,18.8326,18.7704,18.8326,59200.0
2010-04-23 09:55:00,27.27,27.33,27.25,27.33,57600.0,18.8257,18.8671,18.8119,18.8671,57600.0
2010-04-23 10:00:00,27.35,27.48,27.33,27.41,163400.0,18.8809,18.9706,18.8671,18.9223,163400.0
2010-04-23 10:05:00,27.42,27.5,27.41,27.5,53000.0,18.9292,18.9844,18.9223,18.9844,53000.0
2010-04-23 10:10:00,27.5,27.57,27.48,27.56,94200.0,18.9844,19.0328,18.9706,19.0259,94200.0
2010-04-23 10:15:00,27.56,27.56,27.43,27.44,68200.0,19.0259,19.0259,18.9361,18.943,68200.0
2010-04-23 10:20:00,27.45,27.5,27.43,27.5,44800.0,18.9499,18.9844,18.9361,18.9844,44800.0
2010-04-23 10:25:00,27.5,27.5,27.41,27.41,53800.0,18.9844,18.9844,18.9223,18.9223,53800.0
2010-04-23 10:30:00,27.41,27.43,27.38,27.38,61000.0,18.9223,18.9361,18.9016,18.9016,61000.0
2010-04-23 10:35:00,27.38,27.43,27.34,27.42,72200.0,18.9016,18.9361,18.874,18.9292,72200.0
2010-04-23 10:40:00,27.41,27.47,27.39,27.45,58200.0,18.9223,18.9637,18.9085,18.9499,58200.0
2010-04-23 10:45:00,27.45,27.47,27.4,27.42,32200.0,18.9499,18.9637,18.9154,18.9292,32200.0
2010-04-23 10:50:00,27.41,27.44,27.4,27.44,81600.0,18.9223,18.943,18.9154,18.943,81600.0
2010-04-23 10:55:00,27.44,27.44,27.38,27.4,54000.0,18.943,18.943,18.9016,18.9154,54000.0
2010-04-23 11:00:00,27.41,27.41,27.34,27.36,72400.0,18.9223,18.9223,18.874,18.8878,72400.0
2010-04-23 11:05:00,27.36,27.44,27.36,27.44,91000.0,18.8878,18.943,18.8878,18.943,91000.0
2010-04-23 11:10:00,27.44,27.51,27.43,27.51,63600.0,18.943,18.9913,18.9361,18.9913,63600.0
2010-04-23 11:15:00,27.5,27.55,27.5,27.54,113200.0,18.9844,19.019,18.9844,19.0121,113200.0
2010-04-23 11:20:00,27.55,27.55,27.52,27.52,38400.0,19.019,19.019,18.9983,18.9983,38400.0
2010-04-23 11:25:00,27.52,27.52,27.45,27.49,26400.0,18.9983,18.9983,18.9499,18.9775,26400.0
2010-04-23 11:30:00,27.48,27.49,27.46,27.49,57200.0,18.9706,18.9775,18.9568,18.9775,57200.0
2010-04-23 11:35:00,27.49,27.55,27.47,27.55,58000.0,18.9775,19.019,18.9637,19.019,58000.0
2010-04-23 11:40:00,27.54,27.56,27.52,27.55,61400.0,19.0121,19.0259,18.9983,19.019,61400.0
2010-04-23 11:45:00,27.54,27.55,27.52,27.53,46800.0,19.0121,19.019,18.9983,19.0052,46800.0
2010-04-23 11:50:00,27.53,27.54,27.5,27.54,53000.0,19.0052,19.0121,18.9844,19.0121,53000.0
2010-04-23 11:55:00,27.54,27.61,27.52,27.58,99200.0,19.0121,19.0604,18.9983,19.0397,99200.0
2010-04-23 12:00:00,27.59,27.64,27.58,27.64,61000.0,19.0466,19.0811,19.0397,19.0811,61000.0
2010-04-23 12:05:00,27.63,27.63,27.6,27.63,37200.0,19.0742,19.0742,19.0535,19.0742,37200.0
2010-04-23 12:10:00,27.62,27.65,27.59,27.64,114000.0,19.0673,19.088,19.0466,19.0811,114000.0
2010-04-23 12:15:00,27.64,27.67,27.63,27.66,57600.0,19.0811,19.1018,19.0742,19.0949,57600.0
2010-04-23 12:20:00,27.65,27.68,27.65,27.67,53000.0,19.088,19.1087,19.088,19.1018,53000.0
2010-04-23 12:25:00,27.67,27.71,27.66,27.69,99000.0,19.1018,19.1294,19.0949,19.1156,99000.0
2010-04-23 12:30:00,27.69,27.7,27.65,27.67,41800.0,19.1156,19.1225,19.088,19.1018,41800.0
2010-04-23 12:35:00,27.66,27.68,27.64,27.67,44200.0,19.0949,19.1087,19.0811,19.1018,44200.0
2010-04-23 12:40:00,27.67,27.68,27.65,27.65,43000.0,19.1018,19.1087,19.088,19.088,43000.0
2010-04-23 12:45:00,27.65,27.68,27.65,27.68,46400.0,19.088,19.1087,19.088,19.1087,46400.0
2010-04-23 12:50:00,27.67,27.72,27.67,27.72,34000.0,19.1018,19.1363,19.1018,19.1363,34000.0
2010-04-23 12:55:00,27.71,27.75,27.71,27.75,36400.0,19.1294,19.157,19.1294,19.157,36400.0
2010-04-23 13:00:00,27.75,27.75,27.72,27.73,42000.0,19.157,19.157,19.1363,19.1432,42000.0
2010-04-23 13:05:00,27.73,27.75,27.72,27.74,64800.0,19.1432,19.157,19.1363,19.1501,64800.0
2010-04-23 13:10:00,27.74,27.77,27.72,27.77,30800.0,19.1501,19.1708,19.1363,19.1708,30800.0
2010-04-23 13:15:00,27.77,27.77,27.72,27.73,40000.0,19.1708,19.1708,19.1363,19.1432,40000.0
2010-04-23 13:20:00,27.72,27.75,27.72,27.73,39200.0,19.1363,19.157,19.1363,19.1432,39200.0
2010-04-23 13:25:00,27.73,27.75,27.72,27.74,19600.0,19.1432,19.157,19.1363,19.1501,19600.0
2010-04-23 13:30:00,27.73,27.74,27.72,27.74,48000.0,19.1432,19.1501,19.1363,19.1501,48000.0
2010-04-23 13:35:00,27.73,27.74,27.72,27.74,38800.0,19.1432,19.1501,19.1363,19.1501,38800.0
2010-04-23 13:40:00,27.74,27.75,27.73,27.74,33000.0,19.1501,19.157,19.1432,19.1501,33000.0
2010-04-23 13:45:00,27.74,27.77,27.74,27.76,23400.0,19.1501,19.1708,19.1501,19.1639,23400.0
2010-04-23 13:50:00,27.75,27.77,27.75,27.77,90200.0,19.157,19.1708,19.157,19.1708,90200.0
2010-04-23 13:55:00,27.77,27.79,27.77,27.77,21200.0,19.1708,19.1846,19.1708,19.1708,21200.0
2010-04-23 14:00:00,27.77,27.77,27.75,27.76,45400.0,19.1708,19.1708,19.157,19.1639,45400.0
2010-04-23 14:05:00,27.77,27.77,27.74,27.75,67000.0,19.1708,19.1708,19.1501,19.157,67000.0
2010-04-23 14:10:00,27.75,27.79,27.75,27.78,55600.0,19.157,19.1846,19.157,19.1777,55600.0
2010-04-23 14:15:00,27.78,27.78,27.75,27.77,65200.0,19.1777,19.1777,19.157,19.1708,65200.0
2010-04-23 14:20:00,27.77,27.77,27.75,27.77,53800.0,19.1708,19.1708,19.157,19.1708,53800.0
2010-04-23 14:25:00,27.78,27.78,27.75,27.76,34000.0,19.1777,19.1777,19.157,19.1639,34000.0
2010-04-23 14:30:00,27.75,27.78,27.74,27.75,61000.0,19.157,19.1777,19.1501,19.157,61000.0
2010-04-23 14:35:00,27.75,27.75,27.71,27.71,28000.0,19.157,19.157,19.1294,19.1294,28000.0
2010-04-23 14:40:00,27.72,27.74,27.7,27.73,30600.0,19.1363,19.1501,19.1225,19.1432,30600.0
2010-04-23 14:45:00,27.72,27.74,27.72,27.73,46200.0,19.1363,19.1501,19.1363,19.1432,46200.0
2010-04-23 14:50:00,27.73,27.8,27.73,27.79,60200.0,19.1432,19.1915,19.1432,19.1846,60200.0
2010-04-23 14:55:00,27.79,27.8,27.75,27.75,29600.0,19.1846,19.1915,19.157,19.157,29600.0
2010-04-23 15:00:00,27.75,27.75,27.73,27.73,41200.0,19.157,19.157,19.1432,19.1432,41200.0
2010-04-23 15:05:00,27.73,27.75,27.71,27.72,34800.0,19.1432,19.157,19.1294,19.1363,34800.0
2010-04-23 15:10:00,27.72,27.75,27.71,27.75,31000.0,19.1363,19.157,19.1294,19.157,31000.0
2010-04-23 15:15:00,27.74,27.75,27.73,27.75,70400.0,19.1501,19.157,19.1432,19.157,70400.0
2010-04-23 15:20:00,27.75,27.75,27.72,27.73,57200.0,19.157,19.157,19.1363,19.1432,57200.0
2010-04-23 15:25:00,27.73,27.73,27.71,27.72,34400.0,19.1432,19.1432,19.1294,19.1363,34400.0
2010-04-23 15:30:00,27.71,27.74,27.71,27.74,38200.0,19.1294,19.1501,19.1294,19.1501,38200.0
2010-04-23 15:35:00,27.74,27.75,27.74,27.75,40400.0,19.1501,19.157,19.1501,19.157,40400.0
2010-04-23 15:40:00,27.75,27.75,27.67,27.68,94200.0,19.157,19.157,19.1018,19.1087,94200.0
2010-04-23 15:45:00,27.68,27.75,27.68,27.73,113800.0,19.1087,19.157,19.1087,19.1432,113800.0
2010-04-23 15:50:00,27.73,27.75,27.71,27.75,176200.0,19.1432,19.157,19.1294,19.157,176200.0
2010-04-23 15:55:00,27.75,27.75,27.7,27.74,233600.0,19.157,19.157,19.1225,19.1501,233600.0
2010-04-26 09:30:00,27.7,27.72,27.63,27.7,64600.0,19.1225,19.1363,19.0742,19.1225,64600.0
2010-04-26 09:35:00,27.7,27.73,27.6,27.73,48600.0,19.1225,19.1432,19.0535,19.1432,48600.0
2010-04-26 09:40:00,27.72,27.73,27.63,27.65,65600.0,19.1363,19.1432,19.0742,19.088,65600.0
2010-04-26 09:45:00,27.64,27.65,27.54,27.57,42800.0,19.0811,19.088,19.0121,19.0328,42800.0
2010-04-26 09:50:00,27.56,27.7,27.56,27.68,35400.0,19.0259,19.1225,19.0259,19.1087,35400.0
2010-04-26 09:55:00,27.68,27.68,27.61,27.63,23800.0,19.1087,19.1087,19.0604,19.0742,23800.0
2010-04-26 10:00:00,27.62,27.69,27.62,27.68,39000.0,19.0673,19.1156,19.0673,19.1087,39000.0
2010-04-26 10:05:00,27.7,27.73,27.68,27.71,28800.0,19.1225,19.1432,19.1087,19.1294,28800.0
2010-04-26 10:10:00,27.72,27.73,27.67,27.68,21600.0,19.1363,19.1432,19.1018,19.1087,21600.0
2010-04-26 10:15:00,27.7,27.72,27.64,27.65,22000.0,19.1225,19.1363,19.0811,19.088,22000.0
2010-04-26 10:20:00,27.65,27.67,27.63,27.65,28600.0,19.088,19.1018,19.0742,19.088,28600.0
2010-04-26 10:25:00,27.66,27.68,27.64,27.65,13200.0,19.0949,19.1087,19.0811,19.088,13200.0
2010-04-26 10:30:00,27.67,27.72,27.66,27.72,30400.0,19.1018,19.1363,19.0949,19.1363,30400.0
2010-04-26 10:35:00,27.72,27.75,27.68,27.68,29600.0,19.1363,19.157,19.1087,19.1087,29600.0
2010-04-26 10:40:00,27.68,27.75,27.68,27.72,45200.0,19.1087,19.157,19.1087,19.1363,45200.0
2010-04-26 10:45:00,27.72,27.76,27.71,27.71,38600.0,19.1363,19.1639,19.1294,19.1294,38600.0
2010-04-26 10:50:00,27.71,27.8,27.71,27.8,35200.0,19.1294,19.1915,19.1294,19.1915,35200.0
2010-04-26 10:55:00,27.8,27.81,27.74,27.81,37400.0,19.1915,19.1985,19.1501,19.1985,37400.0
2010-04-26 11:00:00,27.79,27.81,27.75,27.8,38200.0,19.1846,19.1985,19.157,19.1915,38200.0
2010-04-26 11:05:00,27.79,27.81,27.77,27.79,43800.0,19.1846,19.1985,19.1708,19.1846,43800.0
2010-04-26 11:10:00,27.79,27.81,27.77,27.8,29200.0,19.1846,19.1985,19.1708,19.1915,29200.0
2010-04-26 11:15:00,27.8,27.81,27.78,27.79,18200.0,19.1915,19.1985,19.1777,19.1846,18200.0
2010-04-26 11:20:00,27.78,27.79,27.75,27.77,48000.0,19.1777,19.1846,19.157,19.1708,48000.0
2010-04-26 11:25:00,27.77,27.79,27.75,27.78,33600.0,19.1708,19.1846,19.157,19.1777,33600.0
2010-04-26 11:30:00,27.78,27.79,27.77,27.78,67200.0,19.1777,19.1846,19.1708,19.1777,67200.0
2010-04-26 11:35:00,27.77,27.79,27.76,27.77,42600.0,19.1708,19.1846,19.1639,19.1708,42600.0
2010-04-26 11:40:00,27.77,27.77,27.75,27.77,27000.0,19.1708,19.1708,19.157,19.1708,27000.0
2010-04-26 11:45:00,27.77,27.77,27.75,27.75,26600.0,19.1708,19.1708,19.157,19.157,26600.0
2010-04-26 11:50:00,27.75,27.75,27.68,27.73,97400.0,19.157,19.157,19.1087,19.1432,97400.0
2010-04-26 11:55:00,27.73,27.75,27.72,27.75,43800.0,19.1432,19.157,19.1363,19.157,43800.0
2010-04-26 12:00:00,27.74,27.75,27.72,27.74,54600.0,19.1501,19.157,19.1363,19.1501,54600.0
2010-04-26 12:05:00,27.74,27.74,27.72,27.74,53200.0,19.1501,19.1501,19.1363,19.1501,53200.0
2010-04-26 12:10:00,27.74,27.76,27.74,27.74,22200.0,19.1501,19.1639,19.1501,19.1501,22200.0
2010-04-26 12:15:00,27.75,27.75,27.72,27.75,53000.0,19.157,19.157,19.1363,19.157,53000.0
2010-04-26 12:20:00,27.75,27.77,27.72,27.75,68800.0,19.157,19.1708,19.1363,19.157,68800.0
2010-04-26 12:25:00,27.75,27.75,27.73,27.75,13600.0,19.157,19.157,19.1432,19.157,13600.0
2010-04-26 12:30:00,27.74,27.75,27.73,27.74,36600.0,19.1501,19.157,19.1432,19.1501,36600.0
2010-04-26 12:35:00,27.74,27.74,27.73,27.73,35000.0,19.1501,19.1501,19.1432,19.1432,35000.0
2010-04-26 12:40:00,27.73,27.74,27.73,27.73,34800.0,19.1432,19.1501,19.1432,19.1432,34800.0
2010-04-26 12:45:00,27.73,27.74,27.72,27.74,88000.0,19.1432,19.1501,19.1363,19.1501,88000.0
2010-04-26 12:50:00,27.73,27.74,27.73,27.73,26000.0,19.1432,19.1501,19.1432,19.1432,26000.0
2010-04-26 12:55:00,27.73,27.74,27.71,27.74,41800.0,19.1432,19.1501,19.1294,19.1501,41800.0
2010-04-26 13:00:00,27.73,27.75,27.72,27.74,25800.0,19.1432,19.157,19.1363,19.1501,25800.0
2010-04-26 13:05:00,27.73,27.74,27.7,27.71,24200.0,19.1432,19.1501,19.1225,19.1294,24200.0
2010-04-26 13:10:00,27.71,27.74,27.7,27.72,39400.0,19.1294,19.1501,19.1225,19.1363,39400.0
2010-04-26 13:15:00,27.72,27.76,27.72,27.75,16800.0,19.1363,19.1639,19.1363,19.157,16800.0
2010-04-26 13:20:00,27.74,27.75,27.74,27.75,15200.0,19.1501,19.157,19.1501,19.157,15200.0
2010-04-26 13:25:00,27.75,27.75,27.72,27.73,20000.0,19.157,19.157,19.1363,19.1432,20000.0
2010-04-26 13:30:00,27.72,27.73,27.67,27.69,45400.0,19.1363,19.1432,19.1018,19.1156,45400.0
2010-04-26 13:35:00,27.68,27.7,27.66,27.68,23600.0,19.1087,19.1225,19.0949,19.1087,23600.0
2010-04-26 13:40:00,27.68,27.68,27.66,27.67,43800.0,19.1087,19.1087,19.0949,19.1018,43800.0
2010-04-26 13:45:00,27.67,27.69,27.66,27.68,38400.0,19.1018,19.1156,19.0949,19.1087,38400.0
2010-04-26 13:50:00,27.67,27.68,27.64,27.64,24600.0,19.1018,19.1087,19.0811,19.0811,24600.0
2010-04-26 13:55:00,27.64,27.66,27.63,27.64,20800.0,19.0811,19.0949,19.0742,19.0811,20800.0
2010-04-26 14:00:00,27.64,27.65,27.6,27.61,27000.0,19.0811,19.088,19.0535,19.0604,27000.0
2010-04-26 14:05:00,27.61,27.63,27.6,27.61,62000.0,19.0604,19.0742,19.0535,19.0604,62000.0
2010-04-26 14:10:00,27.61,27.65,27.6,27.65,65800.0,19.0604,19.088,19.0535,19.088,65800.0
2010-04-26 14:15:00,27.65,27.67,27.63,27.64,32200.0,19.088,19.1018,19.0742,19.0811,32200.0
2010-04-26 14:20:00,27.65,27.66,27.63,27.64,24200.0,19.088,19.0949,19.0742,19.0811,24200.0
2010-04-26 14:25:00,27.64,27.65,27.61,27.64,37800.0,19.0811,19.088,19.0604,19.0811,37800.0
2010-04-26 14:30:00,27.63,27.65,27.5,27.6,160800.0,19.0742,19.088,18.9844,19.0535,160800.0
2010-04-26 14:35:00,27.6,27.63,27.59,27.61,30200.0,19.0535,19.0742,19.0466,19.0604,30200.0
2010-04-26 14:40:00,27.61,27.61,27.57,27.59,47600.0,19.0604,19.0604,19.0328,19.0466,47600.0
2010-04-26 14:45:00,27.59,27.61,27.57,27.58,36600.0,19.0466,19.0604,19.0328,19.0397,36600.0
2010-04-26 14:50:00,27.58,27.61,27.57,27.58,20800.0,19.0397,19.0604,19.0328,19.0397,20800.0
2010-04-26 14:55:00,27.58,27.58,27.54,27.54,42000.0,19.0397,19.0397,19.0121,19.0121,42000.0
2010-04-26 15:00:00,27.54,27.58,27.53,27.56,35600.0,19.0121,19.0397,19.0052,19.0259,35600.0
2010-04-26 15:05:00,27.56,27.59,27.55,27.55,76800.0,19.0259,19.0466,19.019,19.019,76800.0
2010-04-26 15:10:00,27.55,27.56,27.5,27.53,112800.0,19.019,19.0259,18.9844,19.0052,112800.0
2010-04-26 15:15:00,27.54,27.55,27.52,27.52,85600.0,19.0121,19.019,18.9983,18.9983,85600.0
2010-04-26 15:20:00,27.51,27.52,27.43,27.46,54400.0,18.9913,18.9983,18.9361,18.9568,54400.0
2010-04-26 15:25:00,27.46,27.52,27.45,27.52,86200.0,18.9568,18.9983,18.9499,18.9983,86200.0
2010-04-26 15:30:00,27.5,27.5,27.48,27.5,180400.0,18.9844,18.9844,18.9706,18.9844,180400.0
2010-04-26 15:35:00,27.5,27.53,27.49,27.5,339000.0,18.9844,19.0052,18.9775,18.9844,339000.0
2010-04-26 15:40:00,27.5,27.5,27.48,27.48,69600.0,18.9844,18.9844,18.9706,18.9706,69600.0
2010-04-26 15:45:00,27.48,27.48,27.4,27.41,164400.0,18.9706,18.9706,18.9154,18.9223,164400.0
2010-04-26 15:50:00,27.41,27.46,27.41,27.44,269800.0,18.9223,18.9568,18.9223,18.943,269800.0
2010-04-26 15:55:00,27.43,27.44,27.34,27.37,446400.0,18.9361,18.943,18.874,18.8947,446400.0
2010-04-27 09:30:00,27.13,27.18,26.94,27.05,197200.0,18.729,18.7635,18.5979,18.6738,197200.0
2010-04-27 09:35:00,27.05,27.09,27.0,27.06,137600.0,18.6738,18.7014,18.6393,18.6807,137600.0
2010-04-27 09:40:00,27.06,27.07,27.0,27.06,119200.0,18.6807,18.6876,18.6393,18.6807,119200.0
2010-04-27 09:45:00,27.05,27.13,27.05,27.1,91000.0,18.6738,18.729,18.6738,18.7083,91000.0
2010-04-27 09:50:00,27.1,27.13,27.03,27.03,66200.0,18.7083,18.729,18.66,18.66,66200.0
2010-04-27 09:55:00,27.03,27.03,26.97,26.99,119200.0,18.66,18.66,18.6186,18.6324,119200.0
2010-04-27 10:00:00,26.97,27.07,26.97,26.98,92400.0,18.6186,18.6876,18.6186,18.6255,92400.0
2010-04-27 10:05:00,26.98,27.04,26.96,26.97,89400.0,18.6255,18.6669,18.6117,18.6186,89400.0
2010-04-27 10:10:00,26.98,27.02,26.96,26.98,36800.0,18.6255,18.6531,18.6117,18.6255,36800.0
2010-04-27 10:15:00,26.99,27.02,26.97,26.99,61400.0,18.6324,18.6531,18.6186,18.6324,61400.0
2010-04-27 10:20:00,27.0,27.06,26.99,27.06,50400.0,18.6393,18.6807,18.6324,18.6807,50400.0
2010-04-27 10:25:00,27.06,27.08,27.03,27.06,98400.0,18.6807,18.6945,18.66,18.6807,98400.0
2010-04-27 10:30:00,27.06,27.09,27.04,27.07,36600.0,18.6807,18.7014,18.6669,18.6876,36600.0
2010-04-27 10:35:00,27.07,27.09,27.06,27.09,45000.0,18.6876,18.7014,18.6807,18.7014,45000.0
2010-04-27 10:40:00,27.09,27.16,27.08,27.15,90400.0,18.7014,18.7497,18.6945,18.7428,90400.0
2010-04-27 10:45:00,27.15,27.19,27.13,27.14,73800.0,18.7428,18.7704,18.729,18.7359,73800.0
2010-04-27 10:50:00,27.15,27.16,27.06,27.08,72400.0,18.7428,18.7497,18.6807,18.6945,72400.0
2010-04-27 10:55:00,27.07,27.08,27.04,27.07,44000.0,18.6876,18.6945,18.6669,18.6876,44000.0
2010-04-27 11:00:00,27.07,27.08,27.0,27.06,40400.0,18.6876,18.6945,18.6393,18.6807,40400.0
2010-04-27 11:05:00,27.06,27.08,26.95,26.99,41800.0,18.6807,18.6945,18.6048,18.6324,41800.0
2010-04-27 11:10:00,26.98,26.98,26.83,26.86,92200.0,18.6255,18.6255,18.5219,18.5426,92200.0
2010-04-27 11:15:00,26.86,26.86,26.79,26.85,44400.0,18.5426,18.5426,18.4943,18.5357,44400.0
2010-04-27 11:20:00,26.85,26.86,26.71,26.71,107600.0,18.5357,18.5426,18.4391,18.4391,107600.0
2010-04-27 11:25:00,26.71,26.71,26.52,26.55,132600.0,18.4391,18.4391,18.3079,18.3286,132600.0
2010-04-27 11:30:00,26.55,26.56,26.34,26.48,260400.0,18.3286,18.3355,18.1836,18.2803,260400.0
2010-04-27 11:35:00,26.48,26.57,26.43,26.45,146000.0,18.2803,18.3424,18.2458,18.2596,146000.0
2010-04-27 11:40:00,26.45,26.52,26.45,26.51,38600.0,18.2596,18.3079,18.2596,18.301,38600.0
2010-04-27 11:45:00,26.51,26.54,26.49,26.5,78400.0,18.301,18.3217,18.2872,18.2941,78400.0
2010-04-27 11:50:00,26.5,26.54,26.49,26.5,61400.0,18.2941,18.3217,18.2872,18.2941,61400.0
2010-04-27 11:55:00,26.5,26.54,26.49,26.5,71600.0,18.2941,18.3217,18.2872,18.2941,71600.0
2010-04-27 12:00:00,26.5,26.53,26.48,26.49,59800.0,18.2941,18.3148,18.2803,18.2872,59800.0
2010-04-27 12:05:00,26.49,26.5,26.46,26.47,74400.0,18.2872,18.2941,18.2665,18.2734,74400.0
2010-04-27 12:10:00,26.46,26.47,26.33,26.36,156000.0,18.2665,18.2734,18.1767,18.1975,156000.0
2010-04-27 12:15:00,26.36,26.38,26.29,26.3,138400.0,18.1975,18.2113,18.1491,18.156,138400.0
2010-04-27 12:20:00,26.31,26.36,26.29,26.34,72400.0,18.1629,18.1975,18.1491,18.1836,72400.0
2010-04-27 12:25:00,26.34,26.39,26.33,26.37,68400.0,18.1836,18.2182,18.1767,18.2044,68400.0
2010-04-27 12:30:00,26.37,26.46,26.37,26.46,216800.0,18.2044,18.2665,18.2044,18.2665,216800.0
2010-04-27 12:35:00,26.45,26.52,26.45,26.52,151000.0,18.2596,18.3079,18.2596,18.3079,151000.0
2010-04-27 12:40:00,26.5,26.58,26.49,26.58,81800.0,18.2941,18.3493,18.2872,18.3493,81800.0
2010-04-27 12:45:00,26.57,26.59,26.51,26.51,105600.0,18.3424,18.3562,18.301,18.301,105600.0
2010-04-27 12:50:00,26.53,26.55,26.47,26.54,69200.0,18.3148,18.3286,18.2734,18.3217,69200.0
2010-04-27 12:55:00,26.54,26.54,26.5,26.5,32800.0,18.3217,18.3217,18.2941,18.2941,32800.0
2010-04-27 13:00:00,26.5,26.52,26.49,26.51,45400.0,18.2941,18.3079,18.2872,18.301,45400.0
2010-04-27 13:05:00,26.51,26.56,26.51,26.55,53000.0,18.301,18.3355,18.301,18.3286,53000.0
2010-04-27 13:10:00,26.54,26.58,26.53,26.54,47600.0,18.3217,18.3493,18.3148,18.3217,47600.0
2010-04-27 13:15:00,26.54,26.63,26.54,26.61,38000.0,18.3217,18.3838,18.3217,18.37,38000.0
2010-04-27 13:20:00,26.63,26.68,26.63,26.65,64000.0,18.3838,18.4184,18.3838,18.3977,64000.0
2010-04-27 13:25:00,26.65,26.75,26.63,26.74,79800.0,18.3977,18.4667,18.3838,18.4598,79800.0
2010-04-27 13:30:00,26.74,26.75,26.69,26.69,54200.0,18.4598,18.4667,18.4253,18.4253,54200.0
2010-04-27 13:35:00,26.7,26.73,26.63,26.66,65600.0,18.4322,18.4529,18.3838,18.4046,65600.0
2010-04-27 13:40:00,26.67,26.67,26.59,26.66,59200.0,18.4115,18.4115,18.3562,18.4046,59200.0
2010-04-27 13:45:00,26.66,26.7,26.64,26.67,33800.0,18.4046,18.4322,18.3907,18.4115,33800.0
2010-04-27 13:50:00,26.66,26.69,26.65,26.69,40600.0,18.4046,18.4253,18.3977,18.4253,40600.0
2010-04-27 13:55:00,26.68,26.74,26.66,26.68,41000.0,18.4184,18.4598,18.4046,18.4184,41000.0
2010-04-27 14:00:00,26.67,26.68,26.56,26.58,96000.0,18.4115,18.4184,18.3355,18.3493,96000.0
2010-04-27 14:05:00,26.59,26.63,26.55,26.6,92400.0,18.3562,18.3838,18.3286,18.3631,92400.0
2010-04-27 14:10:00,26.6,26.6,26.55,26.57,22200.0,18.3631,18.3631,18.3286,18.3424,22200.0
2010-04-27 14:15:00,26.57,26.6,26.56,26.58,51000.0,18.3424,18.3631,18.3355,18.3493,51000.0
2010-04-27 14:20:00,26.57,26.59,26.53,26.56,34200.0,18.3424,18.3562,18.3148,18.3355,34200.0
2010-04-27 14:25:00,26.57,26.61,26.53,26.6,83000.0,18.3424,18.37,18.3148,18.3631,83000.0
2010-04-27 14:30:00,26.6,26.61,26.53,26.55,107000.0,18.3631,18.37,18.3148,18.3286,107000.0
2010-04-27 14:35:00,26.55,26.57,26.53,26.55,139000.0,18.3286,18.3424,18.3148,18.3286,139000.0
2010-04-27 14:40:00,26.55,26.56,26.52,26.54,79400.0,18.3286,18.3355,18.3079,18.3217,79400.0
2010-04-27 14:45:00,26.54,26.55,26.53,26.53,43800.0,18.3217,18.3286,18.3148,18.3148,43800.0
2010-04-27 14:50:00,26.53,26.53,26.48,26.5,140800.0,18.3148,18.3148,18.2803,18.2941,140800.0
2010-04-27 14:55:00,26.5,26.53,26.48,26.5,122400.0,18.2941,18.3148,18.2803,18.2941,122400.0
2010-04-27 15:00:00,26.5,26.52,26.45,26.5,175800.0,18.2941,18.3079,18.2596,18.2941,175800.0
2010-04-27 15:05:00,26.5,26.54,26.48,26.53,72600.0,18.2941,18.3217,18.2803,18.3148,72600.0
2010-04-27 15:10:00,26.53,26.54,26.49,26.52,39000.0,18.3148,18.3217,18.2872,18.3079,39000.0
2010-04-27 15:15:00,26.52,26.57,26.49,26.56,78000.0,18.3079,18.3424,18.2872,18.3355,78000.0
2010-04-27 15:20:00,26.57,26.57,26.52,26.53,75400.0,18.3424,18.3424,18.3079,18.3148,75400.0
2010-04-27 15:25:00,26.53,26.54,26.47,26.48,165400.0,18.3148,18.3217,18.2734,18.2803,165400.0
2010-04-27 15:30:00,26.47,26.52,26.45,26.47,233400.0,18.2734,18.3079,18.2596,18.2734,233400.0
2010-04-27 15:35:00,26.47,26.5,26.43,26.47,166800.0,18.2734,18.2941,18.2458,18.2734,166800.0
2010-04-27 15:40:00,26.46,26.46,26.33,26.38,198200.0,18.2665,18.2665,18.1767,18.2113,198200.0
2010-04-27 15:45:00,26.38,26.38,26.16,26.2,286600.0,18.2113,18.2113,18.0594,18.087,286600.0
2010-04-27 15:50:00,26.2,26.24,26.11,26.13,462000.0,18.087,18.1146,18.0249,18.0387,462000.0
2010-04-27 15:55:00,26.13,26.21,26.13,26.2,403800.0,18.0387,18.0939,18.0387,18.087,403800.0
2010-04-28 09:30:00,27.05,27.12,26.77,26.86,541200.0,18.6738,18.7221,18.4805,18.5426,541200.0
2010-04-28 09:35:00,26.86,26.86,26.64,26.72,369200.0,18.5426,18.5426,18.3907,18.446,369200.0
2010-04-28 09:40:00,26.72,26.75,26.39,26.58,373800.0,18.446,18.4667,18.2182,18.3493,373800.0
2010-04-28 09:45:00,26.58,26.73,26.56,26.72,290000.0,18.3493,18.4529,18.3355,18.446,290000.0
2010-04-28 09:50:00,26.72,26.77,26.49,26.53,291600.0,18.446,18.4805,18.2872,18.3148,291600.0
2010-04-28 09:55:00,26.52,26.55,26.18,26.3,707200.0,18.3079,18.3286,18.0732,18.156,707200.0
2010-04-28 10:00:00,26.31,26.33,26.1,26.17,379800.0,18.1629,18.1767,18.018,18.0663,379800.0
2010-04-28 10:05:00,26.17,26.35,26.17,26.17,579600.0,18.0663,18.1906,18.0663,18.0663,579600.0
2010-04-28 10:10:00,26.17,26.35,26.08,26.1,459000.0,18.0663,18.1906,18.0042,18.018,459000.0
2010-04-28 10:15:00,26.09,26.09,25.95,26.05,418800.0,18.0111,18.0111,17.9144,17.9834,418800.0
2010-04-28 10:20:00,26.05,26.07,25.91,26.04,344200.0,17.9834,17.9973,17.8868,17.9765,344200.0
2010-04-28 10:25:00,26.04,26.04,25.86,25.88,412600.0,17.9765,17.9765,17.8523,17.8661,412600.0
2010-04-28 10:30:00,25.86,25.96,25.81,25.93,322400.0,17.8523,17.9213,17.8178,17.9006,322400.0
2010-04-28 10:35:00,25.93,25.93,25.66,25.75,472600.0,17.9006,17.9006,17.7142,17.7763,472600.0
2010-04-28 10:40:00,25.75,25.76,25.44,25.45,369600.0,17.7763,17.7832,17.5623,17.5692,369600.0
2010-04-28 10:45:00,25.45,25.7,25.41,25.64,586800.0,17.5692,17.7418,17.5416,17.7004,586800.0
2010-04-28 10:50:00,25.64,25.74,25.63,25.72,325000.0,17.7004,17.7694,17.6935,17.7556,325000.0
2010-04-28 10:55:00,25.73,25.77,25.67,25.75,170000.0,17.7625,17.7902,17.7211,17.7763,170000.0
2010-04-28 11:00:00,25.77,25.8,25.69,25.73,112000.0,17.7902,17.8109,17.7349,17.7625,112000.0
2010-04-28 11:05:00,25.73,25.79,25.7,25.71,156800.0,17.7625,17.804,17.7418,17.7487,156800.0
2010-04-28 11:10:00,25.7,25.77,25.7,25.77,102000.0,17.7418,17.7902,17.7418,17.7902,102000.0
2010-04-28 11:15:00,25.77,25.93,25.73,25.93,195000.0,17.7902,17.9006,17.7625,17.9006,195000.0
2010-04-28 11:20:00,25.92,26.04,25.92,25.94,278200.0,17.8937,17.9765,17.8937,17.9075,278200.0
2010-04-28 11:25:00,25.94,26.05,25.72,25.77,473000.0,17.9075,17.9834,17.7556,17.7902,473000.0
2010-04-28 11:30:00,25.77,25.83,25.51,25.65,407800.0,17.7902,17.8316,17.6107,17.7073,407800.0
2010-04-28 11:35:00,25.65,25.76,25.61,25.74,342200.0,17.7073,17.7832,17.6797,17.7694,342200.0
2010-04-28 11:40:00,25.74,25.84,25.73,25.81,153400.0,17.7694,17.8385,17.7625,17.8178,153400.0
2010-04-28 11:45:00,25.8,25.84,25.76,25.79,180600.0,17.8109,17.8385,17.7832,17.804,180600.0
2010-04-28 11:50:00,25.79,25.82,25.77,25.82,146600.0,17.804,17.8247,17.7902,17.8247,146600.0
2010-04-28 11:55:00,25.82,25.82,25.76,25.78,166200.0,17.8247,17.8247,17.7832,17.7971,166200.0
2010-04-28 12:00:00,25.79,25.8,25.66,25.74,120600.0,17.804,17.8109,17.7142,17.7694,120600.0
2010-04-28 12:05:00,25.73,25.74,25.67,25.7,201800.0,17.7625,17.7694,17.7211,17.7418,201800.0
2010-04-28 12:10:00,25.7,25.71,25.61,25.61,201400.0,17.7418,17.7487,17.6797,17.6797,201400.0
2010-04-28 12:15:00,25.61,25.72,25.54,25.71,141200.0,17.6797,17.7556,17.6314,17.7487,141200.0
2010-04-28 12:20:00,25.7,25.73,25.66,25.71,189000.0,17.7418,17.7625,17.7142,17.7487,189000.0
2010-04-28 12:25:00,25.72,25.78,25.7,25.74,92800.0,17.7556,17.7971,17.7418,17.7694,92800.0
2010-04-28 12:30:00,25.74,25.74,25.61,25.61,132000.0,17.7694,17.7694,17.6797,17.6797,132000.0
2010-04-28 12:35:00,25.61,25.64,25.49,25.5,244600.0,17.6797,17.7004,17.5969,17.6038,244600.0
2010-04-28 12:40:00,25.51,25.53,25.39,25.47,175400.0,17.6107,17.6245,17.5278,17.583,175400.0
2010-04-28 12:45:00,25.48,25.53,25.47,25.52,77600.0,17.59,17.6245,17.583,17.6176,77600.0
2010-04-28 12:50:00,25.52,25.57,25.5,25.57,54400.0,17.6176,17.6521,17.6038,17.6521,54400.0
2010-04-28 12:55:00,25.58,25.58,25.54,25.57,64400.0,17.659,17.659,17.6314,17.6521,64400.0
2010-04-28 13:00:00,25.57,25.58,25.5,25.51,75600.0,17.6521,17.659,17.6038,17.6107,75600.0
2010-04-28 13:05:00,25.52,25.52,25.48,25.5,106600.0,17.6176,17.6176,17.59,17.6038,106600.0
2010-04-28 13:10:00,25.5,25.5,25.31,25.32,246800.0,17.6038,17.6038,17.4726,17.4795,246800.0
2010-04-28 13:15:00,25.31,25.32,25.16,25.18,324800.0,17.4726,17.4795,17.369,17.3828,324800.0
2010-04-28 13:20:00,25.18,25.35,25.17,25.35,263800.0,17.3828,17.5002,17.3759,17.5002,263800.0
2010-04-28 13:25:00,25.35,25.36,25.25,25.25,165000.0,17.5002,17.5071,17.4312,17.4312,165000.0
2010-04-28 13:30:00,25.26,25.28,25.23,25.24,121400.0,17.4381,17.4519,17.4174,17.4243,121400.0
2010-04-28 13:35:00,25.24,25.3,25.24,25.26,93200.0,17.4243,17.4657,17.4243,17.4381,93200.0
2010-04-28 13:40:00,25.27,25.3,25.23,25.23,159000.0,17.445,17.4657,17.4174,17.4174,159000.0
2010-04-28 13:45:00,25.23,25.25,25.2,25.21,97800.0,17.4174,17.4312,17.3967,17.4036,97800.0
2010-04-28 13:50:00,25.22,25.24,25.21,25.24,58800.0,17.4105,17.4243,17.4036,17.4243,58800.0
2010-04-28 13:55:00,25.24,25.24,25.11,25.15,271200.0,17.4243,17.4243,17.3345,17.3621,271200.0
2010-04-28 14:00:00,25.15,25.15,25.07,25.11,281800.0,17.3621,17.3621,17.3069,17.3345,281800.0
2010-04-28 14:05:00,25.11,25.11,24.83,24.88,649000.0,17.3345,17.3345,17.1412,17.1757,649000.0
2010-04-28 14:10:00,24.88,25.02,24.8,24.92,551800.0,17.1757,17.2724,17.1205,17.2034,551800.0
2010-04-28 14:15:00,24.92,25.08,24.9,25.0,928000.0,17.2034,17.3138,17.1896,17.2586,928000.0
2010-04-28 14:20:00,25.01,25.24,25.0,25.19,809200.0,17.2655,17.4243,17.2586,17.3898,809200.0
2010-04-28 14:25:00,25.19,25.25,25.04,25.08,308200.0,17.3898,17.4312,17.2862,17.3138,308200.0
2010-04-28 14:30:00,25.09,25.09,24.93,24.99,430400.0,17.3207,17.3207,17.2103,17.2517,430400.0
2010-04-28 14:35:00,25.0,25.0,24.85,24.87,392800.0,17.2586,17.2586,17.155,17.1688,392800.0
2010-04-28 14:40:00,24.92,24.93,24.86,24.89,229600.0,17.2034,17.2103,17.1619,17.1826,229600.0
2010-04-28 14:45:00,24.9,24.93,24.69,24.78,473800.0,17.1896,17.2103,17.0446,17.1067,473800.0
2010-04-28 14:50:00,24.78,24.84,24.7,24.75,586000.0,17.1067,17.1481,17.0515,17.086,586000.0
2010-04-28 14:55:00,24.74,24.81,24.66,24.68,306400.0,17.0791,17.1274,17.0239,17.0377,306400.0
2010-04-28 15:00:00,24.68,24.81,24.68,24.77,327400.0,17.0377,17.1274,17.0377,17.0998,327400.0
2010-04-28 15:05:00,24.78,24.82,24.74,24.75,310000.0,17.1067,17.1343,17.0791,17.086,310000.0
2010-04-28 15:10:00,24.75,24.75,24.56,24.62,555400.0,17.086,17.086,16.9548,16.9963,555400.0
2010-04-28 15:15:00,24.62,24.63,24.39,24.53,921800.0,16.9963,17.0032,16.8375,16.9341,921800.0
2010-04-28 15:20:00,24.53,24.64,24.44,24.45,855800.0,16.9341,17.0101,16.872,16.8789,855800.0
2010-04-28 15:25:00,24.45,24.52,24.36,24.51,706200.0,16.8789,16.9272,16.8168,16.9203,706200.0
2010-04-28 15:30:00,24.52,24.7,24.5,24.65,618400.0,16.9272,17.0515,16.9134,17.017,618400.0
2010-04-28 15:35:00,24.65,24.73,24.63,24.68,619000.0,17.017,17.0722,17.0032,17.0377,619000.0
2010-04-28 15:40:00,24.68,24.75,24.66,24.74,648200.0,17.0377,17.086,17.0239,17.0791,648200.0
2010-04-28 15:45:00,24.74,24.78,24.7,24.75,659600.0,17.0791,17.1067,17.0515,17.086,659600.0
2010-04-28 15:50:00,24.75,24.85,24.74,24.8,933800.0,17.086,17.155,17.0791,17.1205,933800.0
2010-04-28 15:55:00,24.8,24.82,24.75,24.82,1882800.0,17.1205,17.1343,17.086,17.1343,1882800.0
2010-04-29 09:30:00,25.42,25.61,25.32,25.45,691400.0,17.5485,17.6797,17.4795,17.5692,691400.0
2010-04-29 09:35:00,25.45,25.5,25.25,25.36,504000.0,17.5692,17.6038,17.4312,17.5071,504000.0
2010-04-29 09:40:00,25.36,25.4,25.31,25.37,649200.0,17.5071,17.5347,17.4726,17.514,649200.0
2010-04-29 09:45:00,25.36,25.47,25.36,25.4,304800.0,17.5071,17.583,17.5071,17.5347,304800.0
2010-04-29 09:50:00,25.4,25.5,25.38,25.43,152600.0,17.5347,17.6038,17.5209,17.5554,152600.0
2010-04-29 09:55:00,25.43,25.46,25.31,25.4,491000.0,17.5554,17.5761,17.4726,17.5347,491000.0
2010-04-29 10:00:00,25.4,25.46,25.27,25.31,937600.0,17.5347,17.5761,17.445,17.4726,937600.0
2010-04-29 10:05:00,25.31,25.41,25.3,25.41,267400.0,17.4726,17.5416,17.4657,17.5416,267400.0
2010-04-29 10:10:00,25.42,25.55,25.41,25.55,331800.0,17.5485,17.6383,17.5416,17.6383,331800.0
2010-04-29 10:15:00,25.54,25.56,25.46,25.55,288800.0,17.6314,17.6452,17.5761,17.6383,288800.0
2010-04-29 10:20:00,25.55,25.63,25.55,25.59,340800.0,17.6383,17.6935,17.6383,17.6659,340800.0
2010-04-29 10:25:00,25.59,25.63,25.57,25.6,257400.0,17.6659,17.6935,17.6521,17.6728,257400.0
2010-04-29 10:30:00,25.61,25.63,25.58,25.6,201000.0,17.6797,17.6935,17.659,17.6728,201000.0
2010-04-29 10:35:00,25.6,25.63,25.59,25.6,190400.0,17.6728,17.6935,17.6659,17.6728,190400.0
2010-04-29 10:40:00,25.59,25.6,25.54,25.57,220000.0,17.6659,17.6728,17.6314,17.6521,220000.0
2010-04-29 10:45:00,25.57,25.57,25.49,25.5,358800.0,17.6521,17.6521,17.5969,17.6038,358800.0
2010-04-29 10:50:00,25.5,25.58,25.5,25.57,312000.0,17.6038,17.659,17.6038,17.6521,312000.0
2010-04-29 10:55:00,25.57,25.6,25.56,25.59,186200.0,17.6521,17.6728,17.6452,17.6659,186200.0
2010-04-29 11:00:00,25.59,25.67,25.58,25.64,654000.0,17.6659,17.7211,17.659,17.7004,654000.0
2010-04-29 11:05:00,25.64,25.66,25.55,25.56,166200.0,17.7004,17.7142,17.6383,17.6452,166200.0
2010-04-29 11:10:00,25.56,25.63,25.53,25.61,238000.0,17.6452,17.6935,17.6245,17.6797,238000.0
2010-04-29 11:15:00,25.63,25.63,25.58,25.59,182600.0,17.6935,17.6935,17.659,17.6659,182600.0
2010-04-29 11:20:00,25.58,25.59,25.53,25.57,255800.0,17.659,17.6659,17.6245,17.6521,255800.0
2010-04-29 11:25:00,25.57,25.66,25.54,25.64,245600.0,17.6521,17.7142,17.6314,17.7004,245600.0
2010-04-29 11:30:00,25.64,25.72,25.64,25.71,144600.0,17.7004,17.7556,17.7004,17.7487,144600.0
2010-04-29 11:35:00,25.72,25.86,25.71,25.85,219400.0,17.7556,17.8523,17.7487,17.8454,219400.0
2010-04-29 11:40:00,25.84,25.86,25.78,25.84,279600.0,17.8385,17.8523,17.7971,17.8385,279600.0
2010-04-29 11:45:00,25.84,25.86,25.82,25.83,138400.0,17.8385,17.8523,17.8247,17.8316,138400.0
2010-04-29 11:50:00,25.83,25.99,25.82,25.96,287200.0,17.8316,17.942,17.8247,17.9213,287200.0
2010-04-29 11:55:00,25.95,26.07,25.95,26.04,160000.0,17.9144,17.9973,17.9144,17.9765,160000.0
2010-04-29 12:00:00,26.04,26.06,25.99,25.99,169400.0,17.9765,17.9904,17.942,17.942,169400.0
2010-04-29 12:05:00,25.99,26.0,25.88,25.88,116000.0,17.942,17.9489,17.8661,17.8661,116000.0
2010-04-29 12:10:00,25.89,25.89,25.82,25.82,78800.0,17.873,17.873,17.8247,17.8247,78800.0
2010-04-29 12:15:00,25.82,25.83,25.78,25.81,103800.0,17.8247,17.8316,17.7971,17.8178,103800.0
2010-04-29 12:20:00,25.81,25.83,25.8,25.82,85400.0,17.8178,17.8316,17.8109,17.8247,85400.0
2010-04-29 12:25:00,25.82,25.88,25.82,25.86,104600.0,17.8247,17.8661,17.8247,17.8523,104600.0
2010-04-29 12:30:00,25.86,25.91,25.85,25.9,171000.0,17.8523,17.8868,17.8454,17.8799,171000.0
2010-04-29 12:35:00,25.89,25.91,25.88,25.9,117600.0,17.873,17.8868,17.8661,17.8799,117600.0
2010-04-29 12:40:00,25.9,26.03,25.9,26.02,120400.0,17.8799,17.9696,17.8799,17.9627,120400.0
2010-04-29 12:45:00,26.02,26.04,25.98,26.0,116200.0,17.9627,17.9765,17.9351,17.9489,116200.0
2010-04-29 12:50:00,26.0,26.0,25.93,25.97,94400.0,17.9489,17.9489,17.9006,17.9282,94400.0
2010-04-29 12:55:00,25.96,25.99,25.95,25.99,54200.0,17.9213,17.942,17.9144,17.942,54200.0
2010-04-29 13:00:00,25.99,26.04,25.99,26.0,123800.0,17.942,17.9765,17.942,17.9489,123800.0
2010-04-29 13:05:00,26.0,26.09,26.0,26.09,126400.0,17.9489,18.0111,17.9489,18.0111,126400.0
2010-04-29 13:10:00,26.08,26.11,26.04,26.06,142800.0,18.0042,18.0249,17.9765,17.9904,142800.0
2010-04-29 13:15:00,26.05,26.08,26.05,26.07,109000.0,17.9834,18.0042,17.9834,17.9973,109000.0
2010-04-29 13:20:00,26.07,26.08,26.05,26.07,68200.0,17.9973,18.0042,17.9834,17.9973,68200.0
2010-04-29 13:25:00,26.07,26.08,26.06,26.06,68200.0,17.9973,18.0042,17.9904,17.9904,68200.0
2010-04-29 13:30:00,26.06,26.11,26.06,26.11,92800.0,17.9904,18.0249,17.9904,18.0249,92800.0
2010-04-29 13:35:00,26.11,26.11,26.08,26.1,92000.0,18.0249,18.0249,18.0042,18.018,92000.0
2010-04-29 13:40:00,26.1,26.1,26.07,26.07,120800.0,18.018,18.018,17.9973,17.9973,120800.0
2010-04-29 13:45:00,26.07,26.07,26.05,26.06,151000.0,17.9973,17.9973,17.9834,17.9904,151000.0
2010-04-29 13:50:00,26.06,26.07,26.04,26.06,118400.0,17.9904,17.9973,17.9765,17.9904,118400.0
2010-04-29 13:55:00,26.06,26.14,26.06,26.14,156400.0,17.9904,18.0456,17.9904,18.0456,156400.0
2010-04-29 14:00:00,26.14,26.15,26.12,26.13,113800.0,18.0456,18.0525,18.0318,18.0387,113800.0
2010-04-29 14:05:00,26.13,26.22,26.12,26.22,188600.0,18.0387,18.1008,18.0318,18.1008,188600.0
2010-04-29 14:10:00,26.22,26.25,26.21,26.25,175000.0,18.1008,18.1215,18.0939,18.1215,175000.0
2010-04-29 14:15:00,26.25,26.26,26.23,26.25,290200.0,18.1215,18.1284,18.1077,18.1215,290200.0
2010-04-29 14:20:00,26.25,26.29,26.2,26.21,115800.0,18.1215,18.1491,18.087,18.0939,115800.0
2010-04-29 14:25:00,26.22,26.24,26.21,26.23,95200.0,18.1008,18.1146,18.0939,18.1077,95200.0
2010-04-29 14:30:00,26.24,26.27,26.24,26.25,384400.0,18.1146,18.1353,18.1146,18.1215,384400.0
2010-04-29 14:35:00,26.25,26.29,26.21,26.21,130000.0,18.1215,18.1491,18.0939,18.0939,130000.0
2010-04-29 14:40:00,26.21,26.22,26.19,26.21,82000.0,18.0939,18.1008,18.0801,18.0939,82000.0
2010-04-29 14:45:00,26.21,26.25,26.2,26.24,250400.0,18.0939,18.1215,18.087,18.1146,250400.0
2010-04-29 14:50:00,26.25,26.25,26.15,26.18,156000.0,18.1215,18.1215,18.0525,18.0732,156000.0
2010-04-29 14:55:00,26.18,26.2,26.11,26.11,270000.0,18.0732,18.087,18.0249,18.0249,270000.0
2010-04-29 15:00:00,26.11,26.11,26.0,26.06,296200.0,18.0249,18.0249,17.9489,17.9904,296200.0
2010-04-29 15:05:00,26.06,26.15,26.04,26.12,207400.0,17.9904,18.0525,17.9765,18.0318,207400.0
2010-04-29 15:10:00,26.14,26.15,26.11,26.13,77200.0,18.0456,18.0525,18.0249,18.0387,77200.0
2010-04-29 15:15:00,26.13,26.2,26.13,26.18,113000.0,18.0387,18.087,18.0387,18.0732,113000.0
2010-04-29 15:20:00,26.17,26.18,26.11,26.11,149600.0,18.0663,18.0732,18.0249,18.0249,149600.0
2010-04-29 15:25:00,26.12,26.2,26.09,26.18,172400.0,18.0318,18.087,18.0111,18.0732,172400.0
2010-04-29 15:30:00,26.18,26.23,26.18,26.2,272400.0,18.0732,18.1077,18.0732,18.087,272400.0
2010-04-29 15:35:00,26.21,26.21,26.14,26.17,215200.0,18.0939,18.0939,18.0456,18.0663,215200.0
2010-04-29 15:40:00,26.17,26.17,26.12,26.13,336200.0,18.0663,18.0663,18.0318,18.0387,336200.0
2010-04-29 15:45:00,26.13,26.21,26.13,26.19,431000.0,18.0387,18.0939,18.0387,18.0801,431000.0
2010-04-29 15:50:00,26.18,26.19,26.11,26.13,668000.0,18.0732,18.0801,18.0249,18.0387,668000.0
2010-04-29 15:55:00,26.13,26.15,26.11,26.14,627400.0,18.0387,18.0525,18.0249,18.0456,627400.0
2010-04-30 09:30:00,26.03,26.18,26.0,26.05,144000.0,17.9696,18.0732,17.9489,17.9834,144000.0
2010-04-30 09:35:00,26.06,26.15,26.03,26.12,57400.0,17.9904,18.0525,17.9696,18.0318,57400.0
2010-04-30 09:40:00,26.11,26.11,25.95,25.95,140200.0,18.0249,18.0249,17.9144,17.9144,140200.0
2010-04-30 09:45:00,25.95,25.96,25.8,25.9,156600.0,17.9144,17.9213,17.8109,17.8799,156600.0
2010-04-30 09:50:00,25.91,25.95,25.88,25.92,157400.0,17.8868,17.9144,17.8661,17.8937,157400.0
2010-04-30 09:55:00,25.93,25.94,25.71,25.74,157800.0,17.9006,17.9075,17.7487,17.7694,157800.0
2010-04-30 10:00:00,25.75,25.8,25.65,25.65,115600.0,17.7763,17.8109,17.7073,17.7073,115600.0
2010-04-30 10:05:00,25.66,25.66,25.5,25.54,293000.0,17.7142,17.7142,17.6038,17.6314,293000.0
2010-04-30 10:10:00,25.55,25.56,25.49,25.5,130400.0,17.6383,17.6452,17.5969,17.6038,130400.0
2010-04-30 10:15:00,25.5,25.57,25.47,25.57,168400.0,17.6038,17.6521,17.583,17.6521,168400.0
2010-04-30 10:20:00,25.57,25.63,25.56,25.58,82600.0,17.6521,17.6935,17.6452,17.659,82600.0
2010-04-30 10:25:00,25.58,25.63,25.54,25.59,146600.0,17.659,17.6935,17.6314,17.6659,146600.0
2010-04-30 10:30:00,25.6,25.61,25.58,25.6,170000.0,17.6728,17.6797,17.659,17.6728,170000.0
2010-04-30 10:35:00,25.59,25.65,25.54,25.64,157000.0,17.6659,17.7073,17.6314,17.7004,157000.0
2010-04-30 10:40:00,25.65,25.72,25.64,25.71,104000.0,17.7073,17.7556,17.7004,17.7487,104000.0
2010-04-30 10:45:00,25.71,25.79,25.7,25.76,201600.0,17.7487,17.804,17.7418,17.7832,201600.0
2010-04-30 10:50:00,25.77,25.8,25.72,25.8,74000.0,17.7902,17.8109,17.7556,17.8109,74000.0
2010-04-30 10:55:00,25.8,25.88,25.78,25.88,120400.0,17.8109,17.8661,17.7971,17.8661,120400.0
2010-04-30 11:00:00,25.88,25.88,25.78,25.81,149800.0,17.8661,17.8661,17.7971,17.8178,149800.0
2010-04-30 11:05:00,25.81,25.81,25.72,25.73,117200.0,17.8178,17.8178,17.7556,17.7625,117200.0
2010-04-30 11:10:00,25.73,25.76,25.66,25.68,100600.0,17.7625,17.7832,17.7142,17.728,100600.0
2010-04-30 11:15:00,25.68,25.68,25.58,25.61,89400.0,17.728,17.728,17.659,17.6797,89400.0
2010-04-30 11:20:00,25.62,25.67,25.6,25.64,64000.0,17.6866,17.7211,17.6728,17.7004,64000.0
2010-04-30 11:25:00,25.64,25.73,25.63,25.66,65600.0,17.7004,17.7625,17.6935,17.7142,65600.0
2010-04-30 11:30:00,25.66,25.81,25.66,25.81,88200.0,17.7142,17.8178,17.7142,17.8178,88200.0
2010-04-30 11:35:00,25.81,25.83,25.78,25.8,61800.0,17.8178,17.8316,17.7971,17.8109,61800.0
2010-04-30 11:40:00,25.8,25.83,25.78,25.81,85000.0,17.8109,17.8316,17.7971,17.8178,85000.0
2010-04-30 11:45:00,25.81,25.84,25.81,25.81,36400.0,17.8178,17.8385,17.8178,17.8178,36400.0
2010-04-30 11:50:00,25.82,25.84,25.77,25.78,94200.0,17.8247,17.8385,17.7902,17.7971,94200.0
2010-04-30 11:55:00,25.78,25.83,25.77,25.8,27000.0,17.7971,17.8316,17.7902,17.8109,27000.0
2010-04-30 12:00:00,25.8,25.82,25.78,25.8,28400.0,17.8109,17.8247,17.7971,17.8109,28400.0
2010-04-30 12:05:00,25.8,25.82,25.71,25.72,62200.0,17.8109,17.8247,17.7487,17.7556,62200.0
2010-04-30 12:10:00,25.71,25.75,25.68,25.69,74200.0,17.7487,17.7763,17.728,17.7349,74200.0
2010-04-30 12:15:00,25.68,25.68,25.57,25.57,56400.0,17.728,17.728,17.6521,17.6521,56400.0
2010-04-30 12:20:00,25.57,25.58,25.52,25.58,97600.0,17.6521,17.659,17.6176,17.659,97600.0
2010-04-30 12:25:00,25.58,25.61,25.58,25.59,26400.0,17.659,17.6797,17.659,17.6659,26400.0
2010-04-30 12:30:00,25.59,25.61,25.57,25.59,39800.0,17.6659,17.6797,17.6521,17.6659,39800.0
2010-04-30 12:35:00,25.59,25.61,25.56,25.61,58600.0,17.6659,17.6797,17.6452,17.6797,58600.0
2010-04-30 12:40:00,25.6,25.67,25.6,25.61,35600.0,17.6728,17.7211,17.6728,17.6797,35600.0
2010-04-30 12:45:00,25.61,25.64,25.56,25.58,51600.0,17.6797,17.7004,17.6452,17.659,51600.0
2010-04-30 12:50:00,25.58,25.59,25.5,25.5,70200.0,17.659,17.6659,17.6038,17.6038,70200.0
2010-04-30 12:55:00,25.5,25.57,25.5,25.57,103600.0,17.6038,17.6521,17.6038,17.6521,103600.0
2010-04-30 13:00:00,25.57,25.6,25.54,25.58,36800.0,17.6521,17.6728,17.6314,17.659,36800.0
2010-04-30 13:05:00,25.57,25.58,25.52,25.55,68600.0,17.6521,17.659,17.6176,17.6383,68600.0
2010-04-30 13:10:00,25.55,25.58,25.53,25.58,43200.0,17.6383,17.659,17.6245,17.659,43200.0
2010-04-30 13:15:00,25.58,25.68,25.58,25.68,53200.0,17.659,17.728,17.659,17.728,53200.0
2010-04-30 13:20:00,25.68,25.71,25.66,25.68,96400.0,17.728,17.7487,17.7142,17.728,96400.0
2010-04-30 13:25:00,25.68,25.7,25.65,25.68,33000.0,17.728,17.7418,17.7073,17.728,33000.0
2010-04-30 13:30:00,25.68,25.7,25.65,25.67,33000.0,17.728,17.7418,17.7073,17.7211,33000.0
2010-04-30 13:35:00,25.67,25.7,25.67,25.7,39400.0,17.7211,17.7418,17.7211,17.7418,39400.0
2010-04-30 13:40:00,25.69,25.74,25.69,25.74,109400.0,17.7349,17.7694,17.7349,17.7694,109400.0
2010-04-30 13:45:00,25.74,25.81,25.73,25.8,90200.0,17.7694,17.8178,17.7625,17.8109,90200.0
2010-04-30 13:50:00,25.81,25.83,25.77,25.77,47400.0,17.8178,17.8316,17.7902,17.7902,47400.0
2010-04-30 13:55:00,25.76,25.77,25.71,25.73,80800.0,17.7832,17.7902,17.7487,17.7625,80800.0
2010-04-30 14:00:00,25.72,25.72,25.68,25.68,72800.0,17.7556,17.7556,17.728,17.728,72800.0
2010-04-30 14:05:00,25.68,25.72,25.68,25.71,58800.0,17.728,17.7556,17.728,17.7487,58800.0
2010-04-30 14:10:00,25.71,25.74,25.7,25.74,90800.0,17.7487,17.7694,17.7418,17.7694,90800.0
2010-04-30 14:15:00,25.75,25.75,25.74,25.75,69400.0,17.7763,17.7763,17.7694,17.7763,69400.0
2010-04-30 14:20:00,25.75,25.75,25.73,25.75,52600.0,17.7763,17.7763,17.7625,17.7763,52600.0
2010-04-30 14:25:00,25.75,25.75,25.73,25.74,59000.0,17.7763,17.7763,17.7625,17.7694,59000.0
2010-04-30 14:30:00,25.74,25.75,25.67,25.68,109000.0,17.7694,17.7763,17.7211,17.728,109000.0
2010-04-30 14:35:00,25.68,25.68,25.59,25.59,101800.0,17.728,17.728,17.6659,17.6659,101800.0
2010-04-30 14:40:00,25.59,25.61,25.53,25.61,79400.0,17.6659,17.6797,17.6245,17.6797,79400.0
2010-04-30 14:45:00,25.61,25.66,25.61,25.62,139000.0,17.6797,17.7142,17.6797,17.6866,139000.0
2010-04-30 14:50:00,25.63,25.65,25.59,25.65,81000.0,17.6935,17.7073,17.6659,17.7073,81000.0
2010-04-30 14:55:00,25.64,25.66,25.6,25.61,66200.0,17.7004,17.7142,17.6728,17.6797,66200.0
2010-04-30 15:00:00,25.6,25.63,25.56,25.61,140000.0,17.6728,17.6935,17.6452,17.6797,140000.0
2010-04-30 15:05:00,25.6,25.61,25.58,25.58,104800.0,17.6728,17.6797,17.659,17.659,104800.0
2010-04-30 15:10:00,25.58,25.66,25.57,25.61,88400.0,17.659,17.7142,17.6521,17.6797,88400.0
2010-04-30 15:15:00,25.6,25.61,25.57,25.59,68400.0,17.6728,17.6797,17.6521,17.6659,68400.0
2010-04-30 15:20:00,25.59,25.6,25.55,25.56,126800.0,17.6659,17.6728,17.6383,17.6452,126800.0
2010-04-30 15:25:00,25.56,25.58,25.52,25.54,119600.0,17.6452,17.659,17.6176,17.6314,119600.0
2010-04-30 15:30:00,25.54,25.61,25.54,25.6,121200.0,17.6314,17.6797,17.6314,17.6728,121200.0
2010-04-30 15:35:00,25.6,25.6,25.5,25.52,143200.0,17.6728,17.6728,17.6038,17.6176,143200.0
2010-04-30 15:40:00,25.52,25.54,25.47,25.5,217400.0,17.6176,17.6314,17.583,17.6038,217400.0
2010-04-30 15:45:00,25.5,25.54,25.47,25.53,231600.0,17.6038,17.6314,17.583,17.6245,231600.0
2010-04-30 15:50:00,25.53,25.56,25.5,25.51,324400.0,17.6245,17.6452,17.6038,17.6107,324400.0
2010-04-30 15:55:00,25.52,25.54,25.47,25.48,434600.0,17.6176,17.6314,17.583,17.59,434600.0
2010-05-03 09:30:00,25.7,25.8,25.68,25.7,94400.0,17.7418,17.8109,17.728,17.7418,94400.0
2010-05-03 09:35:00,25.71,25.82,25.64,25.64,93600.0,17.7487,17.8247,17.7004,17.7004,93600.0
2010-05-03 09:40:00,25.66,25.78,25.64,25.77,71000.0,17.7142,17.7971,17.7004,17.7902,71000.0
2010-05-03 09:45:00,25.76,25.82,25.73,25.8,87200.0,17.7832,17.8247,17.7625,17.8109,87200.0
2010-05-03 09:50:00,25.8,25.84,25.78,25.82,66600.0,17.8109,17.8385,17.7971,17.8247,66600.0
2010-05-03 09:55:00,25.82,25.87,25.79,25.84,296000.0,17.8247,17.8592,17.804,17.8385,296000.0
2010-05-03 10:00:00,25.84,25.85,25.79,25.8,66200.0,17.8385,17.8454,17.804,17.8109,66200.0
2010-05-03 10:05:00,25.81,25.84,25.8,25.83,408600.0,17.8178,17.8385,17.8109,17.8316,408600.0
2010-05-03 10:10:00,25.83,25.83,25.77,25.77,102200.0,17.8316,17.8316,17.7902,17.7902,102200.0
2010-05-03 10:15:00,25.77,25.77,25.71,25.73,99400.0,17.7902,17.7902,17.7487,17.7625,99400.0
2010-05-03 10:20:00,25.73,25.79,25.73,25.76,50800.0,17.7625,17.804,17.7625,17.7832,50800.0
2010-05-03 10:25:00,25.76,25.78,25.7,25.7,252400.0,17.7832,17.7971,17.7418,17.7418,252400.0
2010-05-03 10:30:00,25.71,25.74,25.7,25.7,53800.0,17.7487,17.7694,17.7418,17.7418,53800.0
2010-05-03 10:35:00,25.69,25.7,25.66,25.67,56000.0,17.7349,17.7418,17.7142,17.7211,56000.0
2010-05-03 10:40:00,25.67,25.67,25.6,25.64,178200.0,17.7211,17.7211,17.6728,17.7004,178200.0
2010-05-03 10:45:00,25.64,25.65,25.58,25.6,75600.0,17.7004,17.7073,17.659,17.6728,75600.0
2010-05-03 10:50:00,25.6,25.61,25.57,25.57,69800.0,17.6728,17.6797,17.6521,17.6521,69800.0
2010-05-03 10:55:00,25.57,25.58,25.42,25.46,287400.0,17.6521,17.659,17.5485,17.5761,287400.0
2010-05-03 11:00:00,25.46,25.51,25.44,25.51,50400.0,17.5761,17.6107,17.5623,17.6107,50400.0
2010-05-03 11:05:00,25.51,25.54,25.48,25.48,35000.0,17.6107,17.6314,17.59,17.59,35000.0
2010-05-03 11:10:00,25.48,25.53,25.45,25.45,34600.0,17.59,17.6245,17.5692,17.5692,34600.0
2010-05-03 11:15:00,25.45,25.47,25.42,25.43,84000.0,17.5692,17.583,17.5485,17.5554,84000.0
2010-05-03 11:20:00,25.43,25.5,25.42,25.47,50600.0,17.5554,17.6038,17.5485,17.583,50600.0
2010-05-03 11:25:00,25.47,25.48,25.46,25.47,37000.0,17.583,17.59,17.5761,17.583,37000.0
2010-05-03 11:30:00,25.48,25.49,25.46,25.46,32600.0,17.59,17.5969,17.5761,17.5761,32600.0
2010-05-03 11:35:00,25.46,25.51,25.46,25.51,31200.0,17.5761,17.6107,17.5761,17.6107,31200.0
2010-05-03 11:40:00,25.51,25.51,25.46,25.47,34200.0,17.6107,17.6107,17.5761,17.583,34200.0
2010-05-03 11:45:00,25.47,25.58,25.47,25.56,77400.0,17.583,17.659,17.583,17.6452,77400.0
2010-05-03 11:50:00,25.55,25.57,25.54,25.56,22200.0,17.6383,17.6521,17.6314,17.6452,22200.0
2010-05-03 11:55:00,25.56,25.59,25.56,25.58,31000.0,17.6452,17.6659,17.6452,17.659,31000.0
2010-05-03 12:00:00,25.58,25.59,25.54,25.55,38000.0,17.659,17.6659,17.6314,17.6383,38000.0
2010-05-03 12:05:00,25.54,25.55,25.52,25.52,35600.0,17.6314,17.6383,17.6176,17.6176,35600.0
2010-05-03 12:10:00,25.52,25.55,25.52,25.52,27000.0,17.6176,17.6383,17.6176,17.6176,27000.0
2010-05-03 12:15:00,25.52,25.53,25.52,25.53,28000.0,17.6176,17.6245,17.6176,17.6245,28000.0
2010-05-03 12:20:00,25.52,25.63,25.52,25.63,99000.0,17.6176,17.6935,17.6176,17.6935,99000.0
2010-05-03 12:25:00,25.64,25.71,25.64,25.7,61600.0,17.7004,17.7487,17.7004,17.7418,61600.0
2010-05-03 12:30:00,25.69,25.71,25.63,25.66,161600.0,17.7349,17.7487,17.6935,17.7142,161600.0
2010-05-03 12:35:00,25.66,25.72,25.64,25.72,70800.0,17.7142,17.7556,17.7004,17.7556,70800.0
2010-05-03 12:40:00,25.72,25.73,25.69,25.69,21000.0,17.7556,17.7625,17.7349,17.7349,21000.0
2010-05-03 12:45:00,25.7,25.74,25.66,25.66,114800.0,17.7418,17.7694,17.7142,17.7142,114800.0
2010-05-03 12:50:00,25.66,25.66,25.6,25.65,27200.0,17.7142,17.7142,17.6728,17.7073,27200.0
2010-05-03 12:55:00,25.66,25.72,25.66,25.72,47600.0,17.7142,17.7556,17.7142,17.7556,47600.0
2010-05-03 13:00:00,25.73,25.73,25.66,25.68,52600.0,17.7625,17.7625,17.7142,17.728,52600.0
2010-05-03 13:05:00,25.68,25.7,25.68,25.7,17000.0,17.728,17.7418,17.728,17.7418,17000.0
2010-05-03 13:10:00,25.7,25.72,25.68,25.72,18000.0,17.7418,17.7556,17.728,17.7556,18000.0
2010-05-03 13:15:00,25.71,25.75,25.71,25.73,46200.0,17.7487,17.7763,17.7487,17.7625,46200.0
2010-05-03 13:20:00,25.72,25.75,25.72,25.75,32400.0,17.7556,17.7763,17.7556,17.7763,32400.0
2010-05-03 13:25:00,25.75,25.75,25.71,25.71,27600.0,17.7763,17.7763,17.7487,17.7487,27600.0
2010-05-03 13:30:00,25.71,25.72,25.69,25.7,30600.0,17.7487,17.7556,17.7349,17.7418,30600.0
2010-05-03 13:35:00,25.69,25.74,25.68,25.72,54800.0,17.7349,17.7694,17.728,17.7556,54800.0
2010-05-03 13:40:00,25.73,25.75,25.68,25.68,37200.0,17.7625,17.7763,17.728,17.728,37200.0
2010-05-03 13:45:00,25.68,25.69,25.67,25.67,24200.0,17.728,17.7349,17.7211,17.7211,24200.0
2010-05-03 13:50:00,25.67,25.71,25.67,25.68,32600.0,17.7211,17.7487,17.7211,17.728,32600.0
2010-05-03 13:55:00,25.67,25.68,25.65,25.65,61600.0,17.7211,17.728,17.7073,17.7073,61600.0
2010-05-03 14:00:00,25.66,25.66,25.63,25.63,19000.0,17.7142,17.7142,17.6935,17.6935,19000.0
2010-05-03 14:05:00,25.64,25.66,25.63,25.64,39000.0,17.7004,17.7142,17.6935,17.7004,39000.0
2010-05-03 14:10:00,25.63,25.71,25.63,25.69,67000.0,17.6935,17.7487,17.6935,17.7349,67000.0
2010-05-03 14:15:00,25.7,25.74,25.69,25.72,27000.0,17.7418,17.7694,17.7349,17.7556,27000.0
2010-05-03 14:20:00,25.73,25.78,25.73,25.77,41400.0,17.7625,17.7971,17.7625,17.7902,41400.0
2010-05-03 14:25:00,25.78,25.78,25.75,25.77,61800.0,17.7971,17.7971,17.7763,17.7902,61800.0
2010-05-03 14:30:00,25.77,25.81,25.77,25.8,43600.0,17.7902,17.8178,17.7902,17.8109,43600.0
2010-05-03 14:35:00,25.79,25.8,25.75,25.75,28400.0,17.804,17.8109,17.7763,17.7763,28400.0
2010-05-03 14:40:00,25.75,25.77,25.73,25.74,33600.0,17.7763,17.7902,17.7625,17.7694,33600.0
2010-05-03 14:45:00,25.74,25.75,25.73,25.75,22000.0,17.7694,17.7763,17.7625,17.7763,22000.0
2010-05-03 14:50:00,25.75,25.8,25.75,25.8,26400.0,17.7763,17.8109,17.7763,17.8109,26400.0
2010-05-03 14:55:00,25.79,25.8,25.77,25.8,24800.0,17.804,17.8109,17.7902,17.8109,24800.0
2010-05-03 15:00:00,25.79,25.79,25.75,25.75,21400.0,17.804,17.804,17.7763,17.7763,21400.0
2010-05-03 15:05:00,25.75,25.8,25.73,25.75,59400.0,17.7763,17.8109,17.7625,17.7763,59400.0
2010-05-03 15:10:00,25.75,25.75,25.67,25.7,46000.0,17.7763,17.7763,17.7211,17.7418,46000.0
2010-05-03 15:15:00,25.7,25.74,25.67,25.68,28200.0,17.7418,17.7694,17.7211,17.728,28200.0
2010-05-03 15:20:00,25.67,25.72,25.63,25.67,85800.0,17.7211,17.7556,17.6935,17.7211,85800.0
2010-05-03 15:25:00,25.67,25.69,25.61,25.64,68600.0,17.7211,17.7349,17.6797,17.7004,68600.0
2010-05-03 15:30:00,25.64,25.66,25.62,25.66,81000.0,17.7004,17.7142,17.6866,17.7142,81000.0
2010-05-03 15:35:00,25.67,25.68,25.62,25.63,71400.0,17.7211,17.728,17.6866,17.6935,71400.0
2010-05-03 15:40:00,25.64,25.68,25.61,25.64,144400.0,17.7004,17.728,17.6797,17.7004,144400.0
2010-05-03 15:45:00,25.64,25.7,25.64,25.69,126800.0,17.7004,17.7418,17.7004,17.7349,126800.0
2010-05-03 15:50:00,25.69,25.71,25.67,25.7,157800.0,17.7349,17.7487,17.7211,17.7418,157800.0
2010-05-03 15:55:00,25.69,25.75,25.67,25.7,414600.0,17.7349,17.7763,17.7211,17.7418,414600.0
2010-05-04 09:30:00,25.16,25.25,24.93,25.03,32200.0,17.369,17.4312,17.2103,17.2793,32200.0
2010-05-04 09:35:00,25.04,25.04,24.78,24.78,669800.0,17.2862,17.2862,17.1067,17.1067,669800.0
2010-05-04 09:40:00,24.81,24.84,24.71,24.73,240800.0,17.1274,17.1481,17.0584,17.0722,240800.0
2010-05-04 09:45:00,24.73,24.78,24.69,24.73,197800.0,17.0722,17.1067,17.0446,17.0722,197800.0
2010-05-04 09:50:00,24.72,24.74,24.58,24.64,241400.0,17.0653,17.0791,16.9686,17.0101,241400.0
2010-05-04 09:55:00,24.64,24.68,24.61,24.65,218800.0,17.0101,17.0377,16.9894,17.017,218800.0
2010-05-04 10:00:00,24.65,24.72,24.62,24.65,115400.0,17.017,17.0653,16.9963,17.017,115400.0
2010-05-04 10:05:00,24.65,24.67,24.59,24.59,170000.0,17.017,17.0308,16.9755,16.9755,170000.0
2010-05-04 10:10:00,24.6,24.78,24.58,24.74,119000.0,16.9824,17.1067,16.9686,17.0791,119000.0
2010-05-04 10:15:00,24.74,24.75,24.64,24.7,295400.0,17.0791,17.086,17.0101,17.0515,295400.0
2010-05-04 10:20:00,24.7,24.75,24.69,24.71,182000.0,17.0515,17.086,17.0446,17.0584,182000.0
2010-05-04 10:25:00,24.71,24.72,24.68,24.71,306000.0,17.0584,17.0653,17.0377,17.0584,306000.0
2010-05-04 10:30:00,24.7,24.72,24.6,24.61,379600.0,17.0515,17.0653,16.9824,16.9894,379600.0
2010-05-04 10:35:00,24.61,24.65,24.27,24.27,853400.0,16.9894,17.017,16.7546,16.7546,853400.0
2010-05-04 10:40:00,24.29,24.29,24.15,24.17,725000.0,16.7684,16.7684,16.6718,16.6856,725000.0
2010-05-04 10:45:00,24.16,24.22,24.05,24.16,463000.0,16.6787,16.7201,16.6028,16.6787,463000.0
2010-05-04 10:50:00,24.15,24.32,24.14,24.29,186200.0,16.6718,16.7892,16.6649,16.7684,186200.0
2010-05-04 10:55:00,24.29,24.36,24.27,24.34,328200.0,16.7684,16.8168,16.7546,16.803,328200.0
2010-05-04 11:00:00,24.34,24.36,24.28,24.33,239600.0,16.803,16.8168,16.7615,16.7961,239600.0
2010-05-04 11:05:00,24.33,24.36,24.25,24.31,238200.0,16.7961,16.8168,16.7408,16.7822,238200.0
2010-05-04 11:10:00,24.32,24.35,24.25,24.29,171600.0,16.7892,16.8099,16.7408,16.7684,171600.0
2010-05-04 11:15:00,24.28,24.33,24.25,24.32,131200.0,16.7615,16.7961,16.7408,16.7892,131200.0
2010-05-04 11:20:00,24.31,24.36,24.18,24.18,224000.0,16.7822,16.8168,16.6925,16.6925,224000.0
2010-05-04 11:25:00,24.18,24.18,24.04,24.07,309800.0,16.6925,16.6925,16.5959,16.6166,309800.0
2010-05-04 11:30:00,24.09,24.22,24.05,24.18,206800.0,16.6304,16.7201,16.6028,16.6925,206800.0
2010-05-04 11:35:00,24.18,24.23,24.18,24.23,118400.0,16.6925,16.727,16.6925,16.727,118400.0
2010-05-04 11:40:00,24.23,24.32,24.23,24.28,115600.0,16.727,16.7892,16.727,16.7615,115600.0
2010-05-04 11:45:00,24.28,24.29,24.23,24.27,115200.0,16.7615,16.7684,16.727,16.7546,115200.0
2010-05-04 11:50:00,24.28,24.32,24.27,24.31,125200.0,16.7615,16.7892,16.7546,16.7822,125200.0
2010-05-04 11:55:00,24.32,24.33,24.29,24.29,80600.0,16.7892,16.7961,16.7684,16.7684,80600.0
2010-05-04 12:00:00,24.29,24.3,24.25,24.26,114200.0,16.7684,16.7753,16.7408,16.7477,114200.0
2010-05-04 12:05:00,24.27,24.28,24.21,24.23,85200.0,16.7546,16.7615,16.7132,16.727,85200.0
2010-05-04 12:10:00,24.22,24.25,24.18,24.24,151800.0,16.7201,16.7408,16.6925,16.7339,151800.0
2010-05-04 12:15:00,24.24,24.26,24.22,24.24,104600.0,16.7339,16.7477,16.7201,16.7339,104600.0
2010-05-04 12:20:00,24.24,24.25,24.13,24.13,156400.0,16.7339,16.7408,16.658,16.658,156400.0
2010-05-04 12:25:00,24.13,24.13,24.03,24.09,420200.0,16.658,16.658,16.589,16.6304,420200.0
2010-05-04 12:30:00,24.09,24.11,24.06,24.1,160400.0,16.6304,16.6442,16.6097,16.6373,160400.0
2010-05-04 12:35:00,24.1,24.11,24.09,24.11,113000.0,16.6373,16.6442,16.6304,16.6442,113000.0
2010-05-04 12:40:00,24.11,24.15,24.1,24.14,120800.0,16.6442,16.6718,16.6373,16.6649,120800.0
2010-05-04 12:45:00,24.14,24.25,24.14,24.25,322400.0,16.6649,16.7408,16.6649,16.7408,322400.0
2010-05-04 12:50:00,24.25,24.36,24.25,24.35,143600.0,16.7408,16.8168,16.7408,16.8099,143600.0
2010-05-04 12:55:00,24.35,24.36,24.3,24.35,79200.0,16.8099,16.8168,16.7753,16.8099,79200.0
2010-05-04 13:00:00,24.35,24.41,24.35,24.38,156800.0,16.8099,16.8513,16.8099,16.8306,156800.0
2010-05-04 13:05:00,24.38,24.44,24.38,24.43,102600.0,16.8306,16.872,16.8306,16.8651,102600.0
2010-05-04 13:10:00,24.43,24.45,24.41,24.42,82000.0,16.8651,16.8789,16.8513,16.8582,82000.0
2010-05-04 13:15:00,24.41,24.48,24.4,24.45,75400.0,16.8513,16.8996,16.8444,16.8789,75400.0
2010-05-04 13:20:00,24.45,24.5,24.43,24.44,97400.0,16.8789,16.9134,16.8651,16.872,97400.0
2010-05-04 13:25:00,24.45,24.49,24.44,24.48,108000.0,16.8789,16.9065,16.872,16.8996,108000.0
2010-05-04 13:30:00,24.48,24.56,24.48,24.55,105400.0,16.8996,16.9548,16.8996,16.9479,105400.0
2010-05-04 13:35:00,24.55,24.56,24.49,24.53,58400.0,16.9479,16.9548,16.9065,16.9341,58400.0
2010-05-04 13:40:00,24.53,24.58,24.53,24.56,53800.0,16.9341,16.9686,16.9341,16.9548,53800.0
2010-05-04 13:45:00,24.55,24.65,24.53,24.63,56600.0,16.9479,17.017,16.9341,17.0032,56600.0
2010-05-04 13:50:00,24.63,24.63,24.51,24.53,63400.0,17.0032,17.0032,16.9203,16.9341,63400.0
2010-05-04 13:55:00,24.53,24.53,24.45,24.5,79000.0,16.9341,16.9341,16.8789,16.9134,79000.0
2010-05-04 14:00:00,24.5,24.5,24.38,24.43,84800.0,16.9134,16.9134,16.8306,16.8651,84800.0
2010-05-04 14:05:00,24.42,24.48,24.42,24.47,94000.0,16.8582,16.8996,16.8582,16.8927,94000.0
2010-05-04 14:10:00,24.48,24.49,24.41,24.47,77400.0,16.8996,16.9065,16.8513,16.8927,77400.0
2010-05-04 14:15:00,24.47,24.47,24.38,24.38,99000.0,16.8927,16.8927,16.8306,16.8306,99000.0
2010-05-04 14:20:00,24.38,24.42,24.35,24.42,118800.0,16.8306,16.8582,16.8099,16.8582,118800.0
2010-05-04 14:25:00,24.42,24.43,24.39,24.4,88200.0,16.8582,16.8651,16.8375,16.8444,88200.0
2010-05-04 14:30:00,24.4,24.43,24.36,24.4,246800.0,16.8444,16.8651,16.8168,16.8444,246800.0
2010-05-04 14:35:00,24.4,24.42,24.35,24.36,101000.0,16.8444,16.8582,16.8099,16.8168,101000.0
2010-05-04 14:40:00,24.36,24.4,24.36,24.4,55000.0,16.8168,16.8444,16.8168,16.8444,55000.0
2010-05-04 14:45:00,24.4,24.4,24.33,24.35,109200.0,16.8444,16.8444,16.7961,16.8099,109200.0
2010-05-04 14:50:00,24.36,24.41,24.32,24.33,136000.0,16.8168,16.8513,16.7892,16.7961,136000.0
2010-05-04 14:55:00,24.32,24.34,24.29,24.29,126400.0,16.7892,16.803,16.7684,16.7684,126400.0
2010-05-04 15:00:00,24.29,24.33,24.23,24.3,343400.0,16.7684,16.7961,16.727,16.7753,343400.0
2010-05-04 15:05:00,24.3,24.36,24.29,24.31,183600.0,16.7753,16.8168,16.7684,16.7822,183600.0
2010-05-04 15:10:00,24.31,24.32,24.26,24.3,173800.0,16.7822,16.7892,16.7477,16.7753,173800.0
2010-05-04 15:15:00,24.3,24.39,24.29,24.39,224600.0,16.7753,16.8375,16.7684,16.8375,224600.0
2010-05-04 15:20:00,24.39,24.4,24.34,24.39,162600.0,16.8375,16.8444,16.803,16.8375,162600.0
2010-05-04 15:25:00,24.39,24.43,24.37,24.39,195200.0,16.8375,16.8651,16.8237,16.8375,195200.0
2010-05-04 15:30:00,24.38,24.39,24.34,24.34,284800.0,16.8306,16.8375,16.803,16.803,284800.0
2010-05-04 15:35:00,24.34,24.35,24.29,24.32,300000.0,16.803,16.8099,16.7684,16.7892,300000.0
2010-05-04 15:40:00,24.33,24.33,24.24,24.24,648400.0,16.7961,16.7961,16.7339,16.7339,648400.0
2010-05-04 15:45:00,24.23,24.3,24.21,24.28,1097200.0,16.727,16.7753,16.7132,16.7615,1097200.0
2010-05-04 15:50:00,24.28,24.44,24.25,24.44,513400.0,16.7615,16.872,16.7408,16.872,513400.0
2010-05-04 15:55:00,24.43,24.45,24.39,24.41,1144000.0,16.8651,16.8789,16.8375,16.8513,1144000.0
2010-05-05 09:30:00,24.03,24.11,23.75,23.81,501200.0,16.589,16.6442,16.3957,16.4371,501200.0
2010-05-05 09:35:00,23.83,23.9,23.63,23.79,514400.0,16.4509,16.4992,16.3128,16.4233,514400.0
2010-05-05 09:40:00,23.79,24.17,23.76,24.11,231600.0,16.4233,16.6856,16.4026,16.6442,231600.0
2010-05-05 09:45:00,24.11,24.17,24.08,24.15,133400.0,16.6442,16.6856,16.6235,16.6718,133400.0
2010-05-05 09:50:00,24.15,24.2,24.03,24.17,166400.0,16.6718,16.7063,16.589,16.6856,166400.0
2010-05-05 09:55:00,24.17,24.29,24.17,24.29,130000.0,16.6856,16.7684,16.6856,16.7684,130000.0
2010-05-05 10:00:00,24.28,24.29,24.2,24.24,144400.0,16.7615,16.7684,16.7063,16.7339,144400.0
2010-05-05 10:05:00,24.24,24.29,24.18,24.23,160200.0,16.7339,16.7684,16.6925,16.727,160200.0
2010-05-05 10:10:00,24.23,24.26,24.1,24.25,190200.0,16.727,16.7477,16.6373,16.7408,190200.0
2010-05-05 10:15:00,24.24,24.32,24.18,24.27,217400.0,16.7339,16.7892,16.6925,16.7546,217400.0
2010-05-05 10:20:00,24.28,24.36,24.28,24.34,122400.0,16.7615,16.8168,16.7615,16.803,122400.0
2010-05-05 10:25:00,24.34,24.35,24.18,24.22,201200.0,16.803,16.8099,16.6925,16.7201,201200.0
2010-05-05 10:30:00,24.22,24.23,24.18,24.21,95800.0,16.7201,16.727,16.6925,16.7132,95800.0
2010-05-05 10:35:00,24.22,24.26,24.15,24.18,79000.0,16.7201,16.7477,16.6718,16.6925,79000.0
2010-05-05 10:40:00,24.18,24.39,24.17,24.38,86200.0,16.6925,16.8375,16.6856,16.8306,86200.0
2010-05-05 10:45:00,24.37,24.5,24.37,24.48,139800.0,16.8237,16.9134,16.8237,16.8996,139800.0
2010-05-05 10:50:00,24.48,24.48,24.34,24.35,86400.0,16.8996,16.8996,16.803,16.8099,86400.0
2010-05-05 10:55:00,24.35,24.4,24.34,24.38,50400.0,16.8099,16.8444,16.803,16.8306,50400.0
2010-05-05 11:00:00,24.39,24.39,24.33,24.39,167000.0,16.8375,16.8375,16.7961,16.8375,167000.0
2010-05-05 11:05:00,24.38,24.41,24.24,24.29,169200.0,16.8306,16.8513,16.7339,16.7684,169200.0
2010-05-05 11:10:00,24.29,24.38,24.25,24.38,55800.0,16.7684,16.8306,16.7408,16.8306,55800.0
2010-05-05 11:15:00,24.38,24.4,24.36,24.4,52400.0,16.8306,16.8444,16.8168,16.8444,52400.0
2010-05-05 11:20:00,24.4,24.43,24.33,24.35,64600.0,16.8444,16.8651,16.7961,16.8099,64600.0
2010-05-05 11:25:00,24.35,24.36,24.32,24.33,53400.0,16.8099,16.8168,16.7892,16.7961,53400.0
2010-05-05 11:30:00,24.33,24.36,24.29,24.3,33600.0,16.7961,16.8168,16.7684,16.7753,33600.0
2010-05-05 11:35:00,24.3,24.34,24.3,24.33,50600.0,16.7753,16.803,16.7753,16.7961,50600.0
2010-05-05 11:40:00,24.33,24.36,24.32,24.36,66800.0,16.7961,16.8168,16.7892,16.8168,66800.0
2010-05-05 11:45:00,24.36,24.46,24.32,24.43,161000.0,16.8168,16.8858,16.7892,16.8651,161000.0
2010-05-05 11:50:00,24.43,24.5,24.41,24.45,178200.0,16.8651,16.9134,16.8513,16.8789,178200.0
2010-05-05 11:55:00,24.45,24.59,24.44,24.58,134600.0,16.8789,16.9755,16.872,16.9686,134600.0
2010-05-05 12:00:00,24.57,24.68,24.57,24.64,103400.0,16.9617,17.0377,16.9617,17.0101,103400.0
2010-05-05 12:05:00,24.63,24.63,24.53,24.56,86200.0,17.0032,17.0032,16.9341,16.9548,86200.0
2010-05-05 12:10:00,24.56,24.57,24.48,24.5,46000.0,16.9548,16.9617,16.8996,16.9134,46000.0
2010-05-05 12:15:00,24.5,24.54,24.49,24.52,54600.0,16.9134,16.941,16.9065,16.9272,54600.0
2010-05-05 12:20:00,24.54,24.54,24.43,24.46,96800.0,16.941,16.941,16.8651,16.8858,96800.0
2010-05-05 12:25:00,24.47,24.55,24.47,24.48,51200.0,16.8927,16.9479,16.8927,16.8996,51200.0
2010-05-05 12:30:00,24.48,24.53,24.47,24.5,43800.0,16.8996,16.9341,16.8927,16.9134,43800.0
2010-05-05 12:35:00,24.5,24.5,24.46,24.47,49800.0,16.9134,16.9134,16.8858,16.8927,49800.0
2010-05-05 12:40:00,24.47,24.48,24.36,24.36,93200.0,16.8927,16.8996,16.8168,16.8168,93200.0
2010-05-05 12:45:00,24.36,24.43,24.36,24.43,78800.0,16.8168,16.8651,16.8168,16.8651,78800.0
2010-05-05 12:50:00,24.43,24.5,24.42,24.5,237000.0,16.8651,16.9134,16.8582,16.9134,237000.0
2010-05-05 12:55:00,24.5,24.5,24.44,24.45,40400.0,16.9134,16.9134,16.872,16.8789,40400.0
2010-05-05 13:00:00,24.45,24.47,24.38,24.42,54000.0,16.8789,16.8927,16.8306,16.8582,54000.0
2010-05-05 13:05:00,24.42,24.48,24.41,24.47,92000.0,16.8582,16.8996,16.8513,16.8927,92000.0
2010-05-05 13:10:00,24.47,24.48,24.43,24.47,70400.0,16.8927,16.8996,16.8651,16.8927,70400.0
2010-05-05 13:15:00,24.47,24.53,24.46,24.46,59600.0,16.8927,16.9341,16.8858,16.8858,59600.0
2010-05-05 13:20:00,24.46,24.5,24.45,24.49,90200.0,16.8858,16.9134,16.8789,16.9065,90200.0
2010-05-05 13:25:00,24.5,24.5,24.42,24.42,42000.0,16.9134,16.9134,16.8582,16.8582,42000.0
2010-05-05 13:30:00,24.43,24.45,24.41,24.41,91000.0,16.8651,16.8789,16.8513,16.8513,91000.0
2010-05-05 13:35:00,24.41,24.47,24.39,24.47,77600.0,16.8513,16.8927,16.8375,16.8927,77600.0
2010-05-05 13:40:00,24.46,24.47,24.42,24.43,136400.0,16.8858,16.8927,16.8582,16.8651,136400.0
2010-05-05 13:45:00,24.43,24.53,24.42,24.53,44200.0,16.8651,16.9341,16.8582,16.9341,44200.0
2010-05-05 13:50:00,24.53,24.54,24.46,24.53,62400.0,16.9341,16.941,16.8858,16.9341,62400.0
2010-05-05 13:55:00,24.54,24.57,24.51,24.51,50800.0,16.941,16.9617,16.9203,16.9203,50800.0
2010-05-05 14:00:00,24.5,24.51,24.42,24.43,196400.0,16.9134,16.9203,16.8582,16.8651,196400.0
2010-05-05 14:05:00,24.43,24.45,24.41,24.43,83400.0,16.8651,16.8789,16.8513,16.8651,83400.0
2010-05-05 14:10:00,24.43,24.45,24.38,24.38,61600.0,16.8651,16.8789,16.8306,16.8306,61600.0
2010-05-05 14:15:00,24.39,24.41,24.35,24.39,80200.0,16.8375,16.8513,16.8099,16.8375,80200.0
2010-05-05 14:20:00,24.38,24.4,24.35,24.39,42200.0,16.8306,16.8444,16.8099,16.8375,42200.0
2010-05-05 14:25:00,24.39,24.41,24.3,24.34,149800.0,16.8375,16.8513,16.7753,16.803,149800.0
2010-05-05 14:30:00,24.34,24.36,24.3,24.33,160000.0,16.803,16.8168,16.7753,16.7961,160000.0
2010-05-05 14:35:00,24.33,24.34,24.24,24.24,106200.0,16.7961,16.803,16.7339,16.7339,106200.0
2010-05-05 14:40:00,24.25,24.32,24.24,24.3,178800.0,16.7408,16.7892,16.7339,16.7753,178800.0
2010-05-05 14:45:00,24.3,24.3,24.19,24.19,165800.0,16.7753,16.7753,16.6994,16.6994,165800.0
2010-05-05 14:50:00,24.2,24.2,24.14,24.15,134400.0,16.7063,16.7063,16.6649,16.6718,134400.0
2010-05-05 14:55:00,24.15,24.28,24.15,24.25,74600.0,16.6718,16.7615,16.6718,16.7408,74600.0
2010-05-05 15:00:00,24.25,24.28,24.21,24.24,222000.0,16.7408,16.7615,16.7132,16.7339,222000.0
2010-05-05 15:05:00,24.23,24.3,24.2,24.3,112800.0,16.727,16.7753,16.7063,16.7753,112800.0
2010-05-05 15:10:00,24.3,24.35,24.28,24.34,155000.0,16.7753,16.8099,16.7615,16.803,155000.0
2010-05-05 15:15:00,24.34,24.36,24.28,24.29,167600.0,16.803,16.8168,16.7615,16.7684,167600.0
2010-05-05 15:20:00,24.29,24.36,24.27,24.36,116600.0,16.7684,16.8168,16.7546,16.8168,116600.0
2010-05-05 15:25:00,24.36,24.36,24.25,24.27,339000.0,16.8168,16.8168,16.7408,16.7546,339000.0
2010-05-05 15:30:00,24.26,24.27,24.2,24.21,440800.0,16.7477,16.7546,16.7063,16.7132,440800.0
2010-05-05 15:35:00,24.2,24.2,24.11,24.13,345000.0,16.7063,16.7063,16.6442,16.658,345000.0
2010-05-05 15:40:00,24.13,24.14,24.05,24.06,559000.0,16.658,16.6649,16.6028,16.6097,559000.0
2010-05-05 15:45:00,24.05,24.07,23.98,24.06,415000.0,16.6028,16.6166,16.5544,16.6097,415000.0
2010-05-05 15:50:00,24.06,24.16,24.04,24.15,645000.0,16.6097,16.6787,16.5959,16.6718,645000.0
2010-05-05 15:55:00,24.15,24.15,24.07,24.08,1034000.0,16.6718,16.6718,16.6166,16.6235,1034000.0
2010-05-06 09:30:00,23.93,24.08,23.93,24.06,161800.0,16.5199,16.6235,16.5199,16.6097,161800.0
2010-05-06 09:35:00,24.07,24.22,24.07,24.14,95600.0,16.6166,16.7201,16.6166,16.6649,95600.0
2010-05-06 09:40:00,24.15,24.24,24.13,24.22,219600.0,16.6718,16.7339,16.658,16.7201,219600.0
2010-05-06 09:45:00,24.23,24.28,24.18,24.25,277400.0,16.727,16.7615,16.6925,16.7408,277400.0
2010-05-06 09:50:00,24.25,24.31,24.18,24.3,146200.0,16.7408,16.7822,16.6925,16.7753,146200.0
2010-05-06 09:55:00,24.3,24.35,24.24,24.28,166600.0,16.7753,16.8099,16.7339,16.7615,166600.0
2010-05-06 10:00:00,24.27,24.42,24.23,24.42,174200.0,16.7546,16.8582,16.727,16.8582,174200.0
2010-05-06 10:05:00,24.42,24.51,24.41,24.44,241800.0,16.8582,16.9203,16.8513,16.872,241800.0
2010-05-06 10:10:00,24.43,24.45,24.32,24.38,303200.0,16.8651,16.8789,16.7892,16.8306,303200.0
2010-05-06 10:15:00,24.38,24.5,24.37,24.47,170000.0,16.8306,16.9134,16.8237,16.8927,170000.0
2010-05-06 10:20:00,24.47,24.48,24.35,24.38,178000.0,16.8927,16.8996,16.8099,16.8306,178000.0
2010-05-06 10:25:00,24.38,24.38,24.21,24.24,171000.0,16.8306,16.8306,16.7132,16.7339,171000.0
2010-05-06 10:30:00,24.24,24.34,24.12,24.17,537000.0,16.7339,16.803,16.6511,16.6856,537000.0
2010-05-06 10:35:00,24.18,24.18,24.1,24.15,199000.0,16.6925,16.6925,16.6373,16.6718,199000.0
2010-05-06 10:40:00,24.15,24.16,24.09,24.11,270800.0,16.6718,16.6787,16.6304,16.6442,270800.0
2010-05-06 10:45:00,24.12,24.14,23.92,23.93,251000.0,16.6511,16.6649,16.513,16.5199,251000.0
2010-05-06 10:50:00,23.93,23.93,23.79,23.8,436400.0,16.5199,16.5199,16.4233,16.4302,436400.0
2010-05-06 10:55:00,23.8,23.83,23.68,23.82,313600.0,16.4302,16.4509,16.3473,16.444,313600.0
2010-05-06 11:00:00,23.82,23.83,23.75,23.79,275000.0,16.444,16.4509,16.3957,16.4233,275000.0
2010-05-06 11:05:00,23.79,23.81,23.74,23.8,124400.0,16.4233,16.4371,16.3888,16.4302,124400.0
2010-05-06 11:10:00,23.8,23.81,23.7,23.74,196200.0,16.4302,16.4371,16.3611,16.3888,196200.0
2010-05-06 11:15:00,23.74,23.83,23.72,23.82,115000.0,16.3888,16.4509,16.3749,16.444,115000.0
2010-05-06 11:20:00,23.82,23.9,23.81,23.88,136200.0,16.444,16.4992,16.4371,16.4854,136200.0
2010-05-06 11:25:00,23.88,23.93,23.85,23.9,159800.0,16.4854,16.5199,16.4647,16.4992,159800.0
2010-05-06 11:30:00,23.89,23.9,23.83,23.85,121200.0,16.4923,16.4992,16.4509,16.4647,121200.0
2010-05-06 11:35:00,23.85,23.88,23.79,23.85,115200.0,16.4647,16.4854,16.4233,16.4647,115200.0
2010-05-06 11:40:00,23.84,23.85,23.76,23.83,166000.0,16.4578,16.4647,16.4026,16.4509,166000.0
2010-05-06 11:45:00,23.82,23.82,23.61,23.62,154400.0,16.444,16.444,16.299,16.3059,154400.0
2010-05-06 11:50:00,23.63,23.65,23.54,23.6,241400.0,16.3128,16.3266,16.2507,16.2921,241400.0
2010-05-06 11:55:00,23.6,23.61,23.58,23.6,109600.0,16.2921,16.299,16.2783,16.2921,109600.0
2010-05-06 12:00:00,23.6,23.68,23.6,23.67,229000.0,16.2921,16.3473,16.2921,16.3404,229000.0
2010-05-06 12:05:00,23.66,23.71,23.64,23.66,145400.0,16.3335,16.368,16.3197,16.3335,145400.0
2010-05-06 12:10:00,23.66,23.83,23.66,23.8,142000.0,16.3335,16.4509,16.3335,16.4302,142000.0
2010-05-06 12:15:00,23.81,23.82,23.68,23.73,151400.0,16.4371,16.444,16.3473,16.3819,151400.0
2010-05-06 12:20:00,23.72,23.77,23.72,23.75,135000.0,16.3749,16.4095,16.3749,16.3957,135000.0
2010-05-06 12:25:00,23.75,23.77,23.68,23.72,139600.0,16.3957,16.4095,16.3473,16.3749,139600.0
2010-05-06 12:30:00,23.72,23.75,23.7,23.75,79000.0,16.3749,16.3957,16.3611,16.3957,79000.0
2010-05-06 12:35:00,23.75,23.75,23.68,23.73,83600.0,16.3957,16.3957,16.3473,16.3819,83600.0
2010-05-06 12:40:00,23.73,23.73,23.68,23.68,96600.0,16.3819,16.3819,16.3473,16.3473,96600.0
2010-05-06 12:45:00,23.69,23.69,23.63,23.65,94000.0,16.3542,16.3542,16.3128,16.3266,94000.0
2010-05-06 12:50:00,23.65,23.7,23.61,23.69,110200.0,16.3266,16.3611,16.299,16.3542,110200.0
2010-05-06 12:55:00,23.69,23.77,23.67,23.77,50400.0,16.3542,16.4095,16.3404,16.4095,50400.0
2010-05-06 13:00:00,23.76,23.79,23.73,23.77,94400.0,16.4026,16.4233,16.3819,16.4095,94400.0
2010-05-06 13:05:00,23.77,23.79,23.71,23.75,52000.0,16.4095,16.4233,16.368,16.3957,52000.0
2010-05-06 13:10:00,23.75,23.76,23.59,23.59,185800.0,16.3957,16.4026,16.2852,16.2852,185800.0
2010-05-06 13:15:00,23.59,23.65,23.54,23.56,434800.0,16.2852,16.3266,16.2507,16.2645,434800.0
2010-05-06 13:20:00,23.56,23.57,23.46,23.48,168600.0,16.2645,16.2714,16.1955,16.2093,168600.0
2010-05-06 13:25:00,23.48,23.55,23.46,23.55,118200.0,16.2093,16.2576,16.1955,16.2576,118200.0
2010-05-06 13:30:00,23.55,23.56,23.5,23.54,99200.0,16.2576,16.2645,16.2231,16.2507,99200.0
2010-05-06 13:35:00,23.54,23.63,23.35,23.35,339200.0,16.2507,16.3128,16.1195,16.1195,339200.0
2010-05-06 13:40:00,23.36,23.38,23.29,23.34,281600.0,16.1264,16.1402,16.0781,16.1126,281600.0
2010-05-06 13:45:00,23.34,23.38,23.33,23.36,140600.0,16.1126,16.1402,16.1057,16.1264,140600.0
2010-05-06 13:50:00,23.36,23.37,23.32,23.33,167400.0,16.1264,16.1333,16.0988,16.1057,167400.0
2010-05-06 13:55:00,23.34,23.34,23.22,23.24,255200.0,16.1126,16.1126,16.0298,16.0436,255200.0
2010-05-06 14:00:00,23.25,23.31,23.2,23.23,210000.0,16.0505,16.0919,16.016,16.0367,210000.0
2010-05-06 14:05:00,23.22,23.23,23.08,23.1,287000.0,16.0298,16.0367,15.9331,15.9469,287000.0
2010-05-06 14:10:00,23.1,23.22,23.04,23.16,339600.0,15.9469,16.0298,15.9055,15.9884,339600.0
2010-05-06 14:15:00,23.16,23.24,23.04,23.07,229400.0,15.9884,16.0436,15.9055,15.9262,229400.0
2010-05-06 14:20:00,23.05,23.05,22.85,23.03,423000.0,15.9124,15.9124,15.7743,15.8986,423000.0
2010-05-06 14:25:00,23.02,23.11,22.97,22.98,197400.0,15.8917,15.9538,15.8572,15.8641,197400.0
2010-05-06 14:30:00,22.99,23.0,22.82,22.86,230400.0,15.871,15.8779,15.7536,15.7813,230400.0
2010-05-06 14:35:00,22.86,22.87,22.59,22.61,354000.0,15.7813,15.7882,15.5949,15.6087,354000.0
2010-05-06 14:40:00,22.61,22.68,22.08,22.09,739600.0,15.6087,15.657,15.2428,15.2497,739600.0
2010-05-06 14:45:00,22.19,22.34,21.25,21.83,390200.0,15.3187,15.4223,14.6698,15.0702,390200.0
2010-05-06 14:50:00,21.85,22.73,21.75,22.61,376800.0,15.084,15.6915,15.015,15.6087,376800.0
2010-05-06 14:55:00,22.64,22.92,22.61,22.75,367400.0,15.6294,15.8227,15.6087,15.7053,367400.0
2010-05-06 15:00:00,22.75,22.8,22.43,22.68,252200.0,15.7053,15.7398,15.4844,15.657,252200.0
2010-05-06 15:05:00,22.7,23.19,22.62,23.11,428800.0,15.6708,16.0091,15.6156,15.9538,428800.0
2010-05-06 15:10:00,23.11,23.15,22.78,22.81,264200.0,15.9538,15.9815,15.726,15.7467,264200.0
2010-05-06 15:15:00,22.8,23.0,22.74,22.78,207200.0,15.7398,15.8779,15.6984,15.726,207200.0
2010-05-06 15:20:00,22.78,22.8,22.52,22.7,284400.0,15.726,15.7398,15.5465,15.6708,284400.0
2010-05-06 15:25:00,22.7,22.9,22.5,22.9,309200.0,15.6708,15.8089,15.5327,15.8089,309200.0
2010-05-06 15:30:00,22.89,22.99,22.82,22.98,223800.0,15.802,15.871,15.7536,15.8641,223800.0
2010-05-06 15:35:00,22.98,23.11,22.9,22.95,293600.0,15.8641,15.9538,15.8089,15.8434,293600.0
2010-05-06 15:40:00,22.95,23.06,22.92,23.05,372800.0,15.8434,15.9193,15.8227,15.9124,372800.0
2010-05-06 15:45:00,23.05,23.36,22.95,23.31,437200.0,15.9124,16.1264,15.8434,16.0919,437200.0
2010-05-06 15:50:00,23.31,23.39,23.18,23.33,442400.0,16.0919,16.1471,16.0022,16.1057,442400.0
2010-05-06 15:55:00,23.33,23.34,22.99,23.08,893400.0,16.1057,16.1126,15.871,15.9331,893400.0
2010-05-07 09:30:00,23.13,23.13,22.76,22.96,266800.0,15.9676,15.9676,15.7122,15.8503,266800.0
2010-05-07 09:35:00,22.96,23.08,21.7,22.99,494000.0,15.8503,15.9331,14.9805,15.871,494000.0
2010-05-07 09:40:00,22.98,23.25,22.98,23.21,466800.0,15.8641,16.0505,15.8641,16.0229,466800.0
2010-05-07 09:45:00,23.21,23.25,22.9,22.97,271600.0,16.0229,16.0505,15.8089,15.8572,271600.0
2010-05-07 09:50:00,22.97,23.11,22.92,22.98,217800.0,15.8572,15.9538,15.8227,15.8641,217800.0
2010-05-07 09:55:00,22.99,23.01,22.85,22.88,166400.0,15.871,15.8848,15.7743,15.7951,166400.0
2010-05-07 10:00:00,22.88,22.92,22.5,22.5,316800.0,15.7951,15.8227,15.5327,15.5327,316800.0
2010-05-07 10:05:00,22.5,22.71,22.43,22.62,300400.0,15.5327,15.6777,15.4844,15.6156,300400.0
2010-05-07 10:10:00,22.63,22.78,22.62,22.66,178000.0,15.6225,15.726,15.6156,15.6432,178000.0
2010-05-07 10:15:00,22.66,22.68,22.44,22.46,349000.0,15.6432,15.657,15.4913,15.5051,349000.0
2010-05-07 10:20:00,22.46,22.46,22.13,22.18,430000.0,15.5051,15.5051,15.2773,15.3118,430000.0
2010-05-07 10:25:00,22.18,22.25,21.83,21.92,530600.0,15.3118,15.3601,15.0702,15.1323,530600.0
2010-05-07 10:30:00,21.92,22.15,21.88,22.03,362400.0,15.1323,15.2911,15.1047,15.2083,362400.0
2010-05-07 10:35:00,22.03,22.25,22.02,22.18,350200.0,15.2083,15.3601,15.2014,15.3118,350200.0
2010-05-07 10:40:00,22.13,22.2,21.86,21.91,479600.0,15.2773,15.3256,15.0909,15.1254,479600.0
2010-05-07 10:45:00,21.91,22.04,21.84,22.0,436400.0,15.1254,15.2152,15.0771,15.1876,436400.0
2010-05-07 10:50:00,22.0,22.14,21.95,22.13,343600.0,15.1876,15.2842,15.153,15.2773,343600.0
2010-05-07 10:55:00,22.13,22.17,22.0,22.02,381200.0,15.2773,15.3049,15.1876,15.2014,381200.0
2010-05-07 11:00:00,22.03,22.08,21.95,22.05,306200.0,15.2083,15.2428,15.153,15.2221,306200.0
2010-05-07 11:05:00,22.04,22.32,22.03,22.31,722200.0,15.2152,15.4085,15.2083,15.4016,722200.0
2010-05-07 11:10:00,22.32,22.32,22.18,22.24,497800.0,15.4085,15.4085,15.3118,15.3532,497800.0
2010-05-07 11:15:00,22.25,22.61,22.22,22.54,670800.0,15.3601,15.6087,15.3394,15.5603,670800.0
2010-05-07 11:20:00,22.54,22.71,22.49,22.5,461600.0,15.5603,15.6777,15.5258,15.5327,461600.0
2010-05-07 11:25:00,22.51,22.52,22.22,22.28,351200.0,15.5396,15.5465,15.3394,15.3809,351200.0
2010-05-07 11:30:00,22.28,22.3,22.08,22.13,294400.0,15.3809,15.3947,15.2428,15.2773,294400.0
2010-05-07 11:35:00,22.13,22.18,22.07,22.18,188800.0,15.2773,15.3118,15.2359,15.3118,188800.0
2010-05-07 11:40:00,22.17,22.33,22.15,22.32,208200.0,15.3049,15.4154,15.2911,15.4085,208200.0
2010-05-07 11:45:00,22.33,22.45,22.31,22.36,303600.0,15.4154,15.4982,15.4016,15.4361,303600.0
2010-05-07 11:50:00,22.36,22.36,22.21,22.31,200800.0,15.4361,15.4361,15.3325,15.4016,200800.0
2010-05-07 11:55:00,22.3,22.35,22.25,22.33,134400.0,15.3947,15.4292,15.3601,15.4154,134400.0
2010-05-07 12:00:00,22.33,22.33,22.18,22.23,273400.0,15.4154,15.4154,15.3118,15.3463,273400.0
2010-05-07 12:05:00,22.22,22.38,22.2,22.37,366000.0,15.3394,15.4499,15.3256,15.443,366000.0
2010-05-07 12:10:00,22.36,22.37,22.3,22.35,204000.0,15.4361,15.443,15.3947,15.4292,204000.0
2010-05-07 12:15:00,22.36,22.48,22.35,22.44,180000.0,15.4361,15.5189,15.4292,15.4913,180000.0
2010-05-07 12:20:00,22.44,22.47,22.35,22.36,217200.0,15.4913,15.512,15.4292,15.4361,217200.0
2010-05-07 12:25:00,22.36,22.39,22.25,22.29,207200.0,15.4361,15.4568,15.3601,15.3878,207200.0
2010-05-07 12:30:00,22.28,22.3,22.17,22.21,134400.0,15.3809,15.3947,15.3049,15.3325,134400.0
2010-05-07 12:35:00,22.2,22.29,22.18,22.22,177600.0,15.3256,15.3878,15.3118,15.3394,177600.0
2010-05-07 12:40:00,22.23,22.33,22.22,22.28,79000.0,15.3463,15.4154,15.3394,15.3809,79000.0
2010-05-07 12:45:00,22.28,22.35,22.25,22.33,119200.0,15.3809,15.4292,15.3601,15.4154,119200.0
2010-05-07 12:50:00,22.33,22.37,22.25,22.28,152800.0,15.4154,15.443,15.3601,15.3809,152800.0
2010-05-07 12:55:00,22.28,22.32,22.23,22.24,120400.0,15.3809,15.4085,15.3463,15.3532,120400.0
2010-05-07 13:00:00,22.24,22.29,22.21,22.25,103200.0,15.3532,15.3878,15.3325,15.3601,103200.0
2010-05-07 13:05:00,22.25,22.28,22.13,22.13,139600.0,15.3601,15.3809,15.2773,15.2773,139600.0
2010-05-07 13:10:00,22.14,22.18,22.06,22.11,169800.0,15.2842,15.3118,15.229,15.2635,169800.0
2010-05-07 13:15:00,22.11,22.22,22.07,22.15,238600.0,15.2635,15.3394,15.2359,15.2911,238600.0
2010-05-07 13:20:00,22.14,22.2,22.14,22.15,52800.0,15.2842,15.3256,15.2842,15.2911,52800.0
2010-05-07 13:25:00,22.16,22.23,22.16,22.17,106600.0,15.298,15.3463,15.298,15.3049,106600.0
2010-05-07 13:30:00,22.18,22.3,22.15,22.28,94200.0,15.3118,15.3947,15.2911,15.3809,94200.0
2010-05-07 13:35:00,22.28,22.32,22.23,22.25,111400.0,15.3809,15.4085,15.3463,15.3601,111400.0
2010-05-07 13:40:00,22.25,22.39,22.24,22.39,101400.0,15.3601,15.4568,15.3532,15.4568,101400.0
2010-05-07 13:45:00,22.39,22.41,22.36,22.38,94000.0,15.4568,15.4706,15.4361,15.4499,94000.0
2010-05-07 13:50:00,22.38,22.38,22.27,22.28,103200.0,15.4499,15.4499,15.3739,15.3809,103200.0
2010-05-07 13:55:00,22.27,22.35,22.24,22.29,169200.0,15.3739,15.4292,15.3532,15.3878,169200.0
2010-05-07 14:00:00,22.29,22.34,22.27,22.31,135400.0,15.3878,15.4223,15.3739,15.4016,135400.0
2010-05-07 14:05:00,22.31,22.34,22.28,22.3,185400.0,15.4016,15.4223,15.3809,15.3947,185400.0
2010-05-07 14:10:00,22.29,22.32,22.2,22.23,251200.0,15.3878,15.4085,15.3256,15.3463,251200.0
2010-05-07 14:15:00,22.23,22.35,22.21,22.34,116600.0,15.3463,15.4292,15.3325,15.4223,116600.0
2010-05-07 14:20:00,22.33,22.34,22.24,22.24,126800.0,15.4154,15.4223,15.3532,15.3532,126800.0
2010-05-07 14:25:00,22.24,22.24,22.13,22.14,220000.0,15.3532,15.3532,15.2773,15.2842,220000.0
2010-05-07 14:30:00,22.13,22.2,22.13,22.17,141000.0,15.2773,15.3256,15.2773,15.3049,141000.0
2010-05-07 14:35:00,22.17,22.25,22.15,22.22,96400.0,15.3049,15.3601,15.2911,15.3394,96400.0
2010-05-07 14:40:00,22.22,22.36,22.2,22.29,123800.0,15.3394,15.4361,15.3256,15.3878,123800.0
2010-05-07 14:45:00,22.29,22.31,22.2,22.25,176600.0,15.3878,15.4016,15.3256,15.3601,176600.0
2010-05-07 14:50:00,22.25,22.25,22.18,22.22,247400.0,15.3601,15.3601,15.3118,15.3394,247400.0
2010-05-07 14:55:00,22.23,22.3,22.22,22.22,353800.0,15.3463,15.3947,15.3394,15.3394,353800.0
2010-05-07 15:00:00,22.23,22.25,22.16,22.22,173000.0,15.3463,15.3601,15.298,15.3394,173000.0
2010-05-07 15:05:00,22.22,22.25,22.12,22.13,125000.0,15.3394,15.3601,15.2704,15.2773,125000.0
2010-05-07 15:10:00,22.14,22.17,22.09,22.11,330000.0,15.2842,15.3049,15.2497,15.2635,330000.0
2010-05-07 15:15:00,22.11,22.26,22.07,22.26,493400.0,15.2635,15.367,15.2359,15.367,493400.0
2010-05-07 15:20:00,22.26,22.29,22.18,22.22,313000.0,15.367,15.3878,15.3118,15.3394,313000.0
2010-05-07 15:25:00,22.22,22.23,22.11,22.15,177200.0,15.3394,15.3463,15.2635,15.2911,177200.0
2010-05-07 15:30:00,22.14,22.17,22.03,22.09,321200.0,15.2842,15.3049,15.2083,15.2497,321200.0
2010-05-07 15:35:00,22.09,22.13,22.05,22.1,293200.0,15.2497,15.2773,15.2221,15.2566,293200.0
2010-05-07 15:40:00,22.11,22.25,22.09,22.17,508600.0,15.2635,15.3601,15.2497,15.3049,508600.0
2010-05-07 15:45:00,22.17,22.23,22.09,22.19,690600.0,15.3049,15.3463,15.2497,15.3187,690600.0
2010-05-07 15:50:00,22.19,22.19,22.06,22.06,507800.0,15.3187,15.3187,15.229,15.229,507800.0
2010-05-07 15:55:00,22.06,22.17,22.0,22.16,1007400.0,15.229,15.3049,15.1876,15.298,1007400.0
2010-05-10 09:30:00,23.76,25.0,22.25,24.88,2463800.0,16.4026,17.2586,15.3601,17.1757,2463800.0
2010-05-10 09:35:00,24.9,25.13,24.66,25.03,1973600.0,17.1896,17.3483,17.0239,17.2793,1973600.0
2010-05-10 09:40:00,25.04,25.1,24.72,25.0,653000.0,17.2862,17.3276,17.0653,17.2586,653000.0
2010-05-10 09:45:00,25.0,25.04,24.77,24.83,848400.0,17.2586,17.2862,17.0998,17.1412,848400.0
2010-05-10 09:50:00,24.84,24.85,24.53,24.53,774200.0,17.1481,17.155,16.9341,16.9341,774200.0
2010-05-10 09:55:00,24.54,25.03,24.52,24.83,943800.0,16.941,17.2793,16.9272,17.1412,943800.0
2010-05-10 10:00:00,24.82,24.98,24.75,24.93,702600.0,17.1343,17.2448,17.086,17.2103,702600.0
2010-05-10 10:05:00,24.93,24.95,24.85,24.93,347800.0,17.2103,17.2241,17.155,17.2103,347800.0
2010-05-10 10:10:00,24.93,25.1,24.93,25.04,708400.0,17.2103,17.3276,17.2103,17.2862,708400.0
2010-05-10 10:15:00,25.03,25.05,24.86,24.86,328400.0,17.2793,17.2931,17.1619,17.1619,328400.0
2010-05-10 10:20:00,24.86,24.97,24.7,24.77,519200.0,17.1619,17.2379,17.0515,17.0998,519200.0
2010-05-10 10:25:00,24.77,24.83,24.68,24.72,411800.0,17.0998,17.1412,17.0377,17.0653,411800.0
2010-05-10 10:30:00,24.73,24.88,24.72,24.85,268000.0,17.0722,17.1757,17.0653,17.155,268000.0
2010-05-10 10:35:00,24.85,24.86,24.78,24.83,307800.0,17.155,17.1619,17.1067,17.1412,307800.0
2010-05-10 10:40:00,24.82,24.86,24.72,24.74,309800.0,17.1343,17.1619,17.0653,17.0791,309800.0
2010-05-10 10:45:00,24.75,24.84,24.72,24.82,328600.0,17.086,17.1481,17.0653,17.1343,328600.0
2010-05-10 10:50:00,24.82,24.97,24.75,24.97,265400.0,17.1343,17.2379,17.086,17.2379,265400.0
2010-05-10 10:55:00,24.95,24.96,24.84,24.91,204600.0,17.2241,17.231,17.1481,17.1965,204600.0
2010-05-10 11:00:00,24.91,25.17,24.91,25.09,288600.0,17.1965,17.3759,17.1965,17.3207,288600.0
2010-05-10 11:05:00,25.1,25.1,24.97,24.98,199800.0,17.3276,17.3276,17.2379,17.2448,199800.0
2010-05-10 11:10:00,24.98,25.03,24.97,24.99,245800.0,17.2448,17.2793,17.2379,17.2517,245800.0
2010-05-10 11:15:00,25.0,25.07,24.96,25.03,262000.0,17.2586,17.3069,17.231,17.2793,262000.0
2010-05-10 11:20:00,25.04,25.05,24.97,25.0,165600.0,17.2862,17.2931,17.2379,17.2586,165600.0
2010-05-10 11:25:00,25.0,25.07,25.0,25.06,157800.0,17.2586,17.3069,17.2586,17.3,157800.0
2010-05-10 11:30:00,25.06,25.07,25.02,25.06,240200.0,17.3,17.3069,17.2724,17.3,240200.0
2010-05-10 11:35:00,25.06,25.13,25.06,25.1,213600.0,17.3,17.3483,17.3,17.3276,213600.0
2010-05-10 11:40:00,25.1,25.13,25.04,25.05,176000.0,17.3276,17.3483,17.2862,17.2931,176000.0
2010-05-10 11:45:00,25.05,25.1,25.05,25.1,130400.0,17.2931,17.3276,17.2931,17.3276,130400.0
2010-05-10 11:50:00,25.09,25.2,25.09,25.17,182000.0,17.3207,17.3967,17.3207,17.3759,182000.0
2010-05-10 11:55:00,25.18,25.18,25.11,25.11,185200.0,17.3828,17.3828,17.3345,17.3345,185200.0
2010-05-10 12:00:00,25.11,25.12,25.0,25.01,138400.0,17.3345,17.3414,17.2586,17.2655,138400.0
2010-05-10 12:05:00,25.01,25.02,24.96,24.96,212400.0,17.2655,17.2724,17.231,17.231,212400.0
2010-05-10 12:10:00,24.96,24.97,24.9,24.97,152800.0,17.231,17.2379,17.1896,17.2379,152800.0
2010-05-10 12:15:00,24.97,24.97,24.93,24.97,105600.0,17.2379,17.2379,17.2103,17.2379,105600.0
2010-05-10 12:20:00,24.97,25.0,24.96,25.0,186600.0,17.2379,17.2586,17.231,17.2586,186600.0
2010-05-10 12:25:00,25.0,25.02,24.98,24.99,163200.0,17.2586,17.2724,17.2448,17.2517,163200.0
2010-05-10 12:30:00,24.99,25.01,24.96,24.98,174400.0,17.2517,17.2655,17.231,17.2448,174400.0
2010-05-10 12:35:00,24.98,25.0,24.93,24.93,117000.0,17.2448,17.2586,17.2103,17.2103,117000.0
2010-05-10 12:40:00,24.93,24.93,24.85,24.85,113200.0,17.2103,17.2103,17.155,17.155,113200.0
2010-05-10 12:45:00,24.86,24.9,24.84,24.85,128400.0,17.1619,17.1896,17.1481,17.155,128400.0
2010-05-10 12:50:00,24.84,24.93,24.84,24.92,107400.0,17.1481,17.2103,17.1481,17.2034,107400.0
2010-05-10 12:55:00,24.92,24.93,24.91,24.91,95200.0,17.2034,17.2103,17.1965,17.1965,95200.0
2010-05-10 13:00:00,24.91,24.93,24.8,24.8,147600.0,17.1965,17.2103,17.1205,17.1205,147600.0
2010-05-10 13:05:00,24.8,24.81,24.58,24.62,279000.0,17.1205,17.1274,16.9686,16.9963,279000.0
2010-05-10 13:10:00,24.63,24.74,24.62,24.68,304200.0,17.0032,17.0791,16.9963,17.0377,304200.0
2010-05-10 13:15:00,24.67,24.75,24.61,24.74,232600.0,17.0308,17.086,16.9894,17.0791,232600.0
2010-05-10 13:20:00,24.75,24.79,24.73,24.76,246800.0,17.086,17.1136,17.0722,17.0929,246800.0
2010-05-10 13:25:00,24.76,24.82,24.75,24.81,177800.0,17.0929,17.1343,17.086,17.1274,177800.0
2010-05-10 13:30:00,24.81,24.85,24.79,24.85,127000.0,17.1274,17.155,17.1136,17.155,127000.0
2010-05-10 13:35:00,24.85,24.87,24.82,24.82,99600.0,17.155,17.1688,17.1343,17.1343,99600.0
2010-05-10 13:40:00,24.83,24.83,24.68,24.7,227800.0,17.1412,17.1412,17.0377,17.0515,227800.0
2010-05-10 13:45:00,24.7,24.8,24.65,24.78,255600.0,17.0515,17.1205,17.017,17.1067,255600.0
2010-05-10 13:50:00,24.79,24.81,24.75,24.77,88800.0,17.1136,17.1274,17.086,17.0998,88800.0
2010-05-10 13:55:00,24.77,24.86,24.74,24.74,136800.0,17.0998,17.1619,17.0791,17.0791,136800.0
2010-05-10 14:00:00,24.74,24.75,24.62,24.74,290400.0,17.0791,17.086,16.9963,17.0791,290400.0
2010-05-10 14:05:00,24.75,24.81,24.71,24.81,138800.0,17.086,17.1274,17.0584,17.1274,138800.0
2010-05-10 14:10:00,24.81,24.82,24.75,24.82,113600.0,17.1274,17.1343,17.086,17.1343,113600.0
2010-05-10 14:15:00,24.83,24.83,24.75,24.77,102600.0,17.1412,17.1412,17.086,17.0998,102600.0
2010-05-10 14:20:00,24.77,24.86,24.74,24.86,154200.0,17.0998,17.1619,17.0791,17.1619,154200.0
2010-05-10 14:25:00,24.86,24.86,24.75,24.76,144200.0,17.1619,17.1619,17.086,17.0929,144200.0
2010-05-10 14:30:00,24.76,24.81,24.76,24.8,90600.0,17.0929,17.1274,17.0929,17.1205,90600.0
2010-05-10 14:35:00,24.81,24.86,24.7,24.71,144200.0,17.1274,17.1619,17.0515,17.0584,144200.0
2010-05-10 14:40:00,24.7,24.73,24.67,24.69,271800.0,17.0515,17.0722,17.0308,17.0446,271800.0
2010-05-10 14:45:00,24.69,24.69,24.61,24.61,159200.0,17.0446,17.0446,16.9894,16.9894,159200.0
2010-05-10 14:50:00,24.61,24.68,24.61,24.65,271600.0,16.9894,17.0377,16.9894,17.017,271600.0
2010-05-10 14:55:00,24.64,24.73,24.64,24.71,179200.0,17.0101,17.0722,17.0101,17.0584,179200.0
2010-05-10 15:00:00,24.71,24.73,24.64,24.64,150800.0,17.0584,17.0722,17.0101,17.0101,150800.0
2010-05-10 15:05:00,24.64,24.65,24.53,24.56,211000.0,17.0101,17.017,16.9341,16.9548,211000.0
2010-05-10 15:10:00,24.56,24.62,24.54,24.6,222000.0,16.9548,16.9963,16.941,16.9824,222000.0
2010-05-10 15:15:00,24.59,24.64,24.56,24.61,282600.0,16.9755,17.0101,16.9548,16.9894,282600.0
2010-05-10 15:20:00,24.61,24.69,24.6,24.68,255600.0,16.9894,17.0446,16.9824,17.0377,255600.0
2010-05-10 15:25:00,24.69,24.71,24.68,24.69,231800.0,17.0446,17.0584,17.0377,17.0446,231800.0
2010-05-10 15:30:00,24.7,24.71,24.65,24.65,311400.0,17.0515,17.0584,17.017,17.017,311400.0
2010-05-10 15:35:00,24.65,24.66,24.61,24.61,544000.0,17.017,17.0239,16.9894,16.9894,544000.0
2010-05-10 15:40:00,24.61,24.65,24.6,24.62,481400.0,16.9894,17.017,16.9824,16.9963,481400.0
2010-05-10 15:45:00,24.63,24.67,24.61,24.66,735000.0,17.0032,17.0308,16.9894,17.0239,735000.0
2010-05-10 15:50:00,24.66,24.85,24.65,24.84,803600.0,17.0239,17.155,17.017,17.1481,803600.0
2010-05-10 15:55:00,24.84,24.93,24.84,24.86,971400.0,17.1481,17.2103,17.1481,17.1619,971400.0
2010-05-11 09:30:00,24.34,24.41,24.18,24.25,303800.0,16.803,16.8513,16.6925,16.7408,303800.0
2010-05-11 09:35:00,24.25,24.47,24.25,24.36,179600.0,16.7408,16.8927,16.7408,16.8168,179600.0
2010-05-11 09:40:00,24.36,24.52,24.34,24.47,165600.0,16.8168,16.9272,16.803,16.8927,165600.0
2010-05-11 09:45:00,24.48,24.68,24.48,24.62,181200.0,16.8996,17.0377,16.8996,16.9963,181200.0
2010-05-11 09:50:00,24.63,24.7,24.59,24.7,173800.0,17.0032,17.0515,16.9755,17.0515,173800.0
2010-05-11 09:55:00,24.68,24.72,24.54,24.63,111800.0,17.0377,17.0653,16.941,17.0032,111800.0
2010-05-11 10:00:00,24.61,24.66,24.5,24.52,73600.0,16.9894,17.0239,16.9134,16.9272,73600.0
2010-05-11 10:05:00,24.53,24.53,24.43,24.43,133800.0,16.9341,16.9341,16.8651,16.8651,133800.0
2010-05-11 10:10:00,24.44,24.45,24.35,24.36,154000.0,16.872,16.8789,16.8099,16.8168,154000.0
2010-05-11 10:15:00,24.37,24.45,24.35,24.42,134400.0,16.8237,16.8789,16.8099,16.8582,134400.0
2010-05-11 10:20:00,24.43,24.55,24.43,24.51,143800.0,16.8651,16.9479,16.8651,16.9203,143800.0
2010-05-11 10:25:00,24.52,24.55,24.47,24.52,62000.0,16.9272,16.9479,16.8927,16.9272,62000.0
2010-05-11 10:30:00,24.54,24.54,24.47,24.5,94000.0,16.941,16.941,16.8927,16.9134,94000.0
2010-05-11 10:35:00,24.5,24.52,24.45,24.5,66200.0,16.9134,16.9272,16.8789,16.9134,66200.0
2010-05-11 10:40:00,24.5,24.55,24.48,24.53,79800.0,16.9134,16.9479,16.8996,16.9341,79800.0
2010-05-11 10:45:00,24.53,24.53,24.49,24.51,55600.0,16.9341,16.9341,16.9065,16.9203,55600.0
2010-05-11 10:50:00,24.5,24.53,24.45,24.47,74600.0,16.9134,16.9341,16.8789,16.8927,74600.0
2010-05-11 10:55:00,24.47,24.48,24.43,24.45,44800.0,16.8927,16.8996,16.8651,16.8789,44800.0
2010-05-11 11:00:00,24.45,24.57,24.42,24.55,78400.0,16.8789,16.9617,16.8582,16.9479,78400.0
2010-05-11 11:05:00,24.54,24.62,24.53,24.62,77400.0,16.941,16.9963,16.9341,16.9963,77400.0
2010-05-11 11:10:00,24.62,24.72,24.6,24.71,107400.0,16.9963,17.0653,16.9824,17.0584,107400.0
2010-05-11 11:15:00,24.7,24.71,24.65,24.7,55800.0,17.0515,17.0584,17.017,17.0515,55800.0
2010-05-11 11:20:00,24.68,24.68,24.66,24.67,104200.0,17.0377,17.0377,17.0239,17.0308,104200.0
2010-05-11 11:25:00,24.68,24.77,24.66,24.74,96400.0,17.0377,17.0998,17.0239,17.0791,96400.0
2010-05-11 11:30:00,24.74,24.74,24.66,24.7,128600.0,17.0791,17.0791,17.0239,17.0515,128600.0
2010-05-11 11:35:00,24.69,24.76,24.68,24.74,60600.0,17.0446,17.0929,17.0377,17.0791,60600.0
2010-05-11 11:40:00,24.73,24.86,24.73,24.83,88600.0,17.0722,17.1619,17.0722,17.1412,88600.0
2010-05-11 11:45:00,24.83,24.85,24.82,24.84,93200.0,17.1412,17.155,17.1343,17.1481,93200.0
2010-05-11 11:50:00,24.84,24.87,24.82,24.86,95200.0,17.1481,17.1688,17.1343,17.1619,95200.0
2010-05-11 11:55:00,24.87,24.93,24.86,24.89,156600.0,17.1688,17.2103,17.1619,17.1826,156600.0
2010-05-11 12:00:00,24.89,24.98,24.87,24.96,128200.0,17.1826,17.2448,17.1688,17.231,128200.0
2010-05-11 12:05:00,24.96,25.06,24.96,25.05,128600.0,17.231,17.3,17.231,17.2931,128600.0
2010-05-11 12:10:00,25.05,25.11,25.03,25.03,119200.0,17.2931,17.3345,17.2793,17.2793,119200.0
2010-05-11 12:15:00,25.03,25.1,25.0,25.0,51600.0,17.2793,17.3276,17.2586,17.2586,51600.0
2010-05-11 12:20:00,25.0,25.01,24.95,25.0,97200.0,17.2586,17.2655,17.2241,17.2586,97200.0
2010-05-11 12:25:00,25.0,25.0,24.96,24.98,52600.0,17.2586,17.2586,17.231,17.2448,52600.0
2010-05-11 12:30:00,24.98,25.0,24.95,24.97,95600.0,17.2448,17.2586,17.2241,17.2379,95600.0
2010-05-11 12:35:00,24.97,24.98,24.93,24.93,48600.0,17.2379,17.2448,17.2103,17.2103,48600.0
2010-05-11 12:40:00,24.93,25.0,24.91,24.98,75800.0,17.2103,17.2586,17.1965,17.2448,75800.0
2010-05-11 12:45:00,24.97,25.08,24.96,25.06,119200.0,17.2379,17.3138,17.231,17.3,119200.0
2010-05-11 12:50:00,25.06,25.11,25.04,25.05,88400.0,17.3,17.3345,17.2862,17.2931,88400.0
2010-05-11 12:55:00,25.05,25.05,24.98,24.99,83600.0,17.2931,17.2931,17.2448,17.2517,83600.0
2010-05-11 13:00:00,24.99,25.0,24.94,24.94,50600.0,17.2517,17.2586,17.2172,17.2172,50600.0
2010-05-11 13:05:00,24.95,24.99,24.93,24.99,64400.0,17.2241,17.2517,17.2103,17.2517,64400.0
2010-05-11 13:10:00,24.99,25.03,24.99,25.02,85200.0,17.2517,17.2793,17.2517,17.2724,85200.0
2010-05-11 13:15:00,25.02,25.03,25.0,25.0,41000.0,17.2724,17.2793,17.2586,17.2586,41000.0
2010-05-11 13:20:00,25.0,25.05,25.0,25.05,60600.0,17.2586,17.2931,17.2586,17.2931,60600.0
2010-05-11 13:25:00,25.05,25.05,25.0,25.01,59400.0,17.2931,17.2931,17.2586,17.2655,59400.0
2010-05-11 13:30:00,25.01,25.03,24.99,25.02,49000.0,17.2655,17.2793,17.2517,17.2724,49000.0
2010-05-11 13:35:00,25.0,25.03,24.98,25.0,59200.0,17.2586,17.2793,17.2448,17.2586,59200.0
2010-05-11 13:40:00,25.0,25.08,25.0,25.06,90600.0,17.2586,17.3138,17.2586,17.3,90600.0
2010-05-11 13:45:00,25.06,25.13,25.05,25.09,148200.0,17.3,17.3483,17.2931,17.3207,148200.0
2010-05-11 13:50:00,25.09,25.11,25.08,25.09,75400.0,17.3207,17.3345,17.3138,17.3207,75400.0
2010-05-11 13:55:00,25.08,25.1,24.99,24.99,80200.0,17.3138,17.3276,17.2517,17.2517,80200.0
2010-05-11 14:00:00,24.98,25.0,24.98,24.99,50400.0,17.2448,17.2586,17.2448,17.2517,50400.0
2010-05-11 14:05:00,24.99,24.99,24.88,24.89,103000.0,17.2517,17.2517,17.1757,17.1826,103000.0
2010-05-11 14:10:00,24.89,24.93,24.85,24.86,130400.0,17.1826,17.2103,17.155,17.1619,130400.0
2010-05-11 14:15:00,24.86,24.86,24.75,24.77,159600.0,17.1619,17.1619,17.086,17.0998,159600.0
2010-05-11 14:20:00,24.78,24.85,24.77,24.84,173600.0,17.1067,17.155,17.0998,17.1481,173600.0
2010-05-11 14:25:00,24.85,24.85,24.79,24.81,63000.0,17.155,17.155,17.1136,17.1274,63000.0
2010-05-11 14:30:00,24.8,24.81,24.72,24.79,134200.0,17.1205,17.1274,17.0653,17.1136,134200.0
2010-05-11 14:35:00,24.79,24.83,24.75,24.78,227400.0,17.1136,17.1412,17.086,17.1067,227400.0
2010-05-11 14:40:00,24.77,24.79,24.72,24.78,59400.0,17.0998,17.1136,17.0653,17.1067,59400.0
2010-05-11 14:45:00,24.78,24.91,24.78,24.86,107200.0,17.1067,17.1965,17.1067,17.1619,107200.0
2010-05-11 14:50:00,24.86,24.91,24.86,24.9,118600.0,17.1619,17.1965,17.1619,17.1896,118600.0
2010-05-11 14:55:00,24.89,24.89,24.79,24.8,101000.0,17.1826,17.1826,17.1136,17.1205,101000.0
2010-05-11 15:00:00,24.8,24.81,24.65,24.7,171000.0,17.1205,17.1274,17.017,17.0515,171000.0
2010-05-11 15:05:00,24.7,24.73,24.68,24.68,119600.0,17.0515,17.0722,17.0377,17.0377,119600.0
2010-05-11 15:10:00,24.68,24.71,24.66,24.69,102600.0,17.0377,17.0584,17.0239,17.0446,102600.0
2010-05-11 15:15:00,24.71,24.72,24.6,24.63,204200.0,17.0584,17.0653,16.9824,17.0032,204200.0
2010-05-11 15:20:00,24.63,24.69,24.58,24.68,184200.0,17.0032,17.0446,16.9686,17.0377,184200.0
2010-05-11 15:25:00,24.68,24.71,24.66,24.68,111800.0,17.0377,17.0584,17.0239,17.0377,111800.0
2010-05-11 15:30:00,24.68,24.71,24.61,24.69,141200.0,17.0377,17.0584,16.9894,17.0446,141200.0
2010-05-11 15:35:00,24.68,24.74,24.67,24.72,291400.0,17.0377,17.0791,17.0308,17.0653,291400.0
2010-05-11 15:40:00,24.73,24.74,24.6,24.63,182400.0,17.0722,17.0791,16.9824,17.0032,182400.0
2010-05-11 15:45:00,24.64,24.69,24.62,24.62,296600.0,17.0101,17.0446,16.9963,16.9963,296600.0
2010-05-11 15:50:00,24.61,24.64,24.52,24.54,550400.0,16.9894,17.0101,16.9272,16.941,550400.0
2010-05-11 15:55:00,24.54,24.55,24.46,24.48,776200.0,16.941,16.9479,16.8858,16.8996,776200.0
2010-05-12 09:30:00,24.53,24.64,24.5,24.53,187400.0,16.9341,17.0101,16.9134,16.9341,187400.0
2010-05-12 09:35:00,24.55,24.65,24.5,24.61,49800.0,16.9479,17.017,16.9134,16.9894,49800.0
2010-05-12 09:40:00,24.58,24.6,24.38,24.45,71600.0,16.9686,16.9824,16.8306,16.8789,71600.0
2010-05-12 09:45:00,24.45,24.56,24.43,24.55,112800.0,16.8789,16.9548,16.8651,16.9479,112800.0
2010-05-12 09:50:00,24.56,24.62,24.51,24.54,73600.0,16.9548,16.9963,16.9203,16.941,73600.0
2010-05-12 09:55:00,24.55,24.67,24.5,24.61,84400.0,16.9479,17.0308,16.9134,16.9894,84400.0
2010-05-12 10:00:00,24.61,24.66,24.58,24.64,52800.0,16.9894,17.0239,16.9686,17.0101,52800.0
2010-05-12 10:05:00,24.65,24.71,24.61,24.7,87000.0,17.017,17.0584,16.9894,17.0515,87000.0
2010-05-12 10:10:00,24.7,24.71,24.63,24.66,69200.0,17.0515,17.0584,17.0032,17.0239,69200.0
2010-05-12 10:15:00,24.66,24.72,24.64,24.67,91000.0,17.0239,17.0653,17.0101,17.0308,91000.0
2010-05-12 10:20:00,24.66,24.72,24.62,24.64,47600.0,17.0239,17.0653,16.9963,17.0101,47600.0
2010-05-12 10:25:00,24.64,24.65,24.58,24.64,49000.0,17.0101,17.017,16.9686,17.0101,49000.0
2010-05-12 10:30:00,24.65,24.68,24.6,24.61,126400.0,17.017,17.0377,16.9824,16.9894,126400.0
2010-05-12 10:35:00,24.62,24.67,24.58,24.61,76600.0,16.9963,17.0308,16.9686,16.9894,76600.0
2010-05-12 10:40:00,24.61,24.64,24.59,24.61,87000.0,16.9894,17.0101,16.9755,16.9894,87000.0
2010-05-12 10:45:00,24.63,24.7,24.6,24.69,34600.0,17.0032,17.0515,16.9824,17.0446,34600.0
2010-05-12 10:50:00,24.68,24.7,24.61,24.61,50400.0,17.0377,17.0515,16.9894,16.9894,50400.0
2010-05-12 10:55:00,24.61,24.71,24.61,24.65,39200.0,16.9894,17.0584,16.9894,17.017,39200.0
2010-05-12 11:00:00,24.65,24.78,24.65,24.75,56200.0,17.017,17.1067,17.017,17.086,56200.0
2010-05-12 11:05:00,24.75,24.81,24.75,24.78,58600.0,17.086,17.1274,17.086,17.1067,58600.0
2010-05-12 11:10:00,24.78,24.78,24.69,24.72,70800.0,17.1067,17.1067,17.0446,17.0653,70800.0
2010-05-12 11:15:00,24.73,24.73,24.61,24.65,50400.0,17.0722,17.0722,16.9894,17.017,50400.0
2010-05-12 11:20:00,24.65,24.65,24.59,24.61,51600.0,17.017,17.017,16.9755,16.9894,51600.0
2010-05-12 11:25:00,24.61,24.65,24.59,24.6,47200.0,16.9894,17.017,16.9755,16.9824,47200.0
2010-05-12 11:30:00,24.6,24.64,24.6,24.61,26200.0,16.9824,17.0101,16.9824,16.9894,26200.0
2010-05-12 11:35:00,24.61,24.64,24.6,24.63,29400.0,16.9894,17.0101,16.9824,17.0032,29400.0
2010-05-12 11:40:00,24.63,24.65,24.58,24.62,31000.0,17.0032,17.017,16.9686,16.9963,31000.0
2010-05-12 11:45:00,24.62,24.66,24.57,24.58,44600.0,16.9963,17.0239,16.9617,16.9686,44600.0
2010-05-12 11:50:00,24.57,24.59,24.52,24.55,28600.0,16.9617,16.9755,16.9272,16.9479,28600.0
2010-05-12 11:55:00,24.57,24.63,24.54,24.62,55000.0,16.9617,17.0032,16.941,16.9963,55000.0
2010-05-12 12:00:00,24.62,24.62,24.57,24.59,62000.0,16.9963,16.9963,16.9617,16.9755,62000.0
2010-05-12 12:05:00,24.6,24.63,24.6,24.61,55000.0,16.9824,17.0032,16.9824,16.9894,55000.0
2010-05-12 12:10:00,24.61,24.67,24.61,24.64,54400.0,16.9894,17.0308,16.9894,17.0101,54400.0
2010-05-12 12:15:00,24.63,24.65,24.62,24.63,27800.0,17.0032,17.017,16.9963,17.0032,27800.0
2010-05-12 12:20:00,24.63,24.63,24.6,24.6,43600.0,17.0032,17.0032,16.9824,16.9824,43600.0
2010-05-12 12:25:00,24.61,24.61,24.59,24.61,41200.0,16.9894,16.9894,16.9755,16.9894,41200.0
2010-05-12 12:30:00,24.61,24.64,24.6,24.6,68000.0,16.9894,17.0101,16.9824,16.9824,68000.0
2010-05-12 12:35:00,24.6,24.6,24.56,24.59,78200.0,16.9824,16.9824,16.9548,16.9755,78200.0
2010-05-12 12:40:00,24.59,24.59,24.54,24.55,76200.0,16.9755,16.9755,16.941,16.9479,76200.0
2010-05-12 12:45:00,24.55,24.58,24.53,24.58,51000.0,16.9479,16.9686,16.9341,16.9686,51000.0
2010-05-12 12:50:00,24.58,24.59,24.55,24.57,50800.0,16.9686,16.9755,16.9479,16.9617,50800.0
2010-05-12 12:55:00,24.57,24.61,24.56,24.61,65200.0,16.9617,16.9894,16.9548,16.9894,65200.0
2010-05-12 13:00:00,24.61,24.62,24.57,24.6,48000.0,16.9894,16.9963,16.9617,16.9824,48000.0
2010-05-12 13:05:00,24.62,24.68,24.62,24.66,98800.0,16.9963,17.0377,16.9963,17.0239,98800.0
2010-05-12 13:10:00,24.66,24.72,24.65,24.72,75000.0,17.0239,17.0653,17.017,17.0653,75000.0
2010-05-12 13:15:00,24.72,24.73,24.67,24.68,69000.0,17.0653,17.0722,17.0308,17.0377,69000.0
2010-05-12 13:20:00,24.68,24.69,24.66,24.68,67400.0,17.0377,17.0446,17.0239,17.0377,67400.0
2010-05-12 13:25:00,24.67,24.7,24.63,24.7,60200.0,17.0308,17.0515,17.0032,17.0515,60200.0
2010-05-12 13:30:00,24.7,24.77,24.7,24.73,123000.0,17.0515,17.0998,17.0515,17.0722,123000.0
2010-05-12 13:35:00,24.73,24.77,24.71,24.73,75200.0,17.0722,17.0998,17.0584,17.0722,75200.0
2010-05-12 13:40:00,24.72,24.75,24.7,24.75,147600.0,17.0653,17.086,17.0515,17.086,147600.0
2010-05-12 13:45:00,24.75,24.85,24.75,24.85,174600.0,17.086,17.155,17.086,17.155,174600.0
2010-05-12 13:50:00,24.84,24.84,24.75,24.77,64400.0,17.1481,17.1481,17.086,17.0998,64400.0
2010-05-12 13:55:00,24.77,24.79,24.73,24.75,101200.0,17.0998,17.1136,17.0722,17.086,101200.0
2010-05-12 14:00:00,24.74,24.78,24.72,24.75,104800.0,17.0791,17.1067,17.0653,17.086,104800.0
2010-05-12 14:05:00,24.75,24.79,24.75,24.77,84600.0,17.086,17.1136,17.086,17.0998,84600.0
2010-05-12 14:10:00,24.77,24.8,24.75,24.77,110600.0,17.0998,17.1205,17.086,17.0998,110600.0
2010-05-12 14:15:00,24.77,24.84,24.77,24.84,86200.0,17.0998,17.1481,17.0998,17.1481,86200.0
2010-05-12 14:20:00,24.84,24.86,24.82,24.85,135800.0,17.1481,17.1619,17.1343,17.155,135800.0
2010-05-12 14:25:00,24.85,24.93,24.85,24.93,107400.0,17.155,17.2103,17.155,17.2103,107400.0
2010-05-12 14:30:00,24.93,24.99,24.93,24.96,200000.0,17.2103,17.2517,17.2103,17.231,200000.0
2010-05-12 14:35:00,24.95,24.97,24.95,24.96,191600.0,17.2241,17.2379,17.2241,17.231,191600.0
2010-05-12 14:40:00,24.96,24.98,24.96,24.96,94000.0,17.231,17.2448,17.231,17.231,94000.0
2010-05-12 14:45:00,24.96,25.0,24.95,24.96,73200.0,17.231,17.2586,17.2241,17.231,73200.0
2010-05-12 14:50:00,24.96,24.97,24.91,24.93,124800.0,17.231,17.2379,17.1965,17.2103,124800.0
2010-05-12 14:55:00,24.94,24.99,24.93,24.98,69600.0,17.2172,17.2517,17.2103,17.2448,69600.0
2010-05-12 15:00:00,24.98,25.1,24.97,25.03,183400.0,17.2448,17.3276,17.2379,17.2793,183400.0
2010-05-12 15:05:00,25.03,25.08,25.02,25.06,202200.0,17.2793,17.3138,17.2724,17.3,202200.0
2010-05-12 15:10:00,25.06,25.08,25.03,25.06,135400.0,17.3,17.3138,17.2793,17.3,135400.0
2010-05-12 15:15:00,25.06,25.07,25.0,25.01,234200.0,17.3,17.3069,17.2586,17.2655,234200.0
2010-05-12 15:20:00,25.0,25.03,24.99,25.02,178600.0,17.2586,17.2793,17.2517,17.2724,178600.0
2010-05-12 15:25:00,25.02,25.07,25.02,25.04,130000.0,17.2724,17.3069,17.2724,17.2862,130000.0
2010-05-12 15:30:00,25.04,25.04,24.97,25.0,161400.0,17.2862,17.2862,17.2379,17.2586,161400.0
2010-05-12 15:35:00,25.0,25.01,24.93,24.95,201200.0,17.2586,17.2655,17.2103,17.2241,201200.0
2010-05-12 15:40:00,24.95,24.95,24.9,24.9,189200.0,17.2241,17.2241,17.1896,17.1896,189200.0
2010-05-12 15:45:00,24.9,24.99,24.9,24.97,340200.0,17.1896,17.2517,17.1896,17.2379,340200.0
2010-05-12 15:50:00,24.96,25.0,24.92,25.0,338800.0,17.231,17.2586,17.2034,17.2586,338800.0
2010-05-12 15:55:00,25.0,25.04,25.0,25.02,641200.0,17.2586,17.2862,17.2586,17.2724,641200.0
2010-05-13 09:30:00,25.05,25.05,24.75,24.75,30200.0,17.2931,17.2931,17.086,17.086,30200.0
2010-05-13 09:35:00,24.7,24.83,24.53,24.78,131800.0,17.0515,17.1412,16.9341,17.1067,131800.0
2010-05-13 09:40:00,24.81,24.88,24.75,24.84,214200.0,17.1274,17.1757,17.086,17.1481,214200.0
2010-05-13 09:45:00,24.85,24.91,24.81,24.91,58000.0,17.155,17.1965,17.1274,17.1965,58000.0
2010-05-13 09:50:00,24.91,24.91,24.83,24.87,39000.0,17.1965,17.1965,17.1412,17.1688,39000.0
2010-05-13 09:55:00,24.86,24.86,24.69,24.71,75200.0,17.1619,17.1619,17.0446,17.0584,75200.0
2010-05-13 10:00:00,24.71,24.81,24.69,24.75,53800.0,17.0584,17.1274,17.0446,17.086,53800.0
2010-05-13 10:05:00,24.75,24.77,24.65,24.77,45200.0,17.086,17.0998,17.017,17.0998,45200.0
2010-05-13 10:10:00,24.78,24.78,24.67,24.68,44800.0,17.1067,17.1067,17.0308,17.0377,44800.0
2010-05-13 10:15:00,24.68,24.81,24.68,24.78,62200.0,17.0377,17.1274,17.0377,17.1067,62200.0
2010-05-13 10:20:00,24.78,24.79,24.68,24.7,58200.0,17.1067,17.1136,17.0377,17.0515,58200.0
2010-05-13 10:25:00,24.7,24.71,24.61,24.65,62600.0,17.0515,17.0584,16.9894,17.017,62600.0
2010-05-13 10:30:00,24.65,24.69,24.57,24.64,170800.0,17.017,17.0446,16.9617,17.0101,170800.0
2010-05-13 10:35:00,24.63,24.72,24.62,24.67,60000.0,17.0032,17.0653,16.9963,17.0308,60000.0
2010-05-13 10:40:00,24.67,24.76,24.67,24.71,28800.0,17.0308,17.0929,17.0308,17.0584,28800.0
2010-05-13 10:45:00,24.71,24.71,24.68,24.68,17600.0,17.0584,17.0584,17.0377,17.0377,17600.0
2010-05-13 10:50:00,24.69,24.69,24.67,24.67,37000.0,17.0446,17.0446,17.0308,17.0308,37000.0
2010-05-13 10:55:00,24.67,24.68,24.65,24.67,59800.0,17.0308,17.0377,17.017,17.0308,59800.0
2010-05-13 11:00:00,24.67,24.68,24.6,24.61,99600.0,17.0308,17.0377,16.9824,16.9894,99600.0
2010-05-13 11:05:00,24.61,24.64,24.59,24.6,89000.0,16.9894,17.0101,16.9755,16.9824,89000.0
2010-05-13 11:10:00,24.6,24.6,24.57,24.57,43600.0,16.9824,16.9824,16.9617,16.9617,43600.0
2010-05-13 11:15:00,24.58,24.59,24.56,24.58,44800.0,16.9686,16.9755,16.9548,16.9686,44800.0
2010-05-13 11:20:00,24.58,24.62,24.57,24.59,71400.0,16.9686,16.9963,16.9617,16.9755,71400.0
2010-05-13 11:25:00,24.59,24.6,24.57,24.58,53200.0,16.9755,16.9824,16.9617,16.9686,53200.0
2010-05-13 11:30:00,24.58,24.58,24.52,24.53,101000.0,16.9686,16.9686,16.9272,16.9341,101000.0
2010-05-13 11:35:00,24.53,24.54,24.48,24.51,52800.0,16.9341,16.941,16.8996,16.9203,52800.0
2010-05-13 11:40:00,24.52,24.56,24.48,24.54,39400.0,16.9272,16.9548,16.8996,16.941,39400.0
2010-05-13 11:45:00,24.55,24.55,24.5,24.54,14600.0,16.9479,16.9479,16.9134,16.941,14600.0
2010-05-13 11:50:00,24.54,24.55,24.48,24.51,78600.0,16.941,16.9479,16.8996,16.9203,78600.0
2010-05-13 11:55:00,24.5,24.51,24.49,24.5,30200.0,16.9134,16.9203,16.9065,16.9134,30200.0
2010-05-13 12:00:00,24.5,24.53,24.47,24.52,45200.0,16.9134,16.9341,16.8927,16.9272,45200.0
2010-05-13 12:05:00,24.52,24.58,24.5,24.54,36200.0,16.9272,16.9686,16.9134,16.941,36200.0
2010-05-13 12:10:00,24.55,24.56,24.53,24.55,30200.0,16.9479,16.9548,16.9341,16.9479,30200.0
2010-05-13 12:15:00,24.54,24.58,24.53,24.57,17200.0,16.941,16.9686,16.9341,16.9617,17200.0
2010-05-13 12:20:00,24.56,24.57,24.55,24.57,17000.0,16.9548,16.9617,16.9479,16.9617,17000.0
2010-05-13 12:25:00,24.57,24.58,24.54,24.56,33800.0,16.9617,16.9686,16.941,16.9548,33800.0
2010-05-13 12:30:00,24.56,24.6,24.56,24.58,38800.0,16.9548,16.9824,16.9548,16.9686,38800.0
2010-05-13 12:35:00,24.58,24.6,24.55,24.55,15400.0,16.9686,16.9824,16.9479,16.9479,15400.0
2010-05-13 12:40:00,24.55,24.57,24.54,24.57,21600.0,16.9479,16.9617,16.941,16.9617,21600.0
2010-05-13 12:45:00,24.57,24.6,24.56,24.56,29200.0,16.9617,16.9824,16.9548,16.9548,29200.0
2010-05-13 12:50:00,24.55,24.55,24.51,24.52,37400.0,16.9479,16.9479,16.9203,16.9272,37400.0
2010-05-13 12:55:00,24.53,24.54,24.5,24.5,29400.0,16.9341,16.941,16.9134,16.9134,29400.0
2010-05-13 13:00:00,24.5,24.51,24.47,24.49,32600.0,16.9134,16.9203,16.8927,16.9065,32600.0
2010-05-13 13:05:00,24.49,24.53,24.48,24.52,19400.0,16.9065,16.9341,16.8996,16.9272,19400.0
2010-05-13 13:10:00,24.5,24.59,24.5,24.57,23800.0,16.9134,16.9755,16.9134,16.9617,23800.0
2010-05-13 13:15:00,24.57,24.63,24.57,24.61,20200.0,16.9617,17.0032,16.9617,16.9894,20200.0
2010-05-13 13:20:00,24.61,24.63,24.59,24.6,52200.0,16.9894,17.0032,16.9755,16.9824,52200.0
2010-05-13 13:25:00,24.6,24.61,24.59,24.6,17800.0,16.9824,16.9894,16.9755,16.9824,17800.0
2010-05-13 13:30:00,24.6,24.63,24.6,24.63,17200.0,16.9824,17.0032,16.9824,17.0032,17200.0
2010-05-13 13:35:00,24.63,24.66,24.61,24.61,34200.0,17.0032,17.0239,16.9894,16.9894,34200.0
2010-05-13 13:40:00,24.63,24.64,24.58,24.6,44800.0,17.0032,17.0101,16.9686,16.9824,44800.0
2010-05-13 13:45:00,24.59,24.61,24.59,24.61,16800.0,16.9755,16.9894,16.9755,16.9894,16800.0
2010-05-13 13:50:00,24.61,24.61,24.56,24.59,55200.0,16.9894,16.9894,16.9548,16.9755,55200.0
2010-05-13 13:55:00,24.59,24.61,24.59,24.61,15400.0,16.9755,16.9894,16.9755,16.9894,15400.0
2010-05-13 14:00:00,24.61,24.64,24.6,24.62,66000.0,16.9894,17.0101,16.9824,16.9963,66000.0
2010-05-13 14:05:00,24.63,24.64,24.61,24.61,18400.0,17.0032,17.0101,16.9894,16.9894,18400.0
2010-05-13 14:10:00,24.63,24.64,24.61,24.63,21000.0,17.0032,17.0101,16.9894,17.0032,21000.0
2010-05-13 14:15:00,24.63,24.63,24.6,24.61,14400.0,17.0032,17.0032,16.9824,16.9894,14400.0
2010-05-13 14:20:00,24.62,24.62,24.6,24.61,29400.0,16.9963,16.9963,16.9824,16.9894,29400.0
2010-05-13 14:25:00,24.61,24.61,24.57,24.57,28400.0,16.9894,16.9894,16.9617,16.9617,28400.0
2010-05-13 14:30:00,24.56,24.57,24.52,24.52,42800.0,16.9548,16.9617,16.9272,16.9272,42800.0
2010-05-13 14:35:00,24.52,24.57,24.5,24.56,20200.0,16.9272,16.9617,16.9134,16.9548,20200.0
2010-05-13 14:40:00,24.56,24.56,24.52,24.53,19200.0,16.9548,16.9548,16.9272,16.9341,19200.0
2010-05-13 14:45:00,24.53,24.53,24.49,24.5,38600.0,16.9341,16.9341,16.9065,16.9134,38600.0
2010-05-13 14:50:00,24.5,24.5,24.46,24.49,36800.0,16.9134,16.9134,16.8858,16.9065,36800.0
2010-05-13 14:55:00,24.48,24.5,24.45,24.5,38200.0,16.8996,16.9134,16.8789,16.9134,38200.0
2010-05-13 15:00:00,24.5,24.54,24.5,24.53,33800.0,16.9134,16.941,16.9134,16.9341,33800.0
2010-05-13 15:05:00,24.53,24.53,24.4,24.41,181800.0,16.9341,16.9341,16.8444,16.8513,181800.0
2010-05-13 15:10:00,24.41,24.43,24.36,24.39,124800.0,16.8513,16.8651,16.8168,16.8375,124800.0
2010-05-13 15:15:00,24.39,24.4,24.31,24.36,166200.0,16.8375,16.8444,16.7822,16.8168,166200.0
2010-05-13 15:20:00,24.36,24.43,24.35,24.4,117200.0,16.8168,16.8651,16.8099,16.8444,117200.0
2010-05-13 15:25:00,24.4,24.4,24.36,24.37,103600.0,16.8444,16.8444,16.8168,16.8237,103600.0
2010-05-13 15:30:00,24.36,24.38,24.32,24.34,113800.0,16.8168,16.8306,16.7892,16.803,113800.0
2010-05-13 15:35:00,24.35,24.37,24.25,24.3,199000.0,16.8099,16.8237,16.7408,16.7753,199000.0
2010-05-13 15:40:00,24.3,24.35,24.24,24.3,160800.0,16.7753,16.8099,16.7339,16.7753,160800.0
2010-05-13 15:45:00,24.31,24.41,24.3,24.38,194600.0,16.7822,16.8513,16.7753,16.8306,194600.0
2010-05-13 15:50:00,24.37,24.45,24.35,24.36,175800.0,16.8237,16.8789,16.8099,16.8168,175800.0
2010-05-13 15:55:00,24.36,24.36,24.21,24.21,519600.0,16.8168,16.8168,16.7132,16.7132,519600.0
2010-05-14 09:30:00,23.93,23.96,23.78,23.87,215000.0,16.5199,16.5406,16.4164,16.4785,215000.0
2010-05-14 09:35:00,23.87,23.87,23.65,23.74,145400.0,16.4785,16.4785,16.3266,16.3888,145400.0
2010-05-14 09:40:00,23.74,23.74,23.42,23.52,228000.0,16.3888,16.3888,16.1678,16.2369,228000.0
2010-05-14 09:45:00,23.52,23.57,23.46,23.5,103200.0,16.2369,16.2714,16.1955,16.2231,103200.0
2010-05-14 09:50:00,23.5,23.56,23.43,23.46,174400.0,16.2231,16.2645,16.1747,16.1955,174400.0
2010-05-14 09:55:00,23.45,23.52,23.33,23.33,188800.0,16.1886,16.2369,16.1057,16.1057,188800.0
2010-05-14 10:00:00,23.34,23.35,23.05,23.08,500400.0,16.1126,16.1195,15.9124,15.9331,500400.0
2010-05-14 10:05:00,23.07,23.18,23.07,23.08,304200.0,15.9262,16.0022,15.9262,15.9331,304200.0
2010-05-14 10:10:00,23.07,23.15,23.04,23.06,264400.0,15.9262,15.9815,15.9055,15.9193,264400.0
2010-05-14 10:15:00,23.07,23.09,23.0,23.0,204400.0,15.9262,15.94,15.8779,15.8779,204400.0
2010-05-14 10:20:00,23.0,23.18,23.0,23.15,163400.0,15.8779,16.0022,15.8779,15.9815,163400.0
2010-05-14 10:25:00,23.16,23.16,23.0,23.04,308200.0,15.9884,15.9884,15.8779,15.9055,308200.0
2010-05-14 10:30:00,23.03,23.05,23.0,23.0,296200.0,15.8986,15.9124,15.8779,15.8779,296200.0
2010-05-14 10:35:00,23.0,23.01,22.86,22.88,517000.0,15.8779,15.8848,15.7813,15.7951,517000.0
2010-05-14 10:40:00,22.88,22.99,22.86,22.93,383000.0,15.7951,15.871,15.7813,15.8296,383000.0
2010-05-14 10:45:00,22.93,23.0,22.9,23.0,172200.0,15.8296,15.8779,15.8089,15.8779,172200.0
2010-05-14 10:50:00,22.99,23.0,22.95,23.0,106200.0,15.871,15.8779,15.8434,15.8779,106200.0
2010-05-14 10:55:00,23.0,23.0,22.93,22.95,143600.0,15.8779,15.8779,15.8296,15.8434,143600.0
2010-05-14 11:00:00,22.95,22.95,22.88,22.88,189800.0,15.8434,15.8434,15.7951,15.7951,189800.0
2010-05-14 11:05:00,22.89,22.9,22.82,22.86,311600.0,15.802,15.8089,15.7536,15.7813,311600.0
2010-05-14 11:10:00,22.86,22.86,22.75,22.83,351200.0,15.7813,15.7813,15.7053,15.7605,351200.0
2010-05-14 11:15:00,22.83,22.89,22.78,22.85,362200.0,15.7605,15.802,15.726,15.7743,362200.0
2010-05-14 11:20:00,22.85,22.86,22.67,22.77,421200.0,15.7743,15.7813,15.6501,15.7191,421200.0
2010-05-14 11:25:00,22.77,22.87,22.75,22.81,305600.0,15.7191,15.7882,15.7053,15.7467,305600.0
2010-05-14 11:30:00,22.81,22.93,22.79,22.86,120800.0,15.7467,15.8296,15.7329,15.7813,120800.0
2010-05-14 11:35:00,22.86,22.9,22.84,22.85,82600.0,15.7813,15.8089,15.7674,15.7743,82600.0
2010-05-14 11:40:00,22.83,22.88,22.81,22.87,162200.0,15.7605,15.7951,15.7467,15.7882,162200.0
2010-05-14 11:45:00,22.88,22.88,22.84,22.85,67000.0,15.7951,15.7951,15.7674,15.7743,67000.0
2010-05-14 11:50:00,22.85,22.85,22.72,22.78,125800.0,15.7743,15.7743,15.6846,15.726,125800.0
2010-05-14 11:55:00,22.77,22.93,22.75,22.79,118000.0,15.7191,15.8296,15.7053,15.7329,118000.0
2010-05-14 12:00:00,22.81,22.82,22.68,22.71,185200.0,15.7467,15.7536,15.657,15.6777,185200.0
2010-05-14 12:05:00,22.71,22.73,22.5,22.56,371600.0,15.6777,15.6915,15.5327,15.5741,371600.0
2010-05-14 12:10:00,22.56,22.62,22.54,22.61,221400.0,15.5741,15.6156,15.5603,15.6087,221400.0
2010-05-14 12:15:00,22.61,22.67,22.58,22.67,136600.0,15.6087,15.6501,15.588,15.6501,136600.0
2010-05-14 12:20:00,22.67,22.7,22.6,22.7,128000.0,15.6501,15.6708,15.6018,15.6708,128000.0
2010-05-14 12:25:00,22.7,22.74,22.66,22.71,120400.0,15.6708,15.6984,15.6432,15.6777,120400.0
2010-05-14 12:30:00,22.7,22.73,22.64,22.66,154000.0,15.6708,15.6915,15.6294,15.6432,154000.0
2010-05-14 12:35:00,22.66,22.68,22.65,22.65,136200.0,15.6432,15.657,15.6363,15.6363,136200.0
2010-05-14 12:40:00,22.66,22.74,22.64,22.71,134200.0,15.6432,15.6984,15.6294,15.6777,134200.0
2010-05-14 12:45:00,22.71,22.71,22.67,22.71,95600.0,15.6777,15.6777,15.6501,15.6777,95600.0
2010-05-14 12:50:00,22.71,22.75,22.7,22.72,123600.0,15.6777,15.7053,15.6708,15.6846,123600.0
2010-05-14 12:55:00,22.72,22.77,22.71,22.74,209000.0,15.6846,15.7191,15.6777,15.6984,209000.0
2010-05-14 13:00:00,22.74,22.82,22.73,22.76,100200.0,15.6984,15.7536,15.6915,15.7122,100200.0
2010-05-14 13:05:00,22.75,22.8,22.72,22.76,65600.0,15.7053,15.7398,15.6846,15.7122,65600.0
2010-05-14 13:10:00,22.77,22.81,22.75,22.79,61400.0,15.7191,15.7467,15.7053,15.7329,61400.0
2010-05-14 13:15:00,22.81,22.81,22.64,22.64,100400.0,15.7467,15.7467,15.6294,15.6294,100400.0
2010-05-14 13:20:00,22.65,22.74,22.64,22.72,49800.0,15.6363,15.6984,15.6294,15.6846,49800.0
2010-05-14 13:25:00,22.73,22.73,22.66,22.68,58200.0,15.6915,15.6915,15.6432,15.657,58200.0
2010-05-14 13:30:00,22.68,22.68,22.59,22.6,103400.0,15.657,15.657,15.5949,15.6018,103400.0
2010-05-14 13:35:00,22.6,22.66,22.6,22.62,50600.0,15.6018,15.6432,15.6018,15.6156,50600.0
2010-05-14 13:40:00,22.63,22.68,22.61,22.65,54800.0,15.6225,15.657,15.6087,15.6363,54800.0
2010-05-14 13:45:00,22.65,22.71,22.65,22.67,50200.0,15.6363,15.6777,15.6363,15.6501,50200.0
2010-05-14 13:50:00,22.67,22.7,22.63,22.68,76200.0,15.6501,15.6708,15.6225,15.657,76200.0
2010-05-14 13:55:00,22.69,22.76,22.67,22.72,68200.0,15.6639,15.7122,15.6501,15.6846,68200.0
2010-05-14 14:00:00,22.73,22.78,22.71,22.73,167400.0,15.6915,15.726,15.6777,15.6915,167400.0
2010-05-14 14:05:00,22.72,22.73,22.65,22.68,61200.0,15.6846,15.6915,15.6363,15.657,61200.0
2010-05-14 14:10:00,22.68,22.69,22.6,22.63,70600.0,15.657,15.6639,15.6018,15.6225,70600.0
2010-05-14 14:15:00,22.63,22.63,22.54,22.59,101400.0,15.6225,15.6225,15.5603,15.5949,101400.0
2010-05-14 14:20:00,22.58,22.66,22.58,22.65,59000.0,15.588,15.6432,15.588,15.6363,59000.0
2010-05-14 14:25:00,22.66,22.68,22.61,22.66,82600.0,15.6432,15.657,15.6087,15.6432,82600.0
2010-05-14 14:30:00,22.66,22.7,22.66,22.68,56200.0,15.6432,15.6708,15.6432,15.657,56200.0
2010-05-14 14:35:00,22.68,22.74,22.65,22.71,84200.0,15.657,15.6984,15.6363,15.6777,84200.0
2010-05-14 14:40:00,22.7,22.71,22.63,22.63,104400.0,15.6708,15.6777,15.6225,15.6225,104400.0
2010-05-14 14:45:00,22.63,22.65,22.61,22.65,90000.0,15.6225,15.6363,15.6087,15.6363,90000.0
2010-05-14 14:50:00,22.65,22.68,22.6,22.61,191400.0,15.6363,15.657,15.6018,15.6087,191400.0
2010-05-14 14:55:00,22.62,22.64,22.55,22.57,151000.0,15.6156,15.6294,15.5672,15.5811,151000.0
2010-05-14 15:00:00,22.57,22.61,22.55,22.6,146000.0,15.5811,15.6087,15.5672,15.6018,146000.0
2010-05-14 15:05:00,22.6,22.62,22.58,22.59,192800.0,15.6018,15.6156,15.588,15.5949,192800.0
2010-05-14 15:10:00,22.6,22.65,22.59,22.6,156400.0,15.6018,15.6363,15.5949,15.6018,156400.0
2010-05-14 15:15:00,22.61,22.61,22.56,22.56,166400.0,15.6087,15.6087,15.5741,15.5741,166400.0
2010-05-14 15:20:00,22.56,22.58,22.51,22.53,267200.0,15.5741,15.588,15.5396,15.5534,267200.0
2010-05-14 15:25:00,22.53,22.56,22.5,22.55,601600.0,15.5534,15.5741,15.5327,15.5672,601600.0
2010-05-14 15:30:00,22.56,22.61,22.56,22.61,402400.0,15.5741,15.6087,15.5741,15.6087,402400.0
2010-05-14 15:35:00,22.61,22.66,22.59,22.66,512400.0,15.6087,15.6432,15.5949,15.6432,512400.0
2010-05-14 15:40:00,22.66,22.78,22.64,22.77,443600.0,15.6432,15.726,15.6294,15.7191,443600.0
2010-05-14 15:45:00,22.77,22.84,22.74,22.79,702600.0,15.7191,15.7674,15.6984,15.7329,702600.0
2010-05-14 15:50:00,22.8,22.99,22.77,22.98,614800.0,15.7398,15.871,15.7191,15.8641,614800.0
2010-05-14 15:55:00,22.98,23.02,22.93,22.98,828000.0,15.8641,15.8917,15.8296,15.8641,828000.0
2010-05-17 09:30:00,22.71,22.87,22.61,22.85,232600.0,15.7732,15.8843,15.7037,15.8704,232600.0
2010-05-17 09:35:00,22.85,23.13,22.85,23.08,151000.0,15.8704,16.0649,15.8704,16.0302,151000.0
2010-05-17 09:40:00,23.1,23.11,22.86,22.93,336600.0,16.0441,16.051,15.8774,15.926,336600.0
2010-05-17 09:45:00,22.93,22.98,22.86,22.97,166400.0,15.926,15.9607,15.8774,15.9538,166400.0
2010-05-17 09:50:00,22.97,23.03,22.86,22.94,242600.0,15.9538,15.9954,15.8774,15.9329,242600.0
2010-05-17 09:55:00,22.94,22.97,22.75,22.83,110000.0,15.9329,15.9538,15.801,15.8565,110000.0
2010-05-17 10:00:00,22.83,22.86,22.75,22.83,82400.0,15.8565,15.8774,15.801,15.8565,82400.0
2010-05-17 10:05:00,22.82,22.92,22.8,22.82,117000.0,15.8496,15.919,15.8357,15.8496,117000.0
2010-05-17 10:10:00,22.82,22.92,22.81,22.91,88800.0,15.8496,15.919,15.8426,15.9121,88800.0
2010-05-17 10:15:00,22.91,23.02,22.91,23.0,134200.0,15.9121,15.9885,15.9121,15.9746,134200.0
2010-05-17 10:20:00,22.99,23.01,22.97,22.98,77400.0,15.9677,15.9816,15.9538,15.9607,77400.0
2010-05-17 10:25:00,22.98,23.06,22.96,23.03,99600.0,15.9607,16.0163,15.9468,15.9954,99600.0
2010-05-17 10:30:00,23.02,23.02,22.95,22.96,83000.0,15.9885,15.9885,15.9399,15.9468,83000.0
2010-05-17 10:35:00,22.97,23.07,22.97,23.0,79600.0,15.9538,16.0232,15.9538,15.9746,79600.0
2010-05-17 10:40:00,22.99,23.02,22.9,22.92,71800.0,15.9677,15.9885,15.9052,15.919,71800.0
2010-05-17 10:45:00,22.9,22.93,22.86,22.88,88800.0,15.9052,15.926,15.8774,15.8913,88800.0
2010-05-17 10:50:00,22.88,22.96,22.88,22.94,95000.0,15.8913,15.9468,15.8913,15.9329,95000.0
2010-05-17 10:55:00,22.95,22.95,22.85,22.86,84200.0,15.9399,15.9399,15.8704,15.8774,84200.0
2010-05-17 11:00:00,22.86,22.91,22.78,22.78,78800.0,15.8774,15.9121,15.8218,15.8218,78800.0
2010-05-17 11:05:00,22.8,22.82,22.78,22.81,95400.0,15.8357,15.8496,15.8218,15.8426,95400.0
2010-05-17 11:10:00,22.81,22.81,22.68,22.72,111200.0,15.8426,15.8426,15.7524,15.7801,111200.0
2010-05-17 11:15:00,22.72,22.73,22.57,22.58,170200.0,15.7801,15.7871,15.676,15.6829,170200.0
2010-05-17 11:20:00,22.58,22.66,22.58,22.65,115600.0,15.6829,15.7385,15.6829,15.7315,115600.0
2010-05-17 11:25:00,22.64,22.68,22.56,22.65,108600.0,15.7246,15.7524,15.669,15.7315,108600.0
2010-05-17 11:30:00,22.63,22.71,22.63,22.68,170600.0,15.7176,15.7732,15.7176,15.7524,170600.0
2010-05-17 11:35:00,22.68,22.75,22.68,22.74,149000.0,15.7524,15.801,15.7524,15.794,149000.0
2010-05-17 11:40:00,22.74,22.76,22.68,22.68,113200.0,15.794,15.8079,15.7524,15.7524,113200.0
2010-05-17 11:45:00,22.68,22.7,22.57,22.61,75200.0,15.7524,15.7662,15.676,15.7037,75200.0
2010-05-17 11:50:00,22.6,22.61,22.51,22.53,70600.0,15.6968,15.7037,15.6343,15.6482,70600.0
2010-05-17 11:55:00,22.53,22.58,22.52,22.53,65200.0,15.6482,15.6829,15.6412,15.6482,65200.0
2010-05-17 12:00:00,22.53,22.54,22.35,22.36,247000.0,15.6482,15.6551,15.5232,15.5301,247000.0
2010-05-17 12:05:00,22.36,22.42,22.32,22.4,149400.0,15.5301,15.5718,15.5023,15.5579,149400.0
2010-05-17 12:10:00,22.4,22.44,22.38,22.4,136600.0,15.5579,15.5857,15.544,15.5579,136600.0
2010-05-17 12:15:00,22.4,22.4,22.34,22.39,75400.0,15.5579,15.5579,15.5162,15.5509,75400.0
2010-05-17 12:20:00,22.38,22.41,22.36,22.4,133200.0,15.544,15.5648,15.5301,15.5579,133200.0
2010-05-17 12:25:00,22.4,22.43,22.37,22.38,74200.0,15.5579,15.5787,15.537,15.544,74200.0
2010-05-17 12:30:00,22.36,22.43,22.34,22.42,100400.0,15.5301,15.5787,15.5162,15.5718,100400.0
2010-05-17 12:35:00,22.43,22.46,22.39,22.44,85600.0,15.5787,15.5996,15.5509,15.5857,85600.0
2010-05-17 12:40:00,22.44,22.52,22.43,22.43,54800.0,15.5857,15.6412,15.5787,15.5787,54800.0
2010-05-17 12:45:00,22.43,22.51,22.42,22.51,32200.0,15.5787,15.6343,15.5718,15.6343,32200.0
2010-05-17 12:50:00,22.5,22.5,22.43,22.46,77000.0,15.6273,15.6273,15.5787,15.5996,77000.0
2010-05-17 12:55:00,22.46,22.46,22.4,22.41,34200.0,15.5996,15.5996,15.5579,15.5648,34200.0
2010-05-17 13:00:00,22.4,22.46,22.36,22.38,82400.0,15.5579,15.5996,15.5301,15.544,82400.0
2010-05-17 13:05:00,22.38,22.43,22.38,22.38,33800.0,15.544,15.5787,15.544,15.544,33800.0
2010-05-17 13:10:00,22.39,22.41,22.38,22.41,47800.0,15.5509,15.5648,15.544,15.5648,47800.0
2010-05-17 13:15:00,22.41,22.53,22.41,22.53,66800.0,15.5648,15.6482,15.5648,15.6482,66800.0
2010-05-17 13:20:00,22.53,22.55,22.52,22.54,95800.0,15.6482,15.6621,15.6412,15.6551,95800.0
2010-05-17 13:25:00,22.54,22.58,22.53,22.55,61600.0,15.6551,15.6829,15.6482,15.6621,61600.0
2010-05-17 13:30:00,22.55,22.64,22.55,22.61,65200.0,15.6621,15.7246,15.6621,15.7037,65200.0
2010-05-17 13:35:00,22.61,22.63,22.5,22.52,152400.0,15.7037,15.7176,15.6273,15.6412,152400.0
2010-05-17 13:40:00,22.51,22.52,22.48,22.5,60400.0,15.6343,15.6412,15.6134,15.6273,60400.0
2010-05-17 13:45:00,22.5,22.51,22.45,22.5,83400.0,15.6273,15.6343,15.5926,15.6273,83400.0
2010-05-17 13:50:00,22.51,22.53,22.46,22.53,86400.0,15.6343,15.6482,15.5996,15.6482,86400.0
2010-05-17 13:55:00,22.53,22.59,22.51,22.57,78200.0,15.6482,15.6898,15.6343,15.676,78200.0
2010-05-17 14:00:00,22.58,22.68,22.57,22.64,94000.0,15.6829,15.7524,15.676,15.7246,94000.0
2010-05-17 14:05:00,22.65,22.67,22.58,22.59,93800.0,15.7315,15.7454,15.6829,15.6898,93800.0
2010-05-17 14:10:00,22.58,22.61,22.58,22.61,141800.0,15.6829,15.7037,15.6829,15.7037,141800.0
2010-05-17 14:15:00,22.61,22.67,22.61,22.65,120200.0,15.7037,15.7454,15.7037,15.7315,120200.0
2010-05-17 14:20:00,22.65,22.67,22.6,22.61,125400.0,15.7315,15.7454,15.6968,15.7037,125400.0
2010-05-17 14:25:00,22.61,22.61,22.56,22.57,51600.0,15.7037,15.7037,15.669,15.676,51600.0
2010-05-17 14:30:00,22.57,22.63,22.55,22.56,136400.0,15.676,15.7176,15.6621,15.669,136400.0
2010-05-17 14:35:00,22.56,22.64,22.54,22.63,99000.0,15.669,15.7246,15.6551,15.7176,99000.0
2010-05-17 14:40:00,22.64,22.69,22.63,22.67,102400.0,15.7246,15.7593,15.7176,15.7454,102400.0
2010-05-17 14:45:00,22.67,22.77,22.67,22.72,99000.0,15.7454,15.8149,15.7454,15.7801,99000.0
2010-05-17 14:50:00,22.73,22.75,22.69,22.69,73800.0,15.7871,15.801,15.7593,15.7593,73800.0
2010-05-17 14:55:00,22.68,22.78,22.68,22.75,104600.0,15.7524,15.8218,15.7524,15.801,104600.0
2010-05-17 15:00:00,22.75,22.87,22.74,22.81,148000.0,15.801,15.8843,15.794,15.8426,148000.0
2010-05-17 15:05:00,22.8,22.82,22.73,22.75,201000.0,15.8357,15.8496,15.7871,15.801,201000.0
2010-05-17 15:10:00,22.75,22.82,22.74,22.82,118600.0,15.801,15.8496,15.794,15.8496,118600.0
2010-05-17 15:15:00,22.82,22.83,22.73,22.75,230000.0,15.8496,15.8565,15.7871,15.801,230000.0
2010-05-17 15:20:00,22.76,22.8,22.68,22.75,186200.0,15.8079,15.8357,15.7524,15.801,186200.0
2010-05-17 15:25:00,22.75,22.79,22.73,22.76,138400.0,15.801,15.8288,15.7871,15.8079,138400.0
2010-05-17 15:30:00,22.75,22.86,22.74,22.86,149000.0,15.801,15.8774,15.794,15.8774,149000.0
2010-05-17 15:35:00,22.87,23.0,22.86,22.99,205200.0,15.8843,15.9746,15.8774,15.9677,205200.0
2010-05-17 15:40:00,22.99,23.05,22.98,23.0,326400.0,15.9677,16.0093,15.9607,15.9746,326400.0
2010-05-17 15:45:00,23.0,23.01,22.93,22.99,329200.0,15.9746,15.9816,15.926,15.9677,329200.0
2010-05-17 15:50:00,22.99,23.03,22.96,23.0,357000.0,15.9677,15.9954,15.9468,15.9746,357000.0
2010-05-17 15:55:00,23.0,23.04,22.99,23.0,630000.0,15.9746,16.0024,15.9677,15.9746,630000.0
2010-05-18 09:30:00,23.84,23.84,23.53,23.53,547400.0,16.558,16.558,16.3427,16.3427,547400.0
2010-05-18 09:35:00,23.5,23.7,23.43,23.55,323400.0,16.3219,16.4608,16.2733,16.3566,323400.0
2010-05-18 09:40:00,23.55,23.63,23.51,23.57,225600.0,16.3566,16.4122,16.3288,16.3705,225600.0
2010-05-18 09:45:00,23.56,23.59,23.45,23.46,210200.0,16.3636,16.3844,16.2872,16.2941,210200.0
2010-05-18 09:50:00,23.46,23.47,23.28,23.32,204400.0,16.2941,16.301,16.1691,16.1969,204400.0
2010-05-18 09:55:00,23.33,23.36,23.29,23.3,56200.0,16.2038,16.2246,16.176,16.183,56200.0
2010-05-18 10:00:00,23.29,23.32,23.23,23.27,147600.0,16.176,16.1969,16.1344,16.1621,147600.0
2010-05-18 10:05:00,23.27,23.34,23.25,23.31,95600.0,16.1621,16.2108,16.1482,16.1899,95600.0
2010-05-18 10:10:00,23.31,23.33,23.27,23.31,150200.0,16.1899,16.2038,16.1621,16.1899,150200.0
2010-05-18 10:15:00,23.31,23.31,23.25,23.25,95000.0,16.1899,16.1899,16.1482,16.1482,95000.0
2010-05-18 10:20:00,23.26,23.27,23.2,23.25,79800.0,16.1552,16.1621,16.1135,16.1482,79800.0
2010-05-18 10:25:00,23.25,23.29,23.23,23.25,71800.0,16.1482,16.176,16.1344,16.1482,71800.0
2010-05-18 10:30:00,23.24,23.25,23.18,23.18,92800.0,16.1413,16.1482,16.0996,16.0996,92800.0
2010-05-18 10:35:00,23.18,23.22,23.18,23.2,134600.0,16.0996,16.1274,16.0996,16.1135,134600.0
2010-05-18 10:40:00,23.2,23.21,23.11,23.18,102400.0,16.1135,16.1205,16.051,16.0996,102400.0
2010-05-18 10:45:00,23.17,23.2,23.05,23.07,65800.0,16.0927,16.1135,16.0093,16.0232,65800.0
2010-05-18 10:50:00,23.06,23.08,22.99,23.03,99400.0,16.0163,16.0302,15.9677,15.9954,99400.0
2010-05-18 10:55:00,23.03,23.05,22.99,23.04,87400.0,15.9954,16.0093,15.9677,16.0024,87400.0
2010-05-18 11:00:00,23.04,23.13,23.04,23.07,127800.0,16.0024,16.0649,16.0024,16.0232,127800.0
2010-05-18 11:05:00,23.07,23.14,23.07,23.12,165600.0,16.0232,16.0718,16.0232,16.058,165600.0
2010-05-18 11:10:00,23.12,23.16,23.1,23.15,156400.0,16.058,16.0857,16.0441,16.0788,156400.0
2010-05-18 11:15:00,23.15,23.22,23.15,23.22,98400.0,16.0788,16.1274,16.0788,16.1274,98400.0
2010-05-18 11:20:00,23.2,23.23,23.17,23.19,63200.0,16.1135,16.1344,16.0927,16.1066,63200.0
2010-05-18 11:25:00,23.19,23.3,23.19,23.24,231200.0,16.1066,16.183,16.1066,16.1413,231200.0
2010-05-18 11:30:00,23.24,23.25,23.2,23.21,61600.0,16.1413,16.1482,16.1135,16.1205,61600.0
2010-05-18 11:35:00,23.23,23.24,23.1,23.12,92800.0,16.1344,16.1413,16.0441,16.058,92800.0
2010-05-18 11:40:00,23.11,23.12,22.96,22.97,86400.0,16.051,16.058,15.9468,15.9538,86400.0
2010-05-18 11:45:00,22.97,23.01,22.9,23.0,117000.0,15.9538,15.9816,15.9052,15.9746,117000.0
2010-05-18 11:50:00,22.97,23.03,22.97,23.02,34000.0,15.9538,15.9954,15.9538,15.9885,34000.0
2010-05-18 11:55:00,23.01,23.04,22.99,23.0,82000.0,15.9816,16.0024,15.9677,15.9746,82000.0
2010-05-18 12:00:00,23.0,23.0,22.88,22.89,103800.0,15.9746,15.9746,15.8913,15.8982,103800.0
2010-05-18 12:05:00,22.9,23.01,22.88,22.98,128200.0,15.9052,15.9816,15.8913,15.9607,128200.0
2010-05-18 12:10:00,22.98,23.04,22.95,22.99,197200.0,15.9607,16.0024,15.9399,15.9677,197200.0
2010-05-18 12:15:00,23.0,23.04,22.98,23.0,164600.0,15.9746,16.0024,15.9607,15.9746,164600.0
2010-05-18 12:20:00,23.0,23.04,22.97,23.0,67000.0,15.9746,16.0024,15.9538,15.9746,67000.0
2010-05-18 12:25:00,22.99,23.02,22.99,22.99,77400.0,15.9677,15.9885,15.9677,15.9677,77400.0
2010-05-18 12:30:00,22.99,22.99,22.96,22.98,97600.0,15.9677,15.9677,15.9468,15.9607,97600.0
2010-05-18 12:35:00,22.98,22.99,22.94,22.96,217800.0,15.9607,15.9677,15.9329,15.9468,217800.0
2010-05-18 12:40:00,22.95,23.0,22.95,22.98,131800.0,15.9399,15.9746,15.9399,15.9607,131800.0
2010-05-18 12:45:00,22.98,23.0,22.97,22.99,230400.0,15.9607,15.9746,15.9538,15.9677,230400.0
2010-05-18 12:50:00,22.99,23.0,22.95,22.97,128800.0,15.9677,15.9746,15.9399,15.9538,128800.0
2010-05-18 12:55:00,22.97,22.98,22.88,22.88,128200.0,15.9538,15.9607,15.8913,15.8913,128200.0
2010-05-18 13:00:00,22.88,22.88,22.72,22.77,496000.0,15.8913,15.8913,15.7801,15.8149,496000.0
2010-05-18 13:05:00,22.75,22.77,22.64,22.66,221000.0,15.801,15.8149,15.7246,15.7385,221000.0
2010-05-18 13:10:00,22.66,22.68,22.55,22.6,202600.0,15.7385,15.7524,15.6621,15.6968,202600.0
2010-05-18 13:15:00,22.59,22.68,22.56,22.6,102800.0,15.6898,15.7524,15.669,15.6968,102800.0
2010-05-18 13:20:00,22.61,22.72,22.6,22.71,63000.0,15.7037,15.7801,15.6968,15.7732,63000.0
2010-05-18 13:25:00,22.71,22.77,22.7,22.76,270400.0,15.7732,15.8149,15.7662,15.8079,270400.0
2010-05-18 13:30:00,22.76,22.81,22.75,22.8,134200.0,15.8079,15.8426,15.801,15.8357,134200.0
2010-05-18 13:35:00,22.81,22.83,22.65,22.7,95000.0,15.8426,15.8565,15.7315,15.7662,95000.0
2010-05-18 13:40:00,22.7,22.73,22.64,22.66,82200.0,15.7662,15.7871,15.7246,15.7385,82200.0
2010-05-18 13:45:00,22.64,22.68,22.59,22.64,118200.0,15.7246,15.7524,15.6898,15.7246,118200.0
2010-05-18 13:50:00,22.64,22.65,22.58,22.6,74400.0,15.7246,15.7315,15.6829,15.6968,74400.0
2010-05-18 13:55:00,22.59,22.61,22.53,22.53,100800.0,15.6898,15.7037,15.6482,15.6482,100800.0
2010-05-18 14:00:00,22.53,22.66,22.53,22.62,122400.0,15.6482,15.7385,15.6482,15.7107,122400.0
2010-05-18 14:05:00,22.62,22.67,22.6,22.64,74400.0,15.7107,15.7454,15.6968,15.7246,74400.0
2010-05-18 14:10:00,22.64,22.72,22.64,22.64,71600.0,15.7246,15.7801,15.7246,15.7246,71600.0
2010-05-18 14:15:00,22.65,22.68,22.64,22.66,35800.0,15.7315,15.7524,15.7246,15.7385,35800.0
2010-05-18 14:20:00,22.65,22.66,22.58,22.61,171000.0,15.7315,15.7385,15.6829,15.7037,171000.0
2010-05-18 14:25:00,22.61,22.67,22.58,22.62,144400.0,15.7037,15.7454,15.6829,15.7107,144400.0
2010-05-18 14:30:00,22.62,22.62,22.52,22.53,138800.0,15.7107,15.7107,15.6412,15.6482,138800.0
2010-05-18 14:35:00,22.53,22.53,22.5,22.5,148000.0,15.6482,15.6482,15.6273,15.6273,148000.0
2010-05-18 14:40:00,22.5,22.55,22.45,22.54,216800.0,15.6273,15.6621,15.5926,15.6551,216800.0
2010-05-18 14:45:00,22.54,22.57,22.48,22.49,153800.0,15.6551,15.676,15.6134,15.6204,153800.0
2010-05-18 14:50:00,22.49,22.5,22.39,22.4,187800.0,15.6204,15.6273,15.5509,15.5579,187800.0
2010-05-18 14:55:00,22.41,22.43,22.35,22.39,153000.0,15.5648,15.5787,15.5232,15.5509,153000.0
2010-05-18 15:00:00,22.4,22.41,22.26,22.28,246800.0,15.5579,15.5648,15.4606,15.4745,246800.0
2010-05-18 15:05:00,22.27,22.37,22.25,22.34,244400.0,15.4676,15.537,15.4537,15.5162,244400.0
2010-05-18 15:10:00,22.35,22.56,22.34,22.55,195800.0,15.5232,15.669,15.5162,15.6621,195800.0
2010-05-18 15:15:00,22.55,22.62,22.5,22.55,187200.0,15.6621,15.7107,15.6273,15.6621,187200.0
2010-05-18 15:20:00,22.54,22.57,22.51,22.54,174800.0,15.6551,15.676,15.6343,15.6551,174800.0
2010-05-18 15:25:00,22.53,22.53,22.41,22.41,142400.0,15.6482,15.6482,15.5648,15.5648,142400.0
2010-05-18 15:30:00,22.4,22.43,22.36,22.43,151400.0,15.5579,15.5787,15.5301,15.5787,151400.0
2010-05-18 15:35:00,22.43,22.56,22.43,22.54,234800.0,15.5787,15.669,15.5787,15.6551,234800.0
2010-05-18 15:40:00,22.54,22.63,22.5,22.59,215400.0,15.6551,15.7176,15.6273,15.6898,215400.0
2010-05-18 15:45:00,22.59,22.63,22.49,22.5,311400.0,15.6898,15.7176,15.6204,15.6273,311400.0
2010-05-18 15:50:00,22.5,22.6,22.47,22.56,324600.0,15.6273,15.6968,15.6065,15.669,324600.0
2010-05-18 15:55:00,22.56,22.57,22.5,22.5,545800.0,15.669,15.676,15.6273,15.6273,545800.0
2010-05-19 09:30:00,22.35,22.48,22.14,22.34,283600.0,15.5232,15.6134,15.3773,15.5162,283600.0
2010-05-19 09:35:00,22.33,22.5,22.25,22.35,179400.0,15.5093,15.6273,15.4537,15.5232,179400.0
2010-05-19 09:40:00,22.35,22.49,22.32,22.48,309400.0,15.5232,15.6204,15.5023,15.6134,309400.0
2010-05-19 09:45:00,22.49,22.58,22.47,22.53,233200.0,15.6204,15.6829,15.6065,15.6482,233200.0
2010-05-19 09:50:00,22.53,22.6,22.49,22.5,326600.0,15.6482,15.6968,15.6204,15.6273,326600.0
2010-05-19 09:55:00,22.5,22.57,22.35,22.37,275600.0,15.6273,15.676,15.5232,15.537,275600.0
2010-05-19 10:00:00,22.37,22.4,22.18,22.22,197000.0,15.537,15.5579,15.4051,15.4329,197000.0
2010-05-19 10:05:00,22.23,22.34,22.18,22.22,222600.0,15.4398,15.5162,15.4051,15.4329,222600.0
2010-05-19 10:10:00,22.22,22.23,22.13,22.18,190200.0,15.4329,15.4398,15.3704,15.4051,190200.0
2010-05-19 10:15:00,22.2,22.24,22.0,22.01,243200.0,15.419,15.4468,15.2801,15.287,243200.0
2010-05-19 10:20:00,22.01,22.06,21.88,21.89,229000.0,15.287,15.3217,15.1967,15.2037,229000.0
2010-05-19 10:25:00,21.89,22.03,21.89,21.99,245400.0,15.2037,15.3009,15.2037,15.2731,245400.0
2010-05-19 10:30:00,22.0,22.1,21.93,22.09,204000.0,15.2801,15.3495,15.2314,15.3426,204000.0
2010-05-19 10:35:00,22.09,22.1,22.05,22.05,356400.0,15.3426,15.3495,15.3148,15.3148,356400.0
2010-05-19 10:40:00,22.05,22.12,22.0,22.1,229200.0,15.3148,15.3634,15.2801,15.3495,229200.0
2010-05-19 10:45:00,22.09,22.1,21.97,21.97,235400.0,15.3426,15.3495,15.2592,15.2592,235400.0
2010-05-19 10:50:00,21.98,22.0,21.93,22.0,147200.0,15.2662,15.2801,15.2314,15.2801,147200.0
2010-05-19 10:55:00,22.0,22.03,21.97,22.02,87400.0,15.2801,15.3009,15.2592,15.294,87400.0
2010-05-19 11:00:00,21.99,22.04,21.93,21.96,77000.0,15.2731,15.3078,15.2314,15.2523,77000.0
2010-05-19 11:05:00,21.95,21.98,21.92,21.96,102000.0,15.2453,15.2662,15.2245,15.2523,102000.0
2010-05-19 11:10:00,21.96,21.96,21.83,21.87,148200.0,15.2523,15.2523,15.162,15.1898,148200.0
2010-05-19 11:15:00,21.86,21.91,21.82,21.86,111400.0,15.1828,15.2176,15.155,15.1828,111400.0
2010-05-19 11:20:00,21.86,21.89,21.68,21.71,225000.0,15.1828,15.2037,15.0578,15.0786,225000.0
2010-05-19 11:25:00,21.71,21.8,21.7,21.72,161000.0,15.0786,15.1412,15.0717,15.0856,161000.0
2010-05-19 11:30:00,21.72,21.72,21.6,21.68,219600.0,15.0856,15.0856,15.0022,15.0578,219600.0
2010-05-19 11:35:00,21.68,21.75,21.68,21.73,99200.0,15.0578,15.1064,15.0578,15.0925,99200.0
2010-05-19 11:40:00,21.73,21.77,21.67,21.68,182800.0,15.0925,15.1203,15.0509,15.0578,182800.0
2010-05-19 11:45:00,21.68,21.72,21.57,21.59,109000.0,15.0578,15.0856,14.9814,14.9953,109000.0
2010-05-19 11:50:00,21.58,21.68,21.57,21.65,170000.0,14.9884,15.0578,14.9814,15.037,170000.0
2010-05-19 11:55:00,21.65,21.85,21.64,21.84,442600.0,15.037,15.1759,15.03,15.1689,442600.0
2010-05-19 12:00:00,21.84,21.87,21.81,21.85,253800.0,15.1689,15.1898,15.1481,15.1759,253800.0
2010-05-19 12:05:00,21.85,21.85,21.78,21.79,79200.0,15.1759,15.1759,15.1273,15.1342,79200.0
2010-05-19 12:10:00,21.79,21.89,21.78,21.86,104600.0,15.1342,15.2037,15.1273,15.1828,104600.0
2010-05-19 12:15:00,21.86,21.86,21.79,21.83,104800.0,15.1828,15.1828,15.1342,15.162,104800.0
2010-05-19 12:20:00,21.83,21.96,21.83,21.93,112800.0,15.162,15.2523,15.162,15.2314,112800.0
2010-05-19 12:25:00,21.93,22.08,21.91,22.02,176800.0,15.2314,15.3356,15.2176,15.294,176800.0
2010-05-19 12:30:00,22.01,22.05,21.97,22.0,77800.0,15.287,15.3148,15.2592,15.2801,77800.0
2010-05-19 12:35:00,22.01,22.11,22.0,22.1,110000.0,15.287,15.3565,15.2801,15.3495,110000.0
2010-05-19 12:40:00,22.09,22.09,22.04,22.07,86000.0,15.3426,15.3426,15.3078,15.3287,86000.0
2010-05-19 12:45:00,22.07,22.08,21.93,21.94,49600.0,15.3287,15.3356,15.2314,15.2384,49600.0
2010-05-19 12:50:00,21.95,22.04,21.91,22.03,71600.0,15.2453,15.3078,15.2176,15.3009,71600.0
2010-05-19 12:55:00,22.04,22.16,22.03,22.16,214600.0,15.3078,15.3912,15.3009,15.3912,214600.0
2010-05-19 13:00:00,22.16,22.24,22.08,22.22,189000.0,15.3912,15.4468,15.3356,15.4329,189000.0
2010-05-19 13:05:00,22.22,22.3,22.18,22.28,151800.0,15.4329,15.4884,15.4051,15.4745,151800.0
2010-05-19 13:10:00,22.28,22.33,22.25,22.33,99800.0,15.4745,15.5093,15.4537,15.5093,99800.0
2010-05-19 13:15:00,22.32,22.32,22.21,22.28,131600.0,15.5023,15.5023,15.4259,15.4745,131600.0
2010-05-19 13:20:00,22.28,22.41,22.25,22.38,85200.0,15.4745,15.5648,15.4537,15.544,85200.0
2010-05-19 13:25:00,22.37,22.38,22.32,22.33,72200.0,15.537,15.544,15.5023,15.5093,72200.0
2010-05-19 13:30:00,22.33,22.33,22.28,22.28,74400.0,15.5093,15.5093,15.4745,15.4745,74400.0
2010-05-19 13:35:00,22.28,22.28,22.22,22.26,97400.0,15.4745,15.4745,15.4329,15.4606,97400.0
2010-05-19 13:40:00,22.26,22.32,22.24,22.31,111000.0,15.4606,15.5023,15.4468,15.4954,111000.0
2010-05-19 13:45:00,22.3,22.32,22.25,22.32,171600.0,15.4884,15.5023,15.4537,15.5023,171600.0
2010-05-19 13:50:00,22.32,22.33,22.23,22.28,150400.0,15.5023,15.5093,15.4398,15.4745,150400.0
2010-05-19 13:55:00,22.28,22.28,22.18,22.21,155600.0,15.4745,15.4745,15.4051,15.4259,155600.0
2010-05-19 14:00:00,22.21,22.24,22.14,22.21,174800.0,15.4259,15.4468,15.3773,15.4259,174800.0
2010-05-19 14:05:00,22.2,22.27,22.14,22.14,118000.0,15.419,15.4676,15.3773,15.3773,118000.0
2010-05-19 14:10:00,22.15,22.18,22.1,22.13,127000.0,15.3842,15.4051,15.3495,15.3704,127000.0
2010-05-19 14:15:00,22.13,22.16,22.05,22.06,161600.0,15.3704,15.3912,15.3148,15.3217,161600.0
2010-05-19 14:20:00,22.06,22.09,22.02,22.05,177200.0,15.3217,15.3426,15.294,15.3148,177200.0
2010-05-19 14:25:00,22.05,22.08,21.99,22.07,168400.0,15.3148,15.3356,15.2731,15.3287,168400.0
2010-05-19 14:30:00,22.07,22.09,22.02,22.02,86200.0,15.3287,15.3426,15.294,15.294,86200.0
2010-05-19 14:35:00,22.02,22.04,21.98,21.99,119600.0,15.294,15.3078,15.2662,15.2731,119600.0
2010-05-19 14:40:00,21.99,22.09,21.98,22.06,237000.0,15.2731,15.3426,15.2662,15.3217,237000.0
2010-05-19 14:45:00,22.07,22.14,22.07,22.14,105200.0,15.3287,15.3773,15.3287,15.3773,105200.0
2010-05-19 14:50:00,22.13,22.14,22.02,22.06,115800.0,15.3704,15.3773,15.294,15.3217,115800.0
2010-05-19 14:55:00,22.06,22.06,21.97,22.01,105800.0,15.3217,15.3217,15.2592,15.287,105800.0
2010-05-19 15:00:00,22.02,22.08,22.01,22.04,294000.0,15.294,15.3356,15.287,15.3078,294000.0
2010-05-19 15:05:00,22.04,22.05,21.93,21.94,155800.0,15.3078,15.3148,15.2314,15.2384,155800.0
2010-05-19 15:10:00,21.94,21.98,21.91,21.95,167200.0,15.2384,15.2662,15.2176,15.2453,167200.0
2010-05-19 15:15:00,21.95,22.07,21.93,22.05,159600.0,15.2453,15.3287,15.2314,15.3148,159600.0
2010-05-19 15:20:00,22.05,22.08,21.98,21.99,179200.0,15.3148,15.3356,15.2662,15.2731,179200.0
2010-05-19 15:25:00,22.0,22.13,22.0,22.11,147600.0,15.2801,15.3704,15.2801,15.3565,147600.0
2010-05-19 15:30:00,22.11,22.16,22.07,22.14,181200.0,15.3565,15.3912,15.3287,15.3773,181200.0
2010-05-19 15:35:00,22.13,22.25,22.08,22.25,255600.0,15.3704,15.4537,15.3356,15.4537,255600.0
2010-05-19 15:40:00,22.25,22.3,22.17,22.28,376600.0,15.4537,15.4884,15.3981,15.4745,376600.0
2010-05-19 15:45:00,22.29,22.29,22.2,22.22,444000.0,15.4815,15.4815,15.419,15.4329,444000.0
2010-05-19 15:50:00,22.23,22.3,22.21,22.29,459000.0,15.4398,15.4884,15.4259,15.4815,459000.0
2010-05-19 15:55:00,22.28,22.29,22.17,22.19,523800.0,15.4745,15.4815,15.3981,15.412,523800.0
2010-05-20 09:30:00,21.7,21.7,21.42,21.47,323400.0,15.0717,15.0717,14.8772,14.912,323400.0
2010-05-20 09:35:00,21.44,21.56,21.32,21.52,267800.0,14.8911,14.9745,14.8078,14.9467,267800.0
2010-05-20 09:40:00,21.52,21.52,21.31,21.32,149000.0,14.9467,14.9467,14.8008,14.8078,149000.0
2010-05-20 09:45:00,21.32,21.44,21.28,21.44,244200.0,14.8078,14.8911,14.78,14.8911,244200.0
2010-05-20 09:50:00,21.43,21.59,21.43,21.45,106000.0,14.8842,14.9953,14.8842,14.8981,106000.0
2010-05-20 09:55:00,21.45,21.5,21.4,21.45,161200.0,14.8981,14.9328,14.8633,14.8981,161200.0
2010-05-20 10:00:00,21.45,21.45,21.32,21.37,175400.0,14.8981,14.8981,14.8078,14.8425,175400.0
2010-05-20 10:05:00,21.36,21.52,21.34,21.37,165400.0,14.8356,14.9467,14.8217,14.8425,165400.0
2010-05-20 10:10:00,21.35,21.38,21.24,21.25,174800.0,14.8286,14.8494,14.7522,14.7592,174800.0
2010-05-20 10:15:00,21.24,21.27,21.15,21.2,208600.0,14.7522,14.773,14.6897,14.7244,208600.0
2010-05-20 10:20:00,21.21,21.22,21.04,21.06,229200.0,14.7314,14.7383,14.6133,14.6272,229200.0
2010-05-20 10:25:00,21.05,21.2,21.03,21.2,148800.0,14.6202,14.7244,14.6064,14.7244,148800.0
2010-05-20 10:30:00,21.2,21.35,21.18,21.32,159200.0,14.7244,14.8286,14.7105,14.8078,159200.0
2010-05-20 10:35:00,21.32,21.39,21.31,21.39,196800.0,14.8078,14.8564,14.8008,14.8564,196800.0
2010-05-20 10:40:00,21.37,21.39,21.25,21.38,149600.0,14.8425,14.8564,14.7592,14.8494,149600.0
2010-05-20 10:45:00,21.38,21.42,21.35,21.36,153000.0,14.8494,14.8772,14.8286,14.8356,153000.0
2010-05-20 10:50:00,21.36,21.46,21.36,21.41,111400.0,14.8356,14.905,14.8356,14.8703,111400.0
2010-05-20 10:55:00,21.42,21.42,21.29,21.31,100800.0,14.8772,14.8772,14.7869,14.8008,100800.0
2010-05-20 11:00:00,21.31,21.38,21.29,21.31,191200.0,14.8008,14.8494,14.7869,14.8008,191200.0
2010-05-20 11:05:00,21.3,21.42,21.3,21.39,173600.0,14.7939,14.8772,14.7939,14.8564,173600.0
2010-05-20 11:10:00,21.39,21.4,21.27,21.28,94600.0,14.8564,14.8633,14.773,14.78,94600.0
2010-05-20 11:15:00,21.28,21.3,21.2,21.2,119600.0,14.78,14.7939,14.7244,14.7244,119600.0
2010-05-20 11:20:00,21.2,21.28,21.18,21.24,130800.0,14.7244,14.78,14.7105,14.7522,130800.0
2010-05-20 11:25:00,21.24,21.38,21.19,21.37,118600.0,14.7522,14.8494,14.7175,14.8425,118600.0
2010-05-20 11:30:00,21.36,21.41,21.31,21.33,120000.0,14.8356,14.8703,14.8008,14.8147,120000.0
2010-05-20 11:35:00,21.33,21.36,21.25,21.34,95200.0,14.8147,14.8356,14.7592,14.8217,95200.0
2010-05-20 11:40:00,21.35,21.36,21.24,21.26,81200.0,14.8286,14.8356,14.7522,14.7661,81200.0
2010-05-20 11:45:00,21.27,21.3,21.24,21.24,75000.0,14.773,14.7939,14.7522,14.7522,75000.0
2010-05-20 11:50:00,21.25,21.29,21.2,21.22,60600.0,14.7592,14.7869,14.7244,14.7383,60600.0
2010-05-20 11:55:00,21.22,21.22,21.13,21.14,235800.0,14.7383,14.7383,14.6758,14.6828,235800.0
2010-05-20 12:00:00,21.14,21.15,21.06,21.1,170400.0,14.6828,14.6897,14.6272,14.655,170400.0
2010-05-20 12:05:00,21.1,21.18,21.09,21.14,59800.0,14.655,14.7105,14.648,14.6828,59800.0
2010-05-20 12:10:00,21.14,21.14,21.05,21.05,105000.0,14.6828,14.6828,14.6202,14.6202,105000.0
2010-05-20 12:15:00,21.05,21.06,20.95,20.99,166200.0,14.6202,14.6272,14.5508,14.5786,166200.0
2010-05-20 12:20:00,20.99,21.03,20.95,20.95,212400.0,14.5786,14.6064,14.5508,14.5508,212400.0
2010-05-20 12:25:00,20.95,20.99,20.9,20.93,231000.0,14.5508,14.5786,14.5161,14.5369,231000.0
2010-05-20 12:30:00,20.93,20.95,20.89,20.89,101800.0,14.5369,14.5508,14.5091,14.5091,101800.0
2010-05-20 12:35:00,20.9,21.02,20.89,21.0,88400.0,14.5161,14.5994,14.5091,14.5855,88400.0
2010-05-20 12:40:00,21.0,21.01,20.92,20.92,112800.0,14.5855,14.5925,14.53,14.53,112800.0
2010-05-20 12:45:00,20.92,20.97,20.89,20.89,63000.0,14.53,14.5647,14.5091,14.5091,63000.0
2010-05-20 12:50:00,20.89,20.91,20.8,20.8,282400.0,14.5091,14.523,14.4466,14.4466,282400.0
2010-05-20 12:55:00,20.8,20.83,20.65,20.66,308000.0,14.4466,14.4674,14.3424,14.3494,308000.0
2010-05-20 13:00:00,20.66,20.79,20.61,20.78,234600.0,14.3494,14.4397,14.3146,14.4327,234600.0
2010-05-20 13:05:00,20.78,20.78,20.71,20.75,229600.0,14.4327,14.4327,14.3841,14.4119,229600.0
2010-05-20 13:10:00,20.75,20.83,20.73,20.77,238400.0,14.4119,14.4674,14.398,14.4258,238400.0
2010-05-20 13:15:00,20.76,20.82,20.72,20.82,157400.0,14.4188,14.4605,14.391,14.4605,157400.0
2010-05-20 13:20:00,20.82,20.91,20.79,20.91,136800.0,14.4605,14.523,14.4397,14.523,136800.0
2010-05-20 13:25:00,20.91,21.06,20.91,20.97,223200.0,14.523,14.6272,14.523,14.5647,223200.0
2010-05-20 13:30:00,20.97,21.09,20.96,21.0,291800.0,14.5647,14.648,14.5577,14.5855,291800.0
2010-05-20 13:35:00,20.99,21.04,20.96,20.99,153600.0,14.5786,14.6133,14.5577,14.5786,153600.0
2010-05-20 13:40:00,20.99,21.11,20.96,21.11,136400.0,14.5786,14.6619,14.5577,14.6619,136400.0
2010-05-20 13:45:00,21.11,21.13,21.0,21.03,95000.0,14.6619,14.6758,14.5855,14.6064,95000.0
2010-05-20 13:50:00,21.04,21.06,20.96,20.99,145800.0,14.6133,14.6272,14.5577,14.5786,145800.0
2010-05-20 13:55:00,20.99,21.03,20.92,20.96,106200.0,14.5786,14.6064,14.53,14.5577,106200.0
2010-05-20 14:00:00,20.95,20.97,20.83,20.86,132000.0,14.5508,14.5647,14.4674,14.4883,132000.0
2010-05-20 14:05:00,20.86,20.97,20.83,20.96,202200.0,14.4883,14.5647,14.4674,14.5577,202200.0
2010-05-20 14:10:00,20.96,21.07,20.96,21.05,172200.0,14.5577,14.6341,14.5577,14.6202,172200.0
2010-05-20 14:15:00,21.06,21.1,20.99,21.09,162200.0,14.6272,14.655,14.5786,14.648,162200.0
2010-05-20 14:20:00,21.09,21.23,21.08,21.18,125000.0,14.648,14.7453,14.6411,14.7105,125000.0
2010-05-20 14:25:00,21.18,21.2,21.11,21.13,123800.0,14.7105,14.7244,14.6619,14.6758,123800.0
2010-05-20 14:30:00,21.12,21.24,21.09,21.2,110000.0,14.6689,14.7522,14.648,14.7244,110000.0
2010-05-20 14:35:00,21.2,21.3,21.18,21.28,202000.0,14.7244,14.7939,14.7105,14.78,202000.0
2010-05-20 14:40:00,21.28,21.35,21.21,21.33,157200.0,14.78,14.8286,14.7314,14.8147,157200.0
2010-05-20 14:45:00,21.32,21.36,21.25,21.3,79600.0,14.8078,14.8356,14.7592,14.7939,79600.0
2010-05-20 14:50:00,21.31,21.43,21.28,21.34,113400.0,14.8008,14.8842,14.78,14.8217,113400.0
2010-05-20 14:55:00,21.34,21.36,21.14,21.16,119800.0,14.8217,14.8356,14.6828,14.6966,119800.0
2010-05-20 15:00:00,21.17,21.24,21.17,21.23,112200.0,14.7036,14.7522,14.7036,14.7453,112200.0
2010-05-20 15:05:00,21.23,21.25,21.11,21.23,213200.0,14.7453,14.7592,14.6619,14.7453,213200.0
2010-05-20 15:10:00,21.23,21.25,21.13,21.17,114000.0,14.7453,14.7592,14.6758,14.7036,114000.0
2010-05-20 15:15:00,21.16,21.27,21.14,21.22,121000.0,14.6966,14.773,14.6828,14.7383,121000.0
2010-05-20 15:20:00,21.22,21.33,21.19,21.33,153000.0,14.7383,14.8147,14.7175,14.8147,153000.0
2010-05-20 15:25:00,21.33,21.35,21.26,21.27,167600.0,14.8147,14.8286,14.7661,14.773,167600.0
2010-05-20 15:30:00,21.27,21.33,21.27,21.28,190600.0,14.773,14.8147,14.773,14.78,190600.0
2010-05-20 15:35:00,21.28,21.28,21.18,21.2,175200.0,14.78,14.78,14.7105,14.7244,175200.0
2010-05-20 15:40:00,21.21,21.22,21.1,21.13,234800.0,14.7314,14.7383,14.655,14.6758,234800.0
2010-05-20 15:45:00,21.11,21.14,20.99,21.1,518200.0,14.6619,14.6828,14.5786,14.655,518200.0
2010-05-20 15:50:00,21.1,21.11,20.99,21.0,529600.0,14.655,14.6619,14.5786,14.5855,529600.0
2010-05-20 15:55:00,21.0,21.0,20.8,20.81,827600.0,14.5855,14.5855,14.4466,14.4536,827600.0
2010-05-21 09:30:00,20.45,20.74,20.25,20.61,1553000.0,14.2035,14.4049,14.0646,14.3146,1553000.0
2010-05-21 09:35:00,20.61,21.0,20.61,20.99,443600.0,14.3146,14.5855,14.3146,14.5786,443600.0
2010-05-21 09:40:00,20.99,21.05,20.86,20.89,292000.0,14.5786,14.6202,14.4883,14.5091,292000.0
2010-05-21 09:45:00,20.89,21.15,20.88,21.13,347200.0,14.5091,14.6897,14.5022,14.6758,347200.0
2010-05-21 09:50:00,21.13,21.23,21.0,21.08,380800.0,14.6758,14.7453,14.5855,14.6411,380800.0
2010-05-21 09:55:00,21.07,21.24,21.06,21.24,274600.0,14.6341,14.7522,14.6272,14.7522,274600.0
2010-05-21 10:00:00,21.24,21.45,21.17,21.43,421200.0,14.7522,14.8981,14.7036,14.8842,421200.0
2010-05-21 10:05:00,21.43,21.63,21.41,21.56,410800.0,14.8842,15.0231,14.8703,14.9745,410800.0
2010-05-21 10:10:00,21.57,21.63,21.38,21.49,333400.0,14.9814,15.0231,14.8494,14.9258,333400.0
2010-05-21 10:15:00,21.49,21.6,21.48,21.58,241000.0,14.9258,15.0022,14.9189,14.9884,241000.0
2010-05-21 10:20:00,21.59,21.62,21.37,21.37,216800.0,14.9953,15.0161,14.8425,14.8425,216800.0
2010-05-21 10:25:00,21.38,21.43,21.25,21.25,181200.0,14.8494,14.8842,14.7592,14.7592,181200.0
2010-05-21 10:30:00,21.26,21.37,21.23,21.36,154800.0,14.7661,14.8425,14.7453,14.8356,154800.0
2010-05-21 10:35:00,21.37,21.43,21.3,21.39,131800.0,14.8425,14.8842,14.7939,14.8564,131800.0
2010-05-21 10:40:00,21.39,21.49,21.32,21.35,94800.0,14.8564,14.9258,14.8078,14.8286,94800.0
2010-05-21 10:45:00,21.36,21.39,21.27,21.32,119200.0,14.8356,14.8564,14.773,14.8078,119200.0
2010-05-21 10:50:00,21.32,21.35,21.25,21.33,156800.0,14.8078,14.8286,14.7592,14.8147,156800.0
2010-05-21 10:55:00,21.33,21.36,21.28,21.3,136400.0,14.8147,14.8356,14.78,14.7939,136400.0
2010-05-21 11:00:00,21.31,21.43,21.29,21.42,128800.0,14.8008,14.8842,14.7869,14.8772,128800.0
2010-05-21 11:05:00,21.43,21.49,21.42,21.47,61400.0,14.8842,14.9258,14.8772,14.912,61400.0
2010-05-21 11:10:00,21.49,21.5,21.4,21.49,106600.0,14.9258,14.9328,14.8633,14.9258,106600.0
2010-05-21 11:15:00,21.49,21.63,21.47,21.63,138600.0,14.9258,15.0231,14.912,15.0231,138600.0
2010-05-21 11:20:00,21.62,21.75,21.6,21.75,164200.0,15.0161,15.1064,15.0022,15.1064,164200.0
2010-05-21 11:25:00,21.74,21.74,21.62,21.68,118000.0,15.0995,15.0995,15.0161,15.0578,118000.0
2010-05-21 11:30:00,21.67,21.69,21.58,21.62,136600.0,15.0509,15.0648,14.9884,15.0161,136600.0
2010-05-21 11:35:00,21.63,21.8,21.63,21.8,104200.0,15.0231,15.1412,15.0231,15.1412,104200.0
2010-05-21 11:40:00,21.8,21.88,21.78,21.88,157600.0,15.1412,15.1967,15.1273,15.1967,157600.0
2010-05-21 11:45:00,21.88,21.91,21.78,21.82,154800.0,15.1967,15.2176,15.1273,15.155,154800.0
2010-05-21 11:50:00,21.82,21.9,21.82,21.86,95000.0,15.155,15.2106,15.155,15.1828,95000.0
2010-05-21 11:55:00,21.85,21.88,21.77,21.8,97800.0,15.1759,15.1967,15.1203,15.1412,97800.0
2010-05-21 12:00:00,21.8,21.83,21.67,21.79,200400.0,15.1412,15.162,15.0509,15.1342,200400.0
2010-05-21 12:05:00,21.8,21.84,21.75,21.8,119400.0,15.1412,15.1689,15.1064,15.1412,119400.0
2010-05-21 12:10:00,21.8,21.86,21.77,21.85,65000.0,15.1412,15.1828,15.1203,15.1759,65000.0
2010-05-21 12:15:00,21.84,21.89,21.77,21.86,253600.0,15.1689,15.2037,15.1203,15.1828,253600.0
2010-05-21 12:20:00,21.86,21.9,21.84,21.87,114600.0,15.1828,15.2106,15.1689,15.1898,114600.0
2010-05-21 12:25:00,21.87,21.93,21.86,21.89,78400.0,15.1898,15.2314,15.1828,15.2037,78400.0
2010-05-21 12:30:00,21.89,21.9,21.79,21.81,99800.0,15.2037,15.2106,15.1342,15.1481,99800.0
2010-05-21 12:35:00,21.81,21.88,21.8,21.87,84200.0,15.1481,15.1967,15.1412,15.1898,84200.0
2010-05-21 12:40:00,21.86,21.92,21.86,21.86,57000.0,15.1828,15.2245,15.1828,15.1828,57000.0
2010-05-21 12:45:00,21.86,21.87,21.74,21.75,84400.0,15.1828,15.1898,15.0995,15.1064,84400.0
2010-05-21 12:50:00,21.75,21.85,21.73,21.83,119600.0,15.1064,15.1759,15.0925,15.162,119600.0
2010-05-21 12:55:00,21.83,21.83,21.71,21.71,80800.0,15.162,15.162,15.0786,15.0786,80800.0
2010-05-21 13:00:00,21.72,21.73,21.59,21.6,163600.0,15.0856,15.0925,14.9953,15.0022,163600.0
2010-05-21 13:05:00,21.6,21.67,21.6,21.67,136200.0,15.0022,15.0509,15.0022,15.0509,136200.0
2010-05-21 13:10:00,21.67,21.76,21.66,21.75,75800.0,15.0509,15.1134,15.0439,15.1064,75800.0
2010-05-21 13:15:00,21.75,21.78,21.7,21.71,52200.0,15.1064,15.1273,15.0717,15.0786,52200.0
2010-05-21 13:20:00,21.71,21.73,21.6,21.64,157200.0,15.0786,15.0925,15.0022,15.03,157200.0
2010-05-21 13:25:00,21.65,21.67,21.61,21.67,130000.0,15.037,15.0509,15.0092,15.0509,130000.0
2010-05-21 13:30:00,21.66,21.73,21.64,21.73,150800.0,15.0439,15.0925,15.03,15.0925,150800.0
2010-05-21 13:35:00,21.72,21.75,21.68,21.71,158400.0,15.0856,15.1064,15.0578,15.0786,158400.0
2010-05-21 13:40:00,21.71,21.75,21.7,21.71,176000.0,15.0786,15.1064,15.0717,15.0786,176000.0
2010-05-21 13:45:00,21.71,21.8,21.71,21.8,154000.0,15.0786,15.1412,15.0786,15.1412,154000.0
2010-05-21 13:50:00,21.8,21.86,21.8,21.82,108200.0,15.1412,15.1828,15.1412,15.155,108200.0
2010-05-21 13:55:00,21.82,21.83,21.77,21.79,74200.0,15.155,15.162,15.1203,15.1342,74200.0
2010-05-21 14:00:00,21.79,21.85,21.74,21.75,78000.0,15.1342,15.1759,15.0995,15.1064,78000.0
2010-05-21 14:05:00,21.75,21.75,21.66,21.71,92800.0,15.1064,15.1064,15.0439,15.0786,92800.0
2010-05-21 14:10:00,21.7,21.74,21.66,21.67,115200.0,15.0717,15.0995,15.0439,15.0509,115200.0
2010-05-21 14:15:00,21.67,21.67,21.59,21.62,484400.0,15.0509,15.0509,14.9953,15.0161,484400.0
2010-05-21 14:20:00,21.62,21.63,21.55,21.6,130800.0,15.0161,15.0231,14.9675,15.0022,130800.0
2010-05-21 14:25:00,21.6,21.68,21.58,21.68,128600.0,15.0022,15.0578,14.9884,15.0578,128600.0
2010-05-21 14:30:00,21.68,21.74,21.68,21.7,72000.0,15.0578,15.0995,15.0578,15.0717,72000.0
2010-05-21 14:35:00,21.7,21.71,21.61,21.62,85400.0,15.0717,15.0786,15.0092,15.0161,85400.0
2010-05-21 14:40:00,21.63,21.67,21.61,21.61,99000.0,15.0231,15.0509,15.0092,15.0092,99000.0
2010-05-21 14:45:00,21.61,21.62,21.46,21.56,221000.0,15.0092,15.0161,14.905,14.9745,221000.0
2010-05-21 14:50:00,21.56,21.56,21.48,21.48,294000.0,14.9745,14.9745,14.9189,14.9189,294000.0
2010-05-21 14:55:00,21.48,21.56,21.45,21.54,179600.0,14.9189,14.9745,14.8981,14.9606,179600.0
2010-05-21 15:00:00,21.55,21.58,21.51,21.55,207600.0,14.9675,14.9884,14.9397,14.9675,207600.0
2010-05-21 15:05:00,21.55,21.58,21.49,21.5,237200.0,14.9675,14.9884,14.9258,14.9328,237200.0
2010-05-21 15:10:00,21.5,21.54,21.45,21.46,194600.0,14.9328,14.9606,14.8981,14.905,194600.0
2010-05-21 15:15:00,21.45,21.46,21.34,21.36,284400.0,14.8981,14.905,14.8217,14.8356,284400.0
2010-05-21 15:20:00,21.37,21.51,21.36,21.49,161200.0,14.8425,14.9397,14.8356,14.9258,161200.0
2010-05-21 15:25:00,21.49,21.52,21.43,21.46,269400.0,14.9258,14.9467,14.8842,14.905,269400.0
2010-05-21 15:30:00,21.44,21.45,21.36,21.4,246600.0,14.8911,14.8981,14.8356,14.8633,246600.0
2010-05-21 15:35:00,21.4,21.42,21.28,21.32,488200.0,14.8633,14.8772,14.78,14.8078,488200.0
2010-05-21 15:40:00,21.32,21.47,21.31,21.46,880200.0,14.8078,14.912,14.8008,14.905,880200.0
2010-05-21 15:45:00,21.47,21.56,21.39,21.43,789200.0,14.912,14.9745,14.8564,14.8842,789200.0
2010-05-21 15:50:00,21.43,21.52,21.38,21.43,1464600.0,14.8842,14.9467,14.8494,14.8842,1464600.0
2010-05-21 15:55:00,21.43,21.71,21.43,21.68,1763800.0,14.8842,15.0786,14.8842,15.0578,1763800.0
2010-05-24 09:30:00,21.74,21.74,21.56,21.56,312400.0,15.0995,15.0995,14.9745,14.9745,312400.0
2010-05-24 09:35:00,21.58,21.63,21.43,21.45,144000.0,14.9884,15.0231,14.8842,14.8981,144000.0
2010-05-24 09:40:00,21.46,21.5,21.37,21.48,214800.0,14.905,14.9328,14.8425,14.9189,214800.0
2010-05-24 09:45:00,21.48,21.57,21.45,21.5,209400.0,14.9189,14.9814,14.8981,14.9328,209400.0
2010-05-24 09:50:00,21.49,21.57,21.45,21.45,163000.0,14.9258,14.9814,14.8981,14.8981,163000.0
2010-05-24 09:55:00,21.45,21.47,21.39,21.42,163200.0,14.8981,14.912,14.8564,14.8772,163200.0
2010-05-24 10:00:00,21.42,21.57,21.42,21.46,182200.0,14.8772,14.9814,14.8772,14.905,182200.0
2010-05-24 10:05:00,21.47,21.54,21.46,21.5,153400.0,14.912,14.9606,14.905,14.9328,153400.0
2010-05-24 10:10:00,21.5,21.53,21.46,21.53,165000.0,14.9328,14.9536,14.905,14.9536,165000.0
2010-05-24 10:15:00,21.53,21.55,21.5,21.54,183800.0,14.9536,14.9675,14.9328,14.9606,183800.0
2010-05-24 10:20:00,21.55,21.55,21.48,21.5,154000.0,14.9675,14.9675,14.9189,14.9328,154000.0
2010-05-24 10:25:00,21.51,21.57,21.49,21.57,72200.0,14.9397,14.9814,14.9258,14.9814,72200.0
2010-05-24 10:30:00,21.57,21.61,21.54,21.59,95200.0,14.9814,15.0092,14.9606,14.9953,95200.0
2010-05-24 10:35:00,21.6,21.66,21.59,21.65,110800.0,15.0022,15.0439,14.9953,15.037,110800.0
2010-05-24 10:40:00,21.65,21.68,21.6,21.61,177400.0,15.037,15.0578,15.0022,15.0092,177400.0
2010-05-24 10:45:00,21.61,21.61,21.51,21.52,73000.0,15.0092,15.0092,14.9397,14.9467,73000.0
2010-05-24 10:50:00,21.52,21.53,21.48,21.5,126600.0,14.9467,14.9536,14.9189,14.9328,126600.0
2010-05-24 10:55:00,21.5,21.56,21.5,21.53,81200.0,14.9328,14.9745,14.9328,14.9536,81200.0
2010-05-24 11:00:00,21.53,21.54,21.5,21.54,86000.0,14.9536,14.9606,14.9328,14.9606,86000.0
2010-05-24 11:05:00,21.53,21.62,21.53,21.57,140000.0,14.9536,15.0161,14.9536,14.9814,140000.0
2010-05-24 11:10:00,21.57,21.59,21.43,21.43,183000.0,14.9814,14.9953,14.8842,14.8842,183000.0
2010-05-24 11:15:00,21.43,21.43,21.36,21.41,62000.0,14.8842,14.8842,14.8356,14.8703,62000.0
2010-05-24 11:20:00,21.4,21.41,21.38,21.39,50600.0,14.8633,14.8703,14.8494,14.8564,50600.0
2010-05-24 11:25:00,21.39,21.39,21.34,21.38,121000.0,14.8564,14.8564,14.8217,14.8494,121000.0
2010-05-24 11:30:00,21.37,21.39,21.36,21.39,42200.0,14.8425,14.8564,14.8356,14.8564,42200.0
2010-05-24 11:35:00,21.4,21.48,21.4,21.46,44400.0,14.8633,14.9189,14.8633,14.905,44400.0
2010-05-24 11:40:00,21.46,21.55,21.45,21.53,40200.0,14.905,14.9675,14.8981,14.9536,40200.0
2010-05-24 11:45:00,21.53,21.57,21.53,21.56,66400.0,14.9536,14.9814,14.9536,14.9745,66400.0
2010-05-24 11:50:00,21.56,21.56,21.48,21.49,56000.0,14.9745,14.9745,14.9189,14.9258,56000.0
2010-05-24 11:55:00,21.48,21.54,21.46,21.53,44000.0,14.9189,14.9606,14.905,14.9536,44000.0
2010-05-24 12:00:00,21.52,21.53,21.48,21.5,70800.0,14.9467,14.9536,14.9189,14.9328,70800.0
2010-05-24 12:05:00,21.5,21.58,21.5,21.57,113600.0,14.9328,14.9884,14.9328,14.9814,113600.0
2010-05-24 12:10:00,21.57,21.6,21.56,21.57,69800.0,14.9814,15.0022,14.9745,14.9814,69800.0
2010-05-24 12:15:00,21.57,21.59,21.5,21.5,70400.0,14.9814,14.9953,14.9328,14.9328,70400.0
2010-05-24 12:20:00,21.52,21.52,21.45,21.48,86000.0,14.9467,14.9467,14.8981,14.9189,86000.0
2010-05-24 12:25:00,21.48,21.5,21.46,21.5,53800.0,14.9189,14.9328,14.905,14.9328,53800.0
2010-05-24 12:30:00,21.5,21.54,21.48,21.49,56800.0,14.9328,14.9606,14.9189,14.9258,56800.0
2010-05-24 12:35:00,21.49,21.49,21.44,21.46,59800.0,14.9258,14.9258,14.8911,14.905,59800.0
2010-05-24 12:40:00,21.46,21.48,21.44,21.45,33800.0,14.905,14.9189,14.8911,14.8981,33800.0
2010-05-24 12:45:00,21.46,21.48,21.44,21.48,53000.0,14.905,14.9189,14.8911,14.9189,53000.0
2010-05-24 12:50:00,21.48,21.55,21.47,21.52,64200.0,14.9189,14.9675,14.912,14.9467,64200.0
2010-05-24 12:55:00,21.51,21.52,21.49,21.51,34200.0,14.9397,14.9467,14.9258,14.9397,34200.0
2010-05-24 13:00:00,21.52,21.55,21.5,21.5,62400.0,14.9467,14.9675,14.9328,14.9328,62400.0
2010-05-24 13:05:00,21.5,21.5,21.43,21.44,18200.0,14.9328,14.9328,14.8842,14.8911,18200.0
2010-05-24 13:10:00,21.43,21.48,21.43,21.45,24200.0,14.8842,14.9189,14.8842,14.8981,24200.0
2010-05-24 13:15:00,21.45,21.45,21.41,21.42,45000.0,14.8981,14.8981,14.8703,14.8772,45000.0
2010-05-24 13:20:00,21.42,21.46,21.41,21.46,38600.0,14.8772,14.905,14.8703,14.905,38600.0
2010-05-24 13:25:00,21.46,21.53,21.46,21.48,72800.0,14.905,14.9536,14.905,14.9189,72800.0
2010-05-24 13:30:00,21.47,21.5,21.43,21.43,41400.0,14.912,14.9328,14.8842,14.8842,41400.0
2010-05-24 13:35:00,21.43,21.43,21.39,21.4,100200.0,14.8842,14.8842,14.8564,14.8633,100200.0
2010-05-24 13:40:00,21.4,21.4,21.36,21.36,301800.0,14.8633,14.8633,14.8356,14.8356,301800.0
2010-05-24 13:45:00,21.36,21.38,21.3,21.33,215800.0,14.8356,14.8494,14.7939,14.8147,215800.0
2010-05-24 13:50:00,21.33,21.34,21.27,21.3,338800.0,14.8147,14.8217,14.773,14.7939,338800.0
2010-05-24 13:55:00,21.3,21.32,21.25,21.31,236400.0,14.7939,14.8078,14.7592,14.8008,236400.0
2010-05-24 14:00:00,21.31,21.33,21.29,21.3,62400.0,14.8008,14.8147,14.7869,14.7939,62400.0
2010-05-24 14:05:00,21.29,21.34,21.28,21.34,26600.0,14.7869,14.8217,14.78,14.8217,26600.0
2010-05-24 14:10:00,21.34,21.41,21.34,21.39,50200.0,14.8217,14.8703,14.8217,14.8564,50200.0
2010-05-24 14:15:00,21.4,21.4,21.38,21.39,39000.0,14.8633,14.8633,14.8494,14.8564,39000.0
2010-05-24 14:20:00,21.39,21.41,21.36,21.4,71400.0,14.8564,14.8703,14.8356,14.8633,71400.0
2010-05-24 14:25:00,21.4,21.42,21.33,21.36,50200.0,14.8633,14.8772,14.8147,14.8356,50200.0
2010-05-24 14:30:00,21.36,21.41,21.31,21.41,51000.0,14.8356,14.8703,14.8008,14.8703,51000.0
2010-05-24 14:35:00,21.41,21.43,21.39,21.4,114200.0,14.8703,14.8842,14.8564,14.8633,114200.0
2010-05-24 14:40:00,21.4,21.42,21.38,21.4,75200.0,14.8633,14.8772,14.8494,14.8633,75200.0
2010-05-24 14:45:00,21.4,21.41,21.33,21.35,117000.0,14.8633,14.8703,14.8147,14.8286,117000.0
2010-05-24 14:50:00,21.35,21.38,21.33,21.37,87600.0,14.8286,14.8494,14.8147,14.8425,87600.0
2010-05-24 14:55:00,21.38,21.4,21.31,21.31,50000.0,14.8494,14.8633,14.8008,14.8008,50000.0
2010-05-24 15:00:00,21.31,21.33,21.26,21.26,49800.0,14.8008,14.8147,14.7661,14.7661,49800.0
2010-05-24 15:05:00,21.25,21.27,21.23,21.23,198400.0,14.7592,14.773,14.7453,14.7453,198400.0
2010-05-24 15:10:00,21.23,21.3,21.21,21.29,187000.0,14.7453,14.7939,14.7314,14.7869,187000.0
2010-05-24 15:15:00,21.29,21.33,21.28,21.31,102200.0,14.7869,14.8147,14.78,14.8008,102200.0
2010-05-24 15:20:00,21.3,21.36,21.29,21.31,261600.0,14.7939,14.8356,14.7869,14.8008,261600.0
2010-05-24 15:25:00,21.31,21.32,21.28,21.28,101200.0,14.8008,14.8078,14.78,14.78,101200.0
2010-05-24 15:30:00,21.28,21.36,21.24,21.35,208000.0,14.78,14.8356,14.7522,14.8286,208000.0
2010-05-24 15:35:00,21.35,21.36,21.31,21.34,180200.0,14.8286,14.8356,14.8008,14.8217,180200.0
2010-05-24 15:40:00,21.34,21.39,21.33,21.36,187600.0,14.8217,14.8564,14.8147,14.8356,187600.0
2010-05-24 15:45:00,21.36,21.36,21.22,21.22,537800.0,14.8356,14.8356,14.7383,14.7383,537800.0
2010-05-24 15:50:00,21.22,21.23,21.16,21.17,640400.0,14.7383,14.7453,14.6966,14.7036,640400.0
2010-05-24 15:55:00,21.16,21.17,21.08,21.1,884400.0,14.6966,14.7036,14.6411,14.655,884400.0
2010-05-25 09:30:00,20.49,20.49,20.24,20.36,317200.0,14.2313,14.2313,14.0577,14.141,317200.0
2010-05-25 09:35:00,20.39,20.43,20.26,20.32,171400.0,14.1618,14.1896,14.0715,14.1132,171400.0
2010-05-25 09:40:00,20.31,20.31,20.16,20.31,186800.0,14.1063,14.1063,14.0021,14.1063,186800.0
2010-05-25 09:45:00,20.31,20.49,20.28,20.43,234000.0,14.1063,14.2313,14.0854,14.1896,234000.0
2010-05-25 09:50:00,20.43,20.46,20.33,20.36,154400.0,14.1896,14.2105,14.1202,14.141,154400.0
2010-05-25 09:55:00,20.36,20.41,20.29,20.31,101800.0,14.141,14.1757,14.0924,14.1063,101800.0
2010-05-25 10:00:00,20.32,20.48,20.27,20.46,281400.0,14.1132,14.2243,14.0785,14.2105,281400.0
2010-05-25 10:05:00,20.46,20.46,20.32,20.38,151400.0,14.2105,14.2105,14.1132,14.1549,151400.0
2010-05-25 10:10:00,20.38,20.42,20.31,20.38,106000.0,14.1549,14.1827,14.1063,14.1549,106000.0
2010-05-25 10:15:00,20.39,20.54,20.39,20.47,170400.0,14.1618,14.266,14.1618,14.2174,170400.0
2010-05-25 10:20:00,20.49,20.51,20.39,20.45,119400.0,14.2313,14.2452,14.1618,14.2035,119400.0
2010-05-25 10:25:00,20.46,20.49,20.32,20.36,109600.0,14.2105,14.2313,14.1132,14.141,109600.0
2010-05-25 10:30:00,20.35,20.43,20.33,20.35,61200.0,14.1341,14.1896,14.1202,14.1341,61200.0
2010-05-25 10:35:00,20.35,20.42,20.32,20.35,63200.0,14.1341,14.1827,14.1132,14.1341,63200.0
2010-05-25 10:40:00,20.34,20.36,20.28,20.28,129400.0,14.1271,14.141,14.0854,14.0854,129400.0
2010-05-25 10:45:00,20.28,20.32,20.21,20.24,164200.0,14.0854,14.1132,14.0368,14.0577,164200.0
2010-05-25 10:50:00,20.23,20.26,20.16,20.18,151000.0,14.0507,14.0715,14.0021,14.016,151000.0
2010-05-25 10:55:00,20.19,20.25,20.18,20.25,64200.0,14.0229,14.0646,14.016,14.0646,64200.0
2010-05-25 11:00:00,20.25,20.3,20.2,20.29,208200.0,14.0646,14.0993,14.0299,14.0924,208200.0
2010-05-25 11:05:00,20.3,20.4,20.29,20.34,127000.0,14.0993,14.1688,14.0924,14.1271,127000.0
2010-05-25 11:10:00,20.34,20.36,20.3,20.35,58200.0,14.1271,14.141,14.0993,14.1341,58200.0
2010-05-25 11:15:00,20.36,20.4,20.24,20.25,93400.0,14.141,14.1688,14.0577,14.0646,93400.0
2010-05-25 11:20:00,20.25,20.27,20.21,20.25,161400.0,14.0646,14.0785,14.0368,14.0646,161400.0
2010-05-25 11:25:00,20.25,20.36,20.25,20.32,73400.0,14.0646,14.141,14.0646,14.1132,73400.0
2010-05-25 11:30:00,20.31,20.34,20.26,20.27,104000.0,14.1063,14.1271,14.0715,14.0785,104000.0
2010-05-25 11:35:00,20.26,20.28,20.24,20.27,51400.0,14.0715,14.0854,14.0577,14.0785,51400.0
2010-05-25 11:40:00,20.27,20.32,20.23,20.25,120600.0,14.0785,14.1132,14.0507,14.0646,120600.0
2010-05-25 11:45:00,20.25,20.28,20.21,20.23,95000.0,14.0646,14.0854,14.0368,14.0507,95000.0
2010-05-25 11:50:00,20.24,20.34,20.24,20.33,121600.0,14.0577,14.1271,14.0577,14.1202,121600.0
2010-05-25 11:55:00,20.34,20.42,20.33,20.38,159000.0,14.1271,14.1827,14.1202,14.1549,159000.0
2010-05-25 12:00:00,20.38,20.49,20.36,20.47,211600.0,14.1549,14.2313,14.141,14.2174,211600.0
2010-05-25 12:05:00,20.47,20.5,20.46,20.48,327600.0,14.2174,14.2382,14.2105,14.2243,327600.0
2010-05-25 12:10:00,20.48,20.51,20.47,20.5,145400.0,14.2243,14.2452,14.2174,14.2382,145400.0
2010-05-25 12:15:00,20.5,20.55,20.49,20.5,128600.0,14.2382,14.273,14.2313,14.2382,128600.0
2010-05-25 12:20:00,20.5,20.52,20.45,20.48,89400.0,14.2382,14.2521,14.2035,14.2243,89400.0
2010-05-25 12:25:00,20.48,20.55,20.48,20.53,117000.0,14.2243,14.273,14.2243,14.2591,117000.0
2010-05-25 12:30:00,20.52,20.54,20.48,20.5,71000.0,14.2521,14.266,14.2243,14.2382,71000.0
2010-05-25 12:35:00,20.49,20.5,20.47,20.5,114000.0,14.2313,14.2382,14.2174,14.2382,114000.0
2010-05-25 12:40:00,20.5,20.5,20.42,20.45,97200.0,14.2382,14.2382,14.1827,14.2035,97200.0
2010-05-25 12:45:00,20.46,20.57,20.45,20.56,100200.0,14.2105,14.2869,14.2035,14.2799,100200.0
2010-05-25 12:50:00,20.57,20.61,20.55,20.59,141400.0,14.2869,14.3146,14.273,14.3007,141400.0
2010-05-25 12:55:00,20.6,20.67,20.6,20.61,123400.0,14.3077,14.3563,14.3077,14.3146,123400.0
2010-05-25 13:00:00,20.61,20.65,20.54,20.57,136400.0,14.3146,14.3424,14.266,14.2869,136400.0
2010-05-25 13:05:00,20.57,20.58,20.5,20.55,116000.0,14.2869,14.2938,14.2382,14.273,116000.0
2010-05-25 13:10:00,20.54,20.57,20.5,20.54,84200.0,14.266,14.2869,14.2382,14.266,84200.0
2010-05-25 13:15:00,20.54,20.6,20.52,20.59,125200.0,14.266,14.3077,14.2521,14.3007,125200.0
2010-05-25 13:20:00,20.59,20.68,20.58,20.63,149400.0,14.3007,14.3633,14.2938,14.3285,149400.0
2010-05-25 13:25:00,20.63,20.68,20.62,20.64,61600.0,14.3285,14.3633,14.3216,14.3355,61600.0
2010-05-25 13:30:00,20.65,20.66,20.59,20.63,147600.0,14.3424,14.3494,14.3007,14.3285,147600.0
2010-05-25 13:35:00,20.64,20.66,20.58,20.6,93200.0,14.3355,14.3494,14.2938,14.3077,93200.0
2010-05-25 13:40:00,20.59,20.61,20.56,20.59,86400.0,14.3007,14.3146,14.2799,14.3007,86400.0
2010-05-25 13:45:00,20.6,20.66,20.56,20.63,107000.0,14.3077,14.3494,14.2799,14.3285,107000.0
2010-05-25 13:50:00,20.62,20.67,20.59,20.63,123200.0,14.3216,14.3563,14.3007,14.3285,123200.0
2010-05-25 13:55:00,20.63,20.65,20.58,20.62,89600.0,14.3285,14.3424,14.2938,14.3216,89600.0
2010-05-25 14:00:00,20.61,20.65,20.58,20.63,78800.0,14.3146,14.3424,14.2938,14.3285,78800.0
2010-05-25 14:05:00,20.64,20.7,20.61,20.64,103600.0,14.3355,14.3771,14.3146,14.3355,103600.0
2010-05-25 14:10:00,20.64,20.7,20.63,20.7,67400.0,14.3355,14.3771,14.3285,14.3771,67400.0
2010-05-25 14:15:00,20.69,20.74,20.64,20.74,123400.0,14.3702,14.4049,14.3355,14.4049,123400.0
2010-05-25 14:20:00,20.75,20.75,20.68,20.75,106600.0,14.4119,14.4119,14.3633,14.4119,106600.0
2010-05-25 14:25:00,20.75,20.83,20.75,20.79,94800.0,14.4119,14.4674,14.4119,14.4397,94800.0
2010-05-25 14:30:00,20.79,20.84,20.75,20.75,164800.0,14.4397,14.4744,14.4119,14.4119,164800.0
2010-05-25 14:35:00,20.75,20.84,20.74,20.78,133800.0,14.4119,14.4744,14.4049,14.4327,133800.0
2010-05-25 14:40:00,20.78,20.92,20.77,20.88,122400.0,14.4327,14.53,14.4258,14.5022,122400.0
2010-05-25 14:45:00,20.88,21.0,20.85,21.0,197000.0,14.5022,14.5855,14.4813,14.5855,197000.0
2010-05-25 14:50:00,20.99,21.03,20.96,21.03,127800.0,14.5786,14.6064,14.5577,14.6064,127800.0
2010-05-25 14:55:00,21.03,21.03,20.94,20.97,137200.0,14.6064,14.6064,14.5438,14.5647,137200.0
2010-05-25 15:00:00,20.96,21.05,20.94,20.96,238800.0,14.5577,14.6202,14.5438,14.5577,238800.0
2010-05-25 15:05:00,20.96,21.1,20.96,21.05,249800.0,14.5577,14.655,14.5577,14.6202,249800.0
2010-05-25 15:10:00,21.05,21.07,20.95,20.97,148600.0,14.6202,14.6341,14.5508,14.5647,148600.0
2010-05-25 15:15:00,20.97,20.99,20.93,20.97,148200.0,14.5647,14.5786,14.5369,14.5647,148200.0
2010-05-25 15:20:00,20.97,21.14,20.97,21.12,253600.0,14.5647,14.6828,14.5647,14.6689,253600.0
2010-05-25 15:25:00,21.11,21.15,21.06,21.11,258200.0,14.6619,14.6897,14.6272,14.6619,258200.0
2010-05-25 15:30:00,21.11,21.22,21.09,21.18,323400.0,14.6619,14.7383,14.648,14.7105,323400.0
2010-05-25 15:35:00,21.19,21.28,21.13,21.15,342600.0,14.7175,14.78,14.6758,14.6897,342600.0
2010-05-25 15:40:00,21.15,21.25,21.15,21.2,304800.0,14.6897,14.7592,14.6897,14.7244,304800.0
2010-05-25 15:45:00,21.2,21.23,21.13,21.22,298400.0,14.7244,14.7453,14.6758,14.7383,298400.0
2010-05-25 15:50:00,21.23,21.23,21.13,21.18,329800.0,14.7453,14.7453,14.6758,14.7105,329800.0
2010-05-25 15:55:00,21.18,21.29,21.17,21.27,619000.0,14.7105,14.7869,14.7036,14.773,619000.0
2010-05-26 09:30:00,21.74,21.74,21.5,21.64,311800.0,15.0995,15.0995,14.9328,15.03,311800.0
2010-05-26 09:35:00,21.63,21.68,21.57,21.68,183400.0,15.0231,15.0578,14.9814,15.0578,183400.0
2010-05-26 09:40:00,21.68,21.7,21.61,21.66,147600.0,15.0578,15.0717,15.0092,15.0439,147600.0
2010-05-26 09:45:00,21.67,21.7,21.61,21.7,165600.0,15.0509,15.0717,15.0092,15.0717,165600.0
2010-05-26 09:50:00,21.7,21.79,21.68,21.79,110200.0,15.0717,15.1342,15.0578,15.1342,110200.0
2010-05-26 09:55:00,21.79,21.81,21.72,21.75,197800.0,15.1342,15.1481,15.0856,15.1064,197800.0
2010-05-26 10:00:00,21.77,21.88,21.76,21.87,242600.0,15.1203,15.1967,15.1134,15.1898,242600.0
2010-05-26 10:05:00,21.88,22.0,21.87,21.98,365800.0,15.1967,15.2801,15.1898,15.2662,365800.0
2010-05-26 10:10:00,21.98,21.99,21.94,21.95,231200.0,15.2662,15.2731,15.2384,15.2453,231200.0
2010-05-26 10:15:00,21.95,22.0,21.93,21.94,175600.0,15.2453,15.2801,15.2314,15.2384,175600.0
2010-05-26 10:20:00,21.94,21.96,21.86,21.88,250400.0,15.2384,15.2523,15.1828,15.1967,250400.0
2010-05-26 10:25:00,21.86,21.86,21.81,21.83,146800.0,15.1828,15.1828,15.1481,15.162,146800.0
2010-05-26 10:30:00,21.83,21.86,21.8,21.86,92200.0,15.162,15.1828,15.1412,15.1828,92200.0
2010-05-26 10:35:00,21.86,21.96,21.86,21.95,132200.0,15.1828,15.2523,15.1828,15.2453,132200.0
2010-05-26 10:40:00,21.96,21.97,21.94,21.96,178800.0,15.2523,15.2592,15.2384,15.2523,178800.0
2010-05-26 10:45:00,21.96,22.0,21.94,21.96,156000.0,15.2523,15.2801,15.2384,15.2523,156000.0
2010-05-26 10:50:00,21.97,22.02,21.86,21.88,187400.0,15.2592,15.294,15.1828,15.1967,187400.0
2010-05-26 10:55:00,21.88,21.9,21.86,21.9,167800.0,15.1967,15.2106,15.1828,15.2106,167800.0
2010-05-26 11:00:00,21.9,21.91,21.82,21.84,183000.0,15.2106,15.2176,15.155,15.1689,183000.0
2010-05-26 11:05:00,21.84,21.88,21.81,21.84,120800.0,15.1689,15.1967,15.1481,15.1689,120800.0
2010-05-26 11:10:00,21.84,21.88,21.83,21.87,83800.0,15.1689,15.1967,15.162,15.1898,83800.0
2010-05-26 11:15:00,21.87,21.93,21.86,21.92,80200.0,15.1898,15.2314,15.1828,15.2245,80200.0
2010-05-26 11:20:00,21.93,21.93,21.86,21.88,105000.0,15.2314,15.2314,15.1828,15.1967,105000.0
2010-05-26 11:25:00,21.88,21.9,21.78,21.78,97400.0,15.1967,15.2106,15.1273,15.1273,97400.0
2010-05-26 11:30:00,21.78,21.81,21.75,21.8,87600.0,15.1273,15.1481,15.1064,15.1412,87600.0
2010-05-26 11:35:00,21.8,21.82,21.73,21.75,105600.0,15.1412,15.155,15.0925,15.1064,105600.0
2010-05-26 11:40:00,21.75,21.75,21.63,21.63,174400.0,15.1064,15.1064,15.0231,15.0231,174400.0
2010-05-26 11:45:00,21.63,21.68,21.57,21.66,206400.0,15.0231,15.0578,14.9814,15.0439,206400.0
2010-05-26 11:50:00,21.66,21.7,21.59,21.66,108600.0,15.0439,15.0717,14.9953,15.0439,108600.0
2010-05-26 11:55:00,21.68,21.74,21.67,21.73,67400.0,15.0578,15.0995,15.0509,15.0925,67400.0
2010-05-26 12:00:00,21.73,21.77,21.72,21.75,85800.0,15.0925,15.1203,15.0856,15.1064,85800.0
2010-05-26 12:05:00,21.75,21.81,21.75,21.81,43800.0,15.1064,15.1481,15.1064,15.1481,43800.0
2010-05-26 12:10:00,21.81,21.85,21.81,21.84,130200.0,15.1481,15.1759,15.1481,15.1689,130200.0
2010-05-26 12:15:00,21.84,21.91,21.84,21.87,83600.0,15.1689,15.2176,15.1689,15.1898,83600.0
2010-05-26 12:20:00,21.86,21.9,21.84,21.84,60600.0,15.1828,15.2106,15.1689,15.1689,60600.0
2010-05-26 12:25:00,21.84,21.87,21.76,21.77,73400.0,15.1689,15.1898,15.1134,15.1203,73400.0
2010-05-26 12:30:00,21.78,21.79,21.74,21.78,28000.0,15.1273,15.1342,15.0995,15.1273,28000.0
2010-05-26 12:35:00,21.78,21.82,21.77,21.79,47000.0,15.1273,15.155,15.1203,15.1342,47000.0
2010-05-26 12:40:00,21.79,21.79,21.71,21.74,60600.0,15.1342,15.1342,15.0786,15.0995,60600.0
2010-05-26 12:45:00,21.75,21.79,21.73,21.73,59400.0,15.1064,15.1342,15.0925,15.0925,59400.0
2010-05-26 12:50:00,21.72,21.83,21.71,21.82,86800.0,15.0856,15.162,15.0786,15.155,86800.0
2010-05-26 12:55:00,21.82,21.87,21.81,21.87,43400.0,15.155,15.1898,15.1481,15.1898,43400.0
2010-05-26 13:00:00,21.88,21.89,21.82,21.83,59800.0,15.1967,15.2037,15.155,15.162,59800.0
2010-05-26 13:05:00,21.83,21.87,21.81,21.85,66400.0,15.162,15.1898,15.1481,15.1759,66400.0
2010-05-26 13:10:00,21.86,21.86,21.8,21.8,67800.0,15.1828,15.1828,15.1412,15.1412,67800.0
2010-05-26 13:15:00,21.81,21.83,21.79,21.79,34200.0,15.1481,15.162,15.1342,15.1342,34200.0
2010-05-26 13:20:00,21.79,21.85,21.79,21.83,77200.0,15.1342,15.1759,15.1342,15.162,77200.0
2010-05-26 13:25:00,21.83,21.84,21.79,21.82,37600.0,15.162,15.1689,15.1342,15.155,37600.0
2010-05-26 13:30:00,21.83,21.85,21.8,21.83,39200.0,15.162,15.1759,15.1412,15.162,39200.0
2010-05-26 13:35:00,21.83,21.94,21.83,21.94,65200.0,15.162,15.2384,15.162,15.2384,65200.0
2010-05-26 13:40:00,21.94,21.98,21.93,21.93,95600.0,15.2384,15.2662,15.2314,15.2314,95600.0
2010-05-26 13:45:00,21.93,21.95,21.92,21.94,70400.0,15.2314,15.2453,15.2245,15.2384,70400.0
2010-05-26 13:50:00,21.94,21.97,21.93,21.95,73600.0,15.2384,15.2592,15.2314,15.2453,73600.0
2010-05-26 13:55:00,21.95,21.99,21.91,21.93,72400.0,15.2453,15.2731,15.2176,15.2314,72400.0
2010-05-26 14:00:00,21.93,21.95,21.86,21.86,132000.0,15.2314,15.2453,15.1828,15.1828,132000.0
2010-05-26 14:05:00,21.87,21.91,21.87,21.9,40000.0,15.1898,15.2176,15.1898,15.2106,40000.0
2010-05-26 14:10:00,21.9,21.91,21.82,21.83,86800.0,15.2106,15.2176,15.155,15.162,86800.0
2010-05-26 14:15:00,21.83,21.88,21.82,21.86,46000.0,15.162,15.1967,15.155,15.1828,46000.0
2010-05-26 14:20:00,21.87,21.88,21.8,21.84,99600.0,15.1898,15.1967,15.1412,15.1689,99600.0
2010-05-26 14:25:00,21.84,21.86,21.8,21.84,128600.0,15.1689,15.1828,15.1412,15.1689,128600.0
2010-05-26 14:30:00,21.84,21.86,21.74,21.78,162000.0,15.1689,15.1828,15.0995,15.1273,162000.0
2010-05-26 14:35:00,21.78,21.78,21.65,21.75,159600.0,15.1273,15.1273,15.037,15.1064,159600.0
2010-05-26 14:40:00,21.74,21.77,21.68,21.7,137400.0,15.0995,15.1203,15.0578,15.0717,137400.0
2010-05-26 14:45:00,21.7,21.71,21.61,21.65,97800.0,15.0717,15.0786,15.0092,15.037,97800.0
2010-05-26 14:50:00,21.66,21.66,21.58,21.6,172200.0,15.0439,15.0439,14.9884,15.0022,172200.0
2010-05-26 14:55:00,21.6,21.69,21.59,21.66,89400.0,15.0022,15.0648,14.9953,15.0439,89400.0
2010-05-26 15:00:00,21.68,21.74,21.66,21.68,121000.0,15.0578,15.0995,15.0439,15.0578,121000.0
2010-05-26 15:05:00,21.68,21.7,21.64,21.67,123400.0,15.0578,15.0717,15.03,15.0509,123400.0
2010-05-26 15:10:00,21.66,21.74,21.65,21.73,76400.0,15.0439,15.0995,15.037,15.0925,76400.0
2010-05-26 15:15:00,21.73,21.74,21.61,21.63,168400.0,15.0925,15.0995,15.0092,15.0231,168400.0
2010-05-26 15:20:00,21.64,21.68,21.56,21.56,131000.0,15.03,15.0578,14.9745,14.9745,131000.0
2010-05-26 15:25:00,21.56,21.57,21.31,21.4,366800.0,14.9745,14.9814,14.8008,14.8633,366800.0
2010-05-26 15:30:00,21.39,21.45,21.33,21.33,209400.0,14.8564,14.8981,14.8147,14.8147,209400.0
2010-05-26 15:35:00,21.34,21.49,21.28,21.48,296600.0,14.8217,14.9258,14.78,14.9189,296600.0
2010-05-26 15:40:00,21.48,21.61,21.48,21.59,303200.0,14.9189,15.0092,14.9189,14.9953,303200.0
2010-05-26 15:45:00,21.6,21.63,21.43,21.45,515600.0,15.0022,15.0231,14.8842,14.8981,515600.0
2010-05-26 15:50:00,21.45,21.48,21.4,21.43,568000.0,14.8981,14.9189,14.8633,14.8842,568000.0
2010-05-26 15:55:00,21.43,21.46,21.34,21.38,759600.0,14.8842,14.905,14.8217,14.8494,759600.0
2010-05-27 09:30:00,21.97,22.13,21.88,22.08,218000.0,15.2592,15.3704,15.1967,15.3356,218000.0
2010-05-27 09:35:00,22.09,22.11,21.98,22.03,146600.0,15.3426,15.3565,15.2662,15.3009,146600.0
2010-05-27 09:40:00,22.03,22.1,22.0,22.1,154400.0,15.3009,15.3495,15.2801,15.3495,154400.0
2010-05-27 09:45:00,22.1,22.13,22.02,22.05,214800.0,15.3495,15.3704,15.294,15.3148,214800.0
2010-05-27 09:50:00,22.05,22.08,21.99,22.0,143200.0,15.3148,15.3356,15.2731,15.2801,143200.0
2010-05-27 09:55:00,22.0,22.05,21.98,22.0,93800.0,15.2801,15.3148,15.2662,15.2801,93800.0
2010-05-27 10:00:00,21.99,21.99,21.84,21.88,74200.0,15.2731,15.2731,15.1689,15.1967,74200.0
2010-05-27 10:05:00,21.89,21.93,21.89,21.89,78000.0,15.2037,15.2314,15.2037,15.2037,78000.0
2010-05-27 10:10:00,21.9,22.1,21.9,22.1,136600.0,15.2106,15.3495,15.2106,15.3495,136600.0
2010-05-27 10:15:00,22.07,22.12,22.06,22.11,94600.0,15.3287,15.3634,15.3217,15.3565,94600.0
2010-05-27 10:20:00,22.11,22.12,22.07,22.11,166200.0,15.3565,15.3634,15.3287,15.3565,166200.0
2010-05-27 10:25:00,22.1,22.23,22.1,22.23,693800.0,15.3495,15.4398,15.3495,15.4398,693800.0
2010-05-27 10:30:00,22.23,22.31,22.2,22.27,195400.0,15.4398,15.4954,15.419,15.4676,195400.0
2010-05-27 10:35:00,22.27,22.29,22.19,22.19,100400.0,15.4676,15.4815,15.412,15.412,100400.0
2010-05-27 10:40:00,22.19,22.25,22.18,22.24,58000.0,15.412,15.4537,15.4051,15.4468,58000.0
2010-05-27 10:45:00,22.24,22.24,22.18,22.24,120600.0,15.4468,15.4468,15.4051,15.4468,120600.0
2010-05-27 10:50:00,22.24,22.33,22.22,22.31,183400.0,15.4468,15.5093,15.4329,15.4954,183400.0
2010-05-27 10:55:00,22.3,22.33,22.29,22.32,139600.0,15.4884,15.5093,15.4815,15.5023,139600.0
2010-05-27 11:00:00,22.32,22.4,22.32,22.39,308600.0,15.5023,15.5579,15.5023,15.5509,308600.0
2010-05-27 11:05:00,22.38,22.39,22.32,22.34,84400.0,15.544,15.5509,15.5023,15.5162,84400.0
2010-05-27 11:10:00,22.34,22.35,22.26,22.28,64400.0,15.5162,15.5232,15.4606,15.4745,64400.0
2010-05-27 11:15:00,22.28,22.31,22.23,22.25,156000.0,15.4745,15.4954,15.4398,15.4537,156000.0
2010-05-27 11:20:00,22.25,22.29,22.24,22.27,88000.0,15.4537,15.4815,15.4468,15.4676,88000.0
2010-05-27 11:25:00,22.27,22.31,22.24,22.29,107200.0,15.4676,15.4954,15.4468,15.4815,107200.0
2010-05-27 11:30:00,22.29,22.31,22.21,22.25,102000.0,15.4815,15.4954,15.4259,15.4537,102000.0
2010-05-27 11:35:00,22.26,22.29,22.19,22.2,60000.0,15.4606,15.4815,15.412,15.419,60000.0
2010-05-27 11:40:00,22.19,22.25,22.18,22.23,85200.0,15.412,15.4537,15.4051,15.4398,85200.0
2010-05-27 11:45:00,22.23,22.26,22.22,22.26,36400.0,15.4398,15.4606,15.4329,15.4606,36400.0
2010-05-27 11:50:00,22.26,22.32,22.25,22.3,39600.0,15.4606,15.5023,15.4537,15.4884,39600.0
2010-05-27 11:55:00,22.3,22.33,22.27,22.33,72800.0,15.4884,15.5093,15.4676,15.5093,72800.0
2010-05-27 12:00:00,22.33,22.33,22.23,22.27,77000.0,15.5093,15.5093,15.4398,15.4676,77000.0
2010-05-27 12:05:00,22.27,22.28,22.21,22.23,50600.0,15.4676,15.4745,15.4259,15.4398,50600.0
2010-05-27 12:10:00,22.23,22.31,22.23,22.31,64000.0,15.4398,15.4954,15.4398,15.4954,64000.0
2010-05-27 12:15:00,22.31,22.32,22.27,22.3,60400.0,15.4954,15.5023,15.4676,15.4884,60400.0
2010-05-27 12:20:00,22.29,22.3,22.25,22.27,98400.0,15.4815,15.4884,15.4537,15.4676,98400.0
2010-05-27 12:25:00,22.25,22.31,22.25,22.3,36800.0,15.4537,15.4954,15.4537,15.4884,36800.0
2010-05-27 12:30:00,22.3,22.33,22.3,22.31,55400.0,15.4884,15.5093,15.4884,15.4954,55400.0
2010-05-27 12:35:00,22.31,22.36,22.31,22.35,50000.0,15.4954,15.5301,15.4954,15.5232,50000.0
2010-05-27 12:40:00,22.35,22.38,22.33,22.33,108000.0,15.5232,15.544,15.5093,15.5093,108000.0
2010-05-27 12:45:00,22.33,22.37,22.33,22.36,28000.0,15.5093,15.537,15.5093,15.5301,28000.0
2010-05-27 12:50:00,22.36,22.36,22.31,22.32,88200.0,15.5301,15.5301,15.4954,15.5023,88200.0
2010-05-27 12:55:00,22.32,22.34,22.29,22.29,62200.0,15.5023,15.5162,15.4815,15.4815,62200.0
2010-05-27 13:00:00,22.29,22.3,22.23,22.3,108400.0,15.4815,15.4884,15.4398,15.4884,108400.0
2010-05-27 13:05:00,22.3,22.31,22.23,22.25,78000.0,15.4884,15.4954,15.4398,15.4537,78000.0
2010-05-27 13:10:00,22.25,22.28,22.23,22.28,31800.0,15.4537,15.4745,15.4398,15.4745,31800.0
2010-05-27 13:15:00,22.29,22.32,22.27,22.29,88000.0,15.4815,15.5023,15.4676,15.4815,88000.0
2010-05-27 13:20:00,22.29,22.39,22.29,22.37,162400.0,15.4815,15.5509,15.4815,15.537,162400.0
2010-05-27 13:25:00,22.37,22.4,22.36,22.38,76600.0,15.537,15.5579,15.5301,15.544,76600.0
2010-05-27 13:30:00,22.38,22.39,22.36,22.37,110000.0,15.544,15.5509,15.5301,15.537,110000.0
2010-05-27 13:35:00,22.37,22.43,22.36,22.41,108400.0,15.537,15.5787,15.5301,15.5648,108400.0
2010-05-27 13:40:00,22.41,22.41,22.35,22.36,71600.0,15.5648,15.5648,15.5232,15.5301,71600.0
2010-05-27 13:45:00,22.36,22.38,22.34,22.38,131000.0,15.5301,15.544,15.5162,15.544,131000.0
2010-05-27 13:50:00,22.38,22.4,22.36,22.37,61600.0,15.544,15.5579,15.5301,15.537,61600.0
2010-05-27 13:55:00,22.36,22.4,22.36,22.39,83600.0,15.5301,15.5579,15.5301,15.5509,83600.0
2010-05-27 14:00:00,22.39,22.42,22.37,22.39,88600.0,15.5509,15.5718,15.537,15.5509,88600.0
2010-05-27 14:05:00,22.39,22.5,22.39,22.46,211200.0,15.5509,15.6273,15.5509,15.5996,211200.0
2010-05-27 14:10:00,22.47,22.54,22.47,22.52,186800.0,15.6065,15.6551,15.6065,15.6412,186800.0
2010-05-27 14:15:00,22.52,22.56,22.5,22.55,106800.0,15.6412,15.669,15.6273,15.6621,106800.0
2010-05-27 14:20:00,22.54,22.57,22.52,22.56,125200.0,15.6551,15.676,15.6412,15.669,125200.0
2010-05-27 14:25:00,22.55,22.55,22.53,22.53,41600.0,15.6621,15.6621,15.6482,15.6482,41600.0
2010-05-27 14:30:00,22.53,22.55,22.49,22.54,98200.0,15.6482,15.6621,15.6204,15.6551,98200.0
2010-05-27 14:35:00,22.54,22.56,22.53,22.56,87200.0,15.6551,15.669,15.6482,15.669,87200.0
2010-05-27 14:40:00,22.56,22.59,22.55,22.58,137000.0,15.669,15.6898,15.6621,15.6829,137000.0
2010-05-27 14:45:00,22.58,22.68,22.56,22.67,395000.0,15.6829,15.7524,15.669,15.7454,395000.0
2010-05-27 14:50:00,22.67,22.71,22.6,22.61,298800.0,15.7454,15.7732,15.6968,15.7037,298800.0
2010-05-27 14:55:00,22.61,22.74,22.61,22.71,276000.0,15.7037,15.794,15.7037,15.7732,276000.0
2010-05-27 15:00:00,22.71,22.74,22.69,22.72,221800.0,15.7732,15.794,15.7593,15.7801,221800.0
2010-05-27 15:05:00,22.73,22.73,22.66,22.68,170000.0,15.7871,15.7871,15.7385,15.7524,170000.0
2010-05-27 15:10:00,22.68,22.75,22.65,22.73,335400.0,15.7524,15.801,15.7315,15.7871,335400.0
2010-05-27 15:15:00,22.73,22.78,22.71,22.72,334600.0,15.7871,15.8218,15.7732,15.7801,334600.0
2010-05-27 15:20:00,22.71,22.73,22.62,22.66,319000.0,15.7732,15.7871,15.7107,15.7385,319000.0
2010-05-27 15:25:00,22.65,22.66,22.59,22.65,220400.0,15.7315,15.7385,15.6898,15.7315,220400.0
2010-05-27 15:30:00,22.64,22.7,22.61,22.65,253800.0,15.7246,15.7662,15.7037,15.7315,253800.0
2010-05-27 15:35:00,22.64,22.68,22.61,22.64,302400.0,15.7246,15.7524,15.7037,15.7246,302400.0
2010-05-27 15:40:00,22.64,22.71,22.6,22.69,416600.0,15.7246,15.7732,15.6968,15.7593,416600.0
2010-05-27 15:45:00,22.69,22.77,22.68,22.77,668600.0,15.7593,15.8149,15.7524,15.8149,668600.0
2010-05-27 15:50:00,22.77,22.86,22.75,22.84,783000.0,15.8149,15.8774,15.801,15.8635,783000.0
2010-05-27 15:55:00,22.84,22.96,22.83,22.95,957200.0,15.8635,15.9468,15.8565,15.9399,957200.0
2010-05-28 09:30:00,22.93,22.93,22.63,22.65,178000.0,15.926,15.926,15.7176,15.7315,178000.0
2010-05-28 09:35:00,22.66,22.72,22.64,22.7,155800.0,15.7385,15.7801,15.7246,15.7662,155800.0
2010-05-28 09:40:00,22.7,22.7,22.49,22.53,129000.0,15.7662,15.7662,15.6204,15.6482,129000.0
2010-05-28 09:45:00,22.52,22.59,22.42,22.51,162000.0,15.6412,15.6898,15.5718,15.6343,162000.0
2010-05-28 09:50:00,22.5,22.51,22.33,22.42,275400.0,15.6273,15.6343,15.5093,15.5718,275400.0
2010-05-28 09:55:00,22.43,22.48,22.36,22.47,180800.0,15.5787,15.6134,15.5301,15.6065,180800.0
2010-05-28 10:00:00,22.47,22.5,22.42,22.46,155000.0,15.6065,15.6273,15.5718,15.5996,155000.0
2010-05-28 10:05:00,22.46,22.6,22.45,22.56,180000.0,15.5996,15.6968,15.5926,15.669,180000.0
2010-05-28 10:10:00,22.55,22.58,22.5,22.51,197200.0,15.6621,15.6829,15.6273,15.6343,197200.0
2010-05-28 10:15:00,22.52,22.55,22.5,22.54,199000.0,15.6412,15.6621,15.6273,15.6551,199000.0
2010-05-28 10:20:00,22.54,22.58,22.48,22.49,218200.0,15.6551,15.6829,15.6134,15.6204,218200.0
2010-05-28 10:25:00,22.48,22.5,22.44,22.45,119000.0,15.6134,15.6273,15.5857,15.5926,119000.0
2010-05-28 10:30:00,22.45,22.53,22.4,22.53,159600.0,15.5926,15.6482,15.5579,15.6482,159600.0
2010-05-28 10:35:00,22.52,22.57,22.5,22.51,169000.0,15.6412,15.676,15.6273,15.6343,169000.0
2010-05-28 10:40:00,22.52,22.54,22.46,22.49,95200.0,15.6412,15.6551,15.5996,15.6204,95200.0
2010-05-28 10:45:00,22.48,22.55,22.46,22.48,121400.0,15.6134,15.6621,15.5996,15.6134,121400.0
2010-05-28 10:50:00,22.48,22.53,22.43,22.47,133000.0,15.6134,15.6482,15.5787,15.6065,133000.0
2010-05-28 10:55:00,22.46,22.52,22.43,22.5,79800.0,15.5996,15.6412,15.5787,15.6273,79800.0
2010-05-28 11:00:00,22.5,22.55,22.49,22.5,83400.0,15.6273,15.6621,15.6204,15.6273,83400.0
2010-05-28 11:05:00,22.5,22.52,22.42,22.52,83400.0,15.6273,15.6412,15.5718,15.6412,83400.0
2010-05-28 11:10:00,22.52,22.54,22.33,22.34,138000.0,15.6412,15.6551,15.5093,15.5162,138000.0
2010-05-28 11:15:00,22.34,22.4,22.32,22.32,92800.0,15.5162,15.5579,15.5023,15.5023,92800.0
2010-05-28 11:20:00,22.32,22.34,22.26,22.32,123800.0,15.5023,15.5162,15.4606,15.5023,123800.0
2010-05-28 11:25:00,22.32,22.37,22.31,22.36,85200.0,15.5023,15.537,15.4954,15.5301,85200.0
2010-05-28 11:30:00,22.36,22.38,22.34,22.35,58800.0,15.5301,15.544,15.5162,15.5232,58800.0
2010-05-28 11:35:00,22.36,22.39,22.34,22.38,75800.0,15.5301,15.5509,15.5162,15.544,75800.0
2010-05-28 11:40:00,22.38,22.45,22.36,22.44,39600.0,15.544,15.5926,15.5301,15.5857,39600.0
2010-05-28 11:45:00,22.43,22.51,22.43,22.5,40000.0,15.5787,15.6343,15.5787,15.6273,40000.0
2010-05-28 11:50:00,22.5,22.52,22.46,22.52,58000.0,15.6273,15.6412,15.5996,15.6412,58000.0
2010-05-28 11:55:00,22.52,22.52,22.45,22.46,34200.0,15.6412,15.6412,15.5926,15.5996,34200.0
2010-05-28 12:00:00,22.46,22.5,22.45,22.47,36600.0,15.5996,15.6273,15.5926,15.6065,36600.0
2010-05-28 12:05:00,22.44,22.48,22.44,22.48,30000.0,15.5857,15.6134,15.5857,15.6134,30000.0
2010-05-28 12:10:00,22.48,22.55,22.48,22.52,31200.0,15.6134,15.6621,15.6134,15.6412,31200.0
2010-05-28 12:15:00,22.5,22.52,22.48,22.52,33200.0,15.6273,15.6412,15.6134,15.6412,33200.0
2010-05-28 12:20:00,22.52,22.57,22.52,22.56,27200.0,15.6412,15.676,15.6412,15.669,27200.0
2010-05-28 12:25:00,22.56,22.57,22.53,22.53,18400.0,15.669,15.676,15.6482,15.6482,18400.0
2010-05-28 12:30:00,22.54,22.56,22.51,22.52,27000.0,15.6551,15.669,15.6343,15.6412,27000.0
2010-05-28 12:35:00,22.52,22.52,22.28,22.3,286200.0,15.6412,15.6412,15.4745,15.4884,286200.0
2010-05-28 12:40:00,22.31,22.36,22.19,22.2,254800.0,15.4954,15.5301,15.412,15.419,254800.0
2010-05-28 12:45:00,22.2,22.27,22.14,22.25,300200.0,15.419,15.4676,15.3773,15.4537,300200.0
2010-05-28 12:50:00,22.25,22.32,22.24,22.3,121000.0,15.4537,15.5023,15.4468,15.4884,121000.0
2010-05-28 12:55:00,22.3,22.32,22.25,22.3,61200.0,15.4884,15.5023,15.4537,15.4884,61200.0
2010-05-28 13:00:00,22.31,22.35,22.29,22.3,59000.0,15.4954,15.5232,15.4815,15.4884,59000.0
2010-05-28 13:05:00,22.31,22.33,22.25,22.27,49400.0,15.4954,15.5093,15.4537,15.4676,49400.0
2010-05-28 13:10:00,22.26,22.3,22.24,22.27,45200.0,15.4606,15.4884,15.4468,15.4676,45200.0
2010-05-28 13:15:00,22.27,22.31,22.23,22.3,67000.0,15.4676,15.4954,15.4398,15.4884,67000.0
2010-05-28 13:20:00,22.29,22.32,22.27,22.28,63000.0,15.4815,15.5023,15.4676,15.4745,63000.0
2010-05-28 13:25:00,22.28,22.3,22.23,22.25,65400.0,15.4745,15.4884,15.4398,15.4537,65400.0
2010-05-28 13:30:00,22.25,22.28,22.22,22.22,80400.0,15.4537,15.4745,15.4329,15.4329,80400.0
2010-05-28 13:35:00,22.22,22.25,22.19,22.24,81600.0,15.4329,15.4537,15.412,15.4468,81600.0
2010-05-28 13:40:00,22.24,22.25,22.22,22.25,70600.0,15.4468,15.4537,15.4329,15.4537,70600.0
2010-05-28 13:45:00,22.25,22.25,22.18,22.24,141600.0,15.4537,15.4537,15.4051,15.4468,141600.0
2010-05-28 13:50:00,22.24,22.28,22.21,22.25,78600.0,15.4468,15.4745,15.4259,15.4537,78600.0
2010-05-28 13:55:00,22.25,22.26,22.19,22.2,92800.0,15.4537,15.4606,15.412,15.419,92800.0
2010-05-28 14:00:00,22.19,22.23,22.17,22.18,101000.0,15.412,15.4398,15.3981,15.4051,101000.0
2010-05-28 14:05:00,22.19,22.2,22.08,22.11,226400.0,15.412,15.419,15.3356,15.3565,226400.0
2010-05-28 14:10:00,22.12,22.14,22.07,22.07,117000.0,15.3634,15.3773,15.3287,15.3287,117000.0
2010-05-28 14:15:00,22.07,22.11,22.05,22.11,60600.0,15.3287,15.3565,15.3148,15.3565,60600.0
2010-05-28 14:20:00,22.11,22.11,22.07,22.09,56600.0,15.3565,15.3565,15.3287,15.3426,56600.0
2010-05-28 14:25:00,22.08,22.15,22.08,22.14,45600.0,15.3356,15.3842,15.3356,15.3773,45600.0
2010-05-28 14:30:00,22.14,22.14,22.1,22.14,50000.0,15.3773,15.3773,15.3495,15.3773,50000.0
2010-05-28 14:35:00,22.14,22.2,22.12,22.17,53000.0,15.3773,15.419,15.3634,15.3981,53000.0
2010-05-28 14:40:00,22.17,22.22,22.17,22.22,42400.0,15.3981,15.4329,15.3981,15.4329,42400.0
2010-05-28 14:45:00,22.23,22.34,22.23,22.31,93000.0,15.4398,15.5162,15.4398,15.4954,93000.0
2010-05-28 14:50:00,22.32,22.37,22.31,22.34,59000.0,15.5023,15.537,15.4954,15.5162,59000.0
2010-05-28 14:55:00,22.35,22.35,22.22,22.24,53600.0,15.5232,15.5232,15.4329,15.4468,53600.0
2010-05-28 15:00:00,22.23,22.26,22.21,22.25,50400.0,15.4398,15.4606,15.4259,15.4537,50400.0
2010-05-28 15:05:00,22.25,22.3,22.24,22.26,59400.0,15.4537,15.4884,15.4468,15.4606,59400.0
2010-05-28 15:10:00,22.27,22.33,22.27,22.3,69000.0,15.4676,15.5093,15.4676,15.4884,69000.0
2010-05-28 15:15:00,22.3,22.36,22.27,22.34,132000.0,15.4884,15.5301,15.4676,15.5162,132000.0
2010-05-28 15:20:00,22.35,22.43,22.33,22.42,129000.0,15.5232,15.5787,15.5093,15.5718,129000.0
2010-05-28 15:25:00,22.41,22.47,22.38,22.43,108400.0,15.5648,15.6065,15.544,15.5787,108400.0
2010-05-28 15:30:00,22.43,22.5,22.43,22.46,96800.0,15.5787,15.6273,15.5787,15.5996,96800.0
2010-05-28 15:35:00,22.46,22.46,22.41,22.44,136800.0,15.5996,15.5996,15.5648,15.5857,136800.0
2010-05-28 15:40:00,22.44,22.48,22.4,22.46,149400.0,15.5857,15.6134,15.5579,15.5996,149400.0
2010-05-28 15:45:00,22.45,22.45,22.23,22.36,436600.0,15.5926,15.5926,15.4398,15.5301,436600.0
2010-05-28 15:50:00,22.36,22.41,22.31,22.38,297000.0,15.5301,15.5648,15.4954,15.544,297000.0
2010-05-28 15:55:00,22.38,22.38,22.13,22.16,717800.0,15.544,15.544,15.3704,15.3912,717800.0
2010-06-01 09:30:00,21.82,21.82,21.5,21.72,491000.0,15.155,15.155,14.9328,15.0856,491000.0
2010-06-01 09:35:00,21.72,21.86,21.67,21.75,143600.0,15.0856,15.1828,15.0509,15.1064,143600.0
2010-06-01 09:40:00,21.76,21.93,21.76,21.91,107800.0,15.1134,15.2314,15.1134,15.2176,107800.0
2010-06-01 09:45:00,21.9,21.92,21.85,21.91,148600.0,15.2106,15.2245,15.1759,15.2176,148600.0
2010-06-01 09:50:00,21.9,21.93,21.85,21.86,135000.0,15.2106,15.2314,15.1759,15.1828,135000.0
2010-06-01 09:55:00,21.86,21.88,21.71,21.71,94000.0,15.1828,15.1967,15.0786,15.0786,94000.0
2010-06-01 10:00:00,21.73,22.05,21.72,22.05,128000.0,15.0925,15.3148,15.0856,15.3148,128000.0
2010-06-01 10:05:00,22.05,22.08,22.0,22.04,67600.0,15.3148,15.3356,15.2801,15.3078,67600.0
2010-06-01 10:10:00,22.05,22.06,22.0,22.02,94800.0,15.3148,15.3217,15.2801,15.294,94800.0
2010-06-01 10:15:00,22.02,22.1,22.0,22.1,156200.0,15.294,15.3495,15.2801,15.3495,156200.0
2010-06-01 10:20:00,22.11,22.14,22.04,22.12,113800.0,15.3565,15.3773,15.3078,15.3634,113800.0
2010-06-01 10:25:00,22.11,22.26,22.11,22.22,83400.0,15.3565,15.4606,15.3565,15.4329,83400.0
2010-06-01 10:30:00,22.21,22.32,22.21,22.28,123000.0,15.4259,15.5023,15.4259,15.4745,123000.0
2010-06-01 10:35:00,22.28,22.29,22.22,22.23,83000.0,15.4745,15.4815,15.4329,15.4398,83000.0
2010-06-01 10:40:00,22.22,22.25,22.18,22.18,102000.0,15.4329,15.4537,15.4051,15.4051,102000.0
2010-06-01 10:45:00,22.18,22.2,22.14,22.18,66800.0,15.4051,15.419,15.3773,15.4051,66800.0
2010-06-01 10:50:00,22.19,22.2,22.11,22.13,57000.0,15.412,15.419,15.3565,15.3704,57000.0
2010-06-01 10:55:00,22.13,22.17,22.11,22.13,239400.0,15.3704,15.3981,15.3565,15.3704,239400.0
2010-06-01 11:00:00,22.13,22.13,22.05,22.05,93600.0,15.3704,15.3704,15.3148,15.3148,93600.0
2010-06-01 11:05:00,22.05,22.05,21.96,21.96,62400.0,15.3148,15.3148,15.2523,15.2523,62400.0
2010-06-01 11:10:00,21.96,21.98,21.92,21.95,100800.0,15.2523,15.2662,15.2245,15.2453,100800.0
2010-06-01 11:15:00,21.94,21.96,21.89,21.91,93200.0,15.2384,15.2523,15.2037,15.2176,93200.0
2010-06-01 11:20:00,21.89,21.93,21.89,21.92,77000.0,15.2037,15.2314,15.2037,15.2245,77000.0
2010-06-01 11:25:00,21.92,21.96,21.9,21.93,60000.0,15.2245,15.2523,15.2106,15.2314,60000.0
2010-06-01 11:30:00,21.93,21.96,21.91,21.92,54800.0,15.2314,15.2523,15.2176,15.2245,54800.0
2010-06-01 11:35:00,21.92,21.93,21.89,21.92,34600.0,15.2245,15.2314,15.2037,15.2245,34600.0
2010-06-01 11:40:00,21.91,21.91,21.82,21.84,40800.0,15.2176,15.2176,15.155,15.1689,40800.0
2010-06-01 11:45:00,21.85,21.85,21.78,21.82,119800.0,15.1759,15.1759,15.1273,15.155,119800.0
2010-06-01 11:50:00,21.83,21.84,21.78,21.79,29600.0,15.162,15.1689,15.1273,15.1342,29600.0
2010-06-01 11:55:00,21.79,21.81,21.72,21.72,70200.0,15.1342,15.1481,15.0856,15.0856,70200.0
2010-06-01 12:00:00,21.73,21.81,21.71,21.81,65600.0,15.0925,15.1481,15.0786,15.1481,65600.0
2010-06-01 12:05:00,21.82,21.85,21.81,21.82,83800.0,15.155,15.1759,15.1481,15.155,83800.0
2010-06-01 12:10:00,21.82,21.89,21.82,21.88,102800.0,15.155,15.2037,15.155,15.1967,102800.0
2010-06-01 12:15:00,21.86,21.89,21.84,21.84,58000.0,15.1828,15.2037,15.1689,15.1689,58000.0
2010-06-01 12:20:00,21.84,21.86,21.81,21.83,38000.0,15.1689,15.1828,15.1481,15.162,38000.0
2010-06-01 12:25:00,21.83,21.88,21.83,21.86,49800.0,15.162,15.1967,15.162,15.1828,49800.0
2010-06-01 12:30:00,21.86,21.95,21.83,21.93,173000.0,15.1828,15.2453,15.162,15.2314,173000.0
2010-06-01 12:35:00,21.95,21.97,21.92,21.96,30000.0,15.2453,15.2592,15.2245,15.2523,30000.0
2010-06-01 12:40:00,21.97,21.99,21.94,21.94,54200.0,15.2592,15.2731,15.2384,15.2384,54200.0
2010-06-01 12:45:00,21.93,21.97,21.93,21.94,55200.0,15.2314,15.2592,15.2314,15.2384,55200.0
2010-06-01 12:50:00,21.97,21.97,21.93,21.96,131400.0,15.2592,15.2592,15.2314,15.2523,131400.0
2010-06-01 12:55:00,21.96,21.97,21.95,21.95,119000.0,15.2523,15.2592,15.2453,15.2453,119000.0
2010-06-01 13:00:00,21.95,21.98,21.93,21.98,84200.0,15.2453,15.2662,15.2314,15.2662,84200.0
2010-06-01 13:05:00,21.98,22.0,21.95,21.99,60200.0,15.2662,15.2801,15.2453,15.2731,60200.0
2010-06-01 13:10:00,22.0,22.11,22.0,22.1,60800.0,15.2801,15.3565,15.2801,15.3495,60800.0
2010-06-01 13:15:00,22.1,22.17,22.1,22.15,69000.0,15.3495,15.3981,15.3495,15.3842,69000.0
2010-06-01 13:20:00,22.15,22.17,22.11,22.12,43000.0,15.3842,15.3981,15.3565,15.3634,43000.0
2010-06-01 13:25:00,22.12,22.18,22.11,22.16,26000.0,15.3634,15.4051,15.3565,15.3912,26000.0
2010-06-01 13:30:00,22.17,22.2,22.15,22.17,67600.0,15.3981,15.419,15.3842,15.3981,67600.0
2010-06-01 13:35:00,22.16,22.18,22.1,22.17,62400.0,15.3912,15.4051,15.3495,15.3981,62400.0
2010-06-01 13:40:00,22.17,22.18,22.13,22.16,49000.0,15.3981,15.4051,15.3704,15.3912,49000.0
2010-06-01 13:45:00,22.15,22.18,22.13,22.16,44200.0,15.3842,15.4051,15.3704,15.3912,44200.0
2010-06-01 13:50:00,22.16,22.16,22.09,22.11,54400.0,15.3912,15.3912,15.3426,15.3565,54400.0
2010-06-01 13:55:00,22.1,22.11,22.03,22.04,82800.0,15.3495,15.3565,15.3009,15.3078,82800.0
2010-06-01 14:00:00,22.03,22.03,21.93,21.93,127400.0,15.3009,15.3009,15.2314,15.2314,127400.0
2010-06-01 14:05:00,21.93,22.0,21.9,21.93,88600.0,15.2314,15.2801,15.2106,15.2314,88600.0
2010-06-01 14:10:00,21.93,21.98,21.92,21.98,50400.0,15.2314,15.2662,15.2245,15.2662,50400.0
2010-06-01 14:15:00,21.99,21.99,21.9,21.97,52200.0,15.2731,15.2731,15.2106,15.2592,52200.0
2010-06-01 14:20:00,21.96,22.04,21.93,22.01,41800.0,15.2523,15.3078,15.2314,15.287,41800.0
2010-06-01 14:25:00,22.0,22.02,21.98,22.0,32400.0,15.2801,15.294,15.2662,15.2801,32400.0
2010-06-01 14:30:00,22.0,22.05,21.98,22.0,77600.0,15.2801,15.3148,15.2662,15.2801,77600.0
2010-06-01 14:35:00,22.0,22.02,21.98,21.99,33400.0,15.2801,15.294,15.2662,15.2731,33400.0
2010-06-01 14:40:00,21.99,22.0,21.96,21.97,46800.0,15.2731,15.2801,15.2523,15.2592,46800.0
2010-06-01 14:45:00,21.97,22.03,21.97,22.0,50000.0,15.2592,15.3009,15.2592,15.2801,50000.0
2010-06-01 14:50:00,22.0,22.0,21.92,21.92,77400.0,15.2801,15.2801,15.2245,15.2245,77400.0
2010-06-01 14:55:00,21.93,21.99,21.89,21.97,82800.0,15.2314,15.2731,15.2037,15.2592,82800.0
2010-06-01 15:00:00,21.98,22.0,21.94,21.98,52200.0,15.2662,15.2801,15.2384,15.2662,52200.0
2010-06-01 15:05:00,21.98,22.0,21.93,21.96,77200.0,15.2662,15.2801,15.2314,15.2523,77200.0
2010-06-01 15:10:00,21.95,22.04,21.92,22.0,159000.0,15.2453,15.3078,15.2245,15.2801,159000.0
2010-06-01 15:15:00,22.0,22.0,21.91,21.92,51400.0,15.2801,15.2801,15.2176,15.2245,51400.0
2010-06-01 15:20:00,21.92,21.95,21.81,21.85,151600.0,15.2245,15.2453,15.1481,15.1759,151600.0
2010-06-01 15:25:00,21.86,21.88,21.82,21.86,134600.0,15.1828,15.1967,15.155,15.1828,134600.0
2010-06-01 15:30:00,21.88,21.92,21.84,21.91,119200.0,15.1967,15.2245,15.1689,15.2176,119200.0
2010-06-01 15:35:00,21.9,21.92,21.85,21.87,137600.0,15.2106,15.2245,15.1759,15.1898,137600.0
2010-06-01 15:40:00,21.86,21.87,21.78,21.78,148000.0,15.1828,15.1898,15.1273,15.1273,148000.0
2010-06-01 15:45:00,21.77,21.78,21.68,21.71,399200.0,15.1203,15.1273,15.0578,15.0786,399200.0
2010-06-01 15:50:00,21.71,21.71,21.62,21.65,521000.0,15.0786,15.0786,15.0161,15.037,521000.0
2010-06-01 15:55:00,21.65,21.66,21.52,21.56,816400.0,15.037,15.0439,14.9467,14.9745,816400.0
2010-06-02 09:30:00,21.77,21.77,21.63,21.67,111200.0,15.1203,15.1203,15.0231,15.0509,111200.0
2010-06-02 09:35:00,21.68,21.75,21.54,21.54,120200.0,15.0578,15.1064,14.9606,14.9606,120200.0
2010-06-02 09:40:00,21.53,21.54,21.44,21.53,154800.0,14.9536,14.9606,14.8911,14.9536,154800.0
2010-06-02 09:45:00,21.52,21.56,21.48,21.54,102400.0,14.9467,14.9745,14.9189,14.9606,102400.0
2010-06-02 09:50:00,21.53,21.54,21.43,21.49,94400.0,14.9536,14.9606,14.8842,14.9258,94400.0
2010-06-02 09:55:00,21.49,21.56,21.49,21.53,130600.0,14.9258,14.9745,14.9258,14.9536,130600.0
2010-06-02 10:00:00,21.54,21.71,21.53,21.68,311800.0,14.9606,15.0786,14.9536,15.0578,311800.0
2010-06-02 10:05:00,21.68,21.77,21.67,21.69,96200.0,15.0578,15.1203,15.0509,15.0648,96200.0
2010-06-02 10:10:00,21.7,21.76,21.67,21.69,141800.0,15.0717,15.1134,15.0509,15.0648,141800.0
2010-06-02 10:15:00,21.7,21.79,21.7,21.75,111600.0,15.0717,15.1342,15.0717,15.1064,111600.0
2010-06-02 10:20:00,21.75,21.79,21.72,21.74,123600.0,15.1064,15.1342,15.0856,15.0995,123600.0
2010-06-02 10:25:00,21.74,21.76,21.61,21.61,199400.0,15.0995,15.1134,15.0092,15.0092,199400.0
2010-06-02 10:30:00,21.63,21.68,21.61,21.63,162600.0,15.0231,15.0578,15.0092,15.0231,162600.0
2010-06-02 10:35:00,21.64,21.68,21.61,21.63,201400.0,15.03,15.0578,15.0092,15.0231,201400.0
2010-06-02 10:40:00,21.63,21.65,21.57,21.59,104800.0,15.0231,15.037,14.9814,14.9953,104800.0
2010-06-02 10:45:00,21.58,21.61,21.57,21.57,107000.0,14.9884,15.0092,14.9814,14.9814,107000.0
2010-06-02 10:50:00,21.57,21.57,21.49,21.55,141200.0,14.9814,14.9814,14.9258,14.9675,141200.0
2010-06-02 10:55:00,21.54,21.56,21.52,21.55,163600.0,14.9606,14.9745,14.9467,14.9675,163600.0
2010-06-02 11:00:00,21.55,21.55,21.48,21.5,235000.0,14.9675,14.9675,14.9189,14.9328,235000.0
2010-06-02 11:05:00,21.5,21.54,21.49,21.5,288000.0,14.9328,14.9606,14.9258,14.9328,288000.0
2010-06-02 11:10:00,21.5,21.55,21.47,21.49,230800.0,14.9328,14.9675,14.912,14.9258,230800.0
2010-06-02 11:15:00,21.49,21.5,21.42,21.45,124600.0,14.9258,14.9328,14.8772,14.8981,124600.0
2010-06-02 11:20:00,21.46,21.54,21.45,21.54,122200.0,14.905,14.9606,14.8981,14.9606,122200.0
2010-06-02 11:25:00,21.54,21.55,21.49,21.53,86600.0,14.9606,14.9675,14.9258,14.9536,86600.0
2010-06-02 11:30:00,21.52,21.52,21.48,21.5,210800.0,14.9467,14.9467,14.9189,14.9328,210800.0
2010-06-02 11:35:00,21.5,21.57,21.5,21.54,111800.0,14.9328,14.9814,14.9328,14.9606,111800.0
2010-06-02 11:40:00,21.54,21.65,21.54,21.65,103400.0,14.9606,15.037,14.9606,15.037,103400.0
2010-06-02 11:45:00,21.65,21.66,21.61,21.64,93200.0,15.037,15.0439,15.0092,15.03,93200.0
2010-06-02 11:50:00,21.65,21.72,21.64,21.7,86800.0,15.037,15.0856,15.03,15.0717,86800.0
2010-06-02 11:55:00,21.7,21.72,21.68,21.71,30800.0,15.0717,15.0856,15.0578,15.0786,30800.0
2010-06-02 12:00:00,21.72,21.77,21.72,21.77,43200.0,15.0856,15.1203,15.0856,15.1203,43200.0
2010-06-02 12:05:00,21.76,21.8,21.74,21.77,64800.0,15.1134,15.1412,15.0995,15.1203,64800.0
2010-06-02 12:10:00,21.77,21.78,21.73,21.75,46600.0,15.1203,15.1273,15.0925,15.1064,46600.0
2010-06-02 12:15:00,21.75,21.77,21.74,21.75,41200.0,15.1064,15.1203,15.0995,15.1064,41200.0
2010-06-02 12:20:00,21.74,21.77,21.73,21.75,44800.0,15.0995,15.1203,15.0925,15.1064,44800.0
2010-06-02 12:25:00,21.75,21.77,21.75,21.75,37600.0,15.1064,15.1203,15.1064,15.1064,37600.0
2010-06-02 12:30:00,21.75,21.77,21.75,21.77,36400.0,15.1064,15.1203,15.1064,15.1203,36400.0
2010-06-02 12:35:00,21.77,21.78,21.74,21.74,27800.0,15.1203,15.1273,15.0995,15.0995,27800.0
2010-06-02 12:40:00,21.74,21.78,21.74,21.77,34800.0,15.0995,15.1273,15.0995,15.1203,34800.0
2010-06-02 12:45:00,21.77,21.82,21.77,21.82,60800.0,15.1203,15.155,15.1203,15.155,60800.0
2010-06-02 12:50:00,21.81,21.82,21.81,21.81,74800.0,15.1481,15.155,15.1481,15.1481,74800.0
2010-06-02 12:55:00,21.81,21.82,21.79,21.82,40200.0,15.1481,15.155,15.1342,15.155,40200.0
2010-06-02 13:00:00,21.82,21.84,21.8,21.83,39200.0,15.155,15.1689,15.1412,15.162,39200.0
2010-06-02 13:05:00,21.82,21.84,21.8,21.8,48800.0,15.155,15.1689,15.1412,15.1412,48800.0
2010-06-02 13:10:00,21.8,21.81,21.77,21.78,22800.0,15.1412,15.1481,15.1203,15.1273,22800.0
2010-06-02 13:15:00,21.77,21.79,21.71,21.72,44200.0,15.1203,15.1342,15.0786,15.0856,44200.0
2010-06-02 13:20:00,21.71,21.75,21.7,21.75,43400.0,15.0786,15.1064,15.0717,15.1064,43400.0
2010-06-02 13:25:00,21.74,21.76,21.72,21.74,23800.0,15.0995,15.1134,15.0856,15.0995,23800.0
2010-06-02 13:30:00,21.74,21.77,21.74,21.75,28400.0,15.0995,15.1203,15.0995,15.1064,28400.0
2010-06-02 13:35:00,21.75,21.8,21.75,21.78,26800.0,15.1064,15.1412,15.1064,15.1273,26800.0
2010-06-02 13:40:00,21.77,21.8,21.76,21.76,29600.0,15.1203,15.1412,15.1134,15.1134,29600.0
2010-06-02 13:45:00,21.76,21.77,21.71,21.71,53200.0,15.1134,15.1203,15.0786,15.0786,53200.0
2010-06-02 13:50:00,21.71,21.73,21.71,21.72,32400.0,15.0786,15.0925,15.0786,15.0856,32400.0
2010-06-02 13:55:00,21.72,21.72,21.68,21.71,32400.0,15.0856,15.0856,15.0578,15.0786,32400.0
2010-06-02 14:00:00,21.71,21.71,21.67,21.68,33800.0,15.0786,15.0786,15.0509,15.0578,33800.0
2010-06-02 14:05:00,21.67,21.73,21.66,21.73,61400.0,15.0509,15.0925,15.0439,15.0925,61400.0
2010-06-02 14:10:00,21.73,21.73,21.7,21.72,30200.0,15.0925,15.0925,15.0717,15.0856,30200.0
2010-06-02 14:15:00,21.71,21.73,21.65,21.66,63200.0,15.0786,15.0925,15.037,15.0439,63200.0
2010-06-02 14:20:00,21.65,21.68,21.64,21.65,67600.0,15.037,15.0578,15.03,15.037,67600.0
2010-06-02 14:25:00,21.65,21.74,21.65,21.71,35400.0,15.037,15.0995,15.037,15.0786,35400.0
2010-06-02 14:30:00,21.71,21.75,21.7,21.73,36600.0,15.0786,15.1064,15.0717,15.0925,36600.0
2010-06-02 14:35:00,21.73,21.79,21.73,21.78,29200.0,15.0925,15.1342,15.0925,15.1273,29200.0
2010-06-02 14:40:00,21.79,21.9,21.79,21.9,68200.0,15.1342,15.2106,15.1342,15.2106,68200.0
2010-06-02 14:45:00,21.9,21.93,21.88,21.89,56400.0,15.2106,15.2314,15.1967,15.2037,56400.0
2010-06-02 14:50:00,21.89,21.99,21.89,21.93,74000.0,15.2037,15.2731,15.2037,15.2314,74000.0
2010-06-02 14:55:00,21.93,21.97,21.92,21.95,48400.0,15.2314,15.2592,15.2245,15.2453,48400.0
2010-06-02 15:00:00,21.95,22.0,21.95,21.98,69200.0,15.2453,15.2801,15.2453,15.2662,69200.0
2010-06-02 15:05:00,21.98,22.04,21.93,22.0,117000.0,15.2662,15.3078,15.2314,15.2801,117000.0
2010-06-02 15:10:00,22.0,22.06,22.0,22.06,68200.0,15.2801,15.3217,15.2801,15.3217,68200.0
2010-06-02 15:15:00,22.06,22.07,22.02,22.04,159800.0,15.3217,15.3287,15.294,15.3078,159800.0
2010-06-02 15:20:00,22.05,22.07,22.0,22.04,133000.0,15.3148,15.3287,15.2801,15.3078,133000.0
2010-06-02 15:25:00,22.05,22.14,22.04,22.12,202200.0,15.3148,15.3773,15.3078,15.3634,202200.0
2010-06-02 15:30:00,22.13,22.16,22.05,22.06,257000.0,15.3704,15.3912,15.3148,15.3217,257000.0
2010-06-02 15:35:00,22.05,22.13,22.05,22.09,330400.0,15.3148,15.3704,15.3148,15.3426,330400.0
2010-06-02 15:40:00,22.1,22.15,22.09,22.15,160600.0,15.3495,15.3842,15.3426,15.3842,160600.0
2010-06-02 15:45:00,22.15,22.2,22.15,22.19,470200.0,15.3842,15.419,15.3842,15.412,470200.0
2010-06-02 15:50:00,22.19,22.25,22.17,22.23,533000.0,15.412,15.4537,15.3981,15.4398,533000.0
2010-06-02 15:55:00,22.23,22.34,22.23,22.34,738800.0,15.4398,15.5162,15.4398,15.5162,738800.0
2010-06-03 09:30:00,22.39,22.48,22.37,22.44,97000.0,15.5509,15.6134,15.537,15.5857,97000.0
2010-06-03 09:35:00,22.45,22.45,22.29,22.4,121600.0,15.5926,15.5926,15.4815,15.5579,121600.0
2010-06-03 09:40:00,22.39,22.39,22.28,22.34,40600.0,15.5509,15.5509,15.4745,15.5162,40600.0
2010-06-03 09:45:00,22.34,22.46,22.32,22.46,48800.0,15.5162,15.5996,15.5023,15.5996,48800.0
2010-06-03 09:50:00,22.47,22.5,22.45,22.48,60800.0,15.6065,15.6273,15.5926,15.6134,60800.0
2010-06-03 09:55:00,22.48,22.54,22.46,22.49,59600.0,15.6134,15.6551,15.5996,15.6204,59600.0
2010-06-03 10:00:00,22.48,22.49,22.36,22.38,70600.0,15.6134,15.6204,15.5301,15.544,70600.0
2010-06-03 10:05:00,22.38,22.41,22.36,22.36,31800.0,15.544,15.5648,15.5301,15.5301,31800.0
2010-06-03 10:10:00,22.38,22.4,22.31,22.33,30000.0,15.544,15.5579,15.4954,15.5093,30000.0
2010-06-03 10:15:00,22.31,22.35,22.29,22.31,34000.0,15.4954,15.5232,15.4815,15.4954,34000.0
2010-06-03 10:20:00,22.32,22.35,22.27,22.27,46200.0,15.5023,15.5232,15.4676,15.4676,46200.0
2010-06-03 10:25:00,22.27,22.33,22.27,22.27,58000.0,15.4676,15.5093,15.4676,15.4676,58000.0
2010-06-03 10:30:00,22.27,22.34,22.21,22.32,103000.0,15.4676,15.5162,15.4259,15.5023,103000.0
2010-06-03 10:35:00,22.33,22.35,22.25,22.28,60200.0,15.5093,15.5232,15.4537,15.4745,60200.0
2010-06-03 10:40:00,22.28,22.35,22.28,22.3,35400.0,15.4745,15.5232,15.4745,15.4884,35400.0
2010-06-03 10:45:00,22.31,22.38,22.31,22.33,31600.0,15.4954,15.544,15.4954,15.5093,31600.0
2010-06-03 10:50:00,22.34,22.38,22.34,22.36,36000.0,15.5162,15.544,15.5162,15.5301,36000.0
2010-06-03 10:55:00,22.36,22.4,22.34,22.37,60400.0,15.5301,15.5579,15.5162,15.537,60400.0
2010-06-03 11:00:00,22.38,22.41,22.36,22.41,49200.0,15.544,15.5648,15.5301,15.5648,49200.0
2010-06-03 11:05:00,22.42,22.46,22.36,22.36,46400.0,15.5718,15.5996,15.5301,15.5301,46400.0
2010-06-03 11:10:00,22.37,22.43,22.35,22.37,34600.0,15.537,15.5787,15.5232,15.537,34600.0
2010-06-03 11:15:00,22.36,22.39,22.29,22.29,47000.0,15.5301,15.5509,15.4815,15.4815,47000.0
2010-06-03 11:20:00,22.3,22.32,22.24,22.28,48800.0,15.4884,15.5023,15.4468,15.4745,48800.0
2010-06-03 11:25:00,22.27,22.28,22.15,22.18,142400.0,15.4676,15.4745,15.3842,15.4051,142400.0
2010-06-03 11:30:00,22.19,22.25,22.18,22.25,38200.0,15.412,15.4537,15.4051,15.4537,38200.0
2010-06-03 11:35:00,22.25,22.28,22.23,22.24,30600.0,15.4537,15.4745,15.4398,15.4468,30600.0
2010-06-03 11:40:00,22.25,22.27,22.2,22.27,78200.0,15.4537,15.4676,15.419,15.4676,78200.0
2010-06-03 11:45:00,22.25,22.25,22.21,22.25,149000.0,15.4537,15.4537,15.4259,15.4537,149000.0
2010-06-03 11:50:00,22.25,22.25,22.21,22.23,33200.0,15.4537,15.4537,15.4259,15.4398,33200.0
2010-06-03 11:55:00,22.22,22.23,22.18,22.2,62000.0,15.4329,15.4398,15.4051,15.419,62000.0
2010-06-03 12:00:00,22.21,22.24,22.18,22.18,26400.0,15.4259,15.4468,15.4051,15.4051,26400.0
2010-06-03 12:05:00,22.18,22.19,22.11,22.15,48800.0,15.4051,15.412,15.3565,15.3842,48800.0
2010-06-03 12:10:00,22.14,22.15,22.09,22.15,93400.0,15.3773,15.3842,15.3426,15.3842,93400.0
2010-06-03 12:15:00,22.15,22.15,22.03,22.04,100000.0,15.3842,15.3842,15.3009,15.3078,100000.0
2010-06-03 12:20:00,22.04,22.05,21.89,21.89,120600.0,15.3078,15.3148,15.2037,15.2037,120600.0
2010-06-03 12:25:00,21.89,21.91,21.86,21.91,121000.0,15.2037,15.2176,15.1828,15.2176,121000.0
2010-06-03 12:30:00,21.91,21.93,21.89,21.93,90000.0,15.2176,15.2314,15.2037,15.2314,90000.0
2010-06-03 12:35:00,21.93,22.05,21.92,22.05,59600.0,15.2314,15.3148,15.2245,15.3148,59600.0
2010-06-03 12:40:00,22.05,22.05,21.95,21.96,71800.0,15.3148,15.3148,15.2453,15.2523,71800.0
2010-06-03 12:45:00,21.96,22.0,21.95,21.95,39000.0,15.2523,15.2801,15.2453,15.2453,39000.0
2010-06-03 12:50:00,21.95,21.97,21.88,21.91,43400.0,15.2453,15.2592,15.1967,15.2176,43400.0
2010-06-03 12:55:00,21.91,21.93,21.89,21.93,23400.0,15.2176,15.2314,15.2037,15.2314,23400.0
2010-06-03 13:00:00,21.93,21.95,21.89,21.91,56200.0,15.2314,15.2453,15.2037,15.2176,56200.0
2010-06-03 13:05:00,21.91,21.96,21.9,21.93,25800.0,15.2176,15.2523,15.2106,15.2314,25800.0
2010-06-03 13:10:00,21.93,21.96,21.92,21.92,21400.0,15.2314,15.2523,15.2245,15.2245,21400.0
2010-06-03 13:15:00,21.92,21.96,21.91,21.92,24000.0,15.2245,15.2523,15.2176,15.2245,24000.0
2010-06-03 13:20:00,21.91,21.93,21.9,21.9,13400.0,15.2176,15.2314,15.2106,15.2106,13400.0
2010-06-03 13:25:00,21.9,21.9,21.83,21.85,38800.0,15.2106,15.2106,15.162,15.1759,38800.0
2010-06-03 13:30:00,21.86,21.91,21.86,21.88,51000.0,15.1828,15.2176,15.1828,15.1967,51000.0
2010-06-03 13:35:00,21.88,21.9,21.85,21.9,51000.0,15.1967,15.2106,15.1759,15.2106,51000.0
2010-06-03 13:40:00,21.91,22.0,21.91,22.0,55000.0,15.2176,15.2801,15.2176,15.2801,55000.0
2010-06-03 13:45:00,22.0,22.03,22.0,22.02,36600.0,15.2801,15.3009,15.2801,15.294,36600.0
2010-06-03 13:50:00,22.01,22.03,21.98,22.0,32000.0,15.287,15.3009,15.2662,15.2801,32000.0
2010-06-03 13:55:00,22.0,22.03,21.97,21.98,31200.0,15.2801,15.3009,15.2592,15.2662,31200.0
2010-06-03 14:00:00,21.99,22.0,21.97,21.98,20400.0,15.2731,15.2801,15.2592,15.2662,20400.0
2010-06-03 14:05:00,21.97,22.05,21.97,22.04,32200.0,15.2592,15.3148,15.2592,15.3078,32200.0
2010-06-03 14:10:00,22.04,22.14,22.02,22.11,44800.0,15.3078,15.3773,15.294,15.3565,44800.0
2010-06-03 14:15:00,22.11,22.12,22.06,22.09,42600.0,15.3565,15.3634,15.3217,15.3426,42600.0
2010-06-03 14:20:00,22.09,22.16,22.08,22.11,57600.0,15.3426,15.3912,15.3356,15.3565,57600.0
2010-06-03 14:25:00,22.11,22.15,22.06,22.06,47200.0,15.3565,15.3842,15.3217,15.3217,47200.0
2010-06-03 14:30:00,22.06,22.12,22.05,22.12,51600.0,15.3217,15.3634,15.3148,15.3634,51600.0
2010-06-03 14:35:00,22.12,22.18,22.12,22.15,65800.0,15.3634,15.4051,15.3634,15.3842,65800.0
2010-06-03 14:40:00,22.16,22.21,22.15,22.2,66600.0,15.3912,15.4259,15.3842,15.419,66600.0
2010-06-03 14:45:00,22.2,22.21,22.16,22.17,69000.0,15.419,15.4259,15.3912,15.3981,69000.0
2010-06-03 14:50:00,22.17,22.23,22.17,22.19,55400.0,15.3981,15.4398,15.3981,15.412,55400.0
2010-06-03 14:55:00,22.18,22.2,22.13,22.19,58600.0,15.4051,15.419,15.3704,15.412,58600.0
2010-06-03 15:00:00,22.18,22.24,22.17,22.21,87400.0,15.4051,15.4468,15.3981,15.4259,87400.0
2010-06-03 15:05:00,22.2,22.2,22.15,22.17,53800.0,15.419,15.419,15.3842,15.3981,53800.0
2010-06-03 15:10:00,22.17,22.17,22.1,22.11,55200.0,15.3981,15.3981,15.3495,15.3565,55200.0
2010-06-03 15:15:00,22.11,22.11,22.04,22.06,47600.0,15.3565,15.3565,15.3078,15.3217,47600.0
2010-06-03 15:20:00,22.06,22.16,22.06,22.15,145400.0,15.3217,15.3912,15.3217,15.3842,145400.0
2010-06-03 15:25:00,22.15,22.25,22.15,22.24,61400.0,15.3842,15.4537,15.3842,15.4468,61400.0
2010-06-03 15:30:00,22.24,22.25,22.17,22.18,89800.0,15.4468,15.4537,15.3981,15.4051,89800.0
2010-06-03 15:35:00,22.18,22.28,22.18,22.24,273000.0,15.4051,15.4745,15.4051,15.4468,273000.0
2010-06-03 15:40:00,22.24,22.25,22.22,22.24,267200.0,15.4468,15.4537,15.4329,15.4468,267200.0
2010-06-03 15:45:00,22.24,22.25,22.17,22.17,277600.0,15.4468,15.4537,15.3981,15.3981,277600.0
2010-06-03 15:50:00,22.17,22.22,22.14,22.18,377200.0,15.3981,15.4329,15.3773,15.4051,377200.0
2010-06-03 15:55:00,22.18,22.25,22.18,22.24,419600.0,15.4051,15.4537,15.4051,15.4468,419600.0
2010-06-04 09:30:00,21.37,21.56,21.36,21.49,187600.0,14.8425,14.9745,14.8356,14.9258,187600.0
2010-06-04 09:35:00,21.52,21.67,21.5,21.61,173800.0,14.9467,15.0509,14.9328,15.0092,173800.0
2010-06-04 09:40:00,21.61,21.7,21.59,21.63,115200.0,15.0092,15.0717,14.9953,15.0231,115200.0
2010-06-04 09:45:00,21.63,21.65,21.52,21.59,218200.0,15.0231,15.037,14.9467,14.9953,218200.0
2010-06-04 09:50:00,21.59,21.65,21.55,21.56,170200.0,14.9953,15.037,14.9675,14.9745,170200.0
2010-06-04 09:55:00,21.57,21.59,21.48,21.49,120800.0,14.9814,14.9953,14.9189,14.9258,120800.0
2010-06-04 10:00:00,21.49,21.5,21.43,21.46,152800.0,14.9258,14.9328,14.8842,14.905,152800.0
2010-06-04 10:05:00,21.46,21.58,21.41,21.57,193400.0,14.905,14.9884,14.8703,14.9814,193400.0
2010-06-04 10:10:00,21.57,21.67,21.5,21.64,113400.0,14.9814,15.0509,14.9328,15.03,113400.0
2010-06-04 10:15:00,21.65,21.65,21.57,21.61,93600.0,15.037,15.037,14.9814,15.0092,93600.0
2010-06-04 10:20:00,21.61,21.68,21.56,21.68,92600.0,15.0092,15.0578,14.9745,15.0578,92600.0
2010-06-04 10:25:00,21.68,21.73,21.65,21.67,141600.0,15.0578,15.0925,15.037,15.0509,141600.0
2010-06-04 10:30:00,21.66,21.68,21.6,21.61,111200.0,15.0439,15.0578,15.0022,15.0092,111200.0
2010-06-04 10:35:00,21.61,21.67,21.56,21.59,100000.0,15.0092,15.0509,14.9745,14.9953,100000.0
2010-06-04 10:40:00,21.58,21.6,21.56,21.56,83200.0,14.9884,15.0022,14.9745,14.9745,83200.0
2010-06-04 10:45:00,21.56,21.56,21.49,21.51,90000.0,14.9745,14.9745,14.9258,14.9397,90000.0
2010-06-04 10:50:00,21.51,21.52,21.43,21.49,108400.0,14.9397,14.9467,14.8842,14.9258,108400.0
2010-06-04 10:55:00,21.48,21.52,21.43,21.45,138000.0,14.9189,14.9467,14.8842,14.8981,138000.0
2010-06-04 11:00:00,21.45,21.48,21.43,21.45,178400.0,14.8981,14.9189,14.8842,14.8981,178400.0
2010-06-04 11:05:00,21.46,21.52,21.46,21.48,76600.0,14.905,14.9467,14.905,14.9189,76600.0
2010-06-04 11:10:00,21.48,21.48,21.42,21.46,62600.0,14.9189,14.9189,14.8772,14.905,62600.0
2010-06-04 11:15:00,21.46,21.49,21.38,21.38,69600.0,14.905,14.9258,14.8494,14.8494,69600.0
2010-06-04 11:20:00,21.38,21.39,21.31,21.31,105400.0,14.8494,14.8564,14.8008,14.8008,105400.0
2010-06-04 11:25:00,21.3,21.33,21.29,21.29,103000.0,14.7939,14.8147,14.7869,14.7869,103000.0
2010-06-04 11:30:00,21.29,21.32,21.25,21.3,93400.0,14.7869,14.8078,14.7592,14.7939,93400.0
2010-06-04 11:35:00,21.29,21.37,21.26,21.32,96000.0,14.7869,14.8425,14.7661,14.8078,96000.0
2010-06-04 11:40:00,21.32,21.33,21.25,21.29,133800.0,14.8078,14.8147,14.7592,14.7869,133800.0
2010-06-04 11:45:00,21.29,21.3,21.26,21.3,67400.0,14.7869,14.7939,14.7661,14.7939,67400.0
2010-06-04 11:50:00,21.3,21.3,21.21,21.23,81400.0,14.7939,14.7939,14.7314,14.7453,81400.0
2010-06-04 11:55:00,21.24,21.26,21.2,21.21,81800.0,14.7522,14.7661,14.7244,14.7314,81800.0
2010-06-04 12:00:00,21.21,21.21,21.16,21.17,161800.0,14.7314,14.7314,14.6966,14.7036,161800.0
2010-06-04 12:05:00,21.17,21.18,21.08,21.14,103400.0,14.7036,14.7105,14.6411,14.6828,103400.0
2010-06-04 12:10:00,21.14,21.17,21.13,21.16,134400.0,14.6828,14.7036,14.6758,14.6966,134400.0
2010-06-04 12:15:00,21.17,21.19,21.11,21.14,94400.0,14.7036,14.7175,14.6619,14.6828,94400.0
2010-06-04 12:20:00,21.13,21.17,21.13,21.16,48800.0,14.6758,14.7036,14.6758,14.6966,48800.0
2010-06-04 12:25:00,21.17,21.21,21.16,21.18,53600.0,14.7036,14.7314,14.6966,14.7105,53600.0
2010-06-04 12:30:00,21.17,21.18,21.13,21.13,64600.0,14.7036,14.7105,14.6758,14.6758,64600.0
2010-06-04 12:35:00,21.13,21.17,21.13,21.14,56400.0,14.6758,14.7036,14.6758,14.6828,56400.0
2010-06-04 12:40:00,21.15,21.15,21.1,21.1,53200.0,14.6897,14.6897,14.655,14.655,53200.0
2010-06-04 12:45:00,21.11,21.16,21.1,21.14,243000.0,14.6619,14.6966,14.655,14.6828,243000.0
2010-06-04 12:50:00,21.14,21.2,21.14,21.2,74400.0,14.6828,14.7244,14.6828,14.7244,74400.0
2010-06-04 12:55:00,21.18,21.2,21.16,21.2,66200.0,14.7105,14.7244,14.6966,14.7244,66200.0
2010-06-04 13:00:00,21.2,21.2,21.14,21.18,94200.0,14.7244,14.7244,14.6828,14.7105,94200.0
2010-06-04 13:05:00,21.18,21.2,21.14,21.16,45800.0,14.7105,14.7244,14.6828,14.6966,45800.0
2010-06-04 13:10:00,21.16,21.18,21.07,21.07,57000.0,14.6966,14.7105,14.6341,14.6341,57000.0
2010-06-04 13:15:00,21.07,21.09,21.03,21.09,67600.0,14.6341,14.648,14.6064,14.648,67600.0
2010-06-04 13:20:00,21.08,21.09,21.04,21.05,95200.0,14.6411,14.648,14.6133,14.6202,95200.0
2010-06-04 13:25:00,21.06,21.08,21.05,21.06,110600.0,14.6272,14.6411,14.6202,14.6272,110600.0
2010-06-04 13:30:00,21.06,21.07,21.03,21.05,72200.0,14.6272,14.6341,14.6064,14.6202,72200.0
2010-06-04 13:35:00,21.04,21.1,21.03,21.03,77000.0,14.6133,14.655,14.6064,14.6064,77000.0
2010-06-04 13:40:00,21.04,21.08,21.02,21.07,132600.0,14.6133,14.6411,14.5994,14.6341,132600.0
2010-06-04 13:45:00,21.06,21.07,21.02,21.04,69200.0,14.6272,14.6341,14.5994,14.6133,69200.0
2010-06-04 13:50:00,21.04,21.06,21.0,21.01,73200.0,14.6133,14.6272,14.5855,14.5925,73200.0
2010-06-04 13:55:00,21.01,21.01,20.98,20.98,69400.0,14.5925,14.5925,14.5716,14.5716,69400.0
2010-06-04 14:00:00,20.99,21.02,20.98,20.99,71400.0,14.5786,14.5994,14.5716,14.5786,71400.0
2010-06-04 14:05:00,21.0,21.0,20.93,20.93,91200.0,14.5855,14.5855,14.5369,14.5369,91200.0
2010-06-04 14:10:00,20.93,20.99,20.92,20.99,80600.0,14.5369,14.5786,14.53,14.5786,80600.0
2010-06-04 14:15:00,20.99,21.02,20.93,20.94,62400.0,14.5786,14.5994,14.5369,14.5438,62400.0
2010-06-04 14:20:00,20.93,21.01,20.93,20.98,110000.0,14.5369,14.5925,14.5369,14.5716,110000.0
2010-06-04 14:25:00,20.97,20.98,20.89,20.93,115400.0,14.5647,14.5716,14.5091,14.5369,115400.0
2010-06-04 14:30:00,20.92,20.97,20.91,20.94,62200.0,14.53,14.5647,14.523,14.5438,62200.0
2010-06-04 14:35:00,20.94,20.95,20.88,20.89,90600.0,14.5438,14.5508,14.5022,14.5091,90600.0
2010-06-04 14:40:00,20.88,20.93,20.88,20.9,72600.0,14.5022,14.5369,14.5022,14.5161,72600.0
2010-06-04 14:45:00,20.91,20.93,20.81,20.83,145800.0,14.523,14.5369,14.4536,14.4674,145800.0
2010-06-04 14:50:00,20.83,20.88,20.76,20.83,171600.0,14.4674,14.5022,14.4188,14.4674,171600.0
2010-06-04 14:55:00,20.84,20.84,20.77,20.78,117000.0,14.4744,14.4744,14.4258,14.4327,117000.0
2010-06-04 15:00:00,20.78,20.87,20.78,20.86,167200.0,14.4327,14.4952,14.4327,14.4883,167200.0
2010-06-04 15:05:00,20.86,20.86,20.79,20.81,332200.0,14.4883,14.4883,14.4397,14.4536,332200.0
2010-06-04 15:10:00,20.81,20.85,20.79,20.8,268200.0,14.4536,14.4813,14.4397,14.4466,268200.0
2010-06-04 15:15:00,20.8,20.81,20.7,20.78,373800.0,14.4466,14.4536,14.3771,14.4327,373800.0
2010-06-04 15:20:00,20.77,20.82,20.77,20.79,345400.0,14.4258,14.4605,14.4258,14.4397,345400.0
2010-06-04 15:25:00,20.79,20.8,20.72,20.73,189600.0,14.4397,14.4466,14.391,14.398,189600.0
2010-06-04 15:30:00,20.73,20.79,20.7,20.73,255800.0,14.398,14.4397,14.3771,14.398,255800.0
2010-06-04 15:35:00,20.74,20.78,20.7,20.72,454800.0,14.4049,14.4327,14.3771,14.391,454800.0
2010-06-04 15:40:00,20.72,20.73,20.58,20.67,468200.0,14.391,14.398,14.2938,14.3563,468200.0
2010-06-04 15:45:00,20.66,20.72,20.62,20.69,613600.0,14.3494,14.391,14.3216,14.3702,613600.0
2010-06-04 15:50:00,20.69,20.71,20.52,20.57,886200.0,14.3702,14.3841,14.2521,14.2869,886200.0
2010-06-04 15:55:00,20.57,20.67,20.55,20.67,1173600.0,14.2869,14.3563,14.273,14.3563,1173600.0
2010-06-07 09:30:00,20.91,21.04,20.83,20.83,297600.0,14.523,14.6133,14.4674,14.4674,297600.0
2010-06-07 09:35:00,20.83,20.83,20.68,20.68,110800.0,14.4674,14.4674,14.3633,14.3633,110800.0
2010-06-07 09:40:00,20.7,20.7,20.61,20.66,126800.0,14.3771,14.3771,14.3146,14.3494,126800.0
2010-06-07 09:45:00,20.67,20.67,20.6,20.62,187800.0,14.3563,14.3563,14.3077,14.3216,187800.0
2010-06-07 09:50:00,20.61,20.71,20.59,20.69,163000.0,14.3146,14.3841,14.3007,14.3702,163000.0
2010-06-07 09:55:00,20.68,20.75,20.67,20.67,155400.0,14.3633,14.4119,14.3563,14.3563,155400.0
2010-06-07 10:00:00,20.67,20.74,20.61,20.72,189000.0,14.3563,14.4049,14.3146,14.391,189000.0
2010-06-07 10:05:00,20.72,20.8,20.68,20.79,209400.0,14.391,14.4466,14.3633,14.4397,209400.0
2010-06-07 10:10:00,20.78,20.85,20.74,20.84,223800.0,14.4327,14.4813,14.4049,14.4744,223800.0
2010-06-07 10:15:00,20.84,20.91,20.8,20.86,362400.0,14.4744,14.523,14.4466,14.4883,362400.0
2010-06-07 10:20:00,20.86,20.87,20.79,20.84,170000.0,14.4883,14.4952,14.4397,14.4744,170000.0
2010-06-07 10:25:00,20.84,20.85,20.7,20.73,148800.0,14.4744,14.4813,14.3771,14.398,148800.0
2010-06-07 10:30:00,20.74,20.74,20.61,20.63,119200.0,14.4049,14.4049,14.3146,14.3285,119200.0
2010-06-07 10:35:00,20.64,20.66,20.56,20.58,89400.0,14.3355,14.3494,14.2799,14.2938,89400.0
2010-06-07 10:40:00,20.58,20.59,20.5,20.52,143600.0,14.2938,14.3007,14.2382,14.2521,143600.0
2010-06-07 10:45:00,20.52,20.53,20.44,20.48,166200.0,14.2521,14.2591,14.1966,14.2243,166200.0
2010-06-07 10:50:00,20.48,20.5,20.35,20.41,165800.0,14.2243,14.2382,14.1341,14.1757,165800.0
2010-06-07 10:55:00,20.41,20.41,20.31,20.35,122200.0,14.1757,14.1757,14.1063,14.1341,122200.0
2010-06-07 11:00:00,20.35,20.46,20.35,20.43,90600.0,14.1341,14.2105,14.1341,14.1896,90600.0
2010-06-07 11:05:00,20.43,20.49,20.4,20.48,165000.0,14.1896,14.2313,14.1688,14.2243,165000.0
2010-06-07 11:10:00,20.48,20.49,20.38,20.39,186200.0,14.2243,14.2313,14.1549,14.1618,186200.0
2010-06-07 11:15:00,20.39,20.47,20.36,20.43,65000.0,14.1618,14.2174,14.141,14.1896,65000.0
2010-06-07 11:20:00,20.43,20.48,20.42,20.45,105000.0,14.1896,14.2243,14.1827,14.2035,105000.0
2010-06-07 11:25:00,20.44,20.55,20.43,20.52,84400.0,14.1966,14.273,14.1896,14.2521,84400.0
2010-06-07 11:30:00,20.5,20.53,20.48,20.52,81400.0,14.2382,14.2591,14.2243,14.2521,81400.0
2010-06-07 11:35:00,20.52,20.6,20.51,20.56,84400.0,14.2521,14.3077,14.2452,14.2799,84400.0
2010-06-07 11:40:00,20.56,20.62,20.55,20.61,64000.0,14.2799,14.3216,14.273,14.3146,64000.0
2010-06-07 11:45:00,20.61,20.63,20.52,20.53,52400.0,14.3146,14.3285,14.2521,14.2591,52400.0
2010-06-07 11:50:00,20.52,20.6,20.52,20.56,40400.0,14.2521,14.3077,14.2521,14.2799,40400.0
2010-06-07 11:55:00,20.56,20.64,20.54,20.63,60000.0,14.2799,14.3355,14.266,14.3285,60000.0
2010-06-07 12:00:00,20.63,20.72,20.59,20.7,51200.0,14.3285,14.391,14.3007,14.3771,51200.0
2010-06-07 12:05:00,20.7,20.73,20.68,20.68,53600.0,14.3771,14.398,14.3633,14.3633,53600.0
2010-06-07 12:10:00,20.68,20.7,20.66,20.66,22000.0,14.3633,14.3771,14.3494,14.3494,22000.0
2010-06-07 12:15:00,20.66,20.66,20.62,20.66,35200.0,14.3494,14.3494,14.3216,14.3494,35200.0
2010-06-07 12:20:00,20.65,20.71,20.65,20.68,75000.0,14.3424,14.3841,14.3424,14.3633,75000.0
2010-06-07 12:25:00,20.68,20.68,20.59,20.6,32800.0,14.3633,14.3633,14.3007,14.3077,32800.0
2010-06-07 12:30:00,20.6,20.64,20.6,20.62,23000.0,14.3077,14.3355,14.3077,14.3216,23000.0
2010-06-07 12:35:00,20.62,20.66,20.62,20.65,38400.0,14.3216,14.3494,14.3216,14.3424,38400.0
2010-06-07 12:40:00,20.66,20.69,20.65,20.65,40000.0,14.3494,14.3702,14.3424,14.3424,40000.0
2010-06-07 12:45:00,20.65,20.68,20.63,20.67,25000.0,14.3424,14.3633,14.3285,14.3563,25000.0
2010-06-07 12:50:00,20.67,20.74,20.67,20.73,35400.0,14.3563,14.4049,14.3563,14.398,35400.0
2010-06-07 12:55:00,20.73,20.73,20.69,20.7,41600.0,14.398,14.398,14.3702,14.3771,41600.0
2010-06-07 13:00:00,20.7,20.7,20.62,20.65,48200.0,14.3771,14.3771,14.3216,14.3424,48200.0
2010-06-07 13:05:00,20.64,20.67,20.63,20.66,83800.0,14.3355,14.3563,14.3285,14.3494,83800.0
2010-06-07 13:10:00,20.66,20.68,20.62,20.63,61000.0,14.3494,14.3633,14.3216,14.3285,61000.0
2010-06-07 13:15:00,20.62,20.67,20.62,20.67,56000.0,14.3216,14.3563,14.3216,14.3563,56000.0
2010-06-07 13:20:00,20.67,20.69,20.65,20.65,36000.0,14.3563,14.3702,14.3424,14.3424,36000.0
2010-06-07 13:25:00,20.65,20.69,20.64,20.66,172800.0,14.3424,14.3702,14.3355,14.3494,172800.0
2010-06-07 13:30:00,20.66,20.67,20.61,20.63,158000.0,14.3494,14.3563,14.3146,14.3285,158000.0
2010-06-07 13:35:00,20.63,20.65,20.57,20.58,57800.0,14.3285,14.3424,14.2869,14.2938,57800.0
2010-06-07 13:40:00,20.58,20.58,20.54,20.55,46400.0,14.2938,14.2938,14.266,14.273,46400.0
2010-06-07 13:45:00,20.55,20.58,20.48,20.5,71200.0,14.273,14.2938,14.2243,14.2382,71200.0
2010-06-07 13:50:00,20.5,20.5,20.47,20.47,80000.0,14.2382,14.2382,14.2174,14.2174,80000.0
2010-06-07 13:55:00,20.47,20.47,20.42,20.45,79600.0,14.2174,14.2174,14.1827,14.2035,79600.0
2010-06-07 14:00:00,20.45,20.5,20.42,20.5,147400.0,14.2035,14.2382,14.1827,14.2382,147400.0
2010-06-07 14:05:00,20.5,20.5,20.47,20.49,75200.0,14.2382,14.2382,14.2174,14.2313,75200.0
2010-06-07 14:10:00,20.5,20.52,20.47,20.48,78000.0,14.2382,14.2521,14.2174,14.2243,78000.0
2010-06-07 14:15:00,20.48,20.49,20.42,20.44,50200.0,14.2243,14.2313,14.1827,14.1966,50200.0
2010-06-07 14:20:00,20.43,20.48,20.41,20.43,59000.0,14.1896,14.2243,14.1757,14.1896,59000.0
2010-06-07 14:25:00,20.42,20.49,20.42,20.48,86600.0,14.1827,14.2313,14.1827,14.2243,86600.0
2010-06-07 14:30:00,20.48,20.53,20.42,20.43,74200.0,14.2243,14.2591,14.1827,14.1896,74200.0
2010-06-07 14:35:00,20.43,20.47,20.41,20.43,143200.0,14.1896,14.2174,14.1757,14.1896,143200.0
2010-06-07 14:40:00,20.43,20.44,20.38,20.4,97800.0,14.1896,14.1966,14.1549,14.1688,97800.0
2010-06-07 14:45:00,20.4,20.41,20.33,20.36,98400.0,14.1688,14.1757,14.1202,14.141,98400.0
2010-06-07 14:50:00,20.36,20.39,20.35,20.38,124200.0,14.141,14.1618,14.1341,14.1549,124200.0
2010-06-07 14:55:00,20.38,20.42,20.36,20.39,83000.0,14.1549,14.1827,14.141,14.1618,83000.0
2010-06-07 15:00:00,20.4,20.46,20.4,20.44,104200.0,14.1688,14.2105,14.1688,14.1966,104200.0
2010-06-07 15:05:00,20.45,20.5,20.44,20.49,225200.0,14.2035,14.2382,14.1966,14.2313,225200.0
2010-06-07 15:10:00,20.49,20.5,20.42,20.45,225600.0,14.2313,14.2382,14.1827,14.2035,225600.0
2010-06-07 15:15:00,20.46,20.46,20.36,20.38,234400.0,14.2105,14.2105,14.141,14.1549,234400.0
2010-06-07 15:20:00,20.38,20.4,20.34,20.36,242400.0,14.1549,14.1688,14.1271,14.141,242400.0
2010-06-07 15:25:00,20.36,20.36,20.29,20.29,211200.0,14.141,14.141,14.0924,14.0924,211200.0
2010-06-07 15:30:00,20.29,20.31,20.28,20.31,229200.0,14.0924,14.1063,14.0854,14.1063,229200.0
2010-06-07 15:35:00,20.31,20.38,20.31,20.32,237200.0,14.1063,14.1549,14.1063,14.1132,237200.0
2010-06-07 15:40:00,20.32,20.33,20.2,20.25,309800.0,14.1132,14.1202,14.0299,14.0646,309800.0
2010-06-07 15:45:00,20.25,20.29,20.22,20.24,432800.0,14.0646,14.0924,14.0438,14.0577,432800.0
2010-06-07 15:50:00,20.25,20.31,20.21,20.25,456400.0,14.0646,14.1063,14.0368,14.0646,456400.0
2010-06-07 15:55:00,20.25,20.29,20.19,20.22,1065200.0,14.0646,14.0924,14.0229,14.0438,1065200.0
2010-06-08 09:30:00,20.36,20.45,20.27,20.44,144200.0,14.141,14.2035,14.0785,14.1966,144200.0
2010-06-08 09:35:00,20.44,20.5,20.4,20.5,86400.0,14.1966,14.2382,14.1688,14.2382,86400.0
2010-06-08 09:40:00,20.5,20.5,20.42,20.42,119000.0,14.2382,14.2382,14.1827,14.1827,119000.0
2010-06-08 09:45:00,20.42,20.42,20.33,20.36,114200.0,14.1827,14.1827,14.1202,14.141,114200.0
2010-06-08 09:50:00,20.36,20.37,20.03,20.21,322600.0,14.141,14.1479,13.9118,14.0368,322600.0
2010-06-08 09:55:00,20.21,20.26,20.17,20.18,202800.0,14.0368,14.0715,14.009,14.016,202800.0
2010-06-08 10:00:00,20.18,20.35,20.18,20.31,123600.0,14.016,14.1341,14.016,14.1063,123600.0
2010-06-08 10:05:00,20.31,20.35,20.25,20.32,66200.0,14.1063,14.1341,14.0646,14.1132,66200.0
2010-06-08 10:10:00,20.34,20.34,20.24,20.27,41200.0,14.1271,14.1271,14.0577,14.0785,41200.0
2010-06-08 10:15:00,20.26,20.26,20.15,20.17,45800.0,14.0715,14.0715,13.9951,14.009,45800.0
2010-06-08 10:20:00,20.17,20.25,20.13,20.22,144200.0,14.009,14.0646,13.9813,14.0438,144200.0
2010-06-08 10:25:00,20.24,20.3,20.18,20.27,104800.0,14.0577,14.0993,14.016,14.0785,104800.0
2010-06-08 10:30:00,20.28,20.32,20.22,20.22,59200.0,14.0854,14.1132,14.0438,14.0438,59200.0
2010-06-08 10:35:00,20.23,20.24,20.08,20.08,83600.0,14.0507,14.0577,13.9465,13.9465,83600.0
2010-06-08 10:40:00,20.08,20.1,20.02,20.03,78200.0,13.9465,13.9604,13.9049,13.9118,78200.0
2010-06-08 10:45:00,20.03,20.05,19.96,20.04,238600.0,13.9118,13.9257,13.8632,13.9187,238600.0
2010-06-08 10:50:00,20.04,20.05,19.96,20.05,130800.0,13.9187,13.9257,13.8632,13.9257,130800.0
2010-06-08 10:55:00,20.04,20.14,20.04,20.14,103000.0,13.9187,13.9882,13.9187,13.9882,103000.0
2010-06-08 11:00:00,20.14,20.16,20.11,20.12,93600.0,13.9882,14.0021,13.9674,13.9743,93600.0
2010-06-08 11:05:00,20.13,20.15,20.0,20.04,84600.0,13.9813,13.9951,13.891,13.9187,84600.0
2010-06-08 11:10:00,20.05,20.08,19.96,20.0,109200.0,13.9257,13.9465,13.8632,13.891,109200.0
2010-06-08 11:15:00,20.01,20.07,20.0,20.06,66400.0,13.8979,13.9396,13.891,13.9326,66400.0
2010-06-08 11:20:00,20.07,20.22,20.07,20.18,162000.0,13.9396,14.0438,13.9396,14.016,162000.0
2010-06-08 11:25:00,20.18,20.25,20.08,20.11,147600.0,14.016,14.0646,13.9465,13.9674,147600.0
2010-06-08 11:30:00,20.11,20.21,20.08,20.19,105800.0,13.9674,14.0368,13.9465,14.0229,105800.0
2010-06-08 11:35:00,20.2,20.27,20.15,20.24,90200.0,14.0299,14.0785,13.9951,14.0577,90200.0
2010-06-08 11:40:00,20.25,20.25,20.21,20.25,58000.0,14.0646,14.0646,14.0368,14.0646,58000.0
2010-06-08 11:45:00,20.24,20.35,20.23,20.34,85800.0,14.0577,14.1341,14.0507,14.1271,85800.0
2010-06-08 11:50:00,20.34,20.38,20.32,20.36,98800.0,14.1271,14.1549,14.1132,14.141,98800.0
2010-06-08 11:55:00,20.35,20.43,20.34,20.36,116400.0,14.1341,14.1896,14.1271,14.141,116400.0
2010-06-08 12:00:00,20.36,20.43,20.35,20.38,98000.0,14.141,14.1896,14.1341,14.1549,98000.0
2010-06-08 12:05:00,20.39,20.4,20.36,20.37,45400.0,14.1618,14.1688,14.141,14.1479,45400.0
2010-06-08 12:10:00,20.36,20.39,20.34,20.38,75600.0,14.141,14.1618,14.1271,14.1549,75600.0
2010-06-08 12:15:00,20.37,20.37,20.31,20.34,40400.0,14.1479,14.1479,14.1063,14.1271,40400.0
2010-06-08 12:20:00,20.34,20.35,20.3,20.33,74400.0,14.1271,14.1341,14.0993,14.1202,74400.0
2010-06-08 12:25:00,20.33,20.38,20.33,20.36,114800.0,14.1202,14.1549,14.1202,14.141,114800.0
2010-06-08 12:30:00,20.36,20.41,20.35,20.39,110000.0,14.141,14.1757,14.1341,14.1618,110000.0
2010-06-08 12:35:00,20.38,20.4,20.35,20.38,84000.0,14.1549,14.1688,14.1341,14.1549,84000.0
2010-06-08 12:40:00,20.39,20.43,20.39,20.4,66400.0,14.1618,14.1896,14.1618,14.1688,66400.0
2010-06-08 12:45:00,20.4,20.43,20.36,20.42,87400.0,14.1688,14.1896,14.141,14.1827,87400.0
2010-06-08 12:50:00,20.41,20.48,20.41,20.46,44400.0,14.1757,14.2243,14.1757,14.2105,44400.0
2010-06-08 12:55:00,20.46,20.5,20.43,20.5,62000.0,14.2105,14.2382,14.1896,14.2382,62000.0
2010-06-08 13:00:00,20.49,20.52,20.48,20.49,102800.0,14.2313,14.2521,14.2243,14.2313,102800.0
2010-06-08 13:05:00,20.49,20.5,20.42,20.45,131200.0,14.2313,14.2382,14.1827,14.2035,131200.0
2010-06-08 13:10:00,20.44,20.45,20.35,20.37,105600.0,14.1966,14.2035,14.1341,14.1479,105600.0
2010-06-08 13:15:00,20.37,20.39,20.36,20.38,78400.0,14.1479,14.1618,14.141,14.1549,78400.0
2010-06-08 13:20:00,20.39,20.41,20.32,20.32,37800.0,14.1618,14.1757,14.1132,14.1132,37800.0
2010-06-08 13:25:00,20.32,20.36,20.31,20.33,31000.0,14.1132,14.141,14.1063,14.1202,31000.0
2010-06-08 13:30:00,20.32,20.34,20.16,20.17,107000.0,14.1132,14.1271,14.0021,14.009,107000.0
2010-06-08 13:35:00,20.18,20.25,20.18,20.25,95800.0,14.016,14.0646,14.016,14.0646,95800.0
2010-06-08 13:40:00,20.24,20.25,20.21,20.23,56200.0,14.0577,14.0646,14.0368,14.0507,56200.0
2010-06-08 13:45:00,20.24,20.25,20.14,20.14,83400.0,14.0577,14.0646,13.9882,13.9882,83400.0
2010-06-08 13:50:00,20.14,20.2,20.1,20.16,225000.0,13.9882,14.0299,13.9604,14.0021,225000.0
2010-06-08 13:55:00,20.16,20.27,20.13,20.27,74000.0,14.0021,14.0785,13.9813,14.0785,74000.0
2010-06-08 14:00:00,20.26,20.3,20.23,20.27,63200.0,14.0715,14.0993,14.0507,14.0785,63200.0
2010-06-08 14:05:00,20.27,20.28,20.21,20.22,46400.0,14.0785,14.0854,14.0368,14.0438,46400.0
2010-06-08 14:10:00,20.24,20.24,20.17,20.21,58000.0,14.0577,14.0577,14.009,14.0368,58000.0
2010-06-08 14:15:00,20.21,20.32,20.18,20.32,64400.0,14.0368,14.1132,14.016,14.1132,64400.0
2010-06-08 14:20:00,20.33,20.43,20.31,20.43,96800.0,14.1202,14.1896,14.1063,14.1896,96800.0
2010-06-08 14:25:00,20.43,20.48,20.4,20.42,83400.0,14.1896,14.2243,14.1688,14.1827,83400.0
2010-06-08 14:30:00,20.43,20.53,20.41,20.49,97600.0,14.1896,14.2591,14.1757,14.2313,97600.0
2010-06-08 14:35:00,20.49,20.54,20.47,20.49,169600.0,14.2313,14.266,14.2174,14.2313,169600.0
2010-06-08 14:40:00,20.49,20.59,20.48,20.58,201600.0,14.2313,14.3007,14.2243,14.2938,201600.0
2010-06-08 14:45:00,20.58,20.59,20.47,20.48,294000.0,14.2938,14.3007,14.2174,14.2243,294000.0
2010-06-08 14:50:00,20.49,20.49,20.4,20.44,300200.0,14.2313,14.2313,14.1688,14.1966,300200.0
2010-06-08 14:55:00,20.45,20.5,20.4,20.42,230000.0,14.2035,14.2382,14.1688,14.1827,230000.0
2010-06-08 15:00:00,20.43,20.51,20.41,20.48,235400.0,14.1896,14.2452,14.1757,14.2243,235400.0
2010-06-08 15:05:00,20.49,20.5,20.44,20.48,113800.0,14.2313,14.2382,14.1966,14.2243,113800.0
2010-06-08 15:10:00,20.48,20.49,20.41,20.41,90200.0,14.2243,14.2313,14.1757,14.1757,90200.0
2010-06-08 15:15:00,20.41,20.42,20.33,20.37,116000.0,14.1757,14.1827,14.1202,14.1479,116000.0
2010-06-08 15:20:00,20.37,20.49,20.37,20.45,82800.0,14.1479,14.2313,14.1479,14.2035,82800.0
2010-06-08 15:25:00,20.46,20.59,20.45,20.58,135200.0,14.2105,14.3007,14.2035,14.2938,135200.0
2010-06-08 15:30:00,20.58,20.66,20.57,20.59,287600.0,14.2938,14.3494,14.2869,14.3007,287600.0
2010-06-08 15:35:00,20.59,20.72,20.58,20.7,442600.0,14.3007,14.391,14.2938,14.3771,442600.0
2010-06-08 15:40:00,20.71,20.81,20.66,20.8,510800.0,14.3841,14.4536,14.3494,14.4466,510800.0
2010-06-08 15:45:00,20.8,20.81,20.74,20.75,363400.0,14.4466,14.4536,14.4049,14.4119,363400.0
2010-06-08 15:50:00,20.76,20.84,20.75,20.8,409000.0,14.4188,14.4744,14.4119,14.4466,409000.0
2010-06-08 15:55:00,20.8,20.9,20.75,20.88,1045800.0,14.4466,14.5161,14.4119,14.5022,1045800.0
2010-06-09 09:30:00,21.09,21.21,21.03,21.2,252600.0,14.648,14.7314,14.6064,14.7244,252600.0
2010-06-09 09:35:00,21.21,21.32,21.0,21.15,304200.0,14.7314,14.8078,14.5855,14.6897,304200.0
2010-06-09 09:40:00,21.14,21.14,21.0,21.02,159000.0,14.6828,14.6828,14.5855,14.5994,159000.0
2010-06-09 09:45:00,21.02,21.02,20.88,20.94,135400.0,14.5994,14.5994,14.5022,14.5438,135400.0
2010-06-09 09:50:00,20.96,21.05,20.95,20.99,51800.0,14.5577,14.6202,14.5508,14.5786,51800.0
2010-06-09 09:55:00,20.99,21.06,20.99,21.04,64000.0,14.5786,14.6272,14.5786,14.6133,64000.0
2010-06-09 10:00:00,21.04,21.09,21.0,21.08,51800.0,14.6133,14.648,14.5855,14.6411,51800.0
2010-06-09 10:05:00,21.07,21.1,20.94,20.96,68400.0,14.6341,14.655,14.5438,14.5577,68400.0
2010-06-09 10:10:00,20.95,21.04,20.93,21.0,67600.0,14.5508,14.6133,14.5369,14.5855,67600.0
2010-06-09 10:15:00,20.99,21.09,20.98,21.07,78600.0,14.5786,14.648,14.5716,14.6341,78600.0
2010-06-09 10:20:00,21.07,21.13,21.06,21.11,63200.0,14.6341,14.6758,14.6272,14.6619,63200.0
2010-06-09 10:25:00,21.11,21.16,21.11,21.11,93800.0,14.6619,14.6966,14.6619,14.6619,93800.0
2010-06-09 10:30:00,21.11,21.18,21.09,21.15,139000.0,14.6619,14.7105,14.648,14.6897,139000.0
2010-06-09 10:35:00,21.15,21.16,21.05,21.07,111200.0,14.6897,14.6966,14.6202,14.6341,111200.0
2010-06-09 10:40:00,21.06,21.11,21.03,21.11,52600.0,14.6272,14.6619,14.6064,14.6619,52600.0
2010-06-09 10:45:00,21.11,21.24,21.11,21.19,191200.0,14.6619,14.7522,14.6619,14.7175,191200.0
2010-06-09 10:50:00,21.2,21.23,21.18,21.22,72200.0,14.7244,14.7453,14.7105,14.7383,72200.0
2010-06-09 10:55:00,21.22,21.23,21.16,21.23,57600.0,14.7383,14.7453,14.6966,14.7453,57600.0
2010-06-09 11:00:00,21.23,21.28,21.15,21.28,108400.0,14.7453,14.78,14.6897,14.78,108400.0
2010-06-09 11:05:00,21.29,21.35,21.29,21.32,132000.0,14.7869,14.8286,14.7869,14.8078,132000.0
2010-06-09 11:10:00,21.32,21.35,21.22,21.24,78200.0,14.8078,14.8286,14.7383,14.7522,78200.0
2010-06-09 11:15:00,21.23,21.28,21.22,21.22,108600.0,14.7453,14.78,14.7383,14.7383,108600.0
2010-06-09 11:20:00,21.22,21.28,21.22,21.23,87000.0,14.7383,14.78,14.7383,14.7453,87000.0
2010-06-09 11:25:00,21.23,21.33,21.22,21.29,212200.0,14.7453,14.8147,14.7383,14.7869,212200.0
2010-06-09 11:30:00,21.29,21.33,21.25,21.31,138800.0,14.7869,14.8147,14.7592,14.8008,138800.0
2010-06-09 11:35:00,21.31,21.31,21.21,21.21,140800.0,14.8008,14.8008,14.7314,14.7314,140800.0
2010-06-09 11:40:00,21.21,21.24,21.16,21.17,97800.0,14.7314,14.7522,14.6966,14.7036,97800.0
2010-06-09 11:45:00,21.17,21.19,21.15,21.19,102800.0,14.7036,14.7175,14.6897,14.7175,102800.0
2010-06-09 11:50:00,21.19,21.22,21.17,21.21,47400.0,14.7175,14.7383,14.7036,14.7314,47400.0
2010-06-09 11:55:00,21.21,21.23,21.17,21.18,58400.0,14.7314,14.7453,14.7036,14.7105,58400.0
2010-06-09 12:00:00,21.19,21.21,21.18,21.18,72400.0,14.7175,14.7314,14.7105,14.7105,72400.0
2010-06-09 12:05:00,21.18,21.21,21.16,21.2,40600.0,14.7105,14.7314,14.6966,14.7244,40600.0
2010-06-09 12:10:00,21.2,21.2,21.15,21.17,46600.0,14.7244,14.7244,14.6897,14.7036,46600.0
2010-06-09 12:15:00,21.16,21.22,21.16,21.22,62200.0,14.6966,14.7383,14.6966,14.7383,62200.0
2010-06-09 12:20:00,21.22,21.23,21.2,21.22,85200.0,14.7383,14.7453,14.7244,14.7383,85200.0
2010-06-09 12:25:00,21.22,21.28,21.22,21.25,105000.0,14.7383,14.78,14.7383,14.7592,105000.0
2010-06-09 12:30:00,21.25,21.25,21.22,21.23,110600.0,14.7592,14.7592,14.7383,14.7453,110600.0
2010-06-09 12:35:00,21.22,21.23,21.2,21.22,146200.0,14.7383,14.7453,14.7244,14.7383,146200.0
2010-06-09 12:40:00,21.23,21.24,21.18,21.18,35600.0,14.7453,14.7522,14.7105,14.7105,35600.0
2010-06-09 12:45:00,21.18,21.26,21.18,21.26,82000.0,14.7105,14.7661,14.7105,14.7661,82000.0
2010-06-09 12:50:00,21.25,21.28,21.25,21.27,56800.0,14.7592,14.78,14.7592,14.773,56800.0
2010-06-09 12:55:00,21.26,21.26,21.2,21.21,64200.0,14.7661,14.7661,14.7244,14.7314,64200.0
2010-06-09 13:00:00,21.22,21.23,21.18,21.18,60000.0,14.7383,14.7453,14.7105,14.7105,60000.0
2010-06-09 13:05:00,21.18,21.21,21.18,21.19,69200.0,14.7105,14.7314,14.7105,14.7175,69200.0
2010-06-09 13:10:00,21.18,21.22,21.18,21.21,28400.0,14.7105,14.7383,14.7105,14.7314,28400.0
2010-06-09 13:15:00,21.21,21.25,21.18,21.25,31400.0,14.7314,14.7592,14.7105,14.7592,31400.0
2010-06-09 13:20:00,21.25,21.28,21.23,21.25,33600.0,14.7592,14.78,14.7453,14.7592,33600.0
2010-06-09 13:25:00,21.25,21.27,21.2,21.21,89600.0,14.7592,14.773,14.7244,14.7314,89600.0
2010-06-09 13:30:00,21.21,21.24,21.15,21.16,72200.0,14.7314,14.7522,14.6897,14.6966,72200.0
2010-06-09 13:35:00,21.16,21.19,21.15,21.16,35800.0,14.6966,14.7175,14.6897,14.6966,35800.0
2010-06-09 13:40:00,21.15,21.18,21.14,21.18,46400.0,14.6897,14.7105,14.6828,14.7105,46400.0
2010-06-09 13:45:00,21.18,21.2,21.11,21.15,127800.0,14.7105,14.7244,14.6619,14.6897,127800.0
2010-06-09 13:50:00,21.14,21.2,21.14,21.19,126800.0,14.6828,14.7244,14.6828,14.7175,126800.0
2010-06-09 13:55:00,21.2,21.21,21.11,21.17,110800.0,14.7244,14.7314,14.6619,14.7036,110800.0
2010-06-09 14:00:00,21.18,21.19,21.08,21.11,97600.0,14.7105,14.7175,14.6411,14.6619,97600.0
2010-06-09 14:05:00,21.11,21.13,21.04,21.09,81200.0,14.6619,14.6758,14.6133,14.648,81200.0
2010-06-09 14:10:00,21.08,21.17,21.07,21.17,112400.0,14.6411,14.7036,14.6341,14.7036,112400.0
2010-06-09 14:15:00,21.17,21.2,21.13,21.16,86800.0,14.7036,14.7244,14.6758,14.6966,86800.0
2010-06-09 14:20:00,21.15,21.17,21.1,21.15,164600.0,14.6897,14.7036,14.655,14.6897,164600.0
2010-06-09 14:25:00,21.15,21.23,21.13,21.2,133000.0,14.6897,14.7453,14.6758,14.7244,133000.0
2010-06-09 14:30:00,21.21,21.24,21.16,21.17,132600.0,14.7314,14.7522,14.6966,14.7036,132600.0
2010-06-09 14:35:00,21.16,21.21,21.15,21.2,112400.0,14.6966,14.7314,14.6897,14.7244,112400.0
2010-06-09 14:40:00,21.18,21.21,21.15,21.17,115200.0,14.7105,14.7314,14.6897,14.7036,115200.0
2010-06-09 14:45:00,21.17,21.21,21.06,21.09,84400.0,14.7036,14.7314,14.6272,14.648,84400.0
2010-06-09 14:50:00,21.08,21.1,21.03,21.03,67200.0,14.6411,14.655,14.6064,14.6064,67200.0
2010-06-09 14:55:00,21.03,21.04,20.89,20.89,283000.0,14.6064,14.6133,14.5091,14.5091,283000.0
2010-06-09 15:00:00,20.89,20.96,20.86,20.91,137200.0,14.5091,14.5577,14.4883,14.523,137200.0
2010-06-09 15:05:00,20.91,20.99,20.89,20.96,101000.0,14.523,14.5786,14.5091,14.5577,101000.0
2010-06-09 15:10:00,20.95,20.95,20.82,20.84,171600.0,14.5508,14.5508,14.4605,14.4744,171600.0
2010-06-09 15:15:00,20.85,20.86,20.71,20.75,210200.0,14.4813,14.4883,14.3841,14.4119,210200.0
2010-06-09 15:20:00,20.72,20.76,20.66,20.76,181000.0,14.391,14.4188,14.3494,14.4188,181000.0
2010-06-09 15:25:00,20.77,20.97,20.75,20.78,240600.0,14.4258,14.5647,14.4119,14.4327,240600.0
2010-06-09 15:30:00,20.79,20.8,20.68,20.68,421800.0,14.4397,14.4466,14.3633,14.3633,421800.0
2010-06-09 15:35:00,20.68,20.71,20.57,20.61,378600.0,14.3633,14.3841,14.2869,14.3146,378600.0
2010-06-09 15:40:00,20.61,20.66,20.59,20.62,357600.0,14.3146,14.3494,14.3007,14.3216,357600.0
2010-06-09 15:45:00,20.62,20.65,20.54,20.61,405800.0,14.3216,14.3424,14.266,14.3146,405800.0
2010-06-09 15:50:00,20.61,20.61,20.52,20.59,450200.0,14.3146,14.3146,14.2521,14.3007,450200.0
2010-06-09 15:55:00,20.59,20.65,20.53,20.61,759400.0,14.3007,14.3424,14.2591,14.3146,759400.0
2010-06-10 09:30:00,20.96,21.15,20.95,21.06,278600.0,14.5577,14.6897,14.5508,14.6272,278600.0
2010-06-10 09:35:00,21.04,21.05,20.92,20.99,98600.0,14.6133,14.6202,14.53,14.5786,98600.0
2010-06-10 09:40:00,20.99,21.05,20.93,21.02,92000.0,14.5786,14.6202,14.5369,14.5994,92000.0
2010-06-10 09:45:00,21.03,21.11,21.0,21.1,59600.0,14.6064,14.6619,14.5855,14.655,59600.0
2010-06-10 09:50:00,21.1,21.31,21.1,21.26,141800.0,14.655,14.8008,14.655,14.7661,141800.0
2010-06-10 09:55:00,21.26,21.3,21.22,21.3,127000.0,14.7661,14.7939,14.7383,14.7939,127000.0
2010-06-10 10:00:00,21.3,21.36,21.2,21.24,121600.0,14.7939,14.8356,14.7244,14.7522,121600.0
2010-06-10 10:05:00,21.24,21.28,21.17,21.17,102000.0,14.7522,14.78,14.7036,14.7036,102000.0
2010-06-10 10:10:00,21.17,21.18,21.08,21.11,96600.0,14.7036,14.7105,14.6411,14.6619,96600.0
2010-06-10 10:15:00,21.11,21.14,21.09,21.09,82800.0,14.6619,14.6828,14.648,14.648,82800.0
2010-06-10 10:20:00,21.09,21.11,21.05,21.07,107000.0,14.648,14.6619,14.6202,14.6341,107000.0
2010-06-10 10:25:00,21.07,21.07,20.99,21.02,65800.0,14.6341,14.6341,14.5786,14.5994,65800.0
2010-06-10 10:30:00,21.02,21.06,21.01,21.05,109400.0,14.5994,14.6272,14.5925,14.6202,109400.0
2010-06-10 10:35:00,21.05,21.07,20.99,21.0,100800.0,14.6202,14.6341,14.5786,14.5855,100800.0
2010-06-10 10:40:00,21.0,21.04,20.97,21.04,90000.0,14.5855,14.6133,14.5647,14.6133,90000.0
2010-06-10 10:45:00,21.04,21.04,20.97,21.02,98200.0,14.6133,14.6133,14.5647,14.5994,98200.0
2010-06-10 10:50:00,21.01,21.02,20.98,21.02,82800.0,14.5925,14.5994,14.5716,14.5994,82800.0
2010-06-10 10:55:00,21.02,21.03,20.95,20.99,115200.0,14.5994,14.6064,14.5508,14.5786,115200.0
2010-06-10 11:00:00,20.99,21.08,20.97,21.07,99800.0,14.5786,14.6411,14.5647,14.6341,99800.0
2010-06-10 11:05:00,21.07,21.11,21.07,21.11,49600.0,14.6341,14.6619,14.6341,14.6619,49600.0
2010-06-10 11:10:00,21.11,21.18,21.11,21.13,83800.0,14.6619,14.7105,14.6619,14.6758,83800.0
2010-06-10 11:15:00,21.13,21.15,21.11,21.13,34000.0,14.6758,14.6897,14.6619,14.6758,34000.0
2010-06-10 11:20:00,21.13,21.16,21.12,21.15,42000.0,14.6758,14.6966,14.6689,14.6897,42000.0
2010-06-10 11:25:00,21.14,21.16,21.09,21.11,53200.0,14.6828,14.6966,14.648,14.6619,53200.0
2010-06-10 11:30:00,21.11,21.14,21.09,21.09,59200.0,14.6619,14.6828,14.648,14.648,59200.0
2010-06-10 11:35:00,21.1,21.1,21.06,21.09,60600.0,14.655,14.655,14.6272,14.648,60600.0
2010-06-10 11:40:00,21.09,21.09,21.02,21.03,68800.0,14.648,14.648,14.5994,14.6064,68800.0
2010-06-10 11:45:00,21.03,21.05,20.99,20.99,38800.0,14.6064,14.6202,14.5786,14.5786,38800.0
2010-06-10 11:50:00,21.0,21.09,21.0,21.07,44000.0,14.5855,14.648,14.5855,14.6341,44000.0
2010-06-10 11:55:00,21.06,21.09,21.04,21.06,28200.0,14.6272,14.648,14.6133,14.6272,28200.0
2010-06-10 12:00:00,21.07,21.08,20.98,20.98,39000.0,14.6341,14.6411,14.5716,14.5716,39000.0
2010-06-10 12:05:00,20.98,20.99,20.88,20.9,88000.0,14.5716,14.5786,14.5022,14.5161,88000.0
2010-06-10 12:10:00,20.91,20.93,20.86,20.91,32800.0,14.523,14.5369,14.4883,14.523,32800.0
2010-06-10 12:15:00,20.91,20.97,20.91,20.92,39200.0,14.523,14.5647,14.523,14.53,39200.0
2010-06-10 12:20:00,20.93,21.0,20.93,20.97,53800.0,14.5369,14.5855,14.5369,14.5647,53800.0
2010-06-10 12:25:00,20.98,21.04,20.98,21.03,63200.0,14.5716,14.6133,14.5716,14.6064,63200.0
2010-06-10 12:30:00,21.04,21.09,21.02,21.02,48800.0,14.6133,14.648,14.5994,14.5994,48800.0
2010-06-10 12:35:00,21.02,21.04,20.95,20.97,35400.0,14.5994,14.6133,14.5508,14.5647,35400.0
2010-06-10 12:40:00,20.99,21.0,20.91,20.91,35800.0,14.5786,14.5855,14.523,14.523,35800.0
2010-06-10 12:45:00,20.91,20.93,20.87,20.92,34800.0,14.523,14.5369,14.4952,14.53,34800.0
2010-06-10 12:50:00,20.91,21.0,20.91,21.0,28400.0,14.523,14.5855,14.523,14.5855,28400.0
2010-06-10 12:55:00,21.01,21.02,20.96,21.02,28600.0,14.5925,14.5994,14.5577,14.5994,28600.0
2010-06-10 13:00:00,21.01,21.01,20.91,20.91,42000.0,14.5925,14.5925,14.523,14.523,42000.0
2010-06-10 13:05:00,20.93,20.96,20.91,20.94,56400.0,14.5369,14.5577,14.523,14.5438,56400.0
2010-06-10 13:10:00,20.93,21.0,20.93,20.99,27000.0,14.5369,14.5855,14.5369,14.5786,27000.0
2010-06-10 13:15:00,20.99,20.99,20.9,20.93,56600.0,14.5786,14.5786,14.5161,14.5369,56600.0
2010-06-10 13:20:00,20.92,20.95,20.91,20.94,19400.0,14.53,14.5508,14.523,14.5438,19400.0
2010-06-10 13:25:00,20.95,21.03,20.95,21.02,24000.0,14.5508,14.6064,14.5508,14.5994,24000.0
2010-06-10 13:30:00,21.02,21.07,21.02,21.05,48800.0,14.5994,14.6341,14.5994,14.6202,48800.0
2010-06-10 13:35:00,21.05,21.06,20.99,21.04,64200.0,14.6202,14.6272,14.5786,14.6133,64200.0
2010-06-10 13:40:00,21.04,21.04,21.0,21.0,23600.0,14.6133,14.6133,14.5855,14.5855,23600.0
2010-06-10 13:45:00,21.0,21.1,21.0,21.1,34800.0,14.5855,14.655,14.5855,14.655,34800.0
2010-06-10 13:50:00,21.11,21.11,21.06,21.1,59600.0,14.6619,14.6619,14.6272,14.655,59600.0
2010-06-10 13:55:00,21.09,21.09,21.05,21.06,37800.0,14.648,14.648,14.6202,14.6272,37800.0
2010-06-10 14:00:00,21.06,21.07,21.05,21.06,27000.0,14.6272,14.6341,14.6202,14.6272,27000.0
2010-06-10 14:05:00,21.06,21.07,20.98,20.99,43600.0,14.6272,14.6341,14.5716,14.5786,43600.0
2010-06-10 14:10:00,20.99,21.02,20.99,21.02,30400.0,14.5786,14.5994,14.5786,14.5994,30400.0
2010-06-10 14:15:00,21.02,21.1,21.01,21.08,37400.0,14.5994,14.655,14.5925,14.6411,37400.0
2010-06-10 14:20:00,21.08,21.11,21.07,21.09,31600.0,14.6411,14.6619,14.6341,14.648,31600.0
2010-06-10 14:25:00,21.09,21.1,21.06,21.06,35600.0,14.648,14.655,14.6272,14.6272,35600.0
2010-06-10 14:30:00,21.07,21.11,21.07,21.11,75400.0,14.6341,14.6619,14.6341,14.6619,75400.0
2010-06-10 14:35:00,21.11,21.17,21.1,21.12,80400.0,14.6619,14.7036,14.655,14.6689,80400.0
2010-06-10 14:40:00,21.12,21.18,21.12,21.18,148200.0,14.6689,14.7105,14.6689,14.7105,148200.0
2010-06-10 14:45:00,21.18,21.18,21.11,21.15,154600.0,14.7105,14.7105,14.6619,14.6897,154600.0
2010-06-10 14:50:00,21.15,21.17,21.13,21.15,117000.0,14.6897,14.7036,14.6758,14.6897,117000.0
2010-06-10 14:55:00,21.14,21.16,21.11,21.11,95400.0,14.6828,14.6966,14.6619,14.6619,95400.0
2010-06-10 15:00:00,21.11,21.17,21.09,21.11,143000.0,14.6619,14.7036,14.648,14.6619,143000.0
2010-06-10 15:05:00,21.11,21.2,21.11,21.18,104200.0,14.6619,14.7244,14.6619,14.7105,104200.0
2010-06-10 15:10:00,21.18,21.18,21.13,21.17,100400.0,14.7105,14.7105,14.6758,14.7036,100400.0
2010-06-10 15:15:00,21.17,21.33,21.16,21.32,272400.0,14.7036,14.8147,14.6966,14.8078,272400.0
2010-06-10 15:20:00,21.31,21.4,21.3,21.36,298800.0,14.8008,14.8633,14.7939,14.8356,298800.0
2010-06-10 15:25:00,21.37,21.37,21.31,21.31,143400.0,14.8425,14.8425,14.8008,14.8008,143400.0
2010-06-10 15:30:00,21.32,21.35,21.27,21.3,226200.0,14.8078,14.8286,14.773,14.7939,226200.0
2010-06-10 15:35:00,21.29,21.3,21.24,21.24,134800.0,14.7869,14.7939,14.7522,14.7522,134800.0
2010-06-10 15:40:00,21.24,21.33,21.22,21.33,169000.0,14.7522,14.8147,14.7383,14.8147,169000.0
2010-06-10 15:45:00,21.33,21.36,21.3,21.33,326600.0,14.8147,14.8356,14.7939,14.8147,326600.0
2010-06-10 15:50:00,21.33,21.4,21.33,21.39,366600.0,14.8147,14.8633,14.8147,14.8564,366600.0
2010-06-10 15:55:00,21.39,21.43,21.39,21.4,666400.0,14.8564,14.8842,14.8564,14.8633,666400.0
2010-06-11 09:30:00,20.83,21.07,20.83,20.93,185400.0,14.4674,14.6341,14.4674,14.5369,185400.0
2010-06-11 09:35:00,20.93,21.07,20.92,21.04,89000.0,14.5369,14.6341,14.53,14.6133,89000.0
2010-06-11 09:40:00,21.04,21.06,21.02,21.05,146600.0,14.6133,14.6272,14.5994,14.6202,146600.0
2010-06-11 09:45:00,21.06,21.11,21.04,21.09,50600.0,14.6272,14.6619,14.6133,14.648,50600.0
2010-06-11 09:50:00,21.09,21.16,21.09,21.13,148000.0,14.648,14.6966,14.648,14.6758,148000.0
2010-06-11 09:55:00,21.13,21.18,21.1,21.18,164400.0,14.6758,14.7105,14.655,14.7105,164400.0
2010-06-11 10:00:00,21.17,21.25,21.14,21.23,100000.0,14.7036,14.7592,14.6828,14.7453,100000.0
2010-06-11 10:05:00,21.22,21.36,21.18,21.3,82200.0,14.7383,14.8356,14.7105,14.7939,82200.0
2010-06-11 10:10:00,21.31,21.35,21.23,21.24,154000.0,14.8008,14.8286,14.7453,14.7522,154000.0
2010-06-11 10:15:00,21.24,21.29,21.22,21.27,71400.0,14.7522,14.7869,14.7383,14.773,71400.0
2010-06-11 10:20:00,21.26,21.33,21.26,21.31,50800.0,14.7661,14.8147,14.7661,14.8008,50800.0
2010-06-11 10:25:00,21.3,21.3,21.25,21.3,68400.0,14.7939,14.7939,14.7592,14.7939,68400.0
2010-06-11 10:30:00,21.3,21.35,21.24,21.26,57400.0,14.7939,14.8286,14.7522,14.7661,57400.0
2010-06-11 10:35:00,21.26,21.27,21.2,21.2,58000.0,14.7661,14.773,14.7244,14.7244,58000.0
2010-06-11 10:40:00,21.2,21.25,21.2,21.23,37400.0,14.7244,14.7592,14.7244,14.7453,37400.0
2010-06-11 10:45:00,21.23,21.23,21.17,21.18,34200.0,14.7453,14.7453,14.7036,14.7105,34200.0
2010-06-11 10:50:00,21.18,21.18,21.1,21.11,54800.0,14.7105,14.7105,14.655,14.6619,54800.0
2010-06-11 10:55:00,21.13,21.14,21.11,21.13,27000.0,14.6758,14.6828,14.6619,14.6758,27000.0
2010-06-11 11:00:00,21.14,21.16,21.1,21.14,36600.0,14.6828,14.6966,14.655,14.6828,36600.0
2010-06-11 11:05:00,21.14,21.15,21.07,21.08,120800.0,14.6828,14.6897,14.6341,14.6411,120800.0
2010-06-11 11:10:00,21.09,21.14,21.06,21.1,145600.0,14.648,14.6828,14.6272,14.655,145600.0
2010-06-11 11:15:00,21.1,21.11,20.95,21.0,222800.0,14.655,14.6619,14.5508,14.5855,222800.0
2010-06-11 11:20:00,20.99,21.07,20.98,21.07,79600.0,14.5786,14.6341,14.5716,14.6341,79600.0
2010-06-11 11:25:00,21.06,21.12,21.06,21.07,57600.0,14.6272,14.6689,14.6272,14.6341,57600.0
2010-06-11 11:30:00,21.08,21.11,21.08,21.09,67800.0,14.6411,14.6619,14.6411,14.648,67800.0
2010-06-11 11:35:00,21.1,21.11,21.06,21.07,28800.0,14.655,14.6619,14.6272,14.6341,28800.0
2010-06-11 11:40:00,21.07,21.08,21.04,21.06,29800.0,14.6341,14.6411,14.6133,14.6272,29800.0
2010-06-11 11:45:00,21.06,21.08,21.05,21.07,28400.0,14.6272,14.6411,14.6202,14.6341,28400.0
2010-06-11 11:50:00,21.07,21.13,21.07,21.13,28200.0,14.6341,14.6758,14.6341,14.6758,28200.0
2010-06-11 11:55:00,21.12,21.13,21.09,21.1,94600.0,14.6689,14.6758,14.648,14.655,94600.0
2010-06-11 12:00:00,21.1,21.13,21.06,21.08,80800.0,14.655,14.6758,14.6272,14.6411,80800.0
2010-06-11 12:05:00,21.08,21.15,21.07,21.14,23800.0,14.6411,14.6897,14.6341,14.6828,23800.0
2010-06-11 12:10:00,21.15,21.16,21.11,21.12,34000.0,14.6897,14.6966,14.6619,14.6689,34000.0
2010-06-11 12:15:00,21.13,21.16,21.11,21.13,29000.0,14.6758,14.6966,14.6619,14.6758,29000.0
2010-06-11 12:20:00,21.12,21.12,21.06,21.06,23200.0,14.6689,14.6689,14.6272,14.6272,23200.0
2010-06-11 12:25:00,21.06,21.07,21.03,21.06,22200.0,14.6272,14.6341,14.6064,14.6272,22200.0
2010-06-11 12:30:00,21.06,21.08,21.03,21.08,34000.0,14.6272,14.6411,14.6064,14.6411,34000.0
2010-06-11 12:35:00,21.07,21.1,21.05,21.05,28000.0,14.6341,14.655,14.6202,14.6202,28000.0
2010-06-11 12:40:00,21.05,21.13,21.04,21.1,26000.0,14.6202,14.6758,14.6133,14.655,26000.0
2010-06-11 12:45:00,21.1,21.11,21.08,21.11,23800.0,14.655,14.6619,14.6411,14.6619,23800.0
2010-06-11 12:50:00,21.11,21.11,21.07,21.07,7400.0,14.6619,14.6619,14.6341,14.6341,7400.0
2010-06-11 12:55:00,21.07,21.07,21.05,21.06,27000.0,14.6341,14.6341,14.6202,14.6272,27000.0
2010-06-11 13:00:00,21.06,21.1,21.05,21.09,41200.0,14.6272,14.655,14.6202,14.648,41200.0
2010-06-11 13:05:00,21.09,21.15,21.09,21.13,41400.0,14.648,14.6897,14.648,14.6758,41400.0
2010-06-11 13:10:00,21.11,21.13,21.1,21.11,38400.0,14.6619,14.6758,14.655,14.6619,38400.0
2010-06-11 13:15:00,21.11,21.12,21.1,21.11,36400.0,14.6619,14.6689,14.655,14.6619,36400.0
2010-06-11 13:20:00,21.1,21.11,21.08,21.09,14800.0,14.655,14.6619,14.6411,14.648,14800.0
2010-06-11 13:25:00,21.07,21.09,21.06,21.08,28200.0,14.6341,14.648,14.6272,14.6411,28200.0
2010-06-11 13:30:00,21.09,21.12,21.08,21.08,19000.0,14.648,14.6689,14.6411,14.6411,19000.0
2010-06-11 13:35:00,21.08,21.11,21.06,21.09,80400.0,14.6411,14.6619,14.6272,14.648,80400.0
2010-06-11 13:40:00,21.1,21.1,21.05,21.07,24400.0,14.655,14.655,14.6202,14.6341,24400.0
2010-06-11 13:45:00,21.08,21.08,21.05,21.05,20600.0,14.6411,14.6411,14.6202,14.6202,20600.0
2010-06-11 13:50:00,21.05,21.06,21.03,21.04,19000.0,14.6202,14.6272,14.6064,14.6133,19000.0
2010-06-11 13:55:00,21.04,21.1,21.04,21.06,17200.0,14.6133,14.655,14.6133,14.6272,17200.0
2010-06-11 14:00:00,21.06,21.13,21.04,21.11,29200.0,14.6272,14.6758,14.6133,14.6619,29200.0
2010-06-11 14:05:00,21.11,21.13,21.09,21.11,31800.0,14.6619,14.6758,14.648,14.6619,31800.0
2010-06-11 14:10:00,21.11,21.12,21.08,21.09,39800.0,14.6619,14.6689,14.6411,14.648,39800.0
2010-06-11 14:15:00,21.08,21.1,21.03,21.04,51600.0,14.6411,14.655,14.6064,14.6133,51600.0
2010-06-11 14:20:00,21.04,21.06,21.03,21.05,40600.0,14.6133,14.6272,14.6064,14.6202,40600.0
2010-06-11 14:25:00,21.05,21.06,21.0,21.05,34600.0,14.6202,14.6272,14.5855,14.6202,34600.0
2010-06-11 14:30:00,21.06,21.1,21.05,21.09,28200.0,14.6272,14.655,14.6202,14.648,28200.0
2010-06-11 14:35:00,21.09,21.11,21.08,21.1,66800.0,14.648,14.6619,14.6411,14.655,66800.0
2010-06-11 14:40:00,21.09,21.11,21.08,21.11,33800.0,14.648,14.6619,14.6411,14.6619,33800.0
2010-06-11 14:45:00,21.12,21.21,21.12,21.18,70000.0,14.6689,14.7314,14.6689,14.7105,70000.0
2010-06-11 14:50:00,21.18,21.22,21.18,21.18,28600.0,14.7105,14.7383,14.7105,14.7105,28600.0
2010-06-11 14:55:00,21.18,21.19,21.15,21.16,30800.0,14.7105,14.7175,14.6897,14.6966,30800.0
2010-06-11 15:00:00,21.16,21.23,21.16,21.2,56200.0,14.6966,14.7453,14.6966,14.7244,56200.0
2010-06-11 15:05:00,21.21,21.21,21.16,21.16,60400.0,14.7314,14.7314,14.6966,14.6966,60400.0
2010-06-11 15:10:00,21.17,21.17,21.12,21.14,43600.0,14.7036,14.7036,14.6689,14.6828,43600.0
2010-06-11 15:15:00,21.13,21.18,21.13,21.15,51800.0,14.6758,14.7105,14.6758,14.6897,51800.0
2010-06-11 15:20:00,21.16,21.16,21.11,21.13,88800.0,14.6966,14.6966,14.6619,14.6758,88800.0
2010-06-11 15:25:00,21.13,21.24,21.13,21.18,75200.0,14.6758,14.7522,14.6758,14.7105,75200.0
2010-06-11 15:30:00,21.18,21.24,21.17,21.23,67000.0,14.7105,14.7522,14.7036,14.7453,67000.0
2010-06-11 15:35:00,21.23,21.28,21.23,21.28,95200.0,14.7453,14.78,14.7453,14.78,95200.0
2010-06-11 15:40:00,21.29,21.34,21.29,21.31,203200.0,14.7869,14.8217,14.7869,14.8008,203200.0
2010-06-11 15:45:00,21.31,21.42,21.31,21.41,292400.0,14.8008,14.8772,14.8008,14.8703,292400.0
2010-06-11 15:50:00,21.41,21.41,21.36,21.4,411200.0,14.8703,14.8703,14.8356,14.8633,411200.0
2010-06-11 15:55:00,21.4,21.43,21.36,21.39,277600.0,14.8633,14.8842,14.8356,14.8564,277600.0
2010-06-14 09:30:00,21.42,21.45,21.24,21.35,541000.0,14.8772,14.8981,14.7522,14.8286,541000.0
2010-06-14 09:35:00,21.35,21.43,21.32,21.38,147000.0,14.8286,14.8842,14.8078,14.8494,147000.0
2010-06-14 09:40:00,21.36,21.4,21.22,21.25,111200.0,14.8356,14.8633,14.7383,14.7592,111200.0
2010-06-14 09:45:00,21.25,21.28,21.15,21.25,127200.0,14.7592,14.78,14.6897,14.7592,127200.0
2010-06-14 09:50:00,21.25,21.28,21.18,21.24,75800.0,14.7592,14.78,14.7105,14.7522,75800.0
2010-06-14 09:55:00,21.24,21.3,21.21,21.3,90600.0,14.7522,14.7939,14.7314,14.7939,90600.0
2010-06-14 10:00:00,21.3,21.36,21.29,21.34,97600.0,14.7939,14.8356,14.7869,14.8217,97600.0
2010-06-14 10:05:00,21.33,21.36,21.3,21.31,98000.0,14.8147,14.8356,14.7939,14.8008,98000.0
2010-06-14 10:10:00,21.31,21.4,21.31,21.35,82800.0,14.8008,14.8633,14.8008,14.8286,82800.0
2010-06-14 10:15:00,21.36,21.38,21.33,21.38,197200.0,14.8356,14.8494,14.8147,14.8494,197200.0
2010-06-14 10:20:00,21.37,21.4,21.33,21.33,142400.0,14.8425,14.8633,14.8147,14.8147,142400.0
2010-06-14 10:25:00,21.34,21.38,21.32,21.38,66000.0,14.8217,14.8494,14.8078,14.8494,66000.0
2010-06-14 10:30:00,21.38,21.42,21.35,21.4,73200.0,14.8494,14.8772,14.8286,14.8633,73200.0
2010-06-14 10:35:00,21.4,21.47,21.39,21.46,87400.0,14.8633,14.912,14.8564,14.905,87400.0
2010-06-14 10:40:00,21.46,21.5,21.43,21.43,172400.0,14.905,14.9328,14.8842,14.8842,172400.0
2010-06-14 10:45:00,21.43,21.5,21.43,21.48,76200.0,14.8842,14.9328,14.8842,14.9189,76200.0
2010-06-14 10:50:00,21.48,21.5,21.48,21.5,100000.0,14.9189,14.9328,14.9189,14.9328,100000.0
2010-06-14 10:55:00,21.49,21.57,21.49,21.56,154600.0,14.9258,14.9814,14.9258,14.9745,154600.0
2010-06-14 11:00:00,21.56,21.6,21.55,21.59,134600.0,14.9745,15.0022,14.9675,14.9953,134600.0
2010-06-14 11:05:00,21.59,21.64,21.59,21.64,166600.0,14.9953,15.03,14.9953,15.03,166600.0
2010-06-14 11:10:00,21.65,21.72,21.64,21.7,168000.0,15.037,15.0856,15.03,15.0717,168000.0
2010-06-14 11:15:00,21.7,21.74,21.7,21.74,123000.0,15.0717,15.0995,15.0717,15.0995,123000.0
2010-06-14 11:20:00,21.74,21.79,21.74,21.78,96800.0,15.0995,15.1342,15.0995,15.1273,96800.0
2010-06-14 11:25:00,21.78,21.79,21.76,21.76,177000.0,15.1273,15.1342,15.1134,15.1134,177000.0
2010-06-14 11:30:00,21.76,21.77,21.68,21.68,79200.0,15.1134,15.1203,15.0578,15.0578,79200.0
2010-06-14 11:35:00,21.68,21.69,21.64,21.64,39600.0,15.0578,15.0648,15.03,15.03,39600.0
2010-06-14 11:40:00,21.64,21.66,21.64,21.65,25400.0,15.03,15.0439,15.03,15.037,25400.0
2010-06-14 11:45:00,21.66,21.68,21.64,21.67,39000.0,15.0439,15.0578,15.03,15.0509,39000.0
2010-06-14 11:50:00,21.68,21.71,21.67,21.67,25000.0,15.0578,15.0786,15.0509,15.0509,25000.0
2010-06-14 11:55:00,21.67,21.7,21.65,21.66,35400.0,15.0509,15.0717,15.037,15.0439,35400.0
2010-06-14 12:00:00,21.66,21.72,21.65,21.69,40800.0,15.0439,15.0856,15.037,15.0648,40800.0
2010-06-14 12:05:00,21.68,21.71,21.66,21.68,33200.0,15.0578,15.0786,15.0439,15.0578,33200.0
2010-06-14 12:10:00,21.69,21.7,21.66,21.68,53000.0,15.0648,15.0717,15.0439,15.0578,53000.0
2010-06-14 12:15:00,21.68,21.68,21.63,21.64,26400.0,15.0578,15.0578,15.0231,15.03,26400.0
2010-06-14 12:20:00,21.63,21.68,21.63,21.67,26800.0,15.0231,15.0578,15.0231,15.0509,26800.0
2010-06-14 12:25:00,21.66,21.67,21.63,21.66,25800.0,15.0439,15.0509,15.0231,15.0439,25800.0
2010-06-14 12:30:00,21.66,21.67,21.6,21.63,64600.0,15.0439,15.0509,15.0022,15.0231,64600.0
2010-06-14 12:35:00,21.63,21.65,21.6,21.61,41600.0,15.0231,15.037,15.0022,15.0092,41600.0
2010-06-14 12:40:00,21.6,21.64,21.6,21.62,32200.0,15.0022,15.03,15.0022,15.0161,32200.0
2010-06-14 12:45:00,21.61,21.65,21.6,21.61,33200.0,15.0092,15.037,15.0022,15.0092,33200.0
2010-06-14 12:50:00,21.61,21.61,21.58,21.6,43000.0,15.0092,15.0092,14.9884,15.0022,43000.0
2010-06-14 12:55:00,21.6,21.61,21.52,21.52,32000.0,15.0022,15.0092,14.9467,14.9467,32000.0
2010-06-14 13:00:00,21.52,21.59,21.52,21.57,38400.0,14.9467,14.9953,14.9467,14.9814,38400.0
2010-06-14 13:05:00,21.57,21.58,21.5,21.52,131800.0,14.9814,14.9884,14.9328,14.9467,131800.0
2010-06-14 13:10:00,21.54,21.56,21.46,21.52,43000.0,14.9606,14.9745,14.905,14.9467,43000.0
2010-06-14 13:15:00,21.51,21.57,21.5,21.55,54800.0,14.9397,14.9814,14.9328,14.9675,54800.0
2010-06-14 13:20:00,21.55,21.59,21.55,21.59,34200.0,14.9675,14.9953,14.9675,14.9953,34200.0
2010-06-14 13:25:00,21.59,21.59,21.55,21.55,17600.0,14.9953,14.9953,14.9675,14.9675,17600.0
2010-06-14 13:30:00,21.55,21.57,21.55,21.56,20000.0,14.9675,14.9814,14.9675,14.9745,20000.0
2010-06-14 13:35:00,21.58,21.64,21.57,21.61,47200.0,14.9884,15.03,14.9814,15.0092,47200.0
2010-06-14 13:40:00,21.62,21.63,21.6,21.6,15400.0,15.0161,15.0231,15.0022,15.0022,15400.0
2010-06-14 13:45:00,21.6,21.61,21.55,21.55,34400.0,15.0022,15.0092,14.9675,14.9675,34400.0
2010-06-14 13:50:00,21.54,21.56,21.52,21.52,25000.0,14.9606,14.9745,14.9467,14.9467,25000.0
2010-06-14 13:55:00,21.53,21.54,21.43,21.43,54600.0,14.9536,14.9606,14.8842,14.8842,54600.0
2010-06-14 14:00:00,21.43,21.46,21.4,21.43,70000.0,14.8842,14.905,14.8633,14.8842,70000.0
2010-06-14 14:05:00,21.43,21.45,21.38,21.44,37200.0,14.8842,14.8981,14.8494,14.8911,37200.0
2010-06-14 14:10:00,21.45,21.5,21.45,21.47,80200.0,14.8981,14.9328,14.8981,14.912,80200.0
2010-06-14 14:15:00,21.46,21.46,21.39,21.4,106800.0,14.905,14.905,14.8564,14.8633,106800.0
2010-06-14 14:20:00,21.4,21.44,21.36,21.44,55600.0,14.8633,14.8911,14.8356,14.8911,55600.0
2010-06-14 14:25:00,21.43,21.45,21.41,21.44,36400.0,14.8842,14.8981,14.8703,14.8911,36400.0
2010-06-14 14:30:00,21.43,21.43,21.34,21.36,69200.0,14.8842,14.8842,14.8217,14.8356,69200.0
2010-06-14 14:35:00,21.36,21.39,21.33,21.36,62600.0,14.8356,14.8564,14.8147,14.8356,62600.0
2010-06-14 14:40:00,21.36,21.4,21.33,21.39,56600.0,14.8356,14.8633,14.8147,14.8564,56600.0
2010-06-14 14:45:00,21.39,21.48,21.39,21.45,72200.0,14.8564,14.9189,14.8564,14.8981,72200.0
2010-06-14 14:50:00,21.46,21.48,21.43,21.47,72800.0,14.905,14.9189,14.8842,14.912,72800.0
2010-06-14 14:55:00,21.47,21.48,21.45,21.48,71800.0,14.912,14.9189,14.8981,14.9189,71800.0
2010-06-14 15:00:00,21.48,21.5,21.41,21.41,46600.0,14.9189,14.9328,14.8703,14.8703,46600.0
2010-06-14 15:05:00,21.42,21.47,21.4,21.47,58600.0,14.8772,14.912,14.8633,14.912,58600.0
2010-06-14 15:10:00,21.47,21.47,21.43,21.43,36800.0,14.912,14.912,14.8842,14.8842,36800.0
2010-06-14 15:15:00,21.43,21.51,21.42,21.48,64600.0,14.8842,14.9397,14.8772,14.9189,64600.0
2010-06-14 15:20:00,21.48,21.48,21.38,21.39,38600.0,14.9189,14.9189,14.8494,14.8564,38600.0
2010-06-14 15:25:00,21.39,21.41,21.35,21.39,68000.0,14.8564,14.8703,14.8286,14.8564,68000.0
2010-06-14 15:30:00,21.39,21.4,21.3,21.31,103200.0,14.8564,14.8633,14.7939,14.8008,103200.0
2010-06-14 15:35:00,21.31,21.32,21.25,21.27,96800.0,14.8008,14.8078,14.7592,14.773,96800.0
2010-06-14 15:40:00,21.27,21.32,21.23,21.3,222600.0,14.773,14.8078,14.7453,14.7939,222600.0
2010-06-14 15:45:00,21.3,21.38,21.28,21.33,204400.0,14.7939,14.8494,14.78,14.8147,204400.0
2010-06-14 15:50:00,21.33,21.33,21.22,21.27,291800.0,14.8147,14.8147,14.7383,14.773,291800.0
2010-06-14 15:55:00,21.27,21.28,21.22,21.25,422400.0,14.773,14.78,14.7383,14.7592,422400.0
2010-06-15 09:30:00,21.25,21.36,21.25,21.33,239000.0,14.7592,14.8356,14.7592,14.8147,239000.0
2010-06-15 09:35:00,21.33,21.45,21.25,21.42,101600.0,14.8147,14.8981,14.7592,14.8772,101600.0
2010-06-15 09:40:00,21.42,21.45,21.3,21.42,119800.0,14.8772,14.8981,14.7939,14.8772,119800.0
2010-06-15 09:45:00,21.43,21.48,21.42,21.45,47800.0,14.8842,14.9189,14.8772,14.8981,47800.0
2010-06-15 09:50:00,21.45,21.49,21.43,21.43,92200.0,14.8981,14.9258,14.8842,14.8842,92200.0
2010-06-15 09:55:00,21.43,21.5,21.43,21.46,92400.0,14.8842,14.9328,14.8842,14.905,92400.0
2010-06-15 10:00:00,21.44,21.47,21.41,21.42,94600.0,14.8911,14.912,14.8703,14.8772,94600.0
2010-06-15 10:05:00,21.43,21.48,21.43,21.45,52200.0,14.8842,14.9189,14.8842,14.8981,52200.0
2010-06-15 10:10:00,21.43,21.45,21.36,21.4,71200.0,14.8842,14.8981,14.8356,14.8633,71200.0
2010-06-15 10:15:00,21.4,21.43,21.39,21.42,77400.0,14.8633,14.8842,14.8564,14.8772,77400.0
2010-06-15 10:20:00,21.43,21.43,21.41,21.43,47800.0,14.8842,14.8842,14.8703,14.8842,47800.0
2010-06-15 10:25:00,21.43,21.52,21.43,21.49,100800.0,14.8842,14.9467,14.8842,14.9258,100800.0
2010-06-15 10:30:00,21.49,21.54,21.49,21.52,86000.0,14.9258,14.9606,14.9258,14.9467,86000.0
2010-06-15 10:35:00,21.52,21.59,21.51,21.56,55000.0,14.9467,14.9953,14.9397,14.9745,55000.0
2010-06-15 10:40:00,21.55,21.56,21.51,21.55,61000.0,14.9675,14.9745,14.9397,14.9675,61000.0
2010-06-15 10:45:00,21.55,21.59,21.54,21.57,59000.0,14.9675,14.9953,14.9606,14.9814,59000.0
2010-06-15 10:50:00,21.58,21.62,21.55,21.59,34200.0,14.9884,15.0161,14.9675,14.9953,34200.0
2010-06-15 10:55:00,21.58,21.61,21.57,21.61,67200.0,14.9884,15.0092,14.9814,15.0092,67200.0
2010-06-15 11:00:00,21.6,21.61,21.58,21.59,43400.0,15.0022,15.0092,14.9884,14.9953,43400.0
2010-06-15 11:05:00,21.6,21.6,21.56,21.57,51400.0,15.0022,15.0022,14.9745,14.9814,51400.0
2010-06-15 11:10:00,21.57,21.58,21.51,21.52,42400.0,14.9814,14.9884,14.9397,14.9467,42400.0
2010-06-15 11:15:00,21.52,21.54,21.5,21.53,60000.0,14.9467,14.9606,14.9328,14.9536,60000.0
2010-06-15 11:20:00,21.53,21.56,21.53,21.54,53400.0,14.9536,14.9745,14.9536,14.9606,53400.0
2010-06-15 11:25:00,21.54,21.57,21.52,21.52,41000.0,14.9606,14.9814,14.9467,14.9467,41000.0
2010-06-15 11:30:00,21.52,21.53,21.5,21.52,41400.0,14.9467,14.9536,14.9328,14.9467,41400.0
2010-06-15 11:35:00,21.52,21.57,21.51,21.55,76400.0,14.9467,14.9814,14.9397,14.9675,76400.0
2010-06-15 11:40:00,21.55,21.59,21.55,21.58,57400.0,14.9675,14.9953,14.9675,14.9884,57400.0
2010-06-15 11:45:00,21.58,21.58,21.54,21.54,30000.0,14.9884,14.9884,14.9606,14.9606,30000.0
2010-06-15 11:50:00,21.54,21.61,21.54,21.6,57800.0,14.9606,15.0092,14.9606,15.0022,57800.0
2010-06-15 11:55:00,21.61,21.61,21.58,21.6,43800.0,15.0092,15.0092,14.9884,15.0022,43800.0
2010-06-15 12:00:00,21.6,21.62,21.6,21.6,20400.0,15.0022,15.0161,15.0022,15.0022,20400.0
2010-06-15 12:05:00,21.61,21.64,21.6,21.64,27200.0,15.0092,15.03,15.0022,15.03,27200.0
2010-06-15 12:10:00,21.64,21.64,21.59,21.61,55400.0,15.03,15.03,14.9953,15.0092,55400.0
2010-06-15 12:15:00,21.6,21.61,21.58,21.59,26400.0,15.0022,15.0092,14.9884,14.9953,26400.0
2010-06-15 12:20:00,21.59,21.61,21.58,21.58,38000.0,14.9953,15.0092,14.9884,14.9884,38000.0
2010-06-15 12:25:00,21.58,21.6,21.57,21.59,51400.0,14.9884,15.0022,14.9814,14.9953,51400.0
2010-06-15 12:30:00,21.6,21.63,21.6,21.61,40400.0,15.0022,15.0231,15.0022,15.0092,40400.0
2010-06-15 12:35:00,21.62,21.63,21.6,21.61,41400.0,15.0161,15.0231,15.0022,15.0092,41400.0
2010-06-15 12:40:00,21.61,21.61,21.58,21.61,43000.0,15.0092,15.0092,14.9884,15.0092,43000.0
2010-06-15 12:45:00,21.61,21.62,21.6,21.61,41200.0,15.0092,15.0161,15.0022,15.0092,41200.0
2010-06-15 12:50:00,21.61,21.62,21.6,21.6,15200.0,15.0092,15.0161,15.0022,15.0022,15200.0
2010-06-15 12:55:00,21.6,21.64,21.6,21.64,32000.0,15.0022,15.03,15.0022,15.03,32000.0
2010-06-15 13:00:00,21.64,21.64,21.6,21.61,22800.0,15.03,15.03,15.0022,15.0092,22800.0
2010-06-15 13:05:00,21.61,21.61,21.55,21.56,32600.0,15.0092,15.0092,14.9675,14.9745,32600.0
2010-06-15 13:10:00,21.56,21.64,21.55,21.64,37200.0,14.9745,15.03,14.9675,15.03,37200.0
2010-06-15 13:15:00,21.64,21.68,21.64,21.67,61400.0,15.03,15.0578,15.03,15.0509,61400.0
2010-06-15 13:20:00,21.67,21.68,21.67,21.67,38800.0,15.0509,15.0578,15.0509,15.0509,38800.0
2010-06-15 13:25:00,21.67,21.68,21.66,21.68,67400.0,15.0509,15.0578,15.0439,15.0578,67400.0
2010-06-15 13:30:00,21.67,21.68,21.65,21.67,47200.0,15.0509,15.0578,15.037,15.0509,47200.0
2010-06-15 13:35:00,21.68,21.69,21.66,21.68,64200.0,15.0578,15.0648,15.0439,15.0578,64200.0
2010-06-15 13:40:00,21.68,21.68,21.66,21.68,69000.0,15.0578,15.0578,15.0439,15.0578,69000.0
2010-06-15 13:45:00,21.68,21.7,21.67,21.7,46200.0,15.0578,15.0717,15.0509,15.0717,46200.0
2010-06-15 13:50:00,21.7,21.7,21.69,21.7,35400.0,15.0717,15.0717,15.0648,15.0717,35400.0
2010-06-15 13:55:00,21.69,21.74,21.69,21.74,77800.0,15.0648,15.0995,15.0648,15.0995,77800.0
2010-06-15 14:00:00,21.74,21.77,21.74,21.75,113800.0,15.0995,15.1203,15.0995,15.1064,113800.0
2010-06-15 14:05:00,21.75,21.79,21.74,21.79,91200.0,15.1064,15.1342,15.0995,15.1342,91200.0
2010-06-15 14:10:00,21.79,21.85,21.79,21.84,277200.0,15.1342,15.1759,15.1342,15.1689,277200.0
2010-06-15 14:15:00,21.85,21.93,21.84,21.93,149200.0,15.1759,15.2314,15.1689,15.2314,149200.0
2010-06-15 14:20:00,21.93,22.0,21.93,22.0,457600.0,15.2314,15.2801,15.2314,15.2801,457600.0
2010-06-15 14:25:00,22.0,22.02,21.99,22.0,176200.0,15.2801,15.294,15.2731,15.2801,176200.0
2010-06-15 14:30:00,22.0,22.02,22.0,22.0,114600.0,15.2801,15.294,15.2801,15.2801,114600.0
2010-06-15 14:35:00,22.0,22.02,21.99,22.0,281000.0,15.2801,15.294,15.2731,15.2801,281000.0
2010-06-15 14:40:00,22.0,22.02,21.99,21.99,121400.0,15.2801,15.294,15.2731,15.2731,121400.0
2010-06-15 14:45:00,21.99,22.0,21.96,22.0,119400.0,15.2731,15.2801,15.2523,15.2801,119400.0
2010-06-15 14:50:00,22.0,22.0,21.98,22.0,127600.0,15.2801,15.2801,15.2662,15.2801,127600.0
2010-06-15 14:55:00,22.0,22.02,21.99,22.0,162200.0,15.2801,15.294,15.2731,15.2801,162200.0
2010-06-15 15:00:00,22.0,22.02,21.98,21.98,236400.0,15.2801,15.294,15.2662,15.2662,236400.0
2010-06-15 15:05:00,21.99,22.0,21.97,21.99,163400.0,15.2731,15.2801,15.2592,15.2731,163400.0
2010-06-15 15:10:00,21.99,22.0,21.98,22.0,102000.0,15.2731,15.2801,15.2662,15.2801,102000.0
2010-06-15 15:15:00,22.0,22.06,22.0,22.04,207800.0,15.2801,15.3217,15.2801,15.3078,207800.0
2010-06-15 15:20:00,22.04,22.09,22.04,22.09,181200.0,15.3078,15.3426,15.3078,15.3426,181200.0
2010-06-15 15:25:00,22.09,22.11,22.09,22.11,163000.0,15.3426,15.3565,15.3426,15.3565,163000.0
2010-06-15 15:30:00,22.11,22.11,22.1,22.11,365400.0,15.3565,15.3565,15.3495,15.3565,365400.0
2010-06-15 15:35:00,22.1,22.18,22.1,22.16,456400.0,15.3495,15.4051,15.3495,15.3912,456400.0
2010-06-15 15:40:00,22.16,22.16,22.12,22.13,266200.0,15.3912,15.3912,15.3634,15.3704,266200.0
2010-06-15 15:45:00,22.13,22.2,22.11,22.2,577200.0,15.3704,15.419,15.3565,15.419,577200.0
2010-06-15 15:50:00,22.2,22.26,22.17,22.25,659200.0,15.419,15.4606,15.3981,15.4537,659200.0
2010-06-15 15:55:00,22.25,22.25,22.19,22.21,919000.0,15.4537,15.4537,15.412,15.4259,919000.0
2010-06-16 09:30:00,21.89,22.05,21.88,21.97,189800.0,15.2037,15.3148,15.1967,15.2592,189800.0
2010-06-16 09:35:00,21.98,22.02,21.92,21.99,77800.0,15.2662,15.294,15.2245,15.2731,77800.0
2010-06-16 09:40:00,21.99,22.05,21.96,22.04,75600.0,15.2731,15.3148,15.2523,15.3078,75600.0
2010-06-16 09:45:00,22.04,22.06,21.97,22.0,72400.0,15.3078,15.3217,15.2592,15.2801,72400.0
2010-06-16 09:50:00,22.0,22.0,21.94,21.98,99200.0,15.2801,15.2801,15.2384,15.2662,99200.0
2010-06-16 09:55:00,21.99,22.03,21.93,22.03,82400.0,15.2731,15.3009,15.2314,15.3009,82400.0
2010-06-16 10:00:00,22.03,22.08,22.01,22.04,94600.0,15.3009,15.3356,15.287,15.3078,94600.0
2010-06-16 10:05:00,22.04,22.04,21.98,21.99,87800.0,15.3078,15.3078,15.2662,15.2731,87800.0
2010-06-16 10:10:00,21.99,22.01,21.95,21.98,88600.0,15.2731,15.287,15.2453,15.2662,88600.0
2010-06-16 10:15:00,21.98,22.01,21.97,22.01,71600.0,15.2662,15.287,15.2592,15.287,71600.0
2010-06-16 10:20:00,22.01,22.01,21.89,21.93,72600.0,15.287,15.287,15.2037,15.2314,72600.0
2010-06-16 10:25:00,21.92,21.96,21.92,21.93,111600.0,15.2245,15.2523,15.2245,15.2314,111600.0
2010-06-16 10:30:00,21.93,21.93,21.86,21.9,127600.0,15.2314,15.2314,15.1828,15.2106,127600.0
2010-06-16 10:35:00,21.9,21.92,21.89,21.9,59600.0,15.2106,15.2245,15.2037,15.2106,59600.0
2010-06-16 10:40:00,21.91,21.93,21.9,21.92,38400.0,15.2176,15.2314,15.2106,15.2245,38400.0
2010-06-16 10:45:00,21.92,21.92,21.89,21.9,53400.0,15.2245,15.2245,15.2037,15.2106,53400.0
2010-06-16 10:50:00,21.9,21.9,21.86,21.87,34800.0,15.2106,15.2106,15.1828,15.1898,34800.0
2010-06-16 10:55:00,21.88,21.92,21.88,21.9,38200.0,15.1967,15.2245,15.1967,15.2106,38200.0
2010-06-16 11:00:00,21.91,21.95,21.88,21.95,57800.0,15.2176,15.2453,15.1967,15.2453,57800.0
2010-06-16 11:05:00,21.96,22.0,21.93,21.96,81000.0,15.2523,15.2801,15.2314,15.2523,81000.0
2010-06-16 11:10:00,21.96,21.98,21.95,21.97,70800.0,15.2523,15.2662,15.2453,15.2592,70800.0
2010-06-16 11:15:00,21.97,22.0,21.97,22.0,42000.0,15.2592,15.2801,15.2592,15.2801,42000.0
2010-06-16 11:20:00,22.0,22.02,21.97,22.0,32800.0,15.2801,15.294,15.2592,15.2801,32800.0
2010-06-16 11:25:00,22.01,22.04,22.0,22.04,35800.0,15.287,15.3078,15.2801,15.3078,35800.0
2010-06-16 11:30:00,22.03,22.05,22.0,22.01,53200.0,15.3009,15.3148,15.2801,15.287,53200.0
2010-06-16 11:35:00,22.0,22.03,22.0,22.02,32200.0,15.2801,15.3009,15.2801,15.294,32200.0
2010-06-16 11:40:00,22.02,22.03,22.0,22.03,20600.0,15.294,15.3009,15.2801,15.3009,20600.0
2010-06-16 11:45:00,22.02,22.02,21.95,21.96,22400.0,15.294,15.294,15.2453,15.2523,22400.0
2010-06-16 11:50:00,21.97,21.98,21.93,21.95,45600.0,15.2592,15.2662,15.2314,15.2453,45600.0
2010-06-16 11:55:00,21.95,21.98,21.93,21.98,33200.0,15.2453,15.2662,15.2314,15.2662,33200.0
2010-06-16 12:00:00,21.98,22.1,21.98,22.09,56000.0,15.2662,15.3495,15.2662,15.3426,56000.0
2010-06-16 12:05:00,22.09,22.09,22.08,22.09,53400.0,15.3426,15.3426,15.3356,15.3426,53400.0
2010-06-16 12:10:00,22.09,22.1,22.07,22.09,89400.0,15.3426,15.3495,15.3287,15.3426,89400.0
2010-06-16 12:15:00,22.09,22.13,22.08,22.13,74600.0,15.3426,15.3704,15.3356,15.3704,74600.0
2010-06-16 12:20:00,22.13,22.17,22.13,22.17,68600.0,15.3704,15.3981,15.3704,15.3981,68600.0
2010-06-16 12:25:00,22.17,22.18,22.16,22.16,40400.0,15.3981,15.4051,15.3912,15.3912,40400.0
2010-06-16 12:30:00,22.17,22.17,22.11,22.11,35600.0,15.3981,15.3981,15.3565,15.3565,35600.0
2010-06-16 12:35:00,22.11,22.12,22.09,22.09,23400.0,15.3565,15.3634,15.3426,15.3426,23400.0
2010-06-16 12:40:00,22.09,22.1,22.06,22.09,53200.0,15.3426,15.3495,15.3217,15.3426,53200.0
2010-06-16 12:45:00,22.1,22.11,22.08,22.08,43800.0,15.3495,15.3565,15.3356,15.3356,43800.0
2010-06-16 12:50:00,22.07,22.08,22.06,22.08,29400.0,15.3287,15.3356,15.3217,15.3356,29400.0
2010-06-16 12:55:00,22.07,22.1,22.07,22.09,37000.0,15.3287,15.3495,15.3287,15.3426,37000.0
2010-06-16 13:00:00,22.09,22.11,22.08,22.11,115200.0,15.3426,15.3565,15.3356,15.3565,115200.0
2010-06-16 13:05:00,22.11,22.14,22.11,22.12,89000.0,15.3565,15.3773,15.3565,15.3634,89000.0
2010-06-16 13:10:00,22.11,22.12,22.09,22.09,37600.0,15.3565,15.3634,15.3426,15.3426,37600.0
2010-06-16 13:15:00,22.09,22.1,22.06,22.06,42800.0,15.3426,15.3495,15.3217,15.3217,42800.0
2010-06-16 13:20:00,22.06,22.1,22.06,22.07,54000.0,15.3217,15.3495,15.3217,15.3287,54000.0
2010-06-16 13:25:00,22.07,22.09,22.07,22.08,24200.0,15.3287,15.3426,15.3287,15.3356,24200.0
2010-06-16 13:30:00,22.08,22.08,22.06,22.06,79200.0,15.3356,15.3356,15.3217,15.3217,79200.0
2010-06-16 13:35:00,22.07,22.08,22.05,22.08,31600.0,15.3287,15.3356,15.3148,15.3356,31600.0
2010-06-16 13:40:00,22.08,22.08,22.06,22.08,58600.0,15.3356,15.3356,15.3217,15.3356,58600.0
2010-06-16 13:45:00,22.08,22.09,22.06,22.09,33000.0,15.3356,15.3426,15.3217,15.3426,33000.0
2010-06-16 13:50:00,22.08,22.11,22.08,22.1,29600.0,15.3356,15.3565,15.3356,15.3495,29600.0
2010-06-16 13:55:00,22.1,22.12,22.09,22.12,41400.0,15.3495,15.3634,15.3426,15.3634,41400.0
2010-06-16 14:00:00,22.12,22.17,22.11,22.17,74200.0,15.3634,15.3981,15.3565,15.3981,74200.0
2010-06-16 14:05:00,22.17,22.18,22.15,22.17,78800.0,15.3981,15.4051,15.3842,15.3981,78800.0
2010-06-16 14:10:00,22.17,22.18,22.15,22.15,136400.0,15.3981,15.4051,15.3842,15.3842,136400.0
2010-06-16 14:15:00,22.15,22.17,22.14,22.16,118400.0,15.3842,15.3981,15.3773,15.3912,118400.0
2010-06-16 14:20:00,22.15,22.16,22.12,22.13,56200.0,15.3842,15.3912,15.3634,15.3704,56200.0
2010-06-16 14:25:00,22.13,22.15,22.11,22.13,95000.0,15.3704,15.3842,15.3565,15.3704,95000.0
2010-06-16 14:30:00,22.13,22.17,22.12,22.14,110000.0,15.3704,15.3981,15.3634,15.3773,110000.0
2010-06-16 14:35:00,22.13,22.13,22.08,22.09,67600.0,15.3704,15.3704,15.3356,15.3426,67600.0
2010-06-16 14:40:00,22.09,22.14,22.06,22.13,241000.0,15.3426,15.3773,15.3217,15.3704,241000.0
2010-06-16 14:45:00,22.13,22.18,22.11,22.18,194600.0,15.3704,15.4051,15.3565,15.4051,194600.0
2010-06-16 14:50:00,22.18,22.19,22.11,22.16,83800.0,15.4051,15.412,15.3565,15.3912,83800.0
2010-06-16 14:55:00,22.16,22.17,22.1,22.13,38600.0,15.3912,15.3981,15.3495,15.3704,38600.0
2010-06-16 15:00:00,22.13,22.13,22.06,22.08,63600.0,15.3704,15.3704,15.3217,15.3356,63600.0
2010-06-16 15:05:00,22.08,22.1,22.06,22.07,58200.0,15.3356,15.3495,15.3217,15.3287,58200.0
2010-06-16 15:10:00,22.06,22.1,22.05,22.08,40600.0,15.3217,15.3495,15.3148,15.3356,40600.0
2010-06-16 15:15:00,22.07,22.08,21.99,21.99,52600.0,15.3287,15.3356,15.2731,15.2731,52600.0
2010-06-16 15:20:00,21.99,22.0,21.92,21.92,78800.0,15.2731,15.2801,15.2245,15.2245,78800.0
2010-06-16 15:25:00,21.93,21.97,21.89,21.89,273800.0,15.2314,15.2592,15.2037,15.2037,273800.0
2010-06-16 15:30:00,21.89,21.92,21.86,21.92,369400.0,15.2037,15.2245,15.1828,15.2245,369400.0
2010-06-16 15:35:00,21.92,21.95,21.91,21.93,257800.0,15.2245,15.2453,15.2176,15.2314,257800.0
2010-06-16 15:40:00,21.93,21.96,21.87,21.9,271600.0,15.2314,15.2523,15.1898,15.2106,271600.0
2010-06-16 15:45:00,21.9,22.01,21.9,22.01,326800.0,15.2106,15.287,15.2106,15.287,326800.0
2010-06-16 15:50:00,22.0,22.03,21.98,22.0,318400.0,15.2801,15.3009,15.2662,15.2801,318400.0
2010-06-16 15:55:00,22.0,22.05,22.0,22.0,454000.0,15.2801,15.3148,15.2801,15.2801,454000.0
2010-06-17 09:30:00,21.85,22.16,21.82,22.04,485200.0,15.1759,15.3912,15.155,15.3078,485200.0
2010-06-17 09:35:00,22.04,22.09,22.0,22.06,83200.0,15.3078,15.3426,15.2801,15.3217,83200.0
2010-06-17 09:40:00,22.06,22.06,21.97,22.0,129000.0,15.3217,15.3217,15.2592,15.2801,129000.0
2010-06-17 09:45:00,21.99,21.99,21.94,21.99,156400.0,15.2731,15.2731,15.2384,15.2731,156400.0
2010-06-17 09:50:00,21.99,22.05,21.99,21.99,116000.0,15.2731,15.3148,15.2731,15.2731,116000.0
2010-06-17 09:55:00,21.99,22.04,21.95,21.96,154000.0,15.2731,15.3078,15.2453,15.2523,154000.0
2010-06-17 10:00:00,21.96,21.96,21.79,21.88,216200.0,15.2523,15.2523,15.1342,15.1967,216200.0
2010-06-17 10:05:00,21.88,21.92,21.84,21.85,108600.0,15.1967,15.2245,15.1689,15.1759,108600.0
2010-06-17 10:10:00,21.85,21.86,21.74,21.78,108600.0,15.1759,15.1828,15.0995,15.1273,108600.0
2010-06-17 10:15:00,21.79,21.8,21.74,21.78,95400.0,15.1342,15.1412,15.0995,15.1273,95400.0
2010-06-17 10:20:00,21.78,21.81,21.77,21.78,70400.0,15.1273,15.1481,15.1203,15.1273,70400.0
2010-06-17 10:25:00,21.78,21.81,21.7,21.78,73400.0,15.1273,15.1481,15.0717,15.1273,73400.0
2010-06-17 10:30:00,21.78,21.78,21.68,21.69,89000.0,15.1273,15.1273,15.0578,15.0648,89000.0
2010-06-17 10:35:00,21.7,21.71,21.59,21.62,137800.0,15.0717,15.0786,14.9953,15.0161,137800.0
2010-06-17 10:40:00,21.62,21.65,21.57,21.57,113800.0,15.0161,15.037,14.9814,14.9814,113800.0
2010-06-17 10:45:00,21.57,21.61,21.52,21.6,158000.0,14.9814,15.0092,14.9467,15.0022,158000.0
2010-06-17 10:50:00,21.6,21.61,21.57,21.58,55000.0,15.0022,15.0092,14.9814,14.9884,55000.0
2010-06-17 10:55:00,21.59,21.6,21.51,21.51,153800.0,14.9953,15.0022,14.9397,14.9397,153800.0
2010-06-17 11:00:00,21.51,21.55,21.47,21.54,183200.0,14.9397,14.9675,14.912,14.9606,183200.0
2010-06-17 11:05:00,21.54,21.58,21.48,21.58,160000.0,14.9606,14.9884,14.9189,14.9884,160000.0
2010-06-17 11:10:00,21.55,21.65,21.55,21.65,67200.0,14.9675,15.037,14.9675,15.037,67200.0
2010-06-17 11:15:00,21.65,21.66,21.61,21.61,48000.0,15.037,15.0439,15.0092,15.0092,48000.0
2010-06-17 11:20:00,21.6,21.62,21.59,21.6,42000.0,15.0022,15.0161,14.9953,15.0022,42000.0
2010-06-17 11:25:00,21.6,21.64,21.6,21.6,34600.0,15.0022,15.03,15.0022,15.0022,34600.0
2010-06-17 11:30:00,21.61,21.66,21.61,21.65,29800.0,15.0092,15.0439,15.0092,15.037,29800.0
2010-06-17 11:35:00,21.66,21.68,21.64,21.65,30000.0,15.0439,15.0578,15.03,15.037,30000.0
2010-06-17 11:40:00,21.65,21.68,21.64,21.64,39800.0,15.037,15.0578,15.03,15.03,39800.0
2010-06-17 11:45:00,21.63,21.71,21.61,21.68,67200.0,15.0231,15.0786,15.0092,15.0578,67200.0
2010-06-17 11:50:00,21.68,21.68,21.66,21.68,22600.0,15.0578,15.0578,15.0439,15.0578,22600.0
2010-06-17 11:55:00,21.68,21.7,21.62,21.63,41400.0,15.0578,15.0717,15.0161,15.0231,41400.0
2010-06-17 12:00:00,21.62,21.63,21.57,21.58,51200.0,15.0161,15.0231,14.9814,14.9884,51200.0
2010-06-17 12:05:00,21.58,21.63,21.58,21.61,39600.0,14.9884,15.0231,14.9884,15.0092,39600.0
2010-06-17 12:10:00,21.63,21.63,21.56,21.59,35600.0,15.0231,15.0231,14.9745,14.9953,35600.0
2010-06-17 12:15:00,21.59,21.64,21.59,21.62,34400.0,14.9953,15.03,14.9953,15.0161,34400.0
2010-06-17 12:20:00,21.62,21.67,21.61,21.67,85600.0,15.0161,15.0509,15.0092,15.0509,85600.0
2010-06-17 12:25:00,21.68,21.68,21.62,21.65,73600.0,15.0578,15.0578,15.0161,15.037,73600.0
2010-06-17 12:30:00,21.65,21.67,21.62,21.66,41000.0,15.037,15.0509,15.0161,15.0439,41000.0
2010-06-17 12:35:00,21.67,21.69,21.66,21.68,42400.0,15.0509,15.0648,15.0439,15.0578,42400.0
2010-06-17 12:40:00,21.68,21.68,21.66,21.67,73600.0,15.0578,15.0578,15.0439,15.0509,73600.0
2010-06-17 12:45:00,21.67,21.67,21.63,21.66,32600.0,15.0509,15.0509,15.0231,15.0439,32600.0
2010-06-17 12:50:00,21.66,21.71,21.66,21.71,28200.0,15.0439,15.0786,15.0439,15.0786,28200.0
2010-06-17 12:55:00,21.71,21.73,21.69,21.72,64000.0,15.0786,15.0925,15.0648,15.0856,64000.0
2010-06-17 13:00:00,21.72,21.73,21.67,21.68,217800.0,15.0856,15.0925,15.0509,15.0578,217800.0
2010-06-17 13:05:00,21.68,21.7,21.66,21.7,34600.0,15.0578,15.0717,15.0439,15.0717,34600.0
2010-06-17 13:10:00,21.69,21.73,21.69,21.71,42000.0,15.0648,15.0925,15.0648,15.0786,42000.0
2010-06-17 13:15:00,21.72,21.78,21.71,21.77,54600.0,15.0856,15.1273,15.0786,15.1203,54600.0
2010-06-17 13:20:00,21.77,21.79,21.77,21.78,35200.0,15.1203,15.1342,15.1203,15.1273,35200.0
2010-06-17 13:25:00,21.77,21.78,21.7,21.77,133000.0,15.1203,15.1273,15.0717,15.1203,133000.0
2010-06-17 13:30:00,21.76,21.77,21.68,21.69,159800.0,15.1134,15.1203,15.0578,15.0648,159800.0
2010-06-17 13:35:00,21.69,21.71,21.67,21.68,46200.0,15.0648,15.0786,15.0509,15.0578,46200.0
2010-06-17 13:40:00,21.69,21.72,21.66,21.72,34600.0,15.0648,15.0856,15.0439,15.0856,34600.0
2010-06-17 13:45:00,21.71,21.75,21.7,21.74,29200.0,15.0786,15.1064,15.0717,15.0995,29200.0
2010-06-17 13:50:00,21.74,21.76,21.71,21.75,101000.0,15.0995,15.1134,15.0786,15.1064,101000.0
2010-06-17 13:55:00,21.77,21.82,21.77,21.79,110000.0,15.1203,15.155,15.1203,15.1342,110000.0
2010-06-17 14:00:00,21.79,21.82,21.78,21.78,34400.0,15.1342,15.155,15.1273,15.1273,34400.0
2010-06-17 14:05:00,21.78,21.82,21.74,21.74,123200.0,15.1273,15.155,15.0995,15.0995,123200.0
2010-06-17 14:10:00,21.74,21.75,21.71,21.72,50600.0,15.0995,15.1064,15.0786,15.0856,50600.0
2010-06-17 14:15:00,21.72,21.73,21.68,21.71,71800.0,15.0856,15.0925,15.0578,15.0786,71800.0
2010-06-17 14:20:00,21.71,21.74,21.69,21.74,58800.0,15.0786,15.0995,15.0648,15.0995,58800.0
2010-06-17 14:25:00,21.74,21.74,21.65,21.65,67000.0,15.0995,15.0995,15.037,15.037,67000.0
2010-06-17 14:30:00,21.65,21.67,21.63,21.64,190200.0,15.037,15.0509,15.0231,15.03,190200.0
2010-06-17 14:35:00,21.64,21.69,21.64,21.67,64200.0,15.03,15.0648,15.03,15.0509,64200.0
2010-06-17 14:40:00,21.68,21.68,21.55,21.55,132400.0,15.0578,15.0578,14.9675,14.9675,132400.0
2010-06-17 14:45:00,21.55,21.61,21.55,21.58,68000.0,14.9675,15.0092,14.9675,14.9884,68000.0
2010-06-17 14:50:00,21.58,21.65,21.58,21.65,105800.0,14.9884,15.037,14.9884,15.037,105800.0
2010-06-17 14:55:00,21.65,21.71,21.65,21.7,148600.0,15.037,15.0786,15.037,15.0717,148600.0
2010-06-17 15:00:00,21.71,21.71,21.61,21.61,145800.0,15.0786,15.0786,15.0092,15.0092,145800.0
2010-06-17 15:05:00,21.62,21.66,21.61,21.63,91400.0,15.0161,15.0439,15.0092,15.0231,91400.0
2010-06-17 15:10:00,21.64,21.67,21.59,21.59,75400.0,15.03,15.0509,14.9953,14.9953,75400.0
2010-06-17 15:15:00,21.58,21.63,21.57,21.61,83600.0,14.9884,15.0231,14.9814,15.0092,83600.0
2010-06-17 15:20:00,21.63,21.66,21.61,21.66,83200.0,15.0231,15.0439,15.0092,15.0439,83200.0
2010-06-17 15:25:00,21.66,21.67,21.61,21.63,73800.0,15.0439,15.0509,15.0092,15.0231,73800.0
2010-06-17 15:30:00,21.64,21.74,21.63,21.71,101600.0,15.03,15.0995,15.0231,15.0786,101600.0
2010-06-17 15:35:00,21.71,21.77,21.7,21.75,152400.0,15.0786,15.1203,15.0717,15.1064,152400.0
2010-06-17 15:40:00,21.75,21.77,21.72,21.74,197000.0,15.1064,15.1203,15.0856,15.0995,197000.0
2010-06-17 15:45:00,21.74,21.82,21.74,21.81,289400.0,15.0995,15.155,15.0995,15.1481,289400.0
2010-06-17 15:50:00,21.82,21.87,21.8,21.84,300000.0,15.155,15.1898,15.1412,15.1689,300000.0
2010-06-17 15:55:00,21.84,21.9,21.83,21.88,511200.0,15.1689,15.2106,15.162,15.1967,511200.0
2010-06-18 09:30:00,21.97,22.1,21.95,22.04,1412800.0,15.2592,15.3495,15.2453,15.3078,1412800.0
2010-06-18 09:35:00,22.04,22.09,22.01,22.09,72800.0,15.3078,15.3426,15.287,15.3426,72800.0
2010-06-18 09:40:00,22.11,22.18,22.09,22.15,113200.0,15.3565,15.4051,15.3426,15.3842,113200.0
2010-06-18 09:45:00,22.15,22.2,22.14,22.14,70800.0,15.3842,15.419,15.3773,15.3773,70800.0
2010-06-18 09:50:00,22.14,22.15,22.03,22.04,99400.0,15.3773,15.3842,15.3009,15.3078,99400.0
2010-06-18 09:55:00,22.03,22.07,22.02,22.06,61800.0,15.3009,15.3287,15.294,15.3217,61800.0
2010-06-18 10:00:00,22.06,22.09,22.06,22.06,57600.0,15.3217,15.3426,15.3217,15.3217,57600.0
2010-06-18 10:05:00,22.07,22.09,22.05,22.09,72400.0,15.3287,15.3426,15.3148,15.3426,72400.0
2010-06-18 10:10:00,22.09,22.16,22.07,22.13,61200.0,15.3426,15.3912,15.3287,15.3704,61200.0
2010-06-18 10:15:00,22.13,22.22,22.12,22.21,116200.0,15.3704,15.4329,15.3634,15.4259,116200.0
2010-06-18 10:20:00,22.21,22.21,22.16,22.17,67400.0,15.4259,15.4259,15.3912,15.3981,67400.0
2010-06-18 10:25:00,22.17,22.22,22.17,22.2,61800.0,15.3981,15.4329,15.3981,15.419,61800.0
2010-06-18 10:30:00,22.2,22.24,22.2,22.21,89800.0,15.419,15.4468,15.419,15.4259,89800.0
2010-06-18 10:35:00,22.21,22.25,22.19,22.22,94400.0,15.4259,15.4537,15.412,15.4329,94400.0
2010-06-18 10:40:00,22.22,22.22,22.16,22.18,72400.0,15.4329,15.4329,15.3912,15.4051,72400.0
2010-06-18 10:45:00,22.18,22.24,22.18,22.24,58800.0,15.4051,15.4468,15.4051,15.4468,58800.0
2010-06-18 10:50:00,22.24,22.25,22.22,22.23,46400.0,15.4468,15.4537,15.4329,15.4398,46400.0
2010-06-18 10:55:00,22.23,22.25,22.21,22.21,62600.0,15.4398,15.4537,15.4259,15.4259,62600.0
2010-06-18 11:00:00,22.21,22.25,22.21,22.23,74800.0,15.4259,15.4537,15.4259,15.4398,74800.0
2010-06-18 11:05:00,22.23,22.27,22.22,22.24,60400.0,15.4398,15.4676,15.4329,15.4468,60400.0
2010-06-18 11:10:00,22.24,22.25,22.23,22.24,124600.0,15.4468,15.4537,15.4398,15.4468,124600.0
2010-06-18 11:15:00,22.24,22.24,22.2,22.21,55800.0,15.4468,15.4468,15.419,15.4259,55800.0
2010-06-18 11:20:00,22.21,22.22,22.18,22.19,53600.0,15.4259,15.4329,15.4051,15.412,53600.0
2010-06-18 11:25:00,22.19,22.21,22.16,22.19,59200.0,15.412,15.4259,15.3912,15.412,59200.0
2010-06-18 11:30:00,22.19,22.21,22.16,22.18,53600.0,15.412,15.4259,15.3912,15.4051,53600.0
2010-06-18 11:35:00,22.18,22.2,22.14,22.16,60800.0,15.4051,15.419,15.3773,15.3912,60800.0
2010-06-18 11:40:00,22.16,22.18,22.15,22.17,61000.0,15.3912,15.4051,15.3842,15.3981,61000.0
2010-06-18 11:45:00,22.16,22.19,22.12,22.19,71200.0,15.3912,15.412,15.3634,15.412,71200.0
2010-06-18 11:50:00,22.19,22.19,22.17,22.17,28000.0,15.412,15.412,15.3981,15.3981,28000.0
2010-06-18 11:55:00,22.17,22.19,22.15,22.18,94800.0,15.3981,15.412,15.3842,15.4051,94800.0
2010-06-18 12:00:00,22.18,22.25,22.18,22.25,61800.0,15.4051,15.4537,15.4051,15.4537,61800.0
2010-06-18 12:05:00,22.25,22.25,22.23,22.23,44200.0,15.4537,15.4537,15.4398,15.4398,44200.0
2010-06-18 12:10:00,22.23,22.27,22.23,22.26,32200.0,15.4398,15.4676,15.4398,15.4606,32200.0
2010-06-18 12:15:00,22.26,22.27,22.22,22.25,75200.0,15.4606,15.4676,15.4329,15.4537,75200.0
2010-06-18 12:20:00,22.25,22.25,22.18,22.2,59600.0,15.4537,15.4537,15.4051,15.419,59600.0
2010-06-18 12:25:00,22.2,22.2,22.17,22.17,46200.0,15.419,15.419,15.3981,15.3981,46200.0
2010-06-18 12:30:00,22.18,22.18,22.14,22.17,46200.0,15.4051,15.4051,15.3773,15.3981,46200.0
2010-06-18 12:35:00,22.18,22.22,22.17,22.2,98200.0,15.4051,15.4329,15.3981,15.419,98200.0
2010-06-18 12:40:00,22.2,22.22,22.18,22.22,42200.0,15.419,15.4329,15.4051,15.4329,42200.0
2010-06-18 12:45:00,22.22,22.25,22.21,22.21,56200.0,15.4329,15.4537,15.4259,15.4259,56200.0
2010-06-18 12:50:00,22.21,22.24,22.21,22.23,26200.0,15.4259,15.4468,15.4259,15.4398,26200.0
2010-06-18 12:55:00,22.23,22.23,22.16,22.17,27200.0,15.4398,15.4398,15.3912,15.3981,27200.0
2010-06-18 13:00:00,22.18,22.2,22.14,22.19,46400.0,15.4051,15.419,15.3773,15.412,46400.0
2010-06-18 13:05:00,22.18,22.19,22.15,22.15,19200.0,15.4051,15.412,15.3842,15.3842,19200.0
2010-06-18 13:10:00,22.15,22.18,22.15,22.17,26600.0,15.3842,15.4051,15.3842,15.3981,26600.0
2010-06-18 13:15:00,22.17,22.18,22.16,22.16,15800.0,15.3981,15.4051,15.3912,15.3912,15800.0
2010-06-18 13:20:00,22.16,22.18,22.16,22.17,10600.0,15.3912,15.4051,15.3912,15.3981,10600.0
2010-06-18 13:25:00,22.18,22.19,22.16,22.17,27600.0,15.4051,15.412,15.3912,15.3981,27600.0
2010-06-18 13:30:00,22.17,22.18,22.15,22.15,23400.0,15.3981,15.4051,15.3842,15.3842,23400.0
2010-06-18 13:35:00,22.16,22.16,22.14,22.15,60800.0,15.3912,15.3912,15.3773,15.3842,60800.0
2010-06-18 13:40:00,22.15,22.17,22.13,22.15,51600.0,15.3842,15.3981,15.3704,15.3842,51600.0
2010-06-18 13:45:00,22.15,22.16,22.08,22.09,50000.0,15.3842,15.3912,15.3356,15.3426,50000.0
2010-06-18 13:50:00,22.1,22.13,22.07,22.09,117000.0,15.3495,15.3704,15.3287,15.3426,117000.0
2010-06-18 13:55:00,22.09,22.15,22.09,22.1,82200.0,15.3426,15.3842,15.3426,15.3495,82200.0
2010-06-18 14:00:00,22.1,22.11,22.07,22.09,45800.0,15.3495,15.3565,15.3287,15.3426,45800.0
2010-06-18 14:05:00,22.09,22.09,22.06,22.08,21000.0,15.3426,15.3426,15.3217,15.3356,21000.0
2010-06-18 14:10:00,22.08,22.14,22.07,22.11,107400.0,15.3356,15.3773,15.3287,15.3565,107400.0
2010-06-18 14:15:00,22.11,22.15,22.1,22.11,60400.0,15.3565,15.3842,15.3495,15.3565,60400.0
2010-06-18 14:20:00,22.11,22.13,22.08,22.1,55000.0,15.3565,15.3704,15.3356,15.3495,55000.0
2010-06-18 14:25:00,22.1,22.16,22.09,22.16,30600.0,15.3495,15.3912,15.3426,15.3912,30600.0
2010-06-18 14:30:00,22.15,22.16,22.13,22.15,63200.0,15.3842,15.3912,15.3704,15.3842,63200.0
2010-06-18 14:35:00,22.15,22.18,22.11,22.18,164000.0,15.3842,15.4051,15.3565,15.4051,164000.0
2010-06-18 14:40:00,22.18,22.2,22.15,22.16,96000.0,15.4051,15.419,15.3842,15.3912,96000.0
2010-06-18 14:45:00,22.16,22.19,22.15,22.15,45600.0,15.3912,15.412,15.3842,15.3842,45600.0
2010-06-18 14:50:00,22.14,22.18,22.14,22.16,42600.0,15.3773,15.4051,15.3773,15.3912,42600.0
2010-06-18 14:55:00,22.16,22.18,22.16,22.18,61400.0,15.3912,15.4051,15.3912,15.4051,61400.0
2010-06-18 15:00:00,22.18,22.18,22.11,22.11,73600.0,15.4051,15.4051,15.3565,15.3565,73600.0
2010-06-18 15:05:00,22.11,22.15,22.1,22.11,116800.0,15.3565,15.3842,15.3495,15.3565,116800.0
2010-06-18 15:10:00,22.11,22.14,22.1,22.13,79400.0,15.3565,15.3773,15.3495,15.3704,79400.0
2010-06-18 15:15:00,22.13,22.15,22.09,22.12,167000.0,15.3704,15.3842,15.3426,15.3634,167000.0
2010-06-18 15:20:00,22.11,22.14,22.1,22.11,130000.0,15.3565,15.3773,15.3495,15.3565,130000.0
2010-06-18 15:25:00,22.11,22.16,22.11,22.14,95600.0,15.3565,15.3912,15.3565,15.3773,95600.0
2010-06-18 15:30:00,22.14,22.16,22.13,22.14,51200.0,15.3773,15.3912,15.3704,15.3773,51200.0
2010-06-18 15:35:00,22.14,22.16,22.13,22.16,152400.0,15.3773,15.3912,15.3704,15.3912,152400.0
2010-06-18 15:40:00,22.16,22.18,22.15,22.18,161800.0,15.3912,15.4051,15.3842,15.4051,161800.0
2010-06-18 15:45:00,22.18,22.23,22.17,22.2,228600.0,15.4051,15.4398,15.3981,15.419,228600.0
2010-06-18 15:50:00,22.2,22.23,22.2,22.21,265800.0,15.419,15.4398,15.419,15.4259,265800.0
2010-06-18 15:55:00,22.2,22.22,22.18,22.2,482000.0,15.419,15.4329,15.4051,15.419,482000.0
2010-06-21 09:30:00,22.64,22.81,22.59,22.68,310400.0,15.7246,15.8426,15.6898,15.7524,310400.0
2010-06-21 09:35:00,22.69,22.77,22.6,22.61,119000.0,15.7593,15.8149,15.6968,15.7037,119000.0
2010-06-21 09:40:00,22.61,22.63,22.56,22.58,98800.0,15.7037,15.7176,15.669,15.6829,98800.0
2010-06-21 09:45:00,22.58,22.6,22.5,22.59,102000.0,15.6829,15.6968,15.6273,15.6898,102000.0
2010-06-21 09:50:00,22.59,22.67,22.59,22.64,70400.0,15.6898,15.7454,15.6898,15.7246,70400.0
2010-06-21 09:55:00,22.64,22.69,22.61,22.64,116200.0,15.7246,15.7593,15.7037,15.7246,116200.0
2010-06-21 10:00:00,22.65,22.74,22.64,22.74,109400.0,15.7315,15.794,15.7246,15.794,109400.0
2010-06-21 10:05:00,22.74,22.74,22.7,22.7,87600.0,15.794,15.794,15.7662,15.7662,87600.0
2010-06-21 10:10:00,22.7,22.75,22.68,22.75,91800.0,15.7662,15.801,15.7524,15.801,91800.0
2010-06-21 10:15:00,22.74,22.78,22.7,22.7,109800.0,15.794,15.8218,15.7662,15.7662,109800.0
2010-06-21 10:20:00,22.7,22.75,22.7,22.7,95000.0,15.7662,15.801,15.7662,15.7662,95000.0
2010-06-21 10:25:00,22.69,22.72,22.68,22.68,101200.0,15.7593,15.7801,15.7524,15.7524,101200.0
2010-06-21 10:30:00,22.68,22.7,22.66,22.67,79800.0,15.7524,15.7662,15.7385,15.7454,79800.0
2010-06-21 10:35:00,22.67,22.68,22.65,22.67,71200.0,15.7454,15.7524,15.7315,15.7454,71200.0
2010-06-21 10:40:00,22.67,22.68,22.61,22.63,61800.0,15.7454,15.7524,15.7037,15.7176,61800.0
2010-06-21 10:45:00,22.63,22.64,22.6,22.6,48600.0,15.7176,15.7246,15.6968,15.6968,48600.0
2010-06-21 10:50:00,22.6,22.61,22.55,22.61,92400.0,15.6968,15.7037,15.6621,15.7037,92400.0
2010-06-21 10:55:00,22.61,22.61,22.57,22.6,33000.0,15.7037,15.7037,15.676,15.6968,33000.0
2010-06-21 11:00:00,22.6,22.62,22.57,22.61,100800.0,15.6968,15.7107,15.676,15.7037,100800.0
2010-06-21 11:05:00,22.61,22.62,22.58,22.61,52400.0,15.7037,15.7107,15.6829,15.7037,52400.0
2010-06-21 11:10:00,22.61,22.63,22.59,22.63,22200.0,15.7037,15.7176,15.6898,15.7176,22200.0
2010-06-21 11:15:00,22.63,22.64,22.61,22.61,34200.0,15.7176,15.7246,15.7037,15.7037,34200.0
2010-06-21 11:20:00,22.61,22.63,22.6,22.63,61400.0,15.7037,15.7176,15.6968,15.7176,61400.0
2010-06-21 11:25:00,22.64,22.64,22.59,22.61,35000.0,15.7246,15.7246,15.6898,15.7037,35000.0
2010-06-21 11:30:00,22.61,22.65,22.61,22.63,23600.0,15.7037,15.7315,15.7037,15.7176,23600.0
2010-06-21 11:35:00,22.63,22.64,22.58,22.59,52800.0,15.7176,15.7246,15.6829,15.6898,52800.0
2010-06-21 11:40:00,22.59,22.62,22.58,22.61,40200.0,15.6898,15.7107,15.6829,15.7037,40200.0
2010-06-21 11:45:00,22.61,22.61,22.57,22.57,32400.0,15.7037,15.7037,15.676,15.676,32400.0
2010-06-21 11:50:00,22.57,22.58,22.56,22.58,94600.0,15.676,15.6829,15.669,15.6829,94600.0
2010-06-21 11:55:00,22.58,22.6,22.56,22.6,160200.0,15.6829,15.6968,15.669,15.6968,160200.0
2010-06-21 12:00:00,22.6,22.62,22.59,22.59,50600.0,15.6968,15.7107,15.6898,15.6898,50600.0
2010-06-21 12:05:00,22.58,22.58,22.53,22.57,72800.0,15.6829,15.6829,15.6482,15.676,72800.0
2010-06-21 12:10:00,22.57,22.58,22.57,22.58,39400.0,15.676,15.6829,15.676,15.6829,39400.0
2010-06-21 12:15:00,22.57,22.58,22.55,22.55,41800.0,15.676,15.6829,15.6621,15.6621,41800.0
2010-06-21 12:20:00,22.55,22.55,22.47,22.48,62000.0,15.6621,15.6621,15.6065,15.6134,62000.0
2010-06-21 12:25:00,22.49,22.5,22.46,22.47,48000.0,15.6204,15.6273,15.5996,15.6065,48000.0
2010-06-21 12:30:00,22.48,22.49,22.46,22.49,26400.0,15.6134,15.6204,15.5996,15.6204,26400.0
2010-06-21 12:35:00,22.48,22.5,22.46,22.5,53800.0,15.6134,15.6273,15.5996,15.6273,53800.0
2010-06-21 12:40:00,22.5,22.52,22.49,22.5,55600.0,15.6273,15.6412,15.6204,15.6273,55600.0
2010-06-21 12:45:00,22.5,22.53,22.49,22.5,45800.0,15.6273,15.6482,15.6204,15.6273,45800.0
2010-06-21 12:50:00,22.5,22.5,22.45,22.47,34600.0,15.6273,15.6273,15.5926,15.6065,34600.0
2010-06-21 12:55:00,22.47,22.52,22.47,22.51,38400.0,15.6065,15.6412,15.6065,15.6343,38400.0
2010-06-21 13:00:00,22.51,22.51,22.47,22.5,51400.0,15.6343,15.6343,15.6065,15.6273,51400.0
2010-06-21 13:05:00,22.5,22.54,22.48,22.53,59400.0,15.6273,15.6551,15.6134,15.6482,59400.0
2010-06-21 13:10:00,22.53,22.58,22.53,22.55,41000.0,15.6482,15.6829,15.6482,15.6621,41000.0
2010-06-21 13:15:00,22.55,22.57,22.52,22.52,61400.0,15.6621,15.676,15.6412,15.6412,61400.0
2010-06-21 13:20:00,22.51,22.53,22.49,22.5,35800.0,15.6343,15.6482,15.6204,15.6273,35800.0
2010-06-21 13:25:00,22.5,22.55,22.5,22.53,36200.0,15.6273,15.6621,15.6273,15.6482,36200.0
2010-06-21 13:30:00,22.53,22.55,22.49,22.53,73600.0,15.6482,15.6621,15.6204,15.6482,73600.0
2010-06-21 13:35:00,22.53,22.53,22.43,22.44,58000.0,15.6482,15.6482,15.5787,15.5857,58000.0
2010-06-21 13:40:00,22.44,22.46,22.42,22.43,36000.0,15.5857,15.5996,15.5718,15.5787,36000.0
2010-06-21 13:45:00,22.43,22.44,22.41,22.43,59400.0,15.5787,15.5857,15.5648,15.5787,59400.0
2010-06-21 13:50:00,22.43,22.49,22.42,22.48,60200.0,15.5787,15.6204,15.5718,15.6134,60200.0
2010-06-21 13:55:00,22.47,22.48,22.45,22.45,72400.0,15.6065,15.6134,15.5926,15.5926,72400.0
2010-06-21 14:00:00,22.46,22.47,22.44,22.45,166800.0,15.5996,15.6065,15.5857,15.5926,166800.0
2010-06-21 14:05:00,22.45,22.49,22.45,22.47,99000.0,15.5926,15.6204,15.5926,15.6065,99000.0
2010-06-21 14:10:00,22.48,22.53,22.47,22.52,33600.0,15.6134,15.6482,15.6065,15.6412,33600.0
2010-06-21 14:15:00,22.53,22.57,22.51,22.52,49000.0,15.6482,15.676,15.6343,15.6412,49000.0
2010-06-21 14:20:00,22.51,22.56,22.51,22.54,42000.0,15.6343,15.669,15.6343,15.6551,42000.0
2010-06-21 14:25:00,22.54,22.54,22.47,22.49,73000.0,15.6551,15.6551,15.6065,15.6204,73000.0
2010-06-21 14:30:00,22.49,22.5,22.47,22.49,57600.0,15.6204,15.6273,15.6065,15.6204,57600.0
2010-06-21 14:35:00,22.48,22.49,22.45,22.45,84000.0,15.6134,15.6204,15.5926,15.5926,84000.0
2010-06-21 14:40:00,22.45,22.47,22.43,22.44,61800.0,15.5926,15.6065,15.5787,15.5857,61800.0
2010-06-21 14:45:00,22.43,22.44,22.39,22.39,39800.0,15.5787,15.5857,15.5509,15.5509,39800.0
2010-06-21 14:50:00,22.39,22.4,22.33,22.35,41400.0,15.5509,15.5579,15.5093,15.5232,41400.0
2010-06-21 14:55:00,22.35,22.38,22.33,22.36,47200.0,15.5232,15.544,15.5093,15.5301,47200.0
2010-06-21 15:00:00,22.36,22.4,22.31,22.33,84400.0,15.5301,15.5579,15.4954,15.5093,84400.0
2010-06-21 15:05:00,22.33,22.35,22.3,22.33,155600.0,15.5093,15.5232,15.4884,15.5093,155600.0
2010-06-21 15:10:00,22.33,22.34,22.25,22.27,219000.0,15.5093,15.5162,15.4537,15.4676,219000.0
2010-06-21 15:15:00,22.25,22.29,22.15,22.15,131800.0,15.4537,15.4815,15.3842,15.3842,131800.0
2010-06-21 15:20:00,22.15,22.2,22.11,22.15,151400.0,15.3842,15.419,15.3565,15.3842,151400.0
2010-06-21 15:25:00,22.14,22.2,22.1,22.15,160200.0,15.3773,15.419,15.3495,15.3842,160200.0
2010-06-21 15:30:00,22.14,22.22,22.12,22.2,144400.0,15.3773,15.4329,15.3634,15.419,144400.0
2010-06-21 15:35:00,22.2,22.23,22.16,22.22,139800.0,15.419,15.4398,15.3912,15.4329,139800.0
2010-06-21 15:40:00,22.21,22.22,22.07,22.11,162600.0,15.4259,15.4329,15.3287,15.3565,162600.0
2010-06-21 15:45:00,22.12,22.17,22.1,22.15,183200.0,15.3634,15.3981,15.3495,15.3842,183200.0
2010-06-21 15:50:00,22.15,22.22,22.15,22.19,375800.0,15.3842,15.4329,15.3842,15.412,375800.0
2010-06-21 15:55:00,22.19,22.23,22.17,22.23,389400.0,15.412,15.4398,15.3981,15.4398,389400.0
2010-06-22 09:30:00,22.31,22.32,22.18,22.21,78800.0,15.4954,15.5023,15.4051,15.4259,78800.0
2010-06-22 09:35:00,22.21,22.31,22.21,22.3,60600.0,15.4259,15.4954,15.4259,15.4884,60600.0
2010-06-22 09:40:00,22.29,22.44,22.29,22.4,138800.0,15.4815,15.5857,15.4815,15.5579,138800.0
2010-06-22 09:45:00,22.41,22.49,22.4,22.47,55400.0,15.5648,15.6204,15.5579,15.6065,55400.0
2010-06-22 09:50:00,22.47,22.49,22.43,22.46,96200.0,15.6065,15.6204,15.5787,15.5996,96200.0
2010-06-22 09:55:00,22.48,22.48,22.37,22.4,69400.0,15.6134,15.6134,15.537,15.5579,69400.0
2010-06-22 10:00:00,22.4,22.4,22.24,22.25,241600.0,15.5579,15.5579,15.4468,15.4537,241600.0
2010-06-22 10:05:00,22.25,22.28,22.21,22.27,62200.0,15.4537,15.4745,15.4259,15.4676,62200.0
2010-06-22 10:10:00,22.28,22.32,22.25,22.29,66400.0,15.4745,15.5023,15.4537,15.4815,66400.0
2010-06-22 10:15:00,22.3,22.34,22.25,22.28,102600.0,15.4884,15.5162,15.4537,15.4745,102600.0
2010-06-22 10:20:00,22.29,22.32,22.23,22.28,100000.0,15.4815,15.5023,15.4398,15.4745,100000.0
2010-06-22 10:25:00,22.29,22.35,22.28,22.33,68800.0,15.4815,15.5232,15.4745,15.5093,68800.0
2010-06-22 10:30:00,22.33,22.33,22.23,22.24,94200.0,15.5093,15.5093,15.4398,15.4468,94200.0
2010-06-22 10:35:00,22.24,22.25,22.19,22.22,106400.0,15.4468,15.4537,15.412,15.4329,106400.0
2010-06-22 10:40:00,22.22,22.25,22.21,22.24,122800.0,15.4329,15.4537,15.4259,15.4468,122800.0
2010-06-22 10:45:00,22.24,22.27,22.21,22.25,146200.0,15.4468,15.4676,15.4259,15.4537,146200.0
2010-06-22 10:50:00,22.25,22.32,22.24,22.3,89400.0,15.4537,15.5023,15.4468,15.4884,89400.0
2010-06-22 10:55:00,22.3,22.31,22.24,22.26,104600.0,15.4884,15.4954,15.4468,15.4606,104600.0
2010-06-22 11:00:00,22.26,22.27,22.24,22.25,121600.0,15.4606,15.4676,15.4468,15.4537,121600.0
2010-06-22 11:05:00,22.25,22.33,22.22,22.3,112000.0,15.4537,15.5093,15.4329,15.4884,112000.0
2010-06-22 11:10:00,22.31,22.32,22.27,22.32,83200.0,15.4954,15.5023,15.4676,15.5023,83200.0
2010-06-22 11:15:00,22.32,22.35,22.3,22.34,41600.0,15.5023,15.5232,15.4884,15.5162,41600.0
2010-06-22 11:20:00,22.34,22.38,22.32,22.36,37400.0,15.5162,15.544,15.5023,15.5301,37400.0
2010-06-22 11:25:00,22.36,22.4,22.34,22.39,71000.0,15.5301,15.5579,15.5162,15.5509,71000.0
2010-06-22 11:30:00,22.39,22.42,22.36,22.41,38400.0,15.5509,15.5718,15.5301,15.5648,38400.0
2010-06-22 11:35:00,22.41,22.48,22.41,22.47,160800.0,15.5648,15.6134,15.5648,15.6065,160800.0
2010-06-22 11:40:00,22.47,22.49,22.47,22.48,105400.0,15.6065,15.6204,15.6065,15.6134,105400.0
2010-06-22 11:45:00,22.48,22.56,22.48,22.54,128800.0,15.6134,15.669,15.6134,15.6551,128800.0
2010-06-22 11:50:00,22.55,22.57,22.54,22.55,128200.0,15.6621,15.676,15.6551,15.6621,128200.0
2010-06-22 11:55:00,22.55,22.55,22.49,22.5,50600.0,15.6621,15.6621,15.6204,15.6273,50600.0
2010-06-22 12:00:00,22.5,22.53,22.47,22.48,69600.0,15.6273,15.6482,15.6065,15.6134,69600.0
2010-06-22 12:05:00,22.48,22.49,22.47,22.48,49000.0,15.6134,15.6204,15.6065,15.6134,49000.0
2010-06-22 12:10:00,22.49,22.53,22.48,22.52,123800.0,15.6204,15.6482,15.6134,15.6412,123800.0
2010-06-22 12:15:00,22.52,22.57,22.5,22.55,116600.0,15.6412,15.676,15.6273,15.6621,116600.0
2010-06-22 12:20:00,22.54,22.58,22.54,22.56,79000.0,15.6551,15.6829,15.6551,15.669,79000.0
2010-06-22 12:25:00,22.56,22.58,22.52,22.53,68200.0,15.669,15.6829,15.6412,15.6482,68200.0
2010-06-22 12:30:00,22.53,22.54,22.47,22.5,58200.0,15.6482,15.6551,15.6065,15.6273,58200.0
2010-06-22 12:35:00,22.5,22.5,22.46,22.49,70400.0,15.6273,15.6273,15.5996,15.6204,70400.0
2010-06-22 12:40:00,22.48,22.5,22.47,22.5,100200.0,15.6134,15.6273,15.6065,15.6273,100200.0
2010-06-22 12:45:00,22.49,22.53,22.49,22.52,96800.0,15.6204,15.6482,15.6204,15.6412,96800.0
2010-06-22 12:50:00,22.52,22.52,22.49,22.5,58600.0,15.6412,15.6412,15.6204,15.6273,58600.0
2010-06-22 12:55:00,22.5,22.55,22.5,22.55,51000.0,15.6273,15.6621,15.6273,15.6621,51000.0
2010-06-22 13:00:00,22.55,22.55,22.5,22.54,76800.0,15.6621,15.6621,15.6273,15.6551,76800.0
2010-06-22 13:05:00,22.53,22.54,22.52,22.53,36200.0,15.6482,15.6551,15.6412,15.6482,36200.0
2010-06-22 13:10:00,22.52,22.53,22.49,22.51,117000.0,15.6412,15.6482,15.6204,15.6343,117000.0
2010-06-22 13:15:00,22.5,22.56,22.5,22.5,92600.0,15.6273,15.669,15.6273,15.6273,92600.0
2010-06-22 13:20:00,22.5,22.5,22.48,22.48,71200.0,15.6273,15.6273,15.6134,15.6134,71200.0
2010-06-22 13:25:00,22.48,22.49,22.42,22.43,63000.0,15.6134,15.6204,15.5718,15.5787,63000.0
2010-06-22 13:30:00,22.43,22.44,22.37,22.38,45400.0,15.5787,15.5857,15.537,15.544,45400.0
2010-06-22 13:35:00,22.38,22.4,22.37,22.4,74200.0,15.544,15.5579,15.537,15.5579,74200.0
2010-06-22 13:40:00,22.4,22.49,22.4,22.47,143000.0,15.5579,15.6204,15.5579,15.6065,143000.0
2010-06-22 13:45:00,22.47,22.5,22.44,22.48,52600.0,15.6065,15.6273,15.5857,15.6134,52600.0
2010-06-22 13:50:00,22.48,22.49,22.38,22.4,43600.0,15.6134,15.6204,15.544,15.5579,43600.0
2010-06-22 13:55:00,22.4,22.41,22.36,22.4,36800.0,15.5579,15.5648,15.5301,15.5579,36800.0
2010-06-22 14:00:00,22.39,22.39,22.28,22.28,51600.0,15.5509,15.5509,15.4745,15.4745,51600.0
2010-06-22 14:05:00,22.28,22.31,22.25,22.25,65200.0,15.4745,15.4954,15.4537,15.4537,65200.0
2010-06-22 14:10:00,22.25,22.32,22.24,22.3,41800.0,15.4537,15.5023,15.4468,15.4884,41800.0
2010-06-22 14:15:00,22.31,22.32,22.28,22.29,30400.0,15.4954,15.5023,15.4745,15.4815,30400.0
2010-06-22 14:20:00,22.28,22.3,22.26,22.26,25200.0,15.4745,15.4884,15.4606,15.4606,25200.0
2010-06-22 14:25:00,22.26,22.27,22.21,22.25,53600.0,15.4606,15.4676,15.4259,15.4537,53600.0
2010-06-22 14:30:00,22.25,22.27,22.21,22.24,102000.0,15.4537,15.4676,15.4259,15.4468,102000.0
2010-06-22 14:35:00,22.24,22.29,22.21,22.21,63200.0,15.4468,15.4815,15.4259,15.4259,63200.0
2010-06-22 14:40:00,22.22,22.22,22.1,22.11,99200.0,15.4329,15.4329,15.3495,15.3565,99200.0
2010-06-22 14:45:00,22.09,22.15,22.06,22.09,138400.0,15.3426,15.3842,15.3217,15.3426,138400.0
2010-06-22 14:50:00,22.08,22.13,22.02,22.07,108200.0,15.3356,15.3704,15.294,15.3287,108200.0
2010-06-22 14:55:00,22.07,22.09,22.0,22.08,112400.0,15.3287,15.3426,15.2801,15.3356,112400.0
2010-06-22 15:00:00,22.08,22.11,22.06,22.07,150600.0,15.3356,15.3565,15.3217,15.3287,150600.0
2010-06-22 15:05:00,22.07,22.09,22.03,22.04,112800.0,15.3287,15.3426,15.3009,15.3078,112800.0
2010-06-22 15:10:00,22.03,22.08,21.99,22.07,143600.0,15.3009,15.3356,15.2731,15.3287,143600.0
2010-06-22 15:15:00,22.07,22.1,22.03,22.08,78800.0,15.3287,15.3495,15.3009,15.3356,78800.0
2010-06-22 15:20:00,22.09,22.09,21.99,22.0,111400.0,15.3426,15.3426,15.2731,15.2801,111400.0
2010-06-22 15:25:00,22.0,22.04,21.93,21.98,127600.0,15.2801,15.3078,15.2314,15.2662,127600.0
2010-06-22 15:30:00,21.97,21.98,21.89,21.97,193400.0,15.2592,15.2662,15.2037,15.2592,193400.0
2010-06-22 15:35:00,21.98,22.0,21.95,22.0,156000.0,15.2662,15.2801,15.2453,15.2801,156000.0
2010-06-22 15:40:00,22.0,22.0,21.95,21.97,155800.0,15.2801,15.2801,15.2453,15.2592,155800.0
2010-06-22 15:45:00,21.96,21.99,21.93,21.96,261000.0,15.2523,15.2731,15.2314,15.2523,261000.0
2010-06-22 15:50:00,21.96,21.97,21.88,21.92,315600.0,15.2523,15.2592,15.1967,15.2245,315600.0
2010-06-22 15:55:00,21.92,21.92,21.85,21.89,611600.0,15.2245,15.2245,15.1759,15.2037,611600.0
2010-06-23 09:30:00,21.97,21.97,21.71,21.71,121000.0,15.2592,15.2592,15.0786,15.0786,121000.0
2010-06-23 09:35:00,21.73,21.96,21.72,21.8,120400.0,15.0925,15.2523,15.0856,15.1412,120400.0
2010-06-23 09:40:00,21.8,21.84,21.64,21.68,69000.0,15.1412,15.1689,15.03,15.0578,69000.0
2010-06-23 09:45:00,21.68,21.81,21.68,21.75,39800.0,15.0578,15.1481,15.0578,15.1064,39800.0
2010-06-23 09:50:00,21.75,21.86,21.74,21.86,44600.0,15.1064,15.1828,15.0995,15.1828,44600.0
2010-06-23 09:55:00,21.86,21.91,21.81,21.89,71600.0,15.1828,15.2176,15.1481,15.2037,71600.0
2010-06-23 10:00:00,21.88,21.89,21.64,21.68,351600.0,15.1967,15.2037,15.03,15.0578,351600.0
2010-06-23 10:05:00,21.68,21.72,21.59,21.65,154000.0,15.0578,15.0856,14.9953,15.037,154000.0
2010-06-23 10:10:00,21.65,21.75,21.64,21.75,114000.0,15.037,15.1064,15.03,15.1064,114000.0
2010-06-23 10:15:00,21.75,21.75,21.68,21.73,48600.0,15.1064,15.1064,15.0578,15.0925,48600.0
2010-06-23 10:20:00,21.72,21.72,21.68,21.69,56800.0,15.0856,15.0856,15.0578,15.0648,56800.0
2010-06-23 10:25:00,21.7,21.7,21.63,21.66,98000.0,15.0717,15.0717,15.0231,15.0439,98000.0
2010-06-23 10:30:00,21.68,21.73,21.65,21.66,82800.0,15.0578,15.0925,15.037,15.0439,82800.0
2010-06-23 10:35:00,21.66,21.68,21.61,21.61,93400.0,15.0439,15.0578,15.0092,15.0092,93400.0
2010-06-23 10:40:00,21.63,21.63,21.55,21.61,189400.0,15.0231,15.0231,14.9675,15.0092,189400.0
2010-06-23 10:45:00,21.62,21.65,21.61,21.61,38800.0,15.0161,15.037,15.0092,15.0092,38800.0
2010-06-23 10:50:00,21.63,21.67,21.61,21.61,51400.0,15.0231,15.0509,15.0092,15.0092,51400.0
2010-06-23 10:55:00,21.62,21.65,21.57,21.57,50200.0,15.0161,15.037,14.9814,14.9814,50200.0
2010-06-23 11:00:00,21.57,21.58,21.55,21.58,103600.0,14.9814,14.9884,14.9675,14.9884,103600.0
2010-06-23 11:05:00,21.57,21.59,21.56,21.58,53000.0,14.9814,14.9953,14.9745,14.9884,53000.0
2010-06-23 11:10:00,21.58,21.59,21.56,21.58,58400.0,14.9884,14.9953,14.9745,14.9884,58400.0
2010-06-23 11:15:00,21.58,21.61,21.56,21.6,54200.0,14.9884,15.0092,14.9745,15.0022,54200.0
2010-06-23 11:20:00,21.59,21.63,21.58,21.59,68000.0,14.9953,15.0231,14.9884,14.9953,68000.0
2010-06-23 11:25:00,21.59,21.6,21.54,21.54,91400.0,14.9953,15.0022,14.9606,14.9606,91400.0
2010-06-23 11:30:00,21.54,21.57,21.54,21.57,65600.0,14.9606,14.9814,14.9606,14.9814,65600.0
2010-06-23 11:35:00,21.56,21.59,21.54,21.58,48600.0,14.9745,14.9953,14.9606,14.9884,48600.0
2010-06-23 11:40:00,21.58,21.6,21.56,21.56,16000.0,14.9884,15.0022,14.9745,14.9745,16000.0
2010-06-23 11:45:00,21.56,21.59,21.52,21.52,32200.0,14.9745,14.9953,14.9467,14.9467,32200.0
2010-06-23 11:50:00,21.52,21.55,21.48,21.48,64200.0,14.9467,14.9675,14.9189,14.9189,64200.0
2010-06-23 11:55:00,21.48,21.54,21.48,21.5,34200.0,14.9189,14.9606,14.9189,14.9328,34200.0
2010-06-23 12:00:00,21.5,21.5,21.48,21.49,46200.0,14.9328,14.9328,14.9189,14.9258,46200.0
2010-06-23 12:05:00,21.49,21.5,21.48,21.5,23600.0,14.9258,14.9328,14.9189,14.9328,23600.0
2010-06-23 12:10:00,21.49,21.5,21.43,21.43,64200.0,14.9258,14.9328,14.8842,14.8842,64200.0
2010-06-23 12:15:00,21.43,21.46,21.42,21.43,115400.0,14.8842,14.905,14.8772,14.8842,115400.0
2010-06-23 12:20:00,21.43,21.43,21.4,21.4,53800.0,14.8842,14.8842,14.8633,14.8633,53800.0
2010-06-23 12:25:00,21.4,21.43,21.38,21.38,104400.0,14.8633,14.8842,14.8494,14.8494,104400.0
2010-06-23 12:30:00,21.38,21.39,21.35,21.35,77400.0,14.8494,14.8564,14.8286,14.8286,77400.0
2010-06-23 12:35:00,21.35,21.41,21.34,21.39,86000.0,14.8286,14.8703,14.8217,14.8564,86000.0
2010-06-23 12:40:00,21.39,21.45,21.39,21.44,74000.0,14.8564,14.8981,14.8564,14.8911,74000.0
2010-06-23 12:45:00,21.44,21.51,21.43,21.5,68800.0,14.8911,14.9397,14.8842,14.9328,68800.0
2010-06-23 12:50:00,21.51,21.56,21.5,21.5,51400.0,14.9397,14.9745,14.9328,14.9328,51400.0
2010-06-23 12:55:00,21.5,21.53,21.5,21.5,33800.0,14.9328,14.9536,14.9328,14.9328,33800.0
2010-06-23 13:00:00,21.5,21.55,21.5,21.54,65200.0,14.9328,14.9675,14.9328,14.9606,65200.0
2010-06-23 13:05:00,21.54,21.54,21.5,21.54,65200.0,14.9606,14.9606,14.9328,14.9606,65200.0
2010-06-23 13:10:00,21.54,21.59,21.54,21.59,41000.0,14.9606,14.9953,14.9606,14.9953,41000.0
2010-06-23 13:15:00,21.58,21.59,21.5,21.53,15800.0,14.9884,14.9953,14.9328,14.9536,15800.0
2010-06-23 13:20:00,21.53,21.53,21.5,21.51,13800.0,14.9536,14.9536,14.9328,14.9397,13800.0
2010-06-23 13:25:00,21.52,21.56,21.52,21.56,13000.0,14.9467,14.9745,14.9467,14.9745,13000.0
2010-06-23 13:30:00,21.57,21.59,21.56,21.58,37200.0,14.9814,14.9953,14.9745,14.9884,37200.0
2010-06-23 13:35:00,21.57,21.59,21.57,21.58,56800.0,14.9814,14.9953,14.9814,14.9884,56800.0
2010-06-23 13:40:00,21.57,21.57,21.54,21.54,35000.0,14.9814,14.9814,14.9606,14.9606,35000.0
2010-06-23 13:45:00,21.54,21.54,21.49,21.52,35600.0,14.9606,14.9606,14.9258,14.9467,35600.0
2010-06-23 13:50:00,21.53,21.57,21.53,21.55,53200.0,14.9536,14.9814,14.9536,14.9675,53200.0
2010-06-23 13:55:00,21.56,21.59,21.55,21.57,46600.0,14.9745,14.9953,14.9675,14.9814,46600.0
2010-06-23 14:00:00,21.57,21.6,21.55,21.6,64000.0,14.9814,15.0022,14.9675,15.0022,64000.0
2010-06-23 14:05:00,21.6,21.61,21.58,21.6,23200.0,15.0022,15.0092,14.9884,15.0022,23200.0
2010-06-23 14:10:00,21.6,21.6,21.57,21.6,29600.0,15.0022,15.0022,14.9814,15.0022,29600.0
2010-06-23 14:15:00,21.59,21.6,21.51,21.52,77600.0,14.9953,15.0022,14.9397,14.9467,77600.0
2010-06-23 14:20:00,21.53,21.57,21.45,21.48,58800.0,14.9536,14.9814,14.8981,14.9189,58800.0
2010-06-23 14:25:00,21.48,21.58,21.44,21.57,110000.0,14.9189,14.9884,14.8911,14.9814,110000.0
2010-06-23 14:30:00,21.58,21.82,21.58,21.75,204600.0,14.9884,15.155,14.9884,15.1064,204600.0
2010-06-23 14:35:00,21.76,21.78,21.72,21.78,121200.0,15.1134,15.1273,15.0856,15.1273,121200.0
2010-06-23 14:40:00,21.78,21.79,21.71,21.72,100000.0,15.1273,15.1342,15.0786,15.0856,100000.0
2010-06-23 14:45:00,21.72,21.77,21.67,21.7,158200.0,15.0856,15.1203,15.0509,15.0717,158200.0
2010-06-23 14:50:00,21.68,21.7,21.61,21.67,121800.0,15.0578,15.0717,15.0092,15.0509,121800.0
2010-06-23 14:55:00,21.67,21.68,21.6,21.63,204000.0,15.0509,15.0578,15.0022,15.0231,204000.0
2010-06-23 15:00:00,21.63,21.7,21.61,21.66,128600.0,15.0231,15.0717,15.0092,15.0439,128600.0
2010-06-23 15:05:00,21.65,21.66,21.55,21.6,283800.0,15.037,15.0439,14.9675,15.0022,283800.0
2010-06-23 15:10:00,21.59,21.67,21.59,21.62,126400.0,14.9953,15.0509,14.9953,15.0161,126400.0
2010-06-23 15:15:00,21.61,21.68,21.6,21.66,140600.0,15.0092,15.0578,15.0022,15.0439,140600.0
2010-06-23 15:20:00,21.64,21.68,21.6,21.68,144800.0,15.03,15.0578,15.0022,15.0578,144800.0
2010-06-23 15:25:00,21.68,21.75,21.66,21.73,148400.0,15.0578,15.1064,15.0439,15.0925,148400.0
2010-06-23 15:30:00,21.72,21.73,21.64,21.68,141600.0,15.0856,15.0925,15.03,15.0578,141600.0
2010-06-23 15:35:00,21.68,21.74,21.65,21.73,96000.0,15.0578,15.0995,15.037,15.0925,96000.0
2010-06-23 15:40:00,21.73,21.78,21.68,21.75,322400.0,15.0925,15.1273,15.0578,15.1064,322400.0
2010-06-23 15:45:00,21.75,21.78,21.72,21.76,331200.0,15.1064,15.1273,15.0856,15.1134,331200.0
2010-06-23 15:50:00,21.75,21.77,21.73,21.75,249000.0,15.1064,15.1203,15.0925,15.1064,249000.0
2010-06-23 15:55:00,21.75,21.75,21.68,21.71,378400.0,15.1064,15.1064,15.0578,15.0786,378400.0
2010-06-24 09:30:00,21.52,21.62,21.43,21.62,62600.0,14.9467,15.0161,14.8842,15.0161,62600.0
2010-06-24 09:35:00,21.62,21.62,21.51,21.57,58400.0,15.0161,15.0161,14.9397,14.9814,58400.0
2010-06-24 09:40:00,21.57,21.61,21.52,21.58,57600.0,14.9814,15.0092,14.9467,14.9884,57600.0
2010-06-24 09:45:00,21.58,21.61,21.54,21.55,56600.0,14.9884,15.0092,14.9606,14.9675,56600.0
2010-06-24 09:50:00,21.54,21.55,21.45,21.5,105200.0,14.9606,14.9675,14.8981,14.9328,105200.0
2010-06-24 09:55:00,21.5,21.51,21.41,21.49,171000.0,14.9328,14.9397,14.8703,14.9258,171000.0
2010-06-24 10:00:00,21.5,21.59,21.5,21.57,61400.0,14.9328,14.9953,14.9328,14.9814,61400.0
2010-06-24 10:05:00,21.57,21.61,21.52,21.59,49000.0,14.9814,15.0092,14.9467,14.9953,49000.0
2010-06-24 10:10:00,21.57,21.6,21.5,21.51,37600.0,14.9814,15.0022,14.9328,14.9397,37600.0
2010-06-24 10:15:00,21.52,21.55,21.48,21.5,183600.0,14.9467,14.9675,14.9189,14.9328,183600.0
2010-06-24 10:20:00,21.5,21.58,21.5,21.58,59800.0,14.9328,14.9884,14.9328,14.9884,59800.0
2010-06-24 10:25:00,21.58,21.65,21.56,21.65,60200.0,14.9884,15.037,14.9745,15.037,60200.0
2010-06-24 10:30:00,21.65,21.65,21.55,21.55,60000.0,15.037,15.037,14.9675,14.9675,60000.0
2010-06-24 10:35:00,21.55,21.63,21.51,21.63,145800.0,14.9675,15.0231,14.9397,15.0231,145800.0
2010-06-24 10:40:00,21.62,21.63,21.5,21.51,60000.0,15.0161,15.0231,14.9328,14.9397,60000.0
2010-06-24 10:45:00,21.52,21.58,21.46,21.58,108000.0,14.9467,14.9884,14.905,14.9884,108000.0
2010-06-24 10:50:00,21.57,21.58,21.42,21.43,75400.0,14.9814,14.9884,14.8772,14.8842,75400.0
2010-06-24 10:55:00,21.43,21.57,21.42,21.55,74800.0,14.8842,14.9814,14.8772,14.9675,74800.0
2010-06-24 11:00:00,21.55,21.55,21.43,21.46,63200.0,14.9675,14.9675,14.8842,14.905,63200.0
2010-06-24 11:05:00,21.46,21.46,21.28,21.38,265800.0,14.905,14.905,14.78,14.8494,265800.0
2010-06-24 11:10:00,21.38,21.4,21.35,21.38,49400.0,14.8494,14.8633,14.8286,14.8494,49400.0
2010-06-24 11:15:00,21.38,21.42,21.37,21.39,56800.0,14.8494,14.8772,14.8425,14.8564,56800.0
2010-06-24 11:20:00,21.39,21.4,21.31,21.34,96200.0,14.8564,14.8633,14.8008,14.8217,96200.0
2010-06-24 11:25:00,21.34,21.39,21.31,21.31,103200.0,14.8217,14.8564,14.8008,14.8008,103200.0
2010-06-24 11:30:00,21.31,21.35,21.29,21.34,123000.0,14.8008,14.8286,14.7869,14.8217,123000.0
2010-06-24 11:35:00,21.33,21.39,21.33,21.39,168400.0,14.8147,14.8564,14.8147,14.8564,168400.0
2010-06-24 11:40:00,21.4,21.43,21.36,21.38,77000.0,14.8633,14.8842,14.8356,14.8494,77000.0
2010-06-24 11:45:00,21.38,21.42,21.38,21.42,21800.0,14.8494,14.8772,14.8494,14.8772,21800.0
2010-06-24 11:50:00,21.42,21.43,21.38,21.41,19800.0,14.8772,14.8842,14.8494,14.8703,19800.0
2010-06-24 11:55:00,21.4,21.43,21.35,21.36,21400.0,14.8633,14.8842,14.8286,14.8356,21400.0
2010-06-24 12:00:00,21.36,21.47,21.36,21.46,36000.0,14.8356,14.912,14.8356,14.905,36000.0
2010-06-24 12:05:00,21.45,21.45,21.39,21.41,45400.0,14.8981,14.8981,14.8564,14.8703,45400.0
2010-06-24 12:10:00,21.42,21.43,21.36,21.36,52800.0,14.8772,14.8842,14.8356,14.8356,52800.0
2010-06-24 12:15:00,21.36,21.38,21.34,21.34,20600.0,14.8356,14.8494,14.8217,14.8217,20600.0
2010-06-24 12:20:00,21.35,21.39,21.34,21.38,28400.0,14.8286,14.8564,14.8217,14.8494,28400.0
2010-06-24 12:25:00,21.37,21.37,21.3,21.32,61600.0,14.8425,14.8425,14.7939,14.8078,61600.0
2010-06-24 12:30:00,21.31,21.33,21.29,21.31,33200.0,14.8008,14.8147,14.7869,14.8008,33200.0
2010-06-24 12:35:00,21.31,21.32,21.27,21.27,44400.0,14.8008,14.8078,14.773,14.773,44400.0
2010-06-24 12:40:00,21.28,21.3,21.27,21.27,27200.0,14.78,14.7939,14.773,14.773,27200.0
2010-06-24 12:45:00,21.27,21.3,21.26,21.3,34000.0,14.773,14.7939,14.7661,14.7939,34000.0
2010-06-24 12:50:00,21.29,21.31,21.29,21.3,132000.0,14.7869,14.8008,14.7869,14.7939,132000.0
2010-06-24 12:55:00,21.3,21.33,21.3,21.31,54000.0,14.7939,14.8147,14.7939,14.8008,54000.0
2010-06-24 13:00:00,21.32,21.4,21.31,21.39,78800.0,14.8078,14.8633,14.8008,14.8564,78800.0
2010-06-24 13:05:00,21.39,21.4,21.36,21.4,37200.0,14.8564,14.8633,14.8356,14.8633,37200.0
2010-06-24 13:10:00,21.4,21.54,21.4,21.54,160800.0,14.8633,14.9606,14.8633,14.9606,160800.0
2010-06-24 13:15:00,21.54,21.56,21.51,21.55,105600.0,14.9606,14.9745,14.9397,14.9675,105600.0
2010-06-24 13:20:00,21.55,21.56,21.5,21.5,67000.0,14.9675,14.9745,14.9328,14.9328,67000.0
2010-06-24 13:25:00,21.5,21.5,21.45,21.46,38000.0,14.9328,14.9328,14.8981,14.905,38000.0
2010-06-24 13:30:00,21.47,21.53,21.43,21.52,42000.0,14.912,14.9536,14.8842,14.9467,42000.0
2010-06-24 13:35:00,21.53,21.6,21.53,21.56,57800.0,14.9536,15.0022,14.9536,14.9745,57800.0
2010-06-24 13:40:00,21.56,21.59,21.53,21.58,48200.0,14.9745,14.9953,14.9536,14.9884,48200.0
2010-06-24 13:45:00,21.6,21.67,21.58,21.67,64800.0,15.0022,15.0509,14.9884,15.0509,64800.0
2010-06-24 13:50:00,21.66,21.75,21.66,21.71,94600.0,15.0439,15.1064,15.0439,15.0786,94600.0
2010-06-24 13:55:00,21.7,21.77,21.68,21.74,57800.0,15.0717,15.1203,15.0578,15.0995,57800.0
2010-06-24 14:00:00,21.73,21.74,21.67,21.68,65400.0,15.0925,15.0995,15.0509,15.0578,65400.0
2010-06-24 14:05:00,21.68,21.71,21.64,21.66,53800.0,15.0578,15.0786,15.03,15.0439,53800.0
2010-06-24 14:10:00,21.66,21.66,21.61,21.64,63600.0,15.0439,15.0439,15.0092,15.03,63600.0
2010-06-24 14:15:00,21.63,21.66,21.61,21.63,35800.0,15.0231,15.0439,15.0092,15.0231,35800.0
2010-06-24 14:20:00,21.63,21.65,21.61,21.64,35200.0,15.0231,15.037,15.0092,15.03,35200.0
2010-06-24 14:25:00,21.65,21.68,21.64,21.65,28800.0,15.037,15.0578,15.03,15.037,28800.0
2010-06-24 14:30:00,21.66,21.66,21.58,21.58,75200.0,15.0439,15.0439,14.9884,14.9884,75200.0
2010-06-24 14:35:00,21.58,21.61,21.52,21.56,46800.0,14.9884,15.0092,14.9467,14.9745,46800.0
2010-06-24 14:40:00,21.56,21.56,21.53,21.56,42000.0,14.9745,14.9745,14.9536,14.9745,42000.0
2010-06-24 14:45:00,21.55,21.59,21.5,21.52,55400.0,14.9675,14.9953,14.9328,14.9467,55400.0
2010-06-24 14:50:00,21.52,21.53,21.45,21.46,55200.0,14.9467,14.9536,14.8981,14.905,55200.0
2010-06-24 14:55:00,21.45,21.46,21.38,21.45,67000.0,14.8981,14.905,14.8494,14.8981,67000.0
2010-06-24 15:00:00,21.45,21.5,21.45,21.47,58800.0,14.8981,14.9328,14.8981,14.912,58800.0
2010-06-24 15:05:00,21.48,21.49,21.42,21.42,64000.0,14.9189,14.9258,14.8772,14.8772,64000.0
2010-06-24 15:10:00,21.42,21.46,21.31,21.35,173200.0,14.8772,14.905,14.8008,14.8286,173200.0
2010-06-24 15:15:00,21.35,21.38,21.31,21.34,203800.0,14.8286,14.8494,14.8008,14.8217,203800.0
2010-06-24 15:20:00,21.34,21.38,21.33,21.34,68400.0,14.8217,14.8494,14.8147,14.8217,68400.0
2010-06-24 15:25:00,21.33,21.43,21.33,21.38,104400.0,14.8147,14.8842,14.8147,14.8494,104400.0
2010-06-24 15:30:00,21.38,21.41,21.34,21.41,96800.0,14.8494,14.8703,14.8217,14.8703,96800.0
2010-06-24 15:35:00,21.41,21.46,21.39,21.43,170000.0,14.8703,14.905,14.8564,14.8842,170000.0
2010-06-24 15:40:00,21.43,21.47,21.39,21.46,266800.0,14.8842,14.912,14.8564,14.905,266800.0
2010-06-24 15:45:00,21.46,21.47,21.38,21.42,291600.0,14.905,14.912,14.8494,14.8772,291600.0
2010-06-24 15:50:00,21.42,21.42,21.36,21.39,296600.0,14.8772,14.8772,14.8356,14.8564,296600.0
2010-06-24 15:55:00,21.39,21.39,21.28,21.36,627800.0,14.8564,14.8564,14.78,14.8356,627800.0
2010-06-25 09:30:00,21.61,21.61,21.36,21.36,93200.0,15.0092,15.0092,14.8356,14.8356,93200.0
2010-06-25 09:35:00,21.36,21.45,21.3,21.45,80800.0,14.8356,14.8981,14.7939,14.8981,80800.0
2010-06-25 09:40:00,21.44,21.47,21.38,21.41,70000.0,14.8911,14.912,14.8494,14.8703,70000.0
2010-06-25 09:45:00,21.4,21.41,21.3,21.35,89200.0,14.8633,14.8703,14.7939,14.8286,89200.0
2010-06-25 09:50:00,21.35,21.36,21.27,21.34,102200.0,14.8286,14.8356,14.773,14.8217,102200.0
2010-06-25 09:55:00,21.34,21.45,21.32,21.37,80200.0,14.8217,14.8981,14.8078,14.8425,80200.0
2010-06-25 10:00:00,21.36,21.48,21.36,21.47,62600.0,14.8356,14.9189,14.8356,14.912,62600.0
2010-06-25 10:05:00,21.45,21.5,21.44,21.45,51400.0,14.8981,14.9328,14.8911,14.8981,51400.0
2010-06-25 10:10:00,21.45,21.5,21.42,21.45,62400.0,14.8981,14.9328,14.8772,14.8981,62400.0
2010-06-25 10:15:00,21.46,21.47,21.36,21.36,87000.0,14.905,14.912,14.8356,14.8356,87000.0
2010-06-25 10:20:00,21.37,21.4,21.32,21.32,104800.0,14.8425,14.8633,14.8078,14.8078,104800.0
2010-06-25 10:25:00,21.32,21.35,21.29,21.34,67000.0,14.8078,14.8286,14.7869,14.8217,67000.0
2010-06-25 10:30:00,21.34,21.36,21.3,21.35,86000.0,14.8217,14.8356,14.7939,14.8286,86000.0
2010-06-25 10:35:00,21.36,21.36,21.28,21.33,106600.0,14.8356,14.8356,14.78,14.8147,106600.0
2010-06-25 10:40:00,21.33,21.36,21.3,21.35,44200.0,14.8147,14.8356,14.7939,14.8286,44200.0
2010-06-25 10:45:00,21.36,21.36,21.32,21.35,39200.0,14.8356,14.8356,14.8078,14.8286,39200.0
2010-06-25 10:50:00,21.34,21.34,21.18,21.21,80200.0,14.8217,14.8217,14.7105,14.7314,80200.0
2010-06-25 10:55:00,21.2,21.23,21.17,21.17,58400.0,14.7244,14.7453,14.7036,14.7036,58400.0
2010-06-25 11:00:00,21.18,21.23,21.17,21.22,43600.0,14.7105,14.7453,14.7036,14.7383,43600.0
2010-06-25 11:05:00,21.23,21.29,21.23,21.25,56800.0,14.7453,14.7869,14.7453,14.7592,56800.0
2010-06-25 11:10:00,21.25,21.27,21.21,21.24,87000.0,14.7592,14.773,14.7314,14.7522,87000.0
2010-06-25 11:15:00,21.24,21.28,21.21,21.25,51000.0,14.7522,14.78,14.7314,14.7592,51000.0
2010-06-25 11:20:00,21.25,21.25,21.18,21.22,77400.0,14.7592,14.7592,14.7105,14.7383,77400.0
2010-06-25 11:25:00,21.23,21.31,21.2,21.29,47200.0,14.7453,14.8008,14.7244,14.7869,47200.0
2010-06-25 11:30:00,21.28,21.37,21.28,21.34,44200.0,14.78,14.8425,14.78,14.8217,44200.0
2010-06-25 11:35:00,21.34,21.36,21.3,21.31,40400.0,14.8217,14.8356,14.7939,14.8008,40400.0
2010-06-25 11:40:00,21.31,21.33,21.24,21.28,42400.0,14.8008,14.8147,14.7522,14.78,42400.0
2010-06-25 11:45:00,21.28,21.38,21.26,21.37,54400.0,14.78,14.8494,14.7661,14.8425,54400.0
2010-06-25 11:50:00,21.38,21.47,21.36,21.43,90000.0,14.8494,14.912,14.8356,14.8842,90000.0
2010-06-25 11:55:00,21.44,21.46,21.41,21.41,44400.0,14.8911,14.905,14.8703,14.8703,44400.0
2010-06-25 12:00:00,21.41,21.44,21.37,21.44,39600.0,14.8703,14.8911,14.8425,14.8911,39600.0
2010-06-25 12:05:00,21.45,21.46,21.42,21.46,50800.0,14.8981,14.905,14.8772,14.905,50800.0
2010-06-25 12:10:00,21.46,21.47,21.42,21.45,45200.0,14.905,14.912,14.8772,14.8981,45200.0
2010-06-25 12:15:00,21.44,21.46,21.4,21.46,30600.0,14.8911,14.905,14.8633,14.905,30600.0
2010-06-25 12:20:00,21.46,21.49,21.43,21.43,53200.0,14.905,14.9258,14.8842,14.8842,53200.0
2010-06-25 12:25:00,21.43,21.5,21.42,21.48,44000.0,14.8842,14.9328,14.8772,14.9189,44000.0
2010-06-25 12:30:00,21.48,21.53,21.47,21.52,77800.0,14.9189,14.9536,14.912,14.9467,77800.0
2010-06-25 12:35:00,21.52,21.55,21.49,21.5,58600.0,14.9467,14.9675,14.9258,14.9328,58600.0
2010-06-25 12:40:00,21.5,21.55,21.5,21.52,33800.0,14.9328,14.9675,14.9328,14.9467,33800.0
2010-06-25 12:45:00,21.51,21.55,21.51,21.53,37600.0,14.9397,14.9675,14.9397,14.9536,37600.0
2010-06-25 12:50:00,21.52,21.53,21.46,21.47,63800.0,14.9467,14.9536,14.905,14.912,63800.0
2010-06-25 12:55:00,21.46,21.5,21.46,21.48,41400.0,14.905,14.9328,14.905,14.9189,41400.0
2010-06-25 13:00:00,21.48,21.52,21.46,21.5,36000.0,14.9189,14.9467,14.905,14.9328,36000.0
2010-06-25 13:05:00,21.51,21.58,21.49,21.58,51000.0,14.9397,14.9884,14.9258,14.9884,51000.0
2010-06-25 13:10:00,21.57,21.61,21.53,21.58,83800.0,14.9814,15.0092,14.9536,14.9884,83800.0
2010-06-25 13:15:00,21.57,21.66,21.56,21.63,83800.0,14.9814,15.0439,14.9745,15.0231,83800.0
2010-06-25 13:20:00,21.63,21.63,21.6,21.6,16200.0,15.0231,15.0231,15.0022,15.0022,16200.0
2010-06-25 13:25:00,21.6,21.73,21.59,21.71,75400.0,15.0022,15.0925,14.9953,15.0786,75400.0
2010-06-25 13:30:00,21.72,21.77,21.71,21.76,69200.0,15.0856,15.1203,15.0786,15.1134,69200.0
2010-06-25 13:35:00,21.75,21.81,21.75,21.75,54600.0,15.1064,15.1481,15.1064,15.1064,54600.0
2010-06-25 13:40:00,21.75,21.77,21.68,21.72,61400.0,15.1064,15.1203,15.0578,15.0856,61400.0
2010-06-25 13:45:00,21.72,21.75,21.68,21.71,36000.0,15.0856,15.1064,15.0578,15.0786,36000.0
2010-06-25 13:50:00,21.71,21.72,21.68,21.72,60800.0,15.0786,15.0856,15.0578,15.0856,60800.0
2010-06-25 13:55:00,21.71,21.77,21.7,21.75,37200.0,15.0786,15.1203,15.0717,15.1064,37200.0
2010-06-25 14:00:00,21.75,21.75,21.72,21.75,46000.0,15.1064,15.1064,15.0856,15.1064,46000.0
2010-06-25 14:05:00,21.74,21.74,21.65,21.68,97400.0,15.0995,15.0995,15.037,15.0578,97400.0
2010-06-25 14:10:00,21.67,21.77,21.67,21.75,41200.0,15.0509,15.1203,15.0509,15.1064,41200.0
2010-06-25 14:15:00,21.75,21.8,21.75,21.8,33400.0,15.1064,15.1412,15.1064,15.1412,33400.0
2010-06-25 14:20:00,21.8,21.8,21.75,21.76,46000.0,15.1412,15.1412,15.1064,15.1134,46000.0
2010-06-25 14:25:00,21.76,21.8,21.74,21.78,30800.0,15.1134,15.1412,15.0995,15.1273,30800.0
2010-06-25 14:30:00,21.79,21.81,21.71,21.8,84400.0,15.1342,15.1481,15.0786,15.1412,84400.0
2010-06-25 14:35:00,21.8,21.81,21.76,21.8,46200.0,15.1412,15.1481,15.1134,15.1412,46200.0
2010-06-25 14:40:00,21.79,21.86,21.78,21.84,56000.0,15.1342,15.1828,15.1273,15.1689,56000.0
2010-06-25 14:45:00,21.83,21.83,21.77,21.78,51600.0,15.162,15.162,15.1203,15.1273,51600.0
2010-06-25 14:50:00,21.79,21.81,21.76,21.79,47800.0,15.1342,15.1481,15.1134,15.1342,47800.0
2010-06-25 14:55:00,21.8,21.81,21.75,21.79,72600.0,15.1412,15.1481,15.1064,15.1342,72600.0
2010-06-25 15:00:00,21.78,21.82,21.74,21.8,154200.0,15.1273,15.155,15.0995,15.1412,154200.0
2010-06-25 15:05:00,21.8,21.83,21.78,21.83,115400.0,15.1412,15.162,15.1273,15.162,115400.0
2010-06-25 15:10:00,21.83,21.86,21.82,21.83,72400.0,15.162,15.1828,15.155,15.162,72400.0
2010-06-25 15:15:00,21.82,21.82,21.71,21.74,191600.0,15.155,15.155,15.0786,15.0995,191600.0
2010-06-25 15:20:00,21.74,21.77,21.69,21.72,118800.0,15.0995,15.1203,15.0648,15.0856,118800.0
2010-06-25 15:25:00,21.72,21.75,21.7,21.72,70400.0,15.0856,15.1064,15.0717,15.0856,70400.0
2010-06-25 15:30:00,21.71,21.84,21.69,21.84,168400.0,15.0786,15.1689,15.0648,15.1689,168400.0
2010-06-25 15:35:00,21.84,21.84,21.78,21.83,191800.0,15.1689,15.1689,15.1273,15.162,191800.0
2010-06-25 15:40:00,21.83,21.84,21.72,21.77,188000.0,15.162,15.1689,15.0856,15.1203,188000.0
2010-06-25 15:45:00,21.77,21.77,21.67,21.75,367200.0,15.1203,15.1203,15.0509,15.1064,367200.0
2010-06-25 15:50:00,21.75,21.75,21.68,21.72,393600.0,15.1064,15.1064,15.0578,15.0856,393600.0
2010-06-25 15:55:00,21.72,21.82,21.72,21.8,554200.0,15.0856,15.155,15.0856,15.1412,554200.0
2010-06-28 09:30:00,22.06,22.47,22.04,22.37,454200.0,15.3217,15.6065,15.3078,15.537,454200.0
2010-06-28 09:35:00,22.37,22.39,22.26,22.35,178200.0,15.537,15.5509,15.4606,15.5232,178200.0
2010-06-28 09:40:00,22.34,22.36,22.27,22.35,149400.0,15.5162,15.5301,15.4676,15.5232,149400.0
2010-06-28 09:45:00,22.35,22.35,22.11,22.17,230600.0,15.5232,15.5232,15.3565,15.3981,230600.0
2010-06-28 09:50:00,22.18,22.18,22.13,22.14,199400.0,15.4051,15.4051,15.3704,15.3773,199400.0
2010-06-28 09:55:00,22.14,22.22,22.09,22.21,628000.0,15.3773,15.4329,15.3426,15.4259,628000.0
2010-06-28 10:00:00,22.21,22.3,22.17,22.27,206000.0,15.4259,15.4884,15.3981,15.4676,206000.0
2010-06-28 10:05:00,22.26,22.33,22.24,22.33,251400.0,15.4606,15.5093,15.4468,15.5093,251400.0
2010-06-28 10:10:00,22.33,22.47,22.32,22.46,137800.0,15.5093,15.6065,15.5023,15.5996,137800.0
2010-06-28 10:15:00,22.46,22.52,22.45,22.5,226400.0,15.5996,15.6412,15.5926,15.6273,226400.0
2010-06-28 10:20:00,22.5,22.6,22.5,22.6,222600.0,15.6273,15.6968,15.6273,15.6968,222600.0
2010-06-28 10:25:00,22.6,22.68,22.58,22.68,277600.0,15.6968,15.7524,15.6829,15.7524,277600.0
2010-06-28 10:30:00,22.68,22.73,22.66,22.71,337200.0,15.7524,15.7871,15.7385,15.7732,337200.0
2010-06-28 10:35:00,22.71,22.74,22.68,22.71,224200.0,15.7732,15.794,15.7524,15.7732,224200.0
2010-06-28 10:40:00,22.7,22.78,22.7,22.75,221400.0,15.7662,15.8218,15.7662,15.801,221400.0
2010-06-28 10:45:00,22.75,22.86,22.75,22.85,236000.0,15.801,15.8774,15.801,15.8704,236000.0
2010-06-28 10:50:00,22.85,23.05,22.84,23.05,400400.0,15.8704,16.0093,15.8635,16.0093,400400.0
2010-06-28 10:55:00,23.06,23.1,22.96,22.99,543600.0,16.0163,16.0441,15.9468,15.9677,543600.0
2010-06-28 11:00:00,23.0,23.0,22.89,22.92,216400.0,15.9746,15.9746,15.8982,15.919,216400.0
2010-06-28 11:05:00,22.92,22.97,22.9,22.91,155600.0,15.919,15.9538,15.9052,15.9121,155600.0
2010-06-28 11:10:00,22.91,22.92,22.79,22.81,146600.0,15.9121,15.919,15.8288,15.8426,146600.0
2010-06-28 11:15:00,22.82,22.84,22.72,22.76,184600.0,15.8496,15.8635,15.7801,15.8079,184600.0
2010-06-28 11:20:00,22.76,22.77,22.68,22.71,174600.0,15.8079,15.8149,15.7524,15.7732,174600.0
2010-06-28 11:25:00,22.7,22.75,22.68,22.7,376800.0,15.7662,15.801,15.7524,15.7662,376800.0
2010-06-28 11:30:00,22.71,22.74,22.65,22.66,163200.0,15.7732,15.794,15.7315,15.7385,163200.0
2010-06-28 11:35:00,22.67,22.72,22.65,22.67,90200.0,15.7454,15.7801,15.7315,15.7454,90200.0
2010-06-28 11:40:00,22.67,22.72,22.65,22.65,155600.0,15.7454,15.7801,15.7315,15.7315,155600.0
2010-06-28 11:45:00,22.65,22.66,22.59,22.63,203600.0,15.7315,15.7385,15.6898,15.7176,203600.0
2010-06-28 11:50:00,22.63,22.63,22.59,22.59,119800.0,15.7176,15.7176,15.6898,15.6898,119800.0
2010-06-28 11:55:00,22.59,22.59,22.55,22.55,131400.0,15.6898,15.6898,15.6621,15.6621,131400.0
2010-06-28 12:00:00,22.55,22.55,22.5,22.5,120400.0,15.6621,15.6621,15.6273,15.6273,120400.0
2010-06-28 12:05:00,22.5,22.51,22.49,22.5,124200.0,15.6273,15.6343,15.6204,15.6273,124200.0
2010-06-28 12:10:00,22.5,22.53,22.46,22.5,144200.0,15.6273,15.6482,15.5996,15.6273,144200.0
2010-06-28 12:15:00,22.5,22.52,22.46,22.5,270400.0,15.6273,15.6412,15.5996,15.6273,270400.0
2010-06-28 12:20:00,22.5,22.51,22.47,22.49,105600.0,15.6273,15.6343,15.6065,15.6204,105600.0
2010-06-28 12:25:00,22.48,22.5,22.46,22.48,125800.0,15.6134,15.6273,15.5996,15.6134,125800.0
2010-06-28 12:30:00,22.48,22.5,22.43,22.47,84800.0,15.6134,15.6273,15.5787,15.6065,84800.0
2010-06-28 12:35:00,22.47,22.47,22.4,22.4,73200.0,15.6065,15.6065,15.5579,15.5579,73200.0
2010-06-28 12:40:00,22.4,22.45,22.39,22.45,127000.0,15.5579,15.5926,15.5509,15.5926,127000.0
2010-06-28 12:45:00,22.45,22.49,22.41,22.49,61600.0,15.5926,15.6204,15.5648,15.6204,61600.0
2010-06-28 12:50:00,22.49,22.49,22.43,22.48,69600.0,15.6204,15.6204,15.5787,15.6134,69600.0
2010-06-28 12:55:00,22.48,22.5,22.47,22.49,91800.0,15.6134,15.6273,15.6065,15.6204,91800.0
2010-06-28 13:00:00,22.49,22.5,22.43,22.43,100000.0,15.6204,15.6273,15.5787,15.5787,100000.0
2010-06-28 13:05:00,22.43,22.44,22.34,22.35,197000.0,15.5787,15.5857,15.5162,15.5232,197000.0
2010-06-28 13:10:00,22.35,22.36,22.3,22.33,82200.0,15.5232,15.5301,15.4884,15.5093,82200.0
2010-06-28 13:15:00,22.33,22.36,22.31,22.31,73400.0,15.5093,15.5301,15.4954,15.4954,73400.0
2010-06-28 13:20:00,22.31,22.39,22.31,22.38,88000.0,15.4954,15.5509,15.4954,15.544,88000.0
2010-06-28 13:25:00,22.38,22.4,22.35,22.35,46000.0,15.544,15.5579,15.5232,15.5232,46000.0
2010-06-28 13:30:00,22.35,22.39,22.33,22.38,133600.0,15.5232,15.5509,15.5093,15.544,133600.0
2010-06-28 13:35:00,22.38,22.42,22.36,22.42,95200.0,15.544,15.5718,15.5301,15.5718,95200.0
2010-06-28 13:40:00,22.42,22.47,22.39,22.46,115600.0,15.5718,15.6065,15.5509,15.5996,115600.0
2010-06-28 13:45:00,22.46,22.48,22.43,22.48,79600.0,15.5996,15.6134,15.5787,15.6134,79600.0
2010-06-28 13:50:00,22.48,22.5,22.47,22.48,39400.0,15.6134,15.6273,15.6065,15.6134,39400.0
2010-06-28 13:55:00,22.47,22.53,22.47,22.49,86800.0,15.6065,15.6482,15.6065,15.6204,86800.0
2010-06-28 14:00:00,22.48,22.48,22.43,22.46,74200.0,15.6134,15.6134,15.5787,15.5996,74200.0
2010-06-28 14:05:00,22.46,22.49,22.43,22.44,86000.0,15.5996,15.6204,15.5787,15.5857,86000.0
2010-06-28 14:10:00,22.43,22.46,22.42,22.45,84200.0,15.5787,15.5996,15.5718,15.5926,84200.0
2010-06-28 14:15:00,22.45,22.46,22.41,22.42,49600.0,15.5926,15.5996,15.5648,15.5718,49600.0
2010-06-28 14:20:00,22.41,22.44,22.39,22.41,133000.0,15.5648,15.5857,15.5509,15.5648,133000.0
2010-06-28 14:25:00,22.4,22.46,22.4,22.42,108200.0,15.5579,15.5996,15.5579,15.5718,108200.0
2010-06-28 14:30:00,22.42,22.43,22.39,22.43,65600.0,15.5718,15.5787,15.5509,15.5787,65600.0
2010-06-28 14:35:00,22.42,22.48,22.41,22.47,171600.0,15.5718,15.6134,15.5648,15.6065,171600.0
2010-06-28 14:40:00,22.47,22.54,22.46,22.53,140200.0,15.6065,15.6551,15.5996,15.6482,140200.0
2010-06-28 14:45:00,22.53,22.55,22.52,22.54,169200.0,15.6482,15.6621,15.6412,15.6551,169200.0
2010-06-28 14:50:00,22.53,22.55,22.49,22.49,95800.0,15.6482,15.6621,15.6204,15.6204,95800.0
2010-06-28 14:55:00,22.49,22.53,22.48,22.52,89000.0,15.6204,15.6482,15.6134,15.6412,89000.0
2010-06-28 15:00:00,22.52,22.57,22.52,22.54,127800.0,15.6412,15.676,15.6412,15.6551,127800.0
2010-06-28 15:05:00,22.54,22.58,22.53,22.53,120800.0,15.6551,15.6829,15.6482,15.6482,120800.0
2010-06-28 15:10:00,22.54,22.54,22.46,22.48,181800.0,15.6551,15.6551,15.5996,15.6134,181800.0
2010-06-28 15:15:00,22.48,22.53,22.45,22.53,100600.0,15.6134,15.6482,15.5926,15.6482,100600.0
2010-06-28 15:20:00,22.53,22.53,22.42,22.45,95400.0,15.6482,15.6482,15.5718,15.5926,95400.0
2010-06-28 15:25:00,22.45,22.45,22.4,22.42,138400.0,15.5926,15.5926,15.5579,15.5718,138400.0
2010-06-28 15:30:00,22.42,22.48,22.4,22.46,196600.0,15.5718,15.6134,15.5579,15.5996,196600.0
2010-06-28 15:35:00,22.46,22.5,22.44,22.48,190200.0,15.5996,15.6273,15.5857,15.6134,190200.0
2010-06-28 15:40:00,22.48,22.54,22.47,22.53,154000.0,15.6134,15.6551,15.6065,15.6482,154000.0
2010-06-28 15:45:00,22.53,22.53,22.47,22.5,215800.0,15.6482,15.6482,15.6065,15.6273,215800.0
2010-06-28 15:50:00,22.5,22.5,22.4,22.42,385200.0,15.6273,15.6273,15.5579,15.5718,385200.0
2010-06-28 15:55:00,22.42,22.43,22.36,22.38,616200.0,15.5718,15.5787,15.5301,15.544,616200.0
2010-06-29 09:30:00,21.89,22.13,21.86,22.13,256200.0,15.2037,15.3704,15.1828,15.3704,256200.0
2010-06-29 09:35:00,22.12,22.14,21.99,22.02,196200.0,15.3634,15.3773,15.2731,15.294,196200.0
2010-06-29 09:40:00,22.02,22.11,21.97,22.03,320800.0,15.294,15.3565,15.2592,15.3009,320800.0
2010-06-29 09:45:00,22.03,22.09,21.86,21.89,262000.0,15.3009,15.3426,15.1828,15.2037,262000.0
2010-06-29 09:50:00,21.89,21.9,21.84,21.86,172600.0,15.2037,15.2106,15.1689,15.1828,172600.0
2010-06-29 09:55:00,21.86,21.93,21.85,21.91,209000.0,15.1828,15.2314,15.1759,15.2176,209000.0
2010-06-29 10:00:00,21.89,21.89,21.75,21.75,335800.0,15.2037,15.2037,15.1064,15.1064,335800.0
2010-06-29 10:05:00,21.76,21.84,21.75,21.81,186800.0,15.1134,15.1689,15.1064,15.1481,186800.0
2010-06-29 10:10:00,21.8,21.88,21.79,21.88,135000.0,15.1412,15.1967,15.1342,15.1967,135000.0
2010-06-29 10:15:00,21.86,21.86,21.79,21.83,151200.0,15.1828,15.1828,15.1342,15.162,151200.0
2010-06-29 10:20:00,21.82,21.83,21.72,21.74,242000.0,15.155,15.162,15.0856,15.0995,242000.0
2010-06-29 10:25:00,21.74,21.77,21.5,21.52,328400.0,15.0995,15.1203,14.9328,14.9467,328400.0
2010-06-29 10:30:00,21.52,21.63,21.52,21.6,153600.0,14.9467,15.0231,14.9467,15.0022,153600.0
2010-06-29 10:35:00,21.6,21.64,21.54,21.58,177800.0,15.0022,15.03,14.9606,14.9884,177800.0
2010-06-29 10:40:00,21.58,21.59,21.48,21.5,190400.0,14.9884,14.9953,14.9189,14.9328,190400.0
2010-06-29 10:45:00,21.49,21.61,21.49,21.54,254200.0,14.9258,15.0092,14.9258,14.9606,254200.0
2010-06-29 10:50:00,21.55,21.57,21.5,21.55,116600.0,14.9675,14.9814,14.9328,14.9675,116600.0
2010-06-29 10:55:00,21.56,21.58,21.51,21.53,135400.0,14.9745,14.9884,14.9397,14.9536,135400.0
2010-06-29 11:00:00,21.53,21.56,21.5,21.52,192400.0,14.9536,14.9745,14.9328,14.9467,192400.0
2010-06-29 11:05:00,21.51,21.51,21.48,21.5,148400.0,14.9397,14.9397,14.9189,14.9328,148400.0
2010-06-29 11:10:00,21.5,21.55,21.48,21.5,179200.0,14.9328,14.9675,14.9189,14.9328,179200.0
2010-06-29 11:15:00,21.5,21.51,21.48,21.5,247400.0,14.9328,14.9397,14.9189,14.9328,247400.0
2010-06-29 11:20:00,21.51,21.57,21.42,21.43,127400.0,14.9397,14.9814,14.8772,14.8842,127400.0
2010-06-29 11:25:00,21.43,21.43,21.3,21.32,144400.0,14.8842,14.8842,14.7939,14.8078,144400.0
2010-06-29 11:30:00,21.32,21.33,21.29,21.29,181800.0,14.8078,14.8147,14.7869,14.7869,181800.0
2010-06-29 11:35:00,21.28,21.3,21.26,21.27,130400.0,14.78,14.7939,14.7661,14.773,130400.0
2010-06-29 11:40:00,21.27,21.27,21.18,21.19,134200.0,14.773,14.773,14.7105,14.7175,134200.0
2010-06-29 11:45:00,21.2,21.27,21.15,21.25,158400.0,14.7244,14.773,14.6897,14.7592,158400.0
2010-06-29 11:50:00,21.25,21.3,21.24,21.26,77400.0,14.7592,14.7939,14.7522,14.7661,77400.0
2010-06-29 11:55:00,21.26,21.28,21.22,21.24,125200.0,14.7661,14.78,14.7383,14.7522,125200.0
2010-06-29 12:00:00,21.25,21.26,21.23,21.23,133600.0,14.7592,14.7661,14.7453,14.7453,133600.0
2010-06-29 12:05:00,21.23,21.28,21.2,21.28,101800.0,14.7453,14.78,14.7244,14.78,101800.0
2010-06-29 12:10:00,21.28,21.28,21.23,21.28,153200.0,14.78,14.78,14.7453,14.78,153200.0
2010-06-29 12:15:00,21.29,21.41,21.26,21.33,147800.0,14.7869,14.8703,14.7661,14.8147,147800.0
2010-06-29 12:20:00,21.33,21.42,21.33,21.41,97400.0,14.8147,14.8772,14.8147,14.8703,97400.0
2010-06-29 12:25:00,21.41,21.41,21.33,21.36,119000.0,14.8703,14.8703,14.8147,14.8356,119000.0
2010-06-29 12:30:00,21.36,21.36,21.3,21.3,133400.0,14.8356,14.8356,14.7939,14.7939,133400.0
2010-06-29 12:35:00,21.3,21.33,21.29,21.31,148800.0,14.7939,14.8147,14.7869,14.8008,148800.0
2010-06-29 12:40:00,21.32,21.35,21.3,21.31,80000.0,14.8078,14.8286,14.7939,14.8008,80000.0
2010-06-29 12:45:00,21.32,21.37,21.31,21.36,42600.0,14.8078,14.8425,14.8008,14.8356,42600.0
2010-06-29 12:50:00,21.36,21.38,21.34,21.34,51200.0,14.8356,14.8494,14.8217,14.8217,51200.0
2010-06-29 12:55:00,21.35,21.35,21.27,21.3,118800.0,14.8286,14.8286,14.773,14.7939,118800.0
2010-06-29 13:00:00,21.31,21.33,21.29,21.31,118000.0,14.8008,14.8147,14.7869,14.8008,118000.0
2010-06-29 13:05:00,21.31,21.36,21.28,21.36,195200.0,14.8008,14.8356,14.78,14.8356,195200.0
2010-06-29 13:10:00,21.36,21.37,21.31,21.32,140800.0,14.8356,14.8425,14.8008,14.8078,140800.0
2010-06-29 13:15:00,21.32,21.35,21.3,21.32,152400.0,14.8078,14.8286,14.7939,14.8078,152400.0
2010-06-29 13:20:00,21.32,21.33,21.26,21.26,171200.0,14.8078,14.8147,14.7661,14.7661,171200.0
2010-06-29 13:25:00,21.25,21.3,21.24,21.25,145200.0,14.7592,14.7939,14.7522,14.7592,145200.0
2010-06-29 13:30:00,21.25,21.25,21.21,21.23,258600.0,14.7592,14.7592,14.7314,14.7453,258600.0
2010-06-29 13:35:00,21.23,21.24,21.14,21.14,170800.0,14.7453,14.7522,14.6828,14.6828,170800.0
2010-06-29 13:40:00,21.14,21.16,21.11,21.13,184600.0,14.6828,14.6966,14.6619,14.6758,184600.0
2010-06-29 13:45:00,21.13,21.15,21.11,21.15,92000.0,14.6758,14.6897,14.6619,14.6897,92000.0
2010-06-29 13:50:00,21.16,21.2,21.14,21.19,90400.0,14.6966,14.7244,14.6828,14.7175,90400.0
2010-06-29 13:55:00,21.2,21.28,21.19,21.27,109200.0,14.7244,14.78,14.7175,14.773,109200.0
2010-06-29 14:00:00,21.26,21.26,21.21,21.21,133800.0,14.7661,14.7661,14.7314,14.7314,133800.0
2010-06-29 14:05:00,21.21,21.29,21.2,21.27,125800.0,14.7314,14.7869,14.7244,14.773,125800.0
2010-06-29 14:10:00,21.27,21.33,21.26,21.29,101600.0,14.773,14.8147,14.7661,14.7869,101600.0
2010-06-29 14:15:00,21.3,21.32,21.28,21.3,179600.0,14.7939,14.8078,14.78,14.7939,179600.0
2010-06-29 14:20:00,21.3,21.36,21.28,21.34,128400.0,14.7939,14.8356,14.78,14.8217,128400.0
2010-06-29 14:25:00,21.34,21.35,21.3,21.3,57800.0,14.8217,14.8286,14.7939,14.7939,57800.0
2010-06-29 14:30:00,21.3,21.34,21.28,21.33,188000.0,14.7939,14.8217,14.78,14.8147,188000.0
2010-06-29 14:35:00,21.33,21.37,21.31,21.34,188600.0,14.8147,14.8425,14.8008,14.8217,188600.0
2010-06-29 14:40:00,21.34,21.35,21.29,21.3,246200.0,14.8217,14.8286,14.7869,14.7939,246200.0
2010-06-29 14:45:00,21.3,21.32,21.25,21.28,221000.0,14.7939,14.8078,14.7592,14.78,221000.0
2010-06-29 14:50:00,21.28,21.36,21.26,21.31,183600.0,14.78,14.8356,14.7661,14.8008,183600.0
2010-06-29 14:55:00,21.31,21.33,21.28,21.3,243000.0,14.8008,14.8147,14.78,14.7939,243000.0
2010-06-29 15:00:00,21.3,21.31,21.24,21.26,170600.0,14.7939,14.8008,14.7522,14.7661,170600.0
2010-06-29 15:05:00,21.27,21.31,21.24,21.25,196800.0,14.773,14.8008,14.7522,14.7592,196800.0
2010-06-29 15:10:00,21.25,21.25,21.2,21.21,188800.0,14.7592,14.7592,14.7244,14.7314,188800.0
2010-06-29 15:15:00,21.21,21.26,21.15,21.15,152400.0,14.7314,14.7661,14.6897,14.6897,152400.0
2010-06-29 15:20:00,21.15,21.17,21.04,21.11,388200.0,14.6897,14.7036,14.6133,14.6619,388200.0
2010-06-29 15:25:00,21.11,21.12,21.07,21.11,331400.0,14.6619,14.6689,14.6341,14.6619,331400.0
2010-06-29 15:30:00,21.1,21.22,21.06,21.18,319600.0,14.655,14.7383,14.6272,14.7105,319600.0
2010-06-29 15:35:00,21.18,21.23,21.18,21.22,279600.0,14.7105,14.7453,14.7105,14.7383,279600.0
2010-06-29 15:40:00,21.19,21.23,21.14,21.14,342000.0,14.7175,14.7453,14.6828,14.6828,342000.0
2010-06-29 15:45:00,21.13,21.14,21.02,21.07,643800.0,14.6758,14.6828,14.5994,14.6341,643800.0
2010-06-29 15:50:00,21.07,21.19,21.05,21.18,725800.0,14.6341,14.7175,14.6202,14.7105,725800.0
2010-06-29 15:55:00,21.19,21.21,21.16,21.19,1039800.0,14.7175,14.7314,14.6966,14.7175,1039800.0
2010-06-30 09:30:00,21.2,21.3,21.11,21.29,156600.0,14.7244,14.7939,14.6619,14.7869,156600.0
2010-06-30 09:35:00,21.27,21.34,21.27,21.32,92200.0,14.773,14.8217,14.773,14.8078,92200.0
2010-06-30 09:40:00,21.33,21.47,21.27,21.4,837200.0,14.8147,14.912,14.773,14.8633,837200.0
2010-06-30 09:45:00,21.41,21.5,21.39,21.47,129800.0,14.8703,14.9328,14.8564,14.912,129800.0
2010-06-30 09:50:00,21.48,21.48,21.4,21.45,114400.0,14.9189,14.9189,14.8633,14.8981,114400.0
2010-06-30 09:55:00,21.45,21.45,21.38,21.39,86000.0,14.8981,14.8981,14.8494,14.8564,86000.0
2010-06-30 10:00:00,21.39,21.45,21.35,21.4,149200.0,14.8564,14.8981,14.8286,14.8633,149200.0
2010-06-30 10:05:00,21.38,21.4,21.3,21.3,113800.0,14.8494,14.8633,14.7939,14.7939,113800.0
2010-06-30 10:10:00,21.3,21.33,21.29,21.33,92800.0,14.7939,14.8147,14.7869,14.8147,92800.0
2010-06-30 10:15:00,21.33,21.43,21.33,21.4,111400.0,14.8147,14.8842,14.8147,14.8633,111400.0
2010-06-30 10:20:00,21.4,21.41,21.31,21.35,575400.0,14.8633,14.8703,14.8008,14.8286,575400.0
2010-06-30 10:25:00,21.35,21.39,21.32,21.38,483800.0,14.8286,14.8564,14.8078,14.8494,483800.0
2010-06-30 10:30:00,21.36,21.43,21.3,21.34,106800.0,14.8356,14.8842,14.7939,14.8217,106800.0
2010-06-30 10:35:00,21.34,21.4,21.34,21.39,87200.0,14.8217,14.8633,14.8217,14.8564,87200.0
2010-06-30 10:40:00,21.39,21.41,21.36,21.36,199000.0,14.8564,14.8703,14.8356,14.8356,199000.0
2010-06-30 10:45:00,21.36,21.41,21.36,21.38,120200.0,14.8356,14.8703,14.8356,14.8494,120200.0
2010-06-30 10:50:00,21.37,21.37,21.29,21.31,98600.0,14.8425,14.8425,14.7869,14.8008,98600.0
2010-06-30 10:55:00,21.32,21.32,21.25,21.26,74000.0,14.8078,14.8078,14.7592,14.7661,74000.0
2010-06-30 11:00:00,21.27,21.36,21.25,21.35,68000.0,14.773,14.8356,14.7592,14.8286,68000.0
2010-06-30 11:05:00,21.35,21.36,21.29,21.33,66600.0,14.8286,14.8356,14.7869,14.8147,66600.0
2010-06-30 11:10:00,21.33,21.4,21.33,21.39,86000.0,14.8147,14.8633,14.8147,14.8564,86000.0
2010-06-30 11:15:00,21.39,21.45,21.39,21.43,57200.0,14.8564,14.8981,14.8564,14.8842,57200.0
2010-06-30 11:20:00,21.43,21.48,21.42,21.48,73000.0,14.8842,14.9189,14.8772,14.9189,73000.0
2010-06-30 11:25:00,21.49,21.52,21.46,21.46,112000.0,14.9258,14.9467,14.905,14.905,112000.0
2010-06-30 11:30:00,21.46,21.54,21.46,21.52,42800.0,14.905,14.9606,14.905,14.9467,42800.0
2010-06-30 11:35:00,21.52,21.54,21.49,21.52,47400.0,14.9467,14.9606,14.9258,14.9467,47400.0
2010-06-30 11:40:00,21.53,21.58,21.53,21.56,53200.0,14.9536,14.9884,14.9536,14.9745,53200.0
2010-06-30 11:45:00,21.56,21.61,21.47,21.6,107800.0,14.9745,15.0092,14.912,15.0022,107800.0
2010-06-30 11:50:00,21.6,21.65,21.59,21.6,111400.0,15.0022,15.037,14.9953,15.0022,111400.0
2010-06-30 11:55:00,21.6,21.63,21.58,21.58,52600.0,15.0022,15.0231,14.9884,14.9884,52600.0
2010-06-30 12:00:00,21.59,21.59,21.54,21.56,53800.0,14.9953,14.9953,14.9606,14.9745,53800.0
2010-06-30 12:05:00,21.56,21.57,21.54,21.57,40800.0,14.9745,14.9814,14.9606,14.9814,40800.0
2010-06-30 12:10:00,21.57,21.61,21.56,21.59,65200.0,14.9814,15.0092,14.9745,14.9953,65200.0
2010-06-30 12:15:00,21.58,21.62,21.58,21.62,65400.0,14.9884,15.0161,14.9884,15.0161,65400.0
2010-06-30 12:20:00,21.62,21.63,21.6,21.61,95800.0,15.0161,15.0231,15.0022,15.0092,95800.0
2010-06-30 12:25:00,21.61,21.64,21.6,21.6,70200.0,15.0092,15.03,15.0022,15.0022,70200.0
2010-06-30 12:30:00,21.61,21.66,21.6,21.66,100400.0,15.0092,15.0439,15.0022,15.0439,100400.0
2010-06-30 12:35:00,21.66,21.66,21.64,21.66,82600.0,15.0439,15.0439,15.03,15.0439,82600.0
2010-06-30 12:40:00,21.66,21.67,21.55,21.55,100800.0,15.0439,15.0509,14.9675,14.9675,100800.0
2010-06-30 12:45:00,21.55,21.55,21.5,21.52,80800.0,14.9675,14.9675,14.9328,14.9467,80800.0
2010-06-30 12:50:00,21.52,21.59,21.52,21.59,60600.0,14.9467,14.9953,14.9467,14.9953,60600.0
2010-06-30 12:55:00,21.59,21.61,21.57,21.57,49200.0,14.9953,15.0092,14.9814,14.9814,49200.0
2010-06-30 13:00:00,21.57,21.61,21.55,21.6,54400.0,14.9814,15.0092,14.9675,15.0022,54400.0
2010-06-30 13:05:00,21.6,21.61,21.54,21.54,76000.0,15.0022,15.0092,14.9606,14.9606,76000.0
2010-06-30 13:10:00,21.55,21.6,21.54,21.58,35000.0,14.9675,15.0022,14.9606,14.9884,35000.0
2010-06-30 13:15:00,21.58,21.59,21.55,21.59,66400.0,14.9884,14.9953,14.9675,14.9953,66400.0
2010-06-30 13:20:00,21.58,21.62,21.56,21.62,43000.0,14.9884,15.0161,14.9745,15.0161,43000.0
2010-06-30 13:25:00,21.62,21.64,21.61,21.63,64600.0,15.0161,15.03,15.0092,15.0231,64600.0
2010-06-30 13:30:00,21.63,21.67,21.58,21.6,124800.0,15.0231,15.0509,14.9884,15.0022,124800.0
2010-06-30 13:35:00,21.6,21.61,21.58,21.59,94400.0,15.0022,15.0092,14.9884,14.9953,94400.0
2010-06-30 13:40:00,21.57,21.64,21.57,21.63,113200.0,14.9814,15.03,14.9814,15.0231,113200.0
2010-06-30 13:45:00,21.63,21.7,21.63,21.67,101200.0,15.0231,15.0717,15.0231,15.0509,101200.0
2010-06-30 13:50:00,21.68,21.69,21.63,21.67,93800.0,15.0578,15.0648,15.0231,15.0509,93800.0
2010-06-30 13:55:00,21.67,21.68,21.63,21.65,50600.0,15.0509,15.0578,15.0231,15.037,50600.0
2010-06-30 14:00:00,21.64,21.71,21.64,21.66,119000.0,15.03,15.0786,15.03,15.0439,119000.0
2010-06-30 14:05:00,21.67,21.68,21.59,21.63,238600.0,15.0509,15.0578,14.9953,15.0231,238600.0
2010-06-30 14:10:00,21.63,21.66,21.59,21.6,70400.0,15.0231,15.0439,14.9953,15.0022,70400.0
2010-06-30 14:15:00,21.6,21.62,21.58,21.61,52000.0,15.0022,15.0161,14.9884,15.0092,52000.0
2010-06-30 14:20:00,21.61,21.61,21.53,21.55,81400.0,15.0092,15.0092,14.9536,14.9675,81400.0
2010-06-30 14:25:00,21.55,21.59,21.53,21.55,131800.0,14.9675,14.9953,14.9536,14.9675,131800.0
2010-06-30 14:30:00,21.55,21.61,21.53,21.58,136200.0,14.9675,15.0092,14.9536,14.9884,136200.0
2010-06-30 14:35:00,21.57,21.6,21.57,21.57,74600.0,14.9814,15.0022,14.9814,14.9814,74600.0
2010-06-30 14:40:00,21.57,21.58,21.51,21.53,81200.0,14.9814,14.9884,14.9397,14.9536,81200.0
2010-06-30 14:45:00,21.53,21.59,21.52,21.58,188400.0,14.9536,14.9953,14.9467,14.9884,188400.0
2010-06-30 14:50:00,21.58,21.61,21.55,21.59,112400.0,14.9884,15.0092,14.9675,14.9953,112400.0
2010-06-30 14:55:00,21.59,21.61,21.56,21.57,94000.0,14.9953,15.0092,14.9745,14.9814,94000.0
2010-06-30 15:00:00,21.56,21.6,21.55,21.6,147800.0,14.9745,15.0022,14.9675,15.0022,147800.0
2010-06-30 15:05:00,21.6,21.62,21.58,21.6,153400.0,15.0022,15.0161,14.9884,15.0022,153400.0
2010-06-30 15:10:00,21.6,21.62,21.58,21.59,169200.0,15.0022,15.0161,14.9884,14.9953,169200.0
2010-06-30 15:15:00,21.59,21.59,21.53,21.57,205400.0,14.9953,14.9953,14.9536,14.9814,205400.0
2010-06-30 15:20:00,21.57,21.59,21.54,21.55,148000.0,14.9814,14.9953,14.9606,14.9675,148000.0
2010-06-30 15:25:00,21.54,21.54,21.43,21.46,151600.0,14.9606,14.9606,14.8842,14.905,151600.0
2010-06-30 15:30:00,21.46,21.46,21.4,21.42,285000.0,14.905,14.905,14.8633,14.8772,285000.0
2010-06-30 15:35:00,21.42,21.46,21.31,21.32,214800.0,14.8772,14.905,14.8008,14.8078,214800.0
2010-06-30 15:40:00,21.33,21.38,21.3,21.32,516200.0,14.8147,14.8494,14.7939,14.8078,516200.0
2010-06-30 15:45:00,21.33,21.39,21.27,21.38,459800.0,14.8147,14.8564,14.773,14.8494,459800.0
2010-06-30 15:50:00,21.38,21.4,21.31,21.33,395200.0,14.8494,14.8633,14.8008,14.8147,395200.0
2010-06-30 15:55:00,21.33,21.36,21.28,21.34,712600.0,14.8147,14.8356,14.78,14.8217,712600.0
2010-07-01 09:30:00,21.58,21.73,21.39,21.69,308200.0,14.9884,15.0925,14.8564,15.0648,308200.0
2010-07-01 09:35:00,21.68,21.85,21.59,21.84,215800.0,15.0578,15.1759,14.9953,15.1689,215800.0
2010-07-01 09:40:00,21.84,21.85,21.73,21.78,196200.0,15.1689,15.1759,15.0925,15.1273,196200.0
2010-07-01 09:45:00,21.78,21.8,21.66,21.68,123200.0,15.1273,15.1412,15.0439,15.0578,123200.0
2010-07-01 09:50:00,21.67,21.68,21.49,21.51,81000.0,15.0509,15.0578,14.9258,14.9397,81000.0
2010-07-01 09:55:00,21.51,21.56,21.48,21.53,150800.0,14.9397,14.9745,14.9189,14.9536,150800.0
2010-07-01 10:00:00,21.52,21.52,21.27,21.29,356000.0,14.9467,14.9467,14.773,14.7869,356000.0
2010-07-01 10:05:00,21.28,21.38,21.28,21.33,157000.0,14.78,14.8494,14.78,14.8147,157000.0
2010-07-01 10:10:00,21.34,21.38,21.16,21.18,190800.0,14.8217,14.8494,14.6966,14.7105,190800.0
2010-07-01 10:15:00,21.18,21.23,21.15,21.18,132000.0,14.7105,14.7453,14.6897,14.7105,132000.0
2010-07-01 10:20:00,21.17,21.27,21.16,21.25,123000.0,14.7036,14.773,14.6966,14.7592,123000.0
2010-07-01 10:25:00,21.25,21.28,21.19,21.22,104200.0,14.7592,14.78,14.7175,14.7383,104200.0
2010-07-01 10:30:00,21.23,21.24,21.1,21.13,115800.0,14.7453,14.7522,14.655,14.6758,115800.0
2010-07-01 10:35:00,21.15,21.16,20.99,21.0,159400.0,14.6897,14.6966,14.5786,14.5855,159400.0
2010-07-01 10:40:00,21.0,21.05,20.95,20.99,202200.0,14.5855,14.6202,14.5508,14.5786,202200.0
2010-07-01 10:45:00,20.99,21.06,20.98,21.05,103400.0,14.5786,14.6272,14.5716,14.6202,103400.0
2010-07-01 10:50:00,21.05,21.05,20.97,20.97,97800.0,14.6202,14.6202,14.5647,14.5647,97800.0
2010-07-01 10:55:00,20.97,21.02,20.92,20.93,130000.0,14.5647,14.5994,14.53,14.5369,130000.0
2010-07-01 11:00:00,20.93,20.93,20.81,20.87,209400.0,14.5369,14.5369,14.4536,14.4952,209400.0
2010-07-01 11:05:00,20.87,20.89,20.78,20.82,226200.0,14.4952,14.5091,14.4327,14.4605,226200.0
2010-07-01 11:10:00,20.82,20.89,20.79,20.81,107400.0,14.4605,14.5091,14.4397,14.4536,107400.0
2010-07-01 11:15:00,20.82,20.91,20.8,20.91,72000.0,14.4605,14.523,14.4466,14.523,72000.0
2010-07-01 11:20:00,20.91,20.93,20.86,20.92,98200.0,14.523,14.5369,14.4883,14.53,98200.0
2010-07-01 11:25:00,20.92,20.97,20.89,20.95,119000.0,14.53,14.5647,14.5091,14.5508,119000.0
2010-07-01 11:30:00,20.94,20.95,20.85,20.95,299000.0,14.5438,14.5508,14.4813,14.5508,299000.0
2010-07-01 11:35:00,20.95,21.09,20.95,21.08,170200.0,14.5508,14.648,14.5508,14.6411,170200.0
2010-07-01 11:40:00,21.09,21.13,21.07,21.1,253600.0,14.648,14.6758,14.6341,14.655,253600.0
2010-07-01 11:45:00,21.09,21.11,21.05,21.06,73000.0,14.648,14.6619,14.6202,14.6272,73000.0
2010-07-01 11:50:00,21.06,21.06,20.93,20.93,65200.0,14.6272,14.6272,14.5369,14.5369,65200.0
2010-07-01 11:55:00,20.93,20.98,20.9,20.98,60400.0,14.5369,14.5716,14.5161,14.5716,60400.0
2010-07-01 12:00:00,20.97,20.97,20.9,20.91,67400.0,14.5647,14.5647,14.5161,14.523,67400.0
2010-07-01 12:05:00,20.91,20.93,20.9,20.92,93800.0,14.523,14.5369,14.5161,14.53,93800.0
2010-07-01 12:10:00,20.92,20.96,20.9,20.92,51000.0,14.53,14.5577,14.5161,14.53,51000.0
2010-07-01 12:15:00,20.91,20.97,20.91,20.96,80000.0,14.523,14.5647,14.523,14.5577,80000.0
2010-07-01 12:20:00,20.95,20.95,20.91,20.92,52400.0,14.5508,14.5508,14.523,14.53,52400.0
2010-07-01 12:25:00,20.92,21.03,20.91,21.0,62400.0,14.53,14.6064,14.523,14.5855,62400.0
2010-07-01 12:30:00,21.0,21.07,20.98,21.07,74800.0,14.5855,14.6341,14.5716,14.6341,74800.0
2010-07-01 12:35:00,21.07,21.15,21.04,21.14,178800.0,14.6341,14.6897,14.6133,14.6828,178800.0
2010-07-01 12:40:00,21.14,21.36,21.14,21.34,195800.0,14.6828,14.8356,14.6828,14.8217,195800.0
2010-07-01 12:45:00,21.33,21.35,21.25,21.28,118800.0,14.8147,14.8286,14.7592,14.78,118800.0
2010-07-01 12:50:00,21.28,21.38,21.28,21.29,70200.0,14.78,14.8494,14.78,14.7869,70200.0
2010-07-01 12:55:00,21.3,21.31,21.24,21.3,91200.0,14.7939,14.8008,14.7522,14.7939,91200.0
2010-07-01 13:00:00,21.3,21.3,21.22,21.25,86200.0,14.7939,14.7939,14.7383,14.7592,86200.0
2010-07-01 13:05:00,21.25,21.29,21.21,21.25,47200.0,14.7592,14.7869,14.7314,14.7592,47200.0
2010-07-01 13:10:00,21.25,21.27,21.18,21.19,47400.0,14.7592,14.773,14.7105,14.7175,47400.0
2010-07-01 13:15:00,21.19,21.34,21.18,21.34,81800.0,14.7175,14.8217,14.7105,14.8217,81800.0
2010-07-01 13:20:00,21.33,21.39,21.3,21.36,135400.0,14.8147,14.8564,14.7939,14.8356,135400.0
2010-07-01 13:25:00,21.35,21.38,21.32,21.36,123000.0,14.8286,14.8494,14.8078,14.8356,123000.0
2010-07-01 13:30:00,21.36,21.47,21.36,21.46,193400.0,14.8356,14.912,14.8356,14.905,193400.0
2010-07-01 13:35:00,21.46,21.49,21.42,21.49,113200.0,14.905,14.9258,14.8772,14.9258,113200.0
2010-07-01 13:40:00,21.49,21.49,21.38,21.45,148200.0,14.9258,14.9258,14.8494,14.8981,148200.0
2010-07-01 13:45:00,21.46,21.46,21.37,21.41,87400.0,14.905,14.905,14.8425,14.8703,87400.0
2010-07-01 13:50:00,21.41,21.47,21.41,21.46,99200.0,14.8703,14.912,14.8703,14.905,99200.0
2010-07-01 13:55:00,21.46,21.5,21.43,21.49,94000.0,14.905,14.9328,14.8842,14.9258,94000.0
2010-07-01 14:00:00,21.5,21.5,21.47,21.5,161000.0,14.9328,14.9328,14.912,14.9328,161000.0
2010-07-01 14:05:00,21.5,21.5,21.42,21.43,94000.0,14.9328,14.9328,14.8772,14.8842,94000.0
2010-07-01 14:10:00,21.43,21.5,21.41,21.5,87000.0,14.8842,14.9328,14.8703,14.9328,87000.0
2010-07-01 14:15:00,21.48,21.58,21.48,21.57,289400.0,14.9189,14.9884,14.9189,14.9814,289400.0
2010-07-01 14:20:00,21.57,21.59,21.51,21.58,193000.0,14.9814,14.9953,14.9397,14.9884,193000.0
2010-07-01 14:25:00,21.58,21.58,21.49,21.54,90400.0,14.9884,14.9884,14.9258,14.9606,90400.0
2010-07-01 14:30:00,21.54,21.55,21.49,21.54,140200.0,14.9606,14.9675,14.9258,14.9606,140200.0
2010-07-01 14:35:00,21.54,21.61,21.53,21.57,119400.0,14.9606,15.0092,14.9536,14.9814,119400.0
2010-07-01 14:40:00,21.57,21.59,21.39,21.39,203000.0,14.9814,14.9953,14.8564,14.8564,203000.0
2010-07-01 14:45:00,21.39,21.43,21.36,21.4,138600.0,14.8564,14.8842,14.8356,14.8633,138600.0
2010-07-01 14:50:00,21.4,21.46,21.35,21.46,158600.0,14.8633,14.905,14.8286,14.905,158600.0
2010-07-01 14:55:00,21.46,21.5,21.43,21.49,101600.0,14.905,14.9328,14.8842,14.9258,101600.0
2010-07-01 15:00:00,21.5,21.6,21.49,21.58,225000.0,14.9328,15.0022,14.9258,14.9884,225000.0
2010-07-01 15:05:00,21.58,21.66,21.57,21.64,170200.0,14.9884,15.0439,14.9814,15.03,170200.0
2010-07-01 15:10:00,21.64,21.66,21.57,21.57,173800.0,15.03,15.0439,14.9814,14.9814,173800.0
2010-07-01 15:15:00,21.58,21.61,21.54,21.56,152600.0,14.9884,15.0092,14.9606,14.9745,152600.0
2010-07-01 15:20:00,21.56,21.57,21.48,21.49,101800.0,14.9745,14.9814,14.9189,14.9258,101800.0
2010-07-01 15:25:00,21.48,21.59,21.46,21.57,144200.0,14.9189,14.9953,14.905,14.9814,144200.0
2010-07-01 15:30:00,21.57,21.64,21.54,21.63,241800.0,14.9814,15.03,14.9606,15.0231,241800.0
2010-07-01 15:35:00,21.63,21.71,21.63,21.66,223800.0,15.0231,15.0786,15.0231,15.0439,223800.0
2010-07-01 15:40:00,21.67,21.7,21.61,21.64,280600.0,15.0509,15.0717,15.0092,15.03,280600.0
2010-07-01 15:45:00,21.64,21.68,21.54,21.55,344600.0,15.03,15.0578,14.9606,14.9675,344600.0
2010-07-01 15:50:00,21.55,21.7,21.5,21.7,567000.0,14.9675,15.0717,14.9328,15.0717,567000.0
2010-07-01 15:55:00,21.69,21.73,21.64,21.65,522800.0,15.0648,15.0925,15.03,15.037,522800.0
2010-07-02 09:30:00,21.86,21.9,21.82,21.86,114400.0,15.1828,15.2106,15.155,15.1828,114400.0
2010-07-02 09:35:00,21.86,21.92,21.82,21.83,88200.0,15.1828,15.2245,15.155,15.162,88200.0
2010-07-02 09:40:00,21.84,21.87,21.79,21.85,88800.0,15.1689,15.1898,15.1342,15.1759,88800.0
2010-07-02 09:45:00,21.86,21.87,21.8,21.8,117400.0,15.1828,15.1898,15.1412,15.1412,117400.0
2010-07-02 09:50:00,21.8,21.82,21.71,21.71,97200.0,15.1412,15.155,15.0786,15.0786,97200.0
2010-07-02 09:55:00,21.71,21.73,21.66,21.71,101600.0,15.0786,15.0925,15.0439,15.0786,101600.0
2010-07-02 10:00:00,21.7,21.7,21.57,21.58,94200.0,15.0717,15.0717,14.9814,14.9884,94200.0
2010-07-02 10:05:00,21.58,21.68,21.57,21.67,90000.0,14.9884,15.0578,14.9814,15.0509,90000.0
2010-07-02 10:10:00,21.67,21.73,21.66,21.71,70000.0,15.0509,15.0925,15.0439,15.0786,70000.0
2010-07-02 10:15:00,21.72,21.83,21.7,21.82,137800.0,15.0856,15.162,15.0717,15.155,137800.0
2010-07-02 10:20:00,21.83,21.85,21.77,21.82,86200.0,15.162,15.1759,15.1203,15.155,86200.0
2010-07-02 10:25:00,21.82,21.84,21.75,21.75,109800.0,15.155,15.1689,15.1064,15.1064,109800.0
2010-07-02 10:30:00,21.75,21.75,21.7,21.72,66400.0,15.1064,15.1064,15.0717,15.0856,66400.0
2010-07-02 10:35:00,21.73,21.76,21.67,21.72,113600.0,15.0925,15.1134,15.0509,15.0856,113600.0
2010-07-02 10:40:00,21.72,21.75,21.67,21.67,44400.0,15.0856,15.1064,15.0509,15.0509,44400.0
2010-07-02 10:45:00,21.67,21.71,21.66,21.69,43000.0,15.0509,15.0786,15.0439,15.0648,43000.0
2010-07-02 10:50:00,21.7,21.71,21.58,21.65,63000.0,15.0717,15.0786,14.9884,15.037,63000.0
2010-07-02 10:55:00,21.65,21.66,21.56,21.58,64200.0,15.037,15.0439,14.9745,14.9884,64200.0
2010-07-02 11:00:00,21.58,21.6,21.52,21.57,58400.0,14.9884,15.0022,14.9467,14.9814,58400.0
2010-07-02 11:05:00,21.58,21.66,21.58,21.63,125200.0,14.9884,15.0439,14.9884,15.0231,125200.0
2010-07-02 11:10:00,21.63,21.68,21.63,21.68,74000.0,15.0231,15.0578,15.0231,15.0578,74000.0
2010-07-02 11:15:00,21.68,21.7,21.59,21.59,118000.0,15.0578,15.0717,14.9953,14.9953,118000.0
2010-07-02 11:20:00,21.6,21.63,21.57,21.61,60600.0,15.0022,15.0231,14.9814,15.0092,60600.0
2010-07-02 11:25:00,21.61,21.65,21.6,21.61,209400.0,15.0092,15.037,15.0022,15.0092,209400.0
2010-07-02 11:30:00,21.6,21.61,21.55,21.57,46400.0,15.0022,15.0092,14.9675,14.9814,46400.0
2010-07-02 11:35:00,21.57,21.57,21.45,21.46,64200.0,14.9814,14.9814,14.8981,14.905,64200.0
2010-07-02 11:40:00,21.45,21.48,21.39,21.46,63800.0,14.8981,14.9189,14.8564,14.905,63800.0
2010-07-02 11:45:00,21.47,21.49,21.43,21.47,46800.0,14.912,14.9258,14.8842,14.912,46800.0
2010-07-02 11:50:00,21.47,21.53,21.46,21.52,58000.0,14.912,14.9536,14.905,14.9467,58000.0
2010-07-02 11:55:00,21.51,21.51,21.42,21.46,88800.0,14.9397,14.9397,14.8772,14.905,88800.0
2010-07-02 12:00:00,21.45,21.47,21.43,21.47,77800.0,14.8981,14.912,14.8842,14.912,77800.0
2010-07-02 12:05:00,21.47,21.52,21.46,21.52,44600.0,14.912,14.9467,14.905,14.9467,44600.0
2010-07-02 12:10:00,21.53,21.55,21.5,21.53,47600.0,14.9536,14.9675,14.9328,14.9536,47600.0
2010-07-02 12:15:00,21.52,21.53,21.43,21.46,53800.0,14.9467,14.9536,14.8842,14.905,53800.0
2010-07-02 12:20:00,21.46,21.5,21.43,21.48,59200.0,14.905,14.9328,14.8842,14.9189,59200.0
2010-07-02 12:25:00,21.48,21.5,21.45,21.47,42800.0,14.9189,14.9328,14.8981,14.912,42800.0
2010-07-02 12:30:00,21.47,21.49,21.46,21.48,37000.0,14.912,14.9258,14.905,14.9189,37000.0
2010-07-02 12:35:00,21.48,21.48,21.37,21.43,64600.0,14.9189,14.9189,14.8425,14.8842,64600.0
2010-07-02 12:40:00,21.43,21.45,21.35,21.36,87600.0,14.8842,14.8981,14.8286,14.8356,87600.0
2010-07-02 12:45:00,21.36,21.4,21.33,21.4,70600.0,14.8356,14.8633,14.8147,14.8633,70600.0
2010-07-02 12:50:00,21.4,21.41,21.34,21.34,69000.0,14.8633,14.8703,14.8217,14.8217,69000.0
2010-07-02 12:55:00,21.34,21.37,21.34,21.35,32200.0,14.8217,14.8425,14.8217,14.8286,32200.0
2010-07-02 13:00:00,21.35,21.35,21.27,21.29,103600.0,14.8286,14.8286,14.773,14.7869,103600.0
2010-07-02 13:05:00,21.29,21.36,21.29,21.36,91800.0,14.7869,14.8356,14.7869,14.8356,91800.0
2010-07-02 13:10:00,21.36,21.4,21.34,21.4,84600.0,14.8356,14.8633,14.8217,14.8633,84600.0
2010-07-02 13:15:00,21.41,21.42,21.4,21.42,47800.0,14.8703,14.8772,14.8633,14.8772,47800.0
2010-07-02 13:20:00,21.43,21.44,21.38,21.41,53800.0,14.8842,14.8911,14.8494,14.8703,53800.0
2010-07-02 13:25:00,21.42,21.43,21.35,21.35,59800.0,14.8772,14.8842,14.8286,14.8286,59800.0
2010-07-02 13:30:00,21.35,21.44,21.34,21.43,70200.0,14.8286,14.8911,14.8217,14.8842,70200.0
2010-07-02 13:35:00,21.43,21.45,21.39,21.4,90400.0,14.8842,14.8981,14.8564,14.8633,90400.0
2010-07-02 13:40:00,21.4,21.41,21.36,21.38,59800.0,14.8633,14.8703,14.8356,14.8494,59800.0
2010-07-02 13:45:00,21.38,21.46,21.38,21.44,46800.0,14.8494,14.905,14.8494,14.8911,46800.0
2010-07-02 13:50:00,21.44,21.45,21.42,21.42,46000.0,14.8911,14.8981,14.8772,14.8772,46000.0
2010-07-02 13:55:00,21.41,21.48,21.41,21.45,43000.0,14.8703,14.9189,14.8703,14.8981,43000.0
2010-07-02 14:00:00,21.45,21.48,21.43,21.46,54600.0,14.8981,14.9189,14.8842,14.905,54600.0
2010-07-02 14:05:00,21.46,21.46,21.39,21.42,35600.0,14.905,14.905,14.8564,14.8772,35600.0
2010-07-02 14:10:00,21.42,21.43,21.38,21.4,48800.0,14.8772,14.8842,14.8494,14.8633,48800.0
2010-07-02 14:15:00,21.4,21.45,21.39,21.45,50200.0,14.8633,14.8981,14.8564,14.8981,50200.0
2010-07-02 14:20:00,21.45,21.47,21.43,21.47,26800.0,14.8981,14.912,14.8842,14.912,26800.0
2010-07-02 14:25:00,21.47,21.47,21.41,21.43,37600.0,14.912,14.912,14.8703,14.8842,37600.0
2010-07-02 14:30:00,21.43,21.43,21.38,21.4,45200.0,14.8842,14.8842,14.8494,14.8633,45200.0
2010-07-02 14:35:00,21.4,21.45,21.39,21.43,56800.0,14.8633,14.8981,14.8564,14.8842,56800.0
2010-07-02 14:40:00,21.44,21.48,21.43,21.45,70400.0,14.8911,14.9189,14.8842,14.8981,70400.0
2010-07-02 14:45:00,21.45,21.47,21.43,21.43,48800.0,14.8981,14.912,14.8842,14.8842,48800.0
2010-07-02 14:50:00,21.42,21.47,21.4,21.47,120600.0,14.8772,14.912,14.8633,14.912,120600.0
2010-07-02 14:55:00,21.47,21.5,21.46,21.5,42000.0,14.912,14.9328,14.905,14.9328,42000.0
2010-07-02 15:00:00,21.5,21.54,21.46,21.53,103800.0,14.9328,14.9606,14.905,14.9536,103800.0
2010-07-02 15:05:00,21.52,21.57,21.5,21.57,63400.0,14.9467,14.9814,14.9328,14.9814,63400.0
2010-07-02 15:10:00,21.58,21.58,21.51,21.53,60000.0,14.9884,14.9884,14.9397,14.9536,60000.0
2010-07-02 15:15:00,21.53,21.55,21.49,21.55,68600.0,14.9536,14.9675,14.9258,14.9675,68600.0
2010-07-02 15:20:00,21.55,21.57,21.53,21.55,96800.0,14.9675,14.9814,14.9536,14.9675,96800.0
2010-07-02 15:25:00,21.55,21.63,21.55,21.58,88200.0,14.9675,15.0231,14.9675,14.9884,88200.0
2010-07-02 15:30:00,21.58,21.6,21.57,21.6,107000.0,14.9884,15.0022,14.9814,15.0022,107000.0
2010-07-02 15:35:00,21.6,21.73,21.59,21.72,115000.0,15.0022,15.0925,14.9953,15.0856,115000.0
2010-07-02 15:40:00,21.73,21.73,21.68,21.72,125000.0,15.0925,15.0925,15.0578,15.0856,125000.0
2010-07-02 15:45:00,21.72,21.76,21.68,21.71,254600.0,15.0856,15.1134,15.0578,15.0786,254600.0
2010-07-02 15:50:00,21.7,21.73,21.64,21.67,208400.0,15.0717,15.0925,15.03,15.0509,208400.0
2010-07-02 15:55:00,21.68,21.68,21.54,21.54,641000.0,15.0578,15.0578,14.9606,14.9606,641000.0
2010-07-06 09:30:00,21.88,22.05,21.78,21.9,110600.0,15.1967,15.3148,15.1273,15.2106,110600.0
2010-07-06 09:35:00,21.92,22.05,21.9,22.0,72200.0,15.2245,15.3148,15.2106,15.2801,72200.0
2010-07-06 09:40:00,21.99,22.02,21.96,22.0,51600.0,15.2731,15.294,15.2523,15.2801,51600.0
2010-07-06 09:45:00,21.97,21.99,21.95,21.99,68800.0,15.2592,15.2731,15.2453,15.2731,68800.0
2010-07-06 09:50:00,21.99,22.15,21.98,22.1,86800.0,15.2731,15.3842,15.2662,15.3495,86800.0
2010-07-06 09:55:00,22.09,22.15,22.09,22.13,40000.0,15.3426,15.3842,15.3426,15.3704,40000.0
2010-07-06 10:00:00,22.12,22.21,22.06,22.18,105800.0,15.3634,15.4259,15.3217,15.4051,105800.0
2010-07-06 10:05:00,22.19,22.23,22.18,22.2,105800.0,15.412,15.4398,15.4051,15.419,105800.0
2010-07-06 10:10:00,22.19,22.28,22.19,22.23,69000.0,15.412,15.4745,15.412,15.4398,69000.0
2010-07-06 10:15:00,22.23,22.27,22.21,22.23,69400.0,15.4398,15.4676,15.4259,15.4398,69400.0
2010-07-06 10:20:00,22.23,22.25,22.18,22.19,120800.0,15.4398,15.4537,15.4051,15.412,120800.0
2010-07-06 10:25:00,22.19,22.27,22.19,22.24,93000.0,15.412,15.4676,15.412,15.4468,93000.0
2010-07-06 10:30:00,22.23,22.27,22.19,22.25,106800.0,15.4398,15.4676,15.412,15.4537,106800.0
2010-07-06 10:35:00,22.25,22.27,22.2,22.22,96400.0,15.4537,15.4676,15.419,15.4329,96400.0
2010-07-06 10:40:00,22.22,22.25,22.22,22.24,237200.0,15.4329,15.4537,15.4329,15.4468,237200.0
2010-07-06 10:45:00,22.24,22.25,22.14,22.16,124000.0,15.4468,15.4537,15.3773,15.3912,124000.0
2010-07-06 10:50:00,22.16,22.17,22.12,22.17,151200.0,15.3912,15.3981,15.3634,15.3981,151200.0
2010-07-06 10:55:00,22.17,22.19,22.12,22.13,108600.0,15.3981,15.412,15.3634,15.3704,108600.0
2010-07-06 11:00:00,22.13,22.15,22.11,22.11,167200.0,15.3704,15.3842,15.3565,15.3565,167200.0
2010-07-06 11:05:00,22.11,22.14,22.05,22.06,200000.0,15.3565,15.3773,15.3148,15.3217,200000.0
2010-07-06 11:10:00,22.06,22.08,22.02,22.04,117200.0,15.3217,15.3356,15.294,15.3078,117200.0
2010-07-06 11:15:00,22.04,22.06,21.98,21.98,96600.0,15.3078,15.3217,15.2662,15.2662,96600.0
2010-07-06 11:20:00,21.98,22.02,21.96,21.97,115800.0,15.2662,15.294,15.2523,15.2592,115800.0
2010-07-06 11:25:00,21.97,21.99,21.95,21.96,91000.0,15.2592,15.2731,15.2453,15.2523,91000.0
2010-07-06 11:30:00,21.96,22.06,21.96,22.05,80800.0,15.2523,15.3217,15.2523,15.3148,80800.0
2010-07-06 11:35:00,22.06,22.1,22.05,22.05,67600.0,15.3217,15.3495,15.3148,15.3148,67600.0
2010-07-06 11:40:00,22.05,22.08,22.02,22.08,77400.0,15.3148,15.3356,15.294,15.3356,77400.0
2010-07-06 11:45:00,22.08,22.09,22.05,22.05,128200.0,15.3356,15.3426,15.3148,15.3148,128200.0
2010-07-06 11:50:00,22.05,22.06,22.04,22.04,62400.0,15.3148,15.3217,15.3078,15.3078,62400.0
2010-07-06 11:55:00,22.04,22.09,22.04,22.07,79400.0,15.3078,15.3426,15.3078,15.3287,79400.0
2010-07-06 12:00:00,22.07,22.09,22.07,22.08,37600.0,15.3287,15.3426,15.3287,15.3356,37600.0
2010-07-06 12:05:00,22.08,22.15,22.08,22.13,65200.0,15.3356,15.3842,15.3356,15.3704,65200.0
2010-07-06 12:10:00,22.14,22.15,22.11,22.12,79600.0,15.3773,15.3842,15.3565,15.3634,79600.0
2010-07-06 12:15:00,22.11,22.18,22.11,22.17,127400.0,15.3565,15.4051,15.3565,15.3981,127400.0
2010-07-06 12:20:00,22.17,22.18,22.11,22.11,116600.0,15.3981,15.4051,15.3565,15.3565,116600.0
2010-07-06 12:25:00,22.11,22.11,22.05,22.1,118600.0,15.3565,15.3565,15.3148,15.3495,118600.0
2010-07-06 12:30:00,22.1,22.1,22.06,22.07,78600.0,15.3495,15.3495,15.3217,15.3287,78600.0
2010-07-06 12:35:00,22.08,22.14,22.08,22.11,57600.0,15.3356,15.3773,15.3356,15.3565,57600.0
2010-07-06 12:40:00,22.11,22.11,22.0,22.04,115600.0,15.3565,15.3565,15.2801,15.3078,115600.0
2010-07-06 12:45:00,22.03,22.1,22.02,22.06,122800.0,15.3009,15.3495,15.294,15.3217,122800.0
2010-07-06 12:50:00,22.06,22.06,22.01,22.03,180800.0,15.3217,15.3217,15.287,15.3009,180800.0
2010-07-06 12:55:00,22.04,22.04,21.91,21.93,188800.0,15.3078,15.3078,15.2176,15.2314,188800.0
2010-07-06 13:00:00,21.93,21.97,21.92,21.92,43200.0,15.2314,15.2592,15.2245,15.2245,43200.0
2010-07-06 13:05:00,21.93,21.96,21.92,21.93,33800.0,15.2314,15.2523,15.2245,15.2314,33800.0
2010-07-06 13:10:00,21.93,21.93,21.9,21.91,22600.0,15.2314,15.2314,15.2106,15.2176,22600.0
2010-07-06 13:15:00,21.91,21.92,21.82,21.84,61400.0,15.2176,15.2245,15.155,15.1689,61400.0
2010-07-06 13:20:00,21.84,21.88,21.84,21.88,92200.0,15.1689,15.1967,15.1689,15.1967,92200.0
2010-07-06 13:25:00,21.88,21.92,21.84,21.9,126600.0,15.1967,15.2245,15.1689,15.2106,126600.0
2010-07-06 13:30:00,21.9,21.93,21.88,21.9,61600.0,15.2106,15.2314,15.1967,15.2106,61600.0
2010-07-06 13:35:00,21.9,21.91,21.84,21.85,103600.0,15.2106,15.2176,15.1689,15.1759,103600.0
2010-07-06 13:40:00,21.84,21.86,21.79,21.81,149800.0,15.1689,15.1828,15.1342,15.1481,149800.0
2010-07-06 13:45:00,21.81,21.82,21.75,21.77,86600.0,15.1481,15.155,15.1064,15.1203,86600.0
2010-07-06 13:50:00,21.76,21.8,21.69,21.71,78600.0,15.1134,15.1412,15.0648,15.0786,78600.0
2010-07-06 13:55:00,21.7,21.75,21.68,21.75,77000.0,15.0717,15.1064,15.0578,15.1064,77000.0
2010-07-06 14:00:00,21.74,21.78,21.73,21.75,50400.0,15.0995,15.1273,15.0925,15.1064,50400.0
2010-07-06 14:05:00,21.75,21.75,21.64,21.68,265800.0,15.1064,15.1064,15.03,15.0578,265800.0
2010-07-06 14:10:00,21.68,21.71,21.61,21.61,134800.0,15.0578,15.0786,15.0092,15.0092,134800.0
2010-07-06 14:15:00,21.61,21.73,21.61,21.69,236000.0,15.0092,15.0925,15.0092,15.0648,236000.0
2010-07-06 14:20:00,21.68,21.71,21.64,21.68,207200.0,15.0578,15.0786,15.03,15.0578,207200.0
2010-07-06 14:25:00,21.68,21.75,21.68,21.72,94800.0,15.0578,15.1064,15.0578,15.0856,94800.0
2010-07-06 14:30:00,21.72,21.75,21.71,21.74,90600.0,15.0856,15.1064,15.0786,15.0995,90600.0
2010-07-06 14:35:00,21.74,21.78,21.74,21.76,112000.0,15.0995,15.1273,15.0995,15.1134,112000.0
2010-07-06 14:40:00,21.76,21.77,21.71,21.72,61200.0,15.1134,15.1203,15.0786,15.0856,61200.0
2010-07-06 14:45:00,21.72,21.72,21.67,21.71,74800.0,15.0856,15.0856,15.0509,15.0786,74800.0
2010-07-06 14:50:00,21.71,21.8,21.7,21.8,152600.0,15.0786,15.1412,15.0717,15.1412,152600.0
2010-07-06 14:55:00,21.8,21.8,21.68,21.69,130400.0,15.1412,15.1412,15.0578,15.0648,130400.0
2010-07-06 15:00:00,21.69,21.75,21.67,21.68,108400.0,15.0648,15.1064,15.0509,15.0578,108400.0
2010-07-06 15:05:00,21.68,21.68,21.6,21.65,174200.0,15.0578,15.0578,15.0022,15.037,174200.0
2010-07-06 15:10:00,21.65,21.68,21.59,21.68,117000.0,15.037,15.0578,14.9953,15.0578,117000.0
2010-07-06 15:15:00,21.67,21.72,21.61,21.63,179600.0,15.0509,15.0856,15.0092,15.0231,179600.0
2010-07-06 15:20:00,21.63,21.67,21.56,21.59,155600.0,15.0231,15.0509,14.9745,14.9953,155600.0
2010-07-06 15:25:00,21.59,21.67,21.59,21.67,141400.0,14.9953,15.0509,14.9953,15.0509,141400.0
2010-07-06 15:30:00,21.66,21.72,21.64,21.67,189200.0,15.0439,15.0856,15.03,15.0509,189200.0
2010-07-06 15:35:00,21.66,21.71,21.64,21.65,95600.0,15.0439,15.0786,15.03,15.037,95600.0
2010-07-06 15:40:00,21.65,21.75,21.65,21.73,263000.0,15.037,15.1064,15.037,15.0925,263000.0
2010-07-06 15:45:00,21.73,21.81,21.66,21.66,565800.0,15.0925,15.1481,15.0439,15.0439,565800.0
2010-07-06 15:50:00,21.68,21.73,21.63,21.63,383600.0,15.0578,15.0925,15.0231,15.0231,383600.0
2010-07-06 15:55:00,21.63,21.8,21.62,21.79,504400.0,15.0231,15.1412,15.0161,15.1342,504400.0
2010-07-07 09:30:00,21.78,21.9,21.75,21.81,254400.0,15.1273,15.2106,15.1064,15.1481,254400.0
2010-07-07 09:35:00,21.81,21.84,21.77,21.79,108600.0,15.1481,15.1689,15.1203,15.1342,108600.0
2010-07-07 09:40:00,21.78,21.82,21.78,21.81,99800.0,15.1273,15.155,15.1273,15.1481,99800.0
2010-07-07 09:45:00,21.81,21.81,21.74,21.75,113400.0,15.1481,15.1481,15.0995,15.1064,113400.0
2010-07-07 09:50:00,21.74,21.77,21.71,21.75,79200.0,15.0995,15.1203,15.0786,15.1064,79200.0
2010-07-07 09:55:00,21.74,21.82,21.74,21.82,71200.0,15.0995,15.155,15.0995,15.155,71200.0
2010-07-07 10:00:00,21.82,21.93,21.8,21.92,219600.0,15.155,15.2314,15.1412,15.2245,219600.0
2010-07-07 10:05:00,21.92,21.93,21.85,21.86,228800.0,15.2245,15.2314,15.1759,15.1828,228800.0
2010-07-07 10:10:00,21.86,22.02,21.86,22.01,216400.0,15.1828,15.294,15.1828,15.287,216400.0
2010-07-07 10:15:00,22.01,22.03,21.86,21.88,544600.0,15.287,15.3009,15.1828,15.1967,544600.0
2010-07-07 10:20:00,21.88,21.95,21.81,21.91,278200.0,15.1967,15.2453,15.1481,15.2176,278200.0
2010-07-07 10:25:00,21.9,21.96,21.9,21.93,146200.0,15.2106,15.2523,15.2106,15.2314,146200.0
2010-07-07 10:30:00,21.93,22.0,21.93,21.99,83800.0,15.2314,15.2801,15.2314,15.2731,83800.0
2010-07-07 10:35:00,22.0,22.05,21.96,21.96,98000.0,15.2801,15.3148,15.2523,15.2523,98000.0
2010-07-07 10:40:00,21.96,22.0,21.94,21.99,162200.0,15.2523,15.2801,15.2384,15.2731,162200.0
2010-07-07 10:45:00,22.0,22.1,21.97,22.09,149400.0,15.2801,15.3495,15.2592,15.3426,149400.0
2010-07-07 10:50:00,22.1,22.23,22.1,22.17,225400.0,15.3495,15.4398,15.3495,15.3981,225400.0
2010-07-07 10:55:00,22.18,22.27,22.18,22.25,194400.0,15.4051,15.4676,15.4051,15.4537,194400.0
2010-07-07 11:00:00,22.26,22.26,22.18,22.2,95400.0,15.4606,15.4606,15.4051,15.419,95400.0
2010-07-07 11:05:00,22.21,22.22,22.14,22.18,92800.0,15.4259,15.4329,15.3773,15.4051,92800.0
2010-07-07 11:10:00,22.18,22.22,22.13,22.13,83600.0,15.4051,15.4329,15.3704,15.3704,83600.0
2010-07-07 11:15:00,22.13,22.13,22.03,22.03,68200.0,15.3704,15.3704,15.3009,15.3009,68200.0
2010-07-07 11:20:00,22.04,22.11,22.0,22.11,71400.0,15.3078,15.3565,15.2801,15.3565,71400.0
2010-07-07 11:25:00,22.11,22.13,22.05,22.11,104600.0,15.3565,15.3704,15.3148,15.3565,104600.0
2010-07-07 11:30:00,22.1,22.15,22.06,22.12,46000.0,15.3495,15.3842,15.3217,15.3634,46000.0
2010-07-07 11:35:00,22.12,22.18,22.1,22.16,71600.0,15.3634,15.4051,15.3495,15.3912,71600.0
2010-07-07 11:40:00,22.15,22.16,22.11,22.11,82800.0,15.3842,15.3912,15.3565,15.3565,82800.0
2010-07-07 11:45:00,22.1,22.11,22.04,22.05,53200.0,15.3495,15.3565,15.3078,15.3148,53200.0
2010-07-07 11:50:00,22.05,22.09,22.03,22.04,39400.0,15.3148,15.3426,15.3009,15.3078,39400.0
2010-07-07 11:55:00,22.02,22.08,22.01,22.08,53600.0,15.294,15.3356,15.287,15.3356,53600.0
2010-07-07 12:00:00,22.09,22.12,22.08,22.12,46800.0,15.3426,15.3634,15.3356,15.3634,46800.0
2010-07-07 12:05:00,22.11,22.12,22.09,22.12,45000.0,15.3565,15.3634,15.3426,15.3634,45000.0
2010-07-07 12:10:00,22.11,22.15,22.1,22.11,67600.0,15.3565,15.3842,15.3495,15.3565,67600.0
2010-07-07 12:15:00,22.11,22.16,22.1,22.11,76000.0,15.3565,15.3912,15.3495,15.3565,76000.0
2010-07-07 12:20:00,22.11,22.21,22.1,22.2,102200.0,15.3565,15.4259,15.3495,15.419,102200.0
2010-07-07 12:25:00,22.2,22.24,22.16,22.22,178600.0,15.419,15.4468,15.3912,15.4329,178600.0
2010-07-07 12:30:00,22.24,22.25,22.18,22.22,180200.0,15.4468,15.4537,15.4051,15.4329,180200.0
2010-07-07 12:35:00,22.23,22.25,22.22,22.25,158200.0,15.4398,15.4537,15.4329,15.4537,158200.0
2010-07-07 12:40:00,22.24,22.25,22.2,22.25,58200.0,15.4468,15.4537,15.419,15.4537,58200.0
2010-07-07 12:45:00,22.25,22.27,22.24,22.25,34600.0,15.4537,15.4676,15.4468,15.4537,34600.0
2010-07-07 12:50:00,22.25,22.28,22.22,22.27,62000.0,15.4537,15.4745,15.4329,15.4676,62000.0
2010-07-07 12:55:00,22.27,22.27,22.25,22.27,75200.0,15.4676,15.4676,15.4537,15.4676,75200.0
2010-07-07 13:00:00,22.27,22.3,22.25,22.29,52400.0,15.4676,15.4884,15.4537,15.4815,52400.0
2010-07-07 13:05:00,22.29,22.31,22.27,22.3,36400.0,15.4815,15.4954,15.4676,15.4884,36400.0
2010-07-07 13:10:00,22.3,22.4,22.29,22.4,137400.0,15.4884,15.5579,15.4815,15.5579,137400.0
2010-07-07 13:15:00,22.4,22.43,22.38,22.39,93000.0,15.5579,15.5787,15.544,15.5509,93000.0
2010-07-07 13:20:00,22.39,22.4,22.36,22.39,50400.0,15.5509,15.5579,15.5301,15.5509,50400.0
2010-07-07 13:25:00,22.39,22.43,22.38,22.41,44600.0,15.5509,15.5787,15.544,15.5648,44600.0
2010-07-07 13:30:00,22.4,22.4,22.37,22.38,138600.0,15.5579,15.5579,15.537,15.544,138600.0
2010-07-07 13:35:00,22.38,22.41,22.38,22.4,53400.0,15.544,15.5648,15.544,15.5579,53400.0
2010-07-07 13:40:00,22.4,22.41,22.37,22.4,42800.0,15.5579,15.5648,15.537,15.5579,42800.0
2010-07-07 13:45:00,22.39,22.43,22.38,22.41,66400.0,15.5509,15.5787,15.544,15.5648,66400.0
2010-07-07 13:50:00,22.41,22.43,22.38,22.41,57600.0,15.5648,15.5787,15.544,15.5648,57600.0
2010-07-07 13:55:00,22.41,22.46,22.38,22.39,133800.0,15.5648,15.5996,15.544,15.5509,133800.0
2010-07-07 14:00:00,22.4,22.45,22.38,22.42,63400.0,15.5579,15.5926,15.544,15.5718,63400.0
2010-07-07 14:05:00,22.42,22.45,22.4,22.43,59600.0,15.5718,15.5926,15.5579,15.5787,59600.0
2010-07-07 14:10:00,22.43,22.45,22.4,22.43,77400.0,15.5787,15.5926,15.5579,15.5787,77400.0
2010-07-07 14:15:00,22.43,22.43,22.4,22.42,39600.0,15.5787,15.5787,15.5579,15.5718,39600.0
2010-07-07 14:20:00,22.42,22.43,22.37,22.38,60400.0,15.5718,15.5787,15.537,15.544,60400.0
2010-07-07 14:25:00,22.38,22.39,22.35,22.35,63600.0,15.544,15.5509,15.5232,15.5232,63600.0
2010-07-07 14:30:00,22.36,22.37,22.32,22.32,128800.0,15.5301,15.537,15.5023,15.5023,128800.0
2010-07-07 14:35:00,22.32,22.35,22.3,22.31,72400.0,15.5023,15.5232,15.4884,15.4954,72400.0
2010-07-07 14:40:00,22.31,22.35,22.31,22.32,42600.0,15.4954,15.5232,15.4954,15.5023,42600.0
2010-07-07 14:45:00,22.32,22.35,22.31,22.34,55400.0,15.5023,15.5232,15.4954,15.5162,55400.0
2010-07-07 14:50:00,22.34,22.39,22.33,22.38,63200.0,15.5162,15.5509,15.5093,15.544,63200.0
2010-07-07 14:55:00,22.38,22.43,22.36,22.43,96000.0,15.544,15.5787,15.5301,15.5787,96000.0
2010-07-07 15:00:00,22.43,22.44,22.38,22.39,98000.0,15.5787,15.5857,15.544,15.5509,98000.0
2010-07-07 15:05:00,22.39,22.42,22.37,22.4,121200.0,15.5509,15.5718,15.537,15.5579,121200.0
2010-07-07 15:10:00,22.4,22.48,22.4,22.48,134400.0,15.5579,15.6134,15.5579,15.6134,134400.0
2010-07-07 15:15:00,22.48,22.54,22.47,22.5,157600.0,15.6134,15.6551,15.6065,15.6273,157600.0
2010-07-07 15:20:00,22.49,22.56,22.49,22.53,133400.0,15.6204,15.669,15.6204,15.6482,133400.0
2010-07-07 15:25:00,22.53,22.57,22.52,22.56,157000.0,15.6482,15.676,15.6412,15.669,157000.0
2010-07-07 15:30:00,22.57,22.6,22.52,22.56,242000.0,15.676,15.6968,15.6412,15.669,242000.0
2010-07-07 15:35:00,22.57,22.61,22.56,22.61,208600.0,15.676,15.7037,15.669,15.7037,208600.0
2010-07-07 15:40:00,22.61,22.67,22.55,22.65,267600.0,15.7037,15.7454,15.6621,15.7315,267600.0
2010-07-07 15:45:00,22.65,22.7,22.59,22.66,400000.0,15.7315,15.7662,15.6898,15.7385,400000.0
2010-07-07 15:50:00,22.65,22.73,22.63,22.72,464400.0,15.7315,15.7871,15.7176,15.7801,464400.0
2010-07-07 15:55:00,22.72,22.76,22.7,22.74,731400.0,15.7801,15.8079,15.7662,15.794,731400.0
2010-07-08 09:30:00,22.95,23.0,22.92,22.99,135800.0,15.9399,15.9746,15.919,15.9677,135800.0
2010-07-08 09:35:00,22.98,23.08,22.98,23.07,191600.0,15.9607,16.0302,15.9607,16.0232,191600.0
2010-07-08 09:40:00,23.08,23.11,23.04,23.1,122800.0,16.0302,16.051,16.0024,16.0441,122800.0
2010-07-08 09:45:00,23.1,23.13,23.04,23.06,115600.0,16.0441,16.0649,16.0024,16.0163,115600.0
2010-07-08 09:50:00,23.06,23.11,23.05,23.09,160600.0,16.0163,16.051,16.0093,16.0371,160600.0
2010-07-08 09:55:00,23.09,23.11,23.05,23.11,82200.0,16.0371,16.051,16.0093,16.051,82200.0
2010-07-08 10:00:00,23.1,23.14,23.1,23.11,60200.0,16.0441,16.0718,16.0441,16.051,60200.0
2010-07-08 10:05:00,23.09,23.1,23.05,23.09,96600.0,16.0371,16.0441,16.0093,16.0371,96600.0
2010-07-08 10:10:00,23.09,23.17,23.07,23.14,106600.0,16.0371,16.0927,16.0232,16.0718,106600.0
2010-07-08 10:15:00,23.17,23.17,23.12,23.16,69000.0,16.0927,16.0927,16.058,16.0857,69000.0
2010-07-08 10:20:00,23.17,23.18,23.15,23.16,69400.0,16.0927,16.0996,16.0788,16.0857,69400.0
2010-07-08 10:25:00,23.17,23.2,23.15,23.18,90600.0,16.0927,16.1135,16.0788,16.0996,90600.0
2010-07-08 10:30:00,23.18,23.19,23.15,23.17,163000.0,16.0996,16.1066,16.0788,16.0927,163000.0
2010-07-08 10:35:00,23.17,23.18,23.11,23.15,154000.0,16.0927,16.0996,16.051,16.0788,154000.0
2010-07-08 10:40:00,23.14,23.14,23.09,23.12,139000.0,16.0718,16.0718,16.0371,16.058,139000.0
2010-07-08 10:45:00,23.11,23.19,23.1,23.18,111600.0,16.051,16.1066,16.0441,16.0996,111600.0
2010-07-08 10:50:00,23.18,23.18,23.07,23.09,174800.0,16.0996,16.0996,16.0232,16.0371,174800.0
2010-07-08 10:55:00,23.1,23.11,23.01,23.05,117400.0,16.0441,16.051,15.9816,16.0093,117400.0
2010-07-08 11:00:00,23.04,23.04,22.98,23.0,102000.0,16.0024,16.0024,15.9607,15.9746,102000.0
2010-07-08 11:05:00,23.0,23.07,22.99,23.03,92000.0,15.9746,16.0232,15.9677,15.9954,92000.0
2010-07-08 11:10:00,23.03,23.07,23.01,23.04,111200.0,15.9954,16.0232,15.9816,16.0024,111200.0
2010-07-08 11:15:00,23.04,23.15,23.03,23.13,59600.0,16.0024,16.0788,15.9954,16.0649,59600.0
2010-07-08 11:20:00,23.13,23.13,23.06,23.11,58000.0,16.0649,16.0649,16.0163,16.051,58000.0
2010-07-08 11:25:00,23.11,23.12,23.03,23.04,66600.0,16.051,16.058,15.9954,16.0024,66600.0
2010-07-08 11:30:00,23.04,23.1,23.0,23.09,111600.0,16.0024,16.0441,15.9746,16.0371,111600.0
2010-07-08 11:35:00,23.09,23.18,23.09,23.11,42400.0,16.0371,16.0996,16.0371,16.051,42400.0
2010-07-08 11:40:00,23.1,23.15,23.07,23.07,41800.0,16.0441,16.0788,16.0232,16.0232,41800.0
2010-07-08 11:45:00,23.07,23.1,23.05,23.07,54000.0,16.0232,16.0441,16.0093,16.0232,54000.0
2010-07-08 11:50:00,23.06,23.06,23.0,23.02,80800.0,16.0163,16.0163,15.9746,15.9885,80800.0
2010-07-08 11:55:00,23.01,23.02,22.98,22.99,49600.0,15.9816,15.9885,15.9607,15.9677,49600.0
2010-07-08 12:00:00,23.0,23.03,22.98,23.03,92800.0,15.9746,15.9954,15.9607,15.9954,92800.0
2010-07-08 12:05:00,23.03,23.09,23.02,23.08,36000.0,15.9954,16.0371,15.9885,16.0302,36000.0
2010-07-08 12:10:00,23.08,23.09,23.03,23.03,21400.0,16.0302,16.0371,15.9954,15.9954,21400.0
2010-07-08 12:15:00,23.03,23.11,23.02,23.11,44400.0,15.9954,16.051,15.9885,16.051,44400.0
2010-07-08 12:20:00,23.11,23.18,23.1,23.13,173000.0,16.051,16.0996,16.0441,16.0649,173000.0
2010-07-08 12:25:00,23.13,23.18,23.12,23.17,52000.0,16.0649,16.0996,16.058,16.0927,52000.0
2010-07-08 12:30:00,23.16,23.18,23.16,23.17,67600.0,16.0857,16.0996,16.0857,16.0927,67600.0
2010-07-08 12:35:00,23.17,23.19,23.14,23.17,78200.0,16.0927,16.1066,16.0718,16.0927,78200.0
2010-07-08 12:40:00,23.17,23.17,23.13,23.15,80400.0,16.0927,16.0927,16.0649,16.0788,80400.0
2010-07-08 12:45:00,23.16,23.19,23.15,23.19,58000.0,16.0857,16.1066,16.0788,16.1066,58000.0
2010-07-08 12:50:00,23.19,23.22,23.18,23.2,72600.0,16.1066,16.1274,16.0996,16.1135,72600.0
2010-07-08 12:55:00,23.2,23.23,23.18,23.23,207200.0,16.1135,16.1344,16.0996,16.1344,207200.0
2010-07-08 13:00:00,23.22,23.25,23.21,23.25,134800.0,16.1274,16.1482,16.1205,16.1482,134800.0
2010-07-08 13:05:00,23.25,23.29,23.25,23.27,78800.0,16.1482,16.176,16.1482,16.1621,78800.0
2010-07-08 13:10:00,23.27,23.28,23.23,23.24,76400.0,16.1621,16.1691,16.1344,16.1413,76400.0
2010-07-08 13:15:00,23.23,23.31,23.23,23.3,89000.0,16.1344,16.1899,16.1344,16.183,89000.0
2010-07-08 13:20:00,23.3,23.33,23.28,23.32,55200.0,16.183,16.2038,16.1691,16.1969,55200.0
2010-07-08 13:25:00,23.32,23.32,23.25,23.27,78600.0,16.1969,16.1969,16.1482,16.1621,78600.0
2010-07-08 13:30:00,23.27,23.3,23.26,23.28,69200.0,16.1621,16.183,16.1552,16.1691,69200.0
2010-07-08 13:35:00,23.27,23.31,23.25,23.25,57400.0,16.1621,16.1899,16.1482,16.1482,57400.0
2010-07-08 13:40:00,23.25,23.27,23.23,23.27,45000.0,16.1482,16.1621,16.1344,16.1621,45000.0
2010-07-08 13:45:00,23.27,23.3,23.25,23.3,56000.0,16.1621,16.183,16.1482,16.183,56000.0
2010-07-08 13:50:00,23.3,23.32,23.24,23.25,54600.0,16.183,16.1969,16.1413,16.1482,54600.0
2010-07-08 13:55:00,23.25,23.27,23.22,23.25,63400.0,16.1482,16.1621,16.1274,16.1482,63400.0
2010-07-08 14:00:00,23.25,23.27,23.24,23.25,72800.0,16.1482,16.1621,16.1413,16.1482,72800.0
2010-07-08 14:05:00,23.25,23.25,23.19,23.21,111600.0,16.1482,16.1482,16.1066,16.1205,111600.0
2010-07-08 14:10:00,23.21,23.22,23.19,23.22,101000.0,16.1205,16.1274,16.1066,16.1274,101000.0
2010-07-08 14:15:00,23.21,23.22,23.14,23.19,260600.0,16.1205,16.1274,16.0718,16.1066,260600.0
2010-07-08 14:20:00,23.19,23.2,23.11,23.13,135600.0,16.1066,16.1135,16.051,16.0649,135600.0
2010-07-08 14:25:00,23.12,23.16,23.11,23.13,146400.0,16.058,16.0857,16.051,16.0649,146400.0
2010-07-08 14:30:00,23.13,23.25,23.11,23.18,442800.0,16.0649,16.1482,16.051,16.0996,442800.0
2010-07-08 14:35:00,23.18,23.21,23.16,23.18,102800.0,16.0996,16.1205,16.0857,16.0996,102800.0
2010-07-08 14:40:00,23.18,23.27,23.18,23.25,98600.0,16.0996,16.1621,16.0996,16.1482,98600.0
2010-07-08 14:45:00,23.24,23.29,23.22,23.29,96000.0,16.1413,16.176,16.1274,16.176,96000.0
2010-07-08 14:50:00,23.29,23.31,23.24,23.29,93000.0,16.176,16.1899,16.1413,16.176,93000.0
2010-07-08 14:55:00,23.29,23.34,23.27,23.33,265200.0,16.176,16.2108,16.1621,16.2038,265200.0
2010-07-08 15:00:00,23.32,23.36,23.28,23.34,274000.0,16.1969,16.2246,16.1691,16.2108,274000.0
2010-07-08 15:05:00,23.33,23.36,23.31,23.35,451800.0,16.2038,16.2246,16.1899,16.2177,451800.0
2010-07-08 15:10:00,23.35,23.36,23.32,23.34,191200.0,16.2177,16.2246,16.1969,16.2108,191200.0
2010-07-08 15:15:00,23.34,23.41,23.33,23.39,149000.0,16.2108,16.2594,16.2038,16.2455,149000.0
2010-07-08 15:20:00,23.39,23.46,23.38,23.46,228600.0,16.2455,16.2941,16.2385,16.2941,228600.0
2010-07-08 15:25:00,23.46,23.48,23.39,23.48,174200.0,16.2941,16.308,16.2455,16.308,174200.0
2010-07-08 15:30:00,23.47,23.54,23.46,23.49,361400.0,16.301,16.3497,16.2941,16.3149,361400.0
2010-07-08 15:35:00,23.5,23.58,23.49,23.54,293400.0,16.3219,16.3774,16.3149,16.3497,293400.0
2010-07-08 15:40:00,23.54,23.62,23.46,23.62,480400.0,16.3497,16.4052,16.2941,16.4052,480400.0
2010-07-08 15:45:00,23.62,23.67,23.54,23.6,487000.0,16.4052,16.44,16.3497,16.3913,487000.0
2010-07-08 15:50:00,23.6,23.65,23.55,23.57,610000.0,16.3913,16.4261,16.3566,16.3705,610000.0
2010-07-08 15:55:00,23.57,23.6,23.53,23.58,1123400.0,16.3705,16.3913,16.3427,16.3774,1123400.0
2010-07-09 09:30:00,23.5,23.61,23.5,23.57,153600.0,16.3219,16.3983,16.3219,16.3705,153600.0
2010-07-09 09:35:00,23.57,23.61,23.55,23.61,57600.0,16.3705,16.3983,16.3566,16.3983,57600.0
2010-07-09 09:40:00,23.61,23.67,23.59,23.65,102400.0,16.3983,16.44,16.3844,16.4261,102400.0
2010-07-09 09:45:00,23.65,23.76,23.63,23.66,92400.0,16.4261,16.5025,16.4122,16.433,92400.0
2010-07-09 09:50:00,23.67,23.79,23.66,23.77,160600.0,16.44,16.5233,16.433,16.5094,160600.0
2010-07-09 09:55:00,23.77,23.84,23.75,23.77,97600.0,16.5094,16.558,16.4955,16.5094,97600.0
2010-07-09 10:00:00,23.77,23.85,23.77,23.8,76600.0,16.5094,16.565,16.5094,16.5302,76600.0
2010-07-09 10:05:00,23.8,23.81,23.7,23.74,75400.0,16.5302,16.5372,16.4608,16.4886,75400.0
2010-07-09 10:10:00,23.74,23.87,23.73,23.86,106400.0,16.4886,16.5789,16.4816,16.5719,106400.0
2010-07-09 10:15:00,23.86,23.94,23.84,23.93,104800.0,16.5719,16.6275,16.558,16.6205,104800.0
2010-07-09 10:20:00,23.93,23.97,23.89,23.94,75400.0,16.6205,16.6483,16.5928,16.6275,75400.0
2010-07-09 10:25:00,23.93,23.93,23.8,23.8,51200.0,16.6205,16.6205,16.5302,16.5302,51200.0
2010-07-09 10:30:00,23.81,23.89,23.78,23.89,70400.0,16.5372,16.5928,16.5164,16.5928,70400.0
2010-07-09 10:35:00,23.9,23.96,23.89,23.91,83000.0,16.5997,16.6414,16.5928,16.6066,83000.0
2010-07-09 10:40:00,23.9,23.91,23.84,23.88,98600.0,16.5997,16.6066,16.558,16.5858,98600.0
2010-07-09 10:45:00,23.88,23.89,23.8,23.82,131400.0,16.5858,16.5928,16.5302,16.5441,131400.0
2010-07-09 10:50:00,23.82,23.88,23.8,23.87,94600.0,16.5441,16.5858,16.5302,16.5789,94600.0
2010-07-09 10:55:00,23.87,23.88,23.78,23.79,59400.0,16.5789,16.5858,16.5164,16.5233,59400.0
2010-07-09 11:00:00,23.79,23.79,23.74,23.76,90000.0,16.5233,16.5233,16.4886,16.5025,90000.0
2010-07-09 11:05:00,23.77,23.78,23.74,23.76,104200.0,16.5094,16.5164,16.4886,16.5025,104200.0
2010-07-09 11:10:00,23.75,23.79,23.73,23.73,130400.0,16.4955,16.5233,16.4816,16.4816,130400.0
2010-07-09 11:15:00,23.73,23.74,23.68,23.72,46200.0,16.4816,16.4886,16.4469,16.4747,46200.0
2010-07-09 11:20:00,23.72,23.72,23.68,23.7,31800.0,16.4747,16.4747,16.4469,16.4608,31800.0
2010-07-09 11:25:00,23.7,23.71,23.67,23.71,24000.0,16.4608,16.4677,16.44,16.4677,24000.0
2010-07-09 11:30:00,23.72,23.74,23.69,23.72,29400.0,16.4747,16.4886,16.4538,16.4747,29400.0
2010-07-09 11:35:00,23.71,23.75,23.71,23.75,49800.0,16.4677,16.4955,16.4677,16.4955,49800.0
2010-07-09 11:40:00,23.75,23.79,23.73,23.78,29600.0,16.4955,16.5233,16.4816,16.5164,29600.0
2010-07-09 11:45:00,23.78,23.79,23.73,23.74,29400.0,16.5164,16.5233,16.4816,16.4886,29400.0
2010-07-09 11:50:00,23.73,23.74,23.71,23.73,28200.0,16.4816,16.4886,16.4677,16.4816,28200.0
2010-07-09 11:55:00,23.73,23.75,23.72,23.74,34000.0,16.4816,16.4955,16.4747,16.4886,34000.0
2010-07-09 12:00:00,23.75,23.78,23.74,23.76,51400.0,16.4955,16.5164,16.4886,16.5025,51400.0
2010-07-09 12:05:00,23.75,23.78,23.74,23.78,23200.0,16.4955,16.5164,16.4886,16.5164,23200.0
2010-07-09 12:10:00,23.78,23.8,23.77,23.77,36800.0,16.5164,16.5302,16.5094,16.5094,36800.0
2010-07-09 12:15:00,23.77,23.83,23.77,23.82,63600.0,16.5094,16.5511,16.5094,16.5441,63600.0
2010-07-09 12:20:00,23.82,23.82,23.78,23.81,60600.0,16.5441,16.5441,16.5164,16.5372,60600.0
2010-07-09 12:25:00,23.81,23.83,23.8,23.82,20600.0,16.5372,16.5511,16.5302,16.5441,20600.0
2010-07-09 12:30:00,23.81,23.82,23.77,23.81,48200.0,16.5372,16.5441,16.5094,16.5372,48200.0
2010-07-09 12:35:00,23.8,23.81,23.77,23.8,44200.0,16.5302,16.5372,16.5094,16.5302,44200.0
2010-07-09 12:40:00,23.79,23.79,23.77,23.78,34400.0,16.5233,16.5233,16.5094,16.5164,34400.0
2010-07-09 12:45:00,23.78,23.8,23.78,23.79,31600.0,16.5164,16.5302,16.5164,16.5233,31600.0
2010-07-09 12:50:00,23.79,23.82,23.78,23.79,23800.0,16.5233,16.5441,16.5164,16.5233,23800.0
2010-07-09 12:55:00,23.79,23.82,23.77,23.77,32200.0,16.5233,16.5441,16.5094,16.5094,32200.0
2010-07-09 13:00:00,23.77,23.79,23.76,23.78,70400.0,16.5094,16.5233,16.5025,16.5164,70400.0
2010-07-09 13:05:00,23.79,23.83,23.79,23.82,30800.0,16.5233,16.5511,16.5233,16.5441,30800.0
2010-07-09 13:10:00,23.82,23.84,23.79,23.84,68600.0,16.5441,16.558,16.5233,16.558,68600.0
2010-07-09 13:15:00,23.83,23.84,23.79,23.79,89400.0,16.5511,16.558,16.5233,16.5233,89400.0
2010-07-09 13:20:00,23.79,23.81,23.74,23.74,62200.0,16.5233,16.5372,16.4886,16.4886,62200.0
2010-07-09 13:25:00,23.74,23.77,23.74,23.77,32800.0,16.4886,16.5094,16.4886,16.5094,32800.0
2010-07-09 13:30:00,23.77,23.83,23.75,23.83,71800.0,16.5094,16.5511,16.4955,16.5511,71800.0
2010-07-09 13:35:00,23.83,23.84,23.81,23.83,44400.0,16.5511,16.558,16.5372,16.5511,44400.0
2010-07-09 13:40:00,23.82,23.85,23.81,23.82,171600.0,16.5441,16.565,16.5372,16.5441,171600.0
2010-07-09 13:45:00,23.82,23.87,23.81,23.87,119000.0,16.5441,16.5789,16.5372,16.5789,119000.0
2010-07-09 13:50:00,23.87,23.91,23.86,23.91,51800.0,16.5789,16.6066,16.5719,16.6066,51800.0
2010-07-09 13:55:00,23.9,23.91,23.86,23.87,45600.0,16.5997,16.6066,16.5719,16.5789,45600.0
2010-07-09 14:00:00,23.87,23.88,23.86,23.87,33200.0,16.5789,16.5858,16.5719,16.5789,33200.0
2010-07-09 14:05:00,23.86,23.89,23.83,23.83,60000.0,16.5719,16.5928,16.5511,16.5511,60000.0
2010-07-09 14:10:00,23.83,23.83,23.8,23.8,42000.0,16.5511,16.5511,16.5302,16.5302,42000.0
2010-07-09 14:15:00,23.8,23.84,23.8,23.83,65000.0,16.5302,16.558,16.5302,16.5511,65000.0
2010-07-09 14:20:00,23.84,23.86,23.82,23.83,144200.0,16.558,16.5719,16.5441,16.5511,144200.0
2010-07-09 14:25:00,23.82,23.83,23.8,23.82,109800.0,16.5441,16.5511,16.5302,16.5441,109800.0
2010-07-09 14:30:00,23.81,23.85,23.81,23.83,60400.0,16.5372,16.565,16.5372,16.5511,60400.0
2010-07-09 14:35:00,23.83,23.84,23.82,23.84,54200.0,16.5511,16.558,16.5441,16.558,54200.0
2010-07-09 14:40:00,23.84,23.9,23.84,23.89,49600.0,16.558,16.5997,16.558,16.5928,49600.0
2010-07-09 14:45:00,23.89,23.91,23.88,23.89,41800.0,16.5928,16.6066,16.5858,16.5928,41800.0
2010-07-09 14:50:00,23.89,23.96,23.89,23.96,91600.0,16.5928,16.6414,16.5928,16.6414,91600.0
2010-07-09 14:55:00,23.96,24.0,23.95,23.97,157400.0,16.6414,16.6692,16.6344,16.6483,157400.0
2010-07-09 15:00:00,23.97,23.98,23.94,23.94,70000.0,16.6483,16.6553,16.6275,16.6275,70000.0
2010-07-09 15:05:00,23.95,23.96,23.93,23.93,58400.0,16.6344,16.6414,16.6205,16.6205,58400.0
2010-07-09 15:10:00,23.93,24.0,23.93,24.0,106400.0,16.6205,16.6692,16.6205,16.6692,106400.0
2010-07-09 15:15:00,24.0,24.02,23.98,23.99,137800.0,16.6692,16.6831,16.6553,16.6622,137800.0
2010-07-09 15:20:00,23.99,24.03,23.99,24.03,133800.0,16.6622,16.69,16.6622,16.69,133800.0
2010-07-09 15:25:00,24.03,24.04,23.95,23.97,210400.0,16.69,16.6969,16.6344,16.6483,210400.0
2010-07-09 15:30:00,23.97,23.99,23.92,23.94,256600.0,16.6483,16.6622,16.6136,16.6275,256600.0
2010-07-09 15:35:00,23.95,24.01,23.94,23.98,171600.0,16.6344,16.6761,16.6275,16.6553,171600.0
2010-07-09 15:40:00,23.97,24.04,23.97,24.03,234200.0,16.6483,16.6969,16.6483,16.69,234200.0
2010-07-09 15:45:00,24.03,24.07,23.96,24.01,335200.0,16.69,16.7178,16.6414,16.6761,335200.0
2010-07-09 15:50:00,24.01,24.03,23.99,24.02,424200.0,16.6761,16.69,16.6622,16.6831,424200.0
2010-07-09 15:55:00,24.03,24.06,24.02,24.03,602800.0,16.69,16.7108,16.6831,16.69,602800.0
2010-07-12 09:30:00,23.82,23.94,23.79,23.84,167800.0,16.5441,16.6275,16.5233,16.558,167800.0
2010-07-12 09:35:00,23.84,23.86,23.79,23.85,125600.0,16.558,16.5719,16.5233,16.565,125600.0
2010-07-12 09:40:00,23.84,23.93,23.84,23.92,138200.0,16.558,16.6205,16.558,16.6136,138200.0
2010-07-12 09:45:00,23.93,24.03,23.92,24.0,68600.0,16.6205,16.69,16.6136,16.6692,68600.0
2010-07-12 09:50:00,24.01,24.05,23.98,23.98,47600.0,16.6761,16.7039,16.6553,16.6553,47600.0
2010-07-12 09:55:00,23.98,24.03,23.94,24.02,73200.0,16.6553,16.69,16.6275,16.6831,73200.0
2010-07-12 10:00:00,24.02,24.05,24.0,24.04,72600.0,16.6831,16.7039,16.6692,16.6969,72600.0
2010-07-12 10:05:00,24.04,24.04,24.01,24.02,57200.0,16.6969,16.6969,16.6761,16.6831,57200.0
2010-07-12 10:10:00,24.01,24.05,23.99,24.02,68600.0,16.6761,16.7039,16.6622,16.6831,68600.0
2010-07-12 10:15:00,24.03,24.07,24.03,24.07,35000.0,16.69,16.7178,16.69,16.7178,35000.0
2010-07-12 10:20:00,24.07,24.07,23.96,23.97,46000.0,16.7178,16.7178,16.6414,16.6483,46000.0
2010-07-12 10:25:00,23.97,23.99,23.95,23.97,48800.0,16.6483,16.6622,16.6344,16.6483,48800.0
2010-07-12 10:30:00,23.96,24.0,23.95,23.97,106200.0,16.6414,16.6692,16.6344,16.6483,106200.0
2010-07-12 10:35:00,23.97,23.99,23.96,23.97,54400.0,16.6483,16.6622,16.6414,16.6483,54400.0
2010-07-12 10:40:00,23.99,24.03,23.93,23.95,118000.0,16.6622,16.69,16.6205,16.6344,118000.0
2010-07-12 10:45:00,23.95,23.97,23.93,23.93,59600.0,16.6344,16.6483,16.6205,16.6205,59600.0
2010-07-12 10:50:00,23.93,23.93,23.89,23.9,62600.0,16.6205,16.6205,16.5928,16.5997,62600.0
2010-07-12 10:55:00,23.9,23.91,23.85,23.88,78600.0,16.5997,16.6066,16.565,16.5858,78600.0
2010-07-12 11:00:00,23.88,23.88,23.74,23.76,123800.0,16.5858,16.5858,16.4886,16.5025,123800.0
2010-07-12 11:05:00,23.75,23.8,23.72,23.78,160800.0,16.4955,16.5302,16.4747,16.5164,160800.0
2010-07-12 11:10:00,23.78,23.83,23.75,23.82,101000.0,16.5164,16.5511,16.4955,16.5441,101000.0
2010-07-12 11:15:00,23.82,23.82,23.77,23.8,144600.0,16.5441,16.5441,16.5094,16.5302,144600.0
2010-07-12 11:20:00,23.8,23.82,23.76,23.82,91800.0,16.5302,16.5441,16.5025,16.5441,91800.0
2010-07-12 11:25:00,23.82,23.82,23.78,23.79,124000.0,16.5441,16.5441,16.5164,16.5233,124000.0
2010-07-12 11:30:00,23.8,23.85,23.79,23.82,54000.0,16.5302,16.565,16.5233,16.5441,54000.0
2010-07-12 11:35:00,23.81,23.82,23.79,23.81,32600.0,16.5372,16.5441,16.5233,16.5372,32600.0
2010-07-12 11:40:00,23.83,23.84,23.8,23.8,130600.0,16.5511,16.558,16.5302,16.5302,130600.0
2010-07-12 11:45:00,23.8,23.82,23.79,23.8,55200.0,16.5302,16.5441,16.5233,16.5302,55200.0
2010-07-12 11:50:00,23.8,23.84,23.79,23.83,43200.0,16.5302,16.558,16.5233,16.5511,43200.0
2010-07-12 11:55:00,23.84,23.84,23.81,23.83,21800.0,16.558,16.558,16.5372,16.5511,21800.0
2010-07-12 12:00:00,23.83,23.91,23.83,23.89,38600.0,16.5511,16.6066,16.5511,16.5928,38600.0
2010-07-12 12:05:00,23.89,23.93,23.88,23.93,24600.0,16.5928,16.6205,16.5858,16.6205,24600.0
2010-07-12 12:10:00,23.92,23.94,23.89,23.89,50400.0,16.6136,16.6275,16.5928,16.5928,50400.0
2010-07-12 12:15:00,23.89,23.89,23.86,23.88,69200.0,16.5928,16.5928,16.5719,16.5858,69200.0
2010-07-12 12:20:00,23.88,23.89,23.85,23.86,54600.0,16.5858,16.5928,16.565,16.5719,54600.0
2010-07-12 12:25:00,23.86,23.89,23.86,23.87,41400.0,16.5719,16.5928,16.5719,16.5789,41400.0
2010-07-12 12:30:00,23.86,23.89,23.86,23.89,85800.0,16.5719,16.5928,16.5719,16.5928,85800.0
2010-07-12 12:35:00,23.89,23.95,23.89,23.93,81400.0,16.5928,16.6344,16.5928,16.6205,81400.0
2010-07-12 12:40:00,23.95,23.96,23.92,23.92,22400.0,16.6344,16.6414,16.6136,16.6136,22400.0
2010-07-12 12:45:00,23.92,23.93,23.85,23.88,43600.0,16.6136,16.6205,16.565,16.5858,43600.0
2010-07-12 12:50:00,23.88,23.9,23.86,23.9,76600.0,16.5858,16.5997,16.5719,16.5997,76600.0
2010-07-12 12:55:00,23.9,23.9,23.82,23.82,67000.0,16.5997,16.5997,16.5441,16.5441,67000.0
2010-07-12 13:00:00,23.81,23.85,23.79,23.84,44600.0,16.5372,16.565,16.5233,16.558,44600.0
2010-07-12 13:05:00,23.84,23.85,23.81,23.84,29200.0,16.558,16.565,16.5372,16.558,29200.0
2010-07-12 13:10:00,23.84,23.9,23.83,23.9,23000.0,16.558,16.5997,16.5511,16.5997,23000.0
2010-07-12 13:15:00,23.89,23.93,23.89,23.91,29400.0,16.5928,16.6205,16.5928,16.6066,29400.0
2010-07-12 13:20:00,23.9,23.91,23.88,23.88,12800.0,16.5997,16.6066,16.5858,16.5858,12800.0
2010-07-12 13:25:00,23.88,23.91,23.88,23.9,16400.0,16.5858,16.6066,16.5858,16.5997,16400.0
2010-07-12 13:30:00,23.89,23.9,23.88,23.9,28600.0,16.5928,16.5997,16.5858,16.5997,28600.0
2010-07-12 13:35:00,23.89,23.89,23.82,23.84,64400.0,16.5928,16.5928,16.5441,16.558,64400.0
2010-07-12 13:40:00,23.84,23.84,23.8,23.81,46600.0,16.558,16.558,16.5302,16.5372,46600.0
2010-07-12 13:45:00,23.8,23.83,23.8,23.83,16600.0,16.5302,16.5511,16.5302,16.5511,16600.0
2010-07-12 13:50:00,23.82,23.86,23.81,23.86,50200.0,16.5441,16.5719,16.5372,16.5719,50200.0
2010-07-12 13:55:00,23.86,23.88,23.85,23.86,22800.0,16.5719,16.5858,16.565,16.5719,22800.0
2010-07-12 14:00:00,23.86,23.88,23.86,23.86,34400.0,16.5719,16.5858,16.5719,16.5719,34400.0
2010-07-12 14:05:00,23.86,23.86,23.79,23.81,39800.0,16.5719,16.5719,16.5233,16.5372,39800.0
2010-07-12 14:10:00,23.81,23.83,23.8,23.82,22600.0,16.5372,16.5511,16.5302,16.5441,22600.0
2010-07-12 14:15:00,23.82,23.84,23.78,23.78,40200.0,16.5441,16.558,16.5164,16.5164,40200.0
2010-07-12 14:20:00,23.78,23.79,23.77,23.77,24800.0,16.5164,16.5233,16.5094,16.5094,24800.0
2010-07-12 14:25:00,23.78,23.79,23.75,23.78,42400.0,16.5164,16.5233,16.4955,16.5164,42400.0
2010-07-12 14:30:00,23.78,23.79,23.75,23.75,36800.0,16.5164,16.5233,16.4955,16.4955,36800.0
2010-07-12 14:35:00,23.75,23.8,23.75,23.78,43200.0,16.4955,16.5302,16.4955,16.5164,43200.0
2010-07-12 14:40:00,23.78,23.85,23.77,23.85,49200.0,16.5164,16.565,16.5094,16.565,49200.0
2010-07-12 14:45:00,23.84,23.86,23.83,23.86,27000.0,16.558,16.5719,16.5511,16.5719,27000.0
2010-07-12 14:50:00,23.86,23.88,23.81,23.81,53600.0,16.5719,16.5858,16.5372,16.5372,53600.0
2010-07-12 14:55:00,23.81,23.86,23.81,23.83,39600.0,16.5372,16.5719,16.5372,16.5511,39600.0
2010-07-12 15:00:00,23.83,23.84,23.79,23.81,56400.0,16.5511,16.558,16.5233,16.5372,56400.0
2010-07-12 15:05:00,23.82,23.82,23.76,23.78,32200.0,16.5441,16.5441,16.5025,16.5164,32200.0
2010-07-12 15:10:00,23.78,23.83,23.77,23.83,38200.0,16.5164,16.5511,16.5094,16.5511,38200.0
2010-07-12 15:15:00,23.83,23.85,23.8,23.83,62200.0,16.5511,16.565,16.5302,16.5511,62200.0
2010-07-12 15:20:00,23.83,23.86,23.81,23.86,52200.0,16.5511,16.5719,16.5372,16.5719,52200.0
2010-07-12 15:25:00,23.85,23.88,23.81,23.87,101600.0,16.565,16.5858,16.5372,16.5789,101600.0
2010-07-12 15:30:00,23.87,23.91,23.86,23.9,162600.0,16.5789,16.6066,16.5719,16.5997,162600.0
2010-07-12 15:35:00,23.9,23.94,23.87,23.93,118000.0,16.5997,16.6275,16.5789,16.6205,118000.0
2010-07-12 15:40:00,23.93,23.97,23.91,23.92,113200.0,16.6205,16.6483,16.6066,16.6136,113200.0
2010-07-12 15:45:00,23.92,23.97,23.91,23.93,136000.0,16.6136,16.6483,16.6066,16.6205,136000.0
2010-07-12 15:50:00,23.93,23.94,23.9,23.94,156200.0,16.6205,16.6275,16.5997,16.6275,156200.0
2010-07-12 15:55:00,23.93,23.95,23.91,23.93,318400.0,16.6205,16.6344,16.6066,16.6205,318400.0
2010-07-13 09:30:00,24.3,24.44,24.17,24.43,221400.0,16.8775,16.9748,16.7872,16.9678,221400.0
2010-07-13 09:35:00,24.43,24.5,24.4,24.5,206600.0,16.9678,17.0164,16.947,17.0164,206600.0
2010-07-13 09:40:00,24.5,24.55,24.42,24.49,150800.0,17.0164,17.0512,16.9609,17.0095,150800.0
2010-07-13 09:45:00,24.48,24.48,24.43,24.47,60000.0,17.0025,17.0025,16.9678,16.9956,60000.0
2010-07-13 09:50:00,24.46,24.46,24.38,24.39,270600.0,16.9887,16.9887,16.9331,16.94,270600.0
2010-07-13 09:55:00,24.39,24.43,24.34,24.43,199400.0,16.94,16.9678,16.9053,16.9678,199400.0
2010-07-13 10:00:00,24.43,24.49,24.41,24.47,205000.0,16.9678,17.0095,16.9539,16.9956,205000.0
2010-07-13 10:05:00,24.47,24.52,24.45,24.46,210400.0,16.9956,17.0303,16.9817,16.9887,210400.0
2010-07-13 10:10:00,24.45,24.47,24.41,24.46,128000.0,16.9817,16.9956,16.9539,16.9887,128000.0
2010-07-13 10:15:00,24.46,24.48,24.38,24.43,217200.0,16.9887,17.0025,16.9331,16.9678,217200.0
2010-07-13 10:20:00,24.44,24.48,24.41,24.43,214000.0,16.9748,17.0025,16.9539,16.9678,214000.0
2010-07-13 10:25:00,24.43,24.47,24.42,24.45,157000.0,16.9678,16.9956,16.9609,16.9817,157000.0
2010-07-13 10:30:00,24.45,24.47,24.41,24.46,211800.0,16.9817,16.9956,16.9539,16.9887,211800.0
2010-07-13 10:35:00,24.46,24.5,24.44,24.47,142000.0,16.9887,17.0164,16.9748,16.9956,142000.0
2010-07-13 10:40:00,24.47,24.5,24.43,24.47,314000.0,16.9956,17.0164,16.9678,16.9956,314000.0
2010-07-13 10:45:00,24.47,24.49,24.43,24.49,172800.0,16.9956,17.0095,16.9678,17.0095,172800.0
2010-07-13 10:50:00,24.49,24.53,24.48,24.5,83200.0,17.0095,17.0373,17.0025,17.0164,83200.0
2010-07-13 10:55:00,24.5,24.52,24.45,24.46,107200.0,17.0164,17.0303,16.9817,16.9887,107200.0
2010-07-13 11:00:00,24.46,24.49,24.45,24.47,110200.0,16.9887,17.0095,16.9817,16.9956,110200.0
2010-07-13 11:05:00,24.47,24.5,24.46,24.5,90800.0,16.9956,17.0164,16.9887,17.0164,90800.0
2010-07-13 11:10:00,24.5,24.52,24.49,24.5,68200.0,17.0164,17.0303,17.0095,17.0164,68200.0
2010-07-13 11:15:00,24.5,24.5,24.46,24.46,55800.0,17.0164,17.0164,16.9887,16.9887,55800.0
2010-07-13 11:20:00,24.47,24.48,24.45,24.47,77200.0,16.9956,17.0025,16.9817,16.9956,77200.0
2010-07-13 11:25:00,24.47,24.55,24.47,24.54,186600.0,16.9956,17.0512,16.9956,17.0442,186600.0
2010-07-13 11:30:00,24.54,24.62,24.53,24.61,141200.0,17.0442,17.0998,17.0373,17.0928,141200.0
2010-07-13 11:35:00,24.61,24.7,24.59,24.68,152000.0,17.0928,17.1553,17.0789,17.1415,152000.0
2010-07-13 11:40:00,24.68,24.68,24.63,24.64,94200.0,17.1415,17.1415,17.1067,17.1137,94200.0
2010-07-13 11:45:00,24.65,24.66,24.59,24.59,60400.0,17.1206,17.1276,17.0789,17.0789,60400.0
2010-07-13 11:50:00,24.6,24.63,24.58,24.59,82000.0,17.0859,17.1067,17.072,17.0789,82000.0
2010-07-13 11:55:00,24.58,24.6,24.57,24.57,252200.0,17.072,17.0859,17.0651,17.0651,252200.0
2010-07-13 12:00:00,24.57,24.59,24.56,24.59,106400.0,17.0651,17.0789,17.0581,17.0789,106400.0
2010-07-13 12:05:00,24.59,24.61,24.56,24.57,134600.0,17.0789,17.0928,17.0581,17.0651,134600.0
2010-07-13 12:10:00,24.57,24.59,24.56,24.59,108000.0,17.0651,17.0789,17.0581,17.0789,108000.0
2010-07-13 12:15:00,24.59,24.61,24.58,24.59,47200.0,17.0789,17.0928,17.072,17.0789,47200.0
2010-07-13 12:20:00,24.59,24.59,24.53,24.56,76800.0,17.0789,17.0789,17.0373,17.0581,76800.0
2010-07-13 12:25:00,24.56,24.58,24.55,24.57,50000.0,17.0581,17.072,17.0512,17.0651,50000.0
2010-07-13 12:30:00,24.57,24.59,24.55,24.57,72200.0,17.0651,17.0789,17.0512,17.0651,72200.0
2010-07-13 12:35:00,24.57,24.59,24.56,24.58,35800.0,17.0651,17.0789,17.0581,17.072,35800.0
2010-07-13 12:40:00,24.58,24.58,24.54,24.54,36200.0,17.072,17.072,17.0442,17.0442,36200.0
2010-07-13 12:45:00,24.54,24.54,24.52,24.54,64800.0,17.0442,17.0442,17.0303,17.0442,64800.0
2010-07-13 12:50:00,24.54,24.56,24.53,24.56,27600.0,17.0442,17.0581,17.0373,17.0581,27600.0
2010-07-13 12:55:00,24.56,24.56,24.5,24.5,49400.0,17.0581,17.0581,17.0164,17.0164,49400.0
2010-07-13 13:00:00,24.5,24.57,24.5,24.57,59600.0,17.0164,17.0651,17.0164,17.0651,59600.0
2010-07-13 13:05:00,24.56,24.56,24.54,24.56,26800.0,17.0581,17.0581,17.0442,17.0581,26800.0
2010-07-13 13:10:00,24.55,24.55,24.48,24.49,63400.0,17.0512,17.0512,17.0025,17.0095,63400.0
2010-07-13 13:15:00,24.48,24.49,24.44,24.47,94000.0,17.0025,17.0095,16.9748,16.9956,94000.0
2010-07-13 13:20:00,24.47,24.5,24.46,24.49,53400.0,16.9956,17.0164,16.9887,17.0095,53400.0
2010-07-13 13:25:00,24.49,24.51,24.48,24.5,43000.0,17.0095,17.0234,17.0025,17.0164,43000.0
2010-07-13 13:30:00,24.52,24.56,24.5,24.53,61200.0,17.0303,17.0581,17.0164,17.0373,61200.0
2010-07-13 13:35:00,24.53,24.56,24.49,24.55,79400.0,17.0373,17.0581,17.0095,17.0512,79400.0
2010-07-13 13:40:00,24.55,24.55,24.52,24.54,74400.0,17.0512,17.0512,17.0303,17.0442,74400.0
2010-07-13 13:45:00,24.54,24.55,24.5,24.51,122200.0,17.0442,17.0512,17.0164,17.0234,122200.0
2010-07-13 13:50:00,24.5,24.51,24.48,24.48,142800.0,17.0164,17.0234,17.0025,17.0025,142800.0
2010-07-13 13:55:00,24.48,24.48,24.45,24.47,126800.0,17.0025,17.0025,16.9817,16.9956,126800.0
2010-07-13 14:00:00,24.47,24.52,24.46,24.51,157800.0,16.9956,17.0303,16.9887,17.0234,157800.0
2010-07-13 14:05:00,24.51,24.51,24.49,24.5,97000.0,17.0234,17.0234,17.0095,17.0164,97000.0
2010-07-13 14:10:00,24.49,24.54,24.48,24.54,94400.0,17.0095,17.0442,17.0025,17.0442,94400.0
2010-07-13 14:15:00,24.54,24.55,24.5,24.53,35600.0,17.0442,17.0512,17.0164,17.0373,35600.0
2010-07-13 14:20:00,24.53,24.53,24.47,24.5,55200.0,17.0373,17.0373,16.9956,17.0164,55200.0
2010-07-13 14:25:00,24.5,24.51,24.46,24.5,103800.0,17.0164,17.0234,16.9887,17.0164,103800.0
2010-07-13 14:30:00,24.5,24.51,24.48,24.5,216600.0,17.0164,17.0234,17.0025,17.0164,216600.0
2010-07-13 14:35:00,24.5,24.53,24.49,24.5,151000.0,17.0164,17.0373,17.0095,17.0164,151000.0
2010-07-13 14:40:00,24.5,24.5,24.48,24.48,106800.0,17.0164,17.0164,17.0025,17.0025,106800.0
2010-07-13 14:45:00,24.48,24.5,24.48,24.49,108800.0,17.0025,17.0164,17.0025,17.0095,108800.0
2010-07-13 14:50:00,24.49,24.5,24.46,24.46,131200.0,17.0095,17.0164,16.9887,16.9887,131200.0
2010-07-13 14:55:00,24.46,24.48,24.44,24.47,78600.0,16.9887,17.0025,16.9748,16.9956,78600.0
2010-07-13 15:00:00,24.48,24.52,24.48,24.5,120600.0,17.0025,17.0303,17.0025,17.0164,120600.0
2010-07-13 15:05:00,24.5,24.54,24.5,24.52,93800.0,17.0164,17.0442,17.0164,17.0303,93800.0
2010-07-13 15:10:00,24.52,24.53,24.5,24.5,143000.0,17.0303,17.0373,17.0164,17.0164,143000.0
2010-07-13 15:15:00,24.5,24.51,24.47,24.48,198800.0,17.0164,17.0234,16.9956,17.0025,198800.0
2010-07-13 15:20:00,24.48,24.48,24.43,24.45,139200.0,17.0025,17.0025,16.9678,16.9817,139200.0
2010-07-13 15:25:00,24.45,24.5,24.44,24.47,161400.0,16.9817,17.0164,16.9748,16.9956,161400.0
2010-07-13 15:30:00,24.47,24.48,24.43,24.43,248000.0,16.9956,17.0025,16.9678,16.9678,248000.0
2010-07-13 15:35:00,24.43,24.47,24.43,24.47,191200.0,16.9678,16.9956,16.9678,16.9956,191200.0
2010-07-13 15:40:00,24.47,24.49,24.45,24.48,282200.0,16.9956,17.0095,16.9817,17.0025,282200.0
2010-07-13 15:45:00,24.48,24.52,24.47,24.49,469400.0,17.0025,17.0303,16.9956,17.0095,469400.0
2010-07-13 15:50:00,24.49,24.52,24.42,24.46,463000.0,17.0095,17.0303,16.9609,16.9887,463000.0
2010-07-13 15:55:00,24.46,24.48,24.42,24.44,663200.0,16.9887,17.0025,16.9609,16.9748,663200.0
2010-07-14 09:30:00,24.28,24.28,24.04,24.04,155200.0,16.8636,16.8636,16.6969,16.6969,155200.0
2010-07-14 09:35:00,24.06,24.11,24.04,24.05,87200.0,16.7108,16.7456,16.6969,16.7039,87200.0
2010-07-14 09:40:00,24.05,24.15,23.95,24.13,152800.0,16.7039,16.7733,16.6344,16.7595,152800.0
2010-07-14 09:45:00,24.13,24.23,24.11,24.23,51000.0,16.7595,16.8289,16.7456,16.8289,51000.0
2010-07-14 09:50:00,24.23,24.24,24.19,24.24,76200.0,16.8289,16.8359,16.8011,16.8359,76200.0
2010-07-14 09:55:00,24.24,24.24,24.18,24.22,54800.0,16.8359,16.8359,16.7942,16.822,54800.0
2010-07-14 10:00:00,24.21,24.22,24.17,24.19,78600.0,16.815,16.822,16.7872,16.8011,78600.0
2010-07-14 10:05:00,24.19,24.29,24.18,24.29,67400.0,16.8011,16.8706,16.7942,16.8706,67400.0
2010-07-14 10:10:00,24.28,24.32,24.27,24.29,91400.0,16.8636,16.8914,16.8567,16.8706,91400.0
2010-07-14 10:15:00,24.29,24.3,24.23,24.28,86800.0,16.8706,16.8775,16.8289,16.8636,86800.0
2010-07-14 10:20:00,24.29,24.35,24.28,24.35,66600.0,16.8706,16.9123,16.8636,16.9123,66600.0
2010-07-14 10:25:00,24.35,24.35,24.29,24.3,46000.0,16.9123,16.9123,16.8706,16.8775,46000.0
2010-07-14 10:30:00,24.3,24.35,24.27,24.32,149600.0,16.8775,16.9123,16.8567,16.8914,149600.0
2010-07-14 10:35:00,24.33,24.34,24.29,24.3,74400.0,16.8984,16.9053,16.8706,16.8775,74400.0
2010-07-14 10:40:00,24.3,24.35,24.3,24.33,68800.0,16.8775,16.9123,16.8775,16.8984,68800.0
2010-07-14 10:45:00,24.33,24.41,24.31,24.38,88800.0,16.8984,16.9539,16.8845,16.9331,88800.0
2010-07-14 10:50:00,24.38,24.39,24.28,24.28,60800.0,16.9331,16.94,16.8636,16.8636,60800.0
2010-07-14 10:55:00,24.28,24.36,24.27,24.36,54400.0,16.8636,16.9192,16.8567,16.9192,54400.0
2010-07-14 11:00:00,24.36,24.43,24.33,24.41,64600.0,16.9192,16.9678,16.8984,16.9539,64600.0
2010-07-14 11:05:00,24.41,24.41,24.36,24.38,72200.0,16.9539,16.9539,16.9192,16.9331,72200.0
2010-07-14 11:10:00,24.38,24.41,24.34,24.41,46200.0,16.9331,16.9539,16.9053,16.9539,46200.0
2010-07-14 11:15:00,24.41,24.46,24.4,24.46,60600.0,16.9539,16.9887,16.947,16.9887,60600.0
2010-07-14 11:20:00,24.46,24.47,24.42,24.45,61000.0,16.9887,16.9956,16.9609,16.9817,61000.0
2010-07-14 11:25:00,24.45,24.45,24.38,24.41,71000.0,16.9817,16.9817,16.9331,16.9539,71000.0
2010-07-14 11:30:00,24.41,24.46,24.4,24.44,94200.0,16.9539,16.9887,16.947,16.9748,94200.0
2010-07-14 11:35:00,24.43,24.48,24.43,24.47,124800.0,16.9678,17.0025,16.9678,16.9956,124800.0
2010-07-14 11:40:00,24.47,24.47,24.43,24.43,72400.0,16.9956,16.9956,16.9678,16.9678,72400.0
2010-07-14 11:45:00,24.43,24.46,24.42,24.43,77200.0,16.9678,16.9887,16.9609,16.9678,77200.0
2010-07-14 11:50:00,24.43,24.46,24.42,24.42,81200.0,16.9678,16.9887,16.9609,16.9609,81200.0
2010-07-14 11:55:00,24.42,24.46,24.4,24.43,58800.0,16.9609,16.9887,16.947,16.9678,58800.0
2010-07-14 12:00:00,24.43,24.46,24.42,24.46,113400.0,16.9678,16.9887,16.9609,16.9887,113400.0
2010-07-14 12:05:00,24.46,24.46,24.45,24.46,192800.0,16.9887,16.9887,16.9817,16.9887,192800.0
2010-07-14 12:10:00,24.46,24.48,24.43,24.48,116000.0,16.9887,17.0025,16.9678,17.0025,116000.0
2010-07-14 12:15:00,24.47,24.53,24.46,24.53,95600.0,16.9956,17.0373,16.9887,17.0373,95600.0
2010-07-14 12:20:00,24.53,24.55,24.52,24.54,84800.0,17.0373,17.0512,17.0303,17.0442,84800.0
2010-07-14 12:25:00,24.54,24.55,24.53,24.54,79200.0,17.0442,17.0512,17.0373,17.0442,79200.0
2010-07-14 12:30:00,24.54,24.55,24.52,24.52,80200.0,17.0442,17.0512,17.0303,17.0303,80200.0
2010-07-14 12:35:00,24.52,24.52,24.5,24.5,42400.0,17.0303,17.0303,17.0164,17.0164,42400.0
2010-07-14 12:40:00,24.5,24.5,24.46,24.47,55600.0,17.0164,17.0164,16.9887,16.9956,55600.0
2010-07-14 12:45:00,24.47,24.5,24.47,24.49,58000.0,16.9956,17.0164,16.9956,17.0095,58000.0
2010-07-14 12:50:00,24.49,24.49,24.4,24.41,79200.0,17.0095,17.0095,16.947,16.9539,79200.0
2010-07-14 12:55:00,24.41,24.47,24.4,24.45,66400.0,16.9539,16.9956,16.947,16.9817,66400.0
2010-07-14 13:00:00,24.45,24.46,24.39,24.39,90400.0,16.9817,16.9887,16.94,16.94,90400.0
2010-07-14 13:05:00,24.38,24.42,24.36,24.42,100000.0,16.9331,16.9609,16.9192,16.9609,100000.0
2010-07-14 13:10:00,24.42,24.43,24.4,24.41,43800.0,16.9609,16.9678,16.947,16.9539,43800.0
2010-07-14 13:15:00,24.41,24.43,24.41,24.41,52800.0,16.9539,16.9678,16.9539,16.9539,52800.0
2010-07-14 13:20:00,24.41,24.42,24.36,24.36,68200.0,16.9539,16.9609,16.9192,16.9192,68200.0
2010-07-14 13:25:00,24.36,24.39,24.36,24.38,48600.0,16.9192,16.94,16.9192,16.9331,48600.0
2010-07-14 13:30:00,24.39,24.41,24.38,24.39,41200.0,16.94,16.9539,16.9331,16.94,41200.0
2010-07-14 13:35:00,24.39,24.39,24.35,24.36,70200.0,16.94,16.94,16.9123,16.9192,70200.0
2010-07-14 13:40:00,24.36,24.36,24.32,24.32,53400.0,16.9192,16.9192,16.8914,16.8914,53400.0
2010-07-14 13:45:00,24.32,24.34,24.32,24.33,49200.0,16.8914,16.9053,16.8914,16.8984,49200.0
2010-07-14 13:50:00,24.32,24.32,24.18,24.18,79400.0,16.8914,16.8914,16.7942,16.7942,79400.0
2010-07-14 13:55:00,24.18,24.25,24.18,24.25,59800.0,16.7942,16.8428,16.7942,16.8428,59800.0
2010-07-14 14:00:00,24.25,24.26,24.18,24.21,125400.0,16.8428,16.8497,16.7942,16.815,125400.0
2010-07-14 14:05:00,24.21,24.22,24.11,24.15,90600.0,16.815,16.822,16.7456,16.7733,90600.0
2010-07-14 14:10:00,24.15,24.18,24.11,24.11,78000.0,16.7733,16.7942,16.7456,16.7456,78000.0
2010-07-14 14:15:00,24.11,24.16,24.1,24.14,63200.0,16.7456,16.7803,16.7386,16.7664,63200.0
2010-07-14 14:20:00,24.14,24.16,24.06,24.06,74000.0,16.7664,16.7803,16.7108,16.7108,74000.0
2010-07-14 14:25:00,24.06,24.11,24.04,24.1,81800.0,16.7108,16.7456,16.6969,16.7386,81800.0
2010-07-14 14:30:00,24.11,24.13,24.07,24.1,88600.0,16.7456,16.7595,16.7178,16.7386,88600.0
2010-07-14 14:35:00,24.1,24.14,24.09,24.11,77400.0,16.7386,16.7664,16.7317,16.7456,77400.0
2010-07-14 14:40:00,24.1,24.13,24.09,24.11,80600.0,16.7386,16.7595,16.7317,16.7456,80600.0
2010-07-14 14:45:00,24.11,24.15,24.1,24.12,97200.0,16.7456,16.7733,16.7386,16.7525,97200.0
2010-07-14 14:50:00,24.13,24.13,24.09,24.1,79600.0,16.7595,16.7595,16.7317,16.7386,79600.0
2010-07-14 14:55:00,24.1,24.14,24.09,24.13,116400.0,16.7386,16.7664,16.7317,16.7595,116400.0
2010-07-14 15:00:00,24.13,24.18,24.13,24.17,119600.0,16.7595,16.7942,16.7595,16.7872,119600.0
2010-07-14 15:05:00,24.17,24.18,24.1,24.11,74800.0,16.7872,16.7942,16.7386,16.7456,74800.0
2010-07-14 15:10:00,24.11,24.13,24.1,24.11,118800.0,16.7456,16.7595,16.7386,16.7456,118800.0
2010-07-14 15:15:00,24.11,24.22,24.11,24.2,136000.0,16.7456,16.822,16.7456,16.8081,136000.0
2010-07-14 15:20:00,24.2,24.22,24.18,24.21,124200.0,16.8081,16.822,16.7942,16.815,124200.0
2010-07-14 15:25:00,24.22,24.27,24.19,24.19,131200.0,16.822,16.8567,16.8011,16.8011,131200.0
2010-07-14 15:30:00,24.2,24.22,24.16,24.21,210400.0,16.8081,16.822,16.7803,16.815,210400.0
2010-07-14 15:35:00,24.21,24.21,24.16,24.18,154600.0,16.815,16.815,16.7803,16.7942,154600.0
2010-07-14 15:40:00,24.18,24.18,24.07,24.09,164000.0,16.7942,16.7942,16.7178,16.7317,164000.0
2010-07-14 15:45:00,24.08,24.18,24.08,24.18,267400.0,16.7247,16.7942,16.7247,16.7942,267400.0
2010-07-14 15:50:00,24.17,24.21,24.16,24.18,289400.0,16.7872,16.815,16.7803,16.7942,289400.0
2010-07-14 15:55:00,24.18,24.22,24.18,24.22,498800.0,16.7942,16.822,16.7942,16.822,498800.0
2010-07-15 09:30:00,24.23,24.24,24.08,24.15,110200.0,16.8289,16.8359,16.7247,16.7733,110200.0
2010-07-15 09:35:00,24.16,24.24,24.13,24.15,91200.0,16.7803,16.8359,16.7595,16.7733,91200.0
2010-07-15 09:40:00,24.14,24.17,24.06,24.12,96800.0,16.7664,16.7872,16.7108,16.7525,96800.0
2010-07-15 09:45:00,24.12,24.13,24.04,24.09,76800.0,16.7525,16.7595,16.6969,16.7317,76800.0
2010-07-15 09:50:00,24.08,24.11,24.05,24.1,72600.0,16.7247,16.7456,16.7039,16.7386,72600.0
2010-07-15 09:55:00,24.09,24.13,24.07,24.07,57200.0,16.7317,16.7595,16.7178,16.7178,57200.0
2010-07-15 10:00:00,24.07,24.07,23.85,23.86,144400.0,16.7178,16.7178,16.565,16.5719,144400.0
2010-07-15 10:05:00,23.85,23.9,23.84,23.87,134000.0,16.565,16.5997,16.558,16.5789,134000.0
2010-07-15 10:10:00,23.86,23.87,23.76,23.85,125200.0,16.5719,16.5789,16.5025,16.565,125200.0
2010-07-15 10:15:00,23.83,23.86,23.74,23.74,138600.0,16.5511,16.5719,16.4886,16.4886,138600.0
2010-07-15 10:20:00,23.73,23.76,23.68,23.73,133000.0,16.4816,16.5025,16.4469,16.4816,133000.0
2010-07-15 10:25:00,23.74,23.78,23.73,23.76,78800.0,16.4886,16.5164,16.4816,16.5025,78800.0
2010-07-15 10:30:00,23.76,23.78,23.73,23.75,76600.0,16.5025,16.5164,16.4816,16.4955,76600.0
2010-07-15 10:35:00,23.75,23.86,23.75,23.85,78800.0,16.4955,16.5719,16.4955,16.565,78800.0
2010-07-15 10:40:00,23.85,23.85,23.78,23.79,98400.0,16.565,16.565,16.5164,16.5233,98400.0
2010-07-15 10:45:00,23.79,23.8,23.74,23.79,52800.0,16.5233,16.5302,16.4886,16.5233,52800.0
2010-07-15 10:50:00,23.78,23.8,23.73,23.73,52800.0,16.5164,16.5302,16.4816,16.4816,52800.0
2010-07-15 10:55:00,23.75,23.75,23.67,23.69,60600.0,16.4955,16.4955,16.44,16.4538,60600.0
2010-07-15 11:00:00,23.7,23.72,23.66,23.66,62400.0,16.4608,16.4747,16.433,16.433,62400.0
2010-07-15 11:05:00,23.66,23.67,23.61,23.65,91200.0,16.433,16.44,16.3983,16.4261,91200.0
2010-07-15 11:10:00,23.66,23.72,23.66,23.71,70400.0,16.433,16.4747,16.433,16.4677,70400.0
2010-07-15 11:15:00,23.71,23.75,23.7,23.71,110600.0,16.4677,16.4955,16.4608,16.4677,110600.0
2010-07-15 11:20:00,23.72,23.75,23.71,23.71,120600.0,16.4747,16.4955,16.4677,16.4677,120600.0
2010-07-15 11:25:00,23.72,23.73,23.69,23.71,87000.0,16.4747,16.4816,16.4538,16.4677,87000.0
2010-07-15 11:30:00,23.71,23.72,23.66,23.66,112800.0,16.4677,16.4747,16.433,16.433,112800.0
2010-07-15 11:35:00,23.66,23.68,23.66,23.68,73200.0,16.433,16.4469,16.433,16.4469,73200.0
2010-07-15 11:40:00,23.68,23.69,23.66,23.67,84800.0,16.4469,16.4538,16.433,16.44,84800.0
2010-07-15 11:45:00,23.66,23.67,23.64,23.65,120600.0,16.433,16.44,16.4191,16.4261,120600.0
2010-07-15 11:50:00,23.66,23.71,23.66,23.7,91800.0,16.433,16.4677,16.433,16.4608,91800.0
2010-07-15 11:55:00,23.69,23.7,23.63,23.64,75400.0,16.4538,16.4608,16.4122,16.4191,75400.0
2010-07-15 12:00:00,23.64,23.65,23.61,23.62,55200.0,16.4191,16.4261,16.3983,16.4052,55200.0
2010-07-15 12:05:00,23.61,23.65,23.59,23.6,102000.0,16.3983,16.4261,16.3844,16.3913,102000.0
2010-07-15 12:10:00,23.59,23.67,23.59,23.66,40400.0,16.3844,16.44,16.3844,16.433,40400.0
2010-07-15 12:15:00,23.66,23.7,23.65,23.66,48800.0,16.433,16.4608,16.4261,16.433,48800.0
2010-07-15 12:20:00,23.66,23.66,23.61,23.62,31800.0,16.433,16.433,16.3983,16.4052,31800.0
2010-07-15 12:25:00,23.61,23.63,23.61,23.62,75200.0,16.3983,16.4122,16.3983,16.4052,75200.0
2010-07-15 12:30:00,23.62,23.63,23.61,23.63,65200.0,16.4052,16.4122,16.3983,16.4122,65200.0
2010-07-15 12:35:00,23.63,23.63,23.57,23.59,55400.0,16.4122,16.4122,16.3705,16.3844,55400.0
2010-07-15 12:40:00,23.6,23.61,23.57,23.58,34800.0,16.3913,16.3983,16.3705,16.3774,34800.0
2010-07-15 12:45:00,23.58,23.64,23.58,23.64,37000.0,16.3774,16.4191,16.3774,16.4191,37000.0
2010-07-15 12:50:00,23.63,23.66,23.62,23.66,31200.0,16.4122,16.433,16.4052,16.433,31200.0
2010-07-15 12:55:00,23.66,23.66,23.61,23.62,43600.0,16.433,16.433,16.3983,16.4052,43600.0
2010-07-15 13:00:00,23.62,23.71,23.62,23.7,67600.0,16.4052,16.4677,16.4052,16.4608,67600.0
2010-07-15 13:05:00,23.71,23.78,23.7,23.77,99200.0,16.4677,16.5164,16.4608,16.5094,99200.0
2010-07-15 13:10:00,23.78,23.82,23.77,23.8,86000.0,16.5164,16.5441,16.5094,16.5302,86000.0
2010-07-15 13:15:00,23.79,23.88,23.79,23.86,60600.0,16.5233,16.5858,16.5233,16.5719,60600.0
2010-07-15 13:20:00,23.86,23.93,23.86,23.93,39600.0,16.5719,16.6205,16.5719,16.6205,39600.0
2010-07-15 13:25:00,23.93,23.96,23.89,23.9,52200.0,16.6205,16.6414,16.5928,16.5997,52200.0
2010-07-15 13:30:00,23.91,23.93,23.86,23.89,37400.0,16.6066,16.6205,16.5719,16.5928,37400.0
2010-07-15 13:35:00,23.89,23.92,23.88,23.9,41600.0,16.5928,16.6136,16.5858,16.5997,41600.0
2010-07-15 13:40:00,23.9,23.93,23.89,23.9,82600.0,16.5997,16.6205,16.5928,16.5997,82600.0
2010-07-15 13:45:00,23.91,23.96,23.91,23.94,38800.0,16.6066,16.6414,16.6066,16.6275,38800.0
2010-07-15 13:50:00,23.95,23.95,23.9,23.91,42000.0,16.6344,16.6344,16.5997,16.6066,42000.0
2010-07-15 13:55:00,23.91,23.93,23.91,23.92,39200.0,16.6066,16.6205,16.6066,16.6136,39200.0
2010-07-15 14:00:00,23.92,23.99,23.89,23.96,94600.0,16.6136,16.6622,16.5928,16.6414,94600.0
2010-07-15 14:05:00,23.96,23.96,23.88,23.9,40400.0,16.6414,16.6414,16.5858,16.5997,40400.0
2010-07-15 14:10:00,23.89,23.91,23.86,23.91,58400.0,16.5928,16.6066,16.5719,16.6066,58400.0
2010-07-15 14:15:00,23.9,23.96,23.89,23.95,42600.0,16.5997,16.6414,16.5928,16.6344,42600.0
2010-07-15 14:20:00,23.96,23.97,23.93,23.93,60600.0,16.6414,16.6483,16.6205,16.6205,60600.0
2010-07-15 14:25:00,23.93,24.0,23.93,24.0,68400.0,16.6205,16.6692,16.6205,16.6692,68400.0
2010-07-15 14:30:00,24.0,24.03,23.97,23.98,86600.0,16.6692,16.69,16.6483,16.6553,86600.0
2010-07-15 14:35:00,23.98,24.0,23.95,23.99,103200.0,16.6553,16.6692,16.6344,16.6622,103200.0
2010-07-15 14:40:00,23.99,24.0,23.95,23.97,78800.0,16.6622,16.6692,16.6344,16.6483,78800.0
2010-07-15 14:45:00,23.97,24.01,23.96,23.99,141200.0,16.6483,16.6761,16.6414,16.6622,141200.0
2010-07-15 14:50:00,23.99,24.0,23.95,23.96,90200.0,16.6622,16.6692,16.6344,16.6414,90200.0
2010-07-15 14:55:00,23.97,23.98,23.9,23.91,93200.0,16.6483,16.6553,16.5997,16.6066,93200.0
2010-07-15 15:00:00,23.91,23.96,23.9,23.95,79000.0,16.6066,16.6414,16.5997,16.6344,79000.0
2010-07-15 15:05:00,23.94,23.95,23.85,23.86,153400.0,16.6275,16.6344,16.565,16.5719,153400.0
2010-07-15 15:10:00,23.86,23.86,23.79,23.79,92200.0,16.5719,16.5719,16.5233,16.5233,92200.0
2010-07-15 15:15:00,23.79,23.84,23.77,23.82,68400.0,16.5233,16.558,16.5094,16.5441,68400.0
2010-07-15 15:20:00,23.81,23.86,23.77,23.83,141400.0,16.5372,16.5719,16.5094,16.5511,141400.0
2010-07-15 15:25:00,23.83,23.93,23.81,23.93,152600.0,16.5511,16.6205,16.5372,16.6205,152600.0
2010-07-15 15:30:00,23.93,24.04,23.93,24.0,214000.0,16.6205,16.6969,16.6205,16.6692,214000.0
2010-07-15 15:35:00,24.0,24.1,23.96,24.06,245800.0,16.6692,16.7386,16.6414,16.7108,245800.0
2010-07-15 15:40:00,24.06,24.15,24.03,24.11,228800.0,16.7108,16.7733,16.69,16.7456,228800.0
2010-07-15 15:45:00,24.12,24.21,24.08,24.14,336600.0,16.7525,16.815,16.7247,16.7664,336600.0
2010-07-15 15:50:00,24.15,24.28,24.15,24.25,344400.0,16.7733,16.8636,16.7733,16.8428,344400.0
2010-07-15 15:55:00,24.25,24.28,24.17,24.18,417200.0,16.8428,16.8636,16.7872,16.7942,417200.0
2010-07-16 09:30:00,23.81,23.95,23.8,23.86,710800.0,16.5372,16.6344,16.5302,16.5719,710800.0
2010-07-16 09:35:00,23.85,23.89,23.8,23.88,38600.0,16.565,16.5928,16.5302,16.5858,38600.0
2010-07-16 09:40:00,23.86,23.94,23.72,23.73,64400.0,16.5719,16.6275,16.4747,16.4816,64400.0
2010-07-16 09:45:00,23.73,23.79,23.71,23.73,31800.0,16.4816,16.5233,16.4677,16.4816,31800.0
2010-07-16 09:50:00,23.73,23.79,23.63,23.63,63600.0,16.4816,16.5233,16.4122,16.4122,63600.0
2010-07-16 09:55:00,23.64,23.68,23.5,23.5,123600.0,16.4191,16.4469,16.3219,16.3219,123600.0
2010-07-16 10:00:00,23.5,23.55,23.48,23.5,136400.0,16.3219,16.3566,16.308,16.3219,136400.0
2010-07-16 10:05:00,23.5,23.52,23.35,23.41,151000.0,16.3219,16.3358,16.2177,16.2594,151000.0
2010-07-16 10:10:00,23.4,23.45,23.39,23.43,108800.0,16.2524,16.2872,16.2455,16.2733,108800.0
2010-07-16 10:15:00,23.44,23.52,23.42,23.49,125000.0,16.2802,16.3358,16.2663,16.3149,125000.0
2010-07-16 10:20:00,23.49,23.53,23.49,23.5,121800.0,16.3149,16.3427,16.3149,16.3219,121800.0
2010-07-16 10:25:00,23.5,23.5,23.43,23.46,102200.0,16.3219,16.3219,16.2733,16.2941,102200.0
2010-07-16 10:30:00,23.46,23.49,23.4,23.48,106600.0,16.2941,16.3149,16.2524,16.308,106600.0
2010-07-16 10:35:00,23.46,23.48,23.39,23.44,86200.0,16.2941,16.308,16.2455,16.2802,86200.0
2010-07-16 10:40:00,23.43,23.5,23.39,23.5,60400.0,16.2733,16.3219,16.2455,16.3219,60400.0
2010-07-16 10:45:00,23.52,23.56,23.5,23.55,105400.0,16.3358,16.3636,16.3219,16.3566,105400.0
2010-07-16 10:50:00,23.56,23.6,23.55,23.58,86400.0,16.3636,16.3913,16.3566,16.3774,86400.0
2010-07-16 10:55:00,23.58,23.65,23.57,23.64,46200.0,16.3774,16.4261,16.3705,16.4191,46200.0
2010-07-16 11:00:00,23.63,23.68,23.61,23.61,67000.0,16.4122,16.4469,16.3983,16.3983,67000.0
2010-07-16 11:05:00,23.6,23.64,23.6,23.63,62600.0,16.3913,16.4191,16.3913,16.4122,62600.0
2010-07-16 11:10:00,23.62,23.66,23.61,23.65,31600.0,16.4052,16.433,16.3983,16.4261,31600.0
2010-07-16 11:15:00,23.65,23.68,23.63,23.63,30200.0,16.4261,16.4469,16.4122,16.4122,30200.0
2010-07-16 11:20:00,23.63,23.63,23.52,23.55,46400.0,16.4122,16.4122,16.3358,16.3566,46400.0
2010-07-16 11:25:00,23.55,23.63,23.5,23.63,56200.0,16.3566,16.4122,16.3219,16.4122,56200.0
2010-07-16 11:30:00,23.62,23.63,23.55,23.55,38800.0,16.4052,16.4122,16.3566,16.3566,38800.0
2010-07-16 11:35:00,23.55,23.59,23.49,23.54,47600.0,16.3566,16.3844,16.3149,16.3497,47600.0
2010-07-16 11:40:00,23.53,23.55,23.53,23.54,23000.0,16.3427,16.3566,16.3427,16.3497,23000.0
2010-07-16 11:45:00,23.54,23.55,23.49,23.51,31800.0,16.3497,16.3566,16.3149,16.3288,31800.0
2010-07-16 11:50:00,23.51,23.53,23.46,23.48,49800.0,16.3288,16.3427,16.2941,16.308,49800.0
2010-07-16 11:55:00,23.48,23.52,23.46,23.49,46200.0,16.308,16.3358,16.2941,16.3149,46200.0
2010-07-16 12:00:00,23.48,23.5,23.44,23.48,55800.0,16.308,16.3219,16.2802,16.308,55800.0
2010-07-16 12:05:00,23.48,23.49,23.45,23.48,39800.0,16.308,16.3149,16.2872,16.308,39800.0
2010-07-16 12:10:00,23.49,23.55,23.47,23.48,55000.0,16.3149,16.3566,16.301,16.308,55000.0
2010-07-16 12:15:00,23.48,23.5,23.41,23.43,48000.0,16.308,16.3219,16.2594,16.2733,48000.0
2010-07-16 12:20:00,23.43,23.46,23.41,23.44,29800.0,16.2733,16.2941,16.2594,16.2802,29800.0
2010-07-16 12:25:00,23.45,23.5,23.43,23.49,40200.0,16.2872,16.3219,16.2733,16.3149,40200.0
2010-07-16 12:30:00,23.49,23.5,23.45,23.45,43400.0,16.3149,16.3219,16.2872,16.2872,43400.0
2010-07-16 12:35:00,23.45,23.45,23.41,23.42,31400.0,16.2872,16.2872,16.2594,16.2663,31400.0
2010-07-16 12:40:00,23.44,23.47,23.43,23.47,21400.0,16.2802,16.301,16.2733,16.301,21400.0
2010-07-16 12:45:00,23.48,23.49,23.44,23.46,35200.0,16.308,16.3149,16.2802,16.2941,35200.0
2010-07-16 12:50:00,23.46,23.49,23.45,23.48,30800.0,16.2941,16.3149,16.2872,16.308,30800.0
2010-07-16 12:55:00,23.48,23.48,23.42,23.43,43200.0,16.308,16.308,16.2663,16.2733,43200.0
2010-07-16 13:00:00,23.44,23.47,23.43,23.43,46800.0,16.2802,16.301,16.2733,16.2733,46800.0
2010-07-16 13:05:00,23.43,23.49,23.43,23.48,39600.0,16.2733,16.3149,16.2733,16.308,39600.0
2010-07-16 13:10:00,23.48,23.5,23.46,23.48,32000.0,16.308,16.3219,16.2941,16.308,32000.0
2010-07-16 13:15:00,23.48,23.53,23.48,23.52,44000.0,16.308,16.3427,16.308,16.3358,44000.0
2010-07-16 13:20:00,23.52,23.52,23.48,23.5,47200.0,16.3358,16.3358,16.308,16.3219,47200.0
2010-07-16 13:25:00,23.5,23.5,23.46,23.49,72400.0,16.3219,16.3219,16.2941,16.3149,72400.0
2010-07-16 13:30:00,23.48,23.54,23.47,23.53,54400.0,16.308,16.3497,16.301,16.3427,54400.0
2010-07-16 13:35:00,23.53,23.55,23.48,23.5,34200.0,16.3427,16.3566,16.308,16.3219,34200.0
2010-07-16 13:40:00,23.49,23.5,23.43,23.44,87600.0,16.3149,16.3219,16.2733,16.2802,87600.0
2010-07-16 13:45:00,23.44,23.47,23.41,23.46,70200.0,16.2802,16.301,16.2594,16.2941,70200.0
2010-07-16 13:50:00,23.46,23.46,23.36,23.37,62600.0,16.2941,16.2941,16.2246,16.2316,62600.0
2010-07-16 13:55:00,23.37,23.4,23.36,23.36,40200.0,16.2316,16.2524,16.2246,16.2246,40200.0
2010-07-16 14:00:00,23.36,23.4,23.34,23.38,67400.0,16.2246,16.2524,16.2108,16.2385,67400.0
2010-07-16 14:05:00,23.39,23.39,23.35,23.35,42600.0,16.2455,16.2455,16.2177,16.2177,42600.0
2010-07-16 14:10:00,23.36,23.39,23.33,23.35,77600.0,16.2246,16.2455,16.2038,16.2177,77600.0
2010-07-16 14:15:00,23.35,23.35,23.27,23.28,97200.0,16.2177,16.2177,16.1621,16.1691,97200.0
2010-07-16 14:20:00,23.29,23.34,23.27,23.29,93800.0,16.176,16.2108,16.1621,16.176,93800.0
2010-07-16 14:25:00,23.29,23.34,23.29,23.29,74200.0,16.176,16.2108,16.176,16.176,74200.0
2010-07-16 14:30:00,23.3,23.34,23.26,23.33,90200.0,16.183,16.2108,16.1552,16.2038,90200.0
2010-07-16 14:35:00,23.32,23.33,23.27,23.29,94000.0,16.1969,16.2038,16.1621,16.176,94000.0
2010-07-16 14:40:00,23.28,23.32,23.27,23.3,119400.0,16.1691,16.1969,16.1621,16.183,119400.0
2010-07-16 14:45:00,23.29,23.34,23.27,23.29,117400.0,16.176,16.2108,16.1621,16.176,117400.0
2010-07-16 14:50:00,23.29,23.3,23.25,23.28,69800.0,16.176,16.183,16.1482,16.1691,69800.0
2010-07-16 14:55:00,23.28,23.29,23.23,23.23,64000.0,16.1691,16.176,16.1344,16.1344,64000.0
2010-07-16 15:00:00,23.24,23.27,23.23,23.25,89000.0,16.1413,16.1621,16.1344,16.1482,89000.0
2010-07-16 15:05:00,23.25,23.28,23.23,23.24,88800.0,16.1482,16.1691,16.1344,16.1413,88800.0
2010-07-16 15:10:00,23.24,23.24,23.18,23.22,149000.0,16.1413,16.1413,16.0996,16.1274,149000.0
2010-07-16 15:15:00,23.22,23.22,23.15,23.15,75800.0,16.1274,16.1274,16.0788,16.0788,75800.0
2010-07-16 15:20:00,23.15,23.16,23.08,23.09,173400.0,16.0788,16.0857,16.0302,16.0371,173400.0
2010-07-16 15:25:00,23.09,23.14,23.05,23.11,136400.0,16.0371,16.0718,16.0093,16.051,136400.0
2010-07-16 15:30:00,23.11,23.16,23.11,23.16,137400.0,16.051,16.0857,16.051,16.0857,137400.0
2010-07-16 15:35:00,23.16,23.25,23.16,23.22,171200.0,16.0857,16.1482,16.0857,16.1274,171200.0
2010-07-16 15:40:00,23.21,23.28,23.19,23.21,233000.0,16.1205,16.1691,16.1066,16.1205,233000.0
2010-07-16 15:45:00,23.21,23.21,23.04,23.06,374600.0,16.1205,16.1205,16.0024,16.0163,374600.0
2010-07-16 15:50:00,23.06,23.18,23.05,23.18,372400.0,16.0163,16.0996,16.0093,16.0996,372400.0
2010-07-16 15:55:00,23.18,23.22,23.1,23.14,689600.0,16.0996,16.1274,16.0441,16.0718,689600.0
2010-07-19 09:30:00,23.3,23.43,23.26,23.26,95200.0,16.183,16.2733,16.1552,16.1552,95200.0
2010-07-19 09:35:00,23.27,23.35,23.26,23.29,123800.0,16.1621,16.2177,16.1552,16.176,123800.0
2010-07-19 09:40:00,23.3,23.36,23.28,23.31,82800.0,16.183,16.2246,16.1691,16.1899,82800.0
2010-07-19 09:45:00,23.31,23.34,23.23,23.24,66800.0,16.1899,16.2108,16.1344,16.1413,66800.0
2010-07-19 09:50:00,23.25,23.28,23.24,23.28,90400.0,16.1482,16.1691,16.1413,16.1691,90400.0
2010-07-19 09:55:00,23.28,23.3,23.23,23.25,68200.0,16.1691,16.183,16.1344,16.1482,68200.0
2010-07-19 10:00:00,23.25,23.25,23.11,23.14,113400.0,16.1482,16.1482,16.051,16.0718,113400.0
2010-07-19 10:05:00,23.14,23.17,23.0,23.03,125600.0,16.0718,16.0927,15.9746,15.9954,125600.0
2010-07-19 10:10:00,23.04,23.06,22.99,23.02,113400.0,16.0024,16.0163,15.9677,15.9885,113400.0
2010-07-19 10:15:00,23.02,23.02,22.94,22.97,74400.0,15.9885,15.9885,15.9329,15.9538,74400.0
2010-07-19 10:20:00,22.98,23.0,22.93,22.96,85000.0,15.9607,15.9746,15.926,15.9468,85000.0
2010-07-19 10:25:00,22.95,22.96,22.87,22.89,96800.0,15.9399,15.9468,15.8843,15.8982,96800.0
2010-07-19 10:30:00,22.88,22.96,22.88,22.92,51800.0,15.8913,15.9468,15.8913,15.919,51800.0
2010-07-19 10:35:00,22.92,22.96,22.86,22.87,93000.0,15.919,15.9468,15.8774,15.8843,93000.0
2010-07-19 10:40:00,22.87,22.95,22.86,22.95,65800.0,15.8843,15.9399,15.8774,15.9399,65800.0
2010-07-19 10:45:00,22.95,22.96,22.86,22.89,104000.0,15.9399,15.9468,15.8774,15.8982,104000.0
2010-07-19 10:50:00,22.89,22.89,22.86,22.88,52400.0,15.8982,15.8982,15.8774,15.8913,52400.0
2010-07-19 10:55:00,22.89,22.93,22.86,22.89,64000.0,15.8982,15.926,15.8774,15.8982,64000.0
2010-07-19 11:00:00,22.89,22.93,22.86,22.91,82000.0,15.8982,15.926,15.8774,15.9121,82000.0
2010-07-19 11:05:00,22.92,22.97,22.91,22.91,93600.0,15.919,15.9538,15.9121,15.9121,93600.0
2010-07-19 11:10:00,22.91,22.93,22.87,22.9,117800.0,15.9121,15.926,15.8843,15.9052,117800.0
2010-07-19 11:15:00,22.9,23.0,22.9,22.97,61000.0,15.9052,15.9746,15.9052,15.9538,61000.0
2010-07-19 11:20:00,22.97,23.0,22.93,23.0,38800.0,15.9538,15.9746,15.926,15.9746,38800.0
2010-07-19 11:25:00,23.0,23.03,22.95,22.96,34200.0,15.9746,15.9954,15.9399,15.9468,34200.0
2010-07-19 11:30:00,22.97,22.98,22.92,22.92,37200.0,15.9538,15.9607,15.919,15.919,37200.0
2010-07-19 11:35:00,22.92,22.93,22.88,22.92,60600.0,15.919,15.926,15.8913,15.919,60600.0
2010-07-19 11:40:00,22.91,22.96,22.91,22.95,34400.0,15.9121,15.9468,15.9121,15.9399,34400.0
2010-07-19 11:45:00,22.95,22.95,22.92,22.95,81000.0,15.9399,15.9399,15.919,15.9399,81000.0
2010-07-19 11:50:00,22.95,23.01,22.93,23.0,59800.0,15.9399,15.9816,15.926,15.9746,59800.0
2010-07-19 11:55:00,23.0,23.02,22.99,23.02,27800.0,15.9746,15.9885,15.9677,15.9885,27800.0
2010-07-19 12:00:00,23.02,23.03,22.95,22.98,54600.0,15.9885,15.9954,15.9399,15.9607,54600.0
2010-07-19 12:05:00,22.98,23.02,22.95,23.0,39600.0,15.9607,15.9885,15.9399,15.9746,39600.0
2010-07-19 12:10:00,23.0,23.02,22.97,22.98,41400.0,15.9746,15.9885,15.9538,15.9607,41400.0
2010-07-19 12:15:00,22.98,23.05,22.97,23.05,36000.0,15.9607,16.0093,15.9538,16.0093,36000.0
2010-07-19 12:20:00,23.05,23.11,23.05,23.1,42600.0,16.0093,16.051,16.0093,16.0441,42600.0
2010-07-19 12:25:00,23.1,23.17,23.08,23.15,35400.0,16.0441,16.0927,16.0302,16.0788,35400.0
2010-07-19 12:30:00,23.15,23.16,23.11,23.14,23200.0,16.0788,16.0857,16.051,16.0718,23200.0
2010-07-19 12:35:00,23.14,23.2,23.14,23.19,37400.0,16.0718,16.1135,16.0718,16.1066,37400.0
2010-07-19 12:40:00,23.2,23.21,23.15,23.18,34200.0,16.1135,16.1205,16.0788,16.0996,34200.0
2010-07-19 12:45:00,23.17,23.24,23.16,23.23,27200.0,16.0927,16.1413,16.0857,16.1344,27200.0
2010-07-19 12:50:00,23.23,23.25,23.21,23.21,38200.0,16.1344,16.1482,16.1205,16.1205,38200.0
2010-07-19 12:55:00,23.21,23.21,23.16,23.21,33800.0,16.1205,16.1205,16.0857,16.1205,33800.0
2010-07-19 13:00:00,23.21,23.23,23.21,23.22,22800.0,16.1205,16.1344,16.1205,16.1274,22800.0
2010-07-19 13:05:00,23.22,23.23,23.17,23.18,27800.0,16.1274,16.1344,16.0927,16.0996,27800.0
2010-07-19 13:10:00,23.18,23.19,23.15,23.16,18800.0,16.0996,16.1066,16.0788,16.0857,18800.0
2010-07-19 13:15:00,23.17,23.18,23.11,23.13,17400.0,16.0927,16.0996,16.051,16.0649,17400.0
2010-07-19 13:20:00,23.13,23.16,23.11,23.14,23800.0,16.0649,16.0857,16.051,16.0718,23800.0
2010-07-19 13:25:00,23.13,23.14,23.1,23.13,16800.0,16.0649,16.0718,16.0441,16.0649,16800.0
2010-07-19 13:30:00,23.14,23.18,23.11,23.12,35600.0,16.0718,16.0996,16.051,16.058,35600.0
2010-07-19 13:35:00,23.12,23.13,23.09,23.09,26000.0,16.058,16.0649,16.0371,16.0371,26000.0
2010-07-19 13:40:00,23.09,23.11,23.06,23.07,33000.0,16.0371,16.051,16.0163,16.0232,33000.0
2010-07-19 13:45:00,23.07,23.11,23.07,23.11,41000.0,16.0232,16.051,16.0232,16.051,41000.0
2010-07-19 13:50:00,23.11,23.11,23.08,23.1,21400.0,16.051,16.051,16.0302,16.0441,21400.0
2010-07-19 13:55:00,23.11,23.11,23.06,23.07,17800.0,16.051,16.051,16.0163,16.0232,17800.0
2010-07-19 14:00:00,23.07,23.14,23.07,23.12,39600.0,16.0232,16.0718,16.0232,16.058,39600.0
2010-07-19 14:05:00,23.13,23.16,23.11,23.14,27400.0,16.0649,16.0857,16.051,16.0718,27400.0
2010-07-19 14:10:00,23.15,23.21,23.14,23.21,31400.0,16.0788,16.1205,16.0718,16.1205,31400.0
2010-07-19 14:15:00,23.21,23.24,23.19,23.24,31400.0,16.1205,16.1413,16.1066,16.1413,31400.0
2010-07-19 14:20:00,23.25,23.25,23.19,23.24,42600.0,16.1482,16.1482,16.1066,16.1413,42600.0
2010-07-19 14:25:00,23.23,23.24,23.19,23.2,33600.0,16.1344,16.1413,16.1066,16.1135,33600.0
2010-07-19 14:30:00,23.21,23.23,23.18,23.23,32400.0,16.1205,16.1344,16.0996,16.1344,32400.0
2010-07-19 14:35:00,23.23,23.26,23.21,23.25,36400.0,16.1344,16.1552,16.1205,16.1482,36400.0
2010-07-19 14:40:00,23.25,23.28,23.23,23.27,102400.0,16.1482,16.1691,16.1344,16.1621,102400.0
2010-07-19 14:45:00,23.27,23.32,23.27,23.31,38000.0,16.1621,16.1969,16.1621,16.1899,38000.0
2010-07-19 14:50:00,23.31,23.38,23.31,23.36,59200.0,16.1899,16.2385,16.1899,16.2246,59200.0
2010-07-19 14:55:00,23.35,23.36,23.3,23.32,81400.0,16.2177,16.2246,16.183,16.1969,81400.0
2010-07-19 15:00:00,23.31,23.36,23.3,23.34,178600.0,16.1899,16.2246,16.183,16.2108,178600.0
2010-07-19 15:05:00,23.34,23.44,23.32,23.43,186200.0,16.2108,16.2802,16.1969,16.2733,186200.0
2010-07-19 15:10:00,23.43,23.46,23.38,23.39,65000.0,16.2733,16.2941,16.2385,16.2455,65000.0
2010-07-19 15:15:00,23.39,23.42,23.35,23.37,50200.0,16.2455,16.2663,16.2177,16.2316,50200.0
2010-07-19 15:20:00,23.37,23.37,23.33,23.33,56400.0,16.2316,16.2316,16.2038,16.2038,56400.0
2010-07-19 15:25:00,23.33,23.34,23.22,23.26,186200.0,16.2038,16.2108,16.1274,16.1552,186200.0
2010-07-19 15:30:00,23.25,23.28,23.22,23.25,500200.0,16.1482,16.1691,16.1274,16.1482,500200.0
2010-07-19 15:35:00,23.25,23.28,23.18,23.21,290600.0,16.1482,16.1691,16.0996,16.1205,290600.0
2010-07-19 15:40:00,23.22,23.25,23.17,23.25,146000.0,16.1274,16.1482,16.0927,16.1482,146000.0
2010-07-19 15:45:00,23.25,23.3,23.2,23.24,264600.0,16.1482,16.183,16.1135,16.1413,264600.0
2010-07-19 15:50:00,23.25,23.27,23.2,23.25,204400.0,16.1482,16.1621,16.1135,16.1482,204400.0
2010-07-19 15:55:00,23.25,23.29,23.23,23.26,340600.0,16.1482,16.176,16.1344,16.1552,340600.0
2010-07-20 09:30:00,22.84,22.97,22.77,22.95,107200.0,15.8635,15.9538,15.8149,15.9399,107200.0
2010-07-20 09:35:00,22.97,23.02,22.88,22.91,128000.0,15.9538,15.9885,15.8913,15.9121,128000.0
2010-07-20 09:40:00,22.91,23.02,22.89,22.97,143600.0,15.9121,15.9885,15.8982,15.9538,143600.0
2010-07-20 09:45:00,23.0,23.01,22.93,22.99,93400.0,15.9746,15.9816,15.926,15.9677,93400.0
2010-07-20 09:50:00,22.99,23.07,22.98,23.04,65000.0,15.9677,16.0232,15.9607,16.0024,65000.0
2010-07-20 09:55:00,23.03,23.07,23.0,23.06,81000.0,15.9954,16.0232,15.9746,16.0163,81000.0
2010-07-20 10:00:00,23.06,23.1,23.02,23.04,72800.0,16.0163,16.0441,15.9885,16.0024,72800.0
2010-07-20 10:05:00,23.02,23.05,22.97,22.98,56800.0,15.9885,16.0093,15.9538,15.9607,56800.0
2010-07-20 10:10:00,22.97,23.04,22.95,22.96,171000.0,15.9538,16.0024,15.9399,15.9468,171000.0
2010-07-20 10:15:00,22.96,23.12,22.96,23.1,78600.0,15.9468,16.058,15.9468,16.0441,78600.0
2010-07-20 10:20:00,23.09,23.17,23.09,23.12,52400.0,16.0371,16.0927,16.0371,16.058,52400.0
2010-07-20 10:25:00,23.12,23.17,23.1,23.15,76400.0,16.058,16.0927,16.0441,16.0788,76400.0
2010-07-20 10:30:00,23.16,23.18,23.1,23.18,38400.0,16.0857,16.0996,16.0441,16.0996,38400.0
2010-07-20 10:35:00,23.18,23.2,23.13,23.13,24600.0,16.0996,16.1135,16.0649,16.0649,24600.0
2010-07-20 10:40:00,23.13,23.18,23.11,23.14,38000.0,16.0649,16.0996,16.051,16.0718,38000.0
2010-07-20 10:45:00,23.15,23.18,23.14,23.16,130000.0,16.0788,16.0996,16.0718,16.0857,130000.0
2010-07-20 10:50:00,23.16,23.18,23.1,23.11,59400.0,16.0857,16.0996,16.0441,16.051,59400.0
2010-07-20 10:55:00,23.11,23.17,23.08,23.17,122600.0,16.051,16.0927,16.0302,16.0927,122600.0
2010-07-20 11:00:00,23.17,23.25,23.17,23.24,130000.0,16.0927,16.1482,16.0927,16.1413,130000.0
2010-07-20 11:05:00,23.24,23.29,23.19,23.29,103400.0,16.1413,16.176,16.1066,16.176,103400.0
2010-07-20 11:10:00,23.28,23.32,23.25,23.25,41800.0,16.1691,16.1969,16.1482,16.1482,41800.0
2010-07-20 11:15:00,23.25,23.36,23.25,23.36,72200.0,16.1482,16.2246,16.1482,16.2246,72200.0
2010-07-20 11:20:00,23.35,23.36,23.3,23.32,39600.0,16.2177,16.2246,16.183,16.1969,39600.0
2010-07-20 11:25:00,23.31,23.36,23.31,23.35,163400.0,16.1899,16.2246,16.1899,16.2177,163400.0
2010-07-20 11:30:00,23.34,23.37,23.27,23.28,45800.0,16.2108,16.2316,16.1621,16.1691,45800.0
2010-07-20 11:35:00,23.28,23.28,23.23,23.25,36200.0,16.1691,16.1691,16.1344,16.1482,36200.0
2010-07-20 11:40:00,23.24,23.28,23.23,23.25,35800.0,16.1413,16.1691,16.1344,16.1482,35800.0
2010-07-20 11:45:00,23.25,23.29,23.25,23.28,21800.0,16.1482,16.176,16.1482,16.1691,21800.0
2010-07-20 11:50:00,23.29,23.29,23.2,23.22,57400.0,16.176,16.176,16.1135,16.1274,57400.0
2010-07-20 11:55:00,23.22,23.24,23.18,23.19,39600.0,16.1274,16.1413,16.0996,16.1066,39600.0
2010-07-20 12:00:00,23.19,23.23,23.17,23.2,41000.0,16.1066,16.1344,16.0927,16.1135,41000.0
2010-07-20 12:05:00,23.21,23.27,23.21,23.27,107800.0,16.1205,16.1621,16.1205,16.1621,107800.0
2010-07-20 12:10:00,23.26,23.26,23.16,23.16,133000.0,16.1552,16.1552,16.0857,16.0857,133000.0
2010-07-20 12:15:00,23.16,23.18,23.12,23.15,35400.0,16.0857,16.0996,16.058,16.0788,35400.0
2010-07-20 12:20:00,23.15,23.17,23.15,23.17,24400.0,16.0788,16.0927,16.0788,16.0927,24400.0
2010-07-20 12:25:00,23.17,23.23,23.17,23.2,88200.0,16.0927,16.1344,16.0927,16.1135,88200.0
2010-07-20 12:30:00,23.2,23.25,23.18,23.24,67200.0,16.1135,16.1482,16.0996,16.1413,67200.0
2010-07-20 12:35:00,23.23,23.27,23.22,23.22,22800.0,16.1344,16.1621,16.1274,16.1274,22800.0
2010-07-20 12:40:00,23.22,23.26,23.21,23.26,35800.0,16.1274,16.1552,16.1205,16.1552,35800.0
2010-07-20 12:45:00,23.26,23.34,23.25,23.32,34200.0,16.1552,16.2108,16.1482,16.1969,34200.0
2010-07-20 12:50:00,23.32,23.34,23.3,23.31,36600.0,16.1969,16.2108,16.183,16.1899,36600.0
2010-07-20 12:55:00,23.31,23.36,23.31,23.36,27400.0,16.1899,16.2246,16.1899,16.2246,27400.0
2010-07-20 13:00:00,23.35,23.38,23.35,23.37,33000.0,16.2177,16.2385,16.2177,16.2316,33000.0
2010-07-20 13:05:00,23.36,23.39,23.36,23.37,17600.0,16.2246,16.2455,16.2246,16.2316,17600.0
2010-07-20 13:10:00,23.36,23.36,23.31,23.31,43200.0,16.2246,16.2246,16.1899,16.1899,43200.0
2010-07-20 13:15:00,23.32,23.38,23.32,23.36,44000.0,16.1969,16.2385,16.1969,16.2246,44000.0
2010-07-20 13:20:00,23.38,23.42,23.38,23.39,44000.0,16.2385,16.2663,16.2385,16.2455,44000.0
2010-07-20 13:25:00,23.39,23.42,23.38,23.41,30400.0,16.2455,16.2663,16.2385,16.2594,30400.0
2010-07-20 13:30:00,23.42,23.45,23.39,23.43,55400.0,16.2663,16.2872,16.2455,16.2733,55400.0
2010-07-20 13:35:00,23.43,23.5,23.43,23.48,113200.0,16.2733,16.3219,16.2733,16.308,113200.0
2010-07-20 13:40:00,23.48,23.54,23.46,23.52,331000.0,16.308,16.3497,16.2941,16.3358,331000.0
2010-07-20 13:45:00,23.5,23.56,23.5,23.54,180600.0,16.3219,16.3636,16.3219,16.3497,180600.0
2010-07-20 13:50:00,23.54,23.64,23.54,23.61,106600.0,16.3497,16.4191,16.3497,16.3983,106600.0
2010-07-20 13:55:00,23.63,23.71,23.61,23.7,126200.0,16.4122,16.4677,16.3983,16.4608,126200.0
2010-07-20 14:00:00,23.71,23.71,23.64,23.65,59400.0,16.4677,16.4677,16.4191,16.4261,59400.0
2010-07-20 14:05:00,23.65,23.67,23.63,23.64,60600.0,16.4261,16.44,16.4122,16.4191,60600.0
2010-07-20 14:10:00,23.64,23.67,23.61,23.63,84000.0,16.4191,16.44,16.3983,16.4122,84000.0
2010-07-20 14:15:00,23.63,23.67,23.61,23.64,160800.0,16.4122,16.44,16.3983,16.4191,160800.0
2010-07-20 14:20:00,23.64,23.66,23.57,23.58,129600.0,16.4191,16.433,16.3705,16.3774,129600.0
2010-07-20 14:25:00,23.57,23.64,23.57,23.61,57800.0,16.3705,16.4191,16.3705,16.3983,57800.0
2010-07-20 14:30:00,23.61,23.69,23.6,23.67,57200.0,16.3983,16.4538,16.3913,16.44,57200.0
2010-07-20 14:35:00,23.66,23.68,23.61,23.65,68000.0,16.433,16.4469,16.3983,16.4261,68000.0
2010-07-20 14:40:00,23.65,23.66,23.6,23.63,101000.0,16.4261,16.433,16.3913,16.4122,101000.0
2010-07-20 14:45:00,23.62,23.69,23.6,23.68,83200.0,16.4052,16.4538,16.3913,16.4469,83200.0
2010-07-20 14:50:00,23.68,23.71,23.66,23.66,61400.0,16.4469,16.4677,16.433,16.433,61400.0
2010-07-20 14:55:00,23.66,23.68,23.6,23.62,44600.0,16.433,16.4469,16.3913,16.4052,44600.0
2010-07-20 15:00:00,23.63,23.7,23.61,23.7,94000.0,16.4122,16.4608,16.3983,16.4608,94000.0
2010-07-20 15:05:00,23.7,23.7,23.66,23.68,56000.0,16.4608,16.4608,16.433,16.4469,56000.0
2010-07-20 15:10:00,23.67,23.77,23.66,23.75,86000.0,16.44,16.5094,16.433,16.4955,86000.0
2010-07-20 15:15:00,23.75,23.8,23.74,23.74,77000.0,16.4955,16.5302,16.4886,16.4886,77000.0
2010-07-20 15:20:00,23.74,23.82,23.73,23.81,92600.0,16.4886,16.5441,16.4816,16.5372,92600.0
2010-07-20 15:25:00,23.8,23.88,23.79,23.84,205800.0,16.5302,16.5858,16.5233,16.558,205800.0
2010-07-20 15:30:00,23.85,23.95,23.84,23.91,184000.0,16.565,16.6344,16.558,16.6066,184000.0
2010-07-20 15:35:00,23.91,23.93,23.84,23.84,152200.0,16.6066,16.6205,16.558,16.558,152200.0
2010-07-20 15:40:00,23.84,23.88,23.79,23.86,178800.0,16.558,16.5858,16.5233,16.5719,178800.0
2010-07-20 15:45:00,23.87,23.93,23.86,23.93,245400.0,16.5789,16.6205,16.5719,16.6205,245400.0
2010-07-20 15:50:00,23.93,23.95,23.88,23.89,463000.0,16.6205,16.6344,16.5858,16.5928,463000.0
2010-07-20 15:55:00,23.88,23.96,23.87,23.93,679600.0,16.5858,16.6414,16.5789,16.6205,679600.0
2010-07-21 09:30:00,24.32,24.32,24.08,24.14,157800.0,16.8914,16.8914,16.7247,16.7664,157800.0
2010-07-21 09:35:00,24.13,24.21,24.08,24.1,69600.0,16.7595,16.815,16.7247,16.7386,69600.0
2010-07-21 09:40:00,24.1,24.1,24.01,24.01,89400.0,16.7386,16.7386,16.6761,16.6761,89400.0
2010-07-21 09:45:00,24.01,24.05,23.91,23.96,110000.0,16.6761,16.7039,16.6066,16.6414,110000.0
2010-07-21 09:50:00,23.96,24.06,23.95,24.02,166200.0,16.6414,16.7108,16.6344,16.6831,166200.0
2010-07-21 09:55:00,24.0,24.07,24.0,24.06,86200.0,16.6692,16.7178,16.6692,16.7108,86200.0
2010-07-21 10:00:00,24.06,24.12,24.02,24.11,98000.0,16.7108,16.7525,16.6831,16.7456,98000.0
2010-07-21 10:05:00,24.11,24.15,24.07,24.11,113400.0,16.7456,16.7733,16.7178,16.7456,113400.0
2010-07-21 10:10:00,24.1,24.17,24.08,24.16,112200.0,16.7386,16.7872,16.7247,16.7803,112200.0
2010-07-21 10:15:00,24.16,24.21,24.16,24.18,130400.0,16.7803,16.815,16.7803,16.7942,130400.0
2010-07-21 10:20:00,24.18,24.22,24.16,24.21,95400.0,16.7942,16.822,16.7803,16.815,95400.0
2010-07-21 10:25:00,24.2,24.22,24.17,24.21,52600.0,16.8081,16.822,16.7872,16.815,52600.0
2010-07-21 10:30:00,24.2,24.21,24.14,24.16,158400.0,16.8081,16.815,16.7664,16.7803,158400.0
2010-07-21 10:35:00,24.16,24.18,24.11,24.13,131800.0,16.7803,16.7942,16.7456,16.7595,131800.0
2010-07-21 10:40:00,24.13,24.16,24.09,24.11,54400.0,16.7595,16.7803,16.7317,16.7456,54400.0
2010-07-21 10:45:00,24.11,24.16,24.05,24.16,63400.0,16.7456,16.7803,16.7039,16.7803,63400.0
2010-07-21 10:50:00,24.16,24.21,24.15,24.2,69600.0,16.7803,16.815,16.7733,16.8081,69600.0
2010-07-21 10:55:00,24.2,24.24,24.17,24.2,128800.0,16.8081,16.8359,16.7872,16.8081,128800.0
2010-07-21 11:00:00,24.2,24.22,24.14,24.14,173200.0,16.8081,16.822,16.7664,16.7664,173200.0
2010-07-21 11:05:00,24.13,24.14,24.0,24.01,98600.0,16.7595,16.7664,16.6692,16.6761,98600.0
2010-07-21 11:10:00,24.01,24.05,23.98,24.05,118000.0,16.6761,16.7039,16.6553,16.7039,118000.0
2010-07-21 11:15:00,24.05,24.05,24.02,24.03,164200.0,16.7039,16.7039,16.6831,16.69,164200.0
2010-07-21 11:20:00,24.03,24.04,23.99,24.02,232800.0,16.69,16.6969,16.6622,16.6831,232800.0
2010-07-21 11:25:00,24.02,24.07,24.0,24.07,157400.0,16.6831,16.7178,16.6692,16.7178,157400.0
2010-07-21 11:30:00,24.07,24.08,23.98,24.0,164400.0,16.7178,16.7247,16.6553,16.6692,164400.0
2010-07-21 11:35:00,24.0,24.03,23.98,23.99,85800.0,16.6692,16.69,16.6553,16.6622,85800.0
2010-07-21 11:40:00,23.99,24.01,23.95,23.95,71400.0,16.6622,16.6761,16.6344,16.6344,71400.0
2010-07-21 11:45:00,23.96,23.97,23.92,23.95,55600.0,16.6414,16.6483,16.6136,16.6344,55600.0
2010-07-21 11:50:00,23.96,24.0,23.93,24.0,59800.0,16.6414,16.6692,16.6205,16.6692,59800.0
2010-07-21 11:55:00,24.0,24.07,24.0,24.07,45800.0,16.6692,16.7178,16.6692,16.7178,45800.0
2010-07-21 12:00:00,24.07,24.13,24.06,24.07,68000.0,16.7178,16.7595,16.7108,16.7178,68000.0
2010-07-21 12:05:00,24.08,24.08,24.01,24.02,47000.0,16.7247,16.7247,16.6761,16.6831,47000.0
2010-07-21 12:10:00,24.02,24.06,24.01,24.05,45000.0,16.6831,16.7108,16.6761,16.7039,45000.0
2010-07-21 12:15:00,24.05,24.09,24.02,24.03,36600.0,16.7039,16.7317,16.6831,16.69,36600.0
2010-07-21 12:20:00,24.03,24.04,24.0,24.0,95800.0,16.69,16.6969,16.6692,16.6692,95800.0
2010-07-21 12:25:00,24.0,24.03,24.0,24.03,31200.0,16.6692,16.69,16.6692,16.69,31200.0
2010-07-21 12:30:00,24.02,24.05,24.02,24.04,37600.0,16.6831,16.7039,16.6831,16.6969,37600.0
2010-07-21 12:35:00,24.04,24.07,24.02,24.02,77000.0,16.6969,16.7178,16.6831,16.6831,77000.0
2010-07-21 12:40:00,24.02,24.03,23.97,23.97,82800.0,16.6831,16.69,16.6483,16.6483,82800.0
2010-07-21 12:45:00,23.97,23.98,23.93,23.97,46000.0,16.6483,16.6553,16.6205,16.6483,46000.0
2010-07-21 12:50:00,23.96,23.96,23.89,23.89,54200.0,16.6414,16.6414,16.5928,16.5928,54200.0
2010-07-21 12:55:00,23.89,23.9,23.88,23.89,106400.0,16.5928,16.5997,16.5858,16.5928,106400.0
2010-07-21 13:00:00,23.89,23.91,23.88,23.91,41600.0,16.5928,16.6066,16.5858,16.6066,41600.0
2010-07-21 13:05:00,23.91,23.91,23.88,23.9,75000.0,16.6066,16.6066,16.5858,16.5997,75000.0
2010-07-21 13:10:00,23.9,23.9,23.86,23.88,89200.0,16.5997,16.5997,16.5719,16.5858,89200.0
2010-07-21 13:15:00,23.89,23.91,23.87,23.88,33400.0,16.5928,16.6066,16.5789,16.5858,33400.0
2010-07-21 13:20:00,23.89,23.9,23.86,23.86,37400.0,16.5928,16.5997,16.5719,16.5719,37400.0
2010-07-21 13:25:00,23.86,23.86,23.81,23.84,65600.0,16.5719,16.5719,16.5372,16.558,65600.0
2010-07-21 13:30:00,23.84,23.89,23.84,23.88,51800.0,16.558,16.5928,16.558,16.5858,51800.0
2010-07-21 13:35:00,23.86,23.88,23.85,23.86,42400.0,16.5719,16.5858,16.565,16.5719,42400.0
2010-07-21 13:40:00,23.85,23.86,23.82,23.83,75800.0,16.565,16.5719,16.5441,16.5511,75800.0
2010-07-21 13:45:00,23.82,23.86,23.79,23.86,62200.0,16.5441,16.5719,16.5233,16.5719,62200.0
2010-07-21 13:50:00,23.86,23.92,23.85,23.9,38400.0,16.5719,16.6136,16.565,16.5997,38400.0
2010-07-21 13:55:00,23.9,23.91,23.81,23.81,54600.0,16.5997,16.6066,16.5372,16.5372,54600.0
2010-07-21 14:00:00,23.82,23.85,23.69,23.78,240200.0,16.5441,16.565,16.4538,16.5164,240200.0
2010-07-21 14:05:00,23.78,23.78,23.61,23.61,175000.0,16.5164,16.5164,16.3983,16.3983,175000.0
2010-07-21 14:10:00,23.6,23.6,23.41,23.5,271600.0,16.3913,16.3913,16.2594,16.3219,271600.0
2010-07-21 14:15:00,23.5,23.53,23.41,23.52,213200.0,16.3219,16.3427,16.2594,16.3358,213200.0
2010-07-21 14:20:00,23.52,23.54,23.42,23.45,170800.0,16.3358,16.3497,16.2663,16.2872,170800.0
2010-07-21 14:25:00,23.45,23.48,23.42,23.44,198200.0,16.2872,16.308,16.2663,16.2802,198200.0
2010-07-21 14:30:00,23.43,23.48,23.4,23.43,217200.0,16.2733,16.308,16.2524,16.2733,217200.0
2010-07-21 14:35:00,23.43,23.49,23.39,23.49,213200.0,16.2733,16.3149,16.2455,16.3149,213200.0
2010-07-21 14:40:00,23.49,23.53,23.46,23.5,116200.0,16.3149,16.3427,16.2941,16.3219,116200.0
2010-07-21 14:45:00,23.49,23.52,23.41,23.46,68800.0,16.3149,16.3358,16.2594,16.2941,68800.0
2010-07-21 14:50:00,23.45,23.47,23.3,23.31,130200.0,16.2872,16.301,16.183,16.1899,130200.0
2010-07-21 14:55:00,23.3,23.34,23.25,23.3,111800.0,16.183,16.2108,16.1482,16.183,111800.0
2010-07-21 15:00:00,23.3,23.32,23.26,23.32,120200.0,16.183,16.1969,16.1552,16.1969,120200.0
2010-07-21 15:05:00,23.32,23.4,23.32,23.38,104400.0,16.1969,16.2524,16.1969,16.2385,104400.0
2010-07-21 15:10:00,23.38,23.45,23.33,23.45,113200.0,16.2385,16.2872,16.2038,16.2872,113200.0
2010-07-21 15:15:00,23.44,23.46,23.33,23.34,122200.0,16.2802,16.2941,16.2038,16.2108,122200.0
2010-07-21 15:20:00,23.33,23.45,23.3,23.41,172000.0,16.2038,16.2872,16.183,16.2594,172000.0
2010-07-21 15:25:00,23.4,23.44,23.36,23.38,118200.0,16.2524,16.2802,16.2246,16.2385,118200.0
2010-07-21 15:30:00,23.36,23.44,23.35,23.42,267600.0,16.2246,16.2802,16.2177,16.2663,267600.0
2010-07-21 15:35:00,23.42,23.46,23.38,23.39,190800.0,16.2663,16.2941,16.2385,16.2455,190800.0
2010-07-21 15:40:00,23.39,23.39,23.28,23.34,231600.0,16.2455,16.2455,16.1691,16.2108,231600.0
2010-07-21 15:45:00,23.34,23.43,23.31,23.43,334800.0,16.2108,16.2733,16.1899,16.2733,334800.0
2010-07-21 15:50:00,23.43,23.47,23.4,23.41,444200.0,16.2733,16.301,16.2524,16.2594,444200.0
2010-07-21 15:55:00,23.41,23.44,23.36,23.43,606800.0,16.2594,16.2802,16.2246,16.2733,606800.0
2010-07-22 09:30:00,23.74,23.84,23.55,23.84,166600.0,16.4886,16.558,16.3566,16.558,166600.0
2010-07-22 09:35:00,23.83,23.87,23.78,23.79,98800.0,16.5511,16.5789,16.5164,16.5233,98800.0
2010-07-22 09:40:00,23.79,23.92,23.79,23.9,156400.0,16.5233,16.6136,16.5233,16.5997,156400.0
2010-07-22 09:45:00,23.92,24.04,23.92,24.03,161000.0,16.6136,16.6969,16.6136,16.69,161000.0
2010-07-22 09:50:00,24.03,24.07,24.0,24.07,129800.0,16.69,16.7178,16.6692,16.7178,129800.0
2010-07-22 09:55:00,24.06,24.12,24.05,24.08,82800.0,16.7108,16.7525,16.7039,16.7247,82800.0
2010-07-22 10:00:00,24.1,24.24,24.09,24.22,237800.0,16.7386,16.8359,16.7317,16.822,237800.0
2010-07-22 10:05:00,24.23,24.25,24.14,24.17,146800.0,16.8289,16.8428,16.7664,16.7872,146800.0
2010-07-22 10:10:00,24.16,24.24,24.15,24.22,104200.0,16.7803,16.8359,16.7733,16.822,104200.0
2010-07-22 10:15:00,24.23,24.25,24.2,24.24,171000.0,16.8289,16.8428,16.8081,16.8359,171000.0
2010-07-22 10:20:00,24.24,24.27,24.17,24.24,286000.0,16.8359,16.8567,16.7872,16.8359,286000.0
2010-07-22 10:25:00,24.24,24.33,24.24,24.31,131200.0,16.8359,16.8984,16.8359,16.8845,131200.0
2010-07-22 10:30:00,24.31,24.34,24.29,24.32,168400.0,16.8845,16.9053,16.8706,16.8914,168400.0
2010-07-22 10:35:00,24.32,24.4,24.32,24.37,110000.0,16.8914,16.947,16.8914,16.9261,110000.0
2010-07-22 10:40:00,24.37,24.42,24.35,24.36,177600.0,16.9261,16.9609,16.9123,16.9192,177600.0
2010-07-22 10:45:00,24.36,24.45,24.36,24.44,96200.0,16.9192,16.9817,16.9192,16.9748,96200.0
2010-07-22 10:50:00,24.44,24.5,24.39,24.5,171200.0,16.9748,17.0164,16.94,17.0164,171200.0
2010-07-22 10:55:00,24.5,24.5,24.46,24.46,179000.0,17.0164,17.0164,16.9887,16.9887,179000.0
2010-07-22 11:00:00,24.46,24.5,24.45,24.49,154800.0,16.9887,17.0164,16.9817,17.0095,154800.0
2010-07-22 11:05:00,24.49,24.52,24.48,24.49,200000.0,17.0095,17.0303,17.0025,17.0095,200000.0
2010-07-22 11:10:00,24.48,24.54,24.48,24.52,169800.0,17.0025,17.0442,17.0025,17.0303,169800.0
2010-07-22 11:15:00,24.52,24.55,24.48,24.5,142400.0,17.0303,17.0512,17.0025,17.0164,142400.0
2010-07-22 11:20:00,24.49,24.54,24.48,24.5,111600.0,17.0095,17.0442,17.0025,17.0164,111600.0
2010-07-22 11:25:00,24.5,24.57,24.5,24.55,90200.0,17.0164,17.0651,17.0164,17.0512,90200.0
2010-07-22 11:30:00,24.54,24.6,24.54,24.57,101000.0,17.0442,17.0859,17.0442,17.0651,101000.0
2010-07-22 11:35:00,24.58,24.58,24.51,24.55,142400.0,17.072,17.072,17.0234,17.0512,142400.0
2010-07-22 11:40:00,24.54,24.57,24.54,24.55,129600.0,17.0442,17.0651,17.0442,17.0512,129600.0
2010-07-22 11:45:00,24.55,24.6,24.54,24.58,128600.0,17.0512,17.0859,17.0442,17.072,128600.0
2010-07-22 11:50:00,24.58,24.61,24.55,24.57,113800.0,17.072,17.0928,17.0512,17.0651,113800.0
2010-07-22 11:55:00,24.57,24.6,24.55,24.59,78800.0,17.0651,17.0859,17.0512,17.0789,78800.0
2010-07-22 12:00:00,24.58,24.61,24.56,24.59,80800.0,17.072,17.0928,17.0581,17.0789,80800.0
2010-07-22 12:05:00,24.59,24.62,24.57,24.59,93200.0,17.0789,17.0998,17.0651,17.0789,93200.0
2010-07-22 12:10:00,24.6,24.6,24.54,24.56,77800.0,17.0859,17.0859,17.0442,17.0581,77800.0
2010-07-22 12:15:00,24.56,24.6,24.55,24.59,78200.0,17.0581,17.0859,17.0512,17.0789,78200.0
2010-07-22 12:20:00,24.59,24.63,24.57,24.6,181600.0,17.0789,17.1067,17.0651,17.0859,181600.0
2010-07-22 12:25:00,24.59,24.62,24.58,24.61,119000.0,17.0789,17.0998,17.072,17.0928,119000.0
2010-07-22 12:30:00,24.61,24.62,24.58,24.6,78200.0,17.0928,17.0998,17.072,17.0859,78200.0
2010-07-22 12:35:00,24.59,24.61,24.58,24.6,65000.0,17.0789,17.0928,17.072,17.0859,65000.0
2010-07-22 12:40:00,24.6,24.6,24.57,24.58,77600.0,17.0859,17.0859,17.0651,17.072,77600.0
2010-07-22 12:45:00,24.58,24.61,24.56,24.6,83800.0,17.072,17.0928,17.0581,17.0859,83800.0
2010-07-22 12:50:00,24.6,24.64,24.58,24.64,78800.0,17.0859,17.1137,17.072,17.1137,78800.0
2010-07-22 12:55:00,24.64,24.67,24.64,24.66,65600.0,17.1137,17.1345,17.1137,17.1276,65600.0
2010-07-22 13:00:00,24.66,24.66,24.61,24.61,82200.0,17.1276,17.1276,17.0928,17.0928,82200.0
2010-07-22 13:05:00,24.62,24.63,24.59,24.61,222400.0,17.0998,17.1067,17.0789,17.0928,222400.0
2010-07-22 13:10:00,24.61,24.64,24.6,24.64,310000.0,17.0928,17.1137,17.0859,17.1137,310000.0
2010-07-22 13:15:00,24.64,24.67,24.61,24.67,106600.0,17.1137,17.1345,17.0928,17.1345,106600.0
2010-07-22 13:20:00,24.68,24.68,24.65,24.67,79000.0,17.1415,17.1415,17.1206,17.1345,79000.0
2010-07-22 13:25:00,24.68,24.69,24.61,24.63,185800.0,17.1415,17.1484,17.0928,17.1067,185800.0
2010-07-22 13:30:00,24.63,24.63,24.61,24.63,90400.0,17.1067,17.1067,17.0928,17.1067,90400.0
2010-07-22 13:35:00,24.63,24.63,24.59,24.6,120600.0,17.1067,17.1067,17.0789,17.0859,120600.0
2010-07-22 13:40:00,24.6,24.6,24.58,24.59,51200.0,17.0859,17.0859,17.072,17.0789,51200.0
2010-07-22 13:45:00,24.59,24.62,24.59,24.61,98200.0,17.0789,17.0998,17.0789,17.0928,98200.0
2010-07-22 13:50:00,24.61,24.63,24.59,24.61,129600.0,17.0928,17.1067,17.0789,17.0928,129600.0
2010-07-22 13:55:00,24.61,24.63,24.59,24.61,134200.0,17.0928,17.1067,17.0789,17.0928,134200.0
2010-07-22 14:00:00,24.62,24.63,24.6,24.62,93200.0,17.0998,17.1067,17.0859,17.0998,93200.0
2010-07-22 14:05:00,24.63,24.64,24.61,24.63,173600.0,17.1067,17.1137,17.0928,17.1067,173600.0
2010-07-22 14:10:00,24.63,24.64,24.6,24.61,201000.0,17.1067,17.1137,17.0859,17.0928,201000.0
2010-07-22 14:15:00,24.61,24.63,24.58,24.61,211200.0,17.0928,17.1067,17.072,17.0928,211200.0
2010-07-22 14:20:00,24.61,24.63,24.6,24.63,96200.0,17.0928,17.1067,17.0859,17.1067,96200.0
2010-07-22 14:25:00,24.63,24.72,24.63,24.72,156400.0,17.1067,17.1692,17.1067,17.1692,156400.0
2010-07-22 14:30:00,24.72,24.72,24.63,24.65,132600.0,17.1692,17.1692,17.1067,17.1206,132600.0
2010-07-22 14:35:00,24.65,24.68,24.62,24.65,91600.0,17.1206,17.1415,17.0998,17.1206,91600.0
2010-07-22 14:40:00,24.65,24.68,24.62,24.67,196600.0,17.1206,17.1415,17.0998,17.1345,196600.0
2010-07-22 14:45:00,24.67,24.72,24.65,24.7,136200.0,17.1345,17.1692,17.1206,17.1553,136200.0
2010-07-22 14:50:00,24.71,24.75,24.7,24.74,181200.0,17.1623,17.1901,17.1553,17.1831,181200.0
2010-07-22 14:55:00,24.74,24.8,24.74,24.79,272200.0,17.1831,17.2248,17.1831,17.2179,272200.0
2010-07-22 15:00:00,24.79,24.82,24.79,24.8,219400.0,17.2179,17.2387,17.2179,17.2248,219400.0
2010-07-22 15:05:00,24.8,24.82,24.78,24.81,154200.0,17.2248,17.2387,17.2109,17.2317,154200.0
2010-07-22 15:10:00,24.81,24.82,24.78,24.8,139200.0,17.2317,17.2387,17.2109,17.2248,139200.0
2010-07-22 15:15:00,24.8,24.89,24.79,24.85,251400.0,17.2248,17.2873,17.2179,17.2595,251400.0
2010-07-22 15:20:00,24.86,24.94,24.85,24.92,291800.0,17.2665,17.322,17.2595,17.3081,291800.0
2010-07-22 15:25:00,24.93,24.96,24.91,24.94,286400.0,17.3151,17.3359,17.3012,17.322,286400.0
2010-07-22 15:30:00,24.94,24.96,24.87,24.9,399200.0,17.322,17.3359,17.2734,17.2943,399200.0
2010-07-22 15:35:00,24.9,24.91,24.74,24.8,457600.0,17.2943,17.3012,17.1831,17.2248,457600.0
2010-07-22 15:40:00,24.8,24.88,24.76,24.88,509600.0,17.2248,17.2804,17.197,17.2804,509600.0
2010-07-22 15:45:00,24.88,24.92,24.81,24.84,700000.0,17.2804,17.3081,17.2317,17.2526,700000.0
2010-07-22 15:50:00,24.84,24.88,24.81,24.85,855000.0,17.2526,17.2804,17.2317,17.2595,855000.0
2010-07-22 15:55:00,24.85,24.95,24.85,24.91,825400.0,17.2595,17.329,17.2595,17.3012,825400.0
2010-07-23 09:30:00,24.79,24.79,24.68,24.68,191400.0,17.2179,17.2179,17.1415,17.1415,191400.0
2010-07-23 09:35:00,24.68,24.73,24.61,24.71,158800.0,17.1415,17.1762,17.0928,17.1623,158800.0
2010-07-23 09:40:00,24.71,24.86,24.67,24.8,162600.0,17.1623,17.2665,17.1345,17.2248,162600.0
2010-07-23 09:45:00,24.8,24.81,24.68,24.7,171800.0,17.2248,17.2317,17.1415,17.1553,171800.0
2010-07-23 09:50:00,24.71,24.71,24.58,24.61,189000.0,17.1623,17.1623,17.072,17.0928,189000.0
2010-07-23 09:55:00,24.61,24.67,24.56,24.57,109600.0,17.0928,17.1345,17.0581,17.0651,109600.0
2010-07-23 10:00:00,24.57,24.61,24.52,24.54,255400.0,17.0651,17.0928,17.0303,17.0442,255400.0
2010-07-23 10:05:00,24.54,24.57,24.49,24.5,291000.0,17.0442,17.0651,17.0095,17.0164,291000.0
2010-07-23 10:10:00,24.5,24.54,24.41,24.53,312400.0,17.0164,17.0442,16.9539,17.0373,312400.0
2010-07-23 10:15:00,24.53,24.58,24.48,24.52,295800.0,17.0373,17.072,17.0025,17.0303,295800.0
2010-07-23 10:20:00,24.53,24.56,24.41,24.48,185200.0,17.0373,17.0581,16.9539,17.0025,185200.0
2010-07-23 10:25:00,24.48,24.61,24.47,24.6,183000.0,17.0025,17.0928,16.9956,17.0859,183000.0
2010-07-23 10:30:00,24.59,24.68,24.59,24.62,231200.0,17.0789,17.1415,17.0789,17.0998,231200.0
2010-07-23 10:35:00,24.63,24.65,24.59,24.6,214400.0,17.1067,17.1206,17.0789,17.0859,214400.0
2010-07-23 10:40:00,24.61,24.7,24.6,24.68,247600.0,17.0928,17.1553,17.0859,17.1415,247600.0
2010-07-23 10:45:00,24.69,24.7,24.65,24.66,193600.0,17.1484,17.1553,17.1206,17.1276,193600.0
2010-07-23 10:50:00,24.66,24.68,24.57,24.58,148600.0,17.1276,17.1415,17.0651,17.072,148600.0
2010-07-23 10:55:00,24.57,24.59,24.45,24.46,328000.0,17.0651,17.0789,16.9817,16.9887,328000.0
2010-07-23 11:00:00,24.45,24.51,24.45,24.49,209400.0,16.9817,17.0234,16.9817,17.0095,209400.0
2010-07-23 11:05:00,24.5,24.5,24.41,24.41,149200.0,17.0164,17.0164,16.9539,16.9539,149200.0
2010-07-23 11:10:00,24.41,24.43,24.3,24.32,300000.0,16.9539,16.9678,16.8775,16.8914,300000.0
2010-07-23 11:15:00,24.32,24.42,24.29,24.41,134600.0,16.8914,16.9609,16.8706,16.9539,134600.0
2010-07-23 11:20:00,24.41,24.46,24.36,24.43,95800.0,16.9539,16.9887,16.9192,16.9678,95800.0
2010-07-23 11:25:00,24.43,24.48,24.43,24.47,133400.0,16.9678,17.0025,16.9678,16.9956,133400.0
2010-07-23 11:30:00,24.47,24.5,24.46,24.49,117000.0,16.9956,17.0164,16.9887,17.0095,117000.0
2010-07-23 11:35:00,24.49,24.5,24.46,24.47,92800.0,17.0095,17.0164,16.9887,16.9956,92800.0
2010-07-23 11:40:00,24.47,24.48,24.36,24.41,94800.0,16.9956,17.0025,16.9192,16.9539,94800.0
2010-07-23 11:45:00,24.42,24.51,24.4,24.5,164600.0,16.9609,17.0234,16.947,17.0164,164600.0
2010-07-23 11:50:00,24.5,24.57,24.5,24.55,106800.0,17.0164,17.0651,17.0164,17.0512,106800.0
2010-07-23 11:55:00,24.54,24.57,24.47,24.53,103200.0,17.0442,17.0651,16.9956,17.0373,103200.0
2010-07-23 12:00:00,24.53,24.66,24.5,24.54,323800.0,17.0373,17.1276,17.0164,17.0442,323800.0
2010-07-23 12:05:00,24.54,24.66,24.54,24.63,264200.0,17.0442,17.1276,17.0442,17.1067,264200.0
2010-07-23 12:10:00,24.64,24.68,24.54,24.66,251800.0,17.1137,17.1415,17.0442,17.1276,251800.0
2010-07-23 12:15:00,24.66,24.8,24.61,24.79,175200.0,17.1276,17.2248,17.0928,17.2179,175200.0
2010-07-23 12:20:00,24.79,24.8,24.68,24.73,159800.0,17.2179,17.2248,17.1415,17.1762,159800.0
2010-07-23 12:25:00,24.74,24.84,24.74,24.77,126400.0,17.1831,17.2526,17.1831,17.204,126400.0
2010-07-23 12:30:00,24.78,24.8,24.71,24.77,76600.0,17.2109,17.2248,17.1623,17.204,76600.0
2010-07-23 12:35:00,24.77,24.77,24.7,24.77,71200.0,17.204,17.204,17.1553,17.204,71200.0
2010-07-23 12:40:00,24.77,24.77,24.64,24.68,109000.0,17.204,17.204,17.1137,17.1415,109000.0
2010-07-23 12:45:00,24.67,24.68,24.61,24.64,166800.0,17.1345,17.1415,17.0928,17.1137,166800.0
2010-07-23 12:50:00,24.63,24.63,24.56,24.61,109600.0,17.1067,17.1067,17.0581,17.0928,109600.0
2010-07-23 12:55:00,24.61,24.74,24.61,24.74,85000.0,17.0928,17.1831,17.0928,17.1831,85000.0
2010-07-23 13:00:00,24.74,24.78,24.72,24.72,122400.0,17.1831,17.2109,17.1692,17.1692,122400.0
2010-07-23 13:05:00,24.72,24.73,24.67,24.7,85400.0,17.1692,17.1762,17.1345,17.1553,85400.0
2010-07-23 13:10:00,24.7,24.78,24.68,24.76,83800.0,17.1553,17.2109,17.1415,17.197,83800.0
2010-07-23 13:15:00,24.76,24.81,24.75,24.8,92400.0,17.197,17.2317,17.1901,17.2248,92400.0
2010-07-23 13:20:00,24.8,24.91,24.8,24.91,103400.0,17.2248,17.3012,17.2248,17.3012,103400.0
2010-07-23 13:25:00,24.9,25.0,24.89,25.0,266400.0,17.2943,17.3637,17.2873,17.3637,266400.0
2010-07-23 13:30:00,25.0,25.0,24.93,24.96,212800.0,17.3637,17.3637,17.3151,17.3359,212800.0
2010-07-23 13:35:00,24.97,25.05,24.95,25.03,312600.0,17.3429,17.3984,17.329,17.3845,312600.0
2010-07-23 13:40:00,25.03,25.05,24.98,24.98,90600.0,17.3845,17.3984,17.3498,17.3498,90600.0
2010-07-23 13:45:00,24.98,24.99,24.95,24.97,61800.0,17.3498,17.3568,17.329,17.3429,61800.0
2010-07-23 13:50:00,24.96,25.02,24.96,25.0,104000.0,17.3359,17.3776,17.3359,17.3637,104000.0
2010-07-23 13:55:00,25.0,25.01,24.96,24.98,126200.0,17.3637,17.3707,17.3359,17.3498,126200.0
2010-07-23 14:00:00,24.99,25.03,24.95,25.01,107000.0,17.3568,17.3845,17.329,17.3707,107000.0
2010-07-23 14:05:00,25.01,25.05,25.0,25.03,94600.0,17.3707,17.3984,17.3637,17.3845,94600.0
2010-07-23 14:10:00,25.03,25.05,24.98,25.04,73800.0,17.3845,17.3984,17.3498,17.3915,73800.0
2010-07-23 14:15:00,25.03,25.05,25.02,25.04,52200.0,17.3845,17.3984,17.3776,17.3915,52200.0
2010-07-23 14:20:00,25.03,25.03,24.94,24.98,75200.0,17.3845,17.3845,17.322,17.3498,75200.0
2010-07-23 14:25:00,24.99,24.99,24.93,24.99,57400.0,17.3568,17.3568,17.3151,17.3568,57400.0
2010-07-23 14:30:00,25.0,25.03,24.97,25.0,100600.0,17.3637,17.3845,17.3429,17.3637,100600.0
2010-07-23 14:35:00,25.0,25.01,24.95,24.98,87600.0,17.3637,17.3707,17.329,17.3498,87600.0
2010-07-23 14:40:00,24.99,25.0,24.95,25.0,116000.0,17.3568,17.3637,17.329,17.3637,116000.0
2010-07-23 14:45:00,25.0,25.05,24.98,25.05,264800.0,17.3637,17.3984,17.3498,17.3984,264800.0
2010-07-23 14:50:00,25.05,25.18,25.04,25.18,273200.0,17.3984,17.4887,17.3915,17.4887,273200.0
2010-07-23 14:55:00,25.18,25.2,25.11,25.15,183400.0,17.4887,17.5026,17.4401,17.4679,183400.0
2010-07-23 15:00:00,25.14,25.16,25.09,25.11,228000.0,17.4609,17.4748,17.4262,17.4401,228000.0
2010-07-23 15:05:00,25.11,25.18,25.1,25.18,142400.0,17.4401,17.4887,17.4332,17.4887,142400.0
2010-07-23 15:10:00,25.19,25.2,25.11,25.13,127200.0,17.4957,17.5026,17.4401,17.454,127200.0
2010-07-23 15:15:00,25.13,25.18,25.08,25.16,182200.0,17.454,17.4887,17.4193,17.4748,182200.0
2010-07-23 15:20:00,25.15,25.21,25.14,25.21,172800.0,17.4679,17.5096,17.4609,17.5096,172800.0
2010-07-23 15:25:00,25.21,25.23,25.13,25.2,214200.0,17.5096,17.5235,17.454,17.5026,214200.0
2010-07-23 15:30:00,25.19,25.24,25.17,25.23,327000.0,17.4957,17.5304,17.4818,17.5235,327000.0
2010-07-23 15:35:00,25.23,25.23,25.08,25.11,228400.0,17.5235,17.5235,17.4193,17.4401,228400.0
2010-07-23 15:40:00,25.12,25.15,25.0,25.06,323600.0,17.4471,17.4679,17.3637,17.4054,323600.0
2010-07-23 15:45:00,25.07,25.15,25.04,25.1,339000.0,17.4123,17.4679,17.3915,17.4332,339000.0
2010-07-23 15:50:00,25.1,25.17,25.1,25.15,385200.0,17.4332,17.4818,17.4332,17.4679,385200.0
2010-07-23 15:55:00,25.15,25.31,25.15,25.24,816200.0,17.4679,17.579,17.4679,17.5304,816200.0
2010-07-26 09:30:00,25.31,25.54,25.31,25.52,283200.0,17.579,17.7388,17.579,17.7249,283200.0
2010-07-26 09:35:00,25.52,25.59,25.33,25.38,217000.0,17.7249,17.7735,17.5929,17.6276,217000.0
2010-07-26 09:40:00,25.36,25.36,25.23,25.31,187400.0,17.6137,17.6137,17.5235,17.579,187400.0
2010-07-26 09:45:00,25.31,25.42,25.31,25.31,143200.0,17.579,17.6554,17.579,17.579,143200.0
2010-07-26 09:50:00,25.31,25.35,25.22,25.27,166200.0,17.579,17.6068,17.5165,17.5512,166200.0
2010-07-26 09:55:00,25.27,25.39,25.27,25.37,132400.0,17.5512,17.6346,17.5512,17.6207,132400.0
2010-07-26 10:00:00,25.37,25.61,25.37,25.55,209800.0,17.6207,17.7874,17.6207,17.7457,209800.0
2010-07-26 10:05:00,25.55,25.63,25.54,25.59,177600.0,17.7457,17.8013,17.7388,17.7735,177600.0
2010-07-26 10:10:00,25.58,25.6,25.51,25.57,163600.0,17.7665,17.7804,17.7179,17.7596,163600.0
2010-07-26 10:15:00,25.56,25.6,25.51,25.52,146600.0,17.7527,17.7804,17.7179,17.7249,146600.0
2010-07-26 10:20:00,25.52,25.56,25.49,25.53,129000.0,17.7249,17.7527,17.704,17.7318,129000.0
2010-07-26 10:25:00,25.54,25.57,25.5,25.51,131000.0,17.7388,17.7596,17.711,17.7179,131000.0
2010-07-26 10:30:00,25.52,25.53,25.38,25.4,167200.0,17.7249,17.7318,17.6276,17.6415,167200.0
2010-07-26 10:35:00,25.4,25.49,25.4,25.49,91800.0,17.6415,17.704,17.6415,17.704,91800.0
2010-07-26 10:40:00,25.48,25.5,25.41,25.43,104600.0,17.6971,17.711,17.6485,17.6624,104600.0
2010-07-26 10:45:00,25.42,25.47,25.39,25.46,106800.0,17.6554,17.6901,17.6346,17.6832,106800.0
2010-07-26 10:50:00,25.47,25.49,25.41,25.45,89400.0,17.6901,17.704,17.6485,17.6763,89400.0
2010-07-26 10:55:00,25.45,25.48,25.43,25.46,97600.0,17.6763,17.6971,17.6624,17.6832,97600.0
2010-07-26 11:00:00,25.46,25.5,25.42,25.47,152600.0,17.6832,17.711,17.6554,17.6901,152600.0
2010-07-26 11:05:00,25.48,25.5,25.43,25.45,103600.0,17.6971,17.711,17.6624,17.6763,103600.0
2010-07-26 11:10:00,25.46,25.46,25.41,25.46,96200.0,17.6832,17.6832,17.6485,17.6832,96200.0
2010-07-26 11:15:00,25.45,25.57,25.45,25.57,148000.0,17.6763,17.7596,17.6763,17.7596,148000.0
2010-07-26 11:20:00,25.57,25.57,25.47,25.49,106400.0,17.7596,17.7596,17.6901,17.704,106400.0
2010-07-26 11:25:00,25.49,25.53,25.47,25.52,71000.0,17.704,17.7318,17.6901,17.7249,71000.0
2010-07-26 11:30:00,25.52,25.54,25.5,25.52,77200.0,17.7249,17.7388,17.711,17.7249,77200.0
2010-07-26 11:35:00,25.52,25.57,25.49,25.55,96000.0,17.7249,17.7596,17.704,17.7457,96000.0
2010-07-26 11:40:00,25.55,25.6,25.53,25.57,72800.0,17.7457,17.7804,17.7318,17.7596,72800.0
2010-07-26 11:45:00,25.58,25.6,25.55,25.59,127400.0,17.7665,17.7804,17.7457,17.7735,127400.0
2010-07-26 11:50:00,25.58,25.61,25.57,25.61,79400.0,17.7665,17.7874,17.7596,17.7874,79400.0
2010-07-26 11:55:00,25.61,25.61,25.54,25.55,58400.0,17.7874,17.7874,17.7388,17.7457,58400.0
2010-07-26 12:00:00,25.55,25.56,25.5,25.52,88600.0,17.7457,17.7527,17.711,17.7249,88600.0
2010-07-26 12:05:00,25.51,25.54,25.5,25.52,63800.0,17.7179,17.7388,17.711,17.7249,63800.0
2010-07-26 12:10:00,25.52,25.58,25.52,25.53,70400.0,17.7249,17.7665,17.7249,17.7318,70400.0
2010-07-26 12:15:00,25.53,25.53,25.49,25.52,59400.0,17.7318,17.7318,17.704,17.7249,59400.0
2010-07-26 12:20:00,25.51,25.57,25.5,25.56,65800.0,17.7179,17.7596,17.711,17.7527,65800.0
2010-07-26 12:25:00,25.56,25.57,25.54,25.57,51000.0,17.7527,17.7596,17.7388,17.7596,51000.0
2010-07-26 12:30:00,25.56,25.56,25.52,25.52,88000.0,17.7527,17.7527,17.7249,17.7249,88000.0
2010-07-26 12:35:00,25.52,25.58,25.52,25.56,73600.0,17.7249,17.7665,17.7249,17.7527,73600.0
2010-07-26 12:40:00,25.56,25.56,25.5,25.5,55800.0,17.7527,17.7527,17.711,17.711,55800.0
2010-07-26 12:45:00,25.5,25.53,25.47,25.5,77000.0,17.711,17.7318,17.6901,17.711,77000.0
2010-07-26 12:50:00,25.5,25.53,25.41,25.43,75200.0,17.711,17.7318,17.6485,17.6624,75200.0
2010-07-26 12:55:00,25.44,25.52,25.43,25.51,59600.0,17.6693,17.7249,17.6624,17.7179,59600.0
2010-07-26 13:00:00,25.5,25.52,25.5,25.5,55200.0,17.711,17.7249,17.711,17.711,55200.0
2010-07-26 13:05:00,25.5,25.5,25.43,25.45,84400.0,17.711,17.711,17.6624,17.6763,84400.0
2010-07-26 13:10:00,25.45,25.49,25.44,25.48,84600.0,17.6763,17.704,17.6693,17.6971,84600.0
2010-07-26 13:15:00,25.48,25.51,25.46,25.49,148800.0,17.6971,17.7179,17.6832,17.704,148800.0
2010-07-26 13:20:00,25.49,25.52,25.49,25.5,47000.0,17.704,17.7249,17.704,17.711,47000.0
2010-07-26 13:25:00,25.5,25.56,25.49,25.56,67800.0,17.711,17.7527,17.704,17.7527,67800.0
2010-07-26 13:30:00,25.56,25.59,25.54,25.54,52600.0,17.7527,17.7735,17.7388,17.7388,52600.0
2010-07-26 13:35:00,25.54,25.54,25.48,25.5,93600.0,17.7388,17.7388,17.6971,17.711,93600.0
2010-07-26 13:40:00,25.5,25.57,25.5,25.57,58400.0,17.711,17.7596,17.711,17.7596,58400.0
2010-07-26 13:45:00,25.57,25.59,25.54,25.59,87200.0,17.7596,17.7735,17.7388,17.7735,87200.0
2010-07-26 13:50:00,25.59,25.6,25.57,25.6,93800.0,17.7735,17.7804,17.7596,17.7804,93800.0
2010-07-26 13:55:00,25.6,25.61,25.56,25.57,54400.0,17.7804,17.7874,17.7527,17.7596,54400.0
2010-07-26 14:00:00,25.57,25.58,25.53,25.54,86800.0,17.7596,17.7665,17.7318,17.7388,86800.0
2010-07-26 14:05:00,25.54,25.55,25.5,25.5,76800.0,17.7388,17.7457,17.711,17.711,76800.0
2010-07-26 14:10:00,25.51,25.52,25.49,25.51,81000.0,17.7179,17.7249,17.704,17.7179,81000.0
2010-07-26 14:15:00,25.51,25.52,25.49,25.5,67000.0,17.7179,17.7249,17.704,17.711,67000.0
2010-07-26 14:20:00,25.49,25.5,25.39,25.41,147200.0,17.704,17.711,17.6346,17.6485,147200.0
2010-07-26 14:25:00,25.41,25.41,25.34,25.34,194600.0,17.6485,17.6485,17.5999,17.5999,194600.0
2010-07-26 14:30:00,25.34,25.35,25.31,25.31,134000.0,17.5999,17.6068,17.579,17.579,134000.0
2010-07-26 14:35:00,25.31,25.34,25.25,25.25,118400.0,17.579,17.5999,17.5373,17.5373,118400.0
2010-07-26 14:40:00,25.25,25.31,25.25,25.28,138800.0,17.5373,17.579,17.5373,17.5582,138800.0
2010-07-26 14:45:00,25.28,25.3,25.25,25.25,60400.0,17.5582,17.5721,17.5373,17.5373,60400.0
2010-07-26 14:50:00,25.25,25.26,25.2,25.25,121600.0,17.5373,17.5443,17.5026,17.5373,121600.0
2010-07-26 14:55:00,25.25,25.28,25.24,25.27,93200.0,17.5373,17.5582,17.5304,17.5512,93200.0
2010-07-26 15:00:00,25.27,25.33,25.25,25.3,256400.0,17.5512,17.5929,17.5373,17.5721,256400.0
2010-07-26 15:05:00,25.31,25.36,25.3,25.35,125800.0,17.579,17.6137,17.5721,17.6068,125800.0
2010-07-26 15:10:00,25.35,25.41,25.35,25.38,95800.0,17.6068,17.6485,17.6068,17.6276,95800.0
2010-07-26 15:15:00,25.39,25.4,25.33,25.38,104200.0,17.6346,17.6415,17.5929,17.6276,104200.0
2010-07-26 15:20:00,25.37,25.45,25.37,25.43,126400.0,17.6207,17.6763,17.6207,17.6624,126400.0
2010-07-26 15:25:00,25.43,25.49,25.4,25.41,241800.0,17.6624,17.704,17.6415,17.6485,241800.0
2010-07-26 15:30:00,25.41,25.43,25.39,25.41,207200.0,17.6485,17.6624,17.6346,17.6485,207200.0
2010-07-26 15:35:00,25.41,25.44,25.38,25.41,197600.0,17.6485,17.6693,17.6276,17.6485,197600.0
2010-07-26 15:40:00,25.41,25.46,25.41,25.43,242000.0,17.6485,17.6832,17.6485,17.6624,242000.0
2010-07-26 15:45:00,25.43,25.48,25.42,25.46,558400.0,17.6624,17.6971,17.6554,17.6832,558400.0
2010-07-26 15:50:00,25.46,25.54,25.46,25.47,380200.0,17.6832,17.7388,17.6832,17.6901,380200.0
2010-07-26 15:55:00,25.48,25.57,25.47,25.51,705000.0,17.6971,17.7596,17.6901,17.7179,705000.0
2010-07-27 09:30:00,25.8,25.92,25.72,25.74,154600.0,17.9193,18.0027,17.8638,17.8777,154600.0
2010-07-27 09:35:00,25.74,25.85,25.72,25.85,145000.0,17.8777,17.9541,17.8638,17.9541,145000.0
2010-07-27 09:40:00,25.85,25.85,25.58,25.59,273000.0,17.9541,17.9541,17.7665,17.7735,273000.0
2010-07-27 09:45:00,25.6,25.65,25.58,25.61,160000.0,17.7804,17.8152,17.7665,17.7874,160000.0
2010-07-27 09:50:00,25.62,25.66,25.56,25.57,155800.0,17.7943,17.8221,17.7527,17.7596,155800.0
2010-07-27 09:55:00,25.58,25.64,25.54,25.54,104400.0,17.7665,17.8082,17.7388,17.7388,104400.0
2010-07-27 10:00:00,25.54,25.75,25.53,25.61,182400.0,17.7388,17.8846,17.7318,17.7874,182400.0
2010-07-27 10:05:00,25.61,25.66,25.38,25.38,218600.0,17.7874,17.8221,17.6276,17.6276,218600.0
2010-07-27 10:10:00,25.39,25.45,25.33,25.36,186400.0,17.6346,17.6763,17.5929,17.6137,186400.0
2010-07-27 10:15:00,25.36,25.38,25.26,25.38,147600.0,17.6137,17.6276,17.5443,17.6276,147600.0
2010-07-27 10:20:00,25.4,25.46,25.36,25.4,112800.0,17.6415,17.6832,17.6137,17.6415,112800.0
2010-07-27 10:25:00,25.41,25.42,25.33,25.4,107600.0,17.6485,17.6554,17.5929,17.6415,107600.0
2010-07-27 10:30:00,25.41,25.55,25.39,25.49,147400.0,17.6485,17.7457,17.6346,17.704,147400.0
2010-07-27 10:35:00,25.48,25.55,25.48,25.49,101800.0,17.6971,17.7457,17.6971,17.704,101800.0
2010-07-27 10:40:00,25.49,25.55,25.43,25.43,137600.0,17.704,17.7457,17.6624,17.6624,137600.0
2010-07-27 10:45:00,25.43,25.44,25.37,25.43,146800.0,17.6624,17.6693,17.6207,17.6624,146800.0
2010-07-27 10:50:00,25.42,25.58,25.4,25.52,238000.0,17.6554,17.7665,17.6415,17.7249,238000.0
2010-07-27 10:55:00,25.52,25.58,25.48,25.57,291600.0,17.7249,17.7665,17.6971,17.7596,291600.0
2010-07-27 11:00:00,25.56,25.59,25.52,25.59,234400.0,17.7527,17.7735,17.7249,17.7735,234400.0
2010-07-27 11:05:00,25.58,25.59,25.54,25.57,91400.0,17.7665,17.7735,17.7388,17.7596,91400.0
2010-07-27 11:10:00,25.55,25.56,25.46,25.55,76000.0,17.7457,17.7527,17.6832,17.7457,76000.0
2010-07-27 11:15:00,25.55,25.55,25.42,25.42,109800.0,17.7457,17.7457,17.6554,17.6554,109800.0
2010-07-27 11:20:00,25.42,25.5,25.39,25.48,133000.0,17.6554,17.711,17.6346,17.6971,133000.0
2010-07-27 11:25:00,25.48,25.5,25.43,25.47,74200.0,17.6971,17.711,17.6624,17.6901,74200.0
2010-07-27 11:30:00,25.47,25.48,25.4,25.4,110600.0,17.6901,17.6971,17.6415,17.6415,110600.0
2010-07-27 11:35:00,25.4,25.43,25.38,25.38,84000.0,17.6415,17.6624,17.6276,17.6276,84000.0
2010-07-27 11:40:00,25.38,25.38,25.33,25.34,85600.0,17.6276,17.6276,17.5929,17.5999,85600.0
2010-07-27 11:45:00,25.34,25.39,25.31,25.32,60000.0,17.5999,17.6346,17.579,17.586,60000.0
2010-07-27 11:50:00,25.31,25.39,25.31,25.33,39000.0,17.579,17.6346,17.579,17.5929,39000.0
2010-07-27 11:55:00,25.35,25.37,25.32,25.36,61000.0,17.6068,17.6207,17.586,17.6137,61000.0
2010-07-27 12:00:00,25.36,25.37,25.3,25.31,63800.0,17.6137,17.6207,17.5721,17.579,63800.0
2010-07-27 12:05:00,25.31,25.34,25.28,25.32,65600.0,17.579,17.5999,17.5582,17.586,65600.0
2010-07-27 12:10:00,25.32,25.39,25.32,25.36,63000.0,17.586,17.6346,17.586,17.6137,63000.0
2010-07-27 12:15:00,25.36,25.38,25.32,25.32,78400.0,17.6137,17.6276,17.586,17.586,78400.0
2010-07-27 12:20:00,25.32,25.32,25.28,25.29,81200.0,17.586,17.586,17.5582,17.5651,81200.0
2010-07-27 12:25:00,25.29,25.36,25.28,25.32,64600.0,17.5651,17.6137,17.5582,17.586,64600.0
2010-07-27 12:30:00,25.32,25.34,25.29,25.31,77600.0,17.586,17.5999,17.5651,17.579,77600.0
2010-07-27 12:35:00,25.31,25.32,25.28,25.3,76400.0,17.579,17.586,17.5582,17.5721,76400.0
2010-07-27 12:40:00,25.3,25.31,25.25,25.25,111000.0,17.5721,17.579,17.5373,17.5373,111000.0
2010-07-27 12:45:00,25.25,25.25,25.18,25.18,140600.0,17.5373,17.5373,17.4887,17.4887,140600.0
2010-07-27 12:50:00,25.19,25.21,25.15,25.17,103800.0,17.4957,17.5096,17.4679,17.4818,103800.0
2010-07-27 12:55:00,25.17,25.17,25.14,25.15,110400.0,17.4818,17.4818,17.4609,17.4679,110400.0
2010-07-27 13:00:00,25.15,25.18,25.13,25.18,86400.0,17.4679,17.4887,17.454,17.4887,86400.0
2010-07-27 13:05:00,25.18,25.19,25.14,25.17,93200.0,17.4887,17.4957,17.4609,17.4818,93200.0
2010-07-27 13:10:00,25.16,25.18,25.11,25.13,117400.0,17.4748,17.4887,17.4401,17.454,117400.0
2010-07-27 13:15:00,25.12,25.13,25.08,25.11,104000.0,17.4471,17.454,17.4193,17.4401,104000.0
2010-07-27 13:20:00,25.11,25.15,25.08,25.11,104400.0,17.4401,17.4679,17.4193,17.4401,104400.0
2010-07-27 13:25:00,25.11,25.12,25.02,25.02,93600.0,17.4401,17.4471,17.3776,17.3776,93600.0
2010-07-27 13:30:00,25.02,25.09,25.02,25.07,100000.0,17.3776,17.4262,17.3776,17.4123,100000.0
2010-07-27 13:35:00,25.07,25.09,25.05,25.09,78800.0,17.4123,17.4262,17.3984,17.4262,78800.0
2010-07-27 13:40:00,25.1,25.1,25.02,25.05,114000.0,17.4332,17.4332,17.3776,17.3984,114000.0
2010-07-27 13:45:00,25.04,25.17,25.03,25.15,74600.0,17.3915,17.4818,17.3845,17.4679,74600.0
2010-07-27 13:50:00,25.15,25.2,25.14,25.14,64000.0,17.4679,17.5026,17.4609,17.4609,64000.0
2010-07-27 13:55:00,25.14,25.2,25.12,25.14,124600.0,17.4609,17.5026,17.4471,17.4609,124600.0
2010-07-27 14:00:00,25.14,25.24,25.13,25.16,156600.0,17.4609,17.5304,17.454,17.4748,156600.0
2010-07-27 14:05:00,25.16,25.3,25.16,25.3,236600.0,17.4748,17.5721,17.4748,17.5721,236600.0
2010-07-27 14:10:00,25.31,25.36,25.28,25.35,195000.0,17.579,17.6137,17.5582,17.6068,195000.0
2010-07-27 14:15:00,25.35,25.42,25.3,25.42,175200.0,17.6068,17.6554,17.5721,17.6554,175200.0
2010-07-27 14:20:00,25.41,25.41,25.35,25.39,103600.0,17.6485,17.6485,17.6068,17.6346,103600.0
2010-07-27 14:25:00,25.39,25.39,25.32,25.35,87000.0,17.6346,17.6346,17.586,17.6068,87000.0
2010-07-27 14:30:00,25.35,25.38,25.32,25.32,101200.0,17.6068,17.6276,17.586,17.586,101200.0
2010-07-27 14:35:00,25.32,25.36,25.29,25.36,81800.0,17.586,17.6137,17.5651,17.6137,81800.0
2010-07-27 14:40:00,25.36,25.36,25.31,25.31,66200.0,17.6137,17.6137,17.579,17.579,66200.0
2010-07-27 14:45:00,25.31,25.34,25.28,25.32,94200.0,17.579,17.5999,17.5582,17.586,94200.0
2010-07-27 14:50:00,25.33,25.34,25.21,25.21,149600.0,17.5929,17.5999,17.5096,17.5096,149600.0
2010-07-27 14:55:00,25.21,25.3,25.2,25.29,125400.0,17.5096,17.5721,17.5026,17.5651,125400.0
2010-07-27 15:00:00,25.29,25.35,25.29,25.34,108200.0,17.5651,17.6068,17.5651,17.5999,108200.0
2010-07-27 15:05:00,25.34,25.38,25.33,25.36,123800.0,17.5999,17.6276,17.5929,17.6137,123800.0
2010-07-27 15:10:00,25.36,25.39,25.34,25.34,81000.0,17.6137,17.6346,17.5999,17.5999,81000.0
2010-07-27 15:15:00,25.34,25.36,25.32,25.36,125000.0,17.5999,17.6137,17.586,17.6137,125000.0
2010-07-27 15:20:00,25.36,25.46,25.36,25.42,164000.0,17.6137,17.6832,17.6137,17.6554,164000.0
2010-07-27 15:25:00,25.42,25.44,25.36,25.42,169200.0,17.6554,17.6693,17.6137,17.6554,169200.0
2010-07-27 15:30:00,25.42,25.44,25.38,25.41,155000.0,17.6554,17.6693,17.6276,17.6485,155000.0
2010-07-27 15:35:00,25.41,25.43,25.38,25.4,138200.0,17.6485,17.6624,17.6276,17.6415,138200.0
2010-07-27 15:40:00,25.4,25.42,25.35,25.38,228400.0,17.6415,17.6554,17.6068,17.6276,228400.0
2010-07-27 15:45:00,25.38,25.42,25.33,25.34,282200.0,17.6276,17.6554,17.5929,17.5999,282200.0
2010-07-27 15:50:00,25.34,25.36,25.28,25.3,383000.0,17.5999,17.6137,17.5582,17.5721,383000.0
2010-07-27 15:55:00,25.3,25.34,25.28,25.32,529000.0,17.5721,17.5999,17.5582,17.586,529000.0
2010-07-28 09:30:00,24.88,25.0,24.75,24.88,309800.0,17.2804,17.3637,17.1901,17.2804,309800.0
2010-07-28 09:35:00,24.88,25.05,24.88,25.03,302800.0,17.2804,17.3984,17.2804,17.3845,302800.0
2010-07-28 09:40:00,25.0,25.04,24.85,24.91,339400.0,17.3637,17.3915,17.2595,17.3012,339400.0
2010-07-28 09:45:00,24.91,24.99,24.9,24.91,198600.0,17.3012,17.3568,17.2943,17.3012,198600.0
2010-07-28 09:50:00,24.91,24.97,24.81,24.81,210600.0,17.3012,17.3429,17.2317,17.2317,210600.0
2010-07-28 09:55:00,24.82,24.93,24.81,24.9,237200.0,17.2387,17.3151,17.2317,17.2943,237200.0
2010-07-28 10:00:00,24.9,25.09,24.86,25.07,365800.0,17.2943,17.4262,17.2665,17.4123,365800.0
2010-07-28 10:05:00,25.07,25.09,24.96,24.96,180000.0,17.4123,17.4262,17.3359,17.3359,180000.0
2010-07-28 10:10:00,24.96,24.97,24.89,24.93,169600.0,17.3359,17.3429,17.2873,17.3151,169600.0
2010-07-28 10:15:00,24.92,25.0,24.92,24.96,195000.0,17.3081,17.3637,17.3081,17.3359,195000.0
2010-07-28 10:20:00,24.97,24.98,24.88,24.9,270600.0,17.3429,17.3498,17.2804,17.2943,270600.0
2010-07-28 10:25:00,24.9,24.93,24.88,24.9,138600.0,17.2943,17.3151,17.2804,17.2943,138600.0
2010-07-28 10:30:00,24.9,24.92,24.75,24.8,350000.0,17.2943,17.3081,17.1901,17.2248,350000.0
2010-07-28 10:35:00,24.8,24.81,24.72,24.79,207400.0,17.2248,17.2317,17.1692,17.2179,207400.0
2010-07-28 10:40:00,24.78,24.95,24.78,24.92,170000.0,17.2109,17.329,17.2109,17.3081,170000.0
2010-07-28 10:45:00,24.92,24.96,24.86,24.86,273000.0,17.3081,17.3359,17.2665,17.2665,273000.0
2010-07-28 10:50:00,24.86,24.86,24.78,24.78,97000.0,17.2665,17.2665,17.2109,17.2109,97000.0
2010-07-28 10:55:00,24.79,24.82,24.78,24.79,80200.0,17.2179,17.2387,17.2109,17.2179,80200.0
2010-07-28 11:00:00,24.78,24.79,24.72,24.73,175400.0,17.2109,17.2179,17.1692,17.1762,175400.0
2010-07-28 11:05:00,24.72,24.73,24.6,24.63,151600.0,17.1692,17.1762,17.0859,17.1067,151600.0
2010-07-28 11:10:00,24.63,24.67,24.59,24.67,175600.0,17.1067,17.1345,17.0789,17.1345,175600.0
2010-07-28 11:15:00,24.66,24.72,24.61,24.62,155000.0,17.1276,17.1692,17.0928,17.0998,155000.0
2010-07-28 11:20:00,24.62,24.68,24.61,24.65,108800.0,17.0998,17.1415,17.0928,17.1206,108800.0
2010-07-28 11:25:00,24.65,24.67,24.62,24.63,89800.0,17.1206,17.1345,17.0998,17.1067,89800.0
2010-07-28 11:30:00,24.63,24.65,24.61,24.65,116400.0,17.1067,17.1206,17.0928,17.1206,116400.0
2010-07-28 11:35:00,24.65,24.71,24.64,24.64,173000.0,17.1206,17.1623,17.1137,17.1137,173000.0
2010-07-28 11:40:00,24.64,24.64,24.52,24.53,154000.0,17.1137,17.1137,17.0303,17.0373,154000.0
2010-07-28 11:45:00,24.54,24.54,24.48,24.5,154600.0,17.0442,17.0442,17.0025,17.0164,154600.0
2010-07-28 11:50:00,24.5,24.57,24.49,24.5,193200.0,17.0164,17.0651,17.0095,17.0164,193200.0
2010-07-28 11:55:00,24.5,24.56,24.5,24.53,90800.0,17.0164,17.0581,17.0164,17.0373,90800.0
2010-07-28 12:00:00,24.54,24.57,24.52,24.52,80600.0,17.0442,17.0651,17.0303,17.0303,80600.0
2010-07-28 12:05:00,24.52,24.55,24.45,24.45,148400.0,17.0303,17.0512,16.9817,16.9817,148400.0
2010-07-28 12:10:00,24.45,24.49,24.43,24.47,124000.0,16.9817,17.0095,16.9678,16.9956,124000.0
2010-07-28 12:15:00,24.47,24.5,24.47,24.5,105600.0,16.9956,17.0164,16.9956,17.0164,105600.0
2010-07-28 12:20:00,24.5,24.53,24.49,24.49,82000.0,17.0164,17.0373,17.0095,17.0095,82000.0
2010-07-28 12:25:00,24.49,24.52,24.48,24.48,67000.0,17.0095,17.0303,17.0025,17.0025,67000.0
2010-07-28 12:30:00,24.48,24.55,24.47,24.53,86600.0,17.0025,17.0512,16.9956,17.0373,86600.0
2010-07-28 12:35:00,24.53,24.6,24.5,24.57,74400.0,17.0373,17.0859,17.0164,17.0651,74400.0
2010-07-28 12:40:00,24.57,24.61,24.57,24.6,68200.0,17.0651,17.0928,17.0651,17.0859,68200.0
2010-07-28 12:45:00,24.61,24.61,24.56,24.56,85400.0,17.0928,17.0928,17.0581,17.0581,85400.0
2010-07-28 12:50:00,24.56,24.69,24.54,24.68,114000.0,17.0581,17.1484,17.0442,17.1415,114000.0
2010-07-28 12:55:00,24.68,24.73,24.67,24.72,100000.0,17.1415,17.1762,17.1345,17.1692,100000.0
2010-07-28 13:00:00,24.73,24.73,24.68,24.71,91600.0,17.1762,17.1762,17.1415,17.1623,91600.0
2010-07-28 13:05:00,24.71,24.73,24.66,24.7,118200.0,17.1623,17.1762,17.1276,17.1553,118200.0
2010-07-28 13:10:00,24.7,24.73,24.66,24.69,79400.0,17.1553,17.1762,17.1276,17.1484,79400.0
2010-07-28 13:15:00,24.69,24.69,24.62,24.62,73800.0,17.1484,17.1484,17.0998,17.0998,73800.0
2010-07-28 13:20:00,24.63,24.63,24.59,24.63,111800.0,17.1067,17.1067,17.0789,17.1067,111800.0
2010-07-28 13:25:00,24.63,24.64,24.59,24.63,121400.0,17.1067,17.1137,17.0789,17.1067,121400.0
2010-07-28 13:30:00,24.63,24.63,24.57,24.62,100400.0,17.1067,17.1067,17.0651,17.0998,100400.0
2010-07-28 13:35:00,24.63,24.67,24.62,24.63,103200.0,17.1067,17.1345,17.0998,17.1067,103200.0
2010-07-28 13:40:00,24.63,24.7,24.6,24.7,141000.0,17.1067,17.1553,17.0859,17.1553,141000.0
2010-07-28 13:45:00,24.7,24.72,24.66,24.7,77000.0,17.1553,17.1692,17.1276,17.1553,77000.0
2010-07-28 13:50:00,24.7,24.72,24.67,24.68,54400.0,17.1553,17.1692,17.1345,17.1415,54400.0
2010-07-28 13:55:00,24.68,24.73,24.68,24.72,64200.0,17.1415,17.1762,17.1415,17.1692,64200.0
2010-07-28 14:00:00,24.72,24.73,24.67,24.72,134200.0,17.1692,17.1762,17.1345,17.1692,134200.0
2010-07-28 14:05:00,24.72,24.8,24.72,24.78,144200.0,17.1692,17.2248,17.1692,17.2109,144200.0
2010-07-28 14:10:00,24.77,24.78,24.72,24.75,109600.0,17.204,17.2109,17.1692,17.1901,109600.0
2010-07-28 14:15:00,24.75,24.76,24.68,24.68,240200.0,17.1901,17.197,17.1415,17.1415,240200.0
2010-07-28 14:20:00,24.67,24.68,24.63,24.64,100800.0,17.1345,17.1415,17.1067,17.1137,100800.0
2010-07-28 14:25:00,24.64,24.66,24.6,24.65,90200.0,17.1137,17.1276,17.0859,17.1206,90200.0
2010-07-28 14:30:00,24.65,24.68,24.63,24.68,93600.0,17.1206,17.1415,17.1067,17.1415,93600.0
2010-07-28 14:35:00,24.67,24.7,24.65,24.65,59000.0,17.1345,17.1553,17.1206,17.1206,59000.0
2010-07-28 14:40:00,24.65,24.65,24.59,24.59,74200.0,17.1206,17.1206,17.0789,17.0789,74200.0
2010-07-28 14:45:00,24.59,24.61,24.58,24.59,93000.0,17.0789,17.0928,17.072,17.0789,93000.0
2010-07-28 14:50:00,24.6,24.71,24.6,24.71,146000.0,17.0859,17.1623,17.0859,17.1623,146000.0
2010-07-28 14:55:00,24.72,24.73,24.67,24.68,119200.0,17.1692,17.1762,17.1345,17.1415,119200.0
2010-07-28 15:00:00,24.68,24.71,24.66,24.68,261000.0,17.1415,17.1623,17.1276,17.1415,261000.0
2010-07-28 15:05:00,24.68,24.72,24.64,24.66,176400.0,17.1415,17.1692,17.1137,17.1276,176400.0
2010-07-28 15:10:00,24.65,24.68,24.62,24.66,175200.0,17.1206,17.1415,17.0998,17.1276,175200.0
2010-07-28 15:15:00,24.66,24.68,24.62,24.63,116600.0,17.1276,17.1415,17.0998,17.1067,116600.0
2010-07-28 15:20:00,24.63,24.69,24.61,24.66,222800.0,17.1067,17.1484,17.0928,17.1276,222800.0
2010-07-28 15:25:00,24.66,24.67,24.62,24.67,114800.0,17.1276,17.1345,17.0998,17.1345,114800.0
2010-07-28 15:30:00,24.67,24.73,24.67,24.69,198200.0,17.1345,17.1762,17.1345,17.1484,198200.0
2010-07-28 15:35:00,24.69,24.73,24.68,24.68,151800.0,17.1484,17.1762,17.1415,17.1415,151800.0
2010-07-28 15:40:00,24.68,24.77,24.68,24.77,245600.0,17.1415,17.204,17.1415,17.204,245600.0
2010-07-28 15:45:00,24.77,24.79,24.7,24.76,324200.0,17.204,17.2179,17.1553,17.197,324200.0
2010-07-28 15:50:00,24.77,24.78,24.72,24.77,347600.0,17.204,17.2109,17.1692,17.204,347600.0
2010-07-28 15:55:00,24.77,24.77,24.72,24.75,540200.0,17.204,17.204,17.1692,17.1901,540200.0
2010-07-29 09:30:00,25.0,25.19,25.0,25.09,25400.0,17.3637,17.4957,17.3637,17.4262,25400.0
2010-07-29 09:35:00,25.08,25.27,25.07,25.25,275000.0,17.4193,17.5512,17.4123,17.5373,275000.0
2010-07-29 09:40:00,25.25,25.31,25.2,25.2,93800.0,17.5373,17.579,17.5026,17.5026,93800.0
2010-07-29 09:45:00,25.2,25.31,25.2,25.31,83000.0,17.5026,17.579,17.5026,17.579,83000.0
2010-07-29 09:50:00,25.31,25.36,25.28,25.36,82200.0,17.579,17.6137,17.5582,17.6137,82200.0
2010-07-29 09:55:00,25.36,25.36,25.23,25.23,120800.0,17.6137,17.6137,17.5235,17.5235,120800.0
2010-07-29 10:00:00,25.24,25.25,25.16,25.2,78400.0,17.5304,17.5373,17.4748,17.5026,78400.0
2010-07-29 10:05:00,25.2,25.21,25.16,25.18,111800.0,17.5026,17.5096,17.4748,17.4887,111800.0
2010-07-29 10:10:00,25.19,25.27,25.18,25.18,114000.0,17.4957,17.5512,17.4887,17.4887,114000.0
2010-07-29 10:15:00,25.18,25.24,25.18,25.21,89400.0,17.4887,17.5304,17.4887,17.5096,89400.0
2010-07-29 10:20:00,25.22,25.22,25.1,25.11,188200.0,17.5165,17.5165,17.4332,17.4401,188200.0
2010-07-29 10:25:00,25.11,25.12,25.06,25.1,217200.0,17.4401,17.4471,17.4054,17.4332,217200.0
2010-07-29 10:30:00,25.1,25.18,25.06,25.18,94000.0,17.4332,17.4887,17.4054,17.4887,94000.0
2010-07-29 10:35:00,25.17,25.2,25.11,25.11,71200.0,17.4818,17.5026,17.4401,17.4401,71200.0
2010-07-29 10:40:00,25.11,25.14,25.07,25.13,103800.0,17.4401,17.4609,17.4123,17.454,103800.0
2010-07-29 10:45:00,25.11,25.22,25.11,25.21,89600.0,17.4401,17.5165,17.4401,17.5096,89600.0
2010-07-29 10:50:00,25.21,25.24,25.18,25.19,149400.0,17.5096,17.5304,17.4887,17.4957,149400.0
2010-07-29 10:55:00,25.19,25.22,25.16,25.17,73600.0,17.4957,17.5165,17.4748,17.4818,73600.0
2010-07-29 11:00:00,25.17,25.18,25.11,25.15,99200.0,17.4818,17.4887,17.4401,17.4679,99200.0
2010-07-29 11:05:00,25.15,25.15,24.99,25.03,115200.0,17.4679,17.4679,17.3568,17.3845,115200.0
2010-07-29 11:10:00,25.03,25.03,24.96,24.96,86800.0,17.3845,17.3845,17.3359,17.3359,86800.0
2010-07-29 11:15:00,24.96,24.96,24.8,24.83,134000.0,17.3359,17.3359,17.2248,17.2456,134000.0
2010-07-29 11:20:00,24.83,24.83,24.7,24.79,232200.0,17.2456,17.2456,17.1553,17.2179,232200.0
2010-07-29 11:25:00,24.79,24.8,24.67,24.68,201400.0,17.2179,17.2248,17.1345,17.1415,201400.0
2010-07-29 11:30:00,24.68,24.68,24.6,24.65,248400.0,17.1415,17.1415,17.0859,17.1206,248400.0
2010-07-29 11:35:00,24.65,24.69,24.59,24.68,151600.0,17.1206,17.1484,17.0789,17.1415,151600.0
2010-07-29 11:40:00,24.68,24.72,24.68,24.7,73000.0,17.1415,17.1692,17.1415,17.1553,73000.0
2010-07-29 11:45:00,24.69,24.73,24.64,24.69,89000.0,17.1484,17.1762,17.1137,17.1484,89000.0
2010-07-29 11:50:00,24.69,24.74,24.68,24.68,93000.0,17.1484,17.1831,17.1415,17.1415,93000.0
2010-07-29 11:55:00,24.68,24.68,24.61,24.63,74800.0,17.1415,17.1415,17.0928,17.1067,74800.0
2010-07-29 12:00:00,24.63,24.64,24.56,24.59,107800.0,17.1067,17.1137,17.0581,17.0789,107800.0
2010-07-29 12:05:00,24.59,24.64,24.55,24.64,98400.0,17.0789,17.1137,17.0512,17.1137,98400.0
2010-07-29 12:10:00,24.63,24.71,24.62,24.71,68200.0,17.1067,17.1623,17.0998,17.1623,68200.0
2010-07-29 12:15:00,24.71,24.73,24.68,24.72,64200.0,17.1623,17.1762,17.1415,17.1692,64200.0
2010-07-29 12:20:00,24.7,24.71,24.68,24.71,64000.0,17.1553,17.1623,17.1415,17.1623,64000.0
2010-07-29 12:25:00,24.7,24.7,24.61,24.68,63200.0,17.1553,17.1553,17.0928,17.1415,63200.0
2010-07-29 12:30:00,24.68,24.7,24.65,24.68,48400.0,17.1415,17.1553,17.1206,17.1415,48400.0
2010-07-29 12:35:00,24.68,24.71,24.61,24.65,78200.0,17.1415,17.1623,17.0928,17.1206,78200.0
2010-07-29 12:40:00,24.66,24.66,24.58,24.64,54000.0,17.1276,17.1276,17.072,17.1137,54000.0
2010-07-29 12:45:00,24.63,24.66,24.61,24.64,106200.0,17.1067,17.1276,17.0928,17.1137,106200.0
2010-07-29 12:50:00,24.64,24.76,24.63,24.74,120400.0,17.1137,17.197,17.1067,17.1831,120400.0
2010-07-29 12:55:00,24.73,24.8,24.71,24.79,80600.0,17.1762,17.2248,17.1623,17.2179,80600.0
2010-07-29 13:00:00,24.79,24.83,24.75,24.81,68000.0,17.2179,17.2456,17.1901,17.2317,68000.0
2010-07-29 13:05:00,24.81,24.83,24.8,24.81,39000.0,17.2317,17.2456,17.2248,17.2317,39000.0
2010-07-29 13:10:00,24.8,24.9,24.78,24.89,84000.0,17.2248,17.2943,17.2109,17.2873,84000.0
2010-07-29 13:15:00,24.89,24.89,24.86,24.88,37600.0,17.2873,17.2873,17.2665,17.2804,37600.0
2010-07-29 13:20:00,24.88,24.9,24.85,24.86,51400.0,17.2804,17.2943,17.2595,17.2665,51400.0
2010-07-29 13:25:00,24.86,24.91,24.84,24.9,46200.0,17.2665,17.3012,17.2526,17.2943,46200.0
2010-07-29 13:30:00,24.9,24.96,24.9,24.93,127000.0,17.2943,17.3359,17.2943,17.3151,127000.0
2010-07-29 13:35:00,24.93,24.96,24.91,24.92,61400.0,17.3151,17.3359,17.3012,17.3081,61400.0
2010-07-29 13:40:00,24.92,24.96,24.91,24.95,68000.0,17.3081,17.3359,17.3012,17.329,68000.0
2010-07-29 13:45:00,24.95,24.99,24.95,24.98,48200.0,17.329,17.3568,17.329,17.3498,48200.0
2010-07-29 13:50:00,24.98,25.0,24.94,24.98,80200.0,17.3498,17.3637,17.322,17.3498,80200.0
2010-07-29 13:55:00,24.98,24.98,24.94,24.94,34600.0,17.3498,17.3498,17.322,17.322,34600.0
2010-07-29 14:00:00,24.95,24.97,24.89,24.89,58600.0,17.329,17.3429,17.2873,17.2873,58600.0
2010-07-29 14:05:00,24.89,24.9,24.85,24.86,55800.0,17.2873,17.2943,17.2595,17.2665,55800.0
2010-07-29 14:10:00,24.85,24.96,24.82,24.95,60400.0,17.2595,17.3359,17.2387,17.329,60400.0
2010-07-29 14:15:00,24.95,24.97,24.91,24.97,28800.0,17.329,17.3429,17.3012,17.3429,28800.0
2010-07-29 14:20:00,24.97,25.0,24.97,24.97,94400.0,17.3429,17.3637,17.3429,17.3429,94400.0
2010-07-29 14:25:00,24.96,25.02,24.96,24.99,93400.0,17.3359,17.3776,17.3359,17.3568,93400.0
2010-07-29 14:30:00,25.0,25.02,24.93,24.93,104800.0,17.3637,17.3776,17.3151,17.3151,104800.0
2010-07-29 14:35:00,24.94,25.02,24.93,24.99,85000.0,17.322,17.3776,17.3151,17.3568,85000.0
2010-07-29 14:40:00,25.0,25.04,24.95,24.95,119000.0,17.3637,17.3915,17.329,17.329,119000.0
2010-07-29 14:45:00,24.95,25.04,24.95,25.0,184600.0,17.329,17.3915,17.329,17.3637,184600.0
2010-07-29 14:50:00,25.0,25.05,24.98,24.99,160800.0,17.3637,17.3984,17.3498,17.3568,160800.0
2010-07-29 14:55:00,24.98,25.02,24.96,25.0,100400.0,17.3498,17.3776,17.3359,17.3637,100400.0
2010-07-29 15:00:00,25.0,25.0,24.97,24.99,104200.0,17.3637,17.3637,17.3429,17.3568,104200.0
2010-07-29 15:05:00,24.99,25.01,24.97,24.98,152000.0,17.3568,17.3707,17.3429,17.3498,152000.0
2010-07-29 15:10:00,24.99,25.05,24.99,25.0,187200.0,17.3568,17.3984,17.3568,17.3637,187200.0
2010-07-29 15:15:00,25.0,25.08,25.0,25.08,83200.0,17.3637,17.4193,17.3637,17.4193,83200.0
2010-07-29 15:20:00,25.08,25.11,25.06,25.11,131000.0,17.4193,17.4401,17.4054,17.4401,131000.0
2010-07-29 15:25:00,25.11,25.11,25.06,25.08,119400.0,17.4401,17.4401,17.4054,17.4193,119400.0
2010-07-29 15:30:00,25.08,25.09,24.98,25.02,125800.0,17.4193,17.4262,17.3498,17.3776,125800.0
2010-07-29 15:35:00,25.02,25.07,25.01,25.03,170800.0,17.3776,17.4123,17.3707,17.3845,170800.0
2010-07-29 15:40:00,25.03,25.04,24.95,25.01,217600.0,17.3845,17.3915,17.329,17.3707,217600.0
2010-07-29 15:45:00,25.01,25.01,24.89,24.93,278000.0,17.3707,17.3707,17.2873,17.3151,278000.0
2010-07-29 15:50:00,24.93,24.95,24.9,24.94,214400.0,17.3151,17.329,17.2943,17.322,214400.0
2010-07-29 15:55:00,24.94,24.98,24.89,24.9,540800.0,17.322,17.3498,17.2873,17.2943,540800.0
2010-07-30 09:30:00,24.6,24.6,24.4,24.4,127800.0,17.0859,17.0859,16.947,16.947,127800.0
2010-07-30 09:35:00,24.41,24.41,24.27,24.38,104800.0,16.9539,16.9539,16.8567,16.9331,104800.0
2010-07-30 09:40:00,24.38,24.59,24.35,24.55,207000.0,16.9331,17.0789,16.9123,17.0512,207000.0
2010-07-30 09:45:00,24.54,24.6,24.49,24.55,80000.0,17.0442,17.0859,17.0095,17.0512,80000.0
2010-07-30 09:50:00,24.55,24.6,24.52,24.56,57000.0,17.0512,17.0859,17.0303,17.0581,57000.0
2010-07-30 09:55:00,24.57,24.76,24.57,24.72,95800.0,17.0651,17.197,17.0651,17.1692,95800.0
2010-07-30 10:00:00,24.73,24.86,24.7,24.83,136600.0,17.1762,17.2665,17.1553,17.2456,136600.0
2010-07-30 10:05:00,24.83,24.86,24.8,24.81,69400.0,17.2456,17.2665,17.2248,17.2317,69400.0
2010-07-30 10:10:00,24.81,24.85,24.79,24.82,69800.0,17.2317,17.2595,17.2179,17.2387,69800.0
2010-07-30 10:15:00,24.84,24.85,24.74,24.74,67200.0,17.2526,17.2595,17.1831,17.1831,67200.0
2010-07-30 10:20:00,24.74,24.81,24.74,24.79,86800.0,17.1831,17.2317,17.1831,17.2179,86800.0
2010-07-30 10:25:00,24.78,24.84,24.77,24.83,48400.0,17.2109,17.2526,17.204,17.2456,48400.0
2010-07-30 10:30:00,24.82,24.89,24.82,24.82,71000.0,17.2387,17.2873,17.2387,17.2387,71000.0
2010-07-30 10:35:00,24.82,24.85,24.79,24.81,60200.0,17.2387,17.2595,17.2179,17.2317,60200.0
2010-07-30 10:40:00,24.82,24.93,24.82,24.92,77800.0,17.2387,17.3151,17.2387,17.3081,77800.0
2010-07-30 10:45:00,24.92,24.95,24.88,24.9,68200.0,17.3081,17.329,17.2804,17.2943,68200.0
2010-07-30 10:50:00,24.9,24.92,24.82,24.83,49400.0,17.2943,17.3081,17.2387,17.2456,49400.0
2010-07-30 10:55:00,24.83,24.89,24.83,24.86,61200.0,17.2456,17.2873,17.2456,17.2665,61200.0
2010-07-30 11:00:00,24.86,24.92,24.83,24.9,75600.0,17.2665,17.3081,17.2456,17.2943,75600.0
2010-07-30 11:05:00,24.9,24.92,24.86,24.88,70600.0,17.2943,17.3081,17.2665,17.2804,70600.0
2010-07-30 11:10:00,24.88,24.88,24.8,24.85,82000.0,17.2804,17.2804,17.2248,17.2595,82000.0
2010-07-30 11:15:00,24.85,24.85,24.77,24.79,72800.0,17.2595,17.2595,17.204,17.2179,72800.0
2010-07-30 11:20:00,24.78,24.78,24.68,24.72,124000.0,17.2109,17.2109,17.1415,17.1692,124000.0
2010-07-30 11:25:00,24.72,24.74,24.68,24.69,59400.0,17.1692,17.1831,17.1415,17.1484,59400.0
2010-07-30 11:30:00,24.7,24.77,24.67,24.68,85600.0,17.1553,17.204,17.1345,17.1415,85600.0
2010-07-30 11:35:00,24.68,24.71,24.65,24.68,96600.0,17.1415,17.1623,17.1206,17.1415,96600.0
2010-07-30 11:40:00,24.68,24.7,24.66,24.67,62400.0,17.1415,17.1553,17.1276,17.1345,62400.0
2010-07-30 11:45:00,24.67,24.7,24.61,24.65,53200.0,17.1345,17.1553,17.0928,17.1206,53200.0
2010-07-30 11:50:00,24.65,24.71,24.64,24.66,82000.0,17.1206,17.1623,17.1137,17.1276,82000.0
2010-07-30 11:55:00,24.66,24.66,24.63,24.64,68400.0,17.1276,17.1276,17.1067,17.1137,68400.0
2010-07-30 12:00:00,24.64,24.67,24.62,24.64,178800.0,17.1137,17.1345,17.0998,17.1137,178800.0
2010-07-30 12:05:00,24.65,24.65,24.61,24.61,94400.0,17.1206,17.1206,17.0928,17.0928,94400.0
2010-07-30 12:10:00,24.61,24.61,24.54,24.58,133400.0,17.0928,17.0928,17.0442,17.072,133400.0
2010-07-30 12:15:00,24.58,24.59,24.54,24.54,100000.0,17.072,17.0789,17.0442,17.0442,100000.0
2010-07-30 12:20:00,24.54,24.56,24.52,24.54,97600.0,17.0442,17.0581,17.0303,17.0442,97600.0
2010-07-30 12:25:00,24.53,24.57,24.53,24.55,46600.0,17.0373,17.0651,17.0373,17.0512,46600.0
2010-07-30 12:30:00,24.56,24.56,24.51,24.55,51400.0,17.0581,17.0581,17.0234,17.0512,51400.0
2010-07-30 12:35:00,24.55,24.57,24.53,24.56,50600.0,17.0512,17.0651,17.0373,17.0581,50600.0
2010-07-30 12:40:00,24.56,24.61,24.56,24.61,66200.0,17.0581,17.0928,17.0581,17.0928,66200.0
2010-07-30 12:45:00,24.61,24.63,24.59,24.6,76000.0,17.0928,17.1067,17.0789,17.0859,76000.0
2010-07-30 12:50:00,24.59,24.59,24.56,24.57,50400.0,17.0789,17.0789,17.0581,17.0651,50400.0
2010-07-30 12:55:00,24.57,24.59,24.56,24.57,69200.0,17.0651,17.0789,17.0581,17.0651,69200.0
2010-07-30 13:00:00,24.57,24.59,24.56,24.58,101000.0,17.0651,17.0789,17.0581,17.072,101000.0
2010-07-30 13:05:00,24.58,24.61,24.58,24.61,36000.0,17.072,17.0928,17.072,17.0928,36000.0
2010-07-30 13:10:00,24.61,24.61,24.55,24.58,67800.0,17.0928,17.0928,17.0512,17.072,67800.0
2010-07-30 13:15:00,24.58,24.6,24.52,24.57,73400.0,17.072,17.0859,17.0303,17.0651,73400.0
2010-07-30 13:20:00,24.57,24.58,24.52,24.54,63200.0,17.0651,17.072,17.0303,17.0442,63200.0
2010-07-30 13:25:00,24.55,24.59,24.54,24.57,65600.0,17.0512,17.0789,17.0442,17.0651,65600.0
2010-07-30 13:30:00,24.56,24.58,24.54,24.56,70000.0,17.0581,17.072,17.0442,17.0581,70000.0
2010-07-30 13:35:00,24.56,24.57,24.52,24.54,64000.0,17.0581,17.0651,17.0303,17.0442,64000.0
2010-07-30 13:40:00,24.54,24.57,24.53,24.53,70600.0,17.0442,17.0651,17.0373,17.0373,70600.0
2010-07-30 13:45:00,24.53,24.59,24.52,24.56,56200.0,17.0373,17.0789,17.0303,17.0581,56200.0
2010-07-30 13:50:00,24.56,24.57,24.54,24.55,51200.0,17.0581,17.0651,17.0442,17.0512,51200.0
2010-07-30 13:55:00,24.55,24.55,24.45,24.46,144800.0,17.0512,17.0512,16.9817,16.9887,144800.0
2010-07-30 14:00:00,24.47,24.5,24.44,24.45,99800.0,16.9956,17.0164,16.9748,16.9817,99800.0
2010-07-30 14:05:00,24.46,24.5,24.46,24.47,60000.0,16.9887,17.0164,16.9887,16.9956,60000.0
2010-07-30 14:10:00,24.48,24.54,24.47,24.52,99400.0,17.0025,17.0442,16.9956,17.0303,99400.0
2010-07-30 14:15:00,24.51,24.57,24.51,24.53,192600.0,17.0234,17.0651,17.0234,17.0373,192600.0
2010-07-30 14:20:00,24.53,24.55,24.52,24.53,129800.0,17.0373,17.0512,17.0303,17.0373,129800.0
2010-07-30 14:25:00,24.53,24.59,24.5,24.56,80200.0,17.0373,17.0789,17.0164,17.0581,80200.0
2010-07-30 14:30:00,24.56,24.57,24.54,24.55,67200.0,17.0581,17.0651,17.0442,17.0512,67200.0
2010-07-30 14:35:00,24.55,24.55,24.52,24.52,73800.0,17.0512,17.0512,17.0303,17.0303,73800.0
2010-07-30 14:40:00,24.52,24.59,24.52,24.58,159400.0,17.0303,17.0789,17.0303,17.072,159400.0
2010-07-30 14:45:00,24.58,24.59,24.53,24.55,92000.0,17.072,17.0789,17.0373,17.0512,92000.0
2010-07-30 14:50:00,24.56,24.57,24.53,24.53,119400.0,17.0581,17.0651,17.0373,17.0373,119400.0
2010-07-30 14:55:00,24.53,24.54,24.46,24.48,130000.0,17.0373,17.0442,16.9887,17.0025,130000.0
2010-07-30 15:00:00,24.49,24.55,24.46,24.53,190600.0,17.0095,17.0512,16.9887,17.0373,190600.0
2010-07-30 15:05:00,24.52,24.58,24.51,24.58,141200.0,17.0303,17.072,17.0234,17.072,141200.0
2010-07-30 15:10:00,24.58,24.63,24.57,24.6,136400.0,17.072,17.1067,17.0651,17.0859,136400.0
2010-07-30 15:15:00,24.6,24.67,24.6,24.64,169400.0,17.0859,17.1345,17.0859,17.1137,169400.0
2010-07-30 15:20:00,24.64,24.74,24.63,24.71,160600.0,17.1137,17.1831,17.1067,17.1623,160600.0
2010-07-30 15:25:00,24.72,24.75,24.68,24.72,144400.0,17.1692,17.1901,17.1415,17.1692,144400.0
2010-07-30 15:30:00,24.72,24.75,24.68,24.7,252200.0,17.1692,17.1901,17.1415,17.1553,252200.0
2010-07-30 15:35:00,24.7,24.72,24.64,24.66,192200.0,17.1553,17.1692,17.1137,17.1276,192200.0
2010-07-30 15:40:00,24.66,24.72,24.65,24.7,149200.0,17.1276,17.1692,17.1206,17.1553,149200.0
2010-07-30 15:45:00,24.7,24.74,24.64,24.66,301000.0,17.1553,17.1831,17.1137,17.1276,301000.0
2010-07-30 15:50:00,24.66,24.7,24.64,24.67,256400.0,17.1276,17.1553,17.1137,17.1345,256400.0
2010-07-30 15:55:00,24.67,24.67,24.59,24.6,449800.0,17.1345,17.1345,17.0789,17.0859,449800.0
2010-08-02 09:30:00,25.03,25.29,25.03,25.09,190200.0,17.3845,17.5651,17.3845,17.4262,190200.0
2010-08-02 09:35:00,25.08,25.13,25.03,25.1,179200.0,17.4193,17.454,17.3845,17.4332,179200.0
2010-08-02 09:40:00,25.09,25.13,25.05,25.08,133800.0,17.4262,17.454,17.3984,17.4193,133800.0
2010-08-02 09:45:00,25.08,25.17,25.08,25.16,73200.0,17.4193,17.4818,17.4193,17.4748,73200.0
2010-08-02 09:50:00,25.17,25.2,25.15,25.16,42600.0,17.4818,17.5026,17.4679,17.4748,42600.0
2010-08-02 09:55:00,25.16,25.25,25.16,25.21,68200.0,17.4748,17.5373,17.4748,17.5096,68200.0
2010-08-02 10:00:00,25.2,25.4,25.2,25.34,197600.0,17.5026,17.6415,17.5026,17.5999,197600.0
2010-08-02 10:05:00,25.34,25.35,25.22,25.28,126200.0,17.5999,17.6068,17.5165,17.5582,126200.0
2010-08-02 10:10:00,25.27,25.36,25.25,25.35,149200.0,17.5512,17.6137,17.5373,17.6068,149200.0
2010-08-02 10:15:00,25.35,25.43,25.33,25.4,121000.0,17.6068,17.6624,17.5929,17.6415,121000.0
2010-08-02 10:20:00,25.4,25.43,25.38,25.38,65200.0,17.6415,17.6624,17.6276,17.6276,65200.0
2010-08-02 10:25:00,25.39,25.4,25.33,25.34,60600.0,17.6346,17.6415,17.5929,17.5999,60600.0
2010-08-02 10:30:00,25.34,25.36,25.31,25.34,69200.0,17.5999,17.6137,17.579,17.5999,69200.0
2010-08-02 10:35:00,25.33,25.4,25.32,25.39,82200.0,17.5929,17.6415,17.586,17.6346,82200.0
2010-08-02 10:40:00,25.38,25.4,25.36,25.4,69400.0,17.6276,17.6415,17.6137,17.6415,69400.0
2010-08-02 10:45:00,25.4,25.4,25.36,25.39,56000.0,17.6415,17.6415,17.6137,17.6346,56000.0
2010-08-02 10:50:00,25.39,25.46,25.39,25.45,119400.0,17.6346,17.6832,17.6346,17.6763,119400.0
2010-08-02 10:55:00,25.44,25.46,25.43,25.46,103600.0,17.6693,17.6832,17.6624,17.6832,103600.0
2010-08-02 11:00:00,25.46,25.48,25.45,25.46,100800.0,17.6832,17.6971,17.6763,17.6832,100800.0
2010-08-02 11:05:00,25.47,25.49,25.41,25.43,62600.0,17.6901,17.704,17.6485,17.6624,62600.0
2010-08-02 11:10:00,25.43,25.43,25.39,25.41,129800.0,17.6624,17.6624,17.6346,17.6485,129800.0
2010-08-02 11:15:00,25.4,25.45,25.4,25.42,114400.0,17.6415,17.6763,17.6415,17.6554,114400.0
2010-08-02 11:20:00,25.43,25.5,25.42,25.47,139200.0,17.6624,17.711,17.6554,17.6901,139200.0
2010-08-02 11:25:00,25.48,25.54,25.47,25.53,190600.0,17.6971,17.7388,17.6901,17.7318,190600.0
2010-08-02 11:30:00,25.53,25.6,25.52,25.6,114600.0,17.7318,17.7804,17.7249,17.7804,114600.0
2010-08-02 11:35:00,25.6,25.68,25.59,25.67,170400.0,17.7804,17.836,17.7735,17.8291,170400.0
2010-08-02 11:40:00,25.67,25.67,25.64,25.65,87600.0,17.8291,17.8291,17.8082,17.8152,87600.0
2010-08-02 11:45:00,25.65,25.66,25.61,25.63,64000.0,17.8152,17.8221,17.7874,17.8013,64000.0
2010-08-02 11:50:00,25.62,25.67,25.62,25.65,46400.0,17.7943,17.8291,17.7943,17.8152,46400.0
2010-08-02 11:55:00,25.64,25.68,25.63,25.68,60400.0,17.8082,17.836,17.8013,17.836,60400.0
2010-08-02 12:00:00,25.68,25.68,25.63,25.63,76800.0,17.836,17.836,17.8013,17.8013,76800.0
2010-08-02 12:05:00,25.63,25.65,25.61,25.65,60200.0,17.8013,17.8152,17.7874,17.8152,60200.0
2010-08-02 12:10:00,25.65,25.65,25.58,25.58,38000.0,17.8152,17.8152,17.7665,17.7665,38000.0
2010-08-02 12:15:00,25.58,25.59,25.53,25.54,88400.0,17.7665,17.7735,17.7318,17.7388,88400.0
2010-08-02 12:20:00,25.54,25.54,25.52,25.53,160000.0,17.7388,17.7388,17.7249,17.7318,160000.0
2010-08-02 12:25:00,25.52,25.53,25.48,25.48,102400.0,17.7249,17.7318,17.6971,17.6971,102400.0
2010-08-02 12:30:00,25.48,25.48,25.46,25.46,78800.0,17.6971,17.6971,17.6832,17.6832,78800.0
2010-08-02 12:35:00,25.46,25.47,25.44,25.47,83200.0,17.6832,17.6901,17.6693,17.6901,83200.0
2010-08-02 12:40:00,25.47,25.47,25.45,25.47,37200.0,17.6901,17.6901,17.6763,17.6901,37200.0
2010-08-02 12:45:00,25.47,25.48,25.45,25.47,119600.0,17.6901,17.6971,17.6763,17.6901,119600.0
2010-08-02 12:50:00,25.47,25.47,25.43,25.47,46800.0,17.6901,17.6901,17.6624,17.6901,46800.0
2010-08-02 12:55:00,25.47,25.5,25.45,25.46,40800.0,17.6901,17.711,17.6763,17.6832,40800.0
2010-08-02 13:00:00,25.47,25.5,25.45,25.46,44400.0,17.6901,17.711,17.6763,17.6832,44400.0
2010-08-02 13:05:00,25.46,25.47,25.43,25.43,57600.0,17.6832,17.6901,17.6624,17.6624,57600.0
2010-08-02 13:10:00,25.43,25.46,25.4,25.4,67000.0,17.6624,17.6832,17.6415,17.6415,67000.0
2010-08-02 13:15:00,25.4,25.44,25.4,25.44,37800.0,17.6415,17.6693,17.6415,17.6693,37800.0
2010-08-02 13:20:00,25.45,25.47,25.43,25.43,77200.0,17.6763,17.6901,17.6624,17.6624,77200.0
2010-08-02 13:25:00,25.43,25.46,25.41,25.41,63000.0,17.6624,17.6832,17.6485,17.6485,63000.0
2010-08-02 13:30:00,25.41,25.41,25.34,25.36,70800.0,17.6485,17.6485,17.5999,17.6137,70800.0
2010-08-02 13:35:00,25.36,25.39,25.33,25.38,58800.0,17.6137,17.6346,17.5929,17.6276,58800.0
2010-08-02 13:40:00,25.39,25.41,25.36,25.39,60800.0,17.6346,17.6485,17.6137,17.6346,60800.0
2010-08-02 13:45:00,25.39,25.4,25.34,25.34,47600.0,17.6346,17.6415,17.5999,17.5999,47600.0
2010-08-02 13:50:00,25.34,25.35,25.34,25.35,59400.0,17.5999,17.6068,17.5999,17.6068,59400.0
2010-08-02 13:55:00,25.35,25.36,25.34,25.36,39400.0,17.6068,17.6137,17.5999,17.6137,39400.0
2010-08-02 14:00:00,25.36,25.39,25.36,25.36,79000.0,17.6137,17.6346,17.6137,17.6137,79000.0
2010-08-02 14:05:00,25.37,25.42,25.36,25.41,99600.0,17.6207,17.6554,17.6137,17.6485,99600.0
2010-08-02 14:10:00,25.41,25.47,25.41,25.46,39600.0,17.6485,17.6901,17.6485,17.6832,39600.0
2010-08-02 14:15:00,25.46,25.46,25.43,25.44,45400.0,17.6832,17.6832,17.6624,17.6693,45400.0
2010-08-02 14:20:00,25.43,25.45,25.4,25.45,49800.0,17.6624,17.6763,17.6415,17.6763,49800.0
2010-08-02 14:25:00,25.44,25.45,25.42,25.43,47000.0,17.6693,17.6763,17.6554,17.6624,47000.0
2010-08-02 14:30:00,25.43,25.46,25.4,25.46,98000.0,17.6624,17.6832,17.6415,17.6832,98000.0
2010-08-02 14:35:00,25.46,25.47,25.42,25.47,65800.0,17.6832,17.6901,17.6554,17.6901,65800.0
2010-08-02 14:40:00,25.47,25.5,25.45,25.49,72800.0,17.6901,17.711,17.6763,17.704,72800.0
2010-08-02 14:45:00,25.49,25.5,25.46,25.46,55400.0,17.704,17.711,17.6832,17.6832,55400.0
2010-08-02 14:50:00,25.46,25.49,25.45,25.45,73800.0,17.6832,17.704,17.6763,17.6763,73800.0
2010-08-02 14:55:00,25.45,25.51,25.45,25.49,153200.0,17.6763,17.7179,17.6763,17.704,153200.0
2010-08-02 15:00:00,25.5,25.53,25.48,25.48,136400.0,17.711,17.7318,17.6971,17.6971,136400.0
2010-08-02 15:05:00,25.48,25.54,25.47,25.52,95400.0,17.6971,17.7388,17.6901,17.7249,95400.0
2010-08-02 15:10:00,25.52,25.54,25.49,25.5,105000.0,17.7249,17.7388,17.704,17.711,105000.0
2010-08-02 15:15:00,25.5,25.56,25.5,25.55,119000.0,17.711,17.7527,17.711,17.7457,119000.0
2010-08-02 15:20:00,25.55,25.56,25.5,25.53,249800.0,17.7457,17.7527,17.711,17.7318,249800.0
2010-08-02 15:25:00,25.53,25.54,25.5,25.54,99200.0,17.7318,17.7388,17.711,17.7388,99200.0
2010-08-02 15:30:00,25.54,25.56,25.5,25.53,357200.0,17.7388,17.7527,17.711,17.7318,357200.0
2010-08-02 15:35:00,25.53,25.55,25.47,25.48,123800.0,17.7318,17.7457,17.6901,17.6971,123800.0
2010-08-02 15:40:00,25.47,25.54,25.47,25.52,147200.0,17.6901,17.7388,17.6901,17.7249,147200.0
2010-08-02 15:45:00,25.52,25.55,25.5,25.5,218000.0,17.7249,17.7457,17.711,17.711,218000.0
2010-08-02 15:50:00,25.5,25.53,25.47,25.52,236200.0,17.711,17.7318,17.6901,17.7249,236200.0
2010-08-02 15:55:00,25.52,25.52,25.48,25.5,557200.0,17.7249,17.7249,17.6971,17.711,557200.0
2010-08-03 09:30:00,25.4,25.43,25.25,25.3,141800.0,17.6415,17.6624,17.5373,17.5721,141800.0
2010-08-03 09:35:00,25.29,25.35,25.22,25.29,189400.0,17.5651,17.6068,17.5165,17.5651,189400.0
2010-08-03 09:40:00,25.31,25.34,25.22,25.25,137600.0,17.579,17.5999,17.5165,17.5373,137600.0
2010-08-03 09:45:00,25.25,25.26,25.13,25.15,240800.0,17.5373,17.5443,17.454,17.4679,240800.0
2010-08-03 09:50:00,25.15,25.21,25.07,25.07,295800.0,17.4679,17.5096,17.4123,17.4123,295800.0
2010-08-03 09:55:00,25.08,25.1,24.96,24.96,245600.0,17.4193,17.4332,17.3359,17.3359,245600.0
2010-08-03 10:00:00,24.96,24.96,24.84,24.85,338800.0,17.3359,17.3359,17.2526,17.2595,338800.0
2010-08-03 10:05:00,24.85,24.94,24.82,24.92,330000.0,17.2595,17.322,17.2387,17.3081,330000.0
2010-08-03 10:10:00,24.92,24.93,24.82,24.84,243000.0,17.3081,17.3151,17.2387,17.2526,243000.0
2010-08-03 10:15:00,24.85,24.9,24.82,24.88,142800.0,17.2595,17.2943,17.2387,17.2804,142800.0
2010-08-03 10:20:00,24.88,24.9,24.85,24.85,78200.0,17.2804,17.2943,17.2595,17.2595,78200.0
2010-08-03 10:25:00,24.86,24.89,24.84,24.86,49400.0,17.2665,17.2873,17.2526,17.2665,49400.0
2010-08-03 10:30:00,24.86,24.93,24.85,24.93,46400.0,17.2665,17.3151,17.2595,17.3151,46400.0
2010-08-03 10:35:00,24.93,24.94,24.92,24.92,70000.0,17.3151,17.322,17.3081,17.3081,70000.0
2010-08-03 10:40:00,24.92,24.97,24.92,24.95,170200.0,17.3081,17.3429,17.3081,17.329,170200.0
2010-08-03 10:45:00,24.96,25.04,24.94,25.03,82400.0,17.3359,17.3915,17.322,17.3845,82400.0
2010-08-03 10:50:00,25.03,25.03,24.98,25.0,93600.0,17.3845,17.3845,17.3498,17.3637,93600.0
2010-08-03 10:55:00,25.0,25.04,24.99,25.04,80000.0,17.3637,17.3915,17.3568,17.3915,80000.0
2010-08-03 11:00:00,25.04,25.05,25.02,25.02,32200.0,17.3915,17.3984,17.3776,17.3776,32200.0
2010-08-03 11:05:00,25.03,25.04,24.99,25.01,39600.0,17.3845,17.3915,17.3568,17.3707,39600.0
2010-08-03 11:10:00,25.0,25.07,25.0,25.07,52800.0,17.3637,17.4123,17.3637,17.4123,52800.0
2010-08-03 11:15:00,25.07,25.07,25.0,25.03,96800.0,17.4123,17.4123,17.3637,17.3845,96800.0
2010-08-03 11:20:00,25.04,25.11,25.04,25.08,50000.0,17.3915,17.4401,17.3915,17.4193,50000.0
2010-08-03 11:25:00,25.09,25.09,25.02,25.03,36600.0,17.4262,17.4262,17.3776,17.3845,36600.0
2010-08-03 11:30:00,25.04,25.06,25.03,25.06,46000.0,17.3915,17.4054,17.3845,17.4054,46000.0
2010-08-03 11:35:00,25.06,25.09,25.04,25.07,80800.0,17.4054,17.4262,17.3915,17.4123,80800.0
2010-08-03 11:40:00,25.07,25.11,25.06,25.07,58800.0,17.4123,17.4401,17.4054,17.4123,58800.0
2010-08-03 11:45:00,25.08,25.1,25.06,25.08,47800.0,17.4193,17.4332,17.4054,17.4193,47800.0
2010-08-03 11:50:00,25.08,25.1,25.07,25.09,26200.0,17.4193,17.4332,17.4123,17.4262,26200.0
2010-08-03 11:55:00,25.09,25.12,25.09,25.12,32800.0,17.4262,17.4471,17.4262,17.4471,32800.0
2010-08-03 12:00:00,25.11,25.12,25.08,25.1,48200.0,17.4401,17.4471,17.4193,17.4332,48200.0
2010-08-03 12:05:00,25.1,25.11,25.08,25.09,27000.0,17.4332,17.4401,17.4193,17.4262,27000.0
2010-08-03 12:10:00,25.09,25.11,25.05,25.11,46000.0,17.4262,17.4401,17.3984,17.4401,46000.0
2010-08-03 12:15:00,25.1,25.1,25.05,25.08,55800.0,17.4332,17.4332,17.3984,17.4193,55800.0
2010-08-03 12:20:00,25.08,25.09,25.08,25.08,42400.0,17.4193,17.4262,17.4193,17.4193,42400.0
2010-08-03 12:25:00,25.08,25.08,24.99,25.0,69800.0,17.4193,17.4193,17.3568,17.3637,69800.0
2010-08-03 12:30:00,25.0,25.05,24.99,25.02,51800.0,17.3637,17.3984,17.3568,17.3776,51800.0
2010-08-03 12:35:00,25.02,25.03,24.99,25.01,58800.0,17.3776,17.3845,17.3568,17.3707,58800.0
2010-08-03 12:40:00,25.01,25.01,24.95,24.96,60600.0,17.3707,17.3707,17.329,17.3359,60600.0
2010-08-03 12:45:00,24.96,24.96,24.92,24.93,57000.0,17.3359,17.3359,17.3081,17.3151,57000.0
2010-08-03 12:50:00,24.93,24.96,24.92,24.95,38200.0,17.3151,17.3359,17.3081,17.329,38200.0
2010-08-03 12:55:00,24.95,24.96,24.9,24.92,94600.0,17.329,17.3359,17.2943,17.3081,94600.0
2010-08-03 13:00:00,24.92,24.93,24.85,24.88,79200.0,17.3081,17.3151,17.2595,17.2804,79200.0
2010-08-03 13:05:00,24.88,24.89,24.84,24.84,56400.0,17.2804,17.2873,17.2526,17.2526,56400.0
2010-08-03 13:10:00,24.84,24.87,24.84,24.86,39000.0,17.2526,17.2734,17.2526,17.2665,39000.0
2010-08-03 13:15:00,24.87,24.88,24.84,24.88,44000.0,17.2734,17.2804,17.2526,17.2804,44000.0
2010-08-03 13:20:00,24.88,24.92,24.86,24.91,56000.0,17.2804,17.3081,17.2665,17.3012,56000.0
2010-08-03 13:25:00,24.92,24.94,24.88,24.88,43600.0,17.3081,17.322,17.2804,17.2804,43600.0
2010-08-03 13:30:00,24.88,24.9,24.86,24.89,50600.0,17.2804,17.2943,17.2665,17.2873,50600.0
2010-08-03 13:35:00,24.9,24.95,24.89,24.95,72000.0,17.2943,17.329,17.2873,17.329,72000.0
2010-08-03 13:40:00,24.94,24.99,24.94,24.99,84800.0,17.322,17.3568,17.322,17.3568,84800.0
2010-08-03 13:45:00,24.99,25.01,24.98,24.99,71400.0,17.3568,17.3707,17.3498,17.3568,71400.0
2010-08-03 13:50:00,24.98,24.99,24.92,24.95,69000.0,17.3498,17.3568,17.3081,17.329,69000.0
2010-08-03 13:55:00,24.94,24.94,24.89,24.9,47800.0,17.322,17.322,17.2873,17.2943,47800.0
2010-08-03 14:00:00,24.89,24.91,24.85,24.86,61400.0,17.2873,17.3012,17.2595,17.2665,61400.0
2010-08-03 14:05:00,24.86,24.9,24.85,24.9,80600.0,17.2665,17.2943,17.2595,17.2943,80600.0
2010-08-03 14:10:00,24.91,24.94,24.9,24.93,57800.0,17.3012,17.322,17.2943,17.3151,57800.0
2010-08-03 14:15:00,24.93,24.96,24.92,24.95,52200.0,17.3151,17.3359,17.3081,17.329,52200.0
2010-08-03 14:20:00,24.94,24.96,24.93,24.93,46400.0,17.322,17.3359,17.3151,17.3151,46400.0
2010-08-03 14:25:00,24.93,24.98,24.93,24.98,37200.0,17.3151,17.3498,17.3151,17.3498,37200.0
2010-08-03 14:30:00,24.99,25.02,24.97,25.02,70200.0,17.3568,17.3776,17.3429,17.3776,70200.0
2010-08-03 14:35:00,25.02,25.03,25.0,25.03,123800.0,17.3776,17.3845,17.3637,17.3845,123800.0
2010-08-03 14:40:00,25.03,25.03,24.95,24.95,73000.0,17.3845,17.3845,17.329,17.329,73000.0
2010-08-03 14:45:00,24.95,24.99,24.95,24.95,57000.0,17.329,17.3568,17.329,17.329,57000.0
2010-08-03 14:50:00,24.95,24.97,24.91,24.96,78400.0,17.329,17.3429,17.3012,17.3359,78400.0
2010-08-03 14:55:00,24.96,24.98,24.93,24.95,62600.0,17.3359,17.3498,17.3151,17.329,62600.0
2010-08-03 15:00:00,24.95,24.96,24.9,24.9,83200.0,17.329,17.3359,17.2943,17.2943,83200.0
2010-08-03 15:05:00,24.9,24.93,24.89,24.91,69600.0,17.2943,17.3151,17.2873,17.3012,69600.0
2010-08-03 15:10:00,24.91,24.96,24.91,24.93,68200.0,17.3012,17.3359,17.3012,17.3151,68200.0
2010-08-03 15:15:00,24.93,24.93,24.89,24.89,62800.0,17.3151,17.3151,17.2873,17.2873,62800.0
2010-08-03 15:20:00,24.89,24.9,24.87,24.88,75200.0,17.2873,17.2943,17.2734,17.2804,75200.0
2010-08-03 15:25:00,24.88,24.92,24.86,24.91,121000.0,17.2804,17.3081,17.2665,17.3012,121000.0
2010-08-03 15:30:00,24.9,24.93,24.9,24.91,122800.0,17.2943,17.3151,17.2943,17.3012,122800.0
2010-08-03 15:35:00,24.91,24.92,24.88,24.89,122800.0,17.3012,17.3081,17.2804,17.2873,122800.0
2010-08-03 15:40:00,24.9,24.93,24.86,24.92,186800.0,17.2943,17.3151,17.2665,17.3081,186800.0
2010-08-03 15:45:00,24.92,24.96,24.86,24.89,277800.0,17.3081,17.3359,17.2665,17.2873,277800.0
2010-08-03 15:50:00,24.89,24.91,24.85,24.88,203200.0,17.2873,17.3012,17.2595,17.2804,203200.0
2010-08-03 15:55:00,24.88,24.91,24.86,24.9,515200.0,17.2804,17.3012,17.2665,17.2943,515200.0
2010-08-04 09:30:00,24.93,25.03,24.92,25.03,54800.0,17.3151,17.3845,17.3081,17.3845,54800.0
2010-08-04 09:35:00,25.03,25.22,25.0,25.18,117600.0,17.3845,17.5165,17.3637,17.4887,117600.0
2010-08-04 09:40:00,25.17,25.22,25.09,25.21,127600.0,17.4818,17.5165,17.4262,17.5096,127600.0
2010-08-04 09:45:00,25.22,25.25,25.17,25.18,77400.0,17.5165,17.5373,17.4818,17.4887,77400.0
2010-08-04 09:50:00,25.18,25.25,25.17,25.23,109400.0,17.4887,17.5373,17.4818,17.5235,109400.0
2010-08-04 09:55:00,25.24,25.25,25.18,25.21,83000.0,17.5304,17.5373,17.4887,17.5096,83000.0
2010-08-04 10:00:00,25.21,25.34,25.21,25.32,121000.0,17.5096,17.5999,17.5096,17.586,121000.0
2010-08-04 10:05:00,25.31,25.32,25.23,25.26,57400.0,17.579,17.586,17.5235,17.5443,57400.0
2010-08-04 10:10:00,25.27,25.28,25.22,25.28,102800.0,17.5512,17.5582,17.5165,17.5582,102800.0
2010-08-04 10:15:00,25.27,25.28,25.08,25.08,137200.0,17.5512,17.5582,17.4193,17.4193,137200.0
2010-08-04 10:20:00,25.07,25.15,25.07,25.15,55600.0,17.4123,17.4679,17.4123,17.4679,55600.0
2010-08-04 10:25:00,25.15,25.2,25.13,25.18,82800.0,17.4679,17.5026,17.454,17.4887,82800.0
2010-08-04 10:30:00,25.19,25.22,25.16,25.2,41000.0,17.4957,17.5165,17.4748,17.5026,41000.0
2010-08-04 10:35:00,25.2,25.21,25.05,25.11,72400.0,17.5026,17.5096,17.3984,17.4401,72400.0
2010-08-04 10:40:00,25.11,25.13,25.09,25.11,69600.0,17.4401,17.454,17.4262,17.4401,69600.0
2010-08-04 10:45:00,25.11,25.2,25.11,25.18,81800.0,17.4401,17.5026,17.4401,17.4887,81800.0
2010-08-04 10:50:00,25.17,25.17,25.1,25.13,48800.0,17.4818,17.4818,17.4332,17.454,48800.0
2010-08-04 10:55:00,25.11,25.16,25.11,25.14,58600.0,17.4401,17.4748,17.4401,17.4609,58600.0
2010-08-04 11:00:00,25.15,25.16,25.09,25.14,43600.0,17.4679,17.4748,17.4262,17.4609,43600.0
2010-08-04 11:05:00,25.14,25.24,25.14,25.22,102400.0,17.4609,17.5304,17.4609,17.5165,102400.0
2010-08-04 11:10:00,25.22,25.23,25.21,25.21,36200.0,17.5165,17.5235,17.5096,17.5096,36200.0
2010-08-04 11:15:00,25.2,25.24,25.19,25.19,45800.0,17.5026,17.5304,17.4957,17.4957,45800.0
2010-08-04 11:20:00,25.18,25.23,25.18,25.21,27400.0,17.4887,17.5235,17.4887,17.5096,27400.0
2010-08-04 11:25:00,25.21,25.22,25.2,25.21,27000.0,17.5096,17.5165,17.5026,17.5096,27000.0
2010-08-04 11:30:00,25.21,25.22,25.18,25.21,35600.0,17.5096,17.5165,17.4887,17.5096,35600.0
2010-08-04 11:35:00,25.2,25.25,25.2,25.25,45600.0,17.5026,17.5373,17.5026,17.5373,45600.0
2010-08-04 11:40:00,25.25,25.28,25.25,25.26,182800.0,17.5373,17.5582,17.5373,17.5443,182800.0
2010-08-04 11:45:00,25.26,25.29,25.25,25.29,48400.0,17.5443,17.5651,17.5373,17.5651,48400.0
2010-08-04 11:50:00,25.3,25.34,25.26,25.32,106000.0,17.5721,17.5999,17.5443,17.586,106000.0
2010-08-04 11:55:00,25.32,25.32,25.27,25.29,84200.0,17.586,17.586,17.5512,17.5651,84200.0
2010-08-04 12:00:00,25.29,25.3,25.26,25.3,198600.0,17.5651,17.5721,17.5443,17.5721,198600.0
2010-08-04 12:05:00,25.3,25.31,25.29,25.3,32800.0,17.5721,17.579,17.5651,17.5721,32800.0
2010-08-04 12:10:00,25.3,25.32,25.29,25.3,54800.0,17.5721,17.586,17.5651,17.5721,54800.0
2010-08-04 12:15:00,25.3,25.35,25.3,25.34,63800.0,17.5721,17.6068,17.5721,17.5999,63800.0
2010-08-04 12:20:00,25.34,25.43,25.34,25.41,84600.0,17.5999,17.6624,17.5999,17.6485,84600.0
2010-08-04 12:25:00,25.41,25.46,25.4,25.44,157000.0,17.6485,17.6832,17.6415,17.6693,157000.0
2010-08-04 12:30:00,25.44,25.46,25.43,25.45,82600.0,17.6693,17.6832,17.6624,17.6763,82600.0
2010-08-04 12:35:00,25.43,25.43,25.35,25.35,61200.0,17.6624,17.6624,17.6068,17.6068,61200.0
2010-08-04 12:40:00,25.35,25.36,25.33,25.34,134800.0,17.6068,17.6137,17.5929,17.5999,134800.0
2010-08-04 12:45:00,25.34,25.36,25.33,25.33,57800.0,17.5999,17.6137,17.5929,17.5929,57800.0
2010-08-04 12:50:00,25.32,25.33,25.28,25.3,114200.0,17.586,17.5929,17.5582,17.5721,114200.0
2010-08-04 12:55:00,25.31,25.34,25.31,25.33,46800.0,17.579,17.5999,17.579,17.5929,46800.0
2010-08-04 13:00:00,25.33,25.36,25.32,25.33,43800.0,17.5929,17.6137,17.586,17.5929,43800.0
2010-08-04 13:05:00,25.32,25.33,25.29,25.31,71800.0,17.586,17.5929,17.5651,17.579,71800.0
2010-08-04 13:10:00,25.3,25.3,25.25,25.25,39200.0,17.5721,17.5721,17.5373,17.5373,39200.0
2010-08-04 13:15:00,25.25,25.31,25.25,25.27,41400.0,17.5373,17.579,17.5373,17.5512,41400.0
2010-08-04 13:20:00,25.28,25.31,25.25,25.27,52400.0,17.5582,17.579,17.5373,17.5512,52400.0
2010-08-04 13:25:00,25.26,25.34,25.26,25.31,58200.0,17.5443,17.5999,17.5443,17.579,58200.0
2010-08-04 13:30:00,25.32,25.32,25.29,25.31,38000.0,17.586,17.586,17.5651,17.579,38000.0
2010-08-04 13:35:00,25.31,25.35,25.31,25.33,39000.0,17.579,17.6068,17.579,17.5929,39000.0
2010-08-04 13:40:00,25.33,25.34,25.31,25.33,39800.0,17.5929,17.5999,17.579,17.5929,39800.0
2010-08-04 13:45:00,25.32,25.33,25.31,25.32,20800.0,17.586,17.5929,17.579,17.586,20800.0
2010-08-04 13:50:00,25.32,25.33,25.31,25.32,39600.0,17.586,17.5929,17.579,17.586,39600.0
2010-08-04 13:55:00,25.32,25.33,25.29,25.29,57000.0,17.586,17.5929,17.5651,17.5651,57000.0
2010-08-04 14:00:00,25.29,25.38,25.27,25.36,80000.0,17.5651,17.6276,17.5512,17.6137,80000.0
2010-08-04 14:05:00,25.36,25.4,25.35,25.37,101600.0,17.6137,17.6415,17.6068,17.6207,101600.0
2010-08-04 14:10:00,25.37,25.4,25.37,25.38,61000.0,17.6207,17.6415,17.6207,17.6276,61000.0
2010-08-04 14:15:00,25.38,25.41,25.38,25.39,66800.0,17.6276,17.6485,17.6276,17.6346,66800.0
2010-08-04 14:20:00,25.4,25.4,25.31,25.33,42600.0,17.6415,17.6415,17.579,17.5929,42600.0
2010-08-04 14:25:00,25.33,25.4,25.33,25.39,65000.0,17.5929,17.6415,17.5929,17.6346,65000.0
2010-08-04 14:30:00,25.39,25.43,25.39,25.41,91600.0,17.6346,17.6624,17.6346,17.6485,91600.0
2010-08-04 14:35:00,25.4,25.45,25.39,25.42,113200.0,17.6415,17.6763,17.6346,17.6554,113200.0
2010-08-04 14:40:00,25.42,25.47,25.42,25.47,103000.0,17.6554,17.6901,17.6554,17.6901,103000.0
2010-08-04 14:45:00,25.47,25.48,25.45,25.48,59800.0,17.6901,17.6971,17.6763,17.6971,59800.0
2010-08-04 14:50:00,25.49,25.49,25.46,25.48,92800.0,17.704,17.704,17.6832,17.6971,92800.0
2010-08-04 14:55:00,25.48,25.5,25.47,25.49,90400.0,17.6971,17.711,17.6901,17.704,90400.0
2010-08-04 15:00:00,25.49,25.49,25.45,25.49,99400.0,17.704,17.704,17.6763,17.704,99400.0
2010-08-04 15:05:00,25.49,25.51,25.48,25.5,144600.0,17.704,17.7179,17.6971,17.711,144600.0
2010-08-04 15:10:00,25.49,25.51,25.47,25.5,84800.0,17.704,17.7179,17.6901,17.711,84800.0
2010-08-04 15:15:00,25.49,25.56,25.48,25.55,126800.0,17.704,17.7527,17.6971,17.7457,126800.0
2010-08-04 15:20:00,25.55,25.59,25.54,25.56,107600.0,17.7457,17.7735,17.7388,17.7527,107600.0
2010-08-04 15:25:00,25.56,25.62,25.56,25.6,201400.0,17.7527,17.7943,17.7527,17.7804,201400.0
2010-08-04 15:30:00,25.6,25.63,25.58,25.6,127800.0,17.7804,17.8013,17.7665,17.7804,127800.0
2010-08-04 15:35:00,25.6,25.64,25.59,25.63,173600.0,17.7804,17.8082,17.7735,17.8013,173600.0
2010-08-04 15:40:00,25.61,25.64,25.58,25.6,175800.0,17.7874,17.8082,17.7665,17.7804,175800.0
2010-08-04 15:45:00,25.59,25.61,25.56,25.56,264400.0,17.7735,17.7874,17.7527,17.7527,264400.0
2010-08-04 15:50:00,25.56,25.58,25.49,25.51,296000.0,17.7527,17.7665,17.704,17.7179,296000.0
2010-08-04 15:55:00,25.51,25.57,25.5,25.54,430000.0,17.7179,17.7596,17.711,17.7388,430000.0
2010-08-05 09:30:00,25.46,25.57,25.25,25.3,127000.0,17.6832,17.7596,17.5373,17.5721,127000.0
2010-08-05 09:35:00,25.31,25.44,25.28,25.42,84400.0,17.579,17.6693,17.5582,17.6554,84400.0
2010-08-05 09:40:00,25.42,25.56,25.41,25.53,113600.0,17.6554,17.7527,17.6485,17.7318,113600.0
2010-08-05 09:45:00,25.53,25.57,25.52,25.53,64400.0,17.7318,17.7596,17.7249,17.7318,64400.0
2010-08-05 09:50:00,25.53,25.54,25.5,25.54,34600.0,17.7318,17.7388,17.711,17.7388,34600.0
2010-08-05 09:55:00,25.54,25.57,25.4,25.57,191800.0,17.7388,17.7596,17.6415,17.7596,191800.0
2010-08-05 10:00:00,25.57,25.63,25.54,25.63,168600.0,17.7596,17.8013,17.7388,17.8013,168600.0
2010-08-05 10:05:00,25.63,25.68,25.62,25.66,101400.0,17.8013,17.836,17.7943,17.8221,101400.0
2010-08-05 10:10:00,25.66,25.68,25.65,25.68,89600.0,17.8221,17.836,17.8152,17.836,89600.0
2010-08-05 10:15:00,25.68,25.7,25.65,25.67,102000.0,17.836,17.8499,17.8152,17.8291,102000.0
2010-08-05 10:20:00,25.67,25.77,25.66,25.75,140200.0,17.8291,17.8985,17.8221,17.8846,140200.0
2010-08-05 10:25:00,25.75,25.78,25.74,25.75,76200.0,17.8846,17.9055,17.8777,17.8846,76200.0
2010-08-05 10:30:00,25.75,25.76,25.7,25.71,62000.0,17.8846,17.8916,17.8499,17.8568,62000.0
2010-08-05 10:35:00,25.71,25.71,25.65,25.65,56200.0,17.8568,17.8568,17.8152,17.8152,56200.0
2010-08-05 10:40:00,25.66,25.66,25.59,25.59,70400.0,17.8221,17.8221,17.7735,17.7735,70400.0
2010-08-05 10:45:00,25.59,25.65,25.56,25.65,70400.0,17.7735,17.8152,17.7527,17.8152,70400.0
2010-08-05 10:50:00,25.65,25.67,25.64,25.65,50400.0,17.8152,17.8291,17.8082,17.8152,50400.0
2010-08-05 10:55:00,25.64,25.64,25.6,25.63,81800.0,17.8082,17.8082,17.7804,17.8013,81800.0
2010-08-05 11:00:00,25.61,25.66,25.61,25.63,72800.0,17.7874,17.8221,17.7874,17.8013,72800.0
2010-08-05 11:05:00,25.63,25.63,25.56,25.58,75400.0,17.8013,17.8013,17.7527,17.7665,75400.0
2010-08-05 11:10:00,25.58,25.63,25.57,25.63,64400.0,17.7665,17.8013,17.7596,17.8013,64400.0
2010-08-05 11:15:00,25.61,25.65,25.61,25.62,33600.0,17.7874,17.8152,17.7874,17.7943,33600.0
2010-08-05 11:20:00,25.63,25.65,25.61,25.65,40200.0,17.8013,17.8152,17.7874,17.8152,40200.0
2010-08-05 11:25:00,25.65,25.66,25.62,25.66,32400.0,17.8152,17.8221,17.7943,17.8221,32400.0
2010-08-05 11:30:00,25.65,25.67,25.63,25.65,50400.0,17.8152,17.8291,17.8013,17.8152,50400.0
2010-08-05 11:35:00,25.64,25.67,25.61,25.66,46200.0,17.8082,17.8291,17.7874,17.8221,46200.0
2010-08-05 11:40:00,25.66,25.74,25.65,25.71,73400.0,17.8221,17.8777,17.8152,17.8568,73400.0
2010-08-05 11:45:00,25.71,25.75,25.71,25.74,59600.0,17.8568,17.8846,17.8568,17.8777,59600.0
2010-08-05 11:50:00,25.74,25.76,25.71,25.76,67600.0,17.8777,17.8916,17.8568,17.8916,67600.0
2010-08-05 11:55:00,25.76,25.76,25.68,25.7,48200.0,17.8916,17.8916,17.836,17.8499,48200.0
2010-08-05 12:00:00,25.68,25.75,25.67,25.74,76200.0,17.836,17.8846,17.8291,17.8777,76200.0
2010-08-05 12:05:00,25.74,25.74,25.67,25.67,52400.0,17.8777,17.8777,17.8291,17.8291,52400.0
2010-08-05 12:10:00,25.67,25.7,25.66,25.67,47600.0,17.8291,17.8499,17.8221,17.8291,47600.0
2010-08-05 12:15:00,25.68,25.7,25.65,25.65,70800.0,17.836,17.8499,17.8152,17.8152,70800.0
2010-08-05 12:20:00,25.65,25.68,25.65,25.66,22800.0,17.8152,17.836,17.8152,17.8221,22800.0
2010-08-05 12:25:00,25.65,25.68,25.64,25.66,55200.0,17.8152,17.836,17.8082,17.8221,55200.0
2010-08-05 12:30:00,25.66,25.67,25.61,25.66,35800.0,17.8221,17.8291,17.7874,17.8221,35800.0
2010-08-05 12:35:00,25.65,25.66,25.63,25.65,49400.0,17.8152,17.8221,17.8013,17.8152,49400.0
2010-08-05 12:40:00,25.65,25.68,25.64,25.66,82600.0,17.8152,17.836,17.8082,17.8221,82600.0
2010-08-05 12:45:00,25.66,25.69,25.65,25.69,31200.0,17.8221,17.8429,17.8152,17.8429,31200.0
2010-08-05 12:50:00,25.69,25.7,25.68,25.68,34200.0,17.8429,17.8499,17.836,17.836,34200.0
2010-08-05 12:55:00,25.68,25.71,25.68,25.68,44800.0,17.836,17.8568,17.836,17.836,44800.0
2010-08-05 13:00:00,25.68,25.7,25.61,25.61,61000.0,17.836,17.8499,17.7874,17.7874,61000.0
2010-08-05 13:05:00,25.61,25.61,25.57,25.6,87800.0,17.7874,17.7874,17.7596,17.7804,87800.0
2010-08-05 13:10:00,25.61,25.63,25.59,25.6,60400.0,17.7874,17.8013,17.7735,17.7804,60400.0
2010-08-05 13:15:00,25.6,25.64,25.6,25.63,39400.0,17.7804,17.8082,17.7804,17.8013,39400.0
2010-08-05 13:20:00,25.63,25.68,25.63,25.68,73800.0,17.8013,17.836,17.8013,17.836,73800.0
2010-08-05 13:25:00,25.68,25.7,25.67,25.67,31200.0,17.836,17.8499,17.8291,17.8291,31200.0
2010-08-05 13:30:00,25.67,25.68,25.64,25.65,37600.0,17.8291,17.836,17.8082,17.8152,37600.0
2010-08-05 13:35:00,25.65,25.67,25.64,25.65,38800.0,17.8152,17.8291,17.8082,17.8152,38800.0
2010-08-05 13:40:00,25.64,25.66,25.64,25.65,34400.0,17.8082,17.8221,17.8082,17.8152,34400.0
2010-08-05 13:45:00,25.65,25.66,25.61,25.61,27800.0,17.8152,17.8221,17.7874,17.7874,27800.0
2010-08-05 13:50:00,25.62,25.64,25.6,25.63,39800.0,17.7943,17.8082,17.7804,17.8013,39800.0
2010-08-05 13:55:00,25.63,25.66,25.62,25.63,33000.0,17.8013,17.8221,17.7943,17.8013,33000.0
2010-08-05 14:00:00,25.63,25.64,25.57,25.57,31200.0,17.8013,17.8082,17.7596,17.7596,31200.0
2010-08-05 14:05:00,25.58,25.61,25.58,25.59,31200.0,17.7665,17.7874,17.7665,17.7735,31200.0
2010-08-05 14:10:00,25.59,25.6,25.57,25.58,22200.0,17.7735,17.7804,17.7596,17.7665,22200.0
2010-08-05 14:15:00,25.58,25.64,25.58,25.61,53400.0,17.7665,17.8082,17.7665,17.7874,53400.0
2010-08-05 14:20:00,25.61,25.63,25.59,25.59,27800.0,17.7874,17.8013,17.7735,17.7735,27800.0
2010-08-05 14:25:00,25.59,25.62,25.59,25.6,41600.0,17.7735,17.7943,17.7735,17.7804,41600.0
2010-08-05 14:30:00,25.6,25.62,25.59,25.62,29800.0,17.7804,17.7943,17.7735,17.7943,29800.0
2010-08-05 14:35:00,25.61,25.62,25.59,25.59,48400.0,17.7874,17.7943,17.7735,17.7735,48400.0
2010-08-05 14:40:00,25.59,25.61,25.58,25.58,42800.0,17.7735,17.7874,17.7665,17.7665,42800.0
2010-08-05 14:45:00,25.58,25.61,25.58,25.59,28200.0,17.7665,17.7874,17.7665,17.7735,28200.0
2010-08-05 14:50:00,25.59,25.61,25.57,25.59,46800.0,17.7735,17.7874,17.7596,17.7735,46800.0
2010-08-05 14:55:00,25.59,25.59,25.55,25.57,60600.0,17.7735,17.7735,17.7457,17.7596,60600.0
2010-08-05 15:00:00,25.57,25.61,25.57,25.61,88400.0,17.7596,17.7874,17.7596,17.7874,88400.0
2010-08-05 15:05:00,25.61,25.63,25.6,25.63,67400.0,17.7874,17.8013,17.7804,17.8013,67400.0
2010-08-05 15:10:00,25.63,25.66,25.61,25.61,54400.0,17.8013,17.8221,17.7874,17.7874,54400.0
2010-08-05 15:15:00,25.61,25.63,25.59,25.63,52000.0,17.7874,17.8013,17.7735,17.8013,52000.0
2010-08-05 15:20:00,25.63,25.68,25.62,25.68,70000.0,17.8013,17.836,17.7943,17.836,70000.0
2010-08-05 15:25:00,25.68,25.68,25.62,25.64,112400.0,17.836,17.836,17.7943,17.8082,112400.0
2010-08-05 15:30:00,25.64,25.65,25.61,25.62,112400.0,17.8082,17.8152,17.7874,17.7943,112400.0
2010-08-05 15:35:00,25.62,25.64,25.61,25.63,108600.0,17.7943,17.8082,17.7874,17.8013,108600.0
2010-08-05 15:40:00,25.63,25.65,25.61,25.64,115400.0,17.8013,17.8152,17.7874,17.8082,115400.0
2010-08-05 15:45:00,25.65,25.65,25.61,25.61,206000.0,17.8152,17.8152,17.7874,17.7874,206000.0
2010-08-05 15:50:00,25.61,25.63,25.59,25.63,224200.0,17.7874,17.8013,17.7735,17.8013,224200.0
2010-08-05 15:55:00,25.63,25.65,25.62,25.65,308000.0,17.8013,17.8152,17.7943,17.8152,308000.0
2010-08-06 09:30:00,25.27,25.43,25.19,25.4,94400.0,17.5512,17.6624,17.4957,17.6415,94400.0
2010-08-06 09:35:00,25.41,25.53,25.38,25.45,100600.0,17.6485,17.7318,17.6276,17.6763,100600.0
2010-08-06 09:40:00,25.47,25.58,25.47,25.54,47200.0,17.6901,17.7665,17.6901,17.7388,47200.0
2010-08-06 09:45:00,25.55,25.57,25.51,25.51,21000.0,17.7457,17.7596,17.7179,17.7179,21000.0
2010-08-06 09:50:00,25.52,25.54,25.41,25.44,47800.0,17.7249,17.7388,17.6485,17.6693,47800.0
2010-08-06 09:55:00,25.44,25.5,25.42,25.47,75600.0,17.6693,17.711,17.6554,17.6901,75600.0
2010-08-06 10:00:00,25.47,25.49,25.37,25.39,72000.0,17.6901,17.704,17.6207,17.6346,72000.0
2010-08-06 10:05:00,25.39,25.42,25.34,25.38,38000.0,17.6346,17.6554,17.5999,17.6276,38000.0
2010-08-06 10:10:00,25.37,25.39,25.33,25.39,48000.0,17.6207,17.6346,17.5929,17.6346,48000.0
2010-08-06 10:15:00,25.38,25.41,25.35,25.37,66000.0,17.6276,17.6485,17.6068,17.6207,66000.0
2010-08-06 10:20:00,25.36,25.37,25.32,25.34,66000.0,17.6137,17.6207,17.586,17.5999,66000.0
2010-08-06 10:25:00,25.34,25.34,25.29,25.31,42000.0,17.5999,17.5999,17.5651,17.579,42000.0
2010-08-06 10:30:00,25.31,25.35,25.3,25.32,48400.0,17.579,17.6068,17.5721,17.586,48400.0
2010-08-06 10:35:00,25.32,25.33,25.27,25.28,68400.0,17.586,17.5929,17.5512,17.5582,68400.0
2010-08-06 10:40:00,25.28,25.28,25.17,25.22,184800.0,17.5582,17.5582,17.4818,17.5165,184800.0
2010-08-06 10:45:00,25.22,25.22,25.11,25.13,132800.0,17.5165,17.5165,17.4401,17.454,132800.0
2010-08-06 10:50:00,25.13,25.14,25.03,25.05,75000.0,17.454,17.4609,17.3845,17.3984,75000.0
2010-08-06 10:55:00,25.04,25.07,24.96,25.0,88800.0,17.3915,17.4123,17.3359,17.3637,88800.0
2010-08-06 11:00:00,25.0,25.01,24.95,24.99,89000.0,17.3637,17.3707,17.329,17.3568,89000.0
2010-08-06 11:05:00,24.99,25.0,24.92,24.97,67800.0,17.3568,17.3637,17.3081,17.3429,67800.0
2010-08-06 11:10:00,24.98,25.0,24.97,24.98,63600.0,17.3498,17.3637,17.3429,17.3498,63600.0
2010-08-06 11:15:00,24.99,25.05,24.98,24.99,58800.0,17.3568,17.3984,17.3498,17.3568,58800.0
2010-08-06 11:20:00,25.0,25.05,24.98,25.03,47400.0,17.3637,17.3984,17.3498,17.3845,47400.0
2010-08-06 11:25:00,25.03,25.03,24.99,25.03,23400.0,17.3845,17.3845,17.3568,17.3845,23400.0
2010-08-06 11:30:00,25.03,25.03,24.97,24.98,55800.0,17.3845,17.3845,17.3429,17.3498,55800.0
2010-08-06 11:35:00,24.98,25.06,24.98,25.05,36000.0,17.3498,17.4054,17.3498,17.3984,36000.0
2010-08-06 11:40:00,25.04,25.08,25.03,25.04,42000.0,17.3915,17.4193,17.3845,17.3915,42000.0
2010-08-06 11:45:00,25.03,25.05,25.01,25.03,28200.0,17.3845,17.3984,17.3707,17.3845,28200.0
2010-08-06 11:50:00,25.03,25.05,25.02,25.05,20800.0,17.3845,17.3984,17.3776,17.3984,20800.0
2010-08-06 11:55:00,25.05,25.05,25.0,25.0,58800.0,17.3984,17.3984,17.3637,17.3637,58800.0
2010-08-06 12:00:00,25.0,25.02,24.95,24.97,51600.0,17.3637,17.3776,17.329,17.3429,51600.0
2010-08-06 12:05:00,24.97,25.0,24.95,25.0,23000.0,17.3429,17.3637,17.329,17.3637,23000.0
2010-08-06 12:10:00,25.0,25.0,24.97,24.98,45200.0,17.3637,17.3637,17.3429,17.3498,45200.0
2010-08-06 12:15:00,24.97,24.98,24.95,24.97,41600.0,17.3429,17.3498,17.329,17.3429,41600.0
2010-08-06 12:20:00,24.97,25.0,24.96,24.99,34000.0,17.3429,17.3637,17.3359,17.3568,34000.0
2010-08-06 12:25:00,24.99,24.99,24.92,24.92,32000.0,17.3568,17.3568,17.3081,17.3081,32000.0
2010-08-06 12:30:00,24.92,24.96,24.92,24.95,28600.0,17.3081,17.3359,17.3081,17.329,28600.0
2010-08-06 12:35:00,24.96,24.98,24.96,24.97,27000.0,17.3359,17.3498,17.3359,17.3429,27000.0
2010-08-06 12:40:00,24.98,25.0,24.96,24.98,46000.0,17.3498,17.3637,17.3359,17.3498,46000.0
2010-08-06 12:45:00,24.97,24.98,24.96,24.98,30400.0,17.3429,17.3498,17.3359,17.3498,30400.0
2010-08-06 12:50:00,24.98,25.0,24.97,24.98,27200.0,17.3498,17.3637,17.3429,17.3498,27200.0
2010-08-06 12:55:00,24.98,24.98,24.93,24.93,51200.0,17.3498,17.3498,17.3151,17.3151,51200.0
2010-08-06 13:00:00,24.93,24.96,24.92,24.93,51400.0,17.3151,17.3359,17.3081,17.3151,51400.0
2010-08-06 13:05:00,24.93,24.95,24.91,24.91,48200.0,17.3151,17.329,17.3012,17.3012,48200.0
2010-08-06 13:10:00,24.92,24.93,24.86,24.88,78800.0,17.3081,17.3151,17.2665,17.2804,78800.0
2010-08-06 13:15:00,24.88,24.92,24.88,24.9,88400.0,17.2804,17.3081,17.2804,17.2943,88400.0
2010-08-06 13:20:00,24.9,24.94,24.89,24.94,94600.0,17.2943,17.322,17.2873,17.322,94600.0
2010-08-06 13:25:00,24.94,24.94,24.9,24.93,57800.0,17.322,17.322,17.2943,17.3151,57800.0
2010-08-06 13:30:00,24.93,24.95,24.9,24.91,46600.0,17.3151,17.329,17.2943,17.3012,46600.0
2010-08-06 13:35:00,24.9,24.93,24.86,24.86,58800.0,17.2943,17.3151,17.2665,17.2665,58800.0
2010-08-06 13:40:00,24.86,24.9,24.86,24.9,38400.0,17.2665,17.2943,17.2665,17.2943,38400.0
2010-08-06 13:45:00,24.89,24.97,24.89,24.93,92200.0,17.2873,17.3429,17.2873,17.3151,92200.0
2010-08-06 13:50:00,24.94,24.95,24.92,24.93,61000.0,17.322,17.329,17.3081,17.3151,61000.0
2010-08-06 13:55:00,24.93,24.94,24.92,24.93,23800.0,17.3151,17.322,17.3081,17.3151,23800.0
2010-08-06 14:00:00,24.93,24.94,24.89,24.93,71800.0,17.3151,17.322,17.2873,17.3151,71800.0
2010-08-06 14:05:00,24.93,24.96,24.92,24.96,24800.0,17.3151,17.3359,17.3081,17.3359,24800.0
2010-08-06 14:10:00,24.96,24.98,24.93,24.97,48000.0,17.3359,17.3498,17.3151,17.3429,48000.0
2010-08-06 14:15:00,24.97,24.98,24.93,24.96,103400.0,17.3429,17.3498,17.3151,17.3359,103400.0
2010-08-06 14:20:00,24.96,24.98,24.95,24.97,34400.0,17.3359,17.3498,17.329,17.3429,34400.0
2010-08-06 14:25:00,24.97,25.01,24.97,25.01,29000.0,17.3429,17.3707,17.3429,17.3707,29000.0
2010-08-06 14:30:00,25.01,25.03,24.99,25.0,109000.0,17.3707,17.3845,17.3568,17.3637,109000.0
2010-08-06 14:35:00,25.0,25.02,24.99,25.01,63400.0,17.3637,17.3776,17.3568,17.3707,63400.0
2010-08-06 14:40:00,25.0,25.04,25.0,25.03,28800.0,17.3637,17.3915,17.3637,17.3845,28800.0
2010-08-06 14:45:00,25.03,25.11,25.03,25.1,137200.0,17.3845,17.4401,17.3845,17.4332,137200.0
2010-08-06 14:50:00,25.09,25.21,25.09,25.18,100800.0,17.4262,17.5096,17.4262,17.4887,100800.0
2010-08-06 14:55:00,25.18,25.22,25.15,25.17,78400.0,17.4887,17.5165,17.4679,17.4818,78400.0
2010-08-06 15:00:00,25.17,25.22,25.13,25.13,120000.0,17.4818,17.5165,17.454,17.454,120000.0
2010-08-06 15:05:00,25.13,25.16,25.12,25.15,73200.0,17.454,17.4748,17.4471,17.4679,73200.0
2010-08-06 15:10:00,25.15,25.18,25.11,25.14,97400.0,17.4679,17.4887,17.4401,17.4609,97400.0
2010-08-06 15:15:00,25.15,25.19,25.13,25.19,67000.0,17.4679,17.4957,17.454,17.4957,67000.0
2010-08-06 15:20:00,25.19,25.22,25.18,25.21,67600.0,17.4957,17.5165,17.4887,17.5096,67600.0
2010-08-06 15:25:00,25.22,25.3,25.21,25.24,84000.0,17.5165,17.5721,17.5096,17.5304,84000.0
2010-08-06 15:30:00,25.25,25.28,25.22,25.28,74400.0,17.5373,17.5582,17.5165,17.5582,74400.0
2010-08-06 15:35:00,25.28,25.3,25.26,25.29,71200.0,17.5582,17.5721,17.5443,17.5651,71200.0
2010-08-06 15:40:00,25.28,25.34,25.27,25.31,134200.0,17.5582,17.5999,17.5512,17.579,134200.0
2010-08-06 15:45:00,25.32,25.34,25.28,25.34,266600.0,17.586,17.5999,17.5582,17.5999,266600.0
2010-08-06 15:50:00,25.34,25.36,25.28,25.31,199400.0,17.5999,17.6137,17.5582,17.579,199400.0
2010-08-06 15:55:00,25.31,25.38,25.31,25.36,238000.0,17.579,17.6276,17.579,17.6137,238000.0
2010-08-09 09:30:00,25.57,25.63,25.5,25.52,72200.0,17.7596,17.8013,17.711,17.7249,72200.0
2010-08-09 09:35:00,25.54,25.55,25.43,25.5,54400.0,17.7388,17.7457,17.6624,17.711,54400.0
2010-08-09 09:40:00,25.51,25.51,25.41,25.42,41000.0,17.7179,17.7179,17.6485,17.6554,41000.0
2010-08-09 09:45:00,25.41,25.45,25.38,25.45,36000.0,17.6485,17.6763,17.6276,17.6763,36000.0
2010-08-09 09:50:00,25.46,25.49,25.45,25.48,31000.0,17.6832,17.704,17.6763,17.6971,31000.0
2010-08-09 09:55:00,25.47,25.52,25.46,25.51,23400.0,17.6901,17.7249,17.6832,17.7179,23400.0
2010-08-09 10:00:00,25.5,25.54,25.47,25.47,35800.0,17.711,17.7388,17.6901,17.6901,35800.0
2010-08-09 10:05:00,25.47,25.52,25.47,25.5,33600.0,17.6901,17.7249,17.6901,17.711,33600.0
2010-08-09 10:10:00,25.5,25.55,25.5,25.53,31400.0,17.711,17.7457,17.711,17.7318,31400.0
2010-08-09 10:15:00,25.53,25.55,25.52,25.52,44600.0,17.7318,17.7457,17.7249,17.7249,44600.0
2010-08-09 10:20:00,25.52,25.53,25.46,25.46,65600.0,17.7249,17.7318,17.6832,17.6832,65600.0
2010-08-09 10:25:00,25.46,25.46,25.4,25.41,32800.0,17.6832,17.6832,17.6415,17.6485,32800.0
2010-08-09 10:30:00,25.41,25.47,25.41,25.45,39000.0,17.6485,17.6901,17.6485,17.6763,39000.0
2010-08-09 10:35:00,25.45,25.47,25.42,25.44,32600.0,17.6763,17.6901,17.6554,17.6693,32600.0
2010-08-09 10:40:00,25.45,25.48,25.45,25.46,28400.0,17.6763,17.6971,17.6763,17.6832,28400.0
2010-08-09 10:45:00,25.46,25.47,25.45,25.45,36400.0,17.6832,17.6901,17.6763,17.6763,36400.0
2010-08-09 10:50:00,25.45,25.49,25.45,25.49,16400.0,17.6763,17.704,17.6763,17.704,16400.0
2010-08-09 10:55:00,25.48,25.56,25.45,25.54,30800.0,17.6971,17.7527,17.6763,17.7388,30800.0
2010-08-09 11:00:00,25.55,25.59,25.55,25.57,28400.0,17.7457,17.7735,17.7457,17.7596,28400.0
2010-08-09 11:05:00,25.57,25.57,25.53,25.57,26600.0,17.7596,17.7596,17.7318,17.7596,26600.0
2010-08-09 11:10:00,25.57,25.59,25.56,25.59,32200.0,17.7596,17.7735,17.7527,17.7735,32200.0
2010-08-09 11:15:00,25.58,25.59,25.57,25.59,28600.0,17.7665,17.7735,17.7596,17.7735,28600.0
2010-08-09 11:20:00,25.58,25.59,25.57,25.58,18600.0,17.7665,17.7735,17.7596,17.7665,18600.0
2010-08-09 11:25:00,25.58,25.58,25.55,25.56,18600.0,17.7665,17.7665,17.7457,17.7527,18600.0
2010-08-09 11:30:00,25.56,25.59,25.56,25.59,14600.0,17.7527,17.7735,17.7527,17.7735,14600.0
2010-08-09 11:35:00,25.59,25.6,25.57,25.57,52800.0,17.7735,17.7804,17.7596,17.7596,52800.0
2010-08-09 11:40:00,25.57,25.57,25.54,25.54,28000.0,17.7596,17.7596,17.7388,17.7388,28000.0
2010-08-09 11:45:00,25.55,25.56,25.54,25.55,20400.0,17.7457,17.7527,17.7388,17.7457,20400.0
2010-08-09 11:50:00,25.56,25.59,25.55,25.59,32200.0,17.7527,17.7735,17.7457,17.7735,32200.0
2010-08-09 11:55:00,25.6,25.6,25.58,25.59,18600.0,17.7804,17.7804,17.7665,17.7735,18600.0
2010-08-09 12:00:00,25.59,25.61,25.58,25.61,22000.0,17.7735,17.7874,17.7665,17.7874,22000.0
2010-08-09 12:05:00,25.61,25.62,25.59,25.61,25400.0,17.7874,17.7943,17.7735,17.7874,25400.0
2010-08-09 12:10:00,25.62,25.62,25.6,25.62,17600.0,17.7943,17.7943,17.7804,17.7943,17600.0
2010-08-09 12:15:00,25.62,25.64,25.6,25.61,28400.0,17.7943,17.8082,17.7804,17.7874,28400.0
2010-08-09 12:20:00,25.6,25.6,25.57,25.57,22800.0,17.7804,17.7804,17.7596,17.7596,22800.0
2010-08-09 12:25:00,25.58,25.61,25.57,25.6,21400.0,17.7665,17.7874,17.7596,17.7804,21400.0
2010-08-09 12:30:00,25.6,25.6,25.58,25.6,17200.0,17.7804,17.7804,17.7665,17.7804,17200.0
2010-08-09 12:35:00,25.59,25.62,25.59,25.61,17800.0,17.7735,17.7943,17.7735,17.7874,17800.0
2010-08-09 12:40:00,25.61,25.65,25.6,25.61,35200.0,17.7874,17.8152,17.7804,17.7874,35200.0
2010-08-09 12:45:00,25.61,25.62,25.6,25.6,12400.0,17.7874,17.7943,17.7804,17.7804,12400.0
2010-08-09 12:50:00,25.6,25.61,25.6,25.6,18400.0,17.7804,17.7874,17.7804,17.7804,18400.0
2010-08-09 12:55:00,25.61,25.62,25.6,25.61,10000.0,17.7874,17.7943,17.7804,17.7874,10000.0
2010-08-09 13:00:00,25.61,25.61,25.6,25.61,16200.0,17.7874,17.7874,17.7804,17.7874,16200.0
2010-08-09 13:05:00,25.61,25.63,25.6,25.63,20800.0,17.7874,17.8013,17.7804,17.8013,20800.0
2010-08-09 13:10:00,25.63,25.64,25.61,25.63,19000.0,17.8013,17.8082,17.7874,17.8013,19000.0
2010-08-09 13:15:00,25.63,25.65,25.62,25.65,23000.0,17.8013,17.8152,17.7943,17.8152,23000.0
2010-08-09 13:20:00,25.64,25.65,25.61,25.61,21600.0,17.8082,17.8152,17.7874,17.7874,21600.0
2010-08-09 13:25:00,25.61,25.64,25.6,25.6,22200.0,17.7874,17.8082,17.7804,17.7804,22200.0
2010-08-09 13:30:00,25.61,25.61,25.59,25.6,16600.0,17.7874,17.7874,17.7735,17.7804,16600.0
2010-08-09 13:35:00,25.59,25.61,25.59,25.61,13000.0,17.7735,17.7874,17.7735,17.7874,13000.0
2010-08-09 13:40:00,25.61,25.61,25.59,25.61,35200.0,17.7874,17.7874,17.7735,17.7874,35200.0
2010-08-09 13:45:00,25.61,25.65,25.61,25.65,39400.0,17.7874,17.8152,17.7874,17.8152,39400.0
2010-08-09 13:50:00,25.65,25.69,25.64,25.69,44800.0,17.8152,17.8429,17.8082,17.8429,44800.0
2010-08-09 13:55:00,25.69,25.69,25.66,25.67,27600.0,17.8429,17.8429,17.8221,17.8291,27600.0
2010-08-09 14:00:00,25.67,25.7,25.66,25.66,70200.0,17.8291,17.8499,17.8221,17.8221,70200.0
2010-08-09 14:05:00,25.66,25.7,25.66,25.7,22600.0,17.8221,17.8499,17.8221,17.8499,22600.0
2010-08-09 14:10:00,25.68,25.68,25.66,25.67,16200.0,17.836,17.836,17.8221,17.8291,16200.0
2010-08-09 14:15:00,25.67,25.7,25.65,25.7,32200.0,17.8291,17.8499,17.8152,17.8499,32200.0
2010-08-09 14:20:00,25.69,25.7,25.68,25.7,53600.0,17.8429,17.8499,17.836,17.8499,53600.0
2010-08-09 14:25:00,25.7,25.71,25.69,25.71,47000.0,17.8499,17.8568,17.8429,17.8568,47000.0
2010-08-09 14:30:00,25.71,25.75,25.71,25.75,64800.0,17.8568,17.8846,17.8568,17.8846,64800.0
2010-08-09 14:35:00,25.75,25.75,25.72,25.75,96000.0,17.8846,17.8846,17.8638,17.8846,96000.0
2010-08-09 14:40:00,25.74,25.8,25.74,25.77,170600.0,17.8777,17.9193,17.8777,17.8985,170600.0
2010-08-09 14:45:00,25.77,25.79,25.77,25.79,31800.0,17.8985,17.9124,17.8985,17.9124,31800.0
2010-08-09 14:50:00,25.8,25.8,25.77,25.77,32000.0,17.9193,17.9193,17.8985,17.8985,32000.0
2010-08-09 14:55:00,25.77,25.8,25.77,25.8,20600.0,17.8985,17.9193,17.8985,17.9193,20600.0
2010-08-09 15:00:00,25.8,25.8,25.74,25.74,58200.0,17.9193,17.9193,17.8777,17.8777,58200.0
2010-08-09 15:05:00,25.74,25.74,25.7,25.72,46200.0,17.8777,17.8777,17.8499,17.8638,46200.0
2010-08-09 15:10:00,25.72,25.72,25.66,25.66,48800.0,17.8638,17.8638,17.8221,17.8221,48800.0
2010-08-09 15:15:00,25.66,25.7,25.65,25.68,22000.0,17.8221,17.8499,17.8152,17.836,22000.0
2010-08-09 15:20:00,25.68,25.71,25.68,25.68,41200.0,17.836,17.8568,17.836,17.836,41200.0
2010-08-09 15:25:00,25.68,25.71,25.68,25.69,30400.0,17.836,17.8568,17.836,17.8429,30400.0
2010-08-09 15:30:00,25.69,25.73,25.68,25.69,57200.0,17.8429,17.8707,17.836,17.8429,57200.0
2010-08-09 15:35:00,25.7,25.72,25.7,25.71,64200.0,17.8499,17.8638,17.8499,17.8568,64200.0
2010-08-09 15:40:00,25.71,25.78,25.71,25.74,119800.0,17.8568,17.9055,17.8568,17.8777,119800.0
2010-08-09 15:45:00,25.73,25.77,25.71,25.74,260200.0,17.8707,17.8985,17.8568,17.8777,260200.0
2010-08-09 15:50:00,25.74,25.74,25.7,25.71,221800.0,17.8777,17.8777,17.8499,17.8568,221800.0
2010-08-09 15:55:00,25.71,25.76,25.71,25.72,564800.0,17.8568,17.8916,17.8568,17.8638,564800.0
2010-08-10 09:30:00,25.39,25.49,25.35,25.41,80400.0,17.6346,17.704,17.6068,17.6485,80400.0
2010-08-10 09:35:00,25.43,25.43,25.27,25.36,71000.0,17.6624,17.6624,17.5512,17.6137,71000.0
2010-08-10 09:40:00,25.36,25.37,25.26,25.35,71600.0,17.6137,17.6207,17.5443,17.6068,71600.0
2010-08-10 09:45:00,25.36,25.36,25.3,25.31,44400.0,17.6137,17.6137,17.5721,17.579,44400.0
2010-08-10 09:50:00,25.3,25.32,25.18,25.21,61600.0,17.5721,17.586,17.4887,17.5096,61600.0
2010-08-10 09:55:00,25.21,25.28,25.2,25.28,57400.0,17.5096,17.5582,17.5026,17.5582,57400.0
2010-08-10 10:00:00,25.28,25.28,25.2,25.21,79000.0,17.5582,17.5582,17.5026,17.5096,79000.0
2010-08-10 10:05:00,25.21,25.28,25.18,25.27,73400.0,17.5096,17.5582,17.4887,17.5512,73400.0
2010-08-10 10:10:00,25.27,25.33,25.26,25.33,64000.0,17.5512,17.5929,17.5443,17.5929,64000.0
2010-08-10 10:15:00,25.33,25.33,25.29,25.32,81200.0,17.5929,17.5929,17.5651,17.586,81200.0
2010-08-10 10:20:00,25.33,25.33,25.27,25.3,81000.0,17.5929,17.5929,17.5512,17.5721,81000.0
2010-08-10 10:25:00,25.3,25.32,25.28,25.29,96200.0,17.5721,17.586,17.5582,17.5651,96200.0
2010-08-10 10:30:00,25.28,25.29,25.24,25.24,51600.0,17.5582,17.5651,17.5304,17.5304,51600.0
2010-08-10 10:35:00,25.24,25.3,25.24,25.29,59600.0,17.5304,17.5721,17.5304,17.5651,59600.0
2010-08-10 10:40:00,25.28,25.31,25.27,25.29,58600.0,17.5582,17.579,17.5512,17.5651,58600.0
2010-08-10 10:45:00,25.28,25.32,25.25,25.29,101000.0,17.5582,17.586,17.5373,17.5651,101000.0
2010-08-10 10:50:00,25.29,25.41,25.29,25.39,179600.0,17.5651,17.6485,17.5651,17.6346,179600.0
2010-08-10 10:55:00,25.39,25.41,25.36,25.36,123600.0,17.6346,17.6485,17.6137,17.6137,123600.0
2010-08-10 11:00:00,25.37,25.39,25.33,25.34,67200.0,17.6207,17.6346,17.5929,17.5999,67200.0
2010-08-10 11:05:00,25.35,25.39,25.35,25.38,17800.0,17.6068,17.6346,17.6068,17.6276,17800.0
2010-08-10 11:10:00,25.39,25.41,25.36,25.39,28000.0,17.6346,17.6485,17.6137,17.6346,28000.0
2010-08-10 11:15:00,25.39,25.42,25.38,25.39,22400.0,17.6346,17.6554,17.6276,17.6346,22400.0
2010-08-10 11:20:00,25.39,25.42,25.38,25.4,30600.0,17.6346,17.6554,17.6276,17.6415,30600.0
2010-08-10 11:25:00,25.4,25.41,25.38,25.39,14400.0,17.6415,17.6485,17.6276,17.6346,14400.0
2010-08-10 11:30:00,25.39,25.43,25.39,25.4,28800.0,17.6346,17.6624,17.6346,17.6415,28800.0
2010-08-10 11:35:00,25.41,25.43,25.39,25.41,37800.0,17.6485,17.6624,17.6346,17.6485,37800.0
2010-08-10 11:40:00,25.42,25.47,25.4,25.46,82000.0,17.6554,17.6901,17.6415,17.6832,82000.0
2010-08-10 11:45:00,25.46,25.46,25.43,25.46,71400.0,17.6832,17.6832,17.6624,17.6832,71400.0
2010-08-10 11:50:00,25.46,25.48,25.46,25.48,18000.0,17.6832,17.6971,17.6832,17.6971,18000.0
2010-08-10 11:55:00,25.47,25.5,25.47,25.47,33200.0,17.6901,17.711,17.6901,17.6901,33200.0
2010-08-10 12:00:00,25.47,25.47,25.42,25.42,44000.0,17.6901,17.6901,17.6554,17.6554,44000.0
2010-08-10 12:05:00,25.41,25.43,25.36,25.39,37800.0,17.6485,17.6624,17.6137,17.6346,37800.0
2010-08-10 12:10:00,25.39,25.4,25.36,25.38,19400.0,17.6346,17.6415,17.6137,17.6276,19400.0
2010-08-10 12:15:00,25.38,25.39,25.34,25.36,46200.0,17.6276,17.6346,17.5999,17.6137,46200.0
2010-08-10 12:20:00,25.36,25.37,25.35,25.36,26400.0,17.6137,17.6207,17.6068,17.6137,26400.0
2010-08-10 12:25:00,25.38,25.38,25.35,25.36,13000.0,17.6276,17.6276,17.6068,17.6137,13000.0
2010-08-10 12:30:00,25.35,25.35,25.32,25.32,49800.0,17.6068,17.6068,17.586,17.586,49800.0
2010-08-10 12:35:00,25.32,25.32,25.3,25.3,22200.0,17.586,17.586,17.5721,17.5721,22200.0
2010-08-10 12:40:00,25.3,25.31,25.28,25.3,77400.0,17.5721,17.579,17.5582,17.5721,77400.0
2010-08-10 12:45:00,25.3,25.34,25.29,25.32,29200.0,17.5721,17.5999,17.5651,17.586,29200.0
2010-08-10 12:50:00,25.33,25.33,25.27,25.29,15800.0,17.5929,17.5929,17.5512,17.5651,15800.0
2010-08-10 12:55:00,25.29,25.3,25.28,25.28,19200.0,17.5651,17.5721,17.5582,17.5582,19200.0
2010-08-10 13:00:00,25.28,25.31,25.27,25.3,29000.0,17.5582,17.579,17.5512,17.5721,29000.0
2010-08-10 13:05:00,25.3,25.33,25.3,25.32,39800.0,17.5721,17.5929,17.5721,17.586,39800.0
2010-08-10 13:10:00,25.32,25.33,25.31,25.32,22000.0,17.586,17.5929,17.579,17.586,22000.0
2010-08-10 13:15:00,25.31,25.32,25.3,25.31,24800.0,17.579,17.586,17.5721,17.579,24800.0
2010-08-10 13:20:00,25.31,25.32,25.28,25.29,80000.0,17.579,17.586,17.5582,17.5651,80000.0
2010-08-10 13:25:00,25.29,25.31,25.27,25.29,62600.0,17.5651,17.579,17.5512,17.5651,62600.0
2010-08-10 13:30:00,25.28,25.32,25.25,25.32,43400.0,17.5582,17.586,17.5373,17.586,43400.0
2010-08-10 13:35:00,25.32,25.32,25.3,25.31,22600.0,17.586,17.586,17.5721,17.579,22600.0
2010-08-10 13:40:00,25.31,25.34,25.31,25.34,23400.0,17.579,17.5999,17.579,17.5999,23400.0
2010-08-10 13:45:00,25.34,25.35,25.32,25.32,23600.0,17.5999,17.6068,17.586,17.586,23600.0
2010-08-10 13:50:00,25.33,25.33,25.31,25.31,8600.0,17.5929,17.5929,17.579,17.579,8600.0
2010-08-10 13:55:00,25.31,25.32,25.29,25.3,17400.0,17.579,17.586,17.5651,17.5721,17400.0
2010-08-10 14:00:00,25.29,25.34,25.29,25.34,39600.0,17.5651,17.5999,17.5651,17.5999,39600.0
2010-08-10 14:05:00,25.35,25.36,25.32,25.35,50200.0,17.6068,17.6137,17.586,17.6068,50200.0
2010-08-10 14:10:00,25.33,25.39,25.33,25.39,17000.0,17.5929,17.6346,17.5929,17.6346,17000.0
2010-08-10 14:15:00,25.41,25.64,25.41,25.5,129800.0,17.6485,17.8082,17.6485,17.711,129800.0
2010-08-10 14:20:00,25.53,25.6,25.48,25.5,89000.0,17.7318,17.7804,17.6971,17.711,89000.0
2010-08-10 14:25:00,25.51,25.51,25.42,25.51,102800.0,17.7179,17.7179,17.6554,17.7179,102800.0
2010-08-10 14:30:00,25.52,25.64,25.52,25.59,126800.0,17.7249,17.8082,17.7249,17.7735,126800.0
2010-08-10 14:35:00,25.61,25.63,25.55,25.58,79400.0,17.7874,17.8013,17.7457,17.7665,79400.0
2010-08-10 14:40:00,25.59,25.69,25.57,25.64,143400.0,17.7735,17.8429,17.7596,17.8082,143400.0
2010-08-10 14:45:00,25.64,25.66,25.61,25.64,71000.0,17.8082,17.8221,17.7874,17.8082,71000.0
2010-08-10 14:50:00,25.64,25.64,25.53,25.56,83600.0,17.8082,17.8082,17.7318,17.7527,83600.0
2010-08-10 14:55:00,25.55,25.57,25.53,25.55,35800.0,17.7457,17.7596,17.7318,17.7457,35800.0
2010-08-10 15:00:00,25.54,25.63,25.54,25.61,62200.0,17.7388,17.8013,17.7388,17.7874,62200.0
2010-08-10 15:05:00,25.6,25.63,25.55,25.63,66000.0,17.7804,17.8013,17.7457,17.8013,66000.0
2010-08-10 15:10:00,25.62,25.62,25.45,25.47,90000.0,17.7943,17.7943,17.6763,17.6901,90000.0
2010-08-10 15:15:00,25.47,25.5,25.4,25.43,88200.0,17.6901,17.711,17.6415,17.6624,88200.0
2010-08-10 15:20:00,25.43,25.48,25.4,25.45,101800.0,17.6624,17.6971,17.6415,17.6763,101800.0
2010-08-10 15:25:00,25.45,25.52,25.42,25.5,72000.0,17.6763,17.7249,17.6554,17.711,72000.0
2010-08-10 15:30:00,25.5,25.53,25.47,25.52,88800.0,17.711,17.7318,17.6901,17.7249,88800.0
2010-08-10 15:35:00,25.52,25.57,25.47,25.53,116600.0,17.7249,17.7596,17.6901,17.7318,116600.0
2010-08-10 15:40:00,25.53,25.59,25.51,25.55,128600.0,17.7318,17.7735,17.7179,17.7457,128600.0
2010-08-10 15:45:00,25.55,25.59,25.5,25.52,139200.0,17.7457,17.7735,17.711,17.7249,139200.0
2010-08-10 15:50:00,25.52,25.53,25.43,25.48,182800.0,17.7249,17.7318,17.6624,17.6971,182800.0
2010-08-10 15:55:00,25.48,25.49,25.43,25.43,276600.0,17.6971,17.704,17.6624,17.6624,276600.0
2010-08-11 09:30:00,24.98,25.11,24.9,24.93,183400.0,17.3498,17.4401,17.2943,17.3151,183400.0
2010-08-11 09:35:00,24.93,25.02,24.84,24.98,110600.0,17.3151,17.3776,17.2526,17.3498,110600.0
2010-08-11 09:40:00,24.97,24.97,24.85,24.85,84800.0,17.3429,17.3429,17.2595,17.2595,84800.0
2010-08-11 09:45:00,24.86,24.96,24.82,24.95,122600.0,17.2665,17.3359,17.2387,17.329,122600.0
2010-08-11 09:50:00,24.96,25.05,24.91,25.01,178000.0,17.3359,17.3984,17.3012,17.3707,178000.0
2010-08-11 09:55:00,25.01,25.13,25.0,25.11,183600.0,17.3707,17.454,17.3637,17.4401,183600.0
2010-08-11 10:00:00,25.11,25.27,25.08,25.25,241000.0,17.4401,17.5512,17.4193,17.5373,241000.0
2010-08-11 10:05:00,25.25,25.33,25.22,25.32,193600.0,17.5373,17.5929,17.5165,17.586,193600.0
2010-08-11 10:10:00,25.31,25.32,25.28,25.28,172400.0,17.579,17.586,17.5582,17.5582,172400.0
2010-08-11 10:15:00,25.28,25.31,25.23,25.23,144600.0,17.5582,17.579,17.5235,17.5235,144600.0
2010-08-11 10:20:00,25.24,25.24,25.18,25.23,86600.0,17.5304,17.5304,17.4887,17.5235,86600.0
2010-08-11 10:25:00,25.22,25.24,25.14,25.18,58200.0,17.5165,17.5304,17.4609,17.4887,58200.0
2010-08-11 10:30:00,25.18,25.2,25.15,25.17,56800.0,17.4887,17.5026,17.4679,17.4818,56800.0
2010-08-11 10:35:00,25.16,25.18,25.13,25.17,43600.0,17.4748,17.4887,17.454,17.4818,43600.0
2010-08-11 10:40:00,25.16,25.17,25.11,25.13,76000.0,17.4748,17.4818,17.4401,17.454,76000.0
2010-08-11 10:45:00,25.12,25.21,25.11,25.14,181000.0,17.4471,17.5096,17.4401,17.4609,181000.0
2010-08-11 10:50:00,25.14,25.22,25.11,25.21,143600.0,17.4609,17.5165,17.4401,17.5096,143600.0
2010-08-11 10:55:00,25.21,25.23,25.19,25.22,108600.0,17.5096,17.5235,17.4957,17.5165,108600.0
2010-08-11 11:00:00,25.21,25.22,25.17,25.18,144000.0,17.5096,17.5165,17.4818,17.4887,144000.0
2010-08-11 11:05:00,25.18,25.21,25.15,25.17,135800.0,17.4887,17.5096,17.4679,17.4818,135800.0
2010-08-11 11:10:00,25.17,25.18,25.07,25.09,127000.0,17.4818,17.4887,17.4123,17.4262,127000.0
2010-08-11 11:15:00,25.09,25.13,25.07,25.08,209400.0,17.4262,17.454,17.4123,17.4193,209400.0
2010-08-11 11:20:00,25.07,25.1,25.04,25.1,142800.0,17.4123,17.4332,17.3915,17.4332,142800.0
2010-08-11 11:25:00,25.1,25.15,25.08,25.12,56000.0,17.4332,17.4679,17.4193,17.4471,56000.0
2010-08-11 11:30:00,25.11,25.14,25.09,25.11,50400.0,17.4401,17.4609,17.4262,17.4401,50400.0
2010-08-11 11:35:00,25.1,25.12,25.08,25.1,57000.0,17.4332,17.4471,17.4193,17.4332,57000.0
2010-08-11 11:40:00,25.1,25.11,25.05,25.07,40400.0,17.4332,17.4401,17.3984,17.4123,40400.0
2010-08-11 11:45:00,25.06,25.08,25.03,25.04,43200.0,17.4054,17.4193,17.3845,17.3915,43200.0
2010-08-11 11:50:00,25.04,25.04,24.99,25.0,61000.0,17.3915,17.3915,17.3568,17.3637,61000.0
2010-08-11 11:55:00,24.99,25.03,24.99,25.02,56400.0,17.3568,17.3845,17.3568,17.3776,56400.0
2010-08-11 12:00:00,25.01,25.02,24.98,24.98,81800.0,17.3707,17.3776,17.3498,17.3498,81800.0
2010-08-11 12:05:00,24.98,25.0,24.98,25.0,35600.0,17.3498,17.3637,17.3498,17.3637,35600.0
2010-08-11 12:10:00,25.0,25.01,24.96,25.0,30600.0,17.3637,17.3707,17.3359,17.3637,30600.0
2010-08-11 12:15:00,25.0,25.0,24.93,24.94,33800.0,17.3637,17.3637,17.3151,17.322,33800.0
2010-08-11 12:20:00,24.94,24.97,24.93,24.96,28200.0,17.322,17.3429,17.3151,17.3359,28200.0
2010-08-11 12:25:00,24.96,24.96,24.91,24.91,26400.0,17.3359,17.3359,17.3012,17.3012,26400.0
2010-08-11 12:30:00,24.92,24.93,24.9,24.91,26200.0,17.3081,17.3151,17.2943,17.3012,26200.0
2010-08-11 12:35:00,24.91,24.92,24.86,24.86,55600.0,17.3012,17.3081,17.2665,17.2665,55600.0
2010-08-11 12:40:00,24.86,24.86,24.81,24.82,56000.0,17.2665,17.2665,17.2317,17.2387,56000.0
2010-08-11 12:45:00,24.82,24.84,24.8,24.83,48800.0,17.2387,17.2526,17.2248,17.2456,48800.0
2010-08-11 12:50:00,24.82,24.83,24.77,24.79,60200.0,17.2387,17.2456,17.204,17.2179,60200.0
2010-08-11 12:55:00,24.79,24.81,24.77,24.78,29200.0,17.2179,17.2317,17.204,17.2109,29200.0
2010-08-11 13:00:00,24.78,24.81,24.77,24.78,65600.0,17.2109,17.2317,17.204,17.2109,65600.0
2010-08-11 13:05:00,24.78,24.82,24.77,24.8,100000.0,17.2109,17.2387,17.204,17.2248,100000.0
2010-08-11 13:10:00,24.81,24.81,24.79,24.81,69600.0,17.2317,17.2317,17.2179,17.2317,69600.0
2010-08-11 13:15:00,24.81,24.85,24.81,24.84,69200.0,17.2317,17.2595,17.2317,17.2526,69200.0
2010-08-11 13:20:00,24.84,24.84,24.79,24.79,56000.0,17.2526,17.2526,17.2179,17.2179,56000.0
2010-08-11 13:25:00,24.8,24.83,24.79,24.82,35400.0,17.2248,17.2456,17.2179,17.2387,35400.0
2010-08-11 13:30:00,24.82,24.84,24.81,24.83,48000.0,17.2387,17.2526,17.2317,17.2456,48000.0
2010-08-11 13:35:00,24.82,24.83,24.79,24.8,37000.0,17.2387,17.2456,17.2179,17.2248,37000.0
2010-08-11 13:40:00,24.8,24.84,24.8,24.83,33000.0,17.2248,17.2526,17.2248,17.2456,33000.0
2010-08-11 13:45:00,24.82,24.82,24.79,24.8,15200.0,17.2387,17.2387,17.2179,17.2248,15200.0
2010-08-11 13:50:00,24.81,24.82,24.78,24.79,49800.0,17.2317,17.2387,17.2109,17.2179,49800.0
2010-08-11 13:55:00,24.8,24.82,24.79,24.8,16400.0,17.2248,17.2387,17.2179,17.2248,16400.0
2010-08-11 14:00:00,24.81,24.86,24.81,24.84,32000.0,17.2317,17.2665,17.2317,17.2526,32000.0
2010-08-11 14:05:00,24.84,24.85,24.82,24.84,36400.0,17.2526,17.2595,17.2387,17.2526,36400.0
2010-08-11 14:10:00,24.84,24.87,24.82,24.86,29800.0,17.2526,17.2734,17.2387,17.2665,29800.0
2010-08-11 14:15:00,24.86,24.86,24.83,24.85,36600.0,17.2665,17.2665,17.2456,17.2595,36600.0
2010-08-11 14:20:00,24.86,24.89,24.85,24.86,63600.0,17.2665,17.2873,17.2595,17.2665,63600.0
2010-08-11 14:25:00,24.86,24.89,24.85,24.86,22400.0,17.2665,17.2873,17.2595,17.2665,22400.0
2010-08-11 14:30:00,24.86,24.86,24.83,24.86,27200.0,17.2665,17.2665,17.2456,17.2665,27200.0
2010-08-11 14:35:00,24.85,24.86,24.82,24.84,52400.0,17.2595,17.2665,17.2387,17.2526,52400.0
2010-08-11 14:40:00,24.83,24.83,24.77,24.78,50400.0,17.2456,17.2456,17.204,17.2109,50400.0
2010-08-11 14:45:00,24.78,24.8,24.75,24.8,56400.0,17.2109,17.2248,17.1901,17.2248,56400.0
2010-08-11 14:50:00,24.79,24.8,24.73,24.74,143600.0,17.2179,17.2248,17.1762,17.1831,143600.0
2010-08-11 14:55:00,24.74,24.79,24.74,24.78,54000.0,17.1831,17.2179,17.1831,17.2109,54000.0
2010-08-11 15:00:00,24.78,24.8,24.75,24.76,70400.0,17.2109,17.2248,17.1901,17.197,70400.0
2010-08-11 15:05:00,24.76,24.77,24.73,24.77,50200.0,17.197,17.204,17.1762,17.204,50200.0
2010-08-11 15:10:00,24.75,24.78,24.74,24.75,63200.0,17.1901,17.2109,17.1831,17.1901,63200.0
2010-08-11 15:15:00,24.75,24.76,24.7,24.72,100400.0,17.1901,17.197,17.1553,17.1692,100400.0
2010-08-11 15:20:00,24.72,24.75,24.7,24.71,82800.0,17.1692,17.1901,17.1553,17.1623,82800.0
2010-08-11 15:25:00,24.72,24.75,24.71,24.74,101600.0,17.1692,17.1901,17.1623,17.1831,101600.0
2010-08-11 15:30:00,24.74,24.82,24.73,24.8,134800.0,17.1831,17.2387,17.1762,17.2248,134800.0
2010-08-11 15:35:00,24.81,24.81,24.75,24.79,165200.0,17.2317,17.2317,17.1901,17.2179,165200.0
2010-08-11 15:40:00,24.79,24.8,24.7,24.72,249200.0,17.2179,17.2248,17.1553,17.1692,249200.0
2010-08-11 15:45:00,24.72,24.77,24.71,24.74,316200.0,17.1692,17.204,17.1623,17.1831,316200.0
2010-08-11 15:50:00,24.74,24.75,24.71,24.73,306800.0,17.1831,17.1901,17.1623,17.1762,306800.0
2010-08-11 15:55:00,24.73,24.78,24.72,24.74,678400.0,17.1762,17.2109,17.1692,17.1831,678400.0
2010-08-12 09:30:00,24.29,24.43,24.21,24.43,140200.0,16.8706,16.9678,16.815,16.9678,140200.0
2010-08-12 09:35:00,24.45,24.54,24.39,24.5,190400.0,16.9817,17.0442,16.94,17.0164,190400.0
2010-08-12 09:40:00,24.5,24.59,24.49,24.55,128800.0,17.0164,17.0789,17.0095,17.0512,128800.0
2010-08-12 09:45:00,24.55,24.59,24.5,24.54,122000.0,17.0512,17.0789,17.0164,17.0442,122000.0
2010-08-12 09:50:00,24.54,24.55,24.42,24.47,97000.0,17.0442,17.0512,16.9609,16.9956,97000.0
2010-08-12 09:55:00,24.47,24.47,24.41,24.44,100600.0,16.9956,16.9956,16.9539,16.9748,100600.0
2010-08-12 10:00:00,24.43,24.48,24.41,24.42,115600.0,16.9678,17.0025,16.9539,16.9609,115600.0
2010-08-12 10:05:00,24.43,24.49,24.43,24.46,144800.0,16.9678,17.0095,16.9678,16.9887,144800.0
2010-08-12 10:10:00,24.46,24.49,24.39,24.39,128200.0,16.9887,17.0095,16.94,16.94,128200.0
2010-08-12 10:15:00,24.4,24.41,24.3,24.31,115200.0,16.947,16.9539,16.8775,16.8845,115200.0
2010-08-12 10:20:00,24.31,24.34,24.3,24.32,43600.0,16.8845,16.9053,16.8775,16.8914,43600.0
2010-08-12 10:25:00,24.31,24.33,24.18,24.2,145400.0,16.8845,16.8984,16.7942,16.8081,145400.0
2010-08-12 10:30:00,24.2,24.27,24.2,24.25,163000.0,16.8081,16.8567,16.8081,16.8428,163000.0
2010-08-12 10:35:00,24.24,24.27,24.21,24.24,158400.0,16.8359,16.8567,16.815,16.8359,158400.0
2010-08-12 10:40:00,24.24,24.27,24.24,24.25,217000.0,16.8359,16.8567,16.8359,16.8428,217000.0
2010-08-12 10:45:00,24.25,24.31,24.25,24.28,152000.0,16.8428,16.8845,16.8428,16.8636,152000.0
2010-08-12 10:50:00,24.28,24.3,24.25,24.28,284200.0,16.8636,16.8775,16.8428,16.8636,284200.0
2010-08-12 10:55:00,24.28,24.3,24.25,24.29,85400.0,16.8636,16.8775,16.8428,16.8706,85400.0
2010-08-12 11:00:00,24.3,24.39,24.3,24.36,233600.0,16.8775,16.94,16.8775,16.9192,233600.0
2010-08-12 11:05:00,24.36,24.4,24.35,24.38,104000.0,16.9192,16.947,16.9123,16.9331,104000.0
2010-08-12 11:10:00,24.39,24.43,24.37,24.43,96400.0,16.94,16.9678,16.9261,16.9678,96400.0
2010-08-12 11:15:00,24.43,24.47,24.43,24.46,50200.0,16.9678,16.9956,16.9678,16.9887,50200.0
2010-08-12 11:20:00,24.46,24.48,24.41,24.41,115600.0,16.9887,17.0025,16.9539,16.9539,115600.0
2010-08-12 11:25:00,24.41,24.49,24.4,24.45,128000.0,16.9539,17.0095,16.947,16.9817,128000.0
2010-08-12 11:30:00,24.45,24.5,24.45,24.49,117400.0,16.9817,17.0164,16.9817,17.0095,117400.0
2010-08-12 11:35:00,24.49,24.49,24.43,24.45,75800.0,17.0095,17.0095,16.9678,16.9817,75800.0
2010-08-12 11:40:00,24.45,24.46,24.42,24.45,48200.0,16.9817,16.9887,16.9609,16.9817,48200.0
2010-08-12 11:45:00,24.45,24.46,24.43,24.44,51000.0,16.9817,16.9887,16.9678,16.9748,51000.0
2010-08-12 11:50:00,24.45,24.48,24.43,24.46,46000.0,16.9817,17.0025,16.9678,16.9887,46000.0
2010-08-12 11:55:00,24.46,24.46,24.43,24.43,33400.0,16.9887,16.9887,16.9678,16.9678,33400.0
2010-08-12 12:00:00,24.43,24.43,24.38,24.4,89000.0,16.9678,16.9678,16.9331,16.947,89000.0
2010-08-12 12:05:00,24.41,24.42,24.4,24.4,33400.0,16.9539,16.9609,16.947,16.947,33400.0
2010-08-12 12:10:00,24.4,24.43,24.38,24.39,44800.0,16.947,16.9678,16.9331,16.94,44800.0
2010-08-12 12:15:00,24.39,24.43,24.39,24.43,171200.0,16.94,16.9678,16.94,16.9678,171200.0
2010-08-12 12:20:00,24.43,24.43,24.4,24.41,53400.0,16.9678,16.9678,16.947,16.9539,53400.0
2010-08-12 12:25:00,24.42,24.43,24.41,24.43,115400.0,16.9609,16.9678,16.9539,16.9678,115400.0
2010-08-12 12:30:00,24.43,24.49,24.42,24.48,35600.0,16.9678,17.0095,16.9609,17.0025,35600.0
2010-08-12 12:35:00,24.48,24.51,24.47,24.5,45800.0,17.0025,17.0234,16.9956,17.0164,45800.0
2010-08-12 12:40:00,24.5,24.5,24.47,24.49,24200.0,17.0164,17.0164,16.9956,17.0095,24200.0
2010-08-12 12:45:00,24.49,24.53,24.49,24.53,52800.0,17.0095,17.0373,17.0095,17.0373,52800.0
2010-08-12 12:50:00,24.52,24.53,24.48,24.51,28200.0,17.0303,17.0373,17.0025,17.0234,28200.0
2010-08-12 12:55:00,24.52,24.52,24.49,24.51,31400.0,17.0303,17.0303,17.0095,17.0234,31400.0
2010-08-12 13:00:00,24.52,24.52,24.49,24.5,30400.0,17.0303,17.0303,17.0095,17.0164,30400.0
2010-08-12 13:05:00,24.49,24.5,24.49,24.49,48400.0,17.0095,17.0164,17.0095,17.0095,48400.0
2010-08-12 13:10:00,24.49,24.52,24.47,24.49,30600.0,17.0095,17.0303,16.9956,17.0095,30600.0
2010-08-12 13:15:00,24.47,24.49,24.45,24.48,98000.0,16.9956,17.0095,16.9817,17.0025,98000.0
2010-08-12 13:20:00,24.47,24.47,24.42,24.43,44800.0,16.9956,16.9956,16.9609,16.9678,44800.0
2010-08-12 13:25:00,24.43,24.43,24.36,24.37,47400.0,16.9678,16.9678,16.9192,16.9261,47400.0
2010-08-12 13:30:00,24.38,24.39,24.36,24.38,69800.0,16.9331,16.94,16.9192,16.9331,69800.0
2010-08-12 13:35:00,24.38,24.38,24.33,24.34,72800.0,16.9331,16.9331,16.8984,16.9053,72800.0
2010-08-12 13:40:00,24.34,24.35,24.31,24.32,35800.0,16.9053,16.9123,16.8845,16.8914,35800.0
2010-08-12 13:45:00,24.31,24.33,24.28,24.28,28400.0,16.8845,16.8984,16.8636,16.8636,28400.0
2010-08-12 13:50:00,24.28,24.3,24.25,24.25,36800.0,16.8636,16.8775,16.8428,16.8428,36800.0
2010-08-12 13:55:00,24.25,24.27,24.24,24.25,62600.0,16.8428,16.8567,16.8359,16.8428,62600.0
2010-08-12 14:00:00,24.25,24.27,24.23,24.25,58600.0,16.8428,16.8567,16.8289,16.8428,58600.0
2010-08-12 14:05:00,24.25,24.28,24.25,24.25,125400.0,16.8428,16.8636,16.8428,16.8428,125400.0
2010-08-12 14:10:00,24.25,24.28,24.25,24.25,49600.0,16.8428,16.8636,16.8428,16.8428,49600.0
2010-08-12 14:15:00,24.25,24.27,24.25,24.25,59000.0,16.8428,16.8567,16.8428,16.8428,59000.0
2010-08-12 14:20:00,24.26,24.26,24.22,24.23,45000.0,16.8497,16.8497,16.822,16.8289,45000.0
2010-08-12 14:25:00,24.23,24.27,24.22,24.25,81400.0,16.8289,16.8567,16.822,16.8428,81400.0
2010-08-12 14:30:00,24.25,24.26,24.23,24.23,72200.0,16.8428,16.8497,16.8289,16.8289,72200.0
2010-08-12 14:35:00,24.23,24.24,24.2,24.22,40200.0,16.8289,16.8359,16.8081,16.822,40200.0
2010-08-12 14:40:00,24.22,24.25,24.21,24.24,56600.0,16.822,16.8428,16.815,16.8359,56600.0
2010-08-12 14:45:00,24.24,24.25,24.21,24.24,55600.0,16.8359,16.8428,16.815,16.8359,55600.0
2010-08-12 14:50:00,24.24,24.33,24.23,24.33,72000.0,16.8359,16.8984,16.8289,16.8984,72000.0
2010-08-12 14:55:00,24.33,24.33,24.24,24.25,128600.0,16.8984,16.8984,16.8359,16.8428,128600.0
2010-08-12 15:00:00,24.25,24.38,24.25,24.36,173400.0,16.8428,16.9331,16.8428,16.9192,173400.0
2010-08-12 15:05:00,24.37,24.38,24.34,24.38,77400.0,16.9261,16.9331,16.9053,16.9331,77400.0
2010-08-12 15:10:00,24.38,24.39,24.36,24.37,143000.0,16.9331,16.94,16.9192,16.9261,143000.0
2010-08-12 15:15:00,24.36,24.38,24.27,24.27,229200.0,16.9192,16.9331,16.8567,16.8567,229200.0
2010-08-12 15:20:00,24.27,24.33,24.27,24.31,175600.0,16.8567,16.8984,16.8567,16.8845,175600.0
2010-08-12 15:25:00,24.31,24.32,24.27,24.31,166200.0,16.8845,16.8914,16.8567,16.8845,166200.0
2010-08-12 15:30:00,24.31,24.41,24.31,24.41,148600.0,16.8845,16.9539,16.8845,16.9539,148600.0
2010-08-12 15:35:00,24.4,24.41,24.34,24.36,156200.0,16.947,16.9539,16.9053,16.9192,156200.0
2010-08-12 15:40:00,24.35,24.35,24.24,24.3,221800.0,16.9123,16.9123,16.8359,16.8775,221800.0
2010-08-12 15:45:00,24.31,24.35,24.28,24.33,307000.0,16.8845,16.9123,16.8636,16.8984,307000.0
2010-08-12 15:50:00,24.33,24.36,24.3,24.33,329800.0,16.8984,16.9192,16.8775,16.8984,329800.0
2010-08-12 15:55:00,24.33,24.38,24.33,24.35,529800.0,16.8984,16.9331,16.8984,16.9123,529800.0
2010-08-13 09:30:00,24.3,24.32,24.23,24.25,224800.0,16.8775,16.8914,16.8289,16.8428,224800.0
2010-08-13 09:35:00,24.25,24.31,24.21,24.22,104800.0,16.8428,16.8845,16.815,16.822,104800.0
2010-08-13 09:40:00,24.22,24.29,24.17,24.2,84200.0,16.822,16.8706,16.7872,16.8081,84200.0
2010-08-13 09:45:00,24.21,24.25,24.16,24.22,62800.0,16.815,16.8428,16.7803,16.822,62800.0
2010-08-13 09:50:00,24.22,24.23,24.18,24.21,62400.0,16.822,16.8289,16.7942,16.815,62400.0
2010-08-13 09:55:00,24.2,24.28,24.19,24.25,269800.0,16.8081,16.8636,16.8011,16.8428,269800.0
2010-08-13 10:00:00,24.25,24.31,24.2,24.31,95400.0,16.8428,16.8845,16.8081,16.8845,95400.0
2010-08-13 10:05:00,24.3,24.36,24.28,24.3,98400.0,16.8775,16.9192,16.8636,16.8775,98400.0
2010-08-13 10:10:00,24.29,24.31,24.23,24.25,74000.0,16.8706,16.8845,16.8289,16.8428,74000.0
2010-08-13 10:15:00,24.25,24.31,24.24,24.24,69000.0,16.8428,16.8845,16.8359,16.8359,69000.0
2010-08-13 10:20:00,24.24,24.24,24.12,24.14,145800.0,16.8359,16.8359,16.7525,16.7664,145800.0
2010-08-13 10:25:00,24.13,24.13,24.08,24.13,78600.0,16.7595,16.7595,16.7247,16.7595,78600.0
2010-08-13 10:30:00,24.13,24.16,24.09,24.1,80200.0,16.7595,16.7803,16.7317,16.7386,80200.0
2010-08-13 10:35:00,24.1,24.17,24.1,24.17,83400.0,16.7386,16.7872,16.7386,16.7872,83400.0
2010-08-13 10:40:00,24.16,24.17,24.1,24.11,65400.0,16.7803,16.7872,16.7386,16.7456,65400.0
2010-08-13 10:45:00,24.11,24.14,24.06,24.07,59800.0,16.7456,16.7664,16.7108,16.7178,59800.0
2010-08-13 10:50:00,24.07,24.11,24.03,24.05,57600.0,16.7178,16.7456,16.69,16.7039,57600.0
2010-08-13 10:55:00,24.06,24.11,24.04,24.08,61400.0,16.7108,16.7456,16.6969,16.7247,61400.0
2010-08-13 11:00:00,24.08,24.1,24.05,24.09,60000.0,16.7247,16.7386,16.7039,16.7317,60000.0
2010-08-13 11:05:00,24.09,24.13,24.08,24.11,54600.0,16.7317,16.7595,16.7247,16.7456,54600.0
2010-08-13 11:10:00,24.1,24.1,24.03,24.06,43000.0,16.7386,16.7386,16.69,16.7108,43000.0
2010-08-13 11:15:00,24.06,24.09,24.04,24.04,77200.0,16.7108,16.7317,16.6969,16.6969,77200.0
2010-08-13 11:20:00,24.04,24.05,24.0,24.04,74400.0,16.6969,16.7039,16.6692,16.6969,74400.0
2010-08-13 11:25:00,24.04,24.06,24.0,24.02,38000.0,16.6969,16.7108,16.6692,16.6831,38000.0
2010-08-13 11:30:00,24.02,24.02,23.98,24.0,68800.0,16.6831,16.6831,16.6553,16.6692,68800.0
2010-08-13 11:35:00,24.0,24.0,23.98,23.99,55400.0,16.6692,16.6692,16.6553,16.6622,55400.0
2010-08-13 11:40:00,23.98,24.04,23.98,24.04,51400.0,16.6553,16.6969,16.6553,16.6969,51400.0
2010-08-13 11:45:00,24.04,24.04,23.99,24.0,61800.0,16.6969,16.6969,16.6622,16.6692,61800.0
2010-08-13 11:50:00,24.0,24.0,23.95,23.97,47000.0,16.6692,16.6692,16.6344,16.6483,47000.0
2010-08-13 11:55:00,23.97,24.03,23.96,24.0,54200.0,16.6483,16.69,16.6414,16.6692,54200.0
2010-08-13 12:00:00,24.0,24.0,23.98,24.0,37400.0,16.6692,16.6692,16.6553,16.6692,37400.0
2010-08-13 12:05:00,24.0,24.04,23.99,24.04,76600.0,16.6692,16.6969,16.6622,16.6969,76600.0
2010-08-13 12:10:00,24.04,24.07,24.0,24.0,65600.0,16.6969,16.7178,16.6692,16.6692,65600.0
2010-08-13 12:15:00,24.01,24.05,23.99,24.03,62800.0,16.6761,16.7039,16.6622,16.69,62800.0
2010-08-13 12:20:00,24.03,24.04,24.0,24.02,66600.0,16.69,16.6969,16.6692,16.6831,66600.0
2010-08-13 12:25:00,24.01,24.06,24.0,24.05,41800.0,16.6761,16.7108,16.6692,16.7039,41800.0
2010-08-13 12:30:00,24.05,24.06,24.02,24.05,40200.0,16.7039,16.7108,16.6831,16.7039,40200.0
2010-08-13 12:35:00,24.05,24.06,24.03,24.05,38400.0,16.7039,16.7108,16.69,16.7039,38400.0
2010-08-13 12:40:00,24.04,24.06,24.04,24.06,36200.0,16.6969,16.7108,16.6969,16.7108,36200.0
2010-08-13 12:45:00,24.07,24.08,24.04,24.08,52600.0,16.7178,16.7247,16.6969,16.7247,52600.0
2010-08-13 12:50:00,24.08,24.11,24.07,24.11,74400.0,16.7247,16.7456,16.7178,16.7456,74400.0
2010-08-13 12:55:00,24.11,24.14,24.09,24.13,65000.0,16.7456,16.7664,16.7317,16.7595,65000.0
2010-08-13 13:00:00,24.12,24.16,24.11,24.15,110000.0,16.7525,16.7803,16.7456,16.7733,110000.0
2010-08-13 13:05:00,24.16,24.16,24.11,24.11,63200.0,16.7803,16.7803,16.7456,16.7456,63200.0
2010-08-13 13:10:00,24.12,24.15,24.1,24.14,37800.0,16.7525,16.7733,16.7386,16.7664,37800.0
2010-08-13 13:15:00,24.13,24.14,24.1,24.11,87400.0,16.7595,16.7664,16.7386,16.7456,87400.0
2010-08-13 13:20:00,24.1,24.11,24.09,24.1,35200.0,16.7386,16.7456,16.7317,16.7386,35200.0
2010-08-13 13:25:00,24.1,24.14,24.1,24.13,33000.0,16.7386,16.7664,16.7386,16.7595,33000.0
2010-08-13 13:30:00,24.13,24.15,24.13,24.15,11600.0,16.7595,16.7733,16.7595,16.7733,11600.0
2010-08-13 13:35:00,24.15,24.2,24.12,24.2,47000.0,16.7733,16.8081,16.7525,16.8081,47000.0
2010-08-13 13:40:00,24.2,24.23,24.18,24.18,58600.0,16.8081,16.8289,16.7942,16.7942,58600.0
2010-08-13 13:45:00,24.18,24.19,24.14,24.14,57000.0,16.7942,16.8011,16.7664,16.7664,57000.0
2010-08-13 13:50:00,24.14,24.15,24.11,24.11,35000.0,16.7664,16.7733,16.7456,16.7456,35000.0
2010-08-13 13:55:00,24.11,24.12,24.09,24.1,44600.0,16.7456,16.7525,16.7317,16.7386,44600.0
2010-08-13 14:00:00,24.1,24.14,24.1,24.13,76000.0,16.7386,16.7664,16.7386,16.7595,76000.0
2010-08-13 14:05:00,24.13,24.16,24.13,24.15,32600.0,16.7595,16.7803,16.7595,16.7733,32600.0
2010-08-13 14:10:00,24.15,24.15,24.1,24.1,36000.0,16.7733,16.7733,16.7386,16.7386,36000.0
2010-08-13 14:15:00,24.1,24.13,24.09,24.09,62200.0,16.7386,16.7595,16.7317,16.7317,62200.0
2010-08-13 14:20:00,24.09,24.09,24.05,24.09,51400.0,16.7317,16.7317,16.7039,16.7317,51400.0
2010-08-13 14:25:00,24.09,24.1,24.07,24.1,35000.0,16.7317,16.7386,16.7178,16.7386,35000.0
2010-08-13 14:30:00,24.1,24.13,24.08,24.09,42000.0,16.7386,16.7595,16.7247,16.7317,42000.0
2010-08-13 14:35:00,24.09,24.1,24.06,24.07,34000.0,16.7317,16.7386,16.7108,16.7178,34000.0
2010-08-13 14:40:00,24.07,24.1,24.07,24.1,23600.0,16.7178,16.7386,16.7178,16.7386,23600.0
2010-08-13 14:45:00,24.1,24.1,24.05,24.06,79000.0,16.7386,16.7386,16.7039,16.7108,79000.0
2010-08-13 14:50:00,24.06,24.06,24.01,24.02,80000.0,16.7108,16.7108,16.6761,16.6831,80000.0
2010-08-13 14:55:00,24.02,24.02,23.98,23.99,107600.0,16.6831,16.6831,16.6553,16.6622,107600.0
2010-08-13 15:00:00,23.99,24.02,23.98,24.0,120400.0,16.6622,16.6831,16.6553,16.6692,120400.0
2010-08-13 15:05:00,24.0,24.03,23.99,24.03,104600.0,16.6692,16.69,16.6622,16.69,104600.0
2010-08-13 15:10:00,24.03,24.03,23.99,24.0,135000.0,16.69,16.69,16.6622,16.6692,135000.0
2010-08-13 15:15:00,24.0,24.01,23.99,24.0,89800.0,16.6692,16.6761,16.6622,16.6692,89800.0
2010-08-13 15:20:00,24.0,24.02,23.99,24.0,137400.0,16.6692,16.6831,16.6622,16.6692,137400.0
2010-08-13 15:25:00,24.0,24.0,23.97,23.97,117600.0,16.6692,16.6692,16.6483,16.6483,117600.0
2010-08-13 15:30:00,23.97,24.01,23.96,24.0,195000.0,16.6483,16.6761,16.6414,16.6692,195000.0
2010-08-13 15:35:00,24.0,24.0,23.98,24.0,164800.0,16.6692,16.6692,16.6553,16.6692,164800.0
2010-08-13 15:40:00,24.0,24.0,23.95,23.96,142000.0,16.6692,16.6692,16.6344,16.6414,142000.0
2010-08-13 15:45:00,23.95,23.95,23.86,23.9,380400.0,16.6344,16.6344,16.5719,16.5997,380400.0
2010-08-13 15:50:00,23.9,23.92,23.86,23.89,388000.0,16.5997,16.6136,16.5719,16.5928,388000.0
2010-08-13 15:55:00,23.89,23.9,23.86,23.89,460600.0,16.5928,16.5997,16.5719,16.5928,460600.0
2010-08-16 09:30:00,23.57,23.62,23.52,23.55,124400.0,16.4669,16.5018,16.4319,16.4529,124400.0
2010-08-16 09:35:00,23.51,23.6,23.43,23.5,131000.0,16.425,16.4878,16.3691,16.418,131000.0
2010-08-16 09:40:00,23.51,23.59,23.51,23.54,71600.0,16.425,16.4809,16.425,16.4459,71600.0
2010-08-16 09:45:00,23.54,23.63,23.52,23.58,72600.0,16.4459,16.5088,16.4319,16.4739,72600.0
2010-08-16 09:50:00,23.58,23.61,23.56,23.61,81400.0,16.4739,16.4948,16.4599,16.4948,81400.0
2010-08-16 09:55:00,23.61,23.63,23.56,23.56,46000.0,16.4948,16.5088,16.4599,16.4599,46000.0
2010-08-16 10:00:00,23.56,23.64,23.54,23.63,74600.0,16.4599,16.5158,16.4459,16.5088,74600.0
2010-08-16 10:05:00,23.63,23.71,23.63,23.7,108600.0,16.5088,16.5647,16.5088,16.5577,108600.0
2010-08-16 10:10:00,23.7,23.78,23.68,23.74,145200.0,16.5577,16.6136,16.5437,16.5856,145200.0
2010-08-16 10:15:00,23.75,23.81,23.74,23.8,97600.0,16.5926,16.6346,16.5856,16.6276,97600.0
2010-08-16 10:20:00,23.8,23.84,23.79,23.8,55200.0,16.6276,16.6555,16.6206,16.6276,55200.0
2010-08-16 10:25:00,23.8,23.83,23.79,23.82,105200.0,16.6276,16.6485,16.6206,16.6415,105200.0
2010-08-16 10:30:00,23.82,23.84,23.79,23.84,61200.0,16.6415,16.6555,16.6206,16.6555,61200.0
2010-08-16 10:35:00,23.84,23.88,23.82,23.86,71600.0,16.6555,16.6835,16.6415,16.6695,71600.0
2010-08-16 10:40:00,23.86,23.86,23.77,23.77,50400.0,16.6695,16.6695,16.6066,16.6066,50400.0
2010-08-16 10:45:00,23.78,23.78,23.75,23.75,43400.0,16.6136,16.6136,16.5926,16.5926,43400.0
2010-08-16 10:50:00,23.75,23.75,23.7,23.7,32200.0,16.5926,16.5926,16.5577,16.5577,32200.0
2010-08-16 10:55:00,23.7,23.74,23.68,23.7,32000.0,16.5577,16.5856,16.5437,16.5577,32000.0
2010-08-16 11:00:00,23.71,23.71,23.67,23.67,35400.0,16.5647,16.5647,16.5367,16.5367,35400.0
2010-08-16 11:05:00,23.67,23.68,23.65,23.66,36800.0,16.5367,16.5437,16.5228,16.5298,36800.0
2010-08-16 11:10:00,23.67,23.7,23.66,23.7,28800.0,16.5367,16.5577,16.5298,16.5577,28800.0
2010-08-16 11:15:00,23.7,23.7,23.66,23.68,33600.0,16.5577,16.5577,16.5298,16.5437,33600.0
2010-08-16 11:20:00,23.68,23.71,23.64,23.7,64600.0,16.5437,16.5647,16.5158,16.5577,64600.0
2010-08-16 11:25:00,23.69,23.73,23.68,23.7,40800.0,16.5507,16.5787,16.5437,16.5577,40800.0
2010-08-16 11:30:00,23.69,23.77,23.69,23.75,61400.0,16.5507,16.6066,16.5507,16.5926,61400.0
2010-08-16 11:35:00,23.76,23.83,23.76,23.8,30000.0,16.5996,16.6485,16.5996,16.6276,30000.0
2010-08-16 11:40:00,23.79,23.81,23.77,23.79,21400.0,16.6206,16.6346,16.6066,16.6206,21400.0
2010-08-16 11:45:00,23.79,23.8,23.76,23.79,29400.0,16.6206,16.6276,16.5996,16.6206,29400.0
2010-08-16 11:50:00,23.79,23.82,23.78,23.8,38000.0,16.6206,16.6415,16.6136,16.6276,38000.0
2010-08-16 11:55:00,23.8,23.82,23.79,23.81,42800.0,16.6276,16.6415,16.6206,16.6346,42800.0
2010-08-16 12:00:00,23.81,23.83,23.8,23.82,25000.0,16.6346,16.6485,16.6276,16.6415,25000.0
2010-08-16 12:05:00,23.82,23.84,23.82,23.83,22800.0,16.6415,16.6555,16.6415,16.6485,22800.0
2010-08-16 12:10:00,23.83,23.83,23.81,23.81,21400.0,16.6485,16.6485,16.6346,16.6346,21400.0
2010-08-16 12:15:00,23.8,23.81,23.75,23.76,54800.0,16.6276,16.6346,16.5926,16.5996,54800.0
2010-08-16 12:20:00,23.77,23.78,23.75,23.77,30200.0,16.6066,16.6136,16.5926,16.6066,30200.0
2010-08-16 12:25:00,23.76,23.82,23.75,23.81,27200.0,16.5996,16.6415,16.5926,16.6346,27200.0
2010-08-16 12:30:00,23.81,23.81,23.78,23.79,19600.0,16.6346,16.6346,16.6136,16.6206,19600.0
2010-08-16 12:35:00,23.79,23.81,23.78,23.81,34800.0,16.6206,16.6346,16.6136,16.6346,34800.0
2010-08-16 12:40:00,23.81,23.81,23.78,23.79,32400.0,16.6346,16.6346,16.6136,16.6206,32400.0
2010-08-16 12:45:00,23.8,23.8,23.78,23.79,61800.0,16.6276,16.6276,16.6136,16.6206,61800.0
2010-08-16 12:50:00,23.79,23.82,23.79,23.81,90000.0,16.6206,16.6415,16.6206,16.6346,90000.0
2010-08-16 12:55:00,23.81,23.83,23.8,23.83,25200.0,16.6346,16.6485,16.6276,16.6485,25200.0
2010-08-16 13:00:00,23.82,23.85,23.82,23.82,38800.0,16.6415,16.6625,16.6415,16.6415,38800.0
2010-08-16 13:05:00,23.82,23.85,23.82,23.85,30600.0,16.6415,16.6625,16.6415,16.6625,30600.0
2010-08-16 13:10:00,23.86,23.88,23.85,23.85,26600.0,16.6695,16.6835,16.6625,16.6625,26600.0
2010-08-16 13:15:00,23.85,23.86,23.84,23.84,19800.0,16.6625,16.6695,16.6555,16.6555,19800.0
2010-08-16 13:20:00,23.85,23.86,23.82,23.85,42600.0,16.6625,16.6695,16.6415,16.6625,42600.0
2010-08-16 13:25:00,23.85,23.86,23.84,23.84,19400.0,16.6625,16.6695,16.6555,16.6555,19400.0
2010-08-16 13:30:00,23.84,23.86,23.83,23.84,13600.0,16.6555,16.6695,16.6485,16.6555,13600.0
2010-08-16 13:35:00,23.84,23.85,23.82,23.82,23800.0,16.6555,16.6625,16.6415,16.6415,23800.0
2010-08-16 13:40:00,23.82,23.84,23.81,23.81,20400.0,16.6415,16.6555,16.6346,16.6346,20400.0
2010-08-16 13:45:00,23.8,23.83,23.78,23.81,24000.0,16.6276,16.6485,16.6136,16.6346,24000.0
2010-08-16 13:50:00,23.81,23.81,23.76,23.77,23200.0,16.6346,16.6346,16.5996,16.6066,23200.0
2010-08-16 13:55:00,23.78,23.8,23.76,23.78,22800.0,16.6136,16.6276,16.5996,16.6136,22800.0
2010-08-16 14:00:00,23.78,23.81,23.77,23.78,61200.0,16.6136,16.6346,16.6066,16.6136,61200.0
2010-08-16 14:05:00,23.79,23.79,23.7,23.71,51800.0,16.6206,16.6206,16.5577,16.5647,51800.0
2010-08-16 14:10:00,23.7,23.71,23.65,23.7,42200.0,16.5577,16.5647,16.5228,16.5577,42200.0
2010-08-16 14:15:00,23.7,23.72,23.7,23.72,26600.0,16.5577,16.5717,16.5577,16.5717,26600.0
2010-08-16 14:20:00,23.72,23.73,23.7,23.71,16600.0,16.5717,16.5787,16.5577,16.5647,16600.0
2010-08-16 14:25:00,23.71,23.73,23.7,23.72,29400.0,16.5647,16.5787,16.5577,16.5717,29400.0
2010-08-16 14:30:00,23.72,23.73,23.68,23.68,20600.0,16.5717,16.5787,16.5437,16.5437,20600.0
2010-08-16 14:35:00,23.69,23.7,23.64,23.67,136000.0,16.5507,16.5577,16.5158,16.5367,136000.0
2010-08-16 14:40:00,23.68,23.68,23.62,23.63,75200.0,16.5437,16.5437,16.5018,16.5088,75200.0
2010-08-16 14:45:00,23.64,23.68,23.64,23.66,58600.0,16.5158,16.5437,16.5158,16.5298,58600.0
2010-08-16 14:50:00,23.66,23.66,23.58,23.6,107600.0,16.5298,16.5298,16.4739,16.4878,107600.0
2010-08-16 14:55:00,23.6,23.63,23.58,23.59,53000.0,16.4878,16.5088,16.4739,16.4809,53000.0
2010-08-16 15:00:00,23.59,23.64,23.58,23.61,50400.0,16.4809,16.5158,16.4739,16.4948,50400.0
2010-08-16 15:05:00,23.61,23.65,23.61,23.63,53000.0,16.4948,16.5228,16.4948,16.5088,53000.0
2010-08-16 15:10:00,23.63,23.63,23.58,23.59,54800.0,16.5088,16.5088,16.4739,16.4809,54800.0
2010-08-16 15:15:00,23.59,23.62,23.57,23.61,39800.0,16.4809,16.5018,16.4669,16.4948,39800.0
2010-08-16 15:20:00,23.62,23.63,23.6,23.63,43400.0,16.5018,16.5088,16.4878,16.5088,43400.0
2010-08-16 15:25:00,23.63,23.67,23.61,23.65,65400.0,16.5088,16.5367,16.4948,16.5228,65400.0
2010-08-16 15:30:00,23.65,23.67,23.64,23.66,78600.0,16.5228,16.5367,16.5158,16.5298,78600.0
2010-08-16 15:35:00,23.66,23.7,23.65,23.68,87200.0,16.5298,16.5577,16.5228,16.5437,87200.0
2010-08-16 15:40:00,23.68,23.75,23.68,23.75,95600.0,16.5437,16.5926,16.5437,16.5926,95600.0
2010-08-16 15:45:00,23.75,23.76,23.73,23.74,152400.0,16.5926,16.5996,16.5787,16.5856,152400.0
2010-08-16 15:50:00,23.74,23.75,23.72,23.75,141000.0,16.5856,16.5926,16.5717,16.5926,141000.0
2010-08-16 15:55:00,23.75,23.78,23.75,23.78,283000.0,16.5926,16.6136,16.5926,16.6136,283000.0
2010-08-17 09:30:00,24.04,24.15,23.98,24.08,105200.0,16.7952,16.8721,16.7533,16.8232,105200.0
2010-08-17 09:35:00,24.09,24.09,24.0,24.07,62800.0,16.8302,16.8302,16.7673,16.8162,62800.0
2010-08-17 09:40:00,24.08,24.08,23.9,23.94,71000.0,16.8232,16.8232,16.6974,16.7254,71000.0
2010-08-17 09:45:00,23.94,23.96,23.9,23.95,76600.0,16.7254,16.7394,16.6974,16.7324,76600.0
2010-08-17 09:50:00,23.97,24.0,23.96,23.99,43000.0,16.7463,16.7673,16.7394,16.7603,43000.0
2010-08-17 09:55:00,23.99,24.0,23.93,23.97,60600.0,16.7603,16.7673,16.7184,16.7463,60600.0
2010-08-17 10:00:00,23.97,24.0,23.96,24.0,58600.0,16.7463,16.7673,16.7394,16.7673,58600.0
2010-08-17 10:05:00,24.0,24.0,23.95,23.95,58000.0,16.7673,16.7673,16.7324,16.7324,58000.0
2010-08-17 10:10:00,23.94,23.98,23.92,23.93,70200.0,16.7254,16.7533,16.7114,16.7184,70200.0
2010-08-17 10:15:00,23.93,23.96,23.9,23.92,57400.0,16.7184,16.7394,16.6974,16.7114,57400.0
2010-08-17 10:20:00,23.91,23.95,23.88,23.92,73000.0,16.7044,16.7324,16.6835,16.7114,73000.0
2010-08-17 10:25:00,23.92,23.95,23.9,23.94,65400.0,16.7114,16.7324,16.6974,16.7254,65400.0
2010-08-17 10:30:00,23.95,23.97,23.93,23.96,59600.0,16.7324,16.7463,16.7184,16.7394,59600.0
2010-08-17 10:35:00,23.96,23.98,23.93,23.97,34400.0,16.7394,16.7533,16.7184,16.7463,34400.0
2010-08-17 10:40:00,23.97,23.99,23.96,23.96,35000.0,16.7463,16.7603,16.7394,16.7394,35000.0
2010-08-17 10:45:00,23.97,24.05,23.97,24.04,65000.0,16.7463,16.8022,16.7463,16.7952,65000.0
2010-08-17 10:50:00,24.05,24.09,24.04,24.07,49800.0,16.8022,16.8302,16.7952,16.8162,49800.0
2010-08-17 10:55:00,24.07,24.1,24.06,24.09,28400.0,16.8162,16.8372,16.8092,16.8302,28400.0
2010-08-17 11:00:00,24.09,24.14,24.08,24.13,73200.0,16.8302,16.8651,16.8232,16.8581,73200.0
2010-08-17 11:05:00,24.14,24.16,24.13,24.14,37000.0,16.8651,16.8791,16.8581,16.8651,37000.0
2010-08-17 11:10:00,24.15,24.2,24.13,24.2,50800.0,16.8721,16.907,16.8581,16.907,50800.0
2010-08-17 11:15:00,24.2,24.2,24.17,24.17,31600.0,16.907,16.907,16.8861,16.8861,31600.0
2010-08-17 11:20:00,24.17,24.21,24.17,24.2,14400.0,16.8861,16.914,16.8861,16.907,14400.0
2010-08-17 11:25:00,24.2,24.22,24.19,24.2,31400.0,16.907,16.921,16.9,16.907,31400.0
2010-08-17 11:30:00,24.2,24.21,24.18,24.18,75600.0,16.907,16.914,16.8931,16.8931,75600.0
2010-08-17 11:35:00,24.19,24.24,24.18,24.23,79800.0,16.9,16.935,16.8931,16.928,79800.0
2010-08-17 11:40:00,24.22,24.24,24.21,24.21,103600.0,16.921,16.935,16.914,16.914,103600.0
2010-08-17 11:45:00,24.22,24.28,24.22,24.26,95800.0,16.921,16.9629,16.921,16.9489,95800.0
2010-08-17 11:50:00,24.26,24.28,24.25,24.28,99200.0,16.9489,16.9629,16.942,16.9629,99200.0
2010-08-17 11:55:00,24.28,24.28,24.25,24.25,50600.0,16.9629,16.9629,16.942,16.942,50600.0
2010-08-17 12:00:00,24.25,24.26,24.25,24.25,65200.0,16.942,16.9489,16.942,16.942,65200.0
2010-08-17 12:05:00,24.27,24.27,24.24,24.25,27800.0,16.9559,16.9559,16.935,16.942,27800.0
2010-08-17 12:10:00,24.25,24.26,24.24,24.25,52800.0,16.942,16.9489,16.935,16.942,52800.0
2010-08-17 12:15:00,24.25,24.26,24.2,24.21,48400.0,16.942,16.9489,16.907,16.914,48400.0
2010-08-17 12:20:00,24.2,24.2,24.18,24.2,33000.0,16.907,16.907,16.8931,16.907,33000.0
2010-08-17 12:25:00,24.2,24.21,24.18,24.19,21600.0,16.907,16.914,16.8931,16.9,21600.0
2010-08-17 12:30:00,24.18,24.19,24.17,24.17,41000.0,16.8931,16.9,16.8861,16.8861,41000.0
2010-08-17 12:35:00,24.17,24.2,24.17,24.2,31600.0,16.8861,16.907,16.8861,16.907,31600.0
2010-08-17 12:40:00,24.2,24.22,24.19,24.22,20400.0,16.907,16.921,16.9,16.921,20400.0
2010-08-17 12:45:00,24.22,24.24,24.21,24.24,70800.0,16.921,16.935,16.914,16.935,70800.0
2010-08-17 12:50:00,24.24,24.24,24.22,24.22,50800.0,16.935,16.935,16.921,16.921,50800.0
2010-08-17 12:55:00,24.22,24.24,24.22,24.23,18800.0,16.921,16.935,16.921,16.928,18800.0
2010-08-17 13:00:00,24.23,24.25,24.22,24.24,67800.0,16.928,16.942,16.921,16.935,67800.0
2010-08-17 13:05:00,24.24,24.25,24.24,24.25,34200.0,16.935,16.942,16.935,16.942,34200.0
2010-08-17 13:10:00,24.25,24.28,24.25,24.27,37800.0,16.942,16.9629,16.942,16.9559,37800.0
2010-08-17 13:15:00,24.27,24.33,24.27,24.33,100600.0,16.9559,16.9978,16.9559,16.9978,100600.0
2010-08-17 13:20:00,24.33,24.35,24.33,24.33,51400.0,16.9978,17.0118,16.9978,16.9978,51400.0
2010-08-17 13:25:00,24.33,24.35,24.33,24.34,33800.0,16.9978,17.0118,16.9978,17.0048,33800.0
2010-08-17 13:30:00,24.34,24.36,24.33,24.35,63800.0,17.0048,17.0188,16.9978,17.0118,63800.0
2010-08-17 13:35:00,24.35,24.35,24.29,24.29,45400.0,17.0118,17.0118,16.9699,16.9699,45400.0
2010-08-17 13:40:00,24.3,24.3,24.27,24.29,30400.0,16.9769,16.9769,16.9559,16.9699,30400.0
2010-08-17 13:45:00,24.29,24.29,24.27,24.29,20600.0,16.9699,16.9699,16.9559,16.9699,20600.0
2010-08-17 13:50:00,24.29,24.29,24.22,24.23,52000.0,16.9699,16.9699,16.921,16.928,52000.0
2010-08-17 13:55:00,24.23,24.25,24.22,24.25,26400.0,16.928,16.942,16.921,16.942,26400.0
2010-08-17 14:00:00,24.25,24.28,24.25,24.28,60800.0,16.942,16.9629,16.942,16.9629,60800.0
2010-08-17 14:05:00,24.28,24.3,24.27,24.28,35600.0,16.9629,16.9769,16.9559,16.9629,35600.0
2010-08-17 14:10:00,24.28,24.31,24.27,24.27,48400.0,16.9629,16.9839,16.9559,16.9559,48400.0
2010-08-17 14:15:00,24.28,24.31,24.27,24.27,42600.0,16.9629,16.9839,16.9559,16.9559,42600.0
2010-08-17 14:20:00,24.27,24.29,24.25,24.28,38400.0,16.9559,16.9699,16.942,16.9629,38400.0
2010-08-17 14:25:00,24.28,24.29,24.26,24.27,47000.0,16.9629,16.9699,16.9489,16.9559,47000.0
2010-08-17 14:30:00,24.28,24.28,24.26,24.26,44000.0,16.9629,16.9629,16.9489,16.9489,44000.0
2010-08-17 14:35:00,24.25,24.27,24.22,24.22,32600.0,16.942,16.9559,16.921,16.921,32600.0
2010-08-17 14:40:00,24.23,24.25,24.21,24.23,54800.0,16.928,16.942,16.914,16.928,54800.0
2010-08-17 14:45:00,24.24,24.24,24.23,24.24,28600.0,16.935,16.935,16.928,16.935,28600.0
2010-08-17 14:50:00,24.23,24.25,24.2,24.25,43800.0,16.928,16.942,16.907,16.942,43800.0
2010-08-17 14:55:00,24.25,24.25,24.22,24.23,41400.0,16.942,16.942,16.921,16.928,41400.0
2010-08-17 15:00:00,24.23,24.23,24.18,24.2,77800.0,16.928,16.928,16.8931,16.907,77800.0
2010-08-17 15:05:00,24.2,24.2,24.15,24.17,82400.0,16.907,16.907,16.8721,16.8861,82400.0
2010-08-17 15:10:00,24.17,24.2,24.16,24.19,125400.0,16.8861,16.907,16.8791,16.9,125400.0
2010-08-17 15:15:00,24.2,24.23,24.18,24.22,259000.0,16.907,16.928,16.8931,16.921,259000.0
2010-08-17 15:20:00,24.22,24.26,24.21,24.25,203200.0,16.921,16.9489,16.914,16.942,203200.0
2010-08-17 15:25:00,24.25,24.27,24.22,24.25,204000.0,16.942,16.9559,16.921,16.942,204000.0
2010-08-17 15:30:00,24.25,24.25,24.22,24.23,79600.0,16.942,16.942,16.921,16.928,79600.0
2010-08-17 15:35:00,24.23,24.23,24.18,24.21,138400.0,16.928,16.928,16.8931,16.914,138400.0
2010-08-17 15:40:00,24.21,24.23,24.17,24.2,119200.0,16.914,16.928,16.8861,16.907,119200.0
2010-08-17 15:45:00,24.2,24.21,24.14,24.15,283800.0,16.907,16.914,16.8651,16.8721,283800.0
2010-08-17 15:50:00,24.15,24.16,24.13,24.13,299400.0,16.8721,16.8791,16.8581,16.8581,299400.0
2010-08-17 15:55:00,24.13,24.14,24.1,24.14,431400.0,16.8581,16.8651,16.8372,16.8651,431400.0
2010-08-18 09:30:00,24.2,24.2,24.0,24.03,61600.0,16.907,16.907,16.7673,16.7883,61600.0
2010-08-18 09:35:00,24.03,24.16,24.03,24.14,82400.0,16.7883,16.8791,16.7883,16.8651,82400.0
2010-08-18 09:40:00,24.14,24.14,24.07,24.09,63800.0,16.8651,16.8651,16.8162,16.8302,63800.0
2010-08-18 09:45:00,24.08,24.11,24.0,24.11,137600.0,16.8232,16.8441,16.7673,16.8441,137600.0
2010-08-18 09:50:00,24.11,24.16,24.05,24.16,81200.0,16.8441,16.8791,16.8022,16.8791,81200.0
2010-08-18 09:55:00,24.16,24.16,24.11,24.13,41600.0,16.8791,16.8791,16.8441,16.8581,41600.0
2010-08-18 10:00:00,24.12,24.16,24.06,24.13,76800.0,16.8511,16.8791,16.8092,16.8581,76800.0
2010-08-18 10:05:00,24.13,24.18,24.11,24.14,63600.0,16.8581,16.8931,16.8441,16.8651,63600.0
2010-08-18 10:10:00,24.14,24.21,24.13,24.17,61200.0,16.8651,16.914,16.8581,16.8861,61200.0
2010-08-18 10:15:00,24.18,24.2,24.13,24.13,71800.0,16.8931,16.907,16.8581,16.8581,71800.0
2010-08-18 10:20:00,24.13,24.14,24.02,24.04,74000.0,16.8581,16.8651,16.7813,16.7952,74000.0
2010-08-18 10:25:00,24.03,24.06,23.93,23.96,175000.0,16.7883,16.8092,16.7184,16.7394,175000.0
2010-08-18 10:30:00,23.96,24.0,23.95,23.99,51800.0,16.7394,16.7673,16.7324,16.7603,51800.0
2010-08-18 10:35:00,23.99,24.01,23.98,24.0,63800.0,16.7603,16.7743,16.7533,16.7673,63800.0
2010-08-18 10:40:00,24.0,24.01,23.97,23.99,39400.0,16.7673,16.7743,16.7463,16.7603,39400.0
2010-08-18 10:45:00,23.99,24.0,23.93,23.96,79000.0,16.7603,16.7673,16.7184,16.7394,79000.0
2010-08-18 10:50:00,23.96,23.96,23.91,23.93,49200.0,16.7394,16.7394,16.7044,16.7184,49200.0
2010-08-18 10:55:00,23.93,23.96,23.91,23.96,22400.0,16.7184,16.7394,16.7044,16.7394,22400.0
2010-08-18 11:00:00,23.96,24.02,23.96,24.01,88600.0,16.7394,16.7813,16.7394,16.7743,88600.0
2010-08-18 11:05:00,24.01,24.08,24.01,24.05,49200.0,16.7743,16.8232,16.7743,16.8022,49200.0
2010-08-18 11:10:00,24.05,24.06,24.03,24.04,58200.0,16.8022,16.8092,16.7883,16.7952,58200.0
2010-08-18 11:15:00,24.04,24.05,23.97,23.99,52200.0,16.7952,16.8022,16.7463,16.7603,52200.0
2010-08-18 11:20:00,23.99,24.07,23.99,24.07,48600.0,16.7603,16.8162,16.7603,16.8162,48600.0
2010-08-18 11:25:00,24.07,24.08,24.03,24.04,51800.0,16.8162,16.8232,16.7883,16.7952,51800.0
2010-08-18 11:30:00,24.05,24.07,24.04,24.07,75200.0,16.8022,16.8162,16.7952,16.8162,75200.0
2010-08-18 11:35:00,24.07,24.07,24.04,24.04,27400.0,16.8162,16.8162,16.7952,16.7952,27400.0
2010-08-18 11:40:00,24.05,24.09,24.05,24.08,33600.0,16.8022,16.8302,16.8022,16.8232,33600.0
2010-08-18 11:45:00,24.08,24.1,24.06,24.1,95200.0,16.8232,16.8372,16.8092,16.8372,95200.0
2010-08-18 11:50:00,24.1,24.1,24.06,24.07,80600.0,16.8372,16.8372,16.8092,16.8162,80600.0
2010-08-18 11:55:00,24.07,24.08,24.03,24.03,51800.0,16.8162,16.8232,16.7883,16.7883,51800.0
2010-08-18 12:00:00,24.03,24.05,24.0,24.0,60600.0,16.7883,16.8022,16.7673,16.7673,60600.0
2010-08-18 12:05:00,24.0,24.01,23.98,23.99,14400.0,16.7673,16.7743,16.7533,16.7603,14400.0
2010-08-18 12:10:00,23.99,24.0,23.99,24.0,21000.0,16.7603,16.7673,16.7603,16.7673,21000.0
2010-08-18 12:15:00,23.99,24.0,23.98,23.99,26800.0,16.7603,16.7673,16.7533,16.7603,26800.0
2010-08-18 12:20:00,23.99,24.01,23.98,23.99,30000.0,16.7603,16.7743,16.7533,16.7603,30000.0
2010-08-18 12:25:00,24.0,24.0,23.99,24.0,13400.0,16.7673,16.7673,16.7603,16.7673,13400.0
2010-08-18 12:30:00,24.0,24.01,23.99,23.99,21600.0,16.7673,16.7743,16.7603,16.7603,21600.0
2010-08-18 12:35:00,23.99,23.99,23.96,23.97,42400.0,16.7603,16.7603,16.7394,16.7463,42400.0
2010-08-18 12:40:00,23.98,24.0,23.97,24.0,74000.0,16.7533,16.7673,16.7463,16.7673,74000.0
2010-08-18 12:45:00,24.0,24.04,23.99,24.04,32000.0,16.7673,16.7952,16.7603,16.7952,32000.0
2010-08-18 12:50:00,24.04,24.1,24.02,24.09,59200.0,16.7952,16.8372,16.7813,16.8302,59200.0
2010-08-18 12:55:00,24.09,24.14,24.09,24.13,27400.0,16.8302,16.8651,16.8302,16.8581,27400.0
2010-08-18 13:00:00,24.13,24.16,24.13,24.15,18800.0,16.8581,16.8791,16.8581,16.8721,18800.0
2010-08-18 13:05:00,24.15,24.25,24.15,24.25,43000.0,16.8721,16.942,16.8721,16.942,43000.0
2010-08-18 13:10:00,24.25,24.25,24.22,24.22,31200.0,16.942,16.942,16.921,16.921,31200.0
2010-08-18 13:15:00,24.22,24.23,24.22,24.22,24800.0,16.921,16.928,16.921,16.921,24800.0
2010-08-18 13:20:00,24.22,24.22,24.17,24.17,107600.0,16.921,16.921,16.8861,16.8861,107600.0
2010-08-18 13:25:00,24.18,24.2,24.18,24.19,51600.0,16.8931,16.907,16.8931,16.9,51600.0
2010-08-18 13:30:00,24.19,24.23,24.19,24.21,46000.0,16.9,16.928,16.9,16.914,46000.0
2010-08-18 13:35:00,24.22,24.25,24.18,24.18,60800.0,16.921,16.942,16.8931,16.8931,60800.0
2010-08-18 13:40:00,24.18,24.19,24.17,24.17,38000.0,16.8931,16.9,16.8861,16.8861,38000.0
2010-08-18 13:45:00,24.18,24.18,24.16,24.16,98000.0,16.8931,16.8931,16.8791,16.8791,98000.0
2010-08-18 13:50:00,24.16,24.17,24.15,24.15,37200.0,16.8791,16.8861,16.8721,16.8721,37200.0
2010-08-18 13:55:00,24.15,24.16,24.13,24.15,87000.0,16.8721,16.8791,16.8581,16.8721,87000.0
2010-08-18 14:00:00,24.15,24.18,24.11,24.11,102400.0,16.8721,16.8931,16.8441,16.8441,102400.0
2010-08-18 14:05:00,24.11,24.13,24.08,24.09,44600.0,16.8441,16.8581,16.8232,16.8302,44600.0
2010-08-18 14:10:00,24.09,24.13,24.09,24.13,78600.0,16.8302,16.8581,16.8302,16.8581,78600.0
2010-08-18 14:15:00,24.13,24.13,24.09,24.09,45000.0,16.8581,16.8581,16.8302,16.8302,45000.0
2010-08-18 14:20:00,24.09,24.14,24.09,24.11,43800.0,16.8302,16.8651,16.8302,16.8441,43800.0
2010-08-18 14:25:00,24.11,24.16,24.11,24.14,33600.0,16.8441,16.8791,16.8441,16.8651,33600.0
2010-08-18 14:30:00,24.14,24.14,24.09,24.11,32200.0,16.8651,16.8651,16.8302,16.8441,32200.0
2010-08-18 14:35:00,24.11,24.13,24.11,24.12,24800.0,16.8441,16.8581,16.8441,16.8511,24800.0
2010-08-18 14:40:00,24.13,24.17,24.13,24.13,39800.0,16.8581,16.8861,16.8581,16.8581,39800.0
2010-08-18 14:45:00,24.13,24.13,24.1,24.13,73400.0,16.8581,16.8581,16.8372,16.8581,73400.0
2010-08-18 14:50:00,24.13,24.17,24.11,24.16,57400.0,16.8581,16.8861,16.8441,16.8791,57400.0
2010-08-18 14:55:00,24.15,24.17,24.11,24.11,51000.0,16.8721,16.8861,16.8441,16.8441,51000.0
2010-08-18 15:00:00,24.12,24.15,24.11,24.12,74600.0,16.8511,16.8721,16.8441,16.8511,74600.0
2010-08-18 15:05:00,24.11,24.12,24.05,24.06,71200.0,16.8441,16.8511,16.8022,16.8092,71200.0
2010-08-18 15:10:00,24.06,24.07,24.0,24.03,81200.0,16.8092,16.8162,16.7673,16.7883,81200.0
2010-08-18 15:15:00,24.03,24.07,24.02,24.03,52800.0,16.7883,16.8162,16.7813,16.7883,52800.0
2010-08-18 15:20:00,24.03,24.04,23.99,24.0,88200.0,16.7883,16.7952,16.7603,16.7673,88200.0
2010-08-18 15:25:00,24.0,24.02,23.98,23.99,111400.0,16.7673,16.7813,16.7533,16.7603,111400.0
2010-08-18 15:30:00,23.98,24.0,23.94,24.0,246600.0,16.7533,16.7673,16.7254,16.7673,246600.0
2010-08-18 15:35:00,24.0,24.03,23.99,24.01,133600.0,16.7673,16.7883,16.7603,16.7743,133600.0
2010-08-18 15:40:00,24.01,24.03,23.97,24.0,154800.0,16.7743,16.7883,16.7463,16.7673,154800.0
2010-08-18 15:45:00,24.0,24.04,24.0,24.04,196600.0,16.7673,16.7952,16.7673,16.7952,196600.0
2010-08-18 15:50:00,24.04,24.05,24.02,24.03,214600.0,16.7952,16.8022,16.7813,16.7883,214600.0
2010-08-18 15:55:00,24.03,24.05,24.0,24.03,253400.0,16.7883,16.8022,16.7673,16.7883,253400.0
2010-08-19 09:30:00,23.86,23.86,23.63,23.7,145400.0,16.6695,16.6695,16.5088,16.5577,145400.0
2010-08-19 09:35:00,23.7,23.85,23.7,23.78,59800.0,16.5577,16.6625,16.5577,16.6136,59800.0
2010-08-19 09:40:00,23.79,23.82,23.77,23.79,82200.0,16.6206,16.6415,16.6066,16.6206,82200.0
2010-08-19 09:45:00,23.78,23.82,23.77,23.77,120800.0,16.6136,16.6415,16.6066,16.6066,120800.0
2010-08-19 09:50:00,23.77,23.8,23.59,23.6,132000.0,16.6066,16.6276,16.4809,16.4878,132000.0
2010-08-19 09:55:00,23.59,23.63,23.56,23.59,117200.0,16.4809,16.5088,16.4599,16.4809,117200.0
2010-08-19 10:00:00,23.59,23.59,23.34,23.38,302200.0,16.4809,16.4809,16.3062,16.3341,302200.0
2010-08-19 10:05:00,23.38,23.47,23.36,23.45,197000.0,16.3341,16.397,16.3202,16.383,197000.0
2010-08-19 10:10:00,23.45,23.51,23.44,23.5,86600.0,16.383,16.425,16.3761,16.418,86600.0
2010-08-19 10:15:00,23.49,23.55,23.46,23.55,72200.0,16.411,16.4529,16.39,16.4529,72200.0
2010-08-19 10:20:00,23.55,23.55,23.47,23.48,72800.0,16.4529,16.4529,16.397,16.404,72800.0
2010-08-19 10:25:00,23.48,23.48,23.43,23.45,110400.0,16.404,16.404,16.3691,16.383,110400.0
2010-08-19 10:30:00,23.45,23.46,23.38,23.44,42600.0,16.383,16.39,16.3341,16.3761,42600.0
2010-08-19 10:35:00,23.43,23.45,23.4,23.4,84800.0,16.3691,16.383,16.3481,16.3481,84800.0
2010-08-19 10:40:00,23.4,23.42,23.3,23.4,187400.0,16.3481,16.3621,16.2782,16.3481,187400.0
2010-08-19 10:45:00,23.4,23.48,23.4,23.48,63600.0,16.3481,16.404,16.3481,16.404,63600.0
2010-08-19 10:50:00,23.47,23.47,23.4,23.42,72800.0,16.397,16.397,16.3481,16.3621,72800.0
2010-08-19 10:55:00,23.42,23.49,23.42,23.48,47800.0,16.3621,16.411,16.3621,16.404,47800.0
2010-08-19 11:00:00,23.47,23.49,23.42,23.43,85000.0,16.397,16.411,16.3621,16.3691,85000.0
2010-08-19 11:05:00,23.43,23.45,23.4,23.42,101800.0,16.3691,16.383,16.3481,16.3621,101800.0
2010-08-19 11:10:00,23.42,23.43,23.34,23.35,77200.0,16.3621,16.3691,16.3062,16.3132,77200.0
2010-08-19 11:15:00,23.34,23.36,23.34,23.35,95400.0,16.3062,16.3202,16.3062,16.3132,95400.0
2010-08-19 11:20:00,23.35,23.39,23.34,23.38,39400.0,16.3132,16.3411,16.3062,16.3341,39400.0
2010-08-19 11:25:00,23.38,23.42,23.36,23.4,61600.0,16.3341,16.3621,16.3202,16.3481,61600.0
2010-08-19 11:30:00,23.41,23.42,23.39,23.4,121800.0,16.3551,16.3621,16.3411,16.3481,121800.0
2010-08-19 11:35:00,23.4,23.41,23.34,23.4,127400.0,16.3481,16.3551,16.3062,16.3481,127400.0
2010-08-19 11:40:00,23.4,23.4,23.36,23.37,86400.0,16.3481,16.3481,16.3202,16.3272,86400.0
2010-08-19 11:45:00,23.37,23.38,23.34,23.35,81600.0,16.3272,16.3341,16.3062,16.3132,81600.0
2010-08-19 11:50:00,23.35,23.36,23.31,23.31,77200.0,16.3132,16.3202,16.2852,16.2852,77200.0
2010-08-19 11:55:00,23.32,23.35,23.31,23.35,45600.0,16.2922,16.3132,16.2852,16.3132,45600.0
2010-08-19 12:00:00,23.35,23.38,23.34,23.38,103000.0,16.3132,16.3341,16.3062,16.3341,103000.0
2010-08-19 12:05:00,23.38,23.38,23.33,23.35,102000.0,16.3341,16.3341,16.2992,16.3132,102000.0
2010-08-19 12:10:00,23.35,23.36,23.32,23.33,64600.0,16.3132,16.3202,16.2922,16.2992,64600.0
2010-08-19 12:15:00,23.33,23.36,23.29,23.36,79800.0,16.2992,16.3202,16.2713,16.3202,79800.0
2010-08-19 12:20:00,23.36,23.38,23.36,23.38,103800.0,16.3202,16.3341,16.3202,16.3341,103800.0
2010-08-19 12:25:00,23.38,23.42,23.38,23.4,50800.0,16.3341,16.3621,16.3341,16.3481,50800.0
2010-08-19 12:30:00,23.4,23.41,23.38,23.38,38200.0,16.3481,16.3551,16.3341,16.3341,38200.0
2010-08-19 12:35:00,23.38,23.38,23.36,23.36,42800.0,16.3341,16.3341,16.3202,16.3202,42800.0
2010-08-19 12:40:00,23.36,23.39,23.35,23.38,48600.0,16.3202,16.3411,16.3132,16.3341,48600.0
2010-08-19 12:45:00,23.38,23.4,23.36,23.37,28400.0,16.3341,16.3481,16.3202,16.3272,28400.0
2010-08-19 12:50:00,23.37,23.37,23.3,23.3,65000.0,16.3272,16.3272,16.2782,16.2782,65000.0
2010-08-19 12:55:00,23.3,23.31,23.27,23.31,56200.0,16.2782,16.2852,16.2573,16.2852,56200.0
2010-08-19 13:00:00,23.31,23.32,23.3,23.32,91600.0,16.2852,16.2922,16.2782,16.2922,91600.0
2010-08-19 13:05:00,23.33,23.34,23.31,23.32,29200.0,16.2992,16.3062,16.2852,16.2922,29200.0
2010-08-19 13:10:00,23.32,23.33,23.31,23.32,34400.0,16.2922,16.2992,16.2852,16.2922,34400.0
2010-08-19 13:15:00,23.33,23.34,23.31,23.34,21000.0,16.2992,16.3062,16.2852,16.3062,21000.0
2010-08-19 13:20:00,23.34,23.35,23.31,23.32,30600.0,16.3062,16.3132,16.2852,16.2922,30600.0
2010-08-19 13:25:00,23.33,23.33,23.29,23.29,24200.0,16.2992,16.2992,16.2713,16.2713,24200.0
2010-08-19 13:30:00,23.29,23.3,23.28,23.28,30400.0,16.2713,16.2782,16.2643,16.2643,30400.0
2010-08-19 13:35:00,23.28,23.28,23.26,23.27,30400.0,16.2643,16.2643,16.2503,16.2573,30400.0
2010-08-19 13:40:00,23.27,23.28,23.25,23.25,39200.0,16.2573,16.2643,16.2433,16.2433,39200.0
2010-08-19 13:45:00,23.25,23.26,23.24,23.25,34000.0,16.2433,16.2503,16.2363,16.2433,34000.0
2010-08-19 13:50:00,23.25,23.25,23.23,23.23,22400.0,16.2433,16.2433,16.2293,16.2293,22400.0
2010-08-19 13:55:00,23.23,23.24,23.19,23.19,39400.0,16.2293,16.2363,16.2014,16.2014,39400.0
2010-08-19 14:00:00,23.2,23.21,23.18,23.21,38400.0,16.2084,16.2154,16.1944,16.2154,38400.0
2010-08-19 14:05:00,23.21,23.22,23.18,23.22,44000.0,16.2154,16.2224,16.1944,16.2224,44000.0
2010-08-19 14:10:00,23.22,23.26,23.22,23.25,132800.0,16.2224,16.2503,16.2224,16.2433,132800.0
2010-08-19 14:15:00,23.25,23.25,23.21,23.22,72200.0,16.2433,16.2433,16.2154,16.2224,72200.0
2010-08-19 14:20:00,23.22,23.28,23.22,23.28,111800.0,16.2224,16.2643,16.2224,16.2643,111800.0
2010-08-19 14:25:00,23.29,23.32,23.29,23.31,98200.0,16.2713,16.2922,16.2713,16.2852,98200.0
2010-08-19 14:30:00,23.31,23.37,23.31,23.34,76400.0,16.2852,16.3272,16.2852,16.3062,76400.0
2010-08-19 14:35:00,23.34,23.34,23.25,23.26,200800.0,16.3062,16.3062,16.2433,16.2503,200800.0
2010-08-19 14:40:00,23.26,23.27,23.21,23.24,131400.0,16.2503,16.2573,16.2154,16.2363,131400.0
2010-08-19 14:45:00,23.24,23.25,23.23,23.24,100800.0,16.2363,16.2433,16.2293,16.2363,100800.0
2010-08-19 14:50:00,23.24,23.27,23.23,23.24,104800.0,16.2363,16.2573,16.2293,16.2363,104800.0
2010-08-19 14:55:00,23.24,23.25,23.23,23.24,88000.0,16.2363,16.2433,16.2293,16.2363,88000.0
2010-08-19 15:00:00,23.25,23.25,23.21,23.22,160800.0,16.2433,16.2433,16.2154,16.2224,160800.0
2010-08-19 15:05:00,23.23,23.27,23.22,23.27,72600.0,16.2293,16.2573,16.2224,16.2573,72600.0
2010-08-19 15:10:00,23.27,23.32,23.25,23.32,72200.0,16.2573,16.2922,16.2433,16.2922,72200.0
2010-08-19 15:15:00,23.32,23.41,23.32,23.38,109800.0,16.2922,16.3551,16.2922,16.3341,109800.0
2010-08-19 15:20:00,23.37,23.42,23.36,23.42,117000.0,16.3272,16.3621,16.3202,16.3621,117000.0
2010-08-19 15:25:00,23.42,23.43,23.34,23.34,136200.0,16.3621,16.3691,16.3062,16.3062,136200.0
2010-08-19 15:30:00,23.34,23.35,23.3,23.33,180800.0,16.3062,16.3132,16.2782,16.2992,180800.0
2010-08-19 15:35:00,23.32,23.33,23.26,23.28,159600.0,16.2922,16.2992,16.2503,16.2643,159600.0
2010-08-19 15:40:00,23.28,23.29,23.24,23.27,127000.0,16.2643,16.2713,16.2363,16.2573,127000.0
2010-08-19 15:45:00,23.27,23.27,23.22,23.23,233600.0,16.2573,16.2573,16.2224,16.2293,233600.0
2010-08-19 15:50:00,23.23,23.27,23.21,23.27,431200.0,16.2293,16.2573,16.2154,16.2573,431200.0
2010-08-19 15:55:00,23.28,23.3,23.25,23.28,721200.0,16.2643,16.2782,16.2433,16.2643,721200.0
2010-08-20 09:30:00,23.14,23.25,23.04,23.16,1113200.0,16.1665,16.2433,16.0966,16.1804,1113200.0
2010-08-20 09:35:00,23.16,23.18,23.03,23.06,128400.0,16.1804,16.1944,16.0896,16.1106,128400.0
2010-08-20 09:40:00,23.05,23.05,22.93,22.96,125000.0,16.1036,16.1036,16.0198,16.0407,125000.0
2010-08-20 09:45:00,22.95,23.02,22.88,22.9,146200.0,16.0337,16.0826,15.9848,15.9988,146200.0
2010-08-20 09:50:00,22.93,22.94,22.85,22.91,210400.0,16.0198,16.0267,15.9639,16.0058,210400.0
2010-08-20 09:55:00,22.92,22.95,22.86,22.88,169000.0,16.0128,16.0337,15.9708,15.9848,169000.0
2010-08-20 10:00:00,22.88,23.0,22.88,23.0,107400.0,15.9848,16.0687,15.9848,16.0687,107400.0
2010-08-20 10:05:00,22.99,23.03,22.95,23.02,127000.0,16.0617,16.0896,16.0337,16.0826,127000.0
2010-08-20 10:10:00,23.02,23.05,23.0,23.0,173800.0,16.0826,16.1036,16.0687,16.0687,173800.0
2010-08-20 10:15:00,23.0,23.09,23.0,23.09,164000.0,16.0687,16.1315,16.0687,16.1315,164000.0
2010-08-20 10:20:00,23.09,23.11,23.06,23.11,54200.0,16.1315,16.1455,16.1106,16.1455,54200.0
2010-08-20 10:25:00,23.11,23.13,23.08,23.11,40400.0,16.1455,16.1595,16.1245,16.1455,40400.0
2010-08-20 10:30:00,23.11,23.13,23.07,23.08,52200.0,16.1455,16.1595,16.1176,16.1245,52200.0
2010-08-20 10:35:00,23.09,23.12,23.07,23.1,65000.0,16.1315,16.1525,16.1176,16.1385,65000.0
2010-08-20 10:40:00,23.11,23.17,23.11,23.14,98000.0,16.1455,16.1874,16.1455,16.1665,98000.0
2010-08-20 10:45:00,23.13,23.17,23.13,23.16,73600.0,16.1595,16.1874,16.1595,16.1804,73600.0
2010-08-20 10:50:00,23.15,23.18,23.15,23.15,65200.0,16.1735,16.1944,16.1735,16.1735,65200.0
2010-08-20 10:55:00,23.15,23.19,23.15,23.19,55400.0,16.1735,16.2014,16.1735,16.2014,55400.0
2010-08-20 11:00:00,23.19,23.2,23.18,23.18,49200.0,16.2014,16.2084,16.1944,16.1944,49200.0
2010-08-20 11:05:00,23.18,23.21,23.15,23.2,111200.0,16.1944,16.2154,16.1735,16.2084,111200.0
2010-08-20 11:10:00,23.2,23.21,23.15,23.17,93200.0,16.2084,16.2154,16.1735,16.1874,93200.0
2010-08-20 11:15:00,23.17,23.18,23.15,23.16,41600.0,16.1874,16.1944,16.1735,16.1804,41600.0
2010-08-20 11:20:00,23.16,23.16,23.12,23.13,60600.0,16.1804,16.1804,16.1525,16.1595,60600.0
2010-08-20 11:25:00,23.13,23.16,23.11,23.16,109400.0,16.1595,16.1804,16.1455,16.1804,109400.0
2010-08-20 11:30:00,23.16,23.16,23.12,23.13,50400.0,16.1804,16.1804,16.1525,16.1595,50400.0
2010-08-20 11:35:00,23.13,23.14,23.09,23.13,125200.0,16.1595,16.1665,16.1315,16.1595,125200.0
2010-08-20 11:40:00,23.13,23.18,23.13,23.16,54000.0,16.1595,16.1944,16.1595,16.1804,54000.0
2010-08-20 11:45:00,23.16,23.17,23.1,23.11,60400.0,16.1804,16.1874,16.1385,16.1455,60400.0
2010-08-20 11:50:00,23.11,23.13,23.09,23.12,70000.0,16.1455,16.1595,16.1315,16.1525,70000.0
2010-08-20 11:55:00,23.13,23.14,23.11,23.14,86200.0,16.1595,16.1665,16.1455,16.1665,86200.0
2010-08-20 12:00:00,23.14,23.18,23.14,23.17,39400.0,16.1665,16.1944,16.1665,16.1874,39400.0
2010-08-20 12:05:00,23.17,23.17,23.15,23.15,16400.0,16.1874,16.1874,16.1735,16.1735,16400.0
2010-08-20 12:10:00,23.16,23.17,23.13,23.14,20400.0,16.1804,16.1874,16.1595,16.1665,20400.0
2010-08-20 12:15:00,23.14,23.14,23.11,23.11,60200.0,16.1665,16.1665,16.1455,16.1455,60200.0
2010-08-20 12:20:00,23.11,23.17,23.11,23.17,41400.0,16.1455,16.1874,16.1455,16.1874,41400.0
2010-08-20 12:25:00,23.18,23.18,23.15,23.18,24800.0,16.1944,16.1944,16.1735,16.1944,24800.0
2010-08-20 12:30:00,23.18,23.21,23.18,23.19,72400.0,16.1944,16.2154,16.1944,16.2014,72400.0
2010-08-20 12:35:00,23.18,23.19,23.17,23.17,29600.0,16.1944,16.2014,16.1874,16.1874,29600.0
2010-08-20 12:40:00,23.17,23.17,23.13,23.16,113000.0,16.1874,16.1874,16.1595,16.1804,113000.0
2010-08-20 12:45:00,23.16,23.16,23.15,23.16,13200.0,16.1804,16.1804,16.1735,16.1804,13200.0
2010-08-20 12:50:00,23.16,23.17,23.14,23.17,25800.0,16.1804,16.1874,16.1665,16.1874,25800.0
2010-08-20 12:55:00,23.18,23.19,23.17,23.18,27800.0,16.1944,16.2014,16.1874,16.1944,27800.0
2010-08-20 13:00:00,23.19,23.19,23.17,23.19,56800.0,16.2014,16.2014,16.1874,16.2014,56800.0
2010-08-20 13:05:00,23.19,23.28,23.18,23.28,96000.0,16.2014,16.2643,16.1944,16.2643,96000.0
2010-08-20 13:10:00,23.28,23.28,23.22,23.23,37600.0,16.2643,16.2643,16.2224,16.2293,37600.0
2010-08-20 13:15:00,23.22,23.23,23.21,23.21,13200.0,16.2224,16.2293,16.2154,16.2154,13200.0
2010-08-20 13:20:00,23.22,23.23,23.2,23.23,48800.0,16.2224,16.2293,16.2084,16.2293,48800.0
2010-08-20 13:25:00,23.23,23.27,23.23,23.25,31000.0,16.2293,16.2573,16.2293,16.2433,31000.0
2010-08-20 13:30:00,23.25,23.26,23.25,23.25,40600.0,16.2433,16.2503,16.2433,16.2433,40600.0
2010-08-20 13:35:00,23.25,23.25,23.23,23.24,59600.0,16.2433,16.2433,16.2293,16.2363,59600.0
2010-08-20 13:40:00,23.24,23.25,23.23,23.24,24400.0,16.2363,16.2433,16.2293,16.2363,24400.0
2010-08-20 13:45:00,23.23,23.29,23.23,23.27,72400.0,16.2293,16.2713,16.2293,16.2573,72400.0
2010-08-20 13:50:00,23.28,23.31,23.28,23.3,70000.0,16.2643,16.2852,16.2643,16.2782,70000.0
2010-08-20 13:55:00,23.3,23.32,23.29,23.29,75000.0,16.2782,16.2922,16.2713,16.2713,75000.0
2010-08-20 14:00:00,23.29,23.3,23.25,23.25,39400.0,16.2713,16.2782,16.2433,16.2433,39400.0
2010-08-20 14:05:00,23.25,23.26,23.25,23.25,28400.0,16.2433,16.2503,16.2433,16.2433,28400.0
2010-08-20 14:10:00,23.25,23.27,23.25,23.27,38800.0,16.2433,16.2573,16.2433,16.2573,38800.0
2010-08-20 14:15:00,23.27,23.3,23.26,23.28,52600.0,16.2573,16.2782,16.2503,16.2643,52600.0
2010-08-20 14:20:00,23.28,23.31,23.26,23.26,32600.0,16.2643,16.2852,16.2503,16.2503,32600.0
2010-08-20 14:25:00,23.26,23.28,23.23,23.25,66000.0,16.2503,16.2643,16.2293,16.2433,66000.0
2010-08-20 14:30:00,23.25,23.32,23.25,23.3,44200.0,16.2433,16.2922,16.2433,16.2782,44200.0
2010-08-20 14:35:00,23.3,23.32,23.29,23.3,47800.0,16.2782,16.2922,16.2713,16.2782,47800.0
2010-08-20 14:40:00,23.3,23.32,23.27,23.32,36200.0,16.2782,16.2922,16.2573,16.2922,36200.0
2010-08-20 14:45:00,23.32,23.36,23.32,23.34,72400.0,16.2922,16.3202,16.2922,16.3062,72400.0
2010-08-20 14:50:00,23.33,23.41,23.33,23.4,73200.0,16.2992,16.3551,16.2992,16.3481,73200.0
2010-08-20 14:55:00,23.41,23.41,23.36,23.36,66800.0,16.3551,16.3551,16.3202,16.3202,66800.0
2010-08-20 15:00:00,23.36,23.37,23.32,23.33,59400.0,16.3202,16.3272,16.2922,16.2992,59400.0
2010-08-20 15:05:00,23.33,23.36,23.32,23.36,96200.0,16.2992,16.3202,16.2922,16.3202,96200.0
2010-08-20 15:10:00,23.36,23.39,23.32,23.38,94800.0,16.3202,16.3411,16.2922,16.3341,94800.0
2010-08-20 15:15:00,23.39,23.39,23.34,23.35,69000.0,16.3411,16.3411,16.3062,16.3132,69000.0
2010-08-20 15:20:00,23.35,23.35,23.31,23.33,117600.0,16.3132,16.3132,16.2852,16.2992,117600.0
2010-08-20 15:25:00,23.33,23.34,23.33,23.34,135200.0,16.2992,16.3062,16.2992,16.3062,135200.0
2010-08-20 15:30:00,23.34,23.38,23.33,23.36,138200.0,16.3062,16.3341,16.2992,16.3202,138200.0
2010-08-20 15:35:00,23.36,23.39,23.31,23.32,221800.0,16.3202,16.3411,16.2852,16.2922,221800.0
2010-08-20 15:40:00,23.33,23.36,23.33,23.33,130200.0,16.2992,16.3202,16.2992,16.2992,130200.0
2010-08-20 15:45:00,23.33,23.35,23.3,23.32,218600.0,16.2992,16.3132,16.2782,16.2922,218600.0
2010-08-20 15:50:00,23.31,23.36,23.31,23.34,239000.0,16.2852,16.3202,16.2852,16.3062,239000.0
2010-08-20 15:55:00,23.34,23.35,23.32,23.33,375000.0,16.3062,16.3132,16.2922,16.2992,375000.0
2010-08-23 09:30:00,23.24,23.38,23.24,23.29,191600.0,16.2363,16.3341,16.2363,16.2713,191600.0
2010-08-23 09:35:00,23.28,23.43,23.27,23.42,76000.0,16.2643,16.3691,16.2573,16.3621,76000.0
2010-08-23 09:40:00,23.43,23.46,23.35,23.41,104200.0,16.3691,16.39,16.3132,16.3551,104200.0
2010-08-23 09:45:00,23.42,23.47,23.41,23.47,106200.0,16.3621,16.397,16.3551,16.397,106200.0
2010-08-23 09:50:00,23.46,23.49,23.36,23.37,74200.0,16.39,16.411,16.3202,16.3272,74200.0
2010-08-23 09:55:00,23.37,23.38,23.32,23.32,59000.0,16.3272,16.3341,16.2922,16.2922,59000.0
2010-08-23 10:00:00,23.33,23.35,23.28,23.29,69200.0,16.2992,16.3132,16.2643,16.2713,69200.0
2010-08-23 10:05:00,23.28,23.3,23.26,23.27,122600.0,16.2643,16.2782,16.2503,16.2573,122600.0
2010-08-23 10:10:00,23.28,23.29,23.22,23.22,106000.0,16.2643,16.2713,16.2224,16.2224,106000.0
2010-08-23 10:15:00,23.23,23.25,23.2,23.25,74200.0,16.2293,16.2433,16.2084,16.2433,74200.0
2010-08-23 10:20:00,23.25,23.29,23.22,23.28,157400.0,16.2433,16.2713,16.2224,16.2643,157400.0
2010-08-23 10:25:00,23.29,23.29,23.25,23.25,54800.0,16.2713,16.2713,16.2433,16.2433,54800.0
2010-08-23 10:30:00,23.25,23.34,23.24,23.34,44400.0,16.2433,16.3062,16.2363,16.3062,44400.0
2010-08-23 10:35:00,23.34,23.34,23.25,23.28,67400.0,16.3062,16.3062,16.2433,16.2643,67400.0
2010-08-23 10:40:00,23.29,23.33,23.18,23.2,114000.0,16.2713,16.2992,16.1944,16.2084,114000.0
2010-08-23 10:45:00,23.2,23.23,23.1,23.1,58400.0,16.2084,16.2293,16.1385,16.1385,58400.0
2010-08-23 10:50:00,23.11,23.14,23.07,23.11,54200.0,16.1455,16.1665,16.1176,16.1455,54200.0
2010-08-23 10:55:00,23.11,23.12,23.09,23.1,28400.0,16.1455,16.1525,16.1315,16.1385,28400.0
2010-08-23 11:00:00,23.1,23.11,23.04,23.05,60400.0,16.1385,16.1455,16.0966,16.1036,60400.0
2010-08-23 11:05:00,23.05,23.11,23.03,23.09,63000.0,16.1036,16.1455,16.0896,16.1315,63000.0
2010-08-23 11:10:00,23.08,23.09,23.05,23.09,82600.0,16.1245,16.1315,16.1036,16.1315,82600.0
2010-08-23 11:15:00,23.09,23.09,23.01,23.05,97200.0,16.1315,16.1315,16.0756,16.1036,97200.0
2010-08-23 11:20:00,23.05,23.05,23.0,23.04,124800.0,16.1036,16.1036,16.0687,16.0966,124800.0
2010-08-23 11:25:00,23.03,23.03,22.98,22.98,82000.0,16.0896,16.0896,16.0547,16.0547,82000.0
2010-08-23 11:30:00,22.98,23.02,22.98,23.02,37200.0,16.0547,16.0826,16.0547,16.0826,37200.0
2010-08-23 11:35:00,23.03,23.07,23.02,23.05,68200.0,16.0896,16.1176,16.0826,16.1036,68200.0
2010-08-23 11:40:00,23.06,23.09,23.03,23.08,35000.0,16.1106,16.1315,16.0896,16.1245,35000.0
2010-08-23 11:45:00,23.09,23.12,23.07,23.1,43600.0,16.1315,16.1525,16.1176,16.1385,43600.0
2010-08-23 11:50:00,23.1,23.11,23.09,23.1,62000.0,16.1385,16.1455,16.1315,16.1385,62000.0
2010-08-23 11:55:00,23.1,23.11,23.07,23.1,74200.0,16.1385,16.1455,16.1176,16.1385,74200.0
2010-08-23 12:00:00,23.09,23.14,23.09,23.14,35400.0,16.1315,16.1665,16.1315,16.1665,35400.0
2010-08-23 12:05:00,23.14,23.18,23.14,23.18,28200.0,16.1665,16.1944,16.1665,16.1944,28200.0
2010-08-23 12:10:00,23.18,23.21,23.16,23.2,159000.0,16.1944,16.2154,16.1804,16.2084,159000.0
2010-08-23 12:15:00,23.21,23.22,23.2,23.2,30000.0,16.2154,16.2224,16.2084,16.2084,30000.0
2010-08-23 12:20:00,23.21,23.23,23.2,23.22,33200.0,16.2154,16.2293,16.2084,16.2224,33200.0
2010-08-23 12:25:00,23.22,23.29,23.21,23.29,38600.0,16.2224,16.2713,16.2154,16.2713,38600.0
2010-08-23 12:30:00,23.29,23.34,23.28,23.32,112600.0,16.2713,16.3062,16.2643,16.2922,112600.0
2010-08-23 12:35:00,23.31,23.32,23.3,23.31,55800.0,16.2852,16.2922,16.2782,16.2852,55800.0
2010-08-23 12:40:00,23.32,23.32,23.29,23.31,64400.0,16.2922,16.2922,16.2713,16.2852,64400.0
2010-08-23 12:45:00,23.3,23.32,23.29,23.29,37200.0,16.2782,16.2922,16.2713,16.2713,37200.0
2010-08-23 12:50:00,23.29,23.33,23.28,23.31,45000.0,16.2713,16.2992,16.2643,16.2852,45000.0
2010-08-23 12:55:00,23.31,23.33,23.29,23.31,56200.0,16.2852,16.2992,16.2713,16.2852,56200.0
2010-08-23 13:00:00,23.31,23.32,23.24,23.24,49800.0,16.2852,16.2922,16.2363,16.2363,49800.0
2010-08-23 13:05:00,23.24,23.26,23.22,23.22,64600.0,16.2363,16.2503,16.2224,16.2224,64600.0
2010-08-23 13:10:00,23.22,23.25,23.2,23.25,37600.0,16.2224,16.2433,16.2084,16.2433,37600.0
2010-08-23 13:15:00,23.25,23.27,23.23,23.26,54200.0,16.2433,16.2573,16.2293,16.2503,54200.0
2010-08-23 13:20:00,23.27,23.28,23.23,23.24,76800.0,16.2573,16.2643,16.2293,16.2363,76800.0
2010-08-23 13:25:00,23.24,23.26,23.24,23.26,71400.0,16.2363,16.2503,16.2363,16.2503,71400.0
2010-08-23 13:30:00,23.27,23.31,23.26,23.28,52800.0,16.2573,16.2852,16.2503,16.2643,52800.0
2010-08-23 13:35:00,23.28,23.29,23.23,23.25,26400.0,16.2643,16.2713,16.2293,16.2433,26400.0
2010-08-23 13:40:00,23.24,23.24,23.21,23.21,19200.0,16.2363,16.2363,16.2154,16.2154,19200.0
2010-08-23 13:45:00,23.2,23.24,23.2,23.23,32200.0,16.2084,16.2363,16.2084,16.2293,32200.0
2010-08-23 13:50:00,23.24,23.26,23.23,23.23,53200.0,16.2363,16.2503,16.2293,16.2293,53200.0
2010-08-23 13:55:00,23.23,23.26,23.21,23.25,24200.0,16.2293,16.2503,16.2154,16.2433,24200.0
2010-08-23 14:00:00,23.25,23.28,23.25,23.27,35000.0,16.2433,16.2643,16.2433,16.2573,35000.0
2010-08-23 14:05:00,23.27,23.36,23.27,23.34,67800.0,16.2573,16.3202,16.2573,16.3062,67800.0
2010-08-23 14:10:00,23.35,23.41,23.34,23.4,99000.0,16.3132,16.3551,16.3062,16.3481,99000.0
2010-08-23 14:15:00,23.41,23.43,23.37,23.39,83000.0,16.3551,16.3691,16.3272,16.3411,83000.0
2010-08-23 14:20:00,23.4,23.4,23.36,23.38,35000.0,16.3481,16.3481,16.3202,16.3341,35000.0
2010-08-23 14:25:00,23.38,23.4,23.36,23.37,51400.0,16.3341,16.3481,16.3202,16.3272,51400.0
2010-08-23 14:30:00,23.37,23.4,23.36,23.37,62000.0,16.3272,16.3481,16.3202,16.3272,62000.0
2010-08-23 14:35:00,23.36,23.39,23.36,23.39,48800.0,16.3202,16.3411,16.3202,16.3411,48800.0
2010-08-23 14:40:00,23.39,23.4,23.36,23.36,78200.0,16.3411,16.3481,16.3202,16.3202,78200.0
2010-08-23 14:45:00,23.36,23.38,23.36,23.38,39000.0,16.3202,16.3341,16.3202,16.3341,39000.0
2010-08-23 14:50:00,23.37,23.39,23.36,23.38,124000.0,16.3272,16.3411,16.3202,16.3341,124000.0
2010-08-23 14:55:00,23.39,23.39,23.37,23.37,66200.0,16.3411,16.3411,16.3272,16.3272,66200.0
2010-08-23 15:00:00,23.38,23.39,23.34,23.35,66800.0,16.3341,16.3411,16.3062,16.3132,66800.0
2010-08-23 15:05:00,23.35,23.37,23.33,23.34,87000.0,16.3132,16.3272,16.2992,16.3062,87000.0
2010-08-23 15:10:00,23.34,23.35,23.33,23.34,80600.0,16.3062,16.3132,16.2992,16.3062,80600.0
2010-08-23 15:15:00,23.34,23.38,23.34,23.35,86800.0,16.3062,16.3341,16.3062,16.3132,86800.0
2010-08-23 15:20:00,23.35,23.36,23.29,23.3,71800.0,16.3132,16.3202,16.2713,16.2782,71800.0
2010-08-23 15:25:00,23.29,23.3,23.23,23.25,140800.0,16.2713,16.2782,16.2293,16.2433,140800.0
2010-08-23 15:30:00,23.25,23.25,23.21,23.25,148200.0,16.2433,16.2433,16.2154,16.2433,148200.0
2010-08-23 15:35:00,23.25,23.25,23.17,23.18,118200.0,16.2433,16.2433,16.1874,16.1944,118200.0
2010-08-23 15:40:00,23.18,23.22,23.17,23.17,120000.0,16.1944,16.2224,16.1874,16.1874,120000.0
2010-08-23 15:45:00,23.17,23.18,23.13,23.18,220400.0,16.1874,16.1944,16.1595,16.1944,220400.0
2010-08-23 15:50:00,23.18,23.18,23.15,23.18,231600.0,16.1944,16.1944,16.1735,16.1944,231600.0
2010-08-23 15:55:00,23.18,23.19,23.11,23.11,507600.0,16.1944,16.2014,16.1455,16.1455,507600.0
2010-08-24 09:30:00,22.74,22.8,22.7,22.73,170800.0,15.887,15.9289,15.8591,15.88,170800.0
2010-08-24 09:35:00,22.72,22.84,22.71,22.83,92200.0,15.873,15.9569,15.8661,15.9499,92200.0
2010-08-24 09:40:00,22.82,22.89,22.78,22.82,75800.0,15.9429,15.9918,15.915,15.9429,75800.0
2010-08-24 09:45:00,22.82,22.86,22.75,22.79,102200.0,15.9429,15.9708,15.894,15.9219,102200.0
2010-08-24 09:50:00,22.78,22.79,22.71,22.71,94800.0,15.915,15.9219,15.8661,15.8661,94800.0
2010-08-24 09:55:00,22.71,22.73,22.61,22.65,176000.0,15.8661,15.88,15.7962,15.8241,176000.0
2010-08-24 10:00:00,22.65,22.65,22.46,22.56,416800.0,15.8241,15.8241,15.6914,15.7613,416800.0
2010-08-24 10:05:00,22.56,22.57,22.5,22.52,165800.0,15.7613,15.7682,15.7193,15.7333,165800.0
2010-08-24 10:10:00,22.53,22.6,22.52,22.59,183200.0,15.7403,15.7892,15.7333,15.7822,183200.0
2010-08-24 10:15:00,22.6,22.66,22.58,22.64,172000.0,15.7892,15.8311,15.7752,15.8171,172000.0
2010-08-24 10:20:00,22.64,22.68,22.59,22.67,161000.0,15.8171,15.8451,15.7822,15.8381,161000.0
2010-08-24 10:25:00,22.67,22.71,22.56,22.57,143800.0,15.8381,15.8661,15.7613,15.7682,143800.0
2010-08-24 10:30:00,22.57,22.59,22.5,22.5,98200.0,15.7682,15.7822,15.7193,15.7193,98200.0
2010-08-24 10:35:00,22.5,22.5,22.46,22.49,83600.0,15.7193,15.7193,15.6914,15.7124,83600.0
2010-08-24 10:40:00,22.49,22.56,22.48,22.55,132800.0,15.7124,15.7613,15.7054,15.7543,132800.0
2010-08-24 10:45:00,22.56,22.63,22.56,22.63,86200.0,15.7613,15.8102,15.7613,15.8102,86200.0
2010-08-24 10:50:00,22.63,22.66,22.63,22.64,89800.0,15.8102,15.8311,15.8102,15.8171,89800.0
2010-08-24 10:55:00,22.64,22.68,22.64,22.68,68600.0,15.8171,15.8451,15.8171,15.8451,68600.0
2010-08-24 11:00:00,22.68,22.77,22.68,22.77,124800.0,15.8451,15.908,15.8451,15.908,124800.0
2010-08-24 11:05:00,22.76,22.79,22.75,22.75,98400.0,15.901,15.9219,15.894,15.894,98400.0
2010-08-24 11:10:00,22.75,22.79,22.75,22.77,87600.0,15.894,15.9219,15.894,15.908,87600.0
2010-08-24 11:15:00,22.77,22.77,22.71,22.73,85000.0,15.908,15.908,15.8661,15.88,85000.0
2010-08-24 11:20:00,22.72,22.74,22.71,22.71,40000.0,15.873,15.887,15.8661,15.8661,40000.0
2010-08-24 11:25:00,22.71,22.74,22.69,22.74,54000.0,15.8661,15.887,15.8521,15.887,54000.0
2010-08-24 11:30:00,22.74,22.74,22.7,22.73,30800.0,15.887,15.887,15.8591,15.88,30800.0
2010-08-24 11:35:00,22.74,22.81,22.74,22.79,55600.0,15.887,15.9359,15.887,15.9219,55600.0
2010-08-24 11:40:00,22.79,22.86,22.79,22.85,42200.0,15.9219,15.9708,15.9219,15.9639,42200.0
2010-08-24 11:45:00,22.84,22.84,22.78,22.78,42000.0,15.9569,15.9569,15.915,15.915,42000.0
2010-08-24 11:50:00,22.78,22.8,22.77,22.77,56400.0,15.915,15.9289,15.908,15.908,56400.0
2010-08-24 11:55:00,22.77,22.78,22.72,22.72,51000.0,15.908,15.915,15.873,15.873,51000.0
2010-08-24 12:00:00,22.72,22.73,22.67,22.67,37800.0,15.873,15.88,15.8381,15.8381,37800.0
2010-08-24 12:05:00,22.67,22.7,22.66,22.69,55400.0,15.8381,15.8591,15.8311,15.8521,55400.0
2010-08-24 12:10:00,22.69,22.72,22.66,22.67,36400.0,15.8521,15.873,15.8311,15.8381,36400.0
2010-08-24 12:15:00,22.66,22.66,22.64,22.65,39600.0,15.8311,15.8311,15.8171,15.8241,39600.0
2010-08-24 12:20:00,22.65,22.65,22.6,22.6,31000.0,15.8241,15.8241,15.7892,15.7892,31000.0
2010-08-24 12:25:00,22.6,22.63,22.57,22.58,41800.0,15.7892,15.8102,15.7682,15.7752,41800.0
2010-08-24 12:30:00,22.58,22.62,22.58,22.61,30800.0,15.7752,15.8032,15.7752,15.7962,30800.0
2010-08-24 12:35:00,22.61,22.61,22.58,22.61,33200.0,15.7962,15.7962,15.7752,15.7962,33200.0
2010-08-24 12:40:00,22.61,22.64,22.6,22.64,32000.0,15.7962,15.8171,15.7892,15.8171,32000.0
2010-08-24 12:45:00,22.64,22.64,22.59,22.59,21200.0,15.8171,15.8171,15.7822,15.7822,21200.0
2010-08-24 12:50:00,22.59,22.6,22.57,22.58,44800.0,15.7822,15.7892,15.7682,15.7752,44800.0
2010-08-24 12:55:00,22.59,22.61,22.58,22.6,39800.0,15.7822,15.7962,15.7752,15.7892,39800.0
2010-08-24 13:00:00,22.61,22.61,22.54,22.55,37600.0,15.7962,15.7962,15.7473,15.7543,37600.0
2010-08-24 13:05:00,22.56,22.56,22.53,22.55,32000.0,15.7613,15.7613,15.7403,15.7543,32000.0
2010-08-24 13:10:00,22.56,22.59,22.55,22.59,42800.0,15.7613,15.7822,15.7543,15.7822,42800.0
2010-08-24 13:15:00,22.58,22.61,22.58,22.59,28200.0,15.7752,15.7962,15.7752,15.7822,28200.0
2010-08-24 13:20:00,22.59,22.59,22.57,22.57,24200.0,15.7822,15.7822,15.7682,15.7682,24200.0
2010-08-24 13:25:00,22.57,22.65,22.57,22.65,51000.0,15.7682,15.8241,15.7682,15.8241,51000.0
2010-08-24 13:30:00,22.65,22.66,22.6,22.62,39600.0,15.8241,15.8311,15.7892,15.8032,39600.0
2010-08-24 13:35:00,22.62,22.62,22.59,22.61,35600.0,15.8032,15.8032,15.7822,15.7962,35600.0
2010-08-24 13:40:00,22.61,22.61,22.52,22.52,72600.0,15.7962,15.7962,15.7333,15.7333,72600.0
2010-08-24 13:45:00,22.52,22.53,22.49,22.5,92200.0,15.7333,15.7403,15.7124,15.7193,92200.0
2010-08-24 13:50:00,22.51,22.53,22.47,22.47,65400.0,15.7263,15.7403,15.6984,15.6984,65400.0
2010-08-24 13:55:00,22.47,22.5,22.47,22.5,45600.0,15.6984,15.7193,15.6984,15.7193,45600.0
2010-08-24 14:00:00,22.5,22.53,22.48,22.51,90200.0,15.7193,15.7403,15.7054,15.7263,90200.0
2010-08-24 14:05:00,22.52,22.55,22.51,22.55,67600.0,15.7333,15.7543,15.7263,15.7543,67600.0
2010-08-24 14:10:00,22.55,22.55,22.5,22.53,73400.0,15.7543,15.7543,15.7193,15.7403,73400.0
2010-08-24 14:15:00,22.53,22.61,22.53,22.61,77800.0,15.7403,15.7962,15.7403,15.7962,77800.0
2010-08-24 14:20:00,22.61,22.64,22.6,22.63,66400.0,15.7962,15.8171,15.7892,15.8102,66400.0
2010-08-24 14:25:00,22.63,22.65,22.59,22.6,64800.0,15.8102,15.8241,15.7822,15.7892,64800.0
2010-08-24 14:30:00,22.61,22.61,22.57,22.61,83400.0,15.7962,15.7962,15.7682,15.7962,83400.0
2010-08-24 14:35:00,22.61,22.69,22.59,22.69,83800.0,15.7962,15.8521,15.7822,15.8521,83800.0
2010-08-24 14:40:00,22.69,22.7,22.65,22.67,84200.0,15.8521,15.8591,15.8241,15.8381,84200.0
2010-08-24 14:45:00,22.67,22.68,22.65,22.67,70600.0,15.8381,15.8451,15.8241,15.8381,70600.0
2010-08-24 14:50:00,22.67,22.68,22.61,22.66,75800.0,15.8381,15.8451,15.7962,15.8311,75800.0
2010-08-24 14:55:00,22.66,22.67,22.63,22.66,105600.0,15.8311,15.8381,15.8102,15.8311,105600.0
2010-08-24 15:00:00,22.66,22.69,22.63,22.68,123600.0,15.8311,15.8521,15.8102,15.8451,123600.0
2010-08-24 15:05:00,22.68,22.73,22.67,22.72,121200.0,15.8451,15.88,15.8381,15.873,121200.0
2010-08-24 15:10:00,22.73,22.74,22.68,22.68,92000.0,15.88,15.887,15.8451,15.8451,92000.0
2010-08-24 15:15:00,22.68,22.72,22.68,22.71,65000.0,15.8451,15.873,15.8451,15.8661,65000.0
2010-08-24 15:20:00,22.71,22.74,22.66,22.73,106600.0,15.8661,15.887,15.8311,15.88,106600.0
2010-08-24 15:25:00,22.73,22.77,22.7,22.72,132000.0,15.88,15.908,15.8591,15.873,132000.0
2010-08-24 15:30:00,22.73,22.74,22.7,22.7,135000.0,15.88,15.887,15.8591,15.8591,135000.0
2010-08-24 15:35:00,22.71,22.72,22.61,22.64,239400.0,15.8661,15.873,15.7962,15.8171,239400.0
2010-08-24 15:40:00,22.64,22.66,22.6,22.66,230200.0,15.8171,15.8311,15.7892,15.8311,230200.0
2010-08-24 15:45:00,22.66,22.69,22.62,22.67,437600.0,15.8311,15.8521,15.8032,15.8381,437600.0
2010-08-24 15:50:00,22.67,22.7,22.65,22.65,430200.0,15.8381,15.8591,15.8241,15.8241,430200.0
2010-08-24 15:55:00,22.65,22.68,22.59,22.61,898600.0,15.8241,15.8451,15.7822,15.7962,898600.0
2010-08-25 09:30:00,22.37,22.41,22.32,22.41,159400.0,15.6285,15.6565,15.5936,15.6565,159400.0
2010-08-25 09:35:00,22.39,22.48,22.38,22.47,97200.0,15.6425,15.7054,15.6355,15.6984,97200.0
2010-08-25 09:40:00,22.48,22.5,22.44,22.45,89800.0,15.7054,15.7193,15.6774,15.6844,89800.0
2010-08-25 09:45:00,22.45,22.46,22.4,22.4,192600.0,15.6844,15.6914,15.6495,15.6495,192600.0
2010-08-25 09:50:00,22.41,22.41,22.28,22.32,232200.0,15.6565,15.6565,15.5656,15.5936,232200.0
2010-08-25 09:55:00,22.32,22.32,22.25,22.27,184800.0,15.5936,15.5936,15.5447,15.5587,184800.0
2010-08-25 10:00:00,22.27,22.33,22.18,22.32,387200.0,15.5587,15.6006,15.4958,15.5936,387200.0
2010-08-25 10:05:00,22.32,22.42,22.3,22.41,137600.0,15.5936,15.6634,15.5796,15.6565,137600.0
2010-08-25 10:10:00,22.41,22.42,22.38,22.39,120800.0,15.6565,15.6634,15.6355,15.6425,120800.0
2010-08-25 10:15:00,22.4,22.47,22.4,22.45,114000.0,15.6495,15.6984,15.6495,15.6844,114000.0
2010-08-25 10:20:00,22.45,22.48,22.42,22.46,50600.0,15.6844,15.7054,15.6634,15.6914,50600.0
2010-08-25 10:25:00,22.46,22.49,22.43,22.45,76400.0,15.6914,15.7124,15.6704,15.6844,76400.0
2010-08-25 10:30:00,22.45,22.45,22.3,22.31,169000.0,15.6844,15.6844,15.5796,15.5866,169000.0
2010-08-25 10:35:00,22.3,22.31,22.25,22.29,294600.0,15.5796,15.5866,15.5447,15.5726,294600.0
2010-08-25 10:40:00,22.3,22.38,22.29,22.38,59200.0,15.5796,15.6355,15.5726,15.6355,59200.0
2010-08-25 10:45:00,22.39,22.4,22.35,22.39,99200.0,15.6425,15.6495,15.6145,15.6425,99200.0
2010-08-25 10:50:00,22.39,22.4,22.35,22.35,61800.0,15.6425,15.6495,15.6145,15.6145,61800.0
2010-08-25 10:55:00,22.36,22.43,22.35,22.42,254000.0,15.6215,15.6704,15.6145,15.6634,254000.0
2010-08-25 11:00:00,22.41,22.56,22.41,22.52,148800.0,15.6565,15.7613,15.6565,15.7333,148800.0
2010-08-25 11:05:00,22.5,22.56,22.5,22.54,58000.0,15.7193,15.7613,15.7193,15.7473,58000.0
2010-08-25 11:10:00,22.54,22.56,22.48,22.54,114800.0,15.7473,15.7613,15.7054,15.7473,114800.0
2010-08-25 11:15:00,22.54,22.58,22.52,22.57,41800.0,15.7473,15.7752,15.7333,15.7682,41800.0
2010-08-25 11:20:00,22.57,22.61,22.56,22.59,59800.0,15.7682,15.7962,15.7613,15.7822,59800.0
2010-08-25 11:25:00,22.59,22.63,22.59,22.62,48200.0,15.7822,15.8102,15.7822,15.8032,48200.0
2010-08-25 11:30:00,22.62,22.63,22.6,22.6,59200.0,15.8032,15.8102,15.7892,15.7892,59200.0
2010-08-25 11:35:00,22.6,22.63,22.6,22.61,49200.0,15.7892,15.8102,15.7892,15.7962,49200.0
2010-08-25 11:40:00,22.61,22.63,22.6,22.61,44600.0,15.7962,15.8102,15.7892,15.7962,44600.0
2010-08-25 11:45:00,22.62,22.64,22.6,22.61,63200.0,15.8032,15.8171,15.7892,15.7962,63200.0
2010-08-25 11:50:00,22.61,22.63,22.6,22.63,43400.0,15.7962,15.8102,15.7892,15.8102,43400.0
2010-08-25 11:55:00,22.63,22.65,22.61,22.63,40600.0,15.8102,15.8241,15.7962,15.8102,40600.0
2010-08-25 12:00:00,22.63,22.65,22.6,22.65,46800.0,15.8102,15.8241,15.7892,15.8241,46800.0
2010-08-25 12:05:00,22.65,22.65,22.61,22.61,46000.0,15.8241,15.8241,15.7962,15.7962,46000.0
2010-08-25 12:10:00,22.61,22.65,22.6,22.63,82000.0,15.7962,15.8241,15.7892,15.8102,82000.0
2010-08-25 12:15:00,22.62,22.63,22.59,22.61,42800.0,15.8032,15.8102,15.7822,15.7962,42800.0
2010-08-25 12:20:00,22.61,22.62,22.58,22.61,47000.0,15.7962,15.8032,15.7752,15.7962,47000.0
2010-08-25 12:25:00,22.6,22.61,22.6,22.61,42400.0,15.7892,15.7962,15.7892,15.7962,42400.0
2010-08-25 12:30:00,22.61,22.64,22.57,22.59,77200.0,15.7962,15.8171,15.7682,15.7822,77200.0
2010-08-25 12:35:00,22.59,22.6,22.57,22.58,34200.0,15.7822,15.7892,15.7682,15.7752,34200.0
2010-08-25 12:40:00,22.57,22.57,22.55,22.57,33200.0,15.7682,15.7682,15.7543,15.7682,33200.0
2010-08-25 12:45:00,22.57,22.57,22.53,22.53,17800.0,15.7682,15.7682,15.7403,15.7403,17800.0
2010-08-25 12:50:00,22.54,22.58,22.54,22.55,31600.0,15.7473,15.7752,15.7473,15.7543,31600.0
2010-08-25 12:55:00,22.55,22.59,22.55,22.59,23800.0,15.7543,15.7822,15.7543,15.7822,23800.0
2010-08-25 13:00:00,22.59,22.6,22.54,22.59,30600.0,15.7822,15.7892,15.7473,15.7822,30600.0
2010-08-25 13:05:00,22.59,22.6,22.57,22.59,45800.0,15.7822,15.7892,15.7682,15.7822,45800.0
2010-08-25 13:10:00,22.6,22.61,22.59,22.59,33000.0,15.7892,15.7962,15.7822,15.7822,33000.0
2010-08-25 13:15:00,22.59,22.64,22.57,22.64,28800.0,15.7822,15.8171,15.7682,15.8171,28800.0
2010-08-25 13:20:00,22.63,22.64,22.61,22.63,38000.0,15.8102,15.8171,15.7962,15.8102,38000.0
2010-08-25 13:25:00,22.63,22.64,22.58,22.58,28800.0,15.8102,15.8171,15.7752,15.7752,28800.0
2010-08-25 13:30:00,22.58,22.61,22.57,22.58,35600.0,15.7752,15.7962,15.7682,15.7752,35600.0
2010-08-25 13:35:00,22.58,22.62,22.58,22.61,43200.0,15.7752,15.8032,15.7752,15.7962,43200.0
2010-08-25 13:40:00,22.61,22.65,22.6,22.65,34400.0,15.7962,15.8241,15.7892,15.8241,34400.0
2010-08-25 13:45:00,22.65,22.66,22.62,22.62,47200.0,15.8241,15.8311,15.8032,15.8032,47200.0
2010-08-25 13:50:00,22.62,22.63,22.6,22.63,59400.0,15.8032,15.8102,15.7892,15.8102,59400.0
2010-08-25 13:55:00,22.64,22.65,22.62,22.62,30000.0,15.8171,15.8241,15.8032,15.8032,30000.0
2010-08-25 14:00:00,22.62,22.68,22.61,22.68,40800.0,15.8032,15.8451,15.7962,15.8451,40800.0
2010-08-25 14:05:00,22.68,22.71,22.68,22.69,61200.0,15.8451,15.8661,15.8451,15.8521,61200.0
2010-08-25 14:10:00,22.68,22.74,22.67,22.73,78200.0,15.8451,15.887,15.8381,15.88,78200.0
2010-08-25 14:15:00,22.73,22.74,22.7,22.73,66200.0,15.88,15.887,15.8591,15.88,66200.0
2010-08-25 14:20:00,22.73,22.74,22.72,22.73,35000.0,15.88,15.887,15.873,15.88,35000.0
2010-08-25 14:25:00,22.73,22.73,22.71,22.72,36800.0,15.88,15.88,15.8661,15.873,36800.0
2010-08-25 14:30:00,22.72,22.81,22.69,22.79,142200.0,15.873,15.9359,15.8521,15.9219,142200.0
2010-08-25 14:35:00,22.79,22.89,22.78,22.85,131000.0,15.9219,15.9918,15.915,15.9639,131000.0
2010-08-25 14:40:00,22.84,22.89,22.84,22.85,46400.0,15.9569,15.9918,15.9569,15.9639,46400.0
2010-08-25 14:45:00,22.84,22.91,22.83,22.87,81000.0,15.9569,16.0058,15.9499,15.9778,81000.0
2010-08-25 14:50:00,22.87,22.9,22.86,22.9,101800.0,15.9778,15.9988,15.9708,15.9988,101800.0
2010-08-25 14:55:00,22.89,22.92,22.87,22.91,61000.0,15.9918,16.0128,15.9778,16.0058,61000.0
2010-08-25 15:00:00,22.9,22.93,22.88,22.91,110800.0,15.9988,16.0198,15.9848,16.0058,110800.0
2010-08-25 15:05:00,22.91,22.93,22.89,22.9,139800.0,16.0058,16.0198,15.9918,15.9988,139800.0
2010-08-25 15:10:00,22.9,22.94,22.89,22.92,102600.0,15.9988,16.0267,15.9918,16.0128,102600.0
2010-08-25 15:15:00,22.92,22.95,22.87,22.89,137200.0,16.0128,16.0337,15.9778,15.9918,137200.0
2010-08-25 15:20:00,22.89,22.9,22.86,22.88,213800.0,15.9918,15.9988,15.9708,15.9848,213800.0
2010-08-25 15:25:00,22.88,22.91,22.86,22.86,81200.0,15.9848,16.0058,15.9708,15.9708,81200.0
2010-08-25 15:30:00,22.86,22.99,22.86,22.99,193200.0,15.9708,16.0617,15.9708,16.0617,193200.0
2010-08-25 15:35:00,22.99,23.03,22.97,23.0,151200.0,16.0617,16.0896,16.0477,16.0687,151200.0
2010-08-25 15:40:00,23.0,23.07,22.99,23.06,200200.0,16.0687,16.1176,16.0617,16.1106,200200.0
2010-08-25 15:45:00,23.06,23.09,23.03,23.05,304400.0,16.1106,16.1315,16.0896,16.1036,304400.0
2010-08-25 15:50:00,23.05,23.07,23.02,23.03,327400.0,16.1036,16.1176,16.0826,16.0896,327400.0
2010-08-25 15:55:00,23.03,23.04,22.98,22.99,477000.0,16.0896,16.0966,16.0547,16.0617,477000.0
2010-08-26 09:30:00,23.11,23.15,23.02,23.02,111200.0,16.1455,16.1735,16.0826,16.0826,111200.0
2010-08-26 09:35:00,23.04,23.13,23.03,23.12,72800.0,16.0966,16.1595,16.0896,16.1525,72800.0
2010-08-26 09:40:00,23.11,23.19,23.08,23.18,100400.0,16.1455,16.2014,16.1245,16.1944,100400.0
2010-08-26 09:45:00,23.17,23.17,23.09,23.1,53800.0,16.1874,16.1874,16.1315,16.1385,53800.0
2010-08-26 09:50:00,23.09,23.09,22.99,23.0,83400.0,16.1315,16.1315,16.0617,16.0687,83400.0
2010-08-26 09:55:00,23.0,23.11,23.0,23.1,65000.0,16.0687,16.1455,16.0687,16.1385,65000.0
2010-08-26 10:00:00,23.09,23.17,23.08,23.14,175800.0,16.1315,16.1874,16.1245,16.1665,175800.0
2010-08-26 10:05:00,23.14,23.18,23.09,23.17,107800.0,16.1665,16.1944,16.1315,16.1874,107800.0
2010-08-26 10:10:00,23.18,23.29,23.16,23.23,127800.0,16.1944,16.2713,16.1804,16.2293,127800.0
2010-08-26 10:15:00,23.24,23.25,23.2,23.22,57200.0,16.2363,16.2433,16.2084,16.2224,57200.0
2010-08-26 10:20:00,23.23,23.25,23.15,23.18,80400.0,16.2293,16.2433,16.1735,16.1944,80400.0
2010-08-26 10:25:00,23.18,23.22,23.13,23.22,85400.0,16.1944,16.2224,16.1595,16.2224,85400.0
2010-08-26 10:30:00,23.22,23.25,23.2,23.25,73800.0,16.2224,16.2433,16.2084,16.2433,73800.0
2010-08-26 10:35:00,23.24,23.29,23.24,23.26,83200.0,16.2363,16.2713,16.2363,16.2503,83200.0
2010-08-26 10:40:00,23.27,23.27,23.23,23.25,81200.0,16.2573,16.2573,16.2293,16.2433,81200.0
2010-08-26 10:45:00,23.25,23.28,23.24,23.25,86400.0,16.2433,16.2643,16.2363,16.2433,86400.0
2010-08-26 10:50:00,23.25,23.25,23.2,23.22,65200.0,16.2433,16.2433,16.2084,16.2224,65200.0
2010-08-26 10:55:00,23.21,23.23,23.17,23.22,102200.0,16.2154,16.2293,16.1874,16.2224,102200.0
2010-08-26 11:00:00,23.22,23.22,23.16,23.2,73000.0,16.2224,16.2224,16.1804,16.2084,73000.0
2010-08-26 11:05:00,23.2,23.2,23.08,23.11,149000.0,16.2084,16.2084,16.1245,16.1455,149000.0
2010-08-26 11:10:00,23.1,23.11,23.07,23.09,73800.0,16.1385,16.1455,16.1176,16.1315,73800.0
2010-08-26 11:15:00,23.09,23.14,23.07,23.12,89000.0,16.1315,16.1665,16.1176,16.1525,89000.0
2010-08-26 11:20:00,23.11,23.13,23.09,23.09,57000.0,16.1455,16.1595,16.1315,16.1315,57000.0
2010-08-26 11:25:00,23.09,23.14,23.08,23.12,75000.0,16.1315,16.1665,16.1245,16.1525,75000.0
2010-08-26 11:30:00,23.13,23.2,23.13,23.19,39200.0,16.1595,16.2084,16.1595,16.2014,39200.0
2010-08-26 11:35:00,23.2,23.2,23.13,23.14,61400.0,16.2084,16.2084,16.1595,16.1665,61400.0
2010-08-26 11:40:00,23.13,23.16,23.09,23.14,83000.0,16.1595,16.1804,16.1315,16.1665,83000.0
2010-08-26 11:45:00,23.14,23.16,23.13,23.15,55800.0,16.1665,16.1804,16.1595,16.1735,55800.0
2010-08-26 11:50:00,23.15,23.15,23.0,23.02,107800.0,16.1735,16.1735,16.0687,16.0826,107800.0
2010-08-26 11:55:00,23.02,23.13,23.02,23.13,73600.0,16.0826,16.1595,16.0826,16.1595,73600.0
2010-08-26 12:00:00,23.13,23.14,23.1,23.11,50600.0,16.1595,16.1665,16.1385,16.1455,50600.0
2010-08-26 12:05:00,23.11,23.11,23.08,23.1,29000.0,16.1455,16.1455,16.1245,16.1385,29000.0
2010-08-26 12:10:00,23.1,23.11,23.08,23.1,53000.0,16.1385,16.1455,16.1245,16.1385,53000.0
2010-08-26 12:15:00,23.1,23.1,23.05,23.08,50400.0,16.1385,16.1385,16.1036,16.1245,50400.0
2010-08-26 12:20:00,23.08,23.11,23.08,23.09,46800.0,16.1245,16.1455,16.1245,16.1315,46800.0
2010-08-26 12:25:00,23.09,23.11,23.09,23.11,44800.0,16.1315,16.1455,16.1315,16.1455,44800.0
2010-08-26 12:30:00,23.11,23.12,23.1,23.11,44000.0,16.1455,16.1525,16.1385,16.1455,44000.0
2010-08-26 12:35:00,23.11,23.16,23.11,23.12,64600.0,16.1455,16.1804,16.1455,16.1525,64600.0
2010-08-26 12:40:00,23.11,23.12,23.09,23.11,77400.0,16.1455,16.1525,16.1315,16.1455,77400.0
2010-08-26 12:45:00,23.11,23.12,23.09,23.11,100600.0,16.1455,16.1525,16.1315,16.1455,100600.0
2010-08-26 12:50:00,23.12,23.14,23.08,23.1,73400.0,16.1525,16.1665,16.1245,16.1385,73400.0
2010-08-26 12:55:00,23.1,23.16,23.08,23.16,115000.0,16.1385,16.1804,16.1245,16.1804,115000.0
2010-08-26 13:00:00,23.17,23.17,23.08,23.1,66200.0,16.1874,16.1874,16.1245,16.1385,66200.0
2010-08-26 13:05:00,23.1,23.1,23.08,23.09,29400.0,16.1385,16.1385,16.1245,16.1315,29400.0
2010-08-26 13:10:00,23.09,23.1,23.06,23.07,55200.0,16.1315,16.1385,16.1106,16.1176,55200.0
2010-08-26 13:15:00,23.06,23.11,23.06,23.1,64800.0,16.1106,16.1455,16.1106,16.1385,64800.0
2010-08-26 13:20:00,23.1,23.14,23.1,23.13,69800.0,16.1385,16.1665,16.1385,16.1595,69800.0
2010-08-26 13:25:00,23.14,23.14,23.11,23.11,47600.0,16.1665,16.1665,16.1455,16.1455,47600.0
2010-08-26 13:30:00,23.11,23.14,23.1,23.12,49400.0,16.1455,16.1665,16.1385,16.1525,49400.0
2010-08-26 13:35:00,23.13,23.13,23.07,23.07,46400.0,16.1595,16.1595,16.1176,16.1176,46400.0
2010-08-26 13:40:00,23.07,23.1,23.07,23.07,57200.0,16.1176,16.1385,16.1176,16.1176,57200.0
2010-08-26 13:45:00,23.07,23.09,23.04,23.04,42000.0,16.1176,16.1315,16.0966,16.0966,42000.0
2010-08-26 13:50:00,23.04,23.05,23.02,23.02,61400.0,16.0966,16.1036,16.0826,16.0826,61400.0
2010-08-26 13:55:00,23.02,23.02,22.96,22.99,126200.0,16.0826,16.0826,16.0407,16.0617,126200.0
2010-08-26 14:00:00,22.99,23.03,22.98,23.01,57000.0,16.0617,16.0896,16.0547,16.0756,57000.0
2010-08-26 14:05:00,23.0,23.02,22.91,22.91,88000.0,16.0687,16.0826,16.0058,16.0058,88000.0
2010-08-26 14:10:00,22.91,22.91,22.86,22.9,112400.0,16.0058,16.0058,15.9708,15.9988,112400.0
2010-08-26 14:15:00,22.9,22.9,22.86,22.9,67600.0,15.9988,15.9988,15.9708,15.9988,67600.0
2010-08-26 14:20:00,22.9,22.92,22.87,22.9,68400.0,15.9988,16.0128,15.9778,15.9988,68400.0
2010-08-26 14:25:00,22.9,22.93,22.89,22.9,64200.0,15.9988,16.0198,15.9918,15.9988,64200.0
2010-08-26 14:30:00,22.9,22.91,22.86,22.89,112000.0,15.9988,16.0058,15.9708,15.9918,112000.0
2010-08-26 14:35:00,22.89,22.91,22.88,22.9,69400.0,15.9918,16.0058,15.9848,15.9988,69400.0
2010-08-26 14:40:00,22.91,22.92,22.89,22.91,68600.0,16.0058,16.0128,15.9918,16.0058,68600.0
2010-08-26 14:45:00,22.9,22.92,22.84,22.86,81400.0,15.9988,16.0128,15.9569,15.9708,81400.0
2010-08-26 14:50:00,22.85,22.87,22.83,22.83,75600.0,15.9639,15.9778,15.9499,15.9499,75600.0
2010-08-26 14:55:00,22.83,22.84,22.75,22.79,147400.0,15.9499,15.9569,15.894,15.9219,147400.0
2010-08-26 15:00:00,22.79,22.82,22.79,22.8,83200.0,15.9219,15.9429,15.9219,15.9289,83200.0
2010-08-26 15:05:00,22.8,22.82,22.78,22.8,86600.0,15.9289,15.9429,15.915,15.9289,86600.0
2010-08-26 15:10:00,22.8,22.83,22.79,22.81,79800.0,15.9289,15.9499,15.9219,15.9359,79800.0
2010-08-26 15:15:00,22.82,22.87,22.79,22.86,89800.0,15.9429,15.9778,15.9219,15.9708,89800.0
2010-08-26 15:20:00,22.86,22.92,22.86,22.86,120800.0,15.9708,16.0128,15.9708,15.9708,120800.0
2010-08-26 15:25:00,22.86,22.89,22.85,22.88,75200.0,15.9708,15.9918,15.9639,15.9848,75200.0
2010-08-26 15:30:00,22.88,22.88,22.84,22.87,117000.0,15.9848,15.9848,15.9569,15.9778,117000.0
2010-08-26 15:35:00,22.87,22.93,22.86,22.92,204000.0,15.9778,16.0198,15.9708,16.0128,204000.0
2010-08-26 15:40:00,22.92,23.03,22.91,23.03,239000.0,16.0128,16.0896,16.0058,16.0896,239000.0
2010-08-26 15:45:00,23.03,23.03,22.98,23.02,320600.0,16.0896,16.0896,16.0547,16.0826,320600.0
2010-08-26 15:50:00,23.02,23.03,22.96,22.98,366600.0,16.0826,16.0896,16.0407,16.0547,366600.0
2010-08-26 15:55:00,22.98,23.0,22.88,22.9,505000.0,16.0547,16.0687,15.9848,15.9988,505000.0
2010-08-27 09:30:00,23.09,23.15,23.03,23.03,89600.0,16.1315,16.1735,16.0896,16.0896,89600.0
2010-08-27 09:35:00,23.06,23.11,23.05,23.11,32000.0,16.1106,16.1455,16.1036,16.1455,32000.0
2010-08-27 09:40:00,23.1,23.1,23.04,23.06,49200.0,16.1385,16.1385,16.0966,16.1106,49200.0
2010-08-27 09:45:00,23.07,23.1,23.04,23.09,40000.0,16.1176,16.1385,16.0966,16.1315,40000.0
2010-08-27 09:50:00,23.08,23.1,23.05,23.07,24800.0,16.1245,16.1385,16.1036,16.1176,24800.0
2010-08-27 09:55:00,23.09,23.11,22.96,22.98,91200.0,16.1315,16.1455,16.0407,16.0547,91200.0
2010-08-27 10:00:00,22.98,23.04,22.73,22.83,255800.0,16.0547,16.0966,15.88,15.9499,255800.0
2010-08-27 10:05:00,22.83,22.84,22.71,22.81,139400.0,15.9499,15.9569,15.8661,15.9359,139400.0
2010-08-27 10:10:00,22.82,23.0,22.81,22.99,105200.0,15.9429,16.0687,15.9359,16.0617,105200.0
2010-08-27 10:15:00,22.99,23.08,22.98,23.06,111200.0,16.0617,16.1245,16.0547,16.1106,111200.0
2010-08-27 10:20:00,23.05,23.09,22.99,23.08,107800.0,16.1036,16.1315,16.0617,16.1245,107800.0
2010-08-27 10:25:00,23.08,23.2,23.08,23.2,97800.0,16.1245,16.2084,16.1245,16.2084,97800.0
2010-08-27 10:30:00,23.2,23.28,23.18,23.24,127200.0,16.2084,16.2643,16.1944,16.2363,127200.0
2010-08-27 10:35:00,23.23,23.34,23.2,23.3,81800.0,16.2293,16.3062,16.2084,16.2782,81800.0
2010-08-27 10:40:00,23.3,23.35,23.27,23.29,57600.0,16.2782,16.3132,16.2573,16.2713,57600.0
2010-08-27 10:45:00,23.3,23.33,23.27,23.29,37600.0,16.2782,16.2992,16.2573,16.2713,37600.0
2010-08-27 10:50:00,23.29,23.32,23.25,23.25,56400.0,16.2713,16.2922,16.2433,16.2433,56400.0
2010-08-27 10:55:00,23.24,23.3,23.21,23.3,36200.0,16.2363,16.2782,16.2154,16.2782,36200.0
2010-08-27 11:00:00,23.31,23.35,23.29,23.33,34800.0,16.2852,16.3132,16.2713,16.2992,34800.0
2010-08-27 11:05:00,23.33,23.44,23.33,23.42,104000.0,16.2992,16.3761,16.2992,16.3621,104000.0
2010-08-27 11:10:00,23.43,23.48,23.39,23.47,87800.0,16.3691,16.404,16.3411,16.397,87800.0
2010-08-27 11:15:00,23.47,23.54,23.45,23.45,82800.0,16.397,16.4459,16.383,16.383,82800.0
2010-08-27 11:20:00,23.44,23.48,23.44,23.46,30800.0,16.3761,16.404,16.3761,16.39,30800.0
2010-08-27 11:25:00,23.46,23.51,23.43,23.49,47800.0,16.39,16.425,16.3691,16.411,47800.0
2010-08-27 11:30:00,23.5,23.53,23.48,23.48,44000.0,16.418,16.4389,16.404,16.404,44000.0
2010-08-27 11:35:00,23.48,23.48,23.43,23.43,31800.0,16.404,16.404,16.3691,16.3691,31800.0
2010-08-27 11:40:00,23.43,23.45,23.4,23.43,40200.0,16.3691,16.383,16.3481,16.3691,40200.0
2010-08-27 11:45:00,23.43,23.49,23.43,23.47,33600.0,16.3691,16.411,16.3691,16.397,33600.0
2010-08-27 11:50:00,23.48,23.5,23.44,23.45,36400.0,16.404,16.418,16.3761,16.383,36400.0
2010-08-27 11:55:00,23.43,23.47,23.43,23.46,24000.0,16.3691,16.397,16.3691,16.39,24000.0
2010-08-27 12:00:00,23.46,23.49,23.45,23.48,31200.0,16.39,16.411,16.383,16.404,31200.0
2010-08-27 12:05:00,23.47,23.51,23.47,23.49,31400.0,16.397,16.425,16.397,16.411,31400.0
2010-08-27 12:10:00,23.48,23.55,23.48,23.54,54600.0,16.404,16.4529,16.404,16.4459,54600.0
2010-08-27 12:15:00,23.55,23.57,23.54,23.57,26400.0,16.4529,16.4669,16.4459,16.4669,26400.0
2010-08-27 12:20:00,23.57,23.58,23.53,23.57,49200.0,16.4669,16.4739,16.4389,16.4669,49200.0
2010-08-27 12:25:00,23.56,23.57,23.53,23.55,33200.0,16.4599,16.4669,16.4389,16.4529,33200.0
2010-08-27 12:30:00,23.55,23.61,23.53,23.58,105000.0,16.4529,16.4948,16.4389,16.4739,105000.0
2010-08-27 12:35:00,23.58,23.61,23.58,23.59,47000.0,16.4739,16.4948,16.4739,16.4809,47000.0
2010-08-27 12:40:00,23.59,23.61,23.58,23.61,74400.0,16.4809,16.4948,16.4739,16.4948,74400.0
2010-08-27 12:45:00,23.61,23.63,23.6,23.61,120600.0,16.4948,16.5088,16.4878,16.4948,120600.0
2010-08-27 12:50:00,23.61,23.63,23.59,23.6,37800.0,16.4948,16.5088,16.4809,16.4878,37800.0
2010-08-27 12:55:00,23.62,23.62,23.55,23.57,48600.0,16.5018,16.5018,16.4529,16.4669,48600.0
2010-08-27 13:00:00,23.57,23.58,23.53,23.56,63200.0,16.4669,16.4739,16.4389,16.4599,63200.0
2010-08-27 13:05:00,23.57,23.59,23.55,23.55,88400.0,16.4669,16.4809,16.4529,16.4529,88400.0
2010-08-27 13:10:00,23.54,23.59,23.54,23.54,83000.0,16.4459,16.4809,16.4459,16.4459,83000.0
2010-08-27 13:15:00,23.54,23.58,23.54,23.56,55400.0,16.4459,16.4739,16.4459,16.4599,55400.0
2010-08-27 13:20:00,23.56,23.63,23.56,23.61,82800.0,16.4599,16.5088,16.4599,16.4948,82800.0
2010-08-27 13:25:00,23.61,23.68,23.58,23.68,59200.0,16.4948,16.5437,16.4739,16.5437,59200.0
2010-08-27 13:30:00,23.68,23.73,23.66,23.71,100200.0,16.5437,16.5787,16.5298,16.5647,100200.0
2010-08-27 13:35:00,23.72,23.76,23.68,23.72,81000.0,16.5717,16.5996,16.5437,16.5717,81000.0
2010-08-27 13:40:00,23.73,23.74,23.68,23.7,35200.0,16.5787,16.5856,16.5437,16.5577,35200.0
2010-08-27 13:45:00,23.7,23.74,23.7,23.7,29400.0,16.5577,16.5856,16.5577,16.5577,29400.0
2010-08-27 13:50:00,23.7,23.77,23.7,23.76,36800.0,16.5577,16.6066,16.5577,16.5996,36800.0
2010-08-27 13:55:00,23.76,23.82,23.74,23.81,89400.0,16.5996,16.6415,16.5856,16.6346,89400.0
2010-08-27 14:00:00,23.81,23.83,23.78,23.79,69600.0,16.6346,16.6485,16.6136,16.6206,69600.0
2010-08-27 14:05:00,23.78,23.78,23.71,23.77,72200.0,16.6136,16.6136,16.5647,16.6066,72200.0
2010-08-27 14:10:00,23.77,23.8,23.75,23.75,49000.0,16.6066,16.6276,16.5926,16.5926,49000.0
2010-08-27 14:15:00,23.75,23.8,23.73,23.79,84400.0,16.5926,16.6276,16.5787,16.6206,84400.0
2010-08-27 14:20:00,23.78,23.81,23.77,23.78,66000.0,16.6136,16.6346,16.6066,16.6136,66000.0
2010-08-27 14:25:00,23.78,23.81,23.78,23.81,62600.0,16.6136,16.6346,16.6136,16.6346,62600.0
2010-08-27 14:30:00,23.81,23.83,23.8,23.81,52400.0,16.6346,16.6485,16.6276,16.6346,52400.0
2010-08-27 14:35:00,23.81,23.85,23.8,23.85,57200.0,16.6346,16.6625,16.6276,16.6625,57200.0
2010-08-27 14:40:00,23.85,23.86,23.82,23.85,99400.0,16.6625,16.6695,16.6415,16.6625,99400.0
2010-08-27 14:45:00,23.86,23.88,23.81,23.81,65200.0,16.6695,16.6835,16.6346,16.6346,65200.0
2010-08-27 14:50:00,23.81,23.84,23.75,23.76,63400.0,16.6346,16.6555,16.5926,16.5996,63400.0
2010-08-27 14:55:00,23.76,23.78,23.75,23.77,52800.0,16.5996,16.6136,16.5926,16.6066,52800.0
2010-08-27 15:00:00,23.77,23.79,23.75,23.76,78800.0,16.6066,16.6206,16.5926,16.5996,78800.0
2010-08-27 15:05:00,23.75,23.78,23.74,23.78,65600.0,16.5926,16.6136,16.5856,16.6136,65600.0
2010-08-27 15:10:00,23.78,23.8,23.74,23.79,121000.0,16.6136,16.6276,16.5856,16.6206,121000.0
2010-08-27 15:15:00,23.79,23.81,23.77,23.79,157000.0,16.6206,16.6346,16.6066,16.6206,157000.0
2010-08-27 15:20:00,23.79,23.85,23.79,23.83,183800.0,16.6206,16.6625,16.6206,16.6485,183800.0
2010-08-27 15:25:00,23.83,23.89,23.81,23.87,182800.0,16.6485,16.6904,16.6346,16.6765,182800.0
2010-08-27 15:30:00,23.86,23.89,23.81,23.82,158000.0,16.6695,16.6904,16.6346,16.6415,158000.0
2010-08-27 15:35:00,23.83,23.86,23.81,23.82,119200.0,16.6485,16.6695,16.6346,16.6415,119200.0
2010-08-27 15:40:00,23.82,23.89,23.8,23.88,203400.0,16.6415,16.6904,16.6276,16.6835,203400.0
2010-08-27 15:45:00,23.88,23.89,23.85,23.86,193600.0,16.6835,16.6904,16.6625,16.6695,193600.0
2010-08-27 15:50:00,23.86,23.89,23.86,23.86,284600.0,16.6695,16.6904,16.6695,16.6695,284600.0
2010-08-27 15:55:00,23.86,23.93,23.86,23.9,610600.0,16.6695,16.7184,16.6695,16.6974,610600.0
2010-08-30 09:30:00,23.77,23.79,23.54,23.54,76200.0,16.6066,16.6206,16.4459,16.4459,76200.0
2010-08-30 09:35:00,23.55,23.73,23.54,23.72,76800.0,16.4529,16.5787,16.4459,16.5717,76800.0
2010-08-30 09:40:00,23.73,23.75,23.68,23.72,43400.0,16.5787,16.5926,16.5437,16.5717,43400.0
2010-08-30 09:45:00,23.72,23.78,23.72,23.75,57400.0,16.5717,16.6136,16.5717,16.5926,57400.0
2010-08-30 09:50:00,23.75,23.78,23.69,23.71,47000.0,16.5926,16.6136,16.5507,16.5647,47000.0
2010-08-30 09:55:00,23.72,23.8,23.72,23.74,55600.0,16.5717,16.6276,16.5717,16.5856,55600.0
2010-08-30 10:00:00,23.74,23.75,23.64,23.67,67000.0,16.5856,16.5926,16.5158,16.5367,67000.0
2010-08-30 10:05:00,23.66,23.7,23.65,23.66,54600.0,16.5298,16.5577,16.5228,16.5298,54600.0
2010-08-30 10:10:00,23.65,23.66,23.61,23.66,43000.0,16.5228,16.5298,16.4948,16.5298,43000.0
2010-08-30 10:15:00,23.66,23.66,23.49,23.53,89400.0,16.5298,16.5298,16.411,16.4389,89400.0
2010-08-30 10:20:00,23.53,23.56,23.49,23.54,67000.0,16.4389,16.4599,16.411,16.4459,67000.0
2010-08-30 10:25:00,23.55,23.55,23.49,23.54,40600.0,16.4529,16.4529,16.411,16.4459,40600.0
2010-08-30 10:30:00,23.54,23.54,23.46,23.5,47200.0,16.4459,16.4459,16.39,16.418,47200.0
2010-08-30 10:35:00,23.5,23.56,23.5,23.52,34400.0,16.418,16.4599,16.418,16.4319,34400.0
2010-08-30 10:40:00,23.52,23.52,23.47,23.47,41000.0,16.4319,16.4319,16.397,16.397,41000.0
2010-08-30 10:45:00,23.48,23.57,23.47,23.57,32800.0,16.404,16.4669,16.397,16.4669,32800.0
2010-08-30 10:50:00,23.57,23.64,23.57,23.64,22600.0,16.4669,16.5158,16.4669,16.5158,22600.0
2010-08-30 10:55:00,23.63,23.66,23.61,23.63,33400.0,16.5088,16.5298,16.4948,16.5088,33400.0
2010-08-30 11:00:00,23.64,23.66,23.59,23.6,28600.0,16.5158,16.5298,16.4809,16.4878,28600.0
2010-08-30 11:05:00,23.6,23.6,23.55,23.58,18400.0,16.4878,16.4878,16.4529,16.4739,18400.0
2010-08-30 11:10:00,23.58,23.6,23.55,23.56,22400.0,16.4739,16.4878,16.4529,16.4599,22400.0
2010-08-30 11:15:00,23.55,23.58,23.53,23.57,72200.0,16.4529,16.4739,16.4389,16.4669,72200.0
2010-08-30 11:20:00,23.56,23.56,23.49,23.5,45800.0,16.4599,16.4599,16.411,16.418,45800.0
2010-08-30 11:25:00,23.5,23.52,23.5,23.51,15600.0,16.418,16.4319,16.418,16.425,15600.0
2010-08-30 11:30:00,23.52,23.54,23.5,23.51,12400.0,16.4319,16.4459,16.418,16.425,12400.0
2010-08-30 11:35:00,23.51,23.54,23.48,23.48,32600.0,16.425,16.4459,16.404,16.404,32600.0
2010-08-30 11:40:00,23.47,23.49,23.43,23.43,32200.0,16.397,16.411,16.3691,16.3691,32200.0
2010-08-30 11:45:00,23.43,23.43,23.39,23.42,60200.0,16.3691,16.3691,16.3411,16.3621,60200.0
2010-08-30 11:50:00,23.42,23.43,23.41,23.42,34800.0,16.3621,16.3691,16.3551,16.3621,34800.0
2010-08-30 11:55:00,23.41,23.45,23.41,23.45,19200.0,16.3551,16.383,16.3551,16.383,19200.0
2010-08-30 12:00:00,23.44,23.47,23.44,23.46,19800.0,16.3761,16.397,16.3761,16.39,19800.0
2010-08-30 12:05:00,23.45,23.46,23.43,23.45,24600.0,16.383,16.39,16.3691,16.383,24600.0
2010-08-30 12:10:00,23.45,23.49,23.45,23.48,30600.0,16.383,16.411,16.383,16.404,30600.0
2010-08-30 12:15:00,23.49,23.51,23.49,23.5,27800.0,16.411,16.425,16.411,16.418,27800.0
2010-08-30 12:20:00,23.5,23.5,23.49,23.49,8400.0,16.418,16.418,16.411,16.411,8400.0
2010-08-30 12:25:00,23.49,23.49,23.44,23.46,16000.0,16.411,16.411,16.3761,16.39,16000.0
2010-08-30 12:30:00,23.45,23.47,23.44,23.46,24600.0,16.383,16.397,16.3761,16.39,24600.0
2010-08-30 12:35:00,23.46,23.5,23.46,23.5,16400.0,16.39,16.418,16.39,16.418,16400.0
2010-08-30 12:40:00,23.5,23.5,23.49,23.5,30000.0,16.418,16.418,16.411,16.418,30000.0
2010-08-30 12:45:00,23.5,23.58,23.49,23.57,23400.0,16.418,16.4739,16.411,16.4669,23400.0
2010-08-30 12:50:00,23.56,23.58,23.55,23.55,17000.0,16.4599,16.4739,16.4529,16.4529,17000.0
2010-08-30 12:55:00,23.54,23.56,23.5,23.52,23200.0,16.4459,16.4599,16.418,16.4319,23200.0
2010-08-30 13:00:00,23.52,23.54,23.51,23.51,27800.0,16.4319,16.4459,16.425,16.425,27800.0
2010-08-30 13:05:00,23.52,23.52,23.49,23.5,37000.0,16.4319,16.4319,16.411,16.418,37000.0
2010-08-30 13:10:00,23.5,23.53,23.49,23.5,50400.0,16.418,16.4389,16.411,16.418,50400.0
2010-08-30 13:15:00,23.5,23.52,23.48,23.5,60600.0,16.418,16.4319,16.404,16.418,60600.0
2010-08-30 13:20:00,23.49,23.5,23.45,23.49,37200.0,16.411,16.418,16.383,16.411,37200.0
2010-08-30 13:25:00,23.48,23.48,23.39,23.42,39000.0,16.404,16.404,16.3411,16.3621,39000.0
2010-08-30 13:30:00,23.42,23.42,23.4,23.42,34200.0,16.3621,16.3621,16.3481,16.3621,34200.0
2010-08-30 13:35:00,23.41,23.43,23.38,23.39,20800.0,16.3551,16.3691,16.3341,16.3411,20800.0
2010-08-30 13:40:00,23.38,23.45,23.38,23.42,54800.0,16.3341,16.383,16.3341,16.3621,54800.0
2010-08-30 13:45:00,23.43,23.45,23.42,23.45,28600.0,16.3691,16.383,16.3621,16.383,28600.0
2010-08-30 13:50:00,23.45,23.46,23.43,23.43,21800.0,16.383,16.39,16.3691,16.3691,21800.0
2010-08-30 13:55:00,23.42,23.45,23.4,23.42,26800.0,16.3621,16.383,16.3481,16.3621,26800.0
2010-08-30 14:00:00,23.41,23.45,23.4,23.42,32800.0,16.3551,16.383,16.3481,16.3621,32800.0
2010-08-30 14:05:00,23.41,23.42,23.35,23.37,46200.0,16.3551,16.3621,16.3132,16.3272,46200.0
2010-08-30 14:10:00,23.38,23.39,23.35,23.36,19400.0,16.3341,16.3411,16.3132,16.3202,19400.0
2010-08-30 14:15:00,23.35,23.36,23.33,23.36,14400.0,16.3132,16.3202,16.2992,16.3202,14400.0
2010-08-30 14:20:00,23.36,23.37,23.35,23.36,17200.0,16.3202,16.3272,16.3132,16.3202,17200.0
2010-08-30 14:25:00,23.36,23.42,23.32,23.42,56400.0,16.3202,16.3621,16.2922,16.3621,56400.0
2010-08-30 14:30:00,23.42,23.43,23.4,23.42,61600.0,16.3621,16.3691,16.3481,16.3621,61600.0
2010-08-30 14:35:00,23.41,23.42,23.38,23.4,16800.0,16.3551,16.3621,16.3341,16.3481,16800.0
2010-08-30 14:40:00,23.4,23.44,23.39,23.42,25200.0,16.3481,16.3761,16.3411,16.3621,25200.0
2010-08-30 14:45:00,23.42,23.43,23.39,23.4,36000.0,16.3621,16.3691,16.3411,16.3481,36000.0
2010-08-30 14:50:00,23.39,23.43,23.37,23.43,24200.0,16.3411,16.3691,16.3272,16.3691,24200.0
2010-08-30 14:55:00,23.43,23.43,23.41,23.41,23000.0,16.3691,16.3691,16.3551,16.3551,23000.0
2010-08-30 15:00:00,23.41,23.43,23.41,23.43,53400.0,16.3551,16.3691,16.3551,16.3691,53400.0
2010-08-30 15:05:00,23.43,23.43,23.37,23.39,87600.0,16.3691,16.3691,16.3272,16.3411,87600.0
2010-08-30 15:10:00,23.39,23.41,23.39,23.39,52600.0,16.3411,16.3551,16.3411,16.3411,52600.0
2010-08-30 15:15:00,23.39,23.39,23.32,23.34,55800.0,16.3411,16.3411,16.2922,16.3062,55800.0
2010-08-30 15:20:00,23.35,23.35,23.31,23.34,45200.0,16.3132,16.3132,16.2852,16.3062,45200.0
2010-08-30 15:25:00,23.34,23.36,23.31,23.32,68600.0,16.3062,16.3202,16.2852,16.2922,68600.0
2010-08-30 15:30:00,23.32,23.33,23.3,23.33,92200.0,16.2922,16.2992,16.2782,16.2992,92200.0
2010-08-30 15:35:00,23.33,23.39,23.33,23.38,72200.0,16.2992,16.3411,16.2992,16.3341,72200.0
2010-08-30 15:40:00,23.38,23.38,23.35,23.36,131000.0,16.3341,16.3341,16.3132,16.3202,131000.0
2010-08-30 15:45:00,23.36,23.36,23.27,23.3,200800.0,16.3202,16.3202,16.2573,16.2782,200800.0
2010-08-30 15:50:00,23.29,23.29,23.26,23.27,216800.0,16.2713,16.2713,16.2503,16.2573,216800.0
2010-08-30 15:55:00,23.27,23.28,23.2,23.24,587000.0,16.2573,16.2643,16.2084,16.2363,587000.0
2010-08-31 09:30:00,23.0,23.1,23.0,23.02,86400.0,16.0687,16.1385,16.0687,16.0826,86400.0
2010-08-31 09:35:00,23.04,23.04,22.93,22.97,47200.0,16.0966,16.0966,16.0198,16.0477,47200.0
2010-08-31 09:40:00,22.98,23.01,22.85,22.93,75400.0,16.0547,16.0756,15.9639,16.0198,75400.0
2010-08-31 09:45:00,22.93,23.11,22.86,23.09,112000.0,16.0198,16.1455,15.9708,16.1315,112000.0
2010-08-31 09:50:00,23.08,23.17,23.07,23.17,175200.0,16.1245,16.1874,16.1176,16.1874,175200.0
2010-08-31 09:55:00,23.17,23.18,23.11,23.18,115400.0,16.1874,16.1944,16.1455,16.1944,115400.0
2010-08-31 10:00:00,23.18,23.31,23.17,23.29,179800.0,16.1944,16.2852,16.1874,16.2713,179800.0
2010-08-31 10:05:00,23.28,23.3,23.25,23.3,71000.0,16.2643,16.2782,16.2433,16.2782,71000.0
2010-08-31 10:10:00,23.3,23.36,23.29,23.33,79600.0,16.2782,16.3202,16.2713,16.2992,79600.0
2010-08-31 10:15:00,23.33,23.36,23.31,23.32,53000.0,16.2992,16.3202,16.2852,16.2922,53000.0
2010-08-31 10:20:00,23.31,23.36,23.31,23.32,60000.0,16.2852,16.3202,16.2852,16.2922,60000.0
2010-08-31 10:25:00,23.32,23.42,23.32,23.42,108400.0,16.2922,16.3621,16.2922,16.3621,108400.0
2010-08-31 10:30:00,23.42,23.45,23.39,23.4,87400.0,16.3621,16.383,16.3411,16.3481,87400.0
2010-08-31 10:35:00,23.4,23.42,23.31,23.33,81200.0,16.3481,16.3621,16.2852,16.2992,81200.0
2010-08-31 10:40:00,23.34,23.37,23.3,23.37,37400.0,16.3062,16.3272,16.2782,16.3272,37400.0
2010-08-31 10:45:00,23.37,23.38,23.35,23.36,61000.0,16.3272,16.3341,16.3132,16.3202,61000.0
2010-08-31 10:50:00,23.37,23.42,23.37,23.39,59600.0,16.3272,16.3621,16.3272,16.3411,59600.0
2010-08-31 10:55:00,23.39,23.5,23.39,23.5,100400.0,16.3411,16.418,16.3411,16.418,100400.0
2010-08-31 11:00:00,23.49,23.52,23.48,23.5,54400.0,16.411,16.4319,16.404,16.418,54400.0
2010-08-31 11:05:00,23.5,23.52,23.46,23.49,109800.0,16.418,16.4319,16.39,16.411,109800.0
2010-08-31 11:10:00,23.49,23.54,23.45,23.54,148200.0,16.411,16.4459,16.383,16.4459,148200.0
2010-08-31 11:15:00,23.53,23.55,23.5,23.5,52200.0,16.4389,16.4529,16.418,16.418,52200.0
2010-08-31 11:20:00,23.49,23.6,23.48,23.6,73000.0,16.411,16.4878,16.404,16.4878,73000.0
2010-08-31 11:25:00,23.59,23.61,23.53,23.54,147200.0,16.4809,16.4948,16.4389,16.4459,147200.0
2010-08-31 11:30:00,23.53,23.6,23.51,23.59,32600.0,16.4389,16.4878,16.425,16.4809,32600.0
2010-08-31 11:35:00,23.59,23.66,23.59,23.64,64800.0,16.4809,16.5298,16.4809,16.5158,64800.0
2010-08-31 11:40:00,23.64,23.68,23.64,23.67,63600.0,16.5158,16.5437,16.5158,16.5367,63600.0
2010-08-31 11:45:00,23.68,23.7,23.66,23.68,46600.0,16.5437,16.5577,16.5298,16.5437,46600.0
2010-08-31 11:50:00,23.68,23.71,23.67,23.7,43200.0,16.5437,16.5647,16.5367,16.5577,43200.0
2010-08-31 11:55:00,23.7,23.71,23.67,23.7,111200.0,16.5577,16.5647,16.5367,16.5577,111200.0
2010-08-31 12:00:00,23.7,23.72,23.68,23.71,82400.0,16.5577,16.5717,16.5437,16.5647,82400.0
2010-08-31 12:05:00,23.72,23.74,23.7,23.71,80200.0,16.5717,16.5856,16.5577,16.5647,80200.0
2010-08-31 12:10:00,23.7,23.7,23.63,23.63,35600.0,16.5577,16.5577,16.5088,16.5088,35600.0
2010-08-31 12:15:00,23.64,23.64,23.58,23.6,33600.0,16.5158,16.5158,16.4739,16.4878,33600.0
2010-08-31 12:20:00,23.61,23.63,23.6,23.63,41600.0,16.4948,16.5088,16.4878,16.5088,41600.0
2010-08-31 12:25:00,23.62,23.63,23.6,23.61,57800.0,16.5018,16.5088,16.4878,16.4948,57800.0
2010-08-31 12:30:00,23.61,23.63,23.6,23.61,66000.0,16.4948,16.5088,16.4878,16.4948,66000.0
2010-08-31 12:35:00,23.61,23.63,23.6,23.61,36400.0,16.4948,16.5088,16.4878,16.4948,36400.0
2010-08-31 12:40:00,23.61,23.61,23.51,23.54,36400.0,16.4948,16.4948,16.425,16.4459,36400.0
2010-08-31 12:45:00,23.53,23.58,23.53,23.57,41800.0,16.4389,16.4739,16.4389,16.4669,41800.0
2010-08-31 12:50:00,23.57,23.58,23.54,23.55,35000.0,16.4669,16.4739,16.4459,16.4529,35000.0
2010-08-31 12:55:00,23.55,23.55,23.47,23.47,42800.0,16.4529,16.4529,16.397,16.397,42800.0
2010-08-31 13:00:00,23.47,23.51,23.45,23.45,177600.0,16.397,16.425,16.383,16.383,177600.0
2010-08-31 13:05:00,23.45,23.5,23.45,23.49,56600.0,16.383,16.418,16.383,16.411,56600.0
2010-08-31 13:10:00,23.49,23.59,23.48,23.59,40000.0,16.411,16.4809,16.404,16.4809,40000.0
2010-08-31 13:15:00,23.59,23.59,23.55,23.55,20200.0,16.4809,16.4809,16.4529,16.4529,20200.0
2010-08-31 13:20:00,23.55,23.61,23.55,23.58,44400.0,16.4529,16.4948,16.4529,16.4739,44400.0
2010-08-31 13:25:00,23.57,23.61,23.56,23.59,17000.0,16.4669,16.4948,16.4599,16.4809,17000.0
2010-08-31 13:30:00,23.6,23.61,23.56,23.56,34400.0,16.4878,16.4948,16.4599,16.4599,34400.0
2010-08-31 13:35:00,23.57,23.63,23.54,23.6,50000.0,16.4669,16.5088,16.4459,16.4878,50000.0
2010-08-31 13:40:00,23.61,23.63,23.6,23.6,28600.0,16.4948,16.5088,16.4878,16.4878,28600.0
2010-08-31 13:45:00,23.61,23.61,23.58,23.59,47800.0,16.4948,16.4948,16.4739,16.4809,47800.0
2010-08-31 13:50:00,23.59,23.61,23.59,23.6,40400.0,16.4809,16.4948,16.4809,16.4878,40400.0
2010-08-31 13:55:00,23.6,23.66,23.6,23.64,32000.0,16.4878,16.5298,16.4878,16.5158,32000.0
2010-08-31 14:00:00,23.64,23.67,23.56,23.58,118000.0,16.5158,16.5367,16.4599,16.4739,118000.0
2010-08-31 14:05:00,23.58,23.74,23.57,23.69,130000.0,16.4739,16.5856,16.4669,16.5507,130000.0
2010-08-31 14:10:00,23.69,23.75,23.69,23.7,73400.0,16.5507,16.5926,16.5507,16.5577,73400.0
2010-08-31 14:15:00,23.71,23.71,23.55,23.55,146800.0,16.5647,16.5647,16.4529,16.4529,146800.0
2010-08-31 14:20:00,23.55,23.59,23.55,23.57,92800.0,16.4529,16.4809,16.4529,16.4669,92800.0
2010-08-31 14:25:00,23.57,23.61,23.56,23.6,99800.0,16.4669,16.4948,16.4599,16.4878,99800.0
2010-08-31 14:30:00,23.6,23.6,23.54,23.55,38400.0,16.4878,16.4878,16.4459,16.4529,38400.0
2010-08-31 14:35:00,23.54,23.56,23.42,23.45,72000.0,16.4459,16.4599,16.3621,16.383,72000.0
2010-08-31 14:40:00,23.45,23.46,23.43,23.43,233400.0,16.383,16.39,16.3691,16.3691,233400.0
2010-08-31 14:45:00,23.44,23.45,23.36,23.36,79200.0,16.3761,16.383,16.3202,16.3202,79200.0
2010-08-31 14:50:00,23.36,23.49,23.36,23.47,176000.0,16.3202,16.411,16.3202,16.397,176000.0
2010-08-31 14:55:00,23.47,23.48,23.43,23.45,95600.0,16.397,16.404,16.3691,16.383,95600.0
2010-08-31 15:00:00,23.44,23.5,23.43,23.5,81400.0,16.3761,16.418,16.3691,16.418,81400.0
2010-08-31 15:05:00,23.5,23.5,23.45,23.5,66000.0,16.418,16.418,16.383,16.418,66000.0
2010-08-31 15:10:00,23.49,23.5,23.42,23.46,98200.0,16.411,16.418,16.3621,16.39,98200.0
2010-08-31 15:15:00,23.46,23.5,23.44,23.49,127800.0,16.39,16.418,16.3761,16.411,127800.0
2010-08-31 15:20:00,23.49,23.51,23.44,23.47,122200.0,16.411,16.425,16.3761,16.397,122200.0
2010-08-31 15:25:00,23.47,23.5,23.46,23.5,71000.0,16.397,16.418,16.39,16.418,71000.0
2010-08-31 15:30:00,23.5,23.57,23.5,23.52,118800.0,16.418,16.4669,16.418,16.4319,118800.0
2010-08-31 15:35:00,23.52,23.53,23.44,23.48,187600.0,16.4319,16.4389,16.3761,16.404,187600.0
2010-08-31 15:40:00,23.46,23.55,23.46,23.53,149600.0,16.39,16.4529,16.39,16.4389,149600.0
2010-08-31 15:45:00,23.53,23.7,23.53,23.64,365200.0,16.4389,16.5577,16.4389,16.5158,365200.0
2010-08-31 15:50:00,23.64,23.67,23.58,23.6,289800.0,16.5158,16.5367,16.4739,16.4878,289800.0
2010-08-31 15:55:00,23.59,23.66,23.58,23.61,474000.0,16.4809,16.5298,16.4739,16.4948,474000.0
2010-09-01 09:30:00,24.02,24.12,24.0,24.1,167600.0,16.7813,16.8511,16.7673,16.8372,167600.0
2010-09-01 09:35:00,24.1,24.25,24.08,24.23,126400.0,16.8372,16.942,16.8232,16.928,126400.0
2010-09-01 09:40:00,24.24,24.28,24.14,24.14,131000.0,16.935,16.9629,16.8651,16.8651,131000.0
2010-09-01 09:45:00,24.16,24.2,24.12,24.19,100400.0,16.8791,16.907,16.8511,16.9,100400.0
2010-09-01 09:50:00,24.18,24.24,24.13,24.14,244600.0,16.8931,16.935,16.8581,16.8651,244600.0
2010-09-01 09:55:00,24.16,24.18,24.13,24.17,186000.0,16.8791,16.8931,16.8581,16.8861,186000.0
2010-09-01 10:00:00,24.17,24.49,24.14,24.46,347800.0,16.8861,17.1096,16.8651,17.0887,347800.0
2010-09-01 10:05:00,24.47,24.48,24.37,24.39,155400.0,17.0957,17.1026,17.0258,17.0398,155400.0
2010-09-01 10:10:00,24.39,24.49,24.36,24.48,181800.0,17.0398,17.1096,17.0188,17.1026,181800.0
2010-09-01 10:15:00,24.48,24.55,24.47,24.5,171600.0,17.1026,17.1515,17.0957,17.1166,171600.0
2010-09-01 10:20:00,24.49,24.5,24.42,24.48,113800.0,17.1096,17.1166,17.0607,17.1026,113800.0
2010-09-01 10:25:00,24.48,24.53,24.48,24.53,83600.0,17.1026,17.1376,17.1026,17.1376,83600.0
2010-09-01 10:30:00,24.54,24.54,24.49,24.5,109400.0,17.1446,17.1446,17.1096,17.1166,109400.0
2010-09-01 10:35:00,24.5,24.52,24.48,24.5,105800.0,17.1166,17.1306,17.1026,17.1166,105800.0
2010-09-01 10:40:00,24.5,24.52,24.49,24.5,66400.0,17.1166,17.1306,17.1096,17.1166,66400.0
2010-09-01 10:45:00,24.5,24.53,24.49,24.52,40600.0,17.1166,17.1376,17.1096,17.1306,40600.0
2010-09-01 10:50:00,24.53,24.6,24.5,24.57,159200.0,17.1376,17.1865,17.1166,17.1655,159200.0
2010-09-01 10:55:00,24.57,24.61,24.54,24.55,52000.0,17.1655,17.1935,17.1446,17.1515,52000.0
2010-09-01 11:00:00,24.55,24.56,24.53,24.53,51200.0,17.1515,17.1585,17.1376,17.1376,51200.0
2010-09-01 11:05:00,24.53,24.57,24.51,24.57,44400.0,17.1376,17.1655,17.1236,17.1655,44400.0
2010-09-01 11:10:00,24.56,24.58,24.55,24.58,92800.0,17.1585,17.1725,17.1515,17.1725,92800.0
2010-09-01 11:15:00,24.58,24.59,24.56,24.59,66400.0,17.1725,17.1795,17.1585,17.1795,66400.0
2010-09-01 11:20:00,24.6,24.62,24.56,24.59,78000.0,17.1865,17.2005,17.1585,17.1795,78000.0
2010-09-01 11:25:00,24.59,24.61,24.56,24.59,87200.0,17.1795,17.1935,17.1585,17.1795,87200.0
2010-09-01 11:30:00,24.6,24.65,24.6,24.65,37800.0,17.1865,17.2214,17.1865,17.2214,37800.0
2010-09-01 11:35:00,24.65,24.7,24.65,24.65,117400.0,17.2214,17.2563,17.2214,17.2214,117400.0
2010-09-01 11:40:00,24.65,24.68,24.64,24.67,123600.0,17.2214,17.2424,17.2144,17.2354,123600.0
2010-09-01 11:45:00,24.67,24.71,24.66,24.68,139000.0,17.2354,17.2633,17.2284,17.2424,139000.0
2010-09-01 11:50:00,24.68,24.74,24.68,24.72,124200.0,17.2424,17.2843,17.2424,17.2703,124200.0
2010-09-01 11:55:00,24.73,24.75,24.71,24.74,175400.0,17.2773,17.2913,17.2633,17.2843,175400.0
2010-09-01 12:00:00,24.73,24.75,24.73,24.75,45200.0,17.2773,17.2913,17.2773,17.2913,45200.0
2010-09-01 12:05:00,24.75,24.75,24.73,24.73,39600.0,17.2913,17.2913,17.2773,17.2773,39600.0
2010-09-01 12:10:00,24.73,24.75,24.73,24.74,43600.0,17.2773,17.2913,17.2773,17.2843,43600.0
2010-09-01 12:15:00,24.75,24.75,24.73,24.74,21400.0,17.2913,17.2913,17.2773,17.2843,21400.0
2010-09-01 12:20:00,24.74,24.75,24.68,24.7,64800.0,17.2843,17.2913,17.2424,17.2563,64800.0
2010-09-01 12:25:00,24.69,24.7,24.67,24.68,44600.0,17.2494,17.2563,17.2354,17.2424,44600.0
2010-09-01 12:30:00,24.68,24.7,24.66,24.67,34600.0,17.2424,17.2563,17.2284,17.2354,34600.0
2010-09-01 12:35:00,24.66,24.68,24.64,24.65,70600.0,17.2284,17.2424,17.2144,17.2214,70600.0
2010-09-01 12:40:00,24.64,24.66,24.63,24.64,81600.0,17.2144,17.2284,17.2074,17.2144,81600.0
2010-09-01 12:45:00,24.64,24.67,24.63,24.65,63200.0,17.2144,17.2354,17.2074,17.2214,63200.0
2010-09-01 12:50:00,24.64,24.64,24.59,24.62,35400.0,17.2144,17.2144,17.1795,17.2005,35400.0
2010-09-01 12:55:00,24.63,24.64,24.6,24.64,71600.0,17.2074,17.2144,17.1865,17.2144,71600.0
2010-09-01 13:00:00,24.64,24.65,24.61,24.63,72800.0,17.2144,17.2214,17.1935,17.2074,72800.0
2010-09-01 13:05:00,24.62,24.65,24.62,24.65,61800.0,17.2005,17.2214,17.2005,17.2214,61800.0
2010-09-01 13:10:00,24.65,24.65,24.61,24.62,93400.0,17.2214,17.2214,17.1935,17.2005,93400.0
2010-09-01 13:15:00,24.62,24.62,24.58,24.59,48800.0,17.2005,17.2005,17.1725,17.1795,48800.0
2010-09-01 13:20:00,24.59,24.6,24.57,24.57,101000.0,17.1795,17.1865,17.1655,17.1655,101000.0
2010-09-01 13:25:00,24.57,24.58,24.55,24.57,112800.0,17.1655,17.1725,17.1515,17.1655,112800.0
2010-09-01 13:30:00,24.57,24.59,24.56,24.59,44000.0,17.1655,17.1795,17.1585,17.1795,44000.0
2010-09-01 13:35:00,24.59,24.63,24.59,24.63,108600.0,17.1795,17.2074,17.1795,17.2074,108600.0
2010-09-01 13:40:00,24.63,24.63,24.57,24.57,167600.0,17.2074,17.2074,17.1655,17.1655,167600.0
2010-09-01 13:45:00,24.57,24.59,24.56,24.59,118200.0,17.1655,17.1795,17.1585,17.1795,118200.0
2010-09-01 13:50:00,24.59,24.59,24.52,24.52,201400.0,17.1795,17.1795,17.1306,17.1306,201400.0
2010-09-01 13:55:00,24.52,24.53,24.5,24.53,166600.0,17.1306,17.1376,17.1166,17.1376,166600.0
2010-09-01 14:00:00,24.53,24.54,24.5,24.5,114200.0,17.1376,17.1446,17.1166,17.1166,114200.0
2010-09-01 14:05:00,24.5,24.59,24.5,24.54,107000.0,17.1166,17.1795,17.1166,17.1446,107000.0
2010-09-01 14:10:00,24.54,24.56,24.52,24.55,87400.0,17.1446,17.1585,17.1306,17.1515,87400.0
2010-09-01 14:15:00,24.55,24.55,24.51,24.51,133800.0,17.1515,17.1515,17.1236,17.1236,133800.0
2010-09-01 14:20:00,24.5,24.52,24.5,24.5,126800.0,17.1166,17.1306,17.1166,17.1166,126800.0
2010-09-01 14:25:00,24.5,24.53,24.5,24.52,108200.0,17.1166,17.1376,17.1166,17.1306,108200.0
2010-09-01 14:30:00,24.53,24.54,24.51,24.53,54400.0,17.1376,17.1446,17.1236,17.1376,54400.0
2010-09-01 14:35:00,24.54,24.55,24.52,24.53,79200.0,17.1446,17.1515,17.1306,17.1376,79200.0
2010-09-01 14:40:00,24.53,24.58,24.51,24.56,97800.0,17.1376,17.1725,17.1236,17.1585,97800.0
2010-09-01 14:45:00,24.56,24.57,24.53,24.57,73200.0,17.1585,17.1655,17.1376,17.1655,73200.0
2010-09-01 14:50:00,24.57,24.6,24.57,24.59,60400.0,17.1655,17.1865,17.1655,17.1795,60400.0
2010-09-01 14:55:00,24.59,24.61,24.59,24.59,98200.0,17.1795,17.1935,17.1795,17.1795,98200.0
2010-09-01 15:00:00,24.6,24.61,24.57,24.6,108600.0,17.1865,17.1935,17.1655,17.1865,108600.0
2010-09-01 15:05:00,24.6,24.66,24.6,24.65,78800.0,17.1865,17.2284,17.1865,17.2214,78800.0
2010-09-01 15:10:00,24.65,24.68,24.64,24.67,101200.0,17.2214,17.2424,17.2144,17.2354,101200.0
2010-09-01 15:15:00,24.67,24.68,24.66,24.68,70000.0,17.2354,17.2424,17.2284,17.2424,70000.0
2010-09-01 15:20:00,24.68,24.69,24.65,24.67,123000.0,17.2424,17.2494,17.2214,17.2354,123000.0
2010-09-01 15:25:00,24.67,24.67,24.61,24.66,73200.0,17.2354,17.2354,17.1935,17.2284,73200.0
2010-09-01 15:30:00,24.66,24.72,24.65,24.72,195000.0,17.2284,17.2703,17.2214,17.2703,195000.0
2010-09-01 15:35:00,24.71,24.75,24.71,24.73,170400.0,17.2633,17.2913,17.2633,17.2773,170400.0
2010-09-01 15:40:00,24.73,24.77,24.72,24.77,245200.0,17.2773,17.3052,17.2703,17.3052,245200.0
2010-09-01 15:45:00,24.77,24.81,24.76,24.76,296000.0,17.3052,17.3332,17.2983,17.2983,296000.0
2010-09-01 15:50:00,24.76,24.8,24.75,24.77,457000.0,17.2983,17.3262,17.2913,17.3052,457000.0
2010-09-01 15:55:00,24.77,24.81,24.76,24.81,733800.0,17.3052,17.3332,17.2983,17.3332,733800.0
2010-09-02 09:30:00,24.91,24.91,24.63,24.73,160000.0,17.4031,17.4031,17.2074,17.2773,160000.0
2010-09-02 09:35:00,24.72,24.73,24.66,24.67,105000.0,17.2703,17.2773,17.2284,17.2354,105000.0
2010-09-02 09:40:00,24.67,24.67,24.6,24.65,90800.0,17.2354,17.2354,17.1865,17.2214,90800.0
2010-09-02 09:45:00,24.65,24.77,24.64,24.73,122000.0,17.2214,17.3052,17.2144,17.2773,122000.0
2010-09-02 09:50:00,24.72,24.84,24.72,24.82,206400.0,17.2703,17.3542,17.2703,17.3402,206400.0
2010-09-02 09:55:00,24.82,24.88,24.79,24.87,106800.0,17.3402,17.3821,17.3192,17.3751,106800.0
2010-09-02 10:00:00,24.88,24.96,24.79,24.82,245200.0,17.3821,17.438,17.3192,17.3402,245200.0
2010-09-02 10:05:00,24.82,24.83,24.75,24.79,121600.0,17.3402,17.3472,17.2913,17.3192,121600.0
2010-09-02 10:10:00,24.79,24.85,24.78,24.81,104400.0,17.3192,17.3611,17.3122,17.3332,104400.0
2010-09-02 10:15:00,24.8,24.81,24.73,24.73,68000.0,17.3262,17.3332,17.2773,17.2773,68000.0
2010-09-02 10:20:00,24.74,24.82,24.72,24.82,37800.0,17.2843,17.3402,17.2703,17.3402,37800.0
2010-09-02 10:25:00,24.82,24.91,24.82,24.9,50400.0,17.3402,17.4031,17.3402,17.3961,50400.0
2010-09-02 10:30:00,24.91,24.92,24.8,24.81,95600.0,17.4031,17.41,17.3262,17.3332,95600.0
2010-09-02 10:35:00,24.81,24.89,24.79,24.89,38400.0,17.3332,17.3891,17.3192,17.3891,38400.0
2010-09-02 10:40:00,24.88,24.93,24.88,24.91,37800.0,17.3821,17.417,17.3821,17.4031,37800.0
2010-09-02 10:45:00,24.91,24.91,24.82,24.83,48400.0,17.4031,17.4031,17.3402,17.3472,48400.0
2010-09-02 10:50:00,24.82,24.88,24.82,24.85,83000.0,17.3402,17.3821,17.3402,17.3611,83000.0
2010-09-02 10:55:00,24.86,24.89,24.83,24.88,80600.0,17.3681,17.3891,17.3472,17.3821,80600.0
2010-09-02 11:00:00,24.88,24.93,24.86,24.9,59600.0,17.3821,17.417,17.3681,17.3961,59600.0
2010-09-02 11:05:00,24.9,24.91,24.86,24.89,112800.0,17.3961,17.4031,17.3681,17.3891,112800.0
2010-09-02 11:10:00,24.89,24.9,24.87,24.87,38000.0,17.3891,17.3961,17.3751,17.3751,38000.0
2010-09-02 11:15:00,24.86,24.9,24.86,24.88,41200.0,17.3681,17.3961,17.3681,17.3821,41200.0
2010-09-02 11:20:00,24.88,24.89,24.85,24.86,66600.0,17.3821,17.3891,17.3611,17.3681,66600.0
2010-09-02 11:25:00,24.85,24.85,24.8,24.81,48800.0,17.3611,17.3611,17.3262,17.3332,48800.0
2010-09-02 11:30:00,24.81,24.85,24.8,24.84,56800.0,17.3332,17.3611,17.3262,17.3542,56800.0
2010-09-02 11:35:00,24.84,24.86,24.83,24.85,50000.0,17.3542,17.3681,17.3472,17.3611,50000.0
2010-09-02 11:40:00,24.85,24.89,24.85,24.87,42000.0,17.3611,17.3891,17.3611,17.3751,42000.0
2010-09-02 11:45:00,24.87,24.93,24.87,24.93,129600.0,17.3751,17.417,17.3751,17.417,129600.0
2010-09-02 11:50:00,24.93,24.93,24.92,24.93,126000.0,17.417,17.417,17.41,17.417,126000.0
2010-09-02 11:55:00,24.93,24.98,24.91,24.96,125800.0,17.417,17.452,17.4031,17.438,125800.0
2010-09-02 12:00:00,24.97,24.97,24.93,24.95,172800.0,17.445,17.445,17.417,17.431,172800.0
2010-09-02 12:05:00,24.95,25.0,24.95,25.0,330400.0,17.431,17.4659,17.431,17.4659,330400.0
2010-09-02 12:10:00,24.99,25.0,24.96,24.97,80800.0,17.4589,17.4659,17.438,17.445,80800.0
2010-09-02 12:15:00,24.97,24.97,24.93,24.95,228400.0,17.445,17.445,17.417,17.431,228400.0
2010-09-02 12:20:00,24.96,25.0,24.96,24.97,104600.0,17.438,17.4659,17.438,17.445,104600.0
2010-09-02 12:25:00,24.97,24.97,24.93,24.94,49400.0,17.445,17.445,17.417,17.424,49400.0
2010-09-02 12:30:00,24.94,24.94,24.92,24.93,46000.0,17.424,17.424,17.41,17.417,46000.0
2010-09-02 12:35:00,24.93,24.95,24.9,24.91,87400.0,17.417,17.431,17.3961,17.4031,87400.0
2010-09-02 12:40:00,24.91,24.92,24.9,24.91,34400.0,17.4031,17.41,17.3961,17.4031,34400.0
2010-09-02 12:45:00,24.9,24.91,24.88,24.9,45600.0,17.3961,17.4031,17.3821,17.3961,45600.0
2010-09-02 12:50:00,24.9,24.91,24.88,24.88,40600.0,17.3961,17.4031,17.3821,17.3821,40600.0
2010-09-02 12:55:00,24.87,24.89,24.85,24.87,54000.0,17.3751,17.3891,17.3611,17.3751,54000.0
2010-09-02 13:00:00,24.87,24.88,24.84,24.86,100000.0,17.3751,17.3821,17.3542,17.3681,100000.0
2010-09-02 13:05:00,24.86,24.88,24.84,24.84,61600.0,17.3681,17.3821,17.3542,17.3542,61600.0
2010-09-02 13:10:00,24.84,24.84,24.78,24.78,42800.0,17.3542,17.3542,17.3122,17.3122,42800.0
2010-09-02 13:15:00,24.78,24.81,24.78,24.79,72400.0,17.3122,17.3332,17.3122,17.3192,72400.0
2010-09-02 13:20:00,24.8,24.84,24.8,24.83,30000.0,17.3262,17.3542,17.3262,17.3472,30000.0
2010-09-02 13:25:00,24.83,24.85,24.81,24.82,36000.0,17.3472,17.3611,17.3332,17.3402,36000.0
2010-09-02 13:30:00,24.81,24.83,24.8,24.83,26200.0,17.3332,17.3472,17.3262,17.3472,26200.0
2010-09-02 13:35:00,24.83,24.85,24.83,24.85,25400.0,17.3472,17.3611,17.3472,17.3611,25400.0
2010-09-02 13:40:00,24.86,24.86,24.85,24.85,21800.0,17.3681,17.3681,17.3611,17.3611,21800.0
2010-09-02 13:45:00,24.85,24.88,24.85,24.87,62800.0,17.3611,17.3821,17.3611,17.3751,62800.0
2010-09-02 13:50:00,24.86,24.86,24.84,24.86,41600.0,17.3681,17.3681,17.3542,17.3681,41600.0
2010-09-02 13:55:00,24.86,24.9,24.86,24.89,58200.0,17.3681,17.3961,17.3681,17.3891,58200.0
2010-09-02 14:00:00,24.89,24.91,24.89,24.89,54000.0,17.3891,17.4031,17.3891,17.3891,54000.0
2010-09-02 14:05:00,24.9,24.93,24.9,24.93,92200.0,17.3961,17.417,17.3961,17.417,92200.0
2010-09-02 14:10:00,24.93,24.97,24.93,24.96,107800.0,17.417,17.445,17.417,17.438,107800.0
2010-09-02 14:15:00,24.96,24.96,24.92,24.93,57400.0,17.438,17.438,17.41,17.417,57400.0
2010-09-02 14:20:00,24.93,24.95,24.89,24.9,33400.0,17.417,17.431,17.3891,17.3961,33400.0
2010-09-02 14:25:00,24.9,24.93,24.89,24.9,33800.0,17.3961,17.417,17.3891,17.3961,33800.0
2010-09-02 14:30:00,24.9,24.91,24.9,24.9,47000.0,17.3961,17.4031,17.3961,17.3961,47000.0
2010-09-02 14:35:00,24.91,24.91,24.88,24.89,68400.0,17.4031,17.4031,17.3821,17.3891,68400.0
2010-09-02 14:40:00,24.89,24.89,24.84,24.85,73200.0,17.3891,17.3891,17.3542,17.3611,73200.0
2010-09-02 14:45:00,24.86,24.88,24.86,24.87,20800.0,17.3681,17.3821,17.3681,17.3751,20800.0
2010-09-02 14:50:00,24.87,24.88,24.87,24.88,37200.0,17.3751,17.3821,17.3751,17.3821,37200.0
2010-09-02 14:55:00,24.87,24.87,24.84,24.85,87200.0,17.3751,17.3751,17.3542,17.3611,87200.0
2010-09-02 15:00:00,24.85,24.87,24.83,24.86,58400.0,17.3611,17.3751,17.3472,17.3681,58400.0
2010-09-02 15:05:00,24.86,24.88,24.85,24.87,71200.0,17.3681,17.3821,17.3611,17.3751,71200.0
2010-09-02 15:10:00,24.88,24.88,24.85,24.86,151600.0,17.3821,17.3821,17.3611,17.3681,151600.0
2010-09-02 15:15:00,24.86,24.91,24.86,24.88,310000.0,17.3681,17.4031,17.3681,17.3821,310000.0
2010-09-02 15:20:00,24.89,24.9,24.88,24.88,85400.0,17.3891,17.3961,17.3821,17.3821,85400.0
2010-09-02 15:25:00,24.88,24.9,24.86,24.89,60200.0,17.3821,17.3961,17.3681,17.3891,60200.0
2010-09-02 15:30:00,24.89,24.92,24.89,24.92,134400.0,17.3891,17.41,17.3891,17.41,134400.0
2010-09-02 15:35:00,24.92,24.99,24.92,24.97,446400.0,17.41,17.4589,17.41,17.445,446400.0
2010-09-02 15:40:00,24.97,25.0,24.96,24.96,212400.0,17.445,17.4659,17.438,17.438,212400.0
2010-09-02 15:45:00,24.97,25.0,24.97,25.0,373400.0,17.445,17.4659,17.445,17.4659,373400.0
2010-09-02 15:50:00,25.0,25.0,24.99,25.0,262000.0,17.4659,17.4659,17.4589,17.4659,262000.0
2010-09-02 15:55:00,25.0,25.02,24.99,25.0,724600.0,17.4659,17.4799,17.4589,17.4659,724600.0
2010-09-03 09:30:00,25.25,25.5,25.25,25.49,221400.0,17.6406,17.8153,17.6406,17.8083,221400.0
2010-09-03 09:35:00,25.48,25.5,25.43,25.45,142800.0,17.8013,17.8153,17.7663,17.7803,142800.0
2010-09-03 09:40:00,25.45,25.5,25.43,25.45,151800.0,17.7803,17.8153,17.7663,17.7803,151800.0
2010-09-03 09:45:00,25.45,25.5,25.43,25.48,148800.0,17.7803,17.8153,17.7663,17.8013,148800.0
2010-09-03 09:50:00,25.48,25.52,25.46,25.46,242000.0,17.8013,17.8292,17.7873,17.7873,242000.0
2010-09-03 09:55:00,25.46,25.46,25.36,25.38,100600.0,17.7873,17.7873,17.7174,17.7314,100600.0
2010-09-03 10:00:00,25.39,25.39,25.25,25.32,116200.0,17.7384,17.7384,17.6406,17.6895,116200.0
2010-09-03 10:05:00,25.31,25.34,25.21,25.21,112000.0,17.6825,17.7035,17.6126,17.6126,112000.0
2010-09-03 10:10:00,25.21,25.25,25.16,25.16,95400.0,17.6126,17.6406,17.5777,17.5777,95400.0
2010-09-03 10:15:00,25.17,25.29,25.13,25.27,112800.0,17.5847,17.6685,17.5568,17.6546,112800.0
2010-09-03 10:20:00,25.27,25.33,25.27,25.32,105400.0,17.6546,17.6965,17.6546,17.6895,105400.0
2010-09-03 10:25:00,25.33,25.33,25.22,25.27,90400.0,17.6965,17.6965,17.6196,17.6546,90400.0
2010-09-03 10:30:00,25.27,25.27,25.18,25.2,86000.0,17.6546,17.6546,17.5917,17.6057,86000.0
2010-09-03 10:35:00,25.2,25.23,25.15,25.21,77400.0,17.6057,17.6266,17.5707,17.6126,77400.0
2010-09-03 10:40:00,25.21,25.27,25.19,25.27,48400.0,17.6126,17.6546,17.5987,17.6546,48400.0
2010-09-03 10:45:00,25.26,25.29,25.22,25.24,55000.0,17.6476,17.6685,17.6196,17.6336,55000.0
2010-09-03 10:50:00,25.23,25.25,25.21,25.22,45200.0,17.6266,17.6406,17.6126,17.6196,45200.0
2010-09-03 10:55:00,25.21,25.25,25.16,25.24,66800.0,17.6126,17.6406,17.5777,17.6336,66800.0
2010-09-03 11:00:00,25.24,25.25,25.21,25.24,39000.0,17.6336,17.6406,17.6126,17.6336,39000.0
2010-09-03 11:05:00,25.24,25.29,25.24,25.29,42800.0,17.6336,17.6685,17.6336,17.6685,42800.0
2010-09-03 11:10:00,25.29,25.32,25.25,25.32,48400.0,17.6685,17.6895,17.6406,17.6895,48400.0
2010-09-03 11:15:00,25.32,25.39,25.3,25.38,142200.0,17.6895,17.7384,17.6755,17.7314,142200.0
2010-09-03 11:20:00,25.38,25.43,25.36,25.36,139200.0,17.7314,17.7663,17.7174,17.7174,139200.0
2010-09-03 11:25:00,25.36,25.42,25.36,25.4,43000.0,17.7174,17.7594,17.7174,17.7454,43000.0
2010-09-03 11:30:00,25.39,25.42,25.36,25.37,35600.0,17.7384,17.7594,17.7174,17.7244,35600.0
2010-09-03 11:35:00,25.38,25.38,25.32,25.35,46200.0,17.7314,17.7314,17.6895,17.7105,46200.0
2010-09-03 11:40:00,25.35,25.38,25.35,25.38,39800.0,17.7105,17.7314,17.7105,17.7314,39800.0
2010-09-03 11:45:00,25.39,25.39,25.36,25.36,22400.0,17.7384,17.7384,17.7174,17.7174,22400.0
2010-09-03 11:50:00,25.36,25.36,25.28,25.3,64800.0,17.7174,17.7174,17.6616,17.6755,64800.0
2010-09-03 11:55:00,25.3,25.36,25.3,25.31,32400.0,17.6755,17.7174,17.6755,17.6825,32400.0
2010-09-03 12:00:00,25.31,25.32,25.27,25.31,34400.0,17.6825,17.6895,17.6546,17.6825,34400.0
2010-09-03 12:05:00,25.31,25.33,25.29,25.31,32200.0,17.6825,17.6965,17.6685,17.6825,32200.0
2010-09-03 12:10:00,25.3,25.36,25.29,25.35,36600.0,17.6755,17.7174,17.6685,17.7105,36600.0
2010-09-03 12:15:00,25.35,25.35,25.3,25.33,25800.0,17.7105,17.7105,17.6755,17.6965,25800.0
2010-09-03 12:20:00,25.32,25.34,25.31,25.32,21000.0,17.6895,17.7035,17.6825,17.6895,21000.0
2010-09-03 12:25:00,25.31,25.32,25.29,25.31,24200.0,17.6825,17.6895,17.6685,17.6825,24200.0
2010-09-03 12:30:00,25.31,25.33,25.3,25.33,24400.0,17.6825,17.6965,17.6755,17.6965,24400.0
2010-09-03 12:35:00,25.33,25.37,25.33,25.35,54000.0,17.6965,17.7244,17.6965,17.7105,54000.0
2010-09-03 12:40:00,25.35,25.38,25.34,25.37,26400.0,17.7105,17.7314,17.7035,17.7244,26400.0
2010-09-03 12:45:00,25.38,25.38,25.36,25.36,16800.0,17.7314,17.7314,17.7174,17.7174,16800.0
2010-09-03 12:50:00,25.36,25.38,25.35,25.38,40000.0,17.7174,17.7314,17.7105,17.7314,40000.0
2010-09-03 12:55:00,25.37,25.4,25.37,25.39,79200.0,17.7244,17.7454,17.7244,17.7384,79200.0
2010-09-03 13:00:00,25.39,25.43,25.39,25.43,52800.0,17.7384,17.7663,17.7384,17.7663,52800.0
2010-09-03 13:05:00,25.43,25.45,25.42,25.43,23200.0,17.7663,17.7803,17.7594,17.7663,23200.0
2010-09-03 13:10:00,25.43,25.46,25.43,25.43,30200.0,17.7663,17.7873,17.7663,17.7663,30200.0
2010-09-03 13:15:00,25.43,25.43,25.39,25.39,46800.0,17.7663,17.7663,17.7384,17.7384,46800.0
2010-09-03 13:20:00,25.39,25.39,25.35,25.38,63000.0,17.7384,17.7384,17.7105,17.7314,63000.0
2010-09-03 13:25:00,25.39,25.42,25.39,25.4,28000.0,17.7384,17.7594,17.7384,17.7454,28000.0
2010-09-03 13:30:00,25.4,25.41,25.35,25.35,68400.0,17.7454,17.7524,17.7105,17.7105,68400.0
2010-09-03 13:35:00,25.35,25.38,25.35,25.38,44000.0,17.7105,17.7314,17.7105,17.7314,44000.0
2010-09-03 13:40:00,25.38,25.38,25.35,25.36,69000.0,17.7314,17.7314,17.7105,17.7174,69000.0
2010-09-03 13:45:00,25.36,25.38,25.35,25.37,37200.0,17.7174,17.7314,17.7105,17.7244,37200.0
2010-09-03 13:50:00,25.37,25.41,25.36,25.41,117200.0,17.7244,17.7524,17.7174,17.7524,117200.0
2010-09-03 13:55:00,25.41,25.42,25.36,25.39,126800.0,17.7524,17.7594,17.7174,17.7384,126800.0
2010-09-03 14:00:00,25.39,25.43,25.39,25.42,61400.0,17.7384,17.7663,17.7384,17.7594,61400.0
2010-09-03 14:05:00,25.42,25.45,25.42,25.43,13600.0,17.7594,17.7803,17.7594,17.7663,13600.0
2010-09-03 14:10:00,25.43,25.46,25.4,25.43,114400.0,17.7663,17.7873,17.7454,17.7663,114400.0
2010-09-03 14:15:00,25.43,25.49,25.43,25.49,54200.0,17.7663,17.8083,17.7663,17.8083,54200.0
2010-09-03 14:20:00,25.49,25.5,25.46,25.5,51600.0,17.8083,17.8153,17.7873,17.8153,51600.0
2010-09-03 14:25:00,25.49,25.5,25.45,25.45,38000.0,17.8083,17.8153,17.7803,17.7803,38000.0
2010-09-03 14:30:00,25.46,25.49,25.46,25.49,30200.0,17.7873,17.8083,17.7873,17.8083,30200.0
2010-09-03 14:35:00,25.49,25.5,25.47,25.48,75600.0,17.8083,17.8153,17.7943,17.8013,75600.0
2010-09-03 14:40:00,25.48,25.49,25.43,25.47,39600.0,17.8013,17.8083,17.7663,17.7943,39600.0
2010-09-03 14:45:00,25.47,25.47,25.4,25.41,96200.0,17.7943,17.7943,17.7454,17.7524,96200.0
2010-09-03 14:50:00,25.42,25.44,25.4,25.42,39200.0,17.7594,17.7733,17.7454,17.7594,39200.0
2010-09-03 14:55:00,25.42,25.42,25.37,25.37,70600.0,17.7594,17.7594,17.7244,17.7244,70600.0
2010-09-03 15:00:00,25.37,25.41,25.36,25.4,37400.0,17.7244,17.7524,17.7174,17.7454,37400.0
2010-09-03 15:05:00,25.4,25.4,25.36,25.38,44400.0,17.7454,17.7454,17.7174,17.7314,44400.0
2010-09-03 15:10:00,25.37,25.39,25.36,25.36,43600.0,17.7244,17.7384,17.7174,17.7174,43600.0
2010-09-03 15:15:00,25.37,25.4,25.36,25.4,44600.0,17.7244,17.7454,17.7174,17.7454,44600.0
2010-09-03 15:20:00,25.4,25.45,25.4,25.42,58000.0,17.7454,17.7803,17.7454,17.7594,58000.0
2010-09-03 15:25:00,25.42,25.45,25.42,25.45,63000.0,17.7594,17.7803,17.7594,17.7803,63000.0
2010-09-03 15:30:00,25.45,25.47,25.39,25.4,216200.0,17.7803,17.7943,17.7384,17.7454,216200.0
2010-09-03 15:35:00,25.4,25.43,25.39,25.42,72200.0,17.7454,17.7663,17.7384,17.7594,72200.0
2010-09-03 15:40:00,25.42,25.47,25.42,25.47,157800.0,17.7594,17.7943,17.7594,17.7943,157800.0
2010-09-03 15:45:00,25.47,25.5,25.44,25.44,391600.0,17.7943,17.8153,17.7733,17.7733,391600.0
2010-09-03 15:50:00,25.45,25.46,25.43,25.43,377400.0,17.7803,17.7873,17.7663,17.7663,377400.0
2010-09-03 15:55:00,25.43,25.49,25.43,25.47,565200.0,17.7663,17.8083,17.7663,17.7943,565200.0
2010-09-07 09:30:00,25.25,25.29,25.04,25.08,154800.0,17.6406,17.6685,17.4939,17.5218,154800.0
2010-09-07 09:35:00,25.08,25.08,24.96,24.99,104400.0,17.5218,17.5218,17.438,17.4589,104400.0
2010-09-07 09:40:00,24.98,25.11,24.95,25.09,78200.0,17.452,17.5428,17.431,17.5288,78200.0
2010-09-07 09:45:00,25.09,25.1,25.0,25.06,80200.0,17.5288,17.5358,17.4659,17.5079,80200.0
2010-09-07 09:50:00,25.07,25.08,25.01,25.06,63800.0,17.5148,17.5218,17.4729,17.5079,63800.0
2010-09-07 09:55:00,25.06,25.06,24.93,24.95,56800.0,17.5079,17.5079,17.417,17.431,56800.0
2010-09-07 10:00:00,24.95,24.96,24.85,24.85,126600.0,17.431,17.438,17.3611,17.3611,126600.0
2010-09-07 10:05:00,24.85,24.95,24.8,24.93,55800.0,17.3611,17.431,17.3262,17.417,55800.0
2010-09-07 10:10:00,24.93,25.0,24.93,24.99,47400.0,17.417,17.4659,17.417,17.4589,47400.0
2010-09-07 10:15:00,25.0,25.0,24.87,24.87,83400.0,17.4659,17.4659,17.3751,17.3751,83400.0
2010-09-07 10:20:00,24.86,24.86,24.73,24.78,162000.0,17.3681,17.3681,17.2773,17.3122,162000.0
2010-09-07 10:25:00,24.77,24.78,24.71,24.74,138800.0,17.3052,17.3122,17.2633,17.2843,138800.0
2010-09-07 10:30:00,24.74,24.78,24.71,24.74,94800.0,17.2843,17.3122,17.2633,17.2843,94800.0
2010-09-07 10:35:00,24.74,24.76,24.7,24.75,99200.0,17.2843,17.2983,17.2563,17.2913,99200.0
2010-09-07 10:40:00,24.76,24.83,24.76,24.8,50800.0,17.2983,17.3472,17.2983,17.3262,50800.0
2010-09-07 10:45:00,24.8,24.82,24.75,24.77,72400.0,17.3262,17.3402,17.2913,17.3052,72400.0
2010-09-07 10:50:00,24.78,24.83,24.77,24.8,31000.0,17.3122,17.3472,17.3052,17.3262,31000.0
2010-09-07 10:55:00,24.79,24.85,24.78,24.82,31600.0,17.3192,17.3611,17.3122,17.3402,31600.0
2010-09-07 11:00:00,24.81,24.85,24.75,24.77,57200.0,17.3332,17.3611,17.2913,17.3052,57200.0
2010-09-07 11:05:00,24.77,24.81,24.75,24.79,34600.0,17.3052,17.3332,17.2913,17.3192,34600.0
2010-09-07 11:10:00,24.8,24.82,24.75,24.8,42800.0,17.3262,17.3402,17.2913,17.3262,42800.0
2010-09-07 11:15:00,24.8,24.83,24.77,24.82,28600.0,17.3262,17.3472,17.3052,17.3402,28600.0
2010-09-07 11:20:00,24.82,24.91,24.82,24.9,58800.0,17.3402,17.4031,17.3402,17.3961,58800.0
2010-09-07 11:25:00,24.9,24.93,24.89,24.93,60400.0,17.3961,17.417,17.3891,17.417,60400.0
2010-09-07 11:30:00,24.93,24.96,24.88,24.88,30400.0,17.417,17.438,17.3821,17.3821,30400.0
2010-09-07 11:35:00,24.88,24.88,24.84,24.88,24000.0,17.3821,17.3821,17.3542,17.3821,24000.0
2010-09-07 11:40:00,24.88,24.93,24.88,24.92,29800.0,17.3821,17.417,17.3821,17.41,29800.0
2010-09-07 11:45:00,24.93,24.95,24.92,24.95,31200.0,17.417,17.431,17.41,17.431,31200.0
2010-09-07 11:50:00,24.95,24.97,24.92,24.93,46400.0,17.431,17.445,17.41,17.417,46400.0
2010-09-07 11:55:00,24.93,25.01,24.93,25.0,110400.0,17.417,17.4729,17.417,17.4659,110400.0
2010-09-07 12:00:00,25.0,25.0,24.98,25.0,28200.0,17.4659,17.4659,17.452,17.4659,28200.0
2010-09-07 12:05:00,25.0,25.01,24.99,24.99,32200.0,17.4659,17.4729,17.4589,17.4589,32200.0
2010-09-07 12:10:00,25.0,25.01,24.98,24.99,24000.0,17.4659,17.4729,17.452,17.4589,24000.0
2010-09-07 12:15:00,24.99,25.01,24.97,25.0,22400.0,17.4589,17.4729,17.445,17.4659,22400.0
2010-09-07 12:20:00,25.0,25.04,24.98,24.99,42000.0,17.4659,17.4939,17.452,17.4589,42000.0
2010-09-07 12:25:00,24.99,24.99,24.93,24.96,28400.0,17.4589,17.4589,17.417,17.438,28400.0
2010-09-07 12:30:00,24.96,24.96,24.91,24.93,39000.0,17.438,17.438,17.4031,17.417,39000.0
2010-09-07 12:35:00,24.94,24.97,24.91,24.91,29000.0,17.424,17.445,17.4031,17.4031,29000.0
2010-09-07 12:40:00,24.91,24.98,24.91,24.97,41600.0,17.4031,17.452,17.4031,17.445,41600.0
2010-09-07 12:45:00,24.97,25.0,24.97,24.99,33000.0,17.445,17.4659,17.445,17.4589,33000.0
2010-09-07 12:50:00,24.99,24.99,24.96,24.98,21600.0,17.4589,17.4589,17.438,17.452,21600.0
2010-09-07 12:55:00,24.97,24.99,24.94,24.98,28000.0,17.445,17.4589,17.424,17.452,28000.0
2010-09-07 13:00:00,24.99,24.99,24.95,24.97,31400.0,17.4589,17.4589,17.431,17.445,31400.0
2010-09-07 13:05:00,24.97,24.99,24.96,24.97,19200.0,17.445,17.4589,17.438,17.445,19200.0
2010-09-07 13:10:00,24.97,24.99,24.96,24.97,22600.0,17.445,17.4589,17.438,17.445,22600.0
2010-09-07 13:15:00,24.97,25.0,24.97,24.97,26400.0,17.445,17.4659,17.445,17.445,26400.0
2010-09-07 13:20:00,24.97,24.97,24.91,24.96,66800.0,17.445,17.445,17.4031,17.438,66800.0
2010-09-07 13:25:00,24.97,25.03,24.96,25.0,74400.0,17.445,17.4869,17.438,17.4659,74400.0
2010-09-07 13:30:00,25.0,25.06,25.0,25.06,57400.0,17.4659,17.5079,17.4659,17.5079,57400.0
2010-09-07 13:35:00,25.06,25.09,25.05,25.06,104400.0,17.5079,17.5288,17.5009,17.5079,104400.0
2010-09-07 13:40:00,25.07,25.1,25.06,25.09,102800.0,17.5148,17.5358,17.5079,17.5288,102800.0
2010-09-07 13:45:00,25.08,25.12,25.08,25.09,82800.0,17.5218,17.5498,17.5218,17.5288,82800.0
2010-09-07 13:50:00,25.09,25.12,25.07,25.11,55400.0,17.5288,17.5498,17.5148,17.5428,55400.0
2010-09-07 13:55:00,25.1,25.14,25.1,25.13,43200.0,17.5358,17.5637,17.5358,17.5568,43200.0
2010-09-07 14:00:00,25.13,25.14,25.11,25.12,38200.0,17.5568,17.5637,17.5428,17.5498,38200.0
2010-09-07 14:05:00,25.13,25.13,25.09,25.1,61200.0,17.5568,17.5568,17.5288,17.5358,61200.0
2010-09-07 14:10:00,25.11,25.15,25.1,25.13,74800.0,17.5428,17.5707,17.5358,17.5568,74800.0
2010-09-07 14:15:00,25.14,25.16,25.11,25.11,67000.0,17.5637,17.5777,17.5428,17.5428,67000.0
2010-09-07 14:20:00,25.11,25.16,25.1,25.16,53600.0,17.5428,17.5777,17.5358,17.5777,53600.0
2010-09-07 14:25:00,25.15,25.16,25.11,25.13,36000.0,17.5707,17.5777,17.5428,17.5568,36000.0
2010-09-07 14:30:00,25.13,25.13,25.08,25.08,26000.0,17.5568,17.5568,17.5218,17.5218,26000.0
2010-09-07 14:35:00,25.08,25.09,25.05,25.06,29800.0,17.5218,17.5288,17.5009,17.5079,29800.0
2010-09-07 14:40:00,25.06,25.09,25.05,25.07,50600.0,17.5079,17.5288,17.5009,17.5148,50600.0
2010-09-07 14:45:00,25.07,25.08,25.06,25.07,35600.0,17.5148,17.5218,17.5079,17.5148,35600.0
2010-09-07 14:50:00,25.07,25.08,25.05,25.06,42200.0,17.5148,17.5218,17.5009,17.5079,42200.0
2010-09-07 14:55:00,25.06,25.06,24.99,24.99,156200.0,17.5079,17.5079,17.4589,17.4589,156200.0
2010-09-07 15:00:00,24.99,25.03,24.96,25.02,71000.0,17.4589,17.4869,17.438,17.4799,71000.0
2010-09-07 15:05:00,25.02,25.02,24.97,25.0,81200.0,17.4799,17.4799,17.445,17.4659,81200.0
2010-09-07 15:10:00,24.99,25.03,24.99,25.02,82200.0,17.4589,17.4869,17.4589,17.4799,82200.0
2010-09-07 15:15:00,25.02,25.03,25.0,25.02,50000.0,17.4799,17.4869,17.4659,17.4799,50000.0
2010-09-07 15:20:00,25.01,25.02,24.99,25.0,65200.0,17.4729,17.4799,17.4589,17.4659,65200.0
2010-09-07 15:25:00,24.99,25.0,24.96,25.0,42200.0,17.4589,17.4659,17.438,17.4659,42200.0
2010-09-07 15:30:00,25.0,25.04,25.0,25.04,194400.0,17.4659,17.4939,17.4659,17.4939,194400.0
2010-09-07 15:35:00,25.04,25.09,25.04,25.08,212200.0,17.4939,17.5288,17.4939,17.5218,212200.0
2010-09-07 15:40:00,25.08,25.1,25.08,25.09,129200.0,17.5218,17.5358,17.5218,17.5288,129200.0
2010-09-07 15:45:00,25.09,25.09,25.03,25.03,132600.0,17.5288,17.5288,17.4869,17.4869,132600.0
2010-09-07 15:50:00,25.03,25.04,24.96,24.97,180600.0,17.4869,17.4939,17.438,17.445,180600.0
2010-09-07 15:55:00,24.96,24.98,24.93,24.95,507400.0,17.438,17.452,17.417,17.431,507400.0
2010-09-08 09:30:00,25.02,25.17,25.02,25.17,77200.0,17.4799,17.5847,17.4799,17.5847,77200.0
2010-09-08 09:35:00,25.17,25.31,25.14,25.28,61400.0,17.5847,17.6825,17.5637,17.6616,61400.0
2010-09-08 09:40:00,25.28,25.3,25.25,25.3,47000.0,17.6616,17.6755,17.6406,17.6755,47000.0
2010-09-08 09:45:00,25.3,25.3,25.2,25.25,43200.0,17.6755,17.6755,17.6057,17.6406,43200.0
2010-09-08 09:50:00,25.25,25.31,25.25,25.31,53000.0,17.6406,17.6825,17.6406,17.6825,53000.0
2010-09-08 09:55:00,25.31,25.41,25.31,25.39,64000.0,17.6825,17.7524,17.6825,17.7384,64000.0
2010-09-08 10:00:00,25.4,25.43,25.37,25.41,52000.0,17.7454,17.7663,17.7244,17.7524,52000.0
2010-09-08 10:05:00,25.42,25.43,25.36,25.38,40000.0,17.7594,17.7663,17.7174,17.7314,40000.0
2010-09-08 10:10:00,25.38,25.43,25.36,25.43,41200.0,17.7314,17.7663,17.7174,17.7663,41200.0
2010-09-08 10:15:00,25.42,25.43,25.34,25.34,36000.0,17.7594,17.7663,17.7035,17.7035,36000.0
2010-09-08 10:20:00,25.34,25.43,25.34,25.43,41400.0,17.7035,17.7663,17.7035,17.7663,41400.0
2010-09-08 10:25:00,25.42,25.47,25.42,25.43,54400.0,17.7594,17.7943,17.7594,17.7663,54400.0
2010-09-08 10:30:00,25.43,25.5,25.43,25.44,73000.0,17.7663,17.8153,17.7663,17.7733,73000.0
2010-09-08 10:35:00,25.43,25.49,25.43,25.49,34600.0,17.7663,17.8083,17.7663,17.8083,34600.0
2010-09-08 10:40:00,25.49,25.5,25.49,25.49,55200.0,17.8083,17.8153,17.8083,17.8083,55200.0
2010-09-08 10:45:00,25.49,25.49,25.43,25.44,40000.0,17.8083,17.8083,17.7663,17.7733,40000.0
2010-09-08 10:50:00,25.44,25.45,25.41,25.43,75400.0,17.7733,17.7803,17.7524,17.7663,75400.0
2010-09-08 10:55:00,25.43,25.47,25.4,25.43,136600.0,17.7663,17.7943,17.7454,17.7663,136600.0
2010-09-08 11:00:00,25.43,25.48,25.43,25.44,105200.0,17.7663,17.8013,17.7663,17.7733,105200.0
2010-09-08 11:05:00,25.45,25.46,25.41,25.43,98400.0,17.7803,17.7873,17.7524,17.7663,98400.0
2010-09-08 11:10:00,25.42,25.43,25.4,25.4,51000.0,17.7594,17.7663,17.7454,17.7454,51000.0
2010-09-08 11:15:00,25.4,25.41,25.39,25.4,44000.0,17.7454,17.7524,17.7384,17.7454,44000.0
2010-09-08 11:20:00,25.39,25.4,25.35,25.35,143600.0,17.7384,17.7454,17.7105,17.7105,143600.0
2010-09-08 11:25:00,25.35,25.36,25.25,25.25,128600.0,17.7105,17.7174,17.6406,17.6406,128600.0
2010-09-08 11:30:00,25.26,25.34,25.26,25.33,78800.0,17.6476,17.7035,17.6476,17.6965,78800.0
2010-09-08 11:35:00,25.33,25.33,25.27,25.27,25000.0,17.6965,17.6965,17.6546,17.6546,25000.0
2010-09-08 11:40:00,25.27,25.28,25.25,25.27,32200.0,17.6546,17.6616,17.6406,17.6546,32200.0
2010-09-08 11:45:00,25.27,25.28,25.25,25.25,76200.0,17.6546,17.6616,17.6406,17.6406,76200.0
2010-09-08 11:50:00,25.25,25.25,25.21,25.22,60600.0,17.6406,17.6406,17.6126,17.6196,60600.0
2010-09-08 11:55:00,25.22,25.25,25.22,25.24,38000.0,17.6196,17.6406,17.6196,17.6336,38000.0
2010-09-08 12:00:00,25.25,25.29,25.25,25.28,28400.0,17.6406,17.6685,17.6406,17.6616,28400.0
2010-09-08 12:05:00,25.28,25.29,25.25,25.27,23000.0,17.6616,17.6685,17.6406,17.6546,23000.0
2010-09-08 12:10:00,25.27,25.27,25.25,25.26,18400.0,17.6546,17.6546,17.6406,17.6476,18400.0
2010-09-08 12:15:00,25.26,25.26,25.22,25.22,33200.0,17.6476,17.6476,17.6196,17.6196,33200.0
2010-09-08 12:20:00,25.22,25.24,25.22,25.22,52800.0,17.6196,17.6336,17.6196,17.6196,52800.0
2010-09-08 12:25:00,25.23,25.24,25.21,25.24,58800.0,17.6266,17.6336,17.6126,17.6336,58800.0
2010-09-08 12:30:00,25.24,25.25,25.21,25.22,36000.0,17.6336,17.6406,17.6126,17.6196,36000.0
2010-09-08 12:35:00,25.22,25.28,25.22,25.28,52800.0,17.6196,17.6616,17.6196,17.6616,52800.0
2010-09-08 12:40:00,25.28,25.35,25.28,25.33,36400.0,17.6616,17.7105,17.6616,17.6965,36400.0
2010-09-08 12:45:00,25.33,25.36,25.32,25.34,35000.0,17.6965,17.7174,17.6895,17.7035,35000.0
2010-09-08 12:50:00,25.33,25.33,25.3,25.31,43200.0,17.6965,17.6965,17.6755,17.6825,43200.0
2010-09-08 12:55:00,25.31,25.32,25.3,25.3,15600.0,17.6825,17.6895,17.6755,17.6755,15600.0
2010-09-08 13:00:00,25.31,25.31,25.28,25.28,21000.0,17.6825,17.6825,17.6616,17.6616,21000.0
2010-09-08 13:05:00,25.28,25.28,25.25,25.28,17000.0,17.6616,17.6616,17.6406,17.6616,17000.0
2010-09-08 13:10:00,25.28,25.29,25.25,25.25,31400.0,17.6616,17.6685,17.6406,17.6406,31400.0
2010-09-08 13:15:00,25.26,25.27,25.16,25.17,56800.0,17.6476,17.6546,17.5777,17.5847,56800.0
2010-09-08 13:20:00,25.17,25.25,25.17,25.25,24800.0,17.5847,17.6406,17.5847,17.6406,24800.0
2010-09-08 13:25:00,25.25,25.26,25.23,25.25,34200.0,17.6406,17.6476,17.6266,17.6406,34200.0
2010-09-08 13:30:00,25.25,25.28,25.24,25.25,19000.0,17.6406,17.6616,17.6336,17.6406,19000.0
2010-09-08 13:35:00,25.25,25.25,25.22,25.22,26200.0,17.6406,17.6406,17.6196,17.6196,26200.0
2010-09-08 13:40:00,25.21,25.21,25.11,25.11,58000.0,17.6126,17.6126,17.5428,17.5428,58000.0
2010-09-08 13:45:00,25.11,25.13,25.09,25.11,88600.0,17.5428,17.5568,17.5288,17.5428,88600.0
2010-09-08 13:50:00,25.11,25.13,25.08,25.12,99600.0,17.5428,17.5568,17.5218,17.5498,99600.0
2010-09-08 13:55:00,25.12,25.14,25.08,25.13,42800.0,17.5498,17.5637,17.5218,17.5568,42800.0
2010-09-08 14:00:00,25.13,25.13,25.04,25.09,107000.0,17.5568,17.5568,17.4939,17.5288,107000.0
2010-09-08 14:05:00,25.09,25.15,25.07,25.13,47600.0,17.5288,17.5707,17.5148,17.5568,47600.0
2010-09-08 14:10:00,25.13,25.15,25.1,25.14,36000.0,17.5568,17.5707,17.5358,17.5637,36000.0
2010-09-08 14:15:00,25.15,25.2,25.14,25.18,28000.0,17.5707,17.6057,17.5637,17.5917,28000.0
2010-09-08 14:20:00,25.17,25.23,25.17,25.21,44000.0,17.5847,17.6266,17.5847,17.6126,44000.0
2010-09-08 14:25:00,25.21,25.22,25.18,25.19,30000.0,17.6126,17.6196,17.5917,17.5987,30000.0
2010-09-08 14:30:00,25.2,25.2,25.18,25.18,44200.0,17.6057,17.6057,17.5917,17.5917,44200.0
2010-09-08 14:35:00,25.18,25.2,25.17,25.19,38600.0,17.5917,17.6057,17.5847,17.5987,38600.0
2010-09-08 14:40:00,25.2,25.24,25.18,25.23,56400.0,17.6057,17.6336,17.5917,17.6266,56400.0
2010-09-08 14:45:00,25.24,25.26,25.24,25.24,24200.0,17.6336,17.6476,17.6336,17.6336,24200.0
2010-09-08 14:50:00,25.24,25.24,25.22,25.22,32800.0,17.6336,17.6336,17.6196,17.6196,32800.0
2010-09-08 14:55:00,25.22,25.23,25.17,25.17,55400.0,17.6196,17.6266,17.5847,17.5847,55400.0
2010-09-08 15:00:00,25.18,25.19,25.17,25.18,177600.0,17.5917,17.5987,17.5847,17.5917,177600.0
2010-09-08 15:05:00,25.18,25.22,25.18,25.21,81400.0,17.5917,17.6196,17.5917,17.6126,81400.0
2010-09-08 15:10:00,25.21,25.21,25.14,25.15,86200.0,17.6126,17.6126,17.5637,17.5707,86200.0
2010-09-08 15:15:00,25.15,25.16,25.12,25.13,60400.0,17.5707,17.5777,17.5498,17.5568,60400.0
2010-09-08 15:20:00,25.12,25.14,25.05,25.06,142800.0,17.5498,17.5637,17.5009,17.5079,142800.0
2010-09-08 15:25:00,25.06,25.09,25.05,25.06,85000.0,17.5079,17.5288,17.5009,17.5079,85000.0
2010-09-08 15:30:00,25.06,25.1,25.05,25.09,151200.0,17.5079,17.5358,17.5009,17.5288,151200.0
2010-09-08 15:35:00,25.09,25.14,25.08,25.12,138000.0,17.5288,17.5637,17.5218,17.5498,138000.0
2010-09-08 15:40:00,25.11,25.12,25.02,25.04,157800.0,17.5428,17.5498,17.4799,17.4939,157800.0
2010-09-08 15:45:00,25.04,25.04,24.99,25.02,225600.0,17.4939,17.4939,17.4589,17.4799,225600.0
2010-09-08 15:50:00,25.02,25.04,24.99,25.01,313200.0,17.4799,17.4939,17.4589,17.4729,313200.0
2010-09-08 15:55:00,25.01,25.05,25.0,25.04,449400.0,17.4729,17.5009,17.4659,17.4939,449400.0
2010-09-09 09:30:00,25.49,25.64,25.45,25.49,150400.0,17.8083,17.9131,17.7803,17.8083,150400.0
2010-09-09 09:35:00,25.49,25.51,25.41,25.48,51600.0,17.8083,17.8222,17.7524,17.8013,51600.0
2010-09-09 09:40:00,25.48,25.53,25.41,25.41,82200.0,17.8013,17.8362,17.7524,17.7524,82200.0
2010-09-09 09:45:00,25.41,25.43,25.36,25.39,80000.0,17.7524,17.7663,17.7174,17.7384,80000.0
2010-09-09 09:50:00,25.37,25.52,25.36,25.52,93200.0,17.7244,17.8292,17.7174,17.8292,93200.0
2010-09-09 09:55:00,25.52,25.57,25.5,25.55,82000.0,17.8292,17.8642,17.8153,17.8502,82000.0
2010-09-09 10:00:00,25.55,25.57,25.47,25.53,131200.0,17.8502,17.8642,17.7943,17.8362,131200.0
2010-09-09 10:05:00,25.53,25.54,25.45,25.45,74400.0,17.8362,17.8432,17.7803,17.7803,74400.0
2010-09-09 10:10:00,25.45,25.49,25.38,25.43,59000.0,17.7803,17.8083,17.7314,17.7663,59000.0
2010-09-09 10:15:00,25.43,25.44,25.31,25.36,143800.0,17.7663,17.7733,17.6825,17.7174,143800.0
2010-09-09 10:20:00,25.36,25.37,25.32,25.36,50200.0,17.7174,17.7244,17.6895,17.7174,50200.0
2010-09-09 10:25:00,25.36,25.43,25.36,25.43,30800.0,17.7174,17.7663,17.7174,17.7663,30800.0
2010-09-09 10:30:00,25.45,25.46,25.32,25.34,45400.0,17.7803,17.7873,17.6895,17.7035,45400.0
2010-09-09 10:35:00,25.34,25.41,25.31,25.41,37800.0,17.7035,17.7524,17.6825,17.7524,37800.0
2010-09-09 10:40:00,25.41,25.46,25.41,25.43,62000.0,17.7524,17.7873,17.7524,17.7663,62000.0
2010-09-09 10:45:00,25.43,25.5,25.43,25.48,34200.0,17.7663,17.8153,17.7663,17.8013,34200.0
2010-09-09 10:50:00,25.48,25.49,25.43,25.44,60800.0,17.8013,17.8083,17.7663,17.7733,60800.0
2010-09-09 10:55:00,25.43,25.47,25.42,25.43,46800.0,17.7663,17.7943,17.7594,17.7663,46800.0
2010-09-09 11:00:00,25.43,25.5,25.43,25.47,35400.0,17.7663,17.8153,17.7663,17.7943,35400.0
2010-09-09 11:05:00,25.47,25.49,25.45,25.48,31400.0,17.7943,17.8083,17.7803,17.8013,31400.0
2010-09-09 11:10:00,25.48,25.52,25.48,25.5,53800.0,17.8013,17.8292,17.8013,17.8153,53800.0
2010-09-09 11:15:00,25.51,25.52,25.49,25.49,18800.0,17.8222,17.8292,17.8083,17.8083,18800.0
2010-09-09 11:20:00,25.49,25.5,25.46,25.47,26600.0,17.8083,17.8153,17.7873,17.7943,26600.0
2010-09-09 11:25:00,25.48,25.5,25.47,25.5,25200.0,17.8013,17.8153,17.7943,17.8153,25200.0
2010-09-09 11:30:00,25.5,25.55,25.49,25.55,30800.0,17.8153,17.8502,17.8083,17.8502,30800.0
2010-09-09 11:35:00,25.55,25.59,25.54,25.56,99800.0,17.8502,17.8781,17.8432,17.8572,99800.0
2010-09-09 11:40:00,25.56,25.57,25.55,25.57,57200.0,17.8572,17.8642,17.8502,17.8642,57200.0
2010-09-09 11:45:00,25.57,25.6,25.56,25.56,56800.0,17.8642,17.8851,17.8572,17.8572,56800.0
2010-09-09 11:50:00,25.56,25.56,25.47,25.5,69600.0,17.8572,17.8572,17.7943,17.8153,69600.0
2010-09-09 11:55:00,25.5,25.5,25.49,25.5,21800.0,17.8153,17.8153,17.8083,17.8153,21800.0
2010-09-09 12:00:00,25.5,25.5,25.48,25.49,38600.0,17.8153,17.8153,17.8013,17.8083,38600.0
2010-09-09 12:05:00,25.48,25.5,25.48,25.49,19200.0,17.8013,17.8153,17.8013,17.8083,19200.0
2010-09-09 12:10:00,25.49,25.52,25.48,25.51,13200.0,17.8083,17.8292,17.8013,17.8222,13200.0
2010-09-09 12:15:00,25.5,25.53,25.5,25.53,16400.0,17.8153,17.8362,17.8153,17.8362,16400.0
2010-09-09 12:20:00,25.54,25.54,25.5,25.52,58400.0,17.8432,17.8432,17.8153,17.8292,58400.0
2010-09-09 12:25:00,25.52,25.53,25.5,25.52,17200.0,17.8292,17.8362,17.8153,17.8292,17200.0
2010-09-09 12:30:00,25.52,25.52,25.5,25.5,7000.0,17.8292,17.8292,17.8153,17.8153,7000.0
2010-09-09 12:35:00,25.5,25.51,25.48,25.51,15200.0,17.8153,17.8222,17.8013,17.8222,15200.0
2010-09-09 12:40:00,25.5,25.52,25.5,25.5,5200.0,17.8153,17.8292,17.8153,17.8153,5200.0
2010-09-09 12:45:00,25.49,25.49,25.41,25.41,79600.0,17.8083,17.8083,17.7524,17.7524,79600.0
2010-09-09 12:50:00,25.41,25.42,25.35,25.36,48000.0,17.7524,17.7594,17.7105,17.7174,48000.0
2010-09-09 12:55:00,25.36,25.36,25.27,25.27,43400.0,17.7174,17.7174,17.6546,17.6546,43400.0
2010-09-09 13:00:00,25.27,25.33,25.25,25.32,39200.0,17.6546,17.6965,17.6406,17.6895,39200.0
2010-09-09 13:05:00,25.31,25.34,25.29,25.31,54800.0,17.6825,17.7035,17.6685,17.6825,54800.0
2010-09-09 13:10:00,25.31,25.31,25.2,25.21,49800.0,17.6825,17.6825,17.6057,17.6126,49800.0
2010-09-09 13:15:00,25.2,25.25,25.18,25.24,62400.0,17.6057,17.6406,17.5917,17.6336,62400.0
2010-09-09 13:20:00,25.24,25.24,25.21,25.23,38200.0,17.6336,17.6336,17.6126,17.6266,38200.0
2010-09-09 13:25:00,25.23,25.24,25.14,25.14,109800.0,17.6266,17.6336,17.5637,17.5637,109800.0
2010-09-09 13:30:00,25.14,25.17,25.1,25.17,81000.0,17.5637,17.5847,17.5358,17.5847,81000.0
2010-09-09 13:35:00,25.18,25.24,25.17,25.23,30000.0,17.5917,17.6336,17.5847,17.6266,30000.0
2010-09-09 13:40:00,25.23,25.25,25.22,25.24,27000.0,17.6266,17.6406,17.6196,17.6336,27000.0
2010-09-09 13:45:00,25.24,25.3,25.21,25.3,48600.0,17.6336,17.6755,17.6126,17.6755,48600.0
2010-09-09 13:50:00,25.3,25.32,25.27,25.28,21000.0,17.6755,17.6895,17.6546,17.6616,21000.0
2010-09-09 13:55:00,25.27,25.27,25.18,25.21,64000.0,17.6546,17.6546,17.5917,17.6126,64000.0
2010-09-09 14:00:00,25.21,25.27,25.21,25.26,28800.0,17.6126,17.6546,17.6126,17.6476,28800.0
2010-09-09 14:05:00,25.27,25.27,25.2,25.21,21200.0,17.6546,17.6546,17.6057,17.6126,21200.0
2010-09-09 14:10:00,25.22,25.22,25.14,25.18,41600.0,17.6196,17.6196,17.5637,17.5917,41600.0
2010-09-09 14:15:00,25.18,25.21,25.15,25.21,32800.0,17.5917,17.6126,17.5707,17.6126,32800.0
2010-09-09 14:20:00,25.21,25.22,25.18,25.18,17200.0,17.6126,17.6196,17.5917,17.5917,17200.0
2010-09-09 14:25:00,25.18,25.2,25.14,25.16,43400.0,17.5917,17.6057,17.5637,17.5777,43400.0
2010-09-09 14:30:00,25.16,25.21,25.15,25.21,31600.0,17.5777,17.6126,17.5707,17.6126,31600.0
2010-09-09 14:35:00,25.22,25.25,25.21,25.22,39600.0,17.6196,17.6406,17.6126,17.6196,39600.0
2010-09-09 14:40:00,25.22,25.23,25.19,25.22,48600.0,17.6196,17.6266,17.5987,17.6196,48600.0
2010-09-09 14:45:00,25.22,25.28,25.21,25.28,29600.0,17.6196,17.6616,17.6126,17.6616,29600.0
2010-09-09 14:50:00,25.28,25.28,25.25,25.25,37800.0,17.6616,17.6616,17.6406,17.6406,37800.0
2010-09-09 14:55:00,25.26,25.3,25.25,25.3,40000.0,17.6476,17.6755,17.6406,17.6755,40000.0
2010-09-09 15:00:00,25.29,25.31,25.28,25.3,22200.0,17.6685,17.6825,17.6616,17.6755,22200.0
2010-09-09 15:05:00,25.31,25.34,25.31,25.31,37000.0,17.6825,17.7035,17.6825,17.6825,37000.0
2010-09-09 15:10:00,25.3,25.3,25.27,25.28,26200.0,17.6755,17.6755,17.6546,17.6616,26200.0
2010-09-09 15:15:00,25.28,25.3,25.28,25.3,36400.0,17.6616,17.6755,17.6616,17.6755,36400.0
2010-09-09 15:20:00,25.31,25.35,25.3,25.35,37400.0,17.6825,17.7105,17.6755,17.7105,37400.0
2010-09-09 15:25:00,25.36,25.36,25.32,25.35,34000.0,17.7174,17.7174,17.6895,17.7105,34000.0
2010-09-09 15:30:00,25.34,25.37,25.34,25.37,54000.0,17.7035,17.7244,17.7035,17.7244,54000.0
2010-09-09 15:35:00,25.37,25.39,25.35,25.39,79800.0,17.7244,17.7384,17.7105,17.7384,79800.0
2010-09-09 15:40:00,25.39,25.41,25.34,25.35,89000.0,17.7384,17.7524,17.7035,17.7105,89000.0
2010-09-09 15:45:00,25.35,25.36,25.31,25.35,158000.0,17.7105,17.7174,17.6825,17.7105,158000.0
2010-09-09 15:50:00,25.34,25.36,25.29,25.29,177400.0,17.7035,17.7174,17.6685,17.6685,177400.0
2010-09-09 15:55:00,25.3,25.32,25.27,25.31,266400.0,17.6755,17.6895,17.6546,17.6825,266400.0
2010-09-10 09:30:00,25.41,25.41,25.11,25.18,135400.0,17.7524,17.7524,17.5428,17.5917,135400.0
2010-09-10 09:35:00,25.2,25.23,25.11,25.17,62800.0,17.6057,17.6266,17.5428,17.5847,62800.0
2010-09-10 09:40:00,25.17,25.23,25.15,25.18,50800.0,17.5847,17.6266,17.5707,17.5917,50800.0
2010-09-10 09:45:00,25.17,25.23,25.15,25.21,35600.0,17.5847,17.6266,17.5707,17.6126,35600.0
2010-09-10 09:50:00,25.21,25.34,25.2,25.32,76000.0,17.6126,17.7035,17.6057,17.6895,76000.0
2010-09-10 09:55:00,25.32,25.36,25.29,25.3,54600.0,17.6895,17.7174,17.6685,17.6755,54600.0
2010-09-10 10:00:00,25.3,25.39,25.27,25.38,62000.0,17.6755,17.7384,17.6546,17.7314,62000.0
2010-09-10 10:05:00,25.38,25.42,25.34,25.42,51600.0,17.7314,17.7594,17.7035,17.7594,51600.0
2010-09-10 10:10:00,25.42,25.44,25.38,25.41,44400.0,17.7594,17.7733,17.7314,17.7524,44400.0
2010-09-10 10:15:00,25.42,25.43,25.4,25.43,30600.0,17.7594,17.7663,17.7454,17.7663,30600.0
2010-09-10 10:20:00,25.43,25.49,25.43,25.47,37600.0,17.7663,17.8083,17.7663,17.7943,37600.0
2010-09-10 10:25:00,25.47,25.48,25.4,25.45,34600.0,17.7943,17.8013,17.7454,17.7803,34600.0
2010-09-10 10:30:00,25.45,25.5,25.45,25.45,44000.0,17.7803,17.8153,17.7803,17.7803,44000.0
2010-09-10 10:35:00,25.44,25.48,25.42,25.46,51400.0,17.7733,17.8013,17.7594,17.7873,51400.0
2010-09-10 10:40:00,25.45,25.45,25.41,25.44,52800.0,17.7803,17.7803,17.7524,17.7733,52800.0
2010-09-10 10:45:00,25.44,25.47,25.43,25.44,33000.0,17.7733,17.7943,17.7663,17.7733,33000.0
2010-09-10 10:50:00,25.44,25.49,25.44,25.45,36400.0,17.7733,17.8083,17.7733,17.7803,36400.0
2010-09-10 10:55:00,25.45,25.47,25.45,25.45,15000.0,17.7803,17.7943,17.7803,17.7803,15000.0
2010-09-10 11:00:00,25.46,25.48,25.44,25.46,59000.0,17.7873,17.8013,17.7733,17.7873,59000.0
2010-09-10 11:05:00,25.45,25.45,25.42,25.43,30000.0,17.7803,17.7803,17.7594,17.7663,30000.0
2010-09-10 11:10:00,25.43,25.43,25.4,25.4,21400.0,17.7663,17.7663,17.7454,17.7454,21400.0
2010-09-10 11:15:00,25.4,25.4,25.34,25.37,49800.0,17.7454,17.7454,17.7035,17.7244,49800.0
2010-09-10 11:20:00,25.37,25.38,25.36,25.37,23200.0,17.7244,17.7314,17.7174,17.7244,23200.0
2010-09-10 11:25:00,25.38,25.39,25.37,25.38,30000.0,17.7314,17.7384,17.7244,17.7314,30000.0
2010-09-10 11:30:00,25.38,25.38,25.34,25.35,23600.0,17.7314,17.7314,17.7035,17.7105,23600.0
2010-09-10 11:35:00,25.35,25.36,25.33,25.33,18600.0,17.7105,17.7174,17.6965,17.6965,18600.0
2010-09-10 11:40:00,25.33,25.33,25.3,25.3,16200.0,17.6965,17.6965,17.6755,17.6755,16200.0
2010-09-10 11:45:00,25.3,25.31,25.28,25.29,21800.0,17.6755,17.6825,17.6616,17.6685,21800.0
2010-09-10 11:50:00,25.28,25.29,25.25,25.27,22400.0,17.6616,17.6685,17.6406,17.6546,22400.0
2010-09-10 11:55:00,25.27,25.27,25.21,25.24,41000.0,17.6546,17.6546,17.6126,17.6336,41000.0
2010-09-10 12:00:00,25.23,25.26,25.23,25.26,22400.0,17.6266,17.6476,17.6266,17.6476,22400.0
2010-09-10 12:05:00,25.25,25.25,25.2,25.2,22800.0,17.6406,17.6406,17.6057,17.6057,22800.0
2010-09-10 12:10:00,25.2,25.24,25.2,25.24,29400.0,17.6057,17.6336,17.6057,17.6336,29400.0
2010-09-10 12:15:00,25.24,25.25,25.21,25.24,38800.0,17.6336,17.6406,17.6126,17.6336,38800.0
2010-09-10 12:20:00,25.25,25.29,25.25,25.29,26000.0,17.6406,17.6685,17.6406,17.6685,26000.0
2010-09-10 12:25:00,25.29,25.29,25.25,25.26,16600.0,17.6685,17.6685,17.6406,17.6476,16600.0
2010-09-10 12:30:00,25.25,25.25,25.21,25.25,54200.0,17.6406,17.6406,17.6126,17.6406,54200.0
2010-09-10 12:35:00,25.25,25.32,25.25,25.31,25600.0,17.6406,17.6895,17.6406,17.6825,25600.0
2010-09-10 12:40:00,25.31,25.33,25.31,25.32,34000.0,17.6825,17.6965,17.6825,17.6895,34000.0
2010-09-10 12:45:00,25.32,25.36,25.32,25.35,28400.0,17.6895,17.7174,17.6895,17.7105,28400.0
2010-09-10 12:50:00,25.35,25.36,25.32,25.35,29600.0,17.7105,17.7174,17.6895,17.7105,29600.0
2010-09-10 12:55:00,25.35,25.36,25.32,25.32,27400.0,17.7105,17.7174,17.6895,17.6895,27400.0
2010-09-10 13:00:00,25.33,25.36,25.32,25.32,28200.0,17.6965,17.7174,17.6895,17.6895,28200.0
2010-09-10 13:05:00,25.32,25.35,25.32,25.32,14000.0,17.6895,17.7105,17.6895,17.6895,14000.0
2010-09-10 13:10:00,25.32,25.36,25.31,25.31,29600.0,17.6895,17.7174,17.6825,17.6825,29600.0
2010-09-10 13:15:00,25.31,25.31,25.3,25.3,48200.0,17.6825,17.6825,17.6755,17.6755,48200.0
2010-09-10 13:20:00,25.3,25.31,25.27,25.29,25400.0,17.6755,17.6825,17.6546,17.6685,25400.0
2010-09-10 13:25:00,25.28,25.31,25.28,25.31,16800.0,17.6616,17.6825,17.6616,17.6825,16800.0
2010-09-10 13:30:00,25.31,25.33,25.3,25.32,47000.0,17.6825,17.6965,17.6755,17.6895,47000.0
2010-09-10 13:35:00,25.32,25.32,25.29,25.3,38800.0,17.6895,17.6895,17.6685,17.6755,38800.0
2010-09-10 13:40:00,25.3,25.3,25.25,25.27,52200.0,17.6755,17.6755,17.6406,17.6546,52200.0
2010-09-10 13:45:00,25.27,25.28,25.25,25.25,42600.0,17.6546,17.6616,17.6406,17.6406,42600.0
2010-09-10 13:50:00,25.25,25.26,25.24,25.25,68000.0,17.6406,17.6476,17.6336,17.6406,68000.0
2010-09-10 13:55:00,25.25,25.25,25.22,25.25,40000.0,17.6406,17.6406,17.6196,17.6406,40000.0
2010-09-10 14:00:00,25.24,25.26,25.23,25.26,34800.0,17.6336,17.6476,17.6266,17.6476,34800.0
2010-09-10 14:05:00,25.25,25.28,25.25,25.27,48600.0,17.6406,17.6616,17.6406,17.6546,48600.0
2010-09-10 14:10:00,25.27,25.29,25.26,25.26,39000.0,17.6546,17.6685,17.6476,17.6476,39000.0
2010-09-10 14:15:00,25.25,25.29,25.25,25.27,48000.0,17.6406,17.6685,17.6406,17.6546,48000.0
2010-09-10 14:20:00,25.27,25.28,25.25,25.25,32800.0,17.6546,17.6616,17.6406,17.6406,32800.0
2010-09-10 14:25:00,25.25,25.27,25.24,25.25,111200.0,17.6406,17.6546,17.6336,17.6406,111200.0
2010-09-10 14:30:00,25.25,25.27,25.24,25.25,59400.0,17.6406,17.6546,17.6336,17.6406,59400.0
2010-09-10 14:35:00,25.24,25.26,25.24,25.25,47200.0,17.6336,17.6476,17.6336,17.6406,47200.0
2010-09-10 14:40:00,25.25,25.29,25.24,25.28,60800.0,17.6406,17.6685,17.6336,17.6616,60800.0
2010-09-10 14:45:00,25.28,25.28,25.23,25.23,64000.0,17.6616,17.6616,17.6266,17.6266,64000.0
2010-09-10 14:50:00,25.23,25.25,25.22,25.23,42200.0,17.6266,17.6406,17.6196,17.6266,42200.0
2010-09-10 14:55:00,25.23,25.27,25.23,25.27,30000.0,17.6266,17.6546,17.6266,17.6546,30000.0
2010-09-10 15:00:00,25.27,25.29,25.27,25.28,25000.0,17.6546,17.6685,17.6546,17.6616,25000.0
2010-09-10 15:05:00,25.28,25.29,25.27,25.28,35400.0,17.6616,17.6685,17.6546,17.6616,35400.0
2010-09-10 15:10:00,25.28,25.31,25.27,25.31,29000.0,17.6616,17.6825,17.6546,17.6825,29000.0
2010-09-10 15:15:00,25.31,25.34,25.31,25.33,41200.0,17.6825,17.7035,17.6825,17.6965,41200.0
2010-09-10 15:20:00,25.33,25.34,25.32,25.34,42000.0,17.6965,17.7035,17.6895,17.7035,42000.0
2010-09-10 15:25:00,25.34,25.38,25.34,25.36,72000.0,17.7035,17.7314,17.7035,17.7174,72000.0
2010-09-10 15:30:00,25.36,25.39,25.36,25.38,44000.0,17.7174,17.7384,17.7174,17.7314,44000.0
2010-09-10 15:35:00,25.38,25.39,25.35,25.35,78800.0,17.7314,17.7384,17.7105,17.7105,78800.0
2010-09-10 15:40:00,25.34,25.38,25.33,25.38,77600.0,17.7035,17.7314,17.6965,17.7314,77600.0
2010-09-10 15:45:00,25.38,25.41,25.36,25.38,125400.0,17.7314,17.7524,17.7174,17.7314,125400.0
2010-09-10 15:50:00,25.38,25.38,25.36,25.36,84600.0,17.7314,17.7314,17.7174,17.7174,84600.0
2010-09-10 15:55:00,25.36,25.38,25.33,25.37,267200.0,17.7174,17.7314,17.6965,17.7244,267200.0
2010-09-13 09:30:00,25.7,25.93,25.69,25.74,174800.0,17.955,18.1157,17.948,17.9829,174800.0
2010-09-13 09:35:00,25.75,25.89,25.75,25.87,65200.0,17.9899,18.0877,17.9899,18.0737,65200.0
2010-09-13 09:40:00,25.87,26.03,25.87,26.0,223200.0,18.0737,18.1855,18.0737,18.1646,223200.0
2010-09-13 09:45:00,26.0,26.05,26.0,26.03,73400.0,18.1646,18.1995,18.1646,18.1855,73400.0
2010-09-13 09:50:00,26.03,26.03,25.97,25.99,84200.0,18.1855,18.1855,18.1436,18.1576,84200.0
2010-09-13 09:55:00,26.0,26.11,25.96,26.11,135600.0,18.1646,18.2414,18.1366,18.2414,135600.0
2010-09-13 10:00:00,26.11,26.11,26.05,26.07,77200.0,18.2414,18.2414,18.1995,18.2135,77200.0
2010-09-13 10:05:00,26.07,26.11,26.06,26.06,63600.0,18.2135,18.2414,18.2065,18.2065,63600.0
2010-09-13 10:10:00,26.07,26.07,26.03,26.06,39000.0,18.2135,18.2135,18.1855,18.2065,39000.0
2010-09-13 10:15:00,26.06,26.08,26.04,26.05,40400.0,18.2065,18.2205,18.1925,18.1995,40400.0
2010-09-13 10:20:00,26.04,26.08,26.03,26.08,58200.0,18.1925,18.2205,18.1855,18.2205,58200.0
2010-09-13 10:25:00,26.08,26.16,26.07,26.16,82200.0,18.2205,18.2764,18.2135,18.2764,82200.0
2010-09-13 10:30:00,26.16,26.18,26.09,26.1,76200.0,18.2764,18.2903,18.2274,18.2344,76200.0
2010-09-13 10:35:00,26.1,26.15,26.09,26.12,44800.0,18.2344,18.2694,18.2274,18.2484,44800.0
2010-09-13 10:40:00,26.12,26.14,26.11,26.12,24000.0,18.2484,18.2624,18.2414,18.2484,24000.0
2010-09-13 10:45:00,26.11,26.11,26.08,26.09,87800.0,18.2414,18.2414,18.2205,18.2274,87800.0
2010-09-13 10:50:00,26.1,26.1,26.04,26.04,53000.0,18.2344,18.2344,18.1925,18.1925,53000.0
2010-09-13 10:55:00,26.03,26.07,25.99,25.99,121600.0,18.1855,18.2135,18.1576,18.1576,121600.0
2010-09-13 11:00:00,26.0,26.02,25.96,26.0,113200.0,18.1646,18.1785,18.1366,18.1646,113200.0
2010-09-13 11:05:00,26.0,26.0,25.92,25.92,88600.0,18.1646,18.1646,18.1087,18.1087,88600.0
2010-09-13 11:10:00,25.92,25.99,25.92,25.99,36600.0,18.1087,18.1576,18.1087,18.1576,36600.0
2010-09-13 11:15:00,25.99,26.1,25.99,26.09,40800.0,18.1576,18.2344,18.1576,18.2274,40800.0
2010-09-13 11:20:00,26.1,26.11,26.08,26.11,65800.0,18.2344,18.2414,18.2205,18.2414,65800.0
2010-09-13 11:25:00,26.11,26.11,26.09,26.11,57600.0,18.2414,18.2414,18.2274,18.2414,57600.0
2010-09-13 11:30:00,26.1,26.11,26.02,26.05,46000.0,18.2344,18.2414,18.1785,18.1995,46000.0
2010-09-13 11:35:00,26.06,26.06,26.02,26.06,25400.0,18.2065,18.2065,18.1785,18.2065,25400.0
2010-09-13 11:40:00,26.05,26.07,26.03,26.06,79600.0,18.1995,18.2135,18.1855,18.2065,79600.0
2010-09-13 11:45:00,26.06,26.11,26.05,26.1,76000.0,18.2065,18.2414,18.1995,18.2344,76000.0
2010-09-13 11:50:00,26.1,26.13,26.09,26.09,37200.0,18.2344,18.2554,18.2274,18.2274,37200.0
2010-09-13 11:55:00,26.09,26.11,26.09,26.1,45800.0,18.2274,18.2414,18.2274,18.2344,45800.0
2010-09-13 12:00:00,26.1,26.1,26.03,26.06,65800.0,18.2344,18.2344,18.1855,18.2065,65800.0
2010-09-13 12:05:00,26.05,26.06,25.97,25.99,49600.0,18.1995,18.2065,18.1436,18.1576,49600.0
2010-09-13 12:10:00,25.99,26.06,25.99,26.03,44200.0,18.1576,18.2065,18.1576,18.1855,44200.0
2010-09-13 12:15:00,26.03,26.03,25.92,25.96,43000.0,18.1855,18.1855,18.1087,18.1366,43000.0
2010-09-13 12:20:00,25.96,25.98,25.87,25.91,95800.0,18.1366,18.1506,18.0737,18.1017,95800.0
2010-09-13 12:25:00,25.91,25.97,25.91,25.97,26200.0,18.1017,18.1436,18.1017,18.1436,26200.0
2010-09-13 12:30:00,25.96,25.99,25.95,25.97,77200.0,18.1366,18.1576,18.1296,18.1436,77200.0
2010-09-13 12:35:00,25.97,26.0,25.96,25.96,28400.0,18.1436,18.1646,18.1366,18.1366,28400.0
2010-09-13 12:40:00,25.96,26.02,25.96,26.0,46000.0,18.1366,18.1785,18.1366,18.1646,46000.0
2010-09-13 12:45:00,26.0,26.0,25.94,25.98,58400.0,18.1646,18.1646,18.1227,18.1506,58400.0
2010-09-13 12:50:00,25.98,25.98,25.94,25.96,38800.0,18.1506,18.1506,18.1227,18.1366,38800.0
2010-09-13 12:55:00,25.96,26.04,25.96,26.04,77400.0,18.1366,18.1925,18.1366,18.1925,77400.0
2010-09-13 13:00:00,26.03,26.06,26.02,26.03,113800.0,18.1855,18.2065,18.1785,18.1855,113800.0
2010-09-13 13:05:00,26.02,26.02,25.99,26.01,32200.0,18.1785,18.1785,18.1576,18.1716,32200.0
2010-09-13 13:10:00,26.01,26.04,26.0,26.04,17200.0,18.1716,18.1925,18.1646,18.1925,17200.0
2010-09-13 13:15:00,26.03,26.04,26.0,26.03,87800.0,18.1855,18.1925,18.1646,18.1855,87800.0
2010-09-13 13:20:00,26.04,26.1,26.04,26.09,36000.0,18.1925,18.2344,18.1925,18.2274,36000.0
2010-09-13 13:25:00,26.09,26.13,26.09,26.13,71200.0,18.2274,18.2554,18.2274,18.2554,71200.0
2010-09-13 13:30:00,26.13,26.15,26.13,26.14,51400.0,18.2554,18.2694,18.2554,18.2624,51400.0
2010-09-13 13:35:00,26.14,26.16,26.13,26.13,51600.0,18.2624,18.2764,18.2554,18.2554,51600.0
2010-09-13 13:40:00,26.13,26.13,26.07,26.08,36000.0,18.2554,18.2554,18.2135,18.2205,36000.0
2010-09-13 13:45:00,26.08,26.12,26.08,26.11,26200.0,18.2205,18.2484,18.2205,18.2414,26200.0
2010-09-13 13:50:00,26.11,26.11,26.08,26.1,21800.0,18.2414,18.2414,18.2205,18.2344,21800.0
2010-09-13 13:55:00,26.09,26.1,26.06,26.07,18400.0,18.2274,18.2344,18.2065,18.2135,18400.0
2010-09-13 14:00:00,26.06,26.07,25.98,26.0,58000.0,18.2065,18.2135,18.1506,18.1646,58000.0
2010-09-13 14:05:00,26.0,26.02,25.98,26.0,56000.0,18.1646,18.1785,18.1506,18.1646,56000.0
2010-09-13 14:10:00,26.0,26.02,25.99,26.0,44000.0,18.1646,18.1785,18.1576,18.1646,44000.0
2010-09-13 14:15:00,26.0,26.04,25.98,26.03,74400.0,18.1646,18.1925,18.1506,18.1855,74400.0
2010-09-13 14:20:00,26.03,26.07,25.99,26.05,52400.0,18.1855,18.2135,18.1576,18.1995,52400.0
2010-09-13 14:25:00,26.05,26.11,26.05,26.1,30600.0,18.1995,18.2414,18.1995,18.2344,30600.0
2010-09-13 14:30:00,26.09,26.1,26.06,26.06,27000.0,18.2274,18.2344,18.2065,18.2065,27000.0
2010-09-13 14:35:00,26.06,26.08,26.04,26.08,46400.0,18.2065,18.2205,18.1925,18.2205,46400.0
2010-09-13 14:40:00,26.07,26.12,26.07,26.12,64800.0,18.2135,18.2484,18.2135,18.2484,64800.0
2010-09-13 14:45:00,26.11,26.13,26.07,26.07,74400.0,18.2414,18.2554,18.2135,18.2135,74400.0
2010-09-13 14:50:00,26.07,26.08,26.05,26.05,27000.0,18.2135,18.2205,18.1995,18.1995,27000.0
2010-09-13 14:55:00,26.05,26.09,26.05,26.09,28200.0,18.1995,18.2274,18.1995,18.2274,28200.0
2010-09-13 15:00:00,26.09,26.1,26.04,26.05,48200.0,18.2274,18.2344,18.1925,18.1995,48200.0
2010-09-13 15:05:00,26.05,26.05,26.0,26.03,62800.0,18.1995,18.1995,18.1646,18.1855,62800.0
2010-09-13 15:10:00,26.03,26.04,26.0,26.03,49800.0,18.1855,18.1925,18.1646,18.1855,49800.0
2010-09-13 15:15:00,26.03,26.05,26.0,26.04,69200.0,18.1855,18.1995,18.1646,18.1925,69200.0
2010-09-13 15:20:00,26.04,26.06,26.03,26.05,80800.0,18.1925,18.2065,18.1855,18.1995,80800.0
2010-09-13 15:25:00,26.05,26.06,26.02,26.03,153600.0,18.1995,18.2065,18.1785,18.1855,153600.0
2010-09-13 15:30:00,26.05,26.08,26.05,26.08,95600.0,18.1995,18.2205,18.1995,18.2205,95600.0
2010-09-13 15:35:00,26.08,26.11,26.06,26.11,140600.0,18.2205,18.2414,18.2065,18.2414,140600.0
2010-09-13 15:40:00,26.11,26.13,26.09,26.11,208400.0,18.2414,18.2554,18.2274,18.2414,208400.0
2010-09-13 15:45:00,26.11,26.15,26.1,26.13,254400.0,18.2414,18.2694,18.2344,18.2554,254400.0
2010-09-13 15:50:00,26.13,26.14,26.12,26.13,212200.0,18.2554,18.2624,18.2484,18.2554,212200.0
2010-09-13 15:55:00,26.12,26.13,26.09,26.11,667600.0,18.2484,18.2554,18.2274,18.2414,667600.0
2010-09-14 09:30:00,26.02,26.02,25.94,25.95,77400.0,18.1785,18.1785,18.1227,18.1296,77400.0
2010-09-14 09:35:00,25.94,25.95,25.78,25.83,91800.0,18.1227,18.1296,18.0109,18.0458,91800.0
2010-09-14 09:40:00,25.82,25.92,25.77,25.78,93600.0,18.0388,18.1087,18.0039,18.0109,93600.0
2010-09-14 09:45:00,25.77,25.88,25.75,25.88,51200.0,18.0039,18.0807,17.9899,18.0807,51200.0
2010-09-14 09:50:00,25.88,26.02,25.86,26.0,128200.0,18.0807,18.1785,18.0668,18.1646,128200.0
2010-09-14 09:55:00,26.0,26.0,25.97,25.98,86400.0,18.1646,18.1646,18.1436,18.1506,86400.0
2010-09-14 10:00:00,25.97,26.08,25.95,26.07,114800.0,18.1436,18.2205,18.1296,18.2135,114800.0
2010-09-14 10:05:00,26.06,26.06,26.01,26.02,36600.0,18.2065,18.2065,18.1716,18.1785,36600.0
2010-09-14 10:10:00,26.02,26.05,26.0,26.03,87400.0,18.1785,18.1995,18.1646,18.1855,87400.0
2010-09-14 10:15:00,26.03,26.07,26.0,26.05,51600.0,18.1855,18.2135,18.1646,18.1995,51600.0
2010-09-14 10:20:00,26.04,26.07,26.0,26.02,67800.0,18.1925,18.2135,18.1646,18.1785,67800.0
2010-09-14 10:25:00,26.02,26.05,26.01,26.02,42200.0,18.1785,18.1995,18.1716,18.1785,42200.0
2010-09-14 10:30:00,26.02,26.05,26.0,26.03,62600.0,18.1785,18.1995,18.1646,18.1855,62600.0
2010-09-14 10:35:00,26.03,26.05,26.02,26.02,38200.0,18.1855,18.1995,18.1785,18.1785,38200.0
2010-09-14 10:40:00,26.02,26.07,26.01,26.07,44000.0,18.1785,18.2135,18.1716,18.2135,44000.0
2010-09-14 10:45:00,26.07,26.18,26.06,26.17,102400.0,18.2135,18.2903,18.2065,18.2833,102400.0
2010-09-14 10:50:00,26.17,26.2,26.11,26.18,99000.0,18.2833,18.3043,18.2414,18.2903,99000.0
2010-09-14 10:55:00,26.17,26.18,26.11,26.13,41000.0,18.2833,18.2903,18.2414,18.2554,41000.0
2010-09-14 11:00:00,26.13,26.24,26.13,26.22,148000.0,18.2554,18.3322,18.2554,18.3183,148000.0
2010-09-14 11:05:00,26.22,26.25,26.21,26.24,52800.0,18.3183,18.3392,18.3113,18.3322,52800.0
2010-09-14 11:10:00,26.24,26.33,26.22,26.33,63200.0,18.3322,18.3951,18.3183,18.3951,63200.0
2010-09-14 11:15:00,26.33,26.35,26.27,26.27,88600.0,18.3951,18.4091,18.3532,18.3532,88600.0
2010-09-14 11:20:00,26.27,26.29,26.21,26.21,93600.0,18.3532,18.3672,18.3113,18.3113,93600.0
2010-09-14 11:25:00,26.21,26.24,26.2,26.23,94000.0,18.3113,18.3322,18.3043,18.3253,94000.0
2010-09-14 11:30:00,26.23,26.3,26.23,26.3,94200.0,18.3253,18.3742,18.3253,18.3742,94200.0
2010-09-14 11:35:00,26.3,26.31,26.25,26.31,55200.0,18.3742,18.3811,18.3392,18.3811,55200.0
2010-09-14 11:40:00,26.31,26.34,26.28,26.32,53600.0,18.3811,18.4021,18.3602,18.3881,53600.0
2010-09-14 11:45:00,26.32,26.34,26.31,26.31,47400.0,18.3881,18.4021,18.3811,18.3811,47400.0
2010-09-14 11:50:00,26.31,26.32,26.25,26.25,37000.0,18.3811,18.3881,18.3392,18.3392,37000.0
2010-09-14 11:55:00,26.25,26.32,26.25,26.32,45000.0,18.3392,18.3881,18.3392,18.3881,45000.0
2010-09-14 12:00:00,26.31,26.34,26.29,26.34,48600.0,18.3811,18.4021,18.3672,18.4021,48600.0
2010-09-14 12:05:00,26.33,26.38,26.33,26.35,62400.0,18.3951,18.4301,18.3951,18.4091,62400.0
2010-09-14 12:10:00,26.35,26.35,26.26,26.27,46200.0,18.4091,18.4091,18.3462,18.3532,46200.0
2010-09-14 12:15:00,26.27,26.32,26.27,26.31,55000.0,18.3532,18.3881,18.3532,18.3811,55000.0
2010-09-14 12:20:00,26.31,26.31,26.25,26.3,43400.0,18.3811,18.3811,18.3392,18.3742,43400.0
2010-09-14 12:25:00,26.3,26.33,26.3,26.31,19000.0,18.3742,18.3951,18.3742,18.3811,19000.0
2010-09-14 12:30:00,26.3,26.3,26.26,26.28,48200.0,18.3742,18.3742,18.3462,18.3602,48200.0
2010-09-14 12:35:00,26.28,26.29,26.27,26.28,32000.0,18.3602,18.3672,18.3532,18.3602,32000.0
2010-09-14 12:40:00,26.28,26.3,26.27,26.3,22400.0,18.3602,18.3742,18.3532,18.3742,22400.0
2010-09-14 12:45:00,26.3,26.3,26.22,26.22,39200.0,18.3742,18.3742,18.3183,18.3183,39200.0
2010-09-14 12:50:00,26.22,26.27,26.22,26.25,51800.0,18.3183,18.3532,18.3183,18.3392,51800.0
2010-09-14 12:55:00,26.24,26.29,26.23,26.27,89400.0,18.3322,18.3672,18.3253,18.3532,89400.0
2010-09-14 13:00:00,26.27,26.28,26.25,26.27,35000.0,18.3532,18.3602,18.3392,18.3532,35000.0
2010-09-14 13:05:00,26.27,26.31,26.27,26.31,41400.0,18.3532,18.3811,18.3532,18.3811,41400.0
2010-09-14 13:10:00,26.3,26.32,26.25,26.25,30600.0,18.3742,18.3881,18.3392,18.3392,30600.0
2010-09-14 13:15:00,26.25,26.29,26.23,26.26,78600.0,18.3392,18.3672,18.3253,18.3462,78600.0
2010-09-14 13:20:00,26.25,26.29,26.25,26.27,43800.0,18.3392,18.3672,18.3392,18.3532,43800.0
2010-09-14 13:25:00,26.26,26.29,26.24,26.29,46200.0,18.3462,18.3672,18.3322,18.3672,46200.0
2010-09-14 13:30:00,26.28,26.31,26.25,26.25,33400.0,18.3602,18.3811,18.3392,18.3392,33400.0
2010-09-14 13:35:00,26.25,26.28,26.25,26.25,48600.0,18.3392,18.3602,18.3392,18.3392,48600.0
2010-09-14 13:40:00,26.25,26.29,26.24,26.25,25000.0,18.3392,18.3672,18.3322,18.3392,25000.0
2010-09-14 13:45:00,26.25,26.27,26.24,26.24,90400.0,18.3392,18.3532,18.3322,18.3322,90400.0
2010-09-14 13:50:00,26.24,26.27,26.21,26.22,36000.0,18.3322,18.3532,18.3113,18.3183,36000.0
2010-09-14 13:55:00,26.21,26.28,26.21,26.28,169000.0,18.3113,18.3602,18.3113,18.3602,169000.0
2010-09-14 14:00:00,26.28,26.28,26.25,26.25,51000.0,18.3602,18.3602,18.3392,18.3392,51000.0
2010-09-14 14:05:00,26.25,26.27,26.25,26.26,38000.0,18.3392,18.3532,18.3392,18.3462,38000.0
2010-09-14 14:10:00,26.27,26.27,26.25,26.25,64400.0,18.3532,18.3532,18.3392,18.3392,64400.0
2010-09-14 14:15:00,26.25,26.27,26.25,26.25,38400.0,18.3392,18.3532,18.3392,18.3392,38400.0
2010-09-14 14:20:00,26.25,26.27,26.25,26.25,83200.0,18.3392,18.3532,18.3392,18.3392,83200.0
2010-09-14 14:25:00,26.26,26.27,26.24,26.26,75400.0,18.3462,18.3532,18.3322,18.3462,75400.0
2010-09-14 14:30:00,26.26,26.27,26.25,26.25,55400.0,18.3462,18.3532,18.3392,18.3392,55400.0
2010-09-14 14:35:00,26.25,26.31,26.25,26.3,70200.0,18.3392,18.3811,18.3392,18.3742,70200.0
2010-09-14 14:40:00,26.3,26.34,26.3,26.3,42600.0,18.3742,18.4021,18.3742,18.3742,42600.0
2010-09-14 14:45:00,26.3,26.3,26.27,26.28,64200.0,18.3742,18.3742,18.3532,18.3602,64200.0
2010-09-14 14:50:00,26.28,26.31,26.28,26.3,52200.0,18.3602,18.3811,18.3602,18.3742,52200.0
2010-09-14 14:55:00,26.3,26.3,26.26,26.27,54400.0,18.3742,18.3742,18.3462,18.3532,54400.0
2010-09-14 15:00:00,26.27,26.3,26.27,26.27,55600.0,18.3532,18.3742,18.3532,18.3532,55600.0
2010-09-14 15:05:00,26.28,26.31,26.25,26.3,120400.0,18.3602,18.3811,18.3392,18.3742,120400.0
2010-09-14 15:10:00,26.3,26.31,26.29,26.29,81200.0,18.3742,18.3811,18.3672,18.3672,81200.0
2010-09-14 15:15:00,26.29,26.29,26.25,26.25,91200.0,18.3672,18.3672,18.3392,18.3392,91200.0
2010-09-14 15:20:00,26.25,26.33,26.25,26.28,126800.0,18.3392,18.3951,18.3392,18.3602,126800.0
2010-09-14 15:25:00,26.28,26.31,26.28,26.31,82000.0,18.3602,18.3811,18.3602,18.3811,82000.0
2010-09-14 15:30:00,26.3,26.32,26.29,26.31,105000.0,18.3742,18.3881,18.3672,18.3811,105000.0
2010-09-14 15:35:00,26.31,26.33,26.29,26.32,97200.0,18.3811,18.3951,18.3672,18.3881,97200.0
2010-09-14 15:40:00,26.32,26.32,26.21,26.24,206200.0,18.3881,18.3881,18.3113,18.3322,206200.0
2010-09-14 15:45:00,26.24,26.25,26.19,26.24,236600.0,18.3322,18.3392,18.2973,18.3322,236600.0
2010-09-14 15:50:00,26.24,26.24,26.15,26.21,194400.0,18.3322,18.3322,18.2694,18.3113,194400.0
2010-09-14 15:55:00,26.21,26.22,26.11,26.11,461200.0,18.3113,18.3183,18.2414,18.2414,461200.0
2010-09-15 09:30:00,25.86,25.93,25.69,25.71,161000.0,18.0668,18.1157,17.948,17.962,161000.0
2010-09-15 09:35:00,25.7,25.81,25.7,25.72,56000.0,17.955,18.0318,17.955,17.969,56000.0
2010-09-15 09:40:00,25.73,25.8,25.72,25.75,61000.0,17.9759,18.0248,17.969,17.9899,61000.0
2010-09-15 09:45:00,25.75,25.81,25.69,25.8,68800.0,17.9899,18.0318,17.948,18.0248,68800.0
2010-09-15 09:50:00,25.8,25.88,25.79,25.87,39600.0,18.0248,18.0807,18.0179,18.0737,39600.0
2010-09-15 09:55:00,25.87,25.89,25.83,25.86,62600.0,18.0737,18.0877,18.0458,18.0668,62600.0
2010-09-15 10:00:00,25.87,25.93,25.87,25.9,61600.0,18.0737,18.1157,18.0737,18.0947,61600.0
2010-09-15 10:05:00,25.9,25.98,25.89,25.98,70200.0,18.0947,18.1506,18.0877,18.1506,70200.0
2010-09-15 10:10:00,25.98,25.99,25.93,25.99,56000.0,18.1506,18.1576,18.1157,18.1576,56000.0
2010-09-15 10:15:00,26.0,26.09,25.99,26.07,77600.0,18.1646,18.2274,18.1576,18.2135,77600.0
2010-09-15 10:20:00,26.07,26.07,26.0,26.02,72600.0,18.2135,18.2135,18.1646,18.1785,72600.0
2010-09-15 10:25:00,26.02,26.02,25.93,25.93,49600.0,18.1785,18.1785,18.1157,18.1157,49600.0
2010-09-15 10:30:00,25.94,25.98,25.91,25.92,57200.0,18.1227,18.1506,18.1017,18.1087,57200.0
2010-09-15 10:35:00,25.91,25.91,25.8,25.84,105400.0,18.1017,18.1017,18.0248,18.0528,105400.0
2010-09-15 10:40:00,25.84,25.9,25.82,25.9,55400.0,18.0528,18.0947,18.0388,18.0947,55400.0
2010-09-15 10:45:00,25.9,25.92,25.88,25.88,39600.0,18.0947,18.1087,18.0807,18.0807,39600.0
2010-09-15 10:50:00,25.88,25.88,25.78,25.8,131000.0,18.0807,18.0807,18.0109,18.0248,131000.0
2010-09-15 10:55:00,25.8,25.84,25.79,25.84,56600.0,18.0248,18.0528,18.0179,18.0528,56600.0
2010-09-15 11:00:00,25.84,25.87,25.83,25.84,72000.0,18.0528,18.0737,18.0458,18.0528,72000.0
2010-09-15 11:05:00,25.84,25.84,25.68,25.7,63800.0,18.0528,18.0528,17.941,17.955,63800.0
2010-09-15 11:10:00,25.71,25.71,25.66,25.71,65200.0,17.962,17.962,17.927,17.962,65200.0
2010-09-15 11:15:00,25.71,25.79,25.68,25.78,82800.0,17.962,18.0179,17.941,18.0109,82800.0
2010-09-15 11:20:00,25.77,25.82,25.75,25.79,36200.0,18.0039,18.0388,17.9899,18.0179,36200.0
2010-09-15 11:25:00,25.79,25.82,25.79,25.79,21000.0,18.0179,18.0388,18.0179,18.0179,21000.0
2010-09-15 11:30:00,25.78,25.78,25.7,25.7,53200.0,18.0109,18.0109,17.955,17.955,53200.0
2010-09-15 11:35:00,25.7,25.77,25.7,25.75,41200.0,17.955,18.0039,17.955,17.9899,41200.0
2010-09-15 11:40:00,25.76,25.81,25.75,25.8,25000.0,17.9969,18.0318,17.9899,18.0248,25000.0
2010-09-15 11:45:00,25.81,25.81,25.79,25.81,28000.0,18.0318,18.0318,18.0179,18.0318,28000.0
2010-09-15 11:50:00,25.81,25.86,25.79,25.86,47000.0,18.0318,18.0668,18.0179,18.0668,47000.0
2010-09-15 11:55:00,25.86,25.88,25.84,25.84,36400.0,18.0668,18.0807,18.0528,18.0528,36400.0
2010-09-15 12:00:00,25.85,25.9,25.84,25.89,42400.0,18.0598,18.0947,18.0528,18.0877,42400.0
2010-09-15 12:05:00,25.9,25.92,25.89,25.9,47000.0,18.0947,18.1087,18.0877,18.0947,47000.0
2010-09-15 12:10:00,25.9,25.91,25.89,25.9,17800.0,18.0947,18.1017,18.0877,18.0947,17800.0
2010-09-15 12:15:00,25.9,25.9,25.85,25.86,64000.0,18.0947,18.0947,18.0598,18.0668,64000.0
2010-09-15 12:20:00,25.86,25.89,25.86,25.89,24600.0,18.0668,18.0877,18.0668,18.0877,24600.0
2010-09-15 12:25:00,25.9,25.9,25.86,25.89,62200.0,18.0947,18.0947,18.0668,18.0877,62200.0
2010-09-15 12:30:00,25.89,25.92,25.88,25.88,35000.0,18.0877,18.1087,18.0807,18.0807,35000.0
2010-09-15 12:35:00,25.88,25.89,25.88,25.89,27600.0,18.0807,18.0877,18.0807,18.0877,27600.0
2010-09-15 12:40:00,25.89,25.93,25.86,25.88,38800.0,18.0877,18.1157,18.0668,18.0807,38800.0
2010-09-15 12:45:00,25.88,25.88,25.84,25.85,27800.0,18.0807,18.0807,18.0528,18.0598,27800.0
2010-09-15 12:50:00,25.85,25.86,25.84,25.85,25200.0,18.0598,18.0668,18.0528,18.0598,25200.0
2010-09-15 12:55:00,25.86,25.88,25.86,25.86,33000.0,18.0668,18.0807,18.0668,18.0668,33000.0
2010-09-15 13:00:00,25.87,25.88,25.85,25.86,44000.0,18.0737,18.0807,18.0598,18.0668,44000.0
2010-09-15 13:05:00,25.86,25.89,25.86,25.89,38000.0,18.0668,18.0877,18.0668,18.0877,38000.0
2010-09-15 13:10:00,25.89,25.89,25.85,25.87,36800.0,18.0877,18.0877,18.0598,18.0737,36800.0
2010-09-15 13:15:00,25.88,25.95,25.88,25.95,34600.0,18.0807,18.1296,18.0807,18.1296,34600.0
2010-09-15 13:20:00,25.95,25.98,25.93,25.93,33000.0,18.1296,18.1506,18.1157,18.1157,33000.0
2010-09-15 13:25:00,25.93,25.95,25.91,25.93,34200.0,18.1157,18.1296,18.1017,18.1157,34200.0
2010-09-15 13:30:00,25.93,25.94,25.9,25.91,51200.0,18.1157,18.1227,18.0947,18.1017,51200.0
2010-09-15 13:35:00,25.91,25.91,25.85,25.85,61800.0,18.1017,18.1017,18.0598,18.0598,61800.0
2010-09-15 13:40:00,25.85,25.9,25.85,25.9,38000.0,18.0598,18.0947,18.0598,18.0947,38000.0
2010-09-15 13:45:00,25.9,25.92,25.87,25.87,26400.0,18.0947,18.1087,18.0737,18.0737,26400.0
2010-09-15 13:50:00,25.86,25.89,25.84,25.88,63000.0,18.0668,18.0877,18.0528,18.0807,63000.0
2010-09-15 13:55:00,25.88,25.91,25.87,25.91,41600.0,18.0807,18.1017,18.0737,18.1017,41600.0
2010-09-15 14:00:00,25.91,25.91,25.89,25.91,41800.0,18.1017,18.1017,18.0877,18.1017,41800.0
2010-09-15 14:05:00,25.91,25.92,25.89,25.9,24400.0,18.1017,18.1087,18.0877,18.0947,24400.0
2010-09-15 14:10:00,25.9,25.91,25.87,25.87,38800.0,18.0947,18.1017,18.0737,18.0737,38800.0
2010-09-15 14:15:00,25.87,25.88,25.8,25.81,87000.0,18.0737,18.0807,18.0248,18.0318,87000.0
2010-09-15 14:20:00,25.81,25.84,25.81,25.82,47800.0,18.0318,18.0528,18.0318,18.0388,47800.0
2010-09-15 14:25:00,25.82,25.84,25.8,25.81,56800.0,18.0388,18.0528,18.0248,18.0318,56800.0
2010-09-15 14:30:00,25.81,25.82,25.74,25.75,82800.0,18.0318,18.0388,17.9829,17.9899,82800.0
2010-09-15 14:35:00,25.75,25.79,25.74,25.78,58400.0,17.9899,18.0179,17.9829,18.0109,58400.0
2010-09-15 14:40:00,25.78,25.81,25.75,25.78,45200.0,18.0109,18.0318,17.9899,18.0109,45200.0
2010-09-15 14:45:00,25.78,25.8,25.78,25.8,30800.0,18.0109,18.0248,18.0109,18.0248,30800.0
2010-09-15 14:50:00,25.8,25.84,25.75,25.82,70000.0,18.0248,18.0528,17.9899,18.0388,70000.0
2010-09-15 14:55:00,25.82,25.84,25.82,25.83,26200.0,18.0388,18.0528,18.0388,18.0458,26200.0
2010-09-15 15:00:00,25.83,25.85,25.81,25.83,88600.0,18.0458,18.0598,18.0318,18.0458,88600.0
2010-09-15 15:05:00,25.82,25.83,25.81,25.83,42600.0,18.0388,18.0458,18.0318,18.0458,42600.0
2010-09-15 15:10:00,25.83,25.88,25.83,25.83,59600.0,18.0458,18.0807,18.0458,18.0458,59600.0
2010-09-15 15:15:00,25.83,25.86,25.83,25.86,38600.0,18.0458,18.0668,18.0458,18.0668,38600.0
2010-09-15 15:20:00,25.86,25.93,25.85,25.93,96000.0,18.0668,18.1157,18.0598,18.1157,96000.0
2010-09-15 15:25:00,25.91,25.96,25.9,25.96,112400.0,18.1017,18.1366,18.0947,18.1366,112400.0
2010-09-15 15:30:00,25.95,25.98,25.95,25.95,82400.0,18.1296,18.1506,18.1296,18.1296,82400.0
2010-09-15 15:35:00,25.94,25.97,25.92,25.97,157400.0,18.1227,18.1436,18.1087,18.1436,157400.0
2010-09-15 15:40:00,25.96,25.97,25.89,25.89,140400.0,18.1366,18.1436,18.0877,18.0877,140400.0
2010-09-15 15:45:00,25.9,25.97,25.89,25.96,210800.0,18.0947,18.1436,18.0877,18.1366,210800.0
2010-09-15 15:50:00,25.96,25.99,25.95,25.97,151800.0,18.1366,18.1576,18.1296,18.1436,151800.0
2010-09-15 15:55:00,25.98,25.99,25.94,25.95,361800.0,18.1506,18.1576,18.1227,18.1296,361800.0
2010-09-16 09:30:00,25.86,25.9,25.84,25.88,75000.0,18.0668,18.0947,18.0528,18.0807,75000.0
2010-09-16 09:35:00,25.88,25.88,25.77,25.78,47800.0,18.0807,18.0807,18.0039,18.0109,47800.0
2010-09-16 09:40:00,25.78,25.78,25.67,25.7,50200.0,18.0109,18.0109,17.934,17.955,50200.0
2010-09-16 09:45:00,25.69,25.73,25.67,25.73,34600.0,17.948,17.9759,17.934,17.9759,34600.0
2010-09-16 09:50:00,25.74,25.77,25.69,25.77,57400.0,17.9829,18.0039,17.948,18.0039,57400.0
2010-09-16 09:55:00,25.77,25.82,25.77,25.8,53400.0,18.0039,18.0388,18.0039,18.0248,53400.0
2010-09-16 10:00:00,25.8,25.86,25.69,25.84,119200.0,18.0248,18.0668,17.948,18.0528,119200.0
2010-09-16 10:05:00,25.84,25.87,25.79,25.83,42800.0,18.0528,18.0737,18.0179,18.0458,42800.0
2010-09-16 10:10:00,25.83,25.88,25.81,25.82,65000.0,18.0458,18.0807,18.0318,18.0388,65000.0
2010-09-16 10:15:00,25.82,25.83,25.77,25.79,46200.0,18.0388,18.0458,18.0039,18.0179,46200.0
2010-09-16 10:20:00,25.79,25.85,25.77,25.82,98400.0,18.0179,18.0598,18.0039,18.0388,98400.0
2010-09-16 10:25:00,25.82,25.87,25.78,25.79,63200.0,18.0388,18.0737,18.0109,18.0179,63200.0
2010-09-16 10:30:00,25.79,25.79,25.72,25.73,57600.0,18.0179,18.0179,17.969,17.9759,57600.0
2010-09-16 10:35:00,25.73,25.77,25.66,25.67,74800.0,17.9759,18.0039,17.927,17.934,74800.0
2010-09-16 10:40:00,25.67,25.78,25.66,25.78,68400.0,17.934,18.0109,17.927,18.0109,68400.0
2010-09-16 10:45:00,25.77,25.85,25.77,25.85,58600.0,18.0039,18.0598,18.0039,18.0598,58600.0
2010-09-16 10:50:00,25.85,25.86,25.8,25.82,52800.0,18.0598,18.0668,18.0248,18.0388,52800.0
2010-09-16 10:55:00,25.83,25.85,25.77,25.77,106600.0,18.0458,18.0598,18.0039,18.0039,106600.0
2010-09-16 11:00:00,25.77,25.79,25.75,25.78,58000.0,18.0039,18.0179,17.9899,18.0109,58000.0
2010-09-16 11:05:00,25.78,25.8,25.77,25.77,28600.0,18.0109,18.0248,18.0039,18.0039,28600.0
2010-09-16 11:10:00,25.77,25.77,25.73,25.75,24600.0,18.0039,18.0039,17.9759,17.9899,24600.0
2010-09-16 11:15:00,25.76,25.8,25.75,25.78,28000.0,17.9969,18.0248,17.9899,18.0109,28000.0
2010-09-16 11:20:00,25.78,25.79,25.75,25.75,36000.0,18.0109,18.0179,17.9899,17.9899,36000.0
2010-09-16 11:25:00,25.75,25.75,25.68,25.72,34400.0,17.9899,17.9899,17.941,17.969,34400.0
2010-09-16 11:30:00,25.72,25.73,25.66,25.67,25800.0,17.969,17.9759,17.927,17.934,25800.0
2010-09-16 11:35:00,25.68,25.75,25.68,25.75,24600.0,17.941,17.9899,17.941,17.9899,24600.0
2010-09-16 11:40:00,25.75,25.75,25.71,25.71,17600.0,17.9899,17.9899,17.962,17.962,17600.0
2010-09-16 11:45:00,25.71,25.74,25.68,25.68,24600.0,17.962,17.9829,17.941,17.941,24600.0
2010-09-16 11:50:00,25.68,25.7,25.66,25.7,35600.0,17.941,17.955,17.927,17.955,35600.0
2010-09-16 11:55:00,25.68,25.73,25.68,25.72,14600.0,17.941,17.9759,17.941,17.969,14600.0
2010-09-16 12:00:00,25.71,25.73,25.7,25.7,13600.0,17.962,17.9759,17.955,17.955,13600.0
2010-09-16 12:05:00,25.7,25.71,25.67,25.67,18800.0,17.955,17.962,17.934,17.934,18800.0
2010-09-16 12:10:00,25.67,25.68,25.63,25.63,41400.0,17.934,17.941,17.9061,17.9061,41400.0
2010-09-16 12:15:00,25.64,25.72,25.64,25.72,36200.0,17.9131,17.969,17.9131,17.969,36200.0
2010-09-16 12:20:00,25.72,25.72,25.69,25.69,18200.0,17.969,17.969,17.948,17.948,18200.0
2010-09-16 12:25:00,25.69,25.72,25.67,25.7,26600.0,17.948,17.969,17.934,17.955,26600.0
2010-09-16 12:30:00,25.71,25.76,25.71,25.76,15200.0,17.962,17.9969,17.962,17.9969,15200.0
2010-09-16 12:35:00,25.75,25.77,25.75,25.75,20000.0,17.9899,18.0039,17.9899,17.9899,20000.0
2010-09-16 12:40:00,25.75,25.78,25.75,25.77,14000.0,17.9899,18.0109,17.9899,18.0039,14000.0
2010-09-16 12:45:00,25.78,25.79,25.77,25.78,9000.0,18.0109,18.0179,18.0039,18.0109,9000.0
2010-09-16 12:50:00,25.79,25.8,25.78,25.8,9000.0,18.0179,18.0248,18.0109,18.0248,9000.0
2010-09-16 12:55:00,25.8,25.84,25.8,25.83,49200.0,18.0248,18.0528,18.0248,18.0458,49200.0
2010-09-16 13:00:00,25.82,25.83,25.77,25.79,16400.0,18.0388,18.0458,18.0039,18.0179,16400.0
2010-09-16 13:05:00,25.78,25.78,25.75,25.75,11400.0,18.0109,18.0109,17.9899,17.9899,11400.0
2010-09-16 13:10:00,25.75,25.75,25.73,25.74,19200.0,17.9899,17.9899,17.9759,17.9829,19200.0
2010-09-16 13:15:00,25.74,25.74,25.67,25.7,34800.0,17.9829,17.9829,17.934,17.955,34800.0
2010-09-16 13:20:00,25.71,25.75,25.71,25.75,22000.0,17.962,17.9899,17.962,17.9899,22000.0
2010-09-16 13:25:00,25.74,25.77,25.74,25.76,18800.0,17.9829,18.0039,17.9829,17.9969,18800.0
2010-09-16 13:30:00,25.77,25.77,25.74,25.77,22400.0,18.0039,18.0039,17.9829,18.0039,22400.0
2010-09-16 13:35:00,25.75,25.75,25.73,25.75,23800.0,17.9899,17.9899,17.9759,17.9899,23800.0
2010-09-16 13:40:00,25.75,25.81,25.75,25.81,19800.0,17.9899,18.0318,17.9899,18.0318,19800.0
2010-09-16 13:45:00,25.8,25.8,25.76,25.78,22600.0,18.0248,18.0248,17.9969,18.0109,22600.0
2010-09-16 13:50:00,25.78,25.78,25.75,25.75,13000.0,18.0109,18.0109,17.9899,17.9899,13000.0
2010-09-16 13:55:00,25.75,25.8,25.73,25.8,27000.0,17.9899,18.0248,17.9759,18.0248,27000.0
2010-09-16 14:00:00,25.79,25.85,25.79,25.83,37000.0,18.0179,18.0598,18.0179,18.0458,37000.0
2010-09-16 14:05:00,25.83,25.85,25.8,25.84,29000.0,18.0458,18.0598,18.0248,18.0528,29000.0
2010-09-16 14:10:00,25.84,25.86,25.82,25.84,41800.0,18.0528,18.0668,18.0388,18.0528,41800.0
2010-09-16 14:15:00,25.84,25.86,25.81,25.82,39600.0,18.0528,18.0668,18.0318,18.0388,39600.0
2010-09-16 14:20:00,25.82,25.85,25.82,25.84,27200.0,18.0388,18.0598,18.0388,18.0528,27200.0
2010-09-16 14:25:00,25.84,25.91,25.83,25.89,50800.0,18.0528,18.1017,18.0458,18.0877,50800.0
2010-09-16 14:30:00,25.89,25.89,25.86,25.89,24600.0,18.0877,18.0877,18.0668,18.0877,24600.0
2010-09-16 14:35:00,25.89,25.93,25.89,25.92,67000.0,18.0877,18.1157,18.0877,18.1087,67000.0
2010-09-16 14:40:00,25.92,25.92,25.89,25.89,17800.0,18.1087,18.1087,18.0877,18.0877,17800.0
2010-09-16 14:45:00,25.9,25.91,25.85,25.85,29000.0,18.0947,18.1017,18.0598,18.0598,29000.0
2010-09-16 14:50:00,25.85,25.87,25.84,25.87,22400.0,18.0598,18.0737,18.0528,18.0737,22400.0
2010-09-16 14:55:00,25.88,25.89,25.87,25.88,23200.0,18.0807,18.0877,18.0737,18.0807,23200.0
2010-09-16 15:00:00,25.88,25.89,25.84,25.86,28200.0,18.0807,18.0877,18.0528,18.0668,28200.0
2010-09-16 15:05:00,25.86,25.91,25.86,25.88,37800.0,18.0668,18.1017,18.0668,18.0807,37800.0
2010-09-16 15:10:00,25.88,25.89,25.83,25.86,38800.0,18.0807,18.0877,18.0458,18.0668,38800.0
2010-09-16 15:15:00,25.86,25.9,25.86,25.89,61800.0,18.0668,18.0947,18.0668,18.0877,61800.0
2010-09-16 15:20:00,25.89,25.9,25.82,25.84,124200.0,18.0877,18.0947,18.0388,18.0528,124200.0
2010-09-16 15:25:00,25.85,25.92,25.84,25.92,60000.0,18.0598,18.1087,18.0528,18.1087,60000.0
2010-09-16 15:30:00,25.91,25.94,25.91,25.92,51800.0,18.1017,18.1227,18.1017,18.1087,51800.0
2010-09-16 15:35:00,25.91,25.92,25.88,25.92,52600.0,18.1017,18.1087,18.0807,18.1087,52600.0
2010-09-16 15:40:00,25.91,25.93,25.91,25.92,36400.0,18.1017,18.1157,18.1017,18.1087,36400.0
2010-09-16 15:45:00,25.92,25.93,25.9,25.93,86800.0,18.1087,18.1157,18.0947,18.1157,86800.0
2010-09-16 15:50:00,25.93,25.93,25.92,25.92,111800.0,18.1157,18.1157,18.1087,18.1087,111800.0
2010-09-16 15:55:00,25.92,25.92,25.89,25.91,225200.0,18.1087,18.1087,18.0877,18.1017,225200.0
2010-09-17 09:30:00,26.02,26.08,25.98,26.0,1125000.0,18.1785,18.2205,18.1506,18.1646,1125000.0
2010-09-17 09:35:00,26.0,26.13,25.98,26.09,47400.0,18.1646,18.2554,18.1506,18.2274,47400.0
2010-09-17 09:40:00,26.09,26.11,26.04,26.07,60000.0,18.2274,18.2414,18.1925,18.2135,60000.0
2010-09-17 09:45:00,26.06,26.1,26.03,26.1,91800.0,18.2065,18.2344,18.1855,18.2344,91800.0
2010-09-17 09:50:00,26.09,26.11,26.04,26.04,81800.0,18.2274,18.2414,18.1925,18.1925,81800.0
2010-09-17 09:55:00,26.04,26.08,25.97,25.98,106800.0,18.1925,18.2205,18.1436,18.1506,106800.0
2010-09-17 10:00:00,25.98,25.98,25.86,25.93,66400.0,18.1506,18.1506,18.0668,18.1157,66400.0
2010-09-17 10:05:00,25.93,25.97,25.89,25.9,33200.0,18.1157,18.1436,18.0877,18.0947,33200.0
2010-09-17 10:10:00,25.89,25.9,25.83,25.89,45800.0,18.0877,18.0947,18.0458,18.0877,45800.0
2010-09-17 10:15:00,25.9,25.9,25.86,25.88,52600.0,18.0947,18.0947,18.0668,18.0807,52600.0
2010-09-17 10:20:00,25.89,25.95,25.88,25.91,39000.0,18.0877,18.1296,18.0807,18.1017,39000.0
2010-09-17 10:25:00,25.91,25.93,25.85,25.9,40000.0,18.1017,18.1157,18.0598,18.0947,40000.0
2010-09-17 10:30:00,25.9,25.9,25.82,25.87,50000.0,18.0947,18.0947,18.0388,18.0737,50000.0
2010-09-17 10:35:00,25.87,25.93,25.86,25.93,24800.0,18.0737,18.1157,18.0668,18.1157,24800.0
2010-09-17 10:40:00,25.93,26.0,25.92,26.0,45400.0,18.1157,18.1646,18.1087,18.1646,45400.0
2010-09-17 10:45:00,26.0,26.0,25.97,25.99,28800.0,18.1646,18.1646,18.1436,18.1576,28800.0
2010-09-17 10:50:00,25.99,26.0,25.95,25.95,28800.0,18.1576,18.1646,18.1296,18.1296,28800.0
2010-09-17 10:55:00,25.96,25.97,25.95,25.96,24600.0,18.1366,18.1436,18.1296,18.1366,24600.0
2010-09-17 11:00:00,25.97,26.01,25.95,25.99,34800.0,18.1436,18.1716,18.1296,18.1576,34800.0
2010-09-17 11:05:00,25.99,26.02,25.99,25.99,30400.0,18.1576,18.1785,18.1576,18.1576,30400.0
2010-09-17 11:10:00,25.98,25.99,25.93,25.93,30600.0,18.1506,18.1576,18.1157,18.1157,30600.0
2010-09-17 11:15:00,25.93,25.95,25.9,25.92,31200.0,18.1157,18.1296,18.0947,18.1087,31200.0
2010-09-17 11:20:00,25.91,25.92,25.9,25.92,21200.0,18.1017,18.1087,18.0947,18.1087,21200.0
2010-09-17 11:25:00,25.92,25.92,25.8,25.82,74600.0,18.1087,18.1087,18.0248,18.0388,74600.0
2010-09-17 11:30:00,25.81,25.82,25.78,25.79,50800.0,18.0318,18.0388,18.0109,18.0179,50800.0
2010-09-17 11:35:00,25.79,25.79,25.75,25.77,69400.0,18.0179,18.0179,17.9899,18.0039,69400.0
2010-09-17 11:40:00,25.77,25.84,25.77,25.79,52800.0,18.0039,18.0528,18.0039,18.0179,52800.0
2010-09-17 11:45:00,25.79,25.83,25.79,25.83,27000.0,18.0179,18.0458,18.0179,18.0458,27000.0
2010-09-17 11:50:00,25.83,25.87,25.82,25.87,41400.0,18.0458,18.0737,18.0388,18.0737,41400.0
2010-09-17 11:55:00,25.87,25.88,25.83,25.84,39400.0,18.0737,18.0807,18.0458,18.0528,39400.0
2010-09-17 12:00:00,25.85,25.89,25.84,25.88,36800.0,18.0598,18.0877,18.0528,18.0807,36800.0
2010-09-17 12:05:00,25.88,25.92,25.88,25.91,16600.0,18.0807,18.1087,18.0807,18.1017,16600.0
2010-09-17 12:10:00,25.91,25.91,25.87,25.89,21800.0,18.1017,18.1017,18.0737,18.0877,21800.0
2010-09-17 12:15:00,25.89,25.91,25.88,25.89,15200.0,18.0877,18.1017,18.0807,18.0877,15200.0
2010-09-17 12:20:00,25.9,25.9,25.87,25.9,23200.0,18.0947,18.0947,18.0737,18.0947,23200.0
2010-09-17 12:25:00,25.9,25.93,25.9,25.93,30800.0,18.0947,18.1157,18.0947,18.1157,30800.0
2010-09-17 12:30:00,25.93,25.93,25.89,25.91,34600.0,18.1157,18.1157,18.0877,18.1017,34600.0
2010-09-17 12:35:00,25.91,25.93,25.9,25.93,40600.0,18.1017,18.1157,18.0947,18.1157,40600.0
2010-09-17 12:40:00,25.92,25.93,25.86,25.88,46400.0,18.1087,18.1157,18.0668,18.0807,46400.0
2010-09-17 12:45:00,25.88,25.89,25.86,25.87,28000.0,18.0807,18.0877,18.0668,18.0737,28000.0
2010-09-17 12:50:00,25.88,25.91,25.83,25.85,46000.0,18.0807,18.1017,18.0458,18.0598,46000.0
2010-09-17 12:55:00,25.84,25.86,25.83,25.83,27600.0,18.0528,18.0668,18.0458,18.0458,27600.0
2010-09-17 13:00:00,25.83,25.86,25.81,25.86,20600.0,18.0458,18.0668,18.0318,18.0668,20600.0
2010-09-17 13:05:00,25.86,25.86,25.82,25.84,30600.0,18.0668,18.0668,18.0388,18.0528,30600.0
2010-09-17 13:10:00,25.84,25.86,25.82,25.86,29200.0,18.0528,18.0668,18.0388,18.0668,29200.0
2010-09-17 13:15:00,25.86,25.86,25.81,25.81,40000.0,18.0668,18.0668,18.0318,18.0318,40000.0
2010-09-17 13:20:00,25.81,25.86,25.81,25.85,24800.0,18.0318,18.0668,18.0318,18.0598,24800.0
2010-09-17 13:25:00,25.85,25.89,25.84,25.88,24600.0,18.0598,18.0877,18.0528,18.0807,24600.0
2010-09-17 13:30:00,25.89,25.92,25.88,25.92,38800.0,18.0877,18.1087,18.0807,18.1087,38800.0
2010-09-17 13:35:00,25.92,25.93,25.89,25.89,19000.0,18.1087,18.1157,18.0877,18.0877,19000.0
2010-09-17 13:40:00,25.89,25.91,25.86,25.87,29600.0,18.0877,18.1017,18.0668,18.0737,29600.0
2010-09-17 13:45:00,25.88,25.93,25.87,25.92,24000.0,18.0807,18.1157,18.0737,18.1087,24000.0
2010-09-17 13:50:00,25.92,25.93,25.9,25.92,14600.0,18.1087,18.1157,18.0947,18.1087,14600.0
2010-09-17 13:55:00,25.92,25.93,25.86,25.87,33200.0,18.1087,18.1157,18.0668,18.0737,33200.0
2010-09-17 14:00:00,25.86,25.88,25.86,25.87,16800.0,18.0668,18.0807,18.0668,18.0737,16800.0
2010-09-17 14:05:00,25.88,25.89,25.86,25.86,26600.0,18.0807,18.0877,18.0668,18.0668,26600.0
2010-09-17 14:10:00,25.86,25.88,25.85,25.87,44400.0,18.0668,18.0807,18.0598,18.0737,44400.0
2010-09-17 14:15:00,25.87,25.89,25.86,25.87,62600.0,18.0737,18.0877,18.0668,18.0737,62600.0
2010-09-17 14:20:00,25.87,25.91,25.86,25.91,12200.0,18.0737,18.1017,18.0668,18.1017,12200.0
2010-09-17 14:25:00,25.91,25.95,25.89,25.94,26800.0,18.1017,18.1296,18.0877,18.1227,26800.0
2010-09-17 14:30:00,25.93,25.97,25.92,25.97,18800.0,18.1157,18.1436,18.1087,18.1436,18800.0
2010-09-17 14:35:00,25.97,26.0,25.97,25.97,24000.0,18.1436,18.1646,18.1436,18.1436,24000.0
2010-09-17 14:40:00,25.98,26.0,25.97,26.0,24000.0,18.1506,18.1646,18.1436,18.1646,24000.0
2010-09-17 14:45:00,26.0,26.0,25.98,25.98,14400.0,18.1646,18.1646,18.1506,18.1506,14400.0
2010-09-17 14:50:00,25.98,25.98,25.95,25.95,26800.0,18.1506,18.1506,18.1296,18.1296,26800.0
2010-09-17 14:55:00,25.95,25.95,25.91,25.91,19800.0,18.1296,18.1296,18.1017,18.1017,19800.0
2010-09-17 15:00:00,25.92,25.92,25.89,25.89,26800.0,18.1087,18.1087,18.0877,18.0877,26800.0
2010-09-17 15:05:00,25.89,25.89,25.86,25.88,24400.0,18.0877,18.0877,18.0668,18.0807,24400.0
2010-09-17 15:10:00,25.88,25.88,25.81,25.81,62000.0,18.0807,18.0807,18.0318,18.0318,62000.0
2010-09-17 15:15:00,25.82,25.88,25.82,25.87,38400.0,18.0388,18.0807,18.0388,18.0737,38400.0
2010-09-17 15:20:00,25.87,25.9,25.87,25.89,34000.0,18.0737,18.0947,18.0737,18.0877,34000.0
2010-09-17 15:25:00,25.89,25.9,25.85,25.85,42200.0,18.0877,18.0947,18.0598,18.0598,42200.0
2010-09-17 15:30:00,25.86,25.95,25.86,25.94,96400.0,18.0668,18.1296,18.0668,18.1227,96400.0
2010-09-17 15:35:00,25.95,25.96,25.89,25.89,71800.0,18.1296,18.1366,18.0877,18.0877,71800.0
2010-09-17 15:40:00,25.89,25.95,25.88,25.95,77000.0,18.0877,18.1296,18.0807,18.1296,77000.0
2010-09-17 15:45:00,25.95,25.95,25.9,25.92,110200.0,18.1296,18.1296,18.0947,18.1087,110200.0
2010-09-17 15:50:00,25.92,25.93,25.9,25.9,88600.0,18.1087,18.1157,18.0947,18.0947,88600.0
2010-09-17 15:55:00,25.9,25.92,25.89,25.89,254200.0,18.0947,18.1087,18.0877,18.0877,254200.0
2010-09-20 09:30:00,26.06,26.21,26.04,26.18,143000.0,18.2065,18.3113,18.1925,18.2903,143000.0
2010-09-20 09:35:00,26.18,26.25,26.16,26.2,94800.0,18.2903,18.3392,18.2764,18.3043,94800.0
2010-09-20 09:40:00,26.2,26.21,26.0,26.05,122400.0,18.3043,18.3113,18.1646,18.1995,122400.0
2010-09-20 09:45:00,26.04,26.16,26.02,26.11,74000.0,18.1925,18.2764,18.1785,18.2414,74000.0
2010-09-20 09:50:00,26.11,26.16,26.09,26.15,58600.0,18.2414,18.2764,18.2274,18.2694,58600.0
2010-09-20 09:55:00,26.16,26.16,26.09,26.14,75600.0,18.2764,18.2764,18.2274,18.2624,75600.0
2010-09-20 10:00:00,26.12,26.28,26.11,26.27,108200.0,18.2484,18.3602,18.2414,18.3532,108200.0
2010-09-20 10:05:00,26.28,26.36,26.27,26.31,99000.0,18.3602,18.4161,18.3532,18.3811,99000.0
2010-09-20 10:10:00,26.3,26.33,26.25,26.25,84000.0,18.3742,18.3951,18.3392,18.3392,84000.0
2010-09-20 10:15:00,26.26,26.32,26.24,26.32,71400.0,18.3462,18.3881,18.3322,18.3881,71400.0
2010-09-20 10:20:00,26.32,26.32,26.24,26.27,66800.0,18.3881,18.3881,18.3322,18.3532,66800.0
2010-09-20 10:25:00,26.27,26.29,26.21,26.21,40400.0,18.3532,18.3672,18.3113,18.3113,40400.0
2010-09-20 10:30:00,26.21,26.26,26.2,26.21,39800.0,18.3113,18.3462,18.3043,18.3113,39800.0
2010-09-20 10:35:00,26.21,26.28,26.21,26.28,32200.0,18.3113,18.3602,18.3113,18.3602,32200.0
2010-09-20 10:40:00,26.28,26.3,26.26,26.28,19000.0,18.3602,18.3742,18.3462,18.3602,19000.0
2010-09-20 10:45:00,26.29,26.36,26.27,26.35,40000.0,18.3672,18.4161,18.3532,18.4091,40000.0
2010-09-20 10:50:00,26.35,26.38,26.32,26.35,113200.0,18.4091,18.4301,18.3881,18.4091,113200.0
2010-09-20 10:55:00,26.36,26.42,26.36,26.41,39000.0,18.4161,18.458,18.4161,18.451,39000.0
2010-09-20 11:00:00,26.41,26.43,26.4,26.41,30800.0,18.451,18.465,18.444,18.451,30800.0
2010-09-20 11:05:00,26.41,26.42,26.36,26.38,46000.0,18.451,18.458,18.4161,18.4301,46000.0
2010-09-20 11:10:00,26.38,26.39,26.36,26.38,22800.0,18.4301,18.437,18.4161,18.4301,22800.0
2010-09-20 11:15:00,26.38,26.41,26.37,26.39,20000.0,18.4301,18.451,18.4231,18.437,20000.0
2010-09-20 11:20:00,26.4,26.44,26.4,26.44,30000.0,18.444,18.472,18.444,18.472,30000.0
2010-09-20 11:25:00,26.44,26.48,26.43,26.47,43800.0,18.472,18.4999,18.465,18.4929,43800.0
2010-09-20 11:30:00,26.47,26.51,26.46,26.5,64600.0,18.4929,18.5209,18.4859,18.5139,64600.0
2010-09-20 11:35:00,26.5,26.52,26.49,26.49,19600.0,18.5139,18.5279,18.5069,18.5069,19600.0
2010-09-20 11:40:00,26.49,26.5,26.47,26.5,31800.0,18.5069,18.5139,18.4929,18.5139,31800.0
2010-09-20 11:45:00,26.51,26.52,26.48,26.5,22200.0,18.5209,18.5279,18.4999,18.5139,22200.0
2010-09-20 11:50:00,26.5,26.5,26.45,26.47,49000.0,18.5139,18.5139,18.479,18.4929,49000.0
2010-09-20 11:55:00,26.48,26.48,26.45,26.47,13200.0,18.4999,18.4999,18.479,18.4929,13200.0
2010-09-20 12:00:00,26.47,26.47,26.43,26.46,34400.0,18.4929,18.4929,18.465,18.4859,34400.0
2010-09-20 12:05:00,26.46,26.47,26.43,26.44,18200.0,18.4859,18.4929,18.465,18.472,18200.0
2010-09-20 12:10:00,26.44,26.45,26.42,26.42,21600.0,18.472,18.479,18.458,18.458,21600.0
2010-09-20 12:15:00,26.42,26.47,26.42,26.45,37000.0,18.458,18.4929,18.458,18.479,37000.0
2010-09-20 12:20:00,26.44,26.44,26.43,26.43,12600.0,18.472,18.472,18.465,18.465,12600.0
2010-09-20 12:25:00,26.43,26.46,26.4,26.41,29400.0,18.465,18.4859,18.444,18.451,29400.0
2010-09-20 12:30:00,26.4,26.45,26.36,26.44,108200.0,18.444,18.479,18.4161,18.472,108200.0
2010-09-20 12:35:00,26.43,26.46,26.42,26.43,40000.0,18.465,18.4859,18.458,18.465,40000.0
2010-09-20 12:40:00,26.44,26.47,26.42,26.47,16400.0,18.472,18.4929,18.458,18.4929,16400.0
2010-09-20 12:45:00,26.46,26.49,26.46,26.48,29400.0,18.4859,18.5069,18.4859,18.4999,29400.0
2010-09-20 12:50:00,26.48,26.49,26.45,26.46,40800.0,18.4999,18.5069,18.479,18.4859,40800.0
2010-09-20 12:55:00,26.46,26.46,26.41,26.43,33400.0,18.4859,18.4859,18.451,18.465,33400.0
2010-09-20 13:00:00,26.44,26.46,26.43,26.45,13000.0,18.472,18.4859,18.465,18.479,13000.0
2010-09-20 13:05:00,26.45,26.5,26.44,26.49,54200.0,18.479,18.5139,18.472,18.5069,54200.0
2010-09-20 13:10:00,26.49,26.49,26.45,26.45,27400.0,18.5069,18.5069,18.479,18.479,27400.0
2010-09-20 13:15:00,26.45,26.47,26.43,26.47,21000.0,18.479,18.4929,18.465,18.4929,21000.0
2010-09-20 13:20:00,26.47,26.5,26.46,26.5,22400.0,18.4929,18.5139,18.4859,18.5139,22400.0
2010-09-20 13:25:00,26.5,26.52,26.49,26.49,26200.0,18.5139,18.5279,18.5069,18.5069,26200.0
2010-09-20 13:30:00,26.49,26.5,26.46,26.46,28200.0,18.5069,18.5139,18.4859,18.4859,28200.0
2010-09-20 13:35:00,26.46,26.52,26.46,26.5,38800.0,18.4859,18.5279,18.4859,18.5139,38800.0
2010-09-20 13:40:00,26.5,26.52,26.47,26.5,21400.0,18.5139,18.5279,18.4929,18.5139,21400.0
2010-09-20 13:45:00,26.5,26.5,26.48,26.5,17000.0,18.5139,18.5139,18.4999,18.5139,17000.0
2010-09-20 13:50:00,26.5,26.5,26.47,26.48,20000.0,18.5139,18.5139,18.4929,18.4999,20000.0
2010-09-20 13:55:00,26.49,26.5,26.47,26.47,71000.0,18.5069,18.5139,18.4929,18.4929,71000.0
2010-09-20 14:00:00,26.47,26.47,26.45,26.45,15000.0,18.4929,18.4929,18.479,18.479,15000.0
2010-09-20 14:05:00,26.46,26.47,26.44,26.46,31800.0,18.4859,18.4929,18.472,18.4859,31800.0
2010-09-20 14:10:00,26.46,26.47,26.43,26.44,17400.0,18.4859,18.4929,18.465,18.472,17400.0
2010-09-20 14:15:00,26.43,26.49,26.42,26.49,68800.0,18.465,18.5069,18.458,18.5069,68800.0
2010-09-20 14:20:00,26.49,26.53,26.47,26.53,83800.0,18.5069,18.5348,18.4929,18.5348,83800.0
2010-09-20 14:25:00,26.53,26.58,26.53,26.56,63800.0,18.5348,18.5698,18.5348,18.5558,63800.0
2010-09-20 14:30:00,26.56,26.6,26.55,26.57,48200.0,18.5558,18.5838,18.5488,18.5628,48200.0
2010-09-20 14:35:00,26.57,26.6,26.56,26.59,38600.0,18.5628,18.5838,18.5558,18.5768,38600.0
2010-09-20 14:40:00,26.59,26.59,26.57,26.57,21600.0,18.5768,18.5768,18.5628,18.5628,21600.0
2010-09-20 14:45:00,26.57,26.61,26.57,26.59,55800.0,18.5628,18.5907,18.5628,18.5768,55800.0
2010-09-20 14:50:00,26.58,26.64,26.58,26.64,66400.0,18.5698,18.6117,18.5698,18.6117,66400.0
2010-09-20 14:55:00,26.64,26.7,26.63,26.7,224800.0,18.6117,18.6536,18.6047,18.6536,224800.0
2010-09-20 15:00:00,26.69,26.69,26.64,26.66,79800.0,18.6466,18.6466,18.6117,18.6257,79800.0
2010-09-20 15:05:00,26.65,26.68,26.65,26.66,79000.0,18.6187,18.6396,18.6187,18.6257,79000.0
2010-09-20 15:10:00,26.66,26.71,26.65,26.71,168600.0,18.6257,18.6606,18.6187,18.6606,168600.0
2010-09-20 15:15:00,26.71,26.75,26.71,26.73,233600.0,18.6606,18.6885,18.6606,18.6746,233600.0
2010-09-20 15:20:00,26.73,26.75,26.7,26.73,146000.0,18.6746,18.6885,18.6536,18.6746,146000.0
2010-09-20 15:25:00,26.73,26.74,26.71,26.73,114600.0,18.6746,18.6816,18.6606,18.6746,114600.0
2010-09-20 15:30:00,26.73,26.74,26.71,26.74,160200.0,18.6746,18.6816,18.6606,18.6816,160200.0
2010-09-20 15:35:00,26.74,26.84,26.74,26.83,279400.0,18.6816,18.7514,18.6816,18.7444,279400.0
2010-09-20 15:40:00,26.83,26.85,26.8,26.84,196000.0,18.7444,18.7584,18.7235,18.7514,196000.0
2010-09-20 15:45:00,26.84,26.88,26.83,26.86,270800.0,18.7514,18.7794,18.7444,18.7654,270800.0
2010-09-20 15:50:00,26.86,26.87,26.84,26.86,314600.0,18.7654,18.7724,18.7514,18.7654,314600.0
2010-09-20 15:55:00,26.86,26.86,26.79,26.8,516000.0,18.7654,18.7654,18.7165,18.7235,516000.0
2010-09-21 09:30:00,26.86,26.86,26.78,26.83,172400.0,18.7654,18.7654,18.7095,18.7444,172400.0
2010-09-21 09:35:00,26.81,26.85,26.75,26.77,102000.0,18.7305,18.7584,18.6885,18.7025,102000.0
2010-09-21 09:40:00,26.77,26.78,26.72,26.76,85200.0,18.7025,18.7095,18.6676,18.6955,85200.0
2010-09-21 09:45:00,26.75,26.8,26.72,26.77,65200.0,18.6885,18.7235,18.6676,18.7025,65200.0
2010-09-21 09:50:00,26.77,26.83,26.75,26.77,65400.0,18.7025,18.7444,18.6885,18.7025,65400.0
2010-09-21 09:55:00,26.77,26.82,26.74,26.79,70600.0,18.7025,18.7375,18.6816,18.7165,70600.0
2010-09-21 10:00:00,26.8,26.86,26.79,26.85,37200.0,18.7235,18.7654,18.7165,18.7584,37200.0
2010-09-21 10:05:00,26.85,26.86,26.81,26.81,36200.0,18.7584,18.7654,18.7305,18.7305,36200.0
2010-09-21 10:10:00,26.8,26.85,26.79,26.85,36400.0,18.7235,18.7584,18.7165,18.7584,36400.0
2010-09-21 10:15:00,26.86,26.88,26.85,26.86,90800.0,18.7654,18.7794,18.7584,18.7654,90800.0
2010-09-21 10:20:00,26.86,26.89,26.83,26.83,87600.0,18.7654,18.7864,18.7444,18.7444,87600.0
2010-09-21 10:25:00,26.83,26.86,26.83,26.86,126200.0,18.7444,18.7654,18.7444,18.7654,126200.0
2010-09-21 10:30:00,26.86,26.86,26.84,26.85,39600.0,18.7654,18.7654,18.7514,18.7584,39600.0
2010-09-21 10:35:00,26.85,26.86,26.83,26.83,31400.0,18.7584,18.7654,18.7444,18.7444,31400.0
2010-09-21 10:40:00,26.84,26.86,26.81,26.82,65200.0,18.7514,18.7654,18.7305,18.7375,65200.0
2010-09-21 10:45:00,26.82,26.83,26.78,26.78,68600.0,18.7375,18.7444,18.7095,18.7095,68600.0
2010-09-21 10:50:00,26.79,26.8,26.75,26.76,51800.0,18.7165,18.7235,18.6885,18.6955,51800.0
2010-09-21 10:55:00,26.75,26.75,26.7,26.72,63000.0,18.6885,18.6885,18.6536,18.6676,63000.0
2010-09-21 11:00:00,26.72,26.79,26.68,26.77,82000.0,18.6676,18.7165,18.6396,18.7025,82000.0
2010-09-21 11:05:00,26.78,26.78,26.74,26.75,125400.0,18.7095,18.7095,18.6816,18.6885,125400.0
2010-09-21 11:10:00,26.76,26.78,26.75,26.76,27000.0,18.6955,18.7095,18.6885,18.6955,27000.0
2010-09-21 11:15:00,26.75,26.75,26.72,26.73,27400.0,18.6885,18.6885,18.6676,18.6746,27400.0
2010-09-21 11:20:00,26.72,26.73,26.67,26.67,47200.0,18.6676,18.6746,18.6327,18.6327,47200.0
2010-09-21 11:25:00,26.67,26.67,26.63,26.65,44800.0,18.6327,18.6327,18.6047,18.6187,44800.0
2010-09-21 11:30:00,26.64,26.7,26.63,26.68,44200.0,18.6117,18.6536,18.6047,18.6396,44200.0
2010-09-21 11:35:00,26.67,26.67,26.65,26.65,24600.0,18.6327,18.6327,18.6187,18.6187,24600.0
2010-09-21 11:40:00,26.65,26.67,26.63,26.64,30600.0,18.6187,18.6327,18.6047,18.6117,30600.0
2010-09-21 11:45:00,26.63,26.64,26.61,26.62,43400.0,18.6047,18.6117,18.5907,18.5977,43400.0
2010-09-21 11:50:00,26.61,26.66,26.61,26.66,28800.0,18.5907,18.6257,18.5907,18.6257,28800.0
2010-09-21 11:55:00,26.66,26.7,26.66,26.69,12600.0,18.6257,18.6536,18.6257,18.6466,12600.0
2010-09-21 12:00:00,26.68,26.74,26.68,26.72,47600.0,18.6396,18.6816,18.6396,18.6676,47600.0
2010-09-21 12:05:00,26.71,26.71,26.67,26.67,17000.0,18.6606,18.6606,18.6327,18.6327,17000.0
2010-09-21 12:10:00,26.67,26.68,26.66,26.67,18200.0,18.6327,18.6396,18.6257,18.6327,18200.0
2010-09-21 12:15:00,26.67,26.71,26.66,26.71,13800.0,18.6327,18.6606,18.6257,18.6606,13800.0
2010-09-21 12:20:00,26.71,26.71,26.67,26.67,15000.0,18.6606,18.6606,18.6327,18.6327,15000.0
2010-09-21 12:25:00,26.68,26.7,26.67,26.68,25200.0,18.6396,18.6536,18.6327,18.6396,25200.0
2010-09-21 12:30:00,26.68,26.71,26.68,26.7,17000.0,18.6396,18.6606,18.6396,18.6536,17000.0
2010-09-21 12:35:00,26.71,26.74,26.68,26.74,12200.0,18.6606,18.6816,18.6396,18.6816,12200.0
2010-09-21 12:40:00,26.74,26.77,26.74,26.76,14200.0,18.6816,18.7025,18.6816,18.6955,14200.0
2010-09-21 12:45:00,26.75,26.76,26.72,26.72,10600.0,18.6885,18.6955,18.6676,18.6676,10600.0
2010-09-21 12:50:00,26.72,26.75,26.7,26.75,18200.0,18.6676,18.6885,18.6536,18.6885,18200.0
2010-09-21 12:55:00,26.74,26.78,26.74,26.77,24000.0,18.6816,18.7095,18.6816,18.7025,24000.0
2010-09-21 13:00:00,26.77,26.77,26.72,26.72,17600.0,18.7025,18.7025,18.6676,18.6676,17600.0
2010-09-21 13:05:00,26.72,26.72,26.65,26.67,30200.0,18.6676,18.6676,18.6187,18.6327,30200.0
2010-09-21 13:10:00,26.68,26.7,26.67,26.67,10400.0,18.6396,18.6536,18.6327,18.6327,10400.0
2010-09-21 13:15:00,26.67,26.72,26.65,26.72,14000.0,18.6327,18.6676,18.6187,18.6676,14000.0
2010-09-21 13:20:00,26.72,26.72,26.68,26.7,18600.0,18.6676,18.6676,18.6396,18.6536,18600.0
2010-09-21 13:25:00,26.7,26.72,26.66,26.66,29400.0,18.6536,18.6676,18.6257,18.6257,29400.0
2010-09-21 13:30:00,26.67,26.67,26.64,26.67,21800.0,18.6327,18.6327,18.6117,18.6327,21800.0
2010-09-21 13:35:00,26.67,26.7,26.67,26.69,10800.0,18.6327,18.6536,18.6327,18.6466,10800.0
2010-09-21 13:40:00,26.69,26.69,26.64,26.66,16800.0,18.6466,18.6466,18.6117,18.6257,16800.0
2010-09-21 13:45:00,26.65,26.68,26.65,26.67,12800.0,18.6187,18.6396,18.6187,18.6327,12800.0
2010-09-21 13:50:00,26.67,26.7,26.66,26.69,22400.0,18.6327,18.6536,18.6257,18.6466,22400.0
2010-09-21 13:55:00,26.69,26.73,26.69,26.71,10800.0,18.6466,18.6746,18.6466,18.6606,10800.0
2010-09-21 14:00:00,26.71,26.72,26.67,26.68,29800.0,18.6606,18.6676,18.6327,18.6396,29800.0
2010-09-21 14:05:00,26.67,26.7,26.65,26.66,35000.0,18.6327,18.6536,18.6187,18.6257,35000.0
2010-09-21 14:10:00,26.66,26.75,26.63,26.63,25400.0,18.6257,18.6885,18.6047,18.6047,25400.0
2010-09-21 14:15:00,26.63,26.81,26.53,26.79,188600.0,18.6047,18.7305,18.5348,18.7165,188600.0
2010-09-21 14:20:00,26.77,26.79,26.68,26.77,175400.0,18.7025,18.7165,18.6396,18.7025,175400.0
2010-09-21 14:25:00,26.77,26.77,26.66,26.73,128600.0,18.7025,18.7025,18.6257,18.6746,128600.0
2010-09-21 14:30:00,26.72,26.88,26.7,26.88,185000.0,18.6676,18.7794,18.6536,18.7794,185000.0
2010-09-21 14:35:00,26.87,26.93,26.83,26.92,105400.0,18.7724,18.8143,18.7444,18.8073,105400.0
2010-09-21 14:40:00,26.92,26.94,26.86,26.86,74600.0,18.8073,18.8213,18.7654,18.7654,74600.0
2010-09-21 14:45:00,26.86,26.86,26.81,26.85,85600.0,18.7654,18.7654,18.7305,18.7584,85600.0
2010-09-21 14:50:00,26.85,26.85,26.72,26.79,81400.0,18.7584,18.7584,18.6676,18.7165,81400.0
2010-09-21 14:55:00,26.78,26.8,26.7,26.74,87400.0,18.7095,18.7235,18.6536,18.6816,87400.0
2010-09-21 15:00:00,26.76,26.78,26.67,26.73,95000.0,18.6955,18.7095,18.6327,18.6746,95000.0
2010-09-21 15:05:00,26.74,26.78,26.7,26.76,41600.0,18.6816,18.7095,18.6536,18.6955,41600.0
2010-09-21 15:10:00,26.77,26.77,26.66,26.69,68400.0,18.7025,18.7025,18.6257,18.6466,68400.0
2010-09-21 15:15:00,26.7,26.74,26.68,26.73,80200.0,18.6536,18.6816,18.6396,18.6746,80200.0
2010-09-21 15:20:00,26.73,26.74,26.68,26.71,35000.0,18.6746,18.6816,18.6396,18.6606,35000.0
2010-09-21 15:25:00,26.71,26.73,26.61,26.66,99400.0,18.6606,18.6746,18.5907,18.6257,99400.0
2010-09-21 15:30:00,26.66,26.66,26.52,26.59,154200.0,18.6257,18.6257,18.5279,18.5768,154200.0
2010-09-21 15:35:00,26.59,26.64,26.46,26.61,248000.0,18.5768,18.6117,18.4859,18.5907,248000.0
2010-09-21 15:40:00,26.61,26.64,26.58,26.59,287400.0,18.5907,18.6117,18.5698,18.5768,287400.0
2010-09-21 15:45:00,26.59,26.61,26.51,26.58,209600.0,18.5768,18.5907,18.5209,18.5698,209600.0
2010-09-21 15:50:00,26.57,26.64,26.57,26.61,224400.0,18.5628,18.6117,18.5628,18.5907,224400.0
2010-09-21 15:55:00,26.61,26.63,26.57,26.6,420400.0,18.5907,18.6047,18.5628,18.5838,420400.0
2010-09-22 09:30:00,26.5,26.58,26.45,26.5,99600.0,18.5139,18.5698,18.479,18.5139,99600.0
2010-09-22 09:35:00,26.5,26.56,26.44,26.54,134600.0,18.5139,18.5558,18.472,18.5418,134600.0
2010-09-22 09:40:00,26.55,26.61,26.55,26.6,117000.0,18.5488,18.5907,18.5488,18.5838,117000.0
2010-09-22 09:45:00,26.59,26.64,26.53,26.54,60800.0,18.5768,18.6117,18.5348,18.5418,60800.0
2010-09-22 09:50:00,26.55,26.56,26.37,26.38,76800.0,18.5488,18.5558,18.4231,18.4301,76800.0
2010-09-22 09:55:00,26.38,26.38,26.31,26.33,79600.0,18.4301,18.4301,18.3811,18.3951,79600.0
2010-09-22 10:00:00,26.33,26.33,26.18,26.22,91800.0,18.3951,18.3951,18.2903,18.3183,91800.0
2010-09-22 10:05:00,26.21,26.22,26.16,26.2,53400.0,18.3113,18.3183,18.2764,18.3043,53400.0
2010-09-22 10:10:00,26.21,26.29,26.21,26.29,39600.0,18.3113,18.3672,18.3113,18.3672,39600.0
2010-09-22 10:15:00,26.31,26.31,26.24,26.28,71400.0,18.3811,18.3811,18.3322,18.3602,71400.0
2010-09-22 10:20:00,26.28,26.28,26.18,26.18,44200.0,18.3602,18.3602,18.2903,18.2903,44200.0
2010-09-22 10:25:00,26.18,26.18,26.14,26.15,52400.0,18.2903,18.2903,18.2624,18.2694,52400.0
2010-09-22 10:30:00,26.15,26.15,26.07,26.09,66400.0,18.2694,18.2694,18.2135,18.2274,66400.0
2010-09-22 10:35:00,26.1,26.13,26.07,26.08,52600.0,18.2344,18.2554,18.2135,18.2205,52600.0
2010-09-22 10:40:00,26.09,26.15,26.07,26.09,40400.0,18.2274,18.2694,18.2135,18.2274,40400.0
2010-09-22 10:45:00,26.11,26.18,26.1,26.16,43400.0,18.2414,18.2903,18.2344,18.2764,43400.0
2010-09-22 10:50:00,26.16,26.17,26.1,26.11,56600.0,18.2764,18.2833,18.2344,18.2414,56600.0
2010-09-22 10:55:00,26.11,26.18,26.09,26.15,73400.0,18.2414,18.2903,18.2274,18.2694,73400.0
2010-09-22 11:00:00,26.17,26.2,26.11,26.11,43600.0,18.2833,18.3043,18.2414,18.2414,43600.0
2010-09-22 11:05:00,26.1,26.11,26.04,26.07,47000.0,18.2344,18.2414,18.1925,18.2135,47000.0
2010-09-22 11:10:00,26.08,26.1,26.0,26.04,65000.0,18.2205,18.2344,18.1646,18.1925,65000.0
2010-09-22 11:15:00,26.03,26.1,26.03,26.08,35400.0,18.1855,18.2344,18.1855,18.2205,35400.0
2010-09-22 11:20:00,26.08,26.08,25.98,25.98,58000.0,18.2205,18.2205,18.1506,18.1506,58000.0
2010-09-22 11:25:00,25.97,25.99,25.93,25.97,54200.0,18.1436,18.1576,18.1157,18.1436,54200.0
2010-09-22 11:30:00,25.97,25.99,25.93,25.94,40400.0,18.1436,18.1576,18.1157,18.1227,40400.0
2010-09-22 11:35:00,25.95,26.05,25.93,26.04,43000.0,18.1296,18.1995,18.1157,18.1925,43000.0
2010-09-22 11:40:00,26.04,26.04,26.01,26.01,18400.0,18.1925,18.1925,18.1716,18.1716,18400.0
2010-09-22 11:45:00,26.02,26.04,26.0,26.0,18200.0,18.1785,18.1925,18.1646,18.1646,18200.0
2010-09-22 11:50:00,26.0,26.03,25.97,26.03,33200.0,18.1646,18.1855,18.1436,18.1855,33200.0
2010-09-22 11:55:00,26.03,26.06,26.02,26.03,20600.0,18.1855,18.2065,18.1785,18.1855,20600.0
2010-09-22 12:00:00,26.02,26.06,26.01,26.02,27200.0,18.1785,18.2065,18.1716,18.1785,27200.0
2010-09-22 12:05:00,26.02,26.07,25.99,26.07,25000.0,18.1785,18.2135,18.1576,18.2135,25000.0
2010-09-22 12:10:00,26.06,26.1,26.05,26.09,21200.0,18.2065,18.2344,18.1995,18.2274,21200.0
2010-09-22 12:15:00,26.08,26.11,26.05,26.07,28000.0,18.2205,18.2414,18.1995,18.2135,28000.0
2010-09-22 12:20:00,26.07,26.09,26.01,26.02,23600.0,18.2135,18.2274,18.1716,18.1785,23600.0
2010-09-22 12:25:00,26.02,26.04,26.0,26.04,13400.0,18.1785,18.1925,18.1646,18.1925,13400.0
2010-09-22 12:30:00,26.03,26.05,26.0,26.04,14400.0,18.1855,18.1995,18.1646,18.1925,14400.0
2010-09-22 12:35:00,26.04,26.04,25.99,26.0,25600.0,18.1925,18.1925,18.1576,18.1646,25600.0
2010-09-22 12:40:00,25.99,26.01,25.98,26.0,23600.0,18.1576,18.1716,18.1506,18.1646,23600.0
2010-09-22 12:45:00,26.0,26.03,25.99,26.0,15000.0,18.1646,18.1855,18.1576,18.1646,15000.0
2010-09-22 12:50:00,26.0,26.01,25.98,25.98,15600.0,18.1646,18.1716,18.1506,18.1506,15600.0
2010-09-22 12:55:00,25.99,25.99,25.97,25.98,15200.0,18.1576,18.1576,18.1436,18.1506,15200.0
2010-09-22 13:00:00,25.98,26.0,25.97,26.0,22200.0,18.1506,18.1646,18.1436,18.1646,22200.0
2010-09-22 13:05:00,26.0,26.0,25.93,25.94,54600.0,18.1646,18.1646,18.1157,18.1227,54600.0
2010-09-22 13:10:00,25.94,25.95,25.92,25.92,40600.0,18.1227,18.1296,18.1087,18.1087,40600.0
2010-09-22 13:15:00,25.92,25.92,25.86,25.88,52800.0,18.1087,18.1087,18.0668,18.0807,52800.0
2010-09-22 13:20:00,25.87,25.9,25.86,25.9,25200.0,18.0737,18.0947,18.0668,18.0947,25200.0
2010-09-22 13:25:00,25.9,25.95,25.89,25.94,20600.0,18.0947,18.1296,18.0877,18.1227,20600.0
2010-09-22 13:30:00,25.93,26.0,25.93,25.99,41400.0,18.1157,18.1646,18.1157,18.1576,41400.0
2010-09-22 13:35:00,25.99,26.01,25.98,26.01,16400.0,18.1576,18.1716,18.1506,18.1716,16400.0
2010-09-22 13:40:00,26.01,26.01,25.98,25.99,35200.0,18.1716,18.1716,18.1506,18.1576,35200.0
2010-09-22 13:45:00,25.99,26.02,25.99,26.02,52200.0,18.1576,18.1785,18.1576,18.1785,52200.0
2010-09-22 13:50:00,26.03,26.06,26.02,26.04,27200.0,18.1855,18.2065,18.1785,18.1925,27200.0
2010-09-22 13:55:00,26.04,26.06,26.03,26.03,55800.0,18.1925,18.2065,18.1855,18.1855,55800.0
2010-09-22 14:00:00,26.03,26.04,25.95,25.95,31200.0,18.1855,18.1925,18.1296,18.1296,31200.0
2010-09-22 14:05:00,25.95,25.98,25.93,25.98,47600.0,18.1296,18.1506,18.1157,18.1506,47600.0
2010-09-22 14:10:00,25.98,26.0,25.93,25.99,50600.0,18.1506,18.1646,18.1157,18.1576,50600.0
2010-09-22 14:15:00,25.99,25.99,25.93,25.93,40200.0,18.1576,18.1576,18.1157,18.1157,40200.0
2010-09-22 14:20:00,25.93,25.98,25.91,25.96,51400.0,18.1157,18.1506,18.1017,18.1366,51400.0
2010-09-22 14:25:00,25.95,25.99,25.95,25.99,47800.0,18.1296,18.1576,18.1296,18.1576,47800.0
2010-09-22 14:30:00,26.0,26.02,25.98,25.99,66200.0,18.1646,18.1785,18.1506,18.1576,66200.0
2010-09-22 14:35:00,25.99,26.05,25.99,26.01,91600.0,18.1576,18.1995,18.1576,18.1716,91600.0
2010-09-22 14:40:00,26.02,26.07,26.02,26.04,27200.0,18.1785,18.2135,18.1785,18.1925,27200.0
2010-09-22 14:45:00,26.05,26.09,26.02,26.02,55400.0,18.1995,18.2274,18.1785,18.1785,55400.0
2010-09-22 14:50:00,26.02,26.06,26.02,26.05,65600.0,18.1785,18.2065,18.1785,18.1995,65600.0
2010-09-22 14:55:00,26.05,26.09,26.04,26.09,73400.0,18.1995,18.2274,18.1925,18.2274,73400.0
2010-09-22 15:00:00,26.09,26.11,26.08,26.08,23800.0,18.2274,18.2414,18.2205,18.2205,23800.0
2010-09-22 15:05:00,26.09,26.09,26.0,26.02,115000.0,18.2274,18.2274,18.1646,18.1785,115000.0
2010-09-22 15:10:00,26.02,26.04,25.99,26.02,73600.0,18.1785,18.1925,18.1576,18.1785,73600.0
2010-09-22 15:15:00,26.02,26.02,25.93,25.94,78000.0,18.1785,18.1785,18.1157,18.1227,78000.0
2010-09-22 15:20:00,25.94,26.0,25.93,25.98,80200.0,18.1227,18.1646,18.1157,18.1506,80200.0
2010-09-22 15:25:00,25.98,26.0,25.96,25.99,54400.0,18.1506,18.1646,18.1366,18.1576,54400.0
2010-09-22 15:30:00,25.99,26.04,25.97,26.04,90200.0,18.1576,18.1925,18.1436,18.1925,90200.0
2010-09-22 15:35:00,26.04,26.08,26.04,26.08,94600.0,18.1925,18.2205,18.1925,18.2205,94600.0
2010-09-22 15:40:00,26.07,26.09,26.05,26.08,74600.0,18.2135,18.2274,18.1995,18.2205,74600.0
2010-09-22 15:45:00,26.08,26.08,26.03,26.04,175400.0,18.2205,18.2205,18.1855,18.1925,175400.0
2010-09-22 15:50:00,26.04,26.06,26.02,26.05,174000.0,18.1925,18.2065,18.1785,18.1995,174000.0
2010-09-22 15:55:00,26.05,26.06,25.99,26.0,510200.0,18.1995,18.2065,18.1576,18.1646,510200.0
2010-09-23 09:30:00,25.7,25.72,25.61,25.65,84400.0,17.955,17.969,17.8921,17.92,84400.0
2010-09-23 09:35:00,25.65,25.72,25.53,25.7,124400.0,17.92,17.969,17.8362,17.955,124400.0
2010-09-23 09:40:00,25.71,25.84,25.71,25.77,98000.0,17.962,18.0528,17.962,18.0039,98000.0
2010-09-23 09:45:00,25.76,25.77,25.66,25.68,58400.0,17.9969,18.0039,17.927,17.941,58400.0
2010-09-23 09:50:00,25.67,25.68,25.6,25.64,67800.0,17.934,17.941,17.8851,17.9131,67800.0
2010-09-23 09:55:00,25.65,25.68,25.61,25.61,56400.0,17.92,17.941,17.8921,17.8921,56400.0
2010-09-23 10:00:00,25.62,25.73,25.61,25.64,178400.0,17.8991,17.9759,17.8921,17.9131,178400.0
2010-09-23 10:05:00,25.65,25.68,25.62,25.66,170600.0,17.92,17.941,17.8991,17.927,170600.0
2010-09-23 10:10:00,25.67,25.68,25.58,25.61,163200.0,17.934,17.941,17.8711,17.8921,163200.0
2010-09-23 10:15:00,25.62,25.62,25.5,25.57,108600.0,17.8991,17.8991,17.8153,17.8642,108600.0
2010-09-23 10:20:00,25.57,25.57,25.5,25.51,63400.0,17.8642,17.8642,17.8153,17.8222,63400.0
2010-09-23 10:25:00,25.51,25.63,25.51,25.63,43000.0,17.8222,17.9061,17.8222,17.9061,43000.0
2010-09-23 10:30:00,25.63,25.68,25.62,25.68,133400.0,17.9061,17.941,17.8991,17.941,133400.0
2010-09-23 10:35:00,25.67,25.75,25.67,25.67,113000.0,17.934,17.9899,17.934,17.934,113000.0
2010-09-23 10:40:00,25.67,25.7,25.63,25.64,48800.0,17.934,17.955,17.9061,17.9131,48800.0
2010-09-23 10:45:00,25.64,25.71,25.62,25.62,95400.0,17.9131,17.962,17.8991,17.8991,95400.0
2010-09-23 10:50:00,25.61,25.63,25.59,25.6,43000.0,17.8921,17.9061,17.8781,17.8851,43000.0
2010-09-23 10:55:00,25.6,25.61,25.57,25.6,56200.0,17.8851,17.8921,17.8642,17.8851,56200.0
2010-09-23 11:00:00,25.6,25.63,25.55,25.63,92800.0,17.8851,17.9061,17.8502,17.9061,92800.0
2010-09-23 11:05:00,25.63,25.68,25.63,25.67,44600.0,17.9061,17.941,17.9061,17.934,44600.0
2010-09-23 11:10:00,25.67,25.67,25.63,25.65,60200.0,17.934,17.934,17.9061,17.92,60200.0
2010-09-23 11:15:00,25.65,25.66,25.61,25.61,104000.0,17.92,17.927,17.8921,17.8921,104000.0
2010-09-23 11:20:00,25.62,25.65,25.6,25.6,76000.0,17.8991,17.92,17.8851,17.8851,76000.0
2010-09-23 11:25:00,25.58,25.62,25.55,25.62,74800.0,17.8711,17.8991,17.8502,17.8991,74800.0
2010-09-23 11:30:00,25.62,25.72,25.62,25.71,103200.0,17.8991,17.969,17.8991,17.962,103200.0
2010-09-23 11:35:00,25.71,25.73,25.67,25.68,55600.0,17.962,17.9759,17.934,17.941,55600.0
2010-09-23 11:40:00,25.68,25.68,25.6,25.6,78800.0,17.941,17.941,17.8851,17.8851,78800.0
2010-09-23 11:45:00,25.61,25.65,25.6,25.64,97400.0,17.8921,17.92,17.8851,17.9131,97400.0
2010-09-23 11:50:00,25.64,25.64,25.61,25.61,108200.0,17.9131,17.9131,17.8921,17.8921,108200.0
2010-09-23 11:55:00,25.61,25.63,25.58,25.58,103000.0,17.8921,17.9061,17.8711,17.8711,103000.0
2010-09-23 12:00:00,25.58,25.58,25.53,25.57,116200.0,17.8711,17.8711,17.8362,17.8642,116200.0
2010-09-23 12:05:00,25.56,25.59,25.56,25.58,80200.0,17.8572,17.8781,17.8572,17.8711,80200.0
2010-09-23 12:10:00,25.58,25.6,25.55,25.55,77000.0,17.8711,17.8851,17.8502,17.8502,77000.0
2010-09-23 12:15:00,25.55,25.57,25.5,25.51,62200.0,17.8502,17.8642,17.8153,17.8222,62200.0
2010-09-23 12:20:00,25.5,25.51,25.41,25.42,182400.0,17.8153,17.8222,17.7524,17.7594,182400.0
2010-09-23 12:25:00,25.42,25.43,25.39,25.42,75800.0,17.7594,17.7663,17.7384,17.7594,75800.0
2010-09-23 12:30:00,25.42,25.5,25.42,25.5,82000.0,17.7594,17.8153,17.7594,17.8153,82000.0
2010-09-23 12:35:00,25.5,25.54,25.43,25.43,115400.0,17.8153,17.8432,17.7663,17.7663,115400.0
2010-09-23 12:40:00,25.43,25.46,25.42,25.42,44600.0,17.7663,17.7873,17.7594,17.7594,44600.0
2010-09-23 12:45:00,25.42,25.45,25.41,25.45,40400.0,17.7594,17.7803,17.7524,17.7803,40400.0
2010-09-23 12:50:00,25.45,25.5,25.45,25.49,28400.0,17.7803,17.8153,17.7803,17.8083,28400.0
2010-09-23 12:55:00,25.5,25.51,25.48,25.5,27400.0,17.8153,17.8222,17.8013,17.8153,27400.0
2010-09-23 13:00:00,25.49,25.5,25.49,25.5,35600.0,17.8083,17.8153,17.8083,17.8153,35600.0
2010-09-23 13:05:00,25.5,25.52,25.5,25.51,33800.0,17.8153,17.8292,17.8153,17.8222,33800.0
2010-09-23 13:10:00,25.5,25.53,25.5,25.51,33000.0,17.8153,17.8362,17.8153,17.8222,33000.0
2010-09-23 13:15:00,25.51,25.51,25.45,25.46,23600.0,17.8222,17.8222,17.7803,17.7873,23600.0
2010-09-23 13:20:00,25.46,25.5,25.46,25.5,39800.0,17.7873,17.8153,17.7873,17.8153,39800.0
2010-09-23 13:25:00,25.5,25.5,25.48,25.49,24400.0,17.8153,17.8153,17.8013,17.8083,24400.0
2010-09-23 13:30:00,25.49,25.52,25.49,25.5,26600.0,17.8083,17.8292,17.8083,17.8153,26600.0
2010-09-23 13:35:00,25.52,25.52,25.5,25.5,22800.0,17.8292,17.8292,17.8153,17.8153,22800.0
2010-09-23 13:40:00,25.5,25.5,25.46,25.47,21800.0,17.8153,17.8153,17.7873,17.7943,21800.0
2010-09-23 13:45:00,25.47,25.47,25.43,25.43,44400.0,17.7943,17.7943,17.7663,17.7663,44400.0
2010-09-23 13:50:00,25.43,25.48,25.43,25.47,36400.0,17.7663,17.8013,17.7663,17.7943,36400.0
2010-09-23 13:55:00,25.47,25.48,25.41,25.41,94800.0,17.7943,17.8013,17.7524,17.7524,94800.0
2010-09-23 14:00:00,25.41,25.47,25.4,25.47,47400.0,17.7524,17.7943,17.7454,17.7943,47400.0
2010-09-23 14:05:00,25.47,25.48,25.43,25.46,53800.0,17.7943,17.8013,17.7663,17.7873,53800.0
2010-09-23 14:10:00,25.46,25.47,25.45,25.46,66400.0,17.7873,17.7943,17.7803,17.7873,66400.0
2010-09-23 14:15:00,25.46,25.48,25.46,25.48,76600.0,17.7873,17.8013,17.7873,17.8013,76600.0
2010-09-23 14:20:00,25.48,25.53,25.48,25.52,42800.0,17.8013,17.8362,17.8013,17.8292,42800.0
2010-09-23 14:25:00,25.52,25.52,25.47,25.47,25600.0,17.8292,17.8292,17.7943,17.7943,25600.0
2010-09-23 14:30:00,25.47,25.48,25.45,25.45,43000.0,17.7943,17.8013,17.7803,17.7803,43000.0
2010-09-23 14:35:00,25.45,25.45,25.4,25.4,66800.0,17.7803,17.7803,17.7454,17.7454,66800.0
2010-09-23 14:40:00,25.4,25.4,25.35,25.35,63200.0,17.7454,17.7454,17.7105,17.7105,63200.0
2010-09-23 14:45:00,25.34,25.38,25.34,25.35,41400.0,17.7035,17.7314,17.7035,17.7105,41400.0
2010-09-23 14:50:00,25.36,25.36,25.31,25.34,41400.0,17.7174,17.7174,17.6825,17.7035,41400.0
2010-09-23 14:55:00,25.35,25.36,25.3,25.31,52800.0,17.7105,17.7174,17.6755,17.6825,52800.0
2010-09-23 15:00:00,25.32,25.38,25.32,25.36,76200.0,17.6895,17.7314,17.6895,17.7174,76200.0
2010-09-23 15:05:00,25.36,25.36,25.26,25.28,100200.0,17.7174,17.7174,17.6476,17.6616,100200.0
2010-09-23 15:10:00,25.29,25.34,25.26,25.32,57400.0,17.6685,17.7035,17.6476,17.6895,57400.0
2010-09-23 15:15:00,25.32,25.33,25.25,25.32,74200.0,17.6895,17.6965,17.6406,17.6895,74200.0
2010-09-23 15:20:00,25.32,25.34,25.3,25.3,75400.0,17.6895,17.7035,17.6755,17.6755,75400.0
2010-09-23 15:25:00,25.3,25.32,25.28,25.29,190200.0,17.6755,17.6895,17.6616,17.6685,190200.0
2010-09-23 15:30:00,25.3,25.3,25.23,25.23,215600.0,17.6755,17.6755,17.6266,17.6266,215600.0
2010-09-23 15:35:00,25.23,25.25,25.18,25.23,147800.0,17.6266,17.6406,17.5917,17.6266,147800.0
2010-09-23 15:40:00,25.23,25.25,25.17,25.23,162200.0,17.6266,17.6406,17.5847,17.6266,162200.0
2010-09-23 15:45:00,25.22,25.24,25.18,25.21,245200.0,17.6196,17.6336,17.5917,17.6126,245200.0
2010-09-23 15:50:00,25.22,25.26,25.21,25.25,243800.0,17.6196,17.6476,17.6126,17.6406,243800.0
2010-09-23 15:55:00,25.24,25.27,25.22,25.22,577200.0,17.6336,17.6546,17.6196,17.6196,577200.0
2010-09-24 09:30:00,25.63,25.93,25.63,25.93,145200.0,17.9061,18.1157,17.9061,18.1157,145200.0
2010-09-24 09:35:00,25.93,25.93,25.84,25.91,94800.0,18.1157,18.1157,18.0528,18.1017,94800.0
2010-09-24 09:40:00,25.91,25.98,25.9,25.96,96800.0,18.1017,18.1506,18.0947,18.1366,96800.0
2010-09-24 09:45:00,25.96,26.03,25.83,25.85,108000.0,18.1366,18.1855,18.0458,18.0598,108000.0
2010-09-24 09:50:00,25.82,25.83,25.75,25.77,68000.0,18.0388,18.0458,17.9899,18.0039,68000.0
2010-09-24 09:55:00,25.75,25.87,25.73,25.86,117200.0,17.9899,18.0737,17.9759,18.0668,117200.0
2010-09-24 10:00:00,25.84,25.94,25.79,25.93,95800.0,18.0528,18.1227,18.0179,18.1157,95800.0
2010-09-24 10:05:00,25.94,25.98,25.93,25.93,107600.0,18.1227,18.1506,18.1157,18.1157,107600.0
2010-09-24 10:10:00,25.93,25.97,25.87,25.88,57000.0,18.1157,18.1436,18.0737,18.0807,57000.0
2010-09-24 10:15:00,25.89,25.96,25.89,25.92,47000.0,18.0877,18.1366,18.0877,18.1087,47000.0
2010-09-24 10:20:00,25.92,26.0,25.92,25.98,59600.0,18.1087,18.1646,18.1087,18.1506,59600.0
2010-09-24 10:25:00,25.99,26.03,25.98,26.02,88000.0,18.1576,18.1855,18.1506,18.1785,88000.0
2010-09-24 10:30:00,26.02,26.02,25.97,26.0,49000.0,18.1785,18.1785,18.1436,18.1646,49000.0
2010-09-24 10:35:00,26.0,26.08,26.0,26.08,103400.0,18.1646,18.2205,18.1646,18.2205,103400.0
2010-09-24 10:40:00,26.08,26.1,26.08,26.08,76000.0,18.2205,18.2344,18.2205,18.2205,76000.0
2010-09-24 10:45:00,26.08,26.1,26.05,26.09,126800.0,18.2205,18.2344,18.1995,18.2274,126800.0
2010-09-24 10:50:00,26.09,26.09,26.0,26.0,30200.0,18.2274,18.2274,18.1646,18.1646,30200.0
2010-09-24 10:55:00,26.0,26.02,25.98,26.02,25600.0,18.1646,18.1785,18.1506,18.1785,25600.0
2010-09-24 11:00:00,26.02,26.05,26.0,26.05,37400.0,18.1785,18.1995,18.1646,18.1995,37400.0
2010-09-24 11:05:00,26.05,26.07,26.04,26.07,21800.0,18.1995,18.2135,18.1925,18.2135,21800.0
2010-09-24 11:10:00,26.06,26.08,26.03,26.08,70600.0,18.2065,18.2205,18.1855,18.2205,70600.0
2010-09-24 11:15:00,26.08,26.08,26.06,26.07,26800.0,18.2205,18.2205,18.2065,18.2135,26800.0
2010-09-24 11:20:00,26.07,26.08,26.04,26.05,42000.0,18.2135,18.2205,18.1925,18.1995,42000.0
2010-09-24 11:25:00,26.05,26.06,26.02,26.05,24400.0,18.1995,18.2065,18.1785,18.1995,24400.0
2010-09-24 11:30:00,26.05,26.08,26.05,26.08,36800.0,18.1995,18.2205,18.1995,18.2205,36800.0
2010-09-24 11:35:00,26.08,26.09,26.06,26.09,29600.0,18.2205,18.2274,18.2065,18.2274,29600.0
2010-09-24 11:40:00,26.09,26.09,26.01,26.02,98200.0,18.2274,18.2274,18.1716,18.1785,98200.0
2010-09-24 11:45:00,26.02,26.04,26.0,26.04,50000.0,18.1785,18.1925,18.1646,18.1925,50000.0
2010-09-24 11:50:00,26.05,26.11,26.04,26.11,76000.0,18.1995,18.2414,18.1925,18.2414,76000.0
2010-09-24 11:55:00,26.11,26.11,26.1,26.1,34200.0,18.2414,18.2414,18.2344,18.2344,34200.0
2010-09-24 12:00:00,26.09,26.14,26.09,26.12,110800.0,18.2274,18.2624,18.2274,18.2484,110800.0
2010-09-24 12:05:00,26.12,26.14,26.11,26.13,23000.0,18.2484,18.2624,18.2414,18.2554,23000.0
2010-09-24 12:10:00,26.13,26.13,26.08,26.1,32200.0,18.2554,18.2554,18.2205,18.2344,32200.0
2010-09-24 12:15:00,26.1,26.13,26.09,26.13,22800.0,18.2344,18.2554,18.2274,18.2554,22800.0
2010-09-24 12:20:00,26.13,26.13,26.11,26.12,24200.0,18.2554,18.2554,18.2414,18.2484,24200.0
2010-09-24 12:25:00,26.11,26.15,26.11,26.15,58800.0,18.2414,18.2694,18.2414,18.2694,58800.0
2010-09-24 12:30:00,26.14,26.18,26.14,26.16,51600.0,18.2624,18.2903,18.2624,18.2764,51600.0
2010-09-24 12:35:00,26.15,26.16,26.14,26.16,31800.0,18.2694,18.2764,18.2624,18.2764,31800.0
2010-09-24 12:40:00,26.16,26.17,26.14,26.16,67600.0,18.2764,18.2833,18.2624,18.2764,67600.0
2010-09-24 12:45:00,26.17,26.18,26.16,26.17,50200.0,18.2833,18.2903,18.2764,18.2833,50200.0
2010-09-24 12:50:00,26.17,26.18,26.14,26.15,20800.0,18.2833,18.2903,18.2624,18.2694,20800.0
2010-09-24 12:55:00,26.15,26.15,26.13,26.13,21400.0,18.2694,18.2694,18.2554,18.2554,21400.0
2010-09-24 13:00:00,26.14,26.18,26.14,26.16,71000.0,18.2624,18.2903,18.2624,18.2764,71000.0
2010-09-24 13:05:00,26.15,26.17,26.12,26.14,50200.0,18.2694,18.2833,18.2484,18.2624,50200.0
2010-09-24 13:10:00,26.14,26.14,26.11,26.11,23800.0,18.2624,18.2624,18.2414,18.2414,23800.0
2010-09-24 13:15:00,26.11,26.12,26.11,26.11,28400.0,18.2414,18.2484,18.2414,18.2414,28400.0
2010-09-24 13:20:00,26.11,26.12,26.09,26.12,16000.0,18.2414,18.2484,18.2274,18.2484,16000.0
2010-09-24 13:25:00,26.13,26.17,26.13,26.16,14800.0,18.2554,18.2833,18.2554,18.2764,14800.0
2010-09-24 13:30:00,26.15,26.18,26.13,26.17,25000.0,18.2694,18.2903,18.2554,18.2833,25000.0
2010-09-24 13:35:00,26.16,26.18,26.13,26.13,40800.0,18.2764,18.2903,18.2554,18.2554,40800.0
2010-09-24 13:40:00,26.14,26.14,26.09,26.12,25200.0,18.2624,18.2624,18.2274,18.2484,25200.0
2010-09-24 13:45:00,26.12,26.12,26.06,26.11,30400.0,18.2484,18.2484,18.2065,18.2414,30400.0
2010-09-24 13:50:00,26.11,26.14,26.11,26.13,20800.0,18.2414,18.2624,18.2414,18.2554,20800.0
2010-09-24 13:55:00,26.14,26.15,26.13,26.13,14000.0,18.2624,18.2694,18.2554,18.2554,14000.0
2010-09-24 14:00:00,26.13,26.15,26.13,26.14,24200.0,18.2554,18.2694,18.2554,18.2624,24200.0
2010-09-24 14:05:00,26.14,26.15,26.13,26.14,22200.0,18.2624,18.2694,18.2554,18.2624,22200.0
2010-09-24 14:10:00,26.14,26.15,26.11,26.12,27600.0,18.2624,18.2694,18.2414,18.2484,27600.0
2010-09-24 14:15:00,26.11,26.11,26.09,26.09,25600.0,18.2414,18.2414,18.2274,18.2274,25600.0
2010-09-24 14:20:00,26.09,26.1,26.05,26.06,32200.0,18.2274,18.2344,18.1995,18.2065,32200.0
2010-09-24 14:25:00,26.06,26.12,26.06,26.11,22800.0,18.2065,18.2484,18.2065,18.2414,22800.0
2010-09-24 14:30:00,26.1,26.13,26.09,26.13,27600.0,18.2344,18.2554,18.2274,18.2554,27600.0
2010-09-24 14:35:00,26.13,26.15,26.12,26.14,23800.0,18.2554,18.2694,18.2484,18.2624,23800.0
2010-09-24 14:40:00,26.14,26.15,26.12,26.15,22800.0,18.2624,18.2694,18.2484,18.2694,22800.0
2010-09-24 14:45:00,26.14,26.15,26.13,26.14,41200.0,18.2624,18.2694,18.2554,18.2624,41200.0
2010-09-24 14:50:00,26.14,26.15,26.11,26.11,44400.0,18.2624,18.2694,18.2414,18.2414,44400.0
2010-09-24 14:55:00,26.12,26.14,26.09,26.1,57200.0,18.2484,18.2624,18.2274,18.2344,57200.0
2010-09-24 15:00:00,26.1,26.11,26.05,26.07,52200.0,18.2344,18.2414,18.1995,18.2135,52200.0
2010-09-24 15:05:00,26.07,26.09,26.06,26.09,28200.0,18.2135,18.2274,18.2065,18.2274,28200.0
2010-09-24 15:10:00,26.09,26.15,26.09,26.11,43000.0,18.2274,18.2694,18.2274,18.2414,43000.0
2010-09-24 15:15:00,26.11,26.11,26.08,26.09,36000.0,18.2414,18.2414,18.2205,18.2274,36000.0
2010-09-24 15:20:00,26.09,26.1,26.06,26.07,37600.0,18.2274,18.2344,18.2065,18.2135,37600.0
2010-09-24 15:25:00,26.07,26.1,26.06,26.08,65400.0,18.2135,18.2344,18.2065,18.2205,65400.0
2010-09-24 15:30:00,26.08,26.11,26.07,26.11,42800.0,18.2205,18.2414,18.2135,18.2414,42800.0
2010-09-24 15:35:00,26.11,26.15,26.11,26.13,77000.0,18.2414,18.2694,18.2414,18.2554,77000.0
2010-09-24 15:40:00,26.14,26.16,26.13,26.14,82400.0,18.2624,18.2764,18.2554,18.2624,82400.0
2010-09-24 15:45:00,26.14,26.18,26.14,26.16,190600.0,18.2624,18.2903,18.2624,18.2764,190600.0
2010-09-24 15:50:00,26.16,26.16,26.09,26.1,212200.0,18.2764,18.2764,18.2274,18.2344,212200.0
2010-09-24 15:55:00,26.1,26.18,26.1,26.17,541000.0,18.2344,18.2903,18.2344,18.2833,541000.0
2010-09-27 09:30:00,26.15,26.15,26.07,26.1,82000.0,18.2694,18.2694,18.2135,18.2344,82000.0
2010-09-27 09:35:00,26.11,26.12,25.97,25.98,110400.0,18.2414,18.2484,18.1436,18.1506,110400.0
2010-09-27 09:40:00,25.98,25.98,25.92,25.92,82600.0,18.1506,18.1506,18.1087,18.1087,82600.0
2010-09-27 09:45:00,25.91,25.92,25.85,25.86,85400.0,18.1017,18.1087,18.0598,18.0668,85400.0
2010-09-27 09:50:00,25.86,25.87,25.83,25.86,69200.0,18.0668,18.0737,18.0458,18.0668,69200.0
2010-09-27 09:55:00,25.86,25.89,25.83,25.86,48400.0,18.0668,18.0877,18.0458,18.0668,48400.0
2010-09-27 10:00:00,25.85,25.94,25.85,25.94,54800.0,18.0598,18.1227,18.0598,18.1227,54800.0
2010-09-27 10:05:00,25.95,26.0,25.94,26.0,58200.0,18.1296,18.1646,18.1227,18.1646,58200.0
2010-09-27 10:10:00,26.0,26.02,25.97,25.97,76800.0,18.1646,18.1785,18.1436,18.1436,76800.0
2010-09-27 10:15:00,25.97,25.98,25.9,25.93,48200.0,18.1436,18.1506,18.0947,18.1157,48200.0
2010-09-27 10:20:00,25.93,26.0,25.91,26.0,24200.0,18.1157,18.1646,18.1017,18.1646,24200.0
2010-09-27 10:25:00,26.0,26.06,25.98,26.05,49400.0,18.1646,18.2065,18.1506,18.1995,49400.0
2010-09-27 10:30:00,26.05,26.09,25.99,26.08,62800.0,18.1995,18.2274,18.1576,18.2205,62800.0
2010-09-27 10:35:00,26.08,26.09,26.0,26.04,44400.0,18.2205,18.2274,18.1646,18.1925,44400.0
2010-09-27 10:40:00,26.04,26.1,26.03,26.1,51000.0,18.1925,18.2344,18.1855,18.2344,51000.0
2010-09-27 10:45:00,26.1,26.11,26.07,26.08,39000.0,18.2344,18.2414,18.2135,18.2205,39000.0
2010-09-27 10:50:00,26.08,26.09,26.05,26.07,100600.0,18.2205,18.2274,18.1995,18.2135,100600.0
2010-09-27 10:55:00,26.07,26.15,26.07,26.14,47600.0,18.2135,18.2694,18.2135,18.2624,47600.0
2010-09-27 11:00:00,26.13,26.13,26.04,26.05,75200.0,18.2554,18.2554,18.1925,18.1995,75200.0
2010-09-27 11:05:00,26.05,26.05,25.98,25.99,34600.0,18.1995,18.1995,18.1506,18.1576,34600.0
2010-09-27 11:10:00,25.99,26.03,25.97,25.97,46200.0,18.1576,18.1855,18.1436,18.1436,46200.0
2010-09-27 11:15:00,25.96,25.96,25.9,25.94,45400.0,18.1366,18.1366,18.0947,18.1227,45400.0
2010-09-27 11:20:00,25.94,25.99,25.93,25.99,31800.0,18.1227,18.1576,18.1157,18.1576,31800.0
2010-09-27 11:25:00,25.99,26.0,25.99,26.0,64400.0,18.1576,18.1646,18.1576,18.1646,64400.0
2010-09-27 11:30:00,26.0,26.03,25.98,25.98,46800.0,18.1646,18.1855,18.1506,18.1506,46800.0
2010-09-27 11:35:00,25.98,26.0,25.95,25.99,63600.0,18.1506,18.1646,18.1296,18.1576,63600.0
2010-09-27 11:40:00,25.98,26.03,25.98,25.99,19000.0,18.1506,18.1855,18.1506,18.1576,19000.0
2010-09-27 11:45:00,25.99,26.03,25.99,26.02,38200.0,18.1576,18.1855,18.1576,18.1785,38200.0
2010-09-27 11:50:00,26.0,26.0,25.99,26.0,13400.0,18.1646,18.1646,18.1576,18.1646,13400.0
2010-09-27 11:55:00,25.99,26.01,25.98,25.99,38400.0,18.1576,18.1716,18.1506,18.1576,38400.0
2010-09-27 12:00:00,26.0,26.02,25.98,25.99,54000.0,18.1646,18.1785,18.1506,18.1576,54000.0
2010-09-27 12:05:00,26.0,26.0,25.99,26.0,29600.0,18.1646,18.1646,18.1576,18.1646,29600.0
2010-09-27 12:10:00,25.99,26.0,25.97,25.99,59600.0,18.1576,18.1646,18.1436,18.1576,59600.0
2010-09-27 12:15:00,25.99,26.02,25.99,26.0,38000.0,18.1576,18.1785,18.1576,18.1646,38000.0
2010-09-27 12:20:00,26.0,26.0,25.97,25.99,48600.0,18.1646,18.1646,18.1436,18.1576,48600.0
2010-09-27 12:25:00,25.99,26.0,25.98,25.98,33000.0,18.1576,18.1646,18.1506,18.1506,33000.0
2010-09-27 12:30:00,25.97,25.97,25.92,25.93,32400.0,18.1436,18.1436,18.1087,18.1157,32400.0
2010-09-27 12:35:00,25.92,25.93,25.92,25.93,20000.0,18.1087,18.1157,18.1087,18.1157,20000.0
2010-09-27 12:40:00,25.93,25.96,25.93,25.95,23400.0,18.1157,18.1366,18.1157,18.1296,23400.0
2010-09-27 12:45:00,25.95,26.0,25.95,26.0,19000.0,18.1296,18.1646,18.1296,18.1646,19000.0
2010-09-27 12:50:00,26.0,26.0,25.97,25.97,33600.0,18.1646,18.1646,18.1436,18.1436,33600.0
2010-09-27 12:55:00,25.98,25.98,25.94,25.95,32000.0,18.1506,18.1506,18.1227,18.1296,32000.0
2010-09-27 13:00:00,25.95,25.96,25.91,25.95,32200.0,18.1296,18.1366,18.1017,18.1296,32200.0
2010-09-27 13:05:00,25.95,25.97,25.94,25.95,28200.0,18.1296,18.1436,18.1227,18.1296,28200.0
2010-09-27 13:10:00,25.94,25.97,25.92,25.96,25800.0,18.1227,18.1436,18.1087,18.1366,25800.0
2010-09-27 13:15:00,25.96,25.96,25.93,25.95,21000.0,18.1366,18.1366,18.1157,18.1296,21000.0
2010-09-27 13:20:00,25.95,25.96,25.92,25.96,18800.0,18.1296,18.1366,18.1087,18.1366,18800.0
2010-09-27 13:25:00,25.95,25.96,25.94,25.95,24600.0,18.1296,18.1366,18.1227,18.1296,24600.0
2010-09-27 13:30:00,25.96,25.96,25.94,25.95,41000.0,18.1366,18.1366,18.1227,18.1296,41000.0
2010-09-27 13:35:00,25.95,25.96,25.94,25.95,31600.0,18.1296,18.1366,18.1227,18.1296,31600.0
2010-09-27 13:40:00,25.95,25.97,25.94,25.96,33000.0,18.1296,18.1436,18.1227,18.1366,33000.0
2010-09-27 13:45:00,25.97,26.04,25.97,26.03,49400.0,18.1436,18.1925,18.1436,18.1855,49400.0
2010-09-27 13:50:00,26.03,26.06,26.02,26.05,29000.0,18.1855,18.2065,18.1785,18.1995,29000.0
2010-09-27 13:55:00,26.06,26.08,26.06,26.07,25000.0,18.2065,18.2205,18.2065,18.2135,25000.0
2010-09-27 14:00:00,26.07,26.09,26.07,26.08,11600.0,18.2135,18.2274,18.2135,18.2205,11600.0
2010-09-27 14:05:00,26.08,26.09,26.07,26.08,15600.0,18.2205,18.2274,18.2135,18.2205,15600.0
2010-09-27 14:10:00,26.08,26.09,26.04,26.05,22000.0,18.2205,18.2274,18.1925,18.1995,22000.0
2010-09-27 14:15:00,26.05,26.1,26.04,26.09,28400.0,18.1995,18.2344,18.1925,18.2274,28400.0
2010-09-27 14:20:00,26.1,26.13,26.1,26.11,26800.0,18.2344,18.2554,18.2344,18.2414,26800.0
2010-09-27 14:25:00,26.11,26.14,26.11,26.14,33000.0,18.2414,18.2624,18.2414,18.2624,33000.0
2010-09-27 14:30:00,26.15,26.16,26.09,26.1,37400.0,18.2694,18.2764,18.2274,18.2344,37400.0
2010-09-27 14:35:00,26.09,26.14,26.08,26.14,25400.0,18.2274,18.2624,18.2205,18.2624,25400.0
2010-09-27 14:40:00,26.15,26.18,26.14,26.18,60000.0,18.2694,18.2903,18.2624,18.2903,60000.0
2010-09-27 14:45:00,26.18,26.19,26.16,26.16,19000.0,18.2903,18.2973,18.2764,18.2764,19000.0
2010-09-27 14:50:00,26.16,26.18,26.15,26.18,31200.0,18.2764,18.2903,18.2694,18.2903,31200.0
2010-09-27 14:55:00,26.18,26.19,26.13,26.14,40000.0,18.2903,18.2973,18.2554,18.2624,40000.0
2010-09-27 15:00:00,26.13,26.13,26.08,26.09,73000.0,18.2554,18.2554,18.2205,18.2274,73000.0
2010-09-27 15:05:00,26.09,26.13,26.09,26.13,28400.0,18.2274,18.2554,18.2274,18.2554,28400.0
2010-09-27 15:10:00,26.14,26.14,26.12,26.12,33200.0,18.2624,18.2624,18.2484,18.2484,33200.0
2010-09-27 15:15:00,26.13,26.13,26.11,26.11,71600.0,18.2554,18.2554,18.2414,18.2414,71600.0
2010-09-27 15:20:00,26.11,26.12,26.1,26.11,40400.0,18.2414,18.2484,18.2344,18.2414,40400.0
2010-09-27 15:25:00,26.1,26.11,26.09,26.1,38400.0,18.2344,18.2414,18.2274,18.2344,38400.0
2010-09-27 15:30:00,26.1,26.1,26.06,26.08,90800.0,18.2344,18.2344,18.2065,18.2205,90800.0
2010-09-27 15:35:00,26.08,26.09,26.07,26.07,77400.0,18.2205,18.2274,18.2135,18.2135,77400.0
2010-09-27 15:40:00,26.07,26.08,26.03,26.07,64600.0,18.2135,18.2205,18.1855,18.2135,64600.0
2010-09-27 15:45:00,26.07,26.07,26.0,26.01,118600.0,18.2135,18.2135,18.1646,18.1716,118600.0
2010-09-27 15:50:00,26.0,26.01,25.92,25.93,210400.0,18.1646,18.1716,18.1087,18.1157,210400.0
2010-09-27 15:55:00,25.93,25.98,25.91,25.98,342400.0,18.1157,18.1506,18.1017,18.1506,342400.0
2010-09-28 09:30:00,26.11,26.13,25.96,25.98,73600.0,18.2414,18.2554,18.1366,18.1506,73600.0
2010-09-28 09:35:00,25.98,25.98,25.83,25.88,57600.0,18.1506,18.1506,18.0458,18.0807,57600.0
2010-09-28 09:40:00,25.85,25.86,25.72,25.72,50200.0,18.0598,18.0668,17.969,17.969,50200.0
2010-09-28 09:45:00,25.71,25.86,25.7,25.81,63400.0,17.962,18.0668,17.955,18.0318,63400.0
2010-09-28 09:50:00,25.79,25.8,25.78,25.79,59800.0,18.0179,18.0248,18.0109,18.0179,59800.0
2010-09-28 09:55:00,25.79,25.79,25.7,25.72,65200.0,18.0179,18.0179,17.955,17.969,65200.0
2010-09-28 10:00:00,25.72,25.72,25.57,25.63,94200.0,17.969,17.969,17.8642,17.9061,94200.0
2010-09-28 10:05:00,25.61,25.64,25.55,25.62,60200.0,17.8921,17.9131,17.8502,17.8991,60200.0
2010-09-28 10:10:00,25.64,25.68,25.61,25.67,40000.0,17.9131,17.941,17.8921,17.934,40000.0
2010-09-28 10:15:00,25.68,25.74,25.65,25.73,42800.0,17.941,17.9829,17.92,17.9759,42800.0
2010-09-28 10:20:00,25.72,25.79,25.7,25.78,31400.0,17.969,18.0179,17.955,18.0109,31400.0
2010-09-28 10:25:00,25.8,25.89,25.79,25.84,40200.0,18.0248,18.0877,18.0179,18.0528,40200.0
2010-09-28 10:30:00,25.82,25.9,25.78,25.78,43400.0,18.0388,18.0947,18.0109,18.0109,43400.0
2010-09-28 10:35:00,25.79,25.81,25.73,25.74,49600.0,18.0179,18.0318,17.9759,17.9829,49600.0
2010-09-28 10:40:00,25.74,25.82,25.73,25.77,63800.0,17.9829,18.0388,17.9759,18.0039,63800.0
2010-09-28 10:45:00,25.76,25.78,25.72,25.72,32600.0,17.9969,18.0109,17.969,17.969,32600.0
2010-09-28 10:50:00,25.74,25.77,25.73,25.73,16600.0,17.9829,18.0039,17.9759,17.9759,16600.0
2010-09-28 10:55:00,25.74,25.84,25.73,25.82,34400.0,17.9829,18.0528,17.9759,18.0388,34400.0
2010-09-28 11:00:00,25.83,25.89,25.83,25.84,38800.0,18.0458,18.0877,18.0458,18.0528,38800.0
2010-09-28 11:05:00,25.84,25.86,25.82,25.82,21000.0,18.0528,18.0668,18.0388,18.0388,21000.0
2010-09-28 11:10:00,25.83,25.86,25.82,25.85,17200.0,18.0458,18.0668,18.0388,18.0598,17200.0
2010-09-28 11:15:00,25.85,25.87,25.8,25.87,23400.0,18.0598,18.0737,18.0248,18.0737,23400.0
2010-09-28 11:20:00,25.87,25.97,25.87,25.95,33400.0,18.0737,18.1436,18.0737,18.1296,33400.0
2010-09-28 11:25:00,25.95,26.08,25.95,26.04,45200.0,18.1296,18.2205,18.1296,18.1925,45200.0
2010-09-28 11:30:00,26.04,26.11,26.04,26.1,42200.0,18.1925,18.2414,18.1925,18.2344,42200.0
2010-09-28 11:35:00,26.1,26.13,26.1,26.1,63400.0,18.2344,18.2554,18.2344,18.2344,63400.0
2010-09-28 11:40:00,26.1,26.11,26.03,26.03,52000.0,18.2344,18.2414,18.1855,18.1855,52000.0
2010-09-28 11:45:00,26.04,26.05,26.0,26.04,58200.0,18.1925,18.1995,18.1646,18.1925,58200.0
2010-09-28 11:50:00,26.03,26.04,26.01,26.02,26600.0,18.1855,18.1925,18.1716,18.1785,26600.0
2010-09-28 11:55:00,26.02,26.02,26.0,26.02,27400.0,18.1785,18.1785,18.1646,18.1785,27400.0
2010-09-28 12:00:00,26.03,26.06,26.0,26.03,34000.0,18.1855,18.2065,18.1646,18.1855,34000.0
2010-09-28 12:05:00,26.03,26.07,26.0,26.05,34200.0,18.1855,18.2135,18.1646,18.1995,34200.0
2010-09-28 12:10:00,26.06,26.09,26.05,26.07,20000.0,18.2065,18.2274,18.1995,18.2135,20000.0
2010-09-28 12:15:00,26.07,26.13,26.06,26.1,29800.0,18.2135,18.2554,18.2065,18.2344,29800.0
2010-09-28 12:20:00,26.1,26.13,26.1,26.11,68400.0,18.2344,18.2554,18.2344,18.2414,68400.0
2010-09-28 12:25:00,26.11,26.12,26.07,26.09,34600.0,18.2414,18.2484,18.2135,18.2274,34600.0
2010-09-28 12:30:00,26.09,26.1,26.03,26.07,38600.0,18.2274,18.2344,18.1855,18.2135,38600.0
2010-09-28 12:35:00,26.05,26.1,26.05,26.1,16400.0,18.1995,18.2344,18.1995,18.2344,16400.0
2010-09-28 12:40:00,26.09,26.1,26.08,26.09,19000.0,18.2274,18.2344,18.2205,18.2274,19000.0
2010-09-28 12:45:00,26.08,26.12,26.08,26.1,32200.0,18.2205,18.2484,18.2205,18.2344,32200.0
2010-09-28 12:50:00,26.1,26.1,26.08,26.09,9200.0,18.2344,18.2344,18.2205,18.2274,9200.0
2010-09-28 12:55:00,26.09,26.1,26.08,26.1,11600.0,18.2274,18.2344,18.2205,18.2344,11600.0
2010-09-28 13:00:00,26.1,26.11,26.05,26.05,19600.0,18.2344,18.2414,18.1995,18.1995,19600.0
2010-09-28 13:05:00,26.05,26.05,25.96,25.97,59400.0,18.1995,18.1995,18.1366,18.1436,59400.0
2010-09-28 13:10:00,25.99,26.02,25.97,26.02,27600.0,18.1576,18.1785,18.1436,18.1785,27600.0
2010-09-28 13:15:00,26.02,26.03,26.0,26.02,10600.0,18.1785,18.1855,18.1646,18.1785,10600.0
2010-09-28 13:20:00,26.01,26.04,26.01,26.03,15200.0,18.1716,18.1925,18.1716,18.1855,15200.0
2010-09-28 13:25:00,26.03,26.06,26.02,26.06,41800.0,18.1855,18.2065,18.1785,18.2065,41800.0
2010-09-28 13:30:00,26.06,26.11,26.06,26.11,16200.0,18.2065,18.2414,18.2065,18.2414,16200.0
2010-09-28 13:35:00,26.11,26.13,26.1,26.11,42000.0,18.2414,18.2554,18.2344,18.2414,42000.0
2010-09-28 13:40:00,26.11,26.13,26.1,26.11,26800.0,18.2414,18.2554,18.2344,18.2414,26800.0
2010-09-28 13:45:00,26.13,26.13,26.1,26.12,26000.0,18.2554,18.2554,18.2344,18.2484,26000.0
2010-09-28 13:50:00,26.13,26.19,26.13,26.18,96200.0,18.2554,18.2973,18.2554,18.2903,96200.0
2010-09-28 13:55:00,26.17,26.21,26.17,26.2,17600.0,18.2833,18.3113,18.2833,18.3043,17600.0
2010-09-28 14:00:00,26.2,26.2,26.14,26.14,28000.0,18.3043,18.3043,18.2624,18.2624,28000.0
2010-09-28 14:05:00,26.14,26.15,26.11,26.13,35200.0,18.2624,18.2694,18.2414,18.2554,35200.0
2010-09-28 14:10:00,26.13,26.18,26.13,26.16,26800.0,18.2554,18.2903,18.2554,18.2764,26800.0
2010-09-28 14:15:00,26.15,26.17,26.11,26.12,32600.0,18.2694,18.2833,18.2414,18.2484,32600.0
2010-09-28 14:20:00,26.13,26.14,26.08,26.08,25600.0,18.2554,18.2624,18.2205,18.2205,25600.0
2010-09-28 14:25:00,26.08,26.09,26.02,26.05,49200.0,18.2205,18.2274,18.1785,18.1995,49200.0
2010-09-28 14:30:00,26.04,26.08,26.02,26.07,95000.0,18.1925,18.2205,18.1785,18.2135,95000.0
2010-09-28 14:35:00,26.06,26.08,26.0,26.01,79600.0,18.2065,18.2205,18.1646,18.1716,79600.0
2010-09-28 14:40:00,26.03,26.05,25.95,26.0,41400.0,18.1855,18.1995,18.1296,18.1646,41400.0
2010-09-28 14:45:00,26.0,26.0,25.93,25.96,31600.0,18.1646,18.1646,18.1157,18.1366,31600.0
2010-09-28 14:50:00,25.97,26.0,25.95,25.96,35600.0,18.1436,18.1646,18.1296,18.1366,35600.0
2010-09-28 14:55:00,25.96,26.0,25.94,25.99,52200.0,18.1366,18.1646,18.1227,18.1576,52200.0
2010-09-28 15:00:00,25.99,25.99,25.94,25.98,28800.0,18.1576,18.1576,18.1227,18.1506,28800.0
2010-09-28 15:05:00,25.98,26.05,25.97,26.05,53400.0,18.1506,18.1995,18.1436,18.1995,53400.0
2010-09-28 15:10:00,26.05,26.08,26.03,26.06,41800.0,18.1995,18.2205,18.1855,18.2065,41800.0
2010-09-28 15:15:00,26.06,26.1,26.05,26.08,63200.0,18.2065,18.2344,18.1995,18.2205,63200.0
2010-09-28 15:20:00,26.09,26.1,26.05,26.05,40400.0,18.2274,18.2344,18.1995,18.1995,40400.0
2010-09-28 15:25:00,26.05,26.09,26.05,26.06,39600.0,18.1995,18.2274,18.1995,18.2065,39600.0
2010-09-28 15:30:00,26.06,26.13,26.05,26.13,148400.0,18.2065,18.2554,18.1995,18.2554,148400.0
2010-09-28 15:35:00,26.13,26.2,26.13,26.2,82600.0,18.2554,18.3043,18.2554,18.3043,82600.0
2010-09-28 15:40:00,26.21,26.24,26.16,26.18,97400.0,18.3113,18.3322,18.2764,18.2903,97400.0
2010-09-28 15:45:00,26.18,26.29,26.18,26.26,188600.0,18.2903,18.3672,18.2903,18.3462,188600.0
2010-09-28 15:50:00,26.25,26.32,26.25,26.29,210200.0,18.3392,18.3881,18.3392,18.3672,210200.0
2010-09-28 15:55:00,26.29,26.32,26.22,26.22,314000.0,18.3672,18.3881,18.3183,18.3183,314000.0
2010-09-29 09:30:00,26.02,26.13,25.97,26.13,74200.0,18.1785,18.2554,18.1436,18.2554,74200.0
2010-09-29 09:35:00,26.11,26.24,26.08,26.21,19800.0,18.2414,18.3322,18.2205,18.3113,19800.0
2010-09-29 09:40:00,26.22,26.24,26.18,26.18,24400.0,18.3183,18.3322,18.2903,18.2903,24400.0
2010-09-29 09:45:00,26.18,26.21,26.11,26.11,17200.0,18.2903,18.3113,18.2414,18.2414,17200.0
2010-09-29 09:50:00,26.09,26.09,26.02,26.02,31200.0,18.2274,18.2274,18.1785,18.1785,31200.0
2010-09-29 09:55:00,26.02,26.02,25.93,25.97,91800.0,18.1785,18.1785,18.1157,18.1436,91800.0
2010-09-29 10:00:00,25.97,26.06,25.96,26.04,58000.0,18.1436,18.2065,18.1366,18.1925,58000.0
2010-09-29 10:05:00,26.05,26.1,26.05,26.08,44200.0,18.1995,18.2344,18.1995,18.2205,44200.0
2010-09-29 10:10:00,26.08,26.09,26.05,26.07,27000.0,18.2205,18.2274,18.1995,18.2135,27000.0
2010-09-29 10:15:00,26.07,26.08,25.91,25.93,58600.0,18.2135,18.2205,18.1017,18.1157,58600.0
2010-09-29 10:20:00,25.93,25.93,25.87,25.91,65000.0,18.1157,18.1157,18.0737,18.1017,65000.0
2010-09-29 10:25:00,25.9,25.96,25.86,25.96,49800.0,18.0947,18.1366,18.0668,18.1366,49800.0
2010-09-29 10:30:00,25.95,25.99,25.94,25.97,32800.0,18.1296,18.1576,18.1227,18.1436,32800.0
2010-09-29 10:35:00,25.97,25.97,25.92,25.96,24800.0,18.1436,18.1436,18.1087,18.1366,24800.0
2010-09-29 10:40:00,25.97,25.99,25.89,25.9,50000.0,18.1436,18.1576,18.0877,18.0947,50000.0
2010-09-29 10:45:00,25.9,25.93,25.86,25.93,66800.0,18.0947,18.1157,18.0668,18.1157,66800.0
2010-09-29 10:50:00,25.92,25.93,25.88,25.91,44400.0,18.1087,18.1157,18.0807,18.1017,44400.0
2010-09-29 10:55:00,25.91,25.93,25.86,25.93,35200.0,18.1017,18.1157,18.0668,18.1157,35200.0
2010-09-29 11:00:00,25.93,26.01,25.93,26.0,28400.0,18.1157,18.1716,18.1157,18.1646,28400.0
2010-09-29 11:05:00,26.0,26.03,25.97,25.98,15800.0,18.1646,18.1855,18.1436,18.1506,15800.0
2010-09-29 11:10:00,25.98,26.03,25.98,25.99,20800.0,18.1506,18.1855,18.1506,18.1576,20800.0
2010-09-29 11:15:00,25.99,26.02,25.95,26.02,44400.0,18.1576,18.1785,18.1296,18.1785,44400.0
2010-09-29 11:20:00,26.02,26.1,26.02,26.08,26200.0,18.1785,18.2344,18.1785,18.2205,26200.0
2010-09-29 11:25:00,26.09,26.09,26.02,26.02,16600.0,18.2274,18.2274,18.1785,18.1785,16600.0
2010-09-29 11:30:00,26.02,26.04,26.0,26.02,18800.0,18.1785,18.1925,18.1646,18.1785,18800.0
2010-09-29 11:35:00,26.02,26.16,26.02,26.16,43200.0,18.1785,18.2764,18.1785,18.2764,43200.0
2010-09-29 11:40:00,26.16,26.16,26.1,26.13,27600.0,18.2764,18.2764,18.2344,18.2554,27600.0
2010-09-29 11:45:00,26.13,26.17,26.06,26.07,29200.0,18.2554,18.2833,18.2065,18.2135,29200.0
2010-09-29 11:50:00,26.07,26.08,26.05,26.06,57400.0,18.2135,18.2205,18.1995,18.2065,57400.0
2010-09-29 11:55:00,26.06,26.13,26.06,26.09,53200.0,18.2065,18.2554,18.2065,18.2274,53200.0
2010-09-29 12:00:00,26.09,26.11,26.04,26.07,29800.0,18.2274,18.2414,18.1925,18.2135,29800.0
2010-09-29 12:05:00,26.07,26.07,26.01,26.05,25200.0,18.2135,18.2135,18.1716,18.1995,25200.0
2010-09-29 12:10:00,26.05,26.06,26.03,26.06,12600.0,18.1995,18.2065,18.1855,18.2065,12600.0
2010-09-29 12:15:00,26.05,26.08,26.05,26.05,17000.0,18.1995,18.2205,18.1995,18.1995,17000.0
2010-09-29 12:20:00,26.05,26.07,26.04,26.07,14200.0,18.1995,18.2135,18.1925,18.2135,14200.0
2010-09-29 12:25:00,26.07,26.08,26.02,26.02,21600.0,18.2135,18.2205,18.1785,18.1785,21600.0
2010-09-29 12:30:00,26.03,26.03,25.95,25.95,59200.0,18.1855,18.1855,18.1296,18.1296,59200.0
2010-09-29 12:35:00,25.95,26.0,25.93,26.0,25600.0,18.1296,18.1646,18.1157,18.1646,25600.0
2010-09-29 12:40:00,26.0,26.0,25.98,25.98,19800.0,18.1646,18.1646,18.1506,18.1506,19800.0
2010-09-29 12:45:00,25.98,25.98,25.95,25.98,16200.0,18.1506,18.1506,18.1296,18.1506,16200.0
2010-09-29 12:50:00,25.98,26.03,25.98,26.02,16600.0,18.1506,18.1855,18.1506,18.1785,16600.0
2010-09-29 12:55:00,26.02,26.03,26.0,26.01,21200.0,18.1785,18.1855,18.1646,18.1716,21200.0
2010-09-29 13:00:00,26.01,26.03,25.99,26.03,21200.0,18.1716,18.1855,18.1576,18.1855,21200.0
2010-09-29 13:05:00,26.03,26.04,25.98,25.98,23200.0,18.1855,18.1925,18.1506,18.1506,23200.0
2010-09-29 13:10:00,25.98,26.0,25.97,25.97,39000.0,18.1506,18.1646,18.1436,18.1436,39000.0
2010-09-29 13:15:00,25.97,25.97,25.93,25.95,33600.0,18.1436,18.1436,18.1157,18.1296,33600.0
2010-09-29 13:20:00,25.95,25.96,25.92,25.93,17000.0,18.1296,18.1366,18.1087,18.1157,17000.0
2010-09-29 13:25:00,25.92,25.94,25.91,25.91,23200.0,18.1087,18.1227,18.1017,18.1017,23200.0
2010-09-29 13:30:00,25.92,25.94,25.91,25.93,19600.0,18.1087,18.1227,18.1017,18.1157,19600.0
2010-09-29 13:35:00,25.93,25.95,25.9,25.91,28600.0,18.1157,18.1296,18.0947,18.1017,28600.0
2010-09-29 13:40:00,25.91,25.93,25.89,25.93,21800.0,18.1017,18.1157,18.0877,18.1157,21800.0
2010-09-29 13:45:00,25.94,25.98,25.93,25.96,17800.0,18.1227,18.1506,18.1157,18.1366,17800.0
2010-09-29 13:50:00,25.97,25.99,25.96,25.96,23000.0,18.1436,18.1576,18.1366,18.1366,23000.0
2010-09-29 13:55:00,25.96,26.02,25.96,26.01,17200.0,18.1366,18.1785,18.1366,18.1716,17200.0
2010-09-29 14:00:00,26.01,26.05,26.01,26.04,18600.0,18.1716,18.1995,18.1716,18.1925,18600.0
2010-09-29 14:05:00,26.04,26.04,26.0,26.0,22200.0,18.1925,18.1925,18.1646,18.1646,22200.0
2010-09-29 14:10:00,26.0,26.05,26.0,26.03,34200.0,18.1646,18.1995,18.1646,18.1855,34200.0
2010-09-29 14:15:00,26.03,26.03,25.97,25.98,37200.0,18.1855,18.1855,18.1436,18.1506,37200.0
2010-09-29 14:20:00,25.97,26.01,25.96,26.0,42000.0,18.1436,18.1716,18.1366,18.1646,42000.0
2010-09-29 14:25:00,26.0,26.02,25.97,25.99,69000.0,18.1646,18.1785,18.1436,18.1576,69000.0
2010-09-29 14:30:00,25.99,26.02,25.99,26.02,29400.0,18.1576,18.1785,18.1576,18.1785,29400.0
2010-09-29 14:35:00,26.01,26.02,26.0,26.02,34600.0,18.1716,18.1785,18.1646,18.1785,34600.0
2010-09-29 14:40:00,26.03,26.07,26.02,26.07,41000.0,18.1855,18.2135,18.1785,18.2135,41000.0
2010-09-29 14:45:00,26.06,26.07,26.01,26.01,33200.0,18.2065,18.2135,18.1716,18.1716,33200.0
2010-09-29 14:50:00,26.01,26.02,26.0,26.02,47800.0,18.1716,18.1785,18.1646,18.1785,47800.0
2010-09-29 14:55:00,26.03,26.05,26.02,26.03,19800.0,18.1855,18.1995,18.1785,18.1855,19800.0
2010-09-29 15:00:00,26.02,26.04,26.0,26.0,41200.0,18.1785,18.1925,18.1646,18.1646,41200.0
2010-09-29 15:05:00,26.0,26.01,25.87,25.9,111200.0,18.1646,18.1716,18.0737,18.0947,111200.0
2010-09-29 15:10:00,25.9,25.91,25.83,25.85,58800.0,18.0947,18.1017,18.0458,18.0598,58800.0
2010-09-29 15:15:00,25.85,25.85,25.78,25.81,81600.0,18.0598,18.0598,18.0109,18.0318,81600.0
2010-09-29 15:20:00,25.81,25.87,25.81,25.86,75000.0,18.0318,18.0737,18.0318,18.0668,75000.0
2010-09-29 15:25:00,25.86,25.86,25.81,25.84,71400.0,18.0668,18.0668,18.0318,18.0528,71400.0
2010-09-29 15:30:00,25.84,25.84,25.77,25.78,92400.0,18.0528,18.0528,18.0039,18.0109,92400.0
2010-09-29 15:35:00,25.78,25.84,25.78,25.84,163000.0,18.0109,18.0528,18.0109,18.0528,163000.0
2010-09-29 15:40:00,25.84,25.86,25.73,25.74,159800.0,18.0528,18.0668,17.9759,17.9829,159800.0
2010-09-29 15:45:00,25.74,25.82,25.74,25.81,188600.0,17.9829,18.0388,17.9829,18.0318,188600.0
2010-09-29 15:50:00,25.8,25.81,25.76,25.76,364600.0,18.0248,18.0318,17.9969,17.9969,364600.0
2010-09-29 15:55:00,25.76,25.8,25.74,25.75,794600.0,17.9969,18.0248,17.9829,17.9899,794600.0
2010-09-30 09:30:00,26.01,26.17,26.0,26.11,160400.0,18.1716,18.2833,18.1646,18.2414,160400.0
2010-09-30 09:35:00,26.11,26.11,26.05,26.09,52000.0,18.2414,18.2414,18.1995,18.2274,52000.0
2010-09-30 09:40:00,26.09,26.25,26.09,26.18,125400.0,18.2274,18.3392,18.2274,18.2903,125400.0
2010-09-30 09:45:00,26.16,26.4,26.16,26.4,223600.0,18.2764,18.444,18.2764,18.444,223600.0
2010-09-30 09:50:00,26.41,26.46,26.4,26.45,199000.0,18.451,18.4859,18.444,18.479,199000.0
2010-09-30 09:55:00,26.45,26.46,26.36,26.38,159400.0,18.479,18.4859,18.4161,18.4301,159400.0
2010-09-30 10:00:00,26.36,26.38,26.29,26.36,99400.0,18.4161,18.4301,18.3672,18.4161,99400.0
2010-09-30 10:05:00,26.36,26.45,26.36,26.4,59600.0,18.4161,18.479,18.4161,18.444,59600.0
2010-09-30 10:10:00,26.39,26.39,26.25,26.25,102600.0,18.437,18.437,18.3392,18.3392,102600.0
2010-09-30 10:15:00,26.27,26.3,26.25,26.25,89800.0,18.3532,18.3742,18.3392,18.3392,89800.0
2010-09-30 10:20:00,26.25,26.27,26.21,26.21,97400.0,18.3392,18.3532,18.3113,18.3113,97400.0
2010-09-30 10:25:00,26.21,26.25,26.21,26.23,74200.0,18.3113,18.3392,18.3113,18.3253,74200.0
2010-09-30 10:30:00,26.24,26.27,26.22,26.27,170200.0,18.3322,18.3532,18.3183,18.3532,170200.0
2010-09-30 10:35:00,26.27,26.28,26.22,26.23,81000.0,18.3532,18.3602,18.3183,18.3253,81000.0
2010-09-30 10:40:00,26.24,26.27,26.24,26.26,44800.0,18.3322,18.3532,18.3322,18.3462,44800.0
2010-09-30 10:45:00,26.26,26.27,26.16,26.18,84400.0,18.3462,18.3532,18.2764,18.2903,84400.0
2010-09-30 10:50:00,26.18,26.23,26.16,26.16,103000.0,18.2903,18.3253,18.2764,18.2764,103000.0
2010-09-30 10:55:00,26.15,26.16,26.1,26.11,57000.0,18.2694,18.2764,18.2344,18.2414,57000.0
2010-09-30 11:00:00,26.11,26.15,26.09,26.14,67400.0,18.2414,18.2694,18.2274,18.2624,67400.0
2010-09-30 11:05:00,26.14,26.14,26.0,26.03,72800.0,18.2624,18.2624,18.1646,18.1855,72800.0
2010-09-30 11:10:00,26.04,26.09,26.0,26.05,75200.0,18.1925,18.2274,18.1646,18.1995,75200.0
2010-09-30 11:15:00,26.06,26.07,26.0,26.05,62800.0,18.2065,18.2135,18.1646,18.1995,62800.0
2010-09-30 11:20:00,26.05,26.07,25.95,25.96,48000.0,18.1995,18.2135,18.1296,18.1366,48000.0
2010-09-30 11:25:00,25.96,26.0,25.88,25.97,62200.0,18.1366,18.1646,18.0807,18.1436,62200.0
2010-09-30 11:30:00,25.95,26.01,25.95,25.97,37200.0,18.1296,18.1716,18.1296,18.1436,37200.0
2010-09-30 11:35:00,25.95,25.96,25.88,25.96,75400.0,18.1296,18.1366,18.0807,18.1366,75400.0
2010-09-30 11:40:00,25.95,26.06,25.95,26.05,126200.0,18.1296,18.2065,18.1296,18.1995,126200.0
2010-09-30 11:45:00,26.05,26.1,26.04,26.1,83000.0,18.1995,18.2344,18.1925,18.2344,83000.0
2010-09-30 11:50:00,26.09,26.11,26.07,26.11,121600.0,18.2274,18.2414,18.2135,18.2414,121600.0
2010-09-30 11:55:00,26.1,26.12,26.05,26.09,73800.0,18.2344,18.2484,18.1995,18.2274,73800.0
2010-09-30 12:00:00,26.09,26.1,25.96,25.97,174600.0,18.2274,18.2344,18.1366,18.1436,174600.0
2010-09-30 12:05:00,25.98,25.99,25.95,25.97,69400.0,18.1506,18.1576,18.1296,18.1436,69400.0
2010-09-30 12:10:00,25.97,26.06,25.96,26.02,137600.0,18.1436,18.2065,18.1366,18.1785,137600.0
2010-09-30 12:15:00,26.02,26.05,26.02,26.02,63200.0,18.1785,18.1995,18.1785,18.1785,63200.0
2010-09-30 12:20:00,26.02,26.03,25.99,26.01,71000.0,18.1785,18.1855,18.1576,18.1716,71000.0
2010-09-30 12:25:00,26.02,26.03,26.0,26.0,19600.0,18.1785,18.1855,18.1646,18.1646,19600.0
2010-09-30 12:30:00,26.0,26.04,25.98,26.04,48400.0,18.1646,18.1925,18.1506,18.1925,48400.0
2010-09-30 12:35:00,26.05,26.05,26.0,26.01,55000.0,18.1995,18.1995,18.1646,18.1716,55000.0
2010-09-30 12:40:00,26.01,26.05,25.99,26.0,44200.0,18.1716,18.1995,18.1576,18.1646,44200.0
2010-09-30 12:45:00,26.01,26.05,26.0,26.02,36400.0,18.1716,18.1995,18.1646,18.1785,36400.0
2010-09-30 12:50:00,26.02,26.06,26.02,26.03,45400.0,18.1785,18.2065,18.1785,18.1855,45400.0
2010-09-30 12:55:00,26.03,26.05,26.0,26.04,34600.0,18.1855,18.1995,18.1646,18.1925,34600.0
2010-09-30 13:00:00,26.04,26.05,25.98,25.99,50000.0,18.1925,18.1995,18.1506,18.1576,50000.0
2010-09-30 13:05:00,25.98,26.03,25.98,26.0,36400.0,18.1506,18.1855,18.1506,18.1646,36400.0
2010-09-30 13:10:00,26.0,26.04,26.0,26.0,32400.0,18.1646,18.1925,18.1646,18.1646,32400.0
2010-09-30 13:15:00,26.0,26.01,25.98,26.0,37800.0,18.1646,18.1716,18.1506,18.1646,37800.0
2010-09-30 13:20:00,25.99,26.0,25.96,26.0,47000.0,18.1576,18.1646,18.1366,18.1646,47000.0
2010-09-30 13:25:00,26.01,26.06,26.01,26.06,37400.0,18.1716,18.2065,18.1716,18.2065,37400.0
2010-09-30 13:30:00,26.07,26.07,26.02,26.03,21600.0,18.2135,18.2135,18.1785,18.1855,21600.0
2010-09-30 13:35:00,26.03,26.06,26.0,26.0,40800.0,18.1855,18.2065,18.1646,18.1646,40800.0
2010-09-30 13:40:00,26.0,26.02,25.99,25.99,34000.0,18.1646,18.1785,18.1576,18.1576,34000.0
2010-09-30 13:45:00,25.99,26.04,25.99,26.0,28400.0,18.1576,18.1925,18.1576,18.1646,28400.0
2010-09-30 13:50:00,25.99,26.0,25.97,25.99,43400.0,18.1576,18.1646,18.1436,18.1576,43400.0
2010-09-30 13:55:00,25.99,26.02,25.98,26.0,41600.0,18.1576,18.1785,18.1506,18.1646,41600.0
2010-09-30 14:00:00,26.01,26.04,26.0,26.03,52400.0,18.1716,18.1925,18.1646,18.1855,52400.0
2010-09-30 14:05:00,26.03,26.03,25.99,26.0,28800.0,18.1855,18.1855,18.1576,18.1646,28800.0
2010-09-30 14:10:00,26.0,26.0,25.93,25.96,87400.0,18.1646,18.1646,18.1157,18.1366,87400.0
2010-09-30 14:15:00,25.95,25.95,25.9,25.92,68600.0,18.1296,18.1296,18.0947,18.1087,68600.0
2010-09-30 14:20:00,25.92,25.95,25.91,25.92,62000.0,18.1087,18.1296,18.1017,18.1087,62000.0
2010-09-30 14:25:00,25.93,25.96,25.92,25.95,46000.0,18.1157,18.1366,18.1087,18.1296,46000.0
2010-09-30 14:30:00,25.94,25.96,25.93,25.95,50600.0,18.1227,18.1366,18.1157,18.1296,50600.0
2010-09-30 14:35:00,25.96,26.0,25.95,25.96,71000.0,18.1366,18.1646,18.1296,18.1366,71000.0
2010-09-30 14:40:00,25.96,26.02,25.95,26.02,45000.0,18.1366,18.1785,18.1296,18.1785,45000.0
2010-09-30 14:45:00,26.02,26.08,26.02,26.04,56600.0,18.1785,18.2205,18.1785,18.1925,56600.0
2010-09-30 14:50:00,26.04,26.07,26.02,26.02,55400.0,18.1925,18.2135,18.1785,18.1785,55400.0
2010-09-30 14:55:00,26.02,26.06,26.0,26.0,67600.0,18.1785,18.2065,18.1646,18.1646,67600.0
2010-09-30 15:00:00,26.0,26.01,25.97,25.99,68200.0,18.1646,18.1716,18.1436,18.1576,68200.0
2010-09-30 15:05:00,25.98,26.04,25.97,26.03,50200.0,18.1506,18.1925,18.1436,18.1855,50200.0
2010-09-30 15:10:00,26.03,26.03,25.92,25.92,73600.0,18.1855,18.1855,18.1087,18.1087,73600.0
2010-09-30 15:15:00,25.92,25.95,25.9,25.92,106400.0,18.1087,18.1296,18.0947,18.1087,106400.0
2010-09-30 15:20:00,25.92,25.96,25.91,25.96,103000.0,18.1087,18.1366,18.1017,18.1366,103000.0
2010-09-30 15:25:00,25.96,25.98,25.93,25.98,92400.0,18.1366,18.1506,18.1157,18.1506,92400.0
2010-09-30 15:30:00,25.98,26.01,25.91,25.93,156600.0,18.1506,18.1716,18.1017,18.1157,156600.0
2010-09-30 15:35:00,25.93,25.96,25.91,25.93,151400.0,18.1157,18.1366,18.1017,18.1157,151400.0
2010-09-30 15:40:00,25.93,25.98,25.91,25.95,96000.0,18.1157,18.1506,18.1017,18.1296,96000.0
2010-09-30 15:45:00,25.94,25.94,25.86,25.93,262800.0,18.1227,18.1227,18.0668,18.1157,262800.0
2010-09-30 15:50:00,25.93,25.95,25.89,25.9,154800.0,18.1157,18.1296,18.0877,18.0947,154800.0
2010-09-30 15:55:00,25.91,25.92,25.85,25.86,408400.0,18.1017,18.1087,18.0598,18.0668,408400.0
2010-10-01 09:30:00,26.22,26.4,26.15,26.31,133600.0,18.3183,18.444,18.2694,18.3811,133600.0
2010-10-01 09:35:00,26.32,26.34,26.11,26.11,73400.0,18.3881,18.4021,18.2414,18.2414,73400.0
2010-10-01 09:40:00,26.13,26.13,26.02,26.06,49400.0,18.2554,18.2554,18.1785,18.2065,49400.0
2010-10-01 09:45:00,26.06,26.1,26.0,26.07,42000.0,18.2065,18.2344,18.1646,18.2135,42000.0
2010-10-01 09:50:00,26.06,26.08,25.98,26.0,38200.0,18.2065,18.2205,18.1506,18.1646,38200.0
2010-10-01 09:55:00,26.03,26.17,26.01,26.02,68600.0,18.1855,18.2833,18.1716,18.1785,68600.0
2010-10-01 10:00:00,25.99,26.04,25.86,25.89,56000.0,18.1576,18.1925,18.0668,18.0877,56000.0
2010-10-01 10:05:00,25.89,25.96,25.86,25.94,43200.0,18.0877,18.1366,18.0668,18.1227,43200.0
2010-10-01 10:10:00,25.93,26.07,25.93,26.06,53400.0,18.1157,18.2135,18.1157,18.2065,53400.0
2010-10-01 10:15:00,26.06,26.08,26.05,26.08,70000.0,18.2065,18.2205,18.1995,18.2205,70000.0
2010-10-01 10:20:00,26.07,26.08,25.85,25.86,68600.0,18.2135,18.2205,18.0598,18.0668,68600.0
2010-10-01 10:25:00,25.86,25.89,25.8,25.88,73800.0,18.0668,18.0877,18.0248,18.0807,73800.0
2010-10-01 10:30:00,25.87,25.91,25.82,25.86,87000.0,18.0737,18.1017,18.0388,18.0668,87000.0
2010-10-01 10:35:00,25.86,25.86,25.77,25.82,45800.0,18.0668,18.0668,18.0039,18.0388,45800.0
2010-10-01 10:40:00,25.82,25.88,25.77,25.87,72000.0,18.0388,18.0807,18.0039,18.0737,72000.0
2010-10-01 10:45:00,25.86,25.9,25.84,25.89,33400.0,18.0668,18.0947,18.0528,18.0877,33400.0
2010-10-01 10:50:00,25.89,25.91,25.86,25.89,33400.0,18.0877,18.1017,18.0668,18.0877,33400.0
2010-10-01 10:55:00,25.89,25.92,25.86,25.9,32000.0,18.0877,18.1087,18.0668,18.0947,32000.0
2010-10-01 11:00:00,25.9,25.91,25.85,25.86,68400.0,18.0947,18.1017,18.0598,18.0668,68400.0
2010-10-01 11:05:00,25.87,25.91,25.83,25.9,39800.0,18.0737,18.1017,18.0458,18.0947,39800.0
2010-10-01 11:10:00,25.89,25.89,25.81,25.81,38200.0,18.0877,18.0877,18.0318,18.0318,38200.0
2010-10-01 11:15:00,25.82,25.88,25.8,25.85,30200.0,18.0388,18.0807,18.0248,18.0598,30200.0
2010-10-01 11:20:00,25.85,25.89,25.85,25.85,33000.0,18.0598,18.0877,18.0598,18.0598,33000.0
2010-10-01 11:25:00,25.85,25.86,25.79,25.82,33600.0,18.0598,18.0668,18.0179,18.0388,33600.0
2010-10-01 11:30:00,25.81,25.82,25.78,25.8,46000.0,18.0318,18.0388,18.0109,18.0248,46000.0
2010-10-01 11:35:00,25.8,25.88,25.8,25.86,52400.0,18.0248,18.0807,18.0248,18.0668,52400.0
2010-10-01 11:40:00,25.86,25.88,25.86,25.86,48200.0,18.0668,18.0807,18.0668,18.0668,48200.0
2010-10-01 11:45:00,25.87,25.9,25.86,25.87,43600.0,18.0737,18.0947,18.0668,18.0737,43600.0
2010-10-01 11:50:00,25.88,25.93,25.88,25.92,30000.0,18.0807,18.1157,18.0807,18.1087,30000.0
2010-10-01 11:55:00,25.92,25.96,25.92,25.93,17800.0,18.1087,18.1366,18.1087,18.1157,17800.0
2010-10-01 12:00:00,25.94,25.95,25.93,25.93,36800.0,18.1227,18.1296,18.1157,18.1157,36800.0
2010-10-01 12:05:00,25.94,25.98,25.93,25.97,21000.0,18.1227,18.1506,18.1157,18.1436,21000.0
2010-10-01 12:10:00,25.97,25.97,25.93,25.97,21200.0,18.1436,18.1436,18.1157,18.1436,21200.0
2010-10-01 12:15:00,25.95,25.96,25.92,25.94,26600.0,18.1296,18.1366,18.1087,18.1227,26600.0
2010-10-01 12:20:00,25.95,25.95,25.93,25.95,9200.0,18.1296,18.1296,18.1157,18.1296,9200.0
2010-10-01 12:25:00,25.94,25.94,25.91,25.93,22200.0,18.1227,18.1227,18.1017,18.1157,22200.0
2010-10-01 12:30:00,25.93,25.93,25.91,25.93,45800.0,18.1157,18.1157,18.1017,18.1157,45800.0
2010-10-01 12:35:00,25.93,25.93,25.91,25.92,10000.0,18.1157,18.1157,18.1017,18.1087,10000.0
2010-10-01 12:40:00,25.9,25.92,25.89,25.9,27800.0,18.0947,18.1087,18.0877,18.0947,27800.0
2010-10-01 12:45:00,25.9,25.91,25.88,25.9,18600.0,18.0947,18.1017,18.0807,18.0947,18600.0
2010-10-01 12:50:00,25.9,25.95,25.9,25.95,18000.0,18.0947,18.1296,18.0947,18.1296,18000.0
2010-10-01 12:55:00,25.95,25.98,25.93,25.98,23200.0,18.1296,18.1506,18.1157,18.1506,23200.0
2010-10-01 13:00:00,25.97,25.99,25.97,25.99,28400.0,18.1436,18.1576,18.1436,18.1576,28400.0
2010-10-01 13:05:00,25.99,26.02,25.98,26.0,49000.0,18.1576,18.1785,18.1506,18.1646,49000.0
2010-10-01 13:10:00,26.0,26.08,26.0,26.08,65400.0,18.1646,18.2205,18.1646,18.2205,65400.0
2010-10-01 13:15:00,26.08,26.12,26.08,26.09,39000.0,18.2205,18.2484,18.2205,18.2274,39000.0
2010-10-01 13:20:00,26.08,26.1,26.07,26.08,26400.0,18.2205,18.2344,18.2135,18.2205,26400.0
2010-10-01 13:25:00,26.08,26.11,26.05,26.08,70600.0,18.2205,18.2414,18.1995,18.2205,70600.0
2010-10-01 13:30:00,26.08,26.08,26.05,26.07,60400.0,18.2205,18.2205,18.1995,18.2135,60400.0
2010-10-01 13:35:00,26.08,26.1,26.05,26.06,67200.0,18.2205,18.2344,18.1995,18.2065,67200.0
2010-10-01 13:40:00,26.05,26.06,26.02,26.04,134200.0,18.1995,18.2065,18.1785,18.1925,134200.0
2010-10-01 13:45:00,26.03,26.04,26.0,26.04,35200.0,18.1855,18.1925,18.1646,18.1925,35200.0
2010-10-01 13:50:00,26.04,26.06,26.03,26.05,33400.0,18.1925,18.2065,18.1855,18.1995,33400.0
2010-10-01 13:55:00,26.06,26.09,26.05,26.09,24800.0,18.2065,18.2274,18.1995,18.2274,24800.0
2010-10-01 14:00:00,26.08,26.11,26.08,26.1,49200.0,18.2205,18.2414,18.2205,18.2344,49200.0
2010-10-01 14:05:00,26.1,26.11,26.08,26.09,38200.0,18.2344,18.2414,18.2205,18.2274,38200.0
2010-10-01 14:10:00,26.09,26.16,26.09,26.15,48000.0,18.2274,18.2764,18.2274,18.2694,48000.0
2010-10-01 14:15:00,26.15,26.15,26.1,26.11,26600.0,18.2694,18.2694,18.2344,18.2414,26600.0
2010-10-01 14:20:00,26.11,26.16,26.11,26.11,49000.0,18.2414,18.2764,18.2414,18.2414,49000.0
2010-10-01 14:25:00,26.11,26.13,26.09,26.13,63800.0,18.2414,18.2554,18.2274,18.2554,63800.0
2010-10-01 14:30:00,26.13,26.14,26.1,26.1,40800.0,18.2554,18.2624,18.2344,18.2344,40800.0
2010-10-01 14:35:00,26.11,26.16,26.1,26.11,66000.0,18.2414,18.2764,18.2344,18.2414,66000.0
2010-10-01 14:40:00,26.11,26.11,26.05,26.06,63400.0,18.2414,18.2414,18.1995,18.2065,63400.0
2010-10-01 14:45:00,26.06,26.07,26.01,26.01,103000.0,18.2065,18.2135,18.1716,18.1716,103000.0
2010-10-01 14:50:00,26.01,26.03,25.99,26.0,87600.0,18.1716,18.1855,18.1576,18.1646,87600.0
2010-10-01 14:55:00,26.0,26.0,25.98,25.98,97600.0,18.1646,18.1646,18.1506,18.1506,97600.0
2010-10-01 15:00:00,25.98,25.99,25.95,25.96,123000.0,18.1506,18.1576,18.1296,18.1366,123000.0
2010-10-01 15:05:00,25.96,26.02,25.96,26.0,238600.0,18.1366,18.1785,18.1366,18.1646,238600.0
2010-10-01 15:10:00,26.0,26.02,25.98,26.0,123600.0,18.1646,18.1785,18.1506,18.1646,123600.0
2010-10-01 15:15:00,26.0,26.05,25.99,26.03,63000.0,18.1646,18.1995,18.1576,18.1855,63000.0
2010-10-01 15:20:00,26.03,26.04,26.0,26.03,89000.0,18.1855,18.1925,18.1646,18.1855,89000.0
2010-10-01 15:25:00,26.03,26.04,25.95,25.96,69800.0,18.1855,18.1925,18.1296,18.1366,69800.0
2010-10-01 15:30:00,25.97,26.04,25.95,26.04,231600.0,18.1436,18.1925,18.1296,18.1925,231600.0
2010-10-01 15:35:00,26.03,26.04,26.0,26.01,184600.0,18.1855,18.1925,18.1646,18.1716,184600.0
2010-10-01 15:40:00,26.0,26.02,26.0,26.0,128200.0,18.1646,18.1785,18.1646,18.1646,128200.0
2010-10-01 15:45:00,26.0,26.04,26.0,26.02,237600.0,18.1646,18.1925,18.1646,18.1785,237600.0
2010-10-01 15:50:00,26.02,26.05,26.01,26.02,518000.0,18.1785,18.1995,18.1716,18.1785,518000.0
2010-10-01 15:55:00,26.02,26.06,26.0,26.02,609000.0,18.1785,18.2065,18.1646,18.1785,609000.0
2010-10-04 09:30:00,25.99,26.04,25.9,25.95,77600.0,18.1576,18.1925,18.0947,18.1296,77600.0
2010-10-04 09:35:00,25.95,26.02,25.92,26.0,86200.0,18.1296,18.1785,18.1087,18.1646,86200.0
2010-10-04 09:40:00,26.0,26.02,25.98,26.0,73200.0,18.1646,18.1785,18.1506,18.1646,73200.0
2010-10-04 09:45:00,25.99,26.02,25.97,25.97,42800.0,18.1576,18.1785,18.1436,18.1436,42800.0
2010-10-04 09:50:00,25.98,26.01,25.95,25.98,135600.0,18.1506,18.1716,18.1296,18.1506,135600.0
2010-10-04 09:55:00,25.97,25.98,25.94,25.95,45000.0,18.1436,18.1506,18.1227,18.1296,45000.0
2010-10-04 10:00:00,25.96,26.0,25.86,25.92,112800.0,18.1366,18.1646,18.0668,18.1087,112800.0
2010-10-04 10:05:00,25.92,25.97,25.89,25.93,73600.0,18.1087,18.1436,18.0877,18.1157,73600.0
2010-10-04 10:10:00,25.92,25.94,25.88,25.93,59800.0,18.1087,18.1227,18.0807,18.1157,59800.0
2010-10-04 10:15:00,25.91,25.95,25.91,25.92,83000.0,18.1017,18.1296,18.1017,18.1087,83000.0
2010-10-04 10:20:00,25.92,25.96,25.9,25.94,66600.0,18.1087,18.1366,18.0947,18.1227,66600.0
2010-10-04 10:25:00,25.94,25.96,25.89,25.9,39600.0,18.1227,18.1366,18.0877,18.0947,39600.0
2010-10-04 10:30:00,25.9,25.96,25.89,25.93,65800.0,18.0947,18.1366,18.0877,18.1157,65800.0
2010-10-04 10:35:00,25.92,25.92,25.87,25.88,57400.0,18.1087,18.1087,18.0737,18.0807,57400.0
2010-10-04 10:40:00,25.89,25.89,25.87,25.88,20000.0,18.0877,18.0877,18.0737,18.0807,20000.0
2010-10-04 10:45:00,25.88,25.88,25.81,25.83,73800.0,18.0807,18.0807,18.0318,18.0458,73800.0
2010-10-04 10:50:00,25.83,25.85,25.79,25.84,96800.0,18.0458,18.0598,18.0179,18.0528,96800.0
2010-10-04 10:55:00,25.83,25.85,25.81,25.82,30400.0,18.0458,18.0598,18.0318,18.0388,30400.0
2010-10-04 11:00:00,25.82,25.82,25.75,25.75,63400.0,18.0388,18.0388,17.9899,17.9899,63400.0
2010-10-04 11:05:00,25.75,25.76,25.72,25.75,88800.0,17.9899,17.9969,17.969,17.9899,88800.0
2010-10-04 11:10:00,25.75,25.75,25.71,25.71,47200.0,17.9899,17.9899,17.962,17.962,47200.0
2010-10-04 11:15:00,25.71,25.75,25.67,25.74,62400.0,17.962,17.9899,17.934,17.9829,62400.0
2010-10-04 11:20:00,25.74,25.74,25.67,25.68,73600.0,17.9829,17.9829,17.934,17.941,73600.0
2010-10-04 11:25:00,25.69,25.72,25.67,25.72,39400.0,17.948,17.969,17.934,17.969,39400.0
2010-10-04 11:30:00,25.72,25.72,25.68,25.68,38200.0,17.969,17.969,17.941,17.941,38200.0
2010-10-04 11:35:00,25.68,25.71,25.67,25.68,38400.0,17.941,17.962,17.934,17.941,38400.0
2010-10-04 11:40:00,25.68,25.68,25.65,25.66,58400.0,17.941,17.941,17.92,17.927,58400.0
2010-10-04 11:45:00,25.66,25.71,25.65,25.68,103000.0,17.927,17.962,17.92,17.941,103000.0
2010-10-04 11:50:00,25.68,25.69,25.64,25.66,52600.0,17.941,17.948,17.9131,17.927,52600.0
2010-10-04 11:55:00,25.66,25.69,25.59,25.6,97800.0,17.927,17.948,17.8781,17.8851,97800.0
2010-10-04 12:00:00,25.6,25.61,25.56,25.57,61200.0,17.8851,17.8921,17.8572,17.8642,61200.0
2010-10-04 12:05:00,25.58,25.6,25.52,25.55,62600.0,17.8711,17.8851,17.8292,17.8502,62600.0
2010-10-04 12:10:00,25.55,25.59,25.53,25.55,61400.0,17.8502,17.8781,17.8362,17.8502,61400.0
2010-10-04 12:15:00,25.55,25.56,25.52,25.54,45600.0,17.8502,17.8572,17.8292,17.8432,45600.0
2010-10-04 12:20:00,25.54,25.56,25.52,25.52,26800.0,17.8432,17.8572,17.8292,17.8292,26800.0
2010-10-04 12:25:00,25.52,25.54,25.5,25.5,38000.0,17.8292,17.8432,17.8153,17.8153,38000.0
2010-10-04 12:30:00,25.51,25.52,25.5,25.5,48200.0,17.8222,17.8292,17.8153,17.8153,48200.0
2010-10-04 12:35:00,25.5,25.5,25.46,25.49,54200.0,17.8153,17.8153,17.7873,17.8083,54200.0
2010-10-04 12:40:00,25.49,25.5,25.47,25.49,31000.0,17.8083,17.8153,17.7943,17.8083,31000.0
2010-10-04 12:45:00,25.5,25.5,25.47,25.49,29200.0,17.8153,17.8153,17.7943,17.8083,29200.0
2010-10-04 12:50:00,25.48,25.5,25.48,25.48,21200.0,17.8013,17.8153,17.8013,17.8013,21200.0
2010-10-04 12:55:00,25.48,25.51,25.47,25.5,32000.0,17.8013,17.8222,17.7943,17.8153,32000.0
2010-10-04 13:00:00,25.5,25.52,25.49,25.51,39200.0,17.8153,17.8292,17.8083,17.8222,39200.0
2010-10-04 13:05:00,25.51,25.53,25.5,25.52,34000.0,17.8222,17.8362,17.8153,17.8292,34000.0
2010-10-04 13:10:00,25.52,25.55,25.5,25.53,67400.0,17.8292,17.8502,17.8153,17.8362,67400.0
2010-10-04 13:15:00,25.52,25.54,25.5,25.5,31200.0,17.8292,17.8432,17.8153,17.8153,31200.0
2010-10-04 13:20:00,25.5,25.55,25.49,25.55,43200.0,17.8153,17.8502,17.8083,17.8502,43200.0
2010-10-04 13:25:00,25.55,25.57,25.54,25.55,49400.0,17.8502,17.8642,17.8432,17.8502,49400.0
2010-10-04 13:30:00,25.54,25.56,25.48,25.5,22600.0,17.8432,17.8572,17.8013,17.8153,22600.0
2010-10-04 13:35:00,25.5,25.52,25.49,25.52,21800.0,17.8153,17.8292,17.8083,17.8292,21800.0
2010-10-04 13:40:00,25.51,25.6,25.51,25.57,63200.0,17.8222,17.8851,17.8222,17.8642,63200.0
2010-10-04 13:45:00,25.57,25.59,25.56,25.59,21200.0,17.8642,17.8781,17.8572,17.8781,21200.0
2010-10-04 13:50:00,25.58,25.61,25.57,25.6,21200.0,17.8711,17.8921,17.8642,17.8851,21200.0
2010-10-04 13:55:00,25.59,25.6,25.58,25.59,102600.0,17.8781,17.8851,17.8711,17.8781,102600.0
2010-10-04 14:00:00,25.59,25.61,25.58,25.59,32800.0,17.8781,17.8921,17.8711,17.8781,32800.0
2010-10-04 14:05:00,25.59,25.6,25.56,25.56,34400.0,17.8781,17.8851,17.8572,17.8572,34400.0
2010-10-04 14:10:00,25.56,25.58,25.52,25.53,73800.0,17.8572,17.8711,17.8292,17.8362,73800.0
2010-10-04 14:15:00,25.53,25.56,25.51,25.54,55200.0,17.8362,17.8572,17.8222,17.8432,55200.0
2010-10-04 14:20:00,25.53,25.57,25.5,25.55,30200.0,17.8362,17.8642,17.8153,17.8502,30200.0
2010-10-04 14:25:00,25.55,25.57,25.5,25.57,29200.0,17.8502,17.8642,17.8153,17.8642,29200.0
2010-10-04 14:30:00,25.56,25.61,25.55,25.59,35400.0,17.8572,17.8921,17.8502,17.8781,35400.0
2010-10-04 14:35:00,25.59,25.64,25.58,25.61,34600.0,17.8781,17.9131,17.8711,17.8921,34600.0
2010-10-04 14:40:00,25.61,25.63,25.6,25.61,20600.0,17.8921,17.9061,17.8851,17.8921,20600.0
2010-10-04 14:45:00,25.63,25.64,25.61,25.61,33400.0,17.9061,17.9131,17.8921,17.8921,33400.0
2010-10-04 14:50:00,25.61,25.63,25.61,25.61,44400.0,17.8921,17.9061,17.8921,17.8921,44400.0
2010-10-04 14:55:00,25.61,25.61,25.57,25.6,46600.0,17.8921,17.8921,17.8642,17.8851,46600.0
2010-10-04 15:00:00,25.6,25.62,25.58,25.6,159400.0,17.8851,17.8991,17.8711,17.8851,159400.0
2010-10-04 15:05:00,25.6,25.61,25.59,25.6,35600.0,17.8851,17.8921,17.8781,17.8851,35600.0
2010-10-04 15:10:00,25.6,25.63,25.59,25.6,53200.0,17.8851,17.9061,17.8781,17.8851,53200.0
2010-10-04 15:15:00,25.61,25.65,25.56,25.64,56800.0,17.8921,17.92,17.8572,17.9131,56800.0
2010-10-04 15:20:00,25.65,25.71,25.64,25.7,95400.0,17.92,17.962,17.9131,17.955,95400.0
2010-10-04 15:25:00,25.69,25.7,25.65,25.69,83600.0,17.948,17.955,17.92,17.948,83600.0
2010-10-04 15:30:00,25.7,25.73,25.65,25.66,82400.0,17.955,17.9759,17.92,17.927,82400.0
2010-10-04 15:35:00,25.66,25.66,25.61,25.63,100200.0,17.927,17.927,17.8921,17.9061,100200.0
2010-10-04 15:40:00,25.62,25.68,25.62,25.68,116200.0,17.8991,17.941,17.8991,17.941,116200.0
2010-10-04 15:45:00,25.67,25.7,25.67,25.67,115600.0,17.934,17.955,17.934,17.934,115600.0
2010-10-04 15:50:00,25.67,25.68,25.66,25.66,121400.0,17.934,17.941,17.927,17.927,121400.0
2010-10-04 15:55:00,25.66,25.73,25.65,25.72,355200.0,17.927,17.9759,17.92,17.969,355200.0
2010-10-05 09:30:00,26.07,26.23,25.98,26.14,115400.0,18.2135,18.3253,18.1506,18.2624,115400.0
2010-10-05 09:35:00,26.12,26.12,25.78,25.81,88400.0,18.2484,18.2484,18.0109,18.0318,88400.0
2010-10-05 09:40:00,25.79,25.9,25.68,25.86,49600.0,18.0179,18.0947,17.941,18.0668,49600.0
2010-10-05 09:45:00,25.88,25.96,25.88,25.95,36800.0,18.0807,18.1366,18.0807,18.1296,36800.0
2010-10-05 09:50:00,25.94,25.97,25.93,25.96,46600.0,18.1227,18.1436,18.1157,18.1366,46600.0
2010-10-05 09:55:00,25.96,26.1,25.93,26.06,49200.0,18.1366,18.2344,18.1157,18.2065,49200.0
2010-10-05 10:00:00,26.05,26.12,25.99,26.04,65200.0,18.1995,18.2484,18.1576,18.1925,65200.0
2010-10-05 10:05:00,26.03,26.05,25.94,26.05,29800.0,18.1855,18.1995,18.1227,18.1995,29800.0
2010-10-05 10:10:00,26.04,26.08,26.02,26.03,42000.0,18.1925,18.2205,18.1785,18.1855,42000.0
2010-10-05 10:15:00,26.03,26.07,26.0,26.02,25200.0,18.1855,18.2135,18.1646,18.1785,25200.0
2010-10-05 10:20:00,26.03,26.06,25.99,26.04,28800.0,18.1855,18.2065,18.1576,18.1925,28800.0
2010-10-05 10:25:00,26.04,26.06,26.0,26.02,33600.0,18.1925,18.2065,18.1646,18.1785,33600.0
2010-10-05 10:30:00,26.04,26.13,26.04,26.13,112800.0,18.1925,18.2554,18.1925,18.2554,112800.0
2010-10-05 10:35:00,26.13,26.2,26.11,26.13,105400.0,18.2554,18.3043,18.2414,18.2554,105400.0
2010-10-05 10:40:00,26.13,26.19,26.11,26.17,70200.0,18.2554,18.2973,18.2414,18.2833,70200.0
2010-10-05 10:45:00,26.17,26.23,26.17,26.2,94600.0,18.2833,18.3253,18.2833,18.3043,94600.0
2010-10-05 10:50:00,26.21,26.27,26.2,26.27,40200.0,18.3113,18.3532,18.3043,18.3532,40200.0
2010-10-05 10:55:00,26.27,26.28,26.18,26.18,64400.0,18.3532,18.3602,18.2903,18.2903,64400.0
2010-10-05 11:00:00,26.19,26.25,26.18,26.24,40200.0,18.2973,18.3392,18.2903,18.3322,40200.0
2010-10-05 11:05:00,26.23,26.28,26.21,26.26,53400.0,18.3253,18.3602,18.3113,18.3462,53400.0
2010-10-05 11:10:00,26.26,26.28,26.25,26.27,43600.0,18.3462,18.3602,18.3392,18.3532,43600.0
2010-10-05 11:15:00,26.27,26.32,26.27,26.31,48800.0,18.3532,18.3881,18.3532,18.3811,48800.0
2010-10-05 11:20:00,26.31,26.31,26.25,26.25,49800.0,18.3811,18.3811,18.3392,18.3392,49800.0
2010-10-05 11:25:00,26.25,26.33,26.25,26.31,30200.0,18.3392,18.3951,18.3392,18.3811,30200.0
2010-10-05 11:30:00,26.3,26.38,26.29,26.37,40000.0,18.3742,18.4301,18.3672,18.4231,40000.0
2010-10-05 11:35:00,26.37,26.45,26.36,26.45,61800.0,18.4231,18.479,18.4161,18.479,61800.0
2010-10-05 11:40:00,26.45,26.48,26.42,26.45,68200.0,18.479,18.4999,18.458,18.479,68200.0
2010-10-05 11:45:00,26.45,26.46,26.38,26.42,34600.0,18.479,18.4859,18.4301,18.458,34600.0
2010-10-05 11:50:00,26.41,26.42,26.38,26.41,33800.0,18.451,18.458,18.4301,18.451,33800.0
2010-10-05 11:55:00,26.41,26.41,26.34,26.34,30800.0,18.451,18.451,18.4021,18.4021,30800.0
2010-10-05 12:00:00,26.35,26.38,26.34,26.36,17800.0,18.4091,18.4301,18.4021,18.4161,17800.0
2010-10-05 12:05:00,26.37,26.39,26.33,26.33,22800.0,18.4231,18.437,18.3951,18.3951,22800.0
2010-10-05 12:10:00,26.33,26.37,26.32,26.37,17600.0,18.3951,18.4231,18.3881,18.4231,17600.0
2010-10-05 12:15:00,26.36,26.37,26.34,26.36,18000.0,18.4161,18.4231,18.4021,18.4161,18000.0
2010-10-05 12:20:00,26.36,26.36,26.31,26.31,30000.0,18.4161,18.4161,18.3811,18.3811,30000.0
2010-10-05 12:25:00,26.32,26.33,26.3,26.33,16000.0,18.3881,18.3951,18.3742,18.3951,16000.0
2010-10-05 12:30:00,26.32,26.34,26.31,26.33,20800.0,18.3881,18.4021,18.3811,18.3951,20800.0
2010-10-05 12:35:00,26.33,26.34,26.3,26.34,24800.0,18.3951,18.4021,18.3742,18.4021,24800.0
2010-10-05 12:40:00,26.34,26.35,26.33,26.34,20600.0,18.4021,18.4091,18.3951,18.4021,20600.0
2010-10-05 12:45:00,26.35,26.41,26.35,26.41,37600.0,18.4091,18.451,18.4091,18.451,37600.0
2010-10-05 12:50:00,26.41,26.45,26.4,26.44,52000.0,18.451,18.479,18.444,18.472,52000.0
2010-10-05 12:55:00,26.44,26.5,26.44,26.5,26400.0,18.472,18.5139,18.472,18.5139,26400.0
2010-10-05 13:00:00,26.49,26.52,26.49,26.51,104400.0,18.5069,18.5279,18.5069,18.5209,104400.0
2010-10-05 13:05:00,26.52,26.56,26.52,26.56,46600.0,18.5279,18.5558,18.5279,18.5558,46600.0
2010-10-05 13:10:00,26.56,26.6,26.55,26.58,55600.0,18.5558,18.5838,18.5488,18.5698,55600.0
2010-10-05 13:15:00,26.58,26.58,26.54,26.56,47400.0,18.5698,18.5698,18.5418,18.5558,47400.0
2010-10-05 13:20:00,26.56,26.59,26.52,26.53,54000.0,18.5558,18.5768,18.5279,18.5348,54000.0
2010-10-05 13:25:00,26.53,26.57,26.53,26.55,57800.0,18.5348,18.5628,18.5348,18.5488,57800.0
2010-10-05 13:30:00,26.55,26.55,26.5,26.52,52400.0,18.5488,18.5488,18.5139,18.5279,52400.0
2010-10-05 13:35:00,26.52,26.54,26.5,26.52,21600.0,18.5279,18.5418,18.5139,18.5279,21600.0
2010-10-05 13:40:00,26.52,26.55,26.51,26.54,27400.0,18.5279,18.5488,18.5209,18.5418,27400.0
2010-10-05 13:45:00,26.54,26.56,26.49,26.49,36000.0,18.5418,18.5558,18.5069,18.5069,36000.0
2010-10-05 13:50:00,26.49,26.53,26.49,26.52,44800.0,18.5069,18.5348,18.5069,18.5279,44800.0
2010-10-05 13:55:00,26.52,26.55,26.49,26.5,48600.0,18.5279,18.5488,18.5069,18.5139,48600.0
2010-10-05 14:00:00,26.5,26.57,26.5,26.54,34000.0,18.5139,18.5628,18.5139,18.5418,34000.0
2010-10-05 14:05:00,26.53,26.55,26.52,26.52,28000.0,18.5348,18.5488,18.5279,18.5279,28000.0
2010-10-05 14:10:00,26.53,26.54,26.48,26.49,35800.0,18.5348,18.5418,18.4999,18.5069,35800.0
2010-10-05 14:15:00,26.49,26.5,26.47,26.48,32400.0,18.5069,18.5139,18.4929,18.4999,32400.0
2010-10-05 14:20:00,26.48,26.48,26.45,26.46,77200.0,18.4999,18.4999,18.479,18.4859,77200.0
2010-10-05 14:25:00,26.46,26.47,26.43,26.43,66600.0,18.4859,18.4929,18.465,18.465,66600.0
2010-10-05 14:30:00,26.43,26.47,26.42,26.42,143600.0,18.465,18.4929,18.458,18.458,143600.0
2010-10-05 14:35:00,26.42,26.45,26.41,26.43,73200.0,18.458,18.479,18.451,18.465,73200.0
2010-10-05 14:40:00,26.43,26.45,26.42,26.43,55600.0,18.465,18.479,18.458,18.465,55600.0
2010-10-05 14:45:00,26.44,26.45,26.44,26.44,28600.0,18.472,18.479,18.472,18.472,28600.0
2010-10-05 14:50:00,26.44,26.44,26.42,26.42,58600.0,18.472,18.472,18.458,18.458,58600.0
2010-10-05 14:55:00,26.42,26.45,26.42,26.43,116000.0,18.458,18.479,18.458,18.465,116000.0
2010-10-05 15:00:00,26.43,26.45,26.43,26.45,66600.0,18.465,18.479,18.465,18.479,66600.0
2010-10-05 15:05:00,26.45,26.45,26.42,26.45,66200.0,18.479,18.479,18.458,18.479,66200.0
2010-10-05 15:10:00,26.45,26.46,26.43,26.44,116400.0,18.479,18.4859,18.465,18.472,116400.0
2010-10-05 15:15:00,26.43,26.45,26.36,26.36,370400.0,18.465,18.479,18.4161,18.4161,370400.0
2010-10-05 15:20:00,26.36,26.39,26.35,26.36,263400.0,18.4161,18.437,18.4091,18.4161,263400.0
2010-10-05 15:25:00,26.36,26.37,26.31,26.32,306400.0,18.4161,18.4231,18.3811,18.3881,306400.0
2010-10-05 15:30:00,26.31,26.34,26.29,26.33,215000.0,18.3811,18.4021,18.3672,18.3951,215000.0
2010-10-05 15:35:00,26.33,26.35,26.33,26.34,194000.0,18.3951,18.4091,18.3951,18.4021,194000.0
2010-10-05 15:40:00,26.34,26.35,26.31,26.35,143800.0,18.4021,18.4091,18.3811,18.4091,143800.0
2010-10-05 15:45:00,26.35,26.38,26.35,26.38,231800.0,18.4091,18.4301,18.4091,18.4301,231800.0
2010-10-05 15:50:00,26.38,26.39,26.35,26.35,195200.0,18.4301,18.437,18.4091,18.4091,195200.0
2010-10-05 15:55:00,26.35,26.39,26.35,26.36,561200.0,18.4091,18.437,18.4091,18.4161,561200.0
2010-10-06 09:30:00,26.35,26.42,26.16,26.27,84600.0,18.4091,18.458,18.2764,18.3532,84600.0
2010-10-06 09:35:00,26.26,26.35,26.26,26.33,64800.0,18.3462,18.4091,18.3462,18.3951,64800.0
2010-10-06 09:40:00,26.32,26.34,26.14,26.18,68400.0,18.3881,18.4021,18.2624,18.2903,68400.0
2010-10-06 09:45:00,26.17,26.21,26.1,26.16,79200.0,18.2833,18.3113,18.2344,18.2764,79200.0
2010-10-06 09:50:00,26.16,26.22,26.15,26.18,67600.0,18.2764,18.3183,18.2694,18.2903,67600.0
2010-10-06 09:55:00,26.18,26.25,26.18,26.21,82600.0,18.2903,18.3392,18.2903,18.3113,82600.0
2010-10-06 10:00:00,26.21,26.35,26.21,26.35,78400.0,18.3113,18.4091,18.3113,18.4091,78400.0
2010-10-06 10:05:00,26.34,26.36,26.31,26.32,62400.0,18.4021,18.4161,18.3811,18.3881,62400.0
2010-10-06 10:10:00,26.32,26.34,26.29,26.29,32400.0,18.3881,18.4021,18.3672,18.3672,32400.0
2010-10-06 10:15:00,26.29,26.36,26.29,26.32,65600.0,18.3672,18.4161,18.3672,18.3881,65600.0
2010-10-06 10:20:00,26.33,26.41,26.32,26.4,81600.0,18.3951,18.451,18.3881,18.444,81600.0
2010-10-06 10:25:00,26.39,26.4,26.36,26.4,45400.0,18.437,18.444,18.4161,18.444,45400.0
2010-10-06 10:30:00,26.4,26.4,26.35,26.37,72000.0,18.444,18.444,18.4091,18.4231,72000.0
2010-10-06 10:35:00,26.37,26.41,26.36,26.38,77000.0,18.4231,18.451,18.4161,18.4301,77000.0
2010-10-06 10:40:00,26.38,26.5,26.38,26.48,64600.0,18.4301,18.5139,18.4301,18.4999,64600.0
2010-10-06 10:45:00,26.48,26.54,26.48,26.5,81000.0,18.4999,18.5418,18.4999,18.5139,81000.0
2010-10-06 10:50:00,26.5,26.53,26.5,26.52,109800.0,18.5139,18.5348,18.5139,18.5279,109800.0
2010-10-06 10:55:00,26.52,26.56,26.52,26.55,112600.0,18.5279,18.5558,18.5279,18.5488,112600.0
2010-10-06 11:00:00,26.55,26.58,26.54,26.56,45800.0,18.5488,18.5698,18.5418,18.5558,45800.0
2010-10-06 11:05:00,26.56,26.61,26.53,26.58,59600.0,18.5558,18.5907,18.5348,18.5698,59600.0
2010-10-06 11:10:00,26.58,26.58,26.52,26.54,26800.0,18.5698,18.5698,18.5279,18.5418,26800.0
2010-10-06 11:15:00,26.53,26.54,26.47,26.48,40400.0,18.5348,18.5418,18.4929,18.4999,40400.0
2010-10-06 11:20:00,26.48,26.54,26.48,26.53,28400.0,18.4999,18.5418,18.4999,18.5348,28400.0
2010-10-06 11:25:00,26.54,26.58,26.54,26.58,43600.0,18.5418,18.5698,18.5418,18.5698,43600.0
2010-10-06 11:30:00,26.58,26.63,26.58,26.63,49200.0,18.5698,18.6047,18.5698,18.6047,49200.0
2010-10-06 11:35:00,26.63,26.67,26.63,26.67,48000.0,18.6047,18.6327,18.6047,18.6327,48000.0
2010-10-06 11:40:00,26.66,26.68,26.66,26.68,70200.0,18.6257,18.6396,18.6257,18.6396,70200.0
2010-10-06 11:45:00,26.68,26.69,26.65,26.69,91000.0,18.6396,18.6466,18.6187,18.6466,91000.0
2010-10-06 11:50:00,26.7,26.71,26.68,26.68,32000.0,18.6536,18.6606,18.6396,18.6396,32000.0
2010-10-06 11:55:00,26.68,26.7,26.67,26.67,39400.0,18.6396,18.6536,18.6327,18.6327,39400.0
2010-10-06 12:00:00,26.67,26.74,26.67,26.73,128000.0,18.6327,18.6816,18.6327,18.6746,128000.0
2010-10-06 12:05:00,26.74,26.74,26.68,26.7,95000.0,18.6816,18.6816,18.6396,18.6536,95000.0
2010-10-06 12:10:00,26.7,26.75,26.68,26.74,69400.0,18.6536,18.6885,18.6396,18.6816,69400.0
2010-10-06 12:15:00,26.74,26.74,26.7,26.71,28800.0,18.6816,18.6816,18.6536,18.6606,28800.0
2010-10-06 12:20:00,26.7,26.73,26.7,26.73,54400.0,18.6536,18.6746,18.6536,18.6746,54400.0
2010-10-06 12:25:00,26.74,26.75,26.73,26.74,66800.0,18.6816,18.6885,18.6746,18.6816,66800.0
2010-10-06 12:30:00,26.74,26.77,26.74,26.76,84600.0,18.6816,18.7025,18.6816,18.6955,84600.0
2010-10-06 12:35:00,26.76,26.76,26.72,26.72,57600.0,18.6955,18.6955,18.6676,18.6676,57600.0
2010-10-06 12:40:00,26.72,26.72,26.68,26.7,81000.0,18.6676,18.6676,18.6396,18.6536,81000.0
2010-10-06 12:45:00,26.7,26.71,26.67,26.67,47600.0,18.6536,18.6606,18.6327,18.6327,47600.0
2010-10-06 12:50:00,26.67,26.68,26.64,26.65,65800.0,18.6327,18.6396,18.6117,18.6187,65800.0
2010-10-06 12:55:00,26.64,26.66,26.61,26.64,67800.0,18.6117,18.6257,18.5907,18.6117,67800.0
2010-10-06 13:00:00,26.64,26.64,26.6,26.61,71600.0,18.6117,18.6117,18.5838,18.5907,71600.0
2010-10-06 13:05:00,26.6,26.63,26.58,26.58,73400.0,18.5838,18.6047,18.5698,18.5698,73400.0
2010-10-06 13:10:00,26.58,26.61,26.58,26.6,50000.0,18.5698,18.5907,18.5698,18.5838,50000.0
2010-10-06 13:15:00,26.6,26.65,26.6,26.63,99600.0,18.5838,18.6187,18.5838,18.6047,99600.0
2010-10-06 13:20:00,26.63,26.64,26.61,26.64,77200.0,18.6047,18.6117,18.5907,18.6117,77200.0
2010-10-06 13:25:00,26.63,26.65,26.61,26.64,180600.0,18.6047,18.6187,18.5907,18.6117,180600.0
2010-10-06 13:30:00,26.64,26.67,26.63,26.66,44000.0,18.6117,18.6327,18.6047,18.6257,44000.0
2010-10-06 13:35:00,26.66,26.67,26.66,26.67,55400.0,18.6257,18.6327,18.6257,18.6327,55400.0
2010-10-06 13:40:00,26.67,26.67,26.66,26.67,64400.0,18.6327,18.6327,18.6257,18.6327,64400.0
2010-10-06 13:45:00,26.67,26.67,26.66,26.67,54800.0,18.6327,18.6327,18.6257,18.6327,54800.0
2010-10-06 13:50:00,26.67,26.68,26.67,26.68,112400.0,18.6327,18.6396,18.6327,18.6396,112400.0
2010-10-06 13:55:00,26.68,26.7,26.67,26.7,76200.0,18.6396,18.6536,18.6327,18.6536,76200.0
2010-10-06 14:00:00,26.7,26.71,26.66,26.66,85000.0,18.6536,18.6606,18.6257,18.6257,85000.0
2010-10-06 14:05:00,26.66,26.71,26.66,26.66,58200.0,18.6257,18.6606,18.6257,18.6257,58200.0
2010-10-06 14:10:00,26.66,26.67,26.65,26.67,67000.0,18.6257,18.6327,18.6187,18.6327,67000.0
2010-10-06 14:15:00,26.67,26.69,26.65,26.69,70000.0,18.6327,18.6466,18.6187,18.6466,70000.0
2010-10-06 14:20:00,26.68,26.74,26.68,26.73,65600.0,18.6396,18.6816,18.6396,18.6746,65600.0
2010-10-06 14:25:00,26.73,26.77,26.71,26.75,224000.0,18.6746,18.7025,18.6606,18.6885,224000.0
2010-10-06 14:30:00,26.75,26.78,26.74,26.75,172400.0,18.6885,18.7095,18.6816,18.6885,172400.0
2010-10-06 14:35:00,26.75,26.78,26.74,26.78,100000.0,18.6885,18.7095,18.6816,18.7095,100000.0
2010-10-06 14:40:00,26.78,26.78,26.75,26.77,58600.0,18.7095,18.7095,18.6885,18.7025,58600.0
2010-10-06 14:45:00,26.77,26.79,26.75,26.78,118200.0,18.7025,18.7165,18.6885,18.7095,118200.0
2010-10-06 14:50:00,26.78,26.81,26.75,26.8,103400.0,18.7095,18.7305,18.6885,18.7235,103400.0
2010-10-06 14:55:00,26.81,26.83,26.8,26.81,110200.0,18.7305,18.7444,18.7235,18.7305,110200.0
2010-10-06 15:00:00,26.8,26.81,26.8,26.8,82800.0,18.7235,18.7305,18.7235,18.7235,82800.0
2010-10-06 15:05:00,26.8,26.81,26.78,26.79,151400.0,18.7235,18.7305,18.7095,18.7165,151400.0
2010-10-06 15:10:00,26.78,26.81,26.77,26.79,145200.0,18.7095,18.7305,18.7025,18.7165,145200.0
2010-10-06 15:15:00,26.79,26.8,26.78,26.8,149400.0,18.7165,18.7235,18.7095,18.7235,149400.0
2010-10-06 15:20:00,26.8,26.82,26.77,26.81,271200.0,18.7235,18.7375,18.7025,18.7305,271200.0
2010-10-06 15:25:00,26.8,26.83,26.79,26.8,114200.0,18.7235,18.7444,18.7165,18.7235,114200.0
2010-10-06 15:30:00,26.8,26.81,26.75,26.78,166400.0,18.7235,18.7305,18.6885,18.7095,166400.0
2010-10-06 15:35:00,26.78,26.85,26.77,26.84,151400.0,18.7095,18.7584,18.7025,18.7514,151400.0
2010-10-06 15:40:00,26.84,26.88,26.83,26.87,190200.0,18.7514,18.7794,18.7444,18.7724,190200.0
2010-10-06 15:45:00,26.88,26.91,26.85,26.86,314000.0,18.7794,18.8003,18.7584,18.7654,314000.0
2010-10-06 15:50:00,26.86,26.88,26.81,26.82,185800.0,18.7654,18.7794,18.7305,18.7375,185800.0
2010-10-06 15:55:00,26.82,26.86,26.81,26.86,293200.0,18.7375,18.7654,18.7305,18.7654,293200.0
2010-10-07 09:30:00,27.01,27.01,26.91,26.97,139600.0,18.8702,18.8702,18.8003,18.8422,139600.0
2010-10-07 09:35:00,26.96,27.14,26.96,27.06,162800.0,18.8353,18.961,18.8353,18.9051,162800.0
2010-10-07 09:40:00,27.06,27.08,27.02,27.08,78000.0,18.9051,18.9191,18.8772,18.9191,78000.0
2010-10-07 09:45:00,27.07,27.1,26.94,26.94,51800.0,18.9121,18.9331,18.8213,18.8213,51800.0
2010-10-07 09:50:00,26.93,27.07,26.89,27.04,59400.0,18.8143,18.9121,18.7864,18.8912,59400.0
2010-10-07 09:55:00,27.04,27.04,26.93,26.96,64800.0,18.8912,18.8912,18.8143,18.8353,64800.0
2010-10-07 10:00:00,26.95,26.97,26.9,26.94,46600.0,18.8283,18.8422,18.7933,18.8213,46600.0
2010-10-07 10:05:00,26.94,26.98,26.92,26.96,73000.0,18.8213,18.8492,18.8073,18.8353,73000.0
2010-10-07 10:10:00,26.96,26.98,26.93,26.95,52400.0,18.8353,18.8492,18.8143,18.8283,52400.0
2010-10-07 10:15:00,26.95,26.98,26.89,26.98,44000.0,18.8283,18.8492,18.7864,18.8492,44000.0
2010-10-07 10:20:00,26.98,27.02,26.96,26.97,54800.0,18.8492,18.8772,18.8353,18.8422,54800.0
2010-10-07 10:25:00,26.96,27.04,26.96,27.02,39200.0,18.8353,18.8912,18.8353,18.8772,39200.0
2010-10-07 10:30:00,27.02,27.03,27.0,27.03,52200.0,18.8772,18.8842,18.8632,18.8842,52200.0
2010-10-07 10:35:00,27.02,27.03,26.95,26.96,54400.0,18.8772,18.8842,18.8283,18.8353,54400.0
2010-10-07 10:40:00,26.96,26.97,26.9,26.91,39400.0,18.8353,18.8422,18.7933,18.8003,39400.0
2010-10-07 10:45:00,26.91,26.95,26.9,26.93,33800.0,18.8003,18.8283,18.7933,18.8143,33800.0
2010-10-07 10:50:00,26.93,26.99,26.92,26.98,30600.0,18.8143,18.8562,18.8073,18.8492,30600.0
2010-10-07 10:55:00,26.97,26.98,26.93,26.95,28200.0,18.8422,18.8492,18.8143,18.8283,28200.0
2010-10-07 11:00:00,26.95,26.96,26.91,26.91,80000.0,18.8283,18.8353,18.8003,18.8003,80000.0
2010-10-07 11:05:00,26.9,26.92,26.85,26.89,43200.0,18.7933,18.8073,18.7584,18.7864,43200.0
2010-10-07 11:10:00,26.89,26.89,26.82,26.84,51400.0,18.7864,18.7864,18.7375,18.7514,51400.0
2010-10-07 11:15:00,26.84,26.87,26.8,26.8,39800.0,18.7514,18.7724,18.7235,18.7235,39800.0
2010-10-07 11:20:00,26.81,26.85,26.79,26.85,34200.0,18.7305,18.7584,18.7165,18.7584,34200.0
2010-10-07 11:25:00,26.84,26.85,26.77,26.78,29400.0,18.7514,18.7584,18.7025,18.7095,29400.0
2010-10-07 11:30:00,26.78,26.85,26.78,26.85,29600.0,18.7095,18.7584,18.7095,18.7584,29600.0
2010-10-07 11:35:00,26.84,26.86,26.79,26.8,33000.0,18.7514,18.7654,18.7165,18.7235,33000.0
2010-10-07 11:40:00,26.8,26.82,26.8,26.81,18800.0,18.7235,18.7375,18.7235,18.7305,18800.0
2010-10-07 11:45:00,26.82,26.82,26.77,26.77,26000.0,18.7375,18.7375,18.7025,18.7025,26000.0
2010-10-07 11:50:00,26.77,26.8,26.75,26.78,21200.0,18.7025,18.7235,18.6885,18.7095,21200.0
2010-10-07 11:55:00,26.79,26.8,26.77,26.79,12800.0,18.7165,18.7235,18.7025,18.7165,12800.0
2010-10-07 12:00:00,26.79,26.8,26.75,26.75,27800.0,18.7165,18.7235,18.6885,18.6885,27800.0
2010-10-07 12:05:00,26.75,26.77,26.73,26.76,15800.0,18.6885,18.7025,18.6746,18.6955,15800.0
2010-10-07 12:10:00,26.75,26.81,26.75,26.81,14000.0,18.6885,18.7305,18.6885,18.7305,14000.0
2010-10-07 12:15:00,26.81,26.81,26.76,26.76,23200.0,18.7305,18.7305,18.6955,18.6955,23200.0
2010-10-07 12:20:00,26.76,26.76,26.71,26.73,32200.0,18.6955,18.6955,18.6606,18.6746,32200.0
2010-10-07 12:25:00,26.73,26.74,26.68,26.7,24400.0,18.6746,18.6816,18.6396,18.6536,24400.0
2010-10-07 12:30:00,26.7,26.7,26.63,26.63,47000.0,18.6536,18.6536,18.6047,18.6047,47000.0
2010-10-07 12:35:00,26.64,26.65,26.58,26.63,45600.0,18.6117,18.6187,18.5698,18.6047,45600.0
2010-10-07 12:40:00,26.61,26.62,26.57,26.59,44200.0,18.5907,18.5977,18.5628,18.5768,44200.0
2010-10-07 12:45:00,26.6,26.61,26.59,26.61,44400.0,18.5838,18.5907,18.5768,18.5907,44400.0
2010-10-07 12:50:00,26.61,26.66,26.61,26.66,65200.0,18.5907,18.6257,18.5907,18.6257,65200.0
2010-10-07 12:55:00,26.66,26.67,26.64,26.66,53200.0,18.6257,18.6327,18.6117,18.6257,53200.0
2010-10-07 13:00:00,26.66,26.68,26.64,26.65,38200.0,18.6257,18.6396,18.6117,18.6187,38200.0
2010-10-07 13:05:00,26.65,26.72,26.65,26.72,30000.0,18.6187,18.6676,18.6187,18.6676,30000.0
2010-10-07 13:10:00,26.72,26.72,26.7,26.71,47800.0,18.6676,18.6676,18.6536,18.6606,47800.0
2010-10-07 13:15:00,26.71,26.75,26.71,26.72,59600.0,18.6606,18.6885,18.6606,18.6676,59600.0
2010-10-07 13:20:00,26.71,26.71,26.69,26.7,71000.0,18.6606,18.6606,18.6466,18.6536,71000.0
2010-10-07 13:25:00,26.7,26.72,26.7,26.72,26200.0,18.6536,18.6676,18.6536,18.6676,26200.0
2010-10-07 13:30:00,26.72,26.74,26.72,26.72,40600.0,18.6676,18.6816,18.6676,18.6676,40600.0
2010-10-07 13:35:00,26.71,26.71,26.63,26.64,79800.0,18.6606,18.6606,18.6047,18.6117,79800.0
2010-10-07 13:40:00,26.64,26.65,26.63,26.65,53400.0,18.6117,18.6187,18.6047,18.6187,53400.0
2010-10-07 13:45:00,26.66,26.69,26.65,26.66,19000.0,18.6257,18.6466,18.6187,18.6257,19000.0
2010-10-07 13:50:00,26.66,26.67,26.64,26.66,38800.0,18.6257,18.6327,18.6117,18.6257,38800.0
2010-10-07 13:55:00,26.66,26.75,26.65,26.72,57400.0,18.6257,18.6885,18.6187,18.6676,57400.0
2010-10-07 14:00:00,26.72,26.74,26.7,26.72,72000.0,18.6676,18.6816,18.6536,18.6676,72000.0
2010-10-07 14:05:00,26.72,26.75,26.72,26.75,62600.0,18.6676,18.6885,18.6676,18.6885,62600.0
2010-10-07 14:10:00,26.75,26.81,26.75,26.8,28000.0,18.6885,18.7305,18.6885,18.7235,28000.0
2010-10-07 14:15:00,26.8,26.84,26.79,26.81,77800.0,18.7235,18.7514,18.7165,18.7305,77800.0
2010-10-07 14:20:00,26.81,26.85,26.8,26.82,71400.0,18.7305,18.7584,18.7235,18.7375,71400.0
2010-10-07 14:25:00,26.82,26.82,26.76,26.76,46000.0,18.7375,18.7375,18.6955,18.6955,46000.0
2010-10-07 14:30:00,26.76,26.79,26.76,26.77,28800.0,18.6955,18.7165,18.6955,18.7025,28800.0
2010-10-07 14:35:00,26.77,26.79,26.74,26.78,25400.0,18.7025,18.7165,18.6816,18.7095,25400.0
2010-10-07 14:40:00,26.78,26.78,26.74,26.75,37000.0,18.7095,18.7095,18.6816,18.6885,37000.0
2010-10-07 14:45:00,26.75,26.75,26.72,26.73,39600.0,18.6885,18.6885,18.6676,18.6746,39600.0
2010-10-07 14:50:00,26.73,26.75,26.71,26.75,79400.0,18.6746,18.6885,18.6606,18.6885,79400.0
2010-10-07 14:55:00,26.75,26.81,26.75,26.8,80800.0,18.6885,18.7305,18.6885,18.7235,80800.0
2010-10-07 15:00:00,26.8,26.82,26.74,26.75,114800.0,18.7235,18.7375,18.6816,18.6885,114800.0
2010-10-07 15:05:00,26.75,26.75,26.72,26.73,102400.0,18.6885,18.6885,18.6676,18.6746,102400.0
2010-10-07 15:10:00,26.73,26.74,26.69,26.69,98600.0,18.6746,18.6816,18.6466,18.6466,98600.0
2010-10-07 15:15:00,26.7,26.77,26.7,26.75,131000.0,18.6536,18.7025,18.6536,18.6885,131000.0
2010-10-07 15:20:00,26.75,26.79,26.75,26.75,77200.0,18.6885,18.7165,18.6885,18.6885,77200.0
2010-10-07 15:25:00,26.75,26.76,26.73,26.74,57000.0,18.6885,18.6955,18.6746,18.6816,57000.0
2010-10-07 15:30:00,26.73,26.74,26.69,26.74,109600.0,18.6746,18.6816,18.6466,18.6816,109600.0
2010-10-07 15:35:00,26.74,26.82,26.74,26.81,110600.0,18.6816,18.7375,18.6816,18.7305,110600.0
2010-10-07 15:40:00,26.82,26.84,26.8,26.82,85400.0,18.7375,18.7514,18.7235,18.7375,85400.0
2010-10-07 15:45:00,26.82,26.86,26.78,26.79,195800.0,18.7375,18.7654,18.7095,18.7165,195800.0
2010-10-07 15:50:00,26.78,26.82,26.77,26.77,153400.0,18.7095,18.7375,18.7025,18.7025,153400.0
2010-10-07 15:55:00,26.76,26.8,26.75,26.8,223200.0,18.6955,18.7235,18.6885,18.7235,223200.0
2010-10-08 09:30:00,26.9,27.06,26.84,27.0,103400.0,18.7933,18.9051,18.7514,18.8632,103400.0
2010-10-08 09:35:00,26.96,26.97,26.78,26.86,60400.0,18.8353,18.8422,18.7095,18.7654,60400.0
2010-10-08 09:40:00,26.87,26.89,26.81,26.88,35000.0,18.7724,18.7864,18.7305,18.7794,35000.0
2010-10-08 09:45:00,26.88,26.93,26.84,26.92,49600.0,18.7794,18.8143,18.7514,18.8073,49600.0
2010-10-08 09:50:00,26.92,27.01,26.91,26.96,60200.0,18.8073,18.8702,18.8003,18.8353,60200.0
2010-10-08 09:55:00,26.95,26.98,26.92,26.94,56400.0,18.8283,18.8492,18.8073,18.8213,56400.0
2010-10-08 10:00:00,26.94,27.03,26.93,26.99,98600.0,18.8213,18.8842,18.8143,18.8562,98600.0
2010-10-08 10:05:00,26.99,27.05,26.96,26.97,116600.0,18.8562,18.8981,18.8353,18.8422,116600.0
2010-10-08 10:10:00,26.98,27.02,26.96,26.97,68200.0,18.8492,18.8772,18.8353,18.8422,68200.0
2010-10-08 10:15:00,26.97,27.0,26.93,26.99,52000.0,18.8422,18.8632,18.8143,18.8562,52000.0
2010-10-08 10:20:00,26.99,27.01,26.95,26.96,54200.0,18.8562,18.8702,18.8283,18.8353,54200.0
2010-10-08 10:25:00,26.96,26.97,26.92,26.93,32200.0,18.8353,18.8422,18.8073,18.8143,32200.0
2010-10-08 10:30:00,26.93,26.96,26.92,26.93,48200.0,18.8143,18.8353,18.8073,18.8143,48200.0
2010-10-08 10:35:00,26.93,26.96,26.93,26.94,29400.0,18.8143,18.8353,18.8143,18.8213,29400.0
2010-10-08 10:40:00,26.94,26.96,26.93,26.93,63800.0,18.8213,18.8353,18.8143,18.8143,63800.0
2010-10-08 10:45:00,26.92,26.93,26.87,26.87,39000.0,18.8073,18.8143,18.7724,18.7724,39000.0
2010-10-08 10:50:00,26.86,26.89,26.86,26.89,34000.0,18.7654,18.7864,18.7654,18.7864,34000.0
2010-10-08 10:55:00,26.88,26.98,26.88,26.97,29200.0,18.7794,18.8492,18.7794,18.8422,29200.0
2010-10-08 11:00:00,26.97,27.04,26.96,27.02,132400.0,18.8422,18.8912,18.8353,18.8772,132400.0
2010-10-08 11:05:00,27.03,27.04,26.98,26.98,67400.0,18.8842,18.8912,18.8492,18.8492,67400.0
2010-10-08 11:10:00,26.98,27.01,26.97,26.97,32200.0,18.8492,18.8702,18.8422,18.8422,32200.0
2010-10-08 11:15:00,26.97,27.03,26.97,27.0,47000.0,18.8422,18.8842,18.8422,18.8632,47000.0
2010-10-08 11:20:00,26.99,27.04,26.99,27.02,64000.0,18.8562,18.8912,18.8562,18.8772,64000.0
2010-10-08 11:25:00,27.04,27.11,27.03,27.1,128400.0,18.8912,18.9401,18.8842,18.9331,128400.0
2010-10-08 11:30:00,27.1,27.13,27.04,27.07,243400.0,18.9331,18.954,18.8912,18.9121,243400.0
2010-10-08 11:35:00,27.06,27.07,27.04,27.07,24000.0,18.9051,18.9121,18.8912,18.9121,24000.0
2010-10-08 11:40:00,27.07,27.07,27.04,27.07,22400.0,18.9121,18.9121,18.8912,18.9121,22400.0
2010-10-08 11:45:00,27.07,27.14,27.07,27.13,35000.0,18.9121,18.961,18.9121,18.954,35000.0
2010-10-08 11:50:00,27.12,27.18,27.12,27.17,44200.0,18.947,18.989,18.947,18.982,44200.0
2010-10-08 11:55:00,27.17,27.21,27.16,27.2,37000.0,18.982,19.0099,18.975,19.0029,37000.0
2010-10-08 12:00:00,27.2,27.22,27.16,27.17,39200.0,19.0029,19.0169,18.975,18.982,39200.0
2010-10-08 12:05:00,27.17,27.18,27.15,27.18,63200.0,18.982,18.989,18.968,18.989,63200.0
2010-10-08 12:10:00,27.18,27.24,27.18,27.23,75000.0,18.989,19.0309,18.989,19.0239,75000.0
2010-10-08 12:15:00,27.23,27.28,27.22,27.26,57000.0,19.0239,19.0588,19.0169,19.0449,57000.0
2010-10-08 12:20:00,27.26,27.28,27.25,27.25,34400.0,19.0449,19.0588,19.0379,19.0379,34400.0
2010-10-08 12:25:00,27.25,27.29,27.25,27.26,43600.0,19.0379,19.0658,19.0379,19.0449,43600.0
2010-10-08 12:30:00,27.25,27.26,27.23,27.25,57000.0,19.0379,19.0449,19.0239,19.0379,57000.0
2010-10-08 12:35:00,27.25,27.31,27.23,27.31,105600.0,19.0379,19.0798,19.0239,19.0798,105600.0
2010-10-08 12:40:00,27.3,27.36,27.3,27.36,46000.0,19.0728,19.1147,19.0728,19.1147,46000.0
2010-10-08 12:45:00,27.36,27.36,27.32,27.34,53000.0,19.1147,19.1147,19.0868,19.1007,53000.0
2010-10-08 12:50:00,27.35,27.35,27.33,27.33,40600.0,19.1077,19.1077,19.0938,19.0938,40600.0
2010-10-08 12:55:00,27.33,27.36,27.33,27.35,33200.0,19.0938,19.1147,19.0938,19.1077,33200.0
2010-10-08 13:00:00,27.36,27.36,27.33,27.34,14000.0,19.1147,19.1147,19.0938,19.1007,14000.0
2010-10-08 13:05:00,27.34,27.34,27.29,27.3,24200.0,19.1007,19.1007,19.0658,19.0728,24200.0
2010-10-08 13:10:00,27.29,27.33,27.29,27.32,38000.0,19.0658,19.0938,19.0658,19.0868,38000.0
2010-10-08 13:15:00,27.32,27.35,27.32,27.34,24000.0,19.0868,19.1077,19.0868,19.1007,24000.0
2010-10-08 13:20:00,27.34,27.35,27.26,27.26,40600.0,19.1007,19.1077,19.0449,19.0449,40600.0
2010-10-08 13:25:00,27.27,27.33,27.27,27.31,19600.0,19.0518,19.0938,19.0518,19.0798,19600.0
2010-10-08 13:30:00,27.31,27.32,27.29,27.3,23400.0,19.0798,19.0868,19.0658,19.0728,23400.0
2010-10-08 13:35:00,27.29,27.3,27.28,27.28,19800.0,19.0658,19.0728,19.0588,19.0588,19800.0
2010-10-08 13:40:00,27.28,27.3,27.23,27.25,30800.0,19.0588,19.0728,19.0239,19.0379,30800.0
2010-10-08 13:45:00,27.25,27.25,27.22,27.24,27400.0,19.0379,19.0379,19.0169,19.0309,27400.0
2010-10-08 13:50:00,27.25,27.29,27.24,27.28,32400.0,19.0379,19.0658,19.0309,19.0588,32400.0
2010-10-08 13:55:00,27.28,27.28,27.23,27.26,30800.0,19.0588,19.0588,19.0239,19.0449,30800.0
2010-10-08 14:00:00,27.25,27.25,27.14,27.18,153600.0,19.0379,19.0379,18.961,18.989,153600.0
2010-10-08 14:05:00,27.18,27.21,27.17,27.18,42400.0,18.989,19.0099,18.982,18.989,42400.0
2010-10-08 14:10:00,27.18,27.2,27.16,27.18,31400.0,18.989,19.0029,18.975,18.989,31400.0
2010-10-08 14:15:00,27.18,27.21,27.18,27.21,28400.0,18.989,19.0099,18.989,19.0099,28400.0
2010-10-08 14:20:00,27.21,27.25,27.21,27.25,39600.0,19.0099,19.0379,19.0099,19.0379,39600.0
2010-10-08 14:25:00,27.25,27.28,27.23,27.27,18000.0,19.0379,19.0588,19.0239,19.0518,18000.0
2010-10-08 14:30:00,27.27,27.28,27.25,27.25,25400.0,19.0518,19.0588,19.0379,19.0379,25400.0
2010-10-08 14:35:00,27.25,27.29,27.25,27.29,12200.0,19.0379,19.0658,19.0379,19.0658,12200.0
2010-10-08 14:40:00,27.29,27.3,27.26,27.3,24800.0,19.0658,19.0728,19.0449,19.0728,24800.0
2010-10-08 14:45:00,27.29,27.29,27.22,27.23,49400.0,19.0658,19.0658,19.0169,19.0239,49400.0
2010-10-08 14:50:00,27.22,27.22,27.19,27.19,29200.0,19.0169,19.0169,18.9959,18.9959,29200.0
2010-10-08 14:55:00,27.18,27.2,27.18,27.18,25000.0,18.989,19.0029,18.989,18.989,25000.0
2010-10-08 15:00:00,27.18,27.28,27.17,27.27,60000.0,18.989,19.0588,18.982,19.0518,60000.0
2010-10-08 15:05:00,27.28,27.31,27.25,27.3,49400.0,19.0588,19.0798,19.0379,19.0728,49400.0
2010-10-08 15:10:00,27.31,27.32,27.25,27.25,134600.0,19.0798,19.0868,19.0379,19.0379,134600.0
2010-10-08 15:15:00,27.25,27.27,27.24,27.24,37600.0,19.0379,19.0518,19.0309,19.0309,37600.0
2010-10-08 15:20:00,27.24,27.24,27.19,27.21,94200.0,19.0309,19.0309,18.9959,19.0099,94200.0
2010-10-08 15:25:00,27.21,27.23,27.18,27.2,52000.0,19.0099,19.0239,18.989,19.0029,52000.0
2010-10-08 15:30:00,27.2,27.25,27.19,27.24,115000.0,19.0029,19.0379,18.9959,19.0309,115000.0
2010-10-08 15:35:00,27.24,27.25,27.21,27.22,136400.0,19.0309,19.0379,19.0099,19.0169,136400.0
2010-10-08 15:40:00,27.22,27.28,27.22,27.25,175800.0,19.0169,19.0588,19.0169,19.0379,175800.0
2010-10-08 15:45:00,27.25,27.25,27.21,27.22,192600.0,19.0379,19.0379,19.0099,19.0169,192600.0
2010-10-08 15:50:00,27.22,27.25,27.2,27.2,208000.0,19.0169,19.0379,19.0029,19.0029,208000.0
2010-10-08 15:55:00,27.2,27.21,27.15,27.17,415000.0,19.0029,19.0099,18.968,18.982,415000.0
2010-10-11 09:30:00,27.21,27.33,27.18,27.31,78600.0,19.0099,19.0938,18.989,19.0798,78600.0
2010-10-11 09:35:00,27.33,27.34,27.25,27.25,26800.0,19.0938,19.1007,19.0379,19.0379,26800.0
2010-10-11 09:40:00,27.25,27.33,27.2,27.3,48200.0,19.0379,19.0938,19.0029,19.0728,48200.0
2010-10-11 09:45:00,27.29,27.3,27.18,27.23,96000.0,19.0658,19.0728,18.989,19.0239,96000.0
2010-10-11 09:50:00,27.23,27.25,27.19,27.23,96400.0,19.0239,19.0379,18.9959,19.0239,96400.0
2010-10-11 09:55:00,27.23,27.25,27.2,27.21,58200.0,19.0239,19.0379,19.0029,19.0099,58200.0
2010-10-11 10:00:00,27.22,27.22,27.16,27.18,82000.0,19.0169,19.0169,18.975,18.989,82000.0
2010-10-11 10:05:00,27.17,27.21,27.15,27.16,99800.0,18.982,19.0099,18.968,18.975,99800.0
2010-10-11 10:10:00,27.16,27.25,27.16,27.25,27600.0,18.975,19.0379,18.975,19.0379,27600.0
2010-10-11 10:15:00,27.25,27.27,27.18,27.18,74800.0,19.0379,19.0518,18.989,18.989,74800.0
2010-10-11 10:20:00,27.18,27.24,27.18,27.23,38400.0,18.989,19.0309,18.989,19.0239,38400.0
2010-10-11 10:25:00,27.23,27.25,27.22,27.24,41000.0,19.0239,19.0379,19.0169,19.0309,41000.0
2010-10-11 10:30:00,27.23,27.28,27.23,27.25,36200.0,19.0239,19.0588,19.0239,19.0379,36200.0
2010-10-11 10:35:00,27.25,27.25,27.22,27.25,20200.0,19.0379,19.0379,19.0169,19.0379,20200.0
2010-10-11 10:40:00,27.24,27.26,27.22,27.23,46200.0,19.0309,19.0449,19.0169,19.0239,46200.0
2010-10-11 10:45:00,27.23,27.23,27.17,27.19,53800.0,19.0239,19.0239,18.982,18.9959,53800.0
2010-10-11 10:50:00,27.19,27.25,27.19,27.25,40000.0,18.9959,19.0379,18.9959,19.0379,40000.0
2010-10-11 10:55:00,27.25,27.25,27.23,27.24,28800.0,19.0379,19.0379,19.0239,19.0309,28800.0
2010-10-11 11:00:00,27.24,27.28,27.22,27.24,54800.0,19.0309,19.0588,19.0169,19.0309,54800.0
2010-10-11 11:05:00,27.22,27.25,27.22,27.23,30200.0,19.0169,19.0379,19.0169,19.0239,30200.0
2010-10-11 11:10:00,27.25,27.27,27.24,27.25,12800.0,19.0379,19.0518,19.0309,19.0379,12800.0
2010-10-11 11:15:00,27.25,27.27,27.24,27.27,18400.0,19.0379,19.0518,19.0309,19.0518,18400.0
2010-10-11 11:20:00,27.25,27.28,27.25,27.27,19400.0,19.0379,19.0588,19.0379,19.0518,19400.0
2010-10-11 11:25:00,27.27,27.28,27.25,27.26,42800.0,19.0518,19.0588,19.0379,19.0449,42800.0
2010-10-11 11:30:00,27.26,27.29,27.25,27.28,17400.0,19.0449,19.0658,19.0379,19.0588,17400.0
2010-10-11 11:35:00,27.28,27.33,27.27,27.28,51600.0,19.0588,19.0938,19.0518,19.0588,51600.0
2010-10-11 11:40:00,27.29,27.31,27.27,27.29,14600.0,19.0658,19.0798,19.0518,19.0658,14600.0
2010-10-11 11:45:00,27.28,27.29,27.27,27.27,17600.0,19.0588,19.0658,19.0518,19.0518,17600.0
2010-10-11 11:50:00,27.27,27.29,27.24,27.25,169800.0,19.0518,19.0658,19.0309,19.0379,169800.0
2010-10-11 11:55:00,27.24,27.24,27.19,27.2,18000.0,19.0309,19.0309,18.9959,19.0029,18000.0
2010-10-11 12:00:00,27.2,27.21,27.18,27.18,21600.0,19.0029,19.0099,18.989,18.989,21600.0
2010-10-11 12:05:00,27.17,27.18,27.13,27.13,37200.0,18.982,18.989,18.954,18.954,37200.0
2010-10-11 12:10:00,27.13,27.13,27.11,27.11,47600.0,18.954,18.954,18.9401,18.9401,47600.0
2010-10-11 12:15:00,27.11,27.13,27.11,27.12,20400.0,18.9401,18.954,18.9401,18.947,20400.0
2010-10-11 12:20:00,27.12,27.14,27.11,27.14,18400.0,18.947,18.961,18.9401,18.961,18400.0
2010-10-11 12:25:00,27.14,27.15,27.13,27.14,11000.0,18.961,18.968,18.954,18.961,11000.0
2010-10-11 12:30:00,27.15,27.18,27.15,27.18,13400.0,18.968,18.989,18.968,18.989,13400.0
2010-10-11 12:35:00,27.18,27.22,27.18,27.22,28200.0,18.989,19.0169,18.989,19.0169,28200.0
2010-10-11 12:40:00,27.23,27.23,27.22,27.22,13800.0,19.0239,19.0239,19.0169,19.0169,13800.0
2010-10-11 12:45:00,27.22,27.22,27.2,27.2,11400.0,19.0169,19.0169,19.0029,19.0029,11400.0
2010-10-11 12:50:00,27.2,27.2,27.18,27.18,23600.0,19.0029,19.0029,18.989,18.989,23600.0
2010-10-11 12:55:00,27.18,27.19,27.18,27.19,6200.0,18.989,18.9959,18.989,18.9959,6200.0
2010-10-11 13:00:00,27.2,27.2,27.17,27.19,22200.0,19.0029,19.0029,18.982,18.9959,22200.0
2010-10-11 13:05:00,27.19,27.21,27.19,27.2,3000.0,18.9959,19.0099,18.9959,19.0029,3000.0
2010-10-11 13:10:00,27.21,27.22,27.2,27.2,15000.0,19.0099,19.0169,19.0029,19.0029,15000.0
2010-10-11 13:15:00,27.2,27.21,27.15,27.15,25600.0,19.0029,19.0099,18.968,18.968,25600.0
2010-10-11 13:20:00,27.16,27.17,27.14,27.15,24000.0,18.975,18.982,18.961,18.968,24000.0
2010-10-11 13:25:00,27.15,27.17,27.14,27.16,18600.0,18.968,18.982,18.961,18.975,18600.0
2010-10-11 13:30:00,27.16,27.17,27.12,27.14,24800.0,18.975,18.982,18.947,18.961,24800.0
2010-10-11 13:35:00,27.14,27.18,27.14,27.17,9400.0,18.961,18.989,18.961,18.982,9400.0
2010-10-11 13:40:00,27.17,27.2,27.17,27.2,9400.0,18.982,19.0029,18.982,19.0029,9400.0
2010-10-11 13:45:00,27.2,27.23,27.18,27.23,9000.0,19.0029,19.0239,18.989,19.0239,9000.0
2010-10-11 13:50:00,27.23,27.23,27.2,27.21,23000.0,19.0239,19.0239,19.0029,19.0099,23000.0
2010-10-11 13:55:00,27.21,27.22,27.18,27.21,18600.0,19.0099,19.0169,18.989,19.0099,18600.0
2010-10-11 14:00:00,27.22,27.23,27.19,27.19,24400.0,19.0169,19.0239,18.9959,18.9959,24400.0
2010-10-11 14:05:00,27.2,27.21,27.18,27.21,22600.0,19.0029,19.0099,18.989,19.0099,22600.0
2010-10-11 14:10:00,27.2,27.2,27.17,27.18,26600.0,19.0029,19.0029,18.982,18.989,26600.0
2010-10-11 14:15:00,27.18,27.22,27.18,27.21,27400.0,18.989,19.0169,18.989,19.0099,27400.0
2010-10-11 14:20:00,27.2,27.21,27.18,27.18,21800.0,19.0029,19.0099,18.989,18.989,21800.0
2010-10-11 14:25:00,27.18,27.19,27.17,27.18,12800.0,18.989,18.9959,18.982,18.989,12800.0
2010-10-11 14:30:00,27.18,27.19,27.18,27.18,10000.0,18.989,18.9959,18.989,18.989,10000.0
2010-10-11 14:35:00,27.18,27.18,27.17,27.18,16800.0,18.989,18.989,18.982,18.989,16800.0
2010-10-11 14:40:00,27.18,27.2,27.18,27.18,14800.0,18.989,19.0029,18.989,18.989,14800.0
2010-10-11 14:45:00,27.18,27.18,27.17,27.18,13600.0,18.989,18.989,18.982,18.989,13600.0
2010-10-11 14:50:00,27.18,27.18,27.16,27.18,26800.0,18.989,18.989,18.975,18.989,26800.0
2010-10-11 14:55:00,27.18,27.2,27.18,27.18,17800.0,18.989,19.0029,18.989,18.989,17800.0
2010-10-11 15:00:00,27.19,27.21,27.18,27.19,51200.0,18.9959,19.0099,18.989,18.9959,51200.0
2010-10-11 15:05:00,27.19,27.2,27.19,27.2,6200.0,18.9959,19.0029,18.9959,19.0029,6200.0
2010-10-11 15:10:00,27.2,27.2,27.16,27.18,26600.0,19.0029,19.0029,18.975,18.989,26600.0
2010-10-11 15:15:00,27.18,27.19,27.17,27.18,39800.0,18.989,18.9959,18.982,18.989,39800.0
2010-10-11 15:20:00,27.18,27.18,27.15,27.15,30800.0,18.989,18.989,18.968,18.968,30800.0
2010-10-11 15:25:00,27.15,27.16,27.13,27.15,97800.0,18.968,18.975,18.954,18.968,97800.0
2010-10-11 15:30:00,27.15,27.16,27.1,27.11,111000.0,18.968,18.975,18.9331,18.9401,111000.0
2010-10-11 15:35:00,27.11,27.13,27.09,27.1,87800.0,18.9401,18.954,18.9261,18.9331,87800.0
2010-10-11 15:40:00,27.1,27.11,27.05,27.11,118800.0,18.9331,18.9401,18.8981,18.9401,118800.0
2010-10-11 15:45:00,27.12,27.18,27.1,27.18,95000.0,18.947,18.989,18.9331,18.989,95000.0
2010-10-11 15:50:00,27.18,27.19,27.15,27.16,100600.0,18.989,18.9959,18.968,18.975,100600.0
2010-10-11 15:55:00,27.16,27.19,27.14,27.18,84000.0,18.975,18.9959,18.961,18.989,84000.0
2010-10-12 09:30:00,26.95,27.05,26.92,27.0,129400.0,18.8283,18.8981,18.8073,18.8632,129400.0
2010-10-12 09:35:00,27.0,27.08,26.99,27.04,58200.0,18.8632,18.9191,18.8562,18.8912,58200.0
2010-10-12 09:40:00,27.03,27.03,26.96,26.97,37200.0,18.8842,18.8842,18.8353,18.8422,37200.0
2010-10-12 09:45:00,26.93,26.93,26.84,26.87,75200.0,18.8143,18.8143,18.7514,18.7724,75200.0
2010-10-12 09:50:00,26.85,26.92,26.83,26.87,57400.0,18.7584,18.8073,18.7444,18.7724,57400.0
2010-10-12 09:55:00,26.9,26.91,26.86,26.9,42400.0,18.7933,18.8003,18.7654,18.7933,42400.0
2010-10-12 10:00:00,26.87,26.95,26.84,26.94,49600.0,18.7724,18.8283,18.7514,18.8213,49600.0
2010-10-12 10:05:00,26.93,27.0,26.93,26.98,32200.0,18.8143,18.8632,18.8143,18.8492,32200.0
2010-10-12 10:10:00,26.98,27.09,26.97,27.09,39600.0,18.8492,18.9261,18.8422,18.9261,39600.0
2010-10-12 10:15:00,27.09,27.11,27.07,27.1,47400.0,18.9261,18.9401,18.9121,18.9331,47400.0
2010-10-12 10:20:00,27.1,27.11,27.05,27.07,47400.0,18.9331,18.9401,18.8981,18.9121,47400.0
2010-10-12 10:25:00,27.07,27.08,27.02,27.08,31200.0,18.9121,18.9191,18.8772,18.9191,31200.0
2010-10-12 10:30:00,27.07,27.08,27.03,27.05,24800.0,18.9121,18.9191,18.8842,18.8981,24800.0
2010-10-12 10:35:00,27.06,27.09,27.03,27.07,16200.0,18.9051,18.9261,18.8842,18.9121,16200.0
2010-10-12 10:40:00,27.09,27.17,27.07,27.15,33200.0,18.9261,18.982,18.9121,18.968,33200.0
2010-10-12 10:45:00,27.15,27.2,27.11,27.11,57000.0,18.968,19.0029,18.9401,18.9401,57000.0
2010-10-12 10:50:00,27.1,27.15,27.1,27.11,11000.0,18.9331,18.968,18.9331,18.9401,11000.0
2010-10-12 10:55:00,27.11,27.16,27.11,27.13,89600.0,18.9401,18.975,18.9401,18.954,89600.0
2010-10-12 11:00:00,27.13,27.16,27.13,27.14,95600.0,18.954,18.975,18.954,18.961,95600.0
2010-10-12 11:05:00,27.14,27.16,27.12,27.13,14800.0,18.961,18.975,18.947,18.954,14800.0
2010-10-12 11:10:00,27.13,27.15,27.1,27.15,35000.0,18.954,18.968,18.9331,18.968,35000.0
2010-10-12 11:15:00,27.15,27.18,27.13,27.14,55800.0,18.968,18.989,18.954,18.961,55800.0
2010-10-12 11:20:00,27.15,27.18,27.14,27.18,20200.0,18.968,18.989,18.961,18.989,20200.0
2010-10-12 11:25:00,27.18,27.2,27.17,27.2,14400.0,18.989,19.0029,18.982,19.0029,14400.0
2010-10-12 11:30:00,27.18,27.22,27.17,27.19,15000.0,18.989,19.0169,18.982,18.9959,15000.0
2010-10-12 11:35:00,27.19,27.23,27.18,27.21,9600.0,18.9959,19.0239,18.989,19.0099,9600.0
2010-10-12 11:40:00,27.2,27.21,27.18,27.2,14000.0,19.0029,19.0099,18.989,19.0029,14000.0
2010-10-12 11:45:00,27.2,27.2,27.16,27.16,10400.0,19.0029,19.0029,18.975,18.975,10400.0
2010-10-12 11:50:00,27.15,27.16,27.13,27.15,11800.0,18.968,18.975,18.954,18.968,11800.0
2010-10-12 11:55:00,27.14,27.18,27.14,27.17,7000.0,18.961,18.989,18.961,18.982,7000.0
2010-10-12 12:00:00,27.17,27.18,27.14,27.14,9600.0,18.982,18.989,18.961,18.961,9600.0
2010-10-12 12:05:00,27.14,27.17,27.12,27.12,18400.0,18.961,18.982,18.947,18.947,18400.0
2010-10-12 12:10:00,27.11,27.13,27.09,27.1,15200.0,18.9401,18.954,18.9261,18.9331,15200.0
2010-10-12 12:15:00,27.1,27.13,27.1,27.12,12600.0,18.9331,18.954,18.9331,18.947,12600.0
2010-10-12 12:20:00,27.13,27.15,27.11,27.11,16400.0,18.954,18.968,18.9401,18.9401,16400.0
2010-10-12 12:25:00,27.12,27.12,27.09,27.1,4200.0,18.947,18.947,18.9261,18.9331,4200.0
2010-10-12 12:30:00,27.1,27.11,27.1,27.11,21400.0,18.9331,18.9401,18.9331,18.9401,21400.0
2010-10-12 12:35:00,27.11,27.11,27.09,27.09,13800.0,18.9401,18.9401,18.9261,18.9261,13800.0
2010-10-12 12:40:00,27.09,27.1,27.08,27.1,3600.0,18.9261,18.9331,18.9191,18.9331,3600.0
2010-10-12 12:45:00,27.09,27.09,27.07,27.07,4400.0,18.9261,18.9261,18.9121,18.9121,4400.0
2010-10-12 12:50:00,27.07,27.09,27.06,27.07,10600.0,18.9121,18.9261,18.9051,18.9121,10600.0
2010-10-12 12:55:00,27.09,27.09,27.06,27.08,8000.0,18.9261,18.9261,18.9051,18.9191,8000.0
2010-10-12 13:00:00,27.07,27.08,27.04,27.08,8400.0,18.9121,18.9191,18.8912,18.9191,8400.0
2010-10-12 13:05:00,27.08,27.08,27.05,27.06,15000.0,18.9191,18.9191,18.8981,18.9051,15000.0
2010-10-12 13:10:00,27.06,27.08,27.06,27.08,20800.0,18.9051,18.9191,18.9051,18.9191,20800.0
2010-10-12 13:15:00,27.07,27.08,27.06,27.08,5200.0,18.9121,18.9191,18.9051,18.9191,5200.0
2010-10-12 13:20:00,27.07,27.08,27.07,27.08,4400.0,18.9121,18.9191,18.9121,18.9191,4400.0
2010-10-12 13:25:00,27.08,27.08,27.07,27.07,4200.0,18.9191,18.9191,18.9121,18.9121,4200.0
2010-10-12 13:30:00,27.08,27.08,27.05,27.05,8000.0,18.9191,18.9191,18.8981,18.8981,8000.0
2010-10-12 13:35:00,27.06,27.06,27.05,27.05,11400.0,18.9051,18.9051,18.8981,18.8981,11400.0
2010-10-12 13:40:00,27.05,27.06,27.04,27.04,11200.0,18.8981,18.9051,18.8912,18.8912,11200.0
2010-10-12 13:45:00,27.05,27.07,27.05,27.07,5200.0,18.8981,18.9121,18.8981,18.9121,5200.0
2010-10-12 13:50:00,27.07,27.08,27.07,27.07,6600.0,18.9121,18.9191,18.9121,18.9121,6600.0
2010-10-12 13:55:00,27.07,27.07,27.03,27.05,13600.0,18.9121,18.9121,18.8842,18.8981,13600.0
2010-10-12 14:00:00,27.05,27.13,27.0,27.11,60400.0,18.8981,18.954,18.8632,18.9401,60400.0
2010-10-12 14:05:00,27.11,27.11,27.08,27.1,21400.0,18.9401,18.9401,18.9191,18.9331,21400.0
2010-10-12 14:10:00,27.11,27.22,27.1,27.2,35400.0,18.9401,19.0169,18.9331,19.0029,35400.0
2010-10-12 14:15:00,27.21,27.23,27.2,27.21,29800.0,19.0099,19.0239,19.0029,19.0099,29800.0
2010-10-12 14:20:00,27.2,27.2,27.13,27.13,24400.0,19.0029,19.0029,18.954,18.954,24400.0
2010-10-12 14:25:00,27.14,27.18,27.13,27.17,21200.0,18.961,18.989,18.954,18.982,21200.0
2010-10-12 14:30:00,27.17,27.19,27.08,27.11,38600.0,18.982,18.9959,18.9191,18.9401,38600.0
2010-10-12 14:35:00,27.11,27.13,27.09,27.11,20400.0,18.9401,18.954,18.9261,18.9401,20400.0
2010-10-12 14:40:00,27.11,27.19,27.11,27.18,28200.0,18.9401,18.9959,18.9401,18.989,28200.0
2010-10-12 14:45:00,27.19,27.23,27.18,27.2,48600.0,18.9959,19.0239,18.989,19.0029,48600.0
2010-10-12 14:50:00,27.19,27.21,27.18,27.2,34000.0,18.9959,19.0099,18.989,19.0029,34000.0
2010-10-12 14:55:00,27.19,27.21,27.16,27.2,31400.0,18.9959,19.0099,18.975,19.0029,31400.0
2010-10-12 15:00:00,27.2,27.2,27.11,27.12,51000.0,19.0029,19.0029,18.9401,18.947,51000.0
2010-10-12 15:05:00,27.12,27.18,27.11,27.18,56800.0,18.947,18.989,18.9401,18.989,56800.0
2010-10-12 15:10:00,27.18,27.2,27.15,27.17,52400.0,18.989,19.0029,18.968,18.982,52400.0
2010-10-12 15:15:00,27.17,27.22,27.17,27.17,44600.0,18.982,19.0169,18.982,18.982,44600.0
2010-10-12 15:20:00,27.18,27.25,27.16,27.22,273800.0,18.989,19.0379,18.975,19.0169,273800.0
2010-10-12 15:25:00,27.22,27.25,27.2,27.25,121600.0,19.0169,19.0379,19.0029,19.0379,121600.0
2010-10-12 15:30:00,27.25,27.25,27.2,27.21,207200.0,19.0379,19.0379,19.0029,19.0099,207200.0
2010-10-12 15:35:00,27.22,27.24,27.2,27.22,104400.0,19.0169,19.0309,19.0029,19.0169,104400.0
2010-10-12 15:40:00,27.23,27.23,27.2,27.22,110400.0,19.0239,19.0239,19.0029,19.0169,110400.0
2010-10-12 15:45:00,27.21,27.27,27.2,27.27,186400.0,19.0099,19.0518,19.0029,19.0518,186400.0
2010-10-12 15:50:00,27.27,27.31,27.27,27.28,208800.0,19.0518,19.0798,19.0518,19.0588,208800.0
2010-10-12 15:55:00,27.28,27.3,27.24,27.25,476600.0,19.0588,19.0728,19.0309,19.0379,476600.0
2010-10-13 09:30:00,27.42,27.5,27.35,27.48,72000.0,19.1566,19.2125,19.1077,19.1986,72000.0
2010-10-13 09:35:00,27.48,27.49,27.38,27.43,26600.0,19.1986,19.2055,19.1287,19.1636,26600.0
2010-10-13 09:40:00,27.43,27.5,27.42,27.48,59000.0,19.1636,19.2125,19.1566,19.1986,59000.0
2010-10-13 09:45:00,27.49,27.52,27.48,27.52,145800.0,19.2055,19.2265,19.1986,19.2265,145800.0
2010-10-13 09:50:00,27.52,27.61,27.49,27.6,69000.0,19.2265,19.2894,19.2055,19.2824,69000.0
2010-10-13 09:55:00,27.6,27.61,27.55,27.57,54800.0,19.2824,19.2894,19.2475,19.2614,54800.0
2010-10-13 10:00:00,27.57,27.69,27.57,27.68,79600.0,19.2614,19.3453,19.2614,19.3383,79600.0
2010-10-13 10:05:00,27.68,27.72,27.68,27.71,88400.0,19.3383,19.3662,19.3383,19.3592,88400.0
2010-10-13 10:10:00,27.71,27.72,27.68,27.68,93600.0,19.3592,19.3662,19.3383,19.3383,93600.0
2010-10-13 10:15:00,27.68,27.73,27.64,27.68,44200.0,19.3383,19.3732,19.3103,19.3383,44200.0
2010-10-13 10:20:00,27.68,27.68,27.58,27.68,49200.0,19.3383,19.3383,19.2684,19.3383,49200.0
2010-10-13 10:25:00,27.68,27.72,27.67,27.71,46800.0,19.3383,19.3662,19.3313,19.3592,46800.0
2010-10-13 10:30:00,27.72,27.75,27.67,27.72,63200.0,19.3662,19.3872,19.3313,19.3662,63200.0
2010-10-13 10:35:00,27.73,27.78,27.73,27.73,69800.0,19.3732,19.4081,19.3732,19.3732,69800.0
2010-10-13 10:40:00,27.75,27.75,27.67,27.68,29200.0,19.3872,19.3872,19.3313,19.3383,29200.0
2010-10-13 10:45:00,27.68,27.7,27.66,27.68,49400.0,19.3383,19.3523,19.3243,19.3383,49400.0
2010-10-13 10:50:00,27.68,27.7,27.68,27.7,80000.0,19.3383,19.3523,19.3383,19.3523,80000.0
2010-10-13 10:55:00,27.7,27.7,27.68,27.68,50800.0,19.3523,19.3523,19.3383,19.3383,50800.0
2010-10-13 11:00:00,27.69,27.7,27.64,27.7,37400.0,19.3453,19.3523,19.3103,19.3523,37400.0
2010-10-13 11:05:00,27.69,27.75,27.68,27.72,222600.0,19.3453,19.3872,19.3383,19.3662,222600.0
2010-10-13 11:10:00,27.72,27.74,27.67,27.68,55200.0,19.3662,19.3802,19.3313,19.3383,55200.0
2010-10-13 11:15:00,27.68,27.68,27.65,27.67,15600.0,19.3383,19.3383,19.3173,19.3313,15600.0
2010-10-13 11:20:00,27.68,27.69,27.61,27.61,30200.0,19.3383,19.3453,19.2894,19.2894,30200.0
2010-10-13 11:25:00,27.61,27.63,27.58,27.59,27000.0,19.2894,19.3033,19.2684,19.2754,27000.0
2010-10-13 11:30:00,27.59,27.63,27.59,27.59,38600.0,19.2754,19.3033,19.2754,19.2754,38600.0
2010-10-13 11:35:00,27.59,27.61,27.58,27.59,46800.0,19.2754,19.2894,19.2684,19.2754,46800.0
2010-10-13 11:40:00,27.59,27.59,27.49,27.49,65200.0,19.2754,19.2754,19.2055,19.2055,65200.0
2010-10-13 11:45:00,27.5,27.52,27.48,27.52,45000.0,19.2125,19.2265,19.1986,19.2265,45000.0
2010-10-13 11:50:00,27.52,27.52,27.5,27.5,43400.0,19.2265,19.2265,19.2125,19.2125,43400.0
2010-10-13 11:55:00,27.5,27.5,27.49,27.5,35600.0,19.2125,19.2125,19.2055,19.2125,35600.0
2010-10-13 12:00:00,27.49,27.51,27.49,27.5,48800.0,19.2055,19.2195,19.2055,19.2125,48800.0
2010-10-13 12:05:00,27.5,27.51,27.49,27.49,47600.0,19.2125,19.2195,19.2055,19.2055,47600.0
2010-10-13 12:10:00,27.49,27.5,27.49,27.5,35600.0,19.2055,19.2125,19.2055,19.2125,35600.0
2010-10-13 12:15:00,27.5,27.5,27.48,27.5,141000.0,19.2125,19.2125,19.1986,19.2125,141000.0
2010-10-13 12:20:00,27.5,27.53,27.5,27.53,53800.0,19.2125,19.2335,19.2125,19.2335,53800.0
2010-10-13 12:25:00,27.53,27.56,27.52,27.55,77000.0,19.2335,19.2544,19.2265,19.2475,77000.0
2010-10-13 12:30:00,27.55,27.64,27.55,27.64,30000.0,19.2475,19.3103,19.2475,19.3103,30000.0
2010-10-13 12:35:00,27.65,27.68,27.63,27.68,36000.0,19.3173,19.3383,19.3033,19.3383,36000.0
2010-10-13 12:40:00,27.68,27.68,27.61,27.61,24000.0,19.3383,19.3383,19.2894,19.2894,24000.0
2010-10-13 12:45:00,27.61,27.61,27.57,27.58,52400.0,19.2894,19.2894,19.2614,19.2684,52400.0
2010-10-13 12:50:00,27.58,27.65,27.58,27.63,30600.0,19.2684,19.3173,19.2684,19.3033,30600.0
2010-10-13 12:55:00,27.62,27.63,27.59,27.6,117800.0,19.2964,19.3033,19.2754,19.2824,117800.0
2010-10-13 13:00:00,27.6,27.6,27.57,27.59,86600.0,19.2824,19.2824,19.2614,19.2754,86600.0
2010-10-13 13:05:00,27.6,27.6,27.58,27.58,34200.0,19.2824,19.2824,19.2684,19.2684,34200.0
2010-10-13 13:10:00,27.58,27.61,27.58,27.61,31000.0,19.2684,19.2894,19.2684,19.2894,31000.0
2010-10-13 13:15:00,27.61,27.63,27.6,27.6,43600.0,19.2894,19.3033,19.2824,19.2824,43600.0
2010-10-13 13:20:00,27.61,27.61,27.58,27.6,14200.0,19.2894,19.2894,19.2684,19.2824,14200.0
2010-10-13 13:25:00,27.59,27.6,27.53,27.54,23800.0,19.2754,19.2824,19.2335,19.2405,23800.0
2010-10-13 13:30:00,27.56,27.58,27.5,27.58,83200.0,19.2544,19.2684,19.2125,19.2684,83200.0
2010-10-13 13:35:00,27.59,27.61,27.58,27.59,25800.0,19.2754,19.2894,19.2684,19.2754,25800.0
2010-10-13 13:40:00,27.6,27.6,27.57,27.59,20400.0,19.2824,19.2824,19.2614,19.2754,20400.0
2010-10-13 13:45:00,27.59,27.59,27.55,27.57,20800.0,19.2754,19.2754,19.2475,19.2614,20800.0
2010-10-13 13:50:00,27.57,27.58,27.56,27.58,18200.0,19.2614,19.2684,19.2544,19.2684,18200.0
2010-10-13 13:55:00,27.59,27.59,27.55,27.57,28200.0,19.2754,19.2754,19.2475,19.2614,28200.0
2010-10-13 14:00:00,27.56,27.65,27.56,27.63,62600.0,19.2544,19.3173,19.2544,19.3033,62600.0
2010-10-13 14:05:00,27.63,27.64,27.61,27.64,32200.0,19.3033,19.3103,19.2894,19.3103,32200.0
2010-10-13 14:10:00,27.65,27.7,27.64,27.7,34600.0,19.3173,19.3523,19.3103,19.3523,34600.0
2010-10-13 14:15:00,27.69,27.69,27.65,27.65,23400.0,19.3453,19.3453,19.3173,19.3173,23400.0
2010-10-13 14:20:00,27.65,27.66,27.61,27.61,53600.0,19.3173,19.3243,19.2894,19.2894,53600.0
2010-10-13 14:25:00,27.61,27.63,27.59,27.63,27800.0,19.2894,19.3033,19.2754,19.3033,27800.0
2010-10-13 14:30:00,27.63,27.63,27.6,27.63,28600.0,19.3033,19.3033,19.2824,19.3033,28600.0
2010-10-13 14:35:00,27.63,27.64,27.59,27.59,43800.0,19.3033,19.3103,19.2754,19.2754,43800.0
2010-10-13 14:40:00,27.59,27.61,27.58,27.6,60200.0,19.2754,19.2894,19.2684,19.2824,60200.0
2010-10-13 14:45:00,27.6,27.6,27.55,27.55,26800.0,19.2824,19.2824,19.2475,19.2475,26800.0
2010-10-13 14:50:00,27.56,27.58,27.54,27.55,33200.0,19.2544,19.2684,19.2405,19.2475,33200.0
2010-10-13 14:55:00,27.55,27.56,27.5,27.51,62400.0,19.2475,19.2544,19.2125,19.2195,62400.0
2010-10-13 15:00:00,27.51,27.55,27.46,27.48,113000.0,19.2195,19.2475,19.1846,19.1986,113000.0
2010-10-13 15:05:00,27.47,27.5,27.46,27.49,64000.0,19.1916,19.2125,19.1846,19.2055,64000.0
2010-10-13 15:10:00,27.48,27.49,27.43,27.44,70800.0,19.1986,19.2055,19.1636,19.1706,70800.0
2010-10-13 15:15:00,27.45,27.54,27.44,27.53,73000.0,19.1776,19.2405,19.1706,19.2335,73000.0
2010-10-13 15:20:00,27.53,27.6,27.52,27.56,79000.0,19.2335,19.2824,19.2265,19.2544,79000.0
2010-10-13 15:25:00,27.56,27.56,27.44,27.45,82800.0,19.2544,19.2544,19.1706,19.1776,82800.0
2010-10-13 15:30:00,27.45,27.48,27.43,27.43,55200.0,19.1776,19.1986,19.1636,19.1636,55200.0
2010-10-13 15:35:00,27.43,27.5,27.43,27.45,75400.0,19.1636,19.2125,19.1636,19.1776,75400.0
2010-10-13 15:40:00,27.45,27.48,27.43,27.46,75000.0,19.1776,19.1986,19.1636,19.1846,75000.0
2010-10-13 15:45:00,27.46,27.46,27.41,27.41,149200.0,19.1846,19.1846,19.1496,19.1496,149200.0
2010-10-13 15:50:00,27.41,27.43,27.36,27.36,181800.0,19.1496,19.1636,19.1147,19.1147,181800.0
2010-10-13 15:55:00,27.36,27.42,27.35,27.42,260200.0,19.1147,19.1566,19.1077,19.1566,260200.0
2010-10-14 09:30:00,27.42,27.58,27.41,27.54,92800.0,19.1566,19.2684,19.1496,19.2405,92800.0
2010-10-14 09:35:00,27.55,27.56,27.38,27.52,128400.0,19.2475,19.2544,19.1287,19.2265,128400.0
2010-10-14 09:40:00,27.52,27.82,27.5,27.82,139400.0,19.2265,19.4361,19.2125,19.4361,139400.0
2010-10-14 09:45:00,27.8,27.88,27.72,27.74,101400.0,19.4221,19.478,19.3662,19.3802,101400.0
2010-10-14 09:50:00,27.73,27.75,27.67,27.69,74800.0,19.3732,19.3872,19.3313,19.3453,74800.0
2010-10-14 09:55:00,27.68,27.68,27.54,27.55,68200.0,19.3383,19.3383,19.2405,19.2475,68200.0
2010-10-14 10:00:00,27.55,27.6,27.54,27.54,53000.0,19.2475,19.2824,19.2405,19.2405,53000.0
2010-10-14 10:05:00,27.56,27.56,27.48,27.5,77800.0,19.2544,19.2544,19.1986,19.2125,77800.0
2010-10-14 10:10:00,27.5,27.52,27.47,27.5,72600.0,19.2125,19.2265,19.1916,19.2125,72600.0
2010-10-14 10:15:00,27.5,27.56,27.49,27.55,76800.0,19.2125,19.2544,19.2055,19.2475,76800.0
2010-10-14 10:20:00,27.55,27.66,27.55,27.66,57200.0,19.2475,19.3243,19.2475,19.3243,57200.0
2010-10-14 10:25:00,27.66,27.7,27.65,27.68,26800.0,19.3243,19.3523,19.3173,19.3383,26800.0
2010-10-14 10:30:00,27.68,27.68,27.65,27.67,47400.0,19.3383,19.3383,19.3173,19.3313,47400.0
2010-10-14 10:35:00,27.67,27.71,27.66,27.71,33600.0,19.3313,19.3592,19.3243,19.3592,33600.0
2010-10-14 10:40:00,27.72,27.72,27.63,27.69,78800.0,19.3662,19.3662,19.3033,19.3453,78800.0
2010-10-14 10:45:00,27.7,27.8,27.7,27.79,91000.0,19.3523,19.4221,19.3523,19.4151,91000.0
2010-10-14 10:50:00,27.79,27.82,27.76,27.8,51400.0,19.4151,19.4361,19.3942,19.4221,51400.0
2010-10-14 10:55:00,27.8,27.81,27.77,27.81,76600.0,19.4221,19.4291,19.4012,19.4291,76600.0
2010-10-14 11:00:00,27.81,27.82,27.77,27.79,67600.0,19.4291,19.4361,19.4012,19.4151,67600.0
2010-10-14 11:05:00,27.79,27.8,27.73,27.78,57200.0,19.4151,19.4221,19.3732,19.4081,57200.0
2010-10-14 11:10:00,27.78,27.79,27.74,27.75,63400.0,19.4081,19.4151,19.3802,19.3872,63400.0
2010-10-14 11:15:00,27.75,27.75,27.69,27.72,41600.0,19.3872,19.3872,19.3453,19.3662,41600.0
2010-10-14 11:20:00,27.71,27.75,27.69,27.7,31200.0,19.3592,19.3872,19.3453,19.3523,31200.0
2010-10-14 11:25:00,27.69,27.7,27.64,27.67,34800.0,19.3453,19.3523,19.3103,19.3313,34800.0
2010-10-14 11:30:00,27.68,27.7,27.61,27.63,50600.0,19.3383,19.3523,19.2894,19.3033,50600.0
2010-10-14 11:35:00,27.62,27.63,27.58,27.58,247600.0,19.2964,19.3033,19.2684,19.2684,247600.0
2010-10-14 11:40:00,27.59,27.59,27.56,27.56,40000.0,19.2754,19.2754,19.2544,19.2544,40000.0
2010-10-14 11:45:00,27.56,27.57,27.46,27.47,63400.0,19.2544,19.2614,19.1846,19.1916,63400.0
2010-10-14 11:50:00,27.46,27.5,27.46,27.5,27000.0,19.1846,19.2125,19.1846,19.2125,27000.0
2010-10-14 11:55:00,27.5,27.5,27.45,27.48,35200.0,19.2125,19.2125,19.1776,19.1986,35200.0
2010-10-14 12:00:00,27.47,27.51,27.47,27.5,45600.0,19.1916,19.2195,19.1916,19.2125,45600.0
2010-10-14 12:05:00,27.5,27.5,27.49,27.49,19000.0,19.2125,19.2125,19.2055,19.2055,19000.0
2010-10-14 12:10:00,27.48,27.49,27.44,27.44,42800.0,19.1986,19.2055,19.1706,19.1706,42800.0
2010-10-14 12:15:00,27.45,27.45,27.38,27.39,71400.0,19.1776,19.1776,19.1287,19.1357,71400.0
2010-10-14 12:20:00,27.39,27.39,27.33,27.34,81400.0,19.1357,19.1357,19.0938,19.1007,81400.0
2010-10-14 12:25:00,27.34,27.35,27.29,27.31,134400.0,19.1007,19.1077,19.0658,19.0798,134400.0
2010-10-14 12:30:00,27.31,27.33,27.3,27.32,79200.0,19.0798,19.0938,19.0728,19.0868,79200.0
2010-10-14 12:35:00,27.32,27.34,27.3,27.34,72200.0,19.0868,19.1007,19.0728,19.1007,72200.0
2010-10-14 12:40:00,27.34,27.38,27.34,27.35,26800.0,19.1007,19.1287,19.1007,19.1077,26800.0
2010-10-14 12:45:00,27.35,27.4,27.34,27.37,108400.0,19.1077,19.1427,19.1007,19.1217,108400.0
2010-10-14 12:50:00,27.37,27.45,27.37,27.45,28400.0,19.1217,19.1776,19.1217,19.1776,28400.0
2010-10-14 12:55:00,27.45,27.5,27.45,27.49,46400.0,19.1776,19.2125,19.1776,19.2055,46400.0
2010-10-14 13:00:00,27.49,27.49,27.43,27.47,47400.0,19.2055,19.2055,19.1636,19.1916,47400.0
2010-10-14 13:05:00,27.47,27.47,27.31,27.38,84800.0,19.1916,19.1916,19.0798,19.1287,84800.0
2010-10-14 13:10:00,27.38,27.4,27.34,27.36,31600.0,19.1287,19.1427,19.1007,19.1147,31600.0
2010-10-14 13:15:00,27.36,27.38,27.34,27.36,43600.0,19.1147,19.1287,19.1007,19.1147,43600.0
2010-10-14 13:20:00,27.36,27.39,27.34,27.38,33800.0,19.1147,19.1357,19.1007,19.1287,33800.0
2010-10-14 13:25:00,27.38,27.4,27.38,27.38,26400.0,19.1287,19.1427,19.1287,19.1287,26400.0
2010-10-14 13:30:00,27.38,27.43,27.38,27.43,31000.0,19.1287,19.1636,19.1287,19.1636,31000.0
2010-10-14 13:35:00,27.43,27.47,27.41,27.46,32400.0,19.1636,19.1916,19.1496,19.1846,32400.0
2010-10-14 13:40:00,27.46,27.46,27.42,27.45,41200.0,19.1846,19.1846,19.1566,19.1776,41200.0
2010-10-14 13:45:00,27.43,27.47,27.43,27.45,32800.0,19.1636,19.1916,19.1636,19.1776,32800.0
2010-10-14 13:50:00,27.45,27.46,27.4,27.46,83800.0,19.1776,19.1846,19.1427,19.1846,83800.0
2010-10-14 13:55:00,27.46,27.48,27.45,27.45,28000.0,19.1846,19.1986,19.1776,19.1776,28000.0
2010-10-14 14:00:00,27.45,27.45,27.39,27.42,39200.0,19.1776,19.1776,19.1357,19.1566,39200.0
2010-10-14 14:05:00,27.42,27.44,27.39,27.42,58000.0,19.1566,19.1706,19.1357,19.1566,58000.0
2010-10-14 14:10:00,27.42,27.45,27.41,27.43,48800.0,19.1566,19.1776,19.1496,19.1636,48800.0
2010-10-14 14:15:00,27.43,27.43,27.4,27.43,37000.0,19.1636,19.1636,19.1427,19.1636,37000.0
2010-10-14 14:20:00,27.43,27.45,27.41,27.41,39800.0,19.1636,19.1776,19.1496,19.1496,39800.0
2010-10-14 14:25:00,27.4,27.42,27.4,27.41,61000.0,19.1427,19.1566,19.1427,19.1496,61000.0
2010-10-14 14:30:00,27.41,27.42,27.39,27.39,89800.0,19.1496,19.1566,19.1357,19.1357,89800.0
2010-10-14 14:35:00,27.4,27.43,27.38,27.38,121400.0,19.1427,19.1636,19.1287,19.1287,121400.0
2010-10-14 14:40:00,27.38,27.4,27.33,27.33,65400.0,19.1287,19.1427,19.0938,19.0938,65400.0
2010-10-14 14:45:00,27.33,27.35,27.31,27.35,125200.0,19.0938,19.1077,19.0798,19.1077,125200.0
2010-10-14 14:50:00,27.35,27.36,27.32,27.33,39000.0,19.1077,19.1147,19.0868,19.0938,39000.0
2010-10-14 14:55:00,27.32,27.32,27.27,27.29,65400.0,19.0868,19.0868,19.0518,19.0658,65400.0
2010-10-14 15:00:00,27.28,27.31,27.25,27.31,186600.0,19.0588,19.0798,19.0379,19.0798,186600.0
2010-10-14 15:05:00,27.31,27.36,27.3,27.35,206000.0,19.0798,19.1147,19.0728,19.1077,206000.0
2010-10-14 15:10:00,27.35,27.4,27.35,27.4,98200.0,19.1077,19.1427,19.1077,19.1427,98200.0
2010-10-14 15:15:00,27.4,27.41,27.38,27.4,73800.0,19.1427,19.1496,19.1287,19.1427,73800.0
2010-10-14 15:20:00,27.4,27.43,27.39,27.41,173400.0,19.1427,19.1636,19.1357,19.1496,173400.0
2010-10-14 15:25:00,27.42,27.43,27.37,27.37,103200.0,19.1566,19.1636,19.1217,19.1217,103200.0
2010-10-14 15:30:00,27.37,27.4,27.36,27.4,115000.0,19.1217,19.1427,19.1147,19.1427,115000.0
2010-10-14 15:35:00,27.4,27.45,27.38,27.39,244000.0,19.1427,19.1776,19.1287,19.1357,244000.0
2010-10-14 15:40:00,27.39,27.4,27.36,27.36,164000.0,19.1357,19.1427,19.1147,19.1147,164000.0
2010-10-14 15:45:00,27.36,27.4,27.35,27.38,186600.0,19.1147,19.1427,19.1077,19.1287,186600.0
2010-10-14 15:50:00,27.38,27.43,27.36,27.43,190000.0,19.1287,19.1636,19.1147,19.1636,190000.0
2010-10-14 15:55:00,27.43,27.43,27.41,27.43,468800.0,19.1636,19.1636,19.1496,19.1636,468800.0
2010-10-15 09:30:00,27.63,27.77,27.58,27.59,584600.0,19.3033,19.4012,19.2684,19.2754,584600.0
2010-10-15 09:35:00,27.58,27.59,27.49,27.49,140800.0,19.2684,19.2754,19.2055,19.2055,140800.0
2010-10-15 09:40:00,27.49,27.5,27.35,27.35,158600.0,19.2055,19.2125,19.1077,19.1077,158600.0
2010-10-15 09:45:00,27.36,27.38,27.11,27.11,202600.0,19.1147,19.1287,18.9401,18.9401,202600.0
2010-10-15 09:50:00,27.11,27.19,27.03,27.04,198200.0,18.9401,18.9959,18.8842,18.8912,198200.0
2010-10-15 09:55:00,27.04,27.2,27.02,27.07,128200.0,18.8912,19.0029,18.8772,18.9121,128200.0
2010-10-15 10:00:00,27.09,27.17,27.03,27.04,88400.0,18.9261,18.982,18.8842,18.8912,88400.0
2010-10-15 10:05:00,27.03,27.14,26.95,27.14,164200.0,18.8842,18.961,18.8283,18.961,164200.0
2010-10-15 10:10:00,27.13,27.13,27.05,27.11,71200.0,18.954,18.954,18.8981,18.9401,71200.0
2010-10-15 10:15:00,27.09,27.11,26.99,26.99,104800.0,18.9261,18.9401,18.8562,18.8562,104800.0
2010-10-15 10:20:00,26.99,27.01,26.89,26.93,74200.0,18.8562,18.8702,18.7864,18.8143,74200.0
2010-10-15 10:25:00,26.93,27.04,26.9,27.0,93000.0,18.8143,18.8912,18.7933,18.8632,93000.0
2010-10-15 10:30:00,26.99,27.07,26.93,27.06,128000.0,18.8562,18.9121,18.8143,18.9051,128000.0
2010-10-15 10:35:00,27.06,27.07,27.0,27.03,146400.0,18.9051,18.9121,18.8632,18.8842,146400.0
2010-10-15 10:40:00,27.02,27.07,27.02,27.04,69400.0,18.8772,18.9121,18.8772,18.8912,69400.0
2010-10-15 10:45:00,27.04,27.06,26.97,26.97,61800.0,18.8912,18.9051,18.8422,18.8422,61800.0
2010-10-15 10:50:00,26.96,27.11,26.96,27.09,57600.0,18.8353,18.9401,18.8353,18.9261,57600.0
2010-10-15 10:55:00,27.1,27.15,27.1,27.12,55200.0,18.9331,18.968,18.9331,18.947,55200.0
2010-10-15 11:00:00,27.12,27.17,27.11,27.11,59000.0,18.947,18.982,18.9401,18.9401,59000.0
2010-10-15 11:05:00,27.11,27.21,27.1,27.21,43000.0,18.9401,19.0099,18.9331,19.0099,43000.0
2010-10-15 11:10:00,27.2,27.25,27.17,27.17,37800.0,19.0029,19.0379,18.982,18.982,37800.0
2010-10-15 11:15:00,27.17,27.23,27.17,27.19,44400.0,18.982,19.0239,18.982,18.9959,44400.0
2010-10-15 11:20:00,27.18,27.18,27.13,27.17,39000.0,18.989,18.989,18.954,18.982,39000.0
2010-10-15 11:25:00,27.18,27.18,27.13,27.17,53400.0,18.989,18.989,18.954,18.982,53400.0
2010-10-15 11:30:00,27.18,27.29,27.17,27.26,70800.0,18.989,19.0658,18.982,19.0449,70800.0
2010-10-15 11:35:00,27.26,27.27,27.2,27.21,90800.0,19.0449,19.0518,19.0029,19.0099,90800.0
2010-10-15 11:40:00,27.2,27.22,27.18,27.21,101800.0,19.0029,19.0169,18.989,19.0099,101800.0
2010-10-15 11:45:00,27.2,27.21,27.16,27.18,71400.0,19.0029,19.0099,18.975,18.989,71400.0
2010-10-15 11:50:00,27.18,27.21,27.08,27.09,61600.0,18.989,19.0099,18.9191,18.9261,61600.0
2010-10-15 11:55:00,27.09,27.11,27.03,27.09,40800.0,18.9261,18.9401,18.8842,18.9261,40800.0
2010-10-15 12:00:00,27.09,27.17,27.07,27.11,39600.0,18.9261,18.982,18.9121,18.9401,39600.0
2010-10-15 12:05:00,27.1,27.1,27.02,27.07,35600.0,18.9331,18.9331,18.8772,18.9121,35600.0
2010-10-15 12:10:00,27.07,27.1,27.07,27.09,29600.0,18.9121,18.9331,18.9121,18.9261,29600.0
2010-10-15 12:15:00,27.09,27.15,27.08,27.11,43800.0,18.9261,18.968,18.9191,18.9401,43800.0
2010-10-15 12:20:00,27.1,27.17,27.1,27.15,21800.0,18.9331,18.982,18.9331,18.968,21800.0
2010-10-15 12:25:00,27.16,27.17,27.12,27.14,26400.0,18.975,18.982,18.947,18.961,26400.0
2010-10-15 12:30:00,27.15,27.19,27.14,27.17,40800.0,18.968,18.9959,18.961,18.982,40800.0
2010-10-15 12:35:00,27.17,27.17,27.14,27.15,45600.0,18.982,18.982,18.961,18.968,45600.0
2010-10-15 12:40:00,27.17,27.18,27.15,27.16,18400.0,18.982,18.989,18.968,18.975,18400.0
2010-10-15 12:45:00,27.16,27.21,27.14,27.2,22000.0,18.975,19.0099,18.961,19.0029,22000.0
2010-10-15 12:50:00,27.22,27.23,27.1,27.1,35200.0,19.0169,19.0239,18.9331,18.9331,35200.0
2010-10-15 12:55:00,27.1,27.11,27.08,27.08,33000.0,18.9331,18.9401,18.9191,18.9191,33000.0
2010-10-15 13:00:00,27.08,27.12,27.08,27.09,54000.0,18.9191,18.947,18.9191,18.9261,54000.0
2010-10-15 13:05:00,27.1,27.15,27.09,27.15,53000.0,18.9331,18.968,18.9261,18.968,53000.0
2010-10-15 13:10:00,27.14,27.14,27.08,27.1,33600.0,18.961,18.961,18.9191,18.9331,33600.0
2010-10-15 13:15:00,27.11,27.11,27.1,27.1,16600.0,18.9401,18.9401,18.9331,18.9331,16600.0
2010-10-15 13:20:00,27.09,27.11,27.07,27.09,27200.0,18.9261,18.9401,18.9121,18.9261,27200.0
2010-10-15 13:25:00,27.1,27.14,27.1,27.14,13400.0,18.9331,18.961,18.9331,18.961,13400.0
2010-10-15 13:30:00,27.14,27.16,27.13,27.15,20600.0,18.961,18.975,18.954,18.968,20600.0
2010-10-15 13:35:00,27.14,27.16,27.1,27.11,52600.0,18.961,18.975,18.9331,18.9401,52600.0
2010-10-15 13:40:00,27.11,27.11,27.04,27.1,55400.0,18.9401,18.9401,18.8912,18.9331,55400.0
2010-10-15 13:45:00,27.09,27.09,27.05,27.09,39800.0,18.9261,18.9261,18.8981,18.9261,39800.0
2010-10-15 13:50:00,27.1,27.17,27.09,27.09,43200.0,18.9331,18.982,18.9261,18.9261,43200.0
2010-10-15 13:55:00,27.08,27.08,27.02,27.03,48800.0,18.9191,18.9191,18.8772,18.8842,48800.0
2010-10-15 14:00:00,27.04,27.04,26.99,27.03,47000.0,18.8912,18.8912,18.8562,18.8842,47000.0
2010-10-15 14:05:00,27.03,27.11,27.03,27.07,68800.0,18.8842,18.9401,18.8842,18.9121,68800.0
2010-10-15 14:10:00,27.07,27.1,27.03,27.1,51200.0,18.9121,18.9331,18.8842,18.9331,51200.0
2010-10-15 14:15:00,27.1,27.16,27.1,27.11,42000.0,18.9331,18.975,18.9331,18.9401,42000.0
2010-10-15 14:20:00,27.11,27.13,27.07,27.09,37600.0,18.9401,18.954,18.9121,18.9261,37600.0
2010-10-15 14:25:00,27.09,27.18,27.09,27.18,34400.0,18.9261,18.989,18.9261,18.989,34400.0
2010-10-15 14:30:00,27.18,27.24,27.17,27.23,39400.0,18.989,19.0309,18.982,19.0239,39400.0
2010-10-15 14:35:00,27.24,27.27,27.22,27.25,47000.0,19.0309,19.0518,19.0169,19.0379,47000.0
2010-10-15 14:40:00,27.25,27.25,27.16,27.18,39200.0,19.0379,19.0379,18.975,18.989,39200.0
2010-10-15 14:45:00,27.18,27.2,27.16,27.17,47000.0,18.989,19.0029,18.975,18.982,47000.0
2010-10-15 14:50:00,27.18,27.19,27.15,27.15,62800.0,18.989,18.9959,18.968,18.968,62800.0
2010-10-15 14:55:00,27.15,27.16,27.1,27.16,57800.0,18.968,18.975,18.9331,18.975,57800.0
2010-10-15 15:00:00,27.16,27.17,27.09,27.11,109200.0,18.975,18.982,18.9261,18.9401,109200.0
2010-10-15 15:05:00,27.11,27.15,27.1,27.15,73200.0,18.9401,18.968,18.9331,18.968,73200.0
2010-10-15 15:10:00,27.15,27.16,27.1,27.14,77800.0,18.968,18.975,18.9331,18.961,77800.0
2010-10-15 15:15:00,27.15,27.21,27.14,27.17,148000.0,18.968,19.0099,18.961,18.982,148000.0
2010-10-15 15:20:00,27.17,27.18,27.15,27.16,37600.0,18.982,18.989,18.968,18.975,37600.0
2010-10-15 15:25:00,27.16,27.23,27.16,27.18,57200.0,18.975,19.0239,18.975,18.989,57200.0
2010-10-15 15:30:00,27.18,27.24,27.17,27.2,177800.0,18.989,19.0309,18.982,19.0029,177800.0
2010-10-15 15:35:00,27.21,27.27,27.2,27.25,79200.0,19.0099,19.0518,19.0029,19.0379,79200.0
2010-10-15 15:40:00,27.25,27.28,27.21,27.21,79000.0,19.0379,19.0588,19.0099,19.0099,79000.0
2010-10-15 15:45:00,27.21,27.29,27.21,27.29,131600.0,19.0099,19.0658,19.0099,19.0658,131600.0
2010-10-15 15:50:00,27.29,27.29,27.23,27.25,209600.0,19.0658,19.0658,19.0239,19.0379,209600.0
2010-10-15 15:55:00,27.25,27.26,27.2,27.25,392600.0,19.0379,19.0449,19.0029,19.0379,392600.0
2010-10-18 09:30:00,27.27,27.36,27.27,27.34,124800.0,19.0518,19.1147,19.0518,19.1007,124800.0
2010-10-18 09:35:00,27.34,27.43,27.3,27.37,31800.0,19.1007,19.1636,19.0728,19.1217,31800.0
2010-10-18 09:40:00,27.38,27.45,27.38,27.4,32400.0,19.1287,19.1776,19.1287,19.1427,32400.0
2010-10-18 09:45:00,27.41,27.48,27.41,27.45,32000.0,19.1496,19.1986,19.1496,19.1776,32000.0
2010-10-18 09:50:00,27.46,27.54,27.45,27.5,51800.0,19.1846,19.2405,19.1776,19.2125,51800.0
2010-10-18 09:55:00,27.5,27.51,27.47,27.49,35400.0,19.2125,19.2195,19.1916,19.2055,35400.0
2010-10-18 10:00:00,27.48,27.5,27.45,27.45,77200.0,19.1986,19.2125,19.1776,19.1776,77200.0
2010-10-18 10:05:00,27.46,27.54,27.46,27.52,51800.0,19.1846,19.2405,19.1846,19.2265,51800.0
2010-10-18 10:10:00,27.52,27.6,27.52,27.6,55600.0,19.2265,19.2824,19.2265,19.2824,55600.0
2010-10-18 10:15:00,27.6,27.61,27.58,27.6,47200.0,19.2824,19.2894,19.2684,19.2824,47200.0
2010-10-18 10:20:00,27.6,27.65,27.59,27.59,66400.0,19.2824,19.3173,19.2754,19.2754,66400.0
2010-10-18 10:25:00,27.59,27.59,27.5,27.57,92200.0,19.2754,19.2754,19.2125,19.2614,92200.0
2010-10-18 10:30:00,27.57,27.61,27.55,27.58,59600.0,19.2614,19.2894,19.2475,19.2684,59600.0
2010-10-18 10:35:00,27.57,27.64,27.57,27.64,30000.0,19.2614,19.3103,19.2614,19.3103,30000.0
2010-10-18 10:40:00,27.65,27.65,27.61,27.61,36600.0,19.3173,19.3173,19.2894,19.2894,36600.0
2010-10-18 10:45:00,27.61,27.66,27.59,27.66,38200.0,19.2894,19.3243,19.2754,19.3243,38200.0
2010-10-18 10:50:00,27.64,27.71,27.64,27.7,45200.0,19.3103,19.3592,19.3103,19.3523,45200.0
2010-10-18 10:55:00,27.71,27.77,27.7,27.77,34600.0,19.3592,19.4012,19.3523,19.4012,34600.0
2010-10-18 11:00:00,27.76,27.77,27.7,27.7,38800.0,19.3942,19.4012,19.3523,19.3523,38800.0
2010-10-18 11:05:00,27.7,27.72,27.64,27.65,48400.0,19.3523,19.3662,19.3103,19.3173,48400.0
2010-10-18 11:10:00,27.65,27.66,27.63,27.66,24600.0,19.3173,19.3243,19.3033,19.3243,24600.0
2010-10-18 11:15:00,27.65,27.67,27.64,27.65,41200.0,19.3173,19.3313,19.3103,19.3173,41200.0
2010-10-18 11:20:00,27.65,27.7,27.64,27.68,64200.0,19.3173,19.3523,19.3103,19.3383,64200.0
2010-10-18 11:25:00,27.68,27.72,27.68,27.72,73800.0,19.3383,19.3662,19.3383,19.3662,73800.0
2010-10-18 11:30:00,27.72,27.73,27.67,27.67,31400.0,19.3662,19.3732,19.3313,19.3313,31400.0
2010-10-18 11:35:00,27.67,27.67,27.64,27.64,35000.0,19.3313,19.3313,19.3103,19.3103,35000.0
2010-10-18 11:40:00,27.65,27.65,27.61,27.64,22600.0,19.3173,19.3173,19.2894,19.3103,22600.0
2010-10-18 11:45:00,27.64,27.68,27.64,27.65,37200.0,19.3103,19.3383,19.3103,19.3173,37200.0
2010-10-18 11:50:00,27.65,27.68,27.63,27.64,27000.0,19.3173,19.3383,19.3033,19.3103,27000.0
2010-10-18 11:55:00,27.66,27.71,27.65,27.71,12000.0,19.3243,19.3592,19.3173,19.3592,12000.0
2010-10-18 12:00:00,27.71,27.73,27.7,27.72,16400.0,19.3592,19.3732,19.3523,19.3662,16400.0
2010-10-18 12:05:00,27.72,27.73,27.69,27.73,14600.0,19.3662,19.3732,19.3453,19.3732,14600.0
2010-10-18 12:10:00,27.72,27.73,27.71,27.73,15000.0,19.3662,19.3732,19.3592,19.3732,15000.0
2010-10-18 12:15:00,27.72,27.74,27.71,27.71,15200.0,19.3662,19.3802,19.3592,19.3592,15200.0
2010-10-18 12:20:00,27.72,27.72,27.7,27.7,17800.0,19.3662,19.3662,19.3523,19.3523,17800.0
2010-10-18 12:25:00,27.7,27.7,27.67,27.68,20800.0,19.3523,19.3523,19.3313,19.3383,20800.0
2010-10-18 12:30:00,27.67,27.68,27.66,27.68,16000.0,19.3313,19.3383,19.3243,19.3383,16000.0
2010-10-18 12:35:00,27.68,27.71,27.66,27.71,22600.0,19.3383,19.3592,19.3243,19.3592,22600.0
2010-10-18 12:40:00,27.71,27.72,27.7,27.72,15200.0,19.3592,19.3662,19.3523,19.3662,15200.0
2010-10-18 12:45:00,27.72,27.72,27.71,27.71,20400.0,19.3662,19.3662,19.3592,19.3592,20400.0
2010-10-18 12:50:00,27.71,27.73,27.66,27.67,32000.0,19.3592,19.3732,19.3243,19.3313,32000.0
2010-10-18 12:55:00,27.67,27.71,27.66,27.7,23800.0,19.3313,19.3592,19.3243,19.3523,23800.0
2010-10-18 13:00:00,27.7,27.73,27.7,27.72,22000.0,19.3523,19.3732,19.3523,19.3662,22000.0
2010-10-18 13:05:00,27.73,27.77,27.73,27.75,32800.0,19.3732,19.4012,19.3732,19.3872,32800.0
2010-10-18 13:10:00,27.75,27.77,27.73,27.76,15000.0,19.3872,19.4012,19.3732,19.3942,15000.0
2010-10-18 13:15:00,27.75,27.79,27.74,27.79,22800.0,19.3872,19.4151,19.3802,19.4151,22800.0
2010-10-18 13:20:00,27.78,27.81,27.78,27.81,57400.0,19.4081,19.4291,19.4081,19.4291,57400.0
2010-10-18 13:25:00,27.8,27.83,27.78,27.78,27800.0,19.4221,19.4431,19.4081,19.4081,27800.0
2010-10-18 13:30:00,27.78,27.79,27.75,27.78,24200.0,19.4081,19.4151,19.3872,19.4081,24200.0
2010-10-18 13:35:00,27.78,27.79,27.76,27.78,15800.0,19.4081,19.4151,19.3942,19.4081,15800.0
2010-10-18 13:40:00,27.79,27.8,27.75,27.75,26800.0,19.4151,19.4221,19.3872,19.3872,26800.0
2010-10-18 13:45:00,27.76,27.81,27.76,27.81,28800.0,19.3942,19.4291,19.3942,19.4291,28800.0
2010-10-18 13:50:00,27.8,27.8,27.75,27.78,23400.0,19.4221,19.4221,19.3872,19.4081,23400.0
2010-10-18 13:55:00,27.77,27.79,27.76,27.77,17600.0,19.4012,19.4151,19.3942,19.4012,17600.0
2010-10-18 14:00:00,27.76,27.79,27.75,27.75,39000.0,19.3942,19.4151,19.3872,19.3872,39000.0
2010-10-18 14:05:00,27.75,27.77,27.73,27.77,26600.0,19.3872,19.4012,19.3732,19.4012,26600.0
2010-10-18 14:10:00,27.75,27.77,27.74,27.75,20200.0,19.3872,19.4012,19.3802,19.3872,20200.0
2010-10-18 14:15:00,27.75,27.8,27.75,27.8,35200.0,19.3872,19.4221,19.3872,19.4221,35200.0
2010-10-18 14:20:00,27.79,27.82,27.78,27.8,40200.0,19.4151,19.4361,19.4081,19.4221,40200.0
2010-10-18 14:25:00,27.8,27.85,27.8,27.84,37400.0,19.4221,19.457,19.4221,19.4501,37400.0
2010-10-18 14:30:00,27.84,27.86,27.83,27.85,41800.0,19.4501,19.464,19.4431,19.457,41800.0
2010-10-18 14:35:00,27.86,27.86,27.84,27.85,34600.0,19.464,19.464,19.4501,19.457,34600.0
2010-10-18 14:40:00,27.84,27.84,27.82,27.83,32200.0,19.4501,19.4501,19.4361,19.4431,32200.0
2010-10-18 14:45:00,27.84,27.85,27.83,27.85,29600.0,19.4501,19.457,19.4431,19.457,29600.0
2010-10-18 14:50:00,27.85,27.85,27.82,27.82,20800.0,19.457,19.457,19.4361,19.4361,20800.0
2010-10-18 14:55:00,27.82,27.82,27.8,27.81,36200.0,19.4361,19.4361,19.4221,19.4291,36200.0
2010-10-18 15:00:00,27.81,27.86,27.81,27.86,38400.0,19.4291,19.464,19.4291,19.464,38400.0
2010-10-18 15:05:00,27.86,27.96,27.86,27.95,117000.0,19.464,19.5339,19.464,19.5269,117000.0
2010-10-18 15:10:00,27.94,27.94,27.89,27.89,70000.0,19.5199,19.5199,19.485,19.485,70000.0
2010-10-18 15:15:00,27.9,27.9,27.83,27.83,99000.0,19.492,19.492,19.4431,19.4431,99000.0
2010-10-18 15:20:00,27.83,27.86,27.83,27.86,69200.0,19.4431,19.464,19.4431,19.464,69200.0
2010-10-18 15:25:00,27.86,27.91,27.86,27.9,94200.0,19.464,19.499,19.464,19.492,94200.0
2010-10-18 15:30:00,27.9,27.9,27.86,27.87,121000.0,19.492,19.492,19.464,19.471,121000.0
2010-10-18 15:35:00,27.88,27.88,27.83,27.84,272400.0,19.478,19.478,19.4431,19.4501,272400.0
2010-10-18 15:40:00,27.84,27.84,27.82,27.82,245000.0,19.4501,19.4501,19.4361,19.4361,245000.0
2010-10-18 15:45:00,27.82,27.82,27.77,27.78,266200.0,19.4361,19.4361,19.4012,19.4081,266200.0
2010-10-18 15:50:00,27.78,27.83,27.77,27.81,258600.0,19.4081,19.4431,19.4012,19.4291,258600.0
2010-10-18 15:55:00,27.82,27.82,27.77,27.81,626400.0,19.4361,19.4361,19.4012,19.4291,626400.0
2010-10-19 09:30:00,27.39,27.49,27.29,27.37,68600.0,19.1357,19.2055,19.0658,19.1217,68600.0
2010-10-19 09:35:00,27.37,27.61,27.36,27.56,76400.0,19.1217,19.2894,19.1147,19.2544,76400.0
2010-10-19 09:40:00,27.57,27.59,27.56,27.58,47000.0,19.2614,19.2754,19.2544,19.2684,47000.0
2010-10-19 09:45:00,27.58,27.59,27.51,27.52,74400.0,19.2684,19.2754,19.2195,19.2265,74400.0
2010-10-19 09:50:00,27.52,27.53,27.43,27.43,75000.0,19.2265,19.2335,19.1636,19.1636,75000.0
2010-10-19 09:55:00,27.43,27.55,27.43,27.54,93800.0,19.1636,19.2475,19.1636,19.2405,93800.0
2010-10-19 10:00:00,27.53,27.56,27.51,27.53,61400.0,19.2335,19.2544,19.2195,19.2335,61400.0
2010-10-19 10:05:00,27.54,27.59,27.51,27.58,52800.0,19.2405,19.2754,19.2195,19.2684,52800.0
2010-10-19 10:10:00,27.59,27.66,27.58,27.61,62800.0,19.2754,19.3243,19.2684,19.2894,62800.0
2010-10-19 10:15:00,27.61,27.74,27.61,27.73,61000.0,19.2894,19.3802,19.2894,19.3732,61000.0
2010-10-19 10:20:00,27.74,27.74,27.67,27.68,29600.0,19.3802,19.3802,19.3313,19.3383,29600.0
2010-10-19 10:25:00,27.68,27.7,27.63,27.7,27600.0,19.3383,19.3523,19.3033,19.3523,27600.0
2010-10-19 10:30:00,27.7,27.74,27.66,27.72,47600.0,19.3523,19.3802,19.3243,19.3662,47600.0
2010-10-19 10:35:00,27.72,27.74,27.67,27.69,44800.0,19.3662,19.3802,19.3313,19.3453,44800.0
2010-10-19 10:40:00,27.7,27.7,27.67,27.68,37600.0,19.3523,19.3523,19.3313,19.3383,37600.0
2010-10-19 10:45:00,27.7,27.74,27.68,27.71,29800.0,19.3523,19.3802,19.3383,19.3592,29800.0
2010-10-19 10:50:00,27.72,27.79,27.72,27.76,61800.0,19.3662,19.4151,19.3662,19.3942,61800.0
2010-10-19 10:55:00,27.77,27.85,27.73,27.73,33600.0,19.4012,19.457,19.3732,19.3732,33600.0
2010-10-19 11:00:00,27.73,27.76,27.67,27.76,79000.0,19.3732,19.3942,19.3313,19.3942,79000.0
2010-10-19 11:05:00,27.77,27.77,27.68,27.69,32600.0,19.4012,19.4012,19.3383,19.3453,32600.0
2010-10-19 11:10:00,27.68,27.75,27.68,27.72,27400.0,19.3383,19.3872,19.3383,19.3662,27400.0
2010-10-19 11:15:00,27.72,27.78,27.72,27.75,78400.0,19.3662,19.4081,19.3662,19.3872,78400.0
2010-10-19 11:20:00,27.75,27.75,27.71,27.74,103000.0,19.3872,19.3872,19.3592,19.3802,103000.0
2010-10-19 11:25:00,27.74,27.81,27.73,27.75,37200.0,19.3802,19.4291,19.3732,19.3872,37200.0
2010-10-19 11:30:00,27.76,27.83,27.75,27.76,34200.0,19.3942,19.4431,19.3872,19.3942,34200.0
2010-10-19 11:35:00,27.76,27.83,27.75,27.82,23400.0,19.3942,19.4431,19.3872,19.4361,23400.0
2010-10-19 11:40:00,27.81,27.83,27.8,27.81,13600.0,19.4291,19.4431,19.4221,19.4291,13600.0
2010-10-19 11:45:00,27.83,27.88,27.82,27.85,53600.0,19.4431,19.478,19.4361,19.457,53600.0
2010-10-19 11:50:00,27.86,27.86,27.85,27.85,31000.0,19.464,19.464,19.457,19.457,31000.0
2010-10-19 11:55:00,27.85,27.86,27.84,27.85,19000.0,19.457,19.464,19.4501,19.457,19000.0
2010-10-19 12:00:00,27.85,27.87,27.85,27.87,26600.0,19.457,19.471,19.457,19.471,26600.0
2010-10-19 12:05:00,27.87,27.87,27.82,27.84,41200.0,19.471,19.471,19.4361,19.4501,41200.0
2010-10-19 12:10:00,27.85,27.89,27.84,27.85,35600.0,19.457,19.485,19.4501,19.457,35600.0
2010-10-19 12:15:00,27.85,27.88,27.85,27.86,28800.0,19.457,19.478,19.457,19.464,28800.0
2010-10-19 12:20:00,27.85,27.85,27.75,27.75,54400.0,19.457,19.457,19.3872,19.3872,54400.0
2010-10-19 12:25:00,27.75,27.75,27.73,27.74,23600.0,19.3872,19.3872,19.3732,19.3802,23600.0
2010-10-19 12:30:00,27.74,27.75,27.72,27.72,32000.0,19.3802,19.3872,19.3662,19.3662,32000.0
2010-10-19 12:35:00,27.72,27.75,27.69,27.72,24800.0,19.3662,19.3872,19.3453,19.3662,24800.0
2010-10-19 12:40:00,27.72,27.75,27.71,27.73,26200.0,19.3662,19.3872,19.3592,19.3732,26200.0
2010-10-19 12:45:00,27.74,27.75,27.72,27.75,11200.0,19.3802,19.3872,19.3662,19.3872,11200.0
2010-10-19 12:50:00,27.75,27.75,27.68,27.69,34800.0,19.3872,19.3872,19.3383,19.3453,34800.0
2010-10-19 12:55:00,27.7,27.72,27.68,27.72,26200.0,19.3523,19.3662,19.3383,19.3662,26200.0
2010-10-19 13:00:00,27.72,27.72,27.68,27.7,27800.0,19.3662,19.3662,19.3383,19.3523,27800.0
2010-10-19 13:05:00,27.7,27.7,27.65,27.65,50600.0,19.3523,19.3523,19.3173,19.3173,50600.0
2010-10-19 13:10:00,27.65,27.67,27.6,27.61,49400.0,19.3173,19.3313,19.2824,19.2894,49400.0
2010-10-19 13:15:00,27.61,27.64,27.6,27.63,43200.0,19.2894,19.3103,19.2824,19.3033,43200.0
2010-10-19 13:20:00,27.64,27.66,27.61,27.61,31200.0,19.3103,19.3243,19.2894,19.2894,31200.0
2010-10-19 13:25:00,27.61,27.61,27.55,27.56,40600.0,19.2894,19.2894,19.2475,19.2544,40600.0
2010-10-19 13:30:00,27.56,27.58,27.54,27.58,33800.0,19.2544,19.2684,19.2405,19.2684,33800.0
2010-10-19 13:35:00,27.58,27.61,27.54,27.61,33200.0,19.2684,19.2894,19.2405,19.2894,33200.0
2010-10-19 13:40:00,27.61,27.61,27.58,27.6,39400.0,19.2894,19.2894,19.2684,19.2824,39400.0
2010-10-19 13:45:00,27.59,27.6,27.54,27.6,41200.0,19.2754,19.2824,19.2405,19.2824,41200.0
2010-10-19 13:50:00,27.59,27.6,27.49,27.5,126600.0,19.2754,19.2824,19.2055,19.2125,126600.0
2010-10-19 13:55:00,27.5,27.5,27.38,27.41,137600.0,19.2125,19.2125,19.1287,19.1496,137600.0
2010-10-19 14:00:00,27.41,27.42,27.23,27.24,115000.0,19.1496,19.1566,19.0239,19.0309,115000.0
2010-10-19 14:05:00,27.25,27.32,27.18,27.19,158400.0,19.0379,19.0868,18.989,18.9959,158400.0
2010-10-19 14:10:00,27.2,27.27,27.15,27.25,86400.0,19.0029,19.0518,18.968,19.0379,86400.0
2010-10-19 14:15:00,27.25,27.32,27.24,27.24,61600.0,19.0379,19.0868,19.0309,19.0309,61600.0
2010-10-19 14:20:00,27.25,27.29,27.2,27.2,59200.0,19.0379,19.0658,19.0029,19.0029,59200.0
2010-10-19 14:25:00,27.2,27.29,27.18,27.24,112400.0,19.0029,19.0658,18.989,19.0309,112400.0
2010-10-19 14:30:00,27.24,27.36,27.22,27.35,94800.0,19.0309,19.1147,19.0169,19.1077,94800.0
2010-10-19 14:35:00,27.35,27.35,27.23,27.25,91000.0,19.1077,19.1077,19.0239,19.0379,91000.0
2010-10-19 14:40:00,27.25,27.32,27.21,27.29,56200.0,19.0379,19.0868,19.0099,19.0658,56200.0
2010-10-19 14:45:00,27.29,27.35,27.27,27.35,52200.0,19.0658,19.1077,19.0518,19.1077,52200.0
2010-10-19 14:50:00,27.35,27.39,27.33,27.35,61200.0,19.1077,19.1357,19.0938,19.1077,61200.0
2010-10-19 14:55:00,27.35,27.36,27.31,27.32,72200.0,19.1077,19.1147,19.0798,19.0868,72200.0
2010-10-19 15:00:00,27.32,27.38,27.27,27.32,90200.0,19.0868,19.1287,19.0518,19.0868,90200.0
2010-10-19 15:05:00,27.31,27.33,27.25,27.25,110600.0,19.0798,19.0938,19.0379,19.0379,110600.0
2010-10-19 15:10:00,27.24,27.3,27.21,27.25,104200.0,19.0309,19.0728,19.0099,19.0379,104200.0
2010-10-19 15:15:00,27.25,27.33,27.24,27.3,78200.0,19.0379,19.0938,19.0309,19.0728,78200.0
2010-10-19 15:20:00,27.29,27.33,27.27,27.28,66200.0,19.0658,19.0938,19.0518,19.0588,66200.0
2010-10-19 15:25:00,27.27,27.3,27.18,27.19,159200.0,19.0518,19.0728,18.989,18.9959,159200.0
2010-10-19 15:30:00,27.19,27.25,27.16,27.23,94400.0,18.9959,19.0379,18.975,19.0239,94400.0
2010-10-19 15:35:00,27.23,27.31,27.23,27.31,107000.0,19.0239,19.0798,19.0239,19.0798,107000.0
2010-10-19 15:40:00,27.31,27.32,27.25,27.3,121600.0,19.0798,19.0868,19.0379,19.0728,121600.0
2010-10-19 15:45:00,27.3,27.35,27.28,27.32,254800.0,19.0728,19.1077,19.0588,19.0868,254800.0
2010-10-19 15:50:00,27.32,27.38,27.29,27.38,223000.0,19.0868,19.1287,19.0658,19.1287,223000.0
2010-10-19 15:55:00,27.37,27.38,27.33,27.37,597200.0,19.1217,19.1287,19.0938,19.1217,597200.0
2010-10-20 09:30:00,27.53,27.58,27.45,27.52,90800.0,19.2335,19.2684,19.1776,19.2265,90800.0
2010-10-20 09:35:00,27.52,27.55,27.45,27.48,36400.0,19.2265,19.2475,19.1776,19.1986,36400.0
2010-10-20 09:40:00,27.49,27.58,27.47,27.58,67000.0,19.2055,19.2684,19.1916,19.2684,67000.0
2010-10-20 09:45:00,27.57,27.61,27.54,27.57,50600.0,19.2614,19.2894,19.2405,19.2614,50600.0
2010-10-20 09:50:00,27.57,27.64,27.56,27.56,38200.0,19.2614,19.3103,19.2544,19.2544,38200.0
2010-10-20 09:55:00,27.56,27.58,27.5,27.5,36200.0,19.2544,19.2684,19.2125,19.2125,36200.0
2010-10-20 10:00:00,27.5,27.5,27.48,27.48,47400.0,19.2125,19.2125,19.1986,19.1986,47400.0
2010-10-20 10:05:00,27.49,27.54,27.48,27.53,46200.0,19.2055,19.2405,19.1986,19.2335,46200.0
2010-10-20 10:10:00,27.53,27.54,27.48,27.52,56600.0,19.2335,19.2405,19.1986,19.2265,56600.0
2010-10-20 10:15:00,27.51,27.51,27.41,27.41,71600.0,19.2195,19.2195,19.1496,19.1496,71600.0
2010-10-20 10:20:00,27.41,27.45,27.38,27.45,36000.0,19.1496,19.1776,19.1287,19.1776,36000.0
2010-10-20 10:25:00,27.45,27.53,27.44,27.52,21000.0,19.1776,19.2335,19.1706,19.2265,21000.0
2010-10-20 10:30:00,27.52,27.64,27.52,27.59,52800.0,19.2265,19.3103,19.2265,19.2754,52800.0
2010-10-20 10:35:00,27.6,27.61,27.53,27.53,41000.0,19.2824,19.2894,19.2335,19.2335,41000.0
2010-10-20 10:40:00,27.54,27.65,27.54,27.62,21600.0,19.2405,19.3173,19.2405,19.2964,21600.0
2010-10-20 10:45:00,27.63,27.69,27.61,27.68,25200.0,19.3033,19.3453,19.2894,19.3383,25200.0
2010-10-20 10:50:00,27.67,27.72,27.65,27.67,19400.0,19.3313,19.3662,19.3173,19.3313,19400.0
2010-10-20 10:55:00,27.67,27.68,27.65,27.67,12400.0,19.3313,19.3383,19.3173,19.3313,12400.0
2010-10-20 11:00:00,27.67,27.7,27.64,27.66,24000.0,19.3313,19.3523,19.3103,19.3243,24000.0
2010-10-20 11:05:00,27.67,27.72,27.67,27.72,56800.0,19.3313,19.3662,19.3313,19.3662,56800.0
2010-10-20 11:10:00,27.71,27.73,27.7,27.72,38200.0,19.3592,19.3732,19.3523,19.3662,38200.0
2010-10-20 11:15:00,27.72,27.75,27.67,27.73,53200.0,19.3662,19.3872,19.3313,19.3732,53200.0
2010-10-20 11:20:00,27.74,27.74,27.71,27.72,28600.0,19.3802,19.3802,19.3592,19.3662,28600.0
2010-10-20 11:25:00,27.72,27.75,27.71,27.74,85000.0,19.3662,19.3872,19.3592,19.3802,85000.0
2010-10-20 11:30:00,27.75,27.75,27.67,27.68,67000.0,19.3872,19.3872,19.3313,19.3383,67000.0
2010-10-20 11:35:00,27.68,27.68,27.65,27.65,23200.0,19.3383,19.3383,19.3173,19.3173,23200.0
2010-10-20 11:40:00,27.66,27.66,27.6,27.62,42000.0,19.3243,19.3243,19.2824,19.2964,42000.0
2010-10-20 11:45:00,27.63,27.7,27.63,27.66,36200.0,19.3033,19.3523,19.3033,19.3243,36200.0
2010-10-20 11:50:00,27.66,27.66,27.64,27.65,35200.0,19.3243,19.3243,19.3103,19.3173,35200.0
2010-10-20 11:55:00,27.65,27.66,27.64,27.64,48200.0,19.3173,19.3243,19.3103,19.3103,48200.0
2010-10-20 12:00:00,27.64,27.75,27.61,27.74,65400.0,19.3103,19.3872,19.2894,19.3802,65400.0
2010-10-20 12:05:00,27.73,27.74,27.71,27.73,57400.0,19.3732,19.3802,19.3592,19.3732,57400.0
2010-10-20 12:10:00,27.73,27.75,27.71,27.72,45400.0,19.3732,19.3872,19.3592,19.3662,45400.0
2010-10-20 12:15:00,27.72,27.81,27.71,27.78,118400.0,19.3662,19.4291,19.3592,19.4081,118400.0
2010-10-20 12:20:00,27.78,27.79,27.72,27.75,46800.0,19.4081,19.4151,19.3662,19.3872,46800.0
2010-10-20 12:25:00,27.75,27.76,27.73,27.74,17600.0,19.3872,19.3942,19.3732,19.3802,17600.0
2010-10-20 12:30:00,27.74,27.75,27.72,27.73,33200.0,19.3802,19.3872,19.3662,19.3732,33200.0
2010-10-20 12:35:00,27.74,27.76,27.73,27.75,28400.0,19.3802,19.3942,19.3732,19.3872,28400.0
2010-10-20 12:40:00,27.75,27.75,27.72,27.72,38800.0,19.3872,19.3872,19.3662,19.3662,38800.0
2010-10-20 12:45:00,27.72,27.74,27.72,27.72,25600.0,19.3662,19.3802,19.3662,19.3662,25600.0
2010-10-20 12:50:00,27.72,27.75,27.71,27.73,33200.0,19.3662,19.3872,19.3592,19.3732,33200.0
2010-10-20 12:55:00,27.73,27.73,27.7,27.71,29400.0,19.3732,19.3732,19.3523,19.3592,29400.0
2010-10-20 13:00:00,27.71,27.75,27.7,27.7,52000.0,19.3592,19.3872,19.3523,19.3523,52000.0
2010-10-20 13:05:00,27.7,27.73,27.7,27.71,30400.0,19.3523,19.3732,19.3523,19.3592,30400.0
2010-10-20 13:10:00,27.71,27.75,27.66,27.74,52000.0,19.3592,19.3872,19.3243,19.3802,52000.0
2010-10-20 13:15:00,27.74,27.75,27.71,27.72,35600.0,19.3802,19.3872,19.3592,19.3662,35600.0
2010-10-20 13:20:00,27.72,27.75,27.72,27.74,39800.0,19.3662,19.3872,19.3662,19.3802,39800.0
2010-10-20 13:25:00,27.74,27.74,27.71,27.72,24200.0,19.3802,19.3802,19.3592,19.3662,24200.0
2010-10-20 13:30:00,27.72,27.75,27.71,27.74,37200.0,19.3662,19.3872,19.3592,19.3802,37200.0
2010-10-20 13:35:00,27.75,27.75,27.71,27.71,23400.0,19.3872,19.3872,19.3592,19.3592,23400.0
2010-10-20 13:40:00,27.71,27.72,27.68,27.7,44800.0,19.3592,19.3662,19.3383,19.3523,44800.0
2010-10-20 13:45:00,27.7,27.72,27.68,27.7,27400.0,19.3523,19.3662,19.3383,19.3523,27400.0
2010-10-20 13:50:00,27.7,27.71,27.68,27.68,37600.0,19.3523,19.3592,19.3383,19.3383,37600.0
2010-10-20 13:55:00,27.69,27.71,27.67,27.67,24200.0,19.3453,19.3592,19.3313,19.3313,24200.0
2010-10-20 14:00:00,27.68,27.72,27.61,27.61,85800.0,19.3383,19.3662,19.2894,19.2894,85800.0
2010-10-20 14:05:00,27.63,27.68,27.62,27.63,67000.0,19.3033,19.3383,19.2964,19.3033,67000.0
2010-10-20 14:10:00,27.63,27.67,27.62,27.65,61400.0,19.3033,19.3313,19.2964,19.3173,61400.0
2010-10-20 14:15:00,27.66,27.72,27.66,27.72,67000.0,19.3243,19.3662,19.3243,19.3662,67000.0
2010-10-20 14:20:00,27.72,27.73,27.66,27.66,40200.0,19.3662,19.3732,19.3243,19.3243,40200.0
2010-10-20 14:25:00,27.66,27.71,27.65,27.66,66400.0,19.3243,19.3592,19.3173,19.3243,66400.0
2010-10-20 14:30:00,27.66,27.71,27.66,27.67,86800.0,19.3243,19.3592,19.3243,19.3313,86800.0
2010-10-20 14:35:00,27.67,27.71,27.65,27.67,92000.0,19.3313,19.3592,19.3173,19.3313,92000.0
2010-10-20 14:40:00,27.68,27.68,27.64,27.65,49800.0,19.3383,19.3383,19.3103,19.3173,49800.0
2010-10-20 14:45:00,27.65,27.65,27.59,27.6,72400.0,19.3173,19.3173,19.2754,19.2824,72400.0
2010-10-20 14:50:00,27.61,27.61,27.58,27.6,72200.0,19.2894,19.2894,19.2684,19.2824,72200.0
2010-10-20 14:55:00,27.6,27.65,27.57,27.64,80000.0,19.2824,19.3173,19.2614,19.3103,80000.0
2010-10-20 15:00:00,27.65,27.66,27.6,27.61,96600.0,19.3173,19.3243,19.2824,19.2894,96600.0
2010-10-20 15:05:00,27.61,27.65,27.58,27.64,112200.0,19.2894,19.3173,19.2684,19.3103,112200.0
2010-10-20 15:10:00,27.64,27.64,27.59,27.61,121000.0,19.3103,19.3103,19.2754,19.2894,121000.0
2010-10-20 15:15:00,27.6,27.66,27.6,27.66,102200.0,19.2824,19.3243,19.2824,19.3243,102200.0
2010-10-20 15:20:00,27.66,27.68,27.64,27.65,96400.0,19.3243,19.3383,19.3103,19.3173,96400.0
2010-10-20 15:25:00,27.65,27.66,27.63,27.64,103600.0,19.3173,19.3243,19.3033,19.3103,103600.0
2010-10-20 15:30:00,27.64,27.64,27.59,27.62,164200.0,19.3103,19.3103,19.2754,19.2964,164200.0
2010-10-20 15:35:00,27.62,27.62,27.5,27.54,252400.0,19.2964,19.2964,19.2125,19.2405,252400.0
2010-10-20 15:40:00,27.54,27.55,27.5,27.55,177200.0,19.2405,19.2475,19.2125,19.2475,177200.0
2010-10-20 15:45:00,27.55,27.59,27.54,27.56,318400.0,19.2475,19.2754,19.2405,19.2544,318400.0
2010-10-20 15:50:00,27.56,27.59,27.46,27.46,341800.0,19.2544,19.2754,19.1846,19.1846,341800.0
2010-10-20 15:55:00,27.46,27.54,27.46,27.52,568400.0,19.1846,19.2405,19.1846,19.2265,568400.0
2010-10-21 09:30:00,27.65,27.85,27.65,27.83,121800.0,19.3173,19.457,19.3173,19.4431,121800.0
2010-10-21 09:35:00,27.82,27.93,27.78,27.93,90400.0,19.4361,19.5129,19.4081,19.5129,90400.0
2010-10-21 09:40:00,27.92,27.95,27.8,27.8,75400.0,19.506,19.5269,19.4221,19.4221,75400.0
2010-10-21 09:45:00,27.82,27.86,27.8,27.82,103200.0,19.4361,19.464,19.4221,19.4361,103200.0
2010-10-21 09:50:00,27.82,27.86,27.8,27.8,59000.0,19.4361,19.464,19.4221,19.4221,59000.0
2010-10-21 09:55:00,27.8,27.86,27.79,27.86,60800.0,19.4221,19.464,19.4151,19.464,60800.0
2010-10-21 10:00:00,27.86,27.88,27.79,27.86,73800.0,19.464,19.478,19.4151,19.464,73800.0
2010-10-21 10:05:00,27.87,27.97,27.84,27.96,102400.0,19.471,19.5409,19.4501,19.5339,102400.0
2010-10-21 10:10:00,27.96,28.0,27.96,27.99,74000.0,19.5339,19.5618,19.5339,19.5549,74000.0
2010-10-21 10:15:00,27.99,27.99,27.93,27.96,111800.0,19.5549,19.5549,19.5129,19.5339,111800.0
2010-10-21 10:20:00,27.97,27.99,27.91,27.97,96800.0,19.5409,19.5549,19.499,19.5409,96800.0
2010-10-21 10:25:00,27.96,27.98,27.9,27.92,49600.0,19.5339,19.5479,19.492,19.506,49600.0
2010-10-21 10:30:00,27.92,27.94,27.9,27.92,58000.0,19.506,19.5199,19.492,19.506,58000.0
2010-10-21 10:35:00,27.92,27.99,27.91,27.98,49600.0,19.506,19.5549,19.499,19.5479,49600.0
2010-10-21 10:40:00,27.98,28.0,27.98,27.98,92400.0,19.5479,19.5618,19.5479,19.5479,92400.0
2010-10-21 10:45:00,27.98,27.99,27.93,27.95,70600.0,19.5479,19.5549,19.5129,19.5269,70600.0
2010-10-21 10:50:00,27.95,27.97,27.9,27.9,41000.0,19.5269,19.5409,19.492,19.492,41000.0
2010-10-21 10:55:00,27.91,27.97,27.91,27.96,45200.0,19.499,19.5409,19.499,19.5339,45200.0
2010-10-21 11:00:00,27.96,27.96,27.92,27.92,41000.0,19.5339,19.5339,19.506,19.506,41000.0
2010-10-21 11:05:00,27.93,27.95,27.92,27.93,40600.0,19.5129,19.5269,19.506,19.5129,40600.0
2010-10-21 11:10:00,27.92,27.92,27.86,27.88,39600.0,19.506,19.506,19.464,19.478,39600.0
2010-10-21 11:15:00,27.88,27.88,27.8,27.84,39000.0,19.478,19.478,19.4221,19.4501,39000.0
2010-10-21 11:20:00,27.84,27.87,27.8,27.8,47400.0,19.4501,19.471,19.4221,19.4221,47400.0
2010-10-21 11:25:00,27.8,27.82,27.73,27.81,71800.0,19.4221,19.4361,19.3732,19.4291,71800.0
2010-10-21 11:30:00,27.81,27.83,27.79,27.82,56000.0,19.4291,19.4431,19.4151,19.4361,56000.0
2010-10-21 11:35:00,27.82,27.82,27.63,27.65,82400.0,19.4361,19.4361,19.3033,19.3173,82400.0
2010-10-21 11:40:00,27.65,27.68,27.6,27.63,58000.0,19.3173,19.3383,19.2824,19.3033,58000.0
2010-10-21 11:45:00,27.63,27.7,27.63,27.68,60600.0,19.3033,19.3523,19.3033,19.3383,60600.0
2010-10-21 11:50:00,27.68,27.68,27.63,27.68,46000.0,19.3383,19.3383,19.3033,19.3383,46000.0
2010-10-21 11:55:00,27.68,27.77,27.68,27.75,43000.0,19.3383,19.4012,19.3383,19.3872,43000.0
2010-10-21 12:00:00,27.75,27.78,27.75,27.78,24600.0,19.3872,19.4081,19.3872,19.4081,24600.0
2010-10-21 12:05:00,27.78,27.79,27.72,27.73,55600.0,19.4081,19.4151,19.3662,19.3732,55600.0
2010-10-21 12:10:00,27.73,27.73,27.65,27.7,83200.0,19.3732,19.3732,19.3173,19.3523,83200.0
2010-10-21 12:15:00,27.7,27.74,27.68,27.74,51800.0,19.3523,19.3802,19.3383,19.3802,51800.0
2010-10-21 12:20:00,27.74,27.75,27.7,27.7,67000.0,19.3802,19.3872,19.3523,19.3523,67000.0
2010-10-21 12:25:00,27.71,27.71,27.68,27.71,24400.0,19.3592,19.3592,19.3383,19.3592,24400.0
2010-10-21 12:30:00,27.71,27.72,27.67,27.67,24000.0,19.3592,19.3662,19.3313,19.3313,24000.0
2010-10-21 12:35:00,27.66,27.67,27.59,27.6,62800.0,19.3243,19.3313,19.2754,19.2824,62800.0
2010-10-21 12:40:00,27.59,27.61,27.59,27.61,51400.0,19.2754,19.2894,19.2754,19.2894,51400.0
2010-10-21 12:45:00,27.6,27.6,27.55,27.58,84200.0,19.2824,19.2824,19.2475,19.2684,84200.0
2010-10-21 12:50:00,27.57,27.58,27.55,27.57,32800.0,19.2614,19.2684,19.2475,19.2614,32800.0
2010-10-21 12:55:00,27.58,27.61,27.57,27.6,39000.0,19.2684,19.2894,19.2614,19.2824,39000.0
2010-10-21 13:00:00,27.6,27.69,27.6,27.68,56400.0,19.2824,19.3453,19.2824,19.3383,56400.0
2010-10-21 13:05:00,27.68,27.68,27.63,27.67,21600.0,19.3383,19.3383,19.3033,19.3313,21600.0
2010-10-21 13:10:00,27.67,27.72,27.66,27.7,52400.0,19.3313,19.3662,19.3243,19.3523,52400.0
2010-10-21 13:15:00,27.7,27.72,27.68,27.69,31600.0,19.3523,19.3662,19.3383,19.3453,31600.0
2010-10-21 13:20:00,27.69,27.69,27.65,27.66,25600.0,19.3453,19.3453,19.3173,19.3243,25600.0
2010-10-21 13:25:00,27.66,27.72,27.66,27.72,28800.0,19.3243,19.3662,19.3243,19.3662,28800.0
2010-10-21 13:30:00,27.72,27.72,27.62,27.62,39200.0,19.3662,19.3662,19.2964,19.2964,39200.0
2010-10-21 13:35:00,27.62,27.65,27.61,27.64,64800.0,19.2964,19.3173,19.2894,19.3103,64800.0
2010-10-21 13:40:00,27.63,27.67,27.59,27.61,55200.0,19.3033,19.3313,19.2754,19.2894,55200.0
2010-10-21 13:45:00,27.61,27.61,27.52,27.54,43800.0,19.2894,19.2894,19.2265,19.2405,43800.0
2010-10-21 13:50:00,27.53,27.55,27.43,27.45,80800.0,19.2335,19.2475,19.1636,19.1776,80800.0
2010-10-21 13:55:00,27.46,27.49,27.42,27.45,80600.0,19.1846,19.2055,19.1566,19.1776,80600.0
2010-10-21 14:00:00,27.45,27.48,27.43,27.46,72400.0,19.1776,19.1986,19.1636,19.1846,72400.0
2010-10-21 14:05:00,27.47,27.48,27.45,27.46,27600.0,19.1916,19.1986,19.1776,19.1846,27600.0
2010-10-21 14:10:00,27.46,27.5,27.45,27.47,62000.0,19.1846,19.2125,19.1776,19.1916,62000.0
2010-10-21 14:15:00,27.49,27.55,27.45,27.55,67200.0,19.2055,19.2475,19.1776,19.2475,67200.0
2010-10-21 14:20:00,27.56,27.56,27.49,27.53,67400.0,19.2544,19.2544,19.2055,19.2335,67400.0
2010-10-21 14:25:00,27.53,27.6,27.53,27.55,54000.0,19.2335,19.2824,19.2335,19.2475,54000.0
2010-10-21 14:30:00,27.56,27.61,27.54,27.59,75200.0,19.2544,19.2894,19.2405,19.2754,75200.0
2010-10-21 14:35:00,27.59,27.61,27.56,27.57,60400.0,19.2754,19.2894,19.2544,19.2614,60400.0
2010-10-21 14:40:00,27.56,27.59,27.54,27.57,81600.0,19.2544,19.2754,19.2405,19.2614,81600.0
2010-10-21 14:45:00,27.57,27.58,27.53,27.55,45200.0,19.2614,19.2684,19.2335,19.2475,45200.0
2010-10-21 14:50:00,27.55,27.61,27.53,27.61,122400.0,19.2475,19.2894,19.2335,19.2894,122400.0
2010-10-21 14:55:00,27.61,27.62,27.57,27.62,118800.0,19.2894,19.2964,19.2614,19.2964,118800.0
2010-10-21 15:00:00,27.63,27.66,27.61,27.63,82800.0,19.3033,19.3243,19.2894,19.3033,82800.0
2010-10-21 15:05:00,27.62,27.64,27.59,27.6,65000.0,19.2964,19.3103,19.2754,19.2824,65000.0
2010-10-21 15:10:00,27.6,27.61,27.58,27.61,79800.0,19.2824,19.2894,19.2684,19.2894,79800.0
2010-10-21 15:15:00,27.61,27.68,27.6,27.63,215400.0,19.2894,19.3383,19.2824,19.3033,215400.0
2010-10-21 15:20:00,27.63,27.65,27.61,27.63,196800.0,19.3033,19.3173,19.2894,19.3033,196800.0
2010-10-21 15:25:00,27.65,27.65,27.59,27.62,163200.0,19.3173,19.3173,19.2754,19.2964,163200.0
2010-10-21 15:30:00,27.62,27.65,27.56,27.59,260200.0,19.2964,19.3173,19.2544,19.2754,260200.0
2010-10-21 15:35:00,27.59,27.63,27.58,27.6,116200.0,19.2754,19.3033,19.2684,19.2824,116200.0
2010-10-21 15:40:00,27.6,27.62,27.56,27.58,124000.0,19.2824,19.2964,19.2544,19.2684,124000.0
2010-10-21 15:45:00,27.58,27.61,27.55,27.59,218600.0,19.2684,19.2894,19.2475,19.2754,218600.0
2010-10-21 15:50:00,27.59,27.6,27.55,27.6,152800.0,19.2754,19.2824,19.2475,19.2824,152800.0
2010-10-21 15:55:00,27.6,27.62,27.56,27.61,357000.0,19.2824,19.2964,19.2544,19.2894,357000.0
2010-10-22 09:30:00,27.82,27.82,27.61,27.66,100800.0,19.4361,19.4361,19.2894,19.3243,100800.0
2010-10-22 09:35:00,27.66,27.67,27.59,27.62,97400.0,19.3243,19.3313,19.2754,19.2964,97400.0
2010-10-22 09:40:00,27.63,27.73,27.6,27.72,72600.0,19.3033,19.3732,19.2824,19.3662,72600.0
2010-10-22 09:45:00,27.71,27.77,27.68,27.68,112600.0,19.3592,19.4012,19.3383,19.3383,112600.0
2010-10-22 09:50:00,27.68,27.68,27.56,27.56,39200.0,19.3383,19.3383,19.2544,19.2544,39200.0
2010-10-22 09:55:00,27.55,27.61,27.54,27.57,33400.0,19.2475,19.2894,19.2405,19.2614,33400.0
2010-10-22 10:00:00,27.56,27.63,27.55,27.61,35000.0,19.2544,19.3033,19.2475,19.2894,35000.0
2010-10-22 10:05:00,27.63,27.66,27.61,27.65,46600.0,19.3033,19.3243,19.2894,19.3173,46600.0
2010-10-22 10:10:00,27.64,27.65,27.59,27.63,59000.0,19.3103,19.3173,19.2754,19.3033,59000.0
2010-10-22 10:15:00,27.63,27.71,27.6,27.69,71800.0,19.3033,19.3592,19.2824,19.3453,71800.0
2010-10-22 10:20:00,27.7,27.7,27.63,27.64,39600.0,19.3523,19.3523,19.3033,19.3103,39600.0
2010-10-22 10:25:00,27.65,27.68,27.63,27.67,86400.0,19.3173,19.3383,19.3033,19.3313,86400.0
2010-10-22 10:30:00,27.68,27.73,27.68,27.71,25800.0,19.3383,19.3732,19.3383,19.3592,25800.0
2010-10-22 10:35:00,27.71,27.71,27.68,27.7,17600.0,19.3592,19.3592,19.3383,19.3523,17600.0
2010-10-22 10:40:00,27.7,27.72,27.67,27.69,30400.0,19.3523,19.3662,19.3313,19.3453,30400.0
2010-10-22 10:45:00,27.68,27.73,27.68,27.72,65600.0,19.3383,19.3732,19.3383,19.3662,65600.0
2010-10-22 10:50:00,27.73,27.77,27.71,27.75,29800.0,19.3732,19.4012,19.3592,19.3872,29800.0
2010-10-22 10:55:00,27.75,27.77,27.73,27.74,32000.0,19.3872,19.4012,19.3732,19.3802,32000.0
2010-10-22 11:00:00,27.73,27.74,27.67,27.7,78800.0,19.3732,19.3802,19.3313,19.3523,78800.0
2010-10-22 11:05:00,27.7,27.72,27.68,27.7,26400.0,19.3523,19.3662,19.3383,19.3523,26400.0
2010-10-22 11:10:00,27.69,27.72,27.68,27.68,18000.0,19.3453,19.3662,19.3383,19.3383,18000.0
2010-10-22 11:15:00,27.68,27.72,27.67,27.72,22200.0,19.3383,19.3662,19.3313,19.3662,22200.0
2010-10-22 11:20:00,27.71,27.74,27.68,27.68,22000.0,19.3592,19.3802,19.3383,19.3383,22000.0
2010-10-22 11:25:00,27.68,27.7,27.65,27.68,18800.0,19.3383,19.3523,19.3173,19.3383,18800.0
2010-10-22 11:30:00,27.69,27.74,27.69,27.71,32000.0,19.3453,19.3802,19.3453,19.3592,32000.0
2010-10-22 11:35:00,27.71,27.75,27.7,27.74,12600.0,19.3592,19.3872,19.3523,19.3802,12600.0
2010-10-22 11:40:00,27.74,27.75,27.68,27.68,20000.0,19.3802,19.3872,19.3383,19.3383,20000.0
2010-10-22 11:45:00,27.68,27.7,27.65,27.65,25200.0,19.3383,19.3523,19.3173,19.3173,25200.0
2010-10-22 11:50:00,27.66,27.66,27.61,27.61,42800.0,19.3243,19.3243,19.2894,19.2894,42800.0
2010-10-22 11:55:00,27.62,27.68,27.61,27.63,36400.0,19.2964,19.3383,19.2894,19.3033,36400.0
2010-10-22 12:00:00,27.63,27.65,27.61,27.63,29400.0,19.3033,19.3173,19.2894,19.3033,29400.0
2010-10-22 12:05:00,27.64,27.68,27.64,27.68,22400.0,19.3103,19.3383,19.3103,19.3383,22400.0
2010-10-22 12:10:00,27.68,27.68,27.67,27.68,22000.0,19.3383,19.3383,19.3313,19.3383,22000.0
2010-10-22 12:15:00,27.67,27.71,27.67,27.71,21200.0,19.3313,19.3592,19.3313,19.3592,21200.0
2010-10-22 12:20:00,27.71,27.73,27.7,27.72,37400.0,19.3592,19.3732,19.3523,19.3662,37400.0
2010-10-22 12:25:00,27.71,27.75,27.71,27.74,40200.0,19.3592,19.3872,19.3592,19.3802,40200.0
2010-10-22 12:30:00,27.74,27.77,27.74,27.75,16800.0,19.3802,19.4012,19.3802,19.3872,16800.0
2010-10-22 12:35:00,27.75,27.76,27.74,27.74,37800.0,19.3872,19.3942,19.3802,19.3802,37800.0
2010-10-22 12:40:00,27.74,27.74,27.71,27.73,18200.0,19.3802,19.3802,19.3592,19.3732,18200.0
2010-10-22 12:45:00,27.72,27.73,27.72,27.73,14200.0,19.3662,19.3732,19.3662,19.3732,14200.0
2010-10-22 12:50:00,27.72,27.74,27.71,27.71,31400.0,19.3662,19.3802,19.3592,19.3592,31400.0
2010-10-22 12:55:00,27.71,27.71,27.68,27.68,39600.0,19.3592,19.3592,19.3383,19.3383,39600.0
2010-10-22 13:00:00,27.69,27.69,27.66,27.68,48000.0,19.3453,19.3453,19.3243,19.3383,48000.0
2010-10-22 13:05:00,27.68,27.71,27.68,27.7,24600.0,19.3383,19.3592,19.3383,19.3523,24600.0
2010-10-22 13:10:00,27.71,27.73,27.71,27.72,23400.0,19.3592,19.3732,19.3592,19.3662,23400.0
2010-10-22 13:15:00,27.72,27.74,27.7,27.7,59800.0,19.3662,19.3802,19.3523,19.3523,59800.0
2010-10-22 13:20:00,27.7,27.7,27.64,27.65,69400.0,19.3523,19.3523,19.3103,19.3173,69400.0
2010-10-22 13:25:00,27.65,27.68,27.65,27.66,39600.0,19.3173,19.3383,19.3173,19.3243,39600.0
2010-10-22 13:30:00,27.66,27.68,27.66,27.68,21200.0,19.3243,19.3383,19.3243,19.3383,21200.0
2010-10-22 13:35:00,27.68,27.68,27.68,27.68,24200.0,19.3383,19.3383,19.3383,19.3383,24200.0
2010-10-22 13:40:00,27.68,27.68,27.66,27.67,27600.0,19.3383,19.3383,19.3243,19.3313,27600.0
2010-10-22 13:45:00,27.67,27.67,27.66,27.67,23600.0,19.3313,19.3313,19.3243,19.3313,23600.0
2010-10-22 13:50:00,27.66,27.67,27.65,27.66,44200.0,19.3243,19.3313,19.3173,19.3243,44200.0
2010-10-22 13:55:00,27.66,27.67,27.63,27.63,20400.0,19.3243,19.3313,19.3033,19.3033,20400.0
2010-10-22 14:00:00,27.64,27.66,27.63,27.65,24800.0,19.3103,19.3243,19.3033,19.3173,24800.0
2010-10-22 14:05:00,27.65,27.7,27.65,27.7,28000.0,19.3173,19.3523,19.3173,19.3523,28000.0
2010-10-22 14:10:00,27.7,27.71,27.68,27.71,29000.0,19.3523,19.3592,19.3383,19.3592,29000.0
2010-10-22 14:15:00,27.71,27.72,27.68,27.71,34800.0,19.3592,19.3662,19.3383,19.3592,34800.0
2010-10-22 14:20:00,27.71,27.72,27.7,27.7,32000.0,19.3592,19.3662,19.3523,19.3523,32000.0
2010-10-22 14:25:00,27.69,27.72,27.67,27.71,38200.0,19.3453,19.3662,19.3313,19.3592,38200.0
2010-10-22 14:30:00,27.71,27.73,27.67,27.68,45200.0,19.3592,19.3732,19.3313,19.3383,45200.0
2010-10-22 14:35:00,27.68,27.72,27.68,27.71,13400.0,19.3383,19.3662,19.3383,19.3592,13400.0
2010-10-22 14:40:00,27.71,27.72,27.66,27.68,36800.0,19.3592,19.3662,19.3243,19.3383,36800.0
2010-10-22 14:45:00,27.67,27.71,27.67,27.68,36200.0,19.3313,19.3592,19.3313,19.3383,36200.0
2010-10-22 14:50:00,27.68,27.7,27.66,27.66,30400.0,19.3383,19.3523,19.3243,19.3243,30400.0
2010-10-22 14:55:00,27.66,27.67,27.64,27.64,50600.0,19.3243,19.3313,19.3103,19.3103,50600.0
2010-10-22 15:00:00,27.64,27.68,27.62,27.68,66000.0,19.3103,19.3383,19.2964,19.3383,66000.0
2010-10-22 15:05:00,27.69,27.74,27.68,27.68,60400.0,19.3453,19.3802,19.3383,19.3383,60400.0
2010-10-22 15:10:00,27.69,27.72,27.67,27.68,81400.0,19.3453,19.3662,19.3313,19.3383,81400.0
2010-10-22 15:15:00,27.68,27.68,27.67,27.68,58600.0,19.3383,19.3383,19.3313,19.3383,58600.0
2010-10-22 15:20:00,27.68,27.72,27.68,27.7,71800.0,19.3383,19.3662,19.3383,19.3523,71800.0
2010-10-22 15:25:00,27.7,27.71,27.69,27.69,73400.0,19.3523,19.3592,19.3453,19.3453,73400.0
2010-10-22 15:30:00,27.69,27.7,27.68,27.68,134400.0,19.3453,19.3523,19.3383,19.3383,134400.0
2010-10-22 15:35:00,27.68,27.7,27.67,27.67,103600.0,19.3383,19.3523,19.3313,19.3313,103600.0
2010-10-22 15:40:00,27.67,27.68,27.65,27.66,101000.0,19.3313,19.3383,19.3173,19.3243,101000.0
2010-10-22 15:45:00,27.66,27.7,27.66,27.68,127000.0,19.3243,19.3523,19.3243,19.3383,127000.0
2010-10-22 15:50:00,27.68,27.71,27.67,27.7,144400.0,19.3383,19.3592,19.3313,19.3523,144400.0
2010-10-22 15:55:00,27.7,27.73,27.68,27.73,213000.0,19.3523,19.3732,19.3383,19.3732,213000.0
2010-10-25 09:30:00,27.96,28.0,27.77,27.87,152400.0,19.5339,19.5618,19.4012,19.471,152400.0
2010-10-25 09:35:00,27.88,27.99,27.83,27.98,74400.0,19.478,19.5549,19.4431,19.5479,74400.0
2010-10-25 09:40:00,27.98,27.99,27.89,27.92,126800.0,19.5479,19.5549,19.485,19.506,126800.0
2010-10-25 09:45:00,27.92,27.97,27.91,27.96,72000.0,19.506,19.5409,19.499,19.5339,72000.0
2010-10-25 09:50:00,27.97,27.99,27.96,27.97,62600.0,19.5409,19.5549,19.5339,19.5409,62600.0
2010-10-25 09:55:00,27.98,28.0,27.97,28.0,101400.0,19.5479,19.5618,19.5409,19.5618,101400.0
2010-10-25 10:00:00,28.0,28.05,27.97,27.99,194200.0,19.5618,19.5968,19.5409,19.5549,194200.0
2010-10-25 10:05:00,27.99,28.04,27.99,28.02,124800.0,19.5549,19.5898,19.5549,19.5758,124800.0
2010-10-25 10:10:00,28.03,28.06,27.98,28.0,88000.0,19.5828,19.6038,19.5479,19.5618,88000.0
2010-10-25 10:15:00,27.99,28.05,27.97,28.0,55800.0,19.5549,19.5968,19.5409,19.5618,55800.0
2010-10-25 10:20:00,28.0,28.06,27.99,28.04,51000.0,19.5618,19.6038,19.5549,19.5898,51000.0
2010-10-25 10:25:00,28.04,28.07,28.03,28.03,37000.0,19.5898,19.6107,19.5828,19.5828,37000.0
2010-10-25 10:30:00,28.04,28.06,27.93,27.99,76800.0,19.5898,19.6038,19.5129,19.5549,76800.0
2010-10-25 10:35:00,27.99,27.99,27.92,27.96,61400.0,19.5549,19.5549,19.506,19.5339,61400.0
2010-10-25 10:40:00,27.97,27.97,27.85,27.91,95400.0,19.5409,19.5409,19.457,19.499,95400.0
2010-10-25 10:45:00,27.91,27.94,27.9,27.91,44200.0,19.499,19.5199,19.492,19.499,44200.0
2010-10-25 10:50:00,27.92,27.95,27.89,27.95,64600.0,19.506,19.5269,19.485,19.5269,64600.0
2010-10-25 10:55:00,27.95,27.99,27.9,27.9,47600.0,19.5269,19.5549,19.492,19.492,47600.0
2010-10-25 11:00:00,27.91,27.91,27.84,27.85,46600.0,19.499,19.499,19.4501,19.457,46600.0
2010-10-25 11:05:00,27.85,27.9,27.81,27.88,41800.0,19.457,19.492,19.4291,19.478,41800.0
2010-10-25 11:10:00,27.88,27.89,27.84,27.88,41200.0,19.478,19.485,19.4501,19.478,41200.0
2010-10-25 11:15:00,27.87,27.92,27.84,27.91,40000.0,19.471,19.506,19.4501,19.499,40000.0
2010-10-25 11:20:00,27.91,27.95,27.88,27.88,27600.0,19.499,19.5269,19.478,19.478,27600.0
2010-10-25 11:25:00,27.88,27.88,27.84,27.88,35800.0,19.478,19.478,19.4501,19.478,35800.0
2010-10-25 11:30:00,27.88,27.92,27.87,27.87,24200.0,19.478,19.506,19.471,19.471,24200.0
2010-10-25 11:35:00,27.87,27.88,27.84,27.86,48800.0,19.471,19.478,19.4501,19.464,48800.0
2010-10-25 11:40:00,27.85,27.85,27.82,27.85,46600.0,19.457,19.457,19.4361,19.457,46600.0
2010-10-25 11:45:00,27.85,27.9,27.84,27.84,39800.0,19.457,19.492,19.4501,19.4501,39800.0
2010-10-25 11:50:00,27.84,27.84,27.77,27.77,17600.0,19.4501,19.4501,19.4012,19.4012,17600.0
2010-10-25 11:55:00,27.76,27.77,27.75,27.77,43200.0,19.3942,19.4012,19.3872,19.4012,43200.0
2010-10-25 12:00:00,27.77,27.77,27.7,27.71,67200.0,19.4012,19.4012,19.3523,19.3592,67200.0
2010-10-25 12:05:00,27.7,27.75,27.7,27.75,41400.0,19.3523,19.3872,19.3523,19.3872,41400.0
2010-10-25 12:10:00,27.75,27.79,27.75,27.76,24200.0,19.3872,19.4151,19.3872,19.3942,24200.0
2010-10-25 12:15:00,27.77,27.78,27.73,27.73,33400.0,19.4012,19.4081,19.3732,19.3732,33400.0
2010-10-25 12:20:00,27.74,27.77,27.7,27.73,38000.0,19.3802,19.4012,19.3523,19.3732,38000.0
2010-10-25 12:25:00,27.74,27.75,27.71,27.75,20400.0,19.3802,19.3872,19.3592,19.3872,20400.0
2010-10-25 12:30:00,27.75,27.75,27.67,27.7,49800.0,19.3872,19.3872,19.3313,19.3523,49800.0
2010-10-25 12:35:00,27.69,27.71,27.68,27.7,45600.0,19.3453,19.3592,19.3383,19.3523,45600.0
2010-10-25 12:40:00,27.7,27.71,27.68,27.7,35000.0,19.3523,19.3592,19.3383,19.3523,35000.0
2010-10-25 12:45:00,27.71,27.75,27.71,27.74,54200.0,19.3592,19.3872,19.3592,19.3802,54200.0
2010-10-25 12:50:00,27.74,27.78,27.74,27.77,53000.0,19.3802,19.4081,19.3802,19.4012,53000.0
2010-10-25 12:55:00,27.78,27.78,27.74,27.74,44000.0,19.4081,19.4081,19.3802,19.3802,44000.0
2010-10-25 13:00:00,27.73,27.81,27.7,27.8,23800.0,19.3732,19.4291,19.3523,19.4221,23800.0
2010-10-25 13:05:00,27.79,27.79,27.77,27.78,32200.0,19.4151,19.4151,19.4012,19.4081,32200.0
2010-10-25 13:10:00,27.78,27.78,27.75,27.77,12600.0,19.4081,19.4081,19.3872,19.4012,12600.0
2010-10-25 13:15:00,27.76,27.8,27.76,27.8,44400.0,19.3942,19.4221,19.3942,19.4221,44400.0
2010-10-25 13:20:00,27.8,27.85,27.79,27.85,36400.0,19.4221,19.457,19.4151,19.457,36400.0
2010-10-25 13:25:00,27.84,27.88,27.84,27.87,49000.0,19.4501,19.478,19.4501,19.471,49000.0
2010-10-25 13:30:00,27.87,27.9,27.85,27.88,25600.0,19.471,19.492,19.457,19.478,25600.0
2010-10-25 13:35:00,27.87,27.91,27.86,27.9,32200.0,19.471,19.499,19.464,19.492,32200.0
2010-10-25 13:40:00,27.9,27.91,27.89,27.9,28800.0,19.492,19.499,19.485,19.492,28800.0
2010-10-25 13:45:00,27.89,27.89,27.85,27.87,24800.0,19.485,19.485,19.457,19.471,24800.0
2010-10-25 13:50:00,27.86,27.86,27.8,27.8,16600.0,19.464,19.464,19.4221,19.4221,16600.0
2010-10-25 13:55:00,27.82,27.84,27.8,27.84,37400.0,19.4361,19.4501,19.4221,19.4501,37400.0
2010-10-25 14:00:00,27.84,27.86,27.82,27.83,26600.0,19.4501,19.464,19.4361,19.4431,26600.0
2010-10-25 14:05:00,27.83,27.88,27.83,27.88,32200.0,19.4431,19.478,19.4431,19.478,32200.0
2010-10-25 14:10:00,27.88,27.88,27.82,27.85,42200.0,19.478,19.478,19.4361,19.457,42200.0
2010-10-25 14:15:00,27.85,27.87,27.84,27.85,55400.0,19.457,19.471,19.4501,19.457,55400.0
2010-10-25 14:20:00,27.85,27.91,27.85,27.89,55400.0,19.457,19.499,19.457,19.485,55400.0
2010-10-25 14:25:00,27.88,27.92,27.88,27.88,41200.0,19.478,19.506,19.478,19.478,41200.0
2010-10-25 14:30:00,27.88,27.92,27.85,27.86,83400.0,19.478,19.506,19.457,19.464,83400.0
2010-10-25 14:35:00,27.88,27.88,27.78,27.84,75600.0,19.478,19.478,19.4081,19.4501,75600.0
2010-10-25 14:40:00,27.83,27.86,27.81,27.84,102800.0,19.4431,19.464,19.4291,19.4501,102800.0
2010-10-25 14:45:00,27.84,27.86,27.83,27.83,33600.0,19.4501,19.464,19.4431,19.4431,33600.0
2010-10-25 14:50:00,27.84,27.88,27.84,27.86,79600.0,19.4501,19.478,19.4501,19.464,79600.0
2010-10-25 14:55:00,27.86,27.86,27.84,27.84,54400.0,19.464,19.464,19.4501,19.4501,54400.0
2010-10-25 15:00:00,27.84,27.87,27.82,27.84,180200.0,19.4501,19.471,19.4361,19.4501,180200.0
2010-10-25 15:05:00,27.84,27.85,27.83,27.84,37200.0,19.4501,19.457,19.4431,19.4501,37200.0
2010-10-25 15:10:00,27.84,27.85,27.82,27.83,34600.0,19.4501,19.457,19.4361,19.4431,34600.0
2010-10-25 15:15:00,27.83,27.85,27.81,27.82,58800.0,19.4431,19.457,19.4291,19.4361,58800.0
2010-10-25 15:20:00,27.83,27.86,27.82,27.85,110000.0,19.4431,19.464,19.4361,19.457,110000.0
2010-10-25 15:25:00,27.85,27.89,27.85,27.85,117000.0,19.457,19.485,19.457,19.457,117000.0
2010-10-25 15:30:00,27.85,27.88,27.8,27.81,107800.0,19.457,19.478,19.4221,19.4291,107800.0
2010-10-25 15:35:00,27.81,27.82,27.7,27.7,237000.0,19.4291,19.4361,19.3523,19.3523,237000.0
2010-10-25 15:40:00,27.7,27.74,27.67,27.72,200000.0,19.3523,19.3802,19.3313,19.3662,200000.0
2010-10-25 15:45:00,27.72,27.72,27.55,27.63,286200.0,19.3662,19.3662,19.2475,19.3033,286200.0
2010-10-25 15:50:00,27.63,27.66,27.6,27.64,199600.0,19.3033,19.3243,19.2824,19.3103,199600.0
2010-10-25 15:55:00,27.64,27.65,27.59,27.63,362200.0,19.3103,19.3173,19.2754,19.3033,362200.0
2010-10-26 09:30:00,27.49,27.5,27.44,27.48,63600.0,19.2055,19.2125,19.1706,19.1986,63600.0
2010-10-26 09:35:00,27.49,27.65,27.47,27.61,67600.0,19.2055,19.3173,19.1916,19.2894,67600.0
2010-10-26 09:40:00,27.62,27.71,27.59,27.7,79800.0,19.2964,19.3592,19.2754,19.3523,79800.0
2010-10-26 09:45:00,27.68,27.7,27.63,27.66,73200.0,19.3383,19.3523,19.3033,19.3243,73200.0
2010-10-26 09:50:00,27.66,27.69,27.61,27.63,61200.0,19.3243,19.3453,19.2894,19.3033,61200.0
2010-10-26 09:55:00,27.61,27.69,27.61,27.61,31600.0,19.2894,19.3453,19.2894,19.2894,31600.0
2010-10-26 10:00:00,27.61,27.74,27.61,27.7,57200.0,19.2894,19.3802,19.2894,19.3523,57200.0
2010-10-26 10:05:00,27.7,27.74,27.61,27.65,71200.0,19.3523,19.3802,19.2894,19.3173,71200.0
2010-10-26 10:10:00,27.65,27.66,27.56,27.57,115600.0,19.3173,19.3243,19.2544,19.2614,115600.0
2010-10-26 10:15:00,27.57,27.6,27.57,27.59,97200.0,19.2614,19.2824,19.2614,19.2754,97200.0
2010-10-26 10:20:00,27.59,27.61,27.53,27.53,70000.0,19.2754,19.2894,19.2335,19.2335,70000.0
2010-10-26 10:25:00,27.54,27.58,27.49,27.5,90800.0,19.2405,19.2684,19.2055,19.2125,90800.0
2010-10-26 10:30:00,27.5,27.56,27.5,27.56,39600.0,19.2125,19.2544,19.2125,19.2544,39600.0
2010-10-26 10:35:00,27.56,27.58,27.55,27.58,28600.0,19.2544,19.2684,19.2475,19.2684,28600.0
2010-10-26 10:40:00,27.59,27.6,27.56,27.59,22800.0,19.2754,19.2824,19.2544,19.2754,22800.0
2010-10-26 10:45:00,27.59,27.65,27.58,27.63,18200.0,19.2754,19.3173,19.2684,19.3033,18200.0
2010-10-26 10:50:00,27.64,27.66,27.61,27.61,27200.0,19.3103,19.3243,19.2894,19.2894,27200.0
2010-10-26 10:55:00,27.61,27.68,27.6,27.63,55600.0,19.2894,19.3383,19.2824,19.3033,55600.0
2010-10-26 11:00:00,27.63,27.66,27.6,27.6,39200.0,19.3033,19.3243,19.2824,19.2824,39200.0
2010-10-26 11:05:00,27.59,27.61,27.5,27.51,33400.0,19.2754,19.2894,19.2125,19.2195,33400.0
2010-10-26 11:10:00,27.52,27.57,27.5,27.57,42400.0,19.2265,19.2614,19.2125,19.2614,42400.0
2010-10-26 11:15:00,27.57,27.57,27.5,27.57,22000.0,19.2614,19.2614,19.2125,19.2614,22000.0
2010-10-26 11:20:00,27.57,27.61,27.56,27.59,65600.0,19.2614,19.2894,19.2544,19.2754,65600.0
2010-10-26 11:25:00,27.59,27.59,27.54,27.55,63400.0,19.2754,19.2754,19.2405,19.2475,63400.0
2010-10-26 11:30:00,27.54,27.56,27.54,27.54,34600.0,19.2405,19.2544,19.2405,19.2405,34600.0
2010-10-26 11:35:00,27.54,27.55,27.53,27.53,17600.0,19.2405,19.2475,19.2335,19.2335,17600.0
2010-10-26 11:40:00,27.54,27.55,27.51,27.52,21600.0,19.2405,19.2475,19.2195,19.2265,21600.0
2010-10-26 11:45:00,27.52,27.57,27.52,27.54,24400.0,19.2265,19.2614,19.2265,19.2405,24400.0
2010-10-26 11:50:00,27.55,27.56,27.54,27.55,44800.0,19.2475,19.2544,19.2405,19.2475,44800.0
2010-10-26 11:55:00,27.55,27.55,27.52,27.53,29800.0,19.2475,19.2475,19.2265,19.2335,29800.0
2010-10-26 12:00:00,27.54,27.56,27.51,27.54,80200.0,19.2405,19.2544,19.2195,19.2405,80200.0
2010-10-26 12:05:00,27.54,27.54,27.52,27.54,27800.0,19.2405,19.2405,19.2265,19.2405,27800.0
2010-10-26 12:10:00,27.54,27.57,27.54,27.54,37800.0,19.2405,19.2614,19.2405,19.2405,37800.0
2010-10-26 12:15:00,27.55,27.55,27.52,27.53,32400.0,19.2475,19.2475,19.2265,19.2335,32400.0
2010-10-26 12:20:00,27.54,27.54,27.53,27.53,21000.0,19.2405,19.2405,19.2335,19.2335,21000.0
2010-10-26 12:25:00,27.53,27.54,27.52,27.52,33600.0,19.2335,19.2405,19.2265,19.2265,33600.0
2010-10-26 12:30:00,27.52,27.55,27.5,27.53,29800.0,19.2265,19.2475,19.2125,19.2335,29800.0
2010-10-26 12:35:00,27.53,27.56,27.53,27.54,77000.0,19.2335,19.2544,19.2335,19.2405,77000.0
2010-10-26 12:40:00,27.54,27.57,27.5,27.5,38000.0,19.2405,19.2614,19.2125,19.2125,38000.0
2010-10-26 12:45:00,27.5,27.52,27.48,27.52,37600.0,19.2125,19.2265,19.1986,19.2265,37600.0
2010-10-26 12:50:00,27.52,27.54,27.5,27.51,22200.0,19.2265,19.2405,19.2125,19.2195,22200.0
2010-10-26 12:55:00,27.52,27.58,27.52,27.58,113800.0,19.2265,19.2684,19.2265,19.2684,113800.0
2010-10-26 13:00:00,27.58,27.6,27.58,27.58,29800.0,19.2684,19.2824,19.2684,19.2684,29800.0
2010-10-26 13:05:00,27.59,27.61,27.49,27.51,244400.0,19.2754,19.2894,19.2055,19.2195,244400.0
2010-10-26 13:10:00,27.52,27.55,27.52,27.55,29800.0,19.2265,19.2475,19.2265,19.2475,29800.0
2010-10-26 13:15:00,27.55,27.56,27.5,27.51,49400.0,19.2475,19.2544,19.2125,19.2195,49400.0
2010-10-26 13:20:00,27.52,27.54,27.51,27.51,29200.0,19.2265,19.2405,19.2195,19.2195,29200.0
2010-10-26 13:25:00,27.51,27.53,27.43,27.43,46600.0,19.2195,19.2335,19.1636,19.1636,46600.0
2010-10-26 13:30:00,27.43,27.48,27.43,27.48,42800.0,19.1636,19.1986,19.1636,19.1986,42800.0
2010-10-26 13:35:00,27.49,27.52,27.49,27.5,19600.0,19.2055,19.2265,19.2055,19.2125,19600.0
2010-10-26 13:40:00,27.51,27.56,27.51,27.54,56800.0,19.2195,19.2544,19.2195,19.2405,56800.0
2010-10-26 13:45:00,27.53,27.53,27.52,27.53,13000.0,19.2335,19.2335,19.2265,19.2335,13000.0
2010-10-26 13:50:00,27.53,27.55,27.48,27.48,27800.0,19.2335,19.2475,19.1986,19.1986,27800.0
2010-10-26 13:55:00,27.48,27.53,27.46,27.47,54800.0,19.1986,19.2335,19.1846,19.1916,54800.0
2010-10-26 14:00:00,27.47,27.49,27.43,27.43,39600.0,19.1916,19.2055,19.1636,19.1636,39600.0
2010-10-26 14:05:00,27.43,27.49,27.41,27.43,56600.0,19.1636,19.2055,19.1496,19.1636,56600.0
2010-10-26 14:10:00,27.43,27.48,27.4,27.48,66600.0,19.1636,19.1986,19.1427,19.1986,66600.0
2010-10-26 14:15:00,27.48,27.48,27.45,27.46,45800.0,19.1986,19.1986,19.1776,19.1846,45800.0
2010-10-26 14:20:00,27.47,27.49,27.45,27.45,58800.0,19.1916,19.2055,19.1776,19.1776,58800.0
2010-10-26 14:25:00,27.45,27.48,27.43,27.46,57200.0,19.1776,19.1986,19.1636,19.1846,57200.0
2010-10-26 14:30:00,27.47,27.47,27.42,27.42,48200.0,19.1916,19.1916,19.1566,19.1566,48200.0
2010-10-26 14:35:00,27.42,27.47,27.41,27.46,54600.0,19.1566,19.1916,19.1496,19.1846,54600.0
2010-10-26 14:40:00,27.46,27.49,27.44,27.45,49400.0,19.1846,19.2055,19.1706,19.1776,49400.0
2010-10-26 14:45:00,27.44,27.47,27.44,27.47,32800.0,19.1706,19.1916,19.1706,19.1916,32800.0
2010-10-26 14:50:00,27.47,27.5,27.44,27.47,63600.0,19.1916,19.2125,19.1706,19.1916,63600.0
2010-10-26 14:55:00,27.47,27.51,27.43,27.45,53600.0,19.1916,19.2195,19.1636,19.1776,53600.0
2010-10-26 15:00:00,27.45,27.49,27.43,27.46,72000.0,19.1776,19.2055,19.1636,19.1846,72000.0
2010-10-26 15:05:00,27.46,27.48,27.43,27.46,106600.0,19.1846,19.1986,19.1636,19.1846,106600.0
2010-10-26 15:10:00,27.46,27.49,27.43,27.45,109000.0,19.1846,19.2055,19.1636,19.1776,109000.0
2010-10-26 15:15:00,27.44,27.54,27.43,27.54,95800.0,19.1706,19.2405,19.1636,19.2405,95800.0
2010-10-26 15:20:00,27.53,27.57,27.5,27.53,145000.0,19.2335,19.2614,19.2125,19.2335,145000.0
2010-10-26 15:25:00,27.53,27.58,27.53,27.56,164000.0,19.2335,19.2684,19.2335,19.2544,164000.0
2010-10-26 15:30:00,27.56,27.56,27.49,27.54,244000.0,19.2544,19.2544,19.2055,19.2405,244000.0
2010-10-26 15:35:00,27.55,27.6,27.53,27.59,258800.0,19.2475,19.2824,19.2335,19.2754,258800.0
2010-10-26 15:40:00,27.59,27.61,27.54,27.56,184800.0,19.2754,19.2894,19.2405,19.2544,184800.0
2010-10-26 15:45:00,27.56,27.57,27.52,27.55,191400.0,19.2544,19.2614,19.2265,19.2475,191400.0
2010-10-26 15:50:00,27.55,27.59,27.55,27.57,254600.0,19.2475,19.2754,19.2475,19.2614,254600.0
2010-10-26 15:55:00,27.58,27.63,27.56,27.58,327200.0,19.2684,19.3033,19.2544,19.2684,327200.0
2010-10-27 09:30:00,27.83,27.97,27.68,27.77,401400.0,19.4431,19.5409,19.3383,19.4012,401400.0
2010-10-27 09:35:00,27.75,28.1,27.75,27.93,243400.0,19.3872,19.6317,19.3872,19.5129,243400.0
2010-10-27 09:40:00,27.95,28.07,27.91,27.94,259200.0,19.5269,19.6107,19.499,19.5199,259200.0
2010-10-27 09:45:00,27.93,27.93,27.79,27.81,176000.0,19.5129,19.5129,19.4151,19.4291,176000.0
2010-10-27 09:50:00,27.81,27.95,27.8,27.93,221400.0,19.4291,19.5269,19.4221,19.5129,221400.0
2010-10-27 09:55:00,27.94,28.0,27.93,28.0,103400.0,19.5199,19.5618,19.5129,19.5618,103400.0
2010-10-27 10:00:00,28.0,28.03,27.91,27.96,221400.0,19.5618,19.5828,19.499,19.5339,221400.0
2010-10-27 10:05:00,27.96,27.97,27.9,27.97,231000.0,19.5339,19.5409,19.492,19.5409,231000.0
2010-10-27 10:10:00,27.97,28.1,27.96,28.04,122000.0,19.5409,19.6317,19.5339,19.5898,122000.0
2010-10-27 10:15:00,28.04,28.08,27.98,28.01,81400.0,19.5898,19.6177,19.5479,19.5688,81400.0
2010-10-27 10:20:00,28.02,28.05,27.93,28.0,146600.0,19.5758,19.5968,19.5129,19.5618,146600.0
2010-10-27 10:25:00,28.0,28.1,28.0,28.09,125800.0,19.5618,19.6317,19.5618,19.6247,125800.0
2010-10-27 10:30:00,28.09,28.1,28.02,28.08,72800.0,19.6247,19.6317,19.5758,19.6177,72800.0
2010-10-27 10:35:00,28.08,28.15,28.0,28.11,237000.0,19.6177,19.6666,19.5618,19.6387,237000.0
2010-10-27 10:40:00,28.12,28.18,28.12,28.17,189200.0,19.6457,19.6876,19.6457,19.6806,189200.0
2010-10-27 10:45:00,28.17,28.17,28.08,28.14,119800.0,19.6806,19.6806,19.6177,19.6597,119800.0
2010-10-27 10:50:00,28.15,28.25,28.11,28.23,173800.0,19.6666,19.7365,19.6387,19.7225,173800.0
2010-10-27 10:55:00,28.23,28.27,28.17,28.24,172200.0,19.7225,19.7505,19.6806,19.7295,172200.0
2010-10-27 11:00:00,28.24,28.42,28.23,28.41,293400.0,19.7295,19.8553,19.7225,19.8483,293400.0
2010-10-27 11:05:00,28.41,28.49,28.38,28.47,406200.0,19.8483,19.9042,19.8273,19.8902,406200.0
2010-10-27 11:10:00,28.47,28.48,28.32,28.36,343400.0,19.8902,19.8972,19.7854,19.8134,343400.0
2010-10-27 11:15:00,28.36,28.38,28.33,28.37,143000.0,19.8134,19.8273,19.7924,19.8203,143000.0
2010-10-27 11:20:00,28.37,28.42,28.24,28.24,235800.0,19.8203,19.8553,19.7295,19.7295,235800.0
2010-10-27 11:25:00,28.25,28.28,28.11,28.23,149800.0,19.7365,19.7575,19.6387,19.7225,149800.0
2010-10-27 11:30:00,28.23,28.24,28.17,28.18,42400.0,19.7225,19.7295,19.6806,19.6876,42400.0
2010-10-27 11:35:00,28.18,28.29,28.18,28.24,86400.0,19.6876,19.7644,19.6876,19.7295,86400.0
2010-10-27 11:40:00,28.24,28.29,28.21,28.22,118600.0,19.7295,19.7644,19.7086,19.7155,118600.0
2010-10-27 11:45:00,28.22,28.24,28.16,28.2,53000.0,19.7155,19.7295,19.6736,19.7016,53000.0
2010-10-27 11:50:00,28.2,28.24,28.2,28.21,58800.0,19.7016,19.7295,19.7016,19.7086,58800.0
2010-10-27 11:55:00,28.21,28.24,28.18,28.22,45000.0,19.7086,19.7295,19.6876,19.7155,45000.0
2010-10-27 12:00:00,28.22,28.23,28.18,28.23,63200.0,19.7155,19.7225,19.6876,19.7225,63200.0
2010-10-27 12:05:00,28.23,28.25,28.21,28.23,62600.0,19.7225,19.7365,19.7086,19.7225,62600.0
2010-10-27 12:10:00,28.23,28.25,28.22,28.23,19800.0,19.7225,19.7365,19.7155,19.7225,19800.0
2010-10-27 12:15:00,28.23,28.25,28.2,28.25,52600.0,19.7225,19.7365,19.7016,19.7365,52600.0
2010-10-27 12:20:00,28.25,28.27,28.22,28.22,125600.0,19.7365,19.7505,19.7155,19.7155,125600.0
2010-10-27 12:25:00,28.21,28.24,28.1,28.15,76200.0,19.7086,19.7295,19.6317,19.6666,76200.0
2010-10-27 12:30:00,28.15,28.18,28.14,28.16,18800.0,19.6666,19.6876,19.6597,19.6736,18800.0
2010-10-27 12:35:00,28.17,28.18,28.11,28.11,30800.0,19.6806,19.6876,19.6387,19.6387,30800.0
2010-10-27 12:40:00,28.11,28.13,28.07,28.09,64200.0,19.6387,19.6527,19.6107,19.6247,64200.0
2010-10-27 12:45:00,28.09,28.13,28.06,28.07,42800.0,19.6247,19.6527,19.6038,19.6107,42800.0
2010-10-27 12:50:00,28.06,28.12,28.06,28.11,37800.0,19.6038,19.6457,19.6038,19.6387,37800.0
2010-10-27 12:55:00,28.11,28.11,28.05,28.06,63000.0,19.6387,19.6387,19.5968,19.6038,63000.0
2010-10-27 13:00:00,28.06,28.08,28.05,28.05,58600.0,19.6038,19.6177,19.5968,19.5968,58600.0
2010-10-27 13:05:00,28.05,28.08,28.0,28.03,113200.0,19.5968,19.6177,19.5618,19.5828,113200.0
2010-10-27 13:10:00,28.03,28.06,28.01,28.05,85600.0,19.5828,19.6038,19.5688,19.5968,85600.0
2010-10-27 13:15:00,28.05,28.07,28.01,28.06,61800.0,19.5968,19.6107,19.5688,19.6038,61800.0
2010-10-27 13:20:00,28.06,28.08,28.03,28.07,55600.0,19.6038,19.6177,19.5828,19.6107,55600.0
2010-10-27 13:25:00,28.07,28.11,28.05,28.1,30600.0,19.6107,19.6387,19.5968,19.6317,30600.0
2010-10-27 13:30:00,28.09,28.09,28.05,28.05,27200.0,19.6247,19.6247,19.5968,19.5968,27200.0
2010-10-27 13:35:00,28.06,28.07,28.04,28.06,63200.0,19.6038,19.6107,19.5898,19.6038,63200.0
2010-10-27 13:40:00,28.06,28.08,28.05,28.07,26200.0,19.6038,19.6177,19.5968,19.6107,26200.0
2010-10-27 13:45:00,28.07,28.07,28.05,28.07,33000.0,19.6107,19.6107,19.5968,19.6107,33000.0
2010-10-27 13:50:00,28.08,28.08,28.05,28.05,77200.0,19.6177,19.6177,19.5968,19.5968,77200.0
2010-10-27 13:55:00,28.05,28.08,28.05,28.07,63400.0,19.5968,19.6177,19.5968,19.6107,63400.0
2010-10-27 14:00:00,28.07,28.08,28.05,28.06,35000.0,19.6107,19.6177,19.5968,19.6038,35000.0
2010-10-27 14:05:00,28.06,28.08,28.05,28.07,45400.0,19.6038,19.6177,19.5968,19.6107,45400.0
2010-10-27 14:10:00,28.07,28.07,28.04,28.05,42000.0,19.6107,19.6107,19.5898,19.5968,42000.0
2010-10-27 14:15:00,28.05,28.06,28.04,28.05,64600.0,19.5968,19.6038,19.5898,19.5968,64600.0
2010-10-27 14:20:00,28.06,28.06,28.02,28.06,43000.0,19.6038,19.6038,19.5758,19.6038,43000.0
2010-10-27 14:25:00,28.06,28.07,28.03,28.05,67800.0,19.6038,19.6107,19.5828,19.5968,67800.0
2010-10-27 14:30:00,28.05,28.06,28.03,28.06,56000.0,19.5968,19.6038,19.5828,19.6038,56000.0
2010-10-27 14:35:00,28.06,28.09,28.04,28.08,77200.0,19.6038,19.6247,19.5898,19.6177,77200.0
2010-10-27 14:40:00,28.08,28.11,28.07,28.1,80200.0,19.6177,19.6387,19.6107,19.6317,80200.0
2010-10-27 14:45:00,28.1,28.12,28.09,28.11,50200.0,19.6317,19.6457,19.6247,19.6387,50200.0
2010-10-27 14:50:00,28.11,28.16,28.11,28.15,46400.0,19.6387,19.6736,19.6387,19.6666,46400.0
2010-10-27 14:55:00,28.16,28.2,28.11,28.11,54200.0,19.6736,19.7016,19.6387,19.6387,54200.0
2010-10-27 15:00:00,28.11,28.13,28.08,28.08,82200.0,19.6387,19.6527,19.6177,19.6177,82200.0
2010-10-27 15:05:00,28.08,28.13,28.08,28.09,53200.0,19.6177,19.6527,19.6177,19.6247,53200.0
2010-10-27 15:10:00,28.08,28.1,28.06,28.08,107600.0,19.6177,19.6317,19.6038,19.6177,107600.0
2010-10-27 15:15:00,28.08,28.12,28.07,28.11,108600.0,19.6177,19.6457,19.6107,19.6387,108600.0
2010-10-27 15:20:00,28.11,28.17,28.09,28.17,100400.0,19.6387,19.6806,19.6247,19.6806,100400.0
2010-10-27 15:25:00,28.17,28.2,28.12,28.14,102400.0,19.6806,19.7016,19.6457,19.6597,102400.0
2010-10-27 15:30:00,28.14,28.16,28.13,28.15,100800.0,19.6597,19.6736,19.6527,19.6666,100800.0
2010-10-27 15:35:00,28.16,28.17,28.13,28.16,205600.0,19.6736,19.6806,19.6527,19.6736,205600.0
2010-10-27 15:40:00,28.16,28.18,28.14,28.16,250600.0,19.6736,19.6876,19.6597,19.6736,250600.0
2010-10-27 15:45:00,28.16,28.2,28.11,28.16,256200.0,19.6736,19.7016,19.6387,19.6736,256200.0
2010-10-27 15:50:00,28.16,28.23,28.16,28.21,294800.0,19.6736,19.7225,19.6736,19.7086,294800.0
2010-10-27 15:55:00,28.21,28.22,28.18,28.21,339800.0,19.7086,19.7155,19.6876,19.7086,339800.0
2010-10-28 09:30:00,28.36,28.38,28.27,28.33,158800.0,19.8134,19.8273,19.7505,19.7924,158800.0
2010-10-28 09:35:00,28.34,28.34,28.17,28.22,177800.0,19.7994,19.7994,19.6806,19.7155,177800.0
2010-10-28 09:40:00,28.23,28.24,28.17,28.19,87800.0,19.7225,19.7295,19.6806,19.6946,87800.0
2010-10-28 09:45:00,28.18,28.19,28.1,28.1,118000.0,19.6876,19.6946,19.6317,19.6317,118000.0
2010-10-28 09:50:00,28.1,28.15,28.08,28.15,86600.0,19.6317,19.6666,19.6177,19.6666,86600.0
2010-10-28 09:55:00,28.15,28.18,28.07,28.09,71000.0,19.6666,19.6876,19.6107,19.6247,71000.0
2010-10-28 10:00:00,28.09,28.17,28.08,28.09,74000.0,19.6247,19.6806,19.6177,19.6247,74000.0
2010-10-28 10:05:00,28.09,28.18,28.03,28.15,78600.0,19.6247,19.6876,19.5828,19.6666,78600.0
2010-10-28 10:10:00,28.15,28.15,27.99,28.08,126600.0,19.6666,19.6666,19.5549,19.6177,126600.0
2010-10-28 10:15:00,28.07,28.08,28.0,28.05,72000.0,19.6107,19.6177,19.5618,19.5968,72000.0
2010-10-28 10:20:00,28.05,28.05,27.97,28.0,85200.0,19.5968,19.5968,19.5409,19.5618,85200.0
2010-10-28 10:25:00,28.0,28.0,27.86,27.91,102000.0,19.5618,19.5618,19.464,19.499,102000.0
2010-10-28 10:30:00,27.91,27.96,27.86,27.96,81400.0,19.499,19.5339,19.464,19.5339,81400.0
2010-10-28 10:35:00,27.96,27.97,27.87,27.89,60200.0,19.5339,19.5409,19.471,19.485,60200.0
2010-10-28 10:40:00,27.88,27.98,27.88,27.98,32000.0,19.478,19.5479,19.478,19.5479,32000.0
2010-10-28 10:45:00,27.99,28.02,27.95,28.01,33200.0,19.5549,19.5758,19.5269,19.5688,33200.0
2010-10-28 10:50:00,28.01,28.02,27.95,28.01,20600.0,19.5688,19.5758,19.5269,19.5688,20600.0
2010-10-28 10:55:00,28.0,28.02,27.98,28.0,25600.0,19.5618,19.5758,19.5479,19.5618,25600.0
2010-10-28 11:00:00,28.0,28.03,28.0,28.0,30200.0,19.5618,19.5828,19.5618,19.5618,30200.0
2010-10-28 11:05:00,28.02,28.04,27.99,28.03,54800.0,19.5758,19.5898,19.5549,19.5828,54800.0
2010-10-28 11:10:00,28.03,28.06,28.0,28.0,23200.0,19.5828,19.6038,19.5618,19.5618,23200.0
2010-10-28 11:15:00,28.0,28.04,27.98,28.04,24400.0,19.5618,19.5898,19.5479,19.5898,24400.0
2010-10-28 11:20:00,28.03,28.07,28.0,28.05,30400.0,19.5828,19.6107,19.5618,19.5968,30400.0
2010-10-28 11:25:00,28.05,28.07,28.04,28.05,28200.0,19.5968,19.6107,19.5898,19.5968,28200.0
2010-10-28 11:30:00,28.05,28.05,28.0,28.0,23200.0,19.5968,19.5968,19.5618,19.5618,23200.0
2010-10-28 11:35:00,28.0,28.07,28.0,28.04,33400.0,19.5618,19.6107,19.5618,19.5898,33400.0
2010-10-28 11:40:00,28.04,28.06,28.03,28.06,57400.0,19.5898,19.6038,19.5828,19.6038,57400.0
2010-10-28 11:45:00,28.05,28.06,28.02,28.02,18600.0,19.5968,19.6038,19.5758,19.5758,18600.0
2010-10-28 11:50:00,28.02,28.03,28.0,28.0,37000.0,19.5758,19.5828,19.5618,19.5618,37000.0
2010-10-28 11:55:00,28.0,28.04,27.97,27.97,25800.0,19.5618,19.5898,19.5409,19.5409,25800.0
2010-10-28 12:00:00,27.97,27.97,27.91,27.93,54800.0,19.5409,19.5409,19.499,19.5129,54800.0
2010-10-28 12:05:00,27.93,27.95,27.89,27.91,21200.0,19.5129,19.5269,19.485,19.499,21200.0
2010-10-28 12:10:00,27.91,27.92,27.86,27.86,29800.0,19.499,19.506,19.464,19.464,29800.0
2010-10-28 12:15:00,27.87,27.9,27.86,27.88,19200.0,19.471,19.492,19.464,19.478,19200.0
2010-10-28 12:20:00,27.89,27.89,27.84,27.84,15400.0,19.485,19.485,19.4501,19.4501,15400.0
2010-10-28 12:25:00,27.83,27.86,27.81,27.81,31800.0,19.4431,19.464,19.4291,19.4291,31800.0
2010-10-28 12:30:00,27.81,27.82,27.78,27.8,40000.0,19.4291,19.4361,19.4081,19.4221,40000.0
2010-10-28 12:35:00,27.81,27.82,27.78,27.8,35800.0,19.4291,19.4361,19.4081,19.4221,35800.0
2010-10-28 12:40:00,27.8,27.86,27.8,27.86,34400.0,19.4221,19.464,19.4221,19.464,34400.0
2010-10-28 12:45:00,27.85,27.87,27.82,27.84,49200.0,19.457,19.471,19.4361,19.4501,49200.0
2010-10-28 12:50:00,27.83,27.9,27.83,27.89,96200.0,19.4431,19.492,19.4431,19.485,96200.0
2010-10-28 12:55:00,27.89,27.89,27.83,27.83,48600.0,19.485,19.485,19.4431,19.4431,48600.0
2010-10-28 13:00:00,27.83,27.89,27.81,27.89,24800.0,19.4431,19.485,19.4291,19.485,24800.0
2010-10-28 13:05:00,27.89,27.93,27.88,27.91,25800.0,19.485,19.5129,19.478,19.499,25800.0
2010-10-28 13:10:00,27.9,27.95,27.88,27.93,23000.0,19.492,19.5269,19.478,19.5129,23000.0
2010-10-28 13:15:00,27.94,28.01,27.94,27.95,41800.0,19.5199,19.5688,19.5199,19.5269,41800.0
2010-10-28 13:20:00,27.95,27.97,27.91,27.91,24400.0,19.5269,19.5409,19.499,19.499,24400.0
2010-10-28 13:25:00,27.92,27.95,27.9,27.93,29400.0,19.506,19.5269,19.492,19.5129,29400.0
2010-10-28 13:30:00,27.92,27.96,27.9,27.9,25400.0,19.506,19.5339,19.492,19.492,25400.0
2010-10-28 13:35:00,27.9,27.95,27.89,27.93,43200.0,19.492,19.5269,19.485,19.5129,43200.0
2010-10-28 13:40:00,27.93,27.93,27.88,27.9,33400.0,19.5129,19.5129,19.478,19.492,33400.0
2010-10-28 13:45:00,27.89,27.93,27.88,27.93,27400.0,19.485,19.5129,19.478,19.5129,27400.0
2010-10-28 13:50:00,27.92,27.92,27.89,27.92,23600.0,19.506,19.506,19.485,19.506,23600.0
2010-10-28 13:55:00,27.92,27.93,27.89,27.9,13000.0,19.506,19.5129,19.485,19.492,13000.0
2010-10-28 14:00:00,27.9,27.92,27.88,27.89,36600.0,19.492,19.506,19.478,19.485,36600.0
2010-10-28 14:05:00,27.9,27.95,27.9,27.93,28200.0,19.492,19.5269,19.492,19.5129,28200.0
2010-10-28 14:10:00,27.93,27.97,27.92,27.95,24200.0,19.5129,19.5409,19.506,19.5269,24200.0
2010-10-28 14:15:00,27.95,27.95,27.89,27.9,31000.0,19.5269,19.5269,19.485,19.492,31000.0
2010-10-28 14:20:00,27.89,27.92,27.86,27.92,24200.0,19.485,19.506,19.464,19.506,24200.0
2010-10-28 14:25:00,27.93,27.93,27.86,27.89,87200.0,19.5129,19.5129,19.464,19.485,87200.0
2010-10-28 14:30:00,27.89,27.95,27.87,27.91,45600.0,19.485,19.5269,19.471,19.499,45600.0
2010-10-28 14:35:00,27.91,27.92,27.87,27.89,37800.0,19.499,19.506,19.471,19.485,37800.0
2010-10-28 14:40:00,27.9,27.91,27.85,27.89,46400.0,19.492,19.499,19.457,19.485,46400.0
2010-10-28 14:45:00,27.9,27.92,27.85,27.91,102800.0,19.492,19.506,19.457,19.499,102800.0
2010-10-28 14:50:00,27.92,27.92,27.89,27.91,31800.0,19.506,19.506,19.485,19.499,31800.0
2010-10-28 14:55:00,27.91,27.93,27.9,27.92,40400.0,19.499,19.5129,19.492,19.506,40400.0
2010-10-28 15:00:00,27.91,27.95,27.9,27.93,55400.0,19.499,19.5269,19.492,19.5129,55400.0
2010-10-28 15:05:00,27.94,28.0,27.93,28.0,57200.0,19.5199,19.5618,19.5129,19.5618,57200.0
2010-10-28 15:10:00,28.0,28.04,28.0,28.0,73200.0,19.5618,19.5898,19.5618,19.5618,73200.0
2010-10-28 15:15:00,28.0,28.03,27.98,28.0,89600.0,19.5618,19.5828,19.5479,19.5618,89600.0
2010-10-28 15:20:00,28.0,28.0,27.96,27.99,98400.0,19.5618,19.5618,19.5339,19.5549,98400.0
2010-10-28 15:25:00,27.99,28.03,27.97,28.03,131600.0,19.5549,19.5828,19.5409,19.5828,131600.0
2010-10-28 15:30:00,28.02,28.09,28.0,28.07,107000.0,19.5758,19.6247,19.5618,19.6107,107000.0
2010-10-28 15:35:00,28.07,28.14,28.05,28.13,99400.0,19.6107,19.6597,19.5968,19.6527,99400.0
2010-10-28 15:40:00,28.13,28.16,28.11,28.13,74400.0,19.6527,19.6736,19.6387,19.6527,74400.0
2010-10-28 15:45:00,28.13,28.16,28.09,28.14,162600.0,19.6527,19.6736,19.6247,19.6597,162600.0
2010-10-28 15:50:00,28.13,28.14,28.09,28.1,133800.0,19.6527,19.6597,19.6247,19.6317,133800.0
2010-10-28 15:55:00,28.11,28.14,28.1,28.1,240800.0,19.6387,19.6597,19.6317,19.6317,240800.0
2010-10-29 09:30:00,28.0,28.13,27.96,28.07,76600.0,19.5618,19.6527,19.5339,19.6107,76600.0
2010-10-29 09:35:00,28.07,28.07,27.88,27.91,59200.0,19.6107,19.6107,19.478,19.499,59200.0
2010-10-29 09:40:00,27.91,28.0,27.91,27.95,85000.0,19.499,19.5618,19.499,19.5269,85000.0
2010-10-29 09:45:00,27.95,27.96,27.86,27.93,67600.0,19.5269,19.5339,19.464,19.5129,67600.0
2010-10-29 09:50:00,27.92,27.93,27.88,27.89,31800.0,19.506,19.5129,19.478,19.485,31800.0
2010-10-29 09:55:00,27.88,27.88,27.79,27.8,35400.0,19.478,19.478,19.4151,19.4221,35400.0
2010-10-29 10:00:00,27.8,27.9,27.77,27.89,25000.0,19.4221,19.492,19.4012,19.485,25000.0
2010-10-29 10:05:00,27.89,27.96,27.88,27.9,66200.0,19.485,19.5339,19.478,19.492,66200.0
2010-10-29 10:10:00,27.91,27.96,27.9,27.92,26000.0,19.499,19.5339,19.492,19.506,26000.0
2010-10-29 10:15:00,27.93,27.94,27.9,27.93,40800.0,19.5129,19.5199,19.492,19.5129,40800.0
2010-10-29 10:20:00,27.93,27.98,27.92,27.96,16200.0,19.5129,19.5479,19.506,19.5339,16200.0
2010-10-29 10:25:00,27.96,28.01,27.93,27.95,29800.0,19.5339,19.5688,19.5129,19.5269,29800.0
2010-10-29 10:30:00,27.95,27.98,27.93,27.96,20000.0,19.5269,19.5479,19.5129,19.5339,20000.0
2010-10-29 10:35:00,27.93,27.96,27.93,27.93,20000.0,19.5129,19.5339,19.5129,19.5129,20000.0
2010-10-29 10:40:00,27.93,27.96,27.93,27.95,21200.0,19.5129,19.5339,19.5129,19.5269,21200.0
2010-10-29 10:45:00,27.93,27.95,27.9,27.92,58400.0,19.5129,19.5269,19.492,19.506,58400.0
2010-10-29 10:50:00,27.92,27.93,27.9,27.9,28000.0,19.506,19.5129,19.492,19.492,28000.0
2010-10-29 10:55:00,27.9,27.9,27.86,27.88,44200.0,19.492,19.492,19.464,19.478,44200.0
2010-10-29 11:00:00,27.88,27.92,27.88,27.9,52600.0,19.478,19.506,19.478,19.492,52600.0
2010-10-29 11:05:00,27.9,27.91,27.88,27.91,38400.0,19.492,19.499,19.478,19.499,38400.0
2010-10-29 11:10:00,27.91,27.92,27.83,27.84,28200.0,19.499,19.506,19.4431,19.4501,28200.0
2010-10-29 11:15:00,27.83,27.84,27.8,27.82,42400.0,19.4431,19.4501,19.4221,19.4361,42400.0
2010-10-29 11:20:00,27.82,27.86,27.8,27.82,38600.0,19.4361,19.464,19.4221,19.4361,38600.0
2010-10-29 11:25:00,27.81,27.83,27.77,27.77,41600.0,19.4291,19.4431,19.4012,19.4012,41600.0
2010-10-29 11:30:00,27.78,27.8,27.72,27.73,45600.0,19.4081,19.4221,19.3662,19.3732,45600.0
2010-10-29 11:35:00,27.73,27.79,27.7,27.79,32800.0,19.3732,19.4151,19.3523,19.4151,32800.0
2010-10-29 11:40:00,27.79,27.83,27.77,27.8,29400.0,19.4151,19.4431,19.4012,19.4221,29400.0
2010-10-29 11:45:00,27.8,27.8,27.75,27.78,29400.0,19.4221,19.4221,19.3872,19.4081,29400.0
2010-10-29 11:50:00,27.79,27.81,27.75,27.81,21600.0,19.4151,19.4291,19.3872,19.4291,21600.0
2010-10-29 11:55:00,27.82,27.85,27.82,27.84,34400.0,19.4361,19.457,19.4361,19.4501,34400.0
2010-10-29 12:00:00,27.84,27.9,27.84,27.9,32000.0,19.4501,19.492,19.4501,19.492,32000.0
2010-10-29 12:05:00,27.9,27.91,27.89,27.89,10600.0,19.492,19.499,19.485,19.485,10600.0
2010-10-29 12:10:00,27.89,27.92,27.88,27.91,16600.0,19.485,19.506,19.478,19.499,16600.0
2010-10-29 12:15:00,27.9,27.94,27.89,27.93,19800.0,19.492,19.5199,19.485,19.5129,19800.0
2010-10-29 12:20:00,27.93,27.95,27.92,27.94,23200.0,19.5129,19.5269,19.506,19.5199,23200.0
2010-10-29 12:25:00,27.94,27.95,27.9,27.92,38600.0,19.5199,19.5269,19.492,19.506,38600.0
2010-10-29 12:30:00,27.92,27.96,27.9,27.95,59200.0,19.506,19.5339,19.492,19.5269,59200.0
2010-10-29 12:35:00,27.96,27.96,27.94,27.95,24000.0,19.5339,19.5339,19.5199,19.5269,24000.0
2010-10-29 12:40:00,27.94,27.96,27.93,27.93,10200.0,19.5199,19.5339,19.5129,19.5129,10200.0
2010-10-29 12:45:00,27.94,27.94,27.91,27.93,22200.0,19.5199,19.5199,19.499,19.5129,22200.0
2010-10-29 12:50:00,27.92,27.99,27.92,27.97,99200.0,19.506,19.5549,19.506,19.5409,99200.0
2010-10-29 12:55:00,27.96,27.97,27.94,27.94,30600.0,19.5339,19.5409,19.5199,19.5199,30600.0
2010-10-29 13:00:00,27.94,27.96,27.93,27.95,43000.0,19.5199,19.5339,19.5129,19.5269,43000.0
2010-10-29 13:05:00,27.94,27.98,27.94,27.97,18800.0,19.5199,19.5479,19.5199,19.5409,18800.0
2010-10-29 13:10:00,27.97,27.97,27.93,27.93,53800.0,19.5409,19.5409,19.5129,19.5129,53800.0
2010-10-29 13:15:00,27.93,27.93,27.91,27.92,31000.0,19.5129,19.5129,19.499,19.506,31000.0
2010-10-29 13:20:00,27.92,27.94,27.91,27.93,49200.0,19.506,19.5199,19.499,19.5129,49200.0
2010-10-29 13:25:00,27.93,27.97,27.93,27.96,38200.0,19.5129,19.5409,19.5129,19.5339,38200.0
2010-10-29 13:30:00,27.96,27.96,27.94,27.94,27600.0,19.5339,19.5339,19.5199,19.5199,27600.0
2010-10-29 13:35:00,27.93,27.94,27.92,27.93,8000.0,19.5129,19.5199,19.506,19.5129,8000.0
2010-10-29 13:40:00,27.93,27.95,27.92,27.94,60600.0,19.5129,19.5269,19.506,19.5199,60600.0
2010-10-29 13:45:00,27.93,27.94,27.91,27.93,63200.0,19.5129,19.5199,19.499,19.5129,63200.0
2010-10-29 13:50:00,27.93,27.97,27.93,27.96,33400.0,19.5129,19.5409,19.5129,19.5339,33400.0
2010-10-29 13:55:00,27.96,27.96,27.95,27.96,16800.0,19.5339,19.5339,19.5269,19.5339,16800.0
2010-10-29 14:00:00,27.95,27.96,27.93,27.96,70200.0,19.5269,19.5339,19.5129,19.5339,70200.0
2010-10-29 14:05:00,27.96,27.96,27.95,27.96,66200.0,19.5339,19.5339,19.5269,19.5339,66200.0
2010-10-29 14:10:00,27.95,27.96,27.95,27.95,32000.0,19.5269,19.5339,19.5269,19.5269,32000.0
2010-10-29 14:15:00,27.95,27.96,27.95,27.96,41600.0,19.5269,19.5339,19.5269,19.5339,41600.0
2010-10-29 14:20:00,27.96,27.98,27.93,27.94,48600.0,19.5339,19.5479,19.5129,19.5199,48600.0
2010-10-29 14:25:00,27.93,27.95,27.93,27.93,44000.0,19.5129,19.5269,19.5129,19.5129,44000.0
2010-10-29 14:30:00,27.93,27.95,27.92,27.93,59800.0,19.5129,19.5269,19.506,19.5129,59800.0
2010-10-29 14:35:00,27.92,27.93,27.89,27.92,36000.0,19.506,19.5129,19.485,19.506,36000.0
2010-10-29 14:40:00,27.92,27.93,27.91,27.92,27200.0,19.506,19.5129,19.499,19.506,27200.0
2010-10-29 14:45:00,27.91,27.92,27.9,27.91,31000.0,19.499,19.506,19.492,19.499,31000.0
2010-10-29 14:50:00,27.91,27.94,27.91,27.94,47400.0,19.499,19.5199,19.499,19.5199,47400.0
2010-10-29 14:55:00,27.93,27.95,27.92,27.93,52200.0,19.5129,19.5269,19.506,19.5129,52200.0
2010-10-29 15:00:00,27.93,27.96,27.91,27.96,57600.0,19.5129,19.5339,19.499,19.5339,57600.0
2010-10-29 15:05:00,27.96,27.96,27.93,27.93,37000.0,19.5339,19.5339,19.5129,19.5129,37000.0
2010-10-29 15:10:00,27.93,27.95,27.92,27.94,20600.0,19.5129,19.5269,19.506,19.5199,20600.0
2010-10-29 15:15:00,27.94,27.95,27.93,27.94,21400.0,19.5199,19.5269,19.5129,19.5199,21400.0
2010-10-29 15:20:00,27.93,27.98,27.93,27.97,26600.0,19.5129,19.5479,19.5129,19.5409,26600.0
2010-10-29 15:25:00,27.97,28.0,27.97,27.97,49800.0,19.5409,19.5618,19.5409,19.5409,49800.0
2010-10-29 15:30:00,27.97,27.98,27.96,27.96,43600.0,19.5409,19.5479,19.5339,19.5339,43600.0
2010-10-29 15:35:00,27.96,27.99,27.95,27.98,82600.0,19.5339,19.5549,19.5269,19.5479,82600.0
2010-10-29 15:40:00,27.98,28.02,27.97,28.01,112000.0,19.5479,19.5758,19.5409,19.5688,112000.0
2010-10-29 15:45:00,28.01,28.01,27.96,27.97,153000.0,19.5688,19.5688,19.5339,19.5409,153000.0
2010-10-29 15:50:00,27.97,28.0,27.95,27.98,167000.0,19.5409,19.5618,19.5269,19.5479,167000.0
2010-10-29 15:55:00,27.98,28.0,27.94,27.95,300200.0,19.5479,19.5618,19.5199,19.5269,300200.0
2010-11-01 09:30:00,28.14,28.2,27.86,27.9,100000.0,19.6597,19.7016,19.464,19.492,100000.0
2010-11-01 09:35:00,27.93,28.16,27.91,28.14,17400.0,19.5129,19.6736,19.499,19.6597,17400.0
2010-11-01 09:40:00,28.14,28.22,28.13,28.21,40200.0,19.6597,19.7155,19.6527,19.7086,40200.0
2010-11-01 09:45:00,28.22,28.29,28.21,28.25,35800.0,19.7155,19.7644,19.7086,19.7365,35800.0
2010-11-01 09:50:00,28.26,28.27,28.14,28.16,29800.0,19.7435,19.7505,19.6597,19.6736,29800.0
2010-11-01 09:55:00,28.16,28.17,28.11,28.17,30000.0,19.6736,19.6806,19.6387,19.6806,30000.0
2010-11-01 10:00:00,28.17,28.29,28.17,28.27,87000.0,19.6806,19.7644,19.6806,19.7505,87000.0
2010-11-01 10:05:00,28.27,28.3,28.24,28.24,34000.0,19.7505,19.7714,19.7295,19.7295,34000.0
2010-11-01 10:10:00,28.24,28.26,28.23,28.25,23200.0,19.7295,19.7435,19.7225,19.7365,23200.0
2010-11-01 10:15:00,28.25,28.29,28.23,28.24,55400.0,19.7365,19.7644,19.7225,19.7295,55400.0
2010-11-01 10:20:00,28.24,28.27,28.23,28.25,92600.0,19.7295,19.7505,19.7225,19.7365,92600.0
2010-11-01 10:25:00,28.25,28.29,28.23,28.28,50600.0,19.7365,19.7644,19.7225,19.7575,50600.0
2010-11-01 10:30:00,28.29,28.31,28.27,28.27,53600.0,19.7644,19.7784,19.7505,19.7505,53600.0
2010-11-01 10:35:00,28.27,28.35,28.26,28.32,44200.0,19.7505,19.8064,19.7435,19.7854,44200.0
2010-11-01 10:40:00,28.32,28.34,28.32,28.34,60200.0,19.7854,19.7994,19.7854,19.7994,60200.0
2010-11-01 10:45:00,28.35,28.38,28.35,28.38,25600.0,19.8064,19.8273,19.8064,19.8273,25600.0
2010-11-01 10:50:00,28.39,28.4,28.36,28.36,73600.0,19.8343,19.8413,19.8134,19.8134,73600.0
2010-11-01 10:55:00,28.36,28.38,28.36,28.38,42400.0,19.8134,19.8273,19.8134,19.8273,42400.0
2010-11-01 11:00:00,28.38,28.38,28.25,28.25,56000.0,19.8273,19.8273,19.7365,19.7365,56000.0
2010-11-01 11:05:00,28.25,28.3,28.23,28.3,34000.0,19.7365,19.7714,19.7225,19.7714,34000.0
2010-11-01 11:10:00,28.29,28.35,28.29,28.33,20400.0,19.7644,19.8064,19.7644,19.7924,20400.0
2010-11-01 11:15:00,28.32,28.32,28.23,28.26,43200.0,19.7854,19.7854,19.7225,19.7435,43200.0
2010-11-01 11:20:00,28.27,28.28,28.23,28.23,14800.0,19.7505,19.7575,19.7225,19.7225,14800.0
2010-11-01 11:25:00,28.23,28.24,28.21,28.21,51800.0,19.7225,19.7295,19.7086,19.7086,51800.0
2010-11-01 11:30:00,28.21,28.21,28.17,28.17,22800.0,19.7086,19.7086,19.6806,19.6806,22800.0
2010-11-01 11:35:00,28.17,28.17,28.11,28.16,28800.0,19.6806,19.6806,19.6387,19.6736,28800.0
2010-11-01 11:40:00,28.16,28.17,28.15,28.17,28400.0,19.6736,19.6806,19.6666,19.6806,28400.0
2010-11-01 11:45:00,28.16,28.18,28.16,28.18,16000.0,19.6736,19.6876,19.6736,19.6876,16000.0
2010-11-01 11:50:00,28.18,28.18,28.16,28.17,19000.0,19.6876,19.6876,19.6736,19.6806,19000.0
2010-11-01 11:55:00,28.17,28.21,28.17,28.18,29400.0,19.6806,19.7086,19.6806,19.6876,29400.0
2010-11-01 12:00:00,28.17,28.2,28.17,28.2,15400.0,19.6806,19.7016,19.6806,19.7016,15400.0
2010-11-01 12:05:00,28.2,28.2,28.17,28.18,10000.0,19.7016,19.7016,19.6806,19.6876,10000.0
2010-11-01 12:10:00,28.17,28.17,28.15,28.17,13200.0,19.6806,19.6806,19.6666,19.6806,13200.0
2010-11-01 12:15:00,28.17,28.24,28.13,28.14,112600.0,19.6806,19.7295,19.6527,19.6597,112600.0
2010-11-01 12:20:00,28.13,28.18,28.13,28.18,27200.0,19.6527,19.6876,19.6527,19.6876,27200.0
2010-11-01 12:25:00,28.18,28.18,28.15,28.16,23000.0,19.6876,19.6876,19.6666,19.6736,23000.0
2010-11-01 12:30:00,28.15,28.15,28.13,28.15,14000.0,19.6666,19.6666,19.6527,19.6666,14000.0
2010-11-01 12:35:00,28.15,28.15,28.09,28.1,26200.0,19.6666,19.6666,19.6247,19.6317,26200.0
2010-11-01 12:40:00,28.1,28.1,28.05,28.09,24000.0,19.6317,19.6317,19.5968,19.6247,24000.0
2010-11-01 12:45:00,28.09,28.1,28.05,28.05,30600.0,19.6247,19.6317,19.5968,19.5968,30600.0
2010-11-01 12:50:00,28.06,28.33,28.0,28.04,51800.0,19.6038,19.7924,19.5618,19.5898,51800.0
2010-11-01 12:55:00,28.04,28.05,28.02,28.05,17800.0,19.5898,19.5968,19.5758,19.5968,17800.0
2010-11-01 13:00:00,28.05,28.09,28.04,28.05,12200.0,19.5968,19.6247,19.5898,19.5968,12200.0
2010-11-01 13:05:00,28.04,28.08,28.02,28.08,22400.0,19.5898,19.6177,19.5758,19.6177,22400.0
2010-11-01 13:10:00,28.08,28.1,28.08,28.1,7800.0,19.6177,19.6317,19.6177,19.6317,7800.0
2010-11-01 13:15:00,28.09,28.09,28.07,28.08,18600.0,19.6247,19.6247,19.6107,19.6177,18600.0
2010-11-01 13:20:00,28.08,28.09,28.05,28.05,10400.0,19.6177,19.6247,19.5968,19.5968,10400.0
2010-11-01 13:25:00,28.06,28.06,28.03,28.05,14600.0,19.6038,19.6038,19.5828,19.5968,14600.0
2010-11-01 13:30:00,28.06,28.09,28.06,28.08,13000.0,19.6038,19.6247,19.6038,19.6177,13000.0
2010-11-01 13:35:00,28.08,28.11,28.08,28.11,12200.0,19.6177,19.6387,19.6177,19.6387,12200.0
2010-11-01 13:40:00,28.1,28.14,28.1,28.13,14600.0,19.6317,19.6597,19.6317,19.6527,14600.0
2010-11-01 13:45:00,28.13,28.14,28.13,28.14,13200.0,19.6527,19.6597,19.6527,19.6597,13200.0
2010-11-01 13:50:00,28.13,28.15,28.11,28.11,20200.0,19.6527,19.6666,19.6387,19.6387,20200.0
2010-11-01 13:55:00,28.11,28.11,28.07,28.07,10200.0,19.6387,19.6387,19.6107,19.6107,10200.0
2010-11-01 14:00:00,28.07,28.08,28.07,28.07,12400.0,19.6107,19.6177,19.6107,19.6107,12400.0
2010-11-01 14:05:00,28.07,28.07,28.05,28.05,24000.0,19.6107,19.6107,19.5968,19.5968,24000.0
2010-11-01 14:10:00,28.05,28.05,28.02,28.02,21400.0,19.5968,19.5968,19.5758,19.5758,21400.0
2010-11-01 14:15:00,28.02,28.04,28.0,28.02,15400.0,19.5758,19.5898,19.5618,19.5758,15400.0
2010-11-01 14:20:00,28.02,28.05,28.02,28.02,15000.0,19.5758,19.5968,19.5758,19.5758,15000.0
2010-11-01 14:25:00,28.01,28.02,27.99,28.0,26400.0,19.5688,19.5758,19.5549,19.5618,26400.0
2010-11-01 14:30:00,27.99,28.01,27.98,28.0,13400.0,19.5549,19.5688,19.5479,19.5618,13400.0
2010-11-01 14:35:00,28.0,28.0,27.93,27.93,26400.0,19.5618,19.5618,19.5129,19.5129,26400.0
2010-11-01 14:40:00,27.93,27.96,27.9,27.95,37800.0,19.5129,19.5339,19.492,19.5269,37800.0
2010-11-01 14:45:00,27.95,27.98,27.9,27.9,31400.0,19.5269,19.5479,19.492,19.492,31400.0
2010-11-01 14:50:00,27.9,27.93,27.89,27.93,23000.0,19.492,19.5129,19.485,19.5129,23000.0
2010-11-01 14:55:00,27.93,27.93,27.88,27.91,25400.0,19.5129,19.5129,19.478,19.499,25400.0
2010-11-01 15:00:00,27.91,27.92,27.86,27.89,36800.0,19.499,19.506,19.464,19.485,36800.0
2010-11-01 15:05:00,27.88,27.88,27.78,27.83,90000.0,19.478,19.478,19.4081,19.4431,90000.0
2010-11-01 15:10:00,27.82,27.83,27.74,27.75,54800.0,19.4361,19.4431,19.3802,19.3872,54800.0
2010-11-01 15:15:00,27.75,27.76,27.7,27.7,114400.0,19.3872,19.3942,19.3523,19.3523,114400.0
2010-11-01 15:20:00,27.7,27.77,27.68,27.77,92800.0,19.3523,19.4012,19.3383,19.4012,92800.0
2010-11-01 15:25:00,27.77,27.81,27.77,27.78,46200.0,19.4012,19.4291,19.4012,19.4081,46200.0
2010-11-01 15:30:00,27.79,27.81,27.78,27.79,70400.0,19.4151,19.4291,19.4081,19.4151,70400.0
2010-11-01 15:35:00,27.79,27.81,27.77,27.81,81800.0,19.4151,19.4291,19.4012,19.4291,81800.0
2010-11-01 15:40:00,27.81,27.84,27.81,27.82,47000.0,19.4291,19.4501,19.4291,19.4361,47000.0
2010-11-01 15:45:00,27.83,27.9,27.83,27.9,105600.0,19.4431,19.492,19.4431,19.492,105600.0
2010-11-01 15:50:00,27.9,28.1,27.89,27.9,121800.0,19.492,19.6317,19.485,19.492,121800.0
2010-11-01 15:55:00,27.89,28.1,27.89,27.96,223800.0,19.485,19.6317,19.485,19.5339,223800.0
2010-11-02 09:30:00,28.25,28.28,28.07,28.22,128600.0,19.7365,19.7575,19.6107,19.7155,128600.0
2010-11-02 09:35:00,28.23,28.25,28.13,28.17,85600.0,19.7225,19.7365,19.6527,19.6806,85600.0
2010-11-02 09:40:00,28.17,28.22,28.14,28.21,54000.0,19.6806,19.7155,19.6597,19.7086,54000.0
2010-11-02 09:45:00,28.22,28.24,28.18,28.21,122600.0,19.7155,19.7295,19.6876,19.7086,122600.0
2010-11-02 09:50:00,28.21,28.29,28.19,28.25,55200.0,19.7086,19.7644,19.6946,19.7365,55200.0
2010-11-02 09:55:00,28.25,28.28,28.22,28.22,35200.0,19.7365,19.7575,19.7155,19.7155,35200.0
2010-11-02 10:00:00,28.22,28.25,28.2,28.2,30600.0,19.7155,19.7365,19.7016,19.7016,30600.0
2010-11-02 10:05:00,28.21,28.26,28.21,28.24,28000.0,19.7086,19.7435,19.7086,19.7295,28000.0
2010-11-02 10:10:00,28.24,28.25,28.16,28.18,43800.0,19.7295,19.7365,19.6736,19.6876,43800.0
2010-11-02 10:15:00,28.17,28.21,28.16,28.2,26200.0,19.6806,19.7086,19.6736,19.7016,26200.0
2010-11-02 10:20:00,28.2,28.23,28.18,28.2,20000.0,19.7016,19.7225,19.6876,19.7016,20000.0
2010-11-02 10:25:00,28.2,28.24,28.18,28.21,19400.0,19.7016,19.7295,19.6876,19.7086,19400.0
2010-11-02 10:30:00,28.21,28.24,28.17,28.17,41000.0,19.7086,19.7295,19.6806,19.6806,41000.0
2010-11-02 10:35:00,28.17,28.18,28.14,28.17,20400.0,19.6806,19.6876,19.6597,19.6806,20400.0
2010-11-02 10:40:00,28.17,28.22,28.17,28.22,56200.0,19.6806,19.7155,19.6806,19.7155,56200.0
2010-11-02 10:45:00,28.22,28.25,28.21,28.22,26600.0,19.7155,19.7365,19.7086,19.7155,26600.0
2010-11-02 10:50:00,28.22,28.23,28.2,28.22,21600.0,19.7155,19.7225,19.7016,19.7155,21600.0
2010-11-02 10:55:00,28.22,28.22,28.15,28.18,20600.0,19.7155,19.7155,19.6666,19.6876,20600.0
2010-11-02 11:00:00,28.17,28.23,28.16,28.2,57800.0,19.6806,19.7225,19.6736,19.7016,57800.0
2010-11-02 11:05:00,28.21,28.21,28.16,28.18,16000.0,19.7086,19.7086,19.6736,19.6876,16000.0
2010-11-02 11:10:00,28.18,28.18,28.12,28.15,26400.0,19.6876,19.6876,19.6457,19.6666,26400.0
2010-11-02 11:15:00,28.15,28.17,28.13,28.14,15800.0,19.6666,19.6806,19.6527,19.6597,15800.0
2010-11-02 11:20:00,28.14,28.17,28.14,28.16,16400.0,19.6597,19.6806,19.6597,19.6736,16400.0
2010-11-02 11:25:00,28.17,28.18,28.13,28.13,8800.0,19.6806,19.6876,19.6527,19.6527,8800.0
2010-11-02 11:30:00,28.13,28.15,28.13,28.14,16200.0,19.6527,19.6666,19.6527,19.6597,16200.0
2010-11-02 11:35:00,28.14,28.16,28.09,28.09,25200.0,19.6597,19.6736,19.6247,19.6247,25200.0
2010-11-02 11:40:00,28.1,28.1,28.06,28.09,17600.0,19.6317,19.6317,19.6038,19.6247,17600.0
2010-11-02 11:45:00,28.09,28.09,28.07,28.08,11800.0,19.6247,19.6247,19.6107,19.6177,11800.0
2010-11-02 11:50:00,28.08,28.11,28.07,28.1,30200.0,19.6177,19.6387,19.6107,19.6317,30200.0
2010-11-02 11:55:00,28.1,28.11,28.08,28.11,29800.0,19.6317,19.6387,19.6177,19.6387,29800.0
2010-11-02 12:00:00,28.11,28.15,28.1,28.15,28400.0,19.6387,19.6666,19.6317,19.6666,28400.0
2010-11-02 12:05:00,28.15,28.18,28.14,28.18,31000.0,19.6666,19.6876,19.6597,19.6876,31000.0
2010-11-02 12:10:00,28.18,28.18,28.13,28.14,10000.0,19.6876,19.6876,19.6527,19.6597,10000.0
2010-11-02 12:15:00,28.13,28.15,28.13,28.14,11800.0,19.6527,19.6666,19.6527,19.6597,11800.0
2010-11-02 12:20:00,28.14,28.14,28.09,28.1,12800.0,19.6597,19.6597,19.6247,19.6317,12800.0
2010-11-02 12:25:00,28.1,28.1,28.09,28.1,11800.0,19.6317,19.6317,19.6247,19.6317,11800.0
2010-11-02 12:30:00,28.1,28.14,28.1,28.13,13800.0,19.6317,19.6597,19.6317,19.6527,13800.0
2010-11-02 12:35:00,28.13,28.17,28.13,28.16,22000.0,19.6527,19.6806,19.6527,19.6736,22000.0
2010-11-02 12:40:00,28.17,28.18,28.16,28.17,10000.0,19.6806,19.6876,19.6736,19.6806,10000.0
2010-11-02 12:45:00,28.17,28.21,28.17,28.19,14800.0,19.6806,19.7086,19.6806,19.6946,14800.0
2010-11-02 12:50:00,28.21,28.21,28.18,28.18,10600.0,19.7086,19.7086,19.6876,19.6876,10600.0
2010-11-02 12:55:00,28.19,28.19,28.17,28.18,20800.0,19.6946,19.6946,19.6806,19.6876,20800.0
2010-11-02 13:00:00,28.19,28.2,28.18,28.2,19800.0,19.6946,19.7016,19.6876,19.7016,19800.0
2010-11-02 13:05:00,28.19,28.2,28.18,28.2,9200.0,19.6946,19.7016,19.6876,19.7016,9200.0
2010-11-02 13:10:00,28.2,28.21,28.18,28.2,15400.0,19.7016,19.7086,19.6876,19.7016,15400.0
2010-11-02 13:15:00,28.2,28.2,28.16,28.17,9000.0,19.7016,19.7016,19.6736,19.6806,9000.0
2010-11-02 13:20:00,28.16,28.18,28.15,28.18,9800.0,19.6736,19.6876,19.6666,19.6876,9800.0
2010-11-02 13:25:00,28.18,28.18,28.16,28.16,9600.0,19.6876,19.6876,19.6736,19.6736,9600.0
2010-11-02 13:30:00,28.16,28.19,28.16,28.18,16200.0,19.6736,19.6946,19.6736,19.6876,16200.0
2010-11-02 13:35:00,28.18,28.18,28.18,28.18,9000.0,19.6876,19.6876,19.6876,19.6876,9000.0
2010-11-02 13:40:00,28.18,28.25,28.18,28.24,21000.0,19.6876,19.7365,19.6876,19.7295,21000.0
2010-11-02 13:45:00,28.24,28.25,28.21,28.23,22800.0,19.7295,19.7365,19.7086,19.7225,22800.0
2010-11-02 13:50:00,28.22,28.25,28.22,28.25,11000.0,19.7155,19.7365,19.7155,19.7365,11000.0
2010-11-02 13:55:00,28.24,28.25,28.23,28.24,14000.0,19.7295,19.7365,19.7225,19.7295,14000.0
2010-11-02 14:00:00,28.22,28.24,28.21,28.23,16800.0,19.7155,19.7295,19.7086,19.7225,16800.0
2010-11-02 14:05:00,28.23,28.23,28.2,28.21,10000.0,19.7225,19.7225,19.7016,19.7086,10000.0
2010-11-02 14:10:00,28.21,28.24,28.21,28.24,22000.0,19.7086,19.7295,19.7086,19.7295,22000.0
2010-11-02 14:15:00,28.24,28.25,28.18,28.18,25400.0,19.7295,19.7365,19.6876,19.6876,25400.0
2010-11-02 14:20:00,28.18,28.2,28.18,28.18,8800.0,19.6876,19.7016,19.6876,19.6876,8800.0
2010-11-02 14:25:00,28.19,28.23,28.19,28.21,13400.0,19.6946,19.7225,19.6946,19.7086,13400.0
2010-11-02 14:30:00,28.21,28.22,28.17,28.17,13600.0,19.7086,19.7155,19.6806,19.6806,13600.0
2010-11-02 14:35:00,28.18,28.2,28.17,28.17,19400.0,19.6876,19.7016,19.6806,19.6806,19400.0
2010-11-02 14:40:00,28.17,28.18,28.14,28.14,16600.0,19.6806,19.6876,19.6597,19.6597,16600.0
2010-11-02 14:45:00,28.14,28.16,28.14,28.15,10800.0,19.6597,19.6736,19.6597,19.6666,10800.0
2010-11-02 14:50:00,28.15,28.2,28.15,28.19,14800.0,19.6666,19.7016,19.6666,19.6946,14800.0
2010-11-02 14:55:00,28.19,28.2,28.18,28.18,12000.0,19.6946,19.7016,19.6876,19.6876,12000.0
2010-11-02 15:00:00,28.18,28.2,28.18,28.19,27000.0,19.6876,19.7016,19.6876,19.6946,27000.0
2010-11-02 15:05:00,28.2,28.2,28.18,28.19,22600.0,19.7016,19.7016,19.6876,19.6946,22600.0
2010-11-02 15:10:00,28.19,28.21,28.18,28.21,34800.0,19.6946,19.7086,19.6876,19.7086,34800.0
2010-11-02 15:15:00,28.21,28.21,28.18,28.21,29600.0,19.7086,19.7086,19.6876,19.7086,29600.0
2010-11-02 15:20:00,28.21,28.21,28.18,28.2,19400.0,19.7086,19.7086,19.6876,19.7016,19400.0
2010-11-02 15:25:00,28.2,28.2,28.16,28.16,27000.0,19.7016,19.7016,19.6736,19.6736,27000.0
2010-11-02 15:30:00,28.16,28.18,28.15,28.18,46600.0,19.6736,19.6876,19.6666,19.6876,46600.0
2010-11-02 15:35:00,28.18,28.19,28.17,28.17,67400.0,19.6876,19.6946,19.6806,19.6806,67400.0
2010-11-02 15:40:00,28.17,28.18,28.16,28.18,71400.0,19.6806,19.6876,19.6736,19.6876,71400.0
2010-11-02 15:45:00,28.18,28.23,28.18,28.22,101600.0,19.6876,19.7225,19.6876,19.7155,101600.0
2010-11-02 15:50:00,28.22,28.25,28.22,28.23,86200.0,19.7155,19.7365,19.7155,19.7225,86200.0
2010-11-02 15:55:00,28.23,28.23,28.18,28.22,231400.0,19.7225,19.7225,19.6876,19.7155,231400.0
2010-11-03 09:30:00,28.25,28.26,28.13,28.22,55200.0,19.7365,19.7435,19.6527,19.7155,55200.0
2010-11-03 09:35:00,28.23,28.27,28.16,28.2,27600.0,19.7225,19.7505,19.6736,19.7016,27600.0
2010-11-03 09:40:00,28.19,28.24,28.18,28.24,14200.0,19.6946,19.7295,19.6876,19.7295,14200.0
2010-11-03 09:45:00,28.24,28.27,28.2,28.25,29200.0,19.7295,19.7505,19.7016,19.7365,29200.0
2010-11-03 09:50:00,28.25,28.27,28.22,28.25,23600.0,19.7365,19.7505,19.7155,19.7365,23600.0
2010-11-03 09:55:00,28.24,28.28,28.24,28.25,22400.0,19.7295,19.7575,19.7295,19.7365,22400.0
2010-11-03 10:00:00,28.26,28.3,28.2,28.22,55000.0,19.7435,19.7714,19.7016,19.7155,55000.0
2010-11-03 10:05:00,28.23,28.29,28.2,28.28,29600.0,19.7225,19.7644,19.7016,19.7575,29600.0
2010-11-03 10:10:00,28.27,28.29,28.24,28.25,24800.0,19.7505,19.7644,19.7295,19.7365,24800.0
2010-11-03 10:15:00,28.25,28.26,28.24,28.25,24400.0,19.7365,19.7435,19.7295,19.7365,24400.0
2010-11-03 10:20:00,28.24,28.27,28.24,28.26,21400.0,19.7295,19.7505,19.7295,19.7435,21400.0
2010-11-03 10:25:00,28.26,28.29,28.25,28.25,29600.0,19.7435,19.7644,19.7365,19.7365,29600.0
2010-11-03 10:30:00,28.25,28.27,28.24,28.25,43800.0,19.7365,19.7505,19.7295,19.7365,43800.0
2010-11-03 10:35:00,28.25,28.27,28.24,28.25,30200.0,19.7365,19.7505,19.7295,19.7365,30200.0
2010-11-03 10:40:00,28.25,28.25,28.17,28.18,43400.0,19.7365,19.7365,19.6806,19.6876,43400.0
2010-11-03 10:45:00,28.17,28.18,28.12,28.15,54800.0,19.6806,19.6876,19.6457,19.6666,54800.0
2010-11-03 10:50:00,28.15,28.16,28.11,28.11,64600.0,19.6666,19.6736,19.6387,19.6387,64600.0
2010-11-03 10:55:00,28.11,28.13,28.1,28.1,39800.0,19.6387,19.6527,19.6317,19.6317,39800.0
2010-11-03 11:00:00,28.11,28.13,28.08,28.12,51600.0,19.6387,19.6527,19.6177,19.6457,51600.0
2010-11-03 11:05:00,28.12,28.13,28.07,28.07,40400.0,19.6457,19.6527,19.6107,19.6107,40400.0
2010-11-03 11:10:00,28.07,28.07,27.99,28.0,72600.0,19.6107,19.6107,19.5549,19.5618,72600.0
2010-11-03 11:15:00,28.0,28.03,27.98,27.98,60200.0,19.5618,19.5828,19.5479,19.5479,60200.0
2010-11-03 11:20:00,27.99,28.0,27.97,27.99,43000.0,19.5549,19.5618,19.5409,19.5549,43000.0
2010-11-03 11:25:00,28.0,28.0,27.9,27.93,106200.0,19.5618,19.5618,19.492,19.5129,106200.0
2010-11-03 11:30:00,27.92,27.92,27.87,27.88,80400.0,19.506,19.506,19.471,19.478,80400.0
2010-11-03 11:35:00,27.88,27.92,27.86,27.92,48800.0,19.478,19.506,19.464,19.506,48800.0
2010-11-03 11:40:00,27.91,27.93,27.86,27.86,90600.0,19.499,19.5129,19.464,19.464,90600.0
2010-11-03 11:45:00,27.86,27.86,27.8,27.81,96400.0,19.464,19.464,19.4221,19.4291,96400.0
2010-11-03 11:50:00,27.82,27.82,27.72,27.73,94200.0,19.4361,19.4361,19.3662,19.3732,94200.0
2010-11-03 11:55:00,27.73,27.8,27.73,27.79,39000.0,19.3732,19.4221,19.3732,19.4151,39000.0
2010-11-03 12:00:00,27.8,27.81,27.75,27.78,40200.0,19.4221,19.4291,19.3872,19.4081,40200.0
2010-11-03 12:05:00,27.77,27.84,27.76,27.83,28800.0,19.4012,19.4501,19.3942,19.4431,28800.0
2010-11-03 12:10:00,27.83,27.86,27.83,27.85,40600.0,19.4431,19.464,19.4431,19.457,40600.0
2010-11-03 12:15:00,27.84,27.84,27.8,27.81,50800.0,19.4501,19.4501,19.4221,19.4291,50800.0
2010-11-03 12:20:00,27.82,27.82,27.8,27.81,29000.0,19.4361,19.4361,19.4221,19.4291,29000.0
2010-11-03 12:25:00,27.81,27.85,27.81,27.85,14200.0,19.4291,19.457,19.4291,19.457,14200.0
2010-11-03 12:30:00,27.86,27.92,27.85,27.92,29800.0,19.464,19.506,19.457,19.506,29800.0
2010-11-03 12:35:00,27.92,27.93,27.9,27.92,48000.0,19.506,19.5129,19.492,19.506,48000.0
2010-11-03 12:40:00,27.92,27.92,27.87,27.87,23000.0,19.506,19.506,19.471,19.471,23000.0
2010-11-03 12:45:00,27.88,27.89,27.88,27.88,43800.0,19.478,19.485,19.478,19.478,43800.0
2010-11-03 12:50:00,27.87,27.88,27.86,27.86,18400.0,19.471,19.478,19.464,19.464,18400.0
2010-11-03 12:55:00,27.88,27.88,27.86,27.87,11200.0,19.478,19.478,19.464,19.471,11200.0
2010-11-03 13:00:00,27.87,27.9,27.87,27.9,31000.0,19.471,19.492,19.471,19.492,31000.0
2010-11-03 13:05:00,27.9,27.91,27.89,27.89,32200.0,19.492,19.499,19.485,19.485,32200.0
2010-11-03 13:10:00,27.89,27.91,27.89,27.91,22800.0,19.485,19.499,19.485,19.499,22800.0
2010-11-03 13:15:00,27.91,27.91,27.86,27.87,45400.0,19.499,19.499,19.464,19.471,45400.0
2010-11-03 13:20:00,27.86,27.86,27.85,27.85,33600.0,19.464,19.464,19.457,19.457,33600.0
2010-11-03 13:25:00,27.85,27.85,27.83,27.83,41800.0,19.457,19.457,19.4431,19.4431,41800.0
2010-11-03 13:30:00,27.83,27.86,27.83,27.85,33400.0,19.4431,19.464,19.4431,19.457,33400.0
2010-11-03 13:35:00,27.85,27.85,27.81,27.83,20400.0,19.457,19.457,19.4291,19.4431,20400.0
2010-11-03 13:40:00,27.83,27.85,27.82,27.84,17200.0,19.4431,19.457,19.4361,19.4501,17200.0
2010-11-03 13:45:00,27.85,27.86,27.85,27.86,27200.0,19.457,19.464,19.457,19.464,27200.0
2010-11-03 13:50:00,27.86,27.87,27.85,27.86,27200.0,19.464,19.471,19.457,19.464,27200.0
2010-11-03 13:55:00,27.86,27.88,27.86,27.88,35000.0,19.464,19.478,19.464,19.478,35000.0
2010-11-03 14:00:00,27.87,27.99,27.87,27.99,69600.0,19.471,19.5549,19.471,19.5549,69600.0
2010-11-03 14:05:00,28.0,28.0,27.95,27.97,35600.0,19.5618,19.5618,19.5269,19.5409,35600.0
2010-11-03 14:10:00,27.97,27.97,27.84,27.9,47200.0,19.5409,19.5409,19.4501,19.492,47200.0
2010-11-03 14:15:00,27.9,28.11,27.85,28.05,144200.0,19.492,19.6387,19.457,19.5968,144200.0
2010-11-03 14:20:00,28.04,28.21,27.98,28.05,112200.0,19.5898,19.7086,19.5479,19.5968,112200.0
2010-11-03 14:25:00,28.06,28.06,27.84,27.86,163200.0,19.6038,19.6038,19.4501,19.464,163200.0
2010-11-03 14:30:00,27.88,27.89,27.8,27.8,258800.0,19.478,19.485,19.4221,19.4221,258800.0
2010-11-03 14:35:00,27.8,27.89,27.79,27.85,310600.0,19.4221,19.485,19.4151,19.457,310600.0
2010-11-03 14:40:00,27.85,28.03,27.85,28.03,161200.0,19.457,19.5828,19.457,19.5828,161200.0
2010-11-03 14:45:00,28.04,28.06,27.98,28.04,66400.0,19.5898,19.6038,19.5479,19.5898,66400.0
2010-11-03 14:50:00,28.06,28.1,28.02,28.07,109800.0,19.6038,19.6317,19.5758,19.6107,109800.0
2010-11-03 14:55:00,28.07,28.15,28.06,28.08,157400.0,19.6107,19.6666,19.6038,19.6177,157400.0
2010-11-03 15:00:00,28.1,28.18,28.08,28.14,163400.0,19.6317,19.6876,19.6177,19.6597,163400.0
2010-11-03 15:05:00,28.13,28.24,28.13,28.22,160600.0,19.6527,19.7295,19.6527,19.7155,160600.0
2010-11-03 15:10:00,28.23,28.28,28.21,28.25,122200.0,19.7225,19.7575,19.7086,19.7365,122200.0
2010-11-03 15:15:00,28.25,28.33,28.25,28.3,79800.0,19.7365,19.7924,19.7365,19.7714,79800.0
2010-11-03 15:20:00,28.3,28.31,28.22,28.3,93400.0,19.7714,19.7784,19.7155,19.7714,93400.0
2010-11-03 15:25:00,28.29,28.31,28.25,28.29,70000.0,19.7644,19.7784,19.7365,19.7644,70000.0
2010-11-03 15:30:00,28.28,28.31,28.23,28.27,86600.0,19.7575,19.7784,19.7225,19.7505,86600.0
2010-11-03 15:35:00,28.27,28.31,28.22,28.25,126400.0,19.7505,19.7784,19.7155,19.7365,126400.0
2010-11-03 15:40:00,28.24,28.25,28.19,28.24,79400.0,19.7295,19.7365,19.6946,19.7295,79400.0
2010-11-03 15:45:00,28.24,28.27,28.22,28.25,131400.0,19.7295,19.7505,19.7155,19.7365,131400.0
2010-11-03 15:50:00,28.24,28.25,28.21,28.24,114800.0,19.7295,19.7365,19.7086,19.7295,114800.0
2010-11-03 15:55:00,28.25,28.35,28.25,28.35,282200.0,19.7365,19.8064,19.7365,19.8064,282200.0
2010-11-04 09:30:00,28.61,28.72,28.43,28.53,124200.0,19.988,20.0649,19.8623,19.9321,124200.0
2010-11-04 09:35:00,28.53,28.67,28.52,28.63,98600.0,19.9321,20.0299,19.9251,20.002,98600.0
2010-11-04 09:40:00,28.65,28.67,28.61,28.63,189200.0,20.016,20.0299,19.988,20.002,189200.0
2010-11-04 09:45:00,28.64,28.66,28.61,28.62,187200.0,20.009,20.0229,19.988,19.995,187200.0
2010-11-04 09:50:00,28.61,28.67,28.61,28.66,49000.0,19.988,20.0299,19.988,20.0229,49000.0
2010-11-04 09:55:00,28.66,28.74,28.66,28.72,59200.0,20.0229,20.0788,20.0229,20.0649,59200.0
2010-11-04 10:00:00,28.73,28.75,28.63,28.65,69400.0,20.0719,20.0858,20.002,20.016,69400.0
2010-11-04 10:05:00,28.65,28.67,28.64,28.66,52400.0,20.016,20.0299,20.009,20.0229,52400.0
2010-11-04 10:10:00,28.66,28.68,28.64,28.67,35200.0,20.0229,20.0369,20.009,20.0299,35200.0
2010-11-04 10:15:00,28.67,28.75,28.67,28.72,36600.0,20.0299,20.0858,20.0299,20.0649,36600.0
2010-11-04 10:20:00,28.72,28.78,28.7,28.77,86200.0,20.0649,20.1068,20.0509,20.0998,86200.0
2010-11-04 10:25:00,28.77,28.85,28.76,28.85,44800.0,20.0998,20.1557,20.0928,20.1557,44800.0
2010-11-04 10:30:00,28.86,28.86,28.84,28.84,40400.0,20.1627,20.1627,20.1487,20.1487,40400.0
2010-11-04 10:35:00,28.84,28.85,28.81,28.84,56000.0,20.1487,20.1557,20.1277,20.1487,56000.0
2010-11-04 10:40:00,28.85,28.86,28.83,28.83,34000.0,20.1557,20.1627,20.1417,20.1417,34000.0
2010-11-04 10:45:00,28.83,28.88,28.83,28.86,46400.0,20.1417,20.1766,20.1417,20.1627,46400.0
2010-11-04 10:50:00,28.85,28.86,28.8,28.82,31800.0,20.1557,20.1627,20.1208,20.1347,31800.0
2010-11-04 10:55:00,28.82,28.94,28.82,28.94,57200.0,20.1347,20.2186,20.1347,20.2186,57200.0
2010-11-04 11:00:00,28.93,29.0,28.93,29.0,84600.0,20.2116,20.2605,20.2116,20.2605,84600.0
2010-11-04 11:05:00,29.0,29.0,28.95,28.97,66200.0,20.2605,20.2605,20.2256,20.2395,66200.0
2010-11-04 11:10:00,28.95,28.97,28.9,28.93,103200.0,20.2256,20.2395,20.1906,20.2116,103200.0
2010-11-04 11:15:00,28.93,28.93,28.91,28.93,25000.0,20.2116,20.2116,20.1976,20.2116,25000.0
2010-11-04 11:20:00,28.93,28.93,28.84,28.84,28800.0,20.2116,20.2116,20.1487,20.1487,28800.0
2010-11-04 11:25:00,28.84,28.86,28.82,28.85,16600.0,20.1487,20.1627,20.1347,20.1557,16600.0
2010-11-04 11:30:00,28.86,28.88,28.82,28.83,29400.0,20.1627,20.1766,20.1347,20.1417,29400.0
2010-11-04 11:35:00,28.82,28.86,28.82,28.86,20000.0,20.1347,20.1627,20.1347,20.1627,20000.0
2010-11-04 11:40:00,28.86,28.9,28.86,28.88,28200.0,20.1627,20.1906,20.1627,20.1766,28200.0
2010-11-04 11:45:00,28.88,28.88,28.83,28.85,58000.0,20.1766,20.1766,20.1417,20.1557,58000.0
2010-11-04 11:50:00,28.86,28.86,28.81,28.81,43000.0,20.1627,20.1627,20.1277,20.1277,43000.0
2010-11-04 11:55:00,28.81,28.81,28.78,28.81,26400.0,20.1277,20.1277,20.1068,20.1277,26400.0
2010-11-04 12:00:00,28.81,28.83,28.78,28.79,22400.0,20.1277,20.1417,20.1068,20.1138,22400.0
2010-11-04 12:05:00,28.78,28.81,28.77,28.8,24000.0,20.1068,20.1277,20.0998,20.1208,24000.0
2010-11-04 12:10:00,28.8,28.8,28.77,28.79,19000.0,20.1208,20.1208,20.0998,20.1138,19000.0
2010-11-04 12:15:00,28.79,28.8,28.77,28.8,20200.0,20.1138,20.1208,20.0998,20.1208,20200.0
2010-11-04 12:20:00,28.8,28.82,28.78,28.78,24400.0,20.1208,20.1347,20.1068,20.1068,24400.0
2010-11-04 12:25:00,28.79,28.83,28.78,28.79,51800.0,20.1138,20.1417,20.1068,20.1138,51800.0
2010-11-04 12:30:00,28.79,28.8,28.77,28.78,26600.0,20.1138,20.1208,20.0998,20.1068,26600.0
2010-11-04 12:35:00,28.77,28.77,28.74,28.75,37200.0,20.0998,20.0998,20.0788,20.0858,37200.0
2010-11-04 12:40:00,28.75,28.77,28.74,28.77,20800.0,20.0858,20.0998,20.0788,20.0998,20800.0
2010-11-04 12:45:00,28.77,28.78,28.73,28.73,27800.0,20.0998,20.1068,20.0719,20.0719,27800.0
2010-11-04 12:50:00,28.74,28.75,28.72,28.74,19200.0,20.0788,20.0858,20.0649,20.0788,19200.0
2010-11-04 12:55:00,28.73,28.8,28.73,28.8,18600.0,20.0719,20.1208,20.0719,20.1208,18600.0
2010-11-04 13:00:00,28.8,28.81,28.78,28.79,14600.0,20.1208,20.1277,20.1068,20.1138,14600.0
2010-11-04 13:05:00,28.79,28.8,28.77,28.78,24400.0,20.1138,20.1208,20.0998,20.1068,24400.0
2010-11-04 13:10:00,28.77,28.79,28.76,28.77,16200.0,20.0998,20.1138,20.0928,20.0998,16200.0
2010-11-04 13:15:00,28.77,28.8,28.77,28.78,26800.0,20.0998,20.1208,20.0998,20.1068,26800.0
2010-11-04 13:20:00,28.79,28.8,28.78,28.78,23400.0,20.1138,20.1208,20.1068,20.1068,23400.0
2010-11-04 13:25:00,28.78,28.8,28.77,28.79,14000.0,20.1068,20.1208,20.0998,20.1138,14000.0
2010-11-04 13:30:00,28.78,28.8,28.75,28.75,30200.0,20.1068,20.1208,20.0858,20.0858,30200.0
2010-11-04 13:35:00,28.75,28.76,28.73,28.75,15400.0,20.0858,20.0928,20.0719,20.0858,15400.0
2010-11-04 13:40:00,28.76,28.78,28.75,28.77,14400.0,20.0928,20.1068,20.0858,20.0998,14400.0
2010-11-04 13:45:00,28.78,28.79,28.75,28.77,21800.0,20.1068,20.1138,20.0858,20.0998,21800.0
2010-11-04 13:50:00,28.77,28.78,28.76,28.77,26400.0,20.0998,20.1068,20.0928,20.0998,26400.0
2010-11-04 13:55:00,28.77,28.78,28.75,28.77,21200.0,20.0998,20.1068,20.0858,20.0998,21200.0
2010-11-04 14:00:00,28.77,28.79,28.75,28.76,38200.0,20.0998,20.1138,20.0858,20.0928,38200.0
2010-11-04 14:05:00,28.77,28.77,28.75,28.76,18000.0,20.0998,20.0998,20.0858,20.0928,18000.0
2010-11-04 14:10:00,28.77,28.78,28.75,28.77,51200.0,20.0998,20.1068,20.0858,20.0998,51200.0
2010-11-04 14:15:00,28.77,28.79,28.76,28.77,14000.0,20.0998,20.1138,20.0928,20.0998,14000.0
2010-11-04 14:20:00,28.77,28.78,28.75,28.76,29000.0,20.0998,20.1068,20.0858,20.0928,29000.0
2010-11-04 14:25:00,28.75,28.76,28.74,28.74,28200.0,20.0858,20.0928,20.0788,20.0788,28200.0
2010-11-04 14:30:00,28.74,28.75,28.73,28.73,45000.0,20.0788,20.0858,20.0719,20.0719,45000.0
2010-11-04 14:35:00,28.73,28.74,28.73,28.73,68800.0,20.0719,20.0788,20.0719,20.0719,68800.0
2010-11-04 14:40:00,28.73,28.74,28.72,28.72,43400.0,20.0719,20.0788,20.0649,20.0649,43400.0
2010-11-04 14:45:00,28.72,28.74,28.71,28.72,32200.0,20.0649,20.0788,20.0579,20.0649,32200.0
2010-11-04 14:50:00,28.72,28.73,28.71,28.72,29200.0,20.0649,20.0719,20.0579,20.0649,29200.0
2010-11-04 14:55:00,28.72,28.73,28.71,28.72,22400.0,20.0649,20.0719,20.0579,20.0649,22400.0
2010-11-04 15:00:00,28.72,28.75,28.72,28.75,88400.0,20.0649,20.0858,20.0649,20.0858,88400.0
2010-11-04 15:05:00,28.75,28.76,28.74,28.75,89800.0,20.0858,20.0928,20.0788,20.0858,89800.0
2010-11-04 15:10:00,28.75,28.75,28.72,28.74,56200.0,20.0858,20.0858,20.0649,20.0788,56200.0
2010-11-04 15:15:00,28.74,28.76,28.71,28.75,129200.0,20.0788,20.0928,20.0579,20.0858,129200.0
2010-11-04 15:20:00,28.75,28.8,28.74,28.8,176600.0,20.0858,20.1208,20.0788,20.1208,176600.0
2010-11-04 15:25:00,28.79,28.8,28.77,28.79,284400.0,20.1138,20.1208,20.0998,20.1138,284400.0
2010-11-04 15:30:00,28.79,28.79,28.75,28.77,183600.0,20.1138,20.1138,20.0858,20.0998,183600.0
2010-11-04 15:35:00,28.77,28.79,28.75,28.79,243600.0,20.0998,20.1138,20.0858,20.1138,243600.0
2010-11-04 15:40:00,28.79,28.97,28.79,28.97,258000.0,20.1138,20.2395,20.1138,20.2395,258000.0
2010-11-04 15:45:00,28.97,29.0,28.86,28.93,327800.0,20.2395,20.2605,20.1627,20.2116,327800.0
2010-11-04 15:50:00,28.93,28.96,28.91,28.96,302000.0,20.2116,20.2325,20.1976,20.2325,302000.0
2010-11-04 15:55:00,28.96,29.0,28.89,28.92,691200.0,20.2325,20.2605,20.1836,20.2046,691200.0
2010-11-05 09:30:00,28.86,28.87,28.78,28.78,102800.0,20.1627,20.1697,20.1068,20.1068,102800.0
2010-11-05 09:35:00,28.79,28.86,28.77,28.86,57400.0,20.1138,20.1627,20.0998,20.1627,57400.0
2010-11-05 09:40:00,28.87,28.93,28.83,28.87,55600.0,20.1697,20.2116,20.1417,20.1697,55600.0
2010-11-05 09:45:00,28.89,29.0,28.88,28.98,55000.0,20.1836,20.2605,20.1766,20.2465,55000.0
2010-11-05 09:50:00,28.98,28.99,28.83,28.84,97200.0,20.2465,20.2535,20.1417,20.1487,97200.0
2010-11-05 09:55:00,28.84,29.0,28.84,28.99,118200.0,20.1487,20.2605,20.1487,20.2535,118200.0
2010-11-05 10:00:00,28.99,29.05,28.98,29.02,76200.0,20.2535,20.2954,20.2465,20.2745,76200.0
2010-11-05 10:05:00,29.0,29.07,28.98,28.99,81000.0,20.2605,20.3094,20.2465,20.2535,81000.0
2010-11-05 10:10:00,28.98,29.09,28.98,29.07,52200.0,20.2465,20.3234,20.2465,20.3094,52200.0
2010-11-05 10:15:00,29.06,29.07,29.0,29.05,229000.0,20.3024,20.3094,20.2605,20.2954,229000.0
2010-11-05 10:20:00,29.05,29.12,29.05,29.1,119800.0,20.2954,20.3443,20.2954,20.3303,119800.0
2010-11-05 10:25:00,29.11,29.11,29.0,29.07,87800.0,20.3373,20.3373,20.2605,20.3094,87800.0
2010-11-05 10:30:00,29.07,29.14,29.05,29.1,66600.0,20.3094,20.3583,20.2954,20.3303,66600.0
2010-11-05 10:35:00,29.1,29.16,29.03,29.03,61600.0,20.3303,20.3723,20.2814,20.2814,61600.0
2010-11-05 10:40:00,29.04,29.12,29.03,29.04,91200.0,20.2884,20.3443,20.2814,20.2884,91200.0
2010-11-05 10:45:00,29.04,29.06,29.0,29.0,49600.0,20.2884,20.3024,20.2605,20.2605,49600.0
2010-11-05 10:50:00,29.02,29.02,28.97,29.0,99200.0,20.2745,20.2745,20.2395,20.2605,99200.0
2010-11-05 10:55:00,29.0,29.05,28.97,28.98,84400.0,20.2605,20.2954,20.2395,20.2465,84400.0
2010-11-05 11:00:00,28.97,28.99,28.91,28.91,87800.0,20.2395,20.2535,20.1976,20.1976,87800.0
2010-11-05 11:05:00,28.92,28.97,28.9,28.96,39000.0,20.2046,20.2395,20.1906,20.2325,39000.0
2010-11-05 11:10:00,28.96,28.97,28.89,28.89,50400.0,20.2325,20.2395,20.1836,20.1836,50400.0
2010-11-05 11:15:00,28.89,28.9,28.86,28.87,60600.0,20.1836,20.1906,20.1627,20.1697,60600.0
2010-11-05 11:20:00,28.86,28.89,28.86,28.89,31800.0,20.1627,20.1836,20.1627,20.1836,31800.0
2010-11-05 11:25:00,28.89,28.93,28.89,28.91,35200.0,20.1836,20.2116,20.1836,20.1976,35200.0
2010-11-05 11:30:00,28.9,28.93,28.89,28.9,37000.0,20.1906,20.2116,20.1836,20.1906,37000.0
2010-11-05 11:35:00,28.9,28.91,28.85,28.86,39400.0,20.1906,20.1976,20.1557,20.1627,39400.0
2010-11-05 11:40:00,28.85,28.86,28.78,28.79,36600.0,20.1557,20.1627,20.1068,20.1138,36600.0
2010-11-05 11:45:00,28.78,28.85,28.76,28.85,34600.0,20.1068,20.1557,20.0928,20.1557,34600.0
2010-11-05 11:50:00,28.84,28.85,28.82,28.84,55600.0,20.1487,20.1557,20.1347,20.1487,55600.0
2010-11-05 11:55:00,28.84,28.84,28.69,28.69,36800.0,20.1487,20.1487,20.0439,20.0439,36800.0
2010-11-05 12:00:00,28.68,28.69,28.64,28.67,62000.0,20.0369,20.0439,20.009,20.0299,62000.0
2010-11-05 12:05:00,28.68,28.72,28.68,28.71,50400.0,20.0369,20.0649,20.0369,20.0579,50400.0
2010-11-05 12:10:00,28.73,28.8,28.71,28.79,41000.0,20.0719,20.1208,20.0579,20.1138,41000.0
2010-11-05 12:15:00,28.8,28.82,28.79,28.8,37800.0,20.1208,20.1347,20.1138,20.1208,37800.0
2010-11-05 12:20:00,28.8,28.8,28.73,28.74,53200.0,20.1208,20.1208,20.0719,20.0788,53200.0
2010-11-05 12:25:00,28.73,28.76,28.73,28.74,58600.0,20.0719,20.0928,20.0719,20.0788,58600.0
2010-11-05 12:30:00,28.73,28.82,28.71,28.78,102800.0,20.0719,20.1347,20.0579,20.1068,102800.0
2010-11-05 12:35:00,28.78,28.81,28.75,28.8,82800.0,20.1068,20.1277,20.0858,20.1208,82800.0
2010-11-05 12:40:00,28.81,28.84,28.81,28.82,32800.0,20.1277,20.1487,20.1277,20.1347,32800.0
2010-11-05 12:45:00,28.81,28.82,28.79,28.81,31600.0,20.1277,20.1347,20.1138,20.1277,31600.0
2010-11-05 12:50:00,28.81,28.82,28.76,28.78,49000.0,20.1277,20.1347,20.0928,20.1068,49000.0
2010-11-05 12:55:00,28.78,28.81,28.78,28.78,16000.0,20.1068,20.1277,20.1068,20.1068,16000.0
2010-11-05 13:00:00,28.78,28.83,28.78,28.81,38000.0,20.1068,20.1417,20.1068,20.1277,38000.0
2010-11-05 13:05:00,28.82,28.82,28.79,28.79,29600.0,20.1347,20.1347,20.1138,20.1138,29600.0
2010-11-05 13:10:00,28.8,28.8,28.77,28.78,33200.0,20.1208,20.1208,20.0998,20.1068,33200.0
2010-11-05 13:15:00,28.79,28.81,28.78,28.81,19000.0,20.1138,20.1277,20.1068,20.1277,19000.0
2010-11-05 13:20:00,28.81,28.81,28.79,28.8,24800.0,20.1277,20.1277,20.1138,20.1208,24800.0
2010-11-05 13:25:00,28.8,28.86,28.8,28.85,32600.0,20.1208,20.1627,20.1208,20.1557,32600.0
2010-11-05 13:30:00,28.85,28.85,28.8,28.81,38000.0,20.1557,20.1557,20.1208,20.1277,38000.0
2010-11-05 13:35:00,28.8,28.86,28.8,28.83,57400.0,20.1208,20.1627,20.1208,20.1417,57400.0
2010-11-05 13:40:00,28.82,28.84,28.82,28.84,14800.0,20.1347,20.1487,20.1347,20.1487,14800.0
2010-11-05 13:45:00,28.84,28.86,28.84,28.84,34200.0,20.1487,20.1627,20.1487,20.1487,34200.0
2010-11-05 13:50:00,28.84,28.86,28.84,28.84,20600.0,20.1487,20.1627,20.1487,20.1487,20600.0
2010-11-05 13:55:00,28.84,28.88,28.84,28.88,29400.0,20.1487,20.1766,20.1487,20.1766,29400.0
2010-11-05 14:00:00,28.87,28.9,28.83,28.83,68400.0,20.1697,20.1906,20.1417,20.1417,68400.0
2010-11-05 14:05:00,28.84,28.84,28.82,28.83,96200.0,20.1487,20.1487,20.1347,20.1417,96200.0
2010-11-05 14:10:00,28.84,28.84,28.75,28.75,46600.0,20.1487,20.1487,20.0858,20.0858,46600.0
2010-11-05 14:15:00,28.76,28.76,28.73,28.75,119400.0,20.0928,20.0928,20.0719,20.0858,119400.0
2010-11-05 14:20:00,28.75,28.75,28.73,28.74,90400.0,20.0858,20.0858,20.0719,20.0788,90400.0
2010-11-05 14:25:00,28.74,28.74,28.7,28.72,65000.0,20.0788,20.0788,20.0509,20.0649,65000.0
2010-11-05 14:30:00,28.72,28.75,28.72,28.74,75600.0,20.0649,20.0858,20.0649,20.0788,75600.0
2010-11-05 14:35:00,28.74,28.75,28.73,28.74,73200.0,20.0788,20.0858,20.0719,20.0788,73200.0
2010-11-05 14:40:00,28.74,28.75,28.71,28.73,63600.0,20.0788,20.0858,20.0579,20.0719,63600.0
2010-11-05 14:45:00,28.73,28.73,28.68,28.71,55200.0,20.0719,20.0719,20.0369,20.0579,55200.0
2010-11-05 14:50:00,28.7,28.72,28.7,28.71,60800.0,20.0509,20.0649,20.0509,20.0579,60800.0
2010-11-05 14:55:00,28.71,28.71,28.67,28.67,50800.0,20.0579,20.0579,20.0299,20.0299,50800.0
2010-11-05 15:00:00,28.67,28.7,28.67,28.7,65200.0,20.0299,20.0509,20.0299,20.0509,65200.0
2010-11-05 15:05:00,28.7,28.72,28.69,28.71,86000.0,20.0509,20.0649,20.0439,20.0579,86000.0
2010-11-05 15:10:00,28.7,28.71,28.67,28.67,48400.0,20.0509,20.0579,20.0299,20.0299,48400.0
2010-11-05 15:15:00,28.67,28.67,28.65,28.66,67000.0,20.0299,20.0299,20.016,20.0229,67000.0
2010-11-05 15:20:00,28.66,28.67,28.66,28.67,68800.0,20.0229,20.0299,20.0229,20.0299,68800.0
2010-11-05 15:25:00,28.67,28.73,28.66,28.73,100600.0,20.0299,20.0719,20.0229,20.0719,100600.0
2010-11-05 15:30:00,28.73,28.75,28.7,28.75,125600.0,20.0719,20.0858,20.0509,20.0858,125600.0
2010-11-05 15:35:00,28.75,28.77,28.74,28.77,131600.0,20.0858,20.0998,20.0788,20.0998,131600.0
2010-11-05 15:40:00,28.77,28.79,28.75,28.79,189200.0,20.0998,20.1138,20.0858,20.1138,189200.0
2010-11-05 15:45:00,28.79,28.88,28.78,28.86,328600.0,20.1138,20.1766,20.1068,20.1627,328600.0
2010-11-05 15:50:00,28.86,28.91,28.86,28.88,264800.0,20.1627,20.1976,20.1627,20.1766,264800.0
2010-11-05 15:55:00,28.88,28.91,28.86,28.88,468600.0,20.1766,20.1976,20.1627,20.1766,468600.0
2010-11-08 09:30:00,28.79,28.82,28.65,28.76,130800.0,20.1138,20.1347,20.016,20.0928,130800.0
2010-11-08 09:35:00,28.76,28.81,28.69,28.71,74000.0,20.0928,20.1277,20.0439,20.0579,74000.0
2010-11-08 09:40:00,28.72,28.73,28.68,28.7,57200.0,20.0649,20.0719,20.0369,20.0509,57200.0
2010-11-08 09:45:00,28.71,28.77,28.68,28.75,60800.0,20.0579,20.0998,20.0369,20.0858,60800.0
2010-11-08 09:50:00,28.75,28.78,28.74,28.75,47400.0,20.0858,20.1068,20.0788,20.0858,47400.0
2010-11-08 09:55:00,28.75,28.77,28.71,28.75,72800.0,20.0858,20.0998,20.0579,20.0858,72800.0
2010-11-08 10:00:00,28.75,28.8,28.73,28.75,59000.0,20.0858,20.1208,20.0719,20.0858,59000.0
2010-11-08 10:05:00,28.75,28.78,28.73,28.76,103200.0,20.0858,20.1068,20.0719,20.0928,103200.0
2010-11-08 10:10:00,28.76,28.8,28.75,28.79,77200.0,20.0928,20.1208,20.0858,20.1138,77200.0
2010-11-08 10:15:00,28.79,28.8,28.75,28.77,72800.0,20.1138,20.1208,20.0858,20.0998,72800.0
2010-11-08 10:20:00,28.78,28.81,28.78,28.78,77400.0,20.1068,20.1277,20.1068,20.1068,77400.0
2010-11-08 10:25:00,28.78,28.79,28.7,28.7,61200.0,20.1068,20.1138,20.0509,20.0509,61200.0
2010-11-08 10:30:00,28.71,28.78,28.71,28.74,72600.0,20.0579,20.1068,20.0579,20.0788,72600.0
2010-11-08 10:35:00,28.73,28.73,28.69,28.72,24400.0,20.0719,20.0719,20.0439,20.0649,24400.0
2010-11-08 10:40:00,28.72,28.72,28.67,28.7,32600.0,20.0649,20.0649,20.0299,20.0509,32600.0
2010-11-08 10:45:00,28.7,28.74,28.7,28.73,45200.0,20.0509,20.0788,20.0509,20.0719,45200.0
2010-11-08 10:50:00,28.74,28.74,28.63,28.63,44600.0,20.0788,20.0788,20.002,20.002,44600.0
2010-11-08 10:55:00,28.63,28.64,28.58,28.58,75600.0,20.002,20.009,19.9671,19.9671,75600.0
2010-11-08 11:00:00,28.57,28.57,28.49,28.54,72800.0,19.9601,19.9601,19.9042,19.9391,72800.0
2010-11-08 11:05:00,28.53,28.54,28.48,28.53,81800.0,19.9321,19.9391,19.8972,19.9321,81800.0
2010-11-08 11:10:00,28.53,28.59,28.52,28.56,59000.0,19.9321,19.974,19.9251,19.9531,59000.0
2010-11-08 11:15:00,28.57,28.61,28.55,28.61,48800.0,19.9601,19.988,19.9461,19.988,48800.0
2010-11-08 11:20:00,28.6,28.65,28.59,28.64,18600.0,19.981,20.016,19.974,20.009,18600.0
2010-11-08 11:25:00,28.64,28.67,28.64,28.67,12000.0,20.009,20.0299,20.009,20.0299,12000.0
2010-11-08 11:30:00,28.66,28.71,28.66,28.71,23800.0,20.0229,20.0579,20.0229,20.0579,23800.0
2010-11-08 11:35:00,28.71,28.73,28.7,28.72,27800.0,20.0579,20.0719,20.0509,20.0649,27800.0
2010-11-08 11:40:00,28.72,28.75,28.71,28.75,52400.0,20.0649,20.0858,20.0579,20.0858,52400.0
2010-11-08 11:45:00,28.75,28.76,28.69,28.71,25600.0,20.0858,20.0928,20.0439,20.0579,25600.0
2010-11-08 11:50:00,28.72,28.75,28.71,28.75,16200.0,20.0649,20.0858,20.0579,20.0858,16200.0
2010-11-08 11:55:00,28.75,28.82,28.75,28.79,57800.0,20.0858,20.1347,20.0858,20.1138,57800.0
2010-11-08 12:00:00,28.79,28.81,28.79,28.8,33200.0,20.1138,20.1277,20.1138,20.1208,33200.0
2010-11-08 12:05:00,28.81,28.81,28.77,28.77,25200.0,20.1277,20.1277,20.0998,20.0998,25200.0
2010-11-08 12:10:00,28.77,28.77,28.75,28.75,9400.0,20.0998,20.0998,20.0858,20.0858,9400.0
2010-11-08 12:15:00,28.75,28.78,28.75,28.77,13000.0,20.0858,20.1068,20.0858,20.0998,13000.0
2010-11-08 12:20:00,28.77,28.81,28.75,28.77,46000.0,20.0998,20.1277,20.0858,20.0998,46000.0
2010-11-08 12:25:00,28.78,28.78,28.75,28.76,31400.0,20.1068,20.1068,20.0858,20.0928,31400.0
2010-11-08 12:30:00,28.76,28.77,28.72,28.72,60800.0,20.0928,20.0998,20.0649,20.0649,60800.0
2010-11-08 12:35:00,28.72,28.74,28.71,28.74,16800.0,20.0649,20.0788,20.0579,20.0788,16800.0
2010-11-08 12:40:00,28.74,28.75,28.74,28.74,26400.0,20.0788,20.0858,20.0788,20.0788,26400.0
2010-11-08 12:45:00,28.74,28.75,28.72,28.72,14400.0,20.0788,20.0858,20.0649,20.0649,14400.0
2010-11-08 12:50:00,28.73,28.73,28.7,28.7,22000.0,20.0719,20.0719,20.0509,20.0509,22000.0
2010-11-08 12:55:00,28.7,28.72,28.68,28.7,70400.0,20.0509,20.0649,20.0369,20.0509,70400.0
2010-11-08 13:00:00,28.69,28.7,28.68,28.69,44400.0,20.0439,20.0509,20.0369,20.0439,44400.0
2010-11-08 13:05:00,28.69,28.7,28.67,28.7,27400.0,20.0439,20.0509,20.0299,20.0509,27400.0
2010-11-08 13:10:00,28.7,28.7,28.65,28.69,83800.0,20.0509,20.0509,20.016,20.0439,83800.0
2010-11-08 13:15:00,28.7,28.7,28.67,28.68,37400.0,20.0509,20.0509,20.0299,20.0369,37400.0
2010-11-08 13:20:00,28.67,28.7,28.67,28.68,48000.0,20.0299,20.0509,20.0299,20.0369,48000.0
2010-11-08 13:25:00,28.68,28.7,28.67,28.68,40200.0,20.0369,20.0509,20.0299,20.0369,40200.0
2010-11-08 13:30:00,28.68,28.71,28.67,28.7,75200.0,20.0369,20.0579,20.0299,20.0509,75200.0
2010-11-08 13:35:00,28.7,28.71,28.67,28.67,24600.0,20.0509,20.0579,20.0299,20.0299,24600.0
2010-11-08 13:40:00,28.67,28.67,28.64,28.65,21200.0,20.0299,20.0299,20.009,20.016,21200.0
2010-11-08 13:45:00,28.65,28.69,28.64,28.68,16000.0,20.016,20.0439,20.009,20.0369,16000.0
2010-11-08 13:50:00,28.68,28.68,28.66,28.67,15400.0,20.0369,20.0369,20.0229,20.0299,15400.0
2010-11-08 13:55:00,28.67,28.68,28.65,28.65,29600.0,20.0299,20.0369,20.016,20.016,29600.0
2010-11-08 14:00:00,28.65,28.71,28.65,28.71,25200.0,20.016,20.0579,20.016,20.0579,25200.0
2010-11-08 14:05:00,28.71,28.74,28.69,28.71,38600.0,20.0579,20.0788,20.0439,20.0579,38600.0
2010-11-08 14:10:00,28.71,28.72,28.68,28.71,31000.0,20.0579,20.0649,20.0369,20.0579,31000.0
2010-11-08 14:15:00,28.7,28.77,28.7,28.77,35000.0,20.0509,20.0998,20.0509,20.0998,35000.0
2010-11-08 14:20:00,28.76,28.78,28.75,28.78,23800.0,20.0928,20.1068,20.0858,20.1068,23800.0
2010-11-08 14:25:00,28.77,28.79,28.73,28.73,30800.0,20.0998,20.1138,20.0719,20.0719,30800.0
2010-11-08 14:30:00,28.73,28.73,28.68,28.68,55000.0,20.0719,20.0719,20.0369,20.0369,55000.0
2010-11-08 14:35:00,28.68,28.7,28.67,28.7,60800.0,20.0369,20.0509,20.0299,20.0509,60800.0
2010-11-08 14:40:00,28.7,28.72,28.69,28.7,29800.0,20.0509,20.0649,20.0439,20.0509,29800.0
2010-11-08 14:45:00,28.7,28.72,28.68,28.68,26200.0,20.0509,20.0649,20.0369,20.0369,26200.0
2010-11-08 14:50:00,28.68,28.7,28.66,28.68,36400.0,20.0369,20.0509,20.0229,20.0369,36400.0
2010-11-08 14:55:00,28.67,28.68,28.65,28.66,22800.0,20.0299,20.0369,20.016,20.0229,22800.0
2010-11-08 15:00:00,28.65,28.71,28.65,28.7,38400.0,20.016,20.0579,20.016,20.0509,38400.0
2010-11-08 15:05:00,28.7,28.71,28.65,28.65,65600.0,20.0509,20.0579,20.016,20.016,65600.0
2010-11-08 15:10:00,28.65,28.67,28.64,28.65,66200.0,20.016,20.0299,20.009,20.016,66200.0
2010-11-08 15:15:00,28.65,28.68,28.64,28.68,36800.0,20.016,20.0369,20.009,20.0369,36800.0
2010-11-08 15:20:00,28.67,28.71,28.67,28.7,63600.0,20.0299,20.0579,20.0299,20.0509,63600.0
2010-11-08 15:25:00,28.7,28.7,28.67,28.7,94800.0,20.0509,20.0509,20.0299,20.0509,94800.0
2010-11-08 15:30:00,28.7,28.71,28.69,28.7,202200.0,20.0509,20.0579,20.0439,20.0509,202200.0
2010-11-08 15:35:00,28.7,28.7,28.65,28.66,130600.0,20.0509,20.0509,20.016,20.0229,130600.0
2010-11-08 15:40:00,28.67,28.68,28.64,28.68,159000.0,20.0299,20.0369,20.009,20.0369,159000.0
2010-11-08 15:45:00,28.68,28.68,28.6,28.61,189200.0,20.0369,20.0369,19.981,19.988,189200.0
2010-11-08 15:50:00,28.61,28.62,28.56,28.58,135200.0,19.988,19.995,19.9531,19.9671,135200.0
2010-11-08 15:55:00,28.58,28.59,28.56,28.58,422800.0,19.9671,19.974,19.9531,19.9671,422800.0
2010-11-09 09:30:00,28.73,28.75,28.67,28.74,95400.0,20.0719,20.0858,20.0299,20.0788,95400.0
2010-11-09 09:35:00,28.72,28.73,28.59,28.61,74800.0,20.0649,20.0719,19.974,19.988,74800.0
2010-11-09 09:40:00,28.63,28.67,28.61,28.66,60000.0,20.002,20.0299,19.988,20.0229,60000.0
2010-11-09 09:45:00,28.66,28.7,28.6,28.68,56600.0,20.0229,20.0509,19.981,20.0369,56600.0
2010-11-09 09:50:00,28.68,28.73,28.64,28.68,250600.0,20.0369,20.0719,20.009,20.0369,250600.0
2010-11-09 09:55:00,28.68,28.71,28.67,28.7,91800.0,20.0369,20.0579,20.0299,20.0509,91800.0
2010-11-09 10:00:00,28.7,28.7,28.66,28.7,111000.0,20.0509,20.0509,20.0229,20.0509,111000.0
2010-11-09 10:05:00,28.7,28.73,28.67,28.68,112600.0,20.0509,20.0719,20.0299,20.0369,112600.0
2010-11-09 10:10:00,28.68,28.74,28.68,28.68,151600.0,20.0369,20.0788,20.0369,20.0369,151600.0
2010-11-09 10:15:00,28.68,28.7,28.67,28.67,113200.0,20.0369,20.0509,20.0299,20.0299,113200.0
2010-11-09 10:20:00,28.68,28.72,28.67,28.68,42000.0,20.0369,20.0649,20.0299,20.0369,42000.0
2010-11-09 10:25:00,28.68,28.68,28.64,28.64,64200.0,20.0369,20.0369,20.009,20.009,64200.0
2010-11-09 10:30:00,28.64,28.66,28.58,28.58,165400.0,20.009,20.0229,19.9671,19.9671,165400.0
2010-11-09 10:35:00,28.57,28.59,28.55,28.59,96400.0,19.9601,19.974,19.9461,19.974,96400.0
2010-11-09 10:40:00,28.59,28.61,28.56,28.59,44000.0,19.974,19.988,19.9531,19.974,44000.0
2010-11-09 10:45:00,28.59,28.59,28.54,28.57,68800.0,19.974,19.974,19.9391,19.9601,68800.0
2010-11-09 10:50:00,28.58,28.61,28.56,28.58,33400.0,19.9671,19.988,19.9531,19.9671,33400.0
2010-11-09 10:55:00,28.58,28.65,28.57,28.65,25600.0,19.9671,20.016,19.9601,20.016,25600.0
2010-11-09 11:00:00,28.65,28.65,28.61,28.63,100600.0,20.016,20.016,19.988,20.002,100600.0
2010-11-09 11:05:00,28.62,28.64,28.6,28.6,52400.0,19.995,20.009,19.981,19.981,52400.0
2010-11-09 11:10:00,28.6,28.63,28.58,28.63,39400.0,19.981,20.002,19.9671,20.002,39400.0
2010-11-09 11:15:00,28.64,28.67,28.63,28.64,49000.0,20.009,20.0299,20.002,20.009,49000.0
2010-11-09 11:20:00,28.64,28.65,28.61,28.61,58600.0,20.009,20.016,19.988,19.988,58600.0
2010-11-09 11:25:00,28.61,28.64,28.6,28.61,49800.0,19.988,20.009,19.981,19.988,49800.0
2010-11-09 11:30:00,28.61,28.61,28.56,28.56,46000.0,19.988,19.988,19.9531,19.9531,46000.0
2010-11-09 11:35:00,28.56,28.61,28.55,28.59,25800.0,19.9531,19.988,19.9461,19.974,25800.0
2010-11-09 11:40:00,28.59,28.59,28.57,28.59,42400.0,19.974,19.974,19.9601,19.974,42400.0
2010-11-09 11:45:00,28.59,28.61,28.58,28.59,30800.0,19.974,19.988,19.9671,19.974,30800.0
2010-11-09 11:50:00,28.59,28.61,28.58,28.59,28800.0,19.974,19.988,19.9671,19.974,28800.0
2010-11-09 11:55:00,28.59,28.59,28.49,28.5,58200.0,19.974,19.974,19.9042,19.9112,58200.0
2010-11-09 12:00:00,28.49,28.55,28.48,28.54,73800.0,19.9042,19.9461,19.8972,19.9391,73800.0
2010-11-09 12:05:00,28.54,28.55,28.54,28.55,35600.0,19.9391,19.9461,19.9391,19.9461,35600.0
2010-11-09 12:10:00,28.55,28.56,28.51,28.52,87600.0,19.9461,19.9531,19.9181,19.9251,87600.0
2010-11-09 12:15:00,28.51,28.52,28.48,28.48,53800.0,19.9181,19.9251,19.8972,19.8972,53800.0
2010-11-09 12:20:00,28.49,28.49,28.47,28.48,32000.0,19.9042,19.9042,19.8902,19.8972,32000.0
2010-11-09 12:25:00,28.47,28.47,28.45,28.45,48800.0,19.8902,19.8902,19.8762,19.8762,48800.0
2010-11-09 12:30:00,28.45,28.49,28.43,28.43,57200.0,19.8762,19.9042,19.8623,19.8623,57200.0
2010-11-09 12:35:00,28.44,28.45,28.42,28.44,51600.0,19.8692,19.8762,19.8553,19.8692,51600.0
2010-11-09 12:40:00,28.44,28.46,28.43,28.43,45800.0,19.8692,19.8832,19.8623,19.8623,45800.0
2010-11-09 12:45:00,28.43,28.45,28.41,28.41,52000.0,19.8623,19.8762,19.8483,19.8483,52000.0
2010-11-09 12:50:00,28.42,28.42,28.38,28.41,39200.0,19.8553,19.8553,19.8273,19.8483,39200.0
2010-11-09 12:55:00,28.41,28.41,28.38,28.38,53600.0,19.8483,19.8483,19.8273,19.8273,53600.0
2010-11-09 13:00:00,28.38,28.45,28.38,28.43,38800.0,19.8273,19.8762,19.8273,19.8623,38800.0
2010-11-09 13:05:00,28.43,28.45,28.43,28.45,35400.0,19.8623,19.8762,19.8623,19.8762,35400.0
2010-11-09 13:10:00,28.44,28.45,28.4,28.42,34000.0,19.8692,19.8762,19.8413,19.8553,34000.0
2010-11-09 13:15:00,28.43,28.45,28.41,28.42,50800.0,19.8623,19.8762,19.8483,19.8553,50800.0
2010-11-09 13:20:00,28.42,28.42,28.36,28.39,23600.0,19.8553,19.8553,19.8134,19.8343,23600.0
2010-11-09 13:25:00,28.38,28.38,28.35,28.36,38000.0,19.8273,19.8273,19.8064,19.8134,38000.0
2010-11-09 13:30:00,28.36,28.36,28.34,28.35,79200.0,19.8134,19.8134,19.7994,19.8064,79200.0
2010-11-09 13:35:00,28.35,28.36,28.31,28.31,55000.0,19.8064,19.8134,19.7784,19.7784,55000.0
2010-11-09 13:40:00,28.31,28.32,28.27,28.31,54800.0,19.7784,19.7854,19.7505,19.7784,54800.0
2010-11-09 13:45:00,28.31,28.33,28.25,28.31,90600.0,19.7784,19.7924,19.7365,19.7784,90600.0
2010-11-09 13:50:00,28.31,28.33,28.29,28.31,60800.0,19.7784,19.7924,19.7644,19.7784,60800.0
2010-11-09 13:55:00,28.31,28.35,28.29,28.3,54600.0,19.7784,19.8064,19.7644,19.7714,54600.0
2010-11-09 14:00:00,28.31,28.33,28.3,28.32,68400.0,19.7784,19.7924,19.7714,19.7854,68400.0
2010-11-09 14:05:00,28.32,28.35,28.32,28.33,29400.0,19.7854,19.8064,19.7854,19.7924,29400.0
2010-11-09 14:10:00,28.32,28.35,28.32,28.35,35400.0,19.7854,19.8064,19.7854,19.8064,35400.0
2010-11-09 14:15:00,28.35,28.39,28.34,28.36,47400.0,19.8064,19.8343,19.7994,19.8134,47400.0
2010-11-09 14:20:00,28.35,28.35,28.29,28.33,34600.0,19.8064,19.8064,19.7644,19.7924,34600.0
2010-11-09 14:25:00,28.33,28.34,28.32,28.33,32400.0,19.7924,19.7994,19.7854,19.7924,32400.0
2010-11-09 14:30:00,28.33,28.39,28.33,28.38,77800.0,19.7924,19.8343,19.7924,19.8273,77800.0
2010-11-09 14:35:00,28.38,28.42,28.38,28.4,49000.0,19.8273,19.8553,19.8273,19.8413,49000.0
2010-11-09 14:40:00,28.4,28.4,28.36,28.38,40200.0,19.8413,19.8413,19.8134,19.8273,40200.0
2010-11-09 14:45:00,28.38,28.39,28.36,28.37,52400.0,19.8273,19.8343,19.8134,19.8203,52400.0
2010-11-09 14:50:00,28.37,28.38,28.33,28.34,51200.0,19.8203,19.8273,19.7924,19.7994,51200.0
2010-11-09 14:55:00,28.34,28.38,28.32,28.38,64600.0,19.7994,19.8273,19.7854,19.8273,64600.0
2010-11-09 15:00:00,28.38,28.38,28.32,28.34,88200.0,19.8273,19.8273,19.7854,19.7994,88200.0
2010-11-09 15:05:00,28.34,28.34,28.29,28.29,61200.0,19.7994,19.7994,19.7644,19.7644,61200.0
2010-11-09 15:10:00,28.29,28.3,28.25,28.28,106400.0,19.7644,19.7714,19.7365,19.7575,106400.0
2010-11-09 15:15:00,28.28,28.35,28.27,28.35,53800.0,19.7575,19.8064,19.7505,19.8064,53800.0
2010-11-09 15:20:00,28.34,28.35,28.29,28.3,89000.0,19.7994,19.8064,19.7644,19.7714,89000.0
2010-11-09 15:25:00,28.3,28.33,28.28,28.31,105800.0,19.7714,19.7924,19.7575,19.7784,105800.0
2010-11-09 15:30:00,28.31,28.38,28.29,28.38,143800.0,19.7784,19.8273,19.7644,19.8273,143800.0
2010-11-09 15:35:00,28.37,28.37,28.24,28.24,117400.0,19.8203,19.8203,19.7295,19.7295,117400.0
2010-11-09 15:40:00,28.25,28.27,28.2,28.25,177200.0,19.7365,19.7505,19.7016,19.7365,177200.0
2010-11-09 15:45:00,28.25,28.25,28.16,28.16,287000.0,19.7365,19.7365,19.6736,19.6736,287000.0
2010-11-09 15:50:00,28.17,28.22,28.16,28.18,404600.0,19.6806,19.7155,19.6736,19.6876,404600.0
2010-11-09 15:55:00,28.18,28.27,28.16,28.27,653400.0,19.6876,19.7505,19.6736,19.7505,653400.0
2010-11-10 09:30:00,28.33,28.4,28.32,28.4,83600.0,19.7924,19.8413,19.7854,19.8413,83600.0
2010-11-10 09:35:00,28.4,28.41,28.3,28.34,129200.0,19.8413,19.8483,19.7714,19.7994,129200.0
2010-11-10 09:40:00,28.34,28.34,28.18,28.18,198800.0,19.7994,19.7994,19.6876,19.6876,198800.0
2010-11-10 09:45:00,28.18,28.18,28.03,28.04,135000.0,19.6876,19.6876,19.5828,19.5898,135000.0
2010-11-10 09:50:00,28.04,28.11,27.99,28.0,176400.0,19.5898,19.6387,19.5549,19.5618,176400.0
2010-11-10 09:55:00,28.01,28.01,27.82,27.84,126800.0,19.5688,19.5688,19.4361,19.4501,126800.0
2010-11-10 10:00:00,27.83,27.96,27.83,27.91,115800.0,19.4431,19.5339,19.4431,19.499,115800.0
2010-11-10 10:05:00,27.91,27.91,27.81,27.86,87200.0,19.499,19.499,19.4291,19.464,87200.0
2010-11-10 10:10:00,27.86,27.99,27.84,27.97,106400.0,19.464,19.5549,19.4501,19.5409,106400.0
2010-11-10 10:15:00,27.97,27.98,27.86,27.91,78400.0,19.5409,19.5479,19.464,19.499,78400.0
2010-11-10 10:20:00,27.92,27.95,27.86,27.93,83200.0,19.506,19.5269,19.464,19.5129,83200.0
2010-11-10 10:25:00,27.94,27.96,27.86,27.86,41000.0,19.5199,19.5339,19.464,19.464,41000.0
2010-11-10 10:30:00,27.86,27.96,27.86,27.93,73800.0,19.464,19.5339,19.464,19.5129,73800.0
2010-11-10 10:35:00,27.93,28.0,27.92,28.0,49600.0,19.5129,19.5618,19.506,19.5618,49600.0
2010-11-10 10:40:00,28.0,28.0,27.93,27.93,88200.0,19.5618,19.5618,19.5129,19.5129,88200.0
2010-11-10 10:45:00,27.92,27.93,27.88,27.89,121800.0,19.506,19.5129,19.478,19.485,121800.0
2010-11-10 10:50:00,27.9,27.98,27.88,27.97,43200.0,19.492,19.5479,19.478,19.5409,43200.0
2010-11-10 10:55:00,27.96,28.0,27.96,28.0,318600.0,19.5339,19.5618,19.5339,19.5618,318600.0
2010-11-10 11:00:00,27.99,28.0,27.97,27.97,80600.0,19.5549,19.5618,19.5409,19.5409,80600.0
2010-11-10 11:05:00,27.96,27.97,27.85,27.86,48800.0,19.5339,19.5409,19.457,19.464,48800.0
2010-11-10 11:10:00,27.86,27.91,27.86,27.89,47800.0,19.464,19.499,19.464,19.485,47800.0
2010-11-10 11:15:00,27.89,27.89,27.83,27.85,53400.0,19.485,19.485,19.4431,19.457,53400.0
2010-11-10 11:20:00,27.85,27.92,27.84,27.88,81200.0,19.457,19.506,19.4501,19.478,81200.0
2010-11-10 11:25:00,27.88,27.98,27.88,27.98,46400.0,19.478,19.5479,19.478,19.5479,46400.0
2010-11-10 11:30:00,27.97,28.0,27.96,27.98,66400.0,19.5409,19.5618,19.5339,19.5479,66400.0
2010-11-10 11:35:00,27.97,28.0,27.96,28.0,105200.0,19.5409,19.5618,19.5339,19.5618,105200.0
2010-11-10 11:40:00,28.0,28.0,27.96,27.98,84400.0,19.5618,19.5618,19.5339,19.5479,84400.0
2010-11-10 11:45:00,27.98,28.0,27.98,27.99,81200.0,19.5479,19.5618,19.5479,19.5549,81200.0
2010-11-10 11:50:00,27.99,28.07,27.99,28.05,71000.0,19.5549,19.6107,19.5549,19.5968,71000.0
2010-11-10 11:55:00,28.05,28.13,28.05,28.1,79400.0,19.5968,19.6527,19.5968,19.6317,79400.0
2010-11-10 12:00:00,28.11,28.11,28.05,28.05,75200.0,19.6387,19.6387,19.5968,19.5968,75200.0
2010-11-10 12:05:00,28.05,28.07,28.04,28.05,35400.0,19.5968,19.6107,19.5898,19.5968,35400.0
2010-11-10 12:10:00,28.05,28.11,28.05,28.11,15600.0,19.5968,19.6387,19.5968,19.6387,15600.0
2010-11-10 12:15:00,28.11,28.12,28.06,28.06,43400.0,19.6387,19.6457,19.6038,19.6038,43400.0
2010-11-10 12:20:00,28.06,28.07,27.99,28.0,68600.0,19.6038,19.6107,19.5549,19.5618,68600.0
2010-11-10 12:25:00,28.0,28.04,28.0,28.04,30200.0,19.5618,19.5898,19.5618,19.5898,30200.0
2010-11-10 12:30:00,28.04,28.1,28.03,28.09,21000.0,19.5898,19.6317,19.5828,19.6247,21000.0
2010-11-10 12:35:00,28.1,28.11,28.08,28.09,23000.0,19.6317,19.6387,19.6177,19.6247,23000.0
2010-11-10 12:40:00,28.1,28.1,28.04,28.06,27800.0,19.6317,19.6317,19.5898,19.6038,27800.0
2010-11-10 12:45:00,28.06,28.09,28.06,28.08,23800.0,19.6038,19.6247,19.6038,19.6177,23800.0
2010-11-10 12:50:00,28.08,28.11,28.07,28.11,11400.0,19.6177,19.6387,19.6107,19.6387,11400.0
2010-11-10 12:55:00,28.11,28.13,28.09,28.1,27200.0,19.6387,19.6527,19.6247,19.6317,27200.0
2010-11-10 13:00:00,28.11,28.11,28.02,28.06,55200.0,19.6387,19.6387,19.5758,19.6038,55200.0
2010-11-10 13:05:00,28.06,28.13,28.05,28.11,63200.0,19.6038,19.6527,19.5968,19.6387,63200.0
2010-11-10 13:10:00,28.12,28.13,28.11,28.11,54800.0,19.6457,19.6527,19.6387,19.6387,54800.0
2010-11-10 13:15:00,28.11,28.18,28.11,28.18,76200.0,19.6387,19.6876,19.6387,19.6876,76200.0
2010-11-10 13:20:00,28.18,28.24,28.17,28.18,68200.0,19.6876,19.7295,19.6806,19.6876,68200.0
2010-11-10 13:25:00,28.18,28.23,28.18,28.18,42600.0,19.6876,19.7225,19.6876,19.6876,42600.0
2010-11-10 13:30:00,28.18,28.25,28.18,28.22,68600.0,19.6876,19.7365,19.6876,19.7155,68600.0
2010-11-10 13:35:00,28.22,28.23,28.2,28.21,18200.0,19.7155,19.7225,19.7016,19.7086,18200.0
2010-11-10 13:40:00,28.22,28.22,28.18,28.18,27000.0,19.7155,19.7155,19.6876,19.6876,27000.0
2010-11-10 13:45:00,28.18,28.23,28.17,28.21,43200.0,19.6876,19.7225,19.6806,19.7086,43200.0
2010-11-10 13:50:00,28.21,28.22,28.18,28.22,40800.0,19.7086,19.7155,19.6876,19.7155,40800.0
2010-11-10 13:55:00,28.21,28.27,28.2,28.25,41400.0,19.7086,19.7505,19.7016,19.7365,41400.0
2010-11-10 14:00:00,28.25,28.3,28.23,28.3,39800.0,19.7365,19.7714,19.7225,19.7714,39800.0
2010-11-10 14:05:00,28.3,28.38,28.3,28.36,48600.0,19.7714,19.8273,19.7714,19.8134,48600.0
2010-11-10 14:10:00,28.35,28.36,28.33,28.33,18800.0,19.8064,19.8134,19.7924,19.7924,18800.0
2010-11-10 14:15:00,28.33,28.33,28.28,28.31,43200.0,19.7924,19.7924,19.7575,19.7784,43200.0
2010-11-10 14:20:00,28.31,28.31,28.23,28.27,48400.0,19.7784,19.7784,19.7225,19.7505,48400.0
2010-11-10 14:25:00,28.27,28.35,28.27,28.34,33400.0,19.7505,19.8064,19.7505,19.7994,33400.0
2010-11-10 14:30:00,28.34,28.34,28.27,28.28,39800.0,19.7994,19.7994,19.7505,19.7575,39800.0
2010-11-10 14:35:00,28.28,28.34,28.27,28.34,37200.0,19.7575,19.7994,19.7505,19.7994,37200.0
2010-11-10 14:40:00,28.33,28.37,28.29,28.36,57400.0,19.7924,19.8203,19.7644,19.8134,57400.0
2010-11-10 14:45:00,28.35,28.36,28.31,28.32,46400.0,19.8064,19.8134,19.7784,19.7854,46400.0
2010-11-10 14:50:00,28.31,28.35,28.3,28.35,57000.0,19.7784,19.8064,19.7714,19.8064,57000.0
2010-11-10 14:55:00,28.35,28.36,28.33,28.35,36400.0,19.8064,19.8134,19.7924,19.8064,36400.0
2010-11-10 15:00:00,28.35,28.37,28.29,28.33,67800.0,19.8064,19.8203,19.7644,19.7924,67800.0
2010-11-10 15:05:00,28.33,28.34,28.28,28.29,67000.0,19.7924,19.7994,19.7575,19.7644,67000.0
2010-11-10 15:10:00,28.29,28.36,28.28,28.35,56400.0,19.7644,19.8134,19.7575,19.8064,56400.0
2010-11-10 15:15:00,28.35,28.35,28.29,28.32,57200.0,19.8064,19.8064,19.7644,19.7854,57200.0
2010-11-10 15:20:00,28.33,28.36,28.32,28.36,48000.0,19.7924,19.8134,19.7854,19.8134,48000.0
2010-11-10 15:25:00,28.36,28.38,28.33,28.35,71200.0,19.8134,19.8273,19.7924,19.8064,71200.0
2010-11-10 15:30:00,28.35,28.38,28.34,28.35,82000.0,19.8064,19.8273,19.7994,19.8064,82000.0
2010-11-10 15:35:00,28.36,28.36,28.29,28.31,67400.0,19.8134,19.8134,19.7644,19.7784,67400.0
2010-11-10 15:40:00,28.3,28.32,28.29,28.3,48200.0,19.7714,19.7854,19.7644,19.7714,48200.0
2010-11-10 15:45:00,28.3,28.3,28.27,28.29,100200.0,19.7714,19.7714,19.7505,19.7644,100200.0
2010-11-10 15:50:00,28.29,28.35,28.27,28.35,137800.0,19.7644,19.8064,19.7505,19.8064,137800.0
2010-11-10 15:55:00,28.35,28.43,28.31,28.42,459800.0,19.8064,19.8623,19.7784,19.8553,459800.0
2010-11-11 09:30:00,27.99,28.0,27.63,27.7,325200.0,19.5549,19.5618,19.3033,19.3523,325200.0
2010-11-11 09:35:00,27.7,27.81,27.61,27.73,128400.0,19.3523,19.4291,19.2894,19.3732,128400.0
2010-11-11 09:40:00,27.74,27.77,27.55,27.59,162000.0,19.3802,19.4012,19.2475,19.2754,162000.0
2010-11-11 09:45:00,27.6,27.61,27.42,27.48,228600.0,19.2824,19.2894,19.1566,19.1986,228600.0
2010-11-11 09:50:00,27.48,27.5,27.43,27.48,284200.0,19.1986,19.2125,19.1636,19.1986,284200.0
2010-11-11 09:55:00,27.47,27.48,27.39,27.4,203600.0,19.1916,19.1986,19.1357,19.1427,203600.0
2010-11-11 10:00:00,27.39,27.5,27.38,27.48,277200.0,19.1357,19.2125,19.1287,19.1986,277200.0
2010-11-11 10:05:00,27.48,27.5,27.45,27.5,162800.0,19.1986,19.2125,19.1776,19.2125,162800.0
2010-11-11 10:10:00,27.5,27.53,27.47,27.48,136200.0,19.2125,19.2335,19.1916,19.1986,136200.0
2010-11-11 10:15:00,27.48,27.5,27.46,27.49,119200.0,19.1986,19.2125,19.1846,19.2055,119200.0
2010-11-11 10:20:00,27.48,27.49,27.38,27.38,154400.0,19.1986,19.2055,19.1287,19.1287,154400.0
2010-11-11 10:25:00,27.39,27.4,27.31,27.33,138000.0,19.1357,19.1427,19.0798,19.0938,138000.0
2010-11-11 10:30:00,27.34,27.35,27.29,27.33,96400.0,19.1007,19.1077,19.0658,19.0938,96400.0
2010-11-11 10:35:00,27.33,27.33,27.22,27.26,176600.0,19.0938,19.0938,19.0169,19.0449,176600.0
2010-11-11 10:40:00,27.27,27.35,27.23,27.25,109800.0,19.0518,19.1077,19.0239,19.0379,109800.0
2010-11-11 10:45:00,27.25,27.32,27.21,27.31,102800.0,19.0379,19.0868,19.0099,19.0798,102800.0
2010-11-11 10:50:00,27.3,27.44,27.3,27.42,155800.0,19.0728,19.1706,19.0728,19.1566,155800.0
2010-11-11 10:55:00,27.43,27.43,27.33,27.33,187000.0,19.1636,19.1636,19.0938,19.0938,187000.0
2010-11-11 11:00:00,27.34,27.35,27.22,27.22,254600.0,19.1007,19.1077,19.0169,19.0169,254600.0
2010-11-11 11:05:00,27.22,27.37,27.18,27.36,225200.0,19.0169,19.1217,18.989,19.1147,225200.0
2010-11-11 11:10:00,27.35,27.41,27.32,27.41,95200.0,19.1077,19.1496,19.0868,19.1496,95200.0
2010-11-11 11:15:00,27.41,27.48,27.4,27.48,70800.0,19.1496,19.1986,19.1427,19.1986,70800.0
2010-11-11 11:20:00,27.48,27.49,27.41,27.41,85800.0,19.1986,19.2055,19.1496,19.1496,85800.0
2010-11-11 11:25:00,27.41,27.41,27.33,27.38,152000.0,19.1496,19.1496,19.0938,19.1287,152000.0
2010-11-11 11:30:00,27.39,27.43,27.36,27.36,89600.0,19.1357,19.1636,19.1147,19.1147,89600.0
2010-11-11 11:35:00,27.36,27.38,27.32,27.38,100400.0,19.1147,19.1287,19.0868,19.1287,100400.0
2010-11-11 11:40:00,27.37,27.38,27.3,27.33,88800.0,19.1217,19.1287,19.0728,19.0938,88800.0
2010-11-11 11:45:00,27.34,27.39,27.33,27.38,46200.0,19.1007,19.1357,19.0938,19.1287,46200.0
2010-11-11 11:50:00,27.38,27.41,27.36,27.39,42200.0,19.1287,19.1496,19.1147,19.1357,42200.0
2010-11-11 11:55:00,27.4,27.41,27.33,27.33,51200.0,19.1427,19.1496,19.0938,19.0938,51200.0
2010-11-11 12:00:00,27.33,27.37,27.32,27.36,35200.0,19.0938,19.1217,19.0868,19.1147,35200.0
2010-11-11 12:05:00,27.36,27.42,27.36,27.41,49400.0,19.1147,19.1566,19.1147,19.1496,49400.0
2010-11-11 12:10:00,27.41,27.47,27.4,27.47,43000.0,19.1496,19.1916,19.1427,19.1916,43000.0
2010-11-11 12:15:00,27.47,27.52,27.47,27.49,64600.0,19.1916,19.2265,19.1916,19.2055,64600.0
2010-11-11 12:20:00,27.49,27.49,27.46,27.48,46800.0,19.2055,19.2055,19.1846,19.1986,46800.0
2010-11-11 12:25:00,27.47,27.49,27.46,27.47,42200.0,19.1916,19.2055,19.1846,19.1916,42200.0
2010-11-11 12:30:00,27.48,27.52,27.46,27.48,64000.0,19.1986,19.2265,19.1846,19.1986,64000.0
2010-11-11 12:35:00,27.48,27.5,27.47,27.48,20800.0,19.1986,19.2125,19.1916,19.1986,20800.0
2010-11-11 12:40:00,27.48,27.5,27.47,27.49,12000.0,19.1986,19.2125,19.1916,19.2055,12000.0
2010-11-11 12:45:00,27.49,27.5,27.48,27.5,36800.0,19.2055,19.2125,19.1986,19.2125,36800.0
2010-11-11 12:50:00,27.5,27.55,27.49,27.53,89200.0,19.2125,19.2475,19.2055,19.2335,89200.0
2010-11-11 12:55:00,27.52,27.55,27.51,27.54,18000.0,19.2265,19.2475,19.2195,19.2405,18000.0
2010-11-11 13:00:00,27.54,27.55,27.5,27.54,51400.0,19.2405,19.2475,19.2125,19.2405,51400.0
2010-11-11 13:05:00,27.54,27.6,27.53,27.58,60000.0,19.2405,19.2824,19.2335,19.2684,60000.0
2010-11-11 13:10:00,27.58,27.65,27.57,27.65,52800.0,19.2684,19.3173,19.2614,19.3173,52800.0
2010-11-11 13:15:00,27.65,27.68,27.65,27.65,38800.0,19.3173,19.3383,19.3173,19.3173,38800.0
2010-11-11 13:20:00,27.66,27.69,27.66,27.68,36000.0,19.3243,19.3453,19.3243,19.3383,36000.0
2010-11-11 13:25:00,27.68,27.71,27.67,27.69,42600.0,19.3383,19.3592,19.3313,19.3453,42600.0
2010-11-11 13:30:00,27.68,27.71,27.68,27.7,32400.0,19.3383,19.3592,19.3383,19.3523,32400.0
2010-11-11 13:35:00,27.7,27.75,27.69,27.75,36400.0,19.3523,19.3872,19.3453,19.3872,36400.0
2010-11-11 13:40:00,27.75,27.78,27.74,27.74,66200.0,19.3872,19.4081,19.3802,19.3802,66200.0
2010-11-11 13:45:00,27.74,27.78,27.74,27.77,33000.0,19.3802,19.4081,19.3802,19.4012,33000.0
2010-11-11 13:50:00,27.77,27.78,27.73,27.74,57200.0,19.4012,19.4081,19.3732,19.3802,57200.0
2010-11-11 13:55:00,27.75,27.77,27.75,27.76,16200.0,19.3872,19.4012,19.3872,19.3942,16200.0
2010-11-11 14:00:00,27.76,27.76,27.7,27.71,92200.0,19.3942,19.3942,19.3523,19.3592,92200.0
2010-11-11 14:05:00,27.71,27.75,27.7,27.75,29800.0,19.3592,19.3872,19.3523,19.3872,29800.0
2010-11-11 14:10:00,27.75,27.76,27.72,27.75,56400.0,19.3872,19.3942,19.3662,19.3872,56400.0
2010-11-11 14:15:00,27.75,27.8,27.73,27.8,61800.0,19.3872,19.4221,19.3732,19.4221,61800.0
2010-11-11 14:20:00,27.8,27.86,27.79,27.81,48800.0,19.4221,19.464,19.4151,19.4291,48800.0
2010-11-11 14:25:00,27.81,27.85,27.8,27.83,19600.0,19.4291,19.457,19.4221,19.4431,19600.0
2010-11-11 14:30:00,27.83,27.86,27.83,27.86,60200.0,19.4431,19.464,19.4431,19.464,60200.0
2010-11-11 14:35:00,27.86,27.89,27.84,27.85,37000.0,19.464,19.485,19.4501,19.457,37000.0
2010-11-11 14:40:00,27.86,27.87,27.84,27.84,25200.0,19.464,19.471,19.4501,19.4501,25200.0
2010-11-11 14:45:00,27.86,27.87,27.83,27.86,32000.0,19.464,19.471,19.4431,19.464,32000.0
2010-11-11 14:50:00,27.86,27.86,27.8,27.83,34000.0,19.464,19.464,19.4221,19.4431,34000.0
2010-11-11 14:55:00,27.83,27.86,27.82,27.86,27800.0,19.4431,19.464,19.4361,19.464,27800.0
2010-11-11 15:00:00,27.86,27.86,27.82,27.82,73400.0,19.464,19.464,19.4361,19.4361,73400.0
2010-11-11 15:05:00,27.82,27.88,27.82,27.86,73400.0,19.4361,19.478,19.4361,19.464,73400.0
2010-11-11 15:10:00,27.86,27.92,27.85,27.9,66400.0,19.464,19.506,19.457,19.492,66400.0
2010-11-11 15:15:00,27.9,27.93,27.88,27.89,57800.0,19.492,19.5129,19.478,19.485,57800.0
2010-11-11 15:20:00,27.88,27.89,27.84,27.84,70000.0,19.478,19.485,19.4501,19.4501,70000.0
2010-11-11 15:25:00,27.84,27.89,27.83,27.89,68600.0,19.4501,19.485,19.4431,19.485,68600.0
2010-11-11 15:30:00,27.89,27.89,27.78,27.78,109400.0,19.485,19.485,19.4081,19.4081,109400.0
2010-11-11 15:35:00,27.78,27.84,27.78,27.81,82600.0,19.4081,19.4501,19.4081,19.4291,82600.0
2010-11-11 15:40:00,27.81,27.81,27.76,27.81,90200.0,19.4291,19.4291,19.3942,19.4291,90200.0
2010-11-11 15:45:00,27.81,27.86,27.81,27.83,131800.0,19.4291,19.464,19.4291,19.4431,131800.0
2010-11-11 15:50:00,27.83,27.83,27.8,27.83,143000.0,19.4431,19.4431,19.4221,19.4431,143000.0
2010-11-11 15:55:00,27.83,27.86,27.81,27.85,401400.0,19.4431,19.464,19.4291,19.457,401400.0
2010-11-12 09:30:00,27.57,27.75,27.55,27.65,92400.0,19.2614,19.3872,19.2475,19.3173,92400.0
2010-11-12 09:35:00,27.67,27.75,27.61,27.67,149200.0,19.3313,19.3872,19.2894,19.3313,149200.0
2010-11-12 09:40:00,27.67,27.85,27.65,27.84,93800.0,19.3313,19.457,19.3173,19.4501,93800.0
2010-11-12 09:45:00,27.85,27.85,27.75,27.75,104800.0,19.457,19.457,19.3872,19.3872,104800.0
2010-11-12 09:50:00,27.75,27.86,27.75,27.86,99400.0,19.3872,19.464,19.3872,19.464,99400.0
2010-11-12 09:55:00,27.85,27.86,27.73,27.73,96000.0,19.457,19.464,19.3732,19.3732,96000.0
2010-11-12 10:00:00,27.73,27.75,27.69,27.7,76400.0,19.3732,19.3872,19.3453,19.3523,76400.0
2010-11-12 10:05:00,27.7,27.71,27.64,27.7,64400.0,19.3523,19.3592,19.3103,19.3523,64400.0
2010-11-12 10:10:00,27.69,27.72,27.68,27.68,84800.0,19.3453,19.3662,19.3383,19.3383,84800.0
2010-11-12 10:15:00,27.68,27.78,27.68,27.71,143200.0,19.3383,19.4081,19.3383,19.3592,143200.0
2010-11-12 10:20:00,27.7,27.71,27.58,27.65,59200.0,19.3523,19.3592,19.2684,19.3173,59200.0
2010-11-12 10:25:00,27.65,27.65,27.58,27.59,60000.0,19.3173,19.3173,19.2684,19.2754,60000.0
2010-11-12 10:30:00,27.58,27.6,27.51,27.57,69400.0,19.2684,19.2824,19.2195,19.2614,69400.0
2010-11-12 10:35:00,27.57,27.58,27.49,27.57,80000.0,19.2614,19.2684,19.2055,19.2614,80000.0
2010-11-12 10:40:00,27.57,27.6,27.5,27.57,105400.0,19.2614,19.2824,19.2125,19.2614,105400.0
2010-11-12 10:45:00,27.57,27.61,27.52,27.55,63800.0,19.2614,19.2894,19.2265,19.2475,63800.0
2010-11-12 10:50:00,27.56,27.56,27.5,27.54,106600.0,19.2544,19.2544,19.2125,19.2405,106600.0
2010-11-12 10:55:00,27.55,27.61,27.54,27.54,88600.0,19.2475,19.2894,19.2405,19.2405,88600.0
2010-11-12 11:00:00,27.54,27.59,27.53,27.59,64400.0,19.2405,19.2754,19.2335,19.2754,64400.0
2010-11-12 11:05:00,27.58,27.59,27.48,27.52,84800.0,19.2684,19.2754,19.1986,19.2265,84800.0
2010-11-12 11:10:00,27.52,27.55,27.5,27.52,60800.0,19.2265,19.2475,19.2125,19.2265,60800.0
2010-11-12 11:15:00,27.5,27.51,27.43,27.43,129600.0,19.2125,19.2195,19.1636,19.1636,129600.0
2010-11-12 11:20:00,27.43,27.44,27.38,27.43,102400.0,19.1636,19.1706,19.1287,19.1636,102400.0
2010-11-12 11:25:00,27.43,27.5,27.42,27.45,119200.0,19.1636,19.2125,19.1566,19.1776,119200.0
2010-11-12 11:30:00,27.45,27.46,27.41,27.43,95400.0,19.1776,19.1846,19.1496,19.1636,95400.0
2010-11-12 11:35:00,27.43,27.46,27.39,27.4,70800.0,19.1636,19.1846,19.1357,19.1427,70800.0
2010-11-12 11:40:00,27.4,27.43,27.4,27.42,70800.0,19.1427,19.1636,19.1427,19.1566,70800.0
2010-11-12 11:45:00,27.42,27.43,27.35,27.36,80800.0,19.1566,19.1636,19.1077,19.1147,80800.0
2010-11-12 11:50:00,27.37,27.37,27.3,27.32,69600.0,19.1217,19.1217,19.0728,19.0868,69600.0
2010-11-12 11:55:00,27.33,27.34,27.31,27.34,64200.0,19.0938,19.1007,19.0798,19.1007,64200.0
2010-11-12 12:00:00,27.34,27.36,27.3,27.35,61600.0,19.1007,19.1147,19.0728,19.1077,61600.0
2010-11-12 12:05:00,27.35,27.39,27.33,27.34,39200.0,19.1077,19.1357,19.0938,19.1007,39200.0
2010-11-12 12:10:00,27.34,27.34,27.29,27.32,48800.0,19.1007,19.1007,19.0658,19.0868,48800.0
2010-11-12 12:15:00,27.31,27.32,27.28,27.31,40800.0,19.0798,19.0868,19.0588,19.0798,40800.0
2010-11-12 12:20:00,27.31,27.33,27.27,27.29,55400.0,19.0798,19.0938,19.0518,19.0658,55400.0
2010-11-12 12:25:00,27.29,27.35,27.29,27.32,36200.0,19.0658,19.1077,19.0658,19.0868,36200.0
2010-11-12 12:30:00,27.31,27.35,27.29,27.29,57000.0,19.0798,19.1077,19.0658,19.0658,57000.0
2010-11-12 12:35:00,27.29,27.36,27.27,27.34,60800.0,19.0658,19.1147,19.0518,19.1007,60800.0
2010-11-12 12:40:00,27.33,27.36,27.3,27.33,44400.0,19.0938,19.1147,19.0728,19.0938,44400.0
2010-11-12 12:45:00,27.33,27.33,27.25,27.26,41200.0,19.0938,19.0938,19.0379,19.0449,41200.0
2010-11-12 12:50:00,27.25,27.28,27.21,27.24,92000.0,19.0379,19.0588,19.0099,19.0309,92000.0
2010-11-12 12:55:00,27.24,27.27,27.21,27.24,61600.0,19.0309,19.0518,19.0099,19.0309,61600.0
2010-11-12 13:00:00,27.23,27.25,27.19,27.24,67600.0,19.0239,19.0379,18.9959,19.0309,67600.0
2010-11-12 13:05:00,27.25,27.29,27.23,27.26,45000.0,19.0379,19.0658,19.0239,19.0449,45000.0
2010-11-12 13:10:00,27.25,27.3,27.25,27.3,43400.0,19.0379,19.0728,19.0379,19.0728,43400.0
2010-11-12 13:15:00,27.3,27.33,27.27,27.27,33400.0,19.0728,19.0938,19.0518,19.0518,33400.0
2010-11-12 13:20:00,27.28,27.31,27.25,27.31,20800.0,19.0588,19.0798,19.0379,19.0798,20800.0
2010-11-12 13:25:00,27.31,27.34,27.28,27.33,70200.0,19.0798,19.1007,19.0588,19.0938,70200.0
2010-11-12 13:30:00,27.33,27.36,27.3,27.33,65800.0,19.0938,19.1147,19.0728,19.0938,65800.0
2010-11-12 13:35:00,27.33,27.36,27.32,27.35,73600.0,19.0938,19.1147,19.0868,19.1077,73600.0
2010-11-12 13:40:00,27.36,27.38,27.35,27.36,42600.0,19.1147,19.1287,19.1077,19.1147,42600.0
2010-11-12 13:45:00,27.36,27.36,27.34,27.36,42400.0,19.1147,19.1147,19.1007,19.1147,42400.0
2010-11-12 13:50:00,27.36,27.38,27.35,27.35,22400.0,19.1147,19.1287,19.1077,19.1077,22400.0
2010-11-12 13:55:00,27.36,27.36,27.32,27.34,39400.0,19.1147,19.1147,19.0868,19.1007,39400.0
2010-11-12 14:00:00,27.34,27.36,27.32,27.36,30400.0,19.1007,19.1147,19.0868,19.1147,30400.0
2010-11-12 14:05:00,27.36,27.37,27.32,27.36,39400.0,19.1147,19.1217,19.0868,19.1147,39400.0
2010-11-12 14:10:00,27.36,27.39,27.36,27.38,32800.0,19.1147,19.1357,19.1147,19.1287,32800.0
2010-11-12 14:15:00,27.38,27.43,27.38,27.41,50200.0,19.1287,19.1636,19.1287,19.1496,50200.0
2010-11-12 14:20:00,27.42,27.43,27.39,27.39,29200.0,19.1566,19.1636,19.1357,19.1357,29200.0
2010-11-12 14:25:00,27.39,27.4,27.34,27.35,22800.0,19.1357,19.1427,19.1007,19.1077,22800.0
2010-11-12 14:30:00,27.35,27.36,27.31,27.36,44800.0,19.1077,19.1147,19.0798,19.1147,44800.0
2010-11-12 14:35:00,27.36,27.37,27.33,27.36,36200.0,19.1147,19.1217,19.0938,19.1147,36200.0
2010-11-12 14:40:00,27.36,27.36,27.32,27.34,67200.0,19.1147,19.1147,19.0868,19.1007,67200.0
2010-11-12 14:45:00,27.35,27.42,27.35,27.41,54000.0,19.1077,19.1566,19.1077,19.1496,54000.0
2010-11-12 14:50:00,27.42,27.46,27.41,27.42,133400.0,19.1566,19.1846,19.1496,19.1566,133400.0
2010-11-12 14:55:00,27.42,27.42,27.37,27.39,59200.0,19.1566,19.1566,19.1217,19.1357,59200.0
2010-11-12 15:00:00,27.38,27.43,27.35,27.43,79200.0,19.1287,19.1636,19.1077,19.1636,79200.0
2010-11-12 15:05:00,27.43,27.45,27.41,27.41,117600.0,19.1636,19.1776,19.1496,19.1496,117600.0
2010-11-12 15:10:00,27.41,27.42,27.39,27.4,102800.0,19.1496,19.1566,19.1357,19.1427,102800.0
2010-11-12 15:15:00,27.4,27.43,27.38,27.41,96000.0,19.1427,19.1636,19.1287,19.1496,96000.0
2010-11-12 15:20:00,27.42,27.43,27.35,27.39,145000.0,19.1566,19.1636,19.1077,19.1357,145000.0
2010-11-12 15:25:00,27.4,27.4,27.33,27.36,93800.0,19.1427,19.1427,19.0938,19.1147,93800.0
2010-11-12 15:30:00,27.36,27.41,27.36,27.4,124200.0,19.1147,19.1496,19.1147,19.1427,124200.0
2010-11-12 15:35:00,27.4,27.41,27.34,27.36,117400.0,19.1427,19.1496,19.1007,19.1147,117400.0
2010-11-12 15:40:00,27.36,27.36,27.32,27.33,114600.0,19.1147,19.1147,19.0868,19.0938,114600.0
2010-11-12 15:45:00,27.33,27.36,27.33,27.36,181600.0,19.0938,19.1147,19.0938,19.1147,181600.0
2010-11-12 15:50:00,27.36,27.36,27.29,27.3,285200.0,19.1147,19.1147,19.0658,19.0728,285200.0
2010-11-12 15:55:00,27.3,27.36,27.3,27.33,345200.0,19.0728,19.1147,19.0728,19.0938,345200.0
2010-11-15 09:30:00,27.47,27.5,27.35,27.45,74200.0,19.2973,19.3184,19.213,19.2832,74200.0
2010-11-15 09:35:00,27.46,27.46,27.37,27.4,70000.0,19.2903,19.2903,19.227,19.2481,70000.0
2010-11-15 09:40:00,27.4,27.44,27.36,27.43,55400.0,19.2481,19.2762,19.22,19.2692,55400.0
2010-11-15 09:45:00,27.46,27.46,27.33,27.37,162400.0,19.2903,19.2903,19.1989,19.227,162400.0
2010-11-15 09:50:00,27.38,27.4,27.36,27.36,63000.0,19.2341,19.2481,19.22,19.22,63000.0
2010-11-15 09:55:00,27.36,27.37,27.29,27.29,47800.0,19.22,19.227,19.1708,19.1708,47800.0
2010-11-15 10:00:00,27.29,27.32,27.24,27.26,41400.0,19.1708,19.1919,19.1357,19.1498,41400.0
2010-11-15 10:05:00,27.27,27.28,27.22,27.24,48200.0,19.1568,19.1638,19.1217,19.1357,48200.0
2010-11-15 10:10:00,27.25,27.3,27.22,27.25,142400.0,19.1427,19.1779,19.1217,19.1427,142400.0
2010-11-15 10:15:00,27.26,27.27,27.24,27.25,49000.0,19.1498,19.1568,19.1357,19.1427,49000.0
2010-11-15 10:20:00,27.26,27.28,27.24,27.27,74400.0,19.1498,19.1638,19.1357,19.1568,74400.0
2010-11-15 10:25:00,27.27,27.29,27.25,27.28,52400.0,19.1568,19.1708,19.1427,19.1638,52400.0
2010-11-15 10:30:00,27.29,27.33,27.26,27.26,35400.0,19.1708,19.1989,19.1498,19.1498,35400.0
2010-11-15 10:35:00,27.26,27.33,27.25,27.33,51600.0,19.1498,19.1989,19.1427,19.1989,51600.0
2010-11-15 10:40:00,27.33,27.36,27.32,27.34,35000.0,19.1989,19.22,19.1919,19.206,35000.0
2010-11-15 10:45:00,27.34,27.35,27.33,27.34,105600.0,19.206,19.213,19.1989,19.206,105600.0
2010-11-15 10:50:00,27.34,27.35,27.31,27.31,59400.0,19.206,19.213,19.1849,19.1849,59400.0
2010-11-15 10:55:00,27.31,27.32,27.29,27.3,47400.0,19.1849,19.1919,19.1708,19.1779,47400.0
2010-11-15 11:00:00,27.31,27.35,27.29,27.32,62000.0,19.1849,19.213,19.1708,19.1919,62000.0
2010-11-15 11:05:00,27.31,27.34,27.3,27.33,40400.0,19.1849,19.206,19.1779,19.1989,40400.0
2010-11-15 11:10:00,27.33,27.36,27.32,27.36,84200.0,19.1989,19.22,19.1919,19.22,84200.0
2010-11-15 11:15:00,27.35,27.35,27.32,27.33,69800.0,19.213,19.213,19.1919,19.1989,69800.0
2010-11-15 11:20:00,27.33,27.34,27.3,27.31,42600.0,19.1989,19.206,19.1779,19.1849,42600.0
2010-11-15 11:25:00,27.3,27.31,27.28,27.31,66600.0,19.1779,19.1849,19.1638,19.1849,66600.0
2010-11-15 11:30:00,27.32,27.35,27.31,27.34,44800.0,19.1919,19.213,19.1849,19.206,44800.0
2010-11-15 11:35:00,27.34,27.35,27.31,27.33,73200.0,19.206,19.213,19.1849,19.1989,73200.0
2010-11-15 11:40:00,27.33,27.39,27.32,27.38,81000.0,19.1989,19.2411,19.1919,19.2341,81000.0
2010-11-15 11:45:00,27.38,27.38,27.31,27.33,232800.0,19.2341,19.2341,19.1849,19.1989,232800.0
2010-11-15 11:50:00,27.33,27.34,27.3,27.32,62000.0,19.1989,19.206,19.1779,19.1919,62000.0
2010-11-15 11:55:00,27.32,27.33,27.3,27.32,44600.0,19.1919,19.1989,19.1779,19.1919,44600.0
2010-11-15 12:00:00,27.31,27.33,27.25,27.25,83200.0,19.1849,19.1989,19.1427,19.1427,83200.0
2010-11-15 12:05:00,27.26,27.31,27.25,27.31,47000.0,19.1498,19.1849,19.1427,19.1849,47000.0
2010-11-15 12:10:00,27.31,27.31,27.28,27.3,36200.0,19.1849,19.1849,19.1638,19.1779,36200.0
2010-11-15 12:15:00,27.3,27.31,27.28,27.3,33600.0,19.1779,19.1849,19.1638,19.1779,33600.0
2010-11-15 12:20:00,27.31,27.34,27.31,27.33,30000.0,19.1849,19.206,19.1849,19.1989,30000.0
2010-11-15 12:25:00,27.33,27.34,27.33,27.33,57800.0,19.1989,19.206,19.1989,19.1989,57800.0
2010-11-15 12:30:00,27.33,27.34,27.31,27.34,65000.0,19.1989,19.206,19.1849,19.206,65000.0
2010-11-15 12:35:00,27.34,27.35,27.33,27.35,65600.0,19.206,19.213,19.1989,19.213,65600.0
2010-11-15 12:40:00,27.35,27.36,27.34,27.35,48200.0,19.213,19.22,19.206,19.213,48200.0
2010-11-15 12:45:00,27.34,27.36,27.34,27.35,61400.0,19.206,19.22,19.206,19.213,61400.0
2010-11-15 12:50:00,27.36,27.39,27.35,27.39,41000.0,19.22,19.2411,19.213,19.2411,41000.0
2010-11-15 12:55:00,27.39,27.41,27.38,27.39,43200.0,19.2411,19.2551,19.2341,19.2411,43200.0
2010-11-15 13:00:00,27.38,27.39,27.34,27.34,54800.0,19.2341,19.2411,19.206,19.206,54800.0
2010-11-15 13:05:00,27.35,27.37,27.34,27.36,16400.0,19.213,19.227,19.206,19.22,16400.0
2010-11-15 13:10:00,27.36,27.37,27.36,27.37,38400.0,19.22,19.227,19.22,19.227,38400.0
2010-11-15 13:15:00,27.38,27.39,27.36,27.39,57200.0,19.2341,19.2411,19.22,19.2411,57200.0
2010-11-15 13:20:00,27.39,27.41,27.38,27.41,51600.0,19.2411,19.2551,19.2341,19.2551,51600.0
2010-11-15 13:25:00,27.41,27.44,27.41,27.41,39600.0,19.2551,19.2762,19.2551,19.2551,39600.0
2010-11-15 13:30:00,27.41,27.44,27.41,27.43,42400.0,19.2551,19.2762,19.2551,19.2692,42400.0
2010-11-15 13:35:00,27.43,27.43,27.42,27.42,67000.0,19.2692,19.2692,19.2622,19.2622,67000.0
2010-11-15 13:40:00,27.42,27.43,27.4,27.43,57000.0,19.2622,19.2692,19.2481,19.2692,57000.0
2010-11-15 13:45:00,27.43,27.44,27.42,27.43,30200.0,19.2692,19.2762,19.2622,19.2692,30200.0
2010-11-15 13:50:00,27.43,27.44,27.42,27.43,25200.0,19.2692,19.2762,19.2622,19.2692,25200.0
2010-11-15 13:55:00,27.43,27.44,27.41,27.41,25000.0,19.2692,19.2762,19.2551,19.2551,25000.0
2010-11-15 14:00:00,27.42,27.43,27.4,27.43,27200.0,19.2622,19.2692,19.2481,19.2692,27200.0
2010-11-15 14:05:00,27.43,27.43,27.4,27.41,29200.0,19.2692,19.2692,19.2481,19.2551,29200.0
2010-11-15 14:10:00,27.41,27.43,27.41,27.42,29400.0,19.2551,19.2692,19.2551,19.2622,29400.0
2010-11-15 14:15:00,27.42,27.43,27.38,27.39,23600.0,19.2622,19.2692,19.2341,19.2411,23600.0
2010-11-15 14:20:00,27.39,27.39,27.34,27.35,29800.0,19.2411,19.2411,19.206,19.213,29800.0
2010-11-15 14:25:00,27.35,27.39,27.35,27.38,34800.0,19.213,19.2411,19.213,19.2341,34800.0
2010-11-15 14:30:00,27.38,27.38,27.33,27.36,52000.0,19.2341,19.2341,19.1989,19.22,52000.0
2010-11-15 14:35:00,27.36,27.38,27.32,27.37,42200.0,19.22,19.2341,19.1919,19.227,42200.0
2010-11-15 14:40:00,27.38,27.41,27.36,27.4,49400.0,19.2341,19.2551,19.22,19.2481,49400.0
2010-11-15 14:45:00,27.41,27.43,27.4,27.42,35800.0,19.2551,19.2692,19.2481,19.2622,35800.0
2010-11-15 14:50:00,27.42,27.45,27.41,27.43,50200.0,19.2622,19.2832,19.2551,19.2692,50200.0
2010-11-15 14:55:00,27.43,27.45,27.41,27.41,36600.0,19.2692,19.2832,19.2551,19.2551,36600.0
2010-11-15 15:00:00,27.41,27.41,27.36,27.36,55200.0,19.2551,19.2551,19.22,19.22,55200.0
2010-11-15 15:05:00,27.36,27.38,27.35,27.38,47400.0,19.22,19.2341,19.213,19.2341,47400.0
2010-11-15 15:10:00,27.37,27.39,27.34,27.34,60000.0,19.227,19.2411,19.206,19.206,60000.0
2010-11-15 15:15:00,27.35,27.35,27.27,27.31,93800.0,19.213,19.213,19.1568,19.1849,93800.0
2010-11-15 15:20:00,27.32,27.32,27.25,27.25,59000.0,19.1919,19.1919,19.1427,19.1427,59000.0
2010-11-15 15:25:00,27.25,27.32,27.25,27.32,67600.0,19.1427,19.1919,19.1427,19.1919,67600.0
2010-11-15 15:30:00,27.32,27.34,27.28,27.3,95000.0,19.1919,19.206,19.1638,19.1779,95000.0
2010-11-15 15:35:00,27.3,27.32,27.26,27.31,108800.0,19.1779,19.1919,19.1498,19.1849,108800.0
2010-11-15 15:40:00,27.32,27.34,27.29,27.29,95400.0,19.1919,19.206,19.1708,19.1708,95400.0
2010-11-15 15:45:00,27.29,27.3,27.23,27.23,158200.0,19.1708,19.1779,19.1287,19.1287,158200.0
2010-11-15 15:50:00,27.23,27.25,27.22,27.22,141000.0,19.1287,19.1427,19.1217,19.1217,141000.0
2010-11-15 15:55:00,27.22,27.25,27.21,27.22,467000.0,19.1217,19.1427,19.1146,19.1217,467000.0
2010-11-16 09:30:00,27.02,27.11,26.91,26.96,121600.0,18.9812,19.0444,18.9039,18.939,121600.0
2010-11-16 09:35:00,26.93,27.08,26.93,27.0,33000.0,18.9179,19.0233,18.9179,18.9671,33000.0
2010-11-16 09:40:00,27.03,27.07,26.97,26.98,22000.0,18.9882,19.0163,18.946,18.9531,22000.0
2010-11-16 09:45:00,26.97,27.0,26.88,26.9,67600.0,18.946,18.9671,18.8828,18.8969,67600.0
2010-11-16 09:50:00,26.9,26.96,26.86,26.86,51400.0,18.8969,18.939,18.8688,18.8688,51400.0
2010-11-16 09:55:00,26.86,26.91,26.76,26.77,163800.0,18.8688,18.9039,18.7985,18.8055,163800.0
2010-11-16 10:00:00,26.78,26.89,26.75,26.88,84800.0,18.8126,18.8898,18.7915,18.8828,84800.0
2010-11-16 10:05:00,26.88,26.96,26.87,26.94,49600.0,18.8828,18.939,18.8758,18.925,49600.0
2010-11-16 10:10:00,26.95,26.96,26.86,26.95,36800.0,18.932,18.939,18.8688,18.932,36800.0
2010-11-16 10:15:00,26.96,26.96,26.9,26.9,32800.0,18.939,18.939,18.8969,18.8969,32800.0
2010-11-16 10:20:00,26.9,26.93,26.89,26.92,68600.0,18.8969,18.9179,18.8898,18.9109,68600.0
2010-11-16 10:25:00,26.93,27.0,26.93,26.98,44800.0,18.9179,18.9671,18.9179,18.9531,44800.0
2010-11-16 10:30:00,26.98,26.99,26.85,26.86,65800.0,18.9531,18.9601,18.8617,18.8688,65800.0
2010-11-16 10:35:00,26.86,26.89,26.85,26.86,47200.0,18.8688,18.8898,18.8617,18.8688,47200.0
2010-11-16 10:40:00,26.86,26.88,26.83,26.85,82400.0,18.8688,18.8828,18.8477,18.8617,82400.0
2010-11-16 10:45:00,26.86,26.9,26.82,26.9,59600.0,18.8688,18.8969,18.8407,18.8969,59600.0
2010-11-16 10:50:00,26.91,26.92,26.84,26.85,86000.0,18.9039,18.9109,18.8547,18.8617,86000.0
2010-11-16 10:55:00,26.85,26.87,26.83,26.86,142200.0,18.8617,18.8758,18.8477,18.8688,142200.0
2010-11-16 11:00:00,26.86,26.88,26.79,26.86,154600.0,18.8688,18.8828,18.8196,18.8688,154600.0
2010-11-16 11:05:00,26.85,26.86,26.78,26.83,131800.0,18.8617,18.8688,18.8126,18.8477,131800.0
2010-11-16 11:10:00,26.83,26.86,26.8,26.8,139800.0,18.8477,18.8688,18.8266,18.8266,139800.0
2010-11-16 11:15:00,26.8,26.81,26.77,26.81,61600.0,18.8266,18.8336,18.8055,18.8336,61600.0
2010-11-16 11:20:00,26.8,26.83,26.78,26.81,72400.0,18.8266,18.8477,18.8126,18.8336,72400.0
2010-11-16 11:25:00,26.81,26.83,26.79,26.81,55000.0,18.8336,18.8477,18.8196,18.8336,55000.0
2010-11-16 11:30:00,26.81,26.86,26.79,26.8,87400.0,18.8336,18.8688,18.8196,18.8266,87400.0
2010-11-16 11:35:00,26.8,26.82,26.77,26.8,56200.0,18.8266,18.8407,18.8055,18.8266,56200.0
2010-11-16 11:40:00,26.8,26.8,26.68,26.68,80600.0,18.8266,18.8266,18.7423,18.7423,80600.0
2010-11-16 11:45:00,26.7,26.75,26.63,26.73,109000.0,18.7564,18.7915,18.7072,18.7774,109000.0
2010-11-16 11:50:00,26.73,26.73,26.68,26.7,78200.0,18.7774,18.7774,18.7423,18.7564,78200.0
2010-11-16 11:55:00,26.7,26.72,26.63,26.71,71800.0,18.7564,18.7704,18.7072,18.7634,71800.0
2010-11-16 12:00:00,26.71,26.72,26.67,26.68,76600.0,18.7634,18.7704,18.7353,18.7423,76600.0
2010-11-16 12:05:00,26.68,26.72,26.66,26.67,31600.0,18.7423,18.7704,18.7283,18.7353,31600.0
2010-11-16 12:10:00,26.68,26.68,26.59,26.65,72200.0,18.7423,18.7423,18.6791,18.7212,72200.0
2010-11-16 12:15:00,26.66,26.66,26.61,26.63,30200.0,18.7283,18.7283,18.6931,18.7072,30200.0
2010-11-16 12:20:00,26.61,26.67,26.59,26.59,35800.0,18.6931,18.7353,18.6791,18.6791,35800.0
2010-11-16 12:25:00,26.59,26.64,26.58,26.61,38800.0,18.6791,18.7142,18.6721,18.6931,38800.0
2010-11-16 12:30:00,26.61,26.63,26.56,26.6,50200.0,18.6931,18.7072,18.658,18.6861,50200.0
2010-11-16 12:35:00,26.61,26.62,26.58,26.59,34800.0,18.6931,18.7002,18.6721,18.6791,34800.0
2010-11-16 12:40:00,26.59,26.65,26.58,26.65,151800.0,18.6791,18.7212,18.6721,18.7212,151800.0
2010-11-16 12:45:00,26.65,26.65,26.58,26.59,75600.0,18.7212,18.7212,18.6721,18.6791,75600.0
2010-11-16 12:50:00,26.6,26.66,26.58,26.64,37200.0,18.6861,18.7283,18.6721,18.7142,37200.0
2010-11-16 12:55:00,26.64,26.72,26.64,26.71,38200.0,18.7142,18.7704,18.7142,18.7634,38200.0
2010-11-16 13:00:00,26.71,26.71,26.68,26.71,18800.0,18.7634,18.7634,18.7423,18.7634,18800.0
2010-11-16 13:05:00,26.71,26.75,26.69,26.75,325800.0,18.7634,18.7915,18.7493,18.7915,325800.0
2010-11-16 13:10:00,26.75,26.78,26.74,26.75,42800.0,18.7915,18.8126,18.7845,18.7915,42800.0
2010-11-16 13:15:00,26.74,26.75,26.68,26.72,126200.0,18.7845,18.7915,18.7423,18.7704,126200.0
2010-11-16 13:20:00,26.72,26.74,26.71,26.73,27000.0,18.7704,18.7845,18.7634,18.7774,27000.0
2010-11-16 13:25:00,26.73,26.75,26.72,26.74,40600.0,18.7774,18.7915,18.7704,18.7845,40600.0
2010-11-16 13:30:00,26.74,26.74,26.71,26.71,28400.0,18.7845,18.7845,18.7634,18.7634,28400.0
2010-11-16 13:35:00,26.7,26.76,26.7,26.76,21600.0,18.7564,18.7985,18.7564,18.7985,21600.0
2010-11-16 13:40:00,26.75,26.75,26.7,26.72,35200.0,18.7915,18.7915,18.7564,18.7704,35200.0
2010-11-16 13:45:00,26.73,26.73,26.69,26.73,79400.0,18.7774,18.7774,18.7493,18.7774,79400.0
2010-11-16 13:50:00,26.73,26.77,26.73,26.77,42400.0,18.7774,18.8055,18.7774,18.8055,42400.0
2010-11-16 13:55:00,26.78,26.84,26.78,26.82,64000.0,18.8126,18.8547,18.8126,18.8407,64000.0
2010-11-16 14:00:00,26.81,26.81,26.75,26.76,83400.0,18.8336,18.8336,18.7915,18.7985,83400.0
2010-11-16 14:05:00,26.75,26.77,26.74,26.76,54000.0,18.7915,18.8055,18.7845,18.7985,54000.0
2010-11-16 14:10:00,26.76,26.79,26.75,26.75,46200.0,18.7985,18.8196,18.7915,18.7915,46200.0
2010-11-16 14:15:00,26.75,26.75,26.71,26.72,40200.0,18.7915,18.7915,18.7634,18.7704,40200.0
2010-11-16 14:20:00,26.73,26.78,26.7,26.73,75000.0,18.7774,18.8126,18.7564,18.7774,75000.0
2010-11-16 14:25:00,26.72,26.74,26.68,26.7,91000.0,18.7704,18.7845,18.7423,18.7564,91000.0
2010-11-16 14:30:00,26.7,26.71,26.67,26.68,54600.0,18.7564,18.7634,18.7353,18.7423,54600.0
2010-11-16 14:35:00,26.69,26.7,26.65,26.66,63400.0,18.7493,18.7564,18.7212,18.7283,63400.0
2010-11-16 14:40:00,26.66,26.7,26.61,26.66,71800.0,18.7283,18.7564,18.6931,18.7283,71800.0
2010-11-16 14:45:00,26.66,26.7,26.65,26.7,39800.0,18.7283,18.7564,18.7212,18.7564,39800.0
2010-11-16 14:50:00,26.69,26.74,26.68,26.74,55400.0,18.7493,18.7845,18.7423,18.7845,55400.0
2010-11-16 14:55:00,26.74,26.75,26.7,26.71,76600.0,18.7845,18.7915,18.7564,18.7634,76600.0
2010-11-16 15:00:00,26.71,26.77,26.71,26.72,69400.0,18.7634,18.8055,18.7634,18.7704,69400.0
2010-11-16 15:05:00,26.72,26.74,26.7,26.72,61600.0,18.7704,18.7845,18.7564,18.7704,61600.0
2010-11-16 15:10:00,26.72,26.73,26.66,26.68,97800.0,18.7704,18.7774,18.7283,18.7423,97800.0
2010-11-16 15:15:00,26.68,26.68,26.61,26.65,161000.0,18.7423,18.7423,18.6931,18.7212,161000.0
2010-11-16 15:20:00,26.65,26.7,26.63,26.7,76000.0,18.7212,18.7564,18.7072,18.7564,76000.0
2010-11-16 15:25:00,26.7,26.7,26.64,26.64,93400.0,18.7564,18.7564,18.7142,18.7142,93400.0
2010-11-16 15:30:00,26.64,26.71,26.63,26.7,181400.0,18.7142,18.7634,18.7072,18.7564,181400.0
2010-11-16 15:35:00,26.7,26.74,26.69,26.71,185400.0,18.7564,18.7845,18.7493,18.7634,185400.0
2010-11-16 15:40:00,26.71,26.75,26.7,26.72,213600.0,18.7634,18.7915,18.7564,18.7704,213600.0
2010-11-16 15:45:00,26.73,26.77,26.68,26.75,331600.0,18.7774,18.8055,18.7423,18.7915,331600.0
2010-11-16 15:50:00,26.75,26.86,26.73,26.81,352800.0,18.7915,18.8688,18.7774,18.8336,352800.0
2010-11-16 15:55:00,26.82,26.85,26.79,26.8,468200.0,18.8407,18.8617,18.8196,18.8266,468200.0
2010-11-17 09:30:00,26.78,26.97,26.72,26.89,134600.0,18.8126,18.946,18.7704,18.8898,134600.0
2010-11-17 09:35:00,26.91,26.94,26.75,26.76,65600.0,18.9039,18.925,18.7915,18.7985,65600.0
2010-11-17 09:40:00,26.78,26.86,26.63,26.67,55400.0,18.8126,18.8688,18.7072,18.7353,55400.0
2010-11-17 09:45:00,26.68,26.88,26.63,26.85,40400.0,18.7423,18.8828,18.7072,18.8617,40400.0
2010-11-17 09:50:00,26.84,26.86,26.75,26.86,34400.0,18.8547,18.8688,18.7915,18.8688,34400.0
2010-11-17 09:55:00,26.86,26.86,26.79,26.82,39600.0,18.8688,18.8688,18.8196,18.8407,39600.0
2010-11-17 10:00:00,26.82,26.88,26.82,26.83,46800.0,18.8407,18.8828,18.8407,18.8477,46800.0
2010-11-17 10:05:00,26.84,26.87,26.83,26.84,147800.0,18.8547,18.8758,18.8477,18.8547,147800.0
2010-11-17 10:10:00,26.85,26.86,26.82,26.85,74200.0,18.8617,18.8688,18.8407,18.8617,74200.0
2010-11-17 10:15:00,26.85,26.86,26.82,26.83,55600.0,18.8617,18.8688,18.8407,18.8477,55600.0
2010-11-17 10:20:00,26.84,26.86,26.82,26.85,51400.0,18.8547,18.8688,18.8407,18.8617,51400.0
2010-11-17 10:25:00,26.85,26.86,26.83,26.84,27000.0,18.8617,18.8688,18.8477,18.8547,27000.0
2010-11-17 10:30:00,26.84,26.86,26.78,26.79,45600.0,18.8547,18.8688,18.8126,18.8196,45600.0
2010-11-17 10:35:00,26.79,26.79,26.68,26.73,40800.0,18.8196,18.8196,18.7423,18.7774,40800.0
2010-11-17 10:40:00,26.73,26.78,26.71,26.77,36800.0,18.7774,18.8126,18.7634,18.8055,36800.0
2010-11-17 10:45:00,26.77,26.79,26.68,26.7,49400.0,18.8055,18.8196,18.7423,18.7564,49400.0
2010-11-17 10:50:00,26.7,26.75,26.68,26.74,70600.0,18.7564,18.7915,18.7423,18.7845,70600.0
2010-11-17 10:55:00,26.74,26.77,26.68,26.7,42400.0,18.7845,18.8055,18.7423,18.7564,42400.0
2010-11-17 11:00:00,26.7,26.77,26.69,26.72,38200.0,18.7564,18.8055,18.7493,18.7704,38200.0
2010-11-17 11:05:00,26.73,26.75,26.7,26.74,42800.0,18.7774,18.7915,18.7564,18.7845,42800.0
2010-11-17 11:10:00,26.75,26.75,26.7,26.72,81000.0,18.7915,18.7915,18.7564,18.7704,81000.0
2010-11-17 11:15:00,26.72,26.75,26.71,26.72,32800.0,18.7704,18.7915,18.7634,18.7704,32800.0
2010-11-17 11:20:00,26.72,26.72,26.67,26.68,50200.0,18.7704,18.7704,18.7353,18.7423,50200.0
2010-11-17 11:25:00,26.69,26.72,26.68,26.71,31800.0,18.7493,18.7704,18.7423,18.7634,31800.0
2010-11-17 11:30:00,26.7,26.74,26.69,26.74,34000.0,18.7564,18.7845,18.7493,18.7845,34000.0
2010-11-17 11:35:00,26.74,26.77,26.71,26.71,35800.0,18.7845,18.8055,18.7634,18.7634,35800.0
2010-11-17 11:40:00,26.71,26.72,26.68,26.7,39800.0,18.7634,18.7704,18.7423,18.7564,39800.0
2010-11-17 11:45:00,26.69,26.7,26.61,26.64,44600.0,18.7493,18.7564,18.6931,18.7142,44600.0
2010-11-17 11:50:00,26.64,26.72,26.64,26.72,46800.0,18.7142,18.7704,18.7142,18.7704,46800.0
2010-11-17 11:55:00,26.72,26.75,26.71,26.73,25000.0,18.7704,18.7915,18.7634,18.7774,25000.0
2010-11-17 12:00:00,26.73,26.73,26.68,26.69,34400.0,18.7774,18.7774,18.7423,18.7493,34400.0
2010-11-17 12:05:00,26.69,26.75,26.68,26.71,29800.0,18.7493,18.7915,18.7423,18.7634,29800.0
2010-11-17 12:10:00,26.72,26.74,26.68,26.71,160600.0,18.7704,18.7845,18.7423,18.7634,160600.0
2010-11-17 12:15:00,26.72,26.73,26.68,26.68,36200.0,18.7704,18.7774,18.7423,18.7423,36200.0
2010-11-17 12:20:00,26.68,26.7,26.67,26.7,45800.0,18.7423,18.7564,18.7353,18.7564,45800.0
2010-11-17 12:25:00,26.7,26.7,26.66,26.67,30800.0,18.7564,18.7564,18.7283,18.7353,30800.0
2010-11-17 12:30:00,26.67,26.7,26.67,26.68,23200.0,18.7353,18.7564,18.7353,18.7423,23200.0
2010-11-17 12:35:00,26.69,26.71,26.67,26.67,31800.0,18.7493,18.7634,18.7353,18.7353,31800.0
2010-11-17 12:40:00,26.67,26.7,26.67,26.68,40600.0,18.7353,18.7564,18.7353,18.7423,40600.0
2010-11-17 12:45:00,26.7,26.71,26.68,26.7,35000.0,18.7564,18.7634,18.7423,18.7564,35000.0
2010-11-17 12:50:00,26.7,26.71,26.68,26.68,17800.0,18.7564,18.7634,18.7423,18.7423,17800.0
2010-11-17 12:55:00,26.68,26.7,26.66,26.68,28800.0,18.7423,18.7564,18.7283,18.7423,28800.0
2010-11-17 13:00:00,26.68,26.68,26.66,26.68,25600.0,18.7423,18.7423,18.7283,18.7423,25600.0
2010-11-17 13:05:00,26.68,26.68,26.65,26.66,34000.0,18.7423,18.7423,18.7212,18.7283,34000.0
2010-11-17 13:10:00,26.67,26.68,26.66,26.68,17000.0,18.7353,18.7423,18.7283,18.7423,17000.0
2010-11-17 13:15:00,26.68,26.68,26.66,26.68,29600.0,18.7423,18.7423,18.7283,18.7423,29600.0
2010-11-17 13:20:00,26.69,26.74,26.68,26.71,34800.0,18.7493,18.7845,18.7423,18.7634,34800.0
2010-11-17 13:25:00,26.71,26.75,26.71,26.75,54800.0,18.7634,18.7915,18.7634,18.7915,54800.0
2010-11-17 13:30:00,26.75,26.76,26.71,26.72,59400.0,18.7915,18.7985,18.7634,18.7704,59400.0
2010-11-17 13:35:00,26.72,26.73,26.71,26.71,67400.0,18.7704,18.7774,18.7634,18.7634,67400.0
2010-11-17 13:40:00,26.72,26.72,26.65,26.67,81600.0,18.7704,18.7704,18.7212,18.7353,81600.0
2010-11-17 13:45:00,26.68,26.7,26.64,26.66,61000.0,18.7423,18.7564,18.7142,18.7283,61000.0
2010-11-17 13:50:00,26.65,26.71,26.65,26.66,63200.0,18.7212,18.7634,18.7212,18.7283,63200.0
2010-11-17 13:55:00,26.66,26.73,26.66,26.73,40600.0,18.7283,18.7774,18.7283,18.7774,40600.0
2010-11-17 14:00:00,26.73,26.73,26.68,26.69,64400.0,18.7774,18.7774,18.7423,18.7493,64400.0
2010-11-17 14:05:00,26.7,26.71,26.67,26.68,32800.0,18.7564,18.7634,18.7353,18.7423,32800.0
2010-11-17 14:10:00,26.68,26.7,26.67,26.69,56800.0,18.7423,18.7564,18.7353,18.7493,56800.0
2010-11-17 14:15:00,26.69,26.71,26.65,26.67,38200.0,18.7493,18.7634,18.7212,18.7353,38200.0
2010-11-17 14:20:00,26.66,26.68,26.63,26.67,52200.0,18.7283,18.7423,18.7072,18.7353,52200.0
2010-11-17 14:25:00,26.68,26.73,26.68,26.72,44000.0,18.7423,18.7774,18.7423,18.7704,44000.0
2010-11-17 14:30:00,26.72,26.75,26.72,26.73,61200.0,18.7704,18.7915,18.7704,18.7774,61200.0
2010-11-17 14:35:00,26.74,26.74,26.7,26.72,190000.0,18.7845,18.7845,18.7564,18.7704,190000.0
2010-11-17 14:40:00,26.72,26.77,26.72,26.74,91800.0,18.7704,18.8055,18.7704,18.7845,91800.0
2010-11-17 14:45:00,26.74,26.76,26.72,26.74,55800.0,18.7845,18.7985,18.7704,18.7845,55800.0
2010-11-17 14:50:00,26.73,26.75,26.71,26.72,59000.0,18.7774,18.7915,18.7634,18.7704,59000.0
2010-11-17 14:55:00,26.72,26.74,26.71,26.73,66000.0,18.7704,18.7845,18.7634,18.7774,66000.0
2010-11-17 15:00:00,26.72,26.74,26.71,26.74,145000.0,18.7704,18.7845,18.7634,18.7845,145000.0
2010-11-17 15:05:00,26.74,26.76,26.7,26.72,246600.0,18.7845,18.7985,18.7564,18.7704,246600.0
2010-11-17 15:10:00,26.71,26.74,26.7,26.71,106800.0,18.7634,18.7845,18.7564,18.7634,106800.0
2010-11-17 15:15:00,26.7,26.73,26.69,26.73,114600.0,18.7564,18.7774,18.7493,18.7774,114600.0
2010-11-17 15:20:00,26.73,26.74,26.71,26.72,116600.0,18.7774,18.7845,18.7634,18.7704,116600.0
2010-11-17 15:25:00,26.72,26.73,26.66,26.66,176200.0,18.7704,18.7774,18.7283,18.7283,176200.0
2010-11-17 15:30:00,26.67,26.74,26.67,26.74,136400.0,18.7353,18.7845,18.7353,18.7845,136400.0
2010-11-17 15:35:00,26.74,26.75,26.73,26.75,124600.0,18.7845,18.7915,18.7774,18.7915,124600.0
2010-11-17 15:40:00,26.75,26.75,26.73,26.75,206800.0,18.7915,18.7915,18.7774,18.7915,206800.0
2010-11-17 15:45:00,26.75,26.83,26.74,26.82,268400.0,18.7915,18.8477,18.7845,18.8407,268400.0
2010-11-17 15:50:00,26.82,26.83,26.79,26.79,295800.0,18.8407,18.8477,18.8196,18.8196,295800.0
2010-11-17 15:55:00,26.79,26.82,26.79,26.8,492800.0,18.8196,18.8407,18.8196,18.8266,492800.0
2010-11-18 09:30:00,27.3,27.41,27.25,27.36,203200.0,19.1779,19.2551,19.1427,19.22,203200.0
2010-11-18 09:35:00,27.36,27.36,27.33,27.35,32200.0,19.22,19.22,19.1989,19.213,32200.0
2010-11-18 09:40:00,27.35,27.39,27.35,27.38,96400.0,19.213,19.2411,19.213,19.2341,96400.0
2010-11-18 09:45:00,27.39,27.45,27.37,27.41,101400.0,19.2411,19.2832,19.227,19.2551,101400.0
2010-11-18 09:50:00,27.41,27.46,27.38,27.45,90200.0,19.2551,19.2903,19.2341,19.2832,90200.0
2010-11-18 09:55:00,27.45,27.5,27.42,27.42,135800.0,19.2832,19.3184,19.2622,19.2622,135800.0
2010-11-18 10:00:00,27.43,27.49,27.38,27.45,172000.0,19.2692,19.3113,19.2341,19.2832,172000.0
2010-11-18 10:05:00,27.46,27.5,27.45,27.49,120400.0,19.2903,19.3184,19.2832,19.3113,120400.0
2010-11-18 10:10:00,27.49,27.54,27.48,27.48,265800.0,19.3113,19.3465,19.3043,19.3043,265800.0
2010-11-18 10:15:00,27.48,27.5,27.45,27.5,83200.0,19.3043,19.3184,19.2832,19.3184,83200.0
2010-11-18 10:20:00,27.49,27.5,27.47,27.5,121000.0,19.3113,19.3184,19.2973,19.3184,121000.0
2010-11-18 10:25:00,27.5,27.53,27.49,27.51,80200.0,19.3184,19.3394,19.3113,19.3254,80200.0
2010-11-18 10:30:00,27.52,27.55,27.5,27.53,165800.0,19.3324,19.3535,19.3184,19.3394,165800.0
2010-11-18 10:35:00,27.53,27.53,27.5,27.53,65200.0,19.3394,19.3394,19.3184,19.3394,65200.0
2010-11-18 10:40:00,27.52,27.53,27.5,27.51,52600.0,19.3324,19.3394,19.3184,19.3254,52600.0
2010-11-18 10:45:00,27.5,27.53,27.5,27.53,64000.0,19.3184,19.3394,19.3184,19.3394,64000.0
2010-11-18 10:50:00,27.52,27.54,27.51,27.53,62400.0,19.3324,19.3465,19.3254,19.3394,62400.0
2010-11-18 10:55:00,27.53,27.53,27.51,27.51,31800.0,19.3394,19.3394,19.3254,19.3254,31800.0
2010-11-18 11:00:00,27.52,27.61,27.51,27.61,104400.0,19.3324,19.3956,19.3254,19.3956,104400.0
2010-11-18 11:05:00,27.61,27.61,27.5,27.51,93000.0,19.3956,19.3956,19.3184,19.3254,93000.0
2010-11-18 11:10:00,27.52,27.52,27.47,27.48,45200.0,19.3324,19.3324,19.2973,19.3043,45200.0
2010-11-18 11:15:00,27.48,27.48,27.44,27.45,29400.0,19.3043,19.3043,19.2762,19.2832,29400.0
2010-11-18 11:20:00,27.46,27.46,27.45,27.45,30200.0,19.2903,19.2903,19.2832,19.2832,30200.0
2010-11-18 11:25:00,27.45,27.48,27.43,27.47,47400.0,19.2832,19.3043,19.2692,19.2973,47400.0
2010-11-18 11:30:00,27.48,27.52,27.47,27.5,36000.0,19.3043,19.3324,19.2973,19.3184,36000.0
2010-11-18 11:35:00,27.5,27.5,27.49,27.5,30800.0,19.3184,19.3184,19.3113,19.3184,30800.0
2010-11-18 11:40:00,27.49,27.5,27.45,27.45,27000.0,19.3113,19.3184,19.2832,19.2832,27000.0
2010-11-18 11:45:00,27.45,27.46,27.43,27.43,21600.0,19.2832,19.2903,19.2692,19.2692,21600.0
2010-11-18 11:50:00,27.43,27.45,27.43,27.44,16800.0,19.2692,19.2832,19.2692,19.2762,16800.0
2010-11-18 11:55:00,27.44,27.47,27.44,27.45,26200.0,19.2762,19.2973,19.2762,19.2832,26200.0
2010-11-18 12:00:00,27.45,27.49,27.45,27.48,66600.0,19.2832,19.3113,19.2832,19.3043,66600.0
2010-11-18 12:05:00,27.49,27.49,27.45,27.45,41400.0,19.3113,19.3113,19.2832,19.2832,41400.0
2010-11-18 12:10:00,27.46,27.47,27.45,27.47,18000.0,19.2903,19.2973,19.2832,19.2973,18000.0
2010-11-18 12:15:00,27.47,27.5,27.47,27.48,39400.0,19.2973,19.3184,19.2973,19.3043,39400.0
2010-11-18 12:20:00,27.48,27.5,27.47,27.5,20400.0,19.3043,19.3184,19.2973,19.3184,20400.0
2010-11-18 12:25:00,27.49,27.5,27.49,27.49,12200.0,19.3113,19.3184,19.3113,19.3113,12200.0
2010-11-18 12:30:00,27.49,27.49,27.45,27.45,35000.0,19.3113,19.3113,19.2832,19.2832,35000.0
2010-11-18 12:35:00,27.45,27.47,27.45,27.46,30000.0,19.2832,19.2973,19.2832,19.2903,30000.0
2010-11-18 12:40:00,27.47,27.48,27.46,27.48,32000.0,19.2973,19.3043,19.2903,19.3043,32000.0
2010-11-18 12:45:00,27.48,27.5,27.47,27.47,23000.0,19.3043,19.3184,19.2973,19.2973,23000.0
2010-11-18 12:50:00,27.48,27.5,27.48,27.49,34200.0,19.3043,19.3184,19.3043,19.3113,34200.0
2010-11-18 12:55:00,27.49,27.5,27.48,27.49,40200.0,19.3113,19.3184,19.3043,19.3113,40200.0
2010-11-18 13:00:00,27.49,27.5,27.49,27.49,13600.0,19.3113,19.3184,19.3113,19.3113,13600.0
2010-11-18 13:05:00,27.49,27.5,27.48,27.5,38200.0,19.3113,19.3184,19.3043,19.3184,38200.0
2010-11-18 13:10:00,27.5,27.5,27.49,27.5,37400.0,19.3184,19.3184,19.3113,19.3184,37400.0
2010-11-18 13:15:00,27.49,27.5,27.48,27.49,33000.0,19.3113,19.3184,19.3043,19.3113,33000.0
2010-11-18 13:20:00,27.49,27.5,27.47,27.48,30000.0,19.3113,19.3184,19.2973,19.3043,30000.0
2010-11-18 13:25:00,27.48,27.49,27.47,27.48,43400.0,19.3043,19.3113,19.2973,19.3043,43400.0
2010-11-18 13:30:00,27.48,27.49,27.46,27.47,33000.0,19.3043,19.3113,19.2903,19.2973,33000.0
2010-11-18 13:35:00,27.46,27.48,27.46,27.48,22400.0,19.2903,19.3043,19.2903,19.3043,22400.0
2010-11-18 13:40:00,27.48,27.49,27.47,27.49,16400.0,19.3043,19.3113,19.2973,19.3113,16400.0
2010-11-18 13:45:00,27.49,27.49,27.47,27.48,17400.0,19.3113,19.3113,19.2973,19.3043,17400.0
2010-11-18 13:50:00,27.48,27.5,27.47,27.47,31800.0,19.3043,19.3184,19.2973,19.2973,31800.0
2010-11-18 13:55:00,27.47,27.48,27.45,27.45,21400.0,19.2973,19.3043,19.2832,19.2832,21400.0
2010-11-18 14:00:00,27.45,27.46,27.43,27.43,52000.0,19.2832,19.2903,19.2692,19.2692,52000.0
2010-11-18 14:05:00,27.43,27.45,27.42,27.45,48800.0,19.2692,19.2832,19.2622,19.2832,48800.0
2010-11-18 14:10:00,27.44,27.46,27.44,27.45,27800.0,19.2762,19.2903,19.2762,19.2832,27800.0
2010-11-18 14:15:00,27.45,27.46,27.43,27.45,28400.0,19.2832,19.2903,19.2692,19.2832,28400.0
2010-11-18 14:20:00,27.45,27.45,27.42,27.45,22600.0,19.2832,19.2832,19.2622,19.2832,22600.0
2010-11-18 14:25:00,27.45,27.45,27.39,27.42,40400.0,19.2832,19.2832,19.2411,19.2622,40400.0
2010-11-18 14:30:00,27.43,27.45,27.43,27.45,36600.0,19.2692,19.2832,19.2692,19.2832,36600.0
2010-11-18 14:35:00,27.45,27.46,27.43,27.45,58600.0,19.2832,19.2903,19.2692,19.2832,58600.0
2010-11-18 14:40:00,27.45,27.45,27.43,27.43,39400.0,19.2832,19.2832,19.2692,19.2692,39400.0
2010-11-18 14:45:00,27.43,27.47,27.43,27.47,73600.0,19.2692,19.2973,19.2692,19.2973,73600.0
2010-11-18 14:50:00,27.47,27.48,27.45,27.47,44800.0,19.2973,19.3043,19.2832,19.2973,44800.0
2010-11-18 14:55:00,27.47,27.48,27.45,27.48,47800.0,19.2973,19.3043,19.2832,19.3043,47800.0
2010-11-18 15:00:00,27.48,27.48,27.45,27.47,66800.0,19.3043,19.3043,19.2832,19.2973,66800.0
2010-11-18 15:05:00,27.47,27.49,27.47,27.49,78600.0,19.2973,19.3113,19.2973,19.3113,78600.0
2010-11-18 15:10:00,27.49,27.5,27.46,27.48,103200.0,19.3113,19.3184,19.2903,19.3043,103200.0
2010-11-18 15:15:00,27.48,27.49,27.46,27.48,41400.0,19.3043,19.3113,19.2903,19.3043,41400.0
2010-11-18 15:20:00,27.48,27.48,27.45,27.45,71600.0,19.3043,19.3043,19.2832,19.2832,71600.0
2010-11-18 15:25:00,27.45,27.48,27.43,27.43,135600.0,19.2832,19.3043,19.2692,19.2692,135600.0
2010-11-18 15:30:00,27.43,27.43,27.37,27.39,168400.0,19.2692,19.2692,19.227,19.2411,168400.0
2010-11-18 15:35:00,27.39,27.39,27.33,27.38,192200.0,19.2411,19.2411,19.1989,19.2341,192200.0
2010-11-18 15:40:00,27.38,27.38,27.34,27.34,196800.0,19.2341,19.2341,19.206,19.206,196800.0
2010-11-18 15:45:00,27.34,27.36,27.32,27.34,346400.0,19.206,19.22,19.1919,19.206,346400.0
2010-11-18 15:50:00,27.34,27.34,27.32,27.32,284000.0,19.206,19.206,19.1919,19.1919,284000.0
2010-11-18 15:55:00,27.32,27.34,27.3,27.32,755800.0,19.1919,19.206,19.1779,19.1919,755800.0
2010-11-19 09:30:00,27.33,27.35,27.05,27.05,785000.0,19.1989,19.213,19.0022,19.0022,785000.0
2010-11-19 09:35:00,27.06,27.11,27.03,27.07,61800.0,19.0093,19.0444,18.9882,19.0163,61800.0
2010-11-19 09:40:00,27.07,27.08,27.03,27.05,57200.0,19.0163,19.0233,18.9882,19.0022,57200.0
2010-11-19 09:45:00,27.04,27.09,26.99,27.0,67400.0,18.9952,19.0303,18.9601,18.9671,67400.0
2010-11-19 09:50:00,26.99,26.99,26.91,26.94,69800.0,18.9601,18.9601,18.9039,18.925,69800.0
2010-11-19 09:55:00,26.94,27.01,26.94,27.01,60000.0,18.925,18.9741,18.925,18.9741,60000.0
2010-11-19 10:00:00,27.01,27.06,26.98,27.06,52400.0,18.9741,19.0093,18.9531,19.0093,52400.0
2010-11-19 10:05:00,27.07,27.07,26.98,27.02,50200.0,19.0163,19.0163,18.9531,18.9812,50200.0
2010-11-19 10:10:00,27.03,27.09,27.0,27.09,62400.0,18.9882,19.0303,18.9671,19.0303,62400.0
2010-11-19 10:15:00,27.09,27.12,27.07,27.11,79200.0,19.0303,19.0514,19.0163,19.0444,79200.0
2010-11-19 10:20:00,27.11,27.11,27.04,27.04,49800.0,19.0444,19.0444,18.9952,18.9952,49800.0
2010-11-19 10:25:00,27.04,27.07,27.02,27.03,52400.0,18.9952,19.0163,18.9812,18.9882,52400.0
2010-11-19 10:30:00,27.03,27.07,27.0,27.07,42200.0,18.9882,19.0163,18.9671,19.0163,42200.0
2010-11-19 10:35:00,27.06,27.11,27.06,27.07,57600.0,19.0093,19.0444,19.0093,19.0163,57600.0
2010-11-19 10:40:00,27.08,27.17,27.08,27.15,59800.0,19.0233,19.0865,19.0233,19.0725,59800.0
2010-11-19 10:45:00,27.15,27.2,27.14,27.2,73800.0,19.0725,19.1076,19.0655,19.1076,73800.0
2010-11-19 10:50:00,27.2,27.2,27.14,27.15,42600.0,19.1076,19.1076,19.0655,19.0725,42600.0
2010-11-19 10:55:00,27.15,27.18,27.1,27.1,38400.0,19.0725,19.0936,19.0374,19.0374,38400.0
2010-11-19 11:00:00,27.11,27.13,27.09,27.11,51800.0,19.0444,19.0584,19.0303,19.0444,51800.0
2010-11-19 11:05:00,27.13,27.15,27.08,27.11,43200.0,19.0584,19.0725,19.0233,19.0444,43200.0
2010-11-19 11:10:00,27.11,27.11,27.02,27.06,40600.0,19.0444,19.0444,18.9812,19.0093,40600.0
2010-11-19 11:15:00,27.07,27.1,27.05,27.07,30800.0,19.0163,19.0374,19.0022,19.0163,30800.0
2010-11-19 11:20:00,27.08,27.09,27.05,27.05,26000.0,19.0233,19.0303,19.0022,19.0022,26000.0
2010-11-19 11:25:00,27.05,27.11,27.04,27.11,38200.0,19.0022,19.0444,18.9952,19.0444,38200.0
2010-11-19 11:30:00,27.11,27.16,27.1,27.14,77600.0,19.0444,19.0795,19.0374,19.0655,77600.0
2010-11-19 11:35:00,27.14,27.16,27.13,27.13,26200.0,19.0655,19.0795,19.0584,19.0584,26200.0
2010-11-19 11:40:00,27.14,27.16,27.12,27.13,61400.0,19.0655,19.0795,19.0514,19.0584,61400.0
2010-11-19 11:45:00,27.13,27.15,27.11,27.11,16600.0,19.0584,19.0725,19.0444,19.0444,16600.0
2010-11-19 11:50:00,27.11,27.15,27.11,27.14,25200.0,19.0444,19.0725,19.0444,19.0655,25200.0
2010-11-19 11:55:00,27.14,27.14,27.11,27.13,20000.0,19.0655,19.0655,19.0444,19.0584,20000.0
2010-11-19 12:00:00,27.13,27.13,27.1,27.11,18400.0,19.0584,19.0584,19.0374,19.0444,18400.0
2010-11-19 12:05:00,27.11,27.13,27.09,27.11,44000.0,19.0444,19.0584,19.0303,19.0444,44000.0
2010-11-19 12:10:00,27.1,27.11,27.04,27.04,53200.0,19.0374,19.0444,18.9952,18.9952,53200.0
2010-11-19 12:15:00,27.05,27.08,27.04,27.07,17200.0,19.0022,19.0233,18.9952,19.0163,17200.0
2010-11-19 12:20:00,27.06,27.08,27.06,27.08,20800.0,19.0093,19.0233,19.0093,19.0233,20800.0
2010-11-19 12:25:00,27.08,27.08,27.06,27.07,21400.0,19.0233,19.0233,19.0093,19.0163,21400.0
2010-11-19 12:30:00,27.07,27.07,27.04,27.06,19200.0,19.0163,19.0163,18.9952,19.0093,19200.0
2010-11-19 12:35:00,27.05,27.09,27.05,27.08,27400.0,19.0022,19.0303,19.0022,19.0233,27400.0
2010-11-19 12:40:00,27.08,27.1,27.08,27.1,43600.0,19.0233,19.0374,19.0233,19.0374,43600.0
2010-11-19 12:45:00,27.1,27.11,27.08,27.08,30800.0,19.0374,19.0444,19.0233,19.0233,30800.0
2010-11-19 12:50:00,27.09,27.11,27.08,27.1,32600.0,19.0303,19.0444,19.0233,19.0374,32600.0
2010-11-19 12:55:00,27.11,27.11,27.08,27.1,48600.0,19.0444,19.0444,19.0233,19.0374,48600.0
2010-11-19 13:00:00,27.1,27.15,27.09,27.13,112600.0,19.0374,19.0725,19.0303,19.0584,112600.0
2010-11-19 13:05:00,27.13,27.15,27.11,27.15,93800.0,19.0584,19.0725,19.0444,19.0725,93800.0
2010-11-19 13:10:00,27.15,27.18,27.15,27.16,52000.0,19.0725,19.0936,19.0725,19.0795,52000.0
2010-11-19 13:15:00,27.16,27.18,27.15,27.17,46600.0,19.0795,19.0936,19.0725,19.0865,46600.0
2010-11-19 13:20:00,27.16,27.17,27.13,27.13,16600.0,19.0795,19.0865,19.0584,19.0584,16600.0
2010-11-19 13:25:00,27.13,27.14,27.09,27.1,45400.0,19.0584,19.0655,19.0303,19.0374,45400.0
2010-11-19 13:30:00,27.1,27.1,27.08,27.09,51000.0,19.0374,19.0374,19.0233,19.0303,51000.0
2010-11-19 13:35:00,27.09,27.14,27.09,27.13,62800.0,19.0303,19.0655,19.0303,19.0584,62800.0
2010-11-19 13:40:00,27.13,27.13,27.11,27.11,53200.0,19.0584,19.0584,19.0444,19.0444,53200.0
2010-11-19 13:45:00,27.11,27.11,27.09,27.09,82200.0,19.0444,19.0444,19.0303,19.0303,82200.0
2010-11-19 13:50:00,27.09,27.11,27.09,27.11,33200.0,19.0303,19.0444,19.0303,19.0444,33200.0
2010-11-19 13:55:00,27.11,27.13,27.11,27.12,38200.0,19.0444,19.0584,19.0444,19.0514,38200.0
2010-11-19 14:00:00,27.13,27.17,27.13,27.16,122600.0,19.0584,19.0865,19.0584,19.0795,122600.0
2010-11-19 14:05:00,27.16,27.2,27.15,27.2,58200.0,19.0795,19.1076,19.0725,19.1076,58200.0
2010-11-19 14:10:00,27.2,27.22,27.19,27.21,63400.0,19.1076,19.1217,19.1006,19.1146,63400.0
2010-11-19 14:15:00,27.21,27.21,27.19,27.2,42000.0,19.1146,19.1146,19.1006,19.1076,42000.0
2010-11-19 14:20:00,27.2,27.2,27.13,27.14,66800.0,19.1076,19.1076,19.0584,19.0655,66800.0
2010-11-19 14:25:00,27.14,27.18,27.14,27.18,61800.0,19.0655,19.0936,19.0655,19.0936,61800.0
2010-11-19 14:30:00,27.18,27.19,27.15,27.15,55000.0,19.0936,19.1006,19.0725,19.0725,55000.0
2010-11-19 14:35:00,27.15,27.17,27.15,27.17,58000.0,19.0725,19.0865,19.0725,19.0865,58000.0
2010-11-19 14:40:00,27.17,27.2,27.17,27.2,43400.0,19.0865,19.1076,19.0865,19.1076,43400.0
2010-11-19 14:45:00,27.19,27.22,27.18,27.21,64200.0,19.1006,19.1217,19.0936,19.1146,64200.0
2010-11-19 14:50:00,27.21,27.22,27.2,27.22,51600.0,19.1146,19.1217,19.1076,19.1217,51600.0
2010-11-19 14:55:00,27.22,27.23,27.17,27.17,74800.0,19.1217,19.1287,19.0865,19.0865,74800.0
2010-11-19 15:00:00,27.17,27.22,27.16,27.2,64800.0,19.0865,19.1217,19.0795,19.1076,64800.0
2010-11-19 15:05:00,27.2,27.21,27.19,27.21,52800.0,19.1076,19.1146,19.1006,19.1146,52800.0
2010-11-19 15:10:00,27.21,27.23,27.2,27.21,150600.0,19.1146,19.1287,19.1076,19.1146,150600.0
2010-11-19 15:15:00,27.21,27.23,27.2,27.2,83200.0,19.1146,19.1287,19.1076,19.1076,83200.0
2010-11-19 15:20:00,27.2,27.22,27.2,27.21,103000.0,19.1076,19.1217,19.1076,19.1146,103000.0
2010-11-19 15:25:00,27.21,27.21,27.19,27.21,121600.0,19.1146,19.1146,19.1006,19.1146,121600.0
2010-11-19 15:30:00,27.2,27.21,27.19,27.2,132000.0,19.1076,19.1146,19.1006,19.1076,132000.0
2010-11-19 15:35:00,27.2,27.24,27.2,27.23,111000.0,19.1076,19.1357,19.1076,19.1287,111000.0
2010-11-19 15:40:00,27.23,27.31,27.23,27.29,287800.0,19.1287,19.1849,19.1287,19.1708,287800.0
2010-11-19 15:45:00,27.29,27.33,27.29,27.3,261400.0,19.1708,19.1989,19.1708,19.1779,261400.0
2010-11-19 15:50:00,27.3,27.3,27.28,27.29,165600.0,19.1779,19.1779,19.1638,19.1708,165600.0
2010-11-19 15:55:00,27.29,27.34,27.28,27.32,374600.0,19.1708,19.206,19.1638,19.1919,374600.0
2010-11-22 09:30:00,27.15,27.24,27.08,27.08,103400.0,19.0725,19.1357,19.0233,19.0233,103400.0
2010-11-22 09:35:00,27.08,27.09,26.98,27.0,33000.0,19.0233,19.0303,18.9531,18.9671,33000.0
2010-11-22 09:40:00,26.99,27.05,26.93,26.95,39800.0,18.9601,19.0022,18.9179,18.932,39800.0
2010-11-22 09:45:00,26.93,27.02,26.92,26.98,48200.0,18.9179,18.9812,18.9109,18.9531,48200.0
2010-11-22 09:50:00,26.98,27.01,26.96,26.96,48200.0,18.9531,18.9741,18.939,18.939,48200.0
2010-11-22 09:55:00,26.96,27.04,26.95,26.96,67000.0,18.939,18.9952,18.932,18.939,67000.0
2010-11-22 10:00:00,26.96,27.0,26.95,27.0,37800.0,18.939,18.9671,18.932,18.9671,37800.0
2010-11-22 10:05:00,27.0,27.04,26.99,27.0,45600.0,18.9671,18.9952,18.9601,18.9671,45600.0
2010-11-22 10:10:00,27.0,27.05,26.98,27.04,62800.0,18.9671,19.0022,18.9531,18.9952,62800.0
2010-11-22 10:15:00,27.04,27.1,27.03,27.05,65400.0,18.9952,19.0374,18.9882,19.0022,65400.0
2010-11-22 10:20:00,27.05,27.05,26.93,26.93,40400.0,19.0022,19.0022,18.9179,18.9179,40400.0
2010-11-22 10:25:00,26.93,26.95,26.88,26.88,78800.0,18.9179,18.932,18.8828,18.8828,78800.0
2010-11-22 10:30:00,26.88,26.88,26.78,26.79,108000.0,18.8828,18.8828,18.8126,18.8196,108000.0
2010-11-22 10:35:00,26.79,26.79,26.74,26.78,141000.0,18.8196,18.8196,18.7845,18.8126,141000.0
2010-11-22 10:40:00,26.79,26.85,26.78,26.83,35600.0,18.8196,18.8617,18.8126,18.8477,35600.0
2010-11-22 10:45:00,26.83,26.85,26.78,26.85,47600.0,18.8477,18.8617,18.8126,18.8617,47600.0
2010-11-22 10:50:00,26.85,26.93,26.85,26.93,47000.0,18.8617,18.9179,18.8617,18.9179,47000.0
2010-11-22 10:55:00,26.93,26.95,26.85,26.86,37000.0,18.9179,18.932,18.8617,18.8688,37000.0
2010-11-22 11:00:00,26.86,26.88,26.82,26.83,45400.0,18.8688,18.8828,18.8407,18.8477,45400.0
2010-11-22 11:05:00,26.83,26.9,26.82,26.9,44800.0,18.8477,18.8969,18.8407,18.8969,44800.0
2010-11-22 11:10:00,26.9,26.96,26.88,26.96,25000.0,18.8969,18.939,18.8828,18.939,25000.0
2010-11-22 11:15:00,26.96,26.97,26.92,26.93,23600.0,18.939,18.946,18.9109,18.9179,23600.0
2010-11-22 11:20:00,26.93,26.93,26.89,26.9,20000.0,18.9179,18.9179,18.8898,18.8969,20000.0
2010-11-22 11:25:00,26.91,26.94,26.86,26.93,23600.0,18.9039,18.925,18.8688,18.9179,23600.0
2010-11-22 11:30:00,26.93,26.94,26.91,26.91,10400.0,18.9179,18.925,18.9039,18.9039,10400.0
2010-11-22 11:35:00,26.91,26.94,26.91,26.94,16800.0,18.9039,18.925,18.9039,18.925,16800.0
2010-11-22 11:40:00,26.95,26.97,26.93,26.96,18400.0,18.932,18.946,18.9179,18.939,18400.0
2010-11-22 11:45:00,26.95,26.98,26.94,26.97,19800.0,18.932,18.9531,18.925,18.946,19800.0
2010-11-22 11:50:00,26.97,26.98,26.95,26.97,18000.0,18.946,18.9531,18.932,18.946,18000.0
2010-11-22 11:55:00,26.97,26.97,26.93,26.95,11200.0,18.946,18.946,18.9179,18.932,11200.0
2010-11-22 12:00:00,26.94,26.94,26.86,26.88,31800.0,18.925,18.925,18.8688,18.8828,31800.0
2010-11-22 12:05:00,26.88,26.89,26.87,26.89,13000.0,18.8828,18.8898,18.8758,18.8898,13000.0
2010-11-22 12:10:00,26.9,26.93,26.89,26.93,21800.0,18.8969,18.9179,18.8898,18.9179,21800.0
2010-11-22 12:15:00,26.94,26.99,26.93,26.98,16000.0,18.925,18.9601,18.9179,18.9531,16000.0
2010-11-22 12:20:00,26.98,26.99,26.93,26.96,36000.0,18.9531,18.9601,18.9179,18.939,36000.0
2010-11-22 12:25:00,26.96,26.96,26.86,26.88,32800.0,18.939,18.939,18.8688,18.8828,32800.0
2010-11-22 12:30:00,26.86,26.89,26.84,26.89,52200.0,18.8688,18.8898,18.8547,18.8898,52200.0
2010-11-22 12:35:00,26.89,26.93,26.87,26.93,32800.0,18.8898,18.9179,18.8758,18.9179,32800.0
2010-11-22 12:40:00,26.91,26.92,26.86,26.89,20400.0,18.9039,18.9109,18.8688,18.8898,20400.0
2010-11-22 12:45:00,26.88,26.89,26.84,26.88,35000.0,18.8828,18.8898,18.8547,18.8828,35000.0
2010-11-22 12:50:00,26.87,26.92,26.86,26.9,19000.0,18.8758,18.9109,18.8688,18.8969,19000.0
2010-11-22 12:55:00,26.91,26.93,26.91,26.92,16400.0,18.9039,18.9179,18.9039,18.9109,16400.0
2010-11-22 13:00:00,26.91,26.92,26.88,26.92,15600.0,18.9039,18.9109,18.8828,18.9109,15600.0
2010-11-22 13:05:00,26.92,26.93,26.9,26.9,11400.0,18.9109,18.9179,18.8969,18.8969,11400.0
2010-11-22 13:10:00,26.9,26.93,26.88,26.88,22600.0,18.8969,18.9179,18.8828,18.8828,22600.0
2010-11-22 13:15:00,26.88,26.91,26.88,26.91,11600.0,18.8828,18.9039,18.8828,18.9039,11600.0
2010-11-22 13:20:00,26.91,26.93,26.9,26.92,53800.0,18.9039,18.9179,18.8969,18.9109,53800.0
2010-11-22 13:25:00,26.92,26.95,26.92,26.94,39200.0,18.9109,18.932,18.9109,18.925,39200.0
2010-11-22 13:30:00,26.95,27.01,26.95,27.0,60600.0,18.932,18.9741,18.932,18.9671,60600.0
2010-11-22 13:35:00,27.02,27.04,27.0,27.01,47600.0,18.9812,18.9952,18.9671,18.9741,47600.0
2010-11-22 13:40:00,27.01,27.03,26.99,27.0,35000.0,18.9741,18.9882,18.9601,18.9671,35000.0
2010-11-22 13:45:00,27.0,27.03,27.0,27.0,28600.0,18.9671,18.9882,18.9671,18.9671,28600.0
2010-11-22 13:50:00,27.0,27.03,27.0,27.02,24800.0,18.9671,18.9882,18.9671,18.9812,24800.0
2010-11-22 13:55:00,27.02,27.02,27.0,27.0,15800.0,18.9812,18.9812,18.9671,18.9671,15800.0
2010-11-22 14:00:00,27.0,27.06,27.0,27.04,35200.0,18.9671,19.0093,18.9671,18.9952,35200.0
2010-11-22 14:05:00,27.04,27.04,26.98,27.0,17600.0,18.9952,18.9952,18.9531,18.9671,17600.0
2010-11-22 14:10:00,27.0,27.04,27.0,27.03,14800.0,18.9671,18.9952,18.9671,18.9882,14800.0
2010-11-22 14:15:00,27.03,27.08,27.03,27.05,25000.0,18.9882,19.0233,18.9882,19.0022,25000.0
2010-11-22 14:20:00,27.05,27.07,27.04,27.06,23400.0,19.0022,19.0163,18.9952,19.0093,23400.0
2010-11-22 14:25:00,27.06,27.06,27.01,27.01,32800.0,19.0093,19.0093,18.9741,18.9741,32800.0
2010-11-22 14:30:00,27.01,27.04,26.99,27.01,44600.0,18.9741,18.9952,18.9601,18.9741,44600.0
2010-11-22 14:35:00,27.0,27.05,27.0,27.05,38800.0,18.9671,19.0022,18.9671,19.0022,38800.0
2010-11-22 14:40:00,27.05,27.05,27.0,27.03,48400.0,19.0022,19.0022,18.9671,18.9882,48400.0
2010-11-22 14:45:00,27.03,27.14,27.02,27.13,84800.0,18.9882,19.0655,18.9812,19.0584,84800.0
2010-11-22 14:50:00,27.13,27.15,27.11,27.11,52200.0,19.0584,19.0725,19.0444,19.0444,52200.0
2010-11-22 14:55:00,27.11,27.14,27.11,27.13,46400.0,19.0444,19.0655,19.0444,19.0584,46400.0
2010-11-22 15:00:00,27.13,27.16,27.11,27.11,70600.0,19.0584,19.0795,19.0444,19.0444,70600.0
2010-11-22 15:05:00,27.11,27.15,27.11,27.14,56200.0,19.0444,19.0725,19.0444,19.0655,56200.0
2010-11-22 15:10:00,27.14,27.14,27.12,27.14,36600.0,19.0655,19.0655,19.0514,19.0655,36600.0
2010-11-22 15:15:00,27.14,27.18,27.13,27.14,63800.0,19.0655,19.0936,19.0584,19.0655,63800.0
2010-11-22 15:20:00,27.14,27.17,27.14,27.16,49000.0,19.0655,19.0865,19.0655,19.0795,49000.0
2010-11-22 15:25:00,27.16,27.16,27.08,27.12,77000.0,19.0795,19.0795,19.0233,19.0514,77000.0
2010-11-22 15:30:00,27.12,27.14,27.1,27.14,86400.0,19.0514,19.0655,19.0374,19.0655,86400.0
2010-11-22 15:35:00,27.14,27.18,27.12,27.17,111600.0,19.0655,19.0936,19.0514,19.0865,111600.0
2010-11-22 15:40:00,27.18,27.25,27.18,27.24,111400.0,19.0936,19.1427,19.0936,19.1357,111400.0
2010-11-22 15:45:00,27.23,27.24,27.18,27.23,213400.0,19.1287,19.1357,19.0936,19.1287,213400.0
2010-11-22 15:50:00,27.23,27.24,27.19,27.19,143800.0,19.1287,19.1357,19.1006,19.1006,143800.0
2010-11-22 15:55:00,27.2,27.2,27.17,27.18,292800.0,19.1076,19.1076,19.0865,19.0936,292800.0
2010-11-23 09:30:00,26.68,26.83,26.59,26.61,94000.0,18.7423,18.8477,18.6791,18.6931,94000.0
2010-11-23 09:35:00,26.6,26.69,26.6,26.67,86000.0,18.6861,18.7493,18.6861,18.7353,86000.0
2010-11-23 09:40:00,26.66,26.72,26.64,26.68,101400.0,18.7283,18.7704,18.7142,18.7423,101400.0
2010-11-23 09:45:00,26.68,26.7,26.64,26.65,87600.0,18.7423,18.7564,18.7142,18.7212,87600.0
2010-11-23 09:50:00,26.65,26.65,26.59,26.6,118200.0,18.7212,18.7212,18.6791,18.6861,118200.0
2010-11-23 09:55:00,26.61,26.63,26.57,26.59,106000.0,18.6931,18.7072,18.665,18.6791,106000.0
2010-11-23 10:00:00,26.59,26.7,26.57,26.7,72200.0,18.6791,18.7564,18.665,18.7564,72200.0
2010-11-23 10:05:00,26.7,26.7,26.58,26.63,43000.0,18.7564,18.7564,18.6721,18.7072,43000.0
2010-11-23 10:10:00,26.63,26.63,26.58,26.62,38400.0,18.7072,18.7072,18.6721,18.7002,38400.0
2010-11-23 10:15:00,26.61,26.65,26.58,26.59,43000.0,18.6931,18.7212,18.6721,18.6791,43000.0
2010-11-23 10:20:00,26.59,26.6,26.52,26.55,77200.0,18.6791,18.6861,18.6299,18.651,77200.0
2010-11-23 10:25:00,26.55,26.58,26.5,26.54,77200.0,18.651,18.6721,18.6159,18.644,77200.0
2010-11-23 10:30:00,26.54,26.62,26.52,26.58,42600.0,18.644,18.7002,18.6299,18.6721,42600.0
2010-11-23 10:35:00,26.57,26.6,26.56,26.6,35200.0,18.665,18.6861,18.658,18.6861,35200.0
2010-11-23 10:40:00,26.61,26.65,26.6,26.61,13200.0,18.6931,18.7212,18.6861,18.6931,13200.0
2010-11-23 10:45:00,26.62,26.64,26.54,26.55,32400.0,18.7002,18.7142,18.644,18.651,32400.0
2010-11-23 10:50:00,26.54,26.63,26.54,26.56,63600.0,18.644,18.7072,18.644,18.658,63600.0
2010-11-23 10:55:00,26.56,26.59,26.54,26.59,66200.0,18.658,18.6791,18.644,18.6791,66200.0
2010-11-23 11:00:00,26.59,26.59,26.5,26.5,43200.0,18.6791,18.6791,18.6159,18.6159,43200.0
2010-11-23 11:05:00,26.5,26.57,26.5,26.57,49200.0,18.6159,18.665,18.6159,18.665,49200.0
2010-11-23 11:10:00,26.57,26.59,26.5,26.54,31600.0,18.665,18.6791,18.6159,18.644,31600.0
2010-11-23 11:15:00,26.54,26.56,26.51,26.54,20600.0,18.644,18.658,18.6229,18.644,20600.0
2010-11-23 11:20:00,26.53,26.53,26.49,26.5,58800.0,18.6369,18.6369,18.6089,18.6159,58800.0
2010-11-23 11:25:00,26.49,26.55,26.47,26.5,46600.0,18.6089,18.651,18.5948,18.6159,46600.0
2010-11-23 11:30:00,26.49,26.51,26.46,26.48,50200.0,18.6089,18.6229,18.5878,18.6018,50200.0
2010-11-23 11:35:00,26.48,26.49,26.46,26.47,37000.0,18.6018,18.6089,18.5878,18.5948,37000.0
2010-11-23 11:40:00,26.47,26.48,26.44,26.45,62600.0,18.5948,18.6018,18.5737,18.5808,62600.0
2010-11-23 11:45:00,26.45,26.5,26.43,26.5,45400.0,18.5808,18.6159,18.5667,18.6159,45400.0
2010-11-23 11:50:00,26.52,26.54,26.5,26.52,25800.0,18.6299,18.644,18.6159,18.6299,25800.0
2010-11-23 11:55:00,26.53,26.59,26.53,26.56,127000.0,18.6369,18.6791,18.6369,18.658,127000.0
2010-11-23 12:00:00,26.56,26.57,26.51,26.51,47600.0,18.658,18.665,18.6229,18.6229,47600.0
2010-11-23 12:05:00,26.51,26.55,26.48,26.55,31800.0,18.6229,18.651,18.6018,18.651,31800.0
2010-11-23 12:10:00,26.55,26.56,26.54,26.55,16200.0,18.651,18.658,18.644,18.651,16200.0
2010-11-23 12:15:00,26.55,26.56,26.53,26.55,17800.0,18.651,18.658,18.6369,18.651,17800.0
2010-11-23 12:20:00,26.55,26.56,26.52,26.53,20600.0,18.651,18.658,18.6299,18.6369,20600.0
2010-11-23 12:25:00,26.53,26.53,26.5,26.53,13400.0,18.6369,18.6369,18.6159,18.6369,13400.0
2010-11-23 12:30:00,26.53,26.54,26.49,26.5,64800.0,18.6369,18.644,18.6089,18.6159,64800.0
2010-11-23 12:35:00,26.5,26.5,26.45,26.46,50200.0,18.6159,18.6159,18.5808,18.5878,50200.0
2010-11-23 12:40:00,26.47,26.48,26.44,26.46,71000.0,18.5948,18.6018,18.5737,18.5878,71000.0
2010-11-23 12:45:00,26.46,26.47,26.44,26.47,46400.0,18.5878,18.5948,18.5737,18.5948,46400.0
2010-11-23 12:50:00,26.47,26.55,26.46,26.54,62000.0,18.5948,18.651,18.5878,18.644,62000.0
2010-11-23 12:55:00,26.54,26.54,26.5,26.52,20600.0,18.644,18.644,18.6159,18.6299,20600.0
2010-11-23 13:00:00,26.52,26.53,26.49,26.49,37800.0,18.6299,18.6369,18.6089,18.6089,37800.0
2010-11-23 13:05:00,26.49,26.51,26.45,26.46,103400.0,18.6089,18.6229,18.5808,18.5878,103400.0
2010-11-23 13:10:00,26.46,26.47,26.43,26.43,77400.0,18.5878,18.5948,18.5667,18.5667,77400.0
2010-11-23 13:15:00,26.43,26.45,26.41,26.42,55000.0,18.5667,18.5808,18.5527,18.5597,55000.0
2010-11-23 13:20:00,26.42,26.43,26.41,26.43,34200.0,18.5597,18.5667,18.5527,18.5667,34200.0
2010-11-23 13:25:00,26.43,26.47,26.43,26.47,51400.0,18.5667,18.5948,18.5667,18.5948,51400.0
2010-11-23 13:30:00,26.48,26.5,26.46,26.47,37000.0,18.6018,18.6159,18.5878,18.5948,37000.0
2010-11-23 13:35:00,26.48,26.48,26.45,26.48,21200.0,18.6018,18.6018,18.5808,18.6018,21200.0
2010-11-23 13:40:00,26.48,26.49,26.46,26.46,28600.0,18.6018,18.6089,18.5878,18.5878,28600.0
2010-11-23 13:45:00,26.46,26.46,26.42,26.43,54200.0,18.5878,18.5878,18.5597,18.5667,54200.0
2010-11-23 13:50:00,26.42,26.48,26.42,26.47,38400.0,18.5597,18.6018,18.5597,18.5948,38400.0
2010-11-23 13:55:00,26.46,26.46,26.4,26.43,37600.0,18.5878,18.5878,18.5456,18.5667,37600.0
2010-11-23 14:00:00,26.43,26.5,26.41,26.45,91600.0,18.5667,18.6159,18.5527,18.5808,91600.0
2010-11-23 14:05:00,26.44,26.47,26.43,26.43,15000.0,18.5737,18.5948,18.5667,18.5667,15000.0
2010-11-23 14:10:00,26.43,26.48,26.42,26.46,33000.0,18.5667,18.6018,18.5597,18.5878,33000.0
2010-11-23 14:15:00,26.47,26.47,26.42,26.42,53200.0,18.5948,18.5948,18.5597,18.5597,53200.0
2010-11-23 14:20:00,26.42,26.43,26.38,26.4,77800.0,18.5597,18.5667,18.5316,18.5456,77800.0
2010-11-23 14:25:00,26.41,26.42,26.38,26.41,44200.0,18.5527,18.5597,18.5316,18.5527,44200.0
2010-11-23 14:30:00,26.41,26.42,26.34,26.4,83600.0,18.5527,18.5597,18.5035,18.5456,83600.0
2010-11-23 14:35:00,26.4,26.42,26.38,26.38,37400.0,18.5456,18.5597,18.5316,18.5316,37400.0
2010-11-23 14:40:00,26.36,26.42,26.36,26.41,39800.0,18.5175,18.5597,18.5175,18.5527,39800.0
2010-11-23 14:45:00,26.41,26.41,26.36,26.39,37800.0,18.5527,18.5527,18.5175,18.5386,37800.0
2010-11-23 14:50:00,26.39,26.42,26.39,26.41,51400.0,18.5386,18.5597,18.5386,18.5527,51400.0
2010-11-23 14:55:00,26.41,26.41,26.37,26.37,51400.0,18.5527,18.5527,18.5246,18.5246,51400.0
2010-11-23 15:00:00,26.37,26.41,26.36,26.4,71200.0,18.5246,18.5527,18.5175,18.5456,71200.0
2010-11-23 15:05:00,26.4,26.43,26.4,26.42,128600.0,18.5456,18.5667,18.5456,18.5597,128600.0
2010-11-23 15:10:00,26.42,26.46,26.38,26.46,86400.0,18.5597,18.5878,18.5316,18.5878,86400.0
2010-11-23 15:15:00,26.46,26.49,26.42,26.42,122400.0,18.5878,18.6089,18.5597,18.5597,122400.0
2010-11-23 15:20:00,26.42,26.44,26.41,26.43,57000.0,18.5597,18.5737,18.5527,18.5667,57000.0
2010-11-23 15:25:00,26.43,26.46,26.43,26.46,51400.0,18.5667,18.5878,18.5667,18.5878,51400.0
2010-11-23 15:30:00,26.45,26.49,26.45,26.46,74600.0,18.5808,18.6089,18.5808,18.5878,74600.0
2010-11-23 15:35:00,26.46,26.48,26.43,26.48,80800.0,18.5878,18.6018,18.5667,18.6018,80800.0
2010-11-23 15:40:00,26.47,26.52,26.45,26.45,173600.0,18.5948,18.6299,18.5808,18.5808,173600.0
2010-11-23 15:45:00,26.45,26.46,26.43,26.43,201600.0,18.5808,18.5878,18.5667,18.5667,201600.0
2010-11-23 15:50:00,26.43,26.44,26.41,26.43,199200.0,18.5667,18.5737,18.5527,18.5667,199200.0
2010-11-23 15:55:00,26.43,26.47,26.42,26.45,414800.0,18.5667,18.5948,18.5597,18.5808,414800.0
2010-11-24 09:30:00,26.74,26.8,26.65,26.67,144800.0,18.7845,18.8266,18.7212,18.7353,144800.0
2010-11-24 09:35:00,26.68,26.75,26.65,26.67,41000.0,18.7423,18.7915,18.7212,18.7353,41000.0
2010-11-24 09:40:00,26.68,26.71,26.63,26.71,48000.0,18.7423,18.7634,18.7072,18.7634,48000.0
2010-11-24 09:45:00,26.71,26.73,26.67,26.69,57600.0,18.7634,18.7774,18.7353,18.7493,57600.0
2010-11-24 09:50:00,26.68,26.7,26.66,26.7,60800.0,18.7423,18.7564,18.7283,18.7564,60800.0
2010-11-24 09:55:00,26.71,26.81,26.66,26.68,52400.0,18.7634,18.8336,18.7283,18.7423,52400.0
2010-11-24 10:00:00,26.67,26.72,26.63,26.65,54200.0,18.7353,18.7704,18.7072,18.7212,54200.0
2010-11-24 10:05:00,26.65,26.75,26.64,26.75,49600.0,18.7212,18.7915,18.7142,18.7915,49600.0
2010-11-24 10:10:00,26.75,26.79,26.73,26.77,46800.0,18.7915,18.8196,18.7774,18.8055,46800.0
2010-11-24 10:15:00,26.77,26.8,26.75,26.78,31600.0,18.8055,18.8266,18.7915,18.8126,31600.0
2010-11-24 10:20:00,26.78,26.82,26.74,26.78,107200.0,18.8126,18.8407,18.7845,18.8126,107200.0
2010-11-24 10:25:00,26.78,26.85,26.78,26.81,67400.0,18.8126,18.8617,18.8126,18.8336,67400.0
2010-11-24 10:30:00,26.8,26.84,26.79,26.81,95600.0,18.8266,18.8547,18.8196,18.8336,95600.0
2010-11-24 10:35:00,26.81,26.84,26.81,26.83,131200.0,18.8336,18.8547,18.8336,18.8477,131200.0
2010-11-24 10:40:00,26.83,26.94,26.83,26.94,57000.0,18.8477,18.925,18.8477,18.925,57000.0
2010-11-24 10:45:00,26.95,26.99,26.95,26.96,36200.0,18.932,18.9601,18.932,18.939,36200.0
2010-11-24 10:50:00,26.96,26.96,26.86,26.88,82400.0,18.939,18.939,18.8688,18.8828,82400.0
2010-11-24 10:55:00,26.88,26.88,26.81,26.85,48400.0,18.8828,18.8828,18.8336,18.8617,48400.0
2010-11-24 11:00:00,26.85,26.85,26.81,26.84,27400.0,18.8617,18.8617,18.8336,18.8547,27400.0
2010-11-24 11:05:00,26.85,26.88,26.84,26.86,36800.0,18.8617,18.8828,18.8547,18.8688,36800.0
2010-11-24 11:10:00,26.86,26.88,26.83,26.83,22600.0,18.8688,18.8828,18.8477,18.8477,22600.0
2010-11-24 11:15:00,26.83,26.84,26.79,26.8,46000.0,18.8477,18.8547,18.8196,18.8266,46000.0
2010-11-24 11:20:00,26.79,26.83,26.79,26.8,31000.0,18.8196,18.8477,18.8196,18.8266,31000.0
2010-11-24 11:25:00,26.8,26.82,26.75,26.82,71200.0,18.8266,18.8407,18.7915,18.8407,71200.0
2010-11-24 11:30:00,26.82,26.86,26.81,26.81,61600.0,18.8407,18.8688,18.8336,18.8336,61600.0
2010-11-24 11:35:00,26.8,26.85,26.79,26.85,31800.0,18.8266,18.8617,18.8196,18.8617,31800.0
2010-11-24 11:40:00,26.85,26.85,26.82,26.82,25600.0,18.8617,18.8617,18.8407,18.8407,25600.0
2010-11-24 11:45:00,26.82,26.83,26.75,26.75,34800.0,18.8407,18.8477,18.7915,18.7915,34800.0
2010-11-24 11:50:00,26.75,26.76,26.74,26.75,17400.0,18.7915,18.7985,18.7845,18.7915,17400.0
2010-11-24 11:55:00,26.75,26.77,26.74,26.77,37400.0,18.7915,18.8055,18.7845,18.8055,37400.0
2010-11-24 12:00:00,26.77,26.81,26.77,26.79,73000.0,18.8055,18.8336,18.8055,18.8196,73000.0
2010-11-24 12:05:00,26.79,26.82,26.78,26.81,57400.0,18.8196,18.8407,18.8126,18.8336,57400.0
2010-11-24 12:10:00,26.81,26.84,26.81,26.84,26800.0,18.8336,18.8547,18.8336,18.8547,26800.0
2010-11-24 12:15:00,26.85,26.86,26.84,26.85,72000.0,18.8617,18.8688,18.8547,18.8617,72000.0
2010-11-24 12:20:00,26.86,26.86,26.85,26.86,20800.0,18.8688,18.8688,18.8617,18.8688,20800.0
2010-11-24 12:25:00,26.86,26.87,26.85,26.87,18600.0,18.8688,18.8758,18.8617,18.8758,18600.0
2010-11-24 12:30:00,26.86,26.88,26.85,26.86,26800.0,18.8688,18.8828,18.8617,18.8688,26800.0
2010-11-24 12:35:00,26.86,26.86,26.85,26.86,19600.0,18.8688,18.8688,18.8617,18.8688,19600.0
2010-11-24 12:40:00,26.86,26.86,26.85,26.86,12800.0,18.8688,18.8688,18.8617,18.8688,12800.0
2010-11-24 12:45:00,26.85,26.86,26.85,26.86,23600.0,18.8617,18.8688,18.8617,18.8688,23600.0
2010-11-24 12:50:00,26.86,26.87,26.86,26.87,35200.0,18.8688,18.8758,18.8688,18.8758,35200.0
2010-11-24 12:55:00,26.87,26.89,26.86,26.86,40400.0,18.8758,18.8898,18.8688,18.8688,40400.0
2010-11-24 13:00:00,26.87,26.87,26.86,26.86,16200.0,18.8758,18.8758,18.8688,18.8688,16200.0
2010-11-24 13:05:00,26.87,26.87,26.86,26.86,18400.0,18.8758,18.8758,18.8688,18.8688,18400.0
2010-11-24 13:10:00,26.86,26.86,26.85,26.85,18200.0,18.8688,18.8688,18.8617,18.8617,18200.0
2010-11-24 13:15:00,26.86,26.86,26.85,26.85,18600.0,18.8688,18.8688,18.8617,18.8617,18600.0
2010-11-24 13:20:00,26.85,26.91,26.85,26.91,39800.0,18.8617,18.9039,18.8617,18.9039,39800.0
2010-11-24 13:25:00,26.91,26.93,26.9,26.93,18800.0,18.9039,18.9179,18.8969,18.9179,18800.0
2010-11-24 13:30:00,26.93,26.94,26.92,26.93,24800.0,18.9179,18.925,18.9109,18.9179,24800.0
2010-11-24 13:35:00,26.93,26.95,26.93,26.93,20000.0,18.9179,18.932,18.9179,18.9179,20000.0
2010-11-24 13:40:00,26.93,26.94,26.91,26.93,32200.0,18.9179,18.925,18.9039,18.9179,32200.0
2010-11-24 13:45:00,26.94,26.95,26.93,26.93,21600.0,18.925,18.932,18.9179,18.9179,21600.0
2010-11-24 13:50:00,26.93,26.94,26.92,26.94,14200.0,18.9179,18.925,18.9109,18.925,14200.0
2010-11-24 13:55:00,26.95,26.95,26.92,26.93,27600.0,18.932,18.932,18.9109,18.9179,27600.0
2010-11-24 14:00:00,26.93,26.95,26.92,26.93,31800.0,18.9179,18.932,18.9109,18.9179,31800.0
2010-11-24 14:05:00,26.93,26.95,26.92,26.93,21600.0,18.9179,18.932,18.9109,18.9179,21600.0
2010-11-24 14:10:00,26.92,26.92,26.86,26.86,31000.0,18.9109,18.9109,18.8688,18.8688,31000.0
2010-11-24 14:15:00,26.87,26.87,26.83,26.85,27200.0,18.8758,18.8758,18.8477,18.8617,27200.0
2010-11-24 14:20:00,26.84,26.87,26.83,26.86,25600.0,18.8547,18.8758,18.8477,18.8688,25600.0
2010-11-24 14:25:00,26.86,26.87,26.86,26.86,24000.0,18.8688,18.8758,18.8688,18.8688,24000.0
2010-11-24 14:30:00,26.86,26.88,26.86,26.87,17000.0,18.8688,18.8828,18.8688,18.8758,17000.0
2010-11-24 14:35:00,26.87,26.9,26.86,26.88,32400.0,18.8758,18.8969,18.8688,18.8828,32400.0
2010-11-24 14:40:00,26.87,26.9,26.87,26.9,27200.0,18.8758,18.8969,18.8758,18.8969,27200.0
2010-11-24 14:45:00,26.9,26.92,26.9,26.91,31000.0,18.8969,18.9109,18.8969,18.9039,31000.0
2010-11-24 14:50:00,26.91,26.91,26.89,26.89,40200.0,18.9039,18.9039,18.8898,18.8898,40200.0
2010-11-24 14:55:00,26.89,26.91,26.88,26.9,37400.0,18.8898,18.9039,18.8828,18.8969,37400.0
2010-11-24 15:00:00,26.89,26.9,26.87,26.9,64200.0,18.8898,18.8969,18.8758,18.8969,64200.0
2010-11-24 15:05:00,26.9,26.92,26.86,26.92,71800.0,18.8969,18.9109,18.8688,18.9109,71800.0
2010-11-24 15:10:00,26.92,26.92,26.91,26.92,24200.0,18.9109,18.9109,18.9039,18.9109,24200.0
2010-11-24 15:15:00,26.92,26.94,26.91,26.93,50200.0,18.9109,18.925,18.9039,18.9179,50200.0
2010-11-24 15:20:00,26.93,26.97,26.93,26.95,93000.0,18.9179,18.946,18.9179,18.932,93000.0
2010-11-24 15:25:00,26.95,26.96,26.93,26.93,69200.0,18.932,18.939,18.9179,18.9179,69200.0
2010-11-24 15:30:00,26.93,26.94,26.9,26.9,79200.0,18.9179,18.925,18.8969,18.8969,79200.0
2010-11-24 15:35:00,26.91,26.91,26.89,26.91,52600.0,18.9039,18.9039,18.8898,18.9039,52600.0
2010-11-24 15:40:00,26.91,26.91,26.88,26.89,107600.0,18.9039,18.9039,18.8828,18.8898,107600.0
2010-11-24 15:45:00,26.89,26.89,26.85,26.87,153200.0,18.8898,18.8898,18.8617,18.8758,153200.0
2010-11-24 15:50:00,26.88,26.93,26.87,26.93,135400.0,18.8828,18.9179,18.8758,18.9179,135400.0
2010-11-24 15:55:00,26.93,27.0,26.91,26.98,427800.0,18.9179,18.9671,18.9039,18.9531,427800.0
2010-11-26 09:30:00,26.61,26.65,26.35,26.47,102200.0,18.6931,18.7212,18.5105,18.5948,102200.0
2010-11-26 09:35:00,26.49,26.52,26.38,26.38,158600.0,18.6089,18.6299,18.5316,18.5316,158600.0
2010-11-26 09:40:00,26.38,26.4,26.29,26.38,90200.0,18.5316,18.5456,18.4684,18.5316,90200.0
2010-11-26 09:45:00,26.38,26.44,26.36,26.41,99200.0,18.5316,18.5737,18.5175,18.5527,99200.0
2010-11-26 09:50:00,26.41,26.48,26.39,26.39,86800.0,18.5527,18.6018,18.5386,18.5386,86800.0
2010-11-26 09:55:00,26.38,26.38,26.3,26.31,108800.0,18.5316,18.5316,18.4754,18.4824,108800.0
2010-11-26 10:00:00,26.31,26.45,26.3,26.41,149000.0,18.4824,18.5808,18.4754,18.5527,149000.0
2010-11-26 10:05:00,26.41,26.43,26.36,26.36,141200.0,18.5527,18.5667,18.5175,18.5175,141200.0
2010-11-26 10:10:00,26.36,26.37,26.22,26.33,253200.0,18.5175,18.5246,18.4192,18.4965,253200.0
2010-11-26 10:15:00,26.33,26.33,26.23,26.25,116000.0,18.4965,18.4965,18.4262,18.4403,116000.0
2010-11-26 10:20:00,26.25,26.31,26.2,26.21,106200.0,18.4403,18.4824,18.4051,18.4122,106200.0
2010-11-26 10:25:00,26.21,26.27,26.18,26.25,113000.0,18.4122,18.4543,18.3911,18.4403,113000.0
2010-11-26 10:30:00,26.25,26.27,26.16,26.18,148600.0,18.4403,18.4543,18.377,18.3911,148600.0
2010-11-26 10:35:00,26.18,26.2,26.07,26.08,197400.0,18.3911,18.4051,18.3138,18.3208,197400.0
2010-11-26 10:40:00,26.08,26.11,26.05,26.09,112400.0,18.3208,18.3419,18.2998,18.3279,112400.0
2010-11-26 10:45:00,26.09,26.09,26.0,26.04,156600.0,18.3279,18.3279,18.2646,18.2927,156600.0
2010-11-26 10:50:00,26.04,26.04,26.0,26.0,110800.0,18.2927,18.2927,18.2646,18.2646,110800.0
2010-11-26 10:55:00,26.0,26.01,25.95,25.96,211000.0,18.2646,18.2717,18.2295,18.2365,211000.0
2010-11-26 11:00:00,25.97,26.02,25.95,25.95,143200.0,18.2436,18.2787,18.2295,18.2295,143200.0
2010-11-26 11:05:00,25.96,25.96,25.9,25.95,128200.0,18.2365,18.2365,18.1944,18.2295,128200.0
2010-11-26 11:10:00,25.96,25.96,25.88,25.92,183000.0,18.2365,18.2365,18.1803,18.2084,183000.0
2010-11-26 11:15:00,25.92,25.93,25.86,25.88,184800.0,18.2084,18.2155,18.1663,18.1803,184800.0
2010-11-26 11:20:00,25.88,25.91,25.86,25.87,143400.0,18.1803,18.2014,18.1663,18.1733,143400.0
2010-11-26 11:25:00,25.87,25.88,25.82,25.85,227000.0,18.1733,18.1803,18.1382,18.1593,227000.0
2010-11-26 11:30:00,25.85,25.88,25.84,25.85,218600.0,18.1593,18.1803,18.1522,18.1593,218600.0
2010-11-26 11:35:00,25.85,25.86,25.77,25.77,132200.0,18.1593,18.1663,18.1031,18.1031,132200.0
2010-11-26 11:40:00,25.77,25.79,25.74,25.75,154400.0,18.1031,18.1171,18.082,18.089,154400.0
2010-11-26 11:45:00,25.75,25.87,25.74,25.85,116800.0,18.089,18.1733,18.082,18.1593,116800.0
2010-11-26 11:50:00,25.84,25.85,25.79,25.79,73200.0,18.1522,18.1593,18.1171,18.1171,73200.0
2010-11-26 11:55:00,25.79,25.8,25.74,25.79,108200.0,18.1171,18.1241,18.082,18.1171,108200.0
2010-11-26 12:00:00,25.79,25.8,25.71,25.77,127200.0,18.1171,18.1241,18.0609,18.1031,127200.0
2010-11-26 12:05:00,25.76,25.83,25.75,25.83,122600.0,18.096,18.1452,18.089,18.1452,122600.0
2010-11-26 12:10:00,25.83,25.86,25.82,25.83,137800.0,18.1452,18.1663,18.1382,18.1452,137800.0
2010-11-26 12:15:00,25.83,25.86,25.82,25.85,71400.0,18.1452,18.1663,18.1382,18.1593,71400.0
2010-11-26 12:20:00,25.86,25.89,25.84,25.86,98200.0,18.1663,18.1874,18.1522,18.1663,98200.0
2010-11-26 12:25:00,25.86,25.89,25.84,25.86,116600.0,18.1663,18.1874,18.1522,18.1663,116600.0
2010-11-26 12:30:00,25.86,25.86,25.84,25.86,154000.0,18.1663,18.1663,18.1522,18.1663,154000.0
2010-11-26 12:35:00,25.86,25.87,25.83,25.86,267400.0,18.1663,18.1733,18.1452,18.1663,267400.0
2010-11-26 12:40:00,25.86,25.89,25.86,25.89,231400.0,18.1663,18.1874,18.1663,18.1874,231400.0
2010-11-26 12:45:00,25.89,25.91,25.86,25.86,239200.0,18.1874,18.2014,18.1663,18.1663,239200.0
2010-11-26 12:50:00,25.86,25.86,25.84,25.84,179000.0,18.1663,18.1663,18.1522,18.1522,179000.0
2010-11-26 12:55:00,25.84,25.85,25.77,25.77,337800.0,18.1522,18.1593,18.1031,18.1031,337800.0
2010-11-29 09:30:00,25.61,25.7,25.52,25.67,350600.0,17.9907,18.0539,17.9274,18.0328,350600.0
2010-11-29 09:35:00,25.65,25.8,25.65,25.75,218600.0,18.0188,18.1241,18.0188,18.089,218600.0
2010-11-29 09:40:00,25.75,25.93,25.75,25.89,305200.0,18.089,18.2155,18.089,18.1874,305200.0
2010-11-29 09:45:00,25.88,25.93,25.85,25.85,205200.0,18.1803,18.2155,18.1593,18.1593,205200.0
2010-11-29 09:50:00,25.86,25.89,25.8,25.86,271400.0,18.1663,18.1874,18.1241,18.1663,271400.0
2010-11-29 09:55:00,25.86,25.86,25.68,25.81,317800.0,18.1663,18.1663,18.0398,18.1312,317800.0
2010-11-29 10:00:00,25.81,25.91,25.78,25.88,448000.0,18.1312,18.2014,18.1101,18.1803,448000.0
2010-11-29 10:05:00,25.87,25.9,25.8,25.85,134800.0,18.1733,18.1944,18.1241,18.1593,134800.0
2010-11-29 10:10:00,25.86,25.88,25.82,25.87,94200.0,18.1663,18.1803,18.1382,18.1733,94200.0
2010-11-29 10:15:00,25.87,25.88,25.83,25.84,136200.0,18.1733,18.1803,18.1452,18.1522,136200.0
2010-11-29 10:20:00,25.85,25.87,25.83,25.86,203800.0,18.1593,18.1733,18.1452,18.1663,203800.0
2010-11-29 10:25:00,25.86,25.88,25.81,25.82,181800.0,18.1663,18.1803,18.1312,18.1382,181800.0
2010-11-29 10:30:00,25.83,25.95,25.81,25.91,177600.0,18.1452,18.2295,18.1312,18.2014,177600.0
2010-11-29 10:35:00,25.91,25.93,25.86,25.89,259400.0,18.2014,18.2155,18.1663,18.1874,259400.0
2010-11-29 10:40:00,25.9,25.98,25.87,25.9,147600.0,18.1944,18.2506,18.1733,18.1944,147600.0
2010-11-29 10:45:00,25.9,25.92,25.88,25.88,186000.0,18.1944,18.2084,18.1803,18.1803,186000.0
2010-11-29 10:50:00,25.88,25.93,25.88,25.92,181000.0,18.1803,18.2155,18.1803,18.2084,181000.0
2010-11-29 10:55:00,25.91,25.98,25.9,25.96,379200.0,18.2014,18.2506,18.1944,18.2365,379200.0
2010-11-29 11:00:00,25.96,25.98,25.9,25.96,110400.0,18.2365,18.2506,18.1944,18.2365,110400.0
2010-11-29 11:05:00,25.97,25.97,25.93,25.93,74800.0,18.2436,18.2436,18.2155,18.2155,74800.0
2010-11-29 11:10:00,25.93,26.04,25.92,26.04,67200.0,18.2155,18.2927,18.2084,18.2927,67200.0
2010-11-29 11:15:00,26.04,26.04,25.96,25.97,79000.0,18.2927,18.2927,18.2365,18.2436,79000.0
2010-11-29 11:20:00,25.97,26.01,25.91,25.93,60600.0,18.2436,18.2717,18.2014,18.2155,60600.0
2010-11-29 11:25:00,25.92,25.93,25.88,25.88,80200.0,18.2084,18.2155,18.1803,18.1803,80200.0
2010-11-29 11:30:00,25.88,25.91,25.87,25.88,116600.0,18.1803,18.2014,18.1733,18.1803,116600.0
2010-11-29 11:35:00,25.87,25.93,25.87,25.91,142600.0,18.1733,18.2155,18.1733,18.2014,142600.0
2010-11-29 11:40:00,25.91,25.92,25.87,25.88,112000.0,18.2014,18.2084,18.1733,18.1803,112000.0
2010-11-29 11:45:00,25.88,25.89,25.86,25.86,130800.0,18.1803,18.1874,18.1663,18.1663,130800.0
2010-11-29 11:50:00,25.86,25.88,25.83,25.88,42600.0,18.1663,18.1803,18.1452,18.1803,42600.0
2010-11-29 11:55:00,25.88,25.9,25.87,25.88,69600.0,18.1803,18.1944,18.1733,18.1803,69600.0
2010-11-29 12:00:00,25.88,25.92,25.88,25.91,71800.0,18.1803,18.2084,18.1803,18.2014,71800.0
2010-11-29 12:05:00,25.91,26.0,25.9,25.99,64400.0,18.2014,18.2646,18.1944,18.2576,64400.0
2010-11-29 12:10:00,26.0,26.01,25.97,25.97,55200.0,18.2646,18.2717,18.2436,18.2436,55200.0
2010-11-29 12:15:00,25.97,26.0,25.97,25.97,53600.0,18.2436,18.2646,18.2436,18.2436,53600.0
2010-11-29 12:20:00,25.97,26.0,25.94,25.94,69400.0,18.2436,18.2646,18.2225,18.2225,69400.0
2010-11-29 12:25:00,25.94,25.99,25.94,25.99,211400.0,18.2225,18.2576,18.2225,18.2576,211400.0
2010-11-29 12:30:00,25.98,25.98,25.95,25.97,102200.0,18.2506,18.2506,18.2295,18.2436,102200.0
2010-11-29 12:35:00,25.97,26.07,25.97,26.04,92600.0,18.2436,18.3138,18.2436,18.2927,92600.0
2010-11-29 12:40:00,26.04,26.07,26.04,26.05,41200.0,18.2927,18.3138,18.2927,18.2998,41200.0
2010-11-29 12:45:00,26.06,26.07,26.02,26.02,118200.0,18.3068,18.3138,18.2787,18.2787,118200.0
2010-11-29 12:50:00,26.02,26.03,26.0,26.02,48600.0,18.2787,18.2857,18.2646,18.2787,48600.0
2010-11-29 12:55:00,26.02,26.03,26.0,26.02,28000.0,18.2787,18.2857,18.2646,18.2787,28000.0
2010-11-29 13:00:00,26.02,26.03,26.0,26.0,170800.0,18.2787,18.2857,18.2646,18.2646,170800.0
2010-11-29 13:05:00,26.0,26.0,25.93,25.93,64800.0,18.2646,18.2646,18.2155,18.2155,64800.0
2010-11-29 13:10:00,25.93,25.93,25.9,25.9,18200.0,18.2155,18.2155,18.1944,18.1944,18200.0
2010-11-29 13:15:00,25.9,25.91,25.89,25.9,28000.0,18.1944,18.2014,18.1874,18.1944,28000.0
2010-11-29 13:20:00,25.9,25.9,25.88,25.88,44400.0,18.1944,18.1944,18.1803,18.1803,44400.0
2010-11-29 13:25:00,25.88,25.88,25.81,25.83,59000.0,18.1803,18.1803,18.1312,18.1452,59000.0
2010-11-29 13:30:00,25.83,25.84,25.77,25.79,71200.0,18.1452,18.1522,18.1031,18.1171,71200.0
2010-11-29 13:35:00,25.8,25.81,25.76,25.76,57800.0,18.1241,18.1312,18.096,18.096,57800.0
2010-11-29 13:40:00,25.76,25.83,25.76,25.81,37400.0,18.096,18.1452,18.096,18.1312,37400.0
2010-11-29 13:45:00,25.81,25.82,25.77,25.81,73600.0,18.1312,18.1382,18.1031,18.1312,73600.0
2010-11-29 13:50:00,25.81,25.85,25.81,25.85,21200.0,18.1312,18.1593,18.1312,18.1593,21200.0
2010-11-29 13:55:00,25.85,25.85,25.82,25.83,22800.0,18.1593,18.1593,18.1382,18.1452,22800.0
2010-11-29 14:00:00,25.83,25.86,25.83,25.85,38200.0,18.1452,18.1663,18.1452,18.1593,38200.0
2010-11-29 14:05:00,25.85,25.85,25.8,25.82,41600.0,18.1593,18.1593,18.1241,18.1382,41600.0
2010-11-29 14:10:00,25.82,25.84,25.79,25.8,46800.0,18.1382,18.1522,18.1171,18.1241,46800.0
2010-11-29 14:15:00,25.79,25.86,25.79,25.83,38600.0,18.1171,18.1663,18.1171,18.1452,38600.0
2010-11-29 14:20:00,25.84,25.85,25.81,25.81,25600.0,18.1522,18.1593,18.1312,18.1312,25600.0
2010-11-29 14:25:00,25.82,25.93,25.81,25.93,43800.0,18.1382,18.2155,18.1312,18.2155,43800.0
2010-11-29 14:30:00,25.92,25.98,25.91,25.95,125800.0,18.2084,18.2506,18.2014,18.2295,125800.0
2010-11-29 14:35:00,25.95,25.99,25.93,25.97,76200.0,18.2295,18.2576,18.2155,18.2436,76200.0
2010-11-29 14:40:00,25.97,26.08,25.97,25.99,57400.0,18.2436,18.3208,18.2436,18.2576,57400.0
2010-11-29 14:45:00,25.99,26.03,25.99,26.03,53600.0,18.2576,18.2857,18.2576,18.2857,53600.0
2010-11-29 14:50:00,26.03,26.03,25.98,26.0,55600.0,18.2857,18.2857,18.2506,18.2646,55600.0
2010-11-29 14:55:00,26.0,26.06,26.0,26.06,75400.0,18.2646,18.3068,18.2646,18.3068,75400.0
2010-11-29 15:00:00,26.06,26.08,26.05,26.07,147000.0,18.3068,18.3208,18.2998,18.3138,147000.0
2010-11-29 15:05:00,26.07,26.09,26.0,26.02,157200.0,18.3138,18.3279,18.2646,18.2787,157200.0
2010-11-29 15:10:00,26.02,26.03,25.99,26.0,99800.0,18.2787,18.2857,18.2576,18.2646,99800.0
2010-11-29 15:15:00,25.99,26.08,25.98,26.08,107200.0,18.2576,18.3208,18.2506,18.3208,107200.0
2010-11-29 15:20:00,26.08,26.08,26.03,26.06,151600.0,18.3208,18.3208,18.2857,18.3068,151600.0
2010-11-29 15:25:00,26.06,26.1,26.05,26.09,59000.0,18.3068,18.3349,18.2998,18.3279,59000.0
2010-11-29 15:30:00,26.09,26.09,26.02,26.03,84200.0,18.3279,18.3279,18.2787,18.2857,84200.0
2010-11-29 15:35:00,26.03,26.1,26.02,26.09,130800.0,18.2857,18.3349,18.2787,18.3279,130800.0
2010-11-29 15:40:00,26.1,26.11,26.06,26.1,136000.0,18.3349,18.3419,18.3068,18.3349,136000.0
2010-11-29 15:45:00,26.1,26.18,26.09,26.16,168200.0,18.3349,18.3911,18.3279,18.377,168200.0
2010-11-29 15:50:00,26.16,26.17,26.11,26.12,199200.0,18.377,18.3841,18.3419,18.3489,199200.0
2010-11-29 15:55:00,26.12,26.15,26.07,26.08,309400.0,18.3489,18.37,18.3138,18.3208,309400.0
2010-11-30 09:30:00,25.73,25.74,25.64,25.66,172600.0,18.075,18.082,18.0117,18.0258,172600.0
2010-11-30 09:35:00,25.67,25.67,25.54,25.55,130200.0,18.0328,18.0328,17.9415,17.9485,130200.0
2010-11-30 09:40:00,25.55,25.6,25.45,25.6,217800.0,17.9485,17.9836,17.8783,17.9836,217800.0
2010-11-30 09:45:00,25.61,25.63,25.5,25.53,134200.0,17.9907,18.0047,17.9134,17.9345,134200.0
2010-11-30 09:50:00,25.51,25.54,25.47,25.47,172000.0,17.9204,17.9415,17.8923,17.8923,172000.0
2010-11-30 09:55:00,25.48,25.6,25.45,25.59,76200.0,17.8993,17.9836,17.8783,17.9766,76200.0
2010-11-30 10:00:00,25.59,25.63,25.55,25.58,158600.0,17.9766,18.0047,17.9485,17.9696,158600.0
2010-11-30 10:05:00,25.59,25.64,25.54,25.55,71400.0,17.9766,18.0117,17.9415,17.9485,71400.0
2010-11-30 10:10:00,25.54,25.64,25.53,25.63,111600.0,17.9415,18.0117,17.9345,18.0047,111600.0
2010-11-30 10:15:00,25.63,25.7,25.62,25.63,93000.0,18.0047,18.0539,17.9977,18.0047,93000.0
2010-11-30 10:20:00,25.64,25.7,25.61,25.7,98600.0,18.0117,18.0539,17.9907,18.0539,98600.0
2010-11-30 10:25:00,25.7,25.75,25.68,25.73,93800.0,18.0539,18.089,18.0398,18.075,93800.0
2010-11-30 10:30:00,25.73,25.73,25.61,25.63,97200.0,18.075,18.075,17.9907,18.0047,97200.0
2010-11-30 10:35:00,25.64,25.71,25.63,25.7,57400.0,18.0117,18.0609,18.0047,18.0539,57400.0
2010-11-30 10:40:00,25.68,25.69,25.62,25.63,66800.0,18.0398,18.0469,17.9977,18.0047,66800.0
2010-11-30 10:45:00,25.63,25.64,25.6,25.61,73400.0,18.0047,18.0117,17.9836,17.9907,73400.0
2010-11-30 10:50:00,25.61,25.61,25.5,25.57,105800.0,17.9907,17.9907,17.9134,17.9626,105800.0
2010-11-30 10:55:00,25.56,25.57,25.53,25.56,109200.0,17.9555,17.9626,17.9345,17.9555,109200.0
2010-11-30 11:00:00,25.56,25.66,25.56,25.65,98800.0,17.9555,18.0258,17.9555,18.0188,98800.0
2010-11-30 11:05:00,25.65,25.65,25.58,25.6,48200.0,18.0188,18.0188,17.9696,17.9836,48200.0
2010-11-30 11:10:00,25.6,25.63,25.58,25.59,39800.0,17.9836,18.0047,17.9696,17.9766,39800.0
2010-11-30 11:15:00,25.59,25.64,25.58,25.63,99400.0,17.9766,18.0117,17.9696,18.0047,99400.0
2010-11-30 11:20:00,25.62,25.65,25.6,25.61,54600.0,17.9977,18.0188,17.9836,17.9907,54600.0
2010-11-30 11:25:00,25.63,25.67,25.61,25.63,50600.0,18.0047,18.0328,17.9907,18.0047,50600.0
2010-11-30 11:30:00,25.63,25.67,25.6,25.65,38400.0,18.0047,18.0328,17.9836,18.0188,38400.0
2010-11-30 11:35:00,25.65,25.67,25.64,25.65,57600.0,18.0188,18.0328,18.0117,18.0188,57600.0
2010-11-30 11:40:00,25.65,25.66,25.63,25.65,63400.0,18.0188,18.0258,18.0047,18.0188,63400.0
2010-11-30 11:45:00,25.65,25.65,25.6,25.62,25000.0,18.0188,18.0188,17.9836,17.9977,25000.0
2010-11-30 11:50:00,25.62,25.65,25.61,25.61,42600.0,17.9977,18.0188,17.9907,17.9907,42600.0
2010-11-30 11:55:00,25.63,25.68,25.61,25.66,96600.0,18.0047,18.0398,17.9907,18.0258,96600.0
2010-11-30 12:00:00,25.66,25.71,25.65,25.67,39800.0,18.0258,18.0609,18.0188,18.0328,39800.0
2010-11-30 12:05:00,25.66,25.72,25.66,25.7,59800.0,18.0258,18.0679,18.0258,18.0539,59800.0
2010-11-30 12:10:00,25.71,25.77,25.7,25.77,112000.0,18.0609,18.1031,18.0539,18.1031,112000.0
2010-11-30 12:15:00,25.77,25.77,25.75,25.77,168800.0,18.1031,18.1031,18.089,18.1031,168800.0
2010-11-30 12:20:00,25.75,25.76,25.73,25.73,52600.0,18.089,18.096,18.075,18.075,52600.0
2010-11-30 12:25:00,25.73,25.77,25.73,25.75,56200.0,18.075,18.1031,18.075,18.089,56200.0
2010-11-30 12:30:00,25.75,25.77,25.74,25.74,54000.0,18.089,18.1031,18.082,18.082,54000.0
2010-11-30 12:35:00,25.74,25.75,25.72,25.73,190000.0,18.082,18.089,18.0679,18.075,190000.0
2010-11-30 12:40:00,25.72,25.75,25.72,25.75,40000.0,18.0679,18.089,18.0679,18.089,40000.0
2010-11-30 12:45:00,25.74,25.77,25.74,25.75,29200.0,18.082,18.1031,18.082,18.089,29200.0
2010-11-30 12:50:00,25.75,25.78,25.75,25.78,34800.0,18.089,18.1101,18.089,18.1101,34800.0
2010-11-30 12:55:00,25.78,25.8,25.76,25.79,40400.0,18.1101,18.1241,18.096,18.1171,40400.0
2010-11-30 13:00:00,25.78,25.86,25.76,25.86,85000.0,18.1101,18.1663,18.096,18.1663,85000.0
2010-11-30 13:05:00,25.86,25.88,25.84,25.88,79400.0,18.1663,18.1803,18.1522,18.1803,79400.0
2010-11-30 13:10:00,25.87,25.9,25.87,25.9,56600.0,18.1733,18.1944,18.1733,18.1944,56600.0
2010-11-30 13:15:00,25.9,25.96,25.89,25.96,41000.0,18.1944,18.2365,18.1874,18.2365,41000.0
2010-11-30 13:20:00,25.96,25.99,25.95,25.97,93200.0,18.2365,18.2576,18.2295,18.2436,93200.0
2010-11-30 13:25:00,25.97,25.97,25.92,25.92,120200.0,18.2436,18.2436,18.2084,18.2084,120200.0
2010-11-30 13:30:00,25.92,25.96,25.92,25.96,59000.0,18.2084,18.2365,18.2084,18.2365,59000.0
2010-11-30 13:35:00,25.96,26.0,25.96,25.99,97800.0,18.2365,18.2646,18.2365,18.2576,97800.0
2010-11-30 13:40:00,25.99,26.02,25.97,25.97,71200.0,18.2576,18.2787,18.2436,18.2436,71200.0
2010-11-30 13:45:00,25.96,25.99,25.95,25.99,86200.0,18.2365,18.2576,18.2295,18.2576,86200.0
2010-11-30 13:50:00,25.99,26.0,25.97,26.0,58200.0,18.2576,18.2646,18.2436,18.2646,58200.0
2010-11-30 13:55:00,26.0,26.0,25.97,25.99,69800.0,18.2646,18.2646,18.2436,18.2576,69800.0
2010-11-30 14:00:00,25.99,26.02,25.99,26.0,70600.0,18.2576,18.2787,18.2576,18.2646,70600.0
2010-11-30 14:05:00,26.0,26.07,25.99,26.04,55000.0,18.2646,18.3138,18.2576,18.2927,55000.0
2010-11-30 14:10:00,26.05,26.05,26.01,26.01,44200.0,18.2998,18.2998,18.2717,18.2717,44200.0
2010-11-30 14:15:00,26.01,26.01,25.95,26.0,129800.0,18.2717,18.2717,18.2295,18.2646,129800.0
2010-11-30 14:20:00,26.0,26.0,25.95,25.95,98200.0,18.2646,18.2646,18.2295,18.2295,98200.0
2010-11-30 14:25:00,25.95,25.96,25.86,25.86,93600.0,18.2295,18.2365,18.1663,18.1663,93600.0
2010-11-30 14:30:00,25.86,25.86,25.82,25.84,87400.0,18.1663,18.1663,18.1382,18.1522,87400.0
2010-11-30 14:35:00,25.84,25.88,25.83,25.86,33200.0,18.1522,18.1803,18.1452,18.1663,33200.0
2010-11-30 14:40:00,25.86,25.9,25.86,25.89,39000.0,18.1663,18.1944,18.1663,18.1874,39000.0
2010-11-30 14:45:00,25.89,25.95,25.88,25.95,49000.0,18.1874,18.2295,18.1803,18.2295,49000.0
2010-11-30 14:50:00,25.95,25.96,25.92,25.93,76800.0,18.2295,18.2365,18.2084,18.2155,76800.0
2010-11-30 14:55:00,25.93,25.99,25.93,25.93,105200.0,18.2155,18.2576,18.2155,18.2155,105200.0
2010-11-30 15:00:00,25.93,26.0,25.92,26.0,128200.0,18.2155,18.2646,18.2084,18.2646,128200.0
2010-11-30 15:05:00,26.0,26.02,25.98,25.98,121000.0,18.2646,18.2787,18.2506,18.2506,121000.0
2010-11-30 15:10:00,25.97,26.0,25.93,25.99,85400.0,18.2436,18.2646,18.2155,18.2576,85400.0
2010-11-30 15:15:00,25.98,25.99,25.94,25.95,123400.0,18.2506,18.2576,18.2225,18.2295,123400.0
2010-11-30 15:20:00,25.94,25.96,25.93,25.95,121800.0,18.2225,18.2365,18.2155,18.2295,121800.0
2010-11-30 15:25:00,25.94,25.96,25.91,25.95,143600.0,18.2225,18.2365,18.2014,18.2295,143600.0
2010-11-30 15:30:00,25.95,25.96,25.87,25.88,171600.0,18.2295,18.2365,18.1733,18.1803,171600.0
2010-11-30 15:35:00,25.88,25.89,25.86,25.88,128600.0,18.1803,18.1874,18.1663,18.1803,128600.0
2010-11-30 15:40:00,25.88,25.88,25.8,25.81,176000.0,18.1803,18.1803,18.1241,18.1312,176000.0
2010-11-30 15:45:00,25.82,25.83,25.77,25.78,353600.0,18.1382,18.1452,18.1031,18.1101,353600.0
2010-11-30 15:50:00,25.77,25.83,25.73,25.78,272600.0,18.1031,18.1452,18.075,18.1101,272600.0
2010-11-30 15:55:00,25.78,25.78,25.74,25.75,459800.0,18.1101,18.1101,18.082,18.089,459800.0
2010-12-01 09:30:00,26.39,26.59,26.25,26.46,311000.0,18.5386,18.6791,18.4403,18.5878,311000.0
2010-12-01 09:35:00,26.47,26.49,26.41,26.49,150800.0,18.5948,18.6089,18.5527,18.6089,150800.0
2010-12-01 09:40:00,26.48,26.52,26.37,26.37,102200.0,18.6018,18.6299,18.5246,18.5246,102200.0
2010-12-01 09:45:00,26.37,26.39,26.3,26.32,134600.0,18.5246,18.5386,18.4754,18.4894,134600.0
2010-12-01 09:50:00,26.32,26.35,26.32,26.32,126600.0,18.4894,18.5105,18.4894,18.4894,126600.0
2010-12-01 09:55:00,26.32,26.36,26.32,26.35,165800.0,18.4894,18.5175,18.4894,18.5105,165800.0
2010-12-01 10:00:00,26.35,26.38,26.28,26.3,219200.0,18.5105,18.5316,18.4613,18.4754,219200.0
2010-12-01 10:05:00,26.3,26.31,26.2,26.25,165400.0,18.4754,18.4824,18.4051,18.4403,165400.0
2010-12-01 10:10:00,26.24,26.26,26.17,26.19,106600.0,18.4332,18.4473,18.3841,18.3981,106600.0
2010-12-01 10:15:00,26.19,26.21,26.16,26.18,87800.0,18.3981,18.4122,18.377,18.3911,87800.0
2010-12-01 10:20:00,26.18,26.18,26.11,26.13,132200.0,18.3911,18.3911,18.3419,18.356,132200.0
2010-12-01 10:25:00,26.13,26.22,26.12,26.2,61800.0,18.356,18.4192,18.3489,18.4051,61800.0
2010-12-01 10:30:00,26.2,26.3,26.2,26.28,139400.0,18.4051,18.4754,18.4051,18.4613,139400.0
2010-12-01 10:35:00,26.28,26.29,26.25,26.29,86800.0,18.4613,18.4684,18.4403,18.4684,86800.0
2010-12-01 10:40:00,26.29,26.32,26.29,26.29,104800.0,18.4684,18.4894,18.4684,18.4684,104800.0
2010-12-01 10:45:00,26.29,26.31,26.27,26.31,68400.0,18.4684,18.4824,18.4543,18.4824,68400.0
2010-12-01 10:50:00,26.31,26.31,26.28,26.28,51400.0,18.4824,18.4824,18.4613,18.4613,51400.0
2010-12-01 10:55:00,26.28,26.33,26.28,26.29,176000.0,18.4613,18.4965,18.4613,18.4684,176000.0
2010-12-01 11:00:00,26.29,26.33,26.28,26.33,92000.0,18.4684,18.4965,18.4613,18.4965,92000.0
2010-12-01 11:05:00,26.33,26.33,26.3,26.31,54800.0,18.4965,18.4965,18.4754,18.4824,54800.0
2010-12-01 11:10:00,26.31,26.32,26.29,26.3,33200.0,18.4824,18.4894,18.4684,18.4754,33200.0
2010-12-01 11:15:00,26.3,26.34,26.28,26.32,40800.0,18.4754,18.5035,18.4613,18.4894,40800.0
2010-12-01 11:20:00,26.32,26.36,26.32,26.35,40000.0,18.4894,18.5175,18.4894,18.5105,40000.0
2010-12-01 11:25:00,26.35,26.35,26.31,26.32,20400.0,18.5105,18.5105,18.4824,18.4894,20400.0
2010-12-01 11:30:00,26.32,26.34,26.31,26.33,66000.0,18.4894,18.5035,18.4824,18.4965,66000.0
2010-12-01 11:35:00,26.33,26.33,26.32,26.33,18200.0,18.4965,18.4965,18.4894,18.4965,18200.0
2010-12-01 11:40:00,26.32,26.33,26.31,26.31,50000.0,18.4894,18.4965,18.4824,18.4824,50000.0
2010-12-01 11:45:00,26.31,26.34,26.31,26.34,50800.0,18.4824,18.5035,18.4824,18.5035,50800.0
2010-12-01 11:50:00,26.34,26.46,26.34,26.45,69000.0,18.5035,18.5878,18.5035,18.5808,69000.0
2010-12-01 11:55:00,26.46,26.49,26.45,26.49,131200.0,18.5878,18.6089,18.5808,18.6089,131200.0
2010-12-01 12:00:00,26.49,26.53,26.48,26.48,235200.0,18.6089,18.6369,18.6018,18.6018,235200.0
2010-12-01 12:05:00,26.48,26.53,26.47,26.49,126400.0,18.6018,18.6369,18.5948,18.6089,126400.0
2010-12-01 12:10:00,26.49,26.5,26.48,26.49,74400.0,18.6089,18.6159,18.6018,18.6089,74400.0
2010-12-01 12:15:00,26.49,26.49,26.45,26.49,53200.0,18.6089,18.6089,18.5808,18.6089,53200.0
2010-12-01 12:20:00,26.49,26.5,26.46,26.47,76400.0,18.6089,18.6159,18.5878,18.5948,76400.0
2010-12-01 12:25:00,26.47,26.47,26.44,26.46,47400.0,18.5948,18.5948,18.5737,18.5878,47400.0
2010-12-01 12:30:00,26.47,26.49,26.46,26.47,27200.0,18.5948,18.6089,18.5878,18.5948,27200.0
2010-12-01 12:35:00,26.47,26.49,26.45,26.45,25200.0,18.5948,18.6089,18.5808,18.5808,25200.0
2010-12-01 12:40:00,26.46,26.46,26.43,26.45,43000.0,18.5878,18.5878,18.5667,18.5808,43000.0
2010-12-01 12:45:00,26.45,26.46,26.42,26.45,32200.0,18.5808,18.5878,18.5597,18.5808,32200.0
2010-12-01 12:50:00,26.45,26.47,26.44,26.45,19000.0,18.5808,18.5948,18.5737,18.5808,19000.0
2010-12-01 12:55:00,26.45,26.45,26.42,26.43,35400.0,18.5808,18.5808,18.5597,18.5667,35400.0
2010-12-01 13:00:00,26.43,26.45,26.42,26.42,53400.0,18.5667,18.5808,18.5597,18.5597,53400.0
2010-12-01 13:05:00,26.43,26.46,26.42,26.45,36600.0,18.5667,18.5878,18.5597,18.5808,36600.0
2010-12-01 13:10:00,26.45,26.52,26.45,26.5,63000.0,18.5808,18.6299,18.5808,18.6159,63000.0
2010-12-01 13:15:00,26.5,26.52,26.45,26.45,123200.0,18.6159,18.6299,18.5808,18.5808,123200.0
2010-12-01 13:20:00,26.45,26.5,26.43,26.49,113800.0,18.5808,18.6159,18.5667,18.6089,113800.0
2010-12-01 13:25:00,26.48,26.48,26.44,26.45,109600.0,18.6018,18.6018,18.5737,18.5808,109600.0
2010-12-01 13:30:00,26.45,26.49,26.44,26.48,78800.0,18.5808,18.6089,18.5737,18.6018,78800.0
2010-12-01 13:35:00,26.48,26.5,26.47,26.49,71400.0,18.6018,18.6159,18.5948,18.6089,71400.0
2010-12-01 13:40:00,26.5,26.5,26.46,26.5,46400.0,18.6159,18.6159,18.5878,18.6159,46400.0
2010-12-01 13:45:00,26.5,26.53,26.5,26.53,16800.0,18.6159,18.6369,18.6159,18.6369,16800.0
2010-12-01 13:50:00,26.52,26.53,26.5,26.52,62000.0,18.6299,18.6369,18.6159,18.6299,62000.0
2010-12-01 13:55:00,26.51,26.55,26.51,26.52,29000.0,18.6229,18.651,18.6229,18.6299,29000.0
2010-12-01 14:00:00,26.53,26.55,26.52,26.53,47000.0,18.6369,18.651,18.6299,18.6369,47000.0
2010-12-01 14:05:00,26.53,26.55,26.53,26.54,32600.0,18.6369,18.651,18.6369,18.644,32600.0
2010-12-01 14:10:00,26.54,26.57,26.54,26.54,45200.0,18.644,18.665,18.644,18.644,45200.0
2010-12-01 14:15:00,26.55,26.56,26.51,26.56,42400.0,18.651,18.658,18.6229,18.658,42400.0
2010-12-01 14:20:00,26.56,26.56,26.52,26.53,67800.0,18.658,18.658,18.6299,18.6369,67800.0
2010-12-01 14:25:00,26.53,26.55,26.5,26.52,42400.0,18.6369,18.651,18.6159,18.6299,42400.0
2010-12-01 14:30:00,26.53,26.53,26.5,26.5,79000.0,18.6369,18.6369,18.6159,18.6159,79000.0
2010-12-01 14:35:00,26.5,26.5,26.47,26.48,85200.0,18.6159,18.6159,18.5948,18.6018,85200.0
2010-12-01 14:40:00,26.48,26.5,26.47,26.5,65200.0,18.6018,18.6159,18.5948,18.6159,65200.0
2010-12-01 14:45:00,26.5,26.51,26.48,26.5,156800.0,18.6159,18.6229,18.6018,18.6159,156800.0
2010-12-01 14:50:00,26.49,26.5,26.49,26.5,55000.0,18.6089,18.6159,18.6089,18.6159,55000.0
2010-12-01 14:55:00,26.5,26.56,26.5,26.54,89800.0,18.6159,18.658,18.6159,18.644,89800.0
2010-12-01 15:00:00,26.54,26.56,26.49,26.5,63800.0,18.644,18.658,18.6089,18.6159,63800.0
2010-12-01 15:05:00,26.5,26.55,26.5,26.52,59400.0,18.6159,18.651,18.6159,18.6299,59400.0
2010-12-01 15:10:00,26.53,26.53,26.48,26.48,76000.0,18.6369,18.6369,18.6018,18.6018,76000.0
2010-12-01 15:15:00,26.49,26.5,26.48,26.5,47400.0,18.6089,18.6159,18.6018,18.6159,47400.0
2010-12-01 15:20:00,26.49,26.54,26.49,26.52,86000.0,18.6089,18.644,18.6089,18.6299,86000.0
2010-12-01 15:25:00,26.52,26.56,26.49,26.49,108800.0,18.6299,18.658,18.6089,18.6089,108800.0
2010-12-01 15:30:00,26.49,26.52,26.48,26.49,141000.0,18.6089,18.6299,18.6018,18.6089,141000.0
2010-12-01 15:35:00,26.49,26.5,26.48,26.5,147800.0,18.6089,18.6159,18.6018,18.6159,147800.0
2010-12-01 15:40:00,26.5,26.5,26.46,26.46,196000.0,18.6159,18.6159,18.5878,18.5878,196000.0
2010-12-01 15:45:00,26.47,26.49,26.45,26.49,338000.0,18.5948,18.6089,18.5808,18.6089,338000.0
2010-12-01 15:50:00,26.49,26.5,26.46,26.46,283800.0,18.6089,18.6159,18.5878,18.5878,283800.0
2010-12-01 15:55:00,26.46,26.52,26.46,26.5,590200.0,18.5878,18.6299,18.5878,18.6159,590200.0
2010-12-02 09:30:00,26.58,26.67,26.57,26.67,98000.0,18.6721,18.7353,18.665,18.7353,98000.0
2010-12-02 09:35:00,26.68,26.77,26.65,26.77,55000.0,18.7423,18.8055,18.7212,18.8055,55000.0
2010-12-02 09:40:00,26.78,26.8,26.74,26.77,46800.0,18.8126,18.8266,18.7845,18.8055,46800.0
2010-12-02 09:45:00,26.76,26.79,26.74,26.74,66000.0,18.7985,18.8196,18.7845,18.7845,66000.0
2010-12-02 09:50:00,26.74,26.79,26.73,26.77,89600.0,18.7845,18.8196,18.7774,18.8055,89600.0
2010-12-02 09:55:00,26.77,26.83,26.75,26.82,176400.0,18.8055,18.8477,18.7915,18.8407,176400.0
2010-12-02 10:00:00,26.83,26.92,26.82,26.87,136400.0,18.8477,18.9109,18.8407,18.8758,136400.0
2010-12-02 10:05:00,26.88,26.92,26.86,26.86,83400.0,18.8828,18.9109,18.8688,18.8688,83400.0
2010-12-02 10:10:00,26.87,26.92,26.84,26.86,70400.0,18.8758,18.9109,18.8547,18.8688,70400.0
2010-12-02 10:15:00,26.86,26.86,26.81,26.83,58200.0,18.8688,18.8688,18.8336,18.8477,58200.0
2010-12-02 10:20:00,26.83,26.92,26.82,26.91,59600.0,18.8477,18.9109,18.8407,18.9039,59600.0
2010-12-02 10:25:00,26.91,27.0,26.91,26.99,106200.0,18.9039,18.9671,18.9039,18.9601,106200.0
2010-12-02 10:30:00,27.0,27.03,26.95,27.03,211000.0,18.9671,18.9882,18.932,18.9882,211000.0
2010-12-02 10:35:00,27.02,27.1,27.0,27.09,82200.0,18.9812,19.0374,18.9671,19.0303,82200.0
2010-12-02 10:40:00,27.09,27.26,27.09,27.26,188400.0,19.0303,19.1498,19.0303,19.1498,188400.0
2010-12-02 10:45:00,27.26,27.27,27.1,27.11,107600.0,19.1498,19.1568,19.0374,19.0444,107600.0
2010-12-02 10:50:00,27.12,27.12,27.07,27.1,47000.0,19.0514,19.0514,19.0163,19.0374,47000.0
2010-12-02 10:55:00,27.1,27.12,27.07,27.1,54400.0,19.0374,19.0514,19.0163,19.0374,54400.0
2010-12-02 11:00:00,27.11,27.14,27.1,27.13,45600.0,19.0444,19.0655,19.0374,19.0584,45600.0
2010-12-02 11:05:00,27.13,27.15,27.1,27.1,36600.0,19.0584,19.0725,19.0374,19.0374,36600.0
2010-12-02 11:10:00,27.11,27.19,27.1,27.14,79800.0,19.0444,19.1006,19.0374,19.0655,79800.0
2010-12-02 11:15:00,27.14,27.14,27.1,27.13,51200.0,19.0655,19.0655,19.0374,19.0584,51200.0
2010-12-02 11:20:00,27.13,27.14,27.05,27.08,221800.0,19.0584,19.0655,19.0022,19.0233,221800.0
2010-12-02 11:25:00,27.09,27.1,27.06,27.09,27600.0,19.0303,19.0374,19.0093,19.0303,27600.0
2010-12-02 11:30:00,27.1,27.11,27.05,27.09,56400.0,19.0374,19.0444,19.0022,19.0303,56400.0
2010-12-02 11:35:00,27.09,27.1,27.02,27.05,40000.0,19.0303,19.0374,18.9812,19.0022,40000.0
2010-12-02 11:40:00,27.06,27.1,27.05,27.07,90800.0,19.0093,19.0374,19.0022,19.0163,90800.0
2010-12-02 11:45:00,27.07,27.08,27.03,27.03,37200.0,19.0163,19.0233,18.9882,18.9882,37200.0
2010-12-02 11:50:00,27.03,27.06,27.02,27.02,46000.0,18.9882,19.0093,18.9812,18.9812,46000.0
2010-12-02 11:55:00,27.03,27.03,27.0,27.0,36200.0,18.9882,18.9882,18.9671,18.9671,36200.0
2010-12-02 12:00:00,27.0,27.0,26.93,26.97,68400.0,18.9671,18.9671,18.9179,18.946,68400.0
2010-12-02 12:05:00,26.97,26.99,26.95,26.96,28000.0,18.946,18.9601,18.932,18.939,28000.0
2010-12-02 12:10:00,26.97,27.0,26.97,26.99,25400.0,18.946,18.9671,18.946,18.9601,25400.0
2010-12-02 12:15:00,27.0,27.03,26.99,27.02,33200.0,18.9671,18.9882,18.9601,18.9812,33200.0
2010-12-02 12:20:00,27.03,27.03,26.98,26.98,18200.0,18.9882,18.9882,18.9531,18.9531,18200.0
2010-12-02 12:25:00,26.98,26.98,26.94,26.94,27800.0,18.9531,18.9531,18.925,18.925,27800.0
2010-12-02 12:30:00,26.94,26.97,26.94,26.96,32400.0,18.925,18.946,18.925,18.939,32400.0
2010-12-02 12:35:00,26.97,27.02,26.97,27.02,15000.0,18.946,18.9812,18.946,18.9812,15000.0
2010-12-02 12:40:00,27.02,27.04,27.0,27.03,25600.0,18.9812,18.9952,18.9671,18.9882,25600.0
2010-12-02 12:45:00,27.05,27.05,26.99,27.03,32000.0,19.0022,19.0022,18.9601,18.9882,32000.0
2010-12-02 12:50:00,27.03,27.03,26.99,27.01,31200.0,18.9882,18.9882,18.9601,18.9741,31200.0
2010-12-02 12:55:00,27.01,27.02,26.94,26.94,28800.0,18.9741,18.9812,18.925,18.925,28800.0
2010-12-02 13:00:00,26.94,26.96,26.93,26.95,42800.0,18.925,18.939,18.9179,18.932,42800.0
2010-12-02 13:05:00,26.95,26.97,26.93,26.97,39000.0,18.932,18.946,18.9179,18.946,39000.0
2010-12-02 13:10:00,26.96,26.96,26.9,26.9,104200.0,18.939,18.939,18.8969,18.8969,104200.0
2010-12-02 13:15:00,26.9,26.93,26.87,26.9,70800.0,18.8969,18.9179,18.8758,18.8969,70800.0
2010-12-02 13:20:00,26.89,26.93,26.89,26.89,50000.0,18.8898,18.9179,18.8898,18.8898,50000.0
2010-12-02 13:25:00,26.9,26.9,26.88,26.9,24400.0,18.8969,18.8969,18.8828,18.8969,24400.0
2010-12-02 13:30:00,26.91,26.92,26.89,26.91,23800.0,18.9039,18.9109,18.8898,18.9039,23800.0
2010-12-02 13:35:00,26.91,26.93,26.91,26.92,25800.0,18.9039,18.9179,18.9039,18.9109,25800.0
2010-12-02 13:40:00,26.92,26.93,26.89,26.91,30400.0,18.9109,18.9179,18.8898,18.9039,30400.0
2010-12-02 13:45:00,26.91,26.93,26.9,26.93,16000.0,18.9039,18.9179,18.8969,18.9179,16000.0
2010-12-02 13:50:00,26.94,26.95,26.93,26.93,24200.0,18.925,18.932,18.9179,18.9179,24200.0
2010-12-02 13:55:00,26.93,26.94,26.9,26.91,18200.0,18.9179,18.925,18.8969,18.9039,18200.0
2010-12-02 14:00:00,26.91,26.92,26.9,26.92,18200.0,18.9039,18.9109,18.8969,18.9109,18200.0
2010-12-02 14:05:00,26.92,26.96,26.92,26.96,59400.0,18.9109,18.939,18.9109,18.939,59400.0
2010-12-02 14:10:00,26.96,26.97,26.95,26.95,44600.0,18.939,18.946,18.932,18.932,44600.0
2010-12-02 14:15:00,26.95,26.96,26.92,26.95,72200.0,18.932,18.939,18.9109,18.932,72200.0
2010-12-02 14:20:00,26.94,26.99,26.94,26.96,71400.0,18.925,18.9601,18.925,18.939,71400.0
2010-12-02 14:25:00,26.96,26.98,26.95,26.96,55000.0,18.939,18.9531,18.932,18.939,55000.0
2010-12-02 14:30:00,26.96,26.96,26.93,26.93,41600.0,18.939,18.939,18.9179,18.9179,41600.0
2010-12-02 14:35:00,26.93,26.95,26.92,26.95,37000.0,18.9179,18.932,18.9109,18.932,37000.0
2010-12-02 14:40:00,26.95,26.97,26.94,26.96,32800.0,18.932,18.946,18.925,18.939,32800.0
2010-12-02 14:45:00,26.96,26.97,26.95,26.96,38400.0,18.939,18.946,18.932,18.939,38400.0
2010-12-02 14:50:00,26.96,26.99,26.95,26.96,41600.0,18.939,18.9601,18.932,18.939,41600.0
2010-12-02 14:55:00,26.97,26.97,26.93,26.93,45400.0,18.946,18.946,18.9179,18.9179,45400.0
2010-12-02 15:00:00,26.93,26.95,26.93,26.94,44200.0,18.9179,18.932,18.9179,18.925,44200.0
2010-12-02 15:05:00,26.94,26.95,26.91,26.94,54000.0,18.925,18.932,18.9039,18.925,54000.0
2010-12-02 15:10:00,26.94,26.97,26.93,26.96,63800.0,18.925,18.946,18.9179,18.939,63800.0
2010-12-02 15:15:00,26.96,26.98,26.96,26.97,42400.0,18.939,18.9531,18.939,18.946,42400.0
2010-12-02 15:20:00,26.97,27.0,26.97,27.0,62200.0,18.946,18.9671,18.946,18.9671,62200.0
2010-12-02 15:25:00,26.99,27.02,26.99,27.0,61400.0,18.9601,18.9812,18.9601,18.9671,61400.0
2010-12-02 15:30:00,27.0,27.03,26.99,27.03,98800.0,18.9671,18.9882,18.9601,18.9882,98800.0
2010-12-02 15:35:00,27.04,27.05,27.0,27.05,105400.0,18.9952,19.0022,18.9671,19.0022,105400.0
2010-12-02 15:40:00,27.04,27.08,27.04,27.07,154800.0,18.9952,19.0233,18.9952,19.0163,154800.0
2010-12-02 15:45:00,27.07,27.1,27.07,27.1,248200.0,19.0163,19.0374,19.0163,19.0374,248200.0
2010-12-02 15:50:00,27.1,27.11,27.09,27.1,209000.0,19.0374,19.0444,19.0303,19.0374,209000.0
2010-12-02 15:55:00,27.11,27.18,27.11,27.14,830400.0,19.0444,19.0936,19.0444,19.0655,830400.0
2010-12-03 09:30:00,26.93,27.0,26.86,26.86,138000.0,18.9179,18.9671,18.8688,18.8688,138000.0
2010-12-03 09:35:00,26.83,26.88,26.77,26.87,50600.0,18.8477,18.8828,18.8055,18.8758,50600.0
2010-12-03 09:40:00,26.88,27.04,26.88,27.04,57200.0,18.8828,18.9952,18.8828,18.9952,57200.0
2010-12-03 09:45:00,27.04,27.21,27.04,27.21,146200.0,18.9952,19.1146,18.9952,19.1146,146200.0
2010-12-03 09:50:00,27.2,27.21,27.09,27.14,88600.0,19.1076,19.1146,19.0303,19.0655,88600.0
2010-12-03 09:55:00,27.14,27.15,27.03,27.03,50400.0,19.0655,19.0725,18.9882,18.9882,50400.0
2010-12-03 10:00:00,27.04,27.15,27.03,27.09,86000.0,18.9952,19.0725,18.9882,19.0303,86000.0
2010-12-03 10:05:00,27.1,27.13,27.04,27.11,101200.0,19.0374,19.0584,18.9952,19.0444,101200.0
2010-12-03 10:10:00,27.11,27.12,27.05,27.1,84200.0,19.0444,19.0514,19.0022,19.0374,84200.0
2010-12-03 10:15:00,27.1,27.12,27.07,27.09,101600.0,19.0374,19.0514,19.0163,19.0303,101600.0
2010-12-03 10:20:00,27.09,27.1,27.06,27.07,99400.0,19.0303,19.0374,19.0093,19.0163,99400.0
2010-12-03 10:25:00,27.06,27.08,26.95,26.98,50600.0,19.0093,19.0233,18.932,18.9531,50600.0
2010-12-03 10:30:00,26.99,27.02,26.95,26.98,36800.0,18.9601,18.9812,18.932,18.9531,36800.0
2010-12-03 10:35:00,26.99,27.01,26.91,26.95,39200.0,18.9601,18.9741,18.9039,18.932,39200.0
2010-12-03 10:40:00,26.95,27.0,26.91,26.92,38400.0,18.932,18.9671,18.9039,18.9109,38400.0
2010-12-03 10:45:00,26.92,26.98,26.91,26.97,38000.0,18.9109,18.9531,18.9039,18.946,38000.0
2010-12-03 10:50:00,26.96,27.05,26.96,27.05,54200.0,18.939,19.0022,18.939,19.0022,54200.0
2010-12-03 10:55:00,27.06,27.08,27.05,27.06,11600.0,19.0093,19.0233,19.0022,19.0093,11600.0
2010-12-03 11:00:00,27.06,27.11,27.05,27.06,41600.0,19.0093,19.0444,19.0022,19.0093,41600.0
2010-12-03 11:05:00,27.06,27.09,27.03,27.08,54200.0,19.0093,19.0303,18.9882,19.0233,54200.0
2010-12-03 11:10:00,27.08,27.08,27.05,27.05,22400.0,19.0233,19.0233,19.0022,19.0022,22400.0
2010-12-03 11:15:00,27.06,27.08,27.04,27.05,25000.0,19.0093,19.0233,18.9952,19.0022,25000.0
2010-12-03 11:20:00,27.06,27.08,27.05,27.07,18800.0,19.0093,19.0233,19.0022,19.0163,18800.0
2010-12-03 11:25:00,27.08,27.08,27.05,27.05,33000.0,19.0233,19.0233,19.0022,19.0022,33000.0
2010-12-03 11:30:00,27.06,27.07,27.03,27.03,33400.0,19.0093,19.0163,18.9882,18.9882,33400.0
2010-12-03 11:35:00,27.02,27.03,26.99,27.03,23200.0,18.9812,18.9882,18.9601,18.9882,23200.0
2010-12-03 11:40:00,27.04,27.06,27.04,27.05,14400.0,18.9952,19.0093,18.9952,19.0022,14400.0
2010-12-03 11:45:00,27.06,27.08,27.06,27.07,17000.0,19.0093,19.0233,19.0093,19.0163,17000.0
2010-12-03 11:50:00,27.07,27.07,27.01,27.01,23600.0,19.0163,19.0163,18.9741,18.9741,23600.0
2010-12-03 11:55:00,27.03,27.04,27.01,27.01,19000.0,18.9882,18.9952,18.9741,18.9741,19000.0
2010-12-03 12:00:00,27.02,27.02,27.0,27.0,18200.0,18.9812,18.9812,18.9671,18.9671,18200.0
2010-12-03 12:05:00,27.0,27.02,27.0,27.0,61800.0,18.9671,18.9812,18.9671,18.9671,61800.0
2010-12-03 12:10:00,27.01,27.02,26.99,27.0,24400.0,18.9741,18.9812,18.9601,18.9671,24400.0
2010-12-03 12:15:00,27.0,27.01,26.99,27.0,14400.0,18.9671,18.9741,18.9601,18.9671,14400.0
2010-12-03 12:20:00,27.0,27.01,26.99,27.01,30200.0,18.9671,18.9741,18.9601,18.9741,30200.0
2010-12-03 12:25:00,27.01,27.02,26.96,26.97,16400.0,18.9741,18.9812,18.939,18.946,16400.0
2010-12-03 12:30:00,26.97,26.98,26.96,26.97,25200.0,18.946,18.9531,18.939,18.946,25200.0
2010-12-03 12:35:00,26.96,27.02,26.95,27.02,30800.0,18.939,18.9812,18.932,18.9812,30800.0
2010-12-03 12:40:00,27.02,27.05,27.0,27.0,21200.0,18.9812,19.0022,18.9671,18.9671,21200.0
2010-12-03 12:45:00,27.0,27.0,26.97,26.99,19800.0,18.9671,18.9671,18.946,18.9601,19800.0
2010-12-03 12:50:00,26.99,27.0,26.98,27.0,14200.0,18.9601,18.9671,18.9531,18.9671,14200.0
2010-12-03 12:55:00,27.0,27.01,26.99,27.0,18800.0,18.9671,18.9741,18.9601,18.9671,18800.0
2010-12-03 13:00:00,27.0,27.05,27.0,27.04,32200.0,18.9671,19.0022,18.9671,18.9952,32200.0
2010-12-03 13:05:00,27.04,27.05,27.03,27.05,19600.0,18.9952,19.0022,18.9882,19.0022,19600.0
2010-12-03 13:10:00,27.04,27.06,27.03,27.04,17600.0,18.9952,19.0093,18.9882,18.9952,17600.0
2010-12-03 13:15:00,27.05,27.07,27.03,27.03,14800.0,19.0022,19.0163,18.9882,18.9882,14800.0
2010-12-03 13:20:00,27.03,27.05,27.01,27.05,11400.0,18.9882,19.0022,18.9741,19.0022,11400.0
2010-12-03 13:25:00,27.05,27.05,27.02,27.02,28200.0,19.0022,19.0022,18.9812,18.9812,28200.0
2010-12-03 13:30:00,27.02,27.02,27.0,27.0,22800.0,18.9812,18.9812,18.9671,18.9671,22800.0
2010-12-03 13:35:00,27.0,27.0,26.97,26.98,48200.0,18.9671,18.9671,18.946,18.9531,48200.0
2010-12-03 13:40:00,26.98,27.0,26.97,26.99,31000.0,18.9531,18.9671,18.946,18.9601,31000.0
2010-12-03 13:45:00,26.99,26.99,26.97,26.99,12200.0,18.9601,18.9601,18.946,18.9601,12200.0
2010-12-03 13:50:00,26.99,26.99,26.97,26.99,17200.0,18.9601,18.9601,18.946,18.9601,17200.0
2010-12-03 13:55:00,26.98,27.0,26.98,27.0,28600.0,18.9531,18.9671,18.9531,18.9671,28600.0
2010-12-03 14:00:00,27.0,27.04,27.0,27.02,32000.0,18.9671,18.9952,18.9671,18.9812,32000.0
2010-12-03 14:05:00,27.0,27.0,26.93,26.94,63400.0,18.9671,18.9671,18.9179,18.925,63400.0
2010-12-03 14:10:00,26.95,26.96,26.93,26.95,36200.0,18.932,18.939,18.9179,18.932,36200.0
2010-12-03 14:15:00,26.95,26.97,26.93,26.96,25400.0,18.932,18.946,18.9179,18.939,25400.0
2010-12-03 14:20:00,26.97,26.98,26.96,26.98,28800.0,18.946,18.9531,18.939,18.9531,28800.0
2010-12-03 14:25:00,26.98,27.02,26.98,27.01,29200.0,18.9531,18.9812,18.9531,18.9741,29200.0
2010-12-03 14:30:00,27.01,27.04,27.01,27.04,27600.0,18.9741,18.9952,18.9741,18.9952,27600.0
2010-12-03 14:35:00,27.04,27.06,27.04,27.05,21800.0,18.9952,19.0093,18.9952,19.0022,21800.0
2010-12-03 14:40:00,27.05,27.09,27.03,27.08,29800.0,19.0022,19.0303,18.9882,19.0233,29800.0
2010-12-03 14:45:00,27.08,27.08,27.06,27.06,18000.0,19.0233,19.0233,19.0093,19.0093,18000.0
2010-12-03 14:50:00,27.06,27.07,27.05,27.05,32200.0,19.0093,19.0163,19.0022,19.0022,32200.0
2010-12-03 14:55:00,27.05,27.05,27.03,27.04,60200.0,19.0022,19.0022,18.9882,18.9952,60200.0
2010-12-03 15:00:00,27.04,27.09,27.03,27.06,50600.0,18.9952,19.0303,18.9882,19.0093,50600.0
2010-12-03 15:05:00,27.05,27.07,27.04,27.05,32600.0,19.0022,19.0163,18.9952,19.0022,32600.0
2010-12-03 15:10:00,27.05,27.06,27.03,27.05,30200.0,19.0022,19.0093,18.9882,19.0022,30200.0
2010-12-03 15:15:00,27.05,27.06,27.04,27.06,35800.0,19.0022,19.0093,18.9952,19.0093,35800.0
2010-12-03 15:20:00,27.06,27.09,27.06,27.09,45200.0,19.0093,19.0303,19.0093,19.0303,45200.0
2010-12-03 15:25:00,27.09,27.12,27.09,27.11,50200.0,19.0303,19.0514,19.0303,19.0444,50200.0
2010-12-03 15:30:00,27.11,27.12,27.07,27.1,54000.0,19.0444,19.0514,19.0163,19.0374,54000.0
2010-12-03 15:35:00,27.1,27.17,27.09,27.16,117000.0,19.0374,19.0865,19.0303,19.0795,117000.0
2010-12-03 15:40:00,27.15,27.2,27.15,27.16,146400.0,19.0725,19.1076,19.0725,19.0795,146400.0
2010-12-03 15:45:00,27.16,27.25,27.16,27.25,175400.0,19.0795,19.1427,19.0795,19.1427,175400.0
2010-12-03 15:50:00,27.25,27.27,27.24,27.25,111800.0,19.1427,19.1568,19.1357,19.1427,111800.0
2010-12-03 15:55:00,27.25,27.25,27.19,27.22,298800.0,19.1427,19.1427,19.1006,19.1217,298800.0
2010-12-06 09:30:00,27.11,27.11,26.9,27.05,128800.0,19.0444,19.0444,18.8969,19.0022,128800.0
2010-12-06 09:35:00,27.04,27.1,27.03,27.09,63400.0,18.9952,19.0374,18.9882,19.0303,63400.0
2010-12-06 09:40:00,27.1,27.11,27.05,27.09,47400.0,19.0374,19.0444,19.0022,19.0303,47400.0
2010-12-06 09:45:00,27.08,27.09,27.04,27.05,46000.0,19.0233,19.0303,18.9952,19.0022,46000.0
2010-12-06 09:50:00,27.06,27.07,26.98,27.0,52200.0,19.0093,19.0163,18.9531,18.9671,52200.0
2010-12-06 09:55:00,27.0,27.02,26.95,26.96,45400.0,18.9671,18.9812,18.932,18.939,45400.0
2010-12-06 10:00:00,26.96,26.99,26.93,26.95,34200.0,18.939,18.9601,18.9179,18.932,34200.0
2010-12-06 10:05:00,26.95,27.0,26.94,27.0,39000.0,18.932,18.9671,18.925,18.9671,39000.0
2010-12-06 10:10:00,27.0,27.06,27.0,27.03,20000.0,18.9671,19.0093,18.9671,18.9882,20000.0
2010-12-06 10:15:00,27.04,27.07,27.03,27.04,23600.0,18.9952,19.0163,18.9882,18.9952,23600.0
2010-12-06 10:20:00,27.03,27.09,27.02,27.09,21200.0,18.9882,19.0303,18.9812,19.0303,21200.0
2010-12-06 10:25:00,27.09,27.11,27.06,27.07,24800.0,19.0303,19.0444,19.0093,19.0163,24800.0
2010-12-06 10:30:00,27.07,27.08,26.98,26.99,52800.0,19.0163,19.0233,18.9531,18.9601,52800.0
2010-12-06 10:35:00,26.98,26.99,26.93,26.94,79000.0,18.9531,18.9601,18.9179,18.925,79000.0
2010-12-06 10:40:00,26.94,26.96,26.92,26.94,42800.0,18.925,18.939,18.9109,18.925,42800.0
2010-12-06 10:45:00,26.95,27.02,26.94,27.02,33800.0,18.932,18.9812,18.925,18.9812,33800.0
2010-12-06 10:50:00,27.02,27.02,26.96,26.99,29800.0,18.9812,18.9812,18.939,18.9601,29800.0
2010-12-06 10:55:00,26.99,27.04,26.99,27.0,29200.0,18.9601,18.9952,18.9601,18.9671,29200.0
2010-12-06 11:00:00,27.01,27.04,26.99,27.03,22800.0,18.9741,18.9952,18.9601,18.9882,22800.0
2010-12-06 11:05:00,27.04,27.06,27.02,27.06,24200.0,18.9952,19.0093,18.9812,19.0093,24200.0
2010-12-06 11:10:00,27.06,27.09,27.03,27.06,33800.0,19.0093,19.0303,18.9882,19.0093,33800.0
2010-12-06 11:15:00,27.06,27.08,27.04,27.05,30600.0,19.0093,19.0233,18.9952,19.0022,30600.0
2010-12-06 11:20:00,27.05,27.06,27.03,27.03,17800.0,19.0022,19.0093,18.9882,18.9882,17800.0
2010-12-06 11:25:00,27.02,27.05,27.0,27.05,26600.0,18.9812,19.0022,18.9671,19.0022,26600.0
2010-12-06 11:30:00,27.05,27.05,27.0,27.0,22000.0,19.0022,19.0022,18.9671,18.9671,22000.0
2010-12-06 11:35:00,27.01,27.02,26.99,26.99,35200.0,18.9741,18.9812,18.9601,18.9601,35200.0
2010-12-06 11:40:00,26.99,27.05,26.98,27.05,28000.0,18.9601,19.0022,18.9531,19.0022,28000.0
2010-12-06 11:45:00,27.06,27.08,27.0,27.03,30000.0,19.0093,19.0233,18.9671,18.9882,30000.0
2010-12-06 11:50:00,27.03,27.05,27.01,27.02,28600.0,18.9882,19.0022,18.9741,18.9812,28600.0
2010-12-06 11:55:00,27.02,27.05,27.0,27.05,20200.0,18.9812,19.0022,18.9671,19.0022,20200.0
2010-12-06 12:00:00,27.06,27.07,27.04,27.05,42200.0,19.0093,19.0163,18.9952,19.0022,42200.0
2010-12-06 12:05:00,27.04,27.05,27.0,27.0,32200.0,18.9952,19.0022,18.9671,18.9671,32200.0
2010-12-06 12:10:00,27.0,27.0,26.96,27.0,40400.0,18.9671,18.9671,18.939,18.9671,40400.0
2010-12-06 12:15:00,27.0,27.02,26.98,26.98,83600.0,18.9671,18.9812,18.9531,18.9531,83600.0
2010-12-06 12:20:00,26.99,26.99,26.97,26.99,35400.0,18.9601,18.9601,18.946,18.9601,35400.0
2010-12-06 12:25:00,26.99,26.99,26.97,26.98,20200.0,18.9601,18.9601,18.946,18.9531,20200.0
2010-12-06 12:30:00,26.99,27.04,26.99,27.04,23800.0,18.9601,18.9952,18.9601,18.9952,23800.0
2010-12-06 12:35:00,27.04,27.06,27.03,27.05,15600.0,18.9952,19.0093,18.9882,19.0022,15600.0
2010-12-06 12:40:00,27.05,27.07,27.05,27.06,20600.0,19.0022,19.0163,19.0022,19.0093,20600.0
2010-12-06 12:45:00,27.06,27.06,27.0,27.01,32400.0,19.0093,19.0093,18.9671,18.9741,32400.0
2010-12-06 12:50:00,27.01,27.02,27.0,27.0,56600.0,18.9741,18.9812,18.9671,18.9671,56600.0
2010-12-06 12:55:00,27.0,27.04,27.0,27.03,51000.0,18.9671,18.9952,18.9671,18.9882,51000.0
2010-12-06 13:00:00,27.03,27.03,27.0,27.02,53800.0,18.9882,18.9882,18.9671,18.9812,53800.0
2010-12-06 13:05:00,27.02,27.04,27.01,27.03,100600.0,18.9812,18.9952,18.9741,18.9882,100600.0
2010-12-06 13:10:00,27.03,27.05,27.01,27.03,41600.0,18.9882,19.0022,18.9741,18.9882,41600.0
2010-12-06 13:15:00,27.03,27.05,27.02,27.05,30000.0,18.9882,19.0022,18.9812,19.0022,30000.0
2010-12-06 13:20:00,27.05,27.06,27.03,27.05,16600.0,19.0022,19.0093,18.9882,19.0022,16600.0
2010-12-06 13:25:00,27.06,27.1,27.05,27.1,25400.0,19.0093,19.0374,19.0022,19.0374,25400.0
2010-12-06 13:30:00,27.11,27.11,27.09,27.1,30800.0,19.0444,19.0444,19.0303,19.0374,30800.0
2010-12-06 13:35:00,27.1,27.11,27.07,27.08,47400.0,19.0374,19.0444,19.0163,19.0233,47400.0
2010-12-06 13:40:00,27.08,27.1,27.07,27.09,25000.0,19.0233,19.0374,19.0163,19.0303,25000.0
2010-12-06 13:45:00,27.09,27.09,27.04,27.04,86600.0,19.0303,19.0303,18.9952,18.9952,86600.0
2010-12-06 13:50:00,27.04,27.06,27.04,27.05,77800.0,18.9952,19.0093,18.9952,19.0022,77800.0
2010-12-06 13:55:00,27.06,27.06,27.03,27.04,47000.0,19.0093,19.0093,18.9882,18.9952,47000.0
2010-12-06 14:00:00,27.04,27.05,27.01,27.03,75600.0,18.9952,19.0022,18.9741,18.9882,75600.0
2010-12-06 14:05:00,27.03,27.06,27.02,27.05,48800.0,18.9882,19.0093,18.9812,19.0022,48800.0
2010-12-06 14:10:00,27.06,27.09,27.05,27.09,26000.0,19.0093,19.0303,19.0022,19.0303,26000.0
2010-12-06 14:15:00,27.09,27.13,27.09,27.12,40000.0,19.0303,19.0584,19.0303,19.0514,40000.0
2010-12-06 14:20:00,27.12,27.13,27.08,27.11,71800.0,19.0514,19.0584,19.0233,19.0444,71800.0
2010-12-06 14:25:00,27.11,27.11,27.08,27.1,32800.0,19.0444,19.0444,19.0233,19.0374,32800.0
2010-12-06 14:30:00,27.1,27.15,27.1,27.15,107600.0,19.0374,19.0725,19.0374,19.0725,107600.0
2010-12-06 14:35:00,27.15,27.19,27.15,27.18,68800.0,19.0725,19.1006,19.0725,19.0936,68800.0
2010-12-06 14:40:00,27.18,27.18,27.15,27.16,56200.0,19.0936,19.0936,19.0725,19.0795,56200.0
2010-12-06 14:45:00,27.16,27.18,27.16,27.18,69200.0,19.0795,19.0936,19.0795,19.0936,69200.0
2010-12-06 14:50:00,27.18,27.22,27.18,27.22,37000.0,19.0936,19.1217,19.0936,19.1217,37000.0
2010-12-06 14:55:00,27.22,27.24,27.22,27.24,43200.0,19.1217,19.1357,19.1217,19.1357,43200.0
2010-12-06 15:00:00,27.23,27.28,27.22,27.27,115200.0,19.1287,19.1638,19.1217,19.1568,115200.0
2010-12-06 15:05:00,27.27,27.28,27.22,27.24,76200.0,19.1568,19.1638,19.1217,19.1357,76200.0
2010-12-06 15:10:00,27.24,27.24,27.22,27.23,71600.0,19.1357,19.1357,19.1217,19.1287,71600.0
2010-12-06 15:15:00,27.22,27.24,27.22,27.23,104800.0,19.1217,19.1357,19.1217,19.1287,104800.0
2010-12-06 15:20:00,27.23,27.24,27.22,27.23,41600.0,19.1287,19.1357,19.1217,19.1287,41600.0
2010-12-06 15:25:00,27.23,27.25,27.23,27.25,67400.0,19.1287,19.1427,19.1287,19.1427,67400.0
2010-12-06 15:30:00,27.24,27.25,27.21,27.22,108200.0,19.1357,19.1427,19.1146,19.1217,108200.0
2010-12-06 15:35:00,27.22,27.24,27.22,27.23,113400.0,19.1217,19.1357,19.1217,19.1287,113400.0
2010-12-06 15:40:00,27.23,27.24,27.21,27.21,144800.0,19.1287,19.1357,19.1146,19.1146,144800.0
2010-12-06 15:45:00,27.21,27.21,27.17,27.17,141600.0,19.1146,19.1146,19.0865,19.0865,141600.0
2010-12-06 15:50:00,27.18,27.18,27.1,27.11,176200.0,19.0936,19.0936,19.0374,19.0444,176200.0
2010-12-06 15:55:00,27.11,27.14,27.1,27.13,253000.0,19.0444,19.0655,19.0374,19.0584,253000.0
2010-12-07 09:30:00,27.46,27.46,27.36,27.37,163200.0,19.2903,19.2903,19.22,19.227,163200.0
2010-12-07 09:35:00,27.36,27.45,27.27,27.3,61600.0,19.22,19.2832,19.1568,19.1779,61600.0
2010-12-07 09:40:00,27.29,27.36,27.25,27.33,97200.0,19.1708,19.22,19.1427,19.1989,97200.0
2010-12-07 09:45:00,27.33,27.35,27.25,27.28,45400.0,19.1989,19.213,19.1427,19.1638,45400.0
2010-12-07 09:50:00,27.28,27.36,27.28,27.36,62600.0,19.1638,19.22,19.1638,19.22,62600.0
2010-12-07 09:55:00,27.36,27.36,27.25,27.28,125200.0,19.22,19.22,19.1427,19.1638,125200.0
2010-12-07 10:00:00,27.27,27.29,27.22,27.23,59400.0,19.1568,19.1708,19.1217,19.1287,59400.0
2010-12-07 10:05:00,27.22,27.24,27.16,27.22,69600.0,19.1217,19.1357,19.0795,19.1217,69600.0
2010-12-07 10:10:00,27.22,27.25,27.2,27.21,89200.0,19.1217,19.1427,19.1076,19.1146,89200.0
2010-12-07 10:15:00,27.21,27.22,27.12,27.14,147200.0,19.1146,19.1217,19.0514,19.0655,147200.0
2010-12-07 10:20:00,27.14,27.15,27.1,27.13,70000.0,19.0655,19.0725,19.0374,19.0584,70000.0
2010-12-07 10:25:00,27.13,27.14,27.07,27.09,56200.0,19.0584,19.0655,19.0163,19.0303,56200.0
2010-12-07 10:30:00,27.09,27.09,27.0,27.09,72000.0,19.0303,19.0303,18.9671,19.0303,72000.0
2010-12-07 10:35:00,27.08,27.11,27.07,27.1,86000.0,19.0233,19.0444,19.0163,19.0374,86000.0
2010-12-07 10:40:00,27.1,27.15,27.09,27.14,50800.0,19.0374,19.0725,19.0303,19.0655,50800.0
2010-12-07 10:45:00,27.13,27.19,27.1,27.19,26000.0,19.0584,19.1006,19.0374,19.1006,26000.0
2010-12-07 10:50:00,27.19,27.24,27.19,27.23,32000.0,19.1006,19.1357,19.1006,19.1287,32000.0
2010-12-07 10:55:00,27.23,27.23,27.19,27.2,38400.0,19.1287,19.1287,19.1006,19.1076,38400.0
2010-12-07 11:00:00,27.21,27.22,27.15,27.16,35000.0,19.1146,19.1217,19.0725,19.0795,35000.0
2010-12-07 11:05:00,27.16,27.16,27.1,27.1,130000.0,19.0795,19.0795,19.0374,19.0374,130000.0
2010-12-07 11:10:00,27.11,27.14,27.1,27.14,28800.0,19.0444,19.0655,19.0374,19.0655,28800.0
2010-12-07 11:15:00,27.14,27.14,27.08,27.08,33000.0,19.0655,19.0655,19.0233,19.0233,33000.0
2010-12-07 11:20:00,27.07,27.08,27.05,27.07,43600.0,19.0163,19.0233,19.0022,19.0163,43600.0
2010-12-07 11:25:00,27.07,27.07,26.99,27.0,45600.0,19.0163,19.0163,18.9601,18.9671,45600.0
2010-12-07 11:30:00,27.01,27.05,27.0,27.05,34200.0,18.9741,19.0022,18.9671,19.0022,34200.0
2010-12-07 11:35:00,27.05,27.07,27.03,27.06,48600.0,19.0022,19.0163,18.9882,19.0093,48600.0
2010-12-07 11:40:00,27.07,27.11,27.05,27.11,29200.0,19.0163,19.0444,19.0022,19.0444,29200.0
2010-12-07 11:45:00,27.11,27.13,27.11,27.11,113400.0,19.0444,19.0584,19.0444,19.0444,113400.0
2010-12-07 11:50:00,27.11,27.13,27.06,27.07,64800.0,19.0444,19.0584,19.0093,19.0163,64800.0
2010-12-07 11:55:00,27.07,27.08,27.06,27.08,38200.0,19.0163,19.0233,19.0093,19.0233,38200.0
2010-12-07 12:00:00,27.07,27.08,27.03,27.04,37000.0,19.0163,19.0233,18.9882,18.9952,37000.0
2010-12-07 12:05:00,27.05,27.07,26.98,27.0,68200.0,19.0022,19.0163,18.9531,18.9671,68200.0
2010-12-07 12:10:00,27.0,27.02,26.98,27.0,56600.0,18.9671,18.9812,18.9531,18.9671,56600.0
2010-12-07 12:15:00,27.0,27.01,26.97,26.98,93000.0,18.9671,18.9741,18.946,18.9531,93000.0
2010-12-07 12:20:00,26.98,26.99,26.97,26.97,29800.0,18.9531,18.9601,18.946,18.946,29800.0
2010-12-07 12:25:00,26.98,26.99,26.96,26.98,53200.0,18.9531,18.9601,18.939,18.9531,53200.0
2010-12-07 12:30:00,26.98,27.0,26.97,27.0,33200.0,18.9531,18.9671,18.946,18.9671,33200.0
2010-12-07 12:35:00,27.0,27.0,26.97,27.0,38600.0,18.9671,18.9671,18.946,18.9671,38600.0
2010-12-07 12:40:00,27.0,27.01,26.97,26.97,35200.0,18.9671,18.9741,18.946,18.946,35200.0
2010-12-07 12:45:00,26.97,26.99,26.97,26.99,32400.0,18.946,18.9601,18.946,18.9601,32400.0
2010-12-07 12:50:00,27.0,27.0,26.97,26.99,26600.0,18.9671,18.9671,18.946,18.9601,26600.0
2010-12-07 12:55:00,26.99,27.01,26.98,27.01,41600.0,18.9601,18.9741,18.9531,18.9741,41600.0
2010-12-07 13:00:00,27.01,27.05,26.99,27.03,48800.0,18.9741,19.0022,18.9601,18.9882,48800.0
2010-12-07 13:05:00,27.04,27.06,27.03,27.06,46800.0,18.9952,19.0093,18.9882,19.0093,46800.0
2010-12-07 13:10:00,27.06,27.06,27.0,27.02,56200.0,19.0093,19.0093,18.9671,18.9812,56200.0
2010-12-07 13:15:00,27.02,27.03,27.0,27.0,49000.0,18.9812,18.9882,18.9671,18.9671,49000.0
2010-12-07 13:20:00,27.0,27.03,27.0,27.02,40200.0,18.9671,18.9882,18.9671,18.9812,40200.0
2010-12-07 13:25:00,27.01,27.04,27.0,27.03,35200.0,18.9741,18.9952,18.9671,18.9882,35200.0
2010-12-07 13:30:00,27.02,27.03,26.99,27.03,60400.0,18.9812,18.9882,18.9601,18.9882,60400.0
2010-12-07 13:35:00,27.03,27.05,26.99,27.02,52400.0,18.9882,19.0022,18.9601,18.9812,52400.0
2010-12-07 13:40:00,27.02,27.02,26.97,27.0,32800.0,18.9812,18.9812,18.946,18.9671,32800.0
2010-12-07 13:45:00,27.0,27.04,26.97,27.04,50000.0,18.9671,18.9952,18.946,18.9952,50000.0
2010-12-07 13:50:00,27.04,27.06,27.02,27.04,44800.0,18.9952,19.0093,18.9812,18.9952,44800.0
2010-12-07 13:55:00,27.05,27.06,27.04,27.04,32400.0,19.0022,19.0093,18.9952,18.9952,32400.0
2010-12-07 14:00:00,27.04,27.05,27.03,27.05,35400.0,18.9952,19.0022,18.9882,19.0022,35400.0
2010-12-07 14:05:00,27.05,27.06,27.02,27.03,37000.0,19.0022,19.0093,18.9812,18.9882,37000.0
2010-12-07 14:10:00,27.03,27.05,27.02,27.03,28600.0,18.9882,19.0022,18.9812,18.9882,28600.0
2010-12-07 14:15:00,27.03,27.04,27.02,27.02,40200.0,18.9882,18.9952,18.9812,18.9812,40200.0
2010-12-07 14:20:00,27.02,27.05,27.0,27.03,25200.0,18.9812,19.0022,18.9671,18.9882,25200.0
2010-12-07 14:25:00,27.03,27.09,27.03,27.09,43600.0,18.9882,19.0303,18.9882,19.0303,43600.0
2010-12-07 14:30:00,27.09,27.11,27.08,27.1,41400.0,19.0303,19.0444,19.0233,19.0374,41400.0
2010-12-07 14:35:00,27.1,27.13,27.08,27.08,54000.0,19.0374,19.0584,19.0233,19.0233,54000.0
2010-12-07 14:40:00,27.09,27.1,27.06,27.06,62600.0,19.0303,19.0374,19.0093,19.0093,62600.0
2010-12-07 14:45:00,27.07,27.09,27.06,27.07,40000.0,19.0163,19.0303,19.0093,19.0163,40000.0
2010-12-07 14:50:00,27.08,27.09,27.03,27.05,97200.0,19.0233,19.0303,18.9882,19.0022,97200.0
2010-12-07 14:55:00,27.05,27.07,26.91,26.93,131000.0,19.0022,19.0163,18.9039,18.9179,131000.0
2010-12-07 15:00:00,26.93,26.97,26.91,26.92,167200.0,18.9179,18.946,18.9039,18.9109,167200.0
2010-12-07 15:05:00,26.92,26.98,26.88,26.96,64000.0,18.9109,18.9531,18.8828,18.939,64000.0
2010-12-07 15:10:00,26.96,26.99,26.95,26.97,39000.0,18.939,18.9601,18.932,18.946,39000.0
2010-12-07 15:15:00,26.98,26.98,26.91,26.94,52400.0,18.9531,18.9531,18.9039,18.925,52400.0
2010-12-07 15:20:00,26.93,26.95,26.89,26.9,84000.0,18.9179,18.932,18.8898,18.8969,84000.0
2010-12-07 15:25:00,26.9,26.95,26.88,26.92,68000.0,18.8969,18.932,18.8828,18.9109,68000.0
2010-12-07 15:30:00,26.93,26.93,26.89,26.91,65400.0,18.9179,18.9179,18.8898,18.9039,65400.0
2010-12-07 15:35:00,26.92,26.98,26.91,26.96,104400.0,18.9109,18.9531,18.9039,18.939,104400.0
2010-12-07 15:40:00,26.96,26.97,26.89,26.89,106000.0,18.939,18.946,18.8898,18.8898,106000.0
2010-12-07 15:45:00,26.88,26.91,26.83,26.86,232000.0,18.8828,18.9039,18.8477,18.8688,232000.0
2010-12-07 15:50:00,26.86,26.9,26.85,26.87,176400.0,18.8688,18.8969,18.8617,18.8758,176400.0
2010-12-07 15:55:00,26.88,26.89,26.85,26.88,257800.0,18.8828,18.8898,18.8617,18.8828,257800.0
2010-12-08 09:30:00,26.97,27.13,26.85,27.13,138000.0,18.946,19.0584,18.8617,19.0584,138000.0
2010-12-08 09:35:00,27.16,27.2,27.11,27.18,55600.0,19.0795,19.1076,19.0444,19.0936,55600.0
2010-12-08 09:40:00,27.18,27.25,27.12,27.13,78400.0,19.0936,19.1427,19.0514,19.0584,78400.0
2010-12-08 09:45:00,27.13,27.15,27.09,27.14,27600.0,19.0584,19.0725,19.0303,19.0655,27600.0
2010-12-08 09:50:00,27.14,27.15,27.03,27.04,62400.0,19.0655,19.0725,18.9882,18.9952,62400.0
2010-12-08 09:55:00,27.05,27.12,27.03,27.09,57800.0,19.0022,19.0514,18.9882,19.0303,57800.0
2010-12-08 10:00:00,27.09,27.1,27.02,27.09,67200.0,19.0303,19.0374,18.9812,19.0303,67200.0
2010-12-08 10:05:00,27.08,27.1,27.03,27.07,32200.0,19.0233,19.0374,18.9882,19.0163,32200.0
2010-12-08 10:10:00,27.07,27.07,26.98,27.07,85000.0,19.0163,19.0163,18.9531,19.0163,85000.0
2010-12-08 10:15:00,27.07,27.08,27.03,27.04,24600.0,19.0163,19.0233,18.9882,18.9952,24600.0
2010-12-08 10:20:00,27.03,27.07,26.99,27.07,63400.0,18.9882,19.0163,18.9601,19.0163,63400.0
2010-12-08 10:25:00,27.06,27.11,27.06,27.07,33600.0,19.0093,19.0444,19.0093,19.0163,33600.0
2010-12-08 10:30:00,27.07,27.08,27.04,27.05,60000.0,19.0163,19.0233,18.9952,19.0022,60000.0
2010-12-08 10:35:00,27.06,27.06,27.02,27.04,51600.0,19.0093,19.0093,18.9812,18.9952,51600.0
2010-12-08 10:40:00,27.03,27.06,27.03,27.06,19600.0,18.9882,19.0093,18.9882,19.0093,19600.0
2010-12-08 10:45:00,27.06,27.1,27.05,27.07,30800.0,19.0093,19.0374,19.0022,19.0163,30800.0
2010-12-08 10:50:00,27.07,27.13,27.06,27.13,53800.0,19.0163,19.0584,19.0093,19.0584,53800.0
2010-12-08 10:55:00,27.13,27.15,27.11,27.14,41600.0,19.0584,19.0725,19.0444,19.0655,41600.0
2010-12-08 11:00:00,27.15,27.18,27.13,27.18,38000.0,19.0725,19.0936,19.0584,19.0936,38000.0
2010-12-08 11:05:00,27.18,27.25,27.18,27.24,43600.0,19.0936,19.1427,19.0936,19.1357,43600.0
2010-12-08 11:10:00,27.24,27.28,27.24,27.28,96400.0,19.1357,19.1638,19.1357,19.1638,96400.0
2010-12-08 11:15:00,27.27,27.3,27.22,27.22,59800.0,19.1568,19.1779,19.1217,19.1217,59800.0
2010-12-08 11:20:00,27.23,27.28,27.22,27.25,38400.0,19.1287,19.1638,19.1217,19.1427,38400.0
2010-12-08 11:25:00,27.25,27.28,27.23,27.24,33800.0,19.1427,19.1638,19.1287,19.1357,33800.0
2010-12-08 11:30:00,27.25,27.25,27.18,27.18,37600.0,19.1427,19.1427,19.0936,19.0936,37600.0
2010-12-08 11:35:00,27.18,27.18,27.14,27.17,71600.0,19.0936,19.0936,19.0655,19.0865,71600.0
2010-12-08 11:40:00,27.17,27.21,27.16,27.21,34000.0,19.0865,19.1146,19.0795,19.1146,34000.0
2010-12-08 11:45:00,27.2,27.25,27.2,27.24,34800.0,19.1076,19.1427,19.1076,19.1357,34800.0
2010-12-08 11:50:00,27.25,27.26,27.22,27.24,49200.0,19.1427,19.1498,19.1217,19.1357,49200.0
2010-12-08 11:55:00,27.24,27.25,27.22,27.25,36400.0,19.1357,19.1427,19.1217,19.1427,36400.0
2010-12-08 12:00:00,27.25,27.25,27.25,27.25,28000.0,19.1427,19.1427,19.1427,19.1427,28000.0
2010-12-08 12:05:00,27.25,27.3,27.25,27.29,55400.0,19.1427,19.1779,19.1427,19.1708,55400.0
2010-12-08 12:10:00,27.29,27.32,27.28,27.29,42000.0,19.1708,19.1919,19.1638,19.1708,42000.0
2010-12-08 12:15:00,27.28,27.29,27.26,27.28,35400.0,19.1638,19.1708,19.1498,19.1638,35400.0
2010-12-08 12:20:00,27.28,27.3,27.27,27.28,28400.0,19.1638,19.1779,19.1568,19.1638,28400.0
2010-12-08 12:25:00,27.28,27.3,27.26,27.26,28400.0,19.1638,19.1779,19.1498,19.1498,28400.0
2010-12-08 12:30:00,27.25,27.26,27.21,27.22,37000.0,19.1427,19.1498,19.1146,19.1217,37000.0
2010-12-08 12:35:00,27.22,27.24,27.21,27.24,15000.0,19.1217,19.1357,19.1146,19.1357,15000.0
2010-12-08 12:40:00,27.24,27.25,27.22,27.24,28000.0,19.1357,19.1427,19.1217,19.1357,28000.0
2010-12-08 12:45:00,27.24,27.25,27.16,27.17,76400.0,19.1357,19.1427,19.0795,19.0865,76400.0
2010-12-08 12:50:00,27.17,27.18,27.14,27.16,32800.0,19.0865,19.0936,19.0655,19.0795,32800.0
2010-12-08 12:55:00,27.16,27.22,27.15,27.22,25000.0,19.0795,19.1217,19.0725,19.1217,25000.0
2010-12-08 13:00:00,27.22,27.25,27.21,27.25,47800.0,19.1217,19.1427,19.1146,19.1427,47800.0
2010-12-08 13:05:00,27.25,27.25,27.23,27.24,27400.0,19.1427,19.1427,19.1287,19.1357,27400.0
2010-12-08 13:10:00,27.24,27.3,27.24,27.25,57000.0,19.1357,19.1779,19.1357,19.1427,57000.0
2010-12-08 13:15:00,27.25,27.29,27.25,27.27,40000.0,19.1427,19.1708,19.1427,19.1568,40000.0
2010-12-08 13:20:00,27.26,27.28,27.24,27.27,75600.0,19.1498,19.1638,19.1357,19.1568,75600.0
2010-12-08 13:25:00,27.27,27.29,27.24,27.27,48600.0,19.1568,19.1708,19.1357,19.1568,48600.0
2010-12-08 13:30:00,27.27,27.28,27.25,27.28,40400.0,19.1568,19.1638,19.1427,19.1638,40400.0
2010-12-08 13:35:00,27.27,27.33,27.27,27.33,55000.0,19.1568,19.1989,19.1568,19.1989,55000.0
2010-12-08 13:40:00,27.32,27.35,27.29,27.33,79800.0,19.1919,19.213,19.1708,19.1989,79800.0
2010-12-08 13:45:00,27.33,27.36,27.33,27.34,27600.0,19.1989,19.22,19.1989,19.206,27600.0
2010-12-08 13:50:00,27.33,27.35,27.32,27.34,27800.0,19.1989,19.213,19.1919,19.206,27800.0
2010-12-08 13:55:00,27.34,27.36,27.33,27.34,36400.0,19.206,19.22,19.1989,19.206,36400.0
2010-12-08 14:00:00,27.34,27.35,27.3,27.32,41600.0,19.206,19.213,19.1779,19.1919,41600.0
2010-12-08 14:05:00,27.31,27.34,27.29,27.33,24800.0,19.1849,19.206,19.1708,19.1989,24800.0
2010-12-08 14:10:00,27.32,27.38,27.32,27.37,53200.0,19.1919,19.2341,19.1919,19.227,53200.0
2010-12-08 14:15:00,27.37,27.39,27.36,27.39,85200.0,19.227,19.2411,19.22,19.2411,85200.0
2010-12-08 14:20:00,27.39,27.4,27.36,27.37,40200.0,19.2411,19.2481,19.22,19.227,40200.0
2010-12-08 14:25:00,27.37,27.38,27.36,27.37,42600.0,19.227,19.2341,19.22,19.227,42600.0
2010-12-08 14:30:00,27.38,27.42,27.37,27.42,80400.0,19.2341,19.2622,19.227,19.2622,80400.0
2010-12-08 14:35:00,27.42,27.47,27.42,27.45,131200.0,19.2622,19.2973,19.2622,19.2832,131200.0
2010-12-08 14:40:00,27.44,27.49,27.44,27.45,194400.0,19.2762,19.3113,19.2762,19.2832,194400.0
2010-12-08 14:45:00,27.45,27.47,27.44,27.46,83000.0,19.2832,19.2973,19.2762,19.2903,83000.0
2010-12-08 14:50:00,27.46,27.5,27.45,27.5,121800.0,19.2903,19.3184,19.2832,19.3184,121800.0
2010-12-08 14:55:00,27.5,27.5,27.46,27.46,83400.0,19.3184,19.3184,19.2903,19.2903,83400.0
2010-12-08 15:00:00,27.46,27.46,27.42,27.42,95600.0,19.2903,19.2903,19.2622,19.2622,95600.0
2010-12-08 15:05:00,27.42,27.45,27.41,27.43,91000.0,19.2622,19.2832,19.2551,19.2692,91000.0
2010-12-08 15:10:00,27.43,27.43,27.39,27.43,61400.0,19.2692,19.2692,19.2411,19.2692,61400.0
2010-12-08 15:15:00,27.43,27.44,27.4,27.41,76600.0,19.2692,19.2762,19.2481,19.2551,76600.0
2010-12-08 15:20:00,27.41,27.44,27.39,27.43,74400.0,19.2551,19.2762,19.2411,19.2692,74400.0
2010-12-08 15:25:00,27.43,27.45,27.41,27.41,70600.0,19.2692,19.2832,19.2551,19.2551,70600.0
2010-12-08 15:30:00,27.41,27.42,27.39,27.42,113600.0,19.2551,19.2622,19.2411,19.2622,113600.0
2010-12-08 15:35:00,27.42,27.44,27.39,27.4,111000.0,19.2622,19.2762,19.2411,19.2481,111000.0
2010-12-08 15:40:00,27.39,27.41,27.37,27.4,112800.0,19.2411,19.2551,19.227,19.2481,112800.0
2010-12-08 15:45:00,27.4,27.43,27.38,27.42,214600.0,19.2481,19.2692,19.2341,19.2622,214600.0
2010-12-08 15:50:00,27.42,27.43,27.39,27.42,216600.0,19.2622,19.2692,19.2411,19.2622,216600.0
2010-12-08 15:55:00,27.42,27.46,27.41,27.43,409000.0,19.2622,19.2903,19.2551,19.2692,409000.0
2010-12-09 09:30:00,27.78,27.91,27.7,27.81,307800.0,19.5151,19.6064,19.4589,19.5361,307800.0
2010-12-09 09:35:00,27.81,27.98,27.75,27.97,115800.0,19.5361,19.6556,19.494,19.6485,115800.0
2010-12-09 09:40:00,27.97,28.08,27.96,28.07,166400.0,19.6485,19.7258,19.6415,19.7188,166400.0
2010-12-09 09:45:00,28.09,28.11,27.88,27.88,146400.0,19.7328,19.7469,19.5853,19.5853,146400.0
2010-12-09 09:50:00,27.89,27.98,27.86,27.86,190000.0,19.5923,19.6556,19.5713,19.5713,190000.0
2010-12-09 09:55:00,27.87,27.88,27.8,27.84,114400.0,19.5783,19.5853,19.5291,19.5572,114400.0
2010-12-09 10:00:00,27.84,27.88,27.81,27.83,70800.0,19.5572,19.5853,19.5361,19.5502,70800.0
2010-12-09 10:05:00,27.82,27.83,27.69,27.72,81400.0,19.5432,19.5502,19.4518,19.4729,81400.0
2010-12-09 10:10:00,27.72,27.73,27.65,27.68,69200.0,19.4729,19.4799,19.4237,19.4448,69200.0
2010-12-09 10:15:00,27.68,27.75,27.64,27.64,85800.0,19.4448,19.494,19.4167,19.4167,85800.0
2010-12-09 10:20:00,27.64,27.65,27.59,27.65,72600.0,19.4167,19.4237,19.3816,19.4237,72600.0
2010-12-09 10:25:00,27.64,27.73,27.64,27.71,44400.0,19.4167,19.4799,19.4167,19.4659,44400.0
2010-12-09 10:30:00,27.71,27.75,27.69,27.69,41600.0,19.4659,19.494,19.4518,19.4518,41600.0
2010-12-09 10:35:00,27.68,27.68,27.57,27.57,60200.0,19.4448,19.4448,19.3675,19.3675,60200.0
2010-12-09 10:40:00,27.57,27.61,27.54,27.6,59600.0,19.3675,19.3956,19.3465,19.3886,59600.0
2010-12-09 10:45:00,27.6,27.63,27.57,27.61,49400.0,19.3886,19.4097,19.3675,19.3956,49400.0
2010-12-09 10:50:00,27.59,27.6,27.56,27.6,41200.0,19.3816,19.3886,19.3605,19.3886,41200.0
2010-12-09 10:55:00,27.59,27.64,27.54,27.63,58400.0,19.3816,19.4167,19.3465,19.4097,58400.0
2010-12-09 11:00:00,27.63,27.63,27.59,27.6,72200.0,19.4097,19.4097,19.3816,19.3886,72200.0
2010-12-09 11:05:00,27.6,27.68,27.58,27.68,40400.0,19.3886,19.4448,19.3746,19.4448,40400.0
2010-12-09 11:10:00,27.68,27.73,27.67,27.73,37000.0,19.4448,19.4799,19.4378,19.4799,37000.0
2010-12-09 11:15:00,27.71,27.75,27.71,27.75,28000.0,19.4659,19.494,19.4659,19.494,28000.0
2010-12-09 11:20:00,27.74,27.78,27.73,27.78,25400.0,19.487,19.5151,19.4799,19.5151,25400.0
2010-12-09 11:25:00,27.78,27.8,27.72,27.72,52200.0,19.5151,19.5291,19.4729,19.4729,52200.0
2010-12-09 11:30:00,27.72,27.75,27.7,27.74,87000.0,19.4729,19.494,19.4589,19.487,87000.0
2010-12-09 11:35:00,27.74,27.76,27.74,27.74,81600.0,19.487,19.501,19.487,19.487,81600.0
2010-12-09 11:40:00,27.75,27.75,27.71,27.72,90000.0,19.494,19.494,19.4659,19.4729,90000.0
2010-12-09 11:45:00,27.71,27.71,27.6,27.6,77600.0,19.4659,19.4659,19.3886,19.3886,77600.0
2010-12-09 11:50:00,27.6,27.68,27.59,27.67,49200.0,19.3886,19.4448,19.3816,19.4378,49200.0
2010-12-09 11:55:00,27.67,27.71,27.64,27.71,35600.0,19.4378,19.4659,19.4167,19.4659,35600.0
2010-12-09 12:00:00,27.71,27.73,27.67,27.68,27200.0,19.4659,19.4799,19.4378,19.4448,27200.0
2010-12-09 12:05:00,27.67,27.67,27.63,27.64,31000.0,19.4378,19.4378,19.4097,19.4167,31000.0
2010-12-09 12:10:00,27.64,27.65,27.6,27.61,31200.0,19.4167,19.4237,19.3886,19.3956,31200.0
2010-12-09 12:15:00,27.62,27.63,27.59,27.59,20800.0,19.4027,19.4097,19.3816,19.3816,20800.0
2010-12-09 12:20:00,27.6,27.6,27.57,27.58,36600.0,19.3886,19.3886,19.3675,19.3746,36600.0
2010-12-09 12:25:00,27.58,27.59,27.55,27.57,26200.0,19.3746,19.3816,19.3535,19.3675,26200.0
2010-12-09 12:30:00,27.58,27.63,27.57,27.61,30600.0,19.3746,19.4097,19.3675,19.3956,30600.0
2010-12-09 12:35:00,27.61,27.61,27.6,27.61,18000.0,19.3956,19.3956,19.3886,19.3956,18000.0
2010-12-09 12:40:00,27.61,27.63,27.59,27.59,32200.0,19.3956,19.4097,19.3816,19.3816,32200.0
2010-12-09 12:45:00,27.59,27.62,27.58,27.61,25000.0,19.3816,19.4027,19.3746,19.3956,25000.0
2010-12-09 12:50:00,27.61,27.68,27.61,27.67,51600.0,19.3956,19.4448,19.3956,19.4378,51600.0
2010-12-09 12:55:00,27.67,27.68,27.67,27.68,14400.0,19.4378,19.4448,19.4378,19.4448,14400.0
2010-12-09 13:00:00,27.68,27.7,27.67,27.7,72600.0,19.4448,19.4589,19.4378,19.4589,72600.0
2010-12-09 13:05:00,27.71,27.73,27.68,27.72,41600.0,19.4659,19.4799,19.4448,19.4729,41600.0
2010-12-09 13:10:00,27.72,27.75,27.71,27.73,18800.0,19.4729,19.494,19.4659,19.4799,18800.0
2010-12-09 13:15:00,27.73,27.75,27.7,27.7,38400.0,19.4799,19.494,19.4589,19.4589,38400.0
2010-12-09 13:20:00,27.69,27.71,27.68,27.7,32200.0,19.4518,19.4659,19.4448,19.4589,32200.0
2010-12-09 13:25:00,27.7,27.72,27.7,27.72,20600.0,19.4589,19.4729,19.4589,19.4729,20600.0
2010-12-09 13:30:00,27.72,27.74,27.67,27.68,35600.0,19.4729,19.487,19.4378,19.4448,35600.0
2010-12-09 13:35:00,27.67,27.68,27.66,27.68,25600.0,19.4378,19.4448,19.4308,19.4448,25600.0
2010-12-09 13:40:00,27.67,27.67,27.64,27.65,49000.0,19.4378,19.4378,19.4167,19.4237,49000.0
2010-12-09 13:45:00,27.66,27.69,27.65,27.69,26200.0,19.4308,19.4518,19.4237,19.4518,26200.0
2010-12-09 13:50:00,27.69,27.71,27.68,27.71,15000.0,19.4518,19.4659,19.4448,19.4659,15000.0
2010-12-09 13:55:00,27.7,27.72,27.7,27.72,16000.0,19.4589,19.4729,19.4589,19.4729,16000.0
2010-12-09 14:00:00,27.72,27.72,27.69,27.72,32400.0,19.4729,19.4729,19.4518,19.4729,32400.0
2010-12-09 14:05:00,27.72,27.72,27.67,27.69,24200.0,19.4729,19.4729,19.4378,19.4518,24200.0
2010-12-09 14:10:00,27.69,27.7,27.67,27.68,28000.0,19.4518,19.4589,19.4378,19.4448,28000.0
2010-12-09 14:15:00,27.68,27.72,27.67,27.68,30400.0,19.4448,19.4729,19.4378,19.4448,30400.0
2010-12-09 14:20:00,27.68,27.72,27.68,27.71,18600.0,19.4448,19.4729,19.4448,19.4659,18600.0
2010-12-09 14:25:00,27.7,27.71,27.7,27.7,14600.0,19.4589,19.4659,19.4589,19.4589,14600.0
2010-12-09 14:30:00,27.7,27.71,27.68,27.7,28400.0,19.4589,19.4659,19.4448,19.4589,28400.0
2010-12-09 14:35:00,27.7,27.7,27.67,27.68,32800.0,19.4589,19.4589,19.4378,19.4448,32800.0
2010-12-09 14:40:00,27.68,27.73,27.68,27.71,42000.0,19.4448,19.4799,19.4448,19.4659,42000.0
2010-12-09 14:45:00,27.71,27.72,27.7,27.71,28200.0,19.4659,19.4729,19.4589,19.4659,28200.0
2010-12-09 14:50:00,27.71,27.75,27.7,27.75,16200.0,19.4659,19.494,19.4589,19.494,16200.0
2010-12-09 14:55:00,27.75,27.77,27.73,27.76,44200.0,19.494,19.508,19.4799,19.501,44200.0
2010-12-09 15:00:00,27.76,27.77,27.74,27.74,83600.0,19.501,19.508,19.487,19.487,83600.0
2010-12-09 15:05:00,27.74,27.74,27.7,27.7,56200.0,19.487,19.487,19.4589,19.4589,56200.0
2010-12-09 15:10:00,27.7,27.73,27.7,27.73,54000.0,19.4589,19.4799,19.4589,19.4799,54000.0
2010-12-09 15:15:00,27.72,27.75,27.7,27.75,44400.0,19.4729,19.494,19.4589,19.494,44400.0
2010-12-09 15:20:00,27.74,27.78,27.74,27.77,88400.0,19.487,19.5151,19.487,19.508,88400.0
2010-12-09 15:25:00,27.78,27.79,27.76,27.78,52200.0,19.5151,19.5221,19.501,19.5151,52200.0
2010-12-09 15:30:00,27.78,27.78,27.75,27.76,64800.0,19.5151,19.5151,19.494,19.501,64800.0
2010-12-09 15:35:00,27.76,27.78,27.75,27.78,104400.0,19.501,19.5151,19.494,19.5151,104400.0
2010-12-09 15:40:00,27.78,27.84,27.78,27.83,125600.0,19.5151,19.5572,19.5151,19.5502,125600.0
2010-12-09 15:45:00,27.83,27.85,27.82,27.84,234600.0,19.5502,19.5642,19.5432,19.5572,234600.0
2010-12-09 15:50:00,27.84,27.84,27.79,27.8,226000.0,19.5572,19.5572,19.5221,19.5291,226000.0
2010-12-09 15:55:00,27.81,27.81,27.76,27.8,342000.0,19.5361,19.5361,19.501,19.5291,342000.0
2010-12-10 09:30:00,28.0,28.0,27.81,27.82,154200.0,19.6696,19.6696,19.5361,19.5432,154200.0
2010-12-10 09:35:00,27.8,27.93,27.8,27.86,88200.0,19.5291,19.6204,19.5291,19.5713,88200.0
2010-12-10 09:40:00,27.86,27.95,27.81,27.83,69800.0,19.5713,19.6345,19.5361,19.5502,69800.0
2010-12-10 09:45:00,27.84,27.86,27.75,27.75,40600.0,19.5572,19.5713,19.494,19.494,40600.0
2010-12-10 09:50:00,27.76,27.82,27.75,27.8,33000.0,19.501,19.5432,19.494,19.5291,33000.0
2010-12-10 09:55:00,27.82,27.87,27.76,27.76,55400.0,19.5432,19.5783,19.501,19.501,55400.0
2010-12-10 10:00:00,27.76,27.79,27.72,27.73,53000.0,19.501,19.5221,19.4729,19.4799,53000.0
2010-12-10 10:05:00,27.73,27.75,27.68,27.69,34800.0,19.4799,19.494,19.4448,19.4518,34800.0
2010-12-10 10:10:00,27.68,27.7,27.59,27.63,67400.0,19.4448,19.4589,19.3816,19.4097,67400.0
2010-12-10 10:15:00,27.63,27.74,27.6,27.71,71200.0,19.4097,19.487,19.3886,19.4659,71200.0
2010-12-10 10:20:00,27.71,27.72,27.64,27.64,59600.0,19.4659,19.4729,19.4167,19.4167,59600.0
2010-12-10 10:25:00,27.65,27.65,27.6,27.64,41000.0,19.4237,19.4237,19.3886,19.4167,41000.0
2010-12-10 10:30:00,27.65,27.68,27.61,27.61,68800.0,19.4237,19.4448,19.3956,19.3956,68800.0
2010-12-10 10:35:00,27.62,27.64,27.59,27.6,106800.0,19.4027,19.4167,19.3816,19.3886,106800.0
2010-12-10 10:40:00,27.59,27.64,27.59,27.61,61800.0,19.3816,19.4167,19.3816,19.3956,61800.0
2010-12-10 10:45:00,27.62,27.63,27.58,27.58,55400.0,19.4027,19.4097,19.3746,19.3746,55400.0
2010-12-10 10:50:00,27.58,27.61,27.56,27.59,60000.0,19.3746,19.3956,19.3605,19.3816,60000.0
2010-12-10 10:55:00,27.6,27.61,27.58,27.59,82600.0,19.3886,19.3956,19.3746,19.3816,82600.0
2010-12-10 11:00:00,27.59,27.65,27.59,27.65,59200.0,19.3816,19.4237,19.3816,19.4237,59200.0
2010-12-10 11:05:00,27.65,27.7,27.65,27.67,55000.0,19.4237,19.4589,19.4237,19.4378,55000.0
2010-12-10 11:10:00,27.67,27.72,27.67,27.72,31000.0,19.4378,19.4729,19.4378,19.4729,31000.0
2010-12-10 11:15:00,27.72,27.75,27.72,27.75,30800.0,19.4729,19.494,19.4729,19.494,30800.0
2010-12-10 11:20:00,27.75,27.77,27.72,27.73,32800.0,19.494,19.508,19.4729,19.4799,32800.0
2010-12-10 11:25:00,27.73,27.77,27.73,27.75,27000.0,19.4799,19.508,19.4799,19.494,27000.0
2010-12-10 11:30:00,27.75,27.78,27.75,27.78,38200.0,19.494,19.5151,19.494,19.5151,38200.0
2010-12-10 11:35:00,27.78,27.8,27.78,27.8,35800.0,19.5151,19.5291,19.5151,19.5291,35800.0
2010-12-10 11:40:00,27.8,27.8,27.78,27.79,28200.0,19.5291,19.5291,19.5151,19.5221,28200.0
2010-12-10 11:45:00,27.8,27.81,27.79,27.8,44400.0,19.5291,19.5361,19.5221,19.5291,44400.0
2010-12-10 11:50:00,27.81,27.81,27.78,27.81,27200.0,19.5361,19.5361,19.5151,19.5361,27200.0
2010-12-10 11:55:00,27.81,27.83,27.81,27.82,16000.0,19.5361,19.5502,19.5361,19.5432,16000.0
2010-12-10 12:00:00,27.82,27.82,27.74,27.74,45400.0,19.5432,19.5432,19.487,19.487,45400.0
2010-12-10 12:05:00,27.74,27.77,27.73,27.77,45600.0,19.487,19.508,19.4799,19.508,45600.0
2010-12-10 12:10:00,27.77,27.81,27.77,27.77,15000.0,19.508,19.5361,19.508,19.508,15000.0
2010-12-10 12:15:00,27.77,27.77,27.74,27.75,22600.0,19.508,19.508,19.487,19.494,22600.0
2010-12-10 12:20:00,27.75,27.77,27.75,27.75,17200.0,19.494,19.508,19.494,19.494,17200.0
2010-12-10 12:25:00,27.75,27.78,27.75,27.78,22200.0,19.494,19.5151,19.494,19.5151,22200.0
2010-12-10 12:30:00,27.78,27.8,27.75,27.76,25000.0,19.5151,19.5291,19.494,19.501,25000.0
2010-12-10 12:35:00,27.77,27.79,27.77,27.79,17400.0,19.508,19.5221,19.508,19.5221,17400.0
2010-12-10 12:40:00,27.79,27.81,27.79,27.81,19800.0,19.5221,19.5361,19.5221,19.5361,19800.0
2010-12-10 12:45:00,27.81,27.83,27.78,27.83,28600.0,19.5361,19.5502,19.5151,19.5502,28600.0
2010-12-10 12:50:00,27.82,27.82,27.8,27.82,14800.0,19.5432,19.5432,19.5291,19.5432,14800.0
2010-12-10 12:55:00,27.81,27.82,27.8,27.82,51200.0,19.5361,19.5432,19.5291,19.5432,51200.0
2010-12-10 13:00:00,27.81,27.83,27.8,27.81,22200.0,19.5361,19.5502,19.5291,19.5361,22200.0
2010-12-10 13:05:00,27.81,27.83,27.8,27.82,26200.0,19.5361,19.5502,19.5291,19.5432,26200.0
2010-12-10 13:10:00,27.83,27.83,27.8,27.82,22000.0,19.5502,19.5502,19.5291,19.5432,22000.0
2010-12-10 13:15:00,27.83,27.85,27.82,27.82,41000.0,19.5502,19.5642,19.5432,19.5432,41000.0
2010-12-10 13:20:00,27.83,27.84,27.81,27.83,49000.0,19.5502,19.5572,19.5361,19.5502,49000.0
2010-12-10 13:25:00,27.83,27.83,27.8,27.81,34800.0,19.5502,19.5502,19.5291,19.5361,34800.0
2010-12-10 13:30:00,27.81,27.81,27.79,27.8,44400.0,19.5361,19.5361,19.5221,19.5291,44400.0
2010-12-10 13:35:00,27.8,27.81,27.79,27.8,31400.0,19.5291,19.5361,19.5221,19.5291,31400.0
2010-12-10 13:40:00,27.79,27.8,27.78,27.8,32800.0,19.5221,19.5291,19.5151,19.5291,32800.0
2010-12-10 13:45:00,27.8,27.83,27.8,27.83,51200.0,19.5291,19.5502,19.5291,19.5502,51200.0
2010-12-10 13:50:00,27.83,27.84,27.81,27.81,40200.0,19.5502,19.5572,19.5361,19.5361,40200.0
2010-12-10 13:55:00,27.81,27.84,27.78,27.84,46000.0,19.5361,19.5572,19.5151,19.5572,46000.0
2010-12-10 14:00:00,27.84,27.85,27.81,27.84,55200.0,19.5572,19.5642,19.5361,19.5572,55200.0
2010-12-10 14:05:00,27.85,27.86,27.84,27.86,26000.0,19.5642,19.5713,19.5572,19.5713,26000.0
2010-12-10 14:10:00,27.86,27.89,27.83,27.84,46200.0,19.5713,19.5923,19.5502,19.5572,46200.0
2010-12-10 14:15:00,27.85,27.87,27.83,27.84,40400.0,19.5642,19.5783,19.5502,19.5572,40400.0
2010-12-10 14:20:00,27.83,27.85,27.82,27.85,29600.0,19.5502,19.5642,19.5432,19.5642,29600.0
2010-12-10 14:25:00,27.85,27.88,27.85,27.85,20200.0,19.5642,19.5853,19.5642,19.5642,20200.0
2010-12-10 14:30:00,27.85,27.85,27.83,27.84,23200.0,19.5642,19.5642,19.5502,19.5572,23200.0
2010-12-10 14:35:00,27.84,27.85,27.82,27.83,77400.0,19.5572,19.5642,19.5432,19.5502,77400.0
2010-12-10 14:40:00,27.84,27.85,27.82,27.83,29200.0,19.5572,19.5642,19.5432,19.5502,29200.0
2010-12-10 14:45:00,27.83,27.84,27.82,27.83,35600.0,19.5502,19.5572,19.5432,19.5502,35600.0
2010-12-10 14:50:00,27.83,27.84,27.82,27.83,35000.0,19.5502,19.5572,19.5432,19.5502,35000.0
2010-12-10 14:55:00,27.83,27.84,27.82,27.83,40400.0,19.5502,19.5572,19.5432,19.5502,40400.0
2010-12-10 15:00:00,27.83,27.85,27.82,27.84,57800.0,19.5502,19.5642,19.5432,19.5572,57800.0
2010-12-10 15:05:00,27.84,27.86,27.83,27.86,43600.0,19.5572,19.5713,19.5502,19.5713,43600.0
2010-12-10 15:10:00,27.85,27.87,27.84,27.86,65200.0,19.5642,19.5783,19.5572,19.5713,65200.0
2010-12-10 15:15:00,27.86,27.89,27.86,27.88,73400.0,19.5713,19.5923,19.5713,19.5853,73400.0
2010-12-10 15:20:00,27.89,27.91,27.88,27.9,82800.0,19.5923,19.6064,19.5853,19.5994,82800.0
2010-12-10 15:25:00,27.9,27.93,27.9,27.93,63400.0,19.5994,19.6204,19.5994,19.6204,63400.0
2010-12-10 15:30:00,27.93,27.96,27.92,27.96,100000.0,19.6204,19.6415,19.6134,19.6415,100000.0
2010-12-10 15:35:00,27.96,27.97,27.92,27.97,51400.0,19.6415,19.6485,19.6134,19.6485,51400.0
2010-12-10 15:40:00,27.96,28.06,27.95,28.06,398000.0,19.6415,19.7118,19.6345,19.7118,398000.0
2010-12-10 15:45:00,28.06,28.08,28.02,28.04,155400.0,19.7118,19.7258,19.6837,19.6977,155400.0
2010-12-10 15:50:00,28.04,28.09,28.03,28.08,396800.0,19.6977,19.7328,19.6907,19.7258,396800.0
2010-12-10 15:55:00,28.08,28.09,28.04,28.04,330000.0,19.7258,19.7328,19.6977,19.6977,330000.0
2010-12-13 09:30:00,28.15,28.24,28.14,28.16,121200.0,19.775,19.8382,19.768,19.782,121200.0
2010-12-13 09:35:00,28.17,28.17,28.07,28.1,39800.0,19.789,19.789,19.7188,19.7399,39800.0
2010-12-13 09:40:00,28.07,28.12,28.06,28.06,37400.0,19.7188,19.7539,19.7118,19.7118,37400.0
2010-12-13 09:45:00,28.07,28.07,27.99,28.01,55400.0,19.7188,19.7188,19.6626,19.6766,55400.0
2010-12-13 09:50:00,28.03,28.14,28.03,28.13,41800.0,19.6907,19.768,19.6907,19.7609,41800.0
2010-12-13 09:55:00,28.13,28.14,28.1,28.13,26400.0,19.7609,19.768,19.7399,19.7609,26400.0
2010-12-13 10:00:00,28.14,28.22,28.14,28.21,61200.0,19.768,19.8242,19.768,19.8171,61200.0
2010-12-13 10:05:00,28.21,28.22,28.15,28.16,24000.0,19.8171,19.8242,19.775,19.782,24000.0
2010-12-13 10:10:00,28.15,28.15,28.11,28.14,43400.0,19.775,19.775,19.7469,19.768,43400.0
2010-12-13 10:15:00,28.11,28.17,28.11,28.15,40800.0,19.7469,19.789,19.7469,19.775,40800.0
2010-12-13 10:20:00,28.16,28.16,28.11,28.11,50400.0,19.782,19.782,19.7469,19.7469,50400.0
2010-12-13 10:25:00,28.11,28.11,28.06,28.07,49600.0,19.7469,19.7469,19.7118,19.7188,49600.0
2010-12-13 10:30:00,28.06,28.09,28.06,28.09,36200.0,19.7118,19.7328,19.7118,19.7328,36200.0
2010-12-13 10:35:00,28.08,28.09,28.06,28.08,40400.0,19.7258,19.7328,19.7118,19.7258,40400.0
2010-12-13 10:40:00,28.08,28.08,28.06,28.07,38400.0,19.7258,19.7258,19.7118,19.7188,38400.0
2010-12-13 10:45:00,28.07,28.17,28.06,28.15,85200.0,19.7188,19.789,19.7118,19.775,85200.0
2010-12-13 10:50:00,28.15,28.16,28.11,28.14,42400.0,19.775,19.782,19.7469,19.768,42400.0
2010-12-13 10:55:00,28.15,28.16,28.11,28.13,71600.0,19.775,19.782,19.7469,19.7609,71600.0
2010-12-13 11:00:00,28.13,28.15,28.11,28.12,30000.0,19.7609,19.775,19.7469,19.7539,30000.0
2010-12-13 11:05:00,28.12,28.13,28.08,28.1,47000.0,19.7539,19.7609,19.7258,19.7399,47000.0
2010-12-13 11:10:00,28.1,28.13,28.09,28.12,56800.0,19.7399,19.7609,19.7328,19.7539,56800.0
2010-12-13 11:15:00,28.12,28.16,28.11,28.16,35000.0,19.7539,19.782,19.7469,19.782,35000.0
2010-12-13 11:20:00,28.16,28.16,28.15,28.16,94200.0,19.782,19.782,19.775,19.782,94200.0
2010-12-13 11:25:00,28.15,28.16,28.1,28.14,110800.0,19.775,19.782,19.7399,19.768,110800.0
2010-12-13 11:30:00,28.14,28.14,28.11,28.13,82800.0,19.768,19.768,19.7469,19.7609,82800.0
2010-12-13 11:35:00,28.11,28.14,28.11,28.13,75200.0,19.7469,19.768,19.7469,19.7609,75200.0
2010-12-13 11:40:00,28.13,28.13,28.1,28.1,34800.0,19.7609,19.7609,19.7399,19.7399,34800.0
2010-12-13 11:45:00,28.1,28.13,28.09,28.13,23400.0,19.7399,19.7609,19.7328,19.7609,23400.0
2010-12-13 11:50:00,28.14,28.16,28.13,28.14,23400.0,19.768,19.782,19.7609,19.768,23400.0
2010-12-13 11:55:00,28.14,28.15,28.11,28.12,40000.0,19.768,19.775,19.7469,19.7539,40000.0
2010-12-13 12:00:00,28.12,28.14,28.11,28.13,33000.0,19.7539,19.768,19.7469,19.7609,33000.0
2010-12-13 12:05:00,28.14,28.14,28.09,28.09,27400.0,19.768,19.768,19.7328,19.7328,27400.0
2010-12-13 12:10:00,28.09,28.15,28.09,28.14,39200.0,19.7328,19.775,19.7328,19.768,39200.0
2010-12-13 12:15:00,28.14,28.16,28.14,28.15,26600.0,19.768,19.782,19.768,19.775,26600.0
2010-12-13 12:20:00,28.14,28.14,28.11,28.11,21600.0,19.768,19.768,19.7469,19.7469,21600.0
2010-12-13 12:25:00,28.11,28.13,28.1,28.1,44400.0,19.7469,19.7609,19.7399,19.7399,44400.0
2010-12-13 12:30:00,28.1,28.13,28.1,28.13,25800.0,19.7399,19.7609,19.7399,19.7609,25800.0
2010-12-13 12:35:00,28.13,28.16,28.13,28.15,42800.0,19.7609,19.782,19.7609,19.775,42800.0
2010-12-13 12:40:00,28.16,28.17,28.15,28.15,19800.0,19.782,19.789,19.775,19.775,19800.0
2010-12-13 12:45:00,28.15,28.17,28.14,28.16,40400.0,19.775,19.789,19.768,19.782,40400.0
2010-12-13 12:50:00,28.15,28.15,28.11,28.11,54000.0,19.775,19.775,19.7469,19.7469,54000.0
2010-12-13 12:55:00,28.11,28.14,28.11,28.13,33000.0,19.7469,19.768,19.7469,19.7609,33000.0
2010-12-13 13:00:00,28.14,28.14,28.11,28.13,41000.0,19.768,19.768,19.7469,19.7609,41000.0
2010-12-13 13:05:00,28.14,28.15,28.12,28.12,31200.0,19.768,19.775,19.7539,19.7539,31200.0
2010-12-13 13:10:00,28.12,28.13,28.11,28.13,36600.0,19.7539,19.7609,19.7469,19.7609,36600.0
2010-12-13 13:15:00,28.13,28.15,28.13,28.15,43200.0,19.7609,19.775,19.7609,19.775,43200.0
2010-12-13 13:20:00,28.15,28.16,28.13,28.13,48400.0,19.775,19.782,19.7609,19.7609,48400.0
2010-12-13 13:25:00,28.14,28.14,28.12,28.12,53000.0,19.768,19.768,19.7539,19.7539,53000.0
2010-12-13 13:30:00,28.13,28.13,28.11,28.11,80800.0,19.7609,19.7609,19.7469,19.7469,80800.0
2010-12-13 13:35:00,28.11,28.13,28.09,28.1,63800.0,19.7469,19.7609,19.7328,19.7399,63800.0
2010-12-13 13:40:00,28.1,28.11,28.08,28.08,75200.0,19.7399,19.7469,19.7258,19.7258,75200.0
2010-12-13 13:45:00,28.08,28.1,28.08,28.08,66600.0,19.7258,19.7399,19.7258,19.7258,66600.0
2010-12-13 13:50:00,28.08,28.1,28.08,28.1,49200.0,19.7258,19.7399,19.7258,19.7399,49200.0
2010-12-13 13:55:00,28.1,28.1,28.07,28.1,94400.0,19.7399,19.7399,19.7188,19.7399,94400.0
2010-12-13 14:00:00,28.1,28.11,28.08,28.1,82600.0,19.7399,19.7469,19.7258,19.7399,82600.0
2010-12-13 14:05:00,28.1,28.13,28.1,28.11,98600.0,19.7399,19.7609,19.7399,19.7469,98600.0
2010-12-13 14:10:00,28.11,28.12,28.09,28.1,65400.0,19.7469,19.7539,19.7328,19.7399,65400.0
2010-12-13 14:15:00,28.1,28.11,28.09,28.1,57800.0,19.7399,19.7469,19.7328,19.7399,57800.0
2010-12-13 14:20:00,28.1,28.11,28.09,28.1,56600.0,19.7399,19.7469,19.7328,19.7399,56600.0
2010-12-13 14:25:00,28.11,28.11,28.07,28.08,84800.0,19.7469,19.7469,19.7188,19.7258,84800.0
2010-12-13 14:30:00,28.07,28.13,28.07,28.13,54200.0,19.7188,19.7609,19.7188,19.7609,54200.0
2010-12-13 14:35:00,28.12,28.13,28.11,28.12,57200.0,19.7539,19.7609,19.7469,19.7539,57200.0
2010-12-13 14:40:00,28.11,28.16,28.11,28.15,58400.0,19.7469,19.782,19.7469,19.775,58400.0
2010-12-13 14:45:00,28.15,28.17,28.13,28.16,61400.0,19.775,19.789,19.7609,19.782,61400.0
2010-12-13 14:50:00,28.16,28.16,28.1,28.12,54600.0,19.782,19.782,19.7399,19.7539,54600.0
2010-12-13 14:55:00,28.12,28.12,28.1,28.11,74600.0,19.7539,19.7539,19.7399,19.7469,74600.0
2010-12-13 15:00:00,28.11,28.11,28.1,28.11,109800.0,19.7469,19.7469,19.7399,19.7469,109800.0
2010-12-13 15:05:00,28.11,28.11,28.05,28.06,109800.0,19.7469,19.7469,19.7047,19.7118,109800.0
2010-12-13 15:10:00,28.06,28.07,28.05,28.06,47400.0,19.7118,19.7188,19.7047,19.7118,47400.0
2010-12-13 15:15:00,28.06,28.07,28.04,28.07,105000.0,19.7118,19.7188,19.6977,19.7188,105000.0
2010-12-13 15:20:00,28.07,28.08,28.03,28.03,44000.0,19.7188,19.7258,19.6907,19.6907,44000.0
2010-12-13 15:25:00,28.03,28.07,28.03,28.06,65600.0,19.6907,19.7188,19.6907,19.7118,65600.0
2010-12-13 15:30:00,28.05,28.06,28.02,28.02,86800.0,19.7047,19.7118,19.6837,19.6837,86800.0
2010-12-13 15:35:00,28.02,28.08,28.02,28.07,82000.0,19.6837,19.7258,19.6837,19.7188,82000.0
2010-12-13 15:40:00,28.07,28.07,28.03,28.04,91600.0,19.7188,19.7188,19.6907,19.6977,91600.0
2010-12-13 15:45:00,28.03,28.03,27.96,27.97,303000.0,19.6907,19.6907,19.6415,19.6485,303000.0
2010-12-13 15:50:00,27.97,28.0,27.97,27.98,154000.0,19.6485,19.6696,19.6485,19.6556,154000.0
2010-12-13 15:55:00,27.99,27.99,27.93,27.96,259000.0,19.6626,19.6626,19.6204,19.6415,259000.0
2010-12-14 09:30:00,27.88,27.93,27.88,27.92,118000.0,19.5853,19.6204,19.5853,19.6134,118000.0
2010-12-14 09:35:00,27.93,28.0,27.91,27.93,53000.0,19.6204,19.6696,19.6064,19.6204,53000.0
2010-12-14 09:40:00,27.93,28.0,27.93,28.0,17400.0,19.6204,19.6696,19.6204,19.6696,17400.0
2010-12-14 09:45:00,28.0,28.08,28.0,28.04,61400.0,19.6696,19.7258,19.6696,19.6977,61400.0
2010-12-14 09:50:00,28.04,28.05,27.98,28.05,24800.0,19.6977,19.7047,19.6556,19.7047,24800.0
2010-12-14 09:55:00,28.04,28.06,27.98,27.98,22400.0,19.6977,19.7118,19.6556,19.6556,22400.0
2010-12-14 10:00:00,27.98,28.03,27.98,28.03,14400.0,19.6556,19.6907,19.6556,19.6907,14400.0
2010-12-14 10:05:00,28.03,28.06,28.0,28.06,26800.0,19.6907,19.7118,19.6696,19.7118,26800.0
2010-12-14 10:10:00,28.07,28.07,28.05,28.06,33800.0,19.7188,19.7188,19.7047,19.7118,33800.0
2010-12-14 10:15:00,28.06,28.07,28.03,28.04,39600.0,19.7118,19.7188,19.6907,19.6977,39600.0
2010-12-14 10:20:00,28.04,28.09,28.04,28.04,29200.0,19.6977,19.7328,19.6977,19.6977,29200.0
2010-12-14 10:25:00,28.05,28.05,28.02,28.03,40400.0,19.7047,19.7047,19.6837,19.6907,40400.0
2010-12-14 10:30:00,28.03,28.05,28.02,28.03,14400.0,19.6907,19.7047,19.6837,19.6907,14400.0
2010-12-14 10:35:00,28.03,28.03,28.0,28.01,20800.0,19.6907,19.6907,19.6696,19.6766,20800.0
2010-12-14 10:40:00,28.0,28.04,27.99,28.04,25600.0,19.6696,19.6977,19.6626,19.6977,25600.0
2010-12-14 10:45:00,28.04,28.08,28.04,28.04,32000.0,19.6977,19.7258,19.6977,19.6977,32000.0
2010-12-14 10:50:00,28.06,28.11,28.05,28.1,24400.0,19.7118,19.7469,19.7047,19.7399,24400.0
2010-12-14 10:55:00,28.1,28.1,28.06,28.08,42600.0,19.7399,19.7399,19.7118,19.7258,42600.0
2010-12-14 11:00:00,28.07,28.1,28.02,28.09,49000.0,19.7188,19.7399,19.6837,19.7328,49000.0
2010-12-14 11:05:00,28.07,28.08,28.03,28.08,45800.0,19.7188,19.7258,19.6907,19.7258,45800.0
2010-12-14 11:10:00,28.08,28.08,28.03,28.07,37600.0,19.7258,19.7258,19.6907,19.7188,37600.0
2010-12-14 11:15:00,28.07,28.08,28.04,28.05,66400.0,19.7188,19.7258,19.6977,19.7047,66400.0
2010-12-14 11:20:00,28.05,28.06,28.02,28.04,80600.0,19.7047,19.7118,19.6837,19.6977,80600.0
2010-12-14 11:25:00,28.05,28.06,27.99,28.05,53200.0,19.7047,19.7118,19.6626,19.7047,53200.0
2010-12-14 11:30:00,28.05,28.07,28.02,28.06,43600.0,19.7047,19.7188,19.6837,19.7118,43600.0
2010-12-14 11:35:00,28.07,28.08,28.02,28.08,68000.0,19.7188,19.7258,19.6837,19.7258,68000.0
2010-12-14 11:40:00,28.08,28.1,28.08,28.09,8200.0,19.7258,19.7399,19.7258,19.7328,8200.0
2010-12-14 11:45:00,28.09,28.09,28.06,28.07,16400.0,19.7328,19.7328,19.7118,19.7188,16400.0
2010-12-14 11:50:00,28.07,28.09,28.07,28.08,14000.0,19.7188,19.7328,19.7188,19.7258,14000.0
2010-12-14 11:55:00,28.08,28.1,28.08,28.1,17800.0,19.7258,19.7399,19.7258,19.7399,17800.0
2010-12-14 12:00:00,28.1,28.14,28.1,28.13,38800.0,19.7399,19.768,19.7399,19.7609,38800.0
2010-12-14 12:05:00,28.13,28.15,28.11,28.12,19400.0,19.7609,19.775,19.7469,19.7539,19400.0
2010-12-14 12:10:00,28.12,28.13,28.08,28.09,60000.0,19.7539,19.7609,19.7258,19.7328,60000.0
2010-12-14 12:15:00,28.09,28.1,28.06,28.06,39400.0,19.7328,19.7399,19.7118,19.7118,39400.0
2010-12-14 12:20:00,28.06,28.07,28.02,28.03,41200.0,19.7118,19.7188,19.6837,19.6907,41200.0
2010-12-14 12:25:00,28.03,28.06,28.03,28.05,15400.0,19.6907,19.7118,19.6907,19.7047,15400.0
2010-12-14 12:30:00,28.05,28.07,28.02,28.07,35600.0,19.7047,19.7188,19.6837,19.7188,35600.0
2010-12-14 12:35:00,28.07,28.09,28.06,28.06,23600.0,19.7188,19.7328,19.7118,19.7118,23600.0
2010-12-14 12:40:00,28.06,28.08,28.04,28.05,27000.0,19.7118,19.7258,19.6977,19.7047,27000.0
2010-12-14 12:45:00,28.05,28.06,28.03,28.05,31600.0,19.7047,19.7118,19.6907,19.7047,31600.0
2010-12-14 12:50:00,28.04,28.07,28.03,28.06,56800.0,19.6977,19.7188,19.6907,19.7118,56800.0
2010-12-14 12:55:00,28.06,28.09,28.04,28.08,43200.0,19.7118,19.7328,19.6977,19.7258,43200.0
2010-12-14 13:00:00,28.08,28.08,28.07,28.08,41400.0,19.7258,19.7258,19.7188,19.7258,41400.0
2010-12-14 13:05:00,28.08,28.08,28.07,28.07,21400.0,19.7258,19.7258,19.7188,19.7188,21400.0
2010-12-14 13:10:00,28.07,28.09,28.06,28.09,23600.0,19.7188,19.7328,19.7118,19.7328,23600.0
2010-12-14 13:15:00,28.09,28.11,28.09,28.09,39600.0,19.7328,19.7469,19.7328,19.7328,39600.0
2010-12-14 13:20:00,28.09,28.11,28.09,28.11,26000.0,19.7328,19.7469,19.7328,19.7469,26000.0
2010-12-14 13:25:00,28.11,28.11,28.1,28.11,31200.0,19.7469,19.7469,19.7399,19.7469,31200.0
2010-12-14 13:30:00,28.11,28.11,28.09,28.11,61000.0,19.7469,19.7469,19.7328,19.7469,61000.0
2010-12-14 13:35:00,28.1,28.17,28.09,28.14,107600.0,19.7399,19.789,19.7328,19.768,107600.0
2010-12-14 13:40:00,28.14,28.14,28.11,28.11,28400.0,19.768,19.768,19.7469,19.7469,28400.0
2010-12-14 13:45:00,28.11,28.12,28.09,28.09,28200.0,19.7469,19.7539,19.7328,19.7328,28200.0
2010-12-14 13:50:00,28.09,28.11,28.08,28.08,30400.0,19.7328,19.7469,19.7258,19.7258,30400.0
2010-12-14 13:55:00,28.08,28.09,28.07,28.07,36000.0,19.7258,19.7328,19.7188,19.7188,36000.0
2010-12-14 14:00:00,28.06,28.07,28.04,28.06,42600.0,19.7118,19.7188,19.6977,19.7118,42600.0
2010-12-14 14:05:00,28.05,28.05,28.03,28.03,31800.0,19.7047,19.7047,19.6907,19.6907,31800.0
2010-12-14 14:10:00,28.03,28.04,28.02,28.03,57000.0,19.6907,19.6977,19.6837,19.6907,57000.0
2010-12-14 14:15:00,28.02,28.08,27.97,28.0,94600.0,19.6837,19.7258,19.6485,19.6696,94600.0
2010-12-14 14:20:00,28.0,28.08,28.0,28.06,57800.0,19.6696,19.7258,19.6696,19.7118,57800.0
2010-12-14 14:25:00,28.05,28.08,27.99,28.02,34600.0,19.7047,19.7258,19.6626,19.6837,34600.0
2010-12-14 14:30:00,28.01,28.05,28.0,28.03,41200.0,19.6766,19.7047,19.6696,19.6907,41200.0
2010-12-14 14:35:00,28.03,28.07,28.01,28.05,21200.0,19.6907,19.7188,19.6766,19.7047,21200.0
2010-12-14 14:40:00,28.04,28.04,27.93,27.93,24400.0,19.6977,19.6977,19.6204,19.6204,24400.0
2010-12-14 14:45:00,27.93,28.0,27.92,27.97,35600.0,19.6204,19.6696,19.6134,19.6485,35600.0
2010-12-14 14:50:00,27.97,27.98,27.93,27.97,25000.0,19.6485,19.6556,19.6204,19.6485,25000.0
2010-12-14 14:55:00,27.98,27.98,27.92,27.97,60800.0,19.6556,19.6556,19.6134,19.6485,60800.0
2010-12-14 15:00:00,27.97,27.97,27.94,27.95,40400.0,19.6485,19.6485,19.6275,19.6345,40400.0
2010-12-14 15:05:00,27.95,27.97,27.92,27.94,53200.0,19.6345,19.6485,19.6134,19.6275,53200.0
2010-12-14 15:10:00,27.93,27.93,27.88,27.89,53000.0,19.6204,19.6204,19.5853,19.5923,53000.0
2010-12-14 15:15:00,27.89,27.89,27.82,27.83,49200.0,19.5923,19.5923,19.5432,19.5502,49200.0
2010-12-14 15:20:00,27.83,27.86,27.78,27.8,90400.0,19.5502,19.5713,19.5151,19.5291,90400.0
2010-12-14 15:25:00,27.8,27.81,27.78,27.8,58000.0,19.5291,19.5361,19.5151,19.5291,58000.0
2010-12-14 15:30:00,27.8,27.84,27.75,27.75,96800.0,19.5291,19.5572,19.494,19.494,96800.0
2010-12-14 15:35:00,27.76,27.76,27.65,27.68,224400.0,19.501,19.501,19.4237,19.4448,224400.0
2010-12-14 15:40:00,27.68,27.68,27.62,27.62,202600.0,19.4448,19.4448,19.4027,19.4027,202600.0
2010-12-14 15:45:00,27.61,27.68,27.61,27.63,204000.0,19.3956,19.4448,19.3956,19.4097,204000.0
2010-12-14 15:50:00,27.63,27.7,27.63,27.69,194800.0,19.4097,19.4589,19.4097,19.4518,194800.0
2010-12-14 15:55:00,27.69,27.73,27.68,27.7,319600.0,19.4518,19.4799,19.4448,19.4589,319600.0
2010-12-15 09:30:00,27.53,27.75,27.5,27.74,152000.0,19.3394,19.494,19.3184,19.487,152000.0
2010-12-15 09:35:00,27.75,27.83,27.74,27.78,96800.0,19.494,19.5502,19.487,19.5151,96800.0
2010-12-15 09:40:00,27.77,27.77,27.68,27.75,78200.0,19.508,19.508,19.4448,19.494,78200.0
2010-12-15 09:45:00,27.75,27.75,27.71,27.75,49200.0,19.494,19.494,19.4659,19.494,49200.0
2010-12-15 09:50:00,27.75,27.77,27.74,27.77,61200.0,19.494,19.508,19.487,19.508,61200.0
2010-12-15 09:55:00,27.77,27.86,27.77,27.85,57000.0,19.508,19.5713,19.508,19.5642,57000.0
2010-12-15 10:00:00,27.84,27.85,27.75,27.75,86600.0,19.5572,19.5642,19.494,19.494,86600.0
2010-12-15 10:05:00,27.76,27.81,27.75,27.77,63400.0,19.501,19.5361,19.494,19.508,63400.0
2010-12-15 10:10:00,27.78,27.86,27.77,27.86,141400.0,19.5151,19.5713,19.508,19.5713,141400.0
2010-12-15 10:15:00,27.87,27.9,27.85,27.86,94600.0,19.5783,19.5994,19.5642,19.5713,94600.0
2010-12-15 10:20:00,27.86,27.9,27.85,27.86,133200.0,19.5713,19.5994,19.5642,19.5713,133200.0
2010-12-15 10:25:00,27.86,27.96,27.86,27.95,60200.0,19.5713,19.6415,19.5713,19.6345,60200.0
2010-12-15 10:30:00,27.96,27.97,27.84,27.88,65000.0,19.6415,19.6485,19.5572,19.5853,65000.0
2010-12-15 10:35:00,27.88,27.9,27.8,27.82,39400.0,19.5853,19.5994,19.5291,19.5432,39400.0
2010-12-15 10:40:00,27.82,27.86,27.79,27.81,65600.0,19.5432,19.5713,19.5221,19.5361,65600.0
2010-12-15 10:45:00,27.81,27.82,27.77,27.82,42600.0,19.5361,19.5432,19.508,19.5432,42600.0
2010-12-15 10:50:00,27.82,27.83,27.75,27.75,21600.0,19.5432,19.5502,19.494,19.494,21600.0
2010-12-15 10:55:00,27.75,27.76,27.73,27.75,57600.0,19.494,19.501,19.4799,19.494,57600.0
2010-12-15 11:00:00,27.75,27.77,27.73,27.74,19200.0,19.494,19.508,19.4799,19.487,19200.0
2010-12-15 11:05:00,27.73,27.74,27.66,27.73,152800.0,19.4799,19.487,19.4308,19.4799,152800.0
2010-12-15 11:10:00,27.73,27.78,27.73,27.73,42000.0,19.4799,19.5151,19.4799,19.4799,42000.0
2010-12-15 11:15:00,27.74,27.74,27.68,27.74,23000.0,19.487,19.487,19.4448,19.487,23000.0
2010-12-15 11:20:00,27.75,27.75,27.71,27.72,21600.0,19.494,19.494,19.4659,19.4729,21600.0
2010-12-15 11:25:00,27.71,27.73,27.68,27.73,21000.0,19.4659,19.4799,19.4448,19.4799,21000.0
2010-12-15 11:30:00,27.72,27.75,27.71,27.74,25800.0,19.4729,19.494,19.4659,19.487,25800.0
2010-12-15 11:35:00,27.74,27.75,27.71,27.74,27400.0,19.487,19.494,19.4659,19.487,27400.0
2010-12-15 11:40:00,27.74,27.75,27.69,27.75,58600.0,19.487,19.494,19.4518,19.494,58600.0
2010-12-15 11:45:00,27.75,27.75,27.7,27.74,78000.0,19.494,19.494,19.4589,19.487,78000.0
2010-12-15 11:50:00,27.73,27.74,27.7,27.71,32000.0,19.4799,19.487,19.4589,19.4659,32000.0
2010-12-15 11:55:00,27.71,27.75,27.71,27.75,30000.0,19.4659,19.494,19.4659,19.494,30000.0
2010-12-15 12:00:00,27.75,27.77,27.73,27.77,31800.0,19.494,19.508,19.4799,19.508,31800.0
2010-12-15 12:05:00,27.78,27.79,27.75,27.78,22200.0,19.5151,19.5221,19.494,19.5151,22200.0
2010-12-15 12:10:00,27.78,27.8,27.75,27.77,20600.0,19.5151,19.5291,19.494,19.508,20600.0
2010-12-15 12:15:00,27.77,27.78,27.77,27.78,15400.0,19.508,19.5151,19.508,19.5151,15400.0
2010-12-15 12:20:00,27.77,27.79,27.75,27.75,46600.0,19.508,19.5221,19.494,19.494,46600.0
2010-12-15 12:25:00,27.75,27.77,27.74,27.75,53400.0,19.494,19.508,19.487,19.494,53400.0
2010-12-15 12:30:00,27.75,27.78,27.75,27.75,24000.0,19.494,19.5151,19.494,19.494,24000.0
2010-12-15 12:35:00,27.75,27.75,27.73,27.73,29200.0,19.494,19.494,19.4799,19.4799,29200.0
2010-12-15 12:40:00,27.73,27.73,27.68,27.7,19800.0,19.4799,19.4799,19.4448,19.4589,19800.0
2010-12-15 12:45:00,27.7,27.71,27.62,27.63,123600.0,19.4589,19.4659,19.4027,19.4097,123600.0
2010-12-15 12:50:00,27.62,27.63,27.53,27.54,122200.0,19.4027,19.4097,19.3394,19.3465,122200.0
2010-12-15 12:55:00,27.55,27.61,27.54,27.57,46400.0,19.3535,19.3956,19.3465,19.3675,46400.0
2010-12-15 13:00:00,27.57,27.57,27.49,27.56,154200.0,19.3675,19.3675,19.3113,19.3605,154200.0
2010-12-15 13:05:00,27.56,27.59,27.5,27.51,86400.0,19.3605,19.3816,19.3184,19.3254,86400.0
2010-12-15 13:10:00,27.51,27.53,27.49,27.5,117600.0,19.3254,19.3394,19.3113,19.3184,117600.0
2010-12-15 13:15:00,27.5,27.55,27.47,27.54,40800.0,19.3184,19.3535,19.2973,19.3465,40800.0
2010-12-15 13:20:00,27.54,27.6,27.54,27.6,53000.0,19.3465,19.3886,19.3465,19.3886,53000.0
2010-12-15 13:25:00,27.59,27.63,27.59,27.61,50800.0,19.3816,19.4097,19.3816,19.3956,50800.0
2010-12-15 13:30:00,27.6,27.64,27.6,27.62,68000.0,19.3886,19.4167,19.3886,19.4027,68000.0
2010-12-15 13:35:00,27.62,27.63,27.53,27.56,79400.0,19.4027,19.4097,19.3394,19.3605,79400.0
2010-12-15 13:40:00,27.56,27.57,27.52,27.57,42600.0,19.3605,19.3675,19.3324,19.3675,42600.0
2010-12-15 13:45:00,27.57,27.63,27.56,27.63,44400.0,19.3675,19.4097,19.3605,19.4097,44400.0
2010-12-15 13:50:00,27.63,27.67,27.61,27.67,34600.0,19.4097,19.4378,19.3956,19.4378,34600.0
2010-12-15 13:55:00,27.68,27.68,27.65,27.67,34400.0,19.4448,19.4448,19.4237,19.4378,34400.0
2010-12-15 14:00:00,27.66,27.7,27.66,27.68,19400.0,19.4308,19.4589,19.4308,19.4448,19400.0
2010-12-15 14:05:00,27.7,27.7,27.67,27.68,34600.0,19.4589,19.4589,19.4378,19.4448,34600.0
2010-12-15 14:10:00,27.68,27.7,27.64,27.65,51000.0,19.4448,19.4589,19.4167,19.4237,51000.0
2010-12-15 14:15:00,27.65,27.65,27.59,27.6,63600.0,19.4237,19.4237,19.3816,19.3886,63600.0
2010-12-15 14:20:00,27.61,27.61,27.56,27.6,91200.0,19.3956,19.3956,19.3605,19.3886,91200.0
2010-12-15 14:25:00,27.6,27.61,27.52,27.53,106400.0,19.3886,19.3956,19.3324,19.3394,106400.0
2010-12-15 14:30:00,27.53,27.61,27.5,27.6,66600.0,19.3394,19.3956,19.3184,19.3886,66600.0
2010-12-15 14:35:00,27.6,27.6,27.55,27.58,58000.0,19.3886,19.3886,19.3535,19.3746,58000.0
2010-12-15 14:40:00,27.58,27.64,27.56,27.6,67600.0,19.3746,19.4167,19.3605,19.3886,67600.0
2010-12-15 14:45:00,27.6,27.63,27.6,27.61,50200.0,19.3886,19.4097,19.3886,19.3956,50200.0
2010-12-15 14:50:00,27.61,27.62,27.59,27.61,43800.0,19.3956,19.4027,19.3816,19.3956,43800.0
2010-12-15 14:55:00,27.6,27.61,27.56,27.59,54000.0,19.3886,19.3956,19.3605,19.3816,54000.0
2010-12-15 15:00:00,27.59,27.65,27.56,27.65,54800.0,19.3816,19.4237,19.3605,19.4237,54800.0
2010-12-15 15:05:00,27.64,27.66,27.63,27.63,53200.0,19.4167,19.4308,19.4097,19.4097,53200.0
2010-12-15 15:10:00,27.64,27.68,27.63,27.66,69400.0,19.4167,19.4448,19.4097,19.4308,69400.0
2010-12-15 15:15:00,27.66,27.68,27.61,27.67,102800.0,19.4308,19.4448,19.3956,19.4378,102800.0
2010-12-15 15:20:00,27.67,27.75,27.66,27.75,67800.0,19.4378,19.494,19.4308,19.494,67800.0
2010-12-15 15:25:00,27.75,27.79,27.74,27.74,65000.0,19.494,19.5221,19.487,19.487,65000.0
2010-12-15 15:30:00,27.74,27.78,27.73,27.78,55800.0,19.487,19.5151,19.4799,19.5151,55800.0
2010-12-15 15:35:00,27.79,27.83,27.77,27.8,69600.0,19.5221,19.5502,19.508,19.5291,69600.0
2010-12-15 15:40:00,27.79,27.79,27.75,27.75,106600.0,19.5221,19.5221,19.494,19.494,106600.0
2010-12-15 15:45:00,27.74,27.75,27.61,27.61,322800.0,19.487,19.494,19.3956,19.3956,322800.0
2010-12-15 15:50:00,27.61,27.63,27.57,27.6,175200.0,19.3956,19.4097,19.3675,19.3886,175200.0
2010-12-15 15:55:00,27.59,27.59,27.52,27.56,372600.0,19.3816,19.3816,19.3324,19.3605,372600.0
2010-12-16 09:30:00,27.58,27.72,27.58,27.65,90400.0,19.3746,19.4729,19.3746,19.4237,90400.0
2010-12-16 09:35:00,27.65,27.68,27.61,27.62,37400.0,19.4237,19.4448,19.3956,19.4027,37400.0
2010-12-16 09:40:00,27.62,27.74,27.6,27.66,66000.0,19.4027,19.487,19.3886,19.4308,66000.0
2010-12-16 09:45:00,27.68,27.74,27.64,27.68,140400.0,19.4448,19.487,19.4167,19.4448,140400.0
2010-12-16 09:50:00,27.68,27.7,27.64,27.66,76800.0,19.4448,19.4589,19.4167,19.4308,76800.0
2010-12-16 09:55:00,27.66,27.68,27.5,27.52,49200.0,19.4308,19.4448,19.3184,19.3324,49200.0
2010-12-16 10:00:00,27.54,27.63,27.48,27.52,110200.0,19.3465,19.4097,19.3043,19.3324,110200.0
2010-12-16 10:05:00,27.51,27.52,27.4,27.42,95200.0,19.3254,19.3324,19.2481,19.2622,95200.0
2010-12-16 10:10:00,27.43,27.5,27.42,27.47,41000.0,19.2692,19.3184,19.2622,19.2973,41000.0
2010-12-16 10:15:00,27.47,27.47,27.42,27.44,57800.0,19.2973,19.2973,19.2622,19.2762,57800.0
2010-12-16 10:20:00,27.45,27.53,27.45,27.5,30200.0,19.2832,19.3394,19.2832,19.3184,30200.0
2010-12-16 10:25:00,27.5,27.53,27.44,27.44,44000.0,19.3184,19.3394,19.2762,19.2762,44000.0
2010-12-16 10:30:00,27.43,27.45,27.36,27.37,60600.0,19.2692,19.2832,19.22,19.227,60600.0
2010-12-16 10:35:00,27.37,27.44,27.33,27.35,52800.0,19.227,19.2762,19.1989,19.213,52800.0
2010-12-16 10:40:00,27.35,27.42,27.35,27.39,43800.0,19.213,19.2622,19.213,19.2411,43800.0
2010-12-16 10:45:00,27.39,27.43,27.35,27.38,45400.0,19.2411,19.2692,19.213,19.2341,45400.0
2010-12-16 10:50:00,27.36,27.39,27.34,27.39,66600.0,19.22,19.2411,19.206,19.2411,66600.0
2010-12-16 10:55:00,27.4,27.48,27.4,27.47,44600.0,19.2481,19.3043,19.2481,19.2973,44600.0
2010-12-16 11:00:00,27.48,27.48,27.42,27.43,66400.0,19.3043,19.3043,19.2622,19.2692,66400.0
2010-12-16 11:05:00,27.43,27.5,27.43,27.5,38400.0,19.2692,19.3184,19.2692,19.3184,38400.0
2010-12-16 11:10:00,27.5,27.53,27.48,27.5,53800.0,19.3184,19.3394,19.3043,19.3184,53800.0
2010-12-16 11:15:00,27.5,27.56,27.49,27.52,160400.0,19.3184,19.3605,19.3113,19.3324,160400.0
2010-12-16 11:20:00,27.52,27.6,27.52,27.6,27600.0,19.3324,19.3886,19.3324,19.3886,27600.0
2010-12-16 11:25:00,27.61,27.66,27.61,27.63,35800.0,19.3956,19.4308,19.3956,19.4097,35800.0
2010-12-16 11:30:00,27.63,27.63,27.56,27.58,41000.0,19.4097,19.4097,19.3605,19.3746,41000.0
2010-12-16 11:35:00,27.57,27.61,27.57,27.58,26600.0,19.3675,19.3956,19.3675,19.3746,26600.0
2010-12-16 11:40:00,27.58,27.6,27.58,27.59,35800.0,19.3746,19.3886,19.3746,19.3816,35800.0
2010-12-16 11:45:00,27.59,27.6,27.54,27.54,45000.0,19.3816,19.3886,19.3465,19.3465,45000.0
2010-12-16 11:50:00,27.53,27.56,27.52,27.54,41600.0,19.3394,19.3605,19.3324,19.3465,41600.0
2010-12-16 11:55:00,27.55,27.58,27.53,27.54,36600.0,19.3535,19.3746,19.3394,19.3465,36600.0
2010-12-16 12:00:00,27.54,27.55,27.48,27.48,32000.0,19.3465,19.3535,19.3043,19.3043,32000.0
2010-12-16 12:05:00,27.48,27.5,27.47,27.47,64600.0,19.3043,19.3184,19.2973,19.2973,64600.0
2010-12-16 12:10:00,27.48,27.51,27.47,27.51,26000.0,19.3043,19.3254,19.2973,19.3254,26000.0
2010-12-16 12:15:00,27.5,27.52,27.47,27.47,32000.0,19.3184,19.3324,19.2973,19.2973,32000.0
2010-12-16 12:20:00,27.47,27.53,27.47,27.52,24800.0,19.2973,19.3394,19.2973,19.3324,24800.0
2010-12-16 12:25:00,27.52,27.53,27.49,27.53,54000.0,19.3324,19.3394,19.3113,19.3394,54000.0
2010-12-16 12:30:00,27.52,27.55,27.52,27.55,34000.0,19.3324,19.3535,19.3324,19.3535,34000.0
2010-12-16 12:35:00,27.54,27.57,27.53,27.55,89600.0,19.3465,19.3675,19.3394,19.3535,89600.0
2010-12-16 12:40:00,27.55,27.58,27.52,27.58,52400.0,19.3535,19.3746,19.3324,19.3746,52400.0
2010-12-16 12:45:00,27.57,27.58,27.56,27.57,67800.0,19.3675,19.3746,19.3605,19.3675,67800.0
2010-12-16 12:50:00,27.57,27.63,27.57,27.62,61400.0,19.3675,19.4097,19.3675,19.4027,61400.0
2010-12-16 12:55:00,27.63,27.64,27.61,27.62,37000.0,19.4097,19.4167,19.3956,19.4027,37000.0
2010-12-16 13:00:00,27.61,27.67,27.61,27.67,233200.0,19.3956,19.4378,19.3956,19.4378,233200.0
2010-12-16 13:05:00,27.67,27.7,27.67,27.68,39800.0,19.4378,19.4589,19.4378,19.4448,39800.0
2010-12-16 13:10:00,27.68,27.69,27.67,27.67,31600.0,19.4448,19.4518,19.4378,19.4378,31600.0
2010-12-16 13:15:00,27.65,27.66,27.64,27.64,230600.0,19.4237,19.4308,19.4167,19.4167,230600.0
2010-12-16 13:20:00,27.64,27.64,27.59,27.63,37000.0,19.4167,19.4167,19.3816,19.4097,37000.0
2010-12-16 13:25:00,27.63,27.63,27.59,27.6,19200.0,19.4097,19.4097,19.3816,19.3886,19200.0
2010-12-16 13:30:00,27.6,27.6,27.55,27.56,27000.0,19.3886,19.3886,19.3535,19.3605,27000.0
2010-12-16 13:35:00,27.56,27.61,27.56,27.61,19200.0,19.3605,19.3956,19.3605,19.3956,19200.0
2010-12-16 13:40:00,27.61,27.63,27.6,27.62,28400.0,19.3956,19.4097,19.3886,19.4027,28400.0
2010-12-16 13:45:00,27.61,27.61,27.6,27.61,35800.0,19.3956,19.3956,19.3886,19.3956,35800.0
2010-12-16 13:50:00,27.61,27.61,27.58,27.59,56000.0,19.3956,19.3956,19.3746,19.3816,56000.0
2010-12-16 13:55:00,27.59,27.59,27.55,27.57,23200.0,19.3816,19.3816,19.3535,19.3675,23200.0
2010-12-16 14:00:00,27.57,27.58,27.54,27.56,39600.0,19.3675,19.3746,19.3465,19.3605,39600.0
2010-12-16 14:05:00,27.56,27.57,27.54,27.55,21000.0,19.3605,19.3675,19.3465,19.3535,21000.0
2010-12-16 14:10:00,27.54,27.55,27.51,27.55,28800.0,19.3465,19.3535,19.3254,19.3535,28800.0
2010-12-16 14:15:00,27.54,27.54,27.49,27.5,19600.0,19.3465,19.3465,19.3113,19.3184,19600.0
2010-12-16 14:20:00,27.5,27.52,27.47,27.49,58200.0,19.3184,19.3324,19.2973,19.3113,58200.0
2010-12-16 14:25:00,27.49,27.53,27.47,27.48,30600.0,19.3113,19.3394,19.2973,19.3043,30600.0
2010-12-16 14:30:00,27.48,27.51,27.46,27.46,34600.0,19.3043,19.3254,19.2903,19.2903,34600.0
2010-12-16 14:35:00,27.46,27.53,27.45,27.5,39400.0,19.2903,19.3394,19.2832,19.3184,39400.0
2010-12-16 14:40:00,27.51,27.54,27.5,27.54,29800.0,19.3254,19.3465,19.3184,19.3465,29800.0
2010-12-16 14:45:00,27.54,27.59,27.54,27.58,38600.0,19.3465,19.3816,19.3465,19.3746,38600.0
2010-12-16 14:50:00,27.58,27.58,27.5,27.5,48600.0,19.3746,19.3746,19.3184,19.3184,48600.0
2010-12-16 14:55:00,27.5,27.53,27.48,27.52,71000.0,19.3184,19.3394,19.3043,19.3324,71000.0
2010-12-16 15:00:00,27.53,27.59,27.52,27.59,63600.0,19.3394,19.3816,19.3324,19.3816,63600.0
2010-12-16 15:05:00,27.59,27.6,27.54,27.57,105800.0,19.3816,19.3886,19.3465,19.3675,105800.0
2010-12-16 15:10:00,27.58,27.58,27.53,27.53,72000.0,19.3746,19.3746,19.3394,19.3394,72000.0
2010-12-16 15:15:00,27.54,27.55,27.5,27.5,66400.0,19.3465,19.3535,19.3184,19.3184,66400.0
2010-12-16 15:20:00,27.5,27.52,27.47,27.47,54200.0,19.3184,19.3324,19.2973,19.2973,54200.0
2010-12-16 15:25:00,27.48,27.49,27.46,27.48,43600.0,19.3043,19.3113,19.2903,19.3043,43600.0
2010-12-16 15:30:00,27.49,27.54,27.48,27.52,63000.0,19.3113,19.3465,19.3043,19.3324,63000.0
2010-12-16 15:35:00,27.52,27.55,27.52,27.55,62600.0,19.3324,19.3535,19.3324,19.3535,62600.0
2010-12-16 15:40:00,27.55,27.55,27.49,27.51,150600.0,19.3535,19.3535,19.3113,19.3254,150600.0
2010-12-16 15:45:00,27.51,27.53,27.49,27.5,145600.0,19.3254,19.3394,19.3113,19.3184,145600.0
2010-12-16 15:50:00,27.5,27.5,27.46,27.47,210800.0,19.3184,19.3184,19.2903,19.2973,210800.0
2010-12-16 15:55:00,27.48,27.5,27.46,27.49,402800.0,19.3043,19.3184,19.2903,19.3113,402800.0
2010-12-17 09:30:00,27.43,27.58,27.43,27.53,1040200.0,19.2692,19.3746,19.2692,19.3394,1040200.0
2010-12-17 09:35:00,27.53,27.73,27.49,27.72,113800.0,19.3394,19.4799,19.3113,19.4729,113800.0
2010-12-17 09:40:00,27.72,27.91,27.71,27.91,106000.0,19.4729,19.6064,19.4659,19.6064,106000.0
2010-12-17 09:45:00,27.9,27.9,27.78,27.8,74600.0,19.5994,19.5994,19.5151,19.5291,74600.0
2010-12-17 09:50:00,27.81,27.81,27.66,27.81,129800.0,19.5361,19.5361,19.4308,19.5361,129800.0
2010-12-17 09:55:00,27.81,27.86,27.81,27.85,91200.0,19.5361,19.5713,19.5361,19.5642,91200.0
2010-12-17 10:00:00,27.85,27.89,27.82,27.85,297800.0,19.5642,19.5923,19.5432,19.5642,297800.0
2010-12-17 10:05:00,27.86,27.88,27.82,27.82,125400.0,19.5713,19.5853,19.5432,19.5432,125400.0
2010-12-17 10:10:00,27.82,27.91,27.82,27.91,83600.0,19.5432,19.6064,19.5432,19.6064,83600.0
2010-12-17 10:15:00,27.91,27.95,27.9,27.93,94400.0,19.6064,19.6345,19.5994,19.6204,94400.0
2010-12-17 10:20:00,27.93,27.94,27.91,27.91,63000.0,19.6204,19.6275,19.6064,19.6064,63000.0
2010-12-17 10:25:00,27.91,27.98,27.9,27.96,98000.0,19.6064,19.6556,19.5994,19.6415,98000.0
2010-12-17 10:30:00,27.96,27.99,27.95,27.99,89800.0,19.6415,19.6626,19.6345,19.6626,89800.0
2010-12-17 10:35:00,27.98,28.07,27.97,27.98,278400.0,19.6556,19.7188,19.6485,19.6556,278400.0
2010-12-17 10:40:00,27.98,27.99,27.93,27.93,81200.0,19.6556,19.6626,19.6204,19.6204,81200.0
2010-12-17 10:45:00,27.93,27.94,27.88,27.91,78800.0,19.6204,19.6275,19.5853,19.6064,78800.0
2010-12-17 10:50:00,27.91,27.99,27.91,27.99,81000.0,19.6064,19.6626,19.6064,19.6626,81000.0
2010-12-17 10:55:00,27.99,28.03,27.98,28.02,83000.0,19.6626,19.6907,19.6556,19.6837,83000.0
2010-12-17 11:00:00,28.02,28.04,28.0,28.0,94200.0,19.6837,19.6977,19.6696,19.6696,94200.0
2010-12-17 11:05:00,28.01,28.05,28.0,28.05,63000.0,19.6766,19.7047,19.6696,19.7047,63000.0
2010-12-17 11:10:00,28.04,28.07,28.02,28.07,59200.0,19.6977,19.7188,19.6837,19.7188,59200.0
2010-12-17 11:15:00,28.07,28.08,28.01,28.05,66000.0,19.7188,19.7258,19.6766,19.7047,66000.0
2010-12-17 11:20:00,28.06,28.09,28.06,28.07,48800.0,19.7118,19.7328,19.7118,19.7188,48800.0
2010-12-17 11:25:00,28.07,28.08,28.03,28.03,70000.0,19.7188,19.7258,19.6907,19.6907,70000.0
2010-12-17 11:30:00,28.02,28.07,28.02,28.03,72400.0,19.6837,19.7188,19.6837,19.6907,72400.0
2010-12-17 11:35:00,28.03,28.03,28.0,28.01,27400.0,19.6907,19.6907,19.6696,19.6766,27400.0
2010-12-17 11:40:00,28.01,28.09,28.0,28.09,49400.0,19.6766,19.7328,19.6696,19.7328,49400.0
2010-12-17 11:45:00,28.08,28.1,28.04,28.04,52200.0,19.7258,19.7399,19.6977,19.6977,52200.0
2010-12-17 11:50:00,28.04,28.06,28.04,28.05,35800.0,19.6977,19.7118,19.6977,19.7047,35800.0
2010-12-17 11:55:00,28.05,28.05,27.98,27.99,44400.0,19.7047,19.7047,19.6556,19.6626,44400.0
2010-12-17 12:00:00,27.99,28.0,27.98,27.99,39600.0,19.6626,19.6696,19.6556,19.6626,39600.0
2010-12-17 12:05:00,27.99,27.99,27.97,27.97,27400.0,19.6626,19.6626,19.6485,19.6485,27400.0
2010-12-17 12:10:00,27.97,27.97,27.93,27.93,30000.0,19.6485,19.6485,19.6204,19.6204,30000.0
2010-12-17 12:15:00,27.93,27.99,27.93,27.97,54200.0,19.6204,19.6626,19.6204,19.6485,54200.0
2010-12-17 12:20:00,27.97,27.98,27.97,27.97,45800.0,19.6485,19.6556,19.6485,19.6485,45800.0
2010-12-17 12:25:00,27.97,28.0,27.97,28.0,61200.0,19.6485,19.6696,19.6485,19.6696,61200.0
2010-12-17 12:30:00,28.0,28.02,27.99,28.02,37200.0,19.6696,19.6837,19.6626,19.6837,37200.0
2010-12-17 12:35:00,28.02,28.07,28.02,28.06,56600.0,19.6837,19.7188,19.6837,19.7118,56600.0
2010-12-17 12:40:00,28.06,28.13,28.06,28.13,70600.0,19.7118,19.7609,19.7118,19.7609,70600.0
2010-12-17 12:45:00,28.13,28.16,28.11,28.16,75600.0,19.7609,19.782,19.7469,19.782,75600.0
2010-12-17 12:50:00,28.15,28.18,28.15,28.18,52000.0,19.775,19.7961,19.775,19.7961,52000.0
2010-12-17 12:55:00,28.18,28.2,28.17,28.18,57800.0,19.7961,19.8101,19.789,19.7961,57800.0
2010-12-17 13:00:00,28.17,28.2,28.16,28.18,57400.0,19.789,19.8101,19.782,19.7961,57400.0
2010-12-17 13:05:00,28.18,28.2,28.17,28.19,44200.0,19.7961,19.8101,19.789,19.8031,44200.0
2010-12-17 13:10:00,28.2,28.2,28.18,28.18,44800.0,19.8101,19.8101,19.7961,19.7961,44800.0
2010-12-17 13:15:00,28.18,28.22,28.18,28.22,53800.0,19.7961,19.8242,19.7961,19.8242,53800.0
2010-12-17 13:20:00,28.22,28.22,28.2,28.2,56800.0,19.8242,19.8242,19.8101,19.8101,56800.0
2010-12-17 13:25:00,28.2,28.22,28.19,28.19,86600.0,19.8101,19.8242,19.8031,19.8031,86600.0
2010-12-17 13:30:00,28.19,28.19,28.1,28.11,158400.0,19.8031,19.8031,19.7399,19.7469,158400.0
2010-12-17 13:35:00,28.11,28.13,28.09,28.11,47600.0,19.7469,19.7609,19.7328,19.7469,47600.0
2010-12-17 13:40:00,28.11,28.12,28.07,28.07,68000.0,19.7469,19.7539,19.7188,19.7188,68000.0
2010-12-17 13:45:00,28.07,28.11,28.06,28.11,53600.0,19.7188,19.7469,19.7118,19.7469,53600.0
2010-12-17 13:50:00,28.11,28.13,28.1,28.1,66400.0,19.7469,19.7609,19.7399,19.7399,66400.0
2010-12-17 13:55:00,28.1,28.11,28.08,28.08,50400.0,19.7399,19.7469,19.7258,19.7258,50400.0
2010-12-17 14:00:00,28.08,28.08,28.04,28.04,36800.0,19.7258,19.7258,19.6977,19.6977,36800.0
2010-12-17 14:05:00,28.03,28.05,28.0,28.0,29600.0,19.6907,19.7047,19.6696,19.6696,29600.0
2010-12-17 14:10:00,28.0,28.01,28.0,28.0,70600.0,19.6696,19.6766,19.6696,19.6696,70600.0
2010-12-17 14:15:00,28.0,28.02,28.0,28.01,68400.0,19.6696,19.6837,19.6696,19.6766,68400.0
2010-12-17 14:20:00,28.02,28.02,27.98,28.0,41600.0,19.6837,19.6837,19.6556,19.6696,41600.0
2010-12-17 14:25:00,27.99,28.04,27.97,28.03,45600.0,19.6626,19.6977,19.6485,19.6907,45600.0
2010-12-17 14:30:00,28.03,28.03,27.98,28.0,43000.0,19.6907,19.6907,19.6556,19.6696,43000.0
2010-12-17 14:35:00,28.0,28.02,27.98,27.99,40400.0,19.6696,19.6837,19.6556,19.6626,40400.0
2010-12-17 14:40:00,27.99,28.03,27.99,28.01,48400.0,19.6626,19.6907,19.6626,19.6766,48400.0
2010-12-17 14:45:00,28.01,28.02,27.99,28.0,48400.0,19.6766,19.6837,19.6626,19.6696,48400.0
2010-12-17 14:50:00,28.0,28.0,27.99,28.0,38200.0,19.6696,19.6696,19.6626,19.6696,38200.0
2010-12-17 14:55:00,28.0,28.01,27.99,28.0,74400.0,19.6696,19.6766,19.6626,19.6696,74400.0
2010-12-17 15:00:00,28.0,28.02,27.98,27.98,94200.0,19.6696,19.6837,19.6556,19.6556,94200.0
2010-12-17 15:05:00,27.98,27.99,27.95,27.96,73400.0,19.6556,19.6626,19.6345,19.6415,73400.0
2010-12-17 15:10:00,27.97,27.99,27.95,27.99,55000.0,19.6485,19.6626,19.6345,19.6626,55000.0
2010-12-17 15:15:00,27.98,27.99,27.95,27.96,85400.0,19.6556,19.6626,19.6345,19.6415,85400.0
2010-12-17 15:20:00,27.95,27.97,27.93,27.94,96800.0,19.6345,19.6485,19.6204,19.6275,96800.0
2010-12-17 15:25:00,27.94,27.95,27.92,27.93,155000.0,19.6275,19.6345,19.6134,19.6204,155000.0
2010-12-17 15:30:00,27.93,27.95,27.92,27.93,172200.0,19.6204,19.6345,19.6134,19.6204,172200.0
2010-12-17 15:35:00,27.93,27.95,27.92,27.93,213200.0,19.6204,19.6345,19.6134,19.6204,213200.0
2010-12-17 15:40:00,27.93,27.93,27.85,27.86,237600.0,19.6204,19.6204,19.5642,19.5713,237600.0
2010-12-17 15:45:00,27.85,27.92,27.85,27.88,214400.0,19.5642,19.6134,19.5642,19.5853,214400.0
2010-12-17 15:50:00,27.89,27.89,27.84,27.85,535800.0,19.5923,19.5923,19.5572,19.5642,535800.0
2010-12-17 15:55:00,27.85,27.86,27.72,27.78,1181600.0,19.5642,19.5713,19.4729,19.5151,1181600.0
2010-12-20 09:30:00,27.92,27.99,27.86,27.96,107600.0,19.6134,19.6626,19.5713,19.6415,107600.0
2010-12-20 09:35:00,27.95,28.05,27.94,28.05,71400.0,19.6345,19.7047,19.6275,19.7047,71400.0
2010-12-20 09:40:00,28.05,28.23,28.04,28.23,155800.0,19.7047,19.8312,19.6977,19.8312,155800.0
2010-12-20 09:45:00,28.23,28.25,28.19,28.21,53000.0,19.8312,19.8452,19.8031,19.8171,53000.0
2010-12-20 09:50:00,28.23,28.23,28.16,28.17,42000.0,19.8312,19.8312,19.782,19.789,42000.0
2010-12-20 09:55:00,28.16,28.2,28.11,28.2,72200.0,19.782,19.8101,19.7469,19.8101,72200.0
2010-12-20 10:00:00,28.2,28.3,28.2,28.3,99200.0,19.8101,19.8803,19.8101,19.8803,99200.0
2010-12-20 10:05:00,28.3,28.32,28.21,28.25,56800.0,19.8803,19.8944,19.8171,19.8452,56800.0
2010-12-20 10:10:00,28.25,28.25,28.09,28.16,65000.0,19.8452,19.8452,19.7328,19.782,65000.0
2010-12-20 10:15:00,28.15,28.16,28.1,28.11,42200.0,19.775,19.782,19.7399,19.7469,42200.0
2010-12-20 10:20:00,28.1,28.15,28.07,28.14,41200.0,19.7399,19.775,19.7188,19.768,41200.0
2010-12-20 10:25:00,28.14,28.16,28.09,28.16,47600.0,19.768,19.782,19.7328,19.782,47600.0
2010-12-20 10:30:00,28.16,28.19,28.13,28.18,48000.0,19.782,19.8031,19.7609,19.7961,48000.0
2010-12-20 10:35:00,28.18,28.21,28.14,28.19,42600.0,19.7961,19.8171,19.768,19.8031,42600.0
2010-12-20 10:40:00,28.2,28.29,28.18,28.29,150800.0,19.8101,19.8733,19.7961,19.8733,150800.0
2010-12-20 10:45:00,28.29,28.33,28.25,28.27,76400.0,19.8733,19.9014,19.8452,19.8593,76400.0
2010-12-20 10:50:00,28.28,28.31,28.25,28.31,38800.0,19.8663,19.8874,19.8452,19.8874,38800.0
2010-12-20 10:55:00,28.29,28.29,28.22,28.22,144400.0,19.8733,19.8733,19.8242,19.8242,144400.0
2010-12-20 11:00:00,28.22,28.28,28.2,28.24,40800.0,19.8242,19.8663,19.8101,19.8382,40800.0
2010-12-20 11:05:00,28.24,28.25,28.19,28.24,78800.0,19.8382,19.8452,19.8031,19.8382,78800.0
2010-12-20 11:10:00,28.23,28.32,28.22,28.32,137800.0,19.8312,19.8944,19.8242,19.8944,137800.0
2010-12-20 11:15:00,28.32,28.35,28.31,28.34,74600.0,19.8944,19.9155,19.8874,19.9084,74600.0
2010-12-20 11:20:00,28.33,28.34,28.28,28.28,50200.0,19.9014,19.9084,19.8663,19.8663,50200.0
2010-12-20 11:25:00,28.28,28.37,28.27,28.37,128800.0,19.8663,19.9295,19.8593,19.9295,128800.0
2010-12-20 11:30:00,28.36,28.36,28.3,28.3,34800.0,19.9225,19.9225,19.8803,19.8803,34800.0
2010-12-20 11:35:00,28.29,28.33,28.28,28.31,30400.0,19.8733,19.9014,19.8663,19.8874,30400.0
2010-12-20 11:40:00,28.32,28.35,28.29,28.3,102400.0,19.8944,19.9155,19.8733,19.8803,102400.0
2010-12-20 11:45:00,28.3,28.3,28.25,28.25,15600.0,19.8803,19.8803,19.8452,19.8452,15600.0
2010-12-20 11:50:00,28.25,28.25,28.24,28.24,25600.0,19.8452,19.8452,19.8382,19.8382,25600.0
2010-12-20 11:55:00,28.24,28.25,28.23,28.24,18200.0,19.8382,19.8452,19.8312,19.8382,18200.0
2010-12-20 12:00:00,28.24,28.25,28.21,28.21,29800.0,19.8382,19.8452,19.8171,19.8171,29800.0
2010-12-20 12:05:00,28.21,28.22,28.18,28.18,70200.0,19.8171,19.8242,19.7961,19.7961,70200.0
2010-12-20 12:10:00,28.18,28.2,28.16,28.17,33800.0,19.7961,19.8101,19.782,19.789,33800.0
2010-12-20 12:15:00,28.17,28.18,28.15,28.18,17000.0,19.789,19.7961,19.775,19.7961,17000.0
2010-12-20 12:20:00,28.18,28.19,28.17,28.18,13600.0,19.7961,19.8031,19.789,19.7961,13600.0
2010-12-20 12:25:00,28.18,28.18,28.16,28.16,10600.0,19.7961,19.7961,19.782,19.782,10600.0
2010-12-20 12:30:00,28.15,28.17,28.12,28.12,62400.0,19.775,19.789,19.7539,19.7539,62400.0
2010-12-20 12:35:00,28.12,28.16,28.12,28.15,29800.0,19.7539,19.782,19.7539,19.775,29800.0
2010-12-20 12:40:00,28.14,28.14,28.1,28.13,63600.0,19.768,19.768,19.7399,19.7609,63600.0
2010-12-20 12:45:00,28.13,28.14,28.1,28.1,48200.0,19.7609,19.768,19.7399,19.7399,48200.0
2010-12-20 12:50:00,28.1,28.13,28.1,28.11,21800.0,19.7399,19.7609,19.7399,19.7469,21800.0
2010-12-20 12:55:00,28.11,28.15,28.1,28.15,20800.0,19.7469,19.775,19.7399,19.775,20800.0
2010-12-20 13:00:00,28.16,28.16,28.1,28.1,22200.0,19.782,19.782,19.7399,19.7399,22200.0
2010-12-20 13:05:00,28.1,28.13,28.09,28.11,21600.0,19.7399,19.7609,19.7328,19.7469,21600.0
2010-12-20 13:10:00,28.11,28.13,28.1,28.11,21800.0,19.7469,19.7609,19.7399,19.7469,21800.0
2010-12-20 13:15:00,28.11,28.14,28.1,28.11,26800.0,19.7469,19.768,19.7399,19.7469,26800.0
2010-12-20 13:20:00,28.12,28.19,28.12,28.18,32400.0,19.7539,19.8031,19.7539,19.7961,32400.0
2010-12-20 13:25:00,28.18,28.2,28.17,28.17,34000.0,19.7961,19.8101,19.789,19.789,34000.0
2010-12-20 13:30:00,28.17,28.17,28.14,28.14,30400.0,19.789,19.789,19.768,19.768,30400.0
2010-12-20 13:35:00,28.14,28.15,28.11,28.14,23000.0,19.768,19.775,19.7469,19.768,23000.0
2010-12-20 13:40:00,28.14,28.15,28.1,28.1,22200.0,19.768,19.775,19.7399,19.7399,22200.0
2010-12-20 13:45:00,28.1,28.15,28.1,28.15,43600.0,19.7399,19.775,19.7399,19.775,43600.0
2010-12-20 13:50:00,28.15,28.18,28.14,28.15,40800.0,19.775,19.7961,19.768,19.775,40800.0
2010-12-20 13:55:00,28.14,28.15,28.11,28.14,24200.0,19.768,19.775,19.7469,19.768,24200.0
2010-12-20 14:00:00,28.15,28.2,28.15,28.17,32000.0,19.775,19.8101,19.775,19.789,32000.0
2010-12-20 14:05:00,28.17,28.2,28.14,28.18,42200.0,19.789,19.8101,19.768,19.7961,42200.0
2010-12-20 14:10:00,28.17,28.22,28.17,28.2,18400.0,19.789,19.8242,19.789,19.8101,18400.0
2010-12-20 14:15:00,28.19,28.2,28.18,28.2,10800.0,19.8031,19.8101,19.7961,19.8101,10800.0
2010-12-20 14:20:00,28.2,28.23,28.19,28.2,30800.0,19.8101,19.8312,19.8031,19.8101,30800.0
2010-12-20 14:25:00,28.2,28.24,28.2,28.24,50200.0,19.8101,19.8382,19.8101,19.8382,50200.0
2010-12-20 14:30:00,28.24,28.25,28.2,28.22,57000.0,19.8382,19.8452,19.8101,19.8242,57000.0
2010-12-20 14:35:00,28.22,28.25,28.21,28.23,52600.0,19.8242,19.8452,19.8171,19.8312,52600.0
2010-12-20 14:40:00,28.24,28.25,28.21,28.24,55200.0,19.8382,19.8452,19.8171,19.8382,55200.0
2010-12-20 14:45:00,28.25,28.26,28.24,28.25,43800.0,19.8452,19.8523,19.8382,19.8452,43800.0
2010-12-20 14:50:00,28.25,28.25,28.22,28.25,35600.0,19.8452,19.8452,19.8242,19.8452,35600.0
2010-12-20 14:55:00,28.26,28.26,28.22,28.23,36800.0,19.8523,19.8523,19.8242,19.8312,36800.0
2010-12-20 15:00:00,28.23,28.24,28.2,28.21,41000.0,19.8312,19.8382,19.8101,19.8171,41000.0
2010-12-20 15:05:00,28.2,28.22,28.17,28.21,76000.0,19.8101,19.8242,19.789,19.8171,76000.0
2010-12-20 15:10:00,28.21,28.21,28.16,28.18,37600.0,19.8171,19.8171,19.782,19.7961,37600.0
2010-12-20 15:15:00,28.18,28.19,28.17,28.18,38000.0,19.7961,19.8031,19.789,19.7961,38000.0
2010-12-20 15:20:00,28.18,28.19,28.15,28.18,40000.0,19.7961,19.8031,19.775,19.7961,40000.0
2010-12-20 15:25:00,28.18,28.19,28.14,28.16,69600.0,19.7961,19.8031,19.768,19.782,69600.0
2010-12-20 15:30:00,28.16,28.21,28.16,28.18,83000.0,19.782,19.8171,19.782,19.7961,83000.0
2010-12-20 15:35:00,28.17,28.21,28.17,28.18,70200.0,19.789,19.8171,19.789,19.7961,70200.0
2010-12-20 15:40:00,28.18,28.2,28.15,28.15,105000.0,19.7961,19.8101,19.775,19.775,105000.0
2010-12-20 15:45:00,28.16,28.16,28.12,28.14,165800.0,19.782,19.782,19.7539,19.768,165800.0
2010-12-20 15:50:00,28.14,28.16,28.11,28.13,159400.0,19.768,19.782,19.7469,19.7609,159400.0
2010-12-20 15:55:00,28.13,28.13,28.09,28.13,255400.0,19.7609,19.7609,19.7328,19.7609,255400.0
2010-12-21 09:30:00,28.33,28.37,28.29,28.3,156400.0,19.9014,19.9295,19.8733,19.8803,156400.0
2010-12-21 09:35:00,28.3,28.3,28.18,28.26,34000.0,19.8803,19.8803,19.7961,19.8523,34000.0
2010-12-21 09:40:00,28.25,28.36,28.25,28.33,65600.0,19.8452,19.9225,19.8452,19.9014,65600.0
2010-12-21 09:45:00,28.33,28.36,28.28,28.34,37400.0,19.9014,19.9225,19.8663,19.9084,37400.0
2010-12-21 09:50:00,28.34,28.38,28.29,28.3,60000.0,19.9084,19.9365,19.8733,19.8803,60000.0
2010-12-21 09:55:00,28.3,28.32,28.25,28.27,49200.0,19.8803,19.8944,19.8452,19.8593,49200.0
2010-12-21 10:00:00,28.27,28.27,28.15,28.16,84800.0,19.8593,19.8593,19.775,19.782,84800.0
2010-12-21 10:05:00,28.16,28.16,28.11,28.11,37000.0,19.782,19.782,19.7469,19.7469,37000.0
2010-12-21 10:10:00,28.11,28.15,28.1,28.14,37000.0,19.7469,19.775,19.7399,19.768,37000.0
2010-12-21 10:15:00,28.13,28.21,28.13,28.21,218200.0,19.7609,19.8171,19.7609,19.8171,218200.0
2010-12-21 10:20:00,28.21,28.3,28.21,28.27,57600.0,19.8171,19.8803,19.8171,19.8593,57600.0
2010-12-21 10:25:00,28.28,28.3,28.28,28.29,43200.0,19.8663,19.8803,19.8663,19.8733,43200.0
2010-12-21 10:30:00,28.29,28.36,28.29,28.36,72000.0,19.8733,19.9225,19.8733,19.9225,72000.0
2010-12-21 10:35:00,28.36,28.36,28.32,28.36,21000.0,19.9225,19.9225,19.8944,19.9225,21000.0
2010-12-21 10:40:00,28.35,28.37,28.34,28.37,31800.0,19.9155,19.9295,19.9084,19.9295,31800.0
2010-12-21 10:45:00,28.37,28.43,28.36,28.43,49800.0,19.9295,19.9717,19.9225,19.9717,49800.0
2010-12-21 10:50:00,28.42,28.42,28.35,28.38,45600.0,19.9646,19.9646,19.9155,19.9365,45600.0
2010-12-21 10:55:00,28.37,28.38,28.33,28.35,84800.0,19.9295,19.9365,19.9014,19.9155,84800.0
2010-12-21 11:00:00,28.35,28.41,28.34,28.4,48800.0,19.9155,19.9576,19.9084,19.9506,48800.0
2010-12-21 11:05:00,28.4,28.41,28.36,28.36,28400.0,19.9506,19.9576,19.9225,19.9225,28400.0
2010-12-21 11:10:00,28.35,28.36,28.33,28.33,19200.0,19.9155,19.9225,19.9014,19.9014,19200.0
2010-12-21 11:15:00,28.34,28.36,28.34,28.36,12600.0,19.9084,19.9225,19.9084,19.9225,12600.0
2010-12-21 11:20:00,28.36,28.37,28.34,28.34,15600.0,19.9225,19.9295,19.9084,19.9084,15600.0
2010-12-21 11:25:00,28.34,28.39,28.33,28.39,27600.0,19.9084,19.9436,19.9014,19.9436,27600.0
2010-12-21 11:30:00,28.4,28.4,28.36,28.4,39800.0,19.9506,19.9506,19.9225,19.9506,39800.0
2010-12-21 11:35:00,28.39,28.39,28.36,28.38,34000.0,19.9436,19.9436,19.9225,19.9365,34000.0
2010-12-21 11:40:00,28.38,28.39,28.34,28.34,19600.0,19.9365,19.9436,19.9084,19.9084,19600.0
2010-12-21 11:45:00,28.34,28.35,28.33,28.35,29000.0,19.9084,19.9155,19.9014,19.9155,29000.0
2010-12-21 11:50:00,28.35,28.35,28.29,28.32,90000.0,19.9155,19.9155,19.8733,19.8944,90000.0
2010-12-21 11:55:00,28.31,28.33,28.3,28.32,14600.0,19.8874,19.9014,19.8803,19.8944,14600.0
2010-12-21 12:00:00,28.33,28.35,28.33,28.35,9000.0,19.9014,19.9155,19.9014,19.9155,9000.0
2010-12-21 12:05:00,28.35,28.35,28.34,28.35,8000.0,19.9155,19.9155,19.9084,19.9155,8000.0
2010-12-21 12:10:00,28.34,28.36,28.3,28.35,91800.0,19.9084,19.9225,19.8803,19.9155,91800.0
2010-12-21 12:15:00,28.35,28.36,28.34,28.35,18000.0,19.9155,19.9225,19.9084,19.9155,18000.0
2010-12-21 12:20:00,28.36,28.38,28.33,28.38,34800.0,19.9225,19.9365,19.9014,19.9365,34800.0
2010-12-21 12:25:00,28.36,28.43,28.36,28.43,66600.0,19.9225,19.9717,19.9225,19.9717,66600.0
2010-12-21 12:30:00,28.43,28.43,28.42,28.42,19000.0,19.9717,19.9717,19.9646,19.9646,19000.0
2010-12-21 12:35:00,28.42,28.43,28.4,28.4,38000.0,19.9646,19.9717,19.9506,19.9506,38000.0
2010-12-21 12:40:00,28.4,28.43,28.4,28.43,18800.0,19.9506,19.9717,19.9506,19.9717,18800.0
2010-12-21 12:45:00,28.43,28.46,28.43,28.45,46800.0,19.9717,19.9927,19.9717,19.9857,46800.0
2010-12-21 12:50:00,28.45,28.46,28.43,28.45,15600.0,19.9857,19.9927,19.9717,19.9857,15600.0
2010-12-21 12:55:00,28.46,28.49,28.45,28.47,63800.0,19.9927,20.0138,19.9857,19.9998,63800.0
2010-12-21 13:00:00,28.47,28.47,28.44,28.45,33400.0,19.9998,19.9998,19.9787,19.9857,33400.0
2010-12-21 13:05:00,28.45,28.46,28.42,28.46,67200.0,19.9857,19.9927,19.9646,19.9927,67200.0
2010-12-21 13:10:00,28.46,28.5,28.46,28.5,102200.0,19.9927,20.0208,19.9927,20.0208,102200.0
2010-12-21 13:15:00,28.5,28.5,28.47,28.47,32200.0,20.0208,20.0208,19.9998,19.9998,32200.0
2010-12-21 13:20:00,28.48,28.49,28.43,28.43,21400.0,20.0068,20.0138,19.9717,19.9717,21400.0
2010-12-21 13:25:00,28.44,28.47,28.43,28.43,34600.0,19.9787,19.9998,19.9717,19.9717,34600.0
2010-12-21 13:30:00,28.43,28.43,28.38,28.41,45400.0,19.9717,19.9717,19.9365,19.9576,45400.0
2010-12-21 13:35:00,28.4,28.4,28.35,28.36,56200.0,19.9506,19.9506,19.9155,19.9225,56200.0
2010-12-21 13:40:00,28.36,28.38,28.34,28.38,58000.0,19.9225,19.9365,19.9084,19.9365,58000.0
2010-12-21 13:45:00,28.38,28.38,28.34,28.35,52400.0,19.9365,19.9365,19.9084,19.9155,52400.0
2010-12-21 13:50:00,28.35,28.4,28.34,28.39,33600.0,19.9155,19.9506,19.9084,19.9436,33600.0
2010-12-21 13:55:00,28.39,28.4,28.37,28.38,19400.0,19.9436,19.9506,19.9295,19.9365,19400.0
2010-12-21 14:00:00,28.38,28.38,28.35,28.36,21800.0,19.9365,19.9365,19.9155,19.9225,21800.0
2010-12-21 14:05:00,28.37,28.37,28.34,28.36,22800.0,19.9295,19.9295,19.9084,19.9225,22800.0
2010-12-21 14:10:00,28.36,28.38,28.36,28.36,26400.0,19.9225,19.9365,19.9225,19.9225,26400.0
2010-12-21 14:15:00,28.37,28.39,28.34,28.34,130200.0,19.9295,19.9436,19.9084,19.9084,130200.0
2010-12-21 14:20:00,28.34,28.36,28.34,28.35,17200.0,19.9084,19.9225,19.9084,19.9155,17200.0
2010-12-21 14:25:00,28.35,28.36,28.32,28.36,22000.0,19.9155,19.9225,19.8944,19.9225,22000.0
2010-12-21 14:30:00,28.36,28.36,28.33,28.33,52600.0,19.9225,19.9225,19.9014,19.9014,52600.0
2010-12-21 14:35:00,28.33,28.35,28.31,28.34,90800.0,19.9014,19.9155,19.8874,19.9084,90800.0
2010-12-21 14:40:00,28.34,28.34,28.29,28.29,32200.0,19.9084,19.9084,19.8733,19.8733,32200.0
2010-12-21 14:45:00,28.3,28.31,28.28,28.28,60400.0,19.8803,19.8874,19.8663,19.8663,60400.0
2010-12-21 14:50:00,28.29,28.3,28.28,28.3,19800.0,19.8733,19.8803,19.8663,19.8803,19800.0
2010-12-21 14:55:00,28.3,28.33,28.3,28.31,22000.0,19.8803,19.9014,19.8803,19.8874,22000.0
2010-12-21 15:00:00,28.31,28.32,28.29,28.32,55000.0,19.8874,19.8944,19.8733,19.8944,55000.0
2010-12-21 15:05:00,28.32,28.34,28.31,28.33,36000.0,19.8944,19.9084,19.8874,19.9014,36000.0
2010-12-21 15:10:00,28.32,28.32,28.28,28.28,21000.0,19.8944,19.8944,19.8663,19.8663,21000.0
2010-12-21 15:15:00,28.29,28.32,28.29,28.3,43400.0,19.8733,19.8944,19.8733,19.8803,43400.0
2010-12-21 15:20:00,28.3,28.31,28.29,28.3,30600.0,19.8803,19.8874,19.8733,19.8803,30600.0
2010-12-21 15:25:00,28.3,28.31,28.28,28.28,79400.0,19.8803,19.8874,19.8663,19.8663,79400.0
2010-12-21 15:30:00,28.29,28.31,28.25,28.29,80200.0,19.8733,19.8874,19.8452,19.8733,80200.0
2010-12-21 15:35:00,28.29,28.3,28.28,28.29,58000.0,19.8733,19.8803,19.8663,19.8733,58000.0
2010-12-21 15:40:00,28.3,28.3,28.28,28.29,81000.0,19.8803,19.8803,19.8663,19.8733,81000.0
2010-12-21 15:45:00,28.29,28.31,28.28,28.29,120200.0,19.8733,19.8874,19.8663,19.8733,120200.0
2010-12-21 15:50:00,28.29,28.3,28.27,28.28,82000.0,19.8733,19.8803,19.8593,19.8663,82000.0
2010-12-21 15:55:00,28.28,28.3,28.26,28.3,273400.0,19.8663,19.8803,19.8523,19.8803,273400.0
2010-12-22 09:30:00,28.4,28.49,28.39,28.48,107600.0,19.9506,20.0138,19.9436,20.0068,107600.0
2010-12-22 09:35:00,28.49,28.49,28.43,28.44,24400.0,20.0138,20.0138,19.9717,19.9787,24400.0
2010-12-22 09:40:00,28.43,28.45,28.42,28.43,49400.0,19.9717,19.9857,19.9646,19.9717,49400.0
2010-12-22 09:45:00,28.43,28.43,28.36,28.4,23800.0,19.9717,19.9717,19.9225,19.9506,23800.0
2010-12-22 09:50:00,28.39,28.39,28.32,28.35,27400.0,19.9436,19.9436,19.8944,19.9155,27400.0
2010-12-22 09:55:00,28.36,28.4,28.33,28.39,28200.0,19.9225,19.9506,19.9014,19.9436,28200.0
2010-12-22 10:00:00,28.39,28.41,28.34,28.39,49400.0,19.9436,19.9576,19.9084,19.9436,49400.0
2010-12-22 10:05:00,28.39,28.41,28.34,28.4,26000.0,19.9436,19.9576,19.9084,19.9506,26000.0
2010-12-22 10:10:00,28.41,28.41,28.36,28.38,54600.0,19.9576,19.9576,19.9225,19.9365,54600.0
2010-12-22 10:15:00,28.38,28.43,28.36,28.43,45200.0,19.9365,19.9717,19.9225,19.9717,45200.0
2010-12-22 10:20:00,28.43,28.43,28.4,28.42,29200.0,19.9717,19.9717,19.9506,19.9646,29200.0
2010-12-22 10:25:00,28.42,28.44,28.42,28.43,32800.0,19.9646,19.9787,19.9646,19.9717,32800.0
2010-12-22 10:30:00,28.43,28.43,28.38,28.38,39600.0,19.9717,19.9717,19.9365,19.9365,39600.0
2010-12-22 10:35:00,28.39,28.43,28.38,28.39,62200.0,19.9436,19.9717,19.9365,19.9436,62200.0
2010-12-22 10:40:00,28.39,28.45,28.38,28.42,47400.0,19.9436,19.9857,19.9365,19.9646,47400.0
2010-12-22 10:45:00,28.42,28.42,28.41,28.41,19000.0,19.9646,19.9646,19.9576,19.9576,19000.0
2010-12-22 10:50:00,28.42,28.48,28.42,28.48,35000.0,19.9646,20.0068,19.9646,20.0068,35000.0
2010-12-22 10:55:00,28.47,28.5,28.45,28.46,65000.0,19.9998,20.0208,19.9857,19.9927,65000.0
2010-12-22 11:00:00,28.45,28.49,28.43,28.46,119000.0,19.9857,20.0138,19.9717,19.9927,119000.0
2010-12-22 11:05:00,28.46,28.48,28.43,28.45,42000.0,19.9927,20.0068,19.9717,19.9857,42000.0
2010-12-22 11:10:00,28.43,28.45,28.41,28.44,44200.0,19.9717,19.9857,19.9576,19.9787,44200.0
2010-12-22 11:15:00,28.43,28.43,28.41,28.42,24400.0,19.9717,19.9717,19.9576,19.9646,24400.0
2010-12-22 11:20:00,28.42,28.42,28.38,28.39,36800.0,19.9646,19.9646,19.9365,19.9436,36800.0
2010-12-22 11:25:00,28.39,28.42,28.38,28.39,23800.0,19.9436,19.9646,19.9365,19.9436,23800.0
2010-12-22 11:30:00,28.39,28.44,28.39,28.43,21400.0,19.9436,19.9787,19.9436,19.9717,21400.0
2010-12-22 11:35:00,28.43,28.44,28.41,28.44,29200.0,19.9717,19.9787,19.9576,19.9787,29200.0
2010-12-22 11:40:00,28.43,28.45,28.43,28.43,23600.0,19.9717,19.9857,19.9717,19.9717,23600.0
2010-12-22 11:45:00,28.44,28.45,28.43,28.43,15000.0,19.9787,19.9857,19.9717,19.9717,15000.0
2010-12-22 11:50:00,28.43,28.44,28.41,28.43,42400.0,19.9717,19.9787,19.9576,19.9717,42400.0
2010-12-22 11:55:00,28.41,28.43,28.4,28.41,92800.0,19.9576,19.9717,19.9506,19.9576,92800.0
2010-12-22 12:00:00,28.41,28.45,28.41,28.42,54600.0,19.9576,19.9857,19.9576,19.9646,54600.0
2010-12-22 12:05:00,28.42,28.44,28.42,28.44,43400.0,19.9646,19.9787,19.9646,19.9787,43400.0
2010-12-22 12:10:00,28.43,28.44,28.42,28.43,12600.0,19.9717,19.9787,19.9646,19.9717,12600.0
2010-12-22 12:15:00,28.43,28.45,28.42,28.43,33200.0,19.9717,19.9857,19.9646,19.9717,33200.0
2010-12-22 12:20:00,28.43,28.45,28.42,28.45,24400.0,19.9717,19.9857,19.9646,19.9857,24400.0
2010-12-22 12:25:00,28.43,28.45,28.43,28.45,18200.0,19.9717,19.9857,19.9717,19.9857,18200.0
2010-12-22 12:30:00,28.45,28.47,28.43,28.47,14000.0,19.9857,19.9998,19.9717,19.9998,14000.0
2010-12-22 12:35:00,28.46,28.46,28.42,28.43,52600.0,19.9927,19.9927,19.9646,19.9717,52600.0
2010-12-22 12:40:00,28.43,28.45,28.42,28.44,39600.0,19.9717,19.9857,19.9646,19.9787,39600.0
2010-12-22 12:45:00,28.44,28.44,28.42,28.42,9600.0,19.9787,19.9787,19.9646,19.9646,9600.0
2010-12-22 12:50:00,28.42,28.45,28.42,28.45,39000.0,19.9646,19.9857,19.9646,19.9857,39000.0
2010-12-22 12:55:00,28.45,28.46,28.44,28.45,13800.0,19.9857,19.9927,19.9787,19.9857,13800.0
2010-12-22 13:00:00,28.45,28.46,28.43,28.45,16800.0,19.9857,19.9927,19.9717,19.9857,16800.0
2010-12-22 13:05:00,28.45,28.46,28.44,28.46,15200.0,19.9857,19.9927,19.9787,19.9927,15200.0
2010-12-22 13:10:00,28.45,28.46,28.43,28.45,21200.0,19.9857,19.9927,19.9717,19.9857,21200.0
2010-12-22 13:15:00,28.45,28.45,28.43,28.45,53200.0,19.9857,19.9857,19.9717,19.9857,53200.0
2010-12-22 13:20:00,28.45,28.45,28.42,28.45,45000.0,19.9857,19.9857,19.9646,19.9857,45000.0
2010-12-22 13:25:00,28.45,28.47,28.45,28.46,20000.0,19.9857,19.9998,19.9857,19.9927,20000.0
2010-12-22 13:30:00,28.46,28.49,28.46,28.49,45800.0,19.9927,20.0138,19.9927,20.0138,45800.0
2010-12-22 13:35:00,28.48,28.5,28.47,28.49,55000.0,20.0068,20.0208,19.9998,20.0138,55000.0
2010-12-22 13:40:00,28.49,28.49,28.46,28.46,39600.0,20.0138,20.0138,19.9927,19.9927,39600.0
2010-12-22 13:45:00,28.45,28.47,28.43,28.43,71600.0,19.9857,19.9998,19.9717,19.9717,71600.0
2010-12-22 13:50:00,28.43,28.45,28.42,28.43,37200.0,19.9717,19.9857,19.9646,19.9717,37200.0
2010-12-22 13:55:00,28.43,28.46,28.43,28.45,46600.0,19.9717,19.9927,19.9717,19.9857,46600.0
2010-12-22 14:00:00,28.45,28.48,28.43,28.46,24000.0,19.9857,20.0068,19.9717,19.9927,24000.0
2010-12-22 14:05:00,28.46,28.48,28.45,28.47,17600.0,19.9927,20.0068,19.9857,19.9998,17600.0
2010-12-22 14:10:00,28.48,28.49,28.46,28.47,18400.0,20.0068,20.0138,19.9927,19.9998,18400.0
2010-12-22 14:15:00,28.47,28.49,28.43,28.48,39600.0,19.9998,20.0138,19.9717,20.0068,39600.0
2010-12-22 14:20:00,28.46,28.48,28.45,28.48,28000.0,19.9927,20.0068,19.9857,20.0068,28000.0
2010-12-22 14:25:00,28.48,28.5,28.48,28.5,94200.0,20.0068,20.0208,20.0068,20.0208,94200.0
2010-12-22 14:30:00,28.5,28.53,28.49,28.53,109000.0,20.0208,20.0419,20.0138,20.0419,109000.0
2010-12-22 14:35:00,28.52,28.53,28.5,28.51,30000.0,20.0349,20.0419,20.0208,20.0279,30000.0
2010-12-22 14:40:00,28.5,28.51,28.47,28.48,142000.0,20.0208,20.0279,19.9998,20.0068,142000.0
2010-12-22 14:45:00,28.48,28.5,28.46,28.5,36600.0,20.0068,20.0208,19.9927,20.0208,36600.0
2010-12-22 14:50:00,28.5,28.5,28.47,28.5,25800.0,20.0208,20.0208,19.9998,20.0208,25800.0
2010-12-22 14:55:00,28.5,28.5,28.48,28.49,11600.0,20.0208,20.0208,20.0068,20.0138,11600.0
2010-12-22 15:00:00,28.5,28.51,28.49,28.5,28600.0,20.0208,20.0279,20.0138,20.0208,28600.0
2010-12-22 15:05:00,28.5,28.51,28.5,28.5,27000.0,20.0208,20.0279,20.0208,20.0208,27000.0
2010-12-22 15:10:00,28.5,28.51,28.49,28.5,31400.0,20.0208,20.0279,20.0138,20.0208,31400.0
2010-12-22 15:15:00,28.51,28.52,28.5,28.5,36000.0,20.0279,20.0349,20.0208,20.0208,36000.0
2010-12-22 15:20:00,28.5,28.55,28.5,28.55,35800.0,20.0208,20.056,20.0208,20.056,35800.0
2010-12-22 15:25:00,28.55,28.57,28.52,28.52,72200.0,20.056,20.07,20.0349,20.0349,72200.0
2010-12-22 15:30:00,28.52,28.52,28.5,28.5,35200.0,20.0349,20.0349,20.0208,20.0208,35200.0
2010-12-22 15:35:00,28.5,28.54,28.49,28.54,136800.0,20.0208,20.0489,20.0138,20.0489,136800.0
2010-12-22 15:40:00,28.53,28.56,28.52,28.54,162600.0,20.0419,20.063,20.0349,20.0489,162600.0
2010-12-22 15:45:00,28.55,28.59,28.55,28.56,115000.0,20.056,20.0841,20.056,20.063,115000.0
2010-12-22 15:50:00,28.56,28.59,28.55,28.58,159400.0,20.063,20.0841,20.056,20.077,159400.0
2010-12-22 15:55:00,28.58,28.65,28.58,28.61,392800.0,20.077,20.1262,20.077,20.0981,392800.0
2010-12-23 09:30:00,28.74,28.75,28.62,28.63,86400.0,20.1894,20.1965,20.1051,20.1122,86400.0
2010-12-23 09:35:00,28.64,28.68,28.58,28.6,25600.0,20.1192,20.1473,20.077,20.0911,25600.0
2010-12-23 09:40:00,28.6,28.65,28.59,28.61,83000.0,20.0911,20.1262,20.0841,20.0981,83000.0
2010-12-23 09:45:00,28.61,28.68,28.59,28.64,106800.0,20.0981,20.1473,20.0841,20.1192,106800.0
2010-12-23 09:50:00,28.63,28.7,28.61,28.68,32400.0,20.1122,20.1613,20.0981,20.1473,32400.0
2010-12-23 09:55:00,28.69,28.7,28.64,28.7,27000.0,20.1543,20.1613,20.1192,20.1613,27000.0
2010-12-23 10:00:00,28.68,28.7,28.65,28.65,32200.0,20.1473,20.1613,20.1262,20.1262,32200.0
2010-12-23 10:05:00,28.65,28.67,28.63,28.63,54600.0,20.1262,20.1403,20.1122,20.1122,54600.0
2010-12-23 10:10:00,28.64,28.64,28.59,28.62,36400.0,20.1192,20.1192,20.0841,20.1051,36400.0
2010-12-23 10:15:00,28.63,28.64,28.58,28.59,49400.0,20.1122,20.1192,20.077,20.0841,49400.0
2010-12-23 10:20:00,28.59,28.61,28.55,28.59,54600.0,20.0841,20.0981,20.056,20.0841,54600.0
2010-12-23 10:25:00,28.58,28.61,28.58,28.61,27800.0,20.077,20.0981,20.077,20.0981,27800.0
2010-12-23 10:30:00,28.61,28.66,28.61,28.62,26000.0,20.0981,20.1332,20.0981,20.1051,26000.0
2010-12-23 10:35:00,28.62,28.68,28.61,28.66,42800.0,20.1051,20.1473,20.0981,20.1332,42800.0
2010-12-23 10:40:00,28.66,28.68,28.61,28.61,71200.0,20.1332,20.1473,20.0981,20.0981,71200.0
2010-12-23 10:45:00,28.61,28.63,28.59,28.62,47600.0,20.0981,20.1122,20.0841,20.1051,47600.0
2010-12-23 10:50:00,28.63,28.66,28.6,28.65,74600.0,20.1122,20.1332,20.0911,20.1262,74600.0
2010-12-23 10:55:00,28.64,28.64,28.59,28.6,24200.0,20.1192,20.1192,20.0841,20.0911,24200.0
2010-12-23 11:00:00,28.6,28.61,28.56,28.58,94200.0,20.0911,20.0981,20.063,20.077,94200.0
2010-12-23 11:05:00,28.57,28.58,28.53,28.53,24200.0,20.07,20.077,20.0419,20.0419,24200.0
2010-12-23 11:10:00,28.53,28.57,28.52,28.56,23800.0,20.0419,20.07,20.0349,20.063,23800.0
2010-12-23 11:15:00,28.55,28.57,28.51,28.57,98800.0,20.056,20.07,20.0279,20.07,98800.0
2010-12-23 11:20:00,28.57,28.6,28.57,28.6,24000.0,20.07,20.0911,20.07,20.0911,24000.0
2010-12-23 11:25:00,28.6,28.61,28.59,28.61,38400.0,20.0911,20.0981,20.0841,20.0981,38400.0
2010-12-23 11:30:00,28.61,28.61,28.58,28.59,22600.0,20.0981,20.0981,20.077,20.0841,22600.0
2010-12-23 11:35:00,28.59,28.63,28.59,28.61,24400.0,20.0841,20.1122,20.0841,20.0981,24400.0
2010-12-23 11:40:00,28.62,28.63,28.55,28.61,68200.0,20.1051,20.1122,20.056,20.0981,68200.0
2010-12-23 11:45:00,28.6,28.6,28.58,28.59,53200.0,20.0911,20.0911,20.077,20.0841,53200.0
2010-12-23 11:50:00,28.59,28.59,28.5,28.58,96400.0,20.0841,20.0841,20.0208,20.077,96400.0
2010-12-23 11:55:00,28.58,28.62,28.58,28.6,36200.0,20.077,20.1051,20.077,20.0911,36200.0
2010-12-23 12:00:00,28.59,28.59,28.56,28.59,34600.0,20.0841,20.0841,20.063,20.0841,34600.0
2010-12-23 12:05:00,28.58,28.6,28.56,28.59,15000.0,20.077,20.0911,20.063,20.0841,15000.0
2010-12-23 12:10:00,28.59,28.61,28.58,28.61,15200.0,20.0841,20.0981,20.077,20.0981,15200.0
2010-12-23 12:15:00,28.61,28.61,28.58,28.58,46400.0,20.0981,20.0981,20.077,20.077,46400.0
2010-12-23 12:20:00,28.58,28.6,28.56,28.6,36000.0,20.077,20.0911,20.063,20.0911,36000.0
2010-12-23 12:25:00,28.59,28.59,28.54,28.54,35000.0,20.0841,20.0841,20.0489,20.0489,35000.0
2010-12-23 12:30:00,28.55,28.59,28.55,28.55,50000.0,20.056,20.0841,20.056,20.056,50000.0
2010-12-23 12:35:00,28.55,28.57,28.54,28.57,26600.0,20.056,20.07,20.0489,20.07,26600.0
2010-12-23 12:40:00,28.57,28.57,28.53,28.55,31000.0,20.07,20.07,20.0419,20.056,31000.0
2010-12-23 12:45:00,28.54,28.56,28.52,28.56,18600.0,20.0489,20.063,20.0349,20.063,18600.0
2010-12-23 12:50:00,28.54,28.57,28.53,28.53,12800.0,20.0489,20.07,20.0419,20.0419,12800.0
2010-12-23 12:55:00,28.53,28.55,28.51,28.51,18400.0,20.0419,20.056,20.0279,20.0279,18400.0
2010-12-23 13:00:00,28.51,28.53,28.51,28.51,11200.0,20.0279,20.0419,20.0279,20.0279,11200.0
2010-12-23 13:05:00,28.51,28.54,28.5,28.53,41200.0,20.0279,20.0489,20.0208,20.0419,41200.0
2010-12-23 13:10:00,28.53,28.55,28.52,28.54,19400.0,20.0419,20.056,20.0349,20.0489,19400.0
2010-12-23 13:15:00,28.55,28.56,28.52,28.52,47800.0,20.056,20.063,20.0349,20.0349,47800.0
2010-12-23 13:20:00,28.52,28.55,28.52,28.54,31800.0,20.0349,20.056,20.0349,20.0489,31800.0
2010-12-23 13:25:00,28.54,28.56,28.53,28.55,55600.0,20.0489,20.063,20.0419,20.056,55600.0
2010-12-23 13:30:00,28.54,28.56,28.52,28.54,20600.0,20.0489,20.063,20.0349,20.0489,20600.0
2010-12-23 13:35:00,28.53,28.55,28.52,28.53,10000.0,20.0419,20.056,20.0349,20.0419,10000.0
2010-12-23 13:40:00,28.53,28.54,28.5,28.5,49000.0,20.0419,20.0489,20.0208,20.0208,49000.0
2010-12-23 13:45:00,28.5,28.54,28.49,28.53,23800.0,20.0208,20.0489,20.0138,20.0419,23800.0
2010-12-23 13:50:00,28.52,28.53,28.48,28.52,121400.0,20.0349,20.0419,20.0068,20.0349,121400.0
2010-12-23 13:55:00,28.52,28.53,28.48,28.52,25800.0,20.0349,20.0419,20.0068,20.0349,25800.0
2010-12-23 14:00:00,28.53,28.54,28.5,28.53,28000.0,20.0419,20.0489,20.0208,20.0419,28000.0
2010-12-23 14:05:00,28.53,28.56,28.52,28.53,263800.0,20.0419,20.063,20.0349,20.0419,263800.0
2010-12-23 14:10:00,28.53,28.53,28.5,28.5,50400.0,20.0419,20.0419,20.0208,20.0208,50400.0
2010-12-23 14:15:00,28.5,28.51,28.47,28.5,46000.0,20.0208,20.0279,19.9998,20.0208,46000.0
2010-12-23 14:20:00,28.5,28.52,28.43,28.45,40600.0,20.0208,20.0349,19.9717,19.9857,40600.0
2010-12-23 14:25:00,28.45,28.48,28.43,28.48,26000.0,19.9857,20.0068,19.9717,20.0068,26000.0
2010-12-23 14:30:00,28.47,28.48,28.45,28.48,40800.0,19.9998,20.0068,19.9857,20.0068,40800.0
2010-12-23 14:35:00,28.48,28.5,28.47,28.48,40000.0,20.0068,20.0208,19.9998,20.0068,40000.0
2010-12-23 14:40:00,28.48,28.5,28.47,28.5,14400.0,20.0068,20.0208,19.9998,20.0208,14400.0
2010-12-23 14:45:00,28.5,28.5,28.46,28.48,60800.0,20.0208,20.0208,19.9927,20.0068,60800.0
2010-12-23 14:50:00,28.49,28.51,28.48,28.51,33200.0,20.0138,20.0279,20.0068,20.0279,33200.0
2010-12-23 14:55:00,28.52,28.54,28.5,28.53,34400.0,20.0349,20.0489,20.0208,20.0419,34400.0
2010-12-23 15:00:00,28.53,28.53,28.51,28.53,35000.0,20.0419,20.0419,20.0279,20.0419,35000.0
2010-12-23 15:05:00,28.53,28.56,28.52,28.54,33600.0,20.0419,20.063,20.0349,20.0489,33600.0
2010-12-23 15:10:00,28.54,28.56,28.54,28.55,19600.0,20.0489,20.063,20.0489,20.056,19600.0
2010-12-23 15:15:00,28.56,28.57,28.54,28.56,24200.0,20.063,20.07,20.0489,20.063,24200.0
2010-12-23 15:20:00,28.57,28.57,28.54,28.56,41400.0,20.07,20.07,20.0489,20.063,41400.0
2010-12-23 15:25:00,28.56,28.6,28.56,28.6,48600.0,20.063,20.0911,20.063,20.0911,48600.0
2010-12-23 15:30:00,28.59,28.61,28.57,28.58,56600.0,20.0841,20.0981,20.07,20.077,56600.0
2010-12-23 15:35:00,28.56,28.58,28.55,28.58,47400.0,20.063,20.077,20.056,20.077,47400.0
2010-12-23 15:40:00,28.57,28.58,28.55,28.55,48600.0,20.07,20.077,20.056,20.056,48600.0
2010-12-23 15:45:00,28.55,28.56,28.5,28.55,116400.0,20.056,20.063,20.0208,20.056,116400.0
2010-12-23 15:50:00,28.55,28.57,28.54,28.55,127200.0,20.056,20.07,20.0489,20.056,127200.0
2010-12-23 15:55:00,28.55,28.57,28.54,28.56,207400.0,20.056,20.07,20.0489,20.063,207400.0
2010-12-27 09:30:00,28.42,28.48,28.33,28.37,64800.0,19.9646,20.0068,19.9014,19.9295,64800.0
2010-12-27 09:35:00,28.36,28.53,28.36,28.53,42200.0,19.9225,20.0419,19.9225,20.0419,42200.0
2010-12-27 09:40:00,28.53,28.57,28.5,28.52,31200.0,20.0419,20.07,20.0208,20.0349,31200.0
2010-12-27 09:45:00,28.53,28.55,28.5,28.54,31200.0,20.0419,20.056,20.0208,20.0489,31200.0
2010-12-27 09:50:00,28.53,28.53,28.45,28.5,59200.0,20.0419,20.0419,19.9857,20.0208,59200.0
2010-12-27 09:55:00,28.5,28.55,28.5,28.54,19000.0,20.0208,20.056,20.0208,20.0489,19000.0
2010-12-27 10:00:00,28.56,28.59,28.53,28.54,24600.0,20.063,20.0841,20.0419,20.0489,24600.0
2010-12-27 10:05:00,28.54,28.59,28.54,28.55,33200.0,20.0489,20.0841,20.0489,20.056,33200.0
2010-12-27 10:10:00,28.55,28.58,28.53,28.57,28000.0,20.056,20.077,20.0419,20.07,28000.0
2010-12-27 10:15:00,28.57,28.59,28.57,28.58,24400.0,20.07,20.0841,20.07,20.077,24400.0
2010-12-27 10:20:00,28.57,28.58,28.54,28.54,37400.0,20.07,20.077,20.0489,20.0489,37400.0
2010-12-27 10:25:00,28.54,28.58,28.54,28.57,11000.0,20.0489,20.077,20.0489,20.07,11000.0
2010-12-27 10:30:00,28.58,28.58,28.56,28.56,10800.0,20.077,20.077,20.063,20.063,10800.0
2010-12-27 10:35:00,28.56,28.58,28.53,28.57,35000.0,20.063,20.077,20.0419,20.07,35000.0
2010-12-27 10:40:00,28.57,28.57,28.52,28.54,17600.0,20.07,20.07,20.0349,20.0489,17600.0
2010-12-27 10:45:00,28.54,28.56,28.54,28.56,10200.0,20.0489,20.063,20.0489,20.063,10200.0
2010-12-27 10:50:00,28.56,28.56,28.52,28.53,12600.0,20.063,20.063,20.0349,20.0419,12600.0
2010-12-27 10:55:00,28.52,28.53,28.51,28.52,15400.0,20.0349,20.0419,20.0279,20.0349,15400.0
2010-12-27 11:00:00,28.53,28.54,28.5,28.52,16400.0,20.0419,20.0489,20.0208,20.0349,16400.0
2010-12-27 11:05:00,28.52,28.52,28.5,28.5,9800.0,20.0349,20.0349,20.0208,20.0208,9800.0
2010-12-27 11:10:00,28.5,28.53,28.5,28.5,13600.0,20.0208,20.0419,20.0208,20.0208,13600.0
2010-12-27 11:15:00,28.5,28.54,28.5,28.52,60000.0,20.0208,20.0489,20.0208,20.0349,60000.0
2010-12-27 11:20:00,28.53,28.53,28.48,28.49,23200.0,20.0419,20.0419,20.0068,20.0138,23200.0
2010-12-27 11:25:00,28.49,28.52,28.48,28.52,50800.0,20.0138,20.0349,20.0068,20.0349,50800.0
2010-12-27 11:30:00,28.52,28.53,28.5,28.52,25600.0,20.0349,20.0419,20.0208,20.0349,25600.0
2010-12-27 11:35:00,28.52,28.55,28.51,28.55,18200.0,20.0349,20.056,20.0279,20.056,18200.0
2010-12-27 11:40:00,28.55,28.57,28.5,28.54,44800.0,20.056,20.07,20.0208,20.0489,44800.0
2010-12-27 11:45:00,28.54,28.54,28.49,28.5,18800.0,20.0489,20.0489,20.0138,20.0208,18800.0
2010-12-27 11:50:00,28.5,28.53,28.5,28.52,39200.0,20.0208,20.0419,20.0208,20.0349,39200.0
2010-12-27 11:55:00,28.52,28.53,28.5,28.52,34800.0,20.0349,20.0419,20.0208,20.0349,34800.0
2010-12-27 12:00:00,28.51,28.52,28.48,28.48,12200.0,20.0279,20.0349,20.0068,20.0068,12200.0
2010-12-27 12:05:00,28.49,28.53,28.49,28.53,9600.0,20.0138,20.0419,20.0138,20.0419,9600.0
2010-12-27 12:10:00,28.54,28.54,28.49,28.52,19000.0,20.0489,20.0489,20.0138,20.0349,19000.0
2010-12-27 12:15:00,28.52,28.52,28.49,28.51,30000.0,20.0349,20.0349,20.0138,20.0279,30000.0
2010-12-27 12:20:00,28.51,28.53,28.5,28.5,37600.0,20.0279,20.0419,20.0208,20.0208,37600.0
2010-12-27 12:25:00,28.5,28.52,28.5,28.5,11400.0,20.0208,20.0349,20.0208,20.0208,11400.0
2010-12-27 12:30:00,28.5,28.5,28.49,28.5,26800.0,20.0208,20.0208,20.0138,20.0208,26800.0
2010-12-27 12:35:00,28.5,28.5,28.46,28.48,23400.0,20.0208,20.0208,19.9927,20.0068,23400.0
2010-12-27 12:40:00,28.47,28.48,28.47,28.47,13600.0,19.9998,20.0068,19.9998,19.9998,13600.0
2010-12-27 12:45:00,28.48,28.48,28.47,28.47,17200.0,20.0068,20.0068,19.9998,19.9998,17200.0
2010-12-27 12:50:00,28.48,28.49,28.47,28.48,10600.0,20.0068,20.0138,19.9998,20.0068,10600.0
2010-12-27 12:55:00,28.48,28.5,28.47,28.48,33000.0,20.0068,20.0208,19.9998,20.0068,33000.0
2010-12-27 13:00:00,28.48,28.5,28.47,28.48,14200.0,20.0068,20.0208,19.9998,20.0068,14200.0
2010-12-27 13:05:00,28.49,28.52,28.48,28.49,23600.0,20.0138,20.0349,20.0068,20.0138,23600.0
2010-12-27 13:10:00,28.48,28.51,28.47,28.5,19400.0,20.0068,20.0279,19.9998,20.0208,19400.0
2010-12-27 13:15:00,28.5,28.51,28.49,28.49,17200.0,20.0208,20.0279,20.0138,20.0138,17200.0
2010-12-27 13:20:00,28.5,28.51,28.48,28.49,15600.0,20.0208,20.0279,20.0068,20.0138,15600.0
2010-12-27 13:25:00,28.49,28.5,28.48,28.49,20400.0,20.0138,20.0208,20.0068,20.0138,20400.0
2010-12-27 13:30:00,28.49,28.49,28.47,28.47,32600.0,20.0138,20.0138,19.9998,19.9998,32600.0
2010-12-27 13:35:00,28.47,28.47,28.44,28.46,21400.0,19.9998,19.9998,19.9787,19.9927,21400.0
2010-12-27 13:40:00,28.46,28.46,28.45,28.46,21400.0,19.9927,19.9927,19.9857,19.9927,21400.0
2010-12-27 13:45:00,28.46,28.47,28.43,28.45,12200.0,19.9927,19.9998,19.9717,19.9857,12200.0
2010-12-27 13:50:00,28.46,28.46,28.43,28.46,6600.0,19.9927,19.9927,19.9717,19.9927,6600.0
2010-12-27 13:55:00,28.46,28.47,28.45,28.46,17200.0,19.9927,19.9998,19.9857,19.9927,17200.0
2010-12-27 14:00:00,28.45,28.45,28.43,28.43,26400.0,19.9857,19.9857,19.9717,19.9717,26400.0
2010-12-27 14:05:00,28.43,28.44,28.41,28.41,16600.0,19.9717,19.9787,19.9576,19.9576,16600.0
2010-12-27 14:10:00,28.42,28.44,28.42,28.44,22400.0,19.9646,19.9787,19.9646,19.9787,22400.0
2010-12-27 14:15:00,28.45,28.46,28.44,28.45,7600.0,19.9857,19.9927,19.9787,19.9857,7600.0
2010-12-27 14:20:00,28.45,28.45,28.43,28.44,11200.0,19.9857,19.9857,19.9717,19.9787,11200.0
2010-12-27 14:25:00,28.43,28.44,28.4,28.4,47200.0,19.9717,19.9787,19.9506,19.9506,47200.0
2010-12-27 14:30:00,28.4,28.47,28.4,28.47,47400.0,19.9506,19.9998,19.9506,19.9998,47400.0
2010-12-27 14:35:00,28.47,28.49,28.47,28.49,34000.0,19.9998,20.0138,19.9998,20.0138,34000.0
2010-12-27 14:40:00,28.49,28.49,28.46,28.49,19800.0,20.0138,20.0138,19.9927,20.0138,19800.0
2010-12-27 14:45:00,28.49,28.49,28.47,28.47,9800.0,20.0138,20.0138,19.9998,19.9998,9800.0
2010-12-27 14:50:00,28.48,28.48,28.44,28.44,16600.0,20.0068,20.0068,19.9787,19.9787,16600.0
2010-12-27 14:55:00,28.44,28.45,28.4,28.42,49000.0,19.9787,19.9857,19.9506,19.9646,49000.0
2010-12-27 15:00:00,28.42,28.47,28.4,28.45,62600.0,19.9646,19.9998,19.9506,19.9857,62600.0
2010-12-27 15:05:00,28.44,28.46,28.43,28.45,33000.0,19.9787,19.9927,19.9717,19.9857,33000.0
2010-12-27 15:10:00,28.45,28.46,28.43,28.43,6800.0,19.9857,19.9927,19.9717,19.9717,6800.0
2010-12-27 15:15:00,28.43,28.45,28.43,28.45,21000.0,19.9717,19.9857,19.9717,19.9857,21000.0
2010-12-27 15:20:00,28.45,28.46,28.43,28.45,16800.0,19.9857,19.9927,19.9717,19.9857,16800.0
2010-12-27 15:25:00,28.45,28.47,28.42,28.43,29800.0,19.9857,19.9998,19.9646,19.9717,29800.0
2010-12-27 15:30:00,28.43,28.47,28.43,28.46,23000.0,19.9717,19.9998,19.9717,19.9927,23000.0
2010-12-27 15:35:00,28.46,28.46,28.42,28.43,60400.0,19.9927,19.9927,19.9646,19.9717,60400.0
2010-12-27 15:40:00,28.43,28.47,28.43,28.46,92800.0,19.9717,19.9998,19.9717,19.9927,92800.0
2010-12-27 15:45:00,28.46,28.48,28.44,28.47,60800.0,19.9927,20.0068,19.9787,19.9998,60800.0
2010-12-27 15:50:00,28.47,28.5,28.46,28.48,56000.0,19.9998,20.0208,19.9927,20.0068,56000.0
2010-12-27 15:55:00,28.48,28.49,28.46,28.48,136000.0,20.0068,20.0138,19.9927,20.0068,136000.0
2010-12-28 09:30:00,28.52,28.54,28.41,28.53,78800.0,20.0349,20.0489,19.9576,20.0419,78800.0
2010-12-28 09:35:00,28.52,28.55,28.5,28.5,11000.0,20.0349,20.056,20.0208,20.0208,11000.0
2010-12-28 09:40:00,28.49,28.52,28.4,28.44,34800.0,20.0138,20.0349,19.9506,19.9787,34800.0
2010-12-28 09:45:00,28.45,28.55,28.42,28.54,73400.0,19.9857,20.056,19.9646,20.0489,73400.0
2010-12-28 09:50:00,28.55,28.57,28.52,28.52,19400.0,20.056,20.07,20.0349,20.0349,19400.0
2010-12-28 09:55:00,28.53,28.53,28.48,28.49,14400.0,20.0419,20.0419,20.0068,20.0138,14400.0
2010-12-28 10:00:00,28.49,28.53,28.48,28.5,49000.0,20.0138,20.0419,20.0068,20.0208,49000.0
2010-12-28 10:05:00,28.5,28.5,28.43,28.48,48000.0,20.0208,20.0208,19.9717,20.0068,48000.0
2010-12-28 10:10:00,28.48,28.5,28.45,28.49,35600.0,20.0068,20.0208,19.9857,20.0138,35600.0
2010-12-28 10:15:00,28.49,28.52,28.47,28.52,24000.0,20.0138,20.0349,19.9998,20.0349,24000.0
2010-12-28 10:20:00,28.52,28.52,28.49,28.5,37800.0,20.0349,20.0349,20.0138,20.0208,37800.0
2010-12-28 10:25:00,28.5,28.53,28.5,28.5,14200.0,20.0208,20.0419,20.0208,20.0208,14200.0
2010-12-28 10:30:00,28.5,28.53,28.49,28.49,27400.0,20.0208,20.0419,20.0138,20.0138,27400.0
2010-12-28 10:35:00,28.49,28.53,28.49,28.52,55200.0,20.0138,20.0419,20.0138,20.0349,55200.0
2010-12-28 10:40:00,28.5,28.51,28.49,28.5,14200.0,20.0208,20.0279,20.0138,20.0208,14200.0
2010-12-28 10:45:00,28.5,28.5,28.45,28.45,47000.0,20.0208,20.0208,19.9857,19.9857,47000.0
2010-12-28 10:50:00,28.45,28.46,28.43,28.44,17000.0,19.9857,19.9927,19.9717,19.9787,17000.0
2010-12-28 10:55:00,28.44,28.45,28.4,28.4,50400.0,19.9787,19.9857,19.9506,19.9506,50400.0
2010-12-28 11:00:00,28.39,28.42,28.39,28.42,9800.0,19.9436,19.9646,19.9436,19.9646,9800.0
2010-12-28 11:05:00,28.42,28.42,28.37,28.39,41400.0,19.9646,19.9646,19.9295,19.9436,41400.0
2010-12-28 11:10:00,28.39,28.41,28.39,28.4,14200.0,19.9436,19.9576,19.9436,19.9506,14200.0
2010-12-28 11:15:00,28.39,28.41,28.38,28.4,12600.0,19.9436,19.9576,19.9365,19.9506,12600.0
2010-12-28 11:20:00,28.4,28.41,28.36,28.41,93600.0,19.9506,19.9576,19.9225,19.9576,93600.0
2010-12-28 11:25:00,28.41,28.41,28.39,28.4,15800.0,19.9576,19.9576,19.9436,19.9506,15800.0
2010-12-28 11:30:00,28.4,28.4,28.39,28.4,11600.0,19.9506,19.9506,19.9436,19.9506,11600.0
2010-12-28 11:35:00,28.39,28.42,28.39,28.41,12200.0,19.9436,19.9646,19.9436,19.9576,12200.0
2010-12-28 11:40:00,28.41,28.41,28.39,28.4,7400.0,19.9576,19.9576,19.9436,19.9506,7400.0
2010-12-28 11:45:00,28.4,28.41,28.39,28.4,41200.0,19.9506,19.9576,19.9436,19.9506,41200.0
2010-12-28 11:50:00,28.39,28.4,28.39,28.39,17000.0,19.9436,19.9506,19.9436,19.9436,17000.0
2010-12-28 11:55:00,28.38,28.4,28.37,28.39,8800.0,19.9365,19.9506,19.9295,19.9436,8800.0
2010-12-28 12:00:00,28.39,28.39,28.36,28.36,15400.0,19.9436,19.9436,19.9225,19.9225,15400.0
2010-12-28 12:05:00,28.37,28.4,28.35,28.35,48200.0,19.9295,19.9506,19.9155,19.9155,48200.0
2010-12-28 12:10:00,28.36,28.4,28.36,28.38,50600.0,19.9225,19.9506,19.9225,19.9365,50600.0
2010-12-28 12:15:00,28.37,28.39,28.35,28.38,17800.0,19.9295,19.9436,19.9155,19.9365,17800.0
2010-12-28 12:20:00,28.39,28.39,28.38,28.39,9400.0,19.9436,19.9436,19.9365,19.9436,9400.0
2010-12-28 12:25:00,28.38,28.4,28.38,28.39,5400.0,19.9365,19.9506,19.9365,19.9436,5400.0
2010-12-28 12:30:00,28.39,28.4,28.39,28.39,10800.0,19.9436,19.9506,19.9436,19.9436,10800.0
2010-12-28 12:35:00,28.39,28.4,28.38,28.39,21400.0,19.9436,19.9506,19.9365,19.9436,21400.0
2010-12-28 12:40:00,28.38,28.39,28.38,28.38,23400.0,19.9365,19.9436,19.9365,19.9365,23400.0
2010-12-28 12:45:00,28.38,28.39,28.38,28.39,7000.0,19.9365,19.9436,19.9365,19.9436,7000.0
2010-12-28 12:50:00,28.38,28.39,28.38,28.39,16800.0,19.9365,19.9436,19.9365,19.9436,16800.0
2010-12-28 12:55:00,28.39,28.39,28.38,28.38,11200.0,19.9436,19.9436,19.9365,19.9365,11200.0
2010-12-28 13:00:00,28.38,28.39,28.38,28.38,50800.0,19.9365,19.9436,19.9365,19.9365,50800.0
2010-12-28 13:05:00,28.39,28.39,28.38,28.39,9400.0,19.9436,19.9436,19.9365,19.9436,9400.0
2010-12-28 13:10:00,28.39,28.39,28.38,28.39,19800.0,19.9436,19.9436,19.9365,19.9436,19800.0
2010-12-28 13:15:00,28.38,28.39,28.38,28.39,13000.0,19.9365,19.9436,19.9365,19.9436,13000.0
2010-12-28 13:20:00,28.39,28.4,28.38,28.39,11400.0,19.9436,19.9506,19.9365,19.9436,11400.0
2010-12-28 13:25:00,28.39,28.4,28.39,28.39,17200.0,19.9436,19.9506,19.9436,19.9436,17200.0
2010-12-28 13:30:00,28.4,28.4,28.38,28.39,16600.0,19.9506,19.9506,19.9365,19.9436,16600.0
2010-12-28 13:35:00,28.39,28.41,28.39,28.4,26400.0,19.9436,19.9576,19.9436,19.9506,26400.0
2010-12-28 13:40:00,28.4,28.4,28.38,28.39,7800.0,19.9506,19.9506,19.9365,19.9436,7800.0
2010-12-28 13:45:00,28.4,28.42,28.4,28.41,16200.0,19.9506,19.9646,19.9506,19.9576,16200.0
2010-12-28 13:50:00,28.41,28.43,28.41,28.42,9400.0,19.9576,19.9717,19.9576,19.9646,9400.0
2010-12-28 13:55:00,28.42,28.43,28.4,28.42,16000.0,19.9646,19.9717,19.9506,19.9646,16000.0
2010-12-28 14:00:00,28.42,28.43,28.42,28.42,16200.0,19.9646,19.9717,19.9646,19.9646,16200.0
2010-12-28 14:05:00,28.43,28.45,28.42,28.43,16600.0,19.9717,19.9857,19.9646,19.9717,16600.0
2010-12-28 14:10:00,28.43,28.45,28.42,28.43,19600.0,19.9717,19.9857,19.9646,19.9717,19600.0
2010-12-28 14:15:00,28.43,28.43,28.42,28.43,22800.0,19.9717,19.9717,19.9646,19.9717,22800.0
2010-12-28 14:20:00,28.43,28.44,28.41,28.41,20400.0,19.9717,19.9787,19.9576,19.9576,20400.0
2010-12-28 14:25:00,28.41,28.43,28.41,28.42,19800.0,19.9576,19.9717,19.9576,19.9646,19800.0
2010-12-28 14:30:00,28.41,28.42,28.4,28.42,16000.0,19.9576,19.9646,19.9506,19.9646,16000.0
2010-12-28 14:35:00,28.41,28.42,28.41,28.42,14400.0,19.9576,19.9646,19.9576,19.9646,14400.0
2010-12-28 14:40:00,28.41,28.42,28.4,28.4,19400.0,19.9576,19.9646,19.9506,19.9506,19400.0
2010-12-28 14:45:00,28.4,28.42,28.4,28.41,11800.0,19.9506,19.9646,19.9506,19.9576,11800.0
2010-12-28 14:50:00,28.41,28.43,28.41,28.43,30200.0,19.9576,19.9717,19.9576,19.9717,30200.0
2010-12-28 14:55:00,28.43,28.46,28.43,28.43,27000.0,19.9717,19.9927,19.9717,19.9717,27000.0
2010-12-28 15:00:00,28.43,28.44,28.41,28.41,36200.0,19.9717,19.9787,19.9576,19.9576,36200.0
2010-12-28 15:05:00,28.41,28.43,28.41,28.42,50000.0,19.9576,19.9717,19.9576,19.9646,50000.0
2010-12-28 15:10:00,28.42,28.43,28.42,28.42,20800.0,19.9646,19.9717,19.9646,19.9646,20800.0
2010-12-28 15:15:00,28.42,28.43,28.41,28.41,25000.0,19.9646,19.9717,19.9576,19.9576,25000.0
2010-12-28 15:20:00,28.41,28.44,28.41,28.43,37400.0,19.9576,19.9787,19.9576,19.9717,37400.0
2010-12-28 15:25:00,28.43,28.45,28.43,28.44,45200.0,19.9717,19.9857,19.9717,19.9787,45200.0
2010-12-28 15:30:00,28.44,28.46,28.43,28.46,37200.0,19.9787,19.9927,19.9717,19.9927,37200.0
2010-12-28 15:35:00,28.46,28.48,28.46,28.48,26000.0,19.9927,20.0068,19.9927,20.0068,26000.0
2010-12-28 15:40:00,28.48,28.49,28.46,28.48,62600.0,20.0068,20.0138,19.9927,20.0068,62600.0
2010-12-28 15:45:00,28.48,28.49,28.47,28.48,43400.0,20.0068,20.0138,19.9998,20.0068,43400.0
2010-12-28 15:50:00,28.48,28.49,28.47,28.47,47000.0,20.0068,20.0138,19.9998,19.9998,47000.0
2010-12-28 15:55:00,28.47,28.48,28.45,28.46,88000.0,19.9998,20.0068,19.9857,19.9927,88000.0
2010-12-29 09:30:00,28.54,28.56,28.44,28.44,112800.0,20.0489,20.063,19.9787,19.9787,112800.0
2010-12-29 09:35:00,28.44,28.47,28.41,28.43,38600.0,19.9787,19.9998,19.9576,19.9717,38600.0
2010-12-29 09:40:00,28.43,28.53,28.42,28.53,23400.0,19.9717,20.0419,19.9646,20.0419,23400.0
2010-12-29 09:45:00,28.51,28.53,28.45,28.46,10400.0,20.0279,20.0419,19.9857,19.9927,10400.0
2010-12-29 09:50:00,28.46,28.46,28.41,28.45,26400.0,19.9927,19.9927,19.9576,19.9857,26400.0
2010-12-29 09:55:00,28.45,28.45,28.43,28.43,12000.0,19.9857,19.9857,19.9717,19.9717,12000.0
2010-12-29 10:00:00,28.43,28.43,28.41,28.42,29400.0,19.9717,19.9717,19.9576,19.9646,29400.0
2010-12-29 10:05:00,28.42,28.42,28.36,28.38,90200.0,19.9646,19.9646,19.9225,19.9365,90200.0
2010-12-29 10:10:00,28.38,28.41,28.38,28.41,26800.0,19.9365,19.9576,19.9365,19.9576,26800.0
2010-12-29 10:15:00,28.41,28.44,28.41,28.43,42600.0,19.9576,19.9787,19.9576,19.9717,42600.0
2010-12-29 10:20:00,28.43,28.46,28.43,28.43,27800.0,19.9717,19.9927,19.9717,19.9717,27800.0
2010-12-29 10:25:00,28.43,28.43,28.33,28.36,46600.0,19.9717,19.9717,19.9014,19.9225,46600.0
2010-12-29 10:30:00,28.36,28.38,28.34,28.35,31200.0,19.9225,19.9365,19.9084,19.9155,31200.0
2010-12-29 10:35:00,28.35,28.4,28.35,28.36,59400.0,19.9155,19.9506,19.9155,19.9225,59400.0
2010-12-29 10:40:00,28.37,28.39,28.36,28.39,12800.0,19.9295,19.9436,19.9225,19.9436,12800.0
2010-12-29 10:45:00,28.39,28.39,28.36,28.36,56600.0,19.9436,19.9436,19.9225,19.9225,56600.0
2010-12-29 10:50:00,28.38,28.39,28.36,28.38,10200.0,19.9365,19.9436,19.9225,19.9365,10200.0
2010-12-29 10:55:00,28.39,28.39,28.36,28.36,16200.0,19.9436,19.9436,19.9225,19.9225,16200.0
2010-12-29 11:00:00,28.36,28.38,28.35,28.35,18200.0,19.9225,19.9365,19.9155,19.9155,18200.0
2010-12-29 11:05:00,28.36,28.36,28.35,28.36,6600.0,19.9225,19.9225,19.9155,19.9225,6600.0
2010-12-29 11:10:00,28.36,28.36,28.35,28.35,23400.0,19.9225,19.9225,19.9155,19.9155,23400.0
2010-12-29 11:15:00,28.36,28.39,28.35,28.39,35200.0,19.9225,19.9436,19.9155,19.9436,35200.0
2010-12-29 11:20:00,28.39,28.41,28.38,28.41,19800.0,19.9436,19.9576,19.9365,19.9576,19800.0
2010-12-29 11:25:00,28.41,28.43,28.41,28.43,12400.0,19.9576,19.9717,19.9576,19.9717,12400.0
2010-12-29 11:30:00,28.43,28.43,28.4,28.42,11600.0,19.9717,19.9717,19.9506,19.9646,11600.0
2010-12-29 11:35:00,28.41,28.44,28.41,28.43,24800.0,19.9576,19.9787,19.9576,19.9717,24800.0
2010-12-29 11:40:00,28.43,28.45,28.42,28.45,18000.0,19.9717,19.9857,19.9646,19.9857,18000.0
2010-12-29 11:45:00,28.45,28.46,28.43,28.43,10600.0,19.9857,19.9927,19.9717,19.9717,10600.0
2010-12-29 11:50:00,28.43,28.43,28.41,28.42,11000.0,19.9717,19.9717,19.9576,19.9646,11000.0
2010-12-29 11:55:00,28.41,28.42,28.39,28.4,57200.0,19.9576,19.9646,19.9436,19.9506,57200.0
2010-12-29 12:00:00,28.41,28.43,28.4,28.41,7200.0,19.9576,19.9717,19.9506,19.9576,7200.0
2010-12-29 12:05:00,28.41,28.43,28.41,28.42,11200.0,19.9576,19.9717,19.9576,19.9646,11200.0
2010-12-29 12:10:00,28.42,28.42,28.36,28.36,33800.0,19.9646,19.9646,19.9225,19.9225,33800.0
2010-12-29 12:15:00,28.36,28.38,28.35,28.36,41200.0,19.9225,19.9365,19.9155,19.9225,41200.0
2010-12-29 12:20:00,28.36,28.39,28.36,28.38,13800.0,19.9225,19.9436,19.9225,19.9365,13800.0
2010-12-29 12:25:00,28.37,28.37,28.36,28.36,4800.0,19.9295,19.9295,19.9225,19.9225,4800.0
2010-12-29 12:30:00,28.36,28.38,28.36,28.37,9600.0,19.9225,19.9365,19.9225,19.9295,9600.0
2010-12-29 12:35:00,28.36,28.38,28.36,28.36,6200.0,19.9225,19.9365,19.9225,19.9225,6200.0
2010-12-29 12:40:00,28.36,28.4,28.36,28.4,18800.0,19.9225,19.9506,19.9225,19.9506,18800.0
2010-12-29 12:45:00,28.39,28.4,28.36,28.38,41000.0,19.9436,19.9506,19.9225,19.9365,41000.0
2010-12-29 12:50:00,28.38,28.38,28.36,28.36,17400.0,19.9365,19.9365,19.9225,19.9225,17400.0
2010-12-29 12:55:00,28.36,28.37,28.36,28.36,27400.0,19.9225,19.9295,19.9225,19.9225,27400.0
2010-12-29 13:00:00,28.36,28.36,28.36,28.36,32800.0,19.9225,19.9225,19.9225,19.9225,32800.0
2010-12-29 13:05:00,28.36,28.36,28.34,28.35,20600.0,19.9225,19.9225,19.9084,19.9155,20600.0
2010-12-29 13:10:00,28.35,28.36,28.34,28.36,38200.0,19.9155,19.9225,19.9084,19.9225,38200.0
2010-12-29 13:15:00,28.36,28.37,28.34,28.34,16200.0,19.9225,19.9295,19.9084,19.9084,16200.0
2010-12-29 13:20:00,28.34,28.38,28.34,28.37,37200.0,19.9084,19.9365,19.9084,19.9295,37200.0
2010-12-29 13:25:00,28.37,28.38,28.35,28.36,16200.0,19.9295,19.9365,19.9155,19.9225,16200.0
2010-12-29 13:30:00,28.36,28.38,28.36,28.38,22600.0,19.9225,19.9365,19.9225,19.9365,22600.0
2010-12-29 13:35:00,28.38,28.38,28.34,28.36,53000.0,19.9365,19.9365,19.9084,19.9225,53000.0
2010-12-29 13:40:00,28.36,28.36,28.36,28.36,12400.0,19.9225,19.9225,19.9225,19.9225,12400.0
2010-12-29 13:45:00,28.36,28.36,28.35,28.35,17400.0,19.9225,19.9225,19.9155,19.9155,17400.0
2010-12-29 13:50:00,28.35,28.36,28.34,28.36,9200.0,19.9155,19.9225,19.9084,19.9225,9200.0
2010-12-29 13:55:00,28.36,28.36,28.34,28.35,21200.0,19.9225,19.9225,19.9084,19.9155,21200.0
2010-12-29 14:00:00,28.35,28.38,28.35,28.38,15000.0,19.9155,19.9365,19.9155,19.9365,15000.0
2010-12-29 14:05:00,28.38,28.38,28.36,28.38,19200.0,19.9365,19.9365,19.9225,19.9365,19200.0
2010-12-29 14:10:00,28.38,28.38,28.36,28.38,22200.0,19.9365,19.9365,19.9225,19.9365,22200.0
2010-12-29 14:15:00,28.38,28.38,28.35,28.35,30400.0,19.9365,19.9365,19.9155,19.9155,30400.0
2010-12-29 14:20:00,28.36,28.37,28.34,28.36,33200.0,19.9225,19.9295,19.9084,19.9225,33200.0
2010-12-29 14:25:00,28.36,28.36,28.35,28.35,18600.0,19.9225,19.9225,19.9155,19.9155,18600.0
2010-12-29 14:30:00,28.36,28.38,28.36,28.38,38600.0,19.9225,19.9365,19.9225,19.9365,38600.0
2010-12-29 14:35:00,28.37,28.39,28.36,28.39,27000.0,19.9295,19.9436,19.9225,19.9436,27000.0
2010-12-29 14:40:00,28.39,28.4,28.38,28.38,27800.0,19.9436,19.9506,19.9365,19.9365,27800.0
2010-12-29 14:45:00,28.38,28.39,28.38,28.38,28400.0,19.9365,19.9436,19.9365,19.9365,28400.0
2010-12-29 14:50:00,28.38,28.39,28.36,28.36,27800.0,19.9365,19.9436,19.9225,19.9225,27800.0
2010-12-29 14:55:00,28.37,28.39,28.37,28.38,17400.0,19.9295,19.9436,19.9295,19.9365,17400.0
2010-12-29 15:00:00,28.38,28.41,28.37,28.4,43200.0,19.9365,19.9576,19.9295,19.9506,43200.0
2010-12-29 15:05:00,28.41,28.43,28.39,28.42,78400.0,19.9576,19.9717,19.9436,19.9646,78400.0
2010-12-29 15:10:00,28.42,28.42,28.39,28.39,40800.0,19.9646,19.9646,19.9436,19.9436,40800.0
2010-12-29 15:15:00,28.39,28.4,28.38,28.4,20400.0,19.9436,19.9506,19.9365,19.9506,20400.0
2010-12-29 15:20:00,28.4,28.42,28.38,28.42,39600.0,19.9506,19.9646,19.9365,19.9646,39600.0
2010-12-29 15:25:00,28.42,28.43,28.4,28.41,50200.0,19.9646,19.9717,19.9506,19.9576,50200.0
2010-12-29 15:30:00,28.41,28.41,28.39,28.4,39600.0,19.9576,19.9576,19.9436,19.9506,39600.0
2010-12-29 15:35:00,28.4,28.41,28.39,28.41,56200.0,19.9506,19.9576,19.9436,19.9576,56200.0
2010-12-29 15:40:00,28.41,28.41,28.4,28.41,38800.0,19.9576,19.9576,19.9506,19.9576,38800.0
2010-12-29 15:45:00,28.41,28.41,28.36,28.41,92600.0,19.9576,19.9576,19.9225,19.9576,92600.0
2010-12-29 15:50:00,28.41,28.43,28.39,28.4,138000.0,19.9576,19.9717,19.9436,19.9506,138000.0
2010-12-29 15:55:00,28.4,28.4,28.35,28.36,216200.0,19.9506,19.9506,19.9155,19.9225,216200.0
2010-12-30 09:30:00,28.3,28.35,28.25,28.28,105600.0,19.8803,19.9155,19.8452,19.8663,105600.0
2010-12-30 09:35:00,28.27,28.27,28.22,28.22,32400.0,19.8593,19.8593,19.8242,19.8242,32400.0
2010-12-30 09:40:00,28.22,28.24,28.14,28.23,59600.0,19.8242,19.8382,19.768,19.8312,59600.0
2010-12-30 09:45:00,28.24,28.25,28.21,28.23,21000.0,19.8382,19.8452,19.8171,19.8312,21000.0
2010-12-30 09:50:00,28.24,28.3,28.23,28.28,19600.0,19.8382,19.8803,19.8312,19.8663,19600.0
2010-12-30 09:55:00,28.28,28.3,28.23,28.24,46000.0,19.8663,19.8803,19.8312,19.8382,46000.0
2010-12-30 10:00:00,28.22,28.25,28.14,28.18,35600.0,19.8242,19.8452,19.768,19.7961,35600.0
2010-12-30 10:05:00,28.2,28.21,28.14,28.17,16600.0,19.8101,19.8171,19.768,19.789,16600.0
2010-12-30 10:10:00,28.17,28.17,28.03,28.03,50000.0,19.789,19.789,19.6907,19.6907,50000.0
2010-12-30 10:15:00,28.04,28.05,28.0,28.02,29400.0,19.6977,19.7047,19.6696,19.6837,29400.0
2010-12-30 10:20:00,28.02,28.07,28.02,28.07,35400.0,19.6837,19.7188,19.6837,19.7188,35400.0
2010-12-30 10:25:00,28.08,28.13,28.08,28.13,18600.0,19.7258,19.7609,19.7258,19.7609,18600.0
2010-12-30 10:30:00,28.11,28.17,28.11,28.13,26400.0,19.7469,19.789,19.7469,19.7609,26400.0
2010-12-30 10:35:00,28.13,28.14,28.09,28.1,48600.0,19.7609,19.768,19.7328,19.7399,48600.0
2010-12-30 10:40:00,28.1,28.12,28.06,28.08,56600.0,19.7399,19.7539,19.7118,19.7258,56600.0
2010-12-30 10:45:00,28.08,28.14,28.08,28.13,21600.0,19.7258,19.768,19.7258,19.7609,21600.0
2010-12-30 10:50:00,28.12,28.14,28.1,28.11,23600.0,19.7539,19.768,19.7399,19.7469,23600.0
2010-12-30 10:55:00,28.11,28.15,28.11,28.13,19800.0,19.7469,19.775,19.7469,19.7609,19800.0
2010-12-30 11:00:00,28.13,28.14,28.1,28.14,84600.0,19.7609,19.768,19.7399,19.768,84600.0
2010-12-30 11:05:00,28.14,28.17,28.13,28.14,31000.0,19.768,19.789,19.7609,19.768,31000.0
2010-12-30 11:10:00,28.13,28.14,28.1,28.1,20200.0,19.7609,19.768,19.7399,19.7399,20200.0
2010-12-30 11:15:00,28.1,28.11,28.08,28.08,51600.0,19.7399,19.7469,19.7258,19.7258,51600.0
2010-12-30 11:20:00,28.08,28.11,28.08,28.08,14000.0,19.7258,19.7469,19.7258,19.7258,14000.0
2010-12-30 11:25:00,28.09,28.14,28.09,28.1,22000.0,19.7328,19.768,19.7328,19.7399,22000.0
2010-12-30 11:30:00,28.1,28.12,28.09,28.11,16600.0,19.7399,19.7539,19.7328,19.7469,16600.0
2010-12-30 11:35:00,28.11,28.11,28.06,28.08,33000.0,19.7469,19.7469,19.7118,19.7258,33000.0
2010-12-30 11:40:00,28.07,28.1,28.07,28.09,23400.0,19.7188,19.7399,19.7188,19.7328,23400.0
2010-12-30 11:45:00,28.09,28.09,28.05,28.08,57600.0,19.7328,19.7328,19.7047,19.7258,57600.0
2010-12-30 11:50:00,28.08,28.08,28.04,28.06,30200.0,19.7258,19.7258,19.6977,19.7118,30200.0
2010-12-30 11:55:00,28.05,28.07,28.05,28.05,13000.0,19.7047,19.7188,19.7047,19.7047,13000.0
2010-12-30 12:00:00,28.06,28.1,28.06,28.09,18600.0,19.7118,19.7399,19.7118,19.7328,18600.0
2010-12-30 12:05:00,28.09,28.09,28.06,28.07,12000.0,19.7328,19.7328,19.7118,19.7188,12000.0
2010-12-30 12:10:00,28.07,28.08,28.06,28.06,15000.0,19.7188,19.7258,19.7118,19.7118,15000.0
2010-12-30 12:15:00,28.06,28.08,28.06,28.07,15000.0,19.7118,19.7258,19.7118,19.7188,15000.0
2010-12-30 12:20:00,28.08,28.08,28.06,28.07,57600.0,19.7258,19.7258,19.7118,19.7188,57600.0
2010-12-30 12:25:00,28.07,28.09,28.07,28.07,12600.0,19.7188,19.7328,19.7188,19.7188,12600.0
2010-12-30 12:30:00,28.07,28.08,28.06,28.06,17600.0,19.7188,19.7258,19.7118,19.7118,17600.0
2010-12-30 12:35:00,28.06,28.07,28.06,28.06,27400.0,19.7118,19.7188,19.7118,19.7118,27400.0
2010-12-30 12:40:00,28.06,28.08,28.06,28.08,14200.0,19.7118,19.7258,19.7118,19.7258,14200.0
2010-12-30 12:45:00,28.08,28.11,28.08,28.1,11800.0,19.7258,19.7469,19.7258,19.7399,11800.0
2010-12-30 12:50:00,28.1,28.1,28.09,28.09,8600.0,19.7399,19.7399,19.7328,19.7328,8600.0
2010-12-30 12:55:00,28.1,28.1,28.07,28.08,18000.0,19.7399,19.7399,19.7188,19.7258,18000.0
2010-12-30 13:00:00,28.09,28.1,28.07,28.07,26200.0,19.7328,19.7399,19.7188,19.7188,26200.0
2010-12-30 13:05:00,28.07,28.08,28.06,28.06,25400.0,19.7188,19.7258,19.7118,19.7118,25400.0
2010-12-30 13:10:00,28.06,28.1,28.06,28.07,16000.0,19.7118,19.7399,19.7118,19.7188,16000.0
2010-12-30 13:15:00,28.07,28.09,28.07,28.08,19200.0,19.7188,19.7328,19.7188,19.7258,19200.0
2010-12-30 13:20:00,28.08,28.1,28.08,28.09,7800.0,19.7258,19.7399,19.7258,19.7328,7800.0
2010-12-30 13:25:00,28.1,28.11,28.08,28.09,26000.0,19.7399,19.7469,19.7258,19.7328,26000.0
2010-12-30 13:30:00,28.09,28.1,28.08,28.08,17000.0,19.7328,19.7399,19.7258,19.7258,17000.0
2010-12-30 13:35:00,28.08,28.08,28.06,28.07,64000.0,19.7258,19.7258,19.7118,19.7188,64000.0
2010-12-30 13:40:00,28.07,28.08,28.06,28.07,25600.0,19.7188,19.7258,19.7118,19.7188,25600.0
2010-12-30 13:45:00,28.06,28.09,28.06,28.08,24800.0,19.7118,19.7328,19.7118,19.7258,24800.0
2010-12-30 13:50:00,28.08,28.09,28.06,28.06,42800.0,19.7258,19.7328,19.7118,19.7118,42800.0
2010-12-30 13:55:00,28.06,28.1,28.06,28.09,25600.0,19.7118,19.7399,19.7118,19.7328,25600.0
2010-12-30 14:00:00,28.09,28.09,28.08,28.09,33200.0,19.7328,19.7328,19.7258,19.7328,33200.0
2010-12-30 14:05:00,28.08,28.09,28.08,28.09,24000.0,19.7258,19.7328,19.7258,19.7328,24000.0
2010-12-30 14:10:00,28.1,28.12,28.1,28.11,38200.0,19.7399,19.7539,19.7399,19.7469,38200.0
2010-12-30 14:15:00,28.11,28.12,28.11,28.11,21800.0,19.7469,19.7539,19.7469,19.7469,21800.0
2010-12-30 14:20:00,28.11,28.12,28.1,28.11,23400.0,19.7469,19.7539,19.7399,19.7469,23400.0
2010-12-30 14:25:00,28.11,28.14,28.11,28.13,36800.0,19.7469,19.768,19.7469,19.7609,36800.0
2010-12-30 14:30:00,28.13,28.15,28.12,28.14,118600.0,19.7609,19.775,19.7539,19.768,118600.0
2010-12-30 14:35:00,28.14,28.14,28.13,28.14,22600.0,19.768,19.768,19.7609,19.768,22600.0
2010-12-30 14:40:00,28.14,28.14,28.11,28.11,27800.0,19.768,19.768,19.7469,19.7469,27800.0
2010-12-30 14:45:00,28.11,28.11,28.08,28.09,24400.0,19.7469,19.7469,19.7258,19.7328,24400.0
2010-12-30 14:50:00,28.09,28.11,28.09,28.1,25600.0,19.7328,19.7469,19.7328,19.7399,25600.0
2010-12-30 14:55:00,28.09,28.09,28.08,28.09,20400.0,19.7328,19.7328,19.7258,19.7328,20400.0
2010-12-30 15:00:00,28.09,28.11,28.09,28.1,35800.0,19.7328,19.7469,19.7328,19.7399,35800.0
2010-12-30 15:05:00,28.09,28.11,28.08,28.09,49000.0,19.7328,19.7469,19.7258,19.7328,49000.0
2010-12-30 15:10:00,28.09,28.1,28.08,28.1,42800.0,19.7328,19.7399,19.7258,19.7399,42800.0
2010-12-30 15:15:00,28.09,28.1,28.07,28.08,43600.0,19.7328,19.7399,19.7188,19.7258,43600.0
2010-12-30 15:20:00,28.08,28.09,28.06,28.08,31200.0,19.7258,19.7328,19.7118,19.7258,31200.0
2010-12-30 15:25:00,28.09,28.11,28.08,28.11,53800.0,19.7328,19.7469,19.7258,19.7469,53800.0
2010-12-30 15:30:00,28.13,28.13,28.11,28.13,53800.0,19.7609,19.7609,19.7469,19.7609,53800.0
2010-12-30 15:35:00,28.12,28.14,28.11,28.14,37800.0,19.7539,19.768,19.7469,19.768,37800.0
2010-12-30 15:40:00,28.13,28.14,28.11,28.12,62800.0,19.7609,19.768,19.7469,19.7539,62800.0
2010-12-30 15:45:00,28.12,28.12,28.07,28.08,175800.0,19.7539,19.7539,19.7188,19.7258,175800.0
2010-12-30 15:50:00,28.08,28.08,28.06,28.06,90400.0,19.7258,19.7258,19.7118,19.7118,90400.0
2010-12-30 15:55:00,28.07,28.07,28.03,28.06,187600.0,19.7188,19.7188,19.6907,19.7118,187600.0
2010-12-31 09:30:00,28.04,28.11,28.0,28.01,83800.0,19.6977,19.7469,19.6696,19.6766,83800.0
2010-12-31 09:35:00,28.03,28.03,27.93,27.93,18400.0,19.6907,19.6907,19.6204,19.6204,18400.0
2010-12-31 09:40:00,27.94,27.98,27.9,27.93,35800.0,19.6275,19.6556,19.5994,19.6204,35800.0
2010-12-31 09:45:00,27.94,28.0,27.93,28.0,38400.0,19.6275,19.6696,19.6204,19.6696,38400.0
2010-12-31 09:50:00,28.0,28.05,27.99,28.05,26400.0,19.6696,19.7047,19.6626,19.7047,26400.0
2010-12-31 09:55:00,28.04,28.06,27.98,28.03,152400.0,19.6977,19.7118,19.6556,19.6907,152400.0
2010-12-31 10:00:00,28.03,28.06,28.01,28.06,76600.0,19.6907,19.7118,19.6766,19.7118,76600.0
2010-12-31 10:05:00,28.06,28.09,28.06,28.07,36200.0,19.7118,19.7328,19.7118,19.7188,36200.0
2010-12-31 10:10:00,28.06,28.08,28.04,28.07,49400.0,19.7118,19.7258,19.6977,19.7188,49400.0
2010-12-31 10:15:00,28.07,28.09,28.05,28.05,14800.0,19.7188,19.7328,19.7047,19.7047,14800.0
2010-12-31 10:20:00,28.05,28.08,28.04,28.06,33400.0,19.7047,19.7258,19.6977,19.7118,33400.0
2010-12-31 10:25:00,28.07,28.08,28.05,28.08,12600.0,19.7188,19.7258,19.7047,19.7258,12600.0
2010-12-31 10:30:00,28.08,28.09,28.05,28.06,101800.0,19.7258,19.7328,19.7047,19.7118,101800.0
2010-12-31 10:35:00,28.06,28.11,28.05,28.11,10600.0,19.7118,19.7469,19.7047,19.7469,10600.0
2010-12-31 10:40:00,28.12,28.17,28.11,28.17,11200.0,19.7539,19.789,19.7469,19.789,11200.0
2010-12-31 10:45:00,28.17,28.17,28.11,28.13,56600.0,19.789,19.789,19.7469,19.7609,56600.0
2010-12-31 10:50:00,28.12,28.12,28.09,28.09,17200.0,19.7539,19.7539,19.7328,19.7328,17200.0
2010-12-31 10:55:00,28.09,28.13,28.09,28.13,18400.0,19.7328,19.7609,19.7328,19.7609,18400.0
2010-12-31 11:00:00,28.11,28.15,28.11,28.14,55400.0,19.7469,19.775,19.7469,19.768,55400.0
2010-12-31 11:05:00,28.15,28.15,28.13,28.14,15200.0,19.775,19.775,19.7609,19.768,15200.0
2010-12-31 11:10:00,28.14,28.14,28.13,28.14,15800.0,19.768,19.768,19.7609,19.768,15800.0
2010-12-31 11:15:00,28.14,28.14,28.11,28.11,31000.0,19.768,19.768,19.7469,19.7469,31000.0
2010-12-31 11:20:00,28.11,28.14,28.11,28.13,47800.0,19.7469,19.768,19.7469,19.7609,47800.0
2010-12-31 11:25:00,28.12,28.14,28.12,28.13,13400.0,19.7539,19.768,19.7539,19.7609,13400.0
2010-12-31 11:30:00,28.13,28.14,28.12,28.14,13400.0,19.7609,19.768,19.7539,19.768,13400.0
2010-12-31 11:35:00,28.14,28.14,28.11,28.11,32000.0,19.768,19.768,19.7469,19.7469,32000.0
2010-12-31 11:40:00,28.11,28.14,28.11,28.14,12000.0,19.7469,19.768,19.7469,19.768,12000.0
2010-12-31 11:45:00,28.14,28.18,28.14,28.18,24000.0,19.768,19.7961,19.768,19.7961,24000.0
2010-12-31 11:50:00,28.17,28.18,28.17,28.18,12200.0,19.789,19.7961,19.789,19.7961,12200.0
2010-12-31 11:55:00,28.18,28.2,28.18,28.18,15000.0,19.7961,19.8101,19.7961,19.7961,15000.0
2010-12-31 12:00:00,28.18,28.24,28.18,28.23,15600.0,19.7961,19.8382,19.7961,19.8312,15600.0
2010-12-31 12:05:00,28.23,28.24,28.22,28.24,37000.0,19.8312,19.8382,19.8242,19.8382,37000.0
2010-12-31 12:10:00,28.23,28.3,28.23,28.3,37600.0,19.8312,19.8803,19.8312,19.8803,37600.0
2010-12-31 12:15:00,28.3,28.3,28.27,28.29,16800.0,19.8803,19.8803,19.8593,19.8733,16800.0
2010-12-31 12:20:00,28.29,28.29,28.28,28.28,6800.0,19.8733,19.8733,19.8663,19.8663,6800.0
2010-12-31 12:25:00,28.28,28.3,28.28,28.29,9000.0,19.8663,19.8803,19.8663,19.8733,9000.0
2010-12-31 12:30:00,28.3,28.3,28.27,28.28,6600.0,19.8803,19.8803,19.8593,19.8663,6600.0
2010-12-31 12:35:00,28.27,28.27,28.26,28.27,23600.0,19.8593,19.8593,19.8523,19.8593,23600.0
2010-12-31 12:40:00,28.27,28.27,28.22,28.22,23000.0,19.8593,19.8593,19.8242,19.8242,23000.0
2010-12-31 12:45:00,28.22,28.22,28.21,28.22,14800.0,19.8242,19.8242,19.8171,19.8242,14800.0
2010-12-31 12:50:00,28.22,28.23,28.22,28.22,10200.0,19.8242,19.8312,19.8242,19.8242,10200.0
2010-12-31 12:55:00,28.22,28.22,28.21,28.22,9400.0,19.8242,19.8242,19.8171,19.8242,9400.0
2010-12-31 13:00:00,28.23,28.24,28.23,28.23,6800.0,19.8312,19.8382,19.8312,19.8312,6800.0
2010-12-31 13:05:00,28.23,28.25,28.22,28.23,26600.0,19.8312,19.8452,19.8242,19.8312,26600.0
2010-12-31 13:10:00,28.24,28.25,28.23,28.25,15600.0,19.8382,19.8452,19.8312,19.8452,15600.0
2010-12-31 13:15:00,28.25,28.25,28.24,28.25,8800.0,19.8452,19.8452,19.8382,19.8452,8800.0
2010-12-31 13:20:00,28.24,28.24,28.23,28.24,7400.0,19.8382,19.8382,19.8312,19.8382,7400.0
2010-12-31 13:25:00,28.24,28.25,28.24,28.24,8600.0,19.8382,19.8452,19.8382,19.8382,8600.0
2010-12-31 13:30:00,28.24,28.24,28.23,28.23,4600.0,19.8382,19.8382,19.8312,19.8312,4600.0
2010-12-31 13:35:00,28.23,28.25,28.23,28.24,11800.0,19.8312,19.8452,19.8312,19.8382,11800.0
2010-12-31 13:40:00,28.24,28.25,28.22,28.24,13400.0,19.8382,19.8452,19.8242,19.8382,13400.0
2010-12-31 13:45:00,28.23,28.23,28.18,28.18,16200.0,19.8312,19.8312,19.7961,19.7961,16200.0
2010-12-31 13:50:00,28.19,28.25,28.18,28.25,27600.0,19.8031,19.8452,19.7961,19.8452,27600.0
2010-12-31 13:55:00,28.25,28.25,28.23,28.24,7800.0,19.8452,19.8452,19.8312,19.8382,7800.0
2010-12-31 14:00:00,28.23,28.23,28.21,28.21,12400.0,19.8312,19.8312,19.8171,19.8171,12400.0
2010-12-31 14:05:00,28.21,28.24,28.21,28.24,11400.0,19.8171,19.8382,19.8171,19.8382,11400.0
2010-12-31 14:10:00,28.24,28.25,28.23,28.25,13000.0,19.8382,19.8452,19.8312,19.8452,13000.0
2010-12-31 14:15:00,28.25,28.25,28.23,28.23,11200.0,19.8452,19.8452,19.8312,19.8312,11200.0
2010-12-31 14:20:00,28.24,28.25,28.23,28.23,22000.0,19.8382,19.8452,19.8312,19.8312,22000.0
2010-12-31 14:25:00,28.23,28.25,28.22,28.23,13600.0,19.8312,19.8452,19.8242,19.8312,13600.0
2010-12-31 14:30:00,28.23,28.27,28.22,28.26,26800.0,19.8312,19.8593,19.8242,19.8523,26800.0
2010-12-31 14:35:00,28.25,28.27,28.25,28.27,18400.0,19.8452,19.8593,19.8452,19.8593,18400.0
2010-12-31 14:40:00,28.27,28.28,28.25,28.25,15600.0,19.8593,19.8663,19.8452,19.8452,15600.0
2010-12-31 14:45:00,28.25,28.26,28.24,28.25,33000.0,19.8452,19.8523,19.8382,19.8452,33000.0
2010-12-31 14:50:00,28.25,28.25,28.21,28.21,15800.0,19.8452,19.8452,19.8171,19.8171,15800.0
2010-12-31 14:55:00,28.22,28.22,28.2,28.2,23600.0,19.8242,19.8242,19.8101,19.8101,23600.0
2010-12-31 15:00:00,28.2,28.22,28.2,28.2,20600.0,19.8101,19.8242,19.8101,19.8101,20600.0
2010-12-31 15:05:00,28.2,28.24,28.19,28.24,18600.0,19.8101,19.8382,19.8031,19.8382,18600.0
2010-12-31 15:10:00,28.24,28.25,28.21,28.22,20400.0,19.8382,19.8452,19.8171,19.8242,20400.0
2010-12-31 15:15:00,28.22,28.24,28.22,28.24,16800.0,19.8242,19.8382,19.8242,19.8382,16800.0
2010-12-31 15:20:00,28.24,28.25,28.24,28.25,15600.0,19.8382,19.8452,19.8382,19.8452,15600.0
2010-12-31 15:25:00,28.25,28.25,28.23,28.24,19200.0,19.8452,19.8452,19.8312,19.8382,19200.0
2010-12-31 15:30:00,28.24,28.25,28.23,28.23,24200.0,19.8382,19.8452,19.8312,19.8312,24200.0
2010-12-31 15:35:00,28.23,28.23,28.22,28.22,36800.0,19.8312,19.8312,19.8242,19.8242,36800.0
2010-12-31 15:40:00,28.22,28.24,28.22,28.24,56400.0,19.8242,19.8382,19.8242,19.8382,56400.0
2010-12-31 15:45:00,28.24,28.25,28.15,28.15,123800.0,19.8382,19.8452,19.775,19.775,123800.0
2010-12-31 15:50:00,28.15,28.21,28.15,28.21,106800.0,19.775,19.8171,19.775,19.8171,106800.0
2010-12-31 15:55:00,28.21,28.23,28.2,28.23,193800.0,19.8171,19.8312,19.8101,19.8312,193800.0
2011-01-03 09:30:00,28.49,28.52,28.44,28.49,93200.0,20.0138,20.0349,19.9787,20.0138,93200.0
2011-01-03 09:35:00,28.49,28.6,28.47,28.57,126400.0,20.0138,20.0911,19.9998,20.07,126400.0
2011-01-03 09:40:00,28.58,28.6,28.53,28.6,41600.0,20.077,20.0911,20.0419,20.0911,41600.0
2011-01-03 09:45:00,28.6,28.64,28.56,28.64,76400.0,20.0911,20.1192,20.063,20.1192,76400.0
2011-01-03 09:50:00,28.64,28.69,28.61,28.67,44800.0,20.1192,20.1543,20.0981,20.1403,44800.0
2011-01-03 09:55:00,28.67,28.73,28.66,28.72,53200.0,20.1403,20.1824,20.1332,20.1754,53200.0
2011-01-03 10:00:00,28.72,28.73,28.61,28.64,83800.0,20.1754,20.1824,20.0981,20.1192,83800.0
2011-01-03 10:05:00,28.64,28.64,28.56,28.59,70000.0,20.1192,20.1192,20.063,20.0841,70000.0
2011-01-03 10:10:00,28.6,28.64,28.58,28.64,155200.0,20.0911,20.1192,20.077,20.1192,155200.0
2011-01-03 10:15:00,28.64,28.74,28.62,28.72,115600.0,20.1192,20.1894,20.1051,20.1754,115600.0
2011-01-03 10:20:00,28.72,28.74,28.67,28.7,100400.0,20.1754,20.1894,20.1403,20.1613,100400.0
2011-01-03 10:25:00,28.7,28.74,28.68,28.71,42600.0,20.1613,20.1894,20.1473,20.1684,42600.0
2011-01-03 10:30:00,28.7,28.72,28.68,28.7,59800.0,20.1613,20.1754,20.1473,20.1613,59800.0
2011-01-03 10:35:00,28.7,28.7,28.67,28.68,51400.0,20.1613,20.1613,20.1403,20.1473,51400.0
2011-01-03 10:40:00,28.68,28.71,28.67,28.7,27800.0,20.1473,20.1684,20.1403,20.1613,27800.0
2011-01-03 10:45:00,28.71,28.74,28.7,28.72,52200.0,20.1684,20.1894,20.1613,20.1754,52200.0
2011-01-03 10:50:00,28.71,28.81,28.71,28.81,40400.0,20.1684,20.2386,20.1684,20.2386,40400.0
2011-01-03 10:55:00,28.81,28.81,28.79,28.8,24600.0,20.2386,20.2386,20.2246,20.2316,24600.0
2011-01-03 11:00:00,28.8,28.81,28.77,28.77,36000.0,20.2316,20.2386,20.2105,20.2105,36000.0
2011-01-03 11:05:00,28.77,28.81,28.77,28.8,55200.0,20.2105,20.2386,20.2105,20.2316,55200.0
2011-01-03 11:10:00,28.8,28.81,28.78,28.8,46200.0,20.2316,20.2386,20.2175,20.2316,46200.0
2011-01-03 11:15:00,28.8,28.81,28.79,28.81,21600.0,20.2316,20.2386,20.2246,20.2386,21600.0
2011-01-03 11:20:00,28.8,28.85,28.79,28.83,40400.0,20.2316,20.2667,20.2246,20.2527,40400.0
2011-01-03 11:25:00,28.84,28.88,28.84,28.88,28000.0,20.2597,20.2878,20.2597,20.2878,28000.0
2011-01-03 11:30:00,28.87,28.89,28.83,28.84,44000.0,20.2808,20.2948,20.2527,20.2597,44000.0
2011-01-03 11:35:00,28.83,28.89,28.83,28.86,33800.0,20.2527,20.2948,20.2527,20.2737,33800.0
2011-01-03 11:40:00,28.86,28.87,28.81,28.82,29200.0,20.2737,20.2808,20.2386,20.2456,29200.0
2011-01-03 11:45:00,28.82,28.89,28.82,28.83,38000.0,20.2456,20.2948,20.2456,20.2527,38000.0
2011-01-03 11:50:00,28.83,28.89,28.83,28.89,28600.0,20.2527,20.2948,20.2527,20.2948,28600.0
2011-01-03 11:55:00,28.89,28.91,28.86,28.91,26800.0,20.2948,20.3089,20.2737,20.3089,26800.0
2011-01-03 12:00:00,28.91,28.91,28.85,28.86,49600.0,20.3089,20.3089,20.2667,20.2737,49600.0
2011-01-03 12:05:00,28.86,28.91,28.85,28.9,18400.0,20.2737,20.3089,20.2667,20.3018,18400.0
2011-01-03 12:10:00,28.9,28.91,28.87,28.88,33600.0,20.3018,20.3089,20.2808,20.2878,33600.0
2011-01-03 12:15:00,28.88,28.89,28.85,28.89,301000.0,20.2878,20.2948,20.2667,20.2948,301000.0
2011-01-03 12:20:00,28.89,28.92,28.89,28.91,14200.0,20.2948,20.3159,20.2948,20.3089,14200.0
2011-01-03 12:25:00,28.91,28.92,28.85,28.85,39600.0,20.3089,20.3159,20.2667,20.2667,39600.0
2011-01-03 12:30:00,28.86,28.86,28.82,28.83,64000.0,20.2737,20.2737,20.2456,20.2527,64000.0
2011-01-03 12:35:00,28.84,28.85,28.81,28.82,53000.0,20.2597,20.2667,20.2386,20.2456,53000.0
2011-01-03 12:40:00,28.82,28.85,28.82,28.85,42000.0,20.2456,20.2667,20.2456,20.2667,42000.0
2011-01-03 12:45:00,28.85,28.89,28.85,28.86,111200.0,20.2667,20.2948,20.2667,20.2737,111200.0
2011-01-03 12:50:00,28.85,28.85,28.81,28.83,59000.0,20.2667,20.2667,20.2386,20.2527,59000.0
2011-01-03 12:55:00,28.83,28.84,28.78,28.81,107200.0,20.2527,20.2597,20.2175,20.2386,107200.0
2011-01-03 13:00:00,28.81,28.81,28.78,28.79,26600.0,20.2386,20.2386,20.2175,20.2246,26600.0
2011-01-03 13:05:00,28.8,28.8,28.78,28.79,11600.0,20.2316,20.2316,20.2175,20.2246,11600.0
2011-01-03 13:10:00,28.79,28.8,28.77,28.8,44400.0,20.2246,20.2316,20.2105,20.2316,44400.0
2011-01-03 13:15:00,28.8,28.81,28.79,28.79,54400.0,20.2316,20.2386,20.2246,20.2246,54400.0
2011-01-03 13:20:00,28.8,28.86,28.8,28.85,38200.0,20.2316,20.2737,20.2316,20.2667,38200.0
2011-01-03 13:25:00,28.85,28.86,28.83,28.85,17600.0,20.2667,20.2737,20.2527,20.2667,17600.0
2011-01-03 13:30:00,28.85,28.86,28.83,28.85,31400.0,20.2667,20.2737,20.2527,20.2667,31400.0
2011-01-03 13:35:00,28.85,28.87,28.84,28.87,35000.0,20.2667,20.2808,20.2597,20.2808,35000.0
2011-01-03 13:40:00,28.87,28.88,28.85,28.86,44000.0,20.2808,20.2878,20.2667,20.2737,44000.0
2011-01-03 13:45:00,28.86,28.87,28.85,28.87,22200.0,20.2737,20.2808,20.2667,20.2808,22200.0
2011-01-03 13:50:00,28.88,28.9,28.88,28.88,46600.0,20.2878,20.3018,20.2878,20.2878,46600.0
2011-01-03 13:55:00,28.88,28.88,28.86,28.87,18800.0,20.2878,20.2878,20.2737,20.2808,18800.0
2011-01-03 14:00:00,28.87,28.89,28.85,28.86,20400.0,20.2808,20.2948,20.2667,20.2737,20400.0
2011-01-03 14:05:00,28.86,28.88,28.83,28.85,112600.0,20.2737,20.2878,20.2527,20.2667,112600.0
2011-01-03 14:10:00,28.85,28.86,28.83,28.84,23800.0,20.2667,20.2737,20.2527,20.2597,23800.0
2011-01-03 14:15:00,28.84,28.86,28.84,28.86,34800.0,20.2597,20.2737,20.2597,20.2737,34800.0
2011-01-03 14:20:00,28.85,28.87,28.84,28.86,29400.0,20.2667,20.2808,20.2597,20.2737,29400.0
2011-01-03 14:25:00,28.86,28.87,28.81,28.81,35600.0,20.2737,20.2808,20.2386,20.2386,35600.0
2011-01-03 14:30:00,28.8,28.83,28.78,28.83,60800.0,20.2316,20.2527,20.2175,20.2527,60800.0
2011-01-03 14:35:00,28.83,28.84,28.81,28.84,24000.0,20.2527,20.2597,20.2386,20.2597,24000.0
2011-01-03 14:40:00,28.83,28.85,28.81,28.85,33400.0,20.2527,20.2667,20.2386,20.2667,33400.0
2011-01-03 14:45:00,28.85,28.86,28.81,28.84,51800.0,20.2667,20.2737,20.2386,20.2597,51800.0
2011-01-03 14:50:00,28.84,28.85,28.83,28.85,14600.0,20.2597,20.2667,20.2527,20.2667,14600.0
2011-01-03 14:55:00,28.84,28.86,28.82,28.84,61800.0,20.2597,20.2737,20.2456,20.2597,61800.0
2011-01-03 15:00:00,28.84,28.86,28.8,28.8,62200.0,20.2597,20.2737,20.2316,20.2316,62200.0
2011-01-03 15:05:00,28.8,28.83,28.78,28.83,73400.0,20.2316,20.2527,20.2175,20.2527,73400.0
2011-01-03 15:10:00,28.83,28.84,28.79,28.81,96000.0,20.2527,20.2597,20.2246,20.2386,96000.0
2011-01-03 15:15:00,28.82,28.83,28.78,28.82,119000.0,20.2456,20.2527,20.2175,20.2456,119000.0
2011-01-03 15:20:00,28.82,28.82,28.77,28.78,125400.0,20.2456,20.2456,20.2105,20.2175,125400.0
2011-01-03 15:25:00,28.78,28.79,28.74,28.75,48200.0,20.2175,20.2246,20.1894,20.1965,48200.0
2011-01-03 15:30:00,28.75,28.79,28.73,28.75,134400.0,20.1965,20.2246,20.1824,20.1965,134400.0
2011-01-03 15:35:00,28.75,28.77,28.73,28.75,127000.0,20.1965,20.2105,20.1824,20.1965,127000.0
2011-01-03 15:40:00,28.75,28.78,28.75,28.77,108000.0,20.1965,20.2175,20.1965,20.2105,108000.0
2011-01-03 15:45:00,28.77,28.8,28.77,28.8,169400.0,20.2105,20.2316,20.2105,20.2316,169400.0
2011-01-03 15:50:00,28.8,28.83,28.78,28.8,304000.0,20.2316,20.2527,20.2175,20.2316,304000.0
2011-01-03 15:55:00,28.8,28.81,28.75,28.75,345600.0,20.2316,20.2386,20.1965,20.1965,345600.0
2011-01-04 09:30:00,28.77,28.79,28.68,28.69,100800.0,20.2105,20.2246,20.1473,20.1543,100800.0
2011-01-04 09:35:00,28.71,28.77,28.68,28.75,42200.0,20.1684,20.2105,20.1473,20.1965,42200.0
2011-01-04 09:40:00,28.77,28.77,28.7,28.7,20400.0,20.2105,20.2105,20.1613,20.1613,20400.0
2011-01-04 09:45:00,28.71,28.73,28.68,28.71,23200.0,20.1684,20.1824,20.1473,20.1684,23200.0
2011-01-04 09:50:00,28.7,28.72,28.66,28.68,41000.0,20.1613,20.1754,20.1332,20.1473,41000.0
2011-01-04 09:55:00,28.67,28.72,28.67,28.68,68800.0,20.1403,20.1754,20.1403,20.1473,68800.0
2011-01-04 10:00:00,28.68,28.71,28.65,28.68,63200.0,20.1473,20.1684,20.1262,20.1473,63200.0
2011-01-04 10:05:00,28.68,28.71,28.68,28.7,20600.0,20.1473,20.1684,20.1473,20.1613,20600.0
2011-01-04 10:10:00,28.7,28.71,28.66,28.68,167400.0,20.1613,20.1684,20.1332,20.1473,167400.0
2011-01-04 10:15:00,28.68,28.69,28.63,28.69,65800.0,20.1473,20.1543,20.1122,20.1543,65800.0
2011-01-04 10:20:00,28.69,28.74,28.67,28.72,71400.0,20.1543,20.1894,20.1403,20.1754,71400.0
2011-01-04 10:25:00,28.73,28.73,28.68,28.71,95400.0,20.1824,20.1824,20.1473,20.1684,95400.0
2011-01-04 10:30:00,28.71,28.72,28.68,28.68,63600.0,20.1684,20.1754,20.1473,20.1473,63600.0
2011-01-04 10:35:00,28.68,28.7,28.67,28.68,40000.0,20.1473,20.1613,20.1403,20.1473,40000.0
2011-01-04 10:40:00,28.68,28.71,28.67,28.71,54800.0,20.1473,20.1684,20.1403,20.1684,54800.0
2011-01-04 10:45:00,28.71,28.71,28.68,28.68,44000.0,20.1684,20.1684,20.1473,20.1473,44000.0
2011-01-04 10:50:00,28.69,28.71,28.67,28.68,45200.0,20.1543,20.1684,20.1403,20.1473,45200.0
2011-01-04 10:55:00,28.68,28.68,28.62,28.64,38800.0,20.1473,20.1473,20.1051,20.1192,38800.0
2011-01-04 11:00:00,28.65,28.67,28.61,28.61,45600.0,20.1262,20.1403,20.0981,20.0981,45600.0
2011-01-04 11:05:00,28.61,28.63,28.57,28.57,70600.0,20.0981,20.1122,20.07,20.07,70600.0
2011-01-04 11:10:00,28.56,28.56,28.5,28.54,211000.0,20.063,20.063,20.0208,20.0489,211000.0
2011-01-04 11:15:00,28.54,28.56,28.53,28.55,62000.0,20.0489,20.063,20.0419,20.056,62000.0
2011-01-04 11:20:00,28.55,28.59,28.52,28.53,58400.0,20.056,20.0841,20.0349,20.0419,58400.0
2011-01-04 11:25:00,28.53,28.54,28.45,28.46,107600.0,20.0419,20.0489,19.9857,19.9927,107600.0
2011-01-04 11:30:00,28.47,28.52,28.45,28.52,60600.0,19.9998,20.0349,19.9857,20.0349,60600.0
2011-01-04 11:35:00,28.52,28.54,28.51,28.52,15400.0,20.0349,20.0489,20.0279,20.0349,15400.0
2011-01-04 11:40:00,28.53,28.53,28.51,28.51,28800.0,20.0419,20.0419,20.0279,20.0279,28800.0
2011-01-04 11:45:00,28.5,28.5,28.47,28.48,23400.0,20.0208,20.0208,19.9998,20.0068,23400.0
2011-01-04 11:50:00,28.48,28.49,28.46,28.48,53200.0,20.0068,20.0138,19.9927,20.0068,53200.0
2011-01-04 11:55:00,28.49,28.49,28.43,28.44,32400.0,20.0138,20.0138,19.9717,19.9787,32400.0
2011-01-04 12:00:00,28.44,28.48,28.44,28.46,15800.0,19.9787,20.0068,19.9787,19.9927,15800.0
2011-01-04 12:05:00,28.46,28.47,28.39,28.39,52800.0,19.9927,19.9998,19.9436,19.9436,52800.0
2011-01-04 12:10:00,28.39,28.39,28.34,28.34,61800.0,19.9436,19.9436,19.9084,19.9084,61800.0
2011-01-04 12:15:00,28.34,28.34,28.31,28.32,50000.0,19.9084,19.9084,19.8874,19.8944,50000.0
2011-01-04 12:20:00,28.32,28.33,28.25,28.25,77800.0,19.8944,19.9014,19.8452,19.8452,77800.0
2011-01-04 12:25:00,28.25,28.25,28.16,28.18,97800.0,19.8452,19.8452,19.782,19.7961,97800.0
2011-01-04 12:30:00,28.18,28.2,28.14,28.15,124600.0,19.7961,19.8101,19.768,19.775,124600.0
2011-01-04 12:35:00,28.15,28.15,28.11,28.13,166200.0,19.775,19.775,19.7469,19.7609,166200.0
2011-01-04 12:40:00,28.13,28.15,28.12,28.13,96800.0,19.7609,19.775,19.7539,19.7609,96800.0
2011-01-04 12:45:00,28.13,28.16,28.12,28.16,69000.0,19.7609,19.782,19.7539,19.782,69000.0
2011-01-04 12:50:00,28.16,28.17,28.14,28.15,49200.0,19.782,19.789,19.768,19.775,49200.0
2011-01-04 12:55:00,28.16,28.17,28.13,28.13,75000.0,19.782,19.789,19.7609,19.7609,75000.0
2011-01-04 13:00:00,28.13,28.16,28.11,28.15,90400.0,19.7609,19.782,19.7469,19.775,90400.0
2011-01-04 13:05:00,28.15,28.15,28.13,28.14,76400.0,19.775,19.775,19.7609,19.768,76400.0
2011-01-04 13:10:00,28.14,28.14,28.08,28.09,102400.0,19.768,19.768,19.7258,19.7328,102400.0
2011-01-04 13:15:00,28.09,28.13,28.08,28.09,104800.0,19.7328,19.7609,19.7258,19.7328,104800.0
2011-01-04 13:20:00,28.09,28.09,28.06,28.07,88200.0,19.7328,19.7328,19.7118,19.7188,88200.0
2011-01-04 13:25:00,28.06,28.1,28.05,28.09,136600.0,19.7118,19.7399,19.7047,19.7328,136600.0
2011-01-04 13:30:00,28.1,28.12,28.09,28.11,52400.0,19.7399,19.7539,19.7328,19.7469,52400.0
2011-01-04 13:35:00,28.11,28.18,28.11,28.18,55000.0,19.7469,19.7961,19.7469,19.7961,55000.0
2011-01-04 13:40:00,28.18,28.18,28.15,28.17,79000.0,19.7961,19.7961,19.775,19.789,79000.0
2011-01-04 13:45:00,28.17,28.18,28.16,28.17,46600.0,19.789,19.7961,19.782,19.789,46600.0
2011-01-04 13:50:00,28.17,28.18,28.16,28.18,57200.0,19.789,19.7961,19.782,19.7961,57200.0
2011-01-04 13:55:00,28.18,28.2,28.18,28.19,55600.0,19.7961,19.8101,19.7961,19.8031,55600.0
2011-01-04 14:00:00,28.19,28.27,28.18,28.25,61600.0,19.8031,19.8593,19.7961,19.8452,61600.0
2011-01-04 14:05:00,28.26,28.28,28.23,28.25,142200.0,19.8523,19.8663,19.8312,19.8452,142200.0
2011-01-04 14:10:00,28.25,28.28,28.22,28.26,98200.0,19.8452,19.8663,19.8242,19.8523,98200.0
2011-01-04 14:15:00,28.26,28.3,28.26,28.29,59200.0,19.8523,19.8803,19.8523,19.8733,59200.0
2011-01-04 14:20:00,28.28,28.31,28.26,28.29,45600.0,19.8663,19.8874,19.8523,19.8733,45600.0
2011-01-04 14:25:00,28.29,28.31,28.28,28.28,44200.0,19.8733,19.8874,19.8663,19.8663,44200.0
2011-01-04 14:30:00,28.28,28.29,28.27,28.29,43600.0,19.8663,19.8733,19.8593,19.8733,43600.0
2011-01-04 14:35:00,28.29,28.3,28.23,28.24,68800.0,19.8733,19.8803,19.8312,19.8382,68800.0
2011-01-04 14:40:00,28.24,28.26,28.2,28.22,75800.0,19.8382,19.8523,19.8101,19.8242,75800.0
2011-01-04 14:45:00,28.22,28.22,28.19,28.2,87400.0,19.8242,19.8242,19.8031,19.8101,87400.0
2011-01-04 14:50:00,28.2,28.23,28.2,28.21,82200.0,19.8101,19.8312,19.8101,19.8171,82200.0
2011-01-04 14:55:00,28.21,28.23,28.2,28.2,76800.0,19.8171,19.8312,19.8101,19.8101,76800.0
2011-01-04 15:00:00,28.2,28.22,28.2,28.2,124400.0,19.8101,19.8242,19.8101,19.8101,124400.0
2011-01-04 15:05:00,28.2,28.21,28.18,28.2,72400.0,19.8101,19.8171,19.7961,19.8101,72400.0
2011-01-04 15:10:00,28.2,28.23,28.19,28.22,142000.0,19.8101,19.8312,19.8031,19.8242,142000.0
2011-01-04 15:15:00,28.22,28.22,28.16,28.18,257200.0,19.8242,19.8242,19.782,19.7961,257200.0
2011-01-04 15:20:00,28.18,28.23,28.16,28.23,86400.0,19.7961,19.8312,19.782,19.8312,86400.0
2011-01-04 15:25:00,28.23,28.25,28.22,28.23,68400.0,19.8312,19.8452,19.8242,19.8312,68400.0
2011-01-04 15:30:00,28.23,28.25,28.22,28.25,131200.0,19.8312,19.8452,19.8242,19.8452,131200.0
2011-01-04 15:35:00,28.25,28.3,28.24,28.27,166200.0,19.8452,19.8803,19.8382,19.8593,166200.0
2011-01-04 15:40:00,28.27,28.32,28.27,28.31,130600.0,19.8593,19.8944,19.8593,19.8874,130600.0
2011-01-04 15:45:00,28.31,28.32,28.27,28.29,176400.0,19.8874,19.8944,19.8593,19.8733,176400.0
2011-01-04 15:50:00,28.28,28.3,28.26,28.3,173600.0,19.8663,19.8803,19.8523,19.8803,173600.0
2011-01-04 15:55:00,28.29,28.29,28.24,28.25,412000.0,19.8733,19.8733,19.8382,19.8452,412000.0
2011-01-05 09:30:00,28.14,28.24,28.1,28.21,70200.0,19.768,19.8382,19.7399,19.8171,70200.0
2011-01-05 09:35:00,28.21,28.23,28.08,28.09,43800.0,19.8171,19.8312,19.7258,19.7328,43800.0
2011-01-05 09:40:00,28.09,28.18,28.06,28.16,80600.0,19.7328,19.7961,19.7118,19.782,80600.0
2011-01-05 09:45:00,28.16,28.3,28.15,28.3,103600.0,19.782,19.8803,19.775,19.8803,103600.0
2011-01-05 09:50:00,28.3,28.3,28.19,28.21,74800.0,19.8803,19.8803,19.8031,19.8171,74800.0
2011-01-05 09:55:00,28.21,28.21,28.15,28.17,51400.0,19.8171,19.8171,19.775,19.789,51400.0
2011-01-05 10:00:00,28.17,28.21,28.11,28.19,44400.0,19.789,19.8171,19.7469,19.8031,44400.0
2011-01-05 10:05:00,28.19,28.27,28.19,28.27,48200.0,19.8031,19.8593,19.8031,19.8593,48200.0
2011-01-05 10:10:00,28.27,28.36,28.27,28.29,62200.0,19.8593,19.9225,19.8593,19.8733,62200.0
2011-01-05 10:15:00,28.29,28.3,28.21,28.22,76000.0,19.8733,19.8803,19.8171,19.8242,76000.0
2011-01-05 10:20:00,28.23,28.24,28.18,28.18,44800.0,19.8312,19.8382,19.7961,19.7961,44800.0
2011-01-05 10:25:00,28.18,28.25,28.18,28.21,43800.0,19.7961,19.8452,19.7961,19.8171,43800.0
2011-01-05 10:30:00,28.21,28.26,28.21,28.23,119400.0,19.8171,19.8523,19.8171,19.8312,119400.0
2011-01-05 10:35:00,28.23,28.29,28.23,28.23,64800.0,19.8312,19.8733,19.8312,19.8312,64800.0
2011-01-05 10:40:00,28.25,28.25,28.2,28.2,32800.0,19.8452,19.8452,19.8101,19.8101,32800.0
2011-01-05 10:45:00,28.18,28.24,28.18,28.18,49000.0,19.7961,19.8382,19.7961,19.7961,49000.0
2011-01-05 10:50:00,28.18,28.2,28.17,28.2,40600.0,19.7961,19.8101,19.789,19.8101,40600.0
2011-01-05 10:55:00,28.2,28.23,28.18,28.22,32200.0,19.8101,19.8312,19.7961,19.8242,32200.0
2011-01-05 11:00:00,28.23,28.23,28.16,28.18,44200.0,19.8312,19.8312,19.782,19.7961,44200.0
2011-01-05 11:05:00,28.19,28.24,28.18,28.24,36200.0,19.8031,19.8382,19.7961,19.8382,36200.0
2011-01-05 11:10:00,28.23,28.24,28.18,28.18,54800.0,19.8312,19.8382,19.7961,19.7961,54800.0
2011-01-05 11:15:00,28.18,28.23,28.18,28.22,28800.0,19.7961,19.8312,19.7961,19.8242,28800.0
2011-01-05 11:20:00,28.22,28.34,28.22,28.33,88200.0,19.8242,19.9084,19.8242,19.9014,88200.0
2011-01-05 11:25:00,28.33,28.37,28.32,28.33,31200.0,19.9014,19.9295,19.8944,19.9014,31200.0
2011-01-05 11:30:00,28.32,28.38,28.32,28.36,45000.0,19.8944,19.9365,19.8944,19.9225,45000.0
2011-01-05 11:35:00,28.34,28.37,28.34,28.37,19400.0,19.9084,19.9295,19.9084,19.9295,19400.0
2011-01-05 11:40:00,28.38,28.38,28.36,28.38,34400.0,19.9365,19.9365,19.9225,19.9365,34400.0
2011-01-05 11:45:00,28.38,28.41,28.37,28.39,64800.0,19.9365,19.9576,19.9295,19.9436,64800.0
2011-01-05 11:50:00,28.39,28.4,28.36,28.39,26400.0,19.9436,19.9506,19.9225,19.9436,26400.0
2011-01-05 11:55:00,28.39,28.4,28.38,28.38,41000.0,19.9436,19.9506,19.9365,19.9365,41000.0
2011-01-05 12:00:00,28.38,28.4,28.38,28.39,64800.0,19.9365,19.9506,19.9365,19.9436,64800.0
2011-01-05 12:05:00,28.4,28.43,28.4,28.43,106200.0,19.9506,19.9717,19.9506,19.9717,106200.0
2011-01-05 12:10:00,28.44,28.44,28.39,28.4,47600.0,19.9787,19.9787,19.9436,19.9506,47600.0
2011-01-05 12:15:00,28.39,28.41,28.37,28.39,31400.0,19.9436,19.9576,19.9295,19.9436,31400.0
2011-01-05 12:20:00,28.39,28.4,28.35,28.36,46400.0,19.9436,19.9506,19.9155,19.9225,46400.0
2011-01-05 12:25:00,28.37,28.4,28.36,28.36,28800.0,19.9295,19.9506,19.9225,19.9225,28800.0
2011-01-05 12:30:00,28.36,28.38,28.35,28.36,60200.0,19.9225,19.9365,19.9155,19.9225,60200.0
2011-01-05 12:35:00,28.36,28.36,28.33,28.35,47000.0,19.9225,19.9225,19.9014,19.9155,47000.0
2011-01-05 12:40:00,28.35,28.35,28.33,28.33,28200.0,19.9155,19.9155,19.9014,19.9014,28200.0
2011-01-05 12:45:00,28.33,28.34,28.31,28.31,21800.0,19.9014,19.9084,19.8874,19.8874,21800.0
2011-01-05 12:50:00,28.32,28.32,28.28,28.28,41000.0,19.8944,19.8944,19.8663,19.8663,41000.0
2011-01-05 12:55:00,28.28,28.3,28.28,28.29,24000.0,19.8663,19.8803,19.8663,19.8733,24000.0
2011-01-05 13:00:00,28.29,28.31,28.25,28.26,62000.0,19.8733,19.8874,19.8452,19.8523,62000.0
2011-01-05 13:05:00,28.26,28.28,28.25,28.28,39400.0,19.8523,19.8663,19.8452,19.8663,39400.0
2011-01-05 13:10:00,28.29,28.29,28.24,28.25,39400.0,19.8733,19.8733,19.8382,19.8452,39400.0
2011-01-05 13:15:00,28.25,28.27,28.24,28.25,35800.0,19.8452,19.8593,19.8382,19.8452,35800.0
2011-01-05 13:20:00,28.25,28.31,28.25,28.3,59600.0,19.8452,19.8874,19.8452,19.8803,59600.0
2011-01-05 13:25:00,28.3,28.3,28.29,28.3,56000.0,19.8803,19.8803,19.8733,19.8803,56000.0
2011-01-05 13:30:00,28.3,28.31,28.29,28.3,101600.0,19.8803,19.8874,19.8733,19.8803,101600.0
2011-01-05 13:35:00,28.3,28.3,28.23,28.27,112200.0,19.8803,19.8803,19.8312,19.8593,112200.0
2011-01-05 13:40:00,28.27,28.27,28.21,28.25,48200.0,19.8593,19.8593,19.8171,19.8452,48200.0
2011-01-05 13:45:00,28.25,28.29,28.2,28.25,550200.0,19.8452,19.8733,19.8101,19.8452,550200.0
2011-01-05 13:50:00,28.25,28.25,28.23,28.25,173600.0,19.8452,19.8452,19.8312,19.8452,173600.0
2011-01-05 13:55:00,28.25,28.37,28.25,28.37,140000.0,19.8452,19.9295,19.8452,19.9295,140000.0
2011-01-05 14:00:00,28.35,28.36,28.29,28.32,164600.0,19.9155,19.9225,19.8733,19.8944,164600.0
2011-01-05 14:05:00,28.32,28.34,28.29,28.3,72400.0,19.8944,19.9084,19.8733,19.8803,72400.0
2011-01-05 14:10:00,28.3,28.33,28.29,28.31,74400.0,19.8803,19.9014,19.8733,19.8874,74400.0
2011-01-05 14:15:00,28.32,28.33,28.3,28.3,62400.0,19.8944,19.9014,19.8803,19.8803,62400.0
2011-01-05 14:20:00,28.3,28.33,28.29,28.29,78400.0,19.8803,19.9014,19.8733,19.8733,78400.0
2011-01-05 14:25:00,28.28,28.29,28.23,28.24,170200.0,19.8663,19.8733,19.8312,19.8382,170200.0
2011-01-05 14:30:00,28.24,28.28,28.22,28.22,76800.0,19.8382,19.8663,19.8242,19.8242,76800.0
2011-01-05 14:35:00,28.23,28.23,28.18,28.19,94400.0,19.8312,19.8312,19.7961,19.8031,94400.0
2011-01-05 14:40:00,28.19,28.24,28.18,28.22,131000.0,19.8031,19.8382,19.7961,19.8242,131000.0
2011-01-05 14:45:00,28.22,28.22,28.19,28.2,58400.0,19.8242,19.8242,19.8031,19.8101,58400.0
2011-01-05 14:50:00,28.2,28.22,28.19,28.2,62000.0,19.8101,19.8242,19.8031,19.8101,62000.0
2011-01-05 14:55:00,28.2,28.23,28.19,28.22,59600.0,19.8101,19.8312,19.8031,19.8242,59600.0
2011-01-05 15:00:00,28.23,28.27,28.22,28.23,103200.0,19.8312,19.8593,19.8242,19.8312,103200.0
2011-01-05 15:05:00,28.24,28.27,28.23,28.25,94400.0,19.8382,19.8593,19.8312,19.8452,94400.0
2011-01-05 15:10:00,28.25,28.29,28.22,28.23,71800.0,19.8452,19.8733,19.8242,19.8312,71800.0
2011-01-05 15:15:00,28.23,28.25,28.23,28.23,73000.0,19.8312,19.8452,19.8312,19.8312,73000.0
2011-01-05 15:20:00,28.24,28.24,28.2,28.2,68800.0,19.8382,19.8382,19.8101,19.8101,68800.0
2011-01-05 15:25:00,28.2,28.22,28.2,28.21,148200.0,19.8101,19.8242,19.8101,19.8171,148200.0
2011-01-05 15:30:00,28.21,28.23,28.19,28.2,108200.0,19.8171,19.8312,19.8031,19.8101,108200.0
2011-01-05 15:35:00,28.2,28.2,28.15,28.16,133800.0,19.8101,19.8101,19.775,19.782,133800.0
2011-01-05 15:40:00,28.16,28.16,28.11,28.12,101400.0,19.782,19.782,19.7469,19.7539,101400.0
2011-01-05 15:45:00,28.13,28.17,28.13,28.16,164600.0,19.7609,19.789,19.7609,19.782,164600.0
2011-01-05 15:50:00,28.16,28.18,28.11,28.11,240600.0,19.782,19.7961,19.7469,19.7469,240600.0
2011-01-05 15:55:00,28.12,28.18,28.12,28.18,505800.0,19.7539,19.7961,19.7539,19.7961,505800.0
2011-01-06 09:30:00,28.25,28.31,28.18,28.25,71400.0,19.8452,19.8874,19.7961,19.8452,71400.0
2011-01-06 09:35:00,28.25,28.25,28.16,28.17,60200.0,19.8452,19.8452,19.782,19.789,60200.0
2011-01-06 09:40:00,28.17,28.19,28.11,28.14,84600.0,19.789,19.8031,19.7469,19.768,84600.0
2011-01-06 09:45:00,28.14,28.21,28.12,28.2,47200.0,19.768,19.8171,19.7539,19.8101,47200.0
2011-01-06 09:50:00,28.2,28.24,28.18,28.23,41800.0,19.8101,19.8382,19.7961,19.8312,41800.0
2011-01-06 09:55:00,28.22,28.22,28.18,28.18,94600.0,19.8242,19.8242,19.7961,19.7961,94600.0
2011-01-06 10:00:00,28.19,28.25,28.19,28.24,62600.0,19.8031,19.8452,19.8031,19.8382,62600.0
2011-01-06 10:05:00,28.24,28.28,28.23,28.23,48400.0,19.8382,19.8663,19.8312,19.8312,48400.0
2011-01-06 10:10:00,28.24,28.24,28.18,28.21,66200.0,19.8382,19.8382,19.7961,19.8171,66200.0
2011-01-06 10:15:00,28.22,28.29,28.21,28.28,57000.0,19.8242,19.8733,19.8171,19.8663,57000.0
2011-01-06 10:20:00,28.27,28.28,28.2,28.21,76200.0,19.8593,19.8663,19.8101,19.8171,76200.0
2011-01-06 10:25:00,28.21,28.27,28.2,28.25,96000.0,19.8171,19.8593,19.8101,19.8452,96000.0
2011-01-06 10:30:00,28.24,28.34,28.23,28.34,68200.0,19.8382,19.9084,19.8312,19.9084,68200.0
2011-01-06 10:35:00,28.34,28.37,28.31,28.34,56200.0,19.9084,19.9295,19.8874,19.9084,56200.0
2011-01-06 10:40:00,28.34,28.34,28.29,28.3,73800.0,19.9084,19.9084,19.8733,19.8803,73800.0
2011-01-06 10:45:00,28.3,28.33,28.27,28.33,61400.0,19.8803,19.9014,19.8593,19.9014,61400.0
2011-01-06 10:50:00,28.32,28.32,28.25,28.27,68200.0,19.8944,19.8944,19.8452,19.8593,68200.0
2011-01-06 10:55:00,28.25,28.28,28.22,28.28,71400.0,19.8452,19.8663,19.8242,19.8663,71400.0
2011-01-06 11:00:00,28.28,28.29,28.18,28.18,89400.0,19.8663,19.8733,19.7961,19.7961,89400.0
2011-01-06 11:05:00,28.19,28.2,28.13,28.15,64400.0,19.8031,19.8101,19.7609,19.775,64400.0
2011-01-06 11:10:00,28.15,28.17,28.11,28.11,86200.0,19.775,19.789,19.7469,19.7469,86200.0
2011-01-06 11:15:00,28.11,28.13,28.09,28.11,83800.0,19.7469,19.7609,19.7328,19.7469,83800.0
2011-01-06 11:20:00,28.11,28.11,28.09,28.1,23000.0,19.7469,19.7469,19.7328,19.7399,23000.0
2011-01-06 11:25:00,28.1,28.11,28.05,28.06,69600.0,19.7399,19.7469,19.7047,19.7118,69600.0
2011-01-06 11:30:00,28.06,28.07,28.05,28.05,89400.0,19.7118,19.7188,19.7047,19.7047,89400.0
2011-01-06 11:35:00,28.04,28.07,28.03,28.04,48400.0,19.6977,19.7188,19.6907,19.6977,48400.0
2011-01-06 11:40:00,28.05,28.05,28.03,28.03,38000.0,19.7047,19.7047,19.6907,19.6907,38000.0
2011-01-06 11:45:00,28.03,28.06,28.03,28.04,61000.0,19.6907,19.7118,19.6907,19.6977,61000.0
2011-01-06 11:50:00,28.05,28.05,28.01,28.02,45400.0,19.7047,19.7047,19.6766,19.6837,45400.0
2011-01-06 11:55:00,28.02,28.05,28.02,28.02,23600.0,19.6837,19.7047,19.6837,19.6837,23600.0
2011-01-06 12:00:00,28.02,28.03,28.0,28.01,38800.0,19.6837,19.6907,19.6696,19.6766,38800.0
2011-01-06 12:05:00,28.0,28.02,27.99,28.0,97000.0,19.6696,19.6837,19.6626,19.6696,97000.0
2011-01-06 12:10:00,28.0,28.04,28.0,28.03,43800.0,19.6696,19.6977,19.6696,19.6907,43800.0
2011-01-06 12:15:00,28.03,28.04,28.0,28.0,16800.0,19.6907,19.6977,19.6696,19.6696,16800.0
2011-01-06 12:20:00,28.01,28.04,28.0,28.01,50400.0,19.6766,19.6977,19.6696,19.6766,50400.0
2011-01-06 12:25:00,28.0,28.03,28.0,28.01,26600.0,19.6696,19.6907,19.6696,19.6766,26600.0
2011-01-06 12:30:00,28.0,28.02,27.99,28.02,39600.0,19.6696,19.6837,19.6626,19.6837,39600.0
2011-01-06 12:35:00,28.02,28.04,28.0,28.04,32400.0,19.6837,19.6977,19.6696,19.6977,32400.0
2011-01-06 12:40:00,28.04,28.07,28.02,28.06,75800.0,19.6977,19.7188,19.6837,19.7118,75800.0
2011-01-06 12:45:00,28.06,28.07,28.02,28.03,54400.0,19.7118,19.7188,19.6837,19.6907,54400.0
2011-01-06 12:50:00,28.03,28.03,28.02,28.03,27000.0,19.6907,19.6907,19.6837,19.6907,27000.0
2011-01-06 12:55:00,28.03,28.07,28.03,28.06,40200.0,19.6907,19.7188,19.6907,19.7118,40200.0
2011-01-06 13:00:00,28.05,28.07,28.0,28.0,113200.0,19.7047,19.7188,19.6696,19.6696,113200.0
2011-01-06 13:05:00,28.0,28.01,27.93,27.93,87600.0,19.6696,19.6766,19.6204,19.6204,87600.0
2011-01-06 13:10:00,27.94,27.95,27.9,27.94,98200.0,19.6275,19.6345,19.5994,19.6275,98200.0
2011-01-06 13:15:00,27.95,27.97,27.95,27.96,24200.0,19.6345,19.6485,19.6345,19.6415,24200.0
2011-01-06 13:20:00,27.96,27.97,27.95,27.96,38000.0,19.6415,19.6485,19.6345,19.6415,38000.0
2011-01-06 13:25:00,27.96,27.96,27.94,27.95,17800.0,19.6415,19.6415,19.6275,19.6345,17800.0
2011-01-06 13:30:00,27.95,27.96,27.94,27.95,39800.0,19.6345,19.6415,19.6275,19.6345,39800.0
2011-01-06 13:35:00,27.95,27.95,27.94,27.95,37400.0,19.6345,19.6345,19.6275,19.6345,37400.0
2011-01-06 13:40:00,27.95,27.99,27.95,27.99,29600.0,19.6345,19.6626,19.6345,19.6626,29600.0
2011-01-06 13:45:00,27.99,28.02,27.98,28.0,38600.0,19.6626,19.6837,19.6556,19.6696,38600.0
2011-01-06 13:50:00,28.0,28.02,28.0,28.0,55200.0,19.6696,19.6837,19.6696,19.6696,55200.0
2011-01-06 13:55:00,28.0,28.02,27.98,28.0,57200.0,19.6696,19.6837,19.6556,19.6696,57200.0
2011-01-06 14:00:00,28.0,28.03,27.98,27.98,70200.0,19.6696,19.6907,19.6556,19.6556,70200.0
2011-01-06 14:05:00,27.99,28.02,27.99,28.02,37600.0,19.6626,19.6837,19.6626,19.6837,37600.0
2011-01-06 14:10:00,28.01,28.01,27.96,27.98,110200.0,19.6766,19.6766,19.6415,19.6556,110200.0
2011-01-06 14:15:00,27.98,27.98,27.93,27.96,40600.0,19.6556,19.6556,19.6204,19.6415,40600.0
2011-01-06 14:20:00,27.96,27.96,27.93,27.96,67800.0,19.6415,19.6415,19.6204,19.6415,67800.0
2011-01-06 14:25:00,27.95,27.98,27.93,27.97,60200.0,19.6345,19.6556,19.6204,19.6485,60200.0
2011-01-06 14:30:00,27.97,27.98,27.95,27.96,39200.0,19.6485,19.6556,19.6345,19.6415,39200.0
2011-01-06 14:35:00,27.95,27.98,27.94,27.98,66000.0,19.6345,19.6556,19.6275,19.6556,66000.0
2011-01-06 14:40:00,27.98,27.98,27.93,27.94,74400.0,19.6556,19.6556,19.6204,19.6275,74400.0
2011-01-06 14:45:00,27.94,27.98,27.93,27.93,74800.0,19.6275,19.6556,19.6204,19.6204,74800.0
2011-01-06 14:50:00,27.93,27.97,27.91,27.97,80200.0,19.6204,19.6485,19.6064,19.6485,80200.0
2011-01-06 14:55:00,27.97,27.99,27.93,27.97,62400.0,19.6485,19.6626,19.6204,19.6485,62400.0
2011-01-06 15:00:00,27.97,28.02,27.97,28.01,58800.0,19.6485,19.6837,19.6485,19.6766,58800.0
2011-01-06 15:05:00,28.02,28.04,28.0,28.03,74400.0,19.6837,19.6977,19.6696,19.6907,74400.0
2011-01-06 15:10:00,28.04,28.07,28.02,28.07,74800.0,19.6977,19.7188,19.6837,19.7188,74800.0
2011-01-06 15:15:00,28.08,28.08,27.99,28.0,129800.0,19.7258,19.7258,19.6626,19.6696,129800.0
2011-01-06 15:20:00,28.0,28.0,27.96,27.96,73800.0,19.6696,19.6696,19.6415,19.6415,73800.0
2011-01-06 15:25:00,27.96,28.0,27.92,28.0,117600.0,19.6415,19.6696,19.6134,19.6696,117600.0
2011-01-06 15:30:00,28.0,28.02,27.97,27.97,126200.0,19.6696,19.6837,19.6485,19.6485,126200.0
2011-01-06 15:35:00,27.97,28.05,27.97,28.02,72800.0,19.6485,19.7047,19.6485,19.6837,72800.0
2011-01-06 15:40:00,28.02,28.06,28.0,28.02,98200.0,19.6837,19.7118,19.6696,19.6837,98200.0
2011-01-06 15:45:00,28.03,28.04,28.0,28.02,132600.0,19.6907,19.6977,19.6696,19.6837,132600.0
2011-01-06 15:50:00,28.02,28.07,28.02,28.04,173400.0,19.6837,19.7188,19.6837,19.6977,173400.0
2011-01-06 15:55:00,28.05,28.08,28.03,28.04,295400.0,19.7047,19.7258,19.6907,19.6977,295400.0
2011-01-07 09:30:00,28.15,28.27,28.15,28.24,105000.0,19.775,19.8593,19.775,19.8382,105000.0
2011-01-07 09:35:00,28.26,28.26,28.13,28.14,33400.0,19.8523,19.8523,19.7609,19.768,33400.0
2011-01-07 09:40:00,28.16,28.25,28.15,28.23,39800.0,19.782,19.8452,19.775,19.8312,39800.0
2011-01-07 09:45:00,28.23,28.24,28.05,28.06,65800.0,19.8312,19.8382,19.7047,19.7118,65800.0
2011-01-07 09:50:00,28.06,28.08,28.0,28.0,44200.0,19.7118,19.7258,19.6696,19.6696,44200.0
2011-01-07 09:55:00,28.0,28.11,28.0,28.04,37400.0,19.6696,19.7469,19.6696,19.6977,37400.0
2011-01-07 10:00:00,28.03,28.04,28.0,28.03,32200.0,19.6907,19.6977,19.6696,19.6907,32200.0
2011-01-07 10:05:00,28.03,28.05,28.0,28.0,26800.0,19.6907,19.7047,19.6696,19.6696,26800.0
2011-01-07 10:10:00,28.01,28.11,28.01,28.1,33600.0,19.6766,19.7469,19.6766,19.7399,33600.0
2011-01-07 10:15:00,28.11,28.15,28.1,28.14,104600.0,19.7469,19.775,19.7399,19.768,104600.0
2011-01-07 10:20:00,28.14,28.15,28.09,28.14,37400.0,19.768,19.775,19.7328,19.768,37400.0
2011-01-07 10:25:00,28.15,28.17,28.13,28.16,39000.0,19.775,19.789,19.7609,19.782,39000.0
2011-01-07 10:30:00,28.16,28.21,28.15,28.18,33000.0,19.782,19.8171,19.775,19.7961,33000.0
2011-01-07 10:35:00,28.18,28.18,28.12,28.13,61600.0,19.7961,19.7961,19.7539,19.7609,61600.0
2011-01-07 10:40:00,28.11,28.12,28.05,28.08,51000.0,19.7469,19.7539,19.7047,19.7258,51000.0
2011-01-07 10:45:00,28.07,28.08,27.99,28.05,51200.0,19.7188,19.7258,19.6626,19.7047,51200.0
2011-01-07 10:50:00,28.04,28.04,27.93,27.95,98400.0,19.6977,19.6977,19.6204,19.6345,98400.0
2011-01-07 10:55:00,27.94,28.05,27.92,28.03,54000.0,19.6275,19.7047,19.6134,19.6907,54000.0
2011-01-07 11:00:00,28.03,28.03,27.98,27.99,101000.0,19.6907,19.6907,19.6556,19.6626,101000.0
2011-01-07 11:05:00,27.99,27.99,27.87,27.87,126200.0,19.6626,19.6626,19.5783,19.5783,126200.0
2011-01-07 11:10:00,27.88,28.01,27.88,27.99,100000.0,19.5853,19.6766,19.5853,19.6626,100000.0
2011-01-07 11:15:00,27.99,28.0,27.91,27.96,60600.0,19.6626,19.6696,19.6064,19.6415,60600.0
2011-01-07 11:20:00,27.96,27.97,27.84,27.86,88000.0,19.6415,19.6485,19.5572,19.5713,88000.0
2011-01-07 11:25:00,27.86,27.91,27.84,27.91,77400.0,19.5713,19.6064,19.5572,19.6064,77400.0
2011-01-07 11:30:00,27.92,27.99,27.9,27.97,81200.0,19.6134,19.6626,19.5994,19.6485,81200.0
2011-01-07 11:35:00,27.98,27.99,27.91,27.93,58600.0,19.6556,19.6626,19.6064,19.6204,58600.0
2011-01-07 11:40:00,27.93,28.0,27.91,27.98,43600.0,19.6204,19.6696,19.6064,19.6556,43600.0
2011-01-07 11:45:00,27.98,28.02,27.95,28.01,31000.0,19.6556,19.6837,19.6345,19.6766,31000.0
2011-01-07 11:50:00,28.01,28.06,27.98,28.02,72200.0,19.6766,19.7118,19.6556,19.6837,72200.0
2011-01-07 11:55:00,28.02,28.04,27.95,27.96,34000.0,19.6837,19.6977,19.6345,19.6415,34000.0
2011-01-07 12:00:00,27.95,27.97,27.92,27.96,25800.0,19.6345,19.6485,19.6134,19.6415,25800.0
2011-01-07 12:05:00,27.95,27.96,27.92,27.96,20800.0,19.6345,19.6415,19.6134,19.6415,20800.0
2011-01-07 12:10:00,27.97,27.97,27.88,27.88,45000.0,19.6485,19.6485,19.5853,19.5853,45000.0
2011-01-07 12:15:00,27.88,27.92,27.88,27.9,38000.0,19.5853,19.6134,19.5853,19.5994,38000.0
2011-01-07 12:20:00,27.9,27.9,27.82,27.84,48000.0,19.5994,19.5994,19.5432,19.5572,48000.0
2011-01-07 12:25:00,27.83,27.85,27.81,27.81,45200.0,19.5502,19.5642,19.5361,19.5361,45200.0
2011-01-07 12:30:00,27.8,27.83,27.76,27.77,52800.0,19.5291,19.5502,19.501,19.508,52800.0
2011-01-07 12:35:00,27.77,27.81,27.77,27.79,30000.0,19.508,19.5361,19.508,19.5221,30000.0
2011-01-07 12:40:00,27.79,27.85,27.78,27.82,81400.0,19.5221,19.5642,19.5151,19.5432,81400.0
2011-01-07 12:45:00,27.82,27.83,27.77,27.83,102600.0,19.5432,19.5502,19.508,19.5502,102600.0
2011-01-07 12:50:00,27.83,27.84,27.78,27.83,75800.0,19.5502,19.5572,19.5151,19.5502,75800.0
2011-01-07 12:55:00,27.83,27.91,27.82,27.89,55400.0,19.5502,19.6064,19.5432,19.5923,55400.0
2011-01-07 13:00:00,27.9,27.9,27.85,27.88,42800.0,19.5994,19.5994,19.5642,19.5853,42800.0
2011-01-07 13:05:00,27.89,27.91,27.86,27.86,31600.0,19.5923,19.6064,19.5713,19.5713,31600.0
2011-01-07 13:10:00,27.86,27.89,27.85,27.89,57000.0,19.5713,19.5923,19.5642,19.5923,57000.0
2011-01-07 13:15:00,27.89,28.03,27.88,27.99,68600.0,19.5923,19.6907,19.5853,19.6626,68600.0
2011-01-07 13:20:00,28.0,28.0,27.94,27.99,21000.0,19.6696,19.6696,19.6275,19.6626,21000.0
2011-01-07 13:25:00,28.0,28.03,27.99,28.0,51200.0,19.6696,19.6907,19.6626,19.6696,51200.0
2011-01-07 13:30:00,28.01,28.03,27.99,28.02,21200.0,19.6766,19.6907,19.6626,19.6837,21200.0
2011-01-07 13:35:00,28.02,28.04,27.99,28.02,10200.0,19.6837,19.6977,19.6626,19.6837,10200.0
2011-01-07 13:40:00,28.02,28.02,27.97,27.97,9000.0,19.6837,19.6837,19.6485,19.6485,9000.0
2011-01-07 13:45:00,27.98,27.99,27.97,27.97,15800.0,19.6556,19.6626,19.6485,19.6485,15800.0
2011-01-07 13:50:00,27.97,27.97,27.91,27.95,50400.0,19.6485,19.6485,19.6064,19.6345,50400.0
2011-01-07 13:55:00,27.95,27.95,27.86,27.89,32000.0,19.6345,19.6345,19.5713,19.5923,32000.0
2011-01-07 14:00:00,27.89,27.94,27.87,27.93,30800.0,19.5923,19.6275,19.5783,19.6204,30800.0
2011-01-07 14:05:00,27.93,27.93,27.86,27.89,45800.0,19.6204,19.6204,19.5713,19.5923,45800.0
2011-01-07 14:10:00,27.9,27.91,27.88,27.9,25000.0,19.5994,19.6064,19.5853,19.5994,25000.0
2011-01-07 14:15:00,27.89,27.91,27.88,27.89,23800.0,19.5923,19.6064,19.5853,19.5923,23800.0
2011-01-07 14:20:00,27.9,27.96,27.9,27.93,41800.0,19.5994,19.6415,19.5994,19.6204,41800.0
2011-01-07 14:25:00,27.93,27.93,27.88,27.9,20400.0,19.6204,19.6204,19.5853,19.5994,20400.0
2011-01-07 14:30:00,27.9,27.9,27.88,27.89,28200.0,19.5994,19.5994,19.5853,19.5923,28200.0
2011-01-07 14:35:00,27.88,27.92,27.85,27.91,57600.0,19.5853,19.6134,19.5642,19.6064,57600.0
2011-01-07 14:40:00,27.91,27.92,27.87,27.91,38400.0,19.6064,19.6134,19.5783,19.6064,38400.0
2011-01-07 14:45:00,27.91,27.93,27.89,27.93,55400.0,19.6064,19.6204,19.5923,19.6204,55400.0
2011-01-07 14:50:00,27.93,27.96,27.93,27.96,44400.0,19.6204,19.6415,19.6204,19.6415,44400.0
2011-01-07 14:55:00,27.96,27.98,27.91,27.91,79800.0,19.6415,19.6556,19.6064,19.6064,79800.0
2011-01-07 15:00:00,27.92,27.95,27.91,27.93,43400.0,19.6134,19.6345,19.6064,19.6204,43400.0
2011-01-07 15:05:00,27.93,27.96,27.93,27.95,56800.0,19.6204,19.6415,19.6204,19.6345,56800.0
2011-01-07 15:10:00,27.95,27.98,27.9,27.93,86200.0,19.6345,19.6556,19.5994,19.6204,86200.0
2011-01-07 15:15:00,27.94,28.0,27.9,27.98,70400.0,19.6275,19.6696,19.5994,19.6556,70400.0
2011-01-07 15:20:00,27.98,28.01,27.97,27.98,39800.0,19.6556,19.6766,19.6485,19.6556,39800.0
2011-01-07 15:25:00,27.99,28.0,27.92,27.92,38600.0,19.6626,19.6696,19.6134,19.6134,38600.0
2011-01-07 15:30:00,27.93,28.0,27.92,27.99,74600.0,19.6204,19.6696,19.6134,19.6626,74600.0
2011-01-07 15:35:00,27.99,28.04,27.97,28.0,70800.0,19.6626,19.6977,19.6485,19.6696,70800.0
2011-01-07 15:40:00,28.0,28.05,27.96,27.96,114200.0,19.6696,19.7047,19.6415,19.6415,114200.0
2011-01-07 15:45:00,27.96,27.99,27.93,27.93,154800.0,19.6415,19.6626,19.6204,19.6204,154800.0
2011-01-07 15:50:00,27.94,27.98,27.93,27.95,152400.0,19.6275,19.6556,19.6204,19.6345,152400.0
2011-01-07 15:55:00,27.95,27.96,27.92,27.93,237600.0,19.6345,19.6415,19.6134,19.6204,237600.0
2011-01-10 09:30:00,27.87,27.91,27.59,27.65,279800.0,19.5783,19.6064,19.3816,19.4237,279800.0
2011-01-10 09:35:00,27.67,27.68,27.49,27.52,167000.0,19.4378,19.4448,19.3113,19.3324,167000.0
2011-01-10 09:40:00,27.52,27.57,27.45,27.55,200000.0,19.3324,19.3675,19.2832,19.3535,200000.0
2011-01-10 09:45:00,27.55,27.72,27.55,27.71,97200.0,19.3535,19.4729,19.3535,19.4659,97200.0
2011-01-10 09:50:00,27.71,27.71,27.54,27.56,88200.0,19.4659,19.4659,19.3465,19.3605,88200.0
2011-01-10 09:55:00,27.56,27.56,27.4,27.47,176800.0,19.3605,19.3605,19.2481,19.2973,176800.0
2011-01-10 10:00:00,27.47,27.56,27.43,27.52,69200.0,19.2973,19.3605,19.2692,19.3324,69200.0
2011-01-10 10:05:00,27.52,27.58,27.43,27.5,69000.0,19.3324,19.3746,19.2692,19.3184,69000.0
2011-01-10 10:10:00,27.51,27.61,27.51,27.57,65000.0,19.3254,19.3956,19.3254,19.3675,65000.0
2011-01-10 10:15:00,27.57,27.63,27.54,27.56,94600.0,19.3675,19.4097,19.3465,19.3605,94600.0
2011-01-10 10:20:00,27.57,27.69,27.56,27.67,154600.0,19.3675,19.4518,19.3605,19.4378,154600.0
2011-01-10 10:25:00,27.68,27.71,27.65,27.67,165600.0,19.4448,19.4659,19.4237,19.4378,165600.0
2011-01-10 10:30:00,27.66,27.71,27.65,27.68,227800.0,19.4308,19.4659,19.4237,19.4448,227800.0
2011-01-10 10:35:00,27.67,27.68,27.64,27.65,79800.0,19.4378,19.4448,19.4167,19.4237,79800.0
2011-01-10 10:40:00,27.65,27.68,27.64,27.65,77200.0,19.4237,19.4448,19.4167,19.4237,77200.0
2011-01-10 10:45:00,27.66,27.67,27.61,27.63,99400.0,19.4308,19.4378,19.3956,19.4097,99400.0
2011-01-10 10:50:00,27.63,27.63,27.52,27.54,79400.0,19.4097,19.4097,19.3324,19.3465,79400.0
2011-01-10 10:55:00,27.53,27.54,27.49,27.53,73200.0,19.3394,19.3465,19.3113,19.3394,73200.0
2011-01-10 11:00:00,27.53,27.57,27.51,27.51,78400.0,19.3394,19.3675,19.3254,19.3254,78400.0
2011-01-10 11:05:00,27.51,27.51,27.41,27.45,54600.0,19.3254,19.3254,19.2551,19.2832,54600.0
2011-01-10 11:10:00,27.45,27.53,27.45,27.5,70200.0,19.2832,19.3394,19.2832,19.3184,70200.0
2011-01-10 11:15:00,27.5,27.53,27.47,27.5,89400.0,19.3184,19.3394,19.2973,19.3184,89400.0
2011-01-10 11:20:00,27.5,27.57,27.48,27.56,41200.0,19.3184,19.3675,19.3043,19.3605,41200.0
2011-01-10 11:25:00,27.56,27.68,27.54,27.67,43000.0,19.3605,19.4448,19.3465,19.4378,43000.0
2011-01-10 11:30:00,27.66,27.66,27.56,27.57,40000.0,19.4308,19.4308,19.3605,19.3675,40000.0
2011-01-10 11:35:00,27.56,27.59,27.56,27.58,15800.0,19.3605,19.3816,19.3605,19.3746,15800.0
2011-01-10 11:40:00,27.58,27.68,27.58,27.67,53000.0,19.3746,19.4448,19.3746,19.4378,53000.0
2011-01-10 11:45:00,27.68,27.72,27.67,27.7,32400.0,19.4448,19.4729,19.4378,19.4589,32400.0
2011-01-10 11:50:00,27.7,27.71,27.67,27.68,29800.0,19.4589,19.4659,19.4378,19.4448,29800.0
2011-01-10 11:55:00,27.68,27.69,27.67,27.69,22400.0,19.4448,19.4518,19.4378,19.4518,22400.0
2011-01-10 12:00:00,27.69,27.75,27.69,27.74,36200.0,19.4518,19.494,19.4518,19.487,36200.0
2011-01-10 12:05:00,27.74,27.74,27.71,27.73,26800.0,19.487,19.487,19.4659,19.4799,26800.0
2011-01-10 12:10:00,27.73,27.74,27.68,27.68,104400.0,19.4799,19.487,19.4448,19.4448,104400.0
2011-01-10 12:15:00,27.68,27.68,27.61,27.61,43600.0,19.4448,19.4448,19.3956,19.3956,43600.0
2011-01-10 12:20:00,27.61,27.67,27.6,27.67,28000.0,19.3956,19.4378,19.3886,19.4378,28000.0
2011-01-10 12:25:00,27.67,27.72,27.66,27.71,47000.0,19.4378,19.4729,19.4308,19.4659,47000.0
2011-01-10 12:30:00,27.71,27.71,27.65,27.68,33400.0,19.4659,19.4659,19.4237,19.4448,33400.0
2011-01-10 12:35:00,27.68,27.74,27.67,27.71,42400.0,19.4448,19.487,19.4378,19.4659,42400.0
2011-01-10 12:40:00,27.72,27.72,27.68,27.7,55200.0,19.4729,19.4729,19.4448,19.4589,55200.0
2011-01-10 12:45:00,27.7,27.75,27.69,27.74,57600.0,19.4589,19.494,19.4518,19.487,57600.0
2011-01-10 12:50:00,27.74,27.75,27.72,27.74,37000.0,19.487,19.494,19.4729,19.487,37000.0
2011-01-10 12:55:00,27.74,27.75,27.73,27.74,30800.0,19.487,19.494,19.4799,19.487,30800.0
2011-01-10 13:00:00,27.74,27.75,27.73,27.75,14400.0,19.487,19.494,19.4799,19.494,14400.0
2011-01-10 13:05:00,27.75,27.78,27.75,27.76,36600.0,19.494,19.5151,19.494,19.501,36600.0
2011-01-10 13:10:00,27.77,27.79,27.73,27.73,36000.0,19.508,19.5221,19.4799,19.4799,36000.0
2011-01-10 13:15:00,27.73,27.75,27.67,27.68,30400.0,19.4799,19.494,19.4378,19.4448,30400.0
2011-01-10 13:20:00,27.68,27.69,27.66,27.69,27000.0,19.4448,19.4518,19.4308,19.4518,27000.0
2011-01-10 13:25:00,27.68,27.74,27.68,27.7,51000.0,19.4448,19.487,19.4448,19.4589,51000.0
2011-01-10 13:30:00,27.7,27.75,27.69,27.75,43200.0,19.4589,19.494,19.4518,19.494,43200.0
2011-01-10 13:35:00,27.75,27.75,27.7,27.73,39400.0,19.494,19.494,19.4589,19.4799,39400.0
2011-01-10 13:40:00,27.73,27.76,27.71,27.76,16800.0,19.4799,19.501,19.4659,19.501,16800.0
2011-01-10 13:45:00,27.76,27.76,27.73,27.74,27800.0,19.501,19.501,19.4799,19.487,27800.0
2011-01-10 13:50:00,27.75,27.75,27.7,27.71,26200.0,19.494,19.494,19.4589,19.4659,26200.0
2011-01-10 13:55:00,27.71,27.72,27.68,27.69,21000.0,19.4659,19.4729,19.4448,19.4518,21000.0
2011-01-10 14:00:00,27.69,27.7,27.64,27.65,70600.0,19.4518,19.4589,19.4167,19.4237,70600.0
2011-01-10 14:05:00,27.64,27.68,27.63,27.66,51400.0,19.4167,19.4448,19.4097,19.4308,51400.0
2011-01-10 14:10:00,27.66,27.71,27.66,27.67,31800.0,19.4308,19.4659,19.4308,19.4378,31800.0
2011-01-10 14:15:00,27.67,27.68,27.63,27.66,49000.0,19.4378,19.4448,19.4097,19.4308,49000.0
2011-01-10 14:20:00,27.66,27.69,27.65,27.68,35000.0,19.4308,19.4518,19.4237,19.4448,35000.0
2011-01-10 14:25:00,27.67,27.72,27.67,27.71,35800.0,19.4378,19.4729,19.4378,19.4659,35800.0
2011-01-10 14:30:00,27.72,27.74,27.69,27.69,49600.0,19.4729,19.487,19.4518,19.4518,49600.0
2011-01-10 14:35:00,27.7,27.8,27.7,27.77,108200.0,19.4589,19.5291,19.4589,19.508,108200.0
2011-01-10 14:40:00,27.77,27.79,27.77,27.78,29400.0,19.508,19.5221,19.508,19.5151,29400.0
2011-01-10 14:45:00,27.78,27.79,27.76,27.77,35400.0,19.5151,19.5221,19.501,19.508,35400.0
2011-01-10 14:50:00,27.77,27.8,27.77,27.8,29400.0,19.508,19.5291,19.508,19.5291,29400.0
2011-01-10 14:55:00,27.8,27.83,27.79,27.83,58400.0,19.5291,19.5502,19.5221,19.5502,58400.0
2011-01-10 15:00:00,27.83,27.83,27.76,27.77,87600.0,19.5502,19.5502,19.501,19.508,87600.0
2011-01-10 15:05:00,27.77,27.81,27.75,27.75,84800.0,19.508,19.5361,19.494,19.494,84800.0
2011-01-10 15:10:00,27.75,27.78,27.74,27.75,56400.0,19.494,19.5151,19.487,19.494,56400.0
2011-01-10 15:15:00,27.74,27.75,27.73,27.74,54400.0,19.487,19.494,19.4799,19.487,54400.0
2011-01-10 15:20:00,27.74,27.74,27.72,27.73,83000.0,19.487,19.487,19.4729,19.4799,83000.0
2011-01-10 15:25:00,27.72,27.73,27.68,27.69,113200.0,19.4729,19.4799,19.4448,19.4518,113200.0
2011-01-10 15:30:00,27.7,27.7,27.65,27.67,108200.0,19.4589,19.4589,19.4237,19.4378,108200.0
2011-01-10 15:35:00,27.67,27.67,27.65,27.66,102600.0,19.4378,19.4378,19.4237,19.4308,102600.0
2011-01-10 15:40:00,27.66,27.66,27.64,27.64,118600.0,19.4308,19.4308,19.4167,19.4167,118600.0
2011-01-10 15:45:00,27.64,27.65,27.6,27.61,220000.0,19.4167,19.4237,19.3886,19.3956,220000.0
2011-01-10 15:50:00,27.62,27.62,27.55,27.56,359400.0,19.4027,19.4027,19.3535,19.3605,359400.0
2011-01-10 15:55:00,27.56,27.58,27.56,27.56,397200.0,19.3605,19.3746,19.3605,19.3605,397200.0
2011-01-11 09:30:00,27.68,27.82,27.63,27.8,120600.0,19.4448,19.5432,19.4097,19.5291,120600.0
2011-01-11 09:35:00,27.79,27.81,27.66,27.72,87400.0,19.5221,19.5361,19.4308,19.4729,87400.0
2011-01-11 09:40:00,27.74,27.8,27.73,27.8,42200.0,19.487,19.5291,19.4799,19.5291,42200.0
2011-01-11 09:45:00,27.78,27.78,27.71,27.74,55600.0,19.5151,19.5151,19.4659,19.487,55600.0
2011-01-11 09:50:00,27.74,27.79,27.71,27.78,58000.0,19.487,19.5221,19.4659,19.5151,58000.0
2011-01-11 09:55:00,27.78,27.82,27.78,27.78,41400.0,19.5151,19.5432,19.5151,19.5151,41400.0
2011-01-11 10:00:00,27.78,27.81,27.73,27.75,37800.0,19.5151,19.5361,19.4799,19.494,37800.0
2011-01-11 10:05:00,27.74,27.82,27.74,27.76,30000.0,19.487,19.5432,19.487,19.501,30000.0
2011-01-11 10:10:00,27.75,27.85,27.75,27.82,40800.0,19.494,19.5642,19.494,19.5432,40800.0
2011-01-11 10:15:00,27.82,27.82,27.73,27.74,67200.0,19.5432,19.5432,19.4799,19.487,67200.0
2011-01-11 10:20:00,27.74,27.76,27.7,27.73,50200.0,19.487,19.501,19.4589,19.4799,50200.0
2011-01-11 10:25:00,27.72,27.77,27.72,27.75,66800.0,19.4729,19.508,19.4729,19.494,66800.0
2011-01-11 10:30:00,27.74,27.75,27.72,27.75,35600.0,19.487,19.494,19.4729,19.494,35600.0
2011-01-11 10:35:00,27.75,27.75,27.72,27.72,90000.0,19.494,19.494,19.4729,19.4729,90000.0
2011-01-11 10:40:00,27.72,27.73,27.72,27.72,55200.0,19.4729,19.4799,19.4729,19.4729,55200.0
2011-01-11 10:45:00,27.72,27.76,27.72,27.75,32800.0,19.4729,19.501,19.4729,19.494,32800.0
2011-01-11 10:50:00,27.74,27.82,27.73,27.82,53400.0,19.487,19.5432,19.4799,19.5432,53400.0
2011-01-11 10:55:00,27.83,27.84,27.8,27.81,33800.0,19.5502,19.5572,19.5291,19.5361,33800.0
2011-01-11 11:00:00,27.81,27.88,27.81,27.87,38600.0,19.5361,19.5853,19.5361,19.5783,38600.0
2011-01-11 11:05:00,27.87,27.96,27.86,27.95,58400.0,19.5783,19.6415,19.5713,19.6345,58400.0
2011-01-11 11:10:00,27.96,27.96,27.88,27.9,64000.0,19.6415,19.6415,19.5853,19.5994,64000.0
2011-01-11 11:15:00,27.9,27.9,27.86,27.87,50200.0,19.5994,19.5994,19.5713,19.5783,50200.0
2011-01-11 11:20:00,27.87,27.93,27.86,27.93,35000.0,19.5783,19.6204,19.5713,19.6204,35000.0
2011-01-11 11:25:00,27.91,27.95,27.91,27.93,30600.0,19.6064,19.6345,19.6064,19.6204,30600.0
2011-01-11 11:30:00,27.93,27.96,27.93,27.96,92200.0,19.6204,19.6415,19.6204,19.6415,92200.0
2011-01-11 11:35:00,27.95,27.98,27.95,27.95,52000.0,19.6345,19.6556,19.6345,19.6345,52000.0
2011-01-11 11:40:00,27.95,27.98,27.95,27.96,64000.0,19.6345,19.6556,19.6345,19.6415,64000.0
2011-01-11 11:45:00,27.95,27.96,27.93,27.95,76400.0,19.6345,19.6415,19.6204,19.6345,76400.0
2011-01-11 11:50:00,27.95,27.95,27.93,27.93,45600.0,19.6345,19.6345,19.6204,19.6204,45600.0
2011-01-11 11:55:00,27.93,27.95,27.92,27.93,66000.0,19.6204,19.6345,19.6134,19.6204,66000.0
2011-01-11 12:00:00,27.92,27.95,27.92,27.92,300800.0,19.6134,19.6345,19.6134,19.6134,300800.0
2011-01-11 12:05:00,27.92,27.92,27.89,27.91,140000.0,19.6134,19.6134,19.5923,19.6064,140000.0
2011-01-11 12:10:00,27.91,27.95,27.91,27.95,19400.0,19.6064,19.6345,19.6064,19.6345,19400.0
2011-01-11 12:15:00,27.95,27.96,27.94,27.96,10000.0,19.6345,19.6415,19.6275,19.6415,10000.0
2011-01-11 12:20:00,27.96,27.96,27.92,27.93,8600.0,19.6415,19.6415,19.6134,19.6204,8600.0
2011-01-11 12:25:00,27.92,27.95,27.92,27.95,14800.0,19.6134,19.6345,19.6134,19.6345,14800.0
2011-01-11 12:30:00,27.94,27.96,27.92,27.96,12600.0,19.6275,19.6415,19.6134,19.6415,12600.0
2011-01-11 12:35:00,27.96,27.98,27.95,27.98,24200.0,19.6415,19.6556,19.6345,19.6556,24200.0
2011-01-11 12:40:00,27.98,27.98,27.94,27.94,21000.0,19.6556,19.6556,19.6275,19.6275,21000.0
2011-01-11 12:45:00,27.94,27.94,27.89,27.92,58000.0,19.6275,19.6275,19.5923,19.6134,58000.0
2011-01-11 12:50:00,27.92,27.95,27.92,27.94,50000.0,19.6134,19.6345,19.6134,19.6275,50000.0
2011-01-11 12:55:00,27.94,27.97,27.93,27.96,21600.0,19.6275,19.6485,19.6204,19.6415,21600.0
2011-01-11 13:00:00,27.96,27.97,27.93,27.96,25800.0,19.6415,19.6485,19.6204,19.6415,25800.0
2011-01-11 13:05:00,27.95,27.95,27.86,27.89,42200.0,19.6345,19.6345,19.5713,19.5923,42200.0
2011-01-11 13:10:00,27.88,27.88,27.77,27.81,52200.0,19.5853,19.5853,19.508,19.5361,52200.0
2011-01-11 13:15:00,27.81,27.85,27.81,27.85,20200.0,19.5361,19.5642,19.5361,19.5642,20200.0
2011-01-11 13:20:00,27.84,27.85,27.82,27.84,20200.0,19.5572,19.5642,19.5432,19.5572,20200.0
2011-01-11 13:25:00,27.85,27.89,27.85,27.85,51200.0,19.5642,19.5923,19.5642,19.5642,51200.0
2011-01-11 13:30:00,27.86,27.89,27.83,27.88,42600.0,19.5713,19.5923,19.5502,19.5853,42600.0
2011-01-11 13:35:00,27.88,27.88,27.81,27.81,30400.0,19.5853,19.5853,19.5361,19.5361,30400.0
2011-01-11 13:40:00,27.81,27.81,27.79,27.8,24000.0,19.5361,19.5361,19.5221,19.5291,24000.0
2011-01-11 13:45:00,27.8,27.83,27.78,27.78,52200.0,19.5291,19.5502,19.5151,19.5151,52200.0
2011-01-11 13:50:00,27.78,27.79,27.76,27.76,40000.0,19.5151,19.5221,19.501,19.501,40000.0
2011-01-11 13:55:00,27.77,27.77,27.72,27.73,41600.0,19.508,19.508,19.4729,19.4799,41600.0
2011-01-11 14:00:00,27.73,27.75,27.7,27.75,69400.0,19.4799,19.494,19.4589,19.494,69400.0
2011-01-11 14:05:00,27.75,27.77,27.71,27.77,84800.0,19.494,19.508,19.4659,19.508,84800.0
2011-01-11 14:10:00,27.77,27.8,27.75,27.8,62800.0,19.508,19.5291,19.494,19.5291,62800.0
2011-01-11 14:15:00,27.79,27.82,27.79,27.81,42200.0,19.5221,19.5432,19.5221,19.5361,42200.0
2011-01-11 14:20:00,27.82,27.82,27.8,27.81,31000.0,19.5432,19.5432,19.5291,19.5361,31000.0
2011-01-11 14:25:00,27.81,27.89,27.8,27.89,69200.0,19.5361,19.5923,19.5291,19.5923,69200.0
2011-01-11 14:30:00,27.89,27.89,27.82,27.85,32200.0,19.5923,19.5923,19.5432,19.5642,32200.0
2011-01-11 14:35:00,27.85,27.85,27.81,27.84,26200.0,19.5642,19.5642,19.5361,19.5572,26200.0
2011-01-11 14:40:00,27.83,27.86,27.81,27.85,20400.0,19.5502,19.5713,19.5361,19.5642,20400.0
2011-01-11 14:45:00,27.85,27.85,27.8,27.83,14600.0,19.5642,19.5642,19.5291,19.5502,14600.0
2011-01-11 14:50:00,27.84,27.84,27.76,27.77,36800.0,19.5572,19.5572,19.501,19.508,36800.0
2011-01-11 14:55:00,27.76,27.84,27.75,27.81,52800.0,19.501,19.5572,19.494,19.5361,52800.0
2011-01-11 15:00:00,27.81,27.81,27.77,27.78,65000.0,19.5361,19.5361,19.508,19.5151,65000.0
2011-01-11 15:05:00,27.78,27.81,27.77,27.8,86200.0,19.5151,19.5361,19.508,19.5291,86200.0
2011-01-11 15:10:00,27.8,27.8,27.75,27.75,45400.0,19.5291,19.5291,19.494,19.494,45400.0
2011-01-11 15:15:00,27.75,27.77,27.75,27.75,43600.0,19.494,19.508,19.494,19.494,43600.0
2011-01-11 15:20:00,27.75,27.75,27.73,27.75,47000.0,19.494,19.494,19.4799,19.494,47000.0
2011-01-11 15:25:00,27.75,27.76,27.71,27.72,110000.0,19.494,19.501,19.4659,19.4729,110000.0
2011-01-11 15:30:00,27.72,27.73,27.7,27.72,66400.0,19.4729,19.4799,19.4589,19.4729,66400.0
2011-01-11 15:35:00,27.72,27.79,27.72,27.78,62600.0,19.4729,19.5221,19.4729,19.5151,62600.0
2011-01-11 15:40:00,27.78,27.81,27.75,27.8,88000.0,19.5151,19.5361,19.494,19.5291,88000.0
2011-01-11 15:45:00,27.81,27.83,27.8,27.81,89800.0,19.5361,19.5502,19.5291,19.5361,89800.0
2011-01-11 15:50:00,27.82,27.84,27.77,27.78,188400.0,19.5432,19.5572,19.508,19.5151,188400.0
2011-01-11 15:55:00,27.79,27.84,27.78,27.84,212400.0,19.5221,19.5572,19.5151,19.5572,212400.0
2011-01-12 09:30:00,28.03,28.35,28.0,28.32,272400.0,19.6907,19.9155,19.6696,19.8944,272400.0
2011-01-12 09:35:00,28.33,28.48,28.29,28.44,156000.0,19.9014,20.0068,19.8733,19.9787,156000.0
2011-01-12 09:40:00,28.43,28.5,28.43,28.45,109800.0,19.9717,20.0208,19.9717,19.9857,109800.0
2011-01-12 09:45:00,28.46,28.5,28.43,28.43,109400.0,19.9927,20.0208,19.9717,19.9717,109400.0
2011-01-12 09:50:00,28.42,28.43,28.34,28.41,73800.0,19.9646,19.9717,19.9084,19.9576,73800.0
2011-01-12 09:55:00,28.4,28.46,28.39,28.45,176400.0,19.9506,19.9927,19.9436,19.9857,176400.0
2011-01-12 10:00:00,28.46,28.54,28.42,28.51,135600.0,19.9927,20.0489,19.9646,20.0279,135600.0
2011-01-12 10:05:00,28.5,28.56,28.5,28.51,82200.0,20.0208,20.063,20.0208,20.0279,82200.0
2011-01-12 10:10:00,28.51,28.58,28.5,28.56,111800.0,20.0279,20.077,20.0208,20.063,111800.0
2011-01-12 10:15:00,28.56,28.67,28.56,28.66,103200.0,20.063,20.1403,20.063,20.1332,103200.0
2011-01-12 10:20:00,28.66,28.7,28.6,28.61,116800.0,20.1332,20.1613,20.0911,20.0981,116800.0
2011-01-12 10:25:00,28.63,28.67,28.59,28.67,67600.0,20.1122,20.1403,20.0841,20.1403,67600.0
2011-01-12 10:30:00,28.67,28.67,28.61,28.63,41800.0,20.1403,20.1403,20.0981,20.1122,41800.0
2011-01-12 10:35:00,28.64,28.66,28.61,28.61,35800.0,20.1192,20.1332,20.0981,20.0981,35800.0
2011-01-12 10:40:00,28.61,28.61,28.55,28.61,106400.0,20.0981,20.0981,20.056,20.0981,106400.0
2011-01-12 10:45:00,28.61,28.63,28.58,28.61,29800.0,20.0981,20.1122,20.077,20.0981,29800.0
2011-01-12 10:50:00,28.61,28.62,28.58,28.61,43000.0,20.0981,20.1051,20.077,20.0981,43000.0
2011-01-12 10:55:00,28.61,28.65,28.58,28.65,41400.0,20.0981,20.1262,20.077,20.1262,41400.0
2011-01-12 11:00:00,28.64,28.65,28.56,28.56,77400.0,20.1192,20.1262,20.063,20.063,77400.0
2011-01-12 11:05:00,28.56,28.67,28.56,28.61,98600.0,20.063,20.1403,20.063,20.0981,98600.0
2011-01-12 11:10:00,28.64,28.67,28.61,28.65,43200.0,20.1192,20.1403,20.0981,20.1262,43200.0
2011-01-12 11:15:00,28.65,28.67,28.63,28.63,54600.0,20.1262,20.1403,20.1122,20.1122,54600.0
2011-01-12 11:20:00,28.65,28.67,28.63,28.66,31600.0,20.1262,20.1403,20.1122,20.1332,31600.0
2011-01-12 11:25:00,28.66,28.66,28.56,28.57,27000.0,20.1332,20.1332,20.063,20.07,27000.0
2011-01-12 11:30:00,28.58,28.59,28.56,28.56,24000.0,20.077,20.0841,20.063,20.063,24000.0
2011-01-12 11:35:00,28.56,28.59,28.54,28.58,56000.0,20.063,20.0841,20.0489,20.077,56000.0
2011-01-12 11:40:00,28.58,28.62,28.58,28.62,30200.0,20.077,20.1051,20.077,20.1051,30200.0
2011-01-12 11:45:00,28.61,28.61,28.59,28.6,25200.0,20.0981,20.0981,20.0841,20.0911,25200.0
2011-01-12 11:50:00,28.6,28.61,28.59,28.6,35000.0,20.0911,20.0981,20.0841,20.0911,35000.0
2011-01-12 11:55:00,28.61,28.63,28.6,28.61,42200.0,20.0981,20.1122,20.0911,20.0981,42200.0
2011-01-12 12:00:00,28.61,28.63,28.61,28.63,20000.0,20.0981,20.1122,20.0981,20.1122,20000.0
2011-01-12 12:05:00,28.63,28.65,28.63,28.65,47400.0,20.1122,20.1262,20.1122,20.1262,47400.0
2011-01-12 12:10:00,28.65,28.67,28.65,28.66,38800.0,20.1262,20.1403,20.1262,20.1332,38800.0
2011-01-12 12:15:00,28.66,28.68,28.65,28.68,31600.0,20.1332,20.1473,20.1262,20.1473,31600.0
2011-01-12 12:20:00,28.68,28.7,28.66,28.68,45400.0,20.1473,20.1613,20.1332,20.1473,45400.0
2011-01-12 12:25:00,28.67,28.68,28.65,28.67,17000.0,20.1403,20.1473,20.1262,20.1403,17000.0
2011-01-12 12:30:00,28.67,28.67,28.65,28.66,15800.0,20.1403,20.1403,20.1262,20.1332,15800.0
2011-01-12 12:35:00,28.67,28.68,28.64,28.65,54800.0,20.1403,20.1473,20.1192,20.1262,54800.0
2011-01-12 12:40:00,28.64,28.65,28.58,28.58,25800.0,20.1192,20.1262,20.077,20.077,25800.0
2011-01-12 12:45:00,28.58,28.63,28.58,28.63,43600.0,20.077,20.1122,20.077,20.1122,43600.0
2011-01-12 12:50:00,28.63,28.65,28.56,28.57,38200.0,20.1122,20.1262,20.063,20.07,38200.0
2011-01-12 12:55:00,28.57,28.57,28.55,28.56,16200.0,20.07,20.07,20.056,20.063,16200.0
2011-01-12 13:00:00,28.56,28.61,28.56,28.61,24200.0,20.063,20.0981,20.063,20.0981,24200.0
2011-01-12 13:05:00,28.61,28.61,28.52,28.53,30600.0,20.0981,20.0981,20.0349,20.0419,30600.0
2011-01-12 13:10:00,28.53,28.54,28.49,28.52,67400.0,20.0419,20.0489,20.0138,20.0349,67400.0
2011-01-12 13:15:00,28.52,28.53,28.51,28.53,13200.0,20.0349,20.0419,20.0279,20.0419,13200.0
2011-01-12 13:20:00,28.52,28.53,28.51,28.51,11600.0,20.0349,20.0419,20.0279,20.0279,11600.0
2011-01-12 13:25:00,28.52,28.58,28.52,28.57,30800.0,20.0349,20.077,20.0349,20.07,30800.0
2011-01-12 13:30:00,28.57,28.57,28.56,28.56,28400.0,20.07,20.07,20.063,20.063,28400.0
2011-01-12 13:35:00,28.55,28.56,28.54,28.55,18200.0,20.056,20.063,20.0489,20.056,18200.0
2011-01-12 13:40:00,28.56,28.58,28.55,28.57,14200.0,20.063,20.077,20.056,20.07,14200.0
2011-01-12 13:45:00,28.57,28.6,28.56,28.57,16400.0,20.07,20.0911,20.063,20.07,16400.0
2011-01-12 13:50:00,28.57,28.63,28.57,28.62,65000.0,20.07,20.1122,20.07,20.1051,65000.0
2011-01-12 13:55:00,28.62,28.63,28.6,28.63,93400.0,20.1051,20.1122,20.0911,20.1122,93400.0
2011-01-12 14:00:00,28.63,28.65,28.61,28.61,83200.0,20.1122,20.1262,20.0981,20.0981,83200.0
2011-01-12 14:05:00,28.62,28.67,28.61,28.65,39600.0,20.1051,20.1403,20.0981,20.1262,39600.0
2011-01-12 14:10:00,28.66,28.66,28.63,28.64,39000.0,20.1332,20.1332,20.1122,20.1192,39000.0
2011-01-12 14:15:00,28.64,28.67,28.63,28.65,35600.0,20.1192,20.1403,20.1122,20.1262,35600.0
2011-01-12 14:20:00,28.65,28.66,28.61,28.66,33200.0,20.1262,20.1332,20.0981,20.1332,33200.0
2011-01-12 14:25:00,28.66,28.66,28.63,28.64,40000.0,20.1332,20.1332,20.1122,20.1192,40000.0
2011-01-12 14:30:00,28.64,28.65,28.61,28.65,31200.0,20.1192,20.1262,20.0981,20.1262,31200.0
2011-01-12 14:35:00,28.65,28.65,28.6,28.6,29000.0,20.1262,20.1262,20.0911,20.0911,29000.0
2011-01-12 14:40:00,28.61,28.64,28.61,28.61,30000.0,20.0981,20.1192,20.0981,20.0981,30000.0
2011-01-12 14:45:00,28.61,28.61,28.58,28.59,38200.0,20.0981,20.0981,20.077,20.0841,38200.0
2011-01-12 14:50:00,28.58,28.59,28.56,28.58,42800.0,20.077,20.0841,20.063,20.077,42800.0
2011-01-12 14:55:00,28.58,28.61,28.56,28.61,32200.0,20.077,20.0981,20.063,20.0981,32200.0
2011-01-12 15:00:00,28.61,28.61,28.56,28.58,45800.0,20.0981,20.0981,20.063,20.077,45800.0
2011-01-12 15:05:00,28.58,28.58,28.55,28.56,55400.0,20.077,20.077,20.056,20.063,55400.0
2011-01-12 15:10:00,28.56,28.56,28.49,28.5,63800.0,20.063,20.063,20.0138,20.0208,63800.0
2011-01-12 15:15:00,28.5,28.53,28.48,28.52,105000.0,20.0208,20.0419,20.0068,20.0349,105000.0
2011-01-12 15:20:00,28.52,28.53,28.48,28.52,67000.0,20.0349,20.0419,20.0068,20.0349,67000.0
2011-01-12 15:25:00,28.52,28.52,28.47,28.48,63000.0,20.0349,20.0349,19.9998,20.0068,63000.0
2011-01-12 15:30:00,28.48,28.54,28.47,28.53,89000.0,20.0068,20.0489,19.9998,20.0419,89000.0
2011-01-12 15:35:00,28.52,28.54,28.52,28.53,129800.0,20.0349,20.0489,20.0349,20.0419,129800.0
2011-01-12 15:40:00,28.53,28.56,28.52,28.55,131000.0,20.0419,20.063,20.0349,20.056,131000.0
2011-01-12 15:45:00,28.55,28.58,28.52,28.52,165200.0,20.056,20.077,20.0349,20.0349,165200.0
2011-01-12 15:50:00,28.52,28.54,28.5,28.52,187800.0,20.0349,20.0489,20.0208,20.0349,187800.0
2011-01-12 15:55:00,28.52,28.58,28.52,28.56,315600.0,20.0349,20.077,20.0349,20.063,315600.0
2011-01-13 09:30:00,28.83,28.9,28.75,28.84,264400.0,20.2527,20.3018,20.1965,20.2597,264400.0
2011-01-13 09:35:00,28.85,28.9,28.77,28.78,118000.0,20.2667,20.3018,20.2105,20.2175,118000.0
2011-01-13 09:40:00,28.77,28.79,28.7,28.75,113000.0,20.2105,20.2246,20.1613,20.1965,113000.0
2011-01-13 09:45:00,28.75,28.82,28.74,28.8,70000.0,20.1965,20.2456,20.1894,20.2316,70000.0
2011-01-13 09:50:00,28.8,28.92,28.8,28.87,101400.0,20.2316,20.3159,20.2316,20.2808,101400.0
2011-01-13 09:55:00,28.86,28.95,28.84,28.94,123000.0,20.2737,20.337,20.2597,20.3299,123000.0
2011-01-13 10:00:00,28.94,28.94,28.84,28.84,147200.0,20.3299,20.3299,20.2597,20.2597,147200.0
2011-01-13 10:05:00,28.84,28.88,28.81,28.86,112600.0,20.2597,20.2878,20.2386,20.2737,112600.0
2011-01-13 10:10:00,28.86,28.95,28.85,28.94,169600.0,20.2737,20.337,20.2667,20.3299,169600.0
2011-01-13 10:15:00,28.93,29.0,28.93,28.99,161800.0,20.3229,20.3721,20.3229,20.3651,161800.0
2011-01-13 10:20:00,28.99,29.0,28.97,28.98,112600.0,20.3651,20.3721,20.351,20.358,112600.0
2011-01-13 10:25:00,28.99,29.06,28.97,28.98,184400.0,20.3651,20.4142,20.351,20.358,184400.0
2011-01-13 10:30:00,28.98,29.0,28.89,28.92,144600.0,20.358,20.3721,20.2948,20.3159,144600.0
2011-01-13 10:35:00,28.92,28.99,28.92,28.98,74800.0,20.3159,20.3651,20.3159,20.358,74800.0
2011-01-13 10:40:00,28.97,28.97,28.89,28.89,58800.0,20.351,20.351,20.2948,20.2948,58800.0
2011-01-13 10:45:00,28.89,28.89,28.75,28.75,63800.0,20.2948,20.2948,20.1965,20.1965,63800.0
2011-01-13 10:50:00,28.77,28.78,28.74,28.74,41000.0,20.2105,20.2175,20.1894,20.1894,41000.0
2011-01-13 10:55:00,28.75,28.77,28.71,28.77,31600.0,20.1965,20.2105,20.1684,20.2105,31600.0
2011-01-13 11:00:00,28.77,28.8,28.73,28.74,67600.0,20.2105,20.2316,20.1824,20.1894,67600.0
2011-01-13 11:05:00,28.74,28.75,28.72,28.73,52200.0,20.1894,20.1965,20.1754,20.1824,52200.0
2011-01-13 11:10:00,28.73,28.77,28.73,28.75,62400.0,20.1824,20.2105,20.1824,20.1965,62400.0
2011-01-13 11:15:00,28.75,28.82,28.75,28.81,46000.0,20.1965,20.2456,20.1965,20.2386,46000.0
2011-01-13 11:20:00,28.8,28.82,28.77,28.77,23200.0,20.2316,20.2456,20.2105,20.2105,23200.0
2011-01-13 11:25:00,28.78,28.8,28.78,28.78,35400.0,20.2175,20.2316,20.2175,20.2175,35400.0
2011-01-13 11:30:00,28.78,28.86,28.78,28.84,68800.0,20.2175,20.2737,20.2175,20.2597,68800.0
2011-01-13 11:35:00,28.85,28.85,28.78,28.79,68200.0,20.2667,20.2667,20.2175,20.2246,68200.0
2011-01-13 11:40:00,28.78,28.78,28.74,28.75,93600.0,20.2175,20.2175,20.1894,20.1965,93600.0
2011-01-13 11:45:00,28.75,28.78,28.74,28.75,22600.0,20.1965,20.2175,20.1894,20.1965,22600.0
2011-01-13 11:50:00,28.75,28.77,28.75,28.75,40400.0,20.1965,20.2105,20.1965,20.1965,40400.0
2011-01-13 11:55:00,28.75,28.77,28.75,28.75,21200.0,20.1965,20.2105,20.1965,20.1965,21200.0
2011-01-13 12:00:00,28.75,28.77,28.75,28.75,41000.0,20.1965,20.2105,20.1965,20.1965,41000.0
2011-01-13 12:05:00,28.76,28.81,28.75,28.8,35000.0,20.2035,20.2386,20.1965,20.2316,35000.0
2011-01-13 12:10:00,28.81,28.81,28.78,28.79,35000.0,20.2386,20.2386,20.2175,20.2246,35000.0
2011-01-13 12:15:00,28.79,28.81,28.78,28.79,27600.0,20.2246,20.2386,20.2175,20.2246,27600.0
2011-01-13 12:20:00,28.78,28.82,28.77,28.79,54400.0,20.2175,20.2456,20.2105,20.2246,54400.0
2011-01-13 12:25:00,28.79,28.84,28.79,28.82,138600.0,20.2246,20.2597,20.2246,20.2456,138600.0
2011-01-13 12:30:00,28.82,28.84,28.79,28.8,33800.0,20.2456,20.2597,20.2246,20.2316,33800.0
2011-01-13 12:35:00,28.8,28.81,28.79,28.79,28200.0,20.2316,20.2386,20.2246,20.2246,28200.0
2011-01-13 12:40:00,28.79,28.8,28.78,28.78,25000.0,20.2246,20.2316,20.2175,20.2175,25000.0
2011-01-13 12:45:00,28.77,28.77,28.73,28.73,19600.0,20.2105,20.2105,20.1824,20.1824,19600.0
2011-01-13 12:50:00,28.74,28.74,28.66,28.67,37200.0,20.1894,20.1894,20.1332,20.1403,37200.0
2011-01-13 12:55:00,28.68,28.68,28.64,28.64,29200.0,20.1473,20.1473,20.1192,20.1192,29200.0
2011-01-13 13:00:00,28.64,28.65,28.59,28.63,58800.0,20.1192,20.1262,20.0841,20.1122,58800.0
2011-01-13 13:05:00,28.63,28.68,28.63,28.67,26600.0,20.1122,20.1473,20.1122,20.1403,26600.0
2011-01-13 13:10:00,28.68,28.75,28.67,28.74,21600.0,20.1473,20.1965,20.1403,20.1894,21600.0
2011-01-13 13:15:00,28.74,28.78,28.73,28.75,64200.0,20.1894,20.2175,20.1824,20.1965,64200.0
2011-01-13 13:20:00,28.77,28.78,28.74,28.74,24000.0,20.2105,20.2175,20.1894,20.1894,24000.0
2011-01-13 13:25:00,28.74,28.76,28.73,28.75,54800.0,20.1894,20.2035,20.1824,20.1965,54800.0
2011-01-13 13:30:00,28.75,28.79,28.74,28.74,32400.0,20.1965,20.2246,20.1894,20.1894,32400.0
2011-01-13 13:35:00,28.74,28.74,28.64,28.66,43400.0,20.1894,20.1894,20.1192,20.1332,43400.0
2011-01-13 13:40:00,28.67,28.68,28.65,28.67,15600.0,20.1403,20.1473,20.1262,20.1403,15600.0
2011-01-13 13:45:00,28.67,28.7,28.66,28.66,54200.0,20.1403,20.1613,20.1332,20.1332,54200.0
2011-01-13 13:50:00,28.66,28.66,28.65,28.66,19400.0,20.1332,20.1332,20.1262,20.1332,19400.0
2011-01-13 13:55:00,28.67,28.68,28.65,28.65,18000.0,20.1403,20.1473,20.1262,20.1262,18000.0
2011-01-13 14:00:00,28.65,28.66,28.61,28.63,40000.0,20.1262,20.1332,20.0981,20.1122,40000.0
2011-01-13 14:05:00,28.63,28.63,28.59,28.62,56200.0,20.1122,20.1122,20.0841,20.1051,56200.0
2011-01-13 14:10:00,28.62,28.64,28.55,28.56,77000.0,20.1051,20.1192,20.056,20.063,77000.0
2011-01-13 14:15:00,28.55,28.59,28.55,28.56,25400.0,20.056,20.0841,20.056,20.063,25400.0
2011-01-13 14:20:00,28.56,28.57,28.55,28.55,13800.0,20.063,20.07,20.056,20.056,13800.0
2011-01-13 14:25:00,28.55,28.58,28.55,28.58,46800.0,20.056,20.077,20.056,20.077,46800.0
2011-01-13 14:30:00,28.58,28.61,28.58,28.61,37800.0,20.077,20.0981,20.077,20.0981,37800.0
2011-01-13 14:35:00,28.61,28.63,28.61,28.61,23800.0,20.0981,20.1122,20.0981,20.0981,23800.0
2011-01-13 14:40:00,28.61,28.61,28.58,28.59,29200.0,20.0981,20.0981,20.077,20.0841,29200.0
2011-01-13 14:45:00,28.59,28.6,28.58,28.59,44400.0,20.0841,20.0911,20.077,20.0841,44400.0
2011-01-13 14:50:00,28.58,28.59,28.55,28.56,60600.0,20.077,20.0841,20.056,20.063,60600.0
2011-01-13 14:55:00,28.56,28.63,28.56,28.59,47600.0,20.063,20.1122,20.063,20.0841,47600.0
2011-01-13 15:00:00,28.59,28.61,28.57,28.58,71200.0,20.0841,20.0981,20.07,20.077,71200.0
2011-01-13 15:05:00,28.58,28.6,28.57,28.59,67200.0,20.077,20.0911,20.07,20.0841,67200.0
2011-01-13 15:10:00,28.59,28.63,28.58,28.61,57200.0,20.0841,20.1122,20.077,20.0981,57200.0
2011-01-13 15:15:00,28.61,28.61,28.56,28.58,51400.0,20.0981,20.0981,20.063,20.077,51400.0
2011-01-13 15:20:00,28.58,28.58,28.54,28.54,62400.0,20.077,20.077,20.0489,20.0489,62400.0
2011-01-13 15:25:00,28.55,28.55,28.49,28.49,60000.0,20.056,20.056,20.0138,20.0138,60000.0
2011-01-13 15:30:00,28.5,28.5,28.47,28.47,104200.0,20.0208,20.0208,19.9998,19.9998,104200.0
2011-01-13 15:35:00,28.47,28.49,28.43,28.48,98400.0,19.9998,20.0138,19.9717,20.0068,98400.0
2011-01-13 15:40:00,28.48,28.48,28.42,28.46,111600.0,20.0068,20.0068,19.9646,19.9927,111600.0
2011-01-13 15:45:00,28.46,28.5,28.46,28.48,141400.0,19.9927,20.0208,19.9927,20.0068,141400.0
2011-01-13 15:50:00,28.47,28.53,28.47,28.52,132000.0,19.9998,20.0419,19.9998,20.0349,132000.0
2011-01-13 15:55:00,28.52,28.55,28.52,28.55,233200.0,20.0349,20.056,20.0349,20.056,233200.0
2011-01-14 09:30:00,28.43,28.59,28.43,28.57,70400.0,19.9717,20.0841,19.9717,20.07,70400.0
2011-01-14 09:35:00,28.56,28.65,28.54,28.55,42800.0,20.063,20.1262,20.0489,20.056,42800.0
2011-01-14 09:40:00,28.55,28.64,28.55,28.58,52600.0,20.056,20.1192,20.056,20.077,52600.0
2011-01-14 09:45:00,28.59,28.6,28.5,28.54,37800.0,20.0841,20.0911,20.0208,20.0489,37800.0
2011-01-14 09:50:00,28.55,28.6,28.53,28.54,38400.0,20.056,20.0911,20.0419,20.0489,38400.0
2011-01-14 09:55:00,28.56,28.6,28.48,28.6,64800.0,20.063,20.0911,20.0068,20.0911,64800.0
2011-01-14 10:00:00,28.6,28.65,28.56,28.58,41600.0,20.0911,20.1262,20.063,20.077,41600.0
2011-01-14 10:05:00,28.58,28.58,28.5,28.54,45200.0,20.077,20.077,20.0208,20.0489,45200.0
2011-01-14 10:10:00,28.54,28.54,28.49,28.5,52000.0,20.0489,20.0489,20.0138,20.0208,52000.0
2011-01-14 10:15:00,28.5,28.51,28.43,28.44,57600.0,20.0208,20.0279,19.9717,19.9787,57600.0
2011-01-14 10:20:00,28.44,28.5,28.43,28.47,39000.0,19.9787,20.0208,19.9717,19.9998,39000.0
2011-01-14 10:25:00,28.46,28.49,28.42,28.47,63200.0,19.9927,20.0138,19.9646,19.9998,63200.0
2011-01-14 10:30:00,28.46,28.56,28.46,28.56,54000.0,19.9927,20.063,19.9927,20.063,54000.0
2011-01-14 10:35:00,28.57,28.59,28.54,28.58,40600.0,20.07,20.0841,20.0489,20.077,40600.0
2011-01-14 10:40:00,28.58,28.61,28.56,28.61,39400.0,20.077,20.0981,20.063,20.0981,39400.0
2011-01-14 10:45:00,28.62,28.64,28.6,28.64,42600.0,20.1051,20.1192,20.0911,20.1192,42600.0
2011-01-14 10:50:00,28.65,28.65,28.61,28.63,45600.0,20.1262,20.1262,20.0981,20.1122,45600.0
2011-01-14 10:55:00,28.63,28.63,28.54,28.58,64000.0,20.1122,20.1122,20.0489,20.077,64000.0
2011-01-14 11:00:00,28.59,28.6,28.57,28.6,34200.0,20.0841,20.0911,20.07,20.0911,34200.0
2011-01-14 11:05:00,28.6,28.66,28.58,28.66,35000.0,20.0911,20.1332,20.077,20.1332,35000.0
2011-01-14 11:10:00,28.67,28.7,28.64,28.64,31400.0,20.1403,20.1613,20.1192,20.1192,31400.0
2011-01-14 11:15:00,28.67,28.67,28.59,28.6,26800.0,20.1403,20.1403,20.0841,20.0911,26800.0
2011-01-14 11:20:00,28.59,28.66,28.59,28.62,24600.0,20.0841,20.1332,20.0841,20.1051,24600.0
2011-01-14 11:25:00,28.63,28.72,28.63,28.72,28200.0,20.1122,20.1754,20.1122,20.1754,28200.0
2011-01-14 11:30:00,28.71,28.73,28.68,28.73,31000.0,20.1684,20.1824,20.1473,20.1824,31000.0
2011-01-14 11:35:00,28.73,28.74,28.7,28.74,36600.0,20.1824,20.1894,20.1613,20.1894,36600.0
2011-01-14 11:40:00,28.74,28.75,28.71,28.75,25800.0,20.1894,20.1965,20.1684,20.1965,25800.0
2011-01-14 11:45:00,28.75,28.75,28.74,28.75,57000.0,20.1965,20.1965,20.1894,20.1965,57000.0
2011-01-14 11:50:00,28.75,28.75,28.74,28.75,31800.0,20.1965,20.1965,20.1894,20.1965,31800.0
2011-01-14 11:55:00,28.75,28.75,28.74,28.75,40200.0,20.1965,20.1965,20.1894,20.1965,40200.0
2011-01-14 12:00:00,28.75,28.77,28.74,28.77,34000.0,20.1965,20.2105,20.1894,20.2105,34000.0
2011-01-14 12:05:00,28.77,28.78,28.77,28.78,26800.0,20.2105,20.2175,20.2105,20.2175,26800.0
2011-01-14 12:10:00,28.78,28.84,28.77,28.82,72800.0,20.2175,20.2597,20.2105,20.2456,72800.0
2011-01-14 12:15:00,28.82,28.83,28.77,28.79,168200.0,20.2456,20.2527,20.2105,20.2246,168200.0
2011-01-14 12:20:00,28.79,28.79,28.72,28.73,44000.0,20.2246,20.2246,20.1754,20.1824,44000.0
2011-01-14 12:25:00,28.72,28.73,28.67,28.68,73400.0,20.1754,20.1824,20.1403,20.1473,73400.0
2011-01-14 12:30:00,28.68,28.82,28.68,28.82,67200.0,20.1473,20.2456,20.1473,20.2456,67200.0
2011-01-14 12:35:00,28.82,28.84,28.81,28.81,40600.0,20.2456,20.2597,20.2386,20.2386,40600.0
2011-01-14 12:40:00,28.81,28.81,28.75,28.79,25600.0,20.2386,20.2386,20.1965,20.2246,25600.0
2011-01-14 12:45:00,28.79,28.79,28.73,28.75,24600.0,20.2246,20.2246,20.1824,20.1965,24600.0
2011-01-14 12:50:00,28.75,28.75,28.73,28.75,22800.0,20.1965,20.1965,20.1824,20.1965,22800.0
2011-01-14 12:55:00,28.74,28.75,28.68,28.71,47200.0,20.1894,20.1965,20.1473,20.1684,47200.0
2011-01-14 13:00:00,28.71,28.76,28.71,28.75,50600.0,20.1684,20.2035,20.1684,20.1965,50600.0
2011-01-14 13:05:00,28.76,28.79,28.76,28.79,21000.0,20.2035,20.2246,20.2035,20.2246,21000.0
2011-01-14 13:10:00,28.78,28.78,28.75,28.75,22400.0,20.2175,20.2175,20.1965,20.1965,22400.0
2011-01-14 13:15:00,28.75,28.76,28.75,28.75,33200.0,20.1965,20.2035,20.1965,20.1965,33200.0
2011-01-14 13:20:00,28.75,28.8,28.75,28.8,41200.0,20.1965,20.2316,20.1965,20.2316,41200.0
2011-01-14 13:25:00,28.8,28.83,28.8,28.81,49800.0,20.2316,20.2527,20.2316,20.2386,49800.0
2011-01-14 13:30:00,28.81,28.83,28.8,28.83,24000.0,20.2386,20.2527,20.2316,20.2527,24000.0
2011-01-14 13:35:00,28.82,28.83,28.8,28.8,66200.0,20.2456,20.2527,20.2316,20.2316,66200.0
2011-01-14 13:40:00,28.8,28.81,28.8,28.81,29400.0,20.2316,20.2386,20.2316,20.2386,29400.0
2011-01-14 13:45:00,28.81,28.82,28.73,28.74,115600.0,20.2386,20.2456,20.1824,20.1894,115600.0
2011-01-14 13:50:00,28.74,28.74,28.68,28.72,163800.0,20.1894,20.1894,20.1473,20.1754,163800.0
2011-01-14 13:55:00,28.72,28.74,28.7,28.73,85000.0,20.1754,20.1894,20.1613,20.1824,85000.0
2011-01-14 14:00:00,28.73,28.75,28.72,28.72,65000.0,20.1824,20.1965,20.1754,20.1754,65000.0
2011-01-14 14:05:00,28.72,28.72,28.64,28.65,219400.0,20.1754,20.1754,20.1192,20.1262,219400.0
2011-01-14 14:10:00,28.64,28.66,28.6,28.6,124800.0,20.1192,20.1332,20.0911,20.0911,124800.0
2011-01-14 14:15:00,28.6,28.61,28.55,28.55,136200.0,20.0911,20.0981,20.056,20.056,136200.0
2011-01-14 14:20:00,28.55,28.58,28.55,28.57,139600.0,20.056,20.077,20.056,20.07,139600.0
2011-01-14 14:25:00,28.57,28.64,28.57,28.64,88200.0,20.07,20.1192,20.07,20.1192,88200.0
2011-01-14 14:30:00,28.64,28.69,28.64,28.68,65600.0,20.1192,20.1543,20.1192,20.1473,65600.0
2011-01-14 14:35:00,28.68,28.68,28.63,28.66,64600.0,20.1473,20.1473,20.1122,20.1332,64600.0
2011-01-14 14:40:00,28.66,28.68,28.66,28.68,50400.0,20.1332,20.1473,20.1332,20.1473,50400.0
2011-01-14 14:45:00,28.67,28.69,28.67,28.67,50200.0,20.1403,20.1543,20.1403,20.1403,50200.0
2011-01-14 14:50:00,28.67,28.69,28.67,28.69,41400.0,20.1403,20.1543,20.1403,20.1543,41400.0
2011-01-14 14:55:00,28.68,28.69,28.61,28.64,89600.0,20.1473,20.1543,20.0981,20.1192,89600.0
2011-01-14 15:00:00,28.64,28.7,28.64,28.68,76000.0,20.1192,20.1613,20.1192,20.1473,76000.0
2011-01-14 15:05:00,28.68,28.71,28.68,28.68,116400.0,20.1473,20.1684,20.1473,20.1473,116400.0
2011-01-14 15:10:00,28.68,28.72,28.68,28.72,67600.0,20.1473,20.1754,20.1473,20.1754,67600.0
2011-01-14 15:15:00,28.72,28.76,28.71,28.75,136000.0,20.1754,20.2035,20.1684,20.1965,136000.0
2011-01-14 15:20:00,28.75,28.81,28.74,28.79,107600.0,20.1965,20.2386,20.1894,20.2246,107600.0
2011-01-14 15:25:00,28.79,28.79,28.74,28.75,95600.0,20.2246,20.2246,20.1894,20.1965,95600.0
2011-01-14 15:30:00,28.75,28.76,28.71,28.71,158200.0,20.1965,20.2035,20.1684,20.1684,158200.0
2011-01-14 15:35:00,28.72,28.76,28.72,28.75,140600.0,20.1754,20.2035,20.1754,20.1965,140600.0
2011-01-14 15:40:00,28.75,28.77,28.75,28.77,158400.0,20.1965,20.2105,20.1965,20.2105,158400.0
2011-01-14 15:45:00,28.77,28.83,28.77,28.81,279800.0,20.2105,20.2527,20.2105,20.2386,279800.0
2011-01-14 15:50:00,28.81,28.84,28.77,28.81,299600.0,20.2386,20.2597,20.2105,20.2386,299600.0
2011-01-14 15:55:00,28.81,28.86,28.77,28.85,593000.0,20.2386,20.2737,20.2105,20.2667,593000.0
2011-01-18 09:30:00,28.79,28.91,28.78,28.85,251000.0,20.2246,20.3089,20.2175,20.2667,251000.0
2011-01-18 09:35:00,28.85,28.88,28.81,28.88,131800.0,20.2667,20.2878,20.2386,20.2878,131800.0
2011-01-18 09:40:00,28.86,28.91,28.82,28.9,68200.0,20.2737,20.3089,20.2456,20.3018,68200.0
2011-01-18 09:45:00,28.9,28.95,28.89,28.92,113400.0,20.3018,20.337,20.2948,20.3159,113400.0
2011-01-18 09:50:00,28.92,29.02,28.92,29.02,189000.0,20.3159,20.3861,20.3159,20.3861,189000.0
2011-01-18 09:55:00,29.02,29.09,29.0,29.08,177000.0,20.3861,20.4353,20.3721,20.4283,177000.0
2011-01-18 10:00:00,29.08,29.17,29.05,29.16,204000.0,20.4283,20.4915,20.4072,20.4845,204000.0
2011-01-18 10:05:00,29.16,29.2,29.15,29.17,107800.0,20.4845,20.5126,20.4775,20.4915,107800.0
2011-01-18 10:10:00,29.16,29.23,29.12,29.22,188600.0,20.4845,20.5337,20.4564,20.5266,188600.0
2011-01-18 10:15:00,29.22,29.24,29.18,29.21,101400.0,20.5266,20.5407,20.4985,20.5196,101400.0
2011-01-18 10:20:00,29.22,29.22,29.09,29.11,97600.0,20.5266,20.5266,20.4353,20.4494,97600.0
2011-01-18 10:25:00,29.1,29.12,29.05,29.05,103400.0,20.4423,20.4564,20.4072,20.4072,103400.0
2011-01-18 10:30:00,29.05,29.06,29.03,29.03,155800.0,20.4072,20.4142,20.3932,20.3932,155800.0
2011-01-18 10:35:00,29.04,29.04,29.0,29.03,76000.0,20.4002,20.4002,20.3721,20.3932,76000.0
2011-01-18 10:40:00,29.03,29.03,28.96,29.0,51800.0,20.3932,20.3932,20.344,20.3721,51800.0
2011-01-18 10:45:00,29.01,29.05,28.99,29.0,235000.0,20.3791,20.4072,20.3651,20.3721,235000.0
2011-01-18 10:50:00,29.0,29.0,28.99,28.99,65600.0,20.3721,20.3721,20.3651,20.3651,65600.0
2011-01-18 10:55:00,28.99,29.0,28.91,28.93,100400.0,20.3651,20.3721,20.3089,20.3229,100400.0
2011-01-18 11:00:00,28.93,28.94,28.9,28.9,69800.0,20.3229,20.3299,20.3018,20.3018,69800.0
2011-01-18 11:05:00,28.89,28.91,28.87,28.89,53400.0,20.2948,20.3089,20.2808,20.2948,53400.0
2011-01-18 11:10:00,28.88,28.89,28.85,28.85,38200.0,20.2878,20.2948,20.2667,20.2667,38200.0
2011-01-18 11:15:00,28.85,28.86,28.83,28.84,64200.0,20.2667,20.2737,20.2527,20.2597,64200.0
2011-01-18 11:20:00,28.84,28.86,28.78,28.79,271800.0,20.2597,20.2737,20.2175,20.2246,271800.0
2011-01-18 11:25:00,28.78,28.79,28.7,28.74,323200.0,20.2175,20.2246,20.1613,20.1894,323200.0
2011-01-18 11:30:00,28.74,28.75,28.7,28.71,67600.0,20.1894,20.1965,20.1613,20.1684,67600.0
2011-01-18 11:35:00,28.69,28.78,28.68,28.78,61000.0,20.1543,20.2175,20.1473,20.2175,61000.0
2011-01-18 11:40:00,28.78,28.83,28.78,28.82,98600.0,20.2175,20.2527,20.2175,20.2456,98600.0
2011-01-18 11:45:00,28.82,28.83,28.77,28.77,51200.0,20.2456,20.2527,20.2105,20.2105,51200.0
2011-01-18 11:50:00,28.77,28.77,28.71,28.71,30800.0,20.2105,20.2105,20.1684,20.1684,30800.0
2011-01-18 11:55:00,28.71,28.73,28.68,28.71,29000.0,20.1684,20.1824,20.1473,20.1684,29000.0
2011-01-18 12:00:00,28.71,28.72,28.68,28.68,74000.0,20.1684,20.1754,20.1473,20.1473,74000.0
2011-01-18 12:05:00,28.68,28.68,28.61,28.63,74600.0,20.1473,20.1473,20.0981,20.1122,74600.0
2011-01-18 12:10:00,28.63,28.63,28.59,28.59,66000.0,20.1122,20.1122,20.0841,20.0841,66000.0
2011-01-18 12:15:00,28.59,28.63,28.57,28.57,59800.0,20.0841,20.1122,20.07,20.07,59800.0
2011-01-18 12:20:00,28.57,28.6,28.57,28.59,69000.0,20.07,20.0911,20.07,20.0841,69000.0
2011-01-18 12:25:00,28.59,28.63,28.59,28.63,53000.0,20.0841,20.1122,20.0841,20.1122,53000.0
2011-01-18 12:30:00,28.63,28.66,28.63,28.64,43600.0,20.1122,20.1332,20.1122,20.1192,43600.0
2011-01-18 12:35:00,28.64,28.65,28.62,28.63,19200.0,20.1192,20.1262,20.1051,20.1122,19200.0
2011-01-18 12:40:00,28.63,28.65,28.61,28.61,91600.0,20.1122,20.1262,20.0981,20.0981,91600.0
2011-01-18 12:45:00,28.61,28.63,28.61,28.61,26400.0,20.0981,20.1122,20.0981,20.0981,26400.0
2011-01-18 12:50:00,28.61,28.63,28.58,28.6,47000.0,20.0981,20.1122,20.077,20.0911,47000.0
2011-01-18 12:55:00,28.6,28.6,28.58,28.58,26000.0,20.0911,20.0911,20.077,20.077,26000.0
2011-01-18 13:00:00,28.59,28.61,28.58,28.6,75200.0,20.0841,20.0981,20.077,20.0911,75200.0
2011-01-18 13:05:00,28.6,28.61,28.57,28.58,33600.0,20.0911,20.0981,20.07,20.077,33600.0
2011-01-18 13:10:00,28.57,28.58,28.55,28.56,40200.0,20.07,20.077,20.056,20.063,40200.0
2011-01-18 13:15:00,28.56,28.58,28.55,28.56,25600.0,20.063,20.077,20.056,20.063,25600.0
2011-01-18 13:20:00,28.56,28.57,28.55,28.56,31000.0,20.063,20.07,20.056,20.063,31000.0
2011-01-18 13:25:00,28.57,28.57,28.55,28.55,73400.0,20.07,20.07,20.056,20.056,73400.0
2011-01-18 13:30:00,28.55,28.56,28.53,28.53,109600.0,20.056,20.063,20.0419,20.0419,109600.0
2011-01-18 13:35:00,28.53,28.55,28.5,28.5,105800.0,20.0419,20.056,20.0208,20.0208,105800.0
2011-01-18 13:40:00,28.5,28.51,28.46,28.46,92200.0,20.0208,20.0279,19.9927,19.9927,92200.0
2011-01-18 13:45:00,28.45,28.46,28.41,28.41,117200.0,19.9857,19.9927,19.9576,19.9576,117200.0
2011-01-18 13:50:00,28.41,28.41,28.37,28.41,105600.0,19.9576,19.9576,19.9295,19.9576,105600.0
2011-01-18 13:55:00,28.41,28.41,28.35,28.4,107200.0,19.9576,19.9576,19.9155,19.9506,107200.0
2011-01-18 14:00:00,28.39,28.45,28.37,28.44,141800.0,19.9436,19.9857,19.9295,19.9787,141800.0
2011-01-18 14:05:00,28.43,28.44,28.37,28.39,83000.0,19.9717,19.9787,19.9295,19.9436,83000.0
2011-01-18 14:10:00,28.39,28.43,28.39,28.42,74600.0,19.9436,19.9717,19.9436,19.9646,74600.0
2011-01-18 14:15:00,28.42,28.44,28.41,28.43,64000.0,19.9646,19.9787,19.9576,19.9717,64000.0
2011-01-18 14:20:00,28.43,28.43,28.37,28.37,110200.0,19.9717,19.9717,19.9295,19.9295,110200.0
2011-01-18 14:25:00,28.37,28.38,28.35,28.37,121000.0,19.9295,19.9365,19.9155,19.9295,121000.0
2011-01-18 14:30:00,28.38,28.38,28.32,28.32,184000.0,19.9365,19.9365,19.8944,19.8944,184000.0
2011-01-18 14:35:00,28.32,28.34,28.3,28.3,168600.0,19.8944,19.9084,19.8803,19.8803,168600.0
2011-01-18 14:40:00,28.31,28.36,28.3,28.36,87600.0,19.8874,19.9225,19.8803,19.9225,87600.0
2011-01-18 14:45:00,28.36,28.41,28.36,28.41,61000.0,19.9225,19.9576,19.9225,19.9576,61000.0
2011-01-18 14:50:00,28.41,28.43,28.38,28.43,62600.0,19.9576,19.9717,19.9365,19.9717,62600.0
2011-01-18 14:55:00,28.43,28.45,28.42,28.44,62800.0,19.9717,19.9857,19.9646,19.9787,62800.0
2011-01-18 15:00:00,28.44,28.44,28.42,28.42,55200.0,19.9787,19.9787,19.9646,19.9646,55200.0
2011-01-18 15:05:00,28.42,28.46,28.4,28.4,109600.0,19.9646,19.9927,19.9506,19.9506,109600.0
2011-01-18 15:10:00,28.4,28.43,28.39,28.4,51200.0,19.9506,19.9717,19.9436,19.9506,51200.0
2011-01-18 15:15:00,28.4,28.42,28.39,28.42,59000.0,19.9506,19.9646,19.9436,19.9646,59000.0
2011-01-18 15:20:00,28.42,28.46,28.41,28.45,87000.0,19.9646,19.9927,19.9576,19.9857,87000.0
2011-01-18 15:25:00,28.45,28.45,28.41,28.42,85400.0,19.9857,19.9857,19.9576,19.9646,85400.0
2011-01-18 15:30:00,28.42,28.43,28.41,28.43,115000.0,19.9646,19.9717,19.9576,19.9717,115000.0
2011-01-18 15:35:00,28.43,28.49,28.43,28.48,108600.0,19.9717,20.0138,19.9717,20.0068,108600.0
2011-01-18 15:40:00,28.48,28.5,28.47,28.49,136800.0,20.0068,20.0208,19.9998,20.0138,136800.0
2011-01-18 15:45:00,28.49,28.49,28.44,28.45,176400.0,20.0138,20.0138,19.9787,19.9857,176400.0
2011-01-18 15:50:00,28.45,28.47,28.45,28.45,164400.0,19.9857,19.9998,19.9857,19.9857,164400.0
2011-01-18 15:55:00,28.45,28.5,28.45,28.49,318200.0,19.9857,20.0208,19.9857,20.0138,318200.0
2011-01-19 09:30:00,28.66,28.66,28.48,28.6,190400.0,20.1332,20.1332,20.0068,20.0911,190400.0
2011-01-19 09:35:00,28.6,28.68,28.57,28.65,190200.0,20.0911,20.1473,20.07,20.1262,190200.0
2011-01-19 09:40:00,28.65,28.72,28.65,28.66,180400.0,20.1262,20.1754,20.1262,20.1332,180400.0
2011-01-19 09:45:00,28.67,28.7,28.65,28.65,279400.0,20.1403,20.1613,20.1262,20.1262,279400.0
2011-01-19 09:50:00,28.65,28.68,28.63,28.67,93200.0,20.1262,20.1473,20.1122,20.1403,93200.0
2011-01-19 09:55:00,28.66,28.68,28.64,28.64,105200.0,20.1332,20.1473,20.1192,20.1192,105200.0
2011-01-19 10:00:00,28.64,28.72,28.63,28.63,73800.0,20.1192,20.1754,20.1122,20.1122,73800.0
2011-01-19 10:05:00,28.63,28.68,28.62,28.67,35800.0,20.1122,20.1473,20.1051,20.1403,35800.0
2011-01-19 10:10:00,28.67,28.69,28.66,28.68,91800.0,20.1403,20.1543,20.1332,20.1473,91800.0
2011-01-19 10:15:00,28.67,28.68,28.59,28.59,103200.0,20.1403,20.1473,20.0841,20.0841,103200.0
2011-01-19 10:20:00,28.59,28.59,28.5,28.5,73000.0,20.0841,20.0841,20.0208,20.0208,73000.0
2011-01-19 10:25:00,28.5,28.5,28.35,28.36,117200.0,20.0208,20.0208,19.9155,19.9225,117200.0
2011-01-19 10:30:00,28.35,28.36,28.33,28.35,64800.0,19.9155,19.9225,19.9014,19.9155,64800.0
2011-01-19 10:35:00,28.35,28.35,28.3,28.33,51000.0,19.9155,19.9155,19.8803,19.9014,51000.0
2011-01-19 10:40:00,28.34,28.35,28.29,28.31,45600.0,19.9084,19.9155,19.8733,19.8874,45600.0
2011-01-19 10:45:00,28.31,28.34,28.3,28.32,32800.0,19.8874,19.9084,19.8803,19.8944,32800.0
2011-01-19 10:50:00,28.32,28.33,28.27,28.33,56600.0,19.8944,19.9014,19.8593,19.9014,56600.0
2011-01-19 10:55:00,28.33,28.38,28.32,28.34,38400.0,19.9014,19.9365,19.8944,19.9084,38400.0
2011-01-19 11:00:00,28.35,28.36,28.33,28.33,18400.0,19.9155,19.9225,19.9014,19.9014,18400.0
2011-01-19 11:05:00,28.33,28.39,28.33,28.38,53200.0,19.9014,19.9436,19.9014,19.9365,53200.0
2011-01-19 11:10:00,28.39,28.4,28.35,28.36,51800.0,19.9436,19.9506,19.9155,19.9225,51800.0
2011-01-19 11:15:00,28.36,28.4,28.35,28.39,31400.0,19.9225,19.9506,19.9155,19.9436,31400.0
2011-01-19 11:20:00,28.4,28.4,28.36,28.38,19800.0,19.9506,19.9506,19.9225,19.9365,19800.0
2011-01-19 11:25:00,28.39,28.4,28.36,28.38,30600.0,19.9436,19.9506,19.9225,19.9365,30600.0
2011-01-19 11:30:00,28.38,28.4,28.38,28.39,30600.0,19.9365,19.9506,19.9365,19.9436,30600.0
2011-01-19 11:35:00,28.39,28.41,28.39,28.4,49000.0,19.9436,19.9576,19.9436,19.9506,49000.0
2011-01-19 11:40:00,28.4,28.4,28.39,28.4,23000.0,19.9506,19.9506,19.9436,19.9506,23000.0
2011-01-19 11:45:00,28.39,28.41,28.39,28.4,39200.0,19.9436,19.9576,19.9436,19.9506,39200.0
2011-01-19 11:50:00,28.39,28.41,28.39,28.4,20600.0,19.9436,19.9576,19.9436,19.9506,20600.0
2011-01-19 11:55:00,28.4,28.4,28.36,28.37,34600.0,19.9506,19.9506,19.9225,19.9295,34600.0
2011-01-19 12:00:00,28.38,28.4,28.36,28.36,40800.0,19.9365,19.9506,19.9225,19.9225,40800.0
2011-01-19 12:05:00,28.36,28.4,28.35,28.39,33800.0,19.9225,19.9506,19.9155,19.9436,33800.0
2011-01-19 12:10:00,28.38,28.42,28.36,28.42,27000.0,19.9365,19.9646,19.9225,19.9646,27000.0
2011-01-19 12:15:00,28.42,28.42,28.37,28.38,44200.0,19.9646,19.9646,19.9295,19.9365,44200.0
2011-01-19 12:20:00,28.39,28.39,28.36,28.37,27800.0,19.9436,19.9436,19.9225,19.9295,27800.0
2011-01-19 12:25:00,28.38,28.39,28.36,28.37,34400.0,19.9365,19.9436,19.9225,19.9295,34400.0
2011-01-19 12:30:00,28.38,28.38,28.33,28.35,40600.0,19.9365,19.9365,19.9014,19.9155,40600.0
2011-01-19 12:35:00,28.35,28.38,28.32,28.35,78600.0,19.9155,19.9365,19.8944,19.9155,78600.0
2011-01-19 12:40:00,28.34,28.35,28.29,28.3,36000.0,19.9084,19.9155,19.8733,19.8803,36000.0
2011-01-19 12:45:00,28.3,28.32,28.3,28.3,39200.0,19.8803,19.8944,19.8803,19.8803,39200.0
2011-01-19 12:50:00,28.31,28.34,28.29,28.34,42800.0,19.8874,19.9084,19.8733,19.9084,42800.0
2011-01-19 12:55:00,28.34,28.35,28.33,28.33,16400.0,19.9084,19.9155,19.9014,19.9014,16400.0
2011-01-19 13:00:00,28.33,28.35,28.31,28.34,31800.0,19.9014,19.9155,19.8874,19.9084,31800.0
2011-01-19 13:05:00,28.34,28.38,28.33,28.38,29400.0,19.9084,19.9365,19.9014,19.9365,29400.0
2011-01-19 13:10:00,28.37,28.42,28.36,28.4,27400.0,19.9295,19.9646,19.9225,19.9506,27400.0
2011-01-19 13:15:00,28.4,28.43,28.4,28.42,15800.0,19.9506,19.9717,19.9506,19.9646,15800.0
2011-01-19 13:20:00,28.42,28.43,28.4,28.42,53600.0,19.9646,19.9717,19.9506,19.9646,53600.0
2011-01-19 13:25:00,28.42,28.47,28.41,28.46,63000.0,19.9646,19.9998,19.9576,19.9927,63000.0
2011-01-19 13:30:00,28.47,28.48,28.45,28.48,71000.0,19.9998,20.0068,19.9857,20.0068,71000.0
2011-01-19 13:35:00,28.48,28.49,28.46,28.47,36000.0,20.0068,20.0138,19.9927,19.9998,36000.0
2011-01-19 13:40:00,28.46,28.48,28.46,28.47,50400.0,19.9927,20.0068,19.9927,19.9998,50400.0
2011-01-19 13:45:00,28.47,28.48,28.46,28.48,36200.0,19.9998,20.0068,19.9927,20.0068,36200.0
2011-01-19 13:50:00,28.47,28.48,28.43,28.44,50400.0,19.9998,20.0068,19.9717,19.9787,50400.0
2011-01-19 13:55:00,28.45,28.47,28.43,28.46,73800.0,19.9857,19.9998,19.9717,19.9927,73800.0
2011-01-19 14:00:00,28.46,28.48,28.46,28.46,87400.0,19.9927,20.0068,19.9927,19.9927,87400.0
2011-01-19 14:05:00,28.46,28.47,28.43,28.43,73800.0,19.9927,19.9998,19.9717,19.9717,73800.0
2011-01-19 14:10:00,28.43,28.45,28.4,28.4,84600.0,19.9717,19.9857,19.9506,19.9506,84600.0
2011-01-19 14:15:00,28.4,28.43,28.39,28.4,65800.0,19.9506,19.9717,19.9436,19.9506,65800.0
2011-01-19 14:20:00,28.4,28.41,28.37,28.4,135600.0,19.9506,19.9576,19.9295,19.9506,135600.0
2011-01-19 14:25:00,28.39,28.43,28.38,28.43,151200.0,19.9436,19.9717,19.9365,19.9717,151200.0
2011-01-19 14:30:00,28.42,28.46,28.41,28.46,170000.0,19.9646,19.9927,19.9576,19.9927,170000.0
2011-01-19 14:35:00,28.46,28.46,28.42,28.44,85000.0,19.9927,19.9927,19.9646,19.9787,85000.0
2011-01-19 14:40:00,28.43,28.45,28.39,28.43,106000.0,19.9717,19.9857,19.9436,19.9717,106000.0
2011-01-19 14:45:00,28.43,28.45,28.42,28.43,63200.0,19.9717,19.9857,19.9646,19.9717,63200.0
2011-01-19 14:50:00,28.43,28.44,28.4,28.41,107600.0,19.9717,19.9787,19.9506,19.9576,107600.0
2011-01-19 14:55:00,28.4,28.41,28.36,28.4,176200.0,19.9506,19.9576,19.9225,19.9506,176200.0
2011-01-19 15:00:00,28.4,28.43,28.4,28.43,95000.0,19.9506,19.9717,19.9506,19.9717,95000.0
2011-01-19 15:05:00,28.43,28.47,28.4,28.4,120600.0,19.9717,19.9998,19.9506,19.9506,120600.0
2011-01-19 15:10:00,28.41,28.41,28.36,28.37,160600.0,19.9576,19.9576,19.9225,19.9295,160600.0
2011-01-19 15:15:00,28.37,28.44,28.35,28.44,109800.0,19.9295,19.9787,19.9155,19.9787,109800.0
2011-01-19 15:20:00,28.43,28.46,28.4,28.41,124600.0,19.9717,19.9927,19.9506,19.9576,124600.0
2011-01-19 15:25:00,28.41,28.44,28.39,28.42,83000.0,19.9576,19.9787,19.9436,19.9646,83000.0
2011-01-19 15:30:00,28.42,28.42,28.36,28.37,170400.0,19.9646,19.9646,19.9225,19.9295,170400.0
2011-01-19 15:35:00,28.38,28.41,28.32,28.4,120400.0,19.9365,19.9576,19.8944,19.9506,120400.0
2011-01-19 15:40:00,28.4,28.46,28.38,28.43,163200.0,19.9506,19.9927,19.9365,19.9717,163200.0
2011-01-19 15:45:00,28.43,28.44,28.39,28.42,148400.0,19.9717,19.9787,19.9436,19.9646,148400.0
2011-01-19 15:50:00,28.42,28.43,28.41,28.42,209600.0,19.9646,19.9717,19.9576,19.9646,209600.0
2011-01-19 15:55:00,28.42,28.43,28.37,28.43,506600.0,19.9646,19.9717,19.9295,19.9717,506600.0
2011-01-20 09:30:00,28.52,28.66,28.49,28.65,212800.0,20.0349,20.1332,20.0138,20.1262,212800.0
2011-01-20 09:35:00,28.65,28.71,28.57,28.7,154400.0,20.1262,20.1684,20.07,20.1613,154400.0
2011-01-20 09:40:00,28.69,28.8,28.66,28.79,87600.0,20.1543,20.2316,20.1332,20.2246,87600.0
2011-01-20 09:45:00,28.78,28.92,28.77,28.92,138200.0,20.2175,20.3159,20.2105,20.3159,138200.0
2011-01-20 09:50:00,28.92,28.99,28.89,28.95,115400.0,20.3159,20.3651,20.2948,20.337,115400.0
2011-01-20 09:55:00,28.95,28.96,28.83,28.95,63000.0,20.337,20.344,20.2527,20.337,63000.0
2011-01-20 10:00:00,28.93,28.93,28.88,28.9,72200.0,20.3229,20.3229,20.2878,20.3018,72200.0
2011-01-20 10:05:00,28.89,28.89,28.83,28.86,86000.0,20.2948,20.2948,20.2527,20.2737,86000.0
2011-01-20 10:10:00,28.86,28.91,28.85,28.89,72800.0,20.2737,20.3089,20.2667,20.2948,72800.0
2011-01-20 10:15:00,28.9,28.92,28.77,28.78,111000.0,20.3018,20.3159,20.2105,20.2175,111000.0
2011-01-20 10:20:00,28.77,28.85,28.77,28.84,126000.0,20.2105,20.2667,20.2105,20.2597,126000.0
2011-01-20 10:25:00,28.83,28.93,28.81,28.9,103200.0,20.2527,20.3229,20.2386,20.3018,103200.0
2011-01-20 10:30:00,28.9,28.93,28.81,28.84,76200.0,20.3018,20.3229,20.2386,20.2597,76200.0
2011-01-20 10:35:00,28.84,28.85,28.74,28.75,115400.0,20.2597,20.2667,20.1894,20.1965,115400.0
2011-01-20 10:40:00,28.75,28.8,28.72,28.77,97800.0,20.1965,20.2316,20.1754,20.2105,97800.0
2011-01-20 10:45:00,28.75,28.75,28.66,28.67,86800.0,20.1965,20.1965,20.1332,20.1403,86800.0
2011-01-20 10:50:00,28.67,28.68,28.57,28.57,121800.0,20.1403,20.1473,20.07,20.07,121800.0
2011-01-20 10:55:00,28.58,28.58,28.52,28.55,85000.0,20.077,20.077,20.0349,20.056,85000.0
2011-01-20 11:00:00,28.55,28.61,28.54,28.61,33000.0,20.056,20.0981,20.0489,20.0981,33000.0
2011-01-20 11:05:00,28.61,28.64,28.59,28.6,38800.0,20.0981,20.1192,20.0841,20.0911,38800.0
2011-01-20 11:10:00,28.59,28.63,28.57,28.61,38600.0,20.0841,20.1122,20.07,20.0981,38600.0
2011-01-20 11:15:00,28.61,28.62,28.57,28.61,29200.0,20.0981,20.1051,20.07,20.0981,29200.0
2011-01-20 11:20:00,28.61,28.63,28.55,28.57,43200.0,20.0981,20.1122,20.056,20.07,43200.0
2011-01-20 11:25:00,28.57,28.57,28.52,28.54,23400.0,20.07,20.07,20.0349,20.0489,23400.0
2011-01-20 11:30:00,28.54,28.54,28.43,28.43,64400.0,20.0489,20.0489,19.9717,19.9717,64400.0
2011-01-20 11:35:00,28.43,28.5,28.43,28.47,31800.0,19.9717,20.0208,19.9717,19.9998,31800.0
2011-01-20 11:40:00,28.47,28.51,28.45,28.5,33600.0,19.9998,20.0279,19.9857,20.0208,33600.0
2011-01-20 11:45:00,28.49,28.56,28.48,28.53,29200.0,20.0138,20.063,20.0068,20.0419,29200.0
2011-01-20 11:50:00,28.53,28.56,28.5,28.51,23600.0,20.0419,20.063,20.0208,20.0279,23600.0
2011-01-20 11:55:00,28.52,28.53,28.47,28.5,26000.0,20.0349,20.0419,19.9998,20.0208,26000.0
2011-01-20 12:00:00,28.49,28.56,28.49,28.54,17200.0,20.0138,20.063,20.0138,20.0489,17200.0
2011-01-20 12:05:00,28.54,28.58,28.53,28.58,31800.0,20.0489,20.077,20.0419,20.077,31800.0
2011-01-20 12:10:00,28.58,28.59,28.55,28.57,24000.0,20.077,20.0841,20.056,20.07,24000.0
2011-01-20 12:15:00,28.57,28.58,28.53,28.56,11200.0,20.07,20.077,20.0419,20.063,11200.0
2011-01-20 12:20:00,28.54,28.58,28.53,28.58,27800.0,20.0489,20.077,20.0419,20.077,27800.0
2011-01-20 12:25:00,28.58,28.61,28.57,28.6,49800.0,20.077,20.0981,20.07,20.0911,49800.0
2011-01-20 12:30:00,28.59,28.63,28.57,28.61,44000.0,20.0841,20.1122,20.07,20.0981,44000.0
2011-01-20 12:35:00,28.61,28.61,28.57,28.6,28800.0,20.0981,20.0981,20.07,20.0911,28800.0
2011-01-20 12:40:00,28.61,28.61,28.58,28.58,42600.0,20.0981,20.0981,20.077,20.077,42600.0
2011-01-20 12:45:00,28.58,28.59,28.56,28.58,27800.0,20.077,20.0841,20.063,20.077,27800.0
2011-01-20 12:50:00,28.59,28.61,28.54,28.6,22600.0,20.0841,20.0981,20.0489,20.0911,22600.0
2011-01-20 12:55:00,28.61,28.62,28.58,28.6,17000.0,20.0981,20.1051,20.077,20.0911,17000.0
2011-01-20 13:00:00,28.6,28.61,28.54,28.56,34600.0,20.0911,20.0981,20.0489,20.063,34600.0
2011-01-20 13:05:00,28.56,28.58,28.55,28.57,17600.0,20.063,20.077,20.056,20.07,17600.0
2011-01-20 13:10:00,28.57,28.6,28.55,28.57,50400.0,20.07,20.0911,20.056,20.07,50400.0
2011-01-20 13:15:00,28.57,28.65,28.57,28.63,36400.0,20.07,20.1262,20.07,20.1122,36400.0
2011-01-20 13:20:00,28.63,28.63,28.57,28.63,65200.0,20.1122,20.1122,20.07,20.1122,65200.0
2011-01-20 13:25:00,28.63,28.65,28.6,28.62,38800.0,20.1122,20.1262,20.0911,20.1051,38800.0
2011-01-20 13:30:00,28.61,28.67,28.6,28.66,106200.0,20.0981,20.1403,20.0911,20.1332,106200.0
2011-01-20 13:35:00,28.67,28.67,28.62,28.63,56800.0,20.1403,20.1403,20.1051,20.1122,56800.0
2011-01-20 13:40:00,28.62,28.63,28.58,28.58,57600.0,20.1051,20.1122,20.077,20.077,57600.0
2011-01-20 13:45:00,28.59,28.6,28.56,28.59,16200.0,20.0841,20.0911,20.063,20.0841,16200.0
2011-01-20 13:50:00,28.59,28.6,28.59,28.6,22600.0,20.0841,20.0911,20.0841,20.0911,22600.0
2011-01-20 13:55:00,28.6,28.65,28.6,28.63,103800.0,20.0911,20.1262,20.0911,20.1122,103800.0
2011-01-20 14:00:00,28.63,28.63,28.58,28.58,43400.0,20.1122,20.1122,20.077,20.077,43400.0
2011-01-20 14:05:00,28.58,28.59,28.55,28.56,38400.0,20.077,20.0841,20.056,20.063,38400.0
2011-01-20 14:10:00,28.55,28.64,28.55,28.62,53600.0,20.056,20.1192,20.056,20.1051,53600.0
2011-01-20 14:15:00,28.62,28.62,28.56,28.57,35600.0,20.1051,20.1051,20.063,20.07,35600.0
2011-01-20 14:20:00,28.57,28.61,28.53,28.6,35200.0,20.07,20.0981,20.0419,20.0911,35200.0
2011-01-20 14:25:00,28.59,28.63,28.58,28.6,17400.0,20.0841,20.1122,20.077,20.0911,17400.0
2011-01-20 14:30:00,28.61,28.68,28.61,28.68,43200.0,20.0981,20.1473,20.0981,20.1473,43200.0
2011-01-20 14:35:00,28.68,28.69,28.65,28.68,44400.0,20.1473,20.1543,20.1262,20.1473,44400.0
2011-01-20 14:40:00,28.67,28.73,28.67,28.72,38400.0,20.1403,20.1824,20.1403,20.1754,38400.0
2011-01-20 14:45:00,28.71,28.71,28.66,28.67,34000.0,20.1684,20.1684,20.1332,20.1403,34000.0
2011-01-20 14:50:00,28.66,28.71,28.66,28.68,52000.0,20.1332,20.1684,20.1332,20.1473,52000.0
2011-01-20 14:55:00,28.68,28.71,28.66,28.68,38200.0,20.1473,20.1684,20.1332,20.1473,38200.0
2011-01-20 15:00:00,28.68,28.7,28.66,28.7,129800.0,20.1473,20.1613,20.1332,20.1613,129800.0
2011-01-20 15:05:00,28.71,28.71,28.67,28.68,59200.0,20.1684,20.1684,20.1403,20.1473,59200.0
2011-01-20 15:10:00,28.68,28.71,28.67,28.7,40600.0,20.1473,20.1684,20.1403,20.1613,40600.0
2011-01-20 15:15:00,28.68,28.71,28.65,28.65,60400.0,20.1473,20.1684,20.1262,20.1262,60400.0
2011-01-20 15:20:00,28.66,28.69,28.64,28.67,61800.0,20.1332,20.1543,20.1192,20.1403,61800.0
2011-01-20 15:25:00,28.67,28.68,28.6,28.62,63400.0,20.1403,20.1473,20.0911,20.1051,63400.0
2011-01-20 15:30:00,28.62,28.64,28.6,28.61,77400.0,20.1051,20.1192,20.0911,20.0981,77400.0
2011-01-20 15:35:00,28.61,28.68,28.59,28.64,136400.0,20.0981,20.1473,20.0841,20.1192,136400.0
2011-01-20 15:40:00,28.64,28.7,28.64,28.68,152200.0,20.1192,20.1613,20.1192,20.1473,152200.0
2011-01-20 15:45:00,28.68,28.7,28.67,28.68,259800.0,20.1473,20.1613,20.1403,20.1473,259800.0
2011-01-20 15:50:00,28.68,28.7,28.65,28.68,158000.0,20.1473,20.1613,20.1262,20.1473,158000.0
2011-01-20 15:55:00,28.69,28.74,28.68,28.74,238400.0,20.1543,20.1894,20.1473,20.1894,238400.0
2011-01-21 09:30:00,28.88,28.94,28.66,28.71,741000.0,20.2878,20.3299,20.1332,20.1684,741000.0
2011-01-21 09:35:00,28.73,28.92,28.73,28.85,67000.0,20.1824,20.3159,20.1824,20.2667,67000.0
2011-01-21 09:40:00,28.85,28.93,28.83,28.87,74600.0,20.2667,20.3229,20.2527,20.2808,74600.0
2011-01-21 09:45:00,28.89,28.97,28.89,28.93,51200.0,20.2948,20.351,20.2948,20.3229,51200.0
2011-01-21 09:50:00,28.93,29.0,28.91,28.95,56000.0,20.3229,20.3721,20.3089,20.337,56000.0
2011-01-21 09:55:00,28.95,29.0,28.93,29.0,105200.0,20.337,20.3721,20.3229,20.3721,105200.0
2011-01-21 10:00:00,29.0,29.0,28.95,28.97,70200.0,20.3721,20.3721,20.337,20.351,70200.0
2011-01-21 10:05:00,28.97,28.98,28.93,28.95,62400.0,20.351,20.358,20.3229,20.337,62400.0
2011-01-21 10:10:00,28.96,29.0,28.94,28.96,40200.0,20.344,20.3721,20.3299,20.344,40200.0
2011-01-21 10:15:00,28.95,28.98,28.93,28.93,57000.0,20.337,20.358,20.3229,20.3229,57000.0
2011-01-21 10:20:00,28.92,28.93,28.88,28.89,81800.0,20.3159,20.3229,20.2878,20.2948,81800.0
2011-01-21 10:25:00,28.89,28.92,28.88,28.88,27600.0,20.2948,20.3159,20.2878,20.2878,27600.0
2011-01-21 10:30:00,28.87,28.93,28.83,28.83,92800.0,20.2808,20.3229,20.2527,20.2527,92800.0
2011-01-21 10:35:00,28.83,28.89,28.82,28.85,82000.0,20.2527,20.2948,20.2456,20.2667,82000.0
2011-01-21 10:40:00,28.85,28.87,28.82,28.83,63800.0,20.2667,20.2808,20.2456,20.2527,63800.0
2011-01-21 10:45:00,28.82,28.84,28.75,28.75,62200.0,20.2456,20.2597,20.1965,20.1965,62200.0
2011-01-21 10:50:00,28.74,28.78,28.71,28.72,41600.0,20.1894,20.2175,20.1684,20.1754,41600.0
2011-01-21 10:55:00,28.72,28.74,28.71,28.73,34400.0,20.1754,20.1894,20.1684,20.1824,34400.0
2011-01-21 11:00:00,28.72,28.74,28.7,28.7,44200.0,20.1754,20.1894,20.1613,20.1613,44200.0
2011-01-21 11:05:00,28.7,28.7,28.61,28.63,81800.0,20.1613,20.1613,20.0981,20.1122,81800.0
2011-01-21 11:10:00,28.63,28.64,28.6,28.63,61200.0,20.1122,20.1192,20.0911,20.1122,61200.0
2011-01-21 11:15:00,28.63,28.63,28.6,28.61,41600.0,20.1122,20.1122,20.0911,20.0981,41600.0
2011-01-21 11:20:00,28.61,28.71,28.59,28.71,55200.0,20.0981,20.1684,20.0841,20.1684,55200.0
2011-01-21 11:25:00,28.71,28.77,28.71,28.75,39400.0,20.1684,20.2105,20.1684,20.1965,39400.0
2011-01-21 11:30:00,28.75,28.77,28.73,28.77,23000.0,20.1965,20.2105,20.1824,20.2105,23000.0
2011-01-21 11:35:00,28.78,28.78,28.7,28.71,24600.0,20.2175,20.2175,20.1613,20.1684,24600.0
2011-01-21 11:40:00,28.71,28.73,28.68,28.69,20200.0,20.1684,20.1824,20.1473,20.1543,20200.0
2011-01-21 11:45:00,28.69,28.71,28.65,28.71,21200.0,20.1543,20.1684,20.1262,20.1684,21200.0
2011-01-21 11:50:00,28.71,28.73,28.68,28.72,20800.0,20.1684,20.1824,20.1473,20.1754,20800.0
2011-01-21 11:55:00,28.72,28.77,28.71,28.76,19000.0,20.1754,20.2105,20.1684,20.2035,19000.0
2011-01-21 12:00:00,28.75,28.78,28.75,28.77,14400.0,20.1965,20.2175,20.1965,20.2105,14400.0
2011-01-21 12:05:00,28.77,28.82,28.75,28.82,28000.0,20.2105,20.2456,20.1965,20.2456,28000.0
2011-01-21 12:10:00,28.81,28.82,28.8,28.8,20600.0,20.2386,20.2456,20.2316,20.2316,20600.0
2011-01-21 12:15:00,28.8,28.88,28.78,28.88,80000.0,20.2316,20.2878,20.2175,20.2878,80000.0
2011-01-21 12:20:00,28.88,28.93,28.86,28.87,61000.0,20.2878,20.3229,20.2737,20.2808,61000.0
2011-01-21 12:25:00,28.86,28.89,28.86,28.89,20600.0,20.2737,20.2948,20.2737,20.2948,20600.0
2011-01-21 12:30:00,28.89,28.93,28.88,28.92,45000.0,20.2948,20.3229,20.2878,20.3159,45000.0
2011-01-21 12:35:00,28.92,28.95,28.92,28.92,43200.0,20.3159,20.337,20.3159,20.3159,43200.0
2011-01-21 12:40:00,28.92,28.93,28.86,28.89,43800.0,20.3159,20.3229,20.2737,20.2948,43800.0
2011-01-21 12:45:00,28.88,28.93,28.83,28.93,44400.0,20.2878,20.3229,20.2527,20.3229,44400.0
2011-01-21 12:50:00,28.93,28.98,28.92,28.93,122200.0,20.3229,20.358,20.3159,20.3229,122200.0
2011-01-21 12:55:00,28.93,29.02,28.93,29.0,68000.0,20.3229,20.3861,20.3229,20.3721,68000.0
2011-01-21 13:00:00,29.0,29.0,28.93,28.93,56800.0,20.3721,20.3721,20.3229,20.3229,56800.0
2011-01-21 13:05:00,28.93,28.95,28.93,28.93,38000.0,20.3229,20.337,20.3229,20.3229,38000.0
2011-01-21 13:10:00,28.93,28.98,28.93,28.97,53600.0,20.3229,20.358,20.3229,20.351,53600.0
2011-01-21 13:15:00,28.97,29.08,28.97,29.06,82600.0,20.351,20.4283,20.351,20.4142,82600.0
2011-01-21 13:20:00,29.06,29.08,29.04,29.07,40200.0,20.4142,20.4283,20.4002,20.4213,40200.0
2011-01-21 13:25:00,29.07,29.1,29.05,29.06,53200.0,20.4213,20.4423,20.4072,20.4142,53200.0
2011-01-21 13:30:00,29.06,29.11,29.06,29.08,39800.0,20.4142,20.4494,20.4142,20.4283,39800.0
2011-01-21 13:35:00,29.08,29.1,29.05,29.08,59600.0,20.4283,20.4423,20.4072,20.4283,59600.0
2011-01-21 13:40:00,29.08,29.08,29.03,29.04,34200.0,20.4283,20.4283,20.3932,20.4002,34200.0
2011-01-21 13:45:00,29.05,29.05,29.02,29.03,27400.0,20.4072,20.4072,20.3861,20.3932,27400.0
2011-01-21 13:50:00,29.03,29.06,29.0,29.06,36000.0,20.3932,20.4142,20.3721,20.4142,36000.0
2011-01-21 13:55:00,29.06,29.1,29.06,29.09,38400.0,20.4142,20.4423,20.4142,20.4353,38400.0
2011-01-21 14:00:00,29.09,29.13,29.09,29.11,86600.0,20.4353,20.4634,20.4353,20.4494,86600.0
2011-01-21 14:05:00,29.1,29.17,29.09,29.17,54800.0,20.4423,20.4915,20.4353,20.4915,54800.0
2011-01-21 14:10:00,29.17,29.18,29.14,29.16,58800.0,20.4915,20.4985,20.4704,20.4845,58800.0
2011-01-21 14:15:00,29.16,29.16,29.1,29.11,68200.0,20.4845,20.4845,20.4423,20.4494,68200.0
2011-01-21 14:20:00,29.11,29.16,29.09,29.1,61600.0,20.4494,20.4845,20.4353,20.4423,61600.0
2011-01-21 14:25:00,29.1,29.1,29.05,29.08,40000.0,20.4423,20.4423,20.4072,20.4283,40000.0
2011-01-21 14:30:00,29.08,29.14,29.07,29.13,46000.0,20.4283,20.4704,20.4213,20.4634,46000.0
2011-01-21 14:35:00,29.13,29.18,29.11,29.17,79000.0,20.4634,20.4985,20.4494,20.4915,79000.0
2011-01-21 14:40:00,29.17,29.17,29.13,29.13,36600.0,20.4915,20.4915,20.4634,20.4634,36600.0
2011-01-21 14:45:00,29.13,29.14,29.11,29.11,52800.0,20.4634,20.4704,20.4494,20.4494,52800.0
2011-01-21 14:50:00,29.11,29.13,29.09,29.11,53600.0,20.4494,20.4634,20.4353,20.4494,53600.0
2011-01-21 14:55:00,29.11,29.13,29.08,29.08,43600.0,20.4494,20.4634,20.4283,20.4283,43600.0
2011-01-21 15:00:00,29.08,29.1,29.08,29.09,41600.0,20.4283,20.4423,20.4283,20.4353,41600.0
2011-01-21 15:05:00,29.09,29.11,29.07,29.09,55000.0,20.4353,20.4494,20.4213,20.4353,55000.0
2011-01-21 15:10:00,29.09,29.09,29.08,29.09,41200.0,20.4353,20.4353,20.4283,20.4353,41200.0
2011-01-21 15:15:00,29.09,29.09,29.06,29.06,59400.0,20.4353,20.4353,20.4142,20.4142,59400.0
2011-01-21 15:20:00,29.06,29.07,29.03,29.07,77200.0,20.4142,20.4213,20.3932,20.4213,77200.0
2011-01-21 15:25:00,29.06,29.08,29.04,29.05,49800.0,20.4142,20.4283,20.4002,20.4072,49800.0
2011-01-21 15:30:00,29.05,29.06,29.0,29.05,196800.0,20.4072,20.4142,20.3721,20.4072,196800.0
2011-01-21 15:35:00,29.04,29.04,28.99,29.03,84600.0,20.4002,20.4002,20.3651,20.3932,84600.0
2011-01-21 15:40:00,29.03,29.04,29.01,29.03,116200.0,20.3932,20.4002,20.3791,20.3932,116200.0
2011-01-21 15:45:00,29.03,29.07,29.0,29.03,200600.0,20.3932,20.4213,20.3721,20.3932,200600.0
2011-01-21 15:50:00,29.02,29.04,29.0,29.02,148600.0,20.3861,20.4002,20.3721,20.3861,148600.0
2011-01-21 15:55:00,29.02,29.06,29.0,29.05,242800.0,20.3861,20.4142,20.3721,20.4072,242800.0
2011-01-24 09:30:00,28.97,29.14,28.94,28.98,110800.0,20.351,20.4704,20.3299,20.358,110800.0
2011-01-24 09:35:00,28.98,29.0,28.92,28.97,115400.0,20.358,20.3721,20.3159,20.351,115400.0
2011-01-24 09:40:00,28.96,29.07,28.96,29.05,39800.0,20.344,20.4213,20.344,20.4072,39800.0
2011-01-24 09:45:00,29.06,29.22,29.05,29.16,72200.0,20.4142,20.5266,20.4072,20.4845,72200.0
2011-01-24 09:50:00,29.17,29.3,29.16,29.23,85000.0,20.4915,20.5828,20.4845,20.5337,85000.0
2011-01-24 09:55:00,29.23,29.25,29.13,29.15,70000.0,20.5337,20.5477,20.4634,20.4775,70000.0
2011-01-24 10:00:00,29.15,29.19,29.12,29.16,56600.0,20.4775,20.5056,20.4564,20.4845,56600.0
2011-01-24 10:05:00,29.16,29.2,29.15,29.19,65600.0,20.4845,20.5126,20.4775,20.5056,65600.0
2011-01-24 10:10:00,29.18,29.27,29.18,29.2,98400.0,20.4985,20.5618,20.4985,20.5126,98400.0
2011-01-24 10:15:00,29.22,29.22,29.16,29.2,45800.0,20.5266,20.5266,20.4845,20.5126,45800.0
2011-01-24 10:20:00,29.2,29.25,29.18,29.24,97000.0,20.5126,20.5477,20.4985,20.5407,97000.0
2011-01-24 10:25:00,29.24,29.24,29.18,29.2,70000.0,20.5407,20.5407,20.4985,20.5126,70000.0
2011-01-24 10:30:00,29.2,29.25,29.17,29.25,76000.0,20.5126,20.5477,20.4915,20.5477,76000.0
2011-01-24 10:35:00,29.24,29.33,29.24,29.31,106000.0,20.5407,20.6039,20.5407,20.5899,106000.0
2011-01-24 10:40:00,29.3,29.34,29.29,29.32,27600.0,20.5828,20.6109,20.5758,20.5969,27600.0
2011-01-24 10:45:00,29.34,29.34,29.25,29.27,29000.0,20.6109,20.6109,20.5477,20.5618,29000.0
2011-01-24 10:50:00,29.27,29.35,29.26,29.34,29800.0,20.5618,20.618,20.5547,20.6109,29800.0
2011-01-24 10:55:00,29.34,29.35,29.3,29.34,20400.0,20.6109,20.618,20.5828,20.6109,20400.0
2011-01-24 11:00:00,29.34,29.38,29.33,29.37,68200.0,20.6109,20.639,20.6039,20.632,68200.0
2011-01-24 11:05:00,29.37,29.38,29.33,29.34,37400.0,20.632,20.639,20.6039,20.6109,37400.0
2011-01-24 11:10:00,29.35,29.35,29.3,29.34,30600.0,20.618,20.618,20.5828,20.6109,30600.0
2011-01-24 11:15:00,29.34,29.39,29.32,29.38,54000.0,20.6109,20.6461,20.5969,20.639,54000.0
2011-01-24 11:20:00,29.38,29.38,29.31,29.33,54400.0,20.639,20.639,20.5899,20.6039,54400.0
2011-01-24 11:25:00,29.33,29.35,29.31,29.33,63000.0,20.6039,20.618,20.5899,20.6039,63000.0
2011-01-24 11:30:00,29.34,29.36,29.32,29.32,28000.0,20.6109,20.625,20.5969,20.5969,28000.0
2011-01-24 11:35:00,29.33,29.33,29.23,29.23,31200.0,20.6039,20.6039,20.5337,20.5337,31200.0
2011-01-24 11:40:00,29.23,29.28,29.23,29.28,20000.0,20.5337,20.5688,20.5337,20.5688,20000.0
2011-01-24 11:45:00,29.27,29.29,29.26,29.28,25000.0,20.5618,20.5758,20.5547,20.5688,25000.0
2011-01-24 11:50:00,29.28,29.31,29.23,29.24,35000.0,20.5688,20.5899,20.5337,20.5407,35000.0
2011-01-24 11:55:00,29.23,29.25,29.22,29.25,21200.0,20.5337,20.5477,20.5266,20.5477,21200.0
2011-01-24 12:00:00,29.25,29.28,29.24,29.27,26800.0,20.5477,20.5688,20.5407,20.5618,26800.0
2011-01-24 12:05:00,29.28,29.32,29.27,29.29,85800.0,20.5688,20.5969,20.5618,20.5758,85800.0
2011-01-24 12:10:00,29.3,29.33,29.3,29.33,50800.0,20.5828,20.6039,20.5828,20.6039,50800.0
2011-01-24 12:15:00,29.32,29.34,29.3,29.3,113800.0,20.5969,20.6109,20.5828,20.5828,113800.0
2011-01-24 12:20:00,29.31,29.33,29.29,29.29,28000.0,20.5899,20.6039,20.5758,20.5758,28000.0
2011-01-24 12:25:00,29.29,29.33,29.28,29.32,38000.0,20.5758,20.6039,20.5688,20.5969,38000.0
2011-01-24 12:30:00,29.32,29.35,29.31,29.32,16400.0,20.5969,20.618,20.5899,20.5969,16400.0
2011-01-24 12:35:00,29.31,29.36,29.31,29.36,39800.0,20.5899,20.625,20.5899,20.625,39800.0
2011-01-24 12:40:00,29.36,29.39,29.34,29.34,35400.0,20.625,20.6461,20.6109,20.6109,35400.0
2011-01-24 12:45:00,29.34,29.39,29.34,29.38,51200.0,20.6109,20.6461,20.6109,20.639,51200.0
2011-01-24 12:50:00,29.38,29.39,29.36,29.36,27600.0,20.639,20.6461,20.625,20.625,27600.0
2011-01-24 12:55:00,29.36,29.36,29.33,29.33,52200.0,20.625,20.625,20.6039,20.6039,52200.0
2011-01-24 13:00:00,29.33,29.34,29.31,29.31,30600.0,20.6039,20.6109,20.5899,20.5899,30600.0
2011-01-24 13:05:00,29.32,29.33,29.29,29.29,28400.0,20.5969,20.6039,20.5758,20.5758,28400.0
2011-01-24 13:10:00,29.3,29.3,29.26,29.26,43000.0,20.5828,20.5828,20.5547,20.5547,43000.0
2011-01-24 13:15:00,29.25,29.29,29.25,29.25,21200.0,20.5477,20.5758,20.5477,20.5477,21200.0
2011-01-24 13:20:00,29.25,29.27,29.24,29.24,14000.0,20.5477,20.5618,20.5407,20.5407,14000.0
2011-01-24 13:25:00,29.24,29.28,29.21,29.21,55800.0,20.5407,20.5688,20.5196,20.5196,55800.0
2011-01-24 13:30:00,29.22,29.23,29.21,29.22,25600.0,20.5266,20.5337,20.5196,20.5266,25600.0
2011-01-24 13:35:00,29.22,29.22,29.17,29.17,79200.0,20.5266,20.5266,20.4915,20.4915,79200.0
2011-01-24 13:40:00,29.17,29.2,29.16,29.2,31200.0,20.4915,20.5126,20.4845,20.5126,31200.0
2011-01-24 13:45:00,29.2,29.23,29.18,29.21,45000.0,20.5126,20.5337,20.4985,20.5196,45000.0
2011-01-24 13:50:00,29.21,29.21,29.2,29.2,11000.0,20.5196,20.5196,20.5126,20.5126,11000.0
2011-01-24 13:55:00,29.2,29.2,29.18,29.18,33800.0,20.5126,20.5126,20.4985,20.4985,33800.0
2011-01-24 14:00:00,29.18,29.2,29.18,29.2,25000.0,20.4985,20.5126,20.4985,20.5126,25000.0
2011-01-24 14:05:00,29.2,29.21,29.18,29.19,63000.0,20.5126,20.5196,20.4985,20.5056,63000.0
2011-01-24 14:10:00,29.2,29.23,29.2,29.22,80000.0,20.5126,20.5337,20.5126,20.5266,80000.0
2011-01-24 14:15:00,29.22,29.25,29.22,29.23,183800.0,20.5266,20.5477,20.5266,20.5337,183800.0
2011-01-24 14:20:00,29.23,29.24,29.22,29.23,83200.0,20.5337,20.5407,20.5266,20.5337,83200.0
2011-01-24 14:25:00,29.24,29.25,29.22,29.23,38600.0,20.5407,20.5477,20.5266,20.5337,38600.0
2011-01-24 14:30:00,29.24,29.25,29.24,29.25,61800.0,20.5407,20.5477,20.5407,20.5477,61800.0
2011-01-24 14:35:00,29.25,29.27,29.25,29.26,61800.0,20.5477,20.5618,20.5477,20.5547,61800.0
2011-01-24 14:40:00,29.27,29.27,29.26,29.26,29600.0,20.5618,20.5618,20.5547,20.5547,29600.0
2011-01-24 14:45:00,29.27,29.29,29.25,29.28,87200.0,20.5618,20.5758,20.5477,20.5688,87200.0
2011-01-24 14:50:00,29.27,29.28,29.21,29.21,45800.0,20.5618,20.5688,20.5196,20.5196,45800.0
2011-01-24 14:55:00,29.21,29.22,29.18,29.2,47000.0,20.5196,20.5266,20.4985,20.5126,47000.0
2011-01-24 15:00:00,29.2,29.25,29.16,29.25,59000.0,20.5126,20.5477,20.4845,20.5477,59000.0
2011-01-24 15:05:00,29.24,29.25,29.22,29.24,57400.0,20.5407,20.5477,20.5266,20.5407,57400.0
2011-01-24 15:10:00,29.24,29.25,29.22,29.22,57800.0,20.5407,20.5477,20.5266,20.5266,57800.0
2011-01-24 15:15:00,29.23,29.23,29.17,29.22,110400.0,20.5337,20.5337,20.4915,20.5266,110400.0
2011-01-24 15:20:00,29.22,29.22,29.17,29.2,53600.0,20.5266,20.5266,20.4915,20.5126,53600.0
2011-01-24 15:25:00,29.2,29.2,29.14,29.17,50400.0,20.5126,20.5126,20.4704,20.4915,50400.0
2011-01-24 15:30:00,29.17,29.25,29.17,29.24,107600.0,20.4915,20.5477,20.4915,20.5407,107600.0
2011-01-24 15:35:00,29.24,29.27,29.24,29.26,110600.0,20.5407,20.5618,20.5407,20.5547,110600.0
2011-01-24 15:40:00,29.26,29.29,29.25,29.28,150800.0,20.5547,20.5758,20.5477,20.5688,150800.0
2011-01-24 15:45:00,29.27,29.29,29.23,29.29,240400.0,20.5618,20.5758,20.5337,20.5758,240400.0
2011-01-24 15:50:00,29.29,29.3,29.25,29.29,143400.0,20.5758,20.5828,20.5477,20.5758,143400.0
2011-01-24 15:55:00,29.29,29.33,29.29,29.31,512200.0,20.5758,20.6039,20.5758,20.5899,512200.0
2011-01-25 09:30:00,29.14,29.29,29.14,29.22,115000.0,20.4704,20.5758,20.4704,20.5266,115000.0
2011-01-25 09:35:00,29.22,29.28,29.2,29.25,36000.0,20.5266,20.5688,20.5126,20.5477,36000.0
2011-01-25 09:40:00,29.25,29.25,29.18,29.18,40600.0,20.5477,20.5477,20.4985,20.4985,40600.0
2011-01-25 09:45:00,29.18,29.32,29.16,29.32,48600.0,20.4985,20.5969,20.4845,20.5969,48600.0
2011-01-25 09:50:00,29.32,29.39,29.28,29.33,88000.0,20.5969,20.6461,20.5688,20.6039,88000.0
2011-01-25 09:55:00,29.33,29.34,29.3,29.34,34200.0,20.6039,20.6109,20.5828,20.6109,34200.0
2011-01-25 10:00:00,29.34,29.38,29.3,29.32,77000.0,20.6109,20.639,20.5828,20.5969,77000.0
2011-01-25 10:05:00,29.32,29.32,29.27,29.32,43400.0,20.5969,20.5969,20.5618,20.5969,43400.0
2011-01-25 10:10:00,29.32,29.34,29.25,29.29,48800.0,20.5969,20.6109,20.5477,20.5758,48800.0
2011-01-25 10:15:00,29.28,29.3,29.23,29.27,41800.0,20.5688,20.5828,20.5337,20.5618,41800.0
2011-01-25 10:20:00,29.27,29.27,29.18,29.2,79800.0,20.5618,20.5618,20.4985,20.5126,79800.0
2011-01-25 10:25:00,29.2,29.25,29.2,29.22,42400.0,20.5126,20.5477,20.5126,20.5266,42400.0
2011-01-25 10:30:00,29.22,29.3,29.22,29.27,64200.0,20.5266,20.5828,20.5266,20.5618,64200.0
2011-01-25 10:35:00,29.28,29.29,29.25,29.26,37400.0,20.5688,20.5758,20.5477,20.5547,37400.0
2011-01-25 10:40:00,29.25,29.36,29.25,29.32,89000.0,20.5477,20.625,20.5477,20.5969,89000.0
2011-01-25 10:45:00,29.31,29.33,29.27,29.27,101000.0,20.5899,20.6039,20.5618,20.5618,101000.0
2011-01-25 10:50:00,29.27,29.33,29.25,29.27,75600.0,20.5618,20.6039,20.5477,20.5618,75600.0
2011-01-25 10:55:00,29.26,29.34,29.26,29.3,27200.0,20.5547,20.6109,20.5547,20.5828,27200.0
2011-01-25 11:00:00,29.29,29.31,29.24,29.24,55000.0,20.5758,20.5899,20.5407,20.5407,55000.0
2011-01-25 11:05:00,29.24,29.28,29.23,29.24,55200.0,20.5407,20.5688,20.5337,20.5407,55200.0
2011-01-25 11:10:00,29.24,29.25,29.11,29.12,102600.0,20.5407,20.5477,20.4494,20.4564,102600.0
2011-01-25 11:15:00,29.12,29.12,29.04,29.1,142800.0,20.4564,20.4564,20.4002,20.4423,142800.0
2011-01-25 11:20:00,29.1,29.1,28.98,28.99,131200.0,20.4423,20.4423,20.358,20.3651,131200.0
2011-01-25 11:25:00,28.99,29.0,28.95,28.96,101000.0,20.3651,20.3721,20.337,20.344,101000.0
2011-01-25 11:30:00,28.98,29.06,28.97,29.04,56200.0,20.358,20.4142,20.351,20.4002,56200.0
2011-01-25 11:35:00,29.04,29.06,29.01,29.05,21800.0,20.4002,20.4142,20.3791,20.4072,21800.0
2011-01-25 11:40:00,29.05,29.05,28.98,29.02,23600.0,20.4072,20.4072,20.358,20.3861,23600.0
2011-01-25 11:45:00,29.02,29.02,28.99,29.0,24000.0,20.3861,20.3861,20.3651,20.3721,24000.0
2011-01-25 11:50:00,28.99,29.02,28.96,29.02,27800.0,20.3651,20.3861,20.344,20.3861,27800.0
2011-01-25 11:55:00,29.02,29.06,29.02,29.06,22200.0,20.3861,20.4142,20.3861,20.4142,22200.0
2011-01-25 12:00:00,29.06,29.11,29.06,29.07,29400.0,20.4142,20.4494,20.4142,20.4213,29400.0
2011-01-25 12:05:00,29.08,29.1,29.06,29.09,37200.0,20.4283,20.4423,20.4142,20.4353,37200.0
2011-01-25 12:10:00,29.09,29.15,29.09,29.15,21200.0,20.4353,20.4775,20.4353,20.4775,21200.0
2011-01-25 12:15:00,29.15,29.18,29.15,29.17,33800.0,20.4775,20.4985,20.4775,20.4915,33800.0
2011-01-25 12:20:00,29.16,29.19,29.15,29.19,33200.0,20.4845,20.5056,20.4775,20.5056,33200.0
2011-01-25 12:25:00,29.2,29.23,29.2,29.22,40400.0,20.5126,20.5337,20.5126,20.5266,40400.0
2011-01-25 12:30:00,29.22,29.25,29.2,29.21,24800.0,20.5266,20.5477,20.5126,20.5196,24800.0
2011-01-25 12:35:00,29.21,29.21,29.17,29.19,30600.0,20.5196,20.5196,20.4915,20.5056,30600.0
2011-01-25 12:40:00,29.2,29.24,29.19,29.24,21400.0,20.5126,20.5407,20.5056,20.5407,21400.0
2011-01-25 12:45:00,29.24,29.25,29.2,29.24,24000.0,20.5407,20.5477,20.5126,20.5407,24000.0
2011-01-25 12:50:00,29.24,29.25,29.22,29.24,40800.0,20.5407,20.5477,20.5266,20.5407,40800.0
2011-01-25 12:55:00,29.24,29.24,29.18,29.2,26600.0,20.5407,20.5407,20.4985,20.5126,26600.0
2011-01-25 13:00:00,29.2,29.24,29.2,29.22,18200.0,20.5126,20.5407,20.5126,20.5266,18200.0
2011-01-25 13:05:00,29.23,29.23,29.2,29.2,17600.0,20.5337,20.5337,20.5126,20.5126,17600.0
2011-01-25 13:10:00,29.2,29.22,29.18,29.19,26200.0,20.5126,20.5266,20.4985,20.5056,26200.0
2011-01-25 13:15:00,29.2,29.2,29.18,29.18,16000.0,20.5126,20.5126,20.4985,20.4985,16000.0
2011-01-25 13:20:00,29.18,29.18,29.13,29.13,55400.0,20.4985,20.4985,20.4634,20.4634,55400.0
2011-01-25 13:25:00,29.14,29.18,29.14,29.18,43600.0,20.4704,20.4985,20.4704,20.4985,43600.0
2011-01-25 13:30:00,29.18,29.21,29.18,29.18,21400.0,20.4985,20.5196,20.4985,20.4985,21400.0
2011-01-25 13:35:00,29.17,29.17,29.09,29.11,77800.0,20.4915,20.4915,20.4353,20.4494,77800.0
2011-01-25 13:40:00,29.11,29.14,29.1,29.12,69200.0,20.4494,20.4704,20.4423,20.4564,69200.0
2011-01-25 13:45:00,29.13,29.14,29.11,29.13,53200.0,20.4634,20.4704,20.4494,20.4634,53200.0
2011-01-25 13:50:00,29.13,29.15,29.13,29.14,48600.0,20.4634,20.4775,20.4634,20.4704,48600.0
2011-01-25 13:55:00,29.13,29.14,29.09,29.09,84400.0,20.4634,20.4704,20.4353,20.4353,84400.0
2011-01-25 14:00:00,29.09,29.1,29.02,29.03,88600.0,20.4353,20.4423,20.3861,20.3932,88600.0
2011-01-25 14:05:00,29.02,29.04,28.98,29.0,65200.0,20.3861,20.4002,20.358,20.3721,65200.0
2011-01-25 14:10:00,29.01,29.02,28.98,28.99,61000.0,20.3791,20.3861,20.358,20.3651,61000.0
2011-01-25 14:15:00,28.98,28.99,28.9,28.92,150000.0,20.358,20.3651,20.3018,20.3159,150000.0
2011-01-25 14:20:00,28.93,28.93,28.84,28.85,121400.0,20.3229,20.3229,20.2597,20.2667,121400.0
2011-01-25 14:25:00,28.85,28.89,28.82,28.89,145400.0,20.2667,20.2948,20.2456,20.2948,145400.0
2011-01-25 14:30:00,28.88,28.9,28.84,28.89,63000.0,20.2878,20.3018,20.2597,20.2948,63000.0
2011-01-25 14:35:00,28.89,28.95,28.89,28.94,52600.0,20.2948,20.337,20.2948,20.3299,52600.0
2011-01-25 14:40:00,28.94,28.96,28.9,28.93,52800.0,20.3299,20.344,20.3018,20.3229,52800.0
2011-01-25 14:45:00,28.93,28.97,28.91,28.92,44800.0,20.3229,20.351,20.3089,20.3159,44800.0
2011-01-25 14:50:00,28.91,28.93,28.89,28.91,46800.0,20.3089,20.3229,20.2948,20.3089,46800.0
2011-01-25 14:55:00,28.93,28.97,28.92,28.97,57000.0,20.3229,20.351,20.3159,20.351,57000.0
2011-01-25 15:00:00,28.96,29.03,28.96,29.03,87200.0,20.344,20.3932,20.344,20.3932,87200.0
2011-01-25 15:05:00,29.03,29.07,29.02,29.05,55800.0,20.3932,20.4213,20.3861,20.4072,55800.0
2011-01-25 15:10:00,29.05,29.08,29.04,29.07,58600.0,20.4072,20.4283,20.4002,20.4213,58600.0
2011-01-25 15:15:00,29.07,29.14,29.07,29.13,70600.0,20.4213,20.4704,20.4213,20.4634,70600.0
2011-01-25 15:20:00,29.13,29.2,29.11,29.19,105400.0,20.4634,20.5126,20.4494,20.5056,105400.0
2011-01-25 15:25:00,29.18,29.22,29.18,29.21,63000.0,20.4985,20.5266,20.4985,20.5196,63000.0
2011-01-25 15:30:00,29.21,29.21,29.13,29.14,89000.0,20.5196,20.5196,20.4634,20.4704,89000.0
2011-01-25 15:35:00,29.15,29.16,29.13,29.15,98400.0,20.4775,20.4845,20.4634,20.4775,98400.0
2011-01-25 15:40:00,29.15,29.2,29.14,29.2,107800.0,20.4775,20.5126,20.4704,20.5126,107800.0
2011-01-25 15:45:00,29.2,29.25,29.2,29.23,202600.0,20.5126,20.5477,20.5126,20.5337,202600.0
2011-01-25 15:50:00,29.23,29.24,29.2,29.21,278000.0,20.5337,20.5407,20.5126,20.5196,278000.0
2011-01-25 15:55:00,29.21,29.22,29.18,29.2,512600.0,20.5196,20.5266,20.4985,20.5126,512600.0
2011-01-26 09:30:00,29.36,29.4,29.32,29.36,102400.0,20.625,20.6531,20.5969,20.625,102400.0
2011-01-26 09:35:00,29.36,29.4,29.31,29.33,29000.0,20.625,20.6531,20.5899,20.6039,29000.0
2011-01-26 09:40:00,29.33,29.39,29.28,29.34,47000.0,20.6039,20.6461,20.5688,20.6109,47000.0
2011-01-26 09:45:00,29.36,29.36,29.28,29.3,36800.0,20.625,20.625,20.5688,20.5828,36800.0
2011-01-26 09:50:00,29.3,29.37,29.29,29.35,37200.0,20.5828,20.632,20.5758,20.618,37200.0
2011-01-26 09:55:00,29.36,29.36,29.29,29.3,28200.0,20.625,20.625,20.5758,20.5828,28200.0
2011-01-26 10:00:00,29.3,29.32,29.25,29.25,59800.0,20.5828,20.5969,20.5477,20.5477,59800.0
2011-01-26 10:05:00,29.24,29.32,29.23,29.3,38800.0,20.5407,20.5969,20.5337,20.5828,38800.0
2011-01-26 10:10:00,29.3,29.35,29.25,29.33,76800.0,20.5828,20.618,20.5477,20.6039,76800.0
2011-01-26 10:15:00,29.34,29.35,29.27,29.31,62400.0,20.6109,20.618,20.5618,20.5899,62400.0
2011-01-26 10:20:00,29.31,29.34,29.28,29.34,55400.0,20.5899,20.6109,20.5688,20.6109,55400.0
2011-01-26 10:25:00,29.34,29.35,29.33,29.35,36800.0,20.6109,20.618,20.6039,20.618,36800.0
2011-01-26 10:30:00,29.34,29.36,29.24,29.28,72000.0,20.6109,20.625,20.5407,20.5688,72000.0
2011-01-26 10:35:00,29.28,29.29,29.21,29.24,35800.0,20.5688,20.5758,20.5196,20.5407,35800.0
2011-01-26 10:40:00,29.24,29.32,29.24,29.3,59800.0,20.5407,20.5969,20.5407,20.5828,59800.0
2011-01-26 10:45:00,29.29,29.34,29.27,29.28,166600.0,20.5758,20.6109,20.5618,20.5688,166600.0
2011-01-26 10:50:00,29.29,29.33,29.29,29.32,49400.0,20.5758,20.6039,20.5758,20.5969,49400.0
2011-01-26 10:55:00,29.32,29.32,29.25,29.27,47800.0,20.5969,20.5969,20.5477,20.5618,47800.0
2011-01-26 11:00:00,29.28,29.29,29.25,29.28,41400.0,20.5688,20.5758,20.5477,20.5688,41400.0
2011-01-26 11:05:00,29.28,29.31,29.25,29.3,41200.0,20.5688,20.5899,20.5477,20.5828,41200.0
2011-01-26 11:10:00,29.3,29.32,29.27,29.3,40600.0,20.5828,20.5969,20.5618,20.5828,40600.0
2011-01-26 11:15:00,29.31,29.31,29.26,29.27,29600.0,20.5899,20.5899,20.5547,20.5618,29600.0
2011-01-26 11:20:00,29.28,29.3,29.24,29.27,42800.0,20.5688,20.5828,20.5407,20.5618,42800.0
2011-01-26 11:25:00,29.27,29.27,29.18,29.22,68600.0,20.5618,20.5618,20.4985,20.5266,68600.0
2011-01-26 11:30:00,29.21,29.22,29.18,29.18,101600.0,20.5196,20.5266,20.4985,20.4985,101600.0
2011-01-26 11:35:00,29.18,29.23,29.18,29.19,32600.0,20.4985,20.5337,20.4985,20.5056,32600.0
2011-01-26 11:40:00,29.2,29.24,29.19,29.23,49200.0,20.5126,20.5407,20.5056,20.5337,49200.0
2011-01-26 11:45:00,29.23,29.26,29.22,29.25,26200.0,20.5337,20.5547,20.5266,20.5477,26200.0
2011-01-26 11:50:00,29.25,29.25,29.23,29.25,43400.0,20.5477,20.5477,20.5337,20.5477,43400.0
2011-01-26 11:55:00,29.25,29.26,29.23,29.26,25600.0,20.5477,20.5547,20.5337,20.5547,25600.0
2011-01-26 12:00:00,29.26,29.28,29.24,29.24,44800.0,20.5547,20.5688,20.5407,20.5407,44800.0
2011-01-26 12:05:00,29.24,29.29,29.23,29.29,72400.0,20.5407,20.5758,20.5337,20.5758,72400.0
2011-01-26 12:10:00,29.29,29.29,29.28,29.28,17400.0,20.5758,20.5758,20.5688,20.5688,17400.0
2011-01-26 12:15:00,29.28,29.28,29.24,29.25,55000.0,20.5688,20.5688,20.5407,20.5477,55000.0
2011-01-26 12:20:00,29.25,29.3,29.25,29.29,21600.0,20.5477,20.5828,20.5477,20.5758,21600.0
2011-01-26 12:25:00,29.3,29.31,29.29,29.3,30200.0,20.5828,20.5899,20.5758,20.5828,30200.0
2011-01-26 12:30:00,29.31,29.31,29.3,29.31,19400.0,20.5899,20.5899,20.5828,20.5899,19400.0
2011-01-26 12:35:00,29.3,29.31,29.28,29.29,34600.0,20.5828,20.5899,20.5688,20.5758,34600.0
2011-01-26 12:40:00,29.29,29.32,29.29,29.31,45200.0,20.5758,20.5969,20.5758,20.5899,45200.0
2011-01-26 12:45:00,29.31,29.32,29.29,29.31,22200.0,20.5899,20.5969,20.5758,20.5899,22200.0
2011-01-26 12:50:00,29.3,29.32,29.28,29.31,66600.0,20.5828,20.5969,20.5688,20.5899,66600.0
2011-01-26 12:55:00,29.31,29.32,29.3,29.32,26000.0,20.5899,20.5969,20.5828,20.5969,26000.0
2011-01-26 13:00:00,29.32,29.34,29.3,29.3,35400.0,20.5969,20.6109,20.5828,20.5828,35400.0
2011-01-26 13:05:00,29.3,29.31,29.28,29.3,15800.0,20.5828,20.5899,20.5688,20.5828,15800.0
2011-01-26 13:10:00,29.3,29.32,29.29,29.31,12600.0,20.5828,20.5969,20.5758,20.5899,12600.0
2011-01-26 13:15:00,29.31,29.32,29.31,29.32,20400.0,20.5899,20.5969,20.5899,20.5969,20400.0
2011-01-26 13:20:00,29.32,29.32,29.28,29.3,30600.0,20.5969,20.5969,20.5688,20.5828,30600.0
2011-01-26 13:25:00,29.3,29.32,29.29,29.3,26200.0,20.5828,20.5969,20.5758,20.5828,26200.0
2011-01-26 13:30:00,29.31,29.32,29.3,29.32,10600.0,20.5899,20.5969,20.5828,20.5969,10600.0
2011-01-26 13:35:00,29.32,29.32,29.28,29.29,21200.0,20.5969,20.5969,20.5688,20.5758,21200.0
2011-01-26 13:40:00,29.29,29.33,29.29,29.32,23600.0,20.5758,20.6039,20.5758,20.5969,23600.0
2011-01-26 13:45:00,29.32,29.33,29.31,29.33,25000.0,20.5969,20.6039,20.5899,20.6039,25000.0
2011-01-26 13:50:00,29.33,29.34,29.3,29.3,36600.0,20.6039,20.6109,20.5828,20.5828,36600.0
2011-01-26 13:55:00,29.31,29.31,29.29,29.3,17400.0,20.5899,20.5899,20.5758,20.5828,17400.0
2011-01-26 14:00:00,29.29,29.31,29.27,29.28,41600.0,20.5758,20.5899,20.5618,20.5688,41600.0
2011-01-26 14:05:00,29.28,29.3,29.28,29.28,20200.0,20.5688,20.5828,20.5688,20.5688,20200.0
2011-01-26 14:10:00,29.28,29.31,29.28,29.29,26400.0,20.5688,20.5899,20.5688,20.5758,26400.0
2011-01-26 14:15:00,29.29,29.33,29.23,29.28,107800.0,20.5758,20.6039,20.5337,20.5688,107800.0
2011-01-26 14:20:00,29.28,29.28,29.18,29.23,36800.0,20.5688,20.5688,20.4985,20.5337,36800.0
2011-01-26 14:25:00,29.24,29.28,29.16,29.2,51800.0,20.5407,20.5688,20.4845,20.5126,51800.0
2011-01-26 14:30:00,29.19,29.25,29.18,29.23,48400.0,20.5056,20.5477,20.4985,20.5337,48400.0
2011-01-26 14:35:00,29.23,29.27,29.22,29.24,40200.0,20.5337,20.5618,20.5266,20.5407,40200.0
2011-01-26 14:40:00,29.23,29.3,29.21,29.3,79400.0,20.5337,20.5828,20.5196,20.5828,79400.0
2011-01-26 14:45:00,29.29,29.32,29.21,29.24,79800.0,20.5758,20.5969,20.5196,20.5407,79800.0
2011-01-26 14:50:00,29.24,29.24,29.18,29.23,74000.0,20.5407,20.5407,20.4985,20.5337,74000.0
2011-01-26 14:55:00,29.23,29.27,29.17,29.24,71800.0,20.5337,20.5618,20.4915,20.5407,71800.0
2011-01-26 15:00:00,29.24,29.28,29.22,29.28,76400.0,20.5407,20.5688,20.5266,20.5688,76400.0
2011-01-26 15:05:00,29.29,29.31,29.21,29.25,70400.0,20.5758,20.5899,20.5196,20.5477,70400.0
2011-01-26 15:10:00,29.25,29.3,29.24,29.25,52400.0,20.5477,20.5828,20.5407,20.5477,52400.0
2011-01-26 15:15:00,29.26,29.28,29.18,29.18,63400.0,20.5547,20.5688,20.4985,20.4985,63400.0
2011-01-26 15:20:00,29.19,29.2,29.18,29.18,92800.0,20.5056,20.5126,20.4985,20.4985,92800.0
2011-01-26 15:25:00,29.18,29.2,29.17,29.2,69200.0,20.4985,20.5126,20.4915,20.5126,69200.0
2011-01-26 15:30:00,29.2,29.21,29.18,29.18,70200.0,20.5126,20.5196,20.4985,20.4985,70200.0
2011-01-26 15:35:00,29.19,29.21,29.16,29.17,99600.0,20.5056,20.5196,20.4845,20.4915,99600.0
2011-01-26 15:40:00,29.17,29.2,29.17,29.17,138800.0,20.4915,20.5126,20.4915,20.4915,138800.0
2011-01-26 15:45:00,29.18,29.29,29.18,29.29,218600.0,20.4985,20.5758,20.4985,20.5758,218600.0
2011-01-26 15:50:00,29.29,29.31,29.25,29.29,170200.0,20.5758,20.5899,20.5477,20.5758,170200.0
2011-01-26 15:55:00,29.28,29.28,29.18,29.18,321800.0,20.5688,20.5688,20.4985,20.4985,321800.0
2011-01-27 09:30:00,29.11,29.18,28.96,28.97,135000.0,20.4494,20.4985,20.344,20.351,135000.0
2011-01-27 09:35:00,28.97,28.98,28.9,28.9,53000.0,20.351,20.358,20.3018,20.3018,53000.0
2011-01-27 09:40:00,28.89,28.9,28.8,28.82,377600.0,20.2948,20.3018,20.2316,20.2456,377600.0
2011-01-27 09:45:00,28.81,29.07,28.81,29.03,189600.0,20.2386,20.4213,20.2386,20.3932,189600.0
2011-01-27 09:50:00,29.03,29.14,29.02,29.12,121000.0,20.3932,20.4704,20.3861,20.4564,121000.0
2011-01-27 09:55:00,29.12,29.12,29.04,29.07,274800.0,20.4564,20.4564,20.4002,20.4213,274800.0
2011-01-27 10:00:00,29.09,29.21,29.08,29.17,63800.0,20.4353,20.5196,20.4283,20.4915,63800.0
2011-01-27 10:05:00,29.18,29.2,29.14,29.14,105800.0,20.4985,20.5126,20.4704,20.4704,105800.0
2011-01-27 10:10:00,29.15,29.15,29.05,29.05,69000.0,20.4775,20.4775,20.4072,20.4072,69000.0
2011-01-27 10:15:00,29.04,29.05,29.01,29.01,126800.0,20.4002,20.4072,20.3791,20.3791,126800.0
2011-01-27 10:20:00,29.02,29.02,28.99,29.0,83000.0,20.3861,20.3861,20.3651,20.3721,83000.0
2011-01-27 10:25:00,29.0,29.13,29.0,29.11,68400.0,20.3721,20.4634,20.3721,20.4494,68400.0
2011-01-27 10:30:00,29.11,29.16,29.11,29.12,61000.0,20.4494,20.4845,20.4494,20.4564,61000.0
2011-01-27 10:35:00,29.11,29.22,29.11,29.21,39200.0,20.4494,20.5266,20.4494,20.5196,39200.0
2011-01-27 10:40:00,29.21,29.25,29.18,29.21,85400.0,20.5196,20.5477,20.4985,20.5196,85400.0
2011-01-27 10:45:00,29.21,29.22,29.21,29.21,46200.0,20.5196,20.5266,20.5196,20.5196,46200.0
2011-01-27 10:50:00,29.21,29.24,29.21,29.23,29600.0,20.5196,20.5407,20.5196,20.5337,29600.0
2011-01-27 10:55:00,29.24,29.3,29.23,29.28,49200.0,20.5407,20.5828,20.5337,20.5688,49200.0
2011-01-27 11:00:00,29.28,29.28,29.25,29.27,70200.0,20.5688,20.5688,20.5477,20.5618,70200.0
2011-01-27 11:05:00,29.27,29.29,29.25,29.27,97800.0,20.5618,20.5758,20.5477,20.5618,97800.0
2011-01-27 11:10:00,29.27,29.29,29.25,29.28,79400.0,20.5618,20.5758,20.5477,20.5688,79400.0
2011-01-27 11:15:00,29.28,29.31,29.27,29.31,57600.0,20.5688,20.5899,20.5618,20.5899,57600.0
2011-01-27 11:20:00,29.3,29.33,29.28,29.29,128200.0,20.5828,20.6039,20.5688,20.5758,128200.0
2011-01-27 11:25:00,29.28,29.36,29.27,29.32,159200.0,20.5688,20.625,20.5618,20.5969,159200.0
2011-01-27 11:30:00,29.32,29.36,29.32,29.34,127400.0,20.5969,20.625,20.5969,20.6109,127400.0
2011-01-27 11:35:00,29.34,29.36,29.31,29.36,60600.0,20.6109,20.625,20.5899,20.625,60600.0
2011-01-27 11:40:00,29.35,29.37,29.32,29.36,103200.0,20.618,20.632,20.5969,20.625,103200.0
2011-01-27 11:45:00,29.36,29.42,29.35,29.36,102400.0,20.625,20.6671,20.618,20.625,102400.0
2011-01-27 11:50:00,29.36,29.36,29.31,29.34,50800.0,20.625,20.625,20.5899,20.6109,50800.0
2011-01-27 11:55:00,29.35,29.36,29.34,29.34,40200.0,20.618,20.625,20.6109,20.6109,40200.0
2011-01-27 12:00:00,29.35,29.35,29.31,29.34,69400.0,20.618,20.618,20.5899,20.6109,69400.0
2011-01-27 12:05:00,29.35,29.35,29.32,29.35,57000.0,20.618,20.618,20.5969,20.618,57000.0
2011-01-27 12:10:00,29.36,29.4,29.36,29.39,44200.0,20.625,20.6531,20.625,20.6461,44200.0
2011-01-27 12:15:00,29.4,29.42,29.37,29.38,62000.0,20.6531,20.6671,20.632,20.639,62000.0
2011-01-27 12:20:00,29.38,29.38,29.33,29.38,40400.0,20.639,20.639,20.6039,20.639,40400.0
2011-01-27 12:25:00,29.37,29.39,29.35,29.38,68800.0,20.632,20.6461,20.618,20.639,68800.0
2011-01-27 12:30:00,29.38,29.38,29.33,29.33,106600.0,20.639,20.639,20.6039,20.6039,106600.0
2011-01-27 12:35:00,29.33,29.33,29.29,29.31,95400.0,20.6039,20.6039,20.5758,20.5899,95400.0
2011-01-27 12:40:00,29.3,29.33,29.29,29.33,25000.0,20.5828,20.6039,20.5758,20.6039,25000.0
2011-01-27 12:45:00,29.33,29.34,29.32,29.33,31800.0,20.6039,20.6109,20.5969,20.6039,31800.0
2011-01-27 12:50:00,29.33,29.35,29.32,29.32,61000.0,20.6039,20.618,20.5969,20.5969,61000.0
2011-01-27 12:55:00,29.32,29.32,29.27,29.29,58000.0,20.5969,20.5969,20.5618,20.5758,58000.0
2011-01-27 13:00:00,29.29,29.29,29.27,29.28,43200.0,20.5758,20.5758,20.5618,20.5688,43200.0
2011-01-27 13:05:00,29.28,29.29,29.27,29.28,29200.0,20.5688,20.5758,20.5618,20.5688,29200.0
2011-01-27 13:10:00,29.28,29.3,29.28,29.3,23400.0,20.5688,20.5828,20.5688,20.5828,23400.0
2011-01-27 13:15:00,29.3,29.36,29.3,29.35,60600.0,20.5828,20.625,20.5828,20.618,60600.0
2011-01-27 13:20:00,29.35,29.35,29.33,29.34,51800.0,20.618,20.618,20.6039,20.6109,51800.0
2011-01-27 13:25:00,29.34,29.34,29.32,29.33,31000.0,20.6109,20.6109,20.5969,20.6039,31000.0
2011-01-27 13:30:00,29.33,29.33,29.31,29.32,47600.0,20.6039,20.6039,20.5899,20.5969,47600.0
2011-01-27 13:35:00,29.32,29.32,29.31,29.32,23600.0,20.5969,20.5969,20.5899,20.5969,23600.0
2011-01-27 13:40:00,29.31,29.32,29.31,29.32,70800.0,20.5899,20.5969,20.5899,20.5969,70800.0
2011-01-27 13:45:00,29.32,29.33,29.31,29.32,38200.0,20.5969,20.6039,20.5899,20.5969,38200.0
2011-01-27 13:50:00,29.32,29.32,29.27,29.28,71600.0,20.5969,20.5969,20.5618,20.5688,71600.0
2011-01-27 13:55:00,29.28,29.3,29.27,29.29,41400.0,20.5688,20.5828,20.5618,20.5758,41400.0
2011-01-27 14:00:00,29.3,29.3,29.27,29.28,85600.0,20.5828,20.5828,20.5618,20.5688,85600.0
2011-01-27 14:05:00,29.28,29.28,29.25,29.26,57000.0,20.5688,20.5688,20.5477,20.5547,57000.0
2011-01-27 14:10:00,29.26,29.29,29.25,29.28,100800.0,20.5547,20.5758,20.5477,20.5688,100800.0
2011-01-27 14:15:00,29.28,29.3,29.28,29.29,42600.0,20.5688,20.5828,20.5688,20.5758,42600.0
2011-01-27 14:20:00,29.29,29.31,29.28,29.28,64800.0,20.5758,20.5899,20.5688,20.5688,64800.0
2011-01-27 14:25:00,29.28,29.32,29.25,29.26,300400.0,20.5688,20.5969,20.5477,20.5547,300400.0
2011-01-27 14:30:00,29.25,29.3,29.25,29.3,304000.0,20.5477,20.5828,20.5477,20.5828,304000.0
2011-01-27 14:35:00,29.3,29.31,29.27,29.3,146200.0,20.5828,20.5899,20.5618,20.5828,146200.0
2011-01-27 14:40:00,29.3,29.31,29.29,29.29,148600.0,20.5828,20.5899,20.5758,20.5758,148600.0
2011-01-27 14:45:00,29.29,29.31,29.28,29.28,136600.0,20.5758,20.5899,20.5688,20.5688,136600.0
2011-01-27 14:50:00,29.28,29.3,29.27,29.28,96200.0,20.5688,20.5828,20.5618,20.5688,96200.0
2011-01-27 14:55:00,29.28,29.29,29.28,29.28,105600.0,20.5688,20.5758,20.5688,20.5688,105600.0
2011-01-27 15:00:00,29.28,29.29,29.27,29.29,173600.0,20.5688,20.5758,20.5618,20.5758,173600.0
2011-01-27 15:05:00,29.29,29.31,29.28,29.29,146000.0,20.5758,20.5899,20.5688,20.5758,146000.0
2011-01-27 15:10:00,29.3,29.31,29.29,29.29,68200.0,20.5828,20.5899,20.5758,20.5758,68200.0
2011-01-27 15:15:00,29.29,29.29,29.25,29.25,160200.0,20.5758,20.5758,20.5477,20.5477,160200.0
2011-01-27 15:20:00,29.25,29.26,29.22,29.22,114000.0,20.5477,20.5547,20.5266,20.5266,114000.0
2011-01-27 15:25:00,29.22,29.22,29.18,29.19,204800.0,20.5266,20.5266,20.4985,20.5056,204800.0
2011-01-27 15:30:00,29.2,29.23,29.19,29.2,172200.0,20.5126,20.5337,20.5056,20.5126,172200.0
2011-01-27 15:35:00,29.2,29.3,29.2,29.29,273400.0,20.5126,20.5828,20.5126,20.5758,273400.0
2011-01-27 15:40:00,29.29,29.32,29.25,29.27,220400.0,20.5758,20.5969,20.5477,20.5618,220400.0
2011-01-27 15:45:00,29.26,29.28,29.25,29.27,236600.0,20.5547,20.5688,20.5477,20.5618,236600.0
2011-01-27 15:50:00,29.27,29.28,29.24,29.24,299400.0,20.5618,20.5688,20.5407,20.5407,299400.0
2011-01-27 15:55:00,29.24,29.25,29.21,29.25,676800.0,20.5407,20.5477,20.5196,20.5477,676800.0
2011-01-28 09:30:00,29.3,29.33,29.06,29.13,177200.0,20.5828,20.6039,20.4142,20.4634,177200.0
2011-01-28 09:35:00,29.15,29.35,29.11,29.26,243000.0,20.4775,20.618,20.4494,20.5547,243000.0
2011-01-28 09:40:00,29.28,29.28,29.16,29.22,76400.0,20.5688,20.5688,20.4845,20.5266,76400.0
2011-01-28 09:45:00,29.23,29.25,29.11,29.2,221400.0,20.5337,20.5477,20.4494,20.5126,221400.0
2011-01-28 09:50:00,29.2,29.24,29.18,29.23,66200.0,20.5126,20.5407,20.4985,20.5337,66200.0
2011-01-28 09:55:00,29.23,29.25,29.18,29.2,88200.0,20.5337,20.5477,20.4985,20.5126,88200.0
2011-01-28 10:00:00,29.2,29.27,29.14,29.14,174400.0,20.5126,20.5618,20.4704,20.4704,174400.0
2011-01-28 10:05:00,29.14,29.22,29.08,29.18,47600.0,20.4704,20.5266,20.4283,20.4985,47600.0
2011-01-28 10:10:00,29.17,29.2,29.13,29.17,56000.0,20.4915,20.5126,20.4634,20.4915,56000.0
2011-01-28 10:15:00,29.18,29.21,29.16,29.17,34600.0,20.4985,20.5196,20.4845,20.4915,34600.0
2011-01-28 10:20:00,29.16,29.17,29.08,29.15,190000.0,20.4845,20.4915,20.4283,20.4775,190000.0
2011-01-28 10:25:00,29.14,29.17,29.1,29.11,55400.0,20.4704,20.4915,20.4423,20.4494,55400.0
2011-01-28 10:30:00,29.11,29.12,29.02,29.06,84000.0,20.4494,20.4564,20.3861,20.4142,84000.0
2011-01-28 10:35:00,29.05,29.09,28.96,29.06,215400.0,20.4072,20.4353,20.344,20.4142,215400.0
2011-01-28 10:40:00,29.08,29.1,29.01,29.1,100200.0,20.4283,20.4423,20.3791,20.4423,100200.0
2011-01-28 10:45:00,29.09,29.13,29.02,29.13,108600.0,20.4353,20.4634,20.3861,20.4634,108600.0
2011-01-28 10:50:00,29.13,29.13,29.05,29.11,72000.0,20.4634,20.4634,20.4072,20.4494,72000.0
2011-01-28 10:55:00,29.12,29.12,29.01,29.03,40800.0,20.4564,20.4564,20.3791,20.3932,40800.0
2011-01-28 11:00:00,29.02,29.03,28.96,29.0,55000.0,20.3861,20.3932,20.344,20.3721,55000.0
2011-01-28 11:05:00,29.02,29.04,28.94,28.98,83400.0,20.3861,20.4002,20.3299,20.358,83400.0
2011-01-28 11:10:00,28.98,29.0,28.93,28.93,63000.0,20.358,20.3721,20.3229,20.3229,63000.0
2011-01-28 11:15:00,28.93,28.93,28.82,28.86,99600.0,20.3229,20.3229,20.2456,20.2737,99600.0
2011-01-28 11:20:00,28.88,28.89,28.79,28.8,51400.0,20.2878,20.2948,20.2246,20.2316,51400.0
2011-01-28 11:25:00,28.79,28.81,28.75,28.76,55000.0,20.2246,20.2386,20.1965,20.2035,55000.0
2011-01-28 11:30:00,28.76,28.76,28.67,28.68,83600.0,20.2035,20.2035,20.1403,20.1473,83600.0
2011-01-28 11:35:00,28.67,28.69,28.62,28.68,42000.0,20.1403,20.1543,20.1051,20.1473,42000.0
2011-01-28 11:40:00,28.69,28.71,28.65,28.7,58400.0,20.1543,20.1684,20.1262,20.1613,58400.0
2011-01-28 11:45:00,28.69,28.74,28.67,28.68,30200.0,20.1543,20.1894,20.1403,20.1473,30200.0
2011-01-28 11:50:00,28.68,28.68,28.59,28.62,58800.0,20.1473,20.1473,20.0841,20.1051,58800.0
2011-01-28 11:55:00,28.61,28.61,28.5,28.55,77000.0,20.0981,20.0981,20.0208,20.056,77000.0
2011-01-28 12:00:00,28.55,28.56,28.43,28.47,164200.0,20.056,20.063,19.9717,19.9998,164200.0
2011-01-28 12:05:00,28.47,28.5,28.42,28.47,99000.0,19.9998,20.0208,19.9646,19.9998,99000.0
2011-01-28 12:10:00,28.48,28.51,28.43,28.45,44600.0,20.0068,20.0279,19.9717,19.9857,44600.0
2011-01-28 12:15:00,28.45,28.53,28.45,28.49,182800.0,19.9857,20.0419,19.9857,20.0138,182800.0
2011-01-28 12:20:00,28.49,28.57,28.46,28.56,85600.0,20.0138,20.07,19.9927,20.063,85600.0
2011-01-28 12:25:00,28.55,28.63,28.55,28.58,63200.0,20.056,20.1122,20.056,20.077,63200.0
2011-01-28 12:30:00,28.56,28.62,28.54,28.57,34400.0,20.063,20.1051,20.0489,20.07,34400.0
2011-01-28 12:35:00,28.57,28.65,28.53,28.65,56800.0,20.07,20.1262,20.0419,20.1262,56800.0
2011-01-28 12:40:00,28.65,28.66,28.6,28.6,60600.0,20.1262,20.1332,20.0911,20.0911,60600.0
2011-01-28 12:45:00,28.61,28.67,28.6,28.63,63000.0,20.0981,20.1403,20.0911,20.1122,63000.0
2011-01-28 12:50:00,28.63,28.64,28.55,28.57,60400.0,20.1122,20.1192,20.056,20.07,60400.0
2011-01-28 12:55:00,28.56,28.58,28.55,28.58,19400.0,20.063,20.077,20.056,20.077,19400.0
2011-01-28 13:00:00,28.58,28.61,28.55,28.6,42800.0,20.077,20.0981,20.056,20.0911,42800.0
2011-01-28 13:05:00,28.6,28.6,28.5,28.51,67200.0,20.0911,20.0911,20.0208,20.0279,67200.0
2011-01-28 13:10:00,28.52,28.59,28.51,28.57,42800.0,20.0349,20.0841,20.0279,20.07,42800.0
2011-01-28 13:15:00,28.56,28.57,28.53,28.53,84600.0,20.063,20.07,20.0419,20.0419,84600.0
2011-01-28 13:20:00,28.54,28.54,28.47,28.49,109800.0,20.0489,20.0489,19.9998,20.0138,109800.0
2011-01-28 13:25:00,28.5,28.53,28.47,28.48,69800.0,20.0208,20.0419,19.9998,20.0068,69800.0
2011-01-28 13:30:00,28.49,28.52,28.45,28.48,78000.0,20.0138,20.0349,19.9857,20.0068,78000.0
2011-01-28 13:35:00,28.47,28.47,28.41,28.46,56200.0,19.9998,19.9998,19.9576,19.9927,56200.0
2011-01-28 13:40:00,28.46,28.52,28.43,28.46,67600.0,19.9927,20.0349,19.9717,19.9927,67600.0
2011-01-28 13:45:00,28.46,28.5,28.42,28.44,60400.0,19.9927,20.0208,19.9646,19.9787,60400.0
2011-01-28 13:50:00,28.43,28.5,28.43,28.5,50800.0,19.9717,20.0208,19.9717,20.0208,50800.0
2011-01-28 13:55:00,28.49,28.59,28.49,28.58,46800.0,20.0138,20.0841,20.0138,20.077,46800.0
2011-01-28 14:00:00,28.58,28.6,28.56,28.57,239400.0,20.077,20.0911,20.063,20.07,239400.0
2011-01-28 14:05:00,28.57,28.59,28.57,28.58,134800.0,20.07,20.0841,20.07,20.077,134800.0
2011-01-28 14:10:00,28.58,28.58,28.53,28.56,66200.0,20.077,20.077,20.0419,20.063,66200.0
2011-01-28 14:15:00,28.55,28.57,28.52,28.54,92600.0,20.056,20.07,20.0349,20.0489,92600.0
2011-01-28 14:20:00,28.54,28.57,28.53,28.55,78600.0,20.0489,20.07,20.0419,20.056,78600.0
2011-01-28 14:25:00,28.54,28.59,28.54,28.56,56200.0,20.0489,20.0841,20.0489,20.063,56200.0
2011-01-28 14:30:00,28.56,28.59,28.55,28.58,40800.0,20.063,20.0841,20.056,20.077,40800.0
2011-01-28 14:35:00,28.58,28.61,28.55,28.56,125400.0,20.077,20.0981,20.056,20.063,125400.0
2011-01-28 14:40:00,28.57,28.58,28.54,28.55,91200.0,20.07,20.077,20.0489,20.056,91200.0
2011-01-28 14:45:00,28.55,28.62,28.53,28.59,70600.0,20.056,20.1051,20.0419,20.0841,70600.0
2011-01-28 14:50:00,28.58,28.59,28.52,28.55,169000.0,20.077,20.0841,20.0349,20.056,169000.0
2011-01-28 14:55:00,28.55,28.58,28.5,28.57,70600.0,20.056,20.077,20.0208,20.07,70600.0
2011-01-28 15:00:00,28.57,28.57,28.52,28.54,123600.0,20.07,20.07,20.0349,20.0489,123600.0
2011-01-28 15:05:00,28.54,28.56,28.47,28.51,376000.0,20.0489,20.063,19.9998,20.0279,376000.0
2011-01-28 15:10:00,28.52,28.54,28.48,28.5,292000.0,20.0349,20.0489,20.0068,20.0208,292000.0
2011-01-28 15:15:00,28.5,28.5,28.42,28.46,143400.0,20.0208,20.0208,19.9646,19.9927,143400.0
2011-01-28 15:20:00,28.46,28.47,28.39,28.45,188200.0,19.9927,19.9998,19.9436,19.9857,188200.0
2011-01-28 15:25:00,28.44,28.46,28.4,28.42,162000.0,19.9787,19.9927,19.9506,19.9646,162000.0
2011-01-28 15:30:00,28.43,28.45,28.42,28.43,171000.0,19.9717,19.9857,19.9646,19.9717,171000.0
2011-01-28 15:35:00,28.43,28.48,28.4,28.43,326000.0,19.9717,20.0068,19.9506,19.9717,326000.0
2011-01-28 15:40:00,28.43,28.47,28.36,28.47,314600.0,19.9717,19.9998,19.9225,19.9998,314600.0
2011-01-28 15:45:00,28.47,28.49,28.46,28.47,254200.0,19.9998,20.0138,19.9927,19.9998,254200.0
2011-01-28 15:50:00,28.47,28.49,28.46,28.48,262800.0,19.9998,20.0138,19.9927,20.0068,262800.0
2011-01-28 15:55:00,28.48,28.5,28.46,28.49,626600.0,20.0068,20.0208,19.9927,20.0138,626600.0
2011-01-31 09:30:00,28.93,29.0,28.91,28.97,226800.0,20.3229,20.3721,20.3089,20.351,226800.0
2011-01-31 09:35:00,28.98,29.0,28.89,28.89,80000.0,20.358,20.3721,20.2948,20.2948,80000.0
2011-01-31 09:40:00,28.92,28.97,28.86,28.93,71400.0,20.3159,20.351,20.2737,20.3229,71400.0
2011-01-31 09:45:00,28.93,29.04,28.84,28.86,101000.0,20.3229,20.4002,20.2597,20.2737,101000.0
2011-01-31 09:50:00,28.86,28.88,28.81,28.83,63400.0,20.2737,20.2878,20.2386,20.2527,63400.0
2011-01-31 09:55:00,28.84,28.85,28.75,28.79,62000.0,20.2597,20.2667,20.1965,20.2246,62000.0
2011-01-31 10:00:00,28.78,28.84,28.75,28.8,57000.0,20.2175,20.2597,20.1965,20.2316,57000.0
2011-01-31 10:05:00,28.81,28.87,28.78,28.8,85600.0,20.2386,20.2808,20.2175,20.2316,85600.0
2011-01-31 10:10:00,28.8,28.84,28.77,28.8,49600.0,20.2316,20.2597,20.2105,20.2316,49600.0
2011-01-31 10:15:00,28.79,28.79,28.7,28.78,33600.0,20.2246,20.2246,20.1613,20.2175,33600.0
2011-01-31 10:20:00,28.78,28.8,28.74,28.77,29800.0,20.2175,20.2316,20.1894,20.2105,29800.0
2011-01-31 10:25:00,28.76,28.78,28.73,28.74,55600.0,20.2035,20.2175,20.1824,20.1894,55600.0
2011-01-31 10:30:00,28.75,28.78,28.68,28.7,51000.0,20.1965,20.2175,20.1473,20.1613,51000.0
2011-01-31 10:35:00,28.7,28.74,28.7,28.74,21400.0,20.1613,20.1894,20.1613,20.1894,21400.0
2011-01-31 10:40:00,28.74,28.75,28.69,28.73,53000.0,20.1894,20.1965,20.1543,20.1824,53000.0
2011-01-31 10:45:00,28.74,28.75,28.72,28.75,43600.0,20.1894,20.1965,20.1754,20.1965,43600.0
2011-01-31 10:50:00,28.74,28.75,28.72,28.75,38400.0,20.1894,20.1965,20.1754,20.1965,38400.0
2011-01-31 10:55:00,28.75,28.75,28.68,28.7,26200.0,20.1965,20.1965,20.1473,20.1613,26200.0
2011-01-31 11:00:00,28.7,28.78,28.7,28.78,36400.0,20.1613,20.2175,20.1613,20.2175,36400.0
2011-01-31 11:05:00,28.77,28.77,28.73,28.75,48000.0,20.2105,20.2105,20.1824,20.1965,48000.0
2011-01-31 11:10:00,28.75,28.77,28.72,28.74,40000.0,20.1965,20.2105,20.1754,20.1894,40000.0
2011-01-31 11:15:00,28.72,28.73,28.65,28.68,34400.0,20.1754,20.1824,20.1262,20.1473,34400.0
2011-01-31 11:20:00,28.68,28.71,28.66,28.67,35400.0,20.1473,20.1684,20.1332,20.1403,35400.0
2011-01-31 11:25:00,28.67,28.72,28.66,28.66,53400.0,20.1403,20.1754,20.1332,20.1332,53400.0
2011-01-31 11:30:00,28.67,28.71,28.63,28.67,58200.0,20.1403,20.1684,20.1122,20.1403,58200.0
2011-01-31 11:35:00,28.68,28.72,28.66,28.67,43200.0,20.1473,20.1754,20.1332,20.1403,43200.0
2011-01-31 11:40:00,28.67,28.7,28.66,28.68,78800.0,20.1403,20.1613,20.1332,20.1473,78800.0
2011-01-31 11:45:00,28.68,28.71,28.66,28.68,34800.0,20.1473,20.1684,20.1332,20.1473,34800.0
2011-01-31 11:50:00,28.69,28.69,28.64,28.65,31200.0,20.1543,20.1543,20.1192,20.1262,31200.0
2011-01-31 11:55:00,28.65,28.67,28.65,28.65,38000.0,20.1262,20.1403,20.1262,20.1262,38000.0
2011-01-31 12:00:00,28.65,28.68,28.64,28.67,26800.0,20.1262,20.1473,20.1192,20.1403,26800.0
2011-01-31 12:05:00,28.67,28.68,28.65,28.67,41000.0,20.1403,20.1473,20.1262,20.1403,41000.0
2011-01-31 12:10:00,28.68,28.74,28.67,28.67,57800.0,20.1473,20.1894,20.1403,20.1403,57800.0
2011-01-31 12:15:00,28.67,28.69,28.67,28.68,46400.0,20.1403,20.1543,20.1403,20.1473,46400.0
2011-01-31 12:20:00,28.69,28.71,28.66,28.68,82200.0,20.1543,20.1684,20.1332,20.1473,82200.0
2011-01-31 12:25:00,28.67,28.71,28.65,28.68,28600.0,20.1403,20.1684,20.1262,20.1473,28600.0
2011-01-31 12:30:00,28.69,28.7,28.67,28.68,67400.0,20.1543,20.1613,20.1403,20.1473,67400.0
2011-01-31 12:35:00,28.68,28.68,28.67,28.68,59000.0,20.1473,20.1473,20.1403,20.1473,59000.0
2011-01-31 12:40:00,28.68,28.68,28.63,28.66,56800.0,20.1473,20.1473,20.1122,20.1332,56800.0
2011-01-31 12:45:00,28.65,28.66,28.64,28.65,76400.0,20.1262,20.1332,20.1192,20.1262,76400.0
2011-01-31 12:50:00,28.65,28.66,28.64,28.65,36000.0,20.1262,20.1332,20.1192,20.1262,36000.0
2011-01-31 12:55:00,28.65,28.67,28.64,28.65,27800.0,20.1262,20.1403,20.1192,20.1262,27800.0
2011-01-31 13:00:00,28.65,28.7,28.65,28.66,71000.0,20.1262,20.1613,20.1262,20.1332,71000.0
2011-01-31 13:05:00,28.67,28.69,28.67,28.69,37400.0,20.1403,20.1543,20.1403,20.1543,37400.0
2011-01-31 13:10:00,28.7,28.7,28.65,28.66,34600.0,20.1613,20.1613,20.1262,20.1332,34600.0
2011-01-31 13:15:00,28.66,28.71,28.64,28.65,73000.0,20.1332,20.1684,20.1192,20.1262,73000.0
2011-01-31 13:20:00,28.65,28.67,28.64,28.67,72400.0,20.1262,20.1403,20.1192,20.1403,72400.0
2011-01-31 13:25:00,28.67,28.68,28.64,28.64,30000.0,20.1403,20.1473,20.1192,20.1192,30000.0
2011-01-31 13:30:00,28.64,28.66,28.64,28.65,33200.0,20.1192,20.1332,20.1192,20.1262,33200.0
2011-01-31 13:35:00,28.65,28.65,28.59,28.59,43200.0,20.1262,20.1262,20.0841,20.0841,43200.0
2011-01-31 13:40:00,28.59,28.62,28.58,28.6,37000.0,20.0841,20.1051,20.077,20.0911,37000.0
2011-01-31 13:45:00,28.59,28.63,28.59,28.62,28400.0,20.0841,20.1122,20.0841,20.1051,28400.0
2011-01-31 13:50:00,28.62,28.65,28.62,28.64,48400.0,20.1051,20.1262,20.1051,20.1192,48400.0
2011-01-31 13:55:00,28.64,28.64,28.59,28.6,66600.0,20.1192,20.1192,20.0841,20.0911,66600.0
2011-01-31 14:00:00,28.6,28.64,28.6,28.61,61000.0,20.0911,20.1192,20.0911,20.0981,61000.0
2011-01-31 14:05:00,28.61,28.65,28.61,28.63,28600.0,20.0981,20.1262,20.0981,20.1122,28600.0
2011-01-31 14:10:00,28.63,28.64,28.58,28.62,155600.0,20.1122,20.1192,20.077,20.1051,155600.0
2011-01-31 14:15:00,28.61,28.68,28.61,28.66,79800.0,20.0981,20.1473,20.0981,20.1332,79800.0
2011-01-31 14:20:00,28.66,28.67,28.64,28.64,25600.0,20.1332,20.1403,20.1192,20.1192,25600.0
2011-01-31 14:25:00,28.64,28.68,28.61,28.61,23600.0,20.1192,20.1473,20.0981,20.0981,23600.0
2011-01-31 14:30:00,28.6,28.63,28.56,28.63,36600.0,20.0911,20.1122,20.063,20.1122,36600.0
2011-01-31 14:35:00,28.64,28.65,28.6,28.63,23600.0,20.1192,20.1262,20.0911,20.1122,23600.0
2011-01-31 14:40:00,28.63,28.63,28.61,28.63,14000.0,20.1122,20.1122,20.0981,20.1122,14000.0
2011-01-31 14:45:00,28.64,28.64,28.6,28.61,33000.0,20.1192,20.1192,20.0911,20.0981,33000.0
2011-01-31 14:50:00,28.61,28.67,28.6,28.64,51600.0,20.0981,20.1403,20.0911,20.1192,51600.0
2011-01-31 14:55:00,28.64,28.71,28.61,28.68,55600.0,20.1192,20.1684,20.0981,20.1473,55600.0
2011-01-31 15:00:00,28.68,28.75,28.67,28.7,54000.0,20.1473,20.1965,20.1403,20.1613,54000.0
2011-01-31 15:05:00,28.71,28.72,28.67,28.68,31800.0,20.1684,20.1754,20.1403,20.1473,31800.0
2011-01-31 15:10:00,28.68,28.7,28.67,28.68,38600.0,20.1473,20.1613,20.1403,20.1473,38600.0
2011-01-31 15:15:00,28.68,28.71,28.66,28.67,80600.0,20.1473,20.1684,20.1332,20.1403,80600.0
2011-01-31 15:20:00,28.66,28.67,28.61,28.61,39200.0,20.1332,20.1403,20.0981,20.0981,39200.0
2011-01-31 15:25:00,28.61,28.65,28.6,28.64,78400.0,20.0981,20.1262,20.0911,20.1192,78400.0
2011-01-31 15:30:00,28.65,28.68,28.63,28.66,113600.0,20.1262,20.1473,20.1122,20.1332,113600.0
2011-01-31 15:35:00,28.66,28.66,28.63,28.64,66600.0,20.1332,20.1332,20.1122,20.1192,66600.0
2011-01-31 15:40:00,28.65,28.68,28.64,28.65,186800.0,20.1262,20.1473,20.1192,20.1262,186800.0
2011-01-31 15:45:00,28.66,28.72,28.65,28.7,271200.0,20.1332,20.1754,20.1262,20.1613,271200.0
2011-01-31 15:50:00,28.69,28.72,28.68,28.71,168200.0,20.1543,20.1754,20.1473,20.1684,168200.0
2011-01-31 15:55:00,28.7,28.8,28.7,28.79,496200.0,20.1613,20.2316,20.1613,20.2246,496200.0
2011-02-01 09:30:00,28.95,29.2,28.88,29.2,164000.0,20.337,20.5126,20.2878,20.5126,164000.0
2011-02-01 09:35:00,29.2,29.21,29.04,29.18,125000.0,20.5126,20.5196,20.4002,20.4985,125000.0
2011-02-01 09:40:00,29.19,29.22,29.09,29.1,93000.0,20.5056,20.5266,20.4353,20.4423,93000.0
2011-02-01 09:45:00,29.1,29.16,29.08,29.11,74000.0,20.4423,20.4845,20.4283,20.4494,74000.0
2011-02-01 09:50:00,29.13,29.16,29.1,29.12,65200.0,20.4634,20.4845,20.4423,20.4564,65200.0
2011-02-01 09:55:00,29.13,29.21,29.12,29.17,65200.0,20.4634,20.5196,20.4564,20.4915,65200.0
2011-02-01 10:00:00,29.17,29.21,29.13,29.17,78800.0,20.4915,20.5196,20.4634,20.4915,78800.0
2011-02-01 10:05:00,29.17,29.17,29.07,29.11,35200.0,20.4915,20.4915,20.4213,20.4494,35200.0
2011-02-01 10:10:00,29.13,29.16,29.04,29.16,128000.0,20.4634,20.4845,20.4002,20.4845,128000.0
2011-02-01 10:15:00,29.16,29.25,29.15,29.23,102000.0,20.4845,20.5477,20.4775,20.5337,102000.0
2011-02-01 10:20:00,29.23,29.35,29.23,29.32,298800.0,20.5337,20.618,20.5337,20.5969,298800.0
2011-02-01 10:25:00,29.32,29.35,29.28,29.28,93000.0,20.5969,20.618,20.5688,20.5688,93000.0
2011-02-01 10:30:00,29.29,29.32,29.27,29.3,93400.0,20.5758,20.5969,20.5618,20.5828,93400.0
2011-02-01 10:35:00,29.3,29.32,29.27,29.31,104800.0,20.5828,20.5969,20.5618,20.5899,104800.0
2011-02-01 10:40:00,29.31,29.31,29.27,29.3,90600.0,20.5899,20.5899,20.5618,20.5828,90600.0
2011-02-01 10:45:00,29.3,29.32,29.28,29.29,98000.0,20.5828,20.5969,20.5688,20.5758,98000.0
2011-02-01 10:50:00,29.3,29.35,29.29,29.33,51800.0,20.5828,20.618,20.5758,20.6039,51800.0
2011-02-01 10:55:00,29.33,29.38,29.33,29.36,123000.0,20.6039,20.639,20.6039,20.625,123000.0
2011-02-01 11:00:00,29.36,29.37,29.34,29.36,160000.0,20.625,20.632,20.6109,20.625,160000.0
2011-02-01 11:05:00,29.36,29.38,29.34,29.35,100600.0,20.625,20.639,20.6109,20.618,100600.0
2011-02-01 11:10:00,29.34,29.36,29.3,29.34,119800.0,20.6109,20.625,20.5828,20.6109,119800.0
2011-02-01 11:15:00,29.34,29.36,29.31,29.36,118800.0,20.6109,20.625,20.5899,20.625,118800.0
2011-02-01 11:20:00,29.36,29.38,29.33,29.34,89000.0,20.625,20.639,20.6039,20.6109,89000.0
2011-02-01 11:25:00,29.34,29.38,29.34,29.36,85400.0,20.6109,20.639,20.6109,20.625,85400.0
2011-02-01 11:30:00,29.35,29.39,29.34,29.36,119200.0,20.618,20.6461,20.6109,20.625,119200.0
2011-02-01 11:35:00,29.36,29.47,29.36,29.45,69000.0,20.625,20.7023,20.625,20.6882,69000.0
2011-02-01 11:40:00,29.45,29.47,29.42,29.43,77800.0,20.6882,20.7023,20.6671,20.6742,77800.0
2011-02-01 11:45:00,29.42,29.43,29.36,29.37,49400.0,20.6671,20.6742,20.625,20.632,49400.0
2011-02-01 11:50:00,29.37,29.38,29.32,29.34,56600.0,20.632,20.639,20.5969,20.6109,56600.0
2011-02-01 11:55:00,29.34,29.35,29.29,29.29,98800.0,20.6109,20.618,20.5758,20.5758,98800.0
2011-02-01 12:00:00,29.29,29.31,29.26,29.27,75600.0,20.5758,20.5899,20.5547,20.5618,75600.0
2011-02-01 12:05:00,29.27,29.28,29.25,29.26,47400.0,20.5618,20.5688,20.5477,20.5547,47400.0
2011-02-01 12:10:00,29.26,29.28,29.25,29.26,65400.0,20.5547,20.5688,20.5477,20.5547,65400.0
2011-02-01 12:15:00,29.26,29.28,29.25,29.27,69800.0,20.5547,20.5688,20.5477,20.5618,69800.0
2011-02-01 12:20:00,29.28,29.29,29.24,29.26,65000.0,20.5688,20.5758,20.5407,20.5547,65000.0
2011-02-01 12:25:00,29.25,29.28,29.16,29.18,118200.0,20.5477,20.5688,20.4845,20.4985,118200.0
2011-02-01 12:30:00,29.17,29.28,29.17,29.28,92200.0,20.4915,20.5688,20.4915,20.5688,92200.0
2011-02-01 12:35:00,29.28,29.36,29.27,29.34,56400.0,20.5688,20.625,20.5618,20.6109,56400.0
2011-02-01 12:40:00,29.34,29.43,29.33,29.43,68000.0,20.6109,20.6742,20.6039,20.6742,68000.0
2011-02-01 12:45:00,29.43,29.45,29.39,29.4,44200.0,20.6742,20.6882,20.6461,20.6531,44200.0
2011-02-01 12:50:00,29.4,29.4,29.3,29.35,108000.0,20.6531,20.6531,20.5828,20.618,108000.0
2011-02-01 12:55:00,29.34,29.38,29.33,29.38,124400.0,20.6109,20.639,20.6039,20.639,124400.0
2011-02-01 13:00:00,29.38,29.41,29.37,29.39,56200.0,20.639,20.6601,20.632,20.6461,56200.0
2011-02-01 13:05:00,29.39,29.4,29.32,29.32,117800.0,20.6461,20.6531,20.5969,20.5969,117800.0
2011-02-01 13:10:00,29.33,29.34,29.3,29.32,79600.0,20.6039,20.6109,20.5828,20.5969,79600.0
2011-02-01 13:15:00,29.33,29.36,29.33,29.35,29200.0,20.6039,20.625,20.6039,20.618,29200.0
2011-02-01 13:20:00,29.34,29.4,29.32,29.36,57200.0,20.6109,20.6531,20.5969,20.625,57200.0
2011-02-01 13:25:00,29.36,29.45,29.36,29.44,30000.0,20.625,20.6882,20.625,20.6812,30000.0
2011-02-01 13:30:00,29.43,29.44,29.4,29.43,40800.0,20.6742,20.6812,20.6531,20.6742,40800.0
2011-02-01 13:35:00,29.43,29.48,29.43,29.46,37000.0,20.6742,20.7093,20.6742,20.6952,37000.0
2011-02-01 13:40:00,29.46,29.47,29.41,29.43,82200.0,20.6952,20.7023,20.6601,20.6742,82200.0
2011-02-01 13:45:00,29.43,29.49,29.43,29.47,99400.0,20.6742,20.7163,20.6742,20.7023,99400.0
2011-02-01 13:50:00,29.48,29.49,29.45,29.47,46600.0,20.7093,20.7163,20.6882,20.7023,46600.0
2011-02-01 13:55:00,29.47,29.47,29.43,29.43,32200.0,20.7023,20.7023,20.6742,20.6742,32200.0
2011-02-01 14:00:00,29.43,29.5,29.41,29.49,49400.0,20.6742,20.7233,20.6601,20.7163,49400.0
2011-02-01 14:05:00,29.49,29.49,29.44,29.44,32600.0,20.7163,20.7163,20.6812,20.6812,32600.0
2011-02-01 14:10:00,29.45,29.45,29.4,29.4,90400.0,20.6882,20.6882,20.6531,20.6531,90400.0
2011-02-01 14:15:00,29.4,29.41,29.38,29.41,103000.0,20.6531,20.6601,20.639,20.6601,103000.0
2011-02-01 14:20:00,29.4,29.4,29.36,29.36,55800.0,20.6531,20.6531,20.625,20.625,55800.0
2011-02-01 14:25:00,29.36,29.41,29.36,29.37,47000.0,20.625,20.6601,20.625,20.632,47000.0
2011-02-01 14:30:00,29.36,29.37,29.3,29.3,116800.0,20.625,20.632,20.5828,20.5828,116800.0
2011-02-01 14:35:00,29.3,29.32,29.29,29.31,77400.0,20.5828,20.5969,20.5758,20.5899,77400.0
2011-02-01 14:40:00,29.31,29.32,29.29,29.32,97800.0,20.5899,20.5969,20.5758,20.5969,97800.0
2011-02-01 14:45:00,29.34,29.34,29.25,29.28,161200.0,20.6109,20.6109,20.5477,20.5688,161200.0
2011-02-01 14:50:00,29.27,29.31,29.25,29.31,62000.0,20.5618,20.5899,20.5477,20.5899,62000.0
2011-02-01 14:55:00,29.3,29.36,29.3,29.35,116600.0,20.5828,20.625,20.5828,20.618,116600.0
2011-02-01 15:00:00,29.36,29.36,29.29,29.3,158600.0,20.625,20.625,20.5758,20.5828,158600.0
2011-02-01 15:05:00,29.3,29.31,29.25,29.27,112600.0,20.5828,20.5899,20.5477,20.5618,112600.0
2011-02-01 15:10:00,29.27,29.31,29.25,29.3,86200.0,20.5618,20.5899,20.5477,20.5828,86200.0
2011-02-01 15:15:00,29.3,29.33,29.3,29.3,122800.0,20.5828,20.6039,20.5828,20.5828,122800.0
2011-02-01 15:20:00,29.31,29.31,29.29,29.3,119600.0,20.5899,20.5899,20.5758,20.5828,119600.0
2011-02-01 15:25:00,29.29,29.3,29.27,29.3,100600.0,20.5758,20.5828,20.5618,20.5828,100600.0
2011-02-01 15:30:00,29.3,29.32,29.28,29.3,143600.0,20.5828,20.5969,20.5688,20.5828,143600.0
2011-02-01 15:35:00,29.3,29.32,29.26,29.27,227200.0,20.5828,20.5969,20.5547,20.5618,227200.0
2011-02-01 15:40:00,29.26,29.3,29.25,29.3,186600.0,20.5547,20.5828,20.5477,20.5828,186600.0
2011-02-01 15:45:00,29.3,29.31,29.28,29.29,283400.0,20.5828,20.5899,20.5688,20.5758,283400.0
2011-02-01 15:50:00,29.29,29.29,29.18,29.18,428000.0,20.5758,20.5758,20.4985,20.4985,428000.0
2011-02-01 15:55:00,29.19,29.26,29.19,29.24,502200.0,20.5056,20.5547,20.5056,20.5407,502200.0
2011-02-02 09:30:00,28.55,28.58,28.25,28.37,556000.0,20.056,20.077,19.8452,19.9295,556000.0
2011-02-02 09:35:00,28.37,28.98,28.36,28.83,551400.0,19.9295,20.358,19.9225,20.2527,551400.0
2011-02-02 09:40:00,28.82,28.88,28.58,28.71,390200.0,20.2456,20.2878,20.077,20.1684,390200.0
2011-02-02 09:45:00,28.7,28.72,28.55,28.56,261400.0,20.1613,20.1754,20.056,20.063,261400.0
2011-02-02 09:50:00,28.55,28.65,28.5,28.65,410400.0,20.056,20.1262,20.0208,20.1262,410400.0
2011-02-02 09:55:00,28.64,28.69,28.54,28.56,62400.0,20.1192,20.1543,20.0489,20.063,62400.0
2011-02-02 10:00:00,28.55,28.63,28.54,28.6,148600.0,20.056,20.1122,20.0489,20.0911,148600.0
2011-02-02 10:05:00,28.6,28.63,28.56,28.58,195200.0,20.0911,20.1122,20.063,20.077,195200.0
2011-02-02 10:10:00,28.58,28.61,28.56,28.58,84800.0,20.077,20.0981,20.063,20.077,84800.0
2011-02-02 10:15:00,28.58,28.64,28.56,28.6,177000.0,20.077,20.1192,20.063,20.0911,177000.0
2011-02-02 10:20:00,28.6,28.63,28.59,28.61,84600.0,20.0911,20.1122,20.0841,20.0981,84600.0
2011-02-02 10:25:00,28.61,28.68,28.59,28.61,121800.0,20.0981,20.1473,20.0841,20.0981,121800.0
2011-02-02 10:30:00,28.61,28.64,28.59,28.62,167200.0,20.0981,20.1192,20.0841,20.1051,167200.0
2011-02-02 10:35:00,28.62,28.63,28.52,28.54,263600.0,20.1051,20.1122,20.0349,20.0489,263600.0
2011-02-02 10:40:00,28.54,28.57,28.5,28.56,351000.0,20.0489,20.07,20.0208,20.063,351000.0
2011-02-02 10:45:00,28.56,28.56,28.44,28.49,354000.0,20.063,20.063,19.9787,20.0138,354000.0
2011-02-02 10:50:00,28.47,28.53,28.43,28.51,333200.0,19.9998,20.0419,19.9717,20.0279,333200.0
2011-02-02 10:55:00,28.5,28.52,28.48,28.5,166000.0,20.0208,20.0349,20.0068,20.0208,166000.0
2011-02-02 11:00:00,28.5,28.5,28.34,28.35,209400.0,20.0208,20.0208,19.9084,19.9155,209400.0
2011-02-02 11:05:00,28.35,28.43,28.33,28.43,135800.0,19.9155,19.9717,19.9014,19.9717,135800.0
2011-02-02 11:10:00,28.43,28.46,28.36,28.43,67000.0,19.9717,19.9927,19.9225,19.9717,67000.0
2011-02-02 11:15:00,28.43,28.55,28.4,28.46,161400.0,19.9717,20.056,19.9506,19.9927,161400.0
2011-02-02 11:20:00,28.47,28.5,28.43,28.46,118000.0,19.9998,20.0208,19.9717,19.9927,118000.0
2011-02-02 11:25:00,28.46,28.47,28.41,28.42,224400.0,19.9927,19.9998,19.9576,19.9646,224400.0
2011-02-02 11:30:00,28.42,28.44,28.36,28.44,119600.0,19.9646,19.9787,19.9225,19.9787,119600.0
2011-02-02 11:35:00,28.45,28.48,28.34,28.35,197400.0,19.9857,20.0068,19.9084,19.9155,197400.0
2011-02-02 11:40:00,28.35,28.42,28.35,28.36,94400.0,19.9155,19.9646,19.9155,19.9225,94400.0
2011-02-02 11:45:00,28.36,28.42,28.35,28.41,58000.0,19.9225,19.9646,19.9155,19.9576,58000.0
2011-02-02 11:50:00,28.41,28.44,28.39,28.42,93400.0,19.9576,19.9787,19.9436,19.9646,93400.0
2011-02-02 11:55:00,28.41,28.49,28.4,28.49,72400.0,19.9576,20.0138,19.9506,20.0138,72400.0
2011-02-02 12:00:00,28.49,28.5,28.46,28.46,79200.0,20.0138,20.0208,19.9927,19.9927,79200.0
2011-02-02 12:05:00,28.46,28.47,28.43,28.46,30600.0,19.9927,19.9998,19.9717,19.9927,30600.0
2011-02-02 12:10:00,28.46,28.47,28.42,28.45,23800.0,19.9927,19.9998,19.9646,19.9857,23800.0
2011-02-02 12:15:00,28.45,28.48,28.44,28.46,76600.0,19.9857,20.0068,19.9787,19.9927,76600.0
2011-02-02 12:20:00,28.46,28.5,28.45,28.47,97600.0,19.9927,20.0208,19.9857,19.9998,97600.0
2011-02-02 12:25:00,28.47,28.49,28.47,28.47,20400.0,19.9998,20.0138,19.9998,19.9998,20400.0
2011-02-02 12:30:00,28.48,28.52,28.48,28.49,45600.0,20.0068,20.0349,20.0068,20.0138,45600.0
2011-02-02 12:35:00,28.49,28.5,28.47,28.5,76000.0,20.0138,20.0208,19.9998,20.0208,76000.0
2011-02-02 12:40:00,28.5,28.52,28.49,28.5,39200.0,20.0208,20.0349,20.0138,20.0208,39200.0
2011-02-02 12:45:00,28.5,28.55,28.5,28.53,273600.0,20.0208,20.056,20.0208,20.0419,273600.0
2011-02-02 12:50:00,28.53,28.58,28.53,28.56,104400.0,20.0419,20.077,20.0419,20.063,104400.0
2011-02-02 12:55:00,28.56,28.6,28.56,28.58,55000.0,20.063,20.0911,20.063,20.077,55000.0
2011-02-02 13:00:00,28.58,28.6,28.56,28.57,90200.0,20.077,20.0911,20.063,20.07,90200.0
2011-02-02 13:05:00,28.57,28.6,28.56,28.6,25200.0,20.07,20.0911,20.063,20.0911,25200.0
2011-02-02 13:10:00,28.6,28.63,28.6,28.61,46600.0,20.0911,20.1122,20.0911,20.0981,46600.0
2011-02-02 13:15:00,28.61,28.63,28.56,28.57,75200.0,20.0981,20.1122,20.063,20.07,75200.0
2011-02-02 13:20:00,28.57,28.58,28.55,28.57,41400.0,20.07,20.077,20.056,20.07,41400.0
2011-02-02 13:25:00,28.56,28.6,28.56,28.6,85000.0,20.063,20.0911,20.063,20.0911,85000.0
2011-02-02 13:30:00,28.59,28.62,28.59,28.61,48000.0,20.0841,20.1051,20.0841,20.0981,48000.0
2011-02-02 13:35:00,28.61,28.61,28.56,28.57,43200.0,20.0981,20.0981,20.063,20.07,43200.0
2011-02-02 13:40:00,28.57,28.57,28.55,28.56,103200.0,20.07,20.07,20.056,20.063,103200.0
2011-02-02 13:45:00,28.56,28.6,28.56,28.59,34400.0,20.063,20.0911,20.063,20.0841,34400.0
2011-02-02 13:50:00,28.59,28.59,28.57,28.57,64400.0,20.0841,20.0841,20.07,20.07,64400.0
2011-02-02 13:55:00,28.57,28.58,28.56,28.57,90400.0,20.07,20.077,20.063,20.07,90400.0
2011-02-02 14:00:00,28.57,28.59,28.56,28.59,42800.0,20.07,20.0841,20.063,20.0841,42800.0
2011-02-02 14:05:00,28.58,28.59,28.57,28.58,50800.0,20.077,20.0841,20.07,20.077,50800.0
2011-02-02 14:10:00,28.59,28.59,28.55,28.56,111000.0,20.0841,20.0841,20.056,20.063,111000.0
2011-02-02 14:15:00,28.56,28.56,28.52,28.53,24400.0,20.063,20.063,20.0349,20.0419,24400.0
2011-02-02 14:20:00,28.53,28.55,28.52,28.52,38400.0,20.0419,20.056,20.0349,20.0349,38400.0
2011-02-02 14:25:00,28.53,28.57,28.53,28.54,18000.0,20.0419,20.07,20.0419,20.0489,18000.0
2011-02-02 14:30:00,28.54,28.56,28.53,28.53,43400.0,20.0489,20.063,20.0419,20.0419,43400.0
2011-02-02 14:35:00,28.53,28.56,28.52,28.54,34800.0,20.0419,20.063,20.0349,20.0489,34800.0
2011-02-02 14:40:00,28.54,28.55,28.5,28.52,104400.0,20.0489,20.056,20.0208,20.0349,104400.0
2011-02-02 14:45:00,28.52,28.52,28.5,28.52,188200.0,20.0349,20.0349,20.0208,20.0349,188200.0
2011-02-02 14:50:00,28.52,28.54,28.5,28.54,214600.0,20.0349,20.0489,20.0208,20.0489,214600.0
2011-02-02 14:55:00,28.54,28.55,28.5,28.5,185000.0,20.0489,20.056,20.0208,20.0208,185000.0
2011-02-02 15:00:00,28.5,28.5,28.45,28.49,146000.0,20.0208,20.0208,19.9857,20.0138,146000.0
2011-02-02 15:05:00,28.5,28.52,28.5,28.5,61800.0,20.0208,20.0349,20.0208,20.0208,61800.0
2011-02-02 15:10:00,28.5,28.51,28.49,28.5,235600.0,20.0208,20.0279,20.0138,20.0208,235600.0
2011-02-02 15:15:00,28.51,28.53,28.5,28.53,79000.0,20.0279,20.0419,20.0208,20.0419,79000.0
2011-02-02 15:20:00,28.53,28.55,28.53,28.54,59200.0,20.0419,20.056,20.0419,20.0489,59200.0
2011-02-02 15:25:00,28.54,28.56,28.53,28.54,219200.0,20.0489,20.063,20.0419,20.0489,219200.0
2011-02-02 15:30:00,28.54,28.55,28.5,28.5,170400.0,20.0489,20.056,20.0208,20.0208,170400.0
2011-02-02 15:35:00,28.5,28.52,28.5,28.51,182800.0,20.0208,20.0349,20.0208,20.0279,182800.0
2011-02-02 15:40:00,28.52,28.55,28.5,28.53,253600.0,20.0349,20.056,20.0208,20.0419,253600.0
2011-02-02 15:45:00,28.53,28.57,28.53,28.53,306400.0,20.0419,20.07,20.0419,20.0419,306400.0
2011-02-02 15:50:00,28.54,28.55,28.52,28.52,359000.0,20.0489,20.056,20.0349,20.0349,359000.0
2011-02-02 15:55:00,28.52,28.55,28.5,28.54,536000.0,20.0349,20.056,20.0208,20.0489,536000.0
2011-02-03 09:30:00,28.46,28.54,28.4,28.46,129600.0,19.9927,20.0489,19.9506,19.9927,129600.0
2011-02-03 09:35:00,28.47,28.5,28.4,28.5,291800.0,19.9998,20.0208,19.9506,20.0208,291800.0
2011-02-03 09:40:00,28.52,28.54,28.46,28.47,88200.0,20.0349,20.0489,19.9927,19.9998,88200.0
2011-02-03 09:45:00,28.47,28.5,28.45,28.49,46600.0,19.9998,20.0208,19.9857,20.0138,46600.0
2011-02-03 09:50:00,28.49,28.5,28.45,28.46,54800.0,20.0138,20.0208,19.9857,19.9927,54800.0
2011-02-03 09:55:00,28.47,28.5,28.45,28.46,147000.0,19.9998,20.0208,19.9857,19.9927,147000.0
2011-02-03 10:00:00,28.47,28.5,28.41,28.41,179000.0,19.9998,20.0208,19.9576,19.9576,179000.0
2011-02-03 10:05:00,28.42,28.42,28.26,28.29,90400.0,19.9646,19.9646,19.8523,19.8733,90400.0
2011-02-03 10:10:00,28.29,28.36,28.27,28.32,255600.0,19.8733,19.9225,19.8593,19.8944,255600.0
2011-02-03 10:15:00,28.3,28.35,28.27,28.32,111200.0,19.8803,19.9155,19.8593,19.8944,111200.0
2011-02-03 10:20:00,28.32,28.37,28.31,28.34,91200.0,19.8944,19.9295,19.8874,19.9084,91200.0
2011-02-03 10:25:00,28.33,28.38,28.32,28.34,136600.0,19.9014,19.9365,19.8944,19.9084,136600.0
2011-02-03 10:30:00,28.35,28.39,28.33,28.39,113600.0,19.9155,19.9436,19.9014,19.9436,113600.0
2011-02-03 10:35:00,28.39,28.41,28.35,28.39,146600.0,19.9436,19.9576,19.9155,19.9436,146600.0
2011-02-03 10:40:00,28.39,28.44,28.38,28.43,78600.0,19.9436,19.9787,19.9365,19.9717,78600.0
2011-02-03 10:45:00,28.44,28.46,28.39,28.39,141800.0,19.9787,19.9927,19.9436,19.9436,141800.0
2011-02-03 10:50:00,28.39,28.4,28.34,28.36,63400.0,19.9436,19.9506,19.9084,19.9225,63400.0
2011-02-03 10:55:00,28.36,28.39,28.34,28.36,57800.0,19.9225,19.9436,19.9084,19.9225,57800.0
2011-02-03 11:00:00,28.36,28.38,28.33,28.33,181600.0,19.9225,19.9365,19.9014,19.9014,181600.0
2011-02-03 11:05:00,28.33,28.38,28.33,28.35,73200.0,19.9014,19.9365,19.9014,19.9155,73200.0
2011-02-03 11:10:00,28.35,28.44,28.33,28.44,275600.0,19.9155,19.9787,19.9014,19.9787,275600.0
2011-02-03 11:15:00,28.43,28.49,28.4,28.48,146800.0,19.9717,20.0138,19.9506,20.0068,146800.0
2011-02-03 11:20:00,28.48,28.48,28.42,28.44,51200.0,20.0068,20.0068,19.9646,19.9787,51200.0
2011-02-03 11:25:00,28.45,28.45,28.4,28.43,41200.0,19.9857,19.9857,19.9506,19.9717,41200.0
2011-02-03 11:30:00,28.43,28.46,28.42,28.43,53600.0,19.9717,19.9927,19.9646,19.9717,53600.0
2011-02-03 11:35:00,28.44,28.48,28.43,28.48,57200.0,19.9787,20.0068,19.9717,20.0068,57200.0
2011-02-03 11:40:00,28.47,28.5,28.45,28.49,60600.0,19.9998,20.0208,19.9857,20.0138,60600.0
2011-02-03 11:45:00,28.49,28.53,28.47,28.48,47000.0,20.0138,20.0419,19.9998,20.0068,47000.0
2011-02-03 11:50:00,28.48,28.52,28.48,28.48,37000.0,20.0068,20.0349,20.0068,20.0068,37000.0
2011-02-03 11:55:00,28.48,28.53,28.48,28.52,34400.0,20.0068,20.0419,20.0068,20.0349,34400.0
2011-02-03 12:00:00,28.51,28.56,28.51,28.54,238200.0,20.0279,20.063,20.0279,20.0489,238200.0
2011-02-03 12:05:00,28.54,28.54,28.5,28.5,31000.0,20.0489,20.0489,20.0208,20.0208,31000.0
2011-02-03 12:10:00,28.5,28.52,28.48,28.5,66200.0,20.0208,20.0349,20.0068,20.0208,66200.0
2011-02-03 12:15:00,28.51,28.51,28.49,28.49,33200.0,20.0279,20.0279,20.0138,20.0138,33200.0
2011-02-03 12:20:00,28.5,28.5,28.48,28.48,12600.0,20.0208,20.0208,20.0068,20.0068,12600.0
2011-02-03 12:25:00,28.48,28.5,28.47,28.49,24800.0,20.0068,20.0208,19.9998,20.0138,24800.0
2011-02-03 12:30:00,28.5,28.5,28.46,28.46,21600.0,20.0208,20.0208,19.9927,19.9927,21600.0
2011-02-03 12:35:00,28.47,28.49,28.45,28.48,28800.0,19.9998,20.0138,19.9857,20.0068,28800.0
2011-02-03 12:40:00,28.47,28.48,28.45,28.46,116200.0,19.9998,20.0068,19.9857,19.9927,116200.0
2011-02-03 12:45:00,28.46,28.47,28.41,28.42,32600.0,19.9927,19.9998,19.9576,19.9646,32600.0
2011-02-03 12:50:00,28.42,28.46,28.4,28.44,29200.0,19.9646,19.9927,19.9506,19.9787,29200.0
2011-02-03 12:55:00,28.45,28.45,28.41,28.45,112400.0,19.9857,19.9857,19.9576,19.9857,112400.0
2011-02-03 13:00:00,28.44,28.45,28.42,28.43,23400.0,19.9787,19.9857,19.9646,19.9717,23400.0
2011-02-03 13:05:00,28.43,28.47,28.41,28.47,147600.0,19.9717,19.9998,19.9576,19.9998,147600.0
2011-02-03 13:10:00,28.46,28.47,28.45,28.46,25000.0,19.9927,19.9998,19.9857,19.9927,25000.0
2011-02-03 13:15:00,28.46,28.48,28.45,28.46,61400.0,19.9927,20.0068,19.9857,19.9927,61400.0
2011-02-03 13:20:00,28.47,28.47,28.45,28.45,30000.0,19.9998,19.9998,19.9857,19.9857,30000.0
2011-02-03 13:25:00,28.46,28.48,28.45,28.47,76200.0,19.9927,20.0068,19.9857,19.9998,76200.0
2011-02-03 13:30:00,28.46,28.47,28.45,28.45,40800.0,19.9927,19.9998,19.9857,19.9857,40800.0
2011-02-03 13:35:00,28.46,28.48,28.45,28.47,73800.0,19.9927,20.0068,19.9857,19.9998,73800.0
2011-02-03 13:40:00,28.47,28.47,28.42,28.45,53000.0,19.9998,19.9998,19.9646,19.9857,53000.0
2011-02-03 13:45:00,28.45,28.45,28.42,28.44,35200.0,19.9857,19.9857,19.9646,19.9787,35200.0
2011-02-03 13:50:00,28.44,28.45,28.43,28.43,104000.0,19.9787,19.9857,19.9717,19.9717,104000.0
2011-02-03 13:55:00,28.43,28.45,28.41,28.44,72200.0,19.9717,19.9857,19.9576,19.9787,72200.0
2011-02-03 14:00:00,28.45,28.45,28.43,28.45,61000.0,19.9857,19.9857,19.9717,19.9857,61000.0
2011-02-03 14:05:00,28.45,28.46,28.42,28.44,94400.0,19.9857,19.9927,19.9646,19.9787,94400.0
2011-02-03 14:10:00,28.44,28.45,28.4,28.42,109000.0,19.9787,19.9857,19.9506,19.9646,109000.0
2011-02-03 14:15:00,28.42,28.43,28.41,28.41,77600.0,19.9646,19.9717,19.9576,19.9576,77600.0
2011-02-03 14:20:00,28.42,28.43,28.39,28.4,60400.0,19.9646,19.9717,19.9436,19.9506,60400.0
2011-02-03 14:25:00,28.41,28.41,28.39,28.41,50200.0,19.9576,19.9576,19.9436,19.9576,50200.0
2011-02-03 14:30:00,28.41,28.43,28.4,28.42,45000.0,19.9576,19.9717,19.9506,19.9646,45000.0
2011-02-03 14:35:00,28.42,28.42,28.41,28.41,27400.0,19.9646,19.9646,19.9576,19.9576,27400.0
2011-02-03 14:40:00,28.41,28.41,28.39,28.4,25000.0,19.9576,19.9576,19.9436,19.9506,25000.0
2011-02-03 14:45:00,28.4,28.43,28.39,28.43,32600.0,19.9506,19.9717,19.9436,19.9717,32600.0
2011-02-03 14:50:00,28.43,28.48,28.43,28.47,77600.0,19.9717,20.0068,19.9717,19.9998,77600.0
2011-02-03 14:55:00,28.47,28.48,28.45,28.46,99400.0,19.9998,20.0068,19.9857,19.9927,99400.0
2011-02-03 15:00:00,28.46,28.49,28.46,28.48,189400.0,19.9927,20.0138,19.9927,20.0068,189400.0
2011-02-03 15:05:00,28.48,28.5,28.48,28.48,141400.0,20.0068,20.0208,20.0068,20.0068,141400.0
2011-02-03 15:10:00,28.49,28.49,28.46,28.48,106000.0,20.0138,20.0138,19.9927,20.0068,106000.0
2011-02-03 15:15:00,28.48,28.5,28.47,28.49,71600.0,20.0068,20.0208,19.9998,20.0138,71600.0
2011-02-03 15:20:00,28.48,28.5,28.46,28.46,111800.0,20.0068,20.0208,19.9927,19.9927,111800.0
2011-02-03 15:25:00,28.46,28.48,28.46,28.48,72800.0,19.9927,20.0068,19.9927,20.0068,72800.0
2011-02-03 15:30:00,28.48,28.48,28.46,28.48,61600.0,20.0068,20.0068,19.9927,20.0068,61600.0
2011-02-03 15:35:00,28.48,28.52,28.47,28.5,140400.0,20.0068,20.0349,19.9998,20.0208,140400.0
2011-02-03 15:40:00,28.5,28.51,28.45,28.46,133600.0,20.0208,20.0279,19.9857,19.9927,133600.0
2011-02-03 15:45:00,28.46,28.47,28.43,28.45,257000.0,19.9927,19.9998,19.9717,19.9857,257000.0
2011-02-03 15:50:00,28.45,28.47,28.43,28.45,263400.0,19.9857,19.9998,19.9717,19.9857,263400.0
2011-02-03 15:55:00,28.44,28.46,28.43,28.43,264400.0,19.9787,19.9927,19.9717,19.9717,264400.0
2011-02-04 09:30:00,28.45,28.45,28.33,28.43,90600.0,19.9857,19.9857,19.9014,19.9717,90600.0
2011-02-04 09:35:00,28.43,28.46,28.39,28.39,131600.0,19.9717,19.9927,19.9436,19.9436,131600.0
2011-02-04 09:40:00,28.41,28.46,28.36,28.4,60200.0,19.9576,19.9927,19.9225,19.9506,60200.0
2011-02-04 09:45:00,28.4,28.43,28.38,28.43,146800.0,19.9506,19.9717,19.9365,19.9717,146800.0
2011-02-04 09:50:00,28.42,28.5,28.42,28.49,78800.0,19.9646,20.0208,19.9646,20.0138,78800.0
2011-02-04 09:55:00,28.49,28.56,28.49,28.54,67600.0,20.0138,20.063,20.0138,20.0489,67600.0
2011-02-04 10:00:00,28.54,28.56,28.51,28.54,55000.0,20.0489,20.063,20.0279,20.0489,55000.0
2011-02-04 10:05:00,28.54,28.55,28.49,28.51,51800.0,20.0489,20.056,20.0138,20.0279,51800.0
2011-02-04 10:10:00,28.52,28.52,28.46,28.48,80600.0,20.0349,20.0349,19.9927,20.0068,80600.0
2011-02-04 10:15:00,28.48,28.52,28.45,28.5,133400.0,20.0068,20.0349,19.9857,20.0208,133400.0
2011-02-04 10:20:00,28.5,28.62,28.47,28.6,95600.0,20.0208,20.1051,19.9998,20.0911,95600.0
2011-02-04 10:25:00,28.59,28.63,28.55,28.56,60200.0,20.0841,20.1122,20.056,20.063,60200.0
2011-02-04 10:30:00,28.56,28.59,28.54,28.55,71800.0,20.063,20.0841,20.0489,20.056,71800.0
2011-02-04 10:35:00,28.54,28.54,28.51,28.53,126600.0,20.0489,20.0489,20.0279,20.0419,126600.0
2011-02-04 10:40:00,28.53,28.54,28.5,28.53,49400.0,20.0419,20.0489,20.0208,20.0419,49400.0
2011-02-04 10:45:00,28.53,28.56,28.53,28.55,46200.0,20.0419,20.063,20.0419,20.056,46200.0
2011-02-04 10:50:00,28.54,28.55,28.45,28.47,62800.0,20.0489,20.056,19.9857,19.9998,62800.0
2011-02-04 10:55:00,28.46,28.54,28.45,28.54,146800.0,19.9927,20.0489,19.9857,20.0489,146800.0
2011-02-04 11:00:00,28.51,28.53,28.41,28.41,48000.0,20.0279,20.0419,19.9576,19.9576,48000.0
2011-02-04 11:05:00,28.42,28.5,28.4,28.5,53000.0,19.9646,20.0208,19.9506,20.0208,53000.0
2011-02-04 11:10:00,28.49,28.5,28.47,28.49,20400.0,20.0138,20.0208,19.9998,20.0138,20400.0
2011-02-04 11:15:00,28.48,28.56,28.47,28.56,23000.0,20.0068,20.063,19.9998,20.063,23000.0
2011-02-04 11:20:00,28.56,28.57,28.53,28.55,82200.0,20.063,20.07,20.0419,20.056,82200.0
2011-02-04 11:25:00,28.55,28.55,28.52,28.55,27400.0,20.056,20.056,20.0349,20.056,27400.0
2011-02-04 11:30:00,28.55,28.59,28.54,28.58,37200.0,20.056,20.0841,20.0489,20.077,37200.0
2011-02-04 11:35:00,28.59,28.63,28.58,28.59,72400.0,20.0841,20.1122,20.077,20.0841,72400.0
2011-02-04 11:40:00,28.59,28.62,28.59,28.61,36000.0,20.0841,20.1051,20.0841,20.0981,36000.0
2011-02-04 11:45:00,28.6,28.61,28.59,28.6,22800.0,20.0911,20.0981,20.0841,20.0911,22800.0
2011-02-04 11:50:00,28.6,28.61,28.59,28.6,22600.0,20.0911,20.0981,20.0841,20.0911,22600.0
2011-02-04 11:55:00,28.6,28.63,28.59,28.61,30200.0,20.0911,20.1122,20.0841,20.0981,30200.0
2011-02-04 12:00:00,28.6,28.61,28.6,28.61,21600.0,20.0911,20.0981,20.0911,20.0981,21600.0
2011-02-04 12:05:00,28.61,28.61,28.59,28.59,23000.0,20.0981,20.0981,20.0841,20.0841,23000.0
2011-02-04 12:10:00,28.6,28.61,28.57,28.59,42200.0,20.0911,20.0981,20.07,20.0841,42200.0
2011-02-04 12:15:00,28.59,28.61,28.59,28.61,12000.0,20.0841,20.0981,20.0841,20.0981,12000.0
2011-02-04 12:20:00,28.6,28.61,28.6,28.61,16600.0,20.0911,20.0981,20.0911,20.0981,16600.0
2011-02-04 12:25:00,28.61,28.62,28.59,28.6,29000.0,20.0981,20.1051,20.0841,20.0911,29000.0
2011-02-04 12:30:00,28.6,28.61,28.6,28.61,16600.0,20.0911,20.0981,20.0911,20.0981,16600.0
2011-02-04 12:35:00,28.61,28.63,28.6,28.63,35600.0,20.0981,20.1122,20.0911,20.1122,35600.0
2011-02-04 12:40:00,28.63,28.64,28.6,28.62,21400.0,20.1122,20.1192,20.0911,20.1051,21400.0
2011-02-04 12:45:00,28.63,28.67,28.62,28.67,35400.0,20.1122,20.1403,20.1051,20.1403,35400.0
2011-02-04 12:50:00,28.67,28.68,28.65,28.67,15800.0,20.1403,20.1473,20.1262,20.1403,15800.0
2011-02-04 12:55:00,28.68,28.69,28.67,28.67,13600.0,20.1473,20.1543,20.1403,20.1403,13600.0
2011-02-04 13:00:00,28.67,28.67,28.64,28.65,10800.0,20.1403,20.1403,20.1192,20.1262,10800.0
2011-02-04 13:05:00,28.65,28.65,28.63,28.64,20200.0,20.1262,20.1262,20.1122,20.1192,20200.0
2011-02-04 13:10:00,28.65,28.7,28.63,28.68,22000.0,20.1262,20.1613,20.1122,20.1473,22000.0
2011-02-04 13:15:00,28.68,28.68,28.65,28.66,19400.0,20.1473,20.1473,20.1262,20.1332,19400.0
2011-02-04 13:20:00,28.65,28.66,28.64,28.65,23400.0,20.1262,20.1332,20.1192,20.1262,23400.0
2011-02-04 13:25:00,28.64,28.65,28.63,28.63,13800.0,20.1192,20.1262,20.1122,20.1122,13800.0
2011-02-04 13:30:00,28.63,28.65,28.63,28.65,21600.0,20.1122,20.1262,20.1122,20.1262,21600.0
2011-02-04 13:35:00,28.65,28.65,28.63,28.64,20400.0,20.1262,20.1262,20.1122,20.1192,20400.0
2011-02-04 13:40:00,28.64,28.66,28.63,28.63,20600.0,20.1192,20.1332,20.1122,20.1122,20600.0
2011-02-04 13:45:00,28.62,28.66,28.61,28.65,20400.0,20.1051,20.1332,20.0981,20.1262,20400.0
2011-02-04 13:50:00,28.65,28.68,28.63,28.67,47200.0,20.1262,20.1473,20.1122,20.1403,47200.0
2011-02-04 13:55:00,28.67,28.67,28.65,28.65,11800.0,20.1403,20.1403,20.1262,20.1262,11800.0
2011-02-04 14:00:00,28.65,28.68,28.65,28.67,19200.0,20.1262,20.1473,20.1262,20.1403,19200.0
2011-02-04 14:05:00,28.67,28.67,28.59,28.59,57600.0,20.1403,20.1403,20.0841,20.0841,57600.0
2011-02-04 14:10:00,28.59,28.62,28.59,28.61,34800.0,20.0841,20.1051,20.0841,20.0981,34800.0
2011-02-04 14:15:00,28.61,28.63,28.6,28.63,37200.0,20.0981,20.1122,20.0911,20.1122,37200.0
2011-02-04 14:20:00,28.63,28.65,28.61,28.65,99000.0,20.1122,20.1262,20.0981,20.1262,99000.0
2011-02-04 14:25:00,28.65,28.67,28.65,28.67,36400.0,20.1262,20.1403,20.1262,20.1403,36400.0
2011-02-04 14:30:00,28.67,28.67,28.66,28.67,19800.0,20.1403,20.1403,20.1332,20.1403,19800.0
2011-02-04 14:35:00,28.67,28.68,28.64,28.64,66400.0,20.1403,20.1473,20.1192,20.1192,66400.0
2011-02-04 14:40:00,28.65,28.65,28.61,28.62,42600.0,20.1262,20.1262,20.0981,20.1051,42600.0
2011-02-04 14:45:00,28.61,28.66,28.61,28.63,23400.0,20.0981,20.1332,20.0981,20.1122,23400.0
2011-02-04 14:50:00,28.63,28.68,28.63,28.65,34000.0,20.1122,20.1473,20.1122,20.1262,34000.0
2011-02-04 14:55:00,28.65,28.68,28.64,28.66,37800.0,20.1262,20.1473,20.1192,20.1332,37800.0
2011-02-04 15:00:00,28.67,28.68,28.62,28.64,60800.0,20.1403,20.1473,20.1051,20.1192,60800.0
2011-02-04 15:05:00,28.65,28.65,28.61,28.62,30200.0,20.1262,20.1262,20.0981,20.1051,30200.0
2011-02-04 15:10:00,28.63,28.66,28.63,28.66,36600.0,20.1122,20.1332,20.1122,20.1332,36600.0
2011-02-04 15:15:00,28.66,28.66,28.63,28.63,36200.0,20.1332,20.1332,20.1122,20.1122,36200.0
2011-02-04 15:20:00,28.63,28.67,28.63,28.65,45400.0,20.1122,20.1403,20.1122,20.1262,45400.0
2011-02-04 15:25:00,28.65,28.67,28.61,28.64,79600.0,20.1262,20.1403,20.0981,20.1192,79600.0
2011-02-04 15:30:00,28.63,28.66,28.63,28.65,59000.0,20.1122,20.1332,20.1122,20.1262,59000.0
2011-02-04 15:35:00,28.65,28.68,28.64,28.68,96200.0,20.1262,20.1473,20.1192,20.1473,96200.0
2011-02-04 15:40:00,28.68,28.7,28.67,28.68,74400.0,20.1473,20.1613,20.1403,20.1473,74400.0
2011-02-04 15:45:00,28.69,28.75,28.69,28.74,214000.0,20.1543,20.1965,20.1543,20.1894,214000.0
2011-02-04 15:50:00,28.74,28.75,28.71,28.72,285000.0,20.1894,20.1965,20.1684,20.1754,285000.0
2011-02-04 15:55:00,28.72,28.77,28.71,28.73,542200.0,20.1754,20.2105,20.1684,20.1824,542200.0
2011-02-07 09:30:00,28.81,28.83,28.74,28.78,91200.0,20.2386,20.2527,20.1894,20.2175,91200.0
2011-02-07 09:35:00,28.8,28.8,28.7,28.77,47200.0,20.2316,20.2316,20.1613,20.2105,47200.0
2011-02-07 09:40:00,28.81,28.81,28.7,28.73,22200.0,20.2386,20.2386,20.1613,20.1824,22200.0
2011-02-07 09:45:00,28.73,28.8,28.72,28.75,37800.0,20.1824,20.2316,20.1754,20.1965,37800.0
2011-02-07 09:50:00,28.75,28.79,28.74,28.75,58800.0,20.1965,20.2246,20.1894,20.1965,58800.0
2011-02-07 09:55:00,28.74,28.77,28.71,28.74,144200.0,20.1894,20.2105,20.1684,20.1894,144200.0
2011-02-07 10:00:00,28.74,28.75,28.72,28.74,67200.0,20.1894,20.1965,20.1754,20.1894,67200.0
2011-02-07 10:05:00,28.74,28.78,28.72,28.77,144200.0,20.1894,20.2175,20.1754,20.2105,144200.0
2011-02-07 10:10:00,28.77,28.8,28.76,28.78,262400.0,20.2105,20.2316,20.2035,20.2175,262400.0
2011-02-07 10:15:00,28.78,28.86,28.77,28.86,142000.0,20.2175,20.2737,20.2105,20.2737,142000.0
2011-02-07 10:20:00,28.86,28.96,28.85,28.95,92800.0,20.2737,20.344,20.2667,20.337,92800.0
2011-02-07 10:25:00,28.94,28.97,28.93,28.96,75800.0,20.3299,20.351,20.3229,20.344,75800.0
2011-02-07 10:30:00,28.96,29.0,28.95,28.97,59800.0,20.344,20.3721,20.337,20.351,59800.0
2011-02-07 10:35:00,28.99,28.99,28.93,28.98,50000.0,20.3651,20.3651,20.3229,20.358,50000.0
2011-02-07 10:40:00,28.97,28.98,28.9,28.94,37600.0,20.351,20.358,20.3018,20.3299,37600.0
2011-02-07 10:45:00,28.94,28.96,28.91,28.96,58200.0,20.3299,20.344,20.3089,20.344,58200.0
2011-02-07 10:50:00,28.97,29.0,28.96,28.98,170600.0,20.351,20.3721,20.344,20.358,170600.0
2011-02-07 10:55:00,28.99,29.0,28.97,29.0,103400.0,20.3651,20.3721,20.351,20.3721,103400.0
2011-02-07 11:00:00,28.99,29.06,28.99,29.05,137000.0,20.3651,20.4142,20.3651,20.4072,137000.0
2011-02-07 11:05:00,29.06,29.07,29.03,29.06,42200.0,20.4142,20.4213,20.3932,20.4142,42200.0
2011-02-07 11:10:00,29.06,29.09,29.05,29.06,55200.0,20.4142,20.4353,20.4072,20.4142,55200.0
2011-02-07 11:15:00,29.07,29.09,29.05,29.07,44800.0,20.4213,20.4353,20.4072,20.4213,44800.0
2011-02-07 11:20:00,29.07,29.08,29.04,29.08,56200.0,20.4213,20.4283,20.4002,20.4283,56200.0
2011-02-07 11:25:00,29.08,29.11,29.08,29.11,107200.0,20.4283,20.4494,20.4283,20.4494,107200.0
2011-02-07 11:30:00,29.11,29.15,29.11,29.15,77800.0,20.4494,20.4775,20.4494,20.4775,77800.0
2011-02-07 11:35:00,29.15,29.19,29.15,29.19,95000.0,20.4775,20.5056,20.4775,20.5056,95000.0
2011-02-07 11:40:00,29.19,29.25,29.19,29.22,80800.0,20.5056,20.5477,20.5056,20.5266,80800.0
2011-02-07 11:45:00,29.22,29.23,29.2,29.22,31400.0,20.5266,20.5337,20.5126,20.5266,31400.0
2011-02-07 11:50:00,29.22,29.22,29.16,29.17,33000.0,20.5266,20.5266,20.4845,20.4915,33000.0
2011-02-07 11:55:00,29.17,29.22,29.15,29.15,42600.0,20.4915,20.5266,20.4775,20.4775,42600.0
2011-02-07 12:00:00,29.16,29.17,29.14,29.14,43800.0,20.4845,20.4915,20.4704,20.4704,43800.0
2011-02-07 12:05:00,29.15,29.17,29.14,29.17,47200.0,20.4775,20.4915,20.4704,20.4915,47200.0
2011-02-07 12:10:00,29.17,29.18,29.15,29.15,48000.0,20.4915,20.4985,20.4775,20.4775,48000.0
2011-02-07 12:15:00,29.15,29.18,29.15,29.18,86200.0,20.4775,20.4985,20.4775,20.4985,86200.0
2011-02-07 12:20:00,29.18,29.18,29.15,29.16,73200.0,20.4985,20.4985,20.4775,20.4845,73200.0
2011-02-07 12:25:00,29.17,29.18,29.17,29.18,49600.0,20.4915,20.4985,20.4915,20.4985,49600.0
2011-02-07 12:30:00,29.17,29.18,29.16,29.18,53400.0,20.4915,20.4985,20.4845,20.4985,53400.0
2011-02-07 12:35:00,29.18,29.2,29.17,29.2,62800.0,20.4985,20.5126,20.4915,20.5126,62800.0
2011-02-07 12:40:00,29.2,29.27,29.2,29.27,151800.0,20.5126,20.5618,20.5126,20.5618,151800.0
2011-02-07 12:45:00,29.27,29.29,29.25,29.25,65000.0,20.5618,20.5758,20.5477,20.5477,65000.0
2011-02-07 12:50:00,29.25,29.27,29.25,29.25,36000.0,20.5477,20.5618,20.5477,20.5477,36000.0
2011-02-07 12:55:00,29.25,29.28,29.25,29.26,36600.0,20.5477,20.5688,20.5477,20.5547,36600.0
2011-02-07 13:00:00,29.25,29.28,29.25,29.27,58600.0,20.5477,20.5688,20.5477,20.5618,58600.0
2011-02-07 13:05:00,29.28,29.29,29.27,29.29,47800.0,20.5688,20.5758,20.5618,20.5758,47800.0
2011-02-07 13:10:00,29.28,29.31,29.27,29.29,79600.0,20.5688,20.5899,20.5618,20.5758,79600.0
2011-02-07 13:15:00,29.3,29.32,29.29,29.32,105800.0,20.5828,20.5969,20.5758,20.5969,105800.0
2011-02-07 13:20:00,29.31,29.33,29.3,29.32,51200.0,20.5899,20.6039,20.5828,20.5969,51200.0
2011-02-07 13:25:00,29.32,29.35,29.32,29.34,94400.0,20.5969,20.618,20.5969,20.6109,94400.0
2011-02-07 13:30:00,29.34,29.34,29.32,29.33,42200.0,20.6109,20.6109,20.5969,20.6039,42200.0
2011-02-07 13:35:00,29.33,29.33,29.31,29.33,179600.0,20.6039,20.6039,20.5899,20.6039,179600.0
2011-02-07 13:40:00,29.33,29.35,29.31,29.32,32600.0,20.6039,20.618,20.5899,20.5969,32600.0
2011-02-07 13:45:00,29.32,29.32,29.29,29.31,45200.0,20.5969,20.5969,20.5758,20.5899,45200.0
2011-02-07 13:50:00,29.31,29.31,29.29,29.29,35600.0,20.5899,20.5899,20.5758,20.5758,35600.0
2011-02-07 13:55:00,29.29,29.31,29.28,29.28,58200.0,20.5758,20.5899,20.5688,20.5688,58200.0
2011-02-07 14:00:00,29.28,29.3,29.25,29.26,40400.0,20.5688,20.5828,20.5477,20.5547,40400.0
2011-02-07 14:05:00,29.25,29.3,29.25,29.29,122200.0,20.5477,20.5828,20.5477,20.5758,122200.0
2011-02-07 14:10:00,29.29,29.3,29.25,29.28,51200.0,20.5758,20.5828,20.5477,20.5688,51200.0
2011-02-07 14:15:00,29.28,29.29,29.25,29.25,39000.0,20.5688,20.5758,20.5477,20.5477,39000.0
2011-02-07 14:20:00,29.25,29.28,29.25,29.27,77000.0,20.5477,20.5688,20.5477,20.5618,77000.0
2011-02-07 14:25:00,29.27,29.28,29.27,29.27,42400.0,20.5618,20.5688,20.5618,20.5618,42400.0
2011-02-07 14:30:00,29.27,29.29,29.26,29.26,45000.0,20.5618,20.5758,20.5547,20.5547,45000.0
2011-02-07 14:35:00,29.27,29.29,29.25,29.28,49600.0,20.5618,20.5758,20.5477,20.5688,49600.0
2011-02-07 14:40:00,29.27,29.29,29.25,29.28,185800.0,20.5618,20.5758,20.5477,20.5688,185800.0
2011-02-07 14:45:00,29.28,29.28,29.24,29.26,351200.0,20.5688,20.5688,20.5407,20.5547,351200.0
2011-02-07 14:50:00,29.27,29.28,29.22,29.23,187000.0,20.5618,20.5688,20.5266,20.5337,187000.0
2011-02-07 14:55:00,29.23,29.25,29.22,29.24,244800.0,20.5337,20.5477,20.5266,20.5407,244800.0
2011-02-07 15:00:00,29.25,29.25,29.23,29.23,66400.0,20.5477,20.5477,20.5337,20.5337,66400.0
2011-02-07 15:05:00,29.22,29.27,29.22,29.27,151200.0,20.5266,20.5618,20.5266,20.5618,151200.0
2011-02-07 15:10:00,29.27,29.3,29.26,29.28,187400.0,20.5618,20.5828,20.5547,20.5688,187400.0
2011-02-07 15:15:00,29.27,29.3,29.26,29.28,243400.0,20.5618,20.5828,20.5547,20.5688,243400.0
2011-02-07 15:20:00,29.28,29.29,29.26,29.27,172200.0,20.5688,20.5758,20.5547,20.5618,172200.0
2011-02-07 15:25:00,29.27,29.32,29.27,29.31,197000.0,20.5618,20.5969,20.5618,20.5899,197000.0
2011-02-07 15:30:00,29.31,29.34,29.3,29.32,213800.0,20.5899,20.6109,20.5828,20.5969,213800.0
2011-02-07 15:35:00,29.33,29.34,29.31,29.32,192400.0,20.6039,20.6109,20.5899,20.5969,192400.0
2011-02-07 15:40:00,29.32,29.36,29.3,29.34,247600.0,20.5969,20.625,20.5828,20.6109,247600.0
2011-02-07 15:45:00,29.34,29.36,29.32,29.36,350200.0,20.6109,20.625,20.5969,20.625,350200.0
2011-02-07 15:50:00,29.36,29.36,29.3,29.31,191200.0,20.625,20.625,20.5828,20.5899,191200.0
2011-02-07 15:55:00,29.31,29.35,29.3,29.34,474000.0,20.5899,20.618,20.5828,20.6109,474000.0
2011-02-08 09:30:00,28.89,29.14,28.85,28.97,253000.0,20.2948,20.4704,20.2667,20.351,253000.0
2011-02-08 09:35:00,28.99,29.05,28.9,29.0,163000.0,20.3651,20.4072,20.3018,20.3721,163000.0
2011-02-08 09:40:00,29.0,29.09,28.95,29.05,71800.0,20.3721,20.4353,20.337,20.4072,71800.0
2011-02-08 09:45:00,29.06,29.09,28.97,29.0,52600.0,20.4142,20.4353,20.351,20.3721,52600.0
2011-02-08 09:50:00,29.0,29.02,28.95,28.96,112800.0,20.3721,20.3861,20.337,20.344,112800.0
2011-02-08 09:55:00,28.96,28.99,28.93,28.99,101200.0,20.344,20.3651,20.3229,20.3651,101200.0
2011-02-08 10:00:00,28.99,29.04,28.95,28.95,91800.0,20.3651,20.4002,20.337,20.337,91800.0
2011-02-08 10:05:00,28.95,28.95,28.87,28.88,109200.0,20.337,20.337,20.2808,20.2878,109200.0
2011-02-08 10:10:00,28.88,28.89,28.79,28.89,131200.0,20.2878,20.2948,20.2246,20.2948,131200.0
2011-02-08 10:15:00,28.9,28.96,28.9,28.93,67400.0,20.3018,20.344,20.3018,20.3229,67400.0
2011-02-08 10:20:00,28.93,29.04,28.93,29.04,79600.0,20.3229,20.4002,20.3229,20.4002,79600.0
2011-02-08 10:25:00,29.04,29.04,28.98,29.0,54000.0,20.4002,20.4002,20.358,20.3721,54000.0
2011-02-08 10:30:00,28.99,28.99,28.93,28.95,96600.0,20.3651,20.3651,20.3229,20.337,96600.0
2011-02-08 10:35:00,28.94,28.97,28.86,28.86,53000.0,20.3299,20.351,20.2737,20.2737,53000.0
2011-02-08 10:40:00,28.86,28.9,28.85,28.86,45600.0,20.2737,20.3018,20.2667,20.2737,45600.0
2011-02-08 10:45:00,28.86,28.95,28.86,28.92,56600.0,20.2737,20.337,20.2737,20.3159,56600.0
2011-02-08 10:50:00,28.92,28.96,28.91,28.93,140200.0,20.3159,20.344,20.3089,20.3229,140200.0
2011-02-08 10:55:00,28.94,28.96,28.9,28.91,155800.0,20.3299,20.344,20.3018,20.3089,155800.0
2011-02-08 11:00:00,28.92,28.93,28.9,28.93,60800.0,20.3159,20.3229,20.3018,20.3229,60800.0
2011-02-08 11:05:00,28.92,28.96,28.9,28.96,61400.0,20.3159,20.344,20.3018,20.344,61400.0
2011-02-08 11:10:00,28.96,28.97,28.91,28.95,84200.0,20.344,20.351,20.3089,20.337,84200.0
2011-02-08 11:15:00,28.95,28.95,28.9,28.91,79800.0,20.337,20.337,20.3018,20.3089,79800.0
2011-02-08 11:20:00,28.91,28.94,28.89,28.93,71800.0,20.3089,20.3299,20.2948,20.3229,71800.0
2011-02-08 11:25:00,28.93,28.93,28.9,28.93,39400.0,20.3229,20.3229,20.3018,20.3229,39400.0
2011-02-08 11:30:00,28.93,28.96,28.91,28.95,50200.0,20.3229,20.344,20.3089,20.337,50200.0
2011-02-08 11:35:00,28.95,28.95,28.91,28.91,65800.0,20.337,20.337,20.3089,20.3089,65800.0
2011-02-08 11:40:00,28.91,28.93,28.91,28.92,56400.0,20.3089,20.3229,20.3089,20.3159,56400.0
2011-02-08 11:45:00,28.92,28.94,28.91,28.93,35400.0,20.3159,20.3299,20.3089,20.3229,35400.0
2011-02-08 11:50:00,28.93,28.94,28.9,28.93,55400.0,20.3229,20.3299,20.3018,20.3229,55400.0
2011-02-08 11:55:00,28.93,28.93,28.91,28.93,55000.0,20.3229,20.3229,20.3089,20.3229,55000.0
2011-02-08 12:00:00,28.93,28.96,28.93,28.93,99800.0,20.3229,20.344,20.3229,20.3229,99800.0
2011-02-08 12:05:00,28.93,28.93,28.91,28.92,51000.0,20.3229,20.3229,20.3089,20.3159,51000.0
2011-02-08 12:10:00,28.93,28.94,28.92,28.93,33200.0,20.3229,20.3299,20.3159,20.3229,33200.0
2011-02-08 12:15:00,28.93,28.95,28.93,28.94,44400.0,20.3229,20.337,20.3229,20.3299,44400.0
2011-02-08 12:20:00,28.94,28.96,28.92,28.92,41000.0,20.3299,20.344,20.3159,20.3159,41000.0
2011-02-08 12:25:00,28.92,28.93,28.91,28.92,27000.0,20.3159,20.3229,20.3089,20.3159,27000.0
2011-02-08 12:30:00,28.93,28.94,28.9,28.91,61600.0,20.3229,20.3299,20.3018,20.3089,61600.0
2011-02-08 12:35:00,28.91,28.93,28.91,28.93,30600.0,20.3089,20.3229,20.3089,20.3229,30600.0
2011-02-08 12:40:00,28.92,28.93,28.91,28.92,39400.0,20.3159,20.3229,20.3089,20.3159,39400.0
2011-02-08 12:45:00,28.92,28.93,28.9,28.91,49400.0,20.3159,20.3229,20.3018,20.3089,49400.0
2011-02-08 12:50:00,28.91,28.92,28.88,28.91,79200.0,20.3089,20.3159,20.2878,20.3089,79200.0
2011-02-08 12:55:00,28.9,28.91,28.85,28.86,43800.0,20.3018,20.3089,20.2667,20.2737,43800.0
2011-02-08 13:00:00,28.87,28.91,28.87,28.87,41800.0,20.2808,20.3089,20.2808,20.2808,41800.0
2011-02-08 13:05:00,28.88,28.9,28.87,28.89,32000.0,20.2878,20.3018,20.2808,20.2948,32000.0
2011-02-08 13:10:00,28.89,28.91,28.88,28.88,23200.0,20.2948,20.3089,20.2878,20.2878,23200.0
2011-02-08 13:15:00,28.88,28.89,28.85,28.88,61000.0,20.2878,20.2948,20.2667,20.2878,61000.0
2011-02-08 13:20:00,28.89,28.9,28.88,28.9,20200.0,20.2948,20.3018,20.2878,20.3018,20200.0
2011-02-08 13:25:00,28.9,28.9,28.86,28.86,30000.0,20.3018,20.3018,20.2737,20.2737,30000.0
2011-02-08 13:30:00,28.87,28.9,28.86,28.9,25600.0,20.2808,20.3018,20.2737,20.3018,25600.0
2011-02-08 13:35:00,28.9,28.9,28.86,28.87,62400.0,20.3018,20.3018,20.2737,20.2808,62400.0
2011-02-08 13:40:00,28.86,28.89,28.86,28.87,41600.0,20.2737,20.2948,20.2737,20.2808,41600.0
2011-02-08 13:45:00,28.87,28.89,28.86,28.87,100400.0,20.2808,20.2948,20.2737,20.2808,100400.0
2011-02-08 13:50:00,28.87,28.91,28.87,28.88,52600.0,20.2808,20.3089,20.2808,20.2878,52600.0
2011-02-08 13:55:00,28.89,28.9,28.88,28.9,42800.0,20.2948,20.3018,20.2878,20.3018,42800.0
2011-02-08 14:00:00,28.9,28.91,28.88,28.89,85600.0,20.3018,20.3089,20.2878,20.2948,85600.0
2011-02-08 14:05:00,28.89,28.91,28.89,28.89,80000.0,20.2948,20.3089,20.2948,20.2948,80000.0
2011-02-08 14:10:00,28.89,28.9,28.88,28.89,142800.0,20.2948,20.3018,20.2878,20.2948,142800.0
2011-02-08 14:15:00,28.89,28.9,28.89,28.9,40200.0,20.2948,20.3018,20.2948,20.3018,40200.0
2011-02-08 14:20:00,28.9,28.9,28.86,28.86,114600.0,20.3018,20.3018,20.2737,20.2737,114600.0
2011-02-08 14:25:00,28.87,28.89,28.85,28.88,111800.0,20.2808,20.2948,20.2667,20.2878,111800.0
2011-02-08 14:30:00,28.88,28.88,28.85,28.86,113000.0,20.2878,20.2878,20.2667,20.2737,113000.0
2011-02-08 14:35:00,28.85,28.88,28.83,28.85,129600.0,20.2667,20.2878,20.2527,20.2667,129600.0
2011-02-08 14:40:00,28.84,28.86,28.84,28.84,104000.0,20.2597,20.2737,20.2597,20.2597,104000.0
2011-02-08 14:45:00,28.85,28.86,28.84,28.86,89000.0,20.2667,20.2737,20.2597,20.2737,89000.0
2011-02-08 14:50:00,28.86,28.86,28.83,28.84,66800.0,20.2737,20.2737,20.2527,20.2597,66800.0
2011-02-08 14:55:00,28.83,28.85,28.83,28.85,62400.0,20.2527,20.2667,20.2527,20.2667,62400.0
2011-02-08 15:00:00,28.85,28.87,28.84,28.84,238200.0,20.2667,20.2808,20.2597,20.2597,238200.0
2011-02-08 15:05:00,28.85,28.87,28.84,28.86,147400.0,20.2667,20.2808,20.2597,20.2737,147400.0
2011-02-08 15:10:00,28.86,28.89,28.85,28.89,64200.0,20.2737,20.2948,20.2667,20.2948,64200.0
2011-02-08 15:15:00,28.89,28.91,28.86,28.91,172200.0,20.2948,20.3089,20.2737,20.3089,172200.0
2011-02-08 15:20:00,28.9,28.92,28.88,28.92,209600.0,20.3018,20.3159,20.2878,20.3159,209600.0
2011-02-08 15:25:00,28.92,28.93,28.89,28.9,278200.0,20.3159,20.3229,20.2948,20.3018,278200.0
2011-02-08 15:30:00,28.91,28.95,28.9,28.94,188000.0,20.3089,20.337,20.3018,20.3299,188000.0
2011-02-08 15:35:00,28.93,28.95,28.91,28.93,436200.0,20.3229,20.337,20.3089,20.3229,436200.0
2011-02-08 15:40:00,28.93,28.95,28.93,28.94,212000.0,20.3229,20.337,20.3229,20.3299,212000.0
2011-02-08 15:45:00,28.94,28.97,28.93,28.96,349800.0,20.3299,20.351,20.3229,20.344,349800.0
2011-02-08 15:50:00,28.96,28.99,28.93,28.97,246600.0,20.344,20.3651,20.3229,20.351,246600.0
2011-02-08 15:55:00,28.96,28.99,28.93,28.95,443600.0,20.344,20.3651,20.3229,20.337,443600.0
2011-02-09 09:30:00,28.86,28.86,28.72,28.75,192000.0,20.2737,20.2737,20.1754,20.1965,192000.0
2011-02-09 09:35:00,28.75,28.75,28.68,28.7,30800.0,20.1965,20.1965,20.1473,20.1613,30800.0
2011-02-09 09:40:00,28.7,28.75,28.68,28.7,45200.0,20.1613,20.1965,20.1473,20.1613,45200.0
2011-02-09 09:45:00,28.71,28.72,28.66,28.66,32200.0,20.1684,20.1754,20.1332,20.1332,32200.0
2011-02-09 09:50:00,28.67,28.67,28.63,28.64,69800.0,20.1403,20.1403,20.1122,20.1192,69800.0
2011-02-09 09:55:00,28.63,28.66,28.61,28.65,58200.0,20.1122,20.1332,20.0981,20.1262,58200.0
2011-02-09 10:00:00,28.65,28.67,28.63,28.67,173400.0,20.1262,20.1403,20.1122,20.1403,173400.0
2011-02-09 10:05:00,28.66,28.71,28.66,28.69,201200.0,20.1332,20.1684,20.1332,20.1543,201200.0
2011-02-09 10:10:00,28.69,28.74,28.69,28.73,163200.0,20.1543,20.1894,20.1543,20.1824,163200.0
2011-02-09 10:15:00,28.74,28.78,28.73,28.77,65600.0,20.1894,20.2175,20.1824,20.2105,65600.0
2011-02-09 10:20:00,28.77,28.79,28.72,28.73,195200.0,20.2105,20.2246,20.1754,20.1824,195200.0
2011-02-09 10:25:00,28.74,28.76,28.7,28.73,42800.0,20.1894,20.2035,20.1613,20.1824,42800.0
2011-02-09 10:30:00,28.74,28.82,28.74,28.81,24800.0,20.1894,20.2456,20.1894,20.2386,24800.0
2011-02-09 10:35:00,28.81,28.83,28.81,28.82,170600.0,20.2386,20.2527,20.2386,20.2456,170600.0
2011-02-09 10:40:00,28.83,28.86,28.82,28.85,24400.0,20.2527,20.2737,20.2456,20.2667,24400.0
2011-02-09 10:45:00,28.85,28.86,28.83,28.86,29000.0,20.2667,20.2737,20.2527,20.2737,29000.0
2011-02-09 10:50:00,28.86,28.88,28.81,28.84,46000.0,20.2737,20.2878,20.2386,20.2597,46000.0
2011-02-09 10:55:00,28.85,28.85,28.83,28.83,14200.0,20.2667,20.2667,20.2527,20.2527,14200.0
2011-02-09 11:00:00,28.83,28.85,28.8,28.85,60400.0,20.2527,20.2667,20.2316,20.2667,60400.0
2011-02-09 11:05:00,28.85,28.86,28.83,28.83,24400.0,20.2667,20.2737,20.2527,20.2527,24400.0
2011-02-09 11:10:00,28.83,28.86,28.83,28.84,37200.0,20.2527,20.2737,20.2527,20.2597,37200.0
2011-02-09 11:15:00,28.84,28.84,28.8,28.81,62000.0,20.2597,20.2597,20.2316,20.2386,62000.0
2011-02-09 11:20:00,28.81,28.82,28.75,28.75,18000.0,20.2386,20.2456,20.1965,20.1965,18000.0
2011-02-09 11:25:00,28.74,28.74,28.68,28.73,33800.0,20.1894,20.1894,20.1473,20.1824,33800.0
2011-02-09 11:30:00,28.73,28.76,28.71,28.75,274000.0,20.1824,20.2035,20.1684,20.1965,274000.0
2011-02-09 11:35:00,28.75,28.77,28.72,28.74,93200.0,20.1965,20.2105,20.1754,20.1894,93200.0
2011-02-09 11:40:00,28.73,28.79,28.72,28.75,65400.0,20.1824,20.2246,20.1754,20.1965,65400.0
2011-02-09 11:45:00,28.75,28.75,28.71,28.73,224800.0,20.1965,20.1965,20.1684,20.1824,224800.0
2011-02-09 11:50:00,28.73,28.77,28.73,28.74,42400.0,20.1824,20.2105,20.1824,20.1894,42400.0
2011-02-09 11:55:00,28.74,28.74,28.69,28.7,16200.0,20.1894,20.1894,20.1543,20.1613,16200.0
2011-02-09 12:00:00,28.71,28.71,28.66,28.7,42000.0,20.1684,20.1684,20.1332,20.1613,42000.0
2011-02-09 12:05:00,28.7,28.73,28.68,28.7,59800.0,20.1613,20.1824,20.1473,20.1613,59800.0
2011-02-09 12:10:00,28.69,28.7,28.68,28.7,13200.0,20.1543,20.1613,20.1473,20.1613,13200.0
2011-02-09 12:15:00,28.69,28.71,28.68,28.68,18800.0,20.1543,20.1684,20.1473,20.1473,18800.0
2011-02-09 12:20:00,28.68,28.68,28.63,28.66,26000.0,20.1473,20.1473,20.1122,20.1332,26000.0
2011-02-09 12:25:00,28.66,28.7,28.65,28.68,229600.0,20.1332,20.1613,20.1262,20.1473,229600.0
2011-02-09 12:30:00,28.68,28.7,28.65,28.69,38800.0,20.1473,20.1613,20.1262,20.1543,38800.0
2011-02-09 12:35:00,28.68,28.7,28.68,28.68,41800.0,20.1473,20.1613,20.1473,20.1473,41800.0
2011-02-09 12:40:00,28.68,28.68,28.66,28.68,23000.0,20.1473,20.1473,20.1332,20.1473,23000.0
2011-02-09 12:45:00,28.68,28.68,28.64,28.65,22800.0,20.1473,20.1473,20.1192,20.1262,22800.0
2011-02-09 12:50:00,28.65,28.66,28.61,28.65,142200.0,20.1262,20.1332,20.0981,20.1262,142200.0
2011-02-09 12:55:00,28.65,28.65,28.61,28.62,26200.0,20.1262,20.1262,20.0981,20.1051,26200.0
2011-02-09 13:00:00,28.61,28.63,28.6,28.63,35400.0,20.0981,20.1122,20.0911,20.1122,35400.0
2011-02-09 13:05:00,28.63,28.66,28.63,28.65,49400.0,20.1122,20.1332,20.1122,20.1262,49400.0
2011-02-09 13:10:00,28.65,28.67,28.64,28.66,48400.0,20.1262,20.1403,20.1192,20.1332,48400.0
2011-02-09 13:15:00,28.66,28.67,28.65,28.67,67200.0,20.1332,20.1403,20.1262,20.1403,67200.0
2011-02-09 13:20:00,28.67,28.68,28.66,28.66,36400.0,20.1403,20.1473,20.1332,20.1332,36400.0
2011-02-09 13:25:00,28.67,28.67,28.64,28.65,56000.0,20.1403,20.1403,20.1192,20.1262,56000.0
2011-02-09 13:30:00,28.64,28.66,28.64,28.65,33400.0,20.1192,20.1332,20.1192,20.1262,33400.0
2011-02-09 13:35:00,28.65,28.66,28.64,28.64,39400.0,20.1262,20.1332,20.1192,20.1192,39400.0
2011-02-09 13:40:00,28.64,28.65,28.61,28.62,45200.0,20.1192,20.1262,20.0981,20.1051,45200.0
2011-02-09 13:45:00,28.61,28.63,28.61,28.62,24800.0,20.0981,20.1122,20.0981,20.1051,24800.0
2011-02-09 13:50:00,28.62,28.63,28.61,28.61,37600.0,20.1051,20.1122,20.0981,20.0981,37600.0
2011-02-09 13:55:00,28.61,28.64,28.61,28.61,30000.0,20.0981,20.1192,20.0981,20.0981,30000.0
2011-02-09 14:00:00,28.6,28.61,28.58,28.59,64600.0,20.0911,20.0981,20.077,20.0841,64600.0
2011-02-09 14:05:00,28.6,28.61,28.57,28.58,30200.0,20.0911,20.0981,20.07,20.077,30200.0
2011-02-09 14:10:00,28.57,28.61,28.57,28.61,29400.0,20.07,20.0981,20.07,20.0981,29400.0
2011-02-09 14:15:00,28.61,28.61,28.57,28.57,34600.0,20.0981,20.0981,20.07,20.07,34600.0
2011-02-09 14:20:00,28.57,28.58,28.5,28.5,174000.0,20.07,20.077,20.0208,20.0208,174000.0
2011-02-09 14:25:00,28.51,28.55,28.46,28.54,80800.0,20.0279,20.056,19.9927,20.0489,80800.0
2011-02-09 14:30:00,28.53,28.56,28.51,28.53,46800.0,20.0419,20.063,20.0279,20.0419,46800.0
2011-02-09 14:35:00,28.53,28.55,28.5,28.5,33000.0,20.0419,20.056,20.0208,20.0208,33000.0
2011-02-09 14:40:00,28.5,28.51,28.47,28.49,50400.0,20.0208,20.0279,19.9998,20.0138,50400.0
2011-02-09 14:45:00,28.49,28.51,28.48,28.5,26800.0,20.0138,20.0279,20.0068,20.0208,26800.0
2011-02-09 14:50:00,28.5,28.5,28.47,28.49,29000.0,20.0208,20.0208,19.9998,20.0138,29000.0
2011-02-09 14:55:00,28.5,28.5,28.48,28.48,37800.0,20.0208,20.0208,20.0068,20.0068,37800.0
2011-02-09 15:00:00,28.48,28.52,28.47,28.51,97800.0,20.0068,20.0349,19.9998,20.0279,97800.0
2011-02-09 15:05:00,28.5,28.52,28.49,28.5,53400.0,20.0208,20.0349,20.0138,20.0208,53400.0
2011-02-09 15:10:00,28.49,28.55,28.49,28.54,73400.0,20.0138,20.056,20.0138,20.0489,73400.0
2011-02-09 15:15:00,28.54,28.56,28.5,28.5,88200.0,20.0489,20.063,20.0208,20.0208,88200.0
2011-02-09 15:20:00,28.5,28.54,28.49,28.53,75600.0,20.0208,20.0489,20.0138,20.0419,75600.0
2011-02-09 15:25:00,28.53,28.55,28.53,28.54,81600.0,20.0419,20.056,20.0419,20.0489,81600.0
2011-02-09 15:30:00,28.53,28.54,28.52,28.53,84200.0,20.0419,20.0489,20.0349,20.0419,84200.0
2011-02-09 15:35:00,28.53,28.55,28.52,28.54,122600.0,20.0419,20.056,20.0349,20.0489,122600.0
2011-02-09 15:40:00,28.55,28.56,28.51,28.51,184200.0,20.056,20.063,20.0279,20.0279,184200.0
2011-02-09 15:45:00,28.52,28.53,28.5,28.5,178600.0,20.0349,20.0419,20.0208,20.0208,178600.0
2011-02-09 15:50:00,28.5,28.53,28.5,28.5,270000.0,20.0208,20.0419,20.0208,20.0208,270000.0
2011-02-09 15:55:00,28.5,28.52,28.48,28.52,454200.0,20.0208,20.0349,20.0068,20.0349,454200.0
2011-02-10 09:30:00,28.31,28.46,28.3,28.31,134000.0,19.8874,19.9927,19.8803,19.8874,134000.0
2011-02-10 09:35:00,28.3,28.36,28.27,28.31,81000.0,19.8803,19.9225,19.8593,19.8874,81000.0
2011-02-10 09:40:00,28.32,28.38,28.31,28.35,123200.0,19.8944,19.9365,19.8874,19.9155,123200.0
2011-02-10 09:45:00,28.35,28.35,28.18,28.21,83800.0,19.9155,19.9155,19.7961,19.8171,83800.0
2011-02-10 09:50:00,28.21,28.31,28.21,28.27,94600.0,19.8171,19.8874,19.8171,19.8593,94600.0
2011-02-10 09:55:00,28.28,28.35,28.28,28.29,34000.0,19.8663,19.9155,19.8663,19.8733,34000.0
2011-02-10 10:00:00,28.29,28.31,28.25,28.3,127000.0,19.8733,19.8874,19.8452,19.8803,127000.0
2011-02-10 10:05:00,28.29,28.33,28.27,28.28,50600.0,19.8733,19.9014,19.8593,19.8663,50600.0
2011-02-10 10:10:00,28.28,28.31,28.26,28.28,93800.0,19.8663,19.8874,19.8523,19.8663,93800.0
2011-02-10 10:15:00,28.29,28.34,28.28,28.33,66800.0,19.8733,19.9084,19.8663,19.9014,66800.0
2011-02-10 10:20:00,28.34,28.36,28.25,28.25,74600.0,19.9084,19.9225,19.8452,19.8452,74600.0
2011-02-10 10:25:00,28.25,28.3,28.24,28.29,25600.0,19.8452,19.8803,19.8382,19.8733,25600.0
2011-02-10 10:30:00,28.28,28.31,28.26,28.31,55000.0,19.8663,19.8874,19.8523,19.8874,55000.0
2011-02-10 10:35:00,28.31,28.31,28.26,28.27,107000.0,19.8874,19.8874,19.8523,19.8593,107000.0
2011-02-10 10:40:00,28.28,28.29,28.23,28.27,74200.0,19.8663,19.8733,19.8312,19.8593,74200.0
2011-02-10 10:45:00,28.26,28.3,28.25,28.3,111800.0,19.8523,19.8803,19.8452,19.8803,111800.0
2011-02-10 10:50:00,28.3,28.31,28.29,28.3,114000.0,19.8803,19.8874,19.8733,19.8803,114000.0
2011-02-10 10:55:00,28.3,28.3,28.21,28.22,81400.0,19.8803,19.8803,19.8171,19.8242,81400.0
2011-02-10 11:00:00,28.22,28.25,28.21,28.25,52200.0,19.8242,19.8452,19.8171,19.8452,52200.0
2011-02-10 11:05:00,28.25,28.26,28.23,28.25,60200.0,19.8452,19.8523,19.8312,19.8452,60200.0
2011-02-10 11:10:00,28.26,28.29,28.26,28.28,65400.0,19.8523,19.8733,19.8523,19.8663,65400.0
2011-02-10 11:15:00,28.28,28.3,28.28,28.3,63000.0,19.8663,19.8803,19.8663,19.8803,63000.0
2011-02-10 11:20:00,28.3,28.35,28.29,28.31,85400.0,19.8803,19.9155,19.8733,19.8874,85400.0
2011-02-10 11:25:00,28.3,28.33,28.28,28.33,82400.0,19.8803,19.9014,19.8663,19.9014,82400.0
2011-02-10 11:30:00,28.33,28.35,28.3,28.35,84000.0,19.9014,19.9155,19.8803,19.9155,84000.0
2011-02-10 11:35:00,28.35,28.35,28.32,28.32,48600.0,19.9155,19.9155,19.8944,19.8944,48600.0
2011-02-10 11:40:00,28.33,28.33,28.29,28.3,44600.0,19.9014,19.9014,19.8733,19.8803,44600.0
2011-02-10 11:45:00,28.3,28.31,28.3,28.3,75200.0,19.8803,19.8874,19.8803,19.8803,75200.0
2011-02-10 11:50:00,28.3,28.33,28.29,28.29,32000.0,19.8803,19.9014,19.8733,19.8733,32000.0
2011-02-10 11:55:00,28.29,28.3,28.26,28.3,23600.0,19.8733,19.8803,19.8523,19.8803,23600.0
2011-02-10 12:00:00,28.3,28.34,28.3,28.32,73200.0,19.8803,19.9084,19.8803,19.8944,73200.0
2011-02-10 12:05:00,28.32,28.34,28.31,28.31,47200.0,19.8944,19.9084,19.8874,19.8874,47200.0
2011-02-10 12:10:00,28.31,28.32,28.3,28.31,29400.0,19.8874,19.8944,19.8803,19.8874,29400.0
2011-02-10 12:15:00,28.31,28.31,28.28,28.29,28400.0,19.8874,19.8874,19.8663,19.8733,28400.0
2011-02-10 12:20:00,28.29,28.31,28.29,28.3,18000.0,19.8733,19.8874,19.8733,19.8803,18000.0
2011-02-10 12:25:00,28.3,28.32,28.3,28.31,27400.0,19.8803,19.8944,19.8803,19.8874,27400.0
2011-02-10 12:30:00,28.32,28.34,28.31,28.31,48200.0,19.8944,19.9084,19.8874,19.8874,48200.0
2011-02-10 12:35:00,28.32,28.32,28.3,28.3,43600.0,19.8944,19.8944,19.8803,19.8803,43600.0
2011-02-10 12:40:00,28.3,28.32,28.29,28.3,17200.0,19.8803,19.8944,19.8733,19.8803,17200.0
2011-02-10 12:45:00,28.29,28.31,28.29,28.29,27800.0,19.8733,19.8874,19.8733,19.8733,27800.0
2011-02-10 12:50:00,28.29,28.32,28.29,28.31,26200.0,19.8733,19.8944,19.8733,19.8874,26200.0
2011-02-10 12:55:00,28.31,28.32,28.3,28.3,57800.0,19.8874,19.8944,19.8803,19.8803,57800.0
2011-02-10 13:00:00,28.3,28.32,28.29,28.31,39000.0,19.8803,19.8944,19.8733,19.8874,39000.0
2011-02-10 13:05:00,28.31,28.32,28.3,28.32,26800.0,19.8874,19.8944,19.8803,19.8944,26800.0
2011-02-10 13:10:00,28.32,28.32,28.3,28.32,41200.0,19.8944,19.8944,19.8803,19.8944,41200.0
2011-02-10 13:15:00,28.32,28.32,28.29,28.31,37400.0,19.8944,19.8944,19.8733,19.8874,37400.0
2011-02-10 13:20:00,28.31,28.31,28.29,28.3,16000.0,19.8874,19.8874,19.8733,19.8803,16000.0
2011-02-10 13:25:00,28.3,28.31,28.28,28.28,36400.0,19.8803,19.8874,19.8663,19.8663,36400.0
2011-02-10 13:30:00,28.29,28.32,28.28,28.3,79400.0,19.8733,19.8944,19.8663,19.8803,79400.0
2011-02-10 13:35:00,28.3,28.31,28.28,28.3,27200.0,19.8803,19.8874,19.8663,19.8803,27200.0
2011-02-10 13:40:00,28.3,28.3,28.28,28.3,20400.0,19.8803,19.8803,19.8663,19.8803,20400.0
2011-02-10 13:45:00,28.3,28.3,28.28,28.3,51400.0,19.8803,19.8803,19.8663,19.8803,51400.0
2011-02-10 13:50:00,28.3,28.32,28.28,28.29,44200.0,19.8803,19.8944,19.8663,19.8733,44200.0
2011-02-10 13:55:00,28.29,28.3,28.28,28.29,26000.0,19.8733,19.8803,19.8663,19.8733,26000.0
2011-02-10 14:00:00,28.29,28.31,28.28,28.3,69000.0,19.8733,19.8874,19.8663,19.8803,69000.0
2011-02-10 14:05:00,28.29,28.31,28.28,28.3,74800.0,19.8733,19.8874,19.8663,19.8803,74800.0
2011-02-10 14:10:00,28.29,28.31,28.29,28.3,45800.0,19.8733,19.8874,19.8733,19.8803,45800.0
2011-02-10 14:15:00,28.3,28.31,28.28,28.28,51600.0,19.8803,19.8874,19.8663,19.8663,51600.0
2011-02-10 14:20:00,28.28,28.3,28.28,28.3,65600.0,19.8663,19.8803,19.8663,19.8803,65600.0
2011-02-10 14:25:00,28.3,28.31,28.29,28.31,56200.0,19.8803,19.8874,19.8733,19.8874,56200.0
2011-02-10 14:30:00,28.31,28.34,28.31,28.34,71200.0,19.8874,19.9084,19.8874,19.9084,71200.0
2011-02-10 14:35:00,28.34,28.34,28.31,28.33,66600.0,19.9084,19.9084,19.8874,19.9014,66600.0
2011-02-10 14:40:00,28.33,28.34,28.33,28.34,37600.0,19.9014,19.9084,19.9014,19.9084,37600.0
2011-02-10 14:45:00,28.33,28.34,28.31,28.34,55800.0,19.9014,19.9084,19.8874,19.9084,55800.0
2011-02-10 14:50:00,28.34,28.34,28.3,28.3,107400.0,19.9084,19.9084,19.8803,19.8803,107400.0
2011-02-10 14:55:00,28.3,28.32,28.28,28.28,49800.0,19.8803,19.8944,19.8663,19.8663,49800.0
2011-02-10 15:00:00,28.28,28.3,28.28,28.3,56200.0,19.8663,19.8803,19.8663,19.8803,56200.0
2011-02-10 15:05:00,28.3,28.3,28.28,28.28,79800.0,19.8803,19.8803,19.8663,19.8663,79800.0
2011-02-10 15:10:00,28.29,28.31,28.28,28.31,100600.0,19.8733,19.8874,19.8663,19.8874,100600.0
2011-02-10 15:15:00,28.31,28.33,28.3,28.3,83200.0,19.8874,19.9014,19.8803,19.8803,83200.0
2011-02-10 15:20:00,28.3,28.31,28.29,28.3,106200.0,19.8803,19.8874,19.8733,19.8803,106200.0
2011-02-10 15:25:00,28.3,28.31,28.29,28.31,138600.0,19.8803,19.8874,19.8733,19.8874,138600.0
2011-02-10 15:30:00,28.31,28.33,28.3,28.31,193600.0,19.8874,19.9014,19.8803,19.8874,193600.0
2011-02-10 15:35:00,28.31,28.32,28.3,28.32,195200.0,19.8874,19.8944,19.8803,19.8944,195200.0
2011-02-10 15:40:00,28.31,28.33,28.3,28.32,192800.0,19.8874,19.9014,19.8803,19.8944,192800.0
2011-02-10 15:45:00,28.32,28.38,28.32,28.36,342600.0,19.8944,19.9365,19.8944,19.9225,342600.0
2011-02-10 15:50:00,28.36,28.38,28.28,28.28,264600.0,19.9225,19.9365,19.8663,19.8663,264600.0
2011-02-10 15:55:00,28.29,28.36,28.28,28.36,440200.0,19.8733,19.9225,19.8663,19.9225,440200.0
2011-02-11 09:30:00,28.11,28.21,28.0,28.01,95000.0,19.8504,19.921,19.7727,19.7798,95000.0
2011-02-11 09:35:00,28.03,28.13,28.0,28.04,76600.0,19.7939,19.8645,19.7727,19.801,76600.0
2011-02-11 09:40:00,28.06,28.08,28.0,28.05,136200.0,19.8151,19.8292,19.7727,19.808,136200.0
2011-02-11 09:45:00,28.04,28.09,28.04,28.06,55000.0,19.801,19.8363,19.801,19.8151,55000.0
2011-02-11 09:50:00,28.06,28.11,28.04,28.09,116200.0,19.8151,19.8504,19.801,19.8363,116200.0
2011-02-11 09:55:00,28.1,28.12,28.04,28.12,66400.0,19.8433,19.8575,19.801,19.8575,66400.0
2011-02-11 10:00:00,28.12,28.22,28.09,28.22,170800.0,19.8575,19.9281,19.8363,19.9281,170800.0
2011-02-11 10:05:00,28.23,28.28,28.2,28.27,32000.0,19.9351,19.9705,19.914,19.9634,32000.0
2011-02-11 10:10:00,28.25,28.26,28.15,28.15,25000.0,19.9493,19.9563,19.8787,19.8787,25000.0
2011-02-11 10:15:00,28.16,28.19,28.14,28.18,36600.0,19.8857,19.9069,19.8716,19.8998,36600.0
2011-02-11 10:20:00,28.18,28.27,28.18,28.26,44600.0,19.8998,19.9634,19.8998,19.9563,44600.0
2011-02-11 10:25:00,28.25,28.29,28.25,28.25,206600.0,19.9493,19.9775,19.9493,19.9493,206600.0
2011-02-11 10:30:00,28.26,28.27,28.24,28.24,51600.0,19.9563,19.9634,19.9422,19.9422,51600.0
2011-02-11 10:35:00,28.24,28.24,28.19,28.21,36000.0,19.9422,19.9422,19.9069,19.921,36000.0
2011-02-11 10:40:00,28.21,28.22,28.17,28.17,35200.0,19.921,19.9281,19.8928,19.8928,35200.0
2011-02-11 10:45:00,28.17,28.2,28.14,28.2,60000.0,19.8928,19.914,19.8716,19.914,60000.0
2011-02-11 10:50:00,28.23,28.29,28.2,28.28,30400.0,19.9351,19.9775,19.914,19.9705,30400.0
2011-02-11 10:55:00,28.27,28.35,28.25,28.34,105200.0,19.9634,20.0199,19.9493,20.0128,105200.0
2011-02-11 11:00:00,28.35,28.43,28.3,28.42,306200.0,20.0199,20.0764,19.9846,20.0693,306200.0
2011-02-11 11:05:00,28.42,28.47,28.39,28.46,111400.0,20.0693,20.1046,20.0481,20.0976,111400.0
2011-02-11 11:10:00,28.47,28.48,28.45,28.45,165400.0,20.1046,20.1117,20.0905,20.0905,165400.0
2011-02-11 11:15:00,28.45,28.48,28.4,28.4,57000.0,20.0905,20.1117,20.0552,20.0552,57000.0
2011-02-11 11:20:00,28.4,28.43,28.4,28.43,94800.0,20.0552,20.0764,20.0552,20.0764,94800.0
2011-02-11 11:25:00,28.43,28.44,28.4,28.42,296200.0,20.0764,20.0834,20.0552,20.0693,296200.0
2011-02-11 11:30:00,28.42,28.43,28.39,28.41,48600.0,20.0693,20.0764,20.0481,20.0623,48600.0
2011-02-11 11:35:00,28.43,28.43,28.35,28.38,34000.0,20.0764,20.0764,20.0199,20.0411,34000.0
2011-02-11 11:40:00,28.39,28.42,28.35,28.36,93200.0,20.0481,20.0693,20.0199,20.027,93200.0
2011-02-11 11:45:00,28.36,28.39,28.34,28.34,19400.0,20.027,20.0481,20.0128,20.0128,19400.0
2011-02-11 11:50:00,28.34,28.4,28.34,28.36,19600.0,20.0128,20.0552,20.0128,20.027,19600.0
2011-02-11 11:55:00,28.35,28.41,28.35,28.4,11400.0,20.0199,20.0623,20.0199,20.0552,11400.0
2011-02-11 12:00:00,28.4,28.4,28.33,28.35,66800.0,20.0552,20.0552,20.0058,20.0199,66800.0
2011-02-11 12:05:00,28.35,28.38,28.35,28.36,31400.0,20.0199,20.0411,20.0199,20.027,31400.0
2011-02-11 12:10:00,28.36,28.36,28.32,28.33,18000.0,20.027,20.027,19.9987,20.0058,18000.0
2011-02-11 12:15:00,28.32,28.33,28.29,28.32,24400.0,19.9987,20.0058,19.9775,19.9987,24400.0
2011-02-11 12:20:00,28.31,28.32,28.29,28.32,22000.0,19.9916,19.9987,19.9775,19.9987,22000.0
2011-02-11 12:25:00,28.33,28.36,28.33,28.34,11600.0,20.0058,20.027,20.0058,20.0128,11600.0
2011-02-11 12:30:00,28.34,28.38,28.34,28.36,17000.0,20.0128,20.0411,20.0128,20.027,17000.0
2011-02-11 12:35:00,28.36,28.36,28.34,28.35,41000.0,20.027,20.027,20.0128,20.0199,41000.0
2011-02-11 12:40:00,28.35,28.38,28.34,28.37,16400.0,20.0199,20.0411,20.0128,20.034,16400.0
2011-02-11 12:45:00,28.36,28.38,28.34,28.36,19800.0,20.027,20.0411,20.0128,20.027,19800.0
2011-02-11 12:50:00,28.36,28.39,28.36,28.36,30400.0,20.027,20.0481,20.027,20.027,30400.0
2011-02-11 12:55:00,28.38,28.38,28.35,28.37,14000.0,20.0411,20.0411,20.0199,20.034,14000.0
2011-02-11 13:00:00,28.38,28.39,28.37,28.39,19200.0,20.0411,20.0481,20.034,20.0481,19200.0
2011-02-11 13:05:00,28.39,28.45,28.38,28.43,62800.0,20.0481,20.0905,20.0411,20.0764,62800.0
2011-02-11 13:10:00,28.43,28.43,28.42,28.43,46400.0,20.0764,20.0764,20.0693,20.0764,46400.0
2011-02-11 13:15:00,28.42,28.45,28.41,28.43,63600.0,20.0693,20.0905,20.0623,20.0764,63600.0
2011-02-11 13:20:00,28.43,28.44,28.41,28.42,115200.0,20.0764,20.0834,20.0623,20.0693,115200.0
2011-02-11 13:25:00,28.42,28.42,28.4,28.4,50800.0,20.0693,20.0693,20.0552,20.0552,50800.0
2011-02-11 13:30:00,28.4,28.41,28.4,28.4,31200.0,20.0552,20.0623,20.0552,20.0552,31200.0
2011-02-11 13:35:00,28.41,28.43,28.4,28.43,56000.0,20.0623,20.0764,20.0552,20.0764,56000.0
2011-02-11 13:40:00,28.43,28.45,28.43,28.43,19000.0,20.0764,20.0905,20.0764,20.0764,19000.0
2011-02-11 13:45:00,28.43,28.45,28.43,28.45,23400.0,20.0764,20.0905,20.0764,20.0905,23400.0
2011-02-11 13:50:00,28.45,28.49,28.45,28.48,25200.0,20.0905,20.1188,20.0905,20.1117,25200.0
2011-02-11 13:55:00,28.48,28.48,28.46,28.47,24600.0,20.1117,20.1117,20.0976,20.1046,24600.0
2011-02-11 14:00:00,28.48,28.53,28.47,28.51,59400.0,20.1117,20.147,20.1046,20.1329,59400.0
2011-02-11 14:05:00,28.51,28.52,28.48,28.52,32200.0,20.1329,20.1399,20.1117,20.1399,32200.0
2011-02-11 14:10:00,28.51,28.55,28.51,28.54,35800.0,20.1329,20.1611,20.1329,20.1541,35800.0
2011-02-11 14:15:00,28.54,28.56,28.54,28.55,27200.0,20.1541,20.1682,20.1541,20.1611,27200.0
2011-02-11 14:20:00,28.55,28.57,28.55,28.55,32400.0,20.1611,20.1752,20.1611,20.1611,32400.0
2011-02-11 14:25:00,28.55,28.56,28.54,28.56,14600.0,20.1611,20.1682,20.1541,20.1682,14600.0
2011-02-11 14:30:00,28.56,28.59,28.55,28.58,69800.0,20.1682,20.1894,20.1611,20.1823,69800.0
2011-02-11 14:35:00,28.58,28.61,28.57,28.61,34400.0,20.1823,20.2035,20.1752,20.2035,34400.0
2011-02-11 14:40:00,28.61,28.64,28.6,28.6,47800.0,20.2035,20.2247,20.1964,20.1964,47800.0
2011-02-11 14:45:00,28.6,28.62,28.59,28.6,89200.0,20.1964,20.2106,20.1894,20.1964,89200.0
2011-02-11 14:50:00,28.6,28.61,28.58,28.6,114800.0,20.1964,20.2035,20.1823,20.1964,114800.0
2011-02-11 14:55:00,28.6,28.61,28.57,28.58,40200.0,20.1964,20.2035,20.1752,20.1823,40200.0
2011-02-11 15:00:00,28.58,28.61,28.58,28.58,27600.0,20.1823,20.2035,20.1823,20.1823,27600.0
2011-02-11 15:05:00,28.57,28.62,28.57,28.59,44800.0,20.1752,20.2106,20.1752,20.1894,44800.0
2011-02-11 15:10:00,28.6,28.63,28.6,28.6,53800.0,20.1964,20.2176,20.1964,20.1964,53800.0
2011-02-11 15:15:00,28.61,28.64,28.6,28.6,41600.0,20.2035,20.2247,20.1964,20.1964,41600.0
2011-02-11 15:20:00,28.6,28.65,28.6,28.64,102400.0,20.1964,20.2317,20.1964,20.2247,102400.0
2011-02-11 15:25:00,28.64,28.64,28.6,28.61,51400.0,20.2247,20.2247,20.1964,20.2035,51400.0
2011-02-11 15:30:00,28.61,28.64,28.59,28.6,96800.0,20.2035,20.2247,20.1894,20.1964,96800.0
2011-02-11 15:35:00,28.6,28.61,28.57,28.59,41000.0,20.1964,20.2035,20.1752,20.1894,41000.0
2011-02-11 15:40:00,28.59,28.61,28.57,28.61,34400.0,20.1894,20.2035,20.1752,20.2035,34400.0
2011-02-11 15:45:00,28.6,28.63,28.57,28.57,129600.0,20.1964,20.2176,20.1752,20.1752,129600.0
2011-02-11 15:50:00,28.58,28.6,28.56,28.58,167000.0,20.1823,20.1964,20.1682,20.1823,167000.0
2011-02-11 15:55:00,28.58,28.61,28.58,28.61,283800.0,20.1823,20.2035,20.1823,20.2035,283800.0
2011-02-14 09:30:00,28.61,28.73,28.58,28.58,111600.0,20.2035,20.2882,20.1823,20.1823,111600.0
2011-02-14 09:35:00,28.58,28.61,28.53,28.54,22800.0,20.1823,20.2035,20.147,20.1541,22800.0
2011-02-14 09:40:00,28.54,28.56,28.41,28.45,47600.0,20.1541,20.1682,20.0623,20.0905,47600.0
2011-02-14 09:45:00,28.47,28.5,28.41,28.49,53400.0,20.1046,20.1258,20.0623,20.1188,53400.0
2011-02-14 09:50:00,28.49,28.5,28.43,28.43,37600.0,20.1188,20.1258,20.0764,20.0764,37600.0
2011-02-14 09:55:00,28.46,28.5,28.46,28.48,28800.0,20.0976,20.1258,20.0976,20.1117,28800.0
2011-02-14 10:00:00,28.48,28.5,28.47,28.5,24600.0,20.1117,20.1258,20.1046,20.1258,24600.0
2011-02-14 10:05:00,28.5,28.5,28.48,28.49,36200.0,20.1258,20.1258,20.1117,20.1188,36200.0
2011-02-14 10:10:00,28.49,28.53,28.46,28.5,63800.0,20.1188,20.147,20.0976,20.1258,63800.0
2011-02-14 10:15:00,28.5,28.5,28.45,28.48,34600.0,20.1258,20.1258,20.0905,20.1117,34600.0
2011-02-14 10:20:00,28.48,28.5,28.47,28.47,52400.0,20.1117,20.1258,20.1046,20.1046,52400.0
2011-02-14 10:25:00,28.48,28.48,28.43,28.46,35600.0,20.1117,20.1117,20.0764,20.0976,35600.0
2011-02-14 10:30:00,28.46,28.47,28.4,28.41,16600.0,20.0976,20.1046,20.0552,20.0623,16600.0
2011-02-14 10:35:00,28.41,28.41,28.39,28.39,37800.0,20.0623,20.0623,20.0481,20.0481,37800.0
2011-02-14 10:40:00,28.4,28.4,28.36,28.36,26400.0,20.0552,20.0552,20.027,20.027,26400.0
2011-02-14 10:45:00,28.36,28.39,28.29,28.29,57800.0,20.027,20.0481,19.9775,19.9775,57800.0
2011-02-14 10:50:00,28.28,28.29,28.24,28.24,41200.0,19.9705,19.9775,19.9422,19.9422,41200.0
2011-02-14 10:55:00,28.24,28.29,28.23,28.29,51000.0,19.9422,19.9775,19.9351,19.9775,51000.0
2011-02-14 11:00:00,28.29,28.35,28.29,28.34,49200.0,19.9775,20.0199,19.9775,20.0128,49200.0
2011-02-14 11:05:00,28.34,28.36,28.33,28.35,31800.0,20.0128,20.027,20.0058,20.0199,31800.0
2011-02-14 11:10:00,28.36,28.39,28.35,28.38,214200.0,20.027,20.0481,20.0199,20.0411,214200.0
2011-02-14 11:15:00,28.39,28.41,28.38,28.41,19600.0,20.0481,20.0623,20.0411,20.0623,19600.0
2011-02-14 11:20:00,28.41,28.46,28.4,28.46,29600.0,20.0623,20.0976,20.0552,20.0976,29600.0
2011-02-14 11:25:00,28.46,28.48,28.44,28.46,29400.0,20.0976,20.1117,20.0834,20.0976,29400.0
2011-02-14 11:30:00,28.45,28.45,28.4,28.41,26200.0,20.0905,20.0905,20.0552,20.0623,26200.0
2011-02-14 11:35:00,28.41,28.41,28.38,28.38,70800.0,20.0623,20.0623,20.0411,20.0411,70800.0
2011-02-14 11:40:00,28.39,28.39,28.36,28.39,26000.0,20.0481,20.0481,20.027,20.0481,26000.0
2011-02-14 11:45:00,28.38,28.39,28.37,28.38,19200.0,20.0411,20.0481,20.034,20.0411,19200.0
2011-02-14 11:50:00,28.38,28.38,28.35,28.36,29400.0,20.0411,20.0411,20.0199,20.027,29400.0
2011-02-14 11:55:00,28.35,28.39,28.35,28.36,31600.0,20.0199,20.0481,20.0199,20.027,31600.0
2011-02-14 12:00:00,28.36,28.38,28.35,28.35,13400.0,20.027,20.0411,20.0199,20.0199,13400.0
2011-02-14 12:05:00,28.35,28.35,28.31,28.31,47000.0,20.0199,20.0199,19.9916,19.9916,47000.0
2011-02-14 12:10:00,28.3,28.35,28.3,28.32,49000.0,19.9846,20.0199,19.9846,19.9987,49000.0
2011-02-14 12:15:00,28.32,28.36,28.31,28.33,42800.0,19.9987,20.027,19.9916,20.0058,42800.0
2011-02-14 12:20:00,28.34,28.36,28.33,28.36,35200.0,20.0128,20.027,20.0058,20.027,35200.0
2011-02-14 12:25:00,28.36,28.36,28.34,28.36,23400.0,20.027,20.027,20.0128,20.027,23400.0
2011-02-14 12:30:00,28.36,28.37,28.35,28.36,14200.0,20.027,20.034,20.0199,20.027,14200.0
2011-02-14 12:35:00,28.36,28.37,28.34,28.34,27200.0,20.027,20.034,20.0128,20.0128,27200.0
2011-02-14 12:40:00,28.34,28.38,28.34,28.38,21200.0,20.0128,20.0411,20.0128,20.0411,21200.0
2011-02-14 12:45:00,28.38,28.39,28.35,28.35,14000.0,20.0411,20.0481,20.0199,20.0199,14000.0
2011-02-14 12:50:00,28.35,28.36,28.35,28.36,31800.0,20.0199,20.027,20.0199,20.027,31800.0
2011-02-14 12:55:00,28.35,28.37,28.35,28.35,25400.0,20.0199,20.034,20.0199,20.0199,25400.0
2011-02-14 13:00:00,28.35,28.37,28.34,28.36,62000.0,20.0199,20.034,20.0128,20.027,62000.0
2011-02-14 13:05:00,28.36,28.36,28.35,28.35,38600.0,20.027,20.027,20.0199,20.0199,38600.0
2011-02-14 13:10:00,28.35,28.38,28.34,28.34,43200.0,20.0199,20.0411,20.0128,20.0128,43200.0
2011-02-14 13:15:00,28.33,28.35,28.33,28.35,18000.0,20.0058,20.0199,20.0058,20.0199,18000.0
2011-02-14 13:20:00,28.35,28.36,28.35,28.35,12800.0,20.0199,20.027,20.0199,20.0199,12800.0
2011-02-14 13:25:00,28.36,28.37,28.35,28.36,23800.0,20.027,20.034,20.0199,20.027,23800.0
2011-02-14 13:30:00,28.36,28.38,28.36,28.38,200200.0,20.027,20.0411,20.027,20.0411,200200.0
2011-02-14 13:35:00,28.38,28.38,28.36,28.36,34200.0,20.0411,20.0411,20.027,20.027,34200.0
2011-02-14 13:40:00,28.36,28.38,28.35,28.36,96400.0,20.027,20.0411,20.0199,20.027,96400.0
2011-02-14 13:45:00,28.36,28.36,28.36,28.36,13800.0,20.027,20.027,20.027,20.027,13800.0
2011-02-14 13:50:00,28.36,28.38,28.36,28.36,21000.0,20.027,20.0411,20.027,20.027,21000.0
2011-02-14 13:55:00,28.36,28.38,28.36,28.36,19600.0,20.027,20.0411,20.027,20.027,19600.0
2011-02-14 14:00:00,28.36,28.39,28.36,28.38,44400.0,20.027,20.0481,20.027,20.0411,44400.0
2011-02-14 14:05:00,28.38,28.39,28.37,28.38,31600.0,20.0411,20.0481,20.034,20.0411,31600.0
2011-02-14 14:10:00,28.38,28.39,28.36,28.36,26400.0,20.0411,20.0481,20.027,20.027,26400.0
2011-02-14 14:15:00,28.37,28.38,28.36,28.37,43200.0,20.034,20.0411,20.027,20.034,43200.0
2011-02-14 14:20:00,28.37,28.41,28.36,28.41,42400.0,20.034,20.0623,20.027,20.0623,42400.0
2011-02-14 14:25:00,28.41,28.42,28.4,28.42,16800.0,20.0623,20.0693,20.0552,20.0693,16800.0
2011-02-14 14:30:00,28.42,28.44,28.42,28.43,25600.0,20.0693,20.0834,20.0693,20.0764,25600.0
2011-02-14 14:35:00,28.43,28.43,28.4,28.42,24600.0,20.0764,20.0764,20.0552,20.0693,24600.0
2011-02-14 14:40:00,28.42,28.45,28.42,28.44,23200.0,20.0693,20.0905,20.0693,20.0834,23200.0
2011-02-14 14:45:00,28.45,28.46,28.45,28.46,45000.0,20.0905,20.0976,20.0905,20.0976,45000.0
2011-02-14 14:50:00,28.46,28.5,28.46,28.48,42400.0,20.0976,20.1258,20.0976,20.1117,42400.0
2011-02-14 14:55:00,28.49,28.49,28.48,28.49,34200.0,20.1188,20.1188,20.1117,20.1188,34200.0
2011-02-14 15:00:00,28.49,28.52,28.48,28.49,98800.0,20.1188,20.1399,20.1117,20.1188,98800.0
2011-02-14 15:05:00,28.49,28.49,28.46,28.46,45600.0,20.1188,20.1188,20.0976,20.0976,45600.0
2011-02-14 15:10:00,28.46,28.48,28.44,28.46,51400.0,20.0976,20.1117,20.0834,20.0976,51400.0
2011-02-14 15:15:00,28.47,28.49,28.46,28.48,31200.0,20.1046,20.1188,20.0976,20.1117,31200.0
2011-02-14 15:20:00,28.48,28.49,28.47,28.48,43200.0,20.1117,20.1188,20.1046,20.1117,43200.0
2011-02-14 15:25:00,28.49,28.49,28.45,28.45,64400.0,20.1188,20.1188,20.0905,20.0905,64400.0
2011-02-14 15:30:00,28.46,28.49,28.45,28.48,115200.0,20.0976,20.1188,20.0905,20.1117,115200.0
2011-02-14 15:35:00,28.49,28.5,28.45,28.46,119400.0,20.1188,20.1258,20.0905,20.0976,119400.0
2011-02-14 15:40:00,28.46,28.5,28.45,28.5,69600.0,20.0976,20.1258,20.0905,20.1258,69600.0
2011-02-14 15:45:00,28.5,28.53,28.49,28.52,173200.0,20.1258,20.147,20.1188,20.1399,173200.0
2011-02-14 15:50:00,28.51,28.54,28.5,28.54,139800.0,20.1329,20.1541,20.1258,20.1541,139800.0
2011-02-14 15:55:00,28.54,28.54,28.49,28.52,237600.0,20.1541,20.1541,20.1188,20.1399,237600.0
2011-02-15 09:30:00,28.39,28.45,28.31,28.43,99400.0,20.0481,20.0905,19.9916,20.0764,99400.0
2011-02-15 09:35:00,28.41,28.41,28.34,28.39,27000.0,20.0623,20.0623,20.0128,20.0481,27000.0
2011-02-15 09:40:00,28.39,28.47,28.39,28.42,20400.0,20.0481,20.1046,20.0481,20.0693,20400.0
2011-02-15 09:45:00,28.42,28.43,28.36,28.36,25200.0,20.0693,20.0764,20.027,20.027,25200.0
2011-02-15 09:50:00,28.36,28.45,28.35,28.43,20800.0,20.027,20.0905,20.0199,20.0764,20800.0
2011-02-15 09:55:00,28.43,28.51,28.43,28.49,25800.0,20.0764,20.1329,20.0764,20.1188,25800.0
2011-02-15 10:00:00,28.47,28.5,28.4,28.4,24000.0,20.1046,20.1258,20.0552,20.0552,24000.0
2011-02-15 10:05:00,28.41,28.45,28.4,28.42,36200.0,20.0623,20.0905,20.0552,20.0693,36200.0
2011-02-15 10:10:00,28.42,28.48,28.41,28.48,28000.0,20.0693,20.1117,20.0623,20.1117,28000.0
2011-02-15 10:15:00,28.47,28.52,28.47,28.5,39600.0,20.1046,20.1399,20.1046,20.1258,39600.0
2011-02-15 10:20:00,28.49,28.5,28.46,28.47,24400.0,20.1188,20.1258,20.0976,20.1046,24400.0
2011-02-15 10:25:00,28.47,28.48,28.45,28.46,18200.0,20.1046,20.1117,20.0905,20.0976,18200.0
2011-02-15 10:30:00,28.45,28.48,28.45,28.48,24600.0,20.0905,20.1117,20.0905,20.1117,24600.0
2011-02-15 10:35:00,28.47,28.5,28.46,28.49,15800.0,20.1046,20.1258,20.0976,20.1188,15800.0
2011-02-15 10:40:00,28.5,28.5,28.48,28.5,20000.0,20.1258,20.1258,20.1117,20.1258,20000.0
2011-02-15 10:45:00,28.5,28.5,28.48,28.49,16200.0,20.1258,20.1258,20.1117,20.1188,16200.0
2011-02-15 10:50:00,28.5,28.52,28.48,28.5,16400.0,20.1258,20.1399,20.1117,20.1258,16400.0
2011-02-15 10:55:00,28.51,28.54,28.47,28.48,112400.0,20.1329,20.1541,20.1046,20.1117,112400.0
2011-02-15 11:00:00,28.48,28.52,28.46,28.52,37400.0,20.1117,20.1399,20.0976,20.1399,37400.0
2011-02-15 11:05:00,28.52,28.54,28.52,28.54,30600.0,20.1399,20.1541,20.1399,20.1541,30600.0
2011-02-15 11:10:00,28.54,28.55,28.48,28.48,58600.0,20.1541,20.1611,20.1117,20.1117,58600.0
2011-02-15 11:15:00,28.48,28.5,28.45,28.46,31600.0,20.1117,20.1258,20.0905,20.0976,31600.0
2011-02-15 11:20:00,28.46,28.5,28.46,28.48,37200.0,20.0976,20.1258,20.0976,20.1117,37200.0
2011-02-15 11:25:00,28.48,28.49,28.47,28.49,20600.0,20.1117,20.1188,20.1046,20.1188,20600.0
2011-02-15 11:30:00,28.49,28.52,28.48,28.52,51400.0,20.1188,20.1399,20.1117,20.1399,51400.0
2011-02-15 11:35:00,28.52,28.52,28.47,28.47,43600.0,20.1399,20.1399,20.1046,20.1046,43600.0
2011-02-15 11:40:00,28.47,28.49,28.45,28.46,33800.0,20.1046,20.1188,20.0905,20.0976,33800.0
2011-02-15 11:45:00,28.46,28.5,28.45,28.5,86200.0,20.0976,20.1258,20.0905,20.1258,86200.0
2011-02-15 11:50:00,28.5,28.52,28.48,28.52,80800.0,20.1258,20.1399,20.1117,20.1399,80800.0
2011-02-15 11:55:00,28.52,28.53,28.5,28.52,227600.0,20.1399,20.147,20.1258,20.1399,227600.0
2011-02-15 12:00:00,28.52,28.52,28.49,28.52,78000.0,20.1399,20.1399,20.1188,20.1399,78000.0
2011-02-15 12:05:00,28.52,28.55,28.5,28.55,45800.0,20.1399,20.1611,20.1258,20.1611,45800.0
2011-02-15 12:10:00,28.55,28.55,28.54,28.54,44600.0,20.1611,20.1611,20.1541,20.1541,44600.0
2011-02-15 12:15:00,28.54,28.57,28.54,28.56,45200.0,20.1541,20.1752,20.1541,20.1682,45200.0
2011-02-15 12:20:00,28.57,28.59,28.57,28.59,16200.0,20.1752,20.1894,20.1752,20.1894,16200.0
2011-02-15 12:25:00,28.59,28.61,28.59,28.6,31400.0,20.1894,20.2035,20.1894,20.1964,31400.0
2011-02-15 12:30:00,28.6,28.61,28.6,28.6,17600.0,20.1964,20.2035,20.1964,20.1964,17600.0
2011-02-15 12:35:00,28.6,28.61,28.6,28.61,19600.0,20.1964,20.2035,20.1964,20.2035,19600.0
2011-02-15 12:40:00,28.61,28.61,28.6,28.6,16200.0,20.2035,20.2035,20.1964,20.1964,16200.0
2011-02-15 12:45:00,28.6,28.61,28.58,28.6,21200.0,20.1964,20.2035,20.1823,20.1964,21200.0
2011-02-15 12:50:00,28.6,28.61,28.57,28.57,7800.0,20.1964,20.2035,20.1752,20.1752,7800.0
2011-02-15 12:55:00,28.57,28.59,28.55,28.59,26200.0,20.1752,20.1894,20.1611,20.1894,26200.0
2011-02-15 13:00:00,28.59,28.6,28.56,28.59,18600.0,20.1894,20.1964,20.1682,20.1894,18600.0
2011-02-15 13:05:00,28.59,28.61,28.59,28.59,17000.0,20.1894,20.2035,20.1894,20.1894,17000.0
2011-02-15 13:10:00,28.59,28.61,28.58,28.6,16200.0,20.1894,20.2035,20.1823,20.1964,16200.0
2011-02-15 13:15:00,28.6,28.61,28.58,28.59,34600.0,20.1964,20.2035,20.1823,20.1894,34600.0
2011-02-15 13:20:00,28.59,28.6,28.58,28.59,11600.0,20.1894,20.1964,20.1823,20.1894,11600.0
2011-02-15 13:25:00,28.59,28.59,28.58,28.58,18800.0,20.1894,20.1894,20.1823,20.1823,18800.0
2011-02-15 13:30:00,28.58,28.59,28.56,28.56,37400.0,20.1823,20.1894,20.1682,20.1682,37400.0
2011-02-15 13:35:00,28.56,28.57,28.56,28.57,11600.0,20.1682,20.1752,20.1682,20.1752,11600.0
2011-02-15 13:40:00,28.57,28.57,28.56,28.56,14600.0,20.1752,20.1752,20.1682,20.1682,14600.0
2011-02-15 13:45:00,28.56,28.58,28.56,28.57,9800.0,20.1682,20.1823,20.1682,20.1752,9800.0
2011-02-15 13:50:00,28.57,28.57,28.56,28.57,54800.0,20.1752,20.1752,20.1682,20.1752,54800.0
2011-02-15 13:55:00,28.57,28.57,28.56,28.56,34000.0,20.1752,20.1752,20.1682,20.1682,34000.0
2011-02-15 14:00:00,28.57,28.57,28.54,28.54,51800.0,20.1752,20.1752,20.1541,20.1541,51800.0
2011-02-15 14:05:00,28.54,28.54,28.5,28.52,43000.0,20.1541,20.1541,20.1258,20.1399,43000.0
2011-02-15 14:10:00,28.52,28.53,28.52,28.53,29400.0,20.1399,20.147,20.1399,20.147,29400.0
2011-02-15 14:15:00,28.53,28.57,28.53,28.56,24600.0,20.147,20.1752,20.147,20.1682,24600.0
2011-02-15 14:20:00,28.56,28.56,28.52,28.53,22000.0,20.1682,20.1682,20.1399,20.147,22000.0
2011-02-15 14:25:00,28.53,28.55,28.52,28.53,35200.0,20.147,20.1611,20.1399,20.147,35200.0
2011-02-15 14:30:00,28.53,28.55,28.52,28.55,26600.0,20.147,20.1611,20.1399,20.1611,26600.0
2011-02-15 14:35:00,28.55,28.57,28.53,28.55,35600.0,20.1611,20.1752,20.147,20.1611,35600.0
2011-02-15 14:40:00,28.56,28.6,28.56,28.6,68800.0,20.1682,20.1964,20.1682,20.1964,68800.0
2011-02-15 14:45:00,28.6,28.61,28.56,28.57,55800.0,20.1964,20.2035,20.1682,20.1752,55800.0
2011-02-15 14:50:00,28.57,28.61,28.57,28.59,29800.0,20.1752,20.2035,20.1752,20.1894,29800.0
2011-02-15 14:55:00,28.59,28.62,28.58,28.59,29600.0,20.1894,20.2106,20.1823,20.1894,29600.0
2011-02-15 15:00:00,28.59,28.59,28.57,28.57,27600.0,20.1894,20.1894,20.1752,20.1752,27600.0
2011-02-15 15:05:00,28.57,28.59,28.56,28.58,45600.0,20.1752,20.1894,20.1682,20.1823,45600.0
2011-02-15 15:10:00,28.58,28.6,28.58,28.6,41800.0,20.1823,20.1964,20.1823,20.1964,41800.0
2011-02-15 15:15:00,28.6,28.61,28.59,28.6,50400.0,20.1964,20.2035,20.1894,20.1964,50400.0
2011-02-15 15:20:00,28.6,28.6,28.56,28.57,84800.0,20.1964,20.1964,20.1682,20.1752,84800.0
2011-02-15 15:25:00,28.56,28.57,28.55,28.55,68000.0,20.1682,20.1752,20.1611,20.1611,68000.0
2011-02-15 15:30:00,28.55,28.57,28.55,28.56,66200.0,20.1611,20.1752,20.1611,20.1682,66200.0
2011-02-15 15:35:00,28.56,28.57,28.54,28.56,83000.0,20.1682,20.1752,20.1541,20.1682,83000.0
2011-02-15 15:40:00,28.56,28.56,28.52,28.54,93000.0,20.1682,20.1682,20.1399,20.1541,93000.0
2011-02-15 15:45:00,28.54,28.54,28.5,28.52,148200.0,20.1541,20.1541,20.1258,20.1399,148200.0
2011-02-15 15:50:00,28.52,28.52,28.5,28.52,146000.0,20.1399,20.1399,20.1258,20.1399,146000.0
2011-02-15 15:55:00,28.52,28.57,28.51,28.56,353800.0,20.1399,20.1752,20.1329,20.1682,353800.0
2011-02-16 09:30:00,28.64,28.75,28.64,28.72,73000.0,20.2247,20.3024,20.2247,20.2812,73000.0
2011-02-16 09:35:00,28.72,28.74,28.57,28.6,71000.0,20.2812,20.2953,20.1752,20.1964,71000.0
2011-02-16 09:40:00,28.6,28.66,28.59,28.62,50600.0,20.1964,20.2388,20.1894,20.2106,50600.0
2011-02-16 09:45:00,28.62,28.64,28.59,28.61,43200.0,20.2106,20.2247,20.1894,20.2035,43200.0
2011-02-16 09:50:00,28.62,28.7,28.59,28.68,28600.0,20.2106,20.267,20.1894,20.2529,28600.0
2011-02-16 09:55:00,28.7,28.71,28.68,28.71,24000.0,20.267,20.2741,20.2529,20.2741,24000.0
2011-02-16 10:00:00,28.7,28.71,28.64,28.67,28800.0,20.267,20.2741,20.2247,20.2459,28800.0
2011-02-16 10:05:00,28.66,28.71,28.66,28.71,17800.0,20.2388,20.2741,20.2388,20.2741,17800.0
2011-02-16 10:10:00,28.7,28.72,28.7,28.72,31200.0,20.267,20.2812,20.267,20.2812,31200.0
2011-02-16 10:15:00,28.72,28.72,28.7,28.72,23600.0,20.2812,20.2812,20.267,20.2812,23600.0
2011-02-16 10:20:00,28.72,28.72,28.71,28.72,18600.0,20.2812,20.2812,20.2741,20.2812,18600.0
2011-02-16 10:25:00,28.72,28.72,28.68,28.72,281400.0,20.2812,20.2812,20.2529,20.2812,281400.0
2011-02-16 10:30:00,28.72,28.75,28.7,28.74,132000.0,20.2812,20.3024,20.267,20.2953,132000.0
2011-02-16 10:35:00,28.74,28.77,28.74,28.76,115200.0,20.2953,20.3165,20.2953,20.3094,115200.0
2011-02-16 10:40:00,28.76,28.79,28.74,28.79,65400.0,20.3094,20.3306,20.2953,20.3306,65400.0
2011-02-16 10:45:00,28.79,28.8,28.78,28.8,29200.0,20.3306,20.3377,20.3235,20.3377,29200.0
2011-02-16 10:50:00,28.8,28.86,28.8,28.85,81800.0,20.3377,20.38,20.3377,20.373,81800.0
2011-02-16 10:55:00,28.85,28.91,28.84,28.9,31800.0,20.373,20.4153,20.3659,20.4083,31800.0
2011-02-16 11:00:00,28.9,28.92,28.87,28.88,38000.0,20.4083,20.4224,20.3871,20.3942,38000.0
2011-02-16 11:05:00,28.86,28.9,28.86,28.88,120800.0,20.38,20.4083,20.38,20.3942,120800.0
2011-02-16 11:10:00,28.88,28.9,28.88,28.9,46400.0,20.3942,20.4083,20.3942,20.4083,46400.0
2011-02-16 11:15:00,28.9,28.93,28.9,28.92,68000.0,20.4083,20.4295,20.4083,20.4224,68000.0
2011-02-16 11:20:00,28.92,28.93,28.92,28.93,59800.0,20.4224,20.4295,20.4224,20.4295,59800.0
2011-02-16 11:25:00,28.93,28.93,28.85,28.86,40400.0,20.4295,20.4295,20.373,20.38,40400.0
2011-02-16 11:30:00,28.85,28.89,28.84,28.89,124000.0,20.373,20.4012,20.3659,20.4012,124000.0
2011-02-16 11:35:00,28.88,28.93,28.88,28.93,65600.0,20.3942,20.4295,20.3942,20.4295,65600.0
2011-02-16 11:40:00,28.92,28.92,28.88,28.9,46000.0,20.4224,20.4224,20.3942,20.4083,46000.0
2011-02-16 11:45:00,28.89,28.93,28.89,28.93,41200.0,20.4012,20.4295,20.4012,20.4295,41200.0
2011-02-16 11:50:00,28.93,28.93,28.91,28.93,22600.0,20.4295,20.4295,20.4153,20.4295,22600.0
2011-02-16 11:55:00,28.93,28.96,28.91,28.96,45000.0,20.4295,20.4507,20.4153,20.4507,45000.0
2011-02-16 12:00:00,28.96,28.96,28.88,28.88,144800.0,20.4507,20.4507,20.3942,20.3942,144800.0
2011-02-16 12:05:00,28.88,28.9,28.84,28.85,70000.0,20.3942,20.4083,20.3659,20.373,70000.0
2011-02-16 12:10:00,28.86,28.92,28.85,28.89,131400.0,20.38,20.4224,20.373,20.4012,131400.0
2011-02-16 12:15:00,28.9,28.9,28.85,28.88,46800.0,20.4083,20.4083,20.373,20.3942,46800.0
2011-02-16 12:20:00,28.88,28.95,28.88,28.94,43000.0,20.3942,20.4436,20.3942,20.4365,43000.0
2011-02-16 12:25:00,28.93,28.99,28.93,28.97,35600.0,20.4295,20.4718,20.4295,20.4577,35600.0
2011-02-16 12:30:00,28.98,28.98,28.93,28.93,34800.0,20.4648,20.4648,20.4295,20.4295,34800.0
2011-02-16 12:35:00,28.93,28.93,28.91,28.91,20600.0,20.4295,20.4295,20.4153,20.4153,20600.0
2011-02-16 12:40:00,28.91,28.92,28.9,28.92,32000.0,20.4153,20.4224,20.4083,20.4224,32000.0
2011-02-16 12:45:00,28.92,28.97,28.92,28.96,34600.0,20.4224,20.4577,20.4224,20.4507,34600.0
2011-02-16 12:50:00,28.96,28.96,28.9,28.91,52600.0,20.4507,20.4507,20.4083,20.4153,52600.0
2011-02-16 12:55:00,28.91,28.93,28.9,28.93,20600.0,20.4153,20.4295,20.4083,20.4295,20600.0
2011-02-16 13:00:00,28.93,28.95,28.9,28.91,37600.0,20.4295,20.4436,20.4083,20.4153,37600.0
2011-02-16 13:05:00,28.91,28.94,28.89,28.94,23800.0,20.4153,20.4365,20.4012,20.4365,23800.0
2011-02-16 13:10:00,28.94,28.96,28.92,28.93,33600.0,20.4365,20.4507,20.4224,20.4295,33600.0
2011-02-16 13:15:00,28.93,28.94,28.92,28.93,27400.0,20.4295,20.4365,20.4224,20.4295,27400.0
2011-02-16 13:20:00,28.93,28.96,28.92,28.96,37000.0,20.4295,20.4507,20.4224,20.4507,37000.0
2011-02-16 13:25:00,28.96,28.96,28.93,28.93,23400.0,20.4507,20.4507,20.4295,20.4295,23400.0
2011-02-16 13:30:00,28.93,28.93,28.91,28.91,11600.0,20.4295,20.4295,20.4153,20.4153,11600.0
2011-02-16 13:35:00,28.91,28.91,28.88,28.88,23600.0,20.4153,20.4153,20.3942,20.3942,23600.0
2011-02-16 13:40:00,28.88,28.89,28.88,28.89,39800.0,20.3942,20.4012,20.3942,20.4012,39800.0
2011-02-16 13:45:00,28.89,28.89,28.86,28.86,40000.0,20.4012,20.4012,20.38,20.38,40000.0
2011-02-16 13:50:00,28.86,28.86,28.85,28.85,25600.0,20.38,20.38,20.373,20.373,25600.0
2011-02-16 13:55:00,28.85,28.86,28.84,28.86,11200.0,20.373,20.38,20.3659,20.38,11200.0
2011-02-16 14:00:00,28.87,28.93,28.86,28.92,50800.0,20.3871,20.4295,20.38,20.4224,50800.0
2011-02-16 14:05:00,28.93,28.95,28.92,28.92,39800.0,20.4295,20.4436,20.4224,20.4224,39800.0
2011-02-16 14:10:00,28.93,28.93,28.91,28.93,56600.0,20.4295,20.4295,20.4153,20.4295,56600.0
2011-02-16 14:15:00,28.93,28.95,28.91,28.91,51600.0,20.4295,20.4436,20.4153,20.4153,51600.0
2011-02-16 14:20:00,28.92,28.92,28.9,28.92,16600.0,20.4224,20.4224,20.4083,20.4224,16600.0
2011-02-16 14:25:00,28.93,28.94,28.92,28.92,37000.0,20.4295,20.4365,20.4224,20.4224,37000.0
2011-02-16 14:30:00,28.92,28.97,28.91,28.97,32600.0,20.4224,20.4577,20.4153,20.4577,32600.0
2011-02-16 14:35:00,28.97,29.0,28.97,29.0,74800.0,20.4577,20.4789,20.4577,20.4789,74800.0
2011-02-16 14:40:00,28.99,28.99,28.95,28.97,35000.0,20.4718,20.4718,20.4436,20.4577,35000.0
2011-02-16 14:45:00,28.97,28.98,28.96,28.96,55200.0,20.4577,20.4648,20.4507,20.4507,55200.0
2011-02-16 14:50:00,28.96,28.98,28.93,28.96,53200.0,20.4507,20.4648,20.4295,20.4507,53200.0
2011-02-16 14:55:00,28.97,28.98,28.93,28.94,39800.0,20.4577,20.4648,20.4295,20.4365,39800.0
2011-02-16 15:00:00,28.95,28.98,28.94,28.98,60200.0,20.4436,20.4648,20.4365,20.4648,60200.0
2011-02-16 15:05:00,28.98,28.98,28.97,28.98,81000.0,20.4648,20.4648,20.4577,20.4648,81000.0
2011-02-16 15:10:00,28.98,28.98,28.96,28.96,31600.0,20.4648,20.4648,20.4507,20.4507,31600.0
2011-02-16 15:15:00,28.96,28.97,28.94,28.96,70400.0,20.4507,20.4577,20.4365,20.4507,70400.0
2011-02-16 15:20:00,28.95,28.96,28.94,28.96,38800.0,20.4436,20.4507,20.4365,20.4507,38800.0
2011-02-16 15:25:00,28.96,28.97,28.93,28.93,73400.0,20.4507,20.4577,20.4295,20.4295,73400.0
2011-02-16 15:30:00,28.93,28.95,28.92,28.93,116200.0,20.4295,20.4436,20.4224,20.4295,116200.0
2011-02-16 15:35:00,28.93,28.97,28.92,28.95,171800.0,20.4295,20.4577,20.4224,20.4436,171800.0
2011-02-16 15:40:00,28.95,28.96,28.92,28.92,130600.0,20.4436,20.4507,20.4224,20.4224,130600.0
2011-02-16 15:45:00,28.92,28.95,28.91,28.93,104200.0,20.4224,20.4436,20.4153,20.4295,104200.0
2011-02-16 15:50:00,28.94,28.95,28.88,28.89,176000.0,20.4365,20.4436,20.3942,20.4012,176000.0
2011-02-16 15:55:00,28.89,28.92,28.89,28.91,420200.0,20.4012,20.4224,20.4012,20.4153,420200.0
2011-02-17 09:30:00,28.86,28.9,28.8,28.89,118800.0,20.38,20.4083,20.3377,20.4012,118800.0
2011-02-17 09:35:00,28.9,29.05,28.86,29.05,120000.0,20.4083,20.5142,20.38,20.5142,120000.0
2011-02-17 09:40:00,29.04,29.13,29.03,29.1,92200.0,20.5071,20.5707,20.5001,20.5495,92200.0
2011-02-17 09:45:00,29.11,29.18,29.07,29.18,111600.0,20.5566,20.606,20.5283,20.606,111600.0
2011-02-17 09:50:00,29.18,29.29,29.18,29.28,188000.0,20.606,20.6837,20.606,20.6766,188000.0
2011-02-17 09:55:00,29.29,29.36,29.27,29.28,216200.0,20.6837,20.7331,20.6696,20.6766,216200.0
2011-02-17 10:00:00,29.29,29.36,29.25,29.32,99000.0,20.6837,20.7331,20.6554,20.7049,99000.0
2011-02-17 10:05:00,29.32,29.32,29.27,29.28,85600.0,20.7049,20.7049,20.6696,20.6766,85600.0
2011-02-17 10:10:00,29.27,29.31,29.27,29.31,103600.0,20.6696,20.6978,20.6696,20.6978,103600.0
2011-02-17 10:15:00,29.31,29.34,29.28,29.33,108800.0,20.6978,20.719,20.6766,20.7119,108800.0
2011-02-17 10:20:00,29.33,29.44,29.32,29.42,110800.0,20.7119,20.7896,20.7049,20.7755,110800.0
2011-02-17 10:25:00,29.42,29.47,29.38,29.47,96800.0,20.7755,20.8108,20.7472,20.8108,96800.0
2011-02-17 10:30:00,29.46,29.54,29.45,29.53,261000.0,20.8037,20.8602,20.7967,20.8532,261000.0
2011-02-17 10:35:00,29.53,29.61,29.51,29.56,187600.0,20.8532,20.9097,20.839,20.8744,187600.0
2011-02-17 10:40:00,29.57,29.57,29.4,29.4,102600.0,20.8814,20.8814,20.7614,20.7614,102600.0
2011-02-17 10:45:00,29.4,29.45,29.34,29.41,95000.0,20.7614,20.7967,20.719,20.7684,95000.0
2011-02-17 10:50:00,29.41,29.48,29.4,29.48,81200.0,20.7684,20.8179,20.7614,20.8179,81200.0
2011-02-17 10:55:00,29.49,29.53,29.47,29.49,82400.0,20.8249,20.8532,20.8108,20.8249,82400.0
2011-02-17 11:00:00,29.49,29.51,29.48,29.5,142600.0,20.8249,20.839,20.8179,20.832,142600.0
2011-02-17 11:05:00,29.5,29.54,29.5,29.5,97800.0,20.832,20.8602,20.832,20.832,97800.0
2011-02-17 11:10:00,29.5,29.55,29.5,29.55,78400.0,20.832,20.8673,20.832,20.8673,78400.0
2011-02-17 11:15:00,29.55,29.59,29.53,29.59,57800.0,20.8673,20.8955,20.8532,20.8955,57800.0
2011-02-17 11:20:00,29.58,29.6,29.54,29.6,136800.0,20.8885,20.9026,20.8602,20.9026,136800.0
2011-02-17 11:25:00,29.59,29.65,29.59,29.63,127400.0,20.8955,20.9379,20.8955,20.9238,127400.0
2011-02-17 11:30:00,29.63,29.65,29.61,29.64,93600.0,20.9238,20.9379,20.9097,20.9308,93600.0
2011-02-17 11:35:00,29.64,29.65,29.61,29.62,97000.0,20.9308,20.9379,20.9097,20.9167,97000.0
2011-02-17 11:40:00,29.62,29.63,29.59,29.62,133200.0,20.9167,20.9238,20.8955,20.9167,133200.0
2011-02-17 11:45:00,29.63,29.68,29.62,29.67,103600.0,20.9238,20.9591,20.9167,20.952,103600.0
2011-02-17 11:50:00,29.66,29.69,29.66,29.68,77400.0,20.945,20.9662,20.945,20.9591,77400.0
2011-02-17 11:55:00,29.7,29.72,29.69,29.71,152400.0,20.9732,20.9873,20.9662,20.9803,152400.0
2011-02-17 12:00:00,29.71,29.74,29.68,29.69,186000.0,20.9803,21.0015,20.9591,20.9662,186000.0
2011-02-17 12:05:00,29.68,29.69,29.65,29.65,51600.0,20.9591,20.9662,20.9379,20.9379,51600.0
2011-02-17 12:10:00,29.65,29.65,29.62,29.63,30600.0,20.9379,20.9379,20.9167,20.9238,30600.0
2011-02-17 12:15:00,29.62,29.62,29.59,29.61,37600.0,20.9167,20.9167,20.8955,20.9097,37600.0
2011-02-17 12:20:00,29.61,29.63,29.6,29.61,35000.0,20.9097,20.9238,20.9026,20.9097,35000.0
2011-02-17 12:25:00,29.61,29.61,29.6,29.61,45600.0,20.9097,20.9097,20.9026,20.9097,45600.0
2011-02-17 12:30:00,29.61,29.63,29.61,29.61,43000.0,20.9097,20.9238,20.9097,20.9097,43000.0
2011-02-17 12:35:00,29.61,29.62,29.61,29.61,44800.0,20.9097,20.9167,20.9097,20.9097,44800.0
2011-02-17 12:40:00,29.61,29.65,29.61,29.64,95200.0,20.9097,20.9379,20.9097,20.9308,95200.0
2011-02-17 12:45:00,29.64,29.68,29.64,29.65,79800.0,20.9308,20.9591,20.9308,20.9379,79800.0
2011-02-17 12:50:00,29.65,29.67,29.64,29.66,89800.0,20.9379,20.952,20.9308,20.945,89800.0
2011-02-17 12:55:00,29.66,29.68,29.66,29.66,29200.0,20.945,20.9591,20.945,20.945,29200.0
2011-02-17 13:00:00,29.66,29.7,29.66,29.68,72600.0,20.945,20.9732,20.945,20.9591,72600.0
2011-02-17 13:05:00,29.68,29.72,29.68,29.7,64800.0,20.9591,20.9873,20.9591,20.9732,64800.0
2011-02-17 13:10:00,29.7,29.71,29.68,29.69,85400.0,20.9732,20.9803,20.9591,20.9662,85400.0
2011-02-17 13:15:00,29.7,29.7,29.65,29.65,84400.0,20.9732,20.9732,20.9379,20.9379,84400.0
2011-02-17 13:20:00,29.65,29.66,29.63,29.64,89200.0,20.9379,20.945,20.9238,20.9308,89200.0
2011-02-17 13:25:00,29.64,29.65,29.62,29.64,43000.0,20.9308,20.9379,20.9167,20.9308,43000.0
2011-02-17 13:30:00,29.63,29.65,29.6,29.61,135600.0,20.9238,20.9379,20.9026,20.9097,135600.0
2011-02-17 13:35:00,29.61,29.63,29.61,29.62,25800.0,20.9097,20.9238,20.9097,20.9167,25800.0
2011-02-17 13:40:00,29.62,29.66,29.62,29.65,50600.0,20.9167,20.945,20.9167,20.9379,50600.0
2011-02-17 13:45:00,29.66,29.67,29.65,29.66,31800.0,20.945,20.952,20.9379,20.945,31800.0
2011-02-17 13:50:00,29.66,29.66,29.65,29.66,33800.0,20.945,20.945,20.9379,20.945,33800.0
2011-02-17 13:55:00,29.66,29.66,29.63,29.63,27800.0,20.945,20.945,20.9238,20.9238,27800.0
2011-02-17 14:00:00,29.63,29.66,29.62,29.66,95400.0,20.9238,20.945,20.9167,20.945,95400.0
2011-02-17 14:05:00,29.66,29.66,29.65,29.65,24600.0,20.945,20.945,20.9379,20.9379,24600.0
2011-02-17 14:10:00,29.65,29.68,29.64,29.68,36200.0,20.9379,20.9591,20.9308,20.9591,36200.0
2011-02-17 14:15:00,29.68,29.7,29.68,29.7,68600.0,20.9591,20.9732,20.9591,20.9732,68600.0
2011-02-17 14:20:00,29.7,29.72,29.68,29.7,74400.0,20.9732,20.9873,20.9591,20.9732,74400.0
2011-02-17 14:25:00,29.7,29.71,29.68,29.7,63800.0,20.9732,20.9803,20.9591,20.9732,63800.0
2011-02-17 14:30:00,29.7,29.7,29.69,29.7,43400.0,20.9732,20.9732,20.9662,20.9732,43400.0
2011-02-17 14:35:00,29.7,29.73,29.69,29.72,132200.0,20.9732,20.9944,20.9662,20.9873,132200.0
2011-02-17 14:40:00,29.72,29.73,29.69,29.7,93200.0,20.9873,20.9944,20.9662,20.9732,93200.0
2011-02-17 14:45:00,29.7,29.71,29.68,29.71,76600.0,20.9732,20.9803,20.9591,20.9803,76600.0
2011-02-17 14:50:00,29.71,29.74,29.7,29.72,68800.0,20.9803,21.0015,20.9732,20.9873,68800.0
2011-02-17 14:55:00,29.71,29.75,29.71,29.74,71400.0,20.9803,21.0085,20.9803,21.0015,71400.0
2011-02-17 15:00:00,29.74,29.74,29.68,29.68,57000.0,21.0015,21.0015,20.9591,20.9591,57000.0
2011-02-17 15:05:00,29.68,29.68,29.66,29.67,50000.0,20.9591,20.9591,20.945,20.952,50000.0
2011-02-17 15:10:00,29.67,29.67,29.59,29.6,101200.0,20.952,20.952,20.8955,20.9026,101200.0
2011-02-17 15:15:00,29.59,29.61,29.58,29.6,125800.0,20.8955,20.9097,20.8885,20.9026,125800.0
2011-02-17 15:20:00,29.6,29.63,29.6,29.63,128200.0,20.9026,20.9238,20.9026,20.9238,128200.0
2011-02-17 15:25:00,29.63,29.64,29.6,29.63,78000.0,20.9238,20.9308,20.9026,20.9238,78000.0
2011-02-17 15:30:00,29.62,29.67,29.62,29.65,163800.0,20.9167,20.952,20.9167,20.9379,163800.0
2011-02-17 15:35:00,29.65,29.66,29.63,29.63,72600.0,20.9379,20.945,20.9238,20.9238,72600.0
2011-02-17 15:40:00,29.63,29.64,29.61,29.61,103800.0,20.9238,20.9308,20.9097,20.9097,103800.0
2011-02-17 15:45:00,29.61,29.62,29.59,29.61,269600.0,20.9097,20.9167,20.8955,20.9097,269600.0
2011-02-17 15:50:00,29.61,29.61,29.59,29.61,177600.0,20.9097,20.9097,20.8955,20.9097,177600.0
2011-02-17 15:55:00,29.61,29.65,29.6,29.63,386800.0,20.9097,20.9379,20.9026,20.9238,386800.0
2011-02-18 09:30:00,29.6,29.67,29.57,29.62,902800.0,20.9026,20.952,20.8814,20.9167,902800.0
2011-02-18 09:35:00,29.62,29.63,29.53,29.57,83200.0,20.9167,20.9238,20.8532,20.8814,83200.0
2011-02-18 09:40:00,29.58,29.63,29.45,29.45,168400.0,20.8885,20.9238,20.7967,20.7967,168400.0
2011-02-18 09:45:00,29.45,29.46,29.39,29.45,308800.0,20.7967,20.8037,20.7543,20.7967,308800.0
2011-02-18 09:50:00,29.45,29.45,29.42,29.42,38800.0,20.7967,20.7967,20.7755,20.7755,38800.0
2011-02-18 09:55:00,29.43,29.43,29.4,29.42,46600.0,20.7826,20.7826,20.7614,20.7755,46600.0
2011-02-18 10:00:00,29.42,29.47,29.41,29.46,163600.0,20.7755,20.8108,20.7684,20.8037,163600.0
2011-02-18 10:05:00,29.47,29.48,29.43,29.43,98200.0,20.8108,20.8179,20.7826,20.7826,98200.0
2011-02-18 10:10:00,29.43,29.49,29.42,29.46,83000.0,20.7826,20.8249,20.7755,20.8037,83000.0
2011-02-18 10:15:00,29.46,29.48,29.45,29.45,73200.0,20.8037,20.8179,20.7967,20.7967,73200.0
2011-02-18 10:20:00,29.45,29.46,29.4,29.4,87600.0,20.7967,20.8037,20.7614,20.7614,87600.0
2011-02-18 10:25:00,29.41,29.41,29.37,29.38,60400.0,20.7684,20.7684,20.7402,20.7472,60400.0
2011-02-18 10:30:00,29.38,29.49,29.36,29.49,88000.0,20.7472,20.8249,20.7331,20.8249,88000.0
2011-02-18 10:35:00,29.49,29.56,29.49,29.56,48000.0,20.8249,20.8744,20.8249,20.8744,48000.0
2011-02-18 10:40:00,29.57,29.64,29.54,29.55,56800.0,20.8814,20.9308,20.8602,20.8673,56800.0
2011-02-18 10:45:00,29.55,29.56,29.5,29.5,29000.0,20.8673,20.8744,20.832,20.832,29000.0
2011-02-18 10:50:00,29.51,29.54,29.5,29.51,19400.0,20.839,20.8602,20.832,20.839,19400.0
2011-02-18 10:55:00,29.52,29.53,29.49,29.5,22400.0,20.8461,20.8532,20.8249,20.832,22400.0
2011-02-18 11:00:00,29.5,29.55,29.5,29.54,19800.0,20.832,20.8673,20.832,20.8602,19800.0
2011-02-18 11:05:00,29.53,29.55,29.5,29.53,48000.0,20.8532,20.8673,20.832,20.8532,48000.0
2011-02-18 11:10:00,29.53,29.53,29.5,29.51,42000.0,20.8532,20.8532,20.832,20.839,42000.0
2011-02-18 11:15:00,29.51,29.52,29.48,29.49,26800.0,20.839,20.8461,20.8179,20.8249,26800.0
2011-02-18 11:20:00,29.48,29.5,29.47,29.47,47400.0,20.8179,20.832,20.8108,20.8108,47400.0
2011-02-18 11:25:00,29.47,29.48,29.43,29.45,87000.0,20.8108,20.8179,20.7826,20.7967,87000.0
2011-02-18 11:30:00,29.45,29.48,29.43,29.44,68800.0,20.7967,20.8179,20.7826,20.7896,68800.0
2011-02-18 11:35:00,29.44,29.47,29.42,29.43,23200.0,20.7896,20.8108,20.7755,20.7826,23200.0
2011-02-18 11:40:00,29.42,29.47,29.42,29.46,32800.0,20.7755,20.8108,20.7755,20.8037,32800.0
2011-02-18 11:45:00,29.46,29.46,29.43,29.44,18600.0,20.8037,20.8037,20.7826,20.7896,18600.0
2011-02-18 11:50:00,29.44,29.49,29.43,29.49,37600.0,20.7896,20.8249,20.7826,20.8249,37600.0
2011-02-18 11:55:00,29.49,29.5,29.47,29.49,15400.0,20.8249,20.832,20.8108,20.8249,15400.0
2011-02-18 12:00:00,29.49,29.53,29.49,29.49,86200.0,20.8249,20.8532,20.8249,20.8249,86200.0
2011-02-18 12:05:00,29.5,29.55,29.5,29.54,15600.0,20.832,20.8673,20.832,20.8602,15600.0
2011-02-18 12:10:00,29.54,29.57,29.54,29.55,12200.0,20.8602,20.8814,20.8602,20.8673,12200.0
2011-02-18 12:15:00,29.55,29.56,29.53,29.56,13800.0,20.8673,20.8744,20.8532,20.8744,13800.0
2011-02-18 12:20:00,29.55,29.59,29.53,29.59,24200.0,20.8673,20.8955,20.8532,20.8955,24200.0
2011-02-18 12:25:00,29.59,29.59,29.52,29.53,186600.0,20.8955,20.8955,20.8461,20.8532,186600.0
2011-02-18 12:30:00,29.54,29.54,29.52,29.52,34600.0,20.8602,20.8602,20.8461,20.8461,34600.0
2011-02-18 12:35:00,29.52,29.53,29.5,29.5,44200.0,20.8461,20.8532,20.832,20.832,44200.0
2011-02-18 12:40:00,29.5,29.51,29.5,29.5,10400.0,20.832,20.839,20.832,20.832,10400.0
2011-02-18 12:45:00,29.5,29.52,29.5,29.5,41200.0,20.832,20.8461,20.832,20.832,41200.0
2011-02-18 12:50:00,29.5,29.51,29.5,29.5,47200.0,20.832,20.839,20.832,20.832,47200.0
2011-02-18 12:55:00,29.5,29.5,29.5,29.5,31200.0,20.832,20.832,20.832,20.832,31200.0
2011-02-18 13:00:00,29.51,29.51,29.49,29.49,21800.0,20.839,20.839,20.8249,20.8249,21800.0
2011-02-18 13:05:00,29.49,29.51,29.48,29.49,19600.0,20.8249,20.839,20.8179,20.8249,19600.0
2011-02-18 13:10:00,29.49,29.5,29.49,29.5,6600.0,20.8249,20.832,20.8249,20.832,6600.0
2011-02-18 13:15:00,29.5,29.5,29.48,29.49,21200.0,20.832,20.832,20.8179,20.8249,21200.0
2011-02-18 13:20:00,29.49,29.5,29.48,29.5,20600.0,20.8249,20.832,20.8179,20.832,20600.0
2011-02-18 13:25:00,29.5,29.5,29.45,29.48,32200.0,20.832,20.832,20.7967,20.8179,32200.0
2011-02-18 13:30:00,29.47,29.48,29.44,29.45,14200.0,20.8108,20.8179,20.7896,20.7967,14200.0
2011-02-18 13:35:00,29.46,29.48,29.46,29.46,11000.0,20.8037,20.8179,20.8037,20.8037,11000.0
2011-02-18 13:40:00,29.46,29.47,29.45,29.46,16000.0,20.8037,20.8108,20.7967,20.8037,16000.0
2011-02-18 13:45:00,29.46,29.47,29.42,29.42,13800.0,20.8037,20.8108,20.7755,20.7755,13800.0
2011-02-18 13:50:00,29.43,29.47,29.42,29.47,24400.0,20.7826,20.8108,20.7755,20.8108,24400.0
2011-02-18 13:55:00,29.47,29.48,29.47,29.48,44800.0,20.8108,20.8179,20.8108,20.8179,44800.0
2011-02-18 14:00:00,29.49,29.5,29.47,29.48,47200.0,20.8249,20.832,20.8108,20.8179,47200.0
2011-02-18 14:05:00,29.49,29.49,29.46,29.48,46800.0,20.8249,20.8249,20.8037,20.8179,46800.0
2011-02-18 14:10:00,29.48,29.5,29.48,29.5,11600.0,20.8179,20.832,20.8179,20.832,11600.0
2011-02-18 14:15:00,29.5,29.5,29.42,29.42,37000.0,20.832,20.832,20.7755,20.7755,37000.0
2011-02-18 14:20:00,29.42,29.44,29.41,29.41,35400.0,20.7755,20.7896,20.7684,20.7684,35400.0
2011-02-18 14:25:00,29.41,29.43,29.4,29.42,38200.0,20.7684,20.7826,20.7614,20.7755,38200.0
2011-02-18 14:30:00,29.42,29.43,29.42,29.43,43400.0,20.7755,20.7826,20.7755,20.7826,43400.0
2011-02-18 14:35:00,29.42,29.43,29.41,29.43,56400.0,20.7755,20.7826,20.7684,20.7826,56400.0
2011-02-18 14:40:00,29.43,29.44,29.43,29.43,13000.0,20.7826,20.7896,20.7826,20.7826,13000.0
2011-02-18 14:45:00,29.45,29.48,29.45,29.47,27800.0,20.7967,20.8179,20.7967,20.8108,27800.0
2011-02-18 14:50:00,29.47,29.5,29.47,29.48,56600.0,20.8108,20.832,20.8108,20.8179,56600.0
2011-02-18 14:55:00,29.49,29.49,29.46,29.47,23600.0,20.8249,20.8249,20.8037,20.8108,23600.0
2011-02-18 15:00:00,29.47,29.47,29.44,29.44,37600.0,20.8108,20.8108,20.7896,20.7896,37600.0
2011-02-18 15:05:00,29.45,29.46,29.44,29.45,27400.0,20.7967,20.8037,20.7896,20.7967,27400.0
2011-02-18 15:10:00,29.45,29.46,29.45,29.45,44400.0,20.7967,20.8037,20.7967,20.7967,44400.0
2011-02-18 15:15:00,29.45,29.47,29.45,29.46,42800.0,20.7967,20.8108,20.7967,20.8037,42800.0
2011-02-18 15:20:00,29.46,29.47,29.45,29.47,71000.0,20.8037,20.8108,20.7967,20.8108,71000.0
2011-02-18 15:25:00,29.46,29.48,29.46,29.46,59400.0,20.8037,20.8179,20.8037,20.8037,59400.0
2011-02-18 15:30:00,29.47,29.47,29.44,29.45,150000.0,20.8108,20.8108,20.7896,20.7967,150000.0
2011-02-18 15:35:00,29.44,29.46,29.43,29.43,70200.0,20.7896,20.8037,20.7826,20.7826,70200.0
2011-02-18 15:40:00,29.43,29.49,29.43,29.48,85000.0,20.7826,20.8249,20.7826,20.8179,85000.0
2011-02-18 15:45:00,29.48,29.53,29.48,29.5,178400.0,20.8179,20.8532,20.8179,20.832,178400.0
2011-02-18 15:50:00,29.5,29.54,29.5,29.53,104000.0,20.832,20.8602,20.832,20.8532,104000.0
2011-02-18 15:55:00,29.53,29.58,29.53,29.54,394200.0,20.8532,20.8885,20.8532,20.8602,394200.0
2011-02-22 09:30:00,29.1,29.21,29.04,29.12,235400.0,20.5495,20.6272,20.5071,20.5636,235400.0
2011-02-22 09:35:00,29.15,29.2,29.06,29.15,52000.0,20.5848,20.6201,20.5213,20.5848,52000.0
2011-02-22 09:40:00,29.15,29.18,29.13,29.13,92800.0,20.5848,20.606,20.5707,20.5707,92800.0
2011-02-22 09:45:00,29.16,29.22,29.13,29.21,62000.0,20.5919,20.6343,20.5707,20.6272,62000.0
2011-02-22 09:50:00,29.22,29.3,29.2,29.23,48200.0,20.6343,20.6907,20.6201,20.6413,48200.0
2011-02-22 09:55:00,29.23,29.32,29.22,29.3,37600.0,20.6413,20.7049,20.6343,20.6907,37600.0
2011-02-22 10:00:00,29.3,29.33,29.23,29.27,49600.0,20.6907,20.7119,20.6413,20.6696,49600.0
2011-02-22 10:05:00,29.27,29.36,29.23,29.36,32800.0,20.6696,20.7331,20.6413,20.7331,32800.0
2011-02-22 10:10:00,29.36,29.41,29.36,29.4,30400.0,20.7331,20.7684,20.7331,20.7614,30400.0
2011-02-22 10:15:00,29.4,29.42,29.29,29.29,26200.0,20.7614,20.7755,20.6837,20.6837,26200.0
2011-02-22 10:20:00,29.29,29.3,29.18,29.23,48600.0,20.6837,20.6907,20.606,20.6413,48600.0
2011-02-22 10:25:00,29.23,29.25,29.21,29.23,25600.0,20.6413,20.6554,20.6272,20.6413,25600.0
2011-02-22 10:30:00,29.21,29.22,29.18,29.21,29200.0,20.6272,20.6343,20.606,20.6272,29200.0
2011-02-22 10:35:00,29.23,29.29,29.22,29.27,37800.0,20.6413,20.6837,20.6343,20.6696,37800.0
2011-02-22 10:40:00,29.27,29.28,29.22,29.28,31200.0,20.6696,20.6766,20.6343,20.6766,31200.0
2011-02-22 10:45:00,29.27,29.29,29.22,29.24,20200.0,20.6696,20.6837,20.6343,20.6484,20200.0
2011-02-22 10:50:00,29.23,29.29,29.23,29.25,19800.0,20.6413,20.6837,20.6413,20.6554,19800.0
2011-02-22 10:55:00,29.25,29.25,29.2,29.2,24400.0,20.6554,20.6554,20.6201,20.6201,24400.0
2011-02-22 11:00:00,29.18,29.2,29.16,29.2,50600.0,20.606,20.6201,20.5919,20.6201,50600.0
2011-02-22 11:05:00,29.19,29.2,29.11,29.12,27200.0,20.6131,20.6201,20.5566,20.5636,27200.0
2011-02-22 11:10:00,29.11,29.12,29.05,29.09,31400.0,20.5566,20.5636,20.5142,20.5425,31400.0
2011-02-22 11:15:00,29.08,29.08,29.02,29.04,25400.0,20.5354,20.5354,20.493,20.5071,25400.0
2011-02-22 11:20:00,29.03,29.05,29.0,29.01,23400.0,20.5001,20.5142,20.4789,20.486,23400.0
2011-02-22 11:25:00,29.0,29.08,29.0,29.08,71000.0,20.4789,20.5354,20.4789,20.5354,71000.0
2011-02-22 11:30:00,29.07,29.07,29.01,29.07,53400.0,20.5283,20.5283,20.486,20.5283,53400.0
2011-02-22 11:35:00,29.07,29.1,29.05,29.07,26600.0,20.5283,20.5495,20.5142,20.5283,26600.0
2011-02-22 11:40:00,29.06,29.07,29.04,29.05,45200.0,20.5213,20.5283,20.5071,20.5142,45200.0
2011-02-22 11:45:00,29.05,29.07,29.02,29.03,68800.0,20.5142,20.5283,20.493,20.5001,68800.0
2011-02-22 11:50:00,29.02,29.03,28.98,29.0,55600.0,20.493,20.5001,20.4648,20.4789,55600.0
2011-02-22 11:55:00,29.0,29.05,29.0,29.05,26600.0,20.4789,20.5142,20.4789,20.5142,26600.0
2011-02-22 12:00:00,29.04,29.05,28.97,29.01,120000.0,20.5071,20.5142,20.4577,20.486,120000.0
2011-02-22 12:05:00,29.0,29.03,28.98,29.01,24000.0,20.4789,20.5001,20.4648,20.486,24000.0
2011-02-22 12:10:00,29.01,29.03,28.97,28.99,70800.0,20.486,20.5001,20.4577,20.4718,70800.0
2011-02-22 12:15:00,28.98,29.05,28.95,29.04,46000.0,20.4648,20.5142,20.4436,20.5071,46000.0
2011-02-22 12:20:00,29.05,29.05,29.01,29.02,18400.0,20.5142,20.5142,20.486,20.493,18400.0
2011-02-22 12:25:00,29.02,29.05,28.99,29.05,22200.0,20.493,20.5142,20.4718,20.5142,22200.0
2011-02-22 12:30:00,29.05,29.07,29.03,29.07,25800.0,20.5142,20.5283,20.5001,20.5283,25800.0
2011-02-22 12:35:00,29.06,29.06,29.02,29.03,26800.0,20.5213,20.5213,20.493,20.5001,26800.0
2011-02-22 12:40:00,29.02,29.04,28.96,28.98,73200.0,20.493,20.5071,20.4507,20.4648,73200.0
2011-02-22 12:45:00,28.97,29.0,28.93,28.95,44400.0,20.4577,20.4789,20.4295,20.4436,44400.0
2011-02-22 12:50:00,28.93,28.97,28.92,28.96,52600.0,20.4295,20.4577,20.4224,20.4507,52600.0
2011-02-22 12:55:00,28.95,28.95,28.89,28.92,24800.0,20.4436,20.4436,20.4012,20.4224,24800.0
2011-02-22 13:00:00,28.92,28.97,28.88,28.96,96400.0,20.4224,20.4577,20.3942,20.4507,96400.0
2011-02-22 13:05:00,28.96,29.02,28.96,29.0,32000.0,20.4507,20.493,20.4507,20.4789,32000.0
2011-02-22 13:10:00,28.99,29.02,28.93,28.96,71400.0,20.4718,20.493,20.4295,20.4507,71400.0
2011-02-22 13:15:00,28.96,28.99,28.95,28.96,25200.0,20.4507,20.4718,20.4436,20.4507,25200.0
2011-02-22 13:20:00,28.95,28.95,28.88,28.88,74800.0,20.4436,20.4436,20.3942,20.3942,74800.0
2011-02-22 13:25:00,28.89,28.92,28.88,28.9,30800.0,20.4012,20.4224,20.3942,20.4083,30800.0
2011-02-22 13:30:00,28.91,28.91,28.88,28.88,52400.0,20.4153,20.4153,20.3942,20.3942,52400.0
2011-02-22 13:35:00,28.88,28.92,28.88,28.89,25800.0,20.3942,20.4224,20.3942,20.4012,25800.0
2011-02-22 13:40:00,28.89,28.91,28.88,28.89,22800.0,20.4012,20.4153,20.3942,20.4012,22800.0
2011-02-22 13:45:00,28.88,28.89,28.86,28.88,86000.0,20.3942,20.4012,20.38,20.3942,86000.0
2011-02-22 13:50:00,28.88,28.92,28.88,28.89,17200.0,20.3942,20.4224,20.3942,20.4012,17200.0
2011-02-22 13:55:00,28.88,28.9,28.86,28.89,27400.0,20.3942,20.4083,20.38,20.4012,27400.0
2011-02-22 14:00:00,28.88,28.89,28.86,28.88,44600.0,20.3942,20.4012,20.38,20.3942,44600.0
2011-02-22 14:05:00,28.86,28.9,28.81,28.88,61800.0,20.38,20.4083,20.3447,20.3942,61800.0
2011-02-22 14:10:00,28.88,28.89,28.86,28.89,23600.0,20.3942,20.4012,20.38,20.4012,23600.0
2011-02-22 14:15:00,28.9,28.93,28.88,28.92,22600.0,20.4083,20.4295,20.3942,20.4224,22600.0
2011-02-22 14:20:00,28.92,28.93,28.89,28.91,52600.0,20.4224,20.4295,20.4012,20.4153,52600.0
2011-02-22 14:25:00,28.91,28.95,28.88,28.93,63800.0,20.4153,20.4436,20.3942,20.4295,63800.0
2011-02-22 14:30:00,28.93,28.95,28.92,28.93,40600.0,20.4295,20.4436,20.4224,20.4295,40600.0
2011-02-22 14:35:00,28.93,28.97,28.93,28.93,61200.0,20.4295,20.4577,20.4295,20.4295,61200.0
2011-02-22 14:40:00,28.93,28.97,28.92,28.97,28800.0,20.4295,20.4577,20.4224,20.4577,28800.0
2011-02-22 14:45:00,28.97,29.07,28.97,29.04,45600.0,20.4577,20.5283,20.4577,20.5071,45600.0
2011-02-22 14:50:00,29.03,29.06,28.98,28.99,69600.0,20.5001,20.5213,20.4648,20.4718,69600.0
2011-02-22 14:55:00,28.99,29.0,28.94,28.96,49200.0,20.4718,20.4789,20.4365,20.4507,49200.0
2011-02-22 15:00:00,28.96,29.02,28.95,28.99,97600.0,20.4507,20.493,20.4436,20.4718,97600.0
2011-02-22 15:05:00,28.99,28.99,28.93,28.96,75000.0,20.4718,20.4718,20.4295,20.4507,75000.0
2011-02-22 15:10:00,28.96,29.0,28.95,28.98,89000.0,20.4507,20.4789,20.4436,20.4648,89000.0
2011-02-22 15:15:00,28.98,29.0,28.93,28.93,149400.0,20.4648,20.4789,20.4295,20.4295,149400.0
2011-02-22 15:20:00,28.93,28.93,28.89,28.93,69400.0,20.4295,20.4295,20.4012,20.4295,69400.0
2011-02-22 15:25:00,28.92,28.96,28.92,28.96,93400.0,20.4224,20.4507,20.4224,20.4507,93400.0
2011-02-22 15:30:00,28.96,29.02,28.96,29.0,80600.0,20.4507,20.493,20.4507,20.4789,80600.0
2011-02-22 15:35:00,29.0,29.02,28.93,28.94,63800.0,20.4789,20.493,20.4295,20.4365,63800.0
2011-02-22 15:40:00,28.95,29.04,28.95,29.0,151800.0,20.4436,20.5071,20.4436,20.4789,151800.0
2011-02-22 15:45:00,29.0,29.0,28.92,28.93,275000.0,20.4789,20.4789,20.4224,20.4295,275000.0
2011-02-22 15:50:00,28.93,28.99,28.93,28.97,154000.0,20.4295,20.4718,20.4295,20.4577,154000.0
2011-02-22 15:55:00,28.97,28.99,28.93,28.98,323400.0,20.4577,20.4718,20.4295,20.4648,323400.0
2011-02-23 09:30:00,29.13,29.13,29.0,29.01,85400.0,20.5707,20.5707,20.4789,20.486,85400.0
2011-02-23 09:35:00,29.02,29.07,28.98,29.05,48400.0,20.493,20.5283,20.4648,20.5142,48400.0
2011-02-23 09:40:00,29.02,29.08,29.0,29.02,31600.0,20.493,20.5354,20.4789,20.493,31600.0
2011-02-23 09:45:00,29.02,29.02,28.86,28.87,46400.0,20.493,20.493,20.38,20.3871,46400.0
2011-02-23 09:50:00,28.89,28.96,28.86,28.96,53400.0,20.4012,20.4507,20.38,20.4507,53400.0
2011-02-23 09:55:00,28.96,28.99,28.93,28.95,58600.0,20.4507,20.4718,20.4295,20.4436,58600.0
2011-02-23 10:00:00,28.96,29.01,28.92,28.99,31200.0,20.4507,20.486,20.4224,20.4718,31200.0
2011-02-23 10:05:00,28.99,28.99,28.84,28.85,53200.0,20.4718,20.4718,20.3659,20.373,53200.0
2011-02-23 10:10:00,28.85,28.9,28.78,28.86,31800.0,20.373,20.4083,20.3235,20.38,31800.0
2011-02-23 10:15:00,28.86,28.9,28.84,28.87,31400.0,20.38,20.4083,20.3659,20.3871,31400.0
2011-02-23 10:20:00,28.87,28.99,28.86,28.97,40400.0,20.3871,20.4718,20.38,20.4577,40400.0
2011-02-23 10:25:00,28.97,28.97,28.92,28.92,17200.0,20.4577,20.4577,20.4224,20.4224,17200.0
2011-02-23 10:30:00,28.92,28.98,28.92,28.95,68800.0,20.4224,20.4648,20.4224,20.4436,68800.0
2011-02-23 10:35:00,28.95,28.98,28.92,28.93,32800.0,20.4436,20.4648,20.4224,20.4295,32800.0
2011-02-23 10:40:00,28.93,28.93,28.88,28.89,46000.0,20.4295,20.4295,20.3942,20.4012,46000.0
2011-02-23 10:45:00,28.88,28.91,28.88,28.9,36400.0,20.3942,20.4153,20.3942,20.4083,36400.0
2011-02-23 10:50:00,28.91,28.97,28.9,28.93,16200.0,20.4153,20.4577,20.4083,20.4295,16200.0
2011-02-23 10:55:00,28.92,28.96,28.92,28.95,17400.0,20.4224,20.4507,20.4224,20.4436,17400.0
2011-02-23 11:00:00,28.96,28.96,28.9,28.9,16800.0,20.4507,20.4507,20.4083,20.4083,16800.0
2011-02-23 11:05:00,28.9,28.93,28.88,28.93,17800.0,20.4083,20.4295,20.3942,20.4295,17800.0
2011-02-23 11:10:00,28.93,28.93,28.83,28.84,66800.0,20.4295,20.4295,20.3589,20.3659,66800.0
2011-02-23 11:15:00,28.84,28.87,28.83,28.84,20800.0,20.3659,20.3871,20.3589,20.3659,20800.0
2011-02-23 11:20:00,28.84,28.85,28.8,28.82,19600.0,20.3659,20.373,20.3377,20.3518,19600.0
2011-02-23 11:25:00,28.82,28.84,28.78,28.79,17400.0,20.3518,20.3659,20.3235,20.3306,17400.0
2011-02-23 11:30:00,28.79,28.81,28.75,28.81,49600.0,20.3306,20.3447,20.3024,20.3447,49600.0
2011-02-23 11:35:00,28.8,28.81,28.76,28.79,33400.0,20.3377,20.3447,20.3094,20.3306,33400.0
2011-02-23 11:40:00,28.79,28.81,28.73,28.75,81800.0,20.3306,20.3447,20.2882,20.3024,81800.0
2011-02-23 11:45:00,28.74,28.75,28.68,28.68,72000.0,20.2953,20.3024,20.2529,20.2529,72000.0
2011-02-23 11:50:00,28.68,28.75,28.68,28.74,101400.0,20.2529,20.3024,20.2529,20.2953,101400.0
2011-02-23 11:55:00,28.74,28.75,28.68,28.68,70800.0,20.2953,20.3024,20.2529,20.2529,70800.0
2011-02-23 12:00:00,28.68,28.7,28.65,28.65,102800.0,20.2529,20.267,20.2317,20.2317,102800.0
2011-02-23 12:05:00,28.65,28.68,28.61,28.63,66200.0,20.2317,20.2529,20.2035,20.2176,66200.0
2011-02-23 12:10:00,28.64,28.64,28.6,28.63,52000.0,20.2247,20.2247,20.1964,20.2176,52000.0
2011-02-23 12:15:00,28.63,28.65,28.58,28.62,89000.0,20.2176,20.2317,20.1823,20.2106,89000.0
2011-02-23 12:20:00,28.61,28.67,28.61,28.66,76400.0,20.2035,20.2459,20.2035,20.2388,76400.0
2011-02-23 12:25:00,28.65,28.7,28.65,28.68,35400.0,20.2317,20.267,20.2317,20.2529,35400.0
2011-02-23 12:30:00,28.68,28.72,28.67,28.71,58600.0,20.2529,20.2812,20.2459,20.2741,58600.0
2011-02-23 12:35:00,28.71,28.77,28.7,28.76,24400.0,20.2741,20.3165,20.267,20.3094,24400.0
2011-02-23 12:40:00,28.75,28.77,28.75,28.75,53400.0,20.3024,20.3165,20.3024,20.3024,53400.0
2011-02-23 12:45:00,28.75,28.75,28.7,28.72,65000.0,20.3024,20.3024,20.267,20.2812,65000.0
2011-02-23 12:50:00,28.72,28.73,28.7,28.71,35600.0,20.2812,20.2882,20.267,20.2741,35600.0
2011-02-23 12:55:00,28.71,28.76,28.7,28.74,34600.0,20.2741,20.3094,20.267,20.2953,34600.0
2011-02-23 13:00:00,28.74,28.77,28.72,28.73,26000.0,20.2953,20.3165,20.2812,20.2882,26000.0
2011-02-23 13:05:00,28.74,28.78,28.69,28.7,26200.0,20.2953,20.3235,20.26,20.267,26200.0
2011-02-23 13:10:00,28.71,28.74,28.69,28.72,48400.0,20.2741,20.2953,20.26,20.2812,48400.0
2011-02-23 13:15:00,28.7,28.71,28.64,28.65,40000.0,20.267,20.2741,20.2247,20.2317,40000.0
2011-02-23 13:20:00,28.66,28.77,28.65,28.75,31400.0,20.2388,20.3165,20.2317,20.3024,31400.0
2011-02-23 13:25:00,28.75,28.77,28.71,28.77,79400.0,20.3024,20.3165,20.2741,20.3165,79400.0
2011-02-23 13:30:00,28.77,28.77,28.66,28.66,15400.0,20.3165,20.3165,20.2388,20.2388,15400.0
2011-02-23 13:35:00,28.66,28.77,28.66,28.74,26200.0,20.2388,20.3165,20.2388,20.2953,26200.0
2011-02-23 13:40:00,28.75,28.75,28.68,28.75,42800.0,20.3024,20.3024,20.2529,20.3024,42800.0
2011-02-23 13:45:00,28.76,28.81,28.75,28.76,25600.0,20.3094,20.3447,20.3024,20.3094,25600.0
2011-02-23 13:50:00,28.76,28.81,28.76,28.8,46800.0,20.3094,20.3447,20.3094,20.3377,46800.0
2011-02-23 13:55:00,28.8,28.81,28.75,28.79,31000.0,20.3377,20.3447,20.3024,20.3306,31000.0
2011-02-23 14:00:00,28.8,28.88,28.78,28.88,27600.0,20.3377,20.3942,20.3235,20.3942,27600.0
2011-02-23 14:05:00,28.88,28.88,28.82,28.86,39200.0,20.3942,20.3942,20.3518,20.38,39200.0
2011-02-23 14:10:00,28.87,28.88,28.8,28.81,33200.0,20.3871,20.3942,20.3377,20.3447,33200.0
2011-02-23 14:15:00,28.81,28.85,28.79,28.85,64400.0,20.3447,20.373,20.3306,20.373,64400.0
2011-02-23 14:20:00,28.85,28.86,28.83,28.85,52400.0,20.373,20.38,20.3589,20.373,52400.0
2011-02-23 14:25:00,28.86,28.86,28.77,28.78,44000.0,20.38,20.38,20.3165,20.3235,44000.0
2011-02-23 14:30:00,28.78,28.81,28.77,28.79,77200.0,20.3235,20.3447,20.3165,20.3306,77200.0
2011-02-23 14:35:00,28.79,28.8,28.71,28.71,56800.0,20.3306,20.3377,20.2741,20.2741,56800.0
2011-02-23 14:40:00,28.71,28.73,28.68,28.7,41200.0,20.2741,20.2882,20.2529,20.267,41200.0
2011-02-23 14:45:00,28.7,28.71,28.67,28.68,55200.0,20.267,20.2741,20.2459,20.2529,55200.0
2011-02-23 14:50:00,28.68,28.74,28.68,28.74,38600.0,20.2529,20.2953,20.2529,20.2953,38600.0
2011-02-23 14:55:00,28.75,28.85,28.74,28.85,48000.0,20.3024,20.373,20.2953,20.373,48000.0
2011-02-23 15:00:00,28.85,28.86,28.82,28.83,31000.0,20.373,20.38,20.3518,20.3589,31000.0
2011-02-23 15:05:00,28.84,28.88,28.84,28.85,184400.0,20.3659,20.3942,20.3659,20.373,184400.0
2011-02-23 15:10:00,28.85,28.87,28.84,28.85,37000.0,20.373,20.3871,20.3659,20.373,37000.0
2011-02-23 15:15:00,28.85,28.86,28.81,28.83,107400.0,20.373,20.38,20.3447,20.3589,107400.0
2011-02-23 15:20:00,28.83,28.93,28.83,28.9,67600.0,20.3589,20.4295,20.3589,20.4083,67600.0
2011-02-23 15:25:00,28.9,28.92,28.83,28.84,124200.0,20.4083,20.4224,20.3589,20.3659,124200.0
2011-02-23 15:30:00,28.84,28.84,28.79,28.82,90600.0,20.3659,20.3659,20.3306,20.3518,90600.0
2011-02-23 15:35:00,28.82,28.84,28.76,28.84,79600.0,20.3518,20.3659,20.3094,20.3659,79600.0
2011-02-23 15:40:00,28.83,28.88,28.83,28.85,129800.0,20.3589,20.3942,20.3589,20.373,129800.0
2011-02-23 15:45:00,28.84,28.84,28.76,28.82,320200.0,20.3659,20.3659,20.3094,20.3518,320200.0
2011-02-23 15:50:00,28.82,28.84,28.77,28.79,162400.0,20.3518,20.3659,20.3165,20.3306,162400.0
2011-02-23 15:55:00,28.79,28.83,28.74,28.79,381000.0,20.3306,20.3589,20.2953,20.3306,381000.0
2011-02-24 09:30:00,28.65,28.75,28.63,28.67,197000.0,20.2317,20.3024,20.2176,20.2459,197000.0
2011-02-24 09:35:00,28.67,28.79,28.66,28.74,82200.0,20.2459,20.3306,20.2388,20.2953,82200.0
2011-02-24 09:40:00,28.74,28.79,28.73,28.78,46400.0,20.2953,20.3306,20.2882,20.3235,46400.0
2011-02-24 09:45:00,28.78,28.86,28.75,28.78,91000.0,20.3235,20.38,20.3024,20.3235,91000.0
2011-02-24 09:50:00,28.78,28.8,28.64,28.64,77400.0,20.3235,20.3377,20.2247,20.2247,77400.0
2011-02-24 09:55:00,28.64,28.85,28.6,28.82,79600.0,20.2247,20.373,20.1964,20.3518,79600.0
2011-02-24 10:00:00,28.8,28.84,28.73,28.76,85800.0,20.3377,20.3659,20.2882,20.3094,85800.0
2011-02-24 10:05:00,28.75,28.86,28.74,28.86,52200.0,20.3024,20.38,20.2953,20.38,52200.0
2011-02-24 10:10:00,28.86,28.88,28.76,28.81,30000.0,20.38,20.3942,20.3094,20.3447,30000.0
2011-02-24 10:15:00,28.81,28.81,28.75,28.79,55400.0,20.3447,20.3447,20.3024,20.3306,55400.0
2011-02-24 10:20:00,28.79,28.82,28.75,28.79,36800.0,20.3306,20.3518,20.3024,20.3306,36800.0
2011-02-24 10:25:00,28.77,28.79,28.72,28.73,25200.0,20.3165,20.3306,20.2812,20.2882,25200.0
2011-02-24 10:30:00,28.74,28.83,28.71,28.8,59200.0,20.2953,20.3589,20.2741,20.3377,59200.0
2011-02-24 10:35:00,28.79,28.82,28.76,28.8,34000.0,20.3306,20.3518,20.3094,20.3377,34000.0
2011-02-24 10:40:00,28.8,28.84,28.79,28.83,89800.0,20.3377,20.3659,20.3306,20.3589,89800.0
2011-02-24 10:45:00,28.84,28.86,28.8,28.86,67800.0,20.3659,20.38,20.3377,20.38,67800.0
2011-02-24 10:50:00,28.86,28.9,28.85,28.89,53200.0,20.38,20.4083,20.373,20.4012,53200.0
2011-02-24 10:55:00,28.88,28.93,28.85,28.88,61600.0,20.3942,20.4295,20.373,20.3942,61600.0
2011-02-24 11:00:00,28.86,28.88,28.81,28.86,61000.0,20.38,20.3942,20.3447,20.38,61000.0
2011-02-24 11:05:00,28.85,28.9,28.84,28.9,48200.0,20.373,20.4083,20.3659,20.4083,48200.0
2011-02-24 11:10:00,28.9,28.93,28.83,28.85,23800.0,20.4083,20.4295,20.3589,20.373,23800.0
2011-02-24 11:15:00,28.83,28.86,28.82,28.86,43400.0,20.3589,20.38,20.3518,20.38,43400.0
2011-02-24 11:20:00,28.85,28.85,28.82,28.84,15200.0,20.373,20.373,20.3518,20.3659,15200.0
2011-02-24 11:25:00,28.83,28.92,28.83,28.9,20600.0,20.3589,20.4224,20.3589,20.4083,20600.0
2011-02-24 11:30:00,28.88,28.88,28.85,28.86,22400.0,20.3942,20.3942,20.373,20.38,22400.0
2011-02-24 11:35:00,28.86,28.89,28.82,28.88,27400.0,20.38,20.4012,20.3518,20.3942,27400.0
2011-02-24 11:40:00,28.86,28.88,28.82,28.83,27000.0,20.38,20.3942,20.3518,20.3589,27000.0
2011-02-24 11:45:00,28.83,28.85,28.8,28.83,70400.0,20.3589,20.373,20.3377,20.3589,70400.0
2011-02-24 11:50:00,28.83,28.86,28.79,28.86,25800.0,20.3589,20.38,20.3306,20.38,25800.0
2011-02-24 11:55:00,28.86,28.89,28.84,28.84,33600.0,20.38,20.4012,20.3659,20.3659,33600.0
2011-02-24 12:00:00,28.83,28.86,28.79,28.81,30600.0,20.3589,20.38,20.3306,20.3447,30600.0
2011-02-24 12:05:00,28.81,28.83,28.74,28.75,35800.0,20.3447,20.3589,20.2953,20.3024,35800.0
2011-02-24 12:10:00,28.74,28.8,28.74,28.77,43200.0,20.2953,20.3377,20.2953,20.3165,43200.0
2011-02-24 12:15:00,28.77,28.8,28.77,28.8,39800.0,20.3165,20.3377,20.3165,20.3377,39800.0
2011-02-24 12:20:00,28.8,28.82,28.78,28.81,239600.0,20.3377,20.3518,20.3235,20.3447,239600.0
2011-02-24 12:25:00,28.81,28.81,28.74,28.74,100400.0,20.3447,20.3447,20.2953,20.2953,100400.0
2011-02-24 12:30:00,28.74,28.79,28.7,28.7,157800.0,20.2953,20.3306,20.267,20.267,157800.0
2011-02-24 12:35:00,28.7,28.72,28.68,28.72,39000.0,20.267,20.2812,20.2529,20.2812,39000.0
2011-02-24 12:40:00,28.72,28.72,28.66,28.67,67600.0,20.2812,20.2812,20.2388,20.2459,67600.0
2011-02-24 12:45:00,28.68,28.68,28.63,28.67,44800.0,20.2529,20.2529,20.2176,20.2459,44800.0
2011-02-24 12:50:00,28.67,28.71,28.66,28.71,17000.0,20.2459,20.2741,20.2388,20.2741,17000.0
2011-02-24 12:55:00,28.7,28.75,28.7,28.72,19600.0,20.267,20.3024,20.267,20.2812,19600.0
2011-02-24 13:00:00,28.72,28.75,28.7,28.74,22800.0,20.2812,20.3024,20.267,20.2953,22800.0
2011-02-24 13:05:00,28.74,28.74,28.67,28.67,28600.0,20.2953,20.2953,20.2459,20.2459,28600.0
2011-02-24 13:10:00,28.67,28.69,28.65,28.67,26800.0,20.2459,20.26,20.2317,20.2459,26800.0
2011-02-24 13:15:00,28.67,28.74,28.65,28.72,33600.0,20.2459,20.2953,20.2317,20.2812,33600.0
2011-02-24 13:20:00,28.72,28.73,28.65,28.66,68600.0,20.2812,20.2882,20.2317,20.2388,68600.0
2011-02-24 13:25:00,28.67,28.68,28.61,28.62,85600.0,20.2459,20.2529,20.2035,20.2106,85600.0
2011-02-24 13:30:00,28.61,28.65,28.6,28.61,63800.0,20.2035,20.2317,20.1964,20.2035,63800.0
2011-02-24 13:35:00,28.61,28.66,28.61,28.65,49600.0,20.2035,20.2388,20.2035,20.2317,49600.0
2011-02-24 13:40:00,28.65,28.66,28.58,28.59,95800.0,20.2317,20.2388,20.1823,20.1894,95800.0
2011-02-24 13:45:00,28.6,28.61,28.5,28.53,107600.0,20.1964,20.2035,20.1258,20.147,107600.0
2011-02-24 13:50:00,28.53,28.55,28.5,28.5,65000.0,20.147,20.1611,20.1258,20.1258,65000.0
2011-02-24 13:55:00,28.5,28.53,28.46,28.53,182800.0,20.1258,20.147,20.0976,20.147,182800.0
2011-02-24 14:00:00,28.53,28.63,28.53,28.59,45200.0,20.147,20.2176,20.147,20.1894,45200.0
2011-02-24 14:05:00,28.59,28.64,28.55,28.64,50600.0,20.1894,20.2247,20.1611,20.2247,50600.0
2011-02-24 14:10:00,28.64,28.69,28.64,28.66,69200.0,20.2247,20.26,20.2247,20.2388,69200.0
2011-02-24 14:15:00,28.64,28.71,28.64,28.71,69200.0,20.2247,20.2741,20.2247,20.2741,69200.0
2011-02-24 14:20:00,28.7,28.71,28.63,28.68,36000.0,20.267,20.2741,20.2176,20.2529,36000.0
2011-02-24 14:25:00,28.67,28.74,28.67,28.67,60600.0,20.2459,20.2953,20.2459,20.2459,60600.0
2011-02-24 14:30:00,28.67,28.73,28.62,28.73,88200.0,20.2459,20.2882,20.2106,20.2882,88200.0
2011-02-24 14:35:00,28.74,28.75,28.66,28.68,53000.0,20.2953,20.3024,20.2388,20.2529,53000.0
2011-02-24 14:40:00,28.69,28.72,28.65,28.67,105200.0,20.26,20.2812,20.2317,20.2459,105200.0
2011-02-24 14:45:00,28.66,28.7,28.63,28.68,54000.0,20.2388,20.267,20.2176,20.2529,54000.0
2011-02-24 14:50:00,28.67,28.67,28.63,28.64,66600.0,20.2459,20.2459,20.2176,20.2247,66600.0
2011-02-24 14:55:00,28.65,28.68,28.64,28.67,46000.0,20.2317,20.2529,20.2247,20.2459,46000.0
2011-02-24 15:00:00,28.66,28.7,28.64,28.66,67000.0,20.2388,20.267,20.2247,20.2388,67000.0
2011-02-24 15:05:00,28.66,28.68,28.65,28.66,148200.0,20.2388,20.2529,20.2317,20.2388,148200.0
2011-02-24 15:10:00,28.66,28.68,28.63,28.65,197400.0,20.2388,20.2529,20.2176,20.2317,197400.0
2011-02-24 15:15:00,28.66,28.7,28.64,28.68,49000.0,20.2388,20.267,20.2247,20.2529,49000.0
2011-02-24 15:20:00,28.69,28.75,28.68,28.75,63600.0,20.26,20.3024,20.2529,20.3024,63600.0
2011-02-24 15:25:00,28.75,28.75,28.67,28.67,66800.0,20.3024,20.3024,20.2459,20.2459,66800.0
2011-02-24 15:30:00,28.67,28.73,28.66,28.7,140800.0,20.2459,20.2882,20.2388,20.267,140800.0
2011-02-24 15:35:00,28.69,28.69,28.6,28.61,125600.0,20.26,20.26,20.1964,20.2035,125600.0
2011-02-24 15:40:00,28.61,28.65,28.56,28.63,181200.0,20.2035,20.2317,20.1682,20.2176,181200.0
2011-02-24 15:45:00,28.63,28.65,28.59,28.61,160800.0,20.2176,20.2317,20.1894,20.2035,160800.0
2011-02-24 15:50:00,28.61,28.63,28.59,28.61,56200.0,20.2035,20.2176,20.1894,20.2035,56200.0
2011-02-24 15:55:00,28.6,28.64,28.58,28.63,194800.0,20.1964,20.2247,20.1823,20.2176,194800.0
2011-02-25 09:30:00,28.79,28.83,28.71,28.79,70000.0,20.3306,20.3589,20.2741,20.3306,70000.0
2011-02-25 09:35:00,28.8,28.83,28.72,28.74,53000.0,20.3377,20.3589,20.2812,20.2953,53000.0
2011-02-25 09:40:00,28.73,28.73,28.61,28.62,54000.0,20.2882,20.2882,20.2035,20.2106,54000.0
2011-02-25 09:45:00,28.62,28.78,28.59,28.77,39600.0,20.2106,20.3235,20.1894,20.3165,39600.0
2011-02-25 09:50:00,28.75,28.77,28.66,28.74,19200.0,20.3024,20.3165,20.2388,20.2953,19200.0
2011-02-25 09:55:00,28.75,28.8,28.73,28.8,18600.0,20.3024,20.3377,20.2882,20.3377,18600.0
2011-02-25 10:00:00,28.8,28.82,28.79,28.82,37400.0,20.3377,20.3518,20.3306,20.3518,37400.0
2011-02-25 10:05:00,28.81,28.83,28.77,28.77,26000.0,20.3447,20.3589,20.3165,20.3165,26000.0
2011-02-25 10:10:00,28.77,28.81,28.75,28.75,17800.0,20.3165,20.3447,20.3024,20.3024,17800.0
2011-02-25 10:15:00,28.76,28.78,28.67,28.68,107400.0,20.3094,20.3235,20.2459,20.2529,107400.0
2011-02-25 10:20:00,28.68,28.77,28.68,28.75,30600.0,20.2529,20.3165,20.2529,20.3024,30600.0
2011-02-25 10:25:00,28.74,28.75,28.68,28.69,29200.0,20.2953,20.3024,20.2529,20.26,29200.0
2011-02-25 10:30:00,28.7,28.72,28.68,28.71,63000.0,20.267,20.2812,20.2529,20.2741,63000.0
2011-02-25 10:35:00,28.71,28.73,28.7,28.72,56600.0,20.2741,20.2882,20.267,20.2812,56600.0
2011-02-25 10:40:00,28.73,28.73,28.71,28.72,34200.0,20.2882,20.2882,20.2741,20.2812,34200.0
2011-02-25 10:45:00,28.73,28.78,28.73,28.77,34800.0,20.2882,20.3235,20.2882,20.3165,34800.0
2011-02-25 10:50:00,28.76,28.76,28.7,28.75,34200.0,20.3094,20.3094,20.267,20.3024,34200.0
2011-02-25 10:55:00,28.75,28.78,28.73,28.76,14400.0,20.3024,20.3235,20.2882,20.3094,14400.0
2011-02-25 11:00:00,28.76,28.79,28.75,28.76,14800.0,20.3094,20.3306,20.3024,20.3094,14800.0
2011-02-25 11:05:00,28.75,28.75,28.74,28.75,18800.0,20.3024,20.3024,20.2953,20.3024,18800.0
2011-02-25 11:10:00,28.75,28.79,28.74,28.77,21200.0,20.3024,20.3306,20.2953,20.3165,21200.0
2011-02-25 11:15:00,28.77,28.81,28.75,28.8,15200.0,20.3165,20.3447,20.3024,20.3377,15200.0
2011-02-25 11:20:00,28.8,28.8,28.75,28.77,9800.0,20.3377,20.3377,20.3024,20.3165,9800.0
2011-02-25 11:25:00,28.77,28.78,28.63,28.64,68200.0,20.3165,20.3235,20.2176,20.2247,68200.0
2011-02-25 11:30:00,28.65,28.71,28.65,28.69,34200.0,20.2317,20.2741,20.2317,20.26,34200.0
2011-02-25 11:35:00,28.68,28.71,28.68,28.69,13800.0,20.2529,20.2741,20.2529,20.26,13800.0
2011-02-25 11:40:00,28.68,28.69,28.57,28.58,48800.0,20.2529,20.26,20.1752,20.1823,48800.0
2011-02-25 11:45:00,28.58,28.64,28.58,28.63,24800.0,20.1823,20.2247,20.1823,20.2176,24800.0
2011-02-25 11:50:00,28.63,28.65,28.58,28.65,24600.0,20.2176,20.2317,20.1823,20.2317,24600.0
2011-02-25 11:55:00,28.65,28.66,28.63,28.64,24400.0,20.2317,20.2388,20.2176,20.2247,24400.0
2011-02-25 12:00:00,28.64,28.73,28.61,28.73,28400.0,20.2247,20.2882,20.2035,20.2882,28400.0
2011-02-25 12:05:00,28.73,28.74,28.7,28.7,14400.0,20.2882,20.2953,20.267,20.267,14400.0
2011-02-25 12:10:00,28.7,28.71,28.68,28.71,11200.0,20.267,20.2741,20.2529,20.2741,11200.0
2011-02-25 12:15:00,28.72,28.76,28.7,28.76,14200.0,20.2812,20.3094,20.267,20.3094,14200.0
2011-02-25 12:20:00,28.75,28.79,28.75,28.77,22000.0,20.3024,20.3306,20.3024,20.3165,22000.0
2011-02-25 12:25:00,28.78,28.8,28.77,28.78,11200.0,20.3235,20.3377,20.3165,20.3235,11200.0
2011-02-25 12:30:00,28.78,28.78,28.74,28.77,23000.0,20.3235,20.3235,20.2953,20.3165,23000.0
2011-02-25 12:35:00,28.77,28.78,28.74,28.75,15600.0,20.3165,20.3235,20.2953,20.3024,15600.0
2011-02-25 12:40:00,28.75,28.77,28.75,28.75,9400.0,20.3024,20.3165,20.3024,20.3024,9400.0
2011-02-25 12:45:00,28.75,28.8,28.75,28.8,16000.0,20.3024,20.3377,20.3024,20.3377,16000.0
2011-02-25 12:50:00,28.79,28.79,28.75,28.75,8600.0,20.3306,20.3306,20.3024,20.3024,8600.0
2011-02-25 12:55:00,28.75,28.75,28.72,28.72,14600.0,20.3024,20.3024,20.2812,20.2812,14600.0
2011-02-25 13:00:00,28.71,28.74,28.71,28.72,19800.0,20.2741,20.2953,20.2741,20.2812,19800.0
2011-02-25 13:05:00,28.72,28.74,28.71,28.74,19200.0,20.2812,20.2953,20.2741,20.2953,19200.0
2011-02-25 13:10:00,28.74,28.79,28.74,28.78,23800.0,20.2953,20.3306,20.2953,20.3235,23800.0
2011-02-25 13:15:00,28.78,28.82,28.78,28.81,15200.0,20.3235,20.3518,20.3235,20.3447,15200.0
2011-02-25 13:20:00,28.81,28.83,28.8,28.83,25200.0,20.3447,20.3589,20.3377,20.3589,25200.0
2011-02-25 13:25:00,28.83,28.84,28.82,28.82,12000.0,20.3589,20.3659,20.3518,20.3518,12000.0
2011-02-25 13:30:00,28.82,28.83,28.8,28.81,28800.0,20.3518,20.3589,20.3377,20.3447,28800.0
2011-02-25 13:35:00,28.8,28.82,28.8,28.81,18000.0,20.3377,20.3518,20.3377,20.3447,18000.0
2011-02-25 13:40:00,28.82,28.84,28.82,28.84,24000.0,20.3518,20.3659,20.3518,20.3659,24000.0
2011-02-25 13:45:00,28.84,28.84,28.8,28.81,9200.0,20.3659,20.3659,20.3377,20.3447,9200.0
2011-02-25 13:50:00,28.82,28.82,28.79,28.79,23400.0,20.3518,20.3518,20.3306,20.3306,23400.0
2011-02-25 13:55:00,28.79,28.8,28.78,28.8,10200.0,20.3306,20.3377,20.3235,20.3377,10200.0
2011-02-25 14:00:00,28.8,28.8,28.78,28.79,14800.0,20.3377,20.3377,20.3235,20.3306,14800.0
2011-02-25 14:05:00,28.79,28.84,28.78,28.83,33400.0,20.3306,20.3659,20.3235,20.3589,33400.0
2011-02-25 14:10:00,28.83,28.86,28.83,28.85,17200.0,20.3589,20.38,20.3589,20.373,17200.0
2011-02-25 14:15:00,28.84,28.87,28.84,28.85,11000.0,20.3659,20.3871,20.3659,20.373,11000.0
2011-02-25 14:20:00,28.85,28.85,28.81,28.83,38400.0,20.373,20.373,20.3447,20.3589,38400.0
2011-02-25 14:25:00,28.83,28.85,28.81,28.81,39600.0,20.3589,20.373,20.3447,20.3447,39600.0
2011-02-25 14:30:00,28.81,28.84,28.81,28.83,17400.0,20.3447,20.3659,20.3447,20.3589,17400.0
2011-02-25 14:35:00,28.82,28.82,28.79,28.79,36200.0,20.3518,20.3518,20.3306,20.3306,36200.0
2011-02-25 14:40:00,28.79,28.82,28.78,28.82,23200.0,20.3306,20.3518,20.3235,20.3518,23200.0
2011-02-25 14:45:00,28.82,28.84,28.79,28.81,45200.0,20.3518,20.3659,20.3306,20.3447,45200.0
2011-02-25 14:50:00,28.81,28.84,28.81,28.83,24000.0,20.3447,20.3659,20.3447,20.3589,24000.0
2011-02-25 14:55:00,28.83,28.86,28.83,28.86,48000.0,20.3589,20.38,20.3589,20.38,48000.0
2011-02-25 15:00:00,28.86,28.88,28.85,28.88,44800.0,20.38,20.3942,20.373,20.3942,44800.0
2011-02-25 15:05:00,28.86,28.88,28.86,28.88,31000.0,20.38,20.3942,20.38,20.3942,31000.0
2011-02-25 15:10:00,28.88,28.91,28.87,28.91,40200.0,20.3942,20.4153,20.3871,20.4153,40200.0
2011-02-25 15:15:00,28.9,28.91,28.88,28.88,28800.0,20.4083,20.4153,20.3942,20.3942,28800.0
2011-02-25 15:20:00,28.88,28.89,28.85,28.86,42600.0,20.3942,20.4012,20.373,20.38,42600.0
2011-02-25 15:25:00,28.86,28.9,28.85,28.89,68600.0,20.38,20.4083,20.373,20.4012,68600.0
2011-02-25 15:30:00,28.89,28.89,28.86,28.86,61400.0,20.4012,20.4012,20.38,20.38,61400.0
2011-02-25 15:35:00,28.86,28.9,28.86,28.88,74000.0,20.38,20.4083,20.38,20.3942,74000.0
2011-02-25 15:40:00,28.88,28.88,28.83,28.85,47000.0,20.3942,20.3942,20.3589,20.373,47000.0
2011-02-25 15:45:00,28.85,28.92,28.85,28.91,109800.0,20.373,20.4224,20.373,20.4153,109800.0
2011-02-25 15:50:00,28.92,28.96,28.9,28.96,116600.0,20.4224,20.4507,20.4083,20.4507,116600.0
2011-02-25 15:55:00,28.95,28.97,28.92,28.92,232000.0,20.4436,20.4577,20.4224,20.4224,232000.0
2011-02-28 09:30:00,29.14,29.2,29.07,29.16,98400.0,20.5778,20.6201,20.5283,20.5919,98400.0
2011-02-28 09:35:00,29.16,29.19,29.13,29.19,24800.0,20.5919,20.6131,20.5707,20.6131,24800.0
2011-02-28 09:40:00,29.19,29.28,29.18,29.25,58600.0,20.6131,20.6766,20.606,20.6554,58600.0
2011-02-28 09:45:00,29.25,29.27,29.18,29.27,28200.0,20.6554,20.6696,20.606,20.6696,28200.0
2011-02-28 09:50:00,29.25,29.29,29.21,29.26,38800.0,20.6554,20.6837,20.6272,20.6625,38800.0
2011-02-28 09:55:00,29.25,29.32,29.24,29.29,34400.0,20.6554,20.7049,20.6484,20.6837,34400.0
2011-02-28 10:00:00,29.28,29.38,29.27,29.37,54000.0,20.6766,20.7472,20.6696,20.7402,54000.0
2011-02-28 10:05:00,29.37,29.38,29.36,29.36,39000.0,20.7402,20.7472,20.7331,20.7331,39000.0
2011-02-28 10:10:00,29.36,29.42,29.36,29.42,66000.0,20.7331,20.7755,20.7331,20.7755,66000.0
2011-02-28 10:15:00,29.42,29.43,29.36,29.41,39800.0,20.7755,20.7826,20.7331,20.7684,39800.0
2011-02-28 10:20:00,29.41,29.49,29.41,29.49,16000.0,20.7684,20.8249,20.7684,20.8249,16000.0
2011-02-28 10:25:00,29.48,29.49,29.46,29.49,49000.0,20.8179,20.8249,20.8037,20.8249,49000.0
2011-02-28 10:30:00,29.49,29.54,29.48,29.53,100200.0,20.8249,20.8602,20.8179,20.8532,100200.0
2011-02-28 10:35:00,29.54,29.58,29.53,29.55,86400.0,20.8602,20.8885,20.8532,20.8673,86400.0
2011-02-28 10:40:00,29.55,29.56,29.53,29.55,53600.0,20.8673,20.8744,20.8532,20.8673,53600.0
2011-02-28 10:45:00,29.55,29.59,29.54,29.58,53800.0,20.8673,20.8955,20.8602,20.8885,53800.0
2011-02-28 10:50:00,29.59,29.64,29.58,29.63,71800.0,20.8955,20.9308,20.8885,20.9238,71800.0
2011-02-28 10:55:00,29.63,29.68,29.63,29.66,89600.0,20.9238,20.9591,20.9238,20.945,89600.0
2011-02-28 11:00:00,29.66,29.68,29.65,29.68,74000.0,20.945,20.9591,20.9379,20.9591,74000.0
2011-02-28 11:05:00,29.68,29.69,29.6,29.61,85600.0,20.9591,20.9662,20.9026,20.9097,85600.0
2011-02-28 11:10:00,29.61,29.63,29.61,29.61,44200.0,20.9097,20.9238,20.9097,20.9097,44200.0
2011-02-28 11:15:00,29.61,29.61,29.57,29.58,92400.0,20.9097,20.9097,20.8814,20.8885,92400.0
2011-02-28 11:20:00,29.57,29.59,29.53,29.54,39200.0,20.8814,20.8955,20.8532,20.8602,39200.0
2011-02-28 11:25:00,29.54,29.55,29.5,29.5,60200.0,20.8602,20.8673,20.832,20.832,60200.0
2011-02-28 11:30:00,29.5,29.53,29.39,29.44,86200.0,20.832,20.8532,20.7543,20.7896,86200.0
2011-02-28 11:35:00,29.43,29.45,29.36,29.4,49000.0,20.7826,20.7967,20.7331,20.7614,49000.0
2011-02-28 11:40:00,29.4,29.5,29.4,29.47,26200.0,20.7614,20.832,20.7614,20.8108,26200.0
2011-02-28 11:45:00,29.47,29.49,29.43,29.44,42800.0,20.8108,20.8249,20.7826,20.7896,42800.0
2011-02-28 11:50:00,29.43,29.45,29.42,29.45,45800.0,20.7826,20.7967,20.7755,20.7967,45800.0
2011-02-28 11:55:00,29.45,29.47,29.41,29.41,50800.0,20.7967,20.8108,20.7684,20.7684,50800.0
2011-02-28 12:00:00,29.43,29.46,29.37,29.39,92200.0,20.7826,20.8037,20.7402,20.7543,92200.0
2011-02-28 12:05:00,29.39,29.43,29.38,29.41,35200.0,20.7543,20.7826,20.7472,20.7684,35200.0
2011-02-28 12:10:00,29.41,29.41,29.37,29.38,15600.0,20.7684,20.7684,20.7402,20.7472,15600.0
2011-02-28 12:15:00,29.38,29.39,29.35,29.38,20200.0,20.7472,20.7543,20.7261,20.7472,20200.0
2011-02-28 12:20:00,29.37,29.38,29.35,29.36,37400.0,20.7402,20.7472,20.7261,20.7331,37400.0
2011-02-28 12:25:00,29.36,29.43,29.36,29.42,28600.0,20.7331,20.7826,20.7331,20.7755,28600.0
2011-02-28 12:30:00,29.42,29.46,29.42,29.46,14600.0,20.7755,20.8037,20.7755,20.8037,14600.0
2011-02-28 12:35:00,29.46,29.5,29.46,29.47,34000.0,20.8037,20.832,20.8037,20.8108,34000.0
2011-02-28 12:40:00,29.47,29.48,29.45,29.48,21200.0,20.8108,20.8179,20.7967,20.8179,21200.0
2011-02-28 12:45:00,29.48,29.48,29.46,29.46,35000.0,20.8179,20.8179,20.8037,20.8037,35000.0
2011-02-28 12:50:00,29.46,29.49,29.43,29.43,36200.0,20.8037,20.8249,20.7826,20.7826,36200.0
2011-02-28 12:55:00,29.43,29.43,29.39,29.41,36000.0,20.7826,20.7826,20.7543,20.7684,36000.0
2011-02-28 13:00:00,29.4,29.41,29.32,29.36,37600.0,20.7614,20.7684,20.7049,20.7331,37600.0
2011-02-28 13:05:00,29.35,29.42,29.35,29.42,52600.0,20.7261,20.7755,20.7261,20.7755,52600.0
2011-02-28 13:10:00,29.42,29.44,29.41,29.41,23400.0,20.7755,20.7896,20.7684,20.7684,23400.0
2011-02-28 13:15:00,29.41,29.42,29.36,29.38,25600.0,20.7684,20.7755,20.7331,20.7472,25600.0
2011-02-28 13:20:00,29.38,29.38,29.34,29.35,20400.0,20.7472,20.7472,20.719,20.7261,20400.0
2011-02-28 13:25:00,29.36,29.36,29.3,29.32,36800.0,20.7331,20.7331,20.6907,20.7049,36800.0
2011-02-28 13:30:00,29.32,29.33,29.3,29.31,15600.0,20.7049,20.7119,20.6907,20.6978,15600.0
2011-02-28 13:35:00,29.32,29.35,29.3,29.35,16400.0,20.7049,20.7261,20.6907,20.7261,16400.0
2011-02-28 13:40:00,29.36,29.36,29.33,29.33,21800.0,20.7331,20.7331,20.7119,20.7119,21800.0
2011-02-28 13:45:00,29.33,29.33,29.3,29.32,15000.0,20.7119,20.7119,20.6907,20.7049,15000.0
2011-02-28 13:50:00,29.32,29.35,29.3,29.32,37000.0,20.7049,20.7261,20.6907,20.7049,37000.0
2011-02-28 13:55:00,29.32,29.34,29.3,29.31,21000.0,20.7049,20.719,20.6907,20.6978,21000.0
2011-02-28 14:00:00,29.3,29.3,29.28,29.29,27000.0,20.6907,20.6907,20.6766,20.6837,27000.0
2011-02-28 14:05:00,29.3,29.32,29.28,29.28,11800.0,20.6907,20.7049,20.6766,20.6766,11800.0
2011-02-28 14:10:00,29.28,29.35,29.28,29.35,15400.0,20.6766,20.7261,20.6766,20.7261,15400.0
2011-02-28 14:15:00,29.35,29.36,29.33,29.34,23600.0,20.7261,20.7331,20.7119,20.719,23600.0
2011-02-28 14:20:00,29.34,29.35,29.33,29.34,21800.0,20.719,20.7261,20.7119,20.719,21800.0
2011-02-28 14:25:00,29.34,29.37,29.34,29.34,21000.0,20.719,20.7402,20.719,20.719,21000.0
2011-02-28 14:30:00,29.34,29.39,29.34,29.36,18000.0,20.719,20.7543,20.719,20.7331,18000.0
2011-02-28 14:35:00,29.38,29.39,29.36,29.38,12000.0,20.7472,20.7543,20.7331,20.7472,12000.0
2011-02-28 14:40:00,29.38,29.38,29.35,29.36,20800.0,20.7472,20.7472,20.7261,20.7331,20800.0
2011-02-28 14:45:00,29.37,29.41,29.36,29.4,68000.0,20.7402,20.7684,20.7331,20.7614,68000.0
2011-02-28 14:50:00,29.4,29.41,29.37,29.39,29800.0,20.7614,20.7684,20.7402,20.7543,29800.0
2011-02-28 14:55:00,29.4,29.45,29.4,29.45,18600.0,20.7614,20.7967,20.7614,20.7967,18600.0
2011-02-28 15:00:00,29.44,29.45,29.39,29.4,28600.0,20.7896,20.7967,20.7543,20.7614,28600.0
2011-02-28 15:05:00,29.4,29.42,29.36,29.36,57800.0,20.7614,20.7755,20.7331,20.7331,57800.0
2011-02-28 15:10:00,29.36,29.39,29.36,29.38,37000.0,20.7331,20.7543,20.7331,20.7472,37000.0
2011-02-28 15:15:00,29.37,29.41,29.37,29.41,40200.0,20.7402,20.7684,20.7402,20.7684,40200.0
2011-02-28 15:20:00,29.41,29.46,29.41,29.45,55800.0,20.7684,20.8037,20.7684,20.7967,55800.0
2011-02-28 15:25:00,29.46,29.47,29.41,29.45,59000.0,20.8037,20.8108,20.7684,20.7967,59000.0
2011-02-28 15:30:00,29.45,29.48,29.43,29.45,85800.0,20.7967,20.8179,20.7826,20.7967,85800.0
2011-02-28 15:35:00,29.45,29.48,29.43,29.47,51600.0,20.7967,20.8179,20.7826,20.8108,51600.0
2011-02-28 15:40:00,29.47,29.47,29.43,29.43,51800.0,20.8108,20.8108,20.7826,20.7826,51800.0
2011-02-28 15:45:00,29.43,29.43,29.39,29.42,137600.0,20.7826,20.7826,20.7543,20.7755,137600.0
2011-02-28 15:50:00,29.42,29.45,29.39,29.4,182200.0,20.7755,20.7967,20.7543,20.7614,182200.0
2011-02-28 15:55:00,29.4,29.45,29.38,29.45,325200.0,20.7614,20.7967,20.7472,20.7967,325200.0
2011-03-01 09:30:00,29.53,29.75,29.46,29.7,188400.0,20.8532,21.0085,20.8037,20.9732,188400.0
2011-03-01 09:35:00,29.71,29.77,29.65,29.67,90000.0,20.9803,21.0226,20.9379,20.952,90000.0
2011-03-01 09:40:00,29.66,29.66,29.44,29.44,67200.0,20.945,20.945,20.7896,20.7896,67200.0
2011-03-01 09:45:00,29.45,29.53,29.38,29.45,122800.0,20.7967,20.8532,20.7472,20.7967,122800.0
2011-03-01 09:50:00,29.45,29.61,29.43,29.56,83600.0,20.7967,20.9097,20.7826,20.8744,83600.0
2011-03-01 09:55:00,29.57,29.63,29.52,29.61,77200.0,20.8814,20.9238,20.8461,20.9097,77200.0
2011-03-01 10:00:00,29.59,29.62,29.49,29.62,122000.0,20.8955,20.9167,20.8249,20.9167,122000.0
2011-03-01 10:05:00,29.63,29.63,29.44,29.48,91000.0,20.9238,20.9238,20.7896,20.8179,91000.0
2011-03-01 10:10:00,29.47,29.5,29.41,29.49,93200.0,20.8108,20.832,20.7684,20.8249,93200.0
2011-03-01 10:15:00,29.49,29.49,29.41,29.42,105000.0,20.8249,20.8249,20.7684,20.7755,105000.0
2011-03-01 10:20:00,29.41,29.42,29.38,29.4,127200.0,20.7684,20.7755,20.7472,20.7614,127200.0
2011-03-01 10:25:00,29.4,29.5,29.39,29.49,76800.0,20.7614,20.832,20.7543,20.8249,76800.0
2011-03-01 10:30:00,29.47,29.47,29.4,29.42,104000.0,20.8108,20.8108,20.7614,20.7755,104000.0
2011-03-01 10:35:00,29.42,29.42,29.3,29.32,107000.0,20.7755,20.7755,20.6907,20.7049,107000.0
2011-03-01 10:40:00,29.32,29.35,29.31,29.35,70600.0,20.7049,20.7261,20.6978,20.7261,70600.0
2011-03-01 10:45:00,29.35,29.36,29.32,29.36,51000.0,20.7261,20.7331,20.7049,20.7331,51000.0
2011-03-01 10:50:00,29.36,29.4,29.34,29.4,87000.0,20.7331,20.7614,20.719,20.7614,87000.0
2011-03-01 10:55:00,29.4,29.41,29.32,29.38,100200.0,20.7614,20.7684,20.7049,20.7472,100200.0
2011-03-01 11:00:00,29.38,29.42,29.38,29.4,56800.0,20.7472,20.7755,20.7472,20.7614,56800.0
2011-03-01 11:05:00,29.4,29.47,29.39,29.46,62800.0,20.7614,20.8108,20.7543,20.8037,62800.0
2011-03-01 11:10:00,29.43,29.46,29.35,29.38,83200.0,20.7826,20.8037,20.7261,20.7472,83200.0
2011-03-01 11:15:00,29.37,29.41,29.35,29.4,43200.0,20.7402,20.7684,20.7261,20.7614,43200.0
2011-03-01 11:20:00,29.4,29.42,29.38,29.41,82800.0,20.7614,20.7755,20.7472,20.7684,82800.0
2011-03-01 11:25:00,29.41,29.42,29.32,29.32,53800.0,20.7684,20.7755,20.7049,20.7049,53800.0
2011-03-01 11:30:00,29.32,29.37,29.32,29.36,91200.0,20.7049,20.7402,20.7049,20.7331,91200.0
2011-03-01 11:35:00,29.36,29.38,29.32,29.34,65800.0,20.7331,20.7472,20.7049,20.719,65800.0
2011-03-01 11:40:00,29.33,29.35,29.32,29.33,73400.0,20.7119,20.7261,20.7049,20.7119,73400.0
2011-03-01 11:45:00,29.33,29.35,29.25,29.29,81000.0,20.7119,20.7261,20.6554,20.6837,81000.0
2011-03-01 11:50:00,29.29,29.32,29.26,29.32,90200.0,20.6837,20.7049,20.6625,20.7049,90200.0
2011-03-01 11:55:00,29.31,29.33,29.25,29.26,31800.0,20.6978,20.7119,20.6554,20.6625,31800.0
2011-03-01 12:00:00,29.26,29.26,29.16,29.21,49800.0,20.6625,20.6625,20.5919,20.6272,49800.0
2011-03-01 12:05:00,29.21,29.26,29.21,29.24,43800.0,20.6272,20.6625,20.6272,20.6484,43800.0
2011-03-01 12:10:00,29.25,29.27,29.2,29.2,53600.0,20.6554,20.6696,20.6201,20.6201,53600.0
2011-03-01 12:15:00,29.21,29.21,29.16,29.19,49200.0,20.6272,20.6272,20.5919,20.6131,49200.0
2011-03-01 12:20:00,29.2,29.23,29.18,29.2,111400.0,20.6201,20.6413,20.606,20.6201,111400.0
2011-03-01 12:25:00,29.19,29.19,29.13,29.17,55400.0,20.6131,20.6131,20.5707,20.5989,55400.0
2011-03-01 12:30:00,29.17,29.24,29.16,29.21,37600.0,20.5989,20.6484,20.5919,20.6272,37600.0
2011-03-01 12:35:00,29.21,29.25,29.21,29.22,51200.0,20.6272,20.6554,20.6272,20.6343,51200.0
2011-03-01 12:40:00,29.23,29.28,29.23,29.27,30800.0,20.6413,20.6766,20.6413,20.6696,30800.0
2011-03-01 12:45:00,29.27,29.27,29.23,29.24,27400.0,20.6696,20.6696,20.6413,20.6484,27400.0
2011-03-01 12:50:00,29.24,29.25,29.2,29.22,26200.0,20.6484,20.6554,20.6201,20.6343,26200.0
2011-03-01 12:55:00,29.22,29.25,29.22,29.24,44000.0,20.6343,20.6554,20.6343,20.6484,44000.0
2011-03-01 13:00:00,29.23,29.24,29.14,29.15,43800.0,20.6413,20.6484,20.5778,20.5848,43800.0
2011-03-01 13:05:00,29.16,29.2,29.12,29.13,33800.0,20.5919,20.6201,20.5636,20.5707,33800.0
2011-03-01 13:10:00,29.12,29.18,29.11,29.13,84400.0,20.5636,20.606,20.5566,20.5707,84400.0
2011-03-01 13:15:00,29.14,29.16,29.11,29.13,53600.0,20.5778,20.5919,20.5566,20.5707,53600.0
2011-03-01 13:20:00,29.13,29.16,29.1,29.12,104800.0,20.5707,20.5919,20.5495,20.5636,104800.0
2011-03-01 13:25:00,29.11,29.13,29.0,29.02,81000.0,20.5566,20.5707,20.4789,20.493,81000.0
2011-03-01 13:30:00,29.0,29.03,28.97,28.99,137600.0,20.4789,20.5001,20.4577,20.4718,137600.0
2011-03-01 13:35:00,28.99,29.07,28.98,29.02,193600.0,20.4718,20.5283,20.4648,20.493,193600.0
2011-03-01 13:40:00,29.02,29.04,29.0,29.0,91600.0,20.493,20.5071,20.4789,20.4789,91600.0
2011-03-01 13:45:00,29.0,29.04,29.0,29.01,92800.0,20.4789,20.5071,20.4789,20.486,92800.0
2011-03-01 13:50:00,29.0,29.03,28.93,28.96,64400.0,20.4789,20.5001,20.4295,20.4507,64400.0
2011-03-01 13:55:00,28.95,28.98,28.93,28.98,59000.0,20.4436,20.4648,20.4295,20.4648,59000.0
2011-03-01 14:00:00,28.98,29.0,28.97,28.99,110800.0,20.4648,20.4789,20.4577,20.4718,110800.0
2011-03-01 14:05:00,28.99,29.0,28.92,28.98,108200.0,20.4718,20.4789,20.4224,20.4648,108200.0
2011-03-01 14:10:00,28.98,29.01,28.98,28.99,85000.0,20.4648,20.486,20.4648,20.4718,85000.0
2011-03-01 14:15:00,28.98,29.02,28.98,28.99,120600.0,20.4648,20.493,20.4648,20.4718,120600.0
2011-03-01 14:20:00,28.99,29.0,28.86,28.88,149200.0,20.4718,20.4789,20.38,20.3942,149200.0
2011-03-01 14:25:00,28.86,28.89,28.82,28.85,75200.0,20.38,20.4012,20.3518,20.373,75200.0
2011-03-01 14:30:00,28.85,28.89,28.82,28.82,50600.0,20.373,20.4012,20.3518,20.3518,50600.0
2011-03-01 14:35:00,28.82,28.84,28.78,28.8,104800.0,20.3518,20.3659,20.3235,20.3377,104800.0
2011-03-01 14:40:00,28.8,28.83,28.79,28.81,140800.0,20.3377,20.3589,20.3306,20.3447,140800.0
2011-03-01 14:45:00,28.81,28.83,28.79,28.82,63000.0,20.3447,20.3589,20.3306,20.3518,63000.0
2011-03-01 14:50:00,28.82,28.89,28.82,28.88,138800.0,20.3518,20.4012,20.3518,20.3942,138800.0
2011-03-01 14:55:00,28.87,28.89,28.81,28.82,86800.0,20.3871,20.4012,20.3447,20.3518,86800.0
2011-03-01 15:00:00,28.82,28.88,28.81,28.86,134600.0,20.3518,20.3942,20.3447,20.38,134600.0
2011-03-01 15:05:00,28.87,28.89,28.86,28.86,114400.0,20.3871,20.4012,20.38,20.38,114400.0
2011-03-01 15:10:00,28.86,28.89,28.84,28.88,86200.0,20.38,20.4012,20.3659,20.3942,86200.0
2011-03-01 15:15:00,28.88,28.93,28.86,28.93,84200.0,20.3942,20.4295,20.38,20.4295,84200.0
2011-03-01 15:20:00,28.93,28.95,28.93,28.93,74200.0,20.4295,20.4436,20.4295,20.4295,74200.0
2011-03-01 15:25:00,28.93,28.95,28.9,28.93,71400.0,20.4295,20.4436,20.4083,20.4295,71400.0
2011-03-01 15:30:00,28.93,28.98,28.91,28.97,122800.0,20.4295,20.4648,20.4153,20.4577,122800.0
2011-03-01 15:35:00,28.97,28.98,28.88,28.89,101600.0,20.4577,20.4648,20.3942,20.4012,101600.0
2011-03-01 15:40:00,28.89,28.91,28.85,28.86,238600.0,20.4012,20.4153,20.373,20.38,238600.0
2011-03-01 15:45:00,28.86,28.86,28.78,28.81,243000.0,20.38,20.38,20.3235,20.3447,243000.0
2011-03-01 15:50:00,28.81,28.81,28.75,28.79,313200.0,20.3447,20.3447,20.3024,20.3306,313200.0
2011-03-01 15:55:00,28.78,28.82,28.77,28.81,447600.0,20.3235,20.3518,20.3165,20.3447,447600.0
2011-03-02 09:30:00,28.64,28.71,28.5,28.55,172800.0,20.2247,20.2741,20.1258,20.1611,172800.0
2011-03-02 09:35:00,28.55,28.57,28.5,28.55,92200.0,20.1611,20.1752,20.1258,20.1611,92200.0
2011-03-02 09:40:00,28.54,28.63,28.53,28.54,156200.0,20.1541,20.2176,20.147,20.1541,156200.0
2011-03-02 09:45:00,28.54,28.61,28.54,28.61,83400.0,20.1541,20.2035,20.1541,20.2035,83400.0
2011-03-02 09:50:00,28.61,28.68,28.61,28.66,41600.0,20.2035,20.2529,20.2035,20.2388,41600.0
2011-03-02 09:55:00,28.67,28.68,28.61,28.63,57400.0,20.2459,20.2529,20.2035,20.2176,57400.0
2011-03-02 10:00:00,28.62,28.65,28.62,28.63,60800.0,20.2106,20.2317,20.2106,20.2176,60800.0
2011-03-02 10:05:00,28.64,28.64,28.56,28.57,82400.0,20.2247,20.2247,20.1682,20.1752,82400.0
2011-03-02 10:10:00,28.57,28.58,28.55,28.57,30200.0,20.1752,20.1823,20.1611,20.1752,30200.0
2011-03-02 10:15:00,28.57,28.65,28.56,28.65,97800.0,20.1752,20.2317,20.1682,20.2317,97800.0
2011-03-02 10:20:00,28.65,28.68,28.63,28.63,49600.0,20.2317,20.2529,20.2176,20.2176,49600.0
2011-03-02 10:25:00,28.63,28.68,28.62,28.67,48000.0,20.2176,20.2529,20.2106,20.2459,48000.0
2011-03-02 10:30:00,28.65,28.68,28.61,28.63,36000.0,20.2317,20.2529,20.2035,20.2176,36000.0
2011-03-02 10:35:00,28.63,28.68,28.61,28.66,55800.0,20.2176,20.2529,20.2035,20.2388,55800.0
2011-03-02 10:40:00,28.66,28.69,28.59,28.59,32600.0,20.2388,20.26,20.1894,20.1894,32600.0
2011-03-02 10:45:00,28.59,28.68,28.58,28.68,35400.0,20.1894,20.2529,20.1823,20.2529,35400.0
2011-03-02 10:50:00,28.68,28.7,28.63,28.64,44000.0,20.2529,20.267,20.2176,20.2247,44000.0
2011-03-02 10:55:00,28.64,28.64,28.53,28.53,81600.0,20.2247,20.2247,20.147,20.147,81600.0
2011-03-02 11:00:00,28.53,28.64,28.52,28.64,32800.0,20.147,20.2247,20.1399,20.2247,32800.0
2011-03-02 11:05:00,28.63,28.63,28.57,28.58,27200.0,20.2176,20.2176,20.1752,20.1823,27200.0
2011-03-02 11:10:00,28.58,28.59,28.5,28.52,24800.0,20.1823,20.1894,20.1258,20.1399,24800.0
2011-03-02 11:15:00,28.52,28.53,28.5,28.5,92600.0,20.1399,20.147,20.1258,20.1258,92600.0
2011-03-02 11:20:00,28.5,28.53,28.45,28.46,55600.0,20.1258,20.147,20.0905,20.0976,55600.0
2011-03-02 11:25:00,28.46,28.48,28.43,28.47,64800.0,20.0976,20.1117,20.0764,20.1046,64800.0
2011-03-02 11:30:00,28.46,28.46,28.42,28.45,50800.0,20.0976,20.0976,20.0693,20.0905,50800.0
2011-03-02 11:35:00,28.45,28.5,28.45,28.47,37000.0,20.0905,20.1258,20.0905,20.1046,37000.0
2011-03-02 11:40:00,28.48,28.52,28.43,28.43,63000.0,20.1117,20.1399,20.0764,20.0764,63000.0
2011-03-02 11:45:00,28.44,28.46,28.36,28.39,59000.0,20.0834,20.0976,20.027,20.0481,59000.0
2011-03-02 11:50:00,28.39,28.41,28.36,28.37,94800.0,20.0481,20.0623,20.027,20.034,94800.0
2011-03-02 11:55:00,28.37,28.39,28.34,28.34,67400.0,20.034,20.0481,20.0128,20.0128,67400.0
2011-03-02 12:00:00,28.34,28.36,28.26,28.36,48400.0,20.0128,20.027,19.9563,20.027,48400.0
2011-03-02 12:05:00,28.36,28.39,28.33,28.39,35800.0,20.027,20.0481,20.0058,20.0481,35800.0
2011-03-02 12:10:00,28.38,28.43,28.38,28.41,95400.0,20.0411,20.0764,20.0411,20.0623,95400.0
2011-03-02 12:15:00,28.4,28.41,28.38,28.39,33400.0,20.0552,20.0623,20.0411,20.0481,33400.0
2011-03-02 12:20:00,28.4,28.43,28.4,28.43,31200.0,20.0552,20.0764,20.0552,20.0764,31200.0
2011-03-02 12:25:00,28.43,28.47,28.39,28.41,50200.0,20.0764,20.1046,20.0481,20.0623,50200.0
2011-03-02 12:30:00,28.41,28.45,28.41,28.43,25200.0,20.0623,20.0905,20.0623,20.0764,25200.0
2011-03-02 12:35:00,28.43,28.48,28.42,28.47,17200.0,20.0764,20.1117,20.0693,20.1046,17200.0
2011-03-02 12:40:00,28.47,28.5,28.46,28.48,21200.0,20.1046,20.1258,20.0976,20.1117,21200.0
2011-03-02 12:45:00,28.46,28.49,28.46,28.49,17000.0,20.0976,20.1188,20.0976,20.1188,17000.0
2011-03-02 12:50:00,28.5,28.51,28.47,28.48,16800.0,20.1258,20.1329,20.1046,20.1117,16800.0
2011-03-02 12:55:00,28.47,28.48,28.45,28.46,11800.0,20.1046,20.1117,20.0905,20.0976,11800.0
2011-03-02 13:00:00,28.46,28.5,28.46,28.48,19800.0,20.0976,20.1258,20.0976,20.1117,19800.0
2011-03-02 13:05:00,28.48,28.51,28.45,28.45,15200.0,20.1117,20.1329,20.0905,20.0905,15200.0
2011-03-02 13:10:00,28.45,28.45,28.41,28.45,20200.0,20.0905,20.0905,20.0623,20.0905,20200.0
2011-03-02 13:15:00,28.45,28.46,28.42,28.43,29400.0,20.0905,20.0976,20.0693,20.0764,29400.0
2011-03-02 13:20:00,28.43,28.46,28.43,28.45,32200.0,20.0764,20.0976,20.0764,20.0905,32200.0
2011-03-02 13:25:00,28.45,28.46,28.43,28.45,20000.0,20.0905,20.0976,20.0764,20.0905,20000.0
2011-03-02 13:30:00,28.44,28.46,28.42,28.45,107400.0,20.0834,20.0976,20.0693,20.0905,107400.0
2011-03-02 13:35:00,28.45,28.47,28.43,28.47,74800.0,20.0905,20.1046,20.0764,20.1046,74800.0
2011-03-02 13:40:00,28.47,28.47,28.44,28.46,58800.0,20.1046,20.1046,20.0834,20.0976,58800.0
2011-03-02 13:45:00,28.46,28.48,28.45,28.48,37200.0,20.0976,20.1117,20.0905,20.1117,37200.0
2011-03-02 13:50:00,28.48,28.52,28.47,28.48,62200.0,20.1117,20.1399,20.1046,20.1117,62200.0
2011-03-02 13:55:00,28.48,28.48,28.45,28.47,45800.0,20.1117,20.1117,20.0905,20.1046,45800.0
2011-03-02 14:00:00,28.47,28.51,28.45,28.45,45800.0,20.1046,20.1329,20.0905,20.0905,45800.0
2011-03-02 14:05:00,28.46,28.53,28.46,28.5,31000.0,20.0976,20.147,20.0976,20.1258,31000.0
2011-03-02 14:10:00,28.51,28.59,28.51,28.53,38800.0,20.1329,20.1894,20.1329,20.147,38800.0
2011-03-02 14:15:00,28.53,28.56,28.49,28.53,26800.0,20.147,20.1682,20.1188,20.147,26800.0
2011-03-02 14:20:00,28.52,28.56,28.51,28.54,42400.0,20.1399,20.1682,20.1329,20.1541,42400.0
2011-03-02 14:25:00,28.53,28.53,28.48,28.48,33800.0,20.147,20.147,20.1117,20.1117,33800.0
2011-03-02 14:30:00,28.49,28.52,28.48,28.51,38800.0,20.1188,20.1399,20.1117,20.1329,38800.0
2011-03-02 14:35:00,28.52,28.55,28.5,28.5,48600.0,20.1399,20.1611,20.1258,20.1258,48600.0
2011-03-02 14:40:00,28.52,28.56,28.52,28.56,44000.0,20.1399,20.1682,20.1399,20.1682,44000.0
2011-03-02 14:45:00,28.55,28.58,28.54,28.58,62400.0,20.1611,20.1823,20.1541,20.1823,62400.0
2011-03-02 14:50:00,28.58,28.62,28.57,28.59,81800.0,20.1823,20.2106,20.1752,20.1894,81800.0
2011-03-02 14:55:00,28.59,28.59,28.54,28.55,45600.0,20.1894,20.1894,20.1541,20.1611,45600.0
2011-03-02 15:00:00,28.55,28.59,28.54,28.57,44800.0,20.1611,20.1894,20.1541,20.1752,44800.0
2011-03-02 15:05:00,28.58,28.59,28.54,28.58,33400.0,20.1823,20.1894,20.1541,20.1823,33400.0
2011-03-02 15:10:00,28.58,28.58,28.49,28.5,55600.0,20.1823,20.1823,20.1188,20.1258,55600.0
2011-03-02 15:15:00,28.49,28.5,28.43,28.45,70000.0,20.1188,20.1258,20.0764,20.0905,70000.0
2011-03-02 15:20:00,28.45,28.47,28.41,28.43,98200.0,20.0905,20.1046,20.0623,20.0764,98200.0
2011-03-02 15:25:00,28.43,28.43,28.38,28.38,133800.0,20.0764,20.0764,20.0411,20.0411,133800.0
2011-03-02 15:30:00,28.38,28.42,28.37,28.4,149800.0,20.0411,20.0693,20.034,20.0552,149800.0
2011-03-02 15:35:00,28.4,28.41,28.35,28.36,132000.0,20.0552,20.0623,20.0199,20.027,132000.0
2011-03-02 15:40:00,28.36,28.38,28.34,28.34,149600.0,20.027,20.0411,20.0128,20.0128,149600.0
2011-03-02 15:45:00,28.35,28.35,28.29,28.34,263200.0,20.0199,20.0199,19.9775,20.0128,263200.0
2011-03-02 15:50:00,28.34,28.36,28.33,28.33,187600.0,20.0128,20.027,20.0058,20.0058,187600.0
2011-03-02 15:55:00,28.33,28.34,28.29,28.3,483800.0,20.0058,20.0128,19.9775,19.9846,483800.0
2011-03-03 09:30:00,28.56,28.86,28.56,28.85,160000.0,20.1682,20.38,20.1682,20.373,160000.0
2011-03-03 09:35:00,28.87,28.96,28.86,28.93,106200.0,20.3871,20.4507,20.38,20.4295,106200.0
2011-03-03 09:40:00,28.93,28.93,28.81,28.84,107200.0,20.4295,20.4295,20.3447,20.3659,107200.0
2011-03-03 09:45:00,28.84,28.85,28.78,28.81,98200.0,20.3659,20.373,20.3235,20.3447,98200.0
2011-03-03 09:50:00,28.82,28.89,28.81,28.82,58600.0,20.3518,20.4012,20.3447,20.3518,58600.0
2011-03-03 09:55:00,28.81,28.81,28.75,28.76,47600.0,20.3447,20.3447,20.3024,20.3094,47600.0
2011-03-03 10:00:00,28.76,28.78,28.67,28.68,50600.0,20.3094,20.3235,20.2459,20.2529,50600.0
2011-03-03 10:05:00,28.69,28.71,28.63,28.63,61800.0,20.26,20.2741,20.2176,20.2176,61800.0
2011-03-03 10:10:00,28.63,28.73,28.61,28.73,108400.0,20.2176,20.2882,20.2035,20.2882,108400.0
2011-03-03 10:15:00,28.72,28.73,28.68,28.7,54000.0,20.2812,20.2882,20.2529,20.267,54000.0
2011-03-03 10:20:00,28.7,28.77,28.7,28.77,65000.0,20.267,20.3165,20.267,20.3165,65000.0
2011-03-03 10:25:00,28.76,28.77,28.73,28.76,147600.0,20.3094,20.3165,20.2882,20.3094,147600.0
2011-03-03 10:30:00,28.77,28.78,28.73,28.73,58600.0,20.3165,20.3235,20.2882,20.2882,58600.0
2011-03-03 10:35:00,28.74,28.77,28.73,28.76,35200.0,20.2953,20.3165,20.2882,20.3094,35200.0
2011-03-03 10:40:00,28.77,28.81,28.76,28.78,67000.0,20.3165,20.3447,20.3094,20.3235,67000.0
2011-03-03 10:45:00,28.77,28.81,28.75,28.76,37400.0,20.3165,20.3447,20.3024,20.3094,37400.0
2011-03-03 10:50:00,28.76,28.76,28.71,28.71,23000.0,20.3094,20.3094,20.2741,20.2741,23000.0
2011-03-03 10:55:00,28.72,28.75,28.69,28.73,35000.0,20.2812,20.3024,20.26,20.2882,35000.0
2011-03-03 11:00:00,28.73,28.8,28.71,28.76,23800.0,20.2882,20.3377,20.2741,20.3094,23800.0
2011-03-03 11:05:00,28.76,28.8,28.74,28.78,19400.0,20.3094,20.3377,20.2953,20.3235,19400.0
2011-03-03 11:10:00,28.78,28.8,28.76,28.78,21000.0,20.3235,20.3377,20.3094,20.3235,21000.0
2011-03-03 11:15:00,28.78,28.81,28.77,28.8,34800.0,20.3235,20.3447,20.3165,20.3377,34800.0
2011-03-03 11:20:00,28.8,28.81,28.74,28.77,91000.0,20.3377,20.3447,20.2953,20.3165,91000.0
2011-03-03 11:25:00,28.77,28.78,28.71,28.72,35200.0,20.3165,20.3235,20.2741,20.2812,35200.0
2011-03-03 11:30:00,28.73,28.75,28.71,28.75,31400.0,20.2882,20.3024,20.2741,20.3024,31400.0
2011-03-03 11:35:00,28.75,28.75,28.72,28.73,20000.0,20.3024,20.3024,20.2812,20.2882,20000.0
2011-03-03 11:40:00,28.74,28.79,28.73,28.78,38000.0,20.2953,20.3306,20.2882,20.3235,38000.0
2011-03-03 11:45:00,28.78,28.79,28.77,28.77,12200.0,20.3235,20.3306,20.3165,20.3165,12200.0
2011-03-03 11:50:00,28.76,28.81,28.76,28.8,42200.0,20.3094,20.3447,20.3094,20.3377,42200.0
2011-03-03 11:55:00,28.8,28.81,28.77,28.77,27800.0,20.3377,20.3447,20.3165,20.3165,27800.0
2011-03-03 12:00:00,28.77,28.78,28.71,28.72,39000.0,20.3165,20.3235,20.2741,20.2812,39000.0
2011-03-03 12:05:00,28.73,28.73,28.67,28.7,35800.0,20.2882,20.2882,20.2459,20.267,35800.0
2011-03-03 12:10:00,28.7,28.72,28.68,28.7,24000.0,20.267,20.2812,20.2529,20.267,24000.0
2011-03-03 12:15:00,28.7,28.72,28.68,28.68,29800.0,20.267,20.2812,20.2529,20.2529,29800.0
2011-03-03 12:20:00,28.68,28.72,28.68,28.71,27400.0,20.2529,20.2812,20.2529,20.2741,27400.0
2011-03-03 12:25:00,28.72,28.73,28.7,28.7,38000.0,20.2812,20.2882,20.267,20.267,38000.0
2011-03-03 12:30:00,28.7,28.71,28.7,28.7,11800.0,20.267,20.2741,20.267,20.267,11800.0
2011-03-03 12:35:00,28.71,28.74,28.7,28.74,16600.0,20.2741,20.2953,20.267,20.2953,16600.0
2011-03-03 12:40:00,28.74,28.78,28.74,28.78,27200.0,20.2953,20.3235,20.2953,20.3235,27200.0
2011-03-03 12:45:00,28.78,28.79,28.75,28.78,22000.0,20.3235,20.3306,20.3024,20.3235,22000.0
2011-03-03 12:50:00,28.78,28.78,28.75,28.78,10600.0,20.3235,20.3235,20.3024,20.3235,10600.0
2011-03-03 12:55:00,28.77,28.78,28.75,28.75,23800.0,20.3165,20.3235,20.3024,20.3024,23800.0
2011-03-03 13:00:00,28.75,28.79,28.75,28.78,11800.0,20.3024,20.3306,20.3024,20.3235,11800.0
2011-03-03 13:05:00,28.79,28.79,28.77,28.77,14600.0,20.3306,20.3306,20.3165,20.3165,14600.0
2011-03-03 13:10:00,28.77,28.77,28.75,28.75,20800.0,20.3165,20.3165,20.3024,20.3024,20800.0
2011-03-03 13:15:00,28.75,28.76,28.75,28.75,21000.0,20.3024,20.3094,20.3024,20.3024,21000.0
2011-03-03 13:20:00,28.75,28.76,28.75,28.75,34400.0,20.3024,20.3094,20.3024,20.3024,34400.0
2011-03-03 13:25:00,28.75,28.77,28.72,28.74,82800.0,20.3024,20.3165,20.2812,20.2953,82800.0
2011-03-03 13:30:00,28.74,28.75,28.74,28.75,72800.0,20.2953,20.3024,20.2953,20.3024,72800.0
2011-03-03 13:35:00,28.75,28.77,28.75,28.75,44800.0,20.3024,20.3165,20.3024,20.3024,44800.0
2011-03-03 13:40:00,28.75,28.75,28.74,28.74,40200.0,20.3024,20.3024,20.2953,20.2953,40200.0
2011-03-03 13:45:00,28.74,28.75,28.73,28.73,14800.0,20.2953,20.3024,20.2882,20.2882,14800.0
2011-03-03 13:50:00,28.73,28.74,28.72,28.74,12400.0,20.2882,20.2953,20.2812,20.2953,12400.0
2011-03-03 13:55:00,28.74,28.75,28.71,28.71,23400.0,20.2953,20.3024,20.2741,20.2741,23400.0
2011-03-03 14:00:00,28.72,28.78,28.71,28.77,21200.0,20.2812,20.3235,20.2741,20.3165,21200.0
2011-03-03 14:05:00,28.77,28.78,28.75,28.75,27000.0,20.3165,20.3235,20.3024,20.3024,27000.0
2011-03-03 14:10:00,28.75,28.78,28.75,28.76,48000.0,20.3024,20.3235,20.3024,20.3094,48000.0
2011-03-03 14:15:00,28.76,28.78,28.75,28.75,38600.0,20.3094,20.3235,20.3024,20.3024,38600.0
2011-03-03 14:20:00,28.75,28.75,28.72,28.72,26000.0,20.3024,20.3024,20.2812,20.2812,26000.0
2011-03-03 14:25:00,28.72,28.78,28.72,28.78,69800.0,20.2812,20.3235,20.2812,20.3235,69800.0
2011-03-03 14:30:00,28.78,28.81,28.77,28.81,43000.0,20.3235,20.3447,20.3165,20.3447,43000.0
2011-03-03 14:35:00,28.81,28.85,28.8,28.84,58400.0,20.3447,20.373,20.3377,20.3659,58400.0
2011-03-03 14:40:00,28.84,28.87,28.83,28.85,67000.0,20.3659,20.3871,20.3589,20.373,67000.0
2011-03-03 14:45:00,28.85,28.88,28.85,28.87,43400.0,20.373,20.3942,20.373,20.3871,43400.0
2011-03-03 14:50:00,28.88,28.92,28.87,28.9,53200.0,20.3942,20.4224,20.3871,20.4083,53200.0
2011-03-03 14:55:00,28.9,28.94,28.89,28.93,55400.0,20.4083,20.4365,20.4012,20.4295,55400.0
2011-03-03 15:00:00,28.93,28.93,28.89,28.91,61800.0,20.4295,20.4295,20.4012,20.4153,61800.0
2011-03-03 15:05:00,28.91,28.92,28.86,28.86,58400.0,20.4153,20.4224,20.38,20.38,58400.0
2011-03-03 15:10:00,28.86,28.87,28.84,28.85,40000.0,20.38,20.3871,20.3659,20.373,40000.0
2011-03-03 15:15:00,28.85,28.88,28.84,28.88,32400.0,20.373,20.3942,20.3659,20.3942,32400.0
2011-03-03 15:20:00,28.88,28.89,28.86,28.89,36200.0,20.3942,20.4012,20.38,20.4012,36200.0
2011-03-03 15:25:00,28.88,28.9,28.88,28.9,59400.0,20.3942,20.4083,20.3942,20.4083,59400.0
2011-03-03 15:30:00,28.89,28.9,28.88,28.9,118200.0,20.4012,20.4083,20.3942,20.4083,118200.0
2011-03-03 15:35:00,28.9,28.92,28.89,28.92,136400.0,20.4083,20.4224,20.4012,20.4224,136400.0
2011-03-03 15:40:00,28.91,28.94,28.91,28.92,80200.0,20.4153,20.4365,20.4153,20.4224,80200.0
2011-03-03 15:45:00,28.92,28.92,28.89,28.91,107800.0,20.4224,20.4224,20.4012,20.4153,107800.0
2011-03-03 15:50:00,28.91,28.97,28.91,28.96,158000.0,20.4153,20.4577,20.4153,20.4507,158000.0
2011-03-03 15:55:00,28.96,28.96,28.91,28.93,393200.0,20.4507,20.4507,20.4153,20.4295,393200.0
2011-03-04 09:30:00,28.93,29.0,28.91,28.91,87000.0,20.4295,20.4789,20.4153,20.4153,87000.0
2011-03-04 09:35:00,28.9,29.0,28.86,29.0,56200.0,20.4083,20.4789,20.38,20.4789,56200.0
2011-03-04 09:40:00,29.01,29.04,28.95,28.95,64400.0,20.486,20.5071,20.4436,20.4436,64400.0
2011-03-04 09:45:00,28.94,29.12,28.94,29.11,44400.0,20.4365,20.5636,20.4365,20.5566,44400.0
2011-03-04 09:50:00,29.11,29.13,29.03,29.11,69200.0,20.5566,20.5707,20.5001,20.5566,69200.0
2011-03-04 09:55:00,29.13,29.13,29.05,29.07,37000.0,20.5707,20.5707,20.5142,20.5283,37000.0
2011-03-04 10:00:00,29.07,29.18,29.07,29.16,69400.0,20.5283,20.606,20.5283,20.5919,69400.0
2011-03-04 10:05:00,29.16,29.16,28.96,28.96,82400.0,20.5919,20.5919,20.4507,20.4507,82400.0
2011-03-04 10:10:00,28.96,28.96,28.81,28.84,62600.0,20.4507,20.4507,20.3447,20.3659,62600.0
2011-03-04 10:15:00,28.84,28.9,28.84,28.86,51800.0,20.3659,20.4083,20.3659,20.38,51800.0
2011-03-04 10:20:00,28.86,28.92,28.86,28.89,261600.0,20.38,20.4224,20.38,20.4012,261600.0
2011-03-04 10:25:00,28.89,28.9,28.85,28.89,66200.0,20.4012,20.4083,20.373,20.4012,66200.0
2011-03-04 10:30:00,28.89,28.9,28.86,28.89,53600.0,20.4012,20.4083,20.38,20.4012,53600.0
2011-03-04 10:35:00,28.92,28.93,28.89,28.89,87800.0,20.4224,20.4295,20.4012,20.4012,87800.0
2011-03-04 10:40:00,28.89,28.93,28.88,28.92,66400.0,20.4012,20.4295,20.3942,20.4224,66400.0
2011-03-04 10:45:00,28.92,28.93,28.84,28.87,130000.0,20.4224,20.4295,20.3659,20.3871,130000.0
2011-03-04 10:50:00,28.87,28.89,28.84,28.88,142600.0,20.3871,20.4012,20.3659,20.3942,142600.0
2011-03-04 10:55:00,28.88,28.9,28.85,28.88,38600.0,20.3942,20.4083,20.373,20.3942,38600.0
2011-03-04 11:00:00,28.88,28.9,28.85,28.89,46800.0,20.3942,20.4083,20.373,20.4012,46800.0
2011-03-04 11:05:00,28.89,28.89,28.84,28.86,27400.0,20.4012,20.4012,20.3659,20.38,27400.0
2011-03-04 11:10:00,28.87,28.87,28.82,28.86,54000.0,20.3871,20.3871,20.3518,20.38,54000.0
2011-03-04 11:15:00,28.85,28.87,28.85,28.85,42000.0,20.373,20.3871,20.373,20.373,42000.0
2011-03-04 11:20:00,28.85,28.85,28.8,28.82,13400.0,20.373,20.373,20.3377,20.3518,13400.0
2011-03-04 11:25:00,28.81,28.85,28.81,28.85,26400.0,20.3447,20.373,20.3447,20.373,26400.0
2011-03-04 11:30:00,28.85,28.89,28.82,28.85,99800.0,20.373,20.4012,20.3518,20.373,99800.0
2011-03-04 11:35:00,28.85,28.88,28.83,28.86,48400.0,20.373,20.3942,20.3589,20.38,48400.0
2011-03-04 11:40:00,28.86,28.87,28.84,28.84,28600.0,20.38,20.3871,20.3659,20.3659,28600.0
2011-03-04 11:45:00,28.84,28.85,28.82,28.83,21800.0,20.3659,20.373,20.3518,20.3589,21800.0
2011-03-04 11:50:00,28.84,28.84,28.82,28.83,16200.0,20.3659,20.3659,20.3518,20.3589,16200.0
2011-03-04 11:55:00,28.82,28.83,28.75,28.77,78600.0,20.3518,20.3589,20.3024,20.3165,78600.0
2011-03-04 12:00:00,28.77,28.8,28.76,28.8,53800.0,20.3165,20.3377,20.3094,20.3377,53800.0
2011-03-04 12:05:00,28.8,28.81,28.78,28.79,45000.0,20.3377,20.3447,20.3235,20.3306,45000.0
2011-03-04 12:10:00,28.78,28.79,28.71,28.71,67800.0,20.3235,20.3306,20.2741,20.2741,67800.0
2011-03-04 12:15:00,28.71,28.73,28.69,28.72,24000.0,20.2741,20.2882,20.26,20.2812,24000.0
2011-03-04 12:20:00,28.71,28.71,28.64,28.7,35600.0,20.2741,20.2741,20.2247,20.267,35600.0
2011-03-04 12:25:00,28.68,28.71,28.67,28.71,16400.0,20.2529,20.2741,20.2459,20.2741,16400.0
2011-03-04 12:30:00,28.7,28.75,28.7,28.75,84400.0,20.267,20.3024,20.267,20.3024,84400.0
2011-03-04 12:35:00,28.75,28.77,28.71,28.75,88000.0,20.3024,20.3165,20.2741,20.3024,88000.0
2011-03-04 12:40:00,28.75,28.77,28.74,28.77,38600.0,20.3024,20.3165,20.2953,20.3165,38600.0
2011-03-04 12:45:00,28.77,28.77,28.74,28.75,22000.0,20.3165,20.3165,20.2953,20.3024,22000.0
2011-03-04 12:50:00,28.75,28.77,28.73,28.73,17200.0,20.3024,20.3165,20.2882,20.2882,17200.0
2011-03-04 12:55:00,28.73,28.75,28.7,28.73,20400.0,20.2882,20.3024,20.267,20.2882,20400.0
2011-03-04 13:00:00,28.73,28.75,28.7,28.7,20600.0,20.2882,20.3024,20.267,20.267,20600.0
2011-03-04 13:05:00,28.7,28.74,28.7,28.73,15400.0,20.267,20.2953,20.267,20.2882,15400.0
2011-03-04 13:10:00,28.73,28.75,28.68,28.68,21800.0,20.2882,20.3024,20.2529,20.2529,21800.0
2011-03-04 13:15:00,28.68,28.71,28.67,28.71,27800.0,20.2529,20.2741,20.2459,20.2741,27800.0
2011-03-04 13:20:00,28.71,28.72,28.69,28.72,15000.0,20.2741,20.2812,20.26,20.2812,15000.0
2011-03-04 13:25:00,28.73,28.73,28.68,28.71,25000.0,20.2882,20.2882,20.2529,20.2741,25000.0
2011-03-04 13:30:00,28.71,28.75,28.7,28.75,21200.0,20.2741,20.3024,20.267,20.3024,21200.0
2011-03-04 13:35:00,28.75,28.78,28.75,28.78,11600.0,20.3024,20.3235,20.3024,20.3235,11600.0
2011-03-04 13:40:00,28.78,28.78,28.71,28.71,22800.0,20.3235,20.3235,20.2741,20.2741,22800.0
2011-03-04 13:45:00,28.71,28.73,28.7,28.72,29600.0,20.2741,20.2882,20.267,20.2812,29600.0
2011-03-04 13:50:00,28.72,28.75,28.7,28.71,38600.0,20.2812,20.3024,20.267,20.2741,38600.0
2011-03-04 13:55:00,28.7,28.75,28.68,28.75,41600.0,20.267,20.3024,20.2529,20.3024,41600.0
2011-03-04 14:00:00,28.74,28.74,28.7,28.72,39800.0,20.2953,20.2953,20.267,20.2812,39800.0
2011-03-04 14:05:00,28.73,28.75,28.71,28.72,57800.0,20.2882,20.3024,20.2741,20.2812,57800.0
2011-03-04 14:10:00,28.72,28.74,28.71,28.74,45800.0,20.2812,20.2953,20.2741,20.2953,45800.0
2011-03-04 14:15:00,28.74,28.74,28.7,28.72,30400.0,20.2953,20.2953,20.267,20.2812,30400.0
2011-03-04 14:20:00,28.72,28.74,28.7,28.73,101000.0,20.2812,20.2953,20.267,20.2882,101000.0
2011-03-04 14:25:00,28.73,28.73,28.69,28.71,63800.0,20.2882,20.2882,20.26,20.2741,63800.0
2011-03-04 14:30:00,28.71,28.71,28.7,28.7,69600.0,20.2741,20.2741,20.267,20.267,69600.0
2011-03-04 14:35:00,28.7,28.7,28.68,28.68,35800.0,20.267,20.267,20.2529,20.2529,35800.0
2011-03-04 14:40:00,28.69,28.72,28.68,28.72,25400.0,20.26,20.2812,20.2529,20.2812,25400.0
2011-03-04 14:45:00,28.72,28.75,28.7,28.71,82600.0,20.2812,20.3024,20.267,20.2741,82600.0
2011-03-04 14:50:00,28.71,28.73,28.71,28.71,31400.0,20.2741,20.2882,20.2741,20.2741,31400.0
2011-03-04 14:55:00,28.72,28.73,28.71,28.72,92000.0,20.2812,20.2882,20.2741,20.2812,92000.0
2011-03-04 15:00:00,28.73,28.74,28.72,28.72,211000.0,20.2882,20.2953,20.2812,20.2812,211000.0
2011-03-04 15:05:00,28.72,28.72,28.68,28.7,72200.0,20.2812,20.2812,20.2529,20.267,72200.0
2011-03-04 15:10:00,28.69,28.73,28.69,28.7,30400.0,20.26,20.2882,20.26,20.267,30400.0
2011-03-04 15:15:00,28.69,28.69,28.65,28.66,66000.0,20.26,20.26,20.2317,20.2388,66000.0
2011-03-04 15:20:00,28.66,28.66,28.61,28.62,52800.0,20.2388,20.2388,20.2035,20.2106,52800.0
2011-03-04 15:25:00,28.61,28.65,28.59,28.63,55800.0,20.2035,20.2317,20.1894,20.2176,55800.0
2011-03-04 15:30:00,28.63,28.63,28.58,28.6,96400.0,20.2176,20.2176,20.1823,20.1964,96400.0
2011-03-04 15:35:00,28.6,28.67,28.6,28.67,69800.0,20.1964,20.2459,20.1964,20.2459,69800.0
2011-03-04 15:40:00,28.67,28.71,28.67,28.68,142400.0,20.2459,20.2741,20.2459,20.2529,142400.0
2011-03-04 15:45:00,28.68,28.75,28.68,28.72,292400.0,20.2529,20.3024,20.2529,20.2812,292400.0
2011-03-04 15:50:00,28.72,28.77,28.7,28.75,278400.0,20.2812,20.3165,20.267,20.3024,278400.0
2011-03-04 15:55:00,28.75,28.76,28.7,28.71,464400.0,20.3024,20.3094,20.267,20.2741,464400.0
2011-03-07 09:30:00,28.82,28.97,28.75,28.93,129200.0,20.3518,20.4577,20.3024,20.4295,129200.0
2011-03-07 09:35:00,28.93,29.06,28.92,29.05,99200.0,20.4295,20.5213,20.4224,20.5142,99200.0
2011-03-07 09:40:00,29.05,29.05,29.0,29.02,71400.0,20.5142,20.5142,20.4789,20.493,71400.0
2011-03-07 09:45:00,29.04,29.05,28.99,29.02,72200.0,20.5071,20.5142,20.4718,20.493,72200.0
2011-03-07 09:50:00,29.02,29.05,28.99,28.99,90600.0,20.493,20.5142,20.4718,20.4718,90600.0
2011-03-07 09:55:00,29.0,29.03,28.98,29.02,73400.0,20.4789,20.5001,20.4648,20.493,73400.0
2011-03-07 10:00:00,29.02,29.06,28.98,28.98,68000.0,20.493,20.5213,20.4648,20.4648,68000.0
2011-03-07 10:05:00,28.98,28.99,28.91,28.93,55800.0,20.4648,20.4718,20.4153,20.4295,55800.0
2011-03-07 10:10:00,28.93,28.97,28.92,28.96,76200.0,20.4295,20.4577,20.4224,20.4507,76200.0
2011-03-07 10:15:00,28.96,28.96,28.93,28.93,53600.0,20.4507,20.4507,20.4295,20.4295,53600.0
2011-03-07 10:20:00,28.93,29.0,28.93,28.99,75200.0,20.4295,20.4789,20.4295,20.4718,75200.0
2011-03-07 10:25:00,28.99,29.0,28.96,29.0,51800.0,20.4718,20.4789,20.4507,20.4789,51800.0
2011-03-07 10:30:00,29.0,29.02,28.95,28.99,73200.0,20.4789,20.493,20.4436,20.4718,73200.0
2011-03-07 10:35:00,29.0,29.0,28.9,28.91,72800.0,20.4789,20.4789,20.4083,20.4153,72800.0
2011-03-07 10:40:00,28.91,28.93,28.84,28.86,58000.0,20.4153,20.4295,20.3659,20.38,58000.0
2011-03-07 10:45:00,28.86,28.88,28.82,28.84,47200.0,20.38,20.3942,20.3518,20.3659,47200.0
2011-03-07 10:50:00,28.84,28.92,28.84,28.86,54800.0,20.3659,20.4224,20.3659,20.38,54800.0
2011-03-07 10:55:00,28.86,28.89,28.84,28.85,42600.0,20.38,20.4012,20.3659,20.373,42600.0
2011-03-07 11:00:00,28.85,28.87,28.8,28.81,76600.0,20.373,20.3871,20.3377,20.3447,76600.0
2011-03-07 11:05:00,28.82,28.86,28.77,28.86,53200.0,20.3518,20.38,20.3165,20.38,53200.0
2011-03-07 11:10:00,28.86,28.87,28.8,28.81,56600.0,20.38,20.3871,20.3377,20.3447,56600.0
2011-03-07 11:15:00,28.8,28.86,28.8,28.84,89400.0,20.3377,20.38,20.3377,20.3659,89400.0
2011-03-07 11:20:00,28.84,28.85,28.8,28.81,110000.0,20.3659,20.373,20.3377,20.3447,110000.0
2011-03-07 11:25:00,28.81,28.81,28.75,28.77,58000.0,20.3447,20.3447,20.3024,20.3165,58000.0
2011-03-07 11:30:00,28.77,28.78,28.71,28.72,75800.0,20.3165,20.3235,20.2741,20.2812,75800.0
2011-03-07 11:35:00,28.72,28.81,28.71,28.79,33800.0,20.2812,20.3447,20.2741,20.3306,33800.0
2011-03-07 11:40:00,28.79,28.79,28.68,28.7,35600.0,20.3306,20.3306,20.2529,20.267,35600.0
2011-03-07 11:45:00,28.69,28.7,28.63,28.63,81200.0,20.26,20.267,20.2176,20.2176,81200.0
2011-03-07 11:50:00,28.63,28.68,28.63,28.68,37000.0,20.2176,20.2529,20.2176,20.2529,37000.0
2011-03-07 11:55:00,28.68,28.71,28.66,28.68,50200.0,20.2529,20.2741,20.2388,20.2529,50200.0
2011-03-07 12:00:00,28.68,28.68,28.61,28.61,25800.0,20.2529,20.2529,20.2035,20.2035,25800.0
2011-03-07 12:05:00,28.6,28.67,28.6,28.67,25400.0,20.1964,20.2459,20.1964,20.2459,25400.0
2011-03-07 12:10:00,28.68,28.71,28.67,28.7,20800.0,20.2529,20.2741,20.2459,20.267,20800.0
2011-03-07 12:15:00,28.7,28.7,28.65,28.65,12600.0,20.267,20.267,20.2317,20.2317,12600.0
2011-03-07 12:20:00,28.64,28.66,28.62,28.63,68200.0,20.2247,20.2388,20.2106,20.2176,68200.0
2011-03-07 12:25:00,28.63,28.65,28.59,28.59,13400.0,20.2176,20.2317,20.1894,20.1894,13400.0
2011-03-07 12:30:00,28.6,28.61,28.58,28.6,47000.0,20.1964,20.2035,20.1823,20.1964,47000.0
2011-03-07 12:35:00,28.59,28.6,28.57,28.58,43800.0,20.1894,20.1964,20.1752,20.1823,43800.0
2011-03-07 12:40:00,28.58,28.58,28.55,28.57,58600.0,20.1823,20.1823,20.1611,20.1752,58600.0
2011-03-07 12:45:00,28.57,28.58,28.55,28.55,39200.0,20.1752,20.1823,20.1611,20.1611,39200.0
2011-03-07 12:50:00,28.55,28.56,28.5,28.5,72400.0,20.1611,20.1682,20.1258,20.1258,72400.0
2011-03-07 12:55:00,28.51,28.53,28.5,28.51,76400.0,20.1329,20.147,20.1258,20.1329,76400.0
2011-03-07 13:00:00,28.5,28.51,28.45,28.46,86600.0,20.1258,20.1329,20.0905,20.0976,86600.0
2011-03-07 13:05:00,28.44,28.48,28.44,28.47,41200.0,20.0834,20.1117,20.0834,20.1046,41200.0
2011-03-07 13:10:00,28.48,28.48,28.43,28.47,44400.0,20.1117,20.1117,20.0764,20.1046,44400.0
2011-03-07 13:15:00,28.47,28.52,28.47,28.48,45600.0,20.1046,20.1399,20.1046,20.1117,45600.0
2011-03-07 13:20:00,28.48,28.49,28.43,28.43,46400.0,20.1117,20.1188,20.0764,20.0764,46400.0
2011-03-07 13:25:00,28.43,28.46,28.41,28.42,47000.0,20.0764,20.0976,20.0623,20.0693,47000.0
2011-03-07 13:30:00,28.41,28.43,28.39,28.42,38400.0,20.0623,20.0764,20.0481,20.0693,38400.0
2011-03-07 13:35:00,28.42,28.43,28.4,28.43,49000.0,20.0693,20.0764,20.0552,20.0764,49000.0
2011-03-07 13:40:00,28.43,28.48,28.43,28.46,41600.0,20.0764,20.1117,20.0764,20.0976,41600.0
2011-03-07 13:45:00,28.46,28.48,28.42,28.45,62800.0,20.0976,20.1117,20.0693,20.0905,62800.0
2011-03-07 13:50:00,28.45,28.45,28.38,28.41,25800.0,20.0905,20.0905,20.0411,20.0623,25800.0
2011-03-07 13:55:00,28.41,28.46,28.4,28.41,31000.0,20.0623,20.0976,20.0552,20.0623,31000.0
2011-03-07 14:00:00,28.41,28.45,28.39,28.43,35000.0,20.0623,20.0905,20.0481,20.0764,35000.0
2011-03-07 14:05:00,28.44,28.46,28.4,28.41,24800.0,20.0834,20.0976,20.0552,20.0623,24800.0
2011-03-07 14:10:00,28.41,28.42,28.36,28.36,57600.0,20.0623,20.0693,20.027,20.027,57600.0
2011-03-07 14:15:00,28.36,28.46,28.36,28.45,47600.0,20.027,20.0976,20.027,20.0905,47600.0
2011-03-07 14:20:00,28.46,28.49,28.42,28.43,75600.0,20.0976,20.1188,20.0693,20.0764,75600.0
2011-03-07 14:25:00,28.43,28.46,28.42,28.43,48000.0,20.0764,20.0976,20.0693,20.0764,48000.0
2011-03-07 14:30:00,28.42,28.43,28.4,28.41,34400.0,20.0693,20.0764,20.0552,20.0623,34400.0
2011-03-07 14:35:00,28.41,28.43,28.38,28.4,56800.0,20.0623,20.0764,20.0411,20.0552,56800.0
2011-03-07 14:40:00,28.4,28.41,28.37,28.38,40600.0,20.0552,20.0623,20.034,20.0411,40600.0
2011-03-07 14:45:00,28.38,28.43,28.35,28.37,116200.0,20.0411,20.0764,20.0199,20.034,116200.0
2011-03-07 14:50:00,28.38,28.41,28.36,28.4,39200.0,20.0411,20.0623,20.027,20.0552,39200.0
2011-03-07 14:55:00,28.41,28.41,28.36,28.39,49200.0,20.0623,20.0623,20.027,20.0481,49200.0
2011-03-07 15:00:00,28.39,28.41,28.37,28.4,64000.0,20.0481,20.0623,20.034,20.0552,64000.0
2011-03-07 15:05:00,28.4,28.45,28.39,28.43,56600.0,20.0552,20.0905,20.0481,20.0764,56600.0
2011-03-07 15:10:00,28.43,28.51,28.43,28.5,60600.0,20.0764,20.1329,20.0764,20.1258,60600.0
2011-03-07 15:15:00,28.49,28.5,28.45,28.48,52400.0,20.1188,20.1258,20.0905,20.1117,52400.0
2011-03-07 15:20:00,28.48,28.48,28.42,28.45,54400.0,20.1117,20.1117,20.0693,20.0905,54400.0
2011-03-07 15:25:00,28.46,28.53,28.43,28.51,75600.0,20.0976,20.147,20.0764,20.1329,75600.0
2011-03-07 15:30:00,28.5,28.53,28.46,28.52,84200.0,20.1258,20.147,20.0976,20.1399,84200.0
2011-03-07 15:35:00,28.52,28.55,28.51,28.52,92800.0,20.1399,20.1611,20.1329,20.1399,92800.0
2011-03-07 15:40:00,28.52,28.55,28.47,28.48,137000.0,20.1399,20.1611,20.1046,20.1117,137000.0
2011-03-07 15:45:00,28.49,28.52,28.48,28.48,186600.0,20.1188,20.1399,20.1117,20.1117,186600.0
2011-03-07 15:50:00,28.48,28.48,28.41,28.43,144800.0,20.1117,20.1117,20.0623,20.0764,144800.0
2011-03-07 15:55:00,28.44,28.45,28.36,28.4,436600.0,20.0834,20.0905,20.027,20.0552,436600.0
2011-03-08 09:30:00,28.53,28.58,28.52,28.52,86400.0,20.147,20.1823,20.1399,20.1399,86400.0
2011-03-08 09:35:00,28.5,28.52,28.47,28.47,47400.0,20.1258,20.1399,20.1046,20.1046,47400.0
2011-03-08 09:40:00,28.47,28.52,28.42,28.46,54400.0,20.1046,20.1399,20.0693,20.0976,54400.0
2011-03-08 09:45:00,28.45,28.49,28.41,28.49,82000.0,20.0905,20.1188,20.0623,20.1188,82000.0
2011-03-08 09:50:00,28.49,28.57,28.48,28.49,55200.0,20.1188,20.1752,20.1117,20.1188,55200.0
2011-03-08 09:55:00,28.48,28.56,28.48,28.55,46600.0,20.1117,20.1682,20.1117,20.1611,46600.0
2011-03-08 10:00:00,28.55,28.57,28.52,28.56,83400.0,20.1611,20.1752,20.1399,20.1682,83400.0
2011-03-08 10:05:00,28.57,28.57,28.52,28.53,34600.0,20.1752,20.1752,20.1399,20.147,34600.0
2011-03-08 10:10:00,28.53,28.56,28.52,28.55,99200.0,20.147,20.1682,20.1399,20.1611,99200.0
2011-03-08 10:15:00,28.56,28.65,28.55,28.62,60400.0,20.1682,20.2317,20.1611,20.2106,60400.0
2011-03-08 10:20:00,28.63,28.66,28.61,28.66,22600.0,20.2176,20.2388,20.2035,20.2388,22600.0
2011-03-08 10:25:00,28.65,28.68,28.61,28.67,32200.0,20.2317,20.2529,20.2035,20.2459,32200.0
2011-03-08 10:30:00,28.67,28.67,28.6,28.62,60400.0,20.2459,20.2459,20.1964,20.2106,60400.0
2011-03-08 10:35:00,28.61,28.63,28.57,28.61,99600.0,20.2035,20.2176,20.1752,20.2035,99600.0
2011-03-08 10:40:00,28.61,28.65,28.57,28.59,42400.0,20.2035,20.2317,20.1752,20.1894,42400.0
2011-03-08 10:45:00,28.58,28.62,28.57,28.6,38000.0,20.1823,20.2106,20.1752,20.1964,38000.0
2011-03-08 10:50:00,28.61,28.61,28.58,28.59,51400.0,20.2035,20.2035,20.1823,20.1894,51400.0
2011-03-08 10:55:00,28.59,28.61,28.58,28.58,30600.0,20.1894,20.2035,20.1823,20.1823,30600.0
2011-03-08 11:00:00,28.59,28.61,28.56,28.57,21800.0,20.1894,20.2035,20.1682,20.1752,21800.0
2011-03-08 11:05:00,28.57,28.61,28.55,28.55,26200.0,20.1752,20.2035,20.1611,20.1611,26200.0
2011-03-08 11:10:00,28.55,28.61,28.54,28.6,46400.0,20.1611,20.2035,20.1541,20.1964,46400.0
2011-03-08 11:15:00,28.6,28.6,28.55,28.59,64600.0,20.1964,20.1964,20.1611,20.1894,64600.0
2011-03-08 11:20:00,28.59,28.67,28.58,28.65,66000.0,20.1894,20.2459,20.1823,20.2317,66000.0
2011-03-08 11:25:00,28.65,28.7,28.65,28.7,69200.0,20.2317,20.267,20.2317,20.267,69200.0
2011-03-08 11:30:00,28.7,28.75,28.7,28.74,82000.0,20.267,20.3024,20.267,20.2953,82000.0
2011-03-08 11:35:00,28.74,28.74,28.64,28.64,79400.0,20.2953,20.2953,20.2247,20.2247,79400.0
2011-03-08 11:40:00,28.64,28.7,28.64,28.68,39600.0,20.2247,20.267,20.2247,20.2529,39600.0
2011-03-08 11:45:00,28.68,28.69,28.65,28.65,62400.0,20.2529,20.26,20.2317,20.2317,62400.0
2011-03-08 11:50:00,28.65,28.7,28.65,28.7,29000.0,20.2317,20.267,20.2317,20.267,29000.0
2011-03-08 11:55:00,28.7,28.74,28.7,28.74,81600.0,20.267,20.2953,20.267,20.2953,81600.0
2011-03-08 12:00:00,28.75,28.75,28.71,28.73,62400.0,20.3024,20.3024,20.2741,20.2882,62400.0
2011-03-08 12:05:00,28.72,28.72,28.69,28.7,24800.0,20.2812,20.2812,20.26,20.267,24800.0
2011-03-08 12:10:00,28.7,28.7,28.65,28.66,53000.0,20.267,20.267,20.2317,20.2388,53000.0
2011-03-08 12:15:00,28.66,28.68,28.65,28.67,25200.0,20.2388,20.2529,20.2317,20.2459,25200.0
2011-03-08 12:20:00,28.68,28.7,28.66,28.7,13800.0,20.2529,20.267,20.2388,20.267,13800.0
2011-03-08 12:25:00,28.7,28.7,28.67,28.7,17600.0,20.267,20.267,20.2459,20.267,17600.0
2011-03-08 12:30:00,28.7,28.71,28.69,28.69,24200.0,20.267,20.2741,20.26,20.26,24200.0
2011-03-08 12:35:00,28.69,28.71,28.68,28.7,36400.0,20.26,20.2741,20.2529,20.267,36400.0
2011-03-08 12:40:00,28.7,28.71,28.69,28.71,54200.0,20.267,20.2741,20.26,20.2741,54200.0
2011-03-08 12:45:00,28.71,28.72,28.67,28.68,53200.0,20.2741,20.2812,20.2459,20.2529,53200.0
2011-03-08 12:50:00,28.68,28.72,28.68,28.71,54600.0,20.2529,20.2812,20.2529,20.2741,54600.0
2011-03-08 12:55:00,28.71,28.71,28.67,28.67,14400.0,20.2741,20.2741,20.2459,20.2459,14400.0
2011-03-08 13:00:00,28.67,28.71,28.67,28.69,60800.0,20.2459,20.2741,20.2459,20.26,60800.0
2011-03-08 13:05:00,28.7,28.7,28.67,28.69,7400.0,20.267,20.267,20.2459,20.26,7400.0
2011-03-08 13:10:00,28.7,28.72,28.68,28.7,24800.0,20.267,20.2812,20.2529,20.267,24800.0
2011-03-08 13:15:00,28.7,28.71,28.66,28.66,20600.0,20.267,20.2741,20.2388,20.2388,20600.0
2011-03-08 13:20:00,28.67,28.7,28.67,28.7,8400.0,20.2459,20.267,20.2459,20.267,8400.0
2011-03-08 13:25:00,28.7,28.72,28.68,28.72,19000.0,20.267,20.2812,20.2529,20.2812,19000.0
2011-03-08 13:30:00,28.72,28.73,28.7,28.73,32600.0,20.2812,20.2882,20.267,20.2882,32600.0
2011-03-08 13:35:00,28.73,28.73,28.7,28.7,27200.0,20.2882,20.2882,20.267,20.267,27200.0
2011-03-08 13:40:00,28.71,28.72,28.68,28.69,21200.0,20.2741,20.2812,20.2529,20.26,21200.0
2011-03-08 13:45:00,28.7,28.73,28.69,28.73,21000.0,20.267,20.2882,20.26,20.2882,21000.0
2011-03-08 13:50:00,28.73,28.73,28.71,28.71,22400.0,20.2882,20.2882,20.2741,20.2741,22400.0
2011-03-08 13:55:00,28.72,28.73,28.7,28.71,54800.0,20.2812,20.2882,20.267,20.2741,54800.0
2011-03-08 14:00:00,28.71,28.73,28.67,28.69,93600.0,20.2741,20.2882,20.2459,20.26,93600.0
2011-03-08 14:05:00,28.69,28.71,28.65,28.68,145800.0,20.26,20.2741,20.2317,20.2529,145800.0
2011-03-08 14:10:00,28.69,28.7,28.67,28.68,109200.0,20.26,20.267,20.2459,20.2529,109200.0
2011-03-08 14:15:00,28.68,28.7,28.67,28.69,70800.0,20.2529,20.267,20.2459,20.26,70800.0
2011-03-08 14:20:00,28.69,28.7,28.66,28.66,36800.0,20.26,20.267,20.2388,20.2388,36800.0
2011-03-08 14:25:00,28.67,28.71,28.67,28.69,32200.0,20.2459,20.2741,20.2459,20.26,32200.0
2011-03-08 14:30:00,28.68,28.69,28.65,28.67,48200.0,20.2529,20.26,20.2317,20.2459,48200.0
2011-03-08 14:35:00,28.67,28.71,28.67,28.71,46000.0,20.2459,20.2741,20.2459,20.2741,46000.0
2011-03-08 14:40:00,28.72,28.73,28.68,28.72,87600.0,20.2812,20.2882,20.2529,20.2812,87600.0
2011-03-08 14:45:00,28.72,28.72,28.68,28.7,62600.0,20.2812,20.2812,20.2529,20.267,62600.0
2011-03-08 14:50:00,28.7,28.71,28.68,28.71,36200.0,20.267,20.2741,20.2529,20.2741,36200.0
2011-03-08 14:55:00,28.71,28.71,28.66,28.67,78600.0,20.2741,20.2741,20.2388,20.2459,78600.0
2011-03-08 15:00:00,28.67,28.68,28.64,28.66,48400.0,20.2459,20.2529,20.2247,20.2388,48400.0
2011-03-08 15:05:00,28.67,28.71,28.65,28.71,42200.0,20.2459,20.2741,20.2317,20.2741,42200.0
2011-03-08 15:10:00,28.71,28.72,28.69,28.71,44400.0,20.2741,20.2812,20.26,20.2741,44400.0
2011-03-08 15:15:00,28.7,28.71,28.68,28.68,74800.0,20.267,20.2741,20.2529,20.2529,74800.0
2011-03-08 15:20:00,28.68,28.7,28.65,28.65,72200.0,20.2529,20.267,20.2317,20.2317,72200.0
2011-03-08 15:25:00,28.65,28.65,28.61,28.64,88800.0,20.2317,20.2317,20.2035,20.2247,88800.0
2011-03-08 15:30:00,28.64,28.65,28.61,28.63,137000.0,20.2247,20.2317,20.2035,20.2176,137000.0
2011-03-08 15:35:00,28.63,28.63,28.59,28.6,165000.0,20.2176,20.2176,20.1894,20.1964,165000.0
2011-03-08 15:40:00,28.59,28.63,28.59,28.63,151200.0,20.1894,20.2176,20.1894,20.2176,151200.0
2011-03-08 15:45:00,28.63,28.64,28.6,28.61,237000.0,20.2176,20.2247,20.1964,20.2035,237000.0
2011-03-08 15:50:00,28.61,28.63,28.55,28.57,308400.0,20.2035,20.2176,20.1611,20.1752,308400.0
2011-03-08 15:55:00,28.57,28.6,28.56,28.58,312200.0,20.1752,20.1964,20.1682,20.1823,312200.0
2011-03-09 09:30:00,28.5,28.58,28.45,28.48,84400.0,20.1258,20.1823,20.0905,20.1117,84400.0
2011-03-09 09:35:00,28.47,28.53,28.42,28.5,45800.0,20.1046,20.147,20.0693,20.1258,45800.0
2011-03-09 09:40:00,28.49,28.53,28.43,28.5,51400.0,20.1188,20.147,20.0764,20.1258,51400.0
2011-03-09 09:45:00,28.49,28.54,28.47,28.54,73400.0,20.1188,20.1541,20.1046,20.1541,73400.0
2011-03-09 09:50:00,28.53,28.55,28.47,28.53,69600.0,20.147,20.1611,20.1046,20.147,69600.0
2011-03-09 09:55:00,28.53,28.53,28.48,28.48,48400.0,20.147,20.147,20.1117,20.1117,48400.0
2011-03-09 10:00:00,28.48,28.49,28.39,28.43,60400.0,20.1117,20.1188,20.0481,20.0764,60400.0
2011-03-09 10:05:00,28.43,28.5,28.42,28.46,38600.0,20.0764,20.1258,20.0693,20.0976,38600.0
2011-03-09 10:10:00,28.46,28.47,28.41,28.41,29600.0,20.0976,20.1046,20.0623,20.0623,29600.0
2011-03-09 10:15:00,28.41,28.45,28.41,28.44,62200.0,20.0623,20.0905,20.0623,20.0834,62200.0
2011-03-09 10:20:00,28.44,28.49,28.44,28.48,44800.0,20.0834,20.1188,20.0834,20.1117,44800.0
2011-03-09 10:25:00,28.48,28.5,28.45,28.47,40600.0,20.1117,20.1258,20.0905,20.1046,40600.0
2011-03-09 10:30:00,28.46,28.49,28.43,28.49,40800.0,20.0976,20.1188,20.0764,20.1188,40800.0
2011-03-09 10:35:00,28.49,28.52,28.48,28.5,82800.0,20.1188,20.1399,20.1117,20.1258,82800.0
2011-03-09 10:40:00,28.5,28.55,28.47,28.5,60800.0,20.1258,20.1611,20.1046,20.1258,60800.0
2011-03-09 10:45:00,28.51,28.52,28.46,28.46,57400.0,20.1329,20.1399,20.0976,20.0976,57400.0
2011-03-09 10:50:00,28.46,28.46,28.38,28.38,51400.0,20.0976,20.0976,20.0411,20.0411,51400.0
2011-03-09 10:55:00,28.38,28.38,28.33,28.36,83000.0,20.0411,20.0411,20.0058,20.027,83000.0
2011-03-09 11:00:00,28.36,28.38,28.3,28.34,47800.0,20.027,20.0411,19.9846,20.0128,47800.0
2011-03-09 11:05:00,28.34,28.36,28.32,28.34,39400.0,20.0128,20.027,19.9987,20.0128,39400.0
2011-03-09 11:10:00,28.34,28.44,28.33,28.42,49400.0,20.0128,20.0834,20.0058,20.0693,49400.0
2011-03-09 11:15:00,28.42,28.48,28.42,28.46,33400.0,20.0693,20.1117,20.0693,20.0976,33400.0
2011-03-09 11:20:00,28.45,28.49,28.45,28.46,30000.0,20.0905,20.1188,20.0905,20.0976,30000.0
2011-03-09 11:25:00,28.46,28.52,28.46,28.49,48200.0,20.0976,20.1399,20.0976,20.1188,48200.0
2011-03-09 11:30:00,28.49,28.49,28.44,28.45,98000.0,20.1188,20.1188,20.0834,20.0905,98000.0
2011-03-09 11:35:00,28.46,28.52,28.45,28.5,58600.0,20.0976,20.1399,20.0905,20.1258,58600.0
2011-03-09 11:40:00,28.5,28.51,28.43,28.43,55600.0,20.1258,20.1329,20.0764,20.0764,55600.0
2011-03-09 11:45:00,28.43,28.48,28.43,28.43,40600.0,20.0764,20.1117,20.0764,20.0764,40600.0
2011-03-09 11:50:00,28.43,28.47,28.43,28.46,32000.0,20.0764,20.1046,20.0764,20.0976,32000.0
2011-03-09 11:55:00,28.45,28.52,28.45,28.5,23000.0,20.0905,20.1399,20.0905,20.1258,23000.0
2011-03-09 12:00:00,28.5,28.57,28.5,28.52,75400.0,20.1258,20.1752,20.1258,20.1399,75400.0
2011-03-09 12:05:00,28.52,28.53,28.5,28.5,14800.0,20.1399,20.147,20.1258,20.1258,14800.0
2011-03-09 12:10:00,28.5,28.52,28.46,28.48,18000.0,20.1258,20.1399,20.0976,20.1117,18000.0
2011-03-09 12:15:00,28.48,28.53,28.48,28.52,23800.0,20.1117,20.147,20.1117,20.1399,23800.0
2011-03-09 12:20:00,28.52,28.53,28.5,28.5,34800.0,20.1399,20.147,20.1258,20.1258,34800.0
2011-03-09 12:25:00,28.49,28.49,28.42,28.43,35000.0,20.1188,20.1188,20.0693,20.0764,35000.0
2011-03-09 12:30:00,28.45,28.45,28.41,28.42,25800.0,20.0905,20.0905,20.0623,20.0693,25800.0
2011-03-09 12:35:00,28.42,28.49,28.42,28.48,32200.0,20.0693,20.1188,20.0693,20.1117,32200.0
2011-03-09 12:40:00,28.48,28.48,28.43,28.43,25000.0,20.1117,20.1117,20.0764,20.0764,25000.0
2011-03-09 12:45:00,28.45,28.49,28.45,28.49,40200.0,20.0905,20.1188,20.0905,20.1188,40200.0
2011-03-09 12:50:00,28.5,28.53,28.47,28.5,35200.0,20.1258,20.147,20.1046,20.1258,35200.0
2011-03-09 12:55:00,28.49,28.5,28.46,28.5,18800.0,20.1188,20.1258,20.0976,20.1258,18800.0
2011-03-09 13:00:00,28.5,28.52,28.46,28.46,44800.0,20.1258,20.1399,20.0976,20.0976,44800.0
2011-03-09 13:05:00,28.46,28.48,28.43,28.48,21200.0,20.0976,20.1117,20.0764,20.1117,21200.0
2011-03-09 13:10:00,28.48,28.49,28.45,28.46,11600.0,20.1117,20.1188,20.0905,20.0976,11600.0
2011-03-09 13:15:00,28.46,28.48,28.45,28.47,17600.0,20.0976,20.1117,20.0905,20.1046,17600.0
2011-03-09 13:20:00,28.47,28.48,28.45,28.46,33400.0,20.1046,20.1117,20.0905,20.0976,33400.0
2011-03-09 13:25:00,28.46,28.51,28.46,28.47,53600.0,20.0976,20.1329,20.0976,20.1046,53600.0
2011-03-09 13:30:00,28.47,28.48,28.43,28.43,27400.0,20.1046,20.1117,20.0764,20.0764,27400.0
2011-03-09 13:35:00,28.43,28.45,28.38,28.39,47400.0,20.0764,20.0905,20.0411,20.0481,47400.0
2011-03-09 13:40:00,28.4,28.42,28.38,28.38,24200.0,20.0552,20.0693,20.0411,20.0411,24200.0
2011-03-09 13:45:00,28.38,28.43,28.38,28.43,39800.0,20.0411,20.0764,20.0411,20.0764,39800.0
2011-03-09 13:50:00,28.43,28.43,28.38,28.38,37000.0,20.0764,20.0764,20.0411,20.0411,37000.0
2011-03-09 13:55:00,28.38,28.43,28.38,28.4,26600.0,20.0411,20.0764,20.0411,20.0552,26600.0
2011-03-09 14:00:00,28.41,28.47,28.41,28.46,42800.0,20.0623,20.1046,20.0623,20.0976,42800.0
2011-03-09 14:05:00,28.46,28.46,28.42,28.45,42200.0,20.0976,20.0976,20.0693,20.0905,42200.0
2011-03-09 14:10:00,28.45,28.45,28.42,28.45,23600.0,20.0905,20.0905,20.0693,20.0905,23600.0
2011-03-09 14:15:00,28.45,28.49,28.43,28.47,31000.0,20.0905,20.1188,20.0764,20.1046,31000.0
2011-03-09 14:20:00,28.46,28.48,28.43,28.43,55800.0,20.0976,20.1117,20.0764,20.0764,55800.0
2011-03-09 14:25:00,28.43,28.43,28.4,28.42,31400.0,20.0764,20.0764,20.0552,20.0693,31400.0
2011-03-09 14:30:00,28.41,28.43,28.39,28.39,58400.0,20.0623,20.0764,20.0481,20.0481,58400.0
2011-03-09 14:35:00,28.39,28.4,28.37,28.38,61400.0,20.0481,20.0552,20.034,20.0411,61400.0
2011-03-09 14:40:00,28.38,28.4,28.38,28.39,26800.0,20.0411,20.0552,20.0411,20.0481,26800.0
2011-03-09 14:45:00,28.39,28.42,28.38,28.4,42000.0,20.0481,20.0693,20.0411,20.0552,42000.0
2011-03-09 14:50:00,28.41,28.45,28.41,28.43,32200.0,20.0623,20.0905,20.0623,20.0764,32200.0
2011-03-09 14:55:00,28.43,28.45,28.41,28.41,35200.0,20.0764,20.0905,20.0623,20.0623,35200.0
2011-03-09 15:00:00,28.41,28.47,28.4,28.46,69200.0,20.0623,20.1046,20.0552,20.0976,69200.0
2011-03-09 15:05:00,28.46,28.46,28.43,28.44,51800.0,20.0976,20.0976,20.0764,20.0834,51800.0
2011-03-09 15:10:00,28.45,28.48,28.43,28.44,50200.0,20.0905,20.1117,20.0764,20.0834,50200.0
2011-03-09 15:15:00,28.44,28.47,28.43,28.43,35200.0,20.0834,20.1046,20.0764,20.0764,35200.0
2011-03-09 15:20:00,28.44,28.46,28.43,28.45,42600.0,20.0834,20.0976,20.0764,20.0905,42600.0
2011-03-09 15:25:00,28.45,28.45,28.42,28.43,43200.0,20.0905,20.0905,20.0693,20.0764,43200.0
2011-03-09 15:30:00,28.43,28.44,28.4,28.4,41800.0,20.0764,20.0834,20.0552,20.0552,41800.0
2011-03-09 15:35:00,28.4,28.4,28.36,28.38,66400.0,20.0552,20.0552,20.027,20.0411,66400.0
2011-03-09 15:40:00,28.38,28.41,28.36,28.38,88600.0,20.0411,20.0623,20.027,20.0411,88600.0
2011-03-09 15:45:00,28.38,28.39,28.36,28.37,157600.0,20.0411,20.0481,20.027,20.034,157600.0
2011-03-09 15:50:00,28.37,28.39,28.35,28.37,130200.0,20.034,20.0481,20.0199,20.034,130200.0
2011-03-09 15:55:00,28.38,28.42,28.36,28.4,214800.0,20.0411,20.0693,20.027,20.0552,214800.0
2011-03-10 09:30:00,28.11,28.13,28.02,28.03,125000.0,19.8504,19.8645,19.7869,19.7939,125000.0
2011-03-10 09:35:00,28.02,28.04,27.93,27.98,102600.0,19.7869,19.801,19.7233,19.7586,102600.0
2011-03-10 09:40:00,27.98,28.01,27.86,28.0,105800.0,19.7586,19.7798,19.6739,19.7727,105800.0
2011-03-10 09:45:00,28.01,28.01,27.89,28.0,59800.0,19.7798,19.7798,19.6951,19.7727,59800.0
2011-03-10 09:50:00,28.0,28.02,27.97,28.0,82400.0,19.7727,19.7869,19.7515,19.7727,82400.0
2011-03-10 09:55:00,28.0,28.01,27.93,27.93,55600.0,19.7727,19.7798,19.7233,19.7233,55600.0
2011-03-10 10:00:00,27.93,27.95,27.91,27.92,55000.0,19.7233,19.7374,19.7092,19.7162,55000.0
2011-03-10 10:05:00,27.91,27.92,27.83,27.86,102800.0,19.7092,19.7162,19.6527,19.6739,102800.0
2011-03-10 10:10:00,27.86,27.91,27.85,27.88,64600.0,19.6739,19.7092,19.6668,19.688,64600.0
2011-03-10 10:15:00,27.89,27.9,27.83,27.84,85600.0,19.6951,19.7021,19.6527,19.6597,85600.0
2011-03-10 10:20:00,27.85,27.91,27.84,27.91,45200.0,19.6668,19.7092,19.6597,19.7092,45200.0
2011-03-10 10:25:00,27.9,27.9,27.82,27.83,42600.0,19.7021,19.7021,19.6456,19.6527,42600.0
2011-03-10 10:30:00,27.83,27.86,27.82,27.84,91800.0,19.6527,19.6739,19.6456,19.6597,91800.0
2011-03-10 10:35:00,27.84,27.85,27.81,27.85,71200.0,19.6597,19.6668,19.6386,19.6668,71200.0
2011-03-10 10:40:00,27.85,27.89,27.81,27.86,216400.0,19.6668,19.6951,19.6386,19.6739,216400.0
2011-03-10 10:45:00,27.86,27.86,27.81,27.83,134400.0,19.6739,19.6739,19.6386,19.6527,134400.0
2011-03-10 10:50:00,27.83,27.86,27.81,27.84,88400.0,19.6527,19.6739,19.6386,19.6597,88400.0
2011-03-10 10:55:00,27.84,27.86,27.81,27.83,92000.0,19.6597,19.6739,19.6386,19.6527,92000.0
2011-03-10 11:00:00,27.84,27.88,27.83,27.85,33200.0,19.6597,19.688,19.6527,19.6668,33200.0
2011-03-10 11:05:00,27.85,27.86,27.83,27.84,27000.0,19.6668,19.6739,19.6527,19.6597,27000.0
2011-03-10 11:10:00,27.83,27.85,27.82,27.84,72400.0,19.6527,19.6668,19.6456,19.6597,72400.0
2011-03-10 11:15:00,27.83,27.92,27.83,27.91,47000.0,19.6527,19.7162,19.6527,19.7092,47000.0
2011-03-10 11:20:00,27.9,27.96,27.88,27.93,39600.0,19.7021,19.7445,19.688,19.7233,39600.0
2011-03-10 11:25:00,27.93,27.99,27.92,27.93,40400.0,19.7233,19.7657,19.7162,19.7233,40400.0
2011-03-10 11:30:00,27.92,27.94,27.9,27.94,22800.0,19.7162,19.7304,19.7021,19.7304,22800.0
2011-03-10 11:35:00,27.94,27.97,27.93,27.96,33000.0,19.7304,19.7515,19.7233,19.7445,33000.0
2011-03-10 11:40:00,27.96,27.96,27.91,27.91,13400.0,19.7445,19.7445,19.7092,19.7092,13400.0
2011-03-10 11:45:00,27.9,27.93,27.88,27.9,24400.0,19.7021,19.7233,19.688,19.7021,24400.0
2011-03-10 11:50:00,27.9,27.95,27.89,27.95,35000.0,19.7021,19.7374,19.6951,19.7374,35000.0
2011-03-10 11:55:00,27.96,27.99,27.93,27.93,32000.0,19.7445,19.7657,19.7233,19.7233,32000.0
2011-03-10 12:00:00,27.93,27.95,27.89,27.9,28200.0,19.7233,19.7374,19.6951,19.7021,28200.0
2011-03-10 12:05:00,27.89,27.9,27.84,27.86,17200.0,19.6951,19.7021,19.6597,19.6739,17200.0
2011-03-10 12:10:00,27.86,27.89,27.85,27.88,26800.0,19.6739,19.6951,19.6668,19.688,26800.0
2011-03-10 12:15:00,27.89,27.92,27.88,27.88,13400.0,19.6951,19.7162,19.688,19.688,13400.0
2011-03-10 12:20:00,27.89,27.94,27.88,27.94,17800.0,19.6951,19.7304,19.688,19.7304,17800.0
2011-03-10 12:25:00,27.93,27.93,27.84,27.88,91800.0,19.7233,19.7233,19.6597,19.688,91800.0
2011-03-10 12:30:00,27.89,27.91,27.86,27.88,40000.0,19.6951,19.7092,19.6739,19.688,40000.0
2011-03-10 12:35:00,27.87,27.91,27.86,27.91,20400.0,19.6809,19.7092,19.6739,19.7092,20400.0
2011-03-10 12:40:00,27.9,27.9,27.86,27.89,15800.0,19.7021,19.7021,19.6739,19.6951,15800.0
2011-03-10 12:45:00,27.89,27.9,27.87,27.87,20800.0,19.6951,19.7021,19.6809,19.6809,20800.0
2011-03-10 12:50:00,27.88,27.96,27.87,27.96,18800.0,19.688,19.7445,19.6809,19.7445,18800.0
2011-03-10 12:55:00,27.96,27.96,27.91,27.93,11800.0,19.7445,19.7445,19.7092,19.7233,11800.0
2011-03-10 13:00:00,27.94,27.94,27.88,27.9,19600.0,19.7304,19.7304,19.688,19.7021,19600.0
2011-03-10 13:05:00,27.9,27.91,27.86,27.91,27000.0,19.7021,19.7092,19.6739,19.7092,27000.0
2011-03-10 13:10:00,27.9,27.96,27.89,27.96,23800.0,19.7021,19.7445,19.6951,19.7445,23800.0
2011-03-10 13:15:00,27.96,27.97,27.95,27.95,29400.0,19.7445,19.7515,19.7374,19.7374,29400.0
2011-03-10 13:20:00,27.95,27.96,27.9,27.9,32200.0,19.7374,19.7445,19.7021,19.7021,32200.0
2011-03-10 13:25:00,27.89,27.89,27.84,27.86,70800.0,19.6951,19.6951,19.6597,19.6739,70800.0
2011-03-10 13:30:00,27.86,27.86,27.75,27.75,137000.0,19.6739,19.6739,19.5962,19.5962,137000.0
2011-03-10 13:35:00,27.75,27.81,27.7,27.71,163000.0,19.5962,19.6386,19.5609,19.5679,163000.0
2011-03-10 13:40:00,27.71,27.79,27.7,27.72,81000.0,19.5679,19.6244,19.5609,19.575,81000.0
2011-03-10 13:45:00,27.73,27.77,27.7,27.75,75400.0,19.5821,19.6103,19.5609,19.5962,75400.0
2011-03-10 13:50:00,27.75,27.76,27.68,27.68,40200.0,19.5962,19.6032,19.5468,19.5468,40200.0
2011-03-10 13:55:00,27.68,27.73,27.68,27.71,42400.0,19.5468,19.5821,19.5468,19.5679,42400.0
2011-03-10 14:00:00,27.71,27.79,27.7,27.75,42400.0,19.5679,19.6244,19.5609,19.5962,42400.0
2011-03-10 14:05:00,27.75,27.83,27.75,27.81,43600.0,19.5962,19.6527,19.5962,19.6386,43600.0
2011-03-10 14:10:00,27.81,27.81,27.77,27.78,28800.0,19.6386,19.6386,19.6103,19.6174,28800.0
2011-03-10 14:15:00,27.77,27.8,27.75,27.8,53200.0,19.6103,19.6315,19.5962,19.6315,53200.0
2011-03-10 14:20:00,27.8,27.83,27.79,27.8,31800.0,19.6315,19.6527,19.6244,19.6315,31800.0
2011-03-10 14:25:00,27.8,27.82,27.78,27.79,39800.0,19.6315,19.6456,19.6174,19.6244,39800.0
2011-03-10 14:30:00,27.78,27.85,27.78,27.83,48200.0,19.6174,19.6668,19.6174,19.6527,48200.0
2011-03-10 14:35:00,27.83,27.9,27.83,27.89,98000.0,19.6527,19.7021,19.6527,19.6951,98000.0
2011-03-10 14:40:00,27.89,27.9,27.84,27.85,78400.0,19.6951,19.7021,19.6597,19.6668,78400.0
2011-03-10 14:45:00,27.84,27.86,27.84,27.84,19600.0,19.6597,19.6739,19.6597,19.6597,19600.0
2011-03-10 14:50:00,27.85,27.85,27.8,27.83,25400.0,19.6668,19.6668,19.6315,19.6527,25400.0
2011-03-10 14:55:00,27.83,27.84,27.81,27.81,32400.0,19.6527,19.6597,19.6386,19.6386,32400.0
2011-03-10 15:00:00,27.82,27.84,27.78,27.79,51200.0,19.6456,19.6597,19.6174,19.6244,51200.0
2011-03-10 15:05:00,27.79,27.82,27.78,27.78,63200.0,19.6244,19.6456,19.6174,19.6174,63200.0
2011-03-10 15:10:00,27.78,27.79,27.75,27.78,74000.0,19.6174,19.6244,19.5962,19.6174,74000.0
2011-03-10 15:15:00,27.77,27.84,27.75,27.78,109800.0,19.6103,19.6597,19.5962,19.6174,109800.0
2011-03-10 15:20:00,27.78,27.82,27.75,27.82,65800.0,19.6174,19.6456,19.5962,19.6456,65800.0
2011-03-10 15:25:00,27.82,27.83,27.79,27.82,82400.0,19.6456,19.6527,19.6244,19.6456,82400.0
2011-03-10 15:30:00,27.82,27.86,27.81,27.83,206000.0,19.6456,19.6739,19.6386,19.6527,206000.0
2011-03-10 15:35:00,27.83,27.91,27.81,27.91,87000.0,19.6527,19.7092,19.6386,19.7092,87000.0
2011-03-10 15:40:00,27.91,27.96,27.9,27.92,97800.0,19.7092,19.7445,19.7021,19.7162,97800.0
2011-03-10 15:45:00,27.91,27.91,27.84,27.85,151800.0,19.7092,19.7092,19.6597,19.6668,151800.0
2011-03-10 15:50:00,27.85,27.86,27.83,27.83,153800.0,19.6668,19.6739,19.6527,19.6527,153800.0
2011-03-10 15:55:00,27.82,27.9,27.82,27.87,608200.0,19.6456,19.7021,19.6456,19.6809,608200.0
2011-03-11 09:30:00,26.97,27.23,26.88,27.1,906600.0,19.0454,19.229,18.9818,19.1372,906600.0
2011-03-11 09:35:00,27.08,27.32,27.03,27.19,411000.0,19.1231,19.2925,19.0877,19.2007,411000.0
2011-03-11 09:40:00,27.2,27.41,27.17,27.31,389200.0,19.2078,19.3561,19.1866,19.2855,389200.0
2011-03-11 09:45:00,27.3,27.49,27.27,27.43,798600.0,19.2784,19.4126,19.2572,19.3702,798600.0
2011-03-11 09:50:00,27.43,27.43,27.32,27.36,449600.0,19.3702,19.3702,19.2925,19.3208,449600.0
2011-03-11 09:55:00,27.4,27.44,27.34,27.42,295600.0,19.349,19.3773,19.3067,19.3632,295600.0
2011-03-11 10:00:00,27.42,27.44,27.3,27.34,274200.0,19.3632,19.3773,19.2784,19.3067,274200.0
2011-03-11 10:05:00,27.33,27.35,27.28,27.32,151200.0,19.2996,19.3137,19.2643,19.2925,151200.0
2011-03-11 10:10:00,27.31,27.37,27.25,27.29,299000.0,19.2855,19.3278,19.2431,19.2714,299000.0
2011-03-11 10:15:00,27.29,27.43,27.27,27.39,247600.0,19.2714,19.3702,19.2572,19.342,247600.0
2011-03-11 10:20:00,27.4,27.44,27.36,27.43,132800.0,19.349,19.3773,19.3208,19.3702,132800.0
2011-03-11 10:25:00,27.43,27.47,27.41,27.42,124200.0,19.3702,19.3985,19.3561,19.3632,124200.0
2011-03-11 10:30:00,27.42,27.45,27.3,27.33,192800.0,19.3632,19.3843,19.2784,19.2996,192800.0
2011-03-11 10:35:00,27.32,27.4,27.32,27.38,111200.0,19.2925,19.349,19.2925,19.3349,111200.0
2011-03-11 10:40:00,27.39,27.4,27.34,27.36,83400.0,19.342,19.349,19.3067,19.3208,83400.0
2011-03-11 10:45:00,27.36,27.48,27.36,27.47,137000.0,19.3208,19.4055,19.3208,19.3985,137000.0
2011-03-11 10:50:00,27.47,27.53,27.43,27.5,254800.0,19.3985,19.4408,19.3702,19.4196,254800.0
2011-03-11 10:55:00,27.5,27.56,27.48,27.53,134000.0,19.4196,19.462,19.4055,19.4408,134000.0
2011-03-11 11:00:00,27.53,27.53,27.47,27.48,79000.0,19.4408,19.4408,19.3985,19.4055,79000.0
2011-03-11 11:05:00,27.49,27.5,27.33,27.35,151400.0,19.4126,19.4196,19.2996,19.3137,151400.0
2011-03-11 11:10:00,27.36,27.39,27.35,27.36,63800.0,19.3208,19.342,19.3137,19.3208,63800.0
2011-03-11 11:15:00,27.36,27.37,27.34,27.36,154800.0,19.3208,19.3278,19.3067,19.3208,154800.0
2011-03-11 11:20:00,27.36,27.45,27.36,27.43,46800.0,19.3208,19.3843,19.3208,19.3702,46800.0
2011-03-11 11:25:00,27.45,27.45,27.39,27.39,62000.0,19.3843,19.3843,19.342,19.342,62000.0
2011-03-11 11:30:00,27.39,27.48,27.39,27.46,42800.0,19.342,19.4055,19.342,19.3914,42800.0
2011-03-11 11:35:00,27.46,27.5,27.46,27.49,137200.0,19.3914,19.4196,19.3914,19.4126,137200.0
2011-03-11 11:40:00,27.49,27.52,27.49,27.52,72800.0,19.4126,19.4338,19.4126,19.4338,72800.0
2011-03-11 11:45:00,27.52,27.59,27.51,27.58,128800.0,19.4338,19.4832,19.4267,19.4761,128800.0
2011-03-11 11:50:00,27.58,27.67,27.58,27.66,111800.0,19.4761,19.5397,19.4761,19.5326,111800.0
2011-03-11 11:55:00,27.66,27.68,27.65,27.68,73000.0,19.5326,19.5468,19.5256,19.5468,73000.0
2011-03-11 12:00:00,27.68,27.72,27.67,27.7,101400.0,19.5468,19.575,19.5397,19.5609,101400.0
2011-03-11 12:05:00,27.7,27.71,27.66,27.68,52000.0,19.5609,19.5679,19.5326,19.5468,52000.0
2011-03-11 12:10:00,27.68,27.74,27.67,27.72,136600.0,19.5468,19.5891,19.5397,19.575,136600.0
2011-03-11 12:15:00,27.71,27.72,27.68,27.7,90400.0,19.5679,19.575,19.5468,19.5609,90400.0
2011-03-11 12:20:00,27.7,27.71,27.68,27.7,47400.0,19.5609,19.5679,19.5468,19.5609,47400.0
2011-03-11 12:25:00,27.7,27.71,27.68,27.69,43000.0,19.5609,19.5679,19.5468,19.5538,43000.0
2011-03-11 12:30:00,27.68,27.69,27.65,27.65,40400.0,19.5468,19.5538,19.5256,19.5256,40400.0
2011-03-11 12:35:00,27.65,27.68,27.65,27.68,25200.0,19.5256,19.5468,19.5256,19.5468,25200.0
2011-03-11 12:40:00,27.67,27.73,27.67,27.7,87800.0,19.5397,19.5821,19.5397,19.5609,87800.0
2011-03-11 12:45:00,27.7,27.72,27.7,27.72,45000.0,19.5609,19.575,19.5609,19.575,45000.0
2011-03-11 12:50:00,27.72,27.73,27.7,27.72,145600.0,19.575,19.5821,19.5609,19.575,145600.0
2011-03-11 12:55:00,27.72,27.73,27.67,27.68,63000.0,19.575,19.5821,19.5397,19.5468,63000.0
2011-03-11 13:00:00,27.68,27.7,27.66,27.7,37600.0,19.5468,19.5609,19.5326,19.5609,37600.0
2011-03-11 13:05:00,27.7,27.72,27.7,27.71,91200.0,19.5609,19.575,19.5609,19.5679,91200.0
2011-03-11 13:10:00,27.71,27.71,27.67,27.68,34200.0,19.5679,19.5679,19.5397,19.5468,34200.0
2011-03-11 13:15:00,27.68,27.69,27.63,27.64,60000.0,19.5468,19.5538,19.5114,19.5185,60000.0
2011-03-11 13:20:00,27.66,27.66,27.63,27.66,20800.0,19.5326,19.5326,19.5114,19.5326,20800.0
2011-03-11 13:25:00,27.66,27.68,27.59,27.6,84200.0,19.5326,19.5468,19.4832,19.4903,84200.0
2011-03-11 13:30:00,27.61,27.67,27.61,27.67,61000.0,19.4973,19.5397,19.4973,19.5397,61000.0
2011-03-11 13:35:00,27.67,27.72,27.67,27.69,74600.0,19.5397,19.575,19.5397,19.5538,74600.0
2011-03-11 13:40:00,27.68,27.71,27.66,27.67,78200.0,19.5468,19.5679,19.5326,19.5397,78200.0
2011-03-11 13:45:00,27.67,27.68,27.66,27.67,35600.0,19.5397,19.5468,19.5326,19.5397,35600.0
2011-03-11 13:50:00,27.67,27.67,27.64,27.65,42800.0,19.5397,19.5397,19.5185,19.5256,42800.0
2011-03-11 13:55:00,27.65,27.7,27.64,27.65,89600.0,19.5256,19.5609,19.5185,19.5256,89600.0
2011-03-11 14:00:00,27.65,27.7,27.65,27.7,87600.0,19.5256,19.5609,19.5256,19.5609,87600.0
2011-03-11 14:05:00,27.7,27.71,27.67,27.68,40200.0,19.5609,19.5679,19.5397,19.5468,40200.0
2011-03-11 14:10:00,27.68,27.7,27.68,27.7,78000.0,19.5468,19.5609,19.5468,19.5609,78000.0
2011-03-11 14:15:00,27.7,27.77,27.7,27.77,106800.0,19.5609,19.6103,19.5609,19.6103,106800.0
2011-03-11 14:20:00,27.77,27.82,27.75,27.82,59600.0,19.6103,19.6456,19.5962,19.6456,59600.0
2011-03-11 14:25:00,27.82,27.83,27.81,27.83,27800.0,19.6456,19.6527,19.6386,19.6527,27800.0
2011-03-11 14:30:00,27.83,27.89,27.82,27.88,54800.0,19.6527,19.6951,19.6456,19.688,54800.0
2011-03-11 14:35:00,27.88,27.92,27.88,27.89,52400.0,19.688,19.7162,19.688,19.6951,52400.0
2011-03-11 14:40:00,27.89,27.91,27.85,27.86,67800.0,19.6951,19.7092,19.6668,19.6739,67800.0
2011-03-11 14:45:00,27.86,27.88,27.85,27.87,47000.0,19.6739,19.688,19.6668,19.6809,47000.0
2011-03-11 14:50:00,27.87,27.88,27.84,27.84,32600.0,19.6809,19.688,19.6597,19.6597,32600.0
2011-03-11 14:55:00,27.84,27.85,27.82,27.82,30400.0,19.6597,19.6668,19.6456,19.6456,30400.0
2011-03-11 15:00:00,27.82,27.84,27.8,27.8,172400.0,19.6456,19.6597,19.6315,19.6315,172400.0
2011-03-11 15:05:00,27.8,27.81,27.74,27.74,226400.0,19.6315,19.6386,19.5891,19.5891,226400.0
2011-03-11 15:10:00,27.74,27.75,27.72,27.72,61800.0,19.5891,19.5962,19.575,19.575,61800.0
2011-03-11 15:15:00,27.73,27.77,27.73,27.73,88800.0,19.5821,19.6103,19.5821,19.5821,88800.0
2011-03-11 15:20:00,27.73,27.81,27.73,27.79,61400.0,19.5821,19.6386,19.5821,19.6244,61400.0
2011-03-11 15:25:00,27.8,27.8,27.78,27.78,56000.0,19.6315,19.6315,19.6174,19.6174,56000.0
2011-03-11 15:30:00,27.78,27.79,27.73,27.73,159400.0,19.6174,19.6244,19.5821,19.5821,159400.0
2011-03-11 15:35:00,27.74,27.8,27.73,27.8,77200.0,19.5891,19.6315,19.5821,19.6315,77200.0
2011-03-11 15:40:00,27.8,27.84,27.77,27.83,99000.0,19.6315,19.6597,19.6103,19.6527,99000.0
2011-03-11 15:45:00,27.83,27.86,27.78,27.78,308400.0,19.6527,19.6739,19.6174,19.6174,308400.0
2011-03-11 15:50:00,27.78,27.83,27.77,27.8,226000.0,19.6174,19.6527,19.6103,19.6315,226000.0
2011-03-11 15:55:00,27.8,27.82,27.75,27.77,464200.0,19.6315,19.6456,19.5962,19.6103,464200.0
2011-03-14 09:30:00,26.17,26.75,26.06,26.75,1682400.0,18.4804,18.89,18.4028,18.89,1682400.0
2011-03-14 09:35:00,26.75,27.41,26.68,27.25,1593000.0,18.89,19.3561,18.8406,19.2431,1593000.0
2011-03-14 09:40:00,27.25,27.3,27.01,27.03,667200.0,19.2431,19.2784,19.0736,19.0877,667200.0
2011-03-14 09:45:00,27.02,27.08,26.97,27.0,275800.0,19.0807,19.1231,19.0454,19.0666,275800.0
2011-03-14 09:50:00,27.0,27.14,26.95,27.03,207400.0,19.0666,19.1654,19.0313,19.0877,207400.0
2011-03-14 09:55:00,27.03,27.07,26.95,26.96,334000.0,19.0877,19.116,19.0313,19.0383,334000.0
2011-03-14 10:00:00,26.95,26.95,26.78,26.81,584400.0,19.0313,19.0313,18.9112,18.9324,584400.0
2011-03-14 10:05:00,26.81,26.86,26.79,26.83,369400.0,18.9324,18.9677,18.9183,18.9465,369400.0
2011-03-14 10:10:00,26.83,26.84,26.79,26.8,429200.0,18.9465,18.9536,18.9183,18.9253,429200.0
2011-03-14 10:15:00,26.8,26.84,26.75,26.83,456600.0,18.9253,18.9536,18.89,18.9465,456600.0
2011-03-14 10:20:00,26.83,26.85,26.8,26.85,340800.0,18.9465,18.9606,18.9253,18.9606,340800.0
2011-03-14 10:25:00,26.85,26.88,26.85,26.85,308000.0,18.9606,18.9818,18.9606,18.9606,308000.0
2011-03-14 10:30:00,26.86,26.86,26.74,26.75,413600.0,18.9677,18.9677,18.883,18.89,413600.0
2011-03-14 10:35:00,26.75,26.82,26.75,26.79,138600.0,18.89,18.9395,18.89,18.9183,138600.0
2011-03-14 10:40:00,26.79,26.83,26.77,26.8,84800.0,18.9183,18.9465,18.9041,18.9253,84800.0
2011-03-14 10:45:00,26.8,26.86,26.77,26.84,148400.0,18.9253,18.9677,18.9041,18.9536,148400.0
2011-03-14 10:50:00,26.84,26.84,26.75,26.75,76800.0,18.9536,18.9536,18.89,18.89,76800.0
2011-03-14 10:55:00,26.75,26.79,26.75,26.78,177200.0,18.89,18.9183,18.89,18.9112,177200.0
2011-03-14 11:00:00,26.77,26.78,26.71,26.72,241800.0,18.9041,18.9112,18.8618,18.8688,241800.0
2011-03-14 11:05:00,26.72,26.74,26.66,26.71,260000.0,18.8688,18.883,18.8265,18.8618,260000.0
2011-03-14 11:10:00,26.73,26.78,26.68,26.74,426400.0,18.8759,18.9112,18.8406,18.883,426400.0
2011-03-14 11:15:00,26.74,26.77,26.68,26.68,181400.0,18.883,18.9041,18.8406,18.8406,181400.0
2011-03-14 11:20:00,26.68,27.02,26.63,26.67,454600.0,18.8406,19.0807,18.8053,18.8335,454600.0
2011-03-14 11:25:00,26.67,26.73,26.66,26.67,253200.0,18.8335,18.8759,18.8265,18.8335,253200.0
2011-03-14 11:30:00,26.67,26.69,26.63,26.64,249600.0,18.8335,18.8476,18.8053,18.8123,249600.0
2011-03-14 11:35:00,26.63,26.68,26.62,26.67,200400.0,18.8053,18.8406,18.7982,18.8335,200400.0
2011-03-14 11:40:00,26.67,26.68,26.64,26.66,287400.0,18.8335,18.8406,18.8123,18.8265,287400.0
2011-03-14 11:45:00,26.67,26.67,26.61,26.63,225200.0,18.8335,18.8335,18.7912,18.8053,225200.0
2011-03-14 11:50:00,26.63,26.64,26.5,26.53,173000.0,18.8053,18.8123,18.7135,18.7347,173000.0
2011-03-14 11:55:00,26.54,26.56,26.5,26.56,161800.0,18.7417,18.7558,18.7135,18.7558,161800.0
2011-03-14 12:00:00,26.56,26.69,26.53,26.69,369000.0,18.7558,18.8476,18.7347,18.8476,369000.0
2011-03-14 12:05:00,26.69,26.74,26.67,26.73,115200.0,18.8476,18.883,18.8335,18.8759,115200.0
2011-03-14 12:10:00,26.72,26.73,26.66,26.68,249800.0,18.8688,18.8759,18.8265,18.8406,249800.0
2011-03-14 12:15:00,26.67,26.67,26.61,26.63,83200.0,18.8335,18.8335,18.7912,18.8053,83200.0
2011-03-14 12:20:00,26.62,26.64,26.58,26.61,78800.0,18.7982,18.8123,18.77,18.7912,78800.0
2011-03-14 12:25:00,26.61,26.61,26.57,26.58,61200.0,18.7912,18.7912,18.7629,18.77,61200.0
2011-03-14 12:30:00,26.58,26.59,26.54,26.58,74200.0,18.77,18.777,18.7417,18.77,74200.0
2011-03-14 12:35:00,26.58,26.61,26.56,26.61,107800.0,18.77,18.7912,18.7558,18.7912,107800.0
2011-03-14 12:40:00,26.6,26.7,26.6,26.69,91400.0,18.7841,18.8547,18.7841,18.8476,91400.0
2011-03-14 12:45:00,26.7,26.72,26.68,26.69,92000.0,18.8547,18.8688,18.8406,18.8476,92000.0
2011-03-14 12:50:00,26.7,26.7,26.65,26.66,54200.0,18.8547,18.8547,18.8194,18.8265,54200.0
2011-03-14 12:55:00,26.66,26.73,26.64,26.73,60800.0,18.8265,18.8759,18.8123,18.8759,60800.0
2011-03-14 13:00:00,26.73,26.73,26.68,26.69,71600.0,18.8759,18.8759,18.8406,18.8476,71600.0
2011-03-14 13:05:00,26.69,26.75,26.68,26.73,45200.0,18.8476,18.89,18.8406,18.8759,45200.0
2011-03-14 13:10:00,26.73,26.79,26.71,26.79,48000.0,18.8759,18.9183,18.8618,18.9183,48000.0
2011-03-14 13:15:00,26.78,26.78,26.73,26.74,63400.0,18.9112,18.9112,18.8759,18.883,63400.0
2011-03-14 13:20:00,26.74,26.75,26.71,26.72,61800.0,18.883,18.89,18.8618,18.8688,61800.0
2011-03-14 13:25:00,26.72,26.73,26.7,26.7,66800.0,18.8688,18.8759,18.8547,18.8547,66800.0
2011-03-14 13:30:00,26.7,26.71,26.67,26.68,81200.0,18.8547,18.8618,18.8335,18.8406,81200.0
2011-03-14 13:35:00,26.68,26.7,26.67,26.67,76200.0,18.8406,18.8547,18.8335,18.8335,76200.0
2011-03-14 13:40:00,26.67,26.74,26.66,26.71,100800.0,18.8335,18.883,18.8265,18.8618,100800.0
2011-03-14 13:45:00,26.72,26.73,26.68,26.69,44600.0,18.8688,18.8759,18.8406,18.8476,44600.0
2011-03-14 13:50:00,26.68,26.73,26.68,26.72,52200.0,18.8406,18.8759,18.8406,18.8688,52200.0
2011-03-14 13:55:00,26.73,26.74,26.67,26.68,56600.0,18.8759,18.883,18.8335,18.8406,56600.0
2011-03-14 14:00:00,26.68,26.71,26.68,26.68,55400.0,18.8406,18.8618,18.8406,18.8406,55400.0
2011-03-14 14:05:00,26.68,26.81,26.68,26.8,137800.0,18.8406,18.9324,18.8406,18.9253,137800.0
2011-03-14 14:10:00,26.8,26.82,26.78,26.8,84400.0,18.9253,18.9395,18.9112,18.9253,84400.0
2011-03-14 14:15:00,26.8,26.8,26.75,26.77,43000.0,18.9253,18.9253,18.89,18.9041,43000.0
2011-03-14 14:20:00,26.78,26.85,26.78,26.81,73400.0,18.9112,18.9606,18.9112,18.9324,73400.0
2011-03-14 14:25:00,26.81,26.81,26.78,26.81,128600.0,18.9324,18.9324,18.9112,18.9324,128600.0
2011-03-14 14:30:00,26.81,26.82,26.78,26.79,146600.0,18.9324,18.9395,18.9112,18.9183,146600.0
2011-03-14 14:35:00,26.79,26.82,26.78,26.78,133000.0,18.9183,18.9395,18.9112,18.9112,133000.0
2011-03-14 14:40:00,26.78,26.83,26.78,26.79,69000.0,18.9112,18.9465,18.9112,18.9183,69000.0
2011-03-14 14:45:00,26.79,26.83,26.78,26.8,57200.0,18.9183,18.9465,18.9112,18.9253,57200.0
2011-03-14 14:50:00,26.8,26.84,26.79,26.84,117800.0,18.9253,18.9536,18.9183,18.9536,117800.0
2011-03-14 14:55:00,26.84,26.85,26.8,26.85,207200.0,18.9536,18.9606,18.9253,18.9606,207200.0
2011-03-14 15:00:00,26.85,26.96,26.85,26.96,295800.0,18.9606,19.0383,18.9606,19.0383,295800.0
2011-03-14 15:05:00,26.96,27.0,26.95,26.98,211800.0,19.0383,19.0666,19.0313,19.0524,211800.0
2011-03-14 15:10:00,26.98,27.0,26.97,27.0,136400.0,19.0524,19.0666,19.0454,19.0666,136400.0
2011-03-14 15:15:00,27.0,27.0,26.95,26.95,118600.0,19.0666,19.0666,19.0313,19.0313,118600.0
2011-03-14 15:20:00,26.95,26.97,26.93,26.97,175400.0,19.0313,19.0454,19.0171,19.0454,175400.0
2011-03-14 15:25:00,26.97,27.0,26.96,27.0,121800.0,19.0454,19.0666,19.0383,19.0666,121800.0
2011-03-14 15:30:00,27.0,27.01,26.98,26.98,131400.0,19.0666,19.0736,19.0524,19.0524,131400.0
2011-03-14 15:35:00,26.98,27.01,26.97,27.0,183200.0,19.0524,19.0736,19.0454,19.0666,183200.0
2011-03-14 15:40:00,27.0,27.06,27.0,27.02,181600.0,19.0666,19.1089,19.0666,19.0807,181600.0
2011-03-14 15:45:00,27.02,27.04,26.95,26.96,269400.0,19.0807,19.0948,19.0313,19.0383,269400.0
2011-03-14 15:50:00,26.96,27.0,26.94,26.96,502000.0,19.0383,19.0666,19.0242,19.0383,502000.0
2011-03-14 15:55:00,26.96,26.97,26.93,26.95,653600.0,19.0383,19.0454,19.0171,19.0313,653600.0
2011-03-15 09:30:00,24.57,25.68,24.0,24.48,2817400.0,17.3506,18.1344,16.9481,17.287,2817400.0
2011-03-15 09:35:00,24.47,24.65,24.41,24.53,1012800.0,17.28,17.4071,17.2376,17.3223,1012800.0
2011-03-15 09:40:00,24.5,25.02,24.5,24.85,901800.0,17.3011,17.6683,17.3011,17.5483,901800.0
2011-03-15 09:45:00,24.85,24.86,24.6,24.63,775200.0,17.5483,17.5554,17.3718,17.3929,775200.0
2011-03-15 09:50:00,24.63,24.73,24.5,24.5,773000.0,17.3929,17.4636,17.3011,17.3011,773000.0
2011-03-15 09:55:00,24.5,24.54,24.36,24.42,745000.0,17.3011,17.3294,17.2023,17.2446,745000.0
2011-03-15 10:00:00,24.42,24.46,24.28,24.39,707800.0,17.2446,17.2729,17.1458,17.2235,707800.0
2011-03-15 10:05:00,24.39,24.5,24.36,24.36,528000.0,17.2235,17.3011,17.2023,17.2023,528000.0
2011-03-15 10:10:00,24.36,24.46,24.3,24.41,551800.0,17.2023,17.2729,17.1599,17.2376,551800.0
2011-03-15 10:15:00,24.41,24.42,24.25,24.31,551800.0,17.2376,17.2446,17.1246,17.167,551800.0
2011-03-15 10:20:00,24.31,24.48,24.25,24.48,675400.0,17.167,17.287,17.1246,17.287,675400.0
2011-03-15 10:25:00,24.49,24.5,24.25,24.41,622800.0,17.2941,17.3011,17.1246,17.2376,622800.0
2011-03-15 10:30:00,24.41,24.57,24.41,24.49,985000.0,17.2376,17.3506,17.2376,17.2941,985000.0
2011-03-15 10:35:00,24.49,24.5,24.35,24.38,528400.0,17.2941,17.3011,17.1952,17.2164,528400.0
2011-03-15 10:40:00,24.4,24.43,24.28,24.32,317400.0,17.2305,17.2517,17.1458,17.174,317400.0
2011-03-15 10:45:00,24.32,24.34,24.25,24.31,563600.0,17.174,17.1882,17.1246,17.167,563600.0
2011-03-15 10:50:00,24.31,24.42,24.28,24.42,353000.0,17.167,17.2446,17.1458,17.2446,353000.0
2011-03-15 10:55:00,24.41,24.49,24.35,24.46,436200.0,17.2376,17.2941,17.1952,17.2729,436200.0
2011-03-15 11:00:00,24.46,24.48,24.3,24.3,814200.0,17.2729,17.287,17.1599,17.1599,814200.0
2011-03-15 11:05:00,24.3,24.36,24.29,24.36,417000.0,17.1599,17.2023,17.1528,17.2023,417000.0
2011-03-15 11:10:00,24.36,24.39,24.28,24.33,228600.0,17.2023,17.2235,17.1458,17.1811,228600.0
2011-03-15 11:15:00,24.34,24.37,24.31,24.35,296000.0,17.1882,17.2093,17.167,17.1952,296000.0
2011-03-15 11:20:00,24.35,24.36,24.28,24.3,277400.0,17.1952,17.2023,17.1458,17.1599,277400.0
2011-03-15 11:25:00,24.3,24.39,24.29,24.38,270800.0,17.1599,17.2235,17.1528,17.2164,270800.0
2011-03-15 11:30:00,24.38,24.45,24.36,24.38,465200.0,17.2164,17.2658,17.2023,17.2164,465200.0
2011-03-15 11:35:00,24.36,24.45,24.36,24.4,198000.0,17.2023,17.2658,17.2023,17.2305,198000.0
2011-03-15 11:40:00,24.4,24.46,24.36,24.45,302200.0,17.2305,17.2729,17.2023,17.2658,302200.0
2011-03-15 11:45:00,24.46,24.47,24.42,24.46,442000.0,17.2729,17.28,17.2446,17.2729,442000.0
2011-03-15 11:50:00,24.45,24.57,24.44,24.55,471000.0,17.2658,17.3506,17.2588,17.3364,471000.0
2011-03-15 11:55:00,24.55,24.79,24.55,24.79,609200.0,17.3364,17.5059,17.3364,17.5059,609200.0
2011-03-15 12:00:00,24.78,24.93,24.77,24.93,580200.0,17.4989,17.6048,17.4918,17.6048,580200.0
2011-03-15 12:05:00,24.93,24.96,24.78,24.85,654200.0,17.6048,17.626,17.4989,17.5483,654200.0
2011-03-15 12:10:00,24.85,24.9,24.81,24.88,207200.0,17.5483,17.5836,17.5201,17.5695,207200.0
2011-03-15 12:15:00,24.87,24.9,24.78,24.8,313000.0,17.5624,17.5836,17.4989,17.513,313000.0
2011-03-15 12:20:00,24.8,24.8,24.69,24.71,262000.0,17.513,17.513,17.4353,17.4494,262000.0
2011-03-15 12:25:00,24.71,24.77,24.67,24.73,239600.0,17.4494,17.4918,17.4212,17.4636,239600.0
2011-03-15 12:30:00,24.73,24.75,24.7,24.75,251800.0,17.4636,17.4777,17.4424,17.4777,251800.0
2011-03-15 12:35:00,24.75,24.8,24.75,24.78,146200.0,17.4777,17.513,17.4777,17.4989,146200.0
2011-03-15 12:40:00,24.78,24.78,24.75,24.75,134000.0,17.4989,17.4989,17.4777,17.4777,134000.0
2011-03-15 12:45:00,24.75,24.75,24.72,24.75,221800.0,17.4777,17.4777,17.4565,17.4777,221800.0
2011-03-15 12:50:00,24.75,24.78,24.74,24.75,194400.0,17.4777,17.4989,17.4706,17.4777,194400.0
2011-03-15 12:55:00,24.75,24.78,24.75,24.77,201800.0,17.4777,17.4989,17.4777,17.4918,201800.0
2011-03-15 13:00:00,24.77,24.81,24.74,24.8,299200.0,17.4918,17.5201,17.4706,17.513,299200.0
2011-03-15 13:05:00,24.8,24.81,24.75,24.75,247400.0,17.513,17.5201,17.4777,17.4777,247400.0
2011-03-15 13:10:00,24.75,24.85,24.74,24.85,223200.0,17.4777,17.5483,17.4706,17.5483,223200.0
2011-03-15 13:15:00,24.85,24.9,24.8,24.84,237800.0,17.5483,17.5836,17.513,17.5412,237800.0
2011-03-15 13:20:00,24.83,25.03,24.83,24.99,603200.0,17.5342,17.6754,17.5342,17.6472,603200.0
2011-03-15 13:25:00,24.99,25.07,24.93,24.97,480200.0,17.6472,17.7037,17.6048,17.633,480200.0
2011-03-15 13:30:00,24.97,25.1,24.97,25.07,281000.0,17.633,17.7248,17.633,17.7037,281000.0
2011-03-15 13:35:00,25.07,25.07,25.0,25.03,143400.0,17.7037,17.7037,17.6542,17.6754,143400.0
2011-03-15 13:40:00,25.03,25.13,25.03,25.08,236600.0,17.6754,17.746,17.6754,17.7107,236600.0
2011-03-15 13:45:00,25.08,25.08,25.0,25.05,164600.0,17.7107,17.7107,17.6542,17.6895,164600.0
2011-03-15 13:50:00,25.05,25.1,25.03,25.09,173400.0,17.6895,17.7248,17.6754,17.7178,173400.0
2011-03-15 13:55:00,25.09,25.18,25.09,25.16,167600.0,17.7178,17.7813,17.7178,17.7672,167600.0
2011-03-15 14:00:00,25.16,25.16,25.1,25.1,255200.0,17.7672,17.7672,17.7248,17.7248,255200.0
2011-03-15 14:05:00,25.11,25.11,25.0,25.0,164000.0,17.7319,17.7319,17.6542,17.6542,164000.0
2011-03-15 14:10:00,25.0,25.01,24.93,24.98,496800.0,17.6542,17.6613,17.6048,17.6401,496800.0
2011-03-15 14:15:00,24.98,25.05,24.95,24.98,496400.0,17.6401,17.6895,17.6189,17.6401,496400.0
2011-03-15 14:20:00,24.98,25.05,24.97,25.04,283600.0,17.6401,17.6895,17.633,17.6825,283600.0
2011-03-15 14:25:00,25.04,25.11,25.04,25.09,256000.0,17.6825,17.7319,17.6825,17.7178,256000.0
2011-03-15 14:30:00,25.09,25.09,25.0,25.0,233600.0,17.7178,17.7178,17.6542,17.6542,233600.0
2011-03-15 14:35:00,25.0,25.15,25.0,25.11,356200.0,17.6542,17.7601,17.6542,17.7319,356200.0
2011-03-15 14:40:00,25.11,25.21,25.11,25.19,181800.0,17.7319,17.8025,17.7319,17.7884,181800.0
2011-03-15 14:45:00,25.19,25.25,25.14,25.23,525000.0,17.7884,17.8308,17.7531,17.8166,525000.0
2011-03-15 14:50:00,25.23,25.48,25.23,25.4,780200.0,17.8166,17.9932,17.8166,17.9367,780200.0
2011-03-15 14:55:00,25.39,25.46,25.31,25.33,296000.0,17.9296,17.9791,17.8731,17.8873,296000.0
2011-03-15 15:00:00,25.33,25.45,25.32,25.45,254400.0,17.8873,17.972,17.8802,17.972,254400.0
2011-03-15 15:05:00,25.43,25.45,25.38,25.38,184400.0,17.9579,17.972,17.9226,17.9226,184400.0
2011-03-15 15:10:00,25.39,25.48,25.36,25.44,286400.0,17.9296,17.9932,17.9084,17.9649,286400.0
2011-03-15 15:15:00,25.44,25.47,25.39,25.43,343000.0,17.9649,17.9861,17.9296,17.9579,343000.0
2011-03-15 15:20:00,25.43,25.59,25.42,25.57,393000.0,17.9579,18.0709,17.9508,18.0567,393000.0
2011-03-15 15:25:00,25.57,25.6,25.55,25.58,267400.0,18.0567,18.0779,18.0426,18.0638,267400.0
2011-03-15 15:30:00,25.58,25.58,25.45,25.5,428800.0,18.0638,18.0638,17.972,18.0073,428800.0
2011-03-15 15:35:00,25.5,25.5,25.41,25.42,302000.0,18.0073,18.0073,17.9438,17.9508,302000.0
2011-03-15 15:40:00,25.42,25.52,25.4,25.49,468400.0,17.9508,18.0214,17.9367,18.0002,468400.0
2011-03-15 15:45:00,25.49,25.5,25.48,25.5,453200.0,18.0002,18.0073,17.9932,18.0073,453200.0
2011-03-15 15:50:00,25.5,25.5,25.4,25.43,699800.0,18.0073,18.0073,17.9367,17.9579,699800.0
2011-03-15 15:55:00,25.43,25.47,25.41,25.44,1088200.0,17.9579,17.9861,17.9438,17.9649,1088200.0
2011-03-16 09:30:00,25.75,25.98,25.66,25.78,878200.0,18.1838,18.3463,18.1203,18.205,878200.0
2011-03-16 09:35:00,25.79,25.86,25.6,25.66,580600.0,18.2121,18.2615,18.0779,18.1203,580600.0
2011-03-16 09:40:00,25.65,25.66,25.44,25.55,734800.0,18.1132,18.1203,17.9649,18.0426,734800.0
2011-03-16 09:45:00,25.55,25.56,25.4,25.47,502000.0,18.0426,18.0497,17.9367,17.9861,502000.0
2011-03-16 09:50:00,25.47,25.65,25.47,25.64,567800.0,17.9861,18.1132,17.9861,18.1062,567800.0
2011-03-16 09:55:00,25.64,25.77,25.59,25.77,348000.0,18.1062,18.198,18.0709,18.198,348000.0
2011-03-16 10:00:00,25.77,25.83,25.72,25.83,370000.0,18.198,18.2403,18.1627,18.2403,370000.0
2011-03-16 10:05:00,25.83,25.89,25.82,25.89,358000.0,18.2403,18.2827,18.2333,18.2827,358000.0
2011-03-16 10:10:00,25.89,26.04,25.84,26.04,535000.0,18.2827,18.3886,18.2474,18.3886,535000.0
2011-03-16 10:15:00,26.03,26.25,26.0,26.17,762200.0,18.3816,18.5369,18.3604,18.4804,762200.0
2011-03-16 10:20:00,26.17,26.19,26.14,26.18,355600.0,18.4804,18.4946,18.4593,18.4875,355600.0
2011-03-16 10:25:00,26.18,26.24,26.11,26.11,416400.0,18.4875,18.5299,18.4381,18.4381,416400.0
2011-03-16 10:30:00,26.11,26.11,26.0,26.0,297800.0,18.4381,18.4381,18.3604,18.3604,297800.0
2011-03-16 10:35:00,26.0,26.03,25.93,25.93,257800.0,18.3604,18.3816,18.311,18.311,257800.0
2011-03-16 10:40:00,25.93,26.0,25.87,25.88,178200.0,18.311,18.3604,18.2686,18.2757,178200.0
2011-03-16 10:45:00,25.88,25.98,25.86,25.97,193600.0,18.2757,18.3463,18.2615,18.3392,193600.0
2011-03-16 10:50:00,25.97,26.04,25.92,25.93,360400.0,18.3392,18.3886,18.3039,18.311,360400.0
2011-03-16 10:55:00,25.93,25.93,25.77,25.78,271400.0,18.311,18.311,18.198,18.205,271400.0
2011-03-16 11:00:00,25.78,25.81,25.36,25.37,977600.0,18.205,18.2262,17.9084,17.9155,977600.0
2011-03-16 11:05:00,25.36,25.43,24.95,25.14,1632200.0,17.9084,17.9579,17.6189,17.7531,1632200.0
2011-03-16 11:10:00,25.14,25.39,25.14,25.36,770200.0,17.7531,17.9296,17.7531,17.9084,770200.0
2011-03-16 11:15:00,25.36,25.65,25.36,25.62,819400.0,17.9084,18.1132,17.9084,18.092,819400.0
2011-03-16 11:20:00,25.62,25.67,25.6,25.62,369200.0,18.092,18.1274,18.0779,18.092,369200.0
2011-03-16 11:25:00,25.62,25.62,25.43,25.43,265600.0,18.092,18.092,17.9579,17.9579,265600.0
2011-03-16 11:30:00,25.43,25.55,25.43,25.45,210600.0,17.9579,18.0426,17.9579,17.972,210600.0
2011-03-16 11:35:00,25.46,25.5,25.39,25.43,149200.0,17.9791,18.0073,17.9296,17.9579,149200.0
2011-03-16 11:40:00,25.43,25.44,25.36,25.43,184000.0,17.9579,17.9649,17.9084,17.9579,184000.0
2011-03-16 11:45:00,25.43,25.43,25.28,25.35,230600.0,17.9579,17.9579,17.852,17.9014,230600.0
2011-03-16 11:50:00,25.36,25.38,25.25,25.25,108200.0,17.9084,17.9226,17.8308,17.8308,108200.0
2011-03-16 11:55:00,25.25,25.28,25.18,25.25,187400.0,17.8308,17.852,17.7813,17.8308,187400.0
2011-03-16 12:00:00,25.28,25.3,25.08,25.09,261600.0,17.852,17.8661,17.7107,17.7178,261600.0
2011-03-16 12:05:00,25.09,25.15,25.04,25.1,292200.0,17.7178,17.7601,17.6825,17.7248,292200.0
2011-03-16 12:10:00,25.1,25.2,25.08,25.09,161000.0,17.7248,17.7955,17.7107,17.7178,161000.0
2011-03-16 12:15:00,25.1,25.14,25.05,25.14,150800.0,17.7248,17.7531,17.6895,17.7531,150800.0
2011-03-16 12:20:00,25.12,25.14,25.02,25.1,149400.0,17.739,17.7531,17.6683,17.7248,149400.0
2011-03-16 12:25:00,25.08,25.21,25.08,25.19,137400.0,17.7107,17.8025,17.7107,17.7884,137400.0
2011-03-16 12:30:00,25.19,25.27,25.15,25.21,136400.0,17.7884,17.8449,17.7601,17.8025,136400.0
2011-03-16 12:35:00,25.23,25.27,25.14,25.16,94000.0,17.8166,17.8449,17.7531,17.7672,94000.0
2011-03-16 12:40:00,25.16,25.2,25.09,25.09,86600.0,17.7672,17.7955,17.7178,17.7178,86600.0
2011-03-16 12:45:00,25.08,25.25,25.08,25.25,140400.0,17.7107,17.8308,17.7107,17.8308,140400.0
2011-03-16 12:50:00,25.25,25.3,25.2,25.22,163800.0,17.8308,17.8661,17.7955,17.8096,163800.0
2011-03-16 12:55:00,25.22,25.28,25.22,25.24,76000.0,17.8096,17.852,17.8096,17.8237,76000.0
2011-03-16 13:00:00,25.25,25.27,25.22,25.27,154600.0,17.8308,17.8449,17.8096,17.8449,154600.0
2011-03-16 13:05:00,25.27,25.27,25.11,25.14,159200.0,17.8449,17.8449,17.7319,17.7531,159200.0
2011-03-16 13:10:00,25.14,25.17,25.09,25.09,81800.0,17.7531,17.7743,17.7178,17.7178,81800.0
2011-03-16 13:15:00,25.1,25.15,25.06,25.1,102400.0,17.7248,17.7601,17.6966,17.7248,102400.0
2011-03-16 13:20:00,25.1,25.14,25.0,25.02,141800.0,17.7248,17.7531,17.6542,17.6683,141800.0
2011-03-16 13:25:00,25.01,25.04,25.0,25.03,175000.0,17.6613,17.6825,17.6542,17.6754,175000.0
2011-03-16 13:30:00,25.03,25.05,24.99,25.0,288600.0,17.6754,17.6895,17.6472,17.6542,288600.0
2011-03-16 13:35:00,25.0,25.0,24.83,24.86,476800.0,17.6542,17.6542,17.5342,17.5554,476800.0
2011-03-16 13:40:00,24.86,24.92,24.77,24.92,354000.0,17.5554,17.5977,17.4918,17.5977,354000.0
2011-03-16 13:45:00,24.92,24.94,24.86,24.94,161400.0,17.5977,17.6119,17.5554,17.6119,161400.0
2011-03-16 13:50:00,24.93,25.0,24.9,24.91,97200.0,17.6048,17.6542,17.5836,17.5907,97200.0
2011-03-16 13:55:00,24.91,24.94,24.89,24.9,146800.0,17.5907,17.6119,17.5765,17.5836,146800.0
2011-03-16 14:00:00,24.9,24.9,24.78,24.8,219000.0,17.5836,17.5836,17.4989,17.513,219000.0
2011-03-16 14:05:00,24.8,24.85,24.75,24.84,196200.0,17.513,17.5483,17.4777,17.5412,196200.0
2011-03-16 14:10:00,24.85,24.86,24.63,24.65,422600.0,17.5483,17.5554,17.3929,17.4071,422600.0
2011-03-16 14:15:00,24.65,24.66,24.48,24.5,445000.0,17.4071,17.4141,17.287,17.3011,445000.0
2011-03-16 14:20:00,24.48,24.6,24.47,24.58,287200.0,17.287,17.3718,17.28,17.3576,287200.0
2011-03-16 14:25:00,24.58,24.68,24.58,24.63,194200.0,17.3576,17.4282,17.3576,17.3929,194200.0
2011-03-16 14:30:00,24.61,24.68,24.5,24.58,341400.0,17.3788,17.4282,17.3011,17.3576,341400.0
2011-03-16 14:35:00,24.58,24.72,24.56,24.68,320000.0,17.3576,17.4565,17.3435,17.4282,320000.0
2011-03-16 14:40:00,24.68,24.77,24.65,24.7,374000.0,17.4282,17.4918,17.4071,17.4424,374000.0
2011-03-16 14:45:00,24.71,24.91,24.68,24.9,351600.0,17.4494,17.5907,17.4282,17.5836,351600.0
2011-03-16 14:50:00,24.9,24.98,24.84,24.95,278800.0,17.5836,17.6401,17.5412,17.6189,278800.0
2011-03-16 14:55:00,24.95,25.05,24.95,24.97,199000.0,17.6189,17.6895,17.6189,17.633,199000.0
2011-03-16 15:00:00,24.97,25.07,24.95,25.05,300800.0,17.633,17.7037,17.6189,17.6895,300800.0
2011-03-16 15:05:00,25.05,25.05,24.97,25.03,279800.0,17.6895,17.6895,17.633,17.6754,279800.0
2011-03-16 15:10:00,25.03,25.08,24.97,24.97,270400.0,17.6754,17.7107,17.633,17.633,270400.0
2011-03-16 15:15:00,24.97,25.1,24.93,25.1,281000.0,17.633,17.7248,17.6048,17.7248,281000.0
2011-03-16 15:20:00,25.09,25.23,25.08,25.23,336400.0,17.7178,17.8166,17.7107,17.8166,336400.0
2011-03-16 15:25:00,25.23,25.3,25.14,25.15,419200.0,17.8166,17.8661,17.7531,17.7601,419200.0
2011-03-16 15:30:00,25.15,25.18,25.07,25.14,337600.0,17.7601,17.7813,17.7037,17.7531,337600.0
2011-03-16 15:35:00,25.13,25.18,25.08,25.16,224400.0,17.746,17.7813,17.7107,17.7672,224400.0
2011-03-16 15:40:00,25.15,25.27,25.13,25.25,426600.0,17.7601,17.8449,17.746,17.8308,426600.0
2011-03-16 15:45:00,25.25,25.34,25.24,25.33,636600.0,17.8308,17.8943,17.8237,17.8873,636600.0
2011-03-16 15:50:00,25.33,25.36,25.25,25.36,625000.0,17.8873,17.9084,17.8308,17.9084,625000.0
2011-03-16 15:55:00,25.36,25.4,25.31,25.34,914400.0,17.9084,17.9367,17.8731,17.8943,914400.0
2011-03-17 09:30:00,25.59,25.83,25.57,25.69,554400.0,18.0709,18.2403,18.0567,18.1415,554400.0
2011-03-17 09:35:00,25.71,25.71,25.43,25.48,349200.0,18.1556,18.1556,17.9579,17.9932,349200.0
2011-03-17 09:40:00,25.48,25.49,25.09,25.18,563200.0,17.9932,18.0002,17.7178,17.7813,563200.0
2011-03-17 09:45:00,25.18,25.29,25.18,25.23,576000.0,17.7813,17.859,17.7813,17.8166,576000.0
2011-03-17 09:50:00,25.23,25.27,25.17,25.25,393400.0,17.8166,17.8449,17.7743,17.8308,393400.0
2011-03-17 09:55:00,25.25,25.28,25.15,25.23,642600.0,17.8308,17.852,17.7601,17.8166,642600.0
2011-03-17 10:00:00,25.24,25.36,25.18,25.27,331800.0,17.8237,17.9084,17.7813,17.8449,331800.0
2011-03-17 10:05:00,25.25,25.25,25.06,25.12,251200.0,17.8308,17.8308,17.6966,17.739,251200.0
2011-03-17 10:10:00,25.12,25.27,25.11,25.22,694800.0,17.739,17.8449,17.7319,17.8096,694800.0
2011-03-17 10:15:00,25.21,25.33,25.19,25.32,291600.0,17.8025,17.8873,17.7884,17.8802,291600.0
2011-03-17 10:20:00,25.32,25.38,25.28,25.38,298800.0,17.8802,17.9226,17.852,17.9226,298800.0
2011-03-17 10:25:00,25.38,25.54,25.37,25.53,289000.0,17.9226,18.0356,17.9155,18.0285,289000.0
2011-03-17 10:30:00,25.52,25.53,25.41,25.5,122000.0,18.0214,18.0285,17.9438,18.0073,122000.0
2011-03-17 10:35:00,25.49,25.5,25.43,25.48,104400.0,18.0002,18.0073,17.9579,17.9932,104400.0
2011-03-17 10:40:00,25.47,25.48,25.43,25.45,129200.0,17.9861,17.9932,17.9579,17.972,129200.0
2011-03-17 10:45:00,25.45,25.47,25.42,25.45,179200.0,17.972,17.9861,17.9508,17.972,179200.0
2011-03-17 10:50:00,25.45,25.5,25.45,25.5,134600.0,17.972,18.0073,17.972,18.0073,134600.0
2011-03-17 10:55:00,25.5,25.5,25.48,25.5,91400.0,18.0073,18.0073,17.9932,18.0073,91400.0
2011-03-17 11:00:00,25.5,25.55,25.49,25.55,155800.0,18.0073,18.0426,18.0002,18.0426,155800.0
2011-03-17 11:05:00,25.55,25.55,25.51,25.54,125000.0,18.0426,18.0426,18.0144,18.0356,125000.0
2011-03-17 11:10:00,25.54,25.54,25.48,25.5,148800.0,18.0356,18.0356,17.9932,18.0073,148800.0
2011-03-17 11:15:00,25.5,25.5,25.43,25.49,163600.0,18.0073,18.0073,17.9579,18.0002,163600.0
2011-03-17 11:20:00,25.49,25.5,25.45,25.48,127200.0,18.0002,18.0073,17.972,17.9932,127200.0
2011-03-17 11:25:00,25.49,25.5,25.44,25.47,129800.0,18.0002,18.0073,17.9649,17.9861,129800.0
2011-03-17 11:30:00,25.47,25.5,25.45,25.5,110000.0,17.9861,18.0073,17.972,18.0073,110000.0
2011-03-17 11:35:00,25.5,25.5,25.47,25.49,87800.0,18.0073,18.0073,17.9861,18.0002,87800.0
2011-03-17 11:40:00,25.5,25.5,25.47,25.5,44600.0,18.0073,18.0073,17.9861,18.0073,44600.0
2011-03-17 11:45:00,25.49,25.49,25.44,25.46,117200.0,18.0002,18.0002,17.9649,17.9791,117200.0
2011-03-17 11:50:00,25.46,25.5,25.43,25.48,112400.0,17.9791,18.0073,17.9579,17.9932,112400.0
2011-03-17 11:55:00,25.48,25.5,25.45,25.46,94000.0,17.9932,18.0073,17.972,17.9791,94000.0
2011-03-17 12:00:00,25.45,25.49,25.42,25.45,149400.0,17.972,18.0002,17.9508,17.972,149400.0
2011-03-17 12:05:00,25.45,25.5,25.45,25.5,92200.0,17.972,18.0073,17.972,18.0073,92200.0
2011-03-17 12:10:00,25.5,25.51,25.47,25.49,101400.0,18.0073,18.0144,17.9861,18.0002,101400.0
2011-03-17 12:15:00,25.48,25.49,25.43,25.43,83200.0,17.9932,18.0002,17.9579,17.9579,83200.0
2011-03-17 12:20:00,25.43,25.45,25.42,25.42,63600.0,17.9579,17.972,17.9508,17.9508,63600.0
2011-03-17 12:25:00,25.42,25.45,25.39,25.43,163400.0,17.9508,17.972,17.9296,17.9579,163400.0
2011-03-17 12:30:00,25.43,25.45,25.4,25.42,150400.0,17.9579,17.972,17.9367,17.9508,150400.0
2011-03-17 12:35:00,25.42,25.45,25.41,25.45,154400.0,17.9508,17.972,17.9438,17.972,154400.0
2011-03-17 12:40:00,25.45,25.49,25.45,25.46,305000.0,17.972,18.0002,17.972,17.9791,305000.0
2011-03-17 12:45:00,25.47,25.49,25.4,25.42,171400.0,17.9861,18.0002,17.9367,17.9508,171400.0
2011-03-17 12:50:00,25.42,25.47,25.42,25.46,63000.0,17.9508,17.9861,17.9508,17.9791,63000.0
2011-03-17 12:55:00,25.46,25.46,25.4,25.4,156400.0,17.9791,17.9791,17.9367,17.9367,156400.0
2011-03-17 13:00:00,25.4,25.43,25.36,25.39,51000.0,17.9367,17.9579,17.9084,17.9296,51000.0
2011-03-17 13:05:00,25.4,25.46,25.39,25.46,27000.0,17.9367,17.9791,17.9296,17.9791,27000.0
2011-03-17 13:10:00,25.45,25.47,25.43,25.45,63000.0,17.972,17.9861,17.9579,17.972,63000.0
2011-03-17 13:15:00,25.45,25.47,25.38,25.39,43800.0,17.972,17.9861,17.9226,17.9296,43800.0
2011-03-17 13:20:00,25.39,25.41,25.36,25.39,98000.0,17.9296,17.9438,17.9084,17.9296,98000.0
2011-03-17 13:25:00,25.39,25.41,25.38,25.4,201200.0,17.9296,17.9438,17.9226,17.9367,201200.0
2011-03-17 13:30:00,25.4,25.41,25.34,25.38,103800.0,17.9367,17.9438,17.8943,17.9226,103800.0
2011-03-17 13:35:00,25.38,25.4,25.34,25.38,91000.0,17.9226,17.9367,17.8943,17.9226,91000.0
2011-03-17 13:40:00,25.38,25.4,25.36,25.36,169800.0,17.9226,17.9367,17.9084,17.9084,169800.0
2011-03-17 13:45:00,25.36,25.39,25.35,25.37,105000.0,17.9084,17.9296,17.9014,17.9155,105000.0
2011-03-17 13:50:00,25.38,25.38,25.21,25.23,183800.0,17.9226,17.9226,17.8025,17.8166,183800.0
2011-03-17 13:55:00,25.23,25.25,25.21,25.25,285600.0,17.8166,17.8308,17.8025,17.8308,285600.0
2011-03-17 14:00:00,25.25,25.25,25.23,25.25,306000.0,17.8308,17.8308,17.8166,17.8308,306000.0
2011-03-17 14:05:00,25.25,25.25,25.18,25.18,101400.0,17.8308,17.8308,17.7813,17.7813,101400.0
2011-03-17 14:10:00,25.18,25.21,25.13,25.17,105800.0,17.7813,17.8025,17.746,17.7743,105800.0
2011-03-17 14:15:00,25.17,25.22,25.13,25.21,151000.0,17.7743,17.8096,17.746,17.8025,151000.0
2011-03-17 14:20:00,25.21,25.23,25.18,25.23,123000.0,17.8025,17.8166,17.7813,17.8166,123000.0
2011-03-17 14:25:00,25.23,25.25,25.22,25.24,88800.0,17.8166,17.8308,17.8096,17.8237,88800.0
2011-03-17 14:30:00,25.24,25.25,25.23,25.24,193000.0,17.8237,17.8308,17.8166,17.8237,193000.0
2011-03-17 14:35:00,25.24,25.25,25.23,25.24,117200.0,17.8237,17.8308,17.8166,17.8237,117200.0
2011-03-17 14:40:00,25.24,25.25,25.23,25.25,142200.0,17.8237,17.8308,17.8166,17.8308,142200.0
2011-03-17 14:45:00,25.25,25.25,25.23,25.24,179200.0,17.8308,17.8308,17.8166,17.8237,179200.0
2011-03-17 14:50:00,25.23,25.24,25.21,25.24,102400.0,17.8166,17.8237,17.8025,17.8237,102400.0
2011-03-17 14:55:00,25.24,25.25,25.21,25.22,141600.0,17.8237,17.8308,17.8025,17.8096,141600.0
2011-03-17 15:00:00,25.22,25.28,25.18,25.25,509600.0,17.8096,17.852,17.7813,17.8308,509600.0
2011-03-17 15:05:00,25.25,25.29,25.25,25.28,484600.0,17.8308,17.859,17.8308,17.852,484600.0
2011-03-17 15:10:00,25.28,25.29,25.25,25.27,383400.0,17.852,17.859,17.8308,17.8449,383400.0
2011-03-17 15:15:00,25.26,25.29,25.25,25.26,167800.0,17.8378,17.859,17.8308,17.8378,167800.0
2011-03-17 15:20:00,25.25,25.27,25.25,25.25,138600.0,17.8308,17.8449,17.8308,17.8308,138600.0
2011-03-17 15:25:00,25.25,25.25,25.18,25.2,221400.0,17.8308,17.8308,17.7813,17.7955,221400.0
2011-03-17 15:30:00,25.21,25.22,25.19,25.2,213200.0,17.8025,17.8096,17.7884,17.7955,213200.0
2011-03-17 15:35:00,25.2,25.23,25.18,25.22,220000.0,17.7955,17.8166,17.7813,17.8096,220000.0
2011-03-17 15:40:00,25.22,25.23,25.14,25.16,406400.0,17.8096,17.8166,17.7531,17.7672,406400.0
2011-03-17 15:45:00,25.16,25.25,25.16,25.21,876600.0,17.7672,17.8308,17.7672,17.8025,876600.0
2011-03-17 15:50:00,25.21,25.24,25.18,25.24,558800.0,17.8025,17.8237,17.7813,17.8237,558800.0
2011-03-17 15:55:00,25.24,25.26,25.2,25.22,604000.0,17.8237,17.8378,17.7955,17.8096,604000.0
2011-03-18 09:30:00,25.66,25.85,25.54,25.59,1110200.0,18.1203,18.2545,18.0356,18.0709,1110200.0
2011-03-18 09:35:00,25.6,25.63,25.53,25.56,204800.0,18.0779,18.0991,18.0285,18.0497,204800.0
2011-03-18 09:40:00,25.56,25.58,25.49,25.51,273600.0,18.0497,18.0638,18.0002,18.0144,273600.0
2011-03-18 09:45:00,25.51,25.52,25.47,25.49,139200.0,18.0144,18.0214,17.9861,18.0002,139200.0
2011-03-18 09:50:00,25.5,25.5,25.44,25.5,197000.0,18.0073,18.0073,17.9649,18.0073,197000.0
2011-03-18 09:55:00,25.5,25.51,25.44,25.45,117000.0,18.0073,18.0144,17.9649,17.972,117000.0
2011-03-18 10:00:00,25.45,25.49,25.42,25.43,186200.0,17.972,18.0002,17.9508,17.9579,186200.0
2011-03-18 10:05:00,25.43,25.44,25.36,25.4,134000.0,17.9579,17.9649,17.9084,17.9367,134000.0
2011-03-18 10:10:00,25.4,25.41,25.36,25.4,253400.0,17.9367,17.9438,17.9084,17.9367,253400.0
2011-03-18 10:15:00,25.39,25.53,25.39,25.53,213000.0,17.9296,18.0285,17.9296,18.0285,213000.0
2011-03-18 10:20:00,25.53,25.54,25.46,25.5,141400.0,18.0285,18.0356,17.9791,18.0073,141400.0
2011-03-18 10:25:00,25.5,25.5,25.38,25.4,142200.0,18.0073,18.0073,17.9226,17.9367,142200.0
2011-03-18 10:30:00,25.41,25.41,25.34,25.37,105400.0,17.9438,17.9438,17.8943,17.9155,105400.0
2011-03-18 10:35:00,25.38,25.41,25.35,25.36,82200.0,17.9226,17.9438,17.9014,17.9084,82200.0
2011-03-18 10:40:00,25.36,25.36,25.34,25.35,153600.0,17.9084,17.9084,17.8943,17.9014,153600.0
2011-03-18 10:45:00,25.35,25.41,25.34,25.38,88400.0,17.9014,17.9438,17.8943,17.9226,88400.0
2011-03-18 10:50:00,25.38,25.43,25.36,25.41,116400.0,17.9226,17.9579,17.9084,17.9438,116400.0
2011-03-18 10:55:00,25.4,25.42,25.36,25.41,62000.0,17.9367,17.9508,17.9084,17.9438,62000.0
2011-03-18 11:00:00,25.4,25.53,25.4,25.5,274800.0,17.9367,18.0285,17.9367,18.0073,274800.0
2011-03-18 11:05:00,25.5,25.54,25.48,25.52,139800.0,18.0073,18.0356,17.9932,18.0214,139800.0
2011-03-18 11:10:00,25.52,25.57,25.51,25.55,77000.0,18.0214,18.0567,18.0144,18.0426,77000.0
2011-03-18 11:15:00,25.56,25.61,25.49,25.49,89600.0,18.0497,18.085,18.0002,18.0002,89600.0
2011-03-18 11:20:00,25.49,25.49,25.43,25.47,73000.0,18.0002,18.0002,17.9579,17.9861,73000.0
2011-03-18 11:25:00,25.47,25.48,25.41,25.41,75800.0,17.9861,17.9932,17.9438,17.9438,75800.0
2011-03-18 11:30:00,25.41,25.51,25.4,25.5,92800.0,17.9438,18.0144,17.9367,18.0073,92800.0
2011-03-18 11:35:00,25.5,25.5,25.45,25.48,241600.0,18.0073,18.0073,17.972,17.9932,241600.0
2011-03-18 11:40:00,25.48,25.5,25.45,25.47,133800.0,17.9932,18.0073,17.972,17.9861,133800.0
2011-03-18 11:45:00,25.47,25.5,25.4,25.41,129200.0,17.9861,18.0073,17.9367,17.9438,129200.0
2011-03-18 11:50:00,25.41,25.47,25.39,25.47,90200.0,17.9438,17.9861,17.9296,17.9861,90200.0
2011-03-18 11:55:00,25.47,25.5,25.46,25.48,104600.0,17.9861,18.0073,17.9791,17.9932,104600.0
2011-03-18 12:00:00,25.48,25.49,25.47,25.48,67000.0,17.9932,18.0002,17.9861,17.9932,67000.0
2011-03-18 12:05:00,25.47,25.47,25.43,25.46,100000.0,17.9861,17.9861,17.9579,17.9791,100000.0
2011-03-18 12:10:00,25.46,25.5,25.46,25.49,56600.0,17.9791,18.0073,17.9791,18.0002,56600.0
2011-03-18 12:15:00,25.49,25.5,25.42,25.43,105400.0,18.0002,18.0073,17.9508,17.9579,105400.0
2011-03-18 12:20:00,25.42,25.49,25.41,25.47,95800.0,17.9508,18.0002,17.9438,17.9861,95800.0
2011-03-18 12:25:00,25.48,25.48,25.45,25.46,122200.0,17.9932,17.9932,17.972,17.9791,122200.0
2011-03-18 12:30:00,25.47,25.47,25.45,25.46,165800.0,17.9861,17.9861,17.972,17.9791,165800.0
2011-03-18 12:35:00,25.46,25.47,25.45,25.46,114000.0,17.9791,17.9861,17.972,17.9791,114000.0
2011-03-18 12:40:00,25.46,25.48,25.43,25.43,189200.0,17.9791,17.9932,17.9579,17.9579,189200.0
2011-03-18 12:45:00,25.43,25.47,25.43,25.46,113600.0,17.9579,17.9861,17.9579,17.9791,113600.0
2011-03-18 12:50:00,25.46,25.47,25.45,25.46,80800.0,17.9791,17.9861,17.972,17.9791,80800.0
2011-03-18 12:55:00,25.47,25.49,25.46,25.48,103400.0,17.9861,18.0002,17.9791,17.9932,103400.0
2011-03-18 13:00:00,25.49,25.5,25.46,25.46,187200.0,18.0002,18.0073,17.9791,17.9791,187200.0
2011-03-18 13:05:00,25.47,25.47,25.45,25.45,135800.0,17.9861,17.9861,17.972,17.972,135800.0
2011-03-18 13:10:00,25.45,25.45,25.43,25.44,81200.0,17.972,17.972,17.9579,17.9649,81200.0
2011-03-18 13:15:00,25.43,25.46,25.43,25.44,138600.0,17.9579,17.9791,17.9579,17.9649,138600.0
2011-03-18 13:20:00,25.44,25.45,25.42,25.43,200000.0,17.9649,17.972,17.9508,17.9579,200000.0
2011-03-18 13:25:00,25.43,25.46,25.43,25.45,152400.0,17.9579,17.9791,17.9579,17.972,152400.0
2011-03-18 13:30:00,25.45,25.45,25.33,25.33,295400.0,17.972,17.972,17.8873,17.8873,295400.0
2011-03-18 13:35:00,25.34,25.38,25.32,25.36,319800.0,17.8943,17.9226,17.8802,17.9084,319800.0
2011-03-18 13:40:00,25.36,25.39,25.35,25.39,132200.0,17.9084,17.9296,17.9014,17.9296,132200.0
2011-03-18 13:45:00,25.39,25.45,25.39,25.42,129400.0,17.9296,17.972,17.9296,17.9508,129400.0
2011-03-18 13:50:00,25.42,25.43,25.36,25.36,159200.0,17.9508,17.9579,17.9084,17.9084,159200.0
2011-03-18 13:55:00,25.37,25.39,25.36,25.39,105200.0,17.9155,17.9296,17.9084,17.9296,105200.0
2011-03-18 14:00:00,25.39,25.41,25.39,25.4,176200.0,17.9296,17.9438,17.9296,17.9367,176200.0
2011-03-18 14:05:00,25.4,25.42,25.4,25.41,95200.0,17.9367,17.9508,17.9367,17.9438,95200.0
2011-03-18 14:10:00,25.4,25.41,25.36,25.36,133200.0,17.9367,17.9438,17.9084,17.9084,133200.0
2011-03-18 14:15:00,25.36,25.38,25.24,25.27,633400.0,17.9084,17.9226,17.8237,17.8449,633400.0
2011-03-18 14:20:00,25.27,25.36,25.27,25.36,344000.0,17.8449,17.9084,17.8449,17.9084,344000.0
2011-03-18 14:25:00,25.36,25.41,25.33,25.4,155400.0,17.9084,17.9438,17.8873,17.9367,155400.0
2011-03-18 14:30:00,25.4,25.43,25.35,25.36,249600.0,17.9367,17.9579,17.9014,17.9084,249600.0
2011-03-18 14:35:00,25.36,25.49,25.36,25.45,174800.0,17.9084,18.0002,17.9084,17.972,174800.0
2011-03-18 14:40:00,25.45,25.49,25.43,25.48,131200.0,17.972,18.0002,17.9579,17.9932,131200.0
2011-03-18 14:45:00,25.48,25.49,25.42,25.43,267800.0,17.9932,18.0002,17.9508,17.9579,267800.0
2011-03-18 14:50:00,25.43,25.47,25.39,25.4,139800.0,17.9579,17.9861,17.9296,17.9367,139800.0
2011-03-18 14:55:00,25.4,25.41,25.33,25.34,207000.0,17.9367,17.9438,17.8873,17.8943,207000.0
2011-03-18 15:00:00,25.34,25.4,25.33,25.38,242200.0,17.8943,17.9367,17.8873,17.9226,242200.0
2011-03-18 15:05:00,25.38,25.43,25.37,25.41,227600.0,17.9226,17.9579,17.9155,17.9438,227600.0
2011-03-18 15:10:00,25.42,25.44,25.38,25.39,227200.0,17.9508,17.9649,17.9226,17.9296,227200.0
2011-03-18 15:15:00,25.39,25.4,25.37,25.4,225200.0,17.9296,17.9367,17.9155,17.9367,225200.0
2011-03-18 15:20:00,25.4,25.41,25.33,25.33,221400.0,17.9367,17.9438,17.8873,17.8873,221400.0
2011-03-18 15:25:00,25.33,25.34,25.28,25.29,234600.0,17.8873,17.8943,17.852,17.859,234600.0
2011-03-18 15:30:00,25.29,25.35,25.28,25.34,304000.0,17.859,17.9014,17.852,17.8943,304000.0
2011-03-18 15:35:00,25.34,25.34,25.31,25.32,284400.0,17.8943,17.8943,17.8731,17.8802,284400.0
2011-03-18 15:40:00,25.32,25.33,25.24,25.25,398000.0,17.8802,17.8873,17.8237,17.8308,398000.0
2011-03-18 15:45:00,25.26,25.35,25.26,25.28,469600.0,17.8378,17.9014,17.8378,17.852,469600.0
2011-03-18 15:50:00,25.29,25.29,25.24,25.28,614600.0,17.859,17.859,17.8237,17.852,614600.0
2011-03-18 15:55:00,25.28,25.35,25.27,25.33,882200.0,17.852,17.9014,17.8449,17.8873,882200.0
2011-03-21 09:30:00,25.8,25.94,25.65,25.8,261800.0,18.2192,18.318,18.1132,18.2192,261800.0
2011-03-21 09:35:00,25.79,25.91,25.77,25.89,233800.0,18.2121,18.2968,18.198,18.2827,233800.0
2011-03-21 09:40:00,25.88,26.09,25.86,26.06,238000.0,18.2757,18.4239,18.2615,18.4028,238000.0
2011-03-21 09:45:00,26.06,26.14,26.05,26.13,195200.0,18.4028,18.4593,18.3957,18.4522,195200.0
2011-03-21 09:50:00,26.14,26.16,25.98,26.02,212600.0,18.4593,18.4734,18.3463,18.3745,212600.0
2011-03-21 09:55:00,26.01,26.14,26.0,26.1,129000.0,18.3675,18.4593,18.3604,18.431,129000.0
2011-03-21 10:00:00,26.1,26.1,26.0,26.04,128400.0,18.431,18.431,18.3604,18.3886,128400.0
2011-03-21 10:05:00,26.04,26.08,26.02,26.05,105800.0,18.3886,18.4169,18.3745,18.3957,105800.0
2011-03-21 10:10:00,26.05,26.08,26.03,26.05,91000.0,18.3957,18.4169,18.3816,18.3957,91000.0
2011-03-21 10:15:00,26.05,26.1,26.04,26.06,105200.0,18.3957,18.431,18.3886,18.4028,105200.0
2011-03-21 10:20:00,26.06,26.1,26.04,26.1,88400.0,18.4028,18.431,18.3886,18.431,88400.0
2011-03-21 10:25:00,26.1,26.17,26.07,26.17,127000.0,18.431,18.4804,18.4098,18.4804,127000.0
2011-03-21 10:30:00,26.17,26.17,26.11,26.13,87000.0,18.4804,18.4804,18.4381,18.4522,87000.0
2011-03-21 10:35:00,26.13,26.15,26.09,26.11,139400.0,18.4522,18.4663,18.4239,18.4381,139400.0
2011-03-21 10:40:00,26.11,26.11,26.05,26.07,143400.0,18.4381,18.4381,18.3957,18.4098,143400.0
2011-03-21 10:45:00,26.06,26.11,26.06,26.11,83000.0,18.4028,18.4381,18.4028,18.4381,83000.0
2011-03-21 10:50:00,26.11,26.12,26.09,26.12,115200.0,18.4381,18.4451,18.4239,18.4451,115200.0
2011-03-21 10:55:00,26.12,26.15,26.12,26.15,126600.0,18.4451,18.4663,18.4451,18.4663,126600.0
2011-03-21 11:00:00,26.14,26.16,26.1,26.1,175000.0,18.4593,18.4734,18.431,18.431,175000.0
2011-03-21 11:05:00,26.11,26.11,26.07,26.11,104000.0,18.4381,18.4381,18.4098,18.4381,104000.0
2011-03-21 11:10:00,26.11,26.14,26.11,26.11,64000.0,18.4381,18.4593,18.4381,18.4381,64000.0
2011-03-21 11:15:00,26.11,26.13,26.09,26.1,136600.0,18.4381,18.4522,18.4239,18.431,136600.0
2011-03-21 11:20:00,26.1,26.11,26.08,26.08,75800.0,18.431,18.4381,18.4169,18.4169,75800.0
2011-03-21 11:25:00,26.08,26.12,26.08,26.09,69400.0,18.4169,18.4451,18.4169,18.4239,69400.0
2011-03-21 11:30:00,26.09,26.1,26.05,26.05,85600.0,18.4239,18.431,18.3957,18.3957,85600.0
2011-03-21 11:35:00,26.04,26.06,26.04,26.06,60000.0,18.3886,18.4028,18.3886,18.4028,60000.0
2011-03-21 11:40:00,26.06,26.12,26.06,26.1,140200.0,18.4028,18.4451,18.4028,18.431,140200.0
2011-03-21 11:45:00,26.1,26.15,26.08,26.14,59200.0,18.431,18.4663,18.4169,18.4593,59200.0
2011-03-21 11:50:00,26.14,26.17,26.14,26.16,56000.0,18.4593,18.4804,18.4593,18.4734,56000.0
2011-03-21 11:55:00,26.16,26.16,26.11,26.13,66200.0,18.4734,18.4734,18.4381,18.4522,66200.0
2011-03-21 12:00:00,26.14,26.14,26.1,26.12,85000.0,18.4593,18.4593,18.431,18.4451,85000.0
2011-03-21 12:05:00,26.13,26.13,26.11,26.12,89200.0,18.4522,18.4522,18.4381,18.4451,89200.0
2011-03-21 12:10:00,26.13,26.13,26.08,26.13,74800.0,18.4522,18.4522,18.4169,18.4522,74800.0
2011-03-21 12:15:00,26.13,26.13,26.12,26.13,62000.0,18.4522,18.4522,18.4451,18.4522,62000.0
2011-03-21 12:20:00,26.13,26.16,26.12,26.16,104800.0,18.4522,18.4734,18.4451,18.4734,104800.0
2011-03-21 12:25:00,26.16,26.18,26.14,26.18,123600.0,18.4734,18.4875,18.4593,18.4875,123600.0
2011-03-21 12:30:00,26.18,26.2,26.17,26.18,111400.0,18.4875,18.5016,18.4804,18.4875,111400.0
2011-03-21 12:35:00,26.17,26.19,26.11,26.13,60800.0,18.4804,18.4946,18.4381,18.4522,60800.0
2011-03-21 12:40:00,26.13,26.14,26.11,26.13,51000.0,18.4522,18.4593,18.4381,18.4522,51000.0
2011-03-21 12:45:00,26.12,26.14,26.1,26.12,50800.0,18.4451,18.4593,18.431,18.4451,50800.0
2011-03-21 12:50:00,26.13,26.13,26.08,26.11,104400.0,18.4522,18.4522,18.4169,18.4381,104400.0
2011-03-21 12:55:00,26.11,26.13,26.1,26.13,99200.0,18.4381,18.4522,18.431,18.4522,99200.0
2011-03-21 13:00:00,26.13,26.14,26.11,26.12,41200.0,18.4522,18.4593,18.4381,18.4451,41200.0
2011-03-21 13:05:00,26.12,26.13,26.07,26.09,74000.0,18.4451,18.4522,18.4098,18.4239,74000.0
2011-03-21 13:10:00,26.09,26.11,26.09,26.09,22200.0,18.4239,18.4381,18.4239,18.4239,22200.0
2011-03-21 13:15:00,26.09,26.12,26.07,26.11,44400.0,18.4239,18.4451,18.4098,18.4381,44400.0
2011-03-21 13:20:00,26.11,26.11,26.07,26.11,35400.0,18.4381,18.4381,18.4098,18.4381,35400.0
2011-03-21 13:25:00,26.11,26.13,26.06,26.09,53600.0,18.4381,18.4522,18.4028,18.4239,53600.0
2011-03-21 13:30:00,26.09,26.09,26.03,26.04,47800.0,18.4239,18.4239,18.3816,18.3886,47800.0
2011-03-21 13:35:00,26.05,26.08,26.04,26.07,42600.0,18.3957,18.4169,18.3886,18.4098,42600.0
2011-03-21 13:40:00,26.07,26.09,26.04,26.06,41000.0,18.4098,18.4239,18.3886,18.4028,41000.0
2011-03-21 13:45:00,26.06,26.1,26.06,26.07,48200.0,18.4028,18.431,18.4028,18.4098,48200.0
2011-03-21 13:50:00,26.07,26.11,26.07,26.11,33000.0,18.4098,18.4381,18.4098,18.4381,33000.0
2011-03-21 13:55:00,26.11,26.15,26.11,26.14,77800.0,18.4381,18.4663,18.4381,18.4593,77800.0
2011-03-21 14:00:00,26.14,26.14,26.11,26.11,60600.0,18.4593,18.4593,18.4381,18.4381,60600.0
2011-03-21 14:05:00,26.11,26.12,26.1,26.11,72800.0,18.4381,18.4451,18.431,18.4381,72800.0
2011-03-21 14:10:00,26.11,26.12,26.11,26.11,68400.0,18.4381,18.4451,18.4381,18.4381,68400.0
2011-03-21 14:15:00,26.11,26.15,26.11,26.14,102800.0,18.4381,18.4663,18.4381,18.4593,102800.0
2011-03-21 14:20:00,26.14,26.15,26.11,26.11,45000.0,18.4593,18.4663,18.4381,18.4381,45000.0
2011-03-21 14:25:00,26.11,26.15,26.11,26.11,82400.0,18.4381,18.4663,18.4381,18.4381,82400.0
2011-03-21 14:30:00,26.11,26.13,26.11,26.13,63400.0,18.4381,18.4522,18.4381,18.4522,63400.0
2011-03-21 14:35:00,26.13,26.15,26.11,26.15,181400.0,18.4522,18.4663,18.4381,18.4663,181400.0
2011-03-21 14:40:00,26.14,26.15,26.11,26.12,41800.0,18.4593,18.4663,18.4381,18.4451,41800.0
2011-03-21 14:45:00,26.12,26.14,26.1,26.11,75200.0,18.4451,18.4593,18.431,18.4381,75200.0
2011-03-21 14:50:00,26.11,26.12,26.08,26.12,63400.0,18.4381,18.4451,18.4169,18.4451,63400.0
2011-03-21 14:55:00,26.12,26.13,26.11,26.12,86400.0,18.4451,18.4522,18.4381,18.4451,86400.0
2011-03-21 15:00:00,26.11,26.13,26.11,26.13,212600.0,18.4381,18.4522,18.4381,18.4522,212600.0
2011-03-21 15:05:00,26.13,26.18,26.13,26.17,163000.0,18.4522,18.4875,18.4522,18.4804,163000.0
2011-03-21 15:10:00,26.17,26.17,26.14,26.16,88600.0,18.4804,18.4804,18.4593,18.4734,88600.0
2011-03-21 15:15:00,26.15,26.18,26.15,26.17,115200.0,18.4663,18.4875,18.4663,18.4804,115200.0
2011-03-21 15:20:00,26.16,26.16,26.13,26.15,166000.0,18.4734,18.4734,18.4522,18.4663,166000.0
2011-03-21 15:25:00,26.16,26.18,26.11,26.11,202000.0,18.4734,18.4875,18.4381,18.4381,202000.0
2011-03-21 15:30:00,26.11,26.2,26.11,26.19,206400.0,18.4381,18.5016,18.4381,18.4946,206400.0
2011-03-21 15:35:00,26.19,26.2,26.17,26.18,109600.0,18.4946,18.5016,18.4804,18.4875,109600.0
2011-03-21 15:40:00,26.18,26.22,26.17,26.22,120200.0,18.4875,18.5157,18.4804,18.5157,120200.0
2011-03-21 15:45:00,26.22,26.23,26.21,26.21,183800.0,18.5157,18.5228,18.5087,18.5087,183800.0
2011-03-21 15:50:00,26.21,26.23,26.2,26.22,222200.0,18.5087,18.5228,18.5016,18.5157,222200.0
2011-03-21 15:55:00,26.22,26.27,26.22,26.27,1054000.0,18.5157,18.5511,18.5157,18.5511,1054000.0
2011-03-22 09:30:00,26.33,26.5,26.04,26.47,384000.0,18.5934,18.7135,18.3886,18.6923,384000.0
2011-03-22 09:35:00,26.47,26.58,26.25,26.3,315000.0,18.6923,18.77,18.5369,18.5722,315000.0
2011-03-22 09:40:00,26.3,26.36,26.25,26.34,177200.0,18.5722,18.6146,18.5369,18.6005,177200.0
2011-03-22 09:45:00,26.33,26.56,26.31,26.55,317800.0,18.5934,18.7558,18.5793,18.7488,317800.0
2011-03-22 09:50:00,26.55,26.72,26.55,26.68,255600.0,18.7488,18.8688,18.7488,18.8406,255600.0
2011-03-22 09:55:00,26.68,26.81,26.68,26.74,376800.0,18.8406,18.9324,18.8406,18.883,376800.0
2011-03-22 10:00:00,26.73,26.78,26.65,26.74,220800.0,18.8759,18.9112,18.8194,18.883,220800.0
2011-03-22 10:05:00,26.73,26.76,26.71,26.73,90800.0,18.8759,18.8971,18.8618,18.8759,90800.0
2011-03-22 10:10:00,26.74,26.75,26.68,26.7,94200.0,18.883,18.89,18.8406,18.8547,94200.0
2011-03-22 10:15:00,26.7,26.75,26.67,26.7,182800.0,18.8547,18.89,18.8335,18.8547,182800.0
2011-03-22 10:20:00,26.7,26.77,26.68,26.74,96600.0,18.8547,18.9041,18.8406,18.883,96600.0
2011-03-22 10:25:00,26.74,26.75,26.67,26.7,107600.0,18.883,18.89,18.8335,18.8547,107600.0
2011-03-22 10:30:00,26.68,26.7,26.66,26.66,159600.0,18.8406,18.8547,18.8265,18.8265,159600.0
2011-03-22 10:35:00,26.65,26.67,26.61,26.63,102800.0,18.8194,18.8335,18.7912,18.8053,102800.0
2011-03-22 10:40:00,26.63,26.7,26.63,26.66,152800.0,18.8053,18.8547,18.8053,18.8265,152800.0
2011-03-22 10:45:00,26.66,26.7,26.64,26.68,125600.0,18.8265,18.8547,18.8123,18.8406,125600.0
2011-03-22 10:50:00,26.68,26.7,26.61,26.63,86400.0,18.8406,18.8547,18.7912,18.8053,86400.0
2011-03-22 10:55:00,26.64,26.66,26.62,26.64,74600.0,18.8123,18.8265,18.7982,18.8123,74600.0
2011-03-22 11:00:00,26.64,26.7,26.63,26.68,100600.0,18.8123,18.8547,18.8053,18.8406,100600.0
2011-03-22 11:05:00,26.68,26.69,26.67,26.69,110000.0,18.8406,18.8476,18.8335,18.8476,110000.0
2011-03-22 11:10:00,26.69,26.75,26.64,26.66,182400.0,18.8476,18.89,18.8123,18.8265,182400.0
2011-03-22 11:15:00,26.66,26.7,26.64,26.68,126800.0,18.8265,18.8547,18.8123,18.8406,126800.0
2011-03-22 11:20:00,26.68,26.73,26.67,26.72,70400.0,18.8406,18.8759,18.8335,18.8688,70400.0
2011-03-22 11:25:00,26.72,26.74,26.68,26.74,69000.0,18.8688,18.883,18.8406,18.883,69000.0
2011-03-22 11:30:00,26.73,26.75,26.69,26.74,88200.0,18.8759,18.89,18.8476,18.883,88200.0
2011-03-22 11:35:00,26.74,26.77,26.7,26.7,171200.0,18.883,18.9041,18.8547,18.8547,171200.0
2011-03-22 11:40:00,26.7,26.71,26.61,26.65,138200.0,18.8547,18.8618,18.7912,18.8194,138200.0
2011-03-22 11:45:00,26.65,26.68,26.61,26.68,159600.0,18.8194,18.8406,18.7912,18.8406,159600.0
2011-03-22 11:50:00,26.68,26.75,26.68,26.75,134800.0,18.8406,18.89,18.8406,18.89,134800.0
2011-03-22 11:55:00,26.75,26.75,26.72,26.75,58200.0,18.89,18.89,18.8688,18.89,58200.0
2011-03-22 12:00:00,26.75,26.77,26.73,26.76,109800.0,18.89,18.9041,18.8759,18.8971,109800.0
2011-03-22 12:05:00,26.75,26.82,26.75,26.8,95200.0,18.89,18.9395,18.89,18.9253,95200.0
2011-03-22 12:10:00,26.81,26.87,26.8,26.85,156000.0,18.9324,18.9748,18.9253,18.9606,156000.0
2011-03-22 12:15:00,26.84,26.88,26.82,26.86,153000.0,18.9536,18.9818,18.9395,18.9677,153000.0
2011-03-22 12:20:00,26.86,26.92,26.82,26.91,73600.0,18.9677,19.0101,18.9395,19.003,73600.0
2011-03-22 12:25:00,26.91,26.91,26.86,26.9,102800.0,19.003,19.003,18.9677,18.9959,102800.0
2011-03-22 12:30:00,26.9,26.93,26.9,26.91,145000.0,18.9959,19.0171,18.9959,19.003,145000.0
2011-03-22 12:35:00,26.91,26.93,26.9,26.93,129200.0,19.003,19.0171,18.9959,19.0171,129200.0
2011-03-22 12:40:00,26.93,26.93,26.89,26.91,95000.0,19.0171,19.0171,18.9889,19.003,95000.0
2011-03-22 12:45:00,26.9,26.91,26.88,26.9,65600.0,18.9959,19.003,18.9818,18.9959,65600.0
2011-03-22 12:50:00,26.9,26.91,26.84,26.87,48800.0,18.9959,19.003,18.9536,18.9748,48800.0
2011-03-22 12:55:00,26.87,26.94,26.86,26.9,91000.0,18.9748,19.0242,18.9677,18.9959,91000.0
2011-03-22 13:00:00,26.89,26.9,26.84,26.86,61200.0,18.9889,18.9959,18.9536,18.9677,61200.0
2011-03-22 13:05:00,26.86,26.87,26.82,26.84,66000.0,18.9677,18.9748,18.9395,18.9536,66000.0
2011-03-22 13:10:00,26.84,26.86,26.83,26.86,91000.0,18.9536,18.9677,18.9465,18.9677,91000.0
2011-03-22 13:15:00,26.86,26.88,26.86,26.86,41000.0,18.9677,18.9818,18.9677,18.9677,41000.0
2011-03-22 13:20:00,26.86,26.86,26.8,26.8,40800.0,18.9677,18.9677,18.9253,18.9253,40800.0
2011-03-22 13:25:00,26.8,26.85,26.77,26.83,157600.0,18.9253,18.9606,18.9041,18.9465,157600.0
2011-03-22 13:30:00,26.82,26.83,26.78,26.81,45600.0,18.9395,18.9465,18.9112,18.9324,45600.0
2011-03-22 13:35:00,26.81,26.85,26.81,26.83,71800.0,18.9324,18.9606,18.9324,18.9465,71800.0
2011-03-22 13:40:00,26.82,26.84,26.81,26.81,73200.0,18.9395,18.9536,18.9324,18.9324,73200.0
2011-03-22 13:45:00,26.82,26.85,26.81,26.85,176000.0,18.9395,18.9606,18.9324,18.9606,176000.0
2011-03-22 13:50:00,26.85,26.86,26.82,26.84,97600.0,18.9606,18.9677,18.9395,18.9536,97600.0
2011-03-22 13:55:00,26.84,26.86,26.82,26.82,75600.0,18.9536,18.9677,18.9395,18.9395,75600.0
2011-03-22 14:00:00,26.83,26.83,26.75,26.76,170200.0,18.9465,18.9465,18.89,18.8971,170200.0
2011-03-22 14:05:00,26.76,26.77,26.7,26.72,95000.0,18.8971,18.9041,18.8547,18.8688,95000.0
2011-03-22 14:10:00,26.72,26.76,26.71,26.73,117200.0,18.8688,18.8971,18.8618,18.8759,117200.0
2011-03-22 14:15:00,26.74,26.75,26.73,26.74,110200.0,18.883,18.89,18.8759,18.883,110200.0
2011-03-22 14:20:00,26.74,26.75,26.7,26.74,60200.0,18.883,18.89,18.8547,18.883,60200.0
2011-03-22 14:25:00,26.73,26.75,26.7,26.71,68600.0,18.8759,18.89,18.8547,18.8618,68600.0
2011-03-22 14:30:00,26.7,26.72,26.7,26.7,103400.0,18.8547,18.8688,18.8547,18.8547,103400.0
2011-03-22 14:35:00,26.7,26.7,26.68,26.68,79400.0,18.8547,18.8547,18.8406,18.8406,79400.0
2011-03-22 14:40:00,26.68,26.69,26.64,26.65,206000.0,18.8406,18.8476,18.8123,18.8194,206000.0
2011-03-22 14:45:00,26.66,26.68,26.65,26.67,94400.0,18.8265,18.8406,18.8194,18.8335,94400.0
2011-03-22 14:50:00,26.67,26.67,26.64,26.65,91400.0,18.8335,18.8335,18.8123,18.8194,91400.0
2011-03-22 14:55:00,26.65,26.67,26.63,26.64,149000.0,18.8194,18.8335,18.8053,18.8123,149000.0
2011-03-22 15:00:00,26.64,26.66,26.59,26.59,147400.0,18.8123,18.8265,18.777,18.777,147400.0
2011-03-22 15:05:00,26.59,26.6,26.57,26.57,114000.0,18.777,18.7841,18.7629,18.7629,114000.0
2011-03-22 15:10:00,26.57,26.58,26.56,26.58,84600.0,18.7629,18.77,18.7558,18.77,84600.0
2011-03-22 15:15:00,26.58,26.61,26.56,26.58,217200.0,18.77,18.7912,18.7558,18.77,217200.0
2011-03-22 15:20:00,26.57,26.59,26.56,26.56,98600.0,18.7629,18.777,18.7558,18.7558,98600.0
2011-03-22 15:25:00,26.57,26.59,26.55,26.55,117800.0,18.7629,18.777,18.7488,18.7488,117800.0
2011-03-22 15:30:00,26.56,26.57,26.54,26.55,229400.0,18.7558,18.7629,18.7417,18.7488,229400.0
2011-03-22 15:35:00,26.55,26.55,26.5,26.53,220400.0,18.7488,18.7488,18.7135,18.7347,220400.0
2011-03-22 15:40:00,26.53,26.53,26.51,26.51,168800.0,18.7347,18.7347,18.7205,18.7205,168800.0
2011-03-22 15:45:00,26.52,26.52,26.48,26.48,339400.0,18.7276,18.7276,18.6994,18.6994,339400.0
2011-03-22 15:50:00,26.48,26.49,26.45,26.45,238600.0,18.6994,18.7064,18.6782,18.6782,238600.0
2011-03-22 15:55:00,26.45,26.46,26.42,26.43,584800.0,18.6782,18.6852,18.657,18.664,584800.0
2011-03-23 09:30:00,26.36,26.36,26.1,26.12,181400.0,18.6146,18.6146,18.431,18.4451,181400.0
2011-03-23 09:35:00,26.11,26.14,26.02,26.04,113200.0,18.4381,18.4593,18.3745,18.3886,113200.0
2011-03-23 09:40:00,26.04,26.12,26.01,26.07,118800.0,18.3886,18.4451,18.3675,18.4098,118800.0
2011-03-23 09:45:00,26.07,26.11,26.04,26.08,138000.0,18.4098,18.4381,18.3886,18.4169,138000.0
2011-03-23 09:50:00,26.08,26.13,26.08,26.11,80600.0,18.4169,18.4522,18.4169,18.4381,80600.0
2011-03-23 09:55:00,26.11,26.18,26.11,26.17,156800.0,18.4381,18.4875,18.4381,18.4804,156800.0
2011-03-23 10:00:00,26.17,26.18,26.1,26.17,134000.0,18.4804,18.4875,18.431,18.4804,134000.0
2011-03-23 10:05:00,26.17,26.17,26.1,26.11,75000.0,18.4804,18.4804,18.431,18.4381,75000.0
2011-03-23 10:10:00,26.11,26.13,26.06,26.12,97600.0,18.4381,18.4522,18.4028,18.4451,97600.0
2011-03-23 10:15:00,26.13,26.16,26.11,26.13,65400.0,18.4522,18.4734,18.4381,18.4522,65400.0
2011-03-23 10:20:00,26.12,26.17,26.11,26.15,97800.0,18.4451,18.4804,18.4381,18.4663,97800.0
2011-03-23 10:25:00,26.15,26.17,26.13,26.17,62600.0,18.4663,18.4804,18.4522,18.4804,62600.0
2011-03-23 10:30:00,26.16,26.18,26.16,26.18,81600.0,18.4734,18.4875,18.4734,18.4875,81600.0
2011-03-23 10:35:00,26.17,26.19,26.17,26.19,114000.0,18.4804,18.4946,18.4804,18.4946,114000.0
2011-03-23 10:40:00,26.18,26.18,26.1,26.11,57800.0,18.4875,18.4875,18.431,18.4381,57800.0
2011-03-23 10:45:00,26.11,26.11,26.04,26.05,39600.0,18.4381,18.4381,18.3886,18.3957,39600.0
2011-03-23 10:50:00,26.05,26.06,26.03,26.03,36600.0,18.3957,18.4028,18.3816,18.3816,36600.0
2011-03-23 10:55:00,26.03,26.04,26.0,26.02,39800.0,18.3816,18.3886,18.3604,18.3745,39800.0
2011-03-23 11:00:00,26.02,26.09,26.02,26.08,49000.0,18.3745,18.4239,18.3745,18.4169,49000.0
2011-03-23 11:05:00,26.08,26.09,26.05,26.05,32800.0,18.4169,18.4239,18.3957,18.3957,32800.0
2011-03-23 11:10:00,26.05,26.09,26.04,26.04,77600.0,18.3957,18.4239,18.3886,18.3886,77600.0
2011-03-23 11:15:00,26.04,26.04,25.96,25.97,126200.0,18.3886,18.3886,18.3321,18.3392,126200.0
2011-03-23 11:20:00,25.97,25.99,25.96,25.96,55000.0,18.3392,18.3533,18.3321,18.3321,55000.0
2011-03-23 11:25:00,25.96,26.0,25.96,25.99,65400.0,18.3321,18.3604,18.3321,18.3533,65400.0
2011-03-23 11:30:00,25.99,26.07,25.99,26.07,138000.0,18.3533,18.4098,18.3533,18.4098,138000.0
2011-03-23 11:35:00,26.07,26.08,26.04,26.04,75800.0,18.4098,18.4169,18.3886,18.3886,75800.0
2011-03-23 11:40:00,26.05,26.05,26.02,26.05,20000.0,18.3957,18.3957,18.3745,18.3957,20000.0
2011-03-23 11:45:00,26.04,26.06,26.03,26.03,42200.0,18.3886,18.4028,18.3816,18.3816,42200.0
2011-03-23 11:50:00,26.03,26.07,26.02,26.06,14400.0,18.3816,18.4098,18.3745,18.4028,14400.0
2011-03-23 11:55:00,26.06,26.06,26.0,26.01,35200.0,18.4028,18.4028,18.3604,18.3675,35200.0
2011-03-23 12:00:00,26.01,26.04,26.01,26.02,32800.0,18.3675,18.3886,18.3675,18.3745,32800.0
2011-03-23 12:05:00,26.02,26.05,26.02,26.03,40200.0,18.3745,18.3957,18.3745,18.3816,40200.0
2011-03-23 12:10:00,26.02,26.05,26.02,26.05,29000.0,18.3745,18.3957,18.3745,18.3957,29000.0
2011-03-23 12:15:00,26.05,26.09,26.05,26.09,36800.0,18.3957,18.4239,18.3957,18.4239,36800.0
2011-03-23 12:20:00,26.09,26.13,26.08,26.11,55600.0,18.4239,18.4522,18.4169,18.4381,55600.0
2011-03-23 12:25:00,26.11,26.13,26.1,26.13,56600.0,18.4381,18.4522,18.431,18.4522,56600.0
2011-03-23 12:30:00,26.13,26.2,26.13,26.17,61800.0,18.4522,18.5016,18.4522,18.4804,61800.0
2011-03-23 12:35:00,26.17,26.17,26.13,26.15,52200.0,18.4804,18.4804,18.4522,18.4663,52200.0
2011-03-23 12:40:00,26.15,26.16,26.12,26.13,92600.0,18.4663,18.4734,18.4451,18.4522,92600.0
2011-03-23 12:45:00,26.13,26.15,26.11,26.15,28400.0,18.4522,18.4663,18.4381,18.4663,28400.0
2011-03-23 12:50:00,26.14,26.15,26.13,26.13,28000.0,18.4593,18.4663,18.4522,18.4522,28000.0
2011-03-23 12:55:00,26.13,26.15,26.12,26.15,30800.0,18.4522,18.4663,18.4451,18.4663,30800.0
2011-03-23 13:00:00,26.15,26.15,26.11,26.13,56800.0,18.4663,18.4663,18.4381,18.4522,56800.0
2011-03-23 13:05:00,26.12,26.15,26.11,26.12,43600.0,18.4451,18.4663,18.4381,18.4451,43600.0
2011-03-23 13:10:00,26.13,26.15,26.13,26.15,26000.0,18.4522,18.4663,18.4522,18.4663,26000.0
2011-03-23 13:15:00,26.15,26.16,26.13,26.14,46400.0,18.4663,18.4734,18.4522,18.4593,46400.0
2011-03-23 13:20:00,26.13,26.15,26.11,26.15,37000.0,18.4522,18.4663,18.4381,18.4663,37000.0
2011-03-23 13:25:00,26.15,26.15,26.11,26.11,63800.0,18.4663,18.4663,18.4381,18.4381,63800.0
2011-03-23 13:30:00,26.11,26.11,26.1,26.11,85200.0,18.4381,18.4381,18.431,18.4381,85200.0
2011-03-23 13:35:00,26.11,26.15,26.11,26.15,284200.0,18.4381,18.4663,18.4381,18.4663,284200.0
2011-03-23 13:40:00,26.15,26.18,26.14,26.18,180600.0,18.4663,18.4875,18.4593,18.4875,180600.0
2011-03-23 13:45:00,26.18,26.18,26.14,26.15,93400.0,18.4875,18.4875,18.4593,18.4663,93400.0
2011-03-23 13:50:00,26.15,26.17,26.15,26.17,238600.0,18.4663,18.4804,18.4663,18.4804,238600.0
2011-03-23 13:55:00,26.16,26.17,26.16,26.16,122000.0,18.4734,18.4804,18.4734,18.4734,122000.0
2011-03-23 14:00:00,26.16,26.16,26.14,26.16,72000.0,18.4734,18.4734,18.4593,18.4734,72000.0
2011-03-23 14:05:00,26.16,26.17,26.15,26.16,250200.0,18.4734,18.4804,18.4663,18.4734,250200.0
2011-03-23 14:10:00,26.17,26.17,26.16,26.17,81600.0,18.4804,18.4804,18.4734,18.4804,81600.0
2011-03-23 14:15:00,26.17,26.17,26.16,26.17,46400.0,18.4804,18.4804,18.4734,18.4804,46400.0
2011-03-23 14:20:00,26.16,26.17,26.15,26.16,49400.0,18.4734,18.4804,18.4663,18.4734,49400.0
2011-03-23 14:25:00,26.16,26.25,26.16,26.19,378200.0,18.4734,18.5369,18.4734,18.4946,378200.0
2011-03-23 14:30:00,26.2,26.21,26.18,26.18,83000.0,18.5016,18.5087,18.4875,18.4875,83000.0
2011-03-23 14:35:00,26.18,26.19,26.17,26.19,54600.0,18.4875,18.4946,18.4804,18.4946,54600.0
2011-03-23 14:40:00,26.18,26.22,26.17,26.18,107800.0,18.4875,18.5157,18.4804,18.4875,107800.0
2011-03-23 14:45:00,26.18,26.2,26.17,26.18,74800.0,18.4875,18.5016,18.4804,18.4875,74800.0
2011-03-23 14:50:00,26.18,26.25,26.18,26.24,198200.0,18.4875,18.5369,18.4875,18.5299,198200.0
2011-03-23 14:55:00,26.24,26.27,26.22,26.25,105800.0,18.5299,18.5511,18.5157,18.5369,105800.0
2011-03-23 15:00:00,26.25,26.25,26.24,26.25,62200.0,18.5369,18.5369,18.5299,18.5369,62200.0
2011-03-23 15:05:00,26.25,26.27,26.24,26.24,54000.0,18.5369,18.5511,18.5299,18.5299,54000.0
2011-03-23 15:10:00,26.24,26.28,26.24,26.27,106000.0,18.5299,18.5581,18.5299,18.5511,106000.0
2011-03-23 15:15:00,26.27,26.3,26.27,26.29,72200.0,18.5511,18.5722,18.5511,18.5652,72200.0
2011-03-23 15:20:00,26.28,26.3,26.27,26.29,170200.0,18.5581,18.5722,18.5511,18.5652,170200.0
2011-03-23 15:25:00,26.29,26.31,26.27,26.3,92000.0,18.5652,18.5793,18.5511,18.5722,92000.0
2011-03-23 15:30:00,26.3,26.34,26.29,26.31,207000.0,18.5722,18.6005,18.5652,18.5793,207000.0
2011-03-23 15:35:00,26.32,26.33,26.28,26.31,248000.0,18.5864,18.5934,18.5581,18.5793,248000.0
2011-03-23 15:40:00,26.31,26.33,26.3,26.32,152600.0,18.5793,18.5934,18.5722,18.5864,152600.0
2011-03-23 15:45:00,26.32,26.33,26.29,26.3,196600.0,18.5864,18.5934,18.5652,18.5722,196600.0
2011-03-23 15:50:00,26.3,26.31,26.29,26.3,176000.0,18.5722,18.5793,18.5652,18.5722,176000.0
2011-03-23 15:55:00,26.3,26.31,26.23,26.23,412400.0,18.5722,18.5793,18.5228,18.5228,412400.0
2011-03-24 09:30:00,26.47,26.53,26.34,26.4,171600.0,18.6923,18.7347,18.6005,18.6429,171600.0
2011-03-24 09:35:00,26.41,26.45,26.38,26.4,82000.0,18.6499,18.6782,18.6287,18.6429,82000.0
2011-03-24 09:40:00,26.39,26.41,26.33,26.38,72600.0,18.6358,18.6499,18.5934,18.6287,72600.0
2011-03-24 09:45:00,26.38,26.39,26.32,26.36,80400.0,18.6287,18.6358,18.5864,18.6146,80400.0
2011-03-24 09:50:00,26.35,26.37,26.34,26.36,54400.0,18.6076,18.6217,18.6005,18.6146,54400.0
2011-03-24 09:55:00,26.36,26.36,26.3,26.33,64400.0,18.6146,18.6146,18.5722,18.5934,64400.0
2011-03-24 10:00:00,26.33,26.41,26.31,26.4,98400.0,18.5934,18.6499,18.5793,18.6429,98400.0
2011-03-24 10:05:00,26.4,26.42,26.32,26.34,48600.0,18.6429,18.657,18.5864,18.6005,48600.0
2011-03-24 10:10:00,26.33,26.35,26.3,26.33,66200.0,18.5934,18.6076,18.5722,18.5934,66200.0
2011-03-24 10:15:00,26.33,26.36,26.32,26.36,68400.0,18.5934,18.6146,18.5864,18.6146,68400.0
2011-03-24 10:20:00,26.36,26.4,26.35,26.36,49600.0,18.6146,18.6429,18.6076,18.6146,49600.0
2011-03-24 10:25:00,26.36,26.37,26.34,26.36,31400.0,18.6146,18.6217,18.6005,18.6146,31400.0
2011-03-24 10:30:00,26.36,26.39,26.36,26.39,27000.0,18.6146,18.6358,18.6146,18.6358,27000.0
2011-03-24 10:35:00,26.39,26.41,26.36,26.36,31200.0,18.6358,18.6499,18.6146,18.6146,31200.0
2011-03-24 10:40:00,26.36,26.38,26.34,26.35,46200.0,18.6146,18.6287,18.6005,18.6076,46200.0
2011-03-24 10:45:00,26.36,26.36,26.33,26.33,16200.0,18.6146,18.6146,18.5934,18.5934,16200.0
2011-03-24 10:50:00,26.34,26.4,26.34,26.39,26200.0,18.6005,18.6429,18.6005,18.6358,26200.0
2011-03-24 10:55:00,26.38,26.49,26.38,26.49,94200.0,18.6287,18.7064,18.6287,18.7064,94200.0
2011-03-24 11:00:00,26.48,26.48,26.43,26.45,71000.0,18.6994,18.6994,18.664,18.6782,71000.0
2011-03-24 11:05:00,26.43,26.45,26.42,26.43,37600.0,18.664,18.6782,18.657,18.664,37600.0
2011-03-24 11:10:00,26.44,26.49,26.43,26.47,68600.0,18.6711,18.7064,18.664,18.6923,68600.0
2011-03-24 11:15:00,26.47,26.5,26.47,26.49,50000.0,18.6923,18.7135,18.6923,18.7064,50000.0
2011-03-24 11:20:00,26.49,26.5,26.43,26.46,86000.0,18.7064,18.7135,18.664,18.6852,86000.0
2011-03-24 11:25:00,26.46,26.49,26.45,26.48,72600.0,18.6852,18.7064,18.6782,18.6994,72600.0
2011-03-24 11:30:00,26.47,26.5,26.47,26.49,62000.0,18.6923,18.7135,18.6923,18.7064,62000.0
2011-03-24 11:35:00,26.5,26.5,26.48,26.5,50800.0,18.7135,18.7135,18.6994,18.7135,50800.0
2011-03-24 11:40:00,26.5,26.57,26.5,26.55,133600.0,18.7135,18.7629,18.7135,18.7488,133600.0
2011-03-24 11:45:00,26.55,26.55,26.5,26.5,51600.0,18.7488,18.7488,18.7135,18.7135,51600.0
2011-03-24 11:50:00,26.5,26.5,26.46,26.46,60600.0,18.7135,18.7135,18.6852,18.6852,60600.0
2011-03-24 11:55:00,26.46,26.49,26.46,26.46,29600.0,18.6852,18.7064,18.6852,18.6852,29600.0
2011-03-24 12:00:00,26.46,26.5,26.46,26.5,40800.0,18.6852,18.7135,18.6852,18.7135,40800.0
2011-03-24 12:05:00,26.51,26.52,26.49,26.5,44000.0,18.7205,18.7276,18.7064,18.7135,44000.0
2011-03-24 12:10:00,26.5,26.54,26.5,26.52,47800.0,18.7135,18.7417,18.7135,18.7276,47800.0
2011-03-24 12:15:00,26.52,26.58,26.5,26.57,44800.0,18.7276,18.77,18.7135,18.7629,44800.0
2011-03-24 12:20:00,26.57,26.58,26.53,26.56,66800.0,18.7629,18.77,18.7347,18.7558,66800.0
2011-03-24 12:25:00,26.56,26.6,26.56,26.56,62200.0,18.7558,18.7841,18.7558,18.7558,62200.0
2011-03-24 12:30:00,26.56,26.56,26.52,26.54,40200.0,18.7558,18.7558,18.7276,18.7417,40200.0
2011-03-24 12:35:00,26.54,26.58,26.53,26.55,35800.0,18.7417,18.77,18.7347,18.7488,35800.0
2011-03-24 12:40:00,26.55,26.55,26.5,26.55,33200.0,18.7488,18.7488,18.7135,18.7488,33200.0
2011-03-24 12:45:00,26.55,26.55,26.52,26.53,16000.0,18.7488,18.7488,18.7276,18.7347,16000.0
2011-03-24 12:50:00,26.53,26.56,26.49,26.49,66600.0,18.7347,18.7558,18.7064,18.7064,66600.0
2011-03-24 12:55:00,26.49,26.52,26.48,26.49,52400.0,18.7064,18.7276,18.6994,18.7064,52400.0
2011-03-24 13:00:00,26.49,26.49,26.46,26.49,35000.0,18.7064,18.7064,18.6852,18.7064,35000.0
2011-03-24 13:05:00,26.49,26.49,26.45,26.47,26200.0,18.7064,18.7064,18.6782,18.6923,26200.0
2011-03-24 13:10:00,26.48,26.48,26.47,26.48,20800.0,18.6994,18.6994,18.6923,18.6994,20800.0
2011-03-24 13:15:00,26.47,26.49,26.47,26.48,46000.0,18.6923,18.7064,18.6923,18.6994,46000.0
2011-03-24 13:20:00,26.48,26.48,26.45,26.46,19800.0,18.6994,18.6994,18.6782,18.6852,19800.0
2011-03-24 13:25:00,26.46,26.5,26.45,26.48,84600.0,18.6852,18.7135,18.6782,18.6994,84600.0
2011-03-24 13:30:00,26.48,26.49,26.46,26.48,43600.0,18.6994,18.7064,18.6852,18.6994,43600.0
2011-03-24 13:35:00,26.48,26.48,26.46,26.47,23600.0,18.6994,18.6994,18.6852,18.6923,23600.0
2011-03-24 13:40:00,26.47,26.49,26.45,26.47,47200.0,18.6923,18.7064,18.6782,18.6923,47200.0
2011-03-24 13:45:00,26.48,26.48,26.41,26.43,59800.0,18.6994,18.6994,18.6499,18.664,59800.0
2011-03-24 13:50:00,26.42,26.43,26.41,26.43,36800.0,18.657,18.664,18.6499,18.664,36800.0
2011-03-24 13:55:00,26.43,26.46,26.42,26.46,28400.0,18.664,18.6852,18.657,18.6852,28400.0
2011-03-24 14:00:00,26.47,26.51,26.46,26.5,48600.0,18.6923,18.7205,18.6852,18.7135,48600.0
2011-03-24 14:05:00,26.5,26.51,26.48,26.5,58000.0,18.7135,18.7205,18.6994,18.7135,58000.0
2011-03-24 14:10:00,26.5,26.5,26.48,26.48,37400.0,18.7135,18.7135,18.6994,18.6994,37400.0
2011-03-24 14:15:00,26.48,26.5,26.47,26.49,35400.0,18.6994,18.7135,18.6923,18.7064,35400.0
2011-03-24 14:20:00,26.5,26.5,26.46,26.47,30800.0,18.7135,18.7135,18.6852,18.6923,30800.0
2011-03-24 14:25:00,26.47,26.48,26.46,26.47,15600.0,18.6923,18.6994,18.6852,18.6923,15600.0
2011-03-24 14:30:00,26.48,26.48,26.45,26.45,41600.0,18.6994,18.6994,18.6782,18.6782,41600.0
2011-03-24 14:35:00,26.45,26.49,26.45,26.46,55400.0,18.6782,18.7064,18.6782,18.6852,55400.0
2011-03-24 14:40:00,26.46,26.46,26.43,26.46,30200.0,18.6852,18.6852,18.664,18.6852,30200.0
2011-03-24 14:45:00,26.46,26.5,26.46,26.49,55400.0,18.6852,18.7135,18.6852,18.7064,55400.0
2011-03-24 14:50:00,26.49,26.51,26.48,26.48,83000.0,18.7064,18.7205,18.6994,18.6994,83000.0
2011-03-24 14:55:00,26.48,26.51,26.48,26.51,48200.0,18.6994,18.7205,18.6994,18.7205,48200.0
2011-03-24 15:00:00,26.5,26.51,26.5,26.51,77000.0,18.7135,18.7205,18.7135,18.7205,77000.0
2011-03-24 15:05:00,26.51,26.52,26.51,26.52,94200.0,18.7205,18.7276,18.7205,18.7276,94200.0
2011-03-24 15:10:00,26.51,26.52,26.5,26.51,97800.0,18.7205,18.7276,18.7135,18.7205,97800.0
2011-03-24 15:15:00,26.51,26.53,26.5,26.52,152000.0,18.7205,18.7347,18.7135,18.7276,152000.0
2011-03-24 15:20:00,26.52,26.56,26.5,26.56,121400.0,18.7276,18.7558,18.7135,18.7558,121400.0
2011-03-24 15:25:00,26.56,26.58,26.56,26.57,174000.0,18.7558,18.77,18.7558,18.7629,174000.0
2011-03-24 15:30:00,26.57,26.58,26.55,26.57,113000.0,18.7629,18.77,18.7488,18.7629,113000.0
2011-03-24 15:35:00,26.57,26.59,26.54,26.55,132200.0,18.7629,18.777,18.7417,18.7488,132200.0
2011-03-24 15:40:00,26.56,26.57,26.55,26.55,119800.0,18.7558,18.7629,18.7488,18.7488,119800.0
2011-03-24 15:45:00,26.55,26.55,26.52,26.54,200200.0,18.7488,18.7488,18.7276,18.7417,200200.0
2011-03-24 15:50:00,26.54,26.54,26.52,26.53,135400.0,18.7417,18.7417,18.7276,18.7347,135400.0
2011-03-24 15:55:00,26.53,26.54,26.52,26.52,448600.0,18.7347,18.7417,18.7276,18.7276,448600.0
2011-03-25 09:30:00,26.55,26.61,26.43,26.48,145200.0,18.7488,18.7912,18.664,18.6994,145200.0
2011-03-25 09:35:00,26.5,26.5,26.36,26.47,61000.0,18.7135,18.7135,18.6146,18.6923,61000.0
2011-03-25 09:40:00,26.47,26.54,26.45,26.5,78400.0,18.6923,18.7417,18.6782,18.7135,78400.0
2011-03-25 09:45:00,26.5,26.54,26.46,26.47,44400.0,18.7135,18.7417,18.6852,18.6923,44400.0
2011-03-25 09:50:00,26.47,26.54,26.47,26.54,30600.0,18.6923,18.7417,18.6923,18.7417,30600.0
2011-03-25 09:55:00,26.53,26.53,26.43,26.47,33000.0,18.7347,18.7347,18.664,18.6923,33000.0
2011-03-25 10:00:00,26.48,26.48,26.42,26.46,65600.0,18.6994,18.6994,18.657,18.6852,65600.0
2011-03-25 10:05:00,26.45,26.46,26.42,26.43,64800.0,18.6782,18.6852,18.657,18.664,64800.0
2011-03-25 10:10:00,26.42,26.43,26.35,26.35,41200.0,18.657,18.664,18.6076,18.6076,41200.0
2011-03-25 10:15:00,26.36,26.39,26.33,26.35,91600.0,18.6146,18.6358,18.5934,18.6076,91600.0
2011-03-25 10:20:00,26.34,26.39,26.34,26.38,44800.0,18.6005,18.6358,18.6005,18.6287,44800.0
2011-03-25 10:25:00,26.38,26.39,26.37,26.38,78400.0,18.6287,18.6358,18.6217,18.6287,78400.0
2011-03-25 10:30:00,26.38,26.46,26.38,26.45,70800.0,18.6287,18.6852,18.6287,18.6782,70800.0
2011-03-25 10:35:00,26.45,26.47,26.41,26.46,154600.0,18.6782,18.6923,18.6499,18.6852,154600.0
2011-03-25 10:40:00,26.47,26.48,26.41,26.42,51800.0,18.6923,18.6994,18.6499,18.657,51800.0
2011-03-25 10:45:00,26.42,26.44,26.39,26.42,48600.0,18.657,18.6711,18.6358,18.657,48600.0
2011-03-25 10:50:00,26.43,26.45,26.41,26.43,63600.0,18.664,18.6782,18.6499,18.664,63600.0
2011-03-25 10:55:00,26.43,26.49,26.41,26.48,72800.0,18.664,18.7064,18.6499,18.6994,72800.0
2011-03-25 11:00:00,26.48,26.49,26.43,26.45,98200.0,18.6994,18.7064,18.664,18.6782,98200.0
2011-03-25 11:05:00,26.44,26.46,26.41,26.43,80000.0,18.6711,18.6852,18.6499,18.664,80000.0
2011-03-25 11:10:00,26.43,26.43,26.39,26.42,48200.0,18.664,18.664,18.6358,18.657,48200.0
2011-03-25 11:15:00,26.42,26.45,26.4,26.44,79400.0,18.657,18.6782,18.6429,18.6711,79400.0
2011-03-25 11:20:00,26.45,26.46,26.4,26.4,49600.0,18.6782,18.6852,18.6429,18.6429,49600.0
2011-03-25 11:25:00,26.4,26.41,26.38,26.4,20600.0,18.6429,18.6499,18.6287,18.6429,20600.0
2011-03-25 11:30:00,26.4,26.43,26.39,26.42,58200.0,18.6429,18.664,18.6358,18.657,58200.0
2011-03-25 11:35:00,26.43,26.45,26.4,26.43,137600.0,18.664,18.6782,18.6429,18.664,137600.0
2011-03-25 11:40:00,26.43,26.43,26.36,26.39,77000.0,18.664,18.664,18.6146,18.6358,77000.0
2011-03-25 11:45:00,26.4,26.43,26.39,26.42,54600.0,18.6429,18.664,18.6358,18.657,54600.0
2011-03-25 11:50:00,26.42,26.42,26.38,26.41,42200.0,18.657,18.657,18.6287,18.6499,42200.0
2011-03-25 11:55:00,26.42,26.42,26.39,26.4,34800.0,18.657,18.657,18.6358,18.6429,34800.0
2011-03-25 12:00:00,26.4,26.41,26.39,26.4,31000.0,18.6429,18.6499,18.6358,18.6429,31000.0
2011-03-25 12:05:00,26.4,26.41,26.39,26.41,42200.0,18.6429,18.6499,18.6358,18.6499,42200.0
2011-03-25 12:10:00,26.42,26.45,26.41,26.44,31600.0,18.657,18.6782,18.6499,18.6711,31600.0
2011-03-25 12:15:00,26.45,26.49,26.44,26.49,39600.0,18.6782,18.7064,18.6711,18.7064,39600.0
2011-03-25 12:20:00,26.48,26.52,26.46,26.5,36200.0,18.6994,18.7276,18.6852,18.7135,36200.0
2011-03-25 12:25:00,26.5,26.51,26.45,26.46,37800.0,18.7135,18.7205,18.6782,18.6852,37800.0
2011-03-25 12:30:00,26.46,26.46,26.41,26.43,81400.0,18.6852,18.6852,18.6499,18.664,81400.0
2011-03-25 12:35:00,26.42,26.46,26.42,26.45,29400.0,18.657,18.6852,18.657,18.6782,29400.0
2011-03-25 12:40:00,26.45,26.46,26.43,26.43,33600.0,18.6782,18.6852,18.664,18.664,33600.0
2011-03-25 12:45:00,26.43,26.49,26.43,26.48,17600.0,18.664,18.7064,18.664,18.6994,17600.0
2011-03-25 12:50:00,26.48,26.5,26.44,26.44,27000.0,18.6994,18.7135,18.6711,18.6711,27000.0
2011-03-25 12:55:00,26.46,26.46,26.42,26.43,51000.0,18.6852,18.6852,18.657,18.664,51000.0
2011-03-25 13:00:00,26.42,26.43,26.41,26.42,66400.0,18.657,18.664,18.6499,18.657,66400.0
2011-03-25 13:05:00,26.42,26.43,26.38,26.39,101800.0,18.657,18.664,18.6287,18.6358,101800.0
2011-03-25 13:10:00,26.39,26.43,26.39,26.4,172800.0,18.6358,18.664,18.6358,18.6429,172800.0
2011-03-25 13:15:00,26.4,26.42,26.39,26.42,40400.0,18.6429,18.657,18.6358,18.657,40400.0
2011-03-25 13:20:00,26.42,26.45,26.42,26.44,35000.0,18.657,18.6782,18.657,18.6711,35000.0
2011-03-25 13:25:00,26.45,26.47,26.44,26.47,46000.0,18.6782,18.6923,18.6711,18.6923,46000.0
2011-03-25 13:30:00,26.47,26.47,26.42,26.42,44800.0,18.6923,18.6923,18.657,18.657,44800.0
2011-03-25 13:35:00,26.42,26.45,26.42,26.43,34000.0,18.657,18.6782,18.657,18.664,34000.0
2011-03-25 13:40:00,26.43,26.46,26.42,26.43,52800.0,18.664,18.6852,18.657,18.664,52800.0
2011-03-25 13:45:00,26.42,26.43,26.41,26.42,41600.0,18.657,18.664,18.6499,18.657,41600.0
2011-03-25 13:50:00,26.43,26.43,26.41,26.41,44800.0,18.664,18.664,18.6499,18.6499,44800.0
2011-03-25 13:55:00,26.42,26.42,26.36,26.4,59800.0,18.657,18.657,18.6146,18.6429,59800.0
2011-03-25 14:00:00,26.4,26.42,26.4,26.4,39600.0,18.6429,18.657,18.6429,18.6429,39600.0
2011-03-25 14:05:00,26.4,26.41,26.39,26.39,61200.0,18.6429,18.6499,18.6358,18.6358,61200.0
2011-03-25 14:10:00,26.4,26.41,26.39,26.4,43200.0,18.6429,18.6499,18.6358,18.6429,43200.0
2011-03-25 14:15:00,26.39,26.41,26.38,26.38,51800.0,18.6358,18.6499,18.6287,18.6287,51800.0
2011-03-25 14:20:00,26.38,26.39,26.36,26.38,45400.0,18.6287,18.6358,18.6146,18.6287,45400.0
2011-03-25 14:25:00,26.37,26.39,26.34,26.36,65800.0,18.6217,18.6358,18.6005,18.6146,65800.0
2011-03-25 14:30:00,26.36,26.37,26.35,26.36,54400.0,18.6146,18.6217,18.6076,18.6146,54400.0
2011-03-25 14:35:00,26.36,26.39,26.36,26.39,38600.0,18.6146,18.6358,18.6146,18.6358,38600.0
2011-03-25 14:40:00,26.38,26.39,26.35,26.36,47200.0,18.6287,18.6358,18.6076,18.6146,47200.0
2011-03-25 14:45:00,26.36,26.39,26.36,26.39,73400.0,18.6146,18.6358,18.6146,18.6358,73400.0
2011-03-25 14:50:00,26.39,26.41,26.39,26.4,45000.0,18.6358,18.6499,18.6358,18.6429,45000.0
2011-03-25 14:55:00,26.4,26.42,26.39,26.4,43400.0,18.6429,18.657,18.6358,18.6429,43400.0
2011-03-25 15:00:00,26.41,26.42,26.37,26.38,53800.0,18.6499,18.657,18.6217,18.6287,53800.0
2011-03-25 15:05:00,26.38,26.39,26.35,26.36,56400.0,18.6287,18.6358,18.6076,18.6146,56400.0
2011-03-25 15:10:00,26.36,26.42,26.35,26.4,92600.0,18.6146,18.657,18.6076,18.6429,92600.0
2011-03-25 15:15:00,26.41,26.41,26.39,26.4,46600.0,18.6499,18.6499,18.6358,18.6429,46600.0
2011-03-25 15:20:00,26.39,26.41,26.39,26.39,64600.0,18.6358,18.6499,18.6358,18.6358,64600.0
2011-03-25 15:25:00,26.39,26.4,26.37,26.37,44200.0,18.6358,18.6429,18.6217,18.6217,44200.0
2011-03-25 15:30:00,26.38,26.39,26.36,26.36,80600.0,18.6287,18.6358,18.6146,18.6146,80600.0
2011-03-25 15:35:00,26.37,26.4,26.36,26.37,94000.0,18.6217,18.6429,18.6146,18.6217,94000.0
2011-03-25 15:40:00,26.37,26.41,26.36,26.38,83200.0,18.6217,18.6499,18.6146,18.6287,83200.0
2011-03-25 15:45:00,26.38,26.38,26.34,26.35,180000.0,18.6287,18.6287,18.6005,18.6076,180000.0
2011-03-25 15:50:00,26.35,26.35,26.32,26.34,167000.0,18.6076,18.6076,18.5864,18.6005,167000.0
2011-03-25 15:55:00,26.34,26.36,26.32,26.34,352400.0,18.6005,18.6146,18.5864,18.6005,352400.0
2011-03-28 09:30:00,26.43,26.46,26.39,26.43,175600.0,18.664,18.6852,18.6358,18.664,175600.0
2011-03-28 09:35:00,26.43,26.5,26.41,26.5,101200.0,18.664,18.7135,18.6499,18.7135,101200.0
2011-03-28 09:40:00,26.5,26.56,26.48,26.53,104800.0,18.7135,18.7558,18.6994,18.7347,104800.0
2011-03-28 09:45:00,26.52,26.59,26.52,26.53,78400.0,18.7276,18.777,18.7276,18.7347,78400.0
2011-03-28 09:50:00,26.53,26.53,26.47,26.51,73000.0,18.7347,18.7347,18.6923,18.7205,73000.0
2011-03-28 09:55:00,26.52,26.52,26.47,26.48,28800.0,18.7276,18.7276,18.6923,18.6994,28800.0
2011-03-28 10:00:00,26.47,26.53,26.47,26.5,48600.0,18.6923,18.7347,18.6923,18.7135,48600.0
2011-03-28 10:05:00,26.51,26.55,26.47,26.55,26200.0,18.7205,18.7488,18.6923,18.7488,26200.0
2011-03-28 10:10:00,26.55,26.56,26.5,26.56,21600.0,18.7488,18.7558,18.7135,18.7558,21600.0
2011-03-28 10:15:00,26.57,26.6,26.57,26.58,32000.0,18.7629,18.7841,18.7629,18.77,32000.0
2011-03-28 10:20:00,26.59,26.59,26.55,26.58,33400.0,18.777,18.777,18.7488,18.77,33400.0
2011-03-28 10:25:00,26.58,26.58,26.55,26.56,46000.0,18.77,18.77,18.7488,18.7558,46000.0
2011-03-28 10:30:00,26.57,26.6,26.56,26.58,59800.0,18.7629,18.7841,18.7558,18.77,59800.0
2011-03-28 10:35:00,26.58,26.58,26.55,26.56,25600.0,18.77,18.77,18.7488,18.7558,25600.0
2011-03-28 10:40:00,26.56,26.59,26.54,26.56,43600.0,18.7558,18.777,18.7417,18.7558,43600.0
2011-03-28 10:45:00,26.56,26.61,26.55,26.6,55800.0,18.7558,18.7912,18.7488,18.7841,55800.0
2011-03-28 10:50:00,26.6,26.62,26.55,26.56,42200.0,18.7841,18.7982,18.7488,18.7558,42200.0
2011-03-28 10:55:00,26.55,26.56,26.53,26.55,34400.0,18.7488,18.7558,18.7347,18.7488,34400.0
2011-03-28 11:00:00,26.54,26.55,26.5,26.53,47200.0,18.7417,18.7488,18.7135,18.7347,47200.0
2011-03-28 11:05:00,26.54,26.58,26.53,26.56,38000.0,18.7417,18.77,18.7347,18.7558,38000.0
2011-03-28 11:10:00,26.57,26.59,26.55,26.58,61400.0,18.7629,18.777,18.7488,18.77,61400.0
2011-03-28 11:15:00,26.58,26.58,26.54,26.54,23400.0,18.77,18.77,18.7417,18.7417,23400.0
2011-03-28 11:20:00,26.55,26.59,26.54,26.58,22400.0,18.7488,18.777,18.7417,18.77,22400.0
2011-03-28 11:25:00,26.57,26.58,26.54,26.54,14600.0,18.7629,18.77,18.7417,18.7417,14600.0
2011-03-28 11:30:00,26.53,26.57,26.53,26.56,35200.0,18.7347,18.7629,18.7347,18.7558,35200.0
2011-03-28 11:35:00,26.56,26.56,26.51,26.53,17800.0,18.7558,18.7558,18.7205,18.7347,17800.0
2011-03-28 11:40:00,26.53,26.53,26.49,26.5,22000.0,18.7347,18.7347,18.7064,18.7135,22000.0
2011-03-28 11:45:00,26.5,26.5,26.48,26.5,23800.0,18.7135,18.7135,18.6994,18.7135,23800.0
2011-03-28 11:50:00,26.5,26.54,26.5,26.53,16000.0,18.7135,18.7417,18.7135,18.7347,16000.0
2011-03-28 11:55:00,26.52,26.53,26.48,26.52,90400.0,18.7276,18.7347,18.6994,18.7276,90400.0
2011-03-28 12:00:00,26.52,26.55,26.5,26.53,48400.0,18.7276,18.7488,18.7135,18.7347,48400.0
2011-03-28 12:05:00,26.52,26.54,26.5,26.51,13800.0,18.7276,18.7417,18.7135,18.7205,13800.0
2011-03-28 12:10:00,26.52,26.54,26.52,26.54,25000.0,18.7276,18.7417,18.7276,18.7417,25000.0
2011-03-28 12:15:00,26.54,26.54,26.52,26.52,7800.0,18.7417,18.7417,18.7276,18.7276,7800.0
2011-03-28 12:20:00,26.52,26.55,26.5,26.54,55200.0,18.7276,18.7488,18.7135,18.7417,55200.0
2011-03-28 12:25:00,26.55,26.56,26.55,26.55,54200.0,18.7488,18.7558,18.7488,18.7488,54200.0
2011-03-28 12:30:00,26.56,26.58,26.55,26.57,28600.0,18.7558,18.77,18.7488,18.7629,28600.0
2011-03-28 12:35:00,26.57,26.57,26.56,26.56,12400.0,18.7629,18.7629,18.7558,18.7558,12400.0
2011-03-28 12:40:00,26.56,26.59,26.55,26.58,209600.0,18.7558,18.777,18.7488,18.77,209600.0
2011-03-28 12:45:00,26.58,26.58,26.55,26.55,33200.0,18.77,18.77,18.7488,18.7488,33200.0
2011-03-28 12:50:00,26.54,26.57,26.53,26.56,32600.0,18.7417,18.7629,18.7347,18.7558,32600.0
2011-03-28 12:55:00,26.56,26.57,26.56,26.56,16600.0,18.7558,18.7629,18.7558,18.7558,16600.0
2011-03-28 13:00:00,26.56,26.57,26.55,26.57,62000.0,18.7558,18.7629,18.7488,18.7629,62000.0
2011-03-28 13:05:00,26.57,26.59,26.57,26.57,34600.0,18.7629,18.777,18.7629,18.7629,34600.0
2011-03-28 13:10:00,26.57,26.57,26.54,26.56,135400.0,18.7629,18.7629,18.7417,18.7558,135400.0
2011-03-28 13:15:00,26.56,26.57,26.54,26.55,44200.0,18.7558,18.7629,18.7417,18.7488,44200.0
2011-03-28 13:20:00,26.55,26.58,26.55,26.58,67000.0,18.7488,18.77,18.7488,18.77,67000.0
2011-03-28 13:25:00,26.58,26.58,26.55,26.56,22200.0,18.77,18.77,18.7488,18.7558,22200.0
2011-03-28 13:30:00,26.55,26.57,26.55,26.57,55000.0,18.7488,18.7629,18.7488,18.7629,55000.0
2011-03-28 13:35:00,26.57,26.58,26.56,26.56,26000.0,18.7629,18.77,18.7558,18.7558,26000.0
2011-03-28 13:40:00,26.55,26.56,26.55,26.55,20000.0,18.7488,18.7558,18.7488,18.7488,20000.0
2011-03-28 13:45:00,26.56,26.56,26.54,26.55,21400.0,18.7558,18.7558,18.7417,18.7488,21400.0
2011-03-28 13:50:00,26.55,26.56,26.54,26.55,31200.0,18.7488,18.7558,18.7417,18.7488,31200.0
2011-03-28 13:55:00,26.55,26.56,26.55,26.56,21000.0,18.7488,18.7558,18.7488,18.7558,21000.0
2011-03-28 14:00:00,26.56,26.56,26.54,26.55,52400.0,18.7558,18.7558,18.7417,18.7488,52400.0
2011-03-28 14:05:00,26.55,26.56,26.54,26.55,21200.0,18.7488,18.7558,18.7417,18.7488,21200.0
2011-03-28 14:10:00,26.55,26.57,26.55,26.56,51000.0,18.7488,18.7629,18.7488,18.7558,51000.0
2011-03-28 14:15:00,26.56,26.56,26.55,26.55,32600.0,18.7558,18.7558,18.7488,18.7488,32600.0
2011-03-28 14:20:00,26.54,26.56,26.54,26.55,47000.0,18.7417,18.7558,18.7417,18.7488,47000.0
2011-03-28 14:25:00,26.54,26.55,26.53,26.53,47000.0,18.7417,18.7488,18.7347,18.7347,47000.0
2011-03-28 14:30:00,26.53,26.56,26.53,26.54,64400.0,18.7347,18.7558,18.7347,18.7417,64400.0
2011-03-28 14:35:00,26.54,26.55,26.53,26.55,89600.0,18.7417,18.7488,18.7347,18.7488,89600.0
2011-03-28 14:40:00,26.55,26.55,26.53,26.53,65400.0,18.7488,18.7488,18.7347,18.7347,65400.0
2011-03-28 14:45:00,26.53,26.54,26.52,26.52,74800.0,18.7347,18.7417,18.7276,18.7276,74800.0
2011-03-28 14:50:00,26.53,26.53,26.49,26.5,53200.0,18.7347,18.7347,18.7064,18.7135,53200.0
2011-03-28 14:55:00,26.49,26.51,26.48,26.5,52400.0,18.7064,18.7205,18.6994,18.7135,52400.0
2011-03-28 15:00:00,26.5,26.53,26.48,26.5,116000.0,18.7135,18.7347,18.6994,18.7135,116000.0
2011-03-28 15:05:00,26.5,26.5,26.48,26.48,84600.0,18.7135,18.7135,18.6994,18.6994,84600.0
2011-03-28 15:10:00,26.48,26.5,26.48,26.49,50200.0,18.6994,18.7135,18.6994,18.7064,50200.0
2011-03-28 15:15:00,26.49,26.52,26.48,26.5,61600.0,18.7064,18.7276,18.6994,18.7135,61600.0
2011-03-28 15:20:00,26.5,26.51,26.49,26.49,50800.0,18.7135,18.7205,18.7064,18.7064,50800.0
2011-03-28 15:25:00,26.5,26.52,26.49,26.49,86400.0,18.7135,18.7276,18.7064,18.7064,86400.0
2011-03-28 15:30:00,26.49,26.5,26.48,26.49,92600.0,18.7064,18.7135,18.6994,18.7064,92600.0
2011-03-28 15:35:00,26.5,26.5,26.48,26.49,100000.0,18.7135,18.7135,18.6994,18.7064,100000.0
2011-03-28 15:40:00,26.49,26.5,26.48,26.48,138600.0,18.7064,18.7135,18.6994,18.6994,138600.0
2011-03-28 15:45:00,26.48,26.48,26.42,26.44,214600.0,18.6994,18.6994,18.657,18.6711,214600.0
2011-03-28 15:50:00,26.44,26.45,26.4,26.41,141800.0,18.6711,18.6782,18.6429,18.6499,141800.0
2011-03-28 15:55:00,26.41,26.41,26.35,26.35,303600.0,18.6499,18.6499,18.6076,18.6076,303600.0
2011-03-29 09:30:00,26.34,26.41,26.25,26.32,105400.0,18.6005,18.6499,18.5369,18.5864,105400.0
2011-03-29 09:35:00,26.32,26.33,26.17,26.22,112800.0,18.5864,18.5934,18.4804,18.5157,112800.0
2011-03-29 09:40:00,26.22,26.25,26.14,26.17,80200.0,18.5157,18.5369,18.4593,18.4804,80200.0
2011-03-29 09:45:00,26.16,26.16,26.06,26.07,120000.0,18.4734,18.4734,18.4028,18.4098,120000.0
2011-03-29 09:50:00,26.08,26.16,26.07,26.13,58400.0,18.4169,18.4734,18.4098,18.4522,58400.0
2011-03-29 09:55:00,26.12,26.13,26.06,26.08,87000.0,18.4451,18.4522,18.4028,18.4169,87000.0
2011-03-29 10:00:00,26.07,26.1,26.04,26.06,122800.0,18.4098,18.431,18.3886,18.4028,122800.0
2011-03-29 10:05:00,26.06,26.08,26.01,26.06,132800.0,18.4028,18.4169,18.3675,18.4028,132800.0
2011-03-29 10:10:00,26.06,26.14,26.06,26.11,90800.0,18.4028,18.4593,18.4028,18.4381,90800.0
2011-03-29 10:15:00,26.11,26.13,26.1,26.13,71600.0,18.4381,18.4522,18.431,18.4522,71600.0
2011-03-29 10:20:00,26.12,26.12,26.08,26.09,66000.0,18.4451,18.4451,18.4169,18.4239,66000.0
2011-03-29 10:25:00,26.09,26.09,26.04,26.04,42400.0,18.4239,18.4239,18.3886,18.3886,42400.0
2011-03-29 10:30:00,26.04,26.09,26.04,26.07,58000.0,18.3886,18.4239,18.3886,18.4098,58000.0
2011-03-29 10:35:00,26.07,26.08,26.05,26.06,68800.0,18.4098,18.4169,18.3957,18.4028,68800.0
2011-03-29 10:40:00,26.06,26.07,26.05,26.05,30200.0,18.4028,18.4098,18.3957,18.3957,30200.0
2011-03-29 10:45:00,26.05,26.06,26.05,26.05,71000.0,18.3957,18.4028,18.3957,18.3957,71000.0
2011-03-29 10:50:00,26.06,26.09,26.03,26.04,75600.0,18.4028,18.4239,18.3816,18.3886,75600.0
2011-03-29 10:55:00,26.04,26.06,26.03,26.03,70600.0,18.3886,18.4028,18.3816,18.3816,70600.0
2011-03-29 11:00:00,26.04,26.05,26.0,26.04,99000.0,18.3886,18.3957,18.3604,18.3886,99000.0
2011-03-29 11:05:00,26.05,26.08,26.04,26.06,81200.0,18.3957,18.4169,18.3886,18.4028,81200.0
2011-03-29 11:10:00,26.06,26.07,26.05,26.07,62000.0,18.4028,18.4098,18.3957,18.4098,62000.0
2011-03-29 11:15:00,26.07,26.08,26.04,26.07,52800.0,18.4098,18.4169,18.3886,18.4098,52800.0
2011-03-29 11:20:00,26.08,26.15,26.08,26.14,72000.0,18.4169,18.4663,18.4169,18.4593,72000.0
2011-03-29 11:25:00,26.14,26.16,26.11,26.14,35400.0,18.4593,18.4734,18.4381,18.4593,35400.0
2011-03-29 11:30:00,26.12,26.15,26.11,26.14,36800.0,18.4451,18.4663,18.4381,18.4593,36800.0
2011-03-29 11:35:00,26.14,26.18,26.13,26.15,46000.0,18.4593,18.4875,18.4522,18.4663,46000.0
2011-03-29 11:40:00,26.15,26.18,26.13,26.13,118800.0,18.4663,18.4875,18.4522,18.4522,118800.0
2011-03-29 11:45:00,26.14,26.14,26.1,26.12,98200.0,18.4593,18.4593,18.431,18.4451,98200.0
2011-03-29 11:50:00,26.11,26.12,26.08,26.08,35200.0,18.4381,18.4451,18.4169,18.4169,35200.0
2011-03-29 11:55:00,26.08,26.09,26.04,26.05,60400.0,18.4169,18.4239,18.3886,18.3957,60400.0
2011-03-29 12:00:00,26.06,26.08,26.03,26.07,65600.0,18.4028,18.4169,18.3816,18.4098,65600.0
2011-03-29 12:05:00,26.07,26.08,26.04,26.04,30000.0,18.4098,18.4169,18.3886,18.3886,30000.0
2011-03-29 12:10:00,26.04,26.06,26.01,26.01,58800.0,18.3886,18.4028,18.3675,18.3675,58800.0
2011-03-29 12:15:00,26.02,26.03,26.0,26.02,30000.0,18.3745,18.3816,18.3604,18.3745,30000.0
2011-03-29 12:20:00,26.02,26.02,25.97,25.97,89400.0,18.3745,18.3745,18.3392,18.3392,89400.0
2011-03-29 12:25:00,25.97,25.98,25.92,25.92,56400.0,18.3392,18.3463,18.3039,18.3039,56400.0
2011-03-29 12:30:00,25.93,25.95,25.92,25.93,107600.0,18.311,18.3251,18.3039,18.311,107600.0
2011-03-29 12:35:00,25.93,25.94,25.92,25.93,58200.0,18.311,18.318,18.3039,18.311,58200.0
2011-03-29 12:40:00,25.93,25.95,25.91,25.94,81200.0,18.311,18.3251,18.2968,18.318,81200.0
2011-03-29 12:45:00,25.93,25.96,25.92,25.96,39600.0,18.311,18.3321,18.3039,18.3321,39600.0
2011-03-29 12:50:00,25.96,25.98,25.95,25.98,30800.0,18.3321,18.3463,18.3251,18.3463,30800.0
2011-03-29 12:55:00,25.98,25.99,25.95,25.97,68400.0,18.3463,18.3533,18.3251,18.3392,68400.0
2011-03-29 13:00:00,25.97,26.0,25.96,25.98,57200.0,18.3392,18.3604,18.3321,18.3463,57200.0
2011-03-29 13:05:00,25.98,26.0,25.98,25.99,45200.0,18.3463,18.3604,18.3463,18.3533,45200.0
2011-03-29 13:10:00,25.98,25.99,25.97,25.98,118600.0,18.3463,18.3533,18.3392,18.3463,118600.0
2011-03-29 13:15:00,25.98,26.0,25.98,26.0,86400.0,18.3463,18.3604,18.3463,18.3604,86400.0
2011-03-29 13:20:00,26.0,26.01,25.99,26.0,30400.0,18.3604,18.3675,18.3533,18.3604,30400.0
2011-03-29 13:25:00,25.99,26.01,25.99,26.0,47200.0,18.3533,18.3675,18.3533,18.3604,47200.0
2011-03-29 13:30:00,26.0,26.02,25.99,26.0,55200.0,18.3604,18.3745,18.3533,18.3604,55200.0
2011-03-29 13:35:00,26.0,26.02,25.99,26.0,72800.0,18.3604,18.3745,18.3533,18.3604,72800.0
2011-03-29 13:40:00,25.99,26.01,25.99,26.0,53800.0,18.3533,18.3675,18.3533,18.3604,53800.0
2011-03-29 13:45:00,26.0,26.01,26.0,26.0,73600.0,18.3604,18.3675,18.3604,18.3604,73600.0
2011-03-29 13:50:00,26.0,26.0,25.99,26.0,63400.0,18.3604,18.3604,18.3533,18.3604,63400.0
2011-03-29 13:55:00,26.0,26.0,25.99,26.0,42800.0,18.3604,18.3604,18.3533,18.3604,42800.0
2011-03-29 14:00:00,26.0,26.01,25.99,26.0,172800.0,18.3604,18.3675,18.3533,18.3604,172800.0
2011-03-29 14:05:00,26.0,26.0,25.98,26.0,91400.0,18.3604,18.3604,18.3463,18.3604,91400.0
2011-03-29 14:10:00,26.0,26.01,25.98,26.0,72000.0,18.3604,18.3675,18.3463,18.3604,72000.0
2011-03-29 14:15:00,26.0,26.05,26.0,26.04,66600.0,18.3604,18.3957,18.3604,18.3886,66600.0
2011-03-29 14:20:00,26.04,26.05,26.03,26.03,42800.0,18.3886,18.3957,18.3816,18.3816,42800.0
2011-03-29 14:25:00,26.04,26.04,26.03,26.03,26600.0,18.3886,18.3886,18.3816,18.3816,26600.0
2011-03-29 14:30:00,26.03,26.06,26.03,26.05,65200.0,18.3816,18.4028,18.3816,18.3957,65200.0
2011-03-29 14:35:00,26.05,26.06,26.02,26.02,93200.0,18.3957,18.4028,18.3745,18.3745,93200.0
2011-03-29 14:40:00,26.02,26.05,26.02,26.04,50400.0,18.3745,18.3957,18.3745,18.3886,50400.0
2011-03-29 14:45:00,26.05,26.05,26.04,26.05,65400.0,18.3957,18.3957,18.3886,18.3957,65400.0
2011-03-29 14:50:00,26.05,26.06,26.05,26.05,65600.0,18.3957,18.4028,18.3957,18.3957,65600.0
2011-03-29 14:55:00,26.05,26.06,26.04,26.05,48000.0,18.3957,18.4028,18.3886,18.3957,48000.0
2011-03-29 15:00:00,26.05,26.06,26.04,26.05,83800.0,18.3957,18.4028,18.3886,18.3957,83800.0
2011-03-29 15:05:00,26.05,26.07,26.02,26.04,129800.0,18.3957,18.4098,18.3745,18.3886,129800.0
2011-03-29 15:10:00,26.04,26.04,26.02,26.02,79800.0,18.3886,18.3886,18.3745,18.3745,79800.0
2011-03-29 15:15:00,26.02,26.03,26.0,26.02,97200.0,18.3745,18.3816,18.3604,18.3745,97200.0
2011-03-29 15:20:00,26.01,26.04,26.0,26.0,91000.0,18.3675,18.3886,18.3604,18.3604,91000.0
2011-03-29 15:25:00,26.0,26.01,25.99,26.0,71400.0,18.3604,18.3675,18.3533,18.3604,71400.0
2011-03-29 15:30:00,26.0,26.02,25.99,25.99,136400.0,18.3604,18.3745,18.3533,18.3533,136400.0
2011-03-29 15:35:00,26.0,26.0,25.99,26.0,80600.0,18.3604,18.3604,18.3533,18.3604,80600.0
2011-03-29 15:40:00,26.0,26.0,25.99,26.0,125400.0,18.3604,18.3604,18.3533,18.3604,125400.0
2011-03-29 15:45:00,26.0,26.05,26.0,26.04,205800.0,18.3604,18.3957,18.3604,18.3886,205800.0
2011-03-29 15:50:00,26.05,26.05,26.03,26.05,199400.0,18.3957,18.3957,18.3816,18.3957,199400.0
2011-03-29 15:55:00,26.04,26.07,26.04,26.07,231600.0,18.3886,18.4098,18.3886,18.4098,231600.0
2011-03-30 09:30:00,26.15,26.32,26.13,26.29,126800.0,18.4663,18.5864,18.4522,18.5652,126800.0
2011-03-30 09:35:00,26.29,26.32,26.22,26.24,73200.0,18.5652,18.5864,18.5157,18.5299,73200.0
2011-03-30 09:40:00,26.25,26.31,26.2,26.23,41600.0,18.5369,18.5793,18.5016,18.5228,41600.0
2011-03-30 09:45:00,26.24,26.38,26.24,26.38,56400.0,18.5299,18.6287,18.5299,18.6287,56400.0
2011-03-30 09:50:00,26.38,26.39,26.32,26.33,39400.0,18.6287,18.6358,18.5864,18.5934,39400.0
2011-03-30 09:55:00,26.33,26.39,26.33,26.39,34800.0,18.5934,18.6358,18.5934,18.6358,34800.0
2011-03-30 10:00:00,26.39,26.4,26.38,26.4,22000.0,18.6358,18.6429,18.6287,18.6429,22000.0
2011-03-30 10:05:00,26.39,26.41,26.37,26.38,61400.0,18.6358,18.6499,18.6217,18.6287,61400.0
2011-03-30 10:10:00,26.38,26.39,26.35,26.38,36800.0,18.6287,18.6358,18.6076,18.6287,36800.0
2011-03-30 10:15:00,26.36,26.38,26.33,26.38,33600.0,18.6146,18.6287,18.5934,18.6287,33600.0
2011-03-30 10:20:00,26.38,26.38,26.34,26.38,40800.0,18.6287,18.6287,18.6005,18.6287,40800.0
2011-03-30 10:25:00,26.38,26.39,26.34,26.37,34800.0,18.6287,18.6358,18.6005,18.6217,34800.0
2011-03-30 10:30:00,26.38,26.42,26.36,26.38,39200.0,18.6287,18.657,18.6146,18.6287,39200.0
2011-03-30 10:35:00,26.38,26.41,26.36,26.41,29600.0,18.6287,18.6499,18.6146,18.6499,29600.0
2011-03-30 10:40:00,26.42,26.49,26.41,26.49,66800.0,18.657,18.7064,18.6499,18.7064,66800.0
2011-03-30 10:45:00,26.49,26.56,26.49,26.55,74000.0,18.7064,18.7558,18.7064,18.7488,74000.0
2011-03-30 10:50:00,26.55,26.57,26.5,26.54,52600.0,18.7488,18.7629,18.7135,18.7417,52600.0
2011-03-30 10:55:00,26.54,26.54,26.48,26.52,105800.0,18.7417,18.7417,18.6994,18.7276,105800.0
2011-03-30 11:00:00,26.52,26.52,26.43,26.45,56000.0,18.7276,18.7276,18.664,18.6782,56000.0
2011-03-30 11:05:00,26.45,26.47,26.43,26.45,53800.0,18.6782,18.6923,18.664,18.6782,53800.0
2011-03-30 11:10:00,26.46,26.46,26.41,26.43,77600.0,18.6852,18.6852,18.6499,18.664,77600.0
2011-03-30 11:15:00,26.43,26.47,26.42,26.47,71600.0,18.664,18.6923,18.657,18.6923,71600.0
2011-03-30 11:20:00,26.48,26.48,26.43,26.46,49200.0,18.6994,18.6994,18.664,18.6852,49200.0
2011-03-30 11:25:00,26.46,26.5,26.46,26.49,57000.0,18.6852,18.7135,18.6852,18.7064,57000.0
2011-03-30 11:30:00,26.49,26.5,26.47,26.5,47000.0,18.7064,18.7135,18.6923,18.7135,47000.0
2011-03-30 11:35:00,26.5,26.52,26.49,26.5,45800.0,18.7135,18.7276,18.7064,18.7135,45800.0
2011-03-30 11:40:00,26.5,26.5,26.48,26.49,39800.0,18.7135,18.7135,18.6994,18.7064,39800.0
2011-03-30 11:45:00,26.49,26.52,26.49,26.5,47000.0,18.7064,18.7276,18.7064,18.7135,47000.0
2011-03-30 11:50:00,26.5,26.5,26.48,26.49,29600.0,18.7135,18.7135,18.6994,18.7064,29600.0
2011-03-30 11:55:00,26.5,26.5,26.44,26.44,71200.0,18.7135,18.7135,18.6711,18.6711,71200.0
2011-03-30 12:00:00,26.44,26.48,26.44,26.47,21400.0,18.6711,18.6994,18.6711,18.6923,21400.0
2011-03-30 12:05:00,26.48,26.5,26.47,26.47,52400.0,18.6994,18.7135,18.6923,18.6923,52400.0
2011-03-30 12:10:00,26.47,26.5,26.47,26.5,41200.0,18.6923,18.7135,18.6923,18.7135,41200.0
2011-03-30 12:15:00,26.5,26.54,26.49,26.49,47000.0,18.7135,18.7417,18.7064,18.7064,47000.0
2011-03-30 12:20:00,26.49,26.51,26.46,26.51,48600.0,18.7064,18.7205,18.6852,18.7205,48600.0
2011-03-30 12:25:00,26.51,26.51,26.49,26.49,27400.0,18.7205,18.7205,18.7064,18.7064,27400.0
2011-03-30 12:30:00,26.49,26.5,26.47,26.47,37800.0,18.7064,18.7135,18.6923,18.6923,37800.0
2011-03-30 12:35:00,26.47,26.49,26.47,26.49,25400.0,18.6923,18.7064,18.6923,18.7064,25400.0
2011-03-30 12:40:00,26.49,26.49,26.46,26.46,29200.0,18.7064,18.7064,18.6852,18.6852,29200.0
2011-03-30 12:45:00,26.47,26.47,26.43,26.44,22000.0,18.6923,18.6923,18.664,18.6711,22000.0
2011-03-30 12:50:00,26.44,26.45,26.42,26.43,38000.0,18.6711,18.6782,18.657,18.664,38000.0
2011-03-30 12:55:00,26.43,26.47,26.43,26.46,45400.0,18.664,18.6923,18.664,18.6852,45400.0
2011-03-30 13:00:00,26.47,26.5,26.47,26.5,48600.0,18.6923,18.7135,18.6923,18.7135,48600.0
2011-03-30 13:05:00,26.5,26.52,26.48,26.5,54600.0,18.7135,18.7276,18.6994,18.7135,54600.0
2011-03-30 13:10:00,26.5,26.52,26.5,26.5,32800.0,18.7135,18.7276,18.7135,18.7135,32800.0
2011-03-30 13:15:00,26.5,26.52,26.49,26.51,26800.0,18.7135,18.7276,18.7064,18.7205,26800.0
2011-03-30 13:20:00,26.51,26.52,26.49,26.52,27400.0,18.7205,18.7276,18.7064,18.7276,27400.0
2011-03-30 13:25:00,26.52,26.52,26.47,26.48,26400.0,18.7276,18.7276,18.6923,18.6994,26400.0
2011-03-30 13:30:00,26.48,26.5,26.47,26.49,43800.0,18.6994,18.7135,18.6923,18.7064,43800.0
2011-03-30 13:35:00,26.49,26.5,26.47,26.49,25800.0,18.7064,18.7135,18.6923,18.7064,25800.0
2011-03-30 13:40:00,26.5,26.5,26.46,26.46,41400.0,18.7135,18.7135,18.6852,18.6852,41400.0
2011-03-30 13:45:00,26.46,26.49,26.45,26.46,33200.0,18.6852,18.7064,18.6782,18.6852,33200.0
2011-03-30 13:50:00,26.47,26.47,26.41,26.44,42000.0,18.6923,18.6923,18.6499,18.6711,42000.0
2011-03-30 13:55:00,26.43,26.48,26.43,26.46,42200.0,18.664,18.6994,18.664,18.6852,42200.0
2011-03-30 14:00:00,26.47,26.49,26.46,26.48,46200.0,18.6923,18.7064,18.6852,18.6994,46200.0
2011-03-30 14:05:00,26.48,26.49,26.47,26.49,50600.0,18.6994,18.7064,18.6923,18.7064,50600.0
2011-03-30 14:10:00,26.49,26.5,26.48,26.49,44800.0,18.7064,18.7135,18.6994,18.7064,44800.0
2011-03-30 14:15:00,26.49,26.5,26.48,26.48,64200.0,18.7064,18.7135,18.6994,18.6994,64200.0
2011-03-30 14:20:00,26.48,26.5,26.47,26.48,66000.0,18.6994,18.7135,18.6923,18.6994,66000.0
2011-03-30 14:25:00,26.49,26.49,26.46,26.48,42200.0,18.7064,18.7064,18.6852,18.6994,42200.0
2011-03-30 14:30:00,26.48,26.5,26.48,26.5,29600.0,18.6994,18.7135,18.6994,18.7135,29600.0
2011-03-30 14:35:00,26.5,26.52,26.47,26.48,34800.0,18.7135,18.7276,18.6923,18.6994,34800.0
2011-03-30 14:40:00,26.48,26.5,26.47,26.48,22400.0,18.6994,18.7135,18.6923,18.6994,22400.0
2011-03-30 14:45:00,26.47,26.47,26.46,26.46,23800.0,18.6923,18.6923,18.6852,18.6852,23800.0
2011-03-30 14:50:00,26.46,26.47,26.45,26.46,33800.0,18.6852,18.6923,18.6782,18.6852,33800.0
2011-03-30 14:55:00,26.47,26.48,26.45,26.46,56800.0,18.6923,18.6994,18.6782,18.6852,56800.0
2011-03-30 15:00:00,26.46,26.48,26.45,26.48,57000.0,18.6852,18.6994,18.6782,18.6994,57000.0
2011-03-30 15:05:00,26.48,26.48,26.45,26.45,47800.0,18.6994,18.6994,18.6782,18.6782,47800.0
2011-03-30 15:10:00,26.46,26.49,26.45,26.46,37800.0,18.6852,18.7064,18.6782,18.6852,37800.0
2011-03-30 15:15:00,26.46,26.47,26.43,26.45,107200.0,18.6852,18.6923,18.664,18.6782,107200.0
2011-03-30 15:20:00,26.45,26.45,26.41,26.41,97400.0,18.6782,18.6782,18.6499,18.6499,97400.0
2011-03-30 15:25:00,26.41,26.42,26.39,26.39,129200.0,18.6499,18.657,18.6358,18.6358,129200.0
2011-03-30 15:30:00,26.39,26.41,26.38,26.38,141200.0,18.6358,18.6499,18.6287,18.6287,141200.0
2011-03-30 15:35:00,26.38,26.39,26.36,26.36,149600.0,18.6287,18.6358,18.6146,18.6146,149600.0
2011-03-30 15:40:00,26.36,26.36,26.31,26.33,175600.0,18.6146,18.6146,18.5793,18.5934,175600.0
2011-03-30 15:45:00,26.33,26.34,26.25,26.27,276800.0,18.5934,18.6005,18.5369,18.5511,276800.0
2011-03-30 15:50:00,26.27,26.29,26.26,26.28,222400.0,18.5511,18.5652,18.544,18.5581,222400.0
2011-03-30 15:55:00,26.28,26.28,26.23,26.27,468800.0,18.5581,18.5581,18.5228,18.5511,468800.0
2011-03-31 09:30:00,26.17,26.17,26.03,26.06,152400.0,18.4804,18.4804,18.3816,18.4028,152400.0
2011-03-31 09:35:00,26.07,26.2,26.06,26.16,124200.0,18.4098,18.5016,18.4028,18.4734,124200.0
2011-03-31 09:40:00,26.17,26.31,26.15,26.31,76600.0,18.4804,18.5793,18.4663,18.5793,76600.0
2011-03-31 09:45:00,26.32,26.32,26.16,26.24,47600.0,18.5864,18.5864,18.4734,18.5299,47600.0
2011-03-31 09:50:00,26.24,26.29,26.23,26.27,44800.0,18.5299,18.5652,18.5228,18.5511,44800.0
2011-03-31 09:55:00,26.27,26.33,26.25,26.31,159400.0,18.5511,18.5934,18.5369,18.5793,159400.0
2011-03-31 10:00:00,26.31,26.33,26.28,26.32,77000.0,18.5793,18.5934,18.5581,18.5864,77000.0
2011-03-31 10:05:00,26.32,26.38,26.31,26.38,97800.0,18.5864,18.6287,18.5793,18.6287,97800.0
2011-03-31 10:10:00,26.37,26.38,26.3,26.3,111800.0,18.6217,18.6287,18.5722,18.5722,111800.0
2011-03-31 10:15:00,26.31,26.37,26.31,26.34,51000.0,18.5793,18.6217,18.5793,18.6005,51000.0
2011-03-31 10:20:00,26.35,26.35,26.32,26.34,107800.0,18.6076,18.6076,18.5864,18.6005,107800.0
2011-03-31 10:25:00,26.34,26.36,26.32,26.34,86200.0,18.6005,18.6146,18.5864,18.6005,86200.0
2011-03-31 10:30:00,26.34,26.41,26.34,26.41,30200.0,18.6005,18.6499,18.6005,18.6499,30200.0
2011-03-31 10:35:00,26.41,26.43,26.4,26.42,80800.0,18.6499,18.664,18.6429,18.657,80800.0
2011-03-31 10:40:00,26.41,26.47,26.41,26.46,43200.0,18.6499,18.6923,18.6499,18.6852,43200.0
2011-03-31 10:45:00,26.47,26.47,26.45,26.45,24800.0,18.6923,18.6923,18.6782,18.6782,24800.0
2011-03-31 10:50:00,26.46,26.47,26.44,26.45,34000.0,18.6852,18.6923,18.6711,18.6782,34000.0
2011-03-31 10:55:00,26.45,26.49,26.44,26.48,53000.0,18.6782,18.7064,18.6711,18.6994,53000.0
2011-03-31 11:00:00,26.48,26.51,26.47,26.49,79000.0,18.6994,18.7205,18.6923,18.7064,79000.0
2011-03-31 11:05:00,26.5,26.52,26.49,26.52,49400.0,18.7135,18.7276,18.7064,18.7276,49400.0
2011-03-31 11:10:00,26.51,26.53,26.5,26.52,41000.0,18.7205,18.7347,18.7135,18.7276,41000.0
2011-03-31 11:15:00,26.52,26.55,26.52,26.54,50800.0,18.7276,18.7488,18.7276,18.7417,50800.0
2011-03-31 11:20:00,26.54,26.54,26.47,26.48,41200.0,18.7417,18.7417,18.6923,18.6994,41200.0
2011-03-31 11:25:00,26.48,26.5,26.47,26.47,44200.0,18.6994,18.7135,18.6923,18.6923,44200.0
2011-03-31 11:30:00,26.48,26.49,26.4,26.4,59000.0,18.6994,18.7064,18.6429,18.6429,59000.0
2011-03-31 11:35:00,26.39,26.44,26.38,26.44,42800.0,18.6358,18.6711,18.6287,18.6711,42800.0
2011-03-31 11:40:00,26.44,26.47,26.43,26.45,44000.0,18.6711,18.6923,18.664,18.6782,44000.0
2011-03-31 11:45:00,26.46,26.5,26.46,26.49,62600.0,18.6852,18.7135,18.6852,18.7064,62600.0
2011-03-31 11:50:00,26.5,26.5,26.47,26.48,34200.0,18.7135,18.7135,18.6923,18.6994,34200.0
2011-03-31 11:55:00,26.47,26.48,26.44,26.46,29200.0,18.6923,18.6994,18.6711,18.6852,29200.0
2011-03-31 12:00:00,26.46,26.48,26.45,26.46,27200.0,18.6852,18.6994,18.6782,18.6852,27200.0
2011-03-31 12:05:00,26.46,26.49,26.45,26.49,24000.0,18.6852,18.7064,18.6782,18.7064,24000.0
2011-03-31 12:10:00,26.49,26.5,26.47,26.48,44600.0,18.7064,18.7135,18.6923,18.6994,44600.0
2011-03-31 12:15:00,26.47,26.48,26.47,26.47,64000.0,18.6923,18.6994,18.6923,18.6923,64000.0
2011-03-31 12:20:00,26.47,26.47,26.45,26.45,36400.0,18.6923,18.6923,18.6782,18.6782,36400.0
2011-03-31 12:25:00,26.45,26.48,26.43,26.47,35200.0,18.6782,18.6994,18.664,18.6923,35200.0
2011-03-31 12:30:00,26.48,26.48,26.46,26.47,28600.0,18.6994,18.6994,18.6852,18.6923,28600.0
2011-03-31 12:35:00,26.47,26.47,26.43,26.44,40400.0,18.6923,18.6923,18.664,18.6711,40400.0
2011-03-31 12:40:00,26.44,26.46,26.43,26.45,43200.0,18.6711,18.6852,18.664,18.6782,43200.0
2011-03-31 12:45:00,26.44,26.45,26.43,26.43,43600.0,18.6711,18.6782,18.664,18.664,43600.0
2011-03-31 12:50:00,26.44,26.45,26.43,26.44,22400.0,18.6711,18.6782,18.664,18.6711,22400.0
2011-03-31 12:55:00,26.44,26.48,26.44,26.48,41000.0,18.6711,18.6994,18.6711,18.6994,41000.0
2011-03-31 13:00:00,26.48,26.48,26.46,26.46,17000.0,18.6994,18.6994,18.6852,18.6852,17000.0
2011-03-31 13:05:00,26.47,26.47,26.44,26.44,19800.0,18.6923,18.6923,18.6711,18.6711,19800.0
2011-03-31 13:10:00,26.44,26.44,26.43,26.44,27000.0,18.6711,18.6711,18.664,18.6711,27000.0
2011-03-31 13:15:00,26.44,26.46,26.43,26.45,28000.0,18.6711,18.6852,18.664,18.6782,28000.0
2011-03-31 13:20:00,26.45,26.48,26.45,26.48,23400.0,18.6782,18.6994,18.6782,18.6994,23400.0
2011-03-31 13:25:00,26.48,26.48,26.47,26.48,27000.0,18.6994,18.6994,18.6923,18.6994,27000.0
2011-03-31 13:30:00,26.48,26.48,26.47,26.48,30200.0,18.6994,18.6994,18.6923,18.6994,30200.0
2011-03-31 13:35:00,26.48,26.49,26.48,26.49,24600.0,18.6994,18.7064,18.6994,18.7064,24600.0
2011-03-31 13:40:00,26.48,26.5,26.48,26.49,28000.0,18.6994,18.7135,18.6994,18.7064,28000.0
2011-03-31 13:45:00,26.49,26.5,26.48,26.48,18800.0,18.7064,18.7135,18.6994,18.6994,18800.0
2011-03-31 13:50:00,26.48,26.49,26.47,26.48,22000.0,18.6994,18.7064,18.6923,18.6994,22000.0
2011-03-31 13:55:00,26.47,26.47,26.45,26.46,23400.0,18.6923,18.6923,18.6782,18.6852,23400.0
2011-03-31 14:00:00,26.46,26.46,26.45,26.45,29200.0,18.6852,18.6852,18.6782,18.6782,29200.0
2011-03-31 14:05:00,26.45,26.45,26.45,26.45,20400.0,18.6782,18.6782,18.6782,18.6782,20400.0
2011-03-31 14:10:00,26.45,26.47,26.45,26.46,45800.0,18.6782,18.6923,18.6782,18.6852,45800.0
2011-03-31 14:15:00,26.46,26.48,26.46,26.48,45600.0,18.6852,18.6994,18.6852,18.6994,45600.0
2011-03-31 14:20:00,26.48,26.48,26.45,26.45,48800.0,18.6994,18.6994,18.6782,18.6782,48800.0
2011-03-31 14:25:00,26.45,26.45,26.42,26.42,34200.0,18.6782,18.6782,18.657,18.657,34200.0
2011-03-31 14:30:00,26.42,26.45,26.42,26.43,188000.0,18.657,18.6782,18.657,18.664,188000.0
2011-03-31 14:35:00,26.43,26.47,26.43,26.47,325800.0,18.664,18.6923,18.664,18.6923,325800.0
2011-03-31 14:40:00,26.47,26.47,26.45,26.45,83000.0,18.6923,18.6923,18.6782,18.6782,83000.0
2011-03-31 14:45:00,26.46,26.47,26.45,26.45,57600.0,18.6852,18.6923,18.6782,18.6782,57600.0
2011-03-31 14:50:00,26.45,26.48,26.45,26.47,79800.0,18.6782,18.6994,18.6782,18.6923,79800.0
2011-03-31 14:55:00,26.48,26.48,26.46,26.46,29000.0,18.6994,18.6994,18.6852,18.6852,29000.0
2011-03-31 15:00:00,26.46,26.47,26.45,26.45,43800.0,18.6852,18.6923,18.6782,18.6782,43800.0
2011-03-31 15:05:00,26.45,26.47,26.43,26.43,66000.0,18.6782,18.6923,18.664,18.664,66000.0
2011-03-31 15:10:00,26.43,26.45,26.41,26.45,66000.0,18.664,18.6782,18.6499,18.6782,66000.0
2011-03-31 15:15:00,26.45,26.45,26.42,26.43,30000.0,18.6782,18.6782,18.657,18.664,30000.0
2011-03-31 15:20:00,26.42,26.43,26.4,26.4,37000.0,18.657,18.664,18.6429,18.6429,37000.0
2011-03-31 15:25:00,26.41,26.41,26.38,26.38,91600.0,18.6499,18.6499,18.6287,18.6287,91600.0
2011-03-31 15:30:00,26.38,26.39,26.36,26.36,127400.0,18.6287,18.6358,18.6146,18.6146,127400.0
2011-03-31 15:35:00,26.36,26.38,26.35,26.38,103600.0,18.6146,18.6287,18.6076,18.6287,103600.0
2011-03-31 15:40:00,26.38,26.38,26.36,26.38,125000.0,18.6287,18.6287,18.6146,18.6287,125000.0
2011-03-31 15:45:00,26.38,26.4,26.33,26.39,317200.0,18.6287,18.6429,18.5934,18.6358,317200.0
2011-03-31 15:50:00,26.39,26.42,26.39,26.4,156200.0,18.6358,18.657,18.6358,18.6429,156200.0
2011-03-31 15:55:00,26.4,26.42,26.37,26.39,571600.0,18.6429,18.657,18.6217,18.6358,571600.0
2011-04-01 09:30:00,26.66,26.69,26.58,26.67,144400.0,18.8265,18.8476,18.77,18.8335,144400.0
2011-04-01 09:35:00,26.67,26.71,26.61,26.61,74800.0,18.8335,18.8618,18.7912,18.7912,74800.0
2011-04-01 09:40:00,26.61,26.69,26.56,26.57,86000.0,18.7912,18.8476,18.7558,18.7629,86000.0
2011-04-01 09:45:00,26.57,26.64,26.56,26.56,45600.0,18.7629,18.8123,18.7558,18.7558,45600.0
2011-04-01 09:50:00,26.57,26.58,26.53,26.55,57800.0,18.7629,18.77,18.7347,18.7488,57800.0
2011-04-01 09:55:00,26.54,26.59,26.52,26.57,40800.0,18.7417,18.777,18.7276,18.7629,40800.0
2011-04-01 10:00:00,26.56,26.66,26.53,26.65,36200.0,18.7558,18.8265,18.7347,18.8194,36200.0
2011-04-01 10:05:00,26.65,26.67,26.61,26.62,43800.0,18.8194,18.8335,18.7912,18.7982,43800.0
2011-04-01 10:10:00,26.63,26.69,26.61,26.64,52600.0,18.8053,18.8476,18.7912,18.8123,52600.0
2011-04-01 10:15:00,26.64,26.7,26.6,26.7,65600.0,18.8123,18.8547,18.7841,18.8547,65600.0
2011-04-01 10:20:00,26.69,26.73,26.68,26.73,89200.0,18.8476,18.8759,18.8406,18.8759,89200.0
2011-04-01 10:25:00,26.73,26.75,26.73,26.75,63000.0,18.8759,18.89,18.8759,18.89,63000.0
2011-04-01 10:30:00,26.75,26.81,26.75,26.81,118800.0,18.89,18.9324,18.89,18.9324,118800.0
2011-04-01 10:35:00,26.81,26.89,26.81,26.85,114600.0,18.9324,18.9889,18.9324,18.9606,114600.0
2011-04-01 10:40:00,26.85,26.85,26.81,26.82,37200.0,18.9606,18.9606,18.9324,18.9395,37200.0
2011-04-01 10:45:00,26.82,26.84,26.8,26.82,33800.0,18.9395,18.9536,18.9253,18.9395,33800.0
2011-04-01 10:50:00,26.82,26.82,26.78,26.8,38600.0,18.9395,18.9395,18.9112,18.9253,38600.0
2011-04-01 10:55:00,26.8,26.82,26.78,26.82,81800.0,18.9253,18.9395,18.9112,18.9395,81800.0
2011-04-01 11:00:00,26.82,26.84,26.79,26.8,60200.0,18.9395,18.9536,18.9183,18.9253,60200.0
2011-04-01 11:05:00,26.8,26.8,26.75,26.77,156000.0,18.9253,18.9253,18.89,18.9041,156000.0
2011-04-01 11:10:00,26.77,26.81,26.76,26.78,52000.0,18.9041,18.9324,18.8971,18.9112,52000.0
2011-04-01 11:15:00,26.78,26.8,26.75,26.77,86800.0,18.9112,18.9253,18.89,18.9041,86800.0
2011-04-01 11:20:00,26.77,26.79,26.76,26.78,78000.0,18.9041,18.9183,18.8971,18.9112,78000.0
2011-04-01 11:25:00,26.77,26.78,26.74,26.76,74400.0,18.9041,18.9112,18.883,18.8971,74400.0
2011-04-01 11:30:00,26.76,26.76,26.73,26.75,28600.0,18.8971,18.8971,18.8759,18.89,28600.0
2011-04-01 11:35:00,26.75,26.78,26.7,26.7,119400.0,18.89,18.9112,18.8547,18.8547,119400.0
2011-04-01 11:40:00,26.71,26.73,26.7,26.73,35400.0,18.8618,18.8759,18.8547,18.8759,35400.0
2011-04-01 11:45:00,26.73,26.74,26.71,26.73,53600.0,18.8759,18.883,18.8618,18.8759,53600.0
2011-04-01 11:50:00,26.73,26.74,26.73,26.74,28600.0,18.8759,18.883,18.8759,18.883,28600.0
2011-04-01 11:55:00,26.74,26.76,26.72,26.73,61400.0,18.883,18.8971,18.8688,18.8759,61400.0
2011-04-01 12:00:00,26.72,26.74,26.71,26.71,33200.0,18.8688,18.883,18.8618,18.8618,33200.0
2011-04-01 12:05:00,26.71,26.72,26.71,26.72,42800.0,18.8618,18.8688,18.8618,18.8688,42800.0
2011-04-01 12:10:00,26.72,26.73,26.71,26.71,28600.0,18.8688,18.8759,18.8618,18.8618,28600.0
2011-04-01 12:15:00,26.71,26.73,26.71,26.71,26200.0,18.8618,18.8759,18.8618,18.8618,26200.0
2011-04-01 12:20:00,26.71,26.75,26.7,26.75,39800.0,18.8618,18.89,18.8547,18.89,39800.0
2011-04-01 12:25:00,26.75,26.76,26.75,26.75,25000.0,18.89,18.8971,18.89,18.89,25000.0
2011-04-01 12:30:00,26.75,26.77,26.72,26.72,78400.0,18.89,18.9041,18.8688,18.8688,78400.0
2011-04-01 12:35:00,26.72,26.75,26.71,26.73,46600.0,18.8688,18.89,18.8618,18.8759,46600.0
2011-04-01 12:40:00,26.74,26.75,26.73,26.74,25000.0,18.883,18.89,18.8759,18.883,25000.0
2011-04-01 12:45:00,26.74,26.74,26.72,26.73,65000.0,18.883,18.883,18.8688,18.8759,65000.0
2011-04-01 12:50:00,26.73,26.74,26.73,26.74,38200.0,18.8759,18.883,18.8759,18.883,38200.0
2011-04-01 12:55:00,26.74,26.77,26.74,26.74,39600.0,18.883,18.9041,18.883,18.883,39600.0
2011-04-01 13:00:00,26.74,26.75,26.74,26.75,23000.0,18.883,18.89,18.883,18.89,23000.0
2011-04-01 13:05:00,26.75,26.75,26.73,26.74,43000.0,18.89,18.89,18.8759,18.883,43000.0
2011-04-01 13:10:00,26.74,26.74,26.73,26.73,45200.0,18.883,18.883,18.8759,18.8759,45200.0
2011-04-01 13:15:00,26.74,26.75,26.73,26.74,58400.0,18.883,18.89,18.8759,18.883,58400.0
2011-04-01 13:20:00,26.73,26.74,26.73,26.74,17400.0,18.8759,18.883,18.8759,18.883,17400.0
2011-04-01 13:25:00,26.73,26.74,26.73,26.73,26800.0,18.8759,18.883,18.8759,18.8759,26800.0
2011-04-01 13:30:00,26.73,26.75,26.73,26.74,46600.0,18.8759,18.89,18.8759,18.883,46600.0
2011-04-01 13:35:00,26.73,26.75,26.72,26.75,55000.0,18.8759,18.89,18.8688,18.89,55000.0
2011-04-01 13:40:00,26.75,26.77,26.74,26.75,56600.0,18.89,18.9041,18.883,18.89,56600.0
2011-04-01 13:45:00,26.75,26.78,26.74,26.76,39200.0,18.89,18.9112,18.883,18.8971,39200.0
2011-04-01 13:50:00,26.76,26.76,26.74,26.75,63200.0,18.8971,18.8971,18.883,18.89,63200.0
2011-04-01 13:55:00,26.75,26.78,26.75,26.75,65000.0,18.89,18.9112,18.89,18.89,65000.0
2011-04-01 14:00:00,26.75,26.77,26.74,26.77,27400.0,18.89,18.9041,18.883,18.9041,27400.0
2011-04-01 14:05:00,26.78,26.78,26.77,26.78,26600.0,18.9112,18.9112,18.9041,18.9112,26600.0
2011-04-01 14:10:00,26.78,26.79,26.75,26.75,32000.0,18.9112,18.9183,18.89,18.89,32000.0
2011-04-01 14:15:00,26.75,26.75,26.74,26.75,24400.0,18.89,18.89,18.883,18.89,24400.0
2011-04-01 14:20:00,26.75,26.77,26.75,26.77,15000.0,18.89,18.9041,18.89,18.9041,15000.0
2011-04-01 14:25:00,26.77,26.77,26.74,26.75,70200.0,18.9041,18.9041,18.883,18.89,70200.0
2011-04-01 14:30:00,26.75,26.75,26.74,26.74,55800.0,18.89,18.89,18.883,18.883,55800.0
2011-04-01 14:35:00,26.75,26.75,26.74,26.75,17200.0,18.89,18.89,18.883,18.89,17200.0
2011-04-01 14:40:00,26.74,26.75,26.73,26.75,104800.0,18.883,18.89,18.8759,18.89,104800.0
2011-04-01 14:45:00,26.75,26.75,26.71,26.74,73200.0,18.89,18.89,18.8618,18.883,73200.0
2011-04-01 14:50:00,26.74,26.77,26.74,26.75,51200.0,18.883,18.9041,18.883,18.89,51200.0
2011-04-01 14:55:00,26.75,26.75,26.71,26.75,64200.0,18.89,18.89,18.8618,18.89,64200.0
2011-04-01 15:00:00,26.74,26.75,26.69,26.75,82600.0,18.883,18.89,18.8476,18.89,82600.0
2011-04-01 15:05:00,26.74,26.77,26.74,26.77,61000.0,18.883,18.9041,18.883,18.9041,61000.0
2011-04-01 15:10:00,26.77,26.77,26.68,26.7,90600.0,18.9041,18.9041,18.8406,18.8547,90600.0
2011-04-01 15:15:00,26.69,26.73,26.68,26.7,97600.0,18.8476,18.8759,18.8406,18.8547,97600.0
2011-04-01 15:20:00,26.7,26.7,26.68,26.68,56200.0,18.8547,18.8547,18.8406,18.8406,56200.0
2011-04-01 15:25:00,26.68,26.69,26.67,26.67,94000.0,18.8406,18.8476,18.8335,18.8335,94000.0
2011-04-01 15:30:00,26.67,26.69,26.67,26.69,80000.0,18.8335,18.8476,18.8335,18.8476,80000.0
2011-04-01 15:35:00,26.69,26.71,26.68,26.71,107600.0,18.8476,18.8618,18.8406,18.8618,107600.0
2011-04-01 15:40:00,26.71,26.74,26.7,26.73,161600.0,18.8618,18.883,18.8547,18.8759,161600.0
2011-04-01 15:45:00,26.73,26.75,26.71,26.72,209600.0,18.8759,18.89,18.8618,18.8688,209600.0
2011-04-01 15:50:00,26.72,26.75,26.71,26.73,293600.0,18.8688,18.89,18.8618,18.8759,293600.0
2011-04-01 15:55:00,26.73,26.76,26.73,26.74,293200.0,18.8759,18.8971,18.8759,18.883,293200.0
2011-04-04 09:30:00,26.87,26.9,26.79,26.86,97600.0,18.9748,18.9959,18.9183,18.9677,97600.0
2011-04-04 09:35:00,26.86,26.97,26.84,26.97,83600.0,18.9677,19.0454,18.9536,19.0454,83600.0
2011-04-04 09:40:00,26.97,26.97,26.92,26.93,56400.0,19.0454,19.0454,19.0101,19.0171,56400.0
2011-04-04 09:45:00,26.93,26.97,26.93,26.96,58000.0,19.0171,19.0454,19.0171,19.0383,58000.0
2011-04-04 09:50:00,26.96,26.97,26.86,26.92,106800.0,19.0383,19.0454,18.9677,19.0101,106800.0
2011-04-04 09:55:00,26.91,26.93,26.83,26.84,55200.0,19.003,19.0171,18.9465,18.9536,55200.0
2011-04-04 10:00:00,26.85,26.85,26.78,26.84,66200.0,18.9606,18.9606,18.9112,18.9536,66200.0
2011-04-04 10:05:00,26.84,26.86,26.83,26.83,50800.0,18.9536,18.9677,18.9465,18.9465,50800.0
2011-04-04 10:10:00,26.83,26.86,26.8,26.83,58200.0,18.9465,18.9677,18.9253,18.9465,58200.0
2011-04-04 10:15:00,26.83,26.9,26.82,26.9,50600.0,18.9465,18.9959,18.9395,18.9959,50600.0
2011-04-04 10:20:00,26.9,26.96,26.89,26.93,87600.0,18.9959,19.0383,18.9889,19.0171,87600.0
2011-04-04 10:25:00,26.94,26.95,26.9,26.95,46400.0,19.0242,19.0313,18.9959,19.0313,46400.0
2011-04-04 10:30:00,26.95,26.97,26.94,26.96,60800.0,19.0313,19.0454,19.0242,19.0383,60800.0
2011-04-04 10:35:00,26.96,26.99,26.96,26.96,83200.0,19.0383,19.0595,19.0383,19.0383,83200.0
2011-04-04 10:40:00,26.97,26.98,26.93,26.95,34200.0,19.0454,19.0524,19.0171,19.0313,34200.0
2011-04-04 10:45:00,26.95,26.98,26.93,26.97,65000.0,19.0313,19.0524,19.0171,19.0454,65000.0
2011-04-04 10:50:00,26.96,27.0,26.95,27.0,104000.0,19.0383,19.0666,19.0313,19.0666,104000.0
2011-04-04 10:55:00,27.0,27.01,26.96,27.0,92400.0,19.0666,19.0736,19.0383,19.0666,92400.0
2011-04-04 11:00:00,26.99,27.01,26.98,27.0,59600.0,19.0595,19.0736,19.0524,19.0666,59600.0
2011-04-04 11:05:00,27.0,27.0,26.96,26.97,73000.0,19.0666,19.0666,19.0383,19.0454,73000.0
2011-04-04 11:10:00,26.97,27.0,26.96,26.99,50800.0,19.0454,19.0666,19.0383,19.0595,50800.0
2011-04-04 11:15:00,26.99,27.0,26.98,26.98,47800.0,19.0595,19.0666,19.0524,19.0524,47800.0
2011-04-04 11:20:00,26.98,27.03,26.98,27.02,26800.0,19.0524,19.0877,19.0524,19.0807,26800.0
2011-04-04 11:25:00,27.02,27.04,27.0,27.03,45200.0,19.0807,19.0948,19.0666,19.0877,45200.0
2011-04-04 11:30:00,27.03,27.06,27.01,27.06,71400.0,19.0877,19.1089,19.0736,19.1089,71400.0
2011-04-04 11:35:00,27.05,27.06,27.03,27.04,46200.0,19.1019,19.1089,19.0877,19.0948,46200.0
2011-04-04 11:40:00,27.04,27.07,27.04,27.07,42800.0,19.0948,19.116,19.0948,19.116,42800.0
2011-04-04 11:45:00,27.06,27.07,27.05,27.06,32000.0,19.1089,19.116,19.1019,19.1089,32000.0
2011-04-04 11:50:00,27.06,27.07,27.02,27.04,33200.0,19.1089,19.116,19.0807,19.0948,33200.0
2011-04-04 11:55:00,27.04,27.07,27.03,27.06,72000.0,19.0948,19.116,19.0877,19.1089,72000.0
2011-04-04 12:00:00,27.06,27.09,27.06,27.09,68000.0,19.1089,19.1301,19.1089,19.1301,68000.0
2011-04-04 12:05:00,27.09,27.1,27.08,27.09,56800.0,19.1301,19.1372,19.1231,19.1301,56800.0
2011-04-04 12:10:00,27.09,27.12,27.09,27.11,115400.0,19.1301,19.1513,19.1301,19.1442,115400.0
2011-04-04 12:15:00,27.11,27.12,27.1,27.1,56000.0,19.1442,19.1513,19.1372,19.1372,56000.0
2011-04-04 12:20:00,27.11,27.14,27.11,27.13,54600.0,19.1442,19.1654,19.1442,19.1584,54600.0
2011-04-04 12:25:00,27.13,27.16,27.12,27.13,92400.0,19.1584,19.1795,19.1513,19.1584,92400.0
2011-04-04 12:30:00,27.13,27.15,27.11,27.13,58000.0,19.1584,19.1725,19.1442,19.1584,58000.0
2011-04-04 12:35:00,27.13,27.17,27.12,27.15,134400.0,19.1584,19.1866,19.1513,19.1725,134400.0
2011-04-04 12:40:00,27.15,27.16,27.13,27.16,42400.0,19.1725,19.1795,19.1584,19.1795,42400.0
2011-04-04 12:45:00,27.16,27.16,27.11,27.14,43600.0,19.1795,19.1795,19.1442,19.1654,43600.0
2011-04-04 12:50:00,27.14,27.15,27.11,27.13,56200.0,19.1654,19.1725,19.1442,19.1584,56200.0
2011-04-04 12:55:00,27.13,27.16,27.12,27.15,63400.0,19.1584,19.1795,19.1513,19.1725,63400.0
2011-04-04 13:00:00,27.15,27.2,27.15,27.2,124200.0,19.1725,19.2078,19.1725,19.2078,124200.0
2011-04-04 13:05:00,27.2,27.2,27.17,27.2,52400.0,19.2078,19.2078,19.1866,19.2078,52400.0
2011-04-04 13:10:00,27.2,27.2,27.16,27.16,45200.0,19.2078,19.2078,19.1795,19.1795,45200.0
2011-04-04 13:15:00,27.16,27.2,27.16,27.19,59400.0,19.1795,19.2078,19.1795,19.2007,59400.0
2011-04-04 13:20:00,27.19,27.21,27.18,27.2,81200.0,19.2007,19.2149,19.1937,19.2078,81200.0
2011-04-04 13:25:00,27.2,27.21,27.2,27.21,65600.0,19.2078,19.2149,19.2078,19.2149,65600.0
2011-04-04 13:30:00,27.21,27.21,27.15,27.16,99400.0,19.2149,19.2149,19.1725,19.1795,99400.0
2011-04-04 13:35:00,27.16,27.17,27.14,27.14,54800.0,19.1795,19.1866,19.1654,19.1654,54800.0
2011-04-04 13:40:00,27.14,27.14,27.09,27.1,95800.0,19.1654,19.1654,19.1301,19.1372,95800.0
2011-04-04 13:45:00,27.09,27.1,27.07,27.09,55600.0,19.1301,19.1372,19.116,19.1301,55600.0
2011-04-04 13:50:00,27.09,27.09,27.04,27.08,35200.0,19.1301,19.1301,19.0948,19.1231,35200.0
2011-04-04 13:55:00,27.07,27.11,27.07,27.11,74000.0,19.116,19.1442,19.116,19.1442,74000.0
2011-04-04 14:00:00,27.11,27.11,27.08,27.09,94800.0,19.1442,19.1442,19.1231,19.1301,94800.0
2011-04-04 14:05:00,27.09,27.11,27.08,27.1,71600.0,19.1301,19.1442,19.1231,19.1372,71600.0
2011-04-04 14:10:00,27.1,27.11,27.1,27.1,47200.0,19.1372,19.1442,19.1372,19.1372,47200.0
2011-04-04 14:15:00,27.1,27.11,27.1,27.1,33400.0,19.1372,19.1442,19.1372,19.1372,33400.0
2011-04-04 14:20:00,27.1,27.11,27.09,27.09,65000.0,19.1372,19.1442,19.1301,19.1301,65000.0
2011-04-04 14:25:00,27.1,27.15,27.09,27.14,61600.0,19.1372,19.1725,19.1301,19.1654,61600.0
2011-04-04 14:30:00,27.14,27.16,27.12,27.16,56000.0,19.1654,19.1795,19.1513,19.1795,56000.0
2011-04-04 14:35:00,27.16,27.18,27.15,27.18,83200.0,19.1795,19.1937,19.1725,19.1937,83200.0
2011-04-04 14:40:00,27.18,27.18,27.17,27.18,47800.0,19.1937,19.1937,19.1866,19.1937,47800.0
2011-04-04 14:45:00,27.18,27.2,27.17,27.18,73400.0,19.1937,19.2078,19.1866,19.1937,73400.0
2011-04-04 14:50:00,27.18,27.21,27.18,27.18,151400.0,19.1937,19.2149,19.1937,19.1937,151400.0
2011-04-04 14:55:00,27.18,27.2,27.18,27.2,89400.0,19.1937,19.2078,19.1937,19.2078,89400.0
2011-04-04 15:00:00,27.19,27.2,27.18,27.18,170000.0,19.2007,19.2078,19.1937,19.1937,170000.0
2011-04-04 15:05:00,27.19,27.2,27.18,27.18,199800.0,19.2007,19.2078,19.1937,19.1937,199800.0
2011-04-04 15:10:00,27.19,27.2,27.18,27.18,109000.0,19.2007,19.2078,19.1937,19.1937,109000.0
2011-04-04 15:15:00,27.18,27.2,27.18,27.18,64400.0,19.1937,19.2078,19.1937,19.1937,64400.0
2011-04-04 15:20:00,27.18,27.18,27.18,27.18,94200.0,19.1937,19.1937,19.1937,19.1937,94200.0
2011-04-04 15:25:00,27.18,27.21,27.17,27.2,189800.0,19.1937,19.2149,19.1866,19.2078,189800.0
2011-04-04 15:30:00,27.2,27.2,27.16,27.16,121000.0,19.2078,19.2078,19.1795,19.1795,121000.0
2011-04-04 15:35:00,27.16,27.17,27.14,27.16,153200.0,19.1795,19.1866,19.1654,19.1795,153200.0
2011-04-04 15:40:00,27.15,27.16,27.12,27.13,150200.0,19.1725,19.1795,19.1513,19.1584,150200.0
2011-04-04 15:45:00,27.13,27.15,27.13,27.15,142600.0,19.1584,19.1725,19.1584,19.1725,142600.0
2011-04-04 15:50:00,27.15,27.16,27.12,27.13,174400.0,19.1725,19.1795,19.1513,19.1584,174400.0
2011-04-04 15:55:00,27.14,27.17,27.14,27.16,255800.0,19.1654,19.1866,19.1654,19.1795,255800.0
2011-04-05 09:30:00,27.16,27.16,26.97,27.08,143400.0,19.1795,19.1795,19.0454,19.1231,143400.0
2011-04-05 09:35:00,27.08,27.09,26.97,27.05,81200.0,19.1231,19.1301,19.0454,19.1019,81200.0
2011-04-05 09:40:00,27.05,27.11,27.02,27.05,103800.0,19.1019,19.1442,19.0807,19.1019,103800.0
2011-04-05 09:45:00,27.05,27.09,27.04,27.06,78600.0,19.1019,19.1301,19.0948,19.1089,78600.0
2011-04-05 09:50:00,27.06,27.08,27.02,27.04,82800.0,19.1089,19.1231,19.0807,19.0948,82800.0
2011-04-05 09:55:00,27.04,27.12,27.03,27.12,86400.0,19.0948,19.1513,19.0877,19.1513,86400.0
2011-04-05 10:00:00,27.11,27.16,27.09,27.16,115600.0,19.1442,19.1795,19.1301,19.1795,115600.0
2011-04-05 10:05:00,27.16,27.17,27.13,27.13,127400.0,19.1795,19.1866,19.1584,19.1584,127400.0
2011-04-05 10:10:00,27.13,27.16,27.1,27.12,76600.0,19.1584,19.1795,19.1372,19.1513,76600.0
2011-04-05 10:15:00,27.12,27.15,27.1,27.11,77600.0,19.1513,19.1725,19.1372,19.1442,77600.0
2011-04-05 10:20:00,27.11,27.16,27.1,27.14,85000.0,19.1442,19.1795,19.1372,19.1654,85000.0
2011-04-05 10:25:00,27.14,27.16,27.11,27.13,39000.0,19.1654,19.1795,19.1442,19.1584,39000.0
2011-04-05 10:30:00,27.13,27.18,27.13,27.13,44600.0,19.1584,19.1937,19.1584,19.1584,44600.0
2011-04-05 10:35:00,27.13,27.14,27.09,27.1,111400.0,19.1584,19.1654,19.1301,19.1372,111400.0
2011-04-05 10:40:00,27.09,27.11,27.07,27.09,38000.0,19.1301,19.1442,19.116,19.1301,38000.0
2011-04-05 10:45:00,27.09,27.1,27.05,27.07,51200.0,19.1301,19.1372,19.1019,19.116,51200.0
2011-04-05 10:50:00,27.08,27.08,27.04,27.05,30600.0,19.1231,19.1231,19.0948,19.1019,30600.0
2011-04-05 10:55:00,27.05,27.07,27.03,27.06,67600.0,19.1019,19.116,19.0877,19.1089,67600.0
2011-04-05 11:00:00,27.06,27.07,27.04,27.04,30200.0,19.1089,19.116,19.0948,19.0948,30200.0
2011-04-05 11:05:00,27.04,27.04,27.0,27.02,50400.0,19.0948,19.0948,19.0666,19.0807,50400.0
2011-04-05 11:10:00,27.03,27.04,27.01,27.04,36200.0,19.0877,19.0948,19.0736,19.0948,36200.0
2011-04-05 11:15:00,27.04,27.05,27.03,27.04,30200.0,19.0948,19.1019,19.0877,19.0948,30200.0
2011-04-05 11:20:00,27.04,27.07,27.03,27.07,90200.0,19.0948,19.116,19.0877,19.116,90200.0
2011-04-05 11:25:00,27.07,27.1,27.07,27.08,54000.0,19.116,19.1372,19.116,19.1231,54000.0
2011-04-05 11:30:00,27.08,27.1,27.07,27.1,44200.0,19.1231,19.1372,19.116,19.1372,44200.0
2011-04-05 11:35:00,27.1,27.15,27.1,27.14,33000.0,19.1372,19.1725,19.1372,19.1654,33000.0
2011-04-05 11:40:00,27.14,27.15,27.13,27.15,21600.0,19.1654,19.1725,19.1584,19.1725,21600.0
2011-04-05 11:45:00,27.14,27.15,27.11,27.12,54200.0,19.1654,19.1725,19.1442,19.1513,54200.0
2011-04-05 11:50:00,27.12,27.15,27.11,27.14,46200.0,19.1513,19.1725,19.1442,19.1654,46200.0
2011-04-05 11:55:00,27.15,27.2,27.14,27.18,39200.0,19.1725,19.2078,19.1654,19.1937,39200.0
2011-04-05 12:00:00,27.18,27.2,27.16,27.19,28800.0,19.1937,19.2078,19.1795,19.2007,28800.0
2011-04-05 12:05:00,27.19,27.2,27.18,27.2,31800.0,19.2007,19.2078,19.1937,19.2078,31800.0
2011-04-05 12:10:00,27.2,27.22,27.19,27.2,29400.0,19.2078,19.2219,19.2007,19.2078,29400.0
2011-04-05 12:15:00,27.2,27.22,27.18,27.2,50200.0,19.2078,19.2219,19.1937,19.2078,50200.0
2011-04-05 12:20:00,27.2,27.2,27.18,27.19,35800.0,19.2078,19.2078,19.1937,19.2007,35800.0
2011-04-05 12:25:00,27.19,27.21,27.19,27.2,25600.0,19.2007,19.2149,19.2007,19.2078,25600.0
2011-04-05 12:30:00,27.21,27.22,27.18,27.2,38800.0,19.2149,19.2219,19.1937,19.2078,38800.0
2011-04-05 12:35:00,27.19,27.2,27.18,27.18,23800.0,19.2007,19.2078,19.1937,19.1937,23800.0
2011-04-05 12:40:00,27.18,27.22,27.18,27.22,35800.0,19.1937,19.2219,19.1937,19.2219,35800.0
2011-04-05 12:45:00,27.23,27.24,27.2,27.21,67800.0,19.229,19.236,19.2078,19.2149,67800.0
2011-04-05 12:50:00,27.22,27.24,27.21,27.23,67400.0,19.2219,19.236,19.2149,19.229,67400.0
2011-04-05 12:55:00,27.23,27.25,27.2,27.21,19800.0,19.229,19.2431,19.2078,19.2149,19800.0
2011-04-05 13:00:00,27.21,27.22,27.16,27.17,36600.0,19.2149,19.2219,19.1795,19.1866,36600.0
2011-04-05 13:05:00,27.18,27.21,27.18,27.21,20200.0,19.1937,19.2149,19.1937,19.2149,20200.0
2011-04-05 13:10:00,27.21,27.22,27.18,27.18,13200.0,19.2149,19.2219,19.1937,19.1937,13200.0
2011-04-05 13:15:00,27.18,27.19,27.16,27.18,33000.0,19.1937,19.2007,19.1795,19.1937,33000.0
2011-04-05 13:20:00,27.18,27.19,27.17,27.19,22200.0,19.1937,19.2007,19.1866,19.2007,22200.0
2011-04-05 13:25:00,27.19,27.21,27.17,27.2,60000.0,19.2007,19.2149,19.1866,19.2078,60000.0
2011-04-05 13:30:00,27.19,27.2,27.18,27.19,24400.0,19.2007,19.2078,19.1937,19.2007,24400.0
2011-04-05 13:35:00,27.18,27.19,27.18,27.18,25600.0,19.1937,19.2007,19.1937,19.1937,25600.0
2011-04-05 13:40:00,27.19,27.21,27.17,27.17,16000.0,19.2007,19.2149,19.1866,19.1866,16000.0
2011-04-05 13:45:00,27.17,27.18,27.16,27.16,17600.0,19.1866,19.1937,19.1795,19.1795,17600.0
2011-04-05 13:50:00,27.16,27.17,27.14,27.15,20400.0,19.1795,19.1866,19.1654,19.1725,20400.0
2011-04-05 13:55:00,27.15,27.17,27.14,27.14,19200.0,19.1725,19.1866,19.1654,19.1654,19200.0
2011-04-05 14:00:00,27.14,27.16,27.13,27.14,47400.0,19.1654,19.1795,19.1584,19.1654,47400.0
2011-04-05 14:05:00,27.13,27.16,27.12,27.16,40200.0,19.1584,19.1795,19.1513,19.1795,40200.0
2011-04-05 14:10:00,27.16,27.16,27.13,27.15,24600.0,19.1795,19.1795,19.1584,19.1725,24600.0
2011-04-05 14:15:00,27.16,27.16,27.13,27.14,28600.0,19.1795,19.1795,19.1584,19.1654,28600.0
2011-04-05 14:20:00,27.14,27.15,27.13,27.14,29400.0,19.1654,19.1725,19.1584,19.1654,29400.0
2011-04-05 14:25:00,27.14,27.18,27.14,27.17,47200.0,19.1654,19.1937,19.1654,19.1866,47200.0
2011-04-05 14:30:00,27.17,27.18,27.16,27.16,51800.0,19.1866,19.1937,19.1795,19.1795,51800.0
2011-04-05 14:35:00,27.16,27.18,27.16,27.18,66600.0,19.1795,19.1937,19.1795,19.1937,66600.0
2011-04-05 14:40:00,27.18,27.2,27.14,27.14,78000.0,19.1937,19.2078,19.1654,19.1654,78000.0
2011-04-05 14:45:00,27.13,27.16,27.13,27.16,33000.0,19.1584,19.1795,19.1584,19.1795,33000.0
2011-04-05 14:50:00,27.16,27.16,27.13,27.15,52000.0,19.1795,19.1795,19.1584,19.1725,52000.0
2011-04-05 14:55:00,27.15,27.18,27.14,27.16,57000.0,19.1725,19.1937,19.1654,19.1795,57000.0
2011-04-05 15:00:00,27.16,27.16,27.13,27.14,41000.0,19.1795,19.1795,19.1584,19.1654,41000.0
2011-04-05 15:05:00,27.14,27.17,27.12,27.13,62600.0,19.1654,19.1866,19.1513,19.1584,62600.0
2011-04-05 15:10:00,27.13,27.16,27.11,27.16,106200.0,19.1584,19.1795,19.1442,19.1795,106200.0
2011-04-05 15:15:00,27.15,27.2,27.15,27.18,99200.0,19.1725,19.2078,19.1725,19.1937,99200.0
2011-04-05 15:20:00,27.19,27.2,27.18,27.19,44800.0,19.2007,19.2078,19.1937,19.2007,44800.0
2011-04-05 15:25:00,27.19,27.2,27.17,27.18,48000.0,19.2007,19.2078,19.1866,19.1937,48000.0
2011-04-05 15:30:00,27.18,27.2,27.14,27.15,135000.0,19.1937,19.2078,19.1654,19.1725,135000.0
2011-04-05 15:35:00,27.15,27.18,27.15,27.18,112200.0,19.1725,19.1937,19.1725,19.1937,112200.0
2011-04-05 15:40:00,27.18,27.2,27.17,27.18,66000.0,19.1937,19.2078,19.1866,19.1937,66000.0
2011-04-05 15:45:00,27.18,27.22,27.18,27.18,141200.0,19.1937,19.2219,19.1937,19.1937,141200.0
2011-04-05 15:50:00,27.18,27.18,27.15,27.17,108600.0,19.1937,19.1937,19.1725,19.1866,108600.0
2011-04-05 15:55:00,27.17,27.18,27.16,27.18,184400.0,19.1866,19.1937,19.1795,19.1937,184400.0
2011-04-06 09:30:00,27.3,27.31,27.19,27.28,140000.0,19.2784,19.2855,19.2007,19.2643,140000.0
2011-04-06 09:35:00,27.28,27.36,27.23,27.35,65600.0,19.2643,19.3208,19.229,19.3137,65600.0
2011-04-06 09:40:00,27.35,27.36,27.22,27.28,72000.0,19.3137,19.3208,19.2219,19.2643,72000.0
2011-04-06 09:45:00,27.28,27.34,27.25,27.29,59600.0,19.2643,19.3067,19.2431,19.2714,59600.0
2011-04-06 09:50:00,27.29,27.33,27.27,27.27,42200.0,19.2714,19.2996,19.2572,19.2572,42200.0
2011-04-06 09:55:00,27.27,27.29,27.25,27.27,22600.0,19.2572,19.2714,19.2431,19.2572,22600.0
2011-04-06 10:00:00,27.27,27.27,27.18,27.22,50000.0,19.2572,19.2572,19.1937,19.2219,50000.0
2011-04-06 10:05:00,27.21,27.25,27.18,27.19,38800.0,19.2149,19.2431,19.1937,19.2007,38800.0
2011-04-06 10:10:00,27.19,27.21,27.15,27.19,37200.0,19.2007,19.2149,19.1725,19.2007,37200.0
2011-04-06 10:15:00,27.19,27.24,27.19,27.23,45400.0,19.2007,19.236,19.2007,19.229,45400.0
2011-04-06 10:20:00,27.23,27.3,27.23,27.29,26800.0,19.229,19.2784,19.229,19.2714,26800.0
2011-04-06 10:25:00,27.28,27.3,27.23,27.25,38000.0,19.2643,19.2784,19.229,19.2431,38000.0
2011-04-06 10:30:00,27.25,27.33,27.23,27.32,46400.0,19.2431,19.2996,19.229,19.2925,46400.0
2011-04-06 10:35:00,27.32,27.39,27.31,27.39,63000.0,19.2925,19.342,19.2855,19.342,63000.0
2011-04-06 10:40:00,27.39,27.43,27.37,27.41,59200.0,19.342,19.3702,19.3278,19.3561,59200.0
2011-04-06 10:45:00,27.42,27.45,27.4,27.41,58400.0,19.3632,19.3843,19.349,19.3561,58400.0
2011-04-06 10:50:00,27.42,27.44,27.37,27.38,56800.0,19.3632,19.3773,19.3278,19.3349,56800.0
2011-04-06 10:55:00,27.37,27.4,27.36,27.38,46400.0,19.3278,19.349,19.3208,19.3349,46400.0
2011-04-06 11:00:00,27.38,27.39,27.3,27.34,33800.0,19.3349,19.342,19.2784,19.3067,33800.0
2011-04-06 11:05:00,27.34,27.37,27.3,27.36,48000.0,19.3067,19.3278,19.2784,19.3208,48000.0
2011-04-06 11:10:00,27.35,27.38,27.35,27.36,61000.0,19.3137,19.3349,19.3137,19.3208,61000.0
2011-04-06 11:15:00,27.36,27.4,27.35,27.39,103000.0,19.3208,19.349,19.3137,19.342,103000.0
2011-04-06 11:20:00,27.38,27.42,27.38,27.42,94000.0,19.3349,19.3632,19.3349,19.3632,94000.0
2011-04-06 11:25:00,27.41,27.42,27.38,27.4,49800.0,19.3561,19.3632,19.3349,19.349,49800.0
2011-04-06 11:30:00,27.4,27.41,27.36,27.36,65400.0,19.349,19.3561,19.3208,19.3208,65400.0
2011-04-06 11:35:00,27.36,27.39,27.35,27.38,42800.0,19.3208,19.342,19.3137,19.3349,42800.0
2011-04-06 11:40:00,27.38,27.39,27.31,27.32,42400.0,19.3349,19.342,19.2855,19.2925,42400.0
2011-04-06 11:45:00,27.31,27.35,27.31,27.35,44600.0,19.2855,19.3137,19.2855,19.3137,44600.0
2011-04-06 11:50:00,27.35,27.38,27.34,27.35,75400.0,19.3137,19.3349,19.3067,19.3137,75400.0
2011-04-06 11:55:00,27.35,27.35,27.3,27.3,35600.0,19.3137,19.3137,19.2784,19.2784,35600.0
2011-04-06 12:00:00,27.29,27.32,27.26,27.29,75000.0,19.2714,19.2925,19.2502,19.2714,75000.0
2011-04-06 12:05:00,27.29,27.31,27.27,27.27,65200.0,19.2714,19.2855,19.2572,19.2572,65200.0
2011-04-06 12:10:00,27.27,27.3,27.26,27.29,102200.0,19.2572,19.2784,19.2502,19.2714,102200.0
2011-04-06 12:15:00,27.29,27.29,27.25,27.27,34600.0,19.2714,19.2714,19.2431,19.2572,34600.0
2011-04-06 12:20:00,27.27,27.29,27.25,27.29,38000.0,19.2572,19.2714,19.2431,19.2714,38000.0
2011-04-06 12:25:00,27.29,27.3,27.27,27.28,41800.0,19.2714,19.2784,19.2572,19.2643,41800.0
2011-04-06 12:30:00,27.27,27.29,27.25,27.25,24400.0,19.2572,19.2714,19.2431,19.2431,24400.0
2011-04-06 12:35:00,27.25,27.26,27.24,27.24,15800.0,19.2431,19.2502,19.236,19.236,15800.0
2011-04-06 12:40:00,27.24,27.26,27.23,27.23,59400.0,19.236,19.2502,19.229,19.229,59400.0
2011-04-06 12:45:00,27.24,27.24,27.22,27.24,24400.0,19.236,19.236,19.2219,19.236,24400.0
2011-04-06 12:50:00,27.24,27.25,27.22,27.23,24800.0,19.236,19.2431,19.2219,19.229,24800.0
2011-04-06 12:55:00,27.23,27.24,27.2,27.24,40400.0,19.229,19.236,19.2078,19.236,40400.0
2011-04-06 13:00:00,27.24,27.24,27.2,27.2,39200.0,19.236,19.236,19.2078,19.2078,39200.0
2011-04-06 13:05:00,27.21,27.21,27.18,27.2,33200.0,19.2149,19.2149,19.1937,19.2078,33200.0
2011-04-06 13:10:00,27.21,27.25,27.2,27.25,31000.0,19.2149,19.2431,19.2078,19.2431,31000.0
2011-04-06 13:15:00,27.24,27.25,27.22,27.23,24800.0,19.236,19.2431,19.2219,19.229,24800.0
2011-04-06 13:20:00,27.23,27.23,27.21,27.22,16800.0,19.229,19.229,19.2149,19.2219,16800.0
2011-04-06 13:25:00,27.22,27.23,27.19,27.23,38400.0,19.2219,19.229,19.2007,19.229,38400.0
2011-04-06 13:30:00,27.23,27.24,27.19,27.23,38200.0,19.229,19.236,19.2007,19.229,38200.0
2011-04-06 13:35:00,27.23,27.24,27.2,27.21,56600.0,19.229,19.236,19.2078,19.2149,56600.0
2011-04-06 13:40:00,27.21,27.22,27.19,27.2,25000.0,19.2149,19.2219,19.2007,19.2078,25000.0
2011-04-06 13:45:00,27.18,27.21,27.17,27.17,53800.0,19.1937,19.2149,19.1866,19.1866,53800.0
2011-04-06 13:50:00,27.17,27.18,27.17,27.18,31600.0,19.1866,19.1937,19.1866,19.1937,31600.0
2011-04-06 13:55:00,27.18,27.22,27.17,27.21,26200.0,19.1937,19.2219,19.1866,19.2149,26200.0
2011-04-06 14:00:00,27.21,27.21,27.18,27.18,37800.0,19.2149,19.2149,19.1937,19.1937,37800.0
2011-04-06 14:05:00,27.18,27.19,27.16,27.19,33400.0,19.1937,19.2007,19.1795,19.2007,33400.0
2011-04-06 14:10:00,27.18,27.19,27.16,27.18,44800.0,19.1937,19.2007,19.1795,19.1937,44800.0
2011-04-06 14:15:00,27.18,27.18,27.15,27.16,44000.0,19.1937,19.1937,19.1725,19.1795,44000.0
2011-04-06 14:20:00,27.16,27.16,27.11,27.11,51800.0,19.1795,19.1795,19.1442,19.1442,51800.0
2011-04-06 14:25:00,27.12,27.14,27.11,27.14,63400.0,19.1513,19.1654,19.1442,19.1654,63400.0
2011-04-06 14:30:00,27.14,27.16,27.13,27.13,41200.0,19.1654,19.1795,19.1584,19.1584,41200.0
2011-04-06 14:35:00,27.13,27.17,27.13,27.17,40000.0,19.1584,19.1866,19.1584,19.1866,40000.0
2011-04-06 14:40:00,27.17,27.17,27.13,27.14,58800.0,19.1866,19.1866,19.1584,19.1654,58800.0
2011-04-06 14:45:00,27.14,27.18,27.14,27.15,51400.0,19.1654,19.1937,19.1654,19.1725,51400.0
2011-04-06 14:50:00,27.15,27.17,27.14,27.15,37400.0,19.1725,19.1866,19.1654,19.1725,37400.0
2011-04-06 14:55:00,27.14,27.18,27.13,27.18,86600.0,19.1654,19.1937,19.1584,19.1937,86600.0
2011-04-06 15:00:00,27.18,27.24,27.18,27.24,156600.0,19.1937,19.236,19.1937,19.236,156600.0
2011-04-06 15:05:00,27.24,27.25,27.23,27.25,46800.0,19.236,19.2431,19.229,19.2431,46800.0
2011-04-06 15:10:00,27.25,27.3,27.25,27.3,73800.0,19.2431,19.2784,19.2431,19.2784,73800.0
2011-04-06 15:15:00,27.29,27.33,27.29,27.33,231600.0,19.2714,19.2996,19.2714,19.2996,231600.0
2011-04-06 15:20:00,27.33,27.35,27.31,27.35,267400.0,19.2996,19.3137,19.2855,19.3137,267400.0
2011-04-06 15:25:00,27.35,27.38,27.34,27.38,123000.0,19.3137,19.3349,19.3067,19.3349,123000.0
2011-04-06 15:30:00,27.38,27.39,27.37,27.39,211800.0,19.3349,19.342,19.3278,19.342,211800.0
2011-04-06 15:35:00,27.39,27.4,27.38,27.39,101400.0,19.342,19.349,19.3349,19.342,101400.0
2011-04-06 15:40:00,27.39,27.41,27.36,27.38,208200.0,19.342,19.3561,19.3208,19.3349,208200.0
2011-04-06 15:45:00,27.38,27.39,27.36,27.38,155000.0,19.3349,19.342,19.3208,19.3349,155000.0
2011-04-06 15:50:00,27.38,27.39,27.36,27.39,177600.0,19.3349,19.342,19.3208,19.342,177600.0
2011-04-06 15:55:00,27.39,27.4,27.36,27.38,299400.0,19.342,19.349,19.3208,19.3349,299400.0
2011-04-07 09:30:00,27.36,27.42,27.32,27.38,78000.0,19.3208,19.3632,19.2925,19.3349,78000.0
2011-04-07 09:35:00,27.38,27.4,27.34,27.38,90600.0,19.3349,19.349,19.3067,19.3349,90600.0
2011-04-07 09:40:00,27.38,27.43,27.38,27.4,206800.0,19.3349,19.3702,19.3349,19.349,206800.0
2011-04-07 09:45:00,27.4,27.43,27.39,27.43,54000.0,19.349,19.3702,19.342,19.3702,54000.0
2011-04-07 09:50:00,27.43,27.43,27.38,27.4,44800.0,19.3702,19.3702,19.3349,19.349,44800.0
2011-04-07 09:55:00,27.4,27.43,27.38,27.43,38800.0,19.349,19.3702,19.3349,19.3702,38800.0
2011-04-07 10:00:00,27.43,27.49,27.42,27.45,64000.0,19.3702,19.4126,19.3632,19.3843,64000.0
2011-04-07 10:05:00,27.46,27.49,27.43,27.48,41800.0,19.3914,19.4126,19.3702,19.4055,41800.0
2011-04-07 10:10:00,27.48,27.48,27.46,27.47,37000.0,19.4055,19.4055,19.3914,19.3985,37000.0
2011-04-07 10:15:00,27.46,27.47,27.43,27.45,24400.0,19.3914,19.3985,19.3702,19.3843,24400.0
2011-04-07 10:20:00,27.45,27.59,27.45,27.58,126600.0,19.3843,19.4832,19.3843,19.4761,126600.0
2011-04-07 10:25:00,27.57,27.62,27.52,27.52,67000.0,19.4691,19.5044,19.4338,19.4338,67000.0
2011-04-07 10:30:00,27.51,27.53,27.47,27.48,30600.0,19.4267,19.4408,19.3985,19.4055,30600.0
2011-04-07 10:35:00,27.48,27.5,27.25,27.34,353600.0,19.4055,19.4196,19.2431,19.3067,353600.0
2011-04-07 10:40:00,27.34,27.34,26.92,26.99,1095800.0,19.3067,19.3067,19.0101,19.0595,1095800.0
2011-04-07 10:45:00,26.98,27.27,26.95,27.14,637400.0,19.0524,19.2572,19.0313,19.1654,637400.0
2011-04-07 10:50:00,27.14,27.15,27.04,27.07,364400.0,19.1654,19.1725,19.0948,19.116,364400.0
2011-04-07 10:55:00,27.08,27.11,26.99,27.09,219800.0,19.1231,19.1442,19.0595,19.1301,219800.0
2011-04-07 11:00:00,27.09,27.11,27.0,27.05,129600.0,19.1301,19.1442,19.0666,19.1019,129600.0
2011-04-07 11:05:00,27.05,27.16,27.04,27.14,280600.0,19.1019,19.1795,19.0948,19.1654,280600.0
2011-04-07 11:10:00,27.14,27.25,27.14,27.24,253200.0,19.1654,19.2431,19.1654,19.236,253200.0
2011-04-07 11:15:00,27.24,27.28,27.16,27.2,97800.0,19.236,19.2643,19.1795,19.2078,97800.0
2011-04-07 11:20:00,27.19,27.19,27.13,27.18,50400.0,19.2007,19.2007,19.1584,19.1937,50400.0
2011-04-07 11:25:00,27.18,27.24,27.16,27.2,63200.0,19.1937,19.236,19.1795,19.2078,63200.0
2011-04-07 11:30:00,27.21,27.22,27.07,27.1,86800.0,19.2149,19.2219,19.116,19.1372,86800.0
2011-04-07 11:35:00,27.09,27.11,27.02,27.06,79600.0,19.1301,19.1442,19.0807,19.1089,79600.0
2011-04-07 11:40:00,27.06,27.07,26.97,26.97,114200.0,19.1089,19.116,19.0454,19.0454,114200.0
2011-04-07 11:45:00,26.97,26.99,26.9,26.91,141200.0,19.0454,19.0595,18.9959,19.003,141200.0
2011-04-07 11:50:00,26.92,26.93,26.86,26.9,185000.0,19.0101,19.0171,18.9677,18.9959,185000.0
2011-04-07 11:55:00,26.89,27.0,26.87,27.0,172200.0,18.9889,19.0666,18.9748,19.0666,172200.0
2011-04-07 12:00:00,26.99,27.11,26.99,27.08,186600.0,19.0595,19.1442,19.0595,19.1231,186600.0
2011-04-07 12:05:00,27.08,27.16,27.08,27.14,59000.0,19.1231,19.1795,19.1231,19.1654,59000.0
2011-04-07 12:10:00,27.14,27.17,27.11,27.17,27200.0,19.1654,19.1866,19.1442,19.1866,27200.0
2011-04-07 12:15:00,27.16,27.18,27.15,27.17,79200.0,19.1795,19.1937,19.1725,19.1866,79200.0
2011-04-07 12:20:00,27.17,27.18,27.16,27.17,40600.0,19.1866,19.1937,19.1795,19.1866,40600.0
2011-04-07 12:25:00,27.17,27.18,27.16,27.17,13800.0,19.1866,19.1937,19.1795,19.1866,13800.0
2011-04-07 12:30:00,27.17,27.18,27.17,27.17,14000.0,19.1866,19.1937,19.1866,19.1866,14000.0
2011-04-07 12:35:00,27.17,27.21,27.17,27.18,51800.0,19.1866,19.2149,19.1866,19.1937,51800.0
2011-04-07 12:40:00,27.18,27.21,27.18,27.18,18800.0,19.1937,19.2149,19.1937,19.1937,18800.0
2011-04-07 12:45:00,27.18,27.18,27.15,27.15,41000.0,19.1937,19.1937,19.1725,19.1725,41000.0
2011-04-07 12:50:00,27.15,27.17,27.13,27.13,21200.0,19.1725,19.1866,19.1584,19.1584,21200.0
2011-04-07 12:55:00,27.13,27.13,27.11,27.12,27600.0,19.1584,19.1584,19.1442,19.1513,27600.0
2011-04-07 13:00:00,27.12,27.13,27.09,27.11,26800.0,19.1513,19.1584,19.1301,19.1442,26800.0
2011-04-07 13:05:00,27.11,27.15,27.11,27.12,33600.0,19.1442,19.1725,19.1442,19.1513,33600.0
2011-04-07 13:10:00,27.11,27.11,27.07,27.08,33800.0,19.1442,19.1442,19.116,19.1231,33800.0
2011-04-07 13:15:00,27.08,27.1,27.05,27.1,24600.0,19.1231,19.1372,19.1019,19.1372,24600.0
2011-04-07 13:20:00,27.09,27.1,27.06,27.1,20200.0,19.1301,19.1372,19.1089,19.1372,20200.0
2011-04-07 13:25:00,27.11,27.11,27.07,27.07,18800.0,19.1442,19.1442,19.116,19.116,18800.0
2011-04-07 13:30:00,27.07,27.1,27.06,27.09,40200.0,19.116,19.1372,19.1089,19.1301,40200.0
2011-04-07 13:35:00,27.09,27.13,27.09,27.11,71400.0,19.1301,19.1584,19.1301,19.1442,71400.0
2011-04-07 13:40:00,27.11,27.12,27.1,27.1,50800.0,19.1442,19.1513,19.1372,19.1372,50800.0
2011-04-07 13:45:00,27.1,27.11,27.06,27.09,43400.0,19.1372,19.1442,19.1089,19.1301,43400.0
2011-04-07 13:50:00,27.1,27.1,27.06,27.08,22600.0,19.1372,19.1372,19.1089,19.1231,22600.0
2011-04-07 13:55:00,27.09,27.11,27.04,27.04,30000.0,19.1301,19.1442,19.0948,19.0948,30000.0
2011-04-07 14:00:00,27.04,27.07,27.04,27.06,39600.0,19.0948,19.116,19.0948,19.1089,39600.0
2011-04-07 14:05:00,27.05,27.06,27.03,27.05,28400.0,19.1019,19.1089,19.0877,19.1019,28400.0
2011-04-07 14:10:00,27.06,27.08,27.04,27.06,74600.0,19.1089,19.1231,19.0948,19.1089,74600.0
2011-04-07 14:15:00,27.05,27.06,27.01,27.06,25000.0,19.1019,19.1089,19.0736,19.1089,25000.0
2011-04-07 14:20:00,27.06,27.06,27.01,27.03,49800.0,19.1089,19.1089,19.0736,19.0877,49800.0
2011-04-07 14:25:00,27.04,27.04,26.97,26.97,38600.0,19.0948,19.0948,19.0454,19.0454,38600.0
2011-04-07 14:30:00,26.97,27.0,26.97,26.99,29000.0,19.0454,19.0666,19.0454,19.0595,29000.0
2011-04-07 14:35:00,27.0,27.03,26.99,27.0,43800.0,19.0666,19.0877,19.0595,19.0666,43800.0
2011-04-07 14:40:00,27.0,27.03,26.98,27.02,62800.0,19.0666,19.0877,19.0524,19.0807,62800.0
2011-04-07 14:45:00,27.03,27.04,27.0,27.0,58400.0,19.0877,19.0948,19.0666,19.0666,58400.0
2011-04-07 14:50:00,27.0,27.04,27.0,27.03,53600.0,19.0666,19.0948,19.0666,19.0877,53600.0
2011-04-07 14:55:00,27.03,27.03,27.0,27.03,35600.0,19.0877,19.0877,19.0666,19.0877,35600.0
2011-04-07 15:00:00,27.03,27.04,27.01,27.04,39600.0,19.0877,19.0948,19.0736,19.0948,39600.0
2011-04-07 15:05:00,27.04,27.04,27.02,27.04,61600.0,19.0948,19.0948,19.0807,19.0948,61600.0
2011-04-07 15:10:00,27.04,27.05,27.02,27.04,61800.0,19.0948,19.1019,19.0807,19.0948,61800.0
2011-04-07 15:15:00,27.04,27.09,27.03,27.09,69000.0,19.0948,19.1301,19.0877,19.1301,69000.0
2011-04-07 15:20:00,27.09,27.1,27.04,27.04,53200.0,19.1301,19.1372,19.0948,19.0948,53200.0
2011-04-07 15:25:00,27.04,27.05,27.0,27.03,88200.0,19.0948,19.1019,19.0666,19.0877,88200.0
2011-04-07 15:30:00,27.02,27.05,27.0,27.05,85200.0,19.0807,19.1019,19.0666,19.1019,85200.0
2011-04-07 15:35:00,27.05,27.09,27.05,27.09,70600.0,19.1019,19.1301,19.1019,19.1301,70600.0
2011-04-07 15:40:00,27.09,27.15,27.09,27.14,237200.0,19.1301,19.1725,19.1301,19.1654,237200.0
2011-04-07 15:45:00,27.14,27.17,27.12,27.13,231000.0,19.1654,19.1866,19.1513,19.1584,231000.0
2011-04-07 15:50:00,27.13,27.15,27.11,27.14,218800.0,19.1584,19.1725,19.1442,19.1654,218800.0
2011-04-07 15:55:00,27.14,27.15,27.11,27.12,228600.0,19.1654,19.1725,19.1442,19.1513,228600.0
2011-04-08 09:30:00,27.25,27.36,27.25,27.28,66200.0,19.2431,19.3208,19.2431,19.2643,66200.0
2011-04-08 09:35:00,27.27,27.28,27.13,27.13,22400.0,19.2572,19.2643,19.1584,19.1584,22400.0
2011-04-08 09:40:00,27.13,27.15,27.08,27.1,35800.0,19.1584,19.1725,19.1231,19.1372,35800.0
2011-04-08 09:45:00,27.1,27.11,27.05,27.08,37000.0,19.1372,19.1442,19.1019,19.1231,37000.0
2011-04-08 09:50:00,27.08,27.09,27.02,27.02,57800.0,19.1231,19.1301,19.0807,19.0807,57800.0
2011-04-08 09:55:00,27.02,27.06,26.99,27.03,49400.0,19.0807,19.1089,19.0595,19.0877,49400.0
2011-04-08 10:00:00,27.03,27.05,27.0,27.0,41200.0,19.0877,19.1019,19.0666,19.0666,41200.0
2011-04-08 10:05:00,27.03,27.03,26.95,26.95,24200.0,19.0877,19.0877,19.0313,19.0313,24200.0
2011-04-08 10:10:00,26.96,26.98,26.94,26.95,32000.0,19.0383,19.0524,19.0242,19.0313,32000.0
2011-04-08 10:15:00,26.96,26.97,26.9,26.93,38400.0,19.0383,19.0454,18.9959,19.0171,38400.0
2011-04-08 10:20:00,26.91,26.92,26.86,26.91,31800.0,19.003,19.0101,18.9677,19.003,31800.0
2011-04-08 10:25:00,26.9,26.93,26.9,26.91,12400.0,18.9959,19.0171,18.9959,19.003,12400.0
2011-04-08 10:30:00,26.92,26.96,26.9,26.93,15200.0,19.0101,19.0383,18.9959,19.0171,15200.0
2011-04-08 10:35:00,26.93,26.93,26.9,26.93,12000.0,19.0171,19.0171,18.9959,19.0171,12000.0
2011-04-08 10:40:00,26.93,26.98,26.91,26.92,31800.0,19.0171,19.0524,19.003,19.0101,31800.0
2011-04-08 10:45:00,26.91,26.96,26.91,26.91,27600.0,19.003,19.0383,19.003,19.003,27600.0
2011-04-08 10:50:00,26.92,26.93,26.88,26.9,27800.0,19.0101,19.0171,18.9818,18.9959,27800.0
2011-04-08 10:55:00,26.89,26.9,26.85,26.85,33000.0,18.9889,18.9959,18.9606,18.9606,33000.0
2011-04-08 11:00:00,26.85,26.86,26.81,26.84,35800.0,18.9606,18.9677,18.9324,18.9536,35800.0
2011-04-08 11:05:00,26.85,26.86,26.81,26.82,29200.0,18.9606,18.9677,18.9324,18.9395,29200.0
2011-04-08 11:10:00,26.82,26.85,26.79,26.84,55000.0,18.9395,18.9606,18.9183,18.9536,55000.0
2011-04-08 11:15:00,26.84,26.88,26.84,26.86,8800.0,18.9536,18.9818,18.9536,18.9677,8800.0
2011-04-08 11:20:00,26.86,26.89,26.86,26.88,17200.0,18.9677,18.9889,18.9677,18.9818,17200.0
2011-04-08 11:25:00,26.88,26.88,26.82,26.83,17800.0,18.9818,18.9818,18.9395,18.9465,17800.0
2011-04-08 11:30:00,26.83,26.88,26.82,26.88,30000.0,18.9465,18.9818,18.9395,18.9818,30000.0
2011-04-08 11:35:00,26.88,26.93,26.88,26.93,38200.0,18.9818,19.0171,18.9818,19.0171,38200.0
2011-04-08 11:40:00,26.92,26.94,26.91,26.92,40400.0,19.0101,19.0242,19.003,19.0101,40400.0
2011-04-08 11:45:00,26.93,26.95,26.9,26.9,14400.0,19.0171,19.0313,18.9959,18.9959,14400.0
2011-04-08 11:50:00,26.91,26.93,26.9,26.93,13800.0,19.003,19.0171,18.9959,19.0171,13800.0
2011-04-08 11:55:00,26.93,26.93,26.9,26.9,28400.0,19.0171,19.0171,18.9959,18.9959,28400.0
2011-04-08 12:00:00,26.91,26.93,26.9,26.9,20800.0,19.003,19.0171,18.9959,18.9959,20800.0
2011-04-08 12:05:00,26.9,26.91,26.89,26.9,12600.0,18.9959,19.003,18.9889,18.9959,12600.0
2011-04-08 12:10:00,26.9,26.91,26.88,26.9,8200.0,18.9959,19.003,18.9818,18.9959,8200.0
2011-04-08 12:15:00,26.9,26.92,26.9,26.91,21400.0,18.9959,19.0101,18.9959,19.003,21400.0
2011-04-08 12:20:00,26.91,26.92,26.85,26.86,16600.0,19.003,19.0101,18.9606,18.9677,16600.0
2011-04-08 12:25:00,26.85,26.88,26.85,26.86,29000.0,18.9606,18.9818,18.9606,18.9677,29000.0
2011-04-08 12:30:00,26.86,26.91,26.86,26.91,24000.0,18.9677,19.003,18.9677,19.003,24000.0
2011-04-08 12:35:00,26.91,26.93,26.9,26.93,27400.0,19.003,19.0171,18.9959,19.0171,27400.0
2011-04-08 12:40:00,26.93,26.93,26.9,26.9,17200.0,19.0171,19.0171,18.9959,18.9959,17200.0
2011-04-08 12:45:00,26.9,26.91,26.88,26.89,25800.0,18.9959,19.003,18.9818,18.9889,25800.0
2011-04-08 12:50:00,26.88,26.89,26.84,26.86,111400.0,18.9818,18.9889,18.9536,18.9677,111400.0
2011-04-08 12:55:00,26.86,26.86,26.79,26.83,56200.0,18.9677,18.9677,18.9183,18.9465,56200.0
2011-04-08 13:00:00,26.83,26.86,26.81,26.86,12400.0,18.9465,18.9677,18.9324,18.9677,12400.0
2011-04-08 13:05:00,26.86,26.86,26.83,26.86,23200.0,18.9677,18.9677,18.9465,18.9677,23200.0
2011-04-08 13:10:00,26.86,26.88,26.83,26.88,69000.0,18.9677,18.9818,18.9465,18.9818,69000.0
2011-04-08 13:15:00,26.88,26.9,26.87,26.89,23200.0,18.9818,18.9959,18.9748,18.9889,23200.0
2011-04-08 13:20:00,26.89,26.9,26.89,26.9,18800.0,18.9889,18.9959,18.9889,18.9959,18800.0
2011-04-08 13:25:00,26.9,26.9,26.88,26.89,4800.0,18.9959,18.9959,18.9818,18.9889,4800.0
2011-04-08 13:30:00,26.89,26.9,26.86,26.88,30000.0,18.9889,18.9959,18.9677,18.9818,30000.0
2011-04-08 13:35:00,26.89,26.9,26.88,26.88,12400.0,18.9889,18.9959,18.9818,18.9818,12400.0
2011-04-08 13:40:00,26.89,26.9,26.86,26.86,22200.0,18.9889,18.9959,18.9677,18.9677,22200.0
2011-04-08 13:45:00,26.86,26.86,26.83,26.85,24400.0,18.9677,18.9677,18.9465,18.9606,24400.0
2011-04-08 13:50:00,26.85,26.86,26.84,26.85,15200.0,18.9606,18.9677,18.9536,18.9606,15200.0
2011-04-08 13:55:00,26.85,26.85,26.83,26.84,15200.0,18.9606,18.9606,18.9465,18.9536,15200.0
2011-04-08 14:00:00,26.84,26.87,26.84,26.85,51600.0,18.9536,18.9748,18.9536,18.9606,51600.0
2011-04-08 14:05:00,26.85,26.86,26.85,26.86,26200.0,18.9606,18.9677,18.9606,18.9677,26200.0
2011-04-08 14:10:00,26.86,26.86,26.82,26.82,23800.0,18.9677,18.9677,18.9395,18.9395,23800.0
2011-04-08 14:15:00,26.82,26.82,26.78,26.82,33000.0,18.9395,18.9395,18.9112,18.9395,33000.0
2011-04-08 14:20:00,26.83,26.83,26.78,26.8,39400.0,18.9465,18.9465,18.9112,18.9253,39400.0
2011-04-08 14:25:00,26.8,26.81,26.79,26.8,33800.0,18.9253,18.9324,18.9183,18.9253,33800.0
2011-04-08 14:30:00,26.8,26.8,26.78,26.78,38600.0,18.9253,18.9253,18.9112,18.9112,38600.0
2011-04-08 14:35:00,26.78,26.8,26.76,26.79,48800.0,18.9112,18.9253,18.8971,18.9183,48800.0
2011-04-08 14:40:00,26.8,26.8,26.76,26.76,91000.0,18.9253,18.9253,18.8971,18.8971,91000.0
2011-04-08 14:45:00,26.77,26.78,26.73,26.74,86000.0,18.9041,18.9112,18.8759,18.883,86000.0
2011-04-08 14:50:00,26.74,26.74,26.7,26.71,57800.0,18.883,18.883,18.8547,18.8618,57800.0
2011-04-08 14:55:00,26.71,26.74,26.67,26.72,130400.0,18.8618,18.883,18.8335,18.8688,130400.0
2011-04-08 15:00:00,26.72,26.75,26.68,26.7,75600.0,18.8688,18.89,18.8406,18.8547,75600.0
2011-04-08 15:05:00,26.7,26.74,26.68,26.72,40800.0,18.8547,18.883,18.8406,18.8688,40800.0
2011-04-08 15:10:00,26.72,26.76,26.71,26.75,93200.0,18.8688,18.8971,18.8618,18.89,93200.0
2011-04-08 15:15:00,26.75,26.77,26.73,26.76,45000.0,18.89,18.9041,18.8759,18.8971,45000.0
2011-04-08 15:20:00,26.76,26.76,26.71,26.72,52400.0,18.8971,18.8971,18.8618,18.8688,52400.0
2011-04-08 15:25:00,26.72,26.75,26.69,26.74,96600.0,18.8688,18.89,18.8476,18.883,96600.0
2011-04-08 15:30:00,26.73,26.79,26.73,26.77,78000.0,18.8759,18.9183,18.8759,18.9041,78000.0
2011-04-08 15:35:00,26.77,26.8,26.76,26.76,78600.0,18.9041,18.9253,18.8971,18.8971,78600.0
2011-04-08 15:40:00,26.75,26.81,26.73,26.78,127800.0,18.89,18.9324,18.8759,18.9112,127800.0
2011-04-08 15:45:00,26.78,26.84,26.78,26.82,156000.0,18.9112,18.9536,18.9112,18.9395,156000.0
2011-04-08 15:50:00,26.82,26.88,26.81,26.86,145600.0,18.9395,18.9818,18.9324,18.9677,145600.0
2011-04-08 15:55:00,26.86,26.86,26.82,26.82,252600.0,18.9677,18.9677,18.9395,18.9395,252600.0
2011-04-11 09:30:00,26.9,27.11,26.9,27.09,252800.0,18.9959,19.1442,18.9959,19.1301,252800.0
2011-04-11 09:35:00,27.08,27.13,27.04,27.11,105200.0,19.1231,19.1584,19.0948,19.1442,105200.0
2011-04-11 09:40:00,27.11,27.18,27.09,27.17,77800.0,19.1442,19.1937,19.1301,19.1866,77800.0
2011-04-11 09:45:00,27.16,27.27,27.15,27.24,57400.0,19.1795,19.2572,19.1725,19.236,57400.0
2011-04-11 09:50:00,27.24,27.27,27.21,27.22,51000.0,19.236,19.2572,19.2149,19.2219,51000.0
2011-04-11 09:55:00,27.22,27.27,27.21,27.24,35600.0,19.2219,19.2572,19.2149,19.236,35600.0
2011-04-11 10:00:00,27.23,27.32,27.23,27.26,65600.0,19.229,19.2925,19.229,19.2502,65600.0
2011-04-11 10:05:00,27.25,27.28,27.2,27.2,82800.0,19.2431,19.2643,19.2078,19.2078,82800.0
2011-04-11 10:10:00,27.2,27.23,27.17,27.2,51000.0,19.2078,19.229,19.1866,19.2078,51000.0
2011-04-11 10:15:00,27.21,27.23,27.17,27.2,37400.0,19.2149,19.229,19.1866,19.2078,37400.0
2011-04-11 10:20:00,27.2,27.2,27.15,27.16,36800.0,19.2078,19.2078,19.1725,19.1795,36800.0
2011-04-11 10:25:00,27.16,27.22,27.16,27.19,87600.0,19.1795,19.2219,19.1795,19.2007,87600.0
2011-04-11 10:30:00,27.18,27.18,27.11,27.13,86600.0,19.1937,19.1937,19.1442,19.1584,86600.0
2011-04-11 10:35:00,27.13,27.14,27.11,27.14,104600.0,19.1584,19.1654,19.1442,19.1654,104600.0
2011-04-11 10:40:00,27.14,27.14,27.09,27.09,63200.0,19.1654,19.1654,19.1301,19.1301,63200.0
2011-04-11 10:45:00,27.09,27.11,27.03,27.05,38400.0,19.1301,19.1442,19.0877,19.1019,38400.0
2011-04-11 10:50:00,27.05,27.06,26.99,27.0,56800.0,19.1019,19.1089,19.0595,19.0666,56800.0
2011-04-11 10:55:00,27.0,27.0,26.99,27.0,23400.0,19.0666,19.0666,19.0595,19.0666,23400.0
2011-04-11 11:00:00,27.0,27.0,26.95,26.96,62800.0,19.0666,19.0666,19.0313,19.0383,62800.0
2011-04-11 11:05:00,26.95,26.98,26.93,26.97,101600.0,19.0313,19.0524,19.0171,19.0454,101600.0
2011-04-11 11:10:00,26.97,26.98,26.93,26.97,107600.0,19.0454,19.0524,19.0171,19.0454,107600.0
2011-04-11 11:15:00,26.98,27.03,26.97,27.02,79600.0,19.0524,19.0877,19.0454,19.0807,79600.0
2011-04-11 11:20:00,27.0,27.01,26.97,26.97,51400.0,19.0666,19.0736,19.0454,19.0454,51400.0
2011-04-11 11:25:00,26.98,27.0,26.96,26.96,18400.0,19.0524,19.0666,19.0383,19.0383,18400.0
2011-04-11 11:30:00,26.96,27.04,26.95,27.03,115600.0,19.0383,19.0948,19.0313,19.0877,115600.0
2011-04-11 11:35:00,27.03,27.05,27.0,27.04,32600.0,19.0877,19.1019,19.0666,19.0948,32600.0
2011-04-11 11:40:00,27.04,27.07,27.03,27.06,34200.0,19.0948,19.116,19.0877,19.1089,34200.0
2011-04-11 11:45:00,27.06,27.07,27.04,27.04,23600.0,19.1089,19.116,19.0948,19.0948,23600.0
2011-04-11 11:50:00,27.05,27.08,27.05,27.08,23800.0,19.1019,19.1231,19.1019,19.1231,23800.0
2011-04-11 11:55:00,27.08,27.09,27.04,27.05,72200.0,19.1231,19.1301,19.0948,19.1019,72200.0
2011-04-11 12:00:00,27.05,27.07,27.05,27.06,94800.0,19.1019,19.116,19.1019,19.1089,94800.0
2011-04-11 12:05:00,27.06,27.09,27.05,27.09,37400.0,19.1089,19.1301,19.1019,19.1301,37400.0
2011-04-11 12:10:00,27.09,27.11,27.09,27.11,30000.0,19.1301,19.1442,19.1301,19.1442,30000.0
2011-04-11 12:15:00,27.11,27.12,27.08,27.11,55200.0,19.1442,19.1513,19.1231,19.1442,55200.0
2011-04-11 12:20:00,27.12,27.14,27.12,27.14,36200.0,19.1513,19.1654,19.1513,19.1654,36200.0
2011-04-11 12:25:00,27.14,27.18,27.14,27.18,72400.0,19.1654,19.1937,19.1654,19.1937,72400.0
2011-04-11 12:30:00,27.18,27.19,27.17,27.18,54200.0,19.1937,19.2007,19.1866,19.1937,54200.0
2011-04-11 12:35:00,27.18,27.18,27.1,27.11,55600.0,19.1937,19.1937,19.1372,19.1442,55600.0
2011-04-11 12:40:00,27.11,27.15,27.07,27.15,60200.0,19.1442,19.1725,19.116,19.1725,60200.0
2011-04-11 12:45:00,27.15,27.15,27.11,27.11,53200.0,19.1725,19.1725,19.1442,19.1442,53200.0
2011-04-11 12:50:00,27.11,27.13,27.09,27.11,89000.0,19.1442,19.1584,19.1301,19.1442,89000.0
2011-04-11 12:55:00,27.11,27.12,27.06,27.08,65800.0,19.1442,19.1513,19.1089,19.1231,65800.0
2011-04-11 13:00:00,27.06,27.08,27.04,27.07,61600.0,19.1089,19.1231,19.0948,19.116,61600.0
2011-04-11 13:05:00,27.07,27.08,27.05,27.06,48400.0,19.116,19.1231,19.1019,19.1089,48400.0
2011-04-11 13:10:00,27.06,27.07,27.02,27.04,58400.0,19.1089,19.116,19.0807,19.0948,58400.0
2011-04-11 13:15:00,27.03,27.03,26.98,27.02,37400.0,19.0877,19.0877,19.0524,19.0807,37400.0
2011-04-11 13:20:00,27.01,27.06,27.01,27.05,50200.0,19.0736,19.1089,19.0736,19.1019,50200.0
2011-04-11 13:25:00,27.05,27.09,27.05,27.07,59200.0,19.1019,19.1301,19.1019,19.116,59200.0
2011-04-11 13:30:00,27.07,27.08,27.05,27.05,31200.0,19.116,19.1231,19.1019,19.1019,31200.0
2011-04-11 13:35:00,27.06,27.1,27.06,27.1,37000.0,19.1089,19.1372,19.1089,19.1372,37000.0
2011-04-11 13:40:00,27.11,27.13,27.09,27.09,69200.0,19.1442,19.1584,19.1301,19.1301,69200.0
2011-04-11 13:45:00,27.09,27.09,27.02,27.03,110000.0,19.1301,19.1301,19.0807,19.0877,110000.0
2011-04-11 13:50:00,27.03,27.08,27.03,27.08,122200.0,19.0877,19.1231,19.0877,19.1231,122200.0
2011-04-11 13:55:00,27.07,27.07,27.04,27.06,26200.0,19.116,19.116,19.0948,19.1089,26200.0
2011-04-11 14:00:00,27.06,27.07,27.04,27.07,24200.0,19.1089,19.116,19.0948,19.116,24200.0
2011-04-11 14:05:00,27.06,27.09,27.05,27.05,23200.0,19.1089,19.1301,19.1019,19.1019,23200.0
2011-04-11 14:10:00,27.05,27.07,27.05,27.06,36000.0,19.1019,19.116,19.1019,19.1089,36000.0
2011-04-11 14:15:00,27.06,27.07,27.04,27.07,38200.0,19.1089,19.116,19.0948,19.116,38200.0
2011-04-11 14:20:00,27.07,27.07,27.03,27.05,55000.0,19.116,19.116,19.0877,19.1019,55000.0
2011-04-11 14:25:00,27.05,27.06,27.03,27.05,25800.0,19.1019,19.1089,19.0877,19.1019,25800.0
2011-04-11 14:30:00,27.06,27.06,27.0,27.03,49400.0,19.1089,19.1089,19.0666,19.0877,49400.0
2011-04-11 14:35:00,27.02,27.04,27.0,27.02,33200.0,19.0807,19.0948,19.0666,19.0807,33200.0
2011-04-11 14:40:00,27.02,27.02,26.99,27.02,61000.0,19.0807,19.0807,19.0595,19.0807,61000.0
2011-04-11 14:45:00,27.0,27.02,26.99,27.0,53400.0,19.0666,19.0807,19.0595,19.0666,53400.0
2011-04-11 14:50:00,27.0,27.01,26.99,26.99,55400.0,19.0666,19.0736,19.0595,19.0595,55400.0
2011-04-11 14:55:00,27.0,27.0,26.95,26.98,49200.0,19.0666,19.0666,19.0313,19.0524,49200.0
2011-04-11 15:00:00,26.99,27.0,26.9,26.92,64000.0,19.0595,19.0666,18.9959,19.0101,64000.0
2011-04-11 15:05:00,26.92,26.95,26.92,26.93,96800.0,19.0101,19.0313,19.0101,19.0171,96800.0
2011-04-11 15:10:00,26.93,26.93,26.9,26.92,45800.0,19.0171,19.0171,18.9959,19.0101,45800.0
2011-04-11 15:15:00,26.92,26.92,26.88,26.89,112000.0,19.0101,19.0101,18.9818,18.9889,112000.0
2011-04-11 15:20:00,26.89,26.9,26.84,26.85,183200.0,18.9889,18.9959,18.9536,18.9606,183200.0
2011-04-11 15:25:00,26.85,26.86,26.82,26.82,86600.0,18.9606,18.9677,18.9395,18.9395,86600.0
2011-04-11 15:30:00,26.82,26.88,26.82,26.86,86800.0,18.9395,18.9818,18.9395,18.9677,86800.0
2011-04-11 15:35:00,26.86,26.88,26.86,26.88,71800.0,18.9677,18.9818,18.9677,18.9818,71800.0
2011-04-11 15:40:00,26.88,26.9,26.85,26.88,123800.0,18.9818,18.9959,18.9606,18.9818,123800.0
2011-04-11 15:45:00,26.89,26.93,26.88,26.93,154000.0,18.9889,19.0171,18.9818,19.0171,154000.0
2011-04-11 15:50:00,26.93,26.93,26.91,26.93,127400.0,19.0171,19.0171,19.003,19.0171,127400.0
2011-04-11 15:55:00,26.93,26.95,26.91,26.91,255000.0,19.0171,19.0313,19.003,19.003,255000.0
2011-04-12 09:30:00,26.55,26.68,26.46,26.49,195400.0,18.7488,18.8406,18.6852,18.7064,195400.0
2011-04-12 09:35:00,26.48,26.58,26.47,26.53,88400.0,18.6994,18.77,18.6923,18.7347,88400.0
2011-04-12 09:40:00,26.54,26.64,26.52,26.62,53600.0,18.7417,18.8123,18.7276,18.7982,53600.0
2011-04-12 09:45:00,26.62,26.66,26.62,26.62,83000.0,18.7982,18.8265,18.7982,18.7982,83000.0
2011-04-12 09:50:00,26.61,26.65,26.55,26.59,154200.0,18.7912,18.8194,18.7488,18.777,154200.0
2011-04-12 09:55:00,26.6,26.61,26.54,26.58,99400.0,18.7841,18.7912,18.7417,18.77,99400.0
2011-04-12 10:00:00,26.58,26.61,26.55,26.59,103600.0,18.77,18.7912,18.7488,18.777,103600.0
2011-04-12 10:05:00,26.59,26.59,26.51,26.53,107200.0,18.777,18.777,18.7205,18.7347,107200.0
2011-04-12 10:10:00,26.52,26.55,26.5,26.51,73000.0,18.7276,18.7488,18.7135,18.7205,73000.0
2011-04-12 10:15:00,26.51,26.56,26.46,26.5,86600.0,18.7205,18.7558,18.6852,18.7135,86600.0
2011-04-12 10:20:00,26.49,26.5,26.46,26.48,107200.0,18.7064,18.7135,18.6852,18.6994,107200.0
2011-04-12 10:25:00,26.48,26.52,26.46,26.47,102000.0,18.6994,18.7276,18.6852,18.6923,102000.0
2011-04-12 10:30:00,26.47,26.48,26.45,26.46,39000.0,18.6923,18.6994,18.6782,18.6852,39000.0
2011-04-12 10:35:00,26.45,26.47,26.39,26.47,83600.0,18.6782,18.6923,18.6358,18.6923,83600.0
2011-04-12 10:40:00,26.46,26.49,26.46,26.48,72000.0,18.6852,18.7064,18.6852,18.6994,72000.0
2011-04-12 10:45:00,26.48,26.49,26.45,26.49,71600.0,18.6994,18.7064,18.6782,18.7064,71600.0
2011-04-12 10:50:00,26.49,26.51,26.46,26.46,51000.0,18.7064,18.7205,18.6852,18.6852,51000.0
2011-04-12 10:55:00,26.47,26.49,26.45,26.47,95000.0,18.6923,18.7064,18.6782,18.6923,95000.0
2011-04-12 11:00:00,26.45,26.48,26.45,26.47,62200.0,18.6782,18.6994,18.6782,18.6923,62200.0
2011-04-12 11:05:00,26.46,26.49,26.46,26.47,58800.0,18.6852,18.7064,18.6852,18.6923,58800.0
2011-04-12 11:10:00,26.47,26.5,26.45,26.5,80800.0,18.6923,18.7135,18.6782,18.7135,80800.0
2011-04-12 11:15:00,26.5,26.5,26.44,26.45,28400.0,18.7135,18.7135,18.6711,18.6782,28400.0
2011-04-12 11:20:00,26.46,26.48,26.45,26.46,38800.0,18.6852,18.6994,18.6782,18.6852,38800.0
2011-04-12 11:25:00,26.45,26.46,26.42,26.44,50200.0,18.6782,18.6852,18.657,18.6711,50200.0
2011-04-12 11:30:00,26.45,26.49,26.43,26.49,45600.0,18.6782,18.7064,18.664,18.7064,45600.0
2011-04-12 11:35:00,26.49,26.57,26.49,26.56,38800.0,18.7064,18.7629,18.7064,18.7558,38800.0
2011-04-12 11:40:00,26.56,26.57,26.54,26.56,25400.0,18.7558,18.7629,18.7417,18.7558,25400.0
2011-04-12 11:45:00,26.57,26.59,26.56,26.56,34400.0,18.7629,18.777,18.7558,18.7558,34400.0
2011-04-12 11:50:00,26.56,26.56,26.54,26.54,11200.0,18.7558,18.7558,18.7417,18.7417,11200.0
2011-04-12 11:55:00,26.54,26.57,26.54,26.56,39200.0,18.7417,18.7629,18.7417,18.7558,39200.0
2011-04-12 12:00:00,26.56,26.58,26.56,26.57,22400.0,18.7558,18.77,18.7558,18.7629,22400.0
2011-04-12 12:05:00,26.56,26.56,26.52,26.53,22400.0,18.7558,18.7558,18.7276,18.7347,22400.0
2011-04-12 12:10:00,26.52,26.53,26.5,26.52,18400.0,18.7276,18.7347,18.7135,18.7276,18400.0
2011-04-12 12:15:00,26.53,26.57,26.53,26.56,56400.0,18.7347,18.7629,18.7347,18.7558,56400.0
2011-04-12 12:20:00,26.56,26.59,26.56,26.59,34800.0,18.7558,18.777,18.7558,18.777,34800.0
2011-04-12 12:25:00,26.59,26.6,26.57,26.58,30400.0,18.777,18.7841,18.7629,18.77,30400.0
2011-04-12 12:30:00,26.58,26.58,26.56,26.57,52600.0,18.77,18.77,18.7558,18.7629,52600.0
2011-04-12 12:35:00,26.57,26.59,26.55,26.59,36400.0,18.7629,18.777,18.7488,18.777,36400.0
2011-04-12 12:40:00,26.59,26.62,26.58,26.62,37800.0,18.777,18.7982,18.77,18.7982,37800.0
2011-04-12 12:45:00,26.62,26.64,26.61,26.63,37200.0,18.7982,18.8123,18.7912,18.8053,37200.0
2011-04-12 12:50:00,26.63,26.64,26.61,26.61,25800.0,18.8053,18.8123,18.7912,18.7912,25800.0
2011-04-12 12:55:00,26.61,26.61,26.57,26.58,34200.0,18.7912,18.7912,18.7629,18.77,34200.0
2011-04-12 13:00:00,26.58,26.59,26.56,26.59,25400.0,18.77,18.777,18.7558,18.777,25400.0
2011-04-12 13:05:00,26.59,26.59,26.55,26.56,18600.0,18.777,18.777,18.7488,18.7558,18600.0
2011-04-12 13:10:00,26.55,26.57,26.55,26.57,55600.0,18.7488,18.7629,18.7488,18.7629,55600.0
2011-04-12 13:15:00,26.57,26.57,26.55,26.55,25800.0,18.7629,18.7629,18.7488,18.7488,25800.0
2011-04-12 13:20:00,26.56,26.56,26.55,26.56,23800.0,18.7558,18.7558,18.7488,18.7558,23800.0
2011-04-12 13:25:00,26.56,26.63,26.56,26.63,40400.0,18.7558,18.8053,18.7558,18.8053,40400.0
2011-04-12 13:30:00,26.63,26.63,26.58,26.62,35600.0,18.8053,18.8053,18.77,18.7982,35600.0
2011-04-12 13:35:00,26.63,26.63,26.59,26.6,34000.0,18.8053,18.8053,18.777,18.7841,34000.0
2011-04-12 13:40:00,26.59,26.6,26.58,26.58,48000.0,18.777,18.7841,18.77,18.77,48000.0
2011-04-12 13:45:00,26.58,26.64,26.57,26.63,18000.0,18.77,18.8123,18.7629,18.8053,18000.0
2011-04-12 13:50:00,26.63,26.66,26.61,26.66,28800.0,18.8053,18.8265,18.7912,18.8265,28800.0
2011-04-12 13:55:00,26.66,26.72,26.66,26.69,51400.0,18.8265,18.8688,18.8265,18.8476,51400.0
2011-04-12 14:00:00,26.69,26.69,26.63,26.67,49400.0,18.8476,18.8476,18.8053,18.8335,49400.0
2011-04-12 14:05:00,26.66,26.7,26.63,26.68,56800.0,18.8265,18.8547,18.8053,18.8406,56800.0
2011-04-12 14:10:00,26.68,26.7,26.67,26.7,30800.0,18.8406,18.8547,18.8335,18.8547,30800.0
2011-04-12 14:15:00,26.7,26.71,26.68,26.69,35800.0,18.8547,18.8618,18.8406,18.8476,35800.0
2011-04-12 14:20:00,26.69,26.72,26.68,26.71,28400.0,18.8476,18.8688,18.8406,18.8618,28400.0
2011-04-12 14:25:00,26.7,26.72,26.68,26.7,36400.0,18.8547,18.8688,18.8406,18.8547,36400.0
2011-04-12 14:30:00,26.7,26.7,26.67,26.69,48800.0,18.8547,18.8547,18.8335,18.8476,48800.0
2011-04-12 14:35:00,26.69,26.7,26.65,26.65,50200.0,18.8476,18.8547,18.8194,18.8194,50200.0
2011-04-12 14:40:00,26.65,26.65,26.61,26.62,35800.0,18.8194,18.8194,18.7912,18.7982,35800.0
2011-04-12 14:45:00,26.63,26.64,26.6,26.61,47200.0,18.8053,18.8123,18.7841,18.7912,47200.0
2011-04-12 14:50:00,26.61,26.61,26.57,26.58,71200.0,18.7912,18.7912,18.7629,18.77,71200.0
2011-04-12 14:55:00,26.58,26.58,26.57,26.58,48200.0,18.77,18.77,18.7629,18.77,48200.0
2011-04-12 15:00:00,26.57,26.58,26.55,26.57,47600.0,18.7629,18.77,18.7488,18.7629,47600.0
2011-04-12 15:05:00,26.57,26.61,26.57,26.6,73200.0,18.7629,18.7912,18.7629,18.7841,73200.0
2011-04-12 15:10:00,26.6,26.63,26.59,26.6,72600.0,18.7841,18.8053,18.777,18.7841,72600.0
2011-04-12 15:15:00,26.61,26.61,26.56,26.57,46800.0,18.7912,18.7912,18.7558,18.7629,46800.0
2011-04-12 15:20:00,26.56,26.57,26.51,26.53,93200.0,18.7558,18.7629,18.7205,18.7347,93200.0
2011-04-12 15:25:00,26.52,26.54,26.52,26.52,89400.0,18.7276,18.7417,18.7276,18.7276,89400.0
2011-04-12 15:30:00,26.53,26.55,26.51,26.54,101200.0,18.7347,18.7488,18.7205,18.7417,101200.0
2011-04-12 15:35:00,26.54,26.57,26.53,26.56,98800.0,18.7417,18.7629,18.7347,18.7558,98800.0
2011-04-12 15:40:00,26.56,26.58,26.55,26.56,103800.0,18.7558,18.77,18.7488,18.7558,103800.0
2011-04-12 15:45:00,26.56,26.58,26.53,26.55,190200.0,18.7558,18.77,18.7347,18.7488,190200.0
2011-04-12 15:50:00,26.55,26.61,26.54,26.6,255600.0,18.7488,18.7912,18.7417,18.7841,255600.0
2011-04-12 15:55:00,26.6,26.61,26.54,26.56,348400.0,18.7841,18.7912,18.7417,18.7558,348400.0
2011-04-13 09:30:00,26.78,26.81,26.71,26.72,102000.0,18.9112,18.9324,18.8618,18.8688,102000.0
2011-04-13 09:35:00,26.71,26.71,26.66,26.71,32200.0,18.8618,18.8618,18.8265,18.8618,32200.0
2011-04-13 09:40:00,26.71,26.73,26.6,26.64,99800.0,18.8618,18.8759,18.7841,18.8123,99800.0
2011-04-13 09:45:00,26.66,26.73,26.6,26.62,78600.0,18.8265,18.8759,18.7841,18.7982,78600.0
2011-04-13 09:50:00,26.61,26.65,26.56,26.65,89400.0,18.7912,18.8194,18.7558,18.8194,89400.0
2011-04-13 09:55:00,26.66,26.67,26.59,26.61,39800.0,18.8265,18.8335,18.777,18.7912,39800.0
2011-04-13 10:00:00,26.61,26.61,26.52,26.52,53200.0,18.7912,18.7912,18.7276,18.7276,53200.0
2011-04-13 10:05:00,26.52,26.56,26.52,26.55,52400.0,18.7276,18.7558,18.7276,18.7488,52400.0
2011-04-13 10:10:00,26.54,26.58,26.53,26.53,32800.0,18.7417,18.77,18.7347,18.7347,32800.0
2011-04-13 10:15:00,26.52,26.58,26.5,26.55,54800.0,18.7276,18.77,18.7135,18.7488,54800.0
2011-04-13 10:20:00,26.53,26.61,26.53,26.56,112600.0,18.7347,18.7912,18.7347,18.7558,112600.0
2011-04-13 10:25:00,26.56,26.63,26.55,26.62,27600.0,18.7558,18.8053,18.7488,18.7982,27600.0
2011-04-13 10:30:00,26.63,26.67,26.61,26.62,33000.0,18.8053,18.8335,18.7912,18.7982,33000.0
2011-04-13 10:35:00,26.62,26.63,26.58,26.59,31800.0,18.7982,18.8053,18.77,18.777,31800.0
2011-04-13 10:40:00,26.59,26.61,26.49,26.5,71000.0,18.777,18.7912,18.7064,18.7135,71000.0
2011-04-13 10:45:00,26.5,26.58,26.49,26.58,35800.0,18.7135,18.77,18.7064,18.77,35800.0
2011-04-13 10:50:00,26.56,26.61,26.53,26.53,63200.0,18.7558,18.7912,18.7347,18.7347,63200.0
2011-04-13 10:55:00,26.53,26.54,26.48,26.49,34000.0,18.7347,18.7417,18.6994,18.7064,34000.0
2011-04-13 11:00:00,26.49,26.57,26.49,26.57,35000.0,18.7064,18.7629,18.7064,18.7629,35000.0
2011-04-13 11:05:00,26.57,26.57,26.5,26.51,20800.0,18.7629,18.7629,18.7135,18.7205,20800.0
2011-04-13 11:10:00,26.5,26.5,26.47,26.5,22600.0,18.7135,18.7135,18.6923,18.7135,22600.0
2011-04-13 11:15:00,26.49,26.53,26.47,26.52,85000.0,18.7064,18.7347,18.6923,18.7276,85000.0
2011-04-13 11:20:00,26.52,26.53,26.45,26.45,31600.0,18.7276,18.7347,18.6782,18.6782,31600.0
2011-04-13 11:25:00,26.45,26.47,26.38,26.38,72800.0,18.6782,18.6923,18.6287,18.6287,72800.0
2011-04-13 11:30:00,26.38,26.43,26.36,26.4,86800.0,18.6287,18.664,18.6146,18.6429,86800.0
2011-04-13 11:35:00,26.39,26.4,26.35,26.36,56800.0,18.6358,18.6429,18.6076,18.6146,56800.0
2011-04-13 11:40:00,26.35,26.4,26.35,26.39,35000.0,18.6076,18.6429,18.6076,18.6358,35000.0
2011-04-13 11:45:00,26.38,26.42,26.38,26.4,25000.0,18.6287,18.657,18.6287,18.6429,25000.0
2011-04-13 11:50:00,26.4,26.41,26.39,26.4,31400.0,18.6429,18.6499,18.6358,18.6429,31400.0
2011-04-13 11:55:00,26.39,26.4,26.32,26.33,37400.0,18.6358,18.6429,18.5864,18.5934,37400.0
2011-04-13 12:00:00,26.34,26.39,26.33,26.38,18600.0,18.6005,18.6358,18.5934,18.6287,18600.0
2011-04-13 12:05:00,26.37,26.38,26.35,26.37,38200.0,18.6217,18.6287,18.6076,18.6217,38200.0
2011-04-13 12:10:00,26.37,26.4,26.36,26.38,21200.0,18.6217,18.6429,18.6146,18.6287,21200.0
2011-04-13 12:15:00,26.39,26.42,26.38,26.4,71200.0,18.6358,18.657,18.6287,18.6429,71200.0
2011-04-13 12:20:00,26.4,26.43,26.4,26.43,64800.0,18.6429,18.664,18.6429,18.664,64800.0
2011-04-13 12:25:00,26.42,26.42,26.4,26.41,20600.0,18.657,18.657,18.6429,18.6499,20600.0
2011-04-13 12:30:00,26.41,26.42,26.4,26.4,26800.0,18.6499,18.657,18.6429,18.6429,26800.0
2011-04-13 12:35:00,26.41,26.41,26.39,26.41,88200.0,18.6499,18.6499,18.6358,18.6499,88200.0
2011-04-13 12:40:00,26.41,26.41,26.36,26.36,23800.0,18.6499,18.6499,18.6146,18.6146,23800.0
2011-04-13 12:45:00,26.35,26.35,26.31,26.32,66000.0,18.6076,18.6076,18.5793,18.5864,66000.0
2011-04-13 12:50:00,26.32,26.33,26.3,26.31,41400.0,18.5864,18.5934,18.5722,18.5793,41400.0
2011-04-13 12:55:00,26.31,26.32,26.28,26.28,35000.0,18.5793,18.5864,18.5581,18.5581,35000.0
2011-04-13 13:00:00,26.28,26.34,26.27,26.32,61400.0,18.5581,18.6005,18.5511,18.5864,61400.0
2011-04-13 13:05:00,26.32,26.32,26.28,26.29,58600.0,18.5864,18.5864,18.5581,18.5652,58600.0
2011-04-13 13:10:00,26.28,26.32,26.28,26.29,25400.0,18.5581,18.5864,18.5581,18.5652,25400.0
2011-04-13 13:15:00,26.3,26.34,26.3,26.31,37400.0,18.5722,18.6005,18.5722,18.5793,37400.0
2011-04-13 13:20:00,26.32,26.35,26.3,26.33,38800.0,18.5864,18.6076,18.5722,18.5934,38800.0
2011-04-13 13:25:00,26.33,26.33,26.29,26.3,66600.0,18.5934,18.5934,18.5652,18.5722,66600.0
2011-04-13 13:30:00,26.3,26.32,26.27,26.28,61200.0,18.5722,18.5864,18.5511,18.5581,61200.0
2011-04-13 13:35:00,26.27,26.28,26.25,26.26,53000.0,18.5511,18.5581,18.5369,18.544,53000.0
2011-04-13 13:40:00,26.26,26.27,26.22,26.23,57000.0,18.544,18.5511,18.5157,18.5228,57000.0
2011-04-13 13:45:00,26.23,26.23,26.21,26.22,44800.0,18.5228,18.5228,18.5087,18.5157,44800.0
2011-04-13 13:50:00,26.21,26.22,26.18,26.21,31400.0,18.5087,18.5157,18.4875,18.5087,31400.0
2011-04-13 13:55:00,26.21,26.21,26.16,26.18,44200.0,18.5087,18.5087,18.4734,18.4875,44200.0
2011-04-13 14:00:00,26.18,26.25,26.18,26.23,76200.0,18.4875,18.5369,18.4875,18.5228,76200.0
2011-04-13 14:05:00,26.23,26.23,26.18,26.21,44400.0,18.5228,18.5228,18.4875,18.5087,44400.0
2011-04-13 14:10:00,26.21,26.22,26.17,26.17,42000.0,18.5087,18.5157,18.4804,18.4804,42000.0
2011-04-13 14:15:00,26.17,26.17,26.13,26.17,81200.0,18.4804,18.4804,18.4522,18.4804,81200.0
2011-04-13 14:20:00,26.17,26.21,26.15,26.2,85800.0,18.4804,18.5087,18.4663,18.5016,85800.0
2011-04-13 14:25:00,26.2,26.27,26.2,26.25,67600.0,18.5016,18.5511,18.5016,18.5369,67600.0
2011-04-13 14:30:00,26.24,26.28,26.24,26.27,61200.0,18.5299,18.5581,18.5299,18.5511,61200.0
2011-04-13 14:35:00,26.27,26.29,26.25,26.27,41400.0,18.5511,18.5652,18.5369,18.5511,41400.0
2011-04-13 14:40:00,26.27,26.33,26.27,26.32,98000.0,18.5511,18.5934,18.5511,18.5864,98000.0
2011-04-13 14:45:00,26.31,26.33,26.28,26.28,143800.0,18.5793,18.5934,18.5581,18.5581,143800.0
2011-04-13 14:50:00,26.28,26.3,26.27,26.29,45000.0,18.5581,18.5722,18.5511,18.5652,45000.0
2011-04-13 14:55:00,26.29,26.29,26.27,26.27,66400.0,18.5652,18.5652,18.5511,18.5511,66400.0
2011-04-13 15:00:00,26.28,26.38,26.28,26.36,159200.0,18.5581,18.6287,18.5581,18.6146,159200.0
2011-04-13 15:05:00,26.36,26.36,26.31,26.33,129600.0,18.6146,18.6146,18.5793,18.5934,129600.0
2011-04-13 15:10:00,26.34,26.36,26.31,26.31,81800.0,18.6005,18.6146,18.5793,18.5793,81800.0
2011-04-13 15:15:00,26.3,26.31,26.27,26.31,134600.0,18.5722,18.5793,18.5511,18.5793,134600.0
2011-04-13 15:20:00,26.3,26.31,26.26,26.26,78800.0,18.5722,18.5793,18.544,18.544,78800.0
2011-04-13 15:25:00,26.27,26.3,26.26,26.29,68600.0,18.5511,18.5722,18.544,18.5652,68600.0
2011-04-13 15:30:00,26.29,26.29,26.25,26.25,65200.0,18.5652,18.5652,18.5369,18.5369,65200.0
2011-04-13 15:35:00,26.25,26.27,26.24,26.27,63400.0,18.5369,18.5511,18.5299,18.5511,63400.0
2011-04-13 15:40:00,26.27,26.28,26.24,26.25,109000.0,18.5511,18.5581,18.5299,18.5369,109000.0
2011-04-13 15:45:00,26.24,26.24,26.19,26.21,187200.0,18.5299,18.5299,18.4946,18.5087,187200.0
2011-04-13 15:50:00,26.21,26.23,26.19,26.22,143200.0,18.5087,18.5228,18.4946,18.5157,143200.0
2011-04-13 15:55:00,26.22,26.23,26.2,26.21,264000.0,18.5157,18.5228,18.5016,18.5087,264000.0
2011-04-14 09:30:00,26.03,26.11,25.93,25.95,175600.0,18.3816,18.4381,18.311,18.3251,175600.0
2011-04-14 09:35:00,25.97,25.99,25.91,25.94,100200.0,18.3392,18.3533,18.2968,18.318,100200.0
2011-04-14 09:40:00,25.94,25.95,25.84,25.85,97000.0,18.318,18.3251,18.2474,18.2545,97000.0
2011-04-14 09:45:00,25.84,25.86,25.75,25.77,160400.0,18.2474,18.2615,18.1838,18.198,160400.0
2011-04-14 09:50:00,25.76,25.82,25.75,25.77,122000.0,18.1909,18.2333,18.1838,18.198,122000.0
2011-04-14 09:55:00,25.77,25.82,25.75,25.79,125400.0,18.198,18.2333,18.1838,18.2121,125400.0
2011-04-14 10:00:00,25.79,25.79,25.75,25.78,93400.0,18.2121,18.2121,18.1838,18.205,93400.0
2011-04-14 10:05:00,25.79,25.82,25.75,25.76,117000.0,18.2121,18.2333,18.1838,18.1909,117000.0
2011-04-14 10:10:00,25.75,25.78,25.71,25.72,215800.0,18.1838,18.205,18.1556,18.1627,215800.0
2011-04-14 10:15:00,25.72,25.81,25.72,25.79,114200.0,18.1627,18.2262,18.1627,18.2121,114200.0
2011-04-14 10:20:00,25.8,25.89,25.79,25.85,112200.0,18.2192,18.2827,18.2121,18.2545,112200.0
2011-04-14 10:25:00,25.84,25.94,25.83,25.93,58800.0,18.2474,18.318,18.2403,18.311,58800.0
2011-04-14 10:30:00,25.93,25.98,25.93,25.94,62000.0,18.311,18.3463,18.311,18.318,62000.0
2011-04-14 10:35:00,25.94,25.99,25.91,25.96,49200.0,18.318,18.3533,18.2968,18.3321,49200.0
2011-04-14 10:40:00,25.96,25.97,25.92,25.96,46400.0,18.3321,18.3392,18.3039,18.3321,46400.0
2011-04-14 10:45:00,25.96,25.99,25.93,25.98,52200.0,18.3321,18.3533,18.311,18.3463,52200.0
2011-04-14 10:50:00,25.99,25.99,25.93,25.93,40000.0,18.3533,18.3533,18.311,18.311,40000.0
2011-04-14 10:55:00,25.94,25.97,25.89,25.91,34400.0,18.318,18.3392,18.2827,18.2968,34400.0
2011-04-14 11:00:00,25.91,25.95,25.9,25.95,41600.0,18.2968,18.3251,18.2898,18.3251,41600.0
2011-04-14 11:05:00,25.96,25.99,25.91,25.93,40000.0,18.3321,18.3533,18.2968,18.311,40000.0
2011-04-14 11:10:00,25.93,25.95,25.88,25.88,45800.0,18.311,18.3251,18.2757,18.2757,45800.0
2011-04-14 11:15:00,25.88,25.9,25.86,25.89,69800.0,18.2757,18.2898,18.2615,18.2827,69800.0
2011-04-14 11:20:00,25.89,25.93,25.89,25.93,30800.0,18.2827,18.311,18.2827,18.311,30800.0
2011-04-14 11:25:00,25.93,25.97,25.92,25.97,33600.0,18.311,18.3392,18.3039,18.3392,33600.0
2011-04-14 11:30:00,25.97,26.02,25.97,25.97,59400.0,18.3392,18.3745,18.3392,18.3392,59400.0
2011-04-14 11:35:00,25.97,25.97,25.93,25.97,34800.0,18.3392,18.3392,18.311,18.3392,34800.0
2011-04-14 11:40:00,25.97,25.99,25.96,25.97,71800.0,18.3392,18.3533,18.3321,18.3392,71800.0
2011-04-14 11:45:00,25.97,26.04,25.97,26.02,47800.0,18.3392,18.3886,18.3392,18.3745,47800.0
2011-04-14 11:50:00,26.02,26.04,26.01,26.04,28400.0,18.3745,18.3886,18.3675,18.3886,28400.0
2011-04-14 11:55:00,26.04,26.06,26.03,26.05,21400.0,18.3886,18.4028,18.3816,18.3957,21400.0
2011-04-14 12:00:00,26.04,26.07,26.02,26.07,30200.0,18.3886,18.4098,18.3745,18.4098,30200.0
2011-04-14 12:05:00,26.06,26.08,26.04,26.05,37800.0,18.4028,18.4169,18.3886,18.3957,37800.0
2011-04-14 12:10:00,26.05,26.1,26.05,26.08,40800.0,18.3957,18.431,18.3957,18.4169,40800.0
2011-04-14 12:15:00,26.08,26.09,26.02,26.03,38400.0,18.4169,18.4239,18.3745,18.3816,38400.0
2011-04-14 12:20:00,26.03,26.04,26.0,26.03,17800.0,18.3816,18.3886,18.3604,18.3816,17800.0
2011-04-14 12:25:00,26.02,26.06,26.02,26.06,26600.0,18.3745,18.4028,18.3745,18.4028,26600.0
2011-04-14 12:30:00,26.07,26.07,26.04,26.07,23600.0,18.4098,18.4098,18.3886,18.4098,23600.0
2011-04-14 12:35:00,26.07,26.08,26.04,26.05,11800.0,18.4098,18.4169,18.3886,18.3957,11800.0
2011-04-14 12:40:00,26.05,26.07,26.04,26.06,19200.0,18.3957,18.4098,18.3886,18.4028,19200.0
2011-04-14 12:45:00,26.06,26.06,26.02,26.03,23000.0,18.4028,18.4028,18.3745,18.3816,23000.0
2011-04-14 12:50:00,26.03,26.06,26.01,26.03,75800.0,18.3816,18.4028,18.3675,18.3816,75800.0
2011-04-14 12:55:00,26.04,26.06,26.03,26.04,45000.0,18.3886,18.4028,18.3816,18.3886,45000.0
2011-04-14 13:00:00,26.04,26.05,26.02,26.05,14400.0,18.3886,18.3957,18.3745,18.3957,14400.0
2011-04-14 13:05:00,26.06,26.07,26.04,26.04,54400.0,18.4028,18.4098,18.3886,18.3886,54400.0
2011-04-14 13:10:00,26.04,26.04,26.0,26.0,31400.0,18.3886,18.3886,18.3604,18.3604,31400.0
2011-04-14 13:15:00,25.99,26.0,25.94,25.94,29400.0,18.3533,18.3604,18.318,18.318,29400.0
2011-04-14 13:20:00,25.94,25.95,25.92,25.92,42600.0,18.318,18.3251,18.3039,18.3039,42600.0
2011-04-14 13:25:00,25.92,25.93,25.91,25.92,27600.0,18.3039,18.311,18.2968,18.3039,27600.0
2011-04-14 13:30:00,25.93,25.95,25.92,25.93,22400.0,18.311,18.3251,18.3039,18.311,22400.0
2011-04-14 13:35:00,25.93,25.95,25.93,25.95,21000.0,18.311,18.3251,18.311,18.3251,21000.0
2011-04-14 13:40:00,25.93,25.93,25.9,25.92,27800.0,18.311,18.311,18.2898,18.3039,27800.0
2011-04-14 13:45:00,25.91,25.92,25.89,25.91,37400.0,18.2968,18.3039,18.2827,18.2968,37400.0
2011-04-14 13:50:00,25.91,25.91,25.87,25.89,57800.0,18.2968,18.2968,18.2686,18.2827,57800.0
2011-04-14 13:55:00,25.89,25.92,25.89,25.89,32600.0,18.2827,18.3039,18.2827,18.2827,32600.0
2011-04-14 14:00:00,25.89,25.91,25.88,25.89,48400.0,18.2827,18.2968,18.2757,18.2827,48400.0
2011-04-14 14:05:00,25.88,25.94,25.88,25.92,36400.0,18.2757,18.318,18.2757,18.3039,36400.0
2011-04-14 14:10:00,25.92,25.96,25.92,25.94,29800.0,18.3039,18.3321,18.3039,18.318,29800.0
2011-04-14 14:15:00,25.95,25.95,25.89,25.9,50000.0,18.3251,18.3251,18.2827,18.2898,50000.0
2011-04-14 14:20:00,25.9,25.92,25.89,25.89,30000.0,18.2898,18.3039,18.2827,18.2827,30000.0
2011-04-14 14:25:00,25.9,25.93,25.89,25.9,41600.0,18.2898,18.311,18.2827,18.2898,41600.0
2011-04-14 14:30:00,25.9,25.95,25.9,25.93,56000.0,18.2898,18.3251,18.2898,18.311,56000.0
2011-04-14 14:35:00,25.93,25.95,25.89,25.89,39200.0,18.311,18.3251,18.2827,18.2827,39200.0
2011-04-14 14:40:00,25.89,25.92,25.88,25.88,37600.0,18.2827,18.3039,18.2757,18.2757,37600.0
2011-04-14 14:45:00,25.88,25.89,25.86,25.86,64600.0,18.2757,18.2827,18.2615,18.2615,64600.0
2011-04-14 14:50:00,25.86,25.89,25.86,25.88,45000.0,18.2615,18.2827,18.2615,18.2757,45000.0
2011-04-14 14:55:00,25.89,25.91,25.88,25.88,52600.0,18.2827,18.2968,18.2757,18.2757,52600.0
2011-04-14 15:00:00,25.88,25.93,25.88,25.91,139800.0,18.2757,18.311,18.2757,18.2968,139800.0
2011-04-14 15:05:00,25.91,25.95,25.91,25.93,69000.0,18.2968,18.3251,18.2968,18.311,69000.0
2011-04-14 15:10:00,25.93,25.96,25.91,25.93,98600.0,18.311,18.3321,18.2968,18.311,98600.0
2011-04-14 15:15:00,25.93,25.99,25.93,25.98,138400.0,18.311,18.3533,18.311,18.3463,138400.0
2011-04-14 15:20:00,25.98,26.02,25.98,26.0,109200.0,18.3463,18.3745,18.3463,18.3604,109200.0
2011-04-14 15:25:00,26.0,26.02,25.99,26.02,104200.0,18.3604,18.3745,18.3533,18.3745,104200.0
2011-04-14 15:30:00,26.02,26.02,25.99,26.02,162400.0,18.3745,18.3745,18.3533,18.3745,162400.0
2011-04-14 15:35:00,26.02,26.03,26.0,26.03,119000.0,18.3745,18.3816,18.3604,18.3816,119000.0
2011-04-14 15:40:00,26.02,26.04,26.0,26.02,108200.0,18.3745,18.3886,18.3604,18.3745,108200.0
2011-04-14 15:45:00,26.01,26.03,25.98,26.02,135800.0,18.3675,18.3816,18.3463,18.3745,135800.0
2011-04-14 15:50:00,26.02,26.02,25.99,26.01,165000.0,18.3745,18.3745,18.3533,18.3675,165000.0
2011-04-14 15:55:00,26.0,26.03,25.98,26.01,351800.0,18.3604,18.3816,18.3463,18.3675,351800.0
2011-04-15 09:30:00,26.15,26.19,26.03,26.03,598600.0,18.4663,18.4946,18.3816,18.3816,598600.0
2011-04-15 09:35:00,26.05,26.11,26.01,26.02,72600.0,18.3957,18.4381,18.3675,18.3745,72600.0
2011-04-15 09:40:00,26.02,26.04,25.89,25.91,117000.0,18.3745,18.3886,18.2827,18.2968,117000.0
2011-04-15 09:45:00,25.91,25.92,25.86,25.86,63600.0,18.2968,18.3039,18.2615,18.2615,63600.0
2011-04-15 09:50:00,25.88,25.88,25.83,25.84,67600.0,18.2757,18.2757,18.2403,18.2474,67600.0
2011-04-15 09:55:00,25.83,25.93,25.83,25.9,85200.0,18.2403,18.311,18.2403,18.2898,85200.0
2011-04-15 10:00:00,25.91,26.0,25.91,26.0,83600.0,18.2968,18.3604,18.2968,18.3604,83600.0
2011-04-15 10:05:00,26.0,26.02,25.9,25.9,83800.0,18.3604,18.3745,18.2898,18.2898,83800.0
2011-04-15 10:10:00,25.9,25.95,25.89,25.94,49800.0,18.2898,18.3251,18.2827,18.318,49800.0
2011-04-15 10:15:00,25.94,25.94,25.85,25.87,60000.0,18.318,18.318,18.2545,18.2686,60000.0
2011-04-15 10:20:00,25.87,25.88,25.84,25.85,50400.0,18.2686,18.2757,18.2474,18.2545,50400.0
2011-04-15 10:25:00,25.85,25.86,25.76,25.79,169000.0,18.2545,18.2615,18.1909,18.2121,169000.0
2011-04-15 10:30:00,25.79,25.89,25.79,25.89,219400.0,18.2121,18.2827,18.2121,18.2827,219400.0
2011-04-15 10:35:00,25.89,25.89,25.8,25.81,59600.0,18.2827,18.2827,18.2192,18.2262,59600.0
2011-04-15 10:40:00,25.81,25.82,25.76,25.77,92200.0,18.2262,18.2333,18.1909,18.198,92200.0
2011-04-15 10:45:00,25.76,25.84,25.75,25.79,137200.0,18.1909,18.2474,18.1838,18.2121,137200.0
2011-04-15 10:50:00,25.8,25.85,25.8,25.82,76000.0,18.2192,18.2545,18.2192,18.2333,76000.0
2011-04-15 10:55:00,25.83,25.86,25.79,25.84,75400.0,18.2403,18.2615,18.2121,18.2474,75400.0
2011-04-15 11:00:00,25.84,25.9,25.81,25.88,107000.0,18.2474,18.2898,18.2262,18.2757,107000.0
2011-04-15 11:05:00,25.89,25.89,25.84,25.85,43000.0,18.2827,18.2827,18.2474,18.2545,43000.0
2011-04-15 11:10:00,25.85,25.85,25.79,25.8,54600.0,18.2545,18.2545,18.2121,18.2192,54600.0
2011-04-15 11:15:00,25.79,25.86,25.78,25.86,40200.0,18.2121,18.2615,18.205,18.2615,40200.0
2011-04-15 11:20:00,25.86,25.91,25.86,25.89,119200.0,18.2615,18.2968,18.2615,18.2827,119200.0
2011-04-15 11:25:00,25.89,25.91,25.87,25.89,39000.0,18.2827,18.2968,18.2686,18.2827,39000.0
2011-04-15 11:30:00,25.9,25.9,25.85,25.85,82000.0,18.2898,18.2898,18.2545,18.2545,82000.0
2011-04-15 11:35:00,25.86,25.87,25.85,25.86,64400.0,18.2615,18.2686,18.2545,18.2615,64400.0
2011-04-15 11:40:00,25.85,25.9,25.85,25.9,54200.0,18.2545,18.2898,18.2545,18.2898,54200.0
2011-04-15 11:45:00,25.9,25.92,25.88,25.88,61400.0,18.2898,18.3039,18.2757,18.2757,61400.0
2011-04-15 11:50:00,25.87,25.89,25.86,25.86,56800.0,18.2686,18.2827,18.2615,18.2615,56800.0
2011-04-15 11:55:00,25.86,25.91,25.86,25.91,40600.0,18.2615,18.2968,18.2615,18.2968,40600.0
2011-04-15 12:00:00,25.9,25.93,25.89,25.93,17400.0,18.2898,18.311,18.2827,18.311,17400.0
2011-04-15 12:05:00,25.93,25.95,25.92,25.95,25600.0,18.311,18.3251,18.3039,18.3251,25600.0
2011-04-15 12:10:00,25.95,25.99,25.93,25.93,55000.0,18.3251,18.3533,18.311,18.311,55000.0
2011-04-15 12:15:00,25.95,25.97,25.93,25.94,27000.0,18.3251,18.3392,18.311,18.318,27000.0
2011-04-15 12:20:00,25.94,25.95,25.93,25.93,79200.0,18.318,18.3251,18.311,18.311,79200.0
2011-04-15 12:25:00,25.93,25.94,25.91,25.92,38600.0,18.311,18.318,18.2968,18.3039,38600.0
2011-04-15 12:30:00,25.93,25.94,25.91,25.93,31800.0,18.311,18.318,18.2968,18.311,31800.0
2011-04-15 12:35:00,25.93,25.93,25.92,25.92,71400.0,18.311,18.311,18.3039,18.3039,71400.0
2011-04-15 12:40:00,25.92,25.93,25.91,25.92,117800.0,18.3039,18.311,18.2968,18.3039,117800.0
2011-04-15 12:45:00,25.92,25.93,25.9,25.92,109600.0,18.3039,18.311,18.2898,18.3039,109600.0
2011-04-15 12:50:00,25.92,25.95,25.92,25.92,52200.0,18.3039,18.3251,18.3039,18.3039,52200.0
2011-04-15 12:55:00,25.91,25.97,25.91,25.96,111400.0,18.2968,18.3392,18.2968,18.3321,111400.0
2011-04-15 13:00:00,25.96,25.99,25.91,25.92,73800.0,18.3321,18.3533,18.2968,18.3039,73800.0
2011-04-15 13:05:00,25.92,25.93,25.91,25.93,61400.0,18.3039,18.311,18.2968,18.311,61400.0
2011-04-15 13:10:00,25.93,25.96,25.92,25.95,85800.0,18.311,18.3321,18.3039,18.3251,85800.0
2011-04-15 13:15:00,25.96,25.99,25.95,25.99,54000.0,18.3321,18.3533,18.3251,18.3533,54000.0
2011-04-15 13:20:00,25.98,26.03,25.97,26.03,75400.0,18.3463,18.3816,18.3392,18.3816,75400.0
2011-04-15 13:25:00,26.03,26.06,26.01,26.05,85200.0,18.3816,18.4028,18.3675,18.3957,85200.0
2011-04-15 13:30:00,26.04,26.05,26.02,26.03,23200.0,18.3886,18.3957,18.3745,18.3816,23200.0
2011-04-15 13:35:00,26.03,26.08,26.03,26.05,59600.0,18.3816,18.4169,18.3816,18.3957,59600.0
2011-04-15 13:40:00,26.05,26.09,26.05,26.09,71400.0,18.3957,18.4239,18.3957,18.4239,71400.0
2011-04-15 13:45:00,26.09,26.11,26.09,26.09,43400.0,18.4239,18.4381,18.4239,18.4239,43400.0
2011-04-15 13:50:00,26.09,26.1,26.06,26.06,73400.0,18.4239,18.431,18.4028,18.4028,73400.0
2011-04-15 13:55:00,26.05,26.06,26.03,26.04,85400.0,18.3957,18.4028,18.3816,18.3886,85400.0
2011-04-15 14:00:00,26.04,26.05,26.0,26.02,53000.0,18.3886,18.3957,18.3604,18.3745,53000.0
2011-04-15 14:05:00,26.03,26.03,25.99,26.0,74000.0,18.3816,18.3816,18.3533,18.3604,74000.0
2011-04-15 14:10:00,26.02,26.05,25.99,26.0,88000.0,18.3745,18.3957,18.3533,18.3604,88000.0
2011-04-15 14:15:00,26.0,26.01,25.99,26.0,67800.0,18.3604,18.3675,18.3533,18.3604,67800.0
2011-04-15 14:20:00,26.0,26.02,26.0,26.01,64800.0,18.3604,18.3745,18.3604,18.3675,64800.0
2011-04-15 14:25:00,26.02,26.02,26.0,26.01,20200.0,18.3745,18.3745,18.3604,18.3675,20200.0
2011-04-15 14:30:00,26.0,26.05,26.0,26.04,76400.0,18.3604,18.3957,18.3604,18.3886,76400.0
2011-04-15 14:35:00,26.05,26.06,26.04,26.05,47200.0,18.3957,18.4028,18.3886,18.3957,47200.0
2011-04-15 14:40:00,26.05,26.07,26.05,26.07,48000.0,18.3957,18.4098,18.3957,18.4098,48000.0
2011-04-15 14:45:00,26.07,26.07,26.02,26.02,37800.0,18.4098,18.4098,18.3745,18.3745,37800.0
2011-04-15 14:50:00,26.03,26.04,26.0,26.04,73800.0,18.3816,18.3886,18.3604,18.3886,73800.0
2011-04-15 14:55:00,26.03,26.04,26.02,26.03,60600.0,18.3816,18.3886,18.3745,18.3816,60600.0
2011-04-15 15:00:00,26.03,26.06,26.02,26.05,53800.0,18.3816,18.4028,18.3745,18.3957,53800.0
2011-04-15 15:05:00,26.05,26.06,26.05,26.05,161600.0,18.3957,18.4028,18.3957,18.3957,161600.0
2011-04-15 15:10:00,26.05,26.06,26.04,26.05,135000.0,18.3957,18.4028,18.3886,18.3957,135000.0
2011-04-15 15:15:00,26.05,26.05,26.01,26.04,95000.0,18.3957,18.3957,18.3675,18.3886,95000.0
2011-04-15 15:20:00,26.04,26.04,26.02,26.04,119400.0,18.3886,18.3886,18.3745,18.3886,119400.0
2011-04-15 15:25:00,26.04,26.05,26.02,26.05,162600.0,18.3886,18.3957,18.3745,18.3957,162600.0
2011-04-15 15:30:00,26.05,26.08,26.04,26.07,274400.0,18.3957,18.4169,18.3886,18.4098,274400.0
2011-04-15 15:35:00,26.07,26.07,26.04,26.05,110600.0,18.4098,18.4098,18.3886,18.3957,110600.0
2011-04-15 15:40:00,26.05,26.07,26.01,26.02,141400.0,18.3957,18.4098,18.3675,18.3745,141400.0
2011-04-15 15:45:00,26.01,26.05,26.01,26.05,196000.0,18.3675,18.3957,18.3675,18.3957,196000.0
2011-04-15 15:50:00,26.05,26.09,26.04,26.09,210200.0,18.3957,18.4239,18.3886,18.4239,210200.0
2011-04-15 15:55:00,26.09,26.13,26.09,26.13,366600.0,18.4239,18.4522,18.4239,18.4522,366600.0
2011-04-18 09:30:00,25.71,25.76,25.66,25.68,252800.0,18.1556,18.1909,18.1203,18.1344,252800.0
2011-04-18 09:35:00,25.66,25.88,25.66,25.74,186600.0,18.1203,18.2757,18.1203,18.1768,186600.0
2011-04-18 09:40:00,25.74,25.83,25.73,25.77,154800.0,18.1768,18.2403,18.1697,18.198,154800.0
2011-04-18 09:45:00,25.77,25.82,25.7,25.71,204800.0,18.198,18.2333,18.1485,18.1556,204800.0
2011-04-18 09:50:00,25.71,25.75,25.68,25.75,107600.0,18.1556,18.1838,18.1344,18.1838,107600.0
2011-04-18 09:55:00,25.75,25.78,25.72,25.74,89600.0,18.1838,18.205,18.1627,18.1768,89600.0
2011-04-18 10:00:00,25.74,25.8,25.71,25.72,145200.0,18.1768,18.2192,18.1556,18.1627,145200.0
2011-04-18 10:05:00,25.72,25.73,25.63,25.69,241400.0,18.1627,18.1697,18.0991,18.1415,241400.0
2011-04-18 10:10:00,25.69,25.73,25.67,25.68,91400.0,18.1415,18.1697,18.1274,18.1344,91400.0
2011-04-18 10:15:00,25.68,25.78,25.66,25.77,134400.0,18.1344,18.205,18.1203,18.198,134400.0
2011-04-18 10:20:00,25.77,25.85,25.75,25.83,158800.0,18.198,18.2545,18.1838,18.2403,158800.0
2011-04-18 10:25:00,25.83,25.84,25.77,25.81,80200.0,18.2403,18.2474,18.198,18.2262,80200.0
2011-04-18 10:30:00,25.81,25.84,25.76,25.78,48600.0,18.2262,18.2474,18.1909,18.205,48600.0
2011-04-18 10:35:00,25.77,25.83,25.77,25.78,49600.0,18.198,18.2403,18.198,18.205,49600.0
2011-04-18 10:40:00,25.79,25.79,25.73,25.74,48200.0,18.2121,18.2121,18.1697,18.1768,48200.0
2011-04-18 10:45:00,25.74,25.77,25.72,25.77,70400.0,18.1768,18.198,18.1627,18.198,70400.0
2011-04-18 10:50:00,25.76,25.77,25.72,25.77,144400.0,18.1909,18.198,18.1627,18.198,144400.0
2011-04-18 10:55:00,25.76,25.76,25.71,25.73,60200.0,18.1909,18.1909,18.1556,18.1697,60200.0
2011-04-18 11:00:00,25.72,25.75,25.68,25.68,83600.0,18.1627,18.1838,18.1344,18.1344,83600.0
2011-04-18 11:05:00,25.68,25.74,25.68,25.74,65000.0,18.1344,18.1768,18.1344,18.1768,65000.0
2011-04-18 11:10:00,25.73,25.83,25.73,25.81,106200.0,18.1697,18.2403,18.1697,18.2262,106200.0
2011-04-18 11:15:00,25.81,25.84,25.79,25.79,57800.0,18.2262,18.2474,18.2121,18.2121,57800.0
2011-04-18 11:20:00,25.79,25.81,25.78,25.79,50200.0,18.2121,18.2262,18.205,18.2121,50200.0
2011-04-18 11:25:00,25.79,25.83,25.78,25.81,46200.0,18.2121,18.2403,18.205,18.2262,46200.0
2011-04-18 11:30:00,25.82,25.84,25.79,25.83,58200.0,18.2333,18.2474,18.2121,18.2403,58200.0
2011-04-18 11:35:00,25.82,25.89,25.82,25.86,74800.0,18.2333,18.2827,18.2333,18.2615,74800.0
2011-04-18 11:40:00,25.86,25.86,25.81,25.83,29000.0,18.2615,18.2615,18.2262,18.2403,29000.0
2011-04-18 11:45:00,25.82,25.86,25.82,25.86,33200.0,18.2333,18.2615,18.2333,18.2615,33200.0
2011-04-18 11:50:00,25.86,25.89,25.85,25.88,61000.0,18.2615,18.2827,18.2545,18.2757,61000.0
2011-04-18 11:55:00,25.88,25.9,25.82,25.82,62600.0,18.2757,18.2898,18.2333,18.2333,62600.0
2011-04-18 12:00:00,25.83,25.83,25.79,25.8,28400.0,18.2403,18.2403,18.2121,18.2192,28400.0
2011-04-18 12:05:00,25.8,25.83,25.8,25.82,27000.0,18.2192,18.2403,18.2192,18.2333,27000.0
2011-04-18 12:10:00,25.81,25.82,25.79,25.81,29200.0,18.2262,18.2333,18.2121,18.2262,29200.0
2011-04-18 12:15:00,25.81,25.81,25.8,25.8,21000.0,18.2262,18.2262,18.2192,18.2192,21000.0
2011-04-18 12:20:00,25.8,25.81,25.78,25.79,53000.0,18.2192,18.2262,18.205,18.2121,53000.0
2011-04-18 12:25:00,25.79,25.81,25.78,25.81,50800.0,18.2121,18.2262,18.205,18.2262,50800.0
2011-04-18 12:30:00,25.81,25.83,25.79,25.8,36000.0,18.2262,18.2403,18.2121,18.2192,36000.0
2011-04-18 12:35:00,25.81,25.83,25.81,25.83,15800.0,18.2262,18.2403,18.2262,18.2403,15800.0
2011-04-18 12:40:00,25.83,25.83,25.79,25.79,27600.0,18.2403,18.2403,18.2121,18.2121,27600.0
2011-04-18 12:45:00,25.79,25.8,25.77,25.77,41800.0,18.2121,18.2192,18.198,18.198,41800.0
2011-04-18 12:50:00,25.76,25.77,25.74,25.74,60800.0,18.1909,18.198,18.1768,18.1768,60800.0
2011-04-18 12:55:00,25.75,25.75,25.73,25.74,106800.0,18.1838,18.1838,18.1697,18.1768,106800.0
2011-04-18 13:00:00,25.74,25.74,25.69,25.7,47000.0,18.1768,18.1768,18.1415,18.1485,47000.0
2011-04-18 13:05:00,25.7,25.72,25.7,25.72,56200.0,18.1485,18.1627,18.1485,18.1627,56200.0
2011-04-18 13:10:00,25.71,25.71,25.69,25.71,21600.0,18.1556,18.1556,18.1415,18.1556,21600.0
2011-04-18 13:15:00,25.71,25.72,25.68,25.71,32600.0,18.1556,18.1627,18.1344,18.1556,32600.0
2011-04-18 13:20:00,25.71,25.72,25.7,25.7,36000.0,18.1556,18.1627,18.1485,18.1485,36000.0
2011-04-18 13:25:00,25.7,25.72,25.7,25.71,18200.0,18.1485,18.1627,18.1485,18.1556,18200.0
2011-04-18 13:30:00,25.71,25.74,25.7,25.73,27600.0,18.1556,18.1768,18.1485,18.1697,27600.0
2011-04-18 13:35:00,25.73,25.73,25.72,25.72,48400.0,18.1697,18.1697,18.1627,18.1627,48400.0
2011-04-18 13:40:00,25.72,25.77,25.72,25.76,30200.0,18.1627,18.198,18.1627,18.1909,30200.0
2011-04-18 13:45:00,25.76,25.78,25.75,25.75,43200.0,18.1909,18.205,18.1838,18.1838,43200.0
2011-04-18 13:50:00,25.75,25.78,25.75,25.77,33000.0,18.1838,18.205,18.1838,18.198,33000.0
2011-04-18 13:55:00,25.78,25.8,25.78,25.8,39200.0,18.205,18.2192,18.205,18.2192,39200.0
2011-04-18 14:00:00,25.79,25.8,25.74,25.75,37600.0,18.2121,18.2192,18.1768,18.1838,37600.0
2011-04-18 14:05:00,25.75,25.77,25.75,25.75,30000.0,18.1838,18.198,18.1838,18.1838,30000.0
2011-04-18 14:10:00,25.75,25.79,25.75,25.78,39200.0,18.1838,18.2121,18.1838,18.205,39200.0
2011-04-18 14:15:00,25.78,25.78,25.74,25.75,50400.0,18.205,18.205,18.1768,18.1838,50400.0
2011-04-18 14:20:00,25.75,25.75,25.73,25.75,28800.0,18.1838,18.1838,18.1697,18.1838,28800.0
2011-04-18 14:25:00,25.75,25.75,25.68,25.7,155000.0,18.1838,18.1838,18.1344,18.1485,155000.0
2011-04-18 14:30:00,25.7,25.71,25.69,25.71,56400.0,18.1485,18.1556,18.1415,18.1556,56400.0
2011-04-18 14:35:00,25.72,25.78,25.71,25.78,40400.0,18.1627,18.205,18.1556,18.205,40400.0
2011-04-18 14:40:00,25.79,25.79,25.75,25.78,67600.0,18.2121,18.2121,18.1838,18.205,67600.0
2011-04-18 14:45:00,25.78,25.81,25.78,25.81,91800.0,18.205,18.2262,18.205,18.2262,91800.0
2011-04-18 14:50:00,25.81,25.82,25.78,25.8,55400.0,18.2262,18.2333,18.205,18.2192,55400.0
2011-04-18 14:55:00,25.8,25.84,25.79,25.79,67800.0,18.2192,18.2474,18.2121,18.2121,67800.0
2011-04-18 15:00:00,25.79,25.81,25.77,25.77,66600.0,18.2121,18.2262,18.198,18.198,66600.0
2011-04-18 15:05:00,25.77,25.78,25.72,25.74,79200.0,18.198,18.205,18.1627,18.1768,79200.0
2011-04-18 15:10:00,25.74,25.75,25.71,25.74,97200.0,18.1768,18.1838,18.1556,18.1768,97200.0
2011-04-18 15:15:00,25.74,25.81,25.73,25.8,151400.0,18.1768,18.2262,18.1697,18.2192,151400.0
2011-04-18 15:20:00,25.8,25.82,25.78,25.79,109600.0,18.2192,18.2333,18.205,18.2121,109600.0
2011-04-18 15:25:00,25.79,25.81,25.78,25.81,153000.0,18.2121,18.2262,18.205,18.2262,153000.0
2011-04-18 15:30:00,25.81,25.86,25.8,25.85,144600.0,18.2262,18.2615,18.2192,18.2545,144600.0
2011-04-18 15:35:00,25.85,25.86,25.81,25.83,173000.0,18.2545,18.2615,18.2262,18.2403,173000.0
2011-04-18 15:40:00,25.83,25.84,25.81,25.82,121800.0,18.2403,18.2474,18.2262,18.2333,121800.0
2011-04-18 15:45:00,25.82,25.84,25.79,25.82,223000.0,18.2333,18.2474,18.2121,18.2333,223000.0
2011-04-18 15:50:00,25.82,25.83,25.78,25.79,259600.0,18.2333,18.2403,18.205,18.2121,259600.0
2011-04-18 15:55:00,25.79,25.82,25.78,25.79,442800.0,18.2121,18.2333,18.205,18.2121,442800.0
2011-04-19 09:30:00,25.88,25.9,25.79,25.87,76400.0,18.2757,18.2898,18.2121,18.2686,76400.0
2011-04-19 09:35:00,25.86,25.9,25.82,25.86,50000.0,18.2615,18.2898,18.2333,18.2615,50000.0
2011-04-19 09:40:00,25.86,25.91,25.85,25.86,26600.0,18.2615,18.2968,18.2545,18.2615,26600.0
2011-04-19 09:45:00,25.86,25.9,25.85,25.86,34600.0,18.2615,18.2898,18.2545,18.2615,34600.0
2011-04-19 09:50:00,25.86,25.86,25.8,25.84,57600.0,18.2615,18.2615,18.2192,18.2474,57600.0
2011-04-19 09:55:00,25.83,25.87,25.82,25.84,45400.0,18.2403,18.2686,18.2333,18.2474,45400.0
2011-04-19 10:00:00,25.84,25.86,25.8,25.85,84600.0,18.2474,18.2615,18.2192,18.2545,84600.0
2011-04-19 10:05:00,25.85,25.88,25.83,25.86,45600.0,18.2545,18.2757,18.2403,18.2615,45600.0
2011-04-19 10:10:00,25.86,25.93,25.86,25.91,62200.0,18.2615,18.311,18.2615,18.2968,62200.0
2011-04-19 10:15:00,25.9,25.99,25.89,25.9,134400.0,18.2898,18.3533,18.2827,18.2898,134400.0
2011-04-19 10:20:00,25.9,25.93,25.85,25.92,128800.0,18.2898,18.311,18.2545,18.3039,128800.0
2011-04-19 10:25:00,25.91,25.93,25.87,25.88,50400.0,18.2968,18.311,18.2686,18.2757,50400.0
2011-04-19 10:30:00,25.88,25.88,25.82,25.83,47400.0,18.2757,18.2757,18.2333,18.2403,47400.0
2011-04-19 10:35:00,25.83,25.86,25.83,25.83,59000.0,18.2403,18.2615,18.2403,18.2403,59000.0
2011-04-19 10:40:00,25.84,25.87,25.83,25.85,30200.0,18.2474,18.2686,18.2403,18.2545,30200.0
2011-04-19 10:45:00,25.85,25.89,25.85,25.89,52600.0,18.2545,18.2827,18.2545,18.2827,52600.0
2011-04-19 10:50:00,25.88,25.91,25.87,25.91,25200.0,18.2757,18.2968,18.2686,18.2968,25200.0
2011-04-19 10:55:00,25.91,25.93,25.9,25.93,80400.0,18.2968,18.311,18.2898,18.311,80400.0
2011-04-19 11:00:00,25.93,25.93,25.86,25.88,48200.0,18.311,18.311,18.2615,18.2757,48200.0
2011-04-19 11:05:00,25.88,25.88,25.85,25.87,22200.0,18.2757,18.2757,18.2545,18.2686,22200.0
2011-04-19 11:10:00,25.87,25.9,25.85,25.86,72600.0,18.2686,18.2898,18.2545,18.2615,72600.0
2011-04-19 11:15:00,25.85,25.92,25.84,25.92,246800.0,18.2545,18.3039,18.2474,18.3039,246800.0
2011-04-19 11:20:00,25.93,25.93,25.88,25.88,76200.0,18.311,18.311,18.2757,18.2757,76200.0
2011-04-19 11:25:00,25.88,25.89,25.86,25.88,27000.0,18.2757,18.2827,18.2615,18.2757,27000.0
2011-04-19 11:30:00,25.87,25.87,25.86,25.87,25400.0,18.2686,18.2686,18.2615,18.2686,25400.0
2011-04-19 11:35:00,25.88,25.89,25.86,25.86,30600.0,18.2757,18.2827,18.2615,18.2615,30600.0
2011-04-19 11:40:00,25.86,25.86,25.84,25.86,21200.0,18.2615,18.2615,18.2474,18.2615,21200.0
2011-04-19 11:45:00,25.86,25.87,25.85,25.86,26800.0,18.2615,18.2686,18.2545,18.2615,26800.0
2011-04-19 11:50:00,25.86,25.88,25.86,25.86,22600.0,18.2615,18.2757,18.2615,18.2615,22600.0
2011-04-19 11:55:00,25.86,25.88,25.86,25.86,14000.0,18.2615,18.2757,18.2615,18.2615,14000.0
2011-04-19 12:00:00,25.86,25.89,25.86,25.89,31000.0,18.2615,18.2827,18.2615,18.2827,31000.0
2011-04-19 12:05:00,25.89,25.89,25.86,25.86,23400.0,18.2827,18.2827,18.2615,18.2615,23400.0
2011-04-19 12:10:00,25.88,25.9,25.86,25.9,17800.0,18.2757,18.2898,18.2615,18.2898,17800.0
2011-04-19 12:15:00,25.89,25.9,25.86,25.87,20200.0,18.2827,18.2898,18.2615,18.2686,20200.0
2011-04-19 12:20:00,25.88,25.89,25.87,25.88,18600.0,18.2757,18.2827,18.2686,18.2757,18600.0
2011-04-19 12:25:00,25.88,25.9,25.88,25.9,27800.0,18.2757,18.2898,18.2757,18.2898,27800.0
2011-04-19 12:30:00,25.9,25.91,25.89,25.91,23600.0,18.2898,18.2968,18.2827,18.2968,23600.0
2011-04-19 12:35:00,25.91,25.95,25.91,25.94,28400.0,18.2968,18.3251,18.2968,18.318,28400.0
2011-04-19 12:40:00,25.93,25.93,25.91,25.91,37200.0,18.311,18.311,18.2968,18.2968,37200.0
2011-04-19 12:45:00,25.91,25.92,25.89,25.9,41600.0,18.2968,18.3039,18.2827,18.2898,41600.0
2011-04-19 12:50:00,25.9,25.95,25.89,25.93,58400.0,18.2898,18.3251,18.2827,18.311,58400.0
2011-04-19 12:55:00,25.93,25.94,25.9,25.92,77600.0,18.311,18.318,18.2898,18.3039,77600.0
2011-04-19 13:00:00,25.92,26.0,25.92,25.98,96000.0,18.3039,18.3604,18.3039,18.3463,96000.0
2011-04-19 13:05:00,25.98,26.02,25.98,26.0,110400.0,18.3463,18.3745,18.3463,18.3604,110400.0
2011-04-19 13:10:00,26.0,26.0,25.95,25.99,32200.0,18.3604,18.3604,18.3251,18.3533,32200.0
2011-04-19 13:15:00,25.99,26.0,25.98,25.99,37000.0,18.3533,18.3604,18.3463,18.3533,37000.0
2011-04-19 13:20:00,26.0,26.02,25.99,26.01,71000.0,18.3604,18.3745,18.3533,18.3675,71000.0
2011-04-19 13:25:00,26.01,26.03,26.0,26.02,78200.0,18.3675,18.3816,18.3604,18.3745,78200.0
2011-04-19 13:30:00,26.02,26.03,26.0,26.0,39400.0,18.3745,18.3816,18.3604,18.3604,39400.0
2011-04-19 13:35:00,26.01,26.03,26.0,26.03,25000.0,18.3675,18.3816,18.3604,18.3816,25000.0
2011-04-19 13:40:00,26.02,26.05,26.02,26.03,190200.0,18.3745,18.3957,18.3745,18.3816,190200.0
2011-04-19 13:45:00,26.03,26.04,26.01,26.04,37800.0,18.3816,18.3886,18.3675,18.3886,37800.0
2011-04-19 13:50:00,26.05,26.05,26.03,26.05,76800.0,18.3957,18.3957,18.3816,18.3957,76800.0
2011-04-19 13:55:00,26.05,26.05,26.04,26.04,53200.0,18.3957,18.3957,18.3886,18.3886,53200.0
2011-04-19 14:00:00,26.04,26.05,26.02,26.03,55400.0,18.3886,18.3957,18.3745,18.3816,55400.0
2011-04-19 14:05:00,26.03,26.04,26.03,26.04,26800.0,18.3816,18.3886,18.3816,18.3886,26800.0
2011-04-19 14:10:00,26.04,26.09,26.04,26.09,64600.0,18.3886,18.4239,18.3886,18.4239,64600.0
2011-04-19 14:15:00,26.09,26.1,26.08,26.1,40000.0,18.4239,18.431,18.4169,18.431,40000.0
2011-04-19 14:20:00,26.1,26.1,26.09,26.09,56200.0,18.431,18.431,18.4239,18.4239,56200.0
2011-04-19 14:25:00,26.09,26.11,26.08,26.1,78400.0,18.4239,18.4381,18.4169,18.431,78400.0
2011-04-19 14:30:00,26.1,26.1,26.08,26.08,44600.0,18.431,18.431,18.4169,18.4169,44600.0
2011-04-19 14:35:00,26.08,26.11,26.07,26.1,74600.0,18.4169,18.4381,18.4098,18.431,74600.0
2011-04-19 14:40:00,26.1,26.1,26.07,26.09,32000.0,18.431,18.431,18.4098,18.4239,32000.0
2011-04-19 14:45:00,26.08,26.09,26.05,26.07,39400.0,18.4169,18.4239,18.3957,18.4098,39400.0
2011-04-19 14:50:00,26.07,26.08,26.03,26.03,35800.0,18.4098,18.4169,18.3816,18.3816,35800.0
2011-04-19 14:55:00,26.03,26.03,26.0,26.0,27800.0,18.3816,18.3816,18.3604,18.3604,27800.0
2011-04-19 15:00:00,26.0,26.04,26.0,26.03,37200.0,18.3604,18.3886,18.3604,18.3816,37200.0
2011-04-19 15:05:00,26.02,26.07,26.02,26.04,38600.0,18.3745,18.4098,18.3745,18.3886,38600.0
2011-04-19 15:10:00,26.04,26.05,26.03,26.05,30400.0,18.3886,18.3957,18.3816,18.3957,30400.0
2011-04-19 15:15:00,26.04,26.06,26.04,26.06,45800.0,18.3886,18.4028,18.3886,18.4028,45800.0
2011-04-19 15:20:00,26.06,26.06,26.04,26.04,78400.0,18.4028,18.4028,18.3886,18.3886,78400.0
2011-04-19 15:25:00,26.04,26.04,26.0,26.0,45400.0,18.3886,18.3886,18.3604,18.3604,45400.0
2011-04-19 15:30:00,26.0,26.02,26.0,26.0,80800.0,18.3604,18.3745,18.3604,18.3604,80800.0
2011-04-19 15:35:00,26.0,26.03,26.0,26.0,57400.0,18.3604,18.3816,18.3604,18.3604,57400.0
2011-04-19 15:40:00,26.0,26.03,26.0,26.02,117800.0,18.3604,18.3816,18.3604,18.3745,117800.0
2011-04-19 15:45:00,26.02,26.03,26.0,26.02,107000.0,18.3745,18.3816,18.3604,18.3745,107000.0
2011-04-19 15:50:00,26.01,26.02,26.0,26.0,134200.0,18.3675,18.3745,18.3604,18.3604,134200.0
2011-04-19 15:55:00,26.0,26.02,26.0,26.02,198800.0,18.3604,18.3745,18.3604,18.3745,198800.0
2011-04-20 09:30:00,26.58,26.74,26.5,26.65,248400.0,18.77,18.883,18.7135,18.8194,248400.0
2011-04-20 09:35:00,26.65,26.8,26.59,26.8,143400.0,18.8194,18.9253,18.777,18.9253,143400.0
2011-04-20 09:40:00,26.78,26.81,26.68,26.69,161200.0,18.9112,18.9324,18.8406,18.8476,161200.0
2011-04-20 09:45:00,26.69,26.79,26.62,26.72,263400.0,18.8476,18.9183,18.7982,18.8688,263400.0
2011-04-20 09:50:00,26.72,26.72,26.63,26.69,106600.0,18.8688,18.8688,18.8053,18.8476,106600.0
2011-04-20 09:55:00,26.68,26.74,26.68,26.7,104400.0,18.8406,18.883,18.8406,18.8547,104400.0
2011-04-20 10:00:00,26.7,26.73,26.67,26.67,168400.0,18.8547,18.8759,18.8335,18.8335,168400.0
2011-04-20 10:05:00,26.68,26.71,26.66,26.7,100000.0,18.8406,18.8618,18.8265,18.8547,100000.0
2011-04-20 10:10:00,26.7,26.72,26.66,26.67,141200.0,18.8547,18.8688,18.8265,18.8335,141200.0
2011-04-20 10:15:00,26.67,26.67,26.62,26.63,186000.0,18.8335,18.8335,18.7982,18.8053,186000.0
2011-04-20 10:20:00,26.61,26.7,26.61,26.68,117400.0,18.7912,18.8547,18.7912,18.8406,117400.0
2011-04-20 10:25:00,26.67,26.68,26.6,26.64,151000.0,18.8335,18.8406,18.7841,18.8123,151000.0
2011-04-20 10:30:00,26.64,26.68,26.61,26.68,46400.0,18.8123,18.8406,18.7912,18.8406,46400.0
2011-04-20 10:35:00,26.68,26.75,26.66,26.7,142600.0,18.8406,18.89,18.8265,18.8547,142600.0
2011-04-20 10:40:00,26.69,26.73,26.69,26.69,72400.0,18.8476,18.8759,18.8476,18.8476,72400.0
2011-04-20 10:45:00,26.7,26.74,26.7,26.74,42800.0,18.8547,18.883,18.8547,18.883,42800.0
2011-04-20 10:50:00,26.74,26.75,26.72,26.74,174800.0,18.883,18.89,18.8688,18.883,174800.0
2011-04-20 10:55:00,26.74,26.75,26.73,26.75,61800.0,18.883,18.89,18.8759,18.89,61800.0
2011-04-20 11:00:00,26.75,26.75,26.74,26.75,61400.0,18.89,18.89,18.883,18.89,61400.0
2011-04-20 11:05:00,26.75,26.79,26.74,26.75,69000.0,18.89,18.9183,18.883,18.89,69000.0
2011-04-20 11:10:00,26.76,26.77,26.74,26.77,82600.0,18.8971,18.9041,18.883,18.9041,82600.0
2011-04-20 11:15:00,26.77,26.77,26.73,26.74,40600.0,18.9041,18.9041,18.8759,18.883,40600.0
2011-04-20 11:20:00,26.74,26.79,26.74,26.79,47400.0,18.883,18.9183,18.883,18.9183,47400.0
2011-04-20 11:25:00,26.79,26.8,26.75,26.8,83600.0,18.9183,18.9253,18.89,18.9253,83600.0
2011-04-20 11:30:00,26.8,26.84,26.79,26.82,47800.0,18.9253,18.9536,18.9183,18.9395,47800.0
2011-04-20 11:35:00,26.83,26.84,26.81,26.81,52000.0,18.9465,18.9536,18.9324,18.9324,52000.0
2011-04-20 11:40:00,26.81,26.82,26.8,26.81,95400.0,18.9324,18.9395,18.9253,18.9324,95400.0
2011-04-20 11:45:00,26.81,26.83,26.81,26.82,41200.0,18.9324,18.9465,18.9324,18.9395,41200.0
2011-04-20 11:50:00,26.82,26.88,26.82,26.88,63000.0,18.9395,18.9818,18.9395,18.9818,63000.0
2011-04-20 11:55:00,26.88,26.93,26.86,26.87,103200.0,18.9818,19.0171,18.9677,18.9748,103200.0
2011-04-20 12:00:00,26.87,26.88,26.85,26.87,69000.0,18.9748,18.9818,18.9606,18.9748,69000.0
2011-04-20 12:05:00,26.86,26.91,26.85,26.9,32800.0,18.9677,19.003,18.9606,18.9959,32800.0
2011-04-20 12:10:00,26.9,26.91,26.86,26.88,121800.0,18.9959,19.003,18.9677,18.9818,121800.0
2011-04-20 12:15:00,26.86,26.87,26.84,26.85,68800.0,18.9677,18.9748,18.9536,18.9606,68800.0
2011-04-20 12:20:00,26.85,26.86,26.84,26.85,44400.0,18.9606,18.9677,18.9536,18.9606,44400.0
2011-04-20 12:25:00,26.86,26.86,26.82,26.82,32400.0,18.9677,18.9677,18.9395,18.9395,32400.0
2011-04-20 12:30:00,26.82,26.85,26.79,26.79,74600.0,18.9395,18.9606,18.9183,18.9183,74600.0
2011-04-20 12:35:00,26.8,26.82,26.77,26.79,43800.0,18.9253,18.9395,18.9041,18.9183,43800.0
2011-04-20 12:40:00,26.79,26.8,26.76,26.79,54000.0,18.9183,18.9253,18.8971,18.9183,54000.0
2011-04-20 12:45:00,26.79,26.8,26.74,26.75,54400.0,18.9183,18.9253,18.883,18.89,54400.0
2011-04-20 12:50:00,26.74,26.75,26.7,26.72,43000.0,18.883,18.89,18.8547,18.8688,43000.0
2011-04-20 12:55:00,26.72,26.97,26.71,26.73,58400.0,18.8688,19.0454,18.8618,18.8759,58400.0
2011-04-20 13:00:00,26.73,26.73,26.66,26.67,104800.0,18.8759,18.8759,18.8265,18.8335,104800.0
2011-04-20 13:05:00,26.67,26.67,26.64,26.64,79200.0,18.8335,18.8335,18.8123,18.8123,79200.0
2011-04-20 13:10:00,26.64,26.64,26.59,26.59,73400.0,18.8123,18.8123,18.777,18.777,73400.0
2011-04-20 13:15:00,26.59,26.59,26.55,26.55,55000.0,18.777,18.777,18.7488,18.7488,55000.0
2011-04-20 13:20:00,26.55,26.58,26.54,26.56,37200.0,18.7488,18.77,18.7417,18.7558,37200.0
2011-04-20 13:25:00,26.56,26.56,26.53,26.56,62800.0,18.7558,18.7558,18.7347,18.7558,62800.0
2011-04-20 13:30:00,26.56,26.57,26.51,26.51,83400.0,18.7558,18.7629,18.7205,18.7205,83400.0
2011-04-20 13:35:00,26.51,26.52,26.47,26.47,128400.0,18.7205,18.7276,18.6923,18.6923,128400.0
2011-04-20 13:40:00,26.48,26.5,26.46,26.48,119400.0,18.6994,18.7135,18.6852,18.6994,119400.0
2011-04-20 13:45:00,26.48,26.49,26.44,26.46,76600.0,18.6994,18.7064,18.6711,18.6852,76600.0
2011-04-20 13:50:00,26.46,26.48,26.46,26.48,87800.0,18.6852,18.6994,18.6852,18.6994,87800.0
2011-04-20 13:55:00,26.47,26.49,26.46,26.47,67000.0,18.6923,18.7064,18.6852,18.6923,67000.0
2011-04-20 14:00:00,26.47,26.48,26.45,26.45,64200.0,18.6923,18.6994,18.6782,18.6782,64200.0
2011-04-20 14:05:00,26.45,26.45,26.43,26.45,36800.0,18.6782,18.6782,18.664,18.6782,36800.0
2011-04-20 14:10:00,26.45,26.47,26.43,26.45,31600.0,18.6782,18.6923,18.664,18.6782,31600.0
2011-04-20 14:15:00,26.45,26.48,26.43,26.48,36400.0,18.6782,18.6994,18.664,18.6994,36400.0
2011-04-20 14:20:00,26.47,26.49,26.45,26.48,137000.0,18.6923,18.7064,18.6782,18.6994,137000.0
2011-04-20 14:25:00,26.48,26.49,26.46,26.48,52800.0,18.6994,18.7064,18.6852,18.6994,52800.0
2011-04-20 14:30:00,26.48,26.5,26.48,26.49,33400.0,18.6994,18.7135,18.6994,18.7064,33400.0
2011-04-20 14:35:00,26.49,26.52,26.49,26.52,53000.0,18.7064,18.7276,18.7064,18.7276,53000.0
2011-04-20 14:40:00,26.52,26.57,26.52,26.56,78800.0,18.7276,18.7629,18.7276,18.7558,78800.0
2011-04-20 14:45:00,26.56,26.59,26.56,26.59,92200.0,18.7558,18.777,18.7558,18.777,92200.0
2011-04-20 14:50:00,26.59,26.59,26.53,26.54,64200.0,18.777,18.777,18.7347,18.7417,64200.0
2011-04-20 14:55:00,26.54,26.55,26.52,26.53,63600.0,18.7417,18.7488,18.7276,18.7347,63600.0
2011-04-20 15:00:00,26.52,26.54,26.5,26.52,74600.0,18.7276,18.7417,18.7135,18.7276,74600.0
2011-04-20 15:05:00,26.52,26.54,26.52,26.53,52600.0,18.7276,18.7417,18.7276,18.7347,52600.0
2011-04-20 15:10:00,26.53,26.57,26.53,26.57,75800.0,18.7347,18.7629,18.7347,18.7629,75800.0
2011-04-20 15:15:00,26.55,26.57,26.54,26.56,84600.0,18.7488,18.7629,18.7417,18.7558,84600.0
2011-04-20 15:20:00,26.56,26.57,26.54,26.56,98400.0,18.7558,18.7629,18.7417,18.7558,98400.0
2011-04-20 15:25:00,26.56,26.63,26.55,26.63,183400.0,18.7558,18.8053,18.7488,18.8053,183400.0
2011-04-20 15:30:00,26.63,26.66,26.61,26.64,139200.0,18.8053,18.8265,18.7912,18.8123,139200.0
2011-04-20 15:35:00,26.64,26.68,26.61,26.68,123800.0,18.8123,18.8406,18.7912,18.8406,123800.0
2011-04-20 15:40:00,26.68,26.7,26.65,26.66,162000.0,18.8406,18.8547,18.8194,18.8265,162000.0
2011-04-20 15:45:00,26.66,26.66,26.6,26.61,217200.0,18.8265,18.8265,18.7841,18.7912,217200.0
2011-04-20 15:50:00,26.62,26.63,26.6,26.61,176400.0,18.7982,18.8053,18.7841,18.7912,176400.0
2011-04-20 15:55:00,26.6,26.63,26.59,26.63,403000.0,18.7841,18.8053,18.777,18.8053,403000.0
2011-04-21 09:30:00,26.7,26.73,26.49,26.54,203600.0,18.8547,18.8759,18.7064,18.7417,203600.0
2011-04-21 09:35:00,26.54,26.63,26.5,26.57,58000.0,18.7417,18.8053,18.7135,18.7629,58000.0
2011-04-21 09:40:00,26.56,26.58,26.52,26.54,42400.0,18.7558,18.77,18.7276,18.7417,42400.0
2011-04-21 09:45:00,26.53,26.56,26.5,26.5,90800.0,18.7347,18.7558,18.7135,18.7135,90800.0
2011-04-21 09:50:00,26.5,26.5,26.44,26.46,62400.0,18.7135,18.7135,18.6711,18.6852,62400.0
2011-04-21 09:55:00,26.47,26.5,26.44,26.48,58000.0,18.6923,18.7135,18.6711,18.6994,58000.0
2011-04-21 10:00:00,26.48,26.49,26.41,26.48,90000.0,18.6994,18.7064,18.6499,18.6994,90000.0
2011-04-21 10:05:00,26.48,26.5,26.45,26.45,154200.0,18.6994,18.7135,18.6782,18.6782,154200.0
2011-04-21 10:10:00,26.47,26.47,26.43,26.44,48200.0,18.6923,18.6923,18.664,18.6711,48200.0
2011-04-21 10:15:00,26.45,26.46,26.43,26.45,80000.0,18.6782,18.6852,18.664,18.6782,80000.0
2011-04-21 10:20:00,26.46,26.49,26.43,26.49,88400.0,18.6852,18.7064,18.664,18.7064,88400.0
2011-04-21 10:25:00,26.49,26.49,26.45,26.45,22400.0,18.7064,18.7064,18.6782,18.6782,22400.0
2011-04-21 10:30:00,26.46,26.47,26.42,26.42,32400.0,18.6852,18.6923,18.657,18.657,32400.0
2011-04-21 10:35:00,26.42,26.43,26.41,26.42,23400.0,18.657,18.664,18.6499,18.657,23400.0
2011-04-21 10:40:00,26.41,26.43,26.4,26.41,42800.0,18.6499,18.664,18.6429,18.6499,42800.0
2011-04-21 10:45:00,26.41,26.43,26.39,26.41,43800.0,18.6499,18.664,18.6358,18.6499,43800.0
2011-04-21 10:50:00,26.41,26.43,26.39,26.43,55600.0,18.6499,18.664,18.6358,18.664,55600.0
2011-04-21 10:55:00,26.43,26.45,26.43,26.45,37000.0,18.664,18.6782,18.664,18.6782,37000.0
2011-04-21 11:00:00,26.46,26.48,26.45,26.48,17800.0,18.6852,18.6994,18.6782,18.6994,17800.0
2011-04-21 11:05:00,26.48,26.5,26.46,26.5,39800.0,18.6994,18.7135,18.6852,18.7135,39800.0
2011-04-21 11:10:00,26.5,26.51,26.49,26.5,28800.0,18.7135,18.7205,18.7064,18.7135,28800.0
2011-04-21 11:15:00,26.51,26.52,26.5,26.5,90400.0,18.7205,18.7276,18.7135,18.7135,90400.0
2011-04-21 11:20:00,26.51,26.55,26.5,26.55,40200.0,18.7205,18.7488,18.7135,18.7488,40200.0
2011-04-21 11:25:00,26.55,26.56,26.54,26.55,37800.0,18.7488,18.7558,18.7417,18.7488,37800.0
2011-04-21 11:30:00,26.56,26.6,26.56,26.58,44200.0,18.7558,18.7841,18.7558,18.77,44200.0
2011-04-21 11:35:00,26.58,26.59,26.56,26.59,47600.0,18.77,18.777,18.7558,18.777,47600.0
2011-04-21 11:40:00,26.59,26.6,26.57,26.58,61000.0,18.777,18.7841,18.7629,18.77,61000.0
2011-04-21 11:45:00,26.58,26.64,26.58,26.64,63400.0,18.77,18.8123,18.77,18.8123,63400.0
2011-04-21 11:50:00,26.64,26.68,26.64,26.68,83600.0,18.8123,18.8406,18.8123,18.8406,83600.0
2011-04-21 11:55:00,26.68,26.72,26.66,26.72,34400.0,18.8406,18.8688,18.8265,18.8688,34400.0
2011-04-21 12:00:00,26.72,26.72,26.68,26.71,53200.0,18.8688,18.8688,18.8406,18.8618,53200.0
2011-04-21 12:05:00,26.71,26.75,26.71,26.74,74600.0,18.8618,18.89,18.8618,18.883,74600.0
2011-04-21 12:10:00,26.74,26.78,26.74,26.76,77600.0,18.883,18.9112,18.883,18.8971,77600.0
2011-04-21 12:15:00,26.76,26.77,26.75,26.75,59400.0,18.8971,18.9041,18.89,18.89,59400.0
2011-04-21 12:20:00,26.75,26.79,26.74,26.79,46400.0,18.89,18.9183,18.883,18.9183,46400.0
2011-04-21 12:25:00,26.78,26.79,26.77,26.79,56600.0,18.9112,18.9183,18.9041,18.9183,56600.0
2011-04-21 12:30:00,26.79,26.83,26.79,26.82,99200.0,18.9183,18.9465,18.9183,18.9395,99200.0
2011-04-21 12:35:00,26.83,26.83,26.81,26.83,63200.0,18.9465,18.9465,18.9324,18.9465,63200.0
2011-04-21 12:40:00,26.82,26.85,26.82,26.83,75600.0,18.9395,18.9606,18.9395,18.9465,75600.0
2011-04-21 12:45:00,26.83,26.88,26.83,26.85,88400.0,18.9465,18.9818,18.9465,18.9606,88400.0
2011-04-21 12:50:00,26.85,26.86,26.82,26.83,52000.0,18.9606,18.9677,18.9395,18.9465,52000.0
2011-04-21 12:55:00,26.83,26.83,26.78,26.79,80800.0,18.9465,18.9465,18.9112,18.9183,80800.0
2011-04-21 13:00:00,26.78,26.81,26.77,26.81,71600.0,18.9112,18.9324,18.9041,18.9324,71600.0
2011-04-21 13:05:00,26.81,26.81,26.79,26.8,34400.0,18.9324,18.9324,18.9183,18.9253,34400.0
2011-04-21 13:10:00,26.8,26.82,26.8,26.8,27000.0,18.9253,18.9395,18.9253,18.9253,27000.0
2011-04-21 13:15:00,26.81,26.81,26.79,26.79,12000.0,18.9324,18.9324,18.9183,18.9183,12000.0
2011-04-21 13:20:00,26.79,26.79,26.75,26.75,38000.0,18.9183,18.9183,18.89,18.89,38000.0
2011-04-21 13:25:00,26.75,26.75,26.74,26.75,128800.0,18.89,18.89,18.883,18.89,128800.0
2011-04-21 13:30:00,26.75,26.78,26.75,26.78,40800.0,18.89,18.9112,18.89,18.9112,40800.0
2011-04-21 13:35:00,26.78,26.79,26.78,26.78,22200.0,18.9112,18.9183,18.9112,18.9112,22200.0
2011-04-21 13:40:00,26.78,26.78,26.76,26.78,32600.0,18.9112,18.9112,18.8971,18.9112,32600.0
2011-04-21 13:45:00,26.77,26.78,26.77,26.78,40200.0,18.9041,18.9112,18.9041,18.9112,40200.0
2011-04-21 13:50:00,26.78,26.8,26.76,26.8,26800.0,18.9112,18.9253,18.8971,18.9253,26800.0
2011-04-21 13:55:00,26.79,26.79,26.78,26.79,23600.0,18.9183,18.9183,18.9112,18.9183,23600.0
2011-04-21 14:00:00,26.79,26.83,26.78,26.83,100000.0,18.9183,18.9465,18.9112,18.9465,100000.0
2011-04-21 14:05:00,26.83,26.84,26.82,26.83,53800.0,18.9465,18.9536,18.9395,18.9465,53800.0
2011-04-21 14:10:00,26.83,26.83,26.8,26.81,47600.0,18.9465,18.9465,18.9253,18.9324,47600.0
2011-04-21 14:15:00,26.82,26.82,26.8,26.81,46200.0,18.9395,18.9395,18.9253,18.9324,46200.0
2011-04-21 14:20:00,26.81,26.81,26.8,26.8,15400.0,18.9324,18.9324,18.9253,18.9253,15400.0
2011-04-21 14:25:00,26.8,26.82,26.8,26.81,65000.0,18.9253,18.9395,18.9253,18.9324,65000.0
2011-04-21 14:30:00,26.81,26.82,26.8,26.81,42400.0,18.9324,18.9395,18.9253,18.9324,42400.0
2011-04-21 14:35:00,26.81,26.83,26.8,26.82,50000.0,18.9324,18.9465,18.9253,18.9395,50000.0
2011-04-21 14:40:00,26.82,26.83,26.8,26.81,40800.0,18.9395,18.9465,18.9253,18.9324,40800.0
2011-04-21 14:45:00,26.81,26.81,26.8,26.8,62800.0,18.9324,18.9324,18.9253,18.9253,62800.0
2011-04-21 14:50:00,26.8,26.82,26.8,26.8,51800.0,18.9253,18.9395,18.9253,18.9253,51800.0
2011-04-21 14:55:00,26.8,26.81,26.78,26.78,73400.0,18.9253,18.9324,18.9112,18.9112,73400.0
2011-04-21 15:00:00,26.78,26.82,26.78,26.82,88800.0,18.9112,18.9395,18.9112,18.9395,88800.0
2011-04-21 15:05:00,26.81,26.83,26.81,26.81,36000.0,18.9324,18.9465,18.9324,18.9324,36000.0
2011-04-21 15:10:00,26.81,26.83,26.81,26.82,66800.0,18.9324,18.9465,18.9324,18.9395,66800.0
2011-04-21 15:15:00,26.82,26.82,26.8,26.8,40800.0,18.9395,18.9395,18.9253,18.9253,40800.0
2011-04-21 15:20:00,26.8,26.81,26.79,26.8,63000.0,18.9253,18.9324,18.9183,18.9253,63000.0
2011-04-21 15:25:00,26.8,26.81,26.79,26.8,69600.0,18.9253,18.9324,18.9183,18.9253,69600.0
2011-04-21 15:30:00,26.8,26.81,26.79,26.81,97400.0,18.9253,18.9324,18.9183,18.9324,97400.0
2011-04-21 15:35:00,26.8,26.82,26.79,26.79,76800.0,18.9253,18.9395,18.9183,18.9183,76800.0
2011-04-21 15:40:00,26.79,26.82,26.79,26.81,120600.0,18.9183,18.9395,18.9183,18.9324,120600.0
2011-04-21 15:45:00,26.82,26.85,26.81,26.82,232200.0,18.9395,18.9606,18.9324,18.9395,232200.0
2011-04-21 15:50:00,26.82,26.85,26.82,26.84,136800.0,18.9395,18.9606,18.9395,18.9536,136800.0
2011-04-21 15:55:00,26.84,26.85,26.83,26.83,205200.0,18.9536,18.9606,18.9465,18.9465,205200.0
2011-04-25 09:30:00,26.93,26.93,26.69,26.8,104400.0,19.0171,19.0171,18.8476,18.9253,104400.0
2011-04-25 09:35:00,26.82,26.82,26.74,26.76,35400.0,18.9395,18.9395,18.883,18.8971,35400.0
2011-04-25 09:40:00,26.75,26.8,26.73,26.74,57000.0,18.89,18.9253,18.8759,18.883,57000.0
2011-04-25 09:45:00,26.76,26.83,26.75,26.82,42800.0,18.8971,18.9465,18.89,18.9395,42800.0
2011-04-25 09:50:00,26.83,26.83,26.68,26.71,66600.0,18.9465,18.9465,18.8406,18.8618,66600.0
2011-04-25 09:55:00,26.71,26.71,26.68,26.71,38400.0,18.8618,18.8618,18.8406,18.8618,38400.0
2011-04-25 10:00:00,26.71,26.77,26.71,26.71,48200.0,18.8618,18.9041,18.8618,18.8618,48200.0
2011-04-25 10:05:00,26.71,26.73,26.68,26.71,46000.0,18.8618,18.8759,18.8406,18.8618,46000.0
2011-04-25 10:10:00,26.71,26.73,26.68,26.73,34400.0,18.8618,18.8759,18.8406,18.8759,34400.0
2011-04-25 10:15:00,26.73,26.74,26.68,26.72,37600.0,18.8759,18.883,18.8406,18.8688,37600.0
2011-04-25 10:20:00,26.71,26.72,26.64,26.64,58800.0,18.8618,18.8688,18.8123,18.8123,58800.0
2011-04-25 10:25:00,26.63,26.7,26.63,26.64,41600.0,18.8053,18.8547,18.8053,18.8123,41600.0
2011-04-25 10:30:00,26.65,26.68,26.64,26.65,30600.0,18.8194,18.8406,18.8123,18.8194,30600.0
2011-04-25 10:35:00,26.65,26.67,26.59,26.63,177200.0,18.8194,18.8335,18.777,18.8053,177200.0
2011-04-25 10:40:00,26.62,26.63,26.59,26.6,18400.0,18.7982,18.8053,18.777,18.7841,18400.0
2011-04-25 10:45:00,26.6,26.63,26.56,26.61,180400.0,18.7841,18.8053,18.7558,18.7912,180400.0
2011-04-25 10:50:00,26.61,26.67,26.61,26.62,61600.0,18.7912,18.8335,18.7912,18.7982,61600.0
2011-04-25 10:55:00,26.62,26.67,26.55,26.67,119400.0,18.7982,18.8335,18.7488,18.8335,119400.0
2011-04-25 11:00:00,26.67,26.68,26.59,26.59,141000.0,18.8335,18.8406,18.777,18.777,141000.0
2011-04-25 11:05:00,26.6,26.61,26.59,26.59,32200.0,18.7841,18.7912,18.777,18.777,32200.0
2011-04-25 11:10:00,26.6,26.6,26.58,26.59,37000.0,18.7841,18.7841,18.77,18.777,37000.0
2011-04-25 11:15:00,26.59,26.61,26.59,26.6,39400.0,18.777,18.7912,18.777,18.7841,39400.0
2011-04-25 11:20:00,26.59,26.6,26.57,26.59,18000.0,18.777,18.7841,18.7629,18.777,18000.0
2011-04-25 11:25:00,26.58,26.59,26.55,26.56,27800.0,18.77,18.777,18.7488,18.7558,27800.0
2011-04-25 11:30:00,26.57,26.64,26.55,26.62,168800.0,18.7629,18.8123,18.7488,18.7982,168800.0
2011-04-25 11:35:00,26.63,26.65,26.63,26.65,64800.0,18.8053,18.8194,18.8053,18.8194,64800.0
2011-04-25 11:40:00,26.65,26.71,26.65,26.7,124800.0,18.8194,18.8618,18.8194,18.8547,124800.0
2011-04-25 11:45:00,26.7,26.71,26.69,26.71,105200.0,18.8547,18.8618,18.8476,18.8618,105200.0
2011-04-25 11:50:00,26.71,26.73,26.68,26.68,33800.0,18.8618,18.8759,18.8406,18.8406,33800.0
2011-04-25 11:55:00,26.7,26.7,26.67,26.68,44200.0,18.8547,18.8547,18.8335,18.8406,44200.0
2011-04-25 12:00:00,26.68,26.7,26.68,26.68,22400.0,18.8406,18.8547,18.8406,18.8406,22400.0
2011-04-25 12:05:00,26.69,26.7,26.67,26.67,33800.0,18.8476,18.8547,18.8335,18.8335,33800.0
2011-04-25 12:10:00,26.67,26.69,26.66,26.67,19000.0,18.8335,18.8476,18.8265,18.8335,19000.0
2011-04-25 12:15:00,26.67,26.67,26.65,26.66,21400.0,18.8335,18.8335,18.8194,18.8265,21400.0
2011-04-25 12:20:00,26.67,26.69,26.67,26.68,30000.0,18.8335,18.8476,18.8335,18.8406,30000.0
2011-04-25 12:25:00,26.68,26.68,26.65,26.66,13400.0,18.8406,18.8406,18.8194,18.8265,13400.0
2011-04-25 12:30:00,26.66,26.66,26.64,26.64,13400.0,18.8265,18.8265,18.8123,18.8123,13400.0
2011-04-25 12:35:00,26.65,26.66,26.64,26.65,17000.0,18.8194,18.8265,18.8123,18.8194,17000.0
2011-04-25 12:40:00,26.65,26.66,26.61,26.61,18000.0,18.8194,18.8265,18.7912,18.7912,18000.0
2011-04-25 12:45:00,26.61,26.62,26.6,26.61,23600.0,18.7912,18.7982,18.7841,18.7912,23600.0
2011-04-25 12:50:00,26.61,26.64,26.61,26.61,11800.0,18.7912,18.8123,18.7912,18.7912,11800.0
2011-04-25 12:55:00,26.62,26.62,26.58,26.61,30200.0,18.7982,18.7982,18.77,18.7912,30200.0
2011-04-25 13:00:00,26.61,26.62,26.6,26.6,12800.0,18.7912,18.7982,18.7841,18.7841,12800.0
2011-04-25 13:05:00,26.6,26.6,26.58,26.59,20800.0,18.7841,18.7841,18.77,18.777,20800.0
2011-04-25 13:10:00,26.58,26.61,26.57,26.61,82800.0,18.77,18.7912,18.7629,18.7912,82800.0
2011-04-25 13:15:00,26.61,26.64,26.6,26.6,50400.0,18.7912,18.8123,18.7841,18.7841,50400.0
2011-04-25 13:20:00,26.6,26.6,26.57,26.6,57600.0,18.7841,18.7841,18.7629,18.7841,57600.0
2011-04-25 13:25:00,26.59,26.6,26.58,26.59,17600.0,18.777,18.7841,18.77,18.777,17600.0
2011-04-25 13:30:00,26.59,26.63,26.59,26.63,22400.0,18.777,18.8053,18.777,18.8053,22400.0
2011-04-25 13:35:00,26.63,26.65,26.61,26.65,29800.0,18.8053,18.8194,18.7912,18.8194,29800.0
2011-04-25 13:40:00,26.65,26.66,26.61,26.62,50200.0,18.8194,18.8265,18.7912,18.7982,50200.0
2011-04-25 13:45:00,26.63,26.63,26.61,26.61,34200.0,18.8053,18.8053,18.7912,18.7912,34200.0
2011-04-25 13:50:00,26.61,26.63,26.61,26.63,15400.0,18.7912,18.8053,18.7912,18.8053,15400.0
2011-04-25 13:55:00,26.62,26.63,26.6,26.61,29600.0,18.7982,18.8053,18.7841,18.7912,29600.0
2011-04-25 14:00:00,26.62,26.65,26.62,26.64,24200.0,18.7982,18.8194,18.7982,18.8123,24200.0
2011-04-25 14:05:00,26.65,26.66,26.64,26.65,30800.0,18.8194,18.8265,18.8123,18.8194,30800.0
2011-04-25 14:10:00,26.65,26.65,26.62,26.64,49000.0,18.8194,18.8194,18.7982,18.8123,49000.0
2011-04-25 14:15:00,26.64,26.65,26.61,26.61,37800.0,18.8123,18.8194,18.7912,18.7912,37800.0
2011-04-25 14:20:00,26.61,26.62,26.6,26.6,39200.0,18.7912,18.7982,18.7841,18.7841,39200.0
2011-04-25 14:25:00,26.6,26.6,26.57,26.58,28200.0,18.7841,18.7841,18.7629,18.77,28200.0
2011-04-25 14:30:00,26.58,26.61,26.58,26.61,31800.0,18.77,18.7912,18.77,18.7912,31800.0
2011-04-25 14:35:00,26.61,26.63,26.61,26.62,74400.0,18.7912,18.8053,18.7912,18.7982,74400.0
2011-04-25 14:40:00,26.63,26.63,26.58,26.58,30000.0,18.8053,18.8053,18.77,18.77,30000.0
2011-04-25 14:45:00,26.58,26.61,26.56,26.6,37600.0,18.77,18.7912,18.7558,18.7841,37600.0
2011-04-25 14:50:00,26.6,26.6,26.57,26.6,68400.0,18.7841,18.7841,18.7629,18.7841,68400.0
2011-04-25 14:55:00,26.6,26.6,26.58,26.59,21400.0,18.7841,18.7841,18.77,18.777,21400.0
2011-04-25 15:00:00,26.58,26.59,26.57,26.59,108800.0,18.77,18.777,18.7629,18.777,108800.0
2011-04-25 15:05:00,26.58,26.59,26.56,26.56,24200.0,18.77,18.777,18.7558,18.7558,24200.0
2011-04-25 15:10:00,26.56,26.58,26.56,26.57,38800.0,18.7558,18.77,18.7558,18.7629,38800.0
2011-04-25 15:15:00,26.57,26.59,26.56,26.57,65600.0,18.7629,18.777,18.7558,18.7629,65600.0
2011-04-25 15:20:00,26.58,26.58,26.55,26.58,49800.0,18.77,18.77,18.7488,18.77,49800.0
2011-04-25 15:25:00,26.58,26.6,26.57,26.59,74400.0,18.77,18.7841,18.7629,18.777,74400.0
2011-04-25 15:30:00,26.59,26.59,26.57,26.58,90600.0,18.777,18.777,18.7629,18.77,90600.0
2011-04-25 15:35:00,26.58,26.59,26.56,26.57,88200.0,18.77,18.777,18.7558,18.7629,88200.0
2011-04-25 15:40:00,26.57,26.59,26.56,26.58,91400.0,18.7629,18.777,18.7558,18.77,91400.0
2011-04-25 15:45:00,26.58,26.61,26.55,26.58,374200.0,18.77,18.7912,18.7488,18.77,374200.0
2011-04-25 15:50:00,26.58,26.6,26.57,26.6,87600.0,18.77,18.7841,18.7629,18.7841,87600.0
2011-04-25 15:55:00,26.6,26.61,26.59,26.61,337800.0,18.7841,18.7912,18.777,18.7912,337800.0
2011-04-26 09:30:00,26.86,26.86,26.77,26.81,96000.0,18.9677,18.9677,18.9041,18.9324,96000.0
2011-04-26 09:35:00,26.8,26.83,26.67,26.7,55200.0,18.9253,18.9465,18.8335,18.8547,55200.0
2011-04-26 09:40:00,26.71,26.75,26.67,26.68,48800.0,18.8618,18.89,18.8335,18.8406,48800.0
2011-04-26 09:45:00,26.68,26.79,26.63,26.78,110800.0,18.8406,18.9183,18.8053,18.9112,110800.0
2011-04-26 09:50:00,26.77,26.84,26.74,26.83,28600.0,18.9041,18.9536,18.883,18.9465,28600.0
2011-04-26 09:55:00,26.85,26.85,26.81,26.85,51800.0,18.9606,18.9606,18.9324,18.9606,51800.0
2011-04-26 10:00:00,26.85,26.96,26.79,26.95,241400.0,18.9606,19.0383,18.9183,19.0313,241400.0
2011-04-26 10:05:00,26.95,26.99,26.88,26.98,172200.0,19.0313,19.0595,18.9818,19.0524,172200.0
2011-04-26 10:10:00,26.97,27.05,26.93,27.04,144600.0,19.0454,19.1019,19.0171,19.0948,144600.0
2011-04-26 10:15:00,27.0,27.01,26.85,26.92,185000.0,19.0666,19.0736,18.9606,19.0101,185000.0
2011-04-26 10:20:00,26.93,27.05,26.93,27.05,93200.0,19.0171,19.1019,19.0171,19.1019,93200.0
2011-04-26 10:25:00,27.05,27.07,27.0,27.07,75600.0,19.1019,19.116,19.0666,19.116,75600.0
2011-04-26 10:30:00,27.07,27.12,27.0,27.04,105200.0,19.116,19.1513,19.0666,19.0948,105200.0
2011-04-26 10:35:00,27.05,27.06,26.98,27.0,90400.0,19.1019,19.1089,19.0524,19.0666,90400.0
2011-04-26 10:40:00,27.0,27.03,26.97,27.02,46400.0,19.0666,19.0877,19.0454,19.0807,46400.0
2011-04-26 10:45:00,27.02,27.04,27.0,27.01,59800.0,19.0807,19.0948,19.0666,19.0736,59800.0
2011-04-26 10:50:00,27.01,27.02,26.98,26.98,24400.0,19.0736,19.0807,19.0524,19.0524,24400.0
2011-04-26 10:55:00,26.98,27.02,26.98,27.01,53400.0,19.0524,19.0807,19.0524,19.0736,53400.0
2011-04-26 11:00:00,27.01,27.04,27.0,27.02,47000.0,19.0736,19.0948,19.0666,19.0807,47000.0
2011-04-26 11:05:00,27.02,27.03,26.95,26.95,108200.0,19.0807,19.0877,19.0313,19.0313,108200.0
2011-04-26 11:10:00,26.95,26.99,26.95,26.99,29800.0,19.0313,19.0595,19.0313,19.0595,29800.0
2011-04-26 11:15:00,26.98,26.98,26.93,26.94,32800.0,19.0524,19.0524,19.0171,19.0242,32800.0
2011-04-26 11:20:00,26.94,26.99,26.94,26.95,20200.0,19.0242,19.0595,19.0242,19.0313,20200.0
2011-04-26 11:25:00,26.96,27.0,26.96,26.99,25600.0,19.0383,19.0666,19.0383,19.0595,25600.0
2011-04-26 11:30:00,27.0,27.01,26.98,26.99,30400.0,19.0666,19.0736,19.0524,19.0595,30400.0
2011-04-26 11:35:00,27.0,27.01,26.97,26.98,32400.0,19.0666,19.0736,19.0454,19.0524,32400.0
2011-04-26 11:40:00,26.98,27.0,26.98,27.0,26600.0,19.0524,19.0666,19.0524,19.0666,26600.0
2011-04-26 11:45:00,27.0,27.0,26.98,26.98,22200.0,19.0666,19.0666,19.0524,19.0524,22200.0
2011-04-26 11:50:00,26.99,27.0,26.97,26.99,57400.0,19.0595,19.0666,19.0454,19.0595,57400.0
2011-04-26 11:55:00,26.98,27.0,26.98,27.0,26200.0,19.0524,19.0666,19.0524,19.0666,26200.0
2011-04-26 12:00:00,26.99,27.01,26.98,27.0,63800.0,19.0595,19.0736,19.0524,19.0666,63800.0
2011-04-26 12:05:00,27.0,27.0,26.97,26.98,14400.0,19.0666,19.0666,19.0454,19.0524,14400.0
2011-04-26 12:10:00,26.98,27.01,26.98,27.0,20800.0,19.0524,19.0736,19.0524,19.0666,20800.0
2011-04-26 12:15:00,27.0,27.0,26.99,27.0,14200.0,19.0666,19.0666,19.0595,19.0666,14200.0
2011-04-26 12:20:00,27.0,27.0,26.96,26.96,33200.0,19.0666,19.0666,19.0383,19.0383,33200.0
2011-04-26 12:25:00,26.96,26.98,26.94,26.97,12200.0,19.0383,19.0524,19.0242,19.0454,12200.0
2011-04-26 12:30:00,26.96,26.97,26.95,26.96,32000.0,19.0383,19.0454,19.0313,19.0383,32000.0
2011-04-26 12:35:00,26.97,26.98,26.96,26.98,14400.0,19.0454,19.0524,19.0383,19.0524,14400.0
2011-04-26 12:40:00,26.98,26.99,26.93,26.95,90400.0,19.0524,19.0595,19.0171,19.0313,90400.0
2011-04-26 12:45:00,26.94,26.96,26.93,26.95,27200.0,19.0242,19.0383,19.0171,19.0313,27200.0
2011-04-26 12:50:00,26.95,26.98,26.95,26.97,40400.0,19.0313,19.0524,19.0313,19.0454,40400.0
2011-04-26 12:55:00,26.96,26.96,26.95,26.96,48400.0,19.0383,19.0383,19.0313,19.0383,48400.0
2011-04-26 13:00:00,26.96,26.96,26.95,26.95,18800.0,19.0383,19.0383,19.0313,19.0313,18800.0
2011-04-26 13:05:00,26.96,26.96,26.95,26.96,14400.0,19.0383,19.0383,19.0313,19.0383,14400.0
2011-04-26 13:10:00,26.96,27.0,26.96,26.96,83600.0,19.0383,19.0666,19.0383,19.0383,83600.0
2011-04-26 13:15:00,26.97,26.97,26.96,26.96,11200.0,19.0454,19.0454,19.0383,19.0383,11200.0
2011-04-26 13:20:00,26.96,26.97,26.94,26.95,20600.0,19.0383,19.0454,19.0242,19.0313,20600.0
2011-04-26 13:25:00,26.95,26.97,26.93,26.95,17000.0,19.0313,19.0454,19.0171,19.0313,17000.0
2011-04-26 13:30:00,26.94,26.95,26.91,26.91,24400.0,19.0242,19.0313,19.003,19.003,24400.0
2011-04-26 13:35:00,26.92,26.96,26.92,26.93,42800.0,19.0101,19.0383,19.0101,19.0171,42800.0
2011-04-26 13:40:00,26.93,26.97,26.92,26.97,30800.0,19.0171,19.0454,19.0101,19.0454,30800.0
2011-04-26 13:45:00,26.97,26.99,26.95,26.97,21000.0,19.0454,19.0595,19.0313,19.0454,21000.0
2011-04-26 13:50:00,26.98,26.98,26.96,26.97,15600.0,19.0524,19.0524,19.0383,19.0454,15600.0
2011-04-26 13:55:00,26.98,26.98,26.96,26.97,22600.0,19.0524,19.0524,19.0383,19.0454,22600.0
2011-04-26 14:00:00,26.97,26.98,26.97,26.97,42400.0,19.0454,19.0524,19.0454,19.0454,42400.0
2011-04-26 14:05:00,26.97,26.98,26.96,26.97,56600.0,19.0454,19.0524,19.0383,19.0454,56600.0
2011-04-26 14:10:00,26.96,26.97,26.93,26.96,69000.0,19.0383,19.0454,19.0171,19.0383,69000.0
2011-04-26 14:15:00,26.96,26.97,26.93,26.97,42200.0,19.0383,19.0454,19.0171,19.0454,42200.0
2011-04-26 14:20:00,26.97,26.98,26.95,26.97,34600.0,19.0454,19.0524,19.0313,19.0454,34600.0
2011-04-26 14:25:00,26.97,26.98,26.96,26.97,48600.0,19.0454,19.0524,19.0383,19.0454,48600.0
2011-04-26 14:30:00,26.97,26.98,26.93,26.95,69600.0,19.0454,19.0524,19.0171,19.0313,69600.0
2011-04-26 14:35:00,26.96,26.96,26.89,26.89,29400.0,19.0383,19.0383,18.9889,18.9889,29400.0
2011-04-26 14:40:00,26.9,26.93,26.9,26.9,58400.0,18.9959,19.0171,18.9959,18.9959,58400.0
2011-04-26 14:45:00,26.9,26.92,26.88,26.92,66200.0,18.9959,19.0101,18.9818,19.0101,66200.0
2011-04-26 14:50:00,26.93,26.93,26.9,26.91,52800.0,19.0171,19.0171,18.9959,19.003,52800.0
2011-04-26 14:55:00,26.91,26.95,26.91,26.93,64800.0,19.003,19.0313,19.003,19.0171,64800.0
2011-04-26 15:00:00,26.93,26.94,26.92,26.93,131000.0,19.0171,19.0242,19.0101,19.0171,131000.0
2011-04-26 15:05:00,26.93,26.96,26.91,26.96,67800.0,19.0171,19.0383,19.003,19.0383,67800.0
2011-04-26 15:10:00,26.96,26.98,26.94,26.97,53200.0,19.0383,19.0524,19.0242,19.0454,53200.0
2011-04-26 15:15:00,26.97,26.97,26.95,26.96,55200.0,19.0454,19.0454,19.0313,19.0383,55200.0
2011-04-26 15:20:00,26.97,26.97,26.95,26.95,67400.0,19.0454,19.0454,19.0313,19.0313,67400.0
2011-04-26 15:25:00,26.96,26.96,26.95,26.95,96600.0,19.0383,19.0383,19.0313,19.0313,96600.0
2011-04-26 15:30:00,26.95,26.96,26.94,26.95,106000.0,19.0313,19.0383,19.0242,19.0313,106000.0
2011-04-26 15:35:00,26.95,26.96,26.92,26.93,109400.0,19.0313,19.0383,19.0101,19.0171,109400.0
2011-04-26 15:40:00,26.92,26.93,26.9,26.92,114600.0,19.0101,19.0171,18.9959,19.0101,114600.0
2011-04-26 15:45:00,26.93,26.94,26.89,26.92,199000.0,19.0171,19.0242,18.9889,19.0101,199000.0
2011-04-26 15:50:00,26.91,26.95,26.91,26.95,159000.0,19.003,19.0313,19.003,19.0313,159000.0
2011-04-26 15:55:00,26.95,26.98,26.93,26.93,346000.0,19.0313,19.0524,19.0171,19.0171,346000.0
2011-04-27 09:30:00,27.13,27.2,26.94,27.12,231000.0,19.1584,19.2078,19.0242,19.1513,231000.0
2011-04-27 09:35:00,27.12,27.15,27.02,27.12,92000.0,19.1513,19.1725,19.0807,19.1513,92000.0
2011-04-27 09:40:00,27.14,27.16,27.06,27.06,58200.0,19.1654,19.1795,19.1089,19.1089,58200.0
2011-04-27 09:45:00,27.06,27.1,27.03,27.07,72400.0,19.1089,19.1372,19.0877,19.116,72400.0
2011-04-27 09:50:00,27.07,27.07,26.97,27.0,64000.0,19.116,19.116,19.0454,19.0666,64000.0
2011-04-27 09:55:00,26.99,27.1,26.99,27.0,75200.0,19.0595,19.1372,19.0595,19.0666,75200.0
2011-04-27 10:00:00,27.02,27.03,26.89,26.93,77600.0,19.0807,19.0877,18.9889,19.0171,77600.0
2011-04-27 10:05:00,26.93,26.93,26.85,26.88,51400.0,19.0171,19.0171,18.9606,18.9818,51400.0
2011-04-27 10:10:00,26.89,26.9,26.81,26.81,36000.0,18.9889,18.9959,18.9324,18.9324,36000.0
2011-04-27 10:15:00,26.81,26.86,26.77,26.79,99600.0,18.9324,18.9677,18.9041,18.9183,99600.0
2011-04-27 10:20:00,26.79,26.8,26.75,26.79,54800.0,18.9183,18.9253,18.89,18.9183,54800.0
2011-04-27 10:25:00,26.79,26.84,26.79,26.8,53000.0,18.9183,18.9536,18.9183,18.9253,53000.0
2011-04-27 10:30:00,26.8,26.81,26.68,26.7,77800.0,18.9253,18.9324,18.8406,18.8547,77800.0
2011-04-27 10:35:00,26.7,26.7,26.61,26.63,87000.0,18.8547,18.8547,18.7912,18.8053,87000.0
2011-04-27 10:40:00,26.63,26.7,26.62,26.7,68200.0,18.8053,18.8547,18.7982,18.8547,68200.0
2011-04-27 10:45:00,26.69,26.73,26.69,26.72,74200.0,18.8476,18.8759,18.8476,18.8688,74200.0
2011-04-27 10:50:00,26.73,26.73,26.66,26.68,35200.0,18.8759,18.8759,18.8265,18.8406,35200.0
2011-04-27 10:55:00,26.67,26.67,26.63,26.64,55000.0,18.8335,18.8335,18.8053,18.8123,55000.0
2011-04-27 11:00:00,26.64,26.7,26.64,26.7,60800.0,18.8123,18.8547,18.8123,18.8547,60800.0
2011-04-27 11:05:00,26.7,26.71,26.64,26.65,108200.0,18.8547,18.8618,18.8123,18.8194,108200.0
2011-04-27 11:10:00,26.65,26.68,26.63,26.63,46200.0,18.8194,18.8406,18.8053,18.8053,46200.0
2011-04-27 11:15:00,26.63,26.63,26.6,26.61,43000.0,18.8053,18.8053,18.7841,18.7912,43000.0
2011-04-27 11:20:00,26.61,26.64,26.6,26.6,43400.0,18.7912,18.8123,18.7841,18.7841,43400.0
2011-04-27 11:25:00,26.6,26.63,26.6,26.61,30000.0,18.7841,18.8053,18.7841,18.7912,30000.0
2011-04-27 11:30:00,26.61,26.63,26.56,26.56,49600.0,18.7912,18.8053,18.7558,18.7558,49600.0
2011-04-27 11:35:00,26.56,26.57,26.53,26.53,42200.0,18.7558,18.7629,18.7347,18.7347,42200.0
2011-04-27 11:40:00,26.52,26.54,26.5,26.51,29800.0,18.7276,18.7417,18.7135,18.7205,29800.0
2011-04-27 11:45:00,26.51,26.57,26.51,26.55,35800.0,18.7205,18.7629,18.7205,18.7488,35800.0
2011-04-27 11:50:00,26.55,26.61,26.55,26.61,22000.0,18.7488,18.7912,18.7488,18.7912,22000.0
2011-04-27 11:55:00,26.61,26.61,26.54,26.55,27800.0,18.7912,18.7912,18.7417,18.7488,27800.0
2011-04-27 12:00:00,26.55,26.57,26.53,26.54,27200.0,18.7488,18.7629,18.7347,18.7417,27200.0
2011-04-27 12:05:00,26.53,26.58,26.53,26.57,37400.0,18.7347,18.77,18.7347,18.7629,37400.0
2011-04-27 12:10:00,26.57,26.57,26.53,26.54,35400.0,18.7629,18.7629,18.7347,18.7417,35400.0
2011-04-27 12:15:00,26.55,26.57,26.54,26.56,30800.0,18.7488,18.7629,18.7417,18.7558,30800.0
2011-04-27 12:20:00,26.56,26.56,26.53,26.54,37400.0,18.7558,18.7558,18.7347,18.7417,37400.0
2011-04-27 12:25:00,26.53,26.53,26.5,26.51,28600.0,18.7347,18.7347,18.7135,18.7205,28600.0
2011-04-27 12:30:00,26.52,26.61,26.52,26.58,48400.0,18.7276,18.7912,18.7276,18.77,48400.0
2011-04-27 12:35:00,26.58,26.68,26.54,26.65,64600.0,18.77,18.8406,18.7417,18.8194,64600.0
2011-04-27 12:40:00,26.65,26.66,26.61,26.63,62800.0,18.8194,18.8265,18.7912,18.8053,62800.0
2011-04-27 12:45:00,26.63,26.65,26.61,26.64,35200.0,18.8053,18.8194,18.7912,18.8123,35200.0
2011-04-27 12:50:00,26.64,26.68,26.64,26.68,33000.0,18.8123,18.8406,18.8123,18.8406,33000.0
2011-04-27 12:55:00,26.69,26.71,26.66,26.67,54000.0,18.8476,18.8618,18.8265,18.8335,54000.0
2011-04-27 13:00:00,26.66,26.7,26.64,26.68,95800.0,18.8265,18.8547,18.8123,18.8406,95800.0
2011-04-27 13:05:00,26.68,26.7,26.68,26.68,33200.0,18.8406,18.8547,18.8406,18.8406,33200.0
2011-04-27 13:10:00,26.68,26.68,26.64,26.66,30600.0,18.8406,18.8406,18.8123,18.8265,30600.0
2011-04-27 13:15:00,26.66,26.68,26.65,26.65,63400.0,18.8265,18.8406,18.8194,18.8194,63400.0
2011-04-27 13:20:00,26.65,26.66,26.63,26.65,34600.0,18.8194,18.8265,18.8053,18.8194,34600.0
2011-04-27 13:25:00,26.65,26.68,26.64,26.67,43000.0,18.8194,18.8406,18.8123,18.8335,43000.0
2011-04-27 13:30:00,26.66,26.68,26.63,26.68,32200.0,18.8265,18.8406,18.8053,18.8406,32200.0
2011-04-27 13:35:00,26.68,26.77,26.67,26.75,69000.0,18.8406,18.9041,18.8335,18.89,69000.0
2011-04-27 13:40:00,26.75,26.81,26.74,26.78,39400.0,18.89,18.9324,18.883,18.9112,39400.0
2011-04-27 13:45:00,26.78,26.82,26.78,26.79,36600.0,18.9112,18.9395,18.9112,18.9183,36600.0
2011-04-27 13:50:00,26.79,26.85,26.78,26.84,80200.0,18.9183,18.9606,18.9112,18.9536,80200.0
2011-04-27 13:55:00,26.84,26.85,26.8,26.85,96600.0,18.9536,18.9606,18.9253,18.9606,96600.0
2011-04-27 14:00:00,26.84,26.85,26.8,26.8,98000.0,18.9536,18.9606,18.9253,18.9253,98000.0
2011-04-27 14:05:00,26.79,26.83,26.76,26.83,101200.0,18.9183,18.9465,18.8971,18.9465,101200.0
2011-04-27 14:10:00,26.83,26.84,26.8,26.84,55600.0,18.9465,18.9536,18.9253,18.9536,55600.0
2011-04-27 14:15:00,26.84,26.84,26.77,26.81,75400.0,18.9536,18.9536,18.9041,18.9324,75400.0
2011-04-27 14:20:00,26.8,26.86,26.8,26.85,86400.0,18.9253,18.9677,18.9253,18.9606,86400.0
2011-04-27 14:25:00,26.85,26.86,26.83,26.84,68600.0,18.9606,18.9677,18.9465,18.9536,68600.0
2011-04-27 14:30:00,26.84,26.86,26.82,26.85,89600.0,18.9536,18.9677,18.9395,18.9606,89600.0
2011-04-27 14:35:00,26.84,26.88,26.83,26.86,84200.0,18.9536,18.9818,18.9465,18.9677,84200.0
2011-04-27 14:40:00,26.87,26.89,26.85,26.87,42000.0,18.9748,18.9889,18.9606,18.9748,42000.0
2011-04-27 14:45:00,26.87,26.91,26.86,26.89,55400.0,18.9748,19.003,18.9677,18.9889,55400.0
2011-04-27 14:50:00,26.88,26.91,26.86,26.9,55800.0,18.9818,19.003,18.9677,18.9959,55800.0
2011-04-27 14:55:00,26.9,26.95,26.88,26.94,85400.0,18.9959,19.0313,18.9818,19.0242,85400.0
2011-04-27 15:00:00,26.93,26.96,26.92,26.92,94400.0,19.0171,19.0383,19.0101,19.0101,94400.0
2011-04-27 15:05:00,26.93,26.93,26.9,26.93,98800.0,19.0171,19.0171,18.9959,19.0171,98800.0
2011-04-27 15:10:00,26.93,26.95,26.92,26.93,82400.0,19.0171,19.0313,19.0101,19.0171,82400.0
2011-04-27 15:15:00,26.93,26.98,26.93,26.98,85800.0,19.0171,19.0524,19.0171,19.0524,85800.0
2011-04-27 15:20:00,26.97,26.98,26.95,26.97,64000.0,19.0454,19.0524,19.0313,19.0454,64000.0
2011-04-27 15:25:00,26.97,27.0,26.97,27.0,66600.0,19.0454,19.0666,19.0454,19.0666,66600.0
2011-04-27 15:30:00,27.0,27.06,27.0,27.06,143600.0,19.0666,19.1089,19.0666,19.1089,143600.0
2011-04-27 15:35:00,27.07,27.18,27.06,27.17,413000.0,19.116,19.1937,19.1089,19.1866,413000.0
2011-04-27 15:40:00,27.17,27.23,27.17,27.22,271400.0,19.1866,19.229,19.1866,19.2219,271400.0
2011-04-27 15:45:00,27.22,27.23,27.2,27.22,290200.0,19.2219,19.229,19.2078,19.2219,290200.0
2011-04-27 15:50:00,27.22,27.22,27.15,27.17,289600.0,19.2219,19.2219,19.1725,19.1866,289600.0
2011-04-27 15:55:00,27.17,27.18,27.11,27.14,340600.0,19.1866,19.1937,19.1442,19.1654,340600.0
2011-04-28 09:30:00,27.49,27.91,27.48,27.89,564000.0,19.4126,19.7092,19.4055,19.6951,564000.0
2011-04-28 09:35:00,27.89,28.0,27.72,27.74,632000.0,19.6951,19.7727,19.575,19.5891,632000.0
2011-04-28 09:40:00,27.74,27.86,27.7,27.71,459000.0,19.5891,19.6739,19.5609,19.5679,459000.0
2011-04-28 09:45:00,27.71,27.97,27.49,27.96,525200.0,19.5679,19.7515,19.4126,19.7445,525200.0
2011-04-28 09:50:00,27.95,28.08,27.94,28.06,407600.0,19.7374,19.8292,19.7304,19.8151,407600.0
2011-04-28 09:55:00,28.07,28.2,27.87,27.9,376600.0,19.8222,19.914,19.6809,19.7021,376600.0
2011-04-28 10:00:00,27.92,28.04,27.92,28.04,145400.0,19.7162,19.801,19.7162,19.801,145400.0
2011-04-28 10:05:00,28.03,28.05,28.0,28.0,89200.0,19.7939,19.808,19.7727,19.7727,89200.0
2011-04-28 10:10:00,28.0,28.06,27.98,28.01,141400.0,19.7727,19.8151,19.7586,19.7798,141400.0
2011-04-28 10:15:00,28.0,28.14,28.0,28.14,183400.0,19.7727,19.8716,19.7727,19.8716,183400.0
2011-04-28 10:20:00,28.15,28.23,28.13,28.13,167400.0,19.8787,19.9351,19.8645,19.8645,167400.0
2011-04-28 10:25:00,28.12,28.33,28.11,28.3,163000.0,19.8575,20.0058,19.8504,19.9846,163000.0
2011-04-28 10:30:00,28.3,28.33,28.2,28.24,132200.0,19.9846,20.0058,19.914,19.9422,132200.0
2011-04-28 10:35:00,28.25,28.36,28.11,28.13,117000.0,19.9493,20.027,19.8504,19.8645,117000.0
2011-04-28 10:40:00,28.14,28.25,28.13,28.23,148600.0,19.8716,19.9493,19.8645,19.9351,148600.0
2011-04-28 10:45:00,28.24,28.36,28.24,28.33,122200.0,19.9422,20.027,19.9422,20.0058,122200.0
2011-04-28 10:50:00,28.33,28.45,28.3,28.43,198600.0,20.0058,20.0905,19.9846,20.0764,198600.0
2011-04-28 10:55:00,28.43,28.49,28.41,28.45,142200.0,20.0764,20.1188,20.0623,20.0905,142200.0
2011-04-28 11:00:00,28.45,28.47,28.43,28.45,140000.0,20.0905,20.1046,20.0764,20.0905,140000.0
2011-04-28 11:05:00,28.45,28.45,28.36,28.43,132000.0,20.0905,20.0905,20.027,20.0764,132000.0
2011-04-28 11:10:00,28.43,28.43,28.36,28.38,70600.0,20.0764,20.0764,20.027,20.0411,70600.0
2011-04-28 11:15:00,28.38,28.41,28.33,28.41,68000.0,20.0411,20.0623,20.0058,20.0623,68000.0
2011-04-28 11:20:00,28.4,28.43,28.38,28.4,80400.0,20.0552,20.0764,20.0411,20.0552,80400.0
2011-04-28 11:25:00,28.4,28.41,28.38,28.4,63200.0,20.0552,20.0623,20.0411,20.0552,63200.0
2011-04-28 11:30:00,28.4,28.4,28.31,28.35,81400.0,20.0552,20.0552,19.9916,20.0199,81400.0
2011-04-28 11:35:00,28.35,28.38,28.32,28.33,82000.0,20.0199,20.0411,19.9987,20.0058,82000.0
2011-04-28 11:40:00,28.33,28.43,28.32,28.43,51000.0,20.0058,20.0764,19.9987,20.0764,51000.0
2011-04-28 11:45:00,28.43,28.43,28.39,28.41,89400.0,20.0764,20.0764,20.0481,20.0623,89400.0
2011-04-28 11:50:00,28.41,28.42,28.36,28.39,238400.0,20.0623,20.0693,20.027,20.0481,238400.0
2011-04-28 11:55:00,28.38,28.46,28.38,28.46,203600.0,20.0411,20.0976,20.0411,20.0976,203600.0
2011-04-28 12:00:00,28.46,28.48,28.43,28.47,105200.0,20.0976,20.1117,20.0764,20.1046,105200.0
2011-04-28 12:05:00,28.46,28.54,28.46,28.52,114400.0,20.0976,20.1541,20.0976,20.1399,114400.0
2011-04-28 12:10:00,28.52,28.55,28.52,28.55,155600.0,20.1399,20.1611,20.1399,20.1611,155600.0
2011-04-28 12:15:00,28.55,28.55,28.51,28.52,76400.0,20.1611,20.1611,20.1329,20.1399,76400.0
2011-04-28 12:20:00,28.53,28.55,28.49,28.5,68000.0,20.147,20.1611,20.1188,20.1258,68000.0
2011-04-28 12:25:00,28.5,28.55,28.5,28.55,119000.0,20.1258,20.1611,20.1258,20.1611,119000.0
2011-04-28 12:30:00,28.55,28.55,28.46,28.48,106400.0,20.1611,20.1611,20.0976,20.1117,106400.0
2011-04-28 12:35:00,28.48,28.52,28.47,28.52,89600.0,20.1117,20.1399,20.1046,20.1399,89600.0
2011-04-28 12:40:00,28.52,28.55,28.52,28.53,50200.0,20.1399,20.1611,20.1399,20.147,50200.0
2011-04-28 12:45:00,28.53,28.54,28.49,28.5,44800.0,20.147,20.1541,20.1188,20.1258,44800.0
2011-04-28 12:50:00,28.51,28.55,28.5,28.55,65800.0,20.1329,20.1611,20.1258,20.1611,65800.0
2011-04-28 12:55:00,28.55,28.56,28.49,28.5,61400.0,20.1611,20.1682,20.1188,20.1258,61400.0
2011-04-28 13:00:00,28.49,28.53,28.49,28.51,47000.0,20.1188,20.147,20.1188,20.1329,47000.0
2011-04-28 13:05:00,28.5,28.51,28.43,28.44,80000.0,20.1258,20.1329,20.0764,20.0834,80000.0
2011-04-28 13:10:00,28.44,28.48,28.42,28.45,86600.0,20.0834,20.1117,20.0693,20.0905,86600.0
2011-04-28 13:15:00,28.45,28.46,28.39,28.42,92600.0,20.0905,20.0976,20.0481,20.0693,92600.0
2011-04-28 13:20:00,28.43,28.44,28.36,28.37,90200.0,20.0764,20.0834,20.027,20.034,90200.0
2011-04-28 13:25:00,28.38,28.38,28.33,28.36,107400.0,20.0411,20.0411,20.0058,20.027,107400.0
2011-04-28 13:30:00,28.36,28.38,28.35,28.36,65000.0,20.027,20.0411,20.0199,20.027,65000.0
2011-04-28 13:35:00,28.36,28.38,28.3,28.35,98800.0,20.027,20.0411,19.9846,20.0199,98800.0
2011-04-28 13:40:00,28.35,28.44,28.35,28.43,64000.0,20.0199,20.0834,20.0199,20.0764,64000.0
2011-04-28 13:45:00,28.43,28.49,28.43,28.46,43400.0,20.0764,20.1188,20.0764,20.0976,43400.0
2011-04-28 13:50:00,28.47,28.49,28.47,28.48,49800.0,20.1046,20.1188,20.1046,20.1117,49800.0
2011-04-28 13:55:00,28.49,28.54,28.49,28.51,40200.0,20.1188,20.1541,20.1188,20.1329,40200.0
2011-04-28 14:00:00,28.51,28.53,28.5,28.52,150200.0,20.1329,20.147,20.1258,20.1399,150200.0
2011-04-28 14:05:00,28.52,28.58,28.5,28.55,141400.0,20.1399,20.1823,20.1258,20.1611,141400.0
2011-04-28 14:10:00,28.56,28.66,28.55,28.66,168600.0,20.1682,20.2388,20.1611,20.2388,168600.0
2011-04-28 14:15:00,28.66,28.68,28.61,28.68,144600.0,20.2388,20.2529,20.2035,20.2529,144600.0
2011-04-28 14:20:00,28.67,28.7,28.6,28.6,130200.0,20.2459,20.267,20.1964,20.1964,130200.0
2011-04-28 14:25:00,28.6,28.63,28.54,28.63,199400.0,20.1964,20.2176,20.1541,20.2176,199400.0
2011-04-28 14:30:00,28.63,28.63,28.56,28.57,101600.0,20.2176,20.2176,20.1682,20.1752,101600.0
2011-04-28 14:35:00,28.57,28.61,28.57,28.59,70200.0,20.1752,20.2035,20.1752,20.1894,70200.0
2011-04-28 14:40:00,28.59,28.63,28.57,28.57,321000.0,20.1894,20.2176,20.1752,20.1752,321000.0
2011-04-28 14:45:00,28.57,28.58,28.54,28.54,202200.0,20.1752,20.1823,20.1541,20.1541,202200.0
2011-04-28 14:50:00,28.55,28.59,28.54,28.57,75000.0,20.1611,20.1894,20.1541,20.1752,75000.0
2011-04-28 14:55:00,28.56,28.57,28.54,28.56,71600.0,20.1682,20.1752,20.1541,20.1682,71600.0
2011-04-28 15:00:00,28.55,28.56,28.51,28.56,99400.0,20.1611,20.1682,20.1329,20.1682,99400.0
2011-04-28 15:05:00,28.56,28.56,28.51,28.52,166600.0,20.1682,20.1682,20.1329,20.1399,166600.0
2011-04-28 15:10:00,28.52,28.52,28.48,28.48,193000.0,20.1399,20.1399,20.1117,20.1117,193000.0
2011-04-28 15:15:00,28.48,28.49,28.47,28.48,121600.0,20.1117,20.1188,20.1046,20.1117,121600.0
2011-04-28 15:20:00,28.48,28.54,28.48,28.53,145000.0,20.1117,20.1541,20.1117,20.147,145000.0
2011-04-28 15:25:00,28.53,28.6,28.53,28.59,131600.0,20.147,20.1964,20.147,20.1894,131600.0
2011-04-28 15:30:00,28.59,28.63,28.52,28.55,188600.0,20.1894,20.2176,20.1399,20.1611,188600.0
2011-04-28 15:35:00,28.54,28.57,28.49,28.57,153200.0,20.1541,20.1752,20.1188,20.1752,153200.0
2011-04-28 15:40:00,28.56,28.6,28.55,28.58,289600.0,20.1682,20.1964,20.1611,20.1823,289600.0
2011-04-28 15:45:00,28.58,28.58,28.53,28.54,359800.0,20.1823,20.1823,20.147,20.1541,359800.0
2011-04-28 15:50:00,28.54,28.54,28.46,28.47,389800.0,20.1541,20.1541,20.0976,20.1046,389800.0
2011-04-28 15:55:00,28.47,28.53,28.47,28.5,587200.0,20.1046,20.147,20.1046,20.1258,587200.0
2011-04-29 09:30:00,28.53,28.57,28.24,28.29,199000.0,20.147,20.1752,19.9422,19.9775,199000.0
2011-04-29 09:35:00,28.28,28.33,28.17,28.21,121800.0,19.9705,20.0058,19.8928,19.921,121800.0
2011-04-29 09:40:00,28.21,28.23,28.13,28.17,151800.0,19.921,19.9351,19.8645,19.8928,151800.0
2011-04-29 09:45:00,28.17,28.27,28.13,28.18,80200.0,19.8928,19.9634,19.8645,19.8998,80200.0
2011-04-29 09:50:00,28.18,28.21,28.15,28.16,99200.0,19.8998,19.921,19.8787,19.8857,99200.0
2011-04-29 09:55:00,28.17,28.17,28.09,28.11,87600.0,19.8928,19.8928,19.8363,19.8504,87600.0
2011-04-29 10:00:00,28.11,28.13,28.08,28.13,64400.0,19.8504,19.8645,19.8292,19.8645,64400.0
2011-04-29 10:05:00,28.12,28.17,28.07,28.09,73200.0,19.8575,19.8928,19.8222,19.8363,73200.0
2011-04-29 10:10:00,28.1,28.2,28.07,28.16,95400.0,19.8433,19.914,19.8222,19.8857,95400.0
2011-04-29 10:15:00,28.14,28.18,28.13,28.18,62200.0,19.8716,19.8998,19.8645,19.8998,62200.0
2011-04-29 10:20:00,28.18,28.28,28.17,28.23,243800.0,19.8998,19.9705,19.8928,19.9351,243800.0
2011-04-29 10:25:00,28.23,28.23,28.21,28.22,93800.0,19.9351,19.9351,19.921,19.9281,93800.0
2011-04-29 10:30:00,28.22,28.24,28.2,28.2,122400.0,19.9281,19.9422,19.914,19.914,122400.0
2011-04-29 10:35:00,28.2,28.21,28.18,28.21,79800.0,19.914,19.921,19.8998,19.921,79800.0
2011-04-29 10:40:00,28.21,28.21,28.18,28.21,43400.0,19.921,19.921,19.8998,19.921,43400.0
2011-04-29 10:45:00,28.21,28.25,28.2,28.23,57600.0,19.921,19.9493,19.914,19.9351,57600.0
2011-04-29 10:50:00,28.22,28.23,28.18,28.18,62200.0,19.9281,19.9351,19.8998,19.8998,62200.0
2011-04-29 10:55:00,28.18,28.22,28.18,28.21,61600.0,19.8998,19.9281,19.8998,19.921,61600.0
2011-04-29 11:00:00,28.21,28.23,28.18,28.18,68000.0,19.921,19.9351,19.8998,19.8998,68000.0
2011-04-29 11:05:00,28.18,28.2,28.16,28.18,49800.0,19.8998,19.914,19.8857,19.8998,49800.0
2011-04-29 11:10:00,28.17,28.18,28.15,28.15,34200.0,19.8928,19.8998,19.8787,19.8787,34200.0
2011-04-29 11:15:00,28.15,28.16,28.11,28.11,66200.0,19.8787,19.8857,19.8504,19.8504,66200.0
2011-04-29 11:20:00,28.11,28.14,28.1,28.13,31000.0,19.8504,19.8716,19.8433,19.8645,31000.0
2011-04-29 11:25:00,28.13,28.13,28.07,28.07,64000.0,19.8645,19.8645,19.8222,19.8222,64000.0
2011-04-29 11:30:00,28.07,28.12,28.07,28.08,39800.0,19.8222,19.8575,19.8222,19.8292,39800.0
2011-04-29 11:35:00,28.08,28.18,28.07,28.12,140200.0,19.8292,19.8998,19.8222,19.8575,140200.0
2011-04-29 11:40:00,28.11,28.13,28.07,28.08,103600.0,19.8504,19.8645,19.8222,19.8292,103600.0
2011-04-29 11:45:00,28.08,28.15,28.08,28.12,40400.0,19.8292,19.8787,19.8292,19.8575,40400.0
2011-04-29 11:50:00,28.12,28.17,28.12,28.16,32800.0,19.8575,19.8928,19.8575,19.8857,32800.0
2011-04-29 11:55:00,28.17,28.17,28.08,28.08,28600.0,19.8928,19.8928,19.8292,19.8292,28600.0
2011-04-29 12:00:00,28.08,28.13,28.06,28.09,79000.0,19.8292,19.8645,19.8151,19.8363,79000.0
2011-04-29 12:05:00,28.09,28.1,28.08,28.09,35800.0,19.8363,19.8433,19.8292,19.8363,35800.0
2011-04-29 12:10:00,28.09,28.11,28.07,28.08,30000.0,19.8363,19.8504,19.8222,19.8292,30000.0
2011-04-29 12:15:00,28.09,28.11,28.08,28.08,33400.0,19.8363,19.8504,19.8292,19.8292,33400.0
2011-04-29 12:20:00,28.08,28.1,28.04,28.1,43800.0,19.8292,19.8433,19.801,19.8433,43800.0
2011-04-29 12:25:00,28.11,28.17,28.1,28.16,54200.0,19.8504,19.8928,19.8433,19.8857,54200.0
2011-04-29 12:30:00,28.17,28.24,28.17,28.21,105800.0,19.8928,19.9422,19.8928,19.921,105800.0
2011-04-29 12:35:00,28.2,28.24,28.18,28.23,43600.0,19.914,19.9422,19.8998,19.9351,43600.0
2011-04-29 12:40:00,28.23,28.28,28.23,28.25,96400.0,19.9351,19.9705,19.9351,19.9493,96400.0
2011-04-29 12:45:00,28.25,28.27,28.22,28.22,25600.0,19.9493,19.9634,19.9281,19.9281,25600.0
2011-04-29 12:50:00,28.22,28.24,28.21,28.23,25000.0,19.9281,19.9422,19.921,19.9351,25000.0
2011-04-29 12:55:00,28.22,28.26,28.21,28.23,24800.0,19.9281,19.9563,19.921,19.9351,24800.0
2011-04-29 13:00:00,28.23,28.24,28.22,28.22,25600.0,19.9351,19.9422,19.9281,19.9281,25600.0
2011-04-29 13:05:00,28.22,28.22,28.19,28.21,25200.0,19.9281,19.9281,19.9069,19.921,25200.0
2011-04-29 13:10:00,28.21,28.23,28.21,28.21,30800.0,19.921,19.9351,19.921,19.921,30800.0
2011-04-29 13:15:00,28.2,28.2,28.14,28.15,96200.0,19.914,19.914,19.8716,19.8787,96200.0
2011-04-29 13:20:00,28.15,28.16,28.11,28.11,46000.0,19.8787,19.8857,19.8504,19.8504,46000.0
2011-04-29 13:25:00,28.11,28.13,28.1,28.11,74800.0,19.8504,19.8645,19.8433,19.8504,74800.0
2011-04-29 13:30:00,28.11,28.15,28.09,28.15,40600.0,19.8504,19.8787,19.8363,19.8787,40600.0
2011-04-29 13:35:00,28.15,28.16,28.13,28.14,70800.0,19.8787,19.8857,19.8645,19.8716,70800.0
2011-04-29 13:40:00,28.14,28.17,28.14,28.15,47800.0,19.8716,19.8928,19.8716,19.8787,47800.0
2011-04-29 13:45:00,28.15,28.15,28.08,28.1,99600.0,19.8787,19.8787,19.8292,19.8433,99600.0
2011-04-29 13:50:00,28.1,28.11,28.05,28.06,94600.0,19.8433,19.8504,19.808,19.8151,94600.0
2011-04-29 13:55:00,28.07,28.09,28.04,28.05,67000.0,19.8222,19.8363,19.801,19.808,67000.0
2011-04-29 14:00:00,28.06,28.06,28.03,28.04,80800.0,19.8151,19.8151,19.7939,19.801,80800.0
2011-04-29 14:05:00,28.05,28.05,28.04,28.04,66400.0,19.808,19.808,19.801,19.801,66400.0
2011-04-29 14:10:00,28.05,28.06,28.03,28.04,65600.0,19.808,19.8151,19.7939,19.801,65600.0
2011-04-29 14:15:00,28.03,28.06,28.03,28.05,35200.0,19.7939,19.8151,19.7939,19.808,35200.0
2011-04-29 14:20:00,28.05,28.05,28.0,28.01,52400.0,19.808,19.808,19.7727,19.7798,52400.0
2011-04-29 14:25:00,28.0,28.03,27.97,27.99,199600.0,19.7727,19.7939,19.7515,19.7657,199600.0
2011-04-29 14:30:00,27.99,28.03,27.98,27.98,150600.0,19.7657,19.7939,19.7586,19.7586,150600.0
2011-04-29 14:35:00,27.98,28.0,27.95,27.99,146200.0,19.7586,19.7727,19.7374,19.7657,146200.0
2011-04-29 14:40:00,27.99,27.99,27.95,27.95,100400.0,19.7657,19.7657,19.7374,19.7374,100400.0
2011-04-29 14:45:00,27.95,27.95,27.88,27.9,235800.0,19.7374,19.7374,19.688,19.7021,235800.0
2011-04-29 14:50:00,27.91,27.93,27.88,27.92,87600.0,19.7092,19.7233,19.688,19.7162,87600.0
2011-04-29 14:55:00,27.92,27.93,27.91,27.91,47200.0,19.7162,19.7233,19.7092,19.7092,47200.0
2011-04-29 15:00:00,27.92,27.95,27.92,27.95,64600.0,19.7162,19.7374,19.7162,19.7374,64600.0
2011-04-29 15:05:00,27.95,27.96,27.92,27.94,93800.0,19.7374,19.7445,19.7162,19.7304,93800.0
2011-04-29 15:10:00,27.94,27.98,27.93,27.96,63400.0,19.7304,19.7586,19.7233,19.7445,63400.0
2011-04-29 15:15:00,27.97,27.99,27.97,27.98,62400.0,19.7515,19.7657,19.7515,19.7586,62400.0
2011-04-29 15:20:00,27.98,28.0,27.97,27.98,39000.0,19.7586,19.7727,19.7515,19.7586,39000.0
2011-04-29 15:25:00,27.99,27.99,27.95,27.98,44800.0,19.7657,19.7657,19.7374,19.7586,44800.0
2011-04-29 15:30:00,27.98,28.03,27.98,28.03,68800.0,19.7586,19.7939,19.7586,19.7939,68800.0
2011-04-29 15:35:00,28.03,28.06,28.02,28.05,96600.0,19.7939,19.8151,19.7869,19.808,96600.0
2011-04-29 15:40:00,28.05,28.05,27.99,28.0,130600.0,19.808,19.808,19.7657,19.7727,130600.0
2011-04-29 15:45:00,28.0,28.07,27.99,28.07,234200.0,19.7727,19.8222,19.7657,19.8222,234200.0
2011-04-29 15:50:00,28.07,28.08,28.04,28.06,119800.0,19.8222,19.8292,19.801,19.8151,119800.0
2011-04-29 15:55:00,28.06,28.13,28.06,28.09,413400.0,19.8151,19.8645,19.8151,19.8363,413400.0
2011-05-02 09:30:00,28.27,28.3,28.18,28.22,122800.0,19.9634,19.9846,19.8998,19.9281,122800.0
2011-05-02 09:35:00,28.23,28.33,28.23,28.28,76600.0,19.9351,20.0058,19.9351,19.9705,76600.0
2011-05-02 09:40:00,28.28,28.31,28.22,28.25,68400.0,19.9705,19.9916,19.9281,19.9493,68400.0
2011-05-02 09:45:00,28.25,28.29,28.22,28.23,41000.0,19.9493,19.9775,19.9281,19.9351,41000.0
2011-05-02 09:50:00,28.23,28.25,28.17,28.17,53200.0,19.9351,19.9493,19.8928,19.8928,53200.0
2011-05-02 09:55:00,28.18,28.18,28.15,28.15,48400.0,19.8998,19.8998,19.8787,19.8787,48400.0
2011-05-02 10:00:00,28.15,28.22,28.15,28.2,67400.0,19.8787,19.9281,19.8787,19.914,67400.0
2011-05-02 10:05:00,28.19,28.19,28.12,28.14,46600.0,19.9069,19.9069,19.8575,19.8716,46600.0
2011-05-02 10:10:00,28.14,28.18,28.12,28.17,41000.0,19.8716,19.8998,19.8575,19.8928,41000.0
2011-05-02 10:15:00,28.17,28.19,28.14,28.18,39600.0,19.8928,19.9069,19.8716,19.8998,39600.0
2011-05-02 10:20:00,28.18,28.25,28.18,28.25,35000.0,19.8998,19.9493,19.8998,19.9493,35000.0
2011-05-02 10:25:00,28.25,28.25,28.2,28.23,101800.0,19.9493,19.9493,19.914,19.9351,101800.0
2011-05-02 10:30:00,28.23,28.24,28.21,28.24,80600.0,19.9351,19.9422,19.921,19.9422,80600.0
2011-05-02 10:35:00,28.24,28.24,28.22,28.24,32400.0,19.9422,19.9422,19.9281,19.9422,32400.0
2011-05-02 10:40:00,28.24,28.24,28.23,28.23,16400.0,19.9422,19.9422,19.9351,19.9351,16400.0
2011-05-02 10:45:00,28.23,28.24,28.22,28.22,36000.0,19.9351,19.9422,19.9281,19.9281,36000.0
2011-05-02 10:50:00,28.23,28.23,28.18,28.18,20000.0,19.9351,19.9351,19.8998,19.8998,20000.0
2011-05-02 10:55:00,28.18,28.22,28.18,28.21,28800.0,19.8998,19.9281,19.8998,19.921,28800.0
2011-05-02 11:00:00,28.21,28.24,28.21,28.23,27600.0,19.921,19.9422,19.921,19.9351,27600.0
2011-05-02 11:05:00,28.23,28.24,28.21,28.22,35000.0,19.9351,19.9422,19.921,19.9281,35000.0
2011-05-02 11:10:00,28.21,28.24,28.16,28.21,155200.0,19.921,19.9422,19.8857,19.921,155200.0
2011-05-02 11:15:00,28.21,28.22,28.18,28.18,33400.0,19.921,19.9281,19.8998,19.8998,33400.0
2011-05-02 11:20:00,28.18,28.19,28.14,28.14,57400.0,19.8998,19.9069,19.8716,19.8716,57400.0
2011-05-02 11:25:00,28.15,28.16,28.1,28.11,73000.0,19.8787,19.8857,19.8433,19.8504,73000.0
2011-05-02 11:30:00,28.11,28.14,28.11,28.13,115000.0,19.8504,19.8716,19.8504,19.8645,115000.0
2011-05-02 11:35:00,28.14,28.2,28.14,28.2,139400.0,19.8716,19.914,19.8716,19.914,139400.0
2011-05-02 11:40:00,28.2,28.22,28.18,28.2,72600.0,19.914,19.9281,19.8998,19.914,72600.0
2011-05-02 11:45:00,28.2,28.2,28.15,28.16,67000.0,19.914,19.914,19.8787,19.8857,67000.0
2011-05-02 11:50:00,28.15,28.18,28.14,28.16,51200.0,19.8787,19.8998,19.8716,19.8857,51200.0
2011-05-02 11:55:00,28.16,28.16,28.12,28.13,19200.0,19.8857,19.8857,19.8575,19.8645,19200.0
2011-05-02 12:00:00,28.13,28.13,28.11,28.11,52200.0,19.8645,19.8645,19.8504,19.8504,52200.0
2011-05-02 12:05:00,28.11,28.12,28.1,28.11,32400.0,19.8504,19.8575,19.8433,19.8504,32400.0
2011-05-02 12:10:00,28.11,28.12,28.11,28.11,26800.0,19.8504,19.8575,19.8504,19.8504,26800.0
2011-05-02 12:15:00,28.11,28.11,28.07,28.07,31800.0,19.8504,19.8504,19.8222,19.8222,31800.0
2011-05-02 12:20:00,28.07,28.07,28.02,28.02,34800.0,19.8222,19.8222,19.7869,19.7869,34800.0
2011-05-02 12:25:00,28.01,28.02,27.92,27.93,92800.0,19.7798,19.7869,19.7162,19.7233,92800.0
2011-05-02 12:30:00,27.93,27.94,27.9,27.93,87200.0,19.7233,19.7304,19.7021,19.7233,87200.0
2011-05-02 12:35:00,27.93,27.94,27.92,27.92,30800.0,19.7233,19.7304,19.7162,19.7162,30800.0
2011-05-02 12:40:00,27.92,27.93,27.91,27.92,45000.0,19.7162,19.7233,19.7092,19.7162,45000.0
2011-05-02 12:45:00,27.92,27.93,27.88,27.88,80400.0,19.7162,19.7233,19.688,19.688,80400.0
2011-05-02 12:50:00,27.88,27.93,27.88,27.93,26600.0,19.688,19.7233,19.688,19.7233,26600.0
2011-05-02 12:55:00,27.94,28.0,27.94,27.98,38600.0,19.7304,19.7727,19.7304,19.7586,38600.0
2011-05-02 13:00:00,27.98,28.0,27.98,27.99,34800.0,19.7586,19.7727,19.7586,19.7657,34800.0
2011-05-02 13:05:00,27.99,28.0,27.99,28.0,10600.0,19.7657,19.7727,19.7657,19.7727,10600.0
2011-05-02 13:10:00,27.99,28.02,27.99,28.02,17600.0,19.7657,19.7869,19.7657,19.7869,17600.0
2011-05-02 13:15:00,28.02,28.05,28.02,28.05,24600.0,19.7869,19.808,19.7869,19.808,24600.0
2011-05-02 13:20:00,28.05,28.08,27.99,28.08,121400.0,19.808,19.8292,19.7657,19.8292,121400.0
2011-05-02 13:25:00,28.08,28.11,28.06,28.11,98600.0,19.8292,19.8504,19.8151,19.8504,98600.0
2011-05-02 13:30:00,28.11,28.14,28.11,28.11,20800.0,19.8504,19.8716,19.8504,19.8504,20800.0
2011-05-02 13:35:00,28.11,28.12,28.1,28.11,22400.0,19.8504,19.8575,19.8433,19.8504,22400.0
2011-05-02 13:40:00,28.11,28.13,28.04,28.04,45400.0,19.8504,19.8645,19.801,19.801,45400.0
2011-05-02 13:45:00,28.04,28.14,28.04,28.11,237600.0,19.801,19.8716,19.801,19.8504,237600.0
2011-05-02 13:50:00,28.11,28.11,28.08,28.1,19000.0,19.8504,19.8504,19.8292,19.8433,19000.0
2011-05-02 13:55:00,28.1,28.13,28.1,28.13,23000.0,19.8433,19.8645,19.8433,19.8645,23000.0
2011-05-02 14:00:00,28.13,28.13,28.1,28.13,19800.0,19.8645,19.8645,19.8433,19.8645,19800.0
2011-05-02 14:05:00,28.13,28.15,28.1,28.15,38200.0,19.8645,19.8787,19.8433,19.8787,38200.0
2011-05-02 14:10:00,28.15,28.17,28.14,28.16,40400.0,19.8787,19.8928,19.8716,19.8857,40400.0
2011-05-02 14:15:00,28.16,28.18,28.16,28.17,51000.0,19.8857,19.8998,19.8857,19.8928,51000.0
2011-05-02 14:20:00,28.17,28.18,28.15,28.15,51000.0,19.8928,19.8998,19.8787,19.8787,51000.0
2011-05-02 14:25:00,28.16,28.17,28.13,28.15,28600.0,19.8857,19.8928,19.8645,19.8787,28600.0
2011-05-02 14:30:00,28.16,28.18,28.15,28.17,40200.0,19.8857,19.8998,19.8787,19.8928,40200.0
2011-05-02 14:35:00,28.17,28.17,28.15,28.15,32400.0,19.8928,19.8928,19.8787,19.8787,32400.0
2011-05-02 14:40:00,28.15,28.16,28.11,28.11,26600.0,19.8787,19.8857,19.8504,19.8504,26600.0
2011-05-02 14:45:00,28.11,28.13,28.1,28.11,25400.0,19.8504,19.8645,19.8433,19.8504,25400.0
2011-05-02 14:50:00,28.1,28.11,28.06,28.06,48800.0,19.8433,19.8504,19.8151,19.8151,48800.0
2011-05-02 14:55:00,28.05,28.06,28.02,28.02,43000.0,19.808,19.8151,19.7869,19.7869,43000.0
2011-05-02 15:00:00,28.03,28.06,28.02,28.05,39400.0,19.7939,19.8151,19.7869,19.808,39400.0
2011-05-02 15:05:00,28.06,28.11,28.05,28.11,53800.0,19.8151,19.8504,19.808,19.8504,53800.0
2011-05-02 15:10:00,28.11,28.11,28.06,28.06,28400.0,19.8504,19.8504,19.8151,19.8151,28400.0
2011-05-02 15:15:00,28.07,28.09,28.05,28.05,45800.0,19.8222,19.8363,19.808,19.808,45800.0
2011-05-02 15:20:00,28.05,28.11,28.05,28.1,153800.0,19.808,19.8504,19.808,19.8433,153800.0
2011-05-02 15:25:00,28.1,28.11,28.06,28.08,71000.0,19.8433,19.8504,19.8151,19.8292,71000.0
2011-05-02 15:30:00,28.08,28.08,28.03,28.03,94200.0,19.8292,19.8292,19.7939,19.7939,94200.0
2011-05-02 15:35:00,28.04,28.04,28.0,28.03,102000.0,19.801,19.801,19.7727,19.7939,102000.0
2011-05-02 15:40:00,28.04,28.04,28.0,28.01,79400.0,19.801,19.801,19.7727,19.7798,79400.0
2011-05-02 15:45:00,28.02,28.07,28.01,28.05,100000.0,19.7869,19.8222,19.7798,19.808,100000.0
2011-05-02 15:50:00,28.05,28.09,28.04,28.07,140400.0,19.808,19.8363,19.801,19.8222,140400.0
2011-05-02 15:55:00,28.07,28.09,28.07,28.08,285000.0,19.8222,19.8363,19.8222,19.8292,285000.0
2011-05-03 09:30:00,28.1,28.13,27.98,28.06,148600.0,19.8433,19.8645,19.7586,19.8151,148600.0
2011-05-03 09:35:00,28.06,28.14,28.03,28.11,135200.0,19.8151,19.8716,19.7939,19.8504,135200.0
2011-05-03 09:40:00,28.11,28.13,28.01,28.05,89800.0,19.8504,19.8645,19.7798,19.808,89800.0
2011-05-03 09:45:00,28.05,28.07,27.96,28.07,41400.0,19.808,19.8222,19.7445,19.8222,41400.0
2011-05-03 09:50:00,28.06,28.06,27.95,28.05,76600.0,19.8151,19.8151,19.7374,19.808,76600.0
2011-05-03 09:55:00,28.04,28.13,28.04,28.11,38600.0,19.801,19.8645,19.801,19.8504,38600.0
2011-05-03 10:00:00,28.1,28.13,28.08,28.11,68600.0,19.8433,19.8645,19.8292,19.8504,68600.0
2011-05-03 10:05:00,28.11,28.12,28.02,28.03,44800.0,19.8504,19.8575,19.7869,19.7939,44800.0
2011-05-03 10:10:00,28.02,28.02,27.97,28.0,24200.0,19.7869,19.7869,19.7515,19.7727,24200.0
2011-05-03 10:15:00,28.02,28.03,27.97,27.97,26600.0,19.7869,19.7939,19.7515,19.7515,26600.0
2011-05-03 10:20:00,27.98,27.99,27.94,27.98,29600.0,19.7586,19.7657,19.7304,19.7586,29600.0
2011-05-03 10:25:00,27.99,28.02,27.97,28.02,68600.0,19.7657,19.7869,19.7515,19.7869,68600.0
2011-05-03 10:30:00,28.01,28.03,27.98,28.0,45800.0,19.7798,19.7939,19.7586,19.7727,45800.0
2011-05-03 10:35:00,28.0,28.03,27.95,27.98,216000.0,19.7727,19.7939,19.7374,19.7586,216000.0
2011-05-03 10:40:00,27.98,27.98,27.96,27.97,21400.0,19.7586,19.7586,19.7445,19.7515,21400.0
2011-05-03 10:45:00,27.96,28.01,27.95,28.01,17800.0,19.7445,19.7798,19.7374,19.7798,17800.0
2011-05-03 10:50:00,28.0,28.02,27.97,27.98,22200.0,19.7727,19.7869,19.7515,19.7586,22200.0
2011-05-03 10:55:00,27.97,27.97,27.92,27.95,24200.0,19.7515,19.7515,19.7162,19.7374,24200.0
2011-05-03 11:00:00,27.95,28.05,27.95,28.04,37200.0,19.7374,19.808,19.7374,19.801,37200.0
2011-05-03 11:05:00,28.05,28.05,27.99,28.0,35800.0,19.808,19.808,19.7657,19.7727,35800.0
2011-05-03 11:10:00,28.0,28.02,27.96,28.01,69600.0,19.7727,19.7869,19.7445,19.7798,69600.0
2011-05-03 11:15:00,28.0,28.03,28.0,28.03,124800.0,19.7727,19.7939,19.7727,19.7939,124800.0
2011-05-03 11:20:00,28.02,28.1,28.02,28.08,37800.0,19.7869,19.8433,19.7869,19.8292,37800.0
2011-05-03 11:25:00,28.07,28.08,28.05,28.06,53000.0,19.8222,19.8292,19.808,19.8151,53000.0
2011-05-03 11:30:00,28.06,28.06,28.0,28.03,35800.0,19.8151,19.8151,19.7727,19.7939,35800.0
2011-05-03 11:35:00,28.05,28.09,28.03,28.09,62000.0,19.808,19.8363,19.7939,19.8363,62000.0
2011-05-03 11:40:00,28.08,28.15,28.07,28.11,81600.0,19.8292,19.8787,19.8222,19.8504,81600.0
2011-05-03 11:45:00,28.12,28.12,28.07,28.08,59200.0,19.8575,19.8575,19.8222,19.8292,59200.0
2011-05-03 11:50:00,28.08,28.15,28.07,28.14,51200.0,19.8292,19.8787,19.8222,19.8716,51200.0
2011-05-03 11:55:00,28.15,28.17,28.14,28.14,16400.0,19.8787,19.8928,19.8716,19.8716,16400.0
2011-05-03 12:00:00,28.14,28.18,28.14,28.16,79000.0,19.8716,19.8998,19.8716,19.8857,79000.0
2011-05-03 12:05:00,28.16,28.18,28.15,28.16,55200.0,19.8857,19.8998,19.8787,19.8857,55200.0
2011-05-03 12:10:00,28.15,28.19,28.15,28.17,29000.0,19.8787,19.9069,19.8787,19.8928,29000.0
2011-05-03 12:15:00,28.17,28.2,28.16,28.17,71800.0,19.8928,19.914,19.8857,19.8928,71800.0
2011-05-03 12:20:00,28.18,28.18,28.12,28.14,75600.0,19.8998,19.8998,19.8575,19.8716,75600.0
2011-05-03 12:25:00,28.14,28.14,28.08,28.09,22400.0,19.8716,19.8716,19.8292,19.8363,22400.0
2011-05-03 12:30:00,28.1,28.13,28.1,28.11,9200.0,19.8433,19.8645,19.8433,19.8504,9200.0
2011-05-03 12:35:00,28.12,28.13,28.09,28.1,22600.0,19.8575,19.8645,19.8363,19.8433,22600.0
2011-05-03 12:40:00,28.1,28.11,28.09,28.09,17200.0,19.8433,19.8504,19.8363,19.8363,17200.0
2011-05-03 12:45:00,28.09,28.11,28.09,28.11,10400.0,19.8363,19.8504,19.8363,19.8504,10400.0
2011-05-03 12:50:00,28.1,28.11,28.06,28.07,22200.0,19.8433,19.8504,19.8151,19.8222,22200.0
2011-05-03 12:55:00,28.07,28.07,28.03,28.03,9600.0,19.8222,19.8222,19.7939,19.7939,9600.0
2011-05-03 13:00:00,28.03,28.03,28.01,28.02,13000.0,19.7939,19.7939,19.7798,19.7869,13000.0
2011-05-03 13:05:00,28.01,28.04,27.99,28.04,53400.0,19.7798,19.801,19.7657,19.801,53400.0
2011-05-03 13:10:00,28.03,28.04,28.0,28.01,26600.0,19.7939,19.801,19.7727,19.7798,26600.0
2011-05-03 13:15:00,28.02,28.04,28.02,28.03,15000.0,19.7869,19.801,19.7869,19.7939,15000.0
2011-05-03 13:20:00,28.03,28.03,27.98,27.98,21400.0,19.7939,19.7939,19.7586,19.7586,21400.0
2011-05-03 13:25:00,27.98,27.99,27.93,27.93,17600.0,19.7586,19.7657,19.7233,19.7233,17600.0
2011-05-03 13:30:00,27.93,27.98,27.92,27.97,33600.0,19.7233,19.7586,19.7162,19.7515,33600.0
2011-05-03 13:35:00,27.97,27.99,27.95,27.96,19400.0,19.7515,19.7657,19.7374,19.7445,19400.0
2011-05-03 13:40:00,27.95,27.95,27.87,27.9,69600.0,19.7374,19.7374,19.6809,19.7021,69600.0
2011-05-03 13:45:00,27.89,27.9,27.86,27.86,40400.0,19.6951,19.7021,19.6739,19.6739,40400.0
2011-05-03 13:50:00,27.88,27.93,27.86,27.93,29400.0,19.688,19.7233,19.6739,19.7233,29400.0
2011-05-03 13:55:00,27.93,27.93,27.89,27.9,38200.0,19.7233,19.7233,19.6951,19.7021,38200.0
2011-05-03 14:00:00,27.9,27.92,27.89,27.89,29200.0,19.7021,19.7162,19.6951,19.6951,29200.0
2011-05-03 14:05:00,27.9,27.9,27.85,27.86,85400.0,19.7021,19.7021,19.6668,19.6739,85400.0
2011-05-03 14:10:00,27.85,27.88,27.82,27.87,61600.0,19.6668,19.688,19.6456,19.6809,61600.0
2011-05-03 14:15:00,27.88,27.91,27.86,27.9,46000.0,19.688,19.7092,19.6739,19.7021,46000.0
2011-05-03 14:20:00,27.89,27.92,27.88,27.89,53000.0,19.6951,19.7162,19.688,19.6951,53000.0
2011-05-03 14:25:00,27.89,27.98,27.89,27.97,51400.0,19.6951,19.7586,19.6951,19.7515,51400.0
2011-05-03 14:30:00,27.97,27.99,27.93,27.94,37800.0,19.7515,19.7657,19.7233,19.7304,37800.0
2011-05-03 14:35:00,27.93,27.94,27.86,27.86,53000.0,19.7233,19.7304,19.6739,19.6739,53000.0
2011-05-03 14:40:00,27.86,27.9,27.85,27.88,115000.0,19.6739,19.7021,19.6668,19.688,115000.0
2011-05-03 14:45:00,27.88,27.89,27.86,27.88,54800.0,19.688,19.6951,19.6739,19.688,54800.0
2011-05-03 14:50:00,27.88,27.92,27.86,27.88,39800.0,19.688,19.7162,19.6739,19.688,39800.0
2011-05-03 14:55:00,27.86,27.89,27.85,27.88,52400.0,19.6739,19.6951,19.6668,19.688,52400.0
2011-05-03 15:00:00,27.88,27.93,27.87,27.92,33000.0,19.688,19.7233,19.6809,19.7162,33000.0
2011-05-03 15:05:00,27.92,27.95,27.9,27.95,32400.0,19.7162,19.7374,19.7021,19.7374,32400.0
2011-05-03 15:10:00,27.94,27.99,27.93,27.99,28600.0,19.7304,19.7657,19.7233,19.7657,28600.0
2011-05-03 15:15:00,27.98,28.0,27.97,27.97,28000.0,19.7586,19.7727,19.7515,19.7515,28000.0
2011-05-03 15:20:00,27.97,28.02,27.96,28.02,47600.0,19.7515,19.7869,19.7445,19.7869,47600.0
2011-05-03 15:25:00,28.02,28.02,27.98,27.98,37800.0,19.7869,19.7869,19.7586,19.7586,37800.0
2011-05-03 15:30:00,27.98,28.03,27.98,27.99,111600.0,19.7586,19.7939,19.7586,19.7657,111600.0
2011-05-03 15:35:00,27.99,27.99,27.92,27.93,115600.0,19.7657,19.7657,19.7162,19.7233,115600.0
2011-05-03 15:40:00,27.94,27.97,27.94,27.96,113400.0,19.7304,19.7515,19.7304,19.7445,113400.0
2011-05-03 15:45:00,27.97,28.0,27.95,27.96,272800.0,19.7515,19.7727,19.7374,19.7445,272800.0
2011-05-03 15:50:00,27.96,28.03,27.96,28.01,249800.0,19.7445,19.7939,19.7445,19.7798,249800.0
2011-05-03 15:55:00,28.02,28.04,28.0,28.0,268200.0,19.7869,19.801,19.7727,19.7727,268200.0
2011-05-04 09:30:00,28.09,28.09,27.92,28.0,154000.0,19.8363,19.8363,19.7162,19.7727,154000.0
2011-05-04 09:35:00,28.0,28.01,27.86,27.93,79600.0,19.7727,19.7798,19.6739,19.7233,79600.0
2011-05-04 09:40:00,27.93,27.93,27.84,27.91,69600.0,19.7233,19.7233,19.6597,19.7092,69600.0
2011-05-04 09:45:00,27.92,28.03,27.89,27.92,149800.0,19.7162,19.7939,19.6951,19.7162,149800.0
2011-05-04 09:50:00,27.92,27.97,27.91,27.92,39200.0,19.7162,19.7515,19.7092,19.7162,39200.0
2011-05-04 09:55:00,27.93,27.95,27.82,27.86,61600.0,19.7233,19.7374,19.6456,19.6739,61600.0
2011-05-04 10:00:00,27.83,27.85,27.7,27.81,120200.0,19.6527,19.6668,19.5609,19.6386,120200.0
2011-05-04 10:05:00,27.8,27.8,27.58,27.68,99800.0,19.6315,19.6315,19.4761,19.5468,99800.0
2011-05-04 10:10:00,27.68,27.77,27.68,27.77,129600.0,19.5468,19.6103,19.5468,19.6103,129600.0
2011-05-04 10:15:00,27.76,27.78,27.75,27.77,46000.0,19.6032,19.6174,19.5962,19.6103,46000.0
2011-05-04 10:20:00,27.77,27.77,27.7,27.7,49200.0,19.6103,19.6103,19.5609,19.5609,49200.0
2011-05-04 10:25:00,27.7,27.77,27.7,27.76,61000.0,19.5609,19.6103,19.5609,19.6032,61000.0
2011-05-04 10:30:00,27.76,27.81,27.73,27.77,47000.0,19.6032,19.6386,19.5821,19.6103,47000.0
2011-05-04 10:35:00,27.77,27.84,27.74,27.82,56000.0,19.6103,19.6597,19.5891,19.6456,56000.0
2011-05-04 10:40:00,27.83,27.85,27.75,27.75,52000.0,19.6527,19.6668,19.5962,19.5962,52000.0
2011-05-04 10:45:00,27.76,27.81,27.74,27.79,64200.0,19.6032,19.6386,19.5891,19.6244,64200.0
2011-05-04 10:50:00,27.8,27.89,27.77,27.88,101600.0,19.6315,19.6951,19.6103,19.688,101600.0
2011-05-04 10:55:00,27.88,27.93,27.87,27.9,51200.0,19.688,19.7233,19.6809,19.7021,51200.0
2011-05-04 11:00:00,27.9,27.95,27.9,27.95,40600.0,19.7021,19.7374,19.7021,19.7374,40600.0
2011-05-04 11:05:00,27.95,27.96,27.9,27.95,66600.0,19.7374,19.7445,19.7021,19.7374,66600.0
2011-05-04 11:10:00,27.93,27.97,27.91,27.93,31800.0,19.7233,19.7515,19.7092,19.7233,31800.0
2011-05-04 11:15:00,27.93,27.93,27.81,27.85,45600.0,19.7233,19.7233,19.6386,19.6668,45600.0
2011-05-04 11:20:00,27.85,27.89,27.85,27.89,35000.0,19.6668,19.6951,19.6668,19.6951,35000.0
2011-05-04 11:25:00,27.89,27.93,27.86,27.92,26600.0,19.6951,19.7233,19.6739,19.7162,26600.0
2011-05-04 11:30:00,27.92,27.92,27.87,27.91,18600.0,19.7162,19.7162,19.6809,19.7092,18600.0
2011-05-04 11:35:00,27.91,27.91,27.85,27.87,22000.0,19.7092,19.7092,19.6668,19.6809,22000.0
2011-05-04 11:40:00,27.87,27.89,27.84,27.86,17200.0,19.6809,19.6951,19.6597,19.6739,17200.0
2011-05-04 11:45:00,27.86,27.86,27.84,27.85,22400.0,19.6739,19.6739,19.6597,19.6668,22400.0
2011-05-04 11:50:00,27.85,27.89,27.83,27.84,19000.0,19.6668,19.6951,19.6527,19.6597,19000.0
2011-05-04 11:55:00,27.84,27.86,27.83,27.86,14400.0,19.6597,19.6739,19.6527,19.6739,14400.0
2011-05-04 12:00:00,27.86,27.89,27.85,27.85,18200.0,19.6739,19.6951,19.6668,19.6668,18200.0
2011-05-04 12:05:00,27.85,27.86,27.83,27.86,13200.0,19.6668,19.6739,19.6527,19.6739,13200.0
2011-05-04 12:10:00,27.86,27.88,27.84,27.85,79200.0,19.6739,19.688,19.6597,19.6668,79200.0
2011-05-04 12:15:00,27.85,27.87,27.84,27.84,38000.0,19.6668,19.6809,19.6597,19.6597,38000.0
2011-05-04 12:20:00,27.84,27.86,27.76,27.76,65000.0,19.6597,19.6739,19.6032,19.6032,65000.0
2011-05-04 12:25:00,27.76,27.83,27.75,27.79,33200.0,19.6032,19.6527,19.5962,19.6244,33200.0
2011-05-04 12:30:00,27.79,27.8,27.76,27.79,42200.0,19.6244,19.6315,19.6032,19.6244,42200.0
2011-05-04 12:35:00,27.78,27.8,27.77,27.79,25800.0,19.6174,19.6315,19.6103,19.6244,25800.0
2011-05-04 12:40:00,27.79,27.8,27.76,27.77,30400.0,19.6244,19.6315,19.6032,19.6103,30400.0
2011-05-04 12:45:00,27.77,27.84,27.77,27.83,24600.0,19.6103,19.6597,19.6103,19.6527,24600.0
2011-05-04 12:50:00,27.84,27.84,27.79,27.81,25000.0,19.6597,19.6597,19.6244,19.6386,25000.0
2011-05-04 12:55:00,27.81,27.83,27.81,27.82,13000.0,19.6386,19.6527,19.6386,19.6456,13000.0
2011-05-04 13:00:00,27.82,27.86,27.8,27.86,32400.0,19.6456,19.6739,19.6315,19.6739,32400.0
2011-05-04 13:05:00,27.86,27.89,27.84,27.84,25600.0,19.6739,19.6951,19.6597,19.6597,25600.0
2011-05-04 13:10:00,27.85,27.86,27.83,27.83,11200.0,19.6668,19.6739,19.6527,19.6527,11200.0
2011-05-04 13:15:00,27.83,27.87,27.82,27.86,19200.0,19.6527,19.6809,19.6456,19.6739,19200.0
2011-05-04 13:20:00,27.86,27.88,27.84,27.86,25000.0,19.6739,19.688,19.6597,19.6739,25000.0
2011-05-04 13:25:00,27.85,27.86,27.83,27.85,21600.0,19.6668,19.6739,19.6527,19.6668,21600.0
2011-05-04 13:30:00,27.86,27.88,27.86,27.87,24000.0,19.6739,19.688,19.6739,19.6809,24000.0
2011-05-04 13:35:00,27.88,27.91,27.86,27.89,54000.0,19.688,19.7092,19.6739,19.6951,54000.0
2011-05-04 13:40:00,27.89,27.89,27.85,27.85,16800.0,19.6951,19.6951,19.6668,19.6668,16800.0
2011-05-04 13:45:00,27.85,27.88,27.84,27.85,25200.0,19.6668,19.688,19.6597,19.6668,25200.0
2011-05-04 13:50:00,27.85,27.88,27.84,27.88,17200.0,19.6668,19.688,19.6597,19.688,17200.0
2011-05-04 13:55:00,27.88,27.91,27.87,27.9,50800.0,19.688,19.7092,19.6809,19.7021,50800.0
2011-05-04 14:00:00,27.88,27.89,27.84,27.84,53800.0,19.688,19.6951,19.6597,19.6597,53800.0
2011-05-04 14:05:00,27.84,27.86,27.83,27.85,40400.0,19.6597,19.6739,19.6527,19.6668,40400.0
2011-05-04 14:10:00,27.85,27.86,27.83,27.86,36200.0,19.6668,19.6739,19.6527,19.6739,36200.0
2011-05-04 14:15:00,27.86,27.92,27.83,27.92,51000.0,19.6739,19.7162,19.6527,19.7162,51000.0
2011-05-04 14:20:00,27.92,27.95,27.91,27.94,53200.0,19.7162,19.7374,19.7092,19.7304,53200.0
2011-05-04 14:25:00,27.94,27.95,27.9,27.91,52000.0,19.7304,19.7374,19.7021,19.7092,52000.0
2011-05-04 14:30:00,27.91,27.93,27.88,27.89,83200.0,19.7092,19.7233,19.688,19.6951,83200.0
2011-05-04 14:35:00,27.9,27.91,27.88,27.9,47800.0,19.7021,19.7092,19.688,19.7021,47800.0
2011-05-04 14:40:00,27.9,27.92,27.86,27.86,86200.0,19.7021,19.7162,19.6739,19.6739,86200.0
2011-05-04 14:45:00,27.87,27.88,27.83,27.86,74800.0,19.6809,19.688,19.6527,19.6739,74800.0
2011-05-04 14:50:00,27.86,27.89,27.86,27.88,30000.0,19.6739,19.6951,19.6739,19.688,30000.0
2011-05-04 14:55:00,27.89,27.89,27.82,27.84,44800.0,19.6951,19.6951,19.6456,19.6597,44800.0
2011-05-04 15:00:00,27.84,27.87,27.81,27.82,81600.0,19.6597,19.6809,19.6386,19.6456,81600.0
2011-05-04 15:05:00,27.82,27.82,27.75,27.77,72400.0,19.6456,19.6456,19.5962,19.6103,72400.0
2011-05-04 15:10:00,27.77,27.79,27.75,27.75,40400.0,19.6103,19.6244,19.5962,19.5962,40400.0
2011-05-04 15:15:00,27.75,27.78,27.74,27.78,58400.0,19.5962,19.6174,19.5891,19.6174,58400.0
2011-05-04 15:20:00,27.78,27.8,27.75,27.78,101400.0,19.6174,19.6315,19.5962,19.6174,101400.0
2011-05-04 15:25:00,27.78,27.83,27.75,27.81,68400.0,19.6174,19.6527,19.5962,19.6386,68400.0
2011-05-04 15:30:00,27.81,27.81,27.75,27.77,47600.0,19.6386,19.6386,19.5962,19.6103,47600.0
2011-05-04 15:35:00,27.77,27.81,27.75,27.8,70200.0,19.6103,19.6386,19.5962,19.6315,70200.0
2011-05-04 15:40:00,27.8,27.81,27.77,27.78,104600.0,19.6315,19.6386,19.6103,19.6174,104600.0
2011-05-04 15:45:00,27.78,27.82,27.77,27.77,182800.0,19.6174,19.6456,19.6103,19.6103,182800.0
2011-05-04 15:50:00,27.77,27.79,27.75,27.75,165400.0,19.6103,19.6244,19.5962,19.5962,165400.0
2011-05-04 15:55:00,27.75,27.79,27.75,27.75,329200.0,19.5962,19.6244,19.5962,19.5962,329200.0
2011-05-05 09:30:00,27.57,27.67,27.43,27.5,139800.0,19.4691,19.5397,19.3702,19.4196,139800.0
2011-05-05 09:35:00,27.52,27.55,27.43,27.44,121200.0,19.4338,19.455,19.3702,19.3773,121200.0
2011-05-05 09:40:00,27.45,27.53,27.43,27.48,85000.0,19.3843,19.4408,19.3702,19.4055,85000.0
2011-05-05 09:45:00,27.48,27.55,27.48,27.51,61800.0,19.4055,19.455,19.4055,19.4267,61800.0
2011-05-05 09:50:00,27.5,27.51,27.46,27.46,79000.0,19.4196,19.4267,19.3914,19.3914,79000.0
2011-05-05 09:55:00,27.46,27.48,27.43,27.48,57800.0,19.3914,19.4055,19.3702,19.4055,57800.0
2011-05-05 10:00:00,27.49,27.5,27.45,27.47,32400.0,19.4126,19.4196,19.3843,19.3985,32400.0
2011-05-05 10:05:00,27.47,27.5,27.46,27.46,61200.0,19.3985,19.4196,19.3914,19.3914,61200.0
2011-05-05 10:10:00,27.47,27.48,27.39,27.41,157400.0,19.3985,19.4055,19.342,19.3561,157400.0
2011-05-05 10:15:00,27.4,27.43,27.38,27.4,57000.0,19.349,19.3702,19.3349,19.349,57000.0
2011-05-05 10:20:00,27.41,27.48,27.41,27.47,25400.0,19.3561,19.4055,19.3561,19.3985,25400.0
2011-05-05 10:25:00,27.47,27.47,27.4,27.4,68000.0,19.3985,19.3985,19.349,19.349,68000.0
2011-05-05 10:30:00,27.39,27.4,27.32,27.35,56600.0,19.342,19.349,19.2925,19.3137,56600.0
2011-05-05 10:35:00,27.35,27.43,27.35,27.43,34000.0,19.3137,19.3702,19.3137,19.3702,34000.0
2011-05-05 10:40:00,27.42,27.43,27.35,27.36,91400.0,19.3632,19.3702,19.3137,19.3208,91400.0
2011-05-05 10:45:00,27.38,27.42,27.36,27.4,25600.0,19.3349,19.3632,19.3208,19.349,25600.0
2011-05-05 10:50:00,27.4,27.41,27.36,27.38,13400.0,19.349,19.3561,19.3208,19.3349,13400.0
2011-05-05 10:55:00,27.38,27.42,27.37,27.42,20400.0,19.3349,19.3632,19.3278,19.3632,20400.0
2011-05-05 11:00:00,27.42,27.59,27.4,27.58,206200.0,19.3632,19.4832,19.349,19.4761,206200.0
2011-05-05 11:05:00,27.56,27.56,27.47,27.5,45800.0,19.462,19.462,19.3985,19.4196,45800.0
2011-05-05 11:10:00,27.49,27.49,27.43,27.46,34800.0,19.4126,19.4126,19.3702,19.3914,34800.0
2011-05-05 11:15:00,27.43,27.51,27.43,27.5,31600.0,19.3702,19.4267,19.3702,19.4196,31600.0
2011-05-05 11:20:00,27.5,27.55,27.5,27.5,21600.0,19.4196,19.455,19.4196,19.4196,21600.0
2011-05-05 11:25:00,27.52,27.57,27.5,27.57,24800.0,19.4338,19.4691,19.4196,19.4691,24800.0
2011-05-05 11:30:00,27.56,27.6,27.54,27.58,20200.0,19.462,19.4903,19.4479,19.4761,20200.0
2011-05-05 11:35:00,27.59,27.64,27.59,27.62,21000.0,19.4832,19.5185,19.4832,19.5044,21000.0
2011-05-05 11:40:00,27.63,27.7,27.63,27.68,32400.0,19.5114,19.5609,19.5114,19.5468,32400.0
2011-05-05 11:45:00,27.68,27.82,27.68,27.78,39200.0,19.5468,19.6456,19.5468,19.6174,39200.0
2011-05-05 11:50:00,27.78,27.78,27.71,27.73,28600.0,19.6174,19.6174,19.5679,19.5821,28600.0
2011-05-05 11:55:00,27.72,27.74,27.71,27.72,11800.0,19.575,19.5891,19.5679,19.575,11800.0
2011-05-05 12:00:00,27.75,27.78,27.71,27.75,85600.0,19.5962,19.6174,19.5679,19.5962,85600.0
2011-05-05 12:05:00,27.74,27.75,27.68,27.68,42000.0,19.5891,19.5962,19.5468,19.5468,42000.0
2011-05-05 12:10:00,27.68,27.68,27.64,27.65,23400.0,19.5468,19.5468,19.5185,19.5256,23400.0
2011-05-05 12:15:00,27.65,27.65,27.62,27.64,19600.0,19.5256,19.5256,19.5044,19.5185,19600.0
2011-05-05 12:20:00,27.65,27.68,27.65,27.67,14800.0,19.5256,19.5468,19.5256,19.5397,14800.0
2011-05-05 12:25:00,27.68,27.7,27.65,27.68,17400.0,19.5468,19.5609,19.5256,19.5468,17400.0
2011-05-05 12:30:00,27.68,27.68,27.64,27.65,12200.0,19.5468,19.5468,19.5185,19.5256,12200.0
2011-05-05 12:35:00,27.65,27.68,27.62,27.65,17800.0,19.5256,19.5468,19.5044,19.5256,17800.0
2011-05-05 12:40:00,27.65,27.68,27.65,27.67,22400.0,19.5256,19.5468,19.5256,19.5397,22400.0
2011-05-05 12:45:00,27.67,27.67,27.64,27.65,25000.0,19.5397,19.5397,19.5185,19.5256,25000.0
2011-05-05 12:50:00,27.65,27.65,27.59,27.59,24000.0,19.5256,19.5256,19.4832,19.4832,24000.0
2011-05-05 12:55:00,27.6,27.63,27.59,27.63,11600.0,19.4903,19.5114,19.4832,19.5114,11600.0
2011-05-05 13:00:00,27.63,27.68,27.63,27.68,16200.0,19.5114,19.5468,19.5114,19.5468,16200.0
2011-05-05 13:05:00,27.68,27.68,27.64,27.66,22200.0,19.5468,19.5468,19.5185,19.5326,22200.0
2011-05-05 13:10:00,27.65,27.68,27.65,27.67,10400.0,19.5256,19.5468,19.5256,19.5397,10400.0
2011-05-05 13:15:00,27.68,27.68,27.65,27.66,24200.0,19.5468,19.5468,19.5256,19.5326,24200.0
2011-05-05 13:20:00,27.66,27.68,27.65,27.65,18000.0,19.5326,19.5468,19.5256,19.5256,18000.0
2011-05-05 13:25:00,27.66,27.69,27.65,27.69,20000.0,19.5326,19.5538,19.5256,19.5538,20000.0
2011-05-05 13:30:00,27.68,27.7,27.68,27.68,32400.0,19.5468,19.5609,19.5468,19.5468,32400.0
2011-05-05 13:35:00,27.68,27.71,27.67,27.68,48400.0,19.5468,19.5679,19.5397,19.5468,48400.0
2011-05-05 13:40:00,27.68,27.68,27.65,27.68,26400.0,19.5468,19.5468,19.5256,19.5468,26400.0
2011-05-05 13:45:00,27.68,27.71,27.67,27.67,17600.0,19.5468,19.5679,19.5397,19.5397,17600.0
2011-05-05 13:50:00,27.67,27.68,27.63,27.64,16800.0,19.5397,19.5468,19.5114,19.5185,16800.0
2011-05-05 13:55:00,27.65,27.7,27.64,27.68,26400.0,19.5256,19.5609,19.5185,19.5468,26400.0
2011-05-05 14:00:00,27.68,27.68,27.61,27.63,30000.0,19.5468,19.5468,19.4973,19.5114,30000.0
2011-05-05 14:05:00,27.64,27.64,27.61,27.62,11600.0,19.5185,19.5185,19.4973,19.5044,11600.0
2011-05-05 14:10:00,27.61,27.66,27.6,27.66,60000.0,19.4973,19.5326,19.4903,19.5326,60000.0
2011-05-05 14:15:00,27.67,27.68,27.64,27.66,32200.0,19.5397,19.5468,19.5185,19.5326,32200.0
2011-05-05 14:20:00,27.65,27.7,27.65,27.7,64600.0,19.5256,19.5609,19.5256,19.5609,64600.0
2011-05-05 14:25:00,27.7,27.71,27.68,27.7,47400.0,19.5609,19.5679,19.5468,19.5609,47400.0
2011-05-05 14:30:00,27.7,27.73,27.68,27.7,68600.0,19.5609,19.5821,19.5468,19.5609,68600.0
2011-05-05 14:35:00,27.7,27.73,27.69,27.72,43400.0,19.5609,19.5821,19.5538,19.575,43400.0
2011-05-05 14:40:00,27.71,27.71,27.67,27.68,52200.0,19.5679,19.5679,19.5397,19.5468,52200.0
2011-05-05 14:45:00,27.68,27.71,27.67,27.7,85800.0,19.5468,19.5679,19.5397,19.5609,85800.0
2011-05-05 14:50:00,27.7,27.71,27.66,27.66,63800.0,19.5609,19.5679,19.5326,19.5326,63800.0
2011-05-05 14:55:00,27.66,27.68,27.65,27.66,53000.0,19.5326,19.5468,19.5256,19.5326,53000.0
2011-05-05 15:00:00,27.66,27.67,27.63,27.66,65800.0,19.5326,19.5397,19.5114,19.5326,65800.0
2011-05-05 15:05:00,27.65,27.65,27.6,27.6,103200.0,19.5256,19.5256,19.4903,19.4903,103200.0
2011-05-05 15:10:00,27.6,27.61,27.53,27.61,218000.0,19.4903,19.4973,19.4408,19.4973,218000.0
2011-05-05 15:15:00,27.61,27.64,27.56,27.61,100200.0,19.4973,19.5185,19.462,19.4973,100200.0
2011-05-05 15:20:00,27.61,27.61,27.47,27.49,183600.0,19.4973,19.4973,19.3985,19.4126,183600.0
2011-05-05 15:25:00,27.49,27.53,27.42,27.43,124400.0,19.4126,19.4408,19.3632,19.3702,124400.0
2011-05-05 15:30:00,27.43,27.58,27.43,27.57,151000.0,19.3702,19.4761,19.3702,19.4691,151000.0
2011-05-05 15:35:00,27.55,27.64,27.55,27.6,244800.0,19.455,19.5185,19.455,19.4903,244800.0
2011-05-05 15:40:00,27.61,27.64,27.54,27.61,137000.0,19.4973,19.5185,19.4479,19.4973,137000.0
2011-05-05 15:45:00,27.61,27.64,27.57,27.62,278000.0,19.4973,19.5185,19.4691,19.5044,278000.0
2011-05-05 15:50:00,27.61,27.65,27.58,27.59,183600.0,19.4973,19.5256,19.4761,19.4832,183600.0
2011-05-05 15:55:00,27.6,27.61,27.54,27.59,292400.0,19.4903,19.4973,19.4479,19.4832,292400.0
2011-05-06 09:30:00,27.99,28.15,27.9,28.11,108800.0,19.7657,19.8787,19.7021,19.8504,108800.0
2011-05-06 09:35:00,28.11,28.11,28.0,28.01,66400.0,19.8504,19.8504,19.7727,19.7798,66400.0
2011-05-06 09:40:00,28.0,28.01,27.91,27.98,48200.0,19.7727,19.7798,19.7092,19.7586,48200.0
2011-05-06 09:45:00,27.99,27.99,27.95,27.98,37200.0,19.7657,19.7657,19.7374,19.7586,37200.0
2011-05-06 09:50:00,27.98,27.99,27.91,27.95,39000.0,19.7586,19.7657,19.7092,19.7374,39000.0
2011-05-06 09:55:00,27.94,27.99,27.92,27.98,39600.0,19.7304,19.7657,19.7162,19.7586,39600.0
2011-05-06 10:00:00,27.98,28.0,27.89,27.89,65800.0,19.7586,19.7727,19.6951,19.6951,65800.0
2011-05-06 10:05:00,27.89,27.89,27.77,27.81,91400.0,19.6951,19.6951,19.6103,19.6386,91400.0
2011-05-06 10:10:00,27.8,27.94,27.79,27.94,61800.0,19.6315,19.7304,19.6244,19.7304,61800.0
2011-05-06 10:15:00,27.93,27.97,27.91,27.94,44600.0,19.7233,19.7515,19.7092,19.7304,44600.0
2011-05-06 10:20:00,27.93,27.99,27.93,27.99,55000.0,19.7233,19.7657,19.7233,19.7657,55000.0
2011-05-06 10:25:00,27.99,28.0,27.96,27.98,30200.0,19.7657,19.7727,19.7445,19.7586,30200.0
2011-05-06 10:30:00,27.97,27.97,27.89,27.89,18400.0,19.7515,19.7515,19.6951,19.6951,18400.0
2011-05-06 10:35:00,27.89,27.93,27.86,27.93,35800.0,19.6951,19.7233,19.6739,19.7233,35800.0
2011-05-06 10:40:00,27.93,27.93,27.86,27.89,48200.0,19.7233,19.7233,19.6739,19.6951,48200.0
2011-05-06 10:45:00,27.89,27.89,27.82,27.83,32000.0,19.6951,19.6951,19.6456,19.6527,32000.0
2011-05-06 10:50:00,27.84,27.87,27.83,27.85,31400.0,19.6597,19.6809,19.6527,19.6668,31400.0
2011-05-06 10:55:00,27.86,27.86,27.77,27.82,78600.0,19.6739,19.6739,19.6103,19.6456,78600.0
2011-05-06 11:00:00,27.83,27.83,27.78,27.83,113000.0,19.6527,19.6527,19.6174,19.6527,113000.0
2011-05-06 11:05:00,27.83,27.85,27.81,27.84,36600.0,19.6527,19.6668,19.6386,19.6597,36600.0
2011-05-06 11:10:00,27.85,27.89,27.85,27.89,31000.0,19.6668,19.6951,19.6668,19.6951,31000.0
2011-05-06 11:15:00,27.88,27.93,27.88,27.92,70200.0,19.688,19.7233,19.688,19.7162,70200.0
2011-05-06 11:20:00,27.92,27.95,27.91,27.93,25200.0,19.7162,19.7374,19.7092,19.7233,25200.0
2011-05-06 11:25:00,27.93,27.96,27.9,27.95,78200.0,19.7233,19.7445,19.7021,19.7374,78200.0
2011-05-06 11:30:00,27.94,27.98,27.94,27.95,75800.0,19.7304,19.7586,19.7304,19.7374,75800.0
2011-05-06 11:35:00,27.95,27.96,27.95,27.96,58200.0,19.7374,19.7445,19.7374,19.7445,58200.0
2011-05-06 11:40:00,27.96,27.97,27.93,27.93,19000.0,19.7445,19.7515,19.7233,19.7233,19000.0
2011-05-06 11:45:00,27.93,27.98,27.93,27.98,25000.0,19.7233,19.7586,19.7233,19.7586,25000.0
2011-05-06 11:50:00,27.98,27.98,27.91,27.91,22000.0,19.7586,19.7586,19.7092,19.7092,22000.0
2011-05-06 11:55:00,27.92,27.92,27.82,27.85,72000.0,19.7162,19.7162,19.6456,19.6668,72000.0
2011-05-06 12:00:00,27.86,27.9,27.86,27.86,42800.0,19.6739,19.7021,19.6739,19.6739,42800.0
2011-05-06 12:05:00,27.86,27.86,27.74,27.74,50400.0,19.6739,19.6739,19.5891,19.5891,50400.0
2011-05-06 12:10:00,27.72,27.82,27.72,27.8,74800.0,19.575,19.6456,19.575,19.6315,74800.0
2011-05-06 12:15:00,27.8,27.83,27.74,27.77,36000.0,19.6315,19.6527,19.5891,19.6103,36000.0
2011-05-06 12:20:00,27.77,27.82,27.75,27.8,28600.0,19.6103,19.6456,19.5962,19.6315,28600.0
2011-05-06 12:25:00,27.81,27.86,27.79,27.8,22600.0,19.6386,19.6739,19.6244,19.6315,22600.0
2011-05-06 12:30:00,27.79,27.86,27.75,27.84,57600.0,19.6244,19.6739,19.5962,19.6597,57600.0
2011-05-06 12:35:00,27.82,27.83,27.78,27.78,21000.0,19.6456,19.6527,19.6174,19.6174,21000.0
2011-05-06 12:40:00,27.78,27.79,27.66,27.68,34400.0,19.6174,19.6244,19.5326,19.5468,34400.0
2011-05-06 12:45:00,27.7,27.7,27.65,27.68,27400.0,19.5609,19.5609,19.5256,19.5468,27400.0
2011-05-06 12:50:00,27.68,27.68,27.66,27.68,10800.0,19.5468,19.5468,19.5326,19.5468,10800.0
2011-05-06 12:55:00,27.69,27.71,27.65,27.7,47000.0,19.5538,19.5679,19.5256,19.5609,47000.0
2011-05-06 13:00:00,27.71,27.76,27.71,27.75,39000.0,19.5679,19.6032,19.5679,19.5962,39000.0
2011-05-06 13:05:00,27.75,27.78,27.73,27.77,17200.0,19.5962,19.6174,19.5821,19.6103,17200.0
2011-05-06 13:10:00,27.78,27.78,27.7,27.7,38200.0,19.6174,19.6174,19.5609,19.5609,38200.0
2011-05-06 13:15:00,27.7,27.7,27.58,27.63,59600.0,19.5609,19.5609,19.4761,19.5114,59600.0
2011-05-06 13:20:00,27.61,27.7,27.61,27.66,42000.0,19.4973,19.5609,19.4973,19.5326,42000.0
2011-05-06 13:25:00,27.68,27.69,27.65,27.67,33000.0,19.5468,19.5538,19.5256,19.5397,33000.0
2011-05-06 13:30:00,27.66,27.71,27.65,27.68,24200.0,19.5326,19.5679,19.5256,19.5468,24200.0
2011-05-06 13:35:00,27.68,27.68,27.62,27.64,148000.0,19.5468,19.5468,19.5044,19.5185,148000.0
2011-05-06 13:40:00,27.64,27.68,27.6,27.6,39400.0,19.5185,19.5468,19.4903,19.4903,39400.0
2011-05-06 13:45:00,27.6,27.65,27.6,27.64,99200.0,19.4903,19.5256,19.4903,19.5185,99200.0
2011-05-06 13:50:00,27.65,27.65,27.59,27.59,54600.0,19.5256,19.5256,19.4832,19.4832,54600.0
2011-05-06 13:55:00,27.6,27.6,27.55,27.58,29000.0,19.4903,19.4903,19.455,19.4761,29000.0
2011-05-06 14:00:00,27.58,27.6,27.55,27.56,70400.0,19.4761,19.4903,19.455,19.462,70400.0
2011-05-06 14:05:00,27.56,27.58,27.56,27.58,43000.0,19.462,19.4761,19.462,19.4761,43000.0
2011-05-06 14:10:00,27.58,27.6,27.57,27.58,160800.0,19.4761,19.4903,19.4691,19.4761,160800.0
2011-05-06 14:15:00,27.57,27.59,27.55,27.57,38000.0,19.4691,19.4832,19.455,19.4691,38000.0
2011-05-06 14:20:00,27.57,27.57,27.5,27.51,43200.0,19.4691,19.4691,19.4196,19.4267,43200.0
2011-05-06 14:25:00,27.52,27.52,27.43,27.47,46200.0,19.4338,19.4338,19.3702,19.3985,46200.0
2011-05-06 14:30:00,27.46,27.47,27.39,27.39,68600.0,19.3914,19.3985,19.342,19.342,68600.0
2011-05-06 14:35:00,27.39,27.4,27.34,27.39,64400.0,19.342,19.349,19.3067,19.342,64400.0
2011-05-06 14:40:00,27.39,27.48,27.39,27.48,44000.0,19.342,19.4055,19.342,19.4055,44000.0
2011-05-06 14:45:00,27.48,27.49,27.43,27.45,70600.0,19.4055,19.4126,19.3702,19.3843,70600.0
2011-05-06 14:50:00,27.45,27.46,27.42,27.43,106400.0,19.3843,19.3914,19.3632,19.3702,106400.0
2011-05-06 14:55:00,27.43,27.45,27.42,27.43,76000.0,19.3702,19.3843,19.3632,19.3702,76000.0
2011-05-06 15:00:00,27.43,27.46,27.42,27.43,146000.0,19.3702,19.3914,19.3632,19.3702,146000.0
2011-05-06 15:05:00,27.43,27.45,27.41,27.45,44000.0,19.3702,19.3843,19.3561,19.3843,44000.0
2011-05-06 15:10:00,27.45,27.46,27.42,27.44,134800.0,19.3843,19.3914,19.3632,19.3773,134800.0
2011-05-06 15:15:00,27.44,27.49,27.43,27.49,89600.0,19.3773,19.4126,19.3702,19.4126,89600.0
2011-05-06 15:20:00,27.49,27.52,27.47,27.49,64400.0,19.4126,19.4338,19.3985,19.4126,64400.0
2011-05-06 15:25:00,27.49,27.49,27.44,27.48,57000.0,19.4126,19.4126,19.3773,19.4055,57000.0
2011-05-06 15:30:00,27.48,27.54,27.48,27.53,72400.0,19.4055,19.4479,19.4055,19.4408,72400.0
2011-05-06 15:35:00,27.53,27.54,27.49,27.5,92600.0,19.4408,19.4479,19.4126,19.4196,92600.0
2011-05-06 15:40:00,27.5,27.58,27.5,27.58,180400.0,19.4196,19.4761,19.4196,19.4761,180400.0
2011-05-06 15:45:00,27.59,27.63,27.57,27.6,242800.0,19.4832,19.5114,19.4691,19.4903,242800.0
2011-05-06 15:50:00,27.6,27.61,27.53,27.55,161800.0,19.4903,19.4973,19.4408,19.455,161800.0
2011-05-06 15:55:00,27.55,27.58,27.54,27.54,295600.0,19.455,19.4761,19.4479,19.4479,295600.0
2011-05-09 09:30:00,27.47,27.61,27.47,27.53,86600.0,19.3985,19.4973,19.3985,19.4408,86600.0
2011-05-09 09:35:00,27.53,27.55,27.38,27.4,24800.0,19.4408,19.455,19.3349,19.349,24800.0
2011-05-09 09:40:00,27.39,27.41,27.36,27.4,51800.0,19.342,19.3561,19.3208,19.349,51800.0
2011-05-09 09:45:00,27.4,27.41,27.33,27.33,66400.0,19.349,19.3561,19.2996,19.2996,66400.0
2011-05-09 09:50:00,27.33,27.37,27.28,27.3,51800.0,19.2996,19.3278,19.2643,19.2784,51800.0
2011-05-09 09:55:00,27.3,27.35,27.28,27.29,73800.0,19.2784,19.3137,19.2643,19.2714,73800.0
2011-05-09 10:00:00,27.3,27.33,27.28,27.31,63800.0,19.2784,19.2996,19.2643,19.2855,63800.0
2011-05-09 10:05:00,27.3,27.38,27.29,27.35,75400.0,19.2784,19.3349,19.2714,19.3137,75400.0
2011-05-09 10:10:00,27.35,27.37,27.34,27.34,89200.0,19.3137,19.3278,19.3067,19.3067,89200.0
2011-05-09 10:15:00,27.34,27.36,27.16,27.18,148200.0,19.3067,19.3208,19.1795,19.1937,148200.0
2011-05-09 10:20:00,27.19,27.32,27.18,27.3,95600.0,19.2007,19.2925,19.1937,19.2784,95600.0
2011-05-09 10:25:00,27.3,27.36,27.25,27.28,138600.0,19.2784,19.3208,19.2431,19.2643,138600.0
2011-05-09 10:30:00,27.28,27.29,27.24,27.28,66200.0,19.2643,19.2714,19.236,19.2643,66200.0
2011-05-09 10:35:00,27.28,27.31,27.25,27.25,34000.0,19.2643,19.2855,19.2431,19.2431,34000.0
2011-05-09 10:40:00,27.25,27.27,27.21,27.25,38800.0,19.2431,19.2572,19.2149,19.2431,38800.0
2011-05-09 10:45:00,27.24,27.25,27.18,27.19,52400.0,19.236,19.2431,19.1937,19.2007,52400.0
2011-05-09 10:50:00,27.19,27.25,27.18,27.24,56200.0,19.2007,19.2431,19.1937,19.236,56200.0
2011-05-09 10:55:00,27.25,27.28,27.22,27.22,37400.0,19.2431,19.2643,19.2219,19.2219,37400.0
2011-05-09 11:00:00,27.22,27.28,27.21,27.21,39600.0,19.2219,19.2643,19.2149,19.2149,39600.0
2011-05-09 11:05:00,27.22,27.24,27.2,27.23,39800.0,19.2219,19.236,19.2078,19.229,39800.0
2011-05-09 11:10:00,27.22,27.23,27.21,27.23,33000.0,19.2219,19.229,19.2149,19.229,33000.0
2011-05-09 11:15:00,27.23,27.23,27.19,27.19,32000.0,19.229,19.229,19.2007,19.2007,32000.0
2011-05-09 11:20:00,27.19,27.21,27.16,27.16,43200.0,19.2007,19.2149,19.1795,19.1795,43200.0
2011-05-09 11:25:00,27.17,27.18,27.16,27.17,36800.0,19.1866,19.1937,19.1795,19.1866,36800.0
2011-05-09 11:30:00,27.17,27.18,27.14,27.16,88800.0,19.1866,19.1937,19.1654,19.1795,88800.0
2011-05-09 11:35:00,27.16,27.17,27.1,27.11,65000.0,19.1795,19.1866,19.1372,19.1442,65000.0
2011-05-09 11:40:00,27.12,27.14,27.1,27.11,52800.0,19.1513,19.1654,19.1372,19.1442,52800.0
2011-05-09 11:45:00,27.11,27.21,27.11,27.21,55200.0,19.1442,19.2149,19.1442,19.2149,55200.0
2011-05-09 11:50:00,27.2,27.25,27.2,27.21,31000.0,19.2078,19.2431,19.2078,19.2149,31000.0
2011-05-09 11:55:00,27.21,27.24,27.2,27.22,35200.0,19.2149,19.236,19.2078,19.2219,35200.0
2011-05-09 12:00:00,27.22,27.25,27.21,27.25,52600.0,19.2219,19.2431,19.2149,19.2431,52600.0
2011-05-09 12:05:00,27.26,27.31,27.26,27.29,49000.0,19.2502,19.2855,19.2502,19.2714,49000.0
2011-05-09 12:10:00,27.3,27.34,27.3,27.33,48000.0,19.2784,19.3067,19.2784,19.2996,48000.0
2011-05-09 12:15:00,27.33,27.37,27.32,27.32,40600.0,19.2996,19.3278,19.2925,19.2925,40600.0
2011-05-09 12:20:00,27.33,27.34,27.31,27.32,20000.0,19.2996,19.3067,19.2855,19.2925,20000.0
2011-05-09 12:25:00,27.31,27.32,27.28,27.28,35000.0,19.2855,19.2925,19.2643,19.2643,35000.0
2011-05-09 12:30:00,27.29,27.31,27.29,27.31,35800.0,19.2714,19.2855,19.2714,19.2855,35800.0
2011-05-09 12:35:00,27.3,27.33,27.3,27.3,39000.0,19.2784,19.2996,19.2784,19.2784,39000.0
2011-05-09 12:40:00,27.31,27.34,27.3,27.3,54800.0,19.2855,19.3067,19.2784,19.2784,54800.0
2011-05-09 12:45:00,27.3,27.31,27.29,27.3,59400.0,19.2784,19.2855,19.2714,19.2784,59400.0
2011-05-09 12:50:00,27.3,27.3,27.25,27.27,46200.0,19.2784,19.2784,19.2431,19.2572,46200.0
2011-05-09 12:55:00,27.27,27.3,27.26,27.29,28000.0,19.2572,19.2784,19.2502,19.2714,28000.0
2011-05-09 13:00:00,27.29,27.32,27.29,27.31,41800.0,19.2714,19.2925,19.2714,19.2855,41800.0
2011-05-09 13:05:00,27.31,27.31,27.29,27.29,39800.0,19.2855,19.2855,19.2714,19.2714,39800.0
2011-05-09 13:10:00,27.3,27.32,27.3,27.31,23200.0,19.2784,19.2925,19.2784,19.2855,23200.0
2011-05-09 13:15:00,27.31,27.32,27.3,27.3,33600.0,19.2855,19.2925,19.2784,19.2784,33600.0
2011-05-09 13:20:00,27.31,27.31,27.27,27.27,28200.0,19.2855,19.2855,19.2572,19.2572,28200.0
2011-05-09 13:25:00,27.27,27.3,27.25,27.29,33400.0,19.2572,19.2784,19.2431,19.2714,33400.0
2011-05-09 13:30:00,27.29,27.33,27.29,27.3,46600.0,19.2714,19.2996,19.2714,19.2784,46600.0
2011-05-09 13:35:00,27.31,27.31,27.27,27.28,15000.0,19.2855,19.2855,19.2572,19.2643,15000.0
2011-05-09 13:40:00,27.27,27.28,27.25,27.27,22600.0,19.2572,19.2643,19.2431,19.2572,22600.0
2011-05-09 13:45:00,27.28,27.32,27.28,27.3,36000.0,19.2643,19.2925,19.2643,19.2784,36000.0
2011-05-09 13:50:00,27.3,27.3,27.29,27.3,35400.0,19.2784,19.2784,19.2714,19.2784,35400.0
2011-05-09 13:55:00,27.29,27.31,27.27,27.29,63000.0,19.2714,19.2855,19.2572,19.2714,63000.0
2011-05-09 14:00:00,27.29,27.31,27.28,27.28,39000.0,19.2714,19.2855,19.2643,19.2643,39000.0
2011-05-09 14:05:00,27.28,27.31,27.28,27.31,28000.0,19.2643,19.2855,19.2643,19.2855,28000.0
2011-05-09 14:10:00,27.31,27.31,27.3,27.3,64200.0,19.2855,19.2855,19.2784,19.2784,64200.0
2011-05-09 14:15:00,27.3,27.34,27.29,27.32,121200.0,19.2784,19.3067,19.2714,19.2925,121200.0
2011-05-09 14:20:00,27.32,27.32,27.28,27.28,30800.0,19.2925,19.2925,19.2643,19.2643,30800.0
2011-05-09 14:25:00,27.28,27.31,27.28,27.31,26000.0,19.2643,19.2855,19.2643,19.2855,26000.0
2011-05-09 14:30:00,27.31,27.34,27.31,27.33,66600.0,19.2855,19.3067,19.2855,19.2996,66600.0
2011-05-09 14:35:00,27.33,27.34,27.31,27.33,67000.0,19.2996,19.3067,19.2855,19.2996,67000.0
2011-05-09 14:40:00,27.33,27.34,27.31,27.32,41600.0,19.2996,19.3067,19.2855,19.2925,41600.0
2011-05-09 14:45:00,27.31,27.36,27.3,27.31,148200.0,19.2855,19.3208,19.2784,19.2855,148200.0
2011-05-09 14:50:00,27.31,27.31,27.29,27.29,45400.0,19.2855,19.2855,19.2714,19.2714,45400.0
2011-05-09 14:55:00,27.3,27.3,27.27,27.28,68000.0,19.2784,19.2784,19.2572,19.2643,68000.0
2011-05-09 15:00:00,27.29,27.32,27.29,27.32,69400.0,19.2714,19.2925,19.2714,19.2925,69400.0
2011-05-09 15:05:00,27.32,27.32,27.28,27.29,53800.0,19.2925,19.2925,19.2643,19.2714,53800.0
2011-05-09 15:10:00,27.29,27.3,27.27,27.27,77400.0,19.2714,19.2784,19.2572,19.2572,77400.0
2011-05-09 15:15:00,27.28,27.31,27.28,27.3,34600.0,19.2643,19.2855,19.2643,19.2784,34600.0
2011-05-09 15:20:00,27.3,27.31,27.27,27.3,56600.0,19.2784,19.2855,19.2572,19.2784,56600.0
2011-05-09 15:25:00,27.3,27.32,27.27,27.27,82400.0,19.2784,19.2925,19.2572,19.2572,82400.0
2011-05-09 15:30:00,27.28,27.33,27.27,27.3,119400.0,19.2643,19.2996,19.2572,19.2784,119400.0
2011-05-09 15:35:00,27.3,27.35,27.3,27.34,74600.0,19.2784,19.3137,19.2784,19.3067,74600.0
2011-05-09 15:40:00,27.34,27.36,27.33,27.36,81600.0,19.3067,19.3208,19.2996,19.3208,81600.0
2011-05-09 15:45:00,27.36,27.43,27.36,27.41,200400.0,19.3208,19.3702,19.3208,19.3561,200400.0
2011-05-09 15:50:00,27.41,27.45,27.4,27.43,165800.0,19.3561,19.3843,19.349,19.3702,165800.0
2011-05-09 15:55:00,27.43,27.43,27.35,27.35,465400.0,19.3702,19.3702,19.3137,19.3137,465400.0
2011-05-10 09:30:00,27.47,27.55,27.45,27.51,61400.0,19.3985,19.455,19.3843,19.4267,61400.0
2011-05-10 09:35:00,27.51,27.54,27.48,27.52,58000.0,19.4267,19.4479,19.4055,19.4338,58000.0
2011-05-10 09:40:00,27.5,27.6,27.48,27.56,70000.0,19.4196,19.4903,19.4055,19.462,70000.0
2011-05-10 09:45:00,27.56,27.56,27.47,27.5,99000.0,19.462,19.462,19.3985,19.4196,99000.0
2011-05-10 09:50:00,27.5,27.55,27.5,27.53,149400.0,19.4196,19.455,19.4196,19.4408,149400.0
2011-05-10 09:55:00,27.53,27.55,27.5,27.52,63800.0,19.4408,19.455,19.4196,19.4338,63800.0
2011-05-10 10:00:00,27.52,27.55,27.49,27.49,50600.0,19.4338,19.455,19.4126,19.4126,50600.0
2011-05-10 10:05:00,27.49,27.5,27.48,27.48,85200.0,19.4126,19.4196,19.4055,19.4055,85200.0
2011-05-10 10:10:00,27.48,27.48,27.44,27.47,44800.0,19.4055,19.4055,19.3773,19.3985,44800.0
2011-05-10 10:15:00,27.47,27.48,27.42,27.42,120800.0,19.3985,19.4055,19.3632,19.3632,120800.0
2011-05-10 10:20:00,27.43,27.5,27.41,27.47,56000.0,19.3702,19.4196,19.3561,19.3985,56000.0
2011-05-10 10:25:00,27.46,27.48,27.41,27.43,84200.0,19.3914,19.4055,19.3561,19.3702,84200.0
2011-05-10 10:30:00,27.43,27.45,27.42,27.44,39400.0,19.3702,19.3843,19.3632,19.3773,39400.0
2011-05-10 10:35:00,27.45,27.45,27.43,27.45,44800.0,19.3843,19.3843,19.3702,19.3843,44800.0
2011-05-10 10:40:00,27.45,27.45,27.36,27.43,141200.0,19.3843,19.3843,19.3208,19.3702,141200.0
2011-05-10 10:45:00,27.43,27.54,27.43,27.46,226600.0,19.3702,19.4479,19.3702,19.3914,226600.0
2011-05-10 10:50:00,27.47,27.5,27.41,27.46,219800.0,19.3985,19.4196,19.3561,19.3914,219800.0
2011-05-10 10:55:00,27.46,27.48,27.44,27.44,67200.0,19.3914,19.4055,19.3773,19.3773,67200.0
2011-05-10 11:00:00,27.45,27.49,27.43,27.47,37400.0,19.3843,19.4126,19.3702,19.3985,37400.0
2011-05-10 11:05:00,27.46,27.46,27.41,27.44,33400.0,19.3914,19.3914,19.3561,19.3773,33400.0
2011-05-10 11:10:00,27.43,27.49,27.43,27.49,30800.0,19.3702,19.4126,19.3702,19.4126,30800.0
2011-05-10 11:15:00,27.49,27.5,27.47,27.47,50800.0,19.4126,19.4196,19.3985,19.3985,50800.0
2011-05-10 11:20:00,27.46,27.46,27.43,27.44,25600.0,19.3914,19.3914,19.3702,19.3773,25600.0
2011-05-10 11:25:00,27.43,27.45,27.41,27.43,18000.0,19.3702,19.3843,19.3561,19.3702,18000.0
2011-05-10 11:30:00,27.43,27.45,27.42,27.42,30400.0,19.3702,19.3843,19.3632,19.3632,30400.0
2011-05-10 11:35:00,27.43,27.46,27.42,27.43,47000.0,19.3702,19.3914,19.3632,19.3702,47000.0
2011-05-10 11:40:00,27.42,27.47,27.42,27.47,25200.0,19.3632,19.3985,19.3632,19.3985,25200.0
2011-05-10 11:45:00,27.47,27.5,27.46,27.49,19600.0,19.3985,19.4196,19.3914,19.4126,19600.0
2011-05-10 11:50:00,27.48,27.48,27.46,27.48,38600.0,19.4055,19.4055,19.3914,19.4055,38600.0
2011-05-10 11:55:00,27.47,27.48,27.44,27.45,35800.0,19.3985,19.4055,19.3773,19.3843,35800.0
2011-05-10 12:00:00,27.44,27.45,27.43,27.43,16800.0,19.3773,19.3843,19.3702,19.3702,16800.0
2011-05-10 12:05:00,27.43,27.45,27.41,27.42,27800.0,19.3702,19.3843,19.3561,19.3632,27800.0
2011-05-10 12:10:00,27.43,27.45,27.42,27.44,78000.0,19.3702,19.3843,19.3632,19.3773,78000.0
2011-05-10 12:15:00,27.43,27.44,27.43,27.44,12000.0,19.3702,19.3773,19.3702,19.3773,12000.0
2011-05-10 12:20:00,27.44,27.45,27.43,27.44,36600.0,19.3773,19.3843,19.3702,19.3773,36600.0
2011-05-10 12:25:00,27.44,27.46,27.43,27.46,45400.0,19.3773,19.3914,19.3702,19.3914,45400.0
2011-05-10 12:30:00,27.47,27.48,27.43,27.44,58000.0,19.3985,19.4055,19.3702,19.3773,58000.0
2011-05-10 12:35:00,27.43,27.45,27.43,27.45,20600.0,19.3702,19.3843,19.3702,19.3843,20600.0
2011-05-10 12:40:00,27.45,27.47,27.44,27.45,27600.0,19.3843,19.3985,19.3773,19.3843,27600.0
2011-05-10 12:45:00,27.44,27.46,27.43,27.45,44000.0,19.3773,19.3914,19.3702,19.3843,44000.0
2011-05-10 12:50:00,27.45,27.45,27.43,27.43,74800.0,19.3843,19.3843,19.3702,19.3702,74800.0
2011-05-10 12:55:00,27.43,27.44,27.43,27.43,21200.0,19.3702,19.3773,19.3702,19.3702,21200.0
2011-05-10 13:00:00,27.43,27.43,27.4,27.41,39000.0,19.3702,19.3702,19.349,19.3561,39000.0
2011-05-10 13:05:00,27.42,27.43,27.41,27.41,15800.0,19.3632,19.3702,19.3561,19.3561,15800.0
2011-05-10 13:10:00,27.41,27.41,27.38,27.38,69000.0,19.3561,19.3561,19.3349,19.3349,69000.0
2011-05-10 13:15:00,27.39,27.42,27.38,27.42,17600.0,19.342,19.3632,19.3349,19.3632,17600.0
2011-05-10 13:20:00,27.43,27.43,27.42,27.42,20600.0,19.3702,19.3702,19.3632,19.3632,20600.0
2011-05-10 13:25:00,27.42,27.43,27.4,27.4,31600.0,19.3632,19.3702,19.349,19.349,31600.0
2011-05-10 13:30:00,27.41,27.42,27.39,27.41,44400.0,19.3561,19.3632,19.342,19.3561,44400.0
2011-05-10 13:35:00,27.4,27.43,27.4,27.41,27400.0,19.349,19.3702,19.349,19.3561,27400.0
2011-05-10 13:40:00,27.41,27.43,27.4,27.43,16400.0,19.3561,19.3702,19.349,19.3702,16400.0
2011-05-10 13:45:00,27.43,27.44,27.41,27.43,25000.0,19.3702,19.3773,19.3561,19.3702,25000.0
2011-05-10 13:50:00,27.43,27.43,27.41,27.43,49600.0,19.3702,19.3702,19.3561,19.3702,49600.0
2011-05-10 13:55:00,27.43,27.48,27.43,27.47,34600.0,19.3702,19.4055,19.3702,19.3985,34600.0
2011-05-10 14:00:00,27.47,27.48,27.45,27.46,41200.0,19.3985,19.4055,19.3843,19.3914,41200.0
2011-05-10 14:05:00,27.46,27.46,27.43,27.45,32800.0,19.3914,19.3914,19.3702,19.3843,32800.0
2011-05-10 14:10:00,27.45,27.49,27.45,27.47,41400.0,19.3843,19.4126,19.3843,19.3985,41400.0
2011-05-10 14:15:00,27.47,27.48,27.45,27.45,58000.0,19.3985,19.4055,19.3843,19.3843,58000.0
2011-05-10 14:20:00,27.45,27.46,27.41,27.41,47600.0,19.3843,19.3914,19.3561,19.3561,47600.0
2011-05-10 14:25:00,27.41,27.42,27.4,27.41,49400.0,19.3561,19.3632,19.349,19.3561,49400.0
2011-05-10 14:30:00,27.41,27.41,27.38,27.38,93800.0,19.3561,19.3561,19.3349,19.3349,93800.0
2011-05-10 14:35:00,27.38,27.45,27.38,27.45,74800.0,19.3349,19.3843,19.3349,19.3843,74800.0
2011-05-10 14:40:00,27.44,27.47,27.43,27.46,73200.0,19.3773,19.3985,19.3702,19.3914,73200.0
2011-05-10 14:45:00,27.46,27.46,27.42,27.43,53400.0,19.3914,19.3914,19.3632,19.3702,53400.0
2011-05-10 14:50:00,27.43,27.44,27.42,27.43,46000.0,19.3702,19.3773,19.3632,19.3702,46000.0
2011-05-10 14:55:00,27.43,27.45,27.42,27.45,55600.0,19.3702,19.3843,19.3632,19.3843,55600.0
2011-05-10 15:00:00,27.45,27.47,27.43,27.45,81600.0,19.3843,19.3985,19.3702,19.3843,81600.0
2011-05-10 15:05:00,27.45,27.48,27.43,27.46,63800.0,19.3843,19.4055,19.3702,19.3914,63800.0
2011-05-10 15:10:00,27.46,27.49,27.46,27.47,55400.0,19.3914,19.4126,19.3914,19.3985,55400.0
2011-05-10 15:15:00,27.47,27.48,27.45,27.48,94600.0,19.3985,19.4055,19.3843,19.4055,94600.0
2011-05-10 15:20:00,27.48,27.48,27.43,27.45,101200.0,19.4055,19.4055,19.3702,19.3843,101200.0
2011-05-10 15:25:00,27.45,27.45,27.43,27.44,95200.0,19.3843,19.3843,19.3702,19.3773,95200.0
2011-05-10 15:30:00,27.43,27.44,27.41,27.42,120200.0,19.3702,19.3773,19.3561,19.3632,120200.0
2011-05-10 15:35:00,27.42,27.43,27.41,27.41,111800.0,19.3632,19.3702,19.3561,19.3561,111800.0
2011-05-10 15:40:00,27.42,27.43,27.39,27.43,152600.0,19.3632,19.3702,19.342,19.3702,152600.0
2011-05-10 15:45:00,27.43,27.46,27.42,27.42,261800.0,19.3702,19.3914,19.3632,19.3632,261800.0
2011-05-10 15:50:00,27.42,27.43,27.39,27.4,226800.0,19.3632,19.3702,19.342,19.349,226800.0
2011-05-10 15:55:00,27.41,27.44,27.39,27.43,271600.0,19.3561,19.3773,19.342,19.3702,271600.0
2011-05-11 09:30:00,27.34,27.38,27.18,27.2,137800.0,19.3067,19.3349,19.1937,19.2078,137800.0
2011-05-11 09:35:00,27.19,27.3,27.18,27.29,46600.0,19.2007,19.2784,19.1937,19.2714,46600.0
2011-05-11 09:40:00,27.29,27.3,27.2,27.27,68200.0,19.2714,19.2784,19.2078,19.2572,68200.0
2011-05-11 09:45:00,27.27,27.36,27.27,27.36,143200.0,19.2572,19.3208,19.2572,19.3208,143200.0
2011-05-11 09:50:00,27.36,27.46,27.34,27.39,209200.0,19.3208,19.3914,19.3067,19.342,209200.0
2011-05-11 09:55:00,27.38,27.42,27.35,27.41,109200.0,19.3349,19.3632,19.3137,19.3561,109200.0
2011-05-11 10:00:00,27.4,27.41,27.32,27.4,218800.0,19.349,19.3561,19.2925,19.349,218800.0
2011-05-11 10:05:00,27.4,27.42,27.38,27.39,139400.0,19.349,19.3632,19.3349,19.342,139400.0
2011-05-11 10:10:00,27.39,27.4,27.35,27.39,102400.0,19.342,19.349,19.3137,19.342,102400.0
2011-05-11 10:15:00,27.39,27.42,27.39,27.4,121800.0,19.342,19.3632,19.342,19.349,121800.0
2011-05-11 10:20:00,27.41,27.43,27.4,27.41,173000.0,19.3561,19.3702,19.349,19.3561,173000.0
2011-05-11 10:25:00,27.41,27.45,27.38,27.43,154800.0,19.3561,19.3843,19.3349,19.3702,154800.0
2011-05-11 10:30:00,27.42,27.43,27.3,27.34,158200.0,19.3632,19.3702,19.2784,19.3067,158200.0
2011-05-11 10:35:00,27.34,27.38,27.28,27.28,89800.0,19.3067,19.3349,19.2643,19.2643,89800.0
2011-05-11 10:40:00,27.28,27.34,27.28,27.33,304200.0,19.2643,19.3067,19.2643,19.2996,304200.0
2011-05-11 10:45:00,27.32,27.38,27.31,27.34,51400.0,19.2925,19.3349,19.2855,19.3067,51400.0
2011-05-11 10:50:00,27.34,27.35,27.31,27.35,64600.0,19.3067,19.3137,19.2855,19.3137,64600.0
2011-05-11 10:55:00,27.36,27.38,27.34,27.35,119800.0,19.3208,19.3349,19.3067,19.3137,119800.0
2011-05-11 11:00:00,27.35,27.37,27.31,27.32,54000.0,19.3137,19.3278,19.2855,19.2925,54000.0
2011-05-11 11:05:00,27.32,27.32,27.26,27.28,57000.0,19.2925,19.2925,19.2502,19.2643,57000.0
2011-05-11 11:10:00,27.28,27.31,27.24,27.24,60400.0,19.2643,19.2855,19.236,19.236,60400.0
2011-05-11 11:15:00,27.24,27.31,27.24,27.3,47200.0,19.236,19.2855,19.236,19.2784,47200.0
2011-05-11 11:20:00,27.3,27.31,27.27,27.3,45200.0,19.2784,19.2855,19.2572,19.2784,45200.0
2011-05-11 11:25:00,27.29,27.32,27.26,27.26,62800.0,19.2714,19.2925,19.2502,19.2502,62800.0
2011-05-11 11:30:00,27.26,27.35,27.25,27.3,92400.0,19.2502,19.3137,19.2431,19.2784,92400.0
2011-05-11 11:35:00,27.3,27.31,27.25,27.25,61200.0,19.2784,19.2855,19.2431,19.2431,61200.0
2011-05-11 11:40:00,27.25,27.25,27.23,27.23,30600.0,19.2431,19.2431,19.229,19.229,30600.0
2011-05-11 11:45:00,27.23,27.24,27.2,27.21,61600.0,19.229,19.236,19.2078,19.2149,61600.0
2011-05-11 11:50:00,27.21,27.24,27.21,27.22,62800.0,19.2149,19.236,19.2149,19.2219,62800.0
2011-05-11 11:55:00,27.21,27.21,27.13,27.16,167800.0,19.2149,19.2149,19.1584,19.1795,167800.0
2011-05-11 12:00:00,27.16,27.16,27.07,27.07,108000.0,19.1795,19.1795,19.116,19.116,108000.0
2011-05-11 12:05:00,27.07,27.07,27.03,27.04,114000.0,19.116,19.116,19.0877,19.0948,114000.0
2011-05-11 12:10:00,27.03,27.03,27.0,27.02,115200.0,19.0877,19.0877,19.0666,19.0807,115200.0
2011-05-11 12:15:00,27.02,27.03,26.86,26.86,272000.0,19.0807,19.0877,18.9677,18.9677,272000.0
2011-05-11 12:20:00,26.86,26.95,26.86,26.92,81800.0,18.9677,19.0313,18.9677,19.0101,81800.0
2011-05-11 12:25:00,26.93,26.93,26.89,26.89,49600.0,19.0171,19.0171,18.9889,18.9889,49600.0
2011-05-11 12:30:00,26.89,26.93,26.84,26.92,97000.0,18.9889,19.0171,18.9536,19.0101,97000.0
2011-05-11 12:35:00,26.92,26.99,26.92,26.98,111800.0,19.0101,19.0595,19.0101,19.0524,111800.0
2011-05-11 12:40:00,26.98,26.99,26.95,26.97,39800.0,19.0524,19.0595,19.0313,19.0454,39800.0
2011-05-11 12:45:00,26.96,26.97,26.87,26.89,44800.0,19.0383,19.0454,18.9748,18.9889,44800.0
2011-05-11 12:50:00,26.9,26.9,26.85,26.9,43400.0,18.9959,18.9959,18.9606,18.9959,43400.0
2011-05-11 12:55:00,26.9,26.96,26.88,26.96,118000.0,18.9959,19.0383,18.9818,19.0383,118000.0
2011-05-11 13:00:00,26.96,26.99,26.95,26.98,77800.0,19.0383,19.0595,19.0313,19.0524,77800.0
2011-05-11 13:05:00,26.97,27.01,26.97,27.0,61200.0,19.0454,19.0736,19.0454,19.0666,61200.0
2011-05-11 13:10:00,27.0,27.02,26.98,26.99,50000.0,19.0666,19.0807,19.0524,19.0595,50000.0
2011-05-11 13:15:00,26.98,27.0,26.96,26.96,29400.0,19.0524,19.0666,19.0383,19.0383,29400.0
2011-05-11 13:20:00,26.96,27.0,26.96,27.0,55200.0,19.0383,19.0666,19.0383,19.0666,55200.0
2011-05-11 13:25:00,27.0,27.0,26.92,26.92,62800.0,19.0666,19.0666,19.0101,19.0101,62800.0
2011-05-11 13:30:00,26.93,26.93,26.89,26.89,53800.0,19.0171,19.0171,18.9889,18.9889,53800.0
2011-05-11 13:35:00,26.89,26.93,26.83,26.92,91600.0,18.9889,19.0171,18.9465,19.0101,91600.0
2011-05-11 13:40:00,26.91,27.0,26.9,26.98,41200.0,19.003,19.0666,18.9959,19.0524,41200.0
2011-05-11 13:45:00,26.98,27.02,26.96,26.97,75400.0,19.0524,19.0807,19.0383,19.0454,75400.0
2011-05-11 13:50:00,26.98,27.0,26.97,26.98,26600.0,19.0524,19.0666,19.0454,19.0524,26600.0
2011-05-11 13:55:00,26.97,27.01,26.97,26.99,37600.0,19.0454,19.0736,19.0454,19.0595,37600.0
2011-05-11 14:00:00,26.99,27.02,26.99,26.99,75600.0,19.0595,19.0807,19.0595,19.0595,75600.0
2011-05-11 14:05:00,26.99,27.03,26.98,27.0,41800.0,19.0595,19.0877,19.0524,19.0666,41800.0
2011-05-11 14:10:00,27.0,27.01,26.97,26.97,65000.0,19.0666,19.0736,19.0454,19.0454,65000.0
2011-05-11 14:15:00,26.98,27.0,26.97,26.99,35000.0,19.0524,19.0666,19.0454,19.0595,35000.0
2011-05-11 14:20:00,26.99,26.99,26.94,26.95,39800.0,19.0595,19.0595,19.0242,19.0313,39800.0
2011-05-11 14:25:00,26.95,26.97,26.93,26.96,56800.0,19.0313,19.0454,19.0171,19.0383,56800.0
2011-05-11 14:30:00,26.96,27.0,26.95,26.98,63800.0,19.0383,19.0666,19.0313,19.0524,63800.0
2011-05-11 14:35:00,26.97,27.0,26.97,26.98,112600.0,19.0454,19.0666,19.0454,19.0524,112600.0
2011-05-11 14:40:00,26.98,27.0,26.98,26.98,74200.0,19.0524,19.0666,19.0524,19.0524,74200.0
2011-05-11 14:45:00,26.98,27.0,26.96,26.99,80200.0,19.0524,19.0666,19.0383,19.0595,80200.0
2011-05-11 14:50:00,27.0,27.01,26.97,26.98,58400.0,19.0666,19.0736,19.0454,19.0524,58400.0
2011-05-11 14:55:00,26.98,27.0,26.97,26.98,50000.0,19.0524,19.0666,19.0454,19.0524,50000.0
2011-05-11 15:00:00,26.98,26.99,26.95,26.97,68400.0,19.0524,19.0595,19.0313,19.0454,68400.0
2011-05-11 15:05:00,26.98,27.02,26.97,26.98,61000.0,19.0524,19.0807,19.0454,19.0524,61000.0
2011-05-11 15:10:00,26.98,27.0,26.96,27.0,83200.0,19.0524,19.0666,19.0383,19.0666,83200.0
2011-05-11 15:15:00,27.0,27.0,26.99,27.0,154400.0,19.0666,19.0666,19.0595,19.0666,154400.0
2011-05-11 15:20:00,27.0,27.0,27.0,27.0,137400.0,19.0666,19.0666,19.0666,19.0666,137400.0
2011-05-11 15:25:00,27.0,27.0,26.99,27.0,104400.0,19.0666,19.0666,19.0595,19.0666,104400.0
2011-05-11 15:30:00,27.0,27.03,27.0,27.0,163200.0,19.0666,19.0877,19.0666,19.0666,163200.0
2011-05-11 15:35:00,27.0,27.01,26.95,26.98,129600.0,19.0666,19.0736,19.0313,19.0524,129600.0
2011-05-11 15:40:00,26.98,27.0,26.96,27.0,99400.0,19.0524,19.0666,19.0383,19.0666,99400.0
2011-05-11 15:45:00,27.0,27.02,26.98,27.0,189800.0,19.0666,19.0807,19.0524,19.0666,189800.0
2011-05-11 15:50:00,27.0,27.03,27.0,27.02,258200.0,19.0666,19.0877,19.0666,19.0807,258200.0
2011-05-11 15:55:00,27.02,27.08,27.02,27.06,332800.0,19.0807,19.1231,19.0807,19.1089,332800.0
2011-05-12 09:30:00,26.91,27.04,26.91,26.99,92200.0,19.003,19.0948,19.003,19.0595,92200.0
2011-05-12 09:35:00,26.99,27.0,26.92,26.96,111600.0,19.0595,19.0666,19.0101,19.0383,111600.0
2011-05-12 09:40:00,26.96,27.05,26.92,26.95,128600.0,19.0383,19.1019,19.0101,19.0313,128600.0
2011-05-12 09:45:00,26.93,27.03,26.93,27.0,114600.0,19.0171,19.0877,19.0171,19.0666,114600.0
2011-05-12 09:50:00,27.0,27.1,26.99,27.05,103600.0,19.0666,19.1372,19.0595,19.1019,103600.0
2011-05-12 09:55:00,27.04,27.05,26.93,26.95,98200.0,19.0948,19.1019,19.0171,19.0313,98200.0
2011-05-12 10:00:00,26.96,26.99,26.91,26.92,136200.0,19.0383,19.0595,19.003,19.0101,136200.0
2011-05-12 10:05:00,26.92,26.99,26.89,26.99,93000.0,19.0101,19.0595,18.9889,19.0595,93000.0
2011-05-12 10:10:00,26.99,27.01,26.93,26.94,78000.0,19.0595,19.0736,19.0171,19.0242,78000.0
2011-05-12 10:15:00,26.95,27.0,26.93,26.95,52800.0,19.0313,19.0666,19.0171,19.0313,52800.0
2011-05-12 10:20:00,26.94,26.97,26.88,26.89,65400.0,19.0242,19.0454,18.9818,18.9889,65400.0
2011-05-12 10:25:00,26.89,26.93,26.88,26.92,54200.0,18.9889,19.0171,18.9818,19.0101,54200.0
2011-05-12 10:30:00,26.92,26.98,26.9,26.93,65200.0,19.0101,19.0524,18.9959,19.0171,65200.0
2011-05-12 10:35:00,26.93,26.99,26.9,26.99,39800.0,19.0171,19.0595,18.9959,19.0595,39800.0
2011-05-12 10:40:00,26.98,26.98,26.93,26.93,38000.0,19.0524,19.0524,19.0171,19.0171,38000.0
2011-05-12 10:45:00,26.92,26.98,26.92,26.98,38800.0,19.0101,19.0524,19.0101,19.0524,38800.0
2011-05-12 10:50:00,26.97,27.0,26.93,26.99,87400.0,19.0454,19.0666,19.0171,19.0595,87400.0
2011-05-12 10:55:00,27.0,27.0,26.95,26.95,47200.0,19.0666,19.0666,19.0313,19.0313,47200.0
2011-05-12 11:00:00,26.95,27.05,26.94,27.05,79400.0,19.0313,19.1019,19.0242,19.1019,79400.0
2011-05-12 11:05:00,27.04,27.05,27.0,27.04,102400.0,19.0948,19.1019,19.0666,19.0948,102400.0
2011-05-12 11:10:00,27.03,27.07,27.02,27.02,56000.0,19.0877,19.116,19.0807,19.0807,56000.0
2011-05-12 11:15:00,27.03,27.06,27.02,27.06,55600.0,19.0877,19.1089,19.0807,19.1089,55600.0
2011-05-12 11:20:00,27.06,27.12,27.06,27.11,94000.0,19.1089,19.1513,19.1089,19.1442,94000.0
2011-05-12 11:25:00,27.14,27.17,27.11,27.14,37600.0,19.1654,19.1866,19.1442,19.1654,37600.0
2011-05-12 11:30:00,27.14,27.17,27.12,27.13,54600.0,19.1654,19.1866,19.1513,19.1584,54600.0
2011-05-12 11:35:00,27.13,27.16,27.12,27.14,52200.0,19.1584,19.1795,19.1513,19.1654,52200.0
2011-05-12 11:40:00,27.14,27.18,27.13,27.16,72400.0,19.1654,19.1937,19.1584,19.1795,72400.0
2011-05-12 11:45:00,27.16,27.16,27.09,27.11,54400.0,19.1795,19.1795,19.1301,19.1442,54400.0
2011-05-12 11:50:00,27.11,27.15,27.09,27.11,41200.0,19.1442,19.1725,19.1301,19.1442,41200.0
2011-05-12 11:55:00,27.11,27.11,27.06,27.08,47000.0,19.1442,19.1442,19.1089,19.1231,47000.0
2011-05-12 12:00:00,27.08,27.1,27.08,27.08,37600.0,19.1231,19.1372,19.1231,19.1231,37600.0
2011-05-12 12:05:00,27.07,27.09,27.05,27.08,33000.0,19.116,19.1301,19.1019,19.1231,33000.0
2011-05-12 12:10:00,27.08,27.1,27.04,27.1,108600.0,19.1231,19.1372,19.0948,19.1372,108600.0
2011-05-12 12:15:00,27.1,27.11,27.03,27.07,127200.0,19.1372,19.1442,19.0877,19.116,127200.0
2011-05-12 12:20:00,27.07,27.11,27.07,27.11,22000.0,19.116,19.1442,19.116,19.1442,22000.0
2011-05-12 12:25:00,27.11,27.13,27.1,27.13,15600.0,19.1442,19.1584,19.1372,19.1584,15600.0
2011-05-12 12:30:00,27.13,27.15,27.13,27.15,24000.0,19.1584,19.1725,19.1584,19.1725,24000.0
2011-05-12 12:35:00,27.15,27.17,27.13,27.16,17200.0,19.1725,19.1866,19.1584,19.1795,17200.0
2011-05-12 12:40:00,27.16,27.18,27.14,27.15,24600.0,19.1795,19.1937,19.1654,19.1725,24600.0
2011-05-12 12:45:00,27.15,27.17,27.15,27.17,19000.0,19.1725,19.1866,19.1725,19.1866,19000.0
2011-05-12 12:50:00,27.17,27.2,27.16,27.2,28400.0,19.1866,19.2078,19.1795,19.2078,28400.0
2011-05-12 12:55:00,27.2,27.26,27.2,27.24,51600.0,19.2078,19.2502,19.2078,19.236,51600.0
2011-05-12 13:00:00,27.25,27.36,27.25,27.35,81000.0,19.2431,19.3208,19.2431,19.3137,81000.0
2011-05-12 13:05:00,27.35,27.36,27.33,27.33,56200.0,19.3137,19.3208,19.2996,19.2996,56200.0
2011-05-12 13:10:00,27.33,27.39,27.33,27.39,33000.0,19.2996,19.342,19.2996,19.342,33000.0
2011-05-12 13:15:00,27.4,27.42,27.38,27.41,45200.0,19.349,19.3632,19.3349,19.3561,45200.0
2011-05-12 13:20:00,27.41,27.46,27.41,27.44,26600.0,19.3561,19.3914,19.3561,19.3773,26600.0
2011-05-12 13:25:00,27.43,27.43,27.39,27.39,20200.0,19.3702,19.3702,19.342,19.342,20200.0
2011-05-12 13:30:00,27.39,27.4,27.34,27.35,42800.0,19.342,19.349,19.3067,19.3137,42800.0
2011-05-12 13:35:00,27.34,27.4,27.33,27.38,28200.0,19.3067,19.349,19.2996,19.3349,28200.0
2011-05-12 13:40:00,27.38,27.39,27.32,27.36,52600.0,19.3349,19.342,19.2925,19.3208,52600.0
2011-05-12 13:45:00,27.36,27.36,27.34,27.36,19400.0,19.3208,19.3208,19.3067,19.3208,19400.0
2011-05-12 13:50:00,27.36,27.41,27.36,27.41,79200.0,19.3208,19.3561,19.3208,19.3561,79200.0
2011-05-12 13:55:00,27.41,27.41,27.36,27.37,29600.0,19.3561,19.3561,19.3208,19.3278,29600.0
2011-05-12 14:00:00,27.37,27.39,27.35,27.36,42000.0,19.3278,19.342,19.3137,19.3208,42000.0
2011-05-12 14:05:00,27.36,27.42,27.36,27.37,45600.0,19.3208,19.3632,19.3208,19.3278,45600.0
2011-05-12 14:10:00,27.36,27.39,27.35,27.35,35200.0,19.3208,19.342,19.3137,19.3137,35200.0
2011-05-12 14:15:00,27.34,27.35,27.31,27.32,45400.0,19.3067,19.3137,19.2855,19.2925,45400.0
2011-05-12 14:20:00,27.33,27.33,27.27,27.28,57200.0,19.2996,19.2996,19.2572,19.2643,57200.0
2011-05-12 14:25:00,27.28,27.29,27.25,27.27,56200.0,19.2643,19.2714,19.2431,19.2572,56200.0
2011-05-12 14:30:00,27.27,27.32,27.25,27.32,57200.0,19.2572,19.2925,19.2431,19.2925,57200.0
2011-05-12 14:35:00,27.32,27.33,27.29,27.29,53000.0,19.2925,19.2996,19.2714,19.2714,53000.0
2011-05-12 14:40:00,27.28,27.32,27.27,27.3,44600.0,19.2643,19.2925,19.2572,19.2784,44600.0
2011-05-12 14:45:00,27.31,27.35,27.29,27.32,35400.0,19.2855,19.3137,19.2714,19.2925,35400.0
2011-05-12 14:50:00,27.32,27.32,27.27,27.28,22800.0,19.2925,19.2925,19.2572,19.2643,22800.0
2011-05-12 14:55:00,27.29,27.3,27.27,27.28,28800.0,19.2714,19.2784,19.2572,19.2643,28800.0
2011-05-12 15:00:00,27.28,27.31,27.25,27.29,42400.0,19.2643,19.2855,19.2431,19.2714,42400.0
2011-05-12 15:05:00,27.29,27.32,27.29,27.31,43800.0,19.2714,19.2925,19.2714,19.2855,43800.0
2011-05-12 15:10:00,27.31,27.31,27.28,27.28,30000.0,19.2855,19.2855,19.2643,19.2643,30000.0
2011-05-12 15:15:00,27.28,27.32,27.28,27.31,44800.0,19.2643,19.2925,19.2643,19.2855,44800.0
2011-05-12 15:20:00,27.31,27.35,27.3,27.31,49400.0,19.2855,19.3137,19.2784,19.2855,49400.0
2011-05-12 15:25:00,27.31,27.34,27.29,27.32,48200.0,19.2855,19.3067,19.2714,19.2925,48200.0
2011-05-12 15:30:00,27.32,27.35,27.31,27.33,63400.0,19.2925,19.3137,19.2855,19.2996,63400.0
2011-05-12 15:35:00,27.32,27.38,27.31,27.38,56200.0,19.2925,19.3349,19.2855,19.3349,56200.0
2011-05-12 15:40:00,27.38,27.39,27.34,27.36,90000.0,19.3349,19.342,19.3067,19.3208,90000.0
2011-05-12 15:45:00,27.36,27.4,27.36,27.4,86200.0,19.3208,19.349,19.3208,19.349,86200.0
2011-05-12 15:50:00,27.4,27.42,27.39,27.4,137800.0,19.349,19.3632,19.342,19.349,137800.0
2011-05-12 15:55:00,27.4,27.4,27.37,27.39,268600.0,19.349,19.349,19.3278,19.342,268600.0
2011-05-13 09:30:00,27.39,27.54,27.39,27.45,65600.0,19.342,19.4479,19.342,19.3843,65600.0
2011-05-13 09:35:00,27.45,27.53,27.38,27.52,140600.0,19.3843,19.4408,19.3349,19.4338,140600.0
2011-05-13 09:40:00,27.52,27.53,27.44,27.51,57800.0,19.4338,19.4408,19.3773,19.4267,57800.0
2011-05-13 09:45:00,27.51,27.52,27.43,27.43,111400.0,19.4267,19.4338,19.3702,19.3702,111400.0
2011-05-13 09:50:00,27.43,27.43,27.37,27.41,68600.0,19.3702,19.3702,19.3278,19.3561,68600.0
2011-05-13 09:55:00,27.4,27.43,27.33,27.36,67200.0,19.349,19.3702,19.2996,19.3208,67200.0
2011-05-13 10:00:00,27.36,27.37,27.18,27.21,100200.0,19.3208,19.3278,19.1937,19.2149,100200.0
2011-05-13 10:05:00,27.21,27.24,27.16,27.19,42600.0,19.2149,19.236,19.1795,19.2007,42600.0
2011-05-13 10:10:00,27.2,27.27,27.17,27.27,39000.0,19.2078,19.2572,19.1866,19.2572,39000.0
2011-05-13 10:15:00,27.28,27.36,27.28,27.36,40800.0,19.2643,19.3208,19.2643,19.3208,40800.0
2011-05-13 10:20:00,27.36,27.36,27.31,27.34,40000.0,19.3208,19.3208,19.2855,19.3067,40000.0
2011-05-13 10:25:00,27.33,27.33,27.29,27.29,36400.0,19.2996,19.2996,19.2714,19.2714,36400.0
2011-05-13 10:30:00,27.28,27.33,27.27,27.33,33800.0,19.2643,19.2996,19.2572,19.2996,33800.0
2011-05-13 10:35:00,27.32,27.36,27.29,27.33,32000.0,19.2925,19.3208,19.2714,19.2996,32000.0
2011-05-13 10:40:00,27.33,27.35,27.28,27.29,30200.0,19.2996,19.3137,19.2643,19.2714,30200.0
2011-05-13 10:45:00,27.29,27.29,27.25,27.28,49600.0,19.2714,19.2714,19.2431,19.2643,49600.0
2011-05-13 10:50:00,27.28,27.28,27.24,27.28,29200.0,19.2643,19.2643,19.236,19.2643,29200.0
2011-05-13 10:55:00,27.27,27.29,27.24,27.25,39000.0,19.2572,19.2714,19.236,19.2431,39000.0
2011-05-13 11:00:00,27.25,27.25,27.16,27.16,82000.0,19.2431,19.2431,19.1795,19.1795,82000.0
2011-05-13 11:05:00,27.16,27.18,27.11,27.16,42800.0,19.1795,19.1937,19.1442,19.1795,42800.0
2011-05-13 11:10:00,27.15,27.15,27.09,27.14,36400.0,19.1725,19.1725,19.1301,19.1654,36400.0
2011-05-13 11:15:00,27.14,27.17,27.11,27.11,38600.0,19.1654,19.1866,19.1442,19.1442,38600.0
2011-05-13 11:20:00,27.11,27.12,27.07,27.11,63800.0,19.1442,19.1513,19.116,19.1442,63800.0
2011-05-13 11:25:00,27.1,27.12,27.08,27.08,41600.0,19.1372,19.1513,19.1231,19.1231,41600.0
2011-05-13 11:30:00,27.08,27.14,27.08,27.14,31000.0,19.1231,19.1654,19.1231,19.1654,31000.0
2011-05-13 11:35:00,27.14,27.16,27.12,27.13,24600.0,19.1654,19.1795,19.1513,19.1584,24600.0
2011-05-13 11:40:00,27.13,27.16,27.1,27.11,47400.0,19.1584,19.1795,19.1372,19.1442,47400.0
2011-05-13 11:45:00,27.11,27.15,27.09,27.12,38400.0,19.1442,19.1725,19.1301,19.1513,38400.0
2011-05-13 11:50:00,27.11,27.15,27.09,27.09,24000.0,19.1442,19.1725,19.1301,19.1301,24000.0
2011-05-13 11:55:00,27.09,27.12,27.06,27.08,50600.0,19.1301,19.1513,19.1089,19.1231,50600.0
2011-05-13 12:00:00,27.08,27.11,27.05,27.08,58400.0,19.1231,19.1442,19.1019,19.1231,58400.0
2011-05-13 12:05:00,27.07,27.08,26.96,26.96,152200.0,19.116,19.1231,19.0383,19.0383,152200.0
2011-05-13 12:10:00,26.96,26.98,26.89,26.89,104800.0,19.0383,19.0524,18.9889,18.9889,104800.0
2011-05-13 12:15:00,26.89,26.96,26.86,26.91,112800.0,18.9889,19.0383,18.9677,19.003,112800.0
2011-05-13 12:20:00,26.91,26.91,26.84,26.86,98800.0,19.003,19.003,18.9536,18.9677,98800.0
2011-05-13 12:25:00,26.85,26.88,26.81,26.88,90400.0,18.9606,18.9818,18.9324,18.9818,90400.0
2011-05-13 12:30:00,26.88,26.93,26.86,26.91,41200.0,18.9818,19.0171,18.9677,19.003,41200.0
2011-05-13 12:35:00,26.91,26.92,26.86,26.87,43200.0,19.003,19.0101,18.9677,18.9748,43200.0
2011-05-13 12:40:00,26.86,26.91,26.86,26.87,94600.0,18.9677,19.003,18.9677,18.9748,94600.0
2011-05-13 12:45:00,26.87,26.96,26.87,26.95,61600.0,18.9748,19.0383,18.9748,19.0313,61600.0
2011-05-13 12:50:00,26.94,26.97,26.91,26.92,34600.0,19.0242,19.0454,19.003,19.0101,34600.0
2011-05-13 12:55:00,26.92,26.95,26.9,26.93,48600.0,19.0101,19.0313,18.9959,19.0171,48600.0
2011-05-13 13:00:00,26.93,26.99,26.92,26.95,92200.0,19.0171,19.0595,19.0101,19.0313,92200.0
2011-05-13 13:05:00,26.95,26.97,26.93,26.95,44000.0,19.0313,19.0454,19.0171,19.0313,44000.0
2011-05-13 13:10:00,26.96,26.99,26.95,26.97,12400.0,19.0383,19.0595,19.0313,19.0454,12400.0
2011-05-13 13:15:00,26.97,26.99,26.95,26.98,17600.0,19.0454,19.0595,19.0313,19.0524,17600.0
2011-05-13 13:20:00,26.99,27.02,26.98,27.0,22000.0,19.0595,19.0807,19.0524,19.0666,22000.0
2011-05-13 13:25:00,27.0,27.0,26.95,26.96,37800.0,19.0666,19.0666,19.0313,19.0383,37800.0
2011-05-13 13:30:00,26.96,26.96,26.93,26.93,30000.0,19.0383,19.0383,19.0171,19.0171,30000.0
2011-05-13 13:35:00,26.93,26.93,26.86,26.88,42000.0,19.0171,19.0171,18.9677,18.9818,42000.0
2011-05-13 13:40:00,26.88,26.91,26.88,26.88,85400.0,18.9818,19.003,18.9818,18.9818,85400.0
2011-05-13 13:45:00,26.89,26.91,26.87,26.87,28400.0,18.9889,19.003,18.9748,18.9748,28400.0
2011-05-13 13:50:00,26.87,26.88,26.84,26.86,45600.0,18.9748,18.9818,18.9536,18.9677,45600.0
2011-05-13 13:55:00,26.85,26.89,26.84,26.88,34200.0,18.9606,18.9889,18.9536,18.9818,34200.0
2011-05-13 14:00:00,26.88,26.91,26.86,26.91,51800.0,18.9818,19.003,18.9677,19.003,51800.0
2011-05-13 14:05:00,26.91,26.91,26.88,26.91,50800.0,19.003,19.003,18.9818,19.003,50800.0
2011-05-13 14:10:00,26.91,26.93,26.9,26.92,37800.0,19.003,19.0171,18.9959,19.0101,37800.0
2011-05-13 14:15:00,26.92,26.98,26.91,26.96,71600.0,19.0101,19.0524,19.003,19.0383,71600.0
2011-05-13 14:20:00,26.96,27.03,26.96,27.0,58600.0,19.0383,19.0877,19.0383,19.0666,58600.0
2011-05-13 14:25:00,27.0,27.02,26.99,27.02,27200.0,19.0666,19.0807,19.0595,19.0807,27200.0
2011-05-13 14:30:00,27.01,27.06,27.01,27.04,52400.0,19.0736,19.1089,19.0736,19.0948,52400.0
2011-05-13 14:35:00,27.03,27.04,27.0,27.02,31400.0,19.0877,19.0948,19.0666,19.0807,31400.0
2011-05-13 14:40:00,27.02,27.04,27.0,27.0,15600.0,19.0807,19.0948,19.0666,19.0666,15600.0
2011-05-13 14:45:00,27.0,27.03,27.0,27.0,38800.0,19.0666,19.0877,19.0666,19.0666,38800.0
2011-05-13 14:50:00,27.0,27.03,26.99,27.02,54200.0,19.0666,19.0877,19.0595,19.0807,54200.0
2011-05-13 14:55:00,27.01,27.01,26.97,26.97,25200.0,19.0736,19.0736,19.0454,19.0454,25200.0
2011-05-13 15:00:00,26.98,26.98,26.96,26.96,36600.0,19.0524,19.0524,19.0383,19.0383,36600.0
2011-05-13 15:05:00,26.96,26.99,26.96,26.99,41400.0,19.0383,19.0595,19.0383,19.0595,41400.0
2011-05-13 15:10:00,26.99,27.02,26.98,27.02,54600.0,19.0595,19.0807,19.0524,19.0807,54600.0
2011-05-13 15:15:00,27.02,27.02,26.98,26.98,60800.0,19.0807,19.0807,19.0524,19.0524,60800.0
2011-05-13 15:20:00,26.98,27.0,26.96,27.0,79600.0,19.0524,19.0666,19.0383,19.0666,79600.0
2011-05-13 15:25:00,27.0,27.0,26.95,26.97,103800.0,19.0666,19.0666,19.0313,19.0454,103800.0
2011-05-13 15:30:00,26.97,27.02,26.97,27.01,85200.0,19.0454,19.0807,19.0454,19.0736,85200.0
2011-05-13 15:35:00,27.0,27.02,26.99,26.99,99600.0,19.0666,19.0807,19.0595,19.0595,99600.0
2011-05-13 15:40:00,26.99,27.02,26.98,26.99,74800.0,19.0595,19.0807,19.0524,19.0595,74800.0
2011-05-13 15:45:00,27.0,27.0,26.97,26.99,108000.0,19.0666,19.0666,19.0454,19.0595,108000.0
2011-05-13 15:50:00,26.99,26.99,26.95,26.99,162800.0,19.0595,19.0595,19.0313,19.0595,162800.0
2011-05-13 15:55:00,26.99,27.02,26.98,27.0,266200.0,19.0595,19.0807,19.0524,19.0666,266200.0
2011-05-16 09:30:00,26.78,26.82,26.7,26.75,71000.0,19.0172,19.0456,18.9604,18.9959,71000.0
2011-05-16 09:35:00,26.75,26.88,26.75,26.75,59400.0,18.9959,19.0882,18.9959,18.9959,59400.0
2011-05-16 09:40:00,26.75,26.84,26.71,26.75,45200.0,18.9959,19.0598,18.9675,18.9959,45200.0
2011-05-16 09:45:00,26.77,26.8,26.72,26.75,26400.0,19.0101,19.0314,18.9746,18.9959,26400.0
2011-05-16 09:50:00,26.75,26.93,26.72,26.92,141800.0,18.9959,19.1237,18.9746,19.1166,141800.0
2011-05-16 09:55:00,26.92,26.92,26.84,26.89,25600.0,19.1166,19.1166,19.0598,19.0953,25600.0
2011-05-16 10:00:00,26.89,27.03,26.87,26.98,51200.0,19.0953,19.1947,19.0811,19.1592,51200.0
2011-05-16 10:05:00,26.98,27.09,26.96,27.0,34600.0,19.1592,19.2373,19.145,19.1734,34600.0
2011-05-16 10:10:00,26.99,27.03,26.93,26.94,36400.0,19.1663,19.1947,19.1237,19.1308,36400.0
2011-05-16 10:15:00,26.93,27.03,26.92,27.03,28800.0,19.1237,19.1947,19.1166,19.1947,28800.0
2011-05-16 10:20:00,27.04,27.07,27.02,27.04,19400.0,19.2018,19.2231,19.1876,19.2018,19400.0
2011-05-16 10:25:00,27.04,27.06,27.0,27.0,33200.0,19.2018,19.216,19.1734,19.1734,33200.0
2011-05-16 10:30:00,27.0,27.02,26.98,26.99,82800.0,19.1734,19.1876,19.1592,19.1663,82800.0
2011-05-16 10:35:00,26.99,27.03,26.97,26.98,71000.0,19.1663,19.1947,19.1521,19.1592,71000.0
2011-05-16 10:40:00,26.99,27.02,26.99,27.0,35000.0,19.1663,19.1876,19.1663,19.1734,35000.0
2011-05-16 10:45:00,27.0,27.04,26.99,26.99,38400.0,19.1734,19.2018,19.1663,19.1663,38400.0
2011-05-16 10:50:00,26.99,27.07,26.99,27.05,38200.0,19.1663,19.2231,19.1663,19.2089,38200.0
2011-05-16 10:55:00,27.04,27.08,27.03,27.07,25400.0,19.2018,19.2302,19.1947,19.2231,25400.0
2011-05-16 11:00:00,27.07,27.11,27.06,27.09,56600.0,19.2231,19.2515,19.216,19.2373,56600.0
2011-05-16 11:05:00,27.09,27.09,27.01,27.02,65800.0,19.2373,19.2373,19.1805,19.1876,65800.0
2011-05-16 11:10:00,27.02,27.11,27.0,27.07,133400.0,19.1876,19.2515,19.1734,19.2231,133400.0
2011-05-16 11:15:00,27.06,27.08,27.04,27.05,29400.0,19.216,19.2302,19.2018,19.2089,29400.0
2011-05-16 11:20:00,27.05,27.08,27.05,27.07,15400.0,19.2089,19.2302,19.2089,19.2231,15400.0
2011-05-16 11:25:00,27.08,27.09,27.07,27.09,24800.0,19.2302,19.2373,19.2231,19.2373,24800.0
2011-05-16 11:30:00,27.08,27.08,27.05,27.06,12200.0,19.2302,19.2302,19.2089,19.216,12200.0
2011-05-16 11:35:00,27.06,27.08,27.06,27.07,26000.0,19.216,19.2302,19.216,19.2231,26000.0
2011-05-16 11:40:00,27.07,27.07,27.0,27.01,21600.0,19.2231,19.2231,19.1734,19.1805,21600.0
2011-05-16 11:45:00,27.02,27.03,27.0,27.0,22000.0,19.1876,19.1947,19.1734,19.1734,22000.0
2011-05-16 11:50:00,27.0,27.02,27.0,27.01,13800.0,19.1734,19.1876,19.1734,19.1805,13800.0
2011-05-16 11:55:00,27.01,27.03,27.0,27.02,21800.0,19.1805,19.1947,19.1734,19.1876,21800.0
2011-05-16 12:00:00,27.02,27.04,27.0,27.02,24600.0,19.1876,19.2018,19.1734,19.1876,24600.0
2011-05-16 12:05:00,27.02,27.04,27.0,27.04,15400.0,19.1876,19.2018,19.1734,19.2018,15400.0
2011-05-16 12:10:00,27.03,27.04,27.0,27.02,18200.0,19.1947,19.2018,19.1734,19.1876,18200.0
2011-05-16 12:15:00,27.02,27.03,27.0,27.02,26800.0,19.1876,19.1947,19.1734,19.1876,26800.0
2011-05-16 12:20:00,27.02,27.04,27.02,27.04,42600.0,19.1876,19.2018,19.1876,19.2018,42600.0
2011-05-16 12:25:00,27.04,27.05,27.02,27.03,12400.0,19.2018,19.2089,19.1876,19.1947,12400.0
2011-05-16 12:30:00,27.04,27.08,27.04,27.05,37600.0,19.2018,19.2302,19.2018,19.2089,37600.0
2011-05-16 12:35:00,27.05,27.08,27.03,27.08,27000.0,19.2089,19.2302,19.1947,19.2302,27000.0
2011-05-16 12:40:00,27.08,27.1,27.05,27.05,31000.0,19.2302,19.2444,19.2089,19.2089,31000.0
2011-05-16 12:45:00,27.05,27.06,27.02,27.05,36600.0,19.2089,19.216,19.1876,19.2089,36600.0
2011-05-16 12:50:00,27.05,27.05,27.0,27.02,30000.0,19.2089,19.2089,19.1734,19.1876,30000.0
2011-05-16 12:55:00,27.0,27.01,26.98,26.99,38800.0,19.1734,19.1805,19.1592,19.1663,38800.0
2011-05-16 13:00:00,26.99,26.99,26.94,26.96,27200.0,19.1663,19.1663,19.1308,19.145,27200.0
2011-05-16 13:05:00,26.95,26.98,26.95,26.96,26800.0,19.1379,19.1592,19.1379,19.145,26800.0
2011-05-16 13:10:00,26.95,26.98,26.93,26.98,25800.0,19.1379,19.1592,19.1237,19.1592,25800.0
2011-05-16 13:15:00,26.98,27.02,26.95,27.02,28200.0,19.1592,19.1876,19.1379,19.1876,28200.0
2011-05-16 13:20:00,27.02,27.02,26.97,27.0,28600.0,19.1876,19.1876,19.1521,19.1734,28600.0
2011-05-16 13:25:00,27.0,27.02,26.99,27.02,47400.0,19.1734,19.1876,19.1663,19.1876,47400.0
2011-05-16 13:30:00,27.02,27.06,27.01,27.05,75400.0,19.1876,19.216,19.1805,19.2089,75400.0
2011-05-16 13:35:00,27.04,27.05,27.01,27.03,25800.0,19.2018,19.2089,19.1805,19.1947,25800.0
2011-05-16 13:40:00,27.03,27.05,27.01,27.02,21000.0,19.1947,19.2089,19.1805,19.1876,21000.0
2011-05-16 13:45:00,27.02,27.05,27.02,27.04,42200.0,19.1876,19.2089,19.1876,19.2018,42200.0
2011-05-16 13:50:00,27.04,27.06,27.03,27.04,37600.0,19.2018,19.216,19.1947,19.2018,37600.0
2011-05-16 13:55:00,27.04,27.05,27.0,27.0,37600.0,19.2018,19.2089,19.1734,19.1734,37600.0
2011-05-16 14:00:00,27.0,27.03,26.99,27.03,35400.0,19.1734,19.1947,19.1663,19.1947,35400.0
2011-05-16 14:05:00,27.03,27.07,27.03,27.05,59800.0,19.1947,19.2231,19.1947,19.2089,59800.0
2011-05-16 14:10:00,27.05,27.07,27.04,27.04,60000.0,19.2089,19.2231,19.2018,19.2018,60000.0
2011-05-16 14:15:00,27.05,27.05,27.0,27.01,60200.0,19.2089,19.2089,19.1734,19.1805,60200.0
2011-05-16 14:20:00,27.02,27.02,26.99,27.0,40000.0,19.1876,19.1876,19.1663,19.1734,40000.0
2011-05-16 14:25:00,27.0,27.0,26.98,26.98,49200.0,19.1734,19.1734,19.1592,19.1592,49200.0
2011-05-16 14:30:00,26.98,27.02,26.96,26.96,71200.0,19.1592,19.1876,19.145,19.145,71200.0
2011-05-16 14:35:00,26.96,26.97,26.93,26.97,65400.0,19.145,19.1521,19.1237,19.1521,65400.0
2011-05-16 14:40:00,26.97,26.97,26.92,26.96,49400.0,19.1521,19.1521,19.1166,19.145,49400.0
2011-05-16 14:45:00,26.95,26.99,26.95,26.98,48400.0,19.1379,19.1663,19.1379,19.1592,48400.0
2011-05-16 14:50:00,26.99,27.0,26.94,26.95,44000.0,19.1663,19.1734,19.1308,19.1379,44000.0
2011-05-16 14:55:00,26.94,26.97,26.93,26.94,82200.0,19.1308,19.1521,19.1237,19.1308,82200.0
2011-05-16 15:00:00,26.94,26.98,26.93,26.98,67400.0,19.1308,19.1592,19.1237,19.1592,67400.0
2011-05-16 15:05:00,26.98,27.0,26.97,26.97,48200.0,19.1592,19.1734,19.1521,19.1521,48200.0
2011-05-16 15:10:00,26.97,26.97,26.9,26.91,92600.0,19.1521,19.1521,19.1024,19.1095,92600.0
2011-05-16 15:15:00,26.92,26.93,26.9,26.9,62400.0,19.1166,19.1237,19.1024,19.1024,62400.0
2011-05-16 15:20:00,26.89,26.9,26.84,26.84,132200.0,19.0953,19.1024,19.0598,19.0598,132200.0
2011-05-16 15:25:00,26.84,26.88,26.83,26.84,90600.0,19.0598,19.0882,19.0527,19.0598,90600.0
2011-05-16 15:30:00,26.84,26.86,26.83,26.84,114800.0,19.0598,19.074,19.0527,19.0598,114800.0
2011-05-16 15:35:00,26.84,26.84,26.79,26.8,102400.0,19.0598,19.0598,19.0243,19.0314,102400.0
2011-05-16 15:40:00,26.8,26.8,26.74,26.75,133400.0,19.0314,19.0314,18.9888,18.9959,133400.0
2011-05-16 15:45:00,26.75,26.75,26.7,26.73,255000.0,18.9959,18.9959,18.9604,18.9817,255000.0
2011-05-16 15:50:00,26.73,26.79,26.72,26.78,214800.0,18.9817,19.0243,18.9746,19.0172,214800.0
2011-05-16 15:55:00,26.77,26.79,26.75,26.78,296200.0,19.0101,19.0243,18.9959,19.0172,296200.0
2011-05-17 09:30:00,26.57,26.7,26.54,26.7,76600.0,18.8681,18.9604,18.8468,18.9604,76600.0
2011-05-17 09:35:00,26.66,26.68,26.58,26.59,68800.0,18.932,18.9462,18.8752,18.8823,68800.0
2011-05-17 09:40:00,26.59,26.7,26.59,26.7,113400.0,18.8823,18.9604,18.8823,18.9604,113400.0
2011-05-17 09:45:00,26.7,26.75,26.7,26.73,62800.0,18.9604,18.9959,18.9604,18.9817,62800.0
2011-05-17 09:50:00,26.73,26.77,26.71,26.77,43000.0,18.9817,19.0101,18.9675,19.0101,43000.0
2011-05-17 09:55:00,26.76,26.84,26.75,26.81,62800.0,19.003,19.0598,18.9959,19.0385,62800.0
2011-05-17 10:00:00,26.81,26.84,26.75,26.77,51400.0,19.0385,19.0598,18.9959,19.0101,51400.0
2011-05-17 10:05:00,26.76,26.78,26.71,26.75,58000.0,19.003,19.0172,18.9675,18.9959,58000.0
2011-05-17 10:10:00,26.77,26.81,26.76,26.8,41800.0,19.0101,19.0385,19.003,19.0314,41800.0
2011-05-17 10:15:00,26.79,26.86,26.79,26.82,51600.0,19.0243,19.074,19.0243,19.0456,51600.0
2011-05-17 10:20:00,26.82,26.85,26.8,26.82,37200.0,19.0456,19.0669,19.0314,19.0456,37200.0
2011-05-17 10:25:00,26.82,26.86,26.81,26.85,71600.0,19.0456,19.074,19.0385,19.0669,71600.0
2011-05-17 10:30:00,26.86,26.86,26.8,26.81,38000.0,19.074,19.074,19.0314,19.0385,38000.0
2011-05-17 10:35:00,26.8,26.83,26.78,26.81,157400.0,19.0314,19.0527,19.0172,19.0385,157400.0
2011-05-17 10:40:00,26.81,26.84,26.79,26.82,63800.0,19.0385,19.0598,19.0243,19.0456,63800.0
2011-05-17 10:45:00,26.81,26.81,26.76,26.79,74600.0,19.0385,19.0385,19.003,19.0243,74600.0
2011-05-17 10:50:00,26.78,26.84,26.78,26.83,96800.0,19.0172,19.0598,19.0172,19.0527,96800.0
2011-05-17 10:55:00,26.83,26.84,26.78,26.79,62800.0,19.0527,19.0598,19.0172,19.0243,62800.0
2011-05-17 11:00:00,26.8,26.82,26.77,26.8,76800.0,19.0314,19.0456,19.0101,19.0314,76800.0
2011-05-17 11:05:00,26.79,26.79,26.69,26.72,94600.0,19.0243,19.0243,18.9533,18.9746,94600.0
2011-05-17 11:10:00,26.72,26.75,26.71,26.75,50200.0,18.9746,18.9959,18.9675,18.9959,50200.0
2011-05-17 11:15:00,26.74,26.75,26.7,26.72,81800.0,18.9888,18.9959,18.9604,18.9746,81800.0
2011-05-17 11:20:00,26.71,26.78,26.71,26.74,39600.0,18.9675,19.0172,18.9675,18.9888,39600.0
2011-05-17 11:25:00,26.75,26.78,26.7,26.73,47000.0,18.9959,19.0172,18.9604,18.9817,47000.0
2011-05-17 11:30:00,26.74,26.76,26.68,26.71,84600.0,18.9888,19.003,18.9462,18.9675,84600.0
2011-05-17 11:35:00,26.7,26.72,26.62,26.63,55000.0,18.9604,18.9746,18.9036,18.9107,55000.0
2011-05-17 11:40:00,26.63,26.71,26.63,26.71,33600.0,18.9107,18.9675,18.9107,18.9675,33600.0
2011-05-17 11:45:00,26.7,26.73,26.68,26.73,40000.0,18.9604,18.9817,18.9462,18.9817,40000.0
2011-05-17 11:50:00,26.74,26.74,26.68,26.7,39400.0,18.9888,18.9888,18.9462,18.9604,39400.0
2011-05-17 11:55:00,26.71,26.75,26.71,26.72,46600.0,18.9675,18.9959,18.9675,18.9746,46600.0
2011-05-17 12:00:00,26.73,26.77,26.72,26.75,28000.0,18.9817,19.0101,18.9746,18.9959,28000.0
2011-05-17 12:05:00,26.75,26.75,26.72,26.73,24200.0,18.9959,18.9959,18.9746,18.9817,24200.0
2011-05-17 12:10:00,26.72,26.76,26.7,26.74,41200.0,18.9746,19.003,18.9604,18.9888,41200.0
2011-05-17 12:15:00,26.74,26.79,26.74,26.76,31000.0,18.9888,19.0243,18.9888,19.003,31000.0
2011-05-17 12:20:00,26.75,26.8,26.75,26.79,26800.0,18.9959,19.0314,18.9959,19.0243,26800.0
2011-05-17 12:25:00,26.79,26.79,26.75,26.77,26800.0,19.0243,19.0243,18.9959,19.0101,26800.0
2011-05-17 12:30:00,26.77,26.84,26.75,26.84,81800.0,19.0101,19.0598,18.9959,19.0598,81800.0
2011-05-17 12:35:00,26.83,26.85,26.82,26.85,36600.0,19.0527,19.0669,19.0456,19.0669,36600.0
2011-05-17 12:40:00,26.85,26.89,26.83,26.85,58600.0,19.0669,19.0953,19.0527,19.0669,58600.0
2011-05-17 12:45:00,26.85,26.85,26.77,26.78,54000.0,19.0669,19.0669,19.0101,19.0172,54000.0
2011-05-17 12:50:00,26.78,26.81,26.76,26.81,71600.0,19.0172,19.0385,19.003,19.0385,71600.0
2011-05-17 12:55:00,26.8,26.82,26.77,26.79,42400.0,19.0314,19.0456,19.0101,19.0243,42400.0
2011-05-17 13:00:00,26.78,26.78,26.76,26.77,36400.0,19.0172,19.0172,19.003,19.0101,36400.0
2011-05-17 13:05:00,26.78,26.79,26.77,26.79,30400.0,19.0172,19.0243,19.0101,19.0243,30400.0
2011-05-17 13:10:00,26.78,26.81,26.76,26.8,39400.0,19.0172,19.0385,19.003,19.0314,39400.0
2011-05-17 13:15:00,26.81,26.84,26.8,26.81,30200.0,19.0385,19.0598,19.0314,19.0385,30200.0
2011-05-17 13:20:00,26.81,26.83,26.79,26.83,32000.0,19.0385,19.0527,19.0243,19.0527,32000.0
2011-05-17 13:25:00,26.82,26.86,26.82,26.86,32800.0,19.0456,19.074,19.0456,19.074,32800.0
2011-05-17 13:30:00,26.85,26.91,26.85,26.88,88400.0,19.0669,19.1095,19.0669,19.0882,88400.0
2011-05-17 13:35:00,26.88,26.93,26.87,26.88,63600.0,19.0882,19.1237,19.0811,19.0882,63600.0
2011-05-17 13:40:00,26.88,26.89,26.85,26.89,68800.0,19.0882,19.0953,19.0669,19.0953,68800.0
2011-05-17 13:45:00,26.89,26.9,26.86,26.86,69000.0,19.0953,19.1024,19.074,19.074,69000.0
2011-05-17 13:50:00,26.86,26.89,26.82,26.82,53200.0,19.074,19.0953,19.0456,19.0456,53200.0
2011-05-17 13:55:00,26.82,26.87,26.82,26.87,50600.0,19.0456,19.0811,19.0456,19.0811,50600.0
2011-05-17 14:00:00,26.87,26.94,26.87,26.93,73600.0,19.0811,19.1308,19.0811,19.1237,73600.0
2011-05-17 14:05:00,26.93,26.97,26.9,26.91,50000.0,19.1237,19.1521,19.1024,19.1095,50000.0
2011-05-17 14:10:00,26.91,26.92,26.88,26.89,31400.0,19.1095,19.1166,19.0882,19.0953,31400.0
2011-05-17 14:15:00,26.88,26.91,26.85,26.87,43200.0,19.0882,19.1095,19.0669,19.0811,43200.0
2011-05-17 14:20:00,26.87,26.88,26.81,26.81,36800.0,19.0811,19.0882,19.0385,19.0385,36800.0
2011-05-17 14:25:00,26.81,26.86,26.8,26.86,34200.0,19.0385,19.074,19.0314,19.074,34200.0
2011-05-17 14:30:00,26.86,26.89,26.86,26.86,56000.0,19.074,19.0953,19.074,19.074,56000.0
2011-05-17 14:35:00,26.86,26.89,26.85,26.89,21200.0,19.074,19.0953,19.0669,19.0953,21200.0
2011-05-17 14:40:00,26.88,26.89,26.8,26.8,27200.0,19.0882,19.0953,19.0314,19.0314,27200.0
2011-05-17 14:45:00,26.8,26.86,26.78,26.84,53200.0,19.0314,19.074,19.0172,19.0598,53200.0
2011-05-17 14:50:00,26.84,26.91,26.84,26.91,46600.0,19.0598,19.1095,19.0598,19.1095,46600.0
2011-05-17 14:55:00,26.91,26.95,26.89,26.95,103600.0,19.1095,19.1379,19.0953,19.1379,103600.0
2011-05-17 15:00:00,26.95,26.95,26.89,26.9,64200.0,19.1379,19.1379,19.0953,19.1024,64200.0
2011-05-17 15:05:00,26.91,26.91,26.84,26.9,70000.0,19.1095,19.1095,19.0598,19.1024,70000.0
2011-05-17 15:10:00,26.9,26.94,26.9,26.92,61000.0,19.1024,19.1308,19.1024,19.1166,61000.0
2011-05-17 15:15:00,26.91,26.92,26.84,26.86,48200.0,19.1095,19.1166,19.0598,19.074,48200.0
2011-05-17 15:20:00,26.86,26.9,26.83,26.84,42200.0,19.074,19.1024,19.0527,19.0598,42200.0
2011-05-17 15:25:00,26.84,26.86,26.82,26.84,48000.0,19.0598,19.074,19.0456,19.0598,48000.0
2011-05-17 15:30:00,26.83,26.89,26.83,26.89,50000.0,19.0527,19.0953,19.0527,19.0953,50000.0
2011-05-17 15:35:00,26.88,26.93,26.86,26.92,76200.0,19.0882,19.1237,19.074,19.1166,76200.0
2011-05-17 15:40:00,26.93,26.93,26.85,26.86,84000.0,19.1237,19.1237,19.0669,19.074,84000.0
2011-05-17 15:45:00,26.86,26.92,26.86,26.91,119000.0,19.074,19.1166,19.074,19.1095,119000.0
2011-05-17 15:50:00,26.91,26.91,26.86,26.89,112200.0,19.1095,19.1095,19.074,19.0953,112200.0
2011-05-17 15:55:00,26.89,26.92,26.89,26.91,290400.0,19.0953,19.1166,19.0953,19.1095,290400.0
2011-05-18 09:30:00,26.0,26.15,25.89,26.08,703000.0,18.4633,18.5698,18.3852,18.5201,703000.0
2011-05-18 09:35:00,26.1,26.2,26.02,26.18,488400.0,18.5343,18.6053,18.4775,18.5911,488400.0
2011-05-18 09:40:00,26.18,26.37,26.15,26.16,482200.0,18.5911,18.726,18.5698,18.5769,482200.0
2011-05-18 09:45:00,26.15,26.23,26.1,26.11,430000.0,18.5698,18.6266,18.5343,18.5414,430000.0
2011-05-18 09:50:00,26.11,26.24,26.1,26.15,229400.0,18.5414,18.6337,18.5343,18.5698,229400.0
2011-05-18 09:55:00,26.14,26.15,25.93,25.94,369600.0,18.5627,18.5698,18.4136,18.4207,369600.0
2011-05-18 10:00:00,25.94,26.06,25.92,25.92,365400.0,18.4207,18.5059,18.4065,18.4065,365400.0
2011-05-18 10:05:00,25.93,26.04,25.91,26.03,261000.0,18.4136,18.4917,18.3994,18.4846,261000.0
2011-05-18 10:10:00,26.03,26.08,25.99,26.0,195000.0,18.4846,18.5201,18.4562,18.4633,195000.0
2011-05-18 10:15:00,25.99,26.0,25.88,25.93,239400.0,18.4562,18.4633,18.3781,18.4136,239400.0
2011-05-18 10:20:00,25.93,25.94,25.84,25.84,242200.0,18.4136,18.4207,18.3497,18.3497,242200.0
2011-05-18 10:25:00,25.85,25.87,25.8,25.87,191800.0,18.3568,18.371,18.3213,18.371,191800.0
2011-05-18 10:30:00,25.87,25.91,25.84,25.85,202400.0,18.371,18.3994,18.3497,18.3568,202400.0
2011-05-18 10:35:00,25.85,25.86,25.78,25.8,317400.0,18.3568,18.3639,18.3071,18.3213,317400.0
2011-05-18 10:40:00,25.8,25.8,25.66,25.67,400000.0,18.3213,18.3213,18.2218,18.2289,400000.0
2011-05-18 10:45:00,25.67,25.68,25.59,25.59,571400.0,18.2289,18.236,18.1721,18.1721,571400.0
2011-05-18 10:50:00,25.59,25.67,25.53,25.53,442000.0,18.1721,18.2289,18.1295,18.1295,442000.0
2011-05-18 10:55:00,25.53,25.54,25.35,25.37,802800.0,18.1295,18.1366,18.0017,18.0159,802800.0
2011-05-18 11:00:00,25.38,25.55,25.33,25.54,596800.0,18.023,18.1437,17.9875,18.1366,596800.0
2011-05-18 11:05:00,25.54,25.66,25.54,25.56,511400.0,18.1366,18.2218,18.1366,18.1508,511400.0
2011-05-18 11:10:00,25.56,25.58,25.47,25.49,321000.0,18.1508,18.165,18.0869,18.1011,321000.0
2011-05-18 11:15:00,25.48,25.58,25.43,25.55,326200.0,18.094,18.165,18.0585,18.1437,326200.0
2011-05-18 11:20:00,25.55,25.55,25.42,25.42,256000.0,18.1437,18.1437,18.0514,18.0514,256000.0
2011-05-18 11:25:00,25.42,25.43,25.38,25.4,417200.0,18.0514,18.0585,18.023,18.0372,417200.0
2011-05-18 11:30:00,25.4,25.4,25.27,25.31,379400.0,18.0372,18.0372,17.9449,17.9733,379400.0
2011-05-18 11:35:00,25.31,25.32,25.24,25.25,435000.0,17.9733,17.9804,17.9236,17.9307,435000.0
2011-05-18 11:40:00,25.25,25.39,25.25,25.35,461000.0,17.9307,18.0301,17.9307,18.0017,461000.0
2011-05-18 11:45:00,25.35,25.39,25.25,25.3,190000.0,18.0017,18.0301,17.9307,17.9662,190000.0
2011-05-18 11:50:00,25.31,25.31,25.25,25.25,198000.0,17.9733,17.9733,17.9307,17.9307,198000.0
2011-05-18 11:55:00,25.25,25.25,25.17,25.2,265200.0,17.9307,17.9307,17.8739,17.8952,265200.0
2011-05-18 12:00:00,25.2,25.25,25.2,25.24,224800.0,17.8952,17.9307,17.8952,17.9236,224800.0
2011-05-18 12:05:00,25.24,25.24,25.14,25.16,177200.0,17.9236,17.9236,17.8526,17.8668,177200.0
2011-05-18 12:10:00,25.16,25.17,25.11,25.13,223000.0,17.8668,17.8739,17.8313,17.8455,223000.0
2011-05-18 12:15:00,25.13,25.18,25.11,25.13,250600.0,17.8455,17.881,17.8313,17.8455,250600.0
2011-05-18 12:20:00,25.13,25.13,25.07,25.09,311200.0,17.8455,17.8455,17.8029,17.8171,311200.0
2011-05-18 12:25:00,25.09,25.1,25.07,25.1,116400.0,17.8171,17.8242,17.8029,17.8242,116400.0
2011-05-18 12:30:00,25.1,25.1,25.03,25.04,260200.0,17.8242,17.8242,17.7745,17.7816,260200.0
2011-05-18 12:35:00,25.04,25.05,24.99,25.01,680800.0,17.7816,17.7887,17.7461,17.7603,680800.0
2011-05-18 12:40:00,25.01,25.16,25.0,25.16,406600.0,17.7603,17.8668,17.7532,17.8668,406600.0
2011-05-18 12:45:00,25.16,25.19,25.11,25.18,299000.0,17.8668,17.8881,17.8313,17.881,299000.0
2011-05-18 12:50:00,25.18,25.23,25.15,25.21,312200.0,17.881,17.9165,17.8597,17.9023,312200.0
2011-05-18 12:55:00,25.21,25.25,25.21,25.22,225000.0,17.9023,17.9307,17.9023,17.9094,225000.0
2011-05-18 13:00:00,25.22,25.4,25.21,25.4,360600.0,17.9094,18.0372,17.9023,18.0372,360600.0
2011-05-18 13:05:00,25.4,25.5,25.38,25.44,366000.0,18.0372,18.1082,18.023,18.0656,366000.0
2011-05-18 13:10:00,25.44,25.56,25.44,25.48,421600.0,18.0656,18.1508,18.0656,18.094,421600.0
2011-05-18 13:15:00,25.48,25.48,25.3,25.31,392200.0,18.094,18.094,17.9662,17.9733,392200.0
2011-05-18 13:20:00,25.31,25.35,25.25,25.29,202800.0,17.9733,18.0017,17.9307,17.9591,202800.0
2011-05-18 13:25:00,25.28,25.34,25.28,25.3,118000.0,17.952,17.9946,17.952,17.9662,118000.0
2011-05-18 13:30:00,25.3,25.3,25.21,25.24,253400.0,17.9662,17.9662,17.9023,17.9236,253400.0
2011-05-18 13:35:00,25.24,25.33,25.23,25.3,143600.0,17.9236,17.9875,17.9165,17.9662,143600.0
2011-05-18 13:40:00,25.31,25.32,25.17,25.18,485800.0,17.9733,17.9804,17.8739,17.881,485800.0
2011-05-18 13:45:00,25.19,25.23,25.14,25.18,151800.0,17.8881,17.9165,17.8526,17.881,151800.0
2011-05-18 13:50:00,25.18,25.31,25.18,25.25,186800.0,17.881,17.9733,17.881,17.9307,186800.0
2011-05-18 13:55:00,25.25,25.27,25.2,25.25,388000.0,17.9307,17.9449,17.8952,17.9307,388000.0
2011-05-18 14:00:00,25.25,25.31,25.17,25.2,381200.0,17.9307,17.9733,17.8739,17.8952,381200.0
2011-05-18 14:05:00,25.2,25.27,25.15,25.25,256800.0,17.8952,17.9449,17.8597,17.9307,256800.0
2011-05-18 14:10:00,25.25,25.25,25.13,25.14,288000.0,17.9307,17.9307,17.8455,17.8526,288000.0
2011-05-18 14:15:00,25.14,25.14,25.02,25.04,457200.0,17.8526,17.8526,17.7674,17.7816,457200.0
2011-05-18 14:20:00,25.04,25.06,24.93,25.03,587800.0,17.7816,17.7958,17.7035,17.7745,587800.0
2011-05-18 14:25:00,25.03,25.07,25.01,25.07,206000.0,17.7745,17.8029,17.7603,17.8029,206000.0
2011-05-18 14:30:00,25.07,25.08,25.04,25.06,350000.0,17.8029,17.81,17.7816,17.7958,350000.0
2011-05-18 14:35:00,25.05,25.06,24.95,24.96,336800.0,17.7887,17.7958,17.7177,17.7248,336800.0
2011-05-18 14:40:00,24.96,25.02,24.93,25.02,421000.0,17.7248,17.7674,17.7035,17.7674,421000.0
2011-05-18 14:45:00,25.02,25.06,24.89,24.89,330400.0,17.7674,17.7958,17.675,17.675,330400.0
2011-05-18 14:50:00,24.89,24.93,24.83,24.85,427600.0,17.675,17.7035,17.6324,17.6466,427600.0
2011-05-18 14:55:00,24.85,24.86,24.73,24.86,872000.0,17.6466,17.6537,17.5614,17.6537,872000.0
2011-05-18 15:00:00,24.86,25.0,24.84,25.0,602400.0,17.6537,17.7532,17.6395,17.7532,602400.0
2011-05-18 15:05:00,25.0,25.07,24.99,25.02,514800.0,17.7532,17.8029,17.7461,17.7674,514800.0
2011-05-18 15:10:00,25.02,25.05,24.97,25.01,232600.0,17.7674,17.7887,17.7319,17.7603,232600.0
2011-05-18 15:15:00,25.01,25.06,25.0,25.03,300600.0,17.7603,17.7958,17.7532,17.7745,300600.0
2011-05-18 15:20:00,25.02,25.04,25.0,25.03,286200.0,17.7674,17.7816,17.7532,17.7745,286200.0
2011-05-18 15:25:00,25.04,25.06,25.03,25.05,339200.0,17.7816,17.7958,17.7745,17.7887,339200.0
2011-05-18 15:30:00,25.05,25.09,25.0,25.0,449800.0,17.7887,17.8171,17.7532,17.7532,449800.0
2011-05-18 15:35:00,25.01,25.09,25.0,25.08,471400.0,17.7603,17.8171,17.7532,17.81,471400.0
2011-05-18 15:40:00,25.08,25.24,25.08,25.23,736200.0,17.81,17.9236,17.81,17.9165,736200.0
2011-05-18 15:45:00,25.22,25.25,25.14,25.17,737400.0,17.9094,17.9307,17.8526,17.8739,737400.0
2011-05-18 15:50:00,25.18,25.27,25.18,25.22,606800.0,17.881,17.9449,17.881,17.9094,606800.0
2011-05-18 15:55:00,25.23,25.27,25.19,25.24,1042800.0,17.9165,17.9449,17.8881,17.9236,1042800.0
2011-05-19 09:30:00,25.34,25.5,25.31,25.36,347400.0,17.9946,18.1082,17.9733,18.0088,347400.0
2011-05-19 09:35:00,25.36,25.42,25.19,25.4,298800.0,18.0088,18.0514,17.8881,18.0372,298800.0
2011-05-19 09:40:00,25.4,25.4,25.13,25.33,286400.0,18.0372,18.0372,17.8455,17.9875,286400.0
2011-05-19 09:45:00,25.32,25.46,25.3,25.4,192200.0,17.9804,18.0798,17.9662,18.0372,192200.0
2011-05-19 09:50:00,25.4,25.48,25.34,25.34,239600.0,18.0372,18.094,17.9946,17.9946,239600.0
2011-05-19 09:55:00,25.34,25.45,25.34,25.41,168800.0,17.9946,18.0727,17.9946,18.0443,168800.0
2011-05-19 10:00:00,25.41,25.41,25.29,25.39,183600.0,18.0443,18.0443,17.9591,18.0301,183600.0
2011-05-19 10:05:00,25.39,25.41,25.25,25.25,212200.0,18.0301,18.0443,17.9307,17.9307,212200.0
2011-05-19 10:10:00,25.25,25.32,25.21,25.22,222000.0,17.9307,17.9804,17.9023,17.9094,222000.0
2011-05-19 10:15:00,25.22,25.31,25.21,25.25,246600.0,17.9094,17.9733,17.9023,17.9307,246600.0
2011-05-19 10:20:00,25.25,25.28,25.23,25.23,252600.0,17.9307,17.952,17.9165,17.9165,252600.0
2011-05-19 10:25:00,25.23,25.32,25.23,25.3,231400.0,17.9165,17.9804,17.9165,17.9662,231400.0
2011-05-19 10:30:00,25.29,25.32,25.29,25.31,268600.0,17.9591,17.9804,17.9591,17.9733,268600.0
2011-05-19 10:35:00,25.31,25.32,25.29,25.3,220800.0,17.9733,17.9804,17.9591,17.9662,220800.0
2011-05-19 10:40:00,25.3,25.33,25.29,25.3,181600.0,17.9662,17.9875,17.9591,17.9662,181600.0
2011-05-19 10:45:00,25.3,25.32,25.23,25.23,220600.0,17.9662,17.9804,17.9165,17.9165,220600.0
2011-05-19 10:50:00,25.23,25.26,25.23,25.25,253000.0,17.9165,17.9378,17.9165,17.9307,253000.0
2011-05-19 10:55:00,25.25,25.28,25.23,25.28,188000.0,17.9307,17.952,17.9165,17.952,188000.0
2011-05-19 11:00:00,25.28,25.32,25.25,25.29,270800.0,17.952,17.9804,17.9307,17.9591,270800.0
2011-05-19 11:05:00,25.28,25.3,25.26,25.3,155600.0,17.952,17.9662,17.9378,17.9662,155600.0
2011-05-19 11:10:00,25.3,25.36,25.27,25.3,397000.0,17.9662,18.0088,17.9449,17.9662,397000.0
2011-05-19 11:15:00,25.29,25.35,25.28,25.32,102000.0,17.9591,18.0017,17.952,17.9804,102000.0
2011-05-19 11:20:00,25.32,25.33,25.3,25.33,137600.0,17.9804,17.9875,17.9662,17.9875,137600.0
2011-05-19 11:25:00,25.33,25.34,25.32,25.33,99400.0,17.9875,17.9946,17.9804,17.9875,99400.0
2011-05-19 11:30:00,25.33,25.37,25.33,25.35,180000.0,17.9875,18.0159,17.9875,18.0017,180000.0
2011-05-19 11:35:00,25.36,25.38,25.33,25.35,110000.0,18.0088,18.023,17.9875,18.0017,110000.0
2011-05-19 11:40:00,25.35,25.35,25.32,25.32,116400.0,18.0017,18.0017,17.9804,17.9804,116400.0
2011-05-19 11:45:00,25.31,25.32,25.3,25.31,71400.0,17.9733,17.9804,17.9662,17.9733,71400.0
2011-05-19 11:50:00,25.32,25.34,25.3,25.31,83600.0,17.9804,17.9946,17.9662,17.9733,83600.0
2011-05-19 11:55:00,25.31,25.35,25.3,25.32,193200.0,17.9733,18.0017,17.9662,17.9804,193200.0
2011-05-19 12:00:00,25.31,25.32,25.29,25.3,218000.0,17.9733,17.9804,17.9591,17.9662,218000.0
2011-05-19 12:05:00,25.3,25.38,25.3,25.36,90600.0,17.9662,18.023,17.9662,18.0088,90600.0
2011-05-19 12:10:00,25.36,25.39,25.34,25.34,164000.0,18.0088,18.0301,17.9946,17.9946,164000.0
2011-05-19 12:15:00,25.35,25.36,25.3,25.31,111600.0,18.0017,18.0088,17.9662,17.9733,111600.0
2011-05-19 12:20:00,25.31,25.31,25.3,25.31,110800.0,17.9733,17.9733,17.9662,17.9733,110800.0
2011-05-19 12:25:00,25.3,25.35,25.3,25.33,110400.0,17.9662,18.0017,17.9662,17.9875,110400.0
2011-05-19 12:30:00,25.33,25.35,25.3,25.31,185000.0,17.9875,18.0017,17.9662,17.9733,185000.0
2011-05-19 12:35:00,25.32,25.34,25.31,25.32,118600.0,17.9804,17.9946,17.9733,17.9804,118600.0
2011-05-19 12:40:00,25.33,25.33,25.29,25.3,135800.0,17.9875,17.9875,17.9591,17.9662,135800.0
2011-05-19 12:45:00,25.3,25.31,25.29,25.31,169400.0,17.9662,17.9733,17.9591,17.9733,169400.0
2011-05-19 12:50:00,25.31,25.32,25.3,25.3,108600.0,17.9733,17.9804,17.9662,17.9662,108600.0
2011-05-19 12:55:00,25.3,25.31,25.27,25.28,122200.0,17.9662,17.9733,17.9449,17.952,122200.0
2011-05-19 13:00:00,25.27,25.3,25.27,25.3,88600.0,17.9449,17.9662,17.9449,17.9662,88600.0
2011-05-19 13:05:00,25.3,25.32,25.28,25.29,317800.0,17.9662,17.9804,17.952,17.9591,317800.0
2011-05-19 13:10:00,25.3,25.3,25.28,25.28,198200.0,17.9662,17.9662,17.952,17.952,198200.0
2011-05-19 13:15:00,25.28,25.29,25.25,25.27,84800.0,17.952,17.9591,17.9307,17.9449,84800.0
2011-05-19 13:20:00,25.27,25.29,25.26,25.27,132400.0,17.9449,17.9591,17.9378,17.9449,132400.0
2011-05-19 13:25:00,25.27,25.27,25.23,25.23,239400.0,17.9449,17.9449,17.9165,17.9165,239400.0
2011-05-19 13:30:00,25.23,25.25,25.22,25.23,133400.0,17.9165,17.9307,17.9094,17.9165,133400.0
2011-05-19 13:35:00,25.23,25.24,25.22,25.23,119600.0,17.9165,17.9236,17.9094,17.9165,119600.0
2011-05-19 13:40:00,25.23,25.24,25.23,25.23,149600.0,17.9165,17.9236,17.9165,17.9165,149600.0
2011-05-19 13:45:00,25.23,25.25,25.23,25.23,114400.0,17.9165,17.9307,17.9165,17.9165,114400.0
2011-05-19 13:50:00,25.23,25.24,25.22,25.24,98200.0,17.9165,17.9236,17.9094,17.9236,98200.0
2011-05-19 13:55:00,25.24,25.25,25.21,25.22,147800.0,17.9236,17.9307,17.9023,17.9094,147800.0
2011-05-19 14:00:00,25.22,25.24,25.19,25.21,160600.0,17.9094,17.9236,17.8881,17.9023,160600.0
2011-05-19 14:05:00,25.21,25.21,25.16,25.16,133800.0,17.9023,17.9023,17.8668,17.8668,133800.0
2011-05-19 14:10:00,25.16,25.18,25.05,25.07,215000.0,17.8668,17.881,17.7887,17.8029,215000.0
2011-05-19 14:15:00,25.07,25.11,25.03,25.08,163000.0,17.8029,17.8313,17.7745,17.81,163000.0
2011-05-19 14:20:00,25.08,25.15,25.07,25.08,143000.0,17.81,17.8597,17.8029,17.81,143000.0
2011-05-19 14:25:00,25.07,25.1,25.03,25.1,108200.0,17.8029,17.8242,17.7745,17.8242,108200.0
2011-05-19 14:30:00,25.1,25.12,25.07,25.08,239600.0,17.8242,17.8384,17.8029,17.81,239600.0
2011-05-19 14:35:00,25.08,25.1,25.07,25.1,114800.0,17.81,17.8242,17.8029,17.8242,114800.0
2011-05-19 14:40:00,25.1,25.11,25.07,25.08,148400.0,17.8242,17.8313,17.8029,17.81,148400.0
2011-05-19 14:45:00,25.08,25.11,25.07,25.1,70800.0,17.81,17.8313,17.8029,17.8242,70800.0
2011-05-19 14:50:00,25.1,25.14,25.09,25.13,185200.0,17.8242,17.8526,17.8171,17.8455,185200.0
2011-05-19 14:55:00,25.14,25.14,25.11,25.12,96400.0,17.8526,17.8526,17.8313,17.8384,96400.0
2011-05-19 15:00:00,25.12,25.16,25.11,25.12,140400.0,17.8384,17.8668,17.8313,17.8384,140400.0
2011-05-19 15:05:00,25.12,25.12,25.09,25.12,124000.0,17.8384,17.8384,17.8171,17.8384,124000.0
2011-05-19 15:10:00,25.12,25.14,25.11,25.11,102200.0,17.8384,17.8526,17.8313,17.8313,102200.0
2011-05-19 15:15:00,25.11,25.16,25.11,25.15,233600.0,17.8313,17.8668,17.8313,17.8597,233600.0
2011-05-19 15:20:00,25.15,25.18,25.14,25.14,129200.0,17.8597,17.881,17.8526,17.8526,129200.0
2011-05-19 15:25:00,25.14,25.15,25.1,25.15,159400.0,17.8526,17.8597,17.8242,17.8597,159400.0
2011-05-19 15:30:00,25.14,25.16,25.14,25.15,141400.0,17.8526,17.8668,17.8526,17.8597,141400.0
2011-05-19 15:35:00,25.15,25.15,25.13,25.14,135600.0,17.8597,17.8597,17.8455,17.8526,135600.0
2011-05-19 15:40:00,25.14,25.14,25.11,25.13,298600.0,17.8526,17.8526,17.8313,17.8455,298600.0
2011-05-19 15:45:00,25.13,25.2,25.13,25.2,353400.0,17.8455,17.8952,17.8455,17.8952,353400.0
2011-05-19 15:50:00,25.2,25.2,25.18,25.2,271200.0,17.8952,17.8952,17.881,17.8952,271200.0
2011-05-19 15:55:00,25.2,25.21,25.17,25.18,543200.0,17.8952,17.9023,17.8739,17.881,543200.0
2011-05-20 09:30:00,25.15,25.24,25.13,25.17,392600.0,17.8597,17.9236,17.8455,17.8739,392600.0
2011-05-20 09:35:00,25.18,25.2,25.12,25.2,140000.0,17.881,17.8952,17.8384,17.8952,140000.0
2011-05-20 09:40:00,25.2,25.21,25.15,25.16,182600.0,17.8952,17.9023,17.8597,17.8668,182600.0
2011-05-20 09:45:00,25.16,25.18,25.07,25.08,134600.0,17.8668,17.881,17.8029,17.81,134600.0
2011-05-20 09:50:00,25.08,25.1,25.0,25.02,157000.0,17.81,17.8242,17.7532,17.7674,157000.0
2011-05-20 09:55:00,25.02,25.06,24.99,25.06,159000.0,17.7674,17.7958,17.7461,17.7958,159000.0
2011-05-20 10:00:00,25.06,25.07,24.99,25.07,119200.0,17.7958,17.8029,17.7461,17.8029,119200.0
2011-05-20 10:05:00,25.07,25.11,25.02,25.03,138400.0,17.8029,17.8313,17.7674,17.7745,138400.0
2011-05-20 10:10:00,25.03,25.03,24.98,24.98,232000.0,17.7745,17.7745,17.739,17.739,232000.0
2011-05-20 10:15:00,24.98,24.98,24.93,24.93,253800.0,17.739,17.739,17.7035,17.7035,253800.0
2011-05-20 10:20:00,24.93,25.03,24.93,25.0,107000.0,17.7035,17.7745,17.7035,17.7532,107000.0
2011-05-20 10:25:00,25.0,25.03,25.0,25.0,94600.0,17.7532,17.7745,17.7532,17.7532,94600.0
2011-05-20 10:30:00,25.0,25.01,24.92,24.94,215400.0,17.7532,17.7603,17.6964,17.7106,215400.0
2011-05-20 10:35:00,24.93,24.93,24.84,24.86,196600.0,17.7035,17.7035,17.6395,17.6537,196600.0
2011-05-20 10:40:00,24.87,24.96,24.86,24.87,201400.0,17.6608,17.7248,17.6537,17.6608,201400.0
2011-05-20 10:45:00,24.87,24.88,24.79,24.83,267200.0,17.6608,17.6679,17.604,17.6324,267200.0
2011-05-20 10:50:00,24.83,24.93,24.81,24.93,121000.0,17.6324,17.7035,17.6182,17.7035,121000.0
2011-05-20 10:55:00,24.93,24.93,24.86,24.9,94600.0,17.7035,17.7035,17.6537,17.6822,94600.0
2011-05-20 11:00:00,24.9,25.02,24.9,25.0,157200.0,17.6822,17.7674,17.6822,17.7532,157200.0
2011-05-20 11:05:00,25.0,25.02,24.93,24.96,116000.0,17.7532,17.7674,17.7035,17.7248,116000.0
2011-05-20 11:10:00,24.96,24.99,24.94,24.95,68600.0,17.7248,17.7461,17.7106,17.7177,68600.0
2011-05-20 11:15:00,24.95,24.99,24.95,24.96,74600.0,17.7177,17.7461,17.7177,17.7248,74600.0
2011-05-20 11:20:00,24.96,25.0,24.93,24.95,132600.0,17.7248,17.7532,17.7035,17.7177,132600.0
2011-05-20 11:25:00,24.95,24.96,24.93,24.96,129000.0,17.7177,17.7248,17.7035,17.7248,129000.0
2011-05-20 11:30:00,24.96,24.99,24.95,24.98,89200.0,17.7248,17.7461,17.7177,17.739,89200.0
2011-05-20 11:35:00,24.97,24.98,24.93,24.93,94600.0,17.7319,17.739,17.7035,17.7035,94600.0
2011-05-20 11:40:00,24.94,24.94,24.88,24.88,114000.0,17.7106,17.7106,17.6679,17.6679,114000.0
2011-05-20 11:45:00,24.88,24.89,24.84,24.85,168400.0,17.6679,17.675,17.6395,17.6466,168400.0
2011-05-20 11:50:00,24.84,24.84,24.8,24.8,126600.0,17.6395,17.6395,17.6111,17.6111,126600.0
2011-05-20 11:55:00,24.8,24.81,24.73,24.73,174000.0,17.6111,17.6182,17.5614,17.5614,174000.0
2011-05-20 12:00:00,24.72,24.79,24.72,24.76,163400.0,17.5543,17.604,17.5543,17.5827,163400.0
2011-05-20 12:05:00,24.76,24.77,24.73,24.73,87200.0,17.5827,17.5898,17.5614,17.5614,87200.0
2011-05-20 12:10:00,24.73,24.78,24.73,24.78,84800.0,17.5614,17.5969,17.5614,17.5969,84800.0
2011-05-20 12:15:00,24.78,24.85,24.77,24.85,140200.0,17.5969,17.6466,17.5898,17.6466,140200.0
2011-05-20 12:20:00,24.85,24.91,24.85,24.88,196600.0,17.6466,17.6893,17.6466,17.6679,196600.0
2011-05-20 12:25:00,24.88,24.89,24.85,24.89,123600.0,17.6679,17.675,17.6466,17.675,123600.0
2011-05-20 12:30:00,24.88,24.91,24.88,24.9,75800.0,17.6679,17.6893,17.6679,17.6822,75800.0
2011-05-20 12:35:00,24.9,24.91,24.87,24.87,93400.0,17.6822,17.6893,17.6608,17.6608,93400.0
2011-05-20 12:40:00,24.87,24.89,24.86,24.89,49800.0,17.6608,17.675,17.6537,17.675,49800.0
2011-05-20 12:45:00,24.88,24.89,24.87,24.88,47000.0,17.6679,17.675,17.6608,17.6679,47000.0
2011-05-20 12:50:00,24.88,24.9,24.86,24.88,100000.0,17.6679,17.6822,17.6537,17.6679,100000.0
2011-05-20 12:55:00,24.88,24.9,24.87,24.89,49800.0,17.6679,17.6822,17.6608,17.675,49800.0
2011-05-20 13:00:00,24.88,24.91,24.88,24.9,111200.0,17.6679,17.6893,17.6679,17.6822,111200.0
2011-05-20 13:05:00,24.9,24.92,24.9,24.91,129000.0,17.6822,17.6964,17.6822,17.6893,129000.0
2011-05-20 13:10:00,24.91,24.91,24.9,24.9,90000.0,17.6893,17.6893,17.6822,17.6822,90000.0
2011-05-20 13:15:00,24.9,24.91,24.89,24.91,105600.0,17.6822,17.6893,17.675,17.6893,105600.0
2011-05-20 13:20:00,24.9,24.93,24.89,24.92,140400.0,17.6822,17.7035,17.675,17.6964,140400.0
2011-05-20 13:25:00,24.92,24.93,24.9,24.92,97800.0,17.6964,17.7035,17.6822,17.6964,97800.0
2011-05-20 13:30:00,24.92,24.97,24.91,24.97,99400.0,17.6964,17.7319,17.6893,17.7319,99400.0
2011-05-20 13:35:00,24.97,25.04,24.97,25.04,114600.0,17.7319,17.7816,17.7319,17.7816,114600.0
2011-05-20 13:40:00,25.04,25.05,24.97,24.97,105000.0,17.7816,17.7887,17.7319,17.7319,105000.0
2011-05-20 13:45:00,24.97,24.98,24.94,24.94,72000.0,17.7319,17.739,17.7106,17.7106,72000.0
2011-05-20 13:50:00,24.95,24.95,24.93,24.93,57400.0,17.7177,17.7177,17.7035,17.7035,57400.0
2011-05-20 13:55:00,24.93,24.95,24.92,24.93,66600.0,17.7035,17.7177,17.6964,17.7035,66600.0
2011-05-20 14:00:00,24.93,24.98,24.92,24.93,86000.0,17.7035,17.739,17.6964,17.7035,86000.0
2011-05-20 14:05:00,24.93,24.94,24.91,24.91,111400.0,17.7035,17.7106,17.6893,17.6893,111400.0
2011-05-20 14:10:00,24.91,24.93,24.9,24.92,136600.0,17.6893,17.7035,17.6822,17.6964,136600.0
2011-05-20 14:15:00,24.92,24.93,24.89,24.9,212000.0,17.6964,17.7035,17.675,17.6822,212000.0
2011-05-20 14:20:00,24.9,24.93,24.9,24.91,97800.0,17.6822,17.7035,17.6822,17.6893,97800.0
2011-05-20 14:25:00,24.91,24.93,24.9,24.93,155400.0,17.6893,17.7035,17.6822,17.7035,155400.0
2011-05-20 14:30:00,24.93,24.94,24.92,24.93,191200.0,17.7035,17.7106,17.6964,17.7035,191200.0
2011-05-20 14:35:00,24.93,24.96,24.92,24.96,125600.0,17.7035,17.7248,17.6964,17.7248,125600.0
2011-05-20 14:40:00,24.96,25.0,24.96,24.99,130400.0,17.7248,17.7532,17.7248,17.7461,130400.0
2011-05-20 14:45:00,25.0,25.02,24.99,25.0,125000.0,17.7532,17.7674,17.7461,17.7532,125000.0
2011-05-20 14:50:00,25.0,25.03,25.0,25.0,157200.0,17.7532,17.7745,17.7532,17.7532,157200.0
2011-05-20 14:55:00,25.0,25.0,24.9,24.93,170600.0,17.7532,17.7532,17.6822,17.7035,170600.0
2011-05-20 15:00:00,24.93,24.93,24.89,24.91,176200.0,17.7035,17.7035,17.675,17.6893,176200.0
2011-05-20 15:05:00,24.91,24.94,24.91,24.93,96800.0,17.6893,17.7106,17.6893,17.7035,96800.0
2011-05-20 15:10:00,24.93,24.96,24.93,24.93,100600.0,17.7035,17.7248,17.7035,17.7035,100600.0
2011-05-20 15:15:00,24.93,24.94,24.86,24.86,384400.0,17.7035,17.7106,17.6537,17.6537,384400.0
2011-05-20 15:20:00,24.86,24.86,24.81,24.82,259400.0,17.6537,17.6537,17.6182,17.6253,259400.0
2011-05-20 15:25:00,24.82,24.85,24.81,24.85,172200.0,17.6253,17.6466,17.6182,17.6466,172200.0
2011-05-20 15:30:00,24.86,24.89,24.83,24.88,173800.0,17.6537,17.675,17.6324,17.6679,173800.0
2011-05-20 15:35:00,24.89,24.89,24.83,24.84,192000.0,17.675,17.675,17.6324,17.6395,192000.0
2011-05-20 15:40:00,24.85,24.85,24.82,24.83,272200.0,17.6466,17.6466,17.6253,17.6324,272200.0
2011-05-20 15:45:00,24.82,24.84,24.79,24.81,322200.0,17.6253,17.6395,17.604,17.6182,322200.0
2011-05-20 15:50:00,24.81,24.81,24.76,24.77,413800.0,17.6182,17.6182,17.5827,17.5898,413800.0
2011-05-20 15:55:00,24.77,24.8,24.76,24.78,790400.0,17.5898,17.6111,17.5827,17.5969,790400.0
2011-05-23 09:30:00,24.48,24.62,24.45,24.6,324800.0,17.3839,17.4833,17.3626,17.4691,324800.0
2011-05-23 09:35:00,24.6,24.68,24.52,24.54,280600.0,17.4691,17.5259,17.4123,17.4265,280600.0
2011-05-23 09:40:00,24.54,24.68,24.54,24.62,167400.0,17.4265,17.5259,17.4265,17.4833,167400.0
2011-05-23 09:45:00,24.61,24.7,24.6,24.68,145800.0,17.4762,17.5401,17.4691,17.5259,145800.0
2011-05-23 09:50:00,24.68,24.68,24.54,24.55,206400.0,17.5259,17.5259,17.4265,17.4336,206400.0
2011-05-23 09:55:00,24.55,24.61,24.55,24.57,261200.0,17.4336,17.4762,17.4336,17.4478,261200.0
2011-05-23 10:00:00,24.57,24.58,24.53,24.55,189200.0,17.4478,17.4549,17.4194,17.4336,189200.0
2011-05-23 10:05:00,24.55,24.58,24.54,24.54,139600.0,17.4336,17.4549,17.4265,17.4265,139600.0
2011-05-23 10:10:00,24.55,24.55,24.51,24.53,227800.0,17.4336,17.4336,17.4052,17.4194,227800.0
2011-05-23 10:15:00,24.53,24.53,24.45,24.49,249600.0,17.4194,17.4194,17.3626,17.391,249600.0
2011-05-23 10:20:00,24.49,24.54,24.46,24.53,173800.0,17.391,17.4265,17.3697,17.4194,173800.0
2011-05-23 10:25:00,24.53,24.54,24.49,24.53,132800.0,17.4194,17.4265,17.391,17.4194,132800.0
2011-05-23 10:30:00,24.52,24.56,24.5,24.55,238000.0,17.4123,17.4407,17.3981,17.4336,238000.0
2011-05-23 10:35:00,24.55,24.58,24.54,24.57,95200.0,17.4336,17.4549,17.4265,17.4478,95200.0
2011-05-23 10:40:00,24.57,24.61,24.56,24.61,165600.0,17.4478,17.4762,17.4407,17.4762,165600.0
2011-05-23 10:45:00,24.6,24.6,24.54,24.55,84200.0,17.4691,17.4691,17.4265,17.4336,84200.0
2011-05-23 10:50:00,24.54,24.57,24.53,24.55,129400.0,17.4265,17.4478,17.4194,17.4336,129400.0
2011-05-23 10:55:00,24.55,24.56,24.53,24.55,234000.0,17.4336,17.4407,17.4194,17.4336,234000.0
2011-05-23 11:00:00,24.54,24.56,24.53,24.55,131200.0,17.4265,17.4407,17.4194,17.4336,131200.0
2011-05-23 11:05:00,24.55,24.55,24.51,24.53,103200.0,17.4336,17.4336,17.4052,17.4194,103200.0
2011-05-23 11:10:00,24.53,24.54,24.45,24.47,166600.0,17.4194,17.4265,17.3626,17.3768,166600.0
2011-05-23 11:15:00,24.48,24.48,24.42,24.45,126800.0,17.3839,17.3839,17.3413,17.3626,126800.0
2011-05-23 11:20:00,24.45,24.47,24.42,24.45,118400.0,17.3626,17.3768,17.3413,17.3626,118400.0
2011-05-23 11:25:00,24.45,24.48,24.43,24.46,53600.0,17.3626,17.3839,17.3484,17.3697,53600.0
2011-05-23 11:30:00,24.46,24.49,24.43,24.43,84600.0,17.3697,17.391,17.3484,17.3484,84600.0
2011-05-23 11:35:00,24.43,24.43,24.4,24.43,154200.0,17.3484,17.3484,17.3271,17.3484,154200.0
2011-05-23 11:40:00,24.43,24.46,24.41,24.46,58600.0,17.3484,17.3697,17.3342,17.3697,58600.0
2011-05-23 11:45:00,24.46,24.48,24.41,24.42,101400.0,17.3697,17.3839,17.3342,17.3413,101400.0
2011-05-23 11:50:00,24.42,24.47,24.42,24.43,95400.0,17.3413,17.3768,17.3413,17.3484,95400.0
2011-05-23 11:55:00,24.44,24.45,24.41,24.43,70400.0,17.3555,17.3626,17.3342,17.3484,70400.0
2011-05-23 12:00:00,24.42,24.42,24.41,24.42,86200.0,17.3413,17.3413,17.3342,17.3413,86200.0
2011-05-23 12:05:00,24.42,24.44,24.41,24.43,132600.0,17.3413,17.3555,17.3342,17.3484,132600.0
2011-05-23 12:10:00,24.43,24.43,24.38,24.39,156200.0,17.3484,17.3484,17.3129,17.32,156200.0
2011-05-23 12:15:00,24.38,24.39,24.34,24.36,178400.0,17.3129,17.32,17.2845,17.2987,178400.0
2011-05-23 12:20:00,24.36,24.39,24.36,24.38,140600.0,17.2987,17.32,17.2987,17.3129,140600.0
2011-05-23 12:25:00,24.38,24.42,24.37,24.41,81800.0,17.3129,17.3413,17.3058,17.3342,81800.0
2011-05-23 12:30:00,24.42,24.43,24.41,24.41,83800.0,17.3413,17.3484,17.3342,17.3342,83800.0
2011-05-23 12:35:00,24.42,24.43,24.4,24.42,53600.0,17.3413,17.3484,17.3271,17.3413,53600.0
2011-05-23 12:40:00,24.42,24.43,24.41,24.42,75000.0,17.3413,17.3484,17.3342,17.3413,75000.0
2011-05-23 12:45:00,24.42,24.45,24.42,24.42,107800.0,17.3413,17.3626,17.3413,17.3413,107800.0
2011-05-23 12:50:00,24.42,24.43,24.42,24.43,72000.0,17.3413,17.3484,17.3413,17.3484,72000.0
2011-05-23 12:55:00,24.43,24.45,24.41,24.42,63000.0,17.3484,17.3626,17.3342,17.3413,63000.0
2011-05-23 13:00:00,24.42,24.43,24.41,24.41,53200.0,17.3413,17.3484,17.3342,17.3342,53200.0
2011-05-23 13:05:00,24.41,24.42,24.39,24.41,52400.0,17.3342,17.3413,17.32,17.3342,52400.0
2011-05-23 13:10:00,24.41,24.43,24.4,24.42,73200.0,17.3342,17.3484,17.3271,17.3413,73200.0
2011-05-23 13:15:00,24.42,24.42,24.4,24.4,52400.0,17.3413,17.3413,17.3271,17.3271,52400.0
2011-05-23 13:20:00,24.4,24.42,24.4,24.42,52600.0,17.3271,17.3413,17.3271,17.3413,52600.0
2011-05-23 13:25:00,24.42,24.45,24.39,24.4,124600.0,17.3413,17.3626,17.32,17.3271,124600.0
2011-05-23 13:30:00,24.4,24.42,24.4,24.42,77600.0,17.3271,17.3413,17.3271,17.3413,77600.0
2011-05-23 13:35:00,24.42,24.43,24.4,24.41,68800.0,17.3413,17.3484,17.3271,17.3342,68800.0
2011-05-23 13:40:00,24.41,24.42,24.4,24.4,57000.0,17.3342,17.3413,17.3271,17.3271,57000.0
2011-05-23 13:45:00,24.4,24.43,24.4,24.43,48800.0,17.3271,17.3484,17.3271,17.3484,48800.0
2011-05-23 13:50:00,24.43,24.43,24.39,24.4,78800.0,17.3484,17.3484,17.32,17.3271,78800.0
2011-05-23 13:55:00,24.4,24.46,24.4,24.43,79800.0,17.3271,17.3697,17.3271,17.3484,79800.0
2011-05-23 14:00:00,24.43,24.45,24.42,24.43,119400.0,17.3484,17.3626,17.3413,17.3484,119400.0
2011-05-23 14:05:00,24.42,24.45,24.42,24.43,165200.0,17.3413,17.3626,17.3413,17.3484,165200.0
2011-05-23 14:10:00,24.43,24.46,24.42,24.46,136000.0,17.3484,17.3697,17.3413,17.3697,136000.0
2011-05-23 14:15:00,24.46,24.46,24.43,24.45,139800.0,17.3697,17.3697,17.3484,17.3626,139800.0
2011-05-23 14:20:00,24.45,24.45,24.43,24.43,124000.0,17.3626,17.3626,17.3484,17.3484,124000.0
2011-05-23 14:25:00,24.43,24.43,24.4,24.4,220400.0,17.3484,17.3484,17.3271,17.3271,220400.0
2011-05-23 14:30:00,24.4,24.43,24.4,24.42,125400.0,17.3271,17.3484,17.3271,17.3413,125400.0
2011-05-23 14:35:00,24.41,24.49,24.41,24.47,141200.0,17.3342,17.391,17.3342,17.3768,141200.0
2011-05-23 14:40:00,24.47,24.47,24.43,24.45,111200.0,17.3768,17.3768,17.3484,17.3626,111200.0
2011-05-23 14:45:00,24.45,24.46,24.45,24.45,129200.0,17.3626,17.3697,17.3626,17.3626,129200.0
2011-05-23 14:50:00,24.46,24.47,24.43,24.46,110200.0,17.3697,17.3768,17.3484,17.3697,110200.0
2011-05-23 14:55:00,24.45,24.46,24.44,24.46,93600.0,17.3626,17.3697,17.3555,17.3697,93600.0
2011-05-23 15:00:00,24.45,24.47,24.43,24.43,265400.0,17.3626,17.3768,17.3484,17.3484,265400.0
2011-05-23 15:05:00,24.44,24.46,24.41,24.42,120400.0,17.3555,17.3697,17.3342,17.3413,120400.0
2011-05-23 15:10:00,24.42,24.46,24.42,24.43,106000.0,17.3413,17.3697,17.3413,17.3484,106000.0
2011-05-23 15:15:00,24.43,24.47,24.43,24.47,127400.0,17.3484,17.3768,17.3484,17.3768,127400.0
2011-05-23 15:20:00,24.47,24.48,24.43,24.44,243000.0,17.3768,17.3839,17.3484,17.3555,243000.0
2011-05-23 15:25:00,24.43,24.45,24.42,24.43,176600.0,17.3484,17.3626,17.3413,17.3484,176600.0
2011-05-23 15:30:00,24.43,24.44,24.39,24.39,179600.0,17.3484,17.3555,17.32,17.32,179600.0
2011-05-23 15:35:00,24.4,24.41,24.36,24.37,134800.0,17.3271,17.3342,17.2987,17.3058,134800.0
2011-05-23 15:40:00,24.37,24.41,24.36,24.41,254200.0,17.3058,17.3342,17.2987,17.3342,254200.0
2011-05-23 15:45:00,24.4,24.41,24.37,24.38,292800.0,17.3271,17.3342,17.3058,17.3129,292800.0
2011-05-23 15:50:00,24.38,24.39,24.36,24.36,287000.0,17.3129,17.32,17.2987,17.2987,287000.0
2011-05-23 15:55:00,24.36,24.43,24.34,24.41,1085600.0,17.2987,17.3484,17.2845,17.3342,1085600.0
2011-05-24 09:30:00,24.6,24.6,24.47,24.47,130000.0,17.4691,17.4691,17.3768,17.3768,130000.0
2011-05-24 09:35:00,24.46,24.6,24.45,24.5,187800.0,17.3697,17.4691,17.3626,17.3981,187800.0
2011-05-24 09:40:00,24.49,24.51,24.45,24.47,85400.0,17.391,17.4052,17.3626,17.3768,85400.0
2011-05-24 09:45:00,24.47,24.48,24.43,24.47,95400.0,17.3768,17.3839,17.3484,17.3768,95400.0
2011-05-24 09:50:00,24.47,24.48,24.43,24.47,48000.0,17.3768,17.3839,17.3484,17.3768,48000.0
2011-05-24 09:55:00,24.48,24.53,24.47,24.52,120400.0,17.3839,17.4194,17.3768,17.4123,120400.0
2011-05-24 10:00:00,24.5,24.56,24.5,24.52,84000.0,17.3981,17.4407,17.3981,17.4123,84000.0
2011-05-24 10:05:00,24.52,24.54,24.49,24.53,59000.0,17.4123,17.4265,17.391,17.4194,59000.0
2011-05-24 10:10:00,24.53,24.61,24.53,24.6,62600.0,17.4194,17.4762,17.4194,17.4691,62600.0
2011-05-24 10:15:00,24.61,24.61,24.5,24.5,117000.0,17.4762,17.4762,17.3981,17.3981,117000.0
2011-05-24 10:20:00,24.5,24.56,24.48,24.5,83600.0,17.3981,17.4407,17.3839,17.3981,83600.0
2011-05-24 10:25:00,24.5,24.51,24.46,24.47,100800.0,17.3981,17.4052,17.3697,17.3768,100800.0
2011-05-24 10:30:00,24.47,24.49,24.43,24.48,101200.0,17.3768,17.391,17.3484,17.3839,101200.0
2011-05-24 10:35:00,24.47,24.5,24.43,24.45,90000.0,17.3768,17.3981,17.3484,17.3626,90000.0
2011-05-24 10:40:00,24.44,24.47,24.42,24.46,83800.0,17.3555,17.3768,17.3413,17.3697,83800.0
2011-05-24 10:45:00,24.46,24.46,24.43,24.45,75600.0,17.3697,17.3697,17.3484,17.3626,75600.0
2011-05-24 10:50:00,24.45,24.46,24.42,24.45,34400.0,17.3626,17.3697,17.3413,17.3626,34400.0
2011-05-24 10:55:00,24.45,24.48,24.45,24.47,74200.0,17.3626,17.3839,17.3626,17.3768,74200.0
2011-05-24 11:00:00,24.47,24.5,24.47,24.5,178000.0,17.3768,17.3981,17.3768,17.3981,178000.0
2011-05-24 11:05:00,24.5,24.56,24.5,24.55,145400.0,17.3981,17.4407,17.3981,17.4336,145400.0
2011-05-24 11:10:00,24.55,24.63,24.55,24.63,209400.0,17.4336,17.4904,17.4336,17.4904,209400.0
2011-05-24 11:15:00,24.63,24.68,24.63,24.66,249200.0,17.4904,17.5259,17.4904,17.5117,249200.0
2011-05-24 11:20:00,24.66,24.7,24.64,24.64,217200.0,17.5117,17.5401,17.4975,17.4975,217200.0
2011-05-24 11:25:00,24.64,24.68,24.63,24.67,175200.0,17.4975,17.5259,17.4904,17.5188,175200.0
2011-05-24 11:30:00,24.67,24.67,24.63,24.63,87000.0,17.5188,17.5188,17.4904,17.4904,87000.0
2011-05-24 11:35:00,24.63,24.67,24.6,24.6,82400.0,17.4904,17.5188,17.4691,17.4691,82400.0
2011-05-24 11:40:00,24.61,24.61,24.55,24.61,80800.0,17.4762,17.4762,17.4336,17.4762,80800.0
2011-05-24 11:45:00,24.6,24.63,24.57,24.6,68400.0,17.4691,17.4904,17.4478,17.4691,68400.0
2011-05-24 11:50:00,24.6,24.64,24.58,24.62,80800.0,17.4691,17.4975,17.4549,17.4833,80800.0
2011-05-24 11:55:00,24.62,24.63,24.6,24.6,28600.0,17.4833,17.4904,17.4691,17.4691,28600.0
2011-05-24 12:00:00,24.61,24.61,24.56,24.59,85000.0,17.4762,17.4762,17.4407,17.462,85000.0
2011-05-24 12:05:00,24.58,24.64,24.58,24.63,125400.0,17.4549,17.4975,17.4549,17.4904,125400.0
2011-05-24 12:10:00,24.63,24.74,24.63,24.74,107600.0,17.4904,17.5685,17.4904,17.5685,107600.0
2011-05-24 12:15:00,24.74,24.78,24.72,24.73,231000.0,17.5685,17.5969,17.5543,17.5614,231000.0
2011-05-24 12:20:00,24.73,24.77,24.7,24.77,117000.0,17.5614,17.5898,17.5401,17.5898,117000.0
2011-05-24 12:25:00,24.76,24.77,24.74,24.75,67400.0,17.5827,17.5898,17.5685,17.5756,67400.0
2011-05-24 12:30:00,24.75,24.75,24.67,24.68,47200.0,17.5756,17.5756,17.5188,17.5259,47200.0
2011-05-24 12:35:00,24.68,24.71,24.68,24.68,36200.0,17.5259,17.5472,17.5259,17.5259,36200.0
2011-05-24 12:40:00,24.68,24.72,24.67,24.72,106800.0,17.5259,17.5543,17.5188,17.5543,106800.0
2011-05-24 12:45:00,24.72,24.73,24.7,24.7,88800.0,17.5543,17.5614,17.5401,17.5401,88800.0
2011-05-24 12:50:00,24.7,24.71,24.67,24.68,31800.0,17.5401,17.5472,17.5188,17.5259,31800.0
2011-05-24 12:55:00,24.67,24.67,24.64,24.65,39800.0,17.5188,17.5188,17.4975,17.5046,39800.0
2011-05-24 13:00:00,24.65,24.66,24.63,24.65,27600.0,17.5046,17.5117,17.4904,17.5046,27600.0
2011-05-24 13:05:00,24.66,24.66,24.62,24.62,59600.0,17.5117,17.5117,17.4833,17.4833,59600.0
2011-05-24 13:10:00,24.62,24.63,24.61,24.61,49200.0,17.4833,17.4904,17.4762,17.4762,49200.0
2011-05-24 13:15:00,24.61,24.64,24.61,24.61,84800.0,17.4762,17.4975,17.4762,17.4762,84800.0
2011-05-24 13:20:00,24.61,24.63,24.61,24.63,103200.0,17.4762,17.4904,17.4762,17.4904,103200.0
2011-05-24 13:25:00,24.63,24.65,24.61,24.64,53200.0,17.4904,17.5046,17.4762,17.4975,53200.0
2011-05-24 13:30:00,24.64,24.64,24.61,24.61,39800.0,17.4975,17.4975,17.4762,17.4762,39800.0
2011-05-24 13:35:00,24.61,24.64,24.6,24.63,73200.0,17.4762,17.4975,17.4691,17.4904,73200.0
2011-05-24 13:40:00,24.63,24.71,24.63,24.71,131200.0,17.4904,17.5472,17.4904,17.5472,131200.0
2011-05-24 13:45:00,24.71,24.74,24.71,24.72,94200.0,17.5472,17.5685,17.5472,17.5543,94200.0
2011-05-24 13:50:00,24.73,24.74,24.72,24.73,56600.0,17.5614,17.5685,17.5543,17.5614,56600.0
2011-05-24 13:55:00,24.73,24.75,24.72,24.75,128000.0,17.5614,17.5756,17.5543,17.5756,128000.0
2011-05-24 14:00:00,24.75,24.75,24.72,24.72,85400.0,17.5756,17.5756,17.5543,17.5543,85400.0
2011-05-24 14:05:00,24.72,24.74,24.72,24.74,106400.0,17.5543,17.5685,17.5543,17.5685,106400.0
2011-05-24 14:10:00,24.73,24.75,24.73,24.75,138600.0,17.5614,17.5756,17.5614,17.5756,138600.0
2011-05-24 14:15:00,24.75,24.76,24.75,24.75,123000.0,17.5756,17.5827,17.5756,17.5756,123000.0
2011-05-24 14:20:00,24.75,24.78,24.75,24.75,130200.0,17.5756,17.5969,17.5756,17.5756,130200.0
2011-05-24 14:25:00,24.75,24.75,24.71,24.74,83400.0,17.5756,17.5756,17.5472,17.5685,83400.0
2011-05-24 14:30:00,24.74,24.76,24.73,24.76,105400.0,17.5685,17.5827,17.5614,17.5827,105400.0
2011-05-24 14:35:00,24.75,24.76,24.74,24.74,55800.0,17.5756,17.5827,17.5685,17.5685,55800.0
2011-05-24 14:40:00,24.74,24.74,24.71,24.72,89600.0,17.5685,17.5685,17.5472,17.5543,89600.0
2011-05-24 14:45:00,24.72,24.73,24.71,24.72,75200.0,17.5543,17.5614,17.5472,17.5543,75200.0
2011-05-24 14:50:00,24.72,24.73,24.7,24.71,80400.0,17.5543,17.5614,17.5401,17.5472,80400.0
2011-05-24 14:55:00,24.71,24.71,24.7,24.7,72000.0,17.5472,17.5472,17.5401,17.5401,72000.0
2011-05-24 15:00:00,24.7,24.75,24.68,24.75,184200.0,17.5401,17.5756,17.5259,17.5756,184200.0
2011-05-24 15:05:00,24.75,24.76,24.73,24.75,100600.0,17.5756,17.5827,17.5614,17.5756,100600.0
2011-05-24 15:10:00,24.75,24.75,24.72,24.75,83600.0,17.5756,17.5756,17.5543,17.5756,83600.0
2011-05-24 15:15:00,24.75,24.75,24.72,24.73,68200.0,17.5756,17.5756,17.5543,17.5614,68200.0
2011-05-24 15:20:00,24.73,24.75,24.73,24.74,117000.0,17.5614,17.5756,17.5614,17.5685,117000.0
2011-05-24 15:25:00,24.75,24.75,24.73,24.73,147000.0,17.5756,17.5756,17.5614,17.5614,147000.0
2011-05-24 15:30:00,24.73,24.73,24.71,24.71,121800.0,17.5614,17.5614,17.5472,17.5472,121800.0
2011-05-24 15:35:00,24.71,24.71,24.7,24.7,90200.0,17.5472,17.5472,17.5401,17.5401,90200.0
2011-05-24 15:40:00,24.7,24.7,24.66,24.66,149600.0,17.5401,17.5401,17.5117,17.5117,149600.0
2011-05-24 15:45:00,24.66,24.66,24.64,24.64,226400.0,17.5117,17.5117,17.4975,17.4975,226400.0
2011-05-24 15:50:00,24.64,24.65,24.61,24.63,305000.0,17.4975,17.5046,17.4762,17.4904,305000.0
2011-05-24 15:55:00,24.63,24.63,24.62,24.62,324400.0,17.4904,17.4904,17.4833,17.4833,324400.0
2011-05-25 09:30:00,24.53,24.59,24.43,24.43,106600.0,17.4194,17.462,17.3484,17.3484,106600.0
2011-05-25 09:35:00,24.42,24.62,24.42,24.61,193000.0,17.3413,17.4833,17.3413,17.4762,193000.0
2011-05-25 09:40:00,24.61,24.65,24.5,24.5,85400.0,17.4762,17.5046,17.3981,17.3981,85400.0
2011-05-25 09:45:00,24.5,24.57,24.5,24.53,60400.0,17.3981,17.4478,17.3981,17.4194,60400.0
2011-05-25 09:50:00,24.53,24.53,24.45,24.48,100000.0,17.4194,17.4194,17.3626,17.3839,100000.0
2011-05-25 09:55:00,24.48,24.5,24.45,24.47,103400.0,17.3839,17.3981,17.3626,17.3768,103400.0
2011-05-25 10:00:00,24.46,24.49,24.44,24.45,105200.0,17.3697,17.391,17.3555,17.3626,105200.0
2011-05-25 10:05:00,24.45,24.48,24.43,24.47,66200.0,17.3626,17.3839,17.3484,17.3768,66200.0
2011-05-25 10:10:00,24.47,24.48,24.42,24.43,108400.0,17.3768,17.3839,17.3413,17.3484,108400.0
2011-05-25 10:15:00,24.43,24.45,24.41,24.43,137000.0,17.3484,17.3626,17.3342,17.3484,137000.0
2011-05-25 10:20:00,24.42,24.45,24.42,24.44,84200.0,17.3413,17.3626,17.3413,17.3555,84200.0
2011-05-25 10:25:00,24.44,24.47,24.43,24.43,124400.0,17.3555,17.3768,17.3484,17.3484,124400.0
2011-05-25 10:30:00,24.43,24.49,24.43,24.48,79600.0,17.3484,17.391,17.3484,17.3839,79600.0
2011-05-25 10:35:00,24.48,24.55,24.48,24.54,125200.0,17.3839,17.4336,17.3839,17.4265,125200.0
2011-05-25 10:40:00,24.54,24.56,24.53,24.55,87800.0,17.4265,17.4407,17.4194,17.4336,87800.0
2011-05-25 10:45:00,24.55,24.55,24.5,24.52,36000.0,17.4336,17.4336,17.3981,17.4123,36000.0
2011-05-25 10:50:00,24.52,24.53,24.5,24.5,45000.0,17.4123,17.4194,17.3981,17.3981,45000.0
2011-05-25 10:55:00,24.5,24.54,24.49,24.5,70600.0,17.3981,17.4265,17.391,17.3981,70600.0
2011-05-25 11:00:00,24.5,24.51,24.47,24.5,64200.0,17.3981,17.4052,17.3768,17.3981,64200.0
2011-05-25 11:05:00,24.51,24.55,24.5,24.51,56400.0,17.4052,17.4336,17.3981,17.4052,56400.0
2011-05-25 11:10:00,24.52,24.57,24.51,24.56,56000.0,17.4123,17.4478,17.4052,17.4407,56000.0
2011-05-25 11:15:00,24.56,24.58,24.54,24.56,49000.0,17.4407,17.4549,17.4265,17.4407,49000.0
2011-05-25 11:20:00,24.56,24.63,24.56,24.62,64000.0,17.4407,17.4904,17.4407,17.4833,64000.0
2011-05-25 11:25:00,24.62,24.64,24.6,24.6,99600.0,17.4833,17.4975,17.4691,17.4691,99600.0
2011-05-25 11:30:00,24.6,24.69,24.6,24.69,188000.0,17.4691,17.533,17.4691,17.533,188000.0
2011-05-25 11:35:00,24.68,24.75,24.68,24.72,82200.0,17.5259,17.5756,17.5259,17.5543,82200.0
2011-05-25 11:40:00,24.72,24.73,24.69,24.69,38800.0,17.5543,17.5614,17.533,17.533,38800.0
2011-05-25 11:45:00,24.7,24.74,24.65,24.65,51400.0,17.5401,17.5685,17.5046,17.5046,51400.0
2011-05-25 11:50:00,24.65,24.66,24.64,24.66,35000.0,17.5046,17.5117,17.4975,17.5117,35000.0
2011-05-25 11:55:00,24.66,24.71,24.66,24.71,108400.0,17.5117,17.5472,17.5117,17.5472,108400.0
2011-05-25 12:00:00,24.71,24.72,24.67,24.67,44600.0,17.5472,17.5543,17.5188,17.5188,44600.0
2011-05-25 12:05:00,24.68,24.71,24.68,24.7,40200.0,17.5259,17.5472,17.5259,17.5401,40200.0
2011-05-25 12:10:00,24.69,24.71,24.67,24.67,144600.0,17.533,17.5472,17.5188,17.5188,144600.0
2011-05-25 12:15:00,24.67,24.68,24.63,24.64,30600.0,17.5188,17.5259,17.4904,17.4975,30600.0
2011-05-25 12:20:00,24.64,24.66,24.63,24.65,50600.0,17.4975,17.5117,17.4904,17.5046,50600.0
2011-05-25 12:25:00,24.65,24.67,24.65,24.66,30800.0,17.5046,17.5188,17.5046,17.5117,30800.0
2011-05-25 12:30:00,24.65,24.68,24.65,24.68,75600.0,17.5046,17.5259,17.5046,17.5259,75600.0
2011-05-25 12:35:00,24.68,24.68,24.67,24.67,33600.0,17.5259,17.5259,17.5188,17.5188,33600.0
2011-05-25 12:40:00,24.67,24.67,24.64,24.65,36000.0,17.5188,17.5188,17.4975,17.5046,36000.0
2011-05-25 12:45:00,24.65,24.66,24.63,24.63,41200.0,17.5046,17.5117,17.4904,17.4904,41200.0
2011-05-25 12:50:00,24.63,24.64,24.61,24.64,15800.0,17.4904,17.4975,17.4762,17.4975,15800.0
2011-05-25 12:55:00,24.64,24.68,24.64,24.67,25400.0,17.4975,17.5259,17.4975,17.5188,25400.0
2011-05-25 13:00:00,24.67,24.67,24.65,24.66,32800.0,17.5188,17.5188,17.5046,17.5117,32800.0
2011-05-25 13:05:00,24.65,24.66,24.64,24.66,23800.0,17.5046,17.5117,17.4975,17.5117,23800.0
2011-05-25 13:10:00,24.65,24.65,24.61,24.61,28800.0,17.5046,17.5046,17.4762,17.4762,28800.0
2011-05-25 13:15:00,24.61,24.65,24.59,24.63,32400.0,17.4762,17.5046,17.462,17.4904,32400.0
2011-05-25 13:20:00,24.63,24.63,24.59,24.59,29000.0,17.4904,17.4904,17.462,17.462,29000.0
2011-05-25 13:25:00,24.59,24.59,24.55,24.56,45800.0,17.462,17.462,17.4336,17.4407,45800.0
2011-05-25 13:30:00,24.55,24.58,24.53,24.58,98200.0,17.4336,17.4549,17.4194,17.4549,98200.0
2011-05-25 13:35:00,24.58,24.59,24.58,24.59,31800.0,17.4549,17.462,17.4549,17.462,31800.0
2011-05-25 13:40:00,24.59,24.64,24.56,24.63,44600.0,17.462,17.4975,17.4407,17.4904,44600.0
2011-05-25 13:45:00,24.62,24.63,24.61,24.62,24800.0,17.4833,17.4904,17.4762,17.4833,24800.0
2011-05-25 13:50:00,24.61,24.63,24.6,24.63,35000.0,17.4762,17.4904,17.4691,17.4904,35000.0
2011-05-25 13:55:00,24.62,24.62,24.61,24.61,42600.0,17.4833,17.4833,17.4762,17.4762,42600.0
2011-05-25 14:00:00,24.61,24.65,24.61,24.63,90000.0,17.4762,17.5046,17.4762,17.4904,90000.0
2011-05-25 14:05:00,24.63,24.67,24.61,24.66,104800.0,17.4904,17.5188,17.4762,17.5117,104800.0
2011-05-25 14:10:00,24.66,24.67,24.65,24.66,60800.0,17.5117,17.5188,17.5046,17.5117,60800.0
2011-05-25 14:15:00,24.66,24.67,24.64,24.65,54400.0,17.5117,17.5188,17.4975,17.5046,54400.0
2011-05-25 14:20:00,24.65,24.68,24.65,24.66,65600.0,17.5046,17.5259,17.5046,17.5117,65600.0
2011-05-25 14:25:00,24.66,24.68,24.65,24.67,54000.0,17.5117,17.5259,17.5046,17.5188,54000.0
2011-05-25 14:30:00,24.67,24.68,24.65,24.67,43000.0,17.5188,17.5259,17.5046,17.5188,43000.0
2011-05-25 14:35:00,24.67,24.67,24.64,24.64,29000.0,17.5188,17.5188,17.4975,17.4975,29000.0
2011-05-25 14:40:00,24.64,24.65,24.64,24.65,41200.0,17.4975,17.5046,17.4975,17.5046,41200.0
2011-05-25 14:45:00,24.65,24.67,24.65,24.65,43000.0,17.5046,17.5188,17.5046,17.5046,43000.0
2011-05-25 14:50:00,24.65,24.68,24.65,24.65,60800.0,17.5046,17.5259,17.5046,17.5046,60800.0
2011-05-25 14:55:00,24.65,24.73,24.64,24.73,251200.0,17.5046,17.5614,17.4975,17.5614,251200.0
2011-05-25 15:00:00,24.73,24.79,24.71,24.79,90200.0,17.5614,17.604,17.5472,17.604,90200.0
2011-05-25 15:05:00,24.79,24.81,24.77,24.81,97400.0,17.604,17.6182,17.5898,17.6182,97400.0
2011-05-25 15:10:00,24.81,24.84,24.81,24.83,86000.0,17.6182,17.6395,17.6182,17.6324,86000.0
2011-05-25 15:15:00,24.83,24.83,24.8,24.8,63200.0,17.6324,17.6324,17.6111,17.6111,63200.0
2011-05-25 15:20:00,24.8,24.81,24.76,24.76,70400.0,17.6111,17.6182,17.5827,17.5827,70400.0
2011-05-25 15:25:00,24.76,24.8,24.76,24.8,62000.0,17.5827,17.6111,17.5827,17.6111,62000.0
2011-05-25 15:30:00,24.79,24.79,24.75,24.75,89400.0,17.604,17.604,17.5756,17.5756,89400.0
2011-05-25 15:35:00,24.75,24.75,24.73,24.74,157000.0,17.5756,17.5756,17.5614,17.5685,157000.0
2011-05-25 15:40:00,24.74,24.77,24.72,24.72,165000.0,17.5685,17.5898,17.5543,17.5543,165000.0
2011-05-25 15:45:00,24.72,24.73,24.67,24.67,176600.0,17.5543,17.5614,17.5188,17.5188,176600.0
2011-05-25 15:50:00,24.68,24.69,24.67,24.68,117000.0,17.5259,17.533,17.5188,17.5259,117000.0
2011-05-25 15:55:00,24.67,24.67,24.64,24.66,242200.0,17.5188,17.5188,17.4975,17.5117,242200.0
2011-05-26 09:30:00,24.45,24.62,24.45,24.61,96200.0,17.3626,17.4833,17.3626,17.4762,96200.0
2011-05-26 09:35:00,24.62,24.67,24.6,24.63,45400.0,17.4833,17.5188,17.4691,17.4904,45400.0
2011-05-26 09:40:00,24.62,24.63,24.55,24.55,23800.0,17.4833,17.4904,17.4336,17.4336,23800.0
2011-05-26 09:45:00,24.55,24.64,24.5,24.52,93600.0,17.4336,17.4975,17.3981,17.4123,93600.0
2011-05-26 09:50:00,24.52,24.57,24.47,24.47,88000.0,17.4123,17.4478,17.3768,17.3768,88000.0
2011-05-26 09:55:00,24.47,24.5,24.43,24.45,66200.0,17.3768,17.3981,17.3484,17.3626,66200.0
2011-05-26 10:00:00,24.46,24.48,24.43,24.48,48800.0,17.3697,17.3839,17.3484,17.3839,48800.0
2011-05-26 10:05:00,24.47,24.52,24.46,24.49,124800.0,17.3768,17.4123,17.3697,17.391,124800.0
2011-05-26 10:10:00,24.49,24.53,24.45,24.5,55800.0,17.391,17.4194,17.3626,17.3981,55800.0
2011-05-26 10:15:00,24.49,24.53,24.49,24.5,32800.0,17.391,17.4194,17.391,17.3981,32800.0
2011-05-26 10:20:00,24.5,24.55,24.48,24.53,46600.0,17.3981,17.4336,17.3839,17.4194,46600.0
2011-05-26 10:25:00,24.53,24.55,24.49,24.51,36400.0,17.4194,17.4336,17.391,17.4052,36400.0
2011-05-26 10:30:00,24.51,24.53,24.48,24.5,29200.0,17.4052,17.4194,17.3839,17.3981,29200.0
2011-05-26 10:35:00,24.5,24.56,24.49,24.55,53600.0,17.3981,17.4407,17.391,17.4336,53600.0
2011-05-26 10:40:00,24.55,24.57,24.52,24.56,38600.0,17.4336,17.4478,17.4123,17.4407,38600.0
2011-05-26 10:45:00,24.56,24.56,24.5,24.53,48000.0,17.4407,17.4407,17.3981,17.4194,48000.0
2011-05-26 10:50:00,24.53,24.55,24.48,24.49,47600.0,17.4194,17.4336,17.3839,17.391,47600.0
2011-05-26 10:55:00,24.48,24.51,24.46,24.5,71000.0,17.3839,17.4052,17.3697,17.3981,71000.0
2011-05-26 11:00:00,24.5,24.53,24.5,24.5,148800.0,17.3981,17.4194,17.3981,17.3981,148800.0
2011-05-26 11:05:00,24.5,24.53,24.49,24.51,74200.0,17.3981,17.4194,17.391,17.4052,74200.0
2011-05-26 11:10:00,24.5,24.51,24.48,24.48,41600.0,17.3981,17.4052,17.3839,17.3839,41600.0
2011-05-26 11:15:00,24.48,24.53,24.48,24.52,82800.0,17.3839,17.4194,17.3839,17.4123,82800.0
2011-05-26 11:20:00,24.52,24.52,24.5,24.5,62200.0,17.4123,17.4123,17.3981,17.3981,62200.0
2011-05-26 11:25:00,24.5,24.53,24.5,24.52,62200.0,17.3981,17.4194,17.3981,17.4123,62200.0
2011-05-26 11:30:00,24.52,24.56,24.5,24.53,82600.0,17.4123,17.4407,17.3981,17.4194,82600.0
2011-05-26 11:35:00,24.53,24.55,24.52,24.52,40600.0,17.4194,17.4336,17.4123,17.4123,40600.0
2011-05-26 11:40:00,24.52,24.57,24.5,24.57,48000.0,17.4123,17.4478,17.3981,17.4478,48000.0
2011-05-26 11:45:00,24.57,24.57,24.5,24.51,75600.0,17.4478,17.4478,17.3981,17.4052,75600.0
2011-05-26 11:50:00,24.51,24.58,24.51,24.55,52800.0,17.4052,17.4549,17.4052,17.4336,52800.0
2011-05-26 11:55:00,24.55,24.56,24.54,24.56,24400.0,17.4336,17.4407,17.4265,17.4407,24400.0
2011-05-26 12:00:00,24.56,24.57,24.53,24.53,24000.0,17.4407,17.4478,17.4194,17.4194,24000.0
2011-05-26 12:05:00,24.53,24.54,24.52,24.53,23600.0,17.4194,17.4265,17.4123,17.4194,23600.0
2011-05-26 12:10:00,24.54,24.59,24.53,24.57,45600.0,17.4265,17.462,17.4194,17.4478,45600.0
2011-05-26 12:15:00,24.57,24.58,24.55,24.56,18800.0,17.4478,17.4549,17.4336,17.4407,18800.0
2011-05-26 12:20:00,24.57,24.57,24.56,24.56,15800.0,17.4478,17.4478,17.4407,17.4407,15800.0
2011-05-26 12:25:00,24.56,24.59,24.56,24.59,27600.0,17.4407,17.462,17.4407,17.462,27600.0
2011-05-26 12:30:00,24.59,24.6,24.57,24.57,23200.0,17.462,17.4691,17.4478,17.4478,23200.0
2011-05-26 12:35:00,24.57,24.6,24.56,24.6,57400.0,17.4478,17.4691,17.4407,17.4691,57400.0
2011-05-26 12:40:00,24.59,24.64,24.59,24.61,37000.0,17.462,17.4975,17.462,17.4762,37000.0
2011-05-26 12:45:00,24.61,24.68,24.61,24.67,48000.0,17.4762,17.5259,17.4762,17.5188,48000.0
2011-05-26 12:50:00,24.68,24.69,24.66,24.68,29600.0,17.5259,17.533,17.5117,17.5259,29600.0
2011-05-26 12:55:00,24.68,24.69,24.66,24.67,31200.0,17.5259,17.533,17.5117,17.5188,31200.0
2011-05-26 13:00:00,24.67,24.68,24.64,24.65,59400.0,17.5188,17.5259,17.4975,17.5046,59400.0
2011-05-26 13:05:00,24.65,24.66,24.63,24.63,36400.0,17.5046,17.5117,17.4904,17.4904,36400.0
2011-05-26 13:10:00,24.64,24.65,24.61,24.63,27000.0,17.4975,17.5046,17.4762,17.4904,27000.0
2011-05-26 13:15:00,24.63,24.68,24.63,24.66,49200.0,17.4904,17.5259,17.4904,17.5117,49200.0
2011-05-26 13:20:00,24.66,24.68,24.64,24.68,22800.0,17.5117,17.5259,17.4975,17.5259,22800.0
2011-05-26 13:25:00,24.68,24.71,24.66,24.71,64600.0,17.5259,17.5472,17.5117,17.5472,64600.0
2011-05-26 13:30:00,24.71,24.74,24.68,24.74,100200.0,17.5472,17.5685,17.5259,17.5685,100200.0
2011-05-26 13:35:00,24.74,24.74,24.7,24.7,57400.0,17.5685,17.5685,17.5401,17.5401,57400.0
2011-05-26 13:40:00,24.69,24.7,24.68,24.7,30000.0,17.533,17.5401,17.5259,17.5401,30000.0
2011-05-26 13:45:00,24.69,24.69,24.68,24.69,37400.0,17.533,17.533,17.5259,17.533,37400.0
2011-05-26 13:50:00,24.68,24.71,24.67,24.68,123000.0,17.5259,17.5472,17.5188,17.5259,123000.0
2011-05-26 13:55:00,24.68,24.7,24.67,24.69,52400.0,17.5259,17.5401,17.5188,17.533,52400.0
2011-05-26 14:00:00,24.69,24.73,24.68,24.73,73400.0,17.533,17.5614,17.5259,17.5614,73400.0
2011-05-26 14:05:00,24.72,24.74,24.71,24.74,31600.0,17.5543,17.5685,17.5472,17.5685,31600.0
2011-05-26 14:10:00,24.74,24.77,24.73,24.77,60800.0,17.5685,17.5898,17.5614,17.5898,60800.0
2011-05-26 14:15:00,24.76,24.76,24.73,24.74,54400.0,17.5827,17.5827,17.5614,17.5685,54400.0
2011-05-26 14:20:00,24.74,24.75,24.73,24.74,36000.0,17.5685,17.5756,17.5614,17.5685,36000.0
2011-05-26 14:25:00,24.74,24.78,24.74,24.78,49400.0,17.5685,17.5969,17.5685,17.5969,49400.0
2011-05-26 14:30:00,24.78,24.82,24.77,24.82,71400.0,17.5969,17.6253,17.5898,17.6253,71400.0
2011-05-26 14:35:00,24.82,24.85,24.81,24.81,86000.0,17.6253,17.6466,17.6182,17.6182,86000.0
2011-05-26 14:40:00,24.82,24.82,24.8,24.81,41800.0,17.6253,17.6253,17.6111,17.6182,41800.0
2011-05-26 14:45:00,24.81,24.82,24.8,24.82,55200.0,17.6182,17.6253,17.6111,17.6253,55200.0
2011-05-26 14:50:00,24.82,24.82,24.8,24.81,62400.0,17.6253,17.6253,17.6111,17.6182,62400.0
2011-05-26 14:55:00,24.8,24.85,24.8,24.83,89800.0,17.6111,17.6466,17.6111,17.6324,89800.0
2011-05-26 15:00:00,24.82,24.82,24.8,24.81,64200.0,17.6253,17.6253,17.6111,17.6182,64200.0
2011-05-26 15:05:00,24.81,24.81,24.75,24.76,42400.0,17.6182,17.6182,17.5756,17.5827,42400.0
2011-05-26 15:10:00,24.75,24.76,24.73,24.76,87600.0,17.5756,17.5827,17.5614,17.5827,87600.0
2011-05-26 15:15:00,24.75,24.79,24.75,24.78,71400.0,17.5756,17.604,17.5756,17.5969,71400.0
2011-05-26 15:20:00,24.78,24.81,24.76,24.81,101800.0,17.5969,17.6182,17.5827,17.6182,101800.0
2011-05-26 15:25:00,24.8,24.84,24.79,24.84,92200.0,17.6111,17.6395,17.604,17.6395,92200.0
2011-05-26 15:30:00,24.84,24.88,24.83,24.85,153400.0,17.6395,17.6679,17.6324,17.6466,153400.0
2011-05-26 15:35:00,24.85,24.85,24.8,24.83,94600.0,17.6466,17.6466,17.6111,17.6324,94600.0
2011-05-26 15:40:00,24.83,24.86,24.83,24.84,156200.0,17.6324,17.6537,17.6324,17.6395,156200.0
2011-05-26 15:45:00,24.83,24.84,24.8,24.8,243000.0,17.6324,17.6395,17.6111,17.6111,243000.0
2011-05-26 15:50:00,24.8,24.82,24.79,24.8,153800.0,17.6111,17.6253,17.604,17.6111,153800.0
2011-05-26 15:55:00,24.8,24.8,24.77,24.8,297800.0,17.6111,17.6111,17.5898,17.6111,297800.0
2011-05-27 09:30:00,24.39,24.43,24.28,24.36,578000.0,17.32,17.3484,17.2419,17.2987,578000.0
2011-05-27 09:35:00,24.36,24.37,24.32,24.33,144200.0,17.2987,17.3058,17.2703,17.2774,144200.0
2011-05-27 09:40:00,24.33,24.33,24.15,24.18,370600.0,17.2774,17.2774,17.1496,17.1709,370600.0
2011-05-27 09:45:00,24.18,24.27,24.16,24.22,280800.0,17.1709,17.2348,17.1567,17.1993,280800.0
2011-05-27 09:50:00,24.22,24.25,24.07,24.08,365600.0,17.1993,17.2206,17.0927,17.0998,365600.0
2011-05-27 09:55:00,24.08,24.17,24.07,24.09,309000.0,17.0998,17.1638,17.0927,17.1069,309000.0
2011-05-27 10:00:00,24.09,24.09,23.99,24.05,422600.0,17.1069,17.1069,17.0359,17.0785,422600.0
2011-05-27 10:05:00,24.05,24.06,23.96,23.97,321200.0,17.0785,17.0856,17.0146,17.0217,321200.0
2011-05-27 10:10:00,23.97,24.0,23.88,23.89,385400.0,17.0217,17.043,16.9578,16.9649,385400.0
2011-05-27 10:15:00,23.9,23.97,23.9,23.95,272000.0,16.972,17.0217,16.972,17.0075,272000.0
2011-05-27 10:20:00,23.95,23.95,23.82,23.86,333200.0,17.0075,17.0075,16.9152,16.9436,333200.0
2011-05-27 10:25:00,23.86,23.99,23.86,23.98,369600.0,16.9436,17.0359,16.9436,17.0288,369600.0
2011-05-27 10:30:00,23.97,24.0,23.94,23.97,251200.0,17.0217,17.043,17.0004,17.0217,251200.0
2011-05-27 10:35:00,23.96,24.0,23.96,23.99,178600.0,17.0146,17.043,17.0146,17.0359,178600.0
2011-05-27 10:40:00,23.98,24.05,23.98,24.05,332400.0,17.0288,17.0785,17.0288,17.0785,332400.0
2011-05-27 10:45:00,24.05,24.06,24.0,24.04,221000.0,17.0785,17.0856,17.043,17.0714,221000.0
2011-05-27 10:50:00,24.04,24.05,23.97,24.0,277000.0,17.0714,17.0785,17.0217,17.043,277000.0
2011-05-27 10:55:00,24.0,24.04,23.97,24.0,165400.0,17.043,17.0714,17.0217,17.043,165400.0
2011-05-27 11:00:00,24.0,24.03,23.98,24.0,234600.0,17.043,17.0643,17.0288,17.043,234600.0
2011-05-27 11:05:00,24.0,24.02,23.98,23.99,179400.0,17.043,17.0572,17.0288,17.0359,179400.0
2011-05-27 11:10:00,23.99,24.0,23.99,24.0,130800.0,17.0359,17.043,17.0359,17.043,130800.0
2011-05-27 11:15:00,24.0,24.0,23.97,24.0,108000.0,17.043,17.043,17.0217,17.043,108000.0
2011-05-27 11:20:00,24.0,24.01,23.99,24.0,233000.0,17.043,17.0501,17.0359,17.043,233000.0
2011-05-27 11:25:00,24.0,24.0,23.92,23.93,266200.0,17.043,17.043,16.9862,16.9933,266200.0
2011-05-27 11:30:00,23.93,23.93,23.86,23.86,129600.0,16.9933,16.9933,16.9436,16.9436,129600.0
2011-05-27 11:35:00,23.86,24.0,23.85,24.0,175200.0,16.9436,17.043,16.9365,17.043,175200.0
2011-05-27 11:40:00,24.0,24.0,23.95,23.95,104800.0,17.043,17.043,17.0075,17.0075,104800.0
2011-05-27 11:45:00,23.95,23.96,23.93,23.93,96600.0,17.0075,17.0146,16.9933,16.9933,96600.0
2011-05-27 11:50:00,23.93,23.98,23.93,23.96,161000.0,16.9933,17.0288,16.9933,17.0146,161000.0
2011-05-27 11:55:00,23.96,24.03,23.95,24.0,287400.0,17.0146,17.0643,17.0075,17.043,287400.0
2011-05-27 12:00:00,24.0,24.0,23.93,23.95,143200.0,17.043,17.043,16.9933,17.0075,143200.0
2011-05-27 12:05:00,23.95,23.95,23.93,23.93,54800.0,17.0075,17.0075,16.9933,16.9933,54800.0
2011-05-27 12:10:00,23.93,23.93,23.91,23.93,149600.0,16.9933,16.9933,16.9791,16.9933,149600.0
2011-05-27 12:15:00,23.93,23.99,23.93,23.96,88000.0,16.9933,17.0359,16.9933,17.0146,88000.0
2011-05-27 12:20:00,23.96,23.99,23.95,23.98,142400.0,17.0146,17.0359,17.0075,17.0288,142400.0
2011-05-27 12:25:00,23.98,24.02,23.97,24.0,207400.0,17.0288,17.0572,17.0217,17.043,207400.0
2011-05-27 12:30:00,24.01,24.02,24.0,24.0,102800.0,17.0501,17.0572,17.043,17.043,102800.0
2011-05-27 12:35:00,24.0,24.0,23.98,23.98,124200.0,17.043,17.043,17.0288,17.0288,124200.0
2011-05-27 12:40:00,23.98,24.0,23.98,23.99,73200.0,17.0288,17.043,17.0288,17.0359,73200.0
2011-05-27 12:45:00,23.98,24.0,23.97,24.0,95000.0,17.0288,17.043,17.0217,17.043,95000.0
2011-05-27 12:50:00,24.0,24.01,23.98,23.98,143000.0,17.043,17.0501,17.0288,17.0288,143000.0
2011-05-27 12:55:00,23.98,23.99,23.97,23.97,115200.0,17.0288,17.0359,17.0217,17.0217,115200.0
2011-05-27 13:00:00,23.97,23.98,23.95,23.97,104600.0,17.0217,17.0288,17.0075,17.0217,104600.0
2011-05-27 13:05:00,23.97,23.99,23.97,23.97,50800.0,17.0217,17.0359,17.0217,17.0217,50800.0
2011-05-27 13:10:00,23.97,24.0,23.96,23.98,81200.0,17.0217,17.043,17.0146,17.0288,81200.0
2011-05-27 13:15:00,23.98,23.98,23.96,23.98,149800.0,17.0288,17.0288,17.0146,17.0288,149800.0
2011-05-27 13:20:00,23.98,23.99,23.96,23.98,168000.0,17.0288,17.0359,17.0146,17.0288,168000.0
2011-05-27 13:25:00,23.99,23.99,23.97,23.98,67600.0,17.0359,17.0359,17.0217,17.0288,67600.0
2011-05-27 13:30:00,23.98,23.99,23.97,23.99,140800.0,17.0288,17.0359,17.0217,17.0359,140800.0
2011-05-27 13:35:00,23.99,24.0,23.97,23.99,74200.0,17.0359,17.043,17.0217,17.0359,74200.0
2011-05-27 13:40:00,23.99,24.02,23.98,23.98,107400.0,17.0359,17.0572,17.0288,17.0288,107400.0
2011-05-27 13:45:00,23.98,24.0,23.98,23.99,74600.0,17.0288,17.043,17.0288,17.0359,74600.0
2011-05-27 13:50:00,23.99,24.0,23.98,24.0,48000.0,17.0359,17.043,17.0288,17.043,48000.0
2011-05-27 13:55:00,24.0,24.0,23.97,23.97,100200.0,17.043,17.043,17.0217,17.0217,100200.0
2011-05-27 14:00:00,23.97,24.0,23.97,23.99,110200.0,17.0217,17.043,17.0217,17.0359,110200.0
2011-05-27 14:05:00,23.99,24.02,23.98,24.02,183600.0,17.0359,17.0572,17.0288,17.0572,183600.0
2011-05-27 14:10:00,24.01,24.03,24.0,24.0,115200.0,17.0501,17.0643,17.043,17.043,115200.0
2011-05-27 14:15:00,24.0,24.02,23.99,24.0,294200.0,17.043,17.0572,17.0359,17.043,294200.0
2011-05-27 14:20:00,24.0,24.03,23.95,23.95,314200.0,17.043,17.0643,17.0075,17.0075,314200.0
2011-05-27 14:25:00,23.95,24.0,23.92,24.0,153000.0,17.0075,17.043,16.9862,17.043,153000.0
2011-05-27 14:30:00,24.0,24.0,23.99,24.0,101400.0,17.043,17.043,17.0359,17.043,101400.0
2011-05-27 14:35:00,24.0,24.05,24.0,24.03,127600.0,17.043,17.0785,17.043,17.0643,127600.0
2011-05-27 14:40:00,24.04,24.05,23.99,24.0,261000.0,17.0714,17.0785,17.0359,17.043,261000.0
2011-05-27 14:45:00,24.0,24.02,23.99,24.0,201600.0,17.043,17.0572,17.0359,17.043,201600.0
2011-05-27 14:50:00,24.0,24.05,24.0,24.02,152600.0,17.043,17.0785,17.043,17.0572,152600.0
2011-05-27 14:55:00,24.02,24.02,24.0,24.0,126600.0,17.0572,17.0572,17.043,17.043,126600.0
2011-05-27 15:00:00,24.0,24.02,23.99,24.02,163000.0,17.043,17.0572,17.0359,17.0572,163000.0
2011-05-27 15:05:00,24.02,24.03,24.02,24.03,113400.0,17.0572,17.0643,17.0572,17.0643,113400.0
2011-05-27 15:10:00,24.02,24.03,23.99,24.0,226000.0,17.0572,17.0643,17.0359,17.043,226000.0
2011-05-27 15:15:00,24.0,24.0,23.99,24.0,213600.0,17.043,17.043,17.0359,17.043,213600.0
2011-05-27 15:20:00,24.0,24.0,24.0,24.0,201200.0,17.043,17.043,17.043,17.043,201200.0
2011-05-27 15:25:00,24.0,24.03,24.0,24.03,261400.0,17.043,17.0643,17.043,17.0643,261400.0
2011-05-27 15:30:00,24.02,24.03,23.99,24.0,404200.0,17.0572,17.0643,17.0359,17.043,404200.0
2011-05-27 15:35:00,24.0,24.01,23.98,23.98,273200.0,17.043,17.0501,17.0288,17.0288,273200.0
2011-05-27 15:40:00,23.98,23.99,23.96,23.96,347800.0,17.0288,17.0359,17.0146,17.0146,347800.0
2011-05-27 15:45:00,23.96,23.99,23.96,23.98,546400.0,17.0146,17.0359,17.0146,17.0288,546400.0
2011-05-27 15:50:00,23.98,24.0,23.97,24.0,525600.0,17.0288,17.043,17.0217,17.043,525600.0
2011-05-27 15:55:00,24.0,24.02,23.99,23.99,1678600.0,17.043,17.0572,17.0359,17.0359,1678600.0
2011-05-31 09:30:00,24.17,24.25,24.11,24.13,482200.0,17.1638,17.2206,17.1212,17.1354,482200.0
2011-05-31 09:35:00,24.14,24.21,24.13,24.18,174000.0,17.1425,17.1922,17.1354,17.1709,174000.0
2011-05-31 09:40:00,24.18,24.21,24.06,24.06,728800.0,17.1709,17.1922,17.0856,17.0856,728800.0
2011-05-31 09:45:00,24.07,24.11,24.0,24.06,250600.0,17.0927,17.1212,17.043,17.0856,250600.0
2011-05-31 09:50:00,24.06,24.08,23.98,24.0,139200.0,17.0856,17.0998,17.0288,17.043,139200.0
2011-05-31 09:55:00,24.0,24.0,23.89,23.89,164000.0,17.043,17.043,16.9649,16.9649,164000.0
2011-05-31 10:00:00,23.9,23.92,23.86,23.86,212400.0,16.972,16.9862,16.9436,16.9436,212400.0
2011-05-31 10:05:00,23.86,23.91,23.86,23.87,96800.0,16.9436,16.9791,16.9436,16.9507,96800.0
2011-05-31 10:10:00,23.87,23.95,23.85,23.86,149600.0,16.9507,17.0075,16.9365,16.9436,149600.0
2011-05-31 10:15:00,23.86,23.89,23.82,23.87,153800.0,16.9436,16.9649,16.9152,16.9507,153800.0
2011-05-31 10:20:00,23.87,23.87,23.82,23.83,238000.0,16.9507,16.9507,16.9152,16.9223,238000.0
2011-05-31 10:25:00,23.83,23.85,23.8,23.84,152600.0,16.9223,16.9365,16.901,16.9294,152600.0
2011-05-31 10:30:00,23.84,23.88,23.82,23.85,182000.0,16.9294,16.9578,16.9152,16.9365,182000.0
2011-05-31 10:35:00,23.85,23.86,23.82,23.84,68800.0,16.9365,16.9436,16.9152,16.9294,68800.0
2011-05-31 10:40:00,23.84,23.85,23.77,23.79,158200.0,16.9294,16.9365,16.8797,16.8939,158200.0
2011-05-31 10:45:00,23.79,23.8,23.75,23.75,166000.0,16.8939,16.901,16.8655,16.8655,166000.0
2011-05-31 10:50:00,23.75,23.86,23.75,23.86,194200.0,16.8655,16.9436,16.8655,16.9436,194200.0
2011-05-31 10:55:00,23.86,23.86,23.8,23.82,148800.0,16.9436,16.9436,16.901,16.9152,148800.0
2011-05-31 11:00:00,23.81,23.86,23.81,23.85,132200.0,16.9081,16.9436,16.9081,16.9365,132200.0
2011-05-31 11:05:00,23.84,23.86,23.81,23.83,320400.0,16.9294,16.9436,16.9081,16.9223,320400.0
2011-05-31 11:10:00,23.83,23.89,23.83,23.89,99400.0,16.9223,16.9649,16.9223,16.9649,99400.0
2011-05-31 11:15:00,23.9,23.9,23.88,23.88,75000.0,16.972,16.972,16.9578,16.9578,75000.0
2011-05-31 11:20:00,23.88,23.93,23.88,23.93,51000.0,16.9578,16.9933,16.9578,16.9933,51000.0
2011-05-31 11:25:00,23.93,23.95,23.91,23.93,92600.0,16.9933,17.0075,16.9791,16.9933,92600.0
2011-05-31 11:30:00,23.93,23.95,23.89,23.94,235800.0,16.9933,17.0075,16.9649,17.0004,235800.0
2011-05-31 11:35:00,23.94,23.95,23.91,23.93,146000.0,17.0004,17.0075,16.9791,16.9933,146000.0
2011-05-31 11:40:00,23.93,23.93,23.92,23.92,100400.0,16.9933,16.9933,16.9862,16.9862,100400.0
2011-05-31 11:45:00,23.92,23.97,23.91,23.92,303200.0,16.9862,17.0217,16.9791,16.9862,303200.0
2011-05-31 11:50:00,23.93,23.93,23.91,23.91,30200.0,16.9933,16.9933,16.9791,16.9791,30200.0
2011-05-31 11:55:00,23.91,23.92,23.88,23.89,61800.0,16.9791,16.9862,16.9578,16.9649,61800.0
2011-05-31 12:00:00,23.89,23.89,23.85,23.88,79000.0,16.9649,16.9649,16.9365,16.9578,79000.0
2011-05-31 12:05:00,23.88,23.92,23.88,23.92,56400.0,16.9578,16.9862,16.9578,16.9862,56400.0
2011-05-31 12:10:00,23.92,23.92,23.88,23.89,56200.0,16.9862,16.9862,16.9578,16.9649,56200.0
2011-05-31 12:15:00,23.89,23.9,23.86,23.86,73800.0,16.9649,16.972,16.9436,16.9436,73800.0
2011-05-31 12:20:00,23.88,23.88,23.86,23.88,107600.0,16.9578,16.9578,16.9436,16.9578,107600.0
2011-05-31 12:25:00,23.87,23.9,23.86,23.86,57000.0,16.9507,16.972,16.9436,16.9436,57000.0
2011-05-31 12:30:00,23.86,23.87,23.85,23.86,85800.0,16.9436,16.9507,16.9365,16.9436,85800.0
2011-05-31 12:35:00,23.85,23.88,23.84,23.85,67200.0,16.9365,16.9578,16.9294,16.9365,67200.0
2011-05-31 12:40:00,23.86,23.87,23.83,23.86,83000.0,16.9436,16.9507,16.9223,16.9436,83000.0
2011-05-31 12:45:00,23.86,23.86,23.83,23.85,48000.0,16.9436,16.9436,16.9223,16.9365,48000.0
2011-05-31 12:50:00,23.85,23.88,23.84,23.86,49000.0,16.9365,16.9578,16.9294,16.9436,49000.0
2011-05-31 12:55:00,23.87,23.88,23.84,23.85,38000.0,16.9507,16.9578,16.9294,16.9365,38000.0
2011-05-31 13:00:00,23.85,23.86,23.85,23.86,49400.0,16.9365,16.9436,16.9365,16.9436,49400.0
2011-05-31 13:05:00,23.86,23.88,23.85,23.88,43400.0,16.9436,16.9578,16.9365,16.9578,43400.0
2011-05-31 13:10:00,23.87,23.88,23.85,23.87,50200.0,16.9507,16.9578,16.9365,16.9507,50200.0
2011-05-31 13:15:00,23.87,23.91,23.86,23.9,65200.0,16.9507,16.9791,16.9436,16.972,65200.0
2011-05-31 13:20:00,23.9,23.9,23.87,23.87,98400.0,16.972,16.972,16.9507,16.9507,98400.0
2011-05-31 13:25:00,23.87,23.88,23.86,23.86,55600.0,16.9507,16.9578,16.9436,16.9436,55600.0
2011-05-31 13:30:00,23.86,23.9,23.86,23.89,51000.0,16.9436,16.972,16.9436,16.9649,51000.0
2011-05-31 13:35:00,23.9,23.92,23.88,23.89,73000.0,16.972,16.9862,16.9578,16.9649,73000.0
2011-05-31 13:40:00,23.89,23.89,23.86,23.88,68400.0,16.9649,16.9649,16.9436,16.9578,68400.0
2011-05-31 13:45:00,23.88,23.89,23.85,23.85,97200.0,16.9578,16.9649,16.9365,16.9365,97200.0
2011-05-31 13:50:00,23.85,23.88,23.85,23.85,85000.0,16.9365,16.9578,16.9365,16.9365,85000.0
2011-05-31 13:55:00,23.85,23.89,23.85,23.88,67600.0,16.9365,16.9649,16.9365,16.9578,67600.0
2011-05-31 14:00:00,23.88,23.89,23.86,23.89,77200.0,16.9578,16.9649,16.9436,16.9649,77200.0
2011-05-31 14:05:00,23.89,23.9,23.85,23.88,203600.0,16.9649,16.972,16.9365,16.9578,203600.0
2011-05-31 14:10:00,23.88,23.9,23.86,23.88,225400.0,16.9578,16.972,16.9436,16.9578,225400.0
2011-05-31 14:15:00,23.88,23.91,23.86,23.86,426800.0,16.9578,16.9791,16.9436,16.9436,426800.0
2011-05-31 14:20:00,23.86,23.86,23.81,23.81,124400.0,16.9436,16.9436,16.9081,16.9081,124400.0
2011-05-31 14:25:00,23.81,23.82,23.78,23.81,133800.0,16.9081,16.9152,16.8868,16.9081,133800.0
2011-05-31 14:30:00,23.82,23.82,23.78,23.79,75200.0,16.9152,16.9152,16.8868,16.8939,75200.0
2011-05-31 14:35:00,23.79,23.8,23.79,23.79,44600.0,16.8939,16.901,16.8939,16.8939,44600.0
2011-05-31 14:40:00,23.79,23.81,23.79,23.79,97000.0,16.8939,16.9081,16.8939,16.8939,97000.0
2011-05-31 14:45:00,23.79,23.81,23.78,23.79,95800.0,16.8939,16.9081,16.8868,16.8939,95800.0
2011-05-31 14:50:00,23.79,23.82,23.78,23.78,127600.0,16.8939,16.9152,16.8868,16.8868,127600.0
2011-05-31 14:55:00,23.78,23.79,23.78,23.79,74200.0,16.8868,16.8939,16.8868,16.8939,74200.0
2011-05-31 15:00:00,23.79,23.79,23.78,23.79,97400.0,16.8939,16.8939,16.8868,16.8939,97400.0
2011-05-31 15:05:00,23.78,23.79,23.78,23.78,96000.0,16.8868,16.8939,16.8868,16.8868,96000.0
2011-05-31 15:10:00,23.78,23.78,23.75,23.76,130400.0,16.8868,16.8868,16.8655,16.8726,130400.0
2011-05-31 15:15:00,23.77,23.78,23.76,23.78,70600.0,16.8797,16.8868,16.8726,16.8868,70600.0
2011-05-31 15:20:00,23.78,23.82,23.77,23.82,207200.0,16.8868,16.9152,16.8797,16.9152,207200.0
2011-05-31 15:25:00,23.82,23.84,23.81,23.83,145400.0,16.9152,16.9294,16.9081,16.9223,145400.0
2011-05-31 15:30:00,23.83,23.83,23.78,23.8,170200.0,16.9223,16.9223,16.8868,16.901,170200.0
2011-05-31 15:35:00,23.8,23.81,23.79,23.81,95000.0,16.901,16.9081,16.8939,16.9081,95000.0
2011-05-31 15:40:00,23.81,23.84,23.8,23.84,322800.0,16.9081,16.9294,16.901,16.9294,322800.0
2011-05-31 15:45:00,23.84,23.89,23.84,23.88,437800.0,16.9294,16.9649,16.9294,16.9578,437800.0
2011-05-31 15:50:00,23.88,23.9,23.88,23.89,285000.0,16.9578,16.972,16.9578,16.9649,285000.0
2011-05-31 15:55:00,23.89,23.91,23.88,23.89,700200.0,16.9649,16.9791,16.9578,16.9649,700200.0
2011-06-01 09:30:00,23.92,23.92,23.75,23.78,189600.0,16.9862,16.9862,16.8655,16.8868,189600.0
2011-06-01 09:35:00,23.79,23.86,23.75,23.81,145400.0,16.8939,16.9436,16.8655,16.9081,145400.0
2011-06-01 09:40:00,23.81,23.83,23.73,23.75,84200.0,16.9081,16.9223,16.8513,16.8655,84200.0
2011-06-01 09:45:00,23.75,23.79,23.73,23.74,89600.0,16.8655,16.8939,16.8513,16.8584,89600.0
2011-06-01 09:50:00,23.74,23.75,23.72,23.73,109400.0,16.8584,16.8655,16.8442,16.8513,109400.0
2011-06-01 09:55:00,23.73,23.75,23.73,23.75,124200.0,16.8513,16.8655,16.8513,16.8655,124200.0
2011-06-01 10:00:00,23.75,23.75,23.64,23.68,287800.0,16.8655,16.8655,16.7874,16.8158,287800.0
2011-06-01 10:05:00,23.68,23.72,23.65,23.66,116400.0,16.8158,16.8442,16.7945,16.8016,116400.0
2011-06-01 10:10:00,23.66,23.67,23.5,23.54,392600.0,16.8016,16.8087,16.688,16.7164,392600.0
2011-06-01 10:15:00,23.54,23.57,23.51,23.54,148600.0,16.7164,16.7377,16.6951,16.7164,148600.0
2011-06-01 10:20:00,23.54,23.59,23.53,23.57,181000.0,16.7164,16.7519,16.7093,16.7377,181000.0
2011-06-01 10:25:00,23.57,23.63,23.54,23.57,97000.0,16.7377,16.7803,16.7164,16.7377,97000.0
2011-06-01 10:30:00,23.57,23.63,23.56,23.61,158000.0,16.7377,16.7803,16.7306,16.7661,158000.0
2011-06-01 10:35:00,23.6,23.64,23.56,23.57,71200.0,16.759,16.7874,16.7306,16.7377,71200.0
2011-06-01 10:40:00,23.57,23.58,23.53,23.54,101200.0,16.7377,16.7448,16.7093,16.7164,101200.0
2011-06-01 10:45:00,23.54,23.56,23.5,23.52,125800.0,16.7164,16.7306,16.688,16.7022,125800.0
2011-06-01 10:50:00,23.53,23.59,23.5,23.58,115400.0,16.7093,16.7519,16.688,16.7448,115400.0
2011-06-01 10:55:00,23.59,23.61,23.57,23.6,88800.0,16.7519,16.7661,16.7377,16.759,88800.0
2011-06-01 11:00:00,23.6,23.61,23.58,23.59,64000.0,16.759,16.7661,16.7448,16.7519,64000.0
2011-06-01 11:05:00,23.59,23.61,23.59,23.61,59200.0,16.7519,16.7661,16.7519,16.7661,59200.0
2011-06-01 11:10:00,23.61,23.61,23.59,23.61,53600.0,16.7661,16.7661,16.7519,16.7661,53600.0
2011-06-01 11:15:00,23.61,23.61,23.58,23.58,32600.0,16.7661,16.7661,16.7448,16.7448,32600.0
2011-06-01 11:20:00,23.59,23.63,23.59,23.61,44000.0,16.7519,16.7803,16.7519,16.7661,44000.0
2011-06-01 11:25:00,23.61,23.63,23.59,23.6,153000.0,16.7661,16.7803,16.7519,16.759,153000.0
2011-06-01 11:30:00,23.6,23.6,23.53,23.54,122000.0,16.759,16.759,16.7093,16.7164,122000.0
2011-06-01 11:35:00,23.54,23.58,23.52,23.57,133200.0,16.7164,16.7448,16.7022,16.7377,133200.0
2011-06-01 11:40:00,23.57,23.61,23.56,23.58,148600.0,16.7377,16.7661,16.7306,16.7448,148600.0
2011-06-01 11:45:00,23.58,23.6,23.55,23.56,111400.0,16.7448,16.759,16.7235,16.7306,111400.0
2011-06-01 11:50:00,23.56,23.58,23.54,23.54,92200.0,16.7306,16.7448,16.7164,16.7164,92200.0
2011-06-01 11:55:00,23.54,23.56,23.53,23.55,50000.0,16.7164,16.7306,16.7093,16.7235,50000.0
2011-06-01 12:00:00,23.55,23.58,23.55,23.57,96600.0,16.7235,16.7448,16.7235,16.7377,96600.0
2011-06-01 12:05:00,23.56,23.56,23.5,23.53,162600.0,16.7306,16.7306,16.688,16.7093,162600.0
2011-06-01 12:10:00,23.53,23.53,23.46,23.48,143600.0,16.7093,16.7093,16.6596,16.6738,143600.0
2011-06-01 12:15:00,23.48,23.51,23.46,23.48,55800.0,16.6738,16.6951,16.6596,16.6738,55800.0
2011-06-01 12:20:00,23.49,23.5,23.45,23.5,120400.0,16.6809,16.688,16.6525,16.688,120400.0
2011-06-01 12:25:00,23.5,23.5,23.47,23.48,64600.0,16.688,16.688,16.6667,16.6738,64600.0
2011-06-01 12:30:00,23.48,23.53,23.47,23.49,98000.0,16.6738,16.7093,16.6667,16.6809,98000.0
2011-06-01 12:35:00,23.49,23.53,23.49,23.53,103600.0,16.6809,16.7093,16.6809,16.7093,103600.0
2011-06-01 12:40:00,23.53,23.54,23.48,23.5,76400.0,16.7093,16.7164,16.6738,16.688,76400.0
2011-06-01 12:45:00,23.5,23.52,23.5,23.5,39600.0,16.688,16.7022,16.688,16.688,39600.0
2011-06-01 12:50:00,23.51,23.51,23.49,23.49,57000.0,16.6951,16.6951,16.6809,16.6809,57000.0
2011-06-01 12:55:00,23.49,23.49,23.44,23.45,87400.0,16.6809,16.6809,16.6454,16.6525,87400.0
2011-06-01 13:00:00,23.45,23.46,23.44,23.45,90400.0,16.6525,16.6596,16.6454,16.6525,90400.0
2011-06-01 13:05:00,23.45,23.46,23.42,23.42,88400.0,16.6525,16.6596,16.6312,16.6312,88400.0
2011-06-01 13:10:00,23.42,23.43,23.4,23.42,100200.0,16.6312,16.6383,16.617,16.6312,100200.0
2011-06-01 13:15:00,23.41,23.45,23.41,23.43,151000.0,16.6241,16.6525,16.6241,16.6383,151000.0
2011-06-01 13:20:00,23.43,23.43,23.39,23.42,106400.0,16.6383,16.6383,16.6099,16.6312,106400.0
2011-06-01 13:25:00,23.42,23.42,23.36,23.42,115000.0,16.6312,16.6312,16.5886,16.6312,115000.0
2011-06-01 13:30:00,23.42,23.46,23.39,23.45,84600.0,16.6312,16.6596,16.6099,16.6525,84600.0
2011-06-01 13:35:00,23.45,23.47,23.42,23.43,83800.0,16.6525,16.6667,16.6312,16.6383,83800.0
2011-06-01 13:40:00,23.44,23.45,23.38,23.42,97400.0,16.6454,16.6525,16.6028,16.6312,97400.0
2011-06-01 13:45:00,23.42,23.43,23.38,23.43,50200.0,16.6312,16.6383,16.6028,16.6383,50200.0
2011-06-01 13:50:00,23.43,23.47,23.43,23.45,96200.0,16.6383,16.6667,16.6383,16.6525,96200.0
2011-06-01 13:55:00,23.45,23.5,23.45,23.5,44600.0,16.6525,16.688,16.6525,16.688,44600.0
2011-06-01 14:00:00,23.5,23.51,23.48,23.5,93200.0,16.688,16.6951,16.6738,16.688,93200.0
2011-06-01 14:05:00,23.5,23.5,23.47,23.48,38000.0,16.688,16.688,16.6667,16.6738,38000.0
2011-06-01 14:10:00,23.48,23.49,23.42,23.43,71400.0,16.6738,16.6809,16.6312,16.6383,71400.0
2011-06-01 14:15:00,23.43,23.47,23.42,23.47,77200.0,16.6383,16.6667,16.6312,16.6667,77200.0
2011-06-01 14:20:00,23.47,23.47,23.43,23.43,64400.0,16.6667,16.6667,16.6383,16.6383,64400.0
2011-06-01 14:25:00,23.43,23.46,23.43,23.43,43200.0,16.6383,16.6596,16.6383,16.6383,43200.0
2011-06-01 14:30:00,23.43,23.45,23.4,23.43,156800.0,16.6383,16.6525,16.617,16.6383,156800.0
2011-06-01 14:35:00,23.43,23.47,23.42,23.47,76800.0,16.6383,16.6667,16.6312,16.6667,76800.0
2011-06-01 14:40:00,23.47,23.47,23.43,23.44,65600.0,16.6667,16.6667,16.6383,16.6454,65600.0
2011-06-01 14:45:00,23.43,23.46,23.42,23.44,125400.0,16.6383,16.6596,16.6312,16.6454,125400.0
2011-06-01 14:50:00,23.44,23.47,23.43,23.47,52600.0,16.6454,16.6667,16.6383,16.6667,52600.0
2011-06-01 14:55:00,23.47,23.48,23.45,23.46,82400.0,16.6667,16.6738,16.6525,16.6596,82400.0
2011-06-01 15:00:00,23.46,23.48,23.43,23.46,118000.0,16.6596,16.6738,16.6383,16.6596,118000.0
2011-06-01 15:05:00,23.46,23.49,23.44,23.45,124000.0,16.6596,16.6809,16.6454,16.6525,124000.0
2011-06-01 15:10:00,23.45,23.46,23.42,23.42,101800.0,16.6525,16.6596,16.6312,16.6312,101800.0
2011-06-01 15:15:00,23.42,23.44,23.41,23.43,87600.0,16.6312,16.6454,16.6241,16.6383,87600.0
2011-06-01 15:20:00,23.43,23.44,23.4,23.41,106800.0,16.6383,16.6454,16.617,16.6241,106800.0
2011-06-01 15:25:00,23.41,23.43,23.4,23.42,120200.0,16.6241,16.6383,16.617,16.6312,120200.0
2011-06-01 15:30:00,23.43,23.43,23.4,23.43,184400.0,16.6383,16.6383,16.617,16.6383,184400.0
2011-06-01 15:35:00,23.42,23.43,23.41,23.43,59600.0,16.6312,16.6383,16.6241,16.6383,59600.0
2011-06-01 15:40:00,23.43,23.43,23.38,23.38,226200.0,16.6383,16.6383,16.6028,16.6028,226200.0
2011-06-01 15:45:00,23.38,23.4,23.32,23.34,397600.0,16.6028,16.617,16.5602,16.5744,397600.0
2011-06-01 15:50:00,23.34,23.36,23.31,23.36,318600.0,16.5744,16.5886,16.553,16.5886,318600.0
2011-06-01 15:55:00,23.36,23.36,23.32,23.34,506200.0,16.5886,16.5886,16.5602,16.5744,506200.0
2011-06-02 09:30:00,23.43,23.47,23.33,23.43,179400.0,16.6383,16.6667,16.5673,16.6383,179400.0
2011-06-02 09:35:00,23.43,23.5,23.34,23.49,196000.0,16.6383,16.688,16.5744,16.6809,196000.0
2011-06-02 09:40:00,23.49,23.49,23.34,23.47,111400.0,16.6809,16.6809,16.5744,16.6667,111400.0
2011-06-02 09:45:00,23.47,23.48,23.32,23.36,116200.0,16.6667,16.6738,16.5602,16.5886,116200.0
2011-06-02 09:50:00,23.36,23.53,23.33,23.48,138200.0,16.5886,16.7093,16.5673,16.6738,138200.0
2011-06-02 09:55:00,23.48,23.57,23.47,23.56,87600.0,16.6738,16.7377,16.6667,16.7306,87600.0
2011-06-02 10:00:00,23.57,23.65,23.57,23.65,225000.0,16.7377,16.7945,16.7377,16.7945,225000.0
2011-06-02 10:05:00,23.65,23.67,23.56,23.6,91400.0,16.7945,16.8087,16.7306,16.759,91400.0
2011-06-02 10:10:00,23.59,23.65,23.58,23.62,104200.0,16.7519,16.7945,16.7448,16.7732,104200.0
2011-06-02 10:15:00,23.61,23.65,23.56,23.59,89400.0,16.7661,16.7945,16.7306,16.7519,89400.0
2011-06-02 10:20:00,23.59,23.61,23.56,23.57,91000.0,16.7519,16.7661,16.7306,16.7377,91000.0
2011-06-02 10:25:00,23.56,23.57,23.48,23.55,74600.0,16.7306,16.7377,16.6738,16.7235,74600.0
2011-06-02 10:30:00,23.55,23.55,23.48,23.49,100400.0,16.7235,16.7235,16.6738,16.6809,100400.0
2011-06-02 10:35:00,23.5,23.5,23.47,23.48,66200.0,16.688,16.688,16.6667,16.6738,66200.0
2011-06-02 10:40:00,23.49,23.54,23.48,23.52,118400.0,16.6809,16.7164,16.6738,16.7022,118400.0
2011-06-02 10:45:00,23.52,23.52,23.5,23.5,95400.0,16.7022,16.7022,16.688,16.688,95400.0
2011-06-02 10:50:00,23.5,23.51,23.47,23.49,95400.0,16.688,16.6951,16.6667,16.6809,95400.0
2011-06-02 10:55:00,23.49,23.5,23.44,23.48,73800.0,16.6809,16.688,16.6454,16.6738,73800.0
2011-06-02 11:00:00,23.48,23.52,23.47,23.51,84000.0,16.6738,16.7022,16.6667,16.6951,84000.0
2011-06-02 11:05:00,23.5,23.5,23.45,23.48,111400.0,16.688,16.688,16.6525,16.6738,111400.0
2011-06-02 11:10:00,23.48,23.49,23.43,23.46,81800.0,16.6738,16.6809,16.6383,16.6596,81800.0
2011-06-02 11:15:00,23.46,23.48,23.44,23.46,58200.0,16.6596,16.6738,16.6454,16.6596,58200.0
2011-06-02 11:20:00,23.47,23.48,23.43,23.45,71400.0,16.6667,16.6738,16.6383,16.6525,71400.0
2011-06-02 11:25:00,23.45,23.45,23.4,23.41,46200.0,16.6525,16.6525,16.617,16.6241,46200.0
2011-06-02 11:30:00,23.4,23.41,23.35,23.36,96800.0,16.617,16.6241,16.5815,16.5886,96800.0
2011-06-02 11:35:00,23.36,23.39,23.31,23.31,98600.0,16.5886,16.6099,16.553,16.553,98600.0
2011-06-02 11:40:00,23.31,23.33,23.28,23.33,75200.0,16.553,16.5673,16.5317,16.5673,75200.0
2011-06-02 11:45:00,23.33,23.36,23.27,23.31,89800.0,16.5673,16.5886,16.5246,16.553,89800.0
2011-06-02 11:50:00,23.32,23.34,23.28,23.29,75200.0,16.5602,16.5744,16.5317,16.5388,75200.0
2011-06-02 11:55:00,23.29,23.33,23.29,23.33,37600.0,16.5388,16.5673,16.5388,16.5673,37600.0
2011-06-02 12:00:00,23.33,23.34,23.3,23.31,53400.0,16.5673,16.5744,16.5459,16.553,53400.0
2011-06-02 12:05:00,23.31,23.31,23.25,23.26,66800.0,16.553,16.553,16.5104,16.5175,66800.0
2011-06-02 12:10:00,23.26,23.28,23.22,23.24,123000.0,16.5175,16.5317,16.4891,16.5033,123000.0
2011-06-02 12:15:00,23.25,23.31,23.25,23.31,67600.0,16.5104,16.553,16.5104,16.553,67600.0
2011-06-02 12:20:00,23.31,23.33,23.29,23.29,35000.0,16.553,16.5673,16.5388,16.5388,35000.0
2011-06-02 12:25:00,23.3,23.34,23.28,23.34,53000.0,16.5459,16.5744,16.5317,16.5744,53000.0
2011-06-02 12:30:00,23.33,23.33,23.31,23.31,27600.0,16.5673,16.5673,16.553,16.553,27600.0
2011-06-02 12:35:00,23.31,23.31,23.28,23.28,70800.0,16.553,16.553,16.5317,16.5317,70800.0
2011-06-02 12:40:00,23.28,23.36,23.28,23.36,74000.0,16.5317,16.5886,16.5317,16.5886,74000.0
2011-06-02 12:45:00,23.36,23.41,23.34,23.4,69200.0,16.5886,16.6241,16.5744,16.617,69200.0
2011-06-02 12:50:00,23.41,23.47,23.4,23.43,41000.0,16.6241,16.6667,16.617,16.6383,41000.0
2011-06-02 12:55:00,23.43,23.43,23.4,23.41,34400.0,16.6383,16.6383,16.617,16.6241,34400.0
2011-06-02 13:00:00,23.4,23.45,23.4,23.43,111400.0,16.617,16.6525,16.617,16.6383,111400.0
2011-06-02 13:05:00,23.44,23.49,23.43,23.43,253200.0,16.6454,16.6809,16.6383,16.6383,253200.0
2011-06-02 13:10:00,23.43,23.43,23.37,23.4,52200.0,16.6383,16.6383,16.5957,16.617,52200.0
2011-06-02 13:15:00,23.4,23.45,23.4,23.45,42800.0,16.617,16.6525,16.617,16.6525,42800.0
2011-06-02 13:20:00,23.45,23.45,23.41,23.41,77000.0,16.6525,16.6525,16.6241,16.6241,77000.0
2011-06-02 13:25:00,23.41,23.45,23.41,23.42,84200.0,16.6241,16.6525,16.6241,16.6312,84200.0
2011-06-02 13:30:00,23.42,23.43,23.37,23.39,151200.0,16.6312,16.6383,16.5957,16.6099,151200.0
2011-06-02 13:35:00,23.39,23.41,23.36,23.41,95400.0,16.6099,16.6241,16.5886,16.6241,95400.0
2011-06-02 13:40:00,23.41,23.44,23.41,23.43,67600.0,16.6241,16.6454,16.6241,16.6383,67600.0
2011-06-02 13:45:00,23.43,23.45,23.4,23.4,69600.0,16.6383,16.6525,16.617,16.617,69600.0
2011-06-02 13:50:00,23.39,23.41,23.36,23.41,86400.0,16.6099,16.6241,16.5886,16.6241,86400.0
2011-06-02 13:55:00,23.4,23.45,23.4,23.45,79200.0,16.617,16.6525,16.617,16.6525,79200.0
2011-06-02 14:00:00,23.45,23.47,23.42,23.42,71200.0,16.6525,16.6667,16.6312,16.6312,71200.0
2011-06-02 14:05:00,23.42,23.43,23.39,23.4,52600.0,16.6312,16.6383,16.6099,16.617,52600.0
2011-06-02 14:10:00,23.4,23.43,23.4,23.43,147000.0,16.617,16.6383,16.617,16.6383,147000.0
2011-06-02 14:15:00,23.43,23.44,23.33,23.34,136000.0,16.6383,16.6454,16.5673,16.5744,136000.0
2011-06-02 14:20:00,23.35,23.36,23.31,23.33,72600.0,16.5815,16.5886,16.553,16.5673,72600.0
2011-06-02 14:25:00,23.32,23.38,23.32,23.35,42000.0,16.5602,16.6028,16.5602,16.5815,42000.0
2011-06-02 14:30:00,23.35,23.41,23.34,23.41,60000.0,16.5815,16.6241,16.5744,16.6241,60000.0
2011-06-02 14:35:00,23.4,23.41,23.36,23.37,48600.0,16.617,16.6241,16.5886,16.5957,48600.0
2011-06-02 14:40:00,23.37,23.41,23.37,23.39,69400.0,16.5957,16.6241,16.5957,16.6099,69400.0
2011-06-02 14:45:00,23.39,23.41,23.38,23.4,102000.0,16.6099,16.6241,16.6028,16.617,102000.0
2011-06-02 14:50:00,23.41,23.41,23.39,23.4,48000.0,16.6241,16.6241,16.6099,16.617,48000.0
2011-06-02 14:55:00,23.41,23.41,23.4,23.4,54800.0,16.6241,16.6241,16.617,16.617,54800.0
2011-06-02 15:00:00,23.4,23.4,23.34,23.37,266600.0,16.617,16.617,16.5744,16.5957,266600.0
2011-06-02 15:05:00,23.37,23.39,23.35,23.39,137400.0,16.5957,16.6099,16.5815,16.6099,137400.0
2011-06-02 15:10:00,23.39,23.43,23.39,23.42,151600.0,16.6099,16.6383,16.6099,16.6312,151600.0
2011-06-02 15:15:00,23.43,23.43,23.39,23.41,197600.0,16.6383,16.6383,16.6099,16.6241,197600.0
2011-06-02 15:20:00,23.4,23.42,23.38,23.41,156200.0,16.617,16.6312,16.6028,16.6241,156200.0
2011-06-02 15:25:00,23.41,23.41,23.4,23.4,153000.0,16.6241,16.6241,16.617,16.617,153000.0
2011-06-02 15:30:00,23.4,23.41,23.37,23.39,191800.0,16.617,16.6241,16.5957,16.6099,191800.0
2011-06-02 15:35:00,23.39,23.4,23.36,23.4,185200.0,16.6099,16.617,16.5886,16.617,185200.0
2011-06-02 15:40:00,23.4,23.42,23.34,23.36,380600.0,16.617,16.6312,16.5744,16.5886,380600.0
2011-06-02 15:45:00,23.36,23.36,23.32,23.34,306000.0,16.5886,16.5886,16.5602,16.5744,306000.0
2011-06-02 15:50:00,23.34,23.34,23.29,23.31,359400.0,16.5744,16.5744,16.5388,16.553,359400.0
2011-06-02 15:55:00,23.31,23.34,23.3,23.32,554600.0,16.553,16.5744,16.5459,16.5602,554600.0
2011-06-03 09:30:00,23.0,23.16,23.0,23.09,212000.0,16.3329,16.4465,16.3329,16.3968,212000.0
2011-06-03 09:35:00,23.08,23.11,23.01,23.1,162200.0,16.3897,16.411,16.34,16.4039,162200.0
2011-06-03 09:40:00,23.1,23.11,23.01,23.05,101000.0,16.4039,16.411,16.34,16.3684,101000.0
2011-06-03 09:45:00,23.06,23.1,23.02,23.05,103000.0,16.3755,16.4039,16.3471,16.3684,103000.0
2011-06-03 09:50:00,23.06,23.09,23.01,23.01,79400.0,16.3755,16.3968,16.34,16.34,79400.0
2011-06-03 09:55:00,23.02,23.08,23.01,23.03,79600.0,16.3471,16.3897,16.34,16.3542,79600.0
2011-06-03 10:00:00,23.04,23.11,23.04,23.07,156200.0,16.3613,16.411,16.3613,16.3826,156200.0
2011-06-03 10:05:00,23.08,23.1,23.02,23.09,89400.0,16.3897,16.4039,16.3471,16.3968,89400.0
2011-06-03 10:10:00,23.09,23.17,23.09,23.11,111200.0,16.3968,16.4536,16.3968,16.411,111200.0
2011-06-03 10:15:00,23.11,23.14,23.1,23.12,68400.0,16.411,16.4323,16.4039,16.4181,68400.0
2011-06-03 10:20:00,23.12,23.14,23.11,23.14,100600.0,16.4181,16.4323,16.411,16.4323,100600.0
2011-06-03 10:25:00,23.14,23.18,23.13,23.17,105000.0,16.4323,16.4607,16.4252,16.4536,105000.0
2011-06-03 10:30:00,23.17,23.2,23.16,23.18,75400.0,16.4536,16.4749,16.4465,16.4607,75400.0
2011-06-03 10:35:00,23.18,23.2,23.16,23.2,147800.0,16.4607,16.4749,16.4465,16.4749,147800.0
2011-06-03 10:40:00,23.2,23.22,23.18,23.21,109400.0,16.4749,16.4891,16.4607,16.482,109400.0
2011-06-03 10:45:00,23.21,23.24,23.2,23.2,107400.0,16.482,16.5033,16.4749,16.4749,107400.0
2011-06-03 10:50:00,23.2,23.21,23.16,23.18,139600.0,16.4749,16.482,16.4465,16.4607,139600.0
2011-06-03 10:55:00,23.18,23.2,23.16,23.19,67400.0,16.4607,16.4749,16.4465,16.4678,67400.0
2011-06-03 11:00:00,23.2,23.25,23.19,23.24,99000.0,16.4749,16.5104,16.4678,16.5033,99000.0
2011-06-03 11:05:00,23.24,23.24,23.16,23.18,113600.0,16.5033,16.5033,16.4465,16.4607,113600.0
2011-06-03 11:10:00,23.18,23.23,23.18,23.23,158000.0,16.4607,16.4962,16.4607,16.4962,158000.0
2011-06-03 11:15:00,23.23,23.23,23.2,23.2,85400.0,16.4962,16.4962,16.4749,16.4749,85400.0
2011-06-03 11:20:00,23.2,23.28,23.2,23.27,58800.0,16.4749,16.5317,16.4749,16.5246,58800.0
2011-06-03 11:25:00,23.27,23.28,23.22,23.24,52400.0,16.5246,16.5317,16.4891,16.5033,52400.0
2011-06-03 11:30:00,23.24,23.26,23.23,23.24,45800.0,16.5033,16.5175,16.4962,16.5033,45800.0
2011-06-03 11:35:00,23.24,23.24,23.22,23.22,61400.0,16.5033,16.5033,16.4891,16.4891,61400.0
2011-06-03 11:40:00,23.22,23.24,23.21,23.23,47600.0,16.4891,16.5033,16.482,16.4962,47600.0
2011-06-03 11:45:00,23.23,23.24,23.2,23.24,46600.0,16.4962,16.5033,16.4749,16.5033,46600.0
2011-06-03 11:50:00,23.24,23.28,23.23,23.28,43000.0,16.5033,16.5317,16.4962,16.5317,43000.0
2011-06-03 11:55:00,23.29,23.31,23.28,23.31,63000.0,16.5388,16.553,16.5317,16.553,63000.0
2011-06-03 12:00:00,23.31,23.36,23.31,23.35,155400.0,16.553,16.5886,16.553,16.5815,155400.0
2011-06-03 12:05:00,23.35,23.42,23.35,23.41,167800.0,16.5815,16.6312,16.5815,16.6241,167800.0
2011-06-03 12:10:00,23.41,23.42,23.38,23.4,128400.0,16.6241,16.6312,16.6028,16.617,128400.0
2011-06-03 12:15:00,23.4,23.42,23.4,23.42,85000.0,16.617,16.6312,16.617,16.6312,85000.0
2011-06-03 12:20:00,23.42,23.45,23.41,23.44,102600.0,16.6312,16.6525,16.6241,16.6454,102600.0
2011-06-03 12:25:00,23.44,23.46,23.44,23.45,55800.0,16.6454,16.6596,16.6454,16.6525,55800.0
2011-06-03 12:30:00,23.44,23.44,23.42,23.43,75400.0,16.6454,16.6454,16.6312,16.6383,75400.0
2011-06-03 12:35:00,23.43,23.47,23.41,23.46,67400.0,16.6383,16.6667,16.6241,16.6596,67400.0
2011-06-03 12:40:00,23.46,23.52,23.46,23.5,59200.0,16.6596,16.7022,16.6596,16.688,59200.0
2011-06-03 12:45:00,23.5,23.55,23.48,23.54,240600.0,16.688,16.7235,16.6738,16.7164,240600.0
2011-06-03 12:50:00,23.54,23.55,23.52,23.54,184400.0,16.7164,16.7235,16.7022,16.7164,184400.0
2011-06-03 12:55:00,23.55,23.55,23.52,23.52,65600.0,16.7235,16.7235,16.7022,16.7022,65600.0
2011-06-03 13:00:00,23.52,23.55,23.51,23.53,104000.0,16.7022,16.7235,16.6951,16.7093,104000.0
2011-06-03 13:05:00,23.53,23.58,23.53,23.57,113000.0,16.7093,16.7448,16.7093,16.7377,113000.0
2011-06-03 13:10:00,23.57,23.57,23.53,23.55,72000.0,16.7377,16.7377,16.7093,16.7235,72000.0
2011-06-03 13:15:00,23.55,23.59,23.54,23.56,65800.0,16.7235,16.7519,16.7164,16.7306,65800.0
2011-06-03 13:20:00,23.55,23.56,23.52,23.52,120000.0,16.7235,16.7306,16.7022,16.7022,120000.0
2011-06-03 13:25:00,23.52,23.52,23.49,23.5,72000.0,16.7022,16.7022,16.6809,16.688,72000.0
2011-06-03 13:30:00,23.5,23.5,23.46,23.49,49200.0,16.688,16.688,16.6596,16.6809,49200.0
2011-06-03 13:35:00,23.49,23.49,23.46,23.47,30400.0,16.6809,16.6809,16.6596,16.6667,30400.0
2011-06-03 13:40:00,23.47,23.5,23.47,23.48,24600.0,16.6667,16.688,16.6667,16.6738,24600.0
2011-06-03 13:45:00,23.48,23.48,23.46,23.47,45400.0,16.6738,16.6738,16.6596,16.6667,45400.0
2011-06-03 13:50:00,23.46,23.47,23.43,23.43,38800.0,16.6596,16.6667,16.6383,16.6383,38800.0
2011-06-03 13:55:00,23.43,23.43,23.37,23.38,64800.0,16.6383,16.6383,16.5957,16.6028,64800.0
2011-06-03 14:00:00,23.38,23.39,23.36,23.39,48200.0,16.6028,16.6099,16.5886,16.6099,48200.0
2011-06-03 14:05:00,23.39,23.39,23.36,23.36,30600.0,16.6099,16.6099,16.5886,16.5886,30600.0
2011-06-03 14:10:00,23.36,23.38,23.35,23.36,63200.0,16.5886,16.6028,16.5815,16.5886,63200.0
2011-06-03 14:15:00,23.36,23.38,23.36,23.36,60200.0,16.5886,16.6028,16.5886,16.5886,60200.0
2011-06-03 14:20:00,23.36,23.37,23.35,23.37,165000.0,16.5886,16.5957,16.5815,16.5957,165000.0
2011-06-03 14:25:00,23.37,23.39,23.34,23.34,67400.0,16.5957,16.6099,16.5744,16.5744,67400.0
2011-06-03 14:30:00,23.35,23.36,23.31,23.32,55000.0,16.5815,16.5886,16.553,16.5602,55000.0
2011-06-03 14:35:00,23.32,23.34,23.3,23.32,46600.0,16.5602,16.5744,16.5459,16.5602,46600.0
2011-06-03 14:40:00,23.32,23.35,23.31,23.35,38800.0,16.5602,16.5815,16.553,16.5815,38800.0
2011-06-03 14:45:00,23.35,23.38,23.35,23.36,118400.0,16.5815,16.6028,16.5815,16.5886,118400.0
2011-06-03 14:50:00,23.36,23.36,23.33,23.33,39000.0,16.5886,16.5886,16.5673,16.5673,39000.0
2011-06-03 14:55:00,23.34,23.34,23.29,23.29,37600.0,16.5744,16.5744,16.5388,16.5388,37600.0
2011-06-03 15:00:00,23.29,23.29,23.26,23.28,97800.0,16.5388,16.5388,16.5175,16.5317,97800.0
2011-06-03 15:05:00,23.28,23.28,23.24,23.25,141400.0,16.5317,16.5317,16.5033,16.5104,141400.0
2011-06-03 15:10:00,23.25,23.27,23.24,23.25,89000.0,16.5104,16.5246,16.5033,16.5104,89000.0
2011-06-03 15:15:00,23.25,23.28,23.25,23.25,126000.0,16.5104,16.5317,16.5104,16.5104,126000.0
2011-06-03 15:20:00,23.24,23.29,23.24,23.27,122600.0,16.5033,16.5388,16.5033,16.5246,122600.0
2011-06-03 15:25:00,23.27,23.29,23.24,23.27,105600.0,16.5246,16.5388,16.5033,16.5246,105600.0
2011-06-03 15:30:00,23.27,23.31,23.26,23.3,163600.0,16.5246,16.553,16.5175,16.5459,163600.0
2011-06-03 15:35:00,23.3,23.32,23.28,23.31,99000.0,16.5459,16.5602,16.5317,16.553,99000.0
2011-06-03 15:40:00,23.31,23.34,23.31,23.31,142400.0,16.553,16.5744,16.553,16.553,142400.0
2011-06-03 15:45:00,23.31,23.31,23.28,23.28,185000.0,16.553,16.553,16.5317,16.5317,185000.0
2011-06-03 15:50:00,23.29,23.29,23.23,23.23,158200.0,16.5388,16.5388,16.4962,16.4962,158200.0
2011-06-03 15:55:00,23.23,23.25,23.22,23.24,457600.0,16.4962,16.5104,16.4891,16.5033,457600.0
2011-06-06 09:30:00,23.18,23.25,23.14,23.21,105400.0,16.4607,16.5104,16.4323,16.482,105400.0
2011-06-06 09:35:00,23.22,23.35,23.22,23.29,112200.0,16.4891,16.5815,16.4891,16.5388,112200.0
2011-06-06 09:40:00,23.3,23.3,23.2,23.27,42400.0,16.5459,16.5459,16.4749,16.5246,42400.0
2011-06-06 09:45:00,23.27,23.27,23.15,23.16,70600.0,16.5246,16.5246,16.4394,16.4465,70600.0
2011-06-06 09:50:00,23.15,23.18,23.14,23.15,69200.0,16.4394,16.4607,16.4323,16.4394,69200.0
2011-06-06 09:55:00,23.15,23.18,23.14,23.18,75400.0,16.4394,16.4607,16.4323,16.4607,75400.0
2011-06-06 10:00:00,23.18,23.2,23.11,23.11,177400.0,16.4607,16.4749,16.411,16.411,177400.0
2011-06-06 10:05:00,23.12,23.14,23.0,23.01,100800.0,16.4181,16.4323,16.3329,16.34,100800.0
2011-06-06 10:10:00,23.01,23.05,23.01,23.05,124600.0,16.34,16.3684,16.34,16.3684,124600.0
2011-06-06 10:15:00,23.05,23.05,23.02,23.05,103800.0,16.3684,16.3684,16.3471,16.3684,103800.0
2011-06-06 10:20:00,23.05,23.11,23.02,23.1,91600.0,16.3684,16.411,16.3471,16.4039,91600.0
2011-06-06 10:25:00,23.1,23.15,23.09,23.11,50200.0,16.4039,16.4394,16.3968,16.411,50200.0
2011-06-06 10:30:00,23.11,23.16,23.11,23.14,57800.0,16.411,16.4465,16.411,16.4323,57800.0
2011-06-06 10:35:00,23.14,23.14,23.1,23.1,30800.0,16.4323,16.4323,16.4039,16.4039,30800.0
2011-06-06 10:40:00,23.1,23.13,23.1,23.11,50800.0,16.4039,16.4252,16.4039,16.411,50800.0
2011-06-06 10:45:00,23.11,23.13,23.05,23.08,48800.0,16.411,16.4252,16.3684,16.3897,48800.0
2011-06-06 10:50:00,23.09,23.09,23.06,23.06,47000.0,16.3968,16.3968,16.3755,16.3755,47000.0
2011-06-06 10:55:00,23.07,23.07,23.03,23.05,51400.0,16.3826,16.3826,16.3542,16.3684,51400.0
2011-06-06 11:00:00,23.04,23.1,23.03,23.09,87000.0,16.3613,16.4039,16.3542,16.3968,87000.0
2011-06-06 11:05:00,23.09,23.12,23.08,23.11,64600.0,16.3968,16.4181,16.3897,16.411,64600.0
2011-06-06 11:10:00,23.11,23.14,23.1,23.11,57800.0,16.411,16.4323,16.4039,16.411,57800.0
2011-06-06 11:15:00,23.11,23.12,23.09,23.11,120400.0,16.411,16.4181,16.3968,16.411,120400.0
2011-06-06 11:20:00,23.11,23.14,23.09,23.14,49800.0,16.411,16.4323,16.3968,16.4323,49800.0
2011-06-06 11:25:00,23.14,23.15,23.11,23.11,107000.0,16.4323,16.4394,16.411,16.411,107000.0
2011-06-06 11:30:00,23.11,23.14,23.1,23.11,80800.0,16.411,16.4323,16.4039,16.411,80800.0
2011-06-06 11:35:00,23.11,23.13,23.1,23.11,58200.0,16.411,16.4252,16.4039,16.411,58200.0
2011-06-06 11:40:00,23.11,23.13,23.1,23.11,29800.0,16.411,16.4252,16.4039,16.411,29800.0
2011-06-06 11:45:00,23.11,23.13,23.1,23.11,48800.0,16.411,16.4252,16.4039,16.411,48800.0
2011-06-06 11:50:00,23.11,23.12,23.09,23.11,48800.0,16.411,16.4181,16.3968,16.411,48800.0
2011-06-06 11:55:00,23.11,23.13,23.11,23.11,83000.0,16.411,16.4252,16.411,16.411,83000.0
2011-06-06 12:00:00,23.11,23.14,23.1,23.11,42800.0,16.411,16.4323,16.4039,16.411,42800.0
2011-06-06 12:05:00,23.11,23.14,23.11,23.13,66600.0,16.411,16.4323,16.411,16.4252,66600.0
2011-06-06 12:10:00,23.13,23.14,23.11,23.13,76600.0,16.4252,16.4323,16.411,16.4252,76600.0
2011-06-06 12:15:00,23.13,23.14,23.1,23.11,60600.0,16.4252,16.4323,16.4039,16.411,60600.0
2011-06-06 12:20:00,23.11,23.11,23.07,23.09,85200.0,16.411,16.411,16.3826,16.3968,85200.0
2011-06-06 12:25:00,23.08,23.11,23.08,23.1,29800.0,16.3897,16.411,16.3897,16.4039,29800.0
2011-06-06 12:30:00,23.09,23.09,23.05,23.06,40800.0,16.3968,16.3968,16.3684,16.3755,40800.0
2011-06-06 12:35:00,23.06,23.07,23.04,23.07,57000.0,16.3755,16.3826,16.3613,16.3826,57000.0
2011-06-06 12:40:00,23.06,23.06,23.02,23.05,41800.0,16.3755,16.3755,16.3471,16.3684,41800.0
2011-06-06 12:45:00,23.05,23.06,23.0,23.02,52800.0,16.3684,16.3755,16.3329,16.3471,52800.0
2011-06-06 12:50:00,23.02,23.03,23.0,23.02,38400.0,16.3471,16.3542,16.3329,16.3471,38400.0
2011-06-06 12:55:00,23.02,23.03,23.0,23.03,35600.0,16.3471,16.3542,16.3329,16.3542,35600.0
2011-06-06 13:00:00,23.02,23.03,23.0,23.0,49000.0,16.3471,16.3542,16.3329,16.3329,49000.0
2011-06-06 13:05:00,23.01,23.03,23.0,23.02,29200.0,16.34,16.3542,16.3329,16.3471,29200.0
2011-06-06 13:10:00,23.01,23.04,23.01,23.03,55800.0,16.34,16.3613,16.34,16.3542,55800.0
2011-06-06 13:15:00,23.03,23.03,23.0,23.03,57000.0,16.3542,16.3542,16.3329,16.3542,57000.0
2011-06-06 13:20:00,23.03,23.03,23.0,23.01,59400.0,16.3542,16.3542,16.3329,16.34,59400.0
2011-06-06 13:25:00,23.01,23.02,23.0,23.0,24600.0,16.34,16.3471,16.3329,16.3329,24600.0
2011-06-06 13:30:00,23.0,23.0,22.97,22.98,79600.0,16.3329,16.3329,16.3116,16.3187,79600.0
2011-06-06 13:35:00,22.98,22.99,22.96,22.98,33600.0,16.3187,16.3258,16.3045,16.3187,33600.0
2011-06-06 13:40:00,22.98,22.98,22.93,22.93,62000.0,16.3187,16.3187,16.2832,16.2832,62000.0
2011-06-06 13:45:00,22.94,22.97,22.93,22.97,67400.0,16.2903,16.3116,16.2832,16.3116,67400.0
2011-06-06 13:50:00,22.96,22.97,22.95,22.96,33400.0,16.3045,16.3116,16.2974,16.3045,33400.0
2011-06-06 13:55:00,22.96,22.98,22.95,22.97,64000.0,16.3045,16.3187,16.2974,16.3116,64000.0
2011-06-06 14:00:00,22.97,22.98,22.94,22.95,99400.0,16.3116,16.3187,16.2903,16.2974,99400.0
2011-06-06 14:05:00,22.95,22.97,22.93,22.97,52400.0,16.2974,16.3116,16.2832,16.3116,52400.0
2011-06-06 14:10:00,22.97,22.97,22.93,22.94,88000.0,16.3116,16.3116,16.2832,16.2903,88000.0
2011-06-06 14:15:00,22.94,22.95,22.93,22.95,34400.0,16.2903,16.2974,16.2832,16.2974,34400.0
2011-06-06 14:20:00,22.94,22.98,22.94,22.97,68600.0,16.2903,16.3187,16.2903,16.3116,68600.0
2011-06-06 14:25:00,22.98,22.98,22.93,22.95,72200.0,16.3187,16.3187,16.2832,16.2974,72200.0
2011-06-06 14:30:00,22.95,22.97,22.94,22.97,56600.0,16.2974,16.3116,16.2903,16.3116,56600.0
2011-06-06 14:35:00,22.97,22.98,22.94,22.95,66600.0,16.3116,16.3187,16.2903,16.2974,66600.0
2011-06-06 14:40:00,22.95,22.96,22.92,22.94,183000.0,16.2974,16.3045,16.2761,16.2903,183000.0
2011-06-06 14:45:00,22.94,22.95,22.92,22.93,105000.0,16.2903,16.2974,16.2761,16.2832,105000.0
2011-06-06 14:50:00,22.94,22.94,22.89,22.89,107600.0,16.2903,16.2903,16.2548,16.2548,107600.0
2011-06-06 14:55:00,22.89,22.89,22.84,22.88,242000.0,16.2548,16.2548,16.2193,16.2477,242000.0
2011-06-06 15:00:00,22.88,22.93,22.86,22.86,142400.0,16.2477,16.2832,16.2335,16.2335,142400.0
2011-06-06 15:05:00,22.86,22.86,22.83,22.84,78000.0,16.2335,16.2335,16.2122,16.2193,78000.0
2011-06-06 15:10:00,22.84,22.85,22.78,22.82,142800.0,16.2193,16.2264,16.1767,16.2051,142800.0
2011-06-06 15:15:00,22.82,22.85,22.81,22.85,74200.0,16.2051,16.2264,16.198,16.2264,74200.0
2011-06-06 15:20:00,22.85,22.85,22.82,22.82,88200.0,16.2264,16.2264,16.2051,16.2051,88200.0
2011-06-06 15:25:00,22.82,22.83,22.81,22.82,110600.0,16.2051,16.2122,16.198,16.2051,110600.0
2011-06-06 15:30:00,22.82,22.86,22.82,22.86,153600.0,16.2051,16.2335,16.2051,16.2335,153600.0
2011-06-06 15:35:00,22.86,22.86,22.81,22.82,154200.0,16.2335,16.2335,16.198,16.2051,154200.0
2011-06-06 15:40:00,22.81,22.83,22.81,22.81,263600.0,16.198,16.2122,16.198,16.198,263600.0
2011-06-06 15:45:00,22.81,22.82,22.8,22.82,294600.0,16.198,16.2051,16.1909,16.2051,294600.0
2011-06-06 15:50:00,22.82,22.82,22.79,22.81,277000.0,16.2051,16.2051,16.1838,16.198,277000.0
2011-06-06 15:55:00,22.81,22.82,22.77,22.78,589800.0,16.198,16.2051,16.1696,16.1767,589800.0
2011-06-07 09:30:00,22.92,22.95,22.85,22.9,256000.0,16.2761,16.2974,16.2264,16.2619,256000.0
2011-06-07 09:35:00,22.88,22.95,22.84,22.92,153200.0,16.2477,16.2974,16.2193,16.2761,153200.0
2011-06-07 09:40:00,22.92,22.92,22.81,22.81,185800.0,16.2761,16.2761,16.198,16.198,185800.0
2011-06-07 09:45:00,22.81,22.84,22.78,22.8,201000.0,16.198,16.2193,16.1767,16.1909,201000.0
2011-06-07 09:50:00,22.8,22.83,22.8,22.81,355000.0,16.1909,16.2122,16.1909,16.198,355000.0
2011-06-07 09:55:00,22.81,22.84,22.79,22.8,279800.0,16.198,16.2193,16.1838,16.1909,279800.0
2011-06-07 10:00:00,22.8,22.84,22.72,22.74,272000.0,16.1909,16.2193,16.1341,16.1483,272000.0
2011-06-07 10:05:00,22.74,22.8,22.74,22.8,93400.0,16.1483,16.1909,16.1483,16.1909,93400.0
2011-06-07 10:10:00,22.79,22.8,22.77,22.78,110600.0,16.1838,16.1909,16.1696,16.1767,110600.0
2011-06-07 10:15:00,22.78,22.8,22.78,22.79,114400.0,16.1767,16.1909,16.1767,16.1838,114400.0
2011-06-07 10:20:00,22.79,22.8,22.74,22.75,120600.0,16.1838,16.1909,16.1483,16.1554,120600.0
2011-06-07 10:25:00,22.75,22.77,22.72,22.74,56000.0,16.1554,16.1696,16.1341,16.1483,56000.0
2011-06-07 10:30:00,22.74,22.79,22.74,22.78,165000.0,16.1483,16.1838,16.1483,16.1767,165000.0
2011-06-07 10:35:00,22.77,22.81,22.77,22.8,168400.0,16.1696,16.198,16.1696,16.1909,168400.0
2011-06-07 10:40:00,22.8,22.81,22.77,22.79,88400.0,16.1909,16.198,16.1696,16.1838,88400.0
2011-06-07 10:45:00,22.78,22.82,22.78,22.79,184000.0,16.1767,16.2051,16.1767,16.1838,184000.0
2011-06-07 10:50:00,22.8,22.84,22.79,22.83,79200.0,16.1909,16.2193,16.1838,16.2122,79200.0
2011-06-07 10:55:00,22.83,22.87,22.83,22.86,106600.0,16.2122,16.2406,16.2122,16.2335,106600.0
2011-06-07 11:00:00,22.87,22.88,22.85,22.86,174600.0,16.2406,16.2477,16.2264,16.2335,174600.0
2011-06-07 11:05:00,22.86,22.86,22.84,22.86,123600.0,16.2335,16.2335,16.2193,16.2335,123600.0
2011-06-07 11:10:00,22.86,22.86,22.83,22.84,60800.0,16.2335,16.2335,16.2122,16.2193,60800.0
2011-06-07 11:15:00,22.84,22.85,22.83,22.85,48600.0,16.2193,16.2264,16.2122,16.2264,48600.0
2011-06-07 11:20:00,22.85,22.86,22.83,22.83,101600.0,16.2264,16.2335,16.2122,16.2122,101600.0
2011-06-07 11:25:00,22.84,22.85,22.82,22.84,52800.0,16.2193,16.2264,16.2051,16.2193,52800.0
2011-06-07 11:30:00,22.84,22.84,22.81,22.82,71800.0,16.2193,16.2193,16.198,16.2051,71800.0
2011-06-07 11:35:00,22.83,22.85,22.81,22.83,68000.0,16.2122,16.2264,16.198,16.2122,68000.0
2011-06-07 11:40:00,22.84,22.86,22.83,22.84,99800.0,16.2193,16.2335,16.2122,16.2193,99800.0
2011-06-07 11:45:00,22.84,22.84,22.8,22.8,70600.0,16.2193,16.2193,16.1909,16.1909,70600.0
2011-06-07 11:50:00,22.81,22.81,22.79,22.79,91800.0,16.198,16.198,16.1838,16.1838,91800.0
2011-06-07 11:55:00,22.79,22.81,22.78,22.81,49400.0,16.1838,16.198,16.1767,16.198,49400.0
2011-06-07 12:00:00,22.81,22.81,22.78,22.79,78600.0,16.198,16.198,16.1767,16.1838,78600.0
2011-06-07 12:05:00,22.79,22.8,22.77,22.79,84800.0,16.1838,16.1909,16.1696,16.1838,84800.0
2011-06-07 12:10:00,22.8,22.81,22.79,22.81,47600.0,16.1909,16.198,16.1838,16.198,47600.0
2011-06-07 12:15:00,22.81,22.81,22.77,22.78,86200.0,16.198,16.198,16.1696,16.1767,86200.0
2011-06-07 12:20:00,22.78,22.8,22.77,22.8,75600.0,16.1767,16.1909,16.1696,16.1909,75600.0
2011-06-07 12:25:00,22.8,22.81,22.78,22.78,58000.0,16.1909,16.198,16.1767,16.1767,58000.0
2011-06-07 12:30:00,22.79,22.81,22.78,22.8,80400.0,16.1838,16.198,16.1767,16.1909,80400.0
2011-06-07 12:35:00,22.8,22.81,22.79,22.81,82200.0,16.1909,16.198,16.1838,16.198,82200.0
2011-06-07 12:40:00,22.81,22.81,22.77,22.79,61800.0,16.198,16.198,16.1696,16.1838,61800.0
2011-06-07 12:45:00,22.79,22.8,22.75,22.76,66000.0,16.1838,16.1909,16.1554,16.1625,66000.0
2011-06-07 12:50:00,22.76,22.8,22.76,22.76,116600.0,16.1625,16.1909,16.1625,16.1625,116600.0
2011-06-07 12:55:00,22.75,22.78,22.75,22.76,75800.0,16.1554,16.1767,16.1554,16.1625,75800.0
2011-06-07 13:00:00,22.76,22.79,22.75,22.79,104600.0,16.1625,16.1838,16.1554,16.1838,104600.0
2011-06-07 13:05:00,22.79,22.8,22.79,22.8,37400.0,16.1838,16.1909,16.1838,16.1909,37400.0
2011-06-07 13:10:00,22.8,22.82,22.79,22.8,46000.0,16.1909,16.2051,16.1838,16.1909,46000.0
2011-06-07 13:15:00,22.8,22.82,22.8,22.81,38600.0,16.1909,16.2051,16.1909,16.198,38600.0
2011-06-07 13:20:00,22.81,22.81,22.78,22.79,44800.0,16.198,16.198,16.1767,16.1838,44800.0
2011-06-07 13:25:00,22.78,22.8,22.78,22.8,44600.0,16.1767,16.1909,16.1767,16.1909,44600.0
2011-06-07 13:30:00,22.8,22.81,22.79,22.8,102600.0,16.1909,16.198,16.1838,16.1909,102600.0
2011-06-07 13:35:00,22.8,22.8,22.79,22.8,87200.0,16.1909,16.1909,16.1838,16.1909,87200.0
2011-06-07 13:40:00,22.8,22.8,22.78,22.79,40000.0,16.1909,16.1909,16.1767,16.1838,40000.0
2011-06-07 13:45:00,22.79,22.79,22.77,22.78,67800.0,16.1838,16.1838,16.1696,16.1767,67800.0
2011-06-07 13:50:00,22.78,22.8,22.77,22.79,68200.0,16.1767,16.1909,16.1696,16.1838,68200.0
2011-06-07 13:55:00,22.79,22.8,22.77,22.79,53400.0,16.1838,16.1909,16.1696,16.1838,53400.0
2011-06-07 14:00:00,22.8,22.8,22.78,22.78,89800.0,16.1909,16.1909,16.1767,16.1767,89800.0
2011-06-07 14:05:00,22.78,22.81,22.78,22.79,111400.0,16.1767,16.198,16.1767,16.1838,111400.0
2011-06-07 14:10:00,22.79,22.81,22.78,22.79,164800.0,16.1838,16.198,16.1767,16.1838,164800.0
2011-06-07 14:15:00,22.79,22.81,22.78,22.79,105400.0,16.1838,16.198,16.1767,16.1838,105400.0
2011-06-07 14:20:00,22.79,22.82,22.79,22.82,88000.0,16.1838,16.2051,16.1838,16.2051,88000.0
2011-06-07 14:25:00,22.82,22.86,22.82,22.86,57400.0,16.2051,16.2335,16.2051,16.2335,57400.0
2011-06-07 14:30:00,22.85,22.86,22.78,22.8,151800.0,16.2264,16.2335,16.1767,16.1909,151800.0
2011-06-07 14:35:00,22.81,22.81,22.79,22.8,150800.0,16.198,16.198,16.1838,16.1909,150800.0
2011-06-07 14:40:00,22.8,22.8,22.79,22.79,60200.0,16.1909,16.1909,16.1838,16.1838,60200.0
2011-06-07 14:45:00,22.79,22.81,22.78,22.81,120000.0,16.1838,16.198,16.1767,16.198,120000.0
2011-06-07 14:50:00,22.81,22.81,22.78,22.8,71400.0,16.198,16.198,16.1767,16.1909,71400.0
2011-06-07 14:55:00,22.81,22.81,22.79,22.81,81000.0,16.198,16.198,16.1838,16.198,81000.0
2011-06-07 15:00:00,22.8,22.81,22.79,22.81,96200.0,16.1909,16.198,16.1838,16.198,96200.0
2011-06-07 15:05:00,22.81,22.81,22.78,22.79,71000.0,16.198,16.198,16.1767,16.1838,71000.0
2011-06-07 15:10:00,22.79,22.8,22.78,22.8,108600.0,16.1838,16.1909,16.1767,16.1909,108600.0
2011-06-07 15:15:00,22.8,22.82,22.79,22.8,117200.0,16.1909,16.2051,16.1838,16.1909,117200.0
2011-06-07 15:20:00,22.8,22.81,22.78,22.81,175800.0,16.1909,16.198,16.1767,16.198,175800.0
2011-06-07 15:25:00,22.8,22.83,22.8,22.8,104200.0,16.1909,16.2122,16.1909,16.1909,104200.0
2011-06-07 15:30:00,22.81,22.81,22.76,22.76,161800.0,16.198,16.198,16.1625,16.1625,161800.0
2011-06-07 15:35:00,22.77,22.8,22.77,22.77,206800.0,16.1696,16.1909,16.1696,16.1696,206800.0
2011-06-07 15:40:00,22.78,22.78,22.69,22.72,332200.0,16.1767,16.1767,16.1128,16.1341,332200.0
2011-06-07 15:45:00,22.72,22.78,22.72,22.75,421400.0,16.1341,16.1767,16.1341,16.1554,421400.0
2011-06-07 15:50:00,22.75,22.75,22.71,22.75,392600.0,16.1554,16.1554,16.127,16.1554,392600.0
2011-06-07 15:55:00,22.75,22.75,22.71,22.74,1093600.0,16.1554,16.1554,16.127,16.1483,1093600.0
2011-06-08 09:30:00,22.65,22.74,22.65,22.66,108800.0,16.0844,16.1483,16.0844,16.0915,108800.0
2011-06-08 09:35:00,22.65,22.74,22.64,22.74,69600.0,16.0844,16.1483,16.0773,16.1483,69600.0
2011-06-08 09:40:00,22.74,22.75,22.71,22.74,63400.0,16.1483,16.1554,16.127,16.1483,63400.0
2011-06-08 09:45:00,22.74,22.74,22.58,22.65,128400.0,16.1483,16.1483,16.0347,16.0844,128400.0
2011-06-08 09:50:00,22.65,22.68,22.6,22.66,112600.0,16.0844,16.1057,16.0489,16.0915,112600.0
2011-06-08 09:55:00,22.66,22.66,22.58,22.6,67800.0,16.0915,16.0915,16.0347,16.0489,67800.0
2011-06-08 10:00:00,22.6,22.66,22.59,22.66,54200.0,16.0489,16.0915,16.0418,16.0915,54200.0
2011-06-08 10:05:00,22.66,22.71,22.66,22.68,92600.0,16.0915,16.127,16.0915,16.1057,92600.0
2011-06-08 10:10:00,22.67,22.73,22.65,22.69,72600.0,16.0986,16.1412,16.0844,16.1128,72600.0
2011-06-08 10:15:00,22.68,22.72,22.68,22.68,64800.0,16.1057,16.1341,16.1057,16.1057,64800.0
2011-06-08 10:20:00,22.68,22.7,22.64,22.64,114400.0,16.1057,16.1199,16.0773,16.0773,114400.0
2011-06-08 10:25:00,22.65,22.68,22.57,22.61,263000.0,16.0844,16.1057,16.0276,16.056,263000.0
2011-06-08 10:30:00,22.61,22.65,22.58,22.58,130400.0,16.056,16.0844,16.0347,16.0347,130400.0
2011-06-08 10:35:00,22.58,22.61,22.58,22.59,104200.0,16.0347,16.056,16.0347,16.0418,104200.0
2011-06-08 10:40:00,22.59,22.61,22.58,22.6,77200.0,16.0418,16.056,16.0347,16.0489,77200.0
2011-06-08 10:45:00,22.6,22.61,22.59,22.61,140600.0,16.0489,16.056,16.0418,16.056,140600.0
2011-06-08 10:50:00,22.61,22.67,22.61,22.67,141200.0,16.056,16.0986,16.056,16.0986,141200.0
2011-06-08 10:55:00,22.67,22.67,22.63,22.65,60000.0,16.0986,16.0986,16.0702,16.0844,60000.0
2011-06-08 11:00:00,22.65,22.73,22.65,22.72,86000.0,16.0844,16.1412,16.0844,16.1341,86000.0
2011-06-08 11:05:00,22.72,22.72,22.68,22.68,78600.0,16.1341,16.1341,16.1057,16.1057,78600.0
2011-06-08 11:10:00,22.68,22.68,22.64,22.65,85800.0,16.1057,16.1057,16.0773,16.0844,85800.0
2011-06-08 11:15:00,22.65,22.67,22.64,22.66,53200.0,16.0844,16.0986,16.0773,16.0915,53200.0
2011-06-08 11:20:00,22.66,22.66,22.64,22.64,77200.0,16.0915,16.0915,16.0773,16.0773,77200.0
2011-06-08 11:25:00,22.65,22.66,22.61,22.64,112400.0,16.0844,16.0915,16.056,16.0773,112400.0
2011-06-08 11:30:00,22.65,22.65,22.63,22.65,95200.0,16.0844,16.0844,16.0702,16.0844,95200.0
2011-06-08 11:35:00,22.65,22.67,22.64,22.65,71400.0,16.0844,16.0986,16.0773,16.0844,71400.0
2011-06-08 11:40:00,22.65,22.65,22.61,22.63,51000.0,16.0844,16.0844,16.056,16.0702,51000.0
2011-06-08 11:45:00,22.63,22.66,22.61,22.65,91600.0,16.0702,16.0915,16.056,16.0844,91600.0
2011-06-08 11:50:00,22.65,22.66,22.62,22.65,198400.0,16.0844,16.0915,16.0631,16.0844,198400.0
2011-06-08 11:55:00,22.65,22.67,22.64,22.65,215000.0,16.0844,16.0986,16.0773,16.0844,215000.0
2011-06-08 12:00:00,22.65,22.66,22.63,22.65,105800.0,16.0844,16.0915,16.0702,16.0844,105800.0
2011-06-08 12:05:00,22.65,22.66,22.62,22.64,57200.0,16.0844,16.0915,16.0631,16.0773,57200.0
2011-06-08 12:10:00,22.64,22.66,22.61,22.65,113800.0,16.0773,16.0915,16.056,16.0844,113800.0
2011-06-08 12:15:00,22.65,22.65,22.61,22.61,39600.0,16.0844,16.0844,16.056,16.056,39600.0
2011-06-08 12:20:00,22.61,22.63,22.59,22.6,28600.0,16.056,16.0702,16.0418,16.0489,28600.0
2011-06-08 12:25:00,22.6,22.62,22.57,22.59,72800.0,16.0489,16.0631,16.0276,16.0418,72800.0
2011-06-08 12:30:00,22.59,22.6,22.58,22.58,86800.0,16.0418,16.0489,16.0347,16.0347,86800.0
2011-06-08 12:35:00,22.58,22.6,22.57,22.6,97800.0,16.0347,16.0489,16.0276,16.0489,97800.0
2011-06-08 12:40:00,22.6,22.6,22.58,22.59,56200.0,16.0489,16.0489,16.0347,16.0418,56200.0
2011-06-08 12:45:00,22.6,22.6,22.58,22.58,63000.0,16.0489,16.0489,16.0347,16.0347,63000.0
2011-06-08 12:50:00,22.58,22.6,22.57,22.59,91600.0,16.0347,16.0489,16.0276,16.0418,91600.0
2011-06-08 12:55:00,22.59,22.63,22.59,22.61,48400.0,16.0418,16.0702,16.0418,16.056,48400.0
2011-06-08 13:00:00,22.61,22.62,22.6,22.61,36000.0,16.056,16.0631,16.0489,16.056,36000.0
2011-06-08 13:05:00,22.61,22.62,22.59,22.59,50800.0,16.056,16.0631,16.0418,16.0418,50800.0
2011-06-08 13:10:00,22.59,22.6,22.59,22.6,23000.0,16.0418,16.0489,16.0418,16.0489,23000.0
2011-06-08 13:15:00,22.6,22.61,22.59,22.61,53800.0,16.0489,16.056,16.0418,16.056,53800.0
2011-06-08 13:20:00,22.61,22.62,22.57,22.58,47000.0,16.056,16.0631,16.0276,16.0347,47000.0
2011-06-08 13:25:00,22.58,22.61,22.58,22.6,32800.0,16.0347,16.056,16.0347,16.0489,32800.0
2011-06-08 13:30:00,22.6,22.6,22.57,22.58,71800.0,16.0489,16.0489,16.0276,16.0347,71800.0
2011-06-08 13:35:00,22.57,22.59,22.56,22.56,125400.0,16.0276,16.0418,16.0205,16.0205,125400.0
2011-06-08 13:40:00,22.56,22.58,22.55,22.56,73800.0,16.0205,16.0347,16.0134,16.0205,73800.0
2011-06-08 13:45:00,22.56,22.58,22.55,22.56,62200.0,16.0205,16.0347,16.0134,16.0205,62200.0
2011-06-08 13:50:00,22.56,22.58,22.53,22.56,61600.0,16.0205,16.0347,15.9992,16.0205,61600.0
2011-06-08 13:55:00,22.56,22.57,22.5,22.55,76200.0,16.0205,16.0276,15.9778,16.0134,76200.0
2011-06-08 14:00:00,22.55,22.56,22.52,22.53,138800.0,16.0134,16.0205,15.992,15.9992,138800.0
2011-06-08 14:05:00,22.53,22.54,22.5,22.52,115600.0,15.9992,16.0063,15.9778,15.992,115600.0
2011-06-08 14:10:00,22.52,22.53,22.5,22.52,103400.0,15.992,15.9992,15.9778,15.992,103400.0
2011-06-08 14:15:00,22.53,22.53,22.5,22.52,77400.0,15.9992,15.9992,15.9778,15.992,77400.0
2011-06-08 14:20:00,22.51,22.52,22.46,22.5,136400.0,15.9849,15.992,15.9494,15.9778,136400.0
2011-06-08 14:25:00,22.5,22.52,22.45,22.45,88800.0,15.9778,15.992,15.9423,15.9423,88800.0
2011-06-08 14:30:00,22.46,22.5,22.46,22.5,144400.0,15.9494,15.9778,15.9494,15.9778,144400.0
2011-06-08 14:35:00,22.5,22.54,22.49,22.5,129600.0,15.9778,16.0063,15.9707,15.9778,129600.0
2011-06-08 14:40:00,22.5,22.53,22.49,22.5,121400.0,15.9778,15.9992,15.9707,15.9778,121400.0
2011-06-08 14:45:00,22.49,22.5,22.47,22.48,84400.0,15.9707,15.9778,15.9565,15.9636,84400.0
2011-06-08 14:50:00,22.48,22.49,22.46,22.48,130800.0,15.9636,15.9707,15.9494,15.9636,130800.0
2011-06-08 14:55:00,22.47,22.49,22.45,22.45,135800.0,15.9565,15.9707,15.9423,15.9423,135800.0
2011-06-08 15:00:00,22.45,22.46,22.43,22.44,124000.0,15.9423,15.9494,15.9281,15.9352,124000.0
2011-06-08 15:05:00,22.44,22.44,22.41,22.42,102600.0,15.9352,15.9352,15.9139,15.921,102600.0
2011-06-08 15:10:00,22.42,22.43,22.41,22.43,189800.0,15.921,15.9281,15.9139,15.9281,189800.0
2011-06-08 15:15:00,22.43,22.43,22.39,22.41,260000.0,15.9281,15.9281,15.8997,15.9139,260000.0
2011-06-08 15:20:00,22.41,22.45,22.41,22.42,153000.0,15.9139,15.9423,15.9139,15.921,153000.0
2011-06-08 15:25:00,22.42,22.45,22.42,22.44,174000.0,15.921,15.9423,15.921,15.9352,174000.0
2011-06-08 15:30:00,22.44,22.46,22.41,22.41,253800.0,15.9352,15.9494,15.9139,15.9139,253800.0
2011-06-08 15:35:00,22.41,22.45,22.38,22.43,245800.0,15.9139,15.9423,15.8926,15.9281,245800.0
2011-06-08 15:40:00,22.43,22.46,22.42,22.46,174800.0,15.9281,15.9494,15.921,15.9494,174800.0
2011-06-08 15:45:00,22.46,22.49,22.45,22.48,312000.0,15.9494,15.9707,15.9423,15.9636,312000.0
2011-06-08 15:50:00,22.48,22.5,22.45,22.46,431400.0,15.9636,15.9778,15.9423,15.9494,431400.0
2011-06-08 15:55:00,22.46,22.47,22.43,22.45,525800.0,15.9494,15.9565,15.9281,15.9423,525800.0
2011-06-09 09:30:00,22.5,22.57,22.46,22.48,107000.0,15.9778,16.0276,15.9494,15.9636,107000.0
2011-06-09 09:35:00,22.46,22.49,22.42,22.45,62600.0,15.9494,15.9707,15.921,15.9423,62600.0
2011-06-09 09:40:00,22.43,22.5,22.43,22.49,119200.0,15.9281,15.9778,15.9281,15.9707,119200.0
2011-06-09 09:45:00,22.49,22.5,22.47,22.49,58800.0,15.9707,15.9778,15.9565,15.9707,58800.0
2011-06-09 09:50:00,22.5,22.52,22.47,22.5,86400.0,15.9778,15.992,15.9565,15.9778,86400.0
2011-06-09 09:55:00,22.5,22.55,22.5,22.54,90800.0,15.9778,16.0134,15.9778,16.0063,90800.0
2011-06-09 10:00:00,22.53,22.58,22.53,22.56,116400.0,15.9992,16.0347,15.9992,16.0205,116400.0
2011-06-09 10:05:00,22.57,22.59,22.53,22.57,90000.0,16.0276,16.0418,15.9992,16.0276,90000.0
2011-06-09 10:10:00,22.58,22.63,22.58,22.6,109000.0,16.0347,16.0702,16.0347,16.0489,109000.0
2011-06-09 10:15:00,22.6,22.64,22.59,22.63,61600.0,16.0489,16.0773,16.0418,16.0702,61600.0
2011-06-09 10:20:00,22.63,22.65,22.59,22.61,79600.0,16.0702,16.0844,16.0418,16.056,79600.0
2011-06-09 10:25:00,22.6,22.64,22.58,22.61,107800.0,16.0489,16.0773,16.0347,16.056,107800.0
2011-06-09 10:30:00,22.61,22.67,22.59,22.67,104200.0,16.056,16.0986,16.0418,16.0986,104200.0
2011-06-09 10:35:00,22.66,22.71,22.66,22.69,55000.0,16.0915,16.127,16.0915,16.1128,55000.0
2011-06-09 10:40:00,22.69,22.72,22.67,22.69,47800.0,16.1128,16.1341,16.0986,16.1128,47800.0
2011-06-09 10:45:00,22.68,22.75,22.68,22.75,67400.0,16.1057,16.1554,16.1057,16.1554,67400.0
2011-06-09 10:50:00,22.75,22.77,22.72,22.74,90200.0,16.1554,16.1696,16.1341,16.1483,90200.0
2011-06-09 10:55:00,22.74,22.75,22.72,22.72,45400.0,16.1483,16.1554,16.1341,16.1341,45400.0
2011-06-09 11:00:00,22.73,22.73,22.68,22.7,94600.0,16.1412,16.1412,16.1057,16.1199,94600.0
2011-06-09 11:05:00,22.7,22.73,22.68,22.68,69000.0,16.1199,16.1412,16.1057,16.1057,69000.0
2011-06-09 11:10:00,22.68,22.7,22.66,22.68,110600.0,16.1057,16.1199,16.0915,16.1057,110600.0
2011-06-09 11:15:00,22.68,22.71,22.67,22.7,84000.0,16.1057,16.127,16.0986,16.1199,84000.0
2011-06-09 11:20:00,22.7,22.71,22.67,22.68,34600.0,16.1199,16.127,16.0986,16.1057,34600.0
2011-06-09 11:25:00,22.67,22.7,22.65,22.7,47400.0,16.0986,16.1199,16.0844,16.1199,47400.0
2011-06-09 11:30:00,22.68,22.73,22.68,22.68,62600.0,16.1057,16.1412,16.1057,16.1057,62600.0
2011-06-09 11:35:00,22.68,22.72,22.68,22.68,33600.0,16.1057,16.1341,16.1057,16.1057,33600.0
2011-06-09 11:40:00,22.68,22.7,22.68,22.69,16800.0,16.1057,16.1199,16.1057,16.1128,16800.0
2011-06-09 11:45:00,22.69,22.74,22.68,22.73,39600.0,16.1128,16.1483,16.1057,16.1412,39600.0
2011-06-09 11:50:00,22.72,22.8,22.72,22.79,82200.0,16.1341,16.1909,16.1341,16.1838,82200.0
2011-06-09 11:55:00,22.79,22.8,22.75,22.77,43600.0,16.1838,16.1909,16.1554,16.1696,43600.0
2011-06-09 12:00:00,22.76,22.78,22.73,22.78,48000.0,16.1625,16.1767,16.1412,16.1767,48000.0
2011-06-09 12:05:00,22.79,22.8,22.77,22.79,42400.0,16.1838,16.1909,16.1696,16.1838,42400.0
2011-06-09 12:10:00,22.79,22.8,22.76,22.77,54000.0,16.1838,16.1909,16.1625,16.1696,54000.0
2011-06-09 12:15:00,22.75,22.8,22.75,22.77,30200.0,16.1554,16.1909,16.1554,16.1696,30200.0
2011-06-09 12:20:00,22.77,22.77,22.74,22.76,30200.0,16.1696,16.1696,16.1483,16.1625,30200.0
2011-06-09 12:25:00,22.76,22.76,22.74,22.75,24600.0,16.1625,16.1625,16.1483,16.1554,24600.0
2011-06-09 12:30:00,22.75,22.78,22.74,22.75,45400.0,16.1554,16.1767,16.1483,16.1554,45400.0
2011-06-09 12:35:00,22.75,22.78,22.75,22.78,39800.0,16.1554,16.1767,16.1554,16.1767,39800.0
2011-06-09 12:40:00,22.78,22.79,22.76,22.78,42600.0,16.1767,16.1838,16.1625,16.1767,42600.0
2011-06-09 12:45:00,22.78,22.82,22.76,22.77,74800.0,16.1767,16.2051,16.1625,16.1696,74800.0
2011-06-09 12:50:00,22.77,22.8,22.76,22.8,21000.0,16.1696,16.1909,16.1625,16.1909,21000.0
2011-06-09 12:55:00,22.8,22.8,22.78,22.79,29400.0,16.1909,16.1909,16.1767,16.1838,29400.0
2011-06-09 13:00:00,22.79,22.8,22.78,22.79,42600.0,16.1838,16.1909,16.1767,16.1838,42600.0
2011-06-09 13:05:00,22.79,22.82,22.78,22.8,58800.0,16.1838,16.2051,16.1767,16.1909,58800.0
2011-06-09 13:10:00,22.8,22.82,22.76,22.79,75200.0,16.1909,16.2051,16.1625,16.1838,75200.0
2011-06-09 13:15:00,22.79,22.8,22.79,22.8,24200.0,16.1838,16.1909,16.1838,16.1909,24200.0
2011-06-09 13:20:00,22.8,22.8,22.79,22.8,26400.0,16.1909,16.1909,16.1838,16.1909,26400.0
2011-06-09 13:25:00,22.8,22.8,22.77,22.78,25800.0,16.1909,16.1909,16.1696,16.1767,25800.0
2011-06-09 13:30:00,22.77,22.78,22.75,22.75,14000.0,16.1696,16.1767,16.1554,16.1554,14000.0
2011-06-09 13:35:00,22.75,22.77,22.73,22.75,46400.0,16.1554,16.1696,16.1412,16.1554,46400.0
2011-06-09 13:40:00,22.75,22.77,22.75,22.75,34400.0,16.1554,16.1696,16.1554,16.1554,34400.0
2011-06-09 13:45:00,22.75,22.76,22.74,22.74,33200.0,16.1554,16.1625,16.1483,16.1483,33200.0
2011-06-09 13:50:00,22.75,22.77,22.74,22.75,24800.0,16.1554,16.1696,16.1483,16.1554,24800.0
2011-06-09 13:55:00,22.75,22.76,22.74,22.74,24600.0,16.1554,16.1625,16.1483,16.1483,24600.0
2011-06-09 14:00:00,22.74,22.75,22.73,22.75,47400.0,16.1483,16.1554,16.1412,16.1554,47400.0
2011-06-09 14:05:00,22.75,22.75,22.74,22.74,47800.0,16.1554,16.1554,16.1483,16.1483,47800.0
2011-06-09 14:10:00,22.75,22.75,22.73,22.74,52600.0,16.1554,16.1554,16.1412,16.1483,52600.0
2011-06-09 14:15:00,22.74,22.74,22.72,22.73,59200.0,16.1483,16.1483,16.1341,16.1412,59200.0
2011-06-09 14:20:00,22.73,22.73,22.7,22.7,88400.0,16.1412,16.1412,16.1199,16.1199,88400.0
2011-06-09 14:25:00,22.71,22.72,22.7,22.71,45400.0,16.127,16.1341,16.1199,16.127,45400.0
2011-06-09 14:30:00,22.71,22.71,22.69,22.71,25400.0,16.127,16.127,16.1128,16.127,25400.0
2011-06-09 14:35:00,22.71,22.72,22.7,22.72,47400.0,16.127,16.1341,16.1199,16.1341,47400.0
2011-06-09 14:40:00,22.72,22.72,22.71,22.72,54000.0,16.1341,16.1341,16.127,16.1341,54000.0
2011-06-09 14:45:00,22.72,22.72,22.69,22.7,57000.0,16.1341,16.1341,16.1128,16.1199,57000.0
2011-06-09 14:50:00,22.7,22.72,22.7,22.72,81400.0,16.1199,16.1341,16.1199,16.1341,81400.0
2011-06-09 14:55:00,22.72,22.72,22.71,22.72,54800.0,16.1341,16.1341,16.127,16.1341,54800.0
2011-06-09 15:00:00,22.72,22.72,22.69,22.7,80000.0,16.1341,16.1341,16.1128,16.1199,80000.0
2011-06-09 15:05:00,22.7,22.7,22.68,22.68,39800.0,16.1199,16.1199,16.1057,16.1057,39800.0
2011-06-09 15:10:00,22.69,22.69,22.68,22.68,52800.0,16.1128,16.1128,16.1057,16.1057,52800.0
2011-06-09 15:15:00,22.68,22.68,22.66,22.66,49400.0,16.1057,16.1057,16.0915,16.0915,49400.0
2011-06-09 15:20:00,22.66,22.66,22.64,22.64,85000.0,16.0915,16.0915,16.0773,16.0773,85000.0
2011-06-09 15:25:00,22.65,22.65,22.61,22.63,87000.0,16.0844,16.0844,16.056,16.0702,87000.0
2011-06-09 15:30:00,22.63,22.65,22.58,22.58,155400.0,16.0702,16.0844,16.0347,16.0347,155400.0
2011-06-09 15:35:00,22.58,22.62,22.57,22.61,121400.0,16.0347,16.0631,16.0276,16.056,121400.0
2011-06-09 15:40:00,22.61,22.61,22.59,22.6,89200.0,16.056,16.056,16.0418,16.0489,89200.0
2011-06-09 15:45:00,22.6,22.6,22.52,22.55,356800.0,16.0489,16.0489,15.992,16.0134,356800.0
2011-06-09 15:50:00,22.55,22.57,22.53,22.57,245000.0,16.0134,16.0276,15.9992,16.0276,245000.0
2011-06-09 15:55:00,22.57,22.59,22.56,22.58,311400.0,16.0276,16.0418,16.0205,16.0347,311400.0
2011-06-10 09:30:00,22.52,22.55,22.42,22.42,108600.0,15.992,16.0134,15.921,15.921,108600.0
2011-06-10 09:35:00,22.41,22.41,22.28,22.28,129600.0,15.9139,15.9139,15.8216,15.8216,129600.0
2011-06-10 09:40:00,22.28,22.36,22.26,22.33,86000.0,15.8216,15.8784,15.8074,15.8571,86000.0
2011-06-10 09:45:00,22.33,22.36,22.29,22.36,39600.0,15.8571,15.8784,15.8287,15.8784,39600.0
2011-06-10 09:50:00,22.35,22.36,22.26,22.32,71400.0,15.8713,15.8784,15.8074,15.85,71400.0
2011-06-10 09:55:00,22.31,22.31,22.26,22.3,76600.0,15.8429,15.8429,15.8074,15.8358,76600.0
2011-06-10 10:00:00,22.3,22.31,22.27,22.29,75000.0,15.8358,15.8429,15.8145,15.8287,75000.0
2011-06-10 10:05:00,22.29,22.29,22.18,22.21,78200.0,15.8287,15.8287,15.7506,15.7719,78200.0
2011-06-10 10:10:00,22.21,22.24,22.2,22.22,87200.0,15.7719,15.7932,15.7648,15.779,87200.0
2011-06-10 10:15:00,22.23,22.23,22.18,22.2,45200.0,15.7861,15.7861,15.7506,15.7648,45200.0
2011-06-10 10:20:00,22.2,22.22,22.16,22.17,100200.0,15.7648,15.779,15.7364,15.7435,100200.0
2011-06-10 10:25:00,22.17,22.19,22.15,22.18,126200.0,15.7435,15.7577,15.7293,15.7506,126200.0
2011-06-10 10:30:00,22.19,22.2,22.11,22.13,113600.0,15.7577,15.7648,15.7009,15.7151,113600.0
2011-06-10 10:35:00,22.12,22.16,22.11,22.15,63200.0,15.708,15.7364,15.7009,15.7293,63200.0
2011-06-10 10:40:00,22.15,22.15,22.09,22.15,132800.0,15.7293,15.7293,15.6867,15.7293,132800.0
2011-06-10 10:45:00,22.14,22.2,22.11,22.2,90200.0,15.7222,15.7648,15.7009,15.7648,90200.0
2011-06-10 10:50:00,22.2,22.23,22.19,22.2,107400.0,15.7648,15.7861,15.7577,15.7648,107400.0
2011-06-10 10:55:00,22.2,22.22,22.17,22.2,81800.0,15.7648,15.779,15.7435,15.7648,81800.0
2011-06-10 11:00:00,22.2,22.21,22.16,22.18,52000.0,15.7648,15.7719,15.7364,15.7506,52000.0
2011-06-10 11:05:00,22.17,22.19,22.15,22.19,38000.0,15.7435,15.7577,15.7293,15.7577,38000.0
2011-06-10 11:10:00,22.19,22.21,22.18,22.2,72400.0,15.7577,15.7719,15.7506,15.7648,72400.0
2011-06-10 11:15:00,22.19,22.27,22.18,22.25,45800.0,15.7577,15.8145,15.7506,15.8003,45800.0
2011-06-10 11:20:00,22.26,22.3,22.25,22.28,64200.0,15.8074,15.8358,15.8003,15.8216,64200.0
2011-06-10 11:25:00,22.29,22.32,22.28,22.29,81600.0,15.8287,15.85,15.8216,15.8287,81600.0
2011-06-10 11:30:00,22.29,22.29,22.25,22.26,64000.0,15.8287,15.8287,15.8003,15.8074,64000.0
2011-06-10 11:35:00,22.26,22.3,22.24,22.26,50000.0,15.8074,15.8358,15.7932,15.8074,50000.0
2011-06-10 11:40:00,22.26,22.31,22.24,22.3,96200.0,15.8074,15.8429,15.7932,15.8358,96200.0
2011-06-10 11:45:00,22.3,22.32,22.3,22.31,46400.0,15.8358,15.85,15.8358,15.8429,46400.0
2011-06-10 11:50:00,22.31,22.33,22.31,22.32,57600.0,15.8429,15.8571,15.8429,15.85,57600.0
2011-06-10 11:55:00,22.32,22.36,22.3,22.35,168800.0,15.85,15.8784,15.8358,15.8713,168800.0
2011-06-10 12:00:00,22.35,22.41,22.35,22.39,109400.0,15.8713,15.9139,15.8713,15.8997,109400.0
2011-06-10 12:05:00,22.39,22.41,22.36,22.39,126600.0,15.8997,15.9139,15.8784,15.8997,126600.0
2011-06-10 12:10:00,22.39,22.39,22.31,22.32,39200.0,15.8997,15.8997,15.8429,15.85,39200.0
2011-06-10 12:15:00,22.32,22.38,22.32,22.37,46600.0,15.85,15.8926,15.85,15.8855,46600.0
2011-06-10 12:20:00,22.37,22.39,22.35,22.38,39200.0,15.8855,15.8997,15.8713,15.8926,39200.0
2011-06-10 12:25:00,22.38,22.38,22.35,22.35,43200.0,15.8926,15.8926,15.8713,15.8713,43200.0
2011-06-10 12:30:00,22.35,22.38,22.35,22.37,44800.0,15.8713,15.8926,15.8713,15.8855,44800.0
2011-06-10 12:35:00,22.36,22.38,22.36,22.37,161200.0,15.8784,15.8926,15.8784,15.8855,161200.0
2011-06-10 12:40:00,22.38,22.38,22.35,22.35,29200.0,15.8926,15.8926,15.8713,15.8713,29200.0
2011-06-10 12:45:00,22.34,22.34,22.32,22.32,22000.0,15.8642,15.8642,15.85,15.85,22000.0
2011-06-10 12:50:00,22.32,22.34,22.32,22.33,27400.0,15.85,15.8642,15.85,15.8571,27400.0
2011-06-10 12:55:00,22.33,22.35,22.33,22.34,23400.0,15.8571,15.8713,15.8571,15.8642,23400.0
2011-06-10 13:00:00,22.34,22.34,22.29,22.29,82200.0,15.8642,15.8642,15.8287,15.8287,82200.0
2011-06-10 13:05:00,22.3,22.31,22.29,22.3,26000.0,15.8358,15.8429,15.8287,15.8358,26000.0
2011-06-10 13:10:00,22.3,22.31,22.25,22.27,36000.0,15.8358,15.8429,15.8003,15.8145,36000.0
2011-06-10 13:15:00,22.26,22.28,22.25,22.25,32600.0,15.8074,15.8216,15.8003,15.8003,32600.0
2011-06-10 13:20:00,22.26,22.29,22.24,22.24,28800.0,15.8074,15.8287,15.7932,15.7932,28800.0
2011-06-10 13:25:00,22.23,22.28,22.23,22.28,23200.0,15.7861,15.8216,15.7861,15.8216,23200.0
2011-06-10 13:30:00,22.27,22.3,22.26,22.29,72400.0,15.8145,15.8358,15.8074,15.8287,72400.0
2011-06-10 13:35:00,22.29,22.3,22.26,22.28,66200.0,15.8287,15.8358,15.8074,15.8216,66200.0
2011-06-10 13:40:00,22.29,22.3,22.25,22.25,53800.0,15.8287,15.8358,15.8003,15.8003,53800.0
2011-06-10 13:45:00,22.25,22.26,22.22,22.25,50400.0,15.8003,15.8074,15.779,15.8003,50400.0
2011-06-10 13:50:00,22.25,22.25,22.23,22.24,25200.0,15.8003,15.8003,15.7861,15.7932,25200.0
2011-06-10 13:55:00,22.24,22.24,22.22,22.23,24800.0,15.7932,15.7932,15.779,15.7861,24800.0
2011-06-10 14:00:00,22.23,22.36,22.23,22.35,169000.0,15.7861,15.8784,15.7861,15.8713,169000.0
2011-06-10 14:05:00,22.35,22.45,22.32,22.4,130800.0,15.8713,15.9423,15.85,15.9068,130800.0
2011-06-10 14:10:00,22.4,22.43,22.36,22.43,94400.0,15.9068,15.9281,15.8784,15.9281,94400.0
2011-06-10 14:15:00,22.43,22.48,22.39,22.47,67400.0,15.9281,15.9636,15.8997,15.9565,67400.0
2011-06-10 14:20:00,22.47,22.48,22.38,22.4,80400.0,15.9565,15.9636,15.8926,15.9068,80400.0
2011-06-10 14:25:00,22.39,22.45,22.39,22.4,52400.0,15.8997,15.9423,15.8997,15.9068,52400.0
2011-06-10 14:30:00,22.4,22.45,22.36,22.37,65000.0,15.9068,15.9423,15.8784,15.8855,65000.0
2011-06-10 14:35:00,22.37,22.41,22.35,22.35,60000.0,15.8855,15.9139,15.8713,15.8713,60000.0
2011-06-10 14:40:00,22.36,22.4,22.33,22.36,63600.0,15.8784,15.9068,15.8571,15.8784,63600.0
2011-06-10 14:45:00,22.36,22.41,22.35,22.41,24000.0,15.8784,15.9139,15.8713,15.9139,24000.0
2011-06-10 14:50:00,22.4,22.45,22.4,22.45,45400.0,15.9068,15.9423,15.9068,15.9423,45400.0
2011-06-10 14:55:00,22.45,22.54,22.43,22.53,65800.0,15.9423,16.0063,15.9281,15.9992,65800.0
2011-06-10 15:00:00,22.53,22.54,22.49,22.53,137000.0,15.9992,16.0063,15.9707,15.9992,137000.0
2011-06-10 15:05:00,22.52,22.54,22.49,22.53,112000.0,15.992,16.0063,15.9707,15.9992,112000.0
2011-06-10 15:10:00,22.53,22.59,22.52,22.56,124200.0,15.9992,16.0418,15.992,16.0205,124200.0
2011-06-10 15:15:00,22.56,22.63,22.54,22.6,127600.0,16.0205,16.0702,16.0063,16.0489,127600.0
2011-06-10 15:20:00,22.61,22.61,22.55,22.58,116000.0,16.056,16.056,16.0134,16.0347,116000.0
2011-06-10 15:25:00,22.59,22.59,22.53,22.55,117800.0,16.0418,16.0418,15.9992,16.0134,117800.0
2011-06-10 15:30:00,22.55,22.57,22.53,22.54,126600.0,16.0134,16.0276,15.9992,16.0063,126600.0
2011-06-10 15:35:00,22.54,22.54,22.51,22.52,164200.0,16.0063,16.0063,15.9849,15.992,164200.0
2011-06-10 15:40:00,22.53,22.55,22.5,22.5,144000.0,15.9992,16.0134,15.9778,15.9778,144000.0
2011-06-10 15:45:00,22.5,22.5,22.46,22.47,336400.0,15.9778,15.9778,15.9494,15.9565,336400.0
2011-06-10 15:50:00,22.47,22.49,22.42,22.44,234800.0,15.9565,15.9707,15.921,15.9352,234800.0
2011-06-10 15:55:00,22.44,22.47,22.42,22.43,592200.0,15.9352,15.9565,15.921,15.9281,592200.0
2011-06-13 09:30:00,22.47,22.6,22.45,22.57,106400.0,15.9565,16.0489,15.9423,16.0276,106400.0
2011-06-13 09:35:00,22.57,22.65,22.54,22.61,80800.0,16.0276,16.0844,16.0063,16.056,80800.0
2011-06-13 09:40:00,22.61,22.63,22.56,22.61,64200.0,16.056,16.0702,16.0205,16.056,64200.0
2011-06-13 09:45:00,22.6,22.65,22.59,22.62,47000.0,16.0489,16.0844,16.0418,16.0631,47000.0
2011-06-13 09:50:00,22.61,22.62,22.54,22.55,50000.0,16.056,16.0631,16.0063,16.0134,50000.0
2011-06-13 09:55:00,22.55,22.57,22.53,22.56,33400.0,16.0134,16.0276,15.9992,16.0205,33400.0
2011-06-13 10:00:00,22.55,22.55,22.45,22.5,45000.0,16.0134,16.0134,15.9423,15.9778,45000.0
2011-06-13 10:05:00,22.5,22.52,22.46,22.47,42400.0,15.9778,15.992,15.9494,15.9565,42400.0
2011-06-13 10:10:00,22.47,22.49,22.43,22.45,40400.0,15.9565,15.9707,15.9281,15.9423,40400.0
2011-06-13 10:15:00,22.46,22.49,22.45,22.48,30200.0,15.9494,15.9707,15.9423,15.9636,30200.0
2011-06-13 10:20:00,22.48,22.5,22.46,22.49,35600.0,15.9636,15.9778,15.9494,15.9707,35600.0
2011-06-13 10:25:00,22.48,22.5,22.45,22.46,56200.0,15.9636,15.9778,15.9423,15.9494,56200.0
2011-06-13 10:30:00,22.48,22.48,22.45,22.48,30800.0,15.9636,15.9636,15.9423,15.9636,30800.0
2011-06-13 10:35:00,22.47,22.49,22.45,22.47,33800.0,15.9565,15.9707,15.9423,15.9565,33800.0
2011-06-13 10:40:00,22.47,22.47,22.4,22.43,74000.0,15.9565,15.9565,15.9068,15.9281,74000.0
2011-06-13 10:45:00,22.43,22.49,22.43,22.46,100000.0,15.9281,15.9707,15.9281,15.9494,100000.0
2011-06-13 10:50:00,22.47,22.5,22.46,22.48,30400.0,15.9565,15.9778,15.9494,15.9636,30400.0
2011-06-13 10:55:00,22.49,22.49,22.43,22.46,36400.0,15.9707,15.9707,15.9281,15.9494,36400.0
2011-06-13 11:00:00,22.46,22.48,22.42,22.43,32400.0,15.9494,15.9636,15.921,15.9281,32400.0
2011-06-13 11:05:00,22.45,22.47,22.42,22.43,22400.0,15.9423,15.9565,15.921,15.9281,22400.0
2011-06-13 11:10:00,22.43,22.48,22.42,22.46,54400.0,15.9281,15.9636,15.921,15.9494,54400.0
2011-06-13 11:15:00,22.47,22.49,22.43,22.48,36600.0,15.9565,15.9707,15.9281,15.9636,36600.0
2011-06-13 11:20:00,22.49,22.53,22.47,22.52,158000.0,15.9707,15.9992,15.9565,15.992,158000.0
2011-06-13 11:25:00,22.52,22.54,22.51,22.52,48200.0,15.992,16.0063,15.9849,15.992,48200.0
2011-06-13 11:30:00,22.5,22.52,22.49,22.5,70800.0,15.9778,15.992,15.9707,15.9778,70800.0
2011-06-13 11:35:00,22.5,22.52,22.48,22.52,62800.0,15.9778,15.992,15.9636,15.992,62800.0
2011-06-13 11:40:00,22.51,22.54,22.49,22.5,67800.0,15.9849,16.0063,15.9707,15.9778,67800.0
2011-06-13 11:45:00,22.5,22.52,22.47,22.5,42800.0,15.9778,15.992,15.9565,15.9778,42800.0
2011-06-13 11:50:00,22.48,22.52,22.46,22.49,57200.0,15.9636,15.992,15.9494,15.9707,57200.0
2011-06-13 11:55:00,22.5,22.5,22.48,22.49,30200.0,15.9778,15.9778,15.9636,15.9707,30200.0
2011-06-13 12:00:00,22.48,22.51,22.47,22.5,51200.0,15.9636,15.9849,15.9565,15.9778,51200.0
2011-06-13 12:05:00,22.5,22.52,22.49,22.5,49200.0,15.9778,15.992,15.9707,15.9778,49200.0
2011-06-13 12:10:00,22.5,22.52,22.48,22.52,167200.0,15.9778,15.992,15.9636,15.992,167200.0
2011-06-13 12:15:00,22.52,22.53,22.46,22.47,101400.0,15.992,15.9992,15.9494,15.9565,101400.0
2011-06-13 12:20:00,22.48,22.51,22.46,22.47,73000.0,15.9636,15.9849,15.9494,15.9565,73000.0
2011-06-13 12:25:00,22.47,22.49,22.46,22.48,61200.0,15.9565,15.9707,15.9494,15.9636,61200.0
2011-06-13 12:30:00,22.48,22.56,22.47,22.55,120800.0,15.9636,16.0205,15.9565,16.0134,120800.0
2011-06-13 12:35:00,22.55,22.55,22.51,22.53,51800.0,16.0134,16.0134,15.9849,15.9992,51800.0
2011-06-13 12:40:00,22.52,22.53,22.49,22.49,51000.0,15.992,15.9992,15.9707,15.9707,51000.0
2011-06-13 12:45:00,22.49,22.49,22.47,22.48,38000.0,15.9707,15.9707,15.9565,15.9636,38000.0
2011-06-13 12:50:00,22.47,22.48,22.46,22.46,28000.0,15.9565,15.9636,15.9494,15.9494,28000.0
2011-06-13 12:55:00,22.46,22.48,22.44,22.47,48600.0,15.9494,15.9636,15.9352,15.9565,48600.0
2011-06-13 13:00:00,22.46,22.47,22.41,22.41,77600.0,15.9494,15.9565,15.9139,15.9139,77600.0
2011-06-13 13:05:00,22.41,22.46,22.4,22.45,83000.0,15.9139,15.9494,15.9068,15.9423,83000.0
2011-06-13 13:10:00,22.45,22.47,22.44,22.47,93800.0,15.9423,15.9565,15.9352,15.9565,93800.0
2011-06-13 13:15:00,22.47,22.51,22.47,22.51,87800.0,15.9565,15.9849,15.9565,15.9849,87800.0
2011-06-13 13:20:00,22.5,22.52,22.46,22.48,41800.0,15.9778,15.992,15.9494,15.9636,41800.0
2011-06-13 13:25:00,22.48,22.52,22.48,22.49,31600.0,15.9636,15.992,15.9636,15.9707,31600.0
2011-06-13 13:30:00,22.49,22.52,22.48,22.48,30400.0,15.9707,15.992,15.9636,15.9636,30400.0
2011-06-13 13:35:00,22.48,22.52,22.48,22.52,36400.0,15.9636,15.992,15.9636,15.992,36400.0
2011-06-13 13:40:00,22.52,22.56,22.52,22.54,54600.0,15.992,16.0205,15.992,16.0063,54600.0
2011-06-13 13:45:00,22.54,22.55,22.52,22.53,43200.0,16.0063,16.0134,15.992,15.9992,43200.0
2011-06-13 13:50:00,22.53,22.58,22.53,22.58,47000.0,15.9992,16.0347,15.9992,16.0347,47000.0
2011-06-13 13:55:00,22.57,22.61,22.57,22.61,49400.0,16.0276,16.056,16.0276,16.056,49400.0
2011-06-13 14:00:00,22.6,22.62,22.59,22.61,41200.0,16.0489,16.0631,16.0418,16.056,41200.0
2011-06-13 14:05:00,22.61,22.66,22.61,22.63,65600.0,16.056,16.0915,16.056,16.0702,65600.0
2011-06-13 14:10:00,22.63,22.66,22.62,22.63,26400.0,16.0702,16.0915,16.0631,16.0702,26400.0
2011-06-13 14:15:00,22.63,22.65,22.61,22.61,29600.0,16.0702,16.0844,16.056,16.056,29600.0
2011-06-13 14:20:00,22.61,22.64,22.6,22.63,27600.0,16.056,16.0773,16.0489,16.0702,27600.0
2011-06-13 14:25:00,22.63,22.63,22.6,22.61,36800.0,16.0702,16.0702,16.0489,16.056,36800.0
2011-06-13 14:30:00,22.6,22.63,22.6,22.61,76400.0,16.0489,16.0702,16.0489,16.056,76400.0
2011-06-13 14:35:00,22.61,22.63,22.6,22.61,77000.0,16.056,16.0702,16.0489,16.056,77000.0
2011-06-13 14:40:00,22.61,22.66,22.6,22.66,61000.0,16.056,16.0915,16.0489,16.0915,61000.0
2011-06-13 14:45:00,22.65,22.68,22.65,22.68,87400.0,16.0844,16.1057,16.0844,16.1057,87400.0
2011-06-13 14:50:00,22.68,22.7,22.63,22.64,59000.0,16.1057,16.1199,16.0702,16.0773,59000.0
2011-06-13 14:55:00,22.64,22.64,22.6,22.6,41000.0,16.0773,16.0773,16.0489,16.0489,41000.0
2011-06-13 15:00:00,22.6,22.62,22.59,22.62,54400.0,16.0489,16.0631,16.0418,16.0631,54400.0
2011-06-13 15:05:00,22.62,22.66,22.6,22.61,79200.0,16.0631,16.0915,16.0489,16.056,79200.0
2011-06-13 15:10:00,22.61,22.64,22.6,22.62,74000.0,16.056,16.0773,16.0489,16.0631,74000.0
2011-06-13 15:15:00,22.61,22.63,22.59,22.63,88600.0,16.056,16.0702,16.0418,16.0702,88600.0
2011-06-13 15:20:00,22.63,22.65,22.62,22.63,44800.0,16.0702,16.0844,16.0631,16.0702,44800.0
2011-06-13 15:25:00,22.63,22.66,22.62,22.63,73400.0,16.0702,16.0915,16.0631,16.0702,73400.0
2011-06-13 15:30:00,22.64,22.64,22.6,22.63,89400.0,16.0773,16.0773,16.0489,16.0702,89400.0
2011-06-13 15:35:00,22.62,22.64,22.61,22.61,107200.0,16.0631,16.0773,16.056,16.056,107200.0
2011-06-13 15:40:00,22.61,22.64,22.61,22.62,122200.0,16.056,16.0773,16.056,16.0631,122200.0
2011-06-13 15:45:00,22.63,22.65,22.6,22.64,159400.0,16.0702,16.0844,16.0489,16.0773,159400.0
2011-06-13 15:50:00,22.64,22.65,22.62,22.65,121600.0,16.0773,16.0844,16.0631,16.0844,121600.0
2011-06-13 15:55:00,22.65,22.65,22.61,22.64,451400.0,16.0844,16.0844,16.056,16.0773,451400.0
2011-06-14 09:30:00,22.82,22.99,22.82,22.98,209400.0,16.2051,16.3258,16.2051,16.3187,209400.0
2011-06-14 09:35:00,22.97,23.05,22.93,22.95,228800.0,16.3116,16.3684,16.2832,16.2974,228800.0
2011-06-14 09:40:00,22.96,23.1,22.93,23.1,164600.0,16.3045,16.4039,16.2832,16.4039,164600.0
2011-06-14 09:45:00,23.1,23.18,23.09,23.18,154600.0,16.4039,16.4607,16.3968,16.4607,154600.0
2011-06-14 09:50:00,23.18,23.18,23.11,23.14,106800.0,16.4607,16.4607,16.411,16.4323,106800.0
2011-06-14 09:55:00,23.15,23.24,23.15,23.2,149000.0,16.4394,16.5033,16.4394,16.4749,149000.0
2011-06-14 10:00:00,23.2,23.22,23.18,23.21,188600.0,16.4749,16.4891,16.4607,16.482,188600.0
2011-06-14 10:05:00,23.21,23.25,23.2,23.2,170000.0,16.482,16.5104,16.4749,16.4749,170000.0
2011-06-14 10:10:00,23.2,23.22,23.2,23.2,171800.0,16.4749,16.4891,16.4749,16.4749,171800.0
2011-06-14 10:15:00,23.2,23.25,23.2,23.24,108600.0,16.4749,16.5104,16.4749,16.5033,108600.0
2011-06-14 10:20:00,23.24,23.25,23.23,23.25,100800.0,16.5033,16.5104,16.4962,16.5104,100800.0
2011-06-14 10:25:00,23.25,23.31,23.23,23.3,196400.0,16.5104,16.553,16.4962,16.5459,196400.0
2011-06-14 10:30:00,23.3,23.38,23.3,23.36,208000.0,16.5459,16.6028,16.5459,16.5886,208000.0
2011-06-14 10:35:00,23.35,23.38,23.33,23.38,209000.0,16.5815,16.6028,16.5673,16.6028,209000.0
2011-06-14 10:40:00,23.38,23.4,23.35,23.39,107600.0,16.6028,16.617,16.5815,16.6099,107600.0
2011-06-14 10:45:00,23.39,23.41,23.35,23.38,119800.0,16.6099,16.6241,16.5815,16.6028,119800.0
2011-06-14 10:50:00,23.38,23.39,23.33,23.39,131600.0,16.6028,16.6099,16.5673,16.6099,131600.0
2011-06-14 10:55:00,23.39,23.44,23.38,23.4,121000.0,16.6099,16.6454,16.6028,16.617,121000.0
2011-06-14 11:00:00,23.39,23.39,23.29,23.31,97000.0,16.6099,16.6099,16.5388,16.553,97000.0
2011-06-14 11:05:00,23.31,23.32,23.29,23.3,95000.0,16.553,16.5602,16.5388,16.5459,95000.0
2011-06-14 11:10:00,23.3,23.33,23.29,23.33,71400.0,16.5459,16.5673,16.5388,16.5673,71400.0
2011-06-14 11:15:00,23.33,23.33,23.31,23.31,107800.0,16.5673,16.5673,16.553,16.553,107800.0
2011-06-14 11:20:00,23.32,23.32,23.26,23.28,92000.0,16.5602,16.5602,16.5175,16.5317,92000.0
2011-06-14 11:25:00,23.27,23.28,23.23,23.23,54400.0,16.5246,16.5317,16.4962,16.4962,54400.0
2011-06-14 11:30:00,23.22,23.25,23.21,23.23,57600.0,16.4891,16.5104,16.482,16.4962,57600.0
2011-06-14 11:35:00,23.22,23.24,23.2,23.2,63800.0,16.4891,16.5033,16.4749,16.4749,63800.0
2011-06-14 11:40:00,23.21,23.26,23.21,23.24,92000.0,16.482,16.5175,16.482,16.5033,92000.0
2011-06-14 11:45:00,23.24,23.25,23.23,23.25,81800.0,16.5033,16.5104,16.4962,16.5104,81800.0
2011-06-14 11:50:00,23.24,23.27,23.24,23.26,76400.0,16.5033,16.5246,16.5033,16.5175,76400.0
2011-06-14 11:55:00,23.25,23.34,23.25,23.33,86400.0,16.5104,16.5744,16.5104,16.5673,86400.0
2011-06-14 12:00:00,23.32,23.33,23.3,23.32,37800.0,16.5602,16.5673,16.5459,16.5602,37800.0
2011-06-14 12:05:00,23.32,23.33,23.26,23.27,40400.0,16.5602,16.5673,16.5175,16.5246,40400.0
2011-06-14 12:10:00,23.26,23.26,23.23,23.23,72200.0,16.5175,16.5175,16.4962,16.4962,72200.0
2011-06-14 12:15:00,23.23,23.26,23.22,23.26,56000.0,16.4962,16.5175,16.4891,16.5175,56000.0
2011-06-14 12:20:00,23.26,23.26,23.24,23.25,44200.0,16.5175,16.5175,16.5033,16.5104,44200.0
2011-06-14 12:25:00,23.25,23.28,23.25,23.27,52800.0,16.5104,16.5317,16.5104,16.5246,52800.0
2011-06-14 12:30:00,23.27,23.3,23.27,23.3,112800.0,16.5246,16.5459,16.5246,16.5459,112800.0
2011-06-14 12:35:00,23.3,23.31,23.28,23.28,83800.0,16.5459,16.553,16.5317,16.5317,83800.0
2011-06-14 12:40:00,23.28,23.31,23.26,23.31,60400.0,16.5317,16.553,16.5175,16.553,60400.0
2011-06-14 12:45:00,23.31,23.31,23.29,23.31,55800.0,16.553,16.553,16.5388,16.553,55800.0
2011-06-14 12:50:00,23.31,23.31,23.28,23.29,41600.0,16.553,16.553,16.5317,16.5388,41600.0
2011-06-14 12:55:00,23.3,23.33,23.3,23.3,33200.0,16.5459,16.5673,16.5459,16.5459,33200.0
2011-06-14 13:00:00,23.31,23.31,23.27,23.27,56400.0,16.553,16.553,16.5246,16.5246,56400.0
2011-06-14 13:05:00,23.27,23.3,23.27,23.29,57000.0,16.5246,16.5459,16.5246,16.5388,57000.0
2011-06-14 13:10:00,23.29,23.3,23.27,23.29,31000.0,16.5388,16.5459,16.5246,16.5388,31000.0
2011-06-14 13:15:00,23.29,23.29,23.27,23.28,30400.0,16.5388,16.5388,16.5246,16.5317,30400.0
2011-06-14 13:20:00,23.27,23.28,23.26,23.27,43400.0,16.5246,16.5317,16.5175,16.5246,43400.0
2011-06-14 13:25:00,23.28,23.28,23.25,23.25,44600.0,16.5317,16.5317,16.5104,16.5104,44600.0
2011-06-14 13:30:00,23.25,23.27,23.24,23.26,69400.0,16.5104,16.5246,16.5033,16.5175,69400.0
2011-06-14 13:35:00,23.26,23.28,23.25,23.27,37800.0,16.5175,16.5317,16.5104,16.5246,37800.0
2011-06-14 13:40:00,23.27,23.27,23.21,23.21,62200.0,16.5246,16.5246,16.482,16.482,62200.0
2011-06-14 13:45:00,23.21,23.21,23.17,23.18,100000.0,16.482,16.482,16.4536,16.4607,100000.0
2011-06-14 13:50:00,23.18,23.2,23.17,23.18,88600.0,16.4607,16.4749,16.4536,16.4607,88600.0
2011-06-14 13:55:00,23.18,23.2,23.17,23.17,41800.0,16.4607,16.4749,16.4536,16.4536,41800.0
2011-06-14 14:00:00,23.18,23.18,23.14,23.17,146000.0,16.4607,16.4607,16.4323,16.4536,146000.0
2011-06-14 14:05:00,23.16,23.17,23.14,23.16,65600.0,16.4465,16.4536,16.4323,16.4465,65600.0
2011-06-14 14:10:00,23.17,23.18,23.16,23.17,60800.0,16.4536,16.4607,16.4465,16.4536,60800.0
2011-06-14 14:15:00,23.17,23.21,23.16,23.21,132200.0,16.4536,16.482,16.4465,16.482,132200.0
2011-06-14 14:20:00,23.21,23.22,23.2,23.22,52800.0,16.482,16.4891,16.4749,16.4891,52800.0
2011-06-14 14:25:00,23.22,23.25,23.22,23.25,110400.0,16.4891,16.5104,16.4891,16.5104,110400.0
2011-06-14 14:30:00,23.25,23.25,23.23,23.24,82400.0,16.5104,16.5104,16.4962,16.5033,82400.0
2011-06-14 14:35:00,23.24,23.24,23.22,23.22,75600.0,16.5033,16.5033,16.4891,16.4891,75600.0
2011-06-14 14:40:00,23.22,23.25,23.22,23.25,96200.0,16.4891,16.5104,16.4891,16.5104,96200.0
2011-06-14 14:45:00,23.25,23.29,23.25,23.28,60600.0,16.5104,16.5388,16.5104,16.5317,60600.0
2011-06-14 14:50:00,23.29,23.3,23.29,23.3,57400.0,16.5388,16.5459,16.5388,16.5459,57400.0
2011-06-14 14:55:00,23.29,23.3,23.28,23.3,97800.0,16.5388,16.5459,16.5317,16.5459,97800.0
2011-06-14 15:00:00,23.3,23.34,23.29,23.34,134000.0,16.5459,16.5744,16.5388,16.5744,134000.0
2011-06-14 15:05:00,23.34,23.34,23.3,23.3,189200.0,16.5744,16.5744,16.5459,16.5459,189200.0
2011-06-14 15:10:00,23.31,23.31,23.28,23.3,77200.0,16.553,16.553,16.5317,16.5459,77200.0
2011-06-14 15:15:00,23.3,23.32,23.3,23.32,127200.0,16.5459,16.5602,16.5459,16.5602,127200.0
2011-06-14 15:20:00,23.32,23.32,23.29,23.29,143000.0,16.5602,16.5602,16.5388,16.5388,143000.0
2011-06-14 15:25:00,23.29,23.3,23.27,23.29,226400.0,16.5388,16.5459,16.5246,16.5388,226400.0
2011-06-14 15:30:00,23.29,23.3,23.24,23.25,155200.0,16.5388,16.5459,16.5033,16.5104,155200.0
2011-06-14 15:35:00,23.24,23.24,23.2,23.21,151000.0,16.5033,16.5033,16.4749,16.482,151000.0
2011-06-14 15:40:00,23.22,23.24,23.21,23.23,147800.0,16.4891,16.5033,16.482,16.4962,147800.0
2011-06-14 15:45:00,23.23,23.25,23.19,23.24,252200.0,16.4962,16.5104,16.4678,16.5033,252200.0
2011-06-14 15:50:00,23.24,23.24,23.18,23.19,358600.0,16.5033,16.5033,16.4607,16.4678,358600.0
2011-06-14 15:55:00,23.19,23.24,23.19,23.24,566400.0,16.4678,16.5033,16.4678,16.5033,566400.0
2011-06-15 09:30:00,23.0,23.02,22.8,22.84,207200.0,16.3329,16.3471,16.1909,16.2193,207200.0
2011-06-15 09:35:00,22.84,22.91,22.79,22.91,128600.0,16.2193,16.269,16.1838,16.269,128600.0
2011-06-15 09:40:00,22.9,22.93,22.84,22.91,80200.0,16.2619,16.2832,16.2193,16.269,80200.0
2011-06-15 09:45:00,22.91,22.91,22.83,22.83,93000.0,16.269,16.269,16.2122,16.2122,93000.0
2011-06-15 09:50:00,22.83,22.9,22.83,22.88,69200.0,16.2122,16.2619,16.2122,16.2477,69200.0
2011-06-15 09:55:00,22.88,22.89,22.83,22.83,86600.0,16.2477,16.2548,16.2122,16.2122,86600.0
2011-06-15 10:00:00,22.83,22.88,22.8,22.88,118600.0,16.2122,16.2477,16.1909,16.2477,118600.0
2011-06-15 10:05:00,22.88,22.95,22.88,22.94,88200.0,16.2477,16.2974,16.2477,16.2903,88200.0
2011-06-15 10:10:00,22.94,22.99,22.94,22.96,89200.0,16.2903,16.3258,16.2903,16.3045,89200.0
2011-06-15 10:15:00,22.96,22.98,22.93,22.97,121200.0,16.3045,16.3187,16.2832,16.3116,121200.0
2011-06-15 10:20:00,22.97,22.97,22.89,22.91,88800.0,16.3116,16.3116,16.2548,16.269,88800.0
2011-06-15 10:25:00,22.91,22.92,22.89,22.89,30000.0,16.269,16.2761,16.2548,16.2548,30000.0
2011-06-15 10:30:00,22.89,22.89,22.86,22.88,56600.0,16.2548,16.2548,16.2335,16.2477,56600.0
2011-06-15 10:35:00,22.88,22.89,22.85,22.88,79800.0,16.2477,16.2548,16.2264,16.2477,79800.0
2011-06-15 10:40:00,22.88,22.91,22.87,22.9,72400.0,16.2477,16.269,16.2406,16.2619,72400.0
2011-06-15 10:45:00,22.9,22.97,22.9,22.97,65000.0,16.2619,16.3116,16.2619,16.3116,65000.0
2011-06-15 10:50:00,22.97,22.98,22.95,22.97,61600.0,16.3116,16.3187,16.2974,16.3116,61600.0
2011-06-15 10:55:00,22.97,23.0,22.96,23.0,41600.0,16.3116,16.3329,16.3045,16.3329,41600.0
2011-06-15 11:00:00,23.0,23.0,22.95,22.95,93400.0,16.3329,16.3329,16.2974,16.2974,93400.0
2011-06-15 11:05:00,22.94,22.97,22.92,22.93,51400.0,16.2903,16.3116,16.2761,16.2832,51400.0
2011-06-15 11:10:00,22.93,22.93,22.89,22.89,50200.0,16.2832,16.2832,16.2548,16.2548,50200.0
2011-06-15 11:15:00,22.88,22.93,22.88,22.93,38000.0,16.2477,16.2832,16.2477,16.2832,38000.0
2011-06-15 11:20:00,22.93,22.95,22.9,22.93,51400.0,16.2832,16.2974,16.2619,16.2832,51400.0
2011-06-15 11:25:00,22.93,22.96,22.9,22.91,65200.0,16.2832,16.3045,16.2619,16.269,65200.0
2011-06-15 11:30:00,22.93,22.95,22.9,22.92,78000.0,16.2832,16.2974,16.2619,16.2761,78000.0
2011-06-15 11:35:00,22.92,22.92,22.85,22.86,193400.0,16.2761,16.2761,16.2264,16.2335,193400.0
2011-06-15 11:40:00,22.86,22.87,22.77,22.81,182800.0,16.2335,16.2406,16.1696,16.198,182800.0
2011-06-15 11:45:00,22.8,22.81,22.73,22.73,91400.0,16.1909,16.198,16.1412,16.1412,91400.0
2011-06-15 11:50:00,22.73,22.73,22.67,22.69,310800.0,16.1412,16.1412,16.0986,16.1128,310800.0
2011-06-15 11:55:00,22.69,22.72,22.65,22.71,90800.0,16.1128,16.1341,16.0844,16.127,90800.0
2011-06-15 12:00:00,22.71,22.72,22.65,22.68,101200.0,16.127,16.1341,16.0844,16.1057,101200.0
2011-06-15 12:05:00,22.67,22.68,22.66,22.67,119000.0,16.0986,16.1057,16.0915,16.0986,119000.0
2011-06-15 12:10:00,22.67,22.68,22.65,22.66,104400.0,16.0986,16.1057,16.0844,16.0915,104400.0
2011-06-15 12:15:00,22.66,22.66,22.57,22.58,111400.0,16.0915,16.0915,16.0276,16.0347,111400.0
2011-06-15 12:20:00,22.58,22.59,22.47,22.49,249400.0,16.0347,16.0418,15.9565,15.9707,249400.0
2011-06-15 12:25:00,22.48,22.54,22.43,22.53,133800.0,15.9636,16.0063,15.9281,15.9992,133800.0
2011-06-15 12:30:00,22.52,22.57,22.5,22.55,212800.0,15.992,16.0276,15.9778,16.0134,212800.0
2011-06-15 12:35:00,22.55,22.57,22.51,22.52,47600.0,16.0134,16.0276,15.9849,15.992,47600.0
2011-06-15 12:40:00,22.51,22.53,22.5,22.5,98000.0,15.9849,15.9992,15.9778,15.9778,98000.0
2011-06-15 12:45:00,22.5,22.51,22.48,22.49,58400.0,15.9778,15.9849,15.9636,15.9707,58400.0
2011-06-15 12:50:00,22.5,22.52,22.49,22.5,39600.0,15.9778,15.992,15.9707,15.9778,39600.0
2011-06-15 12:55:00,22.49,22.5,22.45,22.47,53200.0,15.9707,15.9778,15.9423,15.9565,53200.0
2011-06-15 13:00:00,22.47,22.48,22.43,22.44,97600.0,15.9565,15.9636,15.9281,15.9352,97600.0
2011-06-15 13:05:00,22.44,22.45,22.42,22.43,86200.0,15.9352,15.9423,15.921,15.9281,86200.0
2011-06-15 13:10:00,22.43,22.5,22.42,22.5,153200.0,15.9281,15.9778,15.921,15.9778,153200.0
2011-06-15 13:15:00,22.5,22.5,22.45,22.46,78600.0,15.9778,15.9778,15.9423,15.9494,78600.0
2011-06-15 13:20:00,22.46,22.48,22.44,22.47,89400.0,15.9494,15.9636,15.9352,15.9565,89400.0
2011-06-15 13:25:00,22.47,22.48,22.45,22.48,73400.0,15.9565,15.9636,15.9423,15.9636,73400.0
2011-06-15 13:30:00,22.47,22.48,22.43,22.45,87200.0,15.9565,15.9636,15.9281,15.9423,87200.0
2011-06-15 13:35:00,22.45,22.49,22.45,22.49,69000.0,15.9423,15.9707,15.9423,15.9707,69000.0
2011-06-15 13:40:00,22.49,22.55,22.49,22.52,68400.0,15.9707,16.0134,15.9707,15.992,68400.0
2011-06-15 13:45:00,22.52,22.53,22.5,22.5,75200.0,15.992,15.9992,15.9778,15.9778,75200.0
2011-06-15 13:50:00,22.5,22.5,22.48,22.49,62600.0,15.9778,15.9778,15.9636,15.9707,62600.0
2011-06-15 13:55:00,22.48,22.53,22.48,22.52,61800.0,15.9636,15.9992,15.9636,15.992,61800.0
2011-06-15 14:00:00,22.52,22.56,22.52,22.55,89200.0,15.992,16.0205,15.992,16.0134,89200.0
2011-06-15 14:05:00,22.55,22.63,22.55,22.59,72800.0,16.0134,16.0702,16.0134,16.0418,72800.0
2011-06-15 14:10:00,22.58,22.58,22.55,22.57,69000.0,16.0347,16.0347,16.0134,16.0276,69000.0
2011-06-15 14:15:00,22.58,22.58,22.56,22.57,69800.0,16.0347,16.0347,16.0205,16.0276,69800.0
2011-06-15 14:20:00,22.57,22.57,22.5,22.5,83600.0,16.0276,16.0276,15.9778,15.9778,83600.0
2011-06-15 14:25:00,22.5,22.54,22.48,22.48,71600.0,15.9778,16.0063,15.9636,15.9636,71600.0
2011-06-15 14:30:00,22.48,22.55,22.48,22.55,89200.0,15.9636,16.0134,15.9636,16.0134,89200.0
2011-06-15 14:35:00,22.55,22.57,22.54,22.57,48600.0,16.0134,16.0276,16.0063,16.0276,48600.0
2011-06-15 14:40:00,22.57,22.57,22.52,22.54,57600.0,16.0276,16.0276,15.992,16.0063,57600.0
2011-06-15 14:45:00,22.53,22.6,22.49,22.57,161600.0,15.9992,16.0489,15.9707,16.0276,161600.0
2011-06-15 14:50:00,22.57,22.57,22.51,22.53,104200.0,16.0276,16.0276,15.9849,15.9992,104200.0
2011-06-15 14:55:00,22.53,22.54,22.49,22.49,124600.0,15.9992,16.0063,15.9707,15.9707,124600.0
2011-06-15 15:00:00,22.49,22.54,22.48,22.5,201600.0,15.9707,16.0063,15.9636,15.9778,201600.0
2011-06-15 15:05:00,22.5,22.52,22.47,22.5,140200.0,15.9778,15.992,15.9565,15.9778,140200.0
2011-06-15 15:10:00,22.49,22.53,22.46,22.53,97200.0,15.9707,15.9992,15.9494,15.9992,97200.0
2011-06-15 15:15:00,22.53,22.54,22.48,22.52,86200.0,15.9992,16.0063,15.9636,15.992,86200.0
2011-06-15 15:20:00,22.52,22.56,22.49,22.56,125000.0,15.992,16.0205,15.9707,16.0205,125000.0
2011-06-15 15:25:00,22.56,22.61,22.53,22.56,129800.0,16.0205,16.056,15.9992,16.0205,129800.0
2011-06-15 15:30:00,22.56,22.56,22.5,22.5,168200.0,16.0205,16.0205,15.9778,15.9778,168200.0
2011-06-15 15:35:00,22.5,22.53,22.5,22.52,132600.0,15.9778,15.9992,15.9778,15.992,132600.0
2011-06-15 15:40:00,22.51,22.53,22.49,22.52,227000.0,15.9849,15.9992,15.9707,15.992,227000.0
2011-06-15 15:45:00,22.52,22.56,22.46,22.48,327000.0,15.992,16.0205,15.9494,15.9636,327000.0
2011-06-15 15:50:00,22.48,22.53,22.46,22.52,306600.0,15.9636,15.9992,15.9494,15.992,306600.0
2011-06-15 15:55:00,22.51,22.52,22.47,22.48,503400.0,15.9849,15.992,15.9565,15.9636,503400.0
2011-06-16 09:30:00,22.5,22.64,22.5,22.5,146600.0,15.9778,16.0773,15.9778,15.9778,146600.0
2011-06-16 09:35:00,22.5,22.6,22.49,22.58,98800.0,15.9778,16.0489,15.9707,16.0347,98800.0
2011-06-16 09:40:00,22.56,22.63,22.55,22.58,131000.0,16.0205,16.0702,16.0134,16.0347,131000.0
2011-06-16 09:45:00,22.58,22.6,22.54,22.56,102000.0,16.0347,16.0489,16.0063,16.0205,102000.0
2011-06-16 09:50:00,22.56,22.61,22.47,22.49,189400.0,16.0205,16.056,15.9565,15.9707,189400.0
2011-06-16 09:55:00,22.48,22.5,22.36,22.38,112800.0,15.9636,15.9778,15.8784,15.8926,112800.0
2011-06-16 10:00:00,22.36,22.36,22.21,22.3,297800.0,15.8784,15.8784,15.7719,15.8358,297800.0
2011-06-16 10:05:00,22.31,22.38,22.31,22.35,125200.0,15.8429,15.8926,15.8429,15.8713,125200.0
2011-06-16 10:10:00,22.34,22.43,22.34,22.42,99800.0,15.8642,15.9281,15.8642,15.921,99800.0
2011-06-16 10:15:00,22.42,22.43,22.32,22.35,116000.0,15.921,15.9281,15.85,15.8713,116000.0
2011-06-16 10:20:00,22.34,22.37,22.31,22.34,127200.0,15.8642,15.8855,15.8429,15.8642,127200.0
2011-06-16 10:25:00,22.35,22.35,22.29,22.3,136600.0,15.8713,15.8713,15.8287,15.8358,136600.0
2011-06-16 10:30:00,22.3,22.34,22.28,22.33,145600.0,15.8358,15.8642,15.8216,15.8571,145600.0
2011-06-16 10:35:00,22.34,22.49,22.34,22.49,131800.0,15.8642,15.9707,15.8642,15.9707,131800.0
2011-06-16 10:40:00,22.49,22.51,22.46,22.47,165200.0,15.9707,15.9849,15.9494,15.9565,165200.0
2011-06-16 10:45:00,22.47,22.47,22.42,22.45,124200.0,15.9565,15.9565,15.921,15.9423,124200.0
2011-06-16 10:50:00,22.44,22.47,22.41,22.42,97600.0,15.9352,15.9565,15.9139,15.921,97600.0
2011-06-16 10:55:00,22.42,22.43,22.42,22.43,92600.0,15.921,15.9281,15.921,15.9281,92600.0
2011-06-16 11:00:00,22.42,22.43,22.35,22.36,73400.0,15.921,15.9281,15.8713,15.8784,73400.0
2011-06-16 11:05:00,22.36,22.37,22.31,22.33,64200.0,15.8784,15.8855,15.8429,15.8571,64200.0
2011-06-16 11:10:00,22.33,22.38,22.31,22.36,43000.0,15.8571,15.8926,15.8429,15.8784,43000.0
2011-06-16 11:15:00,22.36,22.43,22.35,22.42,106000.0,15.8784,15.9281,15.8713,15.921,106000.0
2011-06-16 11:20:00,22.43,22.45,22.36,22.4,176200.0,15.9281,15.9423,15.8784,15.9068,176200.0
2011-06-16 11:25:00,22.39,22.42,22.39,22.41,51800.0,15.8997,15.921,15.8997,15.9139,51800.0
2011-06-16 11:30:00,22.4,22.44,22.4,22.43,81800.0,15.9068,15.9352,15.9068,15.9281,81800.0
2011-06-16 11:35:00,22.43,22.47,22.42,22.43,106400.0,15.9281,15.9565,15.921,15.9281,106400.0
2011-06-16 11:40:00,22.43,22.45,22.41,22.43,39200.0,15.9281,15.9423,15.9139,15.9281,39200.0
2011-06-16 11:45:00,22.43,22.48,22.43,22.43,35400.0,15.9281,15.9636,15.9281,15.9281,35400.0
2011-06-16 11:50:00,22.43,22.48,22.43,22.47,40400.0,15.9281,15.9636,15.9281,15.9565,40400.0
2011-06-16 11:55:00,22.48,22.48,22.43,22.46,29400.0,15.9636,15.9636,15.9281,15.9494,29400.0
2011-06-16 12:00:00,22.45,22.49,22.44,22.48,76200.0,15.9423,15.9707,15.9352,15.9636,76200.0
2011-06-16 12:05:00,22.48,22.48,22.45,22.47,48600.0,15.9636,15.9636,15.9423,15.9565,48600.0
2011-06-16 12:10:00,22.46,22.47,22.44,22.47,43600.0,15.9494,15.9565,15.9352,15.9565,43600.0
2011-06-16 12:15:00,22.47,22.48,22.43,22.46,252200.0,15.9565,15.9636,15.9281,15.9494,252200.0
2011-06-16 12:20:00,22.46,22.5,22.46,22.48,67200.0,15.9494,15.9778,15.9494,15.9636,67200.0
2011-06-16 12:25:00,22.47,22.52,22.46,22.5,37000.0,15.9565,15.992,15.9494,15.9778,37000.0
2011-06-16 12:30:00,22.5,22.52,22.49,22.5,172800.0,15.9778,15.992,15.9707,15.9778,172800.0
2011-06-16 12:35:00,22.49,22.51,22.48,22.48,35600.0,15.9707,15.9849,15.9636,15.9636,35600.0
2011-06-16 12:40:00,22.48,22.48,22.45,22.47,28400.0,15.9636,15.9636,15.9423,15.9565,28400.0
2011-06-16 12:45:00,22.47,22.48,22.45,22.46,20400.0,15.9565,15.9636,15.9423,15.9494,20400.0
2011-06-16 12:50:00,22.46,22.47,22.45,22.46,16200.0,15.9494,15.9565,15.9423,15.9494,16200.0
2011-06-16 12:55:00,22.46,22.46,22.43,22.43,17600.0,15.9494,15.9494,15.9281,15.9281,17600.0
2011-06-16 13:00:00,22.43,22.43,22.4,22.43,36200.0,15.9281,15.9281,15.9068,15.9281,36200.0
2011-06-16 13:05:00,22.43,22.43,22.4,22.43,29600.0,15.9281,15.9281,15.9068,15.9281,29600.0
2011-06-16 13:10:00,22.43,22.46,22.43,22.44,39800.0,15.9281,15.9494,15.9281,15.9352,39800.0
2011-06-16 13:15:00,22.43,22.48,22.43,22.47,37800.0,15.9281,15.9636,15.9281,15.9565,37800.0
2011-06-16 13:20:00,22.47,22.48,22.42,22.47,51800.0,15.9565,15.9636,15.921,15.9565,51800.0
2011-06-16 13:25:00,22.47,22.48,22.41,22.41,49400.0,15.9565,15.9636,15.9139,15.9139,49400.0
2011-06-16 13:30:00,22.42,22.43,22.36,22.38,107400.0,15.921,15.9281,15.8784,15.8926,107400.0
2011-06-16 13:35:00,22.38,22.39,22.35,22.35,30000.0,15.8926,15.8997,15.8713,15.8713,30000.0
2011-06-16 13:40:00,22.35,22.38,22.33,22.33,49200.0,15.8713,15.8926,15.8571,15.8571,49200.0
2011-06-16 13:45:00,22.34,22.34,22.31,22.34,57000.0,15.8642,15.8642,15.8429,15.8642,57000.0
2011-06-16 13:50:00,22.35,22.35,22.31,22.31,43200.0,15.8713,15.8713,15.8429,15.8429,43200.0
2011-06-16 13:55:00,22.32,22.33,22.27,22.28,144400.0,15.85,15.8571,15.8145,15.8216,144400.0
2011-06-16 14:00:00,22.28,22.3,22.26,22.29,84200.0,15.8216,15.8358,15.8074,15.8287,84200.0
2011-06-16 14:05:00,22.29,22.3,22.24,22.28,131000.0,15.8287,15.8358,15.7932,15.8216,131000.0
2011-06-16 14:10:00,22.27,22.28,22.24,22.25,41600.0,15.8145,15.8216,15.7932,15.8003,41600.0
2011-06-16 14:15:00,22.25,22.25,22.21,22.23,100000.0,15.8003,15.8003,15.7719,15.7861,100000.0
2011-06-16 14:20:00,22.23,22.24,22.22,22.24,87200.0,15.7861,15.7932,15.779,15.7932,87200.0
2011-06-16 14:25:00,22.24,22.26,22.22,22.23,182000.0,15.7932,15.8074,15.779,15.7861,182000.0
2011-06-16 14:30:00,22.23,22.24,22.21,22.22,100400.0,15.7861,15.7932,15.7719,15.779,100400.0
2011-06-16 14:35:00,22.22,22.22,22.19,22.2,103600.0,15.779,15.779,15.7577,15.7648,103600.0
2011-06-16 14:40:00,22.2,22.22,22.18,22.18,113200.0,15.7648,15.779,15.7506,15.7506,113200.0
2011-06-16 14:45:00,22.18,22.21,22.15,22.16,112800.0,15.7506,15.7719,15.7293,15.7364,112800.0
2011-06-16 14:50:00,22.15,22.25,22.15,22.23,130200.0,15.7293,15.8003,15.7293,15.7861,130200.0
2011-06-16 14:55:00,22.23,22.27,22.22,22.25,63000.0,15.7861,15.8145,15.779,15.8003,63000.0
2011-06-16 15:00:00,22.25,22.32,22.25,22.31,125600.0,15.8003,15.85,15.8003,15.8429,125600.0
2011-06-16 15:05:00,22.32,22.35,22.31,22.34,82800.0,15.85,15.8713,15.8429,15.8642,82800.0
2011-06-16 15:10:00,22.34,22.36,22.34,22.34,106600.0,15.8642,15.8784,15.8642,15.8642,106600.0
2011-06-16 15:15:00,22.34,22.34,22.31,22.32,98200.0,15.8642,15.8642,15.8429,15.85,98200.0
2011-06-16 15:20:00,22.31,22.34,22.31,22.32,79400.0,15.8429,15.8642,15.8429,15.85,79400.0
2011-06-16 15:25:00,22.32,22.34,22.32,22.32,72200.0,15.85,15.8642,15.85,15.85,72200.0
2011-06-16 15:30:00,22.31,22.39,22.31,22.38,149200.0,15.8429,15.8997,15.8429,15.8926,149200.0
2011-06-16 15:35:00,22.38,22.43,22.38,22.41,112000.0,15.8926,15.9281,15.8926,15.9139,112000.0
2011-06-16 15:40:00,22.41,22.42,22.37,22.4,101600.0,15.9139,15.921,15.8855,15.9068,101600.0
2011-06-16 15:45:00,22.39,22.41,22.36,22.38,319200.0,15.8997,15.9139,15.8784,15.8926,319200.0
2011-06-16 15:50:00,22.38,22.42,22.37,22.42,159800.0,15.8926,15.921,15.8855,15.921,159800.0
2011-06-16 15:55:00,22.41,22.42,22.39,22.41,224800.0,15.9139,15.921,15.8997,15.9139,224800.0
2011-06-17 09:30:00,22.67,22.76,22.67,22.75,891200.0,16.0986,16.1625,16.0986,16.1554,891200.0
2011-06-17 09:35:00,22.75,22.78,22.73,22.75,169200.0,16.1554,16.1767,16.1412,16.1554,169200.0
2011-06-17 09:40:00,22.74,22.77,22.73,22.77,154400.0,16.1483,16.1696,16.1412,16.1696,154400.0
2011-06-17 09:45:00,22.77,22.8,22.73,22.73,62800.0,16.1696,16.1909,16.1412,16.1412,62800.0
2011-06-17 09:50:00,22.74,22.74,22.58,22.59,81000.0,16.1483,16.1483,16.0347,16.0418,81000.0
2011-06-17 09:55:00,22.58,22.68,22.58,22.65,44800.0,16.0347,16.1057,16.0347,16.0844,44800.0
2011-06-17 10:00:00,22.64,22.74,22.64,22.7,105600.0,16.0773,16.1483,16.0773,16.1199,105600.0
2011-06-17 10:05:00,22.7,22.7,22.65,22.65,27200.0,16.1199,16.1199,16.0844,16.0844,27200.0
2011-06-17 10:10:00,22.65,22.68,22.61,22.61,50600.0,16.0844,16.1057,16.056,16.056,50600.0
2011-06-17 10:15:00,22.61,22.62,22.56,22.59,65400.0,16.056,16.0631,16.0205,16.0418,65400.0
2011-06-17 10:20:00,22.59,22.59,22.53,22.54,85400.0,16.0418,16.0418,15.9992,16.0063,85400.0
2011-06-17 10:25:00,22.54,22.57,22.52,22.56,74600.0,16.0063,16.0276,15.992,16.0205,74600.0
2011-06-17 10:30:00,22.56,22.64,22.55,22.58,81800.0,16.0205,16.0773,16.0134,16.0347,81800.0
2011-06-17 10:35:00,22.59,22.61,22.55,22.61,108400.0,16.0418,16.056,16.0134,16.056,108400.0
2011-06-17 10:40:00,22.6,22.62,22.6,22.61,35800.0,16.0489,16.0631,16.0489,16.056,35800.0
2011-06-17 10:45:00,22.61,22.66,22.61,22.65,24200.0,16.056,16.0915,16.056,16.0844,24200.0
2011-06-17 10:50:00,22.65,22.66,22.59,22.59,60000.0,16.0844,16.0915,16.0418,16.0418,60000.0
2011-06-17 10:55:00,22.59,22.61,22.58,22.58,61200.0,16.0418,16.056,16.0347,16.0347,61200.0
2011-06-17 11:00:00,22.58,22.58,22.47,22.5,137000.0,16.0347,16.0347,15.9565,15.9778,137000.0
2011-06-17 11:05:00,22.5,22.53,22.5,22.5,28400.0,15.9778,15.9992,15.9778,15.9778,28400.0
2011-06-17 11:10:00,22.5,22.62,22.5,22.61,44400.0,15.9778,16.0631,15.9778,16.056,44400.0
2011-06-17 11:15:00,22.61,22.64,22.61,22.63,117400.0,16.056,16.0773,16.056,16.0702,117400.0
2011-06-17 11:20:00,22.63,22.64,22.6,22.6,31400.0,16.0702,16.0773,16.0489,16.0489,31400.0
2011-06-17 11:25:00,22.6,22.63,22.6,22.62,34600.0,16.0489,16.0702,16.0489,16.0631,34600.0
2011-06-17 11:30:00,22.63,22.63,22.59,22.6,46200.0,16.0702,16.0702,16.0418,16.0489,46200.0
2011-06-17 11:35:00,22.6,22.6,22.57,22.58,46800.0,16.0489,16.0489,16.0276,16.0347,46800.0
2011-06-17 11:40:00,22.58,22.61,22.57,22.61,26000.0,16.0347,16.056,16.0276,16.056,26000.0
2011-06-17 11:45:00,22.6,22.61,22.58,22.59,30200.0,16.0489,16.056,16.0347,16.0418,30200.0
2011-06-17 11:50:00,22.59,22.6,22.57,22.57,27000.0,16.0418,16.0489,16.0276,16.0276,27000.0
2011-06-17 11:55:00,22.58,22.61,22.58,22.59,17800.0,16.0347,16.056,16.0347,16.0418,17800.0
2011-06-17 12:00:00,22.59,22.6,22.54,22.54,27600.0,16.0418,16.0489,16.0063,16.0063,27600.0
2011-06-17 12:05:00,22.54,22.57,22.54,22.56,32800.0,16.0063,16.0276,16.0063,16.0205,32800.0
2011-06-17 12:10:00,22.56,22.56,22.55,22.56,22800.0,16.0205,16.0205,16.0134,16.0205,22800.0
2011-06-17 12:15:00,22.56,22.56,22.55,22.55,36000.0,16.0205,16.0205,16.0134,16.0134,36000.0
2011-06-17 12:20:00,22.55,22.56,22.51,22.54,58000.0,16.0134,16.0205,15.9849,16.0063,58000.0
2011-06-17 12:25:00,22.54,22.55,22.52,22.53,40400.0,16.0063,16.0134,15.992,15.9992,40400.0
2011-06-17 12:30:00,22.54,22.55,22.5,22.5,34400.0,16.0063,16.0134,15.9778,15.9778,34400.0
2011-06-17 12:35:00,22.5,22.53,22.49,22.53,38200.0,15.9778,15.9992,15.9707,15.9992,38200.0
2011-06-17 12:40:00,22.53,22.53,22.49,22.5,45800.0,15.9992,15.9992,15.9707,15.9778,45800.0
2011-06-17 12:45:00,22.5,22.54,22.5,22.52,27400.0,15.9778,16.0063,15.9778,15.992,27400.0
2011-06-17 12:50:00,22.52,22.52,22.47,22.48,41600.0,15.992,15.992,15.9565,15.9636,41600.0
2011-06-17 12:55:00,22.48,22.53,22.48,22.52,23000.0,15.9636,15.9992,15.9636,15.992,23000.0
2011-06-17 13:00:00,22.52,22.52,22.49,22.49,19000.0,15.992,15.992,15.9707,15.9707,19000.0
2011-06-17 13:05:00,22.49,22.49,22.46,22.48,33600.0,15.9707,15.9707,15.9494,15.9636,33600.0
2011-06-17 13:10:00,22.48,22.49,22.46,22.46,24400.0,15.9636,15.9707,15.9494,15.9494,24400.0
2011-06-17 13:15:00,22.46,22.47,22.45,22.45,37200.0,15.9494,15.9565,15.9423,15.9423,37200.0
2011-06-17 13:20:00,22.45,22.46,22.43,22.44,38800.0,15.9423,15.9494,15.9281,15.9352,38800.0
2011-06-17 13:25:00,22.44,22.47,22.44,22.46,38000.0,15.9352,15.9565,15.9352,15.9494,38000.0
2011-06-17 13:30:00,22.46,22.48,22.45,22.47,85800.0,15.9494,15.9636,15.9423,15.9565,85800.0
2011-06-17 13:35:00,22.47,22.47,22.46,22.47,57000.0,15.9565,15.9565,15.9494,15.9565,57000.0
2011-06-17 13:40:00,22.47,22.47,22.45,22.46,40800.0,15.9565,15.9565,15.9423,15.9494,40800.0
2011-06-17 13:45:00,22.45,22.46,22.43,22.44,45000.0,15.9423,15.9494,15.9281,15.9352,45000.0
2011-06-17 13:50:00,22.44,22.44,22.41,22.42,62000.0,15.9352,15.9352,15.9139,15.921,62000.0
2011-06-17 13:55:00,22.42,22.43,22.41,22.42,60400.0,15.921,15.9281,15.9139,15.921,60400.0
2011-06-17 14:00:00,22.42,22.45,22.41,22.42,67400.0,15.921,15.9423,15.9139,15.921,67400.0
2011-06-17 14:05:00,22.42,22.44,22.4,22.42,91400.0,15.921,15.9352,15.9068,15.921,91400.0
2011-06-17 14:10:00,22.41,22.43,22.41,22.43,51600.0,15.9139,15.9281,15.9139,15.9281,51600.0
2011-06-17 14:15:00,22.43,22.46,22.41,22.43,72400.0,15.9281,15.9494,15.9139,15.9281,72400.0
2011-06-17 14:20:00,22.43,22.46,22.43,22.45,39600.0,15.9281,15.9494,15.9281,15.9423,39600.0
2011-06-17 14:25:00,22.45,22.48,22.45,22.48,62400.0,15.9423,15.9636,15.9423,15.9636,62400.0
2011-06-17 14:30:00,22.48,22.49,22.45,22.48,80800.0,15.9636,15.9707,15.9423,15.9636,80800.0
2011-06-17 14:35:00,22.49,22.49,22.46,22.47,48000.0,15.9707,15.9707,15.9494,15.9565,48000.0
2011-06-17 14:40:00,22.48,22.49,22.46,22.46,66600.0,15.9636,15.9707,15.9494,15.9494,66600.0
2011-06-17 14:45:00,22.46,22.46,22.42,22.43,64000.0,15.9494,15.9494,15.921,15.9281,64000.0
2011-06-17 14:50:00,22.44,22.45,22.42,22.43,49600.0,15.9352,15.9423,15.921,15.9281,49600.0
2011-06-17 14:55:00,22.43,22.47,22.43,22.47,45000.0,15.9281,15.9565,15.9281,15.9565,45000.0
2011-06-17 15:00:00,22.47,22.5,22.46,22.5,81000.0,15.9565,15.9778,15.9494,15.9778,81000.0
2011-06-17 15:05:00,22.49,22.51,22.48,22.48,92600.0,15.9707,15.9849,15.9636,15.9636,92600.0
2011-06-17 15:10:00,22.48,22.5,22.46,22.49,101400.0,15.9636,15.9778,15.9494,15.9707,101400.0
2011-06-17 15:15:00,22.49,22.49,22.38,22.42,171600.0,15.9707,15.9707,15.8926,15.921,171600.0
2011-06-17 15:20:00,22.42,22.49,22.42,22.49,108800.0,15.921,15.9707,15.921,15.9707,108800.0
2011-06-17 15:25:00,22.48,22.5,22.46,22.47,70000.0,15.9636,15.9778,15.9494,15.9565,70000.0
2011-06-17 15:30:00,22.47,22.49,22.47,22.48,75400.0,15.9565,15.9707,15.9565,15.9636,75400.0
2011-06-17 15:35:00,22.48,22.48,22.45,22.46,204000.0,15.9636,15.9636,15.9423,15.9494,204000.0
2011-06-17 15:40:00,22.46,22.49,22.46,22.49,161000.0,15.9494,15.9707,15.9494,15.9707,161000.0
2011-06-17 15:45:00,22.49,22.52,22.48,22.51,140800.0,15.9707,15.992,15.9636,15.9849,140800.0
2011-06-17 15:50:00,22.51,22.53,22.5,22.53,131400.0,15.9849,15.9992,15.9778,15.9992,131400.0
2011-06-17 15:55:00,22.53,22.53,22.49,22.51,430000.0,15.9992,15.9992,15.9707,15.9849,430000.0
2011-06-20 09:30:00,22.45,22.51,22.45,22.45,109400.0,15.9423,15.9849,15.9423,15.9423,109400.0
2011-06-20 09:35:00,22.45,22.46,22.38,22.4,65000.0,15.9423,15.9494,15.8926,15.9068,65000.0
2011-06-20 09:40:00,22.4,22.47,22.39,22.42,38800.0,15.9068,15.9565,15.8997,15.921,38800.0
2011-06-20 09:45:00,22.42,22.42,22.39,22.42,42800.0,15.921,15.921,15.8997,15.921,42800.0
2011-06-20 09:50:00,22.42,22.51,22.41,22.47,46200.0,15.921,15.9849,15.9139,15.9565,46200.0
2011-06-20 09:55:00,22.47,22.48,22.46,22.47,21600.0,15.9565,15.9636,15.9494,15.9565,21600.0
2011-06-20 10:00:00,22.47,22.5,22.45,22.46,52800.0,15.9565,15.9778,15.9423,15.9494,52800.0
2011-06-20 10:05:00,22.46,22.48,22.45,22.45,27800.0,15.9494,15.9636,15.9423,15.9423,27800.0
2011-06-20 10:10:00,22.45,22.46,22.42,22.42,43800.0,15.9423,15.9494,15.921,15.921,43800.0
2011-06-20 10:15:00,22.42,22.45,22.4,22.43,63200.0,15.921,15.9423,15.9068,15.9281,63200.0
2011-06-20 10:20:00,22.43,22.46,22.42,22.43,64200.0,15.9281,15.9494,15.921,15.9281,64200.0
2011-06-20 10:25:00,22.43,22.5,22.42,22.5,36800.0,15.9281,15.9778,15.921,15.9778,36800.0
2011-06-20 10:30:00,22.51,22.56,22.51,22.56,56000.0,15.9849,16.0205,15.9849,16.0205,56000.0
2011-06-20 10:35:00,22.56,22.58,22.54,22.56,25000.0,16.0205,16.0347,16.0063,16.0205,25000.0
2011-06-20 10:40:00,22.56,22.61,22.55,22.6,48800.0,16.0205,16.056,16.0134,16.0489,48800.0
2011-06-20 10:45:00,22.6,22.61,22.58,22.6,33600.0,16.0489,16.056,16.0347,16.0489,33600.0
2011-06-20 10:50:00,22.6,22.6,22.56,22.6,76600.0,16.0489,16.0489,16.0205,16.0489,76600.0
2011-06-20 10:55:00,22.6,22.64,22.6,22.64,78800.0,16.0489,16.0773,16.0489,16.0773,78800.0
2011-06-20 11:00:00,22.64,22.64,22.61,22.64,40800.0,16.0773,16.0773,16.056,16.0773,40800.0
2011-06-20 11:05:00,22.64,22.66,22.62,22.62,38600.0,16.0773,16.0915,16.0631,16.0631,38600.0
2011-06-20 11:10:00,22.62,22.65,22.61,22.63,56600.0,16.0631,16.0844,16.056,16.0702,56600.0
2011-06-20 11:15:00,22.62,22.66,22.61,22.65,30800.0,16.0631,16.0915,16.056,16.0844,30800.0
2011-06-20 11:20:00,22.66,22.72,22.63,22.71,105600.0,16.0915,16.1341,16.0702,16.127,105600.0
2011-06-20 11:25:00,22.71,22.72,22.69,22.71,49800.0,16.127,16.1341,16.1128,16.127,49800.0
2011-06-20 11:30:00,22.71,22.73,22.67,22.68,62400.0,16.127,16.1412,16.0986,16.1057,62400.0
2011-06-20 11:35:00,22.68,22.68,22.66,22.67,39000.0,16.1057,16.1057,16.0915,16.0986,39000.0
2011-06-20 11:40:00,22.67,22.73,22.67,22.73,31600.0,16.0986,16.1412,16.0986,16.1412,31600.0
2011-06-20 11:45:00,22.72,22.74,22.72,22.73,37800.0,16.1341,16.1483,16.1341,16.1412,37800.0
2011-06-20 11:50:00,22.74,22.74,22.7,22.7,29600.0,16.1483,16.1483,16.1199,16.1199,29600.0
2011-06-20 11:55:00,22.7,22.74,22.7,22.73,24800.0,16.1199,16.1483,16.1199,16.1412,24800.0
2011-06-20 12:00:00,22.73,22.74,22.71,22.72,25200.0,16.1412,16.1483,16.127,16.1341,25200.0
2011-06-20 12:05:00,22.73,22.74,22.7,22.7,35800.0,16.1412,16.1483,16.1199,16.1199,35800.0
2011-06-20 12:10:00,22.7,22.71,22.68,22.68,20600.0,16.1199,16.127,16.1057,16.1057,20600.0
2011-06-20 12:15:00,22.68,22.7,22.68,22.7,22800.0,16.1057,16.1199,16.1057,16.1199,22800.0
2011-06-20 12:20:00,22.7,22.7,22.67,22.68,35600.0,16.1199,16.1199,16.0986,16.1057,35600.0
2011-06-20 12:25:00,22.68,22.7,22.68,22.7,20200.0,16.1057,16.1199,16.1057,16.1199,20200.0
2011-06-20 12:30:00,22.7,22.71,22.69,22.7,25800.0,16.1199,16.127,16.1128,16.1199,25800.0
2011-06-20 12:35:00,22.7,22.73,22.7,22.72,16400.0,16.1199,16.1412,16.1199,16.1341,16400.0
2011-06-20 12:40:00,22.71,22.73,22.71,22.73,17000.0,16.127,16.1412,16.127,16.1412,17000.0
2011-06-20 12:45:00,22.73,22.73,22.71,22.73,16000.0,16.1412,16.1412,16.127,16.1412,16000.0
2011-06-20 12:50:00,22.73,22.74,22.68,22.69,20800.0,16.1412,16.1483,16.1057,16.1128,20800.0
2011-06-20 12:55:00,22.68,22.69,22.66,22.67,37800.0,16.1057,16.1128,16.0915,16.0986,37800.0
2011-06-20 13:00:00,22.67,22.68,22.65,22.66,18800.0,16.0986,16.1057,16.0844,16.0915,18800.0
2011-06-20 13:05:00,22.65,22.68,22.65,22.68,50000.0,16.0844,16.1057,16.0844,16.1057,50000.0
2011-06-20 13:10:00,22.68,22.68,22.67,22.67,41600.0,16.1057,16.1057,16.0986,16.0986,41600.0
2011-06-20 13:15:00,22.66,22.7,22.66,22.68,24800.0,16.0915,16.1199,16.0915,16.1057,24800.0
2011-06-20 13:20:00,22.69,22.7,22.67,22.7,13400.0,16.1128,16.1199,16.0986,16.1199,13400.0
2011-06-20 13:25:00,22.7,22.72,22.7,22.7,34600.0,16.1199,16.1341,16.1199,16.1199,34600.0
2011-06-20 13:30:00,22.71,22.71,22.68,22.69,36400.0,16.127,16.127,16.1057,16.1128,36400.0
2011-06-20 13:35:00,22.69,22.7,22.67,22.67,26200.0,16.1128,16.1199,16.0986,16.0986,26200.0
2011-06-20 13:40:00,22.67,22.68,22.65,22.65,37800.0,16.0986,16.1057,16.0844,16.0844,37800.0
2011-06-20 13:45:00,22.65,22.66,22.64,22.64,23000.0,16.0844,16.0915,16.0773,16.0773,23000.0
2011-06-20 13:50:00,22.64,22.65,22.64,22.65,17600.0,16.0773,16.0844,16.0773,16.0844,17600.0
2011-06-20 13:55:00,22.65,22.65,22.61,22.61,31200.0,16.0844,16.0844,16.056,16.056,31200.0
2011-06-20 14:00:00,22.61,22.64,22.61,22.62,40600.0,16.056,16.0773,16.056,16.0631,40600.0
2011-06-20 14:05:00,22.63,22.65,22.61,22.64,25600.0,16.0702,16.0844,16.056,16.0773,25600.0
2011-06-20 14:10:00,22.63,22.63,22.61,22.62,39800.0,16.0702,16.0702,16.056,16.0631,39800.0
2011-06-20 14:15:00,22.61,22.64,22.61,22.63,42400.0,16.056,16.0773,16.056,16.0702,42400.0
2011-06-20 14:20:00,22.63,22.63,22.58,22.59,48400.0,16.0702,16.0702,16.0347,16.0418,48400.0
2011-06-20 14:25:00,22.59,22.61,22.58,22.6,53400.0,16.0418,16.056,16.0347,16.0489,53400.0
2011-06-20 14:30:00,22.6,22.62,22.59,22.62,58200.0,16.0489,16.0631,16.0418,16.0631,58200.0
2011-06-20 14:35:00,22.61,22.64,22.61,22.63,75400.0,16.056,16.0773,16.056,16.0702,75400.0
2011-06-20 14:40:00,22.63,22.64,22.62,22.63,46400.0,16.0702,16.0773,16.0631,16.0702,46400.0
2011-06-20 14:45:00,22.63,22.66,22.63,22.63,98200.0,16.0702,16.0915,16.0702,16.0702,98200.0
2011-06-20 14:50:00,22.64,22.65,22.61,22.63,72200.0,16.0773,16.0844,16.056,16.0702,72200.0
2011-06-20 14:55:00,22.63,22.65,22.63,22.65,47800.0,16.0702,16.0844,16.0702,16.0844,47800.0
2011-06-20 15:00:00,22.65,22.65,22.62,22.63,48600.0,16.0844,16.0844,16.0631,16.0702,48600.0
2011-06-20 15:05:00,22.63,22.63,22.61,22.63,61200.0,16.0702,16.0702,16.056,16.0702,61200.0
2011-06-20 15:10:00,22.63,22.63,22.57,22.58,93200.0,16.0702,16.0702,16.0276,16.0347,93200.0
2011-06-20 15:15:00,22.58,22.59,22.57,22.57,52400.0,16.0347,16.0418,16.0276,16.0276,52400.0
2011-06-20 15:20:00,22.57,22.59,22.55,22.57,60800.0,16.0276,16.0418,16.0134,16.0276,60800.0
2011-06-20 15:25:00,22.58,22.6,22.57,22.6,81000.0,16.0347,16.0489,16.0276,16.0489,81000.0
2011-06-20 15:30:00,22.6,22.65,22.6,22.65,93000.0,16.0489,16.0844,16.0489,16.0844,93000.0
2011-06-20 15:35:00,22.65,22.68,22.65,22.68,105800.0,16.0844,16.1057,16.0844,16.1057,105800.0
2011-06-20 15:40:00,22.67,22.68,22.66,22.66,102600.0,16.0986,16.1057,16.0915,16.0915,102600.0
2011-06-20 15:45:00,22.66,22.7,22.65,22.67,192400.0,16.0915,16.1199,16.0844,16.0986,192400.0
2011-06-20 15:50:00,22.67,22.68,22.65,22.66,158800.0,16.0986,16.1057,16.0844,16.0915,158800.0
2011-06-20 15:55:00,22.66,22.68,22.66,22.68,266600.0,16.0915,16.1057,16.0915,16.1057,266600.0
2011-06-21 09:30:00,22.87,22.98,22.83,22.94,140000.0,16.2406,16.3187,16.2122,16.2903,140000.0
2011-06-21 09:35:00,22.93,22.98,22.92,22.95,53000.0,16.2832,16.3187,16.2761,16.2974,53000.0
2011-06-21 09:40:00,22.95,22.98,22.92,22.92,36800.0,16.2974,16.3187,16.2761,16.2761,36800.0
2011-06-21 09:45:00,22.93,22.95,22.89,22.94,69800.0,16.2832,16.2974,16.2548,16.2903,69800.0
2011-06-21 09:50:00,22.93,22.95,22.89,22.93,55000.0,16.2832,16.2974,16.2548,16.2832,55000.0
2011-06-21 09:55:00,22.93,22.93,22.9,22.91,28600.0,16.2832,16.2832,16.2619,16.269,28600.0
2011-06-21 10:00:00,22.91,22.93,22.88,22.88,68600.0,16.269,16.2832,16.2477,16.2477,68600.0
2011-06-21 10:05:00,22.88,22.88,22.82,22.83,60400.0,16.2477,16.2477,16.2051,16.2122,60400.0
2011-06-21 10:10:00,22.83,22.83,22.79,22.8,78800.0,16.2122,16.2122,16.1838,16.1909,78800.0
2011-06-21 10:15:00,22.8,22.81,22.78,22.78,40000.0,16.1909,16.198,16.1767,16.1767,40000.0
2011-06-21 10:20:00,22.77,22.79,22.73,22.77,90600.0,16.1696,16.1838,16.1412,16.1696,90600.0
2011-06-21 10:25:00,22.77,22.82,22.77,22.82,54000.0,16.1696,16.2051,16.1696,16.2051,54000.0
2011-06-21 10:30:00,22.82,22.84,22.81,22.82,51800.0,16.2051,16.2193,16.198,16.2051,51800.0
2011-06-21 10:35:00,22.82,22.86,22.82,22.86,82000.0,16.2051,16.2335,16.2051,16.2335,82000.0
2011-06-21 10:40:00,22.86,22.91,22.86,22.9,49600.0,16.2335,16.269,16.2335,16.2619,49600.0
2011-06-21 10:45:00,22.9,22.94,22.9,22.93,149800.0,16.2619,16.2903,16.2619,16.2832,149800.0
2011-06-21 10:50:00,22.93,22.93,22.91,22.93,44200.0,16.2832,16.2832,16.269,16.2832,44200.0
2011-06-21 10:55:00,22.93,23.0,22.93,22.98,142400.0,16.2832,16.3329,16.2832,16.3187,142400.0
2011-06-21 11:00:00,22.98,23.02,22.97,23.0,164000.0,16.3187,16.3471,16.3116,16.3329,164000.0
2011-06-21 11:05:00,23.0,23.07,23.0,23.06,70000.0,16.3329,16.3826,16.3329,16.3755,70000.0
2011-06-21 11:10:00,23.06,23.09,23.05,23.07,99400.0,16.3755,16.3968,16.3684,16.3826,99400.0
2011-06-21 11:15:00,23.07,23.11,23.05,23.09,51000.0,16.3826,16.411,16.3684,16.3968,51000.0
2011-06-21 11:20:00,23.09,23.12,23.08,23.11,40200.0,16.3968,16.4181,16.3897,16.411,40200.0
2011-06-21 11:25:00,23.1,23.1,23.08,23.08,37800.0,16.4039,16.4039,16.3897,16.3897,37800.0
2011-06-21 11:30:00,23.08,23.09,23.06,23.07,57400.0,16.3897,16.3968,16.3755,16.3826,57400.0
2011-06-21 11:35:00,23.07,23.1,23.07,23.09,73800.0,16.3826,16.4039,16.3826,16.3968,73800.0
2011-06-21 11:40:00,23.09,23.1,23.08,23.09,40600.0,16.3968,16.4039,16.3897,16.3968,40600.0
2011-06-21 11:45:00,23.08,23.1,23.07,23.07,66200.0,16.3897,16.4039,16.3826,16.3826,66200.0
2011-06-21 11:50:00,23.07,23.07,23.06,23.07,53600.0,16.3826,16.3826,16.3755,16.3826,53600.0
2011-06-21 11:55:00,23.07,23.07,23.01,23.02,89000.0,16.3826,16.3826,16.34,16.3471,89000.0
2011-06-21 12:00:00,23.02,23.03,23.0,23.02,61000.0,16.3471,16.3542,16.3329,16.3471,61000.0
2011-06-21 12:05:00,23.02,23.06,23.02,23.05,40400.0,16.3471,16.3755,16.3471,16.3684,40400.0
2011-06-21 12:10:00,23.05,23.05,23.03,23.04,27200.0,16.3684,16.3684,16.3542,16.3613,27200.0
2011-06-21 12:15:00,23.04,23.06,23.03,23.06,83000.0,16.3613,16.3755,16.3542,16.3755,83000.0
2011-06-21 12:20:00,23.06,23.07,23.05,23.06,66400.0,16.3755,16.3826,16.3684,16.3755,66400.0
2011-06-21 12:25:00,23.06,23.09,23.04,23.05,63600.0,16.3755,16.3968,16.3613,16.3684,63600.0
2011-06-21 12:30:00,23.04,23.05,23.03,23.03,41800.0,16.3613,16.3684,16.3542,16.3542,41800.0
2011-06-21 12:35:00,23.03,23.04,23.0,23.0,80200.0,16.3542,16.3613,16.3329,16.3329,80200.0
2011-06-21 12:40:00,23.0,23.01,23.0,23.0,51400.0,16.3329,16.34,16.3329,16.3329,51400.0
2011-06-21 12:45:00,23.0,23.03,23.0,23.02,35800.0,16.3329,16.3542,16.3329,16.3471,35800.0
2011-06-21 12:50:00,23.02,23.02,23.0,23.02,29600.0,16.3471,16.3471,16.3329,16.3471,29600.0
2011-06-21 12:55:00,23.02,23.03,23.0,23.03,48400.0,16.3471,16.3542,16.3329,16.3542,48400.0
2011-06-21 13:00:00,23.03,23.03,23.02,23.03,34200.0,16.3542,16.3542,16.3471,16.3542,34200.0
2011-06-21 13:05:00,23.03,23.03,23.02,23.03,72600.0,16.3542,16.3542,16.3471,16.3542,72600.0
2011-06-21 13:10:00,23.03,23.06,23.02,23.05,79400.0,16.3542,16.3755,16.3471,16.3684,79400.0
2011-06-21 13:15:00,23.05,23.06,23.04,23.04,36600.0,16.3684,16.3755,16.3613,16.3613,36600.0
2011-06-21 13:20:00,23.05,23.06,23.04,23.05,44400.0,16.3684,16.3755,16.3613,16.3684,44400.0
2011-06-21 13:25:00,23.05,23.06,23.04,23.05,42600.0,16.3684,16.3755,16.3613,16.3684,42600.0
2011-06-21 13:30:00,23.05,23.08,23.05,23.05,42600.0,16.3684,16.3897,16.3684,16.3684,42600.0
2011-06-21 13:35:00,23.05,23.07,23.04,23.04,35200.0,16.3684,16.3826,16.3613,16.3613,35200.0
2011-06-21 13:40:00,23.04,23.05,23.03,23.04,42800.0,16.3613,16.3684,16.3542,16.3613,42800.0
2011-06-21 13:45:00,23.04,23.07,23.04,23.06,36000.0,16.3613,16.3826,16.3613,16.3755,36000.0
2011-06-21 13:50:00,23.06,23.08,23.05,23.06,33800.0,16.3755,16.3897,16.3684,16.3755,33800.0
2011-06-21 13:55:00,23.06,23.07,23.06,23.07,33600.0,16.3755,16.3826,16.3755,16.3826,33600.0
2011-06-21 14:00:00,23.07,23.08,23.04,23.05,52400.0,16.3826,16.3897,16.3613,16.3684,52400.0
2011-06-21 14:05:00,23.04,23.05,23.03,23.04,60600.0,16.3613,16.3684,16.3542,16.3613,60600.0
2011-06-21 14:10:00,23.04,23.09,23.04,23.09,51400.0,16.3613,16.3968,16.3613,16.3968,51400.0
2011-06-21 14:15:00,23.09,23.09,23.06,23.07,36200.0,16.3968,16.3968,16.3755,16.3826,36200.0
2011-06-21 14:20:00,23.07,23.11,23.07,23.11,110000.0,16.3826,16.411,16.3826,16.411,110000.0
2011-06-21 14:25:00,23.1,23.12,23.1,23.12,54000.0,16.4039,16.4181,16.4039,16.4181,54000.0
2011-06-21 14:30:00,23.11,23.15,23.11,23.15,113600.0,16.411,16.4394,16.411,16.4394,113600.0
2011-06-21 14:35:00,23.15,23.18,23.14,23.16,173400.0,16.4394,16.4607,16.4323,16.4465,173400.0
2011-06-21 14:40:00,23.16,23.16,23.15,23.15,25200.0,16.4465,16.4465,16.4394,16.4394,25200.0
2011-06-21 14:45:00,23.15,23.16,23.11,23.11,79200.0,16.4394,16.4465,16.411,16.411,79200.0
2011-06-21 14:50:00,23.11,23.13,23.1,23.13,84000.0,16.411,16.4252,16.4039,16.4252,84000.0
2011-06-21 14:55:00,23.13,23.14,23.11,23.12,55000.0,16.4252,16.4323,16.411,16.4181,55000.0
2011-06-21 15:00:00,23.12,23.12,23.09,23.11,70600.0,16.4181,16.4181,16.3968,16.411,70600.0
2011-06-21 15:05:00,23.11,23.13,23.1,23.12,59800.0,16.411,16.4252,16.4039,16.4181,59800.0
2011-06-21 15:10:00,23.11,23.14,23.11,23.13,94400.0,16.411,16.4323,16.411,16.4252,94400.0
2011-06-21 15:15:00,23.14,23.14,23.11,23.11,117400.0,16.4323,16.4323,16.411,16.411,117400.0
2011-06-21 15:20:00,23.11,23.13,23.1,23.11,66400.0,16.411,16.4252,16.4039,16.411,66400.0
2011-06-21 15:25:00,23.11,23.12,23.08,23.08,103400.0,16.411,16.4181,16.3897,16.3897,103400.0
2011-06-21 15:30:00,23.08,23.09,23.04,23.05,142400.0,16.3897,16.3968,16.3613,16.3684,142400.0
2011-06-21 15:35:00,23.05,23.05,23.03,23.04,89400.0,16.3684,16.3684,16.3542,16.3613,89400.0
2011-06-21 15:40:00,23.03,23.03,23.01,23.02,143800.0,16.3542,16.3542,16.34,16.3471,143800.0
2011-06-21 15:45:00,23.03,23.1,23.03,23.09,281000.0,16.3542,16.4039,16.3542,16.3968,281000.0
2011-06-21 15:50:00,23.09,23.11,23.07,23.08,232000.0,16.3968,16.411,16.3826,16.3897,232000.0
2011-06-21 15:55:00,23.08,23.08,23.05,23.08,351400.0,16.3897,16.3897,16.3684,16.3897,351400.0
2011-06-22 09:30:00,23.03,23.04,22.93,23.0,98000.0,16.3542,16.3613,16.2832,16.3329,98000.0
2011-06-22 09:35:00,23.02,23.02,22.92,22.97,52600.0,16.3471,16.3471,16.2761,16.3116,52600.0
2011-06-22 09:40:00,22.98,23.03,22.96,22.98,27800.0,16.3187,16.3542,16.3045,16.3187,27800.0
2011-06-22 09:45:00,22.96,23.0,22.95,22.98,24000.0,16.3045,16.3329,16.2974,16.3187,24000.0
2011-06-22 09:50:00,22.98,23.03,22.96,22.98,60200.0,16.3187,16.3542,16.3045,16.3187,60200.0
2011-06-22 09:55:00,22.97,23.02,22.97,23.0,42800.0,16.3116,16.3471,16.3116,16.3329,42800.0
2011-06-22 10:00:00,23.0,23.06,22.98,23.06,63000.0,16.3329,16.3755,16.3187,16.3755,63000.0
2011-06-22 10:05:00,23.05,23.07,22.99,23.0,39000.0,16.3684,16.3826,16.3258,16.3329,39000.0
2011-06-22 10:10:00,23.0,23.02,22.98,22.98,15200.0,16.3329,16.3471,16.3187,16.3187,15200.0
2011-06-22 10:15:00,22.98,22.99,22.94,22.94,65800.0,16.3187,16.3258,16.2903,16.2903,65800.0
2011-06-22 10:20:00,22.94,22.97,22.93,22.97,19600.0,16.2903,16.3116,16.2832,16.3116,19600.0
2011-06-22 10:25:00,22.97,22.98,22.9,22.91,30400.0,16.3116,16.3187,16.2619,16.269,30400.0
2011-06-22 10:30:00,22.91,22.95,22.91,22.93,72200.0,16.269,16.2974,16.269,16.2832,72200.0
2011-06-22 10:35:00,22.93,22.95,22.89,22.9,104800.0,16.2832,16.2974,16.2548,16.2619,104800.0
2011-06-22 10:40:00,22.91,22.95,22.91,22.92,22200.0,16.269,16.2974,16.269,16.2761,22200.0
2011-06-22 10:45:00,22.92,22.93,22.9,22.91,36800.0,16.2761,16.2832,16.2619,16.269,36800.0
2011-06-22 10:50:00,22.9,22.93,22.89,22.9,63000.0,16.2619,16.2832,16.2548,16.2619,63000.0
2011-06-22 10:55:00,22.9,22.99,22.89,22.97,87200.0,16.2619,16.3258,16.2548,16.3116,87200.0
2011-06-22 11:00:00,22.97,22.98,22.92,22.92,75000.0,16.3116,16.3187,16.2761,16.2761,75000.0
2011-06-22 11:05:00,22.93,22.93,22.84,22.85,124800.0,16.2832,16.2832,16.2193,16.2264,124800.0
2011-06-22 11:10:00,22.85,22.89,22.85,22.86,43400.0,16.2264,16.2548,16.2264,16.2335,43400.0
2011-06-22 11:15:00,22.86,22.88,22.85,22.85,39600.0,16.2335,16.2477,16.2264,16.2264,39600.0
2011-06-22 11:20:00,22.86,22.86,22.84,22.85,86000.0,16.2335,16.2335,16.2193,16.2264,86000.0
2011-06-22 11:25:00,22.85,22.88,22.84,22.85,53800.0,16.2264,16.2477,16.2193,16.2264,53800.0
2011-06-22 11:30:00,22.85,22.86,22.84,22.84,47200.0,16.2264,16.2335,16.2193,16.2193,47200.0
2011-06-22 11:35:00,22.84,22.86,22.83,22.85,38800.0,16.2193,16.2335,16.2122,16.2264,38800.0
2011-06-22 11:40:00,22.85,22.86,22.81,22.83,54000.0,16.2264,16.2335,16.198,16.2122,54000.0
2011-06-22 11:45:00,22.84,22.84,22.8,22.81,37400.0,16.2193,16.2193,16.1909,16.198,37400.0
2011-06-22 11:50:00,22.81,22.82,22.76,22.77,85000.0,16.198,16.2051,16.1625,16.1696,85000.0
2011-06-22 11:55:00,22.77,22.77,22.75,22.76,59200.0,16.1696,16.1696,16.1554,16.1625,59200.0
2011-06-22 12:00:00,22.77,22.78,22.74,22.74,62600.0,16.1696,16.1767,16.1483,16.1483,62600.0
2011-06-22 12:05:00,22.75,22.76,22.73,22.75,35400.0,16.1554,16.1625,16.1412,16.1554,35400.0
2011-06-22 12:10:00,22.75,22.79,22.75,22.78,64400.0,16.1554,16.1838,16.1554,16.1767,64400.0
2011-06-22 12:15:00,22.78,22.81,22.77,22.8,69800.0,16.1767,16.198,16.1696,16.1909,69800.0
2011-06-22 12:20:00,22.8,22.81,22.77,22.79,61000.0,16.1909,16.198,16.1696,16.1838,61000.0
2011-06-22 12:25:00,22.78,22.85,22.78,22.84,64600.0,16.1767,16.2264,16.1767,16.2193,64600.0
2011-06-22 12:30:00,22.84,22.84,22.77,22.78,83000.0,16.2193,16.2193,16.1696,16.1767,83000.0
2011-06-22 12:35:00,22.78,22.83,22.78,22.83,82200.0,16.1767,16.2122,16.1767,16.2122,82200.0
2011-06-22 12:40:00,22.83,22.85,22.8,22.85,38000.0,16.2122,16.2264,16.1909,16.2264,38000.0
2011-06-22 12:45:00,22.84,22.88,22.84,22.85,71200.0,16.2193,16.2477,16.2193,16.2264,71200.0
2011-06-22 12:50:00,22.85,22.88,22.85,22.86,115600.0,16.2264,16.2477,16.2264,16.2335,115600.0
2011-06-22 12:55:00,22.86,22.87,22.81,22.82,240200.0,16.2335,16.2406,16.198,16.2051,240200.0
2011-06-22 13:00:00,22.82,22.85,22.81,22.85,38200.0,16.2051,16.2264,16.198,16.2264,38200.0
2011-06-22 13:05:00,22.85,22.86,22.84,22.84,37000.0,16.2264,16.2335,16.2193,16.2193,37000.0
2011-06-22 13:10:00,22.85,22.85,22.83,22.84,33800.0,16.2264,16.2264,16.2122,16.2193,33800.0
2011-06-22 13:15:00,22.84,22.86,22.83,22.85,16800.0,16.2193,16.2335,16.2122,16.2264,16800.0
2011-06-22 13:20:00,22.85,22.86,22.85,22.85,21600.0,16.2264,16.2335,16.2264,16.2264,21600.0
2011-06-22 13:25:00,22.86,22.89,22.85,22.88,55400.0,16.2335,16.2548,16.2264,16.2477,55400.0
2011-06-22 13:30:00,22.88,22.89,22.87,22.88,96600.0,16.2477,16.2548,16.2406,16.2477,96600.0
2011-06-22 13:35:00,22.88,22.88,22.84,22.84,55400.0,16.2477,16.2477,16.2193,16.2193,55400.0
2011-06-22 13:40:00,22.84,22.86,22.84,22.86,34800.0,16.2193,16.2335,16.2193,16.2335,34800.0
2011-06-22 13:45:00,22.86,22.88,22.84,22.86,102000.0,16.2335,16.2477,16.2193,16.2335,102000.0
2011-06-22 13:50:00,22.86,22.86,22.85,22.86,15600.0,16.2335,16.2335,16.2264,16.2335,15600.0
2011-06-22 13:55:00,22.86,22.89,22.85,22.89,110200.0,16.2335,16.2548,16.2264,16.2548,110200.0
2011-06-22 14:00:00,22.89,22.89,22.84,22.85,116400.0,16.2548,16.2548,16.2193,16.2264,116400.0
2011-06-22 14:05:00,22.84,22.87,22.82,22.87,83600.0,16.2193,16.2406,16.2051,16.2406,83600.0
2011-06-22 14:10:00,22.86,22.87,22.84,22.85,47800.0,16.2335,16.2406,16.2193,16.2264,47800.0
2011-06-22 14:15:00,22.85,22.87,22.85,22.85,56200.0,16.2264,16.2406,16.2264,16.2264,56200.0
2011-06-22 14:20:00,22.85,22.87,22.85,22.86,43600.0,16.2264,16.2406,16.2264,16.2335,43600.0
2011-06-22 14:25:00,22.86,22.86,22.81,22.81,53800.0,16.2335,16.2335,16.198,16.198,53800.0
2011-06-22 14:30:00,22.81,22.83,22.79,22.81,53200.0,16.198,16.2122,16.1838,16.198,53200.0
2011-06-22 14:35:00,22.81,22.82,22.78,22.79,41200.0,16.198,16.2051,16.1767,16.1838,41200.0
2011-06-22 14:40:00,22.79,22.8,22.75,22.78,39400.0,16.1838,16.1909,16.1554,16.1767,39400.0
2011-06-22 14:45:00,22.78,22.81,22.78,22.79,32800.0,16.1767,16.198,16.1767,16.1838,32800.0
2011-06-22 14:50:00,22.79,22.81,22.75,22.76,48200.0,16.1838,16.198,16.1554,16.1625,48200.0
2011-06-22 14:55:00,22.75,22.79,22.75,22.79,126000.0,16.1554,16.1838,16.1554,16.1838,126000.0
2011-06-22 15:00:00,22.79,22.82,22.78,22.81,83800.0,16.1838,16.2051,16.1767,16.198,83800.0
2011-06-22 15:05:00,22.81,22.82,22.79,22.82,48000.0,16.198,16.2051,16.1838,16.2051,48000.0
2011-06-22 15:10:00,22.82,22.83,22.8,22.8,60000.0,16.2051,16.2122,16.1909,16.1909,60000.0
2011-06-22 15:15:00,22.8,22.82,22.79,22.82,47600.0,16.1909,16.2051,16.1838,16.2051,47600.0
2011-06-22 15:20:00,22.82,22.84,22.81,22.82,96000.0,16.2051,16.2193,16.198,16.2051,96000.0
2011-06-22 15:25:00,22.82,22.83,22.78,22.81,90200.0,16.2051,16.2122,16.1767,16.198,90200.0
2011-06-22 15:30:00,22.81,22.82,22.78,22.8,119400.0,16.198,16.2051,16.1767,16.1909,119400.0
2011-06-22 15:35:00,22.8,22.83,22.78,22.78,103400.0,16.1909,16.2122,16.1767,16.1767,103400.0
2011-06-22 15:40:00,22.78,22.79,22.71,22.72,192800.0,16.1767,16.1838,16.127,16.1341,192800.0
2011-06-22 15:45:00,22.73,22.75,22.68,22.72,297600.0,16.1412,16.1554,16.1057,16.1341,297600.0
2011-06-22 15:50:00,22.72,22.74,22.7,22.71,236200.0,16.1341,16.1483,16.1199,16.127,236200.0
2011-06-22 15:55:00,22.7,22.7,22.66,22.7,608200.0,16.1199,16.1199,16.0915,16.1199,608200.0
2011-06-23 09:30:00,22.38,22.5,22.15,22.15,376200.0,15.8926,15.9778,15.7293,15.7293,376200.0
2011-06-23 09:35:00,22.16,22.22,22.1,22.1,258400.0,15.7364,15.779,15.6938,15.6938,258400.0
2011-06-23 09:40:00,22.11,22.12,22.08,22.11,140800.0,15.7009,15.708,15.6796,15.7009,140800.0
2011-06-23 09:45:00,22.1,22.11,22.09,22.11,154600.0,15.6938,15.7009,15.6867,15.7009,154600.0
2011-06-23 09:50:00,22.11,22.22,22.1,22.22,172000.0,15.7009,15.779,15.6938,15.779,172000.0
2011-06-23 09:55:00,22.22,22.43,22.22,22.38,163800.0,15.779,15.9281,15.779,15.8926,163800.0
2011-06-23 10:00:00,22.38,22.39,22.29,22.34,126800.0,15.8926,15.8997,15.8287,15.8642,126800.0
2011-06-23 10:05:00,22.33,22.43,22.31,22.42,149000.0,15.8571,15.9281,15.8429,15.921,149000.0
2011-06-23 10:10:00,22.43,22.46,22.4,22.45,260200.0,15.9281,15.9494,15.9068,15.9423,260200.0
2011-06-23 10:15:00,22.43,22.47,22.4,22.43,170800.0,15.9281,15.9565,15.9068,15.9281,170800.0
2011-06-23 10:20:00,22.43,22.43,22.31,22.32,134000.0,15.9281,15.9281,15.8429,15.85,134000.0
2011-06-23 10:25:00,22.33,22.35,22.28,22.33,74800.0,15.8571,15.8713,15.8216,15.8571,74800.0
2011-06-23 10:30:00,22.33,22.39,22.31,22.31,102000.0,15.8571,15.8997,15.8429,15.8429,102000.0
2011-06-23 10:35:00,22.32,22.35,22.29,22.3,88400.0,15.85,15.8713,15.8287,15.8358,88400.0
2011-06-23 10:40:00,22.3,22.34,22.28,22.29,145400.0,15.8358,15.8642,15.8216,15.8287,145400.0
2011-06-23 10:45:00,22.29,22.3,22.25,22.26,105200.0,15.8287,15.8358,15.8003,15.8074,105200.0
2011-06-23 10:50:00,22.27,22.33,22.25,22.32,99200.0,15.8145,15.8571,15.8003,15.85,99200.0
2011-06-23 10:55:00,22.32,22.35,22.3,22.35,57000.0,15.85,15.8713,15.8358,15.8713,57000.0
2011-06-23 11:00:00,22.34,22.36,22.33,22.35,62400.0,15.8642,15.8784,15.8571,15.8713,62400.0
2011-06-23 11:05:00,22.34,22.39,22.34,22.39,62000.0,15.8642,15.8997,15.8642,15.8997,62000.0
2011-06-23 11:10:00,22.4,22.4,22.32,22.33,72000.0,15.9068,15.9068,15.85,15.8571,72000.0
2011-06-23 11:15:00,22.32,22.35,22.3,22.31,38800.0,15.85,15.8713,15.8358,15.8429,38800.0
2011-06-23 11:20:00,22.31,22.32,22.29,22.31,35400.0,15.8429,15.85,15.8287,15.8429,35400.0
2011-06-23 11:25:00,22.31,22.35,22.3,22.34,78400.0,15.8429,15.8713,15.8358,15.8642,78400.0
2011-06-23 11:30:00,22.33,22.4,22.33,22.38,136800.0,15.8571,15.9068,15.8571,15.8926,136800.0
2011-06-23 11:35:00,22.39,22.4,22.38,22.38,77200.0,15.8997,15.9068,15.8926,15.8926,77200.0
2011-06-23 11:40:00,22.37,22.37,22.33,22.34,65800.0,15.8855,15.8855,15.8571,15.8642,65800.0
2011-06-23 11:45:00,22.34,22.35,22.32,22.33,95000.0,15.8642,15.8713,15.85,15.8571,95000.0
2011-06-23 11:50:00,22.33,22.34,22.31,22.31,34200.0,15.8571,15.8642,15.8429,15.8429,34200.0
2011-06-23 11:55:00,22.31,22.36,22.31,22.36,73200.0,15.8429,15.8784,15.8429,15.8784,73200.0
2011-06-23 12:00:00,22.36,22.36,22.34,22.36,48800.0,15.8784,15.8784,15.8642,15.8784,48800.0
2011-06-23 12:05:00,22.36,22.38,22.35,22.38,79600.0,15.8784,15.8926,15.8713,15.8926,79600.0
2011-06-23 12:10:00,22.38,22.38,22.34,22.34,32800.0,15.8926,15.8926,15.8642,15.8642,32800.0
2011-06-23 12:15:00,22.34,22.35,22.32,22.32,30200.0,15.8642,15.8713,15.85,15.85,30200.0
2011-06-23 12:20:00,22.32,22.34,22.32,22.32,43400.0,15.85,15.8642,15.85,15.85,43400.0
2011-06-23 12:25:00,22.32,22.32,22.26,22.28,91200.0,15.85,15.85,15.8074,15.8216,91200.0
2011-06-23 12:30:00,22.28,22.29,22.26,22.28,41600.0,15.8216,15.8287,15.8074,15.8216,41600.0
2011-06-23 12:35:00,22.28,22.29,22.27,22.29,50400.0,15.8216,15.8287,15.8145,15.8287,50400.0
2011-06-23 12:40:00,22.29,22.31,22.28,22.3,71200.0,15.8287,15.8429,15.8216,15.8358,71200.0
2011-06-23 12:45:00,22.3,22.32,22.3,22.31,101600.0,15.8358,15.85,15.8358,15.8429,101600.0
2011-06-23 12:50:00,22.31,22.36,22.31,22.35,49000.0,15.8429,15.8784,15.8429,15.8713,49000.0
2011-06-23 12:55:00,22.35,22.38,22.34,22.35,50600.0,15.8713,15.8926,15.8642,15.8713,50600.0
2011-06-23 13:00:00,22.36,22.38,22.35,22.38,57600.0,15.8784,15.8926,15.8713,15.8926,57600.0
2011-06-23 13:05:00,22.38,22.43,22.38,22.42,92600.0,15.8926,15.9281,15.8926,15.921,92600.0
2011-06-23 13:10:00,22.42,22.46,22.42,22.43,85400.0,15.921,15.9494,15.921,15.9281,85400.0
2011-06-23 13:15:00,22.43,22.46,22.43,22.45,84200.0,15.9281,15.9494,15.9281,15.9423,84200.0
2011-06-23 13:20:00,22.45,22.48,22.45,22.46,71600.0,15.9423,15.9636,15.9423,15.9494,71600.0
2011-06-23 13:25:00,22.46,22.48,22.43,22.45,138600.0,15.9494,15.9636,15.9281,15.9423,138600.0
2011-06-23 13:30:00,22.45,22.46,22.43,22.45,136400.0,15.9423,15.9494,15.9281,15.9423,136400.0
2011-06-23 13:35:00,22.45,22.45,22.41,22.41,126400.0,15.9423,15.9423,15.9139,15.9139,126400.0
2011-06-23 13:40:00,22.42,22.42,22.39,22.4,56200.0,15.921,15.921,15.8997,15.9068,56200.0
2011-06-23 13:45:00,22.4,22.4,22.35,22.35,44000.0,15.9068,15.9068,15.8713,15.8713,44000.0
2011-06-23 13:50:00,22.35,22.35,22.31,22.31,81200.0,15.8713,15.8713,15.8429,15.8429,81200.0
2011-06-23 13:55:00,22.32,22.35,22.32,22.35,96000.0,15.85,15.8713,15.85,15.8713,96000.0
2011-06-23 14:00:00,22.35,22.36,22.27,22.28,112600.0,15.8713,15.8784,15.8145,15.8216,112600.0
2011-06-23 14:05:00,22.28,22.31,22.26,22.3,81000.0,15.8216,15.8429,15.8074,15.8358,81000.0
2011-06-23 14:10:00,22.3,22.33,22.3,22.3,59600.0,15.8358,15.8571,15.8358,15.8358,59600.0
2011-06-23 14:15:00,22.31,22.31,22.26,22.28,52200.0,15.8429,15.8429,15.8074,15.8216,52200.0
2011-06-23 14:20:00,22.28,22.3,22.25,22.26,95000.0,15.8216,15.8358,15.8003,15.8074,95000.0
2011-06-23 14:25:00,22.26,22.3,22.26,22.28,57400.0,15.8074,15.8358,15.8074,15.8216,57400.0
2011-06-23 14:30:00,22.28,22.31,22.27,22.3,54000.0,15.8216,15.8429,15.8145,15.8358,54000.0
2011-06-23 14:35:00,22.29,22.3,22.23,22.23,55000.0,15.8287,15.8358,15.7861,15.7861,55000.0
2011-06-23 14:40:00,22.23,22.25,22.22,22.25,57200.0,15.7861,15.8003,15.779,15.8003,57200.0
2011-06-23 14:45:00,22.25,22.27,22.2,22.24,63800.0,15.8003,15.8145,15.7648,15.7932,63800.0
2011-06-23 14:50:00,22.24,22.24,22.21,22.22,64400.0,15.7932,15.7932,15.7719,15.779,64400.0
2011-06-23 14:55:00,22.22,22.45,22.22,22.45,316800.0,15.779,15.9423,15.779,15.9423,316800.0
2011-06-23 15:00:00,22.45,22.46,22.36,22.42,420800.0,15.9423,15.9494,15.8784,15.921,420800.0
2011-06-23 15:05:00,22.41,22.5,22.39,22.45,301000.0,15.9139,15.9778,15.8997,15.9423,301000.0
2011-06-23 15:10:00,22.45,22.49,22.41,22.48,174600.0,15.9423,15.9707,15.9139,15.9636,174600.0
2011-06-23 15:15:00,22.48,22.53,22.46,22.5,194000.0,15.9636,15.9992,15.9494,15.9778,194000.0
2011-06-23 15:20:00,22.5,22.54,22.47,22.53,189000.0,15.9778,16.0063,15.9565,15.9992,189000.0
2011-06-23 15:25:00,22.52,22.53,22.43,22.46,178600.0,15.992,15.9992,15.9281,15.9494,178600.0
2011-06-23 15:30:00,22.46,22.46,22.36,22.43,218800.0,15.9494,15.9494,15.8784,15.9281,218800.0
2011-06-23 15:35:00,22.43,22.47,22.4,22.4,131000.0,15.9281,15.9565,15.9068,15.9068,131000.0
2011-06-23 15:40:00,22.41,22.49,22.4,22.42,203400.0,15.9139,15.9707,15.9068,15.921,203400.0
2011-06-23 15:45:00,22.43,22.52,22.42,22.5,389200.0,15.9281,15.992,15.921,15.9778,389200.0
2011-06-23 15:50:00,22.5,22.5,22.47,22.48,432400.0,15.9778,15.9778,15.9565,15.9636,432400.0
2011-06-23 15:55:00,22.48,22.52,22.48,22.52,491800.0,15.9636,15.992,15.9636,15.992,491800.0
2011-06-24 09:30:00,22.52,22.59,22.37,22.37,153800.0,15.992,16.0418,15.8855,15.8855,153800.0
2011-06-24 09:35:00,22.38,22.43,22.35,22.41,88400.0,15.8926,15.9281,15.8713,15.9139,88400.0
2011-06-24 09:40:00,22.43,22.5,22.43,22.48,51000.0,15.9281,15.9778,15.9281,15.9636,51000.0
2011-06-24 09:45:00,22.47,22.53,22.43,22.53,81800.0,15.9565,15.9992,15.9281,15.9992,81800.0
2011-06-24 09:50:00,22.53,22.57,22.5,22.56,92200.0,15.9992,16.0276,15.9778,16.0205,92200.0
2011-06-24 09:55:00,22.56,22.58,22.55,22.56,76800.0,16.0205,16.0347,16.0134,16.0205,76800.0
2011-06-24 10:00:00,22.56,22.57,22.45,22.47,151200.0,16.0205,16.0276,15.9423,15.9565,151200.0
2011-06-24 10:05:00,22.46,22.5,22.45,22.45,141600.0,15.9494,15.9778,15.9423,15.9423,141600.0
2011-06-24 10:10:00,22.46,22.47,22.39,22.41,257400.0,15.9494,15.9565,15.8997,15.9139,257400.0
2011-06-24 10:15:00,22.41,22.43,22.38,22.4,124200.0,15.9139,15.9281,15.8926,15.9068,124200.0
2011-06-24 10:20:00,22.39,22.51,22.38,22.5,185800.0,15.8997,15.9849,15.8926,15.9778,185800.0
2011-06-24 10:25:00,22.5,22.51,22.46,22.48,153600.0,15.9778,15.9849,15.9494,15.9636,153600.0
2011-06-24 10:30:00,22.47,22.57,22.46,22.56,222400.0,15.9565,16.0276,15.9494,16.0205,222400.0
2011-06-24 10:35:00,22.57,22.61,22.53,22.54,136400.0,16.0276,16.056,15.9992,16.0063,136400.0
2011-06-24 10:40:00,22.54,22.58,22.49,22.49,144600.0,16.0063,16.0347,15.9707,15.9707,144600.0
2011-06-24 10:45:00,22.48,22.52,22.44,22.48,165600.0,15.9636,15.992,15.9352,15.9636,165600.0
2011-06-24 10:50:00,22.48,22.52,22.42,22.52,169200.0,15.9636,15.992,15.921,15.992,169200.0
2011-06-24 10:55:00,22.51,22.52,22.42,22.42,64600.0,15.9849,15.992,15.921,15.921,64600.0
2011-06-24 11:00:00,22.43,22.49,22.43,22.49,156000.0,15.9281,15.9707,15.9281,15.9707,156000.0
2011-06-24 11:05:00,22.49,22.49,22.43,22.47,110600.0,15.9707,15.9707,15.9281,15.9565,110600.0
2011-06-24 11:10:00,22.46,22.47,22.42,22.42,137400.0,15.9494,15.9565,15.921,15.921,137400.0
2011-06-24 11:15:00,22.42,22.45,22.39,22.41,170200.0,15.921,15.9423,15.8997,15.9139,170200.0
2011-06-24 11:20:00,22.4,22.4,22.38,22.38,65200.0,15.9068,15.9068,15.8926,15.8926,65200.0
2011-06-24 11:25:00,22.39,22.39,22.34,22.35,95600.0,15.8997,15.8997,15.8642,15.8713,95600.0
2011-06-24 11:30:00,22.35,22.38,22.34,22.36,78400.0,15.8713,15.8926,15.8642,15.8784,78400.0
2011-06-24 11:35:00,22.36,22.41,22.36,22.41,63600.0,15.8784,15.9139,15.8784,15.9139,63600.0
2011-06-24 11:40:00,22.41,22.45,22.39,22.45,67000.0,15.9139,15.9423,15.8997,15.9423,67000.0
2011-06-24 11:45:00,22.45,22.48,22.45,22.46,62200.0,15.9423,15.9636,15.9423,15.9494,62200.0
2011-06-24 11:50:00,22.45,22.47,22.43,22.44,70600.0,15.9423,15.9565,15.9281,15.9352,70600.0
2011-06-24 11:55:00,22.43,22.46,22.42,22.45,99800.0,15.9281,15.9494,15.921,15.9423,99800.0
2011-06-24 12:00:00,22.45,22.5,22.43,22.48,139400.0,15.9423,15.9778,15.9281,15.9636,139400.0
2011-06-24 12:05:00,22.48,22.49,22.43,22.45,105000.0,15.9636,15.9707,15.9281,15.9423,105000.0
2011-06-24 12:10:00,22.45,22.46,22.41,22.42,144800.0,15.9423,15.9494,15.9139,15.921,144800.0
2011-06-24 12:15:00,22.42,22.43,22.41,22.41,71000.0,15.921,15.9281,15.9139,15.9139,71000.0
2011-06-24 12:20:00,22.42,22.43,22.4,22.4,31600.0,15.921,15.9281,15.9068,15.9068,31600.0
2011-06-24 12:25:00,22.4,22.4,22.36,22.4,42000.0,15.9068,15.9068,15.8784,15.9068,42000.0
2011-06-24 12:30:00,22.4,22.41,22.38,22.41,35000.0,15.9068,15.9139,15.8926,15.9139,35000.0
2011-06-24 12:35:00,22.41,22.44,22.41,22.43,64000.0,15.9139,15.9352,15.9139,15.9281,64000.0
2011-06-24 12:40:00,22.44,22.47,22.42,22.43,79400.0,15.9352,15.9565,15.921,15.9281,79400.0
2011-06-24 12:45:00,22.43,22.43,22.37,22.4,69800.0,15.9281,15.9281,15.8855,15.9068,69800.0
2011-06-24 12:50:00,22.4,22.42,22.35,22.36,54400.0,15.9068,15.921,15.8713,15.8784,54400.0
2011-06-24 12:55:00,22.36,22.4,22.36,22.39,32000.0,15.8784,15.9068,15.8784,15.8997,32000.0
2011-06-24 13:00:00,22.39,22.39,22.32,22.35,38600.0,15.8997,15.8997,15.85,15.8713,38600.0
2011-06-24 13:05:00,22.35,22.35,22.32,22.35,37400.0,15.8713,15.8713,15.85,15.8713,37400.0
2011-06-24 13:10:00,22.35,22.39,22.32,22.39,71600.0,15.8713,15.8997,15.85,15.8997,71600.0
2011-06-24 13:15:00,22.39,22.4,22.37,22.37,48400.0,15.8997,15.9068,15.8855,15.8855,48400.0
2011-06-24 13:20:00,22.37,22.41,22.37,22.4,64000.0,15.8855,15.9139,15.8855,15.9068,64000.0
2011-06-24 13:25:00,22.4,22.46,22.4,22.45,78600.0,15.9068,15.9494,15.9068,15.9423,78600.0
2011-06-24 13:30:00,22.45,22.46,22.42,22.42,44000.0,15.9423,15.9494,15.921,15.921,44000.0
2011-06-24 13:35:00,22.42,22.48,22.41,22.47,51600.0,15.921,15.9636,15.9139,15.9565,51600.0
2011-06-24 13:40:00,22.48,22.5,22.46,22.5,71800.0,15.9636,15.9778,15.9494,15.9778,71800.0
2011-06-24 13:45:00,22.5,22.53,22.5,22.51,42400.0,15.9778,15.9992,15.9778,15.9849,42400.0
2011-06-24 13:50:00,22.52,22.53,22.5,22.53,66000.0,15.992,15.9992,15.9778,15.9992,66000.0
2011-06-24 13:55:00,22.52,22.53,22.49,22.53,86200.0,15.992,15.9992,15.9707,15.9992,86200.0
2011-06-24 14:00:00,22.52,22.53,22.47,22.48,67600.0,15.992,15.9992,15.9565,15.9636,67600.0
2011-06-24 14:05:00,22.47,22.49,22.44,22.48,89400.0,15.9565,15.9707,15.9352,15.9636,89400.0
2011-06-24 14:10:00,22.48,22.49,22.46,22.47,71400.0,15.9636,15.9707,15.9494,15.9565,71400.0
2011-06-24 14:15:00,22.47,22.5,22.47,22.5,32000.0,15.9565,15.9778,15.9565,15.9778,32000.0
2011-06-24 14:20:00,22.5,22.51,22.48,22.51,52800.0,15.9778,15.9849,15.9636,15.9849,52800.0
2011-06-24 14:25:00,22.51,22.53,22.5,22.53,43000.0,15.9849,15.9992,15.9778,15.9992,43000.0
2011-06-24 14:30:00,22.52,22.53,22.52,22.52,65400.0,15.992,15.9992,15.992,15.992,65400.0
2011-06-24 14:35:00,22.52,22.53,22.5,22.5,82400.0,15.992,15.9992,15.9778,15.9778,82400.0
2011-06-24 14:40:00,22.5,22.53,22.49,22.52,69200.0,15.9778,15.9992,15.9707,15.992,69200.0
2011-06-24 14:45:00,22.53,22.55,22.52,22.52,67800.0,15.9992,16.0134,15.992,15.992,67800.0
2011-06-24 14:50:00,22.52,22.53,22.51,22.52,38200.0,15.992,15.9992,15.9849,15.992,38200.0
2011-06-24 14:55:00,22.53,22.53,22.47,22.48,114400.0,15.9992,15.9992,15.9565,15.9636,114400.0
2011-06-24 15:00:00,22.48,22.49,22.46,22.46,77600.0,15.9636,15.9707,15.9494,15.9494,77600.0
2011-06-24 15:05:00,22.46,22.47,22.44,22.46,74400.0,15.9494,15.9565,15.9352,15.9494,74400.0
2011-06-24 15:10:00,22.47,22.49,22.46,22.49,94600.0,15.9565,15.9707,15.9494,15.9707,94600.0
2011-06-24 15:15:00,22.49,22.5,22.46,22.47,141800.0,15.9707,15.9778,15.9494,15.9565,141800.0
2011-06-24 15:20:00,22.47,22.47,22.43,22.46,157200.0,15.9565,15.9565,15.9281,15.9494,157200.0
2011-06-24 15:25:00,22.45,22.47,22.44,22.46,148600.0,15.9423,15.9565,15.9352,15.9494,148600.0
2011-06-24 15:30:00,22.46,22.48,22.44,22.48,225600.0,15.9494,15.9636,15.9352,15.9636,225600.0
2011-06-24 15:35:00,22.48,22.48,22.44,22.46,235800.0,15.9636,15.9636,15.9352,15.9494,235800.0
2011-06-24 15:40:00,22.46,22.47,22.41,22.43,345800.0,15.9494,15.9565,15.9139,15.9281,345800.0
2011-06-24 15:45:00,22.43,22.43,22.31,22.34,987000.0,15.9281,15.9281,15.8429,15.8642,987000.0
2011-06-24 15:50:00,22.33,22.34,22.29,22.33,646600.0,15.8571,15.8642,15.8287,15.8571,646600.0
2011-06-24 15:55:00,22.32,22.35,22.18,22.23,2681400.0,15.85,15.8713,15.7506,15.7861,2681400.0
2011-06-27 09:30:00,22.23,22.28,22.16,22.27,160400.0,15.7861,15.8216,15.7364,15.8145,160400.0
2011-06-27 09:35:00,22.27,22.3,22.21,22.29,66800.0,15.8145,15.8358,15.7719,15.8287,66800.0
2011-06-27 09:40:00,22.29,22.41,22.25,22.37,86000.0,15.8287,15.9139,15.8003,15.8855,86000.0
2011-06-27 09:45:00,22.37,22.43,22.33,22.42,79600.0,15.8855,15.9281,15.8571,15.921,79600.0
2011-06-27 09:50:00,22.42,22.46,22.41,22.42,65200.0,15.921,15.9494,15.9139,15.921,65200.0
2011-06-27 09:55:00,22.41,22.46,22.4,22.45,67000.0,15.9139,15.9494,15.9068,15.9423,67000.0
2011-06-27 10:00:00,22.45,22.45,22.35,22.4,78800.0,15.9423,15.9423,15.8713,15.9068,78800.0
2011-06-27 10:05:00,22.39,22.39,22.34,22.36,50200.0,15.8997,15.8997,15.8642,15.8784,50200.0
2011-06-27 10:10:00,22.35,22.38,22.33,22.38,52800.0,15.8713,15.8926,15.8571,15.8926,52800.0
2011-06-27 10:15:00,22.38,22.41,22.34,22.41,94200.0,15.8926,15.9139,15.8642,15.9139,94200.0
2011-06-27 10:20:00,22.4,22.41,22.36,22.39,68200.0,15.9068,15.9139,15.8784,15.8997,68200.0
2011-06-27 10:25:00,22.4,22.41,22.38,22.41,50200.0,15.9068,15.9139,15.8926,15.9139,50200.0
2011-06-27 10:30:00,22.41,22.42,22.38,22.38,54600.0,15.9139,15.921,15.8926,15.8926,54600.0
2011-06-27 10:35:00,22.39,22.42,22.37,22.4,72400.0,15.8997,15.921,15.8855,15.9068,72400.0
2011-06-27 10:40:00,22.39,22.46,22.36,22.46,178200.0,15.8997,15.9494,15.8784,15.9494,178200.0
2011-06-27 10:45:00,22.46,22.5,22.46,22.49,97200.0,15.9494,15.9778,15.9494,15.9707,97200.0
2011-06-27 10:50:00,22.49,22.5,22.47,22.48,69400.0,15.9707,15.9778,15.9565,15.9636,69400.0
2011-06-27 10:55:00,22.48,22.49,22.45,22.46,29600.0,15.9636,15.9707,15.9423,15.9494,29600.0
2011-06-27 11:00:00,22.47,22.51,22.46,22.48,72000.0,15.9565,15.9849,15.9494,15.9636,72000.0
2011-06-27 11:05:00,22.48,22.48,22.42,22.44,92200.0,15.9636,15.9636,15.921,15.9352,92200.0
2011-06-27 11:10:00,22.43,22.44,22.38,22.39,76000.0,15.9281,15.9352,15.8926,15.8997,76000.0
2011-06-27 11:15:00,22.39,22.39,22.33,22.34,49200.0,15.8997,15.8997,15.8571,15.8642,49200.0
2011-06-27 11:20:00,22.34,22.36,22.33,22.36,58800.0,15.8642,15.8784,15.8571,15.8784,58800.0
2011-06-27 11:25:00,22.36,22.43,22.36,22.42,177800.0,15.8784,15.9281,15.8784,15.921,177800.0
2011-06-27 11:30:00,22.42,22.44,22.42,22.44,70200.0,15.921,15.9352,15.921,15.9352,70200.0
2011-06-27 11:35:00,22.44,22.46,22.43,22.45,25600.0,15.9352,15.9494,15.9281,15.9423,25600.0
2011-06-27 11:40:00,22.44,22.46,22.43,22.45,27600.0,15.9352,15.9494,15.9281,15.9423,27600.0
2011-06-27 11:45:00,22.45,22.51,22.43,22.5,199600.0,15.9423,15.9849,15.9281,15.9778,199600.0
2011-06-27 11:50:00,22.5,22.55,22.5,22.54,131000.0,15.9778,16.0134,15.9778,16.0063,131000.0
2011-06-27 11:55:00,22.54,22.54,22.53,22.53,41200.0,16.0063,16.0063,15.9992,15.9992,41200.0
2011-06-27 12:00:00,22.53,22.55,22.53,22.54,60000.0,15.9992,16.0134,15.9992,16.0063,60000.0
2011-06-27 12:05:00,22.54,22.55,22.53,22.54,33400.0,16.0063,16.0134,15.9992,16.0063,33400.0
2011-06-27 12:10:00,22.53,22.54,22.53,22.54,58400.0,15.9992,16.0063,15.9992,16.0063,58400.0
2011-06-27 12:15:00,22.54,22.54,22.52,22.53,71200.0,16.0063,16.0063,15.992,15.9992,71200.0
2011-06-27 12:20:00,22.53,22.53,22.51,22.51,43000.0,15.9992,15.9992,15.9849,15.9849,43000.0
2011-06-27 12:25:00,22.51,22.53,22.51,22.52,32400.0,15.9849,15.9992,15.9849,15.992,32400.0
2011-06-27 12:30:00,22.51,22.52,22.48,22.49,26000.0,15.9849,15.992,15.9636,15.9707,26000.0
2011-06-27 12:35:00,22.49,22.5,22.47,22.5,30800.0,15.9707,15.9778,15.9565,15.9778,30800.0
2011-06-27 12:40:00,22.5,22.52,22.49,22.5,29800.0,15.9778,15.992,15.9707,15.9778,29800.0
2011-06-27 12:45:00,22.5,22.52,22.49,22.5,33400.0,15.9778,15.992,15.9707,15.9778,33400.0
2011-06-27 12:50:00,22.5,22.52,22.48,22.49,25000.0,15.9778,15.992,15.9636,15.9707,25000.0
2011-06-27 12:55:00,22.49,22.49,22.45,22.45,18200.0,15.9707,15.9707,15.9423,15.9423,18200.0
2011-06-27 13:00:00,22.45,22.49,22.44,22.48,81400.0,15.9423,15.9707,15.9352,15.9636,81400.0
2011-06-27 13:05:00,22.48,22.49,22.48,22.48,12000.0,15.9636,15.9707,15.9636,15.9636,12000.0
2011-06-27 13:10:00,22.48,22.49,22.47,22.49,24200.0,15.9636,15.9707,15.9565,15.9707,24200.0
2011-06-27 13:15:00,22.49,22.49,22.47,22.48,23000.0,15.9707,15.9707,15.9565,15.9636,23000.0
2011-06-27 13:20:00,22.48,22.48,22.44,22.46,43400.0,15.9636,15.9636,15.9352,15.9494,43400.0
2011-06-27 13:25:00,22.46,22.46,22.43,22.45,67200.0,15.9494,15.9494,15.9281,15.9423,67200.0
2011-06-27 13:30:00,22.45,22.48,22.45,22.48,49600.0,15.9423,15.9636,15.9423,15.9636,49600.0
2011-06-27 13:35:00,22.48,22.49,22.46,22.46,44000.0,15.9636,15.9707,15.9494,15.9494,44000.0
2011-06-27 13:40:00,22.46,22.46,22.43,22.43,29400.0,15.9494,15.9494,15.9281,15.9281,29400.0
2011-06-27 13:45:00,22.44,22.46,22.43,22.45,57800.0,15.9352,15.9494,15.9281,15.9423,57800.0
2011-06-27 13:50:00,22.45,22.5,22.45,22.48,39200.0,15.9423,15.9778,15.9423,15.9636,39200.0
2011-06-27 13:55:00,22.48,22.48,22.45,22.45,29000.0,15.9636,15.9636,15.9423,15.9423,29000.0
2011-06-27 14:00:00,22.45,22.53,22.45,22.5,53000.0,15.9423,15.9992,15.9423,15.9778,53000.0
2011-06-27 14:05:00,22.5,22.53,22.5,22.52,51400.0,15.9778,15.9992,15.9778,15.992,51400.0
2011-06-27 14:10:00,22.52,22.53,22.5,22.53,55800.0,15.992,15.9992,15.9778,15.9992,55800.0
2011-06-27 14:15:00,22.53,22.54,22.52,22.54,81400.0,15.9992,16.0063,15.992,16.0063,81400.0
2011-06-27 14:20:00,22.53,22.54,22.51,22.52,40800.0,15.9992,16.0063,15.9849,15.992,40800.0
2011-06-27 14:25:00,22.52,22.52,22.49,22.49,44400.0,15.992,15.992,15.9707,15.9707,44400.0
2011-06-27 14:30:00,22.5,22.52,22.49,22.5,42800.0,15.9778,15.992,15.9707,15.9778,42800.0
2011-06-27 14:35:00,22.5,22.52,22.5,22.52,44200.0,15.9778,15.992,15.9778,15.992,44200.0
2011-06-27 14:40:00,22.52,22.53,22.49,22.5,61600.0,15.992,15.9992,15.9707,15.9778,61600.0
2011-06-27 14:45:00,22.5,22.54,22.5,22.52,87600.0,15.9778,16.0063,15.9778,15.992,87600.0
2011-06-27 14:50:00,22.52,22.53,22.5,22.52,72600.0,15.992,15.9992,15.9778,15.992,72600.0
2011-06-27 14:55:00,22.52,22.53,22.5,22.53,60600.0,15.992,15.9992,15.9778,15.9992,60600.0
2011-06-27 15:00:00,22.53,22.54,22.52,22.52,78800.0,15.9992,16.0063,15.992,15.992,78800.0
2011-06-27 15:05:00,22.53,22.54,22.52,22.52,44400.0,15.9992,16.0063,15.992,15.992,44400.0
2011-06-27 15:10:00,22.52,22.53,22.52,22.53,38000.0,15.992,15.9992,15.992,15.9992,38000.0
2011-06-27 15:15:00,22.53,22.54,22.52,22.53,40400.0,15.9992,16.0063,15.992,15.9992,40400.0
2011-06-27 15:20:00,22.53,22.57,22.53,22.57,101400.0,15.9992,16.0276,15.9992,16.0276,101400.0
2011-06-27 15:25:00,22.57,22.57,22.52,22.52,160000.0,16.0276,16.0276,15.992,15.992,160000.0
2011-06-27 15:30:00,22.53,22.54,22.5,22.52,107600.0,15.9992,16.0063,15.9778,15.992,107600.0
2011-06-27 15:35:00,22.52,22.53,22.5,22.5,50600.0,15.992,15.9992,15.9778,15.9778,50600.0
2011-06-27 15:40:00,22.5,22.51,22.47,22.5,162600.0,15.9778,15.9849,15.9565,15.9778,162600.0
2011-06-27 15:45:00,22.5,22.5,22.46,22.47,290200.0,15.9778,15.9778,15.9494,15.9565,290200.0
2011-06-27 15:50:00,22.47,22.49,22.46,22.48,187800.0,15.9565,15.9707,15.9494,15.9636,187800.0
2011-06-27 15:55:00,22.48,22.51,22.47,22.47,470600.0,15.9636,15.9849,15.9565,15.9565,470600.0
2011-06-28 09:30:00,22.55,22.61,22.55,22.58,76000.0,16.0134,16.056,16.0134,16.0347,76000.0
2011-06-28 09:35:00,22.56,22.72,22.54,22.68,55000.0,16.0205,16.1341,16.0063,16.1057,55000.0
2011-06-28 09:40:00,22.69,22.71,22.63,22.65,67000.0,16.1128,16.127,16.0702,16.0844,67000.0
2011-06-28 09:45:00,22.65,22.67,22.55,22.57,92800.0,16.0844,16.0986,16.0134,16.0276,92800.0
2011-06-28 09:50:00,22.57,22.57,22.5,22.52,71800.0,16.0276,16.0276,15.9778,15.992,71800.0
2011-06-28 09:55:00,22.53,22.54,22.5,22.52,53200.0,15.9992,16.0063,15.9778,15.992,53200.0
2011-06-28 10:00:00,22.52,22.55,22.5,22.55,49600.0,15.992,16.0134,15.9778,16.0134,49600.0
2011-06-28 10:05:00,22.54,22.54,22.49,22.49,66000.0,16.0063,16.0063,15.9707,15.9707,66000.0
2011-06-28 10:10:00,22.49,22.55,22.49,22.5,93800.0,15.9707,16.0134,15.9707,15.9778,93800.0
2011-06-28 10:15:00,22.5,22.52,22.49,22.5,89400.0,15.9778,15.992,15.9707,15.9778,89400.0
2011-06-28 10:20:00,22.5,22.51,22.5,22.5,42000.0,15.9778,15.9849,15.9778,15.9778,42000.0
2011-06-28 10:25:00,22.51,22.54,22.49,22.53,61600.0,15.9849,16.0063,15.9707,15.9992,61600.0
2011-06-28 10:30:00,22.54,22.57,22.52,22.55,131600.0,16.0063,16.0276,15.992,16.0134,131600.0
2011-06-28 10:35:00,22.55,22.55,22.51,22.53,58000.0,16.0134,16.0134,15.9849,15.9992,58000.0
2011-06-28 10:40:00,22.53,22.56,22.52,22.55,87600.0,15.9992,16.0205,15.992,16.0134,87600.0
2011-06-28 10:45:00,22.55,22.55,22.5,22.5,60000.0,16.0134,16.0134,15.9778,15.9778,60000.0
2011-06-28 10:50:00,22.51,22.51,22.48,22.48,68600.0,15.9849,15.9849,15.9636,15.9636,68600.0
2011-06-28 10:55:00,22.48,22.48,22.43,22.43,74000.0,15.9636,15.9636,15.9281,15.9281,74000.0
2011-06-28 11:00:00,22.43,22.44,22.41,22.41,63600.0,15.9281,15.9352,15.9139,15.9139,63600.0
2011-06-28 11:05:00,22.41,22.46,22.41,22.46,77600.0,15.9139,15.9494,15.9139,15.9494,77600.0
2011-06-28 11:10:00,22.46,22.48,22.46,22.48,61600.0,15.9494,15.9636,15.9494,15.9636,61600.0
2011-06-28 11:15:00,22.49,22.5,22.48,22.49,62800.0,15.9707,15.9778,15.9636,15.9707,62800.0
2011-06-28 11:20:00,22.48,22.5,22.48,22.49,33200.0,15.9636,15.9778,15.9636,15.9707,33200.0
2011-06-28 11:25:00,22.49,22.5,22.48,22.5,52400.0,15.9707,15.9778,15.9636,15.9778,52400.0
2011-06-28 11:30:00,22.5,22.51,22.49,22.5,61200.0,15.9778,15.9849,15.9707,15.9778,61200.0
2011-06-28 11:35:00,22.5,22.5,22.47,22.49,48200.0,15.9778,15.9778,15.9565,15.9707,48200.0
2011-06-28 11:40:00,22.49,22.5,22.47,22.47,31600.0,15.9707,15.9778,15.9565,15.9565,31600.0
2011-06-28 11:45:00,22.47,22.5,22.47,22.5,51600.0,15.9565,15.9778,15.9565,15.9778,51600.0
2011-06-28 11:50:00,22.5,22.5,22.49,22.49,39200.0,15.9778,15.9778,15.9707,15.9707,39200.0
2011-06-28 11:55:00,22.49,22.49,22.47,22.49,36200.0,15.9707,15.9707,15.9565,15.9707,36200.0
2011-06-28 12:00:00,22.49,22.55,22.49,22.55,62400.0,15.9707,16.0134,15.9707,16.0134,62400.0
2011-06-28 12:05:00,22.55,22.55,22.51,22.51,25200.0,16.0134,16.0134,15.9849,15.9849,25200.0
2011-06-28 12:10:00,22.51,22.52,22.5,22.5,57800.0,15.9849,15.992,15.9778,15.9778,57800.0
2011-06-28 12:15:00,22.5,22.52,22.5,22.5,137400.0,15.9778,15.992,15.9778,15.9778,137400.0
2011-06-28 12:20:00,22.5,22.51,22.5,22.5,42800.0,15.9778,15.9849,15.9778,15.9778,42800.0
2011-06-28 12:25:00,22.5,22.51,22.48,22.48,60000.0,15.9778,15.9849,15.9636,15.9636,60000.0
2011-06-28 12:30:00,22.49,22.5,22.47,22.47,52400.0,15.9707,15.9778,15.9565,15.9565,52400.0
2011-06-28 12:35:00,22.47,22.5,22.47,22.5,14600.0,15.9565,15.9778,15.9565,15.9778,14600.0
2011-06-28 12:40:00,22.5,22.51,22.48,22.5,45200.0,15.9778,15.9849,15.9636,15.9778,45200.0
2011-06-28 12:45:00,22.5,22.5,22.48,22.49,50800.0,15.9778,15.9778,15.9636,15.9707,50800.0
2011-06-28 12:50:00,22.49,22.51,22.48,22.49,26000.0,15.9707,15.9849,15.9636,15.9707,26000.0
2011-06-28 12:55:00,22.5,22.53,22.5,22.52,41000.0,15.9778,15.9992,15.9778,15.992,41000.0
2011-06-28 13:00:00,22.52,22.55,22.52,22.55,24400.0,15.992,16.0134,15.992,16.0134,24400.0
2011-06-28 13:05:00,22.55,22.56,22.52,22.52,160000.0,16.0134,16.0205,15.992,15.992,160000.0
2011-06-28 13:10:00,22.52,22.53,22.49,22.49,72400.0,15.992,15.9992,15.9707,15.9707,72400.0
2011-06-28 13:15:00,22.49,22.5,22.48,22.48,41600.0,15.9707,15.9778,15.9636,15.9636,41600.0
2011-06-28 13:20:00,22.48,22.48,22.47,22.47,58000.0,15.9636,15.9636,15.9565,15.9565,58000.0
2011-06-28 13:25:00,22.47,22.48,22.47,22.48,107600.0,15.9565,15.9636,15.9565,15.9636,107600.0
2011-06-28 13:30:00,22.48,22.48,22.45,22.45,112400.0,15.9636,15.9636,15.9423,15.9423,112400.0
2011-06-28 13:35:00,22.45,22.47,22.45,22.46,60200.0,15.9423,15.9565,15.9423,15.9494,60200.0
2011-06-28 13:40:00,22.46,22.47,22.45,22.45,49600.0,15.9494,15.9565,15.9423,15.9423,49600.0
2011-06-28 13:45:00,22.45,22.48,22.45,22.48,394400.0,15.9423,15.9636,15.9423,15.9636,394400.0
2011-06-28 13:50:00,22.48,22.5,22.48,22.49,34600.0,15.9636,15.9778,15.9636,15.9707,34600.0
2011-06-28 13:55:00,22.49,22.52,22.49,22.51,41600.0,15.9707,15.992,15.9707,15.9849,41600.0
2011-06-28 14:00:00,22.5,22.54,22.5,22.52,57400.0,15.9778,16.0063,15.9778,15.992,57400.0
2011-06-28 14:05:00,22.52,22.52,22.49,22.5,60200.0,15.992,15.992,15.9707,15.9778,60200.0
2011-06-28 14:10:00,22.51,22.52,22.49,22.49,34000.0,15.9849,15.992,15.9707,15.9707,34000.0
2011-06-28 14:15:00,22.49,22.5,22.48,22.5,31200.0,15.9707,15.9778,15.9636,15.9778,31200.0
2011-06-28 14:20:00,22.5,22.52,22.5,22.5,34800.0,15.9778,15.992,15.9778,15.9778,34800.0
2011-06-28 14:25:00,22.5,22.55,22.5,22.55,118600.0,15.9778,16.0134,15.9778,16.0134,118600.0
2011-06-28 14:30:00,22.55,22.55,22.52,22.53,98400.0,16.0134,16.0134,15.992,15.9992,98400.0
2011-06-28 14:35:00,22.53,22.56,22.53,22.54,59000.0,15.9992,16.0205,15.9992,16.0063,59000.0
2011-06-28 14:40:00,22.54,22.55,22.53,22.53,34800.0,16.0063,16.0134,15.9992,15.9992,34800.0
2011-06-28 14:45:00,22.53,22.55,22.52,22.53,57600.0,15.9992,16.0134,15.992,15.9992,57600.0
2011-06-28 14:50:00,22.53,22.54,22.51,22.53,60800.0,15.9992,16.0063,15.9849,15.9992,60800.0
2011-06-28 14:55:00,22.53,22.54,22.52,22.53,43200.0,15.9992,16.0063,15.992,15.9992,43200.0
2011-06-28 15:00:00,22.53,22.54,22.52,22.53,56000.0,15.9992,16.0063,15.992,15.9992,56000.0
2011-06-28 15:05:00,22.53,22.54,22.51,22.53,51400.0,15.9992,16.0063,15.9849,15.9992,51400.0
2011-06-28 15:10:00,22.53,22.53,22.52,22.52,59800.0,15.9992,15.9992,15.992,15.992,59800.0
2011-06-28 15:15:00,22.52,22.54,22.52,22.54,63800.0,15.992,16.0063,15.992,16.0063,63800.0
2011-06-28 15:20:00,22.54,22.54,22.53,22.53,64600.0,16.0063,16.0063,15.9992,15.9992,64600.0
2011-06-28 15:25:00,22.53,22.54,22.53,22.54,45000.0,15.9992,16.0063,15.9992,16.0063,45000.0
2011-06-28 15:30:00,22.53,22.54,22.51,22.53,107200.0,15.9992,16.0063,15.9849,15.9992,107200.0
2011-06-28 15:35:00,22.52,22.54,22.51,22.54,75800.0,15.992,16.0063,15.9849,16.0063,75800.0
2011-06-28 15:40:00,22.54,22.54,22.52,22.53,116800.0,16.0063,16.0063,15.992,15.9992,116800.0
2011-06-28 15:45:00,22.53,22.57,22.53,22.57,179200.0,15.9992,16.0276,15.9992,16.0276,179200.0
2011-06-28 15:50:00,22.57,22.58,22.56,22.58,128400.0,16.0276,16.0347,16.0205,16.0347,128400.0
2011-06-28 15:55:00,22.58,22.61,22.57,22.6,211200.0,16.0347,16.056,16.0276,16.0489,211200.0
2011-06-29 09:30:00,22.81,23.0,22.79,22.93,168600.0,16.198,16.3329,16.1838,16.2832,168600.0
2011-06-29 09:35:00,22.93,23.06,22.91,23.04,141000.0,16.2832,16.3755,16.269,16.3613,141000.0
2011-06-29 09:40:00,23.04,23.1,23.04,23.08,240000.0,16.3613,16.4039,16.3613,16.3897,240000.0
2011-06-29 09:45:00,23.07,23.14,23.03,23.07,119800.0,16.3826,16.4323,16.3542,16.3826,119800.0
2011-06-29 09:50:00,23.06,23.06,22.92,22.93,68800.0,16.3755,16.3755,16.2761,16.2832,68800.0
2011-06-29 09:55:00,22.93,22.98,22.91,22.97,85000.0,16.2832,16.3187,16.269,16.3116,85000.0
2011-06-29 10:00:00,22.97,22.99,22.93,22.93,104200.0,16.3116,16.3258,16.2832,16.2832,104200.0
2011-06-29 10:05:00,22.93,22.95,22.91,22.92,87000.0,16.2832,16.2974,16.269,16.2761,87000.0
2011-06-29 10:10:00,22.93,22.93,22.88,22.92,66600.0,16.2832,16.2832,16.2477,16.2761,66600.0
2011-06-29 10:15:00,22.92,22.95,22.91,22.92,95000.0,16.2761,16.2974,16.269,16.2761,95000.0
2011-06-29 10:20:00,22.92,22.94,22.9,22.93,39000.0,16.2761,16.2903,16.2619,16.2832,39000.0
2011-06-29 10:25:00,22.93,22.93,22.87,22.9,43200.0,16.2832,16.2832,16.2406,16.2619,43200.0
2011-06-29 10:30:00,22.89,22.93,22.88,22.92,70800.0,16.2548,16.2832,16.2477,16.2761,70800.0
2011-06-29 10:35:00,22.93,22.93,22.91,22.93,59400.0,16.2832,16.2832,16.269,16.2832,59400.0
2011-06-29 10:40:00,22.93,22.94,22.92,22.94,91600.0,16.2832,16.2903,16.2761,16.2903,91600.0
2011-06-29 10:45:00,22.94,22.94,22.89,22.92,121600.0,16.2903,16.2903,16.2548,16.2761,121600.0
2011-06-29 10:50:00,22.91,22.97,22.9,22.97,112600.0,16.269,16.3116,16.2619,16.3116,112600.0
2011-06-29 10:55:00,22.97,23.0,22.97,23.0,78200.0,16.3116,16.3329,16.3116,16.3329,78200.0
2011-06-29 11:00:00,22.99,23.03,22.98,23.02,100200.0,16.3258,16.3542,16.3187,16.3471,100200.0
2011-06-29 11:05:00,23.02,23.05,23.02,23.04,46400.0,16.3471,16.3684,16.3471,16.3613,46400.0
2011-06-29 11:10:00,23.05,23.08,23.04,23.07,69200.0,16.3684,16.3897,16.3613,16.3826,69200.0
2011-06-29 11:15:00,23.07,23.14,23.07,23.13,116400.0,16.3826,16.4323,16.3826,16.4252,116400.0
2011-06-29 11:20:00,23.13,23.14,23.11,23.14,40400.0,16.4252,16.4323,16.411,16.4323,40400.0
2011-06-29 11:25:00,23.13,23.14,23.1,23.12,75200.0,16.4252,16.4323,16.4039,16.4181,75200.0
2011-06-29 11:30:00,23.12,23.13,23.1,23.11,45800.0,16.4181,16.4252,16.4039,16.411,45800.0
2011-06-29 11:35:00,23.11,23.11,23.05,23.06,146400.0,16.411,16.411,16.3684,16.3755,146400.0
2011-06-29 11:40:00,23.06,23.07,23.05,23.05,49800.0,16.3755,16.3826,16.3684,16.3684,49800.0
2011-06-29 11:45:00,23.05,23.06,23.03,23.05,54200.0,16.3684,16.3755,16.3542,16.3684,54200.0
2011-06-29 11:50:00,23.05,23.05,23.03,23.04,66000.0,16.3684,16.3684,16.3542,16.3613,66000.0
2011-06-29 11:55:00,23.04,23.07,23.04,23.05,41600.0,16.3613,16.3826,16.3613,16.3684,41600.0
2011-06-29 12:00:00,23.05,23.09,23.05,23.09,60800.0,16.3684,16.3968,16.3684,16.3968,60800.0
2011-06-29 12:05:00,23.09,23.11,23.08,23.11,67200.0,16.3968,16.411,16.3897,16.411,67200.0
2011-06-29 12:10:00,23.11,23.13,23.1,23.11,45600.0,16.411,16.4252,16.4039,16.411,45600.0
2011-06-29 12:15:00,23.11,23.11,23.09,23.1,84400.0,16.411,16.411,16.3968,16.4039,84400.0
2011-06-29 12:20:00,23.1,23.1,23.08,23.08,30400.0,16.4039,16.4039,16.3897,16.3897,30400.0
2011-06-29 12:25:00,23.08,23.11,23.08,23.1,40400.0,16.3897,16.411,16.3897,16.4039,40400.0
2011-06-29 12:30:00,23.1,23.1,23.07,23.08,38400.0,16.4039,16.4039,16.3826,16.3897,38400.0
2011-06-29 12:35:00,23.08,23.09,23.06,23.06,16000.0,16.3897,16.3968,16.3755,16.3755,16000.0
2011-06-29 12:40:00,23.06,23.08,23.06,23.06,20600.0,16.3755,16.3897,16.3755,16.3755,20600.0
2011-06-29 12:45:00,23.06,23.07,23.05,23.06,30400.0,16.3755,16.3826,16.3684,16.3755,30400.0
2011-06-29 12:50:00,23.06,23.07,23.03,23.04,36800.0,16.3755,16.3826,16.3542,16.3613,36800.0
2011-06-29 12:55:00,23.04,23.06,23.03,23.05,32800.0,16.3613,16.3755,16.3542,16.3684,32800.0
2011-06-29 13:00:00,23.05,23.05,23.03,23.05,27800.0,16.3684,16.3684,16.3542,16.3684,27800.0
2011-06-29 13:05:00,23.05,23.05,23.04,23.05,44800.0,16.3684,16.3684,16.3613,16.3684,44800.0
2011-06-29 13:10:00,23.05,23.07,23.03,23.05,100800.0,16.3684,16.3826,16.3542,16.3684,100800.0
2011-06-29 13:15:00,23.05,23.05,23.03,23.03,25000.0,16.3684,16.3684,16.3542,16.3542,25000.0
2011-06-29 13:20:00,23.03,23.03,23.0,23.01,40400.0,16.3542,16.3542,16.3329,16.34,40400.0
2011-06-29 13:25:00,23.02,23.02,22.99,23.0,19600.0,16.3471,16.3471,16.3258,16.3329,19600.0
2011-06-29 13:30:00,23.0,23.07,22.99,23.06,171000.0,16.3329,16.3826,16.3258,16.3755,171000.0
2011-06-29 13:35:00,23.06,23.09,23.06,23.08,59000.0,16.3755,16.3968,16.3755,16.3897,59000.0
2011-06-29 13:40:00,23.08,23.09,23.07,23.09,33000.0,16.3897,16.3968,16.3826,16.3968,33000.0
2011-06-29 13:45:00,23.09,23.09,23.07,23.08,24800.0,16.3968,16.3968,16.3826,16.3897,24800.0
2011-06-29 13:50:00,23.08,23.1,23.05,23.06,96600.0,16.3897,16.4039,16.3684,16.3755,96600.0
2011-06-29 13:55:00,23.06,23.06,23.02,23.05,80000.0,16.3755,16.3755,16.3471,16.3684,80000.0
2011-06-29 14:00:00,23.05,23.06,23.04,23.06,96200.0,16.3684,16.3755,16.3613,16.3755,96200.0
2011-06-29 14:05:00,23.05,23.06,23.03,23.04,62800.0,16.3684,16.3755,16.3542,16.3613,62800.0
2011-06-29 14:10:00,23.04,23.04,23.0,23.0,52400.0,16.3613,16.3613,16.3329,16.3329,52400.0
2011-06-29 14:15:00,23.0,23.02,22.99,23.02,43400.0,16.3329,16.3471,16.3258,16.3471,43400.0
2011-06-29 14:20:00,23.02,23.02,22.98,22.99,81600.0,16.3471,16.3471,16.3187,16.3258,81600.0
2011-06-29 14:25:00,22.99,23.0,22.97,22.99,35600.0,16.3258,16.3329,16.3116,16.3258,35600.0
2011-06-29 14:30:00,22.99,23.0,22.97,22.99,26600.0,16.3258,16.3329,16.3116,16.3258,26600.0
2011-06-29 14:35:00,23.0,23.0,22.98,22.99,35800.0,16.3329,16.3329,16.3187,16.3258,35800.0
2011-06-29 14:40:00,22.99,23.0,22.96,22.98,105400.0,16.3258,16.3329,16.3045,16.3187,105400.0
2011-06-29 14:45:00,22.99,23.0,22.96,22.96,44800.0,16.3258,16.3329,16.3045,16.3045,44800.0
2011-06-29 14:50:00,22.96,22.99,22.96,22.97,91200.0,16.3045,16.3258,16.3045,16.3116,91200.0
2011-06-29 14:55:00,22.97,22.99,22.96,22.98,51000.0,16.3116,16.3258,16.3045,16.3187,51000.0
2011-06-29 15:00:00,22.98,23.0,22.98,23.0,39200.0,16.3187,16.3329,16.3187,16.3329,39200.0
2011-06-29 15:05:00,23.0,23.0,22.98,22.98,35200.0,16.3329,16.3329,16.3187,16.3187,35200.0
2011-06-29 15:10:00,22.98,23.03,22.98,23.0,140600.0,16.3187,16.3542,16.3187,16.3329,140600.0
2011-06-29 15:15:00,23.0,23.03,22.98,23.0,141000.0,16.3329,16.3542,16.3187,16.3329,141000.0
2011-06-29 15:20:00,23.01,23.02,22.98,23.0,80000.0,16.34,16.3471,16.3187,16.3329,80000.0
2011-06-29 15:25:00,23.0,23.04,23.0,23.01,90400.0,16.3329,16.3613,16.3329,16.34,90400.0
2011-06-29 15:30:00,23.0,23.02,22.99,23.0,73200.0,16.3329,16.3471,16.3258,16.3329,73200.0
2011-06-29 15:35:00,23.0,23.02,22.99,23.01,92800.0,16.3329,16.3471,16.3258,16.34,92800.0
2011-06-29 15:40:00,23.01,23.04,23.0,23.03,145400.0,16.34,16.3613,16.3329,16.3542,145400.0
2011-06-29 15:45:00,23.03,23.07,23.02,23.05,268400.0,16.3542,16.3826,16.3471,16.3684,268400.0
2011-06-29 15:50:00,23.05,23.1,23.04,23.09,226600.0,16.3684,16.4039,16.3613,16.3968,226600.0
2011-06-29 15:55:00,23.09,23.09,23.05,23.05,376600.0,16.3968,16.3968,16.3684,16.3684,376600.0
2011-06-30 09:30:00,23.17,23.18,23.01,23.01,96400.0,16.4536,16.4607,16.34,16.34,96400.0
2011-06-30 09:35:00,23.02,23.05,23.01,23.04,30800.0,16.3471,16.3684,16.34,16.3613,30800.0
2011-06-30 09:40:00,23.03,23.15,23.02,23.14,67200.0,16.3542,16.4394,16.3471,16.4323,67200.0
2011-06-30 09:45:00,23.14,23.29,23.14,23.22,93400.0,16.4323,16.5388,16.4323,16.4891,93400.0
2011-06-30 09:50:00,23.22,23.22,23.18,23.2,48800.0,16.4891,16.4891,16.4607,16.4749,48800.0
2011-06-30 09:55:00,23.2,23.23,23.15,23.18,57000.0,16.4749,16.4962,16.4394,16.4607,57000.0
2011-06-30 10:00:00,23.18,23.24,23.18,23.23,27600.0,16.4607,16.5033,16.4607,16.4962,27600.0
2011-06-30 10:05:00,23.23,23.25,23.2,23.21,46600.0,16.4962,16.5104,16.4749,16.482,46600.0
2011-06-30 10:10:00,23.2,23.2,23.16,23.18,25800.0,16.4749,16.4749,16.4465,16.4607,25800.0
2011-06-30 10:15:00,23.17,23.18,23.14,23.14,79200.0,16.4536,16.4607,16.4323,16.4323,79200.0
2011-06-30 10:20:00,23.15,23.27,23.15,23.27,47800.0,16.4394,16.5246,16.4394,16.5246,47800.0
2011-06-30 10:25:00,23.28,23.32,23.25,23.31,59600.0,16.5317,16.5602,16.5104,16.553,59600.0
2011-06-30 10:30:00,23.31,23.32,23.29,23.32,52600.0,16.553,16.5602,16.5388,16.5602,52600.0
2011-06-30 10:35:00,23.32,23.33,23.29,23.31,99600.0,16.5602,16.5673,16.5388,16.553,99600.0
2011-06-30 10:40:00,23.3,23.34,23.3,23.31,48600.0,16.5459,16.5744,16.5459,16.553,48600.0
2011-06-30 10:45:00,23.32,23.33,23.28,23.31,44400.0,16.5602,16.5673,16.5317,16.553,44400.0
2011-06-30 10:50:00,23.32,23.36,23.32,23.36,104800.0,16.5602,16.5886,16.5602,16.5886,104800.0
2011-06-30 10:55:00,23.36,23.38,23.36,23.38,49200.0,16.5886,16.6028,16.5886,16.6028,49200.0
2011-06-30 11:00:00,23.38,23.43,23.36,23.42,104000.0,16.6028,16.6383,16.5886,16.6312,104000.0
2011-06-30 11:05:00,23.42,23.43,23.4,23.42,47400.0,16.6312,16.6383,16.617,16.6312,47400.0
2011-06-30 11:10:00,23.41,23.43,23.41,23.43,61600.0,16.6241,16.6383,16.6241,16.6383,61600.0
2011-06-30 11:15:00,23.42,23.43,23.38,23.4,65600.0,16.6312,16.6383,16.6028,16.617,65600.0
2011-06-30 11:20:00,23.41,23.43,23.39,23.42,61000.0,16.6241,16.6383,16.6099,16.6312,61000.0
2011-06-30 11:25:00,23.42,23.45,23.41,23.45,86200.0,16.6312,16.6525,16.6241,16.6525,86200.0
2011-06-30 11:30:00,23.45,23.48,23.42,23.47,161400.0,16.6525,16.6738,16.6312,16.6667,161400.0
2011-06-30 11:35:00,23.47,23.49,23.45,23.47,60000.0,16.6667,16.6809,16.6525,16.6667,60000.0
2011-06-30 11:40:00,23.47,23.5,23.47,23.49,79800.0,16.6667,16.688,16.6667,16.6809,79800.0
2011-06-30 11:45:00,23.49,23.51,23.49,23.5,93400.0,16.6809,16.6951,16.6809,16.688,93400.0
2011-06-30 11:50:00,23.5,23.5,23.46,23.48,68600.0,16.688,16.688,16.6596,16.6738,68600.0
2011-06-30 11:55:00,23.48,23.51,23.48,23.5,84000.0,16.6738,16.6951,16.6738,16.688,84000.0
2011-06-30 12:00:00,23.5,23.52,23.48,23.52,103600.0,16.688,16.7022,16.6738,16.7022,103600.0
2011-06-30 12:05:00,23.5,23.56,23.5,23.54,174800.0,16.688,16.7306,16.688,16.7164,174800.0
2011-06-30 12:10:00,23.54,23.56,23.53,23.54,81200.0,16.7164,16.7306,16.7093,16.7164,81200.0
2011-06-30 12:15:00,23.53,23.55,23.53,23.53,54800.0,16.7093,16.7235,16.7093,16.7093,54800.0
2011-06-30 12:20:00,23.53,23.56,23.51,23.55,51000.0,16.7093,16.7306,16.6951,16.7235,51000.0
2011-06-30 12:25:00,23.55,23.59,23.55,23.59,58800.0,16.7235,16.7519,16.7235,16.7519,58800.0
2011-06-30 12:30:00,23.59,23.6,23.53,23.53,52200.0,16.7519,16.759,16.7093,16.7093,52200.0
2011-06-30 12:35:00,23.52,23.52,23.49,23.5,35600.0,16.7022,16.7022,16.6809,16.688,35600.0
2011-06-30 12:40:00,23.5,23.5,23.49,23.49,39000.0,16.688,16.688,16.6809,16.6809,39000.0
2011-06-30 12:45:00,23.49,23.5,23.48,23.49,29600.0,16.6809,16.688,16.6738,16.6809,29600.0
2011-06-30 12:50:00,23.49,23.51,23.49,23.5,74800.0,16.6809,16.6951,16.6809,16.688,74800.0
2011-06-30 12:55:00,23.5,23.5,23.47,23.47,29200.0,16.688,16.688,16.6667,16.6667,29200.0
2011-06-30 13:00:00,23.47,23.52,23.47,23.52,20200.0,16.6667,16.7022,16.6667,16.7022,20200.0
2011-06-30 13:05:00,23.52,23.53,23.5,23.5,29200.0,16.7022,16.7093,16.688,16.688,29200.0
2011-06-30 13:10:00,23.5,23.5,23.45,23.45,48600.0,16.688,16.688,16.6525,16.6525,48600.0
2011-06-30 13:15:00,23.46,23.46,23.41,23.41,25600.0,16.6596,16.6596,16.6241,16.6241,25600.0
2011-06-30 13:20:00,23.41,23.43,23.4,23.4,36600.0,16.6241,16.6383,16.617,16.617,36600.0
2011-06-30 13:25:00,23.4,23.41,23.38,23.4,49400.0,16.617,16.6241,16.6028,16.617,49400.0
2011-06-30 13:30:00,23.41,23.42,23.4,23.42,23200.0,16.6241,16.6312,16.617,16.6312,23200.0
2011-06-30 13:35:00,23.42,23.42,23.38,23.39,21200.0,16.6312,16.6312,16.6028,16.6099,21200.0
2011-06-30 13:40:00,23.39,23.4,23.38,23.4,27000.0,16.6099,16.617,16.6028,16.617,27000.0
2011-06-30 13:45:00,23.4,23.41,23.38,23.4,31000.0,16.617,16.6241,16.6028,16.617,31000.0
2011-06-30 13:50:00,23.41,23.42,23.4,23.41,27800.0,16.6241,16.6312,16.617,16.6241,27800.0
2011-06-30 13:55:00,23.41,23.43,23.41,23.43,28800.0,16.6241,16.6383,16.6241,16.6383,28800.0
2011-06-30 14:00:00,23.43,23.45,23.42,23.42,45600.0,16.6383,16.6525,16.6312,16.6312,45600.0
2011-06-30 14:05:00,23.42,23.43,23.41,23.43,47600.0,16.6312,16.6383,16.6241,16.6383,47600.0
2011-06-30 14:10:00,23.43,23.43,23.4,23.4,22800.0,16.6383,16.6383,16.617,16.617,22800.0
2011-06-30 14:15:00,23.4,23.43,23.39,23.39,20800.0,16.617,16.6383,16.6099,16.6099,20800.0
2011-06-30 14:20:00,23.39,23.4,23.38,23.39,43600.0,16.6099,16.617,16.6028,16.6099,43600.0
2011-06-30 14:25:00,23.38,23.38,23.35,23.35,28000.0,16.6028,16.6028,16.5815,16.5815,28000.0
2011-06-30 14:30:00,23.35,23.39,23.34,23.39,38800.0,16.5815,16.6099,16.5744,16.6099,38800.0
2011-06-30 14:35:00,23.39,23.41,23.39,23.39,36800.0,16.6099,16.6241,16.6099,16.6099,36800.0
2011-06-30 14:40:00,23.39,23.41,23.37,23.38,46600.0,16.6099,16.6241,16.5957,16.6028,46600.0
2011-06-30 14:45:00,23.38,23.38,23.34,23.34,38400.0,16.6028,16.6028,16.5744,16.5744,38400.0
2011-06-30 14:50:00,23.34,23.35,23.33,23.34,42000.0,16.5744,16.5815,16.5673,16.5744,42000.0
2011-06-30 14:55:00,23.34,23.37,23.34,23.34,39200.0,16.5744,16.5957,16.5744,16.5744,39200.0
2011-06-30 15:00:00,23.34,23.34,23.31,23.31,34800.0,16.5744,16.5744,16.553,16.553,34800.0
2011-06-30 15:05:00,23.31,23.34,23.31,23.31,59000.0,16.553,16.5744,16.553,16.553,59000.0
2011-06-30 15:10:00,23.31,23.33,23.28,23.28,66200.0,16.553,16.5673,16.5317,16.5317,66200.0
2011-06-30 15:15:00,23.28,23.31,23.28,23.3,61400.0,16.5317,16.553,16.5317,16.5459,61400.0
2011-06-30 15:20:00,23.3,23.32,23.29,23.32,99400.0,16.5459,16.5602,16.5388,16.5602,99400.0
2011-06-30 15:25:00,23.31,23.33,23.3,23.31,38000.0,16.553,16.5673,16.5459,16.553,38000.0
2011-06-30 15:30:00,23.31,23.33,23.31,23.33,82800.0,16.553,16.5673,16.553,16.5673,82800.0
2011-06-30 15:35:00,23.33,23.35,23.32,23.34,69000.0,16.5673,16.5815,16.5602,16.5744,69000.0
2011-06-30 15:40:00,23.34,23.38,23.34,23.38,177000.0,16.5744,16.6028,16.5744,16.6028,177000.0
2011-06-30 15:45:00,23.38,23.4,23.33,23.36,321800.0,16.6028,16.617,16.5673,16.5886,321800.0
2011-06-30 15:50:00,23.36,23.37,23.34,23.36,137400.0,16.5886,16.5957,16.5744,16.5886,137400.0
2011-06-30 15:55:00,23.36,23.36,23.34,23.35,272000.0,16.5886,16.5886,16.5744,16.5815,272000.0
2011-07-01 09:30:00,23.39,23.41,23.29,23.34,114800.0,16.6099,16.6241,16.5388,16.5744,114800.0
2011-07-01 09:35:00,23.33,23.41,23.29,23.34,101400.0,16.5673,16.6241,16.5388,16.5744,101400.0
2011-07-01 09:40:00,23.35,23.39,23.33,23.38,30600.0,16.5815,16.6099,16.5673,16.6028,30600.0
2011-07-01 09:45:00,23.38,23.39,23.35,23.37,91400.0,16.6028,16.6099,16.5815,16.5957,91400.0
2011-07-01 09:50:00,23.37,23.48,23.36,23.45,75400.0,16.5957,16.6738,16.5886,16.6525,75400.0
2011-07-01 09:55:00,23.44,23.48,23.43,23.46,53200.0,16.6454,16.6738,16.6383,16.6596,53200.0
2011-07-01 10:00:00,23.47,23.67,23.47,23.63,225400.0,16.6667,16.8087,16.6667,16.7803,225400.0
2011-07-01 10:05:00,23.63,23.64,23.56,23.57,64000.0,16.7803,16.7874,16.7306,16.7377,64000.0
2011-07-01 10:10:00,23.57,23.64,23.57,23.6,69200.0,16.7377,16.7874,16.7377,16.759,69200.0
2011-07-01 10:15:00,23.61,23.61,23.56,23.57,125600.0,16.7661,16.7661,16.7306,16.7377,125600.0
2011-07-01 10:20:00,23.57,23.64,23.56,23.63,53200.0,16.7377,16.7874,16.7306,16.7803,53200.0
2011-07-01 10:25:00,23.63,23.66,23.62,23.64,69600.0,16.7803,16.8016,16.7732,16.7874,69600.0
2011-07-01 10:30:00,23.64,23.7,23.63,23.69,103200.0,16.7874,16.83,16.7803,16.8229,103200.0
2011-07-01 10:35:00,23.7,23.72,23.65,23.67,69400.0,16.83,16.8442,16.7945,16.8087,69400.0
2011-07-01 10:40:00,23.68,23.68,23.62,23.64,94400.0,16.8158,16.8158,16.7732,16.7874,94400.0
2011-07-01 10:45:00,23.64,23.66,23.64,23.65,64200.0,16.7874,16.8016,16.7874,16.7945,64200.0
2011-07-01 10:50:00,23.65,23.67,23.64,23.67,84800.0,16.7945,16.8087,16.7874,16.8087,84800.0
2011-07-01 10:55:00,23.67,23.67,23.61,23.61,79200.0,16.8087,16.8087,16.7661,16.7661,79200.0
2011-07-01 11:00:00,23.61,23.63,23.6,23.63,50200.0,16.7661,16.7803,16.759,16.7803,50200.0
2011-07-01 11:05:00,23.63,23.66,23.62,23.65,57400.0,16.7803,16.8016,16.7732,16.7945,57400.0
2011-07-01 11:10:00,23.65,23.69,23.65,23.68,50200.0,16.7945,16.8229,16.7945,16.8158,50200.0
2011-07-01 11:15:00,23.68,23.68,23.66,23.67,46000.0,16.8158,16.8158,16.8016,16.8087,46000.0
2011-07-01 11:20:00,23.67,23.7,23.67,23.7,79200.0,16.8087,16.83,16.8087,16.83,79200.0
2011-07-01 11:25:00,23.7,23.71,23.68,23.69,53000.0,16.83,16.8371,16.8158,16.8229,53000.0
2011-07-01 11:30:00,23.69,23.7,23.66,23.68,47600.0,16.8229,16.83,16.8016,16.8158,47600.0
2011-07-01 11:35:00,23.68,23.68,23.64,23.65,35800.0,16.8158,16.8158,16.7874,16.7945,35800.0
2011-07-01 11:40:00,23.65,23.65,23.63,23.63,22000.0,16.7945,16.7945,16.7803,16.7803,22000.0
2011-07-01 11:45:00,23.62,23.63,23.59,23.59,47600.0,16.7732,16.7803,16.7519,16.7519,47600.0
2011-07-01 11:50:00,23.59,23.61,23.58,23.58,45800.0,16.7519,16.7661,16.7448,16.7448,45800.0
2011-07-01 11:55:00,23.58,23.61,23.58,23.6,45200.0,16.7448,16.7661,16.7448,16.759,45200.0
2011-07-01 12:00:00,23.6,23.6,23.57,23.6,54600.0,16.759,16.759,16.7377,16.759,54600.0
2011-07-01 12:05:00,23.6,23.6,23.58,23.59,42400.0,16.759,16.759,16.7448,16.7519,42400.0
2011-07-01 12:10:00,23.59,23.61,23.58,23.6,51800.0,16.7519,16.7661,16.7448,16.759,51800.0
2011-07-01 12:15:00,23.6,23.6,23.57,23.6,33600.0,16.759,16.759,16.7377,16.759,33600.0
2011-07-01 12:20:00,23.59,23.61,23.58,23.6,35400.0,16.7519,16.7661,16.7448,16.759,35400.0
2011-07-01 12:25:00,23.6,23.64,23.6,23.61,31200.0,16.759,16.7874,16.759,16.7661,31200.0
2011-07-01 12:30:00,23.61,23.63,23.6,23.6,41400.0,16.7661,16.7803,16.759,16.759,41400.0
2011-07-01 12:35:00,23.61,23.61,23.6,23.61,16800.0,16.7661,16.7661,16.759,16.7661,16800.0
2011-07-01 12:40:00,23.61,23.63,23.6,23.61,35400.0,16.7661,16.7803,16.759,16.7661,35400.0
2011-07-01 12:45:00,23.61,23.62,23.6,23.61,27000.0,16.7661,16.7732,16.759,16.7661,27000.0
2011-07-01 12:50:00,23.61,23.61,23.59,23.61,19400.0,16.7661,16.7661,16.7519,16.7661,19400.0
2011-07-01 12:55:00,23.61,23.61,23.6,23.61,20400.0,16.7661,16.7661,16.759,16.7661,20400.0
2011-07-01 13:00:00,23.61,23.64,23.6,23.62,31000.0,16.7661,16.7874,16.759,16.7732,31000.0
2011-07-01 13:05:00,23.63,23.65,23.61,23.64,34800.0,16.7803,16.7945,16.7661,16.7874,34800.0
2011-07-01 13:10:00,23.65,23.65,23.63,23.63,14400.0,16.7945,16.7945,16.7803,16.7803,14400.0
2011-07-01 13:15:00,23.64,23.65,23.63,23.64,37000.0,16.7874,16.7945,16.7803,16.7874,37000.0
2011-07-01 13:20:00,23.64,23.65,23.63,23.64,16000.0,16.7874,16.7945,16.7803,16.7874,16000.0
2011-07-01 13:25:00,23.64,23.65,23.62,23.63,30200.0,16.7874,16.7945,16.7732,16.7803,30200.0
2011-07-01 13:30:00,23.64,23.65,23.64,23.64,21200.0,16.7874,16.7945,16.7874,16.7874,21200.0
2011-07-01 13:35:00,23.64,23.67,23.64,23.66,28400.0,16.7874,16.8087,16.7874,16.8016,28400.0
2011-07-01 13:40:00,23.66,23.66,23.63,23.63,28200.0,16.8016,16.8016,16.7803,16.7803,28200.0
2011-07-01 13:45:00,23.64,23.65,23.62,23.62,39800.0,16.7874,16.7945,16.7732,16.7732,39800.0
2011-07-01 13:50:00,23.61,23.64,23.61,23.63,23000.0,16.7661,16.7874,16.7661,16.7803,23000.0
2011-07-01 13:55:00,23.63,23.63,23.61,23.61,29200.0,16.7803,16.7803,16.7661,16.7661,29200.0
2011-07-01 14:00:00,23.61,23.63,23.6,23.61,35200.0,16.7661,16.7803,16.759,16.7661,35200.0
2011-07-01 14:05:00,23.61,23.61,23.6,23.61,14200.0,16.7661,16.7661,16.759,16.7661,14200.0
2011-07-01 14:10:00,23.61,23.61,23.59,23.6,25600.0,16.7661,16.7661,16.7519,16.759,25600.0
2011-07-01 14:15:00,23.6,23.61,23.59,23.59,86400.0,16.759,16.7661,16.7519,16.7519,86400.0
2011-07-01 14:20:00,23.58,23.61,23.58,23.6,56800.0,16.7448,16.7661,16.7448,16.759,56800.0
2011-07-01 14:25:00,23.6,23.6,23.58,23.59,23200.0,16.759,16.759,16.7448,16.7519,23200.0
2011-07-01 14:30:00,23.6,23.61,23.59,23.6,57200.0,16.759,16.7661,16.7519,16.759,57200.0
2011-07-01 14:35:00,23.61,23.63,23.6,23.61,31000.0,16.7661,16.7803,16.759,16.7661,31000.0
2011-07-01 14:40:00,23.6,23.63,23.6,23.63,28400.0,16.759,16.7803,16.759,16.7803,28400.0
2011-07-01 14:45:00,23.62,23.63,23.6,23.62,36800.0,16.7732,16.7803,16.759,16.7732,36800.0
2011-07-01 14:50:00,23.62,23.64,23.61,23.63,31600.0,16.7732,16.7874,16.7661,16.7803,31600.0
2011-07-01 14:55:00,23.63,23.66,23.62,23.65,54800.0,16.7803,16.8016,16.7732,16.7945,54800.0
2011-07-01 15:00:00,23.65,23.67,23.65,23.66,47400.0,16.7945,16.8087,16.7945,16.8016,47400.0
2011-07-01 15:05:00,23.66,23.67,23.64,23.64,50600.0,16.8016,16.8087,16.7874,16.7874,50600.0
2011-07-01 15:10:00,23.64,23.67,23.64,23.67,74000.0,16.7874,16.8087,16.7874,16.8087,74000.0
2011-07-01 15:15:00,23.67,23.67,23.64,23.65,31000.0,16.8087,16.8087,16.7874,16.7945,31000.0
2011-07-01 15:20:00,23.64,23.65,23.61,23.63,37800.0,16.7874,16.7945,16.7661,16.7803,37800.0
2011-07-01 15:25:00,23.62,23.67,23.62,23.64,96600.0,16.7732,16.8087,16.7732,16.7874,96600.0
2011-07-01 15:30:00,23.64,23.67,23.63,23.67,70400.0,16.7874,16.8087,16.7803,16.8087,70400.0
2011-07-01 15:35:00,23.67,23.68,23.65,23.68,56200.0,16.8087,16.8158,16.7945,16.8158,56200.0
2011-07-01 15:40:00,23.68,23.71,23.66,23.7,111400.0,16.8158,16.8371,16.8016,16.83,111400.0
2011-07-01 15:45:00,23.7,23.74,23.69,23.72,170800.0,16.83,16.8584,16.8229,16.8442,170800.0
2011-07-01 15:50:00,23.72,23.73,23.7,23.7,164800.0,16.8442,16.8513,16.83,16.83,164800.0
2011-07-01 15:55:00,23.71,23.71,23.7,23.71,242800.0,16.8371,16.8371,16.83,16.8371,242800.0
2011-07-05 09:30:00,23.7,23.7,23.42,23.46,104600.0,16.83,16.83,16.6312,16.6596,104600.0
2011-07-05 09:35:00,23.48,23.5,23.43,23.45,21200.0,16.6738,16.688,16.6383,16.6525,21200.0
2011-07-05 09:40:00,23.43,23.49,23.42,23.48,118000.0,16.6383,16.6809,16.6312,16.6738,118000.0
2011-07-05 09:45:00,23.48,23.5,23.47,23.49,57000.0,16.6738,16.688,16.6667,16.6809,57000.0
2011-07-05 09:50:00,23.49,23.49,23.41,23.41,50000.0,16.6809,16.6809,16.6241,16.6241,50000.0
2011-07-05 09:55:00,23.41,23.43,23.4,23.42,104200.0,16.6241,16.6383,16.617,16.6312,104200.0
2011-07-05 10:00:00,23.41,23.47,23.4,23.47,49800.0,16.6241,16.6667,16.617,16.6667,49800.0
2011-07-05 10:05:00,23.47,23.48,23.46,23.48,69600.0,16.6667,16.6738,16.6596,16.6738,69600.0
2011-07-05 10:10:00,23.48,23.49,23.45,23.45,52400.0,16.6738,16.6809,16.6525,16.6525,52400.0
2011-07-05 10:15:00,23.44,23.44,23.4,23.4,27200.0,16.6454,16.6454,16.617,16.617,27200.0
2011-07-05 10:20:00,23.4,23.4,23.38,23.39,46400.0,16.617,16.617,16.6028,16.6099,46400.0
2011-07-05 10:25:00,23.39,23.4,23.38,23.4,50000.0,16.6099,16.617,16.6028,16.617,50000.0
2011-07-05 10:30:00,23.4,23.4,23.39,23.39,34200.0,16.617,16.617,16.6099,16.6099,34200.0
2011-07-05 10:35:00,23.4,23.4,23.38,23.39,45600.0,16.617,16.617,16.6028,16.6099,45600.0
2011-07-05 10:40:00,23.4,23.4,23.39,23.4,40600.0,16.617,16.617,16.6099,16.617,40600.0
2011-07-05 10:45:00,23.4,23.41,23.35,23.36,92400.0,16.617,16.6241,16.5815,16.5886,92400.0
2011-07-05 10:50:00,23.36,23.36,23.33,23.34,41400.0,16.5886,16.5886,16.5673,16.5744,41400.0
2011-07-05 10:55:00,23.34,23.34,23.26,23.26,65600.0,16.5744,16.5744,16.5175,16.5175,65600.0
2011-07-05 11:00:00,23.26,23.27,23.19,23.2,97200.0,16.5175,16.5246,16.4678,16.4749,97200.0
2011-07-05 11:05:00,23.2,23.23,23.18,23.22,51400.0,16.4749,16.4962,16.4607,16.4891,51400.0
2011-07-05 11:10:00,23.22,23.28,23.22,23.27,42400.0,16.4891,16.5317,16.4891,16.5246,42400.0
2011-07-05 11:15:00,23.27,23.27,23.23,23.23,126800.0,16.5246,16.5246,16.4962,16.4962,126800.0
2011-07-05 11:20:00,23.24,23.24,23.22,23.22,74600.0,16.5033,16.5033,16.4891,16.4891,74600.0
2011-07-05 11:25:00,23.22,23.22,23.18,23.2,134400.0,16.4891,16.4891,16.4607,16.4749,134400.0
2011-07-05 11:30:00,23.2,23.21,23.18,23.2,73000.0,16.4749,16.482,16.4607,16.4749,73000.0
2011-07-05 11:35:00,23.19,23.23,23.18,23.21,37600.0,16.4678,16.4962,16.4607,16.482,37600.0
2011-07-05 11:40:00,23.21,23.23,23.2,23.23,22600.0,16.482,16.4962,16.4749,16.4962,22600.0
2011-07-05 11:45:00,23.22,23.24,23.22,23.24,30600.0,16.4891,16.5033,16.4891,16.5033,30600.0
2011-07-05 11:50:00,23.24,23.24,23.23,23.24,20200.0,16.5033,16.5033,16.4962,16.5033,20200.0
2011-07-05 11:55:00,23.24,23.24,23.23,23.23,21000.0,16.5033,16.5033,16.4962,16.4962,21000.0
2011-07-05 12:00:00,23.24,23.26,23.23,23.25,37600.0,16.5033,16.5175,16.4962,16.5104,37600.0
2011-07-05 12:05:00,23.25,23.26,23.23,23.23,111400.0,16.5104,16.5175,16.4962,16.4962,111400.0
2011-07-05 12:10:00,23.23,23.24,23.23,23.23,48200.0,16.4962,16.5033,16.4962,16.4962,48200.0
2011-07-05 12:15:00,23.24,23.24,23.23,23.24,43400.0,16.5033,16.5033,16.4962,16.5033,43400.0
2011-07-05 12:20:00,23.23,23.24,23.22,23.22,29200.0,16.4962,16.5033,16.4891,16.4891,29200.0
2011-07-05 12:25:00,23.23,23.24,23.23,23.24,25600.0,16.4962,16.5033,16.4962,16.5033,25600.0
2011-07-05 12:30:00,23.24,23.26,23.24,23.25,33800.0,16.5033,16.5175,16.5033,16.5104,33800.0
2011-07-05 12:35:00,23.25,23.25,23.22,23.22,138800.0,16.5104,16.5104,16.4891,16.4891,138800.0
2011-07-05 12:40:00,23.23,23.24,23.22,23.22,92800.0,16.4962,16.5033,16.4891,16.4891,92800.0
2011-07-05 12:45:00,23.22,23.23,23.22,23.22,31000.0,16.4891,16.4962,16.4891,16.4891,31000.0
2011-07-05 12:50:00,23.22,23.22,23.21,23.21,56600.0,16.4891,16.4891,16.482,16.482,56600.0
2011-07-05 12:55:00,23.2,23.21,23.18,23.18,108400.0,16.4749,16.482,16.4607,16.4607,108400.0
2011-07-05 13:00:00,23.18,23.2,23.18,23.2,75400.0,16.4607,16.4749,16.4607,16.4749,75400.0
2011-07-05 13:05:00,23.2,23.24,23.18,23.24,279600.0,16.4749,16.5033,16.4607,16.5033,279600.0
2011-07-05 13:10:00,23.24,23.25,23.24,23.25,95400.0,16.5033,16.5104,16.5033,16.5104,95400.0
2011-07-05 13:15:00,23.25,23.3,23.25,23.28,67600.0,16.5104,16.5459,16.5104,16.5317,67600.0
2011-07-05 13:20:00,23.28,23.28,23.25,23.25,45400.0,16.5317,16.5317,16.5104,16.5104,45400.0
2011-07-05 13:25:00,23.25,23.25,23.25,23.25,21200.0,16.5104,16.5104,16.5104,16.5104,21200.0
2011-07-05 13:30:00,23.25,23.26,23.25,23.25,33400.0,16.5104,16.5175,16.5104,16.5104,33400.0
2011-07-05 13:35:00,23.26,23.27,23.25,23.25,37400.0,16.5175,16.5246,16.5104,16.5104,37400.0
2011-07-05 13:40:00,23.25,23.26,23.23,23.23,47000.0,16.5104,16.5175,16.4962,16.4962,47000.0
2011-07-05 13:45:00,23.23,23.28,23.23,23.25,74400.0,16.4962,16.5317,16.4962,16.5104,74400.0
2011-07-05 13:50:00,23.25,23.25,23.23,23.25,70800.0,16.5104,16.5104,16.4962,16.5104,70800.0
2011-07-05 13:55:00,23.25,23.25,23.25,23.25,21000.0,16.5104,16.5104,16.5104,16.5104,21000.0
2011-07-05 14:00:00,23.25,23.27,23.19,23.2,210600.0,16.5104,16.5246,16.4678,16.4749,210600.0
2011-07-05 14:05:00,23.21,23.23,23.2,23.21,74800.0,16.482,16.4962,16.4749,16.482,74800.0
2011-07-05 14:10:00,23.21,23.23,23.2,23.2,82600.0,16.482,16.4962,16.4749,16.4749,82600.0
2011-07-05 14:15:00,23.2,23.21,23.18,23.19,56200.0,16.4749,16.482,16.4607,16.4678,56200.0
2011-07-05 14:20:00,23.19,23.2,23.17,23.2,34600.0,16.4678,16.4749,16.4536,16.4749,34600.0
2011-07-05 14:25:00,23.18,23.21,23.18,23.2,45800.0,16.4607,16.482,16.4607,16.4749,45800.0
2011-07-05 14:30:00,23.2,23.22,23.2,23.21,61400.0,16.4749,16.4891,16.4749,16.482,61400.0
2011-07-05 14:35:00,23.22,23.27,23.21,23.26,52400.0,16.4891,16.5246,16.482,16.5175,52400.0
2011-07-05 14:40:00,23.26,23.28,23.25,23.27,53400.0,16.5175,16.5317,16.5104,16.5246,53400.0
2011-07-05 14:45:00,23.27,23.31,23.26,23.3,54400.0,16.5246,16.553,16.5175,16.5459,54400.0
2011-07-05 14:50:00,23.3,23.3,23.28,23.29,48800.0,16.5459,16.5459,16.5317,16.5388,48800.0
2011-07-05 14:55:00,23.29,23.29,23.26,23.28,89400.0,16.5388,16.5388,16.5175,16.5317,89400.0
2011-07-05 15:00:00,23.28,23.28,23.24,23.24,84600.0,16.5317,16.5317,16.5033,16.5033,84600.0
2011-07-05 15:05:00,23.24,23.25,23.24,23.25,82000.0,16.5033,16.5104,16.5033,16.5104,82000.0
2011-07-05 15:10:00,23.25,23.26,23.24,23.25,44600.0,16.5104,16.5175,16.5033,16.5104,44600.0
2011-07-05 15:15:00,23.25,23.29,23.25,23.25,89200.0,16.5104,16.5388,16.5104,16.5104,89200.0
2011-07-05 15:20:00,23.25,23.31,23.25,23.31,67000.0,16.5104,16.553,16.5104,16.553,67000.0
2011-07-05 15:25:00,23.31,23.32,23.29,23.31,64800.0,16.553,16.5602,16.5388,16.553,64800.0
2011-07-05 15:30:00,23.31,23.33,23.29,23.29,102000.0,16.553,16.5673,16.5388,16.5388,102000.0
2011-07-05 15:35:00,23.29,23.3,23.27,23.28,111000.0,16.5388,16.5459,16.5246,16.5317,111000.0
2011-07-05 15:40:00,23.28,23.28,23.25,23.27,103800.0,16.5317,16.5317,16.5104,16.5246,103800.0
2011-07-05 15:45:00,23.26,23.27,23.25,23.25,93400.0,16.5175,16.5246,16.5104,16.5104,93400.0
2011-07-05 15:50:00,23.25,23.25,23.23,23.24,160800.0,16.5104,16.5104,16.4962,16.5033,160800.0
2011-07-05 15:55:00,23.23,23.24,23.22,23.23,416600.0,16.4962,16.5033,16.4891,16.4962,416600.0
2011-07-06 09:30:00,23.13,23.19,23.05,23.17,141200.0,16.4252,16.4678,16.3684,16.4536,141200.0
2011-07-06 09:35:00,23.16,23.16,23.0,23.0,94400.0,16.4465,16.4465,16.3329,16.3329,94400.0
2011-07-06 09:40:00,23.01,23.04,22.98,23.03,148600.0,16.34,16.3613,16.3187,16.3542,148600.0
2011-07-06 09:45:00,23.02,23.13,23.01,23.11,68600.0,16.3471,16.4252,16.34,16.411,68600.0
2011-07-06 09:50:00,23.11,23.13,23.06,23.07,71400.0,16.411,16.4252,16.3755,16.3826,71400.0
2011-07-06 09:55:00,23.07,23.09,23.0,23.0,47400.0,16.3826,16.3968,16.3329,16.3329,47400.0
2011-07-06 10:00:00,23.0,23.03,22.99,23.02,56000.0,16.3329,16.3542,16.3258,16.3471,56000.0
2011-07-06 10:05:00,23.02,23.02,22.98,23.0,47000.0,16.3471,16.3471,16.3187,16.3329,47000.0
2011-07-06 10:10:00,23.0,23.05,23.0,23.01,52400.0,16.3329,16.3684,16.3329,16.34,52400.0
2011-07-06 10:15:00,23.01,23.04,22.99,22.99,39400.0,16.34,16.3613,16.3258,16.3258,39400.0
2011-07-06 10:20:00,22.99,23.0,22.97,22.97,55000.0,16.3258,16.3329,16.3116,16.3116,55000.0
2011-07-06 10:25:00,22.96,22.97,22.92,22.97,75000.0,16.3045,16.3116,16.2761,16.3116,75000.0
2011-07-06 10:30:00,22.97,23.0,22.97,22.99,55400.0,16.3116,16.3329,16.3116,16.3258,55400.0
2011-07-06 10:35:00,22.99,23.02,22.97,23.0,69200.0,16.3258,16.3471,16.3116,16.3329,69200.0
2011-07-06 10:40:00,23.01,23.03,22.98,22.99,197600.0,16.34,16.3542,16.3187,16.3258,197600.0
2011-07-06 10:45:00,22.99,23.03,22.99,23.03,85000.0,16.3258,16.3542,16.3258,16.3542,85000.0
2011-07-06 10:50:00,23.02,23.07,23.01,23.06,69800.0,16.3471,16.3826,16.34,16.3755,69800.0
2011-07-06 10:55:00,23.06,23.08,23.04,23.05,59200.0,16.3755,16.3897,16.3613,16.3684,59200.0
2011-07-06 11:00:00,23.05,23.08,23.03,23.06,55000.0,16.3684,16.3897,16.3542,16.3755,55000.0
2011-07-06 11:05:00,23.06,23.1,23.06,23.06,52000.0,16.3755,16.4039,16.3755,16.3755,52000.0
2011-07-06 11:10:00,23.06,23.09,23.05,23.06,51800.0,16.3755,16.3968,16.3684,16.3755,51800.0
2011-07-06 11:15:00,23.06,23.08,23.04,23.05,50200.0,16.3755,16.3897,16.3613,16.3684,50200.0
2011-07-06 11:20:00,23.05,23.09,23.05,23.07,53600.0,16.3684,16.3968,16.3684,16.3826,53600.0
2011-07-06 11:25:00,23.07,23.1,23.05,23.08,59000.0,16.3826,16.4039,16.3684,16.3897,59000.0
2011-07-06 11:30:00,23.09,23.14,23.08,23.13,110800.0,16.3968,16.4323,16.3897,16.4252,110800.0
2011-07-06 11:35:00,23.12,23.2,23.11,23.16,62200.0,16.4181,16.4749,16.411,16.4465,62200.0
2011-07-06 11:40:00,23.16,23.23,23.16,23.2,25600.0,16.4465,16.4962,16.4465,16.4749,25600.0
2011-07-06 11:45:00,23.2,23.21,23.19,23.2,24200.0,16.4749,16.482,16.4678,16.4749,24200.0
2011-07-06 11:50:00,23.21,23.22,23.2,23.21,27800.0,16.482,16.4891,16.4749,16.482,27800.0
2011-07-06 11:55:00,23.2,23.22,23.17,23.17,23600.0,16.4749,16.4891,16.4536,16.4536,23600.0
2011-07-06 12:00:00,23.18,23.22,23.18,23.21,15400.0,16.4607,16.4891,16.4607,16.482,15400.0
2011-07-06 12:05:00,23.2,23.21,23.18,23.21,42800.0,16.4749,16.482,16.4607,16.482,42800.0
2011-07-06 12:10:00,23.21,23.23,23.2,23.2,31000.0,16.482,16.4962,16.4749,16.4749,31000.0
2011-07-06 12:15:00,23.2,23.21,23.2,23.2,16400.0,16.4749,16.482,16.4749,16.4749,16400.0
2011-07-06 12:20:00,23.2,23.2,23.18,23.18,16200.0,16.4749,16.4749,16.4607,16.4607,16200.0
2011-07-06 12:25:00,23.18,23.2,23.18,23.2,17600.0,16.4607,16.4749,16.4607,16.4749,17600.0
2011-07-06 12:30:00,23.2,23.21,23.18,23.2,28800.0,16.4749,16.482,16.4607,16.4749,28800.0
2011-07-06 12:35:00,23.2,23.21,23.19,23.2,35600.0,16.4749,16.482,16.4678,16.4749,35600.0
2011-07-06 12:40:00,23.21,23.21,23.19,23.2,16200.0,16.482,16.482,16.4678,16.4749,16200.0
2011-07-06 12:45:00,23.2,23.21,23.2,23.2,22600.0,16.4749,16.482,16.4749,16.4749,22600.0
2011-07-06 12:50:00,23.21,23.21,23.2,23.21,22400.0,16.482,16.482,16.4749,16.482,22400.0
2011-07-06 12:55:00,23.21,23.24,23.21,23.23,24000.0,16.482,16.5033,16.482,16.4962,24000.0
2011-07-06 13:00:00,23.23,23.24,23.21,23.21,28400.0,16.4962,16.5033,16.482,16.482,28400.0
2011-07-06 13:05:00,23.21,23.22,23.19,23.2,48200.0,16.482,16.4891,16.4678,16.4749,48200.0
2011-07-06 13:10:00,23.19,23.22,23.19,23.21,34800.0,16.4678,16.4891,16.4678,16.482,34800.0
2011-07-06 13:15:00,23.21,23.23,23.21,23.22,45600.0,16.482,16.4962,16.482,16.4891,45600.0
2011-07-06 13:20:00,23.22,23.23,23.2,23.21,37000.0,16.4891,16.4962,16.4749,16.482,37000.0
2011-07-06 13:25:00,23.2,23.21,23.17,23.21,41000.0,16.4749,16.482,16.4536,16.482,41000.0
2011-07-06 13:30:00,23.21,23.22,23.2,23.22,23800.0,16.482,16.4891,16.4749,16.4891,23800.0
2011-07-06 13:35:00,23.22,23.24,23.22,23.24,35400.0,16.4891,16.5033,16.4891,16.5033,35400.0
2011-07-06 13:40:00,23.23,23.25,23.23,23.25,38000.0,16.4962,16.5104,16.4962,16.5104,38000.0
2011-07-06 13:45:00,23.25,23.27,23.23,23.23,45600.0,16.5104,16.5246,16.4962,16.4962,45600.0
2011-07-06 13:50:00,23.23,23.25,23.22,23.23,77400.0,16.4962,16.5104,16.4891,16.4962,77400.0
2011-07-06 13:55:00,23.23,23.26,23.22,23.25,105000.0,16.4962,16.5175,16.4891,16.5104,105000.0
2011-07-06 14:00:00,23.26,23.26,23.23,23.25,46600.0,16.5175,16.5175,16.4962,16.5104,46600.0
2011-07-06 14:05:00,23.25,23.25,23.22,23.23,91600.0,16.5104,16.5104,16.4891,16.4962,91600.0
2011-07-06 14:10:00,23.23,23.23,23.2,23.21,57200.0,16.4962,16.4962,16.4749,16.482,57200.0
2011-07-06 14:15:00,23.21,23.21,23.19,23.21,28400.0,16.482,16.482,16.4678,16.482,28400.0
2011-07-06 14:20:00,23.21,23.21,23.18,23.18,64400.0,16.482,16.482,16.4607,16.4607,64400.0
2011-07-06 14:25:00,23.18,23.19,23.17,23.17,50000.0,16.4607,16.4678,16.4536,16.4536,50000.0
2011-07-06 14:30:00,23.17,23.17,23.16,23.17,30800.0,16.4536,16.4536,16.4465,16.4536,30800.0
2011-07-06 14:35:00,23.17,23.18,23.16,23.18,24000.0,16.4536,16.4607,16.4465,16.4607,24000.0
2011-07-06 14:40:00,23.17,23.18,23.16,23.16,39800.0,16.4536,16.4607,16.4465,16.4465,39800.0
2011-07-06 14:45:00,23.16,23.18,23.15,23.16,77200.0,16.4465,16.4607,16.4394,16.4465,77200.0
2011-07-06 14:50:00,23.16,23.17,23.15,23.15,28000.0,16.4465,16.4536,16.4394,16.4394,28000.0
2011-07-06 14:55:00,23.16,23.17,23.14,23.14,57800.0,16.4465,16.4536,16.4323,16.4323,57800.0
2011-07-06 15:00:00,23.14,23.16,23.14,23.14,41200.0,16.4323,16.4465,16.4323,16.4323,41200.0
2011-07-06 15:05:00,23.14,23.17,23.11,23.17,63400.0,16.4323,16.4536,16.411,16.4536,63400.0
2011-07-06 15:10:00,23.17,23.18,23.15,23.16,50800.0,16.4536,16.4607,16.4394,16.4465,50800.0
2011-07-06 15:15:00,23.16,23.17,23.15,23.17,34200.0,16.4465,16.4536,16.4394,16.4536,34200.0
2011-07-06 15:20:00,23.17,23.18,23.17,23.18,57200.0,16.4536,16.4607,16.4536,16.4607,57200.0
2011-07-06 15:25:00,23.18,23.18,23.17,23.18,36000.0,16.4607,16.4607,16.4536,16.4607,36000.0
2011-07-06 15:30:00,23.18,23.18,23.18,23.18,28400.0,16.4607,16.4607,16.4607,16.4607,28400.0
2011-07-06 15:35:00,23.18,23.18,23.18,23.18,48600.0,16.4607,16.4607,16.4607,16.4607,48600.0
2011-07-06 15:40:00,23.18,23.21,23.18,23.21,69000.0,16.4607,16.482,16.4607,16.482,69000.0
2011-07-06 15:45:00,23.21,23.22,23.19,23.2,101000.0,16.482,16.4891,16.4678,16.4749,101000.0
2011-07-06 15:50:00,23.2,23.23,23.19,23.23,105600.0,16.4749,16.4962,16.4678,16.4962,105600.0
2011-07-06 15:55:00,23.22,23.24,23.21,23.23,223200.0,16.4891,16.5033,16.482,16.4962,223200.0
2011-07-07 09:30:00,23.48,23.58,23.41,23.57,225000.0,16.6738,16.7448,16.6241,16.7377,225000.0
2011-07-07 09:35:00,23.58,23.61,23.53,23.53,94200.0,16.7448,16.7661,16.7093,16.7093,94200.0
2011-07-07 09:40:00,23.53,23.56,23.47,23.56,178000.0,16.7093,16.7306,16.6667,16.7306,178000.0
2011-07-07 09:45:00,23.55,23.55,23.48,23.49,53000.0,16.7235,16.7235,16.6738,16.6809,53000.0
2011-07-07 09:50:00,23.5,23.6,23.5,23.57,66400.0,16.688,16.759,16.688,16.7377,66400.0
2011-07-07 09:55:00,23.57,23.62,23.56,23.57,47800.0,16.7377,16.7732,16.7306,16.7377,47800.0
2011-07-07 10:00:00,23.57,23.62,23.56,23.6,90000.0,16.7377,16.7732,16.7306,16.759,90000.0
2011-07-07 10:05:00,23.59,23.59,23.54,23.55,51000.0,16.7519,16.7519,16.7164,16.7235,51000.0
2011-07-07 10:10:00,23.55,23.57,23.54,23.56,25600.0,16.7235,16.7377,16.7164,16.7306,25600.0
2011-07-07 10:15:00,23.56,23.59,23.56,23.58,76000.0,16.7306,16.7519,16.7306,16.7448,76000.0
2011-07-07 10:20:00,23.58,23.59,23.56,23.58,97600.0,16.7448,16.7519,16.7306,16.7448,97600.0
2011-07-07 10:25:00,23.58,23.59,23.57,23.59,34800.0,16.7448,16.7519,16.7377,16.7519,34800.0
2011-07-07 10:30:00,23.59,23.63,23.58,23.61,83800.0,16.7519,16.7803,16.7448,16.7661,83800.0
2011-07-07 10:35:00,23.61,23.66,23.61,23.64,48800.0,16.7661,16.8016,16.7661,16.7874,48800.0
2011-07-07 10:40:00,23.64,23.66,23.63,23.64,67000.0,16.7874,16.8016,16.7803,16.7874,67000.0
2011-07-07 10:45:00,23.64,23.66,23.61,23.63,62000.0,16.7874,16.8016,16.7661,16.7803,62000.0
2011-07-07 10:50:00,23.63,23.66,23.61,23.64,50800.0,16.7803,16.8016,16.7661,16.7874,50800.0
2011-07-07 10:55:00,23.63,23.66,23.63,23.66,61200.0,16.7803,16.8016,16.7803,16.8016,61200.0
2011-07-07 11:00:00,23.65,23.65,23.63,23.65,49600.0,16.7945,16.7945,16.7803,16.7945,49600.0
2011-07-07 11:05:00,23.65,23.66,23.6,23.62,62800.0,16.7945,16.8016,16.759,16.7732,62800.0
2011-07-07 11:10:00,23.62,23.63,23.59,23.59,39200.0,16.7732,16.7803,16.7519,16.7519,39200.0
2011-07-07 11:15:00,23.59,23.61,23.58,23.59,36600.0,16.7519,16.7661,16.7448,16.7519,36600.0
2011-07-07 11:20:00,23.59,23.61,23.58,23.6,51400.0,16.7519,16.7661,16.7448,16.759,51400.0
2011-07-07 11:25:00,23.6,23.61,23.59,23.59,24800.0,16.759,16.7661,16.7519,16.7519,24800.0
2011-07-07 11:30:00,23.59,23.59,23.55,23.57,109000.0,16.7519,16.7519,16.7235,16.7377,109000.0
2011-07-07 11:35:00,23.56,23.57,23.55,23.56,73200.0,16.7306,16.7377,16.7235,16.7306,73200.0
2011-07-07 11:40:00,23.56,23.57,23.5,23.51,133000.0,16.7306,16.7377,16.688,16.6951,133000.0
2011-07-07 11:45:00,23.52,23.55,23.52,23.55,52800.0,16.7022,16.7235,16.7022,16.7235,52800.0
2011-07-07 11:50:00,23.55,23.56,23.54,23.55,32600.0,16.7235,16.7306,16.7164,16.7235,32600.0
2011-07-07 11:55:00,23.55,23.56,23.55,23.56,44800.0,16.7235,16.7306,16.7235,16.7306,44800.0
2011-07-07 12:00:00,23.56,23.57,23.55,23.56,54800.0,16.7306,16.7377,16.7235,16.7306,54800.0
2011-07-07 12:05:00,23.56,23.57,23.56,23.56,29600.0,16.7306,16.7377,16.7306,16.7306,29600.0
2011-07-07 12:10:00,23.56,23.57,23.56,23.57,72200.0,16.7306,16.7377,16.7306,16.7377,72200.0
2011-07-07 12:15:00,23.57,23.6,23.57,23.59,44600.0,16.7377,16.759,16.7377,16.7519,44600.0
2011-07-07 12:20:00,23.59,23.62,23.59,23.6,123000.0,16.7519,16.7732,16.7519,16.759,123000.0
2011-07-07 12:25:00,23.61,23.61,23.61,23.61,32200.0,16.7661,16.7661,16.7661,16.7661,32200.0
2011-07-07 12:30:00,23.61,23.63,23.61,23.62,42800.0,16.7661,16.7803,16.7661,16.7732,42800.0
2011-07-07 12:35:00,23.63,23.63,23.61,23.62,25000.0,16.7803,16.7803,16.7661,16.7732,25000.0
2011-07-07 12:40:00,23.63,23.64,23.62,23.63,45400.0,16.7803,16.7874,16.7732,16.7803,45400.0
2011-07-07 12:45:00,23.63,23.63,23.61,23.61,35200.0,16.7803,16.7803,16.7661,16.7661,35200.0
2011-07-07 12:50:00,23.61,23.63,23.61,23.62,30800.0,16.7661,16.7803,16.7661,16.7732,30800.0
2011-07-07 12:55:00,23.63,23.64,23.61,23.64,44600.0,16.7803,16.7874,16.7661,16.7874,44600.0
2011-07-07 13:00:00,23.63,23.64,23.62,23.64,37400.0,16.7803,16.7874,16.7732,16.7874,37400.0
2011-07-07 13:05:00,23.64,23.64,23.61,23.64,57600.0,16.7874,16.7874,16.7661,16.7874,57600.0
2011-07-07 13:10:00,23.64,23.64,23.6,23.61,66800.0,16.7874,16.7874,16.759,16.7661,66800.0
2011-07-07 13:15:00,23.61,23.65,23.61,23.65,28600.0,16.7661,16.7945,16.7661,16.7945,28600.0
2011-07-07 13:20:00,23.65,23.67,23.65,23.66,36200.0,16.7945,16.8087,16.7945,16.8016,36200.0
2011-07-07 13:25:00,23.66,23.67,23.64,23.67,23800.0,16.8016,16.8087,16.7874,16.8087,23800.0
2011-07-07 13:30:00,23.67,23.67,23.63,23.65,34000.0,16.8087,16.8087,16.7803,16.7945,34000.0
2011-07-07 13:35:00,23.65,23.66,23.65,23.66,12400.0,16.7945,16.8016,16.7945,16.8016,12400.0
2011-07-07 13:40:00,23.66,23.68,23.66,23.68,32800.0,16.8016,16.8158,16.8016,16.8158,32800.0
2011-07-07 13:45:00,23.68,23.68,23.65,23.65,32000.0,16.8158,16.8158,16.7945,16.7945,32000.0
2011-07-07 13:50:00,23.65,23.65,23.63,23.65,26200.0,16.7945,16.7945,16.7803,16.7945,26200.0
2011-07-07 13:55:00,23.65,23.66,23.64,23.64,32200.0,16.7945,16.8016,16.7874,16.7874,32200.0
2011-07-07 14:00:00,23.64,23.66,23.63,23.64,37600.0,16.7874,16.8016,16.7803,16.7874,37600.0
2011-07-07 14:05:00,23.64,23.65,23.63,23.65,31600.0,16.7874,16.7945,16.7803,16.7945,31600.0
2011-07-07 14:10:00,23.65,23.66,23.65,23.65,40600.0,16.7945,16.8016,16.7945,16.7945,40600.0
2011-07-07 14:15:00,23.65,23.69,23.65,23.69,52000.0,16.7945,16.8229,16.7945,16.8229,52000.0
2011-07-07 14:20:00,23.68,23.72,23.68,23.7,69600.0,16.8158,16.8442,16.8158,16.83,69600.0
2011-07-07 14:25:00,23.7,23.73,23.7,23.71,72600.0,16.83,16.8513,16.83,16.8371,72600.0
2011-07-07 14:30:00,23.72,23.72,23.7,23.71,45000.0,16.8442,16.8442,16.83,16.8371,45000.0
2011-07-07 14:35:00,23.71,23.71,23.69,23.7,31800.0,16.8371,16.8371,16.8229,16.83,31800.0
2011-07-07 14:40:00,23.7,23.7,23.68,23.69,82400.0,16.83,16.83,16.8158,16.8229,82400.0
2011-07-07 14:45:00,23.69,23.71,23.68,23.7,57200.0,16.8229,16.8371,16.8158,16.83,57200.0
2011-07-07 14:50:00,23.7,23.71,23.68,23.7,64600.0,16.83,16.8371,16.8158,16.83,64600.0
2011-07-07 14:55:00,23.7,23.72,23.68,23.71,57400.0,16.83,16.8442,16.8158,16.8371,57400.0
2011-07-07 15:00:00,23.7,23.7,23.68,23.68,59600.0,16.83,16.83,16.8158,16.8158,59600.0
2011-07-07 15:05:00,23.68,23.7,23.68,23.69,85000.0,16.8158,16.83,16.8158,16.8229,85000.0
2011-07-07 15:10:00,23.69,23.73,23.68,23.72,101000.0,16.8229,16.8513,16.8158,16.8442,101000.0
2011-07-07 15:15:00,23.72,23.75,23.72,23.74,100400.0,16.8442,16.8655,16.8442,16.8584,100400.0
2011-07-07 15:20:00,23.74,23.74,23.71,23.73,138200.0,16.8584,16.8584,16.8371,16.8513,138200.0
2011-07-07 15:25:00,23.72,23.73,23.7,23.71,66600.0,16.8442,16.8513,16.83,16.8371,66600.0
2011-07-07 15:30:00,23.71,23.71,23.68,23.7,143200.0,16.8371,16.8371,16.8158,16.83,143200.0
2011-07-07 15:35:00,23.7,23.71,23.69,23.7,113600.0,16.83,16.8371,16.8229,16.83,113600.0
2011-07-07 15:40:00,23.7,23.71,23.68,23.7,129200.0,16.83,16.8371,16.8158,16.83,129200.0
2011-07-07 15:45:00,23.7,23.7,23.66,23.67,268600.0,16.83,16.83,16.8016,16.8087,268600.0
2011-07-07 15:50:00,23.67,23.69,23.66,23.69,228200.0,16.8087,16.8229,16.8016,16.8229,228200.0
2011-07-07 15:55:00,23.68,23.7,23.67,23.7,460000.0,16.8158,16.83,16.8087,16.83,460000.0
2011-07-08 09:30:00,23.31,23.4,23.13,23.15,161800.0,16.553,16.617,16.4252,16.4394,161800.0
2011-07-08 09:35:00,23.16,23.19,23.13,23.18,106800.0,16.4465,16.4678,16.4252,16.4607,106800.0
2011-07-08 09:40:00,23.18,23.22,23.14,23.2,85800.0,16.4607,16.4891,16.4323,16.4749,85800.0
2011-07-08 09:45:00,23.2,23.21,23.08,23.1,270600.0,16.4749,16.482,16.3897,16.4039,270600.0
2011-07-08 09:50:00,23.1,23.11,23.07,23.1,176600.0,16.4039,16.411,16.3826,16.4039,176600.0
2011-07-08 09:55:00,23.1,23.11,23.09,23.1,114200.0,16.4039,16.411,16.3968,16.4039,114200.0
2011-07-08 10:00:00,23.1,23.13,23.09,23.12,157200.0,16.4039,16.4252,16.3968,16.4181,157200.0
2011-07-08 10:05:00,23.11,23.14,23.1,23.11,130200.0,16.411,16.4323,16.4039,16.411,130200.0
2011-07-08 10:10:00,23.11,23.12,23.09,23.11,277800.0,16.411,16.4181,16.3968,16.411,277800.0
2011-07-08 10:15:00,23.11,23.11,23.08,23.1,391200.0,16.411,16.411,16.3897,16.4039,391200.0
2011-07-08 10:20:00,23.1,23.11,23.04,23.04,147200.0,16.4039,16.411,16.3613,16.3613,147200.0
2011-07-08 10:25:00,23.04,23.04,22.98,23.0,141600.0,16.3613,16.3613,16.3187,16.3329,141600.0
2011-07-08 10:30:00,23.0,23.03,22.99,23.01,170400.0,16.3329,16.3542,16.3258,16.34,170400.0
2011-07-08 10:35:00,23.0,23.08,23.0,23.08,91400.0,16.3329,16.3897,16.3329,16.3897,91400.0
2011-07-08 10:40:00,23.06,23.07,23.02,23.02,197600.0,16.3755,16.3826,16.3471,16.3471,197600.0
2011-07-08 10:45:00,23.02,23.03,23.0,23.0,114400.0,16.3471,16.3542,16.3329,16.3329,114400.0
2011-07-08 10:50:00,23.0,23.01,22.93,22.96,151400.0,16.3329,16.34,16.2832,16.3045,151400.0
2011-07-08 10:55:00,22.96,23.04,22.95,23.03,87800.0,16.3045,16.3613,16.2974,16.3542,87800.0
2011-07-08 11:00:00,23.03,23.05,23.01,23.03,88800.0,16.3542,16.3684,16.34,16.3542,88800.0
2011-07-08 11:05:00,23.02,23.05,23.01,23.04,37000.0,16.3471,16.3684,16.34,16.3613,37000.0
2011-07-08 11:10:00,23.04,23.05,22.96,23.0,98800.0,16.3613,16.3684,16.3045,16.3329,98800.0
2011-07-08 11:15:00,23.0,23.04,23.0,23.03,42800.0,16.3329,16.3613,16.3329,16.3542,42800.0
2011-07-08 11:20:00,23.03,23.04,23.0,23.01,25400.0,16.3542,16.3613,16.3329,16.34,25400.0
2011-07-08 11:25:00,23.02,23.03,23.0,23.0,32000.0,16.3471,16.3542,16.3329,16.3329,32000.0
2011-07-08 11:30:00,23.0,23.01,23.0,23.0,97600.0,16.3329,16.34,16.3329,16.3329,97600.0
2011-07-08 11:35:00,23.0,23.05,23.0,23.05,63800.0,16.3329,16.3684,16.3329,16.3684,63800.0
2011-07-08 11:40:00,23.05,23.05,23.0,23.03,37800.0,16.3684,16.3684,16.3329,16.3542,37800.0
2011-07-08 11:45:00,23.03,23.04,23.02,23.02,53200.0,16.3542,16.3613,16.3471,16.3471,53200.0
2011-07-08 11:50:00,23.02,23.05,23.02,23.04,80800.0,16.3471,16.3684,16.3471,16.3613,80800.0
2011-07-08 11:55:00,23.04,23.05,23.03,23.05,63800.0,16.3613,16.3684,16.3542,16.3684,63800.0
2011-07-08 12:00:00,23.05,23.1,23.05,23.1,38800.0,16.3684,16.4039,16.3684,16.4039,38800.0
2011-07-08 12:05:00,23.09,23.11,23.09,23.09,95800.0,16.3968,16.411,16.3968,16.3968,95800.0
2011-07-08 12:10:00,23.1,23.11,23.07,23.08,71800.0,16.4039,16.411,16.3826,16.3897,71800.0
2011-07-08 12:15:00,23.08,23.09,23.06,23.06,39200.0,16.3897,16.3968,16.3755,16.3755,39200.0
2011-07-08 12:20:00,23.06,23.06,23.01,23.04,65400.0,16.3755,16.3755,16.34,16.3613,65400.0
2011-07-08 12:25:00,23.03,23.03,23.0,23.02,41600.0,16.3542,16.3542,16.3329,16.3471,41600.0
2011-07-08 12:30:00,23.02,23.07,23.02,23.07,26400.0,16.3471,16.3826,16.3471,16.3826,26400.0
2011-07-08 12:35:00,23.07,23.08,23.06,23.08,11400.0,16.3826,16.3897,16.3755,16.3897,11400.0
2011-07-08 12:40:00,23.08,23.1,23.08,23.09,12200.0,16.3897,16.4039,16.3897,16.3968,12200.0
2011-07-08 12:45:00,23.09,23.11,23.09,23.11,42600.0,16.3968,16.411,16.3968,16.411,42600.0
2011-07-08 12:50:00,23.11,23.11,23.07,23.07,23000.0,16.411,16.411,16.3826,16.3826,23000.0
2011-07-08 12:55:00,23.07,23.1,23.07,23.09,14600.0,16.3826,16.4039,16.3826,16.3968,14600.0
2011-07-08 13:00:00,23.09,23.1,23.08,23.09,28400.0,16.3968,16.4039,16.3897,16.3968,28400.0
2011-07-08 13:05:00,23.09,23.11,23.09,23.11,19600.0,16.3968,16.411,16.3968,16.411,19600.0
2011-07-08 13:10:00,23.11,23.11,23.08,23.1,26000.0,16.411,16.411,16.3897,16.4039,26000.0
2011-07-08 13:15:00,23.1,23.1,23.08,23.08,23000.0,16.4039,16.4039,16.3897,16.3897,23000.0
2011-07-08 13:20:00,23.08,23.09,23.07,23.07,12200.0,16.3897,16.3968,16.3826,16.3826,12200.0
2011-07-08 13:25:00,23.08,23.11,23.07,23.11,16400.0,16.3897,16.411,16.3826,16.411,16400.0
2011-07-08 13:30:00,23.12,23.13,23.1,23.12,38800.0,16.4181,16.4252,16.4039,16.4181,38800.0
2011-07-08 13:35:00,23.11,23.11,23.1,23.11,25200.0,16.411,16.411,16.4039,16.411,25200.0
2011-07-08 13:40:00,23.11,23.13,23.1,23.1,29400.0,16.411,16.4252,16.4039,16.4039,29400.0
2011-07-08 13:45:00,23.1,23.11,23.05,23.05,34800.0,16.4039,16.411,16.3684,16.3684,34800.0
2011-07-08 13:50:00,23.05,23.08,23.04,23.08,130800.0,16.3684,16.3897,16.3613,16.3897,130800.0
2011-07-08 13:55:00,23.08,23.08,23.05,23.05,27400.0,16.3897,16.3897,16.3684,16.3684,27400.0
2011-07-08 14:00:00,23.06,23.06,23.03,23.03,42400.0,16.3755,16.3755,16.3542,16.3542,42400.0
2011-07-08 14:05:00,23.03,23.08,23.03,23.08,39000.0,16.3542,16.3897,16.3542,16.3897,39000.0
2011-07-08 14:10:00,23.07,23.08,23.04,23.06,33600.0,16.3826,16.3897,16.3613,16.3755,33600.0
2011-07-08 14:15:00,23.06,23.06,23.03,23.06,116600.0,16.3755,16.3755,16.3542,16.3755,116600.0
2011-07-08 14:20:00,23.06,23.08,23.04,23.07,49200.0,16.3755,16.3897,16.3613,16.3826,49200.0
2011-07-08 14:25:00,23.07,23.08,23.07,23.08,23400.0,16.3826,16.3897,16.3826,16.3897,23400.0
2011-07-08 14:30:00,23.08,23.13,23.08,23.12,59600.0,16.3897,16.4252,16.3897,16.4181,59600.0
2011-07-08 14:35:00,23.13,23.13,23.11,23.11,55400.0,16.4252,16.4252,16.411,16.411,55400.0
2011-07-08 14:40:00,23.11,23.13,23.11,23.11,21000.0,16.411,16.4252,16.411,16.411,21000.0
2011-07-08 14:45:00,23.11,23.14,23.11,23.14,33800.0,16.411,16.4323,16.411,16.4323,33800.0
2011-07-08 14:50:00,23.14,23.16,23.13,23.14,69000.0,16.4323,16.4465,16.4252,16.4323,69000.0
2011-07-08 14:55:00,23.14,23.15,23.13,23.14,30800.0,16.4323,16.4394,16.4252,16.4323,30800.0
2011-07-08 15:00:00,23.14,23.17,23.13,23.15,68600.0,16.4323,16.4536,16.4252,16.4394,68600.0
2011-07-08 15:05:00,23.15,23.17,23.14,23.15,54400.0,16.4394,16.4536,16.4323,16.4394,54400.0
2011-07-08 15:10:00,23.15,23.15,23.12,23.15,43000.0,16.4394,16.4394,16.4181,16.4394,43000.0
2011-07-08 15:15:00,23.15,23.15,23.11,23.11,40200.0,16.4394,16.4394,16.411,16.411,40200.0
2011-07-08 15:20:00,23.11,23.12,23.1,23.12,140200.0,16.411,16.4181,16.4039,16.4181,140200.0
2011-07-08 15:25:00,23.12,23.14,23.12,23.13,48200.0,16.4181,16.4323,16.4181,16.4252,48200.0
2011-07-08 15:30:00,23.13,23.18,23.12,23.17,121600.0,16.4252,16.4607,16.4181,16.4536,121600.0
2011-07-08 15:35:00,23.17,23.22,23.17,23.21,109600.0,16.4536,16.4891,16.4536,16.482,109600.0
2011-07-08 15:40:00,23.2,23.25,23.2,23.24,194400.0,16.4749,16.5104,16.4749,16.5033,194400.0
2011-07-08 15:45:00,23.24,23.28,23.23,23.28,174200.0,16.5033,16.5317,16.4962,16.5317,174200.0
2011-07-08 15:50:00,23.28,23.29,23.27,23.28,154800.0,16.5317,16.5388,16.5246,16.5317,154800.0
2011-07-08 15:55:00,23.28,23.29,23.25,23.25,332200.0,16.5317,16.5388,16.5104,16.5104,332200.0
2011-07-11 09:30:00,22.75,22.9,22.71,22.8,176400.0,16.1554,16.2619,16.127,16.1909,176400.0
2011-07-11 09:35:00,22.8,22.83,22.74,22.76,116400.0,16.1909,16.2122,16.1483,16.1625,116400.0
2011-07-11 09:40:00,22.76,22.78,22.63,22.63,134600.0,16.1625,16.1767,16.0702,16.0702,134600.0
2011-07-11 09:45:00,22.64,22.64,22.59,22.6,127200.0,16.0773,16.0773,16.0418,16.0489,127200.0
2011-07-11 09:50:00,22.6,22.61,22.57,22.6,140400.0,16.0489,16.056,16.0276,16.0489,140400.0
2011-07-11 09:55:00,22.6,22.66,22.6,22.63,90600.0,16.0489,16.0915,16.0489,16.0702,90600.0
2011-07-11 10:00:00,22.63,22.63,22.55,22.57,108800.0,16.0702,16.0702,16.0134,16.0276,108800.0
2011-07-11 10:05:00,22.57,22.57,22.52,22.52,81400.0,16.0276,16.0276,15.992,15.992,81400.0
2011-07-11 10:10:00,22.52,22.55,22.5,22.55,76000.0,15.992,16.0134,15.9778,16.0134,76000.0
2011-07-11 10:15:00,22.55,22.55,22.47,22.5,189800.0,16.0134,16.0134,15.9565,15.9778,189800.0
2011-07-11 10:20:00,22.5,22.52,22.46,22.52,78600.0,15.9778,15.992,15.9494,15.992,78600.0
2011-07-11 10:25:00,22.52,22.54,22.49,22.53,45800.0,15.992,16.0063,15.9707,15.9992,45800.0
2011-07-11 10:30:00,22.52,22.55,22.5,22.53,90600.0,15.992,16.0134,15.9778,15.9992,90600.0
2011-07-11 10:35:00,22.53,22.54,22.49,22.5,110800.0,15.9992,16.0063,15.9707,15.9778,110800.0
2011-07-11 10:40:00,22.49,22.51,22.47,22.47,89200.0,15.9707,15.9849,15.9565,15.9565,89200.0
2011-07-11 10:45:00,22.47,22.53,22.45,22.5,65800.0,15.9565,15.9992,15.9423,15.9778,65800.0
2011-07-11 10:50:00,22.5,22.52,22.48,22.48,57400.0,15.9778,15.992,15.9636,15.9636,57400.0
2011-07-11 10:55:00,22.48,22.49,22.43,22.43,53200.0,15.9636,15.9707,15.9281,15.9281,53200.0
2011-07-11 11:00:00,22.43,22.49,22.43,22.47,50200.0,15.9281,15.9707,15.9281,15.9565,50200.0
2011-07-11 11:05:00,22.47,22.52,22.47,22.5,77400.0,15.9565,15.992,15.9565,15.9778,77400.0
2011-07-11 11:10:00,22.5,22.5,22.48,22.5,39600.0,15.9778,15.9778,15.9636,15.9778,39600.0
2011-07-11 11:15:00,22.5,22.56,22.5,22.56,36400.0,15.9778,16.0205,15.9778,16.0205,36400.0
2011-07-11 11:20:00,22.55,22.58,22.53,22.53,33200.0,16.0134,16.0347,15.9992,15.9992,33200.0
2011-07-11 11:25:00,22.53,22.55,22.52,22.54,35800.0,15.9992,16.0134,15.992,16.0063,35800.0
2011-07-11 11:30:00,22.54,22.54,22.51,22.52,44800.0,16.0063,16.0063,15.9849,15.992,44800.0
2011-07-11 11:35:00,22.53,22.53,22.47,22.48,42200.0,15.9992,15.9992,15.9565,15.9636,42200.0
2011-07-11 11:40:00,22.47,22.5,22.47,22.49,45000.0,15.9565,15.9778,15.9565,15.9707,45000.0
2011-07-11 11:45:00,22.48,22.49,22.47,22.48,34400.0,15.9636,15.9707,15.9565,15.9636,34400.0
2011-07-11 11:50:00,22.48,22.5,22.48,22.48,28400.0,15.9636,15.9778,15.9636,15.9636,28400.0
2011-07-11 11:55:00,22.47,22.49,22.46,22.46,42800.0,15.9565,15.9707,15.9494,15.9494,42800.0
2011-07-11 12:00:00,22.46,22.47,22.45,22.45,45400.0,15.9494,15.9565,15.9423,15.9423,45400.0
2011-07-11 12:05:00,22.45,22.47,22.45,22.46,46400.0,15.9423,15.9565,15.9423,15.9494,46400.0
2011-07-11 12:10:00,22.46,22.46,22.45,22.46,23400.0,15.9494,15.9494,15.9423,15.9494,23400.0
2011-07-11 12:15:00,22.46,22.5,22.46,22.5,47000.0,15.9494,15.9778,15.9494,15.9778,47000.0
2011-07-11 12:20:00,22.5,22.5,22.46,22.46,56200.0,15.9778,15.9778,15.9494,15.9494,56200.0
2011-07-11 12:25:00,22.46,22.49,22.45,22.48,35800.0,15.9494,15.9707,15.9423,15.9636,35800.0
2011-07-11 12:30:00,22.48,22.49,22.46,22.48,31000.0,15.9636,15.9707,15.9494,15.9636,31000.0
2011-07-11 12:35:00,22.48,22.49,22.46,22.48,49200.0,15.9636,15.9707,15.9494,15.9636,49200.0
2011-07-11 12:40:00,22.48,22.5,22.48,22.5,27600.0,15.9636,15.9778,15.9636,15.9778,27600.0
2011-07-11 12:45:00,22.5,22.5,22.46,22.46,51400.0,15.9778,15.9778,15.9494,15.9494,51400.0
2011-07-11 12:50:00,22.46,22.46,22.43,22.45,41600.0,15.9494,15.9494,15.9281,15.9423,41600.0
2011-07-11 12:55:00,22.45,22.46,22.45,22.45,15200.0,15.9423,15.9494,15.9423,15.9423,15200.0
2011-07-11 13:00:00,22.45,22.48,22.45,22.47,48800.0,15.9423,15.9636,15.9423,15.9565,48800.0
2011-07-11 13:05:00,22.47,22.51,22.47,22.5,95000.0,15.9565,15.9849,15.9565,15.9778,95000.0
2011-07-11 13:10:00,22.5,22.51,22.5,22.51,39000.0,15.9778,15.9849,15.9778,15.9849,39000.0
2011-07-11 13:15:00,22.5,22.51,22.49,22.5,121000.0,15.9778,15.9849,15.9707,15.9778,121000.0
2011-07-11 13:20:00,22.5,22.52,22.5,22.51,32400.0,15.9778,15.992,15.9778,15.9849,32400.0
2011-07-11 13:25:00,22.5,22.5,22.47,22.48,73600.0,15.9778,15.9778,15.9565,15.9636,73600.0
2011-07-11 13:30:00,22.48,22.5,22.47,22.49,110600.0,15.9636,15.9778,15.9565,15.9707,110600.0
2011-07-11 13:35:00,22.49,22.49,22.47,22.47,24000.0,15.9707,15.9707,15.9565,15.9565,24000.0
2011-07-11 13:40:00,22.47,22.48,22.45,22.47,24600.0,15.9565,15.9636,15.9423,15.9565,24600.0
2011-07-11 13:45:00,22.46,22.48,22.46,22.48,44400.0,15.9494,15.9636,15.9494,15.9636,44400.0
2011-07-11 13:50:00,22.48,22.49,22.47,22.49,64200.0,15.9636,15.9707,15.9565,15.9707,64200.0
2011-07-11 13:55:00,22.49,22.5,22.47,22.49,27000.0,15.9707,15.9778,15.9565,15.9707,27000.0
2011-07-11 14:00:00,22.5,22.52,22.48,22.51,60000.0,15.9778,15.992,15.9636,15.9849,60000.0
2011-07-11 14:05:00,22.51,22.52,22.5,22.5,45600.0,15.9849,15.992,15.9778,15.9778,45600.0
2011-07-11 14:10:00,22.5,22.5,22.49,22.5,60800.0,15.9778,15.9778,15.9707,15.9778,60800.0
2011-07-11 14:15:00,22.49,22.49,22.47,22.48,45400.0,15.9707,15.9707,15.9565,15.9636,45400.0
2011-07-11 14:20:00,22.47,22.5,22.47,22.47,69600.0,15.9565,15.9778,15.9565,15.9565,69600.0
2011-07-11 14:25:00,22.47,22.49,22.47,22.49,57800.0,15.9565,15.9707,15.9565,15.9707,57800.0
2011-07-11 14:30:00,22.49,22.49,22.44,22.47,54400.0,15.9707,15.9707,15.9352,15.9565,54400.0
2011-07-11 14:35:00,22.47,22.49,22.46,22.49,29000.0,15.9565,15.9707,15.9494,15.9707,29000.0
2011-07-11 14:40:00,22.49,22.49,22.47,22.49,57600.0,15.9707,15.9707,15.9565,15.9707,57600.0
2011-07-11 14:45:00,22.48,22.49,22.47,22.47,49400.0,15.9636,15.9707,15.9565,15.9565,49400.0
2011-07-11 14:50:00,22.46,22.46,22.44,22.45,50000.0,15.9494,15.9494,15.9352,15.9423,50000.0
2011-07-11 14:55:00,22.46,22.46,22.44,22.45,51600.0,15.9494,15.9494,15.9352,15.9423,51600.0
2011-07-11 15:00:00,22.45,22.45,22.43,22.43,109200.0,15.9423,15.9423,15.9281,15.9281,109200.0
2011-07-11 15:05:00,22.43,22.43,22.38,22.38,121800.0,15.9281,15.9281,15.8926,15.8926,121800.0
2011-07-11 15:10:00,22.38,22.4,22.38,22.39,86800.0,15.8926,15.9068,15.8926,15.8997,86800.0
2011-07-11 15:15:00,22.39,22.39,22.36,22.37,109200.0,15.8997,15.8997,15.8784,15.8855,109200.0
2011-07-11 15:20:00,22.37,22.39,22.37,22.37,99000.0,15.8855,15.8997,15.8855,15.8855,99000.0
2011-07-11 15:25:00,22.38,22.4,22.36,22.4,184200.0,15.8926,15.9068,15.8784,15.9068,184200.0
2011-07-11 15:30:00,22.4,22.42,22.39,22.4,237800.0,15.9068,15.921,15.8997,15.9068,237800.0
2011-07-11 15:35:00,22.4,22.41,22.36,22.36,138200.0,15.9068,15.9139,15.8784,15.8784,138200.0
2011-07-11 15:40:00,22.36,22.38,22.36,22.36,151000.0,15.8784,15.8926,15.8784,15.8784,151000.0
2011-07-11 15:45:00,22.37,22.37,22.34,22.34,191400.0,15.8855,15.8855,15.8642,15.8642,191400.0
2011-07-11 15:50:00,22.34,22.37,22.34,22.36,207600.0,15.8642,15.8855,15.8642,15.8784,207600.0
2011-07-11 15:55:00,22.36,22.4,22.36,22.39,489800.0,15.8784,15.9068,15.8784,15.8997,489800.0
2011-07-12 09:30:00,22.25,22.35,22.23,22.28,226600.0,15.8003,15.8713,15.7861,15.8216,226600.0
2011-07-12 09:35:00,22.3,22.42,22.28,22.42,47800.0,15.8358,15.921,15.8216,15.921,47800.0
2011-07-12 09:40:00,22.42,22.59,22.42,22.57,77800.0,15.921,16.0418,15.921,16.0276,77800.0
2011-07-12 09:45:00,22.57,22.58,22.43,22.46,197000.0,16.0276,16.0347,15.9281,15.9494,197000.0
2011-07-12 09:50:00,22.46,22.48,22.42,22.44,206400.0,15.9494,15.9636,15.921,15.9352,206400.0
2011-07-12 09:55:00,22.44,22.56,22.44,22.56,259200.0,15.9352,16.0205,15.9352,16.0205,259200.0
2011-07-12 10:00:00,22.56,22.56,22.5,22.54,89600.0,16.0205,16.0205,15.9778,16.0063,89600.0
2011-07-12 10:05:00,22.54,22.56,22.53,22.56,103000.0,16.0063,16.0205,15.9992,16.0205,103000.0
2011-07-12 10:10:00,22.55,22.56,22.51,22.53,92600.0,16.0134,16.0205,15.9849,15.9992,92600.0
2011-07-12 10:15:00,22.53,22.63,22.53,22.59,81200.0,15.9992,16.0702,15.9992,16.0418,81200.0
2011-07-12 10:20:00,22.59,22.61,22.54,22.54,41800.0,16.0418,16.056,16.0063,16.0063,41800.0
2011-07-12 10:25:00,22.53,22.57,22.51,22.57,50600.0,15.9992,16.0276,15.9849,16.0276,50600.0
2011-07-12 10:30:00,22.57,22.57,22.51,22.54,146800.0,16.0276,16.0276,15.9849,16.0063,146800.0
2011-07-12 10:35:00,22.53,22.55,22.5,22.5,110600.0,15.9992,16.0134,15.9778,15.9778,110600.0
2011-07-12 10:40:00,22.51,22.54,22.5,22.54,87400.0,15.9849,16.0063,15.9778,16.0063,87400.0
2011-07-12 10:45:00,22.55,22.58,22.5,22.5,71400.0,16.0134,16.0347,15.9778,15.9778,71400.0
2011-07-12 10:50:00,22.5,22.51,22.44,22.5,92400.0,15.9778,15.9849,15.9352,15.9778,92400.0
2011-07-12 10:55:00,22.5,22.5,22.46,22.49,64800.0,15.9778,15.9778,15.9494,15.9707,64800.0
2011-07-12 11:00:00,22.5,22.57,22.47,22.54,115200.0,15.9778,16.0276,15.9565,16.0063,115200.0
2011-07-12 11:05:00,22.53,22.55,22.5,22.53,61000.0,15.9992,16.0134,15.9778,15.9992,61000.0
2011-07-12 11:10:00,22.54,22.54,22.51,22.52,48000.0,16.0063,16.0063,15.9849,15.992,48000.0
2011-07-12 11:15:00,22.52,22.53,22.48,22.49,41000.0,15.992,15.9992,15.9636,15.9707,41000.0
2011-07-12 11:20:00,22.49,22.59,22.49,22.59,42000.0,15.9707,16.0418,15.9707,16.0418,42000.0
2011-07-12 11:25:00,22.6,22.6,22.56,22.57,46600.0,16.0489,16.0489,16.0205,16.0276,46600.0
2011-07-12 11:30:00,22.57,22.6,22.56,22.6,27200.0,16.0276,16.0489,16.0205,16.0489,27200.0
2011-07-12 11:35:00,22.59,22.62,22.59,22.59,37600.0,16.0418,16.0631,16.0418,16.0418,37600.0
2011-07-12 11:40:00,22.59,22.66,22.59,22.65,40800.0,16.0418,16.0915,16.0418,16.0844,40800.0
2011-07-12 11:45:00,22.65,22.65,22.61,22.61,57400.0,16.0844,16.0844,16.056,16.056,57400.0
2011-07-12 11:50:00,22.61,22.64,22.61,22.61,28400.0,16.056,16.0773,16.056,16.056,28400.0
2011-07-12 11:55:00,22.61,22.65,22.61,22.65,44800.0,16.056,16.0844,16.056,16.0844,44800.0
2011-07-12 12:00:00,22.65,22.68,22.64,22.67,101200.0,16.0844,16.1057,16.0773,16.0986,101200.0
2011-07-12 12:05:00,22.67,22.69,22.66,22.68,43400.0,16.0986,16.1128,16.0915,16.1057,43400.0
2011-07-12 12:10:00,22.68,22.7,22.68,22.68,38600.0,16.1057,16.1199,16.1057,16.1057,38600.0
2011-07-12 12:15:00,22.68,22.7,22.67,22.7,42800.0,16.1057,16.1199,16.0986,16.1199,42800.0
2011-07-12 12:20:00,22.7,22.72,22.7,22.71,19400.0,16.1199,16.1341,16.1199,16.127,19400.0
2011-07-12 12:25:00,22.71,22.71,22.68,22.68,44000.0,16.127,16.127,16.1057,16.1057,44000.0
2011-07-12 12:30:00,22.68,22.71,22.68,22.71,52200.0,16.1057,16.127,16.1057,16.127,52200.0
2011-07-12 12:35:00,22.7,22.71,22.68,22.68,58000.0,16.1199,16.127,16.1057,16.1057,58000.0
2011-07-12 12:40:00,22.68,22.7,22.68,22.7,52800.0,16.1057,16.1199,16.1057,16.1199,52800.0
2011-07-12 12:45:00,22.7,22.71,22.68,22.7,38800.0,16.1199,16.127,16.1057,16.1199,38800.0
2011-07-12 12:50:00,22.7,22.72,22.7,22.71,44200.0,16.1199,16.1341,16.1199,16.127,44200.0
2011-07-12 12:55:00,22.71,22.73,22.7,22.73,38400.0,16.127,16.1412,16.1199,16.1412,38400.0
2011-07-12 13:00:00,22.72,22.73,22.68,22.7,42400.0,16.1341,16.1412,16.1057,16.1199,42400.0
2011-07-12 13:05:00,22.7,22.73,22.7,22.73,49600.0,16.1199,16.1412,16.1199,16.1412,49600.0
2011-07-12 13:10:00,22.73,22.73,22.7,22.7,35800.0,16.1412,16.1412,16.1199,16.1199,35800.0
2011-07-12 13:15:00,22.7,22.7,22.6,22.61,182200.0,16.1199,16.1199,16.0489,16.056,182200.0
2011-07-12 13:20:00,22.6,22.63,22.59,22.6,194200.0,16.0489,16.0702,16.0418,16.0489,194200.0
2011-07-12 13:25:00,22.6,22.61,22.59,22.61,74800.0,16.0489,16.056,16.0418,16.056,74800.0
2011-07-12 13:30:00,22.61,22.64,22.6,22.63,48600.0,16.056,16.0773,16.0489,16.0702,48600.0
2011-07-12 13:35:00,22.62,22.63,22.6,22.63,50200.0,16.0631,16.0702,16.0489,16.0702,50200.0
2011-07-12 13:40:00,22.63,22.63,22.59,22.61,168800.0,16.0702,16.0702,16.0418,16.056,168800.0
2011-07-12 13:45:00,22.61,22.63,22.61,22.61,35400.0,16.056,16.0702,16.056,16.056,35400.0
2011-07-12 13:50:00,22.61,22.62,22.61,22.61,52000.0,16.056,16.0631,16.056,16.056,52000.0
2011-07-12 13:55:00,22.61,22.62,22.6,22.61,22200.0,16.056,16.0631,16.0489,16.056,22200.0
2011-07-12 14:00:00,22.61,22.61,22.58,22.59,185200.0,16.056,16.056,16.0347,16.0418,185200.0
2011-07-12 14:05:00,22.59,22.64,22.58,22.63,63600.0,16.0418,16.0773,16.0347,16.0702,63600.0
2011-07-12 14:10:00,22.63,22.74,22.63,22.68,128400.0,16.0702,16.1483,16.0702,16.1057,128400.0
2011-07-12 14:15:00,22.69,22.72,22.68,22.71,114200.0,16.1128,16.1341,16.1057,16.127,114200.0
2011-07-12 14:20:00,22.71,22.74,22.68,22.68,96200.0,16.127,16.1483,16.1057,16.1057,96200.0
2011-07-12 14:25:00,22.68,22.69,22.66,22.66,70800.0,16.1057,16.1128,16.0915,16.0915,70800.0
2011-07-12 14:30:00,22.66,22.68,22.61,22.66,110000.0,16.0915,16.1057,16.056,16.0915,110000.0
2011-07-12 14:35:00,22.66,22.66,22.62,22.65,60200.0,16.0915,16.0915,16.0631,16.0844,60200.0
2011-07-12 14:40:00,22.65,22.66,22.62,22.64,105200.0,16.0844,16.0915,16.0631,16.0773,105200.0
2011-07-12 14:45:00,22.64,22.68,22.63,22.68,51800.0,16.0773,16.1057,16.0702,16.1057,51800.0
2011-07-12 14:50:00,22.68,22.71,22.67,22.68,166800.0,16.1057,16.127,16.0986,16.1057,166800.0
2011-07-12 14:55:00,22.68,22.7,22.66,22.68,90400.0,16.1057,16.1199,16.0915,16.1057,90400.0
2011-07-12 15:00:00,22.68,22.7,22.67,22.67,79200.0,16.1057,16.1199,16.0986,16.0986,79200.0
2011-07-12 15:05:00,22.67,22.69,22.64,22.66,124400.0,16.0986,16.1128,16.0773,16.0915,124400.0
2011-07-12 15:10:00,22.65,22.67,22.61,22.61,143200.0,16.0844,16.0986,16.056,16.056,143200.0
2011-07-12 15:15:00,22.61,22.65,22.61,22.65,110800.0,16.056,16.0844,16.056,16.0844,110800.0
2011-07-12 15:20:00,22.65,22.66,22.61,22.62,136000.0,16.0844,16.0915,16.056,16.0631,136000.0
2011-07-12 15:25:00,22.62,22.63,22.58,22.61,389600.0,16.0631,16.0702,16.0347,16.056,389600.0
2011-07-12 15:30:00,22.61,22.62,22.59,22.6,149600.0,16.056,16.0631,16.0418,16.0489,149600.0
2011-07-12 15:35:00,22.6,22.61,22.58,22.61,110000.0,16.0489,16.056,16.0347,16.056,110000.0
2011-07-12 15:40:00,22.61,22.61,22.53,22.53,185200.0,16.056,16.056,15.9992,15.9992,185200.0
2011-07-12 15:45:00,22.53,22.54,22.46,22.47,471800.0,15.9992,16.0063,15.9494,15.9565,471800.0
2011-07-12 15:50:00,22.46,22.53,22.46,22.5,312600.0,15.9494,15.9992,15.9494,15.9778,312600.0
2011-07-12 15:55:00,22.5,22.53,22.49,22.5,575600.0,15.9778,15.9992,15.9707,15.9778,575600.0
2011-07-13 09:30:00,22.65,22.67,22.59,22.59,92000.0,16.0844,16.0986,16.0418,16.0418,92000.0
2011-07-13 09:35:00,22.58,22.61,22.55,22.55,27400.0,16.0347,16.056,16.0134,16.0134,27400.0
2011-07-13 09:40:00,22.55,22.61,22.54,22.6,49000.0,16.0134,16.056,16.0063,16.0489,49000.0
2011-07-13 09:45:00,22.6,22.63,22.57,22.57,76800.0,16.0489,16.0702,16.0276,16.0276,76800.0
2011-07-13 09:50:00,22.57,22.57,22.52,22.54,209800.0,16.0276,16.0276,15.992,16.0063,209800.0
2011-07-13 09:55:00,22.54,22.55,22.5,22.51,71600.0,16.0063,16.0134,15.9778,15.9849,71600.0
2011-07-13 10:00:00,22.5,22.65,22.5,22.65,219800.0,15.9778,16.0844,15.9778,16.0844,219800.0
2011-07-13 10:05:00,22.64,22.7,22.63,22.63,88800.0,16.0773,16.1199,16.0702,16.0702,88800.0
2011-07-13 10:10:00,22.64,22.7,22.61,22.68,50400.0,16.0773,16.1199,16.056,16.1057,50400.0
2011-07-13 10:15:00,22.68,22.74,22.68,22.7,45600.0,16.1057,16.1483,16.1057,16.1199,45600.0
2011-07-13 10:20:00,22.7,22.76,22.68,22.75,58200.0,16.1199,16.1625,16.1057,16.1554,58200.0
2011-07-13 10:25:00,22.75,22.77,22.75,22.76,65800.0,16.1554,16.1696,16.1554,16.1625,65800.0
2011-07-13 10:30:00,22.76,22.81,22.75,22.81,73800.0,16.1625,16.198,16.1554,16.198,73800.0
2011-07-13 10:35:00,22.81,22.91,22.81,22.87,169600.0,16.198,16.269,16.198,16.2406,169600.0
2011-07-13 10:40:00,22.87,22.93,22.87,22.9,65400.0,16.2406,16.2832,16.2406,16.2619,65400.0
2011-07-13 10:45:00,22.9,22.91,22.86,22.87,62800.0,16.2619,16.269,16.2335,16.2406,62800.0
2011-07-13 10:50:00,22.88,22.91,22.87,22.9,29400.0,16.2477,16.269,16.2406,16.2619,29400.0
2011-07-13 10:55:00,22.9,22.92,22.88,22.89,49800.0,16.2619,16.2761,16.2477,16.2548,49800.0
2011-07-13 11:00:00,22.89,22.91,22.88,22.9,66400.0,16.2548,16.269,16.2477,16.2619,66400.0
2011-07-13 11:05:00,22.9,22.92,22.88,22.89,64000.0,16.2619,16.2761,16.2477,16.2548,64000.0
2011-07-13 11:10:00,22.89,22.91,22.88,22.91,83000.0,16.2548,16.269,16.2477,16.269,83000.0
2011-07-13 11:15:00,22.9,22.96,22.89,22.95,80600.0,16.2619,16.3045,16.2548,16.2974,80600.0
2011-07-13 11:20:00,22.95,22.99,22.94,22.98,51400.0,16.2974,16.3258,16.2903,16.3187,51400.0
2011-07-13 11:25:00,22.98,23.0,22.96,22.99,53000.0,16.3187,16.3329,16.3045,16.3258,53000.0
2011-07-13 11:30:00,22.99,22.99,22.95,22.97,38800.0,16.3258,16.3258,16.2974,16.3116,38800.0
2011-07-13 11:35:00,22.98,22.98,22.94,22.96,32400.0,16.3187,16.3187,16.2903,16.3045,32400.0
2011-07-13 11:40:00,22.96,22.97,22.95,22.97,43400.0,16.3045,16.3116,16.2974,16.3116,43400.0
2011-07-13 11:45:00,22.97,22.98,22.94,22.95,32400.0,16.3116,16.3187,16.2903,16.2974,32400.0
2011-07-13 11:50:00,22.95,22.95,22.9,22.9,173600.0,16.2974,16.2974,16.2619,16.2619,173600.0
2011-07-13 11:55:00,22.9,22.92,22.89,22.89,57800.0,16.2619,16.2761,16.2548,16.2548,57800.0
2011-07-13 12:00:00,22.89,22.92,22.88,22.92,40800.0,16.2548,16.2761,16.2477,16.2761,40800.0
2011-07-13 12:05:00,22.92,22.93,22.9,22.93,33800.0,16.2761,16.2832,16.2619,16.2832,33800.0
2011-07-13 12:10:00,22.93,22.98,22.93,22.98,22200.0,16.2832,16.3187,16.2832,16.3187,22200.0
2011-07-13 12:15:00,22.98,23.0,22.97,23.0,52400.0,16.3187,16.3329,16.3116,16.3329,52400.0
2011-07-13 12:20:00,23.0,23.0,22.99,23.0,29200.0,16.3329,16.3329,16.3258,16.3329,29200.0
2011-07-13 12:25:00,23.0,23.0,22.99,22.99,58400.0,16.3329,16.3329,16.3258,16.3258,58400.0
2011-07-13 12:30:00,23.0,23.0,22.94,22.94,48600.0,16.3329,16.3329,16.2903,16.2903,48600.0
2011-07-13 12:35:00,22.95,22.97,22.93,22.96,40600.0,16.2974,16.3116,16.2832,16.3045,40600.0
2011-07-13 12:40:00,22.97,22.99,22.97,22.97,28800.0,16.3116,16.3258,16.3116,16.3116,28800.0
2011-07-13 12:45:00,22.97,22.99,22.95,22.98,56000.0,16.3116,16.3258,16.2974,16.3187,56000.0
2011-07-13 12:50:00,22.98,22.99,22.97,22.98,52800.0,16.3187,16.3258,16.3116,16.3187,52800.0
2011-07-13 12:55:00,22.98,22.98,22.97,22.97,24400.0,16.3187,16.3187,16.3116,16.3116,24400.0
2011-07-13 13:00:00,22.96,22.97,22.92,22.95,76000.0,16.3045,16.3116,16.2761,16.2974,76000.0
2011-07-13 13:05:00,22.95,22.95,22.93,22.94,42400.0,16.2974,16.2974,16.2832,16.2903,42400.0
2011-07-13 13:10:00,22.94,22.95,22.9,22.9,28400.0,16.2903,16.2974,16.2619,16.2619,28400.0
2011-07-13 13:15:00,22.9,22.91,22.88,22.91,16200.0,16.2619,16.269,16.2477,16.269,16200.0
2011-07-13 13:20:00,22.91,22.91,22.86,22.91,47400.0,16.269,16.269,16.2335,16.269,47400.0
2011-07-13 13:25:00,22.91,22.91,22.9,22.91,23600.0,16.269,16.269,16.2619,16.269,23600.0
2011-07-13 13:30:00,22.92,22.93,22.9,22.93,50400.0,16.2761,16.2832,16.2619,16.2832,50400.0
2011-07-13 13:35:00,22.92,22.95,22.92,22.95,66200.0,16.2761,16.2974,16.2761,16.2974,66200.0
2011-07-13 13:40:00,22.95,22.95,22.9,22.9,37600.0,16.2974,16.2974,16.2619,16.2619,37600.0
2011-07-13 13:45:00,22.91,22.91,22.9,22.91,38200.0,16.269,16.269,16.2619,16.269,38200.0
2011-07-13 13:50:00,22.91,22.91,22.89,22.89,62800.0,16.269,16.269,16.2548,16.2548,62800.0
2011-07-13 13:55:00,22.9,22.91,22.88,22.88,35400.0,16.2619,16.269,16.2477,16.2477,35400.0
2011-07-13 14:00:00,22.88,22.89,22.86,22.89,51400.0,16.2477,16.2548,16.2335,16.2548,51400.0
2011-07-13 14:05:00,22.89,22.92,22.88,22.91,44000.0,16.2548,16.2761,16.2477,16.269,44000.0
2011-07-13 14:10:00,22.9,22.9,22.84,22.86,62800.0,16.2619,16.2619,16.2193,16.2335,62800.0
2011-07-13 14:15:00,22.86,22.89,22.85,22.86,55800.0,16.2335,16.2548,16.2264,16.2335,55800.0
2011-07-13 14:20:00,22.86,22.86,22.82,22.83,37000.0,16.2335,16.2335,16.2051,16.2122,37000.0
2011-07-13 14:25:00,22.83,22.83,22.8,22.83,37600.0,16.2122,16.2122,16.1909,16.2122,37600.0
2011-07-13 14:30:00,22.83,22.83,22.8,22.8,36200.0,16.2122,16.2122,16.1909,16.1909,36200.0
2011-07-13 14:35:00,22.81,22.82,22.79,22.8,56400.0,16.198,16.2051,16.1838,16.1909,56400.0
2011-07-13 14:40:00,22.8,22.8,22.75,22.76,52600.0,16.1909,16.1909,16.1554,16.1625,52600.0
2011-07-13 14:45:00,22.75,22.78,22.75,22.77,64000.0,16.1554,16.1767,16.1554,16.1696,64000.0
2011-07-13 14:50:00,22.77,22.82,22.76,22.82,40200.0,16.1696,16.2051,16.1625,16.2051,40200.0
2011-07-13 14:55:00,22.82,22.83,22.77,22.78,40200.0,16.2051,16.2122,16.1696,16.1767,40200.0
2011-07-13 15:00:00,22.78,22.83,22.78,22.8,128400.0,16.1767,16.2122,16.1767,16.1909,128400.0
2011-07-13 15:05:00,22.8,22.81,22.77,22.79,72800.0,16.1909,16.198,16.1696,16.1838,72800.0
2011-07-13 15:10:00,22.8,22.8,22.73,22.74,111000.0,16.1909,16.1909,16.1412,16.1483,111000.0
2011-07-13 15:15:00,22.74,22.77,22.71,22.72,103200.0,16.1483,16.1696,16.127,16.1341,103200.0
2011-07-13 15:20:00,22.71,22.71,22.65,22.67,121200.0,16.127,16.127,16.0844,16.0986,121200.0
2011-07-13 15:25:00,22.67,22.71,22.67,22.68,76200.0,16.0986,16.127,16.0986,16.1057,76200.0
2011-07-13 15:30:00,22.68,22.7,22.67,22.68,197400.0,16.1057,16.1199,16.0986,16.1057,197400.0
2011-07-13 15:35:00,22.68,22.7,22.63,22.64,94200.0,16.1057,16.1199,16.0702,16.0773,94200.0
2011-07-13 15:40:00,22.64,22.64,22.59,22.61,188200.0,16.0773,16.0773,16.0418,16.056,188200.0
2011-07-13 15:45:00,22.61,22.63,22.6,22.61,203400.0,16.056,16.0702,16.0489,16.056,203400.0
2011-07-13 15:50:00,22.62,22.66,22.61,22.65,124600.0,16.0631,16.0915,16.056,16.0844,124600.0
2011-07-13 15:55:00,22.65,22.68,22.63,22.68,501000.0,16.0844,16.1057,16.0702,16.1057,501000.0
2011-07-14 09:30:00,22.78,22.79,22.56,22.75,131600.0,16.1767,16.1838,16.0205,16.1554,131600.0
2011-07-14 09:35:00,22.74,22.77,22.69,22.74,34800.0,16.1483,16.1696,16.1128,16.1483,34800.0
2011-07-14 09:40:00,22.74,22.83,22.73,22.8,45600.0,16.1483,16.2122,16.1412,16.1909,45600.0
2011-07-14 09:45:00,22.8,22.87,22.74,22.86,82400.0,16.1909,16.2406,16.1483,16.2335,82400.0
2011-07-14 09:50:00,22.87,22.9,22.84,22.9,61000.0,16.2406,16.2619,16.2193,16.2619,61000.0
2011-07-14 09:55:00,22.91,22.91,22.87,22.88,198200.0,16.269,16.269,16.2406,16.2477,198200.0
2011-07-14 10:00:00,22.88,22.88,22.84,22.84,91400.0,16.2477,16.2477,16.2193,16.2193,91400.0
2011-07-14 10:05:00,22.85,22.9,22.83,22.88,120000.0,16.2264,16.2619,16.2122,16.2477,120000.0
2011-07-14 10:10:00,22.88,22.91,22.86,22.88,150000.0,16.2477,16.269,16.2335,16.2477,150000.0
2011-07-14 10:15:00,22.88,22.88,22.82,22.88,225600.0,16.2477,16.2477,16.2051,16.2477,225600.0
2011-07-14 10:20:00,22.88,22.9,22.86,22.87,57000.0,16.2477,16.2619,16.2335,16.2406,57000.0
2011-07-14 10:25:00,22.86,22.92,22.86,22.9,64600.0,16.2335,16.2761,16.2335,16.2619,64600.0
2011-07-14 10:30:00,22.9,22.91,22.85,22.86,90400.0,16.2619,16.269,16.2264,16.2335,90400.0
2011-07-14 10:35:00,22.86,22.89,22.84,22.87,63800.0,16.2335,16.2548,16.2193,16.2406,63800.0
2011-07-14 10:40:00,22.89,22.89,22.82,22.83,126400.0,16.2548,16.2548,16.2051,16.2122,126400.0
2011-07-14 10:45:00,22.83,22.85,22.82,22.84,90000.0,16.2122,16.2264,16.2051,16.2193,90000.0
2011-07-14 10:50:00,22.84,22.86,22.82,22.83,131000.0,16.2193,16.2335,16.2051,16.2122,131000.0
2011-07-14 10:55:00,22.84,22.85,22.78,22.8,163400.0,16.2193,16.2264,16.1767,16.1909,163400.0
2011-07-14 11:00:00,22.8,22.81,22.77,22.79,93800.0,16.1909,16.198,16.1696,16.1838,93800.0
2011-07-14 11:05:00,22.79,22.81,22.77,22.8,71000.0,16.1838,16.198,16.1696,16.1909,71000.0
2011-07-14 11:10:00,22.8,22.81,22.75,22.78,93600.0,16.1909,16.198,16.1554,16.1767,93600.0
2011-07-14 11:15:00,22.78,22.81,22.76,22.79,113800.0,16.1767,16.198,16.1625,16.1838,113800.0
2011-07-14 11:20:00,22.79,22.8,22.77,22.79,48800.0,16.1838,16.1909,16.1696,16.1838,48800.0
2011-07-14 11:25:00,22.79,22.82,22.78,22.82,52000.0,16.1838,16.2051,16.1767,16.2051,52000.0
2011-07-14 11:30:00,22.82,22.82,22.79,22.81,105600.0,16.2051,16.2051,16.1838,16.198,105600.0
2011-07-14 11:35:00,22.81,22.81,22.75,22.76,83000.0,16.198,16.198,16.1554,16.1625,83000.0
2011-07-14 11:40:00,22.76,22.81,22.76,22.8,63400.0,16.1625,16.198,16.1625,16.1909,63400.0
2011-07-14 11:45:00,22.8,22.81,22.78,22.8,31800.0,16.1909,16.198,16.1767,16.1909,31800.0
2011-07-14 11:50:00,22.8,22.82,22.75,22.77,54600.0,16.1909,16.2051,16.1554,16.1696,54600.0
2011-07-14 11:55:00,22.76,22.79,22.75,22.78,34800.0,16.1625,16.1838,16.1554,16.1767,34800.0
2011-07-14 12:00:00,22.78,22.78,22.75,22.75,62600.0,16.1767,16.1767,16.1554,16.1554,62600.0
2011-07-14 12:05:00,22.75,22.78,22.72,22.73,46600.0,16.1554,16.1767,16.1341,16.1412,46600.0
2011-07-14 12:10:00,22.73,22.73,22.7,22.71,30800.0,16.1412,16.1412,16.1199,16.127,30800.0
2011-07-14 12:15:00,22.71,22.72,22.65,22.66,56800.0,16.127,16.1341,16.0844,16.0915,56800.0
2011-07-14 12:20:00,22.66,22.67,22.64,22.65,29800.0,16.0915,16.0986,16.0773,16.0844,29800.0
2011-07-14 12:25:00,22.65,22.67,22.63,22.67,23000.0,16.0844,16.0986,16.0702,16.0986,23000.0
2011-07-14 12:30:00,22.67,22.68,22.66,22.68,28000.0,16.0986,16.1057,16.0915,16.1057,28000.0
2011-07-14 12:35:00,22.68,22.72,22.68,22.7,55600.0,16.1057,16.1341,16.1057,16.1199,55600.0
2011-07-14 12:40:00,22.7,22.73,22.7,22.72,24200.0,16.1199,16.1412,16.1199,16.1341,24200.0
2011-07-14 12:45:00,22.72,22.72,22.69,22.7,51600.0,16.1341,16.1341,16.1128,16.1199,51600.0
2011-07-14 12:50:00,22.7,22.71,22.65,22.65,55800.0,16.1199,16.127,16.0844,16.0844,55800.0
2011-07-14 12:55:00,22.66,22.68,22.65,22.66,54000.0,16.0915,16.1057,16.0844,16.0915,54000.0
2011-07-14 13:00:00,22.66,22.68,22.61,22.61,108400.0,16.0915,16.1057,16.056,16.056,108400.0
2011-07-14 13:05:00,22.61,22.66,22.61,22.66,82600.0,16.056,16.0915,16.056,16.0915,82600.0
2011-07-14 13:10:00,22.65,22.66,22.61,22.61,63200.0,16.0844,16.0915,16.056,16.056,63200.0
2011-07-14 13:15:00,22.61,22.63,22.58,22.61,97400.0,16.056,16.0702,16.0347,16.056,97400.0
2011-07-14 13:20:00,22.6,22.61,22.55,22.61,105400.0,16.0489,16.056,16.0134,16.056,105400.0
2011-07-14 13:25:00,22.61,22.66,22.58,22.65,99400.0,16.056,16.0915,16.0347,16.0844,99400.0
2011-07-14 13:30:00,22.65,22.79,22.63,22.74,227400.0,16.0844,16.1838,16.0702,16.1483,227400.0
2011-07-14 13:35:00,22.74,22.75,22.7,22.7,102600.0,16.1483,16.1554,16.1199,16.1199,102600.0
2011-07-14 13:40:00,22.7,22.75,22.7,22.7,54200.0,16.1199,16.1554,16.1199,16.1199,54200.0
2011-07-14 13:45:00,22.69,22.69,22.65,22.68,55600.0,16.1128,16.1128,16.0844,16.1057,55600.0
2011-07-14 13:50:00,22.68,22.68,22.61,22.64,41600.0,16.1057,16.1057,16.056,16.0773,41600.0
2011-07-14 13:55:00,22.65,22.72,22.63,22.72,43600.0,16.0844,16.1341,16.0702,16.1341,43600.0
2011-07-14 14:00:00,22.72,22.73,22.67,22.68,39400.0,16.1341,16.1412,16.0986,16.1057,39400.0
2011-07-14 14:05:00,22.68,22.68,22.64,22.66,33600.0,16.1057,16.1057,16.0773,16.0915,33600.0
2011-07-14 14:10:00,22.67,22.74,22.67,22.73,58800.0,16.0986,16.1483,16.0986,16.1412,58800.0
2011-07-14 14:15:00,22.71,22.74,22.68,22.68,53800.0,16.127,16.1483,16.1057,16.1057,53800.0
2011-07-14 14:20:00,22.69,22.73,22.68,22.7,74600.0,16.1128,16.1412,16.1057,16.1199,74600.0
2011-07-14 14:25:00,22.71,22.71,22.66,22.7,65200.0,16.127,16.127,16.0915,16.1199,65200.0
2011-07-14 14:30:00,22.7,22.71,22.67,22.69,59600.0,16.1199,16.127,16.0986,16.1128,59600.0
2011-07-14 14:35:00,22.68,22.68,22.63,22.63,63400.0,16.1057,16.1057,16.0702,16.0702,63400.0
2011-07-14 14:40:00,22.63,22.67,22.63,22.66,47200.0,16.0702,16.0986,16.0702,16.0915,47200.0
2011-07-14 14:45:00,22.66,22.68,22.64,22.65,93200.0,16.0915,16.1057,16.0773,16.0844,93200.0
2011-07-14 14:50:00,22.65,22.7,22.63,22.67,112400.0,16.0844,16.1199,16.0702,16.0986,112400.0
2011-07-14 14:55:00,22.67,22.71,22.65,22.71,108600.0,16.0986,16.127,16.0844,16.127,108600.0
2011-07-14 15:00:00,22.7,22.72,22.68,22.68,63400.0,16.1199,16.1341,16.1057,16.1057,63400.0
2011-07-14 15:05:00,22.68,22.68,22.61,22.63,99400.0,16.1057,16.1057,16.056,16.0702,99400.0
2011-07-14 15:10:00,22.63,22.66,22.61,22.65,169800.0,16.0702,16.0915,16.056,16.0844,169800.0
2011-07-14 15:15:00,22.65,22.65,22.6,22.63,78400.0,16.0844,16.0844,16.0489,16.0702,78400.0
2011-07-14 15:20:00,22.63,22.68,22.63,22.67,83200.0,16.0702,16.1057,16.0702,16.0986,83200.0
2011-07-14 15:25:00,22.66,22.66,22.64,22.66,59000.0,16.0915,16.0915,16.0773,16.0915,59000.0
2011-07-14 15:30:00,22.66,22.68,22.64,22.65,74800.0,16.0915,16.1057,16.0773,16.0844,74800.0
2011-07-14 15:35:00,22.65,22.69,22.65,22.68,130800.0,16.0844,16.1128,16.0844,16.1057,130800.0
2011-07-14 15:40:00,22.68,22.68,22.65,22.66,167000.0,16.1057,16.1057,16.0844,16.0915,167000.0
2011-07-14 15:45:00,22.66,22.66,22.63,22.66,259400.0,16.0915,16.0915,16.0702,16.0915,259400.0
2011-07-14 15:50:00,22.65,22.65,22.58,22.59,346800.0,16.0844,16.0844,16.0347,16.0418,346800.0
2011-07-14 15:55:00,22.59,22.64,22.58,22.61,433600.0,16.0418,16.0773,16.0347,16.056,433600.0
2011-07-15 09:30:00,22.72,22.75,22.63,22.72,582000.0,16.1341,16.1554,16.0702,16.1341,582000.0
2011-07-15 09:35:00,22.71,22.77,22.69,22.7,37600.0,16.127,16.1696,16.1128,16.1199,37600.0
2011-07-15 09:40:00,22.7,22.7,22.66,22.7,34800.0,16.1199,16.1199,16.0915,16.1199,34800.0
2011-07-15 09:45:00,22.7,22.74,22.65,22.71,60400.0,16.1199,16.1483,16.0844,16.127,60400.0
2011-07-15 09:50:00,22.71,22.71,22.63,22.64,69200.0,16.127,16.127,16.0702,16.0773,69200.0
2011-07-15 09:55:00,22.63,22.64,22.55,22.62,97000.0,16.0702,16.0773,16.0134,16.0631,97000.0
2011-07-15 10:00:00,22.61,22.72,22.61,22.66,73800.0,16.056,16.1341,16.056,16.0915,73800.0
2011-07-15 10:05:00,22.66,22.68,22.62,22.62,77600.0,16.0915,16.1057,16.0631,16.0631,77600.0
2011-07-15 10:10:00,22.63,22.65,22.61,22.64,95000.0,16.0702,16.0844,16.056,16.0773,95000.0
2011-07-15 10:15:00,22.64,22.64,22.58,22.58,120200.0,16.0773,16.0773,16.0347,16.0347,120200.0
2011-07-15 10:20:00,22.58,22.58,22.52,22.52,200400.0,16.0347,16.0347,15.992,15.992,200400.0
2011-07-15 10:25:00,22.52,22.54,22.5,22.53,157800.0,15.992,16.0063,15.9778,15.9992,157800.0
2011-07-15 10:30:00,22.53,22.58,22.52,22.55,215000.0,15.9992,16.0347,15.992,16.0134,215000.0
2011-07-15 10:35:00,22.54,22.56,22.47,22.47,120600.0,16.0063,16.0205,15.9565,15.9565,120600.0
2011-07-15 10:40:00,22.47,22.61,22.47,22.61,103800.0,15.9565,16.056,15.9565,16.056,103800.0
2011-07-15 10:45:00,22.61,22.65,22.6,22.61,101400.0,16.056,16.0844,16.0489,16.056,101400.0
2011-07-15 10:50:00,22.61,22.64,22.6,22.61,62600.0,16.056,16.0773,16.0489,16.056,62600.0
2011-07-15 10:55:00,22.61,22.61,22.55,22.57,43200.0,16.056,16.056,16.0134,16.0276,43200.0
2011-07-15 11:00:00,22.57,22.6,22.54,22.58,72600.0,16.0276,16.0489,16.0063,16.0347,72600.0
2011-07-15 11:05:00,22.59,22.63,22.57,22.58,88200.0,16.0418,16.0702,16.0276,16.0347,88200.0
2011-07-15 11:10:00,22.58,22.65,22.57,22.64,86400.0,16.0347,16.0844,16.0276,16.0773,86400.0
2011-07-15 11:15:00,22.64,22.67,22.63,22.63,69600.0,16.0773,16.0986,16.0702,16.0702,69600.0
2011-07-15 11:20:00,22.63,22.65,22.63,22.65,26400.0,16.0702,16.0844,16.0702,16.0844,26400.0
2011-07-15 11:25:00,22.64,22.66,22.63,22.64,67800.0,16.0773,16.0915,16.0702,16.0773,67800.0
2011-07-15 11:30:00,22.64,22.64,22.62,22.64,37200.0,16.0773,16.0773,16.0631,16.0773,37200.0
2011-07-15 11:35:00,22.63,22.65,22.63,22.63,38600.0,16.0702,16.0844,16.0702,16.0702,38600.0
2011-07-15 11:40:00,22.63,22.64,22.61,22.64,59400.0,16.0702,16.0773,16.056,16.0773,59400.0
2011-07-15 11:45:00,22.63,22.65,22.6,22.63,50800.0,16.0702,16.0844,16.0489,16.0702,50800.0
2011-07-15 11:50:00,22.63,22.66,22.62,22.63,54000.0,16.0702,16.0915,16.0631,16.0702,54000.0
2011-07-15 11:55:00,22.63,22.63,22.61,22.61,25800.0,16.0702,16.0702,16.056,16.056,25800.0
2011-07-15 12:00:00,22.61,22.67,22.61,22.66,180000.0,16.056,16.0986,16.056,16.0915,180000.0
2011-07-15 12:05:00,22.67,22.72,22.65,22.68,73600.0,16.0986,16.1341,16.0844,16.1057,73600.0
2011-07-15 12:10:00,22.67,22.69,22.67,22.68,43200.0,16.0986,16.1128,16.0986,16.1057,43200.0
2011-07-15 12:15:00,22.68,22.68,22.64,22.64,20800.0,16.1057,16.1057,16.0773,16.0773,20800.0
2011-07-15 12:20:00,22.64,22.66,22.61,22.63,33600.0,16.0773,16.0915,16.056,16.0702,33600.0
2011-07-15 12:25:00,22.64,22.66,22.64,22.66,28600.0,16.0773,16.0915,16.0773,16.0915,28600.0
2011-07-15 12:30:00,22.66,22.67,22.63,22.64,31800.0,16.0915,16.0986,16.0702,16.0773,31800.0
2011-07-15 12:35:00,22.64,22.64,22.62,22.63,27200.0,16.0773,16.0773,16.0631,16.0702,27200.0
2011-07-15 12:40:00,22.63,22.64,22.6,22.61,120200.0,16.0702,16.0773,16.0489,16.056,120200.0
2011-07-15 12:45:00,22.61,22.64,22.61,22.64,68000.0,16.056,16.0773,16.056,16.0773,68000.0
2011-07-15 12:50:00,22.64,22.64,22.61,22.61,22200.0,16.0773,16.0773,16.056,16.056,22200.0
2011-07-15 12:55:00,22.61,22.63,22.58,22.58,45200.0,16.056,16.0702,16.0347,16.0347,45200.0
2011-07-15 13:00:00,22.58,22.59,22.56,22.59,66400.0,16.0347,16.0418,16.0205,16.0418,66400.0
2011-07-15 13:05:00,22.59,22.6,22.58,22.6,26600.0,16.0418,16.0489,16.0347,16.0489,26600.0
2011-07-15 13:10:00,22.6,22.6,22.57,22.59,18800.0,16.0489,16.0489,16.0276,16.0418,18800.0
2011-07-15 13:15:00,22.59,22.6,22.57,22.57,44200.0,16.0418,16.0489,16.0276,16.0276,44200.0
2011-07-15 13:20:00,22.57,22.59,22.57,22.59,35600.0,16.0276,16.0418,16.0276,16.0418,35600.0
2011-07-15 13:25:00,22.59,22.62,22.59,22.6,48400.0,16.0418,16.0631,16.0418,16.0489,48400.0
2011-07-15 13:30:00,22.6,22.62,22.59,22.61,65200.0,16.0489,16.0631,16.0418,16.056,65200.0
2011-07-15 13:35:00,22.61,22.62,22.6,22.6,39400.0,16.056,16.0631,16.0489,16.0489,39400.0
2011-07-15 13:40:00,22.61,22.61,22.58,22.58,26600.0,16.056,16.056,16.0347,16.0347,26600.0
2011-07-15 13:45:00,22.58,22.58,22.57,22.58,72400.0,16.0347,16.0347,16.0276,16.0347,72400.0
2011-07-15 13:50:00,22.57,22.58,22.54,22.55,97800.0,16.0276,16.0347,16.0063,16.0134,97800.0
2011-07-15 13:55:00,22.55,22.55,22.5,22.53,153400.0,16.0134,16.0134,15.9778,15.9992,153400.0
2011-07-15 14:00:00,22.53,22.55,22.51,22.52,99800.0,15.9992,16.0134,15.9849,15.992,99800.0
2011-07-15 14:05:00,22.52,22.53,22.48,22.5,80600.0,15.992,15.9992,15.9636,15.9778,80600.0
2011-07-15 14:10:00,22.5,22.51,22.48,22.5,75600.0,15.9778,15.9849,15.9636,15.9778,75600.0
2011-07-15 14:15:00,22.5,22.52,22.49,22.5,55600.0,15.9778,15.992,15.9707,15.9778,55600.0
2011-07-15 14:20:00,22.5,22.5,22.49,22.5,67800.0,15.9778,15.9778,15.9707,15.9778,67800.0
2011-07-15 14:25:00,22.5,22.5,22.49,22.5,98400.0,15.9778,15.9778,15.9707,15.9778,98400.0
2011-07-15 14:30:00,22.5,22.51,22.49,22.5,135400.0,15.9778,15.9849,15.9707,15.9778,135400.0
2011-07-15 14:35:00,22.5,22.52,22.49,22.5,69600.0,15.9778,15.992,15.9707,15.9778,69600.0
2011-07-15 14:40:00,22.51,22.52,22.49,22.5,50600.0,15.9849,15.992,15.9707,15.9778,50600.0
2011-07-15 14:45:00,22.5,22.59,22.5,22.58,91200.0,15.9778,16.0418,15.9778,16.0347,91200.0
2011-07-15 14:50:00,22.58,22.59,22.56,22.56,56000.0,16.0347,16.0418,16.0205,16.0205,56000.0
2011-07-15 14:55:00,22.56,22.59,22.56,22.56,107600.0,16.0205,16.0418,16.0205,16.0205,107600.0
2011-07-15 15:00:00,22.56,22.57,22.53,22.53,68600.0,16.0205,16.0276,15.9992,15.9992,68600.0
2011-07-15 15:05:00,22.53,22.55,22.5,22.55,116800.0,15.9992,16.0134,15.9778,16.0134,116800.0
2011-07-15 15:10:00,22.55,22.58,22.55,22.58,87600.0,16.0134,16.0347,16.0134,16.0347,87600.0
2011-07-15 15:15:00,22.57,22.59,22.57,22.59,39200.0,16.0276,16.0418,16.0276,16.0418,39200.0
2011-07-15 15:20:00,22.58,22.61,22.57,22.61,93200.0,16.0347,16.056,16.0276,16.056,93200.0
2011-07-15 15:25:00,22.61,22.65,22.61,22.64,88200.0,16.056,16.0844,16.056,16.0773,88200.0
2011-07-15 15:30:00,22.64,22.67,22.61,22.63,143000.0,16.0773,16.0986,16.056,16.0702,143000.0
2011-07-15 15:35:00,22.63,22.66,22.61,22.64,127000.0,16.0702,16.0915,16.056,16.0773,127000.0
2011-07-15 15:40:00,22.64,22.68,22.63,22.67,109800.0,16.0773,16.1057,16.0702,16.0986,109800.0
2011-07-15 15:45:00,22.67,22.67,22.63,22.65,124400.0,16.0986,16.0986,16.0702,16.0844,124400.0
2011-07-15 15:50:00,22.65,22.69,22.64,22.68,134600.0,16.0844,16.1128,16.0773,16.1057,134600.0
2011-07-15 15:55:00,22.68,22.68,22.66,22.68,233200.0,16.1057,16.1057,16.0915,16.1057,233200.0
2011-07-18 09:30:00,22.54,22.59,22.44,22.48,116600.0,16.0063,16.0418,15.9352,15.9636,116600.0
2011-07-18 09:35:00,22.48,22.54,22.47,22.51,48600.0,15.9636,16.0063,15.9565,15.9849,48600.0
2011-07-18 09:40:00,22.52,22.56,22.52,22.54,38400.0,15.992,16.0205,15.992,16.0063,38400.0
2011-07-18 09:45:00,22.53,22.55,22.48,22.49,76600.0,15.9992,16.0134,15.9636,15.9707,76600.0
2011-07-18 09:50:00,22.48,22.5,22.47,22.48,107000.0,15.9636,15.9778,15.9565,15.9636,107000.0
2011-07-18 09:55:00,22.48,22.5,22.43,22.48,87200.0,15.9636,15.9778,15.9281,15.9636,87200.0
2011-07-18 10:00:00,22.47,22.47,22.39,22.43,86600.0,15.9565,15.9565,15.8997,15.9281,86600.0
2011-07-18 10:05:00,22.42,22.43,22.3,22.34,123200.0,15.921,15.9281,15.8358,15.8642,123200.0
2011-07-18 10:10:00,22.34,22.34,22.27,22.28,151000.0,15.8642,15.8642,15.8145,15.8216,151000.0
2011-07-18 10:15:00,22.28,22.31,22.25,22.3,121400.0,15.8216,15.8429,15.8003,15.8358,121400.0
2011-07-18 10:20:00,22.3,22.35,22.3,22.33,76200.0,15.8358,15.8713,15.8358,15.8571,76200.0
2011-07-18 10:25:00,22.33,22.36,22.32,22.34,70200.0,15.8571,15.8784,15.85,15.8642,70200.0
2011-07-18 10:30:00,22.34,22.34,22.26,22.27,111600.0,15.8642,15.8642,15.8074,15.8145,111600.0
2011-07-18 10:35:00,22.27,22.33,22.25,22.3,85400.0,15.8145,15.8571,15.8003,15.8358,85400.0
2011-07-18 10:40:00,22.3,22.35,22.3,22.35,122800.0,15.8358,15.8713,15.8358,15.8713,122800.0
2011-07-18 10:45:00,22.34,22.35,22.3,22.3,105000.0,15.8642,15.8713,15.8358,15.8358,105000.0
2011-07-18 10:50:00,22.31,22.33,22.24,22.25,148400.0,15.8429,15.8571,15.7932,15.8003,148400.0
2011-07-18 10:55:00,22.25,22.27,22.23,22.24,75600.0,15.8003,15.8145,15.7861,15.7932,75600.0
2011-07-18 11:00:00,22.24,22.27,22.23,22.23,48400.0,15.7932,15.8145,15.7861,15.7861,48400.0
2011-07-18 11:05:00,22.23,22.27,22.23,22.25,94600.0,15.7861,15.8145,15.7861,15.8003,94600.0
2011-07-18 11:10:00,22.25,22.25,22.2,22.2,83600.0,15.8003,15.8003,15.7648,15.7648,83600.0
2011-07-18 11:15:00,22.2,22.22,22.19,22.2,30400.0,15.7648,15.779,15.7577,15.7648,30400.0
2011-07-18 11:20:00,22.2,22.2,22.18,22.2,47400.0,15.7648,15.7648,15.7506,15.7648,47400.0
2011-07-18 11:25:00,22.2,22.25,22.2,22.22,63000.0,15.7648,15.8003,15.7648,15.779,63000.0
2011-07-18 11:30:00,22.22,22.23,22.18,22.22,80800.0,15.779,15.7861,15.7506,15.779,80800.0
2011-07-18 11:35:00,22.22,22.22,22.18,22.21,71200.0,15.779,15.779,15.7506,15.7719,71200.0
2011-07-18 11:40:00,22.21,22.21,22.13,22.15,96000.0,15.7719,15.7719,15.7151,15.7293,96000.0
2011-07-18 11:45:00,22.15,22.16,22.11,22.11,87800.0,15.7293,15.7364,15.7009,15.7009,87800.0
2011-07-18 11:50:00,22.12,22.13,22.09,22.11,100000.0,15.708,15.7151,15.6867,15.7009,100000.0
2011-07-18 11:55:00,22.11,22.11,22.08,22.1,115400.0,15.7009,15.7009,15.6796,15.6938,115400.0
2011-07-18 12:00:00,22.1,22.13,22.09,22.11,178800.0,15.6938,15.7151,15.6867,15.7009,178800.0
2011-07-18 12:05:00,22.12,22.13,22.08,22.11,85000.0,15.708,15.7151,15.6796,15.7009,85000.0
2011-07-18 12:10:00,22.11,22.16,22.11,22.15,66400.0,15.7009,15.7364,15.7009,15.7293,66400.0
2011-07-18 12:15:00,22.15,22.18,22.15,22.16,63800.0,15.7293,15.7506,15.7293,15.7364,63800.0
2011-07-18 12:20:00,22.16,22.18,22.14,22.18,45000.0,15.7364,15.7506,15.7222,15.7506,45000.0
2011-07-18 12:25:00,22.18,22.2,22.17,22.18,70600.0,15.7506,15.7648,15.7435,15.7506,70600.0
2011-07-18 12:30:00,22.19,22.19,22.16,22.17,64400.0,15.7577,15.7577,15.7364,15.7435,64400.0
2011-07-18 12:35:00,22.16,22.18,22.15,22.16,192400.0,15.7364,15.7506,15.7293,15.7364,192400.0
2011-07-18 12:40:00,22.16,22.16,22.14,22.15,54200.0,15.7364,15.7364,15.7222,15.7293,54200.0
2011-07-18 12:45:00,22.15,22.15,22.12,22.13,104800.0,15.7293,15.7293,15.708,15.7151,104800.0
2011-07-18 12:50:00,22.13,22.15,22.11,22.12,55400.0,15.7151,15.7293,15.7009,15.708,55400.0
2011-07-18 12:55:00,22.12,22.16,22.12,22.15,40200.0,15.708,15.7364,15.708,15.7293,40200.0
2011-07-18 13:00:00,22.15,22.15,22.12,22.14,24800.0,15.7293,15.7293,15.708,15.7222,24800.0
2011-07-18 13:05:00,22.14,22.15,22.12,22.13,25800.0,15.7222,15.7293,15.708,15.7151,25800.0
2011-07-18 13:10:00,22.13,22.13,22.11,22.12,26600.0,15.7151,15.7151,15.7009,15.708,26600.0
2011-07-18 13:15:00,22.12,22.13,22.1,22.11,60600.0,15.708,15.7151,15.6938,15.7009,60600.0
2011-07-18 13:20:00,22.12,22.13,22.1,22.1,70600.0,15.708,15.7151,15.6938,15.6938,70600.0
2011-07-18 13:25:00,22.09,22.15,22.09,22.14,39400.0,15.6867,15.7293,15.6867,15.7222,39400.0
2011-07-18 13:30:00,22.13,22.18,22.13,22.18,29800.0,15.7151,15.7506,15.7151,15.7506,29800.0
2011-07-18 13:35:00,22.18,22.2,22.16,22.17,101600.0,15.7506,15.7648,15.7364,15.7435,101600.0
2011-07-18 13:40:00,22.17,22.17,22.16,22.17,23800.0,15.7435,15.7435,15.7364,15.7435,23800.0
2011-07-18 13:45:00,22.16,22.16,22.14,22.15,78000.0,15.7364,15.7364,15.7222,15.7293,78000.0
2011-07-18 13:50:00,22.15,22.15,22.13,22.15,54800.0,15.7293,15.7293,15.7151,15.7293,54800.0
2011-07-18 13:55:00,22.15,22.15,22.14,22.15,39600.0,15.7293,15.7293,15.7222,15.7293,39600.0
2011-07-18 14:00:00,22.15,22.15,22.1,22.11,70800.0,15.7293,15.7293,15.6938,15.7009,70800.0
2011-07-18 14:05:00,22.11,22.13,22.11,22.12,39600.0,15.7009,15.7151,15.7009,15.708,39600.0
2011-07-18 14:10:00,22.12,22.13,22.1,22.11,45800.0,15.708,15.7151,15.6938,15.7009,45800.0
2011-07-18 14:15:00,22.12,22.13,22.09,22.1,89400.0,15.708,15.7151,15.6867,15.6938,89400.0
2011-07-18 14:20:00,22.1,22.11,22.08,22.09,82200.0,15.6938,15.7009,15.6796,15.6867,82200.0
2011-07-18 14:25:00,22.09,22.1,22.09,22.09,61000.0,15.6867,15.6938,15.6867,15.6867,61000.0
2011-07-18 14:30:00,22.09,22.1,22.05,22.06,113200.0,15.6867,15.6938,15.6583,15.6654,113200.0
2011-07-18 14:35:00,22.06,22.09,22.05,22.08,60200.0,15.6654,15.6867,15.6583,15.6796,60200.0
2011-07-18 14:40:00,22.08,22.12,22.07,22.12,62200.0,15.6796,15.708,15.6725,15.708,62200.0
2011-07-18 14:45:00,22.12,22.13,22.09,22.1,60800.0,15.708,15.7151,15.6867,15.6938,60800.0
2011-07-18 14:50:00,22.11,22.11,22.08,22.1,62400.0,15.7009,15.7009,15.6796,15.6938,62400.0
2011-07-18 14:55:00,22.1,22.14,22.09,22.14,63600.0,15.6938,15.7222,15.6867,15.7222,63600.0
2011-07-18 15:00:00,22.15,22.18,22.14,22.17,90800.0,15.7293,15.7506,15.7222,15.7435,90800.0
2011-07-18 15:05:00,22.17,22.17,22.11,22.14,89200.0,15.7435,15.7435,15.7009,15.7222,89200.0
2011-07-18 15:10:00,22.14,22.14,22.11,22.11,61400.0,15.7222,15.7222,15.7009,15.7009,61400.0
2011-07-18 15:15:00,22.11,22.16,22.11,22.13,100000.0,15.7009,15.7364,15.7009,15.7151,100000.0
2011-07-18 15:20:00,22.13,22.14,22.1,22.11,93200.0,15.7151,15.7222,15.6938,15.7009,93200.0
2011-07-18 15:25:00,22.11,22.11,22.1,22.11,72200.0,15.7009,15.7009,15.6938,15.7009,72200.0
2011-07-18 15:30:00,22.11,22.15,22.11,22.13,92600.0,15.7009,15.7293,15.7009,15.7151,92600.0
2011-07-18 15:35:00,22.13,22.17,22.11,22.17,99000.0,15.7151,15.7435,15.7009,15.7435,99000.0
2011-07-18 15:40:00,22.17,22.17,22.11,22.11,166800.0,15.7435,15.7435,15.7009,15.7009,166800.0
2011-07-18 15:45:00,22.11,22.13,22.1,22.13,218200.0,15.7009,15.7151,15.6938,15.7151,218200.0
2011-07-18 15:50:00,22.13,22.15,22.12,22.14,285400.0,15.7151,15.7293,15.708,15.7222,285400.0
2011-07-18 15:55:00,22.14,22.16,22.13,22.16,387200.0,15.7222,15.7364,15.7151,15.7364,387200.0
2011-07-19 09:30:00,22.33,22.48,22.3,22.4,145200.0,15.8571,15.9636,15.8358,15.9068,145200.0
2011-07-19 09:35:00,22.42,22.45,22.39,22.4,28800.0,15.921,15.9423,15.8997,15.9068,28800.0
2011-07-19 09:40:00,22.4,22.4,22.33,22.33,35600.0,15.9068,15.9068,15.8571,15.8571,35600.0
2011-07-19 09:45:00,22.34,22.34,22.23,22.27,87800.0,15.8642,15.8642,15.7861,15.8145,87800.0
2011-07-19 09:50:00,22.26,22.32,22.25,22.31,93600.0,15.8074,15.85,15.8003,15.8429,93600.0
2011-07-19 09:55:00,22.31,22.31,22.24,22.27,48800.0,15.8429,15.8429,15.7932,15.8145,48800.0
2011-07-19 10:00:00,22.27,22.28,22.25,22.28,43800.0,15.8145,15.8216,15.8003,15.8216,43800.0
2011-07-19 10:05:00,22.28,22.3,22.25,22.29,58400.0,15.8216,15.8358,15.8003,15.8287,58400.0
2011-07-19 10:10:00,22.29,22.3,22.27,22.28,41000.0,15.8287,15.8358,15.8145,15.8216,41000.0
2011-07-19 10:15:00,22.28,22.31,22.28,22.28,43800.0,15.8216,15.8429,15.8216,15.8216,43800.0
2011-07-19 10:20:00,22.28,22.29,22.25,22.28,100600.0,15.8216,15.8287,15.8003,15.8216,100600.0
2011-07-19 10:25:00,22.28,22.3,22.23,22.23,88200.0,15.8216,15.8358,15.7861,15.7861,88200.0
2011-07-19 10:30:00,22.23,22.25,22.22,22.24,40400.0,15.7861,15.8003,15.779,15.7932,40400.0
2011-07-19 10:35:00,22.24,22.25,22.21,22.21,52200.0,15.7932,15.8003,15.7719,15.7719,52200.0
2011-07-19 10:40:00,22.21,22.23,22.2,22.21,33400.0,15.7719,15.7861,15.7648,15.7719,33400.0
2011-07-19 10:45:00,22.21,22.24,22.2,22.23,37000.0,15.7719,15.7932,15.7648,15.7861,37000.0
2011-07-19 10:50:00,22.23,22.28,22.23,22.25,64000.0,15.7861,15.8216,15.7861,15.8003,64000.0
2011-07-19 10:55:00,22.25,22.27,22.24,22.25,32800.0,15.8003,15.8145,15.7932,15.8003,32800.0
2011-07-19 11:00:00,22.25,22.25,22.23,22.23,48400.0,15.8003,15.8003,15.7861,15.7861,48400.0
2011-07-19 11:05:00,22.23,22.27,22.22,22.25,67000.0,15.7861,15.8145,15.779,15.8003,67000.0
2011-07-19 11:10:00,22.25,22.25,22.22,22.23,26800.0,15.8003,15.8003,15.779,15.7861,26800.0
2011-07-19 11:15:00,22.23,22.25,22.18,22.18,53600.0,15.7861,15.8003,15.7506,15.7506,53600.0
2011-07-19 11:20:00,22.18,22.2,22.17,22.2,34400.0,15.7506,15.7648,15.7435,15.7648,34400.0
2011-07-19 11:25:00,22.2,22.21,22.18,22.2,43800.0,15.7648,15.7719,15.7506,15.7648,43800.0
2011-07-19 11:30:00,22.2,22.21,22.17,22.18,84400.0,15.7648,15.7719,15.7435,15.7506,84400.0
2011-07-19 11:35:00,22.18,22.18,22.13,22.13,96400.0,15.7506,15.7506,15.7151,15.7151,96400.0
2011-07-19 11:40:00,22.13,22.16,22.12,22.16,84000.0,15.7151,15.7364,15.708,15.7364,84000.0
2011-07-19 11:45:00,22.16,22.16,22.13,22.13,35600.0,15.7364,15.7364,15.7151,15.7151,35600.0
2011-07-19 11:50:00,22.14,22.15,22.14,22.15,22600.0,15.7222,15.7293,15.7222,15.7293,22600.0
2011-07-19 11:55:00,22.16,22.17,22.11,22.14,29400.0,15.7364,15.7435,15.7009,15.7222,29400.0
2011-07-19 12:00:00,22.14,22.16,22.14,22.15,28400.0,15.7222,15.7364,15.7222,15.7293,28400.0
2011-07-19 12:05:00,22.15,22.16,22.13,22.13,26800.0,15.7293,15.7364,15.7151,15.7151,26800.0
2011-07-19 12:10:00,22.13,22.19,22.13,22.19,16000.0,15.7151,15.7577,15.7151,15.7577,16000.0
2011-07-19 12:15:00,22.19,22.21,22.17,22.18,55200.0,15.7577,15.7719,15.7435,15.7506,55200.0
2011-07-19 12:20:00,22.18,22.18,22.16,22.16,32000.0,15.7506,15.7506,15.7364,15.7364,32000.0
2011-07-19 12:25:00,22.16,22.18,22.16,22.18,55000.0,15.7364,15.7506,15.7364,15.7506,55000.0
2011-07-19 12:30:00,22.18,22.23,22.17,22.23,48200.0,15.7506,15.7861,15.7435,15.7861,48200.0
2011-07-19 12:35:00,22.23,22.23,22.21,22.21,32400.0,15.7861,15.7861,15.7719,15.7719,32400.0
2011-07-19 12:40:00,22.2,22.21,22.16,22.18,33400.0,15.7648,15.7719,15.7364,15.7506,33400.0
2011-07-19 12:45:00,22.18,22.18,22.17,22.17,37600.0,15.7506,15.7506,15.7435,15.7435,37600.0
2011-07-19 12:50:00,22.17,22.2,22.17,22.2,18600.0,15.7435,15.7648,15.7435,15.7648,18600.0
2011-07-19 12:55:00,22.2,22.21,22.19,22.21,23400.0,15.7648,15.7719,15.7577,15.7719,23400.0
2011-07-19 13:00:00,22.21,22.21,22.18,22.18,23200.0,15.7719,15.7719,15.7506,15.7506,23200.0
2011-07-19 13:05:00,22.19,22.2,22.18,22.18,17600.0,15.7577,15.7648,15.7506,15.7506,17600.0
2011-07-19 13:10:00,22.18,22.18,22.16,22.18,26800.0,15.7506,15.7506,15.7364,15.7506,26800.0
2011-07-19 13:15:00,22.18,22.23,22.18,22.23,22800.0,15.7506,15.7861,15.7506,15.7861,22800.0
2011-07-19 13:20:00,22.23,22.25,22.21,22.23,32000.0,15.7861,15.8003,15.7719,15.7861,32000.0
2011-07-19 13:25:00,22.24,22.27,22.24,22.27,30000.0,15.7932,15.8145,15.7932,15.8145,30000.0
2011-07-19 13:30:00,22.27,22.3,22.26,22.27,45800.0,15.8145,15.8358,15.8074,15.8145,45800.0
2011-07-19 13:35:00,22.27,22.34,22.26,22.33,87000.0,15.8145,15.8642,15.8074,15.8571,87000.0
2011-07-19 13:40:00,22.34,22.45,22.33,22.45,88200.0,15.8642,15.9423,15.8571,15.9423,88200.0
2011-07-19 13:45:00,22.45,22.45,22.38,22.38,46800.0,15.9423,15.9423,15.8926,15.8926,46800.0
2011-07-19 13:50:00,22.39,22.39,22.36,22.36,36400.0,15.8997,15.8997,15.8784,15.8784,36400.0
2011-07-19 13:55:00,22.37,22.39,22.36,22.38,80600.0,15.8855,15.8997,15.8784,15.8926,80600.0
2011-07-19 14:00:00,22.38,22.39,22.37,22.38,63600.0,15.8926,15.8997,15.8855,15.8926,63600.0
2011-07-19 14:05:00,22.38,22.4,22.37,22.39,49200.0,15.8926,15.9068,15.8855,15.8997,49200.0
2011-07-19 14:10:00,22.39,22.41,22.37,22.4,108800.0,15.8997,15.9139,15.8855,15.9068,108800.0
2011-07-19 14:15:00,22.4,22.41,22.38,22.38,26200.0,15.9068,15.9139,15.8926,15.8926,26200.0
2011-07-19 14:20:00,22.38,22.41,22.37,22.37,26000.0,15.8926,15.9139,15.8855,15.8855,26000.0
2011-07-19 14:25:00,22.38,22.43,22.38,22.43,28400.0,15.8926,15.9281,15.8926,15.9281,28400.0
2011-07-19 14:30:00,22.43,22.43,22.42,22.43,39600.0,15.9281,15.9281,15.921,15.9281,39600.0
2011-07-19 14:35:00,22.43,22.44,22.43,22.44,31000.0,15.9281,15.9352,15.9281,15.9352,31000.0
2011-07-19 14:40:00,22.44,22.47,22.43,22.46,50600.0,15.9352,15.9565,15.9281,15.9494,50600.0
2011-07-19 14:45:00,22.46,22.52,22.46,22.51,56800.0,15.9494,15.992,15.9494,15.9849,56800.0
2011-07-19 14:50:00,22.51,22.54,22.5,22.5,40400.0,15.9849,16.0063,15.9778,15.9778,40400.0
2011-07-19 14:55:00,22.5,22.5,22.48,22.5,33600.0,15.9778,15.9778,15.9636,15.9778,33600.0
2011-07-19 15:00:00,22.49,22.53,22.48,22.53,69200.0,15.9707,15.9992,15.9636,15.9992,69200.0
2011-07-19 15:05:00,22.53,22.56,22.53,22.55,62000.0,15.9992,16.0205,15.9992,16.0134,62000.0
2011-07-19 15:10:00,22.54,22.57,22.51,22.56,73600.0,16.0063,16.0276,15.9849,16.0205,73600.0
2011-07-19 15:15:00,22.56,22.57,22.54,22.56,79600.0,16.0205,16.0276,16.0063,16.0205,79600.0
2011-07-19 15:20:00,22.55,22.58,22.55,22.55,90000.0,16.0134,16.0347,16.0134,16.0134,90000.0
2011-07-19 15:25:00,22.55,22.55,22.53,22.54,69800.0,16.0134,16.0134,15.9992,16.0063,69800.0
2011-07-19 15:30:00,22.54,22.54,22.52,22.53,91600.0,16.0063,16.0063,15.992,15.9992,91600.0
2011-07-19 15:35:00,22.53,22.54,22.52,22.54,119200.0,15.9992,16.0063,15.992,16.0063,119200.0
2011-07-19 15:40:00,22.54,22.55,22.52,22.54,143800.0,16.0063,16.0134,15.992,16.0063,143800.0
2011-07-19 15:45:00,22.53,22.54,22.51,22.53,167200.0,15.9992,16.0063,15.9849,15.9992,167200.0
2011-07-19 15:50:00,22.53,22.56,22.52,22.52,169800.0,15.9992,16.0205,15.992,15.992,169800.0
2011-07-19 15:55:00,22.52,22.55,22.5,22.55,267000.0,15.992,16.0134,15.9778,16.0134,267000.0
2011-07-20 09:30:00,22.61,22.61,22.43,22.57,239600.0,16.056,16.056,15.9281,16.0276,239600.0
2011-07-20 09:35:00,22.57,22.59,22.45,22.45,65600.0,16.0276,16.0418,15.9423,15.9423,65600.0
2011-07-20 09:40:00,22.46,22.46,22.36,22.39,77400.0,15.9494,15.9494,15.8784,15.8997,77400.0
2011-07-20 09:45:00,22.39,22.45,22.38,22.41,149200.0,15.8997,15.9423,15.8926,15.9139,149200.0
2011-07-20 09:50:00,22.41,22.43,22.38,22.4,80600.0,15.9139,15.9281,15.8926,15.9068,80600.0
2011-07-20 09:55:00,22.4,22.46,22.36,22.44,94200.0,15.9068,15.9494,15.8784,15.9352,94200.0
2011-07-20 10:00:00,22.43,22.5,22.39,22.5,42600.0,15.9281,15.9778,15.8997,15.9778,42600.0
2011-07-20 10:05:00,22.49,22.55,22.49,22.55,54400.0,15.9707,16.0134,15.9707,16.0134,54400.0
2011-07-20 10:10:00,22.55,22.59,22.53,22.56,66200.0,16.0134,16.0418,15.9992,16.0205,66200.0
2011-07-20 10:15:00,22.56,22.57,22.5,22.57,112800.0,16.0205,16.0276,15.9778,16.0276,112800.0
2011-07-20 10:20:00,22.57,22.6,22.56,22.57,93000.0,16.0276,16.0489,16.0205,16.0276,93000.0
2011-07-20 10:25:00,22.58,22.7,22.57,22.68,229800.0,16.0347,16.1199,16.0276,16.1057,229800.0
2011-07-20 10:30:00,22.68,22.68,22.63,22.67,43200.0,16.1057,16.1057,16.0702,16.0986,43200.0
2011-07-20 10:35:00,22.67,22.67,22.63,22.64,46000.0,16.0986,16.0986,16.0702,16.0773,46000.0
2011-07-20 10:40:00,22.64,22.67,22.62,22.67,55200.0,16.0773,16.0986,16.0631,16.0986,55200.0
2011-07-20 10:45:00,22.67,22.68,22.64,22.68,99800.0,16.0986,16.1057,16.0773,16.1057,99800.0
2011-07-20 10:50:00,22.68,22.7,22.67,22.69,32600.0,16.1057,16.1199,16.0986,16.1128,32600.0
2011-07-20 10:55:00,22.69,22.74,22.68,22.74,61200.0,16.1128,16.1483,16.1057,16.1483,61200.0
2011-07-20 11:00:00,22.74,22.8,22.74,22.77,54400.0,16.1483,16.1909,16.1483,16.1696,54400.0
2011-07-20 11:05:00,22.77,22.79,22.75,22.76,50800.0,16.1696,16.1838,16.1554,16.1625,50800.0
2011-07-20 11:10:00,22.76,22.78,22.74,22.77,56200.0,16.1625,16.1767,16.1483,16.1696,56200.0
2011-07-20 11:15:00,22.77,22.8,22.75,22.79,53800.0,16.1696,16.1909,16.1554,16.1838,53800.0
2011-07-20 11:20:00,22.79,22.81,22.77,22.8,49000.0,16.1838,16.198,16.1696,16.1909,49000.0
2011-07-20 11:25:00,22.8,22.8,22.77,22.77,51400.0,16.1909,16.1909,16.1696,16.1696,51400.0
2011-07-20 11:30:00,22.77,22.82,22.77,22.82,96600.0,16.1696,16.2051,16.1696,16.2051,96600.0
2011-07-20 11:35:00,22.82,22.82,22.8,22.81,24800.0,16.2051,16.2051,16.1909,16.198,24800.0
2011-07-20 11:40:00,22.82,22.82,22.8,22.81,42000.0,16.2051,16.2051,16.1909,16.198,42000.0
2011-07-20 11:45:00,22.81,22.82,22.76,22.78,56800.0,16.198,16.2051,16.1625,16.1767,56800.0
2011-07-20 11:50:00,22.79,22.8,22.76,22.78,29600.0,16.1838,16.1909,16.1625,16.1767,29600.0
2011-07-20 11:55:00,22.78,22.8,22.75,22.77,40000.0,16.1767,16.1909,16.1554,16.1696,40000.0
2011-07-20 12:00:00,22.77,22.77,22.74,22.74,32000.0,16.1696,16.1696,16.1483,16.1483,32000.0
2011-07-20 12:05:00,22.74,22.75,22.73,22.74,50400.0,16.1483,16.1554,16.1412,16.1483,50400.0
2011-07-20 12:10:00,22.74,22.75,22.74,22.75,40400.0,16.1483,16.1554,16.1483,16.1554,40400.0
2011-07-20 12:15:00,22.75,22.75,22.71,22.71,60000.0,16.1554,16.1554,16.127,16.127,60000.0
2011-07-20 12:20:00,22.71,22.72,22.68,22.72,92800.0,16.127,16.1341,16.1057,16.1341,92800.0
2011-07-20 12:25:00,22.72,22.74,22.71,22.71,69400.0,16.1341,16.1483,16.127,16.127,69400.0
2011-07-20 12:30:00,22.71,22.73,22.7,22.72,55000.0,16.127,16.1412,16.1199,16.1341,55000.0
2011-07-20 12:35:00,22.72,22.75,22.7,22.72,90600.0,16.1341,16.1554,16.1199,16.1341,90600.0
2011-07-20 12:40:00,22.73,22.74,22.7,22.72,36200.0,16.1412,16.1483,16.1199,16.1341,36200.0
2011-07-20 12:45:00,22.72,22.73,22.7,22.72,37600.0,16.1341,16.1412,16.1199,16.1341,37600.0
2011-07-20 12:50:00,22.73,22.73,22.71,22.72,66800.0,16.1412,16.1412,16.127,16.1341,66800.0
2011-07-20 12:55:00,22.72,22.72,22.7,22.71,52200.0,16.1341,16.1341,16.1199,16.127,52200.0
2011-07-20 13:00:00,22.71,22.71,22.69,22.71,35800.0,16.127,16.127,16.1128,16.127,35800.0
2011-07-20 13:05:00,22.71,22.71,22.68,22.7,61400.0,16.127,16.127,16.1057,16.1199,61400.0
2011-07-20 13:10:00,22.7,22.71,22.68,22.7,61800.0,16.1199,16.127,16.1057,16.1199,61800.0
2011-07-20 13:15:00,22.7,22.71,22.69,22.7,28000.0,16.1199,16.127,16.1128,16.1199,28000.0
2011-07-20 13:20:00,22.7,22.7,22.68,22.7,25400.0,16.1199,16.1199,16.1057,16.1199,25400.0
2011-07-20 13:25:00,22.7,22.7,22.68,22.68,39200.0,16.1199,16.1199,16.1057,16.1057,39200.0
2011-07-20 13:30:00,22.68,22.69,22.67,22.67,62400.0,16.1057,16.1128,16.0986,16.0986,62400.0
2011-07-20 13:35:00,22.67,22.71,22.66,22.7,72000.0,16.0986,16.127,16.0915,16.1199,72000.0
2011-07-20 13:40:00,22.7,22.71,22.68,22.7,38800.0,16.1199,16.127,16.1057,16.1199,38800.0
2011-07-20 13:45:00,22.7,22.73,22.7,22.72,49000.0,16.1199,16.1412,16.1199,16.1341,49000.0
2011-07-20 13:50:00,22.72,22.72,22.7,22.72,30600.0,16.1341,16.1341,16.1199,16.1341,30600.0
2011-07-20 13:55:00,22.72,22.73,22.71,22.72,45800.0,16.1341,16.1412,16.127,16.1341,45800.0
2011-07-20 14:00:00,22.72,22.75,22.72,22.75,48800.0,16.1341,16.1554,16.1341,16.1554,48800.0
2011-07-20 14:05:00,22.75,22.75,22.72,22.73,33800.0,16.1554,16.1554,16.1341,16.1412,33800.0
2011-07-20 14:10:00,22.73,22.74,22.73,22.74,34000.0,16.1412,16.1483,16.1412,16.1483,34000.0
2011-07-20 14:15:00,22.74,22.75,22.73,22.74,57000.0,16.1483,16.1554,16.1412,16.1483,57000.0
2011-07-20 14:20:00,22.74,22.74,22.74,22.74,38400.0,16.1483,16.1483,16.1483,16.1483,38400.0
2011-07-20 14:25:00,22.74,22.75,22.73,22.74,54600.0,16.1483,16.1554,16.1412,16.1483,54600.0
2011-07-20 14:30:00,22.75,22.76,22.73,22.75,97600.0,16.1554,16.1625,16.1412,16.1554,97600.0
2011-07-20 14:35:00,22.75,22.75,22.74,22.75,33400.0,16.1554,16.1554,16.1483,16.1554,33400.0
2011-07-20 14:40:00,22.75,22.76,22.73,22.73,64000.0,16.1554,16.1625,16.1412,16.1412,64000.0
2011-07-20 14:45:00,22.73,22.73,22.68,22.68,43800.0,16.1412,16.1412,16.1057,16.1057,43800.0
2011-07-20 14:50:00,22.68,22.71,22.68,22.68,55000.0,16.1057,16.127,16.1057,16.1057,55000.0
2011-07-20 14:55:00,22.68,22.69,22.66,22.67,73000.0,16.1057,16.1128,16.0915,16.0986,73000.0
2011-07-20 15:00:00,22.68,22.68,22.65,22.67,171600.0,16.1057,16.1057,16.0844,16.0986,171600.0
2011-07-20 15:05:00,22.67,22.72,22.67,22.72,129800.0,16.0986,16.1341,16.0986,16.1341,129800.0
2011-07-20 15:10:00,22.72,22.72,22.68,22.68,94400.0,16.1341,16.1341,16.1057,16.1057,94400.0
2011-07-20 15:15:00,22.69,22.71,22.69,22.71,51000.0,16.1128,16.127,16.1128,16.127,51000.0
2011-07-20 15:20:00,22.71,22.71,22.67,22.68,96800.0,16.127,16.127,16.0986,16.1057,96800.0
2011-07-20 15:25:00,22.68,22.71,22.68,22.69,81800.0,16.1057,16.127,16.1057,16.1128,81800.0
2011-07-20 15:30:00,22.68,22.72,22.68,22.71,99600.0,16.1057,16.1341,16.1057,16.127,99600.0
2011-07-20 15:35:00,22.71,22.74,22.71,22.73,95800.0,16.127,16.1483,16.127,16.1412,95800.0
2011-07-20 15:40:00,22.73,22.73,22.71,22.71,560000.0,16.1412,16.1412,16.127,16.127,560000.0
2011-07-20 15:45:00,22.71,22.71,22.66,22.66,281000.0,16.127,16.127,16.0915,16.0915,281000.0
2011-07-20 15:50:00,22.66,22.66,22.64,22.66,187200.0,16.0915,16.0915,16.0773,16.0915,187200.0
2011-07-20 15:55:00,22.66,22.68,22.65,22.68,373800.0,16.0915,16.1057,16.0844,16.1057,373800.0
2011-07-21 09:30:00,23.02,23.1,23.0,23.03,231800.0,16.3471,16.4039,16.3329,16.3542,231800.0
2011-07-21 09:35:00,23.02,23.04,22.96,22.99,95200.0,16.3471,16.3613,16.3045,16.3258,95200.0
2011-07-21 09:40:00,23.0,23.15,23.0,23.14,62600.0,16.3329,16.4394,16.3329,16.4323,62600.0
2011-07-21 09:45:00,23.15,23.15,23.08,23.1,196200.0,16.4394,16.4394,16.3897,16.4039,196200.0
2011-07-21 09:50:00,23.1,23.18,23.1,23.18,303800.0,16.4039,16.4607,16.4039,16.4607,303800.0
2011-07-21 09:55:00,23.18,23.22,23.15,23.2,229200.0,16.4607,16.4891,16.4394,16.4749,229200.0
2011-07-21 10:00:00,23.2,23.27,23.18,23.27,461000.0,16.4749,16.5246,16.4607,16.5246,461000.0
2011-07-21 10:05:00,23.27,23.28,23.25,23.25,253800.0,16.5246,16.5317,16.5104,16.5104,253800.0
2011-07-21 10:10:00,23.25,23.28,23.25,23.28,316400.0,16.5104,16.5317,16.5104,16.5317,316400.0
2011-07-21 10:15:00,23.28,23.29,23.25,23.27,281200.0,16.5317,16.5388,16.5104,16.5246,281200.0
2011-07-21 10:20:00,23.27,23.31,23.26,23.3,80200.0,16.5246,16.553,16.5175,16.5459,80200.0
2011-07-21 10:25:00,23.3,23.67,23.3,23.5,504600.0,16.5459,16.8087,16.5459,16.688,504600.0
2011-07-21 10:30:00,23.52,23.52,23.28,23.29,256600.0,16.7022,16.7022,16.5317,16.5388,256600.0
2011-07-21 10:35:00,23.3,23.39,23.28,23.39,178400.0,16.5459,16.6099,16.5317,16.6099,178400.0
2011-07-21 10:40:00,23.39,23.48,23.38,23.48,191800.0,16.6099,16.6738,16.6028,16.6738,191800.0
2011-07-21 10:45:00,23.47,23.53,23.44,23.53,155800.0,16.6667,16.7093,16.6454,16.7093,155800.0
2011-07-21 10:50:00,23.53,23.55,23.52,23.53,114600.0,16.7093,16.7235,16.7022,16.7093,114600.0
2011-07-21 10:55:00,23.53,23.53,23.48,23.48,176000.0,16.7093,16.7093,16.6738,16.6738,176000.0
2011-07-21 11:00:00,23.48,23.5,23.47,23.48,90600.0,16.6738,16.688,16.6667,16.6738,90600.0
2011-07-21 11:05:00,23.48,23.5,23.48,23.49,92400.0,16.6738,16.688,16.6738,16.6809,92400.0
2011-07-21 11:10:00,23.49,23.51,23.46,23.5,116400.0,16.6809,16.6951,16.6596,16.688,116400.0
2011-07-21 11:15:00,23.5,23.53,23.48,23.51,216800.0,16.688,16.7093,16.6738,16.6951,216800.0
2011-07-21 11:20:00,23.51,23.52,23.46,23.47,171800.0,16.6951,16.7022,16.6596,16.6667,171800.0
2011-07-21 11:25:00,23.47,23.54,23.46,23.5,117400.0,16.6667,16.7164,16.6596,16.688,117400.0
2011-07-21 11:30:00,23.5,23.5,23.45,23.47,61800.0,16.688,16.688,16.6525,16.6667,61800.0
2011-07-21 11:35:00,23.47,23.53,23.46,23.5,81000.0,16.6667,16.7093,16.6596,16.688,81000.0
2011-07-21 11:40:00,23.5,23.57,23.5,23.51,164800.0,16.688,16.7377,16.688,16.6951,164800.0
2011-07-21 11:45:00,23.51,23.55,23.5,23.52,207000.0,16.6951,16.7235,16.688,16.7022,207000.0
2011-07-21 11:50:00,23.52,23.57,23.52,23.55,75200.0,16.7022,16.7377,16.7022,16.7235,75200.0
2011-07-21 11:55:00,23.55,23.61,23.54,23.59,114400.0,16.7235,16.7661,16.7164,16.7519,114400.0
2011-07-21 12:00:00,23.58,23.6,23.57,23.6,69600.0,16.7448,16.759,16.7377,16.759,69600.0
2011-07-21 12:05:00,23.59,23.6,23.53,23.53,131800.0,16.7519,16.759,16.7093,16.7093,131800.0
2011-07-21 12:10:00,23.53,23.56,23.53,23.54,45000.0,16.7093,16.7306,16.7093,16.7164,45000.0
2011-07-21 12:15:00,23.54,23.55,23.51,23.53,46600.0,16.7164,16.7235,16.6951,16.7093,46600.0
2011-07-21 12:20:00,23.52,23.55,23.5,23.52,49400.0,16.7022,16.7235,16.688,16.7022,49400.0
2011-07-21 12:25:00,23.52,23.53,23.5,23.53,30200.0,16.7022,16.7093,16.688,16.7093,30200.0
2011-07-21 12:30:00,23.53,23.58,23.52,23.57,82800.0,16.7093,16.7448,16.7022,16.7377,82800.0
2011-07-21 12:35:00,23.57,23.64,23.55,23.62,100400.0,16.7377,16.7874,16.7235,16.7732,100400.0
2011-07-21 12:40:00,23.63,23.74,23.62,23.74,186400.0,16.7803,16.8584,16.7732,16.8584,186400.0
2011-07-21 12:45:00,23.73,23.75,23.67,23.71,100200.0,16.8513,16.8655,16.8087,16.8371,100200.0
2011-07-21 12:50:00,23.7,23.7,23.55,23.56,211000.0,16.83,16.83,16.7235,16.7306,211000.0
2011-07-21 12:55:00,23.56,23.65,23.55,23.65,73200.0,16.7306,16.7945,16.7235,16.7945,73200.0
2011-07-21 13:00:00,23.65,23.67,23.62,23.67,65600.0,16.7945,16.8087,16.7732,16.8087,65600.0
2011-07-21 13:05:00,23.67,23.67,23.59,23.59,65000.0,16.8087,16.8087,16.7519,16.7519,65000.0
2011-07-21 13:10:00,23.59,23.59,23.56,23.58,48200.0,16.7519,16.7519,16.7306,16.7448,48200.0
2011-07-21 13:15:00,23.58,23.61,23.57,23.61,55400.0,16.7448,16.7661,16.7377,16.7661,55400.0
2011-07-21 13:20:00,23.61,23.61,23.57,23.59,67600.0,16.7661,16.7661,16.7377,16.7519,67600.0
2011-07-21 13:25:00,23.59,23.63,23.57,23.63,60800.0,16.7519,16.7803,16.7377,16.7803,60800.0
2011-07-21 13:30:00,23.62,23.63,23.56,23.56,51800.0,16.7732,16.7803,16.7306,16.7306,51800.0
2011-07-21 13:35:00,23.56,23.56,23.52,23.55,71000.0,16.7306,16.7306,16.7022,16.7235,71000.0
2011-07-21 13:40:00,23.55,23.55,23.48,23.48,68200.0,16.7235,16.7235,16.6738,16.6738,68200.0
2011-07-21 13:45:00,23.48,23.48,23.46,23.46,56400.0,16.6738,16.6738,16.6596,16.6596,56400.0
2011-07-21 13:50:00,23.46,23.47,23.4,23.43,147400.0,16.6596,16.6667,16.617,16.6383,147400.0
2011-07-21 13:55:00,23.43,23.46,23.42,23.46,40000.0,16.6383,16.6596,16.6312,16.6596,40000.0
2011-07-21 14:00:00,23.46,23.5,23.46,23.5,76000.0,16.6596,16.688,16.6596,16.688,76000.0
2011-07-21 14:05:00,23.5,23.5,23.48,23.5,39400.0,16.688,16.688,16.6738,16.688,39400.0
2011-07-21 14:10:00,23.5,23.51,23.48,23.49,26000.0,16.688,16.6951,16.6738,16.6809,26000.0
2011-07-21 14:15:00,23.5,23.5,23.46,23.46,62000.0,16.688,16.688,16.6596,16.6596,62000.0
2011-07-21 14:20:00,23.46,23.48,23.45,23.45,36200.0,16.6596,16.6738,16.6525,16.6525,36200.0
2011-07-21 14:25:00,23.45,23.47,23.44,23.47,36400.0,16.6525,16.6667,16.6454,16.6667,36400.0
2011-07-21 14:30:00,23.46,23.46,23.43,23.44,60800.0,16.6596,16.6596,16.6383,16.6454,60800.0
2011-07-21 14:35:00,23.44,23.47,23.43,23.45,41600.0,16.6454,16.6667,16.6383,16.6525,41600.0
2011-07-21 14:40:00,23.45,23.45,23.42,23.44,75800.0,16.6525,16.6525,16.6312,16.6454,75800.0
2011-07-21 14:45:00,23.43,23.48,23.43,23.44,91400.0,16.6383,16.6738,16.6383,16.6454,91400.0
2011-07-21 14:50:00,23.44,23.46,23.43,23.45,108400.0,16.6454,16.6596,16.6383,16.6525,108400.0
2011-07-21 14:55:00,23.45,23.48,23.44,23.48,58400.0,16.6525,16.6738,16.6454,16.6738,58400.0
2011-07-21 15:00:00,23.47,23.5,23.45,23.47,84600.0,16.6667,16.688,16.6525,16.6667,84600.0
2011-07-21 15:05:00,23.47,23.48,23.4,23.4,121800.0,16.6667,16.6738,16.617,16.617,121800.0
2011-07-21 15:10:00,23.4,23.42,23.39,23.39,76400.0,16.617,16.6312,16.6099,16.6099,76400.0
2011-07-21 15:15:00,23.39,23.43,23.38,23.4,316800.0,16.6099,16.6383,16.6028,16.617,316800.0
2011-07-21 15:20:00,23.41,23.41,23.35,23.35,188000.0,16.6241,16.6241,16.5815,16.5815,188000.0
2011-07-21 15:25:00,23.35,23.36,23.34,23.35,85400.0,16.5815,16.5886,16.5744,16.5815,85400.0
2011-07-21 15:30:00,23.35,23.36,23.34,23.35,92400.0,16.5815,16.5886,16.5744,16.5815,92400.0
2011-07-21 15:35:00,23.35,23.35,23.31,23.32,144800.0,16.5815,16.5815,16.553,16.5602,144800.0
2011-07-21 15:40:00,23.32,23.34,23.3,23.31,252400.0,16.5602,16.5744,16.5459,16.553,252400.0
2011-07-21 15:45:00,23.31,23.34,23.31,23.33,338800.0,16.553,16.5744,16.553,16.5673,338800.0
2011-07-21 15:50:00,23.33,23.34,23.3,23.31,388000.0,16.5673,16.5744,16.5459,16.553,388000.0
2011-07-21 15:55:00,23.32,23.32,23.25,23.31,1109000.0,16.5602,16.5602,16.5104,16.553,1109000.0
2011-07-22 09:30:00,23.41,23.41,23.31,23.33,78600.0,16.6241,16.6241,16.553,16.5673,78600.0
2011-07-22 09:35:00,23.33,23.36,23.24,23.25,45800.0,16.5673,16.5886,16.5033,16.5104,45800.0
2011-07-22 09:40:00,23.24,23.24,23.15,23.18,70200.0,16.5033,16.5033,16.4394,16.4607,70200.0
2011-07-22 09:45:00,23.18,23.19,23.09,23.17,97200.0,16.4607,16.4678,16.3968,16.4536,97200.0
2011-07-22 09:50:00,23.17,23.18,23.13,23.16,45400.0,16.4536,16.4607,16.4252,16.4465,45400.0
2011-07-22 09:55:00,23.17,23.21,23.16,23.18,29400.0,16.4536,16.482,16.4465,16.4607,29400.0
2011-07-22 10:00:00,23.18,23.19,23.14,23.19,55400.0,16.4607,16.4678,16.4323,16.4678,55400.0
2011-07-22 10:05:00,23.19,23.23,23.16,23.17,48400.0,16.4678,16.4962,16.4465,16.4536,48400.0
2011-07-22 10:10:00,23.17,23.19,23.15,23.18,42400.0,16.4536,16.4678,16.4394,16.4607,42400.0
2011-07-22 10:15:00,23.18,23.18,23.11,23.14,56200.0,16.4607,16.4607,16.411,16.4323,56200.0
2011-07-22 10:20:00,23.13,23.16,23.06,23.06,64000.0,16.4252,16.4465,16.3755,16.3755,64000.0
2011-07-22 10:25:00,23.07,23.09,23.06,23.08,61200.0,16.3826,16.3968,16.3755,16.3897,61200.0
2011-07-22 10:30:00,23.07,23.1,23.04,23.09,50600.0,16.3826,16.4039,16.3613,16.3968,50600.0
2011-07-22 10:35:00,23.09,23.17,23.06,23.15,107200.0,16.3968,16.4536,16.3755,16.4394,107200.0
2011-07-22 10:40:00,23.15,23.2,23.15,23.18,75800.0,16.4394,16.4749,16.4394,16.4607,75800.0
2011-07-22 10:45:00,23.18,23.18,23.14,23.15,74400.0,16.4607,16.4607,16.4323,16.4394,74400.0
2011-07-22 10:50:00,23.15,23.18,23.13,23.16,80000.0,16.4394,16.4607,16.4252,16.4465,80000.0
2011-07-22 10:55:00,23.16,23.23,23.16,23.23,61200.0,16.4465,16.4962,16.4465,16.4962,61200.0
2011-07-22 11:00:00,23.23,23.23,23.2,23.21,49000.0,16.4962,16.4962,16.4749,16.482,49000.0
2011-07-22 11:05:00,23.21,23.22,23.18,23.18,285400.0,16.482,16.4891,16.4607,16.4607,285400.0
2011-07-22 11:10:00,23.19,23.21,23.17,23.18,67600.0,16.4678,16.482,16.4536,16.4607,67600.0
2011-07-22 11:15:00,23.18,23.18,23.12,23.15,97800.0,16.4607,16.4607,16.4181,16.4394,97800.0
2011-07-22 11:20:00,23.15,23.16,23.13,23.16,40000.0,16.4394,16.4465,16.4252,16.4465,40000.0
2011-07-22 11:25:00,23.15,23.17,23.13,23.14,35800.0,16.4394,16.4536,16.4252,16.4323,35800.0
2011-07-22 11:30:00,23.14,23.16,23.12,23.15,47000.0,16.4323,16.4465,16.4181,16.4394,47000.0
2011-07-22 11:35:00,23.14,23.16,23.11,23.16,54200.0,16.4323,16.4465,16.411,16.4465,54200.0
2011-07-22 11:40:00,23.16,23.17,23.11,23.16,88200.0,16.4465,16.4536,16.411,16.4465,88200.0
2011-07-22 11:45:00,23.16,23.17,23.14,23.15,37600.0,16.4465,16.4536,16.4323,16.4394,37600.0
2011-07-22 11:50:00,23.15,23.16,23.13,23.15,43000.0,16.4394,16.4465,16.4252,16.4394,43000.0
2011-07-22 11:55:00,23.15,23.17,23.15,23.16,35600.0,16.4394,16.4536,16.4394,16.4465,35600.0
2011-07-22 12:00:00,23.16,23.16,23.14,23.15,29400.0,16.4465,16.4465,16.4323,16.4394,29400.0
2011-07-22 12:05:00,23.15,23.19,23.15,23.18,55200.0,16.4394,16.4678,16.4394,16.4607,55200.0
2011-07-22 12:10:00,23.18,23.2,23.17,23.2,47200.0,16.4607,16.4749,16.4536,16.4749,47200.0
2011-07-22 12:15:00,23.21,23.22,23.2,23.21,29000.0,16.482,16.4891,16.4749,16.482,29000.0
2011-07-22 12:20:00,23.21,23.22,23.2,23.21,33000.0,16.482,16.4891,16.4749,16.482,33000.0
2011-07-22 12:25:00,23.2,23.21,23.19,23.19,31600.0,16.4749,16.482,16.4678,16.4678,31600.0
2011-07-22 12:30:00,23.19,23.2,23.18,23.2,23400.0,16.4678,16.4749,16.4607,16.4749,23400.0
2011-07-22 12:35:00,23.2,23.2,23.17,23.18,30400.0,16.4749,16.4749,16.4536,16.4607,30400.0
2011-07-22 12:40:00,23.18,23.18,23.16,23.17,22400.0,16.4607,16.4607,16.4465,16.4536,22400.0
2011-07-22 12:45:00,23.17,23.18,23.16,23.18,24200.0,16.4536,16.4607,16.4465,16.4607,24200.0
2011-07-22 12:50:00,23.18,23.22,23.18,23.21,39400.0,16.4607,16.4891,16.4607,16.482,39400.0
2011-07-22 12:55:00,23.22,23.23,23.2,23.23,35400.0,16.4891,16.4962,16.4749,16.4962,35400.0
2011-07-22 13:00:00,23.23,23.23,23.2,23.22,41800.0,16.4962,16.4962,16.4749,16.4891,41800.0
2011-07-22 13:05:00,23.22,23.22,23.21,23.22,33400.0,16.4891,16.4891,16.482,16.4891,33400.0
2011-07-22 13:10:00,23.21,23.22,23.2,23.21,37000.0,16.482,16.4891,16.4749,16.482,37000.0
2011-07-22 13:15:00,23.21,23.23,23.21,23.23,27800.0,16.482,16.4962,16.482,16.4962,27800.0
2011-07-22 13:20:00,23.23,23.25,23.22,23.25,45600.0,16.4962,16.5104,16.4891,16.5104,45600.0
2011-07-22 13:25:00,23.24,23.24,23.22,23.23,23200.0,16.5033,16.5033,16.4891,16.4962,23200.0
2011-07-22 13:30:00,23.23,23.23,23.21,23.23,45200.0,16.4962,16.4962,16.482,16.4962,45200.0
2011-07-22 13:35:00,23.22,23.22,23.19,23.2,33000.0,16.4891,16.4891,16.4678,16.4749,33000.0
2011-07-22 13:40:00,23.2,23.21,23.18,23.19,21000.0,16.4749,16.482,16.4607,16.4678,21000.0
2011-07-22 13:45:00,23.19,23.2,23.18,23.2,45600.0,16.4678,16.4749,16.4607,16.4749,45600.0
2011-07-22 13:50:00,23.2,23.2,23.18,23.18,44000.0,16.4749,16.4749,16.4607,16.4607,44000.0
2011-07-22 13:55:00,23.18,23.19,23.18,23.18,53000.0,16.4607,16.4678,16.4607,16.4607,53000.0
2011-07-22 14:00:00,23.18,23.19,23.17,23.17,31800.0,16.4607,16.4678,16.4536,16.4536,31800.0
2011-07-22 14:05:00,23.17,23.18,23.15,23.18,69000.0,16.4536,16.4607,16.4394,16.4607,69000.0
2011-07-22 14:10:00,23.18,23.18,23.16,23.17,35600.0,16.4607,16.4607,16.4465,16.4536,35600.0
2011-07-22 14:15:00,23.18,23.18,23.17,23.17,27200.0,16.4607,16.4607,16.4536,16.4536,27200.0
2011-07-22 14:20:00,23.17,23.18,23.16,23.17,52400.0,16.4536,16.4607,16.4465,16.4536,52400.0
2011-07-22 14:25:00,23.17,23.17,23.14,23.15,29600.0,16.4536,16.4536,16.4323,16.4394,29600.0
2011-07-22 14:30:00,23.15,23.16,23.15,23.16,24400.0,16.4394,16.4465,16.4394,16.4465,24400.0
2011-07-22 14:35:00,23.16,23.16,23.14,23.15,34000.0,16.4465,16.4465,16.4323,16.4394,34000.0
2011-07-22 14:40:00,23.15,23.16,23.14,23.16,27000.0,16.4394,16.4465,16.4323,16.4465,27000.0
2011-07-22 14:45:00,23.16,23.16,23.14,23.15,20400.0,16.4465,16.4465,16.4323,16.4394,20400.0
2011-07-22 14:50:00,23.15,23.17,23.15,23.17,29600.0,16.4394,16.4536,16.4394,16.4536,29600.0
2011-07-22 14:55:00,23.17,23.18,23.17,23.17,31800.0,16.4536,16.4607,16.4536,16.4536,31800.0
2011-07-22 15:00:00,23.18,23.19,23.17,23.19,39400.0,16.4607,16.4678,16.4536,16.4678,39400.0
2011-07-22 15:05:00,23.18,23.19,23.17,23.17,56800.0,16.4607,16.4678,16.4536,16.4536,56800.0
2011-07-22 15:10:00,23.17,23.17,23.15,23.15,25000.0,16.4536,16.4536,16.4394,16.4394,25000.0
2011-07-22 15:15:00,23.15,23.16,23.13,23.13,84000.0,16.4394,16.4465,16.4252,16.4252,84000.0
2011-07-22 15:20:00,23.13,23.13,23.11,23.11,107600.0,16.4252,16.4252,16.411,16.411,107600.0
2011-07-22 15:25:00,23.11,23.11,23.1,23.1,97000.0,16.411,16.411,16.4039,16.4039,97000.0
2011-07-22 15:30:00,23.1,23.11,23.1,23.1,110600.0,16.4039,16.411,16.4039,16.4039,110600.0
2011-07-22 15:35:00,23.1,23.11,23.1,23.11,62600.0,16.4039,16.411,16.4039,16.411,62600.0
2011-07-22 15:40:00,23.11,23.11,23.06,23.06,247800.0,16.411,16.411,16.3755,16.3755,247800.0
2011-07-22 15:45:00,23.06,23.1,23.06,23.07,242200.0,16.3755,16.4039,16.3755,16.3826,242200.0
2011-07-22 15:50:00,23.07,23.09,23.07,23.09,172200.0,16.3826,16.3968,16.3826,16.3968,172200.0
2011-07-22 15:55:00,23.09,23.11,23.09,23.1,397600.0,16.3968,16.411,16.3968,16.4039,397600.0
2011-07-25 09:30:00,22.91,22.93,22.81,22.81,128200.0,16.269,16.2832,16.198,16.198,128200.0
2011-07-25 09:35:00,22.83,22.84,22.77,22.8,32800.0,16.2122,16.2193,16.1696,16.1909,32800.0
2011-07-25 09:40:00,22.78,22.81,22.65,22.67,86600.0,16.1767,16.198,16.0844,16.0986,86600.0
2011-07-25 09:45:00,22.68,22.75,22.66,22.7,95800.0,16.1057,16.1554,16.0915,16.1199,95800.0
2011-07-25 09:50:00,22.7,22.74,22.67,22.67,62000.0,16.1199,16.1483,16.0986,16.0986,62000.0
2011-07-25 09:55:00,22.68,22.74,22.67,22.73,52600.0,16.1057,16.1483,16.0986,16.1412,52600.0
2011-07-25 10:00:00,22.73,22.77,22.73,22.75,74600.0,16.1412,16.1696,16.1412,16.1554,74600.0
2011-07-25 10:05:00,22.76,22.79,22.75,22.77,37200.0,16.1625,16.1838,16.1554,16.1696,37200.0
2011-07-25 10:10:00,22.77,22.8,22.73,22.75,58200.0,16.1696,16.1909,16.1412,16.1554,58200.0
2011-07-25 10:15:00,22.75,22.79,22.74,22.78,66200.0,16.1554,16.1838,16.1483,16.1767,66200.0
2011-07-25 10:20:00,22.78,22.82,22.74,22.79,86600.0,16.1767,16.2051,16.1483,16.1838,86600.0
2011-07-25 10:25:00,22.79,22.82,22.75,22.76,82200.0,16.1838,16.2051,16.1554,16.1625,82200.0
2011-07-25 10:30:00,22.77,22.81,22.75,22.79,69000.0,16.1696,16.198,16.1554,16.1838,69000.0
2011-07-25 10:35:00,22.78,22.81,22.78,22.78,64000.0,16.1767,16.198,16.1767,16.1767,64000.0
2011-07-25 10:40:00,22.78,22.84,22.78,22.8,49200.0,16.1767,16.2193,16.1767,16.1909,49200.0
2011-07-25 10:45:00,22.8,22.82,22.77,22.79,48200.0,16.1909,16.2051,16.1696,16.1838,48200.0
2011-07-25 10:50:00,22.79,22.8,22.75,22.75,50000.0,16.1838,16.1909,16.1554,16.1554,50000.0
2011-07-25 10:55:00,22.75,22.8,22.73,22.79,83000.0,16.1554,16.1909,16.1412,16.1838,83000.0
2011-07-25 11:00:00,22.79,22.81,22.77,22.79,42200.0,16.1838,16.198,16.1696,16.1838,42200.0
2011-07-25 11:05:00,22.8,22.8,22.76,22.78,33800.0,16.1909,16.1909,16.1625,16.1767,33800.0
2011-07-25 11:10:00,22.77,22.78,22.74,22.75,64000.0,16.1696,16.1767,16.1483,16.1554,64000.0
2011-07-25 11:15:00,22.74,22.79,22.74,22.75,33000.0,16.1483,16.1838,16.1483,16.1554,33000.0
2011-07-25 11:20:00,22.77,22.8,22.77,22.8,47800.0,16.1696,16.1909,16.1696,16.1909,47800.0
2011-07-25 11:25:00,22.8,22.85,22.79,22.84,76200.0,16.1909,16.2264,16.1838,16.2193,76200.0
2011-07-25 11:30:00,22.84,22.86,22.82,22.84,18000.0,16.2193,16.2335,16.2051,16.2193,18000.0
2011-07-25 11:35:00,22.85,22.86,22.82,22.82,22000.0,16.2264,16.2335,16.2051,16.2051,22000.0
2011-07-25 11:40:00,22.83,22.83,22.79,22.79,28200.0,16.2122,16.2122,16.1838,16.1838,28200.0
2011-07-25 11:45:00,22.8,22.81,22.79,22.79,28600.0,16.1909,16.198,16.1838,16.1838,28600.0
2011-07-25 11:50:00,22.8,22.8,22.76,22.77,28200.0,16.1909,16.1909,16.1625,16.1696,28200.0
2011-07-25 11:55:00,22.77,22.79,22.76,22.78,32000.0,16.1696,16.1838,16.1625,16.1767,32000.0
2011-07-25 12:00:00,22.78,22.78,22.76,22.77,21400.0,16.1767,16.1767,16.1625,16.1696,21400.0
2011-07-25 12:05:00,22.78,22.79,22.76,22.77,27400.0,16.1767,16.1838,16.1625,16.1696,27400.0
2011-07-25 12:10:00,22.77,22.79,22.76,22.77,17600.0,16.1696,16.1838,16.1625,16.1696,17600.0
2011-07-25 12:15:00,22.77,22.8,22.77,22.79,34400.0,16.1696,16.1909,16.1696,16.1838,34400.0
2011-07-25 12:20:00,22.79,22.8,22.77,22.79,17800.0,16.1838,16.1909,16.1696,16.1838,17800.0
2011-07-25 12:25:00,22.79,22.81,22.79,22.81,14200.0,16.1838,16.198,16.1838,16.198,14200.0
2011-07-25 12:30:00,22.81,22.84,22.8,22.83,21200.0,16.198,16.2193,16.1909,16.2122,21200.0
2011-07-25 12:35:00,22.84,22.86,22.83,22.85,30600.0,16.2193,16.2335,16.2122,16.2264,30600.0
2011-07-25 12:40:00,22.85,22.86,22.83,22.86,40600.0,16.2264,16.2335,16.2122,16.2335,40600.0
2011-07-25 12:45:00,22.87,22.88,22.85,22.86,23800.0,16.2406,16.2477,16.2264,16.2335,23800.0
2011-07-25 12:50:00,22.87,22.88,22.86,22.87,17800.0,16.2406,16.2477,16.2335,16.2406,17800.0
2011-07-25 12:55:00,22.88,22.9,22.88,22.89,51600.0,16.2477,16.2619,16.2477,16.2548,51600.0
2011-07-25 13:00:00,22.89,22.91,22.89,22.91,27600.0,16.2548,16.269,16.2548,16.269,27600.0
2011-07-25 13:05:00,22.91,22.95,22.9,22.93,73000.0,16.269,16.2974,16.2619,16.2832,73000.0
2011-07-25 13:10:00,22.93,22.93,22.92,22.93,38400.0,16.2832,16.2832,16.2761,16.2832,38400.0
2011-07-25 13:15:00,22.93,22.95,22.92,22.92,28400.0,16.2832,16.2974,16.2761,16.2761,28400.0
2011-07-25 13:20:00,22.93,22.93,22.91,22.91,41400.0,16.2832,16.2832,16.269,16.269,41400.0
2011-07-25 13:25:00,22.91,22.92,22.91,22.91,40200.0,16.269,16.2761,16.269,16.269,40200.0
2011-07-25 13:30:00,22.91,22.93,22.9,22.92,33400.0,16.269,16.2832,16.2619,16.2761,33400.0
2011-07-25 13:35:00,22.92,22.93,22.9,22.92,34400.0,16.2761,16.2832,16.2619,16.2761,34400.0
2011-07-25 13:40:00,22.92,22.93,22.91,22.92,24400.0,16.2761,16.2832,16.269,16.2761,24400.0
2011-07-25 13:45:00,22.92,22.93,22.91,22.92,38200.0,16.2761,16.2832,16.269,16.2761,38200.0
2011-07-25 13:50:00,22.92,22.93,22.91,22.93,32600.0,16.2761,16.2832,16.269,16.2832,32600.0
2011-07-25 13:55:00,22.93,22.93,22.91,22.91,35800.0,16.2832,16.2832,16.269,16.269,35800.0
2011-07-25 14:00:00,22.91,22.93,22.91,22.92,90600.0,16.269,16.2832,16.269,16.2761,90600.0
2011-07-25 14:05:00,22.93,22.93,22.92,22.93,43400.0,16.2832,16.2832,16.2761,16.2832,43400.0
2011-07-25 14:10:00,22.93,22.96,22.93,22.93,53200.0,16.2832,16.3045,16.2832,16.2832,53200.0
2011-07-25 14:15:00,22.93,22.95,22.93,22.95,23600.0,16.2832,16.2974,16.2832,16.2974,23600.0
2011-07-25 14:20:00,22.95,22.96,22.95,22.96,50400.0,16.2974,16.3045,16.2974,16.3045,50400.0
2011-07-25 14:25:00,22.96,22.99,22.96,22.97,49400.0,16.3045,16.3258,16.3045,16.3116,49400.0
2011-07-25 14:30:00,22.97,22.97,22.95,22.96,52600.0,16.3116,16.3116,16.2974,16.3045,52600.0
2011-07-25 14:35:00,22.96,22.97,22.93,22.93,78400.0,16.3045,16.3116,16.2832,16.2832,78400.0
2011-07-25 14:40:00,22.92,22.95,22.92,22.93,106000.0,16.2761,16.2974,16.2761,16.2832,106000.0
2011-07-25 14:45:00,22.93,22.93,22.91,22.93,78000.0,16.2832,16.2832,16.269,16.2832,78000.0
2011-07-25 14:50:00,22.93,22.95,22.92,22.93,44400.0,16.2832,16.2974,16.2761,16.2832,44400.0
2011-07-25 14:55:00,22.93,22.95,22.93,22.93,51600.0,16.2832,16.2974,16.2832,16.2832,51600.0
2011-07-25 15:00:00,22.93,22.93,22.9,22.92,93800.0,16.2832,16.2832,16.2619,16.2761,93800.0
2011-07-25 15:05:00,22.92,22.92,22.89,22.89,30000.0,16.2761,16.2761,16.2548,16.2548,30000.0
2011-07-25 15:10:00,22.89,22.92,22.89,22.92,54400.0,16.2548,16.2761,16.2548,16.2761,54400.0
2011-07-25 15:15:00,22.91,22.94,22.91,22.93,52800.0,16.269,16.2903,16.269,16.2832,52800.0
2011-07-25 15:20:00,22.94,22.94,22.92,22.92,58200.0,16.2903,16.2903,16.2761,16.2761,58200.0
2011-07-25 15:25:00,22.92,22.93,22.91,22.93,106400.0,16.2761,16.2832,16.269,16.2832,106400.0
2011-07-25 15:30:00,22.93,22.95,22.91,22.94,62600.0,16.2832,16.2974,16.269,16.2903,62600.0
2011-07-25 15:35:00,22.94,22.95,22.9,22.91,139800.0,16.2903,16.2974,16.2619,16.269,139800.0
2011-07-25 15:40:00,22.91,22.91,22.88,22.89,118800.0,16.269,16.269,16.2477,16.2548,118800.0
2011-07-25 15:45:00,22.89,22.89,22.86,22.88,123000.0,16.2548,16.2548,16.2335,16.2477,123000.0
2011-07-25 15:50:00,22.88,22.9,22.88,22.9,97800.0,16.2477,16.2619,16.2477,16.2619,97800.0
2011-07-25 15:55:00,22.9,22.9,22.85,22.86,311600.0,16.2619,16.2619,16.2264,16.2335,311600.0
2011-07-26 09:30:00,22.81,22.89,22.8,22.82,78200.0,16.198,16.2548,16.1909,16.2051,78200.0
2011-07-26 09:35:00,22.81,22.82,22.75,22.81,43400.0,16.198,16.2051,16.1554,16.198,43400.0
2011-07-26 09:40:00,22.82,22.84,22.77,22.78,40200.0,16.2051,16.2193,16.1696,16.1767,40200.0
2011-07-26 09:45:00,22.78,22.79,22.73,22.77,158400.0,16.1767,16.1838,16.1412,16.1696,158400.0
2011-07-26 09:50:00,22.77,22.79,22.72,22.72,71800.0,16.1696,16.1838,16.1341,16.1341,71800.0
2011-07-26 09:55:00,22.72,22.75,22.69,22.69,77000.0,16.1341,16.1554,16.1128,16.1128,77000.0
2011-07-26 10:00:00,22.7,22.77,22.7,22.72,65400.0,16.1199,16.1696,16.1199,16.1341,65400.0
2011-07-26 10:05:00,22.73,22.73,22.67,22.68,74600.0,16.1412,16.1412,16.0986,16.1057,74600.0
2011-07-26 10:10:00,22.68,22.74,22.66,22.73,68600.0,16.1057,16.1483,16.0915,16.1412,68600.0
2011-07-26 10:15:00,22.72,22.76,22.71,22.71,57400.0,16.1341,16.1625,16.127,16.127,57400.0
2011-07-26 10:20:00,22.71,22.75,22.7,22.74,62600.0,16.127,16.1554,16.1199,16.1483,62600.0
2011-07-26 10:25:00,22.74,22.75,22.7,22.71,81000.0,16.1483,16.1554,16.1199,16.127,81000.0
2011-07-26 10:30:00,22.71,22.72,22.68,22.71,118600.0,16.127,16.1341,16.1057,16.127,118600.0
2011-07-26 10:35:00,22.71,22.75,22.71,22.74,76800.0,16.127,16.1554,16.127,16.1483,76800.0
2011-07-26 10:40:00,22.74,22.8,22.74,22.79,48000.0,16.1483,16.1909,16.1483,16.1838,48000.0
2011-07-26 10:45:00,22.79,22.85,22.79,22.85,83200.0,16.1838,16.2264,16.1838,16.2264,83200.0
2011-07-26 10:50:00,22.85,22.9,22.84,22.85,56000.0,16.2264,16.2619,16.2193,16.2264,56000.0
2011-07-26 10:55:00,22.85,22.86,22.79,22.86,53200.0,16.2264,16.2335,16.1838,16.2335,53200.0
2011-07-26 11:00:00,22.86,22.89,22.84,22.85,49000.0,16.2335,16.2548,16.2193,16.2264,49000.0
2011-07-26 11:05:00,22.85,22.89,22.85,22.89,35600.0,16.2264,16.2548,16.2264,16.2548,35600.0
2011-07-26 11:10:00,22.89,22.91,22.88,22.89,38000.0,16.2548,16.269,16.2477,16.2548,38000.0
2011-07-26 11:15:00,22.89,22.92,22.89,22.89,41600.0,16.2548,16.2761,16.2548,16.2548,41600.0
2011-07-26 11:20:00,22.9,22.9,22.88,22.89,28200.0,16.2619,16.2619,16.2477,16.2548,28200.0
2011-07-26 11:25:00,22.88,22.89,22.85,22.86,34000.0,16.2477,16.2548,16.2264,16.2335,34000.0
2011-07-26 11:30:00,22.86,22.88,22.85,22.88,36000.0,16.2335,16.2477,16.2264,16.2477,36000.0
2011-07-26 11:35:00,22.88,22.88,22.85,22.87,34200.0,16.2477,16.2477,16.2264,16.2406,34200.0
2011-07-26 11:40:00,22.88,22.88,22.84,22.84,29400.0,16.2477,16.2477,16.2193,16.2193,29400.0
2011-07-26 11:45:00,22.84,22.88,22.84,22.85,96800.0,16.2193,16.2477,16.2193,16.2264,96800.0
2011-07-26 11:50:00,22.85,22.85,22.83,22.84,32200.0,16.2264,16.2264,16.2122,16.2193,32200.0
2011-07-26 11:55:00,22.84,22.88,22.84,22.86,35800.0,16.2193,16.2477,16.2193,16.2335,35800.0
2011-07-26 12:00:00,22.87,22.88,22.84,22.85,30400.0,16.2406,16.2477,16.2193,16.2264,30400.0
2011-07-26 12:05:00,22.85,22.88,22.85,22.86,13400.0,16.2264,16.2477,16.2264,16.2335,13400.0
2011-07-26 12:10:00,22.86,22.9,22.85,22.9,24600.0,16.2335,16.2619,16.2264,16.2619,24600.0
2011-07-26 12:15:00,22.9,22.93,22.9,22.9,43000.0,16.2619,16.2832,16.2619,16.2619,43000.0
2011-07-26 12:20:00,22.9,22.9,22.88,22.89,33600.0,16.2619,16.2619,16.2477,16.2548,33600.0
2011-07-26 12:25:00,22.89,22.91,22.88,22.89,30200.0,16.2548,16.269,16.2477,16.2548,30200.0
2011-07-26 12:30:00,22.89,22.89,22.85,22.86,23800.0,16.2548,16.2548,16.2264,16.2335,23800.0
2011-07-26 12:35:00,22.86,22.86,22.84,22.84,34000.0,16.2335,16.2335,16.2193,16.2193,34000.0
2011-07-26 12:40:00,22.85,22.86,22.84,22.84,51800.0,16.2264,16.2335,16.2193,16.2193,51800.0
2011-07-26 12:45:00,22.85,22.85,22.82,22.84,72000.0,16.2264,16.2264,16.2051,16.2193,72000.0
2011-07-26 12:50:00,22.84,22.86,22.84,22.85,22000.0,16.2193,16.2335,16.2193,16.2264,22000.0
2011-07-26 12:55:00,22.85,22.86,22.83,22.83,24000.0,16.2264,16.2335,16.2122,16.2122,24000.0
2011-07-26 13:00:00,22.83,22.84,22.81,22.81,44400.0,16.2122,16.2193,16.198,16.198,44400.0
2011-07-26 13:05:00,22.81,22.82,22.8,22.8,44000.0,16.198,16.2051,16.1909,16.1909,44000.0
2011-07-26 13:10:00,22.8,22.83,22.79,22.8,39600.0,16.1909,16.2122,16.1838,16.1909,39600.0
2011-07-26 13:15:00,22.8,22.81,22.79,22.79,37400.0,16.1909,16.198,16.1838,16.1838,37400.0
2011-07-26 13:20:00,22.79,22.79,22.78,22.78,23600.0,16.1838,16.1838,16.1767,16.1767,23600.0
2011-07-26 13:25:00,22.79,22.79,22.77,22.79,27600.0,16.1838,16.1838,16.1696,16.1838,27600.0
2011-07-26 13:30:00,22.78,22.8,22.77,22.78,52400.0,16.1767,16.1909,16.1696,16.1767,52400.0
2011-07-26 13:35:00,22.77,22.78,22.76,22.76,16600.0,16.1696,16.1767,16.1625,16.1625,16600.0
2011-07-26 13:40:00,22.77,22.77,22.75,22.75,20200.0,16.1696,16.1696,16.1554,16.1554,20200.0
2011-07-26 13:45:00,22.75,22.76,22.74,22.76,56000.0,16.1554,16.1625,16.1483,16.1625,56000.0
2011-07-26 13:50:00,22.76,22.79,22.75,22.78,61000.0,16.1625,16.1838,16.1554,16.1767,61000.0
2011-07-26 13:55:00,22.77,22.79,22.77,22.79,61800.0,16.1696,16.1838,16.1696,16.1838,61800.0
2011-07-26 14:00:00,22.79,22.82,22.79,22.81,117200.0,16.1838,16.2051,16.1838,16.198,117200.0
2011-07-26 14:05:00,22.81,22.81,22.79,22.8,108200.0,16.198,16.198,16.1838,16.1909,108200.0
2011-07-26 14:10:00,22.8,22.81,22.79,22.8,122200.0,16.1909,16.198,16.1838,16.1909,122200.0
2011-07-26 14:15:00,22.8,22.83,22.79,22.83,76800.0,16.1909,16.2122,16.1838,16.2122,76800.0
2011-07-26 14:20:00,22.82,22.83,22.81,22.81,67400.0,16.2051,16.2122,16.198,16.198,67400.0
2011-07-26 14:25:00,22.82,22.82,22.79,22.8,57800.0,16.2051,16.2051,16.1838,16.1909,57800.0
2011-07-26 14:30:00,22.8,22.8,22.78,22.8,61400.0,16.1909,16.1909,16.1767,16.1909,61400.0
2011-07-26 14:35:00,22.81,22.81,22.77,22.78,55000.0,16.198,16.198,16.1696,16.1767,55000.0
2011-07-26 14:40:00,22.77,22.78,22.75,22.77,94800.0,16.1696,16.1767,16.1554,16.1696,94800.0
2011-07-26 14:45:00,22.76,22.77,22.75,22.76,58400.0,16.1625,16.1696,16.1554,16.1625,58400.0
2011-07-26 14:50:00,22.76,22.78,22.75,22.75,72200.0,16.1625,16.1767,16.1554,16.1554,72200.0
2011-07-26 14:55:00,22.75,22.75,22.73,22.73,67200.0,16.1554,16.1554,16.1412,16.1412,67200.0
2011-07-26 15:00:00,22.73,22.73,22.7,22.73,71000.0,16.1412,16.1412,16.1199,16.1412,71000.0
2011-07-26 15:05:00,22.73,22.73,22.72,22.72,73200.0,16.1412,16.1412,16.1341,16.1341,73200.0
2011-07-26 15:10:00,22.73,22.75,22.72,22.74,45600.0,16.1412,16.1554,16.1341,16.1483,45600.0
2011-07-26 15:15:00,22.74,22.74,22.7,22.72,46800.0,16.1483,16.1483,16.1199,16.1341,46800.0
2011-07-26 15:20:00,22.73,22.74,22.7,22.72,65000.0,16.1412,16.1483,16.1199,16.1341,65000.0
2011-07-26 15:25:00,22.72,22.72,22.71,22.71,35200.0,16.1341,16.1341,16.127,16.127,35200.0
2011-07-26 15:30:00,22.71,22.72,22.68,22.7,63200.0,16.127,16.1341,16.1057,16.1199,63200.0
2011-07-26 15:35:00,22.7,22.7,22.68,22.68,77000.0,16.1199,16.1199,16.1057,16.1057,77000.0
2011-07-26 15:40:00,22.68,22.68,22.66,22.68,148800.0,16.1057,16.1057,16.0915,16.1057,148800.0
2011-07-26 15:45:00,22.68,22.68,22.64,22.64,251800.0,16.1057,16.1057,16.0773,16.0773,251800.0
2011-07-26 15:50:00,22.64,22.64,22.61,22.63,232800.0,16.0773,16.0773,16.056,16.0702,232800.0
2011-07-26 15:55:00,22.63,22.68,22.62,22.67,331200.0,16.0702,16.1057,16.0631,16.0986,331200.0
2011-07-27 09:30:00,22.56,22.62,22.55,22.59,97600.0,16.0205,16.0631,16.0134,16.0418,97600.0
2011-07-27 09:35:00,22.6,22.63,22.51,22.51,61600.0,16.0489,16.0702,15.9849,15.9849,61600.0
2011-07-27 09:40:00,22.52,22.53,22.43,22.43,74400.0,15.992,15.9992,15.9281,15.9281,74400.0
2011-07-27 09:45:00,22.43,22.5,22.42,22.43,60800.0,15.9281,15.9778,15.921,15.9281,60800.0
2011-07-27 09:50:00,22.43,22.46,22.42,22.45,50400.0,15.9281,15.9494,15.921,15.9423,50400.0
2011-07-27 09:55:00,22.45,22.45,22.41,22.42,58400.0,15.9423,15.9423,15.9139,15.921,58400.0
2011-07-27 10:00:00,22.41,22.43,22.39,22.39,56800.0,15.9139,15.9281,15.8997,15.8997,56800.0
2011-07-27 10:05:00,22.39,22.39,22.25,22.28,193800.0,15.8997,15.8997,15.8003,15.8216,193800.0
2011-07-27 10:10:00,22.28,22.31,22.26,22.3,113400.0,15.8216,15.8429,15.8074,15.8358,113400.0
2011-07-27 10:15:00,22.3,22.31,22.27,22.28,83000.0,15.8358,15.8429,15.8145,15.8216,83000.0
2011-07-27 10:20:00,22.28,22.31,22.25,22.25,75800.0,15.8216,15.8429,15.8003,15.8003,75800.0
2011-07-27 10:25:00,22.26,22.27,22.22,22.23,114800.0,15.8074,15.8145,15.779,15.7861,114800.0
2011-07-27 10:30:00,22.23,22.28,22.23,22.26,146200.0,15.7861,15.8216,15.7861,15.8074,146200.0
2011-07-27 10:35:00,22.25,22.3,22.25,22.25,461400.0,15.8003,15.8358,15.8003,15.8003,461400.0
2011-07-27 10:40:00,22.25,22.27,22.23,22.24,120200.0,15.8003,15.8145,15.7861,15.7932,120200.0
2011-07-27 10:45:00,22.24,22.25,22.23,22.25,108200.0,15.7932,15.8003,15.7861,15.8003,108200.0
2011-07-27 10:50:00,22.25,22.32,22.24,22.32,92000.0,15.8003,15.85,15.7932,15.85,92000.0
2011-07-27 10:55:00,22.32,22.33,22.24,22.28,93600.0,15.85,15.8571,15.7932,15.8216,93600.0
2011-07-27 11:00:00,22.28,22.29,22.25,22.29,49200.0,15.8216,15.8287,15.8003,15.8287,49200.0
2011-07-27 11:05:00,22.29,22.33,22.29,22.31,97000.0,15.8287,15.8571,15.8287,15.8429,97000.0
2011-07-27 11:10:00,22.31,22.31,22.29,22.3,38000.0,15.8429,15.8429,15.8287,15.8358,38000.0
2011-07-27 11:15:00,22.3,22.32,22.29,22.31,126800.0,15.8358,15.85,15.8287,15.8429,126800.0
2011-07-27 11:20:00,22.31,22.32,22.26,22.28,60600.0,15.8429,15.85,15.8074,15.8216,60600.0
2011-07-27 11:25:00,22.28,22.33,22.28,22.32,59200.0,15.8216,15.8571,15.8216,15.85,59200.0
2011-07-27 11:30:00,22.33,22.39,22.32,22.34,74800.0,15.8571,15.8997,15.85,15.8642,74800.0
2011-07-27 11:35:00,22.33,22.34,22.25,22.29,104800.0,15.8571,15.8642,15.8003,15.8287,104800.0
2011-07-27 11:40:00,22.28,22.29,22.25,22.27,52400.0,15.8216,15.8287,15.8003,15.8145,52400.0
2011-07-27 11:45:00,22.27,22.27,22.23,22.23,39000.0,15.8145,15.8145,15.7861,15.7861,39000.0
2011-07-27 11:50:00,22.23,22.27,22.22,22.25,129800.0,15.7861,15.8145,15.779,15.8003,129800.0
2011-07-27 11:55:00,22.25,22.25,22.22,22.24,98200.0,15.8003,15.8003,15.779,15.7932,98200.0
2011-07-27 12:00:00,22.24,22.24,22.21,22.21,57200.0,15.7932,15.7932,15.7719,15.7719,57200.0
2011-07-27 12:05:00,22.21,22.23,22.2,22.2,98600.0,15.7719,15.7861,15.7648,15.7648,98600.0
2011-07-27 12:10:00,22.21,22.25,22.21,22.22,63200.0,15.7719,15.8003,15.7719,15.779,63200.0
2011-07-27 12:15:00,22.22,22.24,22.22,22.23,45600.0,15.779,15.7932,15.779,15.7861,45600.0
2011-07-27 12:20:00,22.23,22.23,22.17,22.18,70200.0,15.7861,15.7861,15.7435,15.7506,70200.0
2011-07-27 12:25:00,22.17,22.2,22.16,22.19,35400.0,15.7435,15.7648,15.7364,15.7577,35400.0
2011-07-27 12:30:00,22.2,22.2,22.17,22.17,31400.0,15.7648,15.7648,15.7435,15.7435,31400.0
2011-07-27 12:35:00,22.17,22.19,22.17,22.18,26200.0,15.7435,15.7577,15.7435,15.7506,26200.0
2011-07-27 12:40:00,22.18,22.23,22.18,22.21,42800.0,15.7506,15.7861,15.7506,15.7719,42800.0
2011-07-27 12:45:00,22.21,22.22,22.19,22.19,22000.0,15.7719,15.779,15.7577,15.7577,22000.0
2011-07-27 12:50:00,22.2,22.21,22.18,22.2,27800.0,15.7648,15.7719,15.7506,15.7648,27800.0
2011-07-27 12:55:00,22.2,22.21,22.18,22.18,29200.0,15.7648,15.7719,15.7506,15.7506,29200.0
2011-07-27 13:00:00,22.18,22.19,22.17,22.18,49600.0,15.7506,15.7577,15.7435,15.7506,49600.0
2011-07-27 13:05:00,22.18,22.21,22.17,22.21,48000.0,15.7506,15.7719,15.7435,15.7719,48000.0
2011-07-27 13:10:00,22.21,22.22,22.17,22.18,38600.0,15.7719,15.779,15.7435,15.7506,38600.0
2011-07-27 13:15:00,22.18,22.2,22.17,22.19,112600.0,15.7506,15.7648,15.7435,15.7577,112600.0
2011-07-27 13:20:00,22.18,22.21,22.16,22.16,63000.0,15.7506,15.7719,15.7364,15.7364,63000.0
2011-07-27 13:25:00,22.17,22.19,22.16,22.18,45200.0,15.7435,15.7577,15.7364,15.7506,45200.0
2011-07-27 13:30:00,22.18,22.21,22.18,22.2,47400.0,15.7506,15.7719,15.7506,15.7648,47400.0
2011-07-27 13:35:00,22.2,22.2,22.18,22.19,32800.0,15.7648,15.7648,15.7506,15.7577,32800.0
2011-07-27 13:40:00,22.18,22.2,22.17,22.18,282200.0,15.7506,15.7648,15.7435,15.7506,282200.0
2011-07-27 13:45:00,22.18,22.19,22.17,22.17,61400.0,15.7506,15.7577,15.7435,15.7435,61400.0
2011-07-27 13:50:00,22.17,22.18,22.16,22.17,42000.0,15.7435,15.7506,15.7364,15.7435,42000.0
2011-07-27 13:55:00,22.18,22.18,22.16,22.18,22800.0,15.7506,15.7506,15.7364,15.7506,22800.0
2011-07-27 14:00:00,22.17,22.19,22.14,22.18,268200.0,15.7435,15.7577,15.7222,15.7506,268200.0
2011-07-27 14:05:00,22.18,22.19,22.16,22.16,112200.0,15.7506,15.7577,15.7364,15.7364,112200.0
2011-07-27 14:10:00,22.16,22.17,22.13,22.15,57800.0,15.7364,15.7435,15.7151,15.7293,57800.0
2011-07-27 14:15:00,22.15,22.17,22.13,22.13,52800.0,15.7293,15.7435,15.7151,15.7151,52800.0
2011-07-27 14:20:00,22.14,22.14,22.12,22.12,86200.0,15.7222,15.7222,15.708,15.708,86200.0
2011-07-27 14:25:00,22.12,22.12,22.07,22.09,137800.0,15.708,15.708,15.6725,15.6867,137800.0
2011-07-27 14:30:00,22.09,22.11,22.07,22.09,51000.0,15.6867,15.7009,15.6725,15.6867,51000.0
2011-07-27 14:35:00,22.09,22.09,22.05,22.07,114600.0,15.6867,15.6867,15.6583,15.6725,114600.0
2011-07-27 14:40:00,22.07,22.08,22.03,22.04,127400.0,15.6725,15.6796,15.6441,15.6512,127400.0
2011-07-27 14:45:00,22.05,22.08,22.04,22.07,57400.0,15.6583,15.6796,15.6512,15.6725,57400.0
2011-07-27 14:50:00,22.07,22.09,22.05,22.07,97000.0,15.6725,15.6867,15.6583,15.6725,97000.0
2011-07-27 14:55:00,22.07,22.12,22.07,22.1,175600.0,15.6725,15.708,15.6725,15.6938,175600.0
2011-07-27 15:00:00,22.1,22.13,22.07,22.08,103600.0,15.6938,15.7151,15.6725,15.6796,103600.0
2011-07-27 15:05:00,22.08,22.08,22.05,22.07,109800.0,15.6796,15.6796,15.6583,15.6725,109800.0
2011-07-27 15:10:00,22.07,22.1,22.06,22.1,59800.0,15.6725,15.6938,15.6654,15.6938,59800.0
2011-07-27 15:15:00,22.1,22.1,22.07,22.09,106000.0,15.6938,15.6938,15.6725,15.6867,106000.0
2011-07-27 15:20:00,22.09,22.09,22.07,22.09,182400.0,15.6867,15.6867,15.6725,15.6867,182400.0
2011-07-27 15:25:00,22.09,22.14,22.08,22.14,132600.0,15.6867,15.7222,15.6796,15.7222,132600.0
2011-07-27 15:30:00,22.13,22.17,22.13,22.17,151200.0,15.7151,15.7435,15.7151,15.7435,151200.0
2011-07-27 15:35:00,22.17,22.18,22.14,22.18,104800.0,15.7435,15.7506,15.7222,15.7506,104800.0
2011-07-27 15:40:00,22.18,22.18,22.09,22.11,208800.0,15.7506,15.7506,15.6867,15.7009,208800.0
2011-07-27 15:45:00,22.1,22.11,22.08,22.08,266400.0,15.6938,15.7009,15.6796,15.6796,266400.0
2011-07-27 15:50:00,22.08,22.13,22.07,22.13,412800.0,15.6796,15.7151,15.6725,15.7151,412800.0
2011-07-27 15:55:00,22.12,22.12,22.08,22.08,484600.0,15.708,15.708,15.6796,15.6796,484600.0
2011-07-28 09:30:00,23.08,23.25,23.0,23.18,453800.0,16.3897,16.5104,16.3329,16.4607,453800.0
2011-07-28 09:35:00,23.18,23.42,23.17,23.34,365800.0,16.4607,16.6312,16.4536,16.5744,365800.0
2011-07-28 09:40:00,23.34,23.34,23.16,23.25,273800.0,16.5744,16.5744,16.4465,16.5104,273800.0
2011-07-28 09:45:00,23.24,23.32,23.16,23.19,198600.0,16.5033,16.5602,16.4465,16.4678,198600.0
2011-07-28 09:50:00,23.2,23.28,23.2,23.24,302400.0,16.4749,16.5317,16.4749,16.5033,302400.0
2011-07-28 09:55:00,23.24,23.25,23.14,23.14,118800.0,16.5033,16.5104,16.4323,16.4323,118800.0
2011-07-28 10:00:00,23.14,23.18,23.11,23.15,174800.0,16.4323,16.4607,16.411,16.4394,174800.0
2011-07-28 10:05:00,23.14,23.23,23.13,23.23,177000.0,16.4323,16.4962,16.4252,16.4962,177000.0
2011-07-28 10:10:00,23.23,23.24,23.18,23.21,77200.0,16.4962,16.5033,16.4607,16.482,77200.0
2011-07-28 10:15:00,23.2,23.33,23.2,23.33,173200.0,16.4749,16.5673,16.4749,16.5673,173200.0
2011-07-28 10:20:00,23.33,23.36,23.27,23.33,161200.0,16.5673,16.5886,16.5246,16.5673,161200.0
2011-07-28 10:25:00,23.32,23.35,23.31,23.34,143000.0,16.5602,16.5815,16.553,16.5744,143000.0
2011-07-28 10:30:00,23.34,23.39,23.3,23.36,272200.0,16.5744,16.6099,16.5459,16.5886,272200.0
2011-07-28 10:35:00,23.36,23.38,23.33,23.37,151000.0,16.5886,16.6028,16.5673,16.5957,151000.0
2011-07-28 10:40:00,23.36,23.38,23.29,23.37,198400.0,16.5886,16.6028,16.5388,16.5957,198400.0
2011-07-28 10:45:00,23.37,23.38,23.33,23.38,175600.0,16.5957,16.6028,16.5673,16.6028,175600.0
2011-07-28 10:50:00,23.38,23.39,23.36,23.36,174200.0,16.6028,16.6099,16.5886,16.5886,174200.0
2011-07-28 10:55:00,23.36,23.49,23.36,23.49,171200.0,16.5886,16.6809,16.5886,16.6809,171200.0
2011-07-28 11:00:00,23.49,23.5,23.42,23.5,266400.0,16.6809,16.688,16.6312,16.688,266400.0
2011-07-28 11:05:00,23.5,23.64,23.49,23.63,377000.0,16.688,16.7874,16.6809,16.7803,377000.0
2011-07-28 11:10:00,23.63,23.69,23.59,23.61,247200.0,16.7803,16.8229,16.7519,16.7661,247200.0
2011-07-28 11:15:00,23.62,23.62,23.55,23.58,129800.0,16.7732,16.7732,16.7235,16.7448,129800.0
2011-07-28 11:20:00,23.58,23.6,23.54,23.59,114600.0,16.7448,16.759,16.7164,16.7519,114600.0
2011-07-28 11:25:00,23.59,23.62,23.57,23.57,79800.0,16.7519,16.7732,16.7377,16.7377,79800.0
2011-07-28 11:30:00,23.57,23.57,23.52,23.52,100400.0,16.7377,16.7377,16.7022,16.7022,100400.0
2011-07-28 11:35:00,23.51,23.52,23.49,23.51,108600.0,16.6951,16.7022,16.6809,16.6951,108600.0
2011-07-28 11:40:00,23.5,23.52,23.48,23.49,98400.0,16.688,16.7022,16.6738,16.6809,98400.0
2011-07-28 11:45:00,23.49,23.53,23.48,23.5,124600.0,16.6809,16.7093,16.6738,16.688,124600.0
2011-07-28 11:50:00,23.5,23.51,23.49,23.5,50600.0,16.688,16.6951,16.6809,16.688,50600.0
2011-07-28 11:55:00,23.49,23.53,23.48,23.5,63600.0,16.6809,16.7093,16.6738,16.688,63600.0
2011-07-28 12:00:00,23.5,23.53,23.48,23.53,58400.0,16.688,16.7093,16.6738,16.7093,58400.0
2011-07-28 12:05:00,23.53,23.53,23.47,23.49,42200.0,16.7093,16.7093,16.6667,16.6809,42200.0
2011-07-28 12:10:00,23.49,23.49,23.36,23.36,274200.0,16.6809,16.6809,16.5886,16.5886,274200.0
2011-07-28 12:15:00,23.36,23.39,23.32,23.36,142800.0,16.5886,16.6099,16.5602,16.5886,142800.0
2011-07-28 12:20:00,23.36,23.44,23.35,23.43,106200.0,16.5886,16.6454,16.5815,16.6383,106200.0
2011-07-28 12:25:00,23.43,23.43,23.38,23.4,60200.0,16.6383,16.6383,16.6028,16.617,60200.0
2011-07-28 12:30:00,23.39,23.43,23.39,23.41,55400.0,16.6099,16.6383,16.6099,16.6241,55400.0
2011-07-28 12:35:00,23.41,23.41,23.38,23.4,71200.0,16.6241,16.6241,16.6028,16.617,71200.0
2011-07-28 12:40:00,23.4,23.4,23.34,23.34,88600.0,16.617,16.617,16.5744,16.5744,88600.0
2011-07-28 12:45:00,23.34,23.34,23.32,23.33,79600.0,16.5744,16.5744,16.5602,16.5673,79600.0
2011-07-28 12:50:00,23.33,23.33,23.27,23.33,69400.0,16.5673,16.5673,16.5246,16.5673,69400.0
2011-07-28 12:55:00,23.33,23.38,23.33,23.37,56600.0,16.5673,16.6028,16.5673,16.5957,56600.0
2011-07-28 13:00:00,23.36,23.36,23.32,23.32,58400.0,16.5886,16.5886,16.5602,16.5602,58400.0
2011-07-28 13:05:00,23.32,23.32,23.25,23.25,101600.0,16.5602,16.5602,16.5104,16.5104,101600.0
2011-07-28 13:10:00,23.25,23.3,23.23,23.25,83600.0,16.5104,16.5459,16.4962,16.5104,83600.0
2011-07-28 13:15:00,23.25,23.27,23.23,23.24,43000.0,16.5104,16.5246,16.4962,16.5033,43000.0
2011-07-28 13:20:00,23.24,23.25,23.2,23.23,79000.0,16.5033,16.5104,16.4749,16.4962,79000.0
2011-07-28 13:25:00,23.23,23.29,23.23,23.27,69800.0,16.4962,16.5388,16.4962,16.5246,69800.0
2011-07-28 13:30:00,23.27,23.29,23.25,23.27,70800.0,16.5246,16.5388,16.5104,16.5246,70800.0
2011-07-28 13:35:00,23.27,23.32,23.27,23.3,87600.0,16.5246,16.5602,16.5246,16.5459,87600.0
2011-07-28 13:40:00,23.32,23.36,23.32,23.35,127000.0,16.5602,16.5886,16.5602,16.5815,127000.0
2011-07-28 13:45:00,23.35,23.4,23.35,23.39,83000.0,16.5815,16.617,16.5815,16.6099,83000.0
2011-07-28 13:50:00,23.39,23.43,23.38,23.42,95200.0,16.6099,16.6383,16.6028,16.6312,95200.0
2011-07-28 13:55:00,23.42,23.44,23.41,23.42,85400.0,16.6312,16.6454,16.6241,16.6312,85400.0
2011-07-28 14:00:00,23.41,23.43,23.37,23.37,96800.0,16.6241,16.6383,16.5957,16.5957,96800.0
2011-07-28 14:05:00,23.37,23.38,23.33,23.34,76600.0,16.5957,16.6028,16.5673,16.5744,76600.0
2011-07-28 14:10:00,23.34,23.34,23.29,23.31,90600.0,16.5744,16.5744,16.5388,16.553,90600.0
2011-07-28 14:15:00,23.31,23.32,23.27,23.27,74800.0,16.553,16.5602,16.5246,16.5246,74800.0
2011-07-28 14:20:00,23.27,23.3,23.27,23.28,39400.0,16.5246,16.5459,16.5246,16.5317,39400.0
2011-07-28 14:25:00,23.27,23.28,23.25,23.26,82800.0,16.5246,16.5317,16.5104,16.5175,82800.0
2011-07-28 14:30:00,23.25,23.28,23.22,23.27,148200.0,16.5104,16.5317,16.4891,16.5246,148200.0
2011-07-28 14:35:00,23.27,23.29,23.26,23.28,68800.0,16.5246,16.5388,16.5175,16.5317,68800.0
2011-07-28 14:40:00,23.28,23.34,23.28,23.34,47400.0,16.5317,16.5744,16.5317,16.5744,47400.0
2011-07-28 14:45:00,23.34,23.35,23.3,23.32,94000.0,16.5744,16.5815,16.5459,16.5602,94000.0
2011-07-28 14:50:00,23.31,23.39,23.31,23.39,105600.0,16.553,16.6099,16.553,16.6099,105600.0
2011-07-28 14:55:00,23.39,23.41,23.36,23.36,133200.0,16.6099,16.6241,16.5886,16.5886,133200.0
2011-07-28 15:00:00,23.36,23.36,23.29,23.29,141400.0,16.5886,16.5886,16.5388,16.5388,141400.0
2011-07-28 15:05:00,23.29,23.3,23.26,23.28,131400.0,16.5388,16.5459,16.5175,16.5317,131400.0
2011-07-28 15:10:00,23.28,23.29,23.24,23.25,102800.0,16.5317,16.5388,16.5033,16.5104,102800.0
2011-07-28 15:15:00,23.25,23.25,23.14,23.15,185600.0,16.5104,16.5104,16.4323,16.4394,185600.0
2011-07-28 15:20:00,23.15,23.15,23.09,23.09,222000.0,16.4394,16.4394,16.3968,16.3968,222000.0
2011-07-28 15:25:00,23.09,23.1,23.02,23.02,268000.0,16.3968,16.4039,16.3471,16.3471,268000.0
2011-07-28 15:30:00,23.02,23.02,22.98,22.99,324600.0,16.3471,16.3471,16.3187,16.3258,324600.0
2011-07-28 15:35:00,22.99,23.05,22.98,23.04,226200.0,16.3258,16.3684,16.3187,16.3613,226200.0
2011-07-28 15:40:00,23.04,23.05,22.95,22.96,345200.0,16.3613,16.3684,16.2974,16.3045,345200.0
2011-07-28 15:45:00,22.95,22.96,22.91,22.92,369200.0,16.2974,16.3045,16.269,16.2761,369200.0
2011-07-28 15:50:00,22.92,22.99,22.92,22.99,575200.0,16.2761,16.3258,16.2761,16.3258,575200.0
2011-07-28 15:55:00,22.99,23.0,22.96,22.99,699000.0,16.3258,16.3329,16.3045,16.3258,699000.0
2011-07-29 09:30:00,22.76,22.97,22.75,22.88,231800.0,16.1625,16.3116,16.1554,16.2477,231800.0
2011-07-29 09:35:00,22.87,22.88,22.82,22.85,86800.0,16.2406,16.2477,16.2051,16.2264,86800.0
2011-07-29 09:40:00,22.85,22.89,22.82,22.82,73800.0,16.2264,16.2548,16.2051,16.2051,73800.0
2011-07-29 09:45:00,22.83,22.83,22.76,22.8,295200.0,16.2122,16.2122,16.1625,16.1909,295200.0
2011-07-29 09:50:00,22.8,22.85,22.78,22.84,182000.0,16.1909,16.2264,16.1767,16.2193,182000.0
2011-07-29 09:55:00,22.85,22.9,22.83,22.83,181600.0,16.2264,16.2619,16.2122,16.2122,181600.0
2011-07-29 10:00:00,22.83,22.83,22.75,22.81,300400.0,16.2122,16.2122,16.1554,16.198,300400.0
2011-07-29 10:05:00,22.81,22.91,22.81,22.88,110800.0,16.198,16.269,16.198,16.2477,110800.0
2011-07-29 10:10:00,22.88,22.89,22.84,22.86,53000.0,16.2477,16.2548,16.2193,16.2335,53000.0
2011-07-29 10:15:00,22.87,22.9,22.85,22.89,159200.0,16.2406,16.2619,16.2264,16.2548,159200.0
2011-07-29 10:20:00,22.9,23.0,22.83,22.98,115400.0,16.2619,16.3329,16.2122,16.3187,115400.0
2011-07-29 10:25:00,22.98,23.0,22.93,23.0,99600.0,16.3187,16.3329,16.2832,16.3329,99600.0
2011-07-29 10:30:00,22.99,23.01,22.92,22.93,107000.0,16.3258,16.34,16.2761,16.2832,107000.0
2011-07-29 10:35:00,22.93,22.95,22.86,22.91,141400.0,16.2832,16.2974,16.2335,16.269,141400.0
2011-07-29 10:40:00,22.91,22.93,22.86,22.91,111200.0,16.269,16.2832,16.2335,16.269,111200.0
2011-07-29 10:45:00,22.9,22.94,22.8,22.93,127200.0,16.2619,16.2903,16.1909,16.2832,127200.0
2011-07-29 10:50:00,22.93,23.0,22.92,22.98,185000.0,16.2832,16.3329,16.2761,16.3187,185000.0
2011-07-29 10:55:00,22.99,23.05,22.98,23.04,162400.0,16.3258,16.3684,16.3187,16.3613,162400.0
2011-07-29 11:00:00,23.04,23.06,22.97,23.0,102400.0,16.3613,16.3755,16.3116,16.3329,102400.0
2011-07-29 11:05:00,23.0,23.07,23.0,23.06,237800.0,16.3329,16.3826,16.3329,16.3755,237800.0
2011-07-29 11:10:00,23.07,23.09,22.85,23.07,125200.0,16.3826,16.3968,16.2264,16.3826,125200.0
2011-07-29 11:15:00,23.07,23.16,23.06,23.16,76600.0,16.3826,16.4465,16.3755,16.4465,76600.0
2011-07-29 11:20:00,23.16,23.16,23.11,23.13,58600.0,16.4465,16.4465,16.411,16.4252,58600.0
2011-07-29 11:25:00,23.13,23.14,23.02,23.03,54800.0,16.4252,16.4323,16.3471,16.3542,54800.0
2011-07-29 11:30:00,23.03,23.07,23.02,23.04,60000.0,16.3542,16.3826,16.3471,16.3613,60000.0
2011-07-29 11:35:00,23.04,23.07,23.02,23.04,60200.0,16.3613,16.3826,16.3471,16.3613,60200.0
2011-07-29 11:40:00,23.03,23.09,23.03,23.05,49400.0,16.3542,16.3968,16.3542,16.3684,49400.0
2011-07-29 11:45:00,23.05,23.06,23.0,23.03,87000.0,16.3684,16.3755,16.3329,16.3542,87000.0
2011-07-29 11:50:00,23.02,23.06,23.01,23.05,67000.0,16.3471,16.3755,16.34,16.3684,67000.0
2011-07-29 11:55:00,23.04,23.06,23.03,23.05,115400.0,16.3613,16.3755,16.3542,16.3684,115400.0
2011-07-29 12:00:00,23.05,23.06,23.0,23.02,140400.0,16.3684,16.3755,16.3329,16.3471,140400.0
2011-07-29 12:05:00,23.01,23.05,23.0,23.04,63600.0,16.34,16.3684,16.3329,16.3613,63600.0
2011-07-29 12:10:00,23.05,23.05,23.0,23.02,102200.0,16.3684,16.3684,16.3329,16.3471,102200.0
2011-07-29 12:15:00,23.02,23.05,23.02,23.03,87600.0,16.3471,16.3684,16.3471,16.3542,87600.0
2011-07-29 12:20:00,23.03,23.05,23.02,23.05,58000.0,16.3542,16.3684,16.3471,16.3684,58000.0
2011-07-29 12:25:00,23.04,23.06,23.03,23.04,205600.0,16.3613,16.3755,16.3542,16.3613,205600.0
2011-07-29 12:30:00,23.04,23.06,22.99,23.0,71600.0,16.3613,16.3755,16.3258,16.3329,71600.0
2011-07-29 12:35:00,23.0,23.05,23.0,23.03,46600.0,16.3329,16.3684,16.3329,16.3542,46600.0
2011-07-29 12:40:00,23.02,23.05,23.02,23.05,45400.0,16.3471,16.3684,16.3471,16.3684,45400.0
2011-07-29 12:45:00,23.04,23.04,22.99,23.0,80200.0,16.3613,16.3613,16.3258,16.3329,80200.0
2011-07-29 12:50:00,23.0,23.02,22.99,22.99,107600.0,16.3329,16.3471,16.3258,16.3258,107600.0
2011-07-29 12:55:00,23.0,23.02,22.99,23.0,43800.0,16.3329,16.3471,16.3258,16.3329,43800.0
2011-07-29 13:00:00,23.0,23.0,22.96,22.97,44000.0,16.3329,16.3329,16.3045,16.3116,44000.0
2011-07-29 13:05:00,22.96,23.01,22.96,23.01,54400.0,16.3045,16.34,16.3045,16.34,54400.0
2011-07-29 13:10:00,23.01,23.01,22.98,22.99,23200.0,16.34,16.34,16.3187,16.3258,23200.0
2011-07-29 13:15:00,22.98,23.0,22.97,22.99,35200.0,16.3187,16.3329,16.3116,16.3258,35200.0
2011-07-29 13:20:00,22.99,23.05,22.99,23.05,62000.0,16.3258,16.3684,16.3258,16.3684,62000.0
2011-07-29 13:25:00,23.05,23.05,23.02,23.02,37400.0,16.3684,16.3684,16.3471,16.3471,37400.0
2011-07-29 13:30:00,23.02,23.05,23.0,23.04,90600.0,16.3471,16.3684,16.3329,16.3613,90600.0
2011-07-29 13:35:00,23.05,23.07,23.02,23.07,52800.0,16.3684,16.3826,16.3471,16.3826,52800.0
2011-07-29 13:40:00,23.07,23.08,23.05,23.08,42200.0,16.3826,16.3897,16.3684,16.3897,42200.0
2011-07-29 13:45:00,23.09,23.11,23.08,23.09,40600.0,16.3968,16.411,16.3897,16.3968,40600.0
2011-07-29 13:50:00,23.09,23.1,23.06,23.06,54000.0,16.3968,16.4039,16.3755,16.3755,54000.0
2011-07-29 13:55:00,23.06,23.09,23.05,23.08,44000.0,16.3755,16.3968,16.3684,16.3897,44000.0
2011-07-29 14:00:00,23.08,23.08,23.06,23.08,64000.0,16.3897,16.3897,16.3755,16.3897,64000.0
2011-07-29 14:05:00,23.07,23.13,23.07,23.1,54400.0,16.3826,16.4252,16.3826,16.4039,54400.0
2011-07-29 14:10:00,23.11,23.11,23.07,23.07,42400.0,16.411,16.411,16.3826,16.3826,42400.0
2011-07-29 14:15:00,23.08,23.1,23.07,23.08,49000.0,16.3897,16.4039,16.3826,16.3897,49000.0
2011-07-29 14:20:00,23.08,23.09,23.05,23.08,59600.0,16.3897,16.3968,16.3684,16.3897,59600.0
2011-07-29 14:25:00,23.08,23.08,23.06,23.08,54400.0,16.3897,16.3897,16.3755,16.3897,54400.0
2011-07-29 14:30:00,23.08,23.13,23.07,23.11,217000.0,16.3897,16.4252,16.3826,16.411,217000.0
2011-07-29 14:35:00,23.11,23.16,23.1,23.16,142200.0,16.411,16.4465,16.4039,16.4465,142200.0
2011-07-29 14:40:00,23.15,23.18,23.14,23.14,90800.0,16.4394,16.4607,16.4323,16.4323,90800.0
2011-07-29 14:45:00,23.14,23.17,23.13,23.17,122600.0,16.4323,16.4536,16.4252,16.4536,122600.0
2011-07-29 14:50:00,23.17,23.19,23.16,23.18,56000.0,16.4536,16.4678,16.4465,16.4607,56000.0
2011-07-29 14:55:00,23.18,23.2,23.15,23.16,102600.0,16.4607,16.4749,16.4394,16.4465,102600.0
2011-07-29 15:00:00,23.16,23.16,23.11,23.14,216600.0,16.4465,16.4465,16.411,16.4323,216600.0
2011-07-29 15:05:00,23.14,23.17,23.13,23.17,48800.0,16.4323,16.4536,16.4252,16.4536,48800.0
2011-07-29 15:10:00,23.17,23.17,23.13,23.13,84800.0,16.4536,16.4536,16.4252,16.4252,84800.0
2011-07-29 15:15:00,23.13,23.15,23.11,23.13,126200.0,16.4252,16.4394,16.411,16.4252,126200.0
2011-07-29 15:20:00,23.13,23.13,23.09,23.09,113600.0,16.4252,16.4252,16.3968,16.3968,113600.0
2011-07-29 15:25:00,23.09,23.11,23.07,23.1,75600.0,16.3968,16.411,16.3826,16.4039,75600.0
2011-07-29 15:30:00,23.09,23.1,23.06,23.08,146600.0,16.3968,16.4039,16.3755,16.3897,146600.0
2011-07-29 15:35:00,23.08,23.11,23.06,23.11,147000.0,16.3897,16.411,16.3755,16.411,147000.0
2011-07-29 15:40:00,23.1,23.11,23.09,23.09,221400.0,16.4039,16.411,16.3968,16.3968,221400.0
2011-07-29 15:45:00,23.09,23.09,23.0,23.02,306000.0,16.3968,16.3968,16.3329,16.3471,306000.0
2011-07-29 15:50:00,23.03,23.05,23.01,23.05,243600.0,16.3542,16.3684,16.34,16.3684,243600.0
2011-07-29 15:55:00,23.05,23.09,23.03,23.03,417800.0,16.3684,16.3968,16.3542,16.3542,417800.0
2011-08-01 09:30:00,23.4,23.45,23.28,23.36,274000.0,16.617,16.6525,16.5317,16.5886,274000.0
2011-08-01 09:35:00,23.36,23.38,23.31,23.33,148600.0,16.5886,16.6028,16.553,16.5673,148600.0
2011-08-01 09:40:00,23.33,23.33,23.25,23.28,94200.0,16.5673,16.5673,16.5104,16.5317,94200.0
2011-08-01 09:45:00,23.28,23.29,23.2,23.21,136000.0,16.5317,16.5388,16.4749,16.482,136000.0
2011-08-01 09:50:00,23.21,23.21,23.1,23.11,165000.0,16.482,16.482,16.4039,16.411,165000.0
2011-08-01 09:55:00,23.11,23.14,23.1,23.11,99800.0,16.411,16.4323,16.4039,16.411,99800.0
2011-08-01 10:00:00,23.11,23.11,22.66,22.71,363400.0,16.411,16.411,16.0915,16.127,363400.0
2011-08-01 10:05:00,22.71,22.85,22.65,22.81,213400.0,16.127,16.2264,16.0844,16.198,213400.0
2011-08-01 10:10:00,22.8,22.8,22.71,22.75,197400.0,16.1909,16.1909,16.127,16.1554,197400.0
2011-08-01 10:15:00,22.75,22.82,22.75,22.79,101200.0,16.1554,16.2051,16.1554,16.1838,101200.0
2011-08-01 10:20:00,22.79,22.84,22.77,22.82,81800.0,16.1838,16.2193,16.1696,16.2051,81800.0
2011-08-01 10:25:00,22.81,22.84,22.76,22.76,72000.0,16.198,16.2193,16.1625,16.1625,72000.0
2011-08-01 10:30:00,22.76,22.86,22.75,22.8,105200.0,16.1625,16.2335,16.1554,16.1909,105200.0
2011-08-01 10:35:00,22.8,22.84,22.78,22.84,59600.0,16.1909,16.2193,16.1767,16.2193,59600.0
2011-08-01 10:40:00,22.84,22.85,22.81,22.83,63400.0,16.2193,16.2264,16.198,16.2122,63400.0
2011-08-01 10:45:00,22.84,22.89,22.84,22.87,61200.0,16.2193,16.2548,16.2193,16.2406,61200.0
2011-08-01 10:50:00,22.86,22.88,22.82,22.82,54000.0,16.2335,16.2477,16.2051,16.2051,54000.0
2011-08-01 10:55:00,22.82,22.85,22.81,22.82,44000.0,16.2051,16.2264,16.198,16.2051,44000.0
2011-08-01 11:00:00,22.81,22.82,22.77,22.8,131000.0,16.198,16.2051,16.1696,16.1909,131000.0
2011-08-01 11:05:00,22.78,22.8,22.75,22.79,129200.0,16.1767,16.1909,16.1554,16.1838,129200.0
2011-08-01 11:10:00,22.79,22.79,22.72,22.77,73000.0,16.1838,16.1838,16.1341,16.1696,73000.0
2011-08-01 11:15:00,22.77,22.79,22.74,22.74,44000.0,16.1696,16.1838,16.1483,16.1483,44000.0
2011-08-01 11:20:00,22.75,22.79,22.74,22.77,40200.0,16.1554,16.1838,16.1483,16.1696,40200.0
2011-08-01 11:25:00,22.78,22.82,22.77,22.81,35400.0,16.1767,16.2051,16.1696,16.198,35400.0
2011-08-01 11:30:00,22.82,22.82,22.73,22.75,88400.0,16.2051,16.2051,16.1412,16.1554,88400.0
2011-08-01 11:35:00,22.75,22.77,22.65,22.7,94000.0,16.1554,16.1696,16.0844,16.1199,94000.0
2011-08-01 11:40:00,22.7,22.72,22.67,22.71,34000.0,16.1199,16.1341,16.0986,16.127,34000.0
2011-08-01 11:45:00,22.7,22.76,22.69,22.72,69800.0,16.1199,16.1625,16.1128,16.1341,69800.0
2011-08-01 11:50:00,22.72,22.75,22.7,22.74,35800.0,16.1341,16.1554,16.1199,16.1483,35800.0
2011-08-01 11:55:00,22.73,22.74,22.65,22.68,56200.0,16.1412,16.1483,16.0844,16.1057,56200.0
2011-08-01 12:00:00,22.68,22.74,22.66,22.74,75000.0,16.1057,16.1483,16.0915,16.1483,75000.0
2011-08-01 12:05:00,22.73,22.75,22.68,22.73,104800.0,16.1412,16.1554,16.1057,16.1412,104800.0
2011-08-01 12:10:00,22.73,22.75,22.7,22.7,29600.0,16.1412,16.1554,16.1199,16.1199,29600.0
2011-08-01 12:15:00,22.71,22.73,22.68,22.68,58200.0,16.127,16.1412,16.1057,16.1057,58200.0
2011-08-01 12:20:00,22.69,22.73,22.66,22.67,65200.0,16.1128,16.1412,16.0915,16.0986,65200.0
2011-08-01 12:25:00,22.67,22.74,22.67,22.73,29600.0,16.0986,16.1483,16.0986,16.1412,29600.0
2011-08-01 12:30:00,22.73,22.75,22.71,22.72,26400.0,16.1412,16.1554,16.127,16.1341,26400.0
2011-08-01 12:35:00,22.72,22.74,22.7,22.73,16600.0,16.1341,16.1483,16.1199,16.1412,16600.0
2011-08-01 12:40:00,22.73,22.74,22.7,22.73,24400.0,16.1412,16.1483,16.1199,16.1412,24400.0
2011-08-01 12:45:00,22.72,22.73,22.69,22.72,23200.0,16.1341,16.1412,16.1128,16.1341,23200.0
2011-08-01 12:50:00,22.72,22.74,22.72,22.74,20600.0,16.1341,16.1483,16.1341,16.1483,20600.0
2011-08-01 12:55:00,22.73,22.75,22.71,22.73,25400.0,16.1412,16.1554,16.127,16.1412,25400.0
2011-08-01 13:00:00,22.74,22.75,22.7,22.72,55200.0,16.1483,16.1554,16.1199,16.1341,55200.0
2011-08-01 13:05:00,22.72,22.72,22.66,22.68,28800.0,16.1341,16.1341,16.0915,16.1057,28800.0
2011-08-01 13:10:00,22.68,22.68,22.65,22.66,24000.0,16.1057,16.1057,16.0844,16.0915,24000.0
2011-08-01 13:15:00,22.67,22.69,22.66,22.68,36400.0,16.0986,16.1128,16.0915,16.1057,36400.0
2011-08-01 13:20:00,22.68,22.71,22.68,22.68,38200.0,16.1057,16.127,16.1057,16.1057,38200.0
2011-08-01 13:25:00,22.68,22.71,22.66,22.66,27200.0,16.1057,16.127,16.0915,16.0915,27200.0
2011-08-01 13:30:00,22.66,22.7,22.65,22.67,82800.0,16.0915,16.1199,16.0844,16.0986,82800.0
2011-08-01 13:35:00,22.67,22.7,22.66,22.7,68800.0,16.0986,16.1199,16.0915,16.1199,68800.0
2011-08-01 13:40:00,22.7,22.72,22.69,22.72,33800.0,16.1199,16.1341,16.1128,16.1341,33800.0
2011-08-01 13:45:00,22.71,22.72,22.68,22.71,23600.0,16.127,16.1341,16.1057,16.127,23600.0
2011-08-01 13:50:00,22.7,22.72,22.7,22.7,14400.0,16.1199,16.1341,16.1199,16.1199,14400.0
2011-08-01 13:55:00,22.7,22.72,22.7,22.71,23600.0,16.1199,16.1341,16.1199,16.127,23600.0
2011-08-01 14:00:00,22.71,22.71,22.68,22.69,55200.0,16.127,16.127,16.1057,16.1128,55200.0
2011-08-01 14:05:00,22.68,22.69,22.65,22.65,29000.0,16.1057,16.1128,16.0844,16.0844,29000.0
2011-08-01 14:10:00,22.66,22.67,22.63,22.64,54200.0,16.0915,16.0986,16.0702,16.0773,54200.0
2011-08-01 14:15:00,22.64,22.66,22.61,22.65,58200.0,16.0773,16.0915,16.056,16.0844,58200.0
2011-08-01 14:20:00,22.65,22.66,22.63,22.64,39000.0,16.0844,16.0915,16.0702,16.0773,39000.0
2011-08-01 14:25:00,22.63,22.67,22.61,22.67,74000.0,16.0702,16.0986,16.056,16.0986,74000.0
2011-08-01 14:30:00,22.66,22.69,22.64,22.68,33400.0,16.0915,16.1128,16.0773,16.1057,33400.0
2011-08-01 14:35:00,22.68,22.7,22.67,22.68,35600.0,16.1057,16.1199,16.0986,16.1057,35600.0
2011-08-01 14:40:00,22.68,22.71,22.67,22.7,43400.0,16.1057,16.127,16.0986,16.1199,43400.0
2011-08-01 14:45:00,22.7,22.75,22.7,22.73,46400.0,16.1199,16.1554,16.1199,16.1412,46400.0
2011-08-01 14:50:00,22.73,22.78,22.72,22.78,35400.0,16.1412,16.1767,16.1341,16.1767,35400.0
2011-08-01 14:55:00,22.78,22.82,22.78,22.81,69800.0,16.1767,16.2051,16.1767,16.198,69800.0
2011-08-01 15:00:00,22.81,22.85,22.81,22.83,77400.0,16.198,16.2264,16.198,16.2122,77400.0
2011-08-01 15:05:00,22.84,22.84,22.81,22.84,78200.0,16.2193,16.2193,16.198,16.2193,78200.0
2011-08-01 15:10:00,22.84,22.85,22.82,22.85,70200.0,16.2193,16.2264,16.2051,16.2264,70200.0
2011-08-01 15:15:00,22.85,22.85,22.8,22.85,92000.0,16.2264,16.2264,16.1909,16.2264,92000.0
2011-08-01 15:20:00,22.85,22.9,22.84,22.89,109400.0,16.2264,16.2619,16.2193,16.2548,109400.0
2011-08-01 15:25:00,22.89,22.92,22.88,22.88,80400.0,16.2548,16.2761,16.2477,16.2477,80400.0
2011-08-01 15:30:00,22.88,22.89,22.81,22.81,101800.0,16.2477,16.2548,16.198,16.198,101800.0
2011-08-01 15:35:00,22.81,22.89,22.78,22.89,194000.0,16.198,16.2548,16.1767,16.2548,194000.0
2011-08-01 15:40:00,22.89,22.9,22.81,22.82,291000.0,16.2548,16.2619,16.198,16.2051,291000.0
2011-08-01 15:45:00,22.82,22.84,22.8,22.83,224600.0,16.2051,16.2193,16.1909,16.2122,224600.0
2011-08-01 15:50:00,22.83,22.86,22.79,22.81,398200.0,16.2122,16.2335,16.1838,16.198,398200.0
2011-08-01 15:55:00,22.8,22.86,22.78,22.84,303800.0,16.1909,16.2335,16.1767,16.2193,303800.0
2011-08-02 09:30:00,22.63,22.75,22.62,22.7,121200.0,16.0702,16.1554,16.0631,16.1199,121200.0
2011-08-02 09:35:00,22.68,22.75,22.63,22.64,67400.0,16.1057,16.1554,16.0702,16.0773,67400.0
2011-08-02 09:40:00,22.65,22.65,22.59,22.6,122200.0,16.0844,16.0844,16.0418,16.0489,122200.0
2011-08-02 09:45:00,22.6,22.64,22.57,22.57,102600.0,16.0489,16.0773,16.0276,16.0276,102600.0
2011-08-02 09:50:00,22.58,22.6,22.5,22.52,96000.0,16.0347,16.0489,15.9778,15.992,96000.0
2011-08-02 09:55:00,22.53,22.57,22.49,22.54,79000.0,15.9992,16.0276,15.9707,16.0063,79000.0
2011-08-02 10:00:00,22.54,22.58,22.52,22.53,104000.0,16.0063,16.0347,15.992,15.9992,104000.0
2011-08-02 10:05:00,22.54,22.55,22.5,22.54,118800.0,16.0063,16.0134,15.9778,16.0063,118800.0
2011-08-02 10:10:00,22.54,22.6,22.54,22.57,75800.0,16.0063,16.0489,16.0063,16.0276,75800.0
2011-08-02 10:15:00,22.57,22.59,22.55,22.59,96800.0,16.0276,16.0418,16.0134,16.0418,96800.0
2011-08-02 10:20:00,22.58,22.65,22.56,22.65,97600.0,16.0347,16.0844,16.0205,16.0844,97600.0
2011-08-02 10:25:00,22.64,22.65,22.6,22.62,126000.0,16.0773,16.0844,16.0489,16.0631,126000.0
2011-08-02 10:30:00,22.61,22.63,22.59,22.63,107400.0,16.056,16.0702,16.0418,16.0702,107400.0
2011-08-02 10:35:00,22.62,22.66,22.61,22.61,80600.0,16.0631,16.0915,16.056,16.056,80600.0
2011-08-02 10:40:00,22.61,22.63,22.58,22.59,82600.0,16.056,16.0702,16.0347,16.0418,82600.0
2011-08-02 10:45:00,22.59,22.59,22.53,22.54,66600.0,16.0418,16.0418,15.9992,16.0063,66600.0
2011-08-02 10:50:00,22.53,22.55,22.5,22.5,99800.0,15.9992,16.0134,15.9778,15.9778,99800.0
2011-08-02 10:55:00,22.5,22.52,22.49,22.5,100000.0,15.9778,15.992,15.9707,15.9778,100000.0
2011-08-02 11:00:00,22.51,22.52,22.44,22.5,160200.0,15.9849,15.992,15.9352,15.9778,160200.0
2011-08-02 11:05:00,22.5,22.56,22.5,22.52,78200.0,15.9778,16.0205,15.9778,15.992,78200.0
2011-08-02 11:10:00,22.5,22.52,22.46,22.52,151000.0,15.9778,15.992,15.9494,15.992,151000.0
2011-08-02 11:15:00,22.5,22.54,22.46,22.48,60600.0,15.9778,16.0063,15.9494,15.9636,60600.0
2011-08-02 11:20:00,22.47,22.49,22.42,22.46,81800.0,15.9565,15.9707,15.921,15.9494,81800.0
2011-08-02 11:25:00,22.47,22.49,22.45,22.45,44200.0,15.9565,15.9707,15.9423,15.9423,44200.0
2011-08-02 11:30:00,22.45,22.49,22.45,22.45,48200.0,15.9423,15.9707,15.9423,15.9423,48200.0
2011-08-02 11:35:00,22.46,22.49,22.45,22.46,56600.0,15.9494,15.9707,15.9423,15.9494,56600.0
2011-08-02 11:40:00,22.46,22.48,22.42,22.43,41800.0,15.9494,15.9636,15.921,15.9281,41800.0
2011-08-02 11:45:00,22.43,22.47,22.42,22.46,58800.0,15.9281,15.9565,15.921,15.9494,58800.0
2011-08-02 11:50:00,22.46,22.49,22.46,22.48,52800.0,15.9494,15.9707,15.9494,15.9636,52800.0
2011-08-02 11:55:00,22.48,22.48,22.43,22.46,63200.0,15.9636,15.9636,15.9281,15.9494,63200.0
2011-08-02 12:00:00,22.47,22.47,22.43,22.45,50800.0,15.9565,15.9565,15.9281,15.9423,50800.0
2011-08-02 12:05:00,22.45,22.49,22.45,22.49,58000.0,15.9423,15.9707,15.9423,15.9707,58000.0
2011-08-02 12:10:00,22.49,22.5,22.45,22.5,70200.0,15.9707,15.9778,15.9423,15.9778,70200.0
2011-08-02 12:15:00,22.5,22.55,22.48,22.55,51600.0,15.9778,16.0134,15.9636,16.0134,51600.0
2011-08-02 12:20:00,22.55,22.59,22.55,22.56,39400.0,16.0134,16.0418,16.0134,16.0205,39400.0
2011-08-02 12:25:00,22.56,22.57,22.56,22.57,62200.0,16.0205,16.0276,16.0205,16.0276,62200.0
2011-08-02 12:30:00,22.57,22.58,22.5,22.54,119400.0,16.0276,16.0347,15.9778,16.0063,119400.0
2011-08-02 12:35:00,22.54,22.54,22.48,22.53,79400.0,16.0063,16.0063,15.9636,15.9992,79400.0
2011-08-02 12:40:00,22.53,22.56,22.52,22.52,67800.0,15.9992,16.0205,15.992,15.992,67800.0
2011-08-02 12:45:00,22.52,22.53,22.43,22.44,195600.0,15.992,15.9992,15.9281,15.9352,195600.0
2011-08-02 12:50:00,22.45,22.45,22.38,22.38,74000.0,15.9423,15.9423,15.8926,15.8926,74000.0
2011-08-02 12:55:00,22.38,22.43,22.36,22.41,112800.0,15.8926,15.9281,15.8784,15.9139,112800.0
2011-08-02 13:00:00,22.41,22.5,22.41,22.5,93600.0,15.9139,15.9778,15.9139,15.9778,93600.0
2011-08-02 13:05:00,22.5,22.58,22.49,22.57,109600.0,15.9778,16.0347,15.9707,16.0276,109600.0
2011-08-02 13:10:00,22.57,22.57,22.5,22.52,41600.0,16.0276,16.0276,15.9778,15.992,41600.0
2011-08-02 13:15:00,22.52,22.6,22.52,22.59,75800.0,15.992,16.0489,15.992,16.0418,75800.0
2011-08-02 13:20:00,22.59,22.59,22.56,22.58,52200.0,16.0418,16.0418,16.0205,16.0347,52200.0
2011-08-02 13:25:00,22.58,22.59,22.52,22.54,58000.0,16.0347,16.0418,15.992,16.0063,58000.0
2011-08-02 13:30:00,22.54,22.56,22.52,22.53,51800.0,16.0063,16.0205,15.992,15.9992,51800.0
2011-08-02 13:35:00,22.53,22.54,22.45,22.48,121600.0,15.9992,16.0063,15.9423,15.9636,121600.0
2011-08-02 13:40:00,22.48,22.49,22.43,22.47,46600.0,15.9636,15.9707,15.9281,15.9565,46600.0
2011-08-02 13:45:00,22.47,22.49,22.43,22.47,64800.0,15.9565,15.9707,15.9281,15.9565,64800.0
2011-08-02 13:50:00,22.46,22.47,22.41,22.41,70200.0,15.9494,15.9565,15.9139,15.9139,70200.0
2011-08-02 13:55:00,22.41,22.43,22.36,22.41,128200.0,15.9139,15.9281,15.8784,15.9139,128200.0
2011-08-02 14:00:00,22.41,22.44,22.36,22.42,134200.0,15.9139,15.9352,15.8784,15.921,134200.0
2011-08-02 14:05:00,22.42,22.46,22.4,22.41,69600.0,15.921,15.9494,15.9068,15.9139,69600.0
2011-08-02 14:10:00,22.42,22.46,22.42,22.46,70400.0,15.921,15.9494,15.921,15.9494,70400.0
2011-08-02 14:15:00,22.46,22.5,22.45,22.49,103400.0,15.9494,15.9778,15.9423,15.9707,103400.0
2011-08-02 14:20:00,22.5,22.51,22.47,22.47,63600.0,15.9778,15.9849,15.9565,15.9565,63600.0
2011-08-02 14:25:00,22.47,22.49,22.45,22.46,72200.0,15.9565,15.9707,15.9423,15.9494,72200.0
2011-08-02 14:30:00,22.46,22.46,22.42,22.43,64400.0,15.9494,15.9494,15.921,15.9281,64400.0
2011-08-02 14:35:00,22.43,22.45,22.41,22.41,62200.0,15.9281,15.9423,15.9139,15.9139,62200.0
2011-08-02 14:40:00,22.41,22.43,22.39,22.4,63400.0,15.9139,15.9281,15.8997,15.9068,63400.0
2011-08-02 14:45:00,22.4,22.42,22.39,22.4,85600.0,15.9068,15.921,15.8997,15.9068,85600.0
2011-08-02 14:50:00,22.4,22.45,22.4,22.45,79200.0,15.9068,15.9423,15.9068,15.9423,79200.0
2011-08-02 14:55:00,22.45,22.5,22.45,22.5,76400.0,15.9423,15.9778,15.9423,15.9778,76400.0
2011-08-02 15:00:00,22.5,22.5,22.49,22.49,59400.0,15.9778,15.9778,15.9707,15.9707,59400.0
2011-08-02 15:05:00,22.49,22.53,22.49,22.51,81800.0,15.9707,15.9992,15.9707,15.9849,81800.0
2011-08-02 15:10:00,22.51,22.53,22.48,22.49,143200.0,15.9849,15.9992,15.9636,15.9707,143200.0
2011-08-02 15:15:00,22.48,22.53,22.47,22.5,149800.0,15.9636,15.9992,15.9565,15.9778,149800.0
2011-08-02 15:20:00,22.5,22.51,22.47,22.47,145800.0,15.9778,15.9849,15.9565,15.9565,145800.0
2011-08-02 15:25:00,22.47,22.48,22.43,22.46,292400.0,15.9565,15.9636,15.9281,15.9494,292400.0
2011-08-02 15:30:00,22.46,22.5,22.44,22.49,173800.0,15.9494,15.9778,15.9352,15.9707,173800.0
2011-08-02 15:35:00,22.49,22.52,22.47,22.51,156400.0,15.9707,15.992,15.9565,15.9849,156400.0
2011-08-02 15:40:00,22.51,22.52,22.4,22.42,423400.0,15.9849,15.992,15.9068,15.921,423400.0
2011-08-02 15:45:00,22.42,22.43,22.39,22.39,304600.0,15.921,15.9281,15.8997,15.8997,304600.0
2011-08-02 15:50:00,22.39,22.39,22.32,22.34,421800.0,15.8997,15.8997,15.85,15.8642,421800.0
2011-08-02 15:55:00,22.34,22.34,22.28,22.28,909200.0,15.8642,15.8642,15.8216,15.8216,909200.0
2011-08-03 09:30:00,22.31,22.47,22.27,22.44,136000.0,15.8429,15.9565,15.8145,15.9352,136000.0
2011-08-03 09:35:00,22.43,22.49,22.35,22.36,93400.0,15.9281,15.9707,15.8713,15.8784,93400.0
2011-08-03 09:40:00,22.35,22.41,22.3,22.3,104800.0,15.8713,15.9139,15.8358,15.8358,104800.0
2011-08-03 09:45:00,22.31,22.32,22.22,22.25,139200.0,15.8429,15.85,15.779,15.8003,139200.0
2011-08-03 09:50:00,22.25,22.3,22.2,22.28,110200.0,15.8003,15.8358,15.7648,15.8216,110200.0
2011-08-03 09:55:00,22.28,22.3,22.22,22.26,82200.0,15.8216,15.8358,15.779,15.8074,82200.0
2011-08-03 10:00:00,22.25,22.35,22.23,22.29,125800.0,15.8003,15.8713,15.7861,15.8287,125800.0
2011-08-03 10:05:00,22.29,22.32,22.21,22.24,124400.0,15.8287,15.85,15.7719,15.7932,124400.0
2011-08-03 10:10:00,22.24,22.24,22.11,22.12,128800.0,15.7932,15.7932,15.7009,15.708,128800.0
2011-08-03 10:15:00,22.13,22.13,22.07,22.09,161800.0,15.7151,15.7151,15.6725,15.6867,161800.0
2011-08-03 10:20:00,22.08,22.08,22.01,22.06,170200.0,15.6796,15.6796,15.6299,15.6654,170200.0
2011-08-03 10:25:00,22.06,22.1,22.04,22.07,142800.0,15.6654,15.6938,15.6512,15.6725,142800.0
2011-08-03 10:30:00,22.06,22.07,21.92,21.96,348400.0,15.6654,15.6725,15.566,15.5944,348400.0
2011-08-03 10:35:00,21.96,22.0,21.8,21.88,279000.0,15.5944,15.6228,15.4808,15.5376,279000.0
2011-08-03 10:40:00,21.88,21.97,21.83,21.93,238800.0,15.5376,15.6015,15.5021,15.5731,238800.0
2011-08-03 10:45:00,21.93,22.02,21.9,22.0,204000.0,15.5731,15.637,15.5518,15.6228,204000.0
2011-08-03 10:50:00,22.0,22.11,21.96,22.09,184200.0,15.6228,15.7009,15.5944,15.6867,184200.0
2011-08-03 10:55:00,22.09,22.15,22.05,22.12,133400.0,15.6867,15.7293,15.6583,15.708,133400.0
2011-08-03 11:00:00,22.11,22.18,22.1,22.13,122400.0,15.7009,15.7506,15.6938,15.7151,122400.0
2011-08-03 11:05:00,22.13,22.15,22.08,22.08,132600.0,15.7151,15.7293,15.6796,15.6796,132600.0
2011-08-03 11:10:00,22.08,22.18,22.07,22.16,142400.0,15.6796,15.7506,15.6725,15.7364,142400.0
2011-08-03 11:15:00,22.16,22.26,22.13,22.25,102200.0,15.7364,15.8074,15.7151,15.8003,102200.0
2011-08-03 11:20:00,22.25,22.25,22.17,22.18,118200.0,15.8003,15.8003,15.7435,15.7506,118200.0
2011-08-03 11:25:00,22.18,22.19,22.1,22.12,146200.0,15.7506,15.7577,15.6938,15.708,146200.0
2011-08-03 11:30:00,22.13,22.16,22.1,22.13,101600.0,15.7151,15.7364,15.6938,15.7151,101600.0
2011-08-03 11:35:00,22.12,22.15,22.1,22.11,86800.0,15.708,15.7293,15.6938,15.7009,86800.0
2011-08-03 11:40:00,22.11,22.11,22.0,22.06,117800.0,15.7009,15.7009,15.6228,15.6654,117800.0
2011-08-03 11:45:00,22.06,22.11,22.05,22.11,96200.0,15.6654,15.7009,15.6583,15.7009,96200.0
2011-08-03 11:50:00,22.11,22.15,22.08,22.14,58600.0,15.7009,15.7293,15.6796,15.7222,58600.0
2011-08-03 11:55:00,22.14,22.16,22.11,22.12,82800.0,15.7222,15.7364,15.7009,15.708,82800.0
2011-08-03 12:00:00,22.13,22.13,22.05,22.05,103400.0,15.7151,15.7151,15.6583,15.6583,103400.0
2011-08-03 12:05:00,22.06,22.11,22.04,22.08,86600.0,15.6654,15.7009,15.6512,15.6796,86600.0
2011-08-03 12:10:00,22.07,22.11,22.07,22.1,48800.0,15.6725,15.7009,15.6725,15.6938,48800.0
2011-08-03 12:15:00,22.09,22.09,22.04,22.06,108000.0,15.6867,15.6867,15.6512,15.6654,108000.0
2011-08-03 12:20:00,22.06,22.1,22.05,22.1,84800.0,15.6654,15.6938,15.6583,15.6938,84800.0
2011-08-03 12:25:00,22.09,22.11,22.08,22.1,61400.0,15.6867,15.7009,15.6796,15.6938,61400.0
2011-08-03 12:30:00,22.1,22.13,22.09,22.11,66600.0,15.6938,15.7151,15.6867,15.7009,66600.0
2011-08-03 12:35:00,22.11,22.16,22.1,22.13,112400.0,15.7009,15.7364,15.6938,15.7151,112400.0
2011-08-03 12:40:00,22.13,22.13,22.1,22.11,84200.0,15.7151,15.7151,15.6938,15.7009,84200.0
2011-08-03 12:45:00,22.11,22.14,22.1,22.14,38800.0,15.7009,15.7222,15.6938,15.7222,38800.0
2011-08-03 12:50:00,22.13,22.18,22.13,22.14,58200.0,15.7151,15.7506,15.7151,15.7222,58200.0
2011-08-03 12:55:00,22.13,22.17,22.13,22.15,50600.0,15.7151,15.7435,15.7151,15.7293,50600.0
2011-08-03 13:00:00,22.16,22.16,22.11,22.11,37200.0,15.7364,15.7364,15.7009,15.7009,37200.0
2011-08-03 13:05:00,22.11,22.14,22.1,22.12,49800.0,15.7009,15.7222,15.6938,15.708,49800.0
2011-08-03 13:10:00,22.12,22.17,22.11,22.14,50200.0,15.708,15.7435,15.7009,15.7222,50200.0
2011-08-03 13:15:00,22.14,22.17,22.14,22.14,55400.0,15.7222,15.7435,15.7222,15.7222,55400.0
2011-08-03 13:20:00,22.14,22.18,22.12,22.18,38000.0,15.7222,15.7506,15.708,15.7506,38000.0
2011-08-03 13:25:00,22.17,22.2,22.16,22.2,91600.0,15.7435,15.7648,15.7364,15.7648,91600.0
2011-08-03 13:30:00,22.2,22.29,22.18,22.28,71200.0,15.7648,15.8287,15.7506,15.8216,71200.0
2011-08-03 13:35:00,22.28,22.34,22.26,22.34,66800.0,15.8216,15.8642,15.8074,15.8642,66800.0
2011-08-03 13:40:00,22.33,22.41,22.32,22.41,134400.0,15.8571,15.9139,15.85,15.9139,134400.0
2011-08-03 13:45:00,22.41,22.47,22.41,22.42,101000.0,15.9139,15.9565,15.9139,15.921,101000.0
2011-08-03 13:50:00,22.41,22.41,22.34,22.35,66800.0,15.9139,15.9139,15.8642,15.8713,66800.0
2011-08-03 13:55:00,22.35,22.36,22.31,22.33,70600.0,15.8713,15.8784,15.8429,15.8571,70600.0
2011-08-03 14:00:00,22.33,22.42,22.33,22.42,133600.0,15.8571,15.921,15.8571,15.921,133600.0
2011-08-03 14:05:00,22.42,22.43,22.36,22.36,101000.0,15.921,15.9281,15.8784,15.8784,101000.0
2011-08-03 14:10:00,22.37,22.43,22.37,22.43,73200.0,15.8855,15.9281,15.8855,15.9281,73200.0
2011-08-03 14:15:00,22.44,22.44,22.34,22.34,76400.0,15.9352,15.9352,15.8642,15.8642,76400.0
2011-08-03 14:20:00,22.34,22.36,22.31,22.33,71800.0,15.8642,15.8784,15.8429,15.8571,71800.0
2011-08-03 14:25:00,22.33,22.34,22.25,22.28,77600.0,15.8571,15.8642,15.8003,15.8216,77600.0
2011-08-03 14:30:00,22.28,22.29,22.21,22.22,64000.0,15.8216,15.8287,15.7719,15.779,64000.0
2011-08-03 14:35:00,22.21,22.24,22.2,22.23,53600.0,15.7719,15.7932,15.7648,15.7861,53600.0
2011-08-03 14:40:00,22.23,22.26,22.21,22.23,66600.0,15.7861,15.8074,15.7719,15.7861,66600.0
2011-08-03 14:45:00,22.23,22.24,22.17,22.23,141200.0,15.7861,15.7932,15.7435,15.7861,141200.0
2011-08-03 14:50:00,22.23,22.25,22.22,22.25,50200.0,15.7861,15.8003,15.779,15.8003,50200.0
2011-08-03 14:55:00,22.26,22.29,22.24,22.28,71400.0,15.8074,15.8287,15.7932,15.8216,71400.0
2011-08-03 15:00:00,22.28,22.32,22.26,22.31,94600.0,15.8216,15.85,15.8074,15.8429,94600.0
2011-08-03 15:05:00,22.31,22.31,22.24,22.24,98000.0,15.8429,15.8429,15.7932,15.7932,98000.0
2011-08-03 15:10:00,22.23,22.3,22.23,22.25,81800.0,15.7861,15.8358,15.7861,15.8003,81800.0
2011-08-03 15:15:00,22.25,22.33,22.25,22.33,140400.0,15.8003,15.8571,15.8003,15.8571,140400.0
2011-08-03 15:20:00,22.33,22.43,22.32,22.42,171800.0,15.8571,15.9281,15.85,15.921,171800.0
2011-08-03 15:25:00,22.42,22.44,22.38,22.38,107400.0,15.921,15.9352,15.8926,15.8926,107400.0
2011-08-03 15:30:00,22.38,22.39,22.34,22.36,116000.0,15.8926,15.8997,15.8642,15.8784,116000.0
2011-08-03 15:35:00,22.35,22.39,22.34,22.38,109600.0,15.8713,15.8997,15.8642,15.8926,109600.0
2011-08-03 15:40:00,22.38,22.41,22.35,22.35,148000.0,15.8926,15.9139,15.8713,15.8713,148000.0
2011-08-03 15:45:00,22.36,22.4,22.34,22.39,226200.0,15.8784,15.9068,15.8642,15.8997,226200.0
2011-08-03 15:50:00,22.4,22.43,22.38,22.38,194800.0,15.9068,15.9281,15.8926,15.8926,194800.0
2011-08-03 15:55:00,22.39,22.46,22.38,22.42,541000.0,15.8997,15.9494,15.8926,15.921,541000.0
2011-08-04 09:30:00,22.07,22.17,22.04,22.08,156000.0,15.6725,15.7435,15.6512,15.6796,156000.0
2011-08-04 09:35:00,22.1,22.13,22.06,22.06,49600.0,15.6938,15.7151,15.6654,15.6654,49600.0
2011-08-04 09:40:00,22.06,22.1,22.03,22.03,56200.0,15.6654,15.6938,15.6441,15.6441,56200.0
2011-08-04 09:45:00,22.04,22.07,21.93,21.94,133000.0,15.6512,15.6725,15.5731,15.5802,133000.0
2011-08-04 09:50:00,21.93,21.97,21.91,21.95,79200.0,15.5731,15.6015,15.5589,15.5873,79200.0
2011-08-04 09:55:00,21.96,22.0,21.95,21.96,70600.0,15.5944,15.6228,15.5873,15.5944,70600.0
2011-08-04 10:00:00,21.96,22.01,21.96,22.0,111000.0,15.5944,15.6299,15.5944,15.6228,111000.0
2011-08-04 10:05:00,21.99,22.03,21.96,21.97,74800.0,15.6157,15.6441,15.5944,15.6015,74800.0
2011-08-04 10:10:00,21.96,22.0,21.95,22.0,72600.0,15.5944,15.6228,15.5873,15.6228,72600.0
2011-08-04 10:15:00,22.0,22.02,21.95,21.96,89800.0,15.6228,15.637,15.5873,15.5944,89800.0
2011-08-04 10:20:00,21.96,22.04,21.96,22.01,66200.0,15.5944,15.6512,15.5944,15.6299,66200.0
2011-08-04 10:25:00,22.02,22.08,21.99,22.0,68400.0,15.637,15.6796,15.6157,15.6228,68400.0
2011-08-04 10:30:00,22.0,22.04,21.97,22.0,153800.0,15.6228,15.6512,15.6015,15.6228,153800.0
2011-08-04 10:35:00,21.99,22.04,21.98,22.01,96400.0,15.6157,15.6512,15.6086,15.6299,96400.0
2011-08-04 10:40:00,22.01,22.04,21.93,21.97,186400.0,15.6299,15.6512,15.5731,15.6015,186400.0
2011-08-04 10:45:00,21.97,21.97,21.88,21.91,178400.0,15.6015,15.6015,15.5376,15.5589,178400.0
2011-08-04 10:50:00,21.91,21.91,21.81,21.83,139400.0,15.5589,15.5589,15.4879,15.5021,139400.0
2011-08-04 10:55:00,21.83,21.84,21.78,21.83,129200.0,15.5021,15.5092,15.4666,15.5021,129200.0
2011-08-04 11:00:00,21.83,21.92,21.78,21.88,133000.0,15.5021,15.566,15.4666,15.5376,133000.0
2011-08-04 11:05:00,21.89,21.91,21.85,21.85,80000.0,15.5447,15.5589,15.5163,15.5163,80000.0
2011-08-04 11:10:00,21.85,21.88,21.79,21.82,83600.0,15.5163,15.5376,15.4737,15.495,83600.0
2011-08-04 11:15:00,21.83,21.84,21.78,21.81,206600.0,15.5021,15.5092,15.4666,15.4879,206600.0
2011-08-04 11:20:00,21.81,21.81,21.64,21.66,247400.0,15.4879,15.4879,15.3671,15.3813,247400.0
2011-08-04 11:25:00,21.66,21.72,21.65,21.67,105200.0,15.3813,15.4239,15.3742,15.3884,105200.0
2011-08-04 11:30:00,21.66,21.78,21.65,21.77,143600.0,15.3813,15.4666,15.3742,15.4595,143600.0
2011-08-04 11:35:00,21.77,21.77,21.71,21.72,67000.0,15.4595,15.4595,15.4168,15.4239,67000.0
2011-08-04 11:40:00,21.72,21.72,21.59,21.61,127600.0,15.4239,15.4239,15.3316,15.3458,127600.0
2011-08-04 11:45:00,21.62,21.63,21.46,21.54,279400.0,15.3529,15.36,15.2393,15.2961,279400.0
2011-08-04 11:50:00,21.54,21.6,21.5,21.58,90200.0,15.2961,15.3387,15.2677,15.3245,90200.0
2011-08-04 11:55:00,21.58,21.61,21.56,21.58,125600.0,15.3245,15.3458,15.3103,15.3245,125600.0
2011-08-04 12:00:00,21.59,21.67,21.57,21.67,90800.0,15.3316,15.3884,15.3174,15.3884,90800.0
2011-08-04 12:05:00,21.67,21.7,21.61,21.65,117200.0,15.3884,15.4097,15.3458,15.3742,117200.0
2011-08-04 12:10:00,21.64,21.71,21.63,21.67,82800.0,15.3671,15.4168,15.36,15.3884,82800.0
2011-08-04 12:15:00,21.68,21.71,21.66,21.66,80200.0,15.3955,15.4168,15.3813,15.3813,80200.0
2011-08-04 12:20:00,21.66,21.7,21.66,21.66,67600.0,15.3813,15.4097,15.3813,15.3813,67600.0
2011-08-04 12:25:00,21.66,21.73,21.63,21.72,95600.0,15.3813,15.431,15.36,15.4239,95600.0
2011-08-04 12:30:00,21.73,21.77,21.72,21.75,130600.0,15.431,15.4595,15.4239,15.4453,130600.0
2011-08-04 12:35:00,21.75,21.76,21.71,21.75,114200.0,15.4453,15.4524,15.4168,15.4453,114200.0
2011-08-04 12:40:00,21.75,21.78,21.74,21.77,63600.0,15.4453,15.4666,15.4382,15.4595,63600.0
2011-08-04 12:45:00,21.78,21.81,21.77,21.79,66400.0,15.4666,15.4879,15.4595,15.4737,66400.0
2011-08-04 12:50:00,21.79,21.79,21.72,21.75,63000.0,15.4737,15.4737,15.4239,15.4453,63000.0
2011-08-04 12:55:00,21.75,21.75,21.67,21.68,41600.0,15.4453,15.4453,15.3884,15.3955,41600.0
2011-08-04 13:00:00,21.68,21.76,21.68,21.7,60800.0,15.3955,15.4524,15.3955,15.4097,60800.0
2011-08-04 13:05:00,21.71,21.76,21.71,21.74,75000.0,15.4168,15.4524,15.4168,15.4382,75000.0
2011-08-04 13:10:00,21.74,21.75,21.66,21.71,65000.0,15.4382,15.4453,15.3813,15.4168,65000.0
2011-08-04 13:15:00,21.7,21.72,21.68,21.7,37400.0,15.4097,15.4239,15.3955,15.4097,37400.0
2011-08-04 13:20:00,21.7,21.75,21.7,21.73,66200.0,15.4097,15.4453,15.4097,15.431,66200.0
2011-08-04 13:25:00,21.74,21.77,21.74,21.74,82600.0,15.4382,15.4595,15.4382,15.4382,82600.0
2011-08-04 13:30:00,21.74,21.75,21.73,21.74,85400.0,15.4382,15.4453,15.431,15.4382,85400.0
2011-08-04 13:35:00,21.74,21.75,21.73,21.73,158200.0,15.4382,15.4453,15.431,15.431,158200.0
2011-08-04 13:40:00,21.73,21.75,21.69,21.7,109400.0,15.431,15.4453,15.4026,15.4097,109400.0
2011-08-04 13:45:00,21.7,21.7,21.65,21.68,55800.0,15.4097,15.4097,15.3742,15.3955,55800.0
2011-08-04 13:50:00,21.68,21.7,21.66,21.66,41600.0,15.3955,15.4097,15.3813,15.3813,41600.0
2011-08-04 13:55:00,21.66,21.69,21.63,21.65,74200.0,15.3813,15.4026,15.36,15.3742,74200.0
2011-08-04 14:00:00,21.66,21.68,21.57,21.63,159800.0,15.3813,15.3955,15.3174,15.36,159800.0
2011-08-04 14:05:00,21.63,21.64,21.58,21.62,81600.0,15.36,15.3671,15.3245,15.3529,81600.0
2011-08-04 14:10:00,21.61,21.61,21.55,21.58,64400.0,15.3458,15.3458,15.3032,15.3245,64400.0
2011-08-04 14:15:00,21.58,21.59,21.54,21.55,200400.0,15.3245,15.3316,15.2961,15.3032,200400.0
2011-08-04 14:20:00,21.55,21.56,21.5,21.52,127000.0,15.3032,15.3103,15.2677,15.2819,127000.0
2011-08-04 14:25:00,21.5,21.53,21.46,21.5,166600.0,15.2677,15.289,15.2393,15.2677,166600.0
2011-08-04 14:30:00,21.5,21.59,21.48,21.57,146600.0,15.2677,15.3316,15.2535,15.3174,146600.0
2011-08-04 14:35:00,21.57,21.6,21.53,21.56,104400.0,15.3174,15.3387,15.289,15.3103,104400.0
2011-08-04 14:40:00,21.56,21.61,21.55,21.6,168400.0,15.3103,15.3458,15.3032,15.3387,168400.0
2011-08-04 14:45:00,21.59,21.63,21.56,21.59,114400.0,15.3316,15.36,15.3103,15.3316,114400.0
2011-08-04 14:50:00,21.59,21.6,21.56,21.56,64600.0,15.3316,15.3387,15.3103,15.3103,64600.0
2011-08-04 14:55:00,21.56,21.56,21.51,21.54,85000.0,15.3103,15.3103,15.2748,15.2961,85000.0
2011-08-04 15:00:00,21.54,21.57,21.5,21.54,118600.0,15.2961,15.3174,15.2677,15.2961,118600.0
2011-08-04 15:05:00,21.54,21.6,21.54,21.58,99200.0,15.2961,15.3387,15.2961,15.3245,99200.0
2011-08-04 15:10:00,21.58,21.59,21.52,21.52,88200.0,15.3245,15.3316,15.2819,15.2819,88200.0
2011-08-04 15:15:00,21.52,21.53,21.44,21.45,235000.0,15.2819,15.289,15.2251,15.2322,235000.0
2011-08-04 15:20:00,21.45,21.45,21.35,21.4,421200.0,15.2322,15.2322,15.1612,15.1967,421200.0
2011-08-04 15:25:00,21.4,21.43,21.35,21.35,189600.0,15.1967,15.218,15.1612,15.1612,189600.0
2011-08-04 15:30:00,21.35,21.36,21.31,21.32,230200.0,15.1612,15.1683,15.1328,15.1399,230200.0
2011-08-04 15:35:00,21.33,21.36,21.29,21.35,298400.0,15.147,15.1683,15.1186,15.1612,298400.0
2011-08-04 15:40:00,21.34,21.36,21.24,21.25,389000.0,15.1541,15.1683,15.0831,15.0902,389000.0
2011-08-04 15:45:00,21.25,21.27,21.21,21.25,483000.0,15.0902,15.1044,15.0618,15.0902,483000.0
2011-08-04 15:50:00,21.25,21.25,21.14,21.22,904800.0,15.0902,15.0902,15.0121,15.0689,904800.0
2011-08-04 15:55:00,21.22,21.24,21.13,21.14,872400.0,15.0689,15.0831,15.005,15.0121,872400.0
2011-08-05 09:30:00,21.35,21.48,21.35,21.43,222200.0,15.1612,15.2535,15.1612,15.218,222200.0
2011-08-05 09:35:00,21.44,21.46,21.28,21.34,88400.0,15.2251,15.2393,15.1115,15.1541,88400.0
2011-08-05 09:40:00,21.33,21.35,21.22,21.25,74200.0,15.147,15.1612,15.0689,15.0902,74200.0
2011-08-05 09:45:00,21.25,21.36,21.24,21.29,139400.0,15.0902,15.1683,15.0831,15.1186,139400.0
2011-08-05 09:50:00,21.27,21.29,20.91,20.91,440000.0,15.1044,15.1186,14.8487,14.8487,440000.0
2011-08-05 09:55:00,20.91,21.01,20.83,20.83,199600.0,14.8487,14.9198,14.7919,14.7919,199600.0
2011-08-05 10:00:00,20.83,20.93,20.8,20.89,329200.0,14.7919,14.8629,14.7706,14.8345,329200.0
2011-08-05 10:05:00,20.89,21.03,20.85,21.03,152400.0,14.8345,14.934,14.8061,14.934,152400.0
2011-08-05 10:10:00,21.03,21.09,20.93,21.0,223800.0,14.934,14.9766,14.8629,14.9127,223800.0
2011-08-05 10:15:00,21.0,21.14,21.0,21.08,133800.0,14.9127,15.0121,14.9127,14.9695,133800.0
2011-08-05 10:20:00,21.1,21.16,21.04,21.14,106800.0,14.9837,15.0263,14.9411,15.0121,106800.0
2011-08-05 10:25:00,21.14,21.18,21.1,21.11,166800.0,15.0121,15.0405,14.9837,14.9908,166800.0
2011-08-05 10:30:00,21.11,21.12,21.0,21.04,127400.0,14.9908,14.9979,14.9127,14.9411,127400.0
2011-08-05 10:35:00,21.04,21.1,20.99,21.06,127200.0,14.9411,14.9837,14.9056,14.9553,127200.0
2011-08-05 10:40:00,21.07,21.08,20.98,21.0,152000.0,14.9624,14.9695,14.8985,14.9127,152000.0
2011-08-05 10:45:00,21.0,21.0,20.91,20.96,162800.0,14.9127,14.9127,14.8487,14.8843,162800.0
2011-08-05 10:50:00,20.96,20.99,20.92,20.95,103000.0,14.8843,14.9056,14.8558,14.8772,103000.0
2011-08-05 10:55:00,20.94,20.97,20.89,20.97,96200.0,14.87,14.8914,14.8345,14.8914,96200.0
2011-08-05 11:00:00,20.97,20.98,20.89,20.92,75000.0,14.8914,14.8985,14.8345,14.8558,75000.0
2011-08-05 11:05:00,20.92,20.92,20.86,20.88,87200.0,14.8558,14.8558,14.8132,14.8274,87200.0
2011-08-05 11:10:00,20.88,20.9,20.78,20.79,115200.0,14.8274,14.8416,14.7564,14.7635,115200.0
2011-08-05 11:15:00,20.8,20.82,20.72,20.74,159600.0,14.7706,14.7848,14.7138,14.728,159600.0
2011-08-05 11:20:00,20.75,20.75,20.68,20.74,135800.0,14.7351,14.7351,14.6854,14.728,135800.0
2011-08-05 11:25:00,20.73,20.93,20.72,20.8,285000.0,14.7209,14.8629,14.7138,14.7706,285000.0
2011-08-05 11:30:00,20.8,20.88,20.77,20.85,220800.0,14.7706,14.8274,14.7493,14.8061,220800.0
2011-08-05 11:35:00,20.85,20.87,20.79,20.8,149400.0,14.8061,14.8203,14.7635,14.7706,149400.0
2011-08-05 11:40:00,20.8,20.83,20.73,20.75,338000.0,14.7706,14.7919,14.7209,14.7351,338000.0
2011-08-05 11:45:00,20.74,20.74,20.55,20.57,283800.0,14.728,14.728,14.5931,14.6073,283800.0
2011-08-05 11:50:00,20.57,20.59,20.53,20.54,312000.0,14.6073,14.6215,14.5789,14.586,312000.0
2011-08-05 11:55:00,20.54,20.55,20.38,20.43,359200.0,14.586,14.5931,14.4724,14.5079,359200.0
2011-08-05 12:00:00,20.45,20.54,20.43,20.5,277400.0,14.5221,14.586,14.5079,14.5576,277400.0
2011-08-05 12:05:00,20.5,20.58,20.46,20.5,285200.0,14.5576,14.6144,14.5292,14.5576,285200.0
2011-08-05 12:10:00,20.5,20.75,20.5,20.75,539000.0,14.5576,14.7351,14.5576,14.7351,539000.0
2011-08-05 12:15:00,20.75,21.01,20.75,20.8,295200.0,14.7351,14.9198,14.7351,14.7706,295200.0
2011-08-05 12:20:00,20.8,20.83,20.68,20.82,220000.0,14.7706,14.7919,14.6854,14.7848,220000.0
2011-08-05 12:25:00,20.82,20.87,20.75,20.78,136800.0,14.7848,14.8203,14.7351,14.7564,136800.0
2011-08-05 12:30:00,20.78,20.85,20.72,20.85,158600.0,14.7564,14.8061,14.7138,14.8061,158600.0
2011-08-05 12:35:00,20.85,21.03,20.85,20.97,237000.0,14.8061,14.934,14.8061,14.8914,237000.0
2011-08-05 12:40:00,20.97,21.1,20.88,21.06,182200.0,14.8914,14.9837,14.8274,14.9553,182200.0
2011-08-05 12:45:00,21.06,21.25,21.0,21.17,198200.0,14.9553,15.0902,14.9127,15.0334,198200.0
2011-08-05 12:50:00,21.18,21.27,21.16,21.17,261600.0,15.0405,15.1044,15.0263,15.0334,261600.0
2011-08-05 12:55:00,21.18,21.23,21.15,21.21,208800.0,15.0405,15.076,15.0192,15.0618,208800.0
2011-08-05 13:00:00,21.21,21.26,21.08,21.09,118200.0,15.0618,15.0973,14.9695,14.9766,118200.0
2011-08-05 13:05:00,21.1,21.15,21.01,21.07,285600.0,14.9837,15.0192,14.9198,14.9624,285600.0
2011-08-05 13:10:00,21.07,21.13,21.05,21.1,135400.0,14.9624,15.005,14.9482,14.9837,135400.0
2011-08-05 13:15:00,21.1,21.22,21.09,21.21,73600.0,14.9837,15.0689,14.9766,15.0618,73600.0
2011-08-05 13:20:00,21.22,21.28,21.22,21.24,92000.0,15.0689,15.1115,15.0689,15.0831,92000.0
2011-08-05 13:25:00,21.23,21.25,21.19,21.21,90800.0,15.076,15.0902,15.0476,15.0618,90800.0
2011-08-05 13:30:00,21.21,21.25,21.15,21.16,170000.0,15.0618,15.0902,15.0192,15.0263,170000.0
2011-08-05 13:35:00,21.15,21.17,21.1,21.13,181200.0,15.0192,15.0334,14.9837,15.005,181200.0
2011-08-05 13:40:00,21.13,21.19,21.06,21.16,144200.0,15.005,15.0476,14.9553,15.0263,144200.0
2011-08-05 13:45:00,21.16,21.23,21.1,21.22,128000.0,15.0263,15.076,14.9837,15.0689,128000.0
2011-08-05 13:50:00,21.21,21.35,21.2,21.34,156600.0,15.0618,15.1612,15.0547,15.1541,156600.0
2011-08-05 13:55:00,21.35,21.36,21.24,21.29,106600.0,15.1612,15.1683,15.0831,15.1186,106600.0
2011-08-05 14:00:00,21.29,21.3,21.22,21.23,137400.0,15.1186,15.1257,15.0689,15.076,137400.0
2011-08-05 14:05:00,21.22,21.22,21.11,21.11,107400.0,15.0689,15.0689,14.9908,14.9908,107400.0
2011-08-05 14:10:00,21.1,21.11,21.05,21.08,92800.0,14.9837,14.9908,14.9482,14.9695,92800.0
2011-08-05 14:15:00,21.08,21.13,21.04,21.11,82000.0,14.9695,15.005,14.9411,14.9908,82000.0
2011-08-05 14:20:00,21.12,21.19,21.11,21.15,73200.0,14.9979,15.0476,14.9908,15.0192,73200.0
2011-08-05 14:25:00,21.15,21.15,21.09,21.09,67200.0,15.0192,15.0192,14.9766,14.9766,67200.0
2011-08-05 14:30:00,21.09,21.09,21.05,21.05,72800.0,14.9766,14.9766,14.9482,14.9482,72800.0
2011-08-05 14:35:00,21.05,21.11,21.04,21.1,60600.0,14.9482,14.9908,14.9411,14.9837,60600.0
2011-08-05 14:40:00,21.1,21.11,21.07,21.09,91400.0,14.9837,14.9908,14.9624,14.9766,91400.0
2011-08-05 14:45:00,21.09,21.09,21.0,21.01,114600.0,14.9766,14.9766,14.9127,14.9198,114600.0
2011-08-05 14:50:00,21.0,21.03,20.97,21.03,274600.0,14.9127,14.934,14.8914,14.934,274600.0
2011-08-05 14:55:00,21.04,21.04,20.98,21.0,281200.0,14.9411,14.9411,14.8985,14.9127,281200.0
2011-08-05 15:00:00,21.0,21.03,20.9,20.9,287200.0,14.9127,14.934,14.8416,14.8416,287200.0
2011-08-05 15:05:00,20.9,20.9,20.68,20.74,276400.0,14.8416,14.8416,14.6854,14.728,276400.0
2011-08-05 15:10:00,20.74,20.91,20.71,20.86,215000.0,14.728,14.8487,14.7067,14.8132,215000.0
2011-08-05 15:15:00,20.87,20.9,20.8,20.81,158400.0,14.8203,14.8416,14.7706,14.7777,158400.0
2011-08-05 15:20:00,20.8,20.93,20.8,20.89,159800.0,14.7706,14.8629,14.7706,14.8345,159800.0
2011-08-05 15:25:00,20.89,20.92,20.78,20.78,233000.0,14.8345,14.8558,14.7564,14.7564,233000.0
2011-08-05 15:30:00,20.78,20.89,20.78,20.88,285800.0,14.7564,14.8345,14.7564,14.8274,285800.0
2011-08-05 15:35:00,20.88,20.99,20.86,20.98,274200.0,14.8274,14.9056,14.8132,14.8985,274200.0
2011-08-05 15:40:00,20.98,21.0,20.94,20.96,353800.0,14.8985,14.9127,14.87,14.8843,353800.0
2011-08-05 15:45:00,20.96,20.97,20.83,20.84,548800.0,14.8843,14.8914,14.7919,14.799,548800.0
2011-08-05 15:50:00,20.84,20.9,20.81,20.9,620400.0,14.799,14.8416,14.7777,14.8416,620400.0
2011-08-05 15:55:00,20.9,20.93,20.86,20.86,942000.0,14.8416,14.8629,14.8132,14.8132,942000.0
2011-08-08 09:30:00,20.15,20.67,20.15,20.65,433400.0,14.309,14.6783,14.309,14.6641,433400.0
2011-08-08 09:35:00,20.64,20.78,20.6,20.68,119200.0,14.657,14.7564,14.6286,14.6854,119200.0
2011-08-08 09:40:00,20.68,20.7,20.56,20.57,268600.0,14.6854,14.6996,14.6002,14.6073,268600.0
2011-08-08 09:45:00,20.56,20.58,20.35,20.36,310200.0,14.6002,14.6144,14.4511,14.4582,310200.0
2011-08-08 09:50:00,20.36,20.39,20.27,20.27,257200.0,14.4582,14.4795,14.3943,14.3943,257200.0
2011-08-08 09:55:00,20.27,20.34,20.22,20.28,333000.0,14.3943,14.444,14.3588,14.4014,333000.0
2011-08-08 10:00:00,20.29,20.34,20.26,20.27,300800.0,14.4085,14.444,14.3872,14.3943,300800.0
2011-08-08 10:05:00,20.27,20.31,20.2,20.24,178400.0,14.3943,14.4227,14.3446,14.373,178400.0
2011-08-08 10:10:00,20.24,20.25,20.1,20.1,215600.0,14.373,14.3801,14.2735,14.2735,215600.0
2011-08-08 10:15:00,20.1,20.11,20.0,20.06,309600.0,14.2735,14.2806,14.2025,14.2451,309600.0
2011-08-08 10:20:00,20.06,20.08,20.02,20.06,171000.0,14.2451,14.2593,14.2167,14.2451,171000.0
2011-08-08 10:25:00,20.07,20.07,19.98,20.0,398400.0,14.2522,14.2522,14.1883,14.2025,398400.0
2011-08-08 10:30:00,20.0,20.04,19.9,19.92,408000.0,14.2025,14.2309,14.1315,14.1457,408000.0
2011-08-08 10:35:00,19.91,19.95,19.84,19.95,289200.0,14.1386,14.167,14.0889,14.167,289200.0
2011-08-08 10:40:00,19.95,20.0,19.9,19.98,206600.0,14.167,14.2025,14.1315,14.1883,206600.0
2011-08-08 10:45:00,20.0,20.01,19.9,20.0,278600.0,14.2025,14.2096,14.1315,14.2025,278600.0
2011-08-08 10:50:00,20.0,20.0,19.92,19.93,163600.0,14.2025,14.2025,14.1457,14.1528,163600.0
2011-08-08 10:55:00,19.94,19.97,19.83,19.84,178800.0,14.1599,14.1812,14.0818,14.0889,178800.0
2011-08-08 11:00:00,19.84,19.9,19.79,19.9,407000.0,14.0889,14.1315,14.0534,14.1315,407000.0
2011-08-08 11:05:00,19.91,20.0,19.86,20.0,228000.0,14.1386,14.2025,14.1031,14.2025,228000.0
2011-08-08 11:10:00,20.0,20.15,19.97,20.09,172000.0,14.2025,14.309,14.1812,14.2664,172000.0
2011-08-08 11:15:00,20.09,20.11,20.02,20.06,183600.0,14.2664,14.2806,14.2167,14.2451,183600.0
2011-08-08 11:20:00,20.06,20.06,19.99,20.03,147200.0,14.2451,14.2451,14.1954,14.2238,147200.0
2011-08-08 11:25:00,20.02,20.03,19.96,19.97,180600.0,14.2167,14.2238,14.1741,14.1812,180600.0
2011-08-08 11:30:00,19.97,19.97,19.89,19.93,179600.0,14.1812,14.1812,14.1244,14.1528,179600.0
2011-08-08 11:35:00,19.93,19.95,19.89,19.93,72000.0,14.1528,14.167,14.1244,14.1528,72000.0
2011-08-08 11:40:00,19.93,19.97,19.9,19.92,49200.0,14.1528,14.1812,14.1315,14.1457,49200.0
2011-08-08 11:45:00,19.92,19.96,19.84,19.96,250600.0,14.1457,14.1741,14.0889,14.1741,250600.0
2011-08-08 11:50:00,19.96,19.98,19.9,19.95,97800.0,14.1741,14.1883,14.1315,14.167,97800.0
2011-08-08 11:55:00,19.96,19.98,19.93,19.93,93800.0,14.1741,14.1883,14.1528,14.1528,93800.0
2011-08-08 12:00:00,19.93,19.94,19.87,19.88,128000.0,14.1528,14.1599,14.1102,14.1173,128000.0
2011-08-08 12:05:00,19.87,19.9,19.82,19.89,82400.0,14.1102,14.1315,14.0747,14.1244,82400.0
2011-08-08 12:10:00,19.88,19.93,19.86,19.88,57000.0,14.1173,14.1528,14.1031,14.1173,57000.0
2011-08-08 12:15:00,19.89,19.9,19.75,19.77,204600.0,14.1244,14.1315,14.025,14.0392,204600.0
2011-08-08 12:20:00,19.76,19.78,19.69,19.75,146200.0,14.0321,14.0463,13.9824,14.025,146200.0
2011-08-08 12:25:00,19.75,19.76,19.64,19.64,135800.0,14.025,14.0321,13.9469,13.9469,135800.0
2011-08-08 12:30:00,19.65,19.69,19.62,19.64,80200.0,13.954,13.9824,13.9327,13.9469,80200.0
2011-08-08 12:35:00,19.63,19.65,19.59,19.6,63400.0,13.9398,13.954,13.9114,13.9185,63400.0
2011-08-08 12:40:00,19.6,19.7,19.57,19.64,105600.0,13.9185,13.9895,13.8972,13.9469,105600.0
2011-08-08 12:45:00,19.63,19.68,19.61,19.68,108000.0,13.9398,13.9753,13.9256,13.9753,108000.0
2011-08-08 12:50:00,19.67,19.7,19.64,19.65,70800.0,13.9682,13.9895,13.9469,13.954,70800.0
2011-08-08 12:55:00,19.65,19.66,19.59,19.59,66000.0,13.954,13.9611,13.9114,13.9114,66000.0
2011-08-08 13:00:00,19.6,19.67,19.59,19.61,83800.0,13.9185,13.9682,13.9114,13.9256,83800.0
2011-08-08 13:05:00,19.61,19.63,19.54,19.55,88600.0,13.9256,13.9398,13.8759,13.883,88600.0
2011-08-08 13:10:00,19.55,19.56,19.46,19.48,139200.0,13.883,13.8901,13.8191,13.8333,139200.0
2011-08-08 13:15:00,19.47,19.51,19.43,19.49,74200.0,13.8262,13.8546,13.7978,13.8404,74200.0
2011-08-08 13:20:00,19.49,19.54,19.47,19.53,87400.0,13.8404,13.8759,13.8262,13.8688,87400.0
2011-08-08 13:25:00,19.53,19.57,19.53,19.56,69200.0,13.8688,13.8972,13.8688,13.8901,69200.0
2011-08-08 13:30:00,19.55,19.57,19.54,19.55,175600.0,13.883,13.8972,13.8759,13.883,175600.0
2011-08-08 13:35:00,19.54,19.56,19.39,19.39,180000.0,13.8759,13.8901,13.7694,13.7694,180000.0
2011-08-08 13:40:00,19.4,19.43,19.35,19.37,117400.0,13.7765,13.7978,13.7409,13.7552,117400.0
2011-08-08 13:45:00,19.37,19.38,19.27,19.32,164000.0,13.7552,13.7623,13.6841,13.7196,164000.0
2011-08-08 13:50:00,19.32,19.42,19.28,19.39,191600.0,13.7196,13.7907,13.6912,13.7694,191600.0
2011-08-08 13:55:00,19.4,19.41,19.33,19.35,494600.0,13.7765,13.7836,13.7267,13.7409,494600.0
2011-08-08 14:00:00,19.34,19.48,19.31,19.48,201600.0,13.7338,13.8333,13.7125,13.8333,201600.0
2011-08-08 14:05:00,19.47,19.48,19.38,19.42,230600.0,13.8262,13.8333,13.7623,13.7907,230600.0
2011-08-08 14:10:00,19.42,19.47,19.32,19.32,162600.0,13.7907,13.8262,13.7196,13.7196,162600.0
2011-08-08 14:15:00,19.33,19.33,19.2,19.3,200600.0,13.7267,13.7267,13.6344,13.7054,200600.0
2011-08-08 14:20:00,19.3,19.33,19.07,19.13,225600.0,13.7054,13.7267,13.5421,13.5847,225600.0
2011-08-08 14:25:00,19.13,19.31,18.99,19.31,435200.0,13.5847,13.7125,13.4853,13.7125,435200.0
2011-08-08 14:30:00,19.31,19.38,19.2,19.35,226400.0,13.7125,13.7623,13.6344,13.7409,226400.0
2011-08-08 14:35:00,19.35,19.39,19.27,19.28,176800.0,13.7409,13.7694,13.6841,13.6912,176800.0
2011-08-08 14:40:00,19.28,19.3,19.22,19.3,126800.0,13.6912,13.7054,13.6486,13.7054,126800.0
2011-08-08 14:45:00,19.29,19.3,19.08,19.09,315400.0,13.6983,13.7054,13.5492,13.5563,315400.0
2011-08-08 14:50:00,19.1,19.12,19.08,19.11,229200.0,13.5634,13.5776,13.5492,13.5705,229200.0
2011-08-08 14:55:00,19.1,19.11,19.07,19.1,139000.0,13.5634,13.5705,13.5421,13.5634,139000.0
2011-08-08 15:00:00,19.09,19.17,19.09,19.17,137800.0,13.5563,13.6131,13.5563,13.6131,137800.0
2011-08-08 15:05:00,19.17,19.34,19.17,19.33,190200.0,13.6131,13.7338,13.6131,13.7267,190200.0
2011-08-08 15:10:00,19.33,19.49,19.3,19.49,181600.0,13.7267,13.8404,13.7054,13.8404,181600.0
2011-08-08 15:15:00,19.49,19.65,19.43,19.6,365600.0,13.8404,13.954,13.7978,13.9185,365600.0
2011-08-08 15:20:00,19.59,19.59,19.53,19.58,298800.0,13.9114,13.9114,13.8688,13.9043,298800.0
2011-08-08 15:25:00,19.58,19.58,19.48,19.53,562200.0,13.9043,13.9043,13.8333,13.8688,562200.0
2011-08-08 15:30:00,19.53,19.54,19.31,19.33,299000.0,13.8688,13.8759,13.7125,13.7267,299000.0
2011-08-08 15:35:00,19.32,19.32,19.25,19.27,373000.0,13.7196,13.7196,13.6699,13.6841,373000.0
2011-08-08 15:40:00,19.27,19.3,19.16,19.16,437200.0,13.6841,13.7054,13.606,13.606,437200.0
2011-08-08 15:45:00,19.16,19.16,18.99,19.0,709600.0,13.606,13.606,13.4853,13.4924,709600.0
2011-08-08 15:50:00,19.0,19.11,18.98,19.02,675000.0,13.4924,13.5705,13.4782,13.5066,675000.0
2011-08-08 15:55:00,19.02,19.02,18.82,18.84,1639200.0,13.5066,13.5066,13.3646,13.3788,1639200.0
2011-08-09 09:30:00,19.25,19.42,19.25,19.39,336600.0,13.6699,13.7907,13.6699,13.7694,336600.0
2011-08-09 09:35:00,19.41,19.41,18.99,18.99,212400.0,13.7836,13.7836,13.4853,13.4853,212400.0
2011-08-09 09:40:00,19.0,19.05,18.86,18.93,265400.0,13.4924,13.5279,13.393,13.4427,265400.0
2011-08-09 09:45:00,18.93,19.06,18.86,18.91,289000.0,13.4427,13.535,13.393,13.4285,289000.0
2011-08-09 09:50:00,18.9,19.04,18.9,18.91,376000.0,13.4214,13.5208,13.4214,13.4285,376000.0
2011-08-09 09:55:00,18.91,19.03,18.89,18.97,322000.0,13.4285,13.5137,13.4143,13.4711,322000.0
2011-08-09 10:00:00,18.97,19.2,18.97,19.16,251400.0,13.4711,13.6344,13.4711,13.606,251400.0
2011-08-09 10:05:00,19.16,19.24,19.05,19.13,296800.0,13.606,13.6628,13.5279,13.5847,296800.0
2011-08-09 10:10:00,19.13,19.22,19.09,19.22,343200.0,13.5847,13.6486,13.5563,13.6486,343200.0
2011-08-09 10:15:00,19.23,19.27,19.1,19.14,318000.0,13.6557,13.6841,13.5634,13.5918,318000.0
2011-08-09 10:20:00,19.14,19.16,19.03,19.04,502400.0,13.5918,13.606,13.5137,13.5208,502400.0
2011-08-09 10:25:00,19.04,19.14,19.04,19.12,308200.0,13.5208,13.5918,13.5208,13.5776,308200.0
2011-08-09 10:30:00,19.11,19.22,19.09,19.22,261200.0,13.5705,13.6486,13.5563,13.6486,261200.0
2011-08-09 10:35:00,19.21,19.23,19.17,19.17,176400.0,13.6415,13.6557,13.6131,13.6131,176400.0
2011-08-09 10:40:00,19.17,19.19,19.09,19.09,155400.0,13.6131,13.6273,13.5563,13.5563,155400.0
2011-08-09 10:45:00,19.1,19.22,19.1,19.16,201400.0,13.5634,13.6486,13.5634,13.606,201400.0
2011-08-09 10:50:00,19.17,19.18,19.09,19.13,189600.0,13.6131,13.6202,13.5563,13.5847,189600.0
2011-08-09 10:55:00,19.12,19.14,19.07,19.11,226000.0,13.5776,13.5918,13.5421,13.5705,226000.0
2011-08-09 11:00:00,19.11,19.15,19.03,19.03,229800.0,13.5705,13.5989,13.5137,13.5137,229800.0
2011-08-09 11:05:00,19.03,19.11,19.01,19.01,200600.0,13.5137,13.5705,13.4995,13.4995,200600.0
2011-08-09 11:10:00,19.02,19.04,18.91,18.95,148800.0,13.5066,13.5208,13.4285,13.4569,148800.0
2011-08-09 11:15:00,18.96,18.97,18.92,18.93,167600.0,13.464,13.4711,13.4356,13.4427,167600.0
2011-08-09 11:20:00,18.94,19.01,18.94,18.98,134400.0,13.4498,13.4995,13.4498,13.4782,134400.0
2011-08-09 11:25:00,18.98,19.09,18.98,19.08,102000.0,13.4782,13.5563,13.4782,13.5492,102000.0
2011-08-09 11:30:00,19.08,19.1,19.05,19.09,92000.0,13.5492,13.5634,13.5279,13.5563,92000.0
2011-08-09 11:35:00,19.09,19.15,19.07,19.14,171800.0,13.5563,13.5989,13.5421,13.5918,171800.0
2011-08-09 11:40:00,19.14,19.19,19.13,19.18,133600.0,13.5918,13.6273,13.5847,13.6202,133600.0
2011-08-09 11:45:00,19.19,19.19,19.09,19.09,130000.0,13.6273,13.6273,13.5563,13.5563,130000.0
2011-08-09 11:50:00,19.09,19.15,19.07,19.15,98600.0,13.5563,13.5989,13.5421,13.5989,98600.0
2011-08-09 11:55:00,19.15,19.21,19.15,19.18,230800.0,13.5989,13.6415,13.5989,13.6202,230800.0
2011-08-09 12:00:00,19.18,19.28,19.18,19.26,153800.0,13.6202,13.6912,13.6202,13.677,153800.0
2011-08-09 12:05:00,19.26,19.31,19.24,19.3,155200.0,13.677,13.7125,13.6628,13.7054,155200.0
2011-08-09 12:10:00,19.3,19.31,19.27,19.28,180200.0,13.7054,13.7125,13.6841,13.6912,180200.0
2011-08-09 12:15:00,19.28,19.28,19.26,19.27,93000.0,13.6912,13.6912,13.677,13.6841,93000.0
2011-08-09 12:20:00,19.27,19.3,19.25,19.28,160400.0,13.6841,13.7054,13.6699,13.6912,160400.0
2011-08-09 12:25:00,19.28,19.28,19.22,19.23,91000.0,13.6912,13.6912,13.6486,13.6557,91000.0
2011-08-09 12:30:00,19.23,19.25,19.23,19.23,74400.0,13.6557,13.6699,13.6557,13.6557,74400.0
2011-08-09 12:35:00,19.23,19.26,19.22,19.25,42800.0,13.6557,13.677,13.6486,13.6699,42800.0
2011-08-09 12:40:00,19.25,19.27,19.24,19.25,60200.0,13.6699,13.6841,13.6628,13.6699,60200.0
2011-08-09 12:45:00,19.24,19.25,19.22,19.22,70400.0,13.6628,13.6699,13.6486,13.6486,70400.0
2011-08-09 12:50:00,19.22,19.22,19.17,19.2,134600.0,13.6486,13.6486,13.6131,13.6344,134600.0
2011-08-09 12:55:00,19.2,19.21,19.14,19.14,97200.0,13.6344,13.6415,13.5918,13.5918,97200.0
2011-08-09 13:00:00,19.13,19.13,19.07,19.07,223200.0,13.5847,13.5847,13.5421,13.5421,223200.0
2011-08-09 13:05:00,19.07,19.14,19.06,19.13,102000.0,13.5421,13.5918,13.535,13.5847,102000.0
2011-08-09 13:10:00,19.13,19.14,19.11,19.14,230200.0,13.5847,13.5918,13.5705,13.5918,230200.0
2011-08-09 13:15:00,19.14,19.14,19.1,19.1,89200.0,13.5918,13.5918,13.5634,13.5634,89200.0
2011-08-09 13:20:00,19.1,19.13,19.09,19.11,66800.0,13.5634,13.5847,13.5563,13.5705,66800.0
2011-08-09 13:25:00,19.11,19.13,19.07,19.08,113800.0,13.5705,13.5847,13.5421,13.5492,113800.0
2011-08-09 13:30:00,19.08,19.09,19.05,19.07,171000.0,13.5492,13.5563,13.5279,13.5421,171000.0
2011-08-09 13:35:00,19.07,19.11,19.07,19.08,134200.0,13.5421,13.5705,13.5421,13.5492,134200.0
2011-08-09 13:40:00,19.09,19.14,19.08,19.14,71600.0,13.5563,13.5918,13.5492,13.5918,71600.0
2011-08-09 13:45:00,19.14,19.15,19.04,19.09,304600.0,13.5918,13.5989,13.5208,13.5563,304600.0
2011-08-09 13:50:00,19.1,19.11,19.03,19.03,146200.0,13.5634,13.5705,13.5137,13.5137,146200.0
2011-08-09 13:55:00,19.03,19.1,18.99,19.08,154400.0,13.5137,13.5634,13.4853,13.5492,154400.0
2011-08-09 14:00:00,19.07,19.13,19.07,19.08,147400.0,13.5421,13.5847,13.5421,13.5492,147400.0
2011-08-09 14:05:00,19.07,19.07,19.0,19.04,200600.0,13.5421,13.5421,13.4924,13.5208,200600.0
2011-08-09 14:10:00,19.04,19.06,18.88,18.97,237200.0,13.5208,13.535,13.4072,13.4711,237200.0
2011-08-09 14:15:00,18.99,19.17,18.92,18.97,205600.0,13.4853,13.6131,13.4356,13.4711,205600.0
2011-08-09 14:20:00,18.97,18.98,18.45,18.68,723000.0,13.4711,13.4782,13.1018,13.2652,723000.0
2011-08-09 14:25:00,18.67,18.89,18.65,18.8,300800.0,13.2581,13.4143,13.2439,13.3504,300800.0
2011-08-09 14:30:00,18.8,18.81,18.71,18.77,271400.0,13.3504,13.3575,13.2865,13.3291,271400.0
2011-08-09 14:35:00,18.76,18.81,18.55,18.58,415600.0,13.322,13.3575,13.1728,13.1942,415600.0
2011-08-09 14:40:00,18.59,18.59,18.18,18.21,390000.0,13.2013,13.2013,12.9101,12.9314,390000.0
2011-08-09 14:45:00,18.2,18.5,18.18,18.42,314000.0,12.9243,13.1373,12.9101,13.0805,314000.0
2011-08-09 14:50:00,18.42,18.69,18.41,18.61,230200.0,13.0805,13.2723,13.0734,13.2155,230200.0
2011-08-09 14:55:00,18.61,18.63,18.46,18.5,306000.0,13.2155,13.2297,13.1089,13.1373,306000.0
2011-08-09 15:00:00,18.49,18.64,18.41,18.55,425000.0,13.1302,13.2368,13.0734,13.1728,425000.0
2011-08-09 15:05:00,18.55,18.61,18.48,18.53,392000.0,13.1728,13.2155,13.1231,13.1586,392000.0
2011-08-09 15:10:00,18.53,18.83,18.52,18.77,421000.0,13.1586,13.3717,13.1515,13.3291,421000.0
2011-08-09 15:15:00,18.77,19.07,18.75,19.02,360400.0,13.3291,13.5421,13.3149,13.5066,360400.0
2011-08-09 15:20:00,19.02,19.04,18.89,18.94,269400.0,13.5066,13.5208,13.4143,13.4498,269400.0
2011-08-09 15:25:00,18.94,19.11,18.89,19.08,280800.0,13.4498,13.5705,13.4143,13.5492,280800.0
2011-08-09 15:30:00,19.07,19.1,18.96,19.01,264600.0,13.5421,13.5634,13.464,13.4995,264600.0
2011-08-09 15:35:00,19.01,19.11,18.97,19.1,350000.0,13.4995,13.5705,13.4711,13.5634,350000.0
2011-08-09 15:40:00,19.11,19.31,19.1,19.27,435600.0,13.5705,13.7125,13.5634,13.6841,435600.0
2011-08-09 15:45:00,19.27,19.43,19.26,19.4,568000.0,13.6841,13.7978,13.677,13.7765,568000.0
2011-08-09 15:50:00,19.4,19.52,19.38,19.5,569800.0,13.7765,13.8617,13.7623,13.8475,569800.0
2011-08-09 15:55:00,19.49,19.81,19.48,19.8,1169400.0,13.8404,14.0676,13.8333,14.0605,1169400.0
2011-08-10 09:30:00,19.39,19.39,18.9,18.92,272800.0,13.7694,13.7694,13.4214,13.4356,272800.0
2011-08-10 09:35:00,18.9,19.04,18.79,19.04,337600.0,13.4214,13.5208,13.3433,13.5208,337600.0
2011-08-10 09:40:00,19.02,19.11,18.91,19.08,132000.0,13.5066,13.5705,13.4285,13.5492,132000.0
2011-08-10 09:45:00,19.1,19.17,19.03,19.09,234600.0,13.5634,13.6131,13.5137,13.5563,234600.0
2011-08-10 09:50:00,19.08,19.11,18.92,18.94,149200.0,13.5492,13.5705,13.4356,13.4498,149200.0
2011-08-10 09:55:00,18.93,19.04,18.86,18.89,193400.0,13.4427,13.5208,13.393,13.4143,193400.0
2011-08-10 10:00:00,18.86,18.88,18.75,18.75,206800.0,13.393,13.4072,13.3149,13.3149,206800.0
2011-08-10 10:05:00,18.76,18.93,18.74,18.81,209200.0,13.322,13.4427,13.3078,13.3575,209200.0
2011-08-10 10:10:00,18.81,18.81,18.63,18.72,225600.0,13.3575,13.3575,13.2297,13.2936,225600.0
2011-08-10 10:15:00,18.71,18.76,18.61,18.63,463200.0,13.2865,13.322,13.2155,13.2297,463200.0
2011-08-10 10:20:00,18.63,18.68,18.42,18.53,440800.0,13.2297,13.2652,13.0805,13.1586,440800.0
2011-08-10 10:25:00,18.54,18.61,18.49,18.52,281400.0,13.1657,13.2155,13.1302,13.1515,281400.0
2011-08-10 10:30:00,18.52,18.82,18.45,18.75,317200.0,13.1515,13.3646,13.1018,13.3149,317200.0
2011-08-10 10:35:00,18.75,18.76,18.56,18.6,186800.0,13.3149,13.322,13.1799,13.2084,186800.0
2011-08-10 10:40:00,18.61,18.74,18.58,18.58,171200.0,13.2155,13.3078,13.1942,13.1942,171200.0
2011-08-10 10:45:00,18.58,18.62,18.53,18.61,105600.0,13.1942,13.2226,13.1586,13.2155,105600.0
2011-08-10 10:50:00,18.61,18.62,18.5,18.5,155800.0,13.2155,13.2226,13.1373,13.1373,155800.0
2011-08-10 10:55:00,18.49,18.58,18.47,18.54,259000.0,13.1302,13.1942,13.116,13.1657,259000.0
2011-08-10 11:00:00,18.54,18.54,18.35,18.35,218000.0,13.1657,13.1657,13.0308,13.0308,218000.0
2011-08-10 11:05:00,18.36,18.41,18.29,18.36,279000.0,13.0379,13.0734,12.9882,13.0379,279000.0
2011-08-10 11:10:00,18.36,18.45,18.33,18.4,209800.0,13.0379,13.1018,13.0166,13.0663,209800.0
2011-08-10 11:15:00,18.4,18.5,18.35,18.39,285400.0,13.0663,13.1373,13.0308,13.0592,285400.0
2011-08-10 11:20:00,18.4,18.41,18.28,18.32,150800.0,13.0663,13.0734,12.9811,13.0095,150800.0
2011-08-10 11:25:00,18.31,18.32,18.25,18.27,160600.0,13.0024,13.0095,12.9598,12.974,160600.0
2011-08-10 11:30:00,18.27,18.42,18.25,18.39,174800.0,12.974,13.0805,12.9598,13.0592,174800.0
2011-08-10 11:35:00,18.38,18.39,18.19,18.25,348000.0,13.0521,13.0592,12.9172,12.9598,348000.0
2011-08-10 11:40:00,18.26,18.39,18.23,18.35,176400.0,12.9669,13.0592,12.9456,13.0308,176400.0
2011-08-10 11:45:00,18.35,18.38,18.25,18.25,149600.0,13.0308,13.0521,12.9598,12.9598,149600.0
2011-08-10 11:50:00,18.25,18.36,18.25,18.32,154400.0,12.9598,13.0379,12.9598,13.0095,154400.0
2011-08-10 11:55:00,18.33,18.45,18.33,18.38,208400.0,13.0166,13.1018,13.0166,13.0521,208400.0
2011-08-10 12:00:00,18.38,18.4,18.3,18.37,167800.0,13.0521,13.0663,12.9953,13.045,167800.0
2011-08-10 12:05:00,18.38,18.47,18.38,18.43,226600.0,13.0521,13.116,13.0521,13.0876,226600.0
2011-08-10 12:10:00,18.43,18.43,18.38,18.4,95400.0,13.0876,13.0876,13.0521,13.0663,95400.0
2011-08-10 12:15:00,18.4,18.48,18.4,18.47,106400.0,13.0663,13.1231,13.0663,13.116,106400.0
2011-08-10 12:20:00,18.47,18.48,18.39,18.43,106000.0,13.116,13.1231,13.0592,13.0876,106000.0
2011-08-10 12:25:00,18.42,18.42,18.31,18.31,114200.0,13.0805,13.0805,13.0024,13.0024,114200.0
2011-08-10 12:30:00,18.31,18.35,18.28,18.31,288600.0,13.0024,13.0308,12.9811,13.0024,288600.0
2011-08-10 12:35:00,18.31,18.32,18.25,18.25,319600.0,13.0024,13.0095,12.9598,12.9598,319600.0
2011-08-10 12:40:00,18.25,18.25,18.22,18.25,279200.0,12.9598,12.9598,12.9385,12.9598,279200.0
2011-08-10 12:45:00,18.25,18.28,18.23,18.23,179800.0,12.9598,12.9811,12.9456,12.9456,179800.0
2011-08-10 12:50:00,18.24,18.3,18.23,18.3,133200.0,12.9527,12.9953,12.9456,12.9953,133200.0
2011-08-10 12:55:00,18.3,18.4,18.27,18.36,126000.0,12.9953,13.0663,12.974,13.0379,126000.0
2011-08-10 13:00:00,18.36,18.4,18.32,18.39,152200.0,13.0379,13.0663,13.0095,13.0592,152200.0
2011-08-10 13:05:00,18.39,18.42,18.3,18.3,474200.0,13.0592,13.0805,12.9953,12.9953,474200.0
2011-08-10 13:10:00,18.3,18.31,18.25,18.27,194400.0,12.9953,13.0024,12.9598,12.974,194400.0
2011-08-10 13:15:00,18.28,18.3,18.23,18.25,174800.0,12.9811,12.9953,12.9456,12.9598,174800.0
2011-08-10 13:20:00,18.25,18.28,18.22,18.25,298600.0,12.9598,12.9811,12.9385,12.9598,298600.0
2011-08-10 13:25:00,18.27,18.35,18.24,18.31,127200.0,12.974,13.0308,12.9527,13.0024,127200.0
2011-08-10 13:30:00,18.31,18.33,18.23,18.25,298800.0,13.0024,13.0166,12.9456,12.9598,298800.0
2011-08-10 13:35:00,18.25,18.32,18.24,18.25,100000.0,12.9598,13.0095,12.9527,12.9598,100000.0
2011-08-10 13:40:00,18.26,18.34,18.24,18.31,77600.0,12.9669,13.0237,12.9527,13.0024,77600.0
2011-08-10 13:45:00,18.32,18.51,18.32,18.43,228000.0,13.0095,13.1444,13.0095,13.0876,228000.0
2011-08-10 13:50:00,18.43,18.53,18.43,18.53,121000.0,13.0876,13.1586,13.0876,13.1586,121000.0
2011-08-10 13:55:00,18.54,18.6,18.52,18.59,181200.0,13.1657,13.2084,13.1515,13.2013,181200.0
2011-08-10 14:00:00,18.57,18.58,18.47,18.49,228800.0,13.187,13.1942,13.116,13.1302,228800.0
2011-08-10 14:05:00,18.5,18.63,18.49,18.58,254200.0,13.1373,13.2297,13.1302,13.1942,254200.0
2011-08-10 14:10:00,18.59,18.76,18.57,18.72,346800.0,13.2013,13.322,13.187,13.2936,346800.0
2011-08-10 14:15:00,18.73,18.76,18.55,18.56,526600.0,13.3007,13.322,13.1728,13.1799,526600.0
2011-08-10 14:20:00,18.57,18.68,18.56,18.6,225200.0,13.187,13.2652,13.1799,13.2084,225200.0
2011-08-10 14:25:00,18.6,18.71,18.6,18.66,259600.0,13.2084,13.2865,13.2084,13.251,259600.0
2011-08-10 14:30:00,18.65,18.7,18.61,18.61,220800.0,13.2439,13.2794,13.2155,13.2155,220800.0
2011-08-10 14:35:00,18.61,18.66,18.5,18.5,285200.0,13.2155,13.251,13.1373,13.1373,285200.0
2011-08-10 14:40:00,18.5,18.54,18.49,18.5,175200.0,13.1373,13.1657,13.1302,13.1373,175200.0
2011-08-10 14:45:00,18.5,18.58,18.48,18.5,365200.0,13.1373,13.1942,13.1231,13.1373,365200.0
2011-08-10 14:50:00,18.52,18.53,18.43,18.46,196000.0,13.1515,13.1586,13.0876,13.1089,196000.0
2011-08-10 14:55:00,18.47,18.5,18.41,18.42,219200.0,13.116,13.1373,13.0734,13.0805,219200.0
2011-08-10 15:00:00,18.41,18.45,18.36,18.41,218800.0,13.0734,13.1018,13.0379,13.0734,218800.0
2011-08-10 15:05:00,18.41,18.43,18.17,18.2,476800.0,13.0734,13.0876,12.903,12.9243,476800.0
2011-08-10 15:10:00,18.2,18.26,18.16,18.17,483000.0,12.9243,12.9669,12.8959,12.903,483000.0
2011-08-10 15:15:00,18.16,18.16,18.06,18.06,462800.0,12.8959,12.8959,12.8249,12.8249,462800.0
2011-08-10 15:20:00,18.06,18.13,18.05,18.11,306400.0,12.8249,12.8746,12.8178,12.8604,306400.0
2011-08-10 15:25:00,18.11,18.18,17.98,17.99,360200.0,12.8604,12.9101,12.7681,12.7752,360200.0
2011-08-10 15:30:00,17.99,18.0,17.87,17.88,513200.0,12.7752,12.7823,12.69,12.6971,513200.0
2011-08-10 15:35:00,17.88,18.02,17.88,18.02,386600.0,12.6971,12.7965,12.6971,12.7965,386600.0
2011-08-10 15:40:00,18.02,18.12,17.95,18.0,524000.0,12.7965,12.8675,12.7468,12.7823,524000.0
2011-08-10 15:45:00,17.99,18.02,17.94,18.0,529200.0,12.7752,12.7965,12.7397,12.7823,529200.0
2011-08-10 15:50:00,18.0,18.01,17.89,17.9,733000.0,12.7823,12.7894,12.7042,12.7113,733000.0
2011-08-10 15:55:00,17.9,17.9,17.76,17.77,1184400.0,12.7113,12.7113,12.6118,12.6189,1184400.0
2011-08-11 09:30:00,18.1,18.37,17.9,18.0,387600.0,12.8533,13.045,12.7113,12.7823,387600.0
2011-08-11 09:35:00,18.02,18.1,17.86,17.93,263200.0,12.7965,12.8533,12.6829,12.7326,263200.0
2011-08-11 09:40:00,17.93,18.03,17.82,17.84,257400.0,12.7326,12.8036,12.6545,12.6687,257400.0
2011-08-11 09:45:00,17.84,17.99,17.8,17.85,330000.0,12.6687,12.7752,12.6403,12.6758,330000.0
2011-08-11 09:50:00,17.83,17.83,17.68,17.68,234800.0,12.6616,12.6616,12.555,12.555,234800.0
2011-08-11 09:55:00,17.68,17.75,17.56,17.68,212200.0,12.555,12.6047,12.4698,12.555,212200.0
2011-08-11 10:00:00,17.68,17.74,17.67,17.7,322200.0,12.555,12.5976,12.5479,12.5692,322200.0
2011-08-11 10:05:00,17.71,17.74,17.63,17.72,184800.0,12.5763,12.5976,12.5195,12.5834,184800.0
2011-08-11 10:10:00,17.72,17.73,17.64,17.73,237200.0,12.5834,12.5905,12.5266,12.5905,237200.0
2011-08-11 10:15:00,17.73,17.88,17.72,17.84,444800.0,12.5905,12.6971,12.5834,12.6687,444800.0
2011-08-11 10:20:00,17.84,17.88,17.82,17.86,420000.0,12.6687,12.6971,12.6545,12.6829,420000.0
2011-08-11 10:25:00,17.86,17.91,17.77,17.79,285800.0,12.6829,12.7184,12.6189,12.6332,285800.0
2011-08-11 10:30:00,17.79,17.86,17.79,17.83,290400.0,12.6332,12.6829,12.6332,12.6616,290400.0
2011-08-11 10:35:00,17.83,17.86,17.75,17.85,238600.0,12.6616,12.6829,12.6047,12.6758,238600.0
2011-08-11 10:40:00,17.85,17.86,17.8,17.84,168000.0,12.6758,12.6829,12.6403,12.6687,168000.0
2011-08-11 10:45:00,17.84,17.87,17.78,17.86,231200.0,12.6687,12.69,12.626,12.6829,231200.0
2011-08-11 10:50:00,17.86,17.95,17.86,17.9,357200.0,12.6829,12.7468,12.6829,12.7113,357200.0
2011-08-11 10:55:00,17.9,17.91,17.78,17.8,239200.0,12.7113,12.7184,12.626,12.6403,239200.0
2011-08-11 11:00:00,17.8,17.95,17.8,17.94,283600.0,12.6403,12.7468,12.6403,12.7397,283600.0
2011-08-11 11:05:00,17.95,17.99,17.93,17.94,158200.0,12.7468,12.7752,12.7326,12.7397,158200.0
2011-08-11 11:10:00,17.94,17.96,17.88,17.91,179800.0,12.7397,12.7539,12.6971,12.7184,179800.0
2011-08-11 11:15:00,17.92,17.96,17.89,17.96,120800.0,12.7255,12.7539,12.7042,12.7539,120800.0
2011-08-11 11:20:00,17.96,17.99,17.93,17.95,121600.0,12.7539,12.7752,12.7326,12.7468,121600.0
2011-08-11 11:25:00,17.95,18.05,17.92,18.03,160200.0,12.7468,12.8178,12.7255,12.8036,160200.0
2011-08-11 11:30:00,18.03,18.08,18.03,18.06,127000.0,12.8036,12.8391,12.8036,12.8249,127000.0
2011-08-11 11:35:00,18.07,18.07,17.96,17.98,154800.0,12.832,12.832,12.7539,12.7681,154800.0
2011-08-11 11:40:00,17.98,18.0,17.94,18.0,133400.0,12.7681,12.7823,12.7397,12.7823,133400.0
2011-08-11 11:45:00,18.0,18.06,18.0,18.06,153600.0,12.7823,12.8249,12.7823,12.8249,153600.0
2011-08-11 11:50:00,18.05,18.17,18.04,18.17,87400.0,12.8178,12.903,12.8107,12.903,87400.0
2011-08-11 11:55:00,18.17,18.18,18.11,18.11,107600.0,12.903,12.9101,12.8604,12.8604,107600.0
2011-08-11 12:00:00,18.11,18.16,18.07,18.16,70800.0,12.8604,12.8959,12.832,12.8959,70800.0
2011-08-11 12:05:00,18.16,18.23,18.15,18.22,104000.0,12.8959,12.9456,12.8888,12.9385,104000.0
2011-08-11 12:10:00,18.22,18.22,18.13,18.17,102200.0,12.9385,12.9385,12.8746,12.903,102200.0
2011-08-11 12:15:00,18.18,18.23,18.18,18.2,112600.0,12.9101,12.9456,12.9101,12.9243,112600.0
2011-08-11 12:20:00,18.2,18.24,18.18,18.19,81400.0,12.9243,12.9527,12.9101,12.9172,81400.0
2011-08-11 12:25:00,18.2,18.2,18.15,18.2,70000.0,12.9243,12.9243,12.8888,12.9243,70000.0
2011-08-11 12:30:00,18.2,18.29,18.19,18.29,73400.0,12.9243,12.9882,12.9172,12.9882,73400.0
2011-08-11 12:35:00,18.28,18.28,18.23,18.26,101400.0,12.9811,12.9811,12.9456,12.9669,101400.0
2011-08-11 12:40:00,18.26,18.34,18.26,18.34,102800.0,12.9669,13.0237,12.9669,13.0237,102800.0
2011-08-11 12:45:00,18.34,18.43,18.34,18.37,131000.0,13.0237,13.0876,13.0237,13.045,131000.0
2011-08-11 12:50:00,18.38,18.4,18.37,18.39,62000.0,13.0521,13.0663,13.045,13.0592,62000.0
2011-08-11 12:55:00,18.39,18.54,18.39,18.49,196200.0,13.0592,13.1657,13.0592,13.1302,196200.0
2011-08-11 13:00:00,18.49,18.5,18.43,18.43,138200.0,13.1302,13.1373,13.0876,13.0876,138200.0
2011-08-11 13:05:00,18.43,18.45,18.41,18.43,118400.0,13.0876,13.1018,13.0734,13.0876,118400.0
2011-08-11 13:10:00,18.43,18.52,18.41,18.5,95600.0,13.0876,13.1515,13.0734,13.1373,95600.0
2011-08-11 13:15:00,18.51,18.56,18.51,18.52,76600.0,13.1444,13.1799,13.1444,13.1515,76600.0
2011-08-11 13:20:00,18.51,18.51,18.45,18.47,111600.0,13.1444,13.1444,13.1018,13.116,111600.0
2011-08-11 13:25:00,18.47,18.48,18.45,18.47,124600.0,13.116,13.1231,13.1018,13.116,124600.0
2011-08-11 13:30:00,18.47,18.55,18.45,18.55,61600.0,13.116,13.1728,13.1018,13.1728,61600.0
2011-08-11 13:35:00,18.54,18.59,18.54,18.57,115200.0,13.1657,13.2013,13.1657,13.187,115200.0
2011-08-11 13:40:00,18.57,18.58,18.37,18.38,91200.0,13.187,13.1942,13.045,13.0521,91200.0
2011-08-11 13:45:00,18.39,18.43,18.39,18.43,68800.0,13.0592,13.0876,13.0592,13.0876,68800.0
2011-08-11 13:50:00,18.43,18.5,18.4,18.49,48600.0,13.0876,13.1373,13.0663,13.1302,48600.0
2011-08-11 13:55:00,18.49,18.57,18.49,18.57,85600.0,13.1302,13.187,13.1302,13.187,85600.0
2011-08-11 14:00:00,18.58,18.58,18.52,18.56,67400.0,13.1942,13.1942,13.1515,13.1799,67400.0
2011-08-11 14:05:00,18.57,18.6,18.56,18.57,74000.0,13.187,13.2084,13.1799,13.187,74000.0
2011-08-11 14:10:00,18.57,18.69,18.57,18.68,115600.0,13.187,13.2723,13.187,13.2652,115600.0
2011-08-11 14:15:00,18.68,18.73,18.68,18.72,152800.0,13.2652,13.3007,13.2652,13.2936,152800.0
2011-08-11 14:20:00,18.72,18.82,18.72,18.8,147400.0,13.2936,13.3646,13.2936,13.3504,147400.0
2011-08-11 14:25:00,18.8,18.81,18.72,18.78,166000.0,13.3504,13.3575,13.2936,13.3362,166000.0
2011-08-11 14:30:00,18.79,18.82,18.71,18.72,109400.0,13.3433,13.3646,13.2865,13.2936,109400.0
2011-08-11 14:35:00,18.72,18.75,18.71,18.73,84000.0,13.2936,13.3149,13.2865,13.3007,84000.0
2011-08-11 14:40:00,18.73,18.75,18.7,18.75,93000.0,13.3007,13.3149,13.2794,13.3149,93000.0
2011-08-11 14:45:00,18.75,18.8,18.75,18.75,106400.0,13.3149,13.3504,13.3149,13.3149,106400.0
2011-08-11 14:50:00,18.75,18.79,18.72,18.78,76400.0,13.3149,13.3433,13.2936,13.3362,76400.0
2011-08-11 14:55:00,18.78,18.91,18.78,18.89,153200.0,13.3362,13.4285,13.3362,13.4143,153200.0
2011-08-11 15:00:00,18.89,18.95,18.86,18.95,152600.0,13.4143,13.4569,13.393,13.4569,152600.0
2011-08-11 15:05:00,18.95,19.04,18.95,19.0,256800.0,13.4569,13.5208,13.4569,13.4924,256800.0
2011-08-11 15:10:00,19.0,19.08,19.0,19.07,146600.0,13.4924,13.5492,13.4924,13.5421,146600.0
2011-08-11 15:15:00,19.07,19.17,19.06,19.16,259800.0,13.5421,13.6131,13.535,13.606,259800.0
2011-08-11 15:20:00,19.16,19.23,19.14,19.23,160600.0,13.606,13.6557,13.5918,13.6557,160600.0
2011-08-11 15:25:00,19.22,19.24,19.13,19.16,263800.0,13.6486,13.6628,13.5847,13.606,263800.0
2011-08-11 15:30:00,19.16,19.23,19.13,19.22,292600.0,13.606,13.6557,13.5847,13.6486,292600.0
2011-08-11 15:35:00,19.23,19.27,19.21,19.25,269600.0,13.6557,13.6841,13.6415,13.6699,269600.0
2011-08-11 15:40:00,19.25,19.26,19.21,19.25,356400.0,13.6699,13.677,13.6415,13.6699,356400.0
2011-08-11 15:45:00,19.25,19.26,19.08,19.1,442600.0,13.6699,13.677,13.5492,13.5634,442600.0
2011-08-11 15:50:00,19.1,19.11,18.96,19.0,435600.0,13.5634,13.5705,13.464,13.4924,435600.0
2011-08-11 15:55:00,19.0,19.05,18.94,18.95,1373200.0,13.4924,13.5279,13.4498,13.4569,1373200.0
2011-08-12 09:30:00,19.15,19.49,19.15,19.41,234800.0,13.5989,13.8404,13.5989,13.7836,234800.0
2011-08-12 09:35:00,19.39,19.39,19.13,19.17,149800.0,13.7694,13.7694,13.5847,13.6131,149800.0
2011-08-12 09:40:00,19.21,19.21,19.11,19.14,90400.0,13.6415,13.6415,13.5705,13.5918,90400.0
2011-08-12 09:45:00,19.13,19.28,19.12,19.25,114800.0,13.5847,13.6912,13.5776,13.6699,114800.0
2011-08-12 09:50:00,19.25,19.31,19.2,19.21,158000.0,13.6699,13.7125,13.6344,13.6415,158000.0
2011-08-12 09:55:00,19.21,19.23,18.96,19.13,239000.0,13.6415,13.6557,13.464,13.5847,239000.0
2011-08-12 10:00:00,19.11,19.11,18.88,18.97,133800.0,13.5705,13.5705,13.4072,13.4711,133800.0
2011-08-12 10:05:00,18.97,19.0,18.84,18.87,116400.0,13.4711,13.4924,13.3788,13.4001,116400.0
2011-08-12 10:10:00,18.89,19.07,18.82,19.05,134600.0,13.4143,13.5421,13.3646,13.5279,134600.0
2011-08-12 10:15:00,19.05,19.06,18.93,18.97,136800.0,13.5279,13.535,13.4427,13.4711,136800.0
2011-08-12 10:20:00,18.98,19.0,18.92,18.96,71400.0,13.4782,13.4924,13.4356,13.464,71400.0
2011-08-12 10:25:00,18.96,19.05,18.95,18.97,100400.0,13.464,13.5279,13.4569,13.4711,100400.0
2011-08-12 10:30:00,18.97,18.99,18.91,18.96,68600.0,13.4711,13.4853,13.4285,13.464,68600.0
2011-08-12 10:35:00,18.95,19.04,18.94,18.97,104000.0,13.4569,13.5208,13.4498,13.4711,104000.0
2011-08-12 10:40:00,18.95,18.96,18.82,18.83,93800.0,13.4569,13.464,13.3646,13.3717,93800.0
2011-08-12 10:45:00,18.82,18.88,18.71,18.73,125800.0,13.3646,13.4072,13.2865,13.3007,125800.0
2011-08-12 10:50:00,18.72,18.77,18.65,18.75,180200.0,13.2936,13.3291,13.2439,13.3149,180200.0
2011-08-12 10:55:00,18.75,18.81,18.67,18.8,96000.0,13.3149,13.3575,13.2581,13.3504,96000.0
2011-08-12 11:00:00,18.79,18.83,18.75,18.75,80800.0,13.3433,13.3717,13.3149,13.3149,80800.0
2011-08-12 11:05:00,18.75,18.87,18.73,18.85,79600.0,13.3149,13.4001,13.3007,13.3859,79600.0
2011-08-12 11:10:00,18.86,18.9,18.81,18.83,90800.0,13.393,13.4214,13.3575,13.3717,90800.0
2011-08-12 11:15:00,18.83,18.87,18.82,18.83,55800.0,13.3717,13.4001,13.3646,13.3717,55800.0
2011-08-12 11:20:00,18.82,18.82,18.75,18.78,86800.0,13.3646,13.3646,13.3149,13.3362,86800.0
2011-08-12 11:25:00,18.78,18.86,18.77,18.82,88600.0,13.3362,13.393,13.3291,13.3646,88600.0
2011-08-12 11:30:00,18.83,18.91,18.8,18.9,76000.0,13.3717,13.4285,13.3504,13.4214,76000.0
2011-08-12 11:35:00,18.9,19.02,18.89,18.99,90400.0,13.4214,13.5066,13.4143,13.4853,90400.0
2011-08-12 11:40:00,18.99,19.05,18.97,19.05,74200.0,13.4853,13.5279,13.4711,13.5279,74200.0
2011-08-12 11:45:00,19.06,19.11,19.04,19.05,53200.0,13.535,13.5705,13.5208,13.5279,53200.0
2011-08-12 11:50:00,19.05,19.13,19.03,19.11,46400.0,13.5279,13.5847,13.5137,13.5705,46400.0
2011-08-12 11:55:00,19.11,19.15,19.03,19.07,55400.0,13.5705,13.5989,13.5137,13.5421,55400.0
2011-08-12 12:00:00,19.08,19.09,19.05,19.07,51400.0,13.5492,13.5563,13.5279,13.5421,51400.0
2011-08-12 12:05:00,19.08,19.09,19.07,19.08,68000.0,13.5492,13.5563,13.5421,13.5492,68000.0
2011-08-12 12:10:00,19.07,19.07,18.99,18.99,62800.0,13.5421,13.5421,13.4853,13.4853,62800.0
2011-08-12 12:15:00,18.99,19.04,18.99,19.03,57200.0,13.4853,13.5208,13.4853,13.5137,57200.0
2011-08-12 12:20:00,19.03,19.04,18.99,19.0,56400.0,13.5137,13.5208,13.4853,13.4924,56400.0
2011-08-12 12:25:00,19.0,19.02,18.96,19.02,35600.0,13.4924,13.5066,13.464,13.5066,35600.0
2011-08-12 12:30:00,19.02,19.04,18.93,18.99,82400.0,13.5066,13.5208,13.4427,13.4853,82400.0
2011-08-12 12:35:00,18.98,18.98,18.91,18.91,56200.0,13.4782,13.4782,13.4285,13.4285,56200.0
2011-08-12 12:40:00,18.91,18.95,18.89,18.95,76200.0,13.4285,13.4569,13.4143,13.4569,76200.0
2011-08-12 12:45:00,18.95,18.97,18.92,18.92,81600.0,13.4569,13.4711,13.4356,13.4356,81600.0
2011-08-12 12:50:00,18.91,18.96,18.91,18.95,67000.0,13.4285,13.464,13.4285,13.4569,67000.0
2011-08-12 12:55:00,18.94,18.99,18.94,18.99,37600.0,13.4498,13.4853,13.4498,13.4853,37600.0
2011-08-12 13:00:00,18.99,19.0,18.97,18.97,39000.0,13.4853,13.4924,13.4711,13.4711,39000.0
2011-08-12 13:05:00,18.98,18.99,18.93,18.93,63000.0,13.4782,13.4853,13.4427,13.4427,63000.0
2011-08-12 13:10:00,18.93,18.96,18.93,18.93,34200.0,13.4427,13.464,13.4427,13.4427,34200.0
2011-08-12 13:15:00,18.92,18.94,18.92,18.93,45400.0,13.4356,13.4498,13.4356,13.4427,45400.0
2011-08-12 13:20:00,18.93,18.93,18.88,18.88,81200.0,13.4427,13.4427,13.4072,13.4072,81200.0
2011-08-12 13:25:00,18.88,18.88,18.82,18.83,126600.0,13.4072,13.4072,13.3646,13.3717,126600.0
2011-08-12 13:30:00,18.84,18.84,18.79,18.79,94800.0,13.3788,13.3788,13.3433,13.3433,94800.0
2011-08-12 13:35:00,18.8,18.88,18.8,18.86,62200.0,13.3504,13.4072,13.3504,13.393,62200.0
2011-08-12 13:40:00,18.86,18.94,18.86,18.89,53000.0,13.393,13.4498,13.393,13.4143,53000.0
2011-08-12 13:45:00,18.88,18.93,18.88,18.89,64000.0,13.4072,13.4427,13.4072,13.4143,64000.0
2011-08-12 13:50:00,18.89,18.89,18.86,18.86,45800.0,13.4143,13.4143,13.393,13.393,45800.0
2011-08-12 13:55:00,18.86,18.86,18.84,18.86,43400.0,13.393,13.393,13.3788,13.393,43400.0
2011-08-12 14:00:00,18.86,18.91,18.86,18.9,87000.0,13.393,13.4285,13.393,13.4214,87000.0
2011-08-12 14:05:00,18.9,18.9,18.89,18.9,39800.0,13.4214,13.4214,13.4143,13.4214,39800.0
2011-08-12 14:10:00,18.9,18.9,18.77,18.81,101400.0,13.4214,13.4214,13.3291,13.3575,101400.0
2011-08-12 14:15:00,18.81,18.83,18.7,18.75,142400.0,13.3575,13.3717,13.2794,13.3149,142400.0
2011-08-12 14:20:00,18.75,18.76,18.64,18.66,160600.0,13.3149,13.322,13.2368,13.251,160600.0
2011-08-12 14:25:00,18.67,18.7,18.65,18.67,109400.0,13.2581,13.2794,13.2439,13.2581,109400.0
2011-08-12 14:30:00,18.67,18.71,18.65,18.66,93000.0,13.2581,13.2865,13.2439,13.251,93000.0
2011-08-12 14:35:00,18.66,18.67,18.6,18.61,207400.0,13.251,13.2581,13.2084,13.2155,207400.0
2011-08-12 14:40:00,18.61,18.67,18.6,18.67,107600.0,13.2155,13.2581,13.2084,13.2581,107600.0
2011-08-12 14:45:00,18.67,18.74,18.67,18.71,100000.0,13.2581,13.3078,13.2581,13.2865,100000.0
2011-08-12 14:50:00,18.7,18.71,18.64,18.71,74200.0,13.2794,13.2865,13.2368,13.2865,74200.0
2011-08-12 14:55:00,18.71,18.73,18.68,18.72,106200.0,13.2865,13.3007,13.2652,13.2936,106200.0
2011-08-12 15:00:00,18.72,18.79,18.72,18.75,105200.0,13.2936,13.3433,13.2936,13.3149,105200.0
2011-08-12 15:05:00,18.75,18.77,18.7,18.7,85000.0,13.3149,13.3291,13.2794,13.2794,85000.0
2011-08-12 15:10:00,18.7,18.74,18.68,18.7,142000.0,13.2794,13.3078,13.2652,13.2794,142000.0
2011-08-12 15:15:00,18.7,18.71,18.65,18.66,86800.0,13.2794,13.2865,13.2439,13.251,86800.0
2011-08-12 15:20:00,18.66,18.73,18.65,18.71,131800.0,13.251,13.3007,13.2439,13.2865,131800.0
2011-08-12 15:25:00,18.71,18.72,18.64,18.64,101800.0,13.2865,13.2936,13.2368,13.2368,101800.0
2011-08-12 15:30:00,18.65,18.65,18.56,18.6,183200.0,13.2439,13.2439,13.1799,13.2084,183200.0
2011-08-12 15:35:00,18.6,18.65,18.6,18.64,149600.0,13.2084,13.2439,13.2084,13.2368,149600.0
2011-08-12 15:40:00,18.64,18.68,18.64,18.66,236400.0,13.2368,13.2652,13.2368,13.251,236400.0
2011-08-12 15:45:00,18.67,18.68,18.62,18.65,232800.0,13.2581,13.2652,13.2226,13.2439,232800.0
2011-08-12 15:50:00,18.65,18.67,18.63,18.64,253800.0,13.2439,13.2581,13.2297,13.2368,253800.0
2011-08-12 15:55:00,18.65,18.69,18.65,18.68,348200.0,13.2439,13.2723,13.2439,13.2652,348200.0
2011-08-15 09:30:00,18.84,18.93,18.78,18.93,171400.0,13.4843,13.5487,13.4413,13.5487,171400.0
2011-08-15 09:35:00,18.93,19.04,18.93,19.04,113400.0,13.5487,13.6274,13.5487,13.6274,113400.0
2011-08-15 09:40:00,19.04,19.06,18.98,19.03,112800.0,13.6274,13.6417,13.5845,13.6203,112800.0
2011-08-15 09:45:00,19.03,19.06,18.95,19.0,79000.0,13.6203,13.6417,13.563,13.5988,79000.0
2011-08-15 09:50:00,19.02,19.04,18.95,18.96,67400.0,13.6131,13.6274,13.563,13.5702,67400.0
2011-08-15 09:55:00,18.97,19.03,18.96,19.03,45200.0,13.5773,13.6203,13.5702,13.6203,45200.0
2011-08-15 10:00:00,19.03,19.06,18.96,18.96,82200.0,13.6203,13.6417,13.5702,13.5702,82200.0
2011-08-15 10:05:00,18.96,18.99,18.9,18.92,172400.0,13.5702,13.5916,13.5272,13.5415,172400.0
2011-08-15 10:10:00,18.92,18.99,18.91,18.99,206800.0,13.5415,13.5916,13.5344,13.5916,206800.0
2011-08-15 10:15:00,18.99,19.01,18.94,18.95,168600.0,13.5916,13.6059,13.5558,13.563,168600.0
2011-08-15 10:20:00,18.95,19.05,18.95,19.05,102600.0,13.563,13.6346,13.563,13.6346,102600.0
2011-08-15 10:25:00,19.05,19.06,19.0,19.03,55200.0,13.6346,13.6417,13.5988,13.6203,55200.0
2011-08-15 10:30:00,19.03,19.07,19.0,19.02,61800.0,13.6203,13.6489,13.5988,13.6131,61800.0
2011-08-15 10:35:00,19.02,19.09,19.02,19.08,55200.0,13.6131,13.6632,13.6131,13.656,55200.0
2011-08-15 10:40:00,19.08,19.08,19.02,19.03,81000.0,13.656,13.656,13.6131,13.6203,81000.0
2011-08-15 10:45:00,19.02,19.04,19.0,19.02,64800.0,13.6131,13.6274,13.5988,13.6131,64800.0
2011-08-15 10:50:00,19.02,19.04,18.98,18.99,67200.0,13.6131,13.6274,13.5845,13.5916,67200.0
2011-08-15 10:55:00,18.99,19.0,18.94,18.95,45600.0,13.5916,13.5988,13.5558,13.563,45600.0
2011-08-15 11:00:00,18.95,18.99,18.95,18.97,42800.0,13.563,13.5916,13.563,13.5773,42800.0
2011-08-15 11:05:00,18.98,18.99,18.92,18.93,63000.0,13.5845,13.5916,13.5415,13.5487,63000.0
2011-08-15 11:10:00,18.93,18.96,18.92,18.95,45000.0,13.5487,13.5702,13.5415,13.563,45000.0
2011-08-15 11:15:00,18.95,18.95,18.87,18.88,77400.0,13.563,13.563,13.5057,13.5129,77400.0
2011-08-15 11:20:00,18.88,18.92,18.88,18.9,39400.0,13.5129,13.5415,13.5129,13.5272,39400.0
2011-08-15 11:25:00,18.9,18.92,18.87,18.91,45000.0,13.5272,13.5415,13.5057,13.5344,45000.0
2011-08-15 11:30:00,18.92,18.92,18.84,18.85,69200.0,13.5415,13.5415,13.4843,13.4914,69200.0
2011-08-15 11:35:00,18.85,18.89,18.84,18.85,44600.0,13.4914,13.5201,13.4843,13.4914,44600.0
2011-08-15 11:40:00,18.85,18.9,18.85,18.86,63800.0,13.4914,13.5272,13.4914,13.4986,63800.0
2011-08-15 11:45:00,18.86,18.89,18.85,18.86,45600.0,13.4986,13.5201,13.4914,13.4986,45600.0
2011-08-15 11:50:00,18.86,18.92,18.86,18.89,43000.0,13.4986,13.5415,13.4986,13.5201,43000.0
2011-08-15 11:55:00,18.9,18.9,18.88,18.88,28200.0,13.5272,13.5272,13.5129,13.5129,28200.0
2011-08-15 12:00:00,18.88,18.92,18.88,18.9,83200.0,13.5129,13.5415,13.5129,13.5272,83200.0
2011-08-15 12:05:00,18.9,18.9,18.83,18.83,64800.0,13.5272,13.5272,13.4771,13.4771,64800.0
2011-08-15 12:10:00,18.84,18.84,18.79,18.8,103400.0,13.4843,13.4843,13.4485,13.4556,103400.0
2011-08-15 12:15:00,18.8,18.8,18.77,18.77,229400.0,13.4556,13.4556,13.4342,13.4342,229400.0
2011-08-15 12:20:00,18.77,18.8,18.75,18.75,139600.0,13.4342,13.4556,13.4199,13.4199,139600.0
2011-08-15 12:25:00,18.75,18.81,18.75,18.81,61400.0,13.4199,13.4628,13.4199,13.4628,61400.0
2011-08-15 12:30:00,18.81,18.84,18.79,18.79,54400.0,13.4628,13.4843,13.4485,13.4485,54400.0
2011-08-15 12:35:00,18.79,18.8,18.76,18.8,36000.0,13.4485,13.4556,13.427,13.4556,36000.0
2011-08-15 12:40:00,18.8,18.84,18.8,18.8,58600.0,13.4556,13.4843,13.4556,13.4556,58600.0
2011-08-15 12:45:00,18.8,18.81,18.75,18.75,95800.0,13.4556,13.4628,13.4199,13.4199,95800.0
2011-08-15 12:50:00,18.75,18.76,18.74,18.74,145200.0,13.4199,13.427,13.4127,13.4127,145200.0
2011-08-15 12:55:00,18.74,18.78,18.74,18.76,56200.0,13.4127,13.4413,13.4127,13.427,56200.0
2011-08-15 13:00:00,18.77,18.77,18.71,18.75,295200.0,13.4342,13.4342,13.3912,13.4199,295200.0
2011-08-15 13:05:00,18.75,18.78,18.74,18.76,88800.0,13.4199,13.4413,13.4127,13.427,88800.0
2011-08-15 13:10:00,18.77,18.77,18.7,18.71,75200.0,13.4342,13.4342,13.3841,13.3912,75200.0
2011-08-15 13:15:00,18.71,18.73,18.71,18.71,88200.0,13.3912,13.4055,13.3912,13.3912,88200.0
2011-08-15 13:20:00,18.71,18.72,18.69,18.71,114200.0,13.3912,13.3984,13.3769,13.3912,114200.0
2011-08-15 13:25:00,18.71,18.72,18.7,18.71,164800.0,13.3912,13.3984,13.3841,13.3912,164800.0
2011-08-15 13:30:00,18.71,18.72,18.68,18.71,84400.0,13.3912,13.3984,13.3698,13.3912,84400.0
2011-08-15 13:35:00,18.71,18.74,18.71,18.72,85000.0,13.3912,13.4127,13.3912,13.3984,85000.0
2011-08-15 13:40:00,18.72,18.75,18.71,18.74,135000.0,13.3984,13.4199,13.3912,13.4127,135000.0
2011-08-15 13:45:00,18.75,18.77,18.74,18.75,40800.0,13.4199,13.4342,13.4127,13.4199,40800.0
2011-08-15 13:50:00,18.75,18.79,18.74,18.78,30800.0,13.4199,13.4485,13.4127,13.4413,30800.0
2011-08-15 13:55:00,18.78,18.8,18.77,18.78,45800.0,13.4413,13.4556,13.4342,13.4413,45800.0
2011-08-15 14:00:00,18.78,18.79,18.76,18.78,144200.0,13.4413,13.4485,13.427,13.4413,144200.0
2011-08-15 14:05:00,18.78,18.8,18.76,18.8,68400.0,13.4413,13.4556,13.427,13.4556,68400.0
2011-08-15 14:10:00,18.81,18.82,18.78,18.79,95000.0,13.4628,13.47,13.4413,13.4485,95000.0
2011-08-15 14:15:00,18.79,18.79,18.75,18.76,99200.0,13.4485,13.4485,13.4199,13.427,99200.0
2011-08-15 14:20:00,18.76,18.79,18.75,18.77,91800.0,13.427,13.4485,13.4199,13.4342,91800.0
2011-08-15 14:25:00,18.77,18.81,18.75,18.8,88800.0,13.4342,13.4628,13.4199,13.4556,88800.0
2011-08-15 14:30:00,18.8,18.86,18.8,18.81,88600.0,13.4556,13.4986,13.4556,13.4628,88600.0
2011-08-15 14:35:00,18.81,18.83,18.79,18.8,50600.0,13.4628,13.4771,13.4485,13.4556,50600.0
2011-08-15 14:40:00,18.8,18.86,18.8,18.85,46200.0,13.4556,13.4986,13.4556,13.4914,46200.0
2011-08-15 14:45:00,18.85,18.89,18.85,18.88,77600.0,13.4914,13.5201,13.4914,13.5129,77600.0
2011-08-15 14:50:00,18.88,18.91,18.88,18.9,118200.0,13.5129,13.5344,13.5129,13.5272,118200.0
2011-08-15 14:55:00,18.9,18.95,18.89,18.95,75400.0,13.5272,13.563,13.5201,13.563,75400.0
2011-08-15 15:00:00,18.95,18.98,18.93,18.97,96400.0,13.563,13.5845,13.5487,13.5773,96400.0
2011-08-15 15:05:00,18.98,19.03,18.97,19.03,95000.0,13.5845,13.6203,13.5773,13.6203,95000.0
2011-08-15 15:10:00,19.02,19.03,18.98,19.0,70800.0,13.6131,13.6203,13.5845,13.5988,70800.0
2011-08-15 15:15:00,19.0,19.0,18.98,19.0,62000.0,13.5988,13.5988,13.5845,13.5988,62000.0
2011-08-15 15:20:00,19.0,19.05,18.97,18.98,103000.0,13.5988,13.6346,13.5773,13.5845,103000.0
2011-08-15 15:25:00,18.97,18.98,18.93,18.93,103000.0,13.5773,13.5845,13.5487,13.5487,103000.0
2011-08-15 15:30:00,18.94,18.99,18.92,18.97,122000.0,13.5558,13.5916,13.5415,13.5773,122000.0
2011-08-15 15:35:00,18.97,18.98,18.92,18.92,152800.0,13.5773,13.5845,13.5415,13.5415,152800.0
2011-08-15 15:40:00,18.92,18.95,18.92,18.95,130000.0,13.5415,13.563,13.5415,13.563,130000.0
2011-08-15 15:45:00,18.95,18.99,18.95,18.99,236400.0,13.563,13.5916,13.563,13.5916,236400.0
2011-08-15 15:50:00,18.99,19.0,18.97,18.98,211600.0,13.5916,13.5988,13.5773,13.5845,211600.0
2011-08-15 15:55:00,18.98,19.02,18.98,19.02,472000.0,13.5845,13.6131,13.5845,13.6131,472000.0
2011-08-16 09:30:00,18.74,18.81,18.69,18.77,300600.0,13.4127,13.4628,13.3769,13.4342,300600.0
2011-08-16 09:35:00,18.77,18.86,18.75,18.81,231800.0,13.4342,13.4986,13.4199,13.4628,231800.0
2011-08-16 09:40:00,18.81,18.86,18.79,18.82,153400.0,13.4628,13.4986,13.4485,13.47,153400.0
2011-08-16 09:45:00,18.82,18.82,18.75,18.75,188400.0,13.47,13.47,13.4199,13.4199,188400.0
2011-08-16 09:50:00,18.76,18.78,18.71,18.75,116200.0,13.427,13.4413,13.3912,13.4199,116200.0
2011-08-16 09:55:00,18.75,18.79,18.75,18.76,86800.0,13.4199,13.4485,13.4199,13.427,86800.0
2011-08-16 10:00:00,18.76,18.79,18.71,18.73,187400.0,13.427,13.4485,13.3912,13.4055,187400.0
2011-08-16 10:05:00,18.73,18.73,18.68,18.71,137000.0,13.4055,13.4055,13.3698,13.3912,137000.0
2011-08-16 10:10:00,18.71,18.75,18.7,18.71,99400.0,13.3912,13.4199,13.3841,13.3912,99400.0
2011-08-16 10:15:00,18.71,18.77,18.7,18.73,133800.0,13.3912,13.4342,13.3841,13.4055,133800.0
2011-08-16 10:20:00,18.73,18.74,18.68,18.74,163600.0,13.4055,13.4127,13.3698,13.4127,163600.0
2011-08-16 10:25:00,18.73,18.76,18.71,18.75,174400.0,13.4055,13.427,13.3912,13.4199,174400.0
2011-08-16 10:30:00,18.75,18.77,18.74,18.77,108600.0,13.4199,13.4342,13.4127,13.4342,108600.0
2011-08-16 10:35:00,18.76,18.77,18.74,18.75,170200.0,13.427,13.4342,13.4127,13.4199,170200.0
2011-08-16 10:40:00,18.75,18.75,18.68,18.7,205400.0,13.4199,13.4199,13.3698,13.3841,205400.0
2011-08-16 10:45:00,18.7,18.75,18.66,18.75,186600.0,13.3841,13.4199,13.3554,13.4199,186600.0
2011-08-16 10:50:00,18.75,18.81,18.74,18.8,181600.0,13.4199,13.4628,13.4127,13.4556,181600.0
2011-08-16 10:55:00,18.8,18.81,18.78,18.8,160200.0,13.4556,13.4628,13.4413,13.4556,160200.0
2011-08-16 11:00:00,18.8,18.81,18.76,18.77,83000.0,13.4556,13.4628,13.427,13.4342,83000.0
2011-08-16 11:05:00,18.77,18.8,18.74,18.75,88200.0,13.4342,13.4556,13.4127,13.4199,88200.0
2011-08-16 11:10:00,18.75,18.79,18.73,18.75,51400.0,13.4199,13.4485,13.4055,13.4199,51400.0
2011-08-16 11:15:00,18.75,18.75,18.73,18.75,46200.0,13.4199,13.4199,13.4055,13.4199,46200.0
2011-08-16 11:20:00,18.75,18.77,18.73,18.77,39000.0,13.4199,13.4342,13.4055,13.4342,39000.0
2011-08-16 11:25:00,18.77,18.81,18.75,18.8,52400.0,13.4342,13.4628,13.4199,13.4556,52400.0
2011-08-16 11:30:00,18.8,18.81,18.78,18.79,66400.0,13.4556,13.4628,13.4413,13.4485,66400.0
2011-08-16 11:35:00,18.79,18.83,18.79,18.82,78600.0,13.4485,13.4771,13.4485,13.47,78600.0
2011-08-16 11:40:00,18.82,18.91,18.81,18.91,94400.0,13.47,13.5344,13.4628,13.5344,94400.0
2011-08-16 11:45:00,18.91,18.91,18.88,18.89,88400.0,13.5344,13.5344,13.5129,13.5201,88400.0
2011-08-16 11:50:00,18.89,18.9,18.88,18.89,74800.0,13.5201,13.5272,13.5129,13.5201,74800.0
2011-08-16 11:55:00,18.89,18.89,18.86,18.86,43000.0,13.5201,13.5201,13.4986,13.4986,43000.0
2011-08-16 12:00:00,18.86,18.9,18.86,18.87,34200.0,13.4986,13.5272,13.4986,13.5057,34200.0
2011-08-16 12:05:00,18.86,18.96,18.84,18.96,133000.0,13.4986,13.5702,13.4843,13.5702,133000.0
2011-08-16 12:10:00,18.96,19.0,18.72,18.81,292800.0,13.5702,13.5988,13.3984,13.4628,292800.0
2011-08-16 12:15:00,18.81,18.85,18.78,18.81,143000.0,13.4628,13.4914,13.4413,13.4628,143000.0
2011-08-16 12:20:00,18.8,18.86,18.77,18.79,91800.0,13.4556,13.4986,13.4342,13.4485,91800.0
2011-08-16 12:25:00,18.79,18.81,18.63,18.67,130400.0,13.4485,13.4628,13.334,13.3626,130400.0
2011-08-16 12:30:00,18.66,18.69,18.61,18.68,98400.0,13.3554,13.3769,13.3197,13.3698,98400.0
2011-08-16 12:35:00,18.69,18.71,18.65,18.68,56600.0,13.3769,13.3912,13.3483,13.3698,56600.0
2011-08-16 12:40:00,18.68,18.71,18.65,18.66,56200.0,13.3698,13.3912,13.3483,13.3554,56200.0
2011-08-16 12:45:00,18.67,18.68,18.58,18.63,62000.0,13.3626,13.3698,13.2982,13.334,62000.0
2011-08-16 12:50:00,18.63,18.67,18.6,18.63,88400.0,13.334,13.3626,13.3125,13.334,88400.0
2011-08-16 12:55:00,18.63,18.63,18.56,18.6,106800.0,13.334,13.334,13.2839,13.3125,106800.0
2011-08-16 13:00:00,18.6,18.6,18.51,18.56,150600.0,13.3125,13.3125,13.2481,13.2839,150600.0
2011-08-16 13:05:00,18.56,18.56,18.49,18.56,127400.0,13.2839,13.2839,13.2338,13.2839,127400.0
2011-08-16 13:10:00,18.56,18.57,18.53,18.53,59400.0,13.2839,13.291,13.2624,13.2624,59400.0
2011-08-16 13:15:00,18.53,18.57,18.53,18.55,43400.0,13.2624,13.291,13.2624,13.2767,43400.0
2011-08-16 13:20:00,18.55,18.61,18.53,18.61,41600.0,13.2767,13.3197,13.2624,13.3197,41600.0
2011-08-16 13:25:00,18.62,18.63,18.57,18.59,42600.0,13.3268,13.334,13.291,13.3053,42600.0
2011-08-16 13:30:00,18.58,18.64,18.56,18.62,47600.0,13.2982,13.3411,13.2839,13.3268,47600.0
2011-08-16 13:35:00,18.62,18.63,18.56,18.57,52600.0,13.3268,13.334,13.2839,13.291,52600.0
2011-08-16 13:40:00,18.58,18.61,18.57,18.57,36800.0,13.2982,13.3197,13.291,13.291,36800.0
2011-08-16 13:45:00,18.56,18.61,18.55,18.61,40200.0,13.2839,13.3197,13.2767,13.3197,40200.0
2011-08-16 13:50:00,18.61,18.67,18.6,18.66,85000.0,13.3197,13.3626,13.3125,13.3554,85000.0
2011-08-16 13:55:00,18.66,18.66,18.63,18.64,41200.0,13.3554,13.3554,13.334,13.3411,41200.0
2011-08-16 14:00:00,18.64,18.7,18.64,18.67,71200.0,13.3411,13.3841,13.3411,13.3626,71200.0
2011-08-16 14:05:00,18.67,18.7,18.67,18.69,46200.0,13.3626,13.3841,13.3626,13.3769,46200.0
2011-08-16 14:10:00,18.7,18.75,18.69,18.75,74600.0,13.3841,13.4199,13.3769,13.4199,74600.0
2011-08-16 14:15:00,18.75,18.75,18.68,18.68,86800.0,13.4199,13.4199,13.3698,13.3698,86800.0
2011-08-16 14:20:00,18.68,18.7,18.63,18.63,70800.0,13.3698,13.3841,13.334,13.334,70800.0
2011-08-16 14:25:00,18.63,18.64,18.61,18.63,85600.0,13.334,13.3411,13.3197,13.334,85600.0
2011-08-16 14:30:00,18.63,18.66,18.62,18.63,124600.0,13.334,13.3554,13.3268,13.334,124600.0
2011-08-16 14:35:00,18.63,18.66,18.6,18.61,84400.0,13.334,13.3554,13.3125,13.3197,84400.0
2011-08-16 14:40:00,18.61,18.62,18.6,18.61,55600.0,13.3197,13.3268,13.3125,13.3197,55600.0
2011-08-16 14:45:00,18.62,18.64,18.59,18.61,71000.0,13.3268,13.3411,13.3053,13.3197,71000.0
2011-08-16 14:50:00,18.61,18.61,18.55,18.58,66600.0,13.3197,13.3197,13.2767,13.2982,66600.0
2011-08-16 14:55:00,18.58,18.6,18.55,18.57,52800.0,13.2982,13.3125,13.2767,13.291,52800.0
2011-08-16 15:00:00,18.57,18.61,18.56,18.59,57200.0,13.291,13.3197,13.2839,13.3053,57200.0
2011-08-16 15:05:00,18.58,18.65,18.58,18.65,80000.0,13.2982,13.3483,13.2982,13.3483,80000.0
2011-08-16 15:10:00,18.65,18.67,18.62,18.62,72600.0,13.3483,13.3626,13.3268,13.3268,72600.0
2011-08-16 15:15:00,18.62,18.69,18.61,18.68,82600.0,13.3268,13.3769,13.3197,13.3698,82600.0
2011-08-16 15:20:00,18.69,18.71,18.67,18.7,83800.0,13.3769,13.3912,13.3626,13.3841,83800.0
2011-08-16 15:25:00,18.7,18.79,18.7,18.79,161600.0,13.3841,13.4485,13.3841,13.4485,161600.0
2011-08-16 15:30:00,18.79,18.79,18.72,18.73,113800.0,13.4485,13.4485,13.3984,13.4055,113800.0
2011-08-16 15:35:00,18.73,18.74,18.69,18.7,160600.0,13.4055,13.4127,13.3769,13.3841,160600.0
2011-08-16 15:40:00,18.7,18.77,18.68,18.75,205800.0,13.3841,13.4342,13.3698,13.4199,205800.0
2011-08-16 15:45:00,18.75,18.77,18.66,18.73,252000.0,13.4199,13.4342,13.3554,13.4055,252000.0
2011-08-16 15:50:00,18.72,18.72,18.65,18.67,226000.0,13.3984,13.3984,13.3483,13.3626,226000.0
2011-08-16 15:55:00,18.67,18.68,18.64,18.66,405000.0,13.3626,13.3698,13.3411,13.3554,405000.0
2011-08-17 09:30:00,18.78,18.84,18.72,18.8,123600.0,13.4413,13.4843,13.3984,13.4556,123600.0
2011-08-17 09:35:00,18.81,18.89,18.8,18.82,76000.0,13.4628,13.5201,13.4556,13.47,76000.0
2011-08-17 09:40:00,18.82,18.84,18.74,18.75,38000.0,13.47,13.4843,13.4127,13.4199,38000.0
2011-08-17 09:45:00,18.75,18.92,18.75,18.89,63200.0,13.4199,13.5415,13.4199,13.5201,63200.0
2011-08-17 09:50:00,18.9,18.91,18.86,18.88,43800.0,13.5272,13.5344,13.4986,13.5129,43800.0
2011-08-17 09:55:00,18.88,18.89,18.86,18.88,38200.0,13.5129,13.5201,13.4986,13.5129,38200.0
2011-08-17 10:00:00,18.88,18.88,18.84,18.86,56600.0,13.5129,13.5129,13.4843,13.4986,56600.0
2011-08-17 10:05:00,18.86,18.89,18.83,18.88,52800.0,13.4986,13.5201,13.4771,13.5129,52800.0
2011-08-17 10:10:00,18.88,18.92,18.87,18.91,38000.0,13.5129,13.5415,13.5057,13.5344,38000.0
2011-08-17 10:15:00,18.9,18.95,18.9,18.94,28400.0,13.5272,13.563,13.5272,13.5558,28400.0
2011-08-17 10:20:00,18.93,18.95,18.88,18.92,68000.0,13.5487,13.563,13.5129,13.5415,68000.0
2011-08-17 10:25:00,18.93,18.95,18.92,18.94,32000.0,13.5487,13.563,13.5415,13.5558,32000.0
2011-08-17 10:30:00,18.94,18.95,18.89,18.91,46200.0,13.5558,13.563,13.5201,13.5344,46200.0
2011-08-17 10:35:00,18.9,18.93,18.89,18.91,33800.0,13.5272,13.5487,13.5201,13.5344,33800.0
2011-08-17 10:40:00,18.91,18.93,18.9,18.92,37400.0,13.5344,13.5487,13.5272,13.5415,37400.0
2011-08-17 10:45:00,18.91,18.91,18.88,18.91,73000.0,13.5344,13.5344,13.5129,13.5344,73000.0
2011-08-17 10:50:00,18.92,18.93,18.86,18.86,94600.0,13.5415,13.5487,13.4986,13.4986,94600.0
2011-08-17 10:55:00,18.87,18.88,18.82,18.82,44800.0,13.5057,13.5129,13.47,13.47,44800.0
2011-08-17 11:00:00,18.83,18.86,18.81,18.83,100000.0,13.4771,13.4986,13.4628,13.4771,100000.0
2011-08-17 11:05:00,18.84,18.86,18.83,18.85,44600.0,13.4843,13.4986,13.4771,13.4914,44600.0
2011-08-17 11:10:00,18.85,18.9,18.85,18.86,41400.0,13.4914,13.5272,13.4914,13.4986,41400.0
2011-08-17 11:15:00,18.87,18.87,18.77,18.77,98000.0,13.5057,13.5057,13.4342,13.4342,98000.0
2011-08-17 11:20:00,18.77,18.78,18.74,18.74,66800.0,13.4342,13.4413,13.4127,13.4127,66800.0
2011-08-17 11:25:00,18.74,18.75,18.72,18.74,149200.0,13.4127,13.4199,13.3984,13.4127,149200.0
2011-08-17 11:30:00,18.75,18.77,18.71,18.71,124400.0,13.4199,13.4342,13.3912,13.3912,124400.0
2011-08-17 11:35:00,18.72,18.73,18.68,18.7,75200.0,13.3984,13.4055,13.3698,13.3841,75200.0
2011-08-17 11:40:00,18.7,18.7,18.63,18.64,191000.0,13.3841,13.3841,13.334,13.3411,191000.0
2011-08-17 11:45:00,18.63,18.71,18.62,18.7,153600.0,13.334,13.3912,13.3268,13.3841,153600.0
2011-08-17 11:50:00,18.7,18.74,18.68,18.7,43200.0,13.3841,13.4127,13.3698,13.3841,43200.0
2011-08-17 11:55:00,18.7,18.7,18.61,18.63,118600.0,13.3841,13.3841,13.3197,13.334,118600.0
2011-08-17 12:00:00,18.63,18.65,18.58,18.59,252000.0,13.334,13.3483,13.2982,13.3053,252000.0
2011-08-17 12:05:00,18.59,18.6,18.51,18.56,214400.0,13.3053,13.3125,13.2481,13.2839,214400.0
2011-08-17 12:10:00,18.56,18.58,18.53,18.56,74600.0,13.2839,13.2982,13.2624,13.2839,74600.0
2011-08-17 12:15:00,18.56,18.59,18.54,18.54,43400.0,13.2839,13.3053,13.2695,13.2695,43400.0
2011-08-17 12:20:00,18.55,18.59,18.54,18.58,39200.0,13.2767,13.3053,13.2695,13.2982,39200.0
2011-08-17 12:25:00,18.58,18.61,18.55,18.61,38800.0,13.2982,13.3197,13.2767,13.3197,38800.0
2011-08-17 12:30:00,18.61,18.64,18.61,18.63,64200.0,13.3197,13.3411,13.3197,13.334,64200.0
2011-08-17 12:35:00,18.63,18.65,18.62,18.63,37400.0,13.334,13.3483,13.3268,13.334,37400.0
2011-08-17 12:40:00,18.64,18.66,18.63,18.63,65400.0,13.3411,13.3554,13.334,13.334,65400.0
2011-08-17 12:45:00,18.63,18.64,18.59,18.61,83800.0,13.334,13.3411,13.3053,13.3197,83800.0
2011-08-17 12:50:00,18.62,18.65,18.57,18.58,48800.0,13.3268,13.3483,13.291,13.2982,48800.0
2011-08-17 12:55:00,18.58,18.59,18.54,18.56,65600.0,13.2982,13.3053,13.2695,13.2839,65600.0
2011-08-17 13:00:00,18.56,18.57,18.5,18.55,59200.0,13.2839,13.291,13.2409,13.2767,59200.0
2011-08-17 13:05:00,18.55,18.58,18.52,18.58,63200.0,13.2767,13.2982,13.2552,13.2982,63200.0
2011-08-17 13:10:00,18.58,18.61,18.56,18.59,48800.0,13.2982,13.3197,13.2839,13.3053,48800.0
2011-08-17 13:15:00,18.58,18.61,18.58,18.6,32200.0,13.2982,13.3197,13.2982,13.3125,32200.0
2011-08-17 13:20:00,18.6,18.61,18.55,18.57,70000.0,13.3125,13.3197,13.2767,13.291,70000.0
2011-08-17 13:25:00,18.56,18.57,18.52,18.57,56800.0,13.2839,13.291,13.2552,13.291,56800.0
2011-08-17 13:30:00,18.57,18.6,18.55,18.55,44400.0,13.291,13.3125,13.2767,13.2767,44400.0
2011-08-17 13:35:00,18.56,18.58,18.54,18.58,44400.0,13.2839,13.2982,13.2695,13.2982,44400.0
2011-08-17 13:40:00,18.58,18.58,18.52,18.54,79200.0,13.2982,13.2982,13.2552,13.2695,79200.0
2011-08-17 13:45:00,18.53,18.57,18.52,18.57,37800.0,13.2624,13.291,13.2552,13.291,37800.0
2011-08-17 13:50:00,18.57,18.62,18.55,18.62,63400.0,13.291,13.3268,13.2767,13.3268,63400.0
2011-08-17 13:55:00,18.63,18.63,18.57,18.6,54600.0,13.334,13.334,13.291,13.3125,54600.0
2011-08-17 14:00:00,18.6,18.67,18.6,18.65,65800.0,13.3125,13.3626,13.3125,13.3483,65800.0
2011-08-17 14:05:00,18.65,18.65,18.61,18.65,39200.0,13.3483,13.3483,13.3197,13.3483,39200.0
2011-08-17 14:10:00,18.65,18.7,18.64,18.66,42000.0,13.3483,13.3841,13.3411,13.3554,42000.0
2011-08-17 14:15:00,18.66,18.72,18.66,18.72,47600.0,13.3554,13.3984,13.3554,13.3984,47600.0
2011-08-17 14:20:00,18.72,18.73,18.69,18.7,47400.0,13.3984,13.4055,13.3769,13.3841,47400.0
2011-08-17 14:25:00,18.7,18.71,18.64,18.65,33000.0,13.3841,13.3912,13.3411,13.3483,33000.0
2011-08-17 14:30:00,18.65,18.67,18.62,18.63,63800.0,13.3483,13.3626,13.3268,13.334,63800.0
2011-08-17 14:35:00,18.63,18.63,18.6,18.61,71600.0,13.334,13.334,13.3125,13.3197,71600.0
2011-08-17 14:40:00,18.61,18.68,18.59,18.66,66800.0,13.3197,13.3698,13.3053,13.3554,66800.0
2011-08-17 14:45:00,18.66,18.68,18.63,18.67,65400.0,13.3554,13.3698,13.334,13.3626,65400.0
2011-08-17 14:50:00,18.68,18.7,18.65,18.69,49600.0,13.3698,13.3841,13.3483,13.3769,49600.0
2011-08-17 14:55:00,18.7,18.75,18.7,18.75,66400.0,13.3841,13.4199,13.3841,13.4199,66400.0
2011-08-17 15:00:00,18.75,18.75,18.7,18.71,98000.0,13.4199,13.4199,13.3841,13.3912,98000.0
2011-08-17 15:05:00,18.71,18.75,18.7,18.75,69800.0,13.3912,13.4199,13.3841,13.4199,69800.0
2011-08-17 15:10:00,18.74,18.79,18.74,18.74,87200.0,13.4127,13.4485,13.4127,13.4127,87200.0
2011-08-17 15:15:00,18.75,18.77,18.72,18.77,72800.0,13.4199,13.4342,13.3984,13.4342,72800.0
2011-08-17 15:20:00,18.78,18.78,18.75,18.76,120200.0,13.4413,13.4413,13.4199,13.427,120200.0
2011-08-17 15:25:00,18.76,18.78,18.72,18.73,94200.0,13.427,13.4413,13.3984,13.4055,94200.0
2011-08-17 15:30:00,18.73,18.76,18.73,18.73,116000.0,13.4055,13.427,13.4055,13.4055,116000.0
2011-08-17 15:35:00,18.73,18.74,18.72,18.73,139200.0,13.4055,13.4127,13.3984,13.4055,139200.0
2011-08-17 15:40:00,18.73,18.74,18.7,18.71,194400.0,13.4055,13.4127,13.3841,13.3912,194400.0
2011-08-17 15:45:00,18.71,18.74,18.68,18.74,312400.0,13.3912,13.4127,13.3698,13.4127,312400.0
2011-08-17 15:50:00,18.74,18.75,18.68,18.7,320000.0,13.4127,13.4199,13.3698,13.3841,320000.0
2011-08-17 15:55:00,18.7,18.76,18.7,18.75,808800.0,13.3841,13.427,13.3841,13.4199,808800.0
2011-08-18 09:30:00,18.11,18.2,17.95,17.97,276200.0,12.9618,13.0262,12.8473,12.8616,276200.0
2011-08-18 09:35:00,17.98,17.99,17.88,17.9,274600.0,12.8687,12.8759,12.7972,12.8115,274600.0
2011-08-18 09:40:00,17.91,17.95,17.88,17.93,208600.0,12.8186,12.8473,12.7972,12.833,208600.0
2011-08-18 09:45:00,17.93,17.93,17.84,17.85,213000.0,12.833,12.833,12.7685,12.7757,213000.0
2011-08-18 09:50:00,17.85,17.88,17.85,17.86,165000.0,12.7757,12.7972,12.7757,12.7829,165000.0
2011-08-18 09:55:00,17.85,17.89,17.81,17.87,166600.0,12.7757,12.8043,12.7471,12.79,166600.0
2011-08-18 10:00:00,17.87,17.87,17.57,17.73,428800.0,12.79,12.79,12.5753,12.6898,428800.0
2011-08-18 10:05:00,17.73,17.75,17.59,17.74,351200.0,12.6898,12.7041,12.5896,12.697,351200.0
2011-08-18 10:10:00,17.73,17.82,17.66,17.8,324600.0,12.6898,12.7542,12.6397,12.7399,324600.0
2011-08-18 10:15:00,17.8,17.85,17.76,17.76,212200.0,12.7399,12.7757,12.7113,12.7113,212200.0
2011-08-18 10:20:00,17.76,17.82,17.71,17.8,167200.0,12.7113,12.7542,12.6755,12.7399,167200.0
2011-08-18 10:25:00,17.8,17.86,17.78,17.8,112800.0,12.7399,12.7829,12.7256,12.7399,112800.0
2011-08-18 10:30:00,17.81,17.83,17.73,17.77,176000.0,12.7471,12.7614,12.6898,12.7184,176000.0
2011-08-18 10:35:00,17.77,17.8,17.75,17.78,198400.0,12.7184,12.7399,12.7041,12.7256,198400.0
2011-08-18 10:40:00,17.78,17.81,17.74,17.79,184200.0,12.7256,12.7471,12.697,12.7328,184200.0
2011-08-18 10:45:00,17.79,17.9,17.75,17.89,147200.0,12.7328,12.8115,12.7041,12.8043,147200.0
2011-08-18 10:50:00,17.89,17.95,17.89,17.93,153600.0,12.8043,12.8473,12.8043,12.833,153600.0
2011-08-18 10:55:00,17.93,17.94,17.85,17.93,166800.0,12.833,12.8401,12.7757,12.833,166800.0
2011-08-18 11:00:00,17.93,17.97,17.81,17.82,198000.0,12.833,12.8616,12.7471,12.7542,198000.0
2011-08-18 11:05:00,17.83,17.83,17.71,17.72,189800.0,12.7614,12.7614,12.6755,12.6827,189800.0
2011-08-18 11:10:00,17.72,17.73,17.68,17.7,414000.0,12.6827,12.6898,12.654,12.6683,414000.0
2011-08-18 11:15:00,17.7,17.75,17.69,17.73,152000.0,12.6683,12.7041,12.6612,12.6898,152000.0
2011-08-18 11:20:00,17.73,17.75,17.69,17.74,154000.0,12.6898,12.7041,12.6612,12.697,154000.0
2011-08-18 11:25:00,17.74,17.81,17.73,17.79,170400.0,12.697,12.7471,12.6898,12.7328,170400.0
2011-08-18 11:30:00,17.79,17.91,17.79,17.88,206400.0,12.7328,12.8186,12.7328,12.7972,206400.0
2011-08-18 11:35:00,17.88,17.95,17.86,17.94,140000.0,12.7972,12.8473,12.7829,12.8401,140000.0
2011-08-18 11:40:00,17.94,17.95,17.9,17.93,110200.0,12.8401,12.8473,12.8115,12.833,110200.0
2011-08-18 11:45:00,17.93,18.05,17.93,18.03,128000.0,12.833,12.9188,12.833,12.9045,128000.0
2011-08-18 11:50:00,18.03,18.04,17.99,18.02,67200.0,12.9045,12.9117,12.8759,12.8974,67200.0
2011-08-18 11:55:00,18.02,18.03,18.0,18.01,68600.0,12.8974,12.9045,12.8831,12.8902,68600.0
2011-08-18 12:00:00,18.02,18.02,17.89,17.9,73200.0,12.8974,12.8974,12.8043,12.8115,73200.0
2011-08-18 12:05:00,17.9,17.93,17.88,17.91,77600.0,12.8115,12.833,12.7972,12.8186,77600.0
2011-08-18 12:10:00,17.9,17.98,17.89,17.95,81400.0,12.8115,12.8687,12.8043,12.8473,81400.0
2011-08-18 12:15:00,17.95,18.02,17.95,18.01,65200.0,12.8473,12.8974,12.8473,12.8902,65200.0
2011-08-18 12:20:00,18.0,18.03,17.97,17.97,99800.0,12.8831,12.9045,12.8616,12.8616,99800.0
2011-08-18 12:25:00,17.98,17.99,17.94,17.94,70400.0,12.8687,12.8759,12.8401,12.8401,70400.0
2011-08-18 12:30:00,17.95,17.99,17.93,17.97,70600.0,12.8473,12.8759,12.833,12.8616,70600.0
2011-08-18 12:35:00,17.97,17.97,17.93,17.93,55800.0,12.8616,12.8616,12.833,12.833,55800.0
2011-08-18 12:40:00,17.93,17.94,17.89,17.89,306600.0,12.833,12.8401,12.8043,12.8043,306600.0
2011-08-18 12:45:00,17.89,17.9,17.85,17.85,54000.0,12.8043,12.8115,12.7757,12.7757,54000.0
2011-08-18 12:50:00,17.85,17.86,17.83,17.83,74600.0,12.7757,12.7829,12.7614,12.7614,74600.0
2011-08-18 12:55:00,17.83,17.85,17.82,17.83,59200.0,12.7614,12.7757,12.7542,12.7614,59200.0
2011-08-18 13:00:00,17.84,17.87,17.83,17.85,65000.0,12.7685,12.79,12.7614,12.7757,65000.0
2011-08-18 13:05:00,17.85,17.86,17.79,17.81,68400.0,12.7757,12.7829,12.7328,12.7471,68400.0
2011-08-18 13:10:00,17.8,17.84,17.79,17.82,140400.0,12.7399,12.7685,12.7328,12.7542,140400.0
2011-08-18 13:15:00,17.83,17.84,17.79,17.81,93000.0,12.7614,12.7685,12.7328,12.7471,93000.0
2011-08-18 13:20:00,17.81,17.84,17.79,17.83,52800.0,12.7471,12.7685,12.7328,12.7614,52800.0
2011-08-18 13:25:00,17.83,17.84,17.81,17.82,35200.0,12.7614,12.7685,12.7471,12.7542,35200.0
2011-08-18 13:30:00,17.82,17.86,17.8,17.81,115000.0,12.7542,12.7829,12.7399,12.7471,115000.0
2011-08-18 13:35:00,17.8,17.81,17.73,17.74,118800.0,12.7399,12.7471,12.6898,12.697,118800.0
2011-08-18 13:40:00,17.74,17.82,17.72,17.8,108600.0,12.697,12.7542,12.6827,12.7399,108600.0
2011-08-18 13:45:00,17.8,17.84,17.79,17.84,49400.0,12.7399,12.7685,12.7328,12.7685,49400.0
2011-08-18 13:50:00,17.84,17.85,17.82,17.82,56200.0,12.7685,12.7757,12.7542,12.7542,56200.0
2011-08-18 13:55:00,17.81,17.82,17.74,17.77,148400.0,12.7471,12.7542,12.697,12.7184,148400.0
2011-08-18 14:00:00,17.77,17.88,17.73,17.84,575400.0,12.7184,12.7972,12.6898,12.7685,575400.0
2011-08-18 14:05:00,17.85,17.85,17.79,17.82,153600.0,12.7757,12.7757,12.7328,12.7542,153600.0
2011-08-18 14:10:00,17.83,17.84,17.76,17.78,265000.0,12.7614,12.7685,12.7113,12.7256,265000.0
2011-08-18 14:15:00,17.8,17.84,17.79,17.82,160800.0,12.7399,12.7685,12.7328,12.7542,160800.0
2011-08-18 14:20:00,17.82,17.83,17.79,17.82,212200.0,12.7542,12.7614,12.7328,12.7542,212200.0
2011-08-18 14:25:00,17.82,17.84,17.79,17.79,68200.0,12.7542,12.7685,12.7328,12.7328,68200.0
2011-08-18 14:30:00,17.79,17.79,17.74,17.75,327000.0,12.7328,12.7328,12.697,12.7041,327000.0
2011-08-18 14:35:00,17.75,17.8,17.75,17.76,94600.0,12.7041,12.7399,12.7041,12.7113,94600.0
2011-08-18 14:40:00,17.76,17.77,17.69,17.71,77200.0,12.7113,12.7184,12.6612,12.6755,77200.0
2011-08-18 14:45:00,17.72,17.72,17.67,17.68,92200.0,12.6827,12.6827,12.6469,12.654,92200.0
2011-08-18 14:50:00,17.68,17.7,17.64,17.66,85600.0,12.654,12.6683,12.6254,12.6397,85600.0
2011-08-18 14:55:00,17.66,17.69,17.61,17.62,268000.0,12.6397,12.6612,12.6039,12.6111,268000.0
2011-08-18 15:00:00,17.62,17.64,17.55,17.58,255200.0,12.6111,12.6254,12.561,12.5825,255200.0
2011-08-18 15:05:00,17.58,17.63,17.57,17.61,167600.0,12.5825,12.6182,12.5753,12.6039,167600.0
2011-08-18 15:10:00,17.6,17.65,17.6,17.61,127000.0,12.5968,12.6326,12.5968,12.6039,127000.0
2011-08-18 15:15:00,17.61,17.65,17.59,17.63,325400.0,12.6039,12.6326,12.5896,12.6182,325400.0
2011-08-18 15:20:00,17.63,17.66,17.62,17.64,115000.0,12.6182,12.6397,12.6111,12.6254,115000.0
2011-08-18 15:25:00,17.64,17.71,17.62,17.68,98600.0,12.6254,12.6755,12.6111,12.654,98600.0
2011-08-18 15:30:00,17.7,17.72,17.66,17.69,154000.0,12.6683,12.6827,12.6397,12.6612,154000.0
2011-08-18 15:35:00,17.68,17.69,17.6,17.61,196000.0,12.654,12.6612,12.5968,12.6039,196000.0
2011-08-18 15:40:00,17.61,17.63,17.55,17.55,225600.0,12.6039,12.6182,12.561,12.561,225600.0
2011-08-18 15:45:00,17.55,17.6,17.52,17.58,498600.0,12.561,12.5968,12.5395,12.5825,498600.0
2011-08-18 15:50:00,17.59,17.77,17.58,17.76,500600.0,12.5896,12.7184,12.5825,12.7113,500600.0
2011-08-18 15:55:00,17.76,17.79,17.68,17.7,877600.0,12.7113,12.7328,12.654,12.6683,877600.0
2011-08-19 09:30:00,17.44,17.56,17.43,17.5,926400.0,12.4823,12.5681,12.4751,12.5252,926400.0
2011-08-19 09:35:00,17.49,17.6,17.43,17.59,108600.0,12.518,12.5968,12.4751,12.5896,108600.0
2011-08-19 09:40:00,17.58,17.71,17.58,17.68,88400.0,12.5825,12.6755,12.5825,12.654,88400.0
2011-08-19 09:45:00,17.68,17.7,17.56,17.56,44200.0,12.654,12.6683,12.5681,12.5681,44200.0
2011-08-19 09:50:00,17.56,17.68,17.51,17.68,51000.0,12.5681,12.654,12.5324,12.654,51000.0
2011-08-19 09:55:00,17.68,17.84,17.67,17.84,90000.0,12.654,12.7685,12.6469,12.7685,90000.0
2011-08-19 10:00:00,17.83,17.9,17.8,17.86,117200.0,12.7614,12.8115,12.7399,12.7829,117200.0
2011-08-19 10:05:00,17.86,17.88,17.76,17.79,84800.0,12.7829,12.7972,12.7113,12.7328,84800.0
2011-08-19 10:10:00,17.8,17.84,17.76,17.77,87000.0,12.7399,12.7685,12.7113,12.7184,87000.0
2011-08-19 10:15:00,17.77,17.91,17.75,17.86,110800.0,12.7184,12.8186,12.7041,12.7829,110800.0
2011-08-19 10:20:00,17.86,17.93,17.82,17.9,109200.0,12.7829,12.833,12.7542,12.8115,109200.0
2011-08-19 10:25:00,17.91,18.1,17.9,18.06,157200.0,12.8186,12.9546,12.8115,12.926,157200.0
2011-08-19 10:30:00,18.05,18.06,17.95,17.97,88800.0,12.9188,12.926,12.8473,12.8616,88800.0
2011-08-19 10:35:00,17.97,17.97,17.86,17.86,75400.0,12.8616,12.8616,12.7829,12.7829,75400.0
2011-08-19 10:40:00,17.87,17.92,17.84,17.86,88400.0,12.79,12.8258,12.7685,12.7829,88400.0
2011-08-19 10:45:00,17.87,17.88,17.79,17.85,67600.0,12.79,12.7972,12.7328,12.7757,67600.0
2011-08-19 10:50:00,17.86,17.89,17.83,17.88,98200.0,12.7829,12.8043,12.7614,12.7972,98200.0
2011-08-19 10:55:00,17.88,17.9,17.85,17.85,74000.0,12.7972,12.8115,12.7757,12.7757,74000.0
2011-08-19 11:00:00,17.85,17.85,17.79,17.8,89000.0,12.7757,12.7757,12.7328,12.7399,89000.0
2011-08-19 11:05:00,17.79,17.79,17.74,17.74,159400.0,12.7328,12.7328,12.697,12.697,159400.0
2011-08-19 11:10:00,17.75,17.77,17.7,17.72,134400.0,12.7041,12.7184,12.6683,12.6827,134400.0
2011-08-19 11:15:00,17.7,17.74,17.67,17.72,146600.0,12.6683,12.697,12.6469,12.6827,146600.0
2011-08-19 11:20:00,17.71,17.81,17.71,17.79,90600.0,12.6755,12.7471,12.6755,12.7328,90600.0
2011-08-19 11:25:00,17.79,17.81,17.76,17.77,98000.0,12.7328,12.7471,12.7113,12.7184,98000.0
2011-08-19 11:30:00,17.76,17.8,17.73,17.73,108200.0,12.7113,12.7399,12.6898,12.6898,108200.0
2011-08-19 11:35:00,17.73,17.74,17.67,17.71,138400.0,12.6898,12.697,12.6469,12.6755,138400.0
2011-08-19 11:40:00,17.7,17.82,17.7,17.81,202400.0,12.6683,12.7542,12.6683,12.7471,202400.0
2011-08-19 11:45:00,17.81,17.82,17.75,17.79,90600.0,12.7471,12.7542,12.7041,12.7328,90600.0
2011-08-19 11:50:00,17.78,17.85,17.78,17.84,76800.0,12.7256,12.7757,12.7256,12.7685,76800.0
2011-08-19 11:55:00,17.85,17.88,17.81,17.85,90000.0,12.7757,12.7972,12.7471,12.7757,90000.0
2011-08-19 12:00:00,17.85,17.86,17.78,17.78,42800.0,12.7757,12.7829,12.7256,12.7256,42800.0
2011-08-19 12:05:00,17.78,17.83,17.77,17.78,91800.0,12.7256,12.7614,12.7184,12.7256,91800.0
2011-08-19 12:10:00,17.78,17.78,17.74,17.76,73800.0,12.7256,12.7256,12.697,12.7113,73800.0
2011-08-19 12:15:00,17.77,17.77,17.72,17.73,72200.0,12.7184,12.7184,12.6827,12.6898,72200.0
2011-08-19 12:20:00,17.73,17.73,17.69,17.7,91800.0,12.6898,12.6898,12.6612,12.6683,91800.0
2011-08-19 12:25:00,17.7,17.77,17.7,17.77,84800.0,12.6683,12.7184,12.6683,12.7184,84800.0
2011-08-19 12:30:00,17.77,17.83,17.76,17.83,130400.0,12.7184,12.7614,12.7113,12.7614,130400.0
2011-08-19 12:35:00,17.83,17.86,17.8,17.81,60800.0,12.7614,12.7829,12.7399,12.7471,60800.0
2011-08-19 12:40:00,17.8,17.82,17.8,17.8,77000.0,12.7399,12.7542,12.7399,12.7399,77000.0
2011-08-19 12:45:00,17.8,17.83,17.79,17.8,69200.0,12.7399,12.7614,12.7328,12.7399,69200.0
2011-08-19 12:50:00,17.8,17.8,17.76,17.78,46600.0,12.7399,12.7399,12.7113,12.7256,46600.0
2011-08-19 12:55:00,17.78,17.79,17.72,17.72,63200.0,12.7256,12.7328,12.6827,12.6827,63200.0
2011-08-19 13:00:00,17.72,17.73,17.68,17.71,87000.0,12.6827,12.6898,12.654,12.6755,87000.0
2011-08-19 13:05:00,17.71,17.75,17.7,17.75,80200.0,12.6755,12.7041,12.6683,12.7041,80200.0
2011-08-19 13:10:00,17.75,17.77,17.74,17.74,66000.0,12.7041,12.7184,12.697,12.697,66000.0
2011-08-19 13:15:00,17.74,17.75,17.7,17.73,61600.0,12.697,12.7041,12.6683,12.6898,61600.0
2011-08-19 13:20:00,17.74,17.74,17.69,17.7,60400.0,12.697,12.697,12.6612,12.6683,60400.0
2011-08-19 13:25:00,17.68,17.72,17.68,17.71,50800.0,12.654,12.6827,12.654,12.6755,50800.0
2011-08-19 13:30:00,17.71,17.72,17.65,17.67,158400.0,12.6755,12.6827,12.6326,12.6469,158400.0
2011-08-19 13:35:00,17.67,17.7,17.67,17.68,85600.0,12.6469,12.6683,12.6469,12.654,85600.0
2011-08-19 13:40:00,17.68,17.68,17.6,17.6,68200.0,12.654,12.654,12.5968,12.5968,68200.0
2011-08-19 13:45:00,17.6,17.67,17.59,17.67,53600.0,12.5968,12.6469,12.5896,12.6469,53600.0
2011-08-19 13:50:00,17.67,17.68,17.62,17.64,32200.0,12.6469,12.654,12.6111,12.6254,32200.0
2011-08-19 13:55:00,17.64,17.68,17.64,17.65,33800.0,12.6254,12.654,12.6254,12.6326,33800.0
2011-08-19 14:00:00,17.65,17.68,17.63,17.63,52200.0,12.6326,12.654,12.6182,12.6182,52200.0
2011-08-19 14:05:00,17.63,17.65,17.58,17.6,123600.0,12.6182,12.6326,12.5825,12.5968,123600.0
2011-08-19 14:10:00,17.61,17.61,17.56,17.58,88800.0,12.6039,12.6039,12.5681,12.5825,88800.0
2011-08-19 14:15:00,17.58,17.58,17.48,17.48,119400.0,12.5825,12.5825,12.5109,12.5109,119400.0
2011-08-19 14:20:00,17.49,17.49,17.41,17.43,161200.0,12.518,12.518,12.4608,12.4751,161200.0
2011-08-19 14:25:00,17.43,17.48,17.43,17.47,245400.0,12.4751,12.5109,12.4751,12.5037,245400.0
2011-08-19 14:30:00,17.46,17.49,17.42,17.42,172800.0,12.4966,12.518,12.4679,12.4679,172800.0
2011-08-19 14:35:00,17.42,17.48,17.42,17.48,149600.0,12.4679,12.5109,12.4679,12.5109,149600.0
2011-08-19 14:40:00,17.49,17.5,17.45,17.49,180200.0,12.518,12.5252,12.4894,12.518,180200.0
2011-08-19 14:45:00,17.49,17.49,17.41,17.42,90000.0,12.518,12.518,12.4608,12.4679,90000.0
2011-08-19 14:50:00,17.42,17.45,17.38,17.41,112200.0,12.4679,12.4894,12.4393,12.4608,112200.0
2011-08-19 14:55:00,17.41,17.43,17.4,17.41,61800.0,12.4608,12.4751,12.4536,12.4608,61800.0
2011-08-19 15:00:00,17.42,17.43,17.38,17.42,97200.0,12.4679,12.4751,12.4393,12.4679,97200.0
2011-08-19 15:05:00,17.42,17.43,17.36,17.39,147000.0,12.4679,12.4751,12.425,12.4465,147000.0
2011-08-19 15:10:00,17.39,17.41,17.36,17.38,66800.0,12.4465,12.4608,12.425,12.4393,66800.0
2011-08-19 15:15:00,17.38,17.39,17.34,17.37,158000.0,12.4393,12.4465,12.4107,12.4322,158000.0
2011-08-19 15:20:00,17.37,17.45,17.36,17.41,153400.0,12.4322,12.4894,12.425,12.4608,153400.0
2011-08-19 15:25:00,17.42,17.46,17.41,17.43,147000.0,12.4679,12.4966,12.4608,12.4751,147000.0
2011-08-19 15:30:00,17.43,17.44,17.36,17.36,147000.0,12.4751,12.4823,12.425,12.425,147000.0
2011-08-19 15:35:00,17.36,17.42,17.35,17.39,99800.0,12.425,12.4679,12.4178,12.4465,99800.0
2011-08-19 15:40:00,17.4,17.42,17.36,17.42,142200.0,12.4536,12.4679,12.425,12.4679,142200.0
2011-08-19 15:45:00,17.42,17.44,17.39,17.42,242800.0,12.4679,12.4823,12.4465,12.4679,242800.0
2011-08-19 15:50:00,17.41,17.44,17.35,17.36,271200.0,12.4608,12.4823,12.4178,12.425,271200.0
2011-08-19 15:55:00,17.36,17.36,17.27,17.31,531800.0,12.425,12.425,12.3606,12.3892,531800.0
2011-08-22 09:30:00,17.78,17.79,17.64,17.64,137800.0,12.7256,12.7328,12.6254,12.6254,137800.0
2011-08-22 09:35:00,17.66,17.72,17.55,17.61,54400.0,12.6397,12.6827,12.561,12.6039,54400.0
2011-08-22 09:40:00,17.63,17.67,17.57,17.62,47200.0,12.6182,12.6469,12.5753,12.6111,47200.0
2011-08-22 09:45:00,17.62,17.68,17.57,17.68,39400.0,12.6111,12.654,12.5753,12.654,39400.0
2011-08-22 09:50:00,17.67,17.72,17.57,17.58,35400.0,12.6469,12.6827,12.5753,12.5825,35400.0
2011-08-22 09:55:00,17.56,17.6,17.5,17.56,39800.0,12.5681,12.5968,12.5252,12.5681,39800.0
2011-08-22 10:00:00,17.56,17.6,17.53,17.55,75400.0,12.5681,12.5968,12.5467,12.561,75400.0
2011-08-22 10:05:00,17.54,17.54,17.48,17.5,91000.0,12.5538,12.5538,12.5109,12.5252,91000.0
2011-08-22 10:10:00,17.5,17.5,17.46,17.49,109400.0,12.5252,12.5252,12.4966,12.518,109400.0
2011-08-22 10:15:00,17.49,17.53,17.43,17.52,85600.0,12.518,12.5467,12.4751,12.5395,85600.0
2011-08-22 10:20:00,17.52,17.52,17.46,17.49,58600.0,12.5395,12.5395,12.4966,12.518,58600.0
2011-08-22 10:25:00,17.48,17.5,17.44,17.46,110200.0,12.5109,12.5252,12.4823,12.4966,110200.0
2011-08-22 10:30:00,17.46,17.5,17.46,17.5,88400.0,12.4966,12.5252,12.4966,12.5252,88400.0
2011-08-22 10:35:00,17.5,17.51,17.46,17.5,75600.0,12.5252,12.5324,12.4966,12.5252,75600.0
2011-08-22 10:40:00,17.49,17.52,17.48,17.5,53600.0,12.518,12.5395,12.5109,12.5252,53600.0
2011-08-22 10:45:00,17.5,17.55,17.49,17.53,31600.0,12.5252,12.561,12.518,12.5467,31600.0
2011-08-22 10:50:00,17.52,17.57,17.43,17.45,66200.0,12.5395,12.5753,12.4751,12.4894,66200.0
2011-08-22 10:55:00,17.44,17.47,17.4,17.41,62000.0,12.4823,12.5037,12.4536,12.4608,62000.0
2011-08-22 11:00:00,17.41,17.47,17.4,17.45,151000.0,12.4608,12.5037,12.4536,12.4894,151000.0
2011-08-22 11:05:00,17.43,17.47,17.41,17.47,52600.0,12.4751,12.5037,12.4608,12.5037,52600.0
2011-08-22 11:10:00,17.47,17.48,17.44,17.47,83000.0,12.5037,12.5109,12.4823,12.5037,83000.0
2011-08-22 11:15:00,17.47,17.5,17.41,17.42,46600.0,12.5037,12.5252,12.4608,12.4679,46600.0
2011-08-22 11:20:00,17.4,17.43,17.4,17.42,47200.0,12.4536,12.4751,12.4536,12.4679,47200.0
2011-08-22 11:25:00,17.42,17.44,17.41,17.44,49800.0,12.4679,12.4823,12.4608,12.4823,49800.0
2011-08-22 11:30:00,17.45,17.47,17.42,17.43,75600.0,12.4894,12.5037,12.4679,12.4751,75600.0
2011-08-22 11:35:00,17.42,17.42,17.39,17.4,150400.0,12.4679,12.4679,12.4465,12.4536,150400.0
2011-08-22 11:40:00,17.41,17.41,17.31,17.31,154600.0,12.4608,12.4608,12.3892,12.3892,154600.0
2011-08-22 11:45:00,17.31,17.32,17.3,17.3,38400.0,12.3892,12.3964,12.382,12.382,38400.0
2011-08-22 11:50:00,17.3,17.3,17.23,17.24,81800.0,12.382,12.382,12.3319,12.3391,81800.0
2011-08-22 11:55:00,17.23,17.25,17.2,17.25,46000.0,12.3319,12.3463,12.3105,12.3463,46000.0
2011-08-22 12:00:00,17.25,17.3,17.24,17.28,62400.0,12.3463,12.382,12.3391,12.3677,62400.0
2011-08-22 12:05:00,17.28,17.36,17.28,17.36,95200.0,12.3677,12.425,12.3677,12.425,95200.0
2011-08-22 12:10:00,17.37,17.38,17.35,17.35,107000.0,12.4322,12.4393,12.4178,12.4178,107000.0
2011-08-22 12:15:00,17.35,17.35,17.28,17.33,65000.0,12.4178,12.4178,12.3677,12.4035,65000.0
2011-08-22 12:20:00,17.34,17.38,17.33,17.35,101200.0,12.4107,12.4393,12.4035,12.4178,101200.0
2011-08-22 12:25:00,17.35,17.42,17.35,17.37,102600.0,12.4178,12.4679,12.4178,12.4322,102600.0
2011-08-22 12:30:00,17.36,17.4,17.34,17.34,102800.0,12.425,12.4536,12.4107,12.4107,102800.0
2011-08-22 12:35:00,17.35,17.39,17.33,17.39,57800.0,12.4178,12.4465,12.4035,12.4465,57800.0
2011-08-22 12:40:00,17.39,17.4,17.36,17.38,59400.0,12.4465,12.4536,12.425,12.4393,59400.0
2011-08-22 12:45:00,17.38,17.46,17.37,17.46,56600.0,12.4393,12.4966,12.4322,12.4966,56600.0
2011-08-22 12:50:00,17.46,17.55,17.42,17.55,418000.0,12.4966,12.561,12.4679,12.561,418000.0
2011-08-22 12:55:00,17.55,17.59,17.53,17.58,63200.0,12.561,12.5896,12.5467,12.5825,63200.0
2011-08-22 13:00:00,17.57,17.58,17.51,17.57,59800.0,12.5753,12.5825,12.5324,12.5753,59800.0
2011-08-22 13:05:00,17.57,17.6,17.54,17.57,61200.0,12.5753,12.5968,12.5538,12.5753,61200.0
2011-08-22 13:10:00,17.56,17.57,17.49,17.49,73400.0,12.5681,12.5753,12.518,12.518,73400.0
2011-08-22 13:15:00,17.48,17.76,17.47,17.55,351800.0,12.5109,12.7113,12.5037,12.561,351800.0
2011-08-22 13:20:00,17.55,17.6,17.54,17.56,98400.0,12.561,12.5968,12.5538,12.5681,98400.0
2011-08-22 13:25:00,17.56,17.56,17.52,17.52,116000.0,12.5681,12.5681,12.5395,12.5395,116000.0
2011-08-22 13:30:00,17.52,17.56,17.46,17.47,97400.0,12.5395,12.5681,12.4966,12.5037,97400.0
2011-08-22 13:35:00,17.46,17.5,17.45,17.5,94000.0,12.4966,12.5252,12.4894,12.5252,94000.0
2011-08-22 13:40:00,17.5,17.53,17.48,17.49,77400.0,12.5252,12.5467,12.5109,12.518,77400.0
2011-08-22 13:45:00,17.49,17.5,17.47,17.5,98200.0,12.518,12.5252,12.5037,12.5252,98200.0
2011-08-22 13:50:00,17.51,17.51,17.45,17.45,71400.0,12.5324,12.5324,12.4894,12.4894,71400.0
2011-08-22 13:55:00,17.45,17.54,17.45,17.52,81400.0,12.4894,12.5538,12.4894,12.5395,81400.0
2011-08-22 14:00:00,17.52,17.55,17.48,17.5,66200.0,12.5395,12.561,12.5109,12.5252,66200.0
2011-08-22 14:05:00,17.5,17.57,17.5,17.54,102600.0,12.5252,12.5753,12.5252,12.5538,102600.0
2011-08-22 14:10:00,17.54,17.55,17.51,17.51,66200.0,12.5538,12.561,12.5324,12.5324,66200.0
2011-08-22 14:15:00,17.51,17.58,17.49,17.51,167200.0,12.5324,12.5825,12.518,12.5324,167200.0
2011-08-22 14:20:00,17.52,17.59,17.52,17.55,150800.0,12.5395,12.5896,12.5395,12.561,150800.0
2011-08-22 14:25:00,17.55,17.57,17.5,17.53,68200.0,12.561,12.5753,12.5252,12.5467,68200.0
2011-08-22 14:30:00,17.53,17.53,17.47,17.49,66400.0,12.5467,12.5467,12.5037,12.518,66400.0
2011-08-22 14:35:00,17.49,17.52,17.46,17.48,74800.0,12.518,12.5395,12.4966,12.5109,74800.0
2011-08-22 14:40:00,17.48,17.5,17.47,17.49,79200.0,12.5109,12.5252,12.5037,12.518,79200.0
2011-08-22 14:45:00,17.49,17.53,17.48,17.5,63400.0,12.518,12.5467,12.5109,12.5252,63400.0
2011-08-22 14:50:00,17.5,17.52,17.47,17.49,99600.0,12.5252,12.5395,12.5037,12.518,99600.0
2011-08-22 14:55:00,17.48,17.5,17.48,17.48,174800.0,12.5109,12.5252,12.5109,12.5109,174800.0
2011-08-22 15:00:00,17.48,17.5,17.47,17.5,266000.0,12.5109,12.5252,12.5037,12.5252,266000.0
2011-08-22 15:05:00,17.5,17.54,17.5,17.5,116400.0,12.5252,12.5538,12.5252,12.5252,116400.0
2011-08-22 15:10:00,17.5,17.55,17.49,17.52,116600.0,12.5252,12.561,12.518,12.5395,116600.0
2011-08-22 15:15:00,17.52,17.54,17.5,17.5,79600.0,12.5395,12.5538,12.5252,12.5252,79600.0
2011-08-22 15:20:00,17.5,17.56,17.49,17.55,207400.0,12.5252,12.5681,12.518,12.561,207400.0
2011-08-22 15:25:00,17.55,17.56,17.5,17.5,196800.0,12.561,12.5681,12.5252,12.5252,196800.0
2011-08-22 15:30:00,17.49,17.52,17.47,17.48,183200.0,12.518,12.5395,12.5037,12.5109,183200.0
2011-08-22 15:35:00,17.48,17.5,17.47,17.48,215000.0,12.5109,12.5252,12.5037,12.5109,215000.0
2011-08-22 15:40:00,17.48,17.52,17.46,17.52,236000.0,12.5109,12.5395,12.4966,12.5395,236000.0
2011-08-22 15:45:00,17.52,17.55,17.46,17.47,389800.0,12.5395,12.561,12.4966,12.5037,389800.0
2011-08-22 15:50:00,17.47,17.49,17.46,17.48,1387400.0,12.5037,12.518,12.4966,12.5109,1387400.0
2011-08-22 15:55:00,17.48,17.48,17.41,17.44,570800.0,12.5109,12.5109,12.4608,12.4823,570800.0
2011-08-23 09:30:00,17.5,17.59,17.49,17.51,286800.0,12.5252,12.5896,12.518,12.5324,286800.0
2011-08-23 09:35:00,17.52,17.52,17.36,17.37,77800.0,12.5395,12.5395,12.425,12.4322,77800.0
2011-08-23 09:40:00,17.36,17.45,17.32,17.4,315800.0,12.425,12.4894,12.3964,12.4536,315800.0
2011-08-23 09:45:00,17.4,17.48,17.37,17.48,46600.0,12.4536,12.5109,12.4322,12.5109,46600.0
2011-08-23 09:50:00,17.5,17.5,17.42,17.45,64000.0,12.5252,12.5252,12.4679,12.4894,64000.0
2011-08-23 09:55:00,17.45,17.52,17.43,17.43,107000.0,12.4894,12.5395,12.4751,12.4751,107000.0
2011-08-23 10:00:00,17.42,17.56,17.41,17.46,216000.0,12.4679,12.5681,12.4608,12.4966,216000.0
2011-08-23 10:05:00,17.46,17.61,17.46,17.58,92600.0,12.4966,12.6039,12.4966,12.5825,92600.0
2011-08-23 10:10:00,17.6,17.62,17.56,17.57,93800.0,12.5968,12.6111,12.5681,12.5753,93800.0
2011-08-23 10:15:00,17.59,17.59,17.52,17.53,86200.0,12.5896,12.5896,12.5395,12.5467,86200.0
2011-08-23 10:20:00,17.53,17.55,17.5,17.52,87200.0,12.5467,12.561,12.5252,12.5395,87200.0
2011-08-23 10:25:00,17.54,17.63,17.54,17.61,145200.0,12.5538,12.6182,12.5538,12.6039,145200.0
2011-08-23 10:30:00,17.61,17.63,17.55,17.58,117200.0,12.6039,12.6182,12.561,12.5825,117200.0
2011-08-23 10:35:00,17.58,17.6,17.55,17.56,127800.0,12.5825,12.5968,12.561,12.5681,127800.0
2011-08-23 10:40:00,17.56,17.59,17.54,17.54,119400.0,12.5681,12.5896,12.5538,12.5538,119400.0
2011-08-23 10:45:00,17.54,17.56,17.53,17.56,190400.0,12.5538,12.5681,12.5467,12.5681,190400.0
2011-08-23 10:50:00,17.56,17.58,17.5,17.5,115400.0,12.5681,12.5825,12.5252,12.5252,115400.0
2011-08-23 10:55:00,17.5,17.52,17.43,17.43,80800.0,12.5252,12.5395,12.4751,12.4751,80800.0
2011-08-23 11:00:00,17.43,17.46,17.39,17.44,216400.0,12.4751,12.4966,12.4465,12.4823,216400.0
2011-08-23 11:05:00,17.43,17.46,17.42,17.45,85600.0,12.4751,12.4966,12.4679,12.4894,85600.0
2011-08-23 11:10:00,17.45,17.49,17.41,17.49,49400.0,12.4894,12.518,12.4608,12.518,49400.0
2011-08-23 11:15:00,17.49,17.55,17.48,17.5,171200.0,12.518,12.561,12.5109,12.5252,171200.0
2011-08-23 11:20:00,17.49,17.5,17.42,17.44,116200.0,12.518,12.5252,12.4679,12.4823,116200.0
2011-08-23 11:25:00,17.44,17.52,17.44,17.51,53000.0,12.4823,12.5395,12.4823,12.5324,53000.0
2011-08-23 11:30:00,17.53,17.55,17.5,17.53,63200.0,12.5467,12.561,12.5252,12.5467,63200.0
2011-08-23 11:35:00,17.53,17.61,17.52,17.61,48000.0,12.5467,12.6039,12.5395,12.6039,48000.0
2011-08-23 11:40:00,17.61,17.61,17.56,17.6,121800.0,12.6039,12.6039,12.5681,12.5968,121800.0
2011-08-23 11:45:00,17.61,17.64,17.6,17.61,68200.0,12.6039,12.6254,12.5968,12.6039,68200.0
2011-08-23 11:50:00,17.61,17.67,17.61,17.67,46600.0,12.6039,12.6469,12.6039,12.6469,46600.0
2011-08-23 11:55:00,17.67,17.74,17.67,17.73,69800.0,12.6469,12.697,12.6469,12.6898,69800.0
2011-08-23 12:00:00,17.73,17.75,17.67,17.67,96400.0,12.6898,12.7041,12.6469,12.6469,96400.0
2011-08-23 12:05:00,17.67,17.69,17.65,17.68,30200.0,12.6469,12.6612,12.6326,12.654,30200.0
2011-08-23 12:10:00,17.69,17.71,17.65,17.67,40400.0,12.6612,12.6755,12.6326,12.6469,40400.0
2011-08-23 12:15:00,17.68,17.69,17.65,17.66,35400.0,12.654,12.6612,12.6326,12.6397,35400.0
2011-08-23 12:20:00,17.66,17.68,17.65,17.67,39000.0,12.6397,12.654,12.6326,12.6469,39000.0
2011-08-23 12:25:00,17.67,17.71,17.66,17.7,44800.0,12.6469,12.6755,12.6397,12.6683,44800.0
2011-08-23 12:30:00,17.7,17.75,17.68,17.73,218200.0,12.6683,12.7041,12.654,12.6898,218200.0
2011-08-23 12:35:00,17.73,17.75,17.72,17.75,46600.0,12.6898,12.7041,12.6827,12.7041,46600.0
2011-08-23 12:40:00,17.74,17.81,17.73,17.79,87400.0,12.697,12.7471,12.6898,12.7328,87400.0
2011-08-23 12:45:00,17.79,17.79,17.75,17.75,28200.0,12.7328,12.7328,12.7041,12.7041,28200.0
2011-08-23 12:50:00,17.75,17.84,17.75,17.83,53400.0,12.7041,12.7685,12.7041,12.7614,53400.0
2011-08-23 12:55:00,17.83,17.83,17.78,17.78,80800.0,12.7614,12.7614,12.7256,12.7256,80800.0
2011-08-23 13:00:00,17.78,17.83,17.78,17.8,97000.0,12.7256,12.7614,12.7256,12.7399,97000.0
2011-08-23 13:05:00,17.8,17.82,17.78,17.79,68400.0,12.7399,12.7542,12.7256,12.7328,68400.0
2011-08-23 13:10:00,17.79,17.79,17.75,17.75,33400.0,12.7328,12.7328,12.7041,12.7041,33400.0
2011-08-23 13:15:00,17.75,17.77,17.72,17.72,40200.0,12.7041,12.7184,12.6827,12.6827,40200.0
2011-08-23 13:20:00,17.72,17.74,17.69,17.69,38800.0,12.6827,12.697,12.6612,12.6612,38800.0
2011-08-23 13:25:00,17.69,17.7,17.68,17.68,31200.0,12.6612,12.6683,12.654,12.654,31200.0
2011-08-23 13:30:00,17.68,17.71,17.67,17.67,48600.0,12.654,12.6755,12.6469,12.6469,48600.0
2011-08-23 13:35:00,17.67,17.67,17.65,17.66,61400.0,12.6469,12.6469,12.6326,12.6397,61400.0
2011-08-23 13:40:00,17.66,17.67,17.61,17.62,73200.0,12.6397,12.6469,12.6039,12.6111,73200.0
2011-08-23 13:45:00,17.63,17.66,17.63,17.64,52600.0,12.6182,12.6397,12.6182,12.6254,52600.0
2011-08-23 13:50:00,17.64,17.64,17.45,17.51,149000.0,12.6254,12.6254,12.4894,12.5324,149000.0
2011-08-23 13:55:00,17.52,17.57,17.48,17.56,202600.0,12.5395,12.5753,12.5109,12.5681,202600.0
2011-08-23 14:00:00,17.56,17.57,17.52,17.56,136800.0,12.5681,12.5753,12.5395,12.5681,136800.0
2011-08-23 14:05:00,17.57,17.58,17.52,17.54,105200.0,12.5753,12.5825,12.5395,12.5538,105200.0
2011-08-23 14:10:00,17.54,17.56,17.46,17.47,92200.0,12.5538,12.5681,12.4966,12.5037,92200.0
2011-08-23 14:15:00,17.47,17.55,17.47,17.55,107200.0,12.5037,12.561,12.5037,12.561,107200.0
2011-08-23 14:20:00,17.54,17.55,17.45,17.49,92800.0,12.5538,12.561,12.4894,12.518,92800.0
2011-08-23 14:25:00,17.49,17.62,17.49,17.61,72200.0,12.518,12.6111,12.518,12.6039,72200.0
2011-08-23 14:30:00,17.62,17.65,17.57,17.61,92400.0,12.6111,12.6326,12.5753,12.6039,92400.0
2011-08-23 14:35:00,17.61,17.63,17.57,17.58,142400.0,12.6039,12.6182,12.5753,12.5825,142400.0
2011-08-23 14:40:00,17.58,17.59,17.54,17.57,61200.0,12.5825,12.5896,12.5538,12.5753,61200.0
2011-08-23 14:45:00,17.58,17.65,17.58,17.64,61400.0,12.5825,12.6326,12.5825,12.6254,61400.0
2011-08-23 14:50:00,17.65,17.67,17.64,17.66,46200.0,12.6326,12.6469,12.6254,12.6397,46200.0
2011-08-23 14:55:00,17.66,17.66,17.6,17.63,104200.0,12.6397,12.6397,12.5968,12.6182,104200.0
2011-08-23 15:00:00,17.63,17.75,17.63,17.73,203200.0,12.6182,12.7041,12.6182,12.6898,203200.0
2011-08-23 15:05:00,17.73,17.77,17.7,17.77,146600.0,12.6898,12.7184,12.6683,12.7184,146600.0
2011-08-23 15:10:00,17.78,17.81,17.73,17.74,234800.0,12.7256,12.7471,12.6898,12.697,234800.0
2011-08-23 15:15:00,17.74,17.74,17.67,17.68,137400.0,12.697,12.697,12.6469,12.654,137400.0
2011-08-23 15:20:00,17.68,17.69,17.66,17.67,154600.0,12.654,12.6612,12.6397,12.6469,154600.0
2011-08-23 15:25:00,17.67,17.69,17.62,17.63,171600.0,12.6469,12.6612,12.6111,12.6182,171600.0
2011-08-23 15:30:00,17.63,17.65,17.6,17.62,180400.0,12.6182,12.6326,12.5968,12.6111,180400.0
2011-08-23 15:35:00,17.62,17.68,17.62,17.67,106400.0,12.6111,12.654,12.6111,12.6469,106400.0
2011-08-23 15:40:00,17.68,17.69,17.63,17.65,240200.0,12.654,12.6612,12.6182,12.6326,240200.0
2011-08-23 15:45:00,17.65,17.68,17.65,17.67,257000.0,12.6326,12.654,12.6326,12.6469,257000.0
2011-08-23 15:50:00,17.67,17.68,17.64,17.68,322000.0,12.6469,12.654,12.6254,12.654,322000.0
2011-08-23 15:55:00,17.68,17.77,17.68,17.77,875800.0,12.654,12.7184,12.654,12.7184,875800.0
2011-08-24 09:30:00,17.67,17.88,17.58,17.86,158800.0,12.6469,12.7972,12.5825,12.7829,158800.0
2011-08-24 09:35:00,17.86,17.91,17.78,17.81,103400.0,12.7829,12.8186,12.7256,12.7471,103400.0
2011-08-24 09:40:00,17.81,17.89,17.77,17.88,110400.0,12.7471,12.8043,12.7184,12.7972,110400.0
2011-08-24 09:45:00,17.88,18.07,17.85,18.03,122800.0,12.7972,12.9332,12.7757,12.9045,122800.0
2011-08-24 09:50:00,18.01,18.08,17.96,18.07,113200.0,12.8902,12.9403,12.8544,12.9332,113200.0
2011-08-24 09:55:00,18.09,18.12,18.05,18.1,73600.0,12.9475,12.9689,12.9188,12.9546,73600.0
2011-08-24 10:00:00,18.1,18.25,18.07,18.23,200400.0,12.9546,13.062,12.9332,13.0477,200400.0
2011-08-24 10:05:00,18.23,18.25,18.15,18.15,80800.0,13.0477,13.062,12.9904,12.9904,80800.0
2011-08-24 10:10:00,18.16,18.23,18.14,18.18,64000.0,12.9976,13.0477,12.9833,13.0119,64000.0
2011-08-24 10:15:00,18.18,18.19,18.14,18.18,121800.0,13.0119,13.019,12.9833,13.0119,121800.0
2011-08-24 10:20:00,18.17,18.17,18.09,18.12,52400.0,13.0047,13.0047,12.9475,12.9689,52400.0
2011-08-24 10:25:00,18.12,18.12,18.06,18.07,104800.0,12.9689,12.9689,12.926,12.9332,104800.0
2011-08-24 10:30:00,18.06,18.1,17.95,18.0,141600.0,12.926,12.9546,12.8473,12.8831,141600.0
2011-08-24 10:35:00,18.0,18.06,17.98,18.06,115800.0,12.8831,12.926,12.8687,12.926,115800.0
2011-08-24 10:40:00,18.06,18.09,18.04,18.06,96600.0,12.926,12.9475,12.9117,12.926,96600.0
2011-08-24 10:45:00,18.06,18.07,17.95,17.96,64200.0,12.926,12.9332,12.8473,12.8544,64200.0
2011-08-24 10:50:00,17.96,18.01,17.92,17.95,90400.0,12.8544,12.8902,12.8258,12.8473,90400.0
2011-08-24 10:55:00,17.94,17.99,17.91,17.95,146600.0,12.8401,12.8759,12.8186,12.8473,146600.0
2011-08-24 11:00:00,17.94,17.95,17.91,17.95,84400.0,12.8401,12.8473,12.8186,12.8473,84400.0
2011-08-24 11:05:00,17.96,18.0,17.93,17.98,63200.0,12.8544,12.8831,12.833,12.8687,63200.0
2011-08-24 11:10:00,17.99,18.02,17.98,18.02,59600.0,12.8759,12.8974,12.8687,12.8974,59600.0
2011-08-24 11:15:00,18.02,18.04,17.99,18.0,58400.0,12.8974,12.9117,12.8759,12.8831,58400.0
2011-08-24 11:20:00,18.0,18.06,17.98,18.05,61400.0,12.8831,12.926,12.8687,12.9188,61400.0
2011-08-24 11:25:00,18.04,18.1,18.02,18.05,50800.0,12.9117,12.9546,12.8974,12.9188,50800.0
2011-08-24 11:30:00,18.05,18.07,18.01,18.02,49400.0,12.9188,12.9332,12.8902,12.8974,49400.0
2011-08-24 11:35:00,18.01,18.08,18.0,18.08,87600.0,12.8902,12.9403,12.8831,12.9403,87600.0
2011-08-24 11:40:00,18.07,18.07,18.02,18.02,30200.0,12.9332,12.9332,12.8974,12.8974,30200.0
2011-08-24 11:45:00,18.03,18.04,17.95,17.97,48600.0,12.9045,12.9117,12.8473,12.8616,48600.0
2011-08-24 11:50:00,17.98,18.0,17.94,17.97,72800.0,12.8687,12.8831,12.8401,12.8616,72800.0
2011-08-24 11:55:00,17.97,17.97,17.89,17.92,55600.0,12.8616,12.8616,12.8043,12.8258,55600.0
2011-08-24 12:00:00,17.91,17.92,17.85,17.85,85400.0,12.8186,12.8258,12.7757,12.7757,85400.0
2011-08-24 12:05:00,17.85,17.89,17.85,17.86,80600.0,12.7757,12.8043,12.7757,12.7829,80600.0
2011-08-24 12:10:00,17.86,17.86,17.8,17.85,77400.0,12.7829,12.7829,12.7399,12.7757,77400.0
2011-08-24 12:15:00,17.86,17.89,17.85,17.87,84200.0,12.7829,12.8043,12.7757,12.79,84200.0
2011-08-24 12:20:00,17.86,17.9,17.84,17.89,71200.0,12.7829,12.8115,12.7685,12.8043,71200.0
2011-08-24 12:25:00,17.9,17.91,17.86,17.9,23200.0,12.8115,12.8186,12.7829,12.8115,23200.0
2011-08-24 12:30:00,17.91,17.92,17.89,17.92,30600.0,12.8186,12.8258,12.8043,12.8258,30600.0
2011-08-24 12:35:00,17.91,17.95,17.89,17.9,38000.0,12.8186,12.8473,12.8043,12.8115,38000.0
2011-08-24 12:40:00,17.91,17.93,17.9,17.91,28600.0,12.8186,12.833,12.8115,12.8186,28600.0
2011-08-24 12:45:00,17.91,17.93,17.85,17.86,41400.0,12.8186,12.833,12.7757,12.7829,41400.0
2011-08-24 12:50:00,17.86,17.92,17.86,17.92,44400.0,12.7829,12.8258,12.7829,12.8258,44400.0
2011-08-24 12:55:00,17.92,17.96,17.91,17.94,42000.0,12.8258,12.8544,12.8186,12.8401,42000.0
2011-08-24 13:00:00,17.93,17.99,17.92,17.97,41400.0,12.833,12.8759,12.8258,12.8616,41400.0
2011-08-24 13:05:00,17.97,18.0,17.96,17.96,76000.0,12.8616,12.8831,12.8544,12.8544,76000.0
2011-08-24 13:10:00,17.96,17.99,17.93,17.95,88200.0,12.8544,12.8759,12.833,12.8473,88200.0
2011-08-24 13:15:00,17.96,18.01,17.96,18.01,52800.0,12.8544,12.8902,12.8544,12.8902,52800.0
2011-08-24 13:20:00,18.0,18.08,18.0,18.05,77000.0,12.8831,12.9403,12.8831,12.9188,77000.0
2011-08-24 13:25:00,18.05,18.05,18.0,18.02,80800.0,12.9188,12.9188,12.8831,12.8974,80800.0
2011-08-24 13:30:00,18.03,18.05,17.95,17.96,110400.0,12.9045,12.9188,12.8473,12.8544,110400.0
2011-08-24 13:35:00,17.96,18.01,17.96,17.96,63600.0,12.8544,12.8902,12.8544,12.8544,63600.0
2011-08-24 13:40:00,17.96,17.96,17.91,17.92,101800.0,12.8544,12.8544,12.8186,12.8258,101800.0
2011-08-24 13:45:00,17.92,17.96,17.9,17.95,71000.0,12.8258,12.8544,12.8115,12.8473,71000.0
2011-08-24 13:50:00,17.95,17.95,17.92,17.95,45800.0,12.8473,12.8473,12.8258,12.8473,45800.0
2011-08-24 13:55:00,17.95,17.99,17.93,17.99,83400.0,12.8473,12.8759,12.833,12.8759,83400.0
2011-08-24 14:00:00,17.99,17.99,17.95,17.97,36000.0,12.8759,12.8759,12.8473,12.8616,36000.0
2011-08-24 14:05:00,17.98,18.01,17.97,18.0,43200.0,12.8687,12.8902,12.8616,12.8831,43200.0
2011-08-24 14:10:00,18.0,18.04,18.0,18.03,28600.0,12.8831,12.9117,12.8831,12.9045,28600.0
2011-08-24 14:15:00,18.03,18.03,17.97,17.98,28200.0,12.9045,12.9045,12.8616,12.8687,28200.0
2011-08-24 14:20:00,17.98,17.98,17.92,17.93,43200.0,12.8687,12.8687,12.8258,12.833,43200.0
2011-08-24 14:25:00,17.93,17.97,17.91,17.93,43200.0,12.833,12.8616,12.8186,12.833,43200.0
2011-08-24 14:30:00,17.93,17.96,17.92,17.95,39200.0,12.833,12.8544,12.8258,12.8473,39200.0
2011-08-24 14:35:00,17.94,17.96,17.92,17.96,30800.0,12.8401,12.8544,12.8258,12.8544,30800.0
2011-08-24 14:40:00,17.96,17.98,17.95,17.96,55000.0,12.8544,12.8687,12.8473,12.8544,55000.0
2011-08-24 14:45:00,17.96,17.97,17.94,17.95,35800.0,12.8544,12.8616,12.8401,12.8473,35800.0
2011-08-24 14:50:00,17.94,18.0,17.93,18.0,51400.0,12.8401,12.8831,12.833,12.8831,51400.0
2011-08-24 14:55:00,18.0,18.05,17.99,18.03,85600.0,12.8831,12.9188,12.8759,12.9045,85600.0
2011-08-24 15:00:00,18.03,18.04,17.99,18.02,73200.0,12.9045,12.9117,12.8759,12.8974,73200.0
2011-08-24 15:05:00,18.03,18.04,18.0,18.02,75200.0,12.9045,12.9117,12.8831,12.8974,75200.0
2011-08-24 15:10:00,18.01,18.07,18.01,18.07,118000.0,12.8902,12.9332,12.8902,12.9332,118000.0
2011-08-24 15:15:00,18.06,18.11,18.06,18.1,101800.0,12.926,12.9618,12.926,12.9546,101800.0
2011-08-24 15:20:00,18.09,18.12,18.07,18.11,95800.0,12.9475,12.9689,12.9332,12.9618,95800.0
2011-08-24 15:25:00,18.1,18.13,18.09,18.1,90000.0,12.9546,12.9761,12.9475,12.9546,90000.0
2011-08-24 15:30:00,18.1,18.16,18.1,18.16,93400.0,12.9546,12.9976,12.9546,12.9976,93400.0
2011-08-24 15:35:00,18.16,18.18,18.14,18.16,139000.0,12.9976,13.0119,12.9833,12.9976,139000.0
2011-08-24 15:40:00,18.16,18.23,18.16,18.23,122000.0,12.9976,13.0477,12.9976,13.0477,122000.0
2011-08-24 15:45:00,18.23,18.24,18.17,18.21,177800.0,13.0477,13.0548,13.0047,13.0334,177800.0
2011-08-24 15:50:00,18.21,18.24,18.18,18.23,248800.0,13.0334,13.0548,13.0119,13.0477,248800.0
2011-08-24 15:55:00,18.23,18.23,18.18,18.21,363600.0,13.0477,13.0477,13.0119,13.0334,363600.0
2011-08-25 09:30:00,18.37,18.6,18.33,18.54,176800.0,13.1479,13.3125,13.1192,13.2695,176800.0
2011-08-25 09:35:00,18.53,18.58,18.43,18.43,106600.0,13.2624,13.2982,13.1908,13.1908,106600.0
2011-08-25 09:40:00,18.43,18.45,18.28,18.3,89800.0,13.1908,13.2051,13.0835,13.0978,89800.0
2011-08-25 09:45:00,18.3,18.39,18.3,18.3,128200.0,13.0978,13.1622,13.0978,13.0978,128200.0
2011-08-25 09:50:00,18.3,18.3,18.15,18.17,123400.0,13.0978,13.0978,12.9904,13.0047,123400.0
2011-08-25 09:55:00,18.18,18.24,18.17,18.23,49400.0,13.0119,13.0548,13.0047,13.0477,49400.0
2011-08-25 10:00:00,18.23,18.23,18.1,18.18,159800.0,13.0477,13.0477,12.9546,13.0119,159800.0
2011-08-25 10:05:00,18.18,18.29,18.13,18.29,138400.0,13.0119,13.0906,12.9761,13.0906,138400.0
2011-08-25 10:10:00,18.28,18.29,18.17,18.23,105200.0,13.0835,13.0906,13.0047,13.0477,105200.0
2011-08-25 10:15:00,18.21,18.24,18.08,18.1,133800.0,13.0334,13.0548,12.9403,12.9546,133800.0
2011-08-25 10:20:00,18.09,18.11,17.93,17.99,160400.0,12.9475,12.9618,12.833,12.8759,160400.0
2011-08-25 10:25:00,17.98,17.98,17.91,17.93,124600.0,12.8687,12.8687,12.8186,12.833,124600.0
2011-08-25 10:30:00,17.94,17.99,17.88,17.93,164200.0,12.8401,12.8759,12.7972,12.833,164200.0
2011-08-25 10:35:00,17.93,17.95,17.81,17.84,159800.0,12.833,12.8473,12.7471,12.7685,159800.0
2011-08-25 10:40:00,17.84,17.88,17.78,17.79,101600.0,12.7685,12.7972,12.7256,12.7328,101600.0
2011-08-25 10:45:00,17.8,17.81,17.73,17.77,123400.0,12.7399,12.7471,12.6898,12.7184,123400.0
2011-08-25 10:50:00,17.77,17.85,17.73,17.79,87600.0,12.7184,12.7757,12.6898,12.7328,87600.0
2011-08-25 10:55:00,17.79,17.89,17.77,17.86,62400.0,12.7328,12.8043,12.7184,12.7829,62400.0
2011-08-25 11:00:00,17.87,17.91,17.81,17.83,78400.0,12.79,12.8186,12.7471,12.7614,78400.0
2011-08-25 11:05:00,17.83,17.83,17.74,17.75,89000.0,12.7614,12.7614,12.697,12.7041,89000.0
2011-08-25 11:10:00,17.75,17.81,17.72,17.79,89200.0,12.7041,12.7471,12.6827,12.7328,89200.0
2011-08-25 11:15:00,17.79,17.87,17.78,17.83,93400.0,12.7328,12.79,12.7256,12.7614,93400.0
2011-08-25 11:20:00,17.84,17.85,17.8,17.83,72800.0,12.7685,12.7757,12.7399,12.7614,72800.0
2011-08-25 11:25:00,17.84,17.85,17.77,17.77,82400.0,12.7685,12.7757,12.7184,12.7184,82400.0
2011-08-25 11:30:00,17.77,17.8,17.74,17.77,111000.0,12.7184,12.7399,12.697,12.7184,111000.0
2011-08-25 11:35:00,17.77,17.78,17.69,17.69,90600.0,12.7184,12.7256,12.6612,12.6612,90600.0
2011-08-25 11:40:00,17.69,17.72,17.67,17.68,76000.0,12.6612,12.6827,12.6469,12.654,76000.0
2011-08-25 11:45:00,17.67,17.67,17.64,17.66,62400.0,12.6469,12.6469,12.6254,12.6397,62400.0
2011-08-25 11:50:00,17.67,17.71,17.65,17.68,40800.0,12.6469,12.6755,12.6326,12.654,40800.0
2011-08-25 11:55:00,17.69,17.75,17.69,17.73,66000.0,12.6612,12.7041,12.6612,12.6898,66000.0
2011-08-25 12:00:00,17.73,17.75,17.72,17.72,58400.0,12.6898,12.7041,12.6827,12.6827,58400.0
2011-08-25 12:05:00,17.72,17.72,17.64,17.64,96400.0,12.6827,12.6827,12.6254,12.6254,96400.0
2011-08-25 12:10:00,17.64,17.67,17.64,17.64,69400.0,12.6254,12.6469,12.6254,12.6254,69400.0
2011-08-25 12:15:00,17.65,17.65,17.58,17.58,60800.0,12.6326,12.6326,12.5825,12.5825,60800.0
2011-08-25 12:20:00,17.58,17.58,17.53,17.54,69800.0,12.5825,12.5825,12.5467,12.5538,69800.0
2011-08-25 12:25:00,17.55,17.57,17.53,17.56,96600.0,12.561,12.5753,12.5467,12.5681,96600.0
2011-08-25 12:30:00,17.56,17.58,17.53,17.53,56600.0,12.5681,12.5825,12.5467,12.5467,56600.0
2011-08-25 12:35:00,17.53,17.53,17.49,17.49,153200.0,12.5467,12.5467,12.518,12.518,153200.0
2011-08-25 12:40:00,17.5,17.5,17.48,17.49,54800.0,12.5252,12.5252,12.5109,12.518,54800.0
2011-08-25 12:45:00,17.49,17.49,17.43,17.46,71200.0,12.518,12.518,12.4751,12.4966,71200.0
2011-08-25 12:50:00,17.46,17.46,17.4,17.43,96800.0,12.4966,12.4966,12.4536,12.4751,96800.0
2011-08-25 12:55:00,17.43,17.51,17.43,17.51,56000.0,12.4751,12.5324,12.4751,12.5324,56000.0
2011-08-25 13:00:00,17.5,17.57,17.49,17.57,100800.0,12.5252,12.5753,12.518,12.5753,100800.0
2011-08-25 13:05:00,17.57,17.6,17.5,17.5,61800.0,12.5753,12.5968,12.5252,12.5252,61800.0
2011-08-25 13:10:00,17.5,17.55,17.5,17.51,63000.0,12.5252,12.561,12.5252,12.5324,63000.0
2011-08-25 13:15:00,17.52,17.56,17.5,17.53,119200.0,12.5395,12.5681,12.5252,12.5467,119200.0
2011-08-25 13:20:00,17.53,17.61,17.53,17.58,95000.0,12.5467,12.6039,12.5467,12.5825,95000.0
2011-08-25 13:25:00,17.59,17.66,17.57,17.65,81200.0,12.5896,12.6397,12.5753,12.6326,81200.0
2011-08-25 13:30:00,17.65,17.66,17.61,17.64,79000.0,12.6326,12.6397,12.6039,12.6254,79000.0
2011-08-25 13:35:00,17.63,17.66,17.59,17.66,56800.0,12.6182,12.6397,12.5896,12.6397,56800.0
2011-08-25 13:40:00,17.66,17.67,17.61,17.62,50400.0,12.6397,12.6469,12.6039,12.6111,50400.0
2011-08-25 13:45:00,17.63,17.64,17.56,17.57,64000.0,12.6182,12.6254,12.5681,12.5753,64000.0
2011-08-25 13:50:00,17.57,17.63,17.57,17.59,44800.0,12.5753,12.6182,12.5753,12.5896,44800.0
2011-08-25 13:55:00,17.59,17.66,17.56,17.66,58600.0,12.5896,12.6397,12.5681,12.6397,58600.0
2011-08-25 14:00:00,17.67,17.69,17.64,17.66,60800.0,12.6469,12.6612,12.6254,12.6397,60800.0
2011-08-25 14:05:00,17.66,17.68,17.61,17.61,64200.0,12.6397,12.654,12.6039,12.6039,64200.0
2011-08-25 14:10:00,17.61,17.65,17.61,17.64,63600.0,12.6039,12.6326,12.6039,12.6254,63600.0
2011-08-25 14:15:00,17.64,17.72,17.63,17.72,80000.0,12.6254,12.6827,12.6182,12.6827,80000.0
2011-08-25 14:20:00,17.72,17.73,17.68,17.68,86600.0,12.6827,12.6898,12.654,12.654,86600.0
2011-08-25 14:25:00,17.68,17.71,17.65,17.7,67800.0,12.654,12.6755,12.6326,12.6683,67800.0
2011-08-25 14:30:00,17.69,17.71,17.68,17.71,34400.0,12.6612,12.6755,12.654,12.6755,34400.0
2011-08-25 14:35:00,17.71,17.74,17.7,17.71,56200.0,12.6755,12.697,12.6683,12.6755,56200.0
2011-08-25 14:40:00,17.71,17.73,17.68,17.71,34200.0,12.6755,12.6898,12.654,12.6755,34200.0
2011-08-25 14:45:00,17.71,17.74,17.66,17.67,35400.0,12.6755,12.697,12.6397,12.6469,35400.0
2011-08-25 14:50:00,17.67,17.68,17.63,17.65,55000.0,12.6469,12.654,12.6182,12.6326,55000.0
2011-08-25 14:55:00,17.66,17.66,17.58,17.59,53400.0,12.6397,12.6397,12.5825,12.5896,53400.0
2011-08-25 15:00:00,17.59,17.6,17.55,17.59,97600.0,12.5896,12.5968,12.561,12.5896,97600.0
2011-08-25 15:05:00,17.59,17.65,17.58,17.63,53800.0,12.5896,12.6326,12.5825,12.6182,53800.0
2011-08-25 15:10:00,17.64,17.68,17.61,17.67,61200.0,12.6254,12.654,12.6039,12.6469,61200.0
2011-08-25 15:15:00,17.67,17.75,17.66,17.75,86600.0,12.6469,12.7041,12.6397,12.7041,86600.0
2011-08-25 15:20:00,17.75,17.79,17.75,17.77,76000.0,12.7041,12.7328,12.7041,12.7184,76000.0
2011-08-25 15:25:00,17.76,17.77,17.71,17.71,65000.0,12.7113,12.7184,12.6755,12.6755,65000.0
2011-08-25 15:30:00,17.71,17.73,17.66,17.67,91600.0,12.6755,12.6898,12.6397,12.6469,91600.0
2011-08-25 15:35:00,17.67,17.68,17.64,17.67,87000.0,12.6469,12.654,12.6254,12.6469,87000.0
2011-08-25 15:40:00,17.68,17.68,17.57,17.58,132200.0,12.654,12.654,12.5753,12.5825,132200.0
2011-08-25 15:45:00,17.58,17.67,17.57,17.65,132000.0,12.5825,12.6469,12.5753,12.6326,132000.0
2011-08-25 15:50:00,17.65,17.67,17.59,17.61,251200.0,12.6326,12.6469,12.5896,12.6039,251200.0
2011-08-25 15:55:00,17.61,17.67,17.61,17.63,351800.0,12.6039,12.6469,12.6039,12.6182,351800.0
2011-08-26 09:30:00,17.51,17.51,17.4,17.43,127200.0,12.5324,12.5324,12.4536,12.4751,127200.0
2011-08-26 09:35:00,17.43,17.58,17.43,17.48,54000.0,12.4751,12.5825,12.4751,12.5109,54000.0
2011-08-26 09:40:00,17.47,17.55,17.42,17.45,43400.0,12.5037,12.561,12.4679,12.4894,43400.0
2011-08-26 09:45:00,17.43,17.43,17.36,17.41,41000.0,12.4751,12.4751,12.425,12.4608,41000.0
2011-08-26 09:50:00,17.42,17.42,17.28,17.31,79400.0,12.4679,12.4679,12.3677,12.3892,79400.0
2011-08-26 09:55:00,17.32,17.45,17.32,17.43,26400.0,12.3964,12.4894,12.3964,12.4751,26400.0
2011-08-26 10:00:00,17.45,17.45,17.23,17.3,187600.0,12.4894,12.4894,12.3319,12.382,187600.0
2011-08-26 10:05:00,17.3,17.3,17.17,17.23,137000.0,12.382,12.382,12.289,12.3319,137000.0
2011-08-26 10:10:00,17.22,17.34,17.19,17.26,83000.0,12.3248,12.4107,12.3033,12.3534,83000.0
2011-08-26 10:15:00,17.27,17.36,17.27,17.3,81200.0,12.3606,12.425,12.3606,12.382,81200.0
2011-08-26 10:20:00,17.29,17.47,17.29,17.37,128200.0,12.3749,12.5037,12.3749,12.4322,128200.0
2011-08-26 10:25:00,17.38,17.53,17.38,17.43,116200.0,12.4393,12.5467,12.4393,12.4751,116200.0
2011-08-26 10:30:00,17.42,17.47,17.33,17.35,113600.0,12.4679,12.5037,12.4035,12.4178,113600.0
2011-08-26 10:35:00,17.34,17.43,17.34,17.41,82000.0,12.4107,12.4751,12.4107,12.4608,82000.0
2011-08-26 10:40:00,17.38,17.53,17.36,17.53,111000.0,12.4393,12.5467,12.425,12.5467,111000.0
2011-08-26 10:45:00,17.52,17.69,17.49,17.63,148600.0,12.5395,12.6612,12.518,12.6182,148600.0
2011-08-26 10:50:00,17.62,17.65,17.53,17.53,119600.0,12.6111,12.6326,12.5467,12.5467,119600.0
2011-08-26 10:55:00,17.53,17.58,17.47,17.49,73000.0,12.5467,12.5825,12.5037,12.518,73000.0
2011-08-26 11:00:00,17.47,17.56,17.43,17.52,112400.0,12.5037,12.5681,12.4751,12.5395,112400.0
2011-08-26 11:05:00,17.53,17.6,17.51,17.56,81400.0,12.5467,12.5968,12.5324,12.5681,81400.0
2011-08-26 11:10:00,17.57,17.7,17.56,17.65,62800.0,12.5753,12.6683,12.5681,12.6326,62800.0
2011-08-26 11:15:00,17.66,17.73,17.6,17.61,104600.0,12.6397,12.6898,12.5968,12.6039,104600.0
2011-08-26 11:20:00,17.61,17.68,17.6,17.63,83000.0,12.6039,12.654,12.5968,12.6182,83000.0
2011-08-26 11:25:00,17.65,17.67,17.56,17.61,80200.0,12.6326,12.6469,12.5681,12.6039,80200.0
2011-08-26 11:30:00,17.59,17.64,17.58,17.64,55600.0,12.5896,12.6254,12.5825,12.6254,55600.0
2011-08-26 11:35:00,17.64,17.68,17.61,17.61,55800.0,12.6254,12.654,12.6039,12.6039,55800.0
2011-08-26 11:40:00,17.61,17.63,17.58,17.61,58200.0,12.6039,12.6182,12.5825,12.6039,58200.0
2011-08-26 11:45:00,17.6,17.66,17.6,17.64,65000.0,12.5968,12.6397,12.5968,12.6254,65000.0
2011-08-26 11:50:00,17.63,17.71,17.63,17.71,32600.0,12.6182,12.6755,12.6182,12.6755,32600.0
2011-08-26 11:55:00,17.72,17.75,17.7,17.73,55400.0,12.6827,12.7041,12.6683,12.6898,55400.0
2011-08-26 12:00:00,17.74,17.86,17.74,17.85,75000.0,12.697,12.7829,12.697,12.7757,75000.0
2011-08-26 12:05:00,17.85,17.89,17.81,17.88,138800.0,12.7757,12.8043,12.7471,12.7972,138800.0
2011-08-26 12:10:00,17.88,17.93,17.83,17.85,60000.0,12.7972,12.833,12.7614,12.7757,60000.0
2011-08-26 12:15:00,17.86,17.86,17.81,17.82,51800.0,12.7829,12.7829,12.7471,12.7542,51800.0
2011-08-26 12:20:00,17.81,17.86,17.8,17.82,56000.0,12.7471,12.7829,12.7399,12.7542,56000.0
2011-08-26 12:25:00,17.83,17.86,17.81,17.86,76400.0,12.7614,12.7829,12.7471,12.7829,76400.0
2011-08-26 12:30:00,17.86,17.88,17.79,17.79,30400.0,12.7829,12.7972,12.7328,12.7328,30400.0
2011-08-26 12:35:00,17.8,17.8,17.74,17.78,50400.0,12.7399,12.7399,12.697,12.7256,50400.0
2011-08-26 12:40:00,17.78,17.84,17.77,17.78,58000.0,12.7256,12.7685,12.7184,12.7256,58000.0
2011-08-26 12:45:00,17.78,17.78,17.72,17.73,47000.0,12.7256,12.7256,12.6827,12.6898,47000.0
2011-08-26 12:50:00,17.73,17.77,17.72,17.73,55400.0,12.6898,12.7184,12.6827,12.6898,55400.0
2011-08-26 12:55:00,17.74,17.8,17.74,17.79,32200.0,12.697,12.7399,12.697,12.7328,32200.0
2011-08-26 13:00:00,17.8,17.8,17.73,17.75,31600.0,12.7399,12.7399,12.6898,12.7041,31600.0
2011-08-26 13:05:00,17.75,17.81,17.75,17.79,47200.0,12.7041,12.7471,12.7041,12.7328,47200.0
2011-08-26 13:10:00,17.79,17.83,17.78,17.82,36400.0,12.7328,12.7614,12.7256,12.7542,36400.0
2011-08-26 13:15:00,17.81,17.85,17.8,17.82,58000.0,12.7471,12.7757,12.7399,12.7542,58000.0
2011-08-26 13:20:00,17.82,17.83,17.8,17.81,39400.0,12.7542,12.7614,12.7399,12.7471,39400.0
2011-08-26 13:25:00,17.82,17.87,17.82,17.86,34400.0,12.7542,12.79,12.7542,12.7829,34400.0
2011-08-26 13:30:00,17.86,17.87,17.84,17.86,40400.0,12.7829,12.79,12.7685,12.7829,40400.0
2011-08-26 13:35:00,17.86,17.89,17.84,17.85,42000.0,12.7829,12.8043,12.7685,12.7757,42000.0
2011-08-26 13:40:00,17.85,17.91,17.84,17.86,73000.0,12.7757,12.8186,12.7685,12.7829,73000.0
2011-08-26 13:45:00,17.86,17.89,17.84,17.87,50800.0,12.7829,12.8043,12.7685,12.79,50800.0
2011-08-26 13:50:00,17.86,17.86,17.81,17.86,37800.0,12.7829,12.7829,12.7471,12.7829,37800.0
2011-08-26 13:55:00,17.86,17.88,17.83,17.86,45600.0,12.7829,12.7972,12.7614,12.7829,45600.0
2011-08-26 14:00:00,17.86,17.88,17.84,17.85,53800.0,12.7829,12.7972,12.7685,12.7757,53800.0
2011-08-26 14:05:00,17.84,17.84,17.79,17.8,70600.0,12.7685,12.7685,12.7328,12.7399,70600.0
2011-08-26 14:10:00,17.79,17.8,17.75,17.78,38800.0,12.7328,12.7399,12.7041,12.7256,38800.0
2011-08-26 14:15:00,17.78,17.8,17.75,17.79,41000.0,12.7256,12.7399,12.7041,12.7328,41000.0
2011-08-26 14:20:00,17.78,17.81,17.77,17.79,44800.0,12.7256,12.7471,12.7184,12.7328,44800.0
2011-08-26 14:25:00,17.79,17.8,17.71,17.71,54000.0,12.7328,12.7399,12.6755,12.6755,54000.0
2011-08-26 14:30:00,17.71,17.75,17.71,17.75,37000.0,12.6755,12.7041,12.6755,12.7041,37000.0
2011-08-26 14:35:00,17.75,17.77,17.68,17.71,48400.0,12.7041,12.7184,12.654,12.6755,48400.0
2011-08-26 14:40:00,17.72,17.75,17.7,17.74,59400.0,12.6827,12.7041,12.6683,12.697,59400.0
2011-08-26 14:45:00,17.74,17.78,17.74,17.76,37000.0,12.697,12.7256,12.697,12.7113,37000.0
2011-08-26 14:50:00,17.77,17.8,17.76,17.77,44800.0,12.7184,12.7399,12.7113,12.7184,44800.0
2011-08-26 14:55:00,17.77,17.78,17.75,17.75,24200.0,12.7184,12.7256,12.7041,12.7041,24200.0
2011-08-26 15:00:00,17.76,17.76,17.7,17.7,53800.0,12.7113,12.7113,12.6683,12.6683,53800.0
2011-08-26 15:05:00,17.69,17.69,17.63,17.65,75800.0,12.6612,12.6612,12.6182,12.6326,75800.0
2011-08-26 15:10:00,17.65,17.67,17.63,17.65,67000.0,12.6326,12.6469,12.6182,12.6326,67000.0
2011-08-26 15:15:00,17.65,17.65,17.6,17.61,105600.0,12.6326,12.6326,12.5968,12.6039,105600.0
2011-08-26 15:20:00,17.63,17.65,17.61,17.62,62400.0,12.6182,12.6326,12.6039,12.6111,62400.0
2011-08-26 15:25:00,17.61,17.64,17.6,17.64,89200.0,12.6039,12.6254,12.5968,12.6254,89200.0
2011-08-26 15:30:00,17.64,17.68,17.63,17.68,96200.0,12.6254,12.654,12.6182,12.654,96200.0
2011-08-26 15:35:00,17.68,17.7,17.65,17.69,70600.0,12.654,12.6683,12.6326,12.6612,70600.0
2011-08-26 15:40:00,17.69,17.72,17.68,17.72,67200.0,12.6612,12.6827,12.654,12.6827,67200.0
2011-08-26 15:45:00,17.72,17.75,17.71,17.73,174400.0,12.6827,12.7041,12.6755,12.6898,174400.0
2011-08-26 15:50:00,17.73,17.73,17.7,17.73,212200.0,12.6898,12.6898,12.6683,12.6898,212200.0
2011-08-26 15:55:00,17.74,17.77,17.73,17.76,382600.0,12.697,12.7184,12.6898,12.7113,382600.0
2011-08-29 09:30:00,18.1,18.22,18.09,18.22,137200.0,12.9546,13.0405,12.9475,13.0405,137200.0
2011-08-29 09:35:00,18.23,18.25,18.13,18.13,74200.0,13.0477,13.062,12.9761,12.9761,74200.0
2011-08-29 09:40:00,18.12,18.22,18.12,18.16,62000.0,12.9689,13.0405,12.9689,12.9976,62000.0
2011-08-29 09:45:00,18.17,18.22,18.16,18.22,48200.0,13.0047,13.0405,12.9976,13.0405,48200.0
2011-08-29 09:50:00,18.22,18.24,18.2,18.24,57200.0,13.0405,13.0548,13.0262,13.0548,57200.0
2011-08-29 09:55:00,18.24,18.24,18.16,18.21,40400.0,13.0548,13.0548,12.9976,13.0334,40400.0
2011-08-29 10:00:00,18.2,18.28,18.19,18.24,139600.0,13.0262,13.0835,13.019,13.0548,139600.0
2011-08-29 10:05:00,18.25,18.3,18.24,18.28,90000.0,13.062,13.0978,13.0548,13.0835,90000.0
2011-08-29 10:10:00,18.28,18.33,18.26,18.33,73400.0,13.0835,13.1192,13.0691,13.1192,73400.0
2011-08-29 10:15:00,18.32,18.39,18.3,18.38,79200.0,13.1121,13.1622,13.0978,13.155,79200.0
2011-08-29 10:20:00,18.39,18.41,18.36,18.41,47200.0,13.1622,13.1765,13.1407,13.1765,47200.0
2011-08-29 10:25:00,18.41,18.42,18.35,18.36,38000.0,13.1765,13.1837,13.1336,13.1407,38000.0
2011-08-29 10:30:00,18.36,18.38,18.33,18.35,70800.0,13.1407,13.155,13.1192,13.1336,70800.0
2011-08-29 10:35:00,18.36,18.39,18.35,18.39,49800.0,13.1407,13.1622,13.1336,13.1622,49800.0
2011-08-29 10:40:00,18.39,18.39,18.36,18.37,39000.0,13.1622,13.1622,13.1407,13.1479,39000.0
2011-08-29 10:45:00,18.37,18.39,18.33,18.35,45000.0,13.1479,13.1622,13.1192,13.1336,45000.0
2011-08-29 10:50:00,18.35,18.36,18.33,18.35,44200.0,13.1336,13.1407,13.1192,13.1336,44200.0
2011-08-29 10:55:00,18.35,18.36,18.32,18.33,52200.0,13.1336,13.1407,13.1121,13.1192,52200.0
2011-08-29 11:00:00,18.33,18.34,18.29,18.3,58200.0,13.1192,13.1264,13.0906,13.0978,58200.0
2011-08-29 11:05:00,18.29,18.3,18.24,18.25,27400.0,13.0906,13.0978,13.0548,13.062,27400.0
2011-08-29 11:10:00,18.25,18.29,18.24,18.26,50800.0,13.062,13.0906,13.0548,13.0691,50800.0
2011-08-29 11:15:00,18.25,18.31,18.25,18.31,55400.0,13.062,13.1049,13.062,13.1049,55400.0
2011-08-29 11:20:00,18.31,18.33,18.27,18.28,54600.0,13.1049,13.1192,13.0763,13.0835,54600.0
2011-08-29 11:25:00,18.27,18.31,18.27,18.3,28200.0,13.0763,13.1049,13.0763,13.0978,28200.0
2011-08-29 11:30:00,18.3,18.32,18.29,18.31,30600.0,13.0978,13.1121,13.0906,13.1049,30600.0
2011-08-29 11:35:00,18.32,18.35,18.3,18.33,61400.0,13.1121,13.1336,13.0978,13.1192,61400.0
2011-08-29 11:40:00,18.33,18.36,18.32,18.36,67000.0,13.1192,13.1407,13.1121,13.1407,67000.0
2011-08-29 11:45:00,18.36,18.38,18.36,18.36,30800.0,13.1407,13.155,13.1407,13.1407,30800.0
2011-08-29 11:50:00,18.36,18.36,18.34,18.34,31600.0,13.1407,13.1407,13.1264,13.1264,31600.0
2011-08-29 11:55:00,18.34,18.36,18.32,18.32,34600.0,13.1264,13.1407,13.1121,13.1121,34600.0
2011-08-29 12:00:00,18.31,18.36,18.31,18.36,92000.0,13.1049,13.1407,13.1049,13.1407,92000.0
2011-08-29 12:05:00,18.35,18.37,18.34,18.36,24800.0,13.1336,13.1479,13.1264,13.1407,24800.0
2011-08-29 12:10:00,18.36,18.36,18.35,18.35,25200.0,13.1407,13.1407,13.1336,13.1336,25200.0
2011-08-29 12:15:00,18.36,18.41,18.36,18.41,38600.0,13.1407,13.1765,13.1407,13.1765,38600.0
2011-08-29 12:20:00,18.41,18.42,18.4,18.41,23800.0,13.1765,13.1837,13.1693,13.1765,23800.0
2011-08-29 12:25:00,18.41,18.41,18.36,18.37,36200.0,13.1765,13.1765,13.1407,13.1479,36200.0
2011-08-29 12:30:00,18.37,18.38,18.36,18.36,27200.0,13.1479,13.155,13.1407,13.1407,27200.0
2011-08-29 12:35:00,18.37,18.4,18.37,18.4,23000.0,13.1479,13.1693,13.1479,13.1693,23000.0
2011-08-29 12:40:00,18.4,18.45,18.4,18.45,43000.0,13.1693,13.2051,13.1693,13.2051,43000.0
2011-08-29 12:45:00,18.45,18.47,18.43,18.44,28600.0,13.2051,13.2194,13.1908,13.198,28600.0
2011-08-29 12:50:00,18.43,18.48,18.43,18.48,28800.0,13.1908,13.2266,13.1908,13.2266,28800.0
2011-08-29 12:55:00,18.48,18.49,18.47,18.47,26800.0,13.2266,13.2338,13.2194,13.2194,26800.0
2011-08-29 13:00:00,18.47,18.49,18.47,18.49,17400.0,13.2194,13.2338,13.2194,13.2338,17400.0
2011-08-29 13:05:00,18.49,18.51,18.49,18.51,50200.0,13.2338,13.2481,13.2338,13.2481,50200.0
2011-08-29 13:10:00,18.5,18.54,18.5,18.53,37800.0,13.2409,13.2695,13.2409,13.2624,37800.0
2011-08-29 13:15:00,18.52,18.53,18.51,18.52,33400.0,13.2552,13.2624,13.2481,13.2552,33400.0
2011-08-29 13:20:00,18.52,18.53,18.52,18.53,38800.0,13.2552,13.2624,13.2552,13.2624,38800.0
2011-08-29 13:25:00,18.53,18.53,18.47,18.47,42200.0,13.2624,13.2624,13.2194,13.2194,42200.0
2011-08-29 13:30:00,18.47,18.48,18.45,18.46,29200.0,13.2194,13.2266,13.2051,13.2123,29200.0
2011-08-29 13:35:00,18.46,18.47,18.45,18.46,20000.0,13.2123,13.2194,13.2051,13.2123,20000.0
2011-08-29 13:40:00,18.46,18.46,18.42,18.43,33200.0,13.2123,13.2123,13.1837,13.1908,33200.0
2011-08-29 13:45:00,18.43,18.43,18.42,18.42,22200.0,13.1908,13.1908,13.1837,13.1837,22200.0
2011-08-29 13:50:00,18.42,18.46,18.42,18.45,39200.0,13.1837,13.2123,13.1837,13.2051,39200.0
2011-08-29 13:55:00,18.45,18.46,18.44,18.45,81200.0,13.2051,13.2123,13.198,13.2051,81200.0
2011-08-29 14:00:00,18.45,18.5,18.45,18.49,61600.0,13.2051,13.2409,13.2051,13.2338,61600.0
2011-08-29 14:05:00,18.49,18.52,18.49,18.52,36800.0,13.2338,13.2552,13.2338,13.2552,36800.0
2011-08-29 14:10:00,18.52,18.55,18.52,18.55,38200.0,13.2552,13.2767,13.2552,13.2767,38200.0
2011-08-29 14:15:00,18.55,18.56,18.54,18.55,59600.0,13.2767,13.2839,13.2695,13.2767,59600.0
2011-08-29 14:20:00,18.55,18.56,18.54,18.55,33400.0,13.2767,13.2839,13.2695,13.2767,33400.0
2011-08-29 14:25:00,18.56,18.58,18.56,18.58,40800.0,13.2839,13.2982,13.2839,13.2982,40800.0
2011-08-29 14:30:00,18.57,18.6,18.57,18.6,70600.0,13.291,13.3125,13.291,13.3125,70600.0
2011-08-29 14:35:00,18.6,18.62,18.6,18.61,93200.0,13.3125,13.3268,13.3125,13.3197,93200.0
2011-08-29 14:40:00,18.61,18.61,18.59,18.59,44200.0,13.3197,13.3197,13.3053,13.3053,44200.0
2011-08-29 14:45:00,18.59,18.6,18.56,18.6,68400.0,13.3053,13.3125,13.2839,13.3125,68400.0
2011-08-29 14:50:00,18.6,18.6,18.58,18.58,56000.0,13.3125,13.3125,13.2982,13.2982,56000.0
2011-08-29 14:55:00,18.58,18.58,18.54,18.55,47800.0,13.2982,13.2982,13.2695,13.2767,47800.0
2011-08-29 15:00:00,18.55,18.56,18.54,18.55,54200.0,13.2767,13.2839,13.2695,13.2767,54200.0
2011-08-29 15:05:00,18.55,18.56,18.53,18.53,40600.0,13.2767,13.2839,13.2624,13.2624,40600.0
2011-08-29 15:10:00,18.54,18.56,18.53,18.55,71600.0,13.2695,13.2839,13.2624,13.2767,71600.0
2011-08-29 15:15:00,18.55,18.57,18.53,18.53,81000.0,13.2767,13.291,13.2624,13.2624,81000.0
2011-08-29 15:20:00,18.53,18.57,18.53,18.54,59600.0,13.2624,13.291,13.2624,13.2695,59600.0
2011-08-29 15:25:00,18.54,18.55,18.54,18.54,59000.0,13.2695,13.2767,13.2695,13.2695,59000.0
2011-08-29 15:30:00,18.54,18.57,18.54,18.56,123400.0,13.2695,13.291,13.2695,13.2839,123400.0
2011-08-29 15:35:00,18.56,18.58,18.55,18.58,136200.0,13.2839,13.2982,13.2767,13.2982,136200.0
2011-08-29 15:40:00,18.58,18.6,18.57,18.6,147400.0,13.2982,13.3125,13.291,13.3125,147400.0
2011-08-29 15:45:00,18.6,18.61,18.59,18.61,235600.0,13.3125,13.3197,13.3053,13.3197,235600.0
2011-08-29 15:50:00,18.6,18.61,18.59,18.61,305800.0,13.3125,13.3197,13.3053,13.3197,305800.0
2011-08-29 15:55:00,18.61,18.65,18.61,18.64,540800.0,13.3197,13.3483,13.3197,13.3411,540800.0
2011-08-30 09:30:00,18.47,18.5,18.4,18.45,89600.0,13.2194,13.2409,13.1693,13.2051,89600.0
2011-08-30 09:35:00,18.45,18.5,18.43,18.48,44600.0,13.2051,13.2409,13.1908,13.2266,44600.0
2011-08-30 09:40:00,18.47,18.49,18.45,18.47,45200.0,13.2194,13.2338,13.2051,13.2194,45200.0
2011-08-30 09:45:00,18.48,18.49,18.41,18.41,58000.0,13.2266,13.2338,13.1765,13.1765,58000.0
2011-08-30 09:50:00,18.41,18.42,18.32,18.35,72400.0,13.1765,13.1837,13.1121,13.1336,72400.0
2011-08-30 09:55:00,18.35,18.39,18.33,18.33,37800.0,13.1336,13.1622,13.1192,13.1192,37800.0
2011-08-30 10:00:00,18.35,18.35,18.18,18.18,202000.0,13.1336,13.1336,13.0119,13.0119,202000.0
2011-08-30 10:05:00,18.18,18.29,18.18,18.29,70600.0,13.0119,13.0906,13.0119,13.0906,70600.0
2011-08-30 10:10:00,18.29,18.35,18.27,18.35,60400.0,13.0906,13.1336,13.0763,13.1336,60400.0
2011-08-30 10:15:00,18.34,18.35,18.27,18.27,47800.0,13.1264,13.1336,13.0763,13.0763,47800.0
2011-08-30 10:20:00,18.27,18.27,18.23,18.25,55600.0,13.0763,13.0763,13.0477,13.062,55600.0
2011-08-30 10:25:00,18.25,18.31,18.24,18.3,60600.0,13.062,13.1049,13.0548,13.0978,60600.0
2011-08-30 10:30:00,18.3,18.39,18.28,18.39,56000.0,13.0978,13.1622,13.0835,13.1622,56000.0
2011-08-30 10:35:00,18.39,18.4,18.32,18.35,71800.0,13.1622,13.1693,13.1121,13.1336,71800.0
2011-08-30 10:40:00,18.35,18.35,18.29,18.3,44800.0,13.1336,13.1336,13.0906,13.0978,44800.0
2011-08-30 10:45:00,18.3,18.32,18.23,18.24,54800.0,13.0978,13.1121,13.0477,13.0548,54800.0
2011-08-30 10:50:00,18.24,18.26,18.22,18.22,56000.0,13.0548,13.0691,13.0405,13.0405,56000.0
2011-08-30 10:55:00,18.23,18.3,18.23,18.25,37600.0,13.0477,13.0978,13.0477,13.062,37600.0
2011-08-30 11:00:00,18.25,18.3,18.23,18.29,43600.0,13.062,13.0978,13.0477,13.0906,43600.0
2011-08-30 11:05:00,18.3,18.35,18.29,18.33,51200.0,13.0978,13.1336,13.0906,13.1192,51200.0
2011-08-30 11:10:00,18.33,18.4,18.31,18.4,44400.0,13.1192,13.1693,13.1049,13.1693,44400.0
2011-08-30 11:15:00,18.4,18.43,18.36,18.36,62600.0,13.1693,13.1908,13.1407,13.1407,62600.0
2011-08-30 11:20:00,18.36,18.4,18.36,18.4,28200.0,13.1407,13.1693,13.1407,13.1693,28200.0
2011-08-30 11:25:00,18.4,18.5,18.38,18.47,72200.0,13.1693,13.2409,13.155,13.2194,72200.0
2011-08-30 11:30:00,18.46,18.5,18.46,18.49,60800.0,13.2123,13.2409,13.2123,13.2338,60800.0
2011-08-30 11:35:00,18.49,18.61,18.49,18.58,58800.0,13.2338,13.3197,13.2338,13.2982,58800.0
2011-08-30 11:40:00,18.58,18.63,18.58,18.6,106200.0,13.2982,13.334,13.2982,13.3125,106200.0
2011-08-30 11:45:00,18.6,18.61,18.58,18.59,53000.0,13.3125,13.3197,13.2982,13.3053,53000.0
2011-08-30 11:50:00,18.58,18.59,18.56,18.58,32200.0,13.2982,13.3053,13.2839,13.2982,32200.0
2011-08-30 11:55:00,18.58,18.61,18.58,18.59,31000.0,13.2982,13.3197,13.2982,13.3053,31000.0
2011-08-30 12:00:00,18.6,18.6,18.53,18.54,35800.0,13.3125,13.3125,13.2624,13.2695,35800.0
2011-08-30 12:05:00,18.53,18.55,18.52,18.52,24800.0,13.2624,13.2767,13.2552,13.2552,24800.0
2011-08-30 12:10:00,18.5,18.54,18.5,18.5,36000.0,13.2409,13.2695,13.2409,13.2409,36000.0
2011-08-30 12:15:00,18.5,18.53,18.5,18.52,32400.0,13.2409,13.2624,13.2409,13.2552,32400.0
2011-08-30 12:20:00,18.52,18.54,18.5,18.53,15600.0,13.2552,13.2695,13.2409,13.2624,15600.0
2011-08-30 12:25:00,18.53,18.53,18.46,18.46,27000.0,13.2624,13.2624,13.2123,13.2123,27000.0
2011-08-30 12:30:00,18.46,18.48,18.45,18.47,26200.0,13.2123,13.2266,13.2051,13.2194,26200.0
2011-08-30 12:35:00,18.47,18.48,18.45,18.46,23000.0,13.2194,13.2266,13.2051,13.2123,23000.0
2011-08-30 12:40:00,18.46,18.46,18.39,18.39,40800.0,13.2123,13.2123,13.1622,13.1622,40800.0
2011-08-30 12:45:00,18.39,18.4,18.36,18.38,41200.0,13.1622,13.1693,13.1407,13.155,41200.0
2011-08-30 12:50:00,18.38,18.4,18.38,18.38,28600.0,13.155,13.1693,13.155,13.155,28600.0
2011-08-30 12:55:00,18.38,18.38,18.34,18.36,21800.0,13.155,13.155,13.1264,13.1407,21800.0
2011-08-30 13:00:00,18.36,18.36,18.32,18.33,29600.0,13.1407,13.1407,13.1121,13.1192,29600.0
2011-08-30 13:05:00,18.33,18.38,18.32,18.37,31200.0,13.1192,13.155,13.1121,13.1479,31200.0
2011-08-30 13:10:00,18.36,18.4,18.36,18.4,36000.0,13.1407,13.1693,13.1407,13.1693,36000.0
2011-08-30 13:15:00,18.4,18.42,18.39,18.41,82400.0,13.1693,13.1837,13.1622,13.1765,82400.0
2011-08-30 13:20:00,18.41,18.45,18.41,18.45,32800.0,13.1765,13.2051,13.1765,13.2051,32800.0
2011-08-30 13:25:00,18.45,18.45,18.39,18.39,32400.0,13.2051,13.2051,13.1622,13.1622,32400.0
2011-08-30 13:30:00,18.39,18.4,18.33,18.34,33800.0,13.1622,13.1693,13.1192,13.1264,33800.0
2011-08-30 13:35:00,18.34,18.35,18.32,18.33,22800.0,13.1264,13.1336,13.1121,13.1192,22800.0
2011-08-30 13:40:00,18.34,18.36,18.34,18.35,55200.0,13.1264,13.1407,13.1264,13.1336,55200.0
2011-08-30 13:45:00,18.36,18.4,18.35,18.38,55600.0,13.1407,13.1693,13.1336,13.155,55600.0
2011-08-30 13:50:00,18.38,18.39,18.35,18.37,44400.0,13.155,13.1622,13.1336,13.1479,44400.0
2011-08-30 13:55:00,18.38,18.4,18.34,18.35,35800.0,13.155,13.1693,13.1264,13.1336,35800.0
2011-08-30 14:00:00,18.34,18.41,18.31,18.32,123200.0,13.1264,13.1765,13.1049,13.1121,123200.0
2011-08-30 14:05:00,18.33,18.33,18.3,18.33,58400.0,13.1192,13.1192,13.0978,13.1192,58400.0
2011-08-30 14:10:00,18.34,18.42,18.28,18.41,110400.0,13.1264,13.1837,13.0835,13.1765,110400.0
2011-08-30 14:15:00,18.41,18.44,18.39,18.42,63800.0,13.1765,13.198,13.1622,13.1837,63800.0
2011-08-30 14:20:00,18.42,18.45,18.39,18.42,49000.0,13.1837,13.2051,13.1622,13.1837,49000.0
2011-08-30 14:25:00,18.42,18.48,18.42,18.48,48000.0,13.1837,13.2266,13.1837,13.2266,48000.0
2011-08-30 14:30:00,18.48,18.5,18.45,18.49,75200.0,13.2266,13.2409,13.2051,13.2338,75200.0
2011-08-30 14:35:00,18.48,18.5,18.43,18.47,59800.0,13.2266,13.2409,13.1908,13.2194,59800.0
2011-08-30 14:40:00,18.47,18.5,18.45,18.5,59600.0,13.2194,13.2409,13.2051,13.2409,59600.0
2011-08-30 14:45:00,18.5,18.5,18.46,18.46,95200.0,13.2409,13.2409,13.2123,13.2123,95200.0
2011-08-30 14:50:00,18.46,18.5,18.43,18.44,75000.0,13.2123,13.2409,13.1908,13.198,75000.0
2011-08-30 14:55:00,18.44,18.49,18.42,18.49,97600.0,13.198,13.2338,13.1837,13.2338,97600.0
2011-08-30 15:00:00,18.49,18.49,18.46,18.47,94200.0,13.2338,13.2338,13.2123,13.2194,94200.0
2011-08-30 15:05:00,18.47,18.49,18.45,18.48,82000.0,13.2194,13.2338,13.2051,13.2266,82000.0
2011-08-30 15:10:00,18.47,18.47,18.43,18.45,43000.0,13.2194,13.2194,13.1908,13.2051,43000.0
2011-08-30 15:15:00,18.45,18.47,18.44,18.47,65400.0,13.2051,13.2194,13.198,13.2194,65400.0
2011-08-30 15:20:00,18.46,18.46,18.43,18.45,49200.0,13.2123,13.2123,13.1908,13.2051,49200.0
2011-08-30 15:25:00,18.45,18.48,18.43,18.48,112000.0,13.2051,13.2266,13.1908,13.2266,112000.0
2011-08-30 15:30:00,18.48,18.55,18.47,18.55,87800.0,13.2266,13.2767,13.2194,13.2767,87800.0
2011-08-30 15:35:00,18.55,18.58,18.54,18.57,95600.0,13.2767,13.2982,13.2695,13.291,95600.0
2011-08-30 15:40:00,18.57,18.61,18.54,18.61,166200.0,13.291,13.3197,13.2695,13.3197,166200.0
2011-08-30 15:45:00,18.6,18.61,18.56,18.6,220800.0,13.3125,13.3197,13.2839,13.3125,220800.0
2011-08-30 15:50:00,18.59,18.6,18.52,18.55,153400.0,13.3053,13.3125,13.2552,13.2767,153400.0
2011-08-30 15:55:00,18.55,18.55,18.45,18.46,329200.0,13.2767,13.2767,13.2051,13.2123,329200.0
2011-08-31 09:30:00,18.63,18.72,18.61,18.66,120200.0,13.334,13.3984,13.3197,13.3554,120200.0
2011-08-31 09:35:00,18.66,18.67,18.56,18.61,163200.0,13.3554,13.3626,13.2839,13.3197,163200.0
2011-08-31 09:40:00,18.61,18.75,18.6,18.73,80400.0,13.3197,13.4199,13.3125,13.4055,80400.0
2011-08-31 09:45:00,18.73,18.81,18.72,18.8,255600.0,13.4055,13.4628,13.3984,13.4556,255600.0
2011-08-31 09:50:00,18.8,18.91,18.79,18.91,166600.0,13.4556,13.5344,13.4485,13.5344,166600.0
2011-08-31 09:55:00,18.9,18.96,18.9,18.93,127800.0,13.5272,13.5702,13.5272,13.5487,127800.0
2011-08-31 10:00:00,18.93,19.0,18.93,18.96,143200.0,13.5487,13.5988,13.5487,13.5702,143200.0
2011-08-31 10:05:00,18.95,18.95,18.92,18.95,87200.0,13.563,13.563,13.5415,13.563,87200.0
2011-08-31 10:10:00,18.95,19.03,18.93,19.0,132800.0,13.563,13.6203,13.5487,13.5988,132800.0
2011-08-31 10:15:00,19.02,19.06,19.02,19.04,132200.0,13.6131,13.6417,13.6131,13.6274,132200.0
2011-08-31 10:20:00,19.04,19.04,18.99,18.99,107600.0,13.6274,13.6274,13.5916,13.5916,107600.0
2011-08-31 10:25:00,18.98,18.99,18.96,18.99,78600.0,13.5845,13.5916,13.5702,13.5916,78600.0
2011-08-31 10:30:00,18.98,19.0,18.95,18.97,158800.0,13.5845,13.5988,13.563,13.5773,158800.0
2011-08-31 10:35:00,18.97,19.0,18.97,19.0,82200.0,13.5773,13.5988,13.5773,13.5988,82200.0
2011-08-31 10:40:00,19.0,19.03,18.98,19.02,120200.0,13.5988,13.6203,13.5845,13.6131,120200.0
2011-08-31 10:45:00,19.02,19.07,19.0,19.03,177200.0,13.6131,13.6489,13.5988,13.6203,177200.0
2011-08-31 10:50:00,19.03,19.04,19.0,19.02,132000.0,13.6203,13.6274,13.5988,13.6131,132000.0
2011-08-31 10:55:00,19.02,19.02,18.98,19.0,101400.0,13.6131,13.6131,13.5845,13.5988,101400.0
2011-08-31 11:00:00,19.0,19.01,18.95,18.99,133800.0,13.5988,13.6059,13.563,13.5916,133800.0
2011-08-31 11:05:00,18.98,19.01,18.96,18.99,105600.0,13.5845,13.6059,13.5702,13.5916,105600.0
2011-08-31 11:10:00,18.99,19.03,18.98,19.02,73400.0,13.5916,13.6203,13.5845,13.6131,73400.0
2011-08-31 11:15:00,19.02,19.02,18.93,18.93,104800.0,13.6131,13.6131,13.5487,13.5487,104800.0
2011-08-31 11:20:00,18.93,18.94,18.86,18.87,82600.0,13.5487,13.5558,13.4986,13.5057,82600.0
2011-08-31 11:25:00,18.87,18.91,18.86,18.91,85600.0,13.5057,13.5344,13.4986,13.5344,85600.0
2011-08-31 11:30:00,18.9,18.91,18.88,18.9,110200.0,13.5272,13.5344,13.5129,13.5272,110200.0
2011-08-31 11:35:00,18.91,18.95,18.9,18.94,79000.0,13.5344,13.563,13.5272,13.5558,79000.0
2011-08-31 11:40:00,18.95,18.99,18.95,18.97,67800.0,13.563,13.5916,13.563,13.5773,67800.0
2011-08-31 11:45:00,18.97,18.98,18.9,18.9,68000.0,13.5773,13.5845,13.5272,13.5272,68000.0
2011-08-31 11:50:00,18.9,18.91,18.88,18.9,51400.0,13.5272,13.5344,13.5129,13.5272,51400.0
2011-08-31 11:55:00,18.9,18.9,18.86,18.87,58800.0,13.5272,13.5272,13.4986,13.5057,58800.0
2011-08-31 12:00:00,18.87,18.92,18.86,18.92,89200.0,13.5057,13.5415,13.4986,13.5415,89200.0
2011-08-31 12:05:00,18.92,18.97,18.92,18.96,55200.0,13.5415,13.5773,13.5415,13.5702,55200.0
2011-08-31 12:10:00,18.95,18.99,18.95,18.99,63400.0,13.563,13.5916,13.563,13.5916,63400.0
2011-08-31 12:15:00,18.99,18.99,18.94,18.95,50000.0,13.5916,13.5916,13.5558,13.563,50000.0
2011-08-31 12:20:00,18.95,18.99,18.95,18.98,46800.0,13.563,13.5916,13.563,13.5845,46800.0
2011-08-31 12:25:00,18.99,18.99,18.96,18.96,38600.0,13.5916,13.5916,13.5702,13.5702,38600.0
2011-08-31 12:30:00,18.95,18.99,18.95,18.99,50200.0,13.563,13.5916,13.563,13.5916,50200.0
2011-08-31 12:35:00,18.99,19.0,18.97,18.98,33800.0,13.5916,13.5988,13.5773,13.5845,33800.0
2011-08-31 12:40:00,18.98,18.98,18.95,18.95,62400.0,13.5845,13.5845,13.563,13.563,62400.0
2011-08-31 12:45:00,18.95,18.95,18.92,18.92,45600.0,13.563,13.563,13.5415,13.5415,45600.0
2011-08-31 12:50:00,18.92,18.96,18.91,18.93,145400.0,13.5415,13.5702,13.5344,13.5487,145400.0
2011-08-31 12:55:00,18.93,18.95,18.92,18.95,38800.0,13.5487,13.563,13.5415,13.563,38800.0
2011-08-31 13:00:00,18.95,18.97,18.93,18.93,85000.0,13.563,13.5773,13.5487,13.5487,85000.0
2011-08-31 13:05:00,18.93,18.94,18.92,18.93,73400.0,13.5487,13.5558,13.5415,13.5487,73400.0
2011-08-31 13:10:00,18.93,18.96,18.93,18.96,56400.0,13.5487,13.5702,13.5487,13.5702,56400.0
2011-08-31 13:15:00,18.95,18.95,18.92,18.93,84000.0,13.563,13.563,13.5415,13.5487,84000.0
2011-08-31 13:20:00,18.93,18.93,18.9,18.91,36200.0,13.5487,13.5487,13.5272,13.5344,36200.0
2011-08-31 13:25:00,18.91,18.93,18.9,18.93,71200.0,13.5344,13.5487,13.5272,13.5487,71200.0
2011-08-31 13:30:00,18.93,18.93,18.9,18.92,87800.0,13.5487,13.5487,13.5272,13.5415,87800.0
2011-08-31 13:35:00,18.92,18.95,18.92,18.93,35200.0,13.5415,13.563,13.5415,13.5487,35200.0
2011-08-31 13:40:00,18.93,18.95,18.92,18.93,68800.0,13.5487,13.563,13.5415,13.5487,68800.0
2011-08-31 13:45:00,18.93,18.93,18.9,18.91,65800.0,13.5487,13.5487,13.5272,13.5344,65800.0
2011-08-31 13:50:00,18.91,18.91,18.9,18.9,118000.0,13.5344,13.5344,13.5272,13.5272,118000.0
2011-08-31 13:55:00,18.9,18.9,18.86,18.86,58400.0,13.5272,13.5272,13.4986,13.4986,58400.0
2011-08-31 14:00:00,18.86,18.88,18.83,18.83,77000.0,13.4986,13.5129,13.4771,13.4771,77000.0
2011-08-31 14:05:00,18.83,18.83,18.8,18.81,59200.0,13.4771,13.4771,13.4556,13.4628,59200.0
2011-08-31 14:10:00,18.8,18.81,18.77,18.77,53000.0,13.4556,13.4628,13.4342,13.4342,53000.0
2011-08-31 14:15:00,18.77,18.79,18.76,18.76,82200.0,13.4342,13.4485,13.427,13.427,82200.0
2011-08-31 14:20:00,18.76,18.78,18.75,18.77,58600.0,13.427,13.4413,13.4199,13.4342,58600.0
2011-08-31 14:25:00,18.78,18.79,18.77,18.78,55000.0,13.4413,13.4485,13.4342,13.4413,55000.0
2011-08-31 14:30:00,18.78,18.78,18.73,18.73,69400.0,13.4413,13.4413,13.4055,13.4055,69400.0
2011-08-31 14:35:00,18.73,18.74,18.68,18.72,83200.0,13.4055,13.4127,13.3698,13.3984,83200.0
2011-08-31 14:40:00,18.72,18.73,18.66,18.67,105200.0,13.3984,13.4055,13.3554,13.3626,105200.0
2011-08-31 14:45:00,18.67,18.71,18.67,18.71,73800.0,13.3626,13.3912,13.3626,13.3912,73800.0
2011-08-31 14:50:00,18.71,18.72,18.63,18.63,122000.0,13.3912,13.3984,13.334,13.334,122000.0
2011-08-31 14:55:00,18.63,18.71,18.63,18.7,79200.0,13.334,13.3912,13.334,13.3841,79200.0
2011-08-31 15:00:00,18.7,18.75,18.68,18.75,156800.0,13.3841,13.4199,13.3698,13.4199,156800.0
2011-08-31 15:05:00,18.75,18.78,18.75,18.75,115600.0,13.4199,13.4413,13.4199,13.4199,115600.0
2011-08-31 15:10:00,18.75,18.76,18.66,18.66,150200.0,13.4199,13.427,13.3554,13.3554,150200.0
2011-08-31 15:15:00,18.67,18.67,18.61,18.64,153600.0,13.3626,13.3626,13.3197,13.3411,153600.0
2011-08-31 15:20:00,18.64,18.74,18.64,18.73,140400.0,13.3411,13.4127,13.3411,13.4055,140400.0
2011-08-31 15:25:00,18.73,18.77,18.72,18.76,128400.0,13.4055,13.4342,13.3984,13.427,128400.0
2011-08-31 15:30:00,18.77,18.79,18.75,18.75,131600.0,13.4342,13.4485,13.4199,13.4199,131600.0
2011-08-31 15:35:00,18.75,18.82,18.74,18.8,199800.0,13.4199,13.47,13.4127,13.4556,199800.0
2011-08-31 15:40:00,18.8,18.92,18.79,18.92,301600.0,13.4556,13.5415,13.4485,13.5415,301600.0
2011-08-31 15:45:00,18.92,18.96,18.9,18.94,414000.0,13.5415,13.5702,13.5272,13.5558,414000.0
2011-08-31 15:50:00,18.95,18.96,18.88,18.9,409200.0,13.563,13.5702,13.5129,13.5272,409200.0
2011-08-31 15:55:00,18.9,18.92,18.81,18.86,831200.0,13.5272,13.5415,13.4628,13.4986,831200.0
2011-09-01 09:30:00,18.91,18.91,18.8,18.87,113600.0,13.5344,13.5344,13.4556,13.5057,113600.0
2011-09-01 09:35:00,18.88,18.9,18.77,18.78,53200.0,13.5129,13.5272,13.4342,13.4413,53200.0
2011-09-01 09:40:00,18.77,18.79,18.73,18.74,70800.0,13.4342,13.4485,13.4055,13.4127,70800.0
2011-09-01 09:45:00,18.74,18.76,18.65,18.65,90400.0,13.4127,13.427,13.3483,13.3483,90400.0
2011-09-01 09:50:00,18.64,18.67,18.61,18.61,97600.0,13.3411,13.3626,13.3197,13.3197,97600.0
2011-09-01 09:55:00,18.61,18.65,18.6,18.63,69400.0,13.3197,13.3483,13.3125,13.334,69400.0
2011-09-01 10:00:00,18.61,18.98,18.59,18.9,246400.0,13.3197,13.5845,13.3053,13.5272,246400.0
2011-09-01 10:05:00,18.91,18.96,18.84,18.9,115000.0,13.5344,13.5702,13.4843,13.5272,115000.0
2011-09-01 10:10:00,18.9,18.95,18.85,18.86,258800.0,13.5272,13.563,13.4914,13.4986,258800.0
2011-09-01 10:15:00,18.86,18.92,18.82,18.91,91000.0,13.4986,13.5415,13.47,13.5344,91000.0
2011-09-01 10:20:00,18.91,18.99,18.9,18.98,81400.0,13.5344,13.5916,13.5272,13.5845,81400.0
2011-09-01 10:25:00,18.98,18.99,18.92,18.94,103600.0,13.5845,13.5916,13.5415,13.5558,103600.0
2011-09-01 10:30:00,18.93,18.95,18.84,18.87,185600.0,13.5487,13.563,13.4843,13.5057,185600.0
2011-09-01 10:35:00,18.87,18.9,18.84,18.88,108800.0,13.5057,13.5272,13.4843,13.5129,108800.0
2011-09-01 10:40:00,18.88,18.93,18.86,18.92,98400.0,13.5129,13.5487,13.4986,13.5415,98400.0
2011-09-01 10:45:00,18.92,18.92,18.83,18.84,99600.0,13.5415,13.5415,13.4771,13.4843,99600.0
2011-09-01 10:50:00,18.84,18.93,18.83,18.88,112000.0,13.4843,13.5487,13.4771,13.5129,112000.0
2011-09-01 10:55:00,18.88,18.89,18.81,18.82,92800.0,13.5129,13.5201,13.4628,13.47,92800.0
2011-09-01 11:00:00,18.81,18.85,18.74,18.8,120400.0,13.4628,13.4914,13.4127,13.4556,120400.0
2011-09-01 11:05:00,18.81,18.81,18.71,18.72,85400.0,13.4628,13.4628,13.3912,13.3984,85400.0
2011-09-01 11:10:00,18.72,18.73,18.69,18.69,64000.0,13.3984,13.4055,13.3769,13.3769,64000.0
2011-09-01 11:15:00,18.69,18.75,18.68,18.74,74600.0,13.3769,13.4199,13.3698,13.4127,74600.0
2011-09-01 11:20:00,18.74,18.79,18.72,18.76,140200.0,13.4127,13.4485,13.3984,13.427,140200.0
2011-09-01 11:25:00,18.75,18.78,18.74,18.78,95400.0,13.4199,13.4413,13.4127,13.4413,95400.0
2011-09-01 11:30:00,18.78,18.8,18.76,18.8,99200.0,13.4413,13.4556,13.427,13.4556,99200.0
2011-09-01 11:35:00,18.8,18.8,18.76,18.79,126000.0,13.4556,13.4556,13.427,13.4485,126000.0
2011-09-01 11:40:00,18.79,18.8,18.7,18.72,63400.0,13.4485,13.4556,13.3841,13.3984,63400.0
2011-09-01 11:45:00,18.72,18.73,18.7,18.71,59000.0,13.3984,13.4055,13.3841,13.3912,59000.0
2011-09-01 11:50:00,18.71,18.75,18.68,18.75,55000.0,13.3912,13.4199,13.3698,13.4199,55000.0
2011-09-01 11:55:00,18.75,18.76,18.73,18.75,61000.0,13.4199,13.427,13.4055,13.4199,61000.0
2011-09-01 12:00:00,18.75,18.76,18.71,18.73,75800.0,13.4199,13.427,13.3912,13.4055,75800.0
2011-09-01 12:05:00,18.73,18.74,18.71,18.74,75000.0,13.4055,13.4127,13.3912,13.4127,75000.0
2011-09-01 12:10:00,18.74,18.74,18.71,18.72,42400.0,13.4127,13.4127,13.3912,13.3984,42400.0
2011-09-01 12:15:00,18.71,18.73,18.67,18.72,40000.0,13.3912,13.4055,13.3626,13.3984,40000.0
2011-09-01 12:20:00,18.72,18.78,18.72,18.78,28200.0,13.3984,13.4413,13.3984,13.4413,28200.0
2011-09-01 12:25:00,18.78,18.79,18.75,18.79,75600.0,13.4413,13.4485,13.4199,13.4485,75600.0
2011-09-01 12:30:00,18.79,18.8,18.77,18.78,56800.0,13.4485,13.4556,13.4342,13.4413,56800.0
2011-09-01 12:35:00,18.78,18.79,18.76,18.78,34600.0,13.4413,13.4485,13.427,13.4413,34600.0
2011-09-01 12:40:00,18.78,18.78,18.75,18.75,78600.0,13.4413,13.4413,13.4199,13.4199,78600.0
2011-09-01 12:45:00,18.75,18.77,18.74,18.75,50600.0,13.4199,13.4342,13.4127,13.4199,50600.0
2011-09-01 12:50:00,18.75,18.77,18.74,18.74,58200.0,13.4199,13.4342,13.4127,13.4127,58200.0
2011-09-01 12:55:00,18.74,18.77,18.68,18.69,124800.0,13.4127,13.4342,13.3698,13.3769,124800.0
2011-09-01 13:00:00,18.7,18.7,18.67,18.69,39000.0,13.3841,13.3841,13.3626,13.3769,39000.0
2011-09-01 13:05:00,18.69,18.69,18.66,18.67,38600.0,13.3769,13.3769,13.3554,13.3626,38600.0
2011-09-01 13:10:00,18.66,18.68,18.65,18.68,55400.0,13.3554,13.3698,13.3483,13.3698,55400.0
2011-09-01 13:15:00,18.68,18.68,18.66,18.68,35800.0,13.3698,13.3698,13.3554,13.3698,35800.0
2011-09-01 13:20:00,18.68,18.69,18.65,18.65,55400.0,13.3698,13.3769,13.3483,13.3483,55400.0
2011-09-01 13:25:00,18.65,18.68,18.64,18.67,212200.0,13.3483,13.3698,13.3411,13.3626,212200.0
2011-09-01 13:30:00,18.67,18.68,18.61,18.65,124800.0,13.3626,13.3698,13.3197,13.3483,124800.0
2011-09-01 13:35:00,18.65,18.66,18.58,18.6,76400.0,13.3483,13.3554,13.2982,13.3125,76400.0
2011-09-01 13:40:00,18.59,18.59,18.52,18.54,169200.0,13.3053,13.3053,13.2552,13.2695,169200.0
2011-09-01 13:45:00,18.54,18.56,18.53,18.56,115200.0,13.2695,13.2839,13.2624,13.2839,115200.0
2011-09-01 13:50:00,18.56,18.56,18.48,18.5,131000.0,13.2839,13.2839,13.2266,13.2409,131000.0
2011-09-01 13:55:00,18.51,18.53,18.49,18.5,116000.0,13.2481,13.2624,13.2338,13.2409,116000.0
2011-09-01 14:00:00,18.5,18.5,18.45,18.45,102200.0,13.2409,13.2409,13.2051,13.2051,102200.0
2011-09-01 14:05:00,18.46,18.5,18.43,18.48,82000.0,13.2123,13.2409,13.1908,13.2266,82000.0
2011-09-01 14:10:00,18.47,18.53,18.47,18.52,359800.0,13.2194,13.2624,13.2194,13.2552,359800.0
2011-09-01 14:15:00,18.52,18.54,18.47,18.49,139800.0,13.2552,13.2695,13.2194,13.2338,139800.0
2011-09-01 14:20:00,18.49,18.5,18.46,18.48,154400.0,13.2338,13.2409,13.2123,13.2266,154400.0
2011-09-01 14:25:00,18.48,18.49,18.43,18.44,277400.0,13.2266,13.2338,13.1908,13.198,277400.0
2011-09-01 14:30:00,18.44,18.48,18.43,18.46,147200.0,13.198,13.2266,13.1908,13.2123,147200.0
2011-09-01 14:35:00,18.46,18.48,18.46,18.47,86000.0,13.2123,13.2266,13.2123,13.2194,86000.0
2011-09-01 14:40:00,18.47,18.49,18.47,18.47,69000.0,13.2194,13.2338,13.2194,13.2194,69000.0
2011-09-01 14:45:00,18.48,18.48,18.44,18.47,69600.0,13.2266,13.2266,13.198,13.2194,69600.0
2011-09-01 14:50:00,18.47,18.48,18.42,18.46,69200.0,13.2194,13.2266,13.1837,13.2123,69200.0
2011-09-01 14:55:00,18.46,18.46,18.42,18.45,94200.0,13.2123,13.2123,13.1837,13.2051,94200.0
2011-09-01 15:00:00,18.44,18.45,18.43,18.44,137600.0,13.198,13.2051,13.1908,13.198,137600.0
2011-09-01 15:05:00,18.43,18.46,18.42,18.43,166600.0,13.1908,13.2123,13.1837,13.1908,166600.0
2011-09-01 15:10:00,18.43,18.48,18.42,18.46,96600.0,13.1908,13.2266,13.1837,13.2123,96600.0
2011-09-01 15:15:00,18.46,18.48,18.45,18.47,98200.0,13.2123,13.2266,13.2051,13.2194,98200.0
2011-09-01 15:20:00,18.46,18.49,18.43,18.49,123000.0,13.2123,13.2338,13.1908,13.2338,123000.0
2011-09-01 15:25:00,18.49,18.5,18.45,18.47,246600.0,13.2338,13.2409,13.2051,13.2194,246600.0
2011-09-01 15:30:00,18.47,18.48,18.43,18.43,293400.0,13.2194,13.2266,13.1908,13.1908,293400.0
2011-09-01 15:35:00,18.43,18.46,18.42,18.43,140200.0,13.1908,13.2123,13.1837,13.1908,140200.0
2011-09-01 15:40:00,18.43,18.43,18.4,18.43,246600.0,13.1908,13.1908,13.1693,13.1908,246600.0
2011-09-01 15:45:00,18.43,18.46,18.39,18.41,235600.0,13.1908,13.2123,13.1622,13.1765,235600.0
2011-09-01 15:50:00,18.42,18.42,18.36,18.38,372600.0,13.1837,13.1837,13.1407,13.155,372600.0
2011-09-01 15:55:00,18.38,18.4,18.32,18.36,608600.0,13.155,13.1693,13.1121,13.1407,608600.0
2011-09-02 09:30:00,17.89,17.97,17.86,17.92,148000.0,12.8043,12.8616,12.7829,12.8258,148000.0
2011-09-02 09:35:00,17.91,17.96,17.85,17.85,69400.0,12.8186,12.8544,12.7757,12.7757,69400.0
2011-09-02 09:40:00,17.85,17.9,17.85,17.9,60600.0,12.7757,12.8115,12.7757,12.8115,60600.0
2011-09-02 09:45:00,17.89,17.93,17.88,17.93,99600.0,12.8043,12.833,12.7972,12.833,99600.0
2011-09-02 09:50:00,17.92,17.96,17.9,17.94,132200.0,12.8258,12.8544,12.8115,12.8401,132200.0
2011-09-02 09:55:00,17.94,17.98,17.93,17.98,119400.0,12.8401,12.8687,12.833,12.8687,119400.0
2011-09-02 10:00:00,17.97,17.99,17.93,17.93,117200.0,12.8616,12.8759,12.833,12.833,117200.0
2011-09-02 10:05:00,17.94,17.98,17.9,17.97,115800.0,12.8401,12.8687,12.8115,12.8616,115800.0
2011-09-02 10:10:00,17.96,17.99,17.92,17.93,61400.0,12.8544,12.8759,12.8258,12.833,61400.0
2011-09-02 10:15:00,17.93,17.95,17.88,17.93,87200.0,12.833,12.8473,12.7972,12.833,87200.0
2011-09-02 10:20:00,17.93,17.93,17.87,17.88,64800.0,12.833,12.833,12.79,12.7972,64800.0
2011-09-02 10:25:00,17.88,17.91,17.87,17.88,47800.0,12.7972,12.8186,12.79,12.7972,47800.0
2011-09-02 10:30:00,17.88,17.88,17.81,17.82,91200.0,12.7972,12.7972,12.7471,12.7542,91200.0
2011-09-02 10:35:00,17.83,17.85,17.78,17.81,61600.0,12.7614,12.7757,12.7256,12.7471,61600.0
2011-09-02 10:40:00,17.8,17.83,17.78,17.79,54400.0,12.7399,12.7614,12.7256,12.7328,54400.0
2011-09-02 10:45:00,17.79,17.81,17.75,17.8,75400.0,12.7328,12.7471,12.7041,12.7399,75400.0
2011-09-02 10:50:00,17.8,17.81,17.76,17.79,55600.0,12.7399,12.7471,12.7113,12.7328,55600.0
2011-09-02 10:55:00,17.79,17.88,17.78,17.87,60600.0,12.7328,12.7972,12.7256,12.79,60600.0
2011-09-02 11:00:00,17.87,17.91,17.86,17.88,42600.0,12.79,12.8186,12.7829,12.7972,42600.0
2011-09-02 11:05:00,17.87,17.89,17.85,17.85,29400.0,12.79,12.8043,12.7757,12.7757,29400.0
2011-09-02 11:10:00,17.86,17.9,17.86,17.89,179800.0,12.7829,12.8115,12.7829,12.8043,179800.0
2011-09-02 11:15:00,17.89,17.9,17.84,17.85,71800.0,12.8043,12.8115,12.7685,12.7757,71800.0
2011-09-02 11:20:00,17.85,17.86,17.81,17.81,88800.0,12.7757,12.7829,12.7471,12.7471,88800.0
2011-09-02 11:25:00,17.81,17.86,17.81,17.85,44800.0,12.7471,12.7829,12.7471,12.7757,44800.0
2011-09-02 11:30:00,17.84,17.85,17.81,17.82,48200.0,12.7685,12.7757,12.7471,12.7542,48200.0
2011-09-02 11:35:00,17.82,17.9,17.81,17.88,52800.0,12.7542,12.8115,12.7471,12.7972,52800.0
2011-09-02 11:40:00,17.87,17.89,17.85,17.86,29600.0,12.79,12.8043,12.7757,12.7829,29600.0
2011-09-02 11:45:00,17.86,17.86,17.82,17.82,22800.0,12.7829,12.7829,12.7542,12.7542,22800.0
2011-09-02 11:50:00,17.83,17.86,17.83,17.85,23400.0,12.7614,12.7829,12.7614,12.7757,23400.0
2011-09-02 11:55:00,17.84,17.86,17.82,17.84,44200.0,12.7685,12.7829,12.7542,12.7685,44200.0
2011-09-02 12:00:00,17.84,17.88,17.84,17.88,21000.0,12.7685,12.7972,12.7685,12.7972,21000.0
2011-09-02 12:05:00,17.88,17.93,17.88,17.89,25200.0,12.7972,12.833,12.7972,12.8043,25200.0
2011-09-02 12:10:00,17.88,17.91,17.87,17.91,25000.0,12.7972,12.8186,12.79,12.8186,25000.0
2011-09-02 12:15:00,17.91,17.91,17.88,17.89,36000.0,12.8186,12.8186,12.7972,12.8043,36000.0
2011-09-02 12:20:00,17.9,17.91,17.88,17.88,44200.0,12.8115,12.8186,12.7972,12.7972,44200.0
2011-09-02 12:25:00,17.87,17.87,17.84,17.85,22800.0,12.79,12.79,12.7685,12.7757,22800.0
2011-09-02 12:30:00,17.84,17.88,17.84,17.86,33600.0,12.7685,12.7972,12.7685,12.7829,33600.0
2011-09-02 12:35:00,17.86,17.86,17.85,17.86,31600.0,12.7829,12.7829,12.7757,12.7829,31600.0
2011-09-02 12:40:00,17.86,17.88,17.85,17.87,23400.0,12.7829,12.7972,12.7757,12.79,23400.0
2011-09-02 12:45:00,17.87,17.89,17.84,17.86,25600.0,12.79,12.8043,12.7685,12.7829,25600.0
2011-09-02 12:50:00,17.86,17.89,17.86,17.87,33600.0,12.7829,12.8043,12.7829,12.79,33600.0
2011-09-02 12:55:00,17.87,17.89,17.87,17.88,27400.0,12.79,12.8043,12.79,12.7972,27400.0
2011-09-02 13:00:00,17.88,17.9,17.85,17.86,26000.0,12.7972,12.8115,12.7757,12.7829,26000.0
2011-09-02 13:05:00,17.86,17.86,17.83,17.83,45800.0,12.7829,12.7829,12.7614,12.7614,45800.0
2011-09-02 13:10:00,17.84,17.85,17.81,17.81,41400.0,12.7685,12.7757,12.7471,12.7471,41400.0
2011-09-02 13:15:00,17.81,17.82,17.8,17.8,40000.0,12.7471,12.7542,12.7399,12.7399,40000.0
2011-09-02 13:20:00,17.81,17.82,17.8,17.8,68000.0,12.7471,12.7542,12.7399,12.7399,68000.0
2011-09-02 13:25:00,17.8,17.81,17.79,17.79,75400.0,12.7399,12.7471,12.7328,12.7328,75400.0
2011-09-02 13:30:00,17.79,17.81,17.77,17.77,80800.0,12.7328,12.7471,12.7184,12.7184,80800.0
2011-09-02 13:35:00,17.77,17.77,17.74,17.74,55000.0,12.7184,12.7184,12.697,12.697,55000.0
2011-09-02 13:40:00,17.74,17.74,17.71,17.71,35800.0,12.697,12.697,12.6755,12.6755,35800.0
2011-09-02 13:45:00,17.71,17.74,17.7,17.73,48000.0,12.6755,12.697,12.6683,12.6898,48000.0
2011-09-02 13:50:00,17.73,17.75,17.72,17.72,26800.0,12.6898,12.7041,12.6827,12.6827,26800.0
2011-09-02 13:55:00,17.72,17.75,17.72,17.74,19800.0,12.6827,12.7041,12.6827,12.697,19800.0
2011-09-02 14:00:00,17.74,17.75,17.72,17.72,87200.0,12.697,12.7041,12.6827,12.6827,87200.0
2011-09-02 14:05:00,17.72,17.73,17.68,17.68,68200.0,12.6827,12.6898,12.654,12.654,68200.0
2011-09-02 14:10:00,17.68,17.7,17.6,17.61,166800.0,12.654,12.6683,12.5968,12.6039,166800.0
2011-09-02 14:15:00,17.61,17.63,17.58,17.6,84800.0,12.6039,12.6182,12.5825,12.5968,84800.0
2011-09-02 14:20:00,17.6,17.62,17.59,17.59,62400.0,12.5968,12.6111,12.5896,12.5896,62400.0
2011-09-02 14:25:00,17.59,17.61,17.58,17.59,47400.0,12.5896,12.6039,12.5825,12.5896,47400.0
2011-09-02 14:30:00,17.59,17.59,17.52,17.56,101800.0,12.5896,12.5896,12.5395,12.5681,101800.0
2011-09-02 14:35:00,17.56,17.59,17.56,17.58,38000.0,12.5681,12.5896,12.5681,12.5825,38000.0
2011-09-02 14:40:00,17.58,17.6,17.58,17.58,27600.0,12.5825,12.5968,12.5825,12.5825,27600.0
2011-09-02 14:45:00,17.58,17.6,17.56,17.56,72000.0,12.5825,12.5968,12.5681,12.5681,72000.0
2011-09-02 14:50:00,17.56,17.6,17.56,17.59,48800.0,12.5681,12.5968,12.5681,12.5896,48800.0
2011-09-02 14:55:00,17.59,17.6,17.57,17.58,80600.0,12.5896,12.5968,12.5753,12.5825,80600.0
2011-09-02 15:00:00,17.58,17.59,17.55,17.55,116600.0,12.5825,12.5896,12.561,12.561,116600.0
2011-09-02 15:05:00,17.55,17.56,17.54,17.55,51000.0,12.561,12.5681,12.5538,12.561,51000.0
2011-09-02 15:10:00,17.55,17.57,17.53,17.56,67800.0,12.561,12.5753,12.5467,12.5681,67800.0
2011-09-02 15:15:00,17.56,17.57,17.54,17.55,46000.0,12.5681,12.5753,12.5538,12.561,46000.0
2011-09-02 15:20:00,17.55,17.57,17.54,17.55,55000.0,12.561,12.5753,12.5538,12.561,55000.0
2011-09-02 15:25:00,17.56,17.56,17.54,17.54,60200.0,12.5681,12.5681,12.5538,12.5538,60200.0
2011-09-02 15:30:00,17.54,17.58,17.53,17.58,82600.0,12.5538,12.5825,12.5467,12.5825,82600.0
2011-09-02 15:35:00,17.57,17.59,17.54,17.59,131600.0,12.5753,12.5896,12.5538,12.5896,131600.0
2011-09-02 15:40:00,17.59,17.64,17.58,17.6,114000.0,12.5896,12.6254,12.5825,12.5968,114000.0
2011-09-02 15:45:00,17.61,17.62,17.56,17.57,162800.0,12.6039,12.6111,12.5681,12.5753,162800.0
2011-09-02 15:50:00,17.57,17.58,17.54,17.56,198400.0,12.5753,12.5825,12.5538,12.5681,198400.0
2011-09-02 15:55:00,17.56,17.57,17.5,17.5,497800.0,12.5681,12.5753,12.5252,12.5252,497800.0
2011-09-06 09:30:00,16.82,16.93,16.82,16.88,282600.0,12.0385,12.1172,12.0385,12.0814,282600.0
2011-09-06 09:35:00,16.87,16.9,16.81,16.83,119400.0,12.0743,12.0958,12.0313,12.0457,119400.0
2011-09-06 09:40:00,16.83,16.85,16.72,16.75,137000.0,12.0457,12.06,11.9669,11.9884,137000.0
2011-09-06 09:45:00,16.75,16.75,16.71,16.72,110600.0,11.9884,11.9884,11.9598,11.9669,110600.0
2011-09-06 09:50:00,16.71,16.73,16.67,16.72,119600.0,11.9598,11.9741,11.9311,11.9669,119600.0
2011-09-06 09:55:00,16.72,16.82,16.72,16.8,186600.0,11.9669,12.0385,11.9669,12.0242,186600.0
2011-09-06 10:00:00,16.81,16.91,16.8,16.87,219600.0,12.0313,12.1029,12.0242,12.0743,219600.0
2011-09-06 10:05:00,16.87,16.89,16.85,16.86,117400.0,12.0743,12.0886,12.06,12.0671,117400.0
2011-09-06 10:10:00,16.87,16.88,16.73,16.74,100200.0,12.0743,12.0814,11.9741,11.9812,100200.0
2011-09-06 10:15:00,16.74,16.75,16.72,16.73,82600.0,11.9812,11.9884,11.9669,11.9741,82600.0
2011-09-06 10:20:00,16.73,16.74,16.71,16.74,83800.0,11.9741,11.9812,11.9598,11.9812,83800.0
2011-09-06 10:25:00,16.75,16.78,16.75,16.75,126000.0,11.9884,12.0099,11.9884,11.9884,126000.0
2011-09-06 10:30:00,16.75,16.76,16.7,16.72,114800.0,11.9884,11.9956,11.9526,11.9669,114800.0
2011-09-06 10:35:00,16.72,16.74,16.67,16.68,81200.0,11.9669,11.9812,11.9311,11.9383,81200.0
2011-09-06 10:40:00,16.68,16.7,16.66,16.68,72000.0,11.9383,11.9526,11.924,11.9383,72000.0
2011-09-06 10:45:00,16.67,16.67,16.63,16.65,88600.0,11.9311,11.9311,11.9025,11.9168,88600.0
2011-09-06 10:50:00,16.65,16.77,16.64,16.74,109400.0,11.9168,12.0027,11.9097,11.9812,109400.0
2011-09-06 10:55:00,16.74,16.79,16.71,16.76,74200.0,11.9812,12.017,11.9598,11.9956,74200.0
2011-09-06 11:00:00,16.76,16.79,16.75,16.76,65400.0,11.9956,12.017,11.9884,11.9956,65400.0
2011-09-06 11:05:00,16.76,16.77,16.73,16.75,99800.0,11.9956,12.0027,11.9741,11.9884,99800.0
2011-09-06 11:10:00,16.75,16.8,16.71,16.79,68200.0,11.9884,12.0242,11.9598,12.017,68200.0
2011-09-06 11:15:00,16.79,16.86,16.77,16.8,94400.0,12.017,12.0671,12.0027,12.0242,94400.0
2011-09-06 11:20:00,16.8,16.82,16.78,16.81,33600.0,12.0242,12.0385,12.0099,12.0313,33600.0
2011-09-06 11:25:00,16.81,16.82,16.79,16.81,63400.0,12.0313,12.0385,12.017,12.0313,63400.0
2011-09-06 11:30:00,16.81,16.86,16.81,16.84,130800.0,12.0313,12.0671,12.0313,12.0528,130800.0
2011-09-06 11:35:00,16.83,16.86,16.82,16.83,126800.0,12.0457,12.0671,12.0385,12.0457,126800.0
2011-09-06 11:40:00,16.83,16.86,16.81,16.86,87800.0,12.0457,12.0671,12.0313,12.0671,87800.0
2011-09-06 11:45:00,16.86,16.86,16.83,16.83,47800.0,12.0671,12.0671,12.0457,12.0457,47800.0
2011-09-06 11:50:00,16.83,16.86,16.83,16.86,125600.0,12.0457,12.0671,12.0457,12.0671,125600.0
2011-09-06 11:55:00,16.86,16.91,16.86,16.87,65200.0,12.0671,12.1029,12.0671,12.0743,65200.0
2011-09-06 12:00:00,16.88,16.92,16.88,16.9,70000.0,12.0814,12.1101,12.0814,12.0958,70000.0
2011-09-06 12:05:00,16.9,16.96,16.9,16.92,97800.0,12.0958,12.1387,12.0958,12.1101,97800.0
2011-09-06 12:10:00,16.91,16.93,16.9,16.92,42800.0,12.1029,12.1172,12.0958,12.1101,42800.0
2011-09-06 12:15:00,16.92,16.96,16.92,16.95,38800.0,12.1101,12.1387,12.1101,12.1315,38800.0
2011-09-06 12:20:00,16.95,17.0,16.95,16.98,45400.0,12.1315,12.1673,12.1315,12.153,45400.0
2011-09-06 12:25:00,16.99,17.0,16.97,16.98,42800.0,12.1602,12.1673,12.1459,12.153,42800.0
2011-09-06 12:30:00,16.98,16.99,16.96,16.97,35600.0,12.153,12.1602,12.1387,12.1459,35600.0
2011-09-06 12:35:00,16.97,16.98,16.93,16.96,41000.0,12.1459,12.153,12.1172,12.1387,41000.0
2011-09-06 12:40:00,16.95,16.96,16.93,16.93,25000.0,12.1315,12.1387,12.1172,12.1172,25000.0
2011-09-06 12:45:00,16.93,16.95,16.93,16.94,63600.0,12.1172,12.1315,12.1172,12.1244,63600.0
2011-09-06 12:50:00,16.94,16.96,16.91,16.92,124400.0,12.1244,12.1387,12.1029,12.1101,124400.0
2011-09-06 12:55:00,16.93,16.93,16.91,16.93,45600.0,12.1172,12.1172,12.1029,12.1172,45600.0
2011-09-06 13:00:00,16.93,16.93,16.87,16.9,128800.0,12.1172,12.1172,12.0743,12.0958,128800.0
2011-09-06 13:05:00,16.89,16.94,16.88,16.92,46200.0,12.0886,12.1244,12.0814,12.1101,46200.0
2011-09-06 13:10:00,16.92,16.97,16.92,16.93,50800.0,12.1101,12.1459,12.1101,12.1172,50800.0
2011-09-06 13:15:00,16.93,16.93,16.91,16.93,44000.0,12.1172,12.1172,12.1029,12.1172,44000.0
2011-09-06 13:20:00,16.93,16.97,16.92,16.95,65200.0,12.1172,12.1459,12.1101,12.1315,65200.0
2011-09-06 13:25:00,16.95,16.95,16.91,16.91,35400.0,12.1315,12.1315,12.1029,12.1029,35400.0
2011-09-06 13:30:00,16.91,16.91,16.86,16.86,63800.0,12.1029,12.1029,12.0671,12.0671,63800.0
2011-09-06 13:35:00,16.86,16.93,16.85,16.93,60000.0,12.0671,12.1172,12.06,12.1172,60000.0
2011-09-06 13:40:00,16.93,16.97,16.92,16.96,71400.0,12.1172,12.1459,12.1101,12.1387,71400.0
2011-09-06 13:45:00,16.97,17.01,16.96,17.01,52400.0,12.1459,12.1745,12.1387,12.1745,52400.0
2011-09-06 13:50:00,17.01,17.01,16.98,17.0,36800.0,12.1745,12.1745,12.153,12.1673,36800.0
2011-09-06 13:55:00,17.0,17.0,16.97,16.98,31000.0,12.1673,12.1673,12.1459,12.153,31000.0
2011-09-06 14:00:00,16.98,16.99,16.96,16.96,64600.0,12.153,12.1602,12.1387,12.1387,64600.0
2011-09-06 14:05:00,16.97,17.0,16.95,16.99,58800.0,12.1459,12.1673,12.1315,12.1602,58800.0
2011-09-06 14:10:00,16.99,17.03,16.98,17.0,81600.0,12.1602,12.1888,12.153,12.1673,81600.0
2011-09-06 14:15:00,17.0,17.03,17.0,17.03,107800.0,12.1673,12.1888,12.1673,12.1888,107800.0
2011-09-06 14:20:00,17.03,17.03,16.99,17.0,74600.0,12.1888,12.1888,12.1602,12.1673,74600.0
2011-09-06 14:25:00,17.0,17.04,17.0,17.0,60600.0,12.1673,12.196,12.1673,12.1673,60600.0
2011-09-06 14:30:00,17.0,17.01,16.98,16.99,50200.0,12.1673,12.1745,12.153,12.1602,50200.0
2011-09-06 14:35:00,16.99,17.0,16.97,16.97,44400.0,12.1602,12.1673,12.1459,12.1459,44400.0
2011-09-06 14:40:00,16.97,16.98,16.95,16.97,64600.0,12.1459,12.153,12.1315,12.1459,64600.0
2011-09-06 14:45:00,16.97,16.99,16.95,16.95,60400.0,12.1459,12.1602,12.1315,12.1315,60400.0
2011-09-06 14:50:00,16.95,16.96,16.91,16.91,53600.0,12.1315,12.1387,12.1029,12.1029,53600.0
2011-09-06 14:55:00,16.91,16.92,16.89,16.89,45400.0,12.1029,12.1101,12.0886,12.0886,45400.0
2011-09-06 15:00:00,16.9,16.9,16.84,16.84,58200.0,12.0958,12.0958,12.0528,12.0528,58200.0
2011-09-06 15:05:00,16.84,16.85,16.83,16.83,85400.0,12.0528,12.06,12.0457,12.0457,85400.0
2011-09-06 15:10:00,16.83,16.84,16.81,16.81,117000.0,12.0457,12.0528,12.0313,12.0313,117000.0
2011-09-06 15:15:00,16.81,16.82,16.8,16.81,87800.0,12.0313,12.0385,12.0242,12.0313,87800.0
2011-09-06 15:20:00,16.81,16.86,16.8,16.86,92800.0,12.0313,12.0671,12.0242,12.0671,92800.0
2011-09-06 15:25:00,16.86,16.87,16.82,16.83,99600.0,12.0671,12.0743,12.0385,12.0457,99600.0
2011-09-06 15:30:00,16.82,16.83,16.78,16.79,175400.0,12.0385,12.0457,12.0099,12.017,175400.0
2011-09-06 15:35:00,16.79,16.86,16.78,16.85,266200.0,12.017,12.0671,12.0099,12.06,266200.0
2011-09-06 15:40:00,16.85,16.89,16.85,16.87,138000.0,12.06,12.0886,12.06,12.0743,138000.0
2011-09-06 15:45:00,16.87,16.91,16.84,16.89,198400.0,12.0743,12.1029,12.0528,12.0886,198400.0
2011-09-06 15:50:00,16.9,16.97,16.88,16.96,336600.0,12.0958,12.1459,12.0814,12.1387,336600.0
2011-09-06 15:55:00,16.95,17.0,16.95,16.97,520800.0,12.1315,12.1673,12.1315,12.1459,520800.0
2011-09-07 09:30:00,17.42,17.47,17.29,17.29,246200.0,12.4679,12.5037,12.3749,12.3749,246200.0
2011-09-07 09:35:00,17.29,17.35,17.28,17.31,118400.0,12.3749,12.4178,12.3677,12.3892,118400.0
2011-09-07 09:40:00,17.29,17.43,17.28,17.43,69800.0,12.3749,12.4751,12.3677,12.4751,69800.0
2011-09-07 09:45:00,17.43,17.44,17.36,17.42,63600.0,12.4751,12.4823,12.425,12.4679,63600.0
2011-09-07 09:50:00,17.43,17.47,17.41,17.43,74200.0,12.4751,12.5037,12.4608,12.4751,74200.0
2011-09-07 09:55:00,17.43,17.59,17.43,17.58,78400.0,12.4751,12.5896,12.4751,12.5825,78400.0
2011-09-07 10:00:00,17.57,17.62,17.56,17.62,77400.0,12.5753,12.6111,12.5681,12.6111,77400.0
2011-09-07 10:05:00,17.61,17.68,17.6,17.65,74000.0,12.6039,12.654,12.5968,12.6326,74000.0
2011-09-07 10:10:00,17.66,17.67,17.62,17.66,81400.0,12.6397,12.6469,12.6111,12.6397,81400.0
2011-09-07 10:15:00,17.66,17.66,17.6,17.62,67800.0,12.6397,12.6397,12.5968,12.6111,67800.0
2011-09-07 10:20:00,17.63,17.67,17.62,17.65,68800.0,12.6182,12.6469,12.6111,12.6326,68800.0
2011-09-07 10:25:00,17.65,17.65,17.57,17.58,40800.0,12.6326,12.6326,12.5753,12.5825,40800.0
2011-09-07 10:30:00,17.58,17.61,17.57,17.57,54800.0,12.5825,12.6039,12.5753,12.5753,54800.0
2011-09-07 10:35:00,17.57,17.61,17.56,17.59,72600.0,12.5753,12.6039,12.5681,12.5896,72600.0
2011-09-07 10:40:00,17.59,17.65,17.59,17.61,57800.0,12.5896,12.6326,12.5896,12.6039,57800.0
2011-09-07 10:45:00,17.61,17.61,17.56,17.56,71400.0,12.6039,12.6039,12.5681,12.5681,71400.0
2011-09-07 10:50:00,17.56,17.58,17.52,17.58,65200.0,12.5681,12.5825,12.5395,12.5825,65200.0
2011-09-07 10:55:00,17.57,17.6,17.55,17.58,60000.0,12.5753,12.5968,12.561,12.5825,60000.0
2011-09-07 11:00:00,17.58,17.6,17.57,17.59,57200.0,12.5825,12.5968,12.5753,12.5896,57200.0
2011-09-07 11:05:00,17.6,17.67,17.59,17.65,131000.0,12.5968,12.6469,12.5896,12.6326,131000.0
2011-09-07 11:10:00,17.65,17.7,17.65,17.68,55600.0,12.6326,12.6683,12.6326,12.654,55600.0
2011-09-07 11:15:00,17.68,17.7,17.68,17.7,50000.0,12.654,12.6683,12.654,12.6683,50000.0
2011-09-07 11:20:00,17.7,17.73,17.68,17.71,60000.0,12.6683,12.6898,12.654,12.6755,60000.0
2011-09-07 11:25:00,17.71,17.74,17.7,17.72,40800.0,12.6755,12.697,12.6683,12.6827,40800.0
2011-09-07 11:30:00,17.72,17.74,17.68,17.7,60400.0,12.6827,12.697,12.654,12.6683,60400.0
2011-09-07 11:35:00,17.7,17.71,17.68,17.68,27200.0,12.6683,12.6755,12.654,12.654,27200.0
2011-09-07 11:40:00,17.68,17.71,17.68,17.71,44600.0,12.654,12.6755,12.654,12.6755,44600.0
2011-09-07 11:45:00,17.72,17.73,17.71,17.72,37800.0,12.6827,12.6898,12.6755,12.6827,37800.0
2011-09-07 11:50:00,17.73,17.74,17.72,17.74,32000.0,12.6898,12.697,12.6827,12.697,32000.0
2011-09-07 11:55:00,17.74,17.77,17.74,17.76,49400.0,12.697,12.7184,12.697,12.7113,49400.0
2011-09-07 12:00:00,17.76,17.76,17.74,17.74,40400.0,12.7113,12.7113,12.697,12.697,40400.0
2011-09-07 12:05:00,17.73,17.74,17.73,17.73,39000.0,12.6898,12.697,12.6898,12.6898,39000.0
2011-09-07 12:10:00,17.73,17.77,17.73,17.76,47800.0,12.6898,12.7184,12.6898,12.7113,47800.0
2011-09-07 12:15:00,17.77,17.77,17.75,17.77,42800.0,12.7184,12.7184,12.7041,12.7184,42800.0
2011-09-07 12:20:00,17.76,17.77,17.74,17.74,46000.0,12.7113,12.7184,12.697,12.697,46000.0
2011-09-07 12:25:00,17.74,17.75,17.73,17.75,41600.0,12.697,12.7041,12.6898,12.7041,41600.0
2011-09-07 12:30:00,17.75,17.78,17.75,17.78,57800.0,12.7041,12.7256,12.7041,12.7256,57800.0
2011-09-07 12:35:00,17.78,17.81,17.76,17.81,60200.0,12.7256,12.7471,12.7113,12.7471,60200.0
2011-09-07 12:40:00,17.81,17.83,17.81,17.83,39000.0,12.7471,12.7614,12.7471,12.7614,39000.0
2011-09-07 12:45:00,17.83,17.83,17.79,17.8,54800.0,12.7614,12.7614,12.7328,12.7399,54800.0
2011-09-07 12:50:00,17.8,17.8,17.77,17.78,53200.0,12.7399,12.7399,12.7184,12.7256,53200.0
2011-09-07 12:55:00,17.77,17.8,17.77,17.8,47000.0,12.7184,12.7399,12.7184,12.7399,47000.0
2011-09-07 13:00:00,17.79,17.8,17.76,17.78,40400.0,12.7328,12.7399,12.7113,12.7256,40400.0
2011-09-07 13:05:00,17.79,17.81,17.78,17.78,60200.0,12.7328,12.7471,12.7256,12.7256,60200.0
2011-09-07 13:10:00,17.79,17.8,17.79,17.8,31600.0,12.7328,12.7399,12.7328,12.7399,31600.0
2011-09-07 13:15:00,17.8,17.82,17.8,17.82,44600.0,12.7399,12.7542,12.7399,12.7542,44600.0
2011-09-07 13:20:00,17.82,17.82,17.79,17.81,38200.0,12.7542,12.7542,12.7328,12.7471,38200.0
2011-09-07 13:25:00,17.81,17.81,17.78,17.8,57800.0,12.7471,12.7471,12.7256,12.7399,57800.0
2011-09-07 13:30:00,17.8,17.81,17.78,17.79,48800.0,12.7399,12.7471,12.7256,12.7328,48800.0
2011-09-07 13:35:00,17.79,17.8,17.77,17.78,35400.0,12.7328,12.7399,12.7184,12.7256,35400.0
2011-09-07 13:40:00,17.78,17.79,17.77,17.78,38000.0,12.7256,12.7328,12.7184,12.7256,38000.0
2011-09-07 13:45:00,17.78,17.78,17.76,17.77,38400.0,12.7256,12.7256,12.7113,12.7184,38400.0
2011-09-07 13:50:00,17.77,17.79,17.76,17.79,37200.0,12.7184,12.7328,12.7113,12.7328,37200.0
2011-09-07 13:55:00,17.79,17.86,17.79,17.84,86000.0,12.7328,12.7829,12.7328,12.7685,86000.0
2011-09-07 14:00:00,17.84,17.88,17.82,17.88,104800.0,12.7685,12.7972,12.7542,12.7972,104800.0
2011-09-07 14:05:00,17.88,17.9,17.87,17.88,116400.0,12.7972,12.8115,12.79,12.7972,116400.0
2011-09-07 14:10:00,17.88,17.9,17.88,17.9,78600.0,12.7972,12.8115,12.7972,12.8115,78600.0
2011-09-07 14:15:00,17.9,17.9,17.87,17.89,48800.0,12.8115,12.8115,12.79,12.8043,48800.0
2011-09-07 14:20:00,17.89,17.9,17.88,17.89,76000.0,12.8043,12.8115,12.7972,12.8043,76000.0
2011-09-07 14:25:00,17.89,17.95,17.89,17.93,110000.0,12.8043,12.8473,12.8043,12.833,110000.0
2011-09-07 14:30:00,17.94,17.95,17.92,17.93,90400.0,12.8401,12.8473,12.8258,12.833,90400.0
2011-09-07 14:35:00,17.93,17.96,17.92,17.95,74200.0,12.833,12.8544,12.8258,12.8473,74200.0
2011-09-07 14:40:00,17.95,17.96,17.93,17.96,44200.0,12.8473,12.8544,12.833,12.8544,44200.0
2011-09-07 14:45:00,17.97,18.0,17.96,17.98,65600.0,12.8616,12.8831,12.8544,12.8687,65600.0
2011-09-07 14:50:00,17.98,17.98,17.93,17.93,60200.0,12.8687,12.8687,12.833,12.833,60200.0
2011-09-07 14:55:00,17.93,17.96,17.93,17.96,65400.0,12.833,12.8544,12.833,12.8544,65400.0
2011-09-07 15:00:00,17.96,17.96,17.93,17.93,46000.0,12.8544,12.8544,12.833,12.833,46000.0
2011-09-07 15:05:00,17.93,17.93,17.9,17.92,79800.0,12.833,12.833,12.8115,12.8258,79800.0
2011-09-07 15:10:00,17.92,17.92,17.88,17.91,69400.0,12.8258,12.8258,12.7972,12.8186,69400.0
2011-09-07 15:15:00,17.91,17.92,17.87,17.87,107400.0,12.8186,12.8258,12.79,12.79,107400.0
2011-09-07 15:20:00,17.86,17.88,17.82,17.82,99000.0,12.7829,12.7972,12.7542,12.7542,99000.0
2011-09-07 15:25:00,17.82,17.83,17.78,17.8,120000.0,12.7542,12.7614,12.7256,12.7399,120000.0
2011-09-07 15:30:00,17.81,17.84,17.78,17.78,137600.0,12.7471,12.7685,12.7256,12.7256,137600.0
2011-09-07 15:35:00,17.78,17.78,17.73,17.74,139400.0,12.7256,12.7256,12.6898,12.697,139400.0
2011-09-07 15:40:00,17.74,17.83,17.74,17.82,189800.0,12.697,12.7614,12.697,12.7542,189800.0
2011-09-07 15:45:00,17.81,17.83,17.8,17.82,215000.0,12.7471,12.7614,12.7399,12.7542,215000.0
2011-09-07 15:50:00,17.82,17.85,17.81,17.85,375400.0,12.7542,12.7757,12.7471,12.7757,375400.0
2011-09-07 15:55:00,17.85,17.96,17.85,17.93,805800.0,12.7757,12.8544,12.7757,12.833,805800.0
2011-09-08 09:30:00,17.76,17.83,17.63,17.7,131400.0,12.7113,12.7614,12.6182,12.6683,131400.0
2011-09-08 09:35:00,17.71,17.81,17.69,17.79,109200.0,12.6755,12.7471,12.6612,12.7328,109200.0
2011-09-08 09:40:00,17.79,17.87,17.77,17.86,119000.0,12.7328,12.79,12.7184,12.7829,119000.0
2011-09-08 09:45:00,17.86,17.86,17.75,17.75,106200.0,12.7829,12.7829,12.7041,12.7041,106200.0
2011-09-08 09:50:00,17.75,17.76,17.64,17.65,138200.0,12.7041,12.7113,12.6254,12.6326,138200.0
2011-09-08 09:55:00,17.66,17.66,17.57,17.59,60400.0,12.6397,12.6397,12.5753,12.5896,60400.0
2011-09-08 10:00:00,17.59,17.59,17.55,17.59,61800.0,12.5896,12.5896,12.561,12.5896,61800.0
2011-09-08 10:05:00,17.58,17.61,17.54,17.61,101600.0,12.5825,12.6039,12.5538,12.6039,101600.0
2011-09-08 10:10:00,17.61,17.66,17.58,17.64,112600.0,12.6039,12.6397,12.5825,12.6254,112600.0
2011-09-08 10:15:00,17.64,17.7,17.64,17.7,83400.0,12.6254,12.6683,12.6254,12.6683,83400.0
2011-09-08 10:20:00,17.71,17.74,17.65,17.65,76000.0,12.6755,12.697,12.6326,12.6326,76000.0
2011-09-08 10:25:00,17.66,17.72,17.66,17.66,67800.0,12.6397,12.6827,12.6397,12.6397,67800.0
2011-09-08 10:30:00,17.66,17.74,17.65,17.72,88400.0,12.6397,12.697,12.6326,12.6827,88400.0
2011-09-08 10:35:00,17.72,17.73,17.71,17.71,41000.0,12.6827,12.6898,12.6755,12.6755,41000.0
2011-09-08 10:40:00,17.71,17.76,17.71,17.75,76200.0,12.6755,12.7113,12.6755,12.7041,76200.0
2011-09-08 10:45:00,17.75,17.77,17.66,17.67,107800.0,12.7041,12.7184,12.6397,12.6469,107800.0
2011-09-08 10:50:00,17.67,17.71,17.66,17.69,112200.0,12.6469,12.6755,12.6397,12.6612,112200.0
2011-09-08 10:55:00,17.7,17.79,17.69,17.79,51200.0,12.6683,12.7328,12.6612,12.7328,51200.0
2011-09-08 11:00:00,17.79,17.82,17.79,17.8,56200.0,12.7328,12.7542,12.7328,12.7399,56200.0
2011-09-08 11:05:00,17.8,17.84,17.79,17.84,55200.0,12.7399,12.7685,12.7328,12.7685,55200.0
2011-09-08 11:10:00,17.84,17.84,17.79,17.79,63000.0,12.7685,12.7685,12.7328,12.7328,63000.0
2011-09-08 11:15:00,17.79,17.79,17.75,17.77,62400.0,12.7328,12.7328,12.7041,12.7184,62400.0
2011-09-08 11:20:00,17.77,17.8,17.75,17.78,38600.0,12.7184,12.7399,12.7041,12.7256,38600.0
2011-09-08 11:25:00,17.78,17.8,17.75,17.77,41200.0,12.7256,12.7399,12.7041,12.7184,41200.0
2011-09-08 11:30:00,17.76,17.79,17.75,17.78,62400.0,12.7113,12.7328,12.7041,12.7256,62400.0
2011-09-08 11:35:00,17.78,17.84,17.78,17.84,50800.0,12.7256,12.7685,12.7256,12.7685,50800.0
2011-09-08 11:40:00,17.84,17.84,17.82,17.82,34800.0,12.7685,12.7685,12.7542,12.7542,34800.0
2011-09-08 11:45:00,17.82,17.82,17.74,17.74,63000.0,12.7542,12.7542,12.697,12.697,63000.0
2011-09-08 11:50:00,17.74,17.77,17.72,17.72,185600.0,12.697,12.7184,12.6827,12.6827,185600.0
2011-09-08 11:55:00,17.72,17.74,17.68,17.71,157000.0,12.6827,12.697,12.654,12.6755,157000.0
2011-09-08 12:00:00,17.71,17.71,17.65,17.66,102000.0,12.6755,12.6755,12.6326,12.6397,102000.0
2011-09-08 12:05:00,17.67,17.7,17.66,17.69,41400.0,12.6469,12.6683,12.6397,12.6612,41400.0
2011-09-08 12:10:00,17.69,17.74,17.69,17.72,37000.0,12.6612,12.697,12.6612,12.6827,37000.0
2011-09-08 12:15:00,17.73,17.75,17.71,17.73,30000.0,12.6898,12.7041,12.6755,12.6898,30000.0
2011-09-08 12:20:00,17.73,17.74,17.7,17.7,38400.0,12.6898,12.697,12.6683,12.6683,38400.0
2011-09-08 12:25:00,17.7,17.72,17.68,17.68,48600.0,12.6683,12.6827,12.654,12.654,48600.0
2011-09-08 12:30:00,17.68,17.68,17.65,17.67,35400.0,12.654,12.654,12.6326,12.6469,35400.0
2011-09-08 12:35:00,17.68,17.71,17.68,17.7,47400.0,12.654,12.6755,12.654,12.6683,47400.0
2011-09-08 12:40:00,17.7,17.75,17.7,17.73,60000.0,12.6683,12.7041,12.6683,12.6898,60000.0
2011-09-08 12:45:00,17.72,17.74,17.7,17.72,69600.0,12.6827,12.697,12.6683,12.6827,69600.0
2011-09-08 12:50:00,17.72,17.8,17.72,17.79,72600.0,12.6827,12.7399,12.6827,12.7328,72600.0
2011-09-08 12:55:00,17.8,17.83,17.78,17.83,67800.0,12.7399,12.7614,12.7256,12.7614,67800.0
2011-09-08 13:00:00,17.83,17.83,17.76,17.76,81000.0,12.7614,12.7614,12.7113,12.7113,81000.0
2011-09-08 13:05:00,17.75,17.81,17.75,17.8,41200.0,12.7041,12.7471,12.7041,12.7399,41200.0
2011-09-08 13:10:00,17.8,17.8,17.74,17.74,40000.0,12.7399,12.7399,12.697,12.697,40000.0
2011-09-08 13:15:00,17.74,17.75,17.72,17.75,48400.0,12.697,12.7041,12.6827,12.7041,48400.0
2011-09-08 13:20:00,17.75,17.75,17.7,17.73,52600.0,12.7041,12.7041,12.6683,12.6898,52600.0
2011-09-08 13:25:00,17.73,17.76,17.73,17.74,52200.0,12.6898,12.7113,12.6898,12.697,52200.0
2011-09-08 13:30:00,17.74,17.79,17.61,17.65,549000.0,12.697,12.7328,12.6039,12.6326,549000.0
2011-09-08 13:35:00,17.65,17.7,17.64,17.67,86400.0,12.6326,12.6683,12.6254,12.6469,86400.0
2011-09-08 13:40:00,17.67,17.67,17.52,17.52,134800.0,12.6469,12.6469,12.5395,12.5395,134800.0
2011-09-08 13:45:00,17.52,17.55,17.5,17.54,101400.0,12.5395,12.561,12.5252,12.5538,101400.0
2011-09-08 13:50:00,17.54,17.54,17.49,17.51,122200.0,12.5538,12.5538,12.518,12.5324,122200.0
2011-09-08 13:55:00,17.51,17.52,17.47,17.48,100200.0,12.5324,12.5395,12.5037,12.5109,100200.0
2011-09-08 14:00:00,17.48,17.51,17.44,17.5,88800.0,12.5109,12.5324,12.4823,12.5252,88800.0
2011-09-08 14:05:00,17.5,17.52,17.46,17.5,87600.0,12.5252,12.5395,12.4966,12.5252,87600.0
2011-09-08 14:10:00,17.5,17.5,17.45,17.48,63000.0,12.5252,12.5252,12.4894,12.5109,63000.0
2011-09-08 14:15:00,17.48,17.5,17.44,17.45,81800.0,12.5109,12.5252,12.4823,12.4894,81800.0
2011-09-08 14:20:00,17.45,17.45,17.4,17.41,70000.0,12.4894,12.4894,12.4536,12.4608,70000.0
2011-09-08 14:25:00,17.41,17.42,17.37,17.4,72000.0,12.4608,12.4679,12.4322,12.4536,72000.0
2011-09-08 14:30:00,17.4,17.47,17.38,17.46,85200.0,12.4536,12.5037,12.4393,12.4966,85200.0
2011-09-08 14:35:00,17.45,17.48,17.45,17.46,51200.0,12.4894,12.5109,12.4894,12.4966,51200.0
2011-09-08 14:40:00,17.46,17.5,17.45,17.47,59400.0,12.4966,12.5252,12.4894,12.5037,59400.0
2011-09-08 14:45:00,17.46,17.47,17.43,17.43,83200.0,12.4966,12.5037,12.4751,12.4751,83200.0
2011-09-08 14:50:00,17.43,17.49,17.42,17.42,71400.0,12.4751,12.518,12.4679,12.4679,71400.0
2011-09-08 14:55:00,17.43,17.5,17.42,17.5,53600.0,12.4751,12.5252,12.4679,12.5252,53600.0
2011-09-08 15:00:00,17.49,17.5,17.43,17.43,89200.0,12.518,12.5252,12.4751,12.4751,89200.0
2011-09-08 15:05:00,17.43,17.43,17.39,17.43,99600.0,12.4751,12.4751,12.4465,12.4751,99600.0
2011-09-08 15:10:00,17.43,17.44,17.39,17.41,93200.0,12.4751,12.4823,12.4465,12.4608,93200.0
2011-09-08 15:15:00,17.4,17.46,17.4,17.46,86000.0,12.4536,12.4966,12.4536,12.4966,86000.0
2011-09-08 15:20:00,17.46,17.51,17.45,17.5,107400.0,12.4966,12.5324,12.4894,12.5252,107400.0
2011-09-08 15:25:00,17.5,17.55,17.47,17.55,117400.0,12.5252,12.561,12.5037,12.561,117400.0
2011-09-08 15:30:00,17.55,17.56,17.51,17.55,204200.0,12.561,12.5681,12.5324,12.561,204200.0
2011-09-08 15:35:00,17.54,17.56,17.53,17.54,156000.0,12.5538,12.5681,12.5467,12.5538,156000.0
2011-09-08 15:40:00,17.54,17.59,17.54,17.57,288000.0,12.5538,12.5896,12.5538,12.5753,288000.0
2011-09-08 15:45:00,17.57,17.57,17.51,17.55,321800.0,12.5753,12.5753,12.5324,12.561,321800.0
2011-09-08 15:50:00,17.55,17.55,17.49,17.51,384600.0,12.561,12.561,12.518,12.5324,384600.0
2011-09-08 15:55:00,17.51,17.59,17.51,17.53,1400800.0,12.5324,12.5896,12.5324,12.5467,1400800.0
2011-09-09 09:30:00,17.3,17.36,17.26,17.35,152800.0,12.382,12.425,12.3534,12.4178,152800.0
2011-09-09 09:35:00,17.35,17.35,17.18,17.29,168800.0,12.4178,12.4178,12.2962,12.3749,168800.0
2011-09-09 09:40:00,17.29,17.31,17.14,17.18,111000.0,12.3749,12.3892,12.2675,12.2962,111000.0
2011-09-09 09:45:00,17.18,17.23,17.16,17.23,97600.0,12.2962,12.3319,12.2818,12.3319,97600.0
2011-09-09 09:50:00,17.22,17.25,17.15,17.25,84000.0,12.3248,12.3463,12.2747,12.3463,84000.0
2011-09-09 09:55:00,17.25,17.28,17.2,17.2,101000.0,12.3463,12.3677,12.3105,12.3105,101000.0
2011-09-09 10:00:00,17.2,17.3,17.2,17.25,116200.0,12.3105,12.382,12.3105,12.3463,116200.0
2011-09-09 10:05:00,17.25,17.25,17.18,17.2,83400.0,12.3463,12.3463,12.2962,12.3105,83400.0
2011-09-09 10:10:00,17.2,17.22,17.18,17.21,124200.0,12.3105,12.3248,12.2962,12.3176,124200.0
2011-09-09 10:15:00,17.21,17.27,17.2,17.24,83400.0,12.3176,12.3606,12.3105,12.3391,83400.0
2011-09-09 10:20:00,17.24,17.29,17.22,17.29,47000.0,12.3391,12.3749,12.3248,12.3749,47000.0
2011-09-09 10:25:00,17.29,17.35,17.29,17.34,58000.0,12.3749,12.4178,12.3749,12.4107,58000.0
2011-09-09 10:30:00,17.35,17.35,17.28,17.28,68800.0,12.4178,12.4178,12.3677,12.3677,68800.0
2011-09-09 10:35:00,17.28,17.33,17.26,17.32,55800.0,12.3677,12.4035,12.3534,12.3964,55800.0
2011-09-09 10:40:00,17.33,17.39,17.32,17.37,59800.0,12.4035,12.4465,12.3964,12.4322,59800.0
2011-09-09 10:45:00,17.37,17.44,17.36,17.43,55800.0,12.4322,12.4823,12.425,12.4751,55800.0
2011-09-09 10:50:00,17.43,17.46,17.39,17.39,42400.0,12.4751,12.4966,12.4465,12.4465,42400.0
2011-09-09 10:55:00,17.39,17.41,17.35,17.35,48600.0,12.4465,12.4608,12.4178,12.4178,48600.0
2011-09-09 11:00:00,17.35,17.38,17.34,17.36,69200.0,12.4178,12.4393,12.4107,12.425,69200.0
2011-09-09 11:05:00,17.36,17.39,17.34,17.39,78600.0,12.425,12.4465,12.4107,12.4465,78600.0
2011-09-09 11:10:00,17.39,17.47,17.25,17.26,146800.0,12.4465,12.5037,12.3463,12.3534,146800.0
2011-09-09 11:15:00,17.26,17.28,17.22,17.24,148200.0,12.3534,12.3677,12.3248,12.3391,148200.0
2011-09-09 11:20:00,17.24,17.24,17.12,17.19,301200.0,12.3391,12.3391,12.2532,12.3033,301200.0
2011-09-09 11:25:00,17.18,17.2,17.06,17.07,291600.0,12.2962,12.3105,12.2103,12.2174,291600.0
2011-09-09 11:30:00,17.08,17.14,17.07,17.13,63000.0,12.2246,12.2675,12.2174,12.2604,63000.0
2011-09-09 11:35:00,17.14,17.15,17.08,17.08,42800.0,12.2675,12.2747,12.2246,12.2246,42800.0
2011-09-09 11:40:00,17.1,17.1,17.0,17.03,72800.0,12.2389,12.2389,12.1673,12.1888,72800.0
2011-09-09 11:45:00,17.03,17.03,16.92,16.92,166000.0,12.1888,12.1888,12.1101,12.1101,166000.0
2011-09-09 11:50:00,16.93,16.95,16.88,16.95,117000.0,12.1172,12.1315,12.0814,12.1315,117000.0
2011-09-09 11:55:00,16.95,16.97,16.92,16.93,45800.0,12.1315,12.1459,12.1101,12.1172,45800.0
2011-09-09 12:00:00,16.93,16.95,16.88,16.93,80400.0,12.1172,12.1315,12.0814,12.1172,80400.0
2011-09-09 12:05:00,16.93,16.94,16.9,16.91,34400.0,12.1172,12.1244,12.0958,12.1029,34400.0
2011-09-09 12:10:00,16.9,16.91,16.88,16.88,40000.0,12.0958,12.1029,12.0814,12.0814,40000.0
2011-09-09 12:15:00,16.89,16.93,16.88,16.92,68000.0,12.0886,12.1172,12.0814,12.1101,68000.0
2011-09-09 12:20:00,16.92,16.96,16.91,16.94,92600.0,12.1101,12.1387,12.1029,12.1244,92600.0
2011-09-09 12:25:00,16.95,16.95,16.9,16.9,106600.0,12.1315,12.1315,12.0958,12.0958,106600.0
2011-09-09 12:30:00,16.9,16.91,16.79,16.8,227000.0,12.0958,12.1029,12.017,12.0242,227000.0
2011-09-09 12:35:00,16.8,16.81,16.75,16.75,421000.0,12.0242,12.0313,11.9884,11.9884,421000.0
2011-09-09 12:40:00,16.75,16.76,16.72,16.74,131400.0,11.9884,11.9956,11.9669,11.9812,131400.0
2011-09-09 12:45:00,16.75,16.8,16.75,16.78,183800.0,11.9884,12.0242,11.9884,12.0099,183800.0
2011-09-09 12:50:00,16.79,16.79,16.75,16.78,50600.0,12.017,12.017,11.9884,12.0099,50600.0
2011-09-09 12:55:00,16.77,16.95,16.77,16.94,178200.0,12.0027,12.1315,12.0027,12.1244,178200.0
2011-09-09 13:00:00,16.93,16.93,16.86,16.88,71000.0,12.1172,12.1172,12.0671,12.0814,71000.0
2011-09-09 13:05:00,16.89,16.97,16.89,16.96,38000.0,12.0886,12.1459,12.0886,12.1387,38000.0
2011-09-09 13:10:00,16.96,17.02,16.94,17.02,45800.0,12.1387,12.1816,12.1244,12.1816,45800.0
2011-09-09 13:15:00,17.01,17.05,16.97,16.97,51800.0,12.1745,12.2031,12.1459,12.1459,51800.0
2011-09-09 13:20:00,16.97,16.98,16.91,16.93,72600.0,12.1459,12.153,12.1029,12.1172,72600.0
2011-09-09 13:25:00,16.93,16.98,16.92,16.98,70200.0,12.1172,12.153,12.1101,12.153,70200.0
2011-09-09 13:30:00,16.98,16.98,16.93,16.95,67800.0,12.153,12.153,12.1172,12.1315,67800.0
2011-09-09 13:35:00,16.94,16.98,16.93,16.96,107600.0,12.1244,12.153,12.1172,12.1387,107600.0
2011-09-09 13:40:00,16.96,17.0,16.96,16.99,41200.0,12.1387,12.1673,12.1387,12.1602,41200.0
2011-09-09 13:45:00,17.0,17.0,16.92,16.92,64400.0,12.1673,12.1673,12.1101,12.1101,64400.0
2011-09-09 13:50:00,16.91,16.96,16.91,16.95,69600.0,12.1029,12.1387,12.1029,12.1315,69600.0
2011-09-09 13:55:00,16.96,16.98,16.95,16.96,61200.0,12.1387,12.153,12.1315,12.1387,61200.0
2011-09-09 14:00:00,16.96,16.98,16.94,16.96,125400.0,12.1387,12.153,12.1244,12.1387,125400.0
2011-09-09 14:05:00,16.95,16.98,16.93,16.98,87400.0,12.1315,12.153,12.1172,12.153,87400.0
2011-09-09 14:10:00,16.97,16.97,16.9,16.91,165200.0,12.1459,12.1459,12.0958,12.1029,165200.0
2011-09-09 14:15:00,16.91,16.93,16.89,16.91,88000.0,12.1029,12.1172,12.0886,12.1029,88000.0
2011-09-09 14:20:00,16.9,16.96,16.9,16.93,101600.0,12.0958,12.1387,12.0958,12.1172,101600.0
2011-09-09 14:25:00,16.93,16.96,16.9,16.93,165200.0,12.1172,12.1387,12.0958,12.1172,165200.0
2011-09-09 14:30:00,16.93,16.93,16.89,16.9,139000.0,12.1172,12.1172,12.0886,12.0958,139000.0
2011-09-09 14:35:00,16.9,16.93,16.86,16.91,80400.0,12.0958,12.1172,12.0671,12.1029,80400.0
2011-09-09 14:40:00,16.91,17.01,16.9,16.98,107800.0,12.1029,12.1745,12.0958,12.153,107800.0
2011-09-09 14:45:00,16.98,16.99,16.89,16.89,142200.0,12.153,12.1602,12.0886,12.0886,142200.0
2011-09-09 14:50:00,16.89,16.89,16.85,16.86,85800.0,12.0886,12.0886,12.06,12.0671,85800.0
2011-09-09 14:55:00,16.86,16.86,16.82,16.84,137000.0,12.0671,12.0671,12.0385,12.0528,137000.0
2011-09-09 15:00:00,16.84,16.87,16.82,16.87,87200.0,12.0528,12.0743,12.0385,12.0743,87200.0
2011-09-09 15:05:00,16.88,16.92,16.87,16.92,83000.0,12.0814,12.1101,12.0743,12.1101,83000.0
2011-09-09 15:10:00,16.92,16.92,16.86,16.91,81600.0,12.1101,12.1101,12.0671,12.1029,81600.0
2011-09-09 15:15:00,16.91,16.95,16.89,16.94,85600.0,12.1029,12.1315,12.0886,12.1244,85600.0
2011-09-09 15:20:00,16.94,16.95,16.89,16.91,67800.0,12.1244,12.1315,12.0886,12.1029,67800.0
2011-09-09 15:25:00,16.9,16.93,16.88,16.88,94400.0,12.0958,12.1172,12.0814,12.0814,94400.0
2011-09-09 15:30:00,16.88,16.94,16.88,16.92,136800.0,12.0814,12.1244,12.0814,12.1101,136800.0
2011-09-09 15:35:00,16.92,16.97,16.89,16.97,154800.0,12.1101,12.1459,12.0886,12.1459,154800.0
2011-09-09 15:40:00,16.98,16.98,16.93,16.94,198000.0,12.153,12.153,12.1172,12.1244,198000.0
2011-09-09 15:45:00,16.94,17.01,16.93,16.99,259200.0,12.1244,12.1745,12.1172,12.1602,259200.0
2011-09-09 15:50:00,16.99,17.02,16.97,17.0,398000.0,12.1602,12.1816,12.1459,12.1673,398000.0
2011-09-09 15:55:00,17.0,17.0,16.91,16.92,647200.0,12.1673,12.1673,12.1029,12.1101,647200.0
2011-09-12 09:30:00,16.67,16.75,16.66,16.7,155200.0,11.9311,11.9884,11.924,11.9526,155200.0
2011-09-12 09:35:00,16.7,16.73,16.59,16.66,361200.0,11.9526,11.9741,11.8739,11.924,361200.0
2011-09-12 09:40:00,16.67,16.73,16.61,16.64,154400.0,11.9311,11.9741,11.8882,11.9097,154400.0
2011-09-12 09:45:00,16.64,16.72,16.63,16.68,174000.0,11.9097,11.9669,11.9025,11.9383,174000.0
2011-09-12 09:50:00,16.68,16.78,16.64,16.75,112400.0,11.9383,12.0099,11.9097,11.9884,112400.0
2011-09-12 09:55:00,16.75,16.87,16.75,16.8,159600.0,11.9884,12.0743,11.9884,12.0242,159600.0
2011-09-12 10:00:00,16.81,16.82,16.73,16.78,155800.0,12.0313,12.0385,11.9741,12.0099,155800.0
2011-09-12 10:05:00,16.77,16.86,16.77,16.83,149000.0,12.0027,12.0671,12.0027,12.0457,149000.0
2011-09-12 10:10:00,16.83,16.85,16.73,16.73,67800.0,12.0457,12.06,11.9741,11.9741,67800.0
2011-09-12 10:15:00,16.73,16.75,16.68,16.68,79600.0,11.9741,11.9884,11.9383,11.9383,79600.0
2011-09-12 10:20:00,16.68,16.73,16.65,16.66,66800.0,11.9383,11.9741,11.9168,11.924,66800.0
2011-09-12 10:25:00,16.66,16.68,16.61,16.61,42200.0,11.924,11.9383,11.8882,11.8882,42200.0
2011-09-12 10:30:00,16.62,16.65,16.59,16.59,61800.0,11.8954,11.9168,11.8739,11.8739,61800.0
2011-09-12 10:35:00,16.59,16.61,16.55,16.61,196000.0,11.8739,11.8882,11.8453,11.8882,196000.0
2011-09-12 10:40:00,16.61,16.61,16.53,16.55,68000.0,11.8882,11.8882,11.8309,11.8453,68000.0
2011-09-12 10:45:00,16.55,16.57,16.5,16.53,72400.0,11.8453,11.8596,11.8095,11.8309,72400.0
2011-09-12 10:50:00,16.53,16.59,16.52,16.58,36000.0,11.8309,11.8739,11.8238,11.8667,36000.0
2011-09-12 10:55:00,16.58,16.58,16.5,16.51,108400.0,11.8667,11.8667,11.8095,11.8166,108400.0
2011-09-12 11:00:00,16.51,16.52,16.5,16.51,59400.0,11.8166,11.8238,11.8095,11.8166,59400.0
2011-09-12 11:05:00,16.51,16.59,16.51,16.56,81000.0,11.8166,11.8739,11.8166,11.8524,81000.0
2011-09-12 11:10:00,16.56,16.58,16.52,16.57,85600.0,11.8524,11.8667,11.8238,11.8596,85600.0
2011-09-12 11:15:00,16.57,16.61,16.57,16.59,123400.0,11.8596,11.8882,11.8596,11.8739,123400.0
2011-09-12 11:20:00,16.59,16.63,16.58,16.62,71200.0,11.8739,11.9025,11.8667,11.8954,71200.0
2011-09-12 11:25:00,16.62,16.69,16.62,16.68,63600.0,11.8954,11.9455,11.8954,11.9383,63600.0
2011-09-12 11:30:00,16.68,16.73,16.66,16.72,68200.0,11.9383,11.9741,11.924,11.9669,68200.0
2011-09-12 11:35:00,16.71,16.74,16.71,16.73,31800.0,11.9598,11.9812,11.9598,11.9741,31800.0
2011-09-12 11:40:00,16.73,16.74,16.72,16.73,39000.0,11.9741,11.9812,11.9669,11.9741,39000.0
2011-09-12 11:45:00,16.74,16.74,16.67,16.67,84200.0,11.9812,11.9812,11.9311,11.9311,84200.0
2011-09-12 11:50:00,16.68,16.68,16.65,16.65,53600.0,11.9383,11.9383,11.9168,11.9168,53600.0
2011-09-12 11:55:00,16.65,16.65,16.58,16.59,28000.0,11.9168,11.9168,11.8667,11.8739,28000.0
2011-09-12 12:00:00,16.59,16.64,16.59,16.59,43000.0,11.8739,11.9097,11.8739,11.8739,43000.0
2011-09-12 12:05:00,16.59,16.6,16.56,16.57,31600.0,11.8739,11.881,11.8524,11.8596,31600.0
2011-09-12 12:10:00,16.57,16.59,16.55,16.56,50400.0,11.8596,11.8739,11.8453,11.8524,50400.0
2011-09-12 12:15:00,16.56,16.58,16.55,16.55,74000.0,11.8524,11.8667,11.8453,11.8453,74000.0
2011-09-12 12:20:00,16.55,16.57,16.53,16.56,35800.0,11.8453,11.8596,11.8309,11.8524,35800.0
2011-09-12 12:25:00,16.57,16.63,16.56,16.63,66400.0,11.8596,11.9025,11.8524,11.9025,66400.0
2011-09-12 12:30:00,16.63,16.63,16.53,16.57,64600.0,11.9025,11.9025,11.8309,11.8596,64600.0
2011-09-12 12:35:00,16.57,16.57,16.54,16.54,51400.0,11.8596,11.8596,11.8381,11.8381,51400.0
2011-09-12 12:40:00,16.54,16.55,16.52,16.54,43800.0,11.8381,11.8453,11.8238,11.8381,43800.0
2011-09-12 12:45:00,16.53,16.54,16.52,16.53,21200.0,11.8309,11.8381,11.8238,11.8309,21200.0
2011-09-12 12:50:00,16.53,16.59,16.53,16.57,54200.0,11.8309,11.8739,11.8309,11.8596,54200.0
2011-09-12 12:55:00,16.58,16.62,16.57,16.62,44800.0,11.8667,11.8954,11.8596,11.8954,44800.0
2011-09-12 13:00:00,16.62,16.68,16.61,16.67,61400.0,11.8954,11.9383,11.8882,11.9311,61400.0
2011-09-12 13:05:00,16.67,16.7,16.62,16.64,70600.0,11.9311,11.9526,11.8954,11.9097,70600.0
2011-09-12 13:10:00,16.64,16.68,16.63,16.65,81600.0,11.9097,11.9383,11.9025,11.9168,81600.0
2011-09-12 13:15:00,16.64,16.66,16.61,16.62,38800.0,11.9097,11.924,11.8882,11.8954,38800.0
2011-09-12 13:20:00,16.63,16.63,16.6,16.61,35200.0,11.9025,11.9025,11.881,11.8882,35200.0
2011-09-12 13:25:00,16.61,16.63,16.6,16.61,81600.0,11.8882,11.9025,11.881,11.8882,81600.0
2011-09-12 13:30:00,16.61,16.62,16.56,16.57,40400.0,11.8882,11.8954,11.8524,11.8596,40400.0
2011-09-12 13:35:00,16.57,16.57,16.53,16.56,53600.0,11.8596,11.8596,11.8309,11.8524,53600.0
2011-09-12 13:40:00,16.55,16.59,16.54,16.59,41200.0,11.8453,11.8739,11.8381,11.8739,41200.0
2011-09-12 13:45:00,16.59,16.61,16.56,16.61,68400.0,11.8739,11.8882,11.8524,11.8882,68400.0
2011-09-12 13:50:00,16.61,16.65,16.6,16.64,48200.0,11.8882,11.9168,11.881,11.9097,48200.0
2011-09-12 13:55:00,16.64,16.65,16.6,16.64,41200.0,11.9097,11.9168,11.881,11.9097,41200.0
2011-09-12 14:00:00,16.64,16.64,16.58,16.58,62600.0,11.9097,11.9097,11.8667,11.8667,62600.0
2011-09-12 14:05:00,16.58,16.6,16.55,16.58,87000.0,11.8667,11.881,11.8453,11.8667,87000.0
2011-09-12 14:10:00,16.58,16.58,16.54,16.57,86800.0,11.8667,11.8667,11.8381,11.8596,86800.0
2011-09-12 14:15:00,16.57,16.6,16.55,16.55,42000.0,11.8596,11.881,11.8453,11.8453,42000.0
2011-09-12 14:20:00,16.56,16.6,16.54,16.58,68800.0,11.8524,11.881,11.8381,11.8667,68800.0
2011-09-12 14:25:00,16.58,16.6,16.56,16.58,66000.0,11.8667,11.881,11.8524,11.8667,66000.0
2011-09-12 14:30:00,16.59,16.63,16.57,16.61,65800.0,11.8739,11.9025,11.8596,11.8882,65800.0
2011-09-12 14:35:00,16.61,16.75,16.61,16.7,268000.0,11.8882,11.9884,11.8882,11.9526,268000.0
2011-09-12 14:40:00,16.7,16.9,16.7,16.86,458400.0,11.9526,12.0958,11.9526,12.0671,458400.0
2011-09-12 14:45:00,16.86,16.86,16.77,16.78,96600.0,12.0671,12.0671,12.0027,12.0099,96600.0
2011-09-12 14:50:00,16.78,16.78,16.71,16.73,90600.0,12.0099,12.0099,11.9598,11.9741,90600.0
2011-09-12 14:55:00,16.73,16.74,16.67,16.69,133000.0,11.9741,11.9812,11.9311,11.9455,133000.0
2011-09-12 15:00:00,16.7,16.73,16.65,16.68,83600.0,11.9526,11.9741,11.9168,11.9383,83600.0
2011-09-12 15:05:00,16.68,16.69,16.63,16.64,63600.0,11.9383,11.9455,11.9025,11.9097,63600.0
2011-09-12 15:10:00,16.65,16.7,16.64,16.66,60600.0,11.9168,11.9526,11.9097,11.924,60600.0
2011-09-12 15:15:00,16.67,16.68,16.61,16.67,71800.0,11.9311,11.9383,11.8882,11.9311,71800.0
2011-09-12 15:20:00,16.68,16.79,16.62,16.79,100400.0,11.9383,12.017,11.8954,12.017,100400.0
2011-09-12 15:25:00,16.78,16.8,16.75,16.77,97200.0,12.0099,12.0242,11.9884,12.0027,97200.0
2011-09-12 15:30:00,16.78,16.85,16.78,16.83,179800.0,12.0099,12.06,12.0099,12.0457,179800.0
2011-09-12 15:35:00,16.83,16.85,16.79,16.85,147800.0,12.0457,12.06,12.017,12.06,147800.0
2011-09-12 15:40:00,16.84,16.92,16.81,16.9,175400.0,12.0528,12.1101,12.0313,12.0958,175400.0
2011-09-12 15:45:00,16.9,16.96,16.89,16.94,232400.0,12.0958,12.1387,12.0886,12.1244,232400.0
2011-09-12 15:50:00,16.94,17.1,16.93,17.06,538400.0,12.1244,12.2389,12.1172,12.2103,538400.0
2011-09-12 15:55:00,17.06,17.1,17.04,17.09,663600.0,12.2103,12.2389,12.196,12.2317,663600.0
2011-09-13 09:30:00,17.09,17.27,17.07,17.19,100600.0,12.2317,12.3606,12.2174,12.3033,100600.0
2011-09-13 09:35:00,17.18,17.23,17.08,17.09,166600.0,12.2962,12.3319,12.2246,12.2317,166600.0
2011-09-13 09:40:00,17.09,17.1,16.99,17.04,150600.0,12.2317,12.2389,12.1602,12.196,150600.0
2011-09-13 09:45:00,17.04,17.2,17.0,17.18,117800.0,12.196,12.3105,12.1673,12.2962,117800.0
2011-09-13 09:50:00,17.18,17.25,17.18,17.23,90800.0,12.2962,12.3463,12.2962,12.3319,90800.0
2011-09-13 09:55:00,17.23,17.39,17.22,17.36,104200.0,12.3319,12.4465,12.3248,12.425,104200.0
2011-09-13 10:00:00,17.36,17.39,17.31,17.36,107000.0,12.425,12.4465,12.3892,12.425,107000.0
2011-09-13 10:05:00,17.36,17.41,17.34,17.39,123000.0,12.425,12.4608,12.4107,12.4465,123000.0
2011-09-13 10:10:00,17.38,17.39,17.29,17.29,164600.0,12.4393,12.4465,12.3749,12.3749,164600.0
2011-09-13 10:15:00,17.3,17.31,17.25,17.25,140000.0,12.382,12.3892,12.3463,12.3463,140000.0
2011-09-13 10:20:00,17.25,17.27,17.23,17.25,180000.0,12.3463,12.3606,12.3319,12.3463,180000.0
2011-09-13 10:25:00,17.25,17.28,17.23,17.24,194400.0,12.3463,12.3677,12.3319,12.3391,194400.0
2011-09-13 10:30:00,17.25,17.26,17.14,17.17,143600.0,12.3463,12.3534,12.2675,12.289,143600.0
2011-09-13 10:35:00,17.16,17.2,17.15,17.2,72000.0,12.2818,12.3105,12.2747,12.3105,72000.0
2011-09-13 10:40:00,17.2,17.22,17.18,17.2,65200.0,12.3105,12.3248,12.2962,12.3105,65200.0
2011-09-13 10:45:00,17.2,17.24,17.19,17.19,88800.0,12.3105,12.3391,12.3033,12.3033,88800.0
2011-09-13 10:50:00,17.2,17.22,17.1,17.1,91600.0,12.3105,12.3248,12.2389,12.2389,91600.0
2011-09-13 10:55:00,17.11,17.2,17.09,17.13,105800.0,12.2461,12.3105,12.2317,12.2604,105800.0
2011-09-13 11:00:00,17.13,17.15,17.07,17.07,88400.0,12.2604,12.2747,12.2174,12.2174,88400.0
2011-09-13 11:05:00,17.07,17.07,17.0,17.02,128000.0,12.2174,12.2174,12.1673,12.1816,128000.0
2011-09-13 11:10:00,17.02,17.07,17.02,17.05,65800.0,12.1816,12.2174,12.1816,12.2031,65800.0
2011-09-13 11:15:00,17.05,17.07,16.99,17.01,66800.0,12.2031,12.2174,12.1602,12.1745,66800.0
2011-09-13 11:20:00,17.0,17.04,17.0,17.03,156200.0,12.1673,12.196,12.1673,12.1888,156200.0
2011-09-13 11:25:00,17.02,17.03,16.97,17.03,113200.0,12.1816,12.1888,12.1459,12.1888,113200.0
2011-09-13 11:30:00,17.03,17.09,17.03,17.08,76600.0,12.1888,12.2317,12.1888,12.2246,76600.0
2011-09-13 11:35:00,17.09,17.16,17.09,17.15,46600.0,12.2317,12.2818,12.2317,12.2747,46600.0
2011-09-13 11:40:00,17.16,17.17,17.1,17.16,84400.0,12.2818,12.289,12.2389,12.2818,84400.0
2011-09-13 11:45:00,17.16,17.18,17.09,17.1,52600.0,12.2818,12.2962,12.2317,12.2389,52600.0
2011-09-13 11:50:00,17.09,17.11,17.07,17.1,46400.0,12.2317,12.2461,12.2174,12.2389,46400.0
2011-09-13 11:55:00,17.1,17.12,17.07,17.07,38000.0,12.2389,12.2532,12.2174,12.2174,38000.0
2011-09-13 12:00:00,17.07,17.07,16.97,17.0,127000.0,12.2174,12.2174,12.1459,12.1673,127000.0
2011-09-13 12:05:00,17.0,17.08,17.0,17.08,72000.0,12.1673,12.2246,12.1673,12.2246,72000.0
2011-09-13 12:10:00,17.08,17.09,17.05,17.07,53600.0,12.2246,12.2317,12.2031,12.2174,53600.0
2011-09-13 12:15:00,17.07,17.1,17.07,17.07,53400.0,12.2174,12.2389,12.2174,12.2174,53400.0
2011-09-13 12:20:00,17.07,17.1,17.06,17.06,43200.0,12.2174,12.2389,12.2103,12.2103,43200.0
2011-09-13 12:25:00,17.05,17.07,17.03,17.06,29800.0,12.2031,12.2174,12.1888,12.2103,29800.0
2011-09-13 12:30:00,17.06,17.07,17.03,17.05,52400.0,12.2103,12.2174,12.1888,12.2031,52400.0
2011-09-13 12:35:00,17.04,17.09,17.04,17.07,40200.0,12.196,12.2317,12.196,12.2174,40200.0
2011-09-13 12:40:00,17.08,17.1,17.04,17.05,35200.0,12.2246,12.2389,12.196,12.2031,35200.0
2011-09-13 12:45:00,17.05,17.09,17.05,17.06,20800.0,12.2031,12.2317,12.2031,12.2103,20800.0
2011-09-13 12:50:00,17.07,17.08,17.05,17.05,31800.0,12.2174,12.2246,12.2031,12.2031,31800.0
2011-09-13 12:55:00,17.05,17.1,17.03,17.09,39400.0,12.2031,12.2389,12.1888,12.2317,39400.0
2011-09-13 13:00:00,17.1,17.13,17.1,17.11,43800.0,12.2389,12.2604,12.2389,12.2461,43800.0
2011-09-13 13:05:00,17.11,17.16,17.11,17.13,56200.0,12.2461,12.2818,12.2461,12.2604,56200.0
2011-09-13 13:10:00,17.12,17.14,17.11,17.14,34200.0,12.2532,12.2675,12.2461,12.2675,34200.0
2011-09-13 13:15:00,17.14,17.15,17.12,17.13,36200.0,12.2675,12.2747,12.2532,12.2604,36200.0
2011-09-13 13:20:00,17.13,17.13,17.11,17.13,37400.0,12.2604,12.2604,12.2461,12.2604,37400.0
2011-09-13 13:25:00,17.13,17.14,17.12,17.12,23400.0,12.2604,12.2675,12.2532,12.2532,23400.0
2011-09-13 13:30:00,17.12,17.13,17.08,17.1,47200.0,12.2532,12.2604,12.2246,12.2389,47200.0
2011-09-13 13:35:00,17.1,17.12,17.09,17.11,39800.0,12.2389,12.2532,12.2317,12.2461,39800.0
2011-09-13 13:40:00,17.11,17.14,17.11,17.13,43600.0,12.2461,12.2675,12.2461,12.2604,43600.0
2011-09-13 13:45:00,17.14,17.17,17.13,17.16,39200.0,12.2675,12.289,12.2604,12.2818,39200.0
2011-09-13 13:50:00,17.16,17.18,17.15,17.18,33400.0,12.2818,12.2962,12.2747,12.2962,33400.0
2011-09-13 13:55:00,17.18,17.18,17.11,17.13,44200.0,12.2962,12.2962,12.2461,12.2604,44200.0
2011-09-13 14:00:00,17.13,17.15,17.11,17.12,59400.0,12.2604,12.2747,12.2461,12.2532,59400.0
2011-09-13 14:05:00,17.13,17.14,17.1,17.12,55400.0,12.2604,12.2675,12.2389,12.2532,55400.0
2011-09-13 14:10:00,17.11,17.14,17.08,17.11,45800.0,12.2461,12.2675,12.2246,12.2461,45800.0
2011-09-13 14:15:00,17.1,17.14,17.1,17.11,25200.0,12.2389,12.2675,12.2389,12.2461,25200.0
2011-09-13 14:20:00,17.11,17.18,17.11,17.18,58400.0,12.2461,12.2962,12.2461,12.2962,58400.0
2011-09-13 14:25:00,17.18,17.21,17.17,17.21,42600.0,12.2962,12.3176,12.289,12.3176,42600.0
2011-09-13 14:30:00,17.21,17.23,17.2,17.22,48800.0,12.3176,12.3319,12.3105,12.3248,48800.0
2011-09-13 14:35:00,17.22,17.22,17.17,17.17,81600.0,12.3248,12.3248,12.289,12.289,81600.0
2011-09-13 14:40:00,17.17,17.18,17.16,17.16,48600.0,12.289,12.2962,12.2818,12.2818,48600.0
2011-09-13 14:45:00,17.15,17.17,17.07,17.07,81800.0,12.2747,12.289,12.2174,12.2174,81800.0
2011-09-13 14:50:00,17.06,17.09,17.06,17.09,47400.0,12.2103,12.2317,12.2103,12.2317,47400.0
2011-09-13 14:55:00,17.08,17.11,17.03,17.09,235000.0,12.2246,12.2461,12.1888,12.2317,235000.0
2011-09-13 15:00:00,17.08,17.14,17.08,17.13,161000.0,12.2246,12.2675,12.2246,12.2604,161000.0
2011-09-13 15:05:00,17.12,17.12,17.08,17.1,120800.0,12.2532,12.2532,12.2246,12.2389,120800.0
2011-09-13 15:10:00,17.1,17.11,17.06,17.07,42000.0,12.2389,12.2461,12.2103,12.2174,42000.0
2011-09-13 15:15:00,17.06,17.06,16.98,16.99,285200.0,12.2103,12.2103,12.153,12.1602,285200.0
2011-09-13 15:20:00,17.0,17.03,16.98,17.03,179800.0,12.1673,12.1888,12.153,12.1888,179800.0
2011-09-13 15:25:00,17.02,17.11,16.99,17.1,125400.0,12.1816,12.2461,12.1602,12.2389,125400.0
2011-09-13 15:30:00,17.1,17.17,17.1,17.17,101200.0,12.2389,12.289,12.2389,12.289,101200.0
2011-09-13 15:35:00,17.17,17.17,17.13,17.14,74800.0,12.289,12.289,12.2604,12.2675,74800.0
2011-09-13 15:40:00,17.14,17.18,17.1,17.18,108200.0,12.2675,12.2962,12.2389,12.2962,108200.0
2011-09-13 15:45:00,17.17,17.21,17.16,17.18,129200.0,12.289,12.3176,12.2818,12.2962,129200.0
2011-09-13 15:50:00,17.18,17.2,17.1,17.13,157600.0,12.2962,12.3105,12.2389,12.2604,157600.0
2011-09-13 15:55:00,17.13,17.17,17.13,17.15,240600.0,12.2604,12.289,12.2604,12.2747,240600.0
2011-09-14 09:30:00,17.31,17.4,17.28,17.29,166000.0,12.3892,12.4536,12.3677,12.3749,166000.0
2011-09-14 09:35:00,17.3,17.37,17.22,17.3,127400.0,12.382,12.4322,12.3248,12.382,127400.0
2011-09-14 09:40:00,17.27,17.3,17.18,17.25,106800.0,12.3606,12.382,12.2962,12.3463,106800.0
2011-09-14 09:45:00,17.25,17.35,17.22,17.3,120600.0,12.3463,12.4178,12.3248,12.382,120600.0
2011-09-14 09:50:00,17.31,17.34,17.21,17.21,87600.0,12.3892,12.4107,12.3176,12.3176,87600.0
2011-09-14 09:55:00,17.21,17.25,17.15,17.16,65400.0,12.3176,12.3463,12.2747,12.2818,65400.0
2011-09-14 10:00:00,17.14,17.16,17.07,17.13,90600.0,12.2675,12.2818,12.2174,12.2604,90600.0
2011-09-14 10:05:00,17.13,17.15,17.07,17.07,84000.0,12.2604,12.2747,12.2174,12.2174,84000.0
2011-09-14 10:10:00,17.07,17.13,17.07,17.1,80200.0,12.2174,12.2604,12.2174,12.2389,80200.0
2011-09-14 10:15:00,17.1,17.1,16.92,16.92,158200.0,12.2389,12.2389,12.1101,12.1101,158200.0
2011-09-14 10:20:00,16.92,16.95,16.82,16.91,191600.0,12.1101,12.1315,12.0385,12.1029,191600.0
2011-09-14 10:25:00,16.91,17.01,16.9,16.97,86400.0,12.1029,12.1745,12.0958,12.1459,86400.0
2011-09-14 10:30:00,16.97,17.0,16.9,16.97,132200.0,12.1459,12.1673,12.0958,12.1459,132200.0
2011-09-14 10:35:00,16.97,16.99,16.93,16.99,83600.0,12.1459,12.1602,12.1172,12.1602,83600.0
2011-09-14 10:40:00,16.99,17.0,16.9,16.9,73800.0,12.1602,12.1673,12.0958,12.0958,73800.0
2011-09-14 10:45:00,16.9,16.93,16.86,16.87,90200.0,12.0958,12.1172,12.0671,12.0743,90200.0
2011-09-14 10:50:00,16.89,16.98,16.89,16.98,81400.0,12.0886,12.153,12.0886,12.153,81400.0
2011-09-14 10:55:00,16.98,16.99,16.92,16.98,85800.0,12.153,12.1602,12.1101,12.153,85800.0
2011-09-14 11:00:00,16.97,17.02,16.94,17.01,84200.0,12.1459,12.1816,12.1244,12.1745,84200.0
2011-09-14 11:05:00,17.01,17.06,17.01,17.03,102200.0,12.1745,12.2103,12.1745,12.1888,102200.0
2011-09-14 11:10:00,17.03,17.07,17.02,17.07,82200.0,12.1888,12.2174,12.1816,12.2174,82200.0
2011-09-14 11:15:00,17.08,17.09,17.05,17.07,43000.0,12.2246,12.2317,12.2031,12.2174,43000.0
2011-09-14 11:20:00,17.07,17.11,17.05,17.11,37000.0,12.2174,12.2461,12.2031,12.2461,37000.0
2011-09-14 11:25:00,17.11,17.18,17.1,17.18,58400.0,12.2461,12.2962,12.2389,12.2962,58400.0
2011-09-14 11:30:00,17.18,17.19,17.14,17.14,60400.0,12.2962,12.3033,12.2675,12.2675,60400.0
2011-09-14 11:35:00,17.14,17.2,17.14,17.18,41000.0,12.2675,12.3105,12.2675,12.2962,41000.0
2011-09-14 11:40:00,17.18,17.18,17.11,17.11,70000.0,12.2962,12.2962,12.2461,12.2461,70000.0
2011-09-14 11:45:00,17.11,17.12,17.08,17.11,74800.0,12.2461,12.2532,12.2246,12.2461,74800.0
2011-09-14 11:50:00,17.11,17.18,17.1,17.17,33000.0,12.2461,12.2962,12.2389,12.289,33000.0
2011-09-14 11:55:00,17.17,17.17,17.14,17.15,48000.0,12.289,12.289,12.2675,12.2747,48000.0
2011-09-14 12:00:00,17.16,17.18,17.14,17.15,45600.0,12.2818,12.2962,12.2675,12.2747,45600.0
2011-09-14 12:05:00,17.15,17.15,17.11,17.11,35800.0,12.2747,12.2747,12.2461,12.2461,35800.0
2011-09-14 12:10:00,17.11,17.13,17.09,17.09,97000.0,12.2461,12.2604,12.2317,12.2317,97000.0
2011-09-14 12:15:00,17.09,17.1,17.07,17.08,51600.0,12.2317,12.2389,12.2174,12.2246,51600.0
2011-09-14 12:20:00,17.08,17.09,17.06,17.08,32600.0,12.2246,12.2317,12.2103,12.2246,32600.0
2011-09-14 12:25:00,17.08,17.11,17.07,17.1,56000.0,12.2246,12.2461,12.2174,12.2389,56000.0
2011-09-14 12:30:00,17.1,17.12,17.1,17.11,54800.0,12.2389,12.2532,12.2389,12.2461,54800.0
2011-09-14 12:35:00,17.11,17.15,17.11,17.15,59200.0,12.2461,12.2747,12.2461,12.2747,59200.0
2011-09-14 12:40:00,17.16,17.17,17.14,17.15,53000.0,12.2818,12.289,12.2675,12.2747,53000.0
2011-09-14 12:45:00,17.16,17.18,17.16,17.16,61800.0,12.2818,12.2962,12.2818,12.2818,61800.0
2011-09-14 12:50:00,17.16,17.16,17.12,17.13,43800.0,12.2818,12.2818,12.2532,12.2604,43800.0
2011-09-14 12:55:00,17.13,17.17,17.13,17.16,56600.0,12.2604,12.289,12.2604,12.2818,56600.0
2011-09-14 13:00:00,17.16,17.18,17.15,17.18,53000.0,12.2818,12.2962,12.2747,12.2962,53000.0
2011-09-14 13:05:00,17.18,17.21,17.18,17.2,49800.0,12.2962,12.3176,12.2962,12.3105,49800.0
2011-09-14 13:10:00,17.2,17.21,17.2,17.2,42000.0,12.3105,12.3176,12.3105,12.3105,42000.0
2011-09-14 13:15:00,17.2,17.23,17.18,17.22,38600.0,12.3105,12.3319,12.2962,12.3248,38600.0
2011-09-14 13:20:00,17.23,17.23,17.22,17.22,44800.0,12.3319,12.3319,12.3248,12.3248,44800.0
2011-09-14 13:25:00,17.22,17.23,17.2,17.22,42000.0,12.3248,12.3319,12.3105,12.3248,42000.0
2011-09-14 13:30:00,17.22,17.25,17.21,17.24,47800.0,12.3248,12.3463,12.3176,12.3391,47800.0
2011-09-14 13:35:00,17.25,17.34,17.24,17.34,52000.0,12.3463,12.4107,12.3391,12.4107,52000.0
2011-09-14 13:40:00,17.34,17.36,17.33,17.34,83800.0,12.4107,12.425,12.4035,12.4107,83800.0
2011-09-14 13:45:00,17.33,17.33,17.32,17.33,52800.0,12.4035,12.4035,12.3964,12.4035,52800.0
2011-09-14 13:50:00,17.33,17.35,17.3,17.3,76600.0,12.4035,12.4178,12.382,12.382,76600.0
2011-09-14 13:55:00,17.31,17.31,17.23,17.25,104000.0,12.3892,12.3892,12.3319,12.3463,104000.0
2011-09-14 14:00:00,17.25,17.33,17.25,17.33,119200.0,12.3463,12.4035,12.3463,12.4035,119200.0
2011-09-14 14:05:00,17.33,17.39,17.33,17.36,102800.0,12.4035,12.4465,12.4035,12.425,102800.0
2011-09-14 14:10:00,17.36,17.38,17.33,17.35,94600.0,12.425,12.4393,12.4035,12.4178,94600.0
2011-09-14 14:15:00,17.35,17.46,17.35,17.44,109200.0,12.4178,12.4966,12.4178,12.4823,109200.0
2011-09-14 14:20:00,17.44,17.46,17.4,17.4,78600.0,12.4823,12.4966,12.4536,12.4536,78600.0
2011-09-14 14:25:00,17.39,17.4,17.36,17.4,53200.0,12.4465,12.4536,12.425,12.4536,53200.0
2011-09-14 14:30:00,17.39,17.4,17.37,17.39,62400.0,12.4465,12.4536,12.4322,12.4465,62400.0
2011-09-14 14:35:00,17.39,17.42,17.38,17.41,53200.0,12.4465,12.4679,12.4393,12.4608,53200.0
2011-09-14 14:40:00,17.41,17.44,17.41,17.43,61800.0,12.4608,12.4823,12.4608,12.4751,61800.0
2011-09-14 14:45:00,17.43,17.43,17.41,17.41,55000.0,12.4751,12.4751,12.4608,12.4608,55000.0
2011-09-14 14:50:00,17.42,17.47,17.41,17.46,72400.0,12.4679,12.5037,12.4608,12.4966,72400.0
2011-09-14 14:55:00,17.46,17.49,17.46,17.47,94800.0,12.4966,12.518,12.4966,12.5037,94800.0
2011-09-14 15:00:00,17.48,17.5,17.47,17.49,166200.0,12.5109,12.5252,12.5037,12.518,166200.0
2011-09-14 15:05:00,17.49,17.5,17.46,17.5,171800.0,12.518,12.5252,12.4966,12.5252,171800.0
2011-09-14 15:10:00,17.5,17.55,17.5,17.54,153400.0,12.5252,12.561,12.5252,12.5538,153400.0
2011-09-14 15:15:00,17.54,17.58,17.53,17.56,103800.0,12.5538,12.5825,12.5467,12.5681,103800.0
2011-09-14 15:20:00,17.56,17.59,17.55,17.59,148000.0,12.5681,12.5896,12.561,12.5896,148000.0
2011-09-14 15:25:00,17.59,17.67,17.59,17.65,212000.0,12.5896,12.6469,12.5896,12.6326,212000.0
2011-09-14 15:30:00,17.65,17.72,17.65,17.67,175400.0,12.6326,12.6827,12.6326,12.6469,175400.0
2011-09-14 15:35:00,17.67,17.7,17.64,17.64,194200.0,12.6469,12.6683,12.6254,12.6254,194200.0
2011-09-14 15:40:00,17.64,17.65,17.55,17.55,224200.0,12.6254,12.6326,12.561,12.561,224200.0
2011-09-14 15:45:00,17.56,17.59,17.46,17.49,296200.0,12.5681,12.5896,12.4966,12.518,296200.0
2011-09-14 15:50:00,17.49,17.56,17.49,17.5,397400.0,12.518,12.5681,12.518,12.5252,397400.0
2011-09-14 15:55:00,17.5,17.51,17.45,17.47,664600.0,12.5252,12.5324,12.4894,12.5037,664600.0
2011-09-15 09:30:00,17.75,17.86,17.71,17.78,114000.0,12.7041,12.7829,12.6755,12.7256,114000.0
2011-09-15 09:35:00,17.81,17.89,17.77,17.86,138200.0,12.7471,12.8043,12.7184,12.7829,138200.0
2011-09-15 09:40:00,17.86,17.86,17.72,17.79,93800.0,12.7829,12.7829,12.6827,12.7328,93800.0
2011-09-15 09:45:00,17.79,17.81,17.66,17.69,91200.0,12.7328,12.7471,12.6397,12.6612,91200.0
2011-09-15 09:50:00,17.69,17.76,17.62,17.62,122400.0,12.6612,12.7113,12.6111,12.6111,122400.0
2011-09-15 09:55:00,17.63,17.69,17.61,17.65,37000.0,12.6182,12.6612,12.6039,12.6326,37000.0
2011-09-15 10:00:00,17.65,17.79,17.64,17.79,96400.0,12.6326,12.7328,12.6254,12.7328,96400.0
2011-09-15 10:05:00,17.79,17.84,17.77,17.77,85800.0,12.7328,12.7685,12.7184,12.7184,85800.0
2011-09-15 10:10:00,17.77,17.78,17.75,17.75,54200.0,12.7184,12.7256,12.7041,12.7041,54200.0
2011-09-15 10:15:00,17.75,17.79,17.72,17.79,59400.0,12.7041,12.7328,12.6827,12.7328,59400.0
2011-09-15 10:20:00,17.79,17.79,17.73,17.73,91000.0,12.7328,12.7328,12.6898,12.6898,91000.0
2011-09-15 10:25:00,17.73,17.74,17.67,17.68,84800.0,12.6898,12.697,12.6469,12.654,84800.0
2011-09-15 10:30:00,17.68,17.68,17.61,17.65,73200.0,12.654,12.654,12.6039,12.6326,73200.0
2011-09-15 10:35:00,17.65,17.65,17.57,17.63,116800.0,12.6326,12.6326,12.5753,12.6182,116800.0
2011-09-15 10:40:00,17.64,17.69,17.64,17.68,61000.0,12.6254,12.6612,12.6254,12.654,61000.0
2011-09-15 10:45:00,17.68,17.73,17.67,17.71,71200.0,12.654,12.6898,12.6469,12.6755,71200.0
2011-09-15 10:50:00,17.71,17.72,17.63,17.64,99200.0,12.6755,12.6827,12.6182,12.6254,99200.0
2011-09-15 10:55:00,17.65,17.7,17.6,17.62,80600.0,12.6326,12.6683,12.5968,12.6111,80600.0
2011-09-15 11:00:00,17.61,17.65,17.59,17.65,66600.0,12.6039,12.6326,12.5896,12.6326,66600.0
2011-09-15 11:05:00,17.64,17.7,17.64,17.69,47800.0,12.6254,12.6683,12.6254,12.6612,47800.0
2011-09-15 11:10:00,17.69,17.72,17.68,17.68,63400.0,12.6612,12.6827,12.654,12.654,63400.0
2011-09-15 11:15:00,17.68,17.75,17.68,17.72,65600.0,12.654,12.7041,12.654,12.6827,65600.0
2011-09-15 11:20:00,17.73,17.79,17.72,17.75,107600.0,12.6898,12.7328,12.6827,12.7041,107600.0
2011-09-15 11:25:00,17.75,17.76,17.7,17.76,62400.0,12.7041,12.7113,12.6683,12.7113,62400.0
2011-09-15 11:30:00,17.77,17.8,17.75,17.76,137000.0,12.7184,12.7399,12.7041,12.7113,137000.0
2011-09-15 11:35:00,17.76,17.8,17.75,17.78,85000.0,12.7113,12.7399,12.7041,12.7256,85000.0
2011-09-15 11:40:00,17.78,17.8,17.75,17.79,98000.0,12.7256,12.7399,12.7041,12.7328,98000.0
2011-09-15 11:45:00,17.79,17.83,17.79,17.83,123000.0,12.7328,12.7614,12.7328,12.7614,123000.0
2011-09-15 11:50:00,17.83,17.84,17.78,17.8,80000.0,12.7614,12.7685,12.7256,12.7399,80000.0
2011-09-15 11:55:00,17.8,17.81,17.76,17.81,69600.0,12.7399,12.7471,12.7113,12.7471,69600.0
2011-09-15 12:00:00,17.8,17.81,17.77,17.81,68600.0,12.7399,12.7471,12.7184,12.7471,68600.0
2011-09-15 12:05:00,17.82,17.87,17.8,17.86,78400.0,12.7542,12.79,12.7399,12.7829,78400.0
2011-09-15 12:10:00,17.86,17.89,17.84,17.84,57000.0,12.7829,12.8043,12.7685,12.7685,57000.0
2011-09-15 12:15:00,17.85,17.86,17.83,17.85,45400.0,12.7757,12.7829,12.7614,12.7757,45400.0
2011-09-15 12:20:00,17.85,17.85,17.79,17.79,27600.0,12.7757,12.7757,12.7328,12.7328,27600.0
2011-09-15 12:25:00,17.79,17.82,17.79,17.8,36800.0,12.7328,12.7542,12.7328,12.7399,36800.0
2011-09-15 12:30:00,17.8,17.85,17.78,17.84,80600.0,12.7399,12.7757,12.7256,12.7685,80600.0
2011-09-15 12:35:00,17.84,17.88,17.83,17.86,55400.0,12.7685,12.7972,12.7614,12.7829,55400.0
2011-09-15 12:40:00,17.87,17.95,17.86,17.93,74600.0,12.79,12.8473,12.7829,12.833,74600.0
2011-09-15 12:45:00,17.94,17.95,17.91,17.93,93000.0,12.8401,12.8473,12.8186,12.833,93000.0
2011-09-15 12:50:00,17.93,17.93,17.86,17.86,45000.0,12.833,12.833,12.7829,12.7829,45000.0
2011-09-15 12:55:00,17.86,17.88,17.86,17.86,47800.0,12.7829,12.7972,12.7829,12.7829,47800.0
2011-09-15 13:00:00,17.86,17.88,17.84,17.88,44600.0,12.7829,12.7972,12.7685,12.7972,44600.0
2011-09-15 13:05:00,17.88,17.9,17.88,17.89,48800.0,12.7972,12.8115,12.7972,12.8043,48800.0
2011-09-15 13:10:00,17.89,17.9,17.88,17.9,31000.0,12.8043,12.8115,12.7972,12.8115,31000.0
2011-09-15 13:15:00,17.9,17.91,17.88,17.88,56200.0,12.8115,12.8186,12.7972,12.7972,56200.0
2011-09-15 13:20:00,17.88,17.9,17.88,17.9,31000.0,12.7972,12.8115,12.7972,12.8115,31000.0
2011-09-15 13:25:00,17.89,17.9,17.84,17.84,37600.0,12.8043,12.8115,12.7685,12.7685,37600.0
2011-09-15 13:30:00,17.85,17.85,17.82,17.84,40400.0,12.7757,12.7757,12.7542,12.7685,40400.0
2011-09-15 13:35:00,17.83,17.84,17.81,17.83,29600.0,12.7614,12.7685,12.7471,12.7614,29600.0
2011-09-15 13:40:00,17.82,17.86,17.82,17.86,54600.0,12.7542,12.7829,12.7542,12.7829,54600.0
2011-09-15 13:45:00,17.86,17.89,17.84,17.86,99400.0,12.7829,12.8043,12.7685,12.7829,99400.0
2011-09-15 13:50:00,17.86,17.86,17.83,17.86,57200.0,12.7829,12.7829,12.7614,12.7829,57200.0
2011-09-15 13:55:00,17.86,17.88,17.85,17.88,40000.0,12.7829,12.7972,12.7757,12.7972,40000.0
2011-09-15 14:00:00,17.88,17.92,17.88,17.91,54000.0,12.7972,12.8258,12.7972,12.8186,54000.0
2011-09-15 14:05:00,17.91,17.95,17.91,17.93,112200.0,12.8186,12.8473,12.8186,12.833,112200.0
2011-09-15 14:10:00,17.94,17.99,17.93,17.94,91400.0,12.8401,12.8759,12.833,12.8401,91400.0
2011-09-15 14:15:00,17.94,17.97,17.92,17.94,75400.0,12.8401,12.8616,12.8258,12.8401,75400.0
2011-09-15 14:20:00,17.94,17.94,17.88,17.89,62200.0,12.8401,12.8401,12.7972,12.8043,62200.0
2011-09-15 14:25:00,17.89,17.91,17.88,17.89,51400.0,12.8043,12.8186,12.7972,12.8043,51400.0
2011-09-15 14:30:00,17.9,17.95,17.9,17.95,43800.0,12.8115,12.8473,12.8115,12.8473,43800.0
2011-09-15 14:35:00,17.96,17.96,17.94,17.96,100200.0,12.8544,12.8544,12.8401,12.8544,100200.0
2011-09-15 14:40:00,17.96,17.99,17.96,17.98,50000.0,12.8544,12.8759,12.8544,12.8687,50000.0
2011-09-15 14:45:00,17.98,17.99,17.95,17.99,82600.0,12.8687,12.8759,12.8473,12.8759,82600.0
2011-09-15 14:50:00,17.99,18.0,17.98,18.0,66000.0,12.8759,12.8831,12.8687,12.8831,66000.0
2011-09-15 14:55:00,18.0,18.02,18.0,18.0,106800.0,12.8831,12.8974,12.8831,12.8831,106800.0
2011-09-15 15:00:00,18.0,18.03,17.99,18.0,101400.0,12.8831,12.9045,12.8759,12.8831,101400.0
2011-09-15 15:05:00,18.0,18.02,18.0,18.0,80400.0,12.8831,12.8974,12.8831,12.8831,80400.0
2011-09-15 15:10:00,18.0,18.0,17.98,18.0,86800.0,12.8831,12.8831,12.8687,12.8831,86800.0
2011-09-15 15:15:00,17.99,17.99,17.93,17.93,111400.0,12.8759,12.8759,12.833,12.833,111400.0
2011-09-15 15:20:00,17.94,17.96,17.93,17.95,80200.0,12.8401,12.8544,12.833,12.8473,80200.0
2011-09-15 15:25:00,17.96,17.96,17.89,17.92,117400.0,12.8544,12.8544,12.8043,12.8258,117400.0
2011-09-15 15:30:00,17.91,17.98,17.91,17.98,122200.0,12.8186,12.8687,12.8186,12.8687,122200.0
2011-09-15 15:35:00,17.99,18.0,17.95,17.99,119000.0,12.8759,12.8831,12.8473,12.8759,119000.0
2011-09-15 15:40:00,17.99,18.06,17.96,18.06,222200.0,12.8759,12.926,12.8544,12.926,222200.0
2011-09-15 15:45:00,18.06,18.09,18.02,18.09,368600.0,12.926,12.9475,12.8974,12.9475,368600.0
2011-09-15 15:50:00,18.09,18.1,18.06,18.08,352800.0,12.9475,12.9546,12.926,12.9403,352800.0
2011-09-15 15:55:00,18.08,18.12,18.08,18.11,766200.0,12.9403,12.9689,12.9403,12.9618,766200.0
2011-09-16 09:30:00,18.24,18.37,18.17,18.35,1604200.0,13.0548,13.1479,13.0047,13.1336,1604200.0
2011-09-16 09:35:00,18.35,18.4,18.32,18.34,159400.0,13.1336,13.1693,13.1121,13.1264,159400.0
2011-09-16 09:40:00,18.35,18.41,18.33,18.35,104200.0,13.1336,13.1765,13.1192,13.1336,104200.0
2011-09-16 09:45:00,18.36,18.47,18.36,18.47,102800.0,13.1407,13.2194,13.1407,13.2194,102800.0
2011-09-16 09:50:00,18.47,18.5,18.43,18.5,189400.0,13.2194,13.2409,13.1908,13.2409,189400.0
2011-09-16 09:55:00,18.5,18.5,18.37,18.38,147400.0,13.2409,13.2409,13.1479,13.155,147400.0
2011-09-16 10:00:00,18.38,18.42,18.27,18.29,141800.0,13.155,13.1837,13.0763,13.0906,141800.0
2011-09-16 10:05:00,18.29,18.34,18.27,18.34,119400.0,13.0906,13.1264,13.0763,13.1264,119400.0
2011-09-16 10:10:00,18.34,18.43,18.34,18.42,80800.0,13.1264,13.1908,13.1264,13.1837,80800.0
2011-09-16 10:15:00,18.42,18.43,18.35,18.37,57400.0,13.1837,13.1908,13.1336,13.1479,57400.0
2011-09-16 10:20:00,18.37,18.37,18.25,18.26,167600.0,13.1479,13.1479,13.062,13.0691,167600.0
2011-09-16 10:25:00,18.26,18.3,18.19,18.2,98000.0,13.0691,13.0978,13.019,13.0262,98000.0
2011-09-16 10:30:00,18.2,18.22,18.16,18.21,198600.0,13.0262,13.0405,12.9976,13.0334,198600.0
2011-09-16 10:35:00,18.2,18.22,18.13,18.16,91600.0,13.0262,13.0405,12.9761,12.9976,91600.0
2011-09-16 10:40:00,18.16,18.2,18.11,18.12,114400.0,12.9976,13.0262,12.9618,12.9689,114400.0
2011-09-16 10:45:00,18.11,18.12,18.05,18.08,104200.0,12.9618,12.9689,12.9188,12.9403,104200.0
2011-09-16 10:50:00,18.08,18.11,18.04,18.06,69000.0,12.9403,12.9618,12.9117,12.926,69000.0
2011-09-16 10:55:00,18.06,18.09,18.01,18.08,121400.0,12.926,12.9475,12.8902,12.9403,121400.0
2011-09-16 11:00:00,18.08,18.11,18.05,18.09,105000.0,12.9403,12.9618,12.9188,12.9475,105000.0
2011-09-16 11:05:00,18.09,18.13,18.09,18.11,68400.0,12.9475,12.9761,12.9475,12.9618,68400.0
2011-09-16 11:10:00,18.11,18.17,18.11,18.13,93400.0,12.9618,13.0047,12.9618,12.9761,93400.0
2011-09-16 11:15:00,18.13,18.15,18.08,18.09,52400.0,12.9761,12.9904,12.9403,12.9475,52400.0
2011-09-16 11:20:00,18.08,18.09,17.98,18.0,58600.0,12.9403,12.9475,12.8687,12.8831,58600.0
2011-09-16 11:25:00,18.0,18.04,17.98,18.03,47400.0,12.8831,12.9117,12.8687,12.9045,47400.0
2011-09-16 11:30:00,18.03,18.04,17.95,18.03,70000.0,12.9045,12.9117,12.8473,12.9045,70000.0
2011-09-16 11:35:00,18.03,18.07,18.03,18.07,64200.0,12.9045,12.9332,12.9045,12.9332,64200.0
2011-09-16 11:40:00,18.07,18.13,18.04,18.13,42800.0,12.9332,12.9761,12.9117,12.9761,42800.0
2011-09-16 11:45:00,18.13,18.15,18.08,18.1,34200.0,12.9761,12.9904,12.9403,12.9546,34200.0
2011-09-16 11:50:00,18.11,18.13,18.09,18.12,45200.0,12.9618,12.9761,12.9475,12.9689,45200.0
2011-09-16 11:55:00,18.12,18.13,18.09,18.1,55000.0,12.9689,12.9761,12.9475,12.9546,55000.0
2011-09-16 12:00:00,18.11,18.12,18.1,18.1,36200.0,12.9618,12.9689,12.9546,12.9546,36200.0
2011-09-16 12:05:00,18.11,18.14,18.1,18.13,48400.0,12.9618,12.9833,12.9546,12.9761,48400.0
2011-09-16 12:10:00,18.13,18.14,18.1,18.1,113200.0,12.9761,12.9833,12.9546,12.9546,113200.0
2011-09-16 12:15:00,18.1,18.13,18.1,18.11,42000.0,12.9546,12.9761,12.9546,12.9618,42000.0
2011-09-16 12:20:00,18.11,18.12,18.08,18.08,40400.0,12.9618,12.9689,12.9403,12.9403,40400.0
2011-09-16 12:25:00,18.08,18.12,18.08,18.11,50200.0,12.9403,12.9689,12.9403,12.9618,50200.0
2011-09-16 12:30:00,18.11,18.13,18.09,18.13,37000.0,12.9618,12.9761,12.9475,12.9761,37000.0
2011-09-16 12:35:00,18.13,18.2,18.13,18.2,25800.0,12.9761,13.0262,12.9761,13.0262,25800.0
2011-09-16 12:40:00,18.2,18.2,18.18,18.19,20800.0,13.0262,13.0262,13.0119,13.019,20800.0
2011-09-16 12:45:00,18.18,18.23,18.18,18.21,37400.0,13.0119,13.0477,13.0119,13.0334,37400.0
2011-09-16 12:50:00,18.22,18.23,18.22,18.23,34800.0,13.0405,13.0477,13.0405,13.0477,34800.0
2011-09-16 12:55:00,18.23,18.23,18.2,18.21,33400.0,13.0477,13.0477,13.0262,13.0334,33400.0
2011-09-16 13:00:00,18.21,18.21,18.15,18.15,70800.0,13.0334,13.0334,12.9904,12.9904,70800.0
2011-09-16 13:05:00,18.15,18.16,18.11,18.11,70600.0,12.9904,12.9976,12.9618,12.9618,70600.0
2011-09-16 13:10:00,18.11,18.15,18.11,18.15,37400.0,12.9618,12.9904,12.9618,12.9904,37400.0
2011-09-16 13:15:00,18.15,18.18,18.14,18.17,44000.0,12.9904,13.0119,12.9833,13.0047,44000.0
2011-09-16 13:20:00,18.17,18.2,18.15,18.18,43000.0,13.0047,13.0262,12.9904,13.0119,43000.0
2011-09-16 13:25:00,18.18,18.2,18.17,18.19,39800.0,13.0119,13.0262,13.0047,13.019,39800.0
2011-09-16 13:30:00,18.18,18.19,18.13,18.13,54200.0,13.0119,13.019,12.9761,12.9761,54200.0
2011-09-16 13:35:00,18.14,18.14,18.1,18.13,79600.0,12.9833,12.9833,12.9546,12.9761,79600.0
2011-09-16 13:40:00,18.12,18.15,18.11,18.14,45400.0,12.9689,12.9904,12.9618,12.9833,45400.0
2011-09-16 13:45:00,18.14,18.16,18.13,18.13,31400.0,12.9833,12.9976,12.9761,12.9761,31400.0
2011-09-16 13:50:00,18.13,18.16,18.13,18.14,25200.0,12.9761,12.9976,12.9761,12.9833,25200.0
2011-09-16 13:55:00,18.15,18.18,18.15,18.17,47000.0,12.9904,13.0119,12.9904,13.0047,47000.0
2011-09-16 14:00:00,18.17,18.2,18.17,18.18,40800.0,13.0047,13.0262,13.0047,13.0119,40800.0
2011-09-16 14:05:00,18.19,18.21,18.18,18.19,40600.0,13.019,13.0334,13.0119,13.019,40600.0
2011-09-16 14:10:00,18.19,18.21,18.16,18.16,46400.0,13.019,13.0334,12.9976,12.9976,46400.0
2011-09-16 14:15:00,18.16,18.18,18.13,18.16,85400.0,12.9976,13.0119,12.9761,12.9976,85400.0
2011-09-16 14:20:00,18.15,18.16,18.11,18.12,33200.0,12.9904,12.9976,12.9618,12.9689,33200.0
2011-09-16 14:25:00,18.13,18.14,18.11,18.11,38600.0,12.9761,12.9833,12.9618,12.9618,38600.0
2011-09-16 14:30:00,18.11,18.14,18.11,18.13,39800.0,12.9618,12.9833,12.9618,12.9761,39800.0
2011-09-16 14:35:00,18.14,18.18,18.13,18.18,46800.0,12.9833,13.0119,12.9761,13.0119,46800.0
2011-09-16 14:40:00,18.18,18.18,18.14,18.14,49000.0,13.0119,13.0119,12.9833,12.9833,49000.0
2011-09-16 14:45:00,18.13,18.15,18.13,18.15,24600.0,12.9761,12.9904,12.9761,12.9904,24600.0
2011-09-16 14:50:00,18.15,18.16,18.14,18.16,90200.0,12.9904,12.9976,12.9833,12.9976,90200.0
2011-09-16 14:55:00,18.16,18.17,18.15,18.17,108200.0,12.9976,13.0047,12.9904,13.0047,108200.0
2011-09-16 15:00:00,18.17,18.18,18.11,18.13,104200.0,13.0047,13.0119,12.9618,12.9761,104200.0
2011-09-16 15:05:00,18.13,18.14,18.08,18.08,67800.0,12.9761,12.9833,12.9403,12.9403,67800.0
2011-09-16 15:10:00,18.09,18.11,18.08,18.1,48200.0,12.9475,12.9618,12.9403,12.9546,48200.0
2011-09-16 15:15:00,18.1,18.1,18.08,18.08,48600.0,12.9546,12.9546,12.9403,12.9403,48600.0
2011-09-16 15:20:00,18.09,18.09,18.05,18.07,72000.0,12.9475,12.9475,12.9188,12.9332,72000.0
2011-09-16 15:25:00,18.07,18.07,18.04,18.04,90200.0,12.9332,12.9332,12.9117,12.9117,90200.0
2011-09-16 15:30:00,18.05,18.1,18.04,18.1,107000.0,12.9188,12.9546,12.9117,12.9546,107000.0
2011-09-16 15:35:00,18.09,18.11,18.06,18.08,136800.0,12.9475,12.9618,12.926,12.9403,136800.0
2011-09-16 15:40:00,18.07,18.12,18.06,18.11,176600.0,12.9332,12.9689,12.926,12.9618,176600.0
2011-09-16 15:45:00,18.11,18.17,18.11,18.16,238200.0,12.9618,13.0047,12.9618,12.9976,238200.0
2011-09-16 15:50:00,18.16,18.17,18.15,18.16,201400.0,12.9976,13.0047,12.9904,12.9976,201400.0
2011-09-16 15:55:00,18.15,18.17,18.13,18.16,639800.0,12.9904,13.0047,12.9761,12.9976,639800.0
2011-09-19 09:30:00,17.79,17.79,17.58,17.58,122400.0,12.7328,12.7328,12.5825,12.5825,122400.0
2011-09-19 09:35:00,17.58,17.65,17.57,17.6,144600.0,12.5825,12.6326,12.5753,12.5968,144600.0
2011-09-19 09:40:00,17.6,17.61,17.53,17.56,138200.0,12.5968,12.6039,12.5467,12.5681,138200.0
2011-09-19 09:45:00,17.55,17.55,17.48,17.48,73400.0,12.561,12.561,12.5109,12.5109,73400.0
2011-09-19 09:50:00,17.48,17.5,17.47,17.5,65000.0,12.5109,12.5252,12.5037,12.5252,65000.0
2011-09-19 09:55:00,17.5,17.53,17.48,17.49,84200.0,12.5252,12.5467,12.5109,12.518,84200.0
2011-09-19 10:00:00,17.49,17.49,17.44,17.47,107200.0,12.518,12.518,12.4823,12.5037,107200.0
2011-09-19 10:05:00,17.47,17.52,17.46,17.51,122000.0,12.5037,12.5395,12.4966,12.5324,122000.0
2011-09-19 10:10:00,17.5,17.5,17.46,17.47,190000.0,12.5252,12.5252,12.4966,12.5037,190000.0
2011-09-19 10:15:00,17.46,17.49,17.42,17.49,213600.0,12.4966,12.518,12.4679,12.518,213600.0
2011-09-19 10:20:00,17.49,17.49,17.45,17.46,65800.0,12.518,12.518,12.4894,12.4966,65800.0
2011-09-19 10:25:00,17.47,17.49,17.46,17.48,56600.0,12.5037,12.518,12.4966,12.5109,56600.0
2011-09-19 10:30:00,17.48,17.5,17.48,17.5,52800.0,12.5109,12.5252,12.5109,12.5252,52800.0
2011-09-19 10:35:00,17.5,17.52,17.46,17.46,81800.0,12.5252,12.5395,12.4966,12.4966,81800.0
2011-09-19 10:40:00,17.45,17.46,17.4,17.4,96600.0,12.4894,12.4966,12.4536,12.4536,96600.0
2011-09-19 10:45:00,17.41,17.47,17.4,17.46,93600.0,12.4608,12.5037,12.4536,12.4966,93600.0
2011-09-19 10:50:00,17.46,17.47,17.44,17.46,79000.0,12.4966,12.5037,12.4823,12.4966,79000.0
2011-09-19 10:55:00,17.46,17.47,17.41,17.41,70600.0,12.4966,12.5037,12.4608,12.4608,70600.0
2011-09-19 11:00:00,17.41,17.48,17.41,17.46,94800.0,12.4608,12.5109,12.4608,12.4966,94800.0
2011-09-19 11:05:00,17.46,17.48,17.43,17.46,85400.0,12.4966,12.5109,12.4751,12.4966,85400.0
2011-09-19 11:10:00,17.45,17.45,17.41,17.44,88000.0,12.4894,12.4894,12.4608,12.4823,88000.0
2011-09-19 11:15:00,17.43,17.45,17.4,17.42,61400.0,12.4751,12.4894,12.4536,12.4679,61400.0
2011-09-19 11:20:00,17.42,17.45,17.42,17.43,54200.0,12.4679,12.4894,12.4679,12.4751,54200.0
2011-09-19 11:25:00,17.43,17.45,17.41,17.41,81400.0,12.4751,12.4894,12.4608,12.4608,81400.0
2011-09-19 11:30:00,17.41,17.43,17.41,17.42,129200.0,12.4608,12.4751,12.4608,12.4679,129200.0
2011-09-19 11:35:00,17.42,17.43,17.4,17.42,56800.0,12.4679,12.4751,12.4536,12.4679,56800.0
2011-09-19 11:40:00,17.42,17.44,17.4,17.43,61200.0,12.4679,12.4823,12.4536,12.4751,61200.0
2011-09-19 11:45:00,17.43,17.5,17.43,17.5,47000.0,12.4751,12.5252,12.4751,12.5252,47000.0
2011-09-19 11:50:00,17.5,17.52,17.49,17.5,61600.0,12.5252,12.5395,12.518,12.5252,61600.0
2011-09-19 11:55:00,17.51,17.51,17.49,17.49,28800.0,12.5324,12.5324,12.518,12.518,28800.0
2011-09-19 12:00:00,17.5,17.53,17.49,17.52,29000.0,12.5252,12.5467,12.518,12.5395,29000.0
2011-09-19 12:05:00,17.52,17.54,17.52,17.53,52800.0,12.5395,12.5538,12.5395,12.5467,52800.0
2011-09-19 12:10:00,17.53,17.54,17.51,17.53,72000.0,12.5467,12.5538,12.5324,12.5467,72000.0
2011-09-19 12:15:00,17.53,17.54,17.5,17.52,73200.0,12.5467,12.5538,12.5252,12.5395,73200.0
2011-09-19 12:20:00,17.52,17.53,17.5,17.5,56000.0,12.5395,12.5467,12.5252,12.5252,56000.0
2011-09-19 12:25:00,17.5,17.51,17.5,17.5,22400.0,12.5252,12.5324,12.5252,12.5252,22400.0
2011-09-19 12:30:00,17.5,17.5,17.48,17.5,28000.0,12.5252,12.5252,12.5109,12.5252,28000.0
2011-09-19 12:35:00,17.5,17.5,17.46,17.48,32200.0,12.5252,12.5252,12.4966,12.5109,32200.0
2011-09-19 12:40:00,17.48,17.48,17.46,17.47,25200.0,12.5109,12.5109,12.4966,12.5037,25200.0
2011-09-19 12:45:00,17.47,17.48,17.42,17.43,30800.0,12.5037,12.5109,12.4679,12.4751,30800.0
2011-09-19 12:50:00,17.43,17.44,17.41,17.42,49600.0,12.4751,12.4823,12.4608,12.4679,49600.0
2011-09-19 12:55:00,17.42,17.42,17.41,17.42,49800.0,12.4679,12.4679,12.4608,12.4679,49800.0
2011-09-19 13:00:00,17.42,17.42,17.37,17.38,74200.0,12.4679,12.4679,12.4322,12.4393,74200.0
2011-09-19 13:05:00,17.38,17.41,17.38,17.39,50400.0,12.4393,12.4608,12.4393,12.4465,50400.0
2011-09-19 13:10:00,17.4,17.4,17.36,17.36,48000.0,12.4536,12.4536,12.425,12.425,48000.0
2011-09-19 13:15:00,17.36,17.36,17.33,17.34,49600.0,12.425,12.425,12.4035,12.4107,49600.0
2011-09-19 13:20:00,17.34,17.39,17.33,17.39,43400.0,12.4107,12.4465,12.4035,12.4465,43400.0
2011-09-19 13:25:00,17.39,17.39,17.36,17.39,59800.0,12.4465,12.4465,12.425,12.4465,59800.0
2011-09-19 13:30:00,17.39,17.44,17.39,17.44,93800.0,12.4465,12.4823,12.4465,12.4823,93800.0
2011-09-19 13:35:00,17.43,17.46,17.43,17.44,61200.0,12.4751,12.4966,12.4751,12.4823,61200.0
2011-09-19 13:40:00,17.45,17.51,17.45,17.51,97000.0,12.4894,12.5324,12.4894,12.5324,97000.0
2011-09-19 13:45:00,17.5,17.55,17.5,17.55,108400.0,12.5252,12.561,12.5252,12.561,108400.0
2011-09-19 13:50:00,17.55,17.59,17.54,17.59,70400.0,12.561,12.5896,12.5538,12.5896,70400.0
2011-09-19 13:55:00,17.59,17.59,17.57,17.58,64200.0,12.5896,12.5896,12.5753,12.5825,64200.0
2011-09-19 14:00:00,17.59,17.59,17.51,17.51,139200.0,12.5896,12.5896,12.5324,12.5324,139200.0
2011-09-19 14:05:00,17.52,17.61,17.5,17.58,135200.0,12.5395,12.6039,12.5252,12.5825,135200.0
2011-09-19 14:10:00,17.58,17.61,17.56,17.59,89800.0,12.5825,12.6039,12.5681,12.5896,89800.0
2011-09-19 14:15:00,17.59,17.61,17.58,17.6,70000.0,12.5896,12.6039,12.5825,12.5968,70000.0
2011-09-19 14:20:00,17.6,17.61,17.57,17.57,72600.0,12.5968,12.6039,12.5753,12.5753,72600.0
2011-09-19 14:25:00,17.57,17.58,17.53,17.54,50400.0,12.5753,12.5825,12.5467,12.5538,50400.0
2011-09-19 14:30:00,17.53,17.57,17.53,17.54,63000.0,12.5467,12.5753,12.5467,12.5538,63000.0
2011-09-19 14:35:00,17.53,17.58,17.53,17.58,48000.0,12.5467,12.5825,12.5467,12.5825,48000.0
2011-09-19 14:40:00,17.58,17.61,17.57,17.59,76200.0,12.5825,12.6039,12.5753,12.5896,76200.0
2011-09-19 14:45:00,17.59,17.6,17.56,17.59,59600.0,12.5896,12.5968,12.5681,12.5896,59600.0
2011-09-19 14:50:00,17.6,17.63,17.57,17.59,71000.0,12.5968,12.6182,12.5753,12.5896,71000.0
2011-09-19 14:55:00,17.58,17.59,17.54,17.54,130000.0,12.5825,12.5896,12.5538,12.5538,130000.0
2011-09-19 15:00:00,17.54,17.54,17.52,17.52,89400.0,12.5538,12.5538,12.5395,12.5395,89400.0
2011-09-19 15:05:00,17.52,17.53,17.5,17.5,118600.0,12.5395,12.5467,12.5252,12.5252,118600.0
2011-09-19 15:10:00,17.51,17.61,17.5,17.6,195400.0,12.5324,12.6039,12.5252,12.5968,195400.0
2011-09-19 15:15:00,17.6,17.69,17.58,17.64,173000.0,12.5968,12.6612,12.5825,12.6254,173000.0
2011-09-19 15:20:00,17.65,17.75,17.64,17.74,122200.0,12.6326,12.7041,12.6254,12.697,122200.0
2011-09-19 15:25:00,17.74,17.74,17.68,17.74,83600.0,12.697,12.697,12.654,12.697,83600.0
2011-09-19 15:30:00,17.74,17.81,17.74,17.78,144800.0,12.697,12.7471,12.697,12.7256,144800.0
2011-09-19 15:35:00,17.78,17.87,17.77,17.86,147800.0,12.7256,12.79,12.7184,12.7829,147800.0
2011-09-19 15:40:00,17.86,17.88,17.85,17.86,234800.0,12.7829,12.7972,12.7757,12.7829,234800.0
2011-09-19 15:45:00,17.87,17.87,17.77,17.78,257000.0,12.79,12.79,12.7184,12.7256,257000.0
2011-09-19 15:50:00,17.78,17.8,17.73,17.74,195600.0,12.7256,12.7399,12.6898,12.697,195600.0
2011-09-19 15:55:00,17.75,17.79,17.69,17.72,509800.0,12.7041,12.7328,12.6612,12.6827,509800.0
2011-09-20 09:30:00,17.82,17.95,17.82,17.88,90600.0,12.7542,12.8473,12.7542,12.7972,90600.0
2011-09-20 09:35:00,17.86,17.89,17.78,17.78,144400.0,12.7829,12.8043,12.7256,12.7256,144400.0
2011-09-20 09:40:00,17.79,17.79,17.65,17.67,110000.0,12.7328,12.7328,12.6326,12.6469,110000.0
2011-09-20 09:45:00,17.68,17.7,17.57,17.61,93400.0,12.654,12.6683,12.5753,12.6039,93400.0
2011-09-20 09:50:00,17.61,17.61,17.5,17.58,96400.0,12.6039,12.6039,12.5252,12.5825,96400.0
2011-09-20 09:55:00,17.57,17.73,17.56,17.72,121400.0,12.5753,12.6898,12.5681,12.6827,121400.0
2011-09-20 10:00:00,17.71,17.8,17.69,17.76,120000.0,12.6755,12.7399,12.6612,12.7113,120000.0
2011-09-20 10:05:00,17.76,17.77,17.63,17.63,142800.0,12.7113,12.7184,12.6182,12.6182,142800.0
2011-09-20 10:10:00,17.63,17.68,17.58,17.68,78000.0,12.6182,12.654,12.5825,12.654,78000.0
2011-09-20 10:15:00,17.68,17.71,17.66,17.7,46600.0,12.654,12.6755,12.6397,12.6683,46600.0
2011-09-20 10:20:00,17.7,17.73,17.68,17.72,60400.0,12.6683,12.6898,12.654,12.6827,60400.0
2011-09-20 10:25:00,17.71,17.75,17.7,17.74,31000.0,12.6755,12.7041,12.6683,12.697,31000.0
2011-09-20 10:30:00,17.75,17.78,17.72,17.72,34200.0,12.7041,12.7256,12.6827,12.6827,34200.0
2011-09-20 10:35:00,17.73,17.83,17.72,17.81,114600.0,12.6898,12.7614,12.6827,12.7471,114600.0
2011-09-20 10:40:00,17.81,17.84,17.79,17.82,54000.0,12.7471,12.7685,12.7328,12.7542,54000.0
2011-09-20 10:45:00,17.82,17.83,17.79,17.81,85600.0,12.7542,12.7614,12.7328,12.7471,85600.0
2011-09-20 10:50:00,17.8,17.84,17.77,17.78,95600.0,12.7399,12.7685,12.7184,12.7256,95600.0
2011-09-20 10:55:00,17.78,17.8,17.73,17.8,64600.0,12.7256,12.7399,12.6898,12.7399,64600.0
2011-09-20 11:00:00,17.8,17.87,17.8,17.85,176800.0,12.7399,12.79,12.7399,12.7757,176800.0
2011-09-20 11:05:00,17.85,17.87,17.81,17.83,399600.0,12.7757,12.79,12.7471,12.7614,399600.0
2011-09-20 11:10:00,17.83,17.85,17.8,17.83,82000.0,12.7614,12.7757,12.7399,12.7614,82000.0
2011-09-20 11:15:00,17.83,17.86,17.83,17.85,162000.0,12.7614,12.7829,12.7614,12.7757,162000.0
2011-09-20 11:20:00,17.85,17.85,17.8,17.83,113800.0,12.7757,12.7757,12.7399,12.7614,113800.0
2011-09-20 11:25:00,17.83,17.84,17.8,17.83,150600.0,12.7614,12.7685,12.7399,12.7614,150600.0
2011-09-20 11:30:00,17.84,17.85,17.79,17.8,291800.0,12.7685,12.7757,12.7328,12.7399,291800.0
2011-09-20 11:35:00,17.81,17.86,17.81,17.86,123000.0,12.7471,12.7829,12.7471,12.7829,123000.0
2011-09-20 11:40:00,17.86,17.86,17.84,17.85,53400.0,12.7829,12.7829,12.7685,12.7757,53400.0
2011-09-20 11:45:00,17.85,17.88,17.83,17.87,43000.0,12.7757,12.7972,12.7614,12.79,43000.0
2011-09-20 11:50:00,17.88,17.89,17.87,17.89,86200.0,12.7972,12.8043,12.79,12.8043,86200.0
2011-09-20 11:55:00,17.89,17.92,17.89,17.89,71800.0,12.8043,12.8258,12.8043,12.8043,71800.0
2011-09-20 12:00:00,17.89,17.89,17.83,17.84,51400.0,12.8043,12.8043,12.7614,12.7685,51400.0
2011-09-20 12:05:00,17.83,17.84,17.78,17.81,35000.0,12.7614,12.7685,12.7256,12.7471,35000.0
2011-09-20 12:10:00,17.8,17.81,17.78,17.79,52600.0,12.7399,12.7471,12.7256,12.7328,52600.0
2011-09-20 12:15:00,17.79,17.81,17.78,17.78,54800.0,12.7328,12.7471,12.7256,12.7256,54800.0
2011-09-20 12:20:00,17.78,17.81,17.78,17.81,35000.0,12.7256,12.7471,12.7256,12.7471,35000.0
2011-09-20 12:25:00,17.81,17.84,17.81,17.82,33400.0,12.7471,12.7685,12.7471,12.7542,33400.0
2011-09-20 12:30:00,17.82,17.83,17.8,17.83,36600.0,12.7542,12.7614,12.7399,12.7614,36600.0
2011-09-20 12:35:00,17.83,17.83,17.78,17.8,74400.0,12.7614,12.7614,12.7256,12.7399,74400.0
2011-09-20 12:40:00,17.8,17.8,17.77,17.8,35000.0,12.7399,12.7399,12.7184,12.7399,35000.0
2011-09-20 12:45:00,17.8,17.81,17.8,17.8,14800.0,12.7399,12.7471,12.7399,12.7399,14800.0
2011-09-20 12:50:00,17.81,17.86,17.8,17.85,34800.0,12.7471,12.7829,12.7399,12.7757,34800.0
2011-09-20 12:55:00,17.85,17.86,17.84,17.84,267200.0,12.7757,12.7829,12.7685,12.7685,267200.0
2011-09-20 13:00:00,17.84,17.87,17.84,17.86,44600.0,12.7685,12.79,12.7685,12.7829,44600.0
2011-09-20 13:05:00,17.86,17.88,17.84,17.87,71000.0,12.7829,12.7972,12.7685,12.79,71000.0
2011-09-20 13:10:00,17.88,17.91,17.87,17.9,62800.0,12.7972,12.8186,12.79,12.8115,62800.0
2011-09-20 13:15:00,17.9,17.92,17.86,17.88,97000.0,12.8115,12.8258,12.7829,12.7972,97000.0
2011-09-20 13:20:00,17.88,17.88,17.85,17.87,28000.0,12.7972,12.7972,12.7757,12.79,28000.0
2011-09-20 13:25:00,17.87,17.88,17.84,17.88,23200.0,12.79,12.7972,12.7685,12.7972,23200.0
2011-09-20 13:30:00,17.87,17.88,17.85,17.86,39000.0,12.79,12.7972,12.7757,12.7829,39000.0
2011-09-20 13:35:00,17.86,17.88,17.84,17.84,29800.0,12.7829,12.7972,12.7685,12.7685,29800.0
2011-09-20 13:40:00,17.84,17.84,17.81,17.81,52200.0,12.7685,12.7685,12.7471,12.7471,52200.0
2011-09-20 13:45:00,17.8,17.82,17.79,17.82,29200.0,12.7399,12.7542,12.7328,12.7542,29200.0
2011-09-20 13:50:00,17.81,17.82,17.79,17.81,27400.0,12.7471,12.7542,12.7328,12.7471,27400.0
2011-09-20 13:55:00,17.8,17.83,17.79,17.81,66800.0,12.7399,12.7614,12.7328,12.7471,66800.0
2011-09-20 14:00:00,17.81,17.82,17.78,17.79,69000.0,12.7471,12.7542,12.7256,12.7328,69000.0
2011-09-20 14:05:00,17.79,17.86,17.79,17.86,88800.0,12.7328,12.7829,12.7328,12.7829,88800.0
2011-09-20 14:10:00,17.86,17.89,17.86,17.88,117800.0,12.7829,12.8043,12.7829,12.7972,117800.0
2011-09-20 14:15:00,17.88,17.9,17.88,17.88,112600.0,12.7972,12.8115,12.7972,12.7972,112600.0
2011-09-20 14:20:00,17.89,17.89,17.84,17.85,93400.0,12.8043,12.8043,12.7685,12.7757,93400.0
2011-09-20 14:25:00,17.84,17.85,17.83,17.85,46600.0,12.7685,12.7757,12.7614,12.7757,46600.0
2011-09-20 14:30:00,17.85,17.86,17.77,17.77,141200.0,12.7757,12.7829,12.7184,12.7184,141200.0
2011-09-20 14:35:00,17.77,17.78,17.74,17.75,90800.0,12.7184,12.7256,12.697,12.7041,90800.0
2011-09-20 14:40:00,17.75,17.75,17.7,17.72,94600.0,12.7041,12.7041,12.6683,12.6827,94600.0
2011-09-20 14:45:00,17.71,17.75,17.71,17.74,80400.0,12.6755,12.7041,12.6755,12.697,80400.0
2011-09-20 14:50:00,17.74,17.75,17.72,17.74,86400.0,12.697,12.7041,12.6827,12.697,86400.0
2011-09-20 14:55:00,17.74,17.76,17.73,17.73,58000.0,12.697,12.7113,12.6898,12.6898,58000.0
2011-09-20 15:00:00,17.72,17.75,17.68,17.68,169400.0,12.6827,12.7041,12.654,12.654,169400.0
2011-09-20 15:05:00,17.68,17.68,17.61,17.63,147600.0,12.654,12.654,12.6039,12.6182,147600.0
2011-09-20 15:10:00,17.63,17.65,17.61,17.61,95400.0,12.6182,12.6326,12.6039,12.6039,95400.0
2011-09-20 15:15:00,17.61,17.62,17.6,17.6,71400.0,12.6039,12.6111,12.5968,12.5968,71400.0
2011-09-20 15:20:00,17.6,17.61,17.58,17.59,87600.0,12.5968,12.6039,12.5825,12.5896,87600.0
2011-09-20 15:25:00,17.59,17.62,17.58,17.61,110000.0,12.5896,12.6111,12.5825,12.6039,110000.0
2011-09-20 15:30:00,17.61,17.64,17.6,17.63,86800.0,12.6039,12.6254,12.5968,12.6182,86800.0
2011-09-20 15:35:00,17.64,17.67,17.61,17.65,159400.0,12.6254,12.6469,12.6039,12.6326,159400.0
2011-09-20 15:40:00,17.65,17.66,17.59,17.6,177600.0,12.6326,12.6397,12.5896,12.5968,177600.0
2011-09-20 15:45:00,17.59,17.6,17.56,17.6,239800.0,12.5896,12.5968,12.5681,12.5968,239800.0
2011-09-20 15:50:00,17.59,17.6,17.56,17.59,339400.0,12.5896,12.5968,12.5681,12.5896,339400.0
2011-09-20 15:55:00,17.59,17.6,17.53,17.54,545000.0,12.5896,12.5968,12.5467,12.5538,545000.0
2011-09-21 09:30:00,17.63,17.67,17.55,17.65,156200.0,12.6182,12.6469,12.561,12.6326,156200.0
2011-09-21 09:35:00,17.65,17.7,17.62,17.7,61800.0,12.6326,12.6683,12.6111,12.6683,61800.0
2011-09-21 09:40:00,17.71,17.71,17.62,17.64,63800.0,12.6755,12.6755,12.6111,12.6254,63800.0
2011-09-21 09:45:00,17.64,17.65,17.58,17.58,40200.0,12.6254,12.6326,12.5825,12.5825,40200.0
2011-09-21 09:50:00,17.58,17.6,17.52,17.58,43200.0,12.5825,12.5968,12.5395,12.5825,43200.0
2011-09-21 09:55:00,17.57,17.66,17.57,17.6,39000.0,12.5753,12.6397,12.5753,12.5968,39000.0
2011-09-21 10:00:00,17.64,17.67,17.57,17.6,127200.0,12.6254,12.6469,12.5753,12.5968,127200.0
2011-09-21 10:05:00,17.6,17.66,17.6,17.61,85200.0,12.5968,12.6397,12.5968,12.6039,85200.0
2011-09-21 10:10:00,17.61,17.63,17.55,17.57,94200.0,12.6039,12.6182,12.561,12.5753,94200.0
2011-09-21 10:15:00,17.57,17.6,17.54,17.6,57800.0,12.5753,12.5968,12.5538,12.5968,57800.0
2011-09-21 10:20:00,17.6,17.61,17.55,17.59,66000.0,12.5968,12.6039,12.561,12.5896,66000.0
2011-09-21 10:25:00,17.59,17.6,17.55,17.56,54400.0,12.5896,12.5968,12.561,12.5681,54400.0
2011-09-21 10:30:00,17.57,17.59,17.54,17.54,67400.0,12.5753,12.5896,12.5538,12.5538,67400.0
2011-09-21 10:35:00,17.53,17.57,17.52,17.52,206400.0,12.5467,12.5753,12.5395,12.5395,206400.0
2011-09-21 10:40:00,17.53,17.55,17.51,17.54,84600.0,12.5467,12.561,12.5324,12.5538,84600.0
2011-09-21 10:45:00,17.55,17.55,17.5,17.5,91400.0,12.561,12.561,12.5252,12.5252,91400.0
2011-09-21 10:50:00,17.5,17.53,17.49,17.5,97600.0,12.5252,12.5467,12.518,12.5252,97600.0
2011-09-21 10:55:00,17.48,17.49,17.43,17.47,83200.0,12.5109,12.518,12.4751,12.5037,83200.0
2011-09-21 11:00:00,17.47,17.48,17.43,17.45,61800.0,12.5037,12.5109,12.4751,12.4894,61800.0
2011-09-21 11:05:00,17.45,17.48,17.43,17.45,82000.0,12.4894,12.5109,12.4751,12.4894,82000.0
2011-09-21 11:10:00,17.45,17.48,17.43,17.45,62800.0,12.4894,12.5109,12.4751,12.4894,62800.0
2011-09-21 11:15:00,17.45,17.46,17.42,17.45,73200.0,12.4894,12.4966,12.4679,12.4894,73200.0
2011-09-21 11:20:00,17.44,17.45,17.38,17.38,75600.0,12.4823,12.4894,12.4393,12.4393,75600.0
2011-09-21 11:25:00,17.39,17.47,17.38,17.45,110200.0,12.4465,12.5037,12.4393,12.4894,110200.0
2011-09-21 11:30:00,17.45,17.47,17.43,17.43,51400.0,12.4894,12.5037,12.4751,12.4751,51400.0
2011-09-21 11:35:00,17.44,17.5,17.44,17.47,87400.0,12.4823,12.5252,12.4823,12.5037,87400.0
2011-09-21 11:40:00,17.48,17.5,17.46,17.46,45800.0,12.5109,12.5252,12.4966,12.4966,45800.0
2011-09-21 11:45:00,17.46,17.49,17.46,17.46,33200.0,12.4966,12.518,12.4966,12.4966,33200.0
2011-09-21 11:50:00,17.47,17.48,17.46,17.47,23800.0,12.5037,12.5109,12.4966,12.5037,23800.0
2011-09-21 11:55:00,17.46,17.47,17.42,17.42,48000.0,12.4966,12.5037,12.4679,12.4679,48000.0
2011-09-21 12:00:00,17.43,17.46,17.42,17.46,38200.0,12.4751,12.4966,12.4679,12.4966,38200.0
2011-09-21 12:05:00,17.46,17.46,17.41,17.41,15000.0,12.4966,12.4966,12.4608,12.4608,15000.0
2011-09-21 12:10:00,17.4,17.42,17.39,17.41,44200.0,12.4536,12.4679,12.4465,12.4608,44200.0
2011-09-21 12:15:00,17.41,17.43,17.41,17.43,26200.0,12.4608,12.4751,12.4608,12.4751,26200.0
2011-09-21 12:20:00,17.42,17.43,17.4,17.43,42000.0,12.4679,12.4751,12.4536,12.4751,42000.0
2011-09-21 12:25:00,17.43,17.43,17.33,17.33,237600.0,12.4751,12.4751,12.4035,12.4035,237600.0
2011-09-21 12:30:00,17.33,17.36,17.33,17.36,58800.0,12.4035,12.425,12.4035,12.425,58800.0
2011-09-21 12:35:00,17.36,17.43,17.34,17.4,80200.0,12.425,12.4751,12.4107,12.4536,80200.0
2011-09-21 12:40:00,17.4,17.42,17.35,17.36,68400.0,12.4536,12.4679,12.4178,12.425,68400.0
2011-09-21 12:45:00,17.37,17.37,17.24,17.24,97800.0,12.4322,12.4322,12.3391,12.3391,97800.0
2011-09-21 12:50:00,17.25,17.26,17.18,17.24,91400.0,12.3463,12.3534,12.2962,12.3391,91400.0
2011-09-21 12:55:00,17.24,17.29,17.22,17.29,119600.0,12.3391,12.3749,12.3248,12.3749,119600.0
2011-09-21 13:00:00,17.28,17.34,17.23,17.25,82200.0,12.3677,12.4107,12.3319,12.3463,82200.0
2011-09-21 13:05:00,17.26,17.32,17.25,17.28,106800.0,12.3534,12.3964,12.3463,12.3677,106800.0
2011-09-21 13:10:00,17.28,17.29,17.22,17.24,54800.0,12.3677,12.3749,12.3248,12.3391,54800.0
2011-09-21 13:15:00,17.24,17.26,17.2,17.2,58400.0,12.3391,12.3534,12.3105,12.3105,58400.0
2011-09-21 13:20:00,17.2,17.24,17.2,17.23,50000.0,12.3105,12.3391,12.3105,12.3319,50000.0
2011-09-21 13:25:00,17.23,17.26,17.23,17.24,57800.0,12.3319,12.3534,12.3319,12.3391,57800.0
2011-09-21 13:30:00,17.25,17.27,17.22,17.24,49000.0,12.3463,12.3606,12.3248,12.3391,49000.0
2011-09-21 13:35:00,17.25,17.25,17.22,17.24,59000.0,12.3463,12.3463,12.3248,12.3391,59000.0
2011-09-21 13:40:00,17.24,17.25,17.21,17.23,76200.0,12.3391,12.3463,12.3176,12.3319,76200.0
2011-09-21 13:45:00,17.24,17.27,17.23,17.24,56200.0,12.3391,12.3606,12.3319,12.3391,56200.0
2011-09-21 13:50:00,17.24,17.26,17.24,17.25,39200.0,12.3391,12.3534,12.3391,12.3463,39200.0
2011-09-21 13:55:00,17.25,17.27,17.25,17.26,51200.0,12.3463,12.3606,12.3463,12.3534,51200.0
2011-09-21 14:00:00,17.25,17.27,17.25,17.27,49000.0,12.3463,12.3606,12.3463,12.3606,49000.0
2011-09-21 14:05:00,17.27,17.27,17.24,17.26,143200.0,12.3606,12.3606,12.3391,12.3534,143200.0
2011-09-21 14:10:00,17.25,17.29,17.25,17.25,79200.0,12.3463,12.3749,12.3463,12.3463,79200.0
2011-09-21 14:15:00,17.27,17.28,17.25,17.27,23400.0,12.3606,12.3677,12.3463,12.3606,23400.0
2011-09-21 14:20:00,17.28,17.36,17.14,17.19,144400.0,12.3677,12.425,12.2675,12.3033,144400.0
2011-09-21 14:25:00,17.18,17.22,17.06,17.21,173200.0,12.2962,12.3248,12.2103,12.3176,173200.0
2011-09-21 14:30:00,17.21,17.25,17.16,17.16,103800.0,12.3176,12.3463,12.2818,12.2818,103800.0
2011-09-21 14:35:00,17.16,17.16,16.98,17.05,161000.0,12.2818,12.2818,12.153,12.2031,161000.0
2011-09-21 14:40:00,17.05,17.09,16.97,17.05,198400.0,12.2031,12.2317,12.1459,12.2031,198400.0
2011-09-21 14:45:00,17.04,17.15,17.02,17.14,190200.0,12.196,12.2747,12.1816,12.2675,190200.0
2011-09-21 14:50:00,17.12,17.14,17.06,17.1,162800.0,12.2532,12.2675,12.2103,12.2389,162800.0
2011-09-21 14:55:00,17.1,17.11,17.06,17.07,118600.0,12.2389,12.2461,12.2103,12.2174,118600.0
2011-09-21 15:00:00,17.06,17.16,17.04,17.15,145800.0,12.2103,12.2818,12.196,12.2747,145800.0
2011-09-21 15:05:00,17.15,17.18,17.08,17.13,139000.0,12.2747,12.2962,12.2246,12.2604,139000.0
2011-09-21 15:10:00,17.13,17.18,17.1,17.1,127600.0,12.2604,12.2962,12.2389,12.2389,127600.0
2011-09-21 15:15:00,17.1,17.13,17.05,17.06,171200.0,12.2389,12.2604,12.2031,12.2103,171200.0
2011-09-21 15:20:00,17.05,17.08,16.95,16.99,205400.0,12.2031,12.2246,12.1315,12.1602,205400.0
2011-09-21 15:25:00,16.99,17.02,16.96,17.0,163800.0,12.1602,12.1816,12.1387,12.1673,163800.0
2011-09-21 15:30:00,17.0,17.02,16.93,16.94,205000.0,12.1673,12.1816,12.1172,12.1244,205000.0
2011-09-21 15:35:00,16.94,16.96,16.83,16.85,262800.0,12.1244,12.1387,12.0457,12.06,262800.0
2011-09-21 15:40:00,16.85,16.86,16.8,16.83,231800.0,12.06,12.0671,12.0242,12.0457,231800.0
2011-09-21 15:45:00,16.83,16.84,16.8,16.8,298200.0,12.0457,12.0528,12.0242,12.0242,298200.0
2011-09-21 15:50:00,16.8,16.8,16.68,16.7,443600.0,12.0242,12.0242,11.9383,11.9526,443600.0
2011-09-21 15:55:00,16.71,16.71,16.59,16.61,803000.0,11.9598,11.9598,11.8739,11.8882,803000.0
2011-09-22 09:30:00,16.2,16.28,16.1,16.13,602200.0,11.5948,11.652,11.5232,11.5447,602200.0
2011-09-22 09:35:00,16.12,16.16,16.05,16.09,279200.0,11.5375,11.5661,11.4874,11.516,279200.0
2011-09-22 09:40:00,16.09,16.16,15.9,15.92,310200.0,11.516,11.5661,11.38,11.3943,310200.0
2011-09-22 09:45:00,15.91,15.94,15.79,15.81,315200.0,11.3872,11.4087,11.3013,11.3156,315200.0
2011-09-22 09:50:00,15.8,15.96,15.8,15.88,191000.0,11.3085,11.423,11.3085,11.3657,191000.0
2011-09-22 09:55:00,15.88,15.89,15.76,15.79,234200.0,11.3657,11.3729,11.2798,11.3013,234200.0
2011-09-22 10:00:00,15.79,15.9,15.78,15.88,202000.0,11.3013,11.38,11.2941,11.3657,202000.0
2011-09-22 10:05:00,15.9,16.05,15.88,16.03,214400.0,11.38,11.4874,11.3657,11.4731,214400.0
2011-09-22 10:10:00,16.03,16.08,16.02,16.08,511400.0,11.4731,11.5089,11.4659,11.5089,511400.0
2011-09-22 10:15:00,16.09,16.11,16.03,16.11,132600.0,11.516,11.5303,11.4731,11.5303,132600.0
2011-09-22 10:20:00,16.11,16.17,16.1,16.14,229400.0,11.5303,11.5733,11.5232,11.5518,229400.0
2011-09-22 10:25:00,16.14,16.16,16.1,16.13,181800.0,11.5518,11.5661,11.5232,11.5447,181800.0
2011-09-22 10:30:00,16.13,16.2,16.09,16.17,135400.0,11.5447,11.5948,11.516,11.5733,135400.0
2011-09-22 10:35:00,16.17,16.18,16.07,16.07,237800.0,11.5733,11.5804,11.5017,11.5017,237800.0
2011-09-22 10:40:00,16.08,16.08,16.04,16.08,171800.0,11.5089,11.5089,11.4802,11.5089,171800.0
2011-09-22 10:45:00,16.08,16.1,16.03,16.04,153800.0,11.5089,11.5232,11.4731,11.4802,153800.0
2011-09-22 10:50:00,16.04,16.04,15.96,15.97,140600.0,11.4802,11.4802,11.423,11.4301,140600.0
2011-09-22 10:55:00,15.97,16.05,15.96,15.99,207600.0,11.4301,11.4874,11.423,11.4444,207600.0
2011-09-22 11:00:00,15.99,16.05,15.97,15.98,129200.0,11.4444,11.4874,11.4301,11.4373,129200.0
2011-09-22 11:05:00,15.97,16.0,15.94,15.94,105600.0,11.4301,11.4516,11.4087,11.4087,105600.0
2011-09-22 11:10:00,15.94,16.0,15.88,15.88,248200.0,11.4087,11.4516,11.3657,11.3657,248200.0
2011-09-22 11:15:00,15.89,15.93,15.88,15.93,81800.0,11.3729,11.4015,11.3657,11.4015,81800.0
2011-09-22 11:20:00,15.93,15.95,15.9,15.93,111600.0,11.4015,11.4158,11.38,11.4015,111600.0
2011-09-22 11:25:00,15.93,15.94,15.88,15.93,177600.0,11.4015,11.4087,11.3657,11.4015,177600.0
2011-09-22 11:30:00,15.94,15.97,15.92,15.94,296400.0,11.4087,11.4301,11.3943,11.4087,296400.0
2011-09-22 11:35:00,15.94,15.97,15.9,15.93,197400.0,11.4087,11.4301,11.38,11.4015,197400.0
2011-09-22 11:40:00,15.93,15.93,15.88,15.92,114200.0,11.4015,11.4015,11.3657,11.3943,114200.0
2011-09-22 11:45:00,15.93,15.93,15.84,15.84,187600.0,11.4015,11.4015,11.3371,11.3371,187600.0
2011-09-22 11:50:00,15.84,15.86,15.79,15.8,215200.0,11.3371,11.3514,11.3013,11.3085,215200.0
2011-09-22 11:55:00,15.8,15.84,15.79,15.8,206000.0,11.3085,11.3371,11.3013,11.3085,206000.0
2011-09-22 12:00:00,15.8,15.81,15.7,15.72,326000.0,11.3085,11.3156,11.2369,11.2512,326000.0
2011-09-22 12:05:00,15.72,15.75,15.69,15.71,250600.0,11.2512,11.2727,11.2297,11.244,250600.0
2011-09-22 12:10:00,15.71,15.79,15.7,15.79,134600.0,11.244,11.3013,11.2369,11.3013,134600.0
2011-09-22 12:15:00,15.79,15.82,15.74,15.79,176200.0,11.3013,11.3228,11.2655,11.3013,176200.0
2011-09-22 12:20:00,15.79,15.83,15.75,15.81,146200.0,11.3013,11.3299,11.2727,11.3156,146200.0
2011-09-22 12:25:00,15.81,15.85,15.78,15.83,101000.0,11.3156,11.3442,11.2941,11.3299,101000.0
2011-09-22 12:30:00,15.82,15.86,15.8,15.84,88000.0,11.3228,11.3514,11.3085,11.3371,88000.0
2011-09-22 12:35:00,15.83,15.86,15.8,15.85,275400.0,11.3299,11.3514,11.3085,11.3442,275400.0
2011-09-22 12:40:00,15.85,15.87,15.82,15.84,262400.0,11.3442,11.3586,11.3228,11.3371,262400.0
2011-09-22 12:45:00,15.84,15.89,15.83,15.88,133400.0,11.3371,11.3729,11.3299,11.3657,133400.0
2011-09-22 12:50:00,15.88,15.88,15.84,15.86,308200.0,11.3657,11.3657,11.3371,11.3514,308200.0
2011-09-22 12:55:00,15.87,15.9,15.86,15.88,77200.0,11.3586,11.38,11.3514,11.3657,77200.0
2011-09-22 13:00:00,15.88,15.9,15.86,15.88,132800.0,11.3657,11.38,11.3514,11.3657,132800.0
2011-09-22 13:05:00,15.89,15.9,15.84,15.84,122200.0,11.3729,11.38,11.3371,11.3371,122200.0
2011-09-22 13:10:00,15.84,15.88,15.83,15.87,101000.0,11.3371,11.3657,11.3299,11.3586,101000.0
2011-09-22 13:15:00,15.86,15.87,15.83,15.84,80800.0,11.3514,11.3586,11.3299,11.3371,80800.0
2011-09-22 13:20:00,15.84,15.85,15.81,15.83,158000.0,11.3371,11.3442,11.3156,11.3299,158000.0
2011-09-22 13:25:00,15.82,15.89,15.8,15.83,179000.0,11.3228,11.3729,11.3085,11.3299,179000.0
2011-09-22 13:30:00,15.83,15.85,15.8,15.83,123000.0,11.3299,11.3442,11.3085,11.3299,123000.0
2011-09-22 13:35:00,15.83,15.84,15.77,15.84,134200.0,11.3299,11.3371,11.287,11.3371,134200.0
2011-09-22 13:40:00,15.83,15.88,15.82,15.84,107800.0,11.3299,11.3657,11.3228,11.3371,107800.0
2011-09-22 13:45:00,15.83,15.88,15.83,15.86,187000.0,11.3299,11.3657,11.3299,11.3514,187000.0
2011-09-22 13:50:00,15.86,15.88,15.81,15.82,118600.0,11.3514,11.3657,11.3156,11.3228,118600.0
2011-09-22 13:55:00,15.81,15.83,15.76,15.76,115000.0,11.3156,11.3299,11.2798,11.2798,115000.0
2011-09-22 14:00:00,15.76,15.79,15.72,15.77,174400.0,11.2798,11.3013,11.2512,11.287,174400.0
2011-09-22 14:05:00,15.77,15.84,15.75,15.84,180400.0,11.287,11.3371,11.2727,11.3371,180400.0
2011-09-22 14:10:00,15.83,15.84,15.79,15.81,174600.0,11.3299,11.3371,11.3013,11.3156,174600.0
2011-09-22 14:15:00,15.81,15.81,15.74,15.76,152000.0,11.3156,11.3156,11.2655,11.2798,152000.0
2011-09-22 14:20:00,15.77,16.02,15.77,15.89,570800.0,11.287,11.4659,11.287,11.3729,570800.0
2011-09-22 14:25:00,15.89,15.99,15.81,15.88,323000.0,11.3729,11.4444,11.3156,11.3657,323000.0
2011-09-22 14:30:00,15.88,15.9,15.84,15.88,562600.0,11.3657,11.38,11.3371,11.3657,562600.0
2011-09-22 14:35:00,15.88,15.95,15.85,15.85,285800.0,11.3657,11.4158,11.3442,11.3442,285800.0
2011-09-22 14:40:00,15.85,15.97,15.84,15.96,274400.0,11.3442,11.4301,11.3371,11.423,274400.0
2011-09-22 14:45:00,15.95,15.98,15.9,15.91,204200.0,11.4158,11.4373,11.38,11.3872,204200.0
2011-09-22 14:50:00,15.9,15.93,15.88,15.88,170600.0,11.38,11.4015,11.3657,11.3657,170600.0
2011-09-22 14:55:00,15.88,15.89,15.81,15.86,237400.0,11.3657,11.3729,11.3156,11.3514,237400.0
2011-09-22 15:00:00,15.86,15.89,15.85,15.88,317000.0,11.3514,11.3729,11.3442,11.3657,317000.0
2011-09-22 15:05:00,15.88,15.9,15.87,15.88,410200.0,11.3657,11.38,11.3586,11.3657,410200.0
2011-09-22 15:10:00,15.88,15.9,15.86,15.86,399800.0,11.3657,11.38,11.3514,11.3514,399800.0
2011-09-22 15:15:00,15.87,15.92,15.86,15.88,327800.0,11.3586,11.3943,11.3514,11.3657,327800.0
2011-09-22 15:20:00,15.87,15.88,15.8,15.84,701600.0,11.3586,11.3657,11.3085,11.3371,701600.0
2011-09-22 15:25:00,15.84,15.88,15.8,15.87,519600.0,11.3371,11.3657,11.3085,11.3586,519600.0
2011-09-22 15:30:00,15.87,15.94,15.84,15.87,513800.0,11.3586,11.4087,11.3371,11.3586,513800.0
2011-09-22 15:35:00,15.87,15.93,15.8,15.92,576400.0,11.3586,11.4015,11.3085,11.3943,576400.0
2011-09-22 15:40:00,15.92,15.95,15.88,15.88,555200.0,11.3943,11.4158,11.3657,11.3657,555200.0
2011-09-22 15:45:00,15.88,16.08,15.88,16.04,768400.0,11.3657,11.5089,11.3657,11.4802,768400.0
2011-09-22 15:50:00,16.04,16.04,15.93,15.94,774200.0,11.4802,11.4802,11.4015,11.4087,774200.0
2011-09-22 15:55:00,15.94,16.11,15.93,16.02,1009000.0,11.4087,11.5303,11.4015,11.4659,1009000.0
2011-09-23 09:30:00,15.86,15.97,15.85,15.97,112200.0,11.3514,11.4301,11.3442,11.4301,112200.0
2011-09-23 09:35:00,15.97,15.99,15.88,15.9,99600.0,11.4301,11.4444,11.3657,11.38,99600.0
2011-09-23 09:40:00,15.88,16.0,15.85,15.97,131800.0,11.3657,11.4516,11.3442,11.4301,131800.0
2011-09-23 09:45:00,15.96,16.06,15.95,15.95,101400.0,11.423,11.4946,11.4158,11.4158,101400.0
2011-09-23 09:50:00,15.96,16.08,15.94,16.06,103200.0,11.423,11.5089,11.4087,11.4946,103200.0
2011-09-23 09:55:00,16.06,16.09,15.99,15.99,94000.0,11.4946,11.516,11.4444,11.4444,94000.0
2011-09-23 10:00:00,15.97,16.06,15.94,15.97,234000.0,11.4301,11.4946,11.4087,11.4301,234000.0
2011-09-23 10:05:00,15.97,16.03,15.94,16.01,145800.0,11.4301,11.4731,11.4087,11.4588,145800.0
2011-09-23 10:10:00,16.03,16.06,15.97,15.98,180400.0,11.4731,11.4946,11.4301,11.4373,180400.0
2011-09-23 10:15:00,15.99,16.02,15.91,15.91,152600.0,11.4444,11.4659,11.3872,11.3872,152600.0
2011-09-23 10:20:00,15.92,15.94,15.9,15.93,119200.0,11.3943,11.4087,11.38,11.4015,119200.0
2011-09-23 10:25:00,15.94,16.02,15.93,16.02,87400.0,11.4087,11.4659,11.4015,11.4659,87400.0
2011-09-23 10:30:00,16.01,16.03,15.99,15.99,109400.0,11.4588,11.4731,11.4444,11.4444,109400.0
2011-09-23 10:35:00,16.0,16.04,15.99,16.03,64200.0,11.4516,11.4802,11.4444,11.4731,64200.0
2011-09-23 10:40:00,16.03,16.04,15.97,16.03,89400.0,11.4731,11.4802,11.4301,11.4731,89400.0
2011-09-23 10:45:00,16.03,16.21,16.03,16.19,132600.0,11.4731,11.6019,11.4731,11.5876,132600.0
2011-09-23 10:50:00,16.2,16.23,16.18,16.21,73600.0,11.5948,11.6162,11.5804,11.6019,73600.0
2011-09-23 10:55:00,16.21,16.23,16.16,16.2,109200.0,11.6019,11.6162,11.5661,11.5948,109200.0
2011-09-23 11:00:00,16.2,16.2,16.11,16.12,50400.0,11.5948,11.5948,11.5303,11.5375,50400.0
2011-09-23 11:05:00,16.12,16.17,16.12,16.15,94000.0,11.5375,11.5733,11.5375,11.559,94000.0
2011-09-23 11:10:00,16.17,16.2,16.13,16.13,85000.0,11.5733,11.5948,11.5447,11.5447,85000.0
2011-09-23 11:15:00,16.13,16.2,16.11,16.19,58400.0,11.5447,11.5948,11.5303,11.5876,58400.0
2011-09-23 11:20:00,16.2,16.22,16.18,16.18,102600.0,11.5948,11.6091,11.5804,11.5804,102600.0
2011-09-23 11:25:00,16.19,16.19,16.14,16.16,58200.0,11.5876,11.5876,11.5518,11.5661,58200.0
2011-09-23 11:30:00,16.17,16.17,16.08,16.09,80400.0,11.5733,11.5733,11.5089,11.516,80400.0
2011-09-23 11:35:00,16.09,16.09,16.0,16.02,107400.0,11.516,11.516,11.4516,11.4659,107400.0
2011-09-23 11:40:00,16.02,16.02,15.97,15.97,104600.0,11.4659,11.4659,11.4301,11.4301,104600.0
2011-09-23 11:45:00,15.97,16.0,15.97,15.97,68600.0,11.4301,11.4516,11.4301,11.4301,68600.0
2011-09-23 11:50:00,15.97,15.99,15.96,15.99,33600.0,11.4301,11.4444,11.423,11.4444,33600.0
2011-09-23 11:55:00,15.99,16.03,15.96,16.03,83600.0,11.4444,11.4731,11.423,11.4731,83600.0
2011-09-23 12:00:00,16.03,16.03,15.97,15.98,81200.0,11.4731,11.4731,11.4301,11.4373,81200.0
2011-09-23 12:05:00,15.99,16.02,15.98,16.02,85000.0,11.4444,11.4659,11.4373,11.4659,85000.0
2011-09-23 12:10:00,16.03,16.03,16.01,16.03,21400.0,11.4731,11.4731,11.4588,11.4731,21400.0
2011-09-23 12:15:00,16.03,16.06,16.02,16.04,131400.0,11.4731,11.4946,11.4659,11.4802,131400.0
2011-09-23 12:20:00,16.03,16.04,16.01,16.01,63400.0,11.4731,11.4802,11.4588,11.4588,63400.0
2011-09-23 12:25:00,16.0,16.03,15.96,15.98,102800.0,11.4516,11.4731,11.423,11.4373,102800.0
2011-09-23 12:30:00,15.99,16.03,15.98,16.02,49600.0,11.4444,11.4731,11.4373,11.4659,49600.0
2011-09-23 12:35:00,16.02,16.03,15.98,15.99,59200.0,11.4659,11.4731,11.4373,11.4444,59200.0
2011-09-23 12:40:00,15.99,15.99,15.88,15.88,91800.0,11.4444,11.4444,11.3657,11.3657,91800.0
2011-09-23 12:45:00,15.89,16.0,15.88,15.93,236400.0,11.3729,11.4516,11.3657,11.4015,236400.0
2011-09-23 12:50:00,15.92,16.04,15.92,15.97,77000.0,11.3943,11.4802,11.3943,11.4301,77000.0
2011-09-23 12:55:00,15.97,15.97,15.92,15.94,181200.0,11.4301,11.4301,11.3943,11.4087,181200.0
2011-09-23 13:00:00,15.94,15.98,15.93,15.95,124000.0,11.4087,11.4373,11.4015,11.4158,124000.0
2011-09-23 13:05:00,15.96,15.96,15.88,15.88,158800.0,11.423,11.423,11.3657,11.3657,158800.0
2011-09-23 13:10:00,15.88,15.94,15.88,15.89,107400.0,11.3657,11.4087,11.3657,11.3729,107400.0
2011-09-23 13:15:00,15.9,15.9,15.85,15.86,41000.0,11.38,11.38,11.3442,11.3514,41000.0
2011-09-23 13:20:00,15.85,15.87,15.84,15.87,42000.0,11.3442,11.3586,11.3371,11.3586,42000.0
2011-09-23 13:25:00,15.87,15.88,15.85,15.85,105200.0,11.3586,11.3657,11.3442,11.3442,105200.0
2011-09-23 13:30:00,15.85,15.96,15.85,15.88,337000.0,11.3442,11.423,11.3442,11.3657,337000.0
2011-09-23 13:35:00,15.89,15.97,15.88,15.92,101400.0,11.3729,11.4301,11.3657,11.3943,101400.0
2011-09-23 13:40:00,15.92,15.96,15.9,15.96,131800.0,11.3943,11.423,11.38,11.423,131800.0
2011-09-23 13:45:00,15.96,15.98,15.92,15.98,196400.0,11.423,11.4373,11.3943,11.4373,196400.0
2011-09-23 13:50:00,15.98,16.0,15.96,15.98,181600.0,11.4373,11.4516,11.423,11.4373,181600.0
2011-09-23 13:55:00,15.98,16.0,15.96,15.97,143200.0,11.4373,11.4516,11.423,11.4301,143200.0
2011-09-23 14:00:00,15.96,15.99,15.96,15.97,76000.0,11.423,11.4444,11.423,11.4301,76000.0
2011-09-23 14:05:00,15.97,15.98,15.93,15.95,52800.0,11.4301,11.4373,11.4015,11.4158,52800.0
2011-09-23 14:10:00,15.96,15.96,15.9,15.9,102600.0,11.423,11.423,11.38,11.38,102600.0
2011-09-23 14:15:00,15.9,15.93,15.88,15.9,113000.0,11.38,11.4015,11.3657,11.38,113000.0
2011-09-23 14:20:00,15.9,15.9,15.8,15.8,132000.0,11.38,11.38,11.3085,11.3085,132000.0
2011-09-23 14:25:00,15.8,15.83,15.78,15.8,143000.0,11.3085,11.3299,11.2941,11.3085,143000.0
2011-09-23 14:30:00,15.81,15.83,15.8,15.8,119400.0,11.3156,11.3299,11.3085,11.3085,119400.0
2011-09-23 14:35:00,15.8,15.81,15.77,15.79,110600.0,11.3085,11.3156,11.287,11.3013,110600.0
2011-09-23 14:40:00,15.78,15.8,15.77,15.78,92800.0,11.2941,11.3085,11.287,11.2941,92800.0
2011-09-23 14:45:00,15.78,15.8,15.72,15.75,172600.0,11.2941,11.3085,11.2512,11.2727,172600.0
2011-09-23 14:50:00,15.76,15.76,15.72,15.72,130800.0,11.2798,11.2798,11.2512,11.2512,130800.0
2011-09-23 14:55:00,15.72,15.73,15.7,15.72,151600.0,11.2512,11.2584,11.2369,11.2512,151600.0
2011-09-23 15:00:00,15.72,15.76,15.72,15.74,194400.0,11.2512,11.2798,11.2512,11.2655,194400.0
2011-09-23 15:05:00,15.74,15.74,15.7,15.71,168000.0,11.2655,11.2655,11.2369,11.244,168000.0
2011-09-23 15:10:00,15.72,15.74,15.7,15.72,267800.0,11.2512,11.2655,11.2369,11.2512,267800.0
2011-09-23 15:15:00,15.72,15.74,15.7,15.7,281000.0,11.2512,11.2655,11.2369,11.2369,281000.0
2011-09-23 15:20:00,15.71,15.73,15.69,15.71,194800.0,11.244,11.2584,11.2297,11.244,194800.0
2011-09-23 15:25:00,15.71,15.81,15.71,15.8,160600.0,11.244,11.3156,11.244,11.3085,160600.0
2011-09-23 15:30:00,15.81,15.83,15.8,15.81,185000.0,11.3156,11.3299,11.3085,11.3156,185000.0
2011-09-23 15:35:00,15.81,15.84,15.78,15.79,345800.0,11.3156,11.3371,11.2941,11.3013,345800.0
2011-09-23 15:40:00,15.79,15.8,15.71,15.71,279200.0,11.3013,11.3085,11.244,11.244,279200.0
2011-09-23 15:45:00,15.71,15.72,15.65,15.68,404800.0,11.244,11.2512,11.2011,11.2226,404800.0
2011-09-23 15:50:00,15.68,15.7,15.65,15.68,490400.0,11.2226,11.2369,11.2011,11.2226,490400.0
2011-09-23 15:55:00,15.68,15.74,15.68,15.72,1287000.0,11.2226,11.2655,11.2226,11.2512,1287000.0
2011-09-26 09:30:00,15.97,16.11,15.94,16.06,200000.0,11.4301,11.5303,11.4087,11.4946,200000.0
2011-09-26 09:35:00,16.05,16.08,15.99,16.0,114800.0,11.4874,11.5089,11.4444,11.4516,114800.0
2011-09-26 09:40:00,16.0,16.0,15.89,15.93,118400.0,11.4516,11.4516,11.3729,11.4015,118400.0
2011-09-26 09:45:00,15.93,15.97,15.88,15.95,102400.0,11.4015,11.4301,11.3657,11.4158,102400.0
2011-09-26 09:50:00,15.95,15.95,15.81,15.85,108800.0,11.4158,11.4158,11.3156,11.3442,108800.0
2011-09-26 09:55:00,15.85,15.86,15.78,15.79,104000.0,11.3442,11.3514,11.2941,11.3013,104000.0
2011-09-26 10:00:00,15.79,15.81,15.71,15.74,137600.0,11.3013,11.3156,11.244,11.2655,137600.0
2011-09-26 10:05:00,15.74,15.76,15.68,15.7,91400.0,11.2655,11.2798,11.2226,11.2369,91400.0
2011-09-26 10:10:00,15.71,15.72,15.67,15.7,73600.0,11.244,11.2512,11.2154,11.2369,73600.0
2011-09-26 10:15:00,15.7,15.7,15.64,15.65,156600.0,11.2369,11.2369,11.1939,11.2011,156600.0
2011-09-26 10:20:00,15.65,15.68,15.64,15.67,147000.0,11.2011,11.2226,11.1939,11.2154,147000.0
2011-09-26 10:25:00,15.68,15.74,15.67,15.74,116600.0,11.2226,11.2655,11.2154,11.2655,116600.0
2011-09-26 10:30:00,15.74,15.76,15.7,15.7,156000.0,11.2655,11.2798,11.2369,11.2369,156000.0
2011-09-26 10:35:00,15.69,15.72,15.63,15.67,128600.0,11.2297,11.2512,11.1868,11.2154,128600.0
2011-09-26 10:40:00,15.65,15.72,15.63,15.7,180600.0,11.2011,11.2512,11.1868,11.2369,180600.0
2011-09-26 10:45:00,15.7,15.72,15.63,15.65,92200.0,11.2369,11.2512,11.1868,11.2011,92200.0
2011-09-26 10:50:00,15.65,15.8,15.65,15.79,110800.0,11.2011,11.3085,11.2011,11.3013,110800.0
2011-09-26 10:55:00,15.79,15.8,15.74,15.76,85000.0,11.3013,11.3085,11.2655,11.2798,85000.0
2011-09-26 11:00:00,15.76,15.83,15.75,15.79,101400.0,11.2798,11.3299,11.2727,11.3013,101400.0
2011-09-26 11:05:00,15.79,15.85,15.79,15.8,109400.0,11.3013,11.3442,11.3013,11.3085,109400.0
2011-09-26 11:10:00,15.81,15.81,15.75,15.76,120000.0,11.3156,11.3156,11.2727,11.2798,120000.0
2011-09-26 11:15:00,15.76,15.82,15.75,15.8,102600.0,11.2798,11.3228,11.2727,11.3085,102600.0
2011-09-26 11:20:00,15.8,15.84,15.77,15.83,84400.0,11.3085,11.3371,11.287,11.3299,84400.0
2011-09-26 11:25:00,15.83,15.84,15.78,15.8,110200.0,11.3299,11.3371,11.2941,11.3085,110200.0
2011-09-26 11:30:00,15.81,15.81,15.77,15.79,64200.0,11.3156,11.3156,11.287,11.3013,64200.0
2011-09-26 11:35:00,15.8,15.81,15.76,15.79,88600.0,11.3085,11.3156,11.2798,11.3013,88600.0
2011-09-26 11:40:00,15.79,15.81,15.78,15.8,168200.0,11.3013,11.3156,11.2941,11.3085,168200.0
2011-09-26 11:45:00,15.8,15.81,15.77,15.8,78000.0,11.3085,11.3156,11.287,11.3085,78000.0
2011-09-26 11:50:00,15.8,15.85,15.76,15.84,91600.0,11.3085,11.3442,11.2798,11.3371,91600.0
2011-09-26 11:55:00,15.85,15.89,15.85,15.88,103000.0,11.3442,11.3729,11.3442,11.3657,103000.0
2011-09-26 12:00:00,15.88,15.88,15.84,15.84,183600.0,11.3657,11.3657,11.3371,11.3371,183600.0
2011-09-26 12:05:00,15.84,15.85,15.81,15.84,67200.0,11.3371,11.3442,11.3156,11.3371,67200.0
2011-09-26 12:10:00,15.84,15.85,15.83,15.83,67200.0,11.3371,11.3442,11.3299,11.3299,67200.0
2011-09-26 12:15:00,15.83,15.86,15.81,15.85,96200.0,11.3299,11.3514,11.3156,11.3442,96200.0
2011-09-26 12:20:00,15.86,15.92,15.85,15.85,71600.0,11.3514,11.3943,11.3442,11.3442,71600.0
2011-09-26 12:25:00,15.85,15.9,15.84,15.87,79600.0,11.3442,11.38,11.3371,11.3586,79600.0
2011-09-26 12:30:00,15.87,15.9,15.87,15.88,69600.0,11.3586,11.38,11.3586,11.3657,69600.0
2011-09-26 12:35:00,15.88,15.9,15.87,15.88,60400.0,11.3657,11.38,11.3586,11.3657,60400.0
2011-09-26 12:40:00,15.88,15.89,15.83,15.85,133400.0,11.3657,11.3729,11.3299,11.3442,133400.0
2011-09-26 12:45:00,15.85,15.86,15.81,15.81,61400.0,11.3442,11.3514,11.3156,11.3156,61400.0
2011-09-26 12:50:00,15.81,15.84,15.81,15.81,67200.0,11.3156,11.3371,11.3156,11.3156,67200.0
2011-09-26 12:55:00,15.81,15.83,15.79,15.83,96400.0,11.3156,11.3299,11.3013,11.3299,96400.0
2011-09-26 13:00:00,15.83,15.83,15.76,15.77,84600.0,11.3299,11.3299,11.2798,11.287,84600.0
2011-09-26 13:05:00,15.76,15.8,15.73,15.77,84000.0,11.2798,11.3085,11.2584,11.287,84000.0
2011-09-26 13:10:00,15.77,15.77,15.71,15.72,95600.0,11.287,11.287,11.244,11.2512,95600.0
2011-09-26 13:15:00,15.72,15.75,15.71,15.74,60200.0,11.2512,11.2727,11.244,11.2655,60200.0
2011-09-26 13:20:00,15.75,15.79,15.74,15.77,80600.0,11.2727,11.3013,11.2655,11.287,80600.0
2011-09-26 13:25:00,15.77,15.79,15.74,15.76,81600.0,11.287,11.3013,11.2655,11.2798,81600.0
2011-09-26 13:30:00,15.76,15.79,15.72,15.72,100000.0,11.2798,11.3013,11.2512,11.2512,100000.0
2011-09-26 13:35:00,15.72,15.75,15.7,15.74,89800.0,11.2512,11.2727,11.2369,11.2655,89800.0
2011-09-26 13:40:00,15.75,15.77,15.73,15.74,97000.0,11.2727,11.287,11.2584,11.2655,97000.0
2011-09-26 13:45:00,15.74,15.79,15.74,15.74,82800.0,11.2655,11.3013,11.2655,11.2655,82800.0
2011-09-26 13:50:00,15.74,15.81,15.74,15.81,78800.0,11.2655,11.3156,11.2655,11.3156,78800.0
2011-09-26 13:55:00,15.81,15.83,15.78,15.79,91200.0,11.3156,11.3299,11.2941,11.3013,91200.0
2011-09-26 14:00:00,15.8,15.88,15.79,15.88,278800.0,11.3085,11.3657,11.3013,11.3657,278800.0
2011-09-26 14:05:00,15.87,15.93,15.84,15.85,119800.0,11.3586,11.4015,11.3371,11.3442,119800.0
2011-09-26 14:10:00,15.86,15.88,15.82,15.83,87800.0,11.3514,11.3657,11.3228,11.3299,87800.0
2011-09-26 14:15:00,15.83,15.87,15.81,15.86,124000.0,11.3299,11.3586,11.3156,11.3514,124000.0
2011-09-26 14:20:00,15.86,15.87,15.82,15.84,159800.0,11.3514,11.3586,11.3228,11.3371,159800.0
2011-09-26 14:25:00,15.84,15.87,15.83,15.86,106200.0,11.3371,11.3586,11.3299,11.3514,106200.0
2011-09-26 14:30:00,15.86,15.9,15.83,15.9,136000.0,11.3514,11.38,11.3299,11.38,136000.0
2011-09-26 14:35:00,15.9,15.92,15.88,15.9,96200.0,11.38,11.3943,11.3657,11.38,96200.0
2011-09-26 14:40:00,15.91,15.94,15.91,15.92,72800.0,11.3872,11.4087,11.3872,11.3943,72800.0
2011-09-26 14:45:00,15.92,15.93,15.87,15.87,93600.0,11.3943,11.4015,11.3586,11.3586,93600.0
2011-09-26 14:50:00,15.88,15.89,15.83,15.84,117000.0,11.3657,11.3729,11.3299,11.3371,117000.0
2011-09-26 14:55:00,15.84,15.84,15.81,15.84,265600.0,11.3371,11.3371,11.3156,11.3371,265600.0
2011-09-26 15:00:00,15.84,15.97,15.83,15.95,216200.0,11.3371,11.4301,11.3299,11.4158,216200.0
2011-09-26 15:05:00,15.95,15.97,15.93,15.97,109000.0,11.4158,11.4301,11.4015,11.4301,109000.0
2011-09-26 15:10:00,15.97,16.04,15.96,16.03,117600.0,11.4301,11.4802,11.423,11.4731,117600.0
2011-09-26 15:15:00,16.03,16.05,16.01,16.04,170200.0,11.4731,11.4874,11.4588,11.4802,170200.0
2011-09-26 15:20:00,16.03,16.03,15.99,16.03,135400.0,11.4731,11.4731,11.4444,11.4731,135400.0
2011-09-26 15:25:00,16.03,16.05,16.01,16.05,150400.0,11.4731,11.4874,11.4588,11.4874,150400.0
2011-09-26 15:30:00,16.05,16.05,16.02,16.04,205000.0,11.4874,11.4874,11.4659,11.4802,205000.0
2011-09-26 15:35:00,16.04,16.1,16.03,16.1,237800.0,11.4802,11.5232,11.4731,11.5232,237800.0
2011-09-26 15:40:00,16.1,16.18,16.1,16.18,283600.0,11.5232,11.5804,11.5232,11.5804,283600.0
2011-09-26 15:45:00,16.18,16.25,16.18,16.25,383200.0,11.5804,11.6305,11.5804,11.6305,383200.0
2011-09-26 15:50:00,16.25,16.28,16.22,16.28,378400.0,11.6305,11.652,11.6091,11.652,378400.0
2011-09-26 15:55:00,16.28,16.33,16.26,16.29,785800.0,11.652,11.6878,11.6377,11.6592,785800.0
2011-09-27 09:30:00,17.02,17.11,16.82,17.01,530000.0,12.1816,12.2461,12.0385,12.1745,530000.0
2011-09-27 09:35:00,17.01,17.1,16.99,17.06,324400.0,12.1745,12.2389,12.1602,12.2103,324400.0
2011-09-27 09:40:00,17.06,17.09,16.97,17.0,180600.0,12.2103,12.2317,12.1459,12.1673,180600.0
2011-09-27 09:45:00,17.0,17.11,16.99,17.11,212400.0,12.1673,12.2461,12.1602,12.2461,212400.0
2011-09-27 09:50:00,17.11,17.25,17.11,17.2,232200.0,12.2461,12.3463,12.2461,12.3105,232200.0
2011-09-27 09:55:00,17.19,17.2,17.1,17.17,94000.0,12.3033,12.3105,12.2389,12.289,94000.0
2011-09-27 10:00:00,17.17,17.18,17.11,17.11,291200.0,12.289,12.2962,12.2461,12.2461,291200.0
2011-09-27 10:05:00,17.11,17.15,17.07,17.13,158800.0,12.2461,12.2747,12.2174,12.2604,158800.0
2011-09-27 10:10:00,17.13,17.23,17.11,17.2,264200.0,12.2604,12.3319,12.2461,12.3105,264200.0
2011-09-27 10:15:00,17.2,17.23,17.15,17.19,174800.0,12.3105,12.3319,12.2747,12.3033,174800.0
2011-09-27 10:20:00,17.18,17.23,17.14,17.22,232800.0,12.2962,12.3319,12.2675,12.3248,232800.0
2011-09-27 10:25:00,17.22,17.27,17.21,17.24,236400.0,12.3248,12.3606,12.3176,12.3391,236400.0
2011-09-27 10:30:00,17.25,17.32,17.24,17.32,182200.0,12.3463,12.3964,12.3391,12.3964,182200.0
2011-09-27 10:35:00,17.32,17.33,17.26,17.29,136000.0,12.3964,12.4035,12.3534,12.3749,136000.0
2011-09-27 10:40:00,17.29,17.32,17.18,17.2,205400.0,12.3749,12.3964,12.2962,12.3105,205400.0
2011-09-27 10:45:00,17.2,17.26,17.18,17.26,162000.0,12.3105,12.3534,12.2962,12.3534,162000.0
2011-09-27 10:50:00,17.27,17.29,17.24,17.28,128200.0,12.3606,12.3749,12.3391,12.3677,128200.0
2011-09-27 10:55:00,17.28,17.42,17.28,17.42,232400.0,12.3677,12.4679,12.3677,12.4679,232400.0
2011-09-27 11:00:00,17.43,17.44,17.39,17.42,209000.0,12.4751,12.4823,12.4465,12.4679,209000.0
2011-09-27 11:05:00,17.43,17.49,17.42,17.48,196800.0,12.4751,12.518,12.4679,12.5109,196800.0
2011-09-27 11:10:00,17.48,17.52,17.44,17.44,227000.0,12.5109,12.5395,12.4823,12.4823,227000.0
2011-09-27 11:15:00,17.45,17.45,17.38,17.43,197400.0,12.4894,12.4894,12.4393,12.4751,197400.0
2011-09-27 11:20:00,17.43,17.44,17.39,17.41,196400.0,12.4751,12.4823,12.4465,12.4608,196400.0
2011-09-27 11:25:00,17.4,17.43,17.4,17.4,117600.0,12.4536,12.4751,12.4536,12.4536,117600.0
2011-09-27 11:30:00,17.41,17.43,17.38,17.42,76800.0,12.4608,12.4751,12.4393,12.4679,76800.0
2011-09-27 11:35:00,17.42,17.43,17.36,17.37,108200.0,12.4679,12.4751,12.425,12.4322,108200.0
2011-09-27 11:40:00,17.36,17.39,17.34,17.34,61600.0,12.425,12.4465,12.4107,12.4107,61600.0
2011-09-27 11:45:00,17.34,17.37,17.33,17.37,110400.0,12.4107,12.4322,12.4035,12.4322,110400.0
2011-09-27 11:50:00,17.37,17.41,17.35,17.41,76200.0,12.4322,12.4608,12.4178,12.4608,76200.0
2011-09-27 11:55:00,17.41,17.46,17.39,17.45,155200.0,12.4608,12.4966,12.4465,12.4894,155200.0
2011-09-27 12:00:00,17.45,17.51,17.45,17.5,104600.0,12.4894,12.5324,12.4894,12.5252,104600.0
2011-09-27 12:05:00,17.51,17.53,17.48,17.51,86600.0,12.5324,12.5467,12.5109,12.5324,86600.0
2011-09-27 12:10:00,17.51,17.54,17.51,17.53,41800.0,12.5324,12.5538,12.5324,12.5467,41800.0
2011-09-27 12:15:00,17.53,17.56,17.52,17.55,104200.0,12.5467,12.5681,12.5395,12.561,104200.0
2011-09-27 12:20:00,17.55,17.57,17.54,17.55,94400.0,12.561,12.5753,12.5538,12.561,94400.0
2011-09-27 12:25:00,17.55,17.56,17.53,17.56,105600.0,12.561,12.5681,12.5467,12.5681,105600.0
2011-09-27 12:30:00,17.55,17.55,17.48,17.49,76200.0,12.561,12.561,12.5109,12.518,76200.0
2011-09-27 12:35:00,17.49,17.49,17.48,17.48,121000.0,12.518,12.518,12.5109,12.5109,121000.0
2011-09-27 12:40:00,17.48,17.51,17.46,17.5,74400.0,12.5109,12.5324,12.4966,12.5252,74400.0
2011-09-27 12:45:00,17.5,17.51,17.49,17.5,65400.0,12.5252,12.5324,12.518,12.5252,65400.0
2011-09-27 12:50:00,17.5,17.5,17.44,17.45,113400.0,12.5252,12.5252,12.4823,12.4894,113400.0
2011-09-27 12:55:00,17.45,17.46,17.42,17.43,46000.0,12.4894,12.4966,12.4679,12.4751,46000.0
2011-09-27 13:00:00,17.43,17.43,17.4,17.41,73600.0,12.4751,12.4751,12.4536,12.4608,73600.0
2011-09-27 13:05:00,17.41,17.42,17.4,17.42,35600.0,12.4608,12.4679,12.4536,12.4679,35600.0
2011-09-27 13:10:00,17.42,17.43,17.38,17.39,47000.0,12.4679,12.4751,12.4393,12.4465,47000.0
2011-09-27 13:15:00,17.38,17.43,17.36,17.43,110800.0,12.4393,12.4751,12.425,12.4751,110800.0
2011-09-27 13:20:00,17.43,17.44,17.41,17.44,98200.0,12.4751,12.4823,12.4608,12.4823,98200.0
2011-09-27 13:25:00,17.44,17.49,17.44,17.48,108200.0,12.4823,12.518,12.4823,12.5109,108200.0
2011-09-27 13:30:00,17.47,17.49,17.45,17.47,137200.0,12.5037,12.518,12.4894,12.5037,137200.0
2011-09-27 13:35:00,17.47,17.5,17.47,17.5,66600.0,12.5037,12.5252,12.5037,12.5252,66600.0
2011-09-27 13:40:00,17.5,17.5,17.46,17.47,73000.0,12.5252,12.5252,12.4966,12.5037,73000.0
2011-09-27 13:45:00,17.47,17.5,17.47,17.48,107800.0,12.5037,12.5252,12.5037,12.5109,107800.0
2011-09-27 13:50:00,17.48,17.51,17.48,17.49,116600.0,12.5109,12.5324,12.5109,12.518,116600.0
2011-09-27 13:55:00,17.49,17.5,17.47,17.47,105800.0,12.518,12.5252,12.5037,12.5037,105800.0
2011-09-27 14:00:00,17.47,17.48,17.45,17.47,97400.0,12.5037,12.5109,12.4894,12.5037,97400.0
2011-09-27 14:05:00,17.47,17.53,17.47,17.52,65400.0,12.5037,12.5467,12.5037,12.5395,65400.0
2011-09-27 14:10:00,17.52,17.59,17.52,17.58,146000.0,12.5395,12.5896,12.5395,12.5825,146000.0
2011-09-27 14:15:00,17.58,17.6,17.56,17.57,149200.0,12.5825,12.5968,12.5681,12.5753,149200.0
2011-09-27 14:20:00,17.57,17.58,17.56,17.56,57200.0,12.5753,12.5825,12.5681,12.5681,57200.0
2011-09-27 14:25:00,17.56,17.57,17.56,17.56,57000.0,12.5681,12.5753,12.5681,12.5681,57000.0
2011-09-27 14:30:00,17.56,17.58,17.55,17.55,208600.0,12.5681,12.5825,12.561,12.561,208600.0
2011-09-27 14:35:00,17.55,17.56,17.51,17.52,51000.0,12.561,12.5681,12.5324,12.5395,51000.0
2011-09-27 14:40:00,17.52,17.54,17.5,17.51,131800.0,12.5395,12.5538,12.5252,12.5324,131800.0
2011-09-27 14:45:00,17.52,17.52,17.5,17.5,66400.0,12.5395,12.5395,12.5252,12.5252,66400.0
2011-09-27 14:50:00,17.5,17.54,17.5,17.53,83600.0,12.5252,12.5538,12.5252,12.5467,83600.0
2011-09-27 14:55:00,17.53,17.55,17.5,17.51,238600.0,12.5467,12.561,12.5252,12.5324,238600.0
2011-09-27 15:00:00,17.5,17.52,17.46,17.47,111600.0,12.5252,12.5395,12.4966,12.5037,111600.0
2011-09-27 15:05:00,17.46,17.46,17.39,17.42,88000.0,12.4966,12.4966,12.4465,12.4679,88000.0
2011-09-27 15:10:00,17.42,17.43,17.35,17.38,292400.0,12.4679,12.4751,12.4178,12.4393,292400.0
2011-09-27 15:15:00,17.37,17.42,17.34,17.41,253600.0,12.4322,12.4679,12.4107,12.4608,253600.0
2011-09-27 15:20:00,17.42,17.42,17.24,17.26,264200.0,12.4679,12.4679,12.3391,12.3534,264200.0
2011-09-27 15:25:00,17.26,17.29,17.2,17.22,225200.0,12.3534,12.3749,12.3105,12.3248,225200.0
2011-09-27 15:30:00,17.22,17.31,17.2,17.3,358800.0,12.3248,12.3892,12.3105,12.382,358800.0
2011-09-27 15:35:00,17.3,17.36,17.27,17.28,302400.0,12.382,12.425,12.3606,12.3677,302400.0
2011-09-27 15:40:00,17.27,17.3,17.18,17.29,393000.0,12.3606,12.382,12.2962,12.3749,393000.0
2011-09-27 15:45:00,17.29,17.3,17.15,17.16,619400.0,12.3749,12.382,12.2747,12.2818,619400.0
2011-09-27 15:50:00,17.16,17.21,17.12,17.12,589200.0,12.2818,12.3176,12.2532,12.2532,589200.0
2011-09-27 15:55:00,17.12,17.24,17.09,17.23,780600.0,12.2532,12.3391,12.2317,12.3319,780600.0
2011-09-28 09:30:00,17.31,17.31,17.29,17.31,3400.0,12.3892,12.3892,12.3749,12.3892,3400.0
2011-09-28 09:35:00,17.31,17.5,17.27,17.5,372800.0,12.3892,12.5252,12.3606,12.5252,372800.0
2011-09-28 09:40:00,17.49,17.56,17.38,17.52,127200.0,12.518,12.5681,12.4393,12.5395,127200.0
2011-09-28 09:45:00,17.52,17.53,17.46,17.51,105200.0,12.5395,12.5467,12.4966,12.5324,105200.0
2011-09-28 09:50:00,17.51,17.55,17.45,17.51,103600.0,12.5324,12.561,12.4894,12.5324,103600.0
2011-09-28 09:55:00,17.5,17.52,17.48,17.5,77200.0,12.5252,12.5395,12.5109,12.5252,77200.0
2011-09-28 10:00:00,17.5,17.5,17.38,17.41,84600.0,12.5252,12.5252,12.4393,12.4608,84600.0
2011-09-28 10:05:00,17.41,17.41,17.34,17.37,134000.0,12.4608,12.4608,12.4107,12.4322,134000.0
2011-09-28 10:10:00,17.38,17.42,17.31,17.39,95000.0,12.4393,12.4679,12.3892,12.4465,95000.0
2011-09-28 10:15:00,17.39,17.41,17.23,17.25,148600.0,12.4465,12.4608,12.3319,12.3463,148600.0
2011-09-28 10:20:00,17.25,17.25,17.18,17.19,116600.0,12.3463,12.3463,12.2962,12.3033,116600.0
2011-09-28 10:25:00,17.18,17.23,17.17,17.19,141600.0,12.2962,12.3319,12.289,12.3033,141600.0
2011-09-28 10:30:00,17.19,17.21,17.07,17.09,139200.0,12.3033,12.3176,12.2174,12.2317,139200.0
2011-09-28 10:35:00,17.09,17.11,17.04,17.05,149000.0,12.2317,12.2461,12.196,12.2031,149000.0
2011-09-28 10:40:00,17.05,17.1,17.02,17.07,68400.0,12.2031,12.2389,12.1816,12.2174,68400.0
2011-09-28 10:45:00,17.07,17.14,17.06,17.13,64400.0,12.2174,12.2675,12.2103,12.2604,64400.0
2011-09-28 10:50:00,17.13,17.15,17.11,17.15,85800.0,12.2604,12.2747,12.2461,12.2747,85800.0
2011-09-28 10:55:00,17.15,17.16,17.09,17.11,80600.0,12.2747,12.2818,12.2317,12.2461,80600.0
2011-09-28 11:00:00,17.11,17.11,17.0,17.01,132800.0,12.2461,12.2461,12.1673,12.1745,132800.0
2011-09-28 11:05:00,17.01,17.04,16.97,17.01,195400.0,12.1745,12.196,12.1459,12.1745,195400.0
2011-09-28 11:10:00,17.01,17.07,16.97,17.04,241600.0,12.1745,12.2174,12.1459,12.196,241600.0
2011-09-28 11:15:00,17.04,17.05,17.0,17.02,89000.0,12.196,12.2031,12.1673,12.1816,89000.0
2011-09-28 11:20:00,17.02,17.05,17.0,17.05,109200.0,12.1816,12.2031,12.1673,12.2031,109200.0
2011-09-28 11:25:00,17.04,17.06,17.02,17.06,56000.0,12.196,12.2103,12.1816,12.2103,56000.0
2011-09-28 11:30:00,17.06,17.06,17.0,17.0,85600.0,12.2103,12.2103,12.1673,12.1673,85600.0
2011-09-28 11:35:00,17.01,17.18,17.01,17.15,171600.0,12.1745,12.2962,12.1745,12.2747,171600.0
2011-09-28 11:40:00,17.16,17.16,17.11,17.13,150800.0,12.2818,12.2818,12.2461,12.2604,150800.0
2011-09-28 11:45:00,17.13,17.18,17.13,17.18,101800.0,12.2604,12.2962,12.2604,12.2962,101800.0
2011-09-28 11:50:00,17.18,17.25,17.18,17.24,201000.0,12.2962,12.3463,12.2962,12.3391,201000.0
2011-09-28 11:55:00,17.25,17.3,17.2,17.21,115200.0,12.3463,12.382,12.3105,12.3176,115200.0
2011-09-28 12:00:00,17.21,17.23,17.15,17.15,68400.0,12.3176,12.3319,12.2747,12.2747,68400.0
2011-09-28 12:05:00,17.15,17.16,17.08,17.08,59200.0,12.2747,12.2818,12.2246,12.2246,59200.0
2011-09-28 12:10:00,17.09,17.14,17.08,17.13,114800.0,12.2317,12.2675,12.2246,12.2604,114800.0
2011-09-28 12:15:00,17.13,17.13,17.08,17.11,74200.0,12.2604,12.2604,12.2246,12.2461,74200.0
2011-09-28 12:20:00,17.11,17.15,17.11,17.11,53400.0,12.2461,12.2747,12.2461,12.2461,53400.0
2011-09-28 12:25:00,17.11,17.17,17.11,17.15,49000.0,12.2461,12.289,12.2461,12.2747,49000.0
2011-09-28 12:30:00,17.14,17.15,17.1,17.11,53200.0,12.2675,12.2747,12.2389,12.2461,53200.0
2011-09-28 12:35:00,17.11,17.13,17.07,17.11,98000.0,12.2461,12.2604,12.2174,12.2461,98000.0
2011-09-28 12:40:00,17.11,17.11,17.05,17.06,98600.0,12.2461,12.2461,12.2031,12.2103,98600.0
2011-09-28 12:45:00,17.06,17.07,17.04,17.04,79400.0,12.2103,12.2174,12.196,12.196,79400.0
2011-09-28 12:50:00,17.05,17.07,17.05,17.06,75200.0,12.2031,12.2174,12.2031,12.2103,75200.0
2011-09-28 12:55:00,17.06,17.13,17.05,17.11,87800.0,12.2103,12.2604,12.2031,12.2461,87800.0
2011-09-28 13:00:00,17.11,17.11,17.1,17.1,66000.0,12.2461,12.2461,12.2389,12.2389,66000.0
2011-09-28 13:05:00,17.1,17.17,16.98,17.1,136600.0,12.2389,12.289,12.153,12.2389,136600.0
2011-09-28 13:10:00,17.1,17.1,17.06,17.08,69000.0,12.2389,12.2389,12.2103,12.2246,69000.0
2011-09-28 13:15:00,17.08,17.09,17.07,17.07,101200.0,12.2246,12.2317,12.2174,12.2174,101200.0
2011-09-28 13:20:00,17.07,17.08,17.05,17.08,61800.0,12.2174,12.2246,12.2031,12.2246,61800.0
2011-09-28 13:25:00,17.08,17.08,17.01,17.02,64600.0,12.2246,12.2246,12.1745,12.1816,64600.0
2011-09-28 13:30:00,17.02,17.02,16.96,16.97,351400.0,12.1816,12.1816,12.1387,12.1459,351400.0
2011-09-28 13:35:00,16.97,17.03,16.97,17.03,229400.0,12.1459,12.1888,12.1459,12.1888,229400.0
2011-09-28 13:40:00,17.02,17.04,16.99,16.99,119800.0,12.1816,12.196,12.1602,12.1602,119800.0
2011-09-28 13:45:00,17.0,17.01,16.95,16.96,121400.0,12.1673,12.1745,12.1315,12.1387,121400.0
2011-09-28 13:50:00,16.97,17.0,16.95,16.95,71000.0,12.1459,12.1673,12.1315,12.1315,71000.0
2011-09-28 13:55:00,16.95,16.95,16.88,16.88,124600.0,12.1315,12.1315,12.0814,12.0814,124600.0
2011-09-28 14:00:00,16.88,16.9,16.82,16.83,102000.0,12.0814,12.0958,12.0385,12.0457,102000.0
2011-09-28 14:05:00,16.83,16.92,16.83,16.9,72400.0,12.0457,12.1101,12.0457,12.0958,72400.0
2011-09-28 14:10:00,16.89,16.93,16.88,16.93,162000.0,12.0886,12.1172,12.0814,12.1172,162000.0
2011-09-28 14:15:00,16.93,16.94,16.92,16.93,43400.0,12.1172,12.1244,12.1101,12.1172,43400.0
2011-09-28 14:20:00,16.93,16.96,16.9,16.96,50000.0,12.1172,12.1387,12.0958,12.1387,50000.0
2011-09-28 14:25:00,16.95,16.96,16.93,16.93,76000.0,12.1315,12.1387,12.1172,12.1172,76000.0
2011-09-28 14:30:00,16.93,16.96,16.9,16.94,111000.0,12.1172,12.1387,12.0958,12.1244,111000.0
2011-09-28 14:35:00,16.94,16.95,16.92,16.95,62600.0,12.1244,12.1315,12.1101,12.1315,62600.0
2011-09-28 14:40:00,16.94,16.98,16.94,16.98,99800.0,12.1244,12.153,12.1244,12.153,99800.0
2011-09-28 14:45:00,16.98,17.0,16.97,16.98,221600.0,12.153,12.1673,12.1459,12.153,221600.0
2011-09-28 14:50:00,16.98,17.0,16.98,16.99,136000.0,12.153,12.1673,12.153,12.1602,136000.0
2011-09-28 14:55:00,16.99,17.02,16.98,17.0,101400.0,12.1602,12.1816,12.153,12.1673,101400.0
2011-09-28 15:00:00,17.0,17.11,17.0,17.11,174000.0,12.1673,12.2461,12.1673,12.2461,174000.0
2011-09-28 15:05:00,17.11,17.13,17.08,17.11,120200.0,12.2461,12.2604,12.2246,12.2461,120200.0
2011-09-28 15:10:00,17.11,17.17,17.11,17.14,148800.0,12.2461,12.289,12.2461,12.2675,148800.0
2011-09-28 15:15:00,17.15,17.15,17.08,17.13,273000.0,12.2747,12.2747,12.2246,12.2604,273000.0
2011-09-28 15:20:00,17.13,17.14,17.08,17.11,274400.0,12.2604,12.2675,12.2246,12.2461,274400.0
2011-09-28 15:25:00,17.11,17.13,17.04,17.07,156200.0,12.2461,12.2604,12.196,12.2174,156200.0
2011-09-28 15:30:00,17.07,17.07,17.03,17.04,252800.0,12.2174,12.2174,12.1888,12.196,252800.0
2011-09-28 15:35:00,17.04,17.04,16.99,17.0,511400.0,12.196,12.196,12.1602,12.1673,511400.0
2011-09-28 15:40:00,17.0,17.08,17.0,17.05,438200.0,12.1673,12.2246,12.1673,12.2031,438200.0
2011-09-28 15:45:00,17.04,17.05,16.95,16.99,499800.0,12.196,12.2031,12.1315,12.1602,499800.0
2011-09-28 15:50:00,16.99,17.0,16.95,16.98,471000.0,12.1602,12.1673,12.1315,12.153,471000.0
2011-09-28 15:55:00,16.98,16.98,16.9,16.92,977600.0,12.153,12.153,12.0958,12.1101,977600.0
2011-09-29 09:30:00,17.36,17.5,17.34,17.5,117600.0,12.425,12.5252,12.4107,12.5252,117600.0
2011-09-29 09:35:00,17.5,17.71,17.5,17.64,141000.0,12.5252,12.6755,12.5252,12.6254,141000.0
2011-09-29 09:40:00,17.63,17.73,17.62,17.7,152400.0,12.6182,12.6898,12.6111,12.6683,152400.0
2011-09-29 09:45:00,17.71,17.76,17.67,17.75,201000.0,12.6755,12.7113,12.6469,12.7041,201000.0
2011-09-29 09:50:00,17.75,17.78,17.72,17.73,130400.0,12.7041,12.7256,12.6827,12.6898,130400.0
2011-09-29 09:55:00,17.73,17.75,17.69,17.72,148600.0,12.6898,12.7041,12.6612,12.6827,148600.0
2011-09-29 10:00:00,17.73,17.74,17.63,17.64,150600.0,12.6898,12.697,12.6182,12.6254,150600.0
2011-09-29 10:05:00,17.64,17.66,17.59,17.59,119200.0,12.6254,12.6397,12.5896,12.5896,119200.0
2011-09-29 10:10:00,17.6,17.65,17.56,17.64,108400.0,12.5968,12.6326,12.5681,12.6254,108400.0
2011-09-29 10:15:00,17.64,17.68,17.61,17.67,130800.0,12.6254,12.654,12.6039,12.6469,130800.0
2011-09-29 10:20:00,17.67,17.68,17.59,17.61,122400.0,12.6469,12.654,12.5896,12.6039,122400.0
2011-09-29 10:25:00,17.61,17.63,17.56,17.57,111600.0,12.6039,12.6182,12.5681,12.5753,111600.0
2011-09-29 10:30:00,17.57,17.57,17.5,17.56,113400.0,12.5753,12.5753,12.5252,12.5681,113400.0
2011-09-29 10:35:00,17.56,17.59,17.55,17.58,130600.0,12.5681,12.5896,12.561,12.5825,130600.0
2011-09-29 10:40:00,17.57,17.58,17.5,17.51,87200.0,12.5753,12.5825,12.5252,12.5324,87200.0
2011-09-29 10:45:00,17.5,17.53,17.47,17.53,173600.0,12.5252,12.5467,12.5037,12.5467,173600.0
2011-09-29 10:50:00,17.53,17.55,17.51,17.53,76000.0,12.5467,12.561,12.5324,12.5467,76000.0
2011-09-29 10:55:00,17.53,17.59,17.5,17.58,82000.0,12.5467,12.5896,12.5252,12.5825,82000.0
2011-09-29 11:00:00,17.58,17.63,17.58,17.61,84600.0,12.5825,12.6182,12.5825,12.6039,84600.0
2011-09-29 11:05:00,17.61,17.61,17.54,17.57,88800.0,12.6039,12.6039,12.5538,12.5753,88800.0
2011-09-29 11:10:00,17.57,17.61,17.53,17.61,82600.0,12.5753,12.6039,12.5467,12.6039,82600.0
2011-09-29 11:15:00,17.61,17.61,17.56,17.58,99200.0,12.6039,12.6039,12.5681,12.5825,99200.0
2011-09-29 11:20:00,17.58,17.6,17.55,17.57,177400.0,12.5825,12.5968,12.561,12.5753,177400.0
2011-09-29 11:25:00,17.57,17.71,17.56,17.7,195400.0,12.5753,12.6755,12.5681,12.6683,195400.0
2011-09-29 11:30:00,17.7,17.7,17.66,17.69,115000.0,12.6683,12.6683,12.6397,12.6612,115000.0
2011-09-29 11:35:00,17.7,17.72,17.68,17.7,101000.0,12.6683,12.6827,12.654,12.6683,101000.0
2011-09-29 11:40:00,17.7,17.71,17.67,17.7,163200.0,12.6683,12.6755,12.6469,12.6683,163200.0
2011-09-29 11:45:00,17.7,17.75,17.68,17.75,115600.0,12.6683,12.7041,12.654,12.7041,115600.0
2011-09-29 11:50:00,17.75,17.77,17.74,17.75,64600.0,12.7041,12.7184,12.697,12.7041,64600.0
2011-09-29 11:55:00,17.75,17.77,17.73,17.75,42800.0,12.7041,12.7184,12.6898,12.7041,42800.0
2011-09-29 12:00:00,17.75,17.77,17.74,17.76,99800.0,12.7041,12.7184,12.697,12.7113,99800.0
2011-09-29 12:05:00,17.75,17.75,17.72,17.73,65000.0,12.7041,12.7041,12.6827,12.6898,65000.0
2011-09-29 12:10:00,17.73,17.75,17.7,17.7,49400.0,12.6898,12.7041,12.6683,12.6683,49400.0
2011-09-29 12:15:00,17.71,17.72,17.68,17.72,58800.0,12.6755,12.6827,12.654,12.6827,58800.0
2011-09-29 12:20:00,17.72,17.74,17.7,17.73,86200.0,12.6827,12.697,12.6683,12.6898,86200.0
2011-09-29 12:25:00,17.74,17.74,17.7,17.7,104000.0,12.697,12.697,12.6683,12.6683,104000.0
2011-09-29 12:30:00,17.7,17.72,17.64,17.65,101000.0,12.6683,12.6827,12.6254,12.6326,101000.0
2011-09-29 12:35:00,17.65,17.65,17.6,17.64,80600.0,12.6326,12.6326,12.5968,12.6254,80600.0
2011-09-29 12:40:00,17.64,17.64,17.6,17.61,51800.0,12.6254,12.6254,12.5968,12.6039,51800.0
2011-09-29 12:45:00,17.61,17.67,17.6,17.66,61200.0,12.6039,12.6469,12.5968,12.6397,61200.0
2011-09-29 12:50:00,17.66,17.71,17.65,17.7,85800.0,12.6397,12.6755,12.6326,12.6683,85800.0
2011-09-29 12:55:00,17.7,17.72,17.69,17.71,80600.0,12.6683,12.6827,12.6612,12.6755,80600.0
2011-09-29 13:00:00,17.71,17.72,17.68,17.69,64200.0,12.6755,12.6827,12.654,12.6612,64200.0
2011-09-29 13:05:00,17.7,17.74,17.68,17.72,57800.0,12.6683,12.697,12.654,12.6827,57800.0
2011-09-29 13:10:00,17.72,17.75,17.72,17.74,47000.0,12.6827,12.7041,12.6827,12.697,47000.0
2011-09-29 13:15:00,17.74,17.77,17.71,17.71,49400.0,12.697,12.7184,12.6755,12.6755,49400.0
2011-09-29 13:20:00,17.71,17.71,17.68,17.68,30000.0,12.6755,12.6755,12.654,12.654,30000.0
2011-09-29 13:25:00,17.68,17.7,17.59,17.6,69800.0,12.654,12.6683,12.5896,12.5968,69800.0
2011-09-29 13:30:00,17.6,17.61,17.54,17.55,103000.0,12.5968,12.6039,12.5538,12.561,103000.0
2011-09-29 13:35:00,17.55,17.56,17.46,17.46,99400.0,12.561,12.5681,12.4966,12.4966,99400.0
2011-09-29 13:40:00,17.46,17.46,17.42,17.43,300600.0,12.4966,12.4966,12.4679,12.4751,300600.0
2011-09-29 13:45:00,17.43,17.47,17.43,17.46,70800.0,12.4751,12.5037,12.4751,12.4966,70800.0
2011-09-29 13:50:00,17.46,17.52,17.45,17.49,73600.0,12.4966,12.5395,12.4894,12.518,73600.0
2011-09-29 13:55:00,17.49,17.58,17.48,17.57,90800.0,12.518,12.5825,12.5109,12.5753,90800.0
2011-09-29 14:00:00,17.56,17.62,17.49,17.49,233800.0,12.5681,12.6111,12.518,12.518,233800.0
2011-09-29 14:05:00,17.48,17.5,17.42,17.44,238600.0,12.5109,12.5252,12.4679,12.4823,238600.0
2011-09-29 14:10:00,17.44,17.45,17.36,17.41,251000.0,12.4823,12.4894,12.425,12.4608,251000.0
2011-09-29 14:15:00,17.42,17.43,17.37,17.42,134200.0,12.4679,12.4751,12.4322,12.4679,134200.0
2011-09-29 14:20:00,17.42,17.46,17.36,17.46,141000.0,12.4679,12.4966,12.425,12.4966,141000.0
2011-09-29 14:25:00,17.46,17.54,17.46,17.53,91400.0,12.4966,12.5538,12.4966,12.5467,91400.0
2011-09-29 14:30:00,17.53,17.53,17.47,17.52,183200.0,12.5467,12.5467,12.5037,12.5395,183200.0
2011-09-29 14:35:00,17.52,17.58,17.52,17.56,113000.0,12.5395,12.5825,12.5395,12.5681,113000.0
2011-09-29 14:40:00,17.55,17.57,17.46,17.46,114200.0,12.561,12.5753,12.4966,12.4966,114200.0
2011-09-29 14:45:00,17.46,17.5,17.46,17.49,189000.0,12.4966,12.5252,12.4966,12.518,189000.0
2011-09-29 14:50:00,17.49,17.5,17.45,17.49,108400.0,12.518,12.5252,12.4894,12.518,108400.0
2011-09-29 14:55:00,17.49,17.57,17.48,17.56,179800.0,12.518,12.5753,12.5109,12.5681,179800.0
2011-09-29 15:00:00,17.57,17.58,17.44,17.45,292400.0,12.5753,12.5825,12.4823,12.4894,292400.0
2011-09-29 15:05:00,17.45,17.52,17.44,17.5,178200.0,12.4894,12.5395,12.4823,12.5252,178200.0
2011-09-29 15:10:00,17.51,17.56,17.51,17.52,120200.0,12.5324,12.5681,12.5324,12.5395,120200.0
2011-09-29 15:15:00,17.52,17.63,17.49,17.5,282000.0,12.5395,12.6182,12.518,12.5252,282000.0
2011-09-29 15:20:00,17.5,17.6,17.49,17.57,155200.0,12.5252,12.5968,12.518,12.5753,155200.0
2011-09-29 15:25:00,17.57,17.69,17.57,17.64,241600.0,12.5753,12.6612,12.5753,12.6254,241600.0
2011-09-29 15:30:00,17.64,17.78,17.61,17.74,322000.0,12.6254,12.7256,12.6039,12.697,322000.0
2011-09-29 15:35:00,17.74,17.85,17.73,17.84,221200.0,12.697,12.7757,12.6898,12.7685,221200.0
2011-09-29 15:40:00,17.83,17.86,17.79,17.84,376800.0,12.7614,12.7829,12.7328,12.7685,376800.0
2011-09-29 15:45:00,17.84,17.87,17.78,17.78,388600.0,12.7685,12.79,12.7256,12.7256,388600.0
2011-09-29 15:50:00,17.78,17.86,17.78,17.81,516600.0,12.7256,12.7829,12.7256,12.7471,516600.0
2011-09-29 15:55:00,17.81,17.94,17.81,17.94,939400.0,12.7471,12.8401,12.7471,12.8401,939400.0
2011-09-30 09:30:00,17.56,17.59,17.49,17.54,141800.0,12.5681,12.5896,12.518,12.5538,141800.0
2011-09-30 09:35:00,17.52,17.69,17.5,17.68,74400.0,12.5395,12.6612,12.5252,12.654,74400.0
2011-09-30 09:40:00,17.69,17.79,17.63,17.74,96000.0,12.6612,12.7328,12.6182,12.697,96000.0
2011-09-30 09:45:00,17.71,17.73,17.49,17.54,107600.0,12.6755,12.6898,12.518,12.5538,107600.0
2011-09-30 09:50:00,17.54,17.57,17.49,17.55,78000.0,12.5538,12.5753,12.518,12.561,78000.0
2011-09-30 09:55:00,17.56,17.6,17.5,17.54,167000.0,12.5681,12.5968,12.5252,12.5538,167000.0
2011-09-30 10:00:00,17.53,17.63,17.52,17.55,163600.0,12.5467,12.6182,12.5395,12.561,163600.0
2011-09-30 10:05:00,17.54,17.68,17.54,17.64,102400.0,12.5538,12.654,12.5538,12.6254,102400.0
2011-09-30 10:10:00,17.64,17.67,17.57,17.61,87200.0,12.6254,12.6469,12.5753,12.6039,87200.0
2011-09-30 10:15:00,17.61,17.7,17.6,17.68,89200.0,12.6039,12.6683,12.5968,12.654,89200.0
2011-09-30 10:20:00,17.68,17.74,17.66,17.7,82200.0,12.654,12.697,12.6397,12.6683,82200.0
2011-09-30 10:25:00,17.7,17.73,17.67,17.72,153800.0,12.6683,12.6898,12.6469,12.6827,153800.0
2011-09-30 10:30:00,17.72,17.73,17.65,17.66,169200.0,12.6827,12.6898,12.6326,12.6397,169200.0
2011-09-30 10:35:00,17.67,17.68,17.54,17.57,109000.0,12.6469,12.654,12.5538,12.5753,109000.0
2011-09-30 10:40:00,17.56,17.59,17.55,17.56,101800.0,12.5681,12.5896,12.561,12.5681,101800.0
2011-09-30 10:45:00,17.56,17.6,17.55,17.57,112600.0,12.5681,12.5968,12.561,12.5753,112600.0
2011-09-30 10:50:00,17.56,17.61,17.54,17.57,118800.0,12.5681,12.6039,12.5538,12.5753,118800.0
2011-09-30 10:55:00,17.55,17.61,17.5,17.53,194800.0,12.561,12.6039,12.5252,12.5467,194800.0
2011-09-30 11:00:00,17.53,17.58,17.5,17.53,167400.0,12.5467,12.5825,12.5252,12.5467,167400.0
2011-09-30 11:05:00,17.52,17.61,17.5,17.59,119200.0,12.5395,12.6039,12.5252,12.5896,119200.0
2011-09-30 11:10:00,17.59,17.61,17.56,17.61,104200.0,12.5896,12.6039,12.5681,12.6039,104200.0
2011-09-30 11:15:00,17.6,17.63,17.54,17.56,162000.0,12.5968,12.6182,12.5538,12.5681,162000.0
2011-09-30 11:20:00,17.56,17.64,17.56,17.59,188600.0,12.5681,12.6254,12.5681,12.5896,188600.0
2011-09-30 11:25:00,17.6,17.6,17.5,17.52,89400.0,12.5968,12.5968,12.5252,12.5395,89400.0
2011-09-30 11:30:00,17.53,17.55,17.5,17.55,142600.0,12.5467,12.561,12.5252,12.561,142600.0
2011-09-30 11:35:00,17.55,17.6,17.54,17.57,127000.0,12.561,12.5968,12.5538,12.5753,127000.0
2011-09-30 11:40:00,17.57,17.62,17.54,17.6,133000.0,12.5753,12.6111,12.5538,12.5968,133000.0
2011-09-30 11:45:00,17.6,17.61,17.57,17.59,71800.0,12.5968,12.6039,12.5753,12.5896,71800.0
2011-09-30 11:50:00,17.59,17.61,17.52,17.54,110600.0,12.5896,12.6039,12.5395,12.5538,110600.0
2011-09-30 11:55:00,17.54,17.58,17.52,17.56,84000.0,12.5538,12.5825,12.5395,12.5681,84000.0
2011-09-30 12:00:00,17.56,17.58,17.5,17.52,438600.0,12.5681,12.5825,12.5252,12.5395,438600.0
2011-09-30 12:05:00,17.52,17.52,17.49,17.5,273800.0,12.5395,12.5395,12.518,12.5252,273800.0
2011-09-30 12:10:00,17.5,17.52,17.49,17.5,206400.0,12.5252,12.5395,12.518,12.5252,206400.0
2011-09-30 12:15:00,17.5,17.52,17.5,17.5,162000.0,12.5252,12.5395,12.5252,12.5252,162000.0
2011-09-30 12:20:00,17.5,17.52,17.5,17.5,52400.0,12.5252,12.5395,12.5252,12.5252,52400.0
2011-09-30 12:25:00,17.5,17.53,17.5,17.53,89200.0,12.5252,12.5467,12.5252,12.5467,89200.0
2011-09-30 12:30:00,17.53,17.53,17.5,17.5,118600.0,12.5467,12.5467,12.5252,12.5252,118600.0
2011-09-30 12:35:00,17.5,17.52,17.5,17.51,124000.0,12.5252,12.5395,12.5252,12.5324,124000.0
2011-09-30 12:40:00,17.51,17.54,17.5,17.54,45600.0,12.5324,12.5538,12.5252,12.5538,45600.0
2011-09-30 12:45:00,17.53,17.55,17.52,17.53,42200.0,12.5467,12.561,12.5395,12.5467,42200.0
2011-09-30 12:50:00,17.53,17.54,17.52,17.53,33200.0,12.5467,12.5538,12.5395,12.5467,33200.0
2011-09-30 12:55:00,17.52,17.53,17.5,17.51,166200.0,12.5395,12.5467,12.5252,12.5324,166200.0
2011-09-30 13:00:00,17.5,17.53,17.5,17.52,176000.0,12.5252,12.5467,12.5252,12.5395,176000.0
2011-09-30 13:05:00,17.52,17.56,17.51,17.54,40600.0,12.5395,12.5681,12.5324,12.5538,40600.0
2011-09-30 13:10:00,17.54,17.6,17.54,17.59,58600.0,12.5538,12.5968,12.5538,12.5896,58600.0
2011-09-30 13:15:00,17.59,17.6,17.57,17.6,54800.0,12.5896,12.5968,12.5753,12.5968,54800.0
2011-09-30 13:20:00,17.59,17.59,17.54,17.55,56400.0,12.5896,12.5896,12.5538,12.561,56400.0
2011-09-30 13:25:00,17.56,17.57,17.55,17.55,52000.0,12.5681,12.5753,12.561,12.561,52000.0
2011-09-30 13:30:00,17.55,17.61,17.55,17.61,54800.0,12.561,12.6039,12.561,12.6039,54800.0
2011-09-30 13:35:00,17.61,17.62,17.59,17.61,52800.0,12.6039,12.6111,12.5896,12.6039,52800.0
2011-09-30 13:40:00,17.61,17.61,17.57,17.6,101400.0,12.6039,12.6039,12.5753,12.5968,101400.0
2011-09-30 13:45:00,17.59,17.65,17.59,17.65,62200.0,12.5896,12.6326,12.5896,12.6326,62200.0
2011-09-30 13:50:00,17.65,17.66,17.64,17.65,59800.0,12.6326,12.6397,12.6254,12.6326,59800.0
2011-09-30 13:55:00,17.65,17.65,17.6,17.61,59000.0,12.6326,12.6326,12.5968,12.6039,59000.0
2011-09-30 14:00:00,17.61,17.65,17.6,17.64,70800.0,12.6039,12.6326,12.5968,12.6254,70800.0
2011-09-30 14:05:00,17.64,17.65,17.55,17.57,101400.0,12.6254,12.6326,12.561,12.5753,101400.0
2011-09-30 14:10:00,17.57,17.58,17.54,17.55,76200.0,12.5753,12.5825,12.5538,12.561,76200.0
2011-09-30 14:15:00,17.55,17.59,17.55,17.56,87400.0,12.561,12.5896,12.561,12.5681,87400.0
2011-09-30 14:20:00,17.56,17.56,17.54,17.54,102400.0,12.5681,12.5681,12.5538,12.5538,102400.0
2011-09-30 14:25:00,17.53,17.57,17.5,17.57,232200.0,12.5467,12.5753,12.5252,12.5753,232200.0
2011-09-30 14:30:00,17.56,17.6,17.54,17.59,118200.0,12.5681,12.5968,12.5538,12.5896,118200.0
2011-09-30 14:35:00,17.57,17.58,17.53,17.57,136800.0,12.5753,12.5825,12.5467,12.5753,136800.0
2011-09-30 14:40:00,17.57,17.61,17.57,17.6,125000.0,12.5753,12.6039,12.5753,12.5968,125000.0
2011-09-30 14:45:00,17.6,17.6,17.55,17.59,140600.0,12.5968,12.5968,12.561,12.5896,140600.0
2011-09-30 14:50:00,17.59,17.6,17.5,17.6,185600.0,12.5896,12.5968,12.5252,12.5968,185600.0
2011-09-30 14:55:00,17.6,17.65,17.6,17.65,181200.0,12.5968,12.6326,12.5968,12.6326,181200.0
2011-09-30 15:00:00,17.64,17.65,17.57,17.6,154200.0,12.6254,12.6326,12.5753,12.5968,154200.0
2011-09-30 15:05:00,17.6,17.71,17.58,17.68,208800.0,12.5968,12.6755,12.5825,12.654,208800.0
2011-09-30 15:10:00,17.68,17.69,17.67,17.68,116400.0,12.654,12.6612,12.6469,12.654,116400.0
2011-09-30 15:15:00,17.68,17.68,17.63,17.66,185400.0,12.654,12.654,12.6182,12.6397,185400.0
2011-09-30 15:20:00,17.66,17.7,17.65,17.68,221000.0,12.6397,12.6683,12.6326,12.654,221000.0
2011-09-30 15:25:00,17.67,17.7,17.63,17.65,159400.0,12.6469,12.6683,12.6182,12.6326,159400.0
2011-09-30 15:30:00,17.65,17.68,17.61,17.64,190200.0,12.6326,12.654,12.6039,12.6254,190200.0
2011-09-30 15:35:00,17.65,17.66,17.61,17.63,294200.0,12.6326,12.6397,12.6039,12.6182,294200.0
2011-09-30 15:40:00,17.63,17.71,17.63,17.69,239000.0,12.6182,12.6755,12.6182,12.6612,239000.0
2011-09-30 15:45:00,17.69,17.69,17.53,17.53,315200.0,12.6612,12.6612,12.5467,12.5467,315200.0
2011-09-30 15:50:00,17.53,17.55,17.47,17.53,663800.0,12.5467,12.561,12.5037,12.5467,663800.0
2011-09-30 15:55:00,17.52,17.54,17.48,17.49,1152000.0,12.5395,12.5538,12.5109,12.518,1152000.0
2011-10-03 09:30:00,17.25,17.36,17.24,17.35,194200.0,12.3463,12.425,12.3391,12.4178,194200.0
2011-10-03 09:35:00,17.36,17.45,17.33,17.44,135000.0,12.425,12.4894,12.4035,12.4823,135000.0
2011-10-03 09:40:00,17.45,17.58,17.43,17.57,109600.0,12.4894,12.5825,12.4751,12.5753,109600.0
2011-10-03 09:45:00,17.57,17.58,17.4,17.43,167800.0,12.5753,12.5825,12.4536,12.4751,167800.0
2011-10-03 09:50:00,17.43,17.43,17.35,17.36,72800.0,12.4751,12.4751,12.4178,12.425,72800.0
2011-10-03 09:55:00,17.36,17.42,17.35,17.36,45400.0,12.425,12.4679,12.4178,12.425,45400.0
2011-10-03 10:00:00,17.37,17.63,17.37,17.48,236000.0,12.4322,12.6182,12.4322,12.5109,236000.0
2011-10-03 10:05:00,17.49,17.63,17.45,17.61,125000.0,12.518,12.6182,12.4894,12.6039,125000.0
2011-10-03 10:10:00,17.6,17.65,17.59,17.59,125400.0,12.5968,12.6326,12.5896,12.5896,125400.0
2011-10-03 10:15:00,17.59,17.59,17.49,17.5,79200.0,12.5896,12.5896,12.518,12.5252,79200.0
2011-10-03 10:20:00,17.5,17.54,17.47,17.48,101400.0,12.5252,12.5538,12.5037,12.5109,101400.0
2011-10-03 10:25:00,17.48,17.52,17.45,17.5,69400.0,12.5109,12.5395,12.4894,12.5252,69400.0
2011-10-03 10:30:00,17.51,17.55,17.43,17.43,73000.0,12.5324,12.561,12.4751,12.4751,73000.0
2011-10-03 10:35:00,17.43,17.45,17.36,17.39,121000.0,12.4751,12.4894,12.425,12.4465,121000.0
2011-10-03 10:40:00,17.39,17.42,17.31,17.42,166400.0,12.4465,12.4679,12.3892,12.4679,166400.0
2011-10-03 10:45:00,17.41,17.41,17.31,17.33,139400.0,12.4608,12.4608,12.3892,12.4035,139400.0
2011-10-03 10:50:00,17.33,17.39,17.27,17.39,142400.0,12.4035,12.4465,12.3606,12.4465,142400.0
2011-10-03 10:55:00,17.39,17.43,17.36,17.38,118400.0,12.4465,12.4751,12.425,12.4393,118400.0
2011-10-03 11:00:00,17.38,17.39,17.31,17.34,137400.0,12.4393,12.4465,12.3892,12.4107,137400.0
2011-10-03 11:05:00,17.35,17.43,17.28,17.42,165200.0,12.4178,12.4751,12.3677,12.4679,165200.0
2011-10-03 11:10:00,17.42,17.45,17.38,17.38,90400.0,12.4679,12.4894,12.4393,12.4393,90400.0
2011-10-03 11:15:00,17.38,17.46,17.38,17.45,103200.0,12.4393,12.4966,12.4393,12.4894,103200.0
2011-10-03 11:20:00,17.45,17.48,17.41,17.43,82800.0,12.4894,12.5109,12.4608,12.4751,82800.0
2011-10-03 11:25:00,17.41,17.48,17.4,17.46,96600.0,12.4608,12.5109,12.4536,12.4966,96600.0
2011-10-03 11:30:00,17.45,17.5,17.42,17.49,118200.0,12.4894,12.5252,12.4679,12.518,118200.0
2011-10-03 11:35:00,17.48,17.5,17.4,17.42,61200.0,12.5109,12.5252,12.4536,12.4679,61200.0
2011-10-03 11:40:00,17.43,17.43,17.36,17.38,76200.0,12.4751,12.4751,12.425,12.4393,76200.0
2011-10-03 11:45:00,17.38,17.41,17.36,17.4,98000.0,12.4393,12.4608,12.425,12.4536,98000.0
2011-10-03 11:50:00,17.4,17.53,17.39,17.53,170000.0,12.4536,12.5467,12.4465,12.5467,170000.0
2011-10-03 11:55:00,17.53,17.54,17.5,17.51,93600.0,12.5467,12.5538,12.5252,12.5324,93600.0
2011-10-03 12:00:00,17.5,17.55,17.46,17.47,103400.0,12.5252,12.561,12.4966,12.5037,103400.0
2011-10-03 12:05:00,17.47,17.49,17.41,17.42,73000.0,12.5037,12.518,12.4608,12.4679,73000.0
2011-10-03 12:10:00,17.42,17.43,17.34,17.34,101200.0,12.4679,12.4751,12.4107,12.4107,101200.0
2011-10-03 12:15:00,17.34,17.35,17.3,17.34,98200.0,12.4107,12.4178,12.382,12.4107,98200.0
2011-10-03 12:20:00,17.33,17.36,17.29,17.36,56200.0,12.4035,12.425,12.3749,12.425,56200.0
2011-10-03 12:25:00,17.36,17.38,17.32,17.32,141400.0,12.425,12.4393,12.3964,12.3964,141400.0
2011-10-03 12:30:00,17.32,17.32,17.23,17.25,107800.0,12.3964,12.3964,12.3319,12.3463,107800.0
2011-10-03 12:35:00,17.25,17.36,17.25,17.35,182000.0,12.3463,12.425,12.3463,12.4178,182000.0
2011-10-03 12:40:00,17.35,17.39,17.34,17.38,160000.0,12.4178,12.4465,12.4107,12.4393,160000.0
2011-10-03 12:45:00,17.38,17.41,17.35,17.35,93800.0,12.4393,12.4608,12.4178,12.4178,93800.0
2011-10-03 12:50:00,17.36,17.36,17.31,17.34,114800.0,12.425,12.425,12.3892,12.4107,114800.0
2011-10-03 12:55:00,17.35,17.36,17.32,17.32,105600.0,12.4178,12.425,12.3964,12.3964,105600.0
2011-10-03 13:00:00,17.32,17.32,17.25,17.27,113000.0,12.3964,12.3964,12.3463,12.3606,113000.0
2011-10-03 13:05:00,17.27,17.32,17.26,17.31,149600.0,12.3606,12.3964,12.3534,12.3892,149600.0
2011-10-03 13:10:00,17.31,17.39,17.3,17.31,131000.0,12.3892,12.4465,12.382,12.3892,131000.0
2011-10-03 13:15:00,17.3,17.3,17.21,17.28,135200.0,12.382,12.382,12.3176,12.3677,135200.0
2011-10-03 13:20:00,17.29,17.3,17.25,17.3,110400.0,12.3749,12.382,12.3463,12.382,110400.0
2011-10-03 13:25:00,17.3,17.31,17.24,17.29,86400.0,12.382,12.3892,12.3391,12.3749,86400.0
2011-10-03 13:30:00,17.29,17.3,17.17,17.18,76800.0,12.3749,12.382,12.289,12.2962,76800.0
2011-10-03 13:35:00,17.17,17.19,17.06,17.08,174200.0,12.289,12.3033,12.2103,12.2246,174200.0
2011-10-03 13:40:00,17.08,17.2,17.07,17.17,234400.0,12.2246,12.3105,12.2174,12.289,234400.0
2011-10-03 13:45:00,17.17,17.18,17.11,17.14,86200.0,12.289,12.2962,12.2461,12.2675,86200.0
2011-10-03 13:50:00,17.14,17.17,17.08,17.11,98200.0,12.2675,12.289,12.2246,12.2461,98200.0
2011-10-03 13:55:00,17.11,17.2,17.11,17.18,134400.0,12.2461,12.3105,12.2461,12.2962,134400.0
2011-10-03 14:00:00,17.18,17.18,17.13,17.18,67000.0,12.2962,12.2962,12.2604,12.2962,67000.0
2011-10-03 14:05:00,17.18,17.3,17.18,17.25,152800.0,12.2962,12.382,12.2962,12.3463,152800.0
2011-10-03 14:10:00,17.27,17.28,17.2,17.23,81200.0,12.3606,12.3677,12.3105,12.3319,81200.0
2011-10-03 14:15:00,17.21,17.21,17.14,17.17,68000.0,12.3176,12.3176,12.2675,12.289,68000.0
2011-10-03 14:20:00,17.16,17.19,17.1,17.13,70200.0,12.2818,12.3033,12.2389,12.2604,70200.0
2011-10-03 14:25:00,17.13,17.18,17.07,17.08,163400.0,12.2604,12.2962,12.2174,12.2246,163400.0
2011-10-03 14:30:00,17.08,17.11,17.03,17.06,176200.0,12.2246,12.2461,12.1888,12.2103,176200.0
2011-10-03 14:35:00,17.07,17.08,17.0,17.01,207000.0,12.2174,12.2246,12.1673,12.1745,207000.0
2011-10-03 14:40:00,17.0,17.02,16.95,16.98,325200.0,12.1673,12.1816,12.1315,12.153,325200.0
2011-10-03 14:45:00,16.98,16.98,16.88,16.95,222000.0,12.153,12.153,12.0814,12.1315,222000.0
2011-10-03 14:50:00,16.95,17.02,16.93,16.97,276800.0,12.1315,12.1816,12.1172,12.1459,276800.0
2011-10-03 14:55:00,16.97,17.01,16.93,17.01,215200.0,12.1459,12.1745,12.1172,12.1745,215200.0
2011-10-03 15:00:00,17.01,17.07,16.99,17.05,193200.0,12.1745,12.2174,12.1602,12.2031,193200.0
2011-10-03 15:05:00,17.05,17.11,17.02,17.02,225400.0,12.2031,12.2461,12.1816,12.1816,225400.0
2011-10-03 15:10:00,17.03,17.05,16.95,16.95,190000.0,12.1888,12.2031,12.1315,12.1315,190000.0
2011-10-03 15:15:00,16.95,16.96,16.91,16.95,270200.0,12.1315,12.1387,12.1029,12.1315,270200.0
2011-10-03 15:20:00,16.95,16.97,16.88,16.88,304800.0,12.1315,12.1459,12.0814,12.0814,304800.0
2011-10-03 15:25:00,16.88,16.92,16.85,16.86,200200.0,12.0814,12.1101,12.06,12.0671,200200.0
2011-10-03 15:30:00,16.86,16.89,16.83,16.88,337800.0,12.0671,12.0886,12.0457,12.0814,337800.0
2011-10-03 15:35:00,16.87,16.97,16.86,16.9,385800.0,12.0743,12.1459,12.0671,12.0958,385800.0
2011-10-03 15:40:00,16.91,16.92,16.86,16.91,387800.0,12.1029,12.1101,12.0671,12.1029,387800.0
2011-10-03 15:45:00,16.91,17.07,16.88,17.0,476400.0,12.1029,12.2174,12.0814,12.1673,476400.0
2011-10-03 15:50:00,17.01,17.01,16.9,16.9,569600.0,12.1745,12.1745,12.0958,12.0958,569600.0
2011-10-03 15:55:00,16.9,16.93,16.78,16.79,978400.0,12.0958,12.1172,12.0099,12.017,978400.0
2011-10-04 09:30:00,16.48,16.68,16.38,16.63,241400.0,11.7952,11.9383,11.7236,11.9025,241400.0
2011-10-04 09:35:00,16.61,16.63,16.49,16.49,160200.0,11.8882,11.9025,11.8023,11.8023,160200.0
2011-10-04 09:40:00,16.5,16.64,16.5,16.62,314600.0,11.8095,11.9097,11.8095,11.8954,314600.0
2011-10-04 09:45:00,16.62,16.66,16.54,16.55,220000.0,11.8954,11.924,11.8381,11.8453,220000.0
2011-10-04 09:50:00,16.54,16.54,16.37,16.44,155400.0,11.8381,11.8381,11.7164,11.7665,155400.0
2011-10-04 09:55:00,16.43,16.75,16.43,16.72,178400.0,11.7594,11.9884,11.7594,11.9669,178400.0
2011-10-04 10:00:00,16.72,16.78,16.61,16.64,206000.0,11.9669,12.0099,11.8882,11.9097,206000.0
2011-10-04 10:05:00,16.63,16.74,16.58,16.74,266600.0,11.9025,11.9812,11.8667,11.9812,266600.0
2011-10-04 10:10:00,16.73,16.77,16.71,16.71,151400.0,11.9741,12.0027,11.9598,11.9598,151400.0
2011-10-04 10:15:00,16.71,16.75,16.64,16.71,151600.0,11.9598,11.9884,11.9097,11.9598,151600.0
2011-10-04 10:20:00,16.71,16.74,16.66,16.7,169400.0,11.9598,11.9812,11.924,11.9526,169400.0
2011-10-04 10:25:00,16.69,16.77,16.67,16.76,143600.0,11.9455,12.0027,11.9311,11.9956,143600.0
2011-10-04 10:30:00,16.75,16.81,16.73,16.75,183800.0,11.9884,12.0313,11.9741,11.9884,183800.0
2011-10-04 10:35:00,16.74,16.86,16.71,16.86,162200.0,11.9812,12.0671,11.9598,12.0671,162200.0
2011-10-04 10:40:00,16.86,17.01,16.84,16.99,171000.0,12.0671,12.1745,12.0528,12.1602,171000.0
2011-10-04 10:45:00,16.98,17.06,16.93,17.06,120400.0,12.153,12.2103,12.1172,12.2103,120400.0
2011-10-04 10:50:00,17.07,17.07,16.99,17.01,124200.0,12.2174,12.2174,12.1602,12.1745,124200.0
2011-10-04 10:55:00,17.02,17.06,16.99,17.0,74800.0,12.1816,12.2103,12.1602,12.1673,74800.0
2011-10-04 11:00:00,17.0,17.01,16.93,16.99,101200.0,12.1673,12.1745,12.1172,12.1602,101200.0
2011-10-04 11:05:00,16.99,17.09,16.99,17.04,255600.0,12.1602,12.2317,12.1602,12.196,255600.0
2011-10-04 11:10:00,17.02,17.09,17.02,17.06,140200.0,12.1816,12.2317,12.1816,12.2103,140200.0
2011-10-04 11:15:00,17.06,17.11,17.03,17.03,160400.0,12.2103,12.2461,12.1888,12.1888,160400.0
2011-10-04 11:20:00,17.02,17.06,16.97,16.97,164000.0,12.1816,12.2103,12.1459,12.1459,164000.0
2011-10-04 11:25:00,16.97,17.05,16.96,17.05,150000.0,12.1459,12.2031,12.1387,12.2031,150000.0
2011-10-04 11:30:00,17.05,17.06,16.99,17.02,144400.0,12.2031,12.2103,12.1602,12.1816,144400.0
2011-10-04 11:35:00,17.03,17.05,16.98,17.0,157000.0,12.1888,12.2031,12.153,12.1673,157000.0
2011-10-04 11:40:00,17.0,17.05,16.99,17.04,88200.0,12.1673,12.2031,12.1602,12.196,88200.0
2011-10-04 11:45:00,17.04,17.07,16.99,17.06,68800.0,12.196,12.2174,12.1602,12.2103,68800.0
2011-10-04 11:50:00,17.06,17.14,17.06,17.12,168200.0,12.2103,12.2675,12.2103,12.2532,168200.0
2011-10-04 11:55:00,17.11,17.15,17.07,17.12,163200.0,12.2461,12.2747,12.2174,12.2532,163200.0
2011-10-04 12:00:00,17.11,17.24,17.11,17.24,182400.0,12.2461,12.3391,12.2461,12.3391,182400.0
2011-10-04 12:05:00,17.24,17.29,17.24,17.27,162200.0,12.3391,12.3749,12.3391,12.3606,162200.0
2011-10-04 12:10:00,17.27,17.27,17.21,17.24,118800.0,12.3606,12.3606,12.3176,12.3391,118800.0
2011-10-04 12:15:00,17.24,17.25,17.16,17.18,261000.0,12.3391,12.3463,12.2818,12.2962,261000.0
2011-10-04 12:20:00,17.18,17.21,17.15,17.17,138600.0,12.2962,12.3176,12.2747,12.289,138600.0
2011-10-04 12:25:00,17.17,17.17,17.07,17.07,105600.0,12.289,12.289,12.2174,12.2174,105600.0
2011-10-04 12:30:00,17.07,17.08,17.02,17.05,51200.0,12.2174,12.2246,12.1816,12.2031,51200.0
2011-10-04 12:35:00,17.05,17.11,17.04,17.08,76200.0,12.2031,12.2461,12.196,12.2246,76200.0
2011-10-04 12:40:00,17.08,17.14,17.07,17.13,60600.0,12.2246,12.2675,12.2174,12.2604,60600.0
2011-10-04 12:45:00,17.13,17.15,17.1,17.1,80400.0,12.2604,12.2747,12.2389,12.2389,80400.0
2011-10-04 12:50:00,17.1,17.16,17.07,17.16,85600.0,12.2389,12.2818,12.2174,12.2818,85600.0
2011-10-04 12:55:00,17.16,17.16,17.09,17.1,144600.0,12.2818,12.2818,12.2317,12.2389,144600.0
2011-10-04 13:00:00,17.11,17.11,17.09,17.09,94400.0,12.2461,12.2461,12.2317,12.2317,94400.0
2011-10-04 13:05:00,17.09,17.13,17.04,17.11,71400.0,12.2317,12.2604,12.196,12.2461,71400.0
2011-10-04 13:10:00,17.11,17.13,17.0,17.03,105400.0,12.2461,12.2604,12.1673,12.1888,105400.0
2011-10-04 13:15:00,17.03,17.04,16.99,17.0,169400.0,12.1888,12.196,12.1602,12.1673,169400.0
2011-10-04 13:20:00,17.0,17.05,16.99,17.05,79800.0,12.1673,12.2031,12.1602,12.2031,79800.0
2011-10-04 13:25:00,17.05,17.08,17.01,17.06,91200.0,12.2031,12.2246,12.1745,12.2103,91200.0
2011-10-04 13:30:00,17.06,17.12,17.06,17.11,67600.0,12.2103,12.2532,12.2103,12.2461,67600.0
2011-10-04 13:35:00,17.11,17.11,17.05,17.06,68800.0,12.2461,12.2461,12.2031,12.2103,68800.0
2011-10-04 13:40:00,17.06,17.06,16.98,17.0,94800.0,12.2103,12.2103,12.153,12.1673,94800.0
2011-10-04 13:45:00,17.0,17.07,16.99,17.06,75000.0,12.1673,12.2174,12.1602,12.2103,75000.0
2011-10-04 13:50:00,17.06,17.1,17.05,17.07,77200.0,12.2103,12.2389,12.2031,12.2174,77200.0
2011-10-04 13:55:00,17.07,17.11,17.04,17.08,138000.0,12.2174,12.2461,12.196,12.2246,138000.0
2011-10-04 14:00:00,17.08,17.14,17.08,17.1,125800.0,12.2246,12.2675,12.2246,12.2389,125800.0
2011-10-04 14:05:00,17.09,17.12,17.05,17.05,185600.0,12.2317,12.2532,12.2031,12.2031,185600.0
2011-10-04 14:10:00,17.05,17.07,17.03,17.04,210000.0,12.2031,12.2174,12.1888,12.196,210000.0
2011-10-04 14:15:00,17.03,17.05,17.03,17.03,122200.0,12.1888,12.2031,12.1888,12.1888,122200.0
2011-10-04 14:20:00,17.03,17.03,16.98,17.03,176600.0,12.1888,12.1888,12.153,12.1888,176600.0
2011-10-04 14:25:00,17.03,17.06,17.03,17.04,79200.0,12.1888,12.2103,12.1888,12.196,79200.0
2011-10-04 14:30:00,17.04,17.09,17.04,17.09,149000.0,12.196,12.2317,12.196,12.2317,149000.0
2011-10-04 14:35:00,17.09,17.16,17.09,17.11,159800.0,12.2317,12.2818,12.2317,12.2461,159800.0
2011-10-04 14:40:00,17.11,17.13,17.0,17.02,127800.0,12.2461,12.2604,12.1673,12.1816,127800.0
2011-10-04 14:45:00,17.02,17.05,17.0,17.04,283200.0,12.1816,12.2031,12.1673,12.196,283200.0
2011-10-04 14:50:00,17.04,17.05,16.93,16.95,178000.0,12.196,12.2031,12.1172,12.1315,178000.0
2011-10-04 14:55:00,16.95,17.02,16.93,16.98,175600.0,12.1315,12.1816,12.1172,12.153,175600.0
2011-10-04 15:00:00,16.98,17.06,16.98,17.02,219000.0,12.153,12.2103,12.153,12.1816,219000.0
2011-10-04 15:05:00,17.02,17.05,16.94,16.94,290400.0,12.1816,12.2031,12.1244,12.1244,290400.0
2011-10-04 15:10:00,16.94,16.98,16.9,16.97,177000.0,12.1244,12.153,12.0958,12.1459,177000.0
2011-10-04 15:15:00,16.97,17.0,16.91,17.0,198400.0,12.1459,12.1673,12.1029,12.1673,198400.0
2011-10-04 15:20:00,17.0,17.1,16.99,17.07,263000.0,12.1673,12.2389,12.1602,12.2174,263000.0
2011-10-04 15:25:00,17.08,17.2,17.07,17.15,333200.0,12.2246,12.3105,12.2174,12.2747,333200.0
2011-10-04 15:30:00,17.15,17.27,17.15,17.21,505800.0,12.2747,12.3606,12.2747,12.3176,505800.0
2011-10-04 15:35:00,17.2,17.31,17.18,17.29,352400.0,12.3105,12.3892,12.2962,12.3749,352400.0
2011-10-04 15:40:00,17.29,17.46,17.23,17.45,394600.0,12.3749,12.4966,12.3319,12.4894,394600.0
2011-10-04 15:45:00,17.45,17.59,17.38,17.57,555800.0,12.4894,12.5896,12.4393,12.5753,555800.0
2011-10-04 15:50:00,17.57,17.73,17.55,17.72,763800.0,12.5753,12.6898,12.561,12.6827,763800.0
2011-10-04 15:55:00,17.72,18.12,17.72,18.05,1563200.0,12.6827,12.9689,12.6827,12.9188,1563200.0
2011-10-05 09:30:00,18.08,18.12,17.96,17.96,164600.0,12.9403,12.9689,12.8544,12.8544,164600.0
2011-10-05 09:35:00,17.97,18.11,17.95,18.01,140200.0,12.8616,12.9618,12.8473,12.8902,140200.0
2011-10-05 09:40:00,18.02,18.09,17.96,18.0,130600.0,12.8974,12.9475,12.8544,12.8831,130600.0
2011-10-05 09:45:00,18.01,18.01,17.82,17.82,259200.0,12.8902,12.8902,12.7542,12.7542,259200.0
2011-10-05 09:50:00,17.82,17.85,17.73,17.79,155800.0,12.7542,12.7757,12.6898,12.7328,155800.0
2011-10-05 09:55:00,17.79,17.94,17.79,17.91,156800.0,12.7328,12.8401,12.7328,12.8186,156800.0
2011-10-05 10:00:00,17.9,18.04,17.88,18.04,225200.0,12.8115,12.9117,12.7972,12.9117,225200.0
2011-10-05 10:05:00,18.04,18.09,18.01,18.03,85800.0,12.9117,12.9475,12.8902,12.9045,85800.0
2011-10-05 10:10:00,18.04,18.07,17.96,18.0,104600.0,12.9117,12.9332,12.8544,12.8831,104600.0
2011-10-05 10:15:00,18.0,18.03,17.95,17.96,85800.0,12.8831,12.9045,12.8473,12.8544,85800.0
2011-10-05 10:20:00,17.96,18.02,17.93,17.98,135800.0,12.8544,12.8974,12.833,12.8687,135800.0
2011-10-05 10:25:00,17.98,17.98,17.85,17.86,121200.0,12.8687,12.8687,12.7757,12.7829,121200.0
2011-10-05 10:30:00,17.86,17.93,17.85,17.93,109600.0,12.7829,12.833,12.7757,12.833,109600.0
2011-10-05 10:35:00,17.93,18.0,17.91,17.95,69600.0,12.833,12.8831,12.8186,12.8473,69600.0
2011-10-05 10:40:00,17.96,18.01,17.93,17.99,120800.0,12.8544,12.8902,12.833,12.8759,120800.0
2011-10-05 10:45:00,17.99,18.03,17.93,18.03,176200.0,12.8759,12.9045,12.833,12.9045,176200.0
2011-10-05 10:50:00,18.02,18.08,17.98,18.08,93000.0,12.8974,12.9403,12.8687,12.9403,93000.0
2011-10-05 10:55:00,18.07,18.13,18.05,18.1,91000.0,12.9332,12.9761,12.9188,12.9546,91000.0
2011-10-05 11:00:00,18.1,18.1,18.03,18.07,103000.0,12.9546,12.9546,12.9045,12.9332,103000.0
2011-10-05 11:05:00,18.07,18.1,18.03,18.04,107600.0,12.9332,12.9546,12.9045,12.9117,107600.0
2011-10-05 11:10:00,18.04,18.05,17.99,17.99,42400.0,12.9117,12.9188,12.8759,12.8759,42400.0
2011-10-05 11:15:00,18.0,18.01,17.96,17.98,40600.0,12.8831,12.8902,12.8544,12.8687,40600.0
2011-10-05 11:20:00,17.98,18.03,17.98,18.02,76400.0,12.8687,12.9045,12.8687,12.8974,76400.0
2011-10-05 11:25:00,18.02,18.04,17.99,17.99,100400.0,12.8974,12.9117,12.8759,12.8759,100400.0
2011-10-05 11:30:00,18.0,18.03,17.99,18.0,81800.0,12.8831,12.9045,12.8759,12.8831,81800.0
2011-10-05 11:35:00,18.0,18.05,18.0,18.0,50400.0,12.8831,12.9188,12.8831,12.8831,50400.0
2011-10-05 11:40:00,18.0,18.0,17.97,17.98,98800.0,12.8831,12.8831,12.8616,12.8687,98800.0
2011-10-05 11:45:00,17.98,17.99,17.94,17.98,75600.0,12.8687,12.8759,12.8401,12.8687,75600.0
2011-10-05 11:50:00,17.98,18.0,17.97,18.0,62000.0,12.8687,12.8831,12.8616,12.8831,62000.0
2011-10-05 11:55:00,18.0,18.02,17.96,17.97,82200.0,12.8831,12.8974,12.8544,12.8616,82200.0
2011-10-05 12:00:00,17.97,18.01,17.97,17.99,116000.0,12.8616,12.8902,12.8616,12.8759,116000.0
2011-10-05 12:05:00,17.98,17.98,17.91,17.92,76200.0,12.8687,12.8687,12.8186,12.8258,76200.0
2011-10-05 12:10:00,17.92,17.93,17.86,17.93,84000.0,12.8258,12.833,12.7829,12.833,84000.0
2011-10-05 12:15:00,17.93,17.94,17.85,17.85,144800.0,12.833,12.8401,12.7757,12.7757,144800.0
2011-10-05 12:20:00,17.86,17.95,17.85,17.95,122000.0,12.7829,12.8473,12.7757,12.8473,122000.0
2011-10-05 12:25:00,17.95,17.96,17.93,17.93,101800.0,12.8473,12.8544,12.833,12.833,101800.0
2011-10-05 12:30:00,17.93,17.95,17.89,17.9,109400.0,12.833,12.8473,12.8043,12.8115,109400.0
2011-10-05 12:35:00,17.9,17.91,17.84,17.84,108200.0,12.8115,12.8186,12.7685,12.7685,108200.0
2011-10-05 12:40:00,17.84,17.93,17.83,17.92,259200.0,12.7685,12.833,12.7614,12.8258,259200.0
2011-10-05 12:45:00,17.9,17.93,17.86,17.93,116600.0,12.8115,12.833,12.7829,12.833,116600.0
2011-10-05 12:50:00,17.93,17.99,17.92,17.97,58800.0,12.833,12.8759,12.8258,12.8616,58800.0
2011-10-05 12:55:00,17.97,18.02,17.97,18.0,162200.0,12.8616,12.8974,12.8616,12.8831,162200.0
2011-10-05 13:00:00,18.01,18.07,18.01,18.06,68000.0,12.8902,12.9332,12.8902,12.926,68000.0
2011-10-05 13:05:00,18.06,18.15,18.06,18.13,142600.0,12.926,12.9904,12.926,12.9761,142600.0
2011-10-05 13:10:00,18.14,18.15,18.08,18.11,85200.0,12.9833,12.9904,12.9403,12.9618,85200.0
2011-10-05 13:15:00,18.11,18.25,18.11,18.19,154800.0,12.9618,13.062,12.9618,13.019,154800.0
2011-10-05 13:20:00,18.18,18.29,18.18,18.25,160800.0,13.0119,13.0906,13.0119,13.062,160800.0
2011-10-05 13:25:00,18.26,18.29,18.25,18.25,59200.0,13.0691,13.0906,13.062,13.062,59200.0
2011-10-05 13:30:00,18.26,18.33,18.25,18.27,119400.0,13.0691,13.1192,13.062,13.0763,119400.0
2011-10-05 13:35:00,18.26,18.28,18.24,18.28,198800.0,13.0691,13.0835,13.0548,13.0835,198800.0
2011-10-05 13:40:00,18.27,18.28,18.21,18.25,80600.0,13.0763,13.0835,13.0334,13.062,80600.0
2011-10-05 13:45:00,18.25,18.4,18.25,18.39,403800.0,13.062,13.1693,13.062,13.1622,403800.0
2011-10-05 13:50:00,18.39,18.49,18.38,18.49,430200.0,13.1622,13.2338,13.155,13.2338,430200.0
2011-10-05 13:55:00,18.48,18.49,18.43,18.48,135000.0,13.2266,13.2338,13.1908,13.2266,135000.0
2011-10-05 14:00:00,18.48,18.49,18.45,18.48,200600.0,13.2266,13.2338,13.2051,13.2266,200600.0
2011-10-05 14:05:00,18.48,18.49,18.41,18.41,178600.0,13.2266,13.2338,13.1765,13.1765,178600.0
2011-10-05 14:10:00,18.41,18.42,18.37,18.4,89000.0,13.1765,13.1837,13.1479,13.1693,89000.0
2011-10-05 14:15:00,18.4,18.45,18.4,18.45,123800.0,13.1693,13.2051,13.1693,13.2051,123800.0
2011-10-05 14:20:00,18.44,18.48,18.41,18.48,185200.0,13.198,13.2266,13.1765,13.2266,185200.0
2011-10-05 14:25:00,18.48,18.48,18.47,18.47,126000.0,13.2266,13.2266,13.2194,13.2194,126000.0
2011-10-05 14:30:00,18.47,18.48,18.38,18.39,110800.0,13.2194,13.2266,13.155,13.1622,110800.0
2011-10-05 14:35:00,18.39,18.39,18.3,18.31,129000.0,13.1622,13.1622,13.0978,13.1049,129000.0
2011-10-05 14:40:00,18.31,18.34,18.3,18.33,138200.0,13.1049,13.1264,13.0978,13.1192,138200.0
2011-10-05 14:45:00,18.33,18.45,18.32,18.43,138600.0,13.1192,13.2051,13.1121,13.1908,138600.0
2011-10-05 14:50:00,18.43,18.43,18.4,18.42,119200.0,13.1908,13.1908,13.1693,13.1837,119200.0
2011-10-05 14:55:00,18.42,18.43,18.34,18.34,78400.0,13.1837,13.1908,13.1264,13.1264,78400.0
2011-10-05 15:00:00,18.35,18.35,18.28,18.31,169600.0,13.1336,13.1336,13.0835,13.1049,169600.0
2011-10-05 15:05:00,18.3,18.38,18.3,18.35,132400.0,13.0978,13.155,13.0978,13.1336,132400.0
2011-10-05 15:10:00,18.35,18.41,18.34,18.41,169000.0,13.1336,13.1765,13.1264,13.1765,169000.0
2011-10-05 15:15:00,18.4,18.47,18.39,18.46,138000.0,13.1693,13.2194,13.1622,13.2123,138000.0
2011-10-05 15:20:00,18.46,18.49,18.38,18.39,246200.0,13.2123,13.2338,13.155,13.1622,246200.0
2011-10-05 15:25:00,18.39,18.48,18.39,18.47,193800.0,13.1622,13.2266,13.1622,13.2194,193800.0
2011-10-05 15:30:00,18.47,18.65,18.47,18.64,315200.0,13.2194,13.3483,13.2194,13.3411,315200.0
2011-10-05 15:35:00,18.64,18.73,18.6,18.71,263400.0,13.3411,13.4055,13.3125,13.3912,263400.0
2011-10-05 15:40:00,18.71,18.72,18.63,18.72,364400.0,13.3912,13.3984,13.334,13.3984,364400.0
2011-10-05 15:45:00,18.73,18.74,18.56,18.57,447000.0,13.4055,13.4127,13.2839,13.291,447000.0
2011-10-05 15:50:00,18.58,18.71,18.57,18.71,678000.0,13.2982,13.3912,13.291,13.3912,678000.0
2011-10-05 15:55:00,18.7,18.75,18.68,18.7,994400.0,13.3841,13.4199,13.3698,13.3841,994400.0
2011-10-06 09:30:00,18.61,18.66,18.47,18.6,104000.0,13.3197,13.3554,13.2194,13.3125,104000.0
2011-10-06 09:35:00,18.6,18.67,18.54,18.66,137200.0,13.3125,13.3626,13.2695,13.3554,137200.0
2011-10-06 09:40:00,18.66,18.75,18.61,18.7,161200.0,13.3554,13.4199,13.3197,13.3841,161200.0
2011-10-06 09:45:00,18.69,18.76,18.57,18.59,191600.0,13.3769,13.427,13.291,13.3053,191600.0
2011-10-06 09:50:00,18.59,18.61,18.5,18.54,98800.0,13.3053,13.3197,13.2409,13.2695,98800.0
2011-10-06 09:55:00,18.56,18.56,18.46,18.53,71200.0,13.2839,13.2839,13.2123,13.2624,71200.0
2011-10-06 10:00:00,18.52,18.6,18.47,18.57,88800.0,13.2552,13.3125,13.2194,13.291,88800.0
2011-10-06 10:05:00,18.57,18.64,18.56,18.61,74400.0,13.291,13.3411,13.2839,13.3197,74400.0
2011-10-06 10:10:00,18.61,18.79,18.6,18.78,151000.0,13.3197,13.4485,13.3125,13.4413,151000.0
2011-10-06 10:15:00,18.79,18.82,18.7,18.73,109200.0,13.4485,13.47,13.3841,13.4055,109200.0
2011-10-06 10:20:00,18.74,18.84,18.73,18.82,150600.0,13.4127,13.4843,13.4055,13.47,150600.0
2011-10-06 10:25:00,18.83,18.84,18.75,18.78,68600.0,13.4771,13.4843,13.4199,13.4413,68600.0
2011-10-06 10:30:00,18.79,18.93,18.79,18.93,131000.0,13.4485,13.5487,13.4485,13.5487,131000.0
2011-10-06 10:35:00,18.93,18.97,18.86,18.91,97600.0,13.5487,13.5773,13.4986,13.5344,97600.0
2011-10-06 10:40:00,18.91,18.91,18.86,18.88,67800.0,13.5344,13.5344,13.4986,13.5129,67800.0
2011-10-06 10:45:00,18.89,18.9,18.81,18.81,89200.0,13.5201,13.5272,13.4628,13.4628,89200.0
2011-10-06 10:50:00,18.81,18.9,18.79,18.88,42000.0,13.4628,13.5272,13.4485,13.5129,42000.0
2011-10-06 10:55:00,18.88,18.91,18.81,18.85,66800.0,13.5129,13.5344,13.4628,13.4914,66800.0
2011-10-06 11:00:00,18.85,18.96,18.84,18.91,66200.0,13.4914,13.5702,13.4843,13.5344,66200.0
2011-10-06 11:05:00,18.91,19.0,18.86,18.99,111200.0,13.5344,13.5988,13.4986,13.5916,111200.0
2011-10-06 11:10:00,18.99,19.09,18.98,19.09,133000.0,13.5916,13.6632,13.5845,13.6632,133000.0
2011-10-06 11:15:00,19.09,19.12,19.07,19.1,232200.0,13.6632,13.6847,13.6489,13.6704,232200.0
2011-10-06 11:20:00,19.11,19.13,19.02,19.05,137000.0,13.6775,13.6918,13.6131,13.6346,137000.0
2011-10-06 11:25:00,19.05,19.16,19.04,19.14,117800.0,13.6346,13.7133,13.6274,13.699,117800.0
2011-10-06 11:30:00,19.14,19.2,19.14,19.17,120400.0,13.699,13.7419,13.699,13.7205,120400.0
2011-10-06 11:35:00,19.17,19.2,19.14,19.2,135000.0,13.7205,13.7419,13.699,13.7419,135000.0
2011-10-06 11:40:00,19.18,19.2,19.09,19.14,107800.0,13.7276,13.7419,13.6632,13.699,107800.0
2011-10-06 11:45:00,19.13,19.15,19.0,19.03,146800.0,13.6918,13.7061,13.5988,13.6203,146800.0
2011-10-06 11:50:00,19.03,19.06,19.0,19.02,107000.0,13.6203,13.6417,13.5988,13.6131,107000.0
2011-10-06 11:55:00,19.02,19.04,19.0,19.03,58200.0,13.6131,13.6274,13.5988,13.6203,58200.0
2011-10-06 12:00:00,19.02,19.06,18.98,19.0,56600.0,13.6131,13.6417,13.5845,13.5988,56600.0
2011-10-06 12:05:00,19.0,19.03,18.96,18.97,46800.0,13.5988,13.6203,13.5702,13.5773,46800.0
2011-10-06 12:10:00,18.96,19.0,18.93,19.0,75800.0,13.5702,13.5988,13.5487,13.5988,75800.0
2011-10-06 12:15:00,19.0,19.03,18.96,19.0,95200.0,13.5988,13.6203,13.5702,13.5988,95200.0
2011-10-06 12:20:00,19.0,19.02,18.99,19.02,84600.0,13.5988,13.6131,13.5916,13.6131,84600.0
2011-10-06 12:25:00,19.02,19.02,18.98,18.99,142200.0,13.6131,13.6131,13.5845,13.5916,142200.0
2011-10-06 12:30:00,19.0,19.0,18.95,18.98,133000.0,13.5988,13.5988,13.563,13.5845,133000.0
2011-10-06 12:35:00,18.98,18.99,18.92,18.93,94600.0,13.5845,13.5916,13.5415,13.5487,94600.0
2011-10-06 12:40:00,18.93,18.96,18.89,18.91,85400.0,13.5487,13.5702,13.5201,13.5344,85400.0
2011-10-06 12:45:00,18.9,18.92,18.86,18.92,78000.0,13.5272,13.5415,13.4986,13.5415,78000.0
2011-10-06 12:50:00,18.92,18.92,18.86,18.88,51000.0,13.5415,13.5415,13.4986,13.5129,51000.0
2011-10-06 12:55:00,18.89,18.93,18.88,18.9,50800.0,13.5201,13.5487,13.5129,13.5272,50800.0
2011-10-06 13:00:00,18.9,18.91,18.86,18.86,59000.0,13.5272,13.5344,13.4986,13.4986,59000.0
2011-10-06 13:05:00,18.88,18.92,18.84,18.92,52600.0,13.5129,13.5415,13.4843,13.5415,52600.0
2011-10-06 13:10:00,18.92,18.98,18.91,18.98,33400.0,13.5415,13.5845,13.5344,13.5845,33400.0
2011-10-06 13:15:00,18.98,18.98,18.91,18.91,108200.0,13.5845,13.5845,13.5344,13.5344,108200.0
2011-10-06 13:20:00,18.91,18.96,18.89,18.93,56000.0,13.5344,13.5702,13.5201,13.5487,56000.0
2011-10-06 13:25:00,18.94,18.96,18.86,18.86,68000.0,13.5558,13.5702,13.4986,13.4986,68000.0
2011-10-06 13:30:00,18.88,18.92,18.86,18.86,80400.0,13.5129,13.5415,13.4986,13.4986,80400.0
2011-10-06 13:35:00,18.86,18.88,18.81,18.82,82400.0,13.4986,13.5129,13.4628,13.47,82400.0
2011-10-06 13:40:00,18.83,18.85,18.78,18.8,108800.0,13.4771,13.4914,13.4413,13.4556,108800.0
2011-10-06 13:45:00,18.8,18.85,18.79,18.84,69400.0,13.4556,13.4914,13.4485,13.4843,69400.0
2011-10-06 13:50:00,18.84,18.89,18.84,18.88,51200.0,13.4843,13.5201,13.4843,13.5129,51200.0
2011-10-06 13:55:00,18.88,18.89,18.8,18.82,103000.0,13.5129,13.5201,13.4556,13.47,103000.0
2011-10-06 14:00:00,18.82,18.84,18.77,18.83,157800.0,13.47,13.4843,13.4342,13.4771,157800.0
2011-10-06 14:05:00,18.83,18.88,18.83,18.88,40400.0,13.4771,13.5129,13.4771,13.5129,40400.0
2011-10-06 14:10:00,18.87,18.88,18.86,18.86,26800.0,13.5057,13.5129,13.4986,13.4986,26800.0
2011-10-06 14:15:00,18.86,18.91,18.83,18.91,88400.0,13.4986,13.5344,13.4771,13.5344,88400.0
2011-10-06 14:20:00,18.92,18.94,18.89,18.92,89600.0,13.5415,13.5558,13.5201,13.5415,89600.0
2011-10-06 14:25:00,18.91,18.92,18.89,18.92,43400.0,13.5344,13.5415,13.5201,13.5415,43400.0
2011-10-06 14:30:00,18.92,18.93,18.83,18.83,66800.0,13.5415,13.5487,13.4771,13.4771,66800.0
2011-10-06 14:35:00,18.84,18.87,18.83,18.84,92000.0,13.4843,13.5057,13.4771,13.4843,92000.0
2011-10-06 14:40:00,18.84,18.92,18.83,18.9,77800.0,13.4843,13.5415,13.4771,13.5272,77800.0
2011-10-06 14:45:00,18.9,18.9,18.85,18.86,105000.0,13.5272,13.5272,13.4914,13.4986,105000.0
2011-10-06 14:50:00,18.86,18.88,18.82,18.86,91200.0,13.4986,13.5129,13.47,13.4986,91200.0
2011-10-06 14:55:00,18.86,18.9,18.86,18.89,133400.0,13.4986,13.5272,13.4986,13.5201,133400.0
2011-10-06 15:00:00,18.89,18.9,18.85,18.88,81200.0,13.5201,13.5272,13.4914,13.5129,81200.0
2011-10-06 15:05:00,18.88,18.93,18.88,18.92,119400.0,13.5129,13.5487,13.5129,13.5415,119400.0
2011-10-06 15:10:00,18.92,18.96,18.84,18.84,122400.0,13.5415,13.5702,13.4843,13.4843,122400.0
2011-10-06 15:15:00,18.83,18.87,18.78,18.78,90200.0,13.4771,13.5057,13.4413,13.4413,90200.0
2011-10-06 15:20:00,18.79,18.81,18.75,18.76,227600.0,13.4485,13.4628,13.4199,13.427,227600.0
2011-10-06 15:25:00,18.77,18.84,18.77,18.79,139800.0,13.4342,13.4843,13.4342,13.4485,139800.0
2011-10-06 15:30:00,18.78,18.91,18.77,18.85,209600.0,13.4413,13.5344,13.4342,13.4914,209600.0
2011-10-06 15:35:00,18.85,18.92,18.82,18.91,236400.0,13.4914,13.5415,13.47,13.5344,236400.0
2011-10-06 15:40:00,18.9,19.03,18.89,19.0,265200.0,13.5272,13.6203,13.5201,13.5988,265200.0
2011-10-06 15:45:00,19.0,19.05,18.96,19.04,327800.0,13.5988,13.6346,13.5702,13.6274,327800.0
2011-10-06 15:50:00,19.04,19.09,19.02,19.07,345800.0,13.6274,13.6632,13.6131,13.6489,345800.0
2011-10-06 15:55:00,19.07,19.15,19.07,19.11,797200.0,13.6489,13.7061,13.6489,13.6775,797200.0
2011-10-07 09:30:00,19.22,19.22,19.1,19.14,187000.0,13.7562,13.7562,13.6704,13.699,187000.0
2011-10-07 09:35:00,19.16,19.24,19.11,19.11,81400.0,13.7133,13.7706,13.6775,13.6775,81400.0
2011-10-07 09:40:00,19.09,19.09,19.02,19.04,65200.0,13.6632,13.6632,13.6131,13.6274,65200.0
2011-10-07 09:45:00,19.03,19.05,18.95,18.96,109400.0,13.6203,13.6346,13.563,13.5702,109400.0
2011-10-07 09:50:00,18.96,19.16,18.93,19.13,196400.0,13.5702,13.7133,13.5487,13.6918,196400.0
2011-10-07 09:55:00,19.12,19.15,19.06,19.06,104000.0,13.6847,13.7061,13.6417,13.6417,104000.0
2011-10-07 10:00:00,19.06,19.14,19.01,19.13,127000.0,13.6417,13.699,13.6059,13.6918,127000.0
2011-10-07 10:05:00,19.13,19.13,19.04,19.05,118600.0,13.6918,13.6918,13.6274,13.6346,118600.0
2011-10-07 10:10:00,19.04,19.1,19.01,19.09,103600.0,13.6274,13.6704,13.6059,13.6632,103600.0
2011-10-07 10:15:00,19.1,19.13,19.07,19.11,93000.0,13.6704,13.6918,13.6489,13.6775,93000.0
2011-10-07 10:20:00,19.11,19.11,19.04,19.09,74800.0,13.6775,13.6775,13.6274,13.6632,74800.0
2011-10-07 10:25:00,19.1,19.11,19.05,19.08,111400.0,13.6704,13.6775,13.6346,13.656,111400.0
2011-10-07 10:30:00,19.07,19.11,19.06,19.09,63600.0,13.6489,13.6775,13.6417,13.6632,63600.0
2011-10-07 10:35:00,19.09,19.09,18.98,18.99,89800.0,13.6632,13.6632,13.5845,13.5916,89800.0
2011-10-07 10:40:00,18.99,19.0,18.95,18.95,108000.0,13.5916,13.5988,13.563,13.563,108000.0
2011-10-07 10:45:00,18.93,18.96,18.89,18.92,108000.0,13.5487,13.5702,13.5201,13.5415,108000.0
2011-10-07 10:50:00,18.92,18.99,18.92,18.94,95600.0,13.5415,13.5916,13.5415,13.5558,95600.0
2011-10-07 10:55:00,18.93,18.93,18.86,18.87,171600.0,13.5487,13.5487,13.4986,13.5057,171600.0
2011-10-07 11:00:00,18.86,18.87,18.82,18.84,105200.0,13.4986,13.5057,13.47,13.4843,105200.0
2011-10-07 11:05:00,18.84,18.91,18.83,18.89,130400.0,13.4843,13.5344,13.4771,13.5201,130400.0
2011-10-07 11:10:00,18.89,18.91,18.8,18.8,81200.0,13.5201,13.5344,13.4556,13.4556,81200.0
2011-10-07 11:15:00,18.81,18.84,18.77,18.79,60800.0,13.4628,13.4843,13.4342,13.4485,60800.0
2011-10-07 11:20:00,18.79,18.83,18.74,18.82,46400.0,13.4485,13.4771,13.4127,13.47,46400.0
2011-10-07 11:25:00,18.82,18.84,18.81,18.83,53200.0,13.47,13.4843,13.4628,13.4771,53200.0
2011-10-07 11:30:00,18.83,18.85,18.75,18.77,65800.0,13.4771,13.4914,13.4199,13.4342,65800.0
2011-10-07 11:35:00,18.77,18.77,18.7,18.71,79200.0,13.4342,13.4342,13.3841,13.3912,79200.0
2011-10-07 11:40:00,18.71,18.8,18.71,18.76,136600.0,13.3912,13.4556,13.3912,13.427,136600.0
2011-10-07 11:45:00,18.75,18.8,18.75,18.75,75600.0,13.4199,13.4556,13.4199,13.4199,75600.0
2011-10-07 11:50:00,18.76,18.78,18.74,18.75,85400.0,13.427,13.4413,13.4127,13.4199,85400.0
2011-10-07 11:55:00,18.76,18.77,18.73,18.76,163400.0,13.427,13.4342,13.4055,13.427,163400.0
2011-10-07 12:00:00,18.77,18.78,18.61,18.71,377400.0,13.4342,13.4413,13.3197,13.3912,377400.0
2011-10-07 12:05:00,18.71,18.85,18.71,18.81,108200.0,13.3912,13.4914,13.3912,13.4628,108200.0
2011-10-07 12:10:00,18.82,18.83,18.7,18.75,142400.0,13.47,13.4771,13.3841,13.4199,142400.0
2011-10-07 12:15:00,18.75,18.78,18.61,18.63,122800.0,13.4199,13.4413,13.3197,13.334,122800.0
2011-10-07 12:20:00,18.63,18.66,18.55,18.62,174600.0,13.334,13.3554,13.2767,13.3268,174600.0
2011-10-07 12:25:00,18.62,18.66,18.58,18.64,239400.0,13.3268,13.3554,13.2982,13.3411,239400.0
2011-10-07 12:30:00,18.63,18.65,18.59,18.61,161600.0,13.334,13.3483,13.3053,13.3197,161600.0
2011-10-07 12:35:00,18.63,18.63,18.57,18.58,102400.0,13.334,13.334,13.291,13.2982,102400.0
2011-10-07 12:40:00,18.59,18.59,18.49,18.5,228400.0,13.3053,13.3053,13.2338,13.2409,228400.0
2011-10-07 12:45:00,18.5,18.54,18.49,18.53,119400.0,13.2409,13.2695,13.2338,13.2624,119400.0
2011-10-07 12:50:00,18.53,18.54,18.47,18.47,126400.0,13.2624,13.2695,13.2194,13.2194,126400.0
2011-10-07 12:55:00,18.49,18.52,18.47,18.49,61400.0,13.2338,13.2552,13.2194,13.2338,61400.0
2011-10-07 13:00:00,18.49,18.52,18.48,18.48,41000.0,13.2338,13.2552,13.2266,13.2266,41000.0
2011-10-07 13:05:00,18.48,18.49,18.42,18.43,51600.0,13.2266,13.2338,13.1837,13.1908,51600.0
2011-10-07 13:10:00,18.44,18.53,18.44,18.52,85200.0,13.198,13.2624,13.198,13.2552,85200.0
2011-10-07 13:15:00,18.52,18.58,18.51,18.52,111000.0,13.2552,13.2982,13.2481,13.2552,111000.0
2011-10-07 13:20:00,18.52,18.55,18.5,18.53,139600.0,13.2552,13.2767,13.2409,13.2624,139600.0
2011-10-07 13:25:00,18.54,18.56,18.48,18.49,99200.0,13.2695,13.2839,13.2266,13.2338,99200.0
2011-10-07 13:30:00,18.49,18.49,18.43,18.44,90000.0,13.2338,13.2338,13.1908,13.198,90000.0
2011-10-07 13:35:00,18.45,18.46,18.39,18.39,53400.0,13.2051,13.2123,13.1622,13.1622,53400.0
2011-10-07 13:40:00,18.39,18.4,18.35,18.35,104000.0,13.1622,13.1693,13.1336,13.1336,104000.0
2011-10-07 13:45:00,18.35,18.42,18.35,18.42,110400.0,13.1336,13.1837,13.1336,13.1837,110400.0
2011-10-07 13:50:00,18.42,18.42,18.37,18.39,85400.0,13.1837,13.1837,13.1479,13.1622,85400.0
2011-10-07 13:55:00,18.39,18.44,18.38,18.43,88000.0,13.1622,13.198,13.155,13.1908,88000.0
2011-10-07 14:00:00,18.43,18.48,18.43,18.48,48400.0,13.1908,13.2266,13.1908,13.2266,48400.0
2011-10-07 14:05:00,18.48,18.51,18.45,18.5,50200.0,13.2266,13.2481,13.2051,13.2409,50200.0
2011-10-07 14:10:00,18.5,18.52,18.44,18.46,43600.0,13.2409,13.2552,13.198,13.2123,43600.0
2011-10-07 14:15:00,18.46,18.49,18.43,18.43,118400.0,13.2123,13.2338,13.1908,13.1908,118400.0
2011-10-07 14:20:00,18.43,18.54,18.43,18.5,187600.0,13.1908,13.2695,13.1908,13.2409,187600.0
2011-10-07 14:25:00,18.52,18.58,18.45,18.45,161600.0,13.2552,13.2982,13.2051,13.2051,161600.0
2011-10-07 14:30:00,18.45,18.49,18.4,18.4,116400.0,13.2051,13.2338,13.1693,13.1693,116400.0
2011-10-07 14:35:00,18.41,18.46,18.4,18.41,179800.0,13.1765,13.2123,13.1693,13.1765,179800.0
2011-10-07 14:40:00,18.41,18.43,18.36,18.38,143800.0,13.1765,13.1908,13.1407,13.155,143800.0
2011-10-07 14:45:00,18.38,18.43,18.36,18.4,107000.0,13.155,13.1908,13.1407,13.1693,107000.0
2011-10-07 14:50:00,18.4,18.43,18.38,18.4,109200.0,13.1693,13.1908,13.155,13.1693,109200.0
2011-10-07 14:55:00,18.41,18.47,18.38,18.43,84200.0,13.1765,13.2194,13.155,13.1908,84200.0
2011-10-07 15:00:00,18.43,18.47,18.39,18.4,111400.0,13.1908,13.2194,13.1622,13.1693,111400.0
2011-10-07 15:05:00,18.41,18.46,18.4,18.45,144600.0,13.1765,13.2123,13.1693,13.2051,144600.0
2011-10-07 15:10:00,18.45,18.52,18.43,18.49,179400.0,13.2051,13.2552,13.1908,13.2338,179400.0
2011-10-07 15:15:00,18.49,18.64,18.49,18.55,171200.0,13.2338,13.3411,13.2338,13.2767,171200.0
2011-10-07 15:20:00,18.55,18.61,18.55,18.6,153600.0,13.2767,13.3197,13.2767,13.3125,153600.0
2011-10-07 15:25:00,18.6,18.63,18.55,18.62,267800.0,13.3125,13.334,13.2767,13.3268,267800.0
2011-10-07 15:30:00,18.62,18.71,18.61,18.67,183600.0,13.3268,13.3912,13.3197,13.3626,183600.0
2011-10-07 15:35:00,18.68,18.7,18.6,18.6,112600.0,13.3698,13.3841,13.3125,13.3125,112600.0
2011-10-07 15:40:00,18.6,18.61,18.5,18.55,371000.0,13.3125,13.3197,13.2409,13.2767,371000.0
2011-10-07 15:45:00,18.56,18.57,18.43,18.44,616400.0,13.2839,13.291,13.1908,13.198,616400.0
2011-10-07 15:50:00,18.45,18.49,18.35,18.43,639000.0,13.2051,13.2338,13.1336,13.1908,639000.0
2011-10-07 15:55:00,18.42,18.43,18.29,18.33,993000.0,13.1837,13.1908,13.0906,13.1192,993000.0
2011-10-10 09:30:00,18.7,18.99,18.7,18.94,157000.0,13.3841,13.5916,13.3841,13.5558,157000.0
2011-10-10 09:35:00,18.96,19.01,18.83,19.0,104600.0,13.5702,13.6059,13.4771,13.5988,104600.0
2011-10-10 09:40:00,19.0,19.07,18.99,18.99,64200.0,13.5988,13.6489,13.5916,13.5916,64200.0
2011-10-10 09:45:00,18.99,19.03,18.93,18.96,76000.0,13.5916,13.6203,13.5487,13.5702,76000.0
2011-10-10 09:50:00,18.97,19.11,18.97,19.11,144800.0,13.5773,13.6775,13.5773,13.6775,144800.0
2011-10-10 09:55:00,19.11,19.16,19.09,19.1,130000.0,13.6775,13.7133,13.6632,13.6704,130000.0
2011-10-10 10:00:00,19.1,19.12,19.05,19.1,90000.0,13.6704,13.6847,13.6346,13.6704,90000.0
2011-10-10 10:05:00,19.1,19.11,19.03,19.03,66800.0,13.6704,13.6775,13.6203,13.6203,66800.0
2011-10-10 10:10:00,19.04,19.08,19.02,19.06,68200.0,13.6274,13.656,13.6131,13.6417,68200.0
2011-10-10 10:15:00,19.07,19.1,19.03,19.09,49400.0,13.6489,13.6704,13.6203,13.6632,49400.0
2011-10-10 10:20:00,19.09,19.13,19.05,19.09,81200.0,13.6632,13.6918,13.6346,13.6632,81200.0
2011-10-10 10:25:00,19.09,19.14,19.07,19.1,72000.0,13.6632,13.699,13.6489,13.6704,72000.0
2011-10-10 10:30:00,19.1,19.12,19.06,19.1,64000.0,13.6704,13.6847,13.6417,13.6704,64000.0
2011-10-10 10:35:00,19.1,19.13,19.08,19.08,46400.0,13.6704,13.6918,13.656,13.656,46400.0
2011-10-10 10:40:00,19.08,19.1,19.04,19.07,63400.0,13.656,13.6704,13.6274,13.6489,63400.0
2011-10-10 10:45:00,19.07,19.15,19.07,19.09,74800.0,13.6489,13.7061,13.6489,13.6632,74800.0
2011-10-10 10:50:00,19.09,19.11,19.06,19.11,50200.0,13.6632,13.6775,13.6417,13.6775,50200.0
2011-10-10 10:55:00,19.1,19.11,19.07,19.08,52600.0,13.6704,13.6775,13.6489,13.656,52600.0
2011-10-10 11:00:00,19.08,19.1,19.05,19.07,74800.0,13.656,13.6704,13.6346,13.6489,74800.0
2011-10-10 11:05:00,19.07,19.13,19.07,19.09,61800.0,13.6489,13.6918,13.6489,13.6632,61800.0
2011-10-10 11:10:00,19.09,19.1,19.06,19.08,67400.0,13.6632,13.6704,13.6417,13.656,67400.0
2011-10-10 11:15:00,19.09,19.09,19.06,19.08,48600.0,13.6632,13.6632,13.6417,13.656,48600.0
2011-10-10 11:20:00,19.09,19.1,19.08,19.09,55000.0,13.6632,13.6704,13.656,13.6632,55000.0
2011-10-10 11:25:00,19.09,19.09,19.07,19.08,58200.0,13.6632,13.6632,13.6489,13.656,58200.0
2011-10-10 11:30:00,19.08,19.1,19.08,19.1,41600.0,13.656,13.6704,13.656,13.6704,41600.0
2011-10-10 11:35:00,19.1,19.11,19.09,19.11,50000.0,13.6704,13.6775,13.6632,13.6775,50000.0
2011-10-10 11:40:00,19.11,19.12,19.1,19.11,67600.0,13.6775,13.6847,13.6704,13.6775,67600.0
2011-10-10 11:45:00,19.11,19.12,19.1,19.11,79000.0,13.6775,13.6847,13.6704,13.6775,79000.0
2011-10-10 11:50:00,19.11,19.14,19.1,19.11,43000.0,13.6775,13.699,13.6704,13.6775,43000.0
2011-10-10 11:55:00,19.11,19.15,19.11,19.13,75400.0,13.6775,13.7061,13.6775,13.6918,75400.0
2011-10-10 12:00:00,19.13,19.15,19.11,19.11,41400.0,13.6918,13.7061,13.6775,13.6775,41400.0
2011-10-10 12:05:00,19.11,19.15,19.09,19.11,116200.0,13.6775,13.7061,13.6632,13.6775,116200.0
2011-10-10 12:10:00,19.11,19.12,19.09,19.12,37800.0,13.6775,13.6847,13.6632,13.6847,37800.0
2011-10-10 12:15:00,19.12,19.14,19.09,19.13,52200.0,13.6847,13.699,13.6632,13.6918,52200.0
2011-10-10 12:20:00,19.13,19.15,19.11,19.13,75000.0,13.6918,13.7061,13.6775,13.6918,75000.0
2011-10-10 12:25:00,19.13,19.14,19.1,19.11,41400.0,13.6918,13.699,13.6704,13.6775,41400.0
2011-10-10 12:30:00,19.11,19.11,19.08,19.08,46400.0,13.6775,13.6775,13.656,13.656,46400.0
2011-10-10 12:35:00,19.09,19.09,19.04,19.04,43600.0,13.6632,13.6632,13.6274,13.6274,43600.0
2011-10-10 12:40:00,19.05,19.05,19.02,19.02,78800.0,13.6346,13.6346,13.6131,13.6131,78800.0
2011-10-10 12:45:00,19.02,19.02,18.98,18.99,64200.0,13.6131,13.6131,13.5845,13.5916,64200.0
2011-10-10 12:50:00,18.99,19.08,18.97,18.98,82600.0,13.5916,13.656,13.5773,13.5845,82600.0
2011-10-10 12:55:00,18.98,19.04,18.98,19.04,41400.0,13.5845,13.6274,13.5845,13.6274,41400.0
2011-10-10 13:00:00,19.04,19.04,19.0,19.03,36400.0,13.6274,13.6274,13.5988,13.6203,36400.0
2011-10-10 13:05:00,19.03,19.05,19.0,19.03,43400.0,13.6203,13.6346,13.5988,13.6203,43400.0
2011-10-10 13:10:00,19.03,19.05,19.03,19.05,32800.0,13.6203,13.6346,13.6203,13.6346,32800.0
2011-10-10 13:15:00,19.05,19.1,19.04,19.1,47200.0,13.6346,13.6704,13.6274,13.6704,47200.0
2011-10-10 13:20:00,19.1,19.14,19.09,19.14,75600.0,13.6704,13.699,13.6632,13.699,75600.0
2011-10-10 13:25:00,19.14,19.14,19.09,19.11,43600.0,13.699,13.699,13.6632,13.6775,43600.0
2011-10-10 13:30:00,19.11,19.13,19.1,19.11,35800.0,13.6775,13.6918,13.6704,13.6775,35800.0
2011-10-10 13:35:00,19.12,19.13,19.08,19.08,34000.0,13.6847,13.6918,13.656,13.656,34000.0
2011-10-10 13:40:00,19.09,19.11,19.05,19.08,40800.0,13.6632,13.6775,13.6346,13.656,40800.0
2011-10-10 13:45:00,19.07,19.08,19.06,19.07,31000.0,13.6489,13.656,13.6417,13.6489,31000.0
2011-10-10 13:50:00,19.1,19.11,19.05,19.08,100600.0,13.6704,13.6775,13.6346,13.656,100600.0
2011-10-10 13:55:00,19.08,19.1,19.07,19.08,45000.0,13.656,13.6704,13.6489,13.656,45000.0
2011-10-10 14:00:00,19.08,19.1,19.06,19.07,48400.0,13.656,13.6704,13.6417,13.6489,48400.0
2011-10-10 14:05:00,19.07,19.09,19.02,19.03,118600.0,13.6489,13.6632,13.6131,13.6203,118600.0
2011-10-10 14:10:00,19.03,19.05,19.02,19.05,30600.0,13.6203,13.6346,13.6131,13.6346,30600.0
2011-10-10 14:15:00,19.05,19.06,19.03,19.03,30200.0,13.6346,13.6417,13.6203,13.6203,30200.0
2011-10-10 14:20:00,19.04,19.09,19.03,19.09,41000.0,13.6274,13.6632,13.6203,13.6632,41000.0
2011-10-10 14:25:00,19.09,19.11,19.08,19.1,58000.0,13.6632,13.6775,13.656,13.6704,58000.0
2011-10-10 14:30:00,19.1,19.11,19.09,19.11,43600.0,13.6704,13.6775,13.6632,13.6775,43600.0
2011-10-10 14:35:00,19.11,19.11,19.08,19.09,66200.0,13.6775,13.6775,13.656,13.6632,66200.0
2011-10-10 14:40:00,19.08,19.09,19.05,19.07,73000.0,13.656,13.6632,13.6346,13.6489,73000.0
2011-10-10 14:45:00,19.06,19.07,19.04,19.04,26600.0,13.6417,13.6489,13.6274,13.6274,26600.0
2011-10-10 14:50:00,19.04,19.07,19.04,19.06,34600.0,13.6274,13.6489,13.6274,13.6417,34600.0
2011-10-10 14:55:00,19.06,19.06,19.03,19.03,32600.0,13.6417,13.6417,13.6203,13.6203,32600.0
2011-10-10 15:00:00,19.03,19.04,19.02,19.03,50200.0,13.6203,13.6274,13.6131,13.6203,50200.0
2011-10-10 15:05:00,19.02,19.02,18.92,18.95,77400.0,13.6131,13.6131,13.5415,13.563,77400.0
2011-10-10 15:10:00,18.95,18.97,18.9,18.92,108800.0,13.563,13.5773,13.5272,13.5415,108800.0
2011-10-10 15:15:00,18.93,19.03,18.93,19.02,73000.0,13.5487,13.6203,13.5487,13.6131,73000.0
2011-10-10 15:20:00,19.02,19.02,18.9,18.92,104800.0,13.6131,13.6131,13.5272,13.5415,104800.0
2011-10-10 15:25:00,18.92,19.02,18.92,18.99,101600.0,13.5415,13.6131,13.5415,13.5916,101600.0
2011-10-10 15:30:00,18.98,19.06,18.95,19.03,130400.0,13.5845,13.6417,13.563,13.6203,130400.0
2011-10-10 15:35:00,19.03,19.04,18.96,19.03,234800.0,13.6203,13.6274,13.5702,13.6203,234800.0
2011-10-10 15:40:00,19.03,19.08,18.98,19.08,224600.0,13.6203,13.656,13.5845,13.656,224600.0
2011-10-10 15:45:00,19.08,19.14,19.08,19.13,298600.0,13.656,13.699,13.656,13.6918,298600.0
2011-10-10 15:50:00,19.14,19.22,19.13,19.22,356200.0,13.699,13.7562,13.6918,13.7562,356200.0
2011-10-10 15:55:00,19.22,19.28,19.2,19.27,799800.0,13.7562,13.7992,13.7419,13.792,799800.0
2011-10-11 09:30:00,19.14,19.17,19.01,19.06,140400.0,13.699,13.7205,13.6059,13.6417,140400.0
2011-10-11 09:35:00,19.05,19.18,19.04,19.18,96000.0,13.6346,13.7276,13.6274,13.7276,96000.0
2011-10-11 09:40:00,19.18,19.19,19.07,19.08,50400.0,13.7276,13.7348,13.6489,13.656,50400.0
2011-10-11 09:45:00,19.07,19.18,19.03,19.18,71000.0,13.6489,13.7276,13.6203,13.7276,71000.0
2011-10-11 09:50:00,19.18,19.22,19.15,19.19,58200.0,13.7276,13.7562,13.7061,13.7348,58200.0
2011-10-11 09:55:00,19.2,19.23,19.15,19.22,39000.0,13.7419,13.7634,13.7061,13.7562,39000.0
2011-10-11 10:00:00,19.22,19.22,19.11,19.11,52000.0,13.7562,13.7562,13.6775,13.6775,52000.0
2011-10-11 10:05:00,19.11,19.11,19.06,19.11,56800.0,13.6775,13.6775,13.6417,13.6775,56800.0
2011-10-11 10:10:00,19.11,19.2,19.11,19.18,50800.0,13.6775,13.7419,13.6775,13.7276,50800.0
2011-10-11 10:15:00,19.18,19.21,19.14,19.17,33400.0,13.7276,13.7491,13.699,13.7205,33400.0
2011-10-11 10:20:00,19.17,19.26,19.14,19.26,40000.0,13.7205,13.7849,13.699,13.7849,40000.0
2011-10-11 10:25:00,19.25,19.36,19.25,19.36,66000.0,13.7777,13.8564,13.7777,13.8564,66000.0
2011-10-11 10:30:00,19.36,19.43,19.35,19.43,69000.0,13.8564,13.9065,13.8493,13.9065,69000.0
2011-10-11 10:35:00,19.42,19.43,19.35,19.43,79400.0,13.8994,13.9065,13.8493,13.9065,79400.0
2011-10-11 10:40:00,19.43,19.57,19.43,19.57,158600.0,13.9065,14.0067,13.9065,14.0067,158600.0
2011-10-11 10:45:00,19.56,19.64,19.55,19.6,134000.0,13.9996,14.0568,13.9924,14.0282,134000.0
2011-10-11 10:50:00,19.6,19.6,19.54,19.56,149000.0,14.0282,14.0282,13.9853,13.9996,149000.0
2011-10-11 10:55:00,19.55,19.6,19.51,19.59,99800.0,13.9924,14.0282,13.9638,14.0211,99800.0
2011-10-11 11:00:00,19.58,19.61,19.54,19.61,80400.0,14.0139,14.0354,13.9853,14.0354,80400.0
2011-10-11 11:05:00,19.6,19.6,19.52,19.53,64800.0,14.0282,14.0282,13.971,13.9781,64800.0
2011-10-11 11:10:00,19.54,19.55,19.49,19.5,47000.0,13.9853,13.9924,13.9495,13.9566,47000.0
2011-10-11 11:15:00,19.49,19.49,19.41,19.44,68000.0,13.9495,13.9495,13.8922,13.9137,68000.0
2011-10-11 11:20:00,19.43,19.45,19.41,19.43,51000.0,13.9065,13.9209,13.8922,13.9065,51000.0
2011-10-11 11:25:00,19.43,19.44,19.38,19.39,38400.0,13.9065,13.9137,13.8708,13.8779,38400.0
2011-10-11 11:30:00,19.39,19.45,19.38,19.45,52600.0,13.8779,13.9209,13.8708,13.9209,52600.0
2011-10-11 11:35:00,19.45,19.5,19.42,19.48,55600.0,13.9209,13.9566,13.8994,13.9423,55600.0
2011-10-11 11:40:00,19.48,19.53,19.47,19.52,37400.0,13.9423,13.9781,13.9352,13.971,37400.0
2011-10-11 11:45:00,19.52,19.53,19.5,19.5,51200.0,13.971,13.9781,13.9566,13.9566,51200.0
2011-10-11 11:50:00,19.5,19.51,19.45,19.47,49400.0,13.9566,13.9638,13.9209,13.9352,49400.0
2011-10-11 11:55:00,19.47,19.57,19.46,19.54,59600.0,13.9352,14.0067,13.928,13.9853,59600.0
2011-10-11 12:00:00,19.55,19.56,19.47,19.49,62000.0,13.9924,13.9996,13.9352,13.9495,62000.0
2011-10-11 12:05:00,19.48,19.53,19.48,19.53,46000.0,13.9423,13.9781,13.9423,13.9781,46000.0
2011-10-11 12:10:00,19.54,19.54,19.48,19.49,49600.0,13.9853,13.9853,13.9423,13.9495,49600.0
2011-10-11 12:15:00,19.5,19.5,19.47,19.48,59400.0,13.9566,13.9566,13.9352,13.9423,59400.0
2011-10-11 12:20:00,19.48,19.49,19.41,19.43,43000.0,13.9423,13.9495,13.8922,13.9065,43000.0
2011-10-11 12:25:00,19.43,19.45,19.41,19.45,40800.0,13.9065,13.9209,13.8922,13.9209,40800.0
2011-10-11 12:30:00,19.46,19.47,19.38,19.38,51000.0,13.928,13.9352,13.8708,13.8708,51000.0
2011-10-11 12:35:00,19.39,19.41,19.31,19.31,41600.0,13.8779,13.8922,13.8207,13.8207,41600.0
2011-10-11 12:40:00,19.31,19.34,19.27,19.34,65000.0,13.8207,13.8421,13.792,13.8421,65000.0
2011-10-11 12:45:00,19.35,19.36,19.29,19.3,40000.0,13.8493,13.8564,13.8063,13.8135,40000.0
2011-10-11 12:50:00,19.3,19.33,19.29,19.31,36200.0,13.8135,13.835,13.8063,13.8207,36200.0
2011-10-11 12:55:00,19.32,19.38,19.32,19.36,31600.0,13.8278,13.8708,13.8278,13.8564,31600.0
2011-10-11 13:00:00,19.36,19.4,19.35,19.36,38800.0,13.8564,13.8851,13.8493,13.8564,38800.0
2011-10-11 13:05:00,19.36,19.38,19.33,19.37,55200.0,13.8564,13.8708,13.835,13.8636,55200.0
2011-10-11 13:10:00,19.36,19.38,19.29,19.32,82200.0,13.8564,13.8708,13.8063,13.8278,82200.0
2011-10-11 13:15:00,19.33,19.38,19.33,19.37,71800.0,13.835,13.8708,13.835,13.8636,71800.0
2011-10-11 13:20:00,19.37,19.43,19.36,19.4,28600.0,13.8636,13.9065,13.8564,13.8851,28600.0
2011-10-11 13:25:00,19.41,19.46,19.38,19.45,31200.0,13.8922,13.928,13.8708,13.9209,31200.0
2011-10-11 13:30:00,19.46,19.47,19.42,19.44,78000.0,13.928,13.9352,13.8994,13.9137,78000.0
2011-10-11 13:35:00,19.44,19.47,19.43,19.45,31800.0,13.9137,13.9352,13.9065,13.9209,31800.0
2011-10-11 13:40:00,19.45,19.47,19.42,19.44,53200.0,13.9209,13.9352,13.8994,13.9137,53200.0
2011-10-11 13:45:00,19.45,19.48,19.38,19.39,103000.0,13.9209,13.9423,13.8708,13.8779,103000.0
2011-10-11 13:50:00,19.38,19.5,19.38,19.5,64400.0,13.8708,13.9566,13.8708,13.9566,64400.0
2011-10-11 13:55:00,19.5,19.53,19.5,19.53,24800.0,13.9566,13.9781,13.9566,13.9781,24800.0
2011-10-11 14:00:00,19.53,19.54,19.48,19.49,42600.0,13.9781,13.9853,13.9423,13.9495,42600.0
2011-10-11 14:05:00,19.49,19.5,19.46,19.47,58800.0,13.9495,13.9566,13.928,13.9352,58800.0
2011-10-11 14:10:00,19.47,19.5,19.46,19.5,48800.0,13.9352,13.9566,13.928,13.9566,48800.0
2011-10-11 14:15:00,19.5,19.55,19.49,19.52,124400.0,13.9566,13.9924,13.9495,13.971,124400.0
2011-10-11 14:20:00,19.51,19.53,19.43,19.46,155600.0,13.9638,13.9781,13.9065,13.928,155600.0
2011-10-11 14:25:00,19.46,19.48,19.43,19.45,101200.0,13.928,13.9423,13.9065,13.9209,101200.0
2011-10-11 14:30:00,19.45,19.5,19.43,19.48,105800.0,13.9209,13.9566,13.9065,13.9423,105800.0
2011-10-11 14:35:00,19.49,19.49,19.44,19.46,82800.0,13.9495,13.9495,13.9137,13.928,82800.0
2011-10-11 14:40:00,19.47,19.5,19.46,19.49,92000.0,13.9352,13.9566,13.928,13.9495,92000.0
2011-10-11 14:45:00,19.49,19.5,19.45,19.46,97000.0,13.9495,13.9566,13.9209,13.928,97000.0
2011-10-11 14:50:00,19.46,19.48,19.45,19.46,58200.0,13.928,13.9423,13.9209,13.928,58200.0
2011-10-11 14:55:00,19.45,19.49,19.45,19.48,49200.0,13.9209,13.9495,13.9209,13.9423,49200.0
2011-10-11 15:00:00,19.49,19.55,19.49,19.54,75400.0,13.9495,13.9924,13.9495,13.9853,75400.0
2011-10-11 15:05:00,19.54,19.58,19.51,19.56,83000.0,13.9853,14.0139,13.9638,13.9996,83000.0
2011-10-11 15:10:00,19.56,19.57,19.52,19.55,62400.0,13.9996,14.0067,13.971,13.9924,62400.0
2011-10-11 15:15:00,19.55,19.57,19.5,19.51,80600.0,13.9924,14.0067,13.9566,13.9638,80600.0
2011-10-11 15:20:00,19.51,19.53,19.47,19.52,87000.0,13.9638,13.9781,13.9352,13.971,87000.0
2011-10-11 15:25:00,19.52,19.55,19.45,19.46,147000.0,13.971,13.9924,13.9209,13.928,147000.0
2011-10-11 15:30:00,19.46,19.57,19.45,19.56,162800.0,13.928,14.0067,13.9209,13.9996,162800.0
2011-10-11 15:35:00,19.56,19.58,19.5,19.54,197600.0,13.9996,14.0139,13.9566,13.9853,197600.0
2011-10-11 15:40:00,19.54,19.58,19.5,19.5,226000.0,13.9853,14.0139,13.9566,13.9566,226000.0
2011-10-11 15:45:00,19.51,19.55,19.47,19.52,241800.0,13.9638,13.9924,13.9352,13.971,241800.0
2011-10-11 15:50:00,19.51,19.54,19.47,19.47,326800.0,13.9638,13.9853,13.9352,13.9352,326800.0
2011-10-11 15:55:00,19.48,19.49,19.45,19.47,624000.0,13.9423,13.9495,13.9209,13.9352,624000.0
2011-10-12 09:30:00,19.84,19.88,19.73,19.86,224400.0,14.2,14.2286,14.1213,14.2143,224400.0
2011-10-12 09:35:00,19.86,19.93,19.78,19.88,115600.0,14.2143,14.2644,14.157,14.2286,115600.0
2011-10-12 09:40:00,19.87,20.16,19.87,20.15,281400.0,14.2215,14.429,14.2215,14.4219,281400.0
2011-10-12 09:45:00,20.14,20.18,20.09,20.18,199000.0,14.4147,14.4433,14.3789,14.4433,199000.0
2011-10-12 09:50:00,20.18,20.47,20.18,20.47,293200.0,14.4433,14.6509,14.4433,14.6509,293200.0
2011-10-12 09:55:00,20.46,20.65,20.43,20.63,283000.0,14.6437,14.7797,14.6223,14.7654,283000.0
2011-10-12 10:00:00,20.63,20.63,20.4,20.42,236800.0,14.7654,14.7654,14.6008,14.6151,236800.0
2011-10-12 10:05:00,20.42,20.45,20.38,20.41,193000.0,14.6151,14.6366,14.5865,14.608,193000.0
2011-10-12 10:10:00,20.42,20.53,20.39,20.53,158000.0,14.6151,14.6938,14.5936,14.6938,158000.0
2011-10-12 10:15:00,20.53,20.66,20.53,20.61,424800.0,14.6938,14.7869,14.6938,14.7511,424800.0
2011-10-12 10:20:00,20.61,20.62,20.51,20.57,191400.0,14.7511,14.7583,14.6795,14.7225,191400.0
2011-10-12 10:25:00,20.57,20.59,20.46,20.47,195000.0,14.7225,14.7368,14.6437,14.6509,195000.0
2011-10-12 10:30:00,20.48,20.52,20.41,20.52,181400.0,14.6581,14.6867,14.608,14.6867,181400.0
2011-10-12 10:35:00,20.52,20.56,20.49,20.52,217800.0,14.6867,14.7153,14.6652,14.6867,217800.0
2011-10-12 10:40:00,20.52,20.63,20.5,20.63,223800.0,14.6867,14.7654,14.6724,14.7654,223800.0
2011-10-12 10:45:00,20.63,20.64,20.49,20.49,151200.0,14.7654,14.7726,14.6652,14.6652,151200.0
2011-10-12 10:50:00,20.5,20.5,20.4,20.47,115000.0,14.6724,14.6724,14.6008,14.6509,115000.0
2011-10-12 10:55:00,20.47,20.5,20.43,20.47,156400.0,14.6509,14.6724,14.6223,14.6509,156400.0
2011-10-12 11:00:00,20.47,20.52,20.46,20.51,122600.0,14.6509,14.6867,14.6437,14.6795,122600.0
2011-10-12 11:05:00,20.5,20.53,20.49,20.53,94400.0,14.6724,14.6938,14.6652,14.6938,94400.0
2011-10-12 11:10:00,20.53,20.58,20.51,20.56,53800.0,14.6938,14.7296,14.6795,14.7153,53800.0
2011-10-12 11:15:00,20.57,20.61,20.53,20.59,104200.0,14.7225,14.7511,14.6938,14.7368,104200.0
2011-10-12 11:20:00,20.58,20.58,20.49,20.49,106800.0,14.7296,14.7296,14.6652,14.6652,106800.0
2011-10-12 11:25:00,20.49,20.59,20.49,20.57,136400.0,14.6652,14.7368,14.6652,14.7225,136400.0
2011-10-12 11:30:00,20.57,20.61,20.56,20.6,96400.0,14.7225,14.7511,14.7153,14.7439,96400.0
2011-10-12 11:35:00,20.6,20.64,20.58,20.61,94200.0,14.7439,14.7726,14.7296,14.7511,94200.0
2011-10-12 11:40:00,20.61,20.67,20.61,20.63,137800.0,14.7511,14.794,14.7511,14.7654,137800.0
2011-10-12 11:45:00,20.63,20.63,20.54,20.58,121000.0,14.7654,14.7654,14.701,14.7296,121000.0
2011-10-12 11:50:00,20.57,20.59,20.54,20.55,167200.0,14.7225,14.7368,14.701,14.7082,167200.0
2011-10-12 11:55:00,20.55,20.56,20.48,20.48,106200.0,14.7082,14.7153,14.6581,14.6581,106200.0
2011-10-12 12:00:00,20.48,20.53,20.48,20.49,135200.0,14.6581,14.6938,14.6581,14.6652,135200.0
2011-10-12 12:05:00,20.49,20.51,20.47,20.47,81000.0,14.6652,14.6795,14.6509,14.6509,81000.0
2011-10-12 12:10:00,20.48,20.52,20.46,20.52,66200.0,14.6581,14.6867,14.6437,14.6867,66200.0
2011-10-12 12:15:00,20.52,20.53,20.5,20.52,47800.0,14.6867,14.6938,14.6724,14.6867,47800.0
2011-10-12 12:20:00,20.51,20.53,20.51,20.52,52200.0,14.6795,14.6938,14.6795,14.6867,52200.0
2011-10-12 12:25:00,20.53,20.53,20.48,20.49,102400.0,14.6938,14.6938,14.6581,14.6652,102400.0
2011-10-12 12:30:00,20.49,20.53,20.49,20.53,92400.0,14.6652,14.6938,14.6652,14.6938,92400.0
2011-10-12 12:35:00,20.53,20.58,20.51,20.56,126600.0,14.6938,14.7296,14.6795,14.7153,126600.0
2011-10-12 12:40:00,20.56,20.59,20.56,20.57,63800.0,14.7153,14.7368,14.7153,14.7225,63800.0
2011-10-12 12:45:00,20.58,20.6,20.56,20.56,64200.0,14.7296,14.7439,14.7153,14.7153,64200.0
2011-10-12 12:50:00,20.57,20.67,20.57,20.67,108400.0,14.7225,14.794,14.7225,14.794,108400.0
2011-10-12 12:55:00,20.67,20.67,20.65,20.66,64200.0,14.794,14.794,14.7797,14.7869,64200.0
2011-10-12 13:00:00,20.66,20.7,20.63,20.7,74800.0,14.7869,14.8155,14.7654,14.8155,74800.0
2011-10-12 13:05:00,20.7,20.7,20.6,20.6,61800.0,14.8155,14.8155,14.7439,14.7439,61800.0
2011-10-12 13:10:00,20.6,20.63,20.58,20.59,51400.0,14.7439,14.7654,14.7296,14.7368,51400.0
2011-10-12 13:15:00,20.59,20.62,20.58,20.61,50800.0,14.7368,14.7583,14.7296,14.7511,50800.0
2011-10-12 13:20:00,20.61,20.65,20.6,20.63,34800.0,14.7511,14.7797,14.7439,14.7654,34800.0
2011-10-12 13:25:00,20.63,20.63,20.6,20.61,65000.0,14.7654,14.7654,14.7439,14.7511,65000.0
2011-10-12 13:30:00,20.61,20.65,20.59,20.6,114400.0,14.7511,14.7797,14.7368,14.7439,114400.0
2011-10-12 13:35:00,20.6,20.67,20.6,20.66,101800.0,14.7439,14.794,14.7439,14.7869,101800.0
2011-10-12 13:40:00,20.67,20.67,20.64,20.66,107000.0,14.794,14.794,14.7726,14.7869,107000.0
2011-10-12 13:45:00,20.66,20.7,20.66,20.66,107000.0,14.7869,14.8155,14.7869,14.7869,107000.0
2011-10-12 13:50:00,20.66,20.67,20.6,20.64,146200.0,14.7869,14.794,14.7439,14.7726,146200.0
2011-10-12 13:55:00,20.64,20.64,20.61,20.61,94800.0,14.7726,14.7726,14.7511,14.7511,94800.0
2011-10-12 14:00:00,20.61,20.64,20.58,20.61,213200.0,14.7511,14.7726,14.7296,14.7511,213200.0
2011-10-12 14:05:00,20.61,20.68,20.61,20.67,132200.0,14.7511,14.8012,14.7511,14.794,132200.0
2011-10-12 14:10:00,20.68,20.71,20.66,20.71,116200.0,14.8012,14.8227,14.7869,14.8227,116200.0
2011-10-12 14:15:00,20.7,20.71,20.67,20.71,150600.0,14.8155,14.8227,14.794,14.8227,150600.0
2011-10-12 14:20:00,20.71,20.75,20.68,20.75,365800.0,14.8227,14.8513,14.8012,14.8513,365800.0
2011-10-12 14:25:00,20.75,20.9,20.75,20.83,291200.0,14.8513,14.9587,14.8513,14.9086,291200.0
2011-10-12 14:30:00,20.83,20.95,20.82,20.93,214400.0,14.9086,14.9944,14.9014,14.9801,214400.0
2011-10-12 14:35:00,20.93,20.93,20.82,20.82,197600.0,14.9801,14.9801,14.9014,14.9014,197600.0
2011-10-12 14:40:00,20.82,20.86,20.79,20.81,171200.0,14.9014,14.93,14.8799,14.8942,171200.0
2011-10-12 14:45:00,20.81,20.86,20.8,20.85,140600.0,14.8942,14.93,14.8871,14.9229,140600.0
2011-10-12 14:50:00,20.85,20.86,20.74,20.75,131000.0,14.9229,14.93,14.8441,14.8513,131000.0
2011-10-12 14:55:00,20.75,20.75,20.62,20.64,197800.0,14.8513,14.8513,14.7583,14.7726,197800.0
2011-10-12 15:00:00,20.64,20.67,20.63,20.64,142000.0,14.7726,14.794,14.7654,14.7726,142000.0
2011-10-12 15:05:00,20.63,20.64,20.59,20.62,212800.0,14.7654,14.7726,14.7368,14.7583,212800.0
2011-10-12 15:10:00,20.61,20.64,20.58,20.63,165000.0,14.7511,14.7726,14.7296,14.7654,165000.0
2011-10-12 15:15:00,20.63,20.63,20.54,20.58,146800.0,14.7654,14.7654,14.701,14.7296,146800.0
2011-10-12 15:20:00,20.59,20.61,20.51,20.57,222000.0,14.7368,14.7511,14.6795,14.7225,222000.0
2011-10-12 15:25:00,20.56,20.59,20.55,20.55,227000.0,14.7153,14.7368,14.7082,14.7082,227000.0
2011-10-12 15:30:00,20.55,20.57,20.48,20.49,310800.0,14.7082,14.7225,14.6581,14.6652,310800.0
2011-10-12 15:35:00,20.49,20.52,20.46,20.48,363000.0,14.6652,14.6867,14.6437,14.6581,363000.0
2011-10-12 15:40:00,20.48,20.56,20.47,20.52,358200.0,14.6581,14.7153,14.6509,14.6867,358200.0
2011-10-12 15:45:00,20.52,20.55,20.3,20.34,615000.0,14.6867,14.7082,14.5292,14.5579,615000.0
2011-10-12 15:50:00,20.34,20.42,20.31,20.33,546800.0,14.5579,14.6151,14.5364,14.5507,546800.0
2011-10-12 15:55:00,20.33,20.4,20.3,20.31,948800.0,14.5507,14.6008,14.5292,14.5364,948800.0
2011-10-13 09:30:00,20.12,20.16,19.99,20.0,186400.0,14.4004,14.429,14.3074,14.3145,186400.0
2011-10-13 09:35:00,19.99,20.03,19.9,19.97,159400.0,14.3074,14.336,14.2429,14.293,159400.0
2011-10-13 09:40:00,19.96,19.97,19.89,19.92,122600.0,14.2859,14.293,14.2358,14.2573,122600.0
2011-10-13 09:45:00,19.91,19.94,19.86,19.88,126600.0,14.2501,14.2716,14.2143,14.2286,126600.0
2011-10-13 09:50:00,19.88,19.89,19.81,19.81,105800.0,14.2286,14.2358,14.1785,14.1785,105800.0
2011-10-13 09:55:00,19.81,19.84,19.76,19.81,161800.0,14.1785,14.2,14.1427,14.1785,161800.0
2011-10-13 10:00:00,19.8,19.89,19.75,19.78,261800.0,14.1714,14.2358,14.1356,14.157,261800.0
2011-10-13 10:05:00,19.77,19.84,19.77,19.82,93000.0,14.1499,14.2,14.1499,14.1857,93000.0
2011-10-13 10:10:00,19.82,19.86,19.78,19.85,84400.0,14.1857,14.2143,14.157,14.2071,84400.0
2011-10-13 10:15:00,19.85,19.88,19.78,19.79,237000.0,14.2071,14.2286,14.157,14.1642,237000.0
2011-10-13 10:20:00,19.78,19.85,19.77,19.85,82000.0,14.157,14.2071,14.1499,14.2071,82000.0
2011-10-13 10:25:00,19.85,19.91,19.82,19.9,131200.0,14.2071,14.2501,14.1857,14.2429,131200.0
2011-10-13 10:30:00,19.9,19.99,19.88,19.96,113600.0,14.2429,14.3074,14.2286,14.2859,113600.0
2011-10-13 10:35:00,19.96,19.97,19.91,19.96,100600.0,14.2859,14.293,14.2501,14.2859,100600.0
2011-10-13 10:40:00,19.96,19.97,19.9,19.97,83600.0,14.2859,14.293,14.2429,14.293,83600.0
2011-10-13 10:45:00,19.96,19.97,19.88,19.88,75400.0,14.2859,14.293,14.2286,14.2286,75400.0
2011-10-13 10:50:00,19.88,19.92,19.86,19.87,77800.0,14.2286,14.2573,14.2143,14.2215,77800.0
2011-10-13 10:55:00,19.86,19.89,19.81,19.82,92800.0,14.2143,14.2358,14.1785,14.1857,92800.0
2011-10-13 11:00:00,19.82,19.9,19.79,19.89,115000.0,14.1857,14.2429,14.1642,14.2358,115000.0
2011-10-13 11:05:00,19.9,19.91,19.82,19.84,70200.0,14.2429,14.2501,14.1857,14.2,70200.0
2011-10-13 11:10:00,19.84,19.92,19.82,19.9,66800.0,14.2,14.2573,14.1857,14.2429,66800.0
2011-10-13 11:15:00,19.9,19.92,19.79,19.8,123400.0,14.2429,14.2573,14.1642,14.1714,123400.0
2011-10-13 11:20:00,19.8,19.88,19.8,19.86,92400.0,14.1714,14.2286,14.1714,14.2143,92400.0
2011-10-13 11:25:00,19.86,19.89,19.83,19.84,57400.0,14.2143,14.2358,14.1928,14.2,57400.0
2011-10-13 11:30:00,19.84,19.88,19.82,19.84,58600.0,14.2,14.2286,14.1857,14.2,58600.0
2011-10-13 11:35:00,19.84,19.87,19.78,19.79,130200.0,14.2,14.2215,14.157,14.1642,130200.0
2011-10-13 11:40:00,19.79,19.82,19.77,19.81,136600.0,14.1642,14.1857,14.1499,14.1785,136600.0
2011-10-13 11:45:00,19.81,19.86,19.8,19.82,130600.0,14.1785,14.2143,14.1714,14.1857,130600.0
2011-10-13 11:50:00,19.82,19.83,19.77,19.77,104800.0,14.1857,14.1928,14.1499,14.1499,104800.0
2011-10-13 11:55:00,19.78,19.82,19.77,19.8,54400.0,14.157,14.1857,14.1499,14.1714,54400.0
2011-10-13 12:00:00,19.8,19.85,19.8,19.83,45400.0,14.1714,14.2071,14.1714,14.1928,45400.0
2011-10-13 12:05:00,19.83,19.85,19.81,19.82,47800.0,14.1928,14.2071,14.1785,14.1857,47800.0
2011-10-13 12:10:00,19.82,19.83,19.75,19.75,72400.0,14.1857,14.1928,14.1356,14.1356,72400.0
2011-10-13 12:15:00,19.75,19.77,19.74,19.75,55000.0,14.1356,14.1499,14.1284,14.1356,55000.0
2011-10-13 12:20:00,19.75,19.79,19.75,19.78,52600.0,14.1356,14.1642,14.1356,14.157,52600.0
2011-10-13 12:25:00,19.78,19.79,19.74,19.74,58400.0,14.157,14.1642,14.1284,14.1284,58400.0
2011-10-13 12:30:00,19.74,19.77,19.71,19.72,115800.0,14.1284,14.1499,14.1069,14.1141,115800.0
2011-10-13 12:35:00,19.72,19.75,19.7,19.75,34200.0,14.1141,14.1356,14.0998,14.1356,34200.0
2011-10-13 12:40:00,19.75,19.75,19.73,19.75,22800.0,14.1356,14.1356,14.1213,14.1356,22800.0
2011-10-13 12:45:00,19.74,19.8,19.74,19.78,42200.0,14.1284,14.1714,14.1284,14.157,42200.0
2011-10-13 12:50:00,19.79,19.82,19.78,19.79,39200.0,14.1642,14.1857,14.157,14.1642,39200.0
2011-10-13 12:55:00,19.79,19.86,19.79,19.86,39200.0,14.1642,14.2143,14.1642,14.2143,39200.0
2011-10-13 13:00:00,19.85,19.86,19.82,19.85,50600.0,14.2071,14.2143,14.1857,14.2071,50600.0
2011-10-13 13:05:00,19.84,19.93,19.81,19.92,76400.0,14.2,14.2644,14.1785,14.2573,76400.0
2011-10-13 13:10:00,19.93,19.98,19.92,19.97,33800.0,14.2644,14.3002,14.2573,14.293,33800.0
2011-10-13 13:15:00,19.96,19.97,19.92,19.93,35600.0,14.2859,14.293,14.2573,14.2644,35600.0
2011-10-13 13:20:00,19.93,19.95,19.92,19.94,52600.0,14.2644,14.2787,14.2573,14.2716,52600.0
2011-10-13 13:25:00,19.95,20.02,19.94,20.0,80600.0,14.2787,14.3288,14.2716,14.3145,80600.0
2011-10-13 13:30:00,20.0,20.03,19.99,20.0,52000.0,14.3145,14.336,14.3074,14.3145,52000.0
2011-10-13 13:35:00,20.0,20.01,19.98,20.0,48400.0,14.3145,14.3217,14.3002,14.3145,48400.0
2011-10-13 13:40:00,20.0,20.02,19.98,20.0,67600.0,14.3145,14.3288,14.3002,14.3145,67600.0
2011-10-13 13:45:00,20.0,20.05,20.0,20.04,55400.0,14.3145,14.3503,14.3145,14.3431,55400.0
2011-10-13 13:50:00,20.04,20.04,19.98,19.99,44000.0,14.3431,14.3431,14.3002,14.3074,44000.0
2011-10-13 13:55:00,19.99,20.0,19.98,20.0,51600.0,14.3074,14.3145,14.3002,14.3145,51600.0
2011-10-13 14:00:00,19.99,20.01,19.96,19.99,54600.0,14.3074,14.3217,14.2859,14.3074,54600.0
2011-10-13 14:05:00,19.98,20.0,19.95,19.97,57200.0,14.3002,14.3145,14.2787,14.293,57200.0
2011-10-13 14:10:00,19.97,19.99,19.95,19.97,62200.0,14.293,14.3074,14.2787,14.293,62200.0
2011-10-13 14:15:00,19.97,20.0,19.95,19.99,34200.0,14.293,14.3145,14.2787,14.3074,34200.0
2011-10-13 14:20:00,19.99,20.05,19.98,19.98,58200.0,14.3074,14.3503,14.3002,14.3002,58200.0
2011-10-13 14:25:00,19.98,19.98,19.93,19.93,54200.0,14.3002,14.3002,14.2644,14.2644,54200.0
2011-10-13 14:30:00,19.93,19.97,19.91,19.95,76000.0,14.2644,14.293,14.2501,14.2787,76000.0
2011-10-13 14:35:00,19.95,19.97,19.93,19.95,54000.0,14.2787,14.293,14.2644,14.2787,54000.0
2011-10-13 14:40:00,19.95,19.99,19.93,19.98,54000.0,14.2787,14.3074,14.2644,14.3002,54000.0
2011-10-13 14:45:00,19.99,20.1,19.97,20.09,69200.0,14.3074,14.3861,14.293,14.3789,69200.0
2011-10-13 14:50:00,20.09,20.13,20.05,20.11,64400.0,14.3789,14.4076,14.3503,14.3932,64400.0
2011-10-13 14:55:00,20.11,20.11,20.07,20.09,60200.0,14.3932,14.3932,14.3646,14.3789,60200.0
2011-10-13 15:00:00,20.1,20.14,20.08,20.13,88400.0,14.3861,14.4147,14.3718,14.4076,88400.0
2011-10-13 15:05:00,20.13,20.22,20.13,20.2,94400.0,14.4076,14.472,14.4076,14.4577,94400.0
2011-10-13 15:10:00,20.19,20.21,20.16,20.18,100800.0,14.4505,14.4648,14.429,14.4433,100800.0
2011-10-13 15:15:00,20.18,20.23,20.18,20.21,72800.0,14.4433,14.4791,14.4433,14.4648,72800.0
2011-10-13 15:20:00,20.21,20.21,20.06,20.06,102800.0,14.4648,14.4648,14.3575,14.3575,102800.0
2011-10-13 15:25:00,20.05,20.07,20.0,20.03,110400.0,14.3503,14.3646,14.3145,14.336,110400.0
2011-10-13 15:30:00,20.03,20.06,19.99,20.0,172000.0,14.336,14.3575,14.3074,14.3145,172000.0
2011-10-13 15:35:00,20.0,20.07,20.0,20.05,169200.0,14.3145,14.3646,14.3145,14.3503,169200.0
2011-10-13 15:40:00,20.06,20.15,20.05,20.13,269200.0,14.3575,14.4219,14.3503,14.4076,269200.0
2011-10-13 15:45:00,20.14,20.2,20.11,20.17,365400.0,14.4147,14.4577,14.3932,14.4362,365400.0
2011-10-13 15:50:00,20.17,20.24,20.15,20.23,435000.0,14.4362,14.4863,14.4219,14.4791,435000.0
2011-10-13 15:55:00,20.23,20.24,20.13,20.15,681000.0,14.4791,14.4863,14.4076,14.4219,681000.0
2011-10-14 09:30:00,20.47,20.67,20.47,20.67,148800.0,14.6509,14.794,14.6509,14.794,148800.0
2011-10-14 09:35:00,20.68,20.75,20.68,20.7,72600.0,14.8012,14.8513,14.8012,14.8155,72600.0
2011-10-14 09:40:00,20.69,20.79,20.68,20.74,117000.0,14.8084,14.8799,14.8012,14.8441,117000.0
2011-10-14 09:45:00,20.74,20.84,20.74,20.83,97600.0,14.8441,14.9157,14.8441,14.9086,97600.0
2011-10-14 09:50:00,20.83,20.84,20.71,20.71,144000.0,14.9086,14.9157,14.8227,14.8227,144000.0
2011-10-14 09:55:00,20.71,20.8,20.71,20.77,139800.0,14.8227,14.8871,14.8227,14.8656,139800.0
2011-10-14 10:00:00,20.75,20.78,20.68,20.77,136800.0,14.8513,14.8728,14.8012,14.8656,136800.0
2011-10-14 10:05:00,20.77,20.79,20.7,20.71,144800.0,14.8656,14.8799,14.8155,14.8227,144800.0
2011-10-14 10:10:00,20.71,20.75,20.63,20.67,161000.0,14.8227,14.8513,14.7654,14.794,161000.0
2011-10-14 10:15:00,20.67,20.67,20.54,20.54,181000.0,14.794,14.794,14.701,14.701,181000.0
2011-10-14 10:20:00,20.54,20.64,20.5,20.63,106200.0,14.701,14.7726,14.6724,14.7654,106200.0
2011-10-14 10:25:00,20.62,20.64,20.49,20.5,59800.0,14.7583,14.7726,14.6652,14.6724,59800.0
2011-10-14 10:30:00,20.5,20.55,20.4,20.54,136400.0,14.6724,14.7082,14.6008,14.701,136400.0
2011-10-14 10:35:00,20.55,20.56,20.48,20.48,99000.0,14.7082,14.7153,14.6581,14.6581,99000.0
2011-10-14 10:40:00,20.48,20.48,20.39,20.47,85200.0,14.6581,14.6581,14.5936,14.6509,85200.0
2011-10-14 10:45:00,20.47,20.53,20.46,20.47,88600.0,14.6509,14.6938,14.6437,14.6509,88600.0
2011-10-14 10:50:00,20.47,20.5,20.43,20.45,77000.0,14.6509,14.6724,14.6223,14.6366,77000.0
2011-10-14 10:55:00,20.46,20.5,20.43,20.5,88200.0,14.6437,14.6724,14.6223,14.6724,88200.0
2011-10-14 11:00:00,20.5,20.54,20.48,20.53,120800.0,14.6724,14.701,14.6581,14.6938,120800.0
2011-10-14 11:05:00,20.53,20.53,20.43,20.45,120400.0,14.6938,14.6938,14.6223,14.6366,120400.0
2011-10-14 11:10:00,20.46,20.48,20.39,20.43,88800.0,14.6437,14.6581,14.5936,14.6223,88800.0
2011-10-14 11:15:00,20.43,20.5,20.41,20.49,118000.0,14.6223,14.6724,14.608,14.6652,118000.0
2011-10-14 11:20:00,20.49,20.49,20.4,20.41,123000.0,14.6652,14.6652,14.6008,14.608,123000.0
2011-10-14 11:25:00,20.41,20.44,20.4,20.43,63200.0,14.608,14.6294,14.6008,14.6223,63200.0
2011-10-14 11:30:00,20.43,20.49,20.42,20.49,104400.0,14.6223,14.6652,14.6151,14.6652,104400.0
2011-10-14 11:35:00,20.49,20.5,20.38,20.38,96400.0,14.6652,14.6724,14.5865,14.5865,96400.0
2011-10-14 11:40:00,20.38,20.41,20.36,20.36,67600.0,14.5865,14.608,14.5722,14.5722,67600.0
2011-10-14 11:45:00,20.36,20.4,20.34,20.34,52400.0,14.5722,14.6008,14.5579,14.5579,52400.0
2011-10-14 11:50:00,20.34,20.38,20.33,20.33,52600.0,14.5579,14.5865,14.5507,14.5507,52600.0
2011-10-14 11:55:00,20.33,20.34,20.3,20.3,52000.0,14.5507,14.5579,14.5292,14.5292,52000.0
2011-10-14 12:00:00,20.3,20.3,20.28,20.3,53200.0,14.5292,14.5292,14.5149,14.5292,53200.0
2011-10-14 12:05:00,20.29,20.29,20.24,20.27,37800.0,14.5221,14.5221,14.4863,14.5078,37800.0
2011-10-14 12:10:00,20.27,20.29,20.23,20.23,64800.0,14.5078,14.5221,14.4791,14.4791,64800.0
2011-10-14 12:15:00,20.23,20.24,20.18,20.2,74200.0,14.4791,14.4863,14.4433,14.4577,74200.0
2011-10-14 12:20:00,20.2,20.24,20.2,20.21,33800.0,14.4577,14.4863,14.4577,14.4648,33800.0
2011-10-14 12:25:00,20.21,20.25,20.2,20.24,42600.0,14.4648,14.4934,14.4577,14.4863,42600.0
2011-10-14 12:30:00,20.24,20.25,20.23,20.25,58600.0,14.4863,14.4934,14.4791,14.4934,58600.0
2011-10-14 12:35:00,20.25,20.26,20.23,20.24,37600.0,14.4934,14.5006,14.4791,14.4863,37600.0
2011-10-14 12:40:00,20.24,20.27,20.22,20.22,33400.0,14.4863,14.5078,14.472,14.472,33400.0
2011-10-14 12:45:00,20.22,20.25,20.21,20.23,34000.0,14.472,14.4934,14.4648,14.4791,34000.0
2011-10-14 12:50:00,20.23,20.25,20.22,20.25,27000.0,14.4791,14.4934,14.472,14.4934,27000.0
2011-10-14 12:55:00,20.25,20.25,20.23,20.24,25400.0,14.4934,14.4934,14.4791,14.4863,25400.0
2011-10-14 13:00:00,20.23,20.28,20.22,20.28,55600.0,14.4791,14.5149,14.472,14.5149,55600.0
2011-10-14 13:05:00,20.28,20.3,20.27,20.28,30400.0,14.5149,14.5292,14.5078,14.5149,30400.0
2011-10-14 13:10:00,20.28,20.31,20.25,20.31,85000.0,14.5149,14.5364,14.4934,14.5364,85000.0
2011-10-14 13:15:00,20.31,20.35,20.31,20.33,38600.0,14.5364,14.565,14.5364,14.5507,38600.0
2011-10-14 13:20:00,20.34,20.36,20.32,20.36,65400.0,14.5579,14.5722,14.5435,14.5722,65400.0
2011-10-14 13:25:00,20.36,20.38,20.35,20.36,102400.0,14.5722,14.5865,14.565,14.5722,102400.0
2011-10-14 13:30:00,20.36,20.4,20.36,20.36,67000.0,14.5722,14.6008,14.5722,14.5722,67000.0
2011-10-14 13:35:00,20.36,20.38,20.36,20.37,72400.0,14.5722,14.5865,14.5722,14.5793,72400.0
2011-10-14 13:40:00,20.38,20.4,20.37,20.39,64400.0,14.5865,14.6008,14.5793,14.5936,64400.0
2011-10-14 13:45:00,20.39,20.43,20.38,20.43,94600.0,14.5936,14.6223,14.5865,14.6223,94600.0
2011-10-14 13:50:00,20.43,20.46,20.42,20.45,74400.0,14.6223,14.6437,14.6151,14.6366,74400.0
2011-10-14 13:55:00,20.46,20.5,20.45,20.48,77200.0,14.6437,14.6724,14.6366,14.6581,77200.0
2011-10-14 14:00:00,20.48,20.49,20.47,20.47,173200.0,14.6581,14.6652,14.6509,14.6509,173200.0
2011-10-14 14:05:00,20.47,20.48,20.44,20.48,80000.0,14.6509,14.6581,14.6294,14.6581,80000.0
2011-10-14 14:10:00,20.47,20.48,20.45,20.45,59600.0,14.6509,14.6581,14.6366,14.6366,59600.0
2011-10-14 14:15:00,20.45,20.48,20.45,20.47,49600.0,14.6366,14.6581,14.6366,14.6509,49600.0
2011-10-14 14:20:00,20.47,20.47,20.45,20.45,54000.0,14.6509,14.6509,14.6366,14.6366,54000.0
2011-10-14 14:25:00,20.46,20.47,20.44,20.46,54200.0,14.6437,14.6509,14.6294,14.6437,54200.0
2011-10-14 14:30:00,20.46,20.46,20.38,20.39,62800.0,14.6437,14.6437,14.5865,14.5936,62800.0
2011-10-14 14:35:00,20.38,20.42,20.38,20.41,55000.0,14.5865,14.6151,14.5865,14.608,55000.0
2011-10-14 14:40:00,20.41,20.43,20.39,20.4,33400.0,14.608,14.6223,14.5936,14.6008,33400.0
2011-10-14 14:45:00,20.4,20.41,20.39,20.41,59600.0,14.6008,14.608,14.5936,14.608,59600.0
2011-10-14 14:50:00,20.41,20.44,20.4,20.41,79400.0,14.608,14.6294,14.6008,14.608,79400.0
2011-10-14 14:55:00,20.41,20.47,20.41,20.47,111800.0,14.608,14.6509,14.608,14.6509,111800.0
2011-10-14 15:00:00,20.47,20.52,20.47,20.47,99800.0,14.6509,14.6867,14.6509,14.6509,99800.0
2011-10-14 15:05:00,20.47,20.49,20.46,20.47,85800.0,14.6509,14.6652,14.6437,14.6509,85800.0
2011-10-14 15:10:00,20.46,20.48,20.44,20.46,57000.0,14.6437,14.6581,14.6294,14.6437,57000.0
2011-10-14 15:15:00,20.46,20.53,20.46,20.52,49600.0,14.6437,14.6938,14.6437,14.6867,49600.0
2011-10-14 15:20:00,20.52,20.59,20.52,20.54,58600.0,14.6867,14.7368,14.6867,14.701,58600.0
2011-10-14 15:25:00,20.54,20.56,20.53,20.55,67000.0,14.701,14.7153,14.6938,14.7082,67000.0
2011-10-14 15:30:00,20.55,20.66,20.55,20.66,108800.0,14.7082,14.7869,14.7082,14.7869,108800.0
2011-10-14 15:35:00,20.65,20.65,20.57,20.57,137200.0,14.7797,14.7797,14.7225,14.7225,137200.0
2011-10-14 15:40:00,20.57,20.58,20.53,20.56,171800.0,14.7225,14.7296,14.6938,14.7153,171800.0
2011-10-14 15:45:00,20.55,20.58,20.49,20.52,149400.0,14.7082,14.7296,14.6652,14.6867,149400.0
2011-10-14 15:50:00,20.52,20.55,20.49,20.55,220800.0,14.6867,14.7082,14.6652,14.7082,220800.0
2011-10-14 15:55:00,20.55,20.65,20.55,20.65,597000.0,14.7082,14.7797,14.7082,14.7797,597000.0
2011-10-17 09:30:00,20.5,20.5,20.4,20.41,87200.0,14.6724,14.6724,14.6008,14.608,87200.0
2011-10-17 09:35:00,20.41,20.41,20.21,20.34,85600.0,14.608,14.608,14.4648,14.5579,85600.0
2011-10-17 09:40:00,20.34,20.45,20.3,20.45,72800.0,14.5579,14.6366,14.5292,14.6366,72800.0
2011-10-17 09:45:00,20.45,20.49,20.41,20.46,38800.0,14.6366,14.6652,14.608,14.6437,38800.0
2011-10-17 09:50:00,20.46,20.49,20.33,20.33,38400.0,14.6437,14.6652,14.5507,14.5507,38400.0
2011-10-17 09:55:00,20.33,20.36,20.3,20.33,42400.0,14.5507,14.5722,14.5292,14.5507,42400.0
2011-10-17 10:00:00,20.34,20.36,20.28,20.29,57200.0,14.5579,14.5722,14.5149,14.5221,57200.0
2011-10-17 10:05:00,20.29,20.3,20.2,20.22,59600.0,14.5221,14.5292,14.4577,14.472,59600.0
2011-10-17 10:10:00,20.22,20.25,20.19,20.19,69200.0,14.472,14.4934,14.4505,14.4505,69200.0
2011-10-17 10:15:00,20.18,20.18,20.15,20.17,39600.0,14.4433,14.4433,14.4219,14.4362,39600.0
2011-10-17 10:20:00,20.17,20.19,20.15,20.16,43200.0,14.4362,14.4505,14.4219,14.429,43200.0
2011-10-17 10:25:00,20.16,20.18,20.11,20.11,60000.0,14.429,14.4433,14.3932,14.3932,60000.0
2011-10-17 10:30:00,20.11,20.13,20.08,20.08,60200.0,14.3932,14.4076,14.3718,14.3718,60200.0
2011-10-17 10:35:00,20.08,20.13,20.08,20.08,59200.0,14.3718,14.4076,14.3718,14.3718,59200.0
2011-10-17 10:40:00,20.08,20.08,20.0,20.0,103200.0,14.3718,14.3718,14.3145,14.3145,103200.0
2011-10-17 10:45:00,20.0,20.07,19.99,20.04,79800.0,14.3145,14.3646,14.3074,14.3431,79800.0
2011-10-17 10:50:00,20.04,20.11,20.02,20.11,26600.0,14.3431,14.3932,14.3288,14.3932,26600.0
2011-10-17 10:55:00,20.11,20.18,20.1,20.16,52200.0,14.3932,14.4433,14.3861,14.429,52200.0
2011-10-17 11:00:00,20.15,20.18,20.14,20.18,88000.0,14.4219,14.4433,14.4147,14.4433,88000.0
2011-10-17 11:05:00,20.18,20.2,20.17,20.2,71800.0,14.4433,14.4577,14.4362,14.4577,71800.0
2011-10-17 11:10:00,20.2,20.24,20.16,20.24,44800.0,14.4577,14.4863,14.429,14.4863,44800.0
2011-10-17 11:15:00,20.22,20.23,20.19,20.19,47800.0,14.472,14.4791,14.4505,14.4505,47800.0
2011-10-17 11:20:00,20.2,20.24,20.18,20.22,26600.0,14.4577,14.4863,14.4433,14.472,26600.0
2011-10-17 11:25:00,20.23,20.24,20.17,20.2,42200.0,14.4791,14.4863,14.4362,14.4577,42200.0
2011-10-17 11:30:00,20.2,20.21,20.15,20.18,39400.0,14.4577,14.4648,14.4219,14.4433,39400.0
2011-10-17 11:35:00,20.17,20.2,20.16,20.18,57600.0,14.4362,14.4577,14.429,14.4433,57600.0
2011-10-17 11:40:00,20.18,20.18,20.13,20.14,37200.0,14.4433,14.4433,14.4076,14.4147,37200.0
2011-10-17 11:45:00,20.14,20.17,20.1,20.11,50400.0,14.4147,14.4362,14.3861,14.3932,50400.0
2011-10-17 11:50:00,20.12,20.16,20.12,20.14,26200.0,14.4004,14.429,14.4004,14.4147,26200.0
2011-10-17 11:55:00,20.14,20.18,20.12,20.16,54200.0,14.4147,14.4433,14.4004,14.429,54200.0
2011-10-17 12:00:00,20.15,20.15,20.13,20.13,56000.0,14.4219,14.4219,14.4076,14.4076,56000.0
2011-10-17 12:05:00,20.14,20.14,20.08,20.08,55200.0,14.4147,14.4147,14.3718,14.3718,55200.0
2011-10-17 12:10:00,20.08,20.09,20.05,20.05,45200.0,14.3718,14.3789,14.3503,14.3503,45200.0
2011-10-17 12:15:00,20.06,20.12,20.06,20.12,43600.0,14.3575,14.4004,14.3575,14.4004,43600.0
2011-10-17 12:20:00,20.12,20.14,20.07,20.08,50000.0,14.4004,14.4147,14.3646,14.3718,50000.0
2011-10-17 12:25:00,20.08,20.11,20.08,20.09,65200.0,14.3718,14.3932,14.3718,14.3789,65200.0
2011-10-17 12:30:00,20.09,20.11,20.05,20.11,37600.0,14.3789,14.3932,14.3503,14.3932,37600.0
2011-10-17 12:35:00,20.11,20.12,20.08,20.09,40200.0,14.3932,14.4004,14.3718,14.3789,40200.0
2011-10-17 12:40:00,20.09,20.16,20.08,20.16,38800.0,14.3789,14.429,14.3718,14.429,38800.0
2011-10-17 12:45:00,20.15,20.17,20.08,20.09,90000.0,14.4219,14.4362,14.3718,14.3789,90000.0
2011-10-17 12:50:00,20.09,20.12,20.08,20.1,111000.0,14.3789,14.4004,14.3718,14.3861,111000.0
2011-10-17 12:55:00,20.09,20.11,20.07,20.07,98600.0,14.3789,14.3932,14.3646,14.3646,98600.0
2011-10-17 13:00:00,20.07,20.08,20.03,20.03,65800.0,14.3646,14.3718,14.336,14.336,65800.0
2011-10-17 13:05:00,20.03,20.06,20.01,20.01,101200.0,14.336,14.3575,14.3217,14.3217,101200.0
2011-10-17 13:10:00,20.02,20.04,20.0,20.0,77200.0,14.3288,14.3431,14.3145,14.3145,77200.0
2011-10-17 13:15:00,20.0,20.03,19.98,20.01,120200.0,14.3145,14.336,14.3002,14.3217,120200.0
2011-10-17 13:20:00,20.02,20.04,20.01,20.02,80400.0,14.3288,14.3431,14.3217,14.3288,80400.0
2011-10-17 13:25:00,20.02,20.03,19.97,19.98,69800.0,14.3288,14.336,14.293,14.3002,69800.0
2011-10-17 13:30:00,19.97,20.01,19.97,20.0,48200.0,14.293,14.3217,14.293,14.3145,48200.0
2011-10-17 13:35:00,20.0,20.02,19.97,20.01,152000.0,14.3145,14.3288,14.293,14.3217,152000.0
2011-10-17 13:40:00,20.02,20.07,20.0,20.04,118400.0,14.3288,14.3646,14.3145,14.3431,118400.0
2011-10-17 13:45:00,20.04,20.07,20.02,20.04,45400.0,14.3431,14.3646,14.3288,14.3431,45400.0
2011-10-17 13:50:00,20.04,20.1,20.03,20.04,52800.0,14.3431,14.3861,14.336,14.3431,52800.0
2011-10-17 13:55:00,20.05,20.1,20.05,20.09,45800.0,14.3503,14.3861,14.3503,14.3789,45800.0
2011-10-17 14:00:00,20.08,20.09,20.03,20.06,56200.0,14.3718,14.3789,14.336,14.3575,56200.0
2011-10-17 14:05:00,20.06,20.06,20.0,20.01,61600.0,14.3575,14.3575,14.3145,14.3217,61600.0
2011-10-17 14:10:00,20.0,20.06,20.0,20.06,28800.0,14.3145,14.3575,14.3145,14.3575,28800.0
2011-10-17 14:15:00,20.05,20.05,20.01,20.04,35200.0,14.3503,14.3503,14.3217,14.3431,35200.0
2011-10-17 14:20:00,20.04,20.07,20.0,20.01,86400.0,14.3431,14.3646,14.3145,14.3217,86400.0
2011-10-17 14:25:00,20.01,20.07,20.01,20.06,46400.0,14.3217,14.3646,14.3217,14.3575,46400.0
2011-10-17 14:30:00,20.07,20.08,20.02,20.03,93200.0,14.3646,14.3718,14.3288,14.336,93200.0
2011-10-17 14:35:00,20.03,20.04,20.0,20.02,93600.0,14.336,14.3431,14.3145,14.3288,93600.0
2011-10-17 14:40:00,20.03,20.06,20.01,20.02,62200.0,14.336,14.3575,14.3217,14.3288,62200.0
2011-10-17 14:45:00,20.03,20.04,20.0,20.03,57200.0,14.336,14.3431,14.3145,14.336,57200.0
2011-10-17 14:50:00,20.03,20.04,19.99,20.04,58400.0,14.336,14.3431,14.3074,14.3431,58400.0
2011-10-17 14:55:00,20.04,20.09,20.03,20.09,37600.0,14.3431,14.3789,14.336,14.3789,37600.0
2011-10-17 15:00:00,20.09,20.11,20.07,20.11,85400.0,14.3789,14.3932,14.3646,14.3932,85400.0
2011-10-17 15:05:00,20.11,20.13,20.05,20.05,54400.0,14.3932,14.4076,14.3503,14.3503,54400.0
2011-10-17 15:10:00,20.06,20.14,20.06,20.09,60000.0,14.3575,14.4147,14.3575,14.3789,60000.0
2011-10-17 15:15:00,20.09,20.14,20.06,20.06,81800.0,14.3789,14.4147,14.3575,14.3575,81800.0
2011-10-17 15:20:00,20.06,20.06,20.0,20.02,117800.0,14.3575,14.3575,14.3145,14.3288,117800.0
2011-10-17 15:25:00,20.02,20.04,19.98,19.99,165800.0,14.3288,14.3431,14.3002,14.3074,165800.0
2011-10-17 15:30:00,19.98,20.02,19.91,19.92,262800.0,14.3002,14.3288,14.2501,14.2573,262800.0
2011-10-17 15:35:00,19.93,19.94,19.84,19.85,302400.0,14.2644,14.2716,14.2,14.2071,302400.0
2011-10-17 15:40:00,19.85,20.03,19.84,20.0,492800.0,14.2071,14.336,14.2,14.3145,492800.0
2011-10-17 15:45:00,20.0,20.01,19.9,19.93,493600.0,14.3145,14.3217,14.2429,14.2644,493600.0
2011-10-17 15:50:00,19.94,19.95,19.84,19.86,474600.0,14.2716,14.2787,14.2,14.2143,474600.0
2011-10-17 15:55:00,19.86,19.88,19.81,19.85,830400.0,14.2143,14.2286,14.1785,14.2071,830400.0
2011-10-18 09:30:00,19.92,19.99,19.88,19.9,82400.0,14.2573,14.3074,14.2286,14.2429,82400.0
2011-10-18 09:35:00,19.91,20.06,19.89,20.06,73000.0,14.2501,14.3575,14.2358,14.3575,73000.0
2011-10-18 09:40:00,20.07,20.11,19.98,20.03,87600.0,14.3646,14.3932,14.3002,14.336,87600.0
2011-10-18 09:45:00,20.03,20.06,19.77,19.77,120000.0,14.336,14.3575,14.1499,14.1499,120000.0
2011-10-18 09:50:00,19.76,19.77,19.61,19.64,190800.0,14.1427,14.1499,14.0354,14.0568,190800.0
2011-10-18 09:55:00,19.63,19.64,19.52,19.63,292200.0,14.0497,14.0568,13.971,14.0497,292200.0
2011-10-18 10:00:00,19.63,19.67,19.56,19.56,221200.0,14.0497,14.0783,13.9996,13.9996,221200.0
2011-10-18 10:05:00,19.56,19.56,19.47,19.55,371800.0,13.9996,13.9996,13.9352,13.9924,371800.0
2011-10-18 10:10:00,19.55,19.6,19.5,19.53,184600.0,13.9924,14.0282,13.9566,13.9781,184600.0
2011-10-18 10:15:00,19.53,19.59,19.49,19.5,248800.0,13.9781,14.0211,13.9495,13.9566,248800.0
2011-10-18 10:20:00,19.5,19.61,19.5,19.56,201400.0,13.9566,14.0354,13.9566,13.9996,201400.0
2011-10-18 10:25:00,19.56,19.67,19.56,19.67,142800.0,13.9996,14.0783,13.9996,14.0783,142800.0
2011-10-18 10:30:00,19.68,19.72,19.64,19.72,215400.0,14.0855,14.1141,14.0568,14.1141,215400.0
2011-10-18 10:35:00,19.72,19.72,19.65,19.67,209600.0,14.1141,14.1141,14.064,14.0783,209600.0
2011-10-18 10:40:00,19.67,19.84,19.67,19.82,158400.0,14.0783,14.2,14.0783,14.1857,158400.0
2011-10-18 10:45:00,19.82,19.93,19.82,19.9,106600.0,14.1857,14.2644,14.1857,14.2429,106600.0
2011-10-18 10:50:00,19.91,20.02,19.9,19.99,109600.0,14.2501,14.3288,14.2429,14.3074,109600.0
2011-10-18 10:55:00,19.98,20.02,19.97,20.01,71000.0,14.3002,14.3288,14.293,14.3217,71000.0
2011-10-18 11:00:00,20.0,20.02,19.97,19.97,56400.0,14.3145,14.3288,14.293,14.293,56400.0
2011-10-18 11:05:00,19.97,20.05,19.95,20.03,66200.0,14.293,14.3503,14.2787,14.336,66200.0
2011-10-18 11:10:00,20.03,20.1,20.03,20.07,70600.0,14.336,14.3861,14.336,14.3646,70600.0
2011-10-18 11:15:00,20.06,20.06,20.01,20.04,48800.0,14.3575,14.3575,14.3217,14.3431,48800.0
2011-10-18 11:20:00,20.05,20.06,19.99,19.99,51600.0,14.3503,14.3575,14.3074,14.3074,51600.0
2011-10-18 11:25:00,20.0,20.02,19.97,20.02,69600.0,14.3145,14.3288,14.293,14.3288,69600.0
2011-10-18 11:30:00,20.02,20.1,20.02,20.09,59800.0,14.3288,14.3861,14.3288,14.3789,59800.0
2011-10-18 11:35:00,20.09,20.25,20.09,20.24,72000.0,14.3789,14.4934,14.3789,14.4863,72000.0
2011-10-18 11:40:00,20.24,20.25,20.2,20.24,67600.0,14.4863,14.4934,14.4577,14.4863,67600.0
2011-10-18 11:45:00,20.24,20.24,20.15,20.18,34200.0,14.4863,14.4863,14.4219,14.4433,34200.0
2011-10-18 11:50:00,20.18,20.21,20.14,20.17,36400.0,14.4433,14.4648,14.4147,14.4362,36400.0
2011-10-18 11:55:00,20.17,20.2,20.15,20.18,151400.0,14.4362,14.4577,14.4219,14.4433,151400.0
2011-10-18 12:00:00,20.18,20.23,20.16,20.23,138000.0,14.4433,14.4791,14.429,14.4791,138000.0
2011-10-18 12:05:00,20.23,20.27,20.22,20.25,39800.0,14.4791,14.5078,14.472,14.4934,39800.0
2011-10-18 12:10:00,20.25,20.27,20.22,20.22,35800.0,14.4934,14.5078,14.472,14.472,35800.0
2011-10-18 12:15:00,20.21,20.22,20.17,20.18,15400.0,14.4648,14.472,14.4362,14.4433,15400.0
2011-10-18 12:20:00,20.2,20.21,20.18,20.18,38200.0,14.4577,14.4648,14.4433,14.4433,38200.0
2011-10-18 12:25:00,20.18,20.18,20.15,20.18,29200.0,14.4433,14.4433,14.4219,14.4433,29200.0
2011-10-18 12:30:00,20.18,20.21,20.18,20.2,20800.0,14.4433,14.4648,14.4433,14.4577,20800.0
2011-10-18 12:35:00,20.2,20.3,20.2,20.3,63200.0,14.4577,14.5292,14.4577,14.5292,63200.0
2011-10-18 12:40:00,20.3,20.33,20.3,20.33,45200.0,14.5292,14.5507,14.5292,14.5507,45200.0
2011-10-18 12:45:00,20.32,20.37,20.32,20.36,25400.0,14.5435,14.5793,14.5435,14.5722,25400.0
2011-10-18 12:50:00,20.35,20.36,20.34,20.34,32000.0,14.565,14.5722,14.5579,14.5579,32000.0
2011-10-18 12:55:00,20.33,20.35,20.32,20.34,32400.0,14.5507,14.565,14.5435,14.5579,32400.0
2011-10-18 13:00:00,20.35,20.36,20.34,20.35,16600.0,14.565,14.5722,14.5579,14.565,16600.0
2011-10-18 13:05:00,20.35,20.35,20.31,20.33,28800.0,14.565,14.565,14.5364,14.5507,28800.0
2011-10-18 13:10:00,20.33,20.36,20.31,20.31,32600.0,14.5507,14.5722,14.5364,14.5364,32600.0
2011-10-18 13:15:00,20.31,20.33,20.26,20.27,29800.0,14.5364,14.5507,14.5006,14.5078,29800.0
2011-10-18 13:20:00,20.28,20.28,20.26,20.27,20000.0,14.5149,14.5149,14.5006,14.5078,20000.0
2011-10-18 13:25:00,20.26,20.29,20.23,20.28,39000.0,14.5006,14.5221,14.4791,14.5149,39000.0
2011-10-18 13:30:00,20.28,20.3,20.27,20.28,38400.0,14.5149,14.5292,14.5078,14.5149,38400.0
2011-10-18 13:35:00,20.28,20.31,20.28,20.31,30400.0,14.5149,14.5364,14.5149,14.5364,30400.0
2011-10-18 13:40:00,20.31,20.32,20.28,20.3,28600.0,14.5364,14.5435,14.5149,14.5292,28600.0
2011-10-18 13:45:00,20.29,20.31,20.25,20.3,34600.0,14.5221,14.5364,14.4934,14.5292,34600.0
2011-10-18 13:50:00,20.31,20.36,20.31,20.35,70800.0,14.5364,14.5722,14.5364,14.565,70800.0
2011-10-18 13:55:00,20.35,20.36,20.33,20.35,57600.0,14.565,14.5722,14.5507,14.565,57600.0
2011-10-18 14:00:00,20.36,20.37,20.34,20.36,74200.0,14.5722,14.5793,14.5579,14.5722,74200.0
2011-10-18 14:05:00,20.36,20.38,20.33,20.35,65400.0,14.5722,14.5865,14.5507,14.565,65400.0
2011-10-18 14:10:00,20.36,20.41,20.35,20.4,117600.0,14.5722,14.608,14.565,14.6008,117600.0
2011-10-18 14:15:00,20.4,20.42,20.37,20.39,67000.0,14.6008,14.6151,14.5793,14.5936,67000.0
2011-10-18 14:20:00,20.4,20.41,20.39,20.41,76600.0,14.6008,14.608,14.5936,14.608,76600.0
2011-10-18 14:25:00,20.41,20.42,20.39,20.39,55000.0,14.608,14.6151,14.5936,14.5936,55000.0
2011-10-18 14:30:00,20.39,20.43,20.39,20.43,104200.0,14.5936,14.6223,14.5936,14.6223,104200.0
2011-10-18 14:35:00,20.43,20.43,20.34,20.35,74400.0,14.6223,14.6223,14.5579,14.565,74400.0
2011-10-18 14:40:00,20.35,20.36,20.32,20.34,107400.0,14.565,14.5722,14.5435,14.5579,107400.0
2011-10-18 14:45:00,20.34,20.41,20.34,20.4,95000.0,14.5579,14.608,14.5579,14.6008,95000.0
2011-10-18 14:50:00,20.41,20.45,20.4,20.41,94600.0,14.608,14.6366,14.6008,14.608,94600.0
2011-10-18 14:55:00,20.41,20.45,20.4,20.44,62400.0,14.608,14.6366,14.6008,14.6294,62400.0
2011-10-18 15:00:00,20.44,20.63,20.44,20.63,213600.0,14.6294,14.7654,14.6294,14.7654,213600.0
2011-10-18 15:05:00,20.62,20.83,20.62,20.83,520200.0,14.7583,14.9086,14.7583,14.9086,520200.0
2011-10-18 15:10:00,20.83,21.1,20.83,20.99,656200.0,14.9086,15.1018,14.9086,15.0231,656200.0
2011-10-18 15:15:00,20.99,21.04,20.89,20.91,437000.0,15.0231,15.0589,14.9515,14.9658,437000.0
2011-10-18 15:20:00,20.9,21.0,20.83,20.83,326200.0,14.9587,15.0302,14.9086,14.9086,326200.0
2011-10-18 15:25:00,20.83,20.92,20.8,20.84,265600.0,14.9086,14.973,14.8871,14.9157,265600.0
2011-10-18 15:30:00,20.84,20.86,20.77,20.79,331600.0,14.9157,14.93,14.8656,14.8799,331600.0
2011-10-18 15:35:00,20.79,20.9,20.76,20.82,334000.0,14.8799,14.9587,14.8585,14.9014,334000.0
2011-10-18 15:40:00,20.82,20.89,20.77,20.88,300200.0,14.9014,14.9515,14.8656,14.9443,300200.0
2011-10-18 15:45:00,20.88,20.97,20.88,20.97,440200.0,14.9443,15.0088,14.9443,15.0088,440200.0
2011-10-18 15:50:00,20.98,21.14,20.97,21.11,611000.0,15.0159,15.1304,15.0088,15.109,611000.0
2011-10-18 15:55:00,21.11,21.12,20.88,20.93,1373800.0,15.109,15.1161,14.9443,14.9801,1373800.0
2011-10-19 09:30:00,20.88,20.91,20.64,20.72,199800.0,14.9443,14.9658,14.7726,14.8298,199800.0
2011-10-19 09:35:00,20.73,21.0,20.73,20.99,73600.0,14.837,15.0302,14.837,15.0231,73600.0
2011-10-19 09:40:00,20.99,21.02,20.92,21.0,77400.0,15.0231,15.0445,14.973,15.0302,77400.0
2011-10-19 09:45:00,20.99,21.06,20.83,21.05,166000.0,15.0231,15.0732,14.9086,15.066,166000.0
2011-10-19 09:50:00,21.05,21.06,20.82,20.82,110600.0,15.066,15.0732,14.9014,14.9014,110600.0
2011-10-19 09:55:00,20.82,20.86,20.75,20.86,144400.0,14.9014,14.93,14.8513,14.93,144400.0
2011-10-19 10:00:00,20.86,20.92,20.75,20.8,104600.0,14.93,14.973,14.8513,14.8871,104600.0
2011-10-19 10:05:00,20.8,20.89,20.75,20.88,95600.0,14.8871,14.9515,14.8513,14.9443,95600.0
2011-10-19 10:10:00,20.88,20.96,20.88,20.95,63400.0,14.9443,15.0016,14.9443,14.9944,63400.0
2011-10-19 10:15:00,20.94,21.07,20.89,21.04,88200.0,14.9873,15.0803,14.9515,15.0589,88200.0
2011-10-19 10:20:00,21.03,21.08,20.98,21.07,51000.0,15.0517,15.0875,15.0159,15.0803,51000.0
2011-10-19 10:25:00,21.07,21.13,21.07,21.13,68400.0,15.0803,15.1233,15.0803,15.1233,68400.0
2011-10-19 10:30:00,21.13,21.18,21.09,21.09,86000.0,15.1233,15.1591,15.0946,15.0946,86000.0
2011-10-19 10:35:00,21.1,21.11,21.03,21.03,57000.0,15.1018,15.109,15.0517,15.0517,57000.0
2011-10-19 10:40:00,21.03,21.07,20.95,20.95,69800.0,15.0517,15.0803,14.9944,14.9944,69800.0
2011-10-19 10:45:00,20.95,21.02,20.93,20.96,59400.0,14.9944,15.0445,14.9801,15.0016,59400.0
2011-10-19 10:50:00,20.96,20.99,20.92,20.98,66200.0,15.0016,15.0231,14.973,15.0159,66200.0
2011-10-19 10:55:00,20.98,20.98,20.92,20.92,66000.0,15.0159,15.0159,14.973,14.973,66000.0
2011-10-19 11:00:00,20.92,20.93,20.87,20.87,63400.0,14.973,14.9801,14.9372,14.9372,63400.0
2011-10-19 11:05:00,20.86,20.91,20.83,20.91,71800.0,14.93,14.9658,14.9086,14.9658,71800.0
2011-10-19 11:10:00,20.91,20.93,20.85,20.86,48400.0,14.9658,14.9801,14.9229,14.93,48400.0
2011-10-19 11:15:00,20.86,20.88,20.78,20.79,82200.0,14.93,14.9443,14.8728,14.8799,82200.0
2011-10-19 11:20:00,20.78,20.85,20.77,20.85,100800.0,14.8728,14.9229,14.8656,14.9229,100800.0
2011-10-19 11:25:00,20.85,20.95,20.84,20.92,73000.0,14.9229,14.9944,14.9157,14.973,73000.0
2011-10-19 11:30:00,20.92,21.04,20.92,21.0,87600.0,14.973,15.0589,14.973,15.0302,87600.0
2011-10-19 11:35:00,21.0,21.03,20.99,21.0,65600.0,15.0302,15.0517,15.0231,15.0302,65600.0
2011-10-19 11:40:00,20.99,21.03,20.93,21.03,61600.0,15.0231,15.0517,14.9801,15.0517,61600.0
2011-10-19 11:45:00,21.04,21.06,21.01,21.06,169800.0,15.0589,15.0732,15.0374,15.0732,169800.0
2011-10-19 11:50:00,21.06,21.07,21.0,21.0,50400.0,15.0732,15.0803,15.0302,15.0302,50400.0
2011-10-19 11:55:00,20.99,21.0,20.9,20.91,74800.0,15.0231,15.0302,14.9587,14.9658,74800.0
2011-10-19 12:00:00,20.91,20.93,20.87,20.91,50800.0,14.9658,14.9801,14.9372,14.9658,50800.0
2011-10-19 12:05:00,20.92,20.96,20.86,20.86,60000.0,14.973,15.0016,14.93,14.93,60000.0
2011-10-19 12:10:00,20.86,20.89,20.84,20.86,44000.0,14.93,14.9515,14.9157,14.93,44000.0
2011-10-19 12:15:00,20.86,20.92,20.86,20.9,34600.0,14.93,14.973,14.93,14.9587,34600.0
2011-10-19 12:20:00,20.9,20.9,20.86,20.89,165600.0,14.9587,14.9587,14.93,14.9515,165600.0
2011-10-19 12:25:00,20.89,20.9,20.86,20.87,116000.0,14.9515,14.9587,14.93,14.9372,116000.0
2011-10-19 12:30:00,20.87,20.87,20.78,20.79,38800.0,14.9372,14.9372,14.8728,14.8799,38800.0
2011-10-19 12:35:00,20.79,20.87,20.79,20.85,41200.0,14.8799,14.9372,14.8799,14.9229,41200.0
2011-10-19 12:40:00,20.85,20.85,20.8,20.8,49800.0,14.9229,14.9229,14.8871,14.8871,49800.0
2011-10-19 12:45:00,20.8,20.81,20.78,20.79,46800.0,14.8871,14.8942,14.8728,14.8799,46800.0
2011-10-19 12:50:00,20.78,20.85,20.78,20.84,40200.0,14.8728,14.9229,14.8728,14.9157,40200.0
2011-10-19 12:55:00,20.85,20.87,20.84,20.85,28200.0,14.9229,14.9372,14.9157,14.9229,28200.0
2011-10-19 13:00:00,20.84,20.86,20.83,20.86,57800.0,14.9157,14.93,14.9086,14.93,57800.0
2011-10-19 13:05:00,20.86,20.87,20.84,20.87,35200.0,14.93,14.9372,14.9157,14.9372,35200.0
2011-10-19 13:10:00,20.87,20.87,20.85,20.86,27400.0,14.9372,14.9372,14.9229,14.93,27400.0
2011-10-19 13:15:00,20.86,20.86,20.82,20.82,51200.0,14.93,14.93,14.9014,14.9014,51200.0
2011-10-19 13:20:00,20.81,20.82,20.79,20.81,31600.0,14.8942,14.9014,14.8799,14.8942,31600.0
2011-10-19 13:25:00,20.8,20.83,20.75,20.75,47200.0,14.8871,14.9086,14.8513,14.8513,47200.0
2011-10-19 13:30:00,20.76,20.77,20.72,20.74,43800.0,14.8585,14.8656,14.8298,14.8441,43800.0
2011-10-19 13:35:00,20.74,20.75,20.7,20.7,54200.0,14.8441,14.8513,14.8155,14.8155,54200.0
2011-10-19 13:40:00,20.69,20.73,20.67,20.67,59600.0,14.8084,14.837,14.794,14.794,59600.0
2011-10-19 13:45:00,20.67,20.67,20.63,20.65,144000.0,14.794,14.794,14.7654,14.7797,144000.0
2011-10-19 13:50:00,20.65,20.67,20.63,20.67,109400.0,14.7797,14.794,14.7654,14.794,109400.0
2011-10-19 13:55:00,20.67,20.68,20.65,20.67,39600.0,14.794,14.8012,14.7797,14.794,39600.0
2011-10-19 14:00:00,20.66,20.71,20.61,20.63,78400.0,14.7869,14.8227,14.7511,14.7654,78400.0
2011-10-19 14:05:00,20.62,20.63,20.46,20.48,282600.0,14.7583,14.7654,14.6437,14.6581,282600.0
2011-10-19 14:10:00,20.48,20.58,20.46,20.5,110600.0,14.6581,14.7296,14.6437,14.6724,110600.0
2011-10-19 14:15:00,20.5,20.58,20.49,20.55,102400.0,14.6724,14.7296,14.6652,14.7082,102400.0
2011-10-19 14:20:00,20.55,20.56,20.49,20.5,105800.0,14.7082,14.7153,14.6652,14.6724,105800.0
2011-10-19 14:25:00,20.5,20.5,20.46,20.46,56000.0,14.6724,14.6724,14.6437,14.6437,56000.0
2011-10-19 14:30:00,20.46,20.52,20.45,20.51,132000.0,14.6437,14.6867,14.6366,14.6795,132000.0
2011-10-19 14:35:00,20.5,20.59,20.5,20.56,95200.0,14.6724,14.7368,14.6724,14.7153,95200.0
2011-10-19 14:40:00,20.57,20.57,20.5,20.55,70800.0,14.7225,14.7225,14.6724,14.7082,70800.0
2011-10-19 14:45:00,20.56,20.65,20.55,20.6,86800.0,14.7153,14.7797,14.7082,14.7439,86800.0
2011-10-19 14:50:00,20.59,20.59,20.53,20.53,66800.0,14.7368,14.7368,14.6938,14.6938,66800.0
2011-10-19 14:55:00,20.53,20.54,20.48,20.48,74800.0,14.6938,14.701,14.6581,14.6581,74800.0
2011-10-19 15:00:00,20.48,20.49,20.43,20.43,68600.0,14.6581,14.6652,14.6223,14.6223,68600.0
2011-10-19 15:05:00,20.43,20.5,20.41,20.48,91000.0,14.6223,14.6724,14.608,14.6581,91000.0
2011-10-19 15:10:00,20.47,20.49,20.41,20.48,108600.0,14.6509,14.6652,14.608,14.6581,108600.0
2011-10-19 15:15:00,20.48,20.58,20.48,20.54,105200.0,14.6581,14.7296,14.6581,14.701,105200.0
2011-10-19 15:20:00,20.55,20.59,20.53,20.58,165600.0,14.7082,14.7368,14.6938,14.7296,165600.0
2011-10-19 15:25:00,20.58,20.6,20.51,20.56,177400.0,14.7296,14.7439,14.6795,14.7153,177400.0
2011-10-19 15:30:00,20.55,20.68,20.54,20.66,179400.0,14.7082,14.8012,14.701,14.7869,179400.0
2011-10-19 15:35:00,20.66,20.66,20.53,20.55,165600.0,14.7869,14.7869,14.6938,14.7082,165600.0
2011-10-19 15:40:00,20.54,20.61,20.45,20.57,187800.0,14.701,14.7511,14.6366,14.7225,187800.0
2011-10-19 15:45:00,20.56,20.66,20.5,20.65,247600.0,14.7153,14.7869,14.6724,14.7797,247600.0
2011-10-19 15:50:00,20.65,20.65,20.55,20.61,310800.0,14.7797,14.7797,14.7082,14.7511,310800.0
2011-10-19 15:55:00,20.6,20.61,20.49,20.53,741400.0,14.7439,14.7511,14.6652,14.6938,741400.0
2011-10-20 09:30:00,20.66,20.68,20.4,20.41,184600.0,14.7869,14.8012,14.6008,14.608,184600.0
2011-10-20 09:35:00,20.41,20.49,20.35,20.44,69000.0,14.608,14.6652,14.565,14.6294,69000.0
2011-10-20 09:40:00,20.45,20.54,20.36,20.47,60200.0,14.6366,14.701,14.5722,14.6509,60200.0
2011-10-20 09:45:00,20.48,20.56,20.46,20.48,59800.0,14.6581,14.7153,14.6437,14.6581,59800.0
2011-10-20 09:50:00,20.48,20.5,20.39,20.41,62600.0,14.6581,14.6724,14.5936,14.608,62600.0
2011-10-20 09:55:00,20.41,20.43,20.31,20.33,109600.0,14.608,14.6223,14.5364,14.5507,109600.0
2011-10-20 10:00:00,20.36,20.54,20.35,20.45,148200.0,14.5722,14.701,14.565,14.6366,148200.0
2011-10-20 10:05:00,20.45,20.45,20.33,20.38,97000.0,14.6366,14.6366,14.5507,14.5865,97000.0
2011-10-20 10:10:00,20.38,20.58,20.38,20.55,81200.0,14.5865,14.7296,14.5865,14.7082,81200.0
2011-10-20 10:15:00,20.56,20.6,20.49,20.53,92200.0,14.7153,14.7439,14.6652,14.6938,92200.0
2011-10-20 10:20:00,20.53,20.57,20.42,20.45,96000.0,14.6938,14.7225,14.6151,14.6366,96000.0
2011-10-20 10:25:00,20.43,20.46,20.4,20.46,51200.0,14.6223,14.6437,14.6008,14.6437,51200.0
2011-10-20 10:30:00,20.46,20.53,20.45,20.49,124400.0,14.6437,14.6938,14.6366,14.6652,124400.0
2011-10-20 10:35:00,20.48,20.54,20.45,20.49,98600.0,14.6581,14.701,14.6366,14.6652,98600.0
2011-10-20 10:40:00,20.49,20.5,20.43,20.48,70400.0,14.6652,14.6724,14.6223,14.6581,70400.0
2011-10-20 10:45:00,20.48,20.49,20.41,20.43,92000.0,14.6581,14.6652,14.608,14.6223,92000.0
2011-10-20 10:50:00,20.43,20.43,20.38,20.39,82200.0,14.6223,14.6223,14.5865,14.5936,82200.0
2011-10-20 10:55:00,20.39,20.4,20.25,20.25,102600.0,14.5936,14.6008,14.4934,14.4934,102600.0
2011-10-20 11:00:00,20.25,20.27,20.17,20.22,283600.0,14.4934,14.5078,14.4362,14.472,283600.0
2011-10-20 11:05:00,20.21,20.29,20.2,20.25,118000.0,14.4648,14.5221,14.4577,14.4934,118000.0
2011-10-20 11:10:00,20.26,20.3,20.22,20.24,76200.0,14.5006,14.5292,14.472,14.4863,76200.0
2011-10-20 11:15:00,20.25,20.25,20.14,20.14,68200.0,14.4934,14.4934,14.4147,14.4147,68200.0
2011-10-20 11:20:00,20.15,20.25,20.15,20.24,52800.0,14.4219,14.4934,14.4219,14.4863,52800.0
2011-10-20 11:25:00,20.24,20.3,20.21,20.26,47000.0,14.4863,14.5292,14.4648,14.5006,47000.0
2011-10-20 11:30:00,20.26,20.26,20.19,20.26,51600.0,14.5006,14.5006,14.4505,14.5006,51600.0
2011-10-20 11:35:00,20.26,20.33,20.26,20.28,72800.0,14.5006,14.5507,14.5006,14.5149,72800.0
2011-10-20 11:40:00,20.27,20.3,20.23,20.25,53000.0,14.5078,14.5292,14.4791,14.4934,53000.0
2011-10-20 11:45:00,20.25,20.3,20.21,20.25,54600.0,14.4934,14.5292,14.4648,14.4934,54600.0
2011-10-20 11:50:00,20.25,20.26,20.22,20.24,76200.0,14.4934,14.5006,14.472,14.4863,76200.0
2011-10-20 11:55:00,20.24,20.25,20.15,20.18,134200.0,14.4863,14.4934,14.4219,14.4433,134200.0
2011-10-20 12:00:00,20.18,20.2,20.14,20.18,52400.0,14.4433,14.4577,14.4147,14.4433,52400.0
2011-10-20 12:05:00,20.18,20.22,20.14,20.14,163000.0,14.4433,14.472,14.4147,14.4147,163000.0
2011-10-20 12:10:00,20.14,20.16,20.11,20.16,40200.0,14.4147,14.429,14.3932,14.429,40200.0
2011-10-20 12:15:00,20.16,20.23,20.15,20.16,83800.0,14.429,14.4791,14.4219,14.429,83800.0
2011-10-20 12:20:00,20.16,20.28,20.16,20.25,50200.0,14.429,14.5149,14.429,14.4934,50200.0
2011-10-20 12:25:00,20.25,20.3,20.24,20.28,164000.0,14.4934,14.5292,14.4863,14.5149,164000.0
2011-10-20 12:30:00,20.28,20.35,20.27,20.33,195800.0,14.5149,14.565,14.5078,14.5507,195800.0
2011-10-20 12:35:00,20.33,20.33,20.28,20.32,89200.0,14.5507,14.5507,14.5149,14.5435,89200.0
2011-10-20 12:40:00,20.32,20.32,20.28,20.3,38000.0,14.5435,14.5435,14.5149,14.5292,38000.0
2011-10-20 12:45:00,20.3,20.32,20.25,20.26,42400.0,14.5292,14.5435,14.4934,14.5006,42400.0
2011-10-20 12:50:00,20.26,20.29,20.25,20.29,35800.0,14.5006,14.5221,14.4934,14.5221,35800.0
2011-10-20 12:55:00,20.28,20.4,20.25,20.38,139400.0,14.5149,14.6008,14.4934,14.5865,139400.0
2011-10-20 13:00:00,20.37,20.41,20.35,20.36,78000.0,14.5793,14.608,14.565,14.5722,78000.0
2011-10-20 13:05:00,20.36,20.43,20.36,20.41,212400.0,14.5722,14.6223,14.5722,14.608,212400.0
2011-10-20 13:10:00,20.42,20.5,20.42,20.48,58400.0,14.6151,14.6724,14.6151,14.6581,58400.0
2011-10-20 13:15:00,20.47,20.58,20.47,20.58,138400.0,14.6509,14.7296,14.6509,14.7296,138400.0
2011-10-20 13:20:00,20.58,20.73,20.57,20.7,172200.0,14.7296,14.837,14.7225,14.8155,172200.0
2011-10-20 13:25:00,20.69,20.79,20.66,20.68,215600.0,14.8084,14.8799,14.7869,14.8012,215600.0
2011-10-20 13:30:00,20.68,20.71,20.56,20.57,94000.0,14.8012,14.8227,14.7153,14.7225,94000.0
2011-10-20 13:35:00,20.57,20.65,20.57,20.6,128600.0,14.7225,14.7797,14.7225,14.7439,128600.0
2011-10-20 13:40:00,20.6,20.62,20.5,20.5,78000.0,14.7439,14.7583,14.6724,14.6724,78000.0
2011-10-20 13:45:00,20.5,20.63,20.5,20.59,163800.0,14.6724,14.7654,14.6724,14.7368,163800.0
2011-10-20 13:50:00,20.58,20.69,20.58,20.63,113000.0,14.7296,14.8084,14.7296,14.7654,113000.0
2011-10-20 13:55:00,20.63,20.66,20.52,20.52,100600.0,14.7654,14.7869,14.6867,14.6867,100600.0
2011-10-20 14:00:00,20.52,20.6,20.46,20.49,133400.0,14.6867,14.7439,14.6437,14.6652,133400.0
2011-10-20 14:05:00,20.5,20.52,20.46,20.47,62000.0,14.6724,14.6867,14.6437,14.6509,62000.0
2011-10-20 14:10:00,20.47,20.49,20.42,20.43,82200.0,14.6509,14.6652,14.6151,14.6223,82200.0
2011-10-20 14:15:00,20.43,20.5,20.43,20.46,105000.0,14.6223,14.6724,14.6223,14.6437,105000.0
2011-10-20 14:20:00,20.45,20.53,20.44,20.53,95200.0,14.6366,14.6938,14.6294,14.6938,95200.0
2011-10-20 14:25:00,20.53,20.55,20.5,20.52,177000.0,14.6938,14.7082,14.6724,14.6867,177000.0
2011-10-20 14:30:00,20.52,20.56,20.48,20.54,109600.0,14.6867,14.7153,14.6581,14.701,109600.0
2011-10-20 14:35:00,20.54,20.69,20.53,20.69,120000.0,14.701,14.8084,14.6938,14.8084,120000.0
2011-10-20 14:40:00,20.69,20.75,20.63,20.68,204000.0,14.8084,14.8513,14.7654,14.8012,204000.0
2011-10-20 14:45:00,20.68,20.72,20.66,20.68,107600.0,14.8012,14.8298,14.7869,14.8012,107600.0
2011-10-20 14:50:00,20.68,20.8,20.68,20.77,136200.0,14.8012,14.8871,14.8012,14.8656,136200.0
2011-10-20 14:55:00,20.78,20.8,20.75,20.77,81400.0,14.8728,14.8871,14.8513,14.8656,81400.0
2011-10-20 15:00:00,20.77,20.79,20.73,20.75,120400.0,14.8656,14.8799,14.837,14.8513,120400.0
2011-10-20 15:05:00,20.75,20.78,20.73,20.75,81600.0,14.8513,14.8728,14.837,14.8513,81600.0
2011-10-20 15:10:00,20.74,20.76,20.71,20.76,111000.0,14.8441,14.8585,14.8227,14.8585,111000.0
2011-10-20 15:15:00,20.76,20.77,20.71,20.74,125800.0,14.8585,14.8656,14.8227,14.8441,125800.0
2011-10-20 15:20:00,20.74,20.77,20.61,20.66,167200.0,14.8441,14.8656,14.7511,14.7869,167200.0
2011-10-20 15:25:00,20.66,20.68,20.55,20.6,153400.0,14.7869,14.8012,14.7082,14.7439,153400.0
2011-10-20 15:30:00,20.6,20.65,20.56,20.63,194400.0,14.7439,14.7797,14.7153,14.7654,194400.0
2011-10-20 15:35:00,20.64,20.66,20.57,20.59,134800.0,14.7726,14.7869,14.7225,14.7368,134800.0
2011-10-20 15:40:00,20.58,20.69,20.58,20.67,179800.0,14.7296,14.8084,14.7296,14.794,179800.0
2011-10-20 15:45:00,20.66,20.7,20.64,20.68,293800.0,14.7869,14.8155,14.7726,14.8012,293800.0
2011-10-20 15:50:00,20.68,20.7,20.61,20.65,387000.0,14.8012,14.8155,14.7511,14.7797,387000.0
2011-10-20 15:55:00,20.65,20.7,20.64,20.68,677200.0,14.7797,14.8155,14.7726,14.8012,677200.0
2011-10-21 09:30:00,21.02,21.18,20.97,21.13,867200.0,15.0445,15.1591,15.0088,15.1233,867200.0
2011-10-21 09:35:00,21.13,21.18,21.11,21.14,149800.0,15.1233,15.1591,15.109,15.1304,149800.0
2011-10-21 09:40:00,21.15,21.15,21.1,21.13,45800.0,15.1376,15.1376,15.1018,15.1233,45800.0
2011-10-21 09:45:00,21.13,21.32,21.13,21.32,131200.0,15.1233,15.2593,15.1233,15.2593,131200.0
2011-10-21 09:50:00,21.32,21.37,21.31,21.36,75800.0,15.2593,15.2951,15.2521,15.2879,75800.0
2011-10-21 09:55:00,21.36,21.38,21.29,21.33,51200.0,15.2879,15.3022,15.2378,15.2664,51200.0
2011-10-21 10:00:00,21.33,21.36,21.27,21.28,48400.0,15.2664,15.2879,15.2235,15.2306,48400.0
2011-10-21 10:05:00,21.29,21.38,21.28,21.37,46800.0,15.2378,15.3022,15.2306,15.2951,46800.0
2011-10-21 10:10:00,21.38,21.43,21.36,21.43,54600.0,15.3022,15.338,15.2879,15.338,54600.0
2011-10-21 10:15:00,21.42,21.52,21.36,21.52,164400.0,15.3308,15.4024,15.2879,15.4024,164400.0
2011-10-21 10:20:00,21.52,21.57,21.47,21.48,104800.0,15.4024,15.4382,15.3666,15.3738,104800.0
2011-10-21 10:25:00,21.48,21.49,21.44,21.48,76200.0,15.3738,15.3809,15.3452,15.3738,76200.0
2011-10-21 10:30:00,21.48,21.57,21.41,21.43,137200.0,15.3738,15.4382,15.3237,15.338,137200.0
2011-10-21 10:35:00,21.43,21.48,21.4,21.41,67000.0,15.338,15.3738,15.3165,15.3237,67000.0
2011-10-21 10:40:00,21.41,21.41,21.27,21.27,135800.0,15.3237,15.3237,15.2235,15.2235,135800.0
2011-10-21 10:45:00,21.27,21.31,21.25,21.27,105400.0,15.2235,15.2521,15.2092,15.2235,105400.0
2011-10-21 10:50:00,21.27,21.31,21.21,21.22,67400.0,15.2235,15.2521,15.1805,15.1877,67400.0
2011-10-21 10:55:00,21.22,21.25,21.21,21.24,111800.0,15.1877,15.2092,15.1805,15.202,111800.0
2011-10-21 11:00:00,21.25,21.25,21.18,21.19,81400.0,15.2092,15.2092,15.1591,15.1662,81400.0
2011-10-21 11:05:00,21.2,21.21,21.12,21.13,42400.0,15.1734,15.1805,15.1161,15.1233,42400.0
2011-10-21 11:10:00,21.13,21.18,21.11,21.17,144000.0,15.1233,15.1591,15.109,15.1519,144000.0
2011-10-21 11:15:00,21.17,21.25,21.17,21.22,69000.0,15.1519,15.2092,15.1519,15.1877,69000.0
2011-10-21 11:20:00,21.22,21.25,21.21,21.25,85000.0,15.1877,15.2092,15.1805,15.2092,85000.0
2011-10-21 11:25:00,21.24,21.24,21.18,21.22,121600.0,15.202,15.202,15.1591,15.1877,121600.0
2011-10-21 11:30:00,21.22,21.25,21.2,21.21,115400.0,15.1877,15.2092,15.1734,15.1805,115400.0
2011-10-21 11:35:00,21.21,21.22,21.17,21.18,22600.0,15.1805,15.1877,15.1519,15.1591,22600.0
2011-10-21 11:40:00,21.18,21.25,21.18,21.23,37800.0,15.1591,15.2092,15.1591,15.1949,37800.0
2011-10-21 11:45:00,21.24,21.25,21.21,21.22,40600.0,15.202,15.2092,15.1805,15.1877,40600.0
2011-10-21 11:50:00,21.22,21.25,21.22,21.23,39400.0,15.1877,15.2092,15.1877,15.1949,39400.0
2011-10-21 11:55:00,21.23,21.23,21.16,21.17,42200.0,15.1949,15.1949,15.1448,15.1519,42200.0
2011-10-21 12:00:00,21.17,21.18,21.13,21.14,57000.0,15.1519,15.1591,15.1233,15.1304,57000.0
2011-10-21 12:05:00,21.14,21.15,21.11,21.11,26200.0,15.1304,15.1376,15.109,15.109,26200.0
2011-10-21 12:10:00,21.11,21.12,21.1,21.11,20400.0,15.109,15.1161,15.1018,15.109,20400.0
2011-10-21 12:15:00,21.11,21.13,21.09,21.09,104600.0,15.109,15.1233,15.0946,15.0946,104600.0
2011-10-21 12:20:00,21.09,21.1,21.05,21.07,84800.0,15.0946,15.1018,15.066,15.0803,84800.0
2011-10-21 12:25:00,21.07,21.15,21.07,21.14,23600.0,15.0803,15.1376,15.0803,15.1304,23600.0
2011-10-21 12:30:00,21.14,21.15,21.08,21.08,35200.0,15.1304,15.1376,15.0875,15.0875,35200.0
2011-10-21 12:35:00,21.08,21.09,21.03,21.05,32200.0,15.0875,15.0946,15.0517,15.066,32200.0
2011-10-21 12:40:00,21.06,21.09,21.05,21.07,13800.0,15.0732,15.0946,15.066,15.0803,13800.0
2011-10-21 12:45:00,21.08,21.1,21.06,21.09,71400.0,15.0875,15.1018,15.0732,15.0946,71400.0
2011-10-21 12:50:00,21.09,21.11,21.08,21.11,18400.0,15.0946,15.109,15.0875,15.109,18400.0
2011-10-21 12:55:00,21.1,21.1,21.07,21.07,13600.0,15.1018,15.1018,15.0803,15.0803,13600.0
2011-10-21 13:00:00,21.06,21.06,21.01,21.03,56200.0,15.0732,15.0732,15.0374,15.0517,56200.0
2011-10-21 13:05:00,21.03,21.06,21.03,21.05,26800.0,15.0517,15.0732,15.0517,15.066,26800.0
2011-10-21 13:10:00,21.05,21.05,20.98,20.98,121000.0,15.066,15.066,15.0159,15.0159,121000.0
2011-10-21 13:15:00,20.98,21.0,20.97,20.99,69200.0,15.0159,15.0302,15.0088,15.0231,69200.0
2011-10-21 13:20:00,20.98,21.01,20.97,20.99,64000.0,15.0159,15.0374,15.0088,15.0231,64000.0
2011-10-21 13:25:00,20.98,20.99,20.92,20.93,57400.0,15.0159,15.0231,14.973,14.9801,57400.0
2011-10-21 13:30:00,20.93,20.96,20.88,20.95,137000.0,14.9801,15.0016,14.9443,14.9944,137000.0
2011-10-21 13:35:00,20.95,20.99,20.93,20.98,32000.0,14.9944,15.0231,14.9801,15.0159,32000.0
2011-10-21 13:40:00,20.97,20.99,20.88,20.92,71800.0,15.0088,15.0231,14.9443,14.973,71800.0
2011-10-21 13:45:00,20.92,20.95,20.88,20.93,58600.0,14.973,14.9944,14.9443,14.9801,58600.0
2011-10-21 13:50:00,20.92,20.95,20.89,20.94,34000.0,14.973,14.9944,14.9515,14.9873,34000.0
2011-10-21 13:55:00,20.93,20.96,20.88,20.89,48600.0,14.9801,15.0016,14.9443,14.9515,48600.0
2011-10-21 14:00:00,20.89,21.02,20.87,21.01,70200.0,14.9515,15.0445,14.9372,15.0374,70200.0
2011-10-21 14:05:00,21.0,21.05,21.0,21.03,75800.0,15.0302,15.066,15.0302,15.0517,75800.0
2011-10-21 14:10:00,21.02,21.03,20.98,21.02,49000.0,15.0445,15.0517,15.0159,15.0445,49000.0
2011-10-21 14:15:00,21.03,21.04,21.0,21.02,30400.0,15.0517,15.0589,15.0302,15.0445,30400.0
2011-10-21 14:20:00,21.02,21.07,21.02,21.07,34000.0,15.0445,15.0803,15.0445,15.0803,34000.0
2011-10-21 14:25:00,21.07,21.1,21.05,21.07,43800.0,15.0803,15.1018,15.066,15.0803,43800.0
2011-10-21 14:30:00,21.07,21.07,21.0,21.01,111400.0,15.0803,15.0803,15.0302,15.0374,111400.0
2011-10-21 14:35:00,21.01,21.06,21.01,21.06,48400.0,15.0374,15.0732,15.0374,15.0732,48400.0
2011-10-21 14:40:00,21.06,21.15,21.06,21.12,73200.0,15.0732,15.1376,15.0732,15.1161,73200.0
2011-10-21 14:45:00,21.13,21.14,21.11,21.11,34800.0,15.1233,15.1304,15.109,15.109,34800.0
2011-10-21 14:50:00,21.12,21.15,21.09,21.13,64600.0,15.1161,15.1376,15.0946,15.1233,64600.0
2011-10-21 14:55:00,21.14,21.18,21.11,21.18,62800.0,15.1304,15.1591,15.109,15.1591,62800.0
2011-10-21 15:00:00,21.18,21.23,21.17,21.21,90000.0,15.1591,15.1949,15.1519,15.1805,90000.0
2011-10-21 15:05:00,21.21,21.24,21.21,21.22,42400.0,15.1805,15.202,15.1805,15.1877,42400.0
2011-10-21 15:10:00,21.22,21.23,21.18,21.18,80400.0,15.1877,15.1949,15.1591,15.1591,80400.0
2011-10-21 15:15:00,21.18,21.23,21.17,21.17,90000.0,15.1591,15.1949,15.1519,15.1519,90000.0
2011-10-21 15:20:00,21.18,21.23,21.17,21.22,89800.0,15.1591,15.1949,15.1519,15.1877,89800.0
2011-10-21 15:25:00,21.21,21.23,21.17,21.17,89600.0,15.1805,15.1949,15.1519,15.1519,89600.0
2011-10-21 15:30:00,21.17,21.22,21.16,21.21,73200.0,15.1519,15.1877,15.1448,15.1805,73200.0
2011-10-21 15:35:00,21.21,21.24,21.18,21.22,121800.0,15.1805,15.202,15.1591,15.1877,121800.0
2011-10-21 15:40:00,21.21,21.24,21.18,21.2,183000.0,15.1805,15.202,15.1591,15.1734,183000.0
2011-10-21 15:45:00,21.21,21.25,21.18,21.25,204600.0,15.1805,15.2092,15.1591,15.2092,204600.0
2011-10-21 15:50:00,21.25,21.33,21.23,21.32,300800.0,15.2092,15.2664,15.1949,15.2593,300800.0
2011-10-21 15:55:00,21.32,21.36,21.28,21.36,647000.0,15.2593,15.2879,15.2306,15.2879,647000.0
2011-10-24 09:30:00,21.45,21.58,21.35,21.57,141400.0,15.3523,15.4454,15.2807,15.4382,141400.0
2011-10-24 09:35:00,21.55,21.58,21.49,21.58,94400.0,15.4239,15.4454,15.3809,15.4454,94400.0
2011-10-24 09:40:00,21.59,21.69,21.55,21.65,119600.0,15.4525,15.5241,15.4239,15.4955,119600.0
2011-10-24 09:45:00,21.65,21.74,21.61,21.72,114200.0,15.4955,15.5599,15.4668,15.5456,114200.0
2011-10-24 09:50:00,21.72,21.73,21.65,21.66,62800.0,15.5456,15.5527,15.4955,15.5026,62800.0
2011-10-24 09:55:00,21.67,21.68,21.61,21.66,70200.0,15.5098,15.5169,15.4668,15.5026,70200.0
2011-10-24 10:00:00,21.65,21.68,21.63,21.65,111000.0,15.4955,15.5169,15.4811,15.4955,111000.0
2011-10-24 10:05:00,21.65,21.7,21.64,21.67,193200.0,15.4955,15.5312,15.4883,15.5098,193200.0
2011-10-24 10:10:00,21.67,21.72,21.65,21.71,134200.0,15.5098,15.5456,15.4955,15.5384,134200.0
2011-10-24 10:15:00,21.71,21.75,21.67,21.74,99600.0,15.5384,15.567,15.5098,15.5599,99600.0
2011-10-24 10:20:00,21.75,21.78,21.73,21.73,51800.0,15.567,15.5885,15.5527,15.5527,51800.0
2011-10-24 10:25:00,21.73,21.81,21.73,21.78,72800.0,15.5527,15.61,15.5527,15.5885,72800.0
2011-10-24 10:30:00,21.79,21.8,21.73,21.79,97400.0,15.5957,15.6028,15.5527,15.5957,97400.0
2011-10-24 10:35:00,21.79,21.81,21.75,21.8,61000.0,15.5957,15.61,15.567,15.6028,61000.0
2011-10-24 10:40:00,21.81,21.83,21.77,21.79,59000.0,15.61,15.6243,15.5813,15.5957,59000.0
2011-10-24 10:45:00,21.8,21.82,21.75,21.75,49600.0,15.6028,15.6171,15.567,15.567,49600.0
2011-10-24 10:50:00,21.75,21.79,21.74,21.74,82400.0,15.567,15.5957,15.5599,15.5599,82400.0
2011-10-24 10:55:00,21.75,21.79,21.74,21.75,122400.0,15.567,15.5957,15.5599,15.567,122400.0
2011-10-24 11:00:00,21.75,21.78,21.74,21.77,64200.0,15.567,15.5885,15.5599,15.5813,64200.0
2011-10-24 11:05:00,21.77,21.83,21.77,21.82,73800.0,15.5813,15.6243,15.5813,15.6171,73800.0
2011-10-24 11:10:00,21.81,21.84,21.76,21.78,99000.0,15.61,15.6314,15.5742,15.5885,99000.0
2011-10-24 11:15:00,21.77,21.77,21.73,21.77,297000.0,15.5813,15.5813,15.5527,15.5813,297000.0
2011-10-24 11:20:00,21.77,21.84,21.77,21.8,71000.0,15.5813,15.6314,15.5813,15.6028,71000.0
2011-10-24 11:25:00,21.81,21.86,21.8,21.85,63600.0,15.61,15.6458,15.6028,15.6386,63600.0
2011-10-24 11:30:00,21.85,21.86,21.8,21.84,146200.0,15.6386,15.6458,15.6028,15.6314,146200.0
2011-10-24 11:35:00,21.84,21.85,21.75,21.81,98000.0,15.6314,15.6386,15.567,15.61,98000.0
2011-10-24 11:40:00,21.81,21.84,21.79,21.83,33800.0,15.61,15.6314,15.5957,15.6243,33800.0
2011-10-24 11:45:00,21.83,21.9,21.83,21.86,74800.0,15.6243,15.6744,15.6243,15.6458,74800.0
2011-10-24 11:50:00,21.85,21.85,21.75,21.75,53400.0,15.6386,15.6386,15.567,15.567,53400.0
2011-10-24 11:55:00,21.75,21.77,21.72,21.74,93600.0,15.567,15.5813,15.5456,15.5599,93600.0
2011-10-24 12:00:00,21.74,21.75,21.71,21.73,91800.0,15.5599,15.567,15.5384,15.5527,91800.0
2011-10-24 12:05:00,21.72,21.78,21.72,21.78,68400.0,15.5456,15.5885,15.5456,15.5885,68400.0
2011-10-24 12:10:00,21.78,21.79,21.73,21.74,102400.0,15.5885,15.5957,15.5527,15.5599,102400.0
2011-10-24 12:15:00,21.73,21.74,21.71,21.73,31200.0,15.5527,15.5599,15.5384,15.5527,31200.0
2011-10-24 12:20:00,21.73,21.75,21.73,21.74,58800.0,15.5527,15.567,15.5527,15.5599,58800.0
2011-10-24 12:25:00,21.73,21.75,21.73,21.74,40200.0,15.5527,15.567,15.5527,15.5599,40200.0
2011-10-24 12:30:00,21.74,21.75,21.66,21.66,40600.0,15.5599,15.567,15.5026,15.5026,40600.0
2011-10-24 12:35:00,21.66,21.67,21.64,21.66,33200.0,15.5026,15.5098,15.4883,15.5026,33200.0
2011-10-24 12:40:00,21.66,21.66,21.64,21.65,46200.0,15.5026,15.5026,15.4883,15.4955,46200.0
2011-10-24 12:45:00,21.65,21.67,21.63,21.65,26200.0,15.4955,15.5098,15.4811,15.4955,26200.0
2011-10-24 12:50:00,21.65,21.69,21.64,21.69,78400.0,15.4955,15.5241,15.4883,15.5241,78400.0
2011-10-24 12:55:00,21.68,21.7,21.68,21.7,39600.0,15.5169,15.5312,15.5169,15.5312,39600.0
2011-10-24 13:00:00,21.7,21.7,21.67,21.67,40800.0,15.5312,15.5312,15.5098,15.5098,40800.0
2011-10-24 13:05:00,21.67,21.71,21.67,21.68,69400.0,15.5098,15.5384,15.5098,15.5169,69400.0
2011-10-24 13:10:00,21.68,21.71,21.66,21.68,154200.0,15.5169,15.5384,15.5026,15.5169,154200.0
2011-10-24 13:15:00,21.69,21.71,21.68,21.7,35000.0,15.5241,15.5384,15.5169,15.5312,35000.0
2011-10-24 13:20:00,21.7,21.7,21.67,21.7,62600.0,15.5312,15.5312,15.5098,15.5312,62600.0
2011-10-24 13:25:00,21.7,21.71,21.65,21.65,99800.0,15.5312,15.5384,15.4955,15.4955,99800.0
2011-10-24 13:30:00,21.65,21.66,21.64,21.65,52800.0,15.4955,15.5026,15.4883,15.4955,52800.0
2011-10-24 13:35:00,21.66,21.66,21.64,21.65,40600.0,15.5026,15.5026,15.4883,15.4955,40600.0
2011-10-24 13:40:00,21.65,21.71,21.64,21.67,149600.0,15.4955,15.5384,15.4883,15.5098,149600.0
2011-10-24 13:45:00,21.68,21.75,21.67,21.74,184200.0,15.5169,15.567,15.5098,15.5599,184200.0
2011-10-24 13:50:00,21.75,21.75,21.7,21.75,79400.0,15.567,15.567,15.5312,15.567,79400.0
2011-10-24 13:55:00,21.75,21.76,21.73,21.73,51000.0,15.567,15.5742,15.5527,15.5527,51000.0
2011-10-24 14:00:00,21.73,21.74,21.71,21.72,83600.0,15.5527,15.5599,15.5384,15.5456,83600.0
2011-10-24 14:05:00,21.71,21.71,21.68,21.69,71000.0,15.5384,15.5384,15.5169,15.5241,71000.0
2011-10-24 14:10:00,21.69,21.7,21.64,21.66,122800.0,15.5241,15.5312,15.4883,15.5026,122800.0
2011-10-24 14:15:00,21.67,21.68,21.64,21.66,164000.0,15.5098,15.5169,15.4883,15.5026,164000.0
2011-10-24 14:20:00,21.66,21.68,21.66,21.68,47600.0,15.5026,15.5169,15.5026,15.5169,47600.0
2011-10-24 14:25:00,21.68,21.7,21.67,21.67,62600.0,15.5169,15.5312,15.5098,15.5098,62600.0
2011-10-24 14:30:00,21.67,21.69,21.67,21.67,66600.0,15.5098,15.5241,15.5098,15.5098,66600.0
2011-10-24 14:35:00,21.67,21.68,21.65,21.68,63800.0,15.5098,15.5169,15.4955,15.5169,63800.0
2011-10-24 14:40:00,21.68,21.69,21.65,21.66,63000.0,15.5169,15.5241,15.4955,15.5026,63000.0
2011-10-24 14:45:00,21.67,21.69,21.67,21.68,173400.0,15.5098,15.5241,15.5098,15.5169,173400.0
2011-10-24 14:50:00,21.68,21.68,21.65,21.67,117800.0,15.5169,15.5169,15.4955,15.5098,117800.0
2011-10-24 14:55:00,21.67,21.72,21.66,21.72,91200.0,15.5098,15.5456,15.5026,15.5456,91200.0
2011-10-24 15:00:00,21.72,21.77,21.71,21.75,163600.0,15.5456,15.5813,15.5384,15.567,163600.0
2011-10-24 15:05:00,21.75,21.76,21.72,21.75,128000.0,15.567,15.5742,15.5456,15.567,128000.0
2011-10-24 15:10:00,21.74,21.75,21.68,21.69,171000.0,15.5599,15.567,15.5169,15.5241,171000.0
2011-10-24 15:15:00,21.69,21.7,21.64,21.69,147400.0,15.5241,15.5312,15.4883,15.5241,147400.0
2011-10-24 15:20:00,21.69,21.7,21.63,21.63,170600.0,15.5241,15.5312,15.4811,15.4811,170600.0
2011-10-24 15:25:00,21.63,21.64,21.56,21.58,131000.0,15.4811,15.4883,15.431,15.4454,131000.0
2011-10-24 15:30:00,21.58,21.64,21.58,21.61,284200.0,15.4454,15.4883,15.4454,15.4668,284200.0
2011-10-24 15:35:00,21.61,21.71,21.58,21.65,362600.0,15.4668,15.5384,15.4454,15.4955,362600.0
2011-10-24 15:40:00,21.65,21.68,21.62,21.66,263200.0,15.4955,15.5169,15.474,15.5026,263200.0
2011-10-24 15:45:00,21.66,21.67,21.57,21.58,279000.0,15.5026,15.5098,15.4382,15.4454,279000.0
2011-10-24 15:50:00,21.58,21.63,21.55,21.63,404600.0,15.4454,15.4811,15.4239,15.4811,404600.0
2011-10-24 15:55:00,21.63,21.7,21.6,21.67,676600.0,15.4811,15.5312,15.4597,15.5098,676600.0
2011-10-25 09:30:00,21.53,21.53,21.38,21.38,294400.0,15.4096,15.4096,15.3022,15.3022,294400.0
2011-10-25 09:35:00,21.38,21.38,21.06,21.13,242800.0,15.3022,15.3022,15.0732,15.1233,242800.0
2011-10-25 09:40:00,21.15,21.21,21.07,21.11,112600.0,15.1376,15.1805,15.0803,15.109,112600.0
2011-10-25 09:45:00,21.1,21.22,21.02,21.13,191400.0,15.1018,15.1877,15.0445,15.1233,191400.0
2011-10-25 09:50:00,21.11,21.18,21.07,21.18,180200.0,15.109,15.1591,15.0803,15.1591,180200.0
2011-10-25 09:55:00,21.16,21.22,21.07,21.07,105800.0,15.1448,15.1877,15.0803,15.0803,105800.0
2011-10-25 10:00:00,21.09,21.15,21.0,21.01,215400.0,15.0946,15.1376,15.0302,15.0374,215400.0
2011-10-25 10:05:00,21.02,21.11,20.94,21.1,160000.0,15.0445,15.109,14.9873,15.1018,160000.0
2011-10-25 10:10:00,21.1,21.11,21.02,21.08,80000.0,15.1018,15.109,15.0445,15.0875,80000.0
2011-10-25 10:15:00,21.08,21.16,21.03,21.15,65000.0,15.0875,15.1448,15.0517,15.1376,65000.0
2011-10-25 10:20:00,21.16,21.23,21.15,21.22,73800.0,15.1448,15.1949,15.1376,15.1877,73800.0
2011-10-25 10:25:00,21.22,21.3,21.21,21.27,84400.0,15.1877,15.245,15.1805,15.2235,84400.0
2011-10-25 10:30:00,21.27,21.36,21.24,21.31,75000.0,15.2235,15.2879,15.202,15.2521,75000.0
2011-10-25 10:35:00,21.31,21.35,21.25,21.34,71600.0,15.2521,15.2807,15.2092,15.2736,71600.0
2011-10-25 10:40:00,21.35,21.38,21.3,21.32,92000.0,15.2807,15.3022,15.245,15.2593,92000.0
2011-10-25 10:45:00,21.32,21.33,21.24,21.29,61000.0,15.2593,15.2664,15.202,15.2378,61000.0
2011-10-25 10:50:00,21.3,21.3,21.16,21.18,121600.0,15.245,15.245,15.1448,15.1591,121600.0
2011-10-25 10:55:00,21.18,21.27,21.16,21.23,113600.0,15.1591,15.2235,15.1448,15.1949,113600.0
2011-10-25 11:00:00,21.22,21.28,21.2,21.23,70600.0,15.1877,15.2306,15.1734,15.1949,70600.0
2011-10-25 11:05:00,21.23,21.24,21.16,21.22,66000.0,15.1949,15.202,15.1448,15.1877,66000.0
2011-10-25 11:10:00,21.23,21.26,21.2,21.25,42800.0,15.1949,15.2163,15.1734,15.2092,42800.0
2011-10-25 11:15:00,21.25,21.27,21.2,21.22,51800.0,15.2092,15.2235,15.1734,15.1877,51800.0
2011-10-25 11:20:00,21.23,21.28,21.23,21.27,40600.0,15.1949,15.2306,15.1949,15.2235,40600.0
2011-10-25 11:25:00,21.27,21.29,21.25,21.28,47000.0,15.2235,15.2378,15.2092,15.2306,47000.0
2011-10-25 11:30:00,21.27,21.3,21.25,21.27,61400.0,15.2235,15.245,15.2092,15.2235,61400.0
2011-10-25 11:35:00,21.26,21.29,21.23,21.24,93800.0,15.2163,15.2378,15.1949,15.202,93800.0
2011-10-25 11:40:00,21.24,21.25,21.19,21.2,284600.0,15.202,15.2092,15.1662,15.1734,284600.0
2011-10-25 11:45:00,21.2,21.2,21.14,21.2,30800.0,15.1734,15.1734,15.1304,15.1734,30800.0
2011-10-25 11:50:00,21.2,21.21,21.18,21.19,60800.0,15.1734,15.1805,15.1591,15.1662,60800.0
2011-10-25 11:55:00,21.18,21.21,21.17,21.2,38000.0,15.1591,15.1805,15.1519,15.1734,38000.0
2011-10-25 12:00:00,21.21,21.22,21.15,21.17,70200.0,15.1805,15.1877,15.1376,15.1519,70200.0
2011-10-25 12:05:00,21.16,21.25,21.16,21.22,139400.0,15.1448,15.2092,15.1448,15.1877,139400.0
2011-10-25 12:10:00,21.22,21.23,21.2,21.22,41200.0,15.1877,15.1949,15.1734,15.1877,41200.0
2011-10-25 12:15:00,21.22,21.25,21.21,21.24,83800.0,15.1877,15.2092,15.1805,15.202,83800.0
2011-10-25 12:20:00,21.24,21.26,21.23,21.25,51600.0,15.202,15.2163,15.1949,15.2092,51600.0
2011-10-25 12:25:00,21.25,21.33,21.25,21.31,34200.0,15.2092,15.2664,15.2092,15.2521,34200.0
2011-10-25 12:30:00,21.32,21.33,21.3,21.31,47600.0,15.2593,15.2664,15.245,15.2521,47600.0
2011-10-25 12:35:00,21.31,21.33,21.3,21.31,20000.0,15.2521,15.2664,15.245,15.2521,20000.0
2011-10-25 12:40:00,21.3,21.3,21.24,21.28,32600.0,15.245,15.245,15.202,15.2306,32600.0
2011-10-25 12:45:00,21.27,21.28,21.22,21.22,21600.0,15.2235,15.2306,15.1877,15.1877,21600.0
2011-10-25 12:50:00,21.22,21.24,21.21,21.23,38800.0,15.1877,15.202,15.1805,15.1949,38800.0
2011-10-25 12:55:00,21.23,21.25,21.22,21.22,41200.0,15.1949,15.2092,15.1877,15.1877,41200.0
2011-10-25 13:00:00,21.22,21.26,21.22,21.23,99000.0,15.1877,15.2163,15.1877,15.1949,99000.0
2011-10-25 13:05:00,21.23,21.34,21.23,21.33,35600.0,15.1949,15.2736,15.1949,15.2664,35600.0
2011-10-25 13:10:00,21.33,21.34,21.29,21.3,31400.0,15.2664,15.2736,15.2378,15.245,31400.0
2011-10-25 13:15:00,21.3,21.35,21.29,21.32,36400.0,15.245,15.2807,15.2378,15.2593,36400.0
2011-10-25 13:20:00,21.32,21.36,21.29,21.3,41400.0,15.2593,15.2879,15.2378,15.245,41400.0
2011-10-25 13:25:00,21.32,21.32,21.24,21.27,35200.0,15.2593,15.2593,15.202,15.2235,35200.0
2011-10-25 13:30:00,21.26,21.26,21.21,21.24,22600.0,15.2163,15.2163,15.1805,15.202,22600.0
2011-10-25 13:35:00,21.23,21.29,21.23,21.25,62600.0,15.1949,15.2378,15.1949,15.2092,62600.0
2011-10-25 13:40:00,21.25,21.26,21.21,21.24,52400.0,15.2092,15.2163,15.1805,15.202,52400.0
2011-10-25 13:45:00,21.24,21.25,21.21,21.23,66800.0,15.202,15.2092,15.1805,15.1949,66800.0
2011-10-25 13:50:00,21.22,21.29,21.22,21.25,55800.0,15.1877,15.2378,15.1877,15.2092,55800.0
2011-10-25 13:55:00,21.25,21.29,21.24,21.26,77800.0,15.2092,15.2378,15.202,15.2163,77800.0
2011-10-25 14:00:00,21.25,21.25,21.18,21.21,205800.0,15.2092,15.2092,15.1591,15.1805,205800.0
2011-10-25 14:05:00,21.22,21.22,21.17,21.22,53200.0,15.1877,15.1877,15.1519,15.1877,53200.0
2011-10-25 14:10:00,21.22,21.23,21.17,21.17,26200.0,15.1877,15.1949,15.1519,15.1519,26200.0
2011-10-25 14:15:00,21.17,21.21,21.17,21.2,31000.0,15.1519,15.1805,15.1519,15.1734,31000.0
2011-10-25 14:20:00,21.2,21.21,21.17,21.21,25400.0,15.1734,15.1805,15.1519,15.1805,25400.0
2011-10-25 14:25:00,21.21,21.23,21.18,21.19,34000.0,15.1805,15.1949,15.1591,15.1662,34000.0
2011-10-25 14:30:00,21.18,21.18,21.13,21.13,66200.0,15.1591,15.1591,15.1233,15.1233,66200.0
2011-10-25 14:35:00,21.13,21.13,21.1,21.11,37800.0,15.1233,15.1233,15.1018,15.109,37800.0
2011-10-25 14:40:00,21.11,21.19,21.08,21.18,59600.0,15.109,15.1662,15.0875,15.1591,59600.0
2011-10-25 14:45:00,21.19,21.2,21.16,21.18,32600.0,15.1662,15.1734,15.1448,15.1591,32600.0
2011-10-25 14:50:00,21.17,21.17,21.13,21.13,61400.0,15.1519,15.1519,15.1233,15.1233,61400.0
2011-10-25 14:55:00,21.13,21.16,21.11,21.16,46200.0,15.1233,15.1448,15.109,15.1448,46200.0
2011-10-25 15:00:00,21.17,21.21,21.16,21.2,61000.0,15.1519,15.1805,15.1448,15.1734,61000.0
2011-10-25 15:05:00,21.2,21.22,21.16,21.18,65400.0,15.1734,15.1877,15.1448,15.1591,65400.0
2011-10-25 15:10:00,21.18,21.18,21.11,21.11,54800.0,15.1591,15.1591,15.109,15.109,54800.0
2011-10-25 15:15:00,21.13,21.16,21.09,21.09,54400.0,15.1233,15.1448,15.0946,15.0946,54400.0
2011-10-25 15:20:00,21.09,21.11,21.05,21.05,61400.0,15.0946,15.109,15.066,15.066,61400.0
2011-10-25 15:25:00,21.05,21.09,21.04,21.07,97800.0,15.066,15.0946,15.0589,15.0803,97800.0
2011-10-25 15:30:00,21.07,21.12,21.07,21.1,100400.0,15.0803,15.1161,15.0803,15.1018,100400.0
2011-10-25 15:35:00,21.1,21.11,21.02,21.03,131600.0,15.1018,15.109,15.0445,15.0517,131600.0
2011-10-25 15:40:00,21.03,21.05,20.97,20.98,201200.0,15.0517,15.066,15.0088,15.0159,201200.0
2011-10-25 15:45:00,20.98,20.98,20.9,20.91,171000.0,15.0159,15.0159,14.9587,14.9658,171000.0
2011-10-25 15:50:00,20.92,20.92,20.85,20.86,293800.0,14.973,14.973,14.9229,14.93,293800.0
2011-10-25 15:55:00,20.86,20.89,20.78,20.88,747200.0,14.93,14.9515,14.8728,14.9443,747200.0
2011-10-26 09:30:00,21.33,21.4,21.33,21.36,96400.0,15.2664,15.3165,15.2664,15.2879,96400.0
2011-10-26 09:35:00,21.36,21.36,21.08,21.09,171000.0,15.2879,15.2879,15.0875,15.0946,171000.0
2011-10-26 09:40:00,21.08,21.18,21.05,21.12,153200.0,15.0875,15.1591,15.066,15.1161,153200.0
2011-10-26 09:45:00,21.13,21.16,21.04,21.07,206200.0,15.1233,15.1448,15.0589,15.0803,206200.0
2011-10-26 09:50:00,21.06,21.13,21.04,21.12,82000.0,15.0732,15.1233,15.0589,15.1161,82000.0
2011-10-26 09:55:00,21.13,21.14,21.04,21.07,67400.0,15.1233,15.1304,15.0589,15.0803,67400.0
2011-10-26 10:00:00,21.07,21.15,21.05,21.14,73800.0,15.0803,15.1376,15.066,15.1304,73800.0
2011-10-26 10:05:00,21.14,21.14,20.99,21.0,73000.0,15.1304,15.1304,15.0231,15.0302,73000.0
2011-10-26 10:10:00,21.0,21.02,20.89,20.9,76000.0,15.0302,15.0445,14.9515,14.9587,76000.0
2011-10-26 10:15:00,20.9,20.92,20.85,20.91,102800.0,14.9587,14.973,14.9229,14.9658,102800.0
2011-10-26 10:20:00,20.91,20.95,20.88,20.91,72600.0,14.9658,14.9944,14.9443,14.9658,72600.0
2011-10-26 10:25:00,20.91,20.98,20.87,20.98,74800.0,14.9658,15.0159,14.9372,15.0159,74800.0
2011-10-26 10:30:00,20.97,20.97,20.84,20.9,81800.0,15.0088,15.0088,14.9157,14.9587,81800.0
2011-10-26 10:35:00,20.9,20.99,20.86,20.95,75400.0,14.9587,15.0231,14.93,14.9944,75400.0
2011-10-26 10:40:00,20.96,20.96,20.89,20.9,54000.0,15.0016,15.0016,14.9515,14.9587,54000.0
2011-10-26 10:45:00,20.9,20.9,20.75,20.75,68400.0,14.9587,14.9587,14.8513,14.8513,68400.0
2011-10-26 10:50:00,20.75,20.84,20.72,20.83,53600.0,14.8513,14.9157,14.8298,14.9086,53600.0
2011-10-26 10:55:00,20.81,20.86,20.78,20.85,99400.0,14.8942,14.93,14.8728,14.9229,99400.0
2011-10-26 11:00:00,20.85,20.92,20.82,20.89,35000.0,14.9229,14.973,14.9014,14.9515,35000.0
2011-10-26 11:05:00,20.9,20.96,20.89,20.95,71400.0,14.9587,15.0016,14.9515,14.9944,71400.0
2011-10-26 11:10:00,20.95,21.06,20.94,21.03,74600.0,14.9944,15.0732,14.9873,15.0517,74600.0
2011-10-26 11:15:00,21.02,21.06,21.0,21.02,44200.0,15.0445,15.0732,15.0302,15.0445,44200.0
2011-10-26 11:20:00,21.02,21.03,20.96,20.97,54400.0,15.0445,15.0517,15.0016,15.0088,54400.0
2011-10-26 11:25:00,20.97,20.99,20.94,20.97,155000.0,15.0088,15.0231,14.9873,15.0088,155000.0
2011-10-26 11:30:00,20.96,20.99,20.95,20.97,119600.0,15.0016,15.0231,14.9944,15.0088,119600.0
2011-10-26 11:35:00,20.97,20.98,20.95,20.95,95800.0,15.0088,15.0159,14.9944,14.9944,95800.0
2011-10-26 11:40:00,20.93,21.06,20.93,21.03,131000.0,14.9801,15.0732,14.9801,15.0517,131000.0
2011-10-26 11:45:00,21.04,21.06,21.0,21.03,103600.0,15.0589,15.0732,15.0302,15.0517,103600.0
2011-10-26 11:50:00,21.03,21.06,21.03,21.04,72600.0,15.0517,15.0732,15.0517,15.0589,72600.0
2011-10-26 11:55:00,21.05,21.07,21.04,21.06,41400.0,15.066,15.0803,15.0589,15.0732,41400.0
2011-10-26 12:00:00,21.06,21.09,21.04,21.09,46000.0,15.0732,15.0946,15.0589,15.0946,46000.0
2011-10-26 12:05:00,21.09,21.14,21.09,21.11,46000.0,15.0946,15.1304,15.0946,15.109,46000.0
2011-10-26 12:10:00,21.11,21.11,21.06,21.07,45600.0,15.109,15.109,15.0732,15.0803,45600.0
2011-10-26 12:15:00,21.08,21.09,21.04,21.05,44400.0,15.0875,15.0946,15.0589,15.066,44400.0
2011-10-26 12:20:00,21.05,21.09,20.98,20.98,39400.0,15.066,15.0946,15.0159,15.0159,39400.0
2011-10-26 12:25:00,20.99,21.06,20.96,21.06,40000.0,15.0231,15.0732,15.0016,15.0732,40000.0
2011-10-26 12:30:00,21.06,21.09,21.04,21.08,22000.0,15.0732,15.0946,15.0589,15.0875,22000.0
2011-10-26 12:35:00,21.08,21.12,21.08,21.08,25800.0,15.0875,15.1161,15.0875,15.0875,25800.0
2011-10-26 12:40:00,21.09,21.11,21.04,21.06,26400.0,15.0946,15.109,15.0589,15.0732,26400.0
2011-10-26 12:45:00,21.06,21.07,21.04,21.05,19400.0,15.0732,15.0803,15.0589,15.066,19400.0
2011-10-26 12:50:00,21.06,21.08,21.04,21.05,17800.0,15.0732,15.0875,15.0589,15.066,17800.0
2011-10-26 12:55:00,21.05,21.07,21.0,21.03,28000.0,15.066,15.0803,15.0302,15.0517,28000.0
2011-10-26 13:00:00,21.03,21.04,21.0,21.01,21200.0,15.0517,15.0589,15.0302,15.0374,21200.0
2011-10-26 13:05:00,21.01,21.03,20.96,20.96,33200.0,15.0374,15.0517,15.0016,15.0016,33200.0
2011-10-26 13:10:00,20.96,20.97,20.93,20.95,33000.0,15.0016,15.0088,14.9801,14.9944,33000.0
2011-10-26 13:15:00,20.95,21.0,20.94,20.99,38600.0,14.9944,15.0302,14.9873,15.0231,38600.0
2011-10-26 13:20:00,20.99,21.02,20.98,21.0,53400.0,15.0231,15.0445,15.0159,15.0302,53400.0
2011-10-26 13:25:00,21.0,21.07,21.0,21.07,42000.0,15.0302,15.0803,15.0302,15.0803,42000.0
2011-10-26 13:30:00,21.08,21.2,21.08,21.18,77600.0,15.0875,15.1734,15.0875,15.1591,77600.0
2011-10-26 13:35:00,21.18,21.28,21.17,21.28,174000.0,15.1591,15.2306,15.1519,15.2306,174000.0
2011-10-26 13:40:00,21.28,21.3,21.23,21.24,77200.0,15.2306,15.245,15.1949,15.202,77200.0
2011-10-26 13:45:00,21.24,21.3,21.23,21.26,128200.0,15.202,15.245,15.1949,15.2163,128200.0
2011-10-26 13:50:00,21.27,21.36,21.21,21.27,125200.0,15.2235,15.2879,15.1805,15.2235,125200.0
2011-10-26 13:55:00,21.25,21.35,21.22,21.33,91000.0,15.2092,15.2807,15.1877,15.2664,91000.0
2011-10-26 14:00:00,21.33,21.36,21.28,21.33,94200.0,15.2664,15.2879,15.2306,15.2664,94200.0
2011-10-26 14:05:00,21.33,21.38,21.28,21.36,46600.0,15.2664,15.3022,15.2306,15.2879,46600.0
2011-10-26 14:10:00,21.36,21.38,21.31,21.32,75800.0,15.2879,15.3022,15.2521,15.2593,75800.0
2011-10-26 14:15:00,21.32,21.34,21.3,21.31,65200.0,15.2593,15.2736,15.245,15.2521,65200.0
2011-10-26 14:20:00,21.32,21.33,21.3,21.32,65400.0,15.2593,15.2664,15.245,15.2593,65400.0
2011-10-26 14:25:00,21.32,21.36,21.3,21.32,65600.0,15.2593,15.2879,15.245,15.2593,65600.0
2011-10-26 14:30:00,21.33,21.43,21.32,21.4,71200.0,15.2664,15.338,15.2593,15.3165,71200.0
2011-10-26 14:35:00,21.4,21.47,21.38,21.46,62600.0,15.3165,15.3666,15.3022,15.3595,62600.0
2011-10-26 14:40:00,21.46,21.46,21.38,21.41,157400.0,15.3595,15.3595,15.3022,15.3237,157400.0
2011-10-26 14:45:00,21.41,21.47,21.39,21.43,61000.0,15.3237,15.3666,15.3094,15.338,61000.0
2011-10-26 14:50:00,21.43,21.45,21.38,21.41,46600.0,15.338,15.3523,15.3022,15.3237,46600.0
2011-10-26 14:55:00,21.41,21.44,21.38,21.41,92800.0,15.3237,15.3452,15.3022,15.3237,92800.0
2011-10-26 15:00:00,21.42,21.47,21.41,21.43,101000.0,15.3308,15.3666,15.3237,15.338,101000.0
2011-10-26 15:05:00,21.43,21.47,21.43,21.46,226200.0,15.338,15.3666,15.338,15.3595,226200.0
2011-10-26 15:10:00,21.46,21.52,21.44,21.52,111400.0,15.3595,15.4024,15.3452,15.4024,111400.0
2011-10-26 15:15:00,21.52,21.55,21.52,21.52,96400.0,15.4024,15.4239,15.4024,15.4024,96400.0
2011-10-26 15:20:00,21.52,21.57,21.5,21.52,175200.0,15.4024,15.4382,15.3881,15.4024,175200.0
2011-10-26 15:25:00,21.52,21.55,21.48,21.52,131800.0,15.4024,15.4239,15.3738,15.4024,131800.0
2011-10-26 15:30:00,21.52,21.62,21.48,21.61,190400.0,15.4024,15.474,15.3738,15.4668,190400.0
2011-10-26 15:35:00,21.61,21.7,21.58,21.61,230000.0,15.4668,15.5312,15.4454,15.4668,230000.0
2011-10-26 15:40:00,21.61,21.67,21.61,21.63,249000.0,15.4668,15.5098,15.4668,15.4811,249000.0
2011-10-26 15:45:00,21.63,21.63,21.49,21.5,233800.0,15.4811,15.4811,15.3809,15.3881,233800.0
2011-10-26 15:50:00,21.5,21.56,21.49,21.51,332200.0,15.3881,15.431,15.3809,15.3953,332200.0
2011-10-26 15:55:00,21.5,21.56,21.46,21.52,488400.0,15.3881,15.431,15.3595,15.4024,488400.0
2011-10-27 09:30:00,22.98,23.99,22.93,23.93,890800.0,16.4474,17.1703,16.4116,17.1273,890800.0
2011-10-27 09:35:00,23.87,23.97,23.44,23.46,667800.0,17.0844,17.1559,16.7766,16.7909,667800.0
2011-10-27 09:40:00,23.46,23.66,23.34,23.59,365200.0,16.7909,16.9341,16.705,16.884,365200.0
2011-10-27 09:45:00,23.6,23.6,23.46,23.59,291200.0,16.8911,16.8911,16.7909,16.884,291200.0
2011-10-27 09:50:00,23.6,23.75,23.59,23.67,242800.0,16.8911,16.9985,16.884,16.9412,242800.0
2011-10-27 09:55:00,23.69,23.69,23.43,23.55,290800.0,16.9555,16.9555,16.7694,16.8553,290800.0
2011-10-27 10:00:00,23.54,23.54,23.33,23.41,384800.0,16.8482,16.8482,16.6979,16.7551,384800.0
2011-10-27 10:05:00,23.42,23.52,23.4,23.42,447400.0,16.7623,16.8339,16.748,16.7623,447400.0
2011-10-27 10:10:00,23.42,23.43,23.29,23.32,191400.0,16.7623,16.7694,16.6692,16.6907,191400.0
2011-10-27 10:15:00,23.32,23.41,23.32,23.4,131000.0,16.6907,16.7551,16.6907,16.748,131000.0
2011-10-27 10:20:00,23.4,23.5,23.39,23.49,198600.0,16.748,16.8195,16.7408,16.8124,198600.0
2011-10-27 10:25:00,23.5,23.52,23.39,23.49,156200.0,16.8195,16.8339,16.7408,16.8124,156200.0
2011-10-27 10:30:00,23.49,23.56,23.46,23.56,221800.0,16.8124,16.8625,16.7909,16.8625,221800.0
2011-10-27 10:35:00,23.56,23.64,23.53,23.6,157200.0,16.8625,16.9197,16.841,16.8911,157200.0
2011-10-27 10:40:00,23.61,23.71,23.58,23.69,114800.0,16.8983,16.9698,16.8768,16.9555,114800.0
2011-10-27 10:45:00,23.7,23.74,23.62,23.64,201000.0,16.9627,16.9913,16.9054,16.9197,201000.0
2011-10-27 10:50:00,23.64,23.75,23.64,23.75,207200.0,16.9197,16.9985,16.9197,16.9985,207200.0
2011-10-27 10:55:00,23.75,23.8,23.63,23.68,220400.0,16.9985,17.0343,16.9126,16.9484,220400.0
2011-10-27 11:00:00,23.67,23.67,23.48,23.49,187200.0,16.9412,16.9412,16.8052,16.8124,187200.0
2011-10-27 11:05:00,23.48,23.49,23.39,23.43,156200.0,16.8052,16.8124,16.7408,16.7694,156200.0
2011-10-27 11:10:00,23.43,23.48,23.41,23.47,116400.0,16.7694,16.8052,16.7551,16.7981,116400.0
2011-10-27 11:15:00,23.47,23.49,23.24,23.24,228800.0,16.7981,16.8124,16.6335,16.6335,228800.0
2011-10-27 11:20:00,23.25,23.27,23.16,23.16,166800.0,16.6406,16.6549,16.5762,16.5762,166800.0
2011-10-27 11:25:00,23.17,23.25,23.11,23.25,136800.0,16.5834,16.6406,16.5404,16.6406,136800.0
2011-10-27 11:30:00,23.25,23.26,23.23,23.25,137400.0,16.6406,16.6478,16.6263,16.6406,137400.0
2011-10-27 11:35:00,23.25,23.26,23.23,23.25,97800.0,16.6406,16.6478,16.6263,16.6406,97800.0
2011-10-27 11:40:00,23.25,23.26,23.14,23.14,123400.0,16.6406,16.6478,16.5619,16.5619,123400.0
2011-10-27 11:45:00,23.14,23.18,23.14,23.17,98000.0,16.5619,16.5905,16.5619,16.5834,98000.0
2011-10-27 11:50:00,23.17,23.18,23.11,23.13,65800.0,16.5834,16.5905,16.5404,16.5547,65800.0
2011-10-27 11:55:00,23.13,23.18,23.08,23.14,179000.0,16.5547,16.5905,16.5189,16.5619,179000.0
2011-10-27 12:00:00,23.14,23.24,23.14,23.18,118400.0,16.5619,16.6335,16.5619,16.5905,118400.0
2011-10-27 12:05:00,23.19,23.25,23.15,23.23,292200.0,16.5977,16.6406,16.569,16.6263,292200.0
2011-10-27 12:10:00,23.23,23.25,23.17,23.2,124600.0,16.6263,16.6406,16.5834,16.6048,124600.0
2011-10-27 12:15:00,23.2,23.29,23.2,23.29,135200.0,16.6048,16.6692,16.6048,16.6692,135200.0
2011-10-27 12:20:00,23.29,23.33,23.25,23.33,170800.0,16.6692,16.6979,16.6406,16.6979,170800.0
2011-10-27 12:25:00,23.32,23.47,23.32,23.47,234400.0,16.6907,16.7981,16.6907,16.7981,234400.0
2011-10-27 12:30:00,23.46,23.55,23.46,23.48,275600.0,16.7909,16.8553,16.7909,16.8052,275600.0
2011-10-27 12:35:00,23.48,23.48,23.33,23.39,96200.0,16.8052,16.8052,16.6979,16.7408,96200.0
2011-10-27 12:40:00,23.39,23.43,23.36,23.43,77600.0,16.7408,16.7694,16.7193,16.7694,77600.0
2011-10-27 12:45:00,23.43,23.5,23.42,23.49,60600.0,16.7694,16.8195,16.7623,16.8124,60600.0
2011-10-27 12:50:00,23.49,23.5,23.23,23.23,160600.0,16.8124,16.8195,16.6263,16.6263,160600.0
2011-10-27 12:55:00,23.23,23.23,23.14,23.14,106400.0,16.6263,16.6263,16.5619,16.5619,106400.0
2011-10-27 13:00:00,23.14,23.17,23.11,23.13,120600.0,16.5619,16.5834,16.5404,16.5547,120600.0
2011-10-27 13:05:00,23.14,23.21,23.11,23.18,57800.0,16.5619,16.612,16.5404,16.5905,57800.0
2011-10-27 13:10:00,23.18,23.24,23.16,23.21,102600.0,16.5905,16.6335,16.5762,16.612,102600.0
2011-10-27 13:15:00,23.24,23.25,23.21,23.24,55800.0,16.6335,16.6406,16.612,16.6335,55800.0
2011-10-27 13:20:00,23.25,23.29,23.24,23.25,72000.0,16.6406,16.6692,16.6335,16.6406,72000.0
2011-10-27 13:25:00,23.25,23.25,23.2,23.25,111200.0,16.6406,16.6406,16.6048,16.6406,111200.0
2011-10-27 13:30:00,23.25,23.26,23.17,23.18,65200.0,16.6406,16.6478,16.5834,16.5905,65200.0
2011-10-27 13:35:00,23.18,23.25,23.18,23.25,97400.0,16.5905,16.6406,16.5905,16.6406,97400.0
2011-10-27 13:40:00,23.25,23.29,23.24,23.24,139200.0,16.6406,16.6692,16.6335,16.6335,139200.0
2011-10-27 13:45:00,23.24,23.25,23.21,23.21,58200.0,16.6335,16.6406,16.612,16.612,58200.0
2011-10-27 13:50:00,23.22,23.3,23.22,23.28,100800.0,16.6191,16.6764,16.6191,16.6621,100800.0
2011-10-27 13:55:00,23.28,23.33,23.26,23.28,123200.0,16.6621,16.6979,16.6478,16.6621,123200.0
2011-10-27 14:00:00,23.27,23.36,23.27,23.36,101800.0,16.6549,16.7193,16.6549,16.7193,101800.0
2011-10-27 14:05:00,23.36,23.42,23.33,23.33,150000.0,16.7193,16.7623,16.6979,16.6979,150000.0
2011-10-27 14:10:00,23.33,23.36,23.29,23.36,129200.0,16.6979,16.7193,16.6692,16.7193,129200.0
2011-10-27 14:15:00,23.36,23.39,23.32,23.34,136400.0,16.7193,16.7408,16.6907,16.705,136400.0
2011-10-27 14:20:00,23.34,23.38,23.33,23.35,80600.0,16.705,16.7337,16.6979,16.7122,80600.0
2011-10-27 14:25:00,23.35,23.43,23.35,23.43,199200.0,16.7122,16.7694,16.7122,16.7694,199200.0
2011-10-27 14:30:00,23.43,23.46,23.41,23.46,76200.0,16.7694,16.7909,16.7551,16.7909,76200.0
2011-10-27 14:35:00,23.47,23.5,23.46,23.49,168000.0,16.7981,16.8195,16.7909,16.8124,168000.0
2011-10-27 14:40:00,23.5,23.52,23.48,23.5,137400.0,16.8195,16.8339,16.8052,16.8195,137400.0
2011-10-27 14:45:00,23.51,23.53,23.49,23.51,101200.0,16.8267,16.841,16.8124,16.8267,101200.0
2011-10-27 14:50:00,23.5,23.54,23.5,23.53,63600.0,16.8195,16.8482,16.8195,16.841,63600.0
2011-10-27 14:55:00,23.53,23.61,23.52,23.53,200400.0,16.841,16.8983,16.8339,16.841,200400.0
2011-10-27 15:00:00,23.53,23.58,23.5,23.54,170600.0,16.841,16.8768,16.8195,16.8482,170600.0
2011-10-27 15:05:00,23.54,23.6,23.53,23.58,117800.0,16.8482,16.8911,16.841,16.8768,117800.0
2011-10-27 15:10:00,23.58,23.6,23.56,23.57,104800.0,16.8768,16.8911,16.8625,16.8696,104800.0
2011-10-27 15:15:00,23.57,23.6,23.51,23.6,164800.0,16.8696,16.8911,16.8267,16.8911,164800.0
2011-10-27 15:20:00,23.6,23.61,23.55,23.59,224000.0,16.8911,16.8983,16.8553,16.884,224000.0
2011-10-27 15:25:00,23.59,23.64,23.58,23.6,284600.0,16.884,16.9197,16.8768,16.8911,284600.0
2011-10-27 15:30:00,23.59,23.63,23.56,23.56,193400.0,16.884,16.9126,16.8625,16.8625,193400.0
2011-10-27 15:35:00,23.56,23.6,23.5,23.55,197800.0,16.8625,16.8911,16.8195,16.8553,197800.0
2011-10-27 15:40:00,23.55,23.57,23.47,23.48,323400.0,16.8553,16.8696,16.7981,16.8052,323400.0
2011-10-27 15:45:00,23.47,23.48,23.22,23.31,383600.0,16.7981,16.8052,16.6191,16.6836,383600.0
2011-10-27 15:50:00,23.31,23.32,23.2,23.2,544200.0,16.6836,16.6907,16.6048,16.6048,544200.0
2011-10-27 15:55:00,23.2,23.43,23.2,23.4,902400.0,16.6048,16.7694,16.6048,16.748,902400.0
2011-10-28 09:30:00,23.41,23.5,23.23,23.23,202600.0,16.7551,16.8195,16.6263,16.6263,202600.0
2011-10-28 09:35:00,23.21,23.47,23.21,23.47,129400.0,16.612,16.7981,16.612,16.7981,129400.0
2011-10-28 09:40:00,23.48,23.56,23.46,23.55,148200.0,16.8052,16.8625,16.7909,16.8553,148200.0
2011-10-28 09:45:00,23.55,23.55,23.35,23.38,116600.0,16.8553,16.8553,16.7122,16.7337,116600.0
2011-10-28 09:50:00,23.38,23.58,23.32,23.56,223000.0,16.7337,16.8768,16.6907,16.8625,223000.0
2011-10-28 09:55:00,23.56,23.6,23.51,23.6,221600.0,16.8625,16.8911,16.8267,16.8911,221600.0
2011-10-28 10:00:00,23.6,23.61,23.53,23.53,189400.0,16.8911,16.8983,16.841,16.841,189400.0
2011-10-28 10:05:00,23.53,23.62,23.45,23.61,146400.0,16.841,16.9054,16.7838,16.8983,146400.0
2011-10-28 10:10:00,23.6,23.67,23.54,23.55,142400.0,16.8911,16.9412,16.8482,16.8553,142400.0
2011-10-28 10:15:00,23.55,23.58,23.48,23.48,94000.0,16.8553,16.8768,16.8052,16.8052,94000.0
2011-10-28 10:20:00,23.48,23.55,23.45,23.47,82600.0,16.8052,16.8553,16.7838,16.7981,82600.0
2011-10-28 10:25:00,23.46,23.5,23.4,23.41,94200.0,16.7909,16.8195,16.748,16.7551,94200.0
2011-10-28 10:30:00,23.41,23.45,23.4,23.42,82000.0,16.7551,16.7838,16.748,16.7623,82000.0
2011-10-28 10:35:00,23.43,23.5,23.41,23.49,145400.0,16.7694,16.8195,16.7551,16.8124,145400.0
2011-10-28 10:40:00,23.5,23.57,23.47,23.56,293400.0,16.8195,16.8696,16.7981,16.8625,293400.0
2011-10-28 10:45:00,23.55,23.57,23.42,23.43,99000.0,16.8553,16.8696,16.7623,16.7694,99000.0
2011-10-28 10:50:00,23.44,23.48,23.35,23.43,82600.0,16.7766,16.8052,16.7122,16.7694,82600.0
2011-10-28 10:55:00,23.43,23.5,23.41,23.48,104200.0,16.7694,16.8195,16.7551,16.8052,104200.0
2011-10-28 11:00:00,23.48,23.5,23.46,23.48,131000.0,16.8052,16.8195,16.7909,16.8052,131000.0
2011-10-28 11:05:00,23.48,23.58,23.45,23.58,99000.0,16.8052,16.8768,16.7838,16.8768,99000.0
2011-10-28 11:10:00,23.57,23.62,23.54,23.62,81600.0,16.8696,16.9054,16.8482,16.9054,81600.0
2011-10-28 11:15:00,23.62,23.64,23.52,23.56,89800.0,16.9054,16.9197,16.8339,16.8625,89800.0
2011-10-28 11:20:00,23.57,23.59,23.51,23.51,83000.0,16.8696,16.884,16.8267,16.8267,83000.0
2011-10-28 11:25:00,23.5,23.51,23.45,23.47,83600.0,16.8195,16.8267,16.7838,16.7981,83600.0
2011-10-28 11:30:00,23.47,23.52,23.46,23.47,75800.0,16.7981,16.8339,16.7909,16.7981,75800.0
2011-10-28 11:35:00,23.47,23.49,23.36,23.36,119000.0,16.7981,16.8124,16.7193,16.7193,119000.0
2011-10-28 11:40:00,23.36,23.42,23.35,23.37,161200.0,16.7193,16.7623,16.7122,16.7265,161200.0
2011-10-28 11:45:00,23.37,23.38,23.33,23.36,95200.0,16.7265,16.7337,16.6979,16.7193,95200.0
2011-10-28 11:50:00,23.36,23.42,23.35,23.36,90600.0,16.7193,16.7623,16.7122,16.7193,90600.0
2011-10-28 11:55:00,23.36,23.39,23.27,23.28,88000.0,16.7193,16.7408,16.6549,16.6621,88000.0
2011-10-28 12:00:00,23.27,23.31,23.25,23.3,62200.0,16.6549,16.6836,16.6406,16.6764,62200.0
2011-10-28 12:05:00,23.3,23.31,23.27,23.31,75000.0,16.6764,16.6836,16.6549,16.6836,75000.0
2011-10-28 12:10:00,23.32,23.34,23.3,23.31,95200.0,16.6907,16.705,16.6764,16.6836,95200.0
2011-10-28 12:15:00,23.32,23.33,23.26,23.32,82800.0,16.6907,16.6979,16.6478,16.6907,82800.0
2011-10-28 12:20:00,23.32,23.32,23.27,23.27,31000.0,16.6907,16.6907,16.6549,16.6549,31000.0
2011-10-28 12:25:00,23.28,23.28,23.22,23.24,69600.0,16.6621,16.6621,16.6191,16.6335,69600.0
2011-10-28 12:30:00,23.23,23.25,23.2,23.22,68600.0,16.6263,16.6406,16.6048,16.6191,68600.0
2011-10-28 12:35:00,23.21,23.24,23.21,23.22,61800.0,16.612,16.6335,16.612,16.6191,61800.0
2011-10-28 12:40:00,23.23,23.24,23.18,23.2,66000.0,16.6263,16.6335,16.5905,16.6048,66000.0
2011-10-28 12:45:00,23.2,23.24,23.19,23.23,87600.0,16.6048,16.6335,16.5977,16.6263,87600.0
2011-10-28 12:50:00,23.23,23.24,23.15,23.17,73400.0,16.6263,16.6335,16.569,16.5834,73400.0
2011-10-28 12:55:00,23.17,23.21,23.15,23.21,111400.0,16.5834,16.612,16.569,16.612,111400.0
2011-10-28 13:00:00,23.21,23.24,23.2,23.23,55400.0,16.612,16.6335,16.6048,16.6263,55400.0
2011-10-28 13:05:00,23.23,23.23,23.18,23.2,56000.0,16.6263,16.6263,16.5905,16.6048,56000.0
2011-10-28 13:10:00,23.2,23.23,23.18,23.23,78200.0,16.6048,16.6263,16.5905,16.6263,78200.0
2011-10-28 13:15:00,23.23,23.28,23.23,23.27,77400.0,16.6263,16.6621,16.6263,16.6549,77400.0
2011-10-28 13:20:00,23.27,23.35,23.27,23.34,49000.0,16.6549,16.7122,16.6549,16.705,49000.0
2011-10-28 13:25:00,23.34,23.4,23.34,23.36,82400.0,16.705,16.748,16.705,16.7193,82400.0
2011-10-28 13:30:00,23.38,23.38,23.33,23.34,44800.0,16.7337,16.7337,16.6979,16.705,44800.0
2011-10-28 13:35:00,23.33,23.39,23.32,23.36,132600.0,16.6979,16.7408,16.6907,16.7193,132600.0
2011-10-28 13:40:00,23.35,23.36,23.28,23.33,80600.0,16.7122,16.7193,16.6621,16.6979,80600.0
2011-10-28 13:45:00,23.34,23.35,23.28,23.29,39800.0,16.705,16.7122,16.6621,16.6692,39800.0
2011-10-28 13:50:00,23.29,23.36,23.28,23.35,172000.0,16.6692,16.7193,16.6621,16.7122,172000.0
2011-10-28 13:55:00,23.35,23.4,23.32,23.37,39000.0,16.7122,16.748,16.6907,16.7265,39000.0
2011-10-28 14:00:00,23.37,23.39,23.34,23.37,32000.0,16.7265,16.7408,16.705,16.7265,32000.0
2011-10-28 14:05:00,23.36,23.36,23.29,23.36,88200.0,16.7193,16.7193,16.6692,16.7193,88200.0
2011-10-28 14:10:00,23.36,23.36,23.32,23.36,72000.0,16.7193,16.7193,16.6907,16.7193,72000.0
2011-10-28 14:15:00,23.36,23.36,23.3,23.32,54800.0,16.7193,16.7193,16.6764,16.6907,54800.0
2011-10-28 14:20:00,23.33,23.35,23.32,23.34,24200.0,16.6979,16.7122,16.6907,16.705,24200.0
2011-10-28 14:25:00,23.34,23.34,23.3,23.31,53800.0,16.705,16.705,16.6764,16.6836,53800.0
2011-10-28 14:30:00,23.31,23.36,23.31,23.36,46600.0,16.6836,16.7193,16.6836,16.7193,46600.0
2011-10-28 14:35:00,23.36,23.37,23.32,23.33,37200.0,16.7193,16.7265,16.6907,16.6979,37200.0
2011-10-28 14:40:00,23.33,23.38,23.33,23.38,66400.0,16.6979,16.7337,16.6979,16.7337,66400.0
2011-10-28 14:45:00,23.38,23.38,23.35,23.36,36200.0,16.7337,16.7337,16.7122,16.7193,36200.0
2011-10-28 14:50:00,23.36,23.39,23.32,23.34,41000.0,16.7193,16.7408,16.6907,16.705,41000.0
2011-10-28 14:55:00,23.34,23.36,23.27,23.32,88600.0,16.705,16.7193,16.6549,16.6907,88600.0
2011-10-28 15:00:00,23.32,23.43,23.3,23.4,182000.0,16.6907,16.7694,16.6764,16.748,182000.0
2011-10-28 15:05:00,23.39,23.42,23.36,23.38,67600.0,16.7408,16.7623,16.7193,16.7337,67600.0
2011-10-28 15:10:00,23.38,23.38,23.33,23.33,81600.0,16.7337,16.7337,16.6979,16.6979,81600.0
2011-10-28 15:15:00,23.33,23.34,23.25,23.27,78800.0,16.6979,16.705,16.6406,16.6549,78800.0
2011-10-28 15:20:00,23.28,23.33,23.28,23.31,57800.0,16.6621,16.6979,16.6621,16.6836,57800.0
2011-10-28 15:25:00,23.31,23.34,23.3,23.31,72000.0,16.6836,16.705,16.6764,16.6836,72000.0
2011-10-28 15:30:00,23.32,23.32,23.27,23.31,108200.0,16.6907,16.6907,16.6549,16.6836,108200.0
2011-10-28 15:35:00,23.31,23.35,23.25,23.35,114600.0,16.6836,16.7122,16.6406,16.7122,114600.0
2011-10-28 15:40:00,23.35,23.38,23.31,23.36,168600.0,16.7122,16.7337,16.6836,16.7193,168600.0
2011-10-28 15:45:00,23.36,23.39,23.31,23.38,200000.0,16.7193,16.7408,16.6836,16.7337,200000.0
2011-10-28 15:50:00,23.38,23.45,23.36,23.42,167200.0,16.7337,16.7838,16.7193,16.7623,167200.0
2011-10-28 15:55:00,23.41,23.41,23.35,23.36,360800.0,16.7551,16.7551,16.7122,16.7193,360800.0
2011-10-31 09:30:00,22.68,23.0,22.5,22.5,277600.0,16.2327,16.4617,16.1038,16.1038,277600.0
2011-10-31 09:35:00,22.52,22.68,22.4,22.65,206400.0,16.1181,16.2327,16.0322,16.2112,206400.0
2011-10-31 09:40:00,22.65,22.72,22.61,22.67,85000.0,16.2112,16.2613,16.1826,16.2255,85000.0
2011-10-31 09:45:00,22.67,22.75,22.61,22.72,120000.0,16.2255,16.2828,16.1826,16.2613,120000.0
2011-10-31 09:50:00,22.71,22.77,22.66,22.76,72000.0,16.2541,16.2971,16.2183,16.2899,72000.0
2011-10-31 09:55:00,22.74,22.78,22.72,22.75,97000.0,16.2756,16.3042,16.2613,16.2828,97000.0
2011-10-31 10:00:00,22.76,22.78,22.72,22.74,139600.0,16.2899,16.3042,16.2613,16.2756,139600.0
2011-10-31 10:05:00,22.74,22.79,22.68,22.78,108800.0,16.2756,16.3114,16.2327,16.3042,108800.0
2011-10-31 10:10:00,22.77,22.86,22.75,22.86,96000.0,16.2971,16.3615,16.2828,16.3615,96000.0
2011-10-31 10:15:00,22.85,22.95,22.8,22.8,153400.0,16.3543,16.4259,16.3185,16.3185,153400.0
2011-10-31 10:20:00,22.81,22.85,22.74,22.76,73000.0,16.3257,16.3543,16.2756,16.2899,73000.0
2011-10-31 10:25:00,22.76,22.85,22.73,22.79,80600.0,16.2899,16.3543,16.2684,16.3114,80600.0
2011-10-31 10:30:00,22.79,22.91,22.79,22.86,43000.0,16.3114,16.3973,16.3114,16.3615,43000.0
2011-10-31 10:35:00,22.86,22.86,22.79,22.82,38600.0,16.3615,16.3615,16.3114,16.3329,38600.0
2011-10-31 10:40:00,22.82,22.9,22.81,22.86,99200.0,16.3329,16.3901,16.3257,16.3615,99200.0
2011-10-31 10:45:00,22.87,22.91,22.84,22.85,75800.0,16.3686,16.3973,16.3472,16.3543,75800.0
2011-10-31 10:50:00,22.84,22.9,22.84,22.89,83600.0,16.3472,16.3901,16.3472,16.383,83600.0
2011-10-31 10:55:00,22.88,22.88,22.79,22.79,96600.0,16.3758,16.3758,16.3114,16.3114,96600.0
2011-10-31 11:00:00,22.8,22.86,22.77,22.79,95600.0,16.3185,16.3615,16.2971,16.3114,95600.0
2011-10-31 11:05:00,22.78,22.92,22.77,22.92,64200.0,16.3042,16.4044,16.2971,16.4044,64200.0
2011-10-31 11:10:00,22.92,22.93,22.85,22.87,64000.0,16.4044,16.4116,16.3543,16.3686,64000.0
2011-10-31 11:15:00,22.86,22.86,22.82,22.82,57000.0,16.3615,16.3615,16.3329,16.3329,57000.0
2011-10-31 11:20:00,22.82,22.9,22.82,22.9,77200.0,16.3329,16.3901,16.3329,16.3901,77200.0
2011-10-31 11:25:00,22.9,22.93,22.86,22.92,57000.0,16.3901,16.4116,16.3615,16.4044,57000.0
2011-10-31 11:30:00,22.92,22.98,22.92,22.95,65800.0,16.4044,16.4474,16.4044,16.4259,65800.0
2011-10-31 11:35:00,22.95,23.0,22.94,22.99,66000.0,16.4259,16.4617,16.4187,16.4545,66000.0
2011-10-31 11:40:00,23.0,23.03,22.98,23.01,55000.0,16.4617,16.4832,16.4474,16.4688,55000.0
2011-10-31 11:45:00,23.01,23.07,23.0,23.07,56800.0,16.4688,16.5118,16.4617,16.5118,56800.0
2011-10-31 11:50:00,23.07,23.1,23.05,23.07,72000.0,16.5118,16.5333,16.4975,16.5118,72000.0
2011-10-31 11:55:00,23.07,23.07,23.01,23.04,39400.0,16.5118,16.5118,16.4688,16.4903,39400.0
2011-10-31 12:00:00,23.04,23.06,22.97,22.98,106000.0,16.4903,16.5046,16.4402,16.4474,106000.0
2011-10-31 12:05:00,22.99,23.03,22.98,23.02,53400.0,16.4545,16.4832,16.4474,16.476,53400.0
2011-10-31 12:10:00,23.02,23.09,23.02,23.08,28600.0,16.476,16.5261,16.476,16.5189,28600.0
2011-10-31 12:15:00,23.07,23.07,23.0,23.0,40400.0,16.5118,16.5118,16.4617,16.4617,40400.0
2011-10-31 12:20:00,23.0,23.0,22.95,22.97,110200.0,16.4617,16.4617,16.4259,16.4402,110200.0
2011-10-31 12:25:00,22.97,22.97,22.91,22.92,76400.0,16.4402,16.4402,16.3973,16.4044,76400.0
2011-10-31 12:30:00,22.93,22.96,22.87,22.88,131200.0,16.4116,16.4331,16.3686,16.3758,131200.0
2011-10-31 12:35:00,22.88,22.92,22.88,22.91,72200.0,16.3758,16.4044,16.3758,16.3973,72200.0
2011-10-31 12:40:00,22.91,22.91,22.89,22.9,45400.0,16.3973,16.3973,16.383,16.3901,45400.0
2011-10-31 12:45:00,22.9,22.91,22.86,22.9,48800.0,16.3901,16.3973,16.3615,16.3901,48800.0
2011-10-31 12:50:00,22.89,22.95,22.89,22.95,41800.0,16.383,16.4259,16.383,16.4259,41800.0
2011-10-31 12:55:00,22.94,22.99,22.93,22.96,165800.0,16.4187,16.4545,16.4116,16.4331,165800.0
2011-10-31 13:00:00,22.96,23.06,22.95,23.04,90800.0,16.4331,16.5046,16.4259,16.4903,90800.0
2011-10-31 13:05:00,23.04,23.06,23.03,23.06,36200.0,16.4903,16.5046,16.4832,16.5046,36200.0
2011-10-31 13:10:00,23.07,23.09,23.05,23.07,42000.0,16.5118,16.5261,16.4975,16.5118,42000.0
2011-10-31 13:15:00,23.06,23.08,23.05,23.05,23200.0,16.5046,16.5189,16.4975,16.4975,23200.0
2011-10-31 13:20:00,23.04,23.05,23.03,23.05,35400.0,16.4903,16.4975,16.4832,16.4975,35400.0
2011-10-31 13:25:00,23.06,23.07,23.04,23.05,39400.0,16.5046,16.5118,16.4903,16.4975,39400.0
2011-10-31 13:30:00,23.05,23.06,23.0,23.03,38400.0,16.4975,16.5046,16.4617,16.4832,38400.0
2011-10-31 13:35:00,23.02,23.11,23.02,23.11,59000.0,16.476,16.5404,16.476,16.5404,59000.0
2011-10-31 13:40:00,23.1,23.11,23.08,23.1,53400.0,16.5333,16.5404,16.5189,16.5333,53400.0
2011-10-31 13:45:00,23.1,23.11,23.09,23.1,38200.0,16.5333,16.5404,16.5261,16.5333,38200.0
2011-10-31 13:50:00,23.1,23.11,23.08,23.08,46800.0,16.5333,16.5404,16.5189,16.5189,46800.0
2011-10-31 13:55:00,23.08,23.09,23.04,23.06,46400.0,16.5189,16.5261,16.4903,16.5046,46400.0
2011-10-31 14:00:00,23.07,23.09,23.04,23.06,38200.0,16.5118,16.5261,16.4903,16.5046,38200.0
2011-10-31 14:05:00,23.05,23.06,23.02,23.02,38000.0,16.4975,16.5046,16.476,16.476,38000.0
2011-10-31 14:10:00,23.02,23.03,23.0,23.02,63600.0,16.476,16.4832,16.4617,16.476,63600.0
2011-10-31 14:15:00,23.02,23.02,22.99,23.0,48600.0,16.476,16.476,16.4545,16.4617,48600.0
2011-10-31 14:20:00,23.02,23.05,22.99,22.99,60400.0,16.476,16.4975,16.4545,16.4545,60400.0
2011-10-31 14:25:00,22.98,23.02,22.97,23.02,65000.0,16.4474,16.476,16.4402,16.476,65000.0
2011-10-31 14:30:00,23.02,23.02,22.98,23.01,37000.0,16.476,16.476,16.4474,16.4688,37000.0
2011-10-31 14:35:00,23.01,23.01,22.95,22.97,73600.0,16.4688,16.4688,16.4259,16.4402,73600.0
2011-10-31 14:40:00,22.97,22.98,22.92,22.93,76800.0,16.4402,16.4474,16.4044,16.4116,76800.0
2011-10-31 14:45:00,22.93,22.95,22.91,22.92,63200.0,16.4116,16.4259,16.3973,16.4044,63200.0
2011-10-31 14:50:00,22.92,22.96,22.92,22.92,59200.0,16.4044,16.4331,16.4044,16.4044,59200.0
2011-10-31 14:55:00,22.92,22.99,22.91,22.97,152400.0,16.4044,16.4545,16.3973,16.4402,152400.0
2011-10-31 15:00:00,22.96,22.96,22.92,22.92,69000.0,16.4331,16.4331,16.4044,16.4044,69000.0
2011-10-31 15:05:00,22.92,22.93,22.84,22.84,72600.0,16.4044,16.4116,16.3472,16.3472,72600.0
2011-10-31 15:10:00,22.83,22.91,22.82,22.86,121000.0,16.34,16.3973,16.3329,16.3615,121000.0
2011-10-31 15:15:00,22.86,22.86,22.77,22.78,170800.0,16.3615,16.3615,16.2971,16.3042,170800.0
2011-10-31 15:20:00,22.77,22.83,22.77,22.8,84000.0,16.2971,16.34,16.2971,16.3185,84000.0
2011-10-31 15:25:00,22.8,22.8,22.75,22.77,125400.0,16.3185,16.3185,16.2828,16.2971,125400.0
2011-10-31 15:30:00,22.77,22.82,22.74,22.81,136600.0,16.2971,16.3329,16.2756,16.3257,136600.0
2011-10-31 15:35:00,22.8,22.85,22.78,22.81,147600.0,16.3185,16.3543,16.3042,16.3257,147600.0
2011-10-31 15:40:00,22.8,22.8,22.7,22.71,223400.0,16.3185,16.3185,16.247,16.2541,223400.0
2011-10-31 15:45:00,22.7,22.71,22.61,22.66,314800.0,16.247,16.2541,16.1826,16.2183,314800.0
2011-10-31 15:50:00,22.65,22.73,22.63,22.71,280800.0,16.2112,16.2684,16.1969,16.2541,280800.0
2011-10-31 15:55:00,22.71,22.71,22.54,22.55,881600.0,16.2541,16.2541,16.1325,16.1396,881600.0
2011-11-01 09:30:00,21.49,21.49,20.95,21.13,633600.0,15.3809,15.3809,14.9944,15.1233,633600.0
2011-11-01 09:35:00,21.15,21.42,21.14,21.35,322000.0,15.1376,15.3308,15.1304,15.2807,322000.0
2011-11-01 09:40:00,21.34,21.36,21.27,21.35,224600.0,15.2736,15.2879,15.2235,15.2807,224600.0
2011-11-01 09:45:00,21.34,21.47,21.28,21.43,402000.0,15.2736,15.3666,15.2306,15.338,402000.0
2011-11-01 09:50:00,21.44,21.59,21.43,21.55,169000.0,15.3452,15.4525,15.338,15.4239,169000.0
2011-11-01 09:55:00,21.55,21.67,21.49,21.59,112000.0,15.4239,15.5098,15.3809,15.4525,112000.0
2011-11-01 10:00:00,21.57,21.67,21.45,21.64,207600.0,15.4382,15.5098,15.3523,15.4883,207600.0
2011-11-01 10:05:00,21.64,21.67,21.53,21.61,225000.0,15.4883,15.5098,15.4096,15.4668,225000.0
2011-11-01 10:10:00,21.61,21.75,21.6,21.74,264600.0,15.4668,15.567,15.4597,15.5599,264600.0
2011-11-01 10:15:00,21.75,21.75,21.7,21.73,183200.0,15.567,15.567,15.5312,15.5527,183200.0
2011-11-01 10:20:00,21.73,21.77,21.71,21.77,181400.0,15.5527,15.5813,15.5384,15.5813,181400.0
2011-11-01 10:25:00,21.77,21.93,21.76,21.85,142600.0,15.5813,15.6959,15.5742,15.6386,142600.0
2011-11-01 10:30:00,21.86,21.89,21.8,21.88,191400.0,15.6458,15.6672,15.6028,15.6601,191400.0
2011-11-01 10:35:00,21.88,21.94,21.81,21.87,222400.0,15.6601,15.703,15.61,15.6529,222400.0
2011-11-01 10:40:00,21.87,21.93,21.79,21.8,109600.0,15.6529,15.6959,15.5957,15.6028,109600.0
2011-11-01 10:45:00,21.81,21.81,21.72,21.73,81800.0,15.61,15.61,15.5456,15.5527,81800.0
2011-11-01 10:50:00,21.73,21.8,21.71,21.72,92200.0,15.5527,15.6028,15.5384,15.5456,92200.0
2011-11-01 10:55:00,21.72,21.78,21.64,21.66,151200.0,15.5456,15.5885,15.4883,15.5026,151200.0
2011-11-01 11:00:00,21.65,21.71,21.63,21.63,60600.0,15.4955,15.5384,15.4811,15.4811,60600.0
2011-11-01 11:05:00,21.64,21.72,21.62,21.7,119000.0,15.4883,15.5456,15.474,15.5312,119000.0
2011-11-01 11:10:00,21.71,21.74,21.68,21.71,100200.0,15.5384,15.5599,15.5169,15.5384,100200.0
2011-11-01 11:15:00,21.71,21.74,21.68,21.72,154800.0,15.5384,15.5599,15.5169,15.5456,154800.0
2011-11-01 11:20:00,21.72,21.72,21.61,21.61,72600.0,15.5456,15.5456,15.4668,15.4668,72600.0
2011-11-01 11:25:00,21.63,21.67,21.59,21.6,97000.0,15.4811,15.5098,15.4525,15.4597,97000.0
2011-11-01 11:30:00,21.61,21.61,21.57,21.57,173000.0,15.4668,15.4668,15.4382,15.4382,173000.0
2011-11-01 11:35:00,21.57,21.63,21.56,21.57,162000.0,15.4382,15.4811,15.431,15.4382,162000.0
2011-11-01 11:40:00,21.58,21.6,21.54,21.56,142600.0,15.4454,15.4597,15.4167,15.431,142600.0
2011-11-01 11:45:00,21.56,21.6,21.5,21.55,77800.0,15.431,15.4597,15.3881,15.4239,77800.0
2011-11-01 11:50:00,21.55,21.56,21.5,21.53,151200.0,15.4239,15.431,15.3881,15.4096,151200.0
2011-11-01 11:55:00,21.52,21.55,21.49,21.49,67400.0,15.4024,15.4239,15.3809,15.3809,67400.0
2011-11-01 12:00:00,21.48,21.49,21.42,21.48,95400.0,15.3738,15.3809,15.3308,15.3738,95400.0
2011-11-01 12:05:00,21.47,21.63,21.45,21.57,94400.0,15.3666,15.4811,15.3523,15.4382,94400.0
2011-11-01 12:10:00,21.57,21.65,21.55,21.6,69200.0,15.4382,15.4955,15.4239,15.4597,69200.0
2011-11-01 12:15:00,21.59,21.59,21.5,21.52,50000.0,15.4525,15.4525,15.3881,15.4024,50000.0
2011-11-01 12:20:00,21.52,21.54,21.5,21.53,50400.0,15.4024,15.4167,15.3881,15.4096,50400.0
2011-11-01 12:25:00,21.53,21.61,21.53,21.57,67200.0,15.4096,15.4668,15.4096,15.4382,67200.0
2011-11-01 12:30:00,21.57,21.72,21.53,21.69,213400.0,15.4382,15.5456,15.4096,15.5241,213400.0
2011-11-01 12:35:00,21.68,21.8,21.68,21.8,97800.0,15.5169,15.6028,15.5169,15.6028,97800.0
2011-11-01 12:40:00,21.8,21.83,21.73,21.73,119400.0,15.6028,15.6243,15.5527,15.5527,119400.0
2011-11-01 12:45:00,21.73,21.78,21.69,21.71,128000.0,15.5527,15.5885,15.5241,15.5384,128000.0
2011-11-01 12:50:00,21.71,21.71,21.57,21.59,51800.0,15.5384,15.5384,15.4382,15.4525,51800.0
2011-11-01 12:55:00,21.58,21.66,21.58,21.63,76200.0,15.4454,15.5026,15.4454,15.4811,76200.0
2011-11-01 13:00:00,21.61,21.61,21.53,21.55,52400.0,15.4668,15.4668,15.4096,15.4239,52400.0
2011-11-01 13:05:00,21.55,21.65,21.54,21.61,100200.0,15.4239,15.4955,15.4167,15.4668,100200.0
2011-11-01 13:10:00,21.61,21.64,21.6,21.61,48600.0,15.4668,15.4883,15.4597,15.4668,48600.0
2011-11-01 13:15:00,21.61,21.71,21.61,21.67,58600.0,15.4668,15.5384,15.4668,15.5098,58600.0
2011-11-01 13:20:00,21.68,21.68,21.53,21.55,67400.0,15.5169,15.5169,15.4096,15.4239,67400.0
2011-11-01 13:25:00,21.56,21.86,21.54,21.83,224200.0,15.431,15.6458,15.4167,15.6243,224200.0
2011-11-01 13:30:00,21.84,21.97,21.79,21.88,363400.0,15.6314,15.7245,15.5957,15.6601,363400.0
2011-11-01 13:35:00,21.88,21.93,21.8,21.83,199600.0,15.6601,15.6959,15.6028,15.6243,199600.0
2011-11-01 13:40:00,21.83,21.96,21.82,21.95,142600.0,15.6243,15.7173,15.6171,15.7102,142600.0
2011-11-01 13:45:00,21.95,22.02,21.95,21.99,190600.0,15.7102,15.7603,15.7102,15.7388,190600.0
2011-11-01 13:50:00,22.0,22.08,21.94,21.96,117600.0,15.746,15.8032,15.703,15.7173,117600.0
2011-11-01 13:55:00,21.96,21.97,21.79,21.84,142400.0,15.7173,15.7245,15.5957,15.6314,142400.0
2011-11-01 14:00:00,21.84,21.9,21.79,21.84,191000.0,15.6314,15.6744,15.5957,15.6314,191000.0
2011-11-01 14:05:00,21.84,21.93,21.81,21.91,130000.0,15.6314,15.6959,15.61,15.6815,130000.0
2011-11-01 14:10:00,21.91,21.97,21.88,21.96,75000.0,15.6815,15.7245,15.6601,15.7173,75000.0
2011-11-01 14:15:00,21.96,21.98,21.84,21.88,111600.0,15.7173,15.7316,15.6314,15.6601,111600.0
2011-11-01 14:20:00,21.88,21.98,21.88,21.98,152000.0,15.6601,15.7316,15.6601,15.7316,152000.0
2011-11-01 14:25:00,21.98,22.05,21.95,21.96,167000.0,15.7316,15.7817,15.7102,15.7173,167000.0
2011-11-01 14:30:00,21.96,22.03,21.91,22.0,92000.0,15.7173,15.7674,15.6815,15.746,92000.0
2011-11-01 14:35:00,21.99,22.0,21.86,21.88,105600.0,15.7388,15.746,15.6458,15.6601,105600.0
2011-11-01 14:40:00,21.87,21.9,21.84,21.89,117000.0,15.6529,15.6744,15.6314,15.6672,117000.0
2011-11-01 14:45:00,21.89,21.92,21.85,21.85,65000.0,15.6672,15.6887,15.6386,15.6386,65000.0
2011-11-01 14:50:00,21.85,21.91,21.7,21.74,123000.0,15.6386,15.6815,15.5312,15.5599,123000.0
2011-11-01 14:55:00,21.74,21.76,21.69,21.74,139400.0,15.5599,15.5742,15.5241,15.5599,139400.0
2011-11-01 15:00:00,21.74,21.75,21.57,21.61,149000.0,15.5599,15.567,15.4382,15.4668,149000.0
2011-11-01 15:05:00,21.61,21.64,21.53,21.57,177000.0,15.4668,15.4883,15.4096,15.4382,177000.0
2011-11-01 15:10:00,21.56,21.67,21.52,21.67,170400.0,15.431,15.5098,15.4024,15.5098,170400.0
2011-11-01 15:15:00,21.67,21.67,21.55,21.63,172200.0,15.5098,15.5098,15.4239,15.4811,172200.0
2011-11-01 15:20:00,21.63,21.66,21.53,21.56,149400.0,15.4811,15.5026,15.4096,15.431,149400.0
2011-11-01 15:25:00,21.56,21.64,21.56,21.63,148600.0,15.431,15.4883,15.431,15.4811,148600.0
2011-11-01 15:30:00,21.62,21.75,21.62,21.67,195200.0,15.474,15.567,15.474,15.5098,195200.0
2011-11-01 15:35:00,21.67,21.79,21.67,21.77,209600.0,15.5098,15.5957,15.5098,15.5813,209600.0
2011-11-01 15:40:00,21.77,21.78,21.6,21.64,312400.0,15.5813,15.5885,15.4597,15.4883,312400.0
2011-11-01 15:45:00,21.64,21.64,21.49,21.53,626400.0,15.4883,15.4883,15.3809,15.4096,626400.0
2011-11-01 15:50:00,21.53,21.56,21.47,21.5,579400.0,15.4096,15.431,15.3666,15.3881,579400.0
2011-11-01 15:55:00,21.5,21.56,21.46,21.49,1029000.0,15.3881,15.431,15.3595,15.3809,1029000.0
2011-11-02 09:30:00,22.02,22.15,22.02,22.07,75000.0,15.7603,15.8533,15.7603,15.7961,75000.0
2011-11-02 09:35:00,22.08,22.1,21.97,22.0,85400.0,15.8032,15.8175,15.7245,15.746,85400.0
2011-11-02 09:40:00,22.0,22.04,21.98,22.03,59600.0,15.746,15.7746,15.7316,15.7674,59600.0
2011-11-02 09:45:00,22.03,22.03,21.96,21.99,50000.0,15.7674,15.7674,15.7173,15.7388,50000.0
2011-11-02 09:50:00,21.99,21.99,21.9,21.92,76400.0,15.7388,15.7388,15.6744,15.6887,76400.0
2011-11-02 09:55:00,21.92,21.95,21.89,21.95,77600.0,15.6887,15.7102,15.6672,15.7102,77600.0
2011-11-02 10:00:00,21.95,22.0,21.94,22.0,257800.0,15.7102,15.746,15.703,15.746,257800.0
2011-11-02 10:05:00,22.0,22.03,21.99,22.01,126000.0,15.746,15.7674,15.7388,15.7531,126000.0
2011-11-02 10:10:00,22.02,22.06,21.99,22.06,51200.0,15.7603,15.7889,15.7388,15.7889,51200.0
2011-11-02 10:15:00,22.06,22.08,22.04,22.06,110400.0,15.7889,15.8032,15.7746,15.7889,110400.0
2011-11-02 10:20:00,22.06,22.11,22.05,22.11,41600.0,15.7889,15.8247,15.7817,15.8247,41600.0
2011-11-02 10:25:00,22.11,22.14,22.1,22.14,55000.0,15.8247,15.8462,15.8175,15.8462,55000.0
2011-11-02 10:30:00,22.14,22.14,22.09,22.11,39800.0,15.8462,15.8462,15.8104,15.8247,39800.0
2011-11-02 10:35:00,22.11,22.18,22.09,22.17,67000.0,15.8247,15.8748,15.8104,15.8676,67000.0
2011-11-02 10:40:00,22.16,22.2,22.14,22.2,80200.0,15.8605,15.8891,15.8462,15.8891,80200.0
2011-11-02 10:45:00,22.2,22.26,22.16,22.26,109600.0,15.8891,15.932,15.8605,15.932,109600.0
2011-11-02 10:50:00,22.26,22.33,22.25,22.3,61200.0,15.932,15.9821,15.9249,15.9607,61200.0
2011-11-02 10:55:00,22.31,22.36,22.25,22.27,64600.0,15.9678,16.0036,15.9249,15.9392,64600.0
2011-11-02 11:00:00,22.27,22.32,22.27,22.29,80000.0,15.9392,15.975,15.9392,15.9535,80000.0
2011-11-02 11:05:00,22.3,22.33,22.3,22.32,28400.0,15.9607,15.9821,15.9607,15.975,28400.0
2011-11-02 11:10:00,22.31,22.32,22.25,22.27,75400.0,15.9678,15.975,15.9249,15.9392,75400.0
2011-11-02 11:15:00,22.27,22.36,22.27,22.35,102600.0,15.9392,16.0036,15.9392,15.9965,102600.0
2011-11-02 11:20:00,22.35,22.39,22.33,22.34,59800.0,15.9965,16.0251,15.9821,15.9893,59800.0
2011-11-02 11:25:00,22.34,22.34,22.25,22.27,162600.0,15.9893,15.9893,15.9249,15.9392,162600.0
2011-11-02 11:30:00,22.28,22.35,22.25,22.29,119600.0,15.9464,15.9965,15.9249,15.9535,119600.0
2011-11-02 11:35:00,22.29,22.3,22.24,22.27,87400.0,15.9535,15.9607,15.9177,15.9392,87400.0
2011-11-02 11:40:00,22.27,22.29,22.25,22.25,29200.0,15.9392,15.9535,15.9249,15.9249,29200.0
2011-11-02 11:45:00,22.25,22.28,22.24,22.25,129800.0,15.9249,15.9464,15.9177,15.9249,129800.0
2011-11-02 11:50:00,22.25,22.26,22.19,22.2,86800.0,15.9249,15.932,15.8819,15.8891,86800.0
2011-11-02 11:55:00,22.2,22.21,22.18,22.2,28200.0,15.8891,15.8963,15.8748,15.8891,28200.0
2011-11-02 12:00:00,22.2,22.23,22.17,22.22,164000.0,15.8891,15.9106,15.8676,15.9034,164000.0
2011-11-02 12:05:00,22.22,22.25,22.19,22.21,99200.0,15.9034,15.9249,15.8819,15.8963,99200.0
2011-11-02 12:10:00,22.21,22.25,22.21,22.23,66200.0,15.8963,15.9249,15.8963,15.9106,66200.0
2011-11-02 12:15:00,22.23,22.23,22.16,22.17,109400.0,15.9106,15.9106,15.8605,15.8676,109400.0
2011-11-02 12:20:00,22.18,22.21,22.17,22.17,96000.0,15.8748,15.8963,15.8676,15.8676,96000.0
2011-11-02 12:25:00,22.17,22.2,22.16,22.18,48200.0,15.8676,15.8891,15.8605,15.8748,48200.0
2011-11-02 12:30:00,22.19,22.23,22.15,22.15,35200.0,15.8819,15.9106,15.8533,15.8533,35200.0
2011-11-02 12:35:00,22.15,22.2,22.12,22.15,188400.0,15.8533,15.8891,15.8318,15.8533,188400.0
2011-11-02 12:40:00,22.16,22.25,22.09,22.13,182200.0,15.8605,15.9249,15.8104,15.839,182200.0
2011-11-02 12:45:00,22.11,22.12,22.05,22.05,108400.0,15.8247,15.8318,15.7817,15.7817,108400.0
2011-11-02 12:50:00,22.05,22.11,22.04,22.11,83000.0,15.7817,15.8247,15.7746,15.8247,83000.0
2011-11-02 12:55:00,22.11,22.11,22.0,22.0,64600.0,15.8247,15.8247,15.746,15.746,64600.0
2011-11-02 13:00:00,22.0,22.02,21.9,21.96,224800.0,15.746,15.7603,15.6744,15.7173,224800.0
2011-11-02 13:05:00,21.95,22.0,21.93,22.0,110400.0,15.7102,15.746,15.6959,15.746,110400.0
2011-11-02 13:10:00,22.0,22.06,21.98,22.0,92000.0,15.746,15.7889,15.7316,15.746,92000.0
2011-11-02 13:15:00,22.0,22.01,21.93,21.93,87800.0,15.746,15.7531,15.6959,15.6959,87800.0
2011-11-02 13:20:00,21.93,21.93,21.83,21.84,111800.0,15.6959,15.6959,15.6243,15.6314,111800.0
2011-11-02 13:25:00,21.84,21.97,21.84,21.95,68600.0,15.6314,15.7245,15.6314,15.7102,68600.0
2011-11-02 13:30:00,21.94,22.0,21.93,21.95,104000.0,15.703,15.746,15.6959,15.7102,104000.0
2011-11-02 13:35:00,21.95,21.96,21.93,21.93,57000.0,15.7102,15.7173,15.6959,15.6959,57000.0
2011-11-02 13:40:00,21.93,22.0,21.92,22.0,42000.0,15.6959,15.746,15.6887,15.746,42000.0
2011-11-02 13:45:00,22.0,22.08,22.0,22.06,57200.0,15.746,15.8032,15.746,15.7889,57200.0
2011-11-02 13:50:00,22.06,22.06,21.95,21.95,42000.0,15.7889,15.7889,15.7102,15.7102,42000.0
2011-11-02 13:55:00,21.95,21.97,21.91,21.91,34600.0,15.7102,15.7245,15.6815,15.6815,34600.0
2011-11-02 14:00:00,21.91,21.96,21.84,21.96,132800.0,15.6815,15.7173,15.6314,15.7173,132800.0
2011-11-02 14:05:00,21.96,22.0,21.93,21.93,117600.0,15.7173,15.746,15.6959,15.6959,117600.0
2011-11-02 14:10:00,21.93,21.93,21.86,21.88,59800.0,15.6959,15.6959,15.6458,15.6601,59800.0
2011-11-02 14:15:00,21.88,21.93,21.86,21.88,46800.0,15.6601,15.6959,15.6458,15.6601,46800.0
2011-11-02 14:20:00,21.89,21.95,21.86,21.86,54800.0,15.6672,15.7102,15.6458,15.6458,54800.0
2011-11-02 14:25:00,21.86,21.91,21.86,21.88,62000.0,15.6458,15.6815,15.6458,15.6601,62000.0
2011-11-02 14:30:00,21.87,21.95,21.86,21.92,77600.0,15.6529,15.7102,15.6458,15.6887,77600.0
2011-11-02 14:35:00,21.95,22.0,21.95,21.97,62000.0,15.7102,15.746,15.7102,15.7245,62000.0
2011-11-02 14:40:00,21.97,22.0,21.94,22.0,188200.0,15.7245,15.746,15.703,15.746,188200.0
2011-11-02 14:45:00,21.99,22.06,21.99,22.03,79000.0,15.7388,15.7889,15.7388,15.7674,79000.0
2011-11-02 14:50:00,22.03,22.11,22.03,22.06,90400.0,15.7674,15.8247,15.7674,15.7889,90400.0
2011-11-02 14:55:00,22.07,22.18,22.07,22.16,92200.0,15.7961,15.8748,15.7961,15.8605,92200.0
2011-11-02 15:00:00,22.17,22.18,22.09,22.1,109200.0,15.8676,15.8748,15.8104,15.8175,109200.0
2011-11-02 15:05:00,22.11,22.29,22.11,22.23,108200.0,15.8247,15.9535,15.8247,15.9106,108200.0
2011-11-02 15:10:00,22.23,22.29,22.22,22.28,242000.0,15.9106,15.9535,15.9034,15.9464,242000.0
2011-11-02 15:15:00,22.27,22.27,22.2,22.25,102600.0,15.9392,15.9392,15.8891,15.9249,102600.0
2011-11-02 15:20:00,22.25,22.39,22.25,22.36,118600.0,15.9249,16.0251,15.9249,16.0036,118600.0
2011-11-02 15:25:00,22.36,22.37,22.24,22.27,92000.0,16.0036,16.0108,15.9177,15.9392,92000.0
2011-11-02 15:30:00,22.27,22.31,22.16,22.18,159200.0,15.9392,15.9678,15.8605,15.8748,159200.0
2011-11-02 15:35:00,22.18,22.24,22.18,22.24,139000.0,15.8748,15.9177,15.8748,15.9177,139000.0
2011-11-02 15:40:00,22.25,22.28,22.13,22.16,238800.0,15.9249,15.9464,15.839,15.8605,238800.0
2011-11-02 15:45:00,22.16,22.18,22.1,22.14,270000.0,15.8605,15.8748,15.8175,15.8462,270000.0
2011-11-02 15:50:00,22.14,22.24,22.13,22.23,254800.0,15.8462,15.9177,15.839,15.9106,254800.0
2011-11-02 15:55:00,22.24,22.3,22.21,22.25,685200.0,15.9177,15.9607,15.8963,15.9249,685200.0
2011-11-03 09:30:00,22.56,22.71,22.56,22.61,132400.0,16.1468,16.2541,16.1468,16.1826,132400.0
2011-11-03 09:35:00,22.61,22.61,22.48,22.49,69200.0,16.1826,16.1826,16.0895,16.0967,69200.0
2011-11-03 09:40:00,22.5,22.5,22.25,22.25,171400.0,16.1038,16.1038,15.9249,15.9249,171400.0
2011-11-03 09:45:00,22.25,22.39,22.25,22.36,112200.0,15.9249,16.0251,15.9249,16.0036,112200.0
2011-11-03 09:50:00,22.36,22.36,22.2,22.26,135200.0,16.0036,16.0036,15.8891,15.932,135200.0
2011-11-03 09:55:00,22.24,22.33,22.2,22.3,83200.0,15.9177,15.9821,15.8891,15.9607,83200.0
2011-11-03 10:00:00,22.27,22.28,22.0,22.07,288200.0,15.9392,15.9464,15.746,15.7961,288200.0
2011-11-03 10:05:00,22.07,22.23,22.0,22.2,270400.0,15.7961,15.9106,15.746,15.8891,270400.0
2011-11-03 10:10:00,22.22,22.26,22.11,22.21,116600.0,15.9034,15.932,15.8247,15.8963,116600.0
2011-11-03 10:15:00,22.23,22.35,22.22,22.33,61000.0,15.9106,15.9965,15.9034,15.9821,61000.0
2011-11-03 10:20:00,22.33,22.42,22.29,22.32,59800.0,15.9821,16.0466,15.9535,15.975,59800.0
2011-11-03 10:25:00,22.32,22.46,22.32,22.42,151000.0,15.975,16.0752,15.975,16.0466,151000.0
2011-11-03 10:30:00,22.42,22.51,22.42,22.47,118200.0,16.0466,16.111,16.0466,16.0824,118200.0
2011-11-03 10:35:00,22.46,22.48,22.36,22.39,65200.0,16.0752,16.0895,16.0036,16.0251,65200.0
2011-11-03 10:40:00,22.38,22.62,22.38,22.59,212800.0,16.0179,16.1897,16.0179,16.1682,212800.0
2011-11-03 10:45:00,22.59,22.72,22.59,22.64,183200.0,16.1682,16.2613,16.1682,16.204,183200.0
2011-11-03 10:50:00,22.65,22.68,22.56,22.6,168400.0,16.2112,16.2327,16.1468,16.1754,168400.0
2011-11-03 10:55:00,22.58,22.68,22.58,22.58,141200.0,16.1611,16.2327,16.1611,16.1611,141200.0
2011-11-03 11:00:00,22.58,22.67,22.57,22.57,295000.0,16.1611,16.2255,16.1539,16.1539,295000.0
2011-11-03 11:05:00,22.58,22.62,22.53,22.57,146200.0,16.1611,16.1897,16.1253,16.1539,146200.0
2011-11-03 11:10:00,22.56,22.64,22.55,22.61,79000.0,16.1468,16.204,16.1396,16.1826,79000.0
2011-11-03 11:15:00,22.61,22.64,22.55,22.64,113200.0,16.1826,16.204,16.1396,16.204,113200.0
2011-11-03 11:20:00,22.64,22.67,22.6,22.6,86000.0,16.204,16.2255,16.1754,16.1754,86000.0
2011-11-03 11:25:00,22.6,22.66,22.54,22.55,170400.0,16.1754,16.2183,16.1325,16.1396,170400.0
2011-11-03 11:30:00,22.55,22.58,22.5,22.55,59800.0,16.1396,16.1611,16.1038,16.1396,59800.0
2011-11-03 11:35:00,22.57,22.57,22.46,22.46,50800.0,16.1539,16.1539,16.0752,16.0752,50800.0
2011-11-03 11:40:00,22.47,22.48,22.39,22.42,52800.0,16.0824,16.0895,16.0251,16.0466,52800.0
2011-11-03 11:45:00,22.42,22.46,22.4,22.46,58800.0,16.0466,16.0752,16.0322,16.0752,58800.0
2011-11-03 11:50:00,22.45,22.54,22.44,22.54,38600.0,16.068,16.1325,16.0609,16.1325,38600.0
2011-11-03 11:55:00,22.54,22.54,22.44,22.46,64600.0,16.1325,16.1325,16.0609,16.0752,64600.0
2011-11-03 12:00:00,22.47,22.48,22.43,22.43,53400.0,16.0824,16.0895,16.0537,16.0537,53400.0
2011-11-03 12:05:00,22.43,22.5,22.42,22.49,43200.0,16.0537,16.1038,16.0466,16.0967,43200.0
2011-11-03 12:10:00,22.49,22.53,22.47,22.49,100200.0,16.0967,16.1253,16.0824,16.0967,100200.0
2011-11-03 12:15:00,22.49,22.49,22.42,22.43,59800.0,16.0967,16.0967,16.0466,16.0537,59800.0
2011-11-03 12:20:00,22.43,22.46,22.4,22.46,47000.0,16.0537,16.0752,16.0322,16.0752,47000.0
2011-11-03 12:25:00,22.45,22.48,22.43,22.45,78600.0,16.068,16.0895,16.0537,16.068,78600.0
2011-11-03 12:30:00,22.45,22.49,22.44,22.46,104800.0,16.068,16.0967,16.0609,16.0752,104800.0
2011-11-03 12:35:00,22.46,22.46,22.4,22.43,45400.0,16.0752,16.0752,16.0322,16.0537,45400.0
2011-11-03 12:40:00,22.43,22.5,22.43,22.5,29800.0,16.0537,16.1038,16.0537,16.1038,29800.0
2011-11-03 12:45:00,22.5,22.64,22.49,22.64,64000.0,16.1038,16.204,16.0967,16.204,64000.0
2011-11-03 12:50:00,22.65,22.68,22.61,22.63,42800.0,16.2112,16.2327,16.1826,16.1969,42800.0
2011-11-03 12:55:00,22.63,22.71,22.63,22.7,58800.0,16.1969,16.2541,16.1969,16.247,58800.0
2011-11-03 13:00:00,22.7,22.73,22.68,22.68,47200.0,16.247,16.2684,16.2327,16.2327,47200.0
2011-11-03 13:05:00,22.68,22.72,22.68,22.72,34800.0,16.2327,16.2613,16.2327,16.2613,34800.0
2011-11-03 13:10:00,22.71,22.73,22.68,22.69,105400.0,16.2541,16.2684,16.2327,16.2398,105400.0
2011-11-03 13:15:00,22.7,22.72,22.68,22.72,37800.0,16.247,16.2613,16.2327,16.2613,37800.0
2011-11-03 13:20:00,22.71,22.72,22.63,22.66,50000.0,16.2541,16.2613,16.1969,16.2183,50000.0
2011-11-03 13:25:00,22.67,22.68,22.61,22.61,71000.0,16.2255,16.2327,16.1826,16.1826,71000.0
2011-11-03 13:30:00,22.61,22.62,22.58,22.61,47200.0,16.1826,16.1897,16.1611,16.1826,47200.0
2011-11-03 13:35:00,22.61,22.64,22.58,22.64,34200.0,16.1826,16.204,16.1611,16.204,34200.0
2011-11-03 13:40:00,22.65,22.68,22.64,22.67,30600.0,16.2112,16.2327,16.204,16.2255,30600.0
2011-11-03 13:45:00,22.68,22.78,22.68,22.78,98000.0,16.2327,16.3042,16.2327,16.3042,98000.0
2011-11-03 13:50:00,22.79,22.83,22.77,22.78,69800.0,16.3114,16.34,16.2971,16.3042,69800.0
2011-11-03 13:55:00,22.78,22.83,22.72,22.75,84800.0,16.3042,16.34,16.2613,16.2828,84800.0
2011-11-03 14:00:00,22.75,22.77,22.71,22.77,87200.0,16.2828,16.2971,16.2541,16.2971,87200.0
2011-11-03 14:05:00,22.77,22.84,22.75,22.83,57600.0,16.2971,16.3472,16.2828,16.34,57600.0
2011-11-03 14:10:00,22.83,22.84,22.75,22.81,64400.0,16.34,16.3472,16.2828,16.3257,64400.0
2011-11-03 14:15:00,22.82,22.84,22.77,22.78,127000.0,16.3329,16.3472,16.2971,16.3042,127000.0
2011-11-03 14:20:00,22.78,22.79,22.71,22.74,50400.0,16.3042,16.3114,16.2541,16.2756,50400.0
2011-11-03 14:25:00,22.74,22.75,22.69,22.71,31000.0,16.2756,16.2828,16.2398,16.2541,31000.0
2011-11-03 14:30:00,22.72,22.75,22.7,22.72,65000.0,16.2613,16.2828,16.247,16.2613,65000.0
2011-11-03 14:35:00,22.74,22.75,22.67,22.72,58800.0,16.2756,16.2828,16.2255,16.2613,58800.0
2011-11-03 14:40:00,22.71,22.72,22.67,22.68,38800.0,16.2541,16.2613,16.2255,16.2327,38800.0
2011-11-03 14:45:00,22.68,22.68,22.6,22.61,38000.0,16.2327,16.2327,16.1754,16.1826,38000.0
2011-11-03 14:50:00,22.61,22.64,22.61,22.64,45600.0,16.1826,16.204,16.1826,16.204,45600.0
2011-11-03 14:55:00,22.64,22.67,22.64,22.66,52200.0,16.204,16.2255,16.204,16.2183,52200.0
2011-11-03 15:00:00,22.66,22.75,22.66,22.75,53400.0,16.2183,16.2828,16.2183,16.2828,53400.0
2011-11-03 15:05:00,22.75,22.75,22.72,22.74,48800.0,16.2828,16.2828,16.2613,16.2756,48800.0
2011-11-03 15:10:00,22.75,22.78,22.69,22.71,175400.0,16.2828,16.3042,16.2398,16.2541,175400.0
2011-11-03 15:15:00,22.71,22.75,22.7,22.72,128800.0,16.2541,16.2828,16.247,16.2613,128800.0
2011-11-03 15:20:00,22.72,22.78,22.69,22.78,84400.0,16.2613,16.3042,16.2398,16.3042,84400.0
2011-11-03 15:25:00,22.78,22.83,22.75,22.83,124800.0,16.3042,16.34,16.2828,16.34,124800.0
2011-11-03 15:30:00,22.83,22.91,22.82,22.87,253000.0,16.34,16.3973,16.3329,16.3686,253000.0
2011-11-03 15:35:00,22.87,22.89,22.73,22.75,296200.0,16.3686,16.383,16.2684,16.2828,296200.0
2011-11-03 15:40:00,22.75,22.9,22.71,22.82,354600.0,16.2828,16.3901,16.2541,16.3329,354600.0
2011-11-03 15:45:00,22.82,22.87,22.77,22.87,209200.0,16.3329,16.3686,16.2971,16.3686,209200.0
2011-11-03 15:50:00,22.87,22.92,22.82,22.86,400600.0,16.3686,16.4044,16.3329,16.3615,400600.0
2011-11-03 15:55:00,22.86,22.91,22.83,22.83,487600.0,16.3615,16.3973,16.34,16.34,487600.0
2011-11-04 09:30:00,22.54,22.61,22.46,22.54,102000.0,16.1325,16.1826,16.0752,16.1325,102000.0
2011-11-04 09:35:00,22.57,22.63,22.55,22.61,44000.0,16.1539,16.1969,16.1396,16.1826,44000.0
2011-11-04 09:40:00,22.61,22.61,22.47,22.49,34800.0,16.1826,16.1826,16.0824,16.0967,34800.0
2011-11-04 09:45:00,22.49,22.59,22.49,22.54,38000.0,16.0967,16.1682,16.0967,16.1325,38000.0
2011-11-04 09:50:00,22.55,22.6,22.5,22.55,92600.0,16.1396,16.1754,16.1038,16.1396,92600.0
2011-11-04 09:55:00,22.54,22.63,22.38,22.44,96800.0,16.1325,16.1969,16.0179,16.0609,96800.0
2011-11-04 10:00:00,22.44,22.49,22.36,22.42,86800.0,16.0609,16.0967,16.0036,16.0466,86800.0
2011-11-04 10:05:00,22.4,22.47,22.37,22.44,47600.0,16.0322,16.0824,16.0108,16.0609,47600.0
2011-11-04 10:10:00,22.45,22.54,22.45,22.5,51400.0,16.068,16.1325,16.068,16.1038,51400.0
2011-11-04 10:15:00,22.5,22.53,22.4,22.42,75400.0,16.1038,16.1253,16.0322,16.0466,75400.0
2011-11-04 10:20:00,22.42,22.42,22.31,22.36,68600.0,16.0466,16.0466,15.9678,16.0036,68600.0
2011-11-04 10:25:00,22.36,22.38,22.33,22.35,48400.0,16.0036,16.0179,15.9821,15.9965,48400.0
2011-11-04 10:30:00,22.35,22.37,22.3,22.33,81400.0,15.9965,16.0108,15.9607,15.9821,81400.0
2011-11-04 10:35:00,22.33,22.35,22.29,22.31,150200.0,15.9821,15.9965,15.9535,15.9678,150200.0
2011-11-04 10:40:00,22.33,22.41,22.31,22.41,34400.0,15.9821,16.0394,15.9678,16.0394,34400.0
2011-11-04 10:45:00,22.42,22.42,22.39,22.4,71000.0,16.0466,16.0466,16.0251,16.0322,71000.0
2011-11-04 10:50:00,22.4,22.4,22.35,22.38,65400.0,16.0322,16.0322,15.9965,16.0179,65400.0
2011-11-04 10:55:00,22.37,22.43,22.35,22.43,56200.0,16.0108,16.0537,15.9965,16.0537,56200.0
2011-11-04 11:00:00,22.43,22.5,22.42,22.48,44000.0,16.0537,16.1038,16.0466,16.0895,44000.0
2011-11-04 11:05:00,22.48,22.56,22.48,22.52,48400.0,16.0895,16.1468,16.0895,16.1181,48400.0
2011-11-04 11:10:00,22.5,22.58,22.5,22.52,58800.0,16.1038,16.1611,16.1038,16.1181,58800.0
2011-11-04 11:15:00,22.52,22.53,22.42,22.42,39800.0,16.1181,16.1253,16.0466,16.0466,39800.0
2011-11-04 11:20:00,22.42,22.43,22.36,22.4,72600.0,16.0466,16.0537,16.0036,16.0322,72600.0
2011-11-04 11:25:00,22.39,22.47,22.37,22.43,28800.0,16.0251,16.0824,16.0108,16.0537,28800.0
2011-11-04 11:30:00,22.43,22.46,22.41,22.44,18000.0,16.0537,16.0752,16.0394,16.0609,18000.0
2011-11-04 11:35:00,22.43,22.48,22.38,22.48,27400.0,16.0537,16.0895,16.0179,16.0895,27400.0
2011-11-04 11:40:00,22.49,22.5,22.43,22.47,24000.0,16.0967,16.1038,16.0537,16.0824,24000.0
2011-11-04 11:45:00,22.46,22.54,22.46,22.5,71600.0,16.0752,16.1325,16.0752,16.1038,71600.0
2011-11-04 11:50:00,22.5,22.51,22.47,22.5,26800.0,16.1038,16.111,16.0824,16.1038,26800.0
2011-11-04 11:55:00,22.49,22.58,22.48,22.57,68000.0,16.0967,16.1611,16.0895,16.1539,68000.0
2011-11-04 12:00:00,22.57,22.63,22.57,22.6,100600.0,16.1539,16.1969,16.1539,16.1754,100600.0
2011-11-04 12:05:00,22.6,22.66,22.6,22.6,51000.0,16.1754,16.2183,16.1754,16.1754,51000.0
2011-11-04 12:10:00,22.6,22.65,22.57,22.64,105800.0,16.1754,16.2112,16.1539,16.204,105800.0
2011-11-04 12:15:00,22.65,22.65,22.61,22.64,27800.0,16.2112,16.2112,16.1826,16.204,27800.0
2011-11-04 12:20:00,22.64,22.64,22.6,22.63,43400.0,16.204,16.204,16.1754,16.1969,43400.0
2011-11-04 12:25:00,22.64,22.72,22.63,22.71,70400.0,16.204,16.2613,16.1969,16.2541,70400.0
2011-11-04 12:30:00,22.7,22.7,22.66,22.66,61600.0,16.247,16.247,16.2183,16.2183,61600.0
2011-11-04 12:35:00,22.67,22.67,22.61,22.62,35400.0,16.2255,16.2255,16.1826,16.1897,35400.0
2011-11-04 12:40:00,22.62,22.64,22.57,22.57,97600.0,16.1897,16.204,16.1539,16.1539,97600.0
2011-11-04 12:45:00,22.56,22.59,22.54,22.56,37800.0,16.1468,16.1682,16.1325,16.1468,37800.0
2011-11-04 12:50:00,22.54,22.57,22.53,22.56,43600.0,16.1325,16.1539,16.1253,16.1468,43600.0
2011-11-04 12:55:00,22.55,22.59,22.55,22.58,18400.0,16.1396,16.1682,16.1396,16.1611,18400.0
2011-11-04 13:00:00,22.59,22.59,22.57,22.58,15600.0,16.1682,16.1682,16.1539,16.1611,15600.0
2011-11-04 13:05:00,22.58,22.63,22.57,22.63,26600.0,16.1611,16.1969,16.1539,16.1969,26600.0
2011-11-04 13:10:00,22.63,22.72,22.63,22.71,34200.0,16.1969,16.2613,16.1969,16.2541,34200.0
2011-11-04 13:15:00,22.72,22.74,22.68,22.7,32200.0,16.2613,16.2756,16.2327,16.247,32200.0
2011-11-04 13:20:00,22.7,22.74,22.68,22.72,36800.0,16.247,16.2756,16.2327,16.2613,36800.0
2011-11-04 13:25:00,22.72,22.72,22.66,22.69,20400.0,16.2613,16.2613,16.2183,16.2398,20400.0
2011-11-04 13:30:00,22.7,22.71,22.66,22.67,18200.0,16.247,16.2541,16.2183,16.2255,18200.0
2011-11-04 13:35:00,22.67,22.68,22.61,22.61,35200.0,16.2255,16.2327,16.1826,16.1826,35200.0
2011-11-04 13:40:00,22.61,22.7,22.6,22.68,52800.0,16.1826,16.247,16.1754,16.2327,52800.0
2011-11-04 13:45:00,22.68,22.75,22.67,22.73,51800.0,16.2327,16.2828,16.2255,16.2684,51800.0
2011-11-04 13:50:00,22.72,22.76,22.68,22.72,32400.0,16.2613,16.2899,16.2327,16.2613,32400.0
2011-11-04 13:55:00,22.72,22.73,22.67,22.68,27200.0,16.2613,16.2684,16.2255,16.2327,27200.0
2011-11-04 14:00:00,22.7,22.7,22.65,22.66,24200.0,16.247,16.247,16.2112,16.2183,24200.0
2011-11-04 14:05:00,22.66,22.68,22.64,22.68,51000.0,16.2183,16.2327,16.204,16.2327,51000.0
2011-11-04 14:10:00,22.68,22.68,22.64,22.66,29200.0,16.2327,16.2327,16.204,16.2183,29200.0
2011-11-04 14:15:00,22.66,22.71,22.65,22.69,56200.0,16.2183,16.2541,16.2112,16.2398,56200.0
2011-11-04 14:20:00,22.68,22.72,22.66,22.68,42800.0,16.2327,16.2613,16.2183,16.2327,42800.0
2011-11-04 14:25:00,22.68,22.71,22.68,22.68,19200.0,16.2327,16.2541,16.2327,16.2327,19200.0
2011-11-04 14:30:00,22.68,22.72,22.65,22.65,33400.0,16.2327,16.2613,16.2112,16.2112,33400.0
2011-11-04 14:35:00,22.64,22.65,22.56,22.56,32200.0,16.204,16.2112,16.1468,16.1468,32200.0
2011-11-04 14:40:00,22.56,22.6,22.56,22.59,29600.0,16.1468,16.1754,16.1468,16.1682,29600.0
2011-11-04 14:45:00,22.59,22.67,22.59,22.64,44800.0,16.1682,16.2255,16.1682,16.204,44800.0
2011-11-04 14:50:00,22.64,22.64,22.57,22.59,51600.0,16.204,16.204,16.1539,16.1682,51600.0
2011-11-04 14:55:00,22.59,22.6,22.55,22.58,31800.0,16.1682,16.1754,16.1396,16.1611,31800.0
2011-11-04 15:00:00,22.58,22.6,22.57,22.57,113600.0,16.1611,16.1754,16.1539,16.1539,113600.0
2011-11-04 15:05:00,22.57,22.57,22.47,22.47,65800.0,16.1539,16.1539,16.0824,16.0824,65800.0
2011-11-04 15:10:00,22.47,22.51,22.45,22.5,64600.0,16.0824,16.111,16.068,16.1038,64600.0
2011-11-04 15:15:00,22.5,22.53,22.5,22.53,33600.0,16.1038,16.1253,16.1038,16.1253,33600.0
2011-11-04 15:20:00,22.53,22.54,22.48,22.53,64600.0,16.1253,16.1325,16.0895,16.1253,64600.0
2011-11-04 15:25:00,22.53,22.57,22.53,22.54,70800.0,16.1253,16.1539,16.1253,16.1325,70800.0
2011-11-04 15:30:00,22.54,22.61,22.53,22.6,142000.0,16.1325,16.1826,16.1253,16.1754,142000.0
2011-11-04 15:35:00,22.6,22.61,22.55,22.57,89400.0,16.1754,16.1826,16.1396,16.1539,89400.0
2011-11-04 15:40:00,22.57,22.65,22.57,22.65,84200.0,16.1539,16.2112,16.1539,16.2112,84200.0
2011-11-04 15:45:00,22.65,22.73,22.65,22.66,164800.0,16.2112,16.2684,16.2112,16.2183,164800.0
2011-11-04 15:50:00,22.65,22.66,22.57,22.62,239200.0,16.2112,16.2183,16.1539,16.1897,239200.0
2011-11-04 15:55:00,22.61,22.66,22.57,22.66,426400.0,16.1826,16.2183,16.1539,16.2183,426400.0
2011-11-07 09:30:00,22.64,22.64,22.57,22.6,69400.0,16.204,16.204,16.1539,16.1754,69400.0
2011-11-07 09:35:00,22.6,22.74,22.59,22.73,33600.0,16.1754,16.2756,16.1682,16.2684,33600.0
2011-11-07 09:40:00,22.74,22.77,22.69,22.71,34600.0,16.2756,16.2971,16.2398,16.2541,34600.0
2011-11-07 09:45:00,22.71,22.79,22.68,22.72,83200.0,16.2541,16.3114,16.2327,16.2613,83200.0
2011-11-07 09:50:00,22.73,22.85,22.7,22.82,53000.0,16.2684,16.3543,16.247,16.3329,53000.0
2011-11-07 09:55:00,22.82,22.82,22.67,22.71,37200.0,16.3329,16.3329,16.2255,16.2541,37200.0
2011-11-07 10:00:00,22.71,22.72,22.59,22.61,57200.0,16.2541,16.2613,16.1682,16.1826,57200.0
2011-11-07 10:05:00,22.61,22.66,22.57,22.65,70200.0,16.1826,16.2183,16.1539,16.2112,70200.0
2011-11-07 10:10:00,22.66,22.74,22.65,22.68,106800.0,16.2183,16.2756,16.2112,16.2327,106800.0
2011-11-07 10:15:00,22.68,22.7,22.61,22.63,54600.0,16.2327,16.247,16.1826,16.1969,54600.0
2011-11-07 10:20:00,22.61,22.65,22.59,22.62,48600.0,16.1826,16.2112,16.1682,16.1897,48600.0
2011-11-07 10:25:00,22.63,22.65,22.58,22.61,70200.0,16.1969,16.2112,16.1611,16.1826,70200.0
2011-11-07 10:30:00,22.61,22.61,22.53,22.54,66800.0,16.1826,16.1826,16.1253,16.1325,66800.0
2011-11-07 10:35:00,22.53,22.54,22.43,22.43,88800.0,16.1253,16.1325,16.0537,16.0537,88800.0
2011-11-07 10:40:00,22.44,22.5,22.43,22.5,91200.0,16.0609,16.1038,16.0537,16.1038,91200.0
2011-11-07 10:45:00,22.48,22.49,22.4,22.43,63200.0,16.0895,16.0967,16.0322,16.0537,63200.0
2011-11-07 10:50:00,22.43,22.47,22.33,22.33,90200.0,16.0537,16.0824,15.9821,15.9821,90200.0
2011-11-07 10:55:00,22.33,22.39,22.31,22.35,76000.0,15.9821,16.0251,15.9678,15.9965,76000.0
2011-11-07 11:00:00,22.34,22.43,22.32,22.43,59600.0,15.9893,16.0537,15.975,16.0537,59600.0
2011-11-07 11:05:00,22.42,22.47,22.39,22.39,71400.0,16.0466,16.0824,16.0251,16.0251,71400.0
2011-11-07 11:10:00,22.4,22.46,22.36,22.36,137600.0,16.0322,16.0752,16.0036,16.0036,137600.0
2011-11-07 11:15:00,22.38,22.46,22.38,22.41,58800.0,16.0179,16.0752,16.0179,16.0394,58800.0
2011-11-07 11:20:00,22.41,22.41,22.34,22.4,76200.0,16.0394,16.0394,15.9893,16.0322,76200.0
2011-11-07 11:25:00,22.39,22.41,22.3,22.34,110400.0,16.0251,16.0394,15.9607,15.9893,110400.0
2011-11-07 11:30:00,22.34,22.38,22.3,22.35,58600.0,15.9893,16.0179,15.9607,15.9965,58600.0
2011-11-07 11:35:00,22.34,22.36,22.31,22.36,31600.0,15.9893,16.0036,15.9678,16.0036,31600.0
2011-11-07 11:40:00,22.36,22.39,22.28,22.34,52000.0,16.0036,16.0251,15.9464,15.9893,52000.0
2011-11-07 11:45:00,22.34,22.38,22.31,22.31,41800.0,15.9893,16.0179,15.9678,15.9678,41800.0
2011-11-07 11:50:00,22.31,22.38,22.3,22.31,34000.0,15.9678,16.0179,15.9607,15.9678,34000.0
2011-11-07 11:55:00,22.31,22.34,22.29,22.32,37600.0,15.9678,15.9893,15.9535,15.975,37600.0
2011-11-07 12:00:00,22.31,22.36,22.31,22.35,38200.0,15.9678,16.0036,15.9678,15.9965,38200.0
2011-11-07 12:05:00,22.35,22.39,22.34,22.36,53000.0,15.9965,16.0251,15.9893,16.0036,53000.0
2011-11-07 12:10:00,22.36,22.38,22.33,22.34,54600.0,16.0036,16.0179,15.9821,15.9893,54600.0
2011-11-07 12:15:00,22.34,22.34,22.24,22.24,73800.0,15.9893,15.9893,15.9177,15.9177,73800.0
2011-11-07 12:20:00,22.25,22.25,22.22,22.23,46800.0,15.9249,15.9249,15.9034,15.9106,46800.0
2011-11-07 12:25:00,22.23,22.27,22.21,22.25,36600.0,15.9106,15.9392,15.8963,15.9249,36600.0
2011-11-07 12:30:00,22.25,22.25,22.21,22.24,43800.0,15.9249,15.9249,15.8963,15.9177,43800.0
2011-11-07 12:35:00,22.23,22.26,22.23,22.25,27200.0,15.9106,15.932,15.9106,15.9249,27200.0
2011-11-07 12:40:00,22.25,22.33,22.25,22.32,26800.0,15.9249,15.9821,15.9249,15.975,26800.0
2011-11-07 12:45:00,22.32,22.34,22.31,22.32,20800.0,15.975,15.9893,15.9678,15.975,20800.0
2011-11-07 12:50:00,22.32,22.36,22.32,22.35,22200.0,15.975,16.0036,15.975,15.9965,22200.0
2011-11-07 12:55:00,22.35,22.39,22.35,22.38,46000.0,15.9965,16.0251,15.9965,16.0179,46000.0
2011-11-07 13:00:00,22.37,22.39,22.33,22.33,31600.0,16.0108,16.0251,15.9821,15.9821,31600.0
2011-11-07 13:05:00,22.34,22.37,22.34,22.37,15000.0,15.9893,16.0108,15.9893,16.0108,15000.0
2011-11-07 13:10:00,22.36,22.4,22.36,22.4,28200.0,16.0036,16.0322,16.0036,16.0322,28200.0
2011-11-07 13:15:00,22.4,22.44,22.39,22.44,23600.0,16.0322,16.0609,16.0251,16.0609,23600.0
2011-11-07 13:20:00,22.45,22.45,22.41,22.41,30000.0,16.068,16.068,16.0394,16.0394,30000.0
2011-11-07 13:25:00,22.42,22.46,22.42,22.43,53200.0,16.0466,16.0752,16.0466,16.0537,53200.0
2011-11-07 13:30:00,22.43,22.45,22.42,22.43,27400.0,16.0537,16.068,16.0466,16.0537,27400.0
2011-11-07 13:35:00,22.43,22.44,22.41,22.41,37000.0,16.0537,16.0609,16.0394,16.0394,37000.0
2011-11-07 13:40:00,22.41,22.44,22.41,22.43,33600.0,16.0394,16.0609,16.0394,16.0537,33600.0
2011-11-07 13:45:00,22.43,22.44,22.39,22.4,47800.0,16.0537,16.0609,16.0251,16.0322,47800.0
2011-11-07 13:50:00,22.4,22.42,22.38,22.42,25200.0,16.0322,16.0466,16.0179,16.0466,25200.0
2011-11-07 13:55:00,22.42,22.58,22.42,22.55,130600.0,16.0466,16.1611,16.0466,16.1396,130600.0
2011-11-07 14:00:00,22.56,22.64,22.53,22.64,99200.0,16.1468,16.204,16.1253,16.204,99200.0
2011-11-07 14:05:00,22.63,22.64,22.52,22.56,128600.0,16.1969,16.204,16.1181,16.1468,128600.0
2011-11-07 14:10:00,22.55,22.64,22.55,22.56,75000.0,16.1396,16.204,16.1396,16.1468,75000.0
2011-11-07 14:15:00,22.56,22.62,22.53,22.59,81000.0,16.1468,16.1897,16.1253,16.1682,81000.0
2011-11-07 14:20:00,22.59,22.65,22.59,22.62,93000.0,16.1682,16.2112,16.1682,16.1897,93000.0
2011-11-07 14:25:00,22.62,22.64,22.57,22.58,72400.0,16.1897,16.204,16.1539,16.1611,72400.0
2011-11-07 14:30:00,22.59,22.61,22.56,22.57,63200.0,16.1682,16.1826,16.1468,16.1539,63200.0
2011-11-07 14:35:00,22.58,22.62,22.56,22.61,94000.0,16.1611,16.1897,16.1468,16.1826,94000.0
2011-11-07 14:40:00,22.61,22.63,22.56,22.61,59600.0,16.1826,16.1969,16.1468,16.1826,59600.0
2011-11-07 14:45:00,22.61,22.62,22.59,22.6,34600.0,16.1826,16.1897,16.1682,16.1754,34600.0
2011-11-07 14:50:00,22.61,22.65,22.58,22.64,99200.0,16.1826,16.2112,16.1611,16.204,99200.0
2011-11-07 14:55:00,22.64,22.67,22.61,22.64,143000.0,16.204,16.2255,16.1826,16.204,143000.0
2011-11-07 15:00:00,22.64,22.65,22.61,22.61,114800.0,16.204,16.2112,16.1826,16.1826,114800.0
2011-11-07 15:05:00,22.61,22.68,22.61,22.67,120800.0,16.1826,16.2327,16.1826,16.2255,120800.0
2011-11-07 15:10:00,22.68,22.73,22.67,22.68,101000.0,16.2327,16.2684,16.2255,16.2327,101000.0
2011-11-07 15:15:00,22.68,22.69,22.63,22.63,64200.0,16.2327,16.2398,16.1969,16.1969,64200.0
2011-11-07 15:20:00,22.63,22.68,22.63,22.67,38600.0,16.1969,16.2327,16.1969,16.2255,38600.0
2011-11-07 15:25:00,22.67,22.68,22.61,22.61,45800.0,16.2255,16.2327,16.1826,16.1826,45800.0
2011-11-07 15:30:00,22.61,22.66,22.6,22.61,96600.0,16.1826,16.2183,16.1754,16.1826,96600.0
2011-11-07 15:35:00,22.61,22.74,22.61,22.72,122000.0,16.1826,16.2756,16.1826,16.2613,122000.0
2011-11-07 15:40:00,22.73,22.78,22.69,22.73,122200.0,16.2684,16.3042,16.2398,16.2684,122200.0
2011-11-07 15:45:00,22.74,22.77,22.72,22.75,171800.0,16.2756,16.2971,16.2613,16.2828,171800.0
2011-11-07 15:50:00,22.74,22.83,22.72,22.78,255000.0,16.2756,16.34,16.2613,16.3042,255000.0
2011-11-07 15:55:00,22.79,22.81,22.77,22.81,259200.0,16.3114,16.3257,16.2971,16.3257,259200.0
2011-11-08 09:30:00,23.0,23.04,22.96,23.0,76000.0,16.4617,16.4903,16.4331,16.4617,76000.0
2011-11-08 09:35:00,22.97,23.0,22.9,22.92,80400.0,16.4402,16.4617,16.3901,16.4044,80400.0
2011-11-08 09:40:00,22.92,22.98,22.9,22.97,51800.0,16.4044,16.4474,16.3901,16.4402,51800.0
2011-11-08 09:45:00,22.97,23.05,22.94,22.98,47600.0,16.4402,16.4975,16.4187,16.4474,47600.0
2011-11-08 09:50:00,22.98,23.0,22.95,22.97,17200.0,16.4474,16.4617,16.4259,16.4402,17200.0
2011-11-08 09:55:00,22.97,23.12,22.97,23.11,68000.0,16.4402,16.5476,16.4402,16.5404,68000.0
2011-11-08 10:00:00,23.11,23.15,23.08,23.09,138200.0,16.5404,16.569,16.5189,16.5261,138200.0
2011-11-08 10:05:00,23.07,23.1,23.05,23.07,63200.0,16.5118,16.5333,16.4975,16.5118,63200.0
2011-11-08 10:10:00,23.06,23.08,22.92,23.01,139600.0,16.5046,16.5189,16.4044,16.4688,139600.0
2011-11-08 10:15:00,23.01,23.03,22.94,23.01,94400.0,16.4688,16.4832,16.4187,16.4688,94400.0
2011-11-08 10:20:00,23.01,23.01,22.93,22.95,47600.0,16.4688,16.4688,16.4116,16.4259,47600.0
2011-11-08 10:25:00,22.95,22.95,22.73,22.84,106400.0,16.4259,16.4259,16.2684,16.3472,106400.0
2011-11-08 10:30:00,22.84,22.89,22.79,22.82,75600.0,16.3472,16.383,16.3114,16.3329,75600.0
2011-11-08 10:35:00,22.81,22.94,22.8,22.88,43000.0,16.3257,16.4187,16.3185,16.3758,43000.0
2011-11-08 10:40:00,22.88,22.9,22.86,22.89,46000.0,16.3758,16.3901,16.3615,16.383,46000.0
2011-11-08 10:45:00,22.88,22.92,22.86,22.89,43200.0,16.3758,16.4044,16.3615,16.383,43200.0
2011-11-08 10:50:00,22.89,22.92,22.81,22.9,144000.0,16.383,16.4044,16.3257,16.3901,144000.0
2011-11-08 10:55:00,22.9,22.93,22.85,22.86,111000.0,16.3901,16.4116,16.3543,16.3615,111000.0
2011-11-08 11:00:00,22.86,22.92,22.83,22.87,49600.0,16.3615,16.4044,16.34,16.3686,49600.0
2011-11-08 11:05:00,22.87,22.91,22.78,22.8,60800.0,16.3686,16.3973,16.3042,16.3185,60800.0
2011-11-08 11:10:00,22.81,22.81,22.74,22.77,47400.0,16.3257,16.3257,16.2756,16.2971,47400.0
2011-11-08 11:15:00,22.77,22.78,22.68,22.7,86600.0,16.2971,16.3042,16.2327,16.247,86600.0
2011-11-08 11:20:00,22.7,22.7,22.63,22.64,36800.0,16.247,16.247,16.1969,16.204,36800.0
2011-11-08 11:25:00,22.64,22.7,22.62,22.7,73200.0,16.204,16.247,16.1897,16.247,73200.0
2011-11-08 11:30:00,22.69,22.71,22.67,22.67,81200.0,16.2398,16.2541,16.2255,16.2255,81200.0
2011-11-08 11:35:00,22.68,22.69,22.63,22.66,46800.0,16.2327,16.2398,16.1969,16.2183,46800.0
2011-11-08 11:40:00,22.65,22.7,22.63,22.68,56200.0,16.2112,16.247,16.1969,16.2327,56200.0
2011-11-08 11:45:00,22.69,22.73,22.66,22.73,46000.0,16.2398,16.2684,16.2183,16.2684,46000.0
2011-11-08 11:50:00,22.72,22.72,22.68,22.7,31400.0,16.2613,16.2613,16.2327,16.247,31400.0
2011-11-08 11:55:00,22.7,22.71,22.63,22.66,46200.0,16.247,16.2541,16.1969,16.2183,46200.0
2011-11-08 12:00:00,22.66,22.75,22.62,22.75,68000.0,16.2183,16.2828,16.1897,16.2828,68000.0
2011-11-08 12:05:00,22.74,22.75,22.68,22.75,26200.0,16.2756,16.2828,16.2327,16.2828,26200.0
2011-11-08 12:10:00,22.75,22.76,22.71,22.72,49600.0,16.2828,16.2899,16.2541,16.2613,49600.0
2011-11-08 12:15:00,22.72,22.74,22.72,22.73,31200.0,16.2613,16.2756,16.2613,16.2684,31200.0
2011-11-08 12:20:00,22.73,22.75,22.72,22.72,51400.0,16.2684,16.2828,16.2613,16.2613,51400.0
2011-11-08 12:25:00,22.72,22.75,22.72,22.73,22200.0,16.2613,16.2828,16.2613,16.2684,22200.0
2011-11-08 12:30:00,22.73,22.78,22.73,22.77,24600.0,16.2684,16.3042,16.2684,16.2971,24600.0
2011-11-08 12:35:00,22.77,22.82,22.77,22.79,50600.0,16.2971,16.3329,16.2971,16.3114,50600.0
2011-11-08 12:40:00,22.79,22.82,22.78,22.81,87400.0,16.3114,16.3329,16.3042,16.3257,87400.0
2011-11-08 12:45:00,22.81,22.83,22.79,22.81,116800.0,16.3257,16.34,16.3114,16.3257,116800.0
2011-11-08 12:50:00,22.8,22.82,22.76,22.82,42800.0,16.3185,16.3329,16.2899,16.3329,42800.0
2011-11-08 12:55:00,22.82,22.85,22.82,22.83,40000.0,16.3329,16.3543,16.3329,16.34,40000.0
2011-11-08 13:00:00,22.83,22.88,22.83,22.88,40400.0,16.34,16.3758,16.34,16.3758,40400.0
2011-11-08 13:05:00,22.86,22.86,22.81,22.81,40400.0,16.3615,16.3615,16.3257,16.3257,40400.0
2011-11-08 13:10:00,22.81,22.85,22.79,22.81,74000.0,16.3257,16.3543,16.3114,16.3257,74000.0
2011-11-08 13:15:00,22.8,22.85,22.79,22.84,31000.0,16.3185,16.3543,16.3114,16.3472,31000.0
2011-11-08 13:20:00,22.83,22.84,22.79,22.83,51200.0,16.34,16.3472,16.3114,16.34,51200.0
2011-11-08 13:25:00,22.83,22.86,22.83,22.84,90000.0,16.34,16.3615,16.34,16.3472,90000.0
2011-11-08 13:30:00,22.84,22.86,22.83,22.84,39800.0,16.3472,16.3615,16.34,16.3472,39800.0
2011-11-08 13:35:00,22.84,22.86,22.8,22.86,43000.0,16.3472,16.3615,16.3185,16.3615,43000.0
2011-11-08 13:40:00,22.86,22.88,22.84,22.84,112400.0,16.3615,16.3758,16.3472,16.3472,112400.0
2011-11-08 13:45:00,22.84,23.01,22.82,22.98,132200.0,16.3472,16.4688,16.3329,16.4474,132200.0
2011-11-08 13:50:00,22.99,23.02,22.94,22.97,69000.0,16.4545,16.476,16.4187,16.4402,69000.0
2011-11-08 13:55:00,22.95,23.01,22.95,22.99,94000.0,16.4259,16.4688,16.4259,16.4545,94000.0
2011-11-08 14:00:00,23.0,23.03,22.98,23.03,54800.0,16.4617,16.4832,16.4474,16.4832,54800.0
2011-11-08 14:05:00,23.02,23.05,22.93,22.98,72200.0,16.476,16.4975,16.4116,16.4474,72200.0
2011-11-08 14:10:00,22.98,23.03,22.97,23.03,22000.0,16.4474,16.4832,16.4402,16.4832,22000.0
2011-11-08 14:15:00,23.03,23.04,22.98,22.98,43200.0,16.4832,16.4903,16.4474,16.4474,43200.0
2011-11-08 14:20:00,22.97,23.08,22.96,23.08,44000.0,16.4402,16.5189,16.4331,16.5189,44000.0
2011-11-08 14:25:00,23.08,23.15,23.04,23.14,62200.0,16.5189,16.569,16.4903,16.5619,62200.0
2011-11-08 14:30:00,23.15,23.18,23.07,23.07,135000.0,16.569,16.5905,16.5118,16.5118,135000.0
2011-11-08 14:35:00,23.07,23.14,23.07,23.14,36600.0,16.5118,16.5619,16.5118,16.5619,36600.0
2011-11-08 14:40:00,23.14,23.19,23.11,23.15,94400.0,16.5619,16.5977,16.5404,16.569,94400.0
2011-11-08 14:45:00,23.15,23.17,23.13,23.13,45200.0,16.569,16.5834,16.5547,16.5547,45200.0
2011-11-08 14:50:00,23.13,23.18,23.11,23.16,43600.0,16.5547,16.5905,16.5404,16.5762,43600.0
2011-11-08 14:55:00,23.16,23.18,23.13,23.16,65400.0,16.5762,16.5905,16.5547,16.5762,65400.0
2011-11-08 15:00:00,23.16,23.16,23.08,23.08,45600.0,16.5762,16.5762,16.5189,16.5189,45600.0
2011-11-08 15:05:00,23.08,23.11,23.06,23.09,61600.0,16.5189,16.5404,16.5046,16.5261,61600.0
2011-11-08 15:10:00,23.08,23.15,23.08,23.15,43800.0,16.5189,16.569,16.5189,16.569,43800.0
2011-11-08 15:15:00,23.15,23.18,23.14,23.17,80400.0,16.569,16.5905,16.5619,16.5834,80400.0
2011-11-08 15:20:00,23.17,23.18,23.11,23.14,61400.0,16.5834,16.5905,16.5404,16.5619,61400.0
2011-11-08 15:25:00,23.14,23.16,23.11,23.16,91600.0,16.5619,16.5762,16.5404,16.5762,91600.0
2011-11-08 15:30:00,23.17,23.22,23.16,23.22,99000.0,16.5834,16.6191,16.5762,16.6191,99000.0
2011-11-08 15:35:00,23.22,23.24,23.18,23.23,115600.0,16.6191,16.6335,16.5905,16.6263,115600.0
2011-11-08 15:40:00,23.23,23.23,23.13,23.18,164000.0,16.6263,16.6263,16.5547,16.5905,164000.0
2011-11-08 15:45:00,23.18,23.23,23.14,23.21,168000.0,16.5905,16.6263,16.5619,16.612,168000.0
2011-11-08 15:50:00,23.21,23.27,23.2,23.27,298200.0,16.612,16.6549,16.6048,16.6549,298200.0
2011-11-08 15:55:00,23.26,23.27,23.2,23.22,436400.0,16.6478,16.6549,16.6048,16.6191,436400.0
2011-11-09 09:30:00,22.48,22.48,22.25,22.34,255200.0,16.0895,16.0895,15.9249,15.9893,255200.0
2011-11-09 09:35:00,22.34,22.42,22.28,22.28,150400.0,15.9893,16.0466,15.9464,15.9464,150400.0
2011-11-09 09:40:00,22.26,22.32,22.25,22.25,159200.0,15.932,15.975,15.9249,15.9249,159200.0
2011-11-09 09:45:00,22.25,22.25,22.13,22.17,200000.0,15.9249,15.9249,15.839,15.8676,200000.0
2011-11-09 09:50:00,22.17,22.24,22.14,22.15,106800.0,15.8676,15.9177,15.8462,15.8533,106800.0
2011-11-09 09:55:00,22.15,22.18,22.11,22.15,235400.0,15.8533,15.8748,15.8247,15.8533,235400.0
2011-11-09 10:00:00,22.15,22.2,22.11,22.15,195600.0,15.8533,15.8891,15.8247,15.8533,195600.0
2011-11-09 10:05:00,22.15,22.18,22.1,22.12,163200.0,15.8533,15.8748,15.8175,15.8318,163200.0
2011-11-09 10:10:00,22.11,22.19,22.11,22.16,177000.0,15.8247,15.8819,15.8247,15.8605,177000.0
2011-11-09 10:15:00,22.16,22.21,22.09,22.09,174200.0,15.8605,15.8963,15.8104,15.8104,174200.0
2011-11-09 10:20:00,22.09,22.09,22.0,22.01,260000.0,15.8104,15.8104,15.746,15.7531,260000.0
2011-11-09 10:25:00,22.01,22.02,21.81,21.83,382200.0,15.7531,15.7603,15.61,15.6243,382200.0
2011-11-09 10:30:00,21.83,21.93,21.83,21.91,221000.0,15.6243,15.6959,15.6243,15.6815,221000.0
2011-11-09 10:35:00,21.91,21.91,21.83,21.85,161400.0,15.6815,15.6815,15.6243,15.6386,161400.0
2011-11-09 10:40:00,21.85,21.96,21.85,21.96,60800.0,15.6386,15.7173,15.6386,15.7173,60800.0
2011-11-09 10:45:00,21.97,22.14,21.97,22.11,177400.0,15.7245,15.8462,15.7245,15.8247,177400.0
2011-11-09 10:50:00,22.11,22.16,22.07,22.1,212600.0,15.8247,15.8605,15.7961,15.8175,212600.0
2011-11-09 10:55:00,22.11,22.15,22.08,22.11,251400.0,15.8247,15.8533,15.8032,15.8247,251400.0
2011-11-09 11:00:00,22.11,22.11,21.96,21.96,203200.0,15.8247,15.8247,15.7173,15.7173,203200.0
2011-11-09 11:05:00,21.97,22.07,21.96,22.06,102600.0,15.7245,15.7961,15.7173,15.7889,102600.0
2011-11-09 11:10:00,22.05,22.13,22.04,22.11,47400.0,15.7817,15.839,15.7746,15.8247,47400.0
2011-11-09 11:15:00,22.11,22.2,22.11,22.14,104200.0,15.8247,15.8891,15.8247,15.8462,104200.0
2011-11-09 11:20:00,22.14,22.16,22.12,22.15,56400.0,15.8462,15.8605,15.8318,15.8533,56400.0
2011-11-09 11:25:00,22.14,22.15,22.09,22.11,81000.0,15.8462,15.8533,15.8104,15.8247,81000.0
2011-11-09 11:30:00,22.11,22.14,22.07,22.13,64600.0,15.8247,15.8462,15.7961,15.839,64600.0
2011-11-09 11:35:00,22.13,22.18,22.11,22.14,117800.0,15.839,15.8748,15.8247,15.8462,117800.0
2011-11-09 11:40:00,22.14,22.17,22.12,22.14,95600.0,15.8462,15.8676,15.8318,15.8462,95600.0
2011-11-09 11:45:00,22.14,22.16,22.11,22.15,74000.0,15.8462,15.8605,15.8247,15.8533,74000.0
2011-11-09 11:50:00,22.14,22.15,22.09,22.1,53200.0,15.8462,15.8533,15.8104,15.8175,53200.0
2011-11-09 11:55:00,22.11,22.12,22.06,22.06,59800.0,15.8247,15.8318,15.7889,15.7889,59800.0
2011-11-09 12:00:00,22.06,22.07,22.0,22.0,52000.0,15.7889,15.7961,15.746,15.746,52000.0
2011-11-09 12:05:00,22.0,22.03,22.0,22.02,32800.0,15.746,15.7674,15.746,15.7603,32800.0
2011-11-09 12:10:00,22.02,22.08,22.01,22.06,44800.0,15.7603,15.8032,15.7531,15.7889,44800.0
2011-11-09 12:15:00,22.07,22.07,22.06,22.06,39000.0,15.7961,15.7961,15.7889,15.7889,39000.0
2011-11-09 12:20:00,22.06,22.06,22.0,22.01,54600.0,15.7889,15.7889,15.746,15.7531,54600.0
2011-11-09 12:25:00,22.0,22.0,21.96,21.97,75400.0,15.746,15.746,15.7173,15.7245,75400.0
2011-11-09 12:30:00,21.97,21.97,21.94,21.95,70800.0,15.7245,15.7245,15.703,15.7102,70800.0
2011-11-09 12:35:00,21.95,21.99,21.95,21.97,23400.0,15.7102,15.7388,15.7102,15.7245,23400.0
2011-11-09 12:40:00,21.97,22.0,21.96,22.0,30800.0,15.7245,15.746,15.7173,15.746,30800.0
2011-11-09 12:45:00,22.0,22.03,21.99,22.02,32200.0,15.746,15.7674,15.7388,15.7603,32200.0
2011-11-09 12:50:00,22.02,22.03,22.0,22.03,16800.0,15.7603,15.7674,15.746,15.7674,16800.0
2011-11-09 12:55:00,22.03,22.07,22.03,22.06,39800.0,15.7674,15.7961,15.7674,15.7889,39800.0
2011-11-09 13:00:00,22.06,22.07,22.04,22.05,31800.0,15.7889,15.7961,15.7746,15.7817,31800.0
2011-11-09 13:05:00,22.05,22.1,22.04,22.05,40800.0,15.7817,15.8175,15.7746,15.7817,40800.0
2011-11-09 13:10:00,22.05,22.05,22.0,22.02,32400.0,15.7817,15.7817,15.746,15.7603,32400.0
2011-11-09 13:15:00,22.03,22.03,21.94,21.95,32600.0,15.7674,15.7674,15.703,15.7102,32600.0
2011-11-09 13:20:00,21.96,21.97,21.93,21.93,36200.0,15.7173,15.7245,15.6959,15.6959,36200.0
2011-11-09 13:25:00,21.93,21.97,21.93,21.97,38200.0,15.6959,15.7245,15.6959,15.7245,38200.0
2011-11-09 13:30:00,21.97,22.0,21.95,21.95,58800.0,15.7245,15.746,15.7102,15.7102,58800.0
2011-11-09 13:35:00,21.95,21.98,21.93,21.93,63400.0,15.7102,15.7316,15.6959,15.6959,63400.0
2011-11-09 13:40:00,21.93,21.93,21.88,21.89,131600.0,15.6959,15.6959,15.6601,15.6672,131600.0
2011-11-09 13:45:00,21.89,21.9,21.81,21.81,90600.0,15.6672,15.6744,15.61,15.61,90600.0
2011-11-09 13:50:00,21.82,21.82,21.73,21.73,123200.0,15.6171,15.6171,15.5527,15.5527,123200.0
2011-11-09 13:55:00,21.74,21.77,21.66,21.77,112600.0,15.5599,15.5813,15.5026,15.5813,112600.0
2011-11-09 14:00:00,21.77,21.77,21.68,21.68,71800.0,15.5813,15.5813,15.5169,15.5169,71800.0
2011-11-09 14:05:00,21.69,21.71,21.63,21.71,172800.0,15.5241,15.5384,15.4811,15.5384,172800.0
2011-11-09 14:10:00,21.71,21.8,21.67,21.79,110200.0,15.5384,15.6028,15.5098,15.5957,110200.0
2011-11-09 14:15:00,21.79,21.81,21.75,21.79,97000.0,15.5957,15.61,15.567,15.5957,97000.0
2011-11-09 14:20:00,21.79,21.82,21.71,21.72,78600.0,15.5957,15.6171,15.5384,15.5456,78600.0
2011-11-09 14:25:00,21.72,21.8,21.65,21.8,141000.0,15.5456,15.6028,15.4955,15.6028,141000.0
2011-11-09 14:30:00,21.8,21.8,21.66,21.75,124800.0,15.6028,15.6028,15.5026,15.567,124800.0
2011-11-09 14:35:00,21.75,21.77,21.72,21.73,73200.0,15.567,15.5813,15.5456,15.5527,73200.0
2011-11-09 14:40:00,21.73,21.77,21.66,21.77,68400.0,15.5527,15.5813,15.5026,15.5813,68400.0
2011-11-09 14:45:00,21.78,21.82,21.74,21.8,135200.0,15.5885,15.6171,15.5599,15.6028,135200.0
2011-11-09 14:50:00,21.8,21.84,21.78,21.82,139200.0,15.6028,15.6314,15.5885,15.6171,139200.0
2011-11-09 14:55:00,21.81,21.83,21.76,21.77,75600.0,15.61,15.6243,15.5742,15.5813,75600.0
2011-11-09 15:00:00,21.77,21.82,21.75,21.78,158800.0,15.5813,15.6171,15.567,15.5885,158800.0
2011-11-09 15:05:00,21.79,21.86,21.78,21.84,226800.0,15.5957,15.6458,15.5885,15.6314,226800.0
2011-11-09 15:10:00,21.85,21.86,21.8,21.82,86800.0,15.6386,15.6458,15.6028,15.6171,86800.0
2011-11-09 15:15:00,21.82,21.84,21.78,21.79,234200.0,15.6171,15.6314,15.5885,15.5957,234200.0
2011-11-09 15:20:00,21.79,21.81,21.75,21.77,335600.0,15.5957,15.61,15.567,15.5813,335600.0
2011-11-09 15:25:00,21.77,21.8,21.74,21.77,104800.0,15.5813,15.6028,15.5599,15.5813,104800.0
2011-11-09 15:30:00,21.77,21.79,21.72,21.74,150800.0,15.5813,15.5957,15.5456,15.5599,150800.0
2011-11-09 15:35:00,21.74,21.78,21.66,21.66,166000.0,15.5599,15.5885,15.5026,15.5026,166000.0
2011-11-09 15:40:00,21.66,21.7,21.61,21.63,328200.0,15.5026,15.5312,15.4668,15.4811,328200.0
2011-11-09 15:45:00,21.63,21.75,21.61,21.65,343600.0,15.4811,15.567,15.4668,15.4955,343600.0
2011-11-09 15:50:00,21.64,21.72,21.62,21.64,335600.0,15.4883,15.5456,15.474,15.4883,335600.0
2011-11-09 15:55:00,21.64,21.74,21.59,21.68,882600.0,15.4883,15.5599,15.4525,15.5169,882600.0
2011-11-10 09:30:00,22.11,22.25,22.02,22.07,215200.0,15.8247,15.9249,15.7603,15.7961,215200.0
2011-11-10 09:35:00,22.08,22.13,22.02,22.07,104600.0,15.8032,15.839,15.7603,15.7961,104600.0
2011-11-10 09:40:00,22.08,22.13,22.06,22.08,117000.0,15.8032,15.839,15.7889,15.8032,117000.0
2011-11-10 09:45:00,22.08,22.1,22.0,22.02,95200.0,15.8032,15.8175,15.746,15.7603,95200.0
2011-11-10 09:50:00,22.02,22.02,21.97,21.99,62600.0,15.7603,15.7603,15.7245,15.7388,62600.0
2011-11-10 09:55:00,21.99,21.99,21.88,21.89,41000.0,15.7388,15.7388,15.6601,15.6672,41000.0
2011-11-10 10:00:00,21.9,21.93,21.86,21.92,60600.0,15.6744,15.6959,15.6458,15.6887,60600.0
2011-11-10 10:05:00,21.92,22.06,21.92,21.95,65600.0,15.6887,15.7889,15.6887,15.7102,65600.0
2011-11-10 10:10:00,21.94,22.0,21.88,21.91,64400.0,15.703,15.746,15.6601,15.6815,64400.0
2011-11-10 10:15:00,21.9,21.93,21.84,21.87,51800.0,15.6744,15.6959,15.6314,15.6529,51800.0
2011-11-10 10:20:00,21.86,21.93,21.83,21.89,64800.0,15.6458,15.6959,15.6243,15.6672,64800.0
2011-11-10 10:25:00,21.88,21.92,21.84,21.84,87800.0,15.6601,15.6887,15.6314,15.6314,87800.0
2011-11-10 10:30:00,21.84,21.84,21.72,21.75,73400.0,15.6314,15.6314,15.5456,15.567,73400.0
2011-11-10 10:35:00,21.75,21.86,21.75,21.81,66600.0,15.567,15.6458,15.567,15.61,66600.0
2011-11-10 10:40:00,21.81,21.82,21.72,21.72,77000.0,15.61,15.6171,15.5456,15.5456,77000.0
2011-11-10 10:45:00,21.72,21.75,21.68,21.68,93600.0,15.5456,15.567,15.5169,15.5169,93600.0
2011-11-10 10:50:00,21.68,21.77,21.68,21.72,52200.0,15.5169,15.5813,15.5169,15.5456,52200.0
2011-11-10 10:55:00,21.72,21.73,21.68,21.68,77600.0,15.5456,15.5527,15.5169,15.5169,77600.0
2011-11-10 11:00:00,21.68,21.76,21.67,21.75,126200.0,15.5169,15.5742,15.5098,15.567,126200.0
2011-11-10 11:05:00,21.74,21.81,21.74,21.8,50400.0,15.5599,15.61,15.5599,15.6028,50400.0
2011-11-10 11:10:00,21.81,21.83,21.74,21.77,41200.0,15.61,15.6243,15.5599,15.5813,41200.0
2011-11-10 11:15:00,21.76,21.84,21.75,21.84,192200.0,15.5742,15.6314,15.567,15.6314,192200.0
2011-11-10 11:20:00,21.85,21.85,21.7,21.71,121400.0,15.6386,15.6386,15.5312,15.5384,121400.0
2011-11-10 11:25:00,21.71,21.76,21.69,21.73,40800.0,15.5384,15.5742,15.5241,15.5527,40800.0
2011-11-10 11:30:00,21.72,21.74,21.68,21.72,70000.0,15.5456,15.5599,15.5169,15.5456,70000.0
2011-11-10 11:35:00,21.72,21.75,21.7,21.74,86400.0,15.5456,15.567,15.5312,15.5599,86400.0
2011-11-10 11:40:00,21.73,21.89,21.73,21.89,151200.0,15.5527,15.6672,15.5527,15.6672,151200.0
2011-11-10 11:45:00,21.89,21.95,21.86,21.9,267800.0,15.6672,15.7102,15.6458,15.6744,267800.0
2011-11-10 11:50:00,21.9,21.97,21.9,21.92,79600.0,15.6744,15.7245,15.6744,15.6887,79600.0
2011-11-10 11:55:00,21.92,21.93,21.88,21.9,48200.0,15.6887,15.6959,15.6601,15.6744,48200.0
2011-11-10 12:00:00,21.9,21.92,21.86,21.87,64400.0,15.6744,15.6887,15.6458,15.6529,64400.0
2011-11-10 12:05:00,21.87,21.93,21.87,21.92,48800.0,15.6529,15.6959,15.6529,15.6887,48800.0
2011-11-10 12:10:00,21.92,21.95,21.86,21.86,67000.0,15.6887,15.7102,15.6458,15.6458,67000.0
2011-11-10 12:15:00,21.86,21.89,21.84,21.86,54600.0,15.6458,15.6672,15.6314,15.6458,54600.0
2011-11-10 12:20:00,21.86,21.88,21.84,21.86,23800.0,15.6458,15.6601,15.6314,15.6458,23800.0
2011-11-10 12:25:00,21.86,21.88,21.84,21.85,24400.0,15.6458,15.6601,15.6314,15.6386,24400.0
2011-11-10 12:30:00,21.85,21.85,21.79,21.8,31000.0,15.6386,15.6386,15.5957,15.6028,31000.0
2011-11-10 12:35:00,21.79,21.8,21.68,21.72,123200.0,15.5957,15.6028,15.5169,15.5456,123200.0
2011-11-10 12:40:00,21.72,21.79,21.72,21.78,53400.0,15.5456,15.5957,15.5456,15.5885,53400.0
2011-11-10 12:45:00,21.79,21.86,21.79,21.86,65000.0,15.5957,15.6458,15.5957,15.6458,65000.0
2011-11-10 12:50:00,21.85,21.87,21.84,21.86,204000.0,15.6386,15.6529,15.6314,15.6458,204000.0
2011-11-10 12:55:00,21.86,21.86,21.84,21.86,146000.0,15.6458,15.6458,15.6314,15.6458,146000.0
2011-11-10 13:00:00,21.86,21.87,21.83,21.85,186800.0,15.6458,15.6529,15.6243,15.6386,186800.0
2011-11-10 13:05:00,21.86,21.86,21.82,21.84,45200.0,15.6458,15.6458,15.6171,15.6314,45200.0
2011-11-10 13:10:00,21.83,21.89,21.83,21.86,291800.0,15.6243,15.6672,15.6243,15.6458,291800.0
2011-11-10 13:15:00,21.88,21.92,21.86,21.92,185200.0,15.6601,15.6887,15.6458,15.6887,185200.0
2011-11-10 13:20:00,21.93,21.93,21.91,21.93,50800.0,15.6959,15.6959,15.6815,15.6959,50800.0
2011-11-10 13:25:00,21.93,21.93,21.86,21.9,53400.0,15.6959,15.6959,15.6458,15.6744,53400.0
2011-11-10 13:30:00,21.9,21.93,21.9,21.92,107800.0,15.6744,15.6959,15.6744,15.6887,107800.0
2011-11-10 13:35:00,21.92,21.93,21.89,21.91,76200.0,15.6887,15.6959,15.6672,15.6815,76200.0
2011-11-10 13:40:00,21.91,21.92,21.85,21.85,152200.0,15.6815,15.6887,15.6386,15.6386,152200.0
2011-11-10 13:45:00,21.84,21.88,21.82,21.85,63000.0,15.6314,15.6601,15.6171,15.6386,63000.0
2011-11-10 13:50:00,21.84,21.87,21.82,21.86,52200.0,15.6314,15.6529,15.6171,15.6458,52200.0
2011-11-10 13:55:00,21.86,21.93,21.86,21.92,90400.0,15.6458,15.6959,15.6458,15.6887,90400.0
2011-11-10 14:00:00,21.92,21.93,21.78,21.78,69200.0,15.6887,15.6959,15.5885,15.5885,69200.0
2011-11-10 14:05:00,21.79,21.82,21.72,21.73,89200.0,15.5957,15.6171,15.5456,15.5527,89200.0
2011-11-10 14:10:00,21.74,21.86,21.72,21.75,208200.0,15.5599,15.6458,15.5456,15.567,208200.0
2011-11-10 14:15:00,21.75,21.79,21.73,21.73,159600.0,15.567,15.5957,15.5527,15.5527,159600.0
2011-11-10 14:20:00,21.73,21.74,21.65,21.74,166000.0,15.5527,15.5599,15.4955,15.5599,166000.0
2011-11-10 14:25:00,21.74,21.74,21.67,21.68,87600.0,15.5599,15.5599,15.5098,15.5169,87600.0
2011-11-10 14:30:00,21.68,21.74,21.66,21.72,49600.0,15.5169,15.5599,15.5026,15.5456,49600.0
2011-11-10 14:35:00,21.72,21.72,21.66,21.68,108800.0,15.5456,15.5456,15.5026,15.5169,108800.0
2011-11-10 14:40:00,21.68,21.78,21.66,21.77,50400.0,15.5169,15.5885,15.5026,15.5813,50400.0
2011-11-10 14:45:00,21.77,21.79,21.74,21.75,90800.0,15.5813,15.5957,15.5599,15.567,90800.0
2011-11-10 14:50:00,21.75,21.78,21.71,21.71,76200.0,15.567,15.5885,15.5384,15.5384,76200.0
2011-11-10 14:55:00,21.71,21.72,21.65,21.66,62800.0,15.5384,15.5456,15.4955,15.5026,62800.0
2011-11-10 15:00:00,21.66,21.7,21.65,21.7,68000.0,15.5026,15.5312,15.4955,15.5312,68000.0
2011-11-10 15:05:00,21.7,21.73,21.67,21.67,47800.0,15.5312,15.5527,15.5098,15.5098,47800.0
2011-11-10 15:10:00,21.67,21.72,21.67,21.7,39800.0,15.5098,15.5456,15.5098,15.5312,39800.0
2011-11-10 15:15:00,21.7,21.73,21.66,21.67,82000.0,15.5312,15.5527,15.5026,15.5098,82000.0
2011-11-10 15:20:00,21.67,21.74,21.65,21.71,88000.0,15.5098,15.5599,15.4955,15.5384,88000.0
2011-11-10 15:25:00,21.71,21.84,21.71,21.8,102200.0,15.5384,15.6314,15.5384,15.6028,102200.0
2011-11-10 15:30:00,21.81,21.83,21.75,21.77,131800.0,15.61,15.6243,15.567,15.5813,131800.0
2011-11-10 15:35:00,21.78,21.79,21.73,21.79,149200.0,15.5885,15.5957,15.5527,15.5957,149200.0
2011-11-10 15:40:00,21.79,21.8,21.74,21.77,124000.0,15.5957,15.6028,15.5599,15.5813,124000.0
2011-11-10 15:45:00,21.78,21.83,21.78,21.81,121800.0,15.5885,15.6243,15.5885,15.61,121800.0
2011-11-10 15:50:00,21.81,21.9,21.79,21.86,250200.0,15.61,15.6744,15.5957,15.6458,250200.0
2011-11-10 15:55:00,21.86,21.86,21.81,21.85,341600.0,15.6458,15.6458,15.61,15.6386,341600.0
2011-11-11 09:30:00,22.11,22.41,22.11,22.31,188600.0,15.8247,16.0394,15.8247,15.9678,188600.0
2011-11-11 09:35:00,22.3,22.33,22.24,22.33,57800.0,15.9607,15.9821,15.9177,15.9821,57800.0
2011-11-11 09:40:00,22.35,22.38,22.3,22.34,62200.0,15.9965,16.0179,15.9607,15.9893,62200.0
2011-11-11 09:45:00,22.35,22.35,22.23,22.24,75600.0,15.9965,15.9965,15.9106,15.9177,75600.0
2011-11-11 09:50:00,22.23,22.25,22.2,22.23,199200.0,15.9106,15.9249,15.8891,15.9106,199200.0
2011-11-11 09:55:00,22.22,22.26,22.18,22.18,94800.0,15.9034,15.932,15.8748,15.8748,94800.0
2011-11-11 10:00:00,22.19,22.28,22.18,22.23,169200.0,15.8819,15.9464,15.8748,15.9106,169200.0
2011-11-11 10:05:00,22.23,22.32,22.22,22.29,121800.0,15.9106,15.975,15.9034,15.9535,121800.0
2011-11-11 10:10:00,22.29,22.34,22.29,22.3,99800.0,15.9535,15.9893,15.9535,15.9607,99800.0
2011-11-11 10:15:00,22.3,22.34,22.28,22.3,98200.0,15.9607,15.9893,15.9464,15.9607,98200.0
2011-11-11 10:20:00,22.3,22.4,22.29,22.4,64800.0,15.9607,16.0322,15.9535,16.0322,64800.0
2011-11-11 10:25:00,22.41,22.43,22.39,22.41,46600.0,16.0394,16.0537,16.0251,16.0394,46600.0
2011-11-11 10:30:00,22.42,22.52,22.42,22.51,122000.0,16.0466,16.1181,16.0466,16.111,122000.0
2011-11-11 10:35:00,22.52,22.56,22.47,22.52,121200.0,16.1181,16.1468,16.0824,16.1181,121200.0
2011-11-11 10:40:00,22.52,22.61,22.52,22.61,52400.0,16.1181,16.1826,16.1181,16.1826,52400.0
2011-11-11 10:45:00,22.6,22.63,22.54,22.58,61000.0,16.1754,16.1969,16.1325,16.1611,61000.0
2011-11-11 10:50:00,22.58,22.6,22.55,22.58,53800.0,16.1611,16.1754,16.1396,16.1611,53800.0
2011-11-11 10:55:00,22.58,22.62,22.57,22.6,51400.0,16.1611,16.1897,16.1539,16.1754,51400.0
2011-11-11 11:00:00,22.6,22.61,22.59,22.6,79600.0,16.1754,16.1826,16.1682,16.1754,79600.0
2011-11-11 11:05:00,22.6,22.63,22.6,22.63,74200.0,16.1754,16.1969,16.1754,16.1969,74200.0
2011-11-11 11:10:00,22.62,22.63,22.6,22.6,83400.0,16.1897,16.1969,16.1754,16.1754,83400.0
2011-11-11 11:15:00,22.6,22.63,22.59,22.59,83800.0,16.1754,16.1969,16.1682,16.1682,83800.0
2011-11-11 11:20:00,22.58,22.61,22.57,22.57,50800.0,16.1611,16.1826,16.1539,16.1539,50800.0
2011-11-11 11:25:00,22.57,22.6,22.57,22.59,53400.0,16.1539,16.1754,16.1539,16.1682,53400.0
2011-11-11 11:30:00,22.59,22.61,22.53,22.54,60600.0,16.1682,16.1826,16.1253,16.1325,60600.0
2011-11-11 11:35:00,22.54,22.54,22.49,22.5,42600.0,16.1325,16.1325,16.0967,16.1038,42600.0
2011-11-11 11:40:00,22.5,22.51,22.47,22.51,39000.0,16.1038,16.111,16.0824,16.111,39000.0
2011-11-11 11:45:00,22.52,22.54,22.48,22.49,57600.0,16.1181,16.1325,16.0895,16.0967,57600.0
2011-11-11 11:50:00,22.49,22.5,22.45,22.46,20600.0,16.0967,16.1038,16.068,16.0752,20600.0
2011-11-11 11:55:00,22.46,22.47,22.43,22.46,19800.0,16.0752,16.0824,16.0537,16.0752,19800.0
2011-11-11 12:00:00,22.46,22.48,22.43,22.46,47400.0,16.0752,16.0895,16.0537,16.0752,47400.0
2011-11-11 12:05:00,22.47,22.52,22.47,22.5,67200.0,16.0824,16.1181,16.0824,16.1038,67200.0
2011-11-11 12:10:00,22.5,22.52,22.49,22.52,46000.0,16.1038,16.1181,16.0967,16.1181,46000.0
2011-11-11 12:15:00,22.52,22.53,22.45,22.48,41600.0,16.1181,16.1253,16.068,16.0895,41600.0
2011-11-11 12:20:00,22.48,22.49,22.43,22.43,31400.0,16.0895,16.0967,16.0537,16.0537,31400.0
2011-11-11 12:25:00,22.43,22.45,22.41,22.44,14200.0,16.0537,16.068,16.0394,16.0609,14200.0
2011-11-11 12:30:00,22.45,22.46,22.41,22.42,29600.0,16.068,16.0752,16.0394,16.0466,29600.0
2011-11-11 12:35:00,22.43,22.43,22.39,22.4,26000.0,16.0537,16.0537,16.0251,16.0322,26000.0
2011-11-11 12:40:00,22.4,22.43,22.4,22.43,16200.0,16.0322,16.0537,16.0322,16.0537,16200.0
2011-11-11 12:45:00,22.43,22.45,22.42,22.42,32000.0,16.0537,16.068,16.0466,16.0466,32000.0
2011-11-11 12:50:00,22.42,22.42,22.38,22.38,24200.0,16.0466,16.0466,16.0179,16.0179,24200.0
2011-11-11 12:55:00,22.38,22.39,22.37,22.39,24000.0,16.0179,16.0251,16.0108,16.0251,24000.0
2011-11-11 13:00:00,22.4,22.42,22.39,22.42,28200.0,16.0322,16.0466,16.0251,16.0466,28200.0
2011-11-11 13:05:00,22.42,22.47,22.4,22.46,38200.0,16.0466,16.0824,16.0322,16.0752,38200.0
2011-11-11 13:10:00,22.46,22.46,22.43,22.43,20200.0,16.0752,16.0752,16.0537,16.0537,20200.0
2011-11-11 13:15:00,22.43,22.45,22.4,22.4,33000.0,16.0537,16.068,16.0322,16.0322,33000.0
2011-11-11 13:20:00,22.41,22.42,22.36,22.38,37600.0,16.0394,16.0466,16.0036,16.0179,37600.0
2011-11-11 13:25:00,22.37,22.37,22.31,22.32,36800.0,16.0108,16.0108,15.9678,15.975,36800.0
2011-11-11 13:30:00,22.32,22.33,22.3,22.31,25000.0,15.975,15.9821,15.9607,15.9678,25000.0
2011-11-11 13:35:00,22.31,22.33,22.3,22.32,33000.0,15.9678,15.9821,15.9607,15.975,33000.0
2011-11-11 13:40:00,22.32,22.35,22.32,22.35,36000.0,15.975,15.9965,15.975,15.9965,36000.0
2011-11-11 13:45:00,22.35,22.41,22.34,22.4,35000.0,15.9965,16.0394,15.9893,16.0322,35000.0
2011-11-11 13:50:00,22.4,22.41,22.35,22.35,30600.0,16.0322,16.0394,15.9965,15.9965,30600.0
2011-11-11 13:55:00,22.35,22.36,22.31,22.32,30600.0,15.9965,16.0036,15.9678,15.975,30600.0
2011-11-11 14:00:00,22.33,22.36,22.32,22.36,30400.0,15.9821,16.0036,15.975,16.0036,30400.0
2011-11-11 14:05:00,22.36,22.39,22.36,22.39,28600.0,16.0036,16.0251,16.0036,16.0251,28600.0
2011-11-11 14:10:00,22.39,22.43,22.38,22.4,51400.0,16.0251,16.0537,16.0179,16.0322,51400.0
2011-11-11 14:15:00,22.4,22.42,22.38,22.42,33200.0,16.0322,16.0466,16.0179,16.0466,33200.0
2011-11-11 14:20:00,22.42,22.43,22.36,22.39,44200.0,16.0466,16.0537,16.0036,16.0251,44200.0
2011-11-11 14:25:00,22.39,22.41,22.37,22.4,31600.0,16.0251,16.0394,16.0108,16.0322,31600.0
2011-11-11 14:30:00,22.4,22.45,22.4,22.45,45600.0,16.0322,16.068,16.0322,16.068,45600.0
2011-11-11 14:35:00,22.45,22.46,22.4,22.4,36000.0,16.068,16.0752,16.0322,16.0322,36000.0
2011-11-11 14:40:00,22.4,22.45,22.4,22.43,74200.0,16.0322,16.068,16.0322,16.0537,74200.0
2011-11-11 14:45:00,22.43,22.45,22.43,22.43,54800.0,16.0537,16.068,16.0537,16.0537,54800.0
2011-11-11 14:50:00,22.43,22.45,22.4,22.44,46200.0,16.0537,16.068,16.0322,16.0609,46200.0
2011-11-11 14:55:00,22.44,22.44,22.37,22.41,41800.0,16.0609,16.0609,16.0108,16.0394,41800.0
2011-11-11 15:00:00,22.4,22.42,22.38,22.4,62200.0,16.0322,16.0466,16.0179,16.0322,62200.0
2011-11-11 15:05:00,22.4,22.41,22.33,22.37,71800.0,16.0322,16.0394,15.9821,16.0108,71800.0
2011-11-11 15:10:00,22.37,22.37,22.33,22.34,69600.0,16.0108,16.0108,15.9821,15.9893,69600.0
2011-11-11 15:15:00,22.34,22.4,22.33,22.39,57400.0,15.9893,16.0322,15.9821,16.0251,57400.0
2011-11-11 15:20:00,22.39,22.39,22.33,22.33,64400.0,16.0251,16.0251,15.9821,15.9821,64400.0
2011-11-11 15:25:00,22.33,22.38,22.33,22.38,52600.0,15.9821,16.0179,15.9821,16.0179,52600.0
2011-11-11 15:30:00,22.39,22.41,22.36,22.38,61400.0,16.0251,16.0394,16.0036,16.0179,61400.0
2011-11-11 15:35:00,22.39,22.39,22.36,22.39,68000.0,16.0251,16.0251,16.0036,16.0251,68000.0
2011-11-11 15:40:00,22.38,22.39,22.36,22.38,74800.0,16.0179,16.0251,16.0036,16.0179,74800.0
2011-11-11 15:45:00,22.38,22.4,22.34,22.39,140200.0,16.0179,16.0322,15.9893,16.0251,140200.0
2011-11-11 15:50:00,22.39,22.47,22.39,22.44,224200.0,16.0251,16.0824,16.0251,16.0609,224200.0
2011-11-11 15:55:00,22.44,22.45,22.42,22.43,336000.0,16.0609,16.068,16.0466,16.0537,336000.0
2011-11-14 09:30:00,22.12,22.12,22.0,22.05,117000.0,15.9498,15.9498,15.8632,15.8993,117000.0
2011-11-14 09:35:00,22.05,22.22,22.05,22.2,47200.0,15.8993,16.0219,15.8993,16.0074,47200.0
2011-11-14 09:40:00,22.2,22.24,22.07,22.07,33200.0,16.0074,16.0363,15.9137,15.9137,33200.0
2011-11-14 09:45:00,22.07,22.1,22.0,22.0,86200.0,15.9137,15.9353,15.8632,15.8632,86200.0
2011-11-14 09:50:00,22.0,22.0,21.96,21.99,48000.0,15.8632,15.8632,15.8344,15.856,48000.0
2011-11-14 09:55:00,22.0,22.05,21.98,22.0,50000.0,15.8632,15.8993,15.8488,15.8632,50000.0
2011-11-14 10:00:00,22.01,22.04,21.93,22.0,77200.0,15.8704,15.8921,15.8128,15.8632,77200.0
2011-11-14 10:05:00,22.0,22.05,21.98,22.04,44800.0,15.8632,15.8993,15.8488,15.8921,44800.0
2011-11-14 10:10:00,22.04,22.09,22.03,22.06,67200.0,15.8921,15.9281,15.8849,15.9065,67200.0
2011-11-14 10:15:00,22.06,22.06,21.98,22.0,48400.0,15.9065,15.9065,15.8488,15.8632,48400.0
2011-11-14 10:20:00,22.0,22.05,22.0,22.04,27000.0,15.8632,15.8993,15.8632,15.8921,27000.0
2011-11-14 10:25:00,22.04,22.11,22.02,22.09,37400.0,15.8921,15.9425,15.8776,15.9281,37400.0
2011-11-14 10:30:00,22.1,22.11,22.07,22.09,50200.0,15.9353,15.9425,15.9137,15.9281,50200.0
2011-11-14 10:35:00,22.09,22.11,22.07,22.11,57600.0,15.9281,15.9425,15.9137,15.9425,57600.0
2011-11-14 10:40:00,22.11,22.11,22.03,22.08,52200.0,15.9425,15.9425,15.8849,15.9209,52200.0
2011-11-14 10:45:00,22.08,22.11,22.06,22.11,48200.0,15.9209,15.9425,15.9065,15.9425,48200.0
2011-11-14 10:50:00,22.11,22.18,22.11,22.18,56600.0,15.9425,15.993,15.9425,15.993,56600.0
2011-11-14 10:55:00,22.18,22.23,22.17,22.22,47600.0,15.993,16.0291,15.9858,16.0219,47600.0
2011-11-14 11:00:00,22.21,22.27,22.2,22.26,38000.0,16.0146,16.0579,16.0074,16.0507,38000.0
2011-11-14 11:05:00,22.27,22.29,22.25,22.29,92000.0,16.0579,16.0723,16.0435,16.0723,92000.0
2011-11-14 11:10:00,22.28,22.28,22.21,22.21,63000.0,16.0651,16.0651,16.0146,16.0146,63000.0
2011-11-14 11:15:00,22.21,22.22,22.17,22.18,38000.0,16.0146,16.0219,15.9858,15.993,38000.0
2011-11-14 11:20:00,22.19,22.23,22.18,22.23,25200.0,16.0002,16.0291,15.993,16.0291,25200.0
2011-11-14 11:25:00,22.23,22.24,22.18,22.18,34200.0,16.0291,16.0363,15.993,15.993,34200.0
2011-11-14 11:30:00,22.18,22.22,22.17,22.18,58200.0,15.993,16.0219,15.9858,15.993,58200.0
2011-11-14 11:35:00,22.18,22.2,22.16,22.18,54400.0,15.993,16.0074,15.9786,15.993,54400.0
2011-11-14 11:40:00,22.18,22.18,22.13,22.15,32200.0,15.993,15.993,15.957,15.9714,32200.0
2011-11-14 11:45:00,22.14,22.15,22.13,22.15,40600.0,15.9642,15.9714,15.957,15.9714,40600.0
2011-11-14 11:50:00,22.15,22.17,22.1,22.14,119000.0,15.9714,15.9858,15.9353,15.9642,119000.0
2011-11-14 11:55:00,22.14,22.16,22.11,22.15,85000.0,15.9642,15.9786,15.9425,15.9714,85000.0
2011-11-14 12:00:00,22.14,22.15,22.11,22.12,32200.0,15.9642,15.9714,15.9425,15.9498,32200.0
2011-11-14 12:05:00,22.11,22.18,22.11,22.18,34000.0,15.9425,15.993,15.9425,15.993,34000.0
2011-11-14 12:10:00,22.18,22.18,22.13,22.13,34400.0,15.993,15.993,15.957,15.957,34400.0
2011-11-14 12:15:00,22.13,22.16,22.07,22.09,43800.0,15.957,15.9786,15.9137,15.9281,43800.0
2011-11-14 12:20:00,22.08,22.1,22.03,22.05,37800.0,15.9209,15.9353,15.8849,15.8993,37800.0
2011-11-14 12:25:00,22.05,22.08,22.04,22.07,35800.0,15.8993,15.9209,15.8921,15.9137,35800.0
2011-11-14 12:30:00,22.07,22.1,22.05,22.06,19200.0,15.9137,15.9353,15.8993,15.9065,19200.0
2011-11-14 12:35:00,22.06,22.08,22.03,22.08,25200.0,15.9065,15.9209,15.8849,15.9209,25200.0
2011-11-14 12:40:00,22.08,22.1,22.07,22.09,15800.0,15.9209,15.9353,15.9137,15.9281,15800.0
2011-11-14 12:45:00,22.09,22.1,22.08,22.1,29000.0,15.9281,15.9353,15.9209,15.9353,29000.0
2011-11-14 12:50:00,22.1,22.13,22.1,22.12,20800.0,15.9353,15.957,15.9353,15.9498,20800.0
2011-11-14 12:55:00,22.11,22.13,22.11,22.13,20800.0,15.9425,15.957,15.9425,15.957,20800.0
2011-11-14 13:00:00,22.11,22.12,22.09,22.1,39800.0,15.9425,15.9498,15.9281,15.9353,39800.0
2011-11-14 13:05:00,22.1,22.11,22.08,22.11,34800.0,15.9353,15.9425,15.9209,15.9425,34800.0
2011-11-14 13:10:00,22.11,22.14,22.1,22.14,39800.0,15.9425,15.9642,15.9353,15.9642,39800.0
2011-11-14 13:15:00,22.13,22.15,22.11,22.11,20400.0,15.957,15.9714,15.9425,15.9425,20400.0
2011-11-14 13:20:00,22.12,22.15,22.11,22.14,15600.0,15.9498,15.9714,15.9425,15.9642,15600.0
2011-11-14 13:25:00,22.14,22.15,22.13,22.14,22200.0,15.9642,15.9714,15.957,15.9642,22200.0
2011-11-14 13:30:00,22.15,22.15,22.13,22.13,31200.0,15.9714,15.9714,15.957,15.957,31200.0
2011-11-14 13:35:00,22.13,22.17,22.11,22.16,31000.0,15.957,15.9858,15.9425,15.9786,31000.0
2011-11-14 13:40:00,22.16,22.17,22.13,22.14,25200.0,15.9786,15.9858,15.957,15.9642,25200.0
2011-11-14 13:45:00,22.14,22.14,22.12,22.13,27400.0,15.9642,15.9642,15.9498,15.957,27400.0
2011-11-14 13:50:00,22.13,22.15,22.12,22.14,39000.0,15.957,15.9714,15.9498,15.9642,39000.0
2011-11-14 13:55:00,22.14,22.16,22.12,22.13,35600.0,15.9642,15.9786,15.9498,15.957,35600.0
2011-11-14 14:00:00,22.12,22.15,22.11,22.15,43400.0,15.9498,15.9714,15.9425,15.9714,43400.0
2011-11-14 14:05:00,22.15,22.15,22.13,22.14,25800.0,15.9714,15.9714,15.957,15.9642,25800.0
2011-11-14 14:10:00,22.14,22.17,22.13,22.16,151600.0,15.9642,15.9858,15.957,15.9786,151600.0
2011-11-14 14:15:00,22.16,22.17,22.12,22.13,26000.0,15.9786,15.9858,15.9498,15.957,26000.0
2011-11-14 14:20:00,22.13,22.15,22.12,22.15,45800.0,15.957,15.9714,15.9498,15.9714,45800.0
2011-11-14 14:25:00,22.14,22.14,22.1,22.11,42600.0,15.9642,15.9642,15.9353,15.9425,42600.0
2011-11-14 14:30:00,22.11,22.11,22.09,22.1,70600.0,15.9425,15.9425,15.9281,15.9353,70600.0
2011-11-14 14:35:00,22.1,22.1,22.07,22.08,28600.0,15.9353,15.9353,15.9137,15.9209,28600.0
2011-11-14 14:40:00,22.09,22.1,22.07,22.08,37200.0,15.9281,15.9353,15.9137,15.9209,37200.0
2011-11-14 14:45:00,22.08,22.1,22.06,22.07,49600.0,15.9209,15.9353,15.9065,15.9137,49600.0
2011-11-14 14:50:00,22.06,22.07,22.04,22.05,46800.0,15.9065,15.9137,15.8921,15.8993,46800.0
2011-11-14 14:55:00,22.05,22.05,21.99,22.0,38000.0,15.8993,15.8993,15.856,15.8632,38000.0
2011-11-14 15:00:00,22.0,22.08,22.0,22.06,48200.0,15.8632,15.9209,15.8632,15.9065,48200.0
2011-11-14 15:05:00,22.06,22.07,22.03,22.04,42400.0,15.9065,15.9137,15.8849,15.8921,42400.0
2011-11-14 15:10:00,22.05,22.06,22.03,22.04,42600.0,15.8993,15.9065,15.8849,15.8921,42600.0
2011-11-14 15:15:00,22.04,22.06,22.02,22.03,38600.0,15.8921,15.9065,15.8776,15.8849,38600.0
2011-11-14 15:20:00,22.02,22.08,22.02,22.08,49400.0,15.8776,15.9209,15.8776,15.9209,49400.0
2011-11-14 15:25:00,22.08,22.11,22.08,22.11,52200.0,15.9209,15.9425,15.9209,15.9425,52200.0
2011-11-14 15:30:00,22.11,22.16,22.1,22.14,73800.0,15.9425,15.9786,15.9353,15.9642,73800.0
2011-11-14 15:35:00,22.14,22.15,22.1,22.13,113000.0,15.9642,15.9714,15.9353,15.957,113000.0
2011-11-14 15:40:00,22.13,22.24,22.13,22.23,89800.0,15.957,16.0363,15.957,16.0291,89800.0
2011-11-14 15:45:00,22.23,22.25,22.18,22.18,124200.0,16.0291,16.0435,15.993,15.993,124200.0
2011-11-14 15:50:00,22.18,22.2,22.13,22.19,191800.0,15.993,16.0074,15.957,16.0002,191800.0
2011-11-14 15:55:00,22.18,22.18,22.11,22.16,371800.0,15.993,15.993,15.9425,15.9786,371800.0
2011-11-15 09:30:00,22.0,22.04,21.88,21.97,114000.0,15.8632,15.8921,15.7767,15.8416,114000.0
2011-11-15 09:35:00,21.97,22.14,21.94,22.1,58200.0,15.8416,15.9642,15.82,15.9353,58200.0
2011-11-15 09:40:00,22.1,22.11,21.96,21.99,65400.0,15.9353,15.9425,15.8344,15.856,65400.0
2011-11-15 09:45:00,22.0,22.08,21.99,22.02,175200.0,15.8632,15.9209,15.856,15.8776,175200.0
2011-11-15 09:50:00,22.02,22.1,22.02,22.09,39400.0,15.8776,15.9353,15.8776,15.9281,39400.0
2011-11-15 09:55:00,22.1,22.13,22.07,22.07,37200.0,15.9353,15.957,15.9137,15.9137,37200.0
2011-11-15 10:00:00,22.08,22.1,22.02,22.03,48000.0,15.9209,15.9353,15.8776,15.8849,48000.0
2011-11-15 10:05:00,22.04,22.07,22.02,22.04,88800.0,15.8921,15.9137,15.8776,15.8921,88800.0
2011-11-15 10:10:00,22.03,22.06,21.89,21.9,96400.0,15.8849,15.9065,15.7839,15.7911,96400.0
2011-11-15 10:15:00,21.89,21.9,21.78,21.78,150600.0,15.7839,15.7911,15.7046,15.7046,150600.0
2011-11-15 10:20:00,21.78,21.83,21.78,21.79,114400.0,15.7046,15.7406,15.7046,15.7118,114400.0
2011-11-15 10:25:00,21.79,21.94,21.79,21.92,45000.0,15.7118,15.82,15.7118,15.8055,45000.0
2011-11-15 10:30:00,21.92,22.0,21.89,21.98,49000.0,15.8055,15.8632,15.7839,15.8488,49000.0
2011-11-15 10:35:00,21.98,22.02,21.92,21.97,66000.0,15.8488,15.8776,15.8055,15.8416,66000.0
2011-11-15 10:40:00,21.96,21.96,21.88,21.95,35200.0,15.8344,15.8344,15.7767,15.8272,35200.0
2011-11-15 10:45:00,21.94,22.02,21.92,21.92,49000.0,15.82,15.8776,15.8055,15.8055,49000.0
2011-11-15 10:50:00,21.91,21.92,21.87,21.89,24400.0,15.7983,15.8055,15.7695,15.7839,24400.0
2011-11-15 10:55:00,21.88,21.9,21.83,21.83,25800.0,15.7767,15.7911,15.7406,15.7406,25800.0
2011-11-15 11:00:00,21.83,21.88,21.82,21.86,28800.0,15.7406,15.7767,15.7334,15.7623,28800.0
2011-11-15 11:05:00,21.87,21.88,21.81,21.86,38600.0,15.7695,15.7767,15.7262,15.7623,38600.0
2011-11-15 11:10:00,21.86,21.89,21.84,21.89,34000.0,15.7623,15.7839,15.7479,15.7839,34000.0
2011-11-15 11:15:00,21.89,21.89,21.81,21.81,64800.0,15.7839,15.7839,15.7262,15.7262,64800.0
2011-11-15 11:20:00,21.81,21.81,21.76,21.77,45600.0,15.7262,15.7262,15.6902,15.6974,45600.0
2011-11-15 11:25:00,21.77,21.82,21.76,21.81,18800.0,15.6974,15.7334,15.6902,15.7262,18800.0
2011-11-15 11:30:00,21.81,21.82,21.73,21.74,48000.0,15.7262,15.7334,15.6685,15.6758,48000.0
2011-11-15 11:35:00,21.74,21.76,21.71,21.71,38800.0,15.6758,15.6902,15.6541,15.6541,38800.0
2011-11-15 11:40:00,21.72,21.78,21.72,21.77,55400.0,15.6613,15.7046,15.6613,15.6974,55400.0
2011-11-15 11:45:00,21.77,21.8,21.75,21.78,22800.0,15.6974,15.719,15.683,15.7046,22800.0
2011-11-15 11:50:00,21.78,21.81,21.77,21.81,45800.0,15.7046,15.7262,15.6974,15.7262,45800.0
2011-11-15 11:55:00,21.81,21.86,21.77,21.85,77200.0,15.7262,15.7623,15.6974,15.7551,77200.0
2011-11-15 12:00:00,21.86,21.93,21.85,21.92,45000.0,15.7623,15.8128,15.7551,15.8055,45000.0
2011-11-15 12:05:00,21.93,21.96,21.9,21.9,27600.0,15.8128,15.8344,15.7911,15.7911,27600.0
2011-11-15 12:10:00,21.9,21.9,21.88,21.9,24000.0,15.7911,15.7911,15.7767,15.7911,24000.0
2011-11-15 12:15:00,21.9,21.91,21.86,21.88,23600.0,15.7911,15.7983,15.7623,15.7767,23600.0
2011-11-15 12:20:00,21.89,21.95,21.88,21.94,29400.0,15.7839,15.8272,15.7767,15.82,29400.0
2011-11-15 12:25:00,21.93,22.0,21.93,22.0,35800.0,15.8128,15.8632,15.8128,15.8632,35800.0
2011-11-15 12:30:00,22.02,22.1,22.01,22.09,59600.0,15.8776,15.9353,15.8704,15.9281,59600.0
2011-11-15 12:35:00,22.1,22.14,22.09,22.1,40400.0,15.9353,15.9642,15.9281,15.9353,40400.0
2011-11-15 12:40:00,22.09,22.1,22.08,22.1,34200.0,15.9281,15.9353,15.9209,15.9353,34200.0
2011-11-15 12:45:00,22.09,22.1,22.06,22.07,19200.0,15.9281,15.9353,15.9065,15.9137,19200.0
2011-11-15 12:50:00,22.06,22.06,22.05,22.06,13200.0,15.9065,15.9065,15.8993,15.9065,13200.0
2011-11-15 12:55:00,22.07,22.11,22.07,22.11,28800.0,15.9137,15.9425,15.9137,15.9425,28800.0
2011-11-15 13:00:00,22.11,22.18,22.11,22.18,30600.0,15.9425,15.993,15.9425,15.993,30600.0
2011-11-15 13:05:00,22.17,22.18,22.11,22.14,30400.0,15.9858,15.993,15.9425,15.9642,30400.0
2011-11-15 13:10:00,22.14,22.16,22.11,22.11,23400.0,15.9642,15.9786,15.9425,15.9425,23400.0
2011-11-15 13:15:00,22.1,22.14,22.09,22.11,36400.0,15.9353,15.9642,15.9281,15.9425,36400.0
2011-11-15 13:20:00,22.11,22.14,22.1,22.11,20800.0,15.9425,15.9642,15.9353,15.9425,20800.0
2011-11-15 13:25:00,22.11,22.16,22.11,22.16,17400.0,15.9425,15.9786,15.9425,15.9786,17400.0
2011-11-15 13:30:00,22.16,22.2,22.16,22.18,30000.0,15.9786,16.0074,15.9786,15.993,30000.0
2011-11-15 13:35:00,22.18,22.25,22.18,22.22,56200.0,15.993,16.0435,15.993,16.0219,56200.0
2011-11-15 13:40:00,22.23,22.31,22.23,22.29,49800.0,16.0291,16.0868,16.0291,16.0723,49800.0
2011-11-15 13:45:00,22.28,22.28,22.23,22.24,27400.0,16.0651,16.0651,16.0291,16.0363,27400.0
2011-11-15 13:50:00,22.24,22.26,22.22,22.22,42600.0,16.0363,16.0507,16.0219,16.0219,42600.0
2011-11-15 13:55:00,22.22,22.25,22.22,22.25,30600.0,16.0219,16.0435,16.0219,16.0435,30600.0
2011-11-15 14:00:00,22.25,22.27,22.24,22.25,39600.0,16.0435,16.0579,16.0363,16.0435,39600.0
2011-11-15 14:05:00,22.24,22.27,22.24,22.25,30600.0,16.0363,16.0579,16.0363,16.0435,30600.0
2011-11-15 14:10:00,22.25,22.31,22.25,22.3,44800.0,16.0435,16.0868,16.0435,16.0795,44800.0
2011-11-15 14:15:00,22.3,22.3,22.21,22.21,28600.0,16.0795,16.0795,16.0146,16.0146,28600.0
2011-11-15 14:20:00,22.21,22.22,22.18,22.2,52600.0,16.0146,16.0219,15.993,16.0074,52600.0
2011-11-15 14:25:00,22.2,22.21,22.18,22.21,37400.0,16.0074,16.0146,15.993,16.0146,37400.0
2011-11-15 14:30:00,22.21,22.23,22.21,22.22,27800.0,16.0146,16.0291,16.0146,16.0219,27800.0
2011-11-15 14:35:00,22.22,22.22,22.18,22.19,42400.0,16.0219,16.0219,15.993,16.0002,42400.0
2011-11-15 14:40:00,22.2,22.21,22.17,22.18,34400.0,16.0074,16.0146,15.9858,15.993,34400.0
2011-11-15 14:45:00,22.18,22.23,22.18,22.2,41800.0,15.993,16.0291,15.993,16.0074,41800.0
2011-11-15 14:50:00,22.2,22.25,22.2,22.24,36800.0,16.0074,16.0435,16.0074,16.0363,36800.0
2011-11-15 14:55:00,22.24,22.25,22.23,22.23,31000.0,16.0363,16.0435,16.0291,16.0291,31000.0
2011-11-15 15:00:00,22.23,22.31,22.23,22.3,51000.0,16.0291,16.0868,16.0291,16.0795,51000.0
2011-11-15 15:05:00,22.3,22.3,22.28,22.28,50800.0,16.0795,16.0795,16.0651,16.0651,50800.0
2011-11-15 15:10:00,22.28,22.29,22.26,22.27,39800.0,16.0651,16.0723,16.0507,16.0579,39800.0
2011-11-15 15:15:00,22.26,22.28,22.23,22.23,46200.0,16.0507,16.0651,16.0291,16.0291,46200.0
2011-11-15 15:20:00,22.23,22.27,22.23,22.25,41000.0,16.0291,16.0579,16.0291,16.0435,41000.0
2011-11-15 15:25:00,22.25,22.3,22.25,22.29,49600.0,16.0435,16.0795,16.0435,16.0723,49600.0
2011-11-15 15:30:00,22.28,22.3,22.24,22.24,50600.0,16.0651,16.0795,16.0363,16.0363,50600.0
2011-11-15 15:35:00,22.23,22.29,22.22,22.25,74400.0,16.0291,16.0723,16.0219,16.0435,74400.0
2011-11-15 15:40:00,22.25,22.26,22.18,22.2,105200.0,16.0435,16.0507,15.993,16.0074,105200.0
2011-11-15 15:45:00,22.2,22.22,22.18,22.21,107200.0,16.0074,16.0219,15.993,16.0146,107200.0
2011-11-15 15:50:00,22.21,22.22,22.13,22.13,199200.0,16.0146,16.0219,15.957,15.957,199200.0
2011-11-15 15:55:00,22.13,22.17,22.1,22.1,280000.0,15.957,15.9858,15.9353,15.9353,280000.0
2011-11-16 09:30:00,21.98,22.04,21.73,21.74,357000.0,15.8488,15.8921,15.6685,15.6758,357000.0
2011-11-16 09:35:00,21.75,21.85,21.7,21.84,222600.0,15.683,15.7551,15.6469,15.7479,222600.0
2011-11-16 09:40:00,21.83,21.95,21.83,21.91,53600.0,15.7406,15.8272,15.7406,15.7983,53600.0
2011-11-16 09:45:00,21.92,21.98,21.9,21.96,89400.0,15.8055,15.8488,15.7911,15.8344,89400.0
2011-11-16 09:50:00,21.96,22.04,21.96,22.03,65600.0,15.8344,15.8921,15.8344,15.8849,65600.0
2011-11-16 09:55:00,22.03,22.04,22.0,22.02,46200.0,15.8849,15.8921,15.8632,15.8776,46200.0
2011-11-16 10:00:00,22.03,22.06,21.98,22.03,93800.0,15.8849,15.9065,15.8488,15.8849,93800.0
2011-11-16 10:05:00,22.03,22.03,21.98,21.99,85800.0,15.8849,15.8849,15.8488,15.856,85800.0
2011-11-16 10:10:00,21.98,22.0,21.96,21.96,53800.0,15.8488,15.8632,15.8344,15.8344,53800.0
2011-11-16 10:15:00,21.96,22.07,21.96,22.05,46600.0,15.8344,15.9137,15.8344,15.8993,46600.0
2011-11-16 10:20:00,22.05,22.09,22.03,22.05,64000.0,15.8993,15.9281,15.8849,15.8993,64000.0
2011-11-16 10:25:00,22.05,22.06,22.0,22.0,169400.0,15.8993,15.9065,15.8632,15.8632,169400.0
2011-11-16 10:30:00,22.0,22.03,21.97,22.02,45200.0,15.8632,15.8849,15.8416,15.8776,45200.0
2011-11-16 10:35:00,22.01,22.04,21.99,22.0,43600.0,15.8704,15.8921,15.856,15.8632,43600.0
2011-11-16 10:40:00,22.01,22.06,21.98,22.05,70800.0,15.8704,15.9065,15.8488,15.8993,70800.0
2011-11-16 10:45:00,22.05,22.1,22.05,22.08,58400.0,15.8993,15.9353,15.8993,15.9209,58400.0
2011-11-16 10:50:00,22.08,22.18,22.07,22.16,66400.0,15.9209,15.993,15.9137,15.9786,66400.0
2011-11-16 10:55:00,22.17,22.2,22.16,22.16,40400.0,15.9858,16.0074,15.9786,15.9786,40400.0
2011-11-16 11:00:00,22.16,22.22,22.16,22.2,31800.0,15.9786,16.0219,15.9786,16.0074,31800.0
2011-11-16 11:05:00,22.21,22.25,22.21,22.25,66600.0,16.0146,16.0435,16.0146,16.0435,66600.0
2011-11-16 11:10:00,22.25,22.26,22.2,22.21,54400.0,16.0435,16.0507,16.0074,16.0146,54400.0
2011-11-16 11:15:00,22.21,22.24,22.2,22.22,41000.0,16.0146,16.0363,16.0074,16.0219,41000.0
2011-11-16 11:20:00,22.23,22.23,22.19,22.23,23000.0,16.0291,16.0291,16.0002,16.0291,23000.0
2011-11-16 11:25:00,22.24,22.29,22.24,22.25,59400.0,16.0363,16.0723,16.0363,16.0435,59400.0
2011-11-16 11:30:00,22.25,22.29,22.24,22.25,59400.0,16.0435,16.0723,16.0363,16.0435,59400.0
2011-11-16 11:35:00,22.24,22.25,22.19,22.2,42200.0,16.0363,16.0435,16.0002,16.0074,42200.0
2011-11-16 11:40:00,22.2,22.2,22.15,22.15,28200.0,16.0074,16.0074,15.9714,15.9714,28200.0
2011-11-16 11:45:00,22.15,22.15,22.1,22.13,59800.0,15.9714,15.9714,15.9353,15.957,59800.0
2011-11-16 11:50:00,22.13,22.15,22.1,22.14,42200.0,15.957,15.9714,15.9353,15.9642,42200.0
2011-11-16 11:55:00,22.14,22.14,22.1,22.11,40600.0,15.9642,15.9642,15.9353,15.9425,40600.0
2011-11-16 12:00:00,22.11,22.11,22.11,22.11,33000.0,15.9425,15.9425,15.9425,15.9425,33000.0
2011-11-16 12:05:00,22.11,22.14,22.11,22.12,41600.0,15.9425,15.9642,15.9425,15.9498,41600.0
2011-11-16 12:10:00,22.12,22.12,22.1,22.11,30600.0,15.9498,15.9498,15.9353,15.9425,30600.0
2011-11-16 12:15:00,22.11,22.15,22.11,22.14,38800.0,15.9425,15.9714,15.9425,15.9642,38800.0
2011-11-16 12:20:00,22.14,22.17,22.12,22.16,26400.0,15.9642,15.9858,15.9498,15.9786,26400.0
2011-11-16 12:25:00,22.16,22.16,22.11,22.11,29000.0,15.9786,15.9786,15.9425,15.9425,29000.0
2011-11-16 12:30:00,22.11,22.11,22.09,22.1,24800.0,15.9425,15.9425,15.9281,15.9353,24800.0
2011-11-16 12:35:00,22.11,22.18,22.1,22.18,44000.0,15.9425,15.993,15.9353,15.993,44000.0
2011-11-16 12:40:00,22.18,22.18,22.14,22.14,23400.0,15.993,15.993,15.9642,15.9642,23400.0
2011-11-16 12:45:00,22.14,22.15,22.09,22.09,31600.0,15.9642,15.9714,15.9281,15.9281,31600.0
2011-11-16 12:50:00,22.08,22.09,22.04,22.05,63000.0,15.9209,15.9281,15.8921,15.8993,63000.0
2011-11-16 12:55:00,22.05,22.07,22.04,22.04,30600.0,15.8993,15.9137,15.8921,15.8921,30600.0
2011-11-16 13:00:00,22.05,22.07,22.04,22.05,45400.0,15.8993,15.9137,15.8921,15.8993,45400.0
2011-11-16 13:05:00,22.05,22.07,22.03,22.04,27800.0,15.8993,15.9137,15.8849,15.8921,27800.0
2011-11-16 13:10:00,22.05,22.06,22.03,22.05,33000.0,15.8993,15.9065,15.8849,15.8993,33000.0
2011-11-16 13:15:00,22.05,22.07,22.04,22.07,28800.0,15.8993,15.9137,15.8921,15.9137,28800.0
2011-11-16 13:20:00,22.07,22.14,22.07,22.11,33000.0,15.9137,15.9642,15.9137,15.9425,33000.0
2011-11-16 13:25:00,22.11,22.17,22.11,22.16,36600.0,15.9425,15.9858,15.9425,15.9786,36600.0
2011-11-16 13:30:00,22.16,22.16,22.11,22.12,35000.0,15.9786,15.9786,15.9425,15.9498,35000.0
2011-11-16 13:35:00,22.12,22.15,22.12,22.14,46400.0,15.9498,15.9714,15.9498,15.9642,46400.0
2011-11-16 13:40:00,22.14,22.16,22.13,22.16,70000.0,15.9642,15.9786,15.957,15.9786,70000.0
2011-11-16 13:45:00,22.17,22.24,22.16,22.24,36200.0,15.9858,16.0363,15.9786,16.0363,36200.0
2011-11-16 13:50:00,22.24,22.25,22.2,22.21,22000.0,16.0363,16.0435,16.0074,16.0146,22000.0
2011-11-16 13:55:00,22.2,22.21,22.16,22.16,42000.0,16.0074,16.0146,15.9786,15.9786,42000.0
2011-11-16 14:00:00,22.16,22.16,22.14,22.16,52600.0,15.9786,15.9786,15.9642,15.9786,52600.0
2011-11-16 14:05:00,22.15,22.15,22.12,22.13,38000.0,15.9714,15.9714,15.9498,15.957,38000.0
2011-11-16 14:10:00,22.13,22.15,22.11,22.12,33400.0,15.957,15.9714,15.9425,15.9498,33400.0
2011-11-16 14:15:00,22.12,22.15,22.11,22.15,38200.0,15.9498,15.9714,15.9425,15.9714,38200.0
2011-11-16 14:20:00,22.14,22.18,22.14,22.15,94400.0,15.9642,15.993,15.9642,15.9714,94400.0
2011-11-16 14:25:00,22.15,22.17,22.13,22.13,57000.0,15.9714,15.9858,15.957,15.957,57000.0
2011-11-16 14:30:00,22.13,22.14,22.11,22.12,72200.0,15.957,15.9642,15.9425,15.9498,72200.0
2011-11-16 14:35:00,22.13,22.17,22.13,22.16,38000.0,15.957,15.9858,15.957,15.9786,38000.0
2011-11-16 14:40:00,22.16,22.17,22.11,22.15,65200.0,15.9786,15.9858,15.9425,15.9714,65200.0
2011-11-16 14:45:00,22.14,22.14,22.05,22.07,107200.0,15.9642,15.9642,15.8993,15.9137,107200.0
2011-11-16 14:50:00,22.07,22.07,22.03,22.05,59600.0,15.9137,15.9137,15.8849,15.8993,59600.0
2011-11-16 14:55:00,22.05,22.09,22.04,22.08,53400.0,15.8993,15.9281,15.8921,15.9209,53400.0
2011-11-16 15:00:00,22.08,22.1,22.06,22.09,60200.0,15.9209,15.9353,15.9065,15.9281,60200.0
2011-11-16 15:05:00,22.09,22.14,22.09,22.14,41400.0,15.9281,15.9642,15.9281,15.9642,41400.0
2011-11-16 15:10:00,22.14,22.15,22.06,22.06,67000.0,15.9642,15.9714,15.9065,15.9065,67000.0
2011-11-16 15:15:00,22.06,22.06,21.97,22.0,83200.0,15.9065,15.9065,15.8416,15.8632,83200.0
2011-11-16 15:20:00,21.99,22.0,21.95,22.0,102400.0,15.856,15.8632,15.8272,15.8632,102400.0
2011-11-16 15:25:00,22.0,22.0,21.93,21.94,79000.0,15.8632,15.8632,15.8128,15.82,79000.0
2011-11-16 15:30:00,21.93,21.94,21.79,21.81,159000.0,15.8128,15.82,15.7118,15.7262,159000.0
2011-11-16 15:35:00,21.81,21.83,21.75,21.8,406400.0,15.7262,15.7406,15.683,15.719,406400.0
2011-11-16 15:40:00,21.8,21.8,21.73,21.77,238200.0,15.719,15.719,15.6685,15.6974,238200.0
2011-11-16 15:45:00,21.77,21.84,21.77,21.79,279000.0,15.6974,15.7479,15.6974,15.7118,279000.0
2011-11-16 15:50:00,21.79,21.79,21.63,21.68,417000.0,15.7118,15.7118,15.5964,15.6325,417000.0
2011-11-16 15:55:00,21.68,21.72,21.61,21.67,789200.0,15.6325,15.6613,15.582,15.6253,789200.0
2011-11-17 09:30:00,21.62,21.73,21.52,21.52,83000.0,15.5892,15.6685,15.5171,15.5171,83000.0
2011-11-17 09:35:00,21.52,21.57,21.43,21.47,120600.0,15.5171,15.5532,15.4522,15.4811,120600.0
2011-11-17 09:40:00,21.47,21.52,21.46,21.5,71400.0,15.4811,15.5171,15.4739,15.5027,71400.0
2011-11-17 09:45:00,21.5,21.53,21.41,21.45,97200.0,15.5027,15.5243,15.4378,15.4666,97200.0
2011-11-17 09:50:00,21.44,21.55,21.43,21.54,60400.0,15.4594,15.5388,15.4522,15.5315,60400.0
2011-11-17 09:55:00,21.55,21.63,21.54,21.61,45800.0,15.5388,15.5964,15.5315,15.582,45800.0
2011-11-17 10:00:00,21.61,21.61,21.5,21.59,126000.0,15.582,15.582,15.5027,15.5676,126000.0
2011-11-17 10:05:00,21.57,21.71,21.53,21.7,112800.0,15.5532,15.6541,15.5243,15.6469,112800.0
2011-11-17 10:10:00,21.69,21.72,21.65,21.65,54200.0,15.6397,15.6613,15.6109,15.6109,54200.0
2011-11-17 10:15:00,21.65,21.71,21.61,21.64,49200.0,15.6109,15.6541,15.582,15.6036,49200.0
2011-11-17 10:20:00,21.63,21.69,21.56,21.59,177600.0,15.5964,15.6397,15.546,15.5676,177600.0
2011-11-17 10:25:00,21.59,21.71,21.59,21.71,72600.0,15.5676,15.6541,15.5676,15.6541,72600.0
2011-11-17 10:30:00,21.71,21.74,21.58,21.72,126600.0,15.6541,15.6758,15.5604,15.6613,126600.0
2011-11-17 10:35:00,21.73,21.8,21.72,21.78,64200.0,15.6685,15.719,15.6613,15.7046,64200.0
2011-11-17 10:40:00,21.77,21.81,21.74,21.74,33400.0,15.6974,15.7262,15.6758,15.6758,33400.0
2011-11-17 10:45:00,21.75,21.8,21.74,21.77,41200.0,15.683,15.719,15.6758,15.6974,41200.0
2011-11-17 10:50:00,21.78,21.81,21.75,21.8,31200.0,15.7046,15.7262,15.683,15.719,31200.0
2011-11-17 10:55:00,21.79,21.85,21.77,21.79,48200.0,15.7118,15.7551,15.6974,15.7118,48200.0
2011-11-17 11:00:00,21.79,21.81,21.75,21.75,36800.0,15.7118,15.7262,15.683,15.683,36800.0
2011-11-17 11:05:00,21.75,21.75,21.7,21.72,28200.0,15.683,15.683,15.6469,15.6613,28200.0
2011-11-17 11:10:00,21.72,21.74,21.68,21.7,73600.0,15.6613,15.6758,15.6325,15.6469,73600.0
2011-11-17 11:15:00,21.7,21.71,21.68,21.7,62400.0,15.6469,15.6541,15.6325,15.6469,62400.0
2011-11-17 11:20:00,21.69,21.7,21.56,21.59,77600.0,15.6397,15.6469,15.546,15.5676,77600.0
2011-11-17 11:25:00,21.6,21.67,21.57,21.65,70400.0,15.5748,15.6253,15.5532,15.6109,70400.0
2011-11-17 11:30:00,21.65,21.7,21.65,21.69,43200.0,15.6109,15.6469,15.6109,15.6397,43200.0
2011-11-17 11:35:00,21.69,21.71,21.68,21.71,30000.0,15.6397,15.6541,15.6325,15.6541,30000.0
2011-11-17 11:40:00,21.71,21.77,21.7,21.77,37200.0,15.6541,15.6974,15.6469,15.6974,37200.0
2011-11-17 11:45:00,21.78,21.79,21.71,21.72,32800.0,15.7046,15.7118,15.6541,15.6613,32800.0
2011-11-17 11:50:00,21.72,21.75,21.69,21.69,22200.0,15.6613,15.683,15.6397,15.6397,22200.0
2011-11-17 11:55:00,21.69,21.73,21.66,21.73,46400.0,15.6397,15.6685,15.6181,15.6685,46400.0
2011-11-17 12:00:00,21.73,21.74,21.68,21.68,34400.0,15.6685,15.6758,15.6325,15.6325,34400.0
2011-11-17 12:05:00,21.69,21.7,21.64,21.65,28000.0,15.6397,15.6469,15.6036,15.6109,28000.0
2011-11-17 12:10:00,21.66,21.66,21.6,21.62,35400.0,15.6181,15.6181,15.5748,15.5892,35400.0
2011-11-17 12:15:00,21.61,21.68,21.61,21.67,23800.0,15.582,15.6325,15.582,15.6253,23800.0
2011-11-17 12:20:00,21.67,21.68,21.65,21.67,32200.0,15.6253,15.6325,15.6109,15.6253,32200.0
2011-11-17 12:25:00,21.67,21.68,21.61,21.61,29200.0,15.6253,15.6325,15.582,15.582,29200.0
2011-11-17 12:30:00,21.61,21.61,21.47,21.49,65800.0,15.582,15.582,15.4811,15.4955,65800.0
2011-11-17 12:35:00,21.49,21.51,21.33,21.33,230000.0,15.4955,15.5099,15.3801,15.3801,230000.0
2011-11-17 12:40:00,21.33,21.41,21.25,21.41,168200.0,15.3801,15.4378,15.3224,15.4378,168200.0
2011-11-17 12:45:00,21.41,21.42,21.35,21.35,44400.0,15.4378,15.445,15.3945,15.3945,44400.0
2011-11-17 12:50:00,21.36,21.45,21.36,21.4,50200.0,15.4018,15.4666,15.4018,15.4306,50200.0
2011-11-17 12:55:00,21.4,21.4,21.32,21.35,70200.0,15.4306,15.4306,15.3729,15.3945,70200.0
2011-11-17 13:00:00,21.35,21.36,21.28,21.3,81600.0,15.3945,15.4018,15.3441,15.3585,81600.0
2011-11-17 13:05:00,21.3,21.33,21.27,21.28,34800.0,15.3585,15.3801,15.3369,15.3441,34800.0
2011-11-17 13:10:00,21.28,21.29,21.25,21.28,158200.0,15.3441,15.3513,15.3224,15.3441,158200.0
2011-11-17 13:15:00,21.27,21.38,21.26,21.36,66000.0,15.3369,15.4162,15.3296,15.4018,66000.0
2011-11-17 13:20:00,21.36,21.39,21.34,21.39,41200.0,15.4018,15.4234,15.3873,15.4234,41200.0
2011-11-17 13:25:00,21.39,21.39,21.29,21.3,63200.0,15.4234,15.4234,15.3513,15.3585,63200.0
2011-11-17 13:30:00,21.3,21.33,21.27,21.28,47800.0,15.3585,15.3801,15.3369,15.3441,47800.0
2011-11-17 13:35:00,21.3,21.34,21.29,21.3,34400.0,15.3585,15.3873,15.3513,15.3585,34400.0
2011-11-17 13:40:00,21.29,21.33,21.25,21.26,93600.0,15.3513,15.3801,15.3224,15.3296,93600.0
2011-11-17 13:45:00,21.27,21.28,21.24,21.24,43800.0,15.3369,15.3441,15.3152,15.3152,43800.0
2011-11-17 13:50:00,21.25,21.25,21.13,21.16,148000.0,15.3224,15.3224,15.2359,15.2575,148000.0
2011-11-17 13:55:00,21.15,21.24,21.14,21.21,123200.0,15.2503,15.3152,15.2431,15.2936,123200.0
2011-11-17 14:00:00,21.21,21.23,21.18,21.18,45200.0,15.2936,15.308,15.272,15.272,45200.0
2011-11-17 14:05:00,21.18,21.23,21.18,21.21,58200.0,15.272,15.308,15.272,15.2936,58200.0
2011-11-17 14:10:00,21.2,21.24,21.18,21.2,77000.0,15.2864,15.3152,15.272,15.2864,77000.0
2011-11-17 14:15:00,21.2,21.22,21.18,21.19,247200.0,15.2864,15.3008,15.272,15.2792,247200.0
2011-11-17 14:20:00,21.18,21.21,21.14,21.14,208600.0,15.272,15.2936,15.2431,15.2431,208600.0
2011-11-17 14:25:00,21.13,21.14,21.04,21.09,218200.0,15.2359,15.2431,15.171,15.2071,218200.0
2011-11-17 14:30:00,21.09,21.09,21.05,21.06,226600.0,15.2071,15.2071,15.1782,15.1854,226600.0
2011-11-17 14:35:00,21.06,21.08,20.97,20.97,146600.0,15.1854,15.1999,15.1205,15.1205,146600.0
2011-11-17 14:40:00,20.98,21.1,20.96,21.1,161200.0,15.1278,15.2143,15.1133,15.2143,161200.0
2011-11-17 14:45:00,21.1,21.13,21.06,21.06,261200.0,15.2143,15.2359,15.1854,15.1854,261200.0
2011-11-17 14:50:00,21.07,21.09,21.04,21.05,124600.0,15.1926,15.2071,15.171,15.1782,124600.0
2011-11-17 14:55:00,21.05,21.07,21.01,21.04,97000.0,15.1782,15.1926,15.1494,15.171,97000.0
2011-11-17 15:00:00,21.05,21.11,21.0,21.1,173800.0,15.1782,15.2215,15.1422,15.2143,173800.0
2011-11-17 15:05:00,21.1,21.11,21.03,21.03,182400.0,15.2143,15.2215,15.1638,15.1638,182400.0
2011-11-17 15:10:00,21.03,21.05,21.0,21.0,131400.0,15.1638,15.1782,15.1422,15.1422,131400.0
2011-11-17 15:15:00,21.01,21.02,20.98,20.99,146600.0,15.1494,15.1566,15.1278,15.135,146600.0
2011-11-17 15:20:00,20.99,21.08,20.97,21.0,214800.0,15.135,15.1999,15.1205,15.1422,214800.0
2011-11-17 15:25:00,21.0,21.02,20.98,20.98,208600.0,15.1422,15.1566,15.1278,15.1278,208600.0
2011-11-17 15:30:00,20.98,21.02,20.96,20.99,210000.0,15.1278,15.1566,15.1133,15.135,210000.0
2011-11-17 15:35:00,20.99,21.02,20.92,20.92,247600.0,15.135,15.1566,15.0845,15.0845,247600.0
2011-11-17 15:40:00,20.92,20.94,20.86,20.87,373400.0,15.0845,15.0989,15.0412,15.0484,373400.0
2011-11-17 15:45:00,20.87,20.99,20.87,20.95,400800.0,15.0484,15.135,15.0484,15.1061,400800.0
2011-11-17 15:50:00,20.95,20.96,20.87,20.91,353400.0,15.1061,15.1133,15.0484,15.0773,353400.0
2011-11-17 15:55:00,20.91,21.0,20.88,20.98,641400.0,15.0773,15.1422,15.0556,15.1278,641400.0
2011-11-18 09:30:00,21.06,21.11,21.0,21.04,718600.0,15.1854,15.2215,15.1422,15.171,718600.0
2011-11-18 09:35:00,21.05,21.06,20.94,20.96,61200.0,15.1782,15.1854,15.0989,15.1133,61200.0
2011-11-18 09:40:00,20.96,20.97,20.84,20.86,63400.0,15.1133,15.1205,15.0268,15.0412,63400.0
2011-11-18 09:45:00,20.86,20.91,20.75,20.78,121400.0,15.0412,15.0773,14.9619,14.9835,121400.0
2011-11-18 09:50:00,20.79,20.89,20.75,20.86,70400.0,14.9908,15.0629,14.9619,15.0412,70400.0
2011-11-18 09:55:00,20.86,20.96,20.86,20.96,44200.0,15.0412,15.1133,15.0412,15.1133,44200.0
2011-11-18 10:00:00,20.96,20.99,20.89,20.96,50200.0,15.1133,15.135,15.0629,15.1133,50200.0
2011-11-18 10:05:00,20.96,21.0,20.95,20.98,227200.0,15.1133,15.1422,15.1061,15.1278,227200.0
2011-11-18 10:10:00,20.98,21.06,20.94,21.05,189000.0,15.1278,15.1854,15.0989,15.1782,189000.0
2011-11-18 10:15:00,21.05,21.06,20.91,20.92,96200.0,15.1782,15.1854,15.0773,15.0845,96200.0
2011-11-18 10:20:00,20.92,20.96,20.89,20.91,35000.0,15.0845,15.1133,15.0629,15.0773,35000.0
2011-11-18 10:25:00,20.9,20.95,20.86,20.94,36400.0,15.0701,15.1061,15.0412,15.0989,36400.0
2011-11-18 10:30:00,20.95,21.02,20.95,21.0,93400.0,15.1061,15.1566,15.1061,15.1422,93400.0
2011-11-18 10:35:00,21.0,21.04,20.98,21.0,69800.0,15.1422,15.171,15.1278,15.1422,69800.0
2011-11-18 10:40:00,21.0,21.03,20.96,20.99,38800.0,15.1422,15.1638,15.1133,15.135,38800.0
2011-11-18 10:45:00,21.0,21.08,21.0,21.07,158400.0,15.1422,15.1999,15.1422,15.1926,158400.0
2011-11-18 10:50:00,21.08,21.11,21.07,21.1,164400.0,15.1999,15.2215,15.1926,15.2143,164400.0
2011-11-18 10:55:00,21.1,21.11,21.08,21.08,94400.0,15.2143,15.2215,15.1999,15.1999,94400.0
2011-11-18 11:00:00,21.08,21.08,21.05,21.06,50200.0,15.1999,15.1999,15.1782,15.1854,50200.0
2011-11-18 11:05:00,21.07,21.07,21.02,21.02,36800.0,15.1926,15.1926,15.1566,15.1566,36800.0
2011-11-18 11:10:00,21.03,21.07,21.03,21.07,36400.0,15.1638,15.1926,15.1638,15.1926,36400.0
2011-11-18 11:15:00,21.07,21.08,21.0,21.01,43200.0,15.1926,15.1999,15.1422,15.1494,43200.0
2011-11-18 11:20:00,21.02,21.06,21.02,21.03,39800.0,15.1566,15.1854,15.1566,15.1638,39800.0
2011-11-18 11:25:00,21.04,21.05,21.03,21.03,32600.0,15.171,15.1782,15.1638,15.1638,32600.0
2011-11-18 11:30:00,21.03,21.05,21.0,21.0,37600.0,15.1638,15.1782,15.1422,15.1422,37600.0
2011-11-18 11:35:00,21.0,21.06,21.0,21.05,33200.0,15.1422,15.1854,15.1422,15.1782,33200.0
2011-11-18 11:40:00,21.05,21.09,21.04,21.05,62600.0,15.1782,15.2071,15.171,15.1782,62600.0
2011-11-18 11:45:00,21.05,21.06,20.99,21.0,48000.0,15.1782,15.1854,15.135,15.1422,48000.0
2011-11-18 11:50:00,20.99,21.02,20.97,21.0,21000.0,15.135,15.1566,15.1205,15.1422,21000.0
2011-11-18 11:55:00,21.0,21.0,20.94,20.96,63000.0,15.1422,15.1422,15.0989,15.1133,63000.0
2011-11-18 12:00:00,20.97,20.97,20.89,20.94,42600.0,15.1205,15.1205,15.0629,15.0989,42600.0
2011-11-18 12:05:00,20.94,20.94,20.86,20.91,124200.0,15.0989,15.0989,15.0412,15.0773,124200.0
2011-11-18 12:10:00,20.92,20.92,20.87,20.88,56600.0,15.0845,15.0845,15.0484,15.0556,56600.0
2011-11-18 12:15:00,20.88,20.91,20.86,20.89,33200.0,15.0556,15.0773,15.0412,15.0629,33200.0
2011-11-18 12:20:00,20.88,20.9,20.85,20.87,36400.0,15.0556,15.0701,15.034,15.0484,36400.0
2011-11-18 12:25:00,20.87,20.93,20.85,20.93,55000.0,15.0484,15.0917,15.034,15.0917,55000.0
2011-11-18 12:30:00,20.92,20.95,20.89,20.89,39600.0,15.0845,15.1061,15.0629,15.0629,39600.0
2011-11-18 12:35:00,20.89,20.9,20.86,20.88,55600.0,15.0629,15.0701,15.0412,15.0556,55600.0
2011-11-18 12:40:00,20.89,20.92,20.88,20.91,30200.0,15.0629,15.0845,15.0556,15.0773,30200.0
2011-11-18 12:45:00,20.9,20.95,20.9,20.95,48600.0,15.0701,15.1061,15.0701,15.1061,48600.0
2011-11-18 12:50:00,20.95,20.96,20.91,20.93,35600.0,15.1061,15.1133,15.0773,15.0917,35600.0
2011-11-18 12:55:00,20.93,20.95,20.9,20.91,96200.0,15.0917,15.1061,15.0701,15.0773,96200.0
2011-11-18 13:00:00,20.9,20.93,20.89,20.92,28000.0,15.0701,15.0917,15.0629,15.0845,28000.0
2011-11-18 13:05:00,20.92,20.95,20.91,20.95,20800.0,15.0845,15.1061,15.0773,15.1061,20800.0
2011-11-18 13:10:00,20.95,20.97,20.95,20.97,24200.0,15.1061,15.1205,15.1061,15.1205,24200.0
2011-11-18 13:15:00,20.98,21.01,20.98,20.98,21600.0,15.1278,15.1494,15.1278,15.1278,21600.0
2011-11-18 13:20:00,20.99,21.0,20.97,21.0,27600.0,15.135,15.1422,15.1205,15.1422,27600.0
2011-11-18 13:25:00,20.99,21.0,20.97,20.98,60400.0,15.135,15.1422,15.1205,15.1278,60400.0
2011-11-18 13:30:00,20.98,21.01,20.97,21.0,52800.0,15.1278,15.1494,15.1205,15.1422,52800.0
2011-11-18 13:35:00,21.0,21.04,21.0,21.02,38400.0,15.1422,15.171,15.1422,15.1566,38400.0
2011-11-18 13:40:00,21.01,21.02,20.99,20.99,38200.0,15.1494,15.1566,15.135,15.135,38200.0
2011-11-18 13:45:00,21.0,21.0,20.97,20.98,26400.0,15.1422,15.1422,15.1205,15.1278,26400.0
2011-11-18 13:50:00,20.98,21.02,20.97,21.0,47200.0,15.1278,15.1566,15.1205,15.1422,47200.0
2011-11-18 13:55:00,21.01,21.02,20.99,20.99,48600.0,15.1494,15.1566,15.135,15.135,48600.0
2011-11-18 14:00:00,21.0,21.0,20.92,20.95,31200.0,15.1422,15.1422,15.0845,15.1061,31200.0
2011-11-18 14:05:00,20.95,20.99,20.94,20.98,21800.0,15.1061,15.135,15.0989,15.1278,21800.0
2011-11-18 14:10:00,20.98,21.07,20.97,21.06,136800.0,15.1278,15.1926,15.1205,15.1854,136800.0
2011-11-18 14:15:00,21.06,21.07,21.0,21.03,63400.0,15.1854,15.1926,15.1422,15.1638,63400.0
2011-11-18 14:20:00,21.02,21.03,20.96,20.96,79600.0,15.1566,15.1638,15.1133,15.1133,79600.0
2011-11-18 14:25:00,20.95,20.98,20.94,20.98,41800.0,15.1061,15.1278,15.0989,15.1278,41800.0
2011-11-18 14:30:00,20.98,21.01,20.98,20.99,43400.0,15.1278,15.1494,15.1278,15.135,43400.0
2011-11-18 14:35:00,20.99,21.02,20.97,20.99,83400.0,15.135,15.1566,15.1205,15.135,83400.0
2011-11-18 14:40:00,20.99,21.02,20.97,21.02,50000.0,15.135,15.1566,15.1205,15.1566,50000.0
2011-11-18 14:45:00,21.02,21.03,20.99,21.0,64000.0,15.1566,15.1638,15.135,15.1422,64000.0
2011-11-18 14:50:00,20.99,21.0,20.96,20.97,67400.0,15.135,15.1422,15.1133,15.1205,67400.0
2011-11-18 14:55:00,20.96,20.97,20.93,20.94,69800.0,15.1133,15.1205,15.0917,15.0989,69800.0
2011-11-18 15:00:00,20.94,20.98,20.93,20.97,107000.0,15.0989,15.1278,15.0917,15.1205,107000.0
2011-11-18 15:05:00,20.97,20.99,20.96,20.99,63000.0,15.1205,15.135,15.1133,15.135,63000.0
2011-11-18 15:10:00,20.99,21.03,20.98,21.0,79600.0,15.135,15.1638,15.1278,15.1422,79600.0
2011-11-18 15:15:00,21.0,21.02,20.96,21.01,59000.0,15.1422,15.1566,15.1133,15.1494,59000.0
2011-11-18 15:20:00,21.01,21.02,20.97,21.0,64600.0,15.1494,15.1566,15.1205,15.1422,64600.0
2011-11-18 15:25:00,21.0,21.0,20.97,20.99,80000.0,15.1422,15.1422,15.1205,15.135,80000.0
2011-11-18 15:30:00,20.99,21.03,20.97,21.0,102000.0,15.135,15.1638,15.1205,15.1422,102000.0
2011-11-18 15:35:00,21.0,21.04,20.99,20.99,100600.0,15.1422,15.171,15.135,15.135,100600.0
2011-11-18 15:40:00,20.99,21.0,20.96,20.97,154400.0,15.135,15.1422,15.1133,15.1205,154400.0
2011-11-18 15:45:00,20.97,21.03,20.97,21.0,196400.0,15.1205,15.1638,15.1205,15.1422,196400.0
2011-11-18 15:50:00,21.0,21.03,20.99,21.0,163800.0,15.1422,15.1638,15.135,15.1422,163800.0
2011-11-18 15:55:00,21.0,21.01,20.96,20.99,318600.0,15.1422,15.1494,15.1133,15.135,318600.0
2011-11-21 09:30:00,20.66,20.67,20.53,20.53,201600.0,14.897,14.9042,14.8033,14.8033,201600.0
2011-11-21 09:35:00,20.53,20.54,20.38,20.39,96800.0,14.8033,14.8105,14.6951,14.7023,96800.0
2011-11-21 09:40:00,20.39,20.45,20.39,20.43,57200.0,14.7023,14.7456,14.7023,14.7312,57200.0
2011-11-21 09:45:00,20.43,20.45,20.35,20.36,57000.0,14.7312,14.7456,14.6735,14.6807,57000.0
2011-11-21 09:50:00,20.36,20.36,20.25,20.29,80800.0,14.6807,14.6807,14.6014,14.6302,80800.0
2011-11-21 09:55:00,20.3,20.34,20.25,20.27,76800.0,14.6374,14.6663,14.6014,14.6158,76800.0
2011-11-21 10:00:00,20.28,20.33,20.27,20.32,59000.0,14.623,14.6591,14.6158,14.6519,59000.0
2011-11-21 10:05:00,20.32,20.32,20.25,20.26,64600.0,14.6519,14.6519,14.6014,14.6086,64600.0
2011-11-21 10:10:00,20.25,20.27,20.24,20.27,96000.0,14.6014,14.6158,14.5942,14.6158,96000.0
2011-11-21 10:15:00,20.28,20.29,20.24,20.25,57200.0,14.623,14.6302,14.5942,14.6014,57200.0
2011-11-21 10:20:00,20.25,20.31,20.24,20.3,86000.0,14.6014,14.6446,14.5942,14.6374,86000.0
2011-11-21 10:25:00,20.3,20.35,20.3,20.33,71200.0,14.6374,14.6735,14.6374,14.6591,71200.0
2011-11-21 10:30:00,20.33,20.35,20.26,20.28,72800.0,14.6591,14.6735,14.6086,14.623,72800.0
2011-11-21 10:35:00,20.29,20.32,20.25,20.28,68000.0,14.6302,14.6519,14.6014,14.623,68000.0
2011-11-21 10:40:00,20.28,20.32,20.26,20.28,48400.0,14.623,14.6519,14.6086,14.623,48400.0
2011-11-21 10:45:00,20.27,20.3,20.26,20.27,41800.0,14.6158,14.6374,14.6086,14.6158,41800.0
2011-11-21 10:50:00,20.28,20.3,20.18,20.2,68400.0,14.623,14.6374,14.5509,14.5653,68400.0
2011-11-21 10:55:00,20.2,20.24,20.19,20.19,80800.0,14.5653,14.5942,14.5581,14.5581,80800.0
2011-11-21 11:00:00,20.2,20.2,20.15,20.17,83000.0,14.5653,14.5653,14.5293,14.5437,83000.0
2011-11-21 11:05:00,20.18,20.18,20.13,20.15,91600.0,14.5509,14.5509,14.5149,14.5293,91600.0
2011-11-21 11:10:00,20.17,20.3,20.17,20.3,112000.0,14.5437,14.6374,14.5437,14.6374,112000.0
2011-11-21 11:15:00,20.3,20.34,20.29,20.34,82000.0,14.6374,14.6663,14.6302,14.6663,82000.0
2011-11-21 11:20:00,20.34,20.39,20.34,20.37,106600.0,14.6663,14.7023,14.6663,14.6879,106600.0
2011-11-21 11:25:00,20.37,20.47,20.36,20.46,126200.0,14.6879,14.76,14.6807,14.7528,126200.0
2011-11-21 11:30:00,20.47,20.48,20.43,20.43,78200.0,14.76,14.7672,14.7312,14.7312,78200.0
2011-11-21 11:35:00,20.42,20.42,20.36,20.38,66600.0,14.724,14.724,14.6807,14.6951,66600.0
2011-11-21 11:40:00,20.38,20.42,20.36,20.37,58000.0,14.6951,14.724,14.6807,14.6879,58000.0
2011-11-21 11:45:00,20.36,20.49,20.35,20.49,74400.0,14.6807,14.7744,14.6735,14.7744,74400.0
2011-11-21 11:50:00,20.48,20.53,20.48,20.5,94400.0,14.7672,14.8033,14.7672,14.7816,94400.0
2011-11-21 11:55:00,20.5,20.53,20.49,20.52,35200.0,14.7816,14.8033,14.7744,14.7961,35200.0
2011-11-21 12:00:00,20.52,20.54,20.51,20.52,75600.0,14.7961,14.8105,14.7889,14.7961,75600.0
2011-11-21 12:05:00,20.53,20.53,20.45,20.46,49800.0,14.8033,14.8033,14.7456,14.7528,49800.0
2011-11-21 12:10:00,20.47,20.53,20.46,20.52,28000.0,14.76,14.8033,14.7528,14.7961,28000.0
2011-11-21 12:15:00,20.52,20.53,20.48,20.48,72000.0,14.7961,14.8033,14.7672,14.7672,72000.0
2011-11-21 12:20:00,20.48,20.5,20.46,20.48,21200.0,14.7672,14.7816,14.7528,14.7672,21200.0
2011-11-21 12:25:00,20.48,20.5,20.43,20.44,37200.0,14.7672,14.7816,14.7312,14.7384,37200.0
2011-11-21 12:30:00,20.43,20.52,20.43,20.52,25400.0,14.7312,14.7961,14.7312,14.7961,25400.0
2011-11-21 12:35:00,20.52,20.52,20.48,20.5,47600.0,14.7961,14.7961,14.7672,14.7816,47600.0
2011-11-21 12:40:00,20.5,20.52,20.49,20.5,26800.0,14.7816,14.7961,14.7744,14.7816,26800.0
2011-11-21 12:45:00,20.49,20.52,20.48,20.52,30800.0,14.7744,14.7961,14.7672,14.7961,30800.0
2011-11-21 12:50:00,20.51,20.51,20.49,20.51,24800.0,14.7889,14.7889,14.7744,14.7889,24800.0
2011-11-21 12:55:00,20.5,20.5,20.43,20.44,48200.0,14.7816,14.7816,14.7312,14.7384,48200.0
2011-11-21 13:00:00,20.44,20.46,20.43,20.45,45600.0,14.7384,14.7528,14.7312,14.7456,45600.0
2011-11-21 13:05:00,20.44,20.49,20.43,20.47,54000.0,14.7384,14.7744,14.7312,14.76,54000.0
2011-11-21 13:10:00,20.48,20.49,20.46,20.47,20800.0,14.7672,14.7744,14.7528,14.76,20800.0
2011-11-21 13:15:00,20.46,20.48,20.45,20.46,22200.0,14.7528,14.7672,14.7456,14.7528,22200.0
2011-11-21 13:20:00,20.47,20.5,20.46,20.49,31400.0,14.76,14.7816,14.7528,14.7744,31400.0
2011-11-21 13:25:00,20.5,20.5,20.47,20.47,29800.0,14.7816,14.7816,14.76,14.76,29800.0
2011-11-21 13:30:00,20.46,20.47,20.43,20.45,45600.0,14.7528,14.76,14.7312,14.7456,45600.0
2011-11-21 13:35:00,20.45,20.46,20.42,20.42,27800.0,14.7456,14.7528,14.724,14.724,27800.0
2011-11-21 13:40:00,20.43,20.45,20.43,20.45,18800.0,14.7312,14.7456,14.7312,14.7456,18800.0
2011-11-21 13:45:00,20.44,20.44,20.42,20.42,45200.0,14.7384,14.7384,14.724,14.724,45200.0
2011-11-21 13:50:00,20.41,20.42,20.39,20.39,44000.0,14.7167,14.724,14.7023,14.7023,44000.0
2011-11-21 13:55:00,20.39,20.39,20.33,20.34,100200.0,14.7023,14.7023,14.6591,14.6663,100200.0
2011-11-21 14:00:00,20.34,20.37,20.34,20.36,62200.0,14.6663,14.6879,14.6663,14.6807,62200.0
2011-11-21 14:05:00,20.36,20.4,20.34,20.4,45000.0,14.6807,14.7095,14.6663,14.7095,45000.0
2011-11-21 14:10:00,20.4,20.52,20.4,20.49,102600.0,14.7095,14.7961,14.7095,14.7744,102600.0
2011-11-21 14:15:00,20.5,20.58,20.5,20.51,125400.0,14.7816,14.8393,14.7816,14.7889,125400.0
2011-11-21 14:20:00,20.51,20.53,20.5,20.52,34600.0,14.7889,14.8033,14.7816,14.7961,34600.0
2011-11-21 14:25:00,20.51,20.53,20.5,20.51,21800.0,14.7889,14.8033,14.7816,14.7889,21800.0
2011-11-21 14:30:00,20.51,20.58,20.51,20.55,47800.0,14.7889,14.8393,14.7889,14.8177,47800.0
2011-11-21 14:35:00,20.55,20.56,20.53,20.55,34800.0,14.8177,14.8249,14.8033,14.8177,34800.0
2011-11-21 14:40:00,20.55,20.6,20.55,20.58,79400.0,14.8177,14.8537,14.8177,14.8393,79400.0
2011-11-21 14:45:00,20.58,20.64,20.58,20.61,108600.0,14.8393,14.8826,14.8393,14.861,108600.0
2011-11-21 14:50:00,20.61,20.62,20.58,20.58,100600.0,14.861,14.8682,14.8393,14.8393,100600.0
2011-11-21 14:55:00,20.58,20.61,20.56,20.57,95800.0,14.8393,14.861,14.8249,14.8321,95800.0
2011-11-21 15:00:00,20.57,20.59,20.49,20.49,82000.0,14.8321,14.8465,14.7744,14.7744,82000.0
2011-11-21 15:05:00,20.5,20.5,20.45,20.48,181000.0,14.7816,14.7816,14.7456,14.7672,181000.0
2011-11-21 15:10:00,20.48,20.51,20.48,20.5,106400.0,14.7672,14.7889,14.7672,14.7816,106400.0
2011-11-21 15:15:00,20.5,20.56,20.48,20.56,184600.0,14.7816,14.8249,14.7672,14.8249,184600.0
2011-11-21 15:20:00,20.56,20.58,20.54,20.54,200200.0,14.8249,14.8393,14.8105,14.8105,200200.0
2011-11-21 15:25:00,20.55,20.62,20.55,20.58,116600.0,14.8177,14.8682,14.8177,14.8393,116600.0
2011-11-21 15:30:00,20.58,20.62,20.55,20.57,107200.0,14.8393,14.8682,14.8177,14.8321,107200.0
2011-11-21 15:35:00,20.57,20.65,20.57,20.63,108200.0,14.8321,14.8898,14.8321,14.8754,108200.0
2011-11-21 15:40:00,20.63,20.66,20.59,20.64,186200.0,14.8754,14.897,14.8465,14.8826,186200.0
2011-11-21 15:45:00,20.64,20.67,20.62,20.65,227600.0,14.8826,14.9042,14.8682,14.8898,227600.0
2011-11-21 15:50:00,20.65,20.66,20.53,20.55,229800.0,14.8898,14.897,14.8033,14.8177,229800.0
2011-11-21 15:55:00,20.55,20.58,20.5,20.54,565200.0,14.8177,14.8393,14.7816,14.8105,565200.0
2011-11-22 09:30:00,19.93,20.07,19.84,20.06,428600.0,14.3706,14.4716,14.3057,14.4644,428600.0
2011-11-22 09:35:00,20.07,20.31,20.06,20.31,120800.0,14.4716,14.6446,14.4644,14.6446,120800.0
2011-11-22 09:40:00,20.31,20.33,20.23,20.28,83200.0,14.6446,14.6591,14.587,14.623,83200.0
2011-11-22 09:45:00,20.27,20.32,20.27,20.29,89800.0,14.6158,14.6519,14.6158,14.6302,89800.0
2011-11-22 09:50:00,20.29,20.39,20.29,20.39,84000.0,14.6302,14.7023,14.6302,14.7023,84000.0
2011-11-22 09:55:00,20.39,20.39,20.25,20.26,141800.0,14.7023,14.7023,14.6014,14.6086,141800.0
2011-11-22 10:00:00,20.28,20.31,20.16,20.16,140200.0,14.623,14.6446,14.5365,14.5365,140200.0
2011-11-22 10:05:00,20.16,20.21,20.15,20.21,90400.0,14.5365,14.5725,14.5293,14.5725,90400.0
2011-11-22 10:10:00,20.2,20.23,20.11,20.13,106200.0,14.5653,14.587,14.5004,14.5149,106200.0
2011-11-22 10:15:00,20.13,20.17,20.13,20.16,57600.0,14.5149,14.5437,14.5149,14.5365,57600.0
2011-11-22 10:20:00,20.17,20.2,20.16,20.2,39000.0,14.5437,14.5653,14.5365,14.5653,39000.0
2011-11-22 10:25:00,20.19,20.3,20.19,20.26,36400.0,14.5581,14.6374,14.5581,14.6086,36400.0
2011-11-22 10:30:00,20.26,20.28,20.23,20.24,27200.0,14.6086,14.623,14.587,14.5942,27200.0
2011-11-22 10:35:00,20.25,20.25,20.21,20.21,39600.0,14.6014,14.6014,14.5725,14.5725,39600.0
2011-11-22 10:40:00,20.21,20.24,20.19,20.21,87400.0,14.5725,14.5942,14.5581,14.5725,87400.0
2011-11-22 10:45:00,20.21,20.22,20.14,20.16,63200.0,14.5725,14.5797,14.5221,14.5365,63200.0
2011-11-22 10:50:00,20.16,20.17,20.06,20.09,86200.0,14.5365,14.5437,14.4644,14.486,86200.0
2011-11-22 10:55:00,20.09,20.11,20.04,20.06,94000.0,14.486,14.5004,14.45,14.4644,94000.0
2011-11-22 11:00:00,20.07,20.1,20.06,20.09,89200.0,14.4716,14.4932,14.4644,14.486,89200.0
2011-11-22 11:05:00,20.09,20.16,20.07,20.13,142000.0,14.486,14.5365,14.4716,14.5149,142000.0
2011-11-22 11:10:00,20.13,20.15,20.11,20.11,53400.0,14.5149,14.5293,14.5004,14.5004,53400.0
2011-11-22 11:15:00,20.11,20.15,20.09,20.15,33400.0,14.5004,14.5293,14.486,14.5293,33400.0
2011-11-22 11:20:00,20.15,20.15,20.07,20.1,37600.0,14.5293,14.5293,14.4716,14.4932,37600.0
2011-11-22 11:25:00,20.09,20.13,20.07,20.11,40800.0,14.486,14.5149,14.4716,14.5004,40800.0
2011-11-22 11:30:00,20.12,20.13,20.08,20.1,84200.0,14.5076,14.5149,14.4788,14.4932,84200.0
2011-11-22 11:35:00,20.1,20.13,20.09,20.11,62800.0,14.4932,14.5149,14.486,14.5004,62800.0
2011-11-22 11:40:00,20.11,20.14,20.08,20.13,64200.0,14.5004,14.5221,14.4788,14.5149,64200.0
2011-11-22 11:45:00,20.11,20.14,20.11,20.13,40600.0,14.5004,14.5221,14.5004,14.5149,40600.0
2011-11-22 11:50:00,20.14,20.15,20.1,20.14,41800.0,14.5221,14.5293,14.4932,14.5221,41800.0
2011-11-22 11:55:00,20.14,20.14,20.11,20.11,59600.0,14.5221,14.5221,14.5004,14.5004,59600.0
2011-11-22 12:00:00,20.11,20.25,20.11,20.24,108000.0,14.5004,14.6014,14.5004,14.5942,108000.0
2011-11-22 12:05:00,20.25,20.39,20.24,20.37,75600.0,14.6014,14.7023,14.5942,14.6879,75600.0
2011-11-22 12:10:00,20.36,20.37,20.31,20.33,73400.0,14.6807,14.6879,14.6446,14.6591,73400.0
2011-11-22 12:15:00,20.33,20.38,20.33,20.35,54600.0,14.6591,14.6951,14.6591,14.6735,54600.0
2011-11-22 12:20:00,20.35,20.39,20.34,20.38,51200.0,14.6735,14.7023,14.6663,14.6951,51200.0
2011-11-22 12:25:00,20.38,20.41,20.33,20.36,115800.0,14.6951,14.7167,14.6591,14.6807,115800.0
2011-11-22 12:30:00,20.36,20.39,20.34,20.39,80000.0,14.6807,14.7023,14.6663,14.7023,80000.0
2011-11-22 12:35:00,20.4,20.41,20.33,20.34,36400.0,14.7095,14.7167,14.6591,14.6663,36400.0
2011-11-22 12:40:00,20.34,20.36,20.31,20.33,69200.0,14.6663,14.6807,14.6446,14.6591,69200.0
2011-11-22 12:45:00,20.33,20.33,20.29,20.31,36800.0,14.6591,14.6591,14.6302,14.6446,36800.0
2011-11-22 12:50:00,20.32,20.36,20.32,20.35,56000.0,14.6519,14.6807,14.6519,14.6735,56000.0
2011-11-22 12:55:00,20.36,20.42,20.35,20.42,25400.0,14.6807,14.724,14.6735,14.724,25400.0
2011-11-22 13:00:00,20.42,20.46,20.42,20.43,37400.0,14.724,14.7528,14.724,14.7312,37400.0
2011-11-22 13:05:00,20.43,20.46,20.4,20.42,43400.0,14.7312,14.7528,14.7095,14.724,43400.0
2011-11-22 13:10:00,20.42,20.47,20.41,20.47,40200.0,14.724,14.76,14.7167,14.76,40200.0
2011-11-22 13:15:00,20.47,20.52,20.47,20.52,44800.0,14.76,14.7961,14.76,14.7961,44800.0
2011-11-22 13:20:00,20.52,20.54,20.46,20.47,66200.0,14.7961,14.8105,14.7528,14.76,66200.0
2011-11-22 13:25:00,20.47,20.5,20.46,20.46,44000.0,14.76,14.7816,14.7528,14.7528,44000.0
2011-11-22 13:30:00,20.47,20.51,20.46,20.51,109800.0,14.76,14.7889,14.7528,14.7889,109800.0
2011-11-22 13:35:00,20.52,20.52,20.5,20.52,51600.0,14.7961,14.7961,14.7816,14.7961,51600.0
2011-11-22 13:40:00,20.53,20.53,20.49,20.5,73600.0,14.8033,14.8033,14.7744,14.7816,73600.0
2011-11-22 13:45:00,20.5,20.51,20.48,20.49,83000.0,14.7816,14.7889,14.7672,14.7744,83000.0
2011-11-22 13:50:00,20.5,20.53,20.49,20.5,101800.0,14.7816,14.8033,14.7744,14.7816,101800.0
2011-11-22 13:55:00,20.5,20.5,20.45,20.46,157400.0,14.7816,14.7816,14.7456,14.7528,157400.0
2011-11-22 14:00:00,20.46,20.49,20.45,20.46,71200.0,14.7528,14.7744,14.7456,14.7528,71200.0
2011-11-22 14:05:00,20.46,20.48,20.44,20.48,159000.0,14.7528,14.7672,14.7384,14.7672,159000.0
2011-11-22 14:10:00,20.48,20.53,20.48,20.49,36400.0,14.7672,14.8033,14.7672,14.7744,36400.0
2011-11-22 14:15:00,20.49,20.51,20.48,20.5,54600.0,14.7744,14.7889,14.7672,14.7816,54600.0
2011-11-22 14:20:00,20.5,20.51,20.47,20.48,148800.0,14.7816,14.7889,14.76,14.7672,148800.0
2011-11-22 14:25:00,20.47,20.52,20.47,20.5,79800.0,14.76,14.7961,14.76,14.7816,79800.0
2011-11-22 14:30:00,20.5,20.51,20.47,20.48,155400.0,14.7816,14.7889,14.76,14.7672,155400.0
2011-11-22 14:35:00,20.48,20.48,20.44,20.47,49200.0,14.7672,14.7672,14.7384,14.76,49200.0
2011-11-22 14:40:00,20.46,20.5,20.44,20.5,70200.0,14.7528,14.7816,14.7384,14.7816,70200.0
2011-11-22 14:45:00,20.5,20.52,20.48,20.48,58800.0,14.7816,14.7961,14.7672,14.7672,58800.0
2011-11-22 14:50:00,20.48,20.5,20.47,20.48,111600.0,14.7672,14.7816,14.76,14.7672,111600.0
2011-11-22 14:55:00,20.49,20.5,20.47,20.49,98600.0,14.7744,14.7816,14.76,14.7744,98600.0
2011-11-22 15:00:00,20.49,20.5,20.47,20.48,92400.0,14.7744,14.7816,14.76,14.7672,92400.0
2011-11-22 15:05:00,20.48,20.5,20.47,20.48,128000.0,14.7672,14.7816,14.76,14.7672,128000.0
2011-11-22 15:10:00,20.48,20.49,20.47,20.47,71200.0,14.7672,14.7744,14.76,14.76,71200.0
2011-11-22 15:15:00,20.47,20.5,20.45,20.48,86000.0,14.76,14.7816,14.7456,14.7672,86000.0
2011-11-22 15:20:00,20.48,20.51,20.46,20.5,77800.0,14.7672,14.7889,14.7528,14.7816,77800.0
2011-11-22 15:25:00,20.5,20.54,20.48,20.48,86000.0,14.7816,14.8105,14.7672,14.7672,86000.0
2011-11-22 15:30:00,20.49,20.53,20.48,20.49,129000.0,14.7744,14.8033,14.7672,14.7744,129000.0
2011-11-22 15:35:00,20.49,20.51,20.47,20.48,191200.0,14.7744,14.7889,14.76,14.7672,191200.0
2011-11-22 15:40:00,20.47,20.49,20.45,20.45,267800.0,14.76,14.7744,14.7456,14.7456,267800.0
2011-11-22 15:45:00,20.45,20.54,20.45,20.53,267800.0,14.7456,14.8105,14.7456,14.8033,267800.0
2011-11-22 15:50:00,20.54,20.55,20.52,20.54,354600.0,14.8105,14.8177,14.7961,14.8105,354600.0
2011-11-22 15:55:00,20.54,20.55,20.5,20.5,454400.0,14.8105,14.8177,14.7816,14.7816,454400.0
2011-11-23 09:30:00,20.25,20.29,20.16,20.17,145200.0,14.6014,14.6302,14.5365,14.5437,145200.0
2011-11-23 09:35:00,20.16,20.21,20.15,20.16,88000.0,14.5365,14.5725,14.5293,14.5365,88000.0
2011-11-23 09:40:00,20.18,20.18,20.08,20.12,108400.0,14.5509,14.5509,14.4788,14.5076,108400.0
2011-11-23 09:45:00,20.11,20.13,20.04,20.08,134000.0,14.5004,14.5149,14.45,14.4788,134000.0
2011-11-23 09:50:00,20.07,20.1,20.05,20.1,50800.0,14.4716,14.4932,14.4572,14.4932,50800.0
2011-11-23 09:55:00,20.08,20.1,20.06,20.06,52400.0,14.4788,14.4932,14.4644,14.4644,52400.0
2011-11-23 10:00:00,20.07,20.08,20.05,20.08,96800.0,14.4716,14.4788,14.4572,14.4788,96800.0
2011-11-23 10:05:00,20.08,20.09,20.05,20.08,34600.0,14.4788,14.486,14.4572,14.4788,34600.0
2011-11-23 10:10:00,20.08,20.09,20.0,20.0,204400.0,14.4788,14.486,14.4211,14.4211,204400.0
2011-11-23 10:15:00,20.0,20.02,19.99,20.02,118800.0,14.4211,14.4355,14.4139,14.4355,118800.0
2011-11-23 10:20:00,20.01,20.03,19.97,19.99,50200.0,14.4283,14.4427,14.3995,14.4139,50200.0
2011-11-23 10:25:00,19.99,20.0,19.92,19.93,66000.0,14.4139,14.4211,14.3634,14.3706,66000.0
2011-11-23 10:30:00,19.93,19.95,19.89,19.95,31800.0,14.3706,14.3851,14.3418,14.3851,31800.0
2011-11-23 10:35:00,19.95,20.02,19.95,20.0,53400.0,14.3851,14.4355,14.3851,14.4211,53400.0
2011-11-23 10:40:00,20.01,20.02,19.98,19.98,58400.0,14.4283,14.4355,14.4067,14.4067,58400.0
2011-11-23 10:45:00,19.98,20.01,19.96,20.0,31800.0,14.4067,14.4283,14.3923,14.4211,31800.0
2011-11-23 10:50:00,20.0,20.08,20.0,20.08,47800.0,14.4211,14.4788,14.4211,14.4788,47800.0
2011-11-23 10:55:00,20.07,20.08,20.04,20.06,42800.0,14.4716,14.4788,14.45,14.4644,42800.0
2011-11-23 11:00:00,20.05,20.09,20.01,20.01,136800.0,14.4572,14.486,14.4283,14.4283,136800.0
2011-11-23 11:05:00,20.02,20.02,20.0,20.0,54800.0,14.4355,14.4355,14.4211,14.4211,54800.0
2011-11-23 11:10:00,20.0,20.02,19.98,19.98,43000.0,14.4211,14.4355,14.4067,14.4067,43000.0
2011-11-23 11:15:00,19.98,20.01,19.97,20.01,65200.0,14.4067,14.4283,14.3995,14.4283,65200.0
2011-11-23 11:20:00,20.03,20.03,19.99,19.99,31200.0,14.4427,14.4427,14.4139,14.4139,31200.0
2011-11-23 11:25:00,19.99,20.03,19.97,19.97,47000.0,14.4139,14.4427,14.3995,14.3995,47000.0
2011-11-23 11:30:00,19.97,19.98,19.93,19.93,50000.0,14.3995,14.4067,14.3706,14.3706,50000.0
2011-11-23 11:35:00,19.93,19.98,19.9,19.96,63200.0,14.3706,14.4067,14.349,14.3923,63200.0
2011-11-23 11:40:00,19.96,19.97,19.92,19.96,58000.0,14.3923,14.3995,14.3634,14.3923,58000.0
2011-11-23 11:45:00,19.95,19.96,19.93,19.95,30000.0,14.3851,14.3923,14.3706,14.3851,30000.0
2011-11-23 11:50:00,19.95,20.0,19.93,20.0,23000.0,14.3851,14.4211,14.3706,14.4211,23000.0
2011-11-23 11:55:00,20.0,20.0,19.96,19.99,42200.0,14.4211,14.4211,14.3923,14.4139,42200.0
2011-11-23 12:00:00,19.98,20.0,19.98,20.0,100600.0,14.4067,14.4211,14.4067,14.4211,100600.0
2011-11-23 12:05:00,20.0,20.0,19.97,19.98,66200.0,14.4211,14.4211,14.3995,14.4067,66200.0
2011-11-23 12:10:00,19.98,19.99,19.93,19.95,35400.0,14.4067,14.4139,14.3706,14.3851,35400.0
2011-11-23 12:15:00,19.94,19.97,19.92,19.95,62600.0,14.3779,14.3995,14.3634,14.3851,62600.0
2011-11-23 12:20:00,19.96,19.97,19.94,19.95,19400.0,14.3923,14.3995,14.3779,14.3851,19400.0
2011-11-23 12:25:00,19.95,19.97,19.91,19.91,40200.0,14.3851,14.3995,14.3562,14.3562,40200.0
2011-11-23 12:30:00,19.92,19.93,19.9,19.91,43000.0,14.3634,14.3706,14.349,14.3562,43000.0
2011-11-23 12:35:00,19.91,19.93,19.9,19.93,42800.0,14.3562,14.3706,14.349,14.3706,42800.0
2011-11-23 12:40:00,19.93,19.95,19.92,19.95,42200.0,14.3706,14.3851,14.3634,14.3851,42200.0
2011-11-23 12:45:00,19.95,19.99,19.93,19.97,44000.0,14.3851,14.4139,14.3706,14.3995,44000.0
2011-11-23 12:50:00,19.97,20.05,19.97,20.04,89600.0,14.3995,14.4572,14.3995,14.45,89600.0
2011-11-23 12:55:00,20.05,20.06,19.99,19.99,83000.0,14.4572,14.4644,14.4139,14.4139,83000.0
2011-11-23 13:00:00,20.0,20.0,19.95,19.96,41600.0,14.4211,14.4211,14.3851,14.3923,41600.0
2011-11-23 13:05:00,19.96,19.98,19.93,19.97,67800.0,14.3923,14.4067,14.3706,14.3995,67800.0
2011-11-23 13:10:00,19.97,19.98,19.9,19.91,40200.0,14.3995,14.4067,14.349,14.3562,40200.0
2011-11-23 13:15:00,19.9,19.91,19.9,19.9,36200.0,14.349,14.3562,14.349,14.349,36200.0
2011-11-23 13:20:00,19.91,19.92,19.86,19.87,65000.0,14.3562,14.3634,14.3202,14.3274,65000.0
2011-11-23 13:25:00,19.86,19.9,19.86,19.9,60400.0,14.3202,14.349,14.3202,14.349,60400.0
2011-11-23 13:30:00,19.9,19.94,19.9,19.9,48600.0,14.349,14.3779,14.349,14.349,48600.0
2011-11-23 13:35:00,19.9,19.91,19.83,19.83,90200.0,14.349,14.3562,14.2985,14.2985,90200.0
2011-11-23 13:40:00,19.83,19.83,19.79,19.79,123200.0,14.2985,14.2985,14.2697,14.2697,123200.0
2011-11-23 13:45:00,19.79,19.82,19.79,19.8,63400.0,14.2697,14.2913,14.2697,14.2769,63400.0
2011-11-23 13:50:00,19.8,19.82,19.77,19.78,152600.0,14.2769,14.2913,14.2553,14.2625,152600.0
2011-11-23 13:55:00,19.77,19.78,19.72,19.75,212000.0,14.2553,14.2625,14.2192,14.2409,212000.0
2011-11-23 14:00:00,19.76,19.85,19.75,19.84,120200.0,14.2481,14.313,14.2409,14.3057,120200.0
2011-11-23 14:05:00,19.84,19.84,19.78,19.8,119400.0,14.3057,14.3057,14.2625,14.2769,119400.0
2011-11-23 14:10:00,19.81,19.81,19.75,19.77,51600.0,14.2841,14.2841,14.2409,14.2553,51600.0
2011-11-23 14:15:00,19.77,19.77,19.74,19.77,77600.0,14.2553,14.2553,14.2336,14.2553,77600.0
2011-11-23 14:20:00,19.77,19.78,19.75,19.77,71600.0,14.2553,14.2625,14.2409,14.2553,71600.0
2011-11-23 14:25:00,19.77,19.77,19.71,19.77,95400.0,14.2553,14.2553,14.212,14.2553,95400.0
2011-11-23 14:30:00,19.77,19.82,19.77,19.82,61000.0,14.2553,14.2913,14.2553,14.2913,61000.0
2011-11-23 14:35:00,19.82,19.85,19.8,19.84,59400.0,14.2913,14.313,14.2769,14.3057,59400.0
2011-11-23 14:40:00,19.84,19.86,19.82,19.82,38600.0,14.3057,14.3202,14.2913,14.2913,38600.0
2011-11-23 14:45:00,19.82,19.84,19.81,19.82,39800.0,14.2913,14.3057,14.2841,14.2913,39800.0
2011-11-23 14:50:00,19.82,19.83,19.79,19.8,41800.0,14.2913,14.2985,14.2697,14.2769,41800.0
2011-11-23 14:55:00,19.8,19.81,19.78,19.8,45800.0,14.2769,14.2841,14.2625,14.2769,45800.0
2011-11-23 15:00:00,19.79,19.86,19.76,19.83,133800.0,14.2697,14.3202,14.2481,14.2985,133800.0
2011-11-23 15:05:00,19.82,19.87,19.8,19.85,107600.0,14.2913,14.3274,14.2769,14.313,107600.0
2011-11-23 15:10:00,19.85,19.91,19.83,19.89,88800.0,14.313,14.3562,14.2985,14.3418,88800.0
2011-11-23 15:15:00,19.89,19.91,19.86,19.86,76600.0,14.3418,14.3562,14.3202,14.3202,76600.0
2011-11-23 15:20:00,19.86,19.88,19.8,19.82,90400.0,14.3202,14.3346,14.2769,14.2913,90400.0
2011-11-23 15:25:00,19.82,19.86,19.82,19.83,112800.0,14.2913,14.3202,14.2913,14.2985,112800.0
2011-11-23 15:30:00,19.83,19.86,19.81,19.84,103200.0,14.2985,14.3202,14.2841,14.3057,103200.0
2011-11-23 15:35:00,19.84,19.86,19.84,19.85,117200.0,14.3057,14.3202,14.3057,14.313,117200.0
2011-11-23 15:40:00,19.85,19.95,19.85,19.95,134600.0,14.313,14.3851,14.313,14.3851,134600.0
2011-11-23 15:45:00,19.94,19.94,19.86,19.88,178800.0,14.3779,14.3779,14.3202,14.3346,178800.0
2011-11-23 15:50:00,19.88,19.93,19.86,19.91,247200.0,14.3346,14.3706,14.3202,14.3562,247200.0
2011-11-23 15:55:00,19.91,19.91,19.75,19.75,696400.0,14.3562,14.3562,14.2409,14.2409,696400.0
2011-11-25 09:30:00,19.65,19.88,19.61,19.86,96200.0,14.1687,14.3346,14.1399,14.3202,96200.0
2011-11-25 09:35:00,19.86,19.94,19.85,19.89,59800.0,14.3202,14.3779,14.313,14.3418,59800.0
2011-11-25 09:40:00,19.86,19.94,19.86,19.94,55400.0,14.3202,14.3779,14.3202,14.3779,55400.0
2011-11-25 09:45:00,19.94,19.94,19.81,19.81,91200.0,14.3779,14.3779,14.2841,14.2841,91200.0
2011-11-25 09:50:00,19.81,19.85,19.79,19.82,53000.0,14.2841,14.313,14.2697,14.2913,53000.0
2011-11-25 09:55:00,19.81,19.9,19.8,19.86,34000.0,14.2841,14.349,14.2769,14.3202,34000.0
2011-11-25 10:00:00,19.84,19.89,19.81,19.88,77000.0,14.3057,14.3418,14.2841,14.3346,77000.0
2011-11-25 10:05:00,19.88,19.98,19.85,19.97,78000.0,14.3346,14.4067,14.313,14.3995,78000.0
2011-11-25 10:10:00,19.97,20.0,19.95,19.99,63000.0,14.3995,14.4211,14.3851,14.4139,63000.0
2011-11-25 10:15:00,19.99,20.05,19.95,20.05,83200.0,14.4139,14.4572,14.3851,14.4572,83200.0
2011-11-25 10:20:00,20.06,20.08,20.02,20.03,70400.0,14.4644,14.4788,14.4355,14.4427,70400.0
2011-11-25 10:25:00,20.02,20.02,19.93,19.96,74000.0,14.4355,14.4355,14.3706,14.3923,74000.0
2011-11-25 10:30:00,19.95,20.02,19.95,20.0,50800.0,14.3851,14.4355,14.3851,14.4211,50800.0
2011-11-25 10:35:00,20.0,20.05,19.98,20.02,37000.0,14.4211,14.4572,14.4067,14.4355,37000.0
2011-11-25 10:40:00,20.02,20.03,19.95,20.02,52200.0,14.4355,14.4427,14.3851,14.4355,52200.0
2011-11-25 10:45:00,20.02,20.04,19.98,19.98,35800.0,14.4355,14.45,14.4067,14.4067,35800.0
2011-11-25 10:50:00,19.98,19.99,19.95,19.95,33600.0,14.4067,14.4139,14.3851,14.3851,33600.0
2011-11-25 10:55:00,19.95,19.96,19.86,19.86,55000.0,14.3851,14.3923,14.3202,14.3202,55000.0
2011-11-25 11:00:00,19.86,19.9,19.85,19.89,55800.0,14.3202,14.349,14.313,14.3418,55800.0
2011-11-25 11:05:00,19.9,19.91,19.86,19.86,61000.0,14.349,14.3562,14.3202,14.3202,61000.0
2011-11-25 11:10:00,19.86,19.88,19.82,19.83,99600.0,14.3202,14.3346,14.2913,14.2985,99600.0
2011-11-25 11:15:00,19.83,19.86,19.8,19.84,55600.0,14.2985,14.3202,14.2769,14.3057,55600.0
2011-11-25 11:20:00,19.84,19.86,19.82,19.84,63200.0,14.3057,14.3202,14.2913,14.3057,63200.0
2011-11-25 11:25:00,19.84,19.85,19.77,19.77,135800.0,14.3057,14.313,14.2553,14.2553,135800.0
2011-11-25 11:30:00,19.77,19.81,19.77,19.78,79400.0,14.2553,14.2841,14.2553,14.2625,79400.0
2011-11-25 11:35:00,19.79,19.79,19.72,19.73,83200.0,14.2697,14.2697,14.2192,14.2264,83200.0
2011-11-25 11:40:00,19.74,19.74,19.63,19.63,109000.0,14.2336,14.2336,14.1543,14.1543,109000.0
2011-11-25 11:45:00,19.63,19.65,19.56,19.57,143800.0,14.1543,14.1687,14.1039,14.1111,143800.0
2011-11-25 11:50:00,19.57,19.63,19.55,19.56,108800.0,14.1111,14.1543,14.0966,14.1039,108800.0
2011-11-25 11:55:00,19.56,19.61,19.56,19.61,55400.0,14.1039,14.1399,14.1039,14.1399,55400.0
2011-11-25 12:00:00,19.62,19.66,19.61,19.64,66600.0,14.1471,14.176,14.1399,14.1615,66600.0
2011-11-25 12:05:00,19.64,19.64,19.53,19.55,280200.0,14.1615,14.1615,14.0822,14.0966,280200.0
2011-11-25 12:10:00,19.55,19.58,19.5,19.51,85400.0,14.0966,14.1183,14.0606,14.0678,85400.0
2011-11-25 12:15:00,19.51,19.53,19.48,19.53,67400.0,14.0678,14.0822,14.0462,14.0822,67400.0
2011-11-25 12:20:00,19.53,19.53,19.47,19.48,68800.0,14.0822,14.0822,14.039,14.0462,68800.0
2011-11-25 12:25:00,19.49,19.5,19.47,19.49,102000.0,14.0534,14.0606,14.039,14.0534,102000.0
2011-11-25 12:30:00,19.49,19.5,19.47,19.5,184200.0,14.0534,14.0606,14.039,14.0606,184200.0
2011-11-25 12:35:00,19.5,19.54,19.48,19.5,108800.0,14.0606,14.0894,14.0462,14.0606,108800.0
2011-11-25 12:40:00,19.5,19.53,19.5,19.5,110800.0,14.0606,14.0822,14.0606,14.0606,110800.0
2011-11-25 12:45:00,19.5,19.52,19.47,19.52,168200.0,14.0606,14.075,14.039,14.075,168200.0
2011-11-25 12:50:00,19.52,19.62,19.52,19.59,430400.0,14.075,14.1471,14.075,14.1255,430400.0
2011-11-25 12:55:00,19.59,19.6,19.54,19.55,274800.0,14.1255,14.1327,14.0894,14.0966,274800.0
2011-11-28 09:30:00,20.2,20.34,20.2,20.22,190600.0,14.5653,14.6663,14.5653,14.5797,190600.0
2011-11-28 09:35:00,20.23,20.34,20.21,20.33,174800.0,14.587,14.6663,14.5725,14.6591,174800.0
2011-11-28 09:40:00,20.33,20.41,20.33,20.35,94600.0,14.6591,14.7167,14.6591,14.6735,94600.0
2011-11-28 09:45:00,20.35,20.42,20.33,20.34,84400.0,14.6735,14.724,14.6591,14.6663,84400.0
2011-11-28 09:50:00,20.34,20.43,20.34,20.42,76200.0,14.6663,14.7312,14.6663,14.724,76200.0
2011-11-28 09:55:00,20.43,20.5,20.43,20.5,96600.0,14.7312,14.7816,14.7312,14.7816,96600.0
2011-11-28 10:00:00,20.5,20.53,20.48,20.49,61800.0,14.7816,14.8033,14.7672,14.7744,61800.0
2011-11-28 10:05:00,20.48,20.55,20.48,20.55,89400.0,14.7672,14.8177,14.7672,14.8177,89400.0
2011-11-28 10:10:00,20.56,20.57,20.51,20.51,114000.0,14.8249,14.8321,14.7889,14.7889,114000.0
2011-11-28 10:15:00,20.52,20.54,20.5,20.51,48200.0,14.7961,14.8105,14.7816,14.7889,48200.0
2011-11-28 10:20:00,20.52,20.55,20.48,20.49,102400.0,14.7961,14.8177,14.7672,14.7744,102400.0
2011-11-28 10:25:00,20.48,20.51,20.46,20.47,71600.0,14.7672,14.7889,14.7528,14.76,71600.0
2011-11-28 10:30:00,20.48,20.52,20.47,20.5,53800.0,14.7672,14.7961,14.76,14.7816,53800.0
2011-11-28 10:35:00,20.5,20.53,20.45,20.45,54200.0,14.7816,14.8033,14.7456,14.7456,54200.0
2011-11-28 10:40:00,20.45,20.46,20.43,20.43,46400.0,14.7456,14.7528,14.7312,14.7312,46400.0
2011-11-28 10:45:00,20.42,20.43,20.4,20.41,81800.0,14.724,14.7312,14.7095,14.7167,81800.0
2011-11-28 10:50:00,20.4,20.4,20.32,20.35,52800.0,14.7095,14.7095,14.6519,14.6735,52800.0
2011-11-28 10:55:00,20.34,20.35,20.32,20.32,51200.0,14.6663,14.6735,14.6519,14.6519,51200.0
2011-11-28 11:00:00,20.33,20.36,20.32,20.33,66600.0,14.6591,14.6807,14.6519,14.6591,66600.0
2011-11-28 11:05:00,20.33,20.38,20.33,20.38,42200.0,14.6591,14.6951,14.6591,14.6951,42200.0
2011-11-28 11:10:00,20.38,20.41,20.36,20.36,55000.0,14.6951,14.7167,14.6807,14.6807,55000.0
2011-11-28 11:15:00,20.36,20.4,20.36,20.38,55400.0,14.6807,14.7095,14.6807,14.6951,55400.0
2011-11-28 11:20:00,20.38,20.39,20.36,20.38,31800.0,14.6951,14.7023,14.6807,14.6951,31800.0
2011-11-28 11:25:00,20.38,20.41,20.37,20.39,77200.0,14.6951,14.7167,14.6879,14.7023,77200.0
2011-11-28 11:30:00,20.4,20.43,20.39,20.43,100600.0,14.7095,14.7312,14.7023,14.7312,100600.0
2011-11-28 11:35:00,20.42,20.43,20.39,20.41,27200.0,14.724,14.7312,14.7023,14.7167,27200.0
2011-11-28 11:40:00,20.41,20.42,20.39,20.39,41400.0,14.7167,14.724,14.7023,14.7023,41400.0
2011-11-28 11:45:00,20.39,20.41,20.38,20.39,33200.0,14.7023,14.7167,14.6951,14.7023,33200.0
2011-11-28 11:50:00,20.39,20.39,20.36,20.38,26800.0,14.7023,14.7023,14.6807,14.6951,26800.0
2011-11-28 11:55:00,20.38,20.39,20.38,20.38,18600.0,14.6951,14.7023,14.6951,14.6951,18600.0
2011-11-28 12:00:00,20.38,20.39,20.36,20.38,19000.0,14.6951,14.7023,14.6807,14.6951,19000.0
2011-11-28 12:05:00,20.38,20.39,20.36,20.36,32000.0,14.6951,14.7023,14.6807,14.6807,32000.0
2011-11-28 12:10:00,20.36,20.39,20.36,20.38,34000.0,14.6807,14.7023,14.6807,14.6951,34000.0
2011-11-28 12:15:00,20.38,20.39,20.38,20.38,29400.0,14.6951,14.7023,14.6951,14.6951,29400.0
2011-11-28 12:20:00,20.38,20.4,20.36,20.38,32600.0,14.6951,14.7095,14.6807,14.6951,32600.0
2011-11-28 12:25:00,20.38,20.38,20.34,20.34,64400.0,14.6951,14.6951,14.6663,14.6663,64400.0
2011-11-28 12:30:00,20.34,20.34,20.29,20.31,54800.0,14.6663,14.6663,14.6302,14.6446,54800.0
2011-11-28 12:35:00,20.31,20.31,20.27,20.31,37600.0,14.6446,14.6446,14.6158,14.6446,37600.0
2011-11-28 12:40:00,20.31,20.31,20.28,20.28,19800.0,14.6446,14.6446,14.623,14.623,19800.0
2011-11-28 12:45:00,20.29,20.3,20.28,20.28,23200.0,14.6302,14.6374,14.623,14.623,23200.0
2011-11-28 12:50:00,20.29,20.3,20.25,20.25,49000.0,14.6302,14.6374,14.6014,14.6014,49000.0
2011-11-28 12:55:00,20.25,20.27,20.24,20.24,39600.0,14.6014,14.6158,14.5942,14.5942,39600.0
2011-11-28 13:00:00,20.24,20.25,20.23,20.24,27000.0,14.5942,14.6014,14.587,14.5942,27000.0
2011-11-28 13:05:00,20.24,20.28,20.23,20.28,37600.0,14.5942,14.623,14.587,14.623,37600.0
2011-11-28 13:10:00,20.28,20.29,20.27,20.27,34400.0,14.623,14.6302,14.6158,14.6158,34400.0
2011-11-28 13:15:00,20.27,20.31,20.26,20.31,52000.0,14.6158,14.6446,14.6086,14.6446,52000.0
2011-11-28 13:20:00,20.31,20.33,20.3,20.33,62800.0,14.6446,14.6591,14.6374,14.6591,62800.0
2011-11-28 13:25:00,20.33,20.35,20.32,20.33,21400.0,14.6591,14.6735,14.6519,14.6591,21400.0
2011-11-28 13:30:00,20.33,20.34,20.26,20.27,72000.0,14.6591,14.6663,14.6086,14.6158,72000.0
2011-11-28 13:35:00,20.27,20.27,20.24,20.24,38400.0,14.6158,14.6158,14.5942,14.5942,38400.0
2011-11-28 13:40:00,20.25,20.25,20.23,20.23,64600.0,14.6014,14.6014,14.587,14.587,64600.0
2011-11-28 13:45:00,20.23,20.24,20.2,20.23,47800.0,14.587,14.5942,14.5653,14.587,47800.0
2011-11-28 13:50:00,20.23,20.24,20.22,20.23,81800.0,14.587,14.5942,14.5797,14.587,81800.0
2011-11-28 13:55:00,20.23,20.23,20.18,20.18,29400.0,14.587,14.587,14.5509,14.5509,29400.0
2011-11-28 14:00:00,20.18,20.22,20.18,20.21,139800.0,14.5509,14.5797,14.5509,14.5725,139800.0
2011-11-28 14:05:00,20.21,20.24,20.21,20.24,34200.0,14.5725,14.5942,14.5725,14.5942,34200.0
2011-11-28 14:10:00,20.24,20.25,20.23,20.25,31600.0,14.5942,14.6014,14.587,14.6014,31600.0
2011-11-28 14:15:00,20.25,20.28,20.25,20.27,31000.0,14.6014,14.623,14.6014,14.6158,31000.0
2011-11-28 14:20:00,20.27,20.29,20.26,20.27,85800.0,14.6158,14.6302,14.6086,14.6158,85800.0
2011-11-28 14:25:00,20.26,20.27,20.21,20.23,49000.0,14.6086,14.6158,14.5725,14.587,49000.0
2011-11-28 14:30:00,20.24,20.25,20.23,20.25,34000.0,14.5942,14.6014,14.587,14.6014,34000.0
2011-11-28 14:35:00,20.25,20.25,20.22,20.22,61400.0,14.6014,14.6014,14.5797,14.5797,61400.0
2011-11-28 14:40:00,20.22,20.24,20.21,20.22,74600.0,14.5797,14.5942,14.5725,14.5797,74600.0
2011-11-28 14:45:00,20.23,20.24,20.21,20.22,80000.0,14.587,14.5942,14.5725,14.5797,80000.0
2011-11-28 14:50:00,20.21,20.22,20.18,20.2,77800.0,14.5725,14.5797,14.5509,14.5653,77800.0
2011-11-28 14:55:00,20.19,20.24,20.18,20.23,82000.0,14.5581,14.5942,14.5509,14.587,82000.0
2011-11-28 15:00:00,20.23,20.27,20.23,20.25,33800.0,14.587,14.6158,14.587,14.6014,33800.0
2011-11-28 15:05:00,20.25,20.25,20.15,20.16,85400.0,14.6014,14.6014,14.5293,14.5365,85400.0
2011-11-28 15:10:00,20.16,20.18,20.15,20.16,48000.0,14.5365,14.5509,14.5293,14.5365,48000.0
2011-11-28 15:15:00,20.16,20.17,20.11,20.17,132200.0,14.5365,14.5437,14.5004,14.5437,132200.0
2011-11-28 15:20:00,20.16,20.2,20.14,20.17,83400.0,14.5365,14.5653,14.5221,14.5437,83400.0
2011-11-28 15:25:00,20.17,20.17,20.11,20.11,101600.0,14.5437,14.5437,14.5004,14.5004,101600.0
2011-11-28 15:30:00,20.11,20.18,20.11,20.12,191200.0,14.5004,14.5509,14.5004,14.5076,191200.0
2011-11-28 15:35:00,20.12,20.22,20.12,20.18,110600.0,14.5076,14.5797,14.5076,14.5509,110600.0
2011-11-28 15:40:00,20.18,20.18,20.11,20.16,173400.0,14.5509,14.5509,14.5004,14.5365,173400.0
2011-11-28 15:45:00,20.16,20.17,20.11,20.13,203400.0,14.5365,14.5437,14.5004,14.5149,203400.0
2011-11-28 15:50:00,20.13,20.2,20.13,20.2,186800.0,14.5149,14.5653,14.5149,14.5653,186800.0
2011-11-28 15:55:00,20.2,20.39,20.18,20.37,600800.0,14.5653,14.7023,14.5509,14.6879,600800.0
2011-11-29 09:30:00,20.39,20.41,20.31,20.34,95000.0,14.7023,14.7167,14.6446,14.6663,95000.0
2011-11-29 09:35:00,20.34,20.35,20.25,20.28,55400.0,14.6663,14.6735,14.6014,14.623,55400.0
2011-11-29 09:40:00,20.27,20.31,20.26,20.31,54400.0,14.6158,14.6446,14.6086,14.6446,54400.0
2011-11-29 09:45:00,20.3,20.33,20.26,20.29,44200.0,14.6374,14.6591,14.6086,14.6302,44200.0
2011-11-29 09:50:00,20.3,20.31,20.27,20.29,31400.0,14.6374,14.6446,14.6158,14.6302,31400.0
2011-11-29 09:55:00,20.29,20.32,20.28,20.32,23000.0,14.6302,14.6519,14.623,14.6519,23000.0
2011-11-29 10:00:00,20.32,20.42,20.31,20.33,113800.0,14.6519,14.724,14.6446,14.6591,113800.0
2011-11-29 10:05:00,20.32,20.37,20.32,20.36,38400.0,14.6519,14.6879,14.6519,14.6807,38400.0
2011-11-29 10:10:00,20.37,20.42,20.37,20.41,39600.0,14.6879,14.724,14.6879,14.7167,39600.0
2011-11-29 10:15:00,20.41,20.5,20.41,20.49,210600.0,14.7167,14.7816,14.7167,14.7744,210600.0
2011-11-29 10:20:00,20.49,20.58,20.48,20.57,197400.0,14.7744,14.8393,14.7672,14.8321,197400.0
2011-11-29 10:25:00,20.57,20.58,20.54,20.54,96200.0,14.8321,14.8393,14.8105,14.8105,96200.0
2011-11-29 10:30:00,20.53,20.55,20.52,20.55,57000.0,14.8033,14.8177,14.7961,14.8177,57000.0
2011-11-29 10:35:00,20.55,20.59,20.52,20.58,230600.0,14.8177,14.8465,14.7961,14.8393,230600.0
2011-11-29 10:40:00,20.58,20.6,20.57,20.58,92800.0,14.8393,14.8537,14.8321,14.8393,92800.0
2011-11-29 10:45:00,20.58,20.58,20.5,20.51,99800.0,14.8393,14.8393,14.7816,14.7889,99800.0
2011-11-29 10:50:00,20.51,20.55,20.5,20.53,59600.0,14.7889,14.8177,14.7816,14.8033,59600.0
2011-11-29 10:55:00,20.53,20.53,20.49,20.5,72800.0,14.8033,14.8033,14.7744,14.7816,72800.0
2011-11-29 11:00:00,20.5,20.52,20.48,20.48,83000.0,14.7816,14.7961,14.7672,14.7672,83000.0
2011-11-29 11:05:00,20.48,20.49,20.44,20.46,58200.0,14.7672,14.7744,14.7384,14.7528,58200.0
2011-11-29 11:10:00,20.47,20.52,20.47,20.49,98400.0,14.76,14.7961,14.76,14.7744,98400.0
2011-11-29 11:15:00,20.49,20.58,20.49,20.57,87800.0,14.7744,14.8393,14.7744,14.8321,87800.0
2011-11-29 11:20:00,20.57,20.58,20.53,20.55,67400.0,14.8321,14.8393,14.8033,14.8177,67400.0
2011-11-29 11:25:00,20.55,20.59,20.55,20.57,123200.0,14.8177,14.8465,14.8177,14.8321,123200.0
2011-11-29 11:30:00,20.56,20.59,20.56,20.59,105400.0,14.8249,14.8465,14.8249,14.8465,105400.0
2011-11-29 11:35:00,20.59,20.6,20.58,20.58,36000.0,14.8465,14.8537,14.8393,14.8393,36000.0
2011-11-29 11:40:00,20.58,20.6,20.54,20.54,56600.0,14.8393,14.8537,14.8105,14.8105,56600.0
2011-11-29 11:45:00,20.54,20.56,20.51,20.53,62000.0,14.8105,14.8249,14.7889,14.8033,62000.0
2011-11-29 11:50:00,20.53,20.55,20.5,20.52,41400.0,14.8033,14.8177,14.7816,14.7961,41400.0
2011-11-29 11:55:00,20.52,20.53,20.49,20.52,26800.0,14.7961,14.8033,14.7744,14.7961,26800.0
2011-11-29 12:00:00,20.52,20.56,20.52,20.56,38400.0,14.7961,14.8249,14.7961,14.8249,38400.0
2011-11-29 12:05:00,20.55,20.6,20.54,20.58,38200.0,14.8177,14.8537,14.8105,14.8393,38200.0
2011-11-29 12:10:00,20.58,20.59,20.56,20.57,34800.0,14.8393,14.8465,14.8249,14.8321,34800.0
2011-11-29 12:15:00,20.57,20.6,20.57,20.6,58000.0,14.8321,14.8537,14.8321,14.8537,58000.0
2011-11-29 12:20:00,20.59,20.61,20.59,20.6,53600.0,14.8465,14.861,14.8465,14.8537,53600.0
2011-11-29 12:25:00,20.6,20.65,20.6,20.64,73800.0,14.8537,14.8898,14.8537,14.8826,73800.0
2011-11-29 12:30:00,20.64,20.64,20.59,20.6,119800.0,14.8826,14.8826,14.8465,14.8537,119800.0
2011-11-29 12:35:00,20.6,20.61,20.56,20.57,65800.0,14.8537,14.861,14.8249,14.8321,65800.0
2011-11-29 12:40:00,20.57,20.59,20.54,20.56,70800.0,14.8321,14.8465,14.8105,14.8249,70800.0
2011-11-29 12:45:00,20.55,20.58,20.54,20.58,69000.0,14.8177,14.8393,14.8105,14.8393,69000.0
2011-11-29 12:50:00,20.58,20.59,20.56,20.58,40000.0,14.8393,14.8465,14.8249,14.8393,40000.0
2011-11-29 12:55:00,20.58,20.6,20.56,20.59,29800.0,14.8393,14.8537,14.8249,14.8465,29800.0
2011-11-29 13:00:00,20.59,20.59,20.55,20.55,41400.0,14.8465,14.8465,14.8177,14.8177,41400.0
2011-11-29 13:05:00,20.55,20.55,20.49,20.52,41000.0,14.8177,14.8177,14.7744,14.7961,41000.0
2011-11-29 13:10:00,20.52,20.54,20.5,20.54,51600.0,14.7961,14.8105,14.7816,14.8105,51600.0
2011-11-29 13:15:00,20.54,20.54,20.52,20.52,26400.0,14.8105,14.8105,14.7961,14.7961,26400.0
2011-11-29 13:20:00,20.52,20.58,20.5,20.56,48200.0,14.7961,14.8393,14.7816,14.8249,48200.0
2011-11-29 13:25:00,20.57,20.57,20.54,20.55,43200.0,14.8321,14.8321,14.8105,14.8177,43200.0
2011-11-29 13:30:00,20.55,20.55,20.5,20.51,42000.0,14.8177,14.8177,14.7816,14.7889,42000.0
2011-11-29 13:35:00,20.5,20.56,20.48,20.55,91000.0,14.7816,14.8249,14.7672,14.8177,91000.0
2011-11-29 13:40:00,20.56,20.56,20.52,20.53,115000.0,14.8249,14.8249,14.7961,14.8033,115000.0
2011-11-29 13:45:00,20.53,20.53,20.5,20.52,64400.0,14.8033,14.8033,14.7816,14.7961,64400.0
2011-11-29 13:50:00,20.52,20.54,20.46,20.47,129400.0,14.7961,14.8105,14.7528,14.76,129400.0
2011-11-29 13:55:00,20.47,20.47,20.43,20.44,61600.0,14.76,14.76,14.7312,14.7384,61600.0
2011-11-29 14:00:00,20.45,20.46,20.41,20.46,42600.0,14.7456,14.7528,14.7167,14.7528,42600.0
2011-11-29 14:05:00,20.46,20.48,20.45,20.46,76400.0,14.7528,14.7672,14.7456,14.7528,76400.0
2011-11-29 14:10:00,20.46,20.49,20.45,20.45,54200.0,14.7528,14.7744,14.7456,14.7456,54200.0
2011-11-29 14:15:00,20.45,20.48,20.42,20.48,46800.0,14.7456,14.7672,14.724,14.7672,46800.0
2011-11-29 14:20:00,20.48,20.49,20.47,20.49,34600.0,14.7672,14.7744,14.76,14.7744,34600.0
2011-11-29 14:25:00,20.48,20.49,20.45,20.46,40400.0,14.7672,14.7744,14.7456,14.7528,40400.0
2011-11-29 14:30:00,20.47,20.5,20.47,20.49,62800.0,14.76,14.7816,14.76,14.7744,62800.0
2011-11-29 14:35:00,20.49,20.5,20.46,20.46,58200.0,14.7744,14.7816,14.7528,14.7528,58200.0
2011-11-29 14:40:00,20.46,20.5,20.46,20.48,38000.0,14.7528,14.7816,14.7528,14.7672,38000.0
2011-11-29 14:45:00,20.49,20.5,20.43,20.43,41800.0,14.7744,14.7816,14.7312,14.7312,41800.0
2011-11-29 14:50:00,20.43,20.45,20.41,20.45,65400.0,14.7312,14.7456,14.7167,14.7456,65400.0
2011-11-29 14:55:00,20.45,20.48,20.44,20.48,114200.0,14.7456,14.7672,14.7384,14.7672,114200.0
2011-11-29 15:00:00,20.48,20.49,20.46,20.47,62400.0,14.7672,14.7744,14.7528,14.76,62400.0
2011-11-29 15:05:00,20.47,20.47,20.43,20.43,55400.0,14.76,14.76,14.7312,14.7312,55400.0
2011-11-29 15:10:00,20.44,20.52,20.43,20.5,74800.0,14.7384,14.7961,14.7312,14.7816,74800.0
2011-11-29 15:15:00,20.5,20.56,20.5,20.53,106200.0,14.7816,14.8249,14.7816,14.8033,106200.0
2011-11-29 15:20:00,20.52,20.54,20.52,20.54,70800.0,14.7961,14.8105,14.7961,14.8105,70800.0
2011-11-29 15:25:00,20.54,20.55,20.52,20.53,131800.0,14.8105,14.8177,14.7961,14.8033,131800.0
2011-11-29 15:30:00,20.53,20.55,20.53,20.54,82800.0,14.8033,14.8177,14.8033,14.8105,82800.0
2011-11-29 15:35:00,20.55,20.56,20.5,20.5,87800.0,14.8177,14.8249,14.7816,14.7816,87800.0
2011-11-29 15:40:00,20.5,20.5,20.46,20.47,107000.0,14.7816,14.7816,14.7528,14.76,107000.0
2011-11-29 15:45:00,20.48,20.51,20.45,20.47,139200.0,14.7672,14.7889,14.7456,14.76,139200.0
2011-11-29 15:50:00,20.47,20.47,20.42,20.45,218800.0,14.76,14.76,14.724,14.7456,218800.0
2011-11-29 15:55:00,20.44,20.45,20.41,20.43,378000.0,14.7384,14.7456,14.7167,14.7312,378000.0
2011-11-30 09:30:00,21.14,21.34,21.07,21.21,201800.0,15.2431,15.3873,15.1926,15.2936,201800.0
2011-11-30 09:35:00,21.22,21.3,21.21,21.24,60200.0,15.3008,15.3585,15.2936,15.3152,60200.0
2011-11-30 09:40:00,21.24,21.39,21.24,21.36,93000.0,15.3152,15.4234,15.3152,15.4018,93000.0
2011-11-30 09:45:00,21.36,21.38,21.28,21.3,122000.0,15.4018,15.4162,15.3441,15.3585,122000.0
2011-11-30 09:50:00,21.31,21.34,21.26,21.32,168400.0,15.3657,15.3873,15.3296,15.3729,168400.0
2011-11-30 09:55:00,21.32,21.35,21.31,21.35,51800.0,15.3729,15.3945,15.3657,15.3945,51800.0
2011-11-30 10:00:00,21.35,21.42,21.33,21.41,124800.0,15.3945,15.445,15.3801,15.4378,124800.0
2011-11-30 10:05:00,21.41,21.42,21.34,21.36,100000.0,15.4378,15.445,15.3873,15.4018,100000.0
2011-11-30 10:10:00,21.36,21.39,21.33,21.34,35600.0,15.4018,15.4234,15.3801,15.3873,35600.0
2011-11-30 10:15:00,21.33,21.33,21.27,21.31,51200.0,15.3801,15.3801,15.3369,15.3657,51200.0
2011-11-30 10:20:00,21.31,21.36,21.3,21.35,33000.0,15.3657,15.4018,15.3585,15.3945,33000.0
2011-11-30 10:25:00,21.35,21.4,21.34,21.4,68400.0,15.3945,15.4306,15.3873,15.4306,68400.0
2011-11-30 10:30:00,21.39,21.49,21.38,21.47,84600.0,15.4234,15.4955,15.4162,15.4811,84600.0
2011-11-30 10:35:00,21.48,21.53,21.48,21.53,117000.0,15.4883,15.5243,15.4883,15.5243,117000.0
2011-11-30 10:40:00,21.53,21.6,21.5,21.6,95000.0,15.5243,15.5748,15.5027,15.5748,95000.0
2011-11-30 10:45:00,21.59,21.66,21.59,21.63,163800.0,15.5676,15.6181,15.5676,15.5964,163800.0
2011-11-30 10:50:00,21.62,21.68,21.59,21.65,88400.0,15.5892,15.6325,15.5676,15.6109,88400.0
2011-11-30 10:55:00,21.64,21.67,21.61,21.63,62600.0,15.6036,15.6253,15.582,15.5964,62600.0
2011-11-30 11:00:00,21.63,21.63,21.58,21.58,93600.0,15.5964,15.5964,15.5604,15.5604,93600.0
2011-11-30 11:05:00,21.57,21.6,21.56,21.59,59000.0,15.5532,15.5748,15.546,15.5676,59000.0
2011-11-30 11:10:00,21.59,21.6,21.52,21.54,46400.0,15.5676,15.5748,15.5171,15.5315,46400.0
2011-11-30 11:15:00,21.54,21.58,21.53,21.57,67200.0,15.5315,15.5604,15.5243,15.5532,67200.0
2011-11-30 11:20:00,21.57,21.58,21.55,21.57,38800.0,15.5532,15.5604,15.5388,15.5532,38800.0
2011-11-30 11:25:00,21.57,21.58,21.55,21.56,82400.0,15.5532,15.5604,15.5388,15.546,82400.0
2011-11-30 11:30:00,21.55,21.59,21.55,21.59,55800.0,15.5388,15.5676,15.5388,15.5676,55800.0
2011-11-30 11:35:00,21.58,21.6,21.57,21.58,36600.0,15.5604,15.5748,15.5532,15.5604,36600.0
2011-11-30 11:40:00,21.59,21.6,21.55,21.55,45000.0,15.5676,15.5748,15.5388,15.5388,45000.0
2011-11-30 11:45:00,21.56,21.56,21.52,21.52,21800.0,15.546,15.546,15.5171,15.5171,21800.0
2011-11-30 11:50:00,21.52,21.52,21.43,21.43,42400.0,15.5171,15.5171,15.4522,15.4522,42400.0
2011-11-30 11:55:00,21.43,21.43,21.41,21.42,23800.0,15.4522,15.4522,15.4378,15.445,23800.0
2011-11-30 12:00:00,21.42,21.42,21.4,21.42,42000.0,15.445,15.445,15.4306,15.445,42000.0
2011-11-30 12:05:00,21.41,21.42,21.4,21.41,15800.0,15.4378,15.445,15.4306,15.4378,15800.0
2011-11-30 12:10:00,21.41,21.41,21.38,21.39,23600.0,15.4378,15.4378,15.4162,15.4234,23600.0
2011-11-30 12:15:00,21.39,21.42,21.39,21.42,31000.0,15.4234,15.445,15.4234,15.445,31000.0
2011-11-30 12:20:00,21.41,21.45,21.39,21.43,39200.0,15.4378,15.4666,15.4234,15.4522,39200.0
2011-11-30 12:25:00,21.43,21.43,21.41,21.42,20000.0,15.4522,15.4522,15.4378,15.445,20000.0
2011-11-30 12:30:00,21.42,21.49,21.42,21.48,32600.0,15.445,15.4955,15.445,15.4883,32600.0
2011-11-30 12:35:00,21.47,21.48,21.43,21.43,29400.0,15.4811,15.4883,15.4522,15.4522,29400.0
2011-11-30 12:40:00,21.43,21.45,21.41,21.41,33600.0,15.4522,15.4666,15.4378,15.4378,33600.0
2011-11-30 12:45:00,21.42,21.43,21.4,21.42,26000.0,15.445,15.4522,15.4306,15.445,26000.0
2011-11-30 12:50:00,21.42,21.43,21.41,21.43,21800.0,15.445,15.4522,15.4378,15.4522,21800.0
2011-11-30 12:55:00,21.43,21.43,21.41,21.42,37400.0,15.4522,15.4522,15.4378,15.445,37400.0
2011-11-30 13:00:00,21.42,21.47,21.42,21.44,26800.0,15.445,15.4811,15.445,15.4594,26800.0
2011-11-30 13:05:00,21.44,21.45,21.42,21.43,40200.0,15.4594,15.4666,15.445,15.4522,40200.0
2011-11-30 13:10:00,21.43,21.43,21.41,21.42,27200.0,15.4522,15.4522,15.4378,15.445,27200.0
2011-11-30 13:15:00,21.42,21.42,21.36,21.36,38800.0,15.445,15.445,15.4018,15.4018,38800.0
2011-11-30 13:20:00,21.37,21.37,21.34,21.36,26800.0,15.409,15.409,15.3873,15.4018,26800.0
2011-11-30 13:25:00,21.35,21.36,21.33,21.33,22800.0,15.3945,15.4018,15.3801,15.3801,22800.0
2011-11-30 13:30:00,21.34,21.36,21.33,21.36,40200.0,15.3873,15.4018,15.3801,15.4018,40200.0
2011-11-30 13:35:00,21.36,21.38,21.34,21.35,36000.0,15.4018,15.4162,15.3873,15.3945,36000.0
2011-11-30 13:40:00,21.35,21.36,21.33,21.34,28200.0,15.3945,15.4018,15.3801,15.3873,28200.0
2011-11-30 13:45:00,21.34,21.38,21.34,21.35,30600.0,15.3873,15.4162,15.3873,15.3945,30600.0
2011-11-30 13:50:00,21.35,21.36,21.32,21.34,48400.0,15.3945,15.4018,15.3729,15.3873,48400.0
2011-11-30 13:55:00,21.34,21.36,21.34,21.36,30200.0,15.3873,15.4018,15.3873,15.4018,30200.0
2011-11-30 14:00:00,21.36,21.39,21.34,21.38,48600.0,15.4018,15.4234,15.3873,15.4162,48600.0
2011-11-30 14:05:00,21.38,21.39,21.34,21.35,63200.0,15.4162,15.4234,15.3873,15.3945,63200.0
2011-11-30 14:10:00,21.34,21.36,21.32,21.35,69400.0,15.3873,15.4018,15.3729,15.3945,69400.0
2011-11-30 14:15:00,21.35,21.38,21.35,21.36,36400.0,15.3945,15.4162,15.3945,15.4018,36400.0
2011-11-30 14:20:00,21.36,21.4,21.36,21.4,54000.0,15.4018,15.4306,15.4018,15.4306,54000.0
2011-11-30 14:25:00,21.4,21.42,21.39,21.39,41400.0,15.4306,15.445,15.4234,15.4234,41400.0
2011-11-30 14:30:00,21.39,21.44,21.39,21.43,43400.0,15.4234,15.4594,15.4234,15.4522,43400.0
2011-11-30 14:35:00,21.43,21.47,21.43,21.47,50600.0,15.4522,15.4811,15.4522,15.4811,50600.0
2011-11-30 14:40:00,21.47,21.5,21.47,21.49,52600.0,15.4811,15.5027,15.4811,15.4955,52600.0
2011-11-30 14:45:00,21.49,21.5,21.46,21.47,67400.0,15.4955,15.5027,15.4739,15.4811,67400.0
2011-11-30 14:50:00,21.47,21.51,21.46,21.51,58000.0,15.4811,15.5099,15.4739,15.5099,58000.0
2011-11-30 14:55:00,21.51,21.54,21.48,21.54,53000.0,15.5099,15.5315,15.4883,15.5315,53000.0
2011-11-30 15:00:00,21.54,21.54,21.5,21.52,68200.0,15.5315,15.5315,15.5027,15.5171,68200.0
2011-11-30 15:05:00,21.52,21.54,21.49,21.54,53200.0,15.5171,15.5315,15.4955,15.5315,53200.0
2011-11-30 15:10:00,21.54,21.58,21.53,21.56,81600.0,15.5315,15.5604,15.5243,15.546,81600.0
2011-11-30 15:15:00,21.56,21.56,21.53,21.54,56200.0,15.546,15.546,15.5243,15.5315,56200.0
2011-11-30 15:20:00,21.54,21.56,21.46,21.47,92600.0,15.5315,15.546,15.4739,15.4811,92600.0
2011-11-30 15:25:00,21.47,21.54,21.45,21.54,99200.0,15.4811,15.5315,15.4666,15.5315,99200.0
2011-11-30 15:30:00,21.54,21.59,21.53,21.58,176200.0,15.5315,15.5676,15.5243,15.5604,176200.0
2011-11-30 15:35:00,21.58,21.59,21.57,21.57,159200.0,15.5604,15.5676,15.5532,15.5532,159200.0
2011-11-30 15:40:00,21.57,21.66,21.57,21.65,210200.0,15.5532,15.6181,15.5532,15.6109,210200.0
2011-11-30 15:45:00,21.65,21.66,21.56,21.59,211200.0,15.6109,15.6181,15.546,15.5676,211200.0
2011-11-30 15:50:00,21.59,21.65,21.59,21.65,415400.0,15.5676,15.6109,15.5676,15.6109,415400.0
2011-11-30 15:55:00,21.65,21.75,21.65,21.71,986400.0,15.6109,15.683,15.6109,15.6541,986400.0
2011-12-01 09:30:00,21.68,21.68,21.38,21.44,208400.0,15.6325,15.6325,15.4162,15.4594,208400.0
2011-12-01 09:35:00,21.44,21.5,21.42,21.45,74000.0,15.4594,15.5027,15.445,15.4666,74000.0
2011-12-01 09:40:00,21.46,21.61,21.46,21.6,54000.0,15.4739,15.582,15.4739,15.5748,54000.0
2011-12-01 09:45:00,21.59,21.65,21.57,21.61,70200.0,15.5676,15.6109,15.5532,15.582,70200.0
2011-12-01 09:50:00,21.61,21.63,21.59,21.6,28600.0,15.582,15.5964,15.5676,15.5748,28600.0
2011-12-01 09:55:00,21.6,21.64,21.6,21.63,39600.0,15.5748,15.6036,15.5748,15.5964,39600.0
2011-12-01 10:00:00,21.63,21.73,21.59,21.71,122200.0,15.5964,15.6685,15.5676,15.6541,122200.0
2011-12-01 10:05:00,21.72,21.72,21.68,21.71,44200.0,15.6613,15.6613,15.6325,15.6541,44200.0
2011-12-01 10:10:00,21.72,21.73,21.67,21.67,62800.0,15.6613,15.6685,15.6253,15.6253,62800.0
2011-12-01 10:15:00,21.67,21.71,21.66,21.7,38000.0,15.6253,15.6541,15.6181,15.6469,38000.0
2011-12-01 10:20:00,21.71,21.71,21.68,21.7,31000.0,15.6541,15.6541,15.6325,15.6469,31000.0
2011-12-01 10:25:00,21.71,21.74,21.71,21.74,44800.0,15.6541,15.6758,15.6541,15.6758,44800.0
2011-12-01 10:30:00,21.74,21.74,21.66,21.68,41800.0,15.6758,15.6758,15.6181,15.6325,41800.0
2011-12-01 10:35:00,21.68,21.68,21.61,21.63,28800.0,15.6325,15.6325,15.582,15.5964,28800.0
2011-12-01 10:40:00,21.63,21.64,21.59,21.6,102000.0,15.5964,15.6036,15.5676,15.5748,102000.0
2011-12-01 10:45:00,21.6,21.61,21.56,21.57,50600.0,15.5748,15.582,15.546,15.5532,50600.0
2011-12-01 10:50:00,21.56,21.61,21.56,21.58,36000.0,15.546,15.582,15.546,15.5604,36000.0
2011-12-01 10:55:00,21.57,21.58,21.55,21.56,31800.0,15.5532,15.5604,15.5388,15.546,31800.0
2011-12-01 11:00:00,21.55,21.58,21.55,21.57,23600.0,15.5388,15.5604,15.5388,15.5532,23600.0
2011-12-01 11:05:00,21.57,21.59,21.56,21.56,35400.0,15.5532,15.5676,15.546,15.546,35400.0
2011-12-01 11:10:00,21.55,21.55,21.46,21.48,67000.0,15.5388,15.5388,15.4739,15.4883,67000.0
2011-12-01 11:15:00,21.48,21.49,21.42,21.43,61200.0,15.4883,15.4955,15.445,15.4522,61200.0
2011-12-01 11:20:00,21.43,21.45,21.41,21.43,64800.0,15.4522,15.4666,15.4378,15.4522,64800.0
2011-12-01 11:25:00,21.42,21.43,21.38,21.39,167000.0,15.445,15.4522,15.4162,15.4234,167000.0
2011-12-01 11:30:00,21.39,21.41,21.34,21.4,93200.0,15.4234,15.4378,15.3873,15.4306,93200.0
2011-12-01 11:35:00,21.4,21.41,21.36,21.41,52800.0,15.4306,15.4378,15.4018,15.4378,52800.0
2011-12-01 11:40:00,21.41,21.41,21.4,21.4,79200.0,15.4378,15.4378,15.4306,15.4306,79200.0
2011-12-01 11:45:00,21.41,21.41,21.39,21.41,62200.0,15.4378,15.4378,15.4234,15.4378,62200.0
2011-12-01 11:50:00,21.4,21.5,21.4,21.5,99800.0,15.4306,15.5027,15.4306,15.5027,99800.0
2011-12-01 11:55:00,21.5,21.54,21.49,21.52,87200.0,15.5027,15.5315,15.4955,15.5171,87200.0
2011-12-01 12:00:00,21.51,21.52,21.5,21.52,30000.0,15.5099,15.5171,15.5027,15.5171,30000.0
2011-12-01 12:05:00,21.52,21.55,21.5,21.5,19800.0,15.5171,15.5388,15.5027,15.5027,19800.0
2011-12-01 12:10:00,21.5,21.5,21.47,21.48,71200.0,15.5027,15.5027,15.4811,15.4883,71200.0
2011-12-01 12:15:00,21.48,21.48,21.45,21.47,56800.0,15.4883,15.4883,15.4666,15.4811,56800.0
2011-12-01 12:20:00,21.48,21.49,21.45,21.47,39800.0,15.4883,15.4955,15.4666,15.4811,39800.0
2011-12-01 12:25:00,21.48,21.48,21.46,21.46,23800.0,15.4883,15.4883,15.4739,15.4739,23800.0
2011-12-01 12:30:00,21.46,21.49,21.45,21.48,31000.0,15.4739,15.4955,15.4666,15.4883,31000.0
2011-12-01 12:35:00,21.48,21.48,21.43,21.44,36600.0,15.4883,15.4883,15.4522,15.4594,36600.0
2011-12-01 12:40:00,21.45,21.47,21.43,21.43,48200.0,15.4666,15.4811,15.4522,15.4522,48200.0
2011-12-01 12:45:00,21.43,21.45,21.41,21.43,38600.0,15.4522,15.4666,15.4378,15.4522,38600.0
2011-12-01 12:50:00,21.43,21.45,21.41,21.42,68800.0,15.4522,15.4666,15.4378,15.445,68800.0
2011-12-01 12:55:00,21.42,21.42,21.35,21.36,38200.0,15.445,15.445,15.3945,15.4018,38200.0
2011-12-01 13:00:00,21.36,21.41,21.36,21.41,25000.0,15.4018,15.4378,15.4018,15.4378,25000.0
2011-12-01 13:05:00,21.4,21.42,21.38,21.38,70800.0,15.4306,15.445,15.4162,15.4162,70800.0
2011-12-01 13:10:00,21.38,21.43,21.38,21.42,28200.0,15.4162,15.4522,15.4162,15.445,28200.0
2011-12-01 13:15:00,21.42,21.46,21.39,21.45,37800.0,15.445,15.4739,15.4234,15.4666,37800.0
2011-12-01 13:20:00,21.46,21.5,21.45,21.48,51400.0,15.4739,15.5027,15.4666,15.4883,51400.0
2011-12-01 13:25:00,21.49,21.54,21.49,21.53,28000.0,15.4955,15.5315,15.4955,15.5243,28000.0
2011-12-01 13:30:00,21.53,21.58,21.53,21.56,21000.0,15.5243,15.5604,15.5243,15.546,21000.0
2011-12-01 13:35:00,21.56,21.58,21.55,21.58,17800.0,15.546,15.5604,15.5388,15.5604,17800.0
2011-12-01 13:40:00,21.58,21.63,21.58,21.61,23600.0,15.5604,15.5964,15.5604,15.582,23600.0
2011-12-01 13:45:00,21.61,21.66,21.61,21.65,13800.0,15.582,15.6181,15.582,15.6109,13800.0
2011-12-01 13:50:00,21.66,21.68,21.66,21.67,21200.0,15.6181,15.6325,15.6181,15.6253,21200.0
2011-12-01 13:55:00,21.66,21.72,21.65,21.72,18200.0,15.6181,15.6613,15.6109,15.6613,18200.0
2011-12-01 14:00:00,21.72,21.73,21.67,21.67,19600.0,15.6613,15.6685,15.6253,15.6253,19600.0
2011-12-01 14:05:00,21.67,21.68,21.65,21.65,21200.0,15.6253,15.6325,15.6109,15.6109,21200.0
2011-12-01 14:10:00,21.65,21.66,21.61,21.61,26000.0,15.6109,15.6181,15.582,15.582,26000.0
2011-12-01 14:15:00,21.61,21.63,21.59,21.59,41200.0,15.582,15.5964,15.5676,15.5676,41200.0
2011-12-01 14:20:00,21.59,21.61,21.59,21.59,21600.0,15.5676,15.582,15.5676,15.5676,21600.0
2011-12-01 14:25:00,21.59,21.63,21.59,21.61,16600.0,15.5676,15.5964,15.5676,15.582,16600.0
2011-12-01 14:30:00,21.61,21.61,21.57,21.57,43800.0,15.582,15.582,15.5532,15.5532,43800.0
2011-12-01 14:35:00,21.57,21.6,21.57,21.59,40800.0,15.5532,15.5748,15.5532,15.5676,40800.0
2011-12-01 14:40:00,21.59,21.59,21.58,21.58,20400.0,15.5676,15.5676,15.5604,15.5604,20400.0
2011-12-01 14:45:00,21.59,21.65,21.59,21.64,34000.0,15.5676,15.6109,15.5676,15.6036,34000.0
2011-12-01 14:50:00,21.64,21.65,21.61,21.63,25600.0,15.6036,15.6109,15.582,15.5964,25600.0
2011-12-01 14:55:00,21.64,21.64,21.59,21.6,29600.0,15.6036,15.6036,15.5676,15.5748,29600.0
2011-12-01 15:00:00,21.6,21.6,21.58,21.59,41000.0,15.5748,15.5748,15.5604,15.5676,41000.0
2011-12-01 15:05:00,21.59,21.61,21.52,21.53,30000.0,15.5676,15.582,15.5171,15.5243,30000.0
2011-12-01 15:10:00,21.53,21.59,21.52,21.59,41200.0,15.5243,15.5676,15.5171,15.5676,41200.0
2011-12-01 15:15:00,21.59,21.6,21.57,21.6,36200.0,15.5676,15.5748,15.5532,15.5748,36200.0
2011-12-01 15:20:00,21.6,21.63,21.58,21.63,63400.0,15.5748,15.5964,15.5604,15.5964,63400.0
2011-12-01 15:25:00,21.63,21.68,21.63,21.66,47800.0,15.5964,15.6325,15.5964,15.6181,47800.0
2011-12-01 15:30:00,21.66,21.66,21.59,21.6,89200.0,15.6181,15.6181,15.5676,15.5748,89200.0
2011-12-01 15:35:00,21.59,21.61,21.58,21.59,47600.0,15.5676,15.582,15.5604,15.5676,47600.0
2011-12-01 15:40:00,21.58,21.59,21.56,21.56,88800.0,15.5604,15.5676,15.546,15.546,88800.0
2011-12-01 15:45:00,21.55,21.57,21.5,21.54,150200.0,15.5388,15.5532,15.5027,15.5315,150200.0
2011-12-01 15:50:00,21.54,21.57,21.52,21.53,147800.0,15.5315,15.5532,15.5171,15.5243,147800.0
2011-12-01 15:55:00,21.52,21.54,21.49,21.54,477800.0,15.5171,15.5315,15.4955,15.5315,477800.0
2011-12-02 09:30:00,21.67,21.92,21.67,21.83,119200.0,15.6253,15.8055,15.6253,15.7406,119200.0
2011-12-02 09:35:00,21.85,21.89,21.81,21.89,42800.0,15.7551,15.7839,15.7262,15.7839,42800.0
2011-12-02 09:40:00,21.89,21.89,21.84,21.89,69400.0,15.7839,15.7839,15.7479,15.7839,69400.0
2011-12-02 09:45:00,21.88,21.96,21.85,21.92,98400.0,15.7767,15.8344,15.7551,15.8055,98400.0
2011-12-02 09:50:00,21.93,21.96,21.88,21.89,113600.0,15.8128,15.8344,15.7767,15.7839,113600.0
2011-12-02 09:55:00,21.89,21.91,21.86,21.91,82200.0,15.7839,15.7983,15.7623,15.7983,82200.0
2011-12-02 10:00:00,21.91,21.96,21.89,21.95,155600.0,15.7983,15.8344,15.7839,15.8272,155600.0
2011-12-02 10:05:00,21.94,21.98,21.92,21.93,82200.0,15.82,15.8488,15.8055,15.8128,82200.0
2011-12-02 10:10:00,21.93,22.07,21.91,22.04,241800.0,15.8128,15.9137,15.7983,15.8921,241800.0
2011-12-02 10:15:00,22.04,22.13,22.04,22.07,84800.0,15.8921,15.957,15.8921,15.9137,84800.0
2011-12-02 10:20:00,22.07,22.09,22.01,22.02,69800.0,15.9137,15.9281,15.8704,15.8776,69800.0
2011-12-02 10:25:00,22.02,22.1,22.02,22.1,109200.0,15.8776,15.9353,15.8776,15.9353,109200.0
2011-12-02 10:30:00,22.1,22.16,22.09,22.16,206600.0,15.9353,15.9786,15.9281,15.9786,206600.0
2011-12-02 10:35:00,22.16,22.17,22.14,22.16,115000.0,15.9786,15.9858,15.9642,15.9786,115000.0
2011-12-02 10:40:00,22.16,22.17,22.08,22.09,110200.0,15.9786,15.9858,15.9209,15.9281,110200.0
2011-12-02 10:45:00,22.09,22.1,22.07,22.09,66400.0,15.9281,15.9353,15.9137,15.9281,66400.0
2011-12-02 10:50:00,22.08,22.16,22.08,22.16,34600.0,15.9209,15.9786,15.9209,15.9786,34600.0
2011-12-02 10:55:00,22.16,22.17,22.1,22.1,43600.0,15.9786,15.9858,15.9353,15.9353,43600.0
2011-12-02 11:00:00,22.1,22.13,22.05,22.08,175600.0,15.9353,15.957,15.8993,15.9209,175600.0
2011-12-02 11:05:00,22.08,22.08,22.0,22.0,76600.0,15.9209,15.9209,15.8632,15.8632,76600.0
2011-12-02 11:10:00,21.99,22.02,21.99,21.99,330000.0,15.856,15.8776,15.856,15.856,330000.0
2011-12-02 11:15:00,21.99,22.07,21.99,22.07,196200.0,15.856,15.9137,15.856,15.9137,196200.0
2011-12-02 11:20:00,22.07,22.1,22.05,22.08,33000.0,15.9137,15.9353,15.8993,15.9209,33000.0
2011-12-02 11:25:00,22.08,22.15,22.06,22.15,77000.0,15.9209,15.9714,15.9065,15.9714,77000.0
2011-12-02 11:30:00,22.15,22.18,22.09,22.1,90400.0,15.9714,15.993,15.9281,15.9353,90400.0
2011-12-02 11:35:00,22.1,22.1,22.0,22.0,52200.0,15.9353,15.9353,15.8632,15.8632,52200.0
2011-12-02 11:40:00,22.0,22.01,21.89,21.9,90000.0,15.8632,15.8704,15.7839,15.7911,90000.0
2011-12-02 11:45:00,21.89,21.93,21.86,21.86,82800.0,15.7839,15.8128,15.7623,15.7623,82800.0
2011-12-02 11:50:00,21.85,21.96,21.85,21.96,65800.0,15.7551,15.8344,15.7551,15.8344,65800.0
2011-12-02 11:55:00,21.96,21.99,21.95,21.98,34400.0,15.8344,15.856,15.8272,15.8488,34400.0
2011-12-02 12:00:00,21.98,21.98,21.91,21.93,55800.0,15.8488,15.8488,15.7983,15.8128,55800.0
2011-12-02 12:05:00,21.93,22.0,21.93,21.96,42000.0,15.8128,15.8632,15.8128,15.8344,42000.0
2011-12-02 12:10:00,21.95,22.0,21.93,21.93,36800.0,15.8272,15.8632,15.8128,15.8128,36800.0
2011-12-02 12:15:00,21.93,21.97,21.92,21.97,36400.0,15.8128,15.8416,15.8055,15.8416,36400.0
2011-12-02 12:20:00,21.98,22.01,21.96,22.0,41000.0,15.8488,15.8704,15.8344,15.8632,41000.0
2011-12-02 12:25:00,22.0,22.02,21.98,21.98,30400.0,15.8632,15.8776,15.8488,15.8488,30400.0
2011-12-02 12:30:00,21.99,22.0,21.97,22.0,28200.0,15.856,15.8632,15.8416,15.8632,28200.0
2011-12-02 12:35:00,22.0,22.01,21.96,21.99,29600.0,15.8632,15.8704,15.8344,15.856,29600.0
2011-12-02 12:40:00,21.99,22.0,21.95,21.95,22800.0,15.856,15.8632,15.8272,15.8272,22800.0
2011-12-02 12:45:00,21.95,22.01,21.93,22.0,37800.0,15.8272,15.8704,15.8128,15.8632,37800.0
2011-12-02 12:50:00,22.0,22.04,22.0,22.04,28800.0,15.8632,15.8921,15.8632,15.8921,28800.0
2011-12-02 12:55:00,22.04,22.04,22.0,22.01,23200.0,15.8921,15.8921,15.8632,15.8704,23200.0
2011-12-02 13:00:00,22.0,22.02,21.99,22.02,34600.0,15.8632,15.8776,15.856,15.8776,34600.0
2011-12-02 13:05:00,22.02,22.05,21.99,22.01,43400.0,15.8776,15.8993,15.856,15.8704,43400.0
2011-12-02 13:10:00,22.0,22.0,21.96,21.96,48200.0,15.8632,15.8632,15.8344,15.8344,48200.0
2011-12-02 13:15:00,21.96,22.03,21.96,22.03,23400.0,15.8344,15.8849,15.8344,15.8849,23400.0
2011-12-02 13:20:00,22.03,22.09,22.03,22.08,41000.0,15.8849,15.9281,15.8849,15.9209,41000.0
2011-12-02 13:25:00,22.07,22.11,22.07,22.07,45600.0,15.9137,15.9425,15.9137,15.9137,45600.0
2011-12-02 13:30:00,22.07,22.07,22.02,22.04,34800.0,15.9137,15.9137,15.8776,15.8921,34800.0
2011-12-02 13:35:00,22.03,22.03,21.99,22.0,31400.0,15.8849,15.8849,15.856,15.8632,31400.0
2011-12-02 13:40:00,22.0,22.06,22.0,22.02,24600.0,15.8632,15.9065,15.8632,15.8776,24600.0
2011-12-02 13:45:00,22.02,22.09,22.02,22.07,89400.0,15.8776,15.9281,15.8776,15.9137,89400.0
2011-12-02 13:50:00,22.07,22.08,22.04,22.06,97000.0,15.9137,15.9209,15.8921,15.9065,97000.0
2011-12-02 13:55:00,22.05,22.11,22.05,22.11,80400.0,15.8993,15.9425,15.8993,15.9425,80400.0
2011-12-02 14:00:00,22.11,22.12,22.06,22.06,83000.0,15.9425,15.9498,15.9065,15.9065,83000.0
2011-12-02 14:05:00,22.06,22.06,22.0,22.03,96600.0,15.9065,15.9065,15.8632,15.8849,96600.0
2011-12-02 14:10:00,22.03,22.05,22.02,22.05,57000.0,15.8849,15.8993,15.8776,15.8993,57000.0
2011-12-02 14:15:00,22.04,22.06,22.03,22.06,44200.0,15.8921,15.9065,15.8849,15.9065,44200.0
2011-12-02 14:20:00,22.07,22.1,22.05,22.09,55000.0,15.9137,15.9353,15.8993,15.9281,55000.0
2011-12-02 14:25:00,22.1,22.11,22.06,22.08,62600.0,15.9353,15.9425,15.9065,15.9209,62600.0
2011-12-02 14:30:00,22.07,22.08,22.03,22.04,68400.0,15.9137,15.9209,15.8849,15.8921,68400.0
2011-12-02 14:35:00,22.04,22.04,22.0,22.02,89400.0,15.8921,15.8921,15.8632,15.8776,89400.0
2011-12-02 14:40:00,22.01,22.04,22.01,22.02,59600.0,15.8704,15.8921,15.8704,15.8776,59600.0
2011-12-02 14:45:00,22.02,22.04,22.02,22.02,67400.0,15.8776,15.8921,15.8776,15.8776,67400.0
2011-12-02 14:50:00,22.02,22.03,21.99,21.99,92000.0,15.8776,15.8849,15.856,15.856,92000.0
2011-12-02 14:55:00,22.0,22.0,21.95,21.97,90600.0,15.8632,15.8632,15.8272,15.8416,90600.0
2011-12-02 15:00:00,21.98,22.02,21.95,22.0,94200.0,15.8488,15.8776,15.8272,15.8632,94200.0
2011-12-02 15:05:00,22.0,22.0,21.96,21.96,83600.0,15.8632,15.8632,15.8344,15.8344,83600.0
2011-12-02 15:10:00,21.96,22.0,21.95,22.0,97200.0,15.8344,15.8632,15.8272,15.8632,97200.0
2011-12-02 15:15:00,21.99,22.03,21.97,21.97,113600.0,15.856,15.8849,15.8416,15.8416,113600.0
2011-12-02 15:20:00,21.97,21.98,21.92,21.93,137000.0,15.8416,15.8488,15.8055,15.8128,137000.0
2011-12-02 15:25:00,21.92,21.95,21.9,21.93,117000.0,15.8055,15.8272,15.7911,15.8128,117000.0
2011-12-02 15:30:00,21.94,21.95,21.9,21.92,159200.0,15.82,15.8272,15.7911,15.8055,159200.0
2011-12-02 15:35:00,21.92,22.0,21.91,21.98,172400.0,15.8055,15.8632,15.7983,15.8488,172400.0
2011-12-02 15:40:00,21.98,22.0,21.88,21.88,160000.0,15.8488,15.8632,15.7767,15.7767,160000.0
2011-12-02 15:45:00,21.88,21.89,21.79,21.8,250200.0,15.7767,15.7839,15.7118,15.719,250200.0
2011-12-02 15:50:00,21.8,21.89,21.8,21.88,335400.0,15.719,15.7839,15.719,15.7767,335400.0
2011-12-02 15:55:00,21.88,21.91,21.85,21.86,354000.0,15.7767,15.7983,15.7551,15.7623,354000.0
2011-12-05 09:30:00,22.2,22.4,22.14,22.31,235000.0,16.0074,16.1517,15.9642,16.0868,235000.0
2011-12-05 09:35:00,22.32,22.41,22.31,22.36,120200.0,16.094,16.1589,16.0868,16.1228,120200.0
2011-12-05 09:40:00,22.36,22.37,22.27,22.29,52800.0,16.1228,16.13,16.0579,16.0723,52800.0
2011-12-05 09:45:00,22.29,22.29,22.25,22.25,36200.0,16.0723,16.0723,16.0435,16.0435,36200.0
2011-12-05 09:50:00,22.26,22.37,22.26,22.33,33600.0,16.0507,16.13,16.0507,16.1012,33600.0
2011-12-05 09:55:00,22.34,22.46,22.34,22.45,85200.0,16.1084,16.1949,16.1084,16.1877,85200.0
2011-12-05 10:00:00,22.44,22.49,22.36,22.42,196400.0,16.1805,16.2165,16.1228,16.1661,196400.0
2011-12-05 10:05:00,22.42,22.42,22.34,22.39,52000.0,16.1661,16.1661,16.1084,16.1444,52000.0
2011-12-05 10:10:00,22.4,22.46,22.4,22.46,38600.0,16.1517,16.1949,16.1517,16.1949,38600.0
2011-12-05 10:15:00,22.46,22.48,22.43,22.47,53400.0,16.1949,16.2093,16.1733,16.2021,53400.0
2011-12-05 10:20:00,22.47,22.49,22.44,22.49,31200.0,16.2021,16.2165,16.1805,16.2165,31200.0
2011-12-05 10:25:00,22.49,22.5,22.46,22.49,77200.0,16.2165,16.2238,16.1949,16.2165,77200.0
2011-12-05 10:30:00,22.5,22.54,22.49,22.53,89400.0,16.2238,16.2526,16.2165,16.2454,89400.0
2011-12-05 10:35:00,22.52,22.56,22.52,22.54,34400.0,16.2382,16.267,16.2382,16.2526,34400.0
2011-12-05 10:40:00,22.54,22.57,22.54,22.56,44000.0,16.2526,16.2742,16.2526,16.267,44000.0
2011-12-05 10:45:00,22.56,22.59,22.52,22.53,65200.0,16.267,16.2887,16.2382,16.2454,65200.0
2011-12-05 10:50:00,22.52,22.57,22.52,22.54,58800.0,16.2382,16.2742,16.2382,16.2526,58800.0
2011-12-05 10:55:00,22.54,22.54,22.51,22.52,62600.0,16.2526,16.2526,16.231,16.2382,62600.0
2011-12-05 11:00:00,22.52,22.53,22.5,22.52,64600.0,16.2382,16.2454,16.2238,16.2382,64600.0
2011-12-05 11:05:00,22.52,22.53,22.48,22.52,191000.0,16.2382,16.2454,16.2093,16.2382,191000.0
2011-12-05 11:10:00,22.52,22.56,22.51,22.56,64200.0,16.2382,16.267,16.231,16.267,64200.0
2011-12-05 11:15:00,22.56,22.59,22.56,22.57,57000.0,16.267,16.2887,16.267,16.2742,57000.0
2011-12-05 11:20:00,22.57,22.57,22.48,22.49,49000.0,16.2742,16.2742,16.2093,16.2165,49000.0
2011-12-05 11:25:00,22.49,22.56,22.49,22.55,63000.0,16.2165,16.267,16.2165,16.2598,63000.0
2011-12-05 11:30:00,22.55,22.56,22.52,22.52,41000.0,16.2598,16.267,16.2382,16.2382,41000.0
2011-12-05 11:35:00,22.52,22.57,22.5,22.57,29400.0,16.2382,16.2742,16.2238,16.2742,29400.0
2011-12-05 11:40:00,22.56,22.6,22.54,22.6,81000.0,16.267,16.2959,16.2526,16.2959,81000.0
2011-12-05 11:45:00,22.59,22.62,22.59,22.61,45800.0,16.2887,16.3103,16.2887,16.3031,45800.0
2011-12-05 11:50:00,22.61,22.61,22.57,22.6,59800.0,16.3031,16.3031,16.2742,16.2959,59800.0
2011-12-05 11:55:00,22.6,22.6,22.55,22.58,35400.0,16.2959,16.2959,16.2598,16.2814,35400.0
2011-12-05 12:00:00,22.57,22.59,22.54,22.57,36600.0,16.2742,16.2887,16.2526,16.2742,36600.0
2011-12-05 12:05:00,22.57,22.63,22.57,22.63,61600.0,16.2742,16.3175,16.2742,16.3175,61600.0
2011-12-05 12:10:00,22.62,22.65,22.62,22.63,69200.0,16.3103,16.3319,16.3103,16.3175,69200.0
2011-12-05 12:15:00,22.63,22.66,22.62,22.66,43600.0,16.3175,16.3391,16.3103,16.3391,43600.0
2011-12-05 12:20:00,22.66,22.66,22.61,22.65,70200.0,16.3391,16.3391,16.3031,16.3319,70200.0
2011-12-05 12:25:00,22.66,22.66,22.64,22.64,31000.0,16.3391,16.3391,16.3247,16.3247,31000.0
2011-12-05 12:30:00,22.64,22.67,22.64,22.67,42200.0,16.3247,16.3463,16.3247,16.3463,42200.0
2011-12-05 12:35:00,22.67,22.68,22.66,22.66,61600.0,16.3463,16.3535,16.3391,16.3391,61600.0
2011-12-05 12:40:00,22.65,22.68,22.65,22.68,33800.0,16.3319,16.3535,16.3319,16.3535,33800.0
2011-12-05 12:45:00,22.68,22.71,22.68,22.71,50200.0,16.3535,16.3752,16.3535,16.3752,50200.0
2011-12-05 12:50:00,22.71,22.76,22.68,22.76,101800.0,16.3752,16.4112,16.3535,16.4112,101800.0
2011-12-05 12:55:00,22.77,22.78,22.68,22.68,56400.0,16.4184,16.4257,16.3535,16.3535,56400.0
2011-12-05 13:00:00,22.68,22.73,22.66,22.66,87000.0,16.3535,16.3896,16.3391,16.3391,87000.0
2011-12-05 13:05:00,22.66,22.71,22.66,22.71,111600.0,16.3391,16.3752,16.3391,16.3752,111600.0
2011-12-05 13:10:00,22.72,22.73,22.71,22.72,40600.0,16.3824,16.3896,16.3752,16.3824,40600.0
2011-12-05 13:15:00,22.72,22.74,22.72,22.72,87200.0,16.3824,16.3968,16.3824,16.3824,87200.0
2011-12-05 13:20:00,22.73,22.73,22.68,22.68,48000.0,16.3896,16.3896,16.3535,16.3535,48000.0
2011-12-05 13:25:00,22.68,22.69,22.66,22.68,41800.0,16.3535,16.3608,16.3391,16.3535,41800.0
2011-12-05 13:30:00,22.68,22.68,22.66,22.67,26800.0,16.3535,16.3535,16.3391,16.3463,26800.0
2011-12-05 13:35:00,22.67,22.7,22.65,22.68,70200.0,16.3463,16.368,16.3319,16.3535,70200.0
2011-12-05 13:40:00,22.68,22.68,22.53,22.57,81400.0,16.3535,16.3535,16.2454,16.2742,81400.0
2011-12-05 13:45:00,22.58,22.59,22.41,22.41,122400.0,16.2814,16.2887,16.1589,16.1589,122400.0
2011-12-05 13:50:00,22.41,22.47,22.4,22.41,168600.0,16.1589,16.2021,16.1517,16.1589,168600.0
2011-12-05 13:55:00,22.41,22.49,22.41,22.43,82400.0,16.1589,16.2165,16.1589,16.1733,82400.0
2011-12-05 14:00:00,22.42,22.43,22.32,22.33,79600.0,16.1661,16.1733,16.094,16.1012,79600.0
2011-12-05 14:05:00,22.34,22.34,22.2,22.25,106200.0,16.1084,16.1084,16.0074,16.0435,106200.0
2011-12-05 14:10:00,22.25,22.33,22.25,22.29,96400.0,16.0435,16.1012,16.0435,16.0723,96400.0
2011-12-05 14:15:00,22.28,22.32,22.24,22.29,163000.0,16.0651,16.094,16.0363,16.0723,163000.0
2011-12-05 14:20:00,22.29,22.29,22.21,22.21,89000.0,16.0723,16.0723,16.0146,16.0146,89000.0
2011-12-05 14:25:00,22.21,22.27,22.17,22.27,66000.0,16.0146,16.0579,15.9858,16.0579,66000.0
2011-12-05 14:30:00,22.26,22.26,22.2,22.23,60600.0,16.0507,16.0507,16.0074,16.0291,60600.0
2011-12-05 14:35:00,22.22,22.26,22.22,22.25,60600.0,16.0219,16.0507,16.0219,16.0435,60600.0
2011-12-05 14:40:00,22.25,22.27,22.24,22.24,141800.0,16.0435,16.0579,16.0363,16.0363,141800.0
2011-12-05 14:45:00,22.24,22.26,22.24,22.25,52800.0,16.0363,16.0507,16.0363,16.0435,52800.0
2011-12-05 14:50:00,22.25,22.27,22.24,22.24,54200.0,16.0435,16.0579,16.0363,16.0363,54200.0
2011-12-05 14:55:00,22.24,22.29,22.23,22.28,87200.0,16.0363,16.0723,16.0291,16.0651,87200.0
2011-12-05 15:00:00,22.29,22.31,22.25,22.31,93800.0,16.0723,16.0868,16.0435,16.0868,93800.0
2011-12-05 15:05:00,22.31,22.33,22.13,22.16,287400.0,16.0868,16.1012,15.957,15.9786,287400.0
2011-12-05 15:10:00,22.16,22.17,22.06,22.06,179600.0,15.9786,15.9858,15.9065,15.9065,179600.0
2011-12-05 15:15:00,22.06,22.07,21.97,22.02,181600.0,15.9065,15.9137,15.8416,15.8776,181600.0
2011-12-05 15:20:00,22.02,22.07,22.01,22.06,95600.0,15.8776,15.9137,15.8704,15.9065,95600.0
2011-12-05 15:25:00,22.05,22.08,22.01,22.04,103400.0,15.8993,15.9209,15.8704,15.8921,103400.0
2011-12-05 15:30:00,22.03,22.09,21.99,22.07,167800.0,15.8849,15.9281,15.856,15.9137,167800.0
2011-12-05 15:35:00,22.07,22.07,22.02,22.03,101400.0,15.9137,15.9137,15.8776,15.8849,101400.0
2011-12-05 15:40:00,22.02,22.08,21.98,22.07,126000.0,15.8776,15.9209,15.8488,15.9137,126000.0
2011-12-05 15:45:00,22.07,22.15,22.05,22.13,172800.0,15.9137,15.9714,15.8993,15.957,172800.0
2011-12-05 15:50:00,22.13,22.18,22.1,22.17,164400.0,15.957,15.993,15.9353,15.9858,164400.0
2011-12-05 15:55:00,22.17,22.23,22.16,22.21,459600.0,15.9858,16.0291,15.9786,16.0146,459600.0
2011-12-06 09:30:00,22.31,22.33,22.09,22.16,206600.0,16.0868,16.1012,15.9281,15.9786,206600.0
2011-12-06 09:35:00,22.16,22.27,22.16,22.18,90000.0,15.9786,16.0579,15.9786,15.993,90000.0
2011-12-06 09:40:00,22.18,22.24,22.07,22.07,96600.0,15.993,16.0363,15.9137,15.9137,96600.0
2011-12-06 09:45:00,22.09,22.11,22.03,22.05,88800.0,15.9281,15.9425,15.8849,15.8993,88800.0
2011-12-06 09:50:00,22.04,22.12,22.03,22.11,79200.0,15.8921,15.9498,15.8849,15.9425,79200.0
2011-12-06 09:55:00,22.11,22.21,22.11,22.17,53400.0,15.9425,16.0146,15.9425,15.9858,53400.0
2011-12-06 10:00:00,22.17,22.25,22.17,22.21,72400.0,15.9858,16.0435,15.9858,16.0146,72400.0
2011-12-06 10:05:00,22.21,22.23,22.18,22.2,47600.0,16.0146,16.0291,15.993,16.0074,47600.0
2011-12-06 10:10:00,22.2,22.25,22.17,22.23,87800.0,16.0074,16.0435,15.9858,16.0291,87800.0
2011-12-06 10:15:00,22.24,22.3,22.24,22.27,97000.0,16.0363,16.0795,16.0363,16.0579,97000.0
2011-12-06 10:20:00,22.27,22.32,22.24,22.31,93800.0,16.0579,16.094,16.0363,16.0868,93800.0
2011-12-06 10:25:00,22.31,22.32,22.28,22.31,70000.0,16.0868,16.094,16.0651,16.0868,70000.0
2011-12-06 10:30:00,22.31,22.36,22.31,22.35,83800.0,16.0868,16.1228,16.0868,16.1156,83800.0
2011-12-06 10:35:00,22.34,22.34,22.31,22.33,55600.0,16.1084,16.1084,16.0868,16.1012,55600.0
2011-12-06 10:40:00,22.33,22.33,22.3,22.33,69200.0,16.1012,16.1012,16.0795,16.1012,69200.0
2011-12-06 10:45:00,22.33,22.34,22.29,22.33,123200.0,16.1012,16.1084,16.0723,16.1012,123200.0
2011-12-06 10:50:00,22.34,22.34,22.29,22.29,90200.0,16.1084,16.1084,16.0723,16.0723,90200.0
2011-12-06 10:55:00,22.29,22.31,22.28,22.28,53400.0,16.0723,16.0868,16.0651,16.0651,53400.0
2011-12-06 11:00:00,22.28,22.33,22.28,22.33,44600.0,16.0651,16.1012,16.0651,16.1012,44600.0
2011-12-06 11:05:00,22.33,22.36,22.31,22.32,58800.0,16.1012,16.1228,16.0868,16.094,58800.0
2011-12-06 11:10:00,22.31,22.36,22.3,22.36,79800.0,16.0868,16.1228,16.0795,16.1228,79800.0
2011-12-06 11:15:00,22.35,22.36,22.31,22.31,44400.0,16.1156,16.1228,16.0868,16.0868,44400.0
2011-12-06 11:20:00,22.32,22.39,22.31,22.37,75400.0,16.094,16.1444,16.0868,16.13,75400.0
2011-12-06 11:25:00,22.37,22.39,22.36,22.36,45000.0,16.13,16.1444,16.1228,16.1228,45000.0
2011-12-06 11:30:00,22.36,22.39,22.34,22.34,45600.0,16.1228,16.1444,16.1084,16.1084,45600.0
2011-12-06 11:35:00,22.34,22.34,22.3,22.33,80000.0,16.1084,16.1084,16.0795,16.1012,80000.0
2011-12-06 11:40:00,22.33,22.34,22.32,22.32,66200.0,16.1012,16.1084,16.094,16.094,66200.0
2011-12-06 11:45:00,22.32,22.33,22.3,22.3,83400.0,16.094,16.1012,16.0795,16.0795,83400.0
2011-12-06 11:50:00,22.3,22.36,22.3,22.36,33400.0,16.0795,16.1228,16.0795,16.1228,33400.0
2011-12-06 11:55:00,22.36,22.41,22.35,22.36,90600.0,16.1228,16.1589,16.1156,16.1228,90600.0
2011-12-06 12:00:00,22.36,22.36,22.32,22.32,37800.0,16.1228,16.1228,16.094,16.094,37800.0
2011-12-06 12:05:00,22.33,22.33,22.3,22.33,54800.0,16.1012,16.1012,16.0795,16.1012,54800.0
2011-12-06 12:10:00,22.33,22.39,22.33,22.38,29600.0,16.1012,16.1444,16.1012,16.1372,29600.0
2011-12-06 12:15:00,22.38,22.41,22.38,22.39,50800.0,16.1372,16.1589,16.1372,16.1444,50800.0
2011-12-06 12:20:00,22.39,22.4,22.35,22.38,75400.0,16.1444,16.1517,16.1156,16.1372,75400.0
2011-12-06 12:25:00,22.37,22.43,22.36,22.43,39600.0,16.13,16.1733,16.1228,16.1733,39600.0
2011-12-06 12:30:00,22.43,22.45,22.38,22.39,67200.0,16.1733,16.1877,16.1372,16.1444,67200.0
2011-12-06 12:35:00,22.38,22.41,22.36,22.4,40200.0,16.1372,16.1589,16.1228,16.1517,40200.0
2011-12-06 12:40:00,22.4,22.4,22.33,22.33,57400.0,16.1517,16.1517,16.1012,16.1012,57400.0
2011-12-06 12:45:00,22.34,22.36,22.33,22.34,44000.0,16.1084,16.1228,16.1012,16.1084,44000.0
2011-12-06 12:50:00,22.34,22.36,22.31,22.35,53600.0,16.1084,16.1228,16.0868,16.1156,53600.0
2011-12-06 12:55:00,22.35,22.38,22.35,22.36,23000.0,16.1156,16.1372,16.1156,16.1228,23000.0
2011-12-06 13:00:00,22.36,22.36,22.31,22.31,45400.0,16.1228,16.1228,16.0868,16.0868,45400.0
2011-12-06 13:05:00,22.31,22.31,22.28,22.28,43000.0,16.0868,16.0868,16.0651,16.0651,43000.0
2011-12-06 13:10:00,22.28,22.28,22.24,22.27,48000.0,16.0651,16.0651,16.0363,16.0579,48000.0
2011-12-06 13:15:00,22.27,22.34,22.27,22.29,94600.0,16.0579,16.1084,16.0579,16.0723,94600.0
2011-12-06 13:20:00,22.29,22.33,22.29,22.33,77000.0,16.0723,16.1012,16.0723,16.1012,77000.0
2011-12-06 13:25:00,22.33,22.33,22.31,22.33,33200.0,16.1012,16.1012,16.0868,16.1012,33200.0
2011-12-06 13:30:00,22.34,22.36,22.33,22.35,41600.0,16.1084,16.1228,16.1012,16.1156,41600.0
2011-12-06 13:35:00,22.35,22.36,22.33,22.36,63600.0,16.1156,16.1228,16.1012,16.1228,63600.0
2011-12-06 13:40:00,22.36,22.36,22.33,22.34,53000.0,16.1228,16.1228,16.1012,16.1084,53000.0
2011-12-06 13:45:00,22.34,22.36,22.32,22.32,76400.0,16.1084,16.1228,16.094,16.094,76400.0
2011-12-06 13:50:00,22.32,22.39,22.32,22.39,55800.0,16.094,16.1444,16.094,16.1444,55800.0
2011-12-06 13:55:00,22.39,22.41,22.35,22.36,55400.0,16.1444,16.1589,16.1156,16.1228,55400.0
2011-12-06 14:00:00,22.36,22.38,22.32,22.36,67600.0,16.1228,16.1372,16.094,16.1228,67600.0
2011-12-06 14:05:00,22.36,22.38,22.33,22.33,43400.0,16.1228,16.1372,16.1012,16.1012,43400.0
2011-12-06 14:10:00,22.34,22.35,22.31,22.34,60400.0,16.1084,16.1156,16.0868,16.1084,60400.0
2011-12-06 14:15:00,22.34,22.4,22.34,22.36,75400.0,16.1084,16.1517,16.1084,16.1228,75400.0
2011-12-06 14:20:00,22.37,22.39,22.34,22.35,62200.0,16.13,16.1444,16.1084,16.1156,62200.0
2011-12-06 14:25:00,22.35,22.38,22.35,22.37,66400.0,16.1156,16.1372,16.1156,16.13,66400.0
2011-12-06 14:30:00,22.37,22.41,22.36,22.4,77200.0,16.13,16.1589,16.1228,16.1517,77200.0
2011-12-06 14:35:00,22.4,22.45,22.35,22.43,49400.0,16.1517,16.1877,16.1156,16.1733,49400.0
2011-12-06 14:40:00,22.43,22.49,22.43,22.47,72400.0,16.1733,16.2165,16.1733,16.2021,72400.0
2011-12-06 14:45:00,22.47,22.48,22.45,22.47,51400.0,16.2021,16.2093,16.1877,16.2021,51400.0
2011-12-06 14:50:00,22.47,22.51,22.46,22.5,67800.0,16.2021,16.231,16.1949,16.2238,67800.0
2011-12-06 14:55:00,22.5,22.53,22.5,22.5,63200.0,16.2238,16.2454,16.2238,16.2238,63200.0
2011-12-06 15:00:00,22.5,22.56,22.5,22.53,74000.0,16.2238,16.267,16.2238,16.2454,74000.0
2011-12-06 15:05:00,22.53,22.53,22.49,22.5,122800.0,16.2454,16.2454,16.2165,16.2238,122800.0
2011-12-06 15:10:00,22.5,22.59,22.5,22.58,65200.0,16.2238,16.2887,16.2238,16.2814,65200.0
2011-12-06 15:15:00,22.58,22.6,22.54,22.54,80000.0,16.2814,16.2959,16.2526,16.2526,80000.0
2011-12-06 15:20:00,22.55,22.58,22.52,22.53,153600.0,16.2598,16.2814,16.2382,16.2454,153600.0
2011-12-06 15:25:00,22.53,22.57,22.43,22.44,201600.0,16.2454,16.2742,16.1733,16.1805,201600.0
2011-12-06 15:30:00,22.44,22.49,22.44,22.48,182400.0,16.1805,16.2165,16.1805,16.2093,182400.0
2011-12-06 15:35:00,22.49,22.52,22.48,22.49,86200.0,16.2165,16.2382,16.2093,16.2165,86200.0
2011-12-06 15:40:00,22.5,22.52,22.43,22.43,136800.0,16.2238,16.2382,16.1733,16.1733,136800.0
2011-12-06 15:45:00,22.43,22.46,22.4,22.43,230600.0,16.1733,16.1949,16.1517,16.1733,230600.0
2011-12-06 15:50:00,22.43,22.44,22.41,22.41,206400.0,16.1733,16.1805,16.1589,16.1589,206400.0
2011-12-06 15:55:00,22.41,22.43,22.39,22.4,328600.0,16.1589,16.1733,16.1444,16.1517,328600.0
2011-12-07 09:30:00,22.22,22.27,22.09,22.13,142200.0,16.0219,16.0579,15.9281,15.957,142200.0
2011-12-07 09:35:00,22.12,22.13,22.04,22.04,63600.0,15.9498,15.957,15.8921,15.8921,63600.0
2011-12-07 09:40:00,22.05,22.06,22.0,22.04,98600.0,15.8993,15.9065,15.8632,15.8921,98600.0
2011-12-07 09:45:00,22.04,22.07,22.01,22.05,82000.0,15.8921,15.9137,15.8704,15.8993,82000.0
2011-12-07 09:50:00,22.05,22.09,22.05,22.07,64800.0,15.8993,15.9281,15.8993,15.9137,64800.0
2011-12-07 09:55:00,22.06,22.14,22.02,22.13,74600.0,15.9065,15.9642,15.8776,15.957,74600.0
2011-12-07 10:00:00,22.12,22.14,22.09,22.14,37000.0,15.9498,15.9642,15.9281,15.9642,37000.0
2011-12-07 10:05:00,22.13,22.13,22.04,22.05,64400.0,15.957,15.957,15.8921,15.8993,64400.0
2011-12-07 10:10:00,22.04,22.09,22.04,22.09,37200.0,15.8921,15.9281,15.8921,15.9281,37200.0
2011-12-07 10:15:00,22.09,22.09,22.04,22.06,28800.0,15.9281,15.9281,15.8921,15.9065,28800.0
2011-12-07 10:20:00,22.07,22.08,22.0,22.01,71400.0,15.9137,15.9209,15.8632,15.8704,71400.0
2011-12-07 10:25:00,22.02,22.02,21.94,21.97,52600.0,15.8776,15.8776,15.82,15.8416,52600.0
2011-12-07 10:30:00,21.96,21.99,21.91,21.98,74800.0,15.8344,15.856,15.7983,15.8488,74800.0
2011-12-07 10:35:00,21.97,21.99,21.94,21.99,51800.0,15.8416,15.856,15.82,15.856,51800.0
2011-12-07 10:40:00,21.99,22.03,21.97,22.03,45000.0,15.856,15.8849,15.8416,15.8849,45000.0
2011-12-07 10:45:00,22.04,22.09,22.04,22.07,44600.0,15.8921,15.9281,15.8921,15.9137,44600.0
2011-12-07 10:50:00,22.07,22.07,22.05,22.06,63600.0,15.9137,15.9137,15.8993,15.9065,63600.0
2011-12-07 10:55:00,22.06,22.06,22.0,22.06,34800.0,15.9065,15.9065,15.8632,15.9065,34800.0
2011-12-07 11:00:00,22.06,22.11,22.05,22.08,46000.0,15.9065,15.9425,15.8993,15.9209,46000.0
2011-12-07 11:05:00,22.08,22.13,22.08,22.09,47400.0,15.9209,15.957,15.9209,15.9281,47400.0
2011-12-07 11:10:00,22.08,22.09,22.05,22.05,38600.0,15.9209,15.9281,15.8993,15.8993,38600.0
2011-12-07 11:15:00,22.05,22.06,22.02,22.04,42600.0,15.8993,15.9065,15.8776,15.8921,42600.0
2011-12-07 11:20:00,22.04,22.14,22.02,22.14,62800.0,15.8921,15.9642,15.8776,15.9642,62800.0
2011-12-07 11:25:00,22.13,22.19,22.13,22.17,42800.0,15.957,16.0002,15.957,15.9858,42800.0
2011-12-07 11:30:00,22.18,22.22,22.18,22.2,42600.0,15.993,16.0219,15.993,16.0074,42600.0
2011-12-07 11:35:00,22.21,22.24,22.21,22.24,51600.0,16.0146,16.0363,16.0146,16.0363,51600.0
2011-12-07 11:40:00,22.24,22.25,22.16,22.18,36000.0,16.0363,16.0435,15.9786,15.993,36000.0
2011-12-07 11:45:00,22.18,22.18,22.12,22.15,56600.0,15.993,15.993,15.9498,15.9714,56600.0
2011-12-07 11:50:00,22.15,22.18,22.15,22.15,19600.0,15.9714,15.993,15.9714,15.9714,19600.0
2011-12-07 11:55:00,22.15,22.18,22.13,22.16,49400.0,15.9714,15.993,15.957,15.9786,49400.0
2011-12-07 12:00:00,22.16,22.18,22.15,22.16,61000.0,15.9786,15.993,15.9714,15.9786,61000.0
2011-12-07 12:05:00,22.16,22.17,22.13,22.15,31000.0,15.9786,15.9858,15.957,15.9714,31000.0
2011-12-07 12:10:00,22.15,22.16,22.08,22.1,54400.0,15.9714,15.9786,15.9209,15.9353,54400.0
2011-12-07 12:15:00,22.1,22.11,22.09,22.09,24000.0,15.9353,15.9425,15.9281,15.9281,24000.0
2011-12-07 12:20:00,22.1,22.15,22.09,22.15,26400.0,15.9353,15.9714,15.9281,15.9714,26400.0
2011-12-07 12:25:00,22.15,22.26,22.15,22.26,43600.0,15.9714,16.0507,15.9714,16.0507,43600.0
2011-12-07 12:30:00,22.25,22.29,22.25,22.25,34600.0,16.0435,16.0723,16.0435,16.0435,34600.0
2011-12-07 12:35:00,22.25,22.27,22.22,22.24,27600.0,16.0435,16.0579,16.0219,16.0363,27600.0
2011-12-07 12:40:00,22.24,22.29,22.23,22.29,15200.0,16.0363,16.0723,16.0291,16.0723,15200.0
2011-12-07 12:45:00,22.3,22.31,22.28,22.28,25200.0,16.0795,16.0868,16.0651,16.0651,25200.0
2011-12-07 12:50:00,22.28,22.33,22.28,22.3,117800.0,16.0651,16.1012,16.0651,16.0795,117800.0
2011-12-07 12:55:00,22.31,22.33,22.3,22.33,24600.0,16.0868,16.1012,16.0795,16.1012,24600.0
2011-12-07 13:00:00,22.32,22.33,22.31,22.31,39200.0,16.094,16.1012,16.0868,16.0868,39200.0
2011-12-07 13:05:00,22.31,22.34,22.29,22.29,31800.0,16.0868,16.1084,16.0723,16.0723,31800.0
2011-12-07 13:10:00,22.29,22.3,22.2,22.2,63800.0,16.0723,16.0795,16.0074,16.0074,63800.0
2011-12-07 13:15:00,22.2,22.25,22.19,22.25,32800.0,16.0074,16.0435,16.0002,16.0435,32800.0
2011-12-07 13:20:00,22.25,22.25,22.22,22.22,29200.0,16.0435,16.0435,16.0219,16.0219,29200.0
2011-12-07 13:25:00,22.23,22.27,22.22,22.26,32600.0,16.0291,16.0579,16.0219,16.0507,32600.0
2011-12-07 13:30:00,22.27,22.27,22.24,22.25,121600.0,16.0579,16.0579,16.0363,16.0435,121600.0
2011-12-07 13:35:00,22.25,22.28,22.25,22.27,28200.0,16.0435,16.0651,16.0435,16.0579,28200.0
2011-12-07 13:40:00,22.26,22.27,22.22,22.22,20200.0,16.0507,16.0579,16.0219,16.0219,20200.0
2011-12-07 13:45:00,22.22,22.22,22.17,22.18,39000.0,16.0219,16.0219,15.9858,15.993,39000.0
2011-12-07 13:50:00,22.18,22.22,22.18,22.22,33200.0,15.993,16.0219,15.993,16.0219,33200.0
2011-12-07 13:55:00,22.23,22.25,22.23,22.24,18600.0,16.0291,16.0435,16.0291,16.0363,18600.0
2011-12-07 14:00:00,22.24,22.25,22.22,22.23,39200.0,16.0363,16.0435,16.0219,16.0291,39200.0
2011-12-07 14:05:00,22.23,22.23,22.14,22.16,42400.0,16.0291,16.0291,15.9642,15.9786,42400.0
2011-12-07 14:10:00,22.16,22.2,22.16,22.18,34800.0,15.9786,16.0074,15.9786,15.993,34800.0
2011-12-07 14:15:00,22.17,22.22,22.17,22.19,33200.0,15.9858,16.0219,15.9858,16.0002,33200.0
2011-12-07 14:20:00,22.18,22.24,22.18,22.24,28000.0,15.993,16.0363,15.993,16.0363,28000.0
2011-12-07 14:25:00,22.24,22.3,22.24,22.29,33200.0,16.0363,16.0795,16.0363,16.0723,33200.0
2011-12-07 14:30:00,22.3,22.31,22.26,22.28,36200.0,16.0795,16.0868,16.0507,16.0651,36200.0
2011-12-07 14:35:00,22.28,22.28,22.23,22.27,60600.0,16.0651,16.0651,16.0291,16.0579,60600.0
2011-12-07 14:40:00,22.27,22.28,22.17,22.17,88000.0,16.0579,16.0651,15.9858,15.9858,88000.0
2011-12-07 14:45:00,22.18,22.23,22.15,22.16,96000.0,15.993,16.0291,15.9714,15.9786,96000.0
2011-12-07 14:50:00,22.16,22.2,22.15,22.18,32800.0,15.9786,16.0074,15.9714,15.993,32800.0
2011-12-07 14:55:00,22.19,22.2,22.16,22.17,40600.0,16.0002,16.0074,15.9786,15.9858,40600.0
2011-12-07 15:00:00,22.18,22.22,22.17,22.19,40000.0,15.993,16.0219,15.9858,16.0002,40000.0
2011-12-07 15:05:00,22.2,22.21,22.17,22.17,29000.0,16.0074,16.0146,15.9858,15.9858,29000.0
2011-12-07 15:10:00,22.17,22.18,22.15,22.17,37400.0,15.9858,15.993,15.9714,15.9858,37400.0
2011-12-07 15:15:00,22.18,22.28,22.18,22.25,90800.0,15.993,16.0651,15.993,16.0435,90800.0
2011-12-07 15:20:00,22.25,22.3,22.25,22.29,54600.0,16.0435,16.0795,16.0435,16.0723,54600.0
2011-12-07 15:25:00,22.29,22.33,22.27,22.29,103400.0,16.0723,16.1012,16.0579,16.0723,103400.0
2011-12-07 15:30:00,22.3,22.34,22.27,22.31,101800.0,16.0795,16.1084,16.0579,16.0868,101800.0
2011-12-07 15:35:00,22.31,22.45,22.31,22.45,104200.0,16.0868,16.1877,16.0868,16.1877,104200.0
2011-12-07 15:40:00,22.46,22.58,22.45,22.47,331200.0,16.1949,16.2814,16.1877,16.2021,331200.0
2011-12-07 15:45:00,22.47,22.52,22.44,22.51,195800.0,16.2021,16.2382,16.1805,16.231,195800.0
2011-12-07 15:50:00,22.51,22.53,22.47,22.5,280800.0,16.231,16.2454,16.2021,16.2238,280800.0
2011-12-07 15:55:00,22.5,22.54,22.42,22.43,934600.0,16.2238,16.2526,16.1661,16.1733,934600.0
2011-12-08 09:30:00,22.24,22.26,22.07,22.16,158600.0,16.0363,16.0507,15.9137,15.9786,158600.0
2011-12-08 09:35:00,22.13,22.13,22.02,22.06,36400.0,15.957,15.957,15.8776,15.9065,36400.0
2011-12-08 09:40:00,22.06,22.11,22.04,22.09,99200.0,15.9065,15.9425,15.8921,15.9281,99200.0
2011-12-08 09:45:00,22.09,22.13,22.03,22.03,137800.0,15.9281,15.957,15.8849,15.8849,137800.0
2011-12-08 09:50:00,22.02,22.07,21.92,21.93,65200.0,15.8776,15.9137,15.8055,15.8128,65200.0
2011-12-08 09:55:00,21.93,21.97,21.9,21.91,46800.0,15.8128,15.8416,15.7911,15.7983,46800.0
2011-12-08 10:00:00,21.9,21.92,21.75,21.76,153000.0,15.7911,15.8055,15.683,15.6902,153000.0
2011-12-08 10:05:00,21.76,21.8,21.72,21.73,104600.0,15.6902,15.719,15.6613,15.6685,104600.0
2011-12-08 10:10:00,21.73,21.83,21.71,21.79,61200.0,15.6685,15.7406,15.6541,15.7118,61200.0
2011-12-08 10:15:00,21.79,21.79,21.71,21.71,39200.0,15.7118,15.7118,15.6541,15.6541,39200.0
2011-12-08 10:20:00,21.71,21.78,21.69,21.75,45800.0,15.6541,15.7046,15.6397,15.683,45800.0
2011-12-08 10:25:00,21.75,21.8,21.73,21.73,54000.0,15.683,15.719,15.6685,15.6685,54000.0
2011-12-08 10:30:00,21.73,21.78,21.73,21.75,171000.0,15.6685,15.7046,15.6685,15.683,171000.0
2011-12-08 10:35:00,21.75,21.75,21.68,21.7,92200.0,15.683,15.683,15.6325,15.6469,92200.0
2011-12-08 10:40:00,21.7,21.73,21.68,21.73,55200.0,15.6469,15.6685,15.6325,15.6685,55200.0
2011-12-08 10:45:00,21.72,21.77,21.68,21.71,130200.0,15.6613,15.6974,15.6325,15.6541,130200.0
2011-12-08 10:50:00,21.73,21.75,21.69,21.7,79000.0,15.6685,15.683,15.6397,15.6469,79000.0
2011-12-08 10:55:00,21.7,21.71,21.66,21.66,96200.0,15.6469,15.6541,15.6181,15.6181,96200.0
2011-12-08 11:00:00,21.66,21.7,21.64,21.66,122000.0,15.6181,15.6469,15.6036,15.6181,122000.0
2011-12-08 11:05:00,21.66,21.7,21.6,21.65,124600.0,15.6181,15.6469,15.5748,15.6109,124600.0
2011-12-08 11:10:00,21.64,21.67,21.6,21.64,70200.0,15.6036,15.6253,15.5748,15.6036,70200.0
2011-12-08 11:15:00,21.62,21.66,21.58,21.58,94800.0,15.5892,15.6181,15.5604,15.5604,94800.0
2011-12-08 11:20:00,21.59,21.63,21.58,21.6,44200.0,15.5676,15.5964,15.5604,15.5748,44200.0
2011-12-08 11:25:00,21.6,21.61,21.56,21.56,41000.0,15.5748,15.582,15.546,15.546,41000.0
2011-12-08 11:30:00,21.56,21.63,21.55,21.6,60000.0,15.546,15.5964,15.5388,15.5748,60000.0
2011-12-08 11:35:00,21.6,21.63,21.5,21.51,112800.0,15.5748,15.5964,15.5027,15.5099,112800.0
2011-12-08 11:40:00,21.5,21.57,21.49,21.55,40200.0,15.5027,15.5532,15.4955,15.5388,40200.0
2011-12-08 11:45:00,21.56,21.62,21.56,21.6,87000.0,15.546,15.5892,15.546,15.5748,87000.0
2011-12-08 11:50:00,21.59,21.64,21.58,21.62,110000.0,15.5676,15.6036,15.5604,15.5892,110000.0
2011-12-08 11:55:00,21.62,21.63,21.58,21.58,29200.0,15.5892,15.5964,15.5604,15.5604,29200.0
2011-12-08 12:00:00,21.58,21.58,21.5,21.51,139600.0,15.5604,15.5604,15.5027,15.5099,139600.0
2011-12-08 12:05:00,21.52,21.61,21.52,21.61,44200.0,15.5171,15.582,15.5171,15.582,44200.0
2011-12-08 12:10:00,21.61,21.68,21.61,21.67,51800.0,15.582,15.6325,15.582,15.6253,51800.0
2011-12-08 12:15:00,21.66,21.72,21.66,21.68,44800.0,15.6181,15.6613,15.6181,15.6325,44800.0
2011-12-08 12:20:00,21.68,21.69,21.62,21.62,40600.0,15.6325,15.6397,15.5892,15.5892,40600.0
2011-12-08 12:25:00,21.61,21.63,21.56,21.57,64000.0,15.582,15.5964,15.546,15.5532,64000.0
2011-12-08 12:30:00,21.57,21.58,21.52,21.57,88400.0,15.5532,15.5604,15.5171,15.5532,88400.0
2011-12-08 12:35:00,21.58,21.58,21.48,21.48,81800.0,15.5604,15.5604,15.4883,15.4883,81800.0
2011-12-08 12:40:00,21.48,21.56,21.48,21.5,76000.0,15.4883,15.546,15.4883,15.5027,76000.0
2011-12-08 12:45:00,21.5,21.52,21.49,21.5,87200.0,15.5027,15.5171,15.4955,15.5027,87200.0
2011-12-08 12:50:00,21.5,21.52,21.47,21.48,96600.0,15.5027,15.5171,15.4811,15.4883,96600.0
2011-12-08 12:55:00,21.49,21.5,21.48,21.48,39400.0,15.4955,15.5027,15.4883,15.4883,39400.0
2011-12-08 13:00:00,21.48,21.49,21.44,21.46,49200.0,15.4883,15.4955,15.4594,15.4739,49200.0
2011-12-08 13:05:00,21.45,21.45,21.41,21.43,45200.0,15.4666,15.4666,15.4378,15.4522,45200.0
2011-12-08 13:10:00,21.43,21.47,21.41,21.47,85600.0,15.4522,15.4811,15.4378,15.4811,85600.0
2011-12-08 13:15:00,21.47,21.47,21.42,21.46,39200.0,15.4811,15.4811,15.445,15.4739,39200.0
2011-12-08 13:20:00,21.46,21.47,21.43,21.46,65400.0,15.4739,15.4811,15.4522,15.4739,65400.0
2011-12-08 13:25:00,21.45,21.51,21.44,21.48,89200.0,15.4666,15.5099,15.4594,15.4883,89200.0
2011-12-08 13:30:00,21.48,21.49,21.46,21.47,30200.0,15.4883,15.4955,15.4739,15.4811,30200.0
2011-12-08 13:35:00,21.47,21.5,21.46,21.49,48600.0,15.4811,15.5027,15.4739,15.4955,48600.0
2011-12-08 13:40:00,21.49,21.52,21.48,21.5,74200.0,15.4955,15.5171,15.4883,15.5027,74200.0
2011-12-08 13:45:00,21.49,21.5,21.47,21.47,69600.0,15.4955,15.5027,15.4811,15.4811,69600.0
2011-12-08 13:50:00,21.47,21.5,21.45,21.47,30200.0,15.4811,15.5027,15.4666,15.4811,30200.0
2011-12-08 13:55:00,21.47,21.5,21.46,21.5,28000.0,15.4811,15.5027,15.4739,15.5027,28000.0
2011-12-08 14:00:00,21.5,21.5,21.43,21.43,38200.0,15.5027,15.5027,15.4522,15.4522,38200.0
2011-12-08 14:05:00,21.43,21.48,21.4,21.47,70800.0,15.4522,15.4883,15.4306,15.4811,70800.0
2011-12-08 14:10:00,21.48,21.48,21.44,21.46,49400.0,15.4883,15.4883,15.4594,15.4739,49400.0
2011-12-08 14:15:00,21.45,21.52,21.45,21.5,82200.0,15.4666,15.5171,15.4666,15.5027,82200.0
2011-12-08 14:20:00,21.5,21.5,21.43,21.47,75600.0,15.5027,15.5027,15.4522,15.4811,75600.0
2011-12-08 14:25:00,21.47,21.49,21.45,21.46,60000.0,15.4811,15.4955,15.4666,15.4739,60000.0
2011-12-08 14:30:00,21.46,21.53,21.43,21.5,88600.0,15.4739,15.5243,15.4522,15.5027,88600.0
2011-12-08 14:35:00,21.5,21.5,21.45,21.45,41600.0,15.5027,15.5027,15.4666,15.4666,41600.0
2011-12-08 14:40:00,21.45,21.5,21.42,21.5,136400.0,15.4666,15.5027,15.445,15.5027,136400.0
2011-12-08 14:45:00,21.5,21.52,21.5,21.5,90200.0,15.5027,15.5171,15.5027,15.5027,90200.0
2011-12-08 14:50:00,21.5,21.51,21.42,21.42,106200.0,15.5027,15.5099,15.445,15.445,106200.0
2011-12-08 14:55:00,21.42,21.45,21.41,21.42,63000.0,15.445,15.4666,15.4378,15.445,63000.0
2011-12-08 15:00:00,21.42,21.47,21.42,21.47,44800.0,15.445,15.4811,15.445,15.4811,44800.0
2011-12-08 15:05:00,21.46,21.46,21.39,21.39,93400.0,15.4739,15.4739,15.4234,15.4234,93400.0
2011-12-08 15:10:00,21.39,21.47,21.39,21.46,108200.0,15.4234,15.4811,15.4234,15.4739,108200.0
2011-12-08 15:15:00,21.47,21.56,21.46,21.56,98400.0,15.4811,15.546,15.4739,15.546,98400.0
2011-12-08 15:20:00,21.56,21.56,21.47,21.47,89800.0,15.546,15.546,15.4811,15.4811,89800.0
2011-12-08 15:25:00,21.47,21.53,21.46,21.49,329600.0,15.4811,15.5243,15.4739,15.4955,329600.0
2011-12-08 15:30:00,21.48,21.61,21.48,21.59,309800.0,15.4883,15.582,15.4883,15.5676,309800.0
2011-12-08 15:35:00,21.58,21.61,21.5,21.51,161400.0,15.5604,15.582,15.5027,15.5099,161400.0
2011-12-08 15:40:00,21.51,21.53,21.4,21.46,261800.0,15.5099,15.5243,15.4306,15.4739,261800.0
2011-12-08 15:45:00,21.46,21.5,21.38,21.43,243800.0,15.4739,15.5027,15.4162,15.4522,243800.0
2011-12-08 15:50:00,21.43,21.43,21.31,21.35,332000.0,15.4522,15.4522,15.3657,15.3945,332000.0
2011-12-08 15:55:00,21.35,21.35,21.27,21.35,600400.0,15.3945,15.3945,15.3369,15.3945,600400.0
2011-12-09 09:30:00,21.5,21.71,21.5,21.69,138200.0,15.5027,15.6541,15.5027,15.6397,138200.0
2011-12-09 09:35:00,21.7,21.8,21.68,21.78,49000.0,15.6469,15.719,15.6325,15.7046,49000.0
2011-12-09 09:40:00,21.79,21.81,21.69,21.7,60000.0,15.7118,15.7262,15.6397,15.6469,60000.0
2011-12-09 09:45:00,21.69,21.79,21.69,21.76,146000.0,15.6397,15.7118,15.6397,15.6902,146000.0
2011-12-09 09:50:00,21.76,21.79,21.71,21.74,62800.0,15.6902,15.7118,15.6541,15.6758,62800.0
2011-12-09 09:55:00,21.73,21.75,21.66,21.67,95200.0,15.6685,15.683,15.6181,15.6253,95200.0
2011-12-09 10:00:00,21.67,21.75,21.66,21.73,99600.0,15.6253,15.683,15.6181,15.6685,99600.0
2011-12-09 10:05:00,21.73,21.79,21.72,21.75,83600.0,15.6685,15.7118,15.6613,15.683,83600.0
2011-12-09 10:10:00,21.75,21.79,21.71,21.73,103400.0,15.683,15.7118,15.6541,15.6685,103400.0
2011-12-09 10:15:00,21.73,21.78,21.73,21.73,70600.0,15.6685,15.7046,15.6685,15.6685,70600.0
2011-12-09 10:20:00,21.73,21.75,21.71,21.73,90000.0,15.6685,15.683,15.6541,15.6685,90000.0
2011-12-09 10:25:00,21.73,21.74,21.68,21.71,101000.0,15.6685,15.6758,15.6325,15.6541,101000.0
2011-12-09 10:30:00,21.71,21.82,21.71,21.82,176200.0,15.6541,15.7334,15.6541,15.7334,176200.0
2011-12-09 10:35:00,21.82,21.82,21.7,21.7,186200.0,15.7334,15.7334,15.6469,15.6469,186200.0
2011-12-09 10:40:00,21.71,21.74,21.67,21.7,181800.0,15.6541,15.6758,15.6253,15.6469,181800.0
2011-12-09 10:45:00,21.7,21.71,21.68,21.7,120000.0,15.6469,15.6541,15.6325,15.6469,120000.0
2011-12-09 10:50:00,21.7,21.77,21.65,21.73,124400.0,15.6469,15.6974,15.6109,15.6685,124400.0
2011-12-09 10:55:00,21.73,21.78,21.72,21.77,99200.0,15.6685,15.7046,15.6613,15.6974,99200.0
2011-12-09 11:00:00,21.77,21.82,21.75,21.82,108600.0,15.6974,15.7334,15.683,15.7334,108600.0
2011-12-09 11:05:00,21.82,21.84,21.81,21.83,94800.0,15.7334,15.7479,15.7262,15.7406,94800.0
2011-12-09 11:10:00,21.83,21.86,21.83,21.85,121600.0,15.7406,15.7623,15.7406,15.7551,121600.0
2011-12-09 11:15:00,21.85,21.91,21.85,21.9,135800.0,15.7551,15.7983,15.7551,15.7911,135800.0
2011-12-09 11:20:00,21.9,21.92,21.88,21.92,62800.0,15.7911,15.8055,15.7767,15.8055,62800.0
2011-12-09 11:25:00,21.92,21.99,21.9,21.98,101200.0,15.8055,15.856,15.7911,15.8488,101200.0
2011-12-09 11:30:00,21.98,22.01,21.97,21.98,75200.0,15.8488,15.8704,15.8416,15.8488,75200.0
2011-12-09 11:35:00,21.98,21.98,21.93,21.94,47000.0,15.8488,15.8488,15.8128,15.82,47000.0
2011-12-09 11:40:00,21.95,21.99,21.94,21.98,58600.0,15.8272,15.856,15.82,15.8488,58600.0
2011-12-09 11:45:00,21.98,21.98,21.87,21.87,105400.0,15.8488,15.8488,15.7695,15.7695,105400.0
2011-12-09 11:50:00,21.86,21.89,21.86,21.86,33000.0,15.7623,15.7839,15.7623,15.7623,33000.0
2011-12-09 11:55:00,21.87,21.88,21.79,21.8,149800.0,15.7695,15.7767,15.7118,15.719,149800.0
2011-12-09 12:00:00,21.8,21.82,21.77,21.77,90800.0,15.719,15.7334,15.6974,15.6974,90800.0
2011-12-09 12:05:00,21.78,21.8,21.75,21.8,72200.0,15.7046,15.719,15.683,15.719,72200.0
2011-12-09 12:10:00,21.8,21.83,21.78,21.78,116000.0,15.719,15.7406,15.7046,15.7046,116000.0
2011-12-09 12:15:00,21.78,21.84,21.75,21.83,79000.0,15.7046,15.7479,15.683,15.7406,79000.0
2011-12-09 12:20:00,21.83,21.83,21.78,21.79,50800.0,15.7406,15.7406,15.7046,15.7118,50800.0
2011-12-09 12:25:00,21.8,21.8,21.75,21.75,25200.0,15.719,15.719,15.683,15.683,25200.0
2011-12-09 12:30:00,21.75,21.78,21.75,21.77,92200.0,15.683,15.7046,15.683,15.6974,92200.0
2011-12-09 12:35:00,21.78,21.82,21.78,21.78,114200.0,15.7046,15.7334,15.7046,15.7046,114200.0
2011-12-09 12:40:00,21.78,21.84,21.76,21.81,77000.0,15.7046,15.7479,15.6902,15.7262,77000.0
2011-12-09 12:45:00,21.81,21.83,21.8,21.8,45400.0,15.7262,15.7406,15.719,15.719,45400.0
2011-12-09 12:50:00,21.81,21.81,21.77,21.78,21400.0,15.7262,15.7262,15.6974,15.7046,21400.0
2011-12-09 12:55:00,21.78,21.78,21.76,21.76,27600.0,15.7046,15.7046,15.6902,15.6902,27600.0
2011-12-09 13:00:00,21.77,21.79,21.77,21.79,30000.0,15.6974,15.7118,15.6974,15.7118,30000.0
2011-12-09 13:05:00,21.79,21.79,21.75,21.76,27800.0,15.7118,15.7118,15.683,15.6902,27800.0
2011-12-09 13:10:00,21.75,21.78,21.75,21.76,18200.0,15.683,15.7046,15.683,15.6902,18200.0
2011-12-09 13:15:00,21.76,21.8,21.75,21.8,20200.0,15.6902,15.719,15.683,15.719,20200.0
2011-12-09 13:20:00,21.79,21.82,21.79,21.8,35600.0,15.7118,15.7334,15.7118,15.719,35600.0
2011-12-09 13:25:00,21.8,21.83,21.78,21.79,77800.0,15.719,15.7406,15.7046,15.7118,77800.0
2011-12-09 13:30:00,21.78,21.81,21.78,21.78,56000.0,15.7046,15.7262,15.7046,15.7046,56000.0
2011-12-09 13:35:00,21.79,21.81,21.79,21.79,34800.0,15.7118,15.7262,15.7118,15.7118,34800.0
2011-12-09 13:40:00,21.8,21.83,21.8,21.83,54200.0,15.719,15.7406,15.719,15.7406,54200.0
2011-12-09 13:45:00,21.83,21.83,21.8,21.81,32800.0,15.7406,15.7406,15.719,15.7262,32800.0
2011-12-09 13:50:00,21.81,21.81,21.78,21.79,65200.0,15.7262,15.7262,15.7046,15.7118,65200.0
2011-12-09 13:55:00,21.79,21.8,21.77,21.78,35800.0,15.7118,15.719,15.6974,15.7046,35800.0
2011-12-09 14:00:00,21.77,21.8,21.77,21.79,55000.0,15.6974,15.719,15.6974,15.7118,55000.0
2011-12-09 14:05:00,21.78,21.79,21.75,21.76,50800.0,15.7046,15.7118,15.683,15.6902,50800.0
2011-12-09 14:10:00,21.77,21.77,21.75,21.75,41000.0,15.6974,15.6974,15.683,15.683,41000.0
2011-12-09 14:15:00,21.75,21.77,21.74,21.75,44000.0,15.683,15.6974,15.6758,15.683,44000.0
2011-12-09 14:20:00,21.75,21.75,21.73,21.75,39000.0,15.683,15.683,15.6685,15.683,39000.0
2011-12-09 14:25:00,21.75,21.82,21.74,21.8,106000.0,15.683,15.7334,15.6758,15.719,106000.0
2011-12-09 14:30:00,21.81,21.85,21.81,21.85,78400.0,15.7262,15.7551,15.7262,15.7551,78400.0
2011-12-09 14:35:00,21.84,21.85,21.79,21.79,133600.0,15.7479,15.7551,15.7118,15.7118,133600.0
2011-12-09 14:40:00,21.8,21.83,21.79,21.83,82600.0,15.719,15.7406,15.7118,15.7406,82600.0
2011-12-09 14:45:00,21.82,21.89,21.82,21.89,104000.0,15.7334,15.7839,15.7334,15.7839,104000.0
2011-12-09 14:50:00,21.89,21.92,21.88,21.92,109800.0,15.7839,15.8055,15.7767,15.8055,109800.0
2011-12-09 14:55:00,21.91,21.92,21.86,21.86,57200.0,15.7983,15.8055,15.7623,15.7623,57200.0
2011-12-09 15:00:00,21.86,21.9,21.84,21.84,272800.0,15.7623,15.7911,15.7479,15.7479,272800.0
2011-12-09 15:05:00,21.84,21.85,21.81,21.85,76800.0,15.7479,15.7551,15.7262,15.7551,76800.0
2011-12-09 15:10:00,21.85,21.86,21.84,21.86,69600.0,15.7551,15.7623,15.7479,15.7623,69600.0
2011-12-09 15:15:00,21.86,21.86,21.82,21.82,50400.0,15.7623,15.7623,15.7334,15.7334,50400.0
2011-12-09 15:20:00,21.83,21.86,21.83,21.85,123200.0,15.7406,15.7623,15.7406,15.7551,123200.0
2011-12-09 15:25:00,21.85,21.9,21.85,21.9,151000.0,15.7551,15.7911,15.7551,15.7911,151000.0
2011-12-09 15:30:00,21.9,21.9,21.85,21.86,225800.0,15.7911,15.7911,15.7551,15.7623,225800.0
2011-12-09 15:35:00,21.86,21.89,21.86,21.89,208000.0,15.7623,15.7839,15.7623,15.7839,208000.0
2011-12-09 15:40:00,21.89,21.96,21.89,21.96,209400.0,15.7839,15.8344,15.7839,15.8344,209400.0
2011-12-09 15:45:00,21.96,21.96,21.86,21.88,205000.0,15.8344,15.8344,15.7623,15.7767,205000.0
2011-12-09 15:50:00,21.88,21.91,21.84,21.91,243400.0,15.7767,15.7983,15.7479,15.7983,243400.0
2011-12-09 15:55:00,21.91,21.97,21.86,21.88,520400.0,15.7983,15.8416,15.7623,15.7767,520400.0
2011-12-12 09:30:00,21.54,21.54,21.2,21.2,183600.0,15.5315,15.5315,15.2864,15.2864,183600.0
2011-12-12 09:35:00,21.22,21.36,21.21,21.36,76400.0,15.3008,15.4018,15.2936,15.4018,76400.0
2011-12-12 09:40:00,21.36,21.39,21.32,21.36,59400.0,15.4018,15.4234,15.3729,15.4018,59400.0
2011-12-12 09:45:00,21.36,21.43,21.36,21.41,81400.0,15.4018,15.4522,15.4018,15.4378,81400.0
2011-12-12 09:50:00,21.41,21.42,21.33,21.39,118200.0,15.4378,15.445,15.3801,15.4234,118200.0
2011-12-12 09:55:00,21.38,21.38,21.31,21.36,92000.0,15.4162,15.4162,15.3657,15.4018,92000.0
2011-12-12 10:00:00,21.36,21.36,21.31,21.32,73200.0,15.4018,15.4018,15.3657,15.3729,73200.0
2011-12-12 10:05:00,21.31,21.36,21.3,21.34,61600.0,15.3657,15.4018,15.3585,15.3873,61600.0
2011-12-12 10:10:00,21.34,21.34,21.28,21.31,43000.0,15.3873,15.3873,15.3441,15.3657,43000.0
2011-12-12 10:15:00,21.31,21.32,21.22,21.23,52600.0,15.3657,15.3729,15.3008,15.308,52600.0
2011-12-12 10:20:00,21.23,21.23,21.11,21.16,101400.0,15.308,15.308,15.2215,15.2575,101400.0
2011-12-12 10:25:00,21.16,21.23,21.15,21.21,51400.0,15.2575,15.308,15.2503,15.2936,51400.0
2011-12-12 10:30:00,21.21,21.22,21.19,21.21,31000.0,15.2936,15.3008,15.2792,15.2936,31000.0
2011-12-12 10:35:00,21.21,21.25,21.2,21.21,52800.0,15.2936,15.3224,15.2864,15.2936,52800.0
2011-12-12 10:40:00,21.21,21.28,21.2,21.25,56200.0,15.2936,15.3441,15.2864,15.3224,56200.0
2011-12-12 10:45:00,21.25,21.26,21.22,21.25,62800.0,15.3224,15.3296,15.3008,15.3224,62800.0
2011-12-12 10:50:00,21.25,21.3,21.25,21.29,52600.0,15.3224,15.3585,15.3224,15.3513,52600.0
2011-12-12 10:55:00,21.3,21.34,21.29,21.3,42400.0,15.3585,15.3873,15.3513,15.3585,42400.0
2011-12-12 11:00:00,21.29,21.31,21.27,21.29,27400.0,15.3513,15.3657,15.3369,15.3513,27400.0
2011-12-12 11:05:00,21.29,21.3,21.25,21.25,23200.0,15.3513,15.3585,15.3224,15.3224,23200.0
2011-12-12 11:10:00,21.24,21.24,21.2,21.2,34600.0,15.3152,15.3152,15.2864,15.2864,34600.0
2011-12-12 11:15:00,21.2,21.21,21.16,21.16,43600.0,15.2864,15.2936,15.2575,15.2575,43600.0
2011-12-12 11:20:00,21.16,21.25,21.15,21.24,49200.0,15.2575,15.3224,15.2503,15.3152,49200.0
2011-12-12 11:25:00,21.24,21.25,21.18,21.18,27000.0,15.3152,15.3224,15.272,15.272,27000.0
2011-12-12 11:30:00,21.18,21.25,21.18,21.19,49000.0,15.272,15.3224,15.272,15.2792,49000.0
2011-12-12 11:35:00,21.19,21.24,21.18,21.23,28400.0,15.2792,15.3152,15.272,15.308,28400.0
2011-12-12 11:40:00,21.23,21.24,21.18,21.18,25200.0,15.308,15.3152,15.272,15.272,25200.0
2011-12-12 11:45:00,21.19,21.2,21.13,21.13,34600.0,15.2792,15.2864,15.2359,15.2359,34600.0
2011-12-12 11:50:00,21.13,21.17,21.13,21.14,47000.0,15.2359,15.2648,15.2359,15.2431,47000.0
2011-12-12 11:55:00,21.13,21.15,21.06,21.15,75400.0,15.2359,15.2503,15.1854,15.2503,75400.0
2011-12-12 12:00:00,21.14,21.15,21.13,21.13,24000.0,15.2431,15.2503,15.2359,15.2359,24000.0
2011-12-12 12:05:00,21.13,21.16,21.11,21.13,32800.0,15.2359,15.2575,15.2215,15.2359,32800.0
2011-12-12 12:10:00,21.13,21.19,21.11,21.18,28400.0,15.2359,15.2792,15.2215,15.272,28400.0
2011-12-12 12:15:00,21.18,21.19,21.16,21.17,26400.0,15.272,15.2792,15.2575,15.2648,26400.0
2011-12-12 12:20:00,21.16,21.19,21.16,21.18,35600.0,15.2575,15.2792,15.2575,15.272,35600.0
2011-12-12 12:25:00,21.18,21.19,21.17,21.18,22400.0,15.272,15.2792,15.2648,15.272,22400.0
2011-12-12 12:30:00,21.18,21.22,21.17,21.22,43800.0,15.272,15.3008,15.2648,15.3008,43800.0
2011-12-12 12:35:00,21.22,21.26,21.21,21.25,34800.0,15.3008,15.3296,15.2936,15.3224,34800.0
2011-12-12 12:40:00,21.26,21.27,21.23,21.24,23800.0,15.3296,15.3369,15.308,15.3152,23800.0
2011-12-12 12:45:00,21.26,21.27,21.23,21.25,19800.0,15.3296,15.3369,15.308,15.3224,19800.0
2011-12-12 12:50:00,21.25,21.29,21.25,21.29,41000.0,15.3224,15.3513,15.3224,15.3513,41000.0
2011-12-12 12:55:00,21.29,21.29,21.25,21.25,46200.0,15.3513,15.3513,15.3224,15.3224,46200.0
2011-12-12 13:00:00,21.25,21.27,21.21,21.23,47200.0,15.3224,15.3369,15.2936,15.308,47200.0
2011-12-12 13:05:00,21.23,21.25,21.22,21.22,46800.0,15.308,15.3224,15.3008,15.3008,46800.0
2011-12-12 13:10:00,21.22,21.22,21.18,21.2,40600.0,15.3008,15.3008,15.272,15.2864,40600.0
2011-12-12 13:15:00,21.21,21.22,21.2,21.2,31600.0,15.2936,15.3008,15.2864,15.2864,31600.0
2011-12-12 13:20:00,21.2,21.22,21.18,21.22,47200.0,15.2864,15.3008,15.272,15.3008,47200.0
2011-12-12 13:25:00,21.22,21.29,21.22,21.29,52400.0,15.3008,15.3513,15.3008,15.3513,52400.0
2011-12-12 13:30:00,21.28,21.29,21.25,21.29,28000.0,15.3441,15.3513,15.3224,15.3513,28000.0
2011-12-12 13:35:00,21.28,21.3,21.27,21.28,38200.0,15.3441,15.3585,15.3369,15.3441,38200.0
2011-12-12 13:40:00,21.28,21.28,21.26,21.27,27600.0,15.3441,15.3441,15.3296,15.3369,27600.0
2011-12-12 13:45:00,21.28,21.29,21.25,21.29,76400.0,15.3441,15.3513,15.3224,15.3513,76400.0
2011-12-12 13:50:00,21.29,21.31,21.24,21.25,69200.0,15.3513,15.3657,15.3152,15.3224,69200.0
2011-12-12 13:55:00,21.25,21.27,21.24,21.27,26000.0,15.3224,15.3369,15.3152,15.3369,26000.0
2011-12-12 14:00:00,21.26,21.29,21.26,21.28,33200.0,15.3296,15.3513,15.3296,15.3441,33200.0
2011-12-12 14:05:00,21.28,21.3,21.21,21.24,54400.0,15.3441,15.3585,15.2936,15.3152,54400.0
2011-12-12 14:10:00,21.24,21.24,21.18,21.21,45400.0,15.3152,15.3152,15.272,15.2936,45400.0
2011-12-12 14:15:00,21.21,21.26,21.2,21.25,26200.0,15.2936,15.3296,15.2864,15.3224,26200.0
2011-12-12 14:20:00,21.25,21.31,21.24,21.3,40600.0,15.3224,15.3657,15.3152,15.3585,40600.0
2011-12-12 14:25:00,21.3,21.31,21.27,21.27,55800.0,15.3585,15.3657,15.3369,15.3369,55800.0
2011-12-12 14:30:00,21.27,21.31,21.24,21.27,57800.0,15.3369,15.3657,15.3152,15.3369,57800.0
2011-12-12 14:35:00,21.27,21.28,21.21,21.23,92400.0,15.3369,15.3441,15.2936,15.308,92400.0
2011-12-12 14:40:00,21.22,21.24,21.2,21.24,55200.0,15.3008,15.3152,15.2864,15.3152,55200.0
2011-12-12 14:45:00,21.24,21.25,21.19,21.2,44200.0,15.3152,15.3224,15.2792,15.2864,44200.0
2011-12-12 14:50:00,21.2,21.21,21.18,21.2,71600.0,15.2864,15.2936,15.272,15.2864,71600.0
2011-12-12 14:55:00,21.19,21.27,21.18,21.27,62400.0,15.2792,15.3369,15.272,15.3369,62400.0
2011-12-12 15:00:00,21.27,21.28,21.23,21.24,47800.0,15.3369,15.3441,15.308,15.3152,47800.0
2011-12-12 15:05:00,21.24,21.26,21.18,21.2,78200.0,15.3152,15.3296,15.272,15.2864,78200.0
2011-12-12 15:10:00,21.2,21.23,21.2,21.22,36400.0,15.2864,15.308,15.2864,15.3008,36400.0
2011-12-12 15:15:00,21.22,21.25,21.21,21.24,63800.0,15.3008,15.3224,15.2936,15.3152,63800.0
2011-12-12 15:20:00,21.24,21.25,21.19,21.22,89400.0,15.3152,15.3224,15.2792,15.3008,89400.0
2011-12-12 15:25:00,21.22,21.35,21.22,21.31,142200.0,15.3008,15.3945,15.3008,15.3657,142200.0
2011-12-12 15:30:00,21.31,21.39,21.3,21.39,184800.0,15.3657,15.4234,15.3585,15.4234,184800.0
2011-12-12 15:35:00,21.39,21.43,21.38,21.41,190400.0,15.4234,15.4522,15.4162,15.4378,190400.0
2011-12-12 15:40:00,21.41,21.49,21.41,21.42,263800.0,15.4378,15.4955,15.4378,15.445,263800.0
2011-12-12 15:45:00,21.42,21.44,21.38,21.43,265000.0,15.445,15.4594,15.4162,15.4522,265000.0
2011-12-12 15:50:00,21.43,21.47,21.39,21.46,300800.0,15.4522,15.4811,15.4234,15.4739,300800.0
2011-12-12 15:55:00,21.46,21.46,21.39,21.45,450000.0,15.4739,15.4739,15.4234,15.4666,450000.0
2011-12-13 09:30:00,21.68,21.77,21.68,21.75,68000.0,15.6325,15.6974,15.6325,15.683,68000.0
2011-12-13 09:35:00,21.74,21.75,21.65,21.68,28600.0,15.6758,15.683,15.6109,15.6325,28600.0
2011-12-13 09:40:00,21.67,21.75,21.67,21.75,29000.0,15.6253,15.683,15.6253,15.683,29000.0
2011-12-13 09:45:00,21.77,21.79,21.73,21.77,46800.0,15.6974,15.7118,15.6685,15.6974,46800.0
2011-12-13 09:50:00,21.77,21.83,21.75,21.79,63600.0,15.6974,15.7406,15.683,15.7118,63600.0
2011-12-13 09:55:00,21.8,21.84,21.75,21.78,59200.0,15.719,15.7479,15.683,15.7046,59200.0
2011-12-13 10:00:00,21.78,21.79,21.74,21.75,36200.0,15.7046,15.7118,15.6758,15.683,36200.0
2011-12-13 10:05:00,21.75,21.76,21.73,21.74,59400.0,15.683,15.6902,15.6685,15.6758,59400.0
2011-12-13 10:10:00,21.75,21.77,21.75,21.75,37000.0,15.683,15.6974,15.683,15.683,37000.0
2011-12-13 10:15:00,21.75,21.75,21.72,21.74,30400.0,15.683,15.683,15.6613,15.6758,30400.0
2011-12-13 10:20:00,21.74,21.78,21.7,21.7,51400.0,15.6758,15.7046,15.6469,15.6469,51400.0
2011-12-13 10:25:00,21.69,21.7,21.6,21.6,49800.0,15.6397,15.6469,15.5748,15.5748,49800.0
2011-12-13 10:30:00,21.6,21.64,21.6,21.63,61600.0,15.5748,15.6036,15.5748,15.5964,61600.0
2011-12-13 10:35:00,21.63,21.64,21.59,21.61,50600.0,15.5964,15.6036,15.5676,15.582,50600.0
2011-12-13 10:40:00,21.6,21.6,21.55,21.57,35400.0,15.5748,15.5748,15.5388,15.5532,35400.0
2011-12-13 10:45:00,21.57,21.58,21.45,21.49,80800.0,15.5532,15.5604,15.4666,15.4955,80800.0
2011-12-13 10:50:00,21.49,21.54,21.47,21.53,42200.0,15.4955,15.5315,15.4811,15.5243,42200.0
2011-12-13 10:55:00,21.53,21.59,21.53,21.53,49000.0,15.5243,15.5676,15.5243,15.5243,49000.0
2011-12-13 11:00:00,21.53,21.54,21.49,21.5,68200.0,15.5243,15.5315,15.4955,15.5027,68200.0
2011-12-13 11:05:00,21.5,21.5,21.45,21.46,85800.0,15.5027,15.5027,15.4666,15.4739,85800.0
2011-12-13 11:10:00,21.46,21.5,21.46,21.5,53400.0,15.4739,15.5027,15.4739,15.5027,53400.0
2011-12-13 11:15:00,21.5,21.53,21.48,21.52,68200.0,15.5027,15.5243,15.4883,15.5171,68200.0
2011-12-13 11:20:00,21.52,21.53,21.5,21.53,29600.0,15.5171,15.5243,15.5027,15.5243,29600.0
2011-12-13 11:25:00,21.54,21.56,21.5,21.53,55400.0,15.5315,15.546,15.5027,15.5243,55400.0
2011-12-13 11:30:00,21.54,21.57,21.52,21.55,49000.0,15.5315,15.5532,15.5171,15.5388,49000.0
2011-12-13 11:35:00,21.55,21.58,21.55,21.57,31000.0,15.5388,15.5604,15.5388,15.5532,31000.0
2011-12-13 11:40:00,21.57,21.58,21.55,21.56,37800.0,15.5532,15.5604,15.5388,15.546,37800.0
2011-12-13 11:45:00,21.57,21.57,21.53,21.55,44200.0,15.5532,15.5532,15.5243,15.5388,44200.0
2011-12-13 11:50:00,21.56,21.59,21.56,21.57,30000.0,15.546,15.5676,15.546,15.5532,30000.0
2011-12-13 11:55:00,21.57,21.62,21.57,21.61,39400.0,15.5532,15.5892,15.5532,15.582,39400.0
2011-12-13 12:00:00,21.61,21.63,21.61,21.62,22600.0,15.582,15.5964,15.582,15.5892,22600.0
2011-12-13 12:05:00,21.62,21.63,21.58,21.58,37200.0,15.5892,15.5964,15.5604,15.5604,37200.0
2011-12-13 12:10:00,21.57,21.58,21.56,21.57,49000.0,15.5532,15.5604,15.546,15.5532,49000.0
2011-12-13 12:15:00,21.57,21.57,21.51,21.51,53400.0,15.5532,15.5532,15.5099,15.5099,53400.0
2011-12-13 12:20:00,21.51,21.52,21.49,21.52,48400.0,15.5099,15.5171,15.4955,15.5171,48400.0
2011-12-13 12:25:00,21.52,21.53,21.49,21.5,35800.0,15.5171,15.5243,15.4955,15.5027,35800.0
2011-12-13 12:30:00,21.5,21.5,21.45,21.45,41600.0,15.5027,15.5027,15.4666,15.4666,41600.0
2011-12-13 12:35:00,21.46,21.46,21.4,21.41,88800.0,15.4739,15.4739,15.4306,15.4378,88800.0
2011-12-13 12:40:00,21.41,21.44,21.41,21.42,45800.0,15.4378,15.4594,15.4378,15.445,45800.0
2011-12-13 12:45:00,21.42,21.46,21.42,21.43,95200.0,15.445,15.4739,15.445,15.4522,95200.0
2011-12-13 12:50:00,21.43,21.48,21.43,21.46,49000.0,15.4522,15.4883,15.4522,15.4739,49000.0
2011-12-13 12:55:00,21.47,21.5,21.46,21.48,28600.0,15.4811,15.5027,15.4739,15.4883,28600.0
2011-12-13 13:00:00,21.47,21.48,21.45,21.46,39600.0,15.4811,15.4883,15.4666,15.4739,39600.0
2011-12-13 13:05:00,21.47,21.47,21.41,21.44,41600.0,15.4811,15.4811,15.4378,15.4594,41600.0
2011-12-13 13:10:00,21.43,21.48,21.43,21.45,28000.0,15.4522,15.4883,15.4522,15.4666,28000.0
2011-12-13 13:15:00,21.45,21.47,21.43,21.47,15600.0,15.4666,15.4811,15.4522,15.4811,15600.0
2011-12-13 13:20:00,21.47,21.47,21.43,21.43,35000.0,15.4811,15.4811,15.4522,15.4522,35000.0
2011-12-13 13:25:00,21.43,21.43,21.38,21.39,59400.0,15.4522,15.4522,15.4162,15.4234,59400.0
2011-12-13 13:30:00,21.39,21.45,21.38,21.43,40400.0,15.4234,15.4666,15.4162,15.4522,40400.0
2011-12-13 13:35:00,21.43,21.43,21.37,21.39,43800.0,15.4522,15.4522,15.409,15.4234,43800.0
2011-12-13 13:40:00,21.39,21.46,21.38,21.46,19000.0,15.4234,15.4739,15.4162,15.4739,19000.0
2011-12-13 13:45:00,21.46,21.48,21.43,21.43,32200.0,15.4739,15.4883,15.4522,15.4522,32200.0
2011-12-13 13:50:00,21.43,21.45,21.42,21.43,15800.0,15.4522,15.4666,15.445,15.4522,15800.0
2011-12-13 13:55:00,21.43,21.45,21.42,21.43,11600.0,15.4522,15.4666,15.445,15.4522,11600.0
2011-12-13 14:00:00,21.44,21.47,21.43,21.46,54200.0,15.4594,15.4811,15.4522,15.4739,54200.0
2011-12-13 14:05:00,21.46,21.49,21.46,21.47,24600.0,15.4739,15.4955,15.4739,15.4811,24600.0
2011-12-13 14:10:00,21.47,21.47,21.36,21.42,117800.0,15.4811,15.4811,15.4018,15.445,117800.0
2011-12-13 14:15:00,21.41,21.43,21.36,21.36,85600.0,15.4378,15.4522,15.4018,15.4018,85600.0
2011-12-13 14:20:00,21.36,21.4,21.29,21.31,196000.0,15.4018,15.4306,15.3513,15.3657,196000.0
2011-12-13 14:25:00,21.31,21.39,21.3,21.38,77000.0,15.3657,15.4234,15.3585,15.4162,77000.0
2011-12-13 14:30:00,21.37,21.37,21.28,21.29,119400.0,15.409,15.409,15.3441,15.3513,119400.0
2011-12-13 14:35:00,21.29,21.29,21.17,21.18,171200.0,15.3513,15.3513,15.2648,15.272,171200.0
2011-12-13 14:40:00,21.17,21.18,21.04,21.13,256400.0,15.2648,15.272,15.171,15.2359,256400.0
2011-12-13 14:45:00,21.13,21.18,21.07,21.11,148600.0,15.2359,15.272,15.1926,15.2215,148600.0
2011-12-13 14:50:00,21.11,21.24,21.11,21.21,160800.0,15.2215,15.3152,15.2215,15.2936,160800.0
2011-12-13 14:55:00,21.21,21.22,21.18,21.19,124800.0,15.2936,15.3008,15.272,15.2792,124800.0
2011-12-13 15:00:00,21.18,21.23,21.18,21.23,179000.0,15.272,15.308,15.272,15.308,179000.0
2011-12-13 15:05:00,21.23,21.29,21.22,21.25,175200.0,15.308,15.3513,15.3008,15.3224,175200.0
2011-12-13 15:10:00,21.25,21.27,21.17,21.17,127600.0,15.3224,15.3369,15.2648,15.2648,127600.0
2011-12-13 15:15:00,21.18,21.22,21.16,21.16,137600.0,15.272,15.3008,15.2575,15.2575,137600.0
2011-12-13 15:20:00,21.16,21.16,21.12,21.15,159400.0,15.2575,15.2575,15.2287,15.2503,159400.0
2011-12-13 15:25:00,21.14,21.15,21.04,21.07,287600.0,15.2431,15.2503,15.171,15.1926,287600.0
2011-12-13 15:30:00,21.07,21.07,20.9,20.9,450000.0,15.1926,15.1926,15.0701,15.0701,450000.0
2011-12-13 15:35:00,20.9,20.96,20.82,20.92,291400.0,15.0701,15.1133,15.0124,15.0845,291400.0
2011-12-13 15:40:00,20.91,20.99,20.89,20.99,239200.0,15.0773,15.135,15.0629,15.135,239200.0
2011-12-13 15:45:00,20.98,21.14,20.98,21.13,352400.0,15.1278,15.2431,15.1278,15.2359,352400.0
2011-12-13 15:50:00,21.13,21.14,20.98,21.02,431800.0,15.2359,15.2431,15.1278,15.1566,431800.0
2011-12-13 15:55:00,21.02,21.14,21.02,21.12,679200.0,15.1566,15.2431,15.1566,15.2287,679200.0
2011-12-14 09:30:00,21.01,21.04,20.81,20.98,133600.0,15.1494,15.171,15.0052,15.1278,133600.0
2011-12-14 09:35:00,20.98,21.01,20.93,21.01,53000.0,15.1278,15.1494,15.0917,15.1494,53000.0
2011-12-14 09:40:00,21.01,21.09,20.99,21.0,54400.0,15.1494,15.2071,15.135,15.1422,54400.0
2011-12-14 09:45:00,21.0,21.11,20.83,20.89,162800.0,15.1422,15.2215,15.0196,15.0629,162800.0
2011-12-14 09:50:00,20.88,20.91,20.81,20.9,66600.0,15.0556,15.0773,15.0052,15.0701,66600.0
2011-12-14 09:55:00,20.9,20.92,20.86,20.9,62200.0,15.0701,15.0845,15.0412,15.0701,62200.0
2011-12-14 10:00:00,20.89,20.9,20.81,20.82,83800.0,15.0629,15.0701,15.0052,15.0124,83800.0
2011-12-14 10:05:00,20.82,20.84,20.73,20.75,123800.0,15.0124,15.0268,14.9475,14.9619,123800.0
2011-12-14 10:10:00,20.75,20.81,20.67,20.77,75400.0,14.9619,15.0052,14.9042,14.9763,75400.0
2011-12-14 10:15:00,20.77,20.83,20.77,20.82,29000.0,14.9763,15.0196,14.9763,15.0124,29000.0
2011-12-14 10:20:00,20.83,20.85,20.75,20.79,61400.0,15.0196,15.034,14.9619,14.9908,61400.0
2011-12-14 10:25:00,20.79,20.94,20.79,20.94,69600.0,14.9908,15.0989,14.9908,15.0989,69600.0
2011-12-14 10:30:00,20.93,20.99,20.93,20.94,74600.0,15.0917,15.135,15.0917,15.0989,74600.0
2011-12-14 10:35:00,20.94,21.01,20.93,20.95,61800.0,15.0989,15.1494,15.0917,15.1061,61800.0
2011-12-14 10:40:00,20.93,20.94,20.9,20.91,66800.0,15.0917,15.0989,15.0701,15.0773,66800.0
2011-12-14 10:45:00,20.93,20.95,20.89,20.95,51600.0,15.0917,15.1061,15.0629,15.1061,51600.0
2011-12-14 10:50:00,20.95,20.97,20.89,20.9,59400.0,15.1061,15.1205,15.0629,15.0701,59400.0
2011-12-14 10:55:00,20.9,20.9,20.87,20.88,82000.0,15.0701,15.0701,15.0484,15.0556,82000.0
2011-12-14 11:00:00,20.89,20.95,20.88,20.95,43000.0,15.0629,15.1061,15.0556,15.1061,43000.0
2011-12-14 11:05:00,20.95,20.96,20.9,20.91,43800.0,15.1061,15.1133,15.0701,15.0773,43800.0
2011-12-14 11:10:00,20.91,20.93,20.9,20.93,46800.0,15.0773,15.0917,15.0701,15.0917,46800.0
2011-12-14 11:15:00,20.93,20.95,20.91,20.91,42200.0,15.0917,15.1061,15.0773,15.0773,42200.0
2011-12-14 11:20:00,20.91,20.92,20.87,20.92,42800.0,15.0773,15.0845,15.0484,15.0845,42800.0
2011-12-14 11:25:00,20.92,20.95,20.9,20.94,29200.0,15.0845,15.1061,15.0701,15.0989,29200.0
2011-12-14 11:30:00,20.93,20.94,20.88,20.93,62400.0,15.0917,15.0989,15.0556,15.0917,62400.0
2011-12-14 11:35:00,20.93,20.93,20.9,20.93,26000.0,15.0917,15.0917,15.0701,15.0917,26000.0
2011-12-14 11:40:00,20.93,20.99,20.91,20.97,47600.0,15.0917,15.135,15.0773,15.1205,47600.0
2011-12-14 11:45:00,20.97,20.98,20.95,20.97,47800.0,15.1205,15.1278,15.1061,15.1205,47800.0
2011-12-14 11:50:00,20.96,20.97,20.95,20.97,25000.0,15.1133,15.1205,15.1061,15.1205,25000.0
2011-12-14 11:55:00,20.97,20.97,20.92,20.93,45800.0,15.1205,15.1205,15.0845,15.0917,45800.0
2011-12-14 12:00:00,20.93,20.94,20.91,20.93,27800.0,15.0917,15.0989,15.0773,15.0917,27800.0
2011-12-14 12:05:00,20.93,20.95,20.9,20.95,50200.0,15.0917,15.1061,15.0701,15.1061,50200.0
2011-12-14 12:10:00,20.96,21.02,20.96,21.01,74800.0,15.1133,15.1566,15.1133,15.1494,74800.0
2011-12-14 12:15:00,21.0,21.06,21.0,21.06,55600.0,15.1422,15.1854,15.1422,15.1854,55600.0
2011-12-14 12:20:00,21.06,21.1,21.04,21.06,44600.0,15.1854,15.2143,15.171,15.1854,44600.0
2011-12-14 12:25:00,21.06,21.07,21.04,21.05,42400.0,15.1854,15.1926,15.171,15.1782,42400.0
2011-12-14 12:30:00,21.05,21.11,21.05,21.1,37600.0,15.1782,15.2215,15.1782,15.2143,37600.0
2011-12-14 12:35:00,21.11,21.11,21.05,21.06,30600.0,15.2215,15.2215,15.1782,15.1854,30600.0
2011-12-14 12:40:00,21.06,21.11,21.06,21.09,31600.0,15.1854,15.2215,15.1854,15.2071,31600.0
2011-12-14 12:45:00,21.09,21.12,21.08,21.09,48800.0,15.2071,15.2287,15.1999,15.2071,48800.0
2011-12-14 12:50:00,21.09,21.11,21.08,21.1,48600.0,15.2071,15.2215,15.1999,15.2143,48600.0
2011-12-14 12:55:00,21.1,21.11,21.07,21.11,60400.0,15.2143,15.2215,15.1926,15.2215,60400.0
2011-12-14 13:00:00,21.11,21.13,21.07,21.07,44400.0,15.2215,15.2359,15.1926,15.1926,44400.0
2011-12-14 13:05:00,21.07,21.14,21.07,21.1,46000.0,15.1926,15.2431,15.1926,15.2143,46000.0
2011-12-14 13:10:00,21.09,21.16,21.07,21.14,55400.0,15.2071,15.2575,15.1926,15.2431,55400.0
2011-12-14 13:15:00,21.15,21.18,21.13,21.15,39800.0,15.2503,15.272,15.2359,15.2503,39800.0
2011-12-14 13:20:00,21.16,21.17,21.08,21.08,69400.0,15.2575,15.2648,15.1999,15.1999,69400.0
2011-12-14 13:25:00,21.08,21.17,21.08,21.16,106000.0,15.1999,15.2648,15.1999,15.2575,106000.0
2011-12-14 13:30:00,21.16,21.17,21.11,21.12,50600.0,15.2575,15.2648,15.2215,15.2287,50600.0
2011-12-14 13:35:00,21.11,21.18,21.11,21.14,167400.0,15.2215,15.272,15.2215,15.2431,167400.0
2011-12-14 13:40:00,21.14,21.18,21.13,21.16,108600.0,15.2431,15.272,15.2359,15.2575,108600.0
2011-12-14 13:45:00,21.15,21.15,21.06,21.06,53000.0,15.2503,15.2503,15.1854,15.1854,53000.0
2011-12-14 13:50:00,21.06,21.06,21.0,21.02,51800.0,15.1854,15.1854,15.1422,15.1566,51800.0
2011-12-14 13:55:00,21.01,21.02,20.98,21.0,68200.0,15.1494,15.1566,15.1278,15.1422,68200.0
2011-12-14 14:00:00,21.0,21.01,20.97,21.0,82200.0,15.1422,15.1494,15.1205,15.1422,82200.0
2011-12-14 14:05:00,21.0,21.01,20.97,20.98,72800.0,15.1422,15.1494,15.1205,15.1278,72800.0
2011-12-14 14:10:00,20.97,21.0,20.95,20.95,75600.0,15.1205,15.1422,15.1061,15.1061,75600.0
2011-12-14 14:15:00,20.95,21.03,20.93,20.99,95400.0,15.1061,15.1638,15.0917,15.135,95400.0
2011-12-14 14:20:00,20.99,21.02,20.98,21.0,104000.0,15.135,15.1566,15.1278,15.1422,104000.0
2011-12-14 14:25:00,20.99,21.07,20.99,21.0,70200.0,15.135,15.1926,15.135,15.1422,70200.0
2011-12-14 14:30:00,21.01,21.02,20.93,20.95,101600.0,15.1494,15.1566,15.0917,15.1061,101600.0
2011-12-14 14:35:00,20.94,20.95,20.88,20.92,157600.0,15.0989,15.1061,15.0556,15.0845,157600.0
2011-12-14 14:40:00,20.92,20.97,20.92,20.93,95000.0,15.0845,15.1205,15.0845,15.0917,95000.0
2011-12-14 14:45:00,20.93,20.99,20.93,20.96,91200.0,15.0917,15.135,15.0917,15.1133,91200.0
2011-12-14 14:50:00,20.96,20.96,20.86,20.87,125200.0,15.1133,15.1133,15.0412,15.0484,125200.0
2011-12-14 14:55:00,20.87,20.9,20.83,20.88,99800.0,15.0484,15.0701,15.0196,15.0556,99800.0
2011-12-14 15:00:00,20.88,20.91,20.86,20.9,117600.0,15.0556,15.0773,15.0412,15.0701,117600.0
2011-12-14 15:05:00,20.9,20.91,20.82,20.83,94800.0,15.0701,15.0773,15.0124,15.0196,94800.0
2011-12-14 15:10:00,20.83,20.95,20.83,20.91,136800.0,15.0196,15.1061,15.0196,15.0773,136800.0
2011-12-14 15:15:00,20.91,20.93,20.86,20.9,132200.0,15.0773,15.0917,15.0412,15.0701,132200.0
2011-12-14 15:20:00,20.9,20.91,20.83,20.89,140600.0,15.0701,15.0773,15.0196,15.0629,140600.0
2011-12-14 15:25:00,20.89,20.92,20.85,20.92,123600.0,15.0629,15.0845,15.034,15.0845,123600.0
2011-12-14 15:30:00,20.92,20.93,20.84,20.86,154000.0,15.0845,15.0917,15.0268,15.0412,154000.0
2011-12-14 15:35:00,20.86,20.86,20.8,20.84,159200.0,15.0412,15.0412,14.998,15.0268,159200.0
2011-12-14 15:40:00,20.84,20.86,20.8,20.83,213400.0,15.0268,15.0412,14.998,15.0196,213400.0
2011-12-14 15:45:00,20.82,20.86,20.77,20.84,313800.0,15.0124,15.0412,14.9763,15.0268,313800.0
2011-12-14 15:50:00,20.83,20.84,20.78,20.81,351800.0,15.0196,15.0268,14.9835,15.0052,351800.0
2011-12-14 15:55:00,20.81,20.84,20.78,20.82,470400.0,15.0052,15.0268,14.9835,15.0124,470400.0
2011-12-15 09:30:00,21.18,21.24,21.13,21.2,138000.0,15.272,15.3152,15.2359,15.2864,138000.0
2011-12-15 09:35:00,21.19,21.28,21.14,21.18,108400.0,15.2792,15.3441,15.2431,15.272,108400.0
2011-12-15 09:40:00,21.16,21.21,21.11,21.18,66600.0,15.2575,15.2936,15.2215,15.272,66600.0
2011-12-15 09:45:00,21.18,21.24,21.15,21.2,84200.0,15.272,15.3152,15.2503,15.2864,84200.0
2011-12-15 09:50:00,21.2,21.25,21.14,21.17,90200.0,15.2864,15.3224,15.2431,15.2648,90200.0
2011-12-15 09:55:00,21.17,21.21,21.11,21.13,75800.0,15.2648,15.2936,15.2215,15.2359,75800.0
2011-12-15 10:00:00,21.14,21.2,21.08,21.08,72000.0,15.2431,15.2864,15.1999,15.1999,72000.0
2011-12-15 10:05:00,21.08,21.08,20.96,20.96,85000.0,15.1999,15.1999,15.1133,15.1133,85000.0
2011-12-15 10:10:00,20.95,21.08,20.93,21.08,97600.0,15.1061,15.1999,15.0917,15.1999,97600.0
2011-12-15 10:15:00,21.07,21.11,21.05,21.11,52000.0,15.1926,15.2215,15.1782,15.2215,52000.0
2011-12-15 10:20:00,21.12,21.16,21.12,21.14,30600.0,15.2287,15.2575,15.2287,15.2431,30600.0
2011-12-15 10:25:00,21.15,21.17,21.11,21.16,54600.0,15.2503,15.2648,15.2215,15.2575,54600.0
2011-12-15 10:30:00,21.16,21.17,21.07,21.11,277000.0,15.2575,15.2648,15.1926,15.2215,277000.0
2011-12-15 10:35:00,21.11,21.15,21.07,21.07,438000.0,15.2215,15.2503,15.1926,15.1926,438000.0
2011-12-15 10:40:00,21.07,21.09,20.99,21.01,105000.0,15.1926,15.2071,15.135,15.1494,105000.0
2011-12-15 10:45:00,21.0,21.04,20.96,21.03,193600.0,15.1422,15.171,15.1133,15.1638,193600.0
2011-12-15 10:50:00,21.02,21.04,20.99,21.03,58200.0,15.1566,15.171,15.135,15.1638,58200.0
2011-12-15 10:55:00,21.03,21.04,20.91,20.96,108400.0,15.1638,15.171,15.0773,15.1133,108400.0
2011-12-15 11:00:00,20.96,20.99,20.93,20.96,73200.0,15.1133,15.135,15.0917,15.1133,73200.0
2011-12-15 11:05:00,20.96,20.96,20.85,20.86,143600.0,15.1133,15.1133,15.034,15.0412,143600.0
2011-12-15 11:10:00,20.86,20.92,20.86,20.88,69000.0,15.0412,15.0845,15.0412,15.0556,69000.0
2011-12-15 11:15:00,20.88,20.92,20.88,20.91,19200.0,15.0556,15.0845,15.0556,15.0773,19200.0
2011-12-15 11:20:00,20.92,20.94,20.91,20.91,30800.0,15.0845,15.0989,15.0773,15.0773,30800.0
2011-12-15 11:25:00,20.91,20.99,20.9,20.97,86800.0,15.0773,15.135,15.0701,15.1205,86800.0
2011-12-15 11:30:00,20.97,20.98,20.93,20.93,64200.0,15.1205,15.1278,15.0917,15.0917,64200.0
2011-12-15 11:35:00,20.93,20.96,20.91,20.91,66600.0,15.0917,15.1133,15.0773,15.0773,66600.0
2011-12-15 11:40:00,20.92,20.93,20.9,20.92,41800.0,15.0845,15.0917,15.0701,15.0845,41800.0
2011-12-15 11:45:00,20.92,20.94,20.89,20.89,41800.0,15.0845,15.0989,15.0629,15.0629,41800.0
2011-12-15 11:50:00,20.89,20.89,20.85,20.88,72200.0,15.0629,15.0629,15.034,15.0556,72200.0
2011-12-15 11:55:00,20.87,20.88,20.86,20.88,77400.0,15.0484,15.0556,15.0412,15.0556,77400.0
2011-12-15 12:00:00,20.88,20.89,20.86,20.88,131600.0,15.0556,15.0629,15.0412,15.0556,131600.0
2011-12-15 12:05:00,20.88,20.89,20.85,20.88,43400.0,15.0556,15.0629,15.034,15.0556,43400.0
2011-12-15 12:10:00,20.88,20.9,20.85,20.88,46000.0,15.0556,15.0701,15.034,15.0556,46000.0
2011-12-15 12:15:00,20.88,20.89,20.86,20.88,173600.0,15.0556,15.0629,15.0412,15.0556,173600.0
2011-12-15 12:20:00,20.89,20.94,20.86,20.88,246000.0,15.0629,15.0989,15.0412,15.0556,246000.0
2011-12-15 12:25:00,20.88,20.92,20.87,20.91,92800.0,15.0556,15.0845,15.0484,15.0773,92800.0
2011-12-15 12:30:00,20.91,20.91,20.89,20.9,157000.0,15.0773,15.0773,15.0629,15.0701,157000.0
2011-12-15 12:35:00,20.9,20.98,20.9,20.94,226600.0,15.0701,15.1278,15.0701,15.0989,226600.0
2011-12-15 12:40:00,20.94,20.96,20.86,20.86,141400.0,15.0989,15.1133,15.0412,15.0412,141400.0
2011-12-15 12:45:00,20.86,20.92,20.86,20.9,78600.0,15.0412,15.0845,15.0412,15.0701,78600.0
2011-12-15 12:50:00,20.9,20.91,20.83,20.84,51400.0,15.0701,15.0773,15.0196,15.0268,51400.0
2011-12-15 12:55:00,20.84,20.85,20.83,20.84,33400.0,15.0268,15.034,15.0196,15.0268,33400.0
2011-12-15 13:00:00,20.85,20.88,20.83,20.86,38600.0,15.034,15.0556,15.0196,15.0412,38600.0
2011-12-15 13:05:00,20.86,20.87,20.82,20.86,41200.0,15.0412,15.0484,15.0124,15.0412,41200.0
2011-12-15 13:10:00,20.87,20.88,20.82,20.82,39000.0,15.0484,15.0556,15.0124,15.0124,39000.0
2011-12-15 13:15:00,20.82,20.85,20.81,20.83,35200.0,15.0124,15.034,15.0052,15.0196,35200.0
2011-12-15 13:20:00,20.83,20.83,20.81,20.82,42000.0,15.0196,15.0196,15.0052,15.0124,42000.0
2011-12-15 13:25:00,20.81,20.85,20.81,20.83,40400.0,15.0052,15.034,15.0052,15.0196,40400.0
2011-12-15 13:30:00,20.83,20.84,20.76,20.78,113400.0,15.0196,15.0268,14.9691,14.9835,113400.0
2011-12-15 13:35:00,20.77,20.82,20.75,20.81,73000.0,14.9763,15.0124,14.9619,15.0052,73000.0
2011-12-15 13:40:00,20.81,20.92,20.78,20.9,119000.0,15.0052,15.0845,14.9835,15.0701,119000.0
2011-12-15 13:45:00,20.89,20.9,20.86,20.86,48800.0,15.0629,15.0701,15.0412,15.0412,48800.0
2011-12-15 13:50:00,20.86,20.86,20.82,20.84,56200.0,15.0412,15.0412,15.0124,15.0268,56200.0
2011-12-15 13:55:00,20.85,20.86,20.81,20.82,55200.0,15.034,15.0412,15.0052,15.0124,55200.0
2011-12-15 14:00:00,20.82,20.86,20.81,20.86,73000.0,15.0124,15.0412,15.0052,15.0412,73000.0
2011-12-15 14:05:00,20.86,20.86,20.78,20.81,83400.0,15.0412,15.0412,14.9835,15.0052,83400.0
2011-12-15 14:10:00,20.8,20.85,20.79,20.8,66600.0,14.998,15.034,14.9908,14.998,66600.0
2011-12-15 14:15:00,20.8,20.83,20.79,20.8,91400.0,14.998,15.0196,14.9908,14.998,91400.0
2011-12-15 14:20:00,20.81,20.82,20.77,20.77,116000.0,15.0052,15.0124,14.9763,14.9763,116000.0
2011-12-15 14:25:00,20.77,20.79,20.75,20.75,80600.0,14.9763,14.9908,14.9619,14.9619,80600.0
2011-12-15 14:30:00,20.75,20.77,20.71,20.73,155400.0,14.9619,14.9763,14.9331,14.9475,155400.0
2011-12-15 14:35:00,20.73,20.75,20.71,20.75,114200.0,14.9475,14.9619,14.9331,14.9619,114200.0
2011-12-15 14:40:00,20.75,20.75,20.72,20.74,74800.0,14.9619,14.9619,14.9403,14.9547,74800.0
2011-12-15 14:45:00,20.74,20.74,20.68,20.72,66000.0,14.9547,14.9547,14.9114,14.9403,66000.0
2011-12-15 14:50:00,20.71,20.73,20.7,20.73,57200.0,14.9331,14.9475,14.9259,14.9475,57200.0
2011-12-15 14:55:00,20.74,20.77,20.73,20.74,103400.0,14.9547,14.9763,14.9475,14.9547,103400.0
2011-12-15 15:00:00,20.73,20.77,20.72,20.75,124000.0,14.9475,14.9763,14.9403,14.9619,124000.0
2011-12-15 15:05:00,20.75,20.75,20.73,20.75,127600.0,14.9619,14.9619,14.9475,14.9619,127600.0
2011-12-15 15:10:00,20.74,20.75,20.71,20.73,184600.0,14.9547,14.9619,14.9331,14.9475,184600.0
2011-12-15 15:15:00,20.73,20.75,20.72,20.74,176400.0,14.9475,14.9619,14.9403,14.9547,176400.0
2011-12-15 15:20:00,20.74,20.75,20.7,20.7,166000.0,14.9547,14.9619,14.9259,14.9259,166000.0
2011-12-15 15:25:00,20.71,20.75,20.68,20.72,131400.0,14.9331,14.9619,14.9114,14.9403,131400.0
2011-12-15 15:30:00,20.72,20.78,20.71,20.75,260200.0,14.9403,14.9835,14.9331,14.9619,260200.0
2011-12-15 15:35:00,20.75,20.75,20.7,20.74,209200.0,14.9619,14.9619,14.9259,14.9547,209200.0
2011-12-15 15:40:00,20.75,20.75,20.68,20.68,150200.0,14.9619,14.9619,14.9114,14.9114,150200.0
2011-12-15 15:45:00,20.67,20.67,20.62,20.66,310600.0,14.9042,14.9042,14.8682,14.897,310600.0
2011-12-15 15:50:00,20.66,20.67,20.56,20.57,359600.0,14.897,14.9042,14.8249,14.8321,359600.0
2011-12-15 15:55:00,20.57,20.62,20.57,20.6,577800.0,14.8321,14.8682,14.8321,14.8537,577800.0
2011-12-16 09:30:00,20.73,20.74,20.61,20.66,1065200.0,14.9475,14.9547,14.861,14.897,1065200.0
2011-12-16 09:35:00,20.67,20.8,20.63,20.76,132600.0,14.9042,14.998,14.8754,14.9691,132600.0
2011-12-16 09:40:00,20.75,20.8,20.72,20.73,76400.0,14.9619,14.998,14.9403,14.9475,76400.0
2011-12-16 09:45:00,20.73,20.8,20.64,20.64,144200.0,14.9475,14.998,14.8826,14.8826,144200.0
2011-12-16 09:50:00,20.65,20.7,20.63,20.7,119800.0,14.8898,14.9259,14.8754,14.9259,119800.0
2011-12-16 09:55:00,20.7,20.71,20.65,20.7,146600.0,14.9259,14.9331,14.8898,14.9259,146600.0
2011-12-16 10:00:00,20.7,20.73,20.66,20.68,276000.0,14.9259,14.9475,14.897,14.9114,276000.0
2011-12-16 10:05:00,20.68,20.77,20.68,20.74,126000.0,14.9114,14.9763,14.9114,14.9547,126000.0
2011-12-16 10:10:00,20.75,20.78,20.74,20.77,52000.0,14.9619,14.9835,14.9547,14.9763,52000.0
2011-12-16 10:15:00,20.77,20.83,20.77,20.83,66800.0,14.9763,15.0196,14.9763,15.0196,66800.0
2011-12-16 10:20:00,20.84,20.86,20.8,20.85,88800.0,15.0268,15.0412,14.998,15.034,88800.0
2011-12-16 10:25:00,20.86,20.87,20.8,20.82,89200.0,15.0412,15.0484,14.998,15.0124,89200.0
2011-12-16 10:30:00,20.83,20.83,20.79,20.79,125800.0,15.0196,15.0196,14.9908,14.9908,125800.0
2011-12-16 10:35:00,20.79,20.84,20.78,20.81,265000.0,14.9908,15.0268,14.9835,15.0052,265000.0
2011-12-16 10:40:00,20.81,20.83,20.79,20.82,74600.0,15.0052,15.0196,14.9908,15.0124,74600.0
2011-12-16 10:45:00,20.82,20.82,20.77,20.77,50000.0,15.0124,15.0124,14.9763,14.9763,50000.0
2011-12-16 10:50:00,20.78,20.81,20.78,20.8,79800.0,14.9835,15.0052,14.9835,14.998,79800.0
2011-12-16 10:55:00,20.81,20.82,20.77,20.8,71200.0,15.0052,15.0124,14.9763,14.998,71200.0
2011-12-16 11:00:00,20.8,20.82,20.78,20.8,84800.0,14.998,15.0124,14.9835,14.998,84800.0
2011-12-16 11:05:00,20.8,20.81,20.78,20.81,88400.0,14.998,15.0052,14.9835,15.0052,88400.0
2011-12-16 11:10:00,20.81,20.83,20.78,20.79,36400.0,15.0052,15.0196,14.9835,14.9908,36400.0
2011-12-16 11:15:00,20.79,20.81,20.77,20.79,29000.0,14.9908,15.0052,14.9763,14.9908,29000.0
2011-12-16 11:20:00,20.79,20.8,20.76,20.8,27600.0,14.9908,14.998,14.9691,14.998,27600.0
2011-12-16 11:25:00,20.8,20.81,20.75,20.78,53200.0,14.998,15.0052,14.9619,14.9835,53200.0
2011-12-16 11:30:00,20.78,20.8,20.72,20.73,59400.0,14.9835,14.998,14.9403,14.9475,59400.0
2011-12-16 11:35:00,20.72,20.76,20.72,20.75,34200.0,14.9403,14.9691,14.9403,14.9619,34200.0
2011-12-16 11:40:00,20.75,20.77,20.73,20.73,30000.0,14.9619,14.9763,14.9475,14.9475,30000.0
2011-12-16 11:45:00,20.74,20.77,20.71,20.71,35800.0,14.9547,14.9763,14.9331,14.9331,35800.0
2011-12-16 11:50:00,20.71,20.74,20.71,20.72,45400.0,14.9331,14.9547,14.9331,14.9403,45400.0
2011-12-16 11:55:00,20.72,20.72,20.64,20.64,62400.0,14.9403,14.9403,14.8826,14.8826,62400.0
2011-12-16 12:00:00,20.64,20.67,20.61,20.66,75200.0,14.8826,14.9042,14.861,14.897,75200.0
2011-12-16 12:05:00,20.66,20.7,20.64,20.7,61000.0,14.897,14.9259,14.8826,14.9259,61000.0
2011-12-16 12:10:00,20.71,20.72,20.68,20.71,30400.0,14.9331,14.9403,14.9114,14.9331,30400.0
2011-12-16 12:15:00,20.7,20.74,20.7,20.72,27400.0,14.9259,14.9547,14.9259,14.9403,27400.0
2011-12-16 12:20:00,20.72,20.75,20.7,20.75,70000.0,14.9403,14.9619,14.9259,14.9619,70000.0
2011-12-16 12:25:00,20.75,20.75,20.73,20.74,48400.0,14.9619,14.9619,14.9475,14.9547,48400.0
2011-12-16 12:30:00,20.74,20.74,20.64,20.65,64400.0,14.9547,14.9547,14.8826,14.8898,64400.0
2011-12-16 12:35:00,20.64,20.65,20.6,20.63,63800.0,14.8826,14.8898,14.8537,14.8754,63800.0
2011-12-16 12:40:00,20.62,20.64,20.58,20.58,84000.0,14.8682,14.8826,14.8393,14.8393,84000.0
2011-12-16 12:45:00,20.58,20.61,20.53,20.59,99800.0,14.8393,14.861,14.8033,14.8465,99800.0
2011-12-16 12:50:00,20.6,20.6,20.53,20.57,57000.0,14.8537,14.8537,14.8033,14.8321,57000.0
2011-12-16 12:55:00,20.56,20.61,20.55,20.56,151400.0,14.8249,14.861,14.8177,14.8249,151400.0
2011-12-16 13:00:00,20.56,20.61,20.55,20.55,112600.0,14.8249,14.861,14.8177,14.8177,112600.0
2011-12-16 13:05:00,20.56,20.56,20.5,20.5,83400.0,14.8249,14.8249,14.7816,14.7816,83400.0
2011-12-16 13:10:00,20.5,20.51,20.49,20.5,116800.0,14.7816,14.7889,14.7744,14.7816,116800.0
2011-12-16 13:15:00,20.5,20.54,20.49,20.53,89600.0,14.7816,14.8105,14.7744,14.8033,89600.0
2011-12-16 13:20:00,20.53,20.55,20.53,20.54,57400.0,14.8033,14.8177,14.8033,14.8105,57400.0
2011-12-16 13:25:00,20.53,20.53,20.5,20.53,36800.0,14.8033,14.8033,14.7816,14.8033,36800.0
2011-12-16 13:30:00,20.53,20.54,20.53,20.53,77400.0,14.8033,14.8105,14.8033,14.8033,77400.0
2011-12-16 13:35:00,20.53,20.54,20.52,20.52,78800.0,14.8033,14.8105,14.7961,14.7961,78800.0
2011-12-16 13:40:00,20.52,20.53,20.5,20.52,74600.0,14.7961,14.8033,14.7816,14.7961,74600.0
2011-12-16 13:45:00,20.52,20.54,20.51,20.54,77200.0,14.7961,14.8105,14.7889,14.8105,77200.0
2011-12-16 13:50:00,20.54,20.54,20.52,20.53,101800.0,14.8105,14.8105,14.7961,14.8033,101800.0
2011-12-16 13:55:00,20.53,20.53,20.42,20.46,259000.0,14.8033,14.8033,14.724,14.7528,259000.0
2011-12-16 14:00:00,20.46,20.47,20.43,20.43,87200.0,14.7528,14.76,14.7312,14.7312,87200.0
2011-12-16 14:05:00,20.43,20.49,20.43,20.44,65800.0,14.7312,14.7744,14.7312,14.7384,65800.0
2011-12-16 14:10:00,20.45,20.5,20.43,20.5,59400.0,14.7456,14.7816,14.7312,14.7816,59400.0
2011-12-16 14:15:00,20.5,20.5,20.46,20.46,49200.0,14.7816,14.7816,14.7528,14.7528,49200.0
2011-12-16 14:20:00,20.46,20.46,20.42,20.43,43200.0,14.7528,14.7528,14.724,14.7312,43200.0
2011-12-16 14:25:00,20.43,20.47,20.43,20.43,38200.0,14.7312,14.76,14.7312,14.7312,38200.0
2011-12-16 14:30:00,20.43,20.5,20.41,20.49,104400.0,14.7312,14.7816,14.7167,14.7744,104400.0
2011-12-16 14:35:00,20.49,20.49,20.46,20.47,65600.0,14.7744,14.7744,14.7528,14.76,65600.0
2011-12-16 14:40:00,20.47,20.48,20.46,20.47,79800.0,14.76,14.7672,14.7528,14.76,79800.0
2011-12-16 14:45:00,20.47,20.52,20.47,20.49,98600.0,14.76,14.7961,14.76,14.7744,98600.0
2011-12-16 14:50:00,20.49,20.5,20.46,20.46,48000.0,14.7744,14.7816,14.7528,14.7528,48000.0
2011-12-16 14:55:00,20.46,20.48,20.46,20.48,82800.0,14.7528,14.7672,14.7528,14.7672,82800.0
2011-12-16 15:00:00,20.48,20.5,20.47,20.47,84200.0,14.7672,14.7816,14.76,14.76,84200.0
2011-12-16 15:05:00,20.48,20.49,20.46,20.46,51400.0,14.7672,14.7744,14.7528,14.7528,51400.0
2011-12-16 15:10:00,20.46,20.49,20.46,20.49,107200.0,14.7528,14.7744,14.7528,14.7744,107200.0
2011-12-16 15:15:00,20.49,20.49,20.47,20.49,77600.0,14.7744,14.7744,14.76,14.7744,77600.0
2011-12-16 15:20:00,20.49,20.5,20.43,20.45,208400.0,14.7744,14.7816,14.7312,14.7456,208400.0
2011-12-16 15:25:00,20.45,20.49,20.45,20.46,108600.0,14.7456,14.7744,14.7456,14.7528,108600.0
2011-12-16 15:30:00,20.46,20.5,20.45,20.48,112400.0,14.7528,14.7816,14.7456,14.7672,112400.0
2011-12-16 15:35:00,20.48,20.5,20.43,20.45,143400.0,14.7672,14.7816,14.7312,14.7456,143400.0
2011-12-16 15:40:00,20.45,20.48,20.4,20.4,233200.0,14.7456,14.7672,14.7095,14.7095,233200.0
2011-12-16 15:45:00,20.4,20.45,20.37,20.45,379400.0,14.7095,14.7456,14.6879,14.7456,379400.0
2011-12-16 15:50:00,20.45,20.46,20.4,20.45,317200.0,14.7456,14.7528,14.7095,14.7456,317200.0
2011-12-16 15:55:00,20.45,20.49,20.42,20.46,519000.0,14.7456,14.7744,14.724,14.7528,519000.0
2011-12-19 09:30:00,20.49,20.68,20.46,20.52,154600.0,14.7744,14.9114,14.7528,14.7961,154600.0
2011-12-19 09:35:00,20.51,20.64,20.46,20.57,130000.0,14.7889,14.8826,14.7528,14.8321,130000.0
2011-12-19 09:40:00,20.57,20.59,20.49,20.5,53800.0,14.8321,14.8465,14.7744,14.7816,53800.0
2011-12-19 09:45:00,20.5,20.52,20.47,20.5,72200.0,14.7816,14.7961,14.76,14.7816,72200.0
2011-12-19 09:50:00,20.5,20.5,20.4,20.45,74800.0,14.7816,14.7816,14.7095,14.7456,74800.0
2011-12-19 09:55:00,20.44,20.44,20.37,20.41,60400.0,14.7384,14.7384,14.6879,14.7167,60400.0
2011-12-19 10:00:00,20.41,20.46,20.39,20.41,80800.0,14.7167,14.7528,14.7023,14.7167,80800.0
2011-12-19 10:05:00,20.41,20.46,20.4,20.4,60000.0,14.7167,14.7528,14.7095,14.7095,60000.0
2011-12-19 10:10:00,20.4,20.45,20.38,20.44,47200.0,14.7095,14.7456,14.6951,14.7384,47200.0
2011-12-19 10:15:00,20.45,20.47,20.41,20.42,66600.0,14.7456,14.76,14.7167,14.724,66600.0
2011-12-19 10:20:00,20.43,20.44,20.38,20.38,41800.0,14.7312,14.7384,14.6951,14.6951,41800.0
2011-12-19 10:25:00,20.38,20.4,20.36,20.39,41600.0,14.6951,14.7095,14.6807,14.7023,41600.0
2011-12-19 10:30:00,20.39,20.43,20.39,20.42,46800.0,14.7023,14.7312,14.7023,14.724,46800.0
2011-12-19 10:35:00,20.42,20.43,20.39,20.41,43000.0,14.724,14.7312,14.7023,14.7167,43000.0
2011-12-19 10:40:00,20.4,20.4,20.36,20.36,57400.0,14.7095,14.7095,14.6807,14.6807,57400.0
2011-12-19 10:45:00,20.36,20.36,20.28,20.3,103800.0,14.6807,14.6807,14.623,14.6374,103800.0
2011-12-19 10:50:00,20.3,20.3,20.25,20.25,75200.0,14.6374,14.6374,14.6014,14.6014,75200.0
2011-12-19 10:55:00,20.25,20.25,20.2,20.22,97600.0,14.6014,14.6014,14.5653,14.5797,97600.0
2011-12-19 11:00:00,20.23,20.23,20.12,20.13,92600.0,14.587,14.587,14.5076,14.5149,92600.0
2011-12-19 11:05:00,20.13,20.13,20.06,20.1,96200.0,14.5149,14.5149,14.4644,14.4932,96200.0
2011-12-19 11:10:00,20.11,20.13,20.09,20.11,83400.0,14.5004,14.5149,14.486,14.5004,83400.0
2011-12-19 11:15:00,20.11,20.13,20.1,20.12,68400.0,14.5004,14.5149,14.4932,14.5076,68400.0
2011-12-19 11:20:00,20.11,20.13,20.09,20.13,64000.0,14.5004,14.5149,14.486,14.5149,64000.0
2011-12-19 11:25:00,20.13,20.16,20.12,20.14,91000.0,14.5149,14.5365,14.5076,14.5221,91000.0
2011-12-19 11:30:00,20.13,20.13,20.08,20.11,92000.0,14.5149,14.5149,14.4788,14.5004,92000.0
2011-12-19 11:35:00,20.1,20.1,20.04,20.04,75400.0,14.4932,14.4932,14.45,14.45,75400.0
2011-12-19 11:40:00,20.04,20.09,20.03,20.05,107000.0,14.45,14.486,14.4427,14.4572,107000.0
2011-12-19 11:45:00,20.06,20.07,20.0,20.06,104200.0,14.4644,14.4716,14.4211,14.4644,104200.0
2011-12-19 11:50:00,20.06,20.09,20.05,20.05,74200.0,14.4644,14.486,14.4572,14.4572,74200.0
2011-12-19 11:55:00,20.04,20.07,20.03,20.04,57000.0,14.45,14.4716,14.4427,14.45,57000.0
2011-12-19 12:00:00,20.04,20.11,20.03,20.06,100600.0,14.45,14.5004,14.4427,14.4644,100600.0
2011-12-19 12:05:00,20.05,20.1,20.04,20.1,41200.0,14.4572,14.4932,14.45,14.4932,41200.0
2011-12-19 12:10:00,20.1,20.1,20.05,20.08,33000.0,14.4932,14.4932,14.4572,14.4788,33000.0
2011-12-19 12:15:00,20.08,20.09,20.06,20.08,25600.0,14.4788,14.486,14.4644,14.4788,25600.0
2011-12-19 12:20:00,20.08,20.1,20.08,20.09,42000.0,14.4788,14.4932,14.4788,14.486,42000.0
2011-12-19 12:25:00,20.09,20.13,20.08,20.13,46800.0,14.486,14.5149,14.4788,14.5149,46800.0
2011-12-19 12:30:00,20.12,20.12,20.06,20.1,59600.0,14.5076,14.5076,14.4644,14.4932,59600.0
2011-12-19 12:35:00,20.1,20.11,20.07,20.1,61200.0,14.4932,14.5004,14.4716,14.4932,61200.0
2011-12-19 12:40:00,20.1,20.11,20.08,20.09,57800.0,14.4932,14.5004,14.4788,14.486,57800.0
2011-12-19 12:45:00,20.1,20.12,20.09,20.11,48200.0,14.4932,14.5076,14.486,14.5004,48200.0
2011-12-19 12:50:00,20.11,20.12,20.08,20.09,128400.0,14.5004,14.5076,14.4788,14.486,128400.0
2011-12-19 12:55:00,20.09,20.17,20.09,20.17,89600.0,14.486,14.5437,14.486,14.5437,89600.0
2011-12-19 13:00:00,20.17,20.18,20.15,20.16,70200.0,14.5437,14.5509,14.5293,14.5365,70200.0
2011-12-19 13:05:00,20.15,20.15,20.13,20.14,37000.0,14.5293,14.5293,14.5149,14.5221,37000.0
2011-12-19 13:10:00,20.14,20.14,20.07,20.07,75200.0,14.5221,14.5221,14.4716,14.4716,75200.0
2011-12-19 13:15:00,20.07,20.07,20.03,20.03,58400.0,14.4716,14.4716,14.4427,14.4427,58400.0
2011-12-19 13:20:00,20.03,20.05,20.02,20.05,87800.0,14.4427,14.4572,14.4355,14.4572,87800.0
2011-12-19 13:25:00,20.04,20.05,20.03,20.04,50400.0,14.45,14.4572,14.4427,14.45,50400.0
2011-12-19 13:30:00,20.04,20.07,20.04,20.05,67200.0,14.45,14.4716,14.45,14.4572,67200.0
2011-12-19 13:35:00,20.05,20.05,20.0,20.01,66400.0,14.4572,14.4572,14.4211,14.4283,66400.0
2011-12-19 13:40:00,20.01,20.02,20.0,20.02,55000.0,14.4283,14.4355,14.4211,14.4355,55000.0
2011-12-19 13:45:00,20.02,20.06,20.01,20.06,58000.0,14.4355,14.4644,14.4283,14.4644,58000.0
2011-12-19 13:50:00,20.06,20.12,20.06,20.11,79800.0,14.4644,14.5076,14.4644,14.5004,79800.0
2011-12-19 13:55:00,20.11,20.11,20.06,20.06,55200.0,14.5004,14.5004,14.4644,14.4644,55200.0
2011-12-19 14:00:00,20.06,20.07,20.05,20.06,80400.0,14.4644,14.4716,14.4572,14.4644,80400.0
2011-12-19 14:05:00,20.06,20.06,20.03,20.03,79800.0,14.4644,14.4644,14.4427,14.4427,79800.0
2011-12-19 14:10:00,20.04,20.04,20.01,20.02,74800.0,14.45,14.45,14.4283,14.4355,74800.0
2011-12-19 14:15:00,20.02,20.03,19.98,20.0,150400.0,14.4355,14.4427,14.4067,14.4211,150400.0
2011-12-19 14:20:00,19.99,20.03,19.99,20.01,82400.0,14.4139,14.4427,14.4139,14.4283,82400.0
2011-12-19 14:25:00,20.01,20.04,19.98,20.0,115000.0,14.4283,14.45,14.4067,14.4211,115000.0
2011-12-19 14:30:00,20.0,20.0,19.99,19.99,94200.0,14.4211,14.4211,14.4139,14.4139,94200.0
2011-12-19 14:35:00,19.99,20.0,19.97,20.0,114600.0,14.4139,14.4211,14.3995,14.4211,114600.0
2011-12-19 14:40:00,20.0,20.0,19.98,19.98,127600.0,14.4211,14.4211,14.4067,14.4067,127600.0
2011-12-19 14:45:00,19.98,19.98,19.96,19.96,81800.0,14.4067,14.4067,14.3923,14.3923,81800.0
2011-12-19 14:50:00,19.96,19.96,19.93,19.95,123200.0,14.3923,14.3923,14.3706,14.3851,123200.0
2011-12-19 14:55:00,19.95,20.0,19.95,19.99,100400.0,14.3851,14.4211,14.3851,14.4139,100400.0
2011-12-19 15:00:00,19.99,19.99,19.87,19.88,199600.0,14.4139,14.4139,14.3274,14.3346,199600.0
2011-12-19 15:05:00,19.88,19.91,19.83,19.86,202200.0,14.3346,14.3562,14.2985,14.3202,202200.0
2011-12-19 15:10:00,19.86,19.88,19.83,19.84,101200.0,14.3202,14.3346,14.2985,14.3057,101200.0
2011-12-19 15:15:00,19.84,19.9,19.82,19.9,150000.0,14.3057,14.349,14.2913,14.349,150000.0
2011-12-19 15:20:00,19.9,19.9,19.86,19.86,147200.0,14.349,14.349,14.3202,14.3202,147200.0
2011-12-19 15:25:00,19.86,19.89,19.84,19.84,137000.0,14.3202,14.3418,14.3057,14.3057,137000.0
2011-12-19 15:30:00,19.84,19.86,19.83,19.84,132800.0,14.3057,14.3202,14.2985,14.3057,132800.0
2011-12-19 15:35:00,19.84,19.88,19.82,19.88,164200.0,14.3057,14.3346,14.2913,14.3346,164200.0
2011-12-19 15:40:00,19.88,19.88,19.81,19.86,233000.0,14.3346,14.3346,14.2841,14.3202,233000.0
2011-12-19 15:45:00,19.85,19.88,19.83,19.85,224400.0,14.313,14.3346,14.2985,14.313,224400.0
2011-12-19 15:50:00,19.85,19.86,19.79,19.8,412800.0,14.313,14.3202,14.2697,14.2769,412800.0
2011-12-19 15:55:00,19.79,19.84,19.79,19.84,584600.0,14.2697,14.3057,14.2697,14.3057,584600.0
2011-12-20 09:30:00,20.29,20.35,20.21,20.29,167800.0,14.6302,14.6735,14.5725,14.6302,167800.0
2011-12-20 09:35:00,20.3,20.46,20.28,20.43,154800.0,14.6374,14.7528,14.623,14.7312,154800.0
2011-12-20 09:40:00,20.44,20.47,20.39,20.41,230600.0,14.7384,14.76,14.7023,14.7167,230600.0
2011-12-20 09:45:00,20.41,20.45,20.38,20.43,139800.0,14.7167,14.7456,14.6951,14.7312,139800.0
2011-12-20 09:50:00,20.43,20.44,20.4,20.43,115800.0,14.7312,14.7384,14.7095,14.7312,115800.0
2011-12-20 09:55:00,20.42,20.44,20.38,20.43,74200.0,14.724,14.7384,14.6951,14.7312,74200.0
2011-12-20 10:00:00,20.44,20.44,20.39,20.4,160400.0,14.7384,14.7384,14.7023,14.7095,160400.0
2011-12-20 10:05:00,20.4,20.43,20.38,20.4,77000.0,14.7095,14.7312,14.6951,14.7095,77000.0
2011-12-20 10:10:00,20.4,20.44,20.38,20.43,62600.0,14.7095,14.7384,14.6951,14.7312,62600.0
2011-12-20 10:15:00,20.44,20.44,20.41,20.43,82200.0,14.7384,14.7384,14.7167,14.7312,82200.0
2011-12-20 10:20:00,20.43,20.44,20.43,20.43,98800.0,14.7312,14.7384,14.7312,14.7312,98800.0
2011-12-20 10:25:00,20.43,20.49,20.43,20.48,293600.0,14.7312,14.7744,14.7312,14.7672,293600.0
2011-12-20 10:30:00,20.48,20.48,20.43,20.45,99400.0,14.7672,14.7672,14.7312,14.7456,99400.0
2011-12-20 10:35:00,20.45,20.5,20.43,20.49,115000.0,14.7456,14.7816,14.7312,14.7744,115000.0
2011-12-20 10:40:00,20.49,20.52,20.49,20.52,84800.0,14.7744,14.7961,14.7744,14.7961,84800.0
2011-12-20 10:45:00,20.53,20.55,20.52,20.54,61600.0,14.8033,14.8177,14.7961,14.8105,61600.0
2011-12-20 10:50:00,20.54,20.6,20.54,20.59,121800.0,14.8105,14.8537,14.8105,14.8465,121800.0
2011-12-20 10:55:00,20.59,20.61,20.59,20.61,120600.0,14.8465,14.861,14.8465,14.861,120600.0
2011-12-20 11:00:00,20.61,20.63,20.59,20.61,86400.0,14.861,14.8754,14.8465,14.861,86400.0
2011-12-20 11:05:00,20.6,20.63,20.58,20.6,104800.0,14.8537,14.8754,14.8393,14.8537,104800.0
2011-12-20 11:10:00,20.6,20.62,20.59,20.61,91000.0,14.8537,14.8682,14.8465,14.861,91000.0
2011-12-20 11:15:00,20.61,20.65,20.6,20.64,79000.0,14.861,14.8898,14.8537,14.8826,79000.0
2011-12-20 11:20:00,20.64,20.65,20.59,20.59,86400.0,14.8826,14.8898,14.8465,14.8465,86400.0
2011-12-20 11:25:00,20.59,20.59,20.57,20.58,74200.0,14.8465,14.8465,14.8321,14.8393,74200.0
2011-12-20 11:30:00,20.58,20.59,20.54,20.55,112800.0,14.8393,14.8465,14.8105,14.8177,112800.0
2011-12-20 11:35:00,20.56,20.56,20.5,20.52,59000.0,14.8249,14.8249,14.7816,14.7961,59000.0
2011-12-20 11:40:00,20.51,20.52,20.47,20.48,42200.0,14.7889,14.7961,14.76,14.7672,42200.0
2011-12-20 11:45:00,20.47,20.5,20.44,20.49,71600.0,14.76,14.7816,14.7384,14.7744,71600.0
2011-12-20 11:50:00,20.5,20.53,20.45,20.49,109600.0,14.7816,14.8033,14.7456,14.7744,109600.0
2011-12-20 11:55:00,20.49,20.5,20.49,20.5,49800.0,14.7744,14.7816,14.7744,14.7816,49800.0
2011-12-20 12:00:00,20.5,20.5,20.47,20.47,69600.0,14.7816,14.7816,14.76,14.76,69600.0
2011-12-20 12:05:00,20.48,20.5,20.48,20.5,45400.0,14.7672,14.7816,14.7672,14.7816,45400.0
2011-12-20 12:10:00,20.5,20.51,20.49,20.5,37000.0,14.7816,14.7889,14.7744,14.7816,37000.0
2011-12-20 12:15:00,20.5,20.53,20.49,20.49,46600.0,14.7816,14.8033,14.7744,14.7744,46600.0
2011-12-20 12:20:00,20.49,20.53,20.49,20.52,58600.0,14.7744,14.8033,14.7744,14.7961,58600.0
2011-12-20 12:25:00,20.52,20.53,20.51,20.53,47600.0,14.7961,14.8033,14.7889,14.8033,47600.0
2011-12-20 12:30:00,20.52,20.54,20.52,20.53,84600.0,14.7961,14.8105,14.7961,14.8033,84600.0
2011-12-20 12:35:00,20.54,20.54,20.52,20.53,88600.0,14.8105,14.8105,14.7961,14.8033,88600.0
2011-12-20 12:40:00,20.53,20.55,20.52,20.53,77600.0,14.8033,14.8177,14.7961,14.8033,77600.0
2011-12-20 12:45:00,20.53,20.55,20.52,20.53,88600.0,14.8033,14.8177,14.7961,14.8033,88600.0
2011-12-20 12:50:00,20.52,20.55,20.5,20.54,119800.0,14.7961,14.8177,14.7816,14.8105,119800.0
2011-12-20 12:55:00,20.54,20.54,20.5,20.52,139000.0,14.8105,14.8105,14.7816,14.7961,139000.0
2011-12-20 13:00:00,20.52,20.53,20.49,20.49,163400.0,14.7961,14.8033,14.7744,14.7744,163400.0
2011-12-20 13:05:00,20.49,20.54,20.48,20.53,84800.0,14.7744,14.8105,14.7672,14.8033,84800.0
2011-12-20 13:10:00,20.53,20.54,20.5,20.51,67200.0,14.8033,14.8105,14.7816,14.7889,67200.0
2011-12-20 13:15:00,20.51,20.51,20.48,20.49,74000.0,14.7889,14.7889,14.7672,14.7744,74000.0
2011-12-20 13:20:00,20.48,20.51,20.48,20.48,87800.0,14.7672,14.7889,14.7672,14.7672,87800.0
2011-12-20 13:25:00,20.49,20.5,20.47,20.47,62600.0,14.7744,14.7816,14.76,14.76,62600.0
2011-12-20 13:30:00,20.48,20.49,20.46,20.49,88800.0,14.7672,14.7744,14.7528,14.7744,88800.0
2011-12-20 13:35:00,20.48,20.49,20.45,20.46,113200.0,14.7672,14.7744,14.7456,14.7528,113200.0
2011-12-20 13:40:00,20.45,20.46,20.44,20.45,46000.0,14.7456,14.7528,14.7384,14.7456,46000.0
2011-12-20 13:45:00,20.45,20.45,20.42,20.43,79000.0,14.7456,14.7456,14.724,14.7312,79000.0
2011-12-20 13:50:00,20.43,20.43,20.41,20.42,99600.0,14.7312,14.7312,14.7167,14.724,99600.0
2011-12-20 13:55:00,20.42,20.42,20.41,20.42,94400.0,14.724,14.724,14.7167,14.724,94400.0
2011-12-20 14:00:00,20.42,20.42,20.38,20.38,129200.0,14.724,14.724,14.6951,14.6951,129200.0
2011-12-20 14:05:00,20.38,20.38,20.35,20.36,106400.0,14.6951,14.6951,14.6735,14.6807,106400.0
2011-12-20 14:10:00,20.36,20.36,20.32,20.35,173400.0,14.6807,14.6807,14.6519,14.6735,173400.0
2011-12-20 14:15:00,20.35,20.41,20.34,20.41,89400.0,14.6735,14.7167,14.6663,14.7167,89400.0
2011-12-20 14:20:00,20.41,20.42,20.4,20.4,119000.0,14.7167,14.724,14.7095,14.7095,119000.0
2011-12-20 14:25:00,20.4,20.41,20.4,20.4,78200.0,14.7095,14.7167,14.7095,14.7095,78200.0
2011-12-20 14:30:00,20.4,20.46,20.4,20.46,148400.0,14.7095,14.7528,14.7095,14.7528,148400.0
2011-12-20 14:35:00,20.46,20.46,20.45,20.46,93600.0,14.7528,14.7528,14.7456,14.7528,93600.0
2011-12-20 14:40:00,20.45,20.57,20.45,20.56,169000.0,14.7456,14.8321,14.7456,14.8249,169000.0
2011-12-20 14:45:00,20.56,20.56,20.5,20.52,136400.0,14.8249,14.8249,14.7816,14.7961,136400.0
2011-12-20 14:50:00,20.52,20.54,20.52,20.53,126600.0,14.7961,14.8105,14.7961,14.8033,126600.0
2011-12-20 14:55:00,20.53,20.53,20.51,20.52,78200.0,14.8033,14.8033,14.7889,14.7961,78200.0
2011-12-20 15:00:00,20.52,20.52,20.5,20.5,155200.0,14.7961,14.7961,14.7816,14.7816,155200.0
2011-12-20 15:05:00,20.5,20.53,20.48,20.52,150800.0,14.7816,14.8033,14.7672,14.7961,150800.0
2011-12-20 15:10:00,20.52,20.53,20.51,20.52,97800.0,14.7961,14.8033,14.7889,14.7961,97800.0
2011-12-20 15:15:00,20.52,20.55,20.51,20.52,159600.0,14.7961,14.8177,14.7889,14.7961,159600.0
2011-12-20 15:20:00,20.51,20.51,20.46,20.46,167600.0,14.7889,14.7889,14.7528,14.7528,167600.0
2011-12-20 15:25:00,20.46,20.46,20.43,20.43,222000.0,14.7528,14.7528,14.7312,14.7312,222000.0
2011-12-20 15:30:00,20.43,20.43,20.37,20.38,263000.0,14.7312,14.7312,14.6879,14.6951,263000.0
2011-12-20 15:35:00,20.38,20.42,20.36,20.39,300200.0,14.6951,14.724,14.6807,14.7023,300200.0
2011-12-20 15:40:00,20.4,20.48,20.38,20.44,369600.0,14.7095,14.7672,14.6951,14.7384,369600.0
2011-12-20 15:45:00,20.44,20.48,20.43,20.44,416400.0,14.7384,14.7672,14.7312,14.7384,416400.0
2011-12-20 15:50:00,20.44,20.46,20.43,20.46,231800.0,14.7384,14.7528,14.7312,14.7528,231800.0
2011-12-20 15:55:00,20.45,20.46,20.42,20.43,777000.0,14.7456,14.7528,14.724,14.7312,777000.0
2011-12-21 09:30:00,20.5,20.65,20.4,20.42,186800.0,14.7816,14.8898,14.7095,14.724,186800.0
2011-12-21 09:35:00,20.41,20.48,20.37,20.44,84800.0,14.7167,14.7672,14.6879,14.7384,84800.0
2011-12-21 09:40:00,20.43,20.46,20.41,20.45,59200.0,14.7312,14.7528,14.7167,14.7456,59200.0
2011-12-21 09:45:00,20.45,20.51,20.45,20.48,65200.0,14.7456,14.7889,14.7456,14.7672,65200.0
2011-12-21 09:50:00,20.49,20.54,20.46,20.5,52600.0,14.7744,14.8105,14.7528,14.7816,52600.0
2011-12-21 09:55:00,20.49,20.51,20.43,20.47,47400.0,14.7744,14.7889,14.7312,14.76,47400.0
2011-12-21 10:00:00,20.48,20.5,20.39,20.5,61600.0,14.7672,14.7816,14.7023,14.7816,61600.0
2011-12-21 10:05:00,20.49,20.53,20.48,20.5,64200.0,14.7744,14.8033,14.7672,14.7816,64200.0
2011-12-21 10:10:00,20.5,20.52,20.49,20.5,121600.0,14.7816,14.7961,14.7744,14.7816,121600.0
2011-12-21 10:15:00,20.5,20.55,20.49,20.53,34000.0,14.7816,14.8177,14.7744,14.8033,34000.0
2011-12-21 10:20:00,20.53,20.57,20.51,20.52,45400.0,14.8033,14.8321,14.7889,14.7961,45400.0
2011-12-21 10:25:00,20.52,20.55,20.5,20.52,90800.0,14.7961,14.8177,14.7816,14.7961,90800.0
2011-12-21 10:30:00,20.52,20.57,20.52,20.55,73600.0,14.7961,14.8321,14.7961,14.8177,73600.0
2011-12-21 10:35:00,20.55,20.57,20.52,20.57,51600.0,14.8177,14.8321,14.7961,14.8321,51600.0
2011-12-21 10:40:00,20.57,20.59,20.49,20.5,49200.0,14.8321,14.8465,14.7744,14.7816,49200.0
2011-12-21 10:45:00,20.5,20.56,20.5,20.53,43600.0,14.7816,14.8249,14.7816,14.8033,43600.0
2011-12-21 10:50:00,20.54,20.55,20.51,20.54,33800.0,14.8105,14.8177,14.7889,14.8105,33800.0
2011-12-21 10:55:00,20.54,20.54,20.49,20.5,59200.0,14.8105,14.8105,14.7744,14.7816,59200.0
2011-12-21 11:00:00,20.5,20.52,20.47,20.49,46800.0,14.7816,14.7961,14.76,14.7744,46800.0
2011-12-21 11:05:00,20.49,20.49,20.45,20.48,69800.0,14.7744,14.7744,14.7456,14.7672,69800.0
2011-12-21 11:10:00,20.48,20.48,20.43,20.45,36400.0,14.7672,14.7672,14.7312,14.7456,36400.0
2011-12-21 11:15:00,20.44,20.44,20.42,20.43,71600.0,14.7384,14.7384,14.724,14.7312,71600.0
2011-12-21 11:20:00,20.43,20.48,20.42,20.46,33600.0,14.7312,14.7672,14.724,14.7528,33600.0
2011-12-21 11:25:00,20.46,20.48,20.44,20.48,49200.0,14.7528,14.7672,14.7384,14.7672,49200.0
2011-12-21 11:30:00,20.48,20.49,20.46,20.47,70600.0,14.7672,14.7744,14.7528,14.76,70600.0
2011-12-21 11:35:00,20.47,20.49,20.46,20.47,80800.0,14.76,14.7744,14.7528,14.76,80800.0
2011-12-21 11:40:00,20.46,20.47,20.43,20.46,57800.0,14.7528,14.76,14.7312,14.7528,57800.0
2011-12-21 11:45:00,20.47,20.49,20.46,20.49,115000.0,14.76,14.7744,14.7528,14.7744,115000.0
2011-12-21 11:50:00,20.5,20.52,20.48,20.5,57400.0,14.7816,14.7961,14.7672,14.7816,57400.0
2011-12-21 11:55:00,20.5,20.53,20.48,20.52,55000.0,14.7816,14.8033,14.7672,14.7961,55000.0
2011-12-21 12:00:00,20.52,20.55,20.49,20.55,96200.0,14.7961,14.8177,14.7744,14.8177,96200.0
2011-12-21 12:05:00,20.55,20.55,20.46,20.48,73000.0,14.8177,14.8177,14.7528,14.7672,73000.0
2011-12-21 12:10:00,20.48,20.5,20.47,20.48,44400.0,14.7672,14.7816,14.76,14.7672,44400.0
2011-12-21 12:15:00,20.48,20.53,20.48,20.52,31200.0,14.7672,14.8033,14.7672,14.7961,31200.0
2011-12-21 12:20:00,20.52,20.52,20.47,20.47,64200.0,14.7961,14.7961,14.76,14.76,64200.0
2011-12-21 12:25:00,20.48,20.48,20.45,20.47,71000.0,14.7672,14.7672,14.7456,14.76,71000.0
2011-12-21 12:30:00,20.47,20.52,20.47,20.51,42800.0,14.76,14.7961,14.76,14.7889,42800.0
2011-12-21 12:35:00,20.5,20.61,20.5,20.59,103800.0,14.7816,14.861,14.7816,14.8465,103800.0
2011-12-21 12:40:00,20.59,20.6,20.58,20.58,47600.0,14.8465,14.8537,14.8393,14.8393,47600.0
2011-12-21 12:45:00,20.58,20.61,20.57,20.6,64400.0,14.8393,14.861,14.8321,14.8537,64400.0
2011-12-21 12:50:00,20.6,20.6,20.57,20.58,50200.0,14.8537,14.8537,14.8321,14.8393,50200.0
2011-12-21 12:55:00,20.59,20.65,20.59,20.62,253200.0,14.8465,14.8898,14.8465,14.8682,253200.0
2011-12-21 13:00:00,20.62,20.67,20.6,20.61,68000.0,14.8682,14.9042,14.8537,14.861,68000.0
2011-12-21 13:05:00,20.62,20.65,20.6,20.6,68200.0,14.8682,14.8898,14.8537,14.8537,68200.0
2011-12-21 13:10:00,20.6,20.61,20.59,20.6,61600.0,14.8537,14.861,14.8465,14.8537,61600.0
2011-12-21 13:15:00,20.61,20.62,20.58,20.61,30600.0,14.861,14.8682,14.8393,14.861,30600.0
2011-12-21 13:20:00,20.61,20.62,20.59,20.61,50000.0,14.861,14.8682,14.8465,14.861,50000.0
2011-12-21 13:25:00,20.61,20.64,20.6,20.61,39200.0,14.861,14.8826,14.8537,14.861,39200.0
2011-12-21 13:30:00,20.61,20.61,20.59,20.6,44800.0,14.861,14.861,14.8465,14.8537,44800.0
2011-12-21 13:35:00,20.6,20.67,20.6,20.66,86000.0,14.8537,14.9042,14.8537,14.897,86000.0
2011-12-21 13:40:00,20.65,20.65,20.58,20.59,79200.0,14.8898,14.8898,14.8393,14.8465,79200.0
2011-12-21 13:45:00,20.6,20.64,20.6,20.63,61400.0,14.8537,14.8826,14.8537,14.8754,61400.0
2011-12-21 13:50:00,20.63,20.7,20.63,20.67,62000.0,14.8754,14.9259,14.8754,14.9042,62000.0
2011-12-21 13:55:00,20.66,20.7,20.66,20.68,51800.0,14.897,14.9259,14.897,14.9114,51800.0
2011-12-21 14:00:00,20.67,20.71,20.66,20.68,69000.0,14.9042,14.9331,14.897,14.9114,69000.0
2011-12-21 14:05:00,20.69,20.7,20.68,20.7,49600.0,14.9186,14.9259,14.9114,14.9259,49600.0
2011-12-21 14:10:00,20.7,20.71,20.67,20.67,74200.0,14.9259,14.9331,14.9042,14.9042,74200.0
2011-12-21 14:15:00,20.67,20.7,20.67,20.7,78000.0,14.9042,14.9259,14.9042,14.9259,78000.0
2011-12-21 14:20:00,20.7,20.72,20.69,20.7,62200.0,14.9259,14.9403,14.9186,14.9259,62200.0
2011-12-21 14:25:00,20.7,20.73,20.69,20.7,65400.0,14.9259,14.9475,14.9186,14.9259,65400.0
2011-12-21 14:30:00,20.7,20.73,20.7,20.71,84600.0,14.9259,14.9475,14.9259,14.9331,84600.0
2011-12-21 14:35:00,20.71,20.78,20.71,20.75,77800.0,14.9331,14.9835,14.9331,14.9619,77800.0
2011-12-21 14:40:00,20.75,20.79,20.74,20.74,115000.0,14.9619,14.9908,14.9547,14.9547,115000.0
2011-12-21 14:45:00,20.75,20.79,20.75,20.78,80000.0,14.9619,14.9908,14.9619,14.9835,80000.0
2011-12-21 14:50:00,20.77,20.78,20.76,20.76,66800.0,14.9763,14.9835,14.9691,14.9691,66800.0
2011-12-21 14:55:00,20.77,20.78,20.74,20.74,67000.0,14.9763,14.9835,14.9547,14.9547,67000.0
2011-12-21 15:00:00,20.74,20.79,20.72,20.78,82200.0,14.9547,14.9908,14.9403,14.9835,82200.0
2011-12-21 15:05:00,20.78,20.81,20.77,20.81,76800.0,14.9835,15.0052,14.9763,15.0052,76800.0
2011-12-21 15:10:00,20.81,20.86,20.81,20.83,207200.0,15.0052,15.0412,15.0052,15.0196,207200.0
2011-12-21 15:15:00,20.83,20.86,20.82,20.85,153600.0,15.0196,15.0412,15.0124,15.034,153600.0
2011-12-21 15:20:00,20.85,20.86,20.85,20.86,128400.0,15.034,15.0412,15.034,15.0412,128400.0
2011-12-21 15:25:00,20.86,20.88,20.85,20.86,169000.0,15.0412,15.0556,15.034,15.0412,169000.0
2011-12-21 15:30:00,20.86,20.95,20.86,20.91,149600.0,15.0412,15.1061,15.0412,15.0773,149600.0
2011-12-21 15:35:00,20.92,20.96,20.91,20.93,223800.0,15.0845,15.1133,15.0773,15.0917,223800.0
2011-12-21 15:40:00,20.93,20.93,20.88,20.9,198600.0,15.0917,15.0917,15.0556,15.0701,198600.0
2011-12-21 15:45:00,20.9,20.9,20.81,20.83,304400.0,15.0701,15.0701,15.0052,15.0196,304400.0
2011-12-21 15:50:00,20.83,20.86,20.78,20.83,319000.0,15.0196,15.0412,14.9835,15.0196,319000.0
2011-12-21 15:55:00,20.83,20.87,20.82,20.86,508600.0,15.0196,15.0484,15.0124,15.0412,508600.0
2011-12-22 09:30:00,20.92,20.92,20.77,20.79,123000.0,15.0845,15.0845,14.9763,14.9908,123000.0
2011-12-22 09:35:00,20.79,20.97,20.79,20.97,72200.0,14.9908,15.1205,14.9908,15.1205,72200.0
2011-12-22 09:40:00,20.97,21.05,20.93,21.04,103400.0,15.1205,15.1782,15.0917,15.171,103400.0
2011-12-22 09:45:00,21.04,21.09,21.0,21.0,188200.0,15.171,15.2071,15.1422,15.1422,188200.0
2011-12-22 09:50:00,21.0,21.07,21.0,21.05,48800.0,15.1422,15.1926,15.1422,15.1782,48800.0
2011-12-22 09:55:00,21.07,21.13,21.05,21.13,60000.0,15.1926,15.2359,15.1782,15.2359,60000.0
2011-12-22 10:00:00,21.13,21.18,21.07,21.07,81800.0,15.2359,15.272,15.1926,15.1926,81800.0
2011-12-22 10:05:00,21.07,21.09,21.05,21.05,35000.0,15.1926,15.2071,15.1782,15.1782,35000.0
2011-12-22 10:10:00,21.05,21.11,21.04,21.11,43000.0,15.1782,15.2215,15.171,15.2215,43000.0
2011-12-22 10:15:00,21.11,21.13,21.1,21.12,54200.0,15.2215,15.2359,15.2143,15.2287,54200.0
2011-12-22 10:20:00,21.13,21.14,21.08,21.08,60200.0,15.2359,15.2431,15.1999,15.1999,60200.0
2011-12-22 10:25:00,21.09,21.12,21.08,21.08,48200.0,15.2071,15.2287,15.1999,15.1999,48200.0
2011-12-22 10:30:00,21.08,21.09,21.04,21.07,59600.0,15.1999,15.2071,15.171,15.1926,59600.0
2011-12-22 10:35:00,21.07,21.08,21.02,21.08,94200.0,15.1926,15.1999,15.1566,15.1999,94200.0
2011-12-22 10:40:00,21.08,21.09,21.05,21.07,25600.0,15.1999,15.2071,15.1782,15.1926,25600.0
2011-12-22 10:45:00,21.08,21.11,21.02,21.03,66600.0,15.1999,15.2215,15.1566,15.1638,66600.0
2011-12-22 10:50:00,21.04,21.05,21.0,21.0,36000.0,15.171,15.1782,15.1422,15.1422,36000.0
2011-12-22 10:55:00,21.0,21.09,21.0,21.04,92800.0,15.1422,15.2071,15.1422,15.171,92800.0
2011-12-22 11:00:00,21.03,21.08,21.03,21.04,40200.0,15.1638,15.1999,15.1638,15.171,40200.0
2011-12-22 11:05:00,21.04,21.06,21.02,21.04,23200.0,15.171,15.1854,15.1566,15.171,23200.0
2011-12-22 11:10:00,21.05,21.06,21.0,21.01,43400.0,15.1782,15.1854,15.1422,15.1494,43400.0
2011-12-22 11:15:00,21.0,21.06,21.0,21.03,49400.0,15.1422,15.1854,15.1422,15.1638,49400.0
2011-12-22 11:20:00,21.03,21.07,21.01,21.07,147400.0,15.1638,15.1926,15.1494,15.1926,147400.0
2011-12-22 11:25:00,21.06,21.09,21.02,21.05,94600.0,15.1854,15.2071,15.1566,15.1782,94600.0
2011-12-22 11:30:00,21.05,21.06,21.01,21.01,39400.0,15.1782,15.1854,15.1494,15.1494,39400.0
2011-12-22 11:35:00,21.01,21.09,21.0,21.08,31600.0,15.1494,15.2071,15.1422,15.1999,31600.0
2011-12-22 11:40:00,21.09,21.11,21.07,21.09,61800.0,15.2071,15.2215,15.1926,15.2071,61800.0
2011-12-22 11:45:00,21.09,21.11,21.08,21.1,29000.0,15.2071,15.2215,15.1999,15.2143,29000.0
2011-12-22 11:50:00,21.11,21.11,21.08,21.1,15200.0,15.2215,15.2215,15.1999,15.2143,15200.0
2011-12-22 11:55:00,21.1,21.11,21.06,21.11,22000.0,15.2143,15.2215,15.1854,15.2215,22000.0
2011-12-22 12:00:00,21.11,21.13,21.11,21.12,35200.0,15.2215,15.2359,15.2215,15.2287,35200.0
2011-12-22 12:05:00,21.12,21.14,21.11,21.14,24600.0,15.2287,15.2431,15.2215,15.2431,24600.0
2011-12-22 12:10:00,21.13,21.14,21.1,21.14,44200.0,15.2359,15.2431,15.2143,15.2431,44200.0
2011-12-22 12:15:00,21.15,21.18,21.14,21.17,39200.0,15.2503,15.272,15.2431,15.2648,39200.0
2011-12-22 12:20:00,21.17,21.2,21.15,21.18,35600.0,15.2648,15.2864,15.2503,15.272,35600.0
2011-12-22 12:25:00,21.18,21.25,21.18,21.25,56600.0,15.272,15.3224,15.272,15.3224,56600.0
2011-12-22 12:30:00,21.25,21.25,21.19,21.22,43000.0,15.3224,15.3224,15.2792,15.3008,43000.0
2011-12-22 12:35:00,21.22,21.22,21.2,21.22,40000.0,15.3008,15.3008,15.2864,15.3008,40000.0
2011-12-22 12:40:00,21.22,21.24,21.21,21.24,32600.0,15.3008,15.3152,15.2936,15.3152,32600.0
2011-12-22 12:45:00,21.23,21.23,21.19,21.21,35200.0,15.308,15.308,15.2792,15.2936,35200.0
2011-12-22 12:50:00,21.22,21.22,21.2,21.2,28600.0,15.3008,15.3008,15.2864,15.2864,28600.0
2011-12-22 12:55:00,21.2,21.2,21.17,21.18,24800.0,15.2864,15.2864,15.2648,15.272,24800.0
2011-12-22 13:00:00,21.18,21.19,21.17,21.17,19800.0,15.272,15.2792,15.2648,15.2648,19800.0
2011-12-22 13:05:00,21.18,21.2,21.16,21.2,23200.0,15.272,15.2864,15.2575,15.2864,23200.0
2011-12-22 13:10:00,21.2,21.23,21.2,21.22,22000.0,15.2864,15.308,15.2864,15.3008,22000.0
2011-12-22 13:15:00,21.22,21.23,21.21,21.22,18000.0,15.3008,15.308,15.2936,15.3008,18000.0
2011-12-22 13:20:00,21.22,21.24,21.22,21.23,19400.0,15.3008,15.3152,15.3008,15.308,19400.0
2011-12-22 13:25:00,21.23,21.25,21.22,21.22,32200.0,15.308,15.3224,15.3008,15.3008,32200.0
2011-12-22 13:30:00,21.23,21.25,21.22,21.23,34600.0,15.308,15.3224,15.3008,15.308,34600.0
2011-12-22 13:35:00,21.24,21.24,21.21,21.23,40200.0,15.3152,15.3152,15.2936,15.308,40200.0
2011-12-22 13:40:00,21.24,21.25,21.24,21.25,24200.0,15.3152,15.3224,15.3152,15.3224,24200.0
2011-12-22 13:45:00,21.25,21.26,21.24,21.26,38200.0,15.3224,15.3296,15.3152,15.3296,38200.0
2011-12-22 13:50:00,21.25,21.26,21.23,21.23,50600.0,15.3224,15.3296,15.308,15.308,50600.0
2011-12-22 13:55:00,21.24,21.26,21.22,21.22,76200.0,15.3152,15.3296,15.3008,15.3008,76200.0
2011-12-22 14:00:00,21.22,21.23,21.22,21.23,33400.0,15.3008,15.308,15.3008,15.308,33400.0
2011-12-22 14:05:00,21.23,21.26,21.22,21.25,34800.0,15.308,15.3296,15.3008,15.3224,34800.0
2011-12-22 14:10:00,21.26,21.27,21.25,21.26,23000.0,15.3296,15.3369,15.3224,15.3296,23000.0
2011-12-22 14:15:00,21.26,21.26,21.22,21.23,44000.0,15.3296,15.3296,15.3008,15.308,44000.0
2011-12-22 14:20:00,21.23,21.25,21.22,21.25,31600.0,15.308,15.3224,15.3008,15.3224,31600.0
2011-12-22 14:25:00,21.25,21.27,21.24,21.27,27000.0,15.3224,15.3369,15.3152,15.3369,27000.0
2011-12-22 14:30:00,21.27,21.28,21.25,21.27,18000.0,15.3369,15.3441,15.3224,15.3369,18000.0
2011-12-22 14:35:00,21.28,21.3,21.28,21.28,47000.0,15.3441,15.3585,15.3441,15.3441,47000.0
2011-12-22 14:40:00,21.29,21.3,21.26,21.28,38400.0,15.3513,15.3585,15.3296,15.3441,38400.0
2011-12-22 14:45:00,21.28,21.29,21.24,21.24,52600.0,15.3441,15.3513,15.3152,15.3152,52600.0
2011-12-22 14:50:00,21.23,21.25,21.21,21.23,44000.0,15.308,15.3224,15.2936,15.308,44000.0
2011-12-22 14:55:00,21.23,21.24,21.15,21.17,82600.0,15.308,15.3152,15.2503,15.2648,82600.0
2011-12-22 15:00:00,21.18,21.2,21.16,21.19,52000.0,15.272,15.2864,15.2575,15.2792,52000.0
2011-12-22 15:05:00,21.19,21.2,21.16,21.16,45400.0,15.2792,15.2864,15.2575,15.2575,45400.0
2011-12-22 15:10:00,21.16,21.17,21.15,21.16,61200.0,15.2575,15.2648,15.2503,15.2575,61200.0
2011-12-22 15:15:00,21.16,21.18,21.14,21.17,63400.0,15.2575,15.272,15.2431,15.2648,63400.0
2011-12-22 15:20:00,21.16,21.21,21.16,21.19,60400.0,15.2575,15.2936,15.2575,15.2792,60400.0
2011-12-22 15:25:00,21.19,21.21,21.17,21.2,59200.0,15.2792,15.2936,15.2648,15.2864,59200.0
2011-12-22 15:30:00,21.2,21.22,21.17,21.18,90400.0,15.2864,15.3008,15.2648,15.272,90400.0
2011-12-22 15:35:00,21.18,21.24,21.17,21.2,79600.0,15.272,15.3152,15.2648,15.2864,79600.0
2011-12-22 15:40:00,21.2,21.2,21.15,21.15,100000.0,15.2864,15.2864,15.2503,15.2503,100000.0
2011-12-22 15:45:00,21.15,21.17,21.13,21.15,122400.0,15.2503,15.2648,15.2359,15.2503,122400.0
2011-12-22 15:50:00,21.15,21.2,21.14,21.18,134400.0,15.2503,15.2864,15.2431,15.272,134400.0
2011-12-22 15:55:00,21.18,21.21,21.14,21.21,436400.0,15.272,15.2936,15.2431,15.2936,436400.0
2011-12-23 09:30:00,21.28,21.35,21.2,21.22,52800.0,15.3441,15.3945,15.2864,15.3008,52800.0
2011-12-23 09:35:00,21.25,21.31,21.22,21.23,46600.0,15.3224,15.3657,15.3008,15.308,46600.0
2011-12-23 09:40:00,21.23,21.25,21.18,21.18,25400.0,15.308,15.3224,15.272,15.272,25400.0
2011-12-23 09:45:00,21.19,21.22,21.11,21.2,76200.0,15.2792,15.3008,15.2215,15.2864,76200.0
2011-12-23 09:50:00,21.22,21.3,21.22,21.24,18800.0,15.3008,15.3585,15.3008,15.3152,18800.0
2011-12-23 09:55:00,21.24,21.31,21.24,21.28,22400.0,15.3152,15.3657,15.3152,15.3441,22400.0
2011-12-23 10:00:00,21.29,21.29,21.22,21.25,44600.0,15.3513,15.3513,15.3008,15.3224,44600.0
2011-12-23 10:05:00,21.25,21.34,21.25,21.33,36000.0,15.3224,15.3873,15.3224,15.3801,36000.0
2011-12-23 10:10:00,21.33,21.38,21.32,21.36,35200.0,15.3801,15.4162,15.3729,15.4018,35200.0
2011-12-23 10:15:00,21.35,21.37,21.33,21.36,31600.0,15.3945,15.409,15.3801,15.4018,31600.0
2011-12-23 10:20:00,21.35,21.4,21.35,21.39,29600.0,15.3945,15.4306,15.3945,15.4234,29600.0
2011-12-23 10:25:00,21.38,21.39,21.36,21.37,33000.0,15.4162,15.4234,15.4018,15.409,33000.0
2011-12-23 10:30:00,21.38,21.41,21.36,21.38,32200.0,15.4162,15.4378,15.4018,15.4162,32200.0
2011-12-23 10:35:00,21.39,21.4,21.37,21.38,47400.0,15.4234,15.4306,15.409,15.4162,47400.0
2011-12-23 10:40:00,21.38,21.4,21.34,21.36,63800.0,15.4162,15.4306,15.3873,15.4018,63800.0
2011-12-23 10:45:00,21.37,21.37,21.34,21.36,20000.0,15.409,15.409,15.3873,15.4018,20000.0
2011-12-23 10:50:00,21.36,21.37,21.35,21.36,19600.0,15.4018,15.409,15.3945,15.4018,19600.0
2011-12-23 10:55:00,21.36,21.37,21.34,21.36,24400.0,15.4018,15.409,15.3873,15.4018,24400.0
2011-12-23 11:00:00,21.36,21.36,21.33,21.34,46400.0,15.4018,15.4018,15.3801,15.3873,46400.0
2011-12-23 11:05:00,21.34,21.35,21.31,21.32,28400.0,15.3873,15.3945,15.3657,15.3729,28400.0
2011-12-23 11:10:00,21.33,21.39,21.33,21.39,55800.0,15.3801,15.4234,15.3801,15.4234,55800.0
2011-12-23 11:15:00,21.39,21.42,21.37,21.42,48200.0,15.4234,15.445,15.409,15.445,48200.0
2011-12-23 11:20:00,21.42,21.43,21.41,21.43,28800.0,15.445,15.4522,15.4378,15.4522,28800.0
2011-12-23 11:25:00,21.42,21.43,21.41,21.43,31800.0,15.445,15.4522,15.4378,15.4522,31800.0
2011-12-23 11:30:00,21.43,21.43,21.41,21.41,43200.0,15.4522,15.4522,15.4378,15.4378,43200.0
2011-12-23 11:35:00,21.41,21.43,21.4,21.42,46400.0,15.4378,15.4522,15.4306,15.445,46400.0
2011-12-23 11:40:00,21.42,21.46,21.41,21.45,75200.0,15.445,15.4739,15.4378,15.4666,75200.0
2011-12-23 11:45:00,21.45,21.48,21.45,21.47,31800.0,15.4666,15.4883,15.4666,15.4811,31800.0
2011-12-23 11:50:00,21.47,21.48,21.46,21.47,16000.0,15.4811,15.4883,15.4739,15.4811,16000.0
2011-12-23 11:55:00,21.48,21.48,21.44,21.46,17200.0,15.4883,15.4883,15.4594,15.4739,17200.0
2011-12-23 12:00:00,21.46,21.46,21.44,21.44,29800.0,15.4739,15.4739,15.4594,15.4594,29800.0
2011-12-23 12:05:00,21.44,21.46,21.43,21.44,29600.0,15.4594,15.4739,15.4522,15.4594,29600.0
2011-12-23 12:10:00,21.45,21.48,21.45,21.46,38200.0,15.4666,15.4883,15.4666,15.4739,38200.0
2011-12-23 12:15:00,21.46,21.47,21.41,21.42,26400.0,15.4739,15.4811,15.4378,15.445,26400.0
2011-12-23 12:20:00,21.42,21.46,21.42,21.46,30000.0,15.445,15.4739,15.445,15.4739,30000.0
2011-12-23 12:25:00,21.46,21.46,21.43,21.44,34600.0,15.4739,15.4739,15.4522,15.4594,34600.0
2011-12-23 12:30:00,21.44,21.48,21.44,21.46,57800.0,15.4594,15.4883,15.4594,15.4739,57800.0
2011-12-23 12:35:00,21.46,21.47,21.43,21.44,35000.0,15.4739,15.4811,15.4522,15.4594,35000.0
2011-12-23 12:40:00,21.45,21.47,21.45,21.47,21000.0,15.4666,15.4811,15.4666,15.4811,21000.0
2011-12-23 12:45:00,21.47,21.47,21.46,21.47,16000.0,15.4811,15.4811,15.4739,15.4811,16000.0
2011-12-23 12:50:00,21.47,21.47,21.46,21.47,13200.0,15.4811,15.4811,15.4739,15.4811,13200.0
2011-12-23 12:55:00,21.47,21.48,21.46,21.46,22600.0,15.4811,15.4883,15.4739,15.4739,22600.0
2011-12-23 13:00:00,21.46,21.47,21.42,21.42,21200.0,15.4739,15.4811,15.445,15.445,21200.0
2011-12-23 13:05:00,21.42,21.42,21.39,21.4,37400.0,15.445,15.445,15.4234,15.4306,37400.0
2011-12-23 13:10:00,21.4,21.42,21.39,21.42,44800.0,15.4306,15.445,15.4234,15.445,44800.0
2011-12-23 13:15:00,21.41,21.43,21.4,21.41,27400.0,15.4378,15.4522,15.4306,15.4378,27400.0
2011-12-23 13:20:00,21.41,21.42,21.41,21.41,19400.0,15.4378,15.445,15.4378,15.4378,19400.0
2011-12-23 13:25:00,21.41,21.42,21.41,21.41,21800.0,15.4378,15.445,15.4378,15.4378,21800.0
2011-12-23 13:30:00,21.41,21.41,21.39,21.39,30600.0,15.4378,15.4378,15.4234,15.4234,30600.0
2011-12-23 13:35:00,21.39,21.4,21.38,21.38,25600.0,15.4234,15.4306,15.4162,15.4162,25600.0
2011-12-23 13:40:00,21.38,21.39,21.37,21.37,15600.0,15.4162,15.4234,15.409,15.409,15600.0
2011-12-23 13:45:00,21.37,21.39,21.37,21.39,18000.0,15.409,15.4234,15.409,15.4234,18000.0
2011-12-23 13:50:00,21.39,21.41,21.39,21.41,40000.0,15.4234,15.4378,15.4234,15.4378,40000.0
2011-12-23 13:55:00,21.41,21.43,21.4,21.43,18800.0,15.4378,15.4522,15.4306,15.4522,18800.0
2011-12-23 14:00:00,21.42,21.42,21.41,21.42,29200.0,15.445,15.445,15.4378,15.445,29200.0
2011-12-23 14:05:00,21.42,21.43,21.41,21.43,35800.0,15.445,15.4522,15.4378,15.4522,35800.0
2011-12-23 14:10:00,21.43,21.45,21.43,21.44,30000.0,15.4522,15.4666,15.4522,15.4594,30000.0
2011-12-23 14:15:00,21.43,21.45,21.42,21.42,20000.0,15.4522,15.4666,15.445,15.445,20000.0
2011-12-23 14:20:00,21.42,21.43,21.42,21.42,27400.0,15.445,15.4522,15.445,15.445,27400.0
2011-12-23 14:25:00,21.42,21.43,21.41,21.43,35400.0,15.445,15.4522,15.4378,15.4522,35400.0
2011-12-23 14:30:00,21.43,21.45,21.43,21.44,20800.0,15.4522,15.4666,15.4522,15.4594,20800.0
2011-12-23 14:35:00,21.45,21.46,21.44,21.45,27600.0,15.4666,15.4739,15.4594,15.4666,27600.0
2011-12-23 14:40:00,21.45,21.46,21.45,21.46,34000.0,15.4666,15.4739,15.4666,15.4739,34000.0
2011-12-23 14:45:00,21.45,21.46,21.45,21.46,34000.0,15.4666,15.4739,15.4666,15.4739,34000.0
2011-12-23 14:50:00,21.46,21.46,21.45,21.46,17200.0,15.4739,15.4739,15.4666,15.4739,17200.0
2011-12-23 14:55:00,21.46,21.46,21.45,21.46,31600.0,15.4739,15.4739,15.4666,15.4739,31600.0
2011-12-23 15:00:00,21.46,21.47,21.46,21.47,54800.0,15.4739,15.4811,15.4739,15.4811,54800.0
2011-12-23 15:05:00,21.46,21.47,21.45,21.45,34800.0,15.4739,15.4811,15.4666,15.4666,34800.0
2011-12-23 15:10:00,21.45,21.46,21.45,21.45,49400.0,15.4666,15.4739,15.4666,15.4666,49400.0
2011-12-23 15:15:00,21.46,21.48,21.45,21.47,60200.0,15.4739,15.4883,15.4666,15.4811,60200.0
2011-12-23 15:20:00,21.47,21.49,21.47,21.47,152400.0,15.4811,15.4955,15.4811,15.4811,152400.0
2011-12-23 15:25:00,21.47,21.48,21.46,21.46,65000.0,15.4811,15.4883,15.4739,15.4739,65000.0
2011-12-23 15:30:00,21.46,21.47,21.45,21.47,39600.0,15.4739,15.4811,15.4666,15.4811,39600.0
2011-12-23 15:35:00,21.47,21.5,21.47,21.47,108400.0,15.4811,15.5027,15.4811,15.4811,108400.0
2011-12-23 15:40:00,21.47,21.5,21.46,21.49,106400.0,15.4811,15.5027,15.4739,15.4955,106400.0
2011-12-23 15:45:00,21.5,21.52,21.48,21.49,125800.0,15.5027,15.5171,15.4883,15.4955,125800.0
2011-12-23 15:50:00,21.48,21.51,21.48,21.5,145000.0,15.4883,15.5099,15.4883,15.5027,145000.0
2011-12-23 15:55:00,21.5,21.55,21.5,21.54,379200.0,15.5027,15.5388,15.5027,15.5315,379200.0
2011-12-27 09:30:00,21.52,21.6,21.5,21.57,55200.0,15.5171,15.5748,15.5027,15.5532,55200.0
2011-12-27 09:35:00,21.57,21.58,21.53,21.57,44000.0,15.5532,15.5604,15.5243,15.5532,44000.0
2011-12-27 09:40:00,21.57,21.65,21.57,21.64,40000.0,15.5532,15.6109,15.5532,15.6036,40000.0
2011-12-27 09:45:00,21.65,21.67,21.58,21.65,68800.0,15.6109,15.6253,15.5604,15.6109,68800.0
2011-12-27 09:50:00,21.65,21.66,21.61,21.61,52000.0,15.6109,15.6181,15.582,15.582,52000.0
2011-12-27 09:55:00,21.61,21.69,21.59,21.66,30200.0,15.582,15.6397,15.5676,15.6181,30200.0
2011-12-27 10:00:00,21.66,21.71,21.63,21.65,60200.0,15.6181,15.6541,15.5964,15.6109,60200.0
2011-12-27 10:05:00,21.65,21.72,21.65,21.68,52000.0,15.6109,15.6613,15.6109,15.6325,52000.0
2011-12-27 10:10:00,21.68,21.71,21.63,21.71,57400.0,15.6325,15.6541,15.5964,15.6541,57400.0
2011-12-27 10:15:00,21.71,21.71,21.68,21.7,16600.0,15.6541,15.6541,15.6325,15.6469,16600.0
2011-12-27 10:20:00,21.69,21.7,21.67,21.68,47000.0,15.6397,15.6469,15.6253,15.6325,47000.0
2011-12-27 10:25:00,21.7,21.72,21.67,21.71,23600.0,15.6469,15.6613,15.6253,15.6541,23600.0
2011-12-27 10:30:00,21.71,21.72,21.68,21.72,41000.0,15.6541,15.6613,15.6325,15.6613,41000.0
2011-12-27 10:35:00,21.72,21.74,21.68,21.68,30200.0,15.6613,15.6758,15.6325,15.6325,30200.0
2011-12-27 10:40:00,21.67,21.68,21.65,21.66,35400.0,15.6253,15.6325,15.6109,15.6181,35400.0
2011-12-27 10:45:00,21.65,21.65,21.61,21.64,18400.0,15.6109,15.6109,15.582,15.6036,18400.0
2011-12-27 10:50:00,21.64,21.64,21.56,21.59,56400.0,15.6036,15.6036,15.546,15.5676,56400.0
2011-12-27 10:55:00,21.59,21.6,21.55,21.55,35600.0,15.5676,15.5748,15.5388,15.5388,35600.0
2011-12-27 11:00:00,21.56,21.59,21.56,21.58,23000.0,15.546,15.5676,15.546,15.5604,23000.0
2011-12-27 11:05:00,21.58,21.6,21.55,21.55,19200.0,15.5604,15.5748,15.5388,15.5388,19200.0
2011-12-27 11:10:00,21.55,21.62,21.55,21.61,14800.0,15.5388,15.5892,15.5388,15.582,14800.0
2011-12-27 11:15:00,21.61,21.61,21.55,21.55,24800.0,15.582,15.582,15.5388,15.5388,24800.0
2011-12-27 11:20:00,21.56,21.58,21.55,21.57,34200.0,15.546,15.5604,15.5388,15.5532,34200.0
2011-12-27 11:25:00,21.57,21.59,21.57,21.58,17400.0,15.5532,15.5676,15.5532,15.5604,17400.0
2011-12-27 11:30:00,21.59,21.6,21.58,21.59,29000.0,15.5676,15.5748,15.5604,15.5676,29000.0
2011-12-27 11:35:00,21.59,21.6,21.56,21.58,36600.0,15.5676,15.5748,15.546,15.5604,36600.0
2011-12-27 11:40:00,21.59,21.59,21.56,21.59,21200.0,15.5676,15.5676,15.546,15.5676,21200.0
2011-12-27 11:45:00,21.59,21.61,21.58,21.61,27400.0,15.5676,15.582,15.5604,15.582,27400.0
2011-12-27 11:50:00,21.61,21.62,21.6,21.61,28000.0,15.582,15.5892,15.5748,15.582,28000.0
2011-12-27 11:55:00,21.62,21.64,21.6,21.61,55200.0,15.5892,15.6036,15.5748,15.582,55200.0
2011-12-27 12:00:00,21.61,21.69,21.61,21.68,48400.0,15.582,15.6397,15.582,15.6325,48400.0
2011-12-27 12:05:00,21.67,21.71,21.66,21.68,57200.0,15.6253,15.6541,15.6181,15.6325,57200.0
2011-12-27 12:10:00,21.68,21.7,21.68,21.7,62800.0,15.6325,15.6469,15.6325,15.6469,62800.0
2011-12-27 12:15:00,21.69,21.73,21.69,21.71,33000.0,15.6397,15.6685,15.6397,15.6541,33000.0
2011-12-27 12:20:00,21.7,21.7,21.66,21.67,28000.0,15.6469,15.6469,15.6181,15.6253,28000.0
2011-12-27 12:25:00,21.66,21.72,21.65,21.71,31200.0,15.6181,15.6613,15.6109,15.6541,31200.0
2011-12-27 12:30:00,21.72,21.73,21.7,21.73,42800.0,15.6613,15.6685,15.6469,15.6685,42800.0
2011-12-27 12:35:00,21.73,21.73,21.71,21.71,30800.0,15.6685,15.6685,15.6541,15.6541,30800.0
2011-12-27 12:40:00,21.71,21.71,21.68,21.71,36000.0,15.6541,15.6541,15.6325,15.6541,36000.0
2011-12-27 12:45:00,21.71,21.72,21.7,21.7,12400.0,15.6541,15.6613,15.6469,15.6469,12400.0
2011-12-27 12:50:00,21.7,21.71,21.68,21.69,34400.0,15.6469,15.6541,15.6325,15.6397,34400.0
2011-12-27 12:55:00,21.7,21.72,21.68,21.72,24600.0,15.6469,15.6613,15.6325,15.6613,24600.0
2011-12-27 13:00:00,21.71,21.72,21.7,21.7,19800.0,15.6541,15.6613,15.6469,15.6469,19800.0
2011-12-27 13:05:00,21.7,21.7,21.68,21.68,22600.0,15.6469,15.6469,15.6325,15.6325,22600.0
2011-12-27 13:10:00,21.68,21.71,21.68,21.71,26000.0,15.6325,15.6541,15.6325,15.6541,26000.0
2011-12-27 13:15:00,21.72,21.74,21.71,21.71,23600.0,15.6613,15.6758,15.6541,15.6541,23600.0
2011-12-27 13:20:00,21.71,21.71,21.68,21.71,37800.0,15.6541,15.6541,15.6325,15.6541,37800.0
2011-12-27 13:25:00,21.71,21.72,21.71,21.72,23000.0,15.6541,15.6613,15.6541,15.6613,23000.0
2011-12-27 13:30:00,21.72,21.73,21.7,21.7,16200.0,15.6613,15.6685,15.6469,15.6469,16200.0
2011-12-27 13:35:00,21.7,21.73,21.7,21.7,29000.0,15.6469,15.6685,15.6469,15.6469,29000.0
2011-12-27 13:40:00,21.7,21.73,21.7,21.73,23200.0,15.6469,15.6685,15.6469,15.6685,23200.0
2011-12-27 13:45:00,21.73,21.74,21.72,21.72,21400.0,15.6685,15.6758,15.6613,15.6613,21400.0
2011-12-27 13:50:00,21.72,21.74,21.72,21.72,27800.0,15.6613,15.6758,15.6613,15.6613,27800.0
2011-12-27 13:55:00,21.72,21.74,21.71,21.72,26400.0,15.6613,15.6758,15.6541,15.6613,26400.0
2011-12-27 14:00:00,21.72,21.75,21.71,21.71,40600.0,15.6613,15.683,15.6541,15.6541,40600.0
2011-12-27 14:05:00,21.71,21.71,21.69,21.7,29200.0,15.6541,15.6541,15.6397,15.6469,29200.0
2011-12-27 14:10:00,21.69,21.72,21.69,21.71,36000.0,15.6397,15.6613,15.6397,15.6541,36000.0
2011-12-27 14:15:00,21.71,21.71,21.7,21.71,29200.0,15.6541,15.6541,15.6469,15.6541,29200.0
2011-12-27 14:20:00,21.71,21.72,21.7,21.7,29800.0,15.6541,15.6613,15.6469,15.6469,29800.0
2011-12-27 14:25:00,21.7,21.75,21.69,21.72,166400.0,15.6469,15.683,15.6397,15.6613,166400.0
2011-12-27 14:30:00,21.73,21.73,21.67,21.7,44000.0,15.6685,15.6685,15.6253,15.6469,44000.0
2011-12-27 14:35:00,21.7,21.72,21.68,21.7,27600.0,15.6469,15.6613,15.6325,15.6469,27600.0
2011-12-27 14:40:00,21.7,21.72,21.68,21.7,43400.0,15.6469,15.6613,15.6325,15.6469,43400.0
2011-12-27 14:45:00,21.7,21.71,21.7,21.7,36200.0,15.6469,15.6541,15.6469,15.6469,36200.0
2011-12-27 14:50:00,21.7,21.71,21.68,21.7,54200.0,15.6469,15.6541,15.6325,15.6469,54200.0
2011-12-27 14:55:00,21.69,21.7,21.64,21.68,63200.0,15.6397,15.6469,15.6036,15.6325,63200.0
2011-12-27 15:00:00,21.68,21.68,21.67,21.67,37600.0,15.6325,15.6325,15.6253,15.6253,37600.0
2011-12-27 15:05:00,21.67,21.68,21.67,21.68,27800.0,15.6253,15.6325,15.6253,15.6325,27800.0
2011-12-27 15:10:00,21.68,21.68,21.67,21.67,39400.0,15.6325,15.6325,15.6253,15.6253,39400.0
2011-12-27 15:15:00,21.68,21.71,21.67,21.69,64000.0,15.6325,15.6541,15.6253,15.6397,64000.0
2011-12-27 15:20:00,21.68,21.69,21.66,21.68,75800.0,15.6325,15.6397,15.6181,15.6325,75800.0
2011-12-27 15:25:00,21.68,21.69,21.66,21.68,79600.0,15.6325,15.6397,15.6181,15.6325,79600.0
2011-12-27 15:30:00,21.68,21.71,21.66,21.7,102800.0,15.6325,15.6541,15.6181,15.6469,102800.0
2011-12-27 15:35:00,21.7,21.7,21.64,21.64,105400.0,15.6469,15.6469,15.6036,15.6036,105400.0
2011-12-27 15:40:00,21.64,21.64,21.63,21.64,128200.0,15.6036,15.6036,15.5964,15.6036,128200.0
2011-12-27 15:45:00,21.64,21.66,21.63,21.65,121000.0,15.6036,15.6181,15.5964,15.6109,121000.0
2011-12-27 15:50:00,21.65,21.65,21.63,21.64,127600.0,15.6109,15.6109,15.5964,15.6036,127600.0
2011-12-27 15:55:00,21.64,21.66,21.62,21.65,448800.0,15.6036,15.6181,15.5892,15.6109,448800.0
2011-12-28 09:30:00,21.66,21.7,21.54,21.56,63200.0,15.6181,15.6469,15.5315,15.546,63200.0
2011-12-28 09:35:00,21.58,21.6,21.5,21.51,41000.0,15.5604,15.5748,15.5027,15.5099,41000.0
2011-12-28 09:40:00,21.5,21.54,21.47,21.49,48200.0,15.5027,15.5315,15.4811,15.4955,48200.0
2011-12-28 09:45:00,21.48,21.48,21.39,21.39,61800.0,15.4883,15.4883,15.4234,15.4234,61800.0
2011-12-28 09:50:00,21.39,21.42,21.33,21.39,72400.0,15.4234,15.445,15.3801,15.4234,72400.0
2011-12-28 09:55:00,21.38,21.41,21.35,21.38,39600.0,15.4162,15.4378,15.3945,15.4162,39600.0
2011-12-28 10:00:00,21.38,21.42,21.34,21.42,34200.0,15.4162,15.445,15.3873,15.445,34200.0
2011-12-28 10:05:00,21.42,21.5,21.4,21.48,47200.0,15.445,15.5027,15.4306,15.4883,47200.0
2011-12-28 10:10:00,21.49,21.49,21.43,21.44,29000.0,15.4955,15.4955,15.4522,15.4594,29000.0
2011-12-28 10:15:00,21.43,21.43,21.36,21.41,39600.0,15.4522,15.4522,15.4018,15.4378,39600.0
2011-12-28 10:20:00,21.41,21.43,21.35,21.35,31200.0,15.4378,15.4522,15.3945,15.3945,31200.0
2011-12-28 10:25:00,21.35,21.36,21.29,21.3,34200.0,15.3945,15.4018,15.3513,15.3585,34200.0
2011-12-28 10:30:00,21.3,21.32,21.28,21.3,27200.0,15.3585,15.3729,15.3441,15.3585,27200.0
2011-12-28 10:35:00,21.3,21.31,21.23,21.25,89200.0,15.3585,15.3657,15.308,15.3224,89200.0
2011-12-28 10:40:00,21.25,21.32,21.25,21.3,60000.0,15.3224,15.3729,15.3224,15.3585,60000.0
2011-12-28 10:45:00,21.29,21.36,21.29,21.35,51400.0,15.3513,15.4018,15.3513,15.3945,51400.0
2011-12-28 10:50:00,21.35,21.36,21.33,21.33,24000.0,15.3945,15.4018,15.3801,15.3801,24000.0
2011-12-28 10:55:00,21.34,21.35,21.31,21.34,38200.0,15.3873,15.3945,15.3657,15.3873,38200.0
2011-12-28 11:00:00,21.33,21.33,21.28,21.28,51000.0,15.3801,15.3801,15.3441,15.3441,51000.0
2011-12-28 11:05:00,21.27,21.34,21.27,21.31,45600.0,15.3369,15.3873,15.3369,15.3657,45600.0
2011-12-28 11:10:00,21.31,21.31,21.28,21.3,35600.0,15.3657,15.3657,15.3441,15.3585,35600.0
2011-12-28 11:15:00,21.3,21.31,21.28,21.3,32800.0,15.3585,15.3657,15.3441,15.3585,32800.0
2011-12-28 11:20:00,21.3,21.31,21.26,21.27,38200.0,15.3585,15.3657,15.3296,15.3369,38200.0
2011-12-28 11:25:00,21.27,21.27,21.2,21.21,77600.0,15.3369,15.3369,15.2864,15.2936,77600.0
2011-12-28 11:30:00,21.21,21.24,21.17,21.2,44000.0,15.2936,15.3152,15.2648,15.2864,44000.0
2011-12-28 11:35:00,21.19,21.2,21.14,21.16,53600.0,15.2792,15.2864,15.2431,15.2575,53600.0
2011-12-28 11:40:00,21.16,21.18,21.13,21.15,51200.0,15.2575,15.272,15.2359,15.2503,51200.0
2011-12-28 11:45:00,21.14,21.15,21.13,21.15,45200.0,15.2431,15.2503,15.2359,15.2503,45200.0
2011-12-28 11:50:00,21.15,21.16,21.15,21.16,47800.0,15.2503,15.2575,15.2503,15.2575,47800.0
2011-12-28 11:55:00,21.16,21.17,21.13,21.17,37600.0,15.2575,15.2648,15.2359,15.2648,37600.0
2011-12-28 12:00:00,21.17,21.18,21.14,21.14,64200.0,15.2648,15.272,15.2431,15.2431,64200.0
2011-12-28 12:05:00,21.14,21.15,21.13,21.14,44200.0,15.2431,15.2503,15.2359,15.2431,44200.0
2011-12-28 12:10:00,21.14,21.15,21.11,21.14,74200.0,15.2431,15.2503,15.2215,15.2431,74200.0
2011-12-28 12:15:00,21.14,21.17,21.13,21.17,26800.0,15.2431,15.2648,15.2359,15.2648,26800.0
2011-12-28 12:20:00,21.17,21.18,21.15,21.17,26800.0,15.2648,15.272,15.2503,15.2648,26800.0
2011-12-28 12:25:00,21.17,21.18,21.16,21.16,27200.0,15.2648,15.272,15.2575,15.2575,27200.0
2011-12-28 12:30:00,21.17,21.2,21.17,21.2,20400.0,15.2648,15.2864,15.2648,15.2864,20400.0
2011-12-28 12:35:00,21.2,21.21,21.19,21.21,14600.0,15.2864,15.2936,15.2792,15.2936,14600.0
2011-12-28 12:40:00,21.21,21.23,21.2,21.22,48000.0,15.2936,15.308,15.2864,15.3008,48000.0
2011-12-28 12:45:00,21.21,21.23,21.19,21.21,35800.0,15.2936,15.308,15.2792,15.2936,35800.0
2011-12-28 12:50:00,21.2,21.2,21.14,21.18,167000.0,15.2864,15.2864,15.2431,15.272,167000.0
2011-12-28 12:55:00,21.18,21.18,21.15,21.15,34800.0,15.272,15.272,15.2503,15.2503,34800.0
2011-12-28 13:00:00,21.16,21.18,21.15,21.18,40200.0,15.2575,15.272,15.2503,15.272,40200.0
2011-12-28 13:05:00,21.18,21.18,21.16,21.17,37200.0,15.272,15.272,15.2575,15.2648,37200.0
2011-12-28 13:10:00,21.17,21.21,21.17,21.21,24400.0,15.2648,15.2936,15.2648,15.2936,24400.0
2011-12-28 13:15:00,21.22,21.24,21.21,21.23,13000.0,15.3008,15.3152,15.2936,15.308,13000.0
2011-12-28 13:20:00,21.23,21.25,21.21,21.22,30800.0,15.308,15.3224,15.2936,15.3008,30800.0
2011-12-28 13:25:00,21.23,21.27,21.23,21.25,30200.0,15.308,15.3369,15.308,15.3224,30200.0
2011-12-28 13:30:00,21.25,21.28,21.25,21.27,20800.0,15.3224,15.3441,15.3224,15.3369,20800.0
2011-12-28 13:35:00,21.27,21.32,21.27,21.29,29200.0,15.3369,15.3729,15.3369,15.3513,29200.0
2011-12-28 13:40:00,21.29,21.31,21.29,21.29,18800.0,15.3513,15.3657,15.3513,15.3513,18800.0
2011-12-28 13:45:00,21.29,21.31,21.27,21.3,19800.0,15.3513,15.3657,15.3369,15.3585,19800.0
2011-12-28 13:50:00,21.3,21.34,21.3,21.34,20400.0,15.3585,15.3873,15.3585,15.3873,20400.0
2011-12-28 13:55:00,21.34,21.34,21.3,21.34,54200.0,15.3873,15.3873,15.3585,15.3873,54200.0
2011-12-28 14:00:00,21.34,21.34,21.28,21.28,38000.0,15.3873,15.3873,15.3441,15.3441,38000.0
2011-12-28 14:05:00,21.28,21.33,21.27,21.29,60000.0,15.3441,15.3801,15.3369,15.3513,60000.0
2011-12-28 14:10:00,21.29,21.29,21.25,21.25,52800.0,15.3513,15.3513,15.3224,15.3224,52800.0
2011-12-28 14:15:00,21.25,21.25,21.21,21.21,57400.0,15.3224,15.3224,15.2936,15.2936,57400.0
2011-12-28 14:20:00,21.21,21.22,21.2,21.22,28200.0,15.2936,15.3008,15.2864,15.3008,28200.0
2011-12-28 14:25:00,21.22,21.25,21.22,21.24,47000.0,15.3008,15.3224,15.3008,15.3152,47000.0
2011-12-28 14:30:00,21.24,21.25,21.18,21.2,41200.0,15.3152,15.3224,15.272,15.2864,41200.0
2011-12-28 14:35:00,21.19,21.23,21.19,21.21,97000.0,15.2792,15.308,15.2792,15.2936,97000.0
2011-12-28 14:40:00,21.21,21.25,21.2,21.25,84800.0,15.2936,15.3224,15.2864,15.3224,84800.0
2011-12-28 14:45:00,21.25,21.25,21.21,21.22,30800.0,15.3224,15.3224,15.2936,15.3008,30800.0
2011-12-28 14:50:00,21.21,21.24,21.2,21.23,48800.0,15.2936,15.3152,15.2864,15.308,48800.0
2011-12-28 14:55:00,21.23,21.26,21.22,21.23,35800.0,15.308,15.3296,15.3008,15.308,35800.0
2011-12-28 15:00:00,21.22,21.24,21.21,21.23,30200.0,15.3008,15.3152,15.2936,15.308,30200.0
2011-12-28 15:05:00,21.23,21.26,21.23,21.25,52000.0,15.308,15.3296,15.308,15.3224,52000.0
2011-12-28 15:10:00,21.26,21.28,21.23,21.25,42800.0,15.3296,15.3441,15.308,15.3224,42800.0
2011-12-28 15:15:00,21.25,21.25,21.18,21.22,68400.0,15.3224,15.3224,15.272,15.3008,68400.0
2011-12-28 15:20:00,21.21,21.26,21.2,21.25,78800.0,15.2936,15.3296,15.2864,15.3224,78800.0
2011-12-28 15:25:00,21.25,21.25,21.17,21.2,144800.0,15.3224,15.3224,15.2648,15.2864,144800.0
2011-12-28 15:30:00,21.22,21.22,21.18,21.22,124200.0,15.3008,15.3008,15.272,15.3008,124200.0
2011-12-28 15:35:00,21.23,21.24,21.2,21.24,111600.0,15.308,15.3152,15.2864,15.3152,111600.0
2011-12-28 15:40:00,21.25,21.28,21.24,21.25,72800.0,15.3224,15.3441,15.3152,15.3224,72800.0
2011-12-28 15:45:00,21.25,21.26,21.21,21.25,81200.0,15.3224,15.3296,15.2936,15.3224,81200.0
2011-12-28 15:50:00,21.25,21.25,21.21,21.22,181800.0,15.3224,15.3224,15.2936,15.3008,181800.0
2011-12-28 15:55:00,21.23,21.23,21.17,21.21,359600.0,15.308,15.308,15.2648,15.2936,359600.0
2011-12-29 09:30:00,21.28,21.35,21.25,21.29,49200.0,15.3441,15.3945,15.3224,15.3513,49200.0
2011-12-29 09:35:00,21.3,21.39,21.28,21.32,41000.0,15.3585,15.4234,15.3441,15.3729,41000.0
2011-12-29 09:40:00,21.34,21.38,21.3,21.35,62600.0,15.3873,15.4162,15.3585,15.3945,62600.0
2011-12-29 09:45:00,21.36,21.38,21.34,21.35,52800.0,15.4018,15.4162,15.3873,15.3945,52800.0
2011-12-29 09:50:00,21.35,21.47,21.35,21.47,93800.0,15.3945,15.4811,15.3945,15.4811,93800.0
2011-12-29 09:55:00,21.47,21.49,21.44,21.47,55600.0,15.4811,15.4955,15.4594,15.4811,55600.0
2011-12-29 10:00:00,21.45,21.53,21.45,21.52,37400.0,15.4666,15.5243,15.4666,15.5171,37400.0
2011-12-29 10:05:00,21.52,21.6,21.52,21.58,41800.0,15.5171,15.5748,15.5171,15.5604,41800.0
2011-12-29 10:10:00,21.57,21.58,21.54,21.57,37400.0,15.5532,15.5604,15.5315,15.5532,37400.0
2011-12-29 10:15:00,21.57,21.59,21.55,21.56,27400.0,15.5532,15.5676,15.5388,15.546,27400.0
2011-12-29 10:20:00,21.56,21.58,21.54,21.57,37800.0,15.546,15.5604,15.5315,15.5532,37800.0
2011-12-29 10:25:00,21.57,21.64,21.57,21.63,57200.0,15.5532,15.6036,15.5532,15.5964,57200.0
2011-12-29 10:30:00,21.63,21.68,21.63,21.67,65800.0,15.5964,15.6325,15.5964,15.6253,65800.0
2011-12-29 10:35:00,21.67,21.69,21.65,21.68,78600.0,15.6253,15.6397,15.6109,15.6325,78600.0
2011-12-29 10:40:00,21.68,21.69,21.61,21.68,114400.0,15.6325,15.6397,15.582,15.6325,114400.0
2011-12-29 10:45:00,21.68,21.71,21.66,21.71,86000.0,15.6325,15.6541,15.6181,15.6541,86000.0
2011-12-29 10:50:00,21.71,21.72,21.69,21.72,46800.0,15.6541,15.6613,15.6397,15.6613,46800.0
2011-12-29 10:55:00,21.72,21.72,21.7,21.71,34000.0,15.6613,15.6613,15.6469,15.6541,34000.0
2011-12-29 11:00:00,21.71,21.73,21.68,21.7,51600.0,15.6541,15.6685,15.6325,15.6469,51600.0
2011-12-29 11:05:00,21.7,21.74,21.68,21.68,76400.0,15.6469,15.6758,15.6325,15.6325,76400.0
2011-12-29 11:10:00,21.68,21.71,21.68,21.68,91200.0,15.6325,15.6541,15.6325,15.6325,91200.0
2011-12-29 11:15:00,21.68,21.69,21.66,21.67,52400.0,15.6325,15.6397,15.6181,15.6253,52400.0
2011-12-29 11:20:00,21.67,21.67,21.64,21.64,36000.0,15.6253,15.6253,15.6036,15.6036,36000.0
2011-12-29 11:25:00,21.64,21.7,21.64,21.67,55600.0,15.6036,15.6469,15.6036,15.6253,55600.0
2011-12-29 11:30:00,21.68,21.7,21.67,21.7,25600.0,15.6325,15.6469,15.6253,15.6469,25600.0
2011-12-29 11:35:00,21.69,21.74,21.69,21.7,35400.0,15.6397,15.6758,15.6397,15.6469,35400.0
2011-12-29 11:40:00,21.7,21.73,21.7,21.71,82400.0,15.6469,15.6685,15.6469,15.6541,82400.0
2011-12-29 11:45:00,21.71,21.72,21.68,21.68,28000.0,15.6541,15.6613,15.6325,15.6325,28000.0
2011-12-29 11:50:00,21.68,21.7,21.65,21.66,70200.0,15.6325,15.6469,15.6109,15.6181,70200.0
2011-12-29 11:55:00,21.67,21.71,21.67,21.71,30200.0,15.6253,15.6541,15.6253,15.6541,30200.0
2011-12-29 12:00:00,21.72,21.72,21.68,21.71,27000.0,15.6613,15.6613,15.6325,15.6541,27000.0
2011-12-29 12:05:00,21.71,21.72,21.69,21.71,37400.0,15.6541,15.6613,15.6397,15.6541,37400.0
2011-12-29 12:10:00,21.72,21.73,21.69,21.72,72800.0,15.6613,15.6685,15.6397,15.6613,72800.0
2011-12-29 12:15:00,21.72,21.73,21.72,21.73,26400.0,15.6613,15.6685,15.6613,15.6685,26400.0
2011-12-29 12:20:00,21.73,21.74,21.71,21.73,33000.0,15.6685,15.6758,15.6541,15.6685,33000.0
2011-12-29 12:25:00,21.74,21.75,21.73,21.74,28400.0,15.6758,15.683,15.6685,15.6758,28400.0
2011-12-29 12:30:00,21.74,21.74,21.72,21.72,52000.0,15.6758,15.6758,15.6613,15.6613,52000.0
2011-12-29 12:35:00,21.72,21.74,21.7,21.72,14400.0,15.6613,15.6758,15.6469,15.6613,14400.0
2011-12-29 12:40:00,21.72,21.73,21.68,21.68,36400.0,15.6613,15.6685,15.6325,15.6325,36400.0
2011-12-29 12:45:00,21.68,21.68,21.66,21.67,50400.0,15.6325,15.6325,15.6181,15.6253,50400.0
2011-12-29 12:50:00,21.67,21.67,21.64,21.64,45200.0,15.6253,15.6253,15.6036,15.6036,45200.0
2011-12-29 12:55:00,21.64,21.65,21.62,21.63,44800.0,15.6036,15.6109,15.5892,15.5964,44800.0
2011-12-29 13:00:00,21.63,21.66,21.63,21.63,27600.0,15.5964,15.6181,15.5964,15.5964,27600.0
2011-12-29 13:05:00,21.64,21.65,21.62,21.65,21000.0,15.6036,15.6109,15.5892,15.6109,21000.0
2011-12-29 13:10:00,21.65,21.66,21.63,21.63,20000.0,15.6109,15.6181,15.5964,15.5964,20000.0
2011-12-29 13:15:00,21.62,21.62,21.56,21.58,39800.0,15.5892,15.5892,15.546,15.5604,39800.0
2011-12-29 13:20:00,21.57,21.58,21.54,21.55,18600.0,15.5532,15.5604,15.5315,15.5388,18600.0
2011-12-29 13:25:00,21.55,21.6,21.53,21.57,43600.0,15.5388,15.5748,15.5243,15.5532,43600.0
2011-12-29 13:30:00,21.57,21.59,21.57,21.57,28400.0,15.5532,15.5676,15.5532,15.5532,28400.0
2011-12-29 13:35:00,21.57,21.61,21.57,21.61,81000.0,15.5532,15.582,15.5532,15.582,81000.0
2011-12-29 13:40:00,21.6,21.63,21.57,21.61,127200.0,15.5748,15.5964,15.5532,15.582,127200.0
2011-12-29 13:45:00,21.61,21.64,21.6,21.62,32800.0,15.582,15.6036,15.5748,15.5892,32800.0
2011-12-29 13:50:00,21.61,21.66,21.61,21.66,40800.0,15.582,15.6181,15.582,15.6181,40800.0
2011-12-29 13:55:00,21.66,21.67,21.61,21.64,21000.0,15.6181,15.6253,15.582,15.6036,21000.0
2011-12-29 14:00:00,21.64,21.66,21.63,21.65,50400.0,15.6036,15.6181,15.5964,15.6109,50400.0
2011-12-29 14:05:00,21.65,21.65,21.61,21.63,23000.0,15.6109,15.6109,15.582,15.5964,23000.0
2011-12-29 14:10:00,21.63,21.65,21.63,21.64,27400.0,15.5964,15.6109,15.5964,15.6036,27400.0
2011-12-29 14:15:00,21.64,21.64,21.61,21.62,38400.0,15.6036,15.6036,15.582,15.5892,38400.0
2011-12-29 14:20:00,21.61,21.64,21.61,21.63,33600.0,15.582,15.6036,15.582,15.5964,33600.0
2011-12-29 14:25:00,21.63,21.65,21.63,21.63,39600.0,15.5964,15.6109,15.5964,15.5964,39600.0
2011-12-29 14:30:00,21.64,21.64,21.61,21.61,41400.0,15.6036,15.6036,15.582,15.582,41400.0
2011-12-29 14:35:00,21.61,21.63,21.61,21.61,32600.0,15.582,15.5964,15.582,15.582,32600.0
2011-12-29 14:40:00,21.61,21.63,21.61,21.63,37400.0,15.582,15.5964,15.582,15.5964,37400.0
2011-12-29 14:45:00,21.62,21.62,21.61,21.61,40400.0,15.5892,15.5892,15.582,15.582,40400.0
2011-12-29 14:50:00,21.61,21.61,21.57,21.58,93800.0,15.582,15.582,15.5532,15.5604,93800.0
2011-12-29 14:55:00,21.58,21.58,21.53,21.54,104600.0,15.5604,15.5604,15.5243,15.5315,104600.0
2011-12-29 15:00:00,21.54,21.56,21.54,21.55,28600.0,15.5315,15.546,15.5315,15.5388,28600.0
2011-12-29 15:05:00,21.56,21.59,21.54,21.57,50800.0,15.546,15.5676,15.5315,15.5532,50800.0
2011-12-29 15:10:00,21.57,21.61,21.57,21.61,37600.0,15.5532,15.582,15.5532,15.582,37600.0
2011-12-29 15:15:00,21.61,21.63,21.6,21.61,70800.0,15.582,15.5964,15.5748,15.582,70800.0
2011-12-29 15:20:00,21.61,21.63,21.59,21.63,89800.0,15.582,15.5964,15.5676,15.5964,89800.0
2011-12-29 15:25:00,21.63,21.63,21.6,21.61,42400.0,15.5964,15.5964,15.5748,15.582,42400.0
2011-12-29 15:30:00,21.61,21.62,21.6,21.6,58800.0,15.582,15.5892,15.5748,15.5748,58800.0
2011-12-29 15:35:00,21.6,21.65,21.6,21.63,138600.0,15.5748,15.6109,15.5748,15.5964,138600.0
2011-12-29 15:40:00,21.62,21.66,21.62,21.63,104600.0,15.5892,15.6181,15.5892,15.5964,104600.0
2011-12-29 15:45:00,21.63,21.65,21.6,21.6,201200.0,15.5964,15.6109,15.5748,15.5748,201200.0
2011-12-29 15:50:00,21.6,21.64,21.59,21.62,145800.0,15.5748,15.6036,15.5676,15.5892,145800.0
2011-12-29 15:55:00,21.62,21.66,21.61,21.64,396200.0,15.5892,15.6181,15.582,15.6036,396200.0
2011-12-30 09:30:00,21.52,21.65,21.5,21.58,102000.0,15.5171,15.6109,15.5027,15.5604,102000.0
2011-12-30 09:35:00,21.61,21.66,21.55,21.55,44000.0,15.582,15.6181,15.5388,15.5388,44000.0
2011-12-30 09:40:00,21.55,21.62,21.55,21.58,17000.0,15.5388,15.5892,15.5388,15.5604,17000.0
2011-12-30 09:45:00,21.57,21.65,21.57,21.64,20400.0,15.5532,15.6109,15.5532,15.6036,20400.0
2011-12-30 09:50:00,21.64,21.66,21.63,21.64,19800.0,15.6036,15.6181,15.5964,15.6036,19800.0
2011-12-30 09:55:00,21.64,21.64,21.59,21.61,32600.0,15.6036,15.6036,15.5676,15.582,32600.0
2011-12-30 10:00:00,21.61,21.65,21.61,21.64,26400.0,15.582,15.6109,15.582,15.6036,26400.0
2011-12-30 10:05:00,21.65,21.68,21.65,21.65,25600.0,15.6109,15.6325,15.6109,15.6109,25600.0
2011-12-30 10:10:00,21.65,21.68,21.64,21.66,49200.0,15.6109,15.6325,15.6036,15.6181,49200.0
2011-12-30 10:15:00,21.66,21.66,21.61,21.63,37200.0,15.6181,15.6181,15.582,15.5964,37200.0
2011-12-30 10:20:00,21.63,21.65,21.62,21.64,25800.0,15.5964,15.6109,15.5892,15.6036,25800.0
2011-12-30 10:25:00,21.64,21.65,21.62,21.64,41800.0,15.6036,15.6109,15.5892,15.6036,41800.0
2011-12-30 10:30:00,21.64,21.68,21.64,21.68,29800.0,15.6036,15.6325,15.6036,15.6325,29800.0
2011-12-30 10:35:00,21.68,21.73,21.68,21.72,46000.0,15.6325,15.6685,15.6325,15.6613,46000.0
2011-12-30 10:40:00,21.72,21.75,21.71,21.72,36200.0,15.6613,15.683,15.6541,15.6613,36200.0
2011-12-30 10:45:00,21.72,21.77,21.72,21.77,50600.0,15.6613,15.6974,15.6613,15.6974,50600.0
2011-12-30 10:50:00,21.77,21.81,21.75,21.77,65400.0,15.6974,15.7262,15.683,15.6974,65400.0
2011-12-30 10:55:00,21.78,21.79,21.73,21.73,30400.0,15.7046,15.7118,15.6685,15.6685,30400.0
2011-12-30 11:00:00,21.74,21.76,21.73,21.74,37800.0,15.6758,15.6902,15.6685,15.6758,37800.0
2011-12-30 11:05:00,21.75,21.76,21.74,21.74,31600.0,15.683,15.6902,15.6758,15.6758,31600.0
2011-12-30 11:10:00,21.74,21.75,21.73,21.74,55200.0,15.6758,15.683,15.6685,15.6758,55200.0
2011-12-30 11:15:00,21.74,21.75,21.73,21.75,18600.0,15.6758,15.683,15.6685,15.683,18600.0
2011-12-30 11:20:00,21.75,21.78,21.74,21.78,28800.0,15.683,15.7046,15.6758,15.7046,28800.0
2011-12-30 11:25:00,21.78,21.78,21.75,21.76,22000.0,15.7046,15.7046,15.683,15.6902,22000.0
2011-12-30 11:30:00,21.75,21.77,21.74,21.74,53400.0,15.683,15.6974,15.6758,15.6758,53400.0
2011-12-30 11:35:00,21.75,21.78,21.74,21.77,29200.0,15.683,15.7046,15.6758,15.6974,29200.0
2011-12-30 11:40:00,21.77,21.8,21.75,21.79,44000.0,15.6974,15.719,15.683,15.7118,44000.0
2011-12-30 11:45:00,21.79,21.79,21.78,21.79,36200.0,15.7118,15.7118,15.7046,15.7118,36200.0
2011-12-30 11:50:00,21.79,21.79,21.75,21.77,34800.0,15.7118,15.7118,15.683,15.6974,34800.0
2011-12-30 11:55:00,21.77,21.79,21.75,21.76,54800.0,15.6974,15.7118,15.683,15.6902,54800.0
2011-12-30 12:00:00,21.75,21.79,21.75,21.78,35200.0,15.683,15.7118,15.683,15.7046,35200.0
2011-12-30 12:05:00,21.77,21.79,21.76,21.76,20800.0,15.6974,15.7118,15.6902,15.6902,20800.0
2011-12-30 12:10:00,21.76,21.77,21.75,21.75,34600.0,15.6902,15.6974,15.683,15.683,34600.0
2011-12-30 12:15:00,21.75,21.77,21.75,21.76,38800.0,15.683,15.6974,15.683,15.6902,38800.0
2011-12-30 12:20:00,21.76,21.77,21.73,21.75,92400.0,15.6902,15.6974,15.6685,15.683,92400.0
2011-12-30 12:25:00,21.75,21.78,21.75,21.77,17000.0,15.683,15.7046,15.683,15.6974,17000.0
2011-12-30 12:30:00,21.77,21.8,21.76,21.77,32000.0,15.6974,15.719,15.6902,15.6974,32000.0
2011-12-30 12:35:00,21.77,21.81,21.76,21.81,77400.0,15.6974,15.7262,15.6902,15.7262,77400.0
2011-12-30 12:40:00,21.81,21.81,21.8,21.81,19800.0,15.7262,15.7262,15.719,15.7262,19800.0
2011-12-30 12:45:00,21.81,21.82,21.8,21.81,12000.0,15.7262,15.7334,15.719,15.7262,12000.0
2011-12-30 12:50:00,21.81,21.83,21.8,21.83,15200.0,15.7262,15.7406,15.719,15.7406,15200.0
2011-12-30 12:55:00,21.82,21.83,21.8,21.8,38400.0,15.7334,15.7406,15.719,15.719,38400.0
2011-12-30 13:00:00,21.8,21.81,21.78,21.78,30000.0,15.719,15.7262,15.7046,15.7046,30000.0
2011-12-30 13:05:00,21.77,21.79,21.77,21.78,42400.0,15.6974,15.7118,15.6974,15.7046,42400.0
2011-12-30 13:10:00,21.78,21.82,21.78,21.82,15600.0,15.7046,15.7334,15.7046,15.7334,15600.0
2011-12-30 13:15:00,21.81,21.82,21.8,21.8,9600.0,15.7262,15.7334,15.719,15.719,9600.0
2011-12-30 13:20:00,21.8,21.81,21.8,21.8,19800.0,15.719,15.7262,15.719,15.719,19800.0
2011-12-30 13:25:00,21.8,21.84,21.8,21.84,20600.0,15.719,15.7479,15.719,15.7479,20600.0
2011-12-30 13:30:00,21.84,21.84,21.81,21.83,26800.0,15.7479,15.7479,15.7262,15.7406,26800.0
2011-12-30 13:35:00,21.83,21.85,21.83,21.85,25800.0,15.7406,15.7551,15.7406,15.7551,25800.0
2011-12-30 13:40:00,21.85,21.85,21.84,21.84,28000.0,15.7551,15.7551,15.7479,15.7479,28000.0
2011-12-30 13:45:00,21.84,21.84,21.83,21.83,8000.0,15.7479,15.7479,15.7406,15.7406,8000.0
2011-12-30 13:50:00,21.82,21.82,21.81,21.81,26800.0,15.7334,15.7334,15.7262,15.7262,26800.0
2011-12-30 13:55:00,21.82,21.83,21.81,21.81,35600.0,15.7334,15.7406,15.7262,15.7262,35600.0
2011-12-30 14:00:00,21.81,21.81,21.78,21.78,19000.0,15.7262,15.7262,15.7046,15.7046,19000.0
2011-12-30 14:05:00,21.78,21.78,21.76,21.77,36000.0,15.7046,15.7046,15.6902,15.6974,36000.0
2011-12-30 14:10:00,21.77,21.79,21.77,21.77,37400.0,15.6974,15.7118,15.6974,15.6974,37400.0
2011-12-30 14:15:00,21.76,21.78,21.75,21.75,38000.0,15.6902,15.7046,15.683,15.683,38000.0
2011-12-30 14:20:00,21.75,21.75,21.7,21.72,36800.0,15.683,15.683,15.6469,15.6613,36800.0
2011-12-30 14:25:00,21.72,21.72,21.71,21.72,14600.0,15.6613,15.6613,15.6541,15.6613,14600.0
2011-12-30 14:30:00,21.72,21.77,21.72,21.76,43600.0,15.6613,15.6974,15.6613,15.6902,43600.0
2011-12-30 14:35:00,21.76,21.76,21.74,21.76,25800.0,15.6902,15.6902,15.6758,15.6902,25800.0
2011-12-30 14:40:00,21.75,21.76,21.74,21.74,30400.0,15.683,15.6902,15.6758,15.6758,30400.0
2011-12-30 14:45:00,21.74,21.76,21.74,21.75,31000.0,15.6758,15.6902,15.6758,15.683,31000.0
2011-12-30 14:50:00,21.75,21.77,21.75,21.75,62600.0,15.683,15.6974,15.683,15.683,62600.0
2011-12-30 14:55:00,21.75,21.75,21.74,21.74,42400.0,15.683,15.683,15.6758,15.6758,42400.0
2011-12-30 15:00:00,21.74,21.77,21.74,21.74,43800.0,15.6758,15.6974,15.6758,15.6758,43800.0
2011-12-30 15:05:00,21.75,21.75,21.72,21.72,39600.0,15.683,15.683,15.6613,15.6613,39600.0
2011-12-30 15:10:00,21.72,21.72,21.69,21.71,25400.0,15.6613,15.6613,15.6397,15.6541,25400.0
2011-12-30 15:15:00,21.71,21.72,21.7,21.71,26800.0,15.6541,15.6613,15.6469,15.6541,26800.0
2011-12-30 15:20:00,21.71,21.75,21.7,21.75,30800.0,15.6541,15.683,15.6469,15.683,30800.0
2011-12-30 15:25:00,21.74,21.74,21.7,21.71,29600.0,15.6758,15.6758,15.6469,15.6541,29600.0
2011-12-30 15:30:00,21.71,21.73,21.71,21.72,55400.0,15.6541,15.6685,15.6541,15.6613,55400.0
2011-12-30 15:35:00,21.72,21.72,21.71,21.71,42400.0,15.6613,15.6613,15.6541,15.6541,42400.0
2011-12-30 15:40:00,21.71,21.73,21.7,21.72,54800.0,15.6541,15.6685,15.6469,15.6613,54800.0
2011-12-30 15:45:00,21.72,21.72,21.67,21.7,108000.0,15.6613,15.6613,15.6253,15.6469,108000.0
2011-12-30 15:50:00,21.7,21.71,21.69,21.7,70600.0,15.6469,15.6541,15.6397,15.6469,70600.0
2011-12-30 15:55:00,21.7,21.7,21.63,21.64,317000.0,15.6469,15.6469,15.5964,15.6036,317000.0
2012-01-03 09:30:00,22.24,22.48,22.24,22.46,225800.0,16.0363,16.2093,16.0363,16.1949,225800.0
2012-01-03 09:35:00,22.43,22.5,22.4,22.45,106600.0,16.1733,16.2238,16.1517,16.1877,106600.0
2012-01-03 09:40:00,22.44,22.45,22.38,22.43,74800.0,16.1805,16.1877,16.1372,16.1733,74800.0
2012-01-03 09:45:00,22.43,22.43,22.34,22.42,77800.0,16.1733,16.1733,16.1084,16.1661,77800.0
2012-01-03 09:50:00,22.41,22.43,22.39,22.42,73200.0,16.1589,16.1733,16.1444,16.1661,73200.0
2012-01-03 09:55:00,22.43,22.43,22.38,22.42,51400.0,16.1733,16.1733,16.1372,16.1661,51400.0
2012-01-03 10:00:00,22.43,22.5,22.4,22.5,103800.0,16.1733,16.2238,16.1517,16.2238,103800.0
2012-01-03 10:05:00,22.5,22.58,22.5,22.57,123000.0,16.2238,16.2814,16.2238,16.2742,123000.0
2012-01-03 10:10:00,22.58,22.59,22.57,22.58,83000.0,16.2814,16.2887,16.2742,16.2814,83000.0
2012-01-03 10:15:00,22.58,22.61,22.58,22.59,87200.0,16.2814,16.3031,16.2814,16.2887,87200.0
2012-01-03 10:20:00,22.6,22.6,22.57,22.59,104000.0,16.2959,16.2959,16.2742,16.2887,104000.0
2012-01-03 10:25:00,22.59,22.61,22.58,22.59,62800.0,16.2887,16.3031,16.2814,16.2887,62800.0
2012-01-03 10:30:00,22.59,22.63,22.58,22.6,93600.0,16.2887,16.3175,16.2814,16.2959,93600.0
2012-01-03 10:35:00,22.6,22.63,22.59,22.6,73200.0,16.2959,16.3175,16.2887,16.2959,73200.0
2012-01-03 10:40:00,22.6,22.61,22.59,22.61,55400.0,16.2959,16.3031,16.2887,16.3031,55400.0
2012-01-03 10:45:00,22.61,22.61,22.6,22.61,45000.0,16.3031,16.3031,16.2959,16.3031,45000.0
2012-01-03 10:50:00,22.61,22.63,22.59,22.61,121800.0,16.3031,16.3175,16.2887,16.3031,121800.0
2012-01-03 10:55:00,22.61,22.61,22.59,22.6,95600.0,16.3031,16.3031,16.2887,16.2959,95600.0
2012-01-03 11:00:00,22.61,22.61,22.58,22.59,77200.0,16.3031,16.3031,16.2814,16.2887,77200.0
2012-01-03 11:05:00,22.59,22.6,22.58,22.58,74000.0,16.2887,16.2959,16.2814,16.2814,74000.0
2012-01-03 11:10:00,22.58,22.63,22.57,22.6,52800.0,16.2814,16.3175,16.2742,16.2959,52800.0
2012-01-03 11:15:00,22.6,22.62,22.57,22.58,38400.0,16.2959,16.3103,16.2742,16.2814,38400.0
2012-01-03 11:20:00,22.57,22.58,22.55,22.57,68200.0,16.2742,16.2814,16.2598,16.2742,68200.0
2012-01-03 11:25:00,22.57,22.58,22.55,22.56,65800.0,16.2742,16.2814,16.2598,16.267,65800.0
2012-01-03 11:30:00,22.56,22.56,22.54,22.54,43800.0,16.267,16.267,16.2526,16.2526,43800.0
2012-01-03 11:35:00,22.54,22.55,22.5,22.51,46400.0,16.2526,16.2598,16.2238,16.231,46400.0
2012-01-03 11:40:00,22.5,22.5,22.46,22.46,61600.0,16.2238,16.2238,16.1949,16.1949,61600.0
2012-01-03 11:45:00,22.46,22.49,22.43,22.45,67600.0,16.1949,16.2165,16.1733,16.1877,67600.0
2012-01-03 11:50:00,22.45,22.48,22.44,22.45,41400.0,16.1877,16.2093,16.1805,16.1877,41400.0
2012-01-03 11:55:00,22.45,22.47,22.43,22.43,26200.0,16.1877,16.2021,16.1733,16.1733,26200.0
2012-01-03 12:00:00,22.43,22.43,22.39,22.4,47800.0,16.1733,16.1733,16.1444,16.1517,47800.0
2012-01-03 12:05:00,22.4,22.4,22.37,22.37,42400.0,16.1517,16.1517,16.13,16.13,42400.0
2012-01-03 12:10:00,22.37,22.38,22.35,22.35,32200.0,16.13,16.1372,16.1156,16.1156,32200.0
2012-01-03 12:15:00,22.35,22.38,22.35,22.37,34000.0,16.1156,16.1372,16.1156,16.13,34000.0
2012-01-03 12:20:00,22.37,22.39,22.36,22.39,25000.0,16.13,16.1444,16.1228,16.1444,25000.0
2012-01-03 12:25:00,22.38,22.42,22.37,22.41,20800.0,16.1372,16.1661,16.13,16.1589,20800.0
2012-01-03 12:30:00,22.41,22.42,22.34,22.36,45600.0,16.1589,16.1661,16.1084,16.1228,45600.0
2012-01-03 12:35:00,22.36,22.38,22.32,22.32,32000.0,16.1228,16.1372,16.094,16.094,32000.0
2012-01-03 12:40:00,22.32,22.33,22.3,22.31,36400.0,16.094,16.1012,16.0795,16.0868,36400.0
2012-01-03 12:45:00,22.3,22.31,22.25,22.25,32000.0,16.0795,16.0868,16.0435,16.0435,32000.0
2012-01-03 12:50:00,22.25,22.29,22.25,22.27,50800.0,16.0435,16.0723,16.0435,16.0579,50800.0
2012-01-03 12:55:00,22.27,22.27,22.21,22.22,86200.0,16.0579,16.0579,16.0146,16.0219,86200.0
2012-01-03 13:00:00,22.22,22.26,22.22,22.24,59600.0,16.0219,16.0507,16.0219,16.0363,59600.0
2012-01-03 13:05:00,22.24,22.26,22.22,22.26,77600.0,16.0363,16.0507,16.0219,16.0507,77600.0
2012-01-03 13:10:00,22.26,22.29,22.25,22.29,27600.0,16.0507,16.0723,16.0435,16.0723,27600.0
2012-01-03 13:15:00,22.3,22.34,22.3,22.34,22800.0,16.0795,16.1084,16.0795,16.1084,22800.0
2012-01-03 13:20:00,22.35,22.35,22.3,22.31,30400.0,16.1156,16.1156,16.0795,16.0868,30400.0
2012-01-03 13:25:00,22.3,22.34,22.28,22.33,37800.0,16.0795,16.1084,16.0651,16.1012,37800.0
2012-01-03 13:30:00,22.33,22.33,22.3,22.3,67000.0,16.1012,16.1012,16.0795,16.0795,67000.0
2012-01-03 13:35:00,22.3,22.35,22.3,22.32,94000.0,16.0795,16.1156,16.0795,16.094,94000.0
2012-01-03 13:40:00,22.32,22.38,22.32,22.34,60200.0,16.094,16.1372,16.094,16.1084,60200.0
2012-01-03 13:45:00,22.35,22.4,22.34,22.4,38400.0,16.1156,16.1517,16.1084,16.1517,38400.0
2012-01-03 13:50:00,22.4,22.41,22.39,22.4,30600.0,16.1517,16.1589,16.1444,16.1517,30600.0
2012-01-03 13:55:00,22.39,22.41,22.38,22.39,67400.0,16.1444,16.1589,16.1372,16.1444,67400.0
2012-01-03 14:00:00,22.39,22.4,22.38,22.4,42000.0,16.1444,16.1517,16.1372,16.1517,42000.0
2012-01-03 14:05:00,22.4,22.4,22.4,22.4,60400.0,16.1517,16.1517,16.1517,16.1517,60400.0
2012-01-03 14:10:00,22.4,22.41,22.39,22.4,57000.0,16.1517,16.1589,16.1444,16.1517,57000.0
2012-01-03 14:15:00,22.4,22.43,22.38,22.42,109800.0,16.1517,16.1733,16.1372,16.1661,109800.0
2012-01-03 14:20:00,22.42,22.44,22.42,22.43,81400.0,16.1661,16.1805,16.1661,16.1733,81400.0
2012-01-03 14:25:00,22.43,22.43,22.42,22.43,40800.0,16.1733,16.1733,16.1661,16.1733,40800.0
2012-01-03 14:30:00,22.43,22.46,22.42,22.46,69200.0,16.1733,16.1949,16.1661,16.1949,69200.0
2012-01-03 14:35:00,22.47,22.49,22.43,22.45,46600.0,16.2021,16.2165,16.1733,16.1877,46600.0
2012-01-03 14:40:00,22.45,22.47,22.42,22.47,72000.0,16.1877,16.2021,16.1661,16.2021,72000.0
2012-01-03 14:45:00,22.47,22.48,22.45,22.47,49600.0,16.2021,16.2093,16.1877,16.2021,49600.0
2012-01-03 14:50:00,22.47,22.5,22.47,22.49,44800.0,16.2021,16.2238,16.2021,16.2165,44800.0
2012-01-03 14:55:00,22.5,22.54,22.49,22.53,63800.0,16.2238,16.2526,16.2165,16.2454,63800.0
2012-01-03 15:00:00,22.52,22.52,22.48,22.48,61600.0,16.2382,16.2382,16.2093,16.2093,61600.0
2012-01-03 15:05:00,22.48,22.53,22.47,22.52,82400.0,16.2093,16.2454,16.2021,16.2382,82400.0
2012-01-03 15:10:00,22.52,22.52,22.5,22.5,85600.0,16.2382,16.2382,16.2238,16.2238,85600.0
2012-01-03 15:15:00,22.5,22.5,22.48,22.5,96000.0,16.2238,16.2238,16.2093,16.2238,96000.0
2012-01-03 15:20:00,22.5,22.51,22.43,22.43,141400.0,16.2238,16.231,16.1733,16.1733,141400.0
2012-01-03 15:25:00,22.43,22.51,22.43,22.5,125800.0,16.1733,16.231,16.1733,16.2238,125800.0
2012-01-03 15:30:00,22.5,22.51,22.48,22.5,156600.0,16.2238,16.231,16.2093,16.2238,156600.0
2012-01-03 15:35:00,22.5,22.53,22.48,22.51,166600.0,16.2238,16.2454,16.2093,16.231,166600.0
2012-01-03 15:40:00,22.51,22.51,22.49,22.5,144600.0,16.231,16.231,16.2165,16.2238,144600.0
2012-01-03 15:45:00,22.5,22.52,22.48,22.49,175600.0,16.2238,16.2382,16.2093,16.2165,175600.0
2012-01-03 15:50:00,22.49,22.5,22.43,22.46,250400.0,16.2165,16.2238,16.1733,16.1949,250400.0
2012-01-03 15:55:00,22.46,22.48,22.41,22.43,591800.0,16.1949,16.2093,16.1589,16.1733,591800.0
2012-01-04 09:30:00,22.38,22.38,22.3,22.34,105400.0,16.1372,16.1372,16.0795,16.1084,105400.0
2012-01-04 09:35:00,22.33,22.35,22.2,22.23,134000.0,16.1012,16.1156,16.0074,16.0291,134000.0
2012-01-04 09:40:00,22.23,22.25,22.15,22.25,87200.0,16.0291,16.0435,15.9714,16.0435,87200.0
2012-01-04 09:45:00,22.25,22.25,22.15,22.21,108000.0,16.0435,16.0435,15.9714,16.0146,108000.0
2012-01-04 09:50:00,22.22,22.22,22.18,22.22,67600.0,16.0219,16.0219,15.993,16.0219,67600.0
2012-01-04 09:55:00,22.22,22.25,22.18,22.18,67800.0,16.0219,16.0435,15.993,15.993,67800.0
2012-01-04 10:00:00,22.18,22.19,22.11,22.11,105000.0,15.993,16.0002,15.9425,15.9425,105000.0
2012-01-04 10:05:00,22.11,22.12,22.08,22.08,90600.0,15.9425,15.9498,15.9209,15.9209,90600.0
2012-01-04 10:10:00,22.08,22.1,22.05,22.08,52400.0,15.9209,15.9353,15.8993,15.9209,52400.0
2012-01-04 10:15:00,22.07,22.08,22.03,22.05,45800.0,15.9137,15.9209,15.8849,15.8993,45800.0
2012-01-04 10:20:00,22.04,22.08,22.03,22.08,51600.0,15.8921,15.9209,15.8849,15.9209,51600.0
2012-01-04 10:25:00,22.08,22.08,22.05,22.05,36000.0,15.9209,15.9209,15.8993,15.8993,36000.0
2012-01-04 10:30:00,22.05,22.08,22.04,22.07,63400.0,15.8993,15.9209,15.8921,15.9137,63400.0
2012-01-04 10:35:00,22.07,22.07,22.03,22.05,31200.0,15.9137,15.9137,15.8849,15.8993,31200.0
2012-01-04 10:40:00,22.05,22.1,22.04,22.1,78600.0,15.8993,15.9353,15.8921,15.9353,78600.0
2012-01-04 10:45:00,22.09,22.09,22.06,22.08,46200.0,15.9281,15.9281,15.9065,15.9209,46200.0
2012-01-04 10:50:00,22.08,22.12,22.08,22.11,31600.0,15.9209,15.9498,15.9209,15.9425,31600.0
2012-01-04 10:55:00,22.11,22.11,22.11,22.11,68800.0,15.9425,15.9425,15.9425,15.9425,68800.0
2012-01-04 11:00:00,22.11,22.11,22.1,22.1,41600.0,15.9425,15.9425,15.9353,15.9353,41600.0
2012-01-04 11:05:00,22.11,22.11,22.08,22.09,52800.0,15.9425,15.9425,15.9209,15.9281,52800.0
2012-01-04 11:10:00,22.09,22.11,22.08,22.1,52000.0,15.9281,15.9425,15.9209,15.9353,52000.0
2012-01-04 11:15:00,22.1,22.1,22.07,22.07,28000.0,15.9353,15.9353,15.9137,15.9137,28000.0
2012-01-04 11:20:00,22.07,22.09,22.06,22.06,35400.0,15.9137,15.9281,15.9065,15.9065,35400.0
2012-01-04 11:25:00,22.06,22.09,22.05,22.09,24600.0,15.9065,15.9281,15.8993,15.9281,24600.0
2012-01-04 11:30:00,22.09,22.11,22.07,22.1,48800.0,15.9281,15.9425,15.9137,15.9353,48800.0
2012-01-04 11:35:00,22.1,22.13,22.1,22.13,36600.0,15.9353,15.957,15.9353,15.957,36600.0
2012-01-04 11:40:00,22.13,22.15,22.12,22.14,29400.0,15.957,15.9714,15.9498,15.9642,29400.0
2012-01-04 11:45:00,22.14,22.15,22.14,22.15,18600.0,15.9642,15.9714,15.9642,15.9714,18600.0
2012-01-04 11:50:00,22.15,22.18,22.14,22.16,36200.0,15.9714,15.993,15.9642,15.9786,36200.0
2012-01-04 11:55:00,22.15,22.17,22.15,22.17,138600.0,15.9714,15.9858,15.9714,15.9858,138600.0
2012-01-04 12:00:00,22.17,22.22,22.16,22.22,67400.0,15.9858,16.0219,15.9786,16.0219,67400.0
2012-01-04 12:05:00,22.22,22.28,22.22,22.27,87800.0,16.0219,16.0651,16.0219,16.0579,87800.0
2012-01-04 12:10:00,22.26,22.3,22.25,22.26,106800.0,16.0507,16.0795,16.0435,16.0507,106800.0
2012-01-04 12:15:00,22.26,22.3,22.26,22.3,61600.0,16.0507,16.0795,16.0507,16.0795,61600.0
2012-01-04 12:20:00,22.3,22.31,22.27,22.27,44000.0,16.0795,16.0868,16.0579,16.0579,44000.0
2012-01-04 12:25:00,22.27,22.3,22.27,22.29,42200.0,16.0579,16.0795,16.0579,16.0723,42200.0
2012-01-04 12:30:00,22.3,22.31,22.25,22.26,37800.0,16.0795,16.0868,16.0435,16.0507,37800.0
2012-01-04 12:35:00,22.26,22.28,22.25,22.27,46800.0,16.0507,16.0651,16.0435,16.0579,46800.0
2012-01-04 12:40:00,22.27,22.29,22.27,22.29,33200.0,16.0579,16.0723,16.0579,16.0723,33200.0
2012-01-04 12:45:00,22.29,22.33,22.29,22.31,81800.0,16.0723,16.1012,16.0723,16.0868,81800.0
2012-01-04 12:50:00,22.31,22.34,22.31,22.31,51800.0,16.0868,16.1084,16.0868,16.0868,51800.0
2012-01-04 12:55:00,22.32,22.34,22.31,22.33,27000.0,16.094,16.1084,16.0868,16.1012,27000.0
2012-01-04 13:00:00,22.32,22.32,22.27,22.29,30600.0,16.094,16.094,16.0579,16.0723,30600.0
2012-01-04 13:05:00,22.28,22.3,22.27,22.28,39400.0,16.0651,16.0795,16.0579,16.0651,39400.0
2012-01-04 13:10:00,22.28,22.3,22.25,22.27,109600.0,16.0651,16.0795,16.0435,16.0579,109600.0
2012-01-04 13:15:00,22.27,22.27,22.23,22.23,30800.0,16.0579,16.0579,16.0291,16.0291,30800.0
2012-01-04 13:20:00,22.23,22.24,22.22,22.22,47600.0,16.0291,16.0363,16.0219,16.0219,47600.0
2012-01-04 13:25:00,22.22,22.25,22.2,22.25,51000.0,16.0219,16.0435,16.0074,16.0435,51000.0
2012-01-04 13:30:00,22.24,22.27,22.24,22.25,31600.0,16.0363,16.0579,16.0363,16.0435,31600.0
2012-01-04 13:35:00,22.25,22.28,22.24,22.25,118600.0,16.0435,16.0651,16.0363,16.0435,118600.0
2012-01-04 13:40:00,22.25,22.27,22.25,22.25,42800.0,16.0435,16.0579,16.0435,16.0435,42800.0
2012-01-04 13:45:00,22.25,22.3,22.25,22.29,48400.0,16.0435,16.0795,16.0435,16.0723,48400.0
2012-01-04 13:50:00,22.29,22.29,22.25,22.27,42000.0,16.0723,16.0723,16.0435,16.0579,42000.0
2012-01-04 13:55:00,22.27,22.28,22.25,22.25,48400.0,16.0579,16.0651,16.0435,16.0435,48400.0
2012-01-04 14:00:00,22.25,22.26,22.25,22.25,56400.0,16.0435,16.0507,16.0435,16.0435,56400.0
2012-01-04 14:05:00,22.24,22.25,22.23,22.25,45600.0,16.0363,16.0435,16.0291,16.0435,45600.0
2012-01-04 14:10:00,22.25,22.25,22.21,22.22,57000.0,16.0435,16.0435,16.0146,16.0219,57000.0
2012-01-04 14:15:00,22.22,22.3,22.21,22.29,82400.0,16.0219,16.0795,16.0146,16.0723,82400.0
2012-01-04 14:20:00,22.29,22.29,22.26,22.26,191000.0,16.0723,16.0723,16.0507,16.0507,191000.0
2012-01-04 14:25:00,22.27,22.27,22.23,22.23,229200.0,16.0579,16.0579,16.0291,16.0291,229200.0
2012-01-04 14:30:00,22.24,22.3,22.24,22.29,52800.0,16.0363,16.0795,16.0363,16.0723,52800.0
2012-01-04 14:35:00,22.3,22.31,22.28,22.28,38600.0,16.0795,16.0868,16.0651,16.0651,38600.0
2012-01-04 14:40:00,22.28,22.34,22.28,22.34,61400.0,16.0651,16.1084,16.0651,16.1084,61400.0
2012-01-04 14:45:00,22.34,22.34,22.3,22.3,132200.0,16.1084,16.1084,16.0795,16.0795,132200.0
2012-01-04 14:50:00,22.3,22.35,22.3,22.31,164800.0,16.0795,16.1156,16.0795,16.0868,164800.0
2012-01-04 14:55:00,22.32,22.34,22.3,22.3,65200.0,16.094,16.1084,16.0795,16.0795,65200.0
2012-01-04 15:00:00,22.29,22.3,22.26,22.26,58200.0,16.0723,16.0795,16.0507,16.0507,58200.0
2012-01-04 15:05:00,22.26,22.27,22.25,22.25,68000.0,16.0507,16.0579,16.0435,16.0435,68000.0
2012-01-04 15:10:00,22.25,22.26,22.24,22.25,61400.0,16.0435,16.0507,16.0363,16.0435,61400.0
2012-01-04 15:15:00,22.25,22.25,22.22,22.23,69200.0,16.0435,16.0435,16.0219,16.0291,69200.0
2012-01-04 15:20:00,22.23,22.25,22.22,22.24,84200.0,16.0291,16.0435,16.0219,16.0363,84200.0
2012-01-04 15:25:00,22.24,22.25,22.23,22.24,38000.0,16.0363,16.0435,16.0291,16.0363,38000.0
2012-01-04 15:30:00,22.24,22.26,22.24,22.25,221400.0,16.0363,16.0507,16.0363,16.0435,221400.0
2012-01-04 15:35:00,22.25,22.29,22.25,22.29,92200.0,16.0435,16.0723,16.0435,16.0723,92200.0
2012-01-04 15:40:00,22.29,22.34,22.28,22.32,139200.0,16.0723,16.1084,16.0651,16.094,139200.0
2012-01-04 15:45:00,22.32,22.34,22.28,22.29,95800.0,16.094,16.1084,16.0651,16.0723,95800.0
2012-01-04 15:50:00,22.29,22.32,22.27,22.31,192400.0,16.0723,16.094,16.0579,16.0868,192400.0
2012-01-04 15:55:00,22.31,22.32,22.27,22.28,297600.0,16.0868,16.094,16.0579,16.0651,297600.0
2012-01-05 09:30:00,22.05,22.09,21.89,21.9,118000.0,15.8993,15.9281,15.7839,15.7911,118000.0
2012-01-05 09:35:00,21.9,21.98,21.86,21.97,164200.0,15.7911,15.8488,15.7623,15.8416,164200.0
2012-01-05 09:40:00,21.96,21.96,21.9,21.92,119400.0,15.8344,15.8344,15.7911,15.8055,119400.0
2012-01-05 09:45:00,21.91,21.91,21.8,21.85,186600.0,15.7983,15.7983,15.719,15.7551,186600.0
2012-01-05 09:50:00,21.85,21.86,21.84,21.86,81000.0,15.7551,15.7623,15.7479,15.7623,81000.0
2012-01-05 09:55:00,21.86,21.88,21.79,21.79,57600.0,15.7623,15.7767,15.7118,15.7118,57600.0
2012-01-05 10:00:00,21.78,21.79,21.67,21.74,155800.0,15.7046,15.7118,15.6253,15.6758,155800.0
2012-01-05 10:05:00,21.74,21.77,21.67,21.77,90000.0,15.6758,15.6974,15.6253,15.6974,90000.0
2012-01-05 10:10:00,21.77,21.79,21.72,21.79,85200.0,15.6974,15.7118,15.6613,15.7118,85200.0
2012-01-05 10:15:00,21.79,21.86,21.79,21.85,115600.0,15.7118,15.7623,15.7118,15.7551,115600.0
2012-01-05 10:20:00,21.85,21.9,21.83,21.89,98600.0,15.7551,15.7911,15.7406,15.7839,98600.0
2012-01-05 10:25:00,21.89,21.98,21.88,21.97,99800.0,15.7839,15.8488,15.7767,15.8416,99800.0
2012-01-05 10:30:00,21.97,21.99,21.94,21.97,39800.0,15.8416,15.856,15.82,15.8416,39800.0
2012-01-05 10:35:00,21.97,21.99,21.95,21.96,61600.0,15.8416,15.856,15.8272,15.8344,61600.0
2012-01-05 10:40:00,21.96,22.01,21.95,21.96,58600.0,15.8344,15.8704,15.8272,15.8344,58600.0
2012-01-05 10:45:00,21.95,21.98,21.93,21.95,41800.0,15.8272,15.8488,15.8128,15.8272,41800.0
2012-01-05 10:50:00,21.95,21.96,21.92,21.92,42200.0,15.8272,15.8344,15.8055,15.8055,42200.0
2012-01-05 10:55:00,21.93,21.96,21.91,21.96,31000.0,15.8128,15.8344,15.7983,15.8344,31000.0
2012-01-05 11:00:00,21.96,22.01,21.95,22.0,29800.0,15.8344,15.8704,15.8272,15.8632,29800.0
2012-01-05 11:05:00,22.0,22.02,21.99,21.99,27200.0,15.8632,15.8776,15.856,15.856,27200.0
2012-01-05 11:10:00,21.99,22.02,21.97,21.98,27600.0,15.856,15.8776,15.8416,15.8488,27600.0
2012-01-05 11:15:00,21.98,21.99,21.97,21.97,29600.0,15.8488,15.856,15.8416,15.8416,29600.0
2012-01-05 11:20:00,21.98,22.08,21.97,22.08,200600.0,15.8488,15.9209,15.8416,15.9209,200600.0
2012-01-05 11:25:00,22.07,22.11,22.06,22.11,44600.0,15.9137,15.9425,15.9065,15.9425,44600.0
2012-01-05 11:30:00,22.11,22.13,22.11,22.13,24000.0,15.9425,15.957,15.9425,15.957,24000.0
2012-01-05 11:35:00,22.12,22.14,22.11,22.12,48000.0,15.9498,15.9642,15.9425,15.9498,48000.0
2012-01-05 11:40:00,22.11,22.14,22.11,22.13,51200.0,15.9425,15.9642,15.9425,15.957,51200.0
2012-01-05 11:45:00,22.13,22.14,22.12,22.14,62200.0,15.957,15.9642,15.9498,15.9642,62200.0
2012-01-05 11:50:00,22.13,22.14,22.09,22.09,30600.0,15.957,15.9642,15.9281,15.9281,30600.0
2012-01-05 11:55:00,22.09,22.1,22.07,22.07,95000.0,15.9281,15.9353,15.9137,15.9137,95000.0
2012-01-05 12:00:00,22.07,22.09,22.07,22.07,40400.0,15.9137,15.9281,15.9137,15.9137,40400.0
2012-01-05 12:05:00,22.07,22.1,22.05,22.09,58200.0,15.9137,15.9353,15.8993,15.9281,58200.0
2012-01-05 12:10:00,22.1,22.11,22.09,22.1,63000.0,15.9353,15.9425,15.9281,15.9353,63000.0
2012-01-05 12:15:00,22.1,22.17,22.09,22.16,153800.0,15.9353,15.9858,15.9281,15.9786,153800.0
2012-01-05 12:20:00,22.15,22.16,22.11,22.13,101600.0,15.9714,15.9786,15.9425,15.957,101600.0
2012-01-05 12:25:00,22.12,22.22,22.11,22.21,89800.0,15.9498,16.0219,15.9425,16.0146,89800.0
2012-01-05 12:30:00,22.21,22.22,22.21,22.22,48800.0,16.0146,16.0219,16.0146,16.0219,48800.0
2012-01-05 12:35:00,22.22,22.24,22.18,22.18,23600.0,16.0219,16.0363,15.993,15.993,23600.0
2012-01-05 12:40:00,22.18,22.25,22.18,22.24,27400.0,15.993,16.0435,15.993,16.0363,27400.0
2012-01-05 12:45:00,22.25,22.33,22.25,22.3,57400.0,16.0435,16.1012,16.0435,16.0795,57400.0
2012-01-05 12:50:00,22.3,22.36,22.29,22.36,113000.0,16.0795,16.1228,16.0723,16.1228,113000.0
2012-01-05 12:55:00,22.36,22.41,22.35,22.4,64800.0,16.1228,16.1589,16.1156,16.1517,64800.0
2012-01-05 13:00:00,22.4,22.49,22.4,22.48,224400.0,16.1517,16.2165,16.1517,16.2093,224400.0
2012-01-05 13:05:00,22.48,22.49,22.41,22.43,55200.0,16.2093,16.2165,16.1589,16.1733,55200.0
2012-01-05 13:10:00,22.43,22.43,22.37,22.38,45800.0,16.1733,16.1733,16.13,16.1372,45800.0
2012-01-05 13:15:00,22.38,22.4,22.36,22.36,38400.0,16.1372,16.1517,16.1228,16.1228,38400.0
2012-01-05 13:20:00,22.36,22.43,22.36,22.43,69000.0,16.1228,16.1733,16.1228,16.1733,69000.0
2012-01-05 13:25:00,22.43,22.5,22.42,22.48,51200.0,16.1733,16.2238,16.1661,16.2093,51200.0
2012-01-05 13:30:00,22.48,22.55,22.47,22.54,91800.0,16.2093,16.2598,16.2021,16.2526,91800.0
2012-01-05 13:35:00,22.55,22.57,22.53,22.55,88600.0,16.2598,16.2742,16.2454,16.2598,88600.0
2012-01-05 13:40:00,22.55,22.64,22.55,22.57,88400.0,16.2598,16.3247,16.2598,16.2742,88400.0
2012-01-05 13:45:00,22.57,22.57,22.52,22.52,56800.0,16.2742,16.2742,16.2382,16.2382,56800.0
2012-01-05 13:50:00,22.51,22.53,22.5,22.52,25800.0,16.231,16.2454,16.2238,16.2382,25800.0
2012-01-05 13:55:00,22.52,22.53,22.49,22.5,57800.0,16.2382,16.2454,16.2165,16.2238,57800.0
2012-01-05 14:00:00,22.49,22.49,22.47,22.48,40000.0,16.2165,16.2165,16.2021,16.2093,40000.0
2012-01-05 14:05:00,22.48,22.52,22.46,22.48,46400.0,16.2093,16.2382,16.1949,16.2093,46400.0
2012-01-05 14:10:00,22.47,22.48,22.47,22.47,33200.0,16.2021,16.2093,16.2021,16.2021,33200.0
2012-01-05 14:15:00,22.48,22.48,22.44,22.45,45400.0,16.2093,16.2093,16.1805,16.1877,45400.0
2012-01-05 14:20:00,22.45,22.51,22.45,22.5,96600.0,16.1877,16.231,16.1877,16.2238,96600.0
2012-01-05 14:25:00,22.5,22.5,22.39,22.41,88800.0,16.2238,16.2238,16.1444,16.1589,88800.0
2012-01-05 14:30:00,22.42,22.43,22.4,22.41,26200.0,16.1661,16.1733,16.1517,16.1589,26200.0
2012-01-05 14:35:00,22.4,22.4,22.36,22.38,32200.0,16.1517,16.1517,16.1228,16.1372,32200.0
2012-01-05 14:40:00,22.38,22.4,22.36,22.36,29600.0,16.1372,16.1517,16.1228,16.1228,29600.0
2012-01-05 14:45:00,22.36,22.39,22.36,22.37,33600.0,16.1228,16.1444,16.1228,16.13,33600.0
2012-01-05 14:50:00,22.37,22.38,22.36,22.36,20600.0,16.13,16.1372,16.1228,16.1228,20600.0
2012-01-05 14:55:00,22.36,22.38,22.36,22.36,30800.0,16.1228,16.1372,16.1228,16.1228,30800.0
2012-01-05 15:00:00,22.36,22.42,22.34,22.42,77600.0,16.1228,16.1661,16.1084,16.1661,77600.0
2012-01-05 15:05:00,22.42,22.42,22.4,22.41,38000.0,16.1661,16.1661,16.1517,16.1589,38000.0
2012-01-05 15:10:00,22.41,22.41,22.35,22.36,67000.0,16.1589,16.1589,16.1156,16.1228,67000.0
2012-01-05 15:15:00,22.36,22.4,22.35,22.39,47800.0,16.1228,16.1517,16.1156,16.1444,47800.0
2012-01-05 15:20:00,22.39,22.43,22.39,22.41,46200.0,16.1444,16.1733,16.1444,16.1589,46200.0
2012-01-05 15:25:00,22.41,22.42,22.36,22.37,57000.0,16.1589,16.1661,16.1228,16.13,57000.0
2012-01-05 15:30:00,22.37,22.39,22.34,22.35,56200.0,16.13,16.1444,16.1084,16.1156,56200.0
2012-01-05 15:35:00,22.35,22.39,22.34,22.38,124800.0,16.1156,16.1444,16.1084,16.1372,124800.0
2012-01-05 15:40:00,22.37,22.46,22.37,22.43,121600.0,16.13,16.1949,16.13,16.1733,121600.0
2012-01-05 15:45:00,22.43,22.46,22.39,22.41,170400.0,16.1733,16.1949,16.1444,16.1589,170400.0
2012-01-05 15:50:00,22.41,22.43,22.4,22.43,109200.0,16.1589,16.1733,16.1517,16.1733,109200.0
2012-01-05 15:55:00,22.43,22.45,22.42,22.43,285000.0,16.1733,16.1877,16.1661,16.1733,285000.0
2012-01-06 09:30:00,22.43,22.46,22.28,22.29,92400.0,16.1733,16.1949,16.0651,16.0723,92400.0
2012-01-06 09:35:00,22.3,22.36,22.24,22.24,39200.0,16.0795,16.1228,16.0363,16.0363,39200.0
2012-01-06 09:40:00,22.24,22.27,22.2,22.25,95200.0,16.0363,16.0579,16.0074,16.0435,95200.0
2012-01-06 09:45:00,22.25,22.29,22.18,22.2,68600.0,16.0435,16.0723,15.993,16.0074,68600.0
2012-01-06 09:50:00,22.2,22.2,22.11,22.11,68400.0,16.0074,16.0074,15.9425,15.9425,68400.0
2012-01-06 09:55:00,22.11,22.13,22.09,22.11,53800.0,15.9425,15.957,15.9281,15.9425,53800.0
2012-01-06 10:00:00,22.11,22.16,22.07,22.15,52400.0,15.9425,15.9786,15.9137,15.9714,52400.0
2012-01-06 10:05:00,22.13,22.21,22.13,22.18,30200.0,15.957,16.0146,15.957,15.993,30200.0
2012-01-06 10:10:00,22.18,22.21,22.17,22.18,46000.0,15.993,16.0146,15.9858,15.993,46000.0
2012-01-06 10:15:00,22.18,22.23,22.17,22.18,45400.0,15.993,16.0291,15.9858,15.993,45400.0
2012-01-06 10:20:00,22.18,22.25,22.15,22.25,34400.0,15.993,16.0435,15.9714,16.0435,34400.0
2012-01-06 10:25:00,22.25,22.25,22.21,22.23,29400.0,16.0435,16.0435,16.0146,16.0291,29400.0
2012-01-06 10:30:00,22.23,22.27,22.21,22.27,34200.0,16.0291,16.0579,16.0146,16.0579,34200.0
2012-01-06 10:35:00,22.27,22.29,22.24,22.25,31400.0,16.0579,16.0723,16.0363,16.0435,31400.0
2012-01-06 10:40:00,22.27,22.27,22.2,22.27,53400.0,16.0579,16.0579,16.0074,16.0579,53400.0
2012-01-06 10:45:00,22.26,22.32,22.26,22.31,37200.0,16.0507,16.094,16.0507,16.0868,37200.0
2012-01-06 10:50:00,22.32,22.34,22.29,22.29,24800.0,16.094,16.1084,16.0723,16.0723,24800.0
2012-01-06 10:55:00,22.3,22.3,22.23,22.24,39600.0,16.0795,16.0795,16.0291,16.0363,39600.0
2012-01-06 11:00:00,22.24,22.29,22.23,22.25,49600.0,16.0363,16.0723,16.0291,16.0435,49600.0
2012-01-06 11:05:00,22.25,22.33,22.24,22.3,26400.0,16.0435,16.1012,16.0363,16.0795,26400.0
2012-01-06 11:10:00,22.3,22.3,22.23,22.23,28400.0,16.0795,16.0795,16.0291,16.0291,28400.0
2012-01-06 11:15:00,22.24,22.27,22.22,22.25,29000.0,16.0363,16.0579,16.0219,16.0435,29000.0
2012-01-06 11:20:00,22.25,22.25,22.21,22.23,17000.0,16.0435,16.0435,16.0146,16.0291,17000.0
2012-01-06 11:25:00,22.23,22.24,22.22,22.22,35200.0,16.0291,16.0363,16.0219,16.0219,35200.0
2012-01-06 11:30:00,22.22,22.26,22.22,22.26,51000.0,16.0219,16.0507,16.0219,16.0507,51000.0
2012-01-06 11:35:00,22.25,22.29,22.24,22.28,31200.0,16.0435,16.0723,16.0363,16.0651,31200.0
2012-01-06 11:40:00,22.28,22.32,22.27,22.32,39800.0,16.0651,16.094,16.0579,16.094,39800.0
2012-01-06 11:45:00,22.32,22.33,22.31,22.33,40600.0,16.094,16.1012,16.0868,16.1012,40600.0
2012-01-06 11:50:00,22.33,22.34,22.31,22.34,45600.0,16.1012,16.1084,16.0868,16.1084,45600.0
2012-01-06 11:55:00,22.34,22.34,22.3,22.31,35400.0,16.1084,16.1084,16.0795,16.0868,35400.0
2012-01-06 12:00:00,22.31,22.32,22.3,22.31,19600.0,16.0868,16.094,16.0795,16.0868,19600.0
2012-01-06 12:05:00,22.3,22.31,22.24,22.24,52200.0,16.0795,16.0868,16.0363,16.0363,52200.0
2012-01-06 12:10:00,22.25,22.27,22.23,22.24,35200.0,16.0435,16.0579,16.0291,16.0363,35200.0
2012-01-06 12:15:00,22.24,22.27,22.24,22.27,22000.0,16.0363,16.0579,16.0363,16.0579,22000.0
2012-01-06 12:20:00,22.27,22.3,22.25,22.28,26600.0,16.0579,16.0795,16.0435,16.0651,26600.0
2012-01-06 12:25:00,22.28,22.29,22.27,22.28,13600.0,16.0651,16.0723,16.0579,16.0651,13600.0
2012-01-06 12:30:00,22.29,22.31,22.28,22.31,20800.0,16.0723,16.0868,16.0651,16.0868,20800.0
2012-01-06 12:35:00,22.31,22.31,22.25,22.25,203600.0,16.0868,16.0868,16.0435,16.0435,203600.0
2012-01-06 12:40:00,22.26,22.26,22.16,22.19,123400.0,16.0507,16.0507,15.9786,16.0002,123400.0
2012-01-06 12:45:00,22.19,22.2,22.15,22.18,37400.0,16.0002,16.0074,15.9714,15.993,37400.0
2012-01-06 12:50:00,22.18,22.21,22.17,22.19,31800.0,15.993,16.0146,15.9858,16.0002,31800.0
2012-01-06 12:55:00,22.18,22.21,22.18,22.18,16600.0,15.993,16.0146,15.993,15.993,16600.0
2012-01-06 13:00:00,22.18,22.22,22.18,22.21,22600.0,15.993,16.0219,15.993,16.0146,22600.0
2012-01-06 13:05:00,22.21,22.25,22.21,22.24,22200.0,16.0146,16.0435,16.0146,16.0363,22200.0
2012-01-06 13:10:00,22.24,22.24,22.18,22.18,32600.0,16.0363,16.0363,15.993,15.993,32600.0
2012-01-06 13:15:00,22.18,22.19,22.17,22.18,61600.0,15.993,16.0002,15.9858,15.993,61600.0
2012-01-06 13:20:00,22.18,22.19,22.15,22.17,29400.0,15.993,16.0002,15.9714,15.9858,29400.0
2012-01-06 13:25:00,22.17,22.17,22.13,22.13,37200.0,15.9858,15.9858,15.957,15.957,37200.0
2012-01-06 13:30:00,22.14,22.16,22.11,22.13,35200.0,15.9642,15.9786,15.9425,15.957,35200.0
2012-01-06 13:35:00,22.12,22.15,22.11,22.15,49600.0,15.9498,15.9714,15.9425,15.9714,49600.0
2012-01-06 13:40:00,22.15,22.19,22.15,22.19,31400.0,15.9714,16.0002,15.9714,16.0002,31400.0
2012-01-06 13:45:00,22.19,22.21,22.18,22.2,25000.0,16.0002,16.0146,15.993,16.0074,25000.0
2012-01-06 13:50:00,22.2,22.23,22.2,22.23,33200.0,16.0074,16.0291,16.0074,16.0291,33200.0
2012-01-06 13:55:00,22.22,22.27,22.22,22.23,36800.0,16.0219,16.0579,16.0219,16.0291,36800.0
2012-01-06 14:00:00,22.23,22.24,22.22,22.22,22600.0,16.0291,16.0363,16.0219,16.0219,22600.0
2012-01-06 14:05:00,22.22,22.23,22.21,22.22,64800.0,16.0219,16.0291,16.0146,16.0219,64800.0
2012-01-06 14:10:00,22.21,22.21,22.15,22.19,63400.0,16.0146,16.0146,15.9714,16.0002,63400.0
2012-01-06 14:15:00,22.18,22.18,22.16,22.16,27400.0,15.993,15.993,15.9786,15.9786,27400.0
2012-01-06 14:20:00,22.16,22.2,22.16,22.2,22000.0,15.9786,16.0074,15.9786,16.0074,22000.0
2012-01-06 14:25:00,22.2,22.2,22.17,22.18,43800.0,16.0074,16.0074,15.9858,15.993,43800.0
2012-01-06 14:30:00,22.18,22.2,22.17,22.18,37000.0,15.993,16.0074,15.9858,15.993,37000.0
2012-01-06 14:35:00,22.18,22.21,22.18,22.2,68200.0,15.993,16.0146,15.993,16.0074,68200.0
2012-01-06 14:40:00,22.2,22.22,22.19,22.19,47400.0,16.0074,16.0219,16.0002,16.0002,47400.0
2012-01-06 14:45:00,22.18,22.19,22.17,22.17,33000.0,15.993,16.0002,15.9858,15.9858,33000.0
2012-01-06 14:50:00,22.17,22.18,22.15,22.18,55400.0,15.9858,15.993,15.9714,15.993,55400.0
2012-01-06 14:55:00,22.18,22.19,22.15,22.16,28800.0,15.993,16.0002,15.9714,15.9786,28800.0
2012-01-06 15:00:00,22.16,22.2,22.16,22.19,228400.0,15.9786,16.0074,15.9786,16.0002,228400.0
2012-01-06 15:05:00,22.18,22.21,22.18,22.18,22800.0,15.993,16.0146,15.993,15.993,22800.0
2012-01-06 15:10:00,22.18,22.18,22.16,22.18,35600.0,15.993,15.993,15.9786,15.993,35600.0
2012-01-06 15:15:00,22.17,22.18,22.11,22.15,61200.0,15.9858,15.993,15.9425,15.9714,61200.0
2012-01-06 15:20:00,22.14,22.17,22.14,22.17,27600.0,15.9642,15.9858,15.9642,15.9858,27600.0
2012-01-06 15:25:00,22.16,22.17,22.13,22.14,73800.0,15.9786,15.9858,15.957,15.9642,73800.0
2012-01-06 15:30:00,22.14,22.19,22.14,22.16,88600.0,15.9642,16.0002,15.9642,15.9786,88600.0
2012-01-06 15:35:00,22.17,22.19,22.16,22.18,94200.0,15.9858,16.0002,15.9786,15.993,94200.0
2012-01-06 15:40:00,22.18,22.23,22.17,22.17,61600.0,15.993,16.0291,15.9858,15.9858,61600.0
2012-01-06 15:45:00,22.18,22.21,22.15,22.17,96800.0,15.993,16.0146,15.9714,15.9858,96800.0
2012-01-06 15:50:00,22.16,22.16,22.13,22.15,115200.0,15.9786,15.9786,15.957,15.9714,115200.0
2012-01-06 15:55:00,22.15,22.17,22.1,22.11,277200.0,15.9714,15.9858,15.9353,15.9425,277200.0
2012-01-09 09:30:00,21.74,21.85,21.5,21.63,464600.0,15.6758,15.7551,15.5027,15.5964,464600.0
2012-01-09 09:35:00,21.63,21.69,21.61,21.63,192200.0,15.5964,15.6397,15.582,15.5964,192200.0
2012-01-09 09:40:00,21.62,21.63,21.5,21.5,159800.0,15.5892,15.5964,15.5027,15.5027,159800.0
2012-01-09 09:45:00,21.5,21.63,21.5,21.57,276600.0,15.5027,15.5964,15.5027,15.5532,276600.0
2012-01-09 09:50:00,21.57,21.66,21.56,21.6,162800.0,15.5532,15.6181,15.546,15.5748,162800.0
2012-01-09 09:55:00,21.59,21.64,21.56,21.63,169800.0,15.5676,15.6036,15.546,15.5964,169800.0
2012-01-09 10:00:00,21.64,21.66,21.6,21.63,213600.0,15.6036,15.6181,15.5748,15.5964,213600.0
2012-01-09 10:05:00,21.61,21.65,21.6,21.65,120000.0,15.582,15.6109,15.5748,15.6109,120000.0
2012-01-09 10:10:00,21.65,21.65,21.61,21.65,115800.0,15.6109,15.6109,15.582,15.6109,115800.0
2012-01-09 10:15:00,21.65,21.65,21.59,21.6,151000.0,15.6109,15.6109,15.5676,15.5748,151000.0
2012-01-09 10:20:00,21.6,21.64,21.59,21.6,74400.0,15.5748,15.6036,15.5676,15.5748,74400.0
2012-01-09 10:25:00,21.6,21.65,21.6,21.65,99200.0,15.5748,15.6109,15.5748,15.6109,99200.0
2012-01-09 10:30:00,21.65,21.65,21.59,21.59,144400.0,15.6109,15.6109,15.5676,15.5676,144400.0
2012-01-09 10:35:00,21.58,21.6,21.52,21.55,130800.0,15.5604,15.5748,15.5171,15.5388,130800.0
2012-01-09 10:40:00,21.54,21.55,21.52,21.52,138800.0,15.5315,15.5388,15.5171,15.5171,138800.0
2012-01-09 10:45:00,21.52,21.53,21.42,21.43,193200.0,15.5171,15.5243,15.445,15.4522,193200.0
2012-01-09 10:50:00,21.43,21.45,21.4,21.44,120800.0,15.4522,15.4666,15.4306,15.4594,120800.0
2012-01-09 10:55:00,21.44,21.44,21.38,21.4,77800.0,15.4594,15.4594,15.4162,15.4306,77800.0
2012-01-09 11:00:00,21.39,21.47,21.39,21.46,117800.0,15.4234,15.4811,15.4234,15.4739,117800.0
2012-01-09 11:05:00,21.45,21.46,21.36,21.37,174200.0,15.4666,15.4739,15.4018,15.409,174200.0
2012-01-09 11:10:00,21.36,21.37,21.3,21.31,270000.0,15.4018,15.409,15.3585,15.3657,270000.0
2012-01-09 11:15:00,21.31,21.32,21.25,21.28,103800.0,15.3657,15.3729,15.3224,15.3441,103800.0
2012-01-09 11:20:00,21.28,21.32,21.25,21.25,133400.0,15.3441,15.3729,15.3224,15.3224,133400.0
2012-01-09 11:25:00,21.25,21.32,21.24,21.28,139000.0,15.3224,15.3729,15.3152,15.3441,139000.0
2012-01-09 11:30:00,21.28,21.32,21.28,21.31,65200.0,15.3441,15.3729,15.3441,15.3657,65200.0
2012-01-09 11:35:00,21.31,21.32,21.28,21.3,133400.0,15.3657,15.3729,15.3441,15.3585,133400.0
2012-01-09 11:40:00,21.31,21.33,21.29,21.31,193400.0,15.3657,15.3801,15.3513,15.3657,193400.0
2012-01-09 11:45:00,21.31,21.32,21.24,21.25,261200.0,15.3657,15.3729,15.3152,15.3224,261200.0
2012-01-09 11:50:00,21.25,21.3,21.25,21.28,124800.0,15.3224,15.3585,15.3224,15.3441,124800.0
2012-01-09 11:55:00,21.28,21.32,21.28,21.31,84000.0,15.3441,15.3729,15.3441,15.3657,84000.0
2012-01-09 12:00:00,21.32,21.35,21.32,21.35,148600.0,15.3729,15.3945,15.3729,15.3945,148600.0
2012-01-09 12:05:00,21.35,21.36,21.33,21.35,65200.0,15.3945,15.4018,15.3801,15.3945,65200.0
2012-01-09 12:10:00,21.35,21.38,21.35,21.36,39200.0,15.3945,15.4162,15.3945,15.4018,39200.0
2012-01-09 12:15:00,21.36,21.38,21.34,21.35,63800.0,15.4018,15.4162,15.3873,15.3945,63800.0
2012-01-09 12:20:00,21.35,21.35,21.31,21.33,67600.0,15.3945,15.3945,15.3657,15.3801,67600.0
2012-01-09 12:25:00,21.32,21.36,21.32,21.36,61000.0,15.3729,15.4018,15.3729,15.4018,61000.0
2012-01-09 12:30:00,21.36,21.44,21.36,21.41,169400.0,15.4018,15.4594,15.4018,15.4378,169400.0
2012-01-09 12:35:00,21.41,21.41,21.39,21.39,64800.0,15.4378,15.4378,15.4234,15.4234,64800.0
2012-01-09 12:40:00,21.4,21.4,21.36,21.4,288200.0,15.4306,15.4306,15.4018,15.4306,288200.0
2012-01-09 12:45:00,21.4,21.4,21.38,21.39,94800.0,15.4306,15.4306,15.4162,15.4234,94800.0
2012-01-09 12:50:00,21.39,21.4,21.37,21.38,45600.0,15.4234,15.4306,15.409,15.4162,45600.0
2012-01-09 12:55:00,21.37,21.37,21.34,21.36,81800.0,15.409,15.409,15.3873,15.4018,81800.0
2012-01-09 13:00:00,21.36,21.42,21.36,21.39,101400.0,15.4018,15.445,15.4018,15.4234,101400.0
2012-01-09 13:05:00,21.4,21.44,21.39,21.44,81400.0,15.4306,15.4594,15.4234,15.4594,81400.0
2012-01-09 13:10:00,21.43,21.44,21.4,21.4,95400.0,15.4522,15.4594,15.4306,15.4306,95400.0
2012-01-09 13:15:00,21.4,21.43,21.39,21.39,116600.0,15.4306,15.4522,15.4234,15.4234,116600.0
2012-01-09 13:20:00,21.4,21.43,21.39,21.41,71800.0,15.4306,15.4522,15.4234,15.4378,71800.0
2012-01-09 13:25:00,21.42,21.46,21.4,21.45,200600.0,15.445,15.4739,15.4306,15.4666,200600.0
2012-01-09 13:30:00,21.45,21.46,21.44,21.46,97200.0,15.4666,15.4739,15.4594,15.4739,97200.0
2012-01-09 13:35:00,21.46,21.51,21.46,21.5,163800.0,15.4739,15.5099,15.4739,15.5027,163800.0
2012-01-09 13:40:00,21.49,21.53,21.49,21.53,119000.0,15.4955,15.5243,15.4955,15.5243,119000.0
2012-01-09 13:45:00,21.53,21.56,21.5,21.56,102800.0,15.5243,15.546,15.5027,15.546,102800.0
2012-01-09 13:50:00,21.56,21.57,21.55,21.57,106800.0,15.546,15.5532,15.5388,15.5532,106800.0
2012-01-09 13:55:00,21.57,21.59,21.56,21.57,89400.0,15.5532,15.5676,15.546,15.5532,89400.0
2012-01-09 14:00:00,21.57,21.6,21.56,21.59,48200.0,15.5532,15.5748,15.546,15.5676,48200.0
2012-01-09 14:05:00,21.59,21.59,21.56,21.56,77400.0,15.5676,15.5676,15.546,15.546,77400.0
2012-01-09 14:10:00,21.56,21.57,21.55,21.57,66800.0,15.546,15.5532,15.5388,15.5532,66800.0
2012-01-09 14:15:00,21.57,21.6,21.52,21.53,212600.0,15.5532,15.5748,15.5171,15.5243,212600.0
2012-01-09 14:20:00,21.53,21.55,21.52,21.55,51200.0,15.5243,15.5388,15.5171,15.5388,51200.0
2012-01-09 14:25:00,21.55,21.55,21.53,21.55,93200.0,15.5388,15.5388,15.5243,15.5388,93200.0
2012-01-09 14:30:00,21.55,21.58,21.55,21.56,85400.0,15.5388,15.5604,15.5388,15.546,85400.0
2012-01-09 14:35:00,21.55,21.56,21.51,21.51,66000.0,15.5388,15.546,15.5099,15.5099,66000.0
2012-01-09 14:40:00,21.52,21.53,21.5,21.52,122600.0,15.5171,15.5243,15.5027,15.5171,122600.0
2012-01-09 14:45:00,21.52,21.53,21.46,21.49,79400.0,15.5171,15.5243,15.4739,15.4955,79400.0
2012-01-09 14:50:00,21.5,21.5,21.45,21.46,71800.0,15.5027,15.5027,15.4666,15.4739,71800.0
2012-01-09 14:55:00,21.46,21.46,21.43,21.43,147600.0,15.4739,15.4739,15.4522,15.4522,147600.0
2012-01-09 15:00:00,21.43,21.5,21.43,21.47,113000.0,15.4522,15.5027,15.4522,15.4811,113000.0
2012-01-09 15:05:00,21.47,21.48,21.45,21.48,88400.0,15.4811,15.4883,15.4666,15.4883,88400.0
2012-01-09 15:10:00,21.48,21.49,21.45,21.47,87600.0,15.4883,15.4955,15.4666,15.4811,87600.0
2012-01-09 15:15:00,21.47,21.49,21.46,21.47,178400.0,15.4811,15.4955,15.4739,15.4811,178400.0
2012-01-09 15:20:00,21.47,21.49,21.46,21.47,128600.0,15.4811,15.4955,15.4739,15.4811,128600.0
2012-01-09 15:25:00,21.47,21.51,21.46,21.48,113600.0,15.4811,15.5099,15.4739,15.4883,113600.0
2012-01-09 15:30:00,21.48,21.5,21.46,21.49,168800.0,15.4883,15.5027,15.4739,15.4955,168800.0
2012-01-09 15:35:00,21.5,21.53,21.49,21.52,207400.0,15.5027,15.5243,15.4955,15.5171,207400.0
2012-01-09 15:40:00,21.52,21.58,21.52,21.56,228800.0,15.5171,15.5604,15.5171,15.546,228800.0
2012-01-09 15:45:00,21.57,21.62,21.56,21.61,373800.0,15.5532,15.5892,15.546,15.582,373800.0
2012-01-09 15:50:00,21.6,21.63,21.59,21.62,435000.0,15.5748,15.5964,15.5676,15.5892,435000.0
2012-01-09 15:55:00,21.62,21.63,21.61,21.61,711600.0,15.5892,15.5964,15.582,15.582,711600.0
2012-01-10 09:30:00,21.96,22.09,21.85,22.0,262200.0,15.8344,15.9281,15.7551,15.8632,262200.0
2012-01-10 09:35:00,22.01,22.05,21.98,21.98,131600.0,15.8704,15.8993,15.8488,15.8488,131600.0
2012-01-10 09:40:00,21.99,22.0,21.97,21.99,96600.0,15.856,15.8632,15.8416,15.856,96600.0
2012-01-10 09:45:00,22.0,22.03,21.99,22.0,210000.0,15.8632,15.8849,15.856,15.8632,210000.0
2012-01-10 09:50:00,21.99,22.05,21.99,22.01,109400.0,15.856,15.8993,15.856,15.8704,109400.0
2012-01-10 09:55:00,22.01,22.04,21.99,22.03,85400.0,15.8704,15.8921,15.856,15.8849,85400.0
2012-01-10 10:00:00,22.03,22.1,22.02,22.08,172800.0,15.8849,15.9353,15.8776,15.9209,172800.0
2012-01-10 10:05:00,22.08,22.08,22.02,22.06,107000.0,15.9209,15.9209,15.8776,15.9065,107000.0
2012-01-10 10:10:00,22.07,22.1,22.06,22.1,272800.0,15.9137,15.9353,15.9065,15.9353,272800.0
2012-01-10 10:15:00,22.1,22.12,22.08,22.09,154200.0,15.9353,15.9498,15.9209,15.9281,154200.0
2012-01-10 10:20:00,22.09,22.1,22.03,22.07,97800.0,15.9281,15.9353,15.8849,15.9137,97800.0
2012-01-10 10:25:00,22.07,22.09,22.03,22.05,158000.0,15.9137,15.9281,15.8849,15.8993,158000.0
2012-01-10 10:30:00,22.05,22.07,22.04,22.04,77200.0,15.8993,15.9137,15.8921,15.8921,77200.0
2012-01-10 10:35:00,22.04,22.07,22.04,22.05,95800.0,15.8921,15.9137,15.8921,15.8993,95800.0
2012-01-10 10:40:00,22.05,22.08,22.04,22.08,105200.0,15.8993,15.9209,15.8921,15.9209,105200.0
2012-01-10 10:45:00,22.07,22.09,22.04,22.05,71000.0,15.9137,15.9281,15.8921,15.8993,71000.0
2012-01-10 10:50:00,22.05,22.05,22.0,22.01,97200.0,15.8993,15.8993,15.8632,15.8704,97200.0
2012-01-10 10:55:00,22.01,22.03,22.0,22.01,95400.0,15.8704,15.8849,15.8632,15.8704,95400.0
2012-01-10 11:00:00,22.01,22.03,21.97,21.98,121600.0,15.8704,15.8849,15.8416,15.8488,121600.0
2012-01-10 11:05:00,21.97,22.01,21.97,22.01,74000.0,15.8416,15.8704,15.8416,15.8704,74000.0
2012-01-10 11:10:00,22.01,22.05,22.0,22.05,73800.0,15.8704,15.8993,15.8632,15.8993,73800.0
2012-01-10 11:15:00,22.05,22.06,22.05,22.06,82400.0,15.8993,15.9065,15.8993,15.9065,82400.0
2012-01-10 11:20:00,22.06,22.07,22.04,22.04,71600.0,15.9065,15.9137,15.8921,15.8921,71600.0
2012-01-10 11:25:00,22.04,22.04,22.02,22.04,84600.0,15.8921,15.8921,15.8776,15.8921,84600.0
2012-01-10 11:30:00,22.03,22.06,22.03,22.04,67800.0,15.8849,15.9065,15.8849,15.8921,67800.0
2012-01-10 11:35:00,22.04,22.05,22.02,22.03,73000.0,15.8921,15.8993,15.8776,15.8849,73000.0
2012-01-10 11:40:00,22.02,22.04,22.01,22.03,99600.0,15.8776,15.8921,15.8704,15.8849,99600.0
2012-01-10 11:45:00,22.03,22.06,22.03,22.05,100600.0,15.8849,15.9065,15.8849,15.8993,100600.0
2012-01-10 11:50:00,22.05,22.1,22.04,22.09,116000.0,15.8993,15.9353,15.8921,15.9281,116000.0
2012-01-10 11:55:00,22.09,22.1,22.06,22.08,95400.0,15.9281,15.9353,15.9065,15.9209,95400.0
2012-01-10 12:00:00,22.08,22.1,22.05,22.06,62400.0,15.9209,15.9353,15.8993,15.9065,62400.0
2012-01-10 12:05:00,22.06,22.07,22.05,22.06,55200.0,15.9065,15.9137,15.8993,15.9065,55200.0
2012-01-10 12:10:00,22.06,22.06,22.05,22.06,42000.0,15.9065,15.9065,15.8993,15.9065,42000.0
2012-01-10 12:15:00,22.06,22.06,22.0,22.0,65400.0,15.9065,15.9065,15.8632,15.8632,65400.0
2012-01-10 12:20:00,22.0,22.0,21.97,21.97,72400.0,15.8632,15.8632,15.8416,15.8416,72400.0
2012-01-10 12:25:00,21.98,21.98,21.91,21.91,101400.0,15.8488,15.8488,15.7983,15.7983,101400.0
2012-01-10 12:30:00,21.91,21.91,21.88,21.9,79200.0,15.7983,15.7983,15.7767,15.7911,79200.0
2012-01-10 12:35:00,21.9,21.93,21.9,21.93,65600.0,15.7911,15.8128,15.7911,15.8128,65600.0
2012-01-10 12:40:00,21.93,21.94,21.92,21.94,44600.0,15.8128,15.82,15.8055,15.82,44600.0
2012-01-10 12:45:00,21.94,21.94,21.92,21.93,31000.0,15.82,15.82,15.8055,15.8128,31000.0
2012-01-10 12:50:00,21.93,21.96,21.92,21.96,23400.0,15.8128,15.8344,15.8055,15.8344,23400.0
2012-01-10 12:55:00,21.96,21.97,21.94,21.97,56400.0,15.8344,15.8416,15.82,15.8416,56400.0
2012-01-10 13:00:00,21.97,21.98,21.95,21.98,50600.0,15.8416,15.8488,15.8272,15.8488,50600.0
2012-01-10 13:05:00,21.98,22.0,21.96,21.96,78800.0,15.8488,15.8632,15.8344,15.8344,78800.0
2012-01-10 13:10:00,21.96,21.96,21.93,21.93,42800.0,15.8344,15.8344,15.8128,15.8128,42800.0
2012-01-10 13:15:00,21.93,21.96,21.92,21.95,43000.0,15.8128,15.8344,15.8055,15.8272,43000.0
2012-01-10 13:20:00,21.96,21.96,21.93,21.94,65200.0,15.8344,15.8344,15.8128,15.82,65200.0
2012-01-10 13:25:00,21.93,21.97,21.93,21.97,39800.0,15.8128,15.8416,15.8128,15.8416,39800.0
2012-01-10 13:30:00,21.96,21.97,21.94,21.95,157400.0,15.8344,15.8416,15.82,15.8272,157400.0
2012-01-10 13:35:00,21.95,21.95,21.92,21.93,90200.0,15.8272,15.8272,15.8055,15.8128,90200.0
2012-01-10 13:40:00,21.93,21.96,21.93,21.96,56200.0,15.8128,15.8344,15.8128,15.8344,56200.0
2012-01-10 13:45:00,21.96,21.97,21.95,21.95,89400.0,15.8344,15.8416,15.8272,15.8272,89400.0
2012-01-10 13:50:00,21.95,21.99,21.95,21.98,61200.0,15.8272,15.856,15.8272,15.8488,61200.0
2012-01-10 13:55:00,21.98,22.02,21.98,22.02,55400.0,15.8488,15.8776,15.8488,15.8776,55400.0
2012-01-10 14:00:00,22.02,22.07,22.02,22.07,73200.0,15.8776,15.9137,15.8776,15.9137,73200.0
2012-01-10 14:05:00,22.07,22.07,22.03,22.05,76200.0,15.9137,15.9137,15.8849,15.8993,76200.0
2012-01-10 14:10:00,22.05,22.07,22.05,22.06,55800.0,15.8993,15.9137,15.8993,15.9065,55800.0
2012-01-10 14:15:00,22.06,22.09,22.06,22.07,74400.0,15.9065,15.9281,15.9065,15.9137,74400.0
2012-01-10 14:20:00,22.07,22.08,22.06,22.08,70600.0,15.9137,15.9209,15.9065,15.9209,70600.0
2012-01-10 14:25:00,22.08,22.09,22.06,22.06,68000.0,15.9209,15.9281,15.9065,15.9065,68000.0
2012-01-10 14:30:00,22.06,22.09,22.06,22.08,53800.0,15.9065,15.9281,15.9065,15.9209,53800.0
2012-01-10 14:35:00,22.08,22.1,22.07,22.09,144200.0,15.9209,15.9353,15.9137,15.9281,144200.0
2012-01-10 14:40:00,22.09,22.1,22.06,22.06,116200.0,15.9281,15.9353,15.9065,15.9065,116200.0
2012-01-10 14:45:00,22.06,22.06,22.04,22.05,90400.0,15.9065,15.9065,15.8921,15.8993,90400.0
2012-01-10 14:50:00,22.05,22.05,22.03,22.04,63000.0,15.8993,15.8993,15.8849,15.8921,63000.0
2012-01-10 14:55:00,22.04,22.07,22.04,22.05,119400.0,15.8921,15.9137,15.8921,15.8993,119400.0
2012-01-10 15:00:00,22.05,22.05,22.04,22.05,66000.0,15.8993,15.8993,15.8921,15.8993,66000.0
2012-01-10 15:05:00,22.04,22.05,22.0,22.01,109400.0,15.8921,15.8993,15.8632,15.8704,109400.0
2012-01-10 15:10:00,22.01,22.01,21.98,21.99,72200.0,15.8704,15.8704,15.8488,15.856,72200.0
2012-01-10 15:15:00,21.99,22.0,21.98,21.98,95600.0,15.856,15.8632,15.8488,15.8488,95600.0
2012-01-10 15:20:00,21.99,21.99,21.98,21.99,60400.0,15.856,15.856,15.8488,15.856,60400.0
2012-01-10 15:25:00,21.98,21.99,21.97,21.98,92400.0,15.8488,15.856,15.8416,15.8488,92400.0
2012-01-10 15:30:00,21.98,21.99,21.95,21.95,197400.0,15.8488,15.856,15.8272,15.8272,197400.0
2012-01-10 15:35:00,21.95,21.95,21.93,21.93,146400.0,15.8272,15.8272,15.8128,15.8128,146400.0
2012-01-10 15:40:00,21.93,21.93,21.89,21.91,152400.0,15.8128,15.8128,15.7839,15.7983,152400.0
2012-01-10 15:45:00,21.91,21.94,21.91,21.92,268600.0,15.7983,15.82,15.7983,15.8055,268600.0
2012-01-10 15:50:00,21.92,21.93,21.89,21.9,455400.0,15.8055,15.8128,15.7839,15.7911,455400.0
2012-01-10 15:55:00,21.91,21.93,21.9,21.93,568200.0,15.7983,15.8128,15.7911,15.8128,568200.0
2012-01-11 09:30:00,21.85,21.86,21.75,21.77,109000.0,15.7551,15.7623,15.683,15.6974,109000.0
2012-01-11 09:35:00,21.75,21.86,21.75,21.83,74400.0,15.683,15.7623,15.683,15.7406,74400.0
2012-01-11 09:40:00,21.83,21.9,21.81,21.86,120000.0,15.7406,15.7911,15.7262,15.7623,120000.0
2012-01-11 09:45:00,21.86,21.92,21.85,21.92,112200.0,15.7623,15.8055,15.7551,15.8055,112200.0
2012-01-11 09:50:00,21.92,21.92,21.85,21.86,118200.0,15.8055,15.8055,15.7551,15.7623,118200.0
2012-01-11 09:55:00,21.86,21.9,21.86,21.87,96000.0,15.7623,15.7911,15.7623,15.7695,96000.0
2012-01-11 10:00:00,21.87,21.89,21.83,21.85,100000.0,15.7695,15.7839,15.7406,15.7551,100000.0
2012-01-11 10:05:00,21.84,21.88,21.83,21.87,78400.0,15.7479,15.7767,15.7406,15.7695,78400.0
2012-01-11 10:10:00,21.87,21.88,21.85,21.85,178200.0,15.7695,15.7767,15.7551,15.7551,178200.0
2012-01-11 10:15:00,21.86,21.9,21.85,21.9,36800.0,15.7623,15.7911,15.7551,15.7911,36800.0
2012-01-11 10:20:00,21.9,21.93,21.9,21.93,106000.0,15.7911,15.8128,15.7911,15.8128,106000.0
2012-01-11 10:25:00,21.93,21.93,21.92,21.92,60600.0,15.8128,15.8128,15.8055,15.8055,60600.0
2012-01-11 10:30:00,21.92,21.92,21.89,21.92,81400.0,15.8055,15.8055,15.7839,15.8055,81400.0
2012-01-11 10:35:00,21.91,21.93,21.9,21.92,83800.0,15.7983,15.8128,15.7911,15.8055,83800.0
2012-01-11 10:40:00,21.92,21.93,21.89,21.93,197200.0,15.8055,15.8128,15.7839,15.8128,197200.0
2012-01-11 10:45:00,21.93,21.93,21.9,21.91,218000.0,15.8128,15.8128,15.7911,15.7983,218000.0
2012-01-11 10:50:00,21.91,21.93,21.9,21.91,62400.0,15.7983,15.8128,15.7911,15.7983,62400.0
2012-01-11 10:55:00,21.91,21.91,21.85,21.85,77000.0,15.7983,15.7983,15.7551,15.7551,77000.0
2012-01-11 11:00:00,21.85,21.9,21.85,21.9,51400.0,15.7551,15.7911,15.7551,15.7911,51400.0
2012-01-11 11:05:00,21.9,21.9,21.86,21.88,58000.0,15.7911,15.7911,15.7623,15.7767,58000.0
2012-01-11 11:10:00,21.88,21.89,21.86,21.88,39400.0,15.7767,15.7839,15.7623,15.7767,39400.0
2012-01-11 11:15:00,21.87,21.92,21.86,21.92,62200.0,15.7695,15.8055,15.7623,15.8055,62200.0
2012-01-11 11:20:00,21.92,21.93,21.92,21.93,52000.0,15.8055,15.8128,15.8055,15.8128,52000.0
2012-01-11 11:25:00,21.93,21.95,21.92,21.93,37200.0,15.8128,15.8272,15.8055,15.8128,37200.0
2012-01-11 11:30:00,21.93,21.98,21.92,21.97,95000.0,15.8128,15.8488,15.8055,15.8416,95000.0
2012-01-11 11:35:00,21.97,21.97,21.95,21.96,54800.0,15.8416,15.8416,15.8272,15.8344,54800.0
2012-01-11 11:40:00,21.96,21.96,21.93,21.94,58000.0,15.8344,15.8344,15.8128,15.82,58000.0
2012-01-11 11:45:00,21.94,21.97,21.93,21.97,130600.0,15.82,15.8416,15.8128,15.8416,130600.0
2012-01-11 11:50:00,21.96,21.99,21.96,21.99,114400.0,15.8344,15.856,15.8344,15.856,114400.0
2012-01-11 11:55:00,21.98,22.0,21.97,22.0,28800.0,15.8488,15.8632,15.8416,15.8632,28800.0
2012-01-11 12:00:00,22.0,22.05,21.99,22.02,87000.0,15.8632,15.8993,15.856,15.8776,87000.0
2012-01-11 12:05:00,22.02,22.02,21.99,22.02,41800.0,15.8776,15.8776,15.856,15.8776,41800.0
2012-01-11 12:10:00,22.03,22.05,22.03,22.05,53200.0,15.8849,15.8993,15.8849,15.8993,53200.0
2012-01-11 12:15:00,22.05,22.06,22.04,22.06,51600.0,15.8993,15.9065,15.8921,15.9065,51600.0
2012-01-11 12:20:00,22.06,22.09,22.05,22.08,81000.0,15.9065,15.9281,15.8993,15.9209,81000.0
2012-01-11 12:25:00,22.08,22.08,22.05,22.06,24400.0,15.9209,15.9209,15.8993,15.9065,24400.0
2012-01-11 12:30:00,22.06,22.07,22.04,22.05,61200.0,15.9065,15.9137,15.8921,15.8993,61200.0
2012-01-11 12:35:00,22.05,22.06,22.04,22.06,58800.0,15.8993,15.9065,15.8921,15.9065,58800.0
2012-01-11 12:40:00,22.06,22.07,22.03,22.04,55800.0,15.9065,15.9137,15.8849,15.8921,55800.0
2012-01-11 12:45:00,22.04,22.05,22.03,22.04,44600.0,15.8921,15.8993,15.8849,15.8921,44600.0
2012-01-11 12:50:00,22.05,22.06,22.03,22.03,44800.0,15.8993,15.9065,15.8849,15.8849,44800.0
2012-01-11 12:55:00,22.03,22.05,22.02,22.05,83400.0,15.8849,15.8993,15.8776,15.8993,83400.0
2012-01-11 13:00:00,22.05,22.06,22.04,22.05,33600.0,15.8993,15.9065,15.8921,15.8993,33600.0
2012-01-11 13:05:00,22.05,22.06,22.05,22.05,84400.0,15.8993,15.9065,15.8993,15.8993,84400.0
2012-01-11 13:10:00,22.06,22.06,22.02,22.02,74800.0,15.9065,15.9065,15.8776,15.8776,74800.0
2012-01-11 13:15:00,22.02,22.02,22.0,22.0,102800.0,15.8776,15.8776,15.8632,15.8632,102800.0
2012-01-11 13:20:00,22.0,22.04,22.0,22.04,24200.0,15.8632,15.8921,15.8632,15.8921,24200.0
2012-01-11 13:25:00,22.04,22.05,22.03,22.04,61200.0,15.8921,15.8993,15.8849,15.8921,61200.0
2012-01-11 13:30:00,22.04,22.04,22.02,22.04,143800.0,15.8921,15.8921,15.8776,15.8921,143800.0
2012-01-11 13:35:00,22.04,22.1,22.04,22.05,62600.0,15.8921,15.9353,15.8921,15.8993,62600.0
2012-01-11 13:40:00,22.06,22.09,22.04,22.08,185000.0,15.9065,15.9281,15.8921,15.9209,185000.0
2012-01-11 13:45:00,22.08,22.1,22.06,22.09,116400.0,15.9209,15.9353,15.9065,15.9281,116400.0
2012-01-11 13:50:00,22.09,22.1,22.07,22.1,37200.0,15.9281,15.9353,15.9137,15.9353,37200.0
2012-01-11 13:55:00,22.1,22.11,22.09,22.11,46200.0,15.9353,15.9425,15.9281,15.9425,46200.0
2012-01-11 14:00:00,22.11,22.12,22.1,22.1,49200.0,15.9425,15.9498,15.9353,15.9353,49200.0
2012-01-11 14:05:00,22.1,22.11,22.07,22.08,64000.0,15.9353,15.9425,15.9137,15.9209,64000.0
2012-01-11 14:10:00,22.08,22.09,22.06,22.08,75000.0,15.9209,15.9281,15.9065,15.9209,75000.0
2012-01-11 14:15:00,22.08,22.08,22.04,22.04,83400.0,15.9209,15.9209,15.8921,15.8921,83400.0
2012-01-11 14:20:00,22.04,22.05,21.98,21.99,58000.0,15.8921,15.8993,15.8488,15.856,58000.0
2012-01-11 14:25:00,22.0,22.0,21.97,21.99,82000.0,15.8632,15.8632,15.8416,15.856,82000.0
2012-01-11 14:30:00,21.99,22.01,21.98,21.98,101400.0,15.856,15.8704,15.8488,15.8488,101400.0
2012-01-11 14:35:00,21.98,21.99,21.97,21.98,110000.0,15.8488,15.856,15.8416,15.8488,110000.0
2012-01-11 14:40:00,21.97,22.0,21.96,22.0,197600.0,15.8416,15.8632,15.8344,15.8632,197600.0
2012-01-11 14:45:00,22.0,22.03,21.99,22.01,104400.0,15.8632,15.8849,15.856,15.8704,104400.0
2012-01-11 14:50:00,22.0,22.03,22.0,22.01,57200.0,15.8632,15.8849,15.8632,15.8704,57200.0
2012-01-11 14:55:00,22.01,22.02,21.99,21.99,66000.0,15.8704,15.8776,15.856,15.856,66000.0
2012-01-11 15:00:00,21.99,21.99,21.98,21.99,97200.0,15.856,15.856,15.8488,15.856,97200.0
2012-01-11 15:05:00,21.99,22.04,21.99,22.03,75400.0,15.856,15.8921,15.856,15.8849,75400.0
2012-01-11 15:10:00,22.03,22.05,22.03,22.05,51400.0,15.8849,15.8993,15.8849,15.8993,51400.0
2012-01-11 15:15:00,22.05,22.05,22.04,22.04,68800.0,15.8993,15.8993,15.8921,15.8921,68800.0
2012-01-11 15:20:00,22.04,22.08,22.04,22.08,102000.0,15.8921,15.9209,15.8921,15.9209,102000.0
2012-01-11 15:25:00,22.07,22.12,22.07,22.11,100800.0,15.9137,15.9498,15.9137,15.9425,100800.0
2012-01-11 15:30:00,22.11,22.11,22.08,22.1,117000.0,15.9425,15.9425,15.9209,15.9353,117000.0
2012-01-11 15:35:00,22.1,22.12,22.1,22.12,112600.0,15.9353,15.9498,15.9353,15.9498,112600.0
2012-01-11 15:40:00,22.12,22.15,22.11,22.13,140600.0,15.9498,15.9714,15.9425,15.957,140600.0
2012-01-11 15:45:00,22.13,22.15,22.11,22.11,126800.0,15.957,15.9714,15.9425,15.9425,126800.0
2012-01-11 15:50:00,22.11,22.13,22.11,22.11,165000.0,15.9425,15.957,15.9425,15.9425,165000.0
2012-01-11 15:55:00,22.11,22.13,22.09,22.1,401800.0,15.9425,15.957,15.9281,15.9353,401800.0
2012-01-12 09:30:00,22.23,22.42,22.23,22.42,171600.0,16.0291,16.1661,16.0291,16.1661,171600.0
2012-01-12 09:35:00,22.42,22.43,22.25,22.25,68600.0,16.1661,16.1733,16.0435,16.0435,68600.0
2012-01-12 09:40:00,22.25,22.26,22.21,22.24,109000.0,16.0435,16.0507,16.0146,16.0363,109000.0
2012-01-12 09:45:00,22.24,22.29,22.2,22.29,94600.0,16.0363,16.0723,16.0074,16.0723,94600.0
2012-01-12 09:50:00,22.3,22.36,22.29,22.36,77000.0,16.0795,16.1228,16.0723,16.1228,77000.0
2012-01-12 09:55:00,22.36,22.41,22.36,22.4,85000.0,16.1228,16.1589,16.1228,16.1517,85000.0
2012-01-12 10:00:00,22.39,22.4,22.33,22.36,103200.0,16.1444,16.1517,16.1012,16.1228,103200.0
2012-01-12 10:05:00,22.36,22.36,22.23,22.23,70600.0,16.1228,16.1228,16.0291,16.0291,70600.0
2012-01-12 10:10:00,22.23,22.23,22.13,22.13,133200.0,16.0291,16.0291,15.957,15.957,133200.0
2012-01-12 10:15:00,22.14,22.16,22.07,22.1,100000.0,15.9642,15.9786,15.9137,15.9353,100000.0
2012-01-12 10:20:00,22.11,22.14,22.07,22.07,143200.0,15.9425,15.9642,15.9137,15.9137,143200.0
2012-01-12 10:25:00,22.07,22.13,22.06,22.06,54400.0,15.9137,15.957,15.9065,15.9065,54400.0
2012-01-12 10:30:00,22.06,22.16,22.05,22.13,110800.0,15.9065,15.9786,15.8993,15.957,110800.0
2012-01-12 10:35:00,22.14,22.15,22.11,22.15,60000.0,15.9642,15.9714,15.9425,15.9714,60000.0
2012-01-12 10:40:00,22.14,22.15,22.08,22.1,57600.0,15.9642,15.9714,15.9209,15.9353,57600.0
2012-01-12 10:45:00,22.1,22.11,22.08,22.11,56000.0,15.9353,15.9425,15.9209,15.9425,56000.0
2012-01-12 10:50:00,22.11,22.14,22.11,22.14,121600.0,15.9425,15.9642,15.9425,15.9642,121600.0
2012-01-12 10:55:00,22.14,22.15,22.11,22.13,96600.0,15.9642,15.9714,15.9425,15.957,96600.0
2012-01-12 11:00:00,22.13,22.17,22.12,22.15,72000.0,15.957,15.9858,15.9498,15.9714,72000.0
2012-01-12 11:05:00,22.15,22.18,22.13,22.17,141000.0,15.9714,15.993,15.957,15.9858,141000.0
2012-01-12 11:10:00,22.17,22.18,22.13,22.13,40000.0,15.9858,15.993,15.957,15.957,40000.0
2012-01-12 11:15:00,22.14,22.14,22.12,22.14,15000.0,15.9642,15.9642,15.9498,15.9642,15000.0
2012-01-12 11:20:00,22.13,22.15,22.11,22.11,46400.0,15.957,15.9714,15.9425,15.9425,46400.0
2012-01-12 11:25:00,22.11,22.16,22.11,22.16,30200.0,15.9425,15.9786,15.9425,15.9786,30200.0
2012-01-12 11:30:00,22.15,22.16,22.1,22.13,51800.0,15.9714,15.9786,15.9353,15.957,51800.0
2012-01-12 11:35:00,22.13,22.13,22.08,22.08,50800.0,15.957,15.957,15.9209,15.9209,50800.0
2012-01-12 11:40:00,22.08,22.12,22.07,22.12,34600.0,15.9209,15.9498,15.9137,15.9498,34600.0
2012-01-12 11:45:00,22.13,22.14,22.11,22.11,33400.0,15.957,15.9642,15.9425,15.9425,33400.0
2012-01-12 11:50:00,22.11,22.12,22.08,22.08,31200.0,15.9425,15.9498,15.9209,15.9209,31200.0
2012-01-12 11:55:00,22.08,22.11,22.06,22.1,43800.0,15.9209,15.9425,15.9065,15.9353,43800.0
2012-01-12 12:00:00,22.1,22.1,22.08,22.09,61200.0,15.9353,15.9353,15.9209,15.9281,61200.0
2012-01-12 12:05:00,22.09,22.09,22.07,22.09,36000.0,15.9281,15.9281,15.9137,15.9281,36000.0
2012-01-12 12:10:00,22.09,22.11,22.07,22.08,325200.0,15.9281,15.9425,15.9137,15.9209,325200.0
2012-01-12 12:15:00,22.08,22.09,22.08,22.09,26800.0,15.9209,15.9281,15.9209,15.9281,26800.0
2012-01-12 12:20:00,22.09,22.1,22.07,22.09,41600.0,15.9281,15.9353,15.9137,15.9281,41600.0
2012-01-12 12:25:00,22.09,22.09,22.07,22.08,29400.0,15.9281,15.9281,15.9137,15.9209,29400.0
2012-01-12 12:30:00,22.08,22.1,22.07,22.07,79200.0,15.9209,15.9353,15.9137,15.9137,79200.0
2012-01-12 12:35:00,22.08,22.08,22.06,22.07,40800.0,15.9209,15.9209,15.9065,15.9137,40800.0
2012-01-12 12:40:00,22.06,22.07,22.04,22.04,46000.0,15.9065,15.9137,15.8921,15.8921,46000.0
2012-01-12 12:45:00,22.04,22.05,22.0,22.0,68400.0,15.8921,15.8993,15.8632,15.8632,68400.0
2012-01-12 12:50:00,22.0,22.03,22.0,22.03,37000.0,15.8632,15.8849,15.8632,15.8849,37000.0
2012-01-12 12:55:00,22.03,22.05,22.02,22.02,60600.0,15.8849,15.8993,15.8776,15.8776,60600.0
2012-01-12 13:00:00,22.02,22.06,22.02,22.02,69600.0,15.8776,15.9065,15.8776,15.8776,69600.0
2012-01-12 13:05:00,22.02,22.04,22.02,22.02,55400.0,15.8776,15.8921,15.8776,15.8776,55400.0
2012-01-12 13:10:00,22.02,22.02,22.0,22.0,36200.0,15.8776,15.8776,15.8632,15.8632,36200.0
2012-01-12 13:15:00,22.0,22.01,21.99,22.0,57800.0,15.8632,15.8704,15.856,15.8632,57800.0
2012-01-12 13:20:00,22.0,22.0,21.99,22.0,21800.0,15.8632,15.8632,15.856,15.8632,21800.0
2012-01-12 13:25:00,22.0,22.0,22.0,22.0,41800.0,15.8632,15.8632,15.8632,15.8632,41800.0
2012-01-12 13:30:00,22.0,22.0,21.98,22.0,42000.0,15.8632,15.8632,15.8488,15.8632,42000.0
2012-01-12 13:35:00,22.0,22.0,21.95,21.95,53200.0,15.8632,15.8632,15.8272,15.8272,53200.0
2012-01-12 13:40:00,21.95,21.98,21.93,21.97,26600.0,15.8272,15.8488,15.8128,15.8416,26600.0
2012-01-12 13:45:00,21.97,21.97,21.92,21.94,70800.0,15.8416,15.8416,15.8055,15.82,70800.0
2012-01-12 13:50:00,21.94,21.96,21.93,21.96,47400.0,15.82,15.8344,15.8128,15.8344,47400.0
2012-01-12 13:55:00,21.96,21.96,21.93,21.95,46600.0,15.8344,15.8344,15.8128,15.8272,46600.0
2012-01-12 14:00:00,21.95,21.96,21.94,21.95,41000.0,15.8272,15.8344,15.82,15.8272,41000.0
2012-01-12 14:05:00,21.95,21.95,21.88,21.88,93000.0,15.8272,15.8272,15.7767,15.7767,93000.0
2012-01-12 14:10:00,21.89,21.9,21.86,21.86,114200.0,15.7839,15.7911,15.7623,15.7623,114200.0
2012-01-12 14:15:00,21.86,21.86,21.84,21.85,92400.0,15.7623,15.7623,15.7479,15.7551,92400.0
2012-01-12 14:20:00,21.85,21.85,21.77,21.78,321200.0,15.7551,15.7551,15.6974,15.7046,321200.0
2012-01-12 14:25:00,21.78,21.78,21.75,21.76,131400.0,15.7046,15.7046,15.683,15.6902,131400.0
2012-01-12 14:30:00,21.76,21.82,21.75,21.78,200000.0,15.6902,15.7334,15.683,15.7046,200000.0
2012-01-12 14:35:00,21.78,21.79,21.76,21.78,337400.0,15.7046,15.7118,15.6902,15.7046,337400.0
2012-01-12 14:40:00,21.78,21.84,21.77,21.84,257200.0,15.7046,15.7479,15.6974,15.7479,257200.0
2012-01-12 14:45:00,21.84,21.86,21.78,21.81,166200.0,15.7479,15.7623,15.7046,15.7262,166200.0
2012-01-12 14:50:00,21.81,21.83,21.79,21.82,87800.0,15.7262,15.7406,15.7118,15.7334,87800.0
2012-01-12 14:55:00,21.82,21.87,21.82,21.87,95200.0,15.7334,15.7695,15.7334,15.7695,95200.0
2012-01-12 15:00:00,21.87,21.88,21.84,21.85,126400.0,15.7695,15.7767,15.7479,15.7551,126400.0
2012-01-12 15:05:00,21.85,21.93,21.84,21.93,142000.0,15.7551,15.8128,15.7479,15.8128,142000.0
2012-01-12 15:10:00,21.93,21.93,21.91,21.92,95200.0,15.8128,15.8128,15.7983,15.8055,95200.0
2012-01-12 15:15:00,21.92,21.95,21.92,21.93,100200.0,15.8055,15.8272,15.8055,15.8128,100200.0
2012-01-12 15:20:00,21.93,21.97,21.93,21.96,82600.0,15.8128,15.8416,15.8128,15.8344,82600.0
2012-01-12 15:25:00,21.96,21.98,21.96,21.97,83800.0,15.8344,15.8488,15.8344,15.8416,83800.0
2012-01-12 15:30:00,21.97,21.98,21.97,21.98,59800.0,15.8416,15.8488,15.8416,15.8488,59800.0
2012-01-12 15:35:00,21.98,22.0,21.98,22.0,77200.0,15.8488,15.8632,15.8488,15.8632,77200.0
2012-01-12 15:40:00,22.0,22.08,22.0,22.08,131200.0,15.8632,15.9209,15.8632,15.9209,131200.0
2012-01-12 15:45:00,22.08,22.1,22.07,22.08,215800.0,15.9209,15.9353,15.9137,15.9209,215800.0
2012-01-12 15:50:00,22.08,22.08,22.04,22.04,123600.0,15.9209,15.9209,15.8921,15.8921,123600.0
2012-01-12 15:55:00,22.04,22.04,22.02,22.04,310600.0,15.8921,15.8921,15.8776,15.8921,310600.0
2012-01-13 09:30:00,21.69,21.72,21.52,21.57,246000.0,15.6397,15.6613,15.5171,15.5532,246000.0
2012-01-13 09:35:00,21.58,21.61,21.56,21.61,157800.0,15.5604,15.582,15.546,15.582,157800.0
2012-01-13 09:40:00,21.61,21.61,21.5,21.53,91000.0,15.582,15.582,15.5027,15.5243,91000.0
2012-01-13 09:45:00,21.54,21.61,21.54,21.54,180200.0,15.5315,15.582,15.5315,15.5315,180200.0
2012-01-13 09:50:00,21.54,21.55,21.49,21.51,156400.0,15.5315,15.5388,15.4955,15.5099,156400.0
2012-01-13 09:55:00,21.5,21.51,21.43,21.51,121200.0,15.5027,15.5099,15.4522,15.5099,121200.0
2012-01-13 10:00:00,21.5,21.52,21.43,21.43,106600.0,15.5027,15.5171,15.4522,15.4522,106600.0
2012-01-13 10:05:00,21.43,21.43,21.28,21.28,179200.0,15.4522,15.4522,15.3441,15.3441,179200.0
2012-01-13 10:10:00,21.28,21.38,21.25,21.37,137600.0,15.3441,15.4162,15.3224,15.409,137600.0
2012-01-13 10:15:00,21.37,21.37,21.3,21.3,131400.0,15.409,15.409,15.3585,15.3585,131400.0
2012-01-13 10:20:00,21.3,21.3,21.17,21.17,228200.0,15.3585,15.3585,15.2648,15.2648,228200.0
2012-01-13 10:25:00,21.17,21.27,21.15,21.23,213600.0,15.2648,15.3369,15.2503,15.308,213600.0
2012-01-13 10:30:00,21.22,21.26,21.18,21.24,137800.0,15.3008,15.3296,15.272,15.3152,137800.0
2012-01-13 10:35:00,21.24,21.26,21.2,21.21,198400.0,15.3152,15.3296,15.2864,15.2936,198400.0
2012-01-13 10:40:00,21.21,21.27,21.18,21.26,142600.0,15.2936,15.3369,15.272,15.3296,142600.0
2012-01-13 10:45:00,21.26,21.36,21.26,21.32,246200.0,15.3296,15.4018,15.3296,15.3729,246200.0
2012-01-13 10:50:00,21.31,21.34,21.31,21.34,53800.0,15.3657,15.3873,15.3657,15.3873,53800.0
2012-01-13 10:55:00,21.34,21.36,21.32,21.36,95000.0,15.3873,15.4018,15.3729,15.4018,95000.0
2012-01-13 11:00:00,21.35,21.39,21.34,21.36,127600.0,15.3945,15.4234,15.3873,15.4018,127600.0
2012-01-13 11:05:00,21.38,21.46,21.38,21.43,121600.0,15.4162,15.4739,15.4162,15.4522,121600.0
2012-01-13 11:10:00,21.43,21.43,21.37,21.38,66400.0,15.4522,15.4522,15.409,15.4162,66400.0
2012-01-13 11:15:00,21.38,21.44,21.37,21.43,51400.0,15.4162,15.4594,15.409,15.4522,51400.0
2012-01-13 11:20:00,21.43,21.47,21.42,21.46,58600.0,15.4522,15.4811,15.445,15.4739,58600.0
2012-01-13 11:25:00,21.46,21.46,21.41,21.43,64200.0,15.4739,15.4739,15.4378,15.4522,64200.0
2012-01-13 11:30:00,21.44,21.46,21.43,21.43,68600.0,15.4594,15.4739,15.4522,15.4522,68600.0
2012-01-13 11:35:00,21.43,21.48,21.41,21.43,128600.0,15.4522,15.4883,15.4378,15.4522,128600.0
2012-01-13 11:40:00,21.43,21.47,21.42,21.46,55800.0,15.4522,15.4811,15.445,15.4739,55800.0
2012-01-13 11:45:00,21.46,21.46,21.42,21.44,43400.0,15.4739,15.4739,15.445,15.4594,43400.0
2012-01-13 11:50:00,21.43,21.46,21.42,21.43,77600.0,15.4522,15.4739,15.445,15.4522,77600.0
2012-01-13 11:55:00,21.43,21.46,21.42,21.43,34800.0,15.4522,15.4739,15.445,15.4522,34800.0
2012-01-13 12:00:00,21.43,21.43,21.38,21.4,71600.0,15.4522,15.4522,15.4162,15.4306,71600.0
2012-01-13 12:05:00,21.4,21.42,21.39,21.41,37600.0,15.4306,15.445,15.4234,15.4378,37600.0
2012-01-13 12:10:00,21.41,21.41,21.38,21.38,61400.0,15.4378,15.4378,15.4162,15.4162,61400.0
2012-01-13 12:15:00,21.38,21.4,21.38,21.38,38400.0,15.4162,15.4306,15.4162,15.4162,38400.0
2012-01-13 12:20:00,21.38,21.43,21.38,21.43,42400.0,15.4162,15.4522,15.4162,15.4522,42400.0
2012-01-13 12:25:00,21.42,21.45,21.41,21.42,66200.0,15.445,15.4666,15.4378,15.445,66200.0
2012-01-13 12:30:00,21.42,21.45,21.42,21.45,40200.0,15.445,15.4666,15.445,15.4666,40200.0
2012-01-13 12:35:00,21.45,21.47,21.43,21.47,29000.0,15.4666,15.4811,15.4522,15.4811,29000.0
2012-01-13 12:40:00,21.47,21.55,21.46,21.55,39600.0,15.4811,15.5388,15.4739,15.5388,39600.0
2012-01-13 12:45:00,21.55,21.55,21.53,21.53,42800.0,15.5388,15.5388,15.5243,15.5243,42800.0
2012-01-13 12:50:00,21.54,21.57,21.54,21.57,24200.0,15.5315,15.5532,15.5315,15.5532,24200.0
2012-01-13 12:55:00,21.58,21.6,21.57,21.6,60600.0,15.5604,15.5748,15.5532,15.5748,60600.0
2012-01-13 13:00:00,21.59,21.59,21.51,21.52,56800.0,15.5676,15.5676,15.5099,15.5171,56800.0
2012-01-13 13:05:00,21.5,21.5,21.42,21.42,111400.0,15.5027,15.5027,15.445,15.445,111400.0
2012-01-13 13:10:00,21.42,21.43,21.4,21.42,35000.0,15.445,15.4522,15.4306,15.445,35000.0
2012-01-13 13:15:00,21.41,21.44,21.39,21.43,47600.0,15.4378,15.4594,15.4234,15.4522,47600.0
2012-01-13 13:20:00,21.44,21.44,21.41,21.43,22200.0,15.4594,15.4594,15.4378,15.4522,22200.0
2012-01-13 13:25:00,21.43,21.46,21.42,21.46,27800.0,15.4522,15.4739,15.445,15.4739,27800.0
2012-01-13 13:30:00,21.46,21.48,21.43,21.48,40200.0,15.4739,15.4883,15.4522,15.4883,40200.0
2012-01-13 13:35:00,21.48,21.49,21.41,21.43,36200.0,15.4883,15.4955,15.4378,15.4522,36200.0
2012-01-13 13:40:00,21.44,21.45,21.41,21.43,40000.0,15.4594,15.4666,15.4378,15.4522,40000.0
2012-01-13 13:45:00,21.43,21.52,21.43,21.5,37600.0,15.4522,15.5171,15.4522,15.5027,37600.0
2012-01-13 13:50:00,21.5,21.57,21.5,21.53,48800.0,15.5027,15.5532,15.5027,15.5243,48800.0
2012-01-13 13:55:00,21.53,21.54,21.52,21.54,17200.0,15.5243,15.5315,15.5171,15.5315,17200.0
2012-01-13 14:00:00,21.54,21.54,21.48,21.5,81200.0,15.5315,15.5315,15.4883,15.5027,81200.0
2012-01-13 14:05:00,21.5,21.51,21.47,21.5,47400.0,15.5027,15.5099,15.4811,15.5027,47400.0
2012-01-13 14:10:00,21.5,21.53,21.5,21.53,15400.0,15.5027,15.5243,15.5027,15.5243,15400.0
2012-01-13 14:15:00,21.53,21.54,21.51,21.52,70800.0,15.5243,15.5315,15.5099,15.5171,70800.0
2012-01-13 14:20:00,21.52,21.55,21.52,21.54,35000.0,15.5171,15.5388,15.5171,15.5315,35000.0
2012-01-13 14:25:00,21.54,21.56,21.54,21.55,43800.0,15.5315,15.546,15.5315,15.5388,43800.0
2012-01-13 14:30:00,21.55,21.58,21.55,21.56,28200.0,15.5388,15.5604,15.5388,15.546,28200.0
2012-01-13 14:35:00,21.56,21.6,21.56,21.57,48000.0,15.546,15.5748,15.546,15.5532,48000.0
2012-01-13 14:40:00,21.58,21.58,21.53,21.55,42200.0,15.5604,15.5604,15.5243,15.5388,42200.0
2012-01-13 14:45:00,21.55,21.56,21.53,21.54,27600.0,15.5388,15.546,15.5243,15.5315,27600.0
2012-01-13 14:50:00,21.54,21.55,21.52,21.53,39000.0,15.5315,15.5388,15.5171,15.5243,39000.0
2012-01-13 14:55:00,21.53,21.57,21.53,21.57,40800.0,15.5243,15.5532,15.5243,15.5532,40800.0
2012-01-13 15:00:00,21.57,21.59,21.54,21.59,87600.0,15.5532,15.5676,15.5315,15.5676,87600.0
2012-01-13 15:05:00,21.59,21.66,21.59,21.66,85000.0,15.5676,15.6181,15.5676,15.6181,85000.0
2012-01-13 15:10:00,21.66,21.66,21.61,21.65,74000.0,15.6181,15.6181,15.582,15.6109,74000.0
2012-01-13 15:15:00,21.66,21.66,21.64,21.64,91400.0,15.6181,15.6181,15.6036,15.6036,91400.0
2012-01-13 15:20:00,21.64,21.64,21.59,21.61,84000.0,15.6036,15.6036,15.5676,15.582,84000.0
2012-01-13 15:25:00,21.61,21.65,21.61,21.64,62800.0,15.582,15.6109,15.582,15.6036,62800.0
2012-01-13 15:30:00,21.64,21.67,21.63,21.63,70000.0,15.6036,15.6253,15.5964,15.5964,70000.0
2012-01-13 15:35:00,21.63,21.68,21.62,21.64,93200.0,15.5964,15.6325,15.5892,15.6036,93200.0
2012-01-13 15:40:00,21.64,21.68,21.64,21.65,137200.0,15.6036,15.6325,15.6036,15.6109,137200.0
2012-01-13 15:45:00,21.65,21.7,21.64,21.68,137000.0,15.6109,15.6469,15.6036,15.6325,137000.0
2012-01-13 15:50:00,21.67,21.68,21.57,21.57,284400.0,15.6253,15.6325,15.5532,15.5532,284400.0
2012-01-13 15:55:00,21.58,21.6,21.52,21.6,871400.0,15.5604,15.5748,15.5171,15.5748,871400.0
2012-01-17 09:30:00,21.91,22.09,21.91,22.06,291000.0,15.7983,15.9281,15.7983,15.9065,291000.0
2012-01-17 09:35:00,22.06,22.09,21.97,22.02,168600.0,15.9065,15.9281,15.8416,15.8776,168600.0
2012-01-17 09:40:00,22.01,22.07,22.0,22.03,98600.0,15.8704,15.9137,15.8632,15.8849,98600.0
2012-01-17 09:45:00,22.03,22.08,22.01,22.03,133200.0,15.8849,15.9209,15.8704,15.8849,133200.0
2012-01-17 09:50:00,22.03,22.05,21.95,21.95,129000.0,15.8849,15.8993,15.8272,15.8272,129000.0
2012-01-17 09:55:00,21.96,21.96,21.89,21.93,74600.0,15.8344,15.8344,15.7839,15.8128,74600.0
2012-01-17 10:00:00,21.92,21.93,21.9,21.92,121000.0,15.8055,15.8128,15.7911,15.8055,121000.0
2012-01-17 10:05:00,21.92,21.92,21.88,21.91,87600.0,15.8055,15.8055,15.7767,15.7983,87600.0
2012-01-17 10:10:00,21.91,21.93,21.87,21.91,214600.0,15.7983,15.8128,15.7695,15.7983,214600.0
2012-01-17 10:15:00,21.92,21.93,21.89,21.89,57800.0,15.8055,15.8128,15.7839,15.7839,57800.0
2012-01-17 10:20:00,21.88,21.88,21.8,21.83,88000.0,15.7767,15.7767,15.719,15.7406,88000.0
2012-01-17 10:25:00,21.83,21.91,21.83,21.89,75600.0,15.7406,15.7983,15.7406,15.7839,75600.0
2012-01-17 10:30:00,21.89,21.92,21.88,21.9,173000.0,15.7839,15.8055,15.7767,15.7911,173000.0
2012-01-17 10:35:00,21.9,21.92,21.86,21.87,173200.0,15.7911,15.8055,15.7623,15.7695,173200.0
2012-01-17 10:40:00,21.87,21.9,21.86,21.88,88000.0,15.7695,15.7911,15.7623,15.7767,88000.0
2012-01-17 10:45:00,21.88,21.89,21.86,21.88,218800.0,15.7767,15.7839,15.7623,15.7767,218800.0
2012-01-17 10:50:00,21.88,21.9,21.87,21.89,201200.0,15.7767,15.7911,15.7695,15.7839,201200.0
2012-01-17 10:55:00,21.88,21.9,21.88,21.9,86400.0,15.7767,15.7911,15.7767,15.7911,86400.0
2012-01-17 11:00:00,21.9,21.92,21.9,21.91,72000.0,15.7911,15.8055,15.7911,15.7983,72000.0
2012-01-17 11:05:00,21.92,21.98,21.91,21.96,80800.0,15.8055,15.8488,15.7983,15.8344,80800.0
2012-01-17 11:10:00,21.96,22.04,21.95,22.03,167400.0,15.8344,15.8921,15.8272,15.8849,167400.0
2012-01-17 11:15:00,22.03,22.06,22.02,22.02,35400.0,15.8849,15.9065,15.8776,15.8776,35400.0
2012-01-17 11:20:00,22.02,22.02,21.99,22.0,24400.0,15.8776,15.8776,15.856,15.8632,24400.0
2012-01-17 11:25:00,22.0,22.0,21.97,21.99,32800.0,15.8632,15.8632,15.8416,15.856,32800.0
2012-01-17 11:30:00,22.0,22.0,21.93,21.94,29400.0,15.8632,15.8632,15.8128,15.82,29400.0
2012-01-17 11:35:00,21.95,22.0,21.95,21.96,36600.0,15.8272,15.8632,15.8272,15.8344,36600.0
2012-01-17 11:40:00,21.96,21.97,21.95,21.95,18400.0,15.8344,15.8416,15.8272,15.8272,18400.0
2012-01-17 11:45:00,21.95,21.98,21.95,21.96,35000.0,15.8272,15.8488,15.8272,15.8344,35000.0
2012-01-17 11:50:00,21.96,21.96,21.92,21.93,46000.0,15.8344,15.8344,15.8055,15.8128,46000.0
2012-01-17 11:55:00,21.93,21.93,21.91,21.92,14200.0,15.8128,15.8128,15.7983,15.8055,14200.0
2012-01-17 12:00:00,21.92,21.93,21.9,21.93,26800.0,15.8055,15.8128,15.7911,15.8128,26800.0
2012-01-17 12:05:00,21.93,21.94,21.93,21.93,19000.0,15.8128,15.82,15.8128,15.8128,19000.0
2012-01-17 12:10:00,21.94,21.98,21.92,21.92,64400.0,15.82,15.8488,15.8055,15.8055,64400.0
2012-01-17 12:15:00,21.93,21.96,21.91,21.95,104600.0,15.8128,15.8344,15.7983,15.8272,104600.0
2012-01-17 12:20:00,21.96,21.96,21.92,21.93,45400.0,15.8344,15.8344,15.8055,15.8128,45400.0
2012-01-17 12:25:00,21.93,21.93,21.93,21.93,17600.0,15.8128,15.8128,15.8128,15.8128,17600.0
2012-01-17 12:30:00,21.93,21.95,21.9,21.91,49800.0,15.8128,15.8272,15.7911,15.7983,49800.0
2012-01-17 12:35:00,21.9,21.91,21.86,21.89,83600.0,15.7911,15.7983,15.7623,15.7839,83600.0
2012-01-17 12:40:00,21.89,21.92,21.86,21.92,52600.0,15.7839,15.8055,15.7623,15.8055,52600.0
2012-01-17 12:45:00,21.92,21.94,21.91,21.93,96800.0,15.8055,15.82,15.7983,15.8128,96800.0
2012-01-17 12:50:00,21.93,21.95,21.9,21.94,37400.0,15.8128,15.8272,15.7911,15.82,37400.0
2012-01-17 12:55:00,21.94,21.96,21.91,21.95,56400.0,15.82,15.8344,15.7983,15.8272,56400.0
2012-01-17 13:00:00,21.95,21.96,21.93,21.96,25600.0,15.8272,15.8344,15.8128,15.8344,25600.0
2012-01-17 13:05:00,21.95,21.96,21.93,21.93,35600.0,15.8272,15.8344,15.8128,15.8128,35600.0
2012-01-17 13:10:00,21.93,21.96,21.93,21.95,27800.0,15.8128,15.8344,15.8128,15.8272,27800.0
2012-01-17 13:15:00,21.95,21.96,21.92,21.93,23000.0,15.8272,15.8344,15.8055,15.8128,23000.0
2012-01-17 13:20:00,21.93,21.95,21.92,21.93,39600.0,15.8128,15.8272,15.8055,15.8128,39600.0
2012-01-17 13:25:00,21.93,21.95,21.93,21.95,19000.0,15.8128,15.8272,15.8128,15.8272,19000.0
2012-01-17 13:30:00,21.95,21.95,21.92,21.93,47800.0,15.8272,15.8272,15.8055,15.8128,47800.0
2012-01-17 13:35:00,21.93,21.95,21.92,21.95,30200.0,15.8128,15.8272,15.8055,15.8272,30200.0
2012-01-17 13:40:00,21.95,21.96,21.94,21.96,20200.0,15.8272,15.8344,15.82,15.8344,20200.0
2012-01-17 13:45:00,21.96,21.96,21.94,21.96,72800.0,15.8344,15.8344,15.82,15.8344,72800.0
2012-01-17 13:50:00,21.96,21.99,21.96,21.96,56400.0,15.8344,15.856,15.8344,15.8344,56400.0
2012-01-17 13:55:00,21.96,21.96,21.95,21.96,27200.0,15.8344,15.8344,15.8272,15.8344,27200.0
2012-01-17 14:00:00,21.96,21.98,21.96,21.98,37200.0,15.8344,15.8488,15.8344,15.8488,37200.0
2012-01-17 14:05:00,21.99,22.0,21.96,21.97,61400.0,15.856,15.8632,15.8344,15.8416,61400.0
2012-01-17 14:10:00,21.97,21.97,21.93,21.96,32600.0,15.8416,15.8416,15.8128,15.8344,32600.0
2012-01-17 14:15:00,21.96,21.96,21.92,21.94,39400.0,15.8344,15.8344,15.8055,15.82,39400.0
2012-01-17 14:20:00,21.95,21.99,21.95,21.99,30400.0,15.8272,15.856,15.8272,15.856,30400.0
2012-01-17 14:25:00,21.99,22.0,21.96,21.97,85000.0,15.856,15.8632,15.8344,15.8416,85000.0
2012-01-17 14:30:00,21.97,21.98,21.93,21.93,81800.0,15.8416,15.8488,15.8128,15.8128,81800.0
2012-01-17 14:35:00,21.93,21.93,21.9,21.92,172000.0,15.8128,15.8128,15.7911,15.8055,172000.0
2012-01-17 14:40:00,21.92,21.95,21.9,21.95,40600.0,15.8055,15.8272,15.7911,15.8272,40600.0
2012-01-17 14:45:00,21.94,21.95,21.89,21.89,49400.0,15.82,15.8272,15.7839,15.7839,49400.0
2012-01-17 14:50:00,21.89,21.9,21.86,21.88,77000.0,15.7839,15.7911,15.7623,15.7767,77000.0
2012-01-17 14:55:00,21.88,21.91,21.88,21.89,66000.0,15.7767,15.7983,15.7767,15.7839,66000.0
2012-01-17 15:00:00,21.89,21.92,21.87,21.92,170400.0,15.7839,15.8055,15.7695,15.8055,170400.0
2012-01-17 15:05:00,21.92,21.92,21.82,21.83,63200.0,15.8055,15.8055,15.7334,15.7406,63200.0
2012-01-17 15:10:00,21.82,21.88,21.81,21.86,77400.0,15.7334,15.7767,15.7262,15.7623,77400.0
2012-01-17 15:15:00,21.86,21.86,21.81,21.82,65400.0,15.7623,15.7623,15.7262,15.7334,65400.0
2012-01-17 15:20:00,21.81,21.88,21.81,21.84,142600.0,15.7262,15.7767,15.7262,15.7479,142600.0
2012-01-17 15:25:00,21.85,21.9,21.84,21.89,152800.0,15.7551,15.7911,15.7479,15.7839,152800.0
2012-01-17 15:30:00,21.89,21.89,21.83,21.85,127400.0,15.7839,15.7839,15.7406,15.7551,127400.0
2012-01-17 15:35:00,21.85,21.88,21.83,21.87,103800.0,15.7551,15.7767,15.7406,15.7695,103800.0
2012-01-17 15:40:00,21.86,21.88,21.85,21.86,246400.0,15.7623,15.7767,15.7551,15.7623,246400.0
2012-01-17 15:45:00,21.86,21.92,21.86,21.91,247200.0,15.7623,15.8055,15.7623,15.7983,247200.0
2012-01-17 15:50:00,21.91,21.92,21.89,21.9,252600.0,15.7983,15.8055,15.7839,15.7911,252600.0
2012-01-17 15:55:00,21.9,21.91,21.85,21.89,471400.0,15.7911,15.7983,15.7551,15.7839,471400.0
2012-01-18 09:30:00,21.89,21.91,21.71,21.73,133600.0,15.7839,15.7983,15.6541,15.6685,133600.0
2012-01-18 09:35:00,21.74,21.82,21.73,21.8,66400.0,15.6758,15.7334,15.6685,15.719,66400.0
2012-01-18 09:40:00,21.79,21.9,21.79,21.9,42200.0,15.7118,15.7911,15.7118,15.7911,42200.0
2012-01-18 09:45:00,21.89,21.95,21.87,21.92,64200.0,15.7839,15.8272,15.7695,15.8055,64200.0
2012-01-18 09:50:00,21.91,22.02,21.91,22.0,161400.0,15.7983,15.8776,15.7983,15.8632,161400.0
2012-01-18 09:55:00,22.0,22.02,21.96,21.97,55800.0,15.8632,15.8776,15.8344,15.8416,55800.0
2012-01-18 10:00:00,21.97,22.06,21.97,22.05,149600.0,15.8416,15.9065,15.8416,15.8993,149600.0
2012-01-18 10:05:00,22.05,22.07,22.02,22.06,36400.0,15.8993,15.9137,15.8776,15.9065,36400.0
2012-01-18 10:10:00,22.07,22.08,22.03,22.05,65800.0,15.9137,15.9209,15.8849,15.8993,65800.0
2012-01-18 10:15:00,22.05,22.06,22.0,22.0,60400.0,15.8993,15.9065,15.8632,15.8632,60400.0
2012-01-18 10:20:00,22.01,22.15,22.0,22.15,83600.0,15.8704,15.9714,15.8632,15.9714,83600.0
2012-01-18 10:25:00,22.16,22.17,22.15,22.15,39000.0,15.9786,15.9858,15.9714,15.9714,39000.0
2012-01-18 10:30:00,22.15,22.21,22.14,22.18,93000.0,15.9714,16.0146,15.9642,15.993,93000.0
2012-01-18 10:35:00,22.18,22.18,22.15,22.15,32000.0,15.993,15.993,15.9714,15.9714,32000.0
2012-01-18 10:40:00,22.15,22.15,22.08,22.09,53000.0,15.9714,15.9714,15.9209,15.9281,53000.0
2012-01-18 10:45:00,22.09,22.09,22.05,22.07,36000.0,15.9281,15.9281,15.8993,15.9137,36000.0
2012-01-18 10:50:00,22.08,22.16,22.08,22.16,90800.0,15.9209,15.9786,15.9209,15.9786,90800.0
2012-01-18 10:55:00,22.16,22.18,22.14,22.14,60600.0,15.9786,15.993,15.9642,15.9642,60600.0
2012-01-18 11:00:00,22.15,22.18,22.14,22.15,31400.0,15.9714,15.993,15.9642,15.9714,31400.0
2012-01-18 11:05:00,22.15,22.16,22.13,22.15,39000.0,15.9714,15.9786,15.957,15.9714,39000.0
2012-01-18 11:10:00,22.16,22.18,22.13,22.14,35600.0,15.9786,15.993,15.957,15.9642,35600.0
2012-01-18 11:15:00,22.15,22.16,22.09,22.09,26000.0,15.9714,15.9786,15.9281,15.9281,26000.0
2012-01-18 11:20:00,22.09,22.15,22.09,22.15,34400.0,15.9281,15.9714,15.9281,15.9714,34400.0
2012-01-18 11:25:00,22.15,22.17,22.13,22.13,28200.0,15.9714,15.9858,15.957,15.957,28200.0
2012-01-18 11:30:00,22.13,22.16,22.12,22.12,58200.0,15.957,15.9786,15.9498,15.9498,58200.0
2012-01-18 11:35:00,22.12,22.15,22.11,22.14,105200.0,15.9498,15.9714,15.9425,15.9642,105200.0
2012-01-18 11:40:00,22.14,22.2,22.14,22.18,65000.0,15.9642,16.0074,15.9642,15.993,65000.0
2012-01-18 11:45:00,22.19,22.21,22.18,22.21,74200.0,16.0002,16.0146,15.993,16.0146,74200.0
2012-01-18 11:50:00,22.2,22.21,22.16,22.16,202000.0,16.0074,16.0146,15.9786,15.9786,202000.0
2012-01-18 11:55:00,22.16,22.2,22.15,22.19,41200.0,15.9786,16.0074,15.9714,16.0002,41200.0
2012-01-18 12:00:00,22.19,22.22,22.18,22.21,57600.0,16.0002,16.0219,15.993,16.0146,57600.0
2012-01-18 12:05:00,22.21,22.23,22.21,22.21,31400.0,16.0146,16.0291,16.0146,16.0146,31400.0
2012-01-18 12:10:00,22.21,22.23,22.2,22.22,38000.0,16.0146,16.0291,16.0074,16.0219,38000.0
2012-01-18 12:15:00,22.22,22.23,22.21,22.22,28200.0,16.0219,16.0291,16.0146,16.0219,28200.0
2012-01-18 12:20:00,22.22,22.29,22.22,22.25,104000.0,16.0219,16.0723,16.0219,16.0435,104000.0
2012-01-18 12:25:00,22.26,22.36,22.26,22.36,138400.0,16.0507,16.1228,16.0507,16.1228,138400.0
2012-01-18 12:30:00,22.36,22.38,22.3,22.31,73600.0,16.1228,16.1372,16.0795,16.0868,73600.0
2012-01-18 12:35:00,22.31,22.32,22.25,22.27,34600.0,16.0868,16.094,16.0435,16.0579,34600.0
2012-01-18 12:40:00,22.27,22.32,22.27,22.31,27400.0,16.0579,16.094,16.0579,16.0868,27400.0
2012-01-18 12:45:00,22.31,22.33,22.3,22.31,45800.0,16.0868,16.1012,16.0795,16.0868,45800.0
2012-01-18 12:50:00,22.31,22.32,22.28,22.31,37600.0,16.0868,16.094,16.0651,16.0868,37600.0
2012-01-18 12:55:00,22.31,22.33,22.31,22.32,29800.0,16.0868,16.1012,16.0868,16.094,29800.0
2012-01-18 13:00:00,22.32,22.33,22.3,22.31,32800.0,16.094,16.1012,16.0795,16.0868,32800.0
2012-01-18 13:05:00,22.31,22.32,22.29,22.3,38400.0,16.0868,16.094,16.0723,16.0795,38400.0
2012-01-18 13:10:00,22.3,22.32,22.3,22.31,29600.0,16.0795,16.094,16.0795,16.0868,29600.0
2012-01-18 13:15:00,22.31,22.31,22.29,22.29,23200.0,16.0868,16.0868,16.0723,16.0723,23200.0
2012-01-18 13:20:00,22.29,22.32,22.29,22.31,44200.0,16.0723,16.094,16.0723,16.0868,44200.0
2012-01-18 13:25:00,22.3,22.32,22.27,22.29,63000.0,16.0795,16.094,16.0579,16.0723,63000.0
2012-01-18 13:30:00,22.3,22.37,22.3,22.36,57400.0,16.0795,16.13,16.0795,16.1228,57400.0
2012-01-18 13:35:00,22.36,22.36,22.31,22.31,33800.0,16.1228,16.1228,16.0868,16.0868,33800.0
2012-01-18 13:40:00,22.31,22.32,22.28,22.28,50000.0,16.0868,16.094,16.0651,16.0651,50000.0
2012-01-18 13:45:00,22.29,22.32,22.29,22.32,29400.0,16.0723,16.094,16.0723,16.094,29400.0
2012-01-18 13:50:00,22.32,22.32,22.29,22.31,55800.0,16.094,16.094,16.0723,16.0868,55800.0
2012-01-18 13:55:00,22.31,22.33,22.3,22.32,42000.0,16.0868,16.1012,16.0795,16.094,42000.0
2012-01-18 14:00:00,22.32,22.37,22.32,22.37,37200.0,16.094,16.13,16.094,16.13,37200.0
2012-01-18 14:05:00,22.37,22.43,22.36,22.43,64200.0,16.13,16.1733,16.1228,16.1733,64200.0
2012-01-18 14:10:00,22.43,22.43,22.41,22.42,70800.0,16.1733,16.1733,16.1589,16.1661,70800.0
2012-01-18 14:15:00,22.42,22.45,22.42,22.45,138200.0,16.1661,16.1877,16.1661,16.1877,138200.0
2012-01-18 14:20:00,22.45,22.45,22.41,22.44,80600.0,16.1877,16.1877,16.1589,16.1805,80600.0
2012-01-18 14:25:00,22.44,22.5,22.44,22.5,60800.0,16.1805,16.2238,16.1805,16.2238,60800.0
2012-01-18 14:30:00,22.49,22.52,22.42,22.42,178000.0,16.2165,16.2382,16.1661,16.1661,178000.0
2012-01-18 14:35:00,22.42,22.43,22.4,22.4,122200.0,16.1661,16.1733,16.1517,16.1517,122200.0
2012-01-18 14:40:00,22.4,22.43,22.4,22.43,59400.0,16.1517,16.1733,16.1517,16.1733,59400.0
2012-01-18 14:45:00,22.43,22.46,22.42,22.45,77200.0,16.1733,16.1949,16.1661,16.1877,77200.0
2012-01-18 14:50:00,22.45,22.45,22.42,22.42,29000.0,16.1877,16.1877,16.1661,16.1661,29000.0
2012-01-18 14:55:00,22.42,22.45,22.42,22.45,59400.0,16.1661,16.1877,16.1661,16.1877,59400.0
2012-01-18 15:00:00,22.45,22.46,22.43,22.45,120000.0,16.1877,16.1949,16.1733,16.1877,120000.0
2012-01-18 15:05:00,22.45,22.49,22.44,22.47,163800.0,16.1877,16.2165,16.1805,16.2021,163800.0
2012-01-18 15:10:00,22.47,22.54,22.47,22.54,157600.0,16.2021,16.2526,16.2021,16.2526,157600.0
2012-01-18 15:15:00,22.54,22.56,22.53,22.54,220400.0,16.2526,16.267,16.2454,16.2526,220400.0
2012-01-18 15:20:00,22.54,22.57,22.54,22.56,189400.0,16.2526,16.2742,16.2526,16.267,189400.0
2012-01-18 15:25:00,22.56,22.6,22.55,22.58,125200.0,16.267,16.2959,16.2598,16.2814,125200.0
2012-01-18 15:30:00,22.58,22.6,22.57,22.59,121400.0,16.2814,16.2959,16.2742,16.2887,121400.0
2012-01-18 15:35:00,22.59,22.61,22.57,22.6,340600.0,16.2887,16.3031,16.2742,16.2959,340600.0
2012-01-18 15:40:00,22.6,22.67,22.6,22.65,400000.0,16.2959,16.3463,16.2959,16.3319,400000.0
2012-01-18 15:45:00,22.65,22.65,22.53,22.55,355600.0,16.3319,16.3319,16.2454,16.2598,355600.0
2012-01-18 15:50:00,22.55,22.57,22.54,22.55,403400.0,16.2598,16.2742,16.2526,16.2598,403400.0
2012-01-18 15:55:00,22.55,22.59,22.54,22.58,589200.0,16.2598,16.2887,16.2526,16.2814,589200.0
2012-01-19 09:30:00,22.78,22.93,22.78,22.92,203000.0,16.4257,16.5338,16.4257,16.5266,203000.0
2012-01-19 09:35:00,22.92,22.93,22.85,22.86,79400.0,16.5266,16.5338,16.4761,16.4833,79400.0
2012-01-19 09:40:00,22.86,22.88,22.84,22.86,55600.0,16.4833,16.4978,16.4689,16.4833,55600.0
2012-01-19 09:45:00,22.86,22.87,22.84,22.86,99400.0,16.4833,16.4905,16.4689,16.4833,99400.0
2012-01-19 09:50:00,22.86,22.89,22.83,22.89,116400.0,16.4833,16.505,16.4617,16.505,116400.0
2012-01-19 09:55:00,22.9,22.98,22.89,22.97,91200.0,16.5122,16.5699,16.505,16.5627,91200.0
2012-01-19 10:00:00,22.96,22.96,22.84,22.85,108600.0,16.5554,16.5554,16.4689,16.4761,108600.0
2012-01-19 10:05:00,22.85,22.86,22.83,22.86,80800.0,16.4761,16.4833,16.4617,16.4833,80800.0
2012-01-19 10:10:00,22.86,22.86,22.81,22.85,68800.0,16.4833,16.4833,16.4473,16.4761,68800.0
2012-01-19 10:15:00,22.85,22.88,22.82,22.88,57600.0,16.4761,16.4978,16.4545,16.4978,57600.0
2012-01-19 10:20:00,22.88,22.89,22.84,22.84,27400.0,16.4978,16.505,16.4689,16.4689,27400.0
2012-01-19 10:25:00,22.84,22.86,22.83,22.85,42200.0,16.4689,16.4833,16.4617,16.4761,42200.0
2012-01-19 10:30:00,22.85,22.91,22.85,22.91,57000.0,16.4761,16.5194,16.4761,16.5194,57000.0
2012-01-19 10:35:00,22.91,22.97,22.9,22.97,202200.0,16.5194,16.5627,16.5122,16.5627,202200.0
2012-01-19 10:40:00,22.98,23.06,22.98,23.06,137600.0,16.5699,16.6275,16.5699,16.6275,137600.0
2012-01-19 10:45:00,23.06,23.06,23.0,23.03,114000.0,16.6275,16.6275,16.5843,16.6059,114000.0
2012-01-19 10:50:00,23.03,23.09,23.03,23.06,172600.0,16.6059,16.6492,16.6059,16.6275,172600.0
2012-01-19 10:55:00,23.06,23.08,23.05,23.07,110200.0,16.6275,16.642,16.6203,16.6348,110200.0
2012-01-19 11:00:00,23.07,23.09,23.05,23.09,310000.0,16.6348,16.6492,16.6203,16.6492,310000.0
2012-01-19 11:05:00,23.09,23.1,23.08,23.09,142200.0,16.6492,16.6564,16.642,16.6492,142200.0
2012-01-19 11:10:00,23.09,23.14,23.08,23.11,190200.0,16.6492,16.6852,16.642,16.6636,190200.0
2012-01-19 11:15:00,23.11,23.16,23.11,23.16,51800.0,16.6636,16.6997,16.6636,16.6997,51800.0
2012-01-19 11:20:00,23.16,23.2,23.16,23.2,79000.0,16.6997,16.7285,16.6997,16.7285,79000.0
2012-01-19 11:25:00,23.2,23.25,23.19,23.25,99600.0,16.7285,16.7645,16.7213,16.7645,99600.0
2012-01-19 11:30:00,23.25,23.31,23.24,23.3,106400.0,16.7645,16.8078,16.7573,16.8006,106400.0
2012-01-19 11:35:00,23.29,23.31,23.25,23.27,110800.0,16.7934,16.8078,16.7645,16.779,110800.0
2012-01-19 11:40:00,23.25,23.34,23.25,23.33,286600.0,16.7645,16.8294,16.7645,16.8222,286600.0
2012-01-19 11:45:00,23.33,23.42,23.33,23.39,211200.0,16.8222,16.8871,16.8222,16.8655,211200.0
2012-01-19 11:50:00,23.4,23.4,23.37,23.38,100000.0,16.8727,16.8727,16.8511,16.8583,100000.0
2012-01-19 11:55:00,23.38,23.41,23.37,23.39,105800.0,16.8583,16.8799,16.8511,16.8655,105800.0
2012-01-19 12:00:00,23.39,23.41,23.37,23.4,121600.0,16.8655,16.8799,16.8511,16.8727,121600.0
2012-01-19 12:05:00,23.4,23.42,23.4,23.4,83200.0,16.8727,16.8871,16.8727,16.8727,83200.0
2012-01-19 12:10:00,23.4,23.42,23.4,23.4,49000.0,16.8727,16.8871,16.8727,16.8727,49000.0
2012-01-19 12:15:00,23.41,23.41,23.4,23.41,112400.0,16.8799,16.8799,16.8727,16.8799,112400.0
2012-01-19 12:20:00,23.41,23.44,23.38,23.4,143200.0,16.8799,16.9015,16.8583,16.8727,143200.0
2012-01-19 12:25:00,23.4,23.41,23.38,23.39,92200.0,16.8727,16.8799,16.8583,16.8655,92200.0
2012-01-19 12:30:00,23.39,23.39,23.37,23.38,64200.0,16.8655,16.8655,16.8511,16.8583,64200.0
2012-01-19 12:35:00,23.38,23.45,23.37,23.43,244400.0,16.8583,16.9088,16.8511,16.8943,244400.0
2012-01-19 12:40:00,23.44,23.54,23.43,23.51,207200.0,16.9015,16.9737,16.8943,16.952,207200.0
2012-01-19 12:45:00,23.52,23.54,23.5,23.54,166200.0,16.9592,16.9737,16.9448,16.9737,166200.0
2012-01-19 12:50:00,23.54,23.55,23.5,23.54,51000.0,16.9737,16.9809,16.9448,16.9737,51000.0
2012-01-19 12:55:00,23.54,23.54,23.5,23.5,48400.0,16.9737,16.9737,16.9448,16.9448,48400.0
2012-01-19 13:00:00,23.5,23.54,23.5,23.53,153200.0,16.9448,16.9737,16.9448,16.9664,153200.0
2012-01-19 13:05:00,23.53,23.53,23.5,23.51,66600.0,16.9664,16.9664,16.9448,16.952,66600.0
2012-01-19 13:10:00,23.51,23.53,23.5,23.52,152800.0,16.952,16.9664,16.9448,16.9592,152800.0
2012-01-19 13:15:00,23.52,23.54,23.52,23.54,105200.0,16.9592,16.9737,16.9592,16.9737,105200.0
2012-01-19 13:20:00,23.54,23.54,23.53,23.54,48000.0,16.9737,16.9737,16.9664,16.9737,48000.0
2012-01-19 13:25:00,23.54,23.55,23.53,23.54,41400.0,16.9737,16.9809,16.9664,16.9737,41400.0
2012-01-19 13:30:00,23.54,23.55,23.52,23.53,100200.0,16.9737,16.9809,16.9592,16.9664,100200.0
2012-01-19 13:35:00,23.53,23.54,23.51,23.52,306000.0,16.9664,16.9737,16.952,16.9592,306000.0
2012-01-19 13:40:00,23.52,23.53,23.5,23.51,206000.0,16.9592,16.9664,16.9448,16.952,206000.0
2012-01-19 13:45:00,23.52,23.52,23.5,23.5,201200.0,16.9592,16.9592,16.9448,16.9448,201200.0
2012-01-19 13:50:00,23.5,23.51,23.5,23.5,359000.0,16.9448,16.952,16.9448,16.9448,359000.0
2012-01-19 13:55:00,23.5,23.51,23.48,23.5,424800.0,16.9448,16.952,16.9304,16.9448,424800.0
2012-01-19 14:00:00,23.5,23.51,23.5,23.5,105200.0,16.9448,16.952,16.9448,16.9448,105200.0
2012-01-19 14:05:00,23.5,23.5,23.5,23.5,54600.0,16.9448,16.9448,16.9448,16.9448,54600.0
2012-01-19 14:10:00,23.5,23.55,23.5,23.55,107600.0,16.9448,16.9809,16.9448,16.9809,107600.0
2012-01-19 14:15:00,23.55,23.57,23.55,23.57,81800.0,16.9809,16.9953,16.9809,16.9953,81800.0
2012-01-19 14:20:00,23.56,23.57,23.53,23.56,99800.0,16.9881,16.9953,16.9664,16.9881,99800.0
2012-01-19 14:25:00,23.57,23.58,23.55,23.57,89400.0,16.9953,17.0025,16.9809,16.9953,89400.0
2012-01-19 14:30:00,23.57,23.62,23.56,23.59,235000.0,16.9953,17.0313,16.9881,17.0097,235000.0
2012-01-19 14:35:00,23.59,23.6,23.57,23.58,55600.0,17.0097,17.0169,16.9953,17.0025,55600.0
2012-01-19 14:40:00,23.58,23.59,23.55,23.59,174200.0,17.0025,17.0097,16.9809,17.0097,174200.0
2012-01-19 14:45:00,23.59,23.62,23.58,23.61,223600.0,17.0097,17.0313,17.0025,17.0241,223600.0
2012-01-19 14:50:00,23.62,23.63,23.6,23.6,213200.0,17.0313,17.0385,17.0169,17.0169,213200.0
2012-01-19 14:55:00,23.6,23.61,23.55,23.57,1719000.0,17.0169,17.0241,16.9809,16.9953,1719000.0
2012-01-19 15:00:00,23.58,23.58,23.55,23.55,323800.0,17.0025,17.0025,16.9809,16.9809,323800.0
2012-01-19 15:05:00,23.55,23.61,23.55,23.56,891400.0,16.9809,17.0241,16.9809,16.9881,891400.0
2012-01-19 15:10:00,23.56,23.56,23.5,23.5,124000.0,16.9881,16.9881,16.9448,16.9448,124000.0
2012-01-19 15:15:00,23.51,23.51,23.47,23.5,188200.0,16.952,16.952,16.9232,16.9448,188200.0
2012-01-19 15:20:00,23.5,23.52,23.49,23.5,231000.0,16.9448,16.9592,16.9376,16.9448,231000.0
2012-01-19 15:25:00,23.5,23.52,23.5,23.5,318600.0,16.9448,16.9592,16.9448,16.9448,318600.0
2012-01-19 15:30:00,23.5,23.55,23.5,23.55,312000.0,16.9448,16.9809,16.9448,16.9809,312000.0
2012-01-19 15:35:00,23.55,23.57,23.55,23.55,206200.0,16.9809,16.9953,16.9809,16.9809,206200.0
2012-01-19 15:40:00,23.56,23.58,23.5,23.58,319000.0,16.9881,17.0025,16.9448,17.0025,319000.0
2012-01-19 15:45:00,23.58,23.58,23.54,23.55,436800.0,17.0025,17.0025,16.9737,16.9809,436800.0
2012-01-19 15:50:00,23.55,23.56,23.55,23.56,306600.0,16.9809,16.9881,16.9809,16.9881,306600.0
2012-01-19 15:55:00,23.56,23.6,23.55,23.57,794400.0,16.9881,17.0169,16.9809,16.9953,794400.0
2012-01-20 09:30:00,23.57,23.62,23.44,23.52,812400.0,16.9953,17.0313,16.9015,16.9592,812400.0
2012-01-20 09:35:00,23.52,23.61,23.5,23.57,52000.0,16.9592,17.0241,16.9448,16.9953,52000.0
2012-01-20 09:40:00,23.56,23.75,23.56,23.74,100400.0,16.9881,17.1251,16.9881,17.1179,100400.0
2012-01-20 09:45:00,23.74,23.75,23.69,23.72,87000.0,17.1179,17.1251,17.0818,17.1034,87000.0
2012-01-20 09:50:00,23.71,23.78,23.71,23.75,100000.0,17.0962,17.1467,17.0962,17.1251,100000.0
2012-01-20 09:55:00,23.76,23.81,23.73,23.79,74400.0,17.1323,17.1683,17.1107,17.1539,74400.0
2012-01-20 10:00:00,23.78,23.78,23.73,23.73,111400.0,17.1467,17.1467,17.1107,17.1107,111400.0
2012-01-20 10:05:00,23.74,23.74,23.66,23.68,99200.0,17.1179,17.1179,17.0602,17.0746,99200.0
2012-01-20 10:10:00,23.67,23.75,23.66,23.72,78200.0,17.0674,17.1251,17.0602,17.1034,78200.0
2012-01-20 10:15:00,23.71,23.75,23.7,23.73,71600.0,17.0962,17.1251,17.089,17.1107,71600.0
2012-01-20 10:20:00,23.73,23.75,23.7,23.7,101000.0,17.1107,17.1251,17.089,17.089,101000.0
2012-01-20 10:25:00,23.68,23.73,23.68,23.71,57000.0,17.0746,17.1107,17.0746,17.0962,57000.0
2012-01-20 10:30:00,23.71,23.73,23.7,23.72,87600.0,17.0962,17.1107,17.089,17.1034,87600.0
2012-01-20 10:35:00,23.71,23.72,23.66,23.66,88000.0,17.0962,17.1034,17.0602,17.0602,88000.0
2012-01-20 10:40:00,23.65,23.68,23.64,23.68,69800.0,17.053,17.0746,17.0458,17.0746,69800.0
2012-01-20 10:45:00,23.68,23.7,23.66,23.68,60200.0,17.0746,17.089,17.0602,17.0746,60200.0
2012-01-20 10:50:00,23.68,23.71,23.68,23.7,62400.0,17.0746,17.0962,17.0746,17.089,62400.0
2012-01-20 10:55:00,23.7,23.71,23.7,23.7,85400.0,17.089,17.0962,17.089,17.089,85400.0
2012-01-20 11:00:00,23.7,23.71,23.69,23.69,137600.0,17.089,17.0962,17.0818,17.0818,137600.0
2012-01-20 11:05:00,23.69,23.72,23.68,23.71,77600.0,17.0818,17.1034,17.0746,17.0962,77600.0
2012-01-20 11:10:00,23.71,23.72,23.69,23.7,55800.0,17.0962,17.1034,17.0818,17.089,55800.0
2012-01-20 11:15:00,23.7,23.76,23.7,23.75,76000.0,17.089,17.1323,17.089,17.1251,76000.0
2012-01-20 11:20:00,23.75,23.79,23.75,23.79,65600.0,17.1251,17.1539,17.1251,17.1539,65600.0
2012-01-20 11:25:00,23.79,23.8,23.76,23.8,118800.0,17.1539,17.1611,17.1323,17.1611,118800.0
2012-01-20 11:30:00,23.8,23.84,23.78,23.83,79200.0,17.1611,17.19,17.1467,17.1828,79200.0
2012-01-20 11:35:00,23.83,23.85,23.82,23.85,49400.0,17.1828,17.1972,17.1755,17.1972,49400.0
2012-01-20 11:40:00,23.85,23.88,23.84,23.86,71000.0,17.1972,17.2188,17.19,17.2044,71000.0
2012-01-20 11:45:00,23.86,23.9,23.85,23.9,71600.0,17.2044,17.2332,17.1972,17.2332,71600.0
2012-01-20 11:50:00,23.9,23.9,23.85,23.88,79600.0,17.2332,17.2332,17.1972,17.2188,79600.0
2012-01-20 11:55:00,23.88,23.89,23.85,23.89,104200.0,17.2188,17.226,17.1972,17.226,104200.0
2012-01-20 12:00:00,23.89,23.91,23.85,23.86,96400.0,17.226,17.2404,17.1972,17.2044,96400.0
2012-01-20 12:05:00,23.86,23.88,23.85,23.87,75400.0,17.2044,17.2188,17.1972,17.2116,75400.0
2012-01-20 12:10:00,23.86,23.88,23.85,23.86,121000.0,17.2044,17.2188,17.1972,17.2044,121000.0
2012-01-20 12:15:00,23.86,23.86,23.84,23.85,58800.0,17.2044,17.2044,17.19,17.1972,58800.0
2012-01-20 12:20:00,23.84,23.87,23.84,23.85,89600.0,17.19,17.2116,17.19,17.1972,89600.0
2012-01-20 12:25:00,23.85,23.86,23.82,23.84,61400.0,17.1972,17.2044,17.1755,17.19,61400.0
2012-01-20 12:30:00,23.84,23.88,23.83,23.87,61000.0,17.19,17.2188,17.1828,17.2116,61000.0
2012-01-20 12:35:00,23.87,23.89,23.86,23.87,72600.0,17.2116,17.226,17.2044,17.2116,72600.0
2012-01-20 12:40:00,23.87,23.92,23.86,23.87,105400.0,17.2116,17.2477,17.2044,17.2116,105400.0
2012-01-20 12:45:00,23.86,23.89,23.86,23.86,50600.0,17.2044,17.226,17.2044,17.2044,50600.0
2012-01-20 12:50:00,23.86,23.88,23.85,23.86,30800.0,17.2044,17.2188,17.1972,17.2044,30800.0
2012-01-20 12:55:00,23.86,23.86,23.84,23.86,40200.0,17.2044,17.2044,17.19,17.2044,40200.0
2012-01-20 13:00:00,23.86,23.89,23.84,23.85,55400.0,17.2044,17.226,17.19,17.1972,55400.0
2012-01-20 13:05:00,23.85,23.89,23.84,23.86,45000.0,17.1972,17.226,17.19,17.2044,45000.0
2012-01-20 13:10:00,23.86,23.89,23.84,23.89,27000.0,17.2044,17.226,17.19,17.226,27000.0
2012-01-20 13:15:00,23.89,23.89,23.86,23.86,37000.0,17.226,17.226,17.2044,17.2044,37000.0
2012-01-20 13:20:00,23.86,23.89,23.82,23.88,177800.0,17.2044,17.226,17.1755,17.2188,177800.0
2012-01-20 13:25:00,23.89,23.89,23.85,23.86,49800.0,17.226,17.226,17.1972,17.2044,49800.0
2012-01-20 13:30:00,23.86,23.88,23.85,23.86,91200.0,17.2044,17.2188,17.1972,17.2044,91200.0
2012-01-20 13:35:00,23.86,23.91,23.86,23.9,80800.0,17.2044,17.2404,17.2044,17.2332,80800.0
2012-01-20 13:40:00,23.9,23.93,23.89,23.92,55600.0,17.2332,17.2549,17.226,17.2477,55600.0
2012-01-20 13:45:00,23.92,23.92,23.88,23.88,75200.0,17.2477,17.2477,17.2188,17.2188,75200.0
2012-01-20 13:50:00,23.88,23.89,23.86,23.86,66200.0,17.2188,17.226,17.2044,17.2044,66200.0
2012-01-20 13:55:00,23.86,23.88,23.85,23.86,112800.0,17.2044,17.2188,17.1972,17.2044,112800.0
2012-01-20 14:00:00,23.86,23.88,23.85,23.86,66800.0,17.2044,17.2188,17.1972,17.2044,66800.0
2012-01-20 14:05:00,23.86,23.88,23.85,23.86,89400.0,17.2044,17.2188,17.1972,17.2044,89400.0
2012-01-20 14:10:00,23.85,23.89,23.84,23.88,62600.0,17.1972,17.226,17.19,17.2188,62600.0
2012-01-20 14:15:00,23.88,23.92,23.86,23.86,128800.0,17.2188,17.2477,17.2044,17.2044,128800.0
2012-01-20 14:20:00,23.86,23.87,23.85,23.86,80800.0,17.2044,17.2116,17.1972,17.2044,80800.0
2012-01-20 14:25:00,23.86,23.88,23.86,23.86,74200.0,17.2044,17.2188,17.2044,17.2044,74200.0
2012-01-20 14:30:00,23.87,23.89,23.86,23.88,60000.0,17.2116,17.226,17.2044,17.2188,60000.0
2012-01-20 14:35:00,23.88,23.88,23.85,23.85,69600.0,17.2188,17.2188,17.1972,17.1972,69600.0
2012-01-20 14:40:00,23.85,23.86,23.85,23.86,52000.0,17.1972,17.2044,17.1972,17.2044,52000.0
2012-01-20 14:45:00,23.86,23.86,23.84,23.85,70600.0,17.2044,17.2044,17.19,17.1972,70600.0
2012-01-20 14:50:00,23.85,23.89,23.85,23.88,66000.0,17.1972,17.226,17.1972,17.2188,66000.0
2012-01-20 14:55:00,23.88,23.92,23.88,23.91,84600.0,17.2188,17.2477,17.2188,17.2404,84600.0
2012-01-20 15:00:00,23.91,23.92,23.87,23.89,100800.0,17.2404,17.2477,17.2116,17.226,100800.0
2012-01-20 15:05:00,23.89,23.9,23.86,23.9,64600.0,17.226,17.2332,17.2044,17.2332,64600.0
2012-01-20 15:10:00,23.9,23.9,23.86,23.9,86600.0,17.2332,17.2332,17.2044,17.2332,86600.0
2012-01-20 15:15:00,23.9,23.93,23.9,23.93,175800.0,17.2332,17.2549,17.2332,17.2549,175800.0
2012-01-20 15:20:00,23.93,23.96,23.92,23.96,182200.0,17.2549,17.2765,17.2477,17.2765,182200.0
2012-01-20 15:25:00,23.96,23.99,23.95,23.95,191800.0,17.2765,17.2981,17.2693,17.2693,191800.0
2012-01-20 15:30:00,23.95,23.96,23.9,23.9,180800.0,17.2693,17.2765,17.2332,17.2332,180800.0
2012-01-20 15:35:00,23.9,23.9,23.85,23.85,139200.0,17.2332,17.2332,17.1972,17.1972,139200.0
2012-01-20 15:40:00,23.86,23.9,23.85,23.9,163600.0,17.2044,17.2332,17.1972,17.2332,163600.0
2012-01-20 15:45:00,23.9,23.93,23.88,23.91,360600.0,17.2332,17.2549,17.2188,17.2404,360600.0
2012-01-20 15:50:00,23.91,23.92,23.88,23.91,299200.0,17.2404,17.2477,17.2188,17.2404,299200.0
2012-01-20 15:55:00,23.91,23.95,23.91,23.95,665800.0,17.2404,17.2693,17.2404,17.2693,665800.0
2012-01-23 09:30:00,23.97,23.97,23.9,23.96,146600.0,17.2837,17.2837,17.2332,17.2765,146600.0
2012-01-23 09:35:00,23.96,23.96,23.92,23.95,60400.0,17.2765,17.2765,17.2477,17.2693,60400.0
2012-01-23 09:40:00,23.93,24.09,23.9,24.09,106600.0,17.2549,17.3702,17.2332,17.3702,106600.0
2012-01-23 09:45:00,24.1,24.1,24.03,24.07,77000.0,17.3774,17.3774,17.327,17.3558,77000.0
2012-01-23 09:50:00,24.06,24.1,24.05,24.08,188200.0,17.3486,17.3774,17.3414,17.363,188200.0
2012-01-23 09:55:00,24.08,24.17,24.08,24.16,84600.0,17.363,17.4279,17.363,17.4207,84600.0
2012-01-23 10:00:00,24.16,24.22,24.14,24.2,93800.0,17.4207,17.464,17.4063,17.4496,93800.0
2012-01-23 10:05:00,24.2,24.24,24.2,24.23,110200.0,17.4496,17.4784,17.4496,17.4712,110200.0
2012-01-23 10:10:00,24.23,24.27,24.23,24.26,80600.0,17.4712,17.5,17.4712,17.4928,80600.0
2012-01-23 10:15:00,24.26,24.3,24.24,24.29,79600.0,17.4928,17.5217,17.4784,17.5144,79600.0
2012-01-23 10:20:00,24.29,24.31,24.25,24.26,117000.0,17.5144,17.5289,17.4856,17.4928,117000.0
2012-01-23 10:25:00,24.27,24.27,24.25,24.25,59400.0,17.5,17.5,17.4856,17.4856,59400.0
2012-01-23 10:30:00,24.25,24.26,24.23,24.24,90800.0,17.4856,17.4928,17.4712,17.4784,90800.0
2012-01-23 10:35:00,24.24,24.29,24.23,24.29,105000.0,17.4784,17.5144,17.4712,17.5144,105000.0
2012-01-23 10:40:00,24.29,24.32,24.28,24.3,81600.0,17.5144,17.5361,17.5072,17.5217,81600.0
2012-01-23 10:45:00,24.3,24.33,24.28,24.33,295400.0,17.5217,17.5433,17.5072,17.5433,295400.0
2012-01-23 10:50:00,24.32,24.33,24.22,24.22,148600.0,17.5361,17.5433,17.464,17.464,148600.0
2012-01-23 10:55:00,24.22,24.24,24.18,24.23,151000.0,17.464,17.4784,17.4351,17.4712,151000.0
2012-01-23 11:00:00,24.23,24.24,24.2,24.21,117400.0,17.4712,17.4784,17.4496,17.4568,117400.0
2012-01-23 11:05:00,24.21,24.22,24.13,24.15,88400.0,17.4568,17.464,17.3991,17.4135,88400.0
2012-01-23 11:10:00,24.15,24.15,24.11,24.12,75400.0,17.4135,17.4135,17.3847,17.3919,75400.0
2012-01-23 11:15:00,24.11,24.15,24.11,24.13,41400.0,17.3847,17.4135,17.3847,17.3991,41400.0
2012-01-23 11:20:00,24.13,24.14,24.1,24.12,42600.0,17.3991,17.4063,17.3774,17.3919,42600.0
2012-01-23 11:25:00,24.13,24.16,24.1,24.13,49400.0,17.3991,17.4207,17.3774,17.3991,49400.0
2012-01-23 11:30:00,24.12,24.19,24.12,24.18,45400.0,17.3919,17.4423,17.3919,17.4351,45400.0
2012-01-23 11:35:00,24.18,24.2,24.1,24.12,75800.0,17.4351,17.4496,17.3774,17.3919,75800.0
2012-01-23 11:40:00,24.11,24.11,24.06,24.09,36800.0,17.3847,17.3847,17.3486,17.3702,36800.0
2012-01-23 11:45:00,24.09,24.09,24.03,24.04,42800.0,17.3702,17.3702,17.327,17.3342,42800.0
2012-01-23 11:50:00,24.03,24.03,23.99,24.0,41200.0,17.327,17.327,17.2981,17.3053,41200.0
2012-01-23 11:55:00,24.0,24.03,23.99,24.02,66600.0,17.3053,17.327,17.2981,17.3198,66600.0
2012-01-23 12:00:00,24.03,24.04,23.97,23.99,81800.0,17.327,17.3342,17.2837,17.2981,81800.0
2012-01-23 12:05:00,23.99,24.0,23.96,23.97,62800.0,17.2981,17.3053,17.2765,17.2837,62800.0
2012-01-23 12:10:00,23.97,23.97,23.91,23.92,43000.0,17.2837,17.2837,17.2404,17.2477,43000.0
2012-01-23 12:15:00,23.92,23.93,23.89,23.93,45600.0,17.2477,17.2549,17.226,17.2549,45600.0
2012-01-23 12:20:00,23.93,23.93,23.92,23.93,23200.0,17.2549,17.2549,17.2477,17.2549,23200.0
2012-01-23 12:25:00,23.93,23.96,23.93,23.93,38400.0,17.2549,17.2765,17.2549,17.2549,38400.0
2012-01-23 12:30:00,23.93,23.96,23.92,23.95,38600.0,17.2549,17.2765,17.2477,17.2693,38600.0
2012-01-23 12:35:00,23.95,23.95,23.93,23.95,39800.0,17.2693,17.2693,17.2549,17.2693,39800.0
2012-01-23 12:40:00,23.94,23.96,23.93,23.96,32000.0,17.2621,17.2765,17.2549,17.2765,32000.0
2012-01-23 12:45:00,23.96,23.97,23.9,23.9,25600.0,17.2765,17.2837,17.2332,17.2332,25600.0
2012-01-23 12:50:00,23.91,23.92,23.89,23.89,35200.0,17.2404,17.2477,17.226,17.226,35200.0
2012-01-23 12:55:00,23.89,23.89,23.85,23.86,39600.0,17.226,17.226,17.1972,17.2044,39600.0
2012-01-23 13:00:00,23.86,23.9,23.86,23.87,38000.0,17.2044,17.2332,17.2044,17.2116,38000.0
2012-01-23 13:05:00,23.86,23.98,23.86,23.96,77800.0,17.2044,17.2909,17.2044,17.2765,77800.0
2012-01-23 13:10:00,23.96,23.98,23.93,23.93,71600.0,17.2765,17.2909,17.2549,17.2549,71600.0
2012-01-23 13:15:00,23.93,23.93,23.88,23.88,33200.0,17.2549,17.2549,17.2188,17.2188,33200.0
2012-01-23 13:20:00,23.88,23.9,23.86,23.9,25000.0,17.2188,17.2332,17.2044,17.2332,25000.0
2012-01-23 13:25:00,23.9,23.91,23.89,23.91,21800.0,17.2332,17.2404,17.226,17.2404,21800.0
2012-01-23 13:30:00,23.91,23.93,23.88,23.91,34400.0,17.2404,17.2549,17.2188,17.2404,34400.0
2012-01-23 13:35:00,23.91,23.95,23.9,23.91,29200.0,17.2404,17.2693,17.2332,17.2404,29200.0
2012-01-23 13:40:00,23.91,23.94,23.91,23.92,47800.0,17.2404,17.2621,17.2404,17.2477,47800.0
2012-01-23 13:45:00,23.92,23.95,23.91,23.95,40600.0,17.2477,17.2693,17.2404,17.2693,40600.0
2012-01-23 13:50:00,23.95,23.97,23.92,23.96,32200.0,17.2693,17.2837,17.2477,17.2765,32200.0
2012-01-23 13:55:00,23.97,23.99,23.95,23.99,41400.0,17.2837,17.2981,17.2693,17.2981,41400.0
2012-01-23 14:00:00,23.99,24.0,23.96,24.0,46800.0,17.2981,17.3053,17.2765,17.3053,46800.0
2012-01-23 14:05:00,24.01,24.02,23.97,24.0,57000.0,17.3126,17.3198,17.2837,17.3053,57000.0
2012-01-23 14:10:00,24.0,24.0,23.94,23.94,42200.0,17.3053,17.3053,17.2621,17.2621,42200.0
2012-01-23 14:15:00,23.93,23.94,23.91,23.93,54000.0,17.2549,17.2621,17.2404,17.2549,54000.0
2012-01-23 14:20:00,23.93,23.96,23.93,23.96,33000.0,17.2549,17.2765,17.2549,17.2765,33000.0
2012-01-23 14:25:00,23.96,23.96,23.92,23.94,34400.0,17.2765,17.2765,17.2477,17.2621,34400.0
2012-01-23 14:30:00,23.93,23.98,23.93,23.98,30200.0,17.2549,17.2909,17.2549,17.2909,30200.0
2012-01-23 14:35:00,23.98,23.98,23.96,23.96,25400.0,17.2909,17.2909,17.2765,17.2765,25400.0
2012-01-23 14:40:00,23.95,23.96,23.93,23.93,26000.0,17.2693,17.2765,17.2549,17.2549,26000.0
2012-01-23 14:45:00,23.93,23.93,23.91,23.92,33400.0,17.2549,17.2549,17.2404,17.2477,33400.0
2012-01-23 14:50:00,23.92,23.93,23.91,23.92,35400.0,17.2477,17.2549,17.2404,17.2477,35400.0
2012-01-23 14:55:00,23.91,24.0,23.91,23.98,57800.0,17.2404,17.3053,17.2404,17.2909,57800.0
2012-01-23 15:00:00,23.97,23.99,23.93,23.95,89400.0,17.2837,17.2981,17.2549,17.2693,89400.0
2012-01-23 15:05:00,23.95,24.0,23.93,24.0,68200.0,17.2693,17.3053,17.2549,17.3053,68200.0
2012-01-23 15:10:00,23.99,24.03,23.98,24.03,51000.0,17.2981,17.327,17.2909,17.327,51000.0
2012-01-23 15:15:00,24.03,24.06,24.02,24.03,72800.0,17.327,17.3486,17.3198,17.327,72800.0
2012-01-23 15:20:00,24.03,24.03,23.98,24.03,78600.0,17.327,17.327,17.2909,17.327,78600.0
2012-01-23 15:25:00,24.03,24.05,24.02,24.04,65200.0,17.327,17.3414,17.3198,17.3342,65200.0
2012-01-23 15:30:00,24.04,24.04,24.0,24.02,67400.0,17.3342,17.3342,17.3053,17.3198,67400.0
2012-01-23 15:35:00,24.02,24.05,24.0,24.02,99400.0,17.3198,17.3414,17.3053,17.3198,99400.0
2012-01-23 15:40:00,24.02,24.06,24.02,24.06,72400.0,17.3198,17.3486,17.3198,17.3486,72400.0
2012-01-23 15:45:00,24.06,24.08,24.03,24.06,119200.0,17.3486,17.363,17.327,17.3486,119200.0
2012-01-23 15:50:00,24.05,24.07,24.04,24.04,109800.0,17.3414,17.3558,17.3342,17.3342,109800.0
2012-01-23 15:55:00,24.04,24.05,24.02,24.02,172800.0,17.3342,17.3414,17.3198,17.3198,172800.0
2012-01-24 09:30:00,23.86,23.92,23.72,23.88,243400.0,17.2044,17.2477,17.1034,17.2188,243400.0
2012-01-24 09:35:00,23.9,23.91,23.8,23.84,65000.0,17.2332,17.2404,17.1611,17.19,65000.0
2012-01-24 09:40:00,23.86,23.93,23.8,23.84,139400.0,17.2044,17.2549,17.1611,17.19,139400.0
2012-01-24 09:45:00,23.83,24.0,23.82,24.0,98000.0,17.1828,17.3053,17.1755,17.3053,98000.0
2012-01-24 09:50:00,24.0,24.0,23.92,23.93,91400.0,17.3053,17.3053,17.2477,17.2549,91400.0
2012-01-24 09:55:00,23.94,24.07,23.93,24.05,78200.0,17.2621,17.3558,17.2549,17.3414,78200.0
2012-01-24 10:00:00,24.05,24.12,24.0,24.1,124200.0,17.3414,17.3919,17.3053,17.3774,124200.0
2012-01-24 10:05:00,24.1,24.14,24.09,24.13,79400.0,17.3774,17.4063,17.3702,17.3991,79400.0
2012-01-24 10:10:00,24.13,24.18,24.11,24.17,78000.0,17.3991,17.4351,17.3847,17.4279,78000.0
2012-01-24 10:15:00,24.17,24.2,24.16,24.2,73800.0,17.4279,17.4496,17.4207,17.4496,73800.0
2012-01-24 10:20:00,24.19,24.22,24.18,24.22,84800.0,17.4423,17.464,17.4351,17.464,84800.0
2012-01-24 10:25:00,24.22,24.22,24.16,24.18,115600.0,17.464,17.464,17.4207,17.4351,115600.0
2012-01-24 10:30:00,24.18,24.18,24.14,24.18,89200.0,17.4351,17.4351,17.4063,17.4351,89200.0
2012-01-24 10:35:00,24.18,24.21,24.17,24.2,82400.0,17.4351,17.4568,17.4279,17.4496,82400.0
2012-01-24 10:40:00,24.2,24.23,24.19,24.2,185600.0,17.4496,17.4712,17.4423,17.4496,185600.0
2012-01-24 10:45:00,24.2,24.22,24.19,24.21,71000.0,17.4496,17.464,17.4423,17.4568,71000.0
2012-01-24 10:50:00,24.2,24.21,24.18,24.2,167800.0,17.4496,17.4568,17.4351,17.4496,167800.0
2012-01-24 10:55:00,24.19,24.2,24.17,24.18,171200.0,17.4423,17.4496,17.4279,17.4351,171200.0
2012-01-24 11:00:00,24.18,24.2,24.17,24.19,52000.0,17.4351,17.4496,17.4279,17.4423,52000.0
2012-01-24 11:05:00,24.19,24.2,24.18,24.2,33400.0,17.4423,17.4496,17.4351,17.4496,33400.0
2012-01-24 11:10:00,24.2,24.25,24.19,24.25,57800.0,17.4496,17.4856,17.4423,17.4856,57800.0
2012-01-24 11:15:00,24.25,24.27,24.24,24.25,69000.0,17.4856,17.5,17.4784,17.4856,69000.0
2012-01-24 11:20:00,24.26,24.29,24.25,24.29,44200.0,17.4928,17.5144,17.4856,17.5144,44200.0
2012-01-24 11:25:00,24.29,24.34,24.29,24.33,49400.0,17.5144,17.5505,17.5144,17.5433,49400.0
2012-01-24 11:30:00,24.34,24.36,24.34,24.36,55800.0,17.5505,17.5649,17.5505,17.5649,55800.0
2012-01-24 11:35:00,24.36,24.36,24.28,24.28,108800.0,17.5649,17.5649,17.5072,17.5072,108800.0
2012-01-24 11:40:00,24.28,24.31,24.27,24.28,103000.0,17.5072,17.5289,17.5,17.5072,103000.0
2012-01-24 11:45:00,24.28,24.28,24.24,24.24,91200.0,17.5072,17.5072,17.4784,17.4784,91200.0
2012-01-24 11:50:00,24.24,24.25,24.22,24.24,53000.0,17.4784,17.4856,17.464,17.4784,53000.0
2012-01-24 11:55:00,24.23,24.23,24.18,24.22,152600.0,17.4712,17.4712,17.4351,17.464,152600.0
2012-01-24 12:00:00,24.23,24.23,24.2,24.22,82800.0,17.4712,17.4712,17.4496,17.464,82800.0
2012-01-24 12:05:00,24.22,24.23,24.21,24.22,85000.0,17.464,17.4712,17.4568,17.464,85000.0
2012-01-24 12:10:00,24.22,24.23,24.2,24.21,63400.0,17.464,17.4712,17.4496,17.4568,63400.0
2012-01-24 12:15:00,24.21,24.23,24.2,24.21,26400.0,17.4568,17.4712,17.4496,17.4568,26400.0
2012-01-24 12:20:00,24.21,24.23,24.2,24.2,59400.0,17.4568,17.4712,17.4496,17.4496,59400.0
2012-01-24 12:25:00,24.2,24.23,24.2,24.23,26400.0,17.4496,17.4712,17.4496,17.4712,26400.0
2012-01-24 12:30:00,24.23,24.26,24.23,24.26,51000.0,17.4712,17.4928,17.4712,17.4928,51000.0
2012-01-24 12:35:00,24.25,24.28,24.25,24.27,45200.0,17.4856,17.5072,17.4856,17.5,45200.0
2012-01-24 12:40:00,24.27,24.28,24.25,24.27,47800.0,17.5,17.5072,17.4856,17.5,47800.0
2012-01-24 12:45:00,24.28,24.29,24.27,24.29,40000.0,17.5072,17.5144,17.5,17.5144,40000.0
2012-01-24 12:50:00,24.29,24.32,24.29,24.32,55600.0,17.5144,17.5361,17.5144,17.5361,55600.0
2012-01-24 12:55:00,24.32,24.39,24.32,24.36,97800.0,17.5361,17.5866,17.5361,17.5649,97800.0
2012-01-24 13:00:00,24.36,24.37,24.33,24.33,76600.0,17.5649,17.5721,17.5433,17.5433,76600.0
2012-01-24 13:05:00,24.33,24.33,24.32,24.32,42400.0,17.5433,17.5433,17.5361,17.5361,42400.0
2012-01-24 13:10:00,24.33,24.35,24.32,24.33,47600.0,17.5433,17.5577,17.5361,17.5433,47600.0
2012-01-24 13:15:00,24.33,24.34,24.29,24.31,48200.0,17.5433,17.5505,17.5144,17.5289,48200.0
2012-01-24 13:20:00,24.31,24.31,24.29,24.3,40200.0,17.5289,17.5289,17.5144,17.5217,40200.0
2012-01-24 13:25:00,24.29,24.31,24.29,24.3,40400.0,17.5144,17.5289,17.5144,17.5217,40400.0
2012-01-24 13:30:00,24.3,24.31,24.28,24.31,93200.0,17.5217,17.5289,17.5072,17.5289,93200.0
2012-01-24 13:35:00,24.32,24.34,24.3,24.34,188000.0,17.5361,17.5505,17.5217,17.5505,188000.0
2012-01-24 13:40:00,24.34,24.37,24.34,24.36,39200.0,17.5505,17.5721,17.5505,17.5649,39200.0
2012-01-24 13:45:00,24.37,24.43,24.36,24.42,197600.0,17.5721,17.6154,17.5649,17.6082,197600.0
2012-01-24 13:50:00,24.42,24.47,24.41,24.46,231000.0,17.6082,17.6442,17.601,17.637,231000.0
2012-01-24 13:55:00,24.46,24.52,24.44,24.52,191600.0,17.637,17.6803,17.6226,17.6803,191600.0
2012-01-24 14:00:00,24.53,24.53,24.49,24.51,99800.0,17.6875,17.6875,17.6587,17.6731,99800.0
2012-01-24 14:05:00,24.5,24.53,24.5,24.53,71800.0,17.6659,17.6875,17.6659,17.6875,71800.0
2012-01-24 14:10:00,24.53,24.57,24.53,24.57,119800.0,17.6875,17.7163,17.6875,17.7163,119800.0
2012-01-24 14:15:00,24.57,24.6,24.57,24.57,80200.0,17.7163,17.738,17.7163,17.7163,80200.0
2012-01-24 14:20:00,24.57,24.57,24.54,24.56,76200.0,17.7163,17.7163,17.6947,17.7091,76200.0
2012-01-24 14:25:00,24.56,24.59,24.56,24.58,70400.0,17.7091,17.7308,17.7091,17.7236,70400.0
2012-01-24 14:30:00,24.58,24.58,24.56,24.57,50200.0,17.7236,17.7236,17.7091,17.7163,50200.0
2012-01-24 14:35:00,24.56,24.6,24.56,24.58,97600.0,17.7091,17.738,17.7091,17.7236,97600.0
2012-01-24 14:40:00,24.59,24.61,24.58,24.6,148200.0,17.7308,17.7452,17.7236,17.738,148200.0
2012-01-24 14:45:00,24.6,24.61,24.6,24.61,110200.0,17.738,17.7452,17.738,17.7452,110200.0
2012-01-24 14:50:00,24.61,24.61,24.59,24.6,141600.0,17.7452,17.7452,17.7308,17.738,141600.0
2012-01-24 14:55:00,24.6,24.61,24.58,24.58,184600.0,17.738,17.7452,17.7236,17.7236,184600.0
2012-01-24 15:00:00,24.58,24.58,24.57,24.57,67000.0,17.7236,17.7236,17.7163,17.7163,67000.0
2012-01-24 15:05:00,24.56,24.56,24.54,24.55,54800.0,17.7091,17.7091,17.6947,17.7019,54800.0
2012-01-24 15:10:00,24.55,24.59,24.54,24.58,123400.0,17.7019,17.7308,17.6947,17.7236,123400.0
2012-01-24 15:15:00,24.59,24.59,24.56,24.57,41600.0,17.7308,17.7308,17.7091,17.7163,41600.0
2012-01-24 15:20:00,24.57,24.6,24.57,24.58,154400.0,17.7163,17.738,17.7163,17.7236,154400.0
2012-01-24 15:25:00,24.58,24.59,24.54,24.54,240800.0,17.7236,17.7308,17.6947,17.6947,240800.0
2012-01-24 15:30:00,24.54,24.54,24.5,24.53,241200.0,17.6947,17.6947,17.6659,17.6875,241200.0
2012-01-24 15:35:00,24.53,24.54,24.5,24.5,181200.0,17.6875,17.6947,17.6659,17.6659,181200.0
2012-01-24 15:40:00,24.5,24.5,24.48,24.5,126000.0,17.6659,17.6659,17.6514,17.6659,126000.0
2012-01-24 15:45:00,24.5,24.53,24.49,24.5,206800.0,17.6659,17.6875,17.6587,17.6659,206800.0
2012-01-24 15:50:00,24.5,24.52,24.49,24.5,156000.0,17.6659,17.6803,17.6587,17.6659,156000.0
2012-01-24 15:55:00,24.5,24.54,24.49,24.53,383200.0,17.6659,17.6947,17.6587,17.6875,383200.0
2012-01-25 09:30:00,24.39,24.43,24.18,24.29,160400.0,17.5866,17.6154,17.4351,17.5144,160400.0
2012-01-25 09:35:00,24.3,24.3,24.25,24.28,48200.0,17.5217,17.5217,17.4856,17.5072,48200.0
2012-01-25 09:40:00,24.27,24.37,24.25,24.36,57600.0,17.5,17.5721,17.4856,17.5649,57600.0
2012-01-25 09:45:00,24.36,24.41,24.25,24.33,109400.0,17.5649,17.601,17.4856,17.5433,109400.0
2012-01-25 09:50:00,24.32,24.4,24.3,24.35,105400.0,17.5361,17.5938,17.5217,17.5577,105400.0
2012-01-25 09:55:00,24.35,24.35,24.32,24.35,46400.0,17.5577,17.5577,17.5361,17.5577,46400.0
2012-01-25 10:00:00,24.35,24.4,24.32,24.4,139400.0,17.5577,17.5938,17.5361,17.5938,139400.0
2012-01-25 10:05:00,24.4,24.46,24.39,24.45,70000.0,17.5938,17.637,17.5866,17.6298,70000.0
2012-01-25 10:10:00,24.46,24.48,24.43,24.46,184000.0,17.637,17.6514,17.6154,17.637,184000.0
2012-01-25 10:15:00,24.46,24.5,24.45,24.49,80600.0,17.637,17.6659,17.6298,17.6587,80600.0
2012-01-25 10:20:00,24.49,24.5,24.48,24.49,72600.0,17.6587,17.6659,17.6514,17.6587,72600.0
2012-01-25 10:25:00,24.49,24.5,24.47,24.48,32600.0,17.6587,17.6659,17.6442,17.6514,32600.0
2012-01-25 10:30:00,24.48,24.48,24.43,24.43,61600.0,17.6514,17.6514,17.6154,17.6154,61600.0
2012-01-25 10:35:00,24.43,24.44,24.41,24.41,60000.0,17.6154,17.6226,17.601,17.601,60000.0
2012-01-25 10:40:00,24.41,24.42,24.4,24.42,58000.0,17.601,17.6082,17.5938,17.6082,58000.0
2012-01-25 10:45:00,24.42,24.46,24.41,24.43,81000.0,17.6082,17.637,17.601,17.6154,81000.0
2012-01-25 10:50:00,24.43,24.45,24.39,24.4,70600.0,17.6154,17.6298,17.5866,17.5938,70600.0
2012-01-25 10:55:00,24.4,24.4,24.35,24.35,82000.0,17.5938,17.5938,17.5577,17.5577,82000.0
2012-01-25 11:00:00,24.35,24.36,24.35,24.36,48800.0,17.5577,17.5649,17.5577,17.5649,48800.0
2012-01-25 11:05:00,24.36,24.37,24.35,24.35,41200.0,17.5649,17.5721,17.5577,17.5577,41200.0
2012-01-25 11:10:00,24.35,24.37,24.35,24.35,29800.0,17.5577,17.5721,17.5577,17.5577,29800.0
2012-01-25 11:15:00,24.36,24.36,24.33,24.33,47000.0,17.5649,17.5649,17.5433,17.5433,47000.0
2012-01-25 11:20:00,24.34,24.39,24.34,24.38,43600.0,17.5505,17.5866,17.5505,17.5793,43600.0
2012-01-25 11:25:00,24.38,24.39,24.36,24.36,31400.0,17.5793,17.5866,17.5649,17.5649,31400.0
2012-01-25 11:30:00,24.36,24.36,24.35,24.36,37000.0,17.5649,17.5649,17.5577,17.5649,37000.0
2012-01-25 11:35:00,24.37,24.4,24.37,24.4,51800.0,17.5721,17.5938,17.5721,17.5938,51800.0
2012-01-25 11:40:00,24.39,24.4,24.36,24.39,40600.0,17.5866,17.5938,17.5649,17.5866,40600.0
2012-01-25 11:45:00,24.38,24.38,24.36,24.37,20200.0,17.5793,17.5793,17.5649,17.5721,20200.0
2012-01-25 11:50:00,24.38,24.38,24.36,24.36,65800.0,17.5793,17.5793,17.5649,17.5649,65800.0
2012-01-25 11:55:00,24.36,24.38,24.35,24.38,23000.0,17.5649,17.5793,17.5577,17.5793,23000.0
2012-01-25 12:00:00,24.38,24.38,24.35,24.35,25200.0,17.5793,17.5793,17.5577,17.5577,25200.0
2012-01-25 12:05:00,24.35,24.36,24.31,24.32,35000.0,17.5577,17.5649,17.5289,17.5361,35000.0
2012-01-25 12:10:00,24.31,24.35,24.3,24.34,31200.0,17.5289,17.5577,17.5217,17.5505,31200.0
2012-01-25 12:15:00,24.34,24.35,24.34,24.34,15400.0,17.5505,17.5577,17.5505,17.5505,15400.0
2012-01-25 12:20:00,24.34,24.36,24.34,24.36,38200.0,17.5505,17.5649,17.5505,17.5649,38200.0
2012-01-25 12:25:00,24.35,24.45,24.35,24.4,106400.0,17.5577,17.6298,17.5577,17.5938,106400.0
2012-01-25 12:30:00,24.4,24.4,24.34,24.4,101800.0,17.5938,17.5938,17.5505,17.5938,101800.0
2012-01-25 12:35:00,24.41,24.43,24.39,24.4,58400.0,17.601,17.6154,17.5866,17.5938,58400.0
2012-01-25 12:40:00,24.4,24.41,24.35,24.36,132000.0,17.5938,17.601,17.5577,17.5649,132000.0
2012-01-25 12:45:00,24.36,24.36,24.28,24.28,171200.0,17.5649,17.5649,17.5072,17.5072,171200.0
2012-01-25 12:50:00,24.28,24.3,24.21,24.26,198800.0,17.5072,17.5217,17.4568,17.4928,198800.0
2012-01-25 12:55:00,24.27,24.32,24.21,24.25,167200.0,17.5,17.5361,17.4568,17.4856,167200.0
2012-01-25 13:00:00,24.25,24.35,24.25,24.28,126400.0,17.4856,17.5577,17.4856,17.5072,126400.0
2012-01-25 13:05:00,24.28,24.33,24.28,24.32,58400.0,17.5072,17.5433,17.5072,17.5361,58400.0
2012-01-25 13:10:00,24.32,24.34,24.3,24.33,60600.0,17.5361,17.5505,17.5217,17.5433,60600.0
2012-01-25 13:15:00,24.33,24.43,24.33,24.43,64000.0,17.5433,17.6154,17.5433,17.6154,64000.0
2012-01-25 13:20:00,24.43,24.44,24.39,24.39,30800.0,17.6154,17.6226,17.5866,17.5866,30800.0
2012-01-25 13:25:00,24.39,24.42,24.37,24.39,55200.0,17.5866,17.6082,17.5721,17.5866,55200.0
2012-01-25 13:30:00,24.39,24.44,24.38,24.44,83000.0,17.5866,17.6226,17.5793,17.6226,83000.0
2012-01-25 13:35:00,24.44,24.44,24.42,24.44,52000.0,17.6226,17.6226,17.6082,17.6226,52000.0
2012-01-25 13:40:00,24.44,24.45,24.42,24.45,41000.0,17.6226,17.6298,17.6082,17.6298,41000.0
2012-01-25 13:45:00,24.45,24.48,24.42,24.47,71600.0,17.6298,17.6514,17.6082,17.6442,71600.0
2012-01-25 13:50:00,24.47,24.47,24.44,24.47,70400.0,17.6442,17.6442,17.6226,17.6442,70400.0
2012-01-25 13:55:00,24.46,24.5,24.45,24.5,254000.0,17.637,17.6659,17.6298,17.6659,254000.0
2012-01-25 14:00:00,24.5,24.5,24.41,24.42,144200.0,17.6659,17.6659,17.601,17.6082,144200.0
2012-01-25 14:05:00,24.42,24.42,24.36,24.38,83600.0,17.6082,17.6082,17.5649,17.5793,83600.0
2012-01-25 14:10:00,24.38,24.39,24.36,24.36,78400.0,17.5793,17.5866,17.5649,17.5649,78400.0
2012-01-25 14:15:00,24.36,24.36,24.29,24.31,88000.0,17.5649,17.5649,17.5144,17.5289,88000.0
2012-01-25 14:20:00,24.31,24.34,24.28,24.32,122800.0,17.5289,17.5505,17.5072,17.5361,122800.0
2012-01-25 14:25:00,24.32,24.34,24.3,24.33,90600.0,17.5361,17.5505,17.5217,17.5433,90600.0
2012-01-25 14:30:00,24.33,24.38,24.32,24.35,94600.0,17.5433,17.5793,17.5361,17.5577,94600.0
2012-01-25 14:35:00,24.36,24.38,24.32,24.33,75800.0,17.5649,17.5793,17.5361,17.5433,75800.0
2012-01-25 14:40:00,24.33,24.38,24.33,24.36,58600.0,17.5433,17.5793,17.5433,17.5649,58600.0
2012-01-25 14:45:00,24.36,24.45,24.36,24.43,95000.0,17.5649,17.6298,17.5649,17.6154,95000.0
2012-01-25 14:50:00,24.43,24.49,24.42,24.49,73800.0,17.6154,17.6587,17.6082,17.6587,73800.0
2012-01-25 14:55:00,24.49,24.5,24.45,24.47,92200.0,17.6587,17.6659,17.6298,17.6442,92200.0
2012-01-25 15:00:00,24.47,24.47,24.42,24.43,124800.0,17.6442,17.6442,17.6082,17.6154,124800.0
2012-01-25 15:05:00,24.43,24.43,24.38,24.38,72600.0,17.6154,17.6154,17.5793,17.5793,72600.0
2012-01-25 15:10:00,24.38,24.39,24.36,24.38,90800.0,17.5793,17.5866,17.5649,17.5793,90800.0
2012-01-25 15:15:00,24.38,24.39,24.36,24.39,111400.0,17.5793,17.5866,17.5649,17.5866,111400.0
2012-01-25 15:20:00,24.39,24.46,24.38,24.43,160400.0,17.5866,17.637,17.5793,17.6154,160400.0
2012-01-25 15:25:00,24.43,24.47,24.43,24.44,59400.0,17.6154,17.6442,17.6154,17.6226,59400.0
2012-01-25 15:30:00,24.44,24.49,24.44,24.45,240000.0,17.6226,17.6587,17.6226,17.6298,240000.0
2012-01-25 15:35:00,24.45,24.45,24.42,24.43,204800.0,17.6298,17.6298,17.6082,17.6154,204800.0
2012-01-25 15:40:00,24.44,24.5,24.43,24.5,140400.0,17.6226,17.6659,17.6154,17.6659,140400.0
2012-01-25 15:45:00,24.5,24.61,24.5,24.58,270800.0,17.6659,17.7452,17.6659,17.7236,270800.0
2012-01-25 15:50:00,24.58,24.59,24.56,24.56,337400.0,17.7236,17.7308,17.7091,17.7091,337400.0
2012-01-25 15:55:00,24.56,24.59,24.55,24.58,551400.0,17.7091,17.7308,17.7019,17.7236,551400.0
2012-01-26 09:30:00,24.8,24.8,24.71,24.75,228400.0,17.8822,17.8822,17.8173,17.8461,228400.0
2012-01-26 09:35:00,24.75,24.78,24.72,24.76,76600.0,17.8461,17.8678,17.8245,17.8533,76600.0
2012-01-26 09:40:00,24.77,24.77,24.72,24.76,62000.0,17.8606,17.8606,17.8245,17.8533,62000.0
2012-01-26 09:45:00,24.76,24.79,24.73,24.74,142800.0,17.8533,17.875,17.8317,17.8389,142800.0
2012-01-26 09:50:00,24.74,24.77,24.73,24.76,105200.0,17.8389,17.8606,17.8317,17.8533,105200.0
2012-01-26 09:55:00,24.76,24.8,24.76,24.79,95400.0,17.8533,17.8822,17.8533,17.875,95400.0
2012-01-26 10:00:00,24.78,24.79,24.66,24.66,122400.0,17.8678,17.875,17.7812,17.7812,122400.0
2012-01-26 10:05:00,24.66,24.66,24.55,24.56,116400.0,17.7812,17.7812,17.7019,17.7091,116400.0
2012-01-26 10:10:00,24.55,24.56,24.5,24.52,130600.0,17.7019,17.7091,17.6659,17.6803,130600.0
2012-01-26 10:15:00,24.52,24.57,24.51,24.55,150800.0,17.6803,17.7163,17.6731,17.7019,150800.0
2012-01-26 10:20:00,24.55,24.55,24.48,24.49,161400.0,17.7019,17.7019,17.6514,17.6587,161400.0
2012-01-26 10:25:00,24.49,24.5,24.44,24.45,93800.0,17.6587,17.6659,17.6226,17.6298,93800.0
2012-01-26 10:30:00,24.45,24.49,24.42,24.44,209600.0,17.6298,17.6587,17.6082,17.6226,209600.0
2012-01-26 10:35:00,24.44,24.44,24.38,24.39,105000.0,17.6226,17.6226,17.5793,17.5866,105000.0
2012-01-26 10:40:00,24.39,24.39,24.33,24.33,110000.0,17.5866,17.5866,17.5433,17.5433,110000.0
2012-01-26 10:45:00,24.33,24.36,24.29,24.32,106400.0,17.5433,17.5649,17.5144,17.5361,106400.0
2012-01-26 10:50:00,24.32,24.38,24.31,24.38,84400.0,17.5361,17.5793,17.5289,17.5793,84400.0
2012-01-26 10:55:00,24.38,24.4,24.33,24.33,110600.0,17.5793,17.5938,17.5433,17.5433,110600.0
2012-01-26 11:00:00,24.33,24.34,24.31,24.33,76200.0,17.5433,17.5505,17.5289,17.5433,76200.0
2012-01-26 11:05:00,24.33,24.36,24.29,24.29,95600.0,17.5433,17.5649,17.5144,17.5144,95600.0
2012-01-26 11:10:00,24.3,24.35,24.27,24.33,88800.0,17.5217,17.5577,17.5,17.5433,88800.0
2012-01-26 11:15:00,24.33,24.35,24.32,24.33,29600.0,17.5433,17.5577,17.5361,17.5433,29600.0
2012-01-26 11:20:00,24.33,24.35,24.29,24.29,61400.0,17.5433,17.5577,17.5144,17.5144,61400.0
2012-01-26 11:25:00,24.29,24.3,24.27,24.29,60800.0,17.5144,17.5217,17.5,17.5144,60800.0
2012-01-26 11:30:00,24.29,24.32,24.28,24.32,72600.0,17.5144,17.5361,17.5072,17.5361,72600.0
2012-01-26 11:35:00,24.32,24.35,24.31,24.33,98000.0,17.5361,17.5577,17.5289,17.5433,98000.0
2012-01-26 11:40:00,24.33,24.35,24.29,24.29,130200.0,17.5433,17.5577,17.5144,17.5144,130200.0
2012-01-26 11:45:00,24.28,24.32,24.28,24.29,67600.0,17.5072,17.5361,17.5072,17.5144,67600.0
2012-01-26 11:50:00,24.29,24.34,24.29,24.31,50400.0,17.5144,17.5505,17.5144,17.5289,50400.0
2012-01-26 11:55:00,24.31,24.32,24.3,24.32,41800.0,17.5289,17.5361,17.5217,17.5361,41800.0
2012-01-26 12:00:00,24.31,24.32,24.27,24.27,58400.0,17.5289,17.5361,17.5,17.5,58400.0
2012-01-26 12:05:00,24.27,24.28,24.25,24.25,55000.0,17.5,17.5072,17.4856,17.4856,55000.0
2012-01-26 12:10:00,24.25,24.27,24.25,24.25,49400.0,17.4856,17.5,17.4856,17.4856,49400.0
2012-01-26 12:15:00,24.25,24.25,24.2,24.2,83400.0,17.4856,17.4856,17.4496,17.4496,83400.0
2012-01-26 12:20:00,24.2,24.23,24.19,24.23,59600.0,17.4496,17.4712,17.4423,17.4712,59600.0
2012-01-26 12:25:00,24.22,24.27,24.22,24.25,48600.0,17.464,17.5,17.464,17.4856,48600.0
2012-01-26 12:30:00,24.25,24.27,24.24,24.25,47200.0,17.4856,17.5,17.4784,17.4856,47200.0
2012-01-26 12:35:00,24.25,24.27,24.25,24.27,34000.0,17.4856,17.5,17.4856,17.5,34000.0
2012-01-26 12:40:00,24.26,24.28,24.25,24.26,49200.0,17.4928,17.5072,17.4856,17.4928,49200.0
2012-01-26 12:45:00,24.25,24.27,24.25,24.25,37200.0,17.4856,17.5,17.4856,17.4856,37200.0
2012-01-26 12:50:00,24.25,24.3,24.25,24.29,116400.0,17.4856,17.5217,17.4856,17.5144,116400.0
2012-01-26 12:55:00,24.29,24.34,24.29,24.33,65200.0,17.5144,17.5505,17.5144,17.5433,65200.0
2012-01-26 13:00:00,24.33,24.34,24.29,24.31,84800.0,17.5433,17.5505,17.5144,17.5289,84800.0
2012-01-26 13:05:00,24.31,24.32,24.3,24.31,37800.0,17.5289,17.5361,17.5217,17.5289,37800.0
2012-01-26 13:10:00,24.31,24.32,24.3,24.32,69400.0,17.5289,17.5361,17.5217,17.5361,69400.0
2012-01-26 13:15:00,24.32,24.33,24.28,24.28,88400.0,17.5361,17.5433,17.5072,17.5072,88400.0
2012-01-26 13:20:00,24.29,24.31,24.28,24.31,62800.0,17.5144,17.5289,17.5072,17.5289,62800.0
2012-01-26 13:25:00,24.31,24.33,24.31,24.31,46000.0,17.5289,17.5433,17.5289,17.5289,46000.0
2012-01-26 13:30:00,24.31,24.31,24.29,24.29,49800.0,17.5289,17.5289,17.5144,17.5144,49800.0
2012-01-26 13:35:00,24.29,24.29,24.2,24.2,109000.0,17.5144,17.5144,17.4496,17.4496,109000.0
2012-01-26 13:40:00,24.2,24.21,24.15,24.17,98000.0,17.4496,17.4568,17.4135,17.4279,98000.0
2012-01-26 13:45:00,24.17,24.24,24.17,24.24,61800.0,17.4279,17.4784,17.4279,17.4784,61800.0
2012-01-26 13:50:00,24.24,24.27,24.22,24.25,89200.0,17.4784,17.5,17.464,17.4856,89200.0
2012-01-26 13:55:00,24.25,24.26,24.24,24.25,72200.0,17.4856,17.4928,17.4784,17.4856,72200.0
2012-01-26 14:00:00,24.25,24.28,24.24,24.28,65200.0,17.4856,17.5072,17.4784,17.5072,65200.0
2012-01-26 14:05:00,24.28,24.35,24.28,24.34,64000.0,17.5072,17.5577,17.5072,17.5505,64000.0
2012-01-26 14:10:00,24.34,24.35,24.32,24.34,89200.0,17.5505,17.5577,17.5361,17.5505,89200.0
2012-01-26 14:15:00,24.34,24.34,24.26,24.3,82600.0,17.5505,17.5505,17.4928,17.5217,82600.0
2012-01-26 14:20:00,24.3,24.3,24.24,24.27,113200.0,17.5217,17.5217,17.4784,17.5,113200.0
2012-01-26 14:25:00,24.27,24.31,24.25,24.28,73000.0,17.5,17.5289,17.4856,17.5072,73000.0
2012-01-26 14:30:00,24.28,24.33,24.28,24.32,56200.0,17.5072,17.5433,17.5072,17.5361,56200.0
2012-01-26 14:35:00,24.32,24.33,24.3,24.31,117000.0,17.5361,17.5433,17.5217,17.5289,117000.0
2012-01-26 14:40:00,24.31,24.33,24.3,24.33,82000.0,17.5289,17.5433,17.5217,17.5433,82000.0
2012-01-26 14:45:00,24.34,24.37,24.32,24.35,115600.0,17.5505,17.5721,17.5361,17.5577,115600.0
2012-01-26 14:50:00,24.35,24.38,24.35,24.35,45200.0,17.5577,17.5793,17.5577,17.5577,45200.0
2012-01-26 14:55:00,24.35,24.35,24.29,24.31,301400.0,17.5577,17.5577,17.5144,17.5289,301400.0
2012-01-26 15:00:00,24.31,24.33,24.27,24.32,375000.0,17.5289,17.5433,17.5,17.5361,375000.0
2012-01-26 15:05:00,24.32,24.35,24.3,24.31,97600.0,17.5361,17.5577,17.5217,17.5289,97600.0
2012-01-26 15:10:00,24.32,24.35,24.32,24.34,109000.0,17.5361,17.5577,17.5361,17.5505,109000.0
2012-01-26 15:15:00,24.34,24.36,24.29,24.31,220400.0,17.5505,17.5649,17.5144,17.5289,220400.0
2012-01-26 15:20:00,24.31,24.31,24.27,24.27,86600.0,17.5289,17.5289,17.5,17.5,86600.0
2012-01-26 15:25:00,24.28,24.29,24.22,24.23,88000.0,17.5072,17.5144,17.464,17.4712,88000.0
2012-01-26 15:30:00,24.23,24.34,24.23,24.33,102600.0,17.4712,17.5505,17.4712,17.5433,102600.0
2012-01-26 15:35:00,24.33,24.34,24.31,24.34,98200.0,17.5433,17.5505,17.5289,17.5505,98200.0
2012-01-26 15:40:00,24.34,24.37,24.33,24.37,99600.0,17.5505,17.5721,17.5433,17.5721,99600.0
2012-01-26 15:45:00,24.38,24.4,24.36,24.4,174000.0,17.5793,17.5938,17.5649,17.5938,174000.0
2012-01-26 15:50:00,24.4,24.4,24.36,24.36,207400.0,17.5938,17.5938,17.5649,17.5649,207400.0
2012-01-26 15:55:00,24.36,24.41,24.34,24.4,600800.0,17.5649,17.601,17.5505,17.5938,600800.0
2012-01-27 09:30:00,24.23,24.27,24.14,24.27,153400.0,17.4712,17.5,17.4063,17.5,153400.0
2012-01-27 09:35:00,24.25,24.4,24.25,24.4,105400.0,17.4856,17.5938,17.4856,17.5938,105400.0
2012-01-27 09:40:00,24.41,24.5,24.39,24.5,91600.0,17.601,17.6659,17.5866,17.6659,91600.0
2012-01-27 09:45:00,24.5,24.56,24.43,24.45,187200.0,17.6659,17.7091,17.6154,17.6298,187200.0
2012-01-27 09:50:00,24.46,24.5,24.43,24.49,100600.0,17.637,17.6659,17.6154,17.6587,100600.0
2012-01-27 09:55:00,24.49,24.5,24.4,24.42,160600.0,17.6587,17.6659,17.5938,17.6082,160600.0
2012-01-27 10:00:00,24.41,24.41,24.28,24.28,157200.0,17.601,17.601,17.5072,17.5072,157200.0
2012-01-27 10:05:00,24.28,24.29,24.25,24.28,130600.0,17.5072,17.5144,17.4856,17.5072,130600.0
2012-01-27 10:10:00,24.28,24.31,24.25,24.31,145200.0,17.5072,17.5289,17.4856,17.5289,145200.0
2012-01-27 10:15:00,24.31,24.35,24.3,24.33,137600.0,17.5289,17.5577,17.5217,17.5433,137600.0
2012-01-27 10:20:00,24.33,24.39,24.33,24.36,225200.0,17.5433,17.5866,17.5433,17.5649,225200.0
2012-01-27 10:25:00,24.36,24.36,24.33,24.36,108800.0,17.5649,17.5649,17.5433,17.5649,108800.0
2012-01-27 10:30:00,24.36,24.36,24.31,24.32,108000.0,17.5649,17.5649,17.5289,17.5361,108000.0
2012-01-27 10:35:00,24.31,24.33,24.29,24.32,86400.0,17.5289,17.5433,17.5144,17.5361,86400.0
2012-01-27 10:40:00,24.31,24.35,24.31,24.35,90000.0,17.5289,17.5577,17.5289,17.5577,90000.0
2012-01-27 10:45:00,24.35,24.35,24.3,24.35,64600.0,17.5577,17.5577,17.5217,17.5577,64600.0
2012-01-27 10:50:00,24.34,24.38,24.34,24.36,59200.0,17.5505,17.5793,17.5505,17.5649,59200.0
2012-01-27 10:55:00,24.36,24.4,24.34,24.4,75200.0,17.5649,17.5938,17.5505,17.5938,75200.0
2012-01-27 11:00:00,24.4,24.43,24.36,24.37,110600.0,17.5938,17.6154,17.5649,17.5721,110600.0
2012-01-27 11:05:00,24.38,24.4,24.37,24.39,52400.0,17.5793,17.5938,17.5721,17.5866,52400.0
2012-01-27 11:10:00,24.38,24.39,24.35,24.36,62200.0,17.5793,17.5866,17.5577,17.5649,62200.0
2012-01-27 11:15:00,24.36,24.4,24.36,24.38,96800.0,17.5649,17.5938,17.5649,17.5793,96800.0
2012-01-27 11:20:00,24.37,24.39,24.33,24.33,64800.0,17.5721,17.5866,17.5433,17.5433,64800.0
2012-01-27 11:25:00,24.33,24.35,24.33,24.34,56800.0,17.5433,17.5577,17.5433,17.5505,56800.0
2012-01-27 11:30:00,24.34,24.35,24.33,24.33,69000.0,17.5505,17.5577,17.5433,17.5433,69000.0
2012-01-27 11:35:00,24.32,24.32,24.28,24.29,61800.0,17.5361,17.5361,17.5072,17.5144,61800.0
2012-01-27 11:40:00,24.29,24.29,24.25,24.27,94200.0,17.5144,17.5144,17.4856,17.5,94200.0
2012-01-27 11:45:00,24.26,24.31,24.25,24.25,111000.0,17.4928,17.5289,17.4856,17.4856,111000.0
2012-01-27 11:50:00,24.25,24.31,24.25,24.31,63200.0,17.4856,17.5289,17.4856,17.5289,63200.0
2012-01-27 11:55:00,24.31,24.36,24.31,24.33,55400.0,17.5289,17.5649,17.5289,17.5433,55400.0
2012-01-27 12:00:00,24.32,24.36,24.32,24.35,57800.0,17.5361,17.5649,17.5361,17.5577,57800.0
2012-01-27 12:05:00,24.35,24.36,24.3,24.31,67800.0,17.5577,17.5649,17.5217,17.5289,67800.0
2012-01-27 12:10:00,24.32,24.32,24.28,24.3,40600.0,17.5361,17.5361,17.5072,17.5217,40600.0
2012-01-27 12:15:00,24.3,24.31,24.27,24.31,57200.0,17.5217,17.5289,17.5,17.5289,57200.0
2012-01-27 12:20:00,24.3,24.33,24.3,24.31,26200.0,17.5217,17.5433,17.5217,17.5289,26200.0
2012-01-27 12:25:00,24.32,24.32,24.31,24.31,36000.0,17.5361,17.5361,17.5289,17.5289,36000.0
2012-01-27 12:30:00,24.3,24.31,24.28,24.31,83200.0,17.5217,17.5289,17.5072,17.5289,83200.0
2012-01-27 12:35:00,24.3,24.35,24.3,24.34,85000.0,17.5217,17.5577,17.5217,17.5505,85000.0
2012-01-27 12:40:00,24.33,24.35,24.33,24.33,56800.0,17.5433,17.5577,17.5433,17.5433,56800.0
2012-01-27 12:45:00,24.33,24.35,24.33,24.34,90000.0,17.5433,17.5577,17.5433,17.5505,90000.0
2012-01-27 12:50:00,24.33,24.33,24.3,24.31,73600.0,17.5433,17.5433,17.5217,17.5289,73600.0
2012-01-27 12:55:00,24.31,24.34,24.27,24.29,113400.0,17.5289,17.5505,17.5,17.5144,113400.0
2012-01-27 13:00:00,24.29,24.32,24.27,24.31,65400.0,17.5144,17.5361,17.5,17.5289,65400.0
2012-01-27 13:05:00,24.31,24.31,24.28,24.31,38800.0,17.5289,17.5289,17.5072,17.5289,38800.0
2012-01-27 13:10:00,24.32,24.34,24.3,24.32,67800.0,17.5361,17.5505,17.5217,17.5361,67800.0
2012-01-27 13:15:00,24.32,24.36,24.32,24.34,164800.0,17.5361,17.5649,17.5361,17.5505,164800.0
2012-01-27 13:20:00,24.34,24.35,24.3,24.31,54400.0,17.5505,17.5577,17.5217,17.5289,54400.0
2012-01-27 13:25:00,24.31,24.35,24.31,24.32,88200.0,17.5289,17.5577,17.5289,17.5361,88200.0
2012-01-27 13:30:00,24.32,24.35,24.32,24.35,63800.0,17.5361,17.5577,17.5361,17.5577,63800.0
2012-01-27 13:35:00,24.35,24.38,24.35,24.36,70800.0,17.5577,17.5793,17.5577,17.5649,70800.0
2012-01-27 13:40:00,24.36,24.37,24.35,24.35,55400.0,17.5649,17.5721,17.5577,17.5577,55400.0
2012-01-27 13:45:00,24.35,24.36,24.35,24.36,64000.0,17.5577,17.5649,17.5577,17.5649,64000.0
2012-01-27 13:50:00,24.36,24.41,24.36,24.38,107000.0,17.5649,17.601,17.5649,17.5793,107000.0
2012-01-27 13:55:00,24.39,24.39,24.34,24.36,46400.0,17.5866,17.5866,17.5505,17.5649,46400.0
2012-01-27 14:00:00,24.36,24.39,24.35,24.35,62800.0,17.5649,17.5866,17.5577,17.5577,62800.0
2012-01-27 14:05:00,24.35,24.36,24.34,24.36,53200.0,17.5577,17.5649,17.5505,17.5649,53200.0
2012-01-27 14:10:00,24.36,24.37,24.36,24.36,31400.0,17.5649,17.5721,17.5649,17.5649,31400.0
2012-01-27 14:15:00,24.36,24.36,24.33,24.34,98400.0,17.5649,17.5649,17.5433,17.5505,98400.0
2012-01-27 14:20:00,24.33,24.36,24.32,24.35,70000.0,17.5433,17.5649,17.5361,17.5577,70000.0
2012-01-27 14:25:00,24.34,24.38,24.34,24.36,50400.0,17.5505,17.5793,17.5505,17.5649,50400.0
2012-01-27 14:30:00,24.37,24.41,24.37,24.4,73200.0,17.5721,17.601,17.5721,17.5938,73200.0
2012-01-27 14:35:00,24.4,24.42,24.4,24.41,132400.0,17.5938,17.6082,17.5938,17.601,132400.0
2012-01-27 14:40:00,24.42,24.44,24.41,24.43,92800.0,17.6082,17.6226,17.601,17.6154,92800.0
2012-01-27 14:45:00,24.43,24.45,24.42,24.45,64000.0,17.6154,17.6298,17.6082,17.6298,64000.0
2012-01-27 14:50:00,24.45,24.5,24.44,24.5,94400.0,17.6298,17.6659,17.6226,17.6659,94400.0
2012-01-27 14:55:00,24.5,24.57,24.49,24.57,135600.0,17.6659,17.7163,17.6587,17.7163,135600.0
2012-01-27 15:00:00,24.57,24.57,24.5,24.52,126200.0,17.7163,17.7163,17.6659,17.6803,126200.0
2012-01-27 15:05:00,24.51,24.53,24.5,24.52,75200.0,17.6731,17.6875,17.6659,17.6803,75200.0
2012-01-27 15:10:00,24.52,24.56,24.51,24.56,58000.0,17.6803,17.7091,17.6731,17.7091,58000.0
2012-01-27 15:15:00,24.55,24.59,24.55,24.59,101600.0,17.7019,17.7308,17.7019,17.7308,101600.0
2012-01-27 15:20:00,24.58,24.63,24.58,24.6,165000.0,17.7236,17.7596,17.7236,17.738,165000.0
2012-01-27 15:25:00,24.59,24.64,24.58,24.63,102200.0,17.7308,17.7668,17.7236,17.7596,102200.0
2012-01-27 15:30:00,24.63,24.63,24.55,24.56,115200.0,17.7596,17.7596,17.7019,17.7091,115200.0
2012-01-27 15:35:00,24.55,24.57,24.53,24.57,144200.0,17.7019,17.7163,17.6875,17.7163,144200.0
2012-01-27 15:40:00,24.57,24.58,24.53,24.58,153400.0,17.7163,17.7236,17.6875,17.7236,153400.0
2012-01-27 15:45:00,24.58,24.59,24.54,24.57,181000.0,17.7236,17.7308,17.6947,17.7163,181000.0
2012-01-27 15:50:00,24.57,24.61,24.56,24.61,165400.0,17.7163,17.7452,17.7091,17.7452,165400.0
2012-01-27 15:55:00,24.6,24.6,24.53,24.53,291600.0,17.738,17.738,17.6875,17.6875,291600.0
2012-01-30 09:30:00,24.28,24.28,24.18,24.19,149400.0,17.5072,17.5072,17.4351,17.4423,149400.0
2012-01-30 09:35:00,24.2,24.2,24.01,24.03,222800.0,17.4496,17.4496,17.3126,17.327,222800.0
2012-01-30 09:40:00,24.02,24.13,24.0,24.09,63800.0,17.3198,17.3991,17.3053,17.3702,63800.0
2012-01-30 09:45:00,24.09,24.17,24.06,24.14,261600.0,17.3702,17.4279,17.3486,17.4063,261600.0
2012-01-30 09:50:00,24.14,24.15,24.07,24.08,221400.0,17.4063,17.4135,17.3558,17.363,221400.0
2012-01-30 09:55:00,24.08,24.11,24.06,24.06,198400.0,17.363,17.3847,17.3486,17.3486,198400.0
2012-01-30 10:00:00,24.06,24.07,23.98,24.0,133400.0,17.3486,17.3558,17.2909,17.3053,133400.0
2012-01-30 10:05:00,24.0,24.0,23.93,23.98,107400.0,17.3053,17.3053,17.2549,17.2909,107400.0
2012-01-30 10:10:00,23.98,23.98,23.92,23.93,124000.0,17.2909,17.2909,17.2477,17.2549,124000.0
2012-01-30 10:15:00,23.94,23.95,23.91,23.91,100000.0,17.2621,17.2693,17.2404,17.2404,100000.0
2012-01-30 10:20:00,23.91,23.92,23.89,23.91,206200.0,17.2404,17.2477,17.226,17.2404,206200.0
2012-01-30 10:25:00,23.91,23.92,23.84,23.86,136600.0,17.2404,17.2477,17.19,17.2044,136600.0
2012-01-30 10:30:00,23.86,23.93,23.86,23.9,122800.0,17.2044,17.2549,17.2044,17.2332,122800.0
2012-01-30 10:35:00,23.9,23.94,23.9,23.92,448800.0,17.2332,17.2621,17.2332,17.2477,448800.0
2012-01-30 10:40:00,23.92,23.95,23.9,23.92,114600.0,17.2477,17.2693,17.2332,17.2477,114600.0
2012-01-30 10:45:00,23.92,23.93,23.91,23.92,162200.0,17.2477,17.2549,17.2404,17.2477,162200.0
2012-01-30 10:50:00,23.92,23.97,23.91,23.91,119200.0,17.2477,17.2837,17.2404,17.2404,119200.0
2012-01-30 10:55:00,23.91,23.93,23.91,23.93,74600.0,17.2404,17.2549,17.2404,17.2549,74600.0
2012-01-30 11:00:00,23.93,23.98,23.93,23.97,303800.0,17.2549,17.2909,17.2549,17.2837,303800.0
2012-01-30 11:05:00,23.97,23.99,23.96,23.99,62200.0,17.2837,17.2981,17.2765,17.2981,62200.0
2012-01-30 11:10:00,23.99,24.0,23.97,23.99,85800.0,17.2981,17.3053,17.2837,17.2981,85800.0
2012-01-30 11:15:00,23.99,23.99,23.95,23.97,97800.0,17.2981,17.2981,17.2693,17.2837,97800.0
2012-01-30 11:20:00,23.97,23.98,23.97,23.98,69000.0,17.2837,17.2909,17.2837,17.2909,69000.0
2012-01-30 11:25:00,23.98,23.99,23.97,23.99,70200.0,17.2909,17.2981,17.2837,17.2981,70200.0
2012-01-30 11:30:00,23.99,24.0,23.98,23.99,76000.0,17.2981,17.3053,17.2909,17.2981,76000.0
2012-01-30 11:35:00,23.99,24.0,23.98,23.99,111200.0,17.2981,17.3053,17.2909,17.2981,111200.0
2012-01-30 11:40:00,23.99,24.0,23.96,23.97,98400.0,17.2981,17.3053,17.2765,17.2837,98400.0
2012-01-30 11:45:00,23.97,23.97,23.93,23.94,121800.0,17.2837,17.2837,17.2549,17.2621,121800.0
2012-01-30 11:50:00,23.94,23.96,23.93,23.94,71000.0,17.2621,17.2765,17.2549,17.2621,71000.0
2012-01-30 11:55:00,23.94,23.95,23.92,23.93,63600.0,17.2621,17.2693,17.2477,17.2549,63600.0
2012-01-30 12:00:00,23.93,23.96,23.93,23.96,65400.0,17.2549,17.2765,17.2549,17.2765,65400.0
2012-01-30 12:05:00,23.95,23.97,23.93,23.95,120200.0,17.2693,17.2837,17.2549,17.2693,120200.0
2012-01-30 12:10:00,23.95,23.98,23.95,23.96,40600.0,17.2693,17.2909,17.2693,17.2765,40600.0
2012-01-30 12:15:00,23.97,24.0,23.97,23.99,37800.0,17.2837,17.3053,17.2837,17.2981,37800.0
2012-01-30 12:20:00,23.99,24.0,23.98,24.0,77600.0,17.2981,17.3053,17.2909,17.3053,77600.0
2012-01-30 12:25:00,24.0,24.03,24.0,24.02,63800.0,17.3053,17.327,17.3053,17.3198,63800.0
2012-01-30 12:30:00,24.02,24.09,24.02,24.04,121000.0,17.3198,17.3702,17.3198,17.3342,121000.0
2012-01-30 12:35:00,24.04,24.05,24.02,24.05,53400.0,17.3342,17.3414,17.3198,17.3414,53400.0
2012-01-30 12:40:00,24.04,24.05,24.04,24.05,57000.0,17.3342,17.3414,17.3342,17.3414,57000.0
2012-01-30 12:45:00,24.04,24.08,24.03,24.07,86800.0,17.3342,17.363,17.327,17.3558,86800.0
2012-01-30 12:50:00,24.07,24.09,24.07,24.09,45600.0,17.3558,17.3702,17.3558,17.3702,45600.0
2012-01-30 12:55:00,24.09,24.15,24.09,24.14,61800.0,17.3702,17.4135,17.3702,17.4063,61800.0
2012-01-30 13:00:00,24.14,24.16,24.13,24.15,84600.0,17.4063,17.4207,17.3991,17.4135,84600.0
2012-01-30 13:05:00,24.15,24.15,24.13,24.13,64800.0,17.4135,17.4135,17.3991,17.3991,64800.0
2012-01-30 13:10:00,24.13,24.14,24.09,24.1,66600.0,17.3991,17.4063,17.3702,17.3774,66600.0
2012-01-30 13:15:00,24.1,24.11,24.08,24.1,41600.0,17.3774,17.3847,17.363,17.3774,41600.0
2012-01-30 13:20:00,24.1,24.14,24.1,24.13,120400.0,17.3774,17.4063,17.3774,17.3991,120400.0
2012-01-30 13:25:00,24.13,24.13,24.1,24.13,62800.0,17.3991,17.3991,17.3774,17.3991,62800.0
2012-01-30 13:30:00,24.13,24.13,24.1,24.11,59000.0,17.3991,17.3991,17.3774,17.3847,59000.0
2012-01-30 13:35:00,24.11,24.13,24.1,24.11,71200.0,17.3847,17.3991,17.3774,17.3847,71200.0
2012-01-30 13:40:00,24.11,24.14,24.11,24.11,57400.0,17.3847,17.4063,17.3847,17.3847,57400.0
2012-01-30 13:45:00,24.11,24.13,24.1,24.11,133000.0,17.3847,17.3991,17.3774,17.3847,133000.0
2012-01-30 13:50:00,24.11,24.12,24.09,24.11,60800.0,17.3847,17.3919,17.3702,17.3847,60800.0
2012-01-30 13:55:00,24.11,24.14,24.1,24.12,43600.0,17.3847,17.4063,17.3774,17.3919,43600.0
2012-01-30 14:00:00,24.12,24.13,24.11,24.11,257000.0,17.3919,17.3991,17.3847,17.3847,257000.0
2012-01-30 14:05:00,24.11,24.15,24.1,24.13,135800.0,17.3847,17.4135,17.3774,17.3991,135800.0
2012-01-30 14:10:00,24.13,24.18,24.13,24.15,97400.0,17.3991,17.4351,17.3991,17.4135,97400.0
2012-01-30 14:15:00,24.15,24.17,24.15,24.17,43400.0,17.4135,17.4279,17.4135,17.4279,43400.0
2012-01-30 14:20:00,24.17,24.17,24.14,24.16,83400.0,17.4279,17.4279,17.4063,17.4207,83400.0
2012-01-30 14:25:00,24.16,24.18,24.15,24.18,29800.0,17.4207,17.4351,17.4135,17.4351,29800.0
2012-01-30 14:30:00,24.18,24.21,24.18,24.2,32000.0,17.4351,17.4568,17.4351,17.4496,32000.0
2012-01-30 14:35:00,24.21,24.24,24.19,24.24,75800.0,17.4568,17.4784,17.4423,17.4784,75800.0
2012-01-30 14:40:00,24.24,24.25,24.24,24.25,39800.0,17.4784,17.4856,17.4784,17.4856,39800.0
2012-01-30 14:45:00,24.25,24.25,24.21,24.21,59000.0,17.4856,17.4856,17.4568,17.4568,59000.0
2012-01-30 14:50:00,24.22,24.23,24.18,24.18,44800.0,17.464,17.4712,17.4351,17.4351,44800.0
2012-01-30 14:55:00,24.18,24.19,24.18,24.18,76800.0,17.4351,17.4423,17.4351,17.4351,76800.0
2012-01-30 15:00:00,24.18,24.2,24.14,24.14,89400.0,17.4351,17.4496,17.4063,17.4063,89400.0
2012-01-30 15:05:00,24.14,24.18,24.14,24.16,35000.0,17.4063,17.4351,17.4063,17.4207,35000.0
2012-01-30 15:10:00,24.16,24.21,24.16,24.21,51800.0,17.4207,17.4568,17.4207,17.4568,51800.0
2012-01-30 15:15:00,24.21,24.24,24.21,24.21,48400.0,17.4568,17.4784,17.4568,17.4568,48400.0
2012-01-30 15:20:00,24.21,24.25,24.2,24.25,44600.0,17.4568,17.4856,17.4496,17.4856,44600.0
2012-01-30 15:25:00,24.25,24.25,24.22,24.24,147400.0,17.4856,17.4856,17.464,17.4784,147400.0
2012-01-30 15:30:00,24.24,24.31,24.24,24.25,153600.0,17.4784,17.5289,17.4784,17.4856,153600.0
2012-01-30 15:35:00,24.25,24.25,24.21,24.23,122000.0,17.4856,17.4856,17.4568,17.4712,122000.0
2012-01-30 15:40:00,24.24,24.24,24.17,24.18,155400.0,17.4784,17.4784,17.4279,17.4351,155400.0
2012-01-30 15:45:00,24.18,24.22,24.16,24.21,267000.0,17.4351,17.464,17.4207,17.4568,267000.0
2012-01-30 15:50:00,24.22,24.24,24.2,24.21,108600.0,17.464,17.4784,17.4496,17.4568,108600.0
2012-01-30 15:55:00,24.21,24.23,24.2,24.21,313000.0,17.4568,17.4712,17.4496,17.4568,313000.0
2012-01-31 09:30:00,24.57,24.62,24.41,24.61,233400.0,17.7163,17.7524,17.601,17.7452,233400.0
2012-01-31 09:35:00,24.62,24.63,24.54,24.57,100600.0,17.7524,17.7596,17.6947,17.7163,100600.0
2012-01-31 09:40:00,24.57,24.57,24.48,24.48,94600.0,17.7163,17.7163,17.6514,17.6514,94600.0
2012-01-31 09:45:00,24.47,24.48,24.38,24.42,121200.0,17.6442,17.6514,17.5793,17.6082,121200.0
2012-01-31 09:50:00,24.42,24.47,24.38,24.41,249800.0,17.6082,17.6442,17.5793,17.601,249800.0
2012-01-31 09:55:00,24.41,24.45,24.36,24.43,143400.0,17.601,17.6298,17.5649,17.6154,143400.0
2012-01-31 10:00:00,24.43,24.45,24.33,24.37,189000.0,17.6154,17.6298,17.5433,17.5721,189000.0
2012-01-31 10:05:00,24.37,24.4,24.32,24.32,162400.0,17.5721,17.5938,17.5361,17.5361,162400.0
2012-01-31 10:10:00,24.33,24.41,24.32,24.39,96200.0,17.5433,17.601,17.5361,17.5866,96200.0
2012-01-31 10:15:00,24.38,24.44,24.36,24.38,82000.0,17.5793,17.6226,17.5649,17.5793,82000.0
2012-01-31 10:20:00,24.38,24.45,24.38,24.43,64200.0,17.5793,17.6298,17.5793,17.6154,64200.0
2012-01-31 10:25:00,24.43,24.44,24.39,24.39,53400.0,17.6154,17.6226,17.5866,17.5866,53400.0
2012-01-31 10:30:00,24.39,24.42,24.37,24.42,38400.0,17.5866,17.6082,17.5721,17.6082,38400.0
2012-01-31 10:35:00,24.41,24.42,24.3,24.31,138600.0,17.601,17.6082,17.5217,17.5289,138600.0
2012-01-31 10:40:00,24.31,24.36,24.29,24.36,49000.0,17.5289,17.5649,17.5144,17.5649,49000.0
2012-01-31 10:45:00,24.36,24.36,24.29,24.31,97400.0,17.5649,17.5649,17.5144,17.5289,97400.0
2012-01-31 10:50:00,24.3,24.3,24.25,24.25,52400.0,17.5217,17.5217,17.4856,17.4856,52400.0
2012-01-31 10:55:00,24.26,24.27,24.23,24.27,49800.0,17.4928,17.5,17.4712,17.5,49800.0
2012-01-31 11:00:00,24.27,24.28,24.22,24.22,53200.0,17.5,17.5072,17.464,17.464,53200.0
2012-01-31 11:05:00,24.22,24.24,24.2,24.23,75400.0,17.464,17.4784,17.4496,17.4712,75400.0
2012-01-31 11:10:00,24.23,24.23,24.18,24.18,103200.0,17.4712,17.4712,17.4351,17.4351,103200.0
2012-01-31 11:15:00,24.18,24.2,24.17,24.18,56400.0,17.4351,17.4496,17.4279,17.4351,56400.0
2012-01-31 11:20:00,24.18,24.18,24.14,24.16,80200.0,17.4351,17.4351,17.4063,17.4207,80200.0
2012-01-31 11:25:00,24.15,24.18,24.11,24.14,76400.0,17.4135,17.4351,17.3847,17.4063,76400.0
2012-01-31 11:30:00,24.14,24.14,24.09,24.11,68000.0,17.4063,17.4063,17.3702,17.3847,68000.0
2012-01-31 11:35:00,24.11,24.15,24.09,24.11,51200.0,17.3847,17.4135,17.3702,17.3847,51200.0
2012-01-31 11:40:00,24.12,24.13,24.1,24.11,44400.0,17.3919,17.3991,17.3774,17.3847,44400.0
2012-01-31 11:45:00,24.11,24.15,24.09,24.1,64200.0,17.3847,17.4135,17.3702,17.3774,64200.0
2012-01-31 11:50:00,24.09,24.15,24.08,24.09,35000.0,17.3702,17.4135,17.363,17.3702,35000.0
2012-01-31 11:55:00,24.09,24.11,24.08,24.11,148400.0,17.3702,17.3847,17.363,17.3847,148400.0
2012-01-31 12:00:00,24.1,24.11,24.09,24.11,179400.0,17.3774,17.3847,17.3702,17.3847,179400.0
2012-01-31 12:05:00,24.11,24.14,24.1,24.13,49000.0,17.3847,17.4063,17.3774,17.3991,49000.0
2012-01-31 12:10:00,24.14,24.17,24.13,24.16,52800.0,17.4063,17.4279,17.3991,17.4207,52800.0
2012-01-31 12:15:00,24.16,24.24,24.15,24.24,68600.0,17.4207,17.4784,17.4135,17.4784,68600.0
2012-01-31 12:20:00,24.24,24.28,24.23,24.25,41800.0,17.4784,17.5072,17.4712,17.4856,41800.0
2012-01-31 12:25:00,24.25,24.3,24.25,24.28,40400.0,17.4856,17.5217,17.4856,17.5072,40400.0
2012-01-31 12:30:00,24.28,24.31,24.28,24.3,50400.0,17.5072,17.5289,17.5072,17.5217,50400.0
2012-01-31 12:35:00,24.3,24.32,24.29,24.31,69200.0,17.5217,17.5361,17.5144,17.5289,69200.0
2012-01-31 12:40:00,24.31,24.31,24.27,24.28,80400.0,17.5289,17.5289,17.5,17.5072,80400.0
2012-01-31 12:45:00,24.28,24.29,24.27,24.27,47000.0,17.5072,17.5144,17.5,17.5,47000.0
2012-01-31 12:50:00,24.27,24.3,24.25,24.3,78200.0,17.5,17.5217,17.4856,17.5217,78200.0
2012-01-31 12:55:00,24.3,24.31,24.3,24.3,37200.0,17.5217,17.5289,17.5217,17.5217,37200.0
2012-01-31 13:00:00,24.3,24.34,24.3,24.33,27000.0,17.5217,17.5505,17.5217,17.5433,27000.0
2012-01-31 13:05:00,24.34,24.35,24.33,24.33,52200.0,17.5505,17.5577,17.5433,17.5433,52200.0
2012-01-31 13:10:00,24.34,24.35,24.33,24.34,76600.0,17.5505,17.5577,17.5433,17.5505,76600.0
2012-01-31 13:15:00,24.35,24.38,24.34,24.38,49000.0,17.5577,17.5793,17.5505,17.5793,49000.0
2012-01-31 13:20:00,24.38,24.41,24.38,24.41,26200.0,17.5793,17.601,17.5793,17.601,26200.0
2012-01-31 13:25:00,24.41,24.41,24.38,24.38,37200.0,17.601,17.601,17.5793,17.5793,37200.0
2012-01-31 13:30:00,24.39,24.39,24.36,24.38,47400.0,17.5866,17.5866,17.5649,17.5793,47400.0
2012-01-31 13:35:00,24.38,24.4,24.36,24.38,147000.0,17.5793,17.5938,17.5649,17.5793,147000.0
2012-01-31 13:40:00,24.38,24.4,24.36,24.39,51400.0,17.5793,17.5938,17.5649,17.5866,51400.0
2012-01-31 13:45:00,24.39,24.4,24.36,24.36,34400.0,17.5866,17.5938,17.5649,17.5649,34400.0
2012-01-31 13:50:00,24.36,24.38,24.35,24.38,55000.0,17.5649,17.5793,17.5577,17.5793,55000.0
2012-01-31 13:55:00,24.38,24.41,24.36,24.38,43600.0,17.5793,17.601,17.5649,17.5793,43600.0
2012-01-31 14:00:00,24.39,24.39,24.34,24.34,163800.0,17.5866,17.5866,17.5505,17.5505,163800.0
2012-01-31 14:05:00,24.35,24.35,24.3,24.3,105800.0,17.5577,17.5577,17.5217,17.5217,105800.0
2012-01-31 14:10:00,24.3,24.33,24.29,24.29,190800.0,17.5217,17.5433,17.5144,17.5144,190800.0
2012-01-31 14:15:00,24.29,24.29,24.23,24.24,223400.0,17.5144,17.5144,17.4712,17.4784,223400.0
2012-01-31 14:20:00,24.24,24.26,24.19,24.2,137600.0,17.4784,17.4928,17.4423,17.4496,137600.0
2012-01-31 14:25:00,24.2,24.24,24.18,24.18,100800.0,17.4496,17.4784,17.4351,17.4351,100800.0
2012-01-31 14:30:00,24.18,24.2,24.16,24.18,104400.0,17.4351,17.4496,17.4207,17.4351,104400.0
2012-01-31 14:35:00,24.18,24.21,24.17,24.21,59600.0,17.4351,17.4568,17.4279,17.4568,59600.0
2012-01-31 14:40:00,24.21,24.21,24.16,24.16,67600.0,17.4568,17.4568,17.4207,17.4207,67600.0
2012-01-31 14:45:00,24.16,24.17,24.15,24.16,64600.0,17.4207,17.4279,17.4135,17.4207,64600.0
2012-01-31 14:50:00,24.16,24.21,24.14,24.21,75800.0,17.4207,17.4568,17.4063,17.4568,75800.0
2012-01-31 14:55:00,24.21,24.23,24.21,24.22,50000.0,17.4568,17.4712,17.4568,17.464,50000.0
2012-01-31 15:00:00,24.22,24.22,24.2,24.2,61400.0,17.464,17.464,17.4496,17.4496,61400.0
2012-01-31 15:05:00,24.2,24.27,24.2,24.27,104000.0,17.4496,17.5,17.4496,17.5,104000.0
2012-01-31 15:10:00,24.27,24.3,24.23,24.29,199800.0,17.5,17.5217,17.4712,17.5144,199800.0
2012-01-31 15:15:00,24.29,24.29,24.25,24.27,178200.0,17.5144,17.5144,17.4856,17.5,178200.0
2012-01-31 15:20:00,24.27,24.28,24.23,24.25,70800.0,17.5,17.5072,17.4712,17.4856,70800.0
2012-01-31 15:25:00,24.25,24.27,24.25,24.25,116800.0,17.4856,17.5,17.4856,17.4856,116800.0
2012-01-31 15:30:00,24.25,24.25,24.21,24.21,138600.0,17.4856,17.4856,17.4568,17.4568,138600.0
2012-01-31 15:35:00,24.21,24.25,24.2,24.25,117200.0,17.4568,17.4856,17.4496,17.4856,117200.0
2012-01-31 15:40:00,24.25,24.27,24.23,24.24,181800.0,17.4856,17.5,17.4712,17.4784,181800.0
2012-01-31 15:45:00,24.24,24.24,24.21,24.21,188600.0,17.4784,17.4784,17.4568,17.4568,188600.0
2012-01-31 15:50:00,24.21,24.21,24.14,24.15,371400.0,17.4568,17.4568,17.4063,17.4135,371400.0
2012-01-31 15:55:00,24.14,24.17,24.07,24.08,1355600.0,17.4063,17.4279,17.3558,17.363,1355600.0
2012-02-01 09:30:00,24.1,24.28,23.75,23.84,608600.0,17.3774,17.5072,17.1251,17.19,608600.0
2012-02-01 09:35:00,23.84,23.97,23.78,23.8,239800.0,17.19,17.2837,17.1467,17.1611,239800.0
2012-02-01 09:40:00,23.8,23.81,23.41,23.56,547200.0,17.1611,17.1683,16.8799,16.9881,547200.0
2012-02-01 09:45:00,23.56,23.59,23.4,23.41,301800.0,16.9881,17.0097,16.8727,16.8799,301800.0
2012-02-01 09:50:00,23.41,23.5,23.33,23.35,477200.0,16.8799,16.9448,16.8222,16.8367,477200.0
2012-02-01 09:55:00,23.35,23.53,23.29,23.46,436800.0,16.8367,16.9664,16.7934,16.916,436800.0
2012-02-01 10:00:00,23.47,23.5,23.33,23.39,297200.0,16.9232,16.9448,16.8222,16.8655,297200.0
2012-02-01 10:05:00,23.39,23.55,23.37,23.54,243600.0,16.8655,16.9809,16.8511,16.9737,243600.0
2012-02-01 10:10:00,23.55,23.56,23.33,23.43,371400.0,16.9809,16.9881,16.8222,16.8943,371400.0
2012-02-01 10:15:00,23.43,23.51,23.39,23.41,284800.0,16.8943,16.952,16.8655,16.8799,284800.0
2012-02-01 10:20:00,23.41,23.45,23.36,23.39,171200.0,16.8799,16.9088,16.8439,16.8655,171200.0
2012-02-01 10:25:00,23.38,23.47,23.38,23.47,361200.0,16.8583,16.9232,16.8583,16.9232,361200.0
2012-02-01 10:30:00,23.46,23.52,23.44,23.45,412800.0,16.916,16.9592,16.9015,16.9088,412800.0
2012-02-01 10:35:00,23.45,23.5,23.42,23.43,148800.0,16.9088,16.9448,16.8871,16.8943,148800.0
2012-02-01 10:40:00,23.43,23.47,23.42,23.42,207400.0,16.8943,16.9232,16.8871,16.8871,207400.0
2012-02-01 10:45:00,23.42,23.47,23.38,23.46,270200.0,16.8871,16.9232,16.8583,16.916,270200.0
2012-02-01 10:50:00,23.46,23.49,23.4,23.4,286000.0,16.916,16.9376,16.8727,16.8727,286000.0
2012-02-01 10:55:00,23.4,23.46,23.36,23.45,535200.0,16.8727,16.916,16.8439,16.9088,535200.0
2012-02-01 11:00:00,23.45,23.54,23.44,23.52,404600.0,16.9088,16.9737,16.9015,16.9592,404600.0
2012-02-01 11:05:00,23.52,23.71,23.52,23.63,504000.0,16.9592,17.0962,16.9592,17.0385,504000.0
2012-02-01 11:10:00,23.63,23.75,23.63,23.7,335600.0,17.0385,17.1251,17.0385,17.089,335600.0
2012-02-01 11:15:00,23.7,23.71,23.65,23.71,218400.0,17.089,17.0962,17.053,17.0962,218400.0
2012-02-01 11:20:00,23.71,23.71,23.67,23.7,160400.0,17.0962,17.0962,17.0674,17.089,160400.0
2012-02-01 11:25:00,23.7,23.76,23.7,23.75,378200.0,17.089,17.1323,17.089,17.1251,378200.0
2012-02-01 11:30:00,23.76,23.86,23.75,23.82,235400.0,17.1323,17.2044,17.1251,17.1755,235400.0
2012-02-01 11:35:00,23.83,23.93,23.81,23.93,181800.0,17.1828,17.2549,17.1683,17.2549,181800.0
2012-02-01 11:40:00,23.93,23.99,23.93,23.99,117000.0,17.2549,17.2981,17.2549,17.2981,117000.0
2012-02-01 11:45:00,23.98,24.01,23.96,23.97,123000.0,17.2909,17.3126,17.2765,17.2837,123000.0
2012-02-01 11:50:00,23.97,24.0,23.86,23.88,198400.0,17.2837,17.3053,17.2044,17.2188,198400.0
2012-02-01 11:55:00,23.88,23.89,23.8,23.83,73400.0,17.2188,17.226,17.1611,17.1828,73400.0
2012-02-01 12:00:00,23.83,23.86,23.82,23.85,62400.0,17.1828,17.2044,17.1755,17.1972,62400.0
2012-02-01 12:05:00,23.85,23.88,23.83,23.83,285800.0,17.1972,17.2188,17.1828,17.1828,285800.0
2012-02-01 12:10:00,23.83,23.86,23.82,23.83,40000.0,17.1828,17.2044,17.1755,17.1828,40000.0
2012-02-01 12:15:00,23.83,23.93,23.83,23.9,199000.0,17.1828,17.2549,17.1828,17.2332,199000.0
2012-02-01 12:20:00,23.9,23.96,23.9,23.95,76600.0,17.2332,17.2765,17.2332,17.2693,76600.0
2012-02-01 12:25:00,23.95,24.05,23.92,23.98,288400.0,17.2693,17.3414,17.2477,17.2909,288400.0
2012-02-01 12:30:00,23.98,24.03,23.96,24.02,221800.0,17.2909,17.327,17.2765,17.3198,221800.0
2012-02-01 12:35:00,24.02,24.06,24.01,24.04,118000.0,17.3198,17.3486,17.3126,17.3342,118000.0
2012-02-01 12:40:00,24.04,24.05,24.02,24.04,43400.0,17.3342,17.3414,17.3198,17.3342,43400.0
2012-02-01 12:45:00,24.05,24.11,24.05,24.1,141000.0,17.3414,17.3847,17.3414,17.3774,141000.0
2012-02-01 12:50:00,24.1,24.13,24.08,24.13,97400.0,17.3774,17.3991,17.363,17.3991,97400.0
2012-02-01 12:55:00,24.13,24.15,24.11,24.14,71800.0,17.3991,17.4135,17.3847,17.4063,71800.0
2012-02-01 13:00:00,24.14,24.18,24.14,24.16,60000.0,17.4063,17.4351,17.4063,17.4207,60000.0
2012-02-01 13:05:00,24.16,24.17,24.08,24.08,227200.0,17.4207,17.4279,17.363,17.363,227200.0
2012-02-01 13:10:00,24.09,24.11,24.07,24.1,106800.0,17.3702,17.3847,17.3558,17.3774,106800.0
2012-02-01 13:15:00,24.1,24.11,24.07,24.09,48000.0,17.3774,17.3847,17.3558,17.3702,48000.0
2012-02-01 13:20:00,24.1,24.11,24.07,24.07,44800.0,17.3774,17.3847,17.3558,17.3558,44800.0
2012-02-01 13:25:00,24.07,24.08,24.02,24.02,47000.0,17.3558,17.363,17.3198,17.3198,47000.0
2012-02-01 13:30:00,24.02,24.05,24.02,24.03,50800.0,17.3198,17.3414,17.3198,17.327,50800.0
2012-02-01 13:35:00,24.03,24.11,24.03,24.09,78800.0,17.327,17.3847,17.327,17.3702,78800.0
2012-02-01 13:40:00,24.09,24.09,24.03,24.04,108800.0,17.3702,17.3702,17.327,17.3342,108800.0
2012-02-01 13:45:00,24.03,24.09,24.03,24.06,109000.0,17.327,17.3702,17.327,17.3486,109000.0
2012-02-01 13:50:00,24.06,24.11,24.06,24.1,238200.0,17.3486,17.3847,17.3486,17.3774,238200.0
2012-02-01 13:55:00,24.1,24.15,24.1,24.14,160600.0,17.3774,17.4135,17.3774,17.4063,160600.0
2012-02-01 14:00:00,24.14,24.17,24.13,24.15,124200.0,17.4063,17.4279,17.3991,17.4135,124200.0
2012-02-01 14:05:00,24.14,24.15,24.1,24.1,161800.0,17.4063,17.4135,17.3774,17.3774,161800.0
2012-02-01 14:10:00,24.1,24.1,24.09,24.1,98400.0,17.3774,17.3774,17.3702,17.3774,98400.0
2012-02-01 14:15:00,24.1,24.18,24.1,24.18,216800.0,17.3774,17.4351,17.3774,17.4351,216800.0
2012-02-01 14:20:00,24.18,24.19,24.15,24.15,108400.0,17.4351,17.4423,17.4135,17.4135,108400.0
2012-02-01 14:25:00,24.15,24.24,24.14,24.24,168600.0,17.4135,17.4784,17.4063,17.4784,168600.0
2012-02-01 14:30:00,24.24,24.25,24.24,24.25,119000.0,17.4784,17.4856,17.4784,17.4856,119000.0
2012-02-01 14:35:00,24.25,24.35,24.24,24.35,171800.0,17.4856,17.5577,17.4784,17.5577,171800.0
2012-02-01 14:40:00,24.35,24.43,24.32,24.33,297600.0,17.5577,17.6154,17.5361,17.5433,297600.0
2012-02-01 14:45:00,24.33,24.33,24.22,24.24,121400.0,17.5433,17.5433,17.464,17.4784,121400.0
2012-02-01 14:50:00,24.24,24.28,24.22,24.28,91800.0,17.4784,17.5072,17.464,17.5072,91800.0
2012-02-01 14:55:00,24.28,24.28,24.23,24.23,55800.0,17.5072,17.5072,17.4712,17.4712,55800.0
2012-02-01 15:00:00,24.23,24.25,24.23,24.24,110400.0,17.4712,17.4856,17.4712,17.4784,110400.0
2012-02-01 15:05:00,24.24,24.27,24.2,24.27,118200.0,17.4784,17.5,17.4496,17.5,118200.0
2012-02-01 15:10:00,24.27,24.27,24.2,24.22,168400.0,17.5,17.5,17.4496,17.464,168400.0
2012-02-01 15:15:00,24.22,24.22,24.19,24.2,235000.0,17.464,17.464,17.4423,17.4496,235000.0
2012-02-01 15:20:00,24.2,24.21,24.14,24.14,242600.0,17.4496,17.4568,17.4063,17.4063,242600.0
2012-02-01 15:25:00,24.14,24.15,24.13,24.14,209800.0,17.4063,17.4135,17.3991,17.4063,209800.0
2012-02-01 15:30:00,24.14,24.14,24.07,24.07,258000.0,17.4063,17.4063,17.3558,17.3558,258000.0
2012-02-01 15:35:00,24.07,24.17,24.07,24.17,232200.0,17.3558,17.4279,17.3558,17.4279,232200.0
2012-02-01 15:40:00,24.17,24.22,24.15,24.18,334000.0,17.4279,17.464,17.4135,17.4351,334000.0
2012-02-01 15:45:00,24.18,24.19,24.14,24.18,551400.0,17.4351,17.4423,17.4063,17.4351,551400.0
2012-02-01 15:50:00,24.18,24.2,24.11,24.11,666000.0,17.4351,17.4496,17.3847,17.3847,666000.0
2012-02-01 15:55:00,24.11,24.16,24.08,24.12,947600.0,17.3847,17.4207,17.363,17.3919,947600.0
2012-02-02 09:30:00,24.25,24.25,24.13,24.14,167600.0,17.4856,17.4856,17.3991,17.4063,167600.0
2012-02-02 09:35:00,24.16,24.16,24.02,24.03,128200.0,17.4207,17.4207,17.3198,17.327,128200.0
2012-02-02 09:40:00,24.04,24.06,24.02,24.05,63000.0,17.3342,17.3486,17.3198,17.3414,63000.0
2012-02-02 09:45:00,24.05,24.08,24.02,24.04,274400.0,17.3414,17.363,17.3198,17.3342,274400.0
2012-02-02 09:50:00,24.04,24.06,24.01,24.04,160200.0,17.3342,17.3486,17.3126,17.3342,160200.0
2012-02-02 09:55:00,24.03,24.04,23.95,23.98,255600.0,17.327,17.3342,17.2693,17.2909,255600.0
2012-02-02 10:00:00,23.98,23.98,23.88,23.89,205400.0,17.2909,17.2909,17.2188,17.226,205400.0
2012-02-02 10:05:00,23.89,24.0,23.89,24.0,98000.0,17.226,17.3053,17.226,17.3053,98000.0
2012-02-02 10:10:00,24.0,24.04,23.99,24.03,91800.0,17.3053,17.3342,17.2981,17.327,91800.0
2012-02-02 10:15:00,24.03,24.06,24.03,24.06,81800.0,17.327,17.3486,17.327,17.3486,81800.0
2012-02-02 10:20:00,24.06,24.11,24.05,24.11,109600.0,17.3486,17.3847,17.3414,17.3847,109600.0
2012-02-02 10:25:00,24.11,24.13,24.11,24.12,113400.0,17.3847,17.3991,17.3847,17.3919,113400.0
2012-02-02 10:30:00,24.12,24.13,24.1,24.11,90800.0,17.3919,17.3991,17.3774,17.3847,90800.0
2012-02-02 10:35:00,24.11,24.13,24.11,24.13,59200.0,17.3847,17.3991,17.3847,17.3991,59200.0
2012-02-02 10:40:00,24.12,24.18,24.12,24.16,88200.0,17.3919,17.4351,17.3919,17.4207,88200.0
2012-02-02 10:45:00,24.17,24.22,24.17,24.22,46000.0,17.4279,17.464,17.4279,17.464,46000.0
2012-02-02 10:50:00,24.22,24.25,24.19,24.2,83000.0,17.464,17.4856,17.4423,17.4496,83000.0
2012-02-02 10:55:00,24.2,24.24,24.2,24.24,98600.0,17.4496,17.4784,17.4496,17.4784,98600.0
2012-02-02 11:00:00,24.24,24.28,24.24,24.28,182800.0,17.4784,17.5072,17.4784,17.5072,182800.0
2012-02-02 11:05:00,24.28,24.28,24.27,24.27,79000.0,17.5072,17.5072,17.5,17.5,79000.0
2012-02-02 11:10:00,24.27,24.28,24.26,24.27,74800.0,17.5,17.5072,17.4928,17.5,74800.0
2012-02-02 11:15:00,24.27,24.3,24.27,24.3,73000.0,17.5,17.5217,17.5,17.5217,73000.0
2012-02-02 11:20:00,24.3,24.32,24.29,24.32,69600.0,17.5217,17.5361,17.5144,17.5361,69600.0
2012-02-02 11:25:00,24.31,24.31,24.3,24.3,76800.0,17.5289,17.5289,17.5217,17.5217,76800.0
2012-02-02 11:30:00,24.3,24.31,24.24,24.25,137000.0,17.5217,17.5289,17.4784,17.4856,137000.0
2012-02-02 11:35:00,24.25,24.26,24.24,24.26,229400.0,17.4856,17.4928,17.4784,17.4928,229400.0
2012-02-02 11:40:00,24.26,24.26,24.25,24.25,48000.0,17.4928,17.4928,17.4856,17.4856,48000.0
2012-02-02 11:45:00,24.25,24.27,24.25,24.27,48600.0,17.4856,17.5,17.4856,17.5,48600.0
2012-02-02 11:50:00,24.27,24.28,24.25,24.25,26600.0,17.5,17.5072,17.4856,17.4856,26600.0
2012-02-02 11:55:00,24.25,24.27,24.25,24.26,31000.0,17.4856,17.5,17.4856,17.4928,31000.0
2012-02-02 12:00:00,24.26,24.28,24.25,24.27,33400.0,17.4928,17.5072,17.4856,17.5,33400.0
2012-02-02 12:05:00,24.26,24.27,24.25,24.26,42800.0,17.4928,17.5,17.4856,17.4928,42800.0
2012-02-02 12:10:00,24.26,24.27,24.25,24.25,45000.0,17.4928,17.5,17.4856,17.4856,45000.0
2012-02-02 12:15:00,24.25,24.25,24.24,24.25,98600.0,17.4856,17.4856,17.4784,17.4856,98600.0
2012-02-02 12:20:00,24.25,24.28,24.25,24.26,56600.0,17.4856,17.5072,17.4856,17.4928,56600.0
2012-02-02 12:25:00,24.27,24.3,24.26,24.29,56400.0,17.5,17.5217,17.4928,17.5144,56400.0
2012-02-02 12:30:00,24.29,24.31,24.27,24.27,62400.0,17.5144,17.5289,17.5,17.5,62400.0
2012-02-02 12:35:00,24.27,24.28,24.23,24.25,46200.0,17.5,17.5072,17.4712,17.4856,46200.0
2012-02-02 12:40:00,24.25,24.28,24.24,24.28,50200.0,17.4856,17.5072,17.4784,17.5072,50200.0
2012-02-02 12:45:00,24.28,24.31,24.28,24.3,43200.0,17.5072,17.5289,17.5072,17.5217,43200.0
2012-02-02 12:50:00,24.3,24.3,24.27,24.27,16200.0,17.5217,17.5217,17.5,17.5,16200.0
2012-02-02 12:55:00,24.27,24.31,24.27,24.31,33800.0,17.5,17.5289,17.5,17.5289,33800.0
2012-02-02 13:00:00,24.31,24.31,24.29,24.29,25600.0,17.5289,17.5289,17.5144,17.5144,25600.0
2012-02-02 13:05:00,24.29,24.31,24.29,24.31,28200.0,17.5144,17.5289,17.5144,17.5289,28200.0
2012-02-02 13:10:00,24.31,24.32,24.31,24.31,32800.0,17.5289,17.5361,17.5289,17.5289,32800.0
2012-02-02 13:15:00,24.31,24.33,24.3,24.33,21800.0,17.5289,17.5433,17.5217,17.5433,21800.0
2012-02-02 13:20:00,24.33,24.33,24.29,24.29,22000.0,17.5433,17.5433,17.5144,17.5144,22000.0
2012-02-02 13:25:00,24.29,24.29,24.27,24.29,73200.0,17.5144,17.5144,17.5,17.5144,73200.0
2012-02-02 13:30:00,24.29,24.31,24.28,24.29,66200.0,17.5144,17.5289,17.5072,17.5144,66200.0
2012-02-02 13:35:00,24.29,24.31,24.29,24.3,19200.0,17.5144,17.5289,17.5144,17.5217,19200.0
2012-02-02 13:40:00,24.3,24.32,24.3,24.31,46800.0,17.5217,17.5361,17.5217,17.5289,46800.0
2012-02-02 13:45:00,24.31,24.33,24.31,24.33,37400.0,17.5289,17.5433,17.5289,17.5433,37400.0
2012-02-02 13:50:00,24.33,24.33,24.31,24.31,40000.0,17.5433,17.5433,17.5289,17.5289,40000.0
2012-02-02 13:55:00,24.31,24.34,24.31,24.31,21600.0,17.5289,17.5505,17.5289,17.5289,21600.0
2012-02-02 14:00:00,24.32,24.32,24.31,24.32,35800.0,17.5361,17.5361,17.5289,17.5361,35800.0
2012-02-02 14:05:00,24.32,24.34,24.32,24.33,32200.0,17.5361,17.5505,17.5361,17.5433,32200.0
2012-02-02 14:10:00,24.33,24.33,24.29,24.31,32200.0,17.5433,17.5433,17.5144,17.5289,32200.0
2012-02-02 14:15:00,24.3,24.31,24.28,24.29,43000.0,17.5217,17.5289,17.5072,17.5144,43000.0
2012-02-02 14:20:00,24.29,24.32,24.28,24.31,94600.0,17.5144,17.5361,17.5072,17.5289,94600.0
2012-02-02 14:25:00,24.31,24.32,24.29,24.31,36000.0,17.5289,17.5361,17.5144,17.5289,36000.0
2012-02-02 14:30:00,24.31,24.32,24.31,24.32,39000.0,17.5289,17.5361,17.5289,17.5361,39000.0
2012-02-02 14:35:00,24.32,24.32,24.28,24.28,62400.0,17.5361,17.5361,17.5072,17.5072,62400.0
2012-02-02 14:40:00,24.28,24.29,24.25,24.28,71600.0,17.5072,17.5144,17.4856,17.5072,71600.0
2012-02-02 14:45:00,24.28,24.29,24.25,24.27,47800.0,17.5072,17.5144,17.4856,17.5,47800.0
2012-02-02 14:50:00,24.26,24.26,24.22,24.23,72800.0,17.4928,17.4928,17.464,17.4712,72800.0
2012-02-02 14:55:00,24.23,24.25,24.22,24.24,52200.0,17.4712,17.4856,17.464,17.4784,52200.0
2012-02-02 15:00:00,24.24,24.25,24.22,24.24,84200.0,17.4784,17.4856,17.464,17.4784,84200.0
2012-02-02 15:05:00,24.24,24.25,24.22,24.22,62200.0,17.4784,17.4856,17.464,17.464,62200.0
2012-02-02 15:10:00,24.22,24.25,24.22,24.25,59600.0,17.464,17.4856,17.464,17.4856,59600.0
2012-02-02 15:15:00,24.25,24.25,24.23,24.23,37800.0,17.4856,17.4856,17.4712,17.4712,37800.0
2012-02-02 15:20:00,24.23,24.25,24.22,24.25,36600.0,17.4712,17.4856,17.464,17.4856,36600.0
2012-02-02 15:25:00,24.24,24.26,24.24,24.24,70000.0,17.4784,17.4928,17.4784,17.4784,70000.0
2012-02-02 15:30:00,24.24,24.24,24.21,24.22,81000.0,17.4784,17.4784,17.4568,17.464,81000.0
2012-02-02 15:35:00,24.22,24.25,24.22,24.25,106600.0,17.464,17.4856,17.464,17.4856,106600.0
2012-02-02 15:40:00,24.24,24.25,24.23,24.24,102400.0,17.4784,17.4856,17.4712,17.4784,102400.0
2012-02-02 15:45:00,24.25,24.25,24.2,24.2,124400.0,17.4856,17.4856,17.4496,17.4496,124400.0
2012-02-02 15:50:00,24.2,24.21,24.18,24.2,166000.0,17.4496,17.4568,17.4351,17.4496,166000.0
2012-02-02 15:55:00,24.2,24.24,24.2,24.23,242200.0,17.4496,17.4784,17.4496,17.4712,242200.0
2012-02-03 09:30:00,24.57,24.7,24.56,24.67,137000.0,17.7163,17.8101,17.7091,17.7884,137000.0
2012-02-03 09:35:00,24.68,24.77,24.64,24.64,141600.0,17.7957,17.8606,17.7668,17.7668,141600.0
2012-02-03 09:40:00,24.64,24.67,24.48,24.56,142400.0,17.7668,17.7884,17.6514,17.7091,142400.0
2012-02-03 09:45:00,24.56,24.67,24.56,24.67,120200.0,17.7091,17.7884,17.7091,17.7884,120200.0
2012-02-03 09:50:00,24.66,24.71,24.66,24.71,169000.0,17.7812,17.8173,17.7812,17.8173,169000.0
2012-02-03 09:55:00,24.71,24.75,24.71,24.75,176000.0,17.8173,17.8461,17.8173,17.8461,176000.0
2012-02-03 10:00:00,24.75,24.84,24.75,24.83,168000.0,17.8461,17.911,17.8461,17.9038,168000.0
2012-02-03 10:05:00,24.83,24.91,24.82,24.91,75200.0,17.9038,17.9615,17.8966,17.9615,75200.0
2012-02-03 10:10:00,24.91,24.98,24.9,24.97,248400.0,17.9615,18.012,17.9543,18.0048,248400.0
2012-02-03 10:15:00,24.98,25.05,24.95,25.02,559800.0,18.012,18.0624,17.9903,18.0408,559800.0
2012-02-03 10:20:00,25.02,25.11,25.01,25.1,222200.0,18.0408,18.1057,18.0336,18.0985,222200.0
2012-02-03 10:25:00,25.1,25.12,25.09,25.11,264400.0,18.0985,18.1129,18.0913,18.1057,264400.0
2012-02-03 10:30:00,25.11,25.12,25.1,25.1,75800.0,18.1057,18.1129,18.0985,18.0985,75800.0
2012-02-03 10:35:00,25.1,25.11,25.07,25.1,117000.0,18.0985,18.1057,18.0769,18.0985,117000.0
2012-02-03 10:40:00,25.1,25.1,25.04,25.07,137800.0,18.0985,18.0985,18.0552,18.0769,137800.0
2012-02-03 10:45:00,25.08,25.08,25.03,25.04,82200.0,18.0841,18.0841,18.048,18.0552,82200.0
2012-02-03 10:50:00,25.05,25.07,25.02,25.02,90600.0,18.0624,18.0769,18.0408,18.0408,90600.0
2012-02-03 10:55:00,25.02,25.05,25.0,25.04,125400.0,18.0408,18.0624,18.0264,18.0552,125400.0
2012-02-03 11:00:00,25.03,25.04,25.01,25.03,151800.0,18.048,18.0552,18.0336,18.048,151800.0
2012-02-03 11:05:00,25.02,25.03,25.0,25.02,66200.0,18.0408,18.048,18.0264,18.0408,66200.0
2012-02-03 11:10:00,25.02,25.06,25.02,25.03,73600.0,18.0408,18.0697,18.0408,18.048,73600.0
2012-02-03 11:15:00,25.04,25.05,25.03,25.04,61800.0,18.0552,18.0624,18.048,18.0552,61800.0
2012-02-03 11:20:00,25.04,25.08,25.04,25.08,47600.0,18.0552,18.0841,18.0552,18.0841,47600.0
2012-02-03 11:25:00,25.08,25.1,25.06,25.1,80600.0,18.0841,18.0985,18.0697,18.0985,80600.0
2012-02-03 11:30:00,25.1,25.11,25.09,25.11,89200.0,18.0985,18.1057,18.0913,18.1057,89200.0
2012-02-03 11:35:00,25.11,25.11,25.07,25.07,69800.0,18.1057,18.1057,18.0769,18.0769,69800.0
2012-02-03 11:40:00,25.08,25.11,25.07,25.11,79000.0,18.0841,18.1057,18.0769,18.1057,79000.0
2012-02-03 11:45:00,25.11,25.12,25.1,25.11,86000.0,18.1057,18.1129,18.0985,18.1057,86000.0
2012-02-03 11:50:00,25.11,25.11,25.08,25.11,265200.0,18.1057,18.1057,18.0841,18.1057,265200.0
2012-02-03 11:55:00,25.11,25.11,25.09,25.1,74200.0,18.1057,18.1057,18.0913,18.0985,74200.0
2012-02-03 12:00:00,25.11,25.12,25.08,25.11,86000.0,18.1057,18.1129,18.0841,18.1057,86000.0
2012-02-03 12:05:00,25.11,25.11,25.09,25.1,32200.0,18.1057,18.1057,18.0913,18.0985,32200.0
2012-02-03 12:10:00,25.11,25.11,25.08,25.08,37200.0,18.1057,18.1057,18.0841,18.0841,37200.0
2012-02-03 12:15:00,25.08,25.09,25.06,25.06,51200.0,18.0841,18.0913,18.0697,18.0697,51200.0
2012-02-03 12:20:00,25.07,25.07,25.04,25.07,69600.0,18.0769,18.0769,18.0552,18.0769,69600.0
2012-02-03 12:25:00,25.07,25.07,25.03,25.04,41400.0,18.0769,18.0769,18.048,18.0552,41400.0
2012-02-03 12:30:00,25.04,25.05,25.0,25.0,122600.0,18.0552,18.0624,18.0264,18.0264,122600.0
2012-02-03 12:35:00,25.0,25.02,24.96,25.02,102400.0,18.0264,18.0408,17.9976,18.0408,102400.0
2012-02-03 12:40:00,25.02,25.06,25.02,25.06,72200.0,18.0408,18.0697,18.0408,18.0697,72200.0
2012-02-03 12:45:00,25.05,25.06,25.02,25.04,125600.0,18.0624,18.0697,18.0408,18.0552,125600.0
2012-02-03 12:50:00,25.04,25.07,25.04,25.06,113400.0,18.0552,18.0769,18.0552,18.0697,113400.0
2012-02-03 12:55:00,25.06,25.09,25.06,25.09,49400.0,18.0697,18.0913,18.0697,18.0913,49400.0
2012-02-03 13:00:00,25.09,25.12,25.08,25.11,119600.0,18.0913,18.1129,18.0841,18.1057,119600.0
2012-02-03 13:05:00,25.11,25.15,25.1,25.14,93400.0,18.1057,18.1346,18.0985,18.1273,93400.0
2012-02-03 13:10:00,25.14,25.16,25.13,25.16,99600.0,18.1273,18.1418,18.1201,18.1418,99600.0
2012-02-03 13:15:00,25.16,25.17,25.14,25.15,59000.0,18.1418,18.149,18.1273,18.1346,59000.0
2012-02-03 13:20:00,25.15,25.16,25.13,25.14,29400.0,18.1346,18.1418,18.1201,18.1273,29400.0
2012-02-03 13:25:00,25.14,25.15,25.13,25.14,49200.0,18.1273,18.1346,18.1201,18.1273,49200.0
2012-02-03 13:30:00,25.14,25.14,25.11,25.11,57200.0,18.1273,18.1273,18.1057,18.1057,57200.0
2012-02-03 13:35:00,25.11,25.11,25.1,25.1,22800.0,18.1057,18.1057,18.0985,18.0985,22800.0
2012-02-03 13:40:00,25.1,25.1,25.07,25.07,46000.0,18.0985,18.0985,18.0769,18.0769,46000.0
2012-02-03 13:45:00,25.07,25.07,25.06,25.06,26000.0,18.0769,18.0769,18.0697,18.0697,26000.0
2012-02-03 13:50:00,25.07,25.07,25.05,25.06,42800.0,18.0769,18.0769,18.0624,18.0697,42800.0
2012-02-03 13:55:00,25.06,25.07,25.05,25.05,39000.0,18.0697,18.0769,18.0624,18.0624,39000.0
2012-02-03 14:00:00,25.05,25.06,25.05,25.05,30400.0,18.0624,18.0697,18.0624,18.0624,30400.0
2012-02-03 14:05:00,25.05,25.05,25.0,25.01,32000.0,18.0624,18.0624,18.0264,18.0336,32000.0
2012-02-03 14:10:00,25.02,25.02,24.99,25.0,31000.0,18.0408,18.0408,18.0192,18.0264,31000.0
2012-02-03 14:15:00,25.0,25.0,24.99,25.0,46400.0,18.0264,18.0264,18.0192,18.0264,46400.0
2012-02-03 14:20:00,25.0,25.0,24.96,24.97,41600.0,18.0264,18.0264,17.9976,18.0048,41600.0
2012-02-03 14:25:00,24.97,24.97,24.95,24.96,53000.0,18.0048,18.0048,17.9903,17.9976,53000.0
2012-02-03 14:30:00,24.96,24.96,24.93,24.93,41000.0,17.9976,17.9976,17.9759,17.9759,41000.0
2012-02-03 14:35:00,24.93,24.93,24.9,24.9,43400.0,17.9759,17.9759,17.9543,17.9543,43400.0
2012-02-03 14:40:00,24.9,24.92,24.89,24.9,45000.0,17.9543,17.9687,17.9471,17.9543,45000.0
2012-02-03 14:45:00,24.9,24.91,24.88,24.91,43600.0,17.9543,17.9615,17.9399,17.9615,43600.0
2012-02-03 14:50:00,24.91,24.92,24.89,24.9,53600.0,17.9615,17.9687,17.9471,17.9543,53600.0
2012-02-03 14:55:00,24.9,25.02,24.9,25.0,261600.0,17.9543,18.0408,17.9543,18.0264,261600.0
2012-02-03 15:00:00,25.0,25.0,24.98,24.99,70200.0,18.0264,18.0264,18.012,18.0192,70200.0
2012-02-03 15:05:00,24.99,25.0,24.98,24.98,76200.0,18.0192,18.0264,18.012,18.012,76200.0
2012-02-03 15:10:00,24.98,25.0,24.97,24.98,51200.0,18.012,18.0264,18.0048,18.012,51200.0
2012-02-03 15:15:00,24.98,24.99,24.97,24.99,42600.0,18.012,18.0192,18.0048,18.0192,42600.0
2012-02-03 15:20:00,24.99,24.99,24.97,24.98,47600.0,18.0192,18.0192,18.0048,18.012,47600.0
2012-02-03 15:25:00,24.98,25.0,24.97,25.0,52000.0,18.012,18.0264,18.0048,18.0264,52000.0
2012-02-03 15:30:00,25.0,25.0,24.98,24.99,250200.0,18.0264,18.0264,18.012,18.0192,250200.0
2012-02-03 15:35:00,24.99,24.99,24.95,24.96,78200.0,18.0192,18.0192,17.9903,17.9976,78200.0
2012-02-03 15:40:00,24.96,24.97,24.93,24.95,146800.0,17.9976,18.0048,17.9759,17.9903,146800.0
2012-02-03 15:45:00,24.95,24.99,24.94,24.95,241400.0,17.9903,18.0192,17.9831,17.9903,241400.0
2012-02-03 15:50:00,24.95,24.95,24.92,24.92,272000.0,17.9903,17.9903,17.9687,17.9687,272000.0
2012-02-03 15:55:00,24.92,25.0,24.92,24.99,872200.0,17.9687,18.0264,17.9687,18.0192,872200.0
2012-02-06 09:30:00,24.78,24.84,24.75,24.77,151200.0,17.8678,17.911,17.8461,17.8606,151200.0
2012-02-06 09:35:00,24.77,24.82,24.68,24.82,56200.0,17.8606,17.8966,17.7957,17.8966,56200.0
2012-02-06 09:40:00,24.82,24.82,24.67,24.67,80000.0,17.8966,17.8966,17.7884,17.7884,80000.0
2012-02-06 09:45:00,24.68,24.86,24.68,24.86,54200.0,17.7957,17.9254,17.7957,17.9254,54200.0
2012-02-06 09:50:00,24.85,24.86,24.81,24.81,47200.0,17.9182,17.9254,17.8894,17.8894,47200.0
2012-02-06 09:55:00,24.82,24.83,24.8,24.81,45600.0,17.8966,17.9038,17.8822,17.8894,45600.0
2012-02-06 10:00:00,24.81,24.85,24.81,24.81,36800.0,17.8894,17.9182,17.8894,17.8894,36800.0
2012-02-06 10:05:00,24.82,24.85,24.78,24.78,39400.0,17.8966,17.9182,17.8678,17.8678,39400.0
2012-02-06 10:10:00,24.78,24.8,24.75,24.79,34400.0,17.8678,17.8822,17.8461,17.875,34400.0
2012-02-06 10:15:00,24.79,24.82,24.79,24.8,91800.0,17.875,17.8966,17.875,17.8822,91800.0
2012-02-06 10:20:00,24.8,24.8,24.78,24.78,27800.0,17.8822,17.8822,17.8678,17.8678,27800.0
2012-02-06 10:25:00,24.78,24.78,24.74,24.74,57200.0,17.8678,17.8678,17.8389,17.8389,57200.0
2012-02-06 10:30:00,24.73,24.74,24.71,24.72,44200.0,17.8317,17.8389,17.8173,17.8245,44200.0
2012-02-06 10:35:00,24.72,24.75,24.71,24.71,198400.0,17.8245,17.8461,17.8173,17.8173,198400.0
2012-02-06 10:40:00,24.7,24.71,24.65,24.66,52000.0,17.8101,17.8173,17.774,17.7812,52000.0
2012-02-06 10:45:00,24.65,24.72,24.64,24.71,38400.0,17.774,17.8245,17.7668,17.8173,38400.0
2012-02-06 10:50:00,24.71,24.72,24.68,24.68,39600.0,17.8173,17.8245,17.7957,17.7957,39600.0
2012-02-06 10:55:00,24.7,24.74,24.68,24.74,28600.0,17.8101,17.8389,17.7957,17.8389,28600.0
2012-02-06 11:00:00,24.74,24.77,24.74,24.77,30000.0,17.8389,17.8606,17.8389,17.8606,30000.0
2012-02-06 11:05:00,24.77,24.83,24.77,24.81,33400.0,17.8606,17.9038,17.8606,17.8894,33400.0
2012-02-06 11:10:00,24.81,24.86,24.81,24.84,123600.0,17.8894,17.9254,17.8894,17.911,123600.0
2012-02-06 11:15:00,24.83,24.85,24.82,24.84,56600.0,17.9038,17.9182,17.8966,17.911,56600.0
2012-02-06 11:20:00,24.83,24.84,24.81,24.84,27600.0,17.9038,17.911,17.8894,17.911,27600.0
2012-02-06 11:25:00,24.84,24.85,24.82,24.84,15600.0,17.911,17.9182,17.8966,17.911,15600.0
2012-02-06 11:30:00,24.84,24.85,24.82,24.82,28200.0,17.911,17.9182,17.8966,17.8966,28200.0
2012-02-06 11:35:00,24.82,24.82,24.8,24.81,13400.0,17.8966,17.8966,17.8822,17.8894,13400.0
2012-02-06 11:40:00,24.81,24.83,24.79,24.83,22800.0,17.8894,17.9038,17.875,17.9038,22800.0
2012-02-06 11:45:00,24.84,24.86,24.82,24.83,78200.0,17.911,17.9254,17.8966,17.9038,78200.0
2012-02-06 11:50:00,24.83,24.83,24.8,24.8,15400.0,17.9038,17.9038,17.8822,17.8822,15400.0
2012-02-06 11:55:00,24.8,24.86,24.8,24.85,36400.0,17.8822,17.9254,17.8822,17.9182,36400.0
2012-02-06 12:00:00,24.86,24.86,24.85,24.86,45600.0,17.9254,17.9254,17.9182,17.9254,45600.0
2012-02-06 12:05:00,24.86,24.86,24.83,24.83,18600.0,17.9254,17.9254,17.9038,17.9038,18600.0
2012-02-06 12:10:00,24.83,24.86,24.81,24.85,23600.0,17.9038,17.9254,17.8894,17.9182,23600.0
2012-02-06 12:15:00,24.85,24.86,24.85,24.86,11800.0,17.9182,17.9254,17.9182,17.9254,11800.0
2012-02-06 12:20:00,24.86,24.86,24.84,24.84,19800.0,17.9254,17.9254,17.911,17.911,19800.0
2012-02-06 12:25:00,24.84,24.84,24.82,24.82,25200.0,17.911,17.911,17.8966,17.8966,25200.0
2012-02-06 12:30:00,24.83,24.86,24.81,24.86,43200.0,17.9038,17.9254,17.8894,17.9254,43200.0
2012-02-06 12:35:00,24.85,24.86,24.84,24.86,16800.0,17.9182,17.9254,17.911,17.9254,16800.0
2012-02-06 12:40:00,24.86,24.88,24.85,24.88,28400.0,17.9254,17.9399,17.9182,17.9399,28400.0
2012-02-06 12:45:00,24.88,24.89,24.86,24.86,21600.0,17.9399,17.9471,17.9254,17.9254,21600.0
2012-02-06 12:50:00,24.86,24.86,24.84,24.84,17000.0,17.9254,17.9254,17.911,17.911,17000.0
2012-02-06 12:55:00,24.84,24.85,24.83,24.85,29400.0,17.911,17.9182,17.9038,17.9182,29400.0
2012-02-06 13:00:00,24.84,24.85,24.83,24.83,20600.0,17.911,17.9182,17.9038,17.9038,20600.0
2012-02-06 13:05:00,24.83,24.85,24.83,24.83,38800.0,17.9038,17.9182,17.9038,17.9038,38800.0
2012-02-06 13:10:00,24.84,24.84,24.82,24.83,137800.0,17.911,17.911,17.8966,17.9038,137800.0
2012-02-06 13:15:00,24.83,24.84,24.82,24.83,16600.0,17.9038,17.911,17.8966,17.9038,16600.0
2012-02-06 13:20:00,24.84,24.84,24.82,24.82,104000.0,17.911,17.911,17.8966,17.8966,104000.0
2012-02-06 13:25:00,24.82,24.83,24.78,24.79,29200.0,17.8966,17.9038,17.8678,17.875,29200.0
2012-02-06 13:30:00,24.79,24.82,24.79,24.81,22000.0,17.875,17.8966,17.875,17.8894,22000.0
2012-02-06 13:35:00,24.81,24.81,24.78,24.79,23800.0,17.8894,17.8894,17.8678,17.875,23800.0
2012-02-06 13:40:00,24.78,24.79,24.76,24.76,31200.0,17.8678,17.875,17.8533,17.8533,31200.0
2012-02-06 13:45:00,24.76,24.77,24.75,24.75,29600.0,17.8533,17.8606,17.8461,17.8461,29600.0
2012-02-06 13:50:00,24.75,24.77,24.74,24.77,44400.0,17.8461,17.8606,17.8389,17.8606,44400.0
2012-02-06 13:55:00,24.77,24.77,24.74,24.75,19200.0,17.8606,17.8606,17.8389,17.8461,19200.0
2012-02-06 14:00:00,24.75,24.77,24.74,24.75,52400.0,17.8461,17.8606,17.8389,17.8461,52400.0
2012-02-06 14:05:00,24.76,24.77,24.75,24.76,32800.0,17.8533,17.8606,17.8461,17.8533,32800.0
2012-02-06 14:10:00,24.76,24.8,24.75,24.8,33400.0,17.8533,17.8822,17.8461,17.8822,33400.0
2012-02-06 14:15:00,24.8,24.81,24.79,24.8,34200.0,17.8822,17.8894,17.875,17.8822,34200.0
2012-02-06 14:20:00,24.8,24.82,24.8,24.81,30400.0,17.8822,17.8966,17.8822,17.8894,30400.0
2012-02-06 14:25:00,24.82,24.82,24.79,24.81,39400.0,17.8966,17.8966,17.875,17.8894,39400.0
2012-02-06 14:30:00,24.8,24.81,24.8,24.8,23800.0,17.8822,17.8894,17.8822,17.8822,23800.0
2012-02-06 14:35:00,24.8,24.8,24.79,24.79,31000.0,17.8822,17.8822,17.875,17.875,31000.0
2012-02-06 14:40:00,24.79,24.8,24.75,24.75,58600.0,17.875,17.8822,17.8461,17.8461,58600.0
2012-02-06 14:45:00,24.75,24.76,24.73,24.73,214400.0,17.8461,17.8533,17.8317,17.8317,214400.0
2012-02-06 14:50:00,24.73,24.74,24.73,24.74,67600.0,17.8317,17.8389,17.8317,17.8389,67600.0
2012-02-06 14:55:00,24.74,24.76,24.73,24.75,61000.0,17.8389,17.8533,17.8317,17.8461,61000.0
2012-02-06 15:00:00,24.75,24.77,24.75,24.77,48000.0,17.8461,17.8606,17.8461,17.8606,48000.0
2012-02-06 15:05:00,24.77,24.78,24.75,24.77,97200.0,17.8606,17.8678,17.8461,17.8606,97200.0
2012-02-06 15:10:00,24.77,24.78,24.75,24.75,113200.0,17.8606,17.8678,17.8461,17.8461,113200.0
2012-02-06 15:15:00,24.75,24.78,24.75,24.76,63400.0,17.8461,17.8678,17.8461,17.8533,63400.0
2012-02-06 15:20:00,24.76,24.77,24.74,24.75,74400.0,17.8533,17.8606,17.8389,17.8461,74400.0
2012-02-06 15:25:00,24.75,24.75,24.74,24.74,50600.0,17.8461,17.8461,17.8389,17.8389,50600.0
2012-02-06 15:30:00,24.74,24.77,24.74,24.76,114600.0,17.8389,17.8606,17.8389,17.8533,114600.0
2012-02-06 15:35:00,24.76,24.77,24.75,24.77,75200.0,17.8533,17.8606,17.8461,17.8606,75200.0
2012-02-06 15:40:00,24.77,24.83,24.77,24.83,94000.0,17.8606,17.9038,17.8606,17.9038,94000.0
2012-02-06 15:45:00,24.83,24.84,24.8,24.81,142600.0,17.9038,17.911,17.8822,17.8894,142600.0
2012-02-06 15:50:00,24.81,24.82,24.78,24.79,186800.0,17.8894,17.8966,17.8678,17.875,186800.0
2012-02-06 15:55:00,24.79,24.83,24.78,24.8,219000.0,17.875,17.9038,17.8678,17.8822,219000.0
2012-02-07 09:30:00,24.66,24.75,24.61,24.68,206200.0,17.7812,17.8461,17.7452,17.7957,206200.0
2012-02-07 09:35:00,24.68,24.7,24.59,24.59,44400.0,17.7957,17.8101,17.7308,17.7308,44400.0
2012-02-07 09:40:00,24.59,24.66,24.59,24.59,46400.0,17.7308,17.7812,17.7308,17.7308,46400.0
2012-02-07 09:45:00,24.6,24.6,24.52,24.57,102600.0,17.738,17.738,17.6803,17.7163,102600.0
2012-02-07 09:50:00,24.57,24.59,24.53,24.56,60400.0,17.7163,17.7308,17.6875,17.7091,60400.0
2012-02-07 09:55:00,24.56,24.6,24.56,24.58,37600.0,17.7091,17.738,17.7091,17.7236,37600.0
2012-02-07 10:00:00,24.58,24.6,24.53,24.55,84800.0,17.7236,17.738,17.6875,17.7019,84800.0
2012-02-07 10:05:00,24.54,24.57,24.54,24.55,45600.0,17.6947,17.7163,17.6947,17.7019,45600.0
2012-02-07 10:10:00,24.56,24.64,24.55,24.6,107000.0,17.7091,17.7668,17.7019,17.738,107000.0
2012-02-07 10:15:00,24.6,24.65,24.59,24.65,61000.0,17.738,17.774,17.7308,17.774,61000.0
2012-02-07 10:20:00,24.65,24.68,24.65,24.68,59000.0,17.774,17.7957,17.774,17.7957,59000.0
2012-02-07 10:25:00,24.68,24.68,24.66,24.67,78000.0,17.7957,17.7957,17.7812,17.7884,78000.0
2012-02-07 10:30:00,24.67,24.68,24.67,24.68,60400.0,17.7884,17.7957,17.7884,17.7957,60400.0
2012-02-07 10:35:00,24.68,24.71,24.68,24.7,63400.0,17.7957,17.8173,17.7957,17.8101,63400.0
2012-02-07 10:40:00,24.7,24.74,24.7,24.74,24000.0,17.8101,17.8389,17.8101,17.8389,24000.0
2012-02-07 10:45:00,24.73,24.78,24.73,24.77,99200.0,17.8317,17.8678,17.8317,17.8606,99200.0
2012-02-07 10:50:00,24.78,24.8,24.77,24.79,15200.0,17.8678,17.8822,17.8606,17.875,15200.0
2012-02-07 10:55:00,24.79,24.8,24.78,24.8,78600.0,17.875,17.8822,17.8678,17.8822,78600.0
2012-02-07 11:00:00,24.8,24.83,24.8,24.83,115200.0,17.8822,17.9038,17.8822,17.9038,115200.0
2012-02-07 11:05:00,24.82,24.85,24.8,24.83,146000.0,17.8966,17.9182,17.8822,17.9038,146000.0
2012-02-07 11:10:00,24.83,24.87,24.83,24.87,66800.0,17.9038,17.9327,17.9038,17.9327,66800.0
2012-02-07 11:15:00,24.87,24.91,24.86,24.88,56000.0,17.9327,17.9615,17.9254,17.9399,56000.0
2012-02-07 11:20:00,24.88,24.9,24.88,24.9,27600.0,17.9399,17.9543,17.9399,17.9543,27600.0
2012-02-07 11:25:00,24.9,24.93,24.9,24.93,41800.0,17.9543,17.9759,17.9543,17.9759,41800.0
2012-02-07 11:30:00,24.93,24.95,24.91,24.93,42200.0,17.9759,17.9903,17.9615,17.9759,42200.0
2012-02-07 11:35:00,24.93,24.94,24.92,24.92,61200.0,17.9759,17.9831,17.9687,17.9687,61200.0
2012-02-07 11:40:00,24.92,24.92,24.88,24.89,58600.0,17.9687,17.9687,17.9399,17.9471,58600.0
2012-02-07 11:45:00,24.89,24.9,24.86,24.86,77600.0,17.9471,17.9543,17.9254,17.9254,77600.0
2012-02-07 11:50:00,24.86,24.88,24.84,24.86,39400.0,17.9254,17.9399,17.911,17.9254,39400.0
2012-02-07 11:55:00,24.86,24.86,24.84,24.85,24200.0,17.9254,17.9254,17.911,17.9182,24200.0
2012-02-07 12:00:00,24.85,24.86,24.83,24.86,36600.0,17.9182,17.9254,17.9038,17.9254,36600.0
2012-02-07 12:05:00,24.85,24.85,24.84,24.85,22200.0,17.9182,17.9182,17.911,17.9182,22200.0
2012-02-07 12:10:00,24.85,24.86,24.84,24.85,49800.0,17.9182,17.9254,17.911,17.9182,49800.0
2012-02-07 12:15:00,24.85,24.86,24.85,24.85,31400.0,17.9182,17.9254,17.9182,17.9182,31400.0
2012-02-07 12:20:00,24.86,24.89,24.84,24.87,105000.0,17.9254,17.9471,17.911,17.9327,105000.0
2012-02-07 12:25:00,24.88,24.88,24.83,24.83,80400.0,17.9399,17.9399,17.9038,17.9038,80400.0
2012-02-07 12:30:00,24.83,24.86,24.83,24.84,77400.0,17.9038,17.9254,17.9038,17.911,77400.0
2012-02-07 12:35:00,24.84,24.86,24.84,24.86,20000.0,17.911,17.9254,17.911,17.9254,20000.0
2012-02-07 12:40:00,24.86,24.86,24.85,24.85,20600.0,17.9254,17.9254,17.9182,17.9182,20600.0
2012-02-07 12:45:00,24.86,24.86,24.84,24.85,70400.0,17.9254,17.9254,17.911,17.9182,70400.0
2012-02-07 12:50:00,24.85,24.86,24.85,24.85,13200.0,17.9182,17.9254,17.9182,17.9182,13200.0
2012-02-07 12:55:00,24.85,24.86,24.85,24.86,44600.0,17.9182,17.9254,17.9182,17.9254,44600.0
2012-02-07 13:00:00,24.86,24.86,24.85,24.85,32000.0,17.9254,17.9254,17.9182,17.9182,32000.0
2012-02-07 13:05:00,24.85,24.86,24.84,24.84,32400.0,17.9182,17.9254,17.911,17.911,32400.0
2012-02-07 13:10:00,24.84,24.85,24.81,24.82,30200.0,17.911,17.9182,17.8894,17.8966,30200.0
2012-02-07 13:15:00,24.82,24.83,24.78,24.79,60000.0,17.8966,17.9038,17.8678,17.875,60000.0
2012-02-07 13:20:00,24.79,24.79,24.74,24.75,49400.0,17.875,17.875,17.8389,17.8461,49400.0
2012-02-07 13:25:00,24.75,24.79,24.75,24.77,34600.0,17.8461,17.875,17.8461,17.8606,34600.0
2012-02-07 13:30:00,24.78,24.78,24.75,24.75,37600.0,17.8678,17.8678,17.8461,17.8461,37600.0
2012-02-07 13:35:00,24.75,24.77,24.75,24.75,60400.0,17.8461,17.8606,17.8461,17.8461,60400.0
2012-02-07 13:40:00,24.75,24.78,24.75,24.77,54800.0,17.8461,17.8678,17.8461,17.8606,54800.0
2012-02-07 13:45:00,24.77,24.79,24.76,24.79,38400.0,17.8606,17.875,17.8533,17.875,38400.0
2012-02-07 13:50:00,24.79,24.83,24.79,24.82,44600.0,17.875,17.9038,17.875,17.8966,44600.0
2012-02-07 13:55:00,24.81,24.83,24.8,24.82,121600.0,17.8894,17.9038,17.8822,17.8966,121600.0
2012-02-07 14:00:00,24.82,24.83,24.8,24.81,52600.0,17.8966,17.9038,17.8822,17.8894,52600.0
2012-02-07 14:05:00,24.81,24.81,24.78,24.79,57600.0,17.8894,17.8894,17.8678,17.875,57600.0
2012-02-07 14:10:00,24.79,24.8,24.78,24.78,63800.0,17.875,17.8822,17.8678,17.8678,63800.0
2012-02-07 14:15:00,24.78,24.79,24.77,24.78,31600.0,17.8678,17.875,17.8606,17.8678,31600.0
2012-02-07 14:20:00,24.78,24.79,24.76,24.76,52000.0,17.8678,17.875,17.8533,17.8533,52000.0
2012-02-07 14:25:00,24.76,24.77,24.74,24.75,35600.0,17.8533,17.8606,17.8389,17.8461,35600.0
2012-02-07 14:30:00,24.75,24.75,24.73,24.74,30200.0,17.8461,17.8461,17.8317,17.8389,30200.0
2012-02-07 14:35:00,24.74,24.75,24.73,24.74,156400.0,17.8389,17.8461,17.8317,17.8389,156400.0
2012-02-07 14:40:00,24.74,24.77,24.73,24.74,95200.0,17.8389,17.8606,17.8317,17.8389,95200.0
2012-02-07 14:45:00,24.72,24.73,24.71,24.72,90200.0,17.8245,17.8317,17.8173,17.8245,90200.0
2012-02-07 14:50:00,24.71,24.72,24.68,24.68,74000.0,17.8173,17.8245,17.7957,17.7957,74000.0
2012-02-07 14:55:00,24.68,24.69,24.65,24.65,74200.0,17.7957,17.8029,17.774,17.774,74200.0
2012-02-07 15:00:00,24.66,24.71,24.65,24.69,133000.0,17.7812,17.8173,17.774,17.8029,133000.0
2012-02-07 15:05:00,24.69,24.72,24.68,24.72,63400.0,17.8029,17.8245,17.7957,17.8245,63400.0
2012-02-07 15:10:00,24.72,24.73,24.71,24.72,68600.0,17.8245,17.8317,17.8173,17.8245,68600.0
2012-02-07 15:15:00,24.72,24.73,24.68,24.73,89000.0,17.8245,17.8317,17.7957,17.8317,89000.0
2012-02-07 15:20:00,24.73,24.75,24.72,24.74,70600.0,17.8317,17.8461,17.8245,17.8389,70600.0
2012-02-07 15:25:00,24.74,24.75,24.72,24.73,85600.0,17.8389,17.8461,17.8245,17.8317,85600.0
2012-02-07 15:30:00,24.74,24.74,24.72,24.73,105400.0,17.8389,17.8389,17.8245,17.8317,105400.0
2012-02-07 15:35:00,24.73,24.73,24.68,24.69,125200.0,17.8317,17.8317,17.7957,17.8029,125200.0
2012-02-07 15:40:00,24.68,24.7,24.67,24.68,162200.0,17.7957,17.8101,17.7884,17.7957,162200.0
2012-02-07 15:45:00,24.68,24.7,24.62,24.66,252600.0,17.7957,17.8101,17.7524,17.7812,252600.0
2012-02-07 15:50:00,24.65,24.68,24.64,24.65,239200.0,17.774,17.7957,17.7668,17.774,239200.0
2012-02-07 15:55:00,24.65,24.67,24.64,24.64,425600.0,17.774,17.7884,17.7668,17.7668,425600.0
2012-02-08 09:30:00,24.67,24.73,24.58,24.65,100800.0,17.7884,17.8317,17.7236,17.774,100800.0
2012-02-08 09:35:00,24.63,24.66,24.59,24.63,29200.0,17.7596,17.7812,17.7308,17.7596,29200.0
2012-02-08 09:40:00,24.63,24.73,24.61,24.7,32800.0,17.7596,17.8317,17.7452,17.8101,32800.0
2012-02-08 09:45:00,24.7,24.76,24.7,24.75,105800.0,17.8101,17.8533,17.8101,17.8461,105800.0
2012-02-08 09:50:00,24.75,24.77,24.72,24.74,93600.0,17.8461,17.8606,17.8245,17.8389,93600.0
2012-02-08 09:55:00,24.75,24.75,24.72,24.74,34000.0,17.8461,17.8461,17.8245,17.8389,34000.0
2012-02-08 10:00:00,24.73,24.78,24.73,24.78,40000.0,17.8317,17.8678,17.8317,17.8678,40000.0
2012-02-08 10:05:00,24.77,24.77,24.74,24.74,58200.0,17.8606,17.8606,17.8389,17.8389,58200.0
2012-02-08 10:10:00,24.75,24.77,24.73,24.76,62000.0,17.8461,17.8606,17.8317,17.8533,62000.0
2012-02-08 10:15:00,24.76,24.78,24.75,24.75,77200.0,17.8533,17.8678,17.8461,17.8461,77200.0
2012-02-08 10:20:00,24.75,24.77,24.73,24.74,47800.0,17.8461,17.8606,17.8317,17.8389,47800.0
2012-02-08 10:25:00,24.73,24.78,24.73,24.75,44200.0,17.8317,17.8678,17.8317,17.8461,44200.0
2012-02-08 10:30:00,24.75,24.76,24.72,24.72,44200.0,17.8461,17.8533,17.8245,17.8245,44200.0
2012-02-08 10:35:00,24.72,24.72,24.68,24.68,64600.0,17.8245,17.8245,17.7957,17.7957,64600.0
2012-02-08 10:40:00,24.68,24.68,24.63,24.64,55800.0,17.7957,17.7957,17.7596,17.7668,55800.0
2012-02-08 10:45:00,24.64,24.64,24.6,24.61,160800.0,17.7668,17.7668,17.738,17.7452,160800.0
2012-02-08 10:50:00,24.61,24.66,24.6,24.66,43000.0,17.7452,17.7812,17.738,17.7812,43000.0
2012-02-08 10:55:00,24.66,24.66,24.63,24.63,70600.0,17.7812,17.7812,17.7596,17.7596,70600.0
2012-02-08 11:00:00,24.63,24.64,24.58,24.59,92000.0,17.7596,17.7668,17.7236,17.7308,92000.0
2012-02-08 11:05:00,24.59,24.59,24.52,24.53,75000.0,17.7308,17.7308,17.6803,17.6875,75000.0
2012-02-08 11:10:00,24.53,24.54,24.52,24.54,28800.0,17.6875,17.6947,17.6803,17.6947,28800.0
2012-02-08 11:15:00,24.54,24.56,24.53,24.53,47000.0,17.6947,17.7091,17.6875,17.6875,47000.0
2012-02-08 11:20:00,24.54,24.57,24.52,24.55,53400.0,17.6947,17.7163,17.6803,17.7019,53400.0
2012-02-08 11:25:00,24.55,24.57,24.54,24.57,47000.0,17.7019,17.7163,17.6947,17.7163,47000.0
2012-02-08 11:30:00,24.57,24.58,24.55,24.55,27800.0,17.7163,17.7236,17.7019,17.7019,27800.0
2012-02-08 11:35:00,24.55,24.56,24.49,24.52,114400.0,17.7019,17.7091,17.6587,17.6803,114400.0
2012-02-08 11:40:00,24.52,24.55,24.48,24.5,62600.0,17.6803,17.7019,17.6514,17.6659,62600.0
2012-02-08 11:45:00,24.5,24.5,24.48,24.49,37600.0,17.6659,17.6659,17.6514,17.6587,37600.0
2012-02-08 11:50:00,24.49,24.52,24.49,24.52,26600.0,17.6587,17.6803,17.6587,17.6803,26600.0
2012-02-08 11:55:00,24.53,24.54,24.5,24.5,26800.0,17.6875,17.6947,17.6659,17.6659,26800.0
2012-02-08 12:00:00,24.5,24.54,24.5,24.53,35400.0,17.6659,17.6947,17.6659,17.6875,35400.0
2012-02-08 12:05:00,24.53,24.55,24.5,24.52,60400.0,17.6875,17.7019,17.6659,17.6803,60400.0
2012-02-08 12:10:00,24.51,24.52,24.5,24.51,28400.0,17.6731,17.6803,17.6659,17.6731,28400.0
2012-02-08 12:15:00,24.51,24.53,24.51,24.52,58800.0,17.6731,17.6875,17.6731,17.6803,58800.0
2012-02-08 12:20:00,24.52,24.53,24.5,24.5,31200.0,17.6803,17.6875,17.6659,17.6659,31200.0
2012-02-08 12:25:00,24.5,24.53,24.5,24.52,22000.0,17.6659,17.6875,17.6659,17.6803,22000.0
2012-02-08 12:30:00,24.52,24.53,24.52,24.52,23800.0,17.6803,17.6875,17.6803,17.6803,23800.0
2012-02-08 12:35:00,24.52,24.54,24.52,24.53,22000.0,17.6803,17.6947,17.6803,17.6875,22000.0
2012-02-08 12:40:00,24.53,24.58,24.53,24.57,69200.0,17.6875,17.7236,17.6875,17.7163,69200.0
2012-02-08 12:45:00,24.58,24.59,24.57,24.58,23600.0,17.7236,17.7308,17.7163,17.7236,23600.0
2012-02-08 12:50:00,24.58,24.6,24.57,24.59,55400.0,17.7236,17.738,17.7163,17.7308,55400.0
2012-02-08 12:55:00,24.6,24.62,24.59,24.61,26200.0,17.738,17.7524,17.7308,17.7452,26200.0
2012-02-08 13:00:00,24.61,24.62,24.6,24.6,39800.0,17.7452,17.7524,17.738,17.738,39800.0
2012-02-08 13:05:00,24.6,24.61,24.59,24.6,42400.0,17.738,17.7452,17.7308,17.738,42400.0
2012-02-08 13:10:00,24.6,24.61,24.58,24.58,37800.0,17.738,17.7452,17.7236,17.7236,37800.0
2012-02-08 13:15:00,24.59,24.59,24.57,24.58,25600.0,17.7308,17.7308,17.7163,17.7236,25600.0
2012-02-08 13:20:00,24.59,24.61,24.57,24.61,50800.0,17.7308,17.7452,17.7163,17.7452,50800.0
2012-02-08 13:25:00,24.61,24.63,24.61,24.61,71000.0,17.7452,17.7596,17.7452,17.7452,71000.0
2012-02-08 13:30:00,24.61,24.63,24.6,24.61,60600.0,17.7452,17.7596,17.738,17.7452,60600.0
2012-02-08 13:35:00,24.61,24.65,24.61,24.64,27200.0,17.7452,17.774,17.7452,17.7668,27200.0
2012-02-08 13:40:00,24.64,24.65,24.63,24.64,20400.0,17.7668,17.774,17.7596,17.7668,20400.0
2012-02-08 13:45:00,24.64,24.66,24.64,24.64,15400.0,17.7668,17.7812,17.7668,17.7668,15400.0
2012-02-08 13:50:00,24.65,24.65,24.63,24.64,86000.0,17.774,17.774,17.7596,17.7668,86000.0
2012-02-08 13:55:00,24.64,24.65,24.61,24.62,38200.0,17.7668,17.774,17.7452,17.7524,38200.0
2012-02-08 14:00:00,24.61,24.63,24.61,24.62,39400.0,17.7452,17.7596,17.7452,17.7524,39400.0
2012-02-08 14:05:00,24.63,24.63,24.61,24.61,47600.0,17.7596,17.7596,17.7452,17.7452,47600.0
2012-02-08 14:10:00,24.62,24.64,24.61,24.63,52600.0,17.7524,17.7668,17.7452,17.7596,52600.0
2012-02-08 14:15:00,24.63,24.64,24.62,24.64,76200.0,17.7596,17.7668,17.7524,17.7668,76200.0
2012-02-08 14:20:00,24.63,24.63,24.6,24.61,59200.0,17.7596,17.7596,17.738,17.7452,59200.0
2012-02-08 14:25:00,24.62,24.67,24.62,24.64,53200.0,17.7524,17.7884,17.7524,17.7668,53200.0
2012-02-08 14:30:00,24.64,24.66,24.64,24.66,36600.0,17.7668,17.7812,17.7668,17.7812,36600.0
2012-02-08 14:35:00,24.66,24.68,24.66,24.66,60400.0,17.7812,17.7957,17.7812,17.7812,60400.0
2012-02-08 14:40:00,24.66,24.68,24.65,24.68,99200.0,17.7812,17.7957,17.774,17.7957,99200.0
2012-02-08 14:45:00,24.68,24.7,24.68,24.68,47400.0,17.7957,17.8101,17.7957,17.7957,47400.0
2012-02-08 14:50:00,24.68,24.7,24.67,24.68,68800.0,17.7957,17.8101,17.7884,17.7957,68800.0
2012-02-08 14:55:00,24.68,24.69,24.66,24.66,63400.0,17.7957,17.8029,17.7812,17.7812,63400.0
2012-02-08 15:00:00,24.66,24.68,24.64,24.68,41600.0,17.7812,17.7957,17.7668,17.7957,41600.0
2012-02-08 15:05:00,24.68,24.69,24.67,24.68,49000.0,17.7957,17.8029,17.7884,17.7957,49000.0
2012-02-08 15:10:00,24.68,24.68,24.65,24.65,67600.0,17.7957,17.7957,17.774,17.774,67600.0
2012-02-08 15:15:00,24.66,24.66,24.64,24.66,61000.0,17.7812,17.7812,17.7668,17.7812,61000.0
2012-02-08 15:20:00,24.66,24.68,24.65,24.68,55000.0,17.7812,17.7957,17.774,17.7957,55000.0
2012-02-08 15:25:00,24.68,24.68,24.65,24.67,84600.0,17.7957,17.7957,17.774,17.7884,84600.0
2012-02-08 15:30:00,24.67,24.67,24.65,24.65,120000.0,17.7884,17.7884,17.774,17.774,120000.0
2012-02-08 15:35:00,24.65,24.69,24.65,24.68,74000.0,17.774,17.8029,17.774,17.7957,74000.0
2012-02-08 15:40:00,24.68,24.69,24.64,24.68,110000.0,17.7957,17.8029,17.7668,17.7957,110000.0
2012-02-08 15:45:00,24.68,24.7,24.64,24.66,122600.0,17.7957,17.8101,17.7668,17.7812,122600.0
2012-02-08 15:50:00,24.66,24.66,24.64,24.66,113600.0,17.7812,17.7812,17.7668,17.7812,113600.0
2012-02-08 15:55:00,24.66,24.68,24.65,24.67,213400.0,17.7812,17.7957,17.774,17.7884,213400.0
2012-02-09 09:30:00,24.75,24.84,24.73,24.76,227000.0,17.8461,17.911,17.8317,17.8533,227000.0
2012-02-09 09:35:00,24.77,24.84,24.69,24.71,109600.0,17.8606,17.911,17.8029,17.8173,109600.0
2012-02-09 09:40:00,24.71,24.71,24.52,24.54,81800.0,17.8173,17.8173,17.6803,17.6947,81800.0
2012-02-09 09:45:00,24.53,24.68,24.53,24.65,166800.0,17.6875,17.7957,17.6875,17.774,166800.0
2012-02-09 09:50:00,24.64,24.65,24.59,24.62,132800.0,17.7668,17.774,17.7308,17.7524,132800.0
2012-02-09 09:55:00,24.62,24.66,24.58,24.6,73200.0,17.7524,17.7812,17.7236,17.738,73200.0
2012-02-09 10:00:00,24.6,24.61,24.5,24.53,156600.0,17.738,17.7452,17.6659,17.6875,156600.0
2012-02-09 10:05:00,24.54,24.57,24.49,24.5,71800.0,17.6947,17.7163,17.6587,17.6659,71800.0
2012-02-09 10:10:00,24.5,24.55,24.5,24.54,69200.0,17.6659,17.7019,17.6659,17.6947,69200.0
2012-02-09 10:15:00,24.54,24.54,24.49,24.5,83800.0,17.6947,17.6947,17.6587,17.6659,83800.0
2012-02-09 10:20:00,24.5,24.5,24.43,24.43,50200.0,17.6659,17.6659,17.6154,17.6154,50200.0
2012-02-09 10:25:00,24.44,24.44,24.34,24.35,124200.0,17.6226,17.6226,17.5505,17.5577,124200.0
2012-02-09 10:30:00,24.35,24.36,24.3,24.33,86200.0,17.5577,17.5649,17.5217,17.5433,86200.0
2012-02-09 10:35:00,24.32,24.37,24.29,24.35,87800.0,17.5361,17.5721,17.5144,17.5577,87800.0
2012-02-09 10:40:00,24.36,24.38,24.31,24.33,135800.0,17.5649,17.5793,17.5289,17.5433,135800.0
2012-02-09 10:45:00,24.33,24.43,24.33,24.43,89000.0,17.5433,17.6154,17.5433,17.6154,89000.0
2012-02-09 10:50:00,24.43,24.43,24.39,24.39,47000.0,17.6154,17.6154,17.5866,17.5866,47000.0
2012-02-09 10:55:00,24.39,24.45,24.39,24.42,73000.0,17.5866,17.6298,17.5866,17.6082,73000.0
2012-02-09 11:00:00,24.42,24.43,24.38,24.43,61600.0,17.6082,17.6154,17.5793,17.6154,61600.0
2012-02-09 11:05:00,24.43,24.44,24.38,24.4,54600.0,17.6154,17.6226,17.5793,17.5938,54600.0
2012-02-09 11:10:00,24.39,24.43,24.39,24.42,32600.0,17.5866,17.6154,17.5866,17.6082,32600.0
2012-02-09 11:15:00,24.43,24.43,24.38,24.39,45000.0,17.6154,17.6154,17.5793,17.5866,45000.0
2012-02-09 11:20:00,24.39,24.39,24.36,24.37,44400.0,17.5866,17.5866,17.5649,17.5721,44400.0
2012-02-09 11:25:00,24.36,24.37,24.33,24.33,30400.0,17.5649,17.5721,17.5433,17.5433,30400.0
2012-02-09 11:30:00,24.34,24.34,24.32,24.34,53600.0,17.5505,17.5505,17.5361,17.5505,53600.0
2012-02-09 11:35:00,24.35,24.39,24.3,24.3,75200.0,17.5577,17.5866,17.5217,17.5217,75200.0
2012-02-09 11:40:00,24.3,24.32,24.28,24.32,50200.0,17.5217,17.5361,17.5072,17.5361,50200.0
2012-02-09 11:45:00,24.32,24.4,24.31,24.38,59600.0,17.5361,17.5938,17.5289,17.5793,59600.0
2012-02-09 11:50:00,24.38,24.43,24.37,24.43,40800.0,17.5793,17.6154,17.5721,17.6154,40800.0
2012-02-09 11:55:00,24.43,24.46,24.42,24.45,48600.0,17.6154,17.637,17.6082,17.6298,48600.0
2012-02-09 12:00:00,24.45,24.49,24.45,24.47,128800.0,17.6298,17.6587,17.6298,17.6442,128800.0
2012-02-09 12:05:00,24.47,24.47,24.43,24.43,30600.0,17.6442,17.6442,17.6154,17.6154,30600.0
2012-02-09 12:10:00,24.43,24.45,24.42,24.45,51000.0,17.6154,17.6298,17.6082,17.6298,51000.0
2012-02-09 12:15:00,24.44,24.44,24.4,24.42,37800.0,17.6226,17.6226,17.5938,17.6082,37800.0
2012-02-09 12:20:00,24.42,24.43,24.4,24.4,34400.0,17.6082,17.6154,17.5938,17.5938,34400.0
2012-02-09 12:25:00,24.4,24.42,24.36,24.38,34600.0,17.5938,17.6082,17.5649,17.5793,34600.0
2012-02-09 12:30:00,24.38,24.42,24.38,24.39,79200.0,17.5793,17.6082,17.5793,17.5866,79200.0
2012-02-09 12:35:00,24.4,24.4,24.39,24.39,20800.0,17.5938,17.5938,17.5866,17.5866,20800.0
2012-02-09 12:40:00,24.4,24.44,24.4,24.44,23600.0,17.5938,17.6226,17.5938,17.6226,23600.0
2012-02-09 12:45:00,24.43,24.47,24.43,24.44,34000.0,17.6154,17.6442,17.6154,17.6226,34000.0
2012-02-09 12:50:00,24.43,24.46,24.43,24.46,21400.0,17.6154,17.637,17.6154,17.637,21400.0
2012-02-09 12:55:00,24.45,24.48,24.43,24.47,36200.0,17.6298,17.6514,17.6154,17.6442,36200.0
2012-02-09 13:00:00,24.48,24.53,24.48,24.5,33600.0,17.6514,17.6875,17.6514,17.6659,33600.0
2012-02-09 13:05:00,24.5,24.5,24.46,24.46,20600.0,17.6659,17.6659,17.637,17.637,20600.0
2012-02-09 13:10:00,24.46,24.48,24.45,24.45,16000.0,17.637,17.6514,17.6298,17.6298,16000.0
2012-02-09 13:15:00,24.46,24.5,24.46,24.49,29000.0,17.637,17.6659,17.637,17.6587,29000.0
2012-02-09 13:20:00,24.48,24.5,24.48,24.5,34000.0,17.6514,17.6659,17.6514,17.6659,34000.0
2012-02-09 13:25:00,24.51,24.55,24.51,24.54,35000.0,17.6731,17.7019,17.6731,17.6947,35000.0
2012-02-09 13:30:00,24.54,24.55,24.51,24.52,23200.0,17.6947,17.7019,17.6731,17.6803,23200.0
2012-02-09 13:35:00,24.52,24.54,24.5,24.54,34800.0,17.6803,17.6947,17.6659,17.6947,34800.0
2012-02-09 13:40:00,24.54,24.55,24.51,24.51,26200.0,17.6947,17.7019,17.6731,17.6731,26200.0
2012-02-09 13:45:00,24.5,24.53,24.5,24.52,69400.0,17.6659,17.6875,17.6659,17.6803,69400.0
2012-02-09 13:50:00,24.52,24.53,24.5,24.53,21000.0,17.6803,17.6875,17.6659,17.6875,21000.0
2012-02-09 13:55:00,24.52,24.55,24.52,24.55,224600.0,17.6803,17.7019,17.6803,17.7019,224600.0
2012-02-09 14:00:00,24.55,24.59,24.55,24.58,53200.0,17.7019,17.7308,17.7019,17.7236,53200.0
2012-02-09 14:05:00,24.58,24.58,24.55,24.55,38200.0,17.7236,17.7236,17.7019,17.7019,38200.0
2012-02-09 14:10:00,24.55,24.58,24.55,24.55,52400.0,17.7019,17.7236,17.7019,17.7019,52400.0
2012-02-09 14:15:00,24.55,24.56,24.55,24.55,55200.0,17.7019,17.7091,17.7019,17.7019,55200.0
2012-02-09 14:20:00,24.56,24.59,24.55,24.57,64800.0,17.7091,17.7308,17.7019,17.7163,64800.0
2012-02-09 14:25:00,24.56,24.59,24.56,24.58,35400.0,17.7091,17.7308,17.7091,17.7236,35400.0
2012-02-09 14:30:00,24.58,24.59,24.56,24.57,61400.0,17.7236,17.7308,17.7091,17.7163,61400.0
2012-02-09 14:35:00,24.57,24.57,24.54,24.56,60000.0,17.7163,17.7163,17.6947,17.7091,60000.0
2012-02-09 14:40:00,24.56,24.56,24.53,24.53,132000.0,17.7091,17.7091,17.6875,17.6875,132000.0
2012-02-09 14:45:00,24.53,24.53,24.51,24.52,73800.0,17.6875,17.6875,17.6731,17.6803,73800.0
2012-02-09 14:50:00,24.52,24.53,24.51,24.51,38000.0,17.6803,17.6875,17.6731,17.6731,38000.0
2012-02-09 14:55:00,24.52,24.52,24.51,24.52,34000.0,17.6803,17.6803,17.6731,17.6803,34000.0
2012-02-09 15:00:00,24.52,24.52,24.5,24.52,74400.0,17.6803,17.6803,17.6659,17.6803,74400.0
2012-02-09 15:05:00,24.52,24.56,24.52,24.54,55200.0,17.6803,17.7091,17.6803,17.6947,55200.0
2012-02-09 15:10:00,24.53,24.53,24.51,24.51,51600.0,17.6875,17.6875,17.6731,17.6731,51600.0
2012-02-09 15:15:00,24.51,24.53,24.49,24.5,44000.0,17.6731,17.6875,17.6587,17.6659,44000.0
2012-02-09 15:20:00,24.5,24.5,24.47,24.47,107200.0,17.6659,17.6659,17.6442,17.6442,107200.0
2012-02-09 15:25:00,24.47,24.54,24.47,24.52,33600.0,17.6442,17.6947,17.6442,17.6803,33600.0
2012-02-09 15:30:00,24.52,24.54,24.51,24.54,82400.0,17.6803,17.6947,17.6731,17.6947,82400.0
2012-02-09 15:35:00,24.54,24.54,24.5,24.51,60200.0,17.6947,17.6947,17.6659,17.6731,60200.0
2012-02-09 15:40:00,24.51,24.51,24.47,24.49,71600.0,17.6731,17.6731,17.6442,17.6587,71600.0
2012-02-09 15:45:00,24.49,24.53,24.48,24.5,145400.0,17.6587,17.6875,17.6514,17.6659,145400.0
2012-02-09 15:50:00,24.5,24.52,24.48,24.5,209400.0,17.6659,17.6803,17.6514,17.6659,209400.0
2012-02-09 15:55:00,24.5,24.52,24.49,24.5,226000.0,17.6659,17.6803,17.6587,17.6659,226000.0
2012-02-10 09:30:00,24.2,24.23,24.1,24.18,147400.0,17.4496,17.4712,17.3774,17.4351,147400.0
2012-02-10 09:35:00,24.19,24.21,24.15,24.18,69600.0,17.4423,17.4568,17.4135,17.4351,69600.0
2012-02-10 09:40:00,24.17,24.21,24.15,24.21,52000.0,17.4279,17.4568,17.4135,17.4568,52000.0
2012-02-10 09:45:00,24.21,24.24,24.18,24.18,88600.0,17.4568,17.4784,17.4351,17.4351,88600.0
2012-02-10 09:50:00,24.18,24.23,24.14,24.14,104400.0,17.4351,17.4712,17.4063,17.4063,104400.0
2012-02-10 09:55:00,24.14,24.15,24.03,24.05,118800.0,17.4063,17.4135,17.327,17.3414,118800.0
2012-02-10 10:00:00,24.05,24.09,24.0,24.02,102200.0,17.3414,17.3702,17.3053,17.3198,102200.0
2012-02-10 10:05:00,24.03,24.06,24.01,24.01,122200.0,17.327,17.3486,17.3126,17.3126,122200.0
2012-02-10 10:10:00,24.01,24.05,24.0,24.02,86200.0,17.3126,17.3414,17.3053,17.3198,86200.0
2012-02-10 10:15:00,24.02,24.04,24.01,24.03,131600.0,17.3198,17.3342,17.3126,17.327,131600.0
2012-02-10 10:20:00,24.02,24.03,24.01,24.02,60200.0,17.3198,17.327,17.3126,17.3198,60200.0
2012-02-10 10:25:00,24.02,24.05,24.01,24.04,71200.0,17.3198,17.3414,17.3126,17.3342,71200.0
2012-02-10 10:30:00,24.04,24.06,24.03,24.06,55200.0,17.3342,17.3486,17.327,17.3486,55200.0
2012-02-10 10:35:00,24.05,24.06,24.04,24.05,29600.0,17.3414,17.3486,17.3342,17.3414,29600.0
2012-02-10 10:40:00,24.05,24.15,24.03,24.13,119400.0,17.3414,17.4135,17.327,17.3991,119400.0
2012-02-10 10:45:00,24.13,24.14,24.09,24.11,77400.0,17.3991,17.4063,17.3702,17.3847,77400.0
2012-02-10 10:50:00,24.11,24.13,24.09,24.13,41600.0,17.3847,17.3991,17.3702,17.3991,41600.0
2012-02-10 10:55:00,24.12,24.15,24.1,24.15,38600.0,17.3919,17.4135,17.3774,17.4135,38600.0
2012-02-10 11:00:00,24.15,24.17,24.12,24.13,46400.0,17.4135,17.4279,17.3919,17.3991,46400.0
2012-02-10 11:05:00,24.12,24.18,24.11,24.16,50200.0,17.3919,17.4351,17.3847,17.4207,50200.0
2012-02-10 11:10:00,24.16,24.18,24.14,24.14,30400.0,17.4207,17.4351,17.4063,17.4063,30400.0
2012-02-10 11:15:00,24.14,24.16,24.13,24.15,81200.0,17.4063,17.4207,17.3991,17.4135,81200.0
2012-02-10 11:20:00,24.14,24.15,24.12,24.15,33200.0,17.4063,17.4135,17.3919,17.4135,33200.0
2012-02-10 11:25:00,24.15,24.15,24.12,24.12,36600.0,17.4135,17.4135,17.3919,17.3919,36600.0
2012-02-10 11:30:00,24.12,24.13,24.1,24.13,29200.0,17.3919,17.3991,17.3774,17.3991,29200.0
2012-02-10 11:35:00,24.13,24.15,24.11,24.15,23000.0,17.3991,17.4135,17.3847,17.4135,23000.0
2012-02-10 11:40:00,24.15,24.17,24.14,24.17,49600.0,17.4135,17.4279,17.4063,17.4279,49600.0
2012-02-10 11:45:00,24.17,24.17,24.15,24.17,17400.0,17.4279,17.4279,17.4135,17.4279,17400.0
2012-02-10 11:50:00,24.17,24.21,24.16,24.21,72400.0,17.4279,17.4568,17.4207,17.4568,72400.0
2012-02-10 11:55:00,24.21,24.21,24.17,24.19,44600.0,17.4568,17.4568,17.4279,17.4423,44600.0
2012-02-10 12:00:00,24.19,24.2,24.18,24.18,16200.0,17.4423,17.4496,17.4351,17.4351,16200.0
2012-02-10 12:05:00,24.18,24.19,24.15,24.15,29000.0,17.4351,17.4423,17.4135,17.4135,29000.0
2012-02-10 12:10:00,24.14,24.15,24.11,24.11,48400.0,17.4063,17.4135,17.3847,17.3847,48400.0
2012-02-10 12:15:00,24.11,24.11,24.1,24.11,16400.0,17.3847,17.3847,17.3774,17.3847,16400.0
2012-02-10 12:20:00,24.11,24.11,24.09,24.09,35000.0,17.3847,17.3847,17.3702,17.3702,35000.0
2012-02-10 12:25:00,24.08,24.12,24.08,24.12,40600.0,17.363,17.3919,17.363,17.3919,40600.0
2012-02-10 12:30:00,24.11,24.13,24.11,24.13,30000.0,17.3847,17.3991,17.3847,17.3991,30000.0
2012-02-10 12:35:00,24.13,24.17,24.13,24.16,27600.0,17.3991,17.4279,17.3991,17.4207,27600.0
2012-02-10 12:40:00,24.16,24.17,24.14,24.17,44600.0,17.4207,17.4279,17.4063,17.4279,44600.0
2012-02-10 12:45:00,24.17,24.2,24.16,24.19,53800.0,17.4279,17.4496,17.4207,17.4423,53800.0
2012-02-10 12:50:00,24.2,24.21,24.18,24.18,27800.0,17.4496,17.4568,17.4351,17.4351,27800.0
2012-02-10 12:55:00,24.18,24.22,24.18,24.22,44200.0,17.4351,17.464,17.4351,17.464,44200.0
2012-02-10 13:00:00,24.21,24.22,24.19,24.2,22600.0,17.4568,17.464,17.4423,17.4496,22600.0
2012-02-10 13:05:00,24.2,24.21,24.19,24.19,24800.0,17.4496,17.4568,17.4423,17.4423,24800.0
2012-02-10 13:10:00,24.2,24.2,24.18,24.18,15600.0,17.4496,17.4496,17.4351,17.4351,15600.0
2012-02-10 13:15:00,24.18,24.19,24.15,24.19,49600.0,17.4351,17.4423,17.4135,17.4423,49600.0
2012-02-10 13:20:00,24.18,24.19,24.17,24.17,22200.0,17.4351,17.4423,17.4279,17.4279,22200.0
2012-02-10 13:25:00,24.17,24.17,24.14,24.14,32600.0,17.4279,17.4279,17.4063,17.4063,32600.0
2012-02-10 13:30:00,24.13,24.14,24.1,24.1,28200.0,17.3991,17.4063,17.3774,17.3774,28200.0
2012-02-10 13:35:00,24.1,24.11,24.06,24.09,76000.0,17.3774,17.3847,17.3486,17.3702,76000.0
2012-02-10 13:40:00,24.08,24.11,24.08,24.1,55400.0,17.363,17.3847,17.363,17.3774,55400.0
2012-02-10 13:45:00,24.1,24.11,24.09,24.09,25000.0,17.3774,17.3847,17.3702,17.3702,25000.0
2012-02-10 13:50:00,24.09,24.09,24.08,24.09,28400.0,17.3702,17.3702,17.363,17.3702,28400.0
2012-02-10 13:55:00,24.09,24.09,24.04,24.04,39000.0,17.3702,17.3702,17.3342,17.3342,39000.0
2012-02-10 14:00:00,24.05,24.1,24.05,24.09,45600.0,17.3414,17.3774,17.3414,17.3702,45600.0
2012-02-10 14:05:00,24.09,24.09,24.07,24.07,24600.0,17.3702,17.3702,17.3558,17.3558,24600.0
2012-02-10 14:10:00,24.07,24.08,24.07,24.07,16200.0,17.3558,17.363,17.3558,17.3558,16200.0
2012-02-10 14:15:00,24.07,24.08,24.06,24.07,38200.0,17.3558,17.363,17.3486,17.3558,38200.0
2012-02-10 14:20:00,24.07,24.1,24.06,24.06,49600.0,17.3558,17.3774,17.3486,17.3486,49600.0
2012-02-10 14:25:00,24.07,24.1,24.06,24.09,28400.0,17.3558,17.3774,17.3486,17.3702,28400.0
2012-02-10 14:30:00,24.09,24.14,24.08,24.13,84200.0,17.3702,17.4063,17.363,17.3991,84200.0
2012-02-10 14:35:00,24.13,24.13,24.1,24.1,35000.0,17.3991,17.3991,17.3774,17.3774,35000.0
2012-02-10 14:40:00,24.1,24.11,24.09,24.1,59600.0,17.3774,17.3847,17.3702,17.3774,59600.0
2012-02-10 14:45:00,24.09,24.1,24.08,24.09,57800.0,17.3702,17.3774,17.363,17.3702,57800.0
2012-02-10 14:50:00,24.08,24.09,24.08,24.08,38000.0,17.363,17.3702,17.363,17.363,38000.0
2012-02-10 14:55:00,24.08,24.08,24.06,24.06,65600.0,17.363,17.363,17.3486,17.3486,65600.0
2012-02-10 15:00:00,24.06,24.06,24.03,24.03,60600.0,17.3486,17.3486,17.327,17.327,60600.0
2012-02-10 15:05:00,24.03,24.03,24.01,24.02,104400.0,17.327,17.327,17.3126,17.3198,104400.0
2012-02-10 15:10:00,24.02,24.04,24.0,24.04,111600.0,17.3198,17.3342,17.3053,17.3342,111600.0
2012-02-10 15:15:00,24.04,24.07,24.04,24.05,69600.0,17.3342,17.3558,17.3342,17.3414,69600.0
2012-02-10 15:20:00,24.05,24.07,24.05,24.06,70200.0,17.3414,17.3558,17.3414,17.3486,70200.0
2012-02-10 15:25:00,24.06,24.11,24.05,24.11,79400.0,17.3486,17.3847,17.3414,17.3847,79400.0
2012-02-10 15:30:00,24.11,24.13,24.09,24.11,133800.0,17.3847,17.3991,17.3702,17.3847,133800.0
2012-02-10 15:35:00,24.12,24.13,24.11,24.11,117200.0,17.3919,17.3991,17.3847,17.3847,117200.0
2012-02-10 15:40:00,24.11,24.13,24.11,24.13,142400.0,17.3847,17.3991,17.3847,17.3991,142400.0
2012-02-10 15:45:00,24.13,24.17,24.13,24.14,184000.0,17.3991,17.4279,17.3991,17.4063,184000.0
2012-02-10 15:50:00,24.14,24.16,24.13,24.15,145200.0,17.4063,17.4207,17.3991,17.4135,145200.0
2012-02-10 15:55:00,24.15,24.18,24.14,24.16,407600.0,17.4135,17.4351,17.4063,17.4207,407600.0
2012-02-13 09:30:00,24.2,24.38,24.2,24.36,121200.0,17.5673,17.698,17.5673,17.6834,121200.0
2012-02-13 09:35:00,24.38,24.38,24.31,24.32,83200.0,17.698,17.698,17.6471,17.6544,83200.0
2012-02-13 09:40:00,24.32,24.36,24.28,24.28,41400.0,17.6544,17.6834,17.6254,17.6254,41400.0
2012-02-13 09:45:00,24.28,24.31,24.25,24.31,66200.0,17.6254,17.6471,17.6036,17.6471,66200.0
2012-02-13 09:50:00,24.31,24.34,24.29,24.32,62800.0,17.6471,17.6689,17.6326,17.6544,62800.0
2012-02-13 09:55:00,24.33,24.37,24.33,24.36,34200.0,17.6617,17.6907,17.6617,17.6834,34200.0
2012-02-13 10:00:00,24.37,24.41,24.36,24.4,89600.0,17.6907,17.7197,17.6834,17.7125,89600.0
2012-02-13 10:05:00,24.41,24.46,24.41,24.42,61200.0,17.7197,17.756,17.7197,17.727,61200.0
2012-02-13 10:10:00,24.42,24.43,24.39,24.39,59200.0,17.727,17.7342,17.7052,17.7052,59200.0
2012-02-13 10:15:00,24.39,24.39,24.31,24.32,48800.0,17.7052,17.7052,17.6471,17.6544,48800.0
2012-02-13 10:20:00,24.32,24.34,24.31,24.31,44000.0,17.6544,17.6689,17.6471,17.6471,44000.0
2012-02-13 10:25:00,24.31,24.36,24.31,24.33,56600.0,17.6471,17.6834,17.6471,17.6617,56600.0
2012-02-13 10:30:00,24.34,24.34,24.27,24.27,49000.0,17.6689,17.6689,17.6181,17.6181,49000.0
2012-02-13 10:35:00,24.27,24.29,24.26,24.26,40800.0,17.6181,17.6326,17.6108,17.6108,40800.0
2012-02-13 10:40:00,24.26,24.32,24.25,24.31,52200.0,17.6108,17.6544,17.6036,17.6471,52200.0
2012-02-13 10:45:00,24.31,24.31,24.27,24.27,128600.0,17.6471,17.6471,17.6181,17.6181,128600.0
2012-02-13 10:50:00,24.27,24.32,24.27,24.29,92000.0,17.6181,17.6544,17.6181,17.6326,92000.0
2012-02-13 10:55:00,24.29,24.31,24.28,24.28,108600.0,17.6326,17.6471,17.6254,17.6254,108600.0
2012-02-13 11:00:00,24.29,24.3,24.28,24.29,67000.0,17.6326,17.6399,17.6254,17.6326,67000.0
2012-02-13 11:05:00,24.29,24.32,24.29,24.32,40400.0,17.6326,17.6544,17.6326,17.6544,40400.0
2012-02-13 11:10:00,24.32,24.35,24.31,24.33,94600.0,17.6544,17.6762,17.6471,17.6617,94600.0
2012-02-13 11:15:00,24.33,24.34,24.3,24.31,124000.0,17.6617,17.6689,17.6399,17.6471,124000.0
2012-02-13 11:20:00,24.31,24.36,24.31,24.36,39400.0,17.6471,17.6834,17.6471,17.6834,39400.0
2012-02-13 11:25:00,24.36,24.38,24.35,24.38,73200.0,17.6834,17.698,17.6762,17.698,73200.0
2012-02-13 11:30:00,24.38,24.4,24.38,24.4,47400.0,17.698,17.7125,17.698,17.7125,47400.0
2012-02-13 11:35:00,24.4,24.4,24.38,24.39,108400.0,17.7125,17.7125,17.698,17.7052,108400.0
2012-02-13 11:40:00,24.38,24.4,24.38,24.39,58800.0,17.698,17.7125,17.698,17.7052,58800.0
2012-02-13 11:45:00,24.39,24.43,24.39,24.43,88000.0,17.7052,17.7342,17.7052,17.7342,88000.0
2012-02-13 11:50:00,24.43,24.46,24.43,24.43,60400.0,17.7342,17.756,17.7342,17.7342,60400.0
2012-02-13 11:55:00,24.44,24.45,24.43,24.43,43000.0,17.7415,17.7488,17.7342,17.7342,43000.0
2012-02-13 12:00:00,24.43,24.45,24.43,24.44,80000.0,17.7342,17.7488,17.7342,17.7415,80000.0
2012-02-13 12:05:00,24.44,24.46,24.43,24.43,70400.0,17.7415,17.756,17.7342,17.7342,70400.0
2012-02-13 12:10:00,24.44,24.48,24.44,24.48,22000.0,17.7415,17.7705,17.7415,17.7705,22000.0
2012-02-13 12:15:00,24.48,24.49,24.48,24.49,31800.0,17.7705,17.7778,17.7705,17.7778,31800.0
2012-02-13 12:20:00,24.49,24.5,24.49,24.5,22400.0,17.7778,17.7851,17.7778,17.7851,22400.0
2012-02-13 12:25:00,24.5,24.5,24.48,24.48,61000.0,17.7851,17.7851,17.7705,17.7705,61000.0
2012-02-13 12:30:00,24.48,24.49,24.45,24.49,65600.0,17.7705,17.7778,17.7488,17.7778,65600.0
2012-02-13 12:35:00,24.48,24.5,24.45,24.45,132400.0,17.7705,17.7851,17.7488,17.7488,132400.0
2012-02-13 12:40:00,24.45,24.48,24.43,24.48,51200.0,17.7488,17.7705,17.7342,17.7705,51200.0
2012-02-13 12:45:00,24.48,24.5,24.47,24.47,170400.0,17.7705,17.7851,17.7633,17.7633,170400.0
2012-02-13 12:50:00,24.47,24.49,24.47,24.47,35200.0,17.7633,17.7778,17.7633,17.7633,35200.0
2012-02-13 12:55:00,24.47,24.5,24.47,24.5,16800.0,17.7633,17.7851,17.7633,17.7851,16800.0
2012-02-13 13:00:00,24.5,24.5,24.48,24.48,112400.0,17.7851,17.7851,17.7705,17.7705,112400.0
2012-02-13 13:05:00,24.48,24.48,24.47,24.47,16600.0,17.7705,17.7705,17.7633,17.7633,16600.0
2012-02-13 13:10:00,24.48,24.5,24.48,24.5,12200.0,17.7705,17.7851,17.7705,17.7851,12200.0
2012-02-13 13:15:00,24.5,24.5,24.49,24.49,84600.0,17.7851,17.7851,17.7778,17.7778,84600.0
2012-02-13 13:20:00,24.49,24.5,24.49,24.49,42600.0,17.7778,17.7851,17.7778,17.7778,42600.0
2012-02-13 13:25:00,24.49,24.5,24.47,24.48,59000.0,17.7778,17.7851,17.7633,17.7705,59000.0
2012-02-13 13:30:00,24.48,24.5,24.47,24.49,40400.0,17.7705,17.7851,17.7633,17.7778,40400.0
2012-02-13 13:35:00,24.5,24.5,24.49,24.5,50800.0,17.7851,17.7851,17.7778,17.7851,50800.0
2012-02-13 13:40:00,24.5,24.52,24.5,24.52,45800.0,17.7851,17.7996,17.7851,17.7996,45800.0
2012-02-13 13:45:00,24.52,24.53,24.51,24.52,51000.0,17.7996,17.8068,17.7923,17.7996,51000.0
2012-02-13 13:50:00,24.52,24.54,24.52,24.53,19800.0,17.7996,17.8141,17.7996,17.8068,19800.0
2012-02-13 13:55:00,24.53,24.53,24.5,24.5,51400.0,17.8068,17.8068,17.7851,17.7851,51400.0
2012-02-13 14:00:00,24.5,24.52,24.5,24.52,46000.0,17.7851,17.7996,17.7851,17.7996,46000.0
2012-02-13 14:05:00,24.52,24.53,24.5,24.5,103600.0,17.7996,17.8068,17.7851,17.7851,103600.0
2012-02-13 14:10:00,24.5,24.5,24.48,24.49,28400.0,17.7851,17.7851,17.7705,17.7778,28400.0
2012-02-13 14:15:00,24.49,24.49,24.48,24.49,37800.0,17.7778,17.7778,17.7705,17.7778,37800.0
2012-02-13 14:20:00,24.49,24.5,24.49,24.5,12400.0,17.7778,17.7851,17.7778,17.7851,12400.0
2012-02-13 14:25:00,24.5,24.5,24.49,24.5,59200.0,17.7851,17.7851,17.7778,17.7851,59200.0
2012-02-13 14:30:00,24.5,24.52,24.5,24.52,21000.0,17.7851,17.7996,17.7851,17.7996,21000.0
2012-02-13 14:35:00,24.52,24.55,24.51,24.52,76800.0,17.7996,17.8214,17.7923,17.7996,76800.0
2012-02-13 14:40:00,24.51,24.55,24.51,24.54,48000.0,17.7923,17.8214,17.7923,17.8141,48000.0
2012-02-13 14:45:00,24.53,24.54,24.53,24.53,46800.0,17.8068,17.8141,17.8068,17.8068,46800.0
2012-02-13 14:50:00,24.53,24.55,24.53,24.54,29600.0,17.8068,17.8214,17.8068,17.8141,29600.0
2012-02-13 14:55:00,24.54,24.55,24.52,24.52,119200.0,17.8141,17.8214,17.7996,17.7996,119200.0
2012-02-13 15:00:00,24.52,24.53,24.52,24.52,87800.0,17.7996,17.8068,17.7996,17.7996,87800.0
2012-02-13 15:05:00,24.52,24.52,24.49,24.5,52800.0,17.7996,17.7996,17.7778,17.7851,52800.0
2012-02-13 15:10:00,24.5,24.5,24.48,24.49,58400.0,17.7851,17.7851,17.7705,17.7778,58400.0
2012-02-13 15:15:00,24.49,24.49,24.49,24.49,8600.0,17.7778,17.7778,17.7778,17.7778,8600.0
2012-02-13 15:20:00,24.49,24.5,24.49,24.49,33000.0,17.7778,17.7851,17.7778,17.7778,33000.0
2012-02-13 15:25:00,24.5,24.5,24.46,24.47,141800.0,17.7851,17.7851,17.756,17.7633,141800.0
2012-02-13 15:30:00,24.47,24.5,24.46,24.48,138400.0,17.7633,17.7851,17.756,17.7705,138400.0
2012-02-13 15:35:00,24.48,24.48,24.43,24.45,85400.0,17.7705,17.7705,17.7342,17.7488,85400.0
2012-02-13 15:40:00,24.46,24.46,24.43,24.44,134600.0,17.756,17.756,17.7342,17.7415,134600.0
2012-02-13 15:45:00,24.44,24.45,24.42,24.43,158400.0,17.7415,17.7488,17.727,17.7342,158400.0
2012-02-13 15:50:00,24.43,24.43,24.4,24.4,187200.0,17.7342,17.7342,17.7125,17.7125,187200.0
2012-02-13 15:55:00,24.4,24.46,24.4,24.46,331600.0,17.7125,17.756,17.7125,17.756,331600.0
2012-02-14 09:30:00,24.38,24.38,24.25,24.34,97400.0,17.698,17.698,17.6036,17.6689,97400.0
2012-02-14 09:35:00,24.34,24.36,24.28,24.29,70400.0,17.6689,17.6834,17.6254,17.6326,70400.0
2012-02-14 09:40:00,24.29,24.29,24.22,24.29,44800.0,17.6326,17.6326,17.5818,17.6326,44800.0
2012-02-14 09:45:00,24.3,24.34,24.29,24.33,73000.0,17.6399,17.6689,17.6326,17.6617,73000.0
2012-02-14 09:50:00,24.33,24.33,24.25,24.25,90600.0,17.6617,17.6617,17.6036,17.6036,90600.0
2012-02-14 09:55:00,24.25,24.25,24.18,24.18,63400.0,17.6036,17.6036,17.5528,17.5528,63400.0
2012-02-14 10:00:00,24.19,24.23,24.16,24.17,61200.0,17.56,17.5891,17.5382,17.5455,61200.0
2012-02-14 10:05:00,24.17,24.18,24.14,24.15,88400.0,17.5455,17.5528,17.5237,17.531,88400.0
2012-02-14 10:10:00,24.15,24.18,24.11,24.18,170800.0,17.531,17.5528,17.502,17.5528,170800.0
2012-02-14 10:15:00,24.18,24.18,24.14,24.16,110400.0,17.5528,17.5528,17.5237,17.5382,110400.0
2012-02-14 10:20:00,24.16,24.24,24.16,24.23,72000.0,17.5382,17.5963,17.5382,17.5891,72000.0
2012-02-14 10:25:00,24.22,24.25,24.22,24.25,31600.0,17.5818,17.6036,17.5818,17.6036,31600.0
2012-02-14 10:30:00,24.24,24.24,24.2,24.22,42200.0,17.5963,17.5963,17.5673,17.5818,42200.0
2012-02-14 10:35:00,24.22,24.22,24.18,24.18,28600.0,17.5818,17.5818,17.5528,17.5528,28600.0
2012-02-14 10:40:00,24.18,24.18,24.15,24.18,29800.0,17.5528,17.5528,17.531,17.5528,29800.0
2012-02-14 10:45:00,24.18,24.19,24.16,24.18,47600.0,17.5528,17.56,17.5382,17.5528,47600.0
2012-02-14 10:50:00,24.18,24.18,24.14,24.15,56000.0,17.5528,17.5528,17.5237,17.531,56000.0
2012-02-14 10:55:00,24.14,24.15,24.11,24.15,93200.0,17.5237,17.531,17.502,17.531,93200.0
2012-02-14 11:00:00,24.15,24.18,24.14,24.18,61200.0,17.531,17.5528,17.5237,17.5528,61200.0
2012-02-14 11:05:00,24.18,24.22,24.18,24.21,47200.0,17.5528,17.5818,17.5528,17.5745,47200.0
2012-02-14 11:10:00,24.21,24.23,24.18,24.23,41200.0,17.5745,17.5891,17.5528,17.5891,41200.0
2012-02-14 11:15:00,24.23,24.24,24.2,24.23,51800.0,17.5891,17.5963,17.5673,17.5891,51800.0
2012-02-14 11:20:00,24.23,24.25,24.22,24.23,35800.0,17.5891,17.6036,17.5818,17.5891,35800.0
2012-02-14 11:25:00,24.23,24.27,24.22,24.27,43600.0,17.5891,17.6181,17.5818,17.6181,43600.0
2012-02-14 11:30:00,24.26,24.3,24.25,24.26,40400.0,17.6108,17.6399,17.6036,17.6108,40400.0
2012-02-14 11:35:00,24.25,24.28,24.24,24.27,52200.0,17.6036,17.6254,17.5963,17.6181,52200.0
2012-02-14 11:40:00,24.27,24.28,24.23,24.25,36600.0,17.6181,17.6254,17.5891,17.6036,36600.0
2012-02-14 11:45:00,24.25,24.27,24.25,24.27,66400.0,17.6036,17.6181,17.6036,17.6181,66400.0
2012-02-14 11:50:00,24.27,24.28,24.25,24.25,91400.0,17.6181,17.6254,17.6036,17.6036,91400.0
2012-02-14 11:55:00,24.25,24.26,24.23,24.25,76600.0,17.6036,17.6108,17.5891,17.6036,76600.0
2012-02-14 12:00:00,24.25,24.28,24.22,24.28,66800.0,17.6036,17.6254,17.5818,17.6254,66800.0
2012-02-14 12:05:00,24.28,24.31,24.28,24.31,30600.0,17.6254,17.6471,17.6254,17.6471,30600.0
2012-02-14 12:10:00,24.31,24.31,24.3,24.31,31600.0,17.6471,17.6471,17.6399,17.6471,31600.0
2012-02-14 12:15:00,24.31,24.31,24.25,24.26,48000.0,17.6471,17.6471,17.6036,17.6108,48000.0
2012-02-14 12:20:00,24.26,24.27,24.24,24.25,80400.0,17.6108,17.6181,17.5963,17.6036,80400.0
2012-02-14 12:25:00,24.25,24.25,24.25,24.25,18400.0,17.6036,17.6036,17.6036,17.6036,18400.0
2012-02-14 12:30:00,24.25,24.27,24.25,24.25,31400.0,17.6036,17.6181,17.6036,17.6036,31400.0
2012-02-14 12:35:00,24.25,24.27,24.25,24.27,30200.0,17.6036,17.6181,17.6036,17.6181,30200.0
2012-02-14 12:40:00,24.27,24.28,24.25,24.27,61800.0,17.6181,17.6254,17.6036,17.6181,61800.0
2012-02-14 12:45:00,24.27,24.28,24.25,24.27,20400.0,17.6181,17.6254,17.6036,17.6181,20400.0
2012-02-14 12:50:00,24.26,24.26,24.25,24.25,44200.0,17.6108,17.6108,17.6036,17.6036,44200.0
2012-02-14 12:55:00,24.25,24.25,24.22,24.23,83400.0,17.6036,17.6036,17.5818,17.5891,83400.0
2012-02-14 13:00:00,24.23,24.23,24.19,24.22,62800.0,17.5891,17.5891,17.56,17.5818,62800.0
2012-02-14 13:05:00,24.22,24.23,24.19,24.19,58600.0,17.5818,17.5891,17.56,17.56,58600.0
2012-02-14 13:10:00,24.19,24.22,24.18,24.21,82000.0,17.56,17.5818,17.5528,17.5745,82000.0
2012-02-14 13:15:00,24.21,24.22,24.18,24.21,87400.0,17.5745,17.5818,17.5528,17.5745,87400.0
2012-02-14 13:20:00,24.21,24.23,24.2,24.22,44800.0,17.5745,17.5891,17.5673,17.5818,44800.0
2012-02-14 13:25:00,24.22,24.22,24.18,24.19,43600.0,17.5818,17.5818,17.5528,17.56,43600.0
2012-02-14 13:30:00,24.19,24.22,24.18,24.18,142200.0,17.56,17.5818,17.5528,17.5528,142200.0
2012-02-14 13:35:00,24.18,24.2,24.17,24.19,23000.0,17.5528,17.5673,17.5455,17.56,23000.0
2012-02-14 13:40:00,24.19,24.19,24.13,24.14,79400.0,17.56,17.56,17.5165,17.5237,79400.0
2012-02-14 13:45:00,24.14,24.16,24.11,24.15,107200.0,17.5237,17.5382,17.502,17.531,107200.0
2012-02-14 13:50:00,24.15,24.18,24.14,24.14,34400.0,17.531,17.5528,17.5237,17.5237,34400.0
2012-02-14 13:55:00,24.14,24.17,24.14,24.16,34400.0,17.5237,17.5455,17.5237,17.5382,34400.0
2012-02-14 14:00:00,24.17,24.18,24.16,24.18,53800.0,17.5455,17.5528,17.5382,17.5528,53800.0
2012-02-14 14:05:00,24.18,24.18,24.11,24.11,71400.0,17.5528,17.5528,17.502,17.502,71400.0
2012-02-14 14:10:00,24.11,24.14,24.11,24.11,48200.0,17.502,17.5237,17.502,17.502,48200.0
2012-02-14 14:15:00,24.11,24.11,24.08,24.1,54200.0,17.502,17.502,17.4802,17.4947,54200.0
2012-02-14 14:20:00,24.09,24.1,24.04,24.04,41800.0,17.4874,17.4947,17.4511,17.4511,41800.0
2012-02-14 14:25:00,24.04,24.09,24.04,24.04,97200.0,17.4511,17.4874,17.4511,17.4511,97200.0
2012-02-14 14:30:00,24.04,24.04,24.0,24.04,89200.0,17.4511,17.4511,17.4221,17.4511,89200.0
2012-02-14 14:35:00,24.04,24.06,24.02,24.06,36200.0,17.4511,17.4657,17.4366,17.4657,36200.0
2012-02-14 14:40:00,24.06,24.06,23.98,23.98,189400.0,17.4657,17.4657,17.4076,17.4076,189400.0
2012-02-14 14:45:00,23.99,24.03,23.98,24.03,206400.0,17.4148,17.4439,17.4076,17.4439,206400.0
2012-02-14 14:50:00,24.02,24.06,24.02,24.05,58000.0,17.4366,17.4657,17.4366,17.4584,58000.0
2012-02-14 14:55:00,24.05,24.08,24.05,24.07,52400.0,17.4584,17.4802,17.4584,17.4729,52400.0
2012-02-14 15:00:00,24.08,24.13,24.08,24.1,54600.0,17.4802,17.5165,17.4802,17.4947,54600.0
2012-02-14 15:05:00,24.1,24.13,24.09,24.1,42200.0,17.4947,17.5165,17.4874,17.4947,42200.0
2012-02-14 15:10:00,24.1,24.11,24.08,24.08,40200.0,17.4947,17.502,17.4802,17.4802,40200.0
2012-02-14 15:15:00,24.08,24.09,24.04,24.05,48600.0,17.4802,17.4874,17.4511,17.4584,48600.0
2012-02-14 15:20:00,24.05,24.05,24.0,24.03,120600.0,17.4584,17.4584,17.4221,17.4439,120600.0
2012-02-14 15:25:00,24.03,24.07,24.03,24.05,56800.0,17.4439,17.4729,17.4439,17.4584,56800.0
2012-02-14 15:30:00,24.05,24.1,24.02,24.1,71800.0,17.4584,17.4947,17.4366,17.4947,71800.0
2012-02-14 15:35:00,24.09,24.14,24.09,24.14,138600.0,17.4874,17.5237,17.4874,17.5237,138600.0
2012-02-14 15:40:00,24.14,24.18,24.13,24.16,161600.0,17.5237,17.5528,17.5165,17.5382,161600.0
2012-02-14 15:45:00,24.17,24.31,24.17,24.31,198800.0,17.5455,17.6471,17.5455,17.6471,198800.0
2012-02-14 15:50:00,24.31,24.31,24.25,24.27,286600.0,17.6471,17.6471,17.6036,17.6181,286600.0
2012-02-14 15:55:00,24.27,24.29,24.25,24.28,361800.0,17.6181,17.6326,17.6036,17.6254,361800.0
2012-02-15 09:30:00,24.43,24.52,24.35,24.52,105800.0,17.7342,17.7996,17.6762,17.7996,105800.0
2012-02-15 09:35:00,24.52,24.52,24.4,24.45,71000.0,17.7996,17.7996,17.7125,17.7488,71000.0
2012-02-15 09:40:00,24.43,24.43,24.13,24.25,220200.0,17.7342,17.7342,17.5165,17.6036,220200.0
2012-02-15 09:45:00,24.25,24.34,24.23,24.28,97200.0,17.6036,17.6689,17.5891,17.6254,97200.0
2012-02-15 09:50:00,24.28,24.34,24.28,24.33,96600.0,17.6254,17.6689,17.6254,17.6617,96600.0
2012-02-15 09:55:00,24.34,24.36,24.29,24.31,109600.0,17.6689,17.6834,17.6326,17.6471,109600.0
2012-02-15 10:00:00,24.31,24.36,24.31,24.36,156800.0,17.6471,17.6834,17.6471,17.6834,156800.0
2012-02-15 10:05:00,24.36,24.4,24.36,24.37,67400.0,17.6834,17.7125,17.6834,17.6907,67400.0
2012-02-15 10:10:00,24.37,24.4,24.35,24.35,113600.0,17.6907,17.7125,17.6762,17.6762,113600.0
2012-02-15 10:15:00,24.35,24.35,24.3,24.3,54200.0,17.6762,17.6762,17.6399,17.6399,54200.0
2012-02-15 10:20:00,24.3,24.31,24.27,24.28,63400.0,17.6399,17.6471,17.6181,17.6254,63400.0
2012-02-15 10:25:00,24.28,24.28,24.24,24.24,30200.0,17.6254,17.6254,17.5963,17.5963,30200.0
2012-02-15 10:30:00,24.25,24.28,24.21,24.21,48600.0,17.6036,17.6254,17.5745,17.5745,48600.0
2012-02-15 10:35:00,24.21,24.24,24.18,24.18,40800.0,17.5745,17.5963,17.5528,17.5528,40800.0
2012-02-15 10:40:00,24.19,24.2,24.17,24.2,48200.0,17.56,17.5673,17.5455,17.5673,48200.0
2012-02-15 10:45:00,24.2,24.21,24.17,24.18,100200.0,17.5673,17.5745,17.5455,17.5528,100200.0
2012-02-15 10:50:00,24.17,24.17,24.11,24.11,56200.0,17.5455,17.5455,17.502,17.502,56200.0
2012-02-15 10:55:00,24.11,24.13,24.06,24.08,36000.0,17.502,17.5165,17.4657,17.4802,36000.0
2012-02-15 11:00:00,24.07,24.14,24.07,24.13,47400.0,17.4729,17.5237,17.4729,17.5165,47400.0
2012-02-15 11:05:00,24.14,24.15,24.12,24.13,32600.0,17.5237,17.531,17.5092,17.5165,32600.0
2012-02-15 11:10:00,24.13,24.13,24.09,24.11,50200.0,17.5165,17.5165,17.4874,17.502,50200.0
2012-02-15 11:15:00,24.11,24.15,24.1,24.15,44600.0,17.502,17.531,17.4947,17.531,44600.0
2012-02-15 11:20:00,24.14,24.16,24.13,24.13,38200.0,17.5237,17.5382,17.5165,17.5165,38200.0
2012-02-15 11:25:00,24.13,24.17,24.13,24.16,61400.0,17.5165,17.5455,17.5165,17.5382,61400.0
2012-02-15 11:30:00,24.16,24.18,24.14,24.14,70600.0,17.5382,17.5528,17.5237,17.5237,70600.0
2012-02-15 11:35:00,24.14,24.17,24.13,24.17,36200.0,17.5237,17.5455,17.5165,17.5455,36200.0
2012-02-15 11:40:00,24.17,24.2,24.16,24.16,69800.0,17.5455,17.5673,17.5382,17.5382,69800.0
2012-02-15 11:45:00,24.17,24.2,24.17,24.18,27000.0,17.5455,17.5673,17.5455,17.5528,27000.0
2012-02-15 11:50:00,24.18,24.18,24.15,24.17,36600.0,17.5528,17.5528,17.531,17.5455,36600.0
2012-02-15 11:55:00,24.17,24.2,24.16,24.19,46600.0,17.5455,17.5673,17.5382,17.56,46600.0
2012-02-15 12:00:00,24.19,24.19,24.17,24.19,23400.0,17.56,17.56,17.5455,17.56,23400.0
2012-02-15 12:05:00,24.19,24.2,24.18,24.19,52000.0,17.56,17.5673,17.5528,17.56,52000.0
2012-02-15 12:10:00,24.18,24.2,24.18,24.19,45200.0,17.5528,17.5673,17.5528,17.56,45200.0
2012-02-15 12:15:00,24.2,24.21,24.19,24.21,31800.0,17.5673,17.5745,17.56,17.5745,31800.0
2012-02-15 12:20:00,24.21,24.23,24.21,24.21,17200.0,17.5745,17.5891,17.5745,17.5745,17200.0
2012-02-15 12:25:00,24.2,24.23,24.2,24.23,12600.0,17.5673,17.5891,17.5673,17.5891,12600.0
2012-02-15 12:30:00,24.23,24.24,24.19,24.22,44400.0,17.5891,17.5963,17.56,17.5818,44400.0
2012-02-15 12:35:00,24.22,24.23,24.21,24.21,13200.0,17.5818,17.5891,17.5745,17.5745,13200.0
2012-02-15 12:40:00,24.21,24.23,24.2,24.2,71600.0,17.5745,17.5891,17.5673,17.5673,71600.0
2012-02-15 12:45:00,24.2,24.21,24.16,24.17,53200.0,17.5673,17.5745,17.5382,17.5455,53200.0
2012-02-15 12:50:00,24.17,24.19,24.14,24.15,146000.0,17.5455,17.56,17.5237,17.531,146000.0
2012-02-15 12:55:00,24.15,24.15,24.11,24.13,66600.0,17.531,17.531,17.502,17.5165,66600.0
2012-02-15 13:00:00,24.13,24.13,24.07,24.1,106600.0,17.5165,17.5165,17.4729,17.4947,106600.0
2012-02-15 13:05:00,24.1,24.11,24.09,24.1,55600.0,17.4947,17.502,17.4874,17.4947,55600.0
2012-02-15 13:10:00,24.1,24.13,24.08,24.1,27200.0,17.4947,17.5165,17.4802,17.4947,27200.0
2012-02-15 13:15:00,24.11,24.16,24.09,24.16,61000.0,17.502,17.5382,17.4874,17.5382,61000.0
2012-02-15 13:20:00,24.16,24.18,24.16,24.17,35600.0,17.5382,17.5528,17.5382,17.5455,35600.0
2012-02-15 13:25:00,24.17,24.17,24.14,24.15,28600.0,17.5455,17.5455,17.5237,17.531,28600.0
2012-02-15 13:30:00,24.15,24.17,24.14,24.14,36200.0,17.531,17.5455,17.5237,17.5237,36200.0
2012-02-15 13:35:00,24.14,24.15,24.11,24.12,22600.0,17.5237,17.531,17.502,17.5092,22600.0
2012-02-15 13:40:00,24.11,24.13,24.09,24.11,28000.0,17.502,17.5165,17.4874,17.502,28000.0
2012-02-15 13:45:00,24.1,24.1,24.06,24.07,50400.0,17.4947,17.4947,17.4657,17.4729,50400.0
2012-02-15 13:50:00,24.07,24.11,24.06,24.11,49400.0,17.4729,17.502,17.4657,17.502,49400.0
2012-02-15 13:55:00,24.1,24.13,24.09,24.12,56400.0,17.4947,17.5165,17.4874,17.5092,56400.0
2012-02-15 14:00:00,24.13,24.15,24.05,24.05,93600.0,17.5165,17.531,17.4584,17.4584,93600.0
2012-02-15 14:05:00,24.05,24.07,24.03,24.07,42600.0,17.4584,17.4729,17.4439,17.4729,42600.0
2012-02-15 14:10:00,24.07,24.07,24.01,24.02,53800.0,17.4729,17.4729,17.4294,17.4366,53800.0
2012-02-15 14:15:00,24.02,24.05,23.99,24.0,79600.0,17.4366,17.4584,17.4148,17.4221,79600.0
2012-02-15 14:20:00,24.0,24.06,24.0,24.05,51000.0,17.4221,17.4657,17.4221,17.4584,51000.0
2012-02-15 14:25:00,24.05,24.12,24.05,24.1,63000.0,17.4584,17.5092,17.4584,17.4947,63000.0
2012-02-15 14:30:00,24.1,24.11,24.06,24.06,38000.0,17.4947,17.502,17.4657,17.4657,38000.0
2012-02-15 14:35:00,24.07,24.08,24.03,24.03,53000.0,17.4729,17.4802,17.4439,17.4439,53000.0
2012-02-15 14:40:00,24.04,24.07,24.04,24.06,29600.0,17.4511,17.4729,17.4511,17.4657,29600.0
2012-02-15 14:45:00,24.05,24.07,24.01,24.07,41200.0,17.4584,17.4729,17.4294,17.4729,41200.0
2012-02-15 14:50:00,24.06,24.09,24.03,24.04,38400.0,17.4657,17.4874,17.4439,17.4511,38400.0
2012-02-15 14:55:00,24.04,24.06,23.97,23.97,87400.0,17.4511,17.4657,17.4003,17.4003,87400.0
2012-02-15 15:00:00,23.97,23.98,23.93,23.93,85400.0,17.4003,17.4076,17.3713,17.3713,85400.0
2012-02-15 15:05:00,23.93,23.98,23.93,23.95,122800.0,17.3713,17.4076,17.3713,17.3858,122800.0
2012-02-15 15:10:00,23.95,23.96,23.91,23.95,101600.0,17.3858,17.3931,17.3568,17.3858,101600.0
2012-02-15 15:15:00,23.95,24.02,23.93,23.98,104200.0,17.3858,17.4366,17.3713,17.4076,104200.0
2012-02-15 15:20:00,23.98,24.01,23.97,23.97,68600.0,17.4076,17.4294,17.4003,17.4003,68600.0
2012-02-15 15:25:00,23.97,24.0,23.93,24.0,51600.0,17.4003,17.4221,17.3713,17.4221,51600.0
2012-02-15 15:30:00,24.0,24.04,24.0,24.01,102000.0,17.4221,17.4511,17.4221,17.4294,102000.0
2012-02-15 15:35:00,24.01,24.07,24.01,24.04,97400.0,17.4294,17.4729,17.4294,17.4511,97400.0
2012-02-15 15:40:00,24.05,24.07,24.03,24.07,91000.0,17.4584,17.4729,17.4439,17.4729,91000.0
2012-02-15 15:45:00,24.07,24.11,24.05,24.05,159400.0,17.4729,17.502,17.4584,17.4584,159400.0
2012-02-15 15:50:00,24.05,24.07,24.04,24.05,138200.0,17.4584,17.4729,17.4511,17.4584,138200.0
2012-02-15 15:55:00,24.06,24.06,24.0,24.04,265600.0,17.4657,17.4657,17.4221,17.4511,265600.0
2012-02-16 09:30:00,23.93,24.0,23.89,23.91,202000.0,17.3713,17.4221,17.3422,17.3568,202000.0
2012-02-16 09:35:00,23.91,23.96,23.9,23.93,56800.0,17.3568,17.3931,17.3495,17.3713,56800.0
2012-02-16 09:40:00,23.93,24.0,23.92,23.98,44600.0,17.3713,17.4221,17.364,17.4076,44600.0
2012-02-16 09:45:00,23.99,24.02,23.96,23.99,89000.0,17.4148,17.4366,17.3931,17.4148,89000.0
2012-02-16 09:50:00,23.99,23.99,23.9,23.91,139000.0,17.4148,17.4148,17.3495,17.3568,139000.0
2012-02-16 09:55:00,23.9,23.95,23.86,23.86,122200.0,17.3495,17.3858,17.3205,17.3205,122200.0
2012-02-16 10:00:00,23.87,24.02,23.87,24.02,147800.0,17.3277,17.4366,17.3277,17.4366,147800.0
2012-02-16 10:05:00,24.02,24.07,23.97,23.98,112800.0,17.4366,17.4729,17.4003,17.4076,112800.0
2012-02-16 10:10:00,23.97,24.04,23.97,23.99,56800.0,17.4003,17.4511,17.4003,17.4148,56800.0
2012-02-16 10:15:00,23.99,24.01,23.96,23.98,54400.0,17.4148,17.4294,17.3931,17.4076,54400.0
2012-02-16 10:20:00,23.98,24.03,23.97,23.99,110000.0,17.4076,17.4439,17.4003,17.4148,110000.0
2012-02-16 10:25:00,24.0,24.09,24.0,24.03,64800.0,17.4221,17.4874,17.4221,17.4439,64800.0
2012-02-16 10:30:00,24.04,24.09,24.04,24.08,56400.0,17.4511,17.4874,17.4511,17.4802,56400.0
2012-02-16 10:35:00,24.08,24.1,24.07,24.09,29000.0,17.4802,17.4947,17.4729,17.4874,29000.0
2012-02-16 10:40:00,24.1,24.1,24.07,24.09,17400.0,17.4947,17.4947,17.4729,17.4874,17400.0
2012-02-16 10:45:00,24.1,24.1,24.07,24.1,22600.0,17.4947,17.4947,17.4729,17.4947,22600.0
2012-02-16 10:50:00,24.1,24.11,24.06,24.06,50800.0,17.4947,17.502,17.4657,17.4657,50800.0
2012-02-16 10:55:00,24.07,24.08,24.06,24.08,20800.0,17.4729,17.4802,17.4657,17.4802,20800.0
2012-02-16 11:00:00,24.07,24.12,24.07,24.1,27200.0,17.4729,17.5092,17.4729,17.4947,27200.0
2012-02-16 11:05:00,24.11,24.13,24.06,24.07,90000.0,17.502,17.5165,17.4657,17.4729,90000.0
2012-02-16 11:10:00,24.06,24.09,24.06,24.09,37200.0,17.4657,17.4874,17.4657,17.4874,37200.0
2012-02-16 11:15:00,24.1,24.14,24.1,24.14,43800.0,17.4947,17.5237,17.4947,17.5237,43800.0
2012-02-16 11:20:00,24.15,24.16,24.13,24.15,19200.0,17.531,17.5382,17.5165,17.531,19200.0
2012-02-16 11:25:00,24.15,24.21,24.15,24.17,83400.0,17.531,17.5745,17.531,17.5455,83400.0
2012-02-16 11:30:00,24.17,24.18,24.13,24.17,45400.0,17.5455,17.5528,17.5165,17.5455,45400.0
2012-02-16 11:35:00,24.17,24.25,24.16,24.22,82600.0,17.5455,17.6036,17.5382,17.5818,82600.0
2012-02-16 11:40:00,24.23,24.25,24.22,24.24,25800.0,17.5891,17.6036,17.5818,17.5963,25800.0
2012-02-16 11:45:00,24.24,24.28,24.23,24.28,42000.0,17.5963,17.6254,17.5891,17.6254,42000.0
2012-02-16 11:50:00,24.27,24.3,24.27,24.28,50200.0,17.6181,17.6399,17.6181,17.6254,50200.0
2012-02-16 11:55:00,24.28,24.28,24.22,24.22,167600.0,17.6254,17.6254,17.5818,17.5818,167600.0
2012-02-16 12:00:00,24.23,24.25,24.19,24.23,203000.0,17.5891,17.6036,17.56,17.5891,203000.0
2012-02-16 12:05:00,24.22,24.25,24.22,24.24,40400.0,17.5818,17.6036,17.5818,17.5963,40400.0
2012-02-16 12:10:00,24.24,24.24,24.21,24.23,17400.0,17.5963,17.5963,17.5745,17.5891,17400.0
2012-02-16 12:15:00,24.23,24.24,24.18,24.19,42000.0,17.5891,17.5963,17.5528,17.56,42000.0
2012-02-16 12:20:00,24.19,24.25,24.19,24.23,67400.0,17.56,17.6036,17.56,17.5891,67400.0
2012-02-16 12:25:00,24.23,24.25,24.21,24.21,22000.0,17.5891,17.6036,17.5745,17.5745,22000.0
2012-02-16 12:30:00,24.22,24.25,24.22,24.23,24800.0,17.5818,17.6036,17.5818,17.5891,24800.0
2012-02-16 12:35:00,24.23,24.24,24.19,24.2,64600.0,17.5891,17.5963,17.56,17.5673,64600.0
2012-02-16 12:40:00,24.2,24.2,24.17,24.17,20000.0,17.5673,17.5673,17.5455,17.5455,20000.0
2012-02-16 12:45:00,24.17,24.17,24.14,24.14,46000.0,17.5455,17.5455,17.5237,17.5237,46000.0
2012-02-16 12:50:00,24.15,24.16,24.15,24.16,18400.0,17.531,17.5382,17.531,17.5382,18400.0
2012-02-16 12:55:00,24.15,24.16,24.15,24.16,34200.0,17.531,17.5382,17.531,17.5382,34200.0
2012-02-16 13:00:00,24.16,24.16,24.15,24.16,54200.0,17.5382,17.5382,17.531,17.5382,54200.0
2012-02-16 13:05:00,24.16,24.16,24.13,24.15,35200.0,17.5382,17.5382,17.5165,17.531,35200.0
2012-02-16 13:10:00,24.15,24.18,24.15,24.17,40800.0,17.531,17.5528,17.531,17.5455,40800.0
2012-02-16 13:15:00,24.17,24.18,24.16,24.17,16400.0,17.5455,17.5528,17.5382,17.5455,16400.0
2012-02-16 13:20:00,24.17,24.19,24.17,24.19,24200.0,17.5455,17.56,17.5455,17.56,24200.0
2012-02-16 13:25:00,24.19,24.2,24.18,24.18,30400.0,17.56,17.5673,17.5528,17.5528,30400.0
2012-02-16 13:30:00,24.18,24.18,24.17,24.18,29000.0,17.5528,17.5528,17.5455,17.5528,29000.0
2012-02-16 13:35:00,24.18,24.2,24.16,24.17,86200.0,17.5528,17.5673,17.5382,17.5455,86200.0
2012-02-16 13:40:00,24.17,24.17,24.15,24.16,45600.0,17.5455,17.5455,17.531,17.5382,45600.0
2012-02-16 13:45:00,24.16,24.17,24.14,24.14,40600.0,17.5382,17.5455,17.5237,17.5237,40600.0
2012-02-16 13:50:00,24.14,24.14,24.13,24.14,30000.0,17.5237,17.5237,17.5165,17.5237,30000.0
2012-02-16 13:55:00,24.14,24.14,24.11,24.11,19600.0,17.5237,17.5237,17.502,17.502,19600.0
2012-02-16 14:00:00,24.12,24.16,24.11,24.11,87000.0,17.5092,17.5382,17.502,17.502,87000.0
2012-02-16 14:05:00,24.11,24.12,24.1,24.11,30400.0,17.502,17.5092,17.4947,17.502,30400.0
2012-02-16 14:10:00,24.11,24.11,24.1,24.11,30600.0,17.502,17.502,17.4947,17.502,30600.0
2012-02-16 14:15:00,24.11,24.12,24.1,24.11,54400.0,17.502,17.5092,17.4947,17.502,54400.0
2012-02-16 14:20:00,24.11,24.13,24.1,24.11,45400.0,17.502,17.5165,17.4947,17.502,45400.0
2012-02-16 14:25:00,24.12,24.14,24.11,24.13,32400.0,17.5092,17.5237,17.502,17.5165,32400.0
2012-02-16 14:30:00,24.13,24.14,24.11,24.12,116800.0,17.5165,17.5237,17.502,17.5092,116800.0
2012-02-16 14:35:00,24.12,24.12,24.1,24.1,52200.0,17.5092,17.5092,17.4947,17.4947,52200.0
2012-02-16 14:40:00,24.1,24.11,24.08,24.09,33400.0,17.4947,17.502,17.4802,17.4874,33400.0
2012-02-16 14:45:00,24.09,24.09,24.03,24.06,129600.0,17.4874,17.4874,17.4439,17.4657,129600.0
2012-02-16 14:50:00,24.06,24.09,24.06,24.09,21800.0,17.4657,17.4874,17.4657,17.4874,21800.0
2012-02-16 14:55:00,24.09,24.11,24.09,24.11,71400.0,17.4874,17.502,17.4874,17.502,71400.0
2012-02-16 15:00:00,24.11,24.11,24.07,24.08,114400.0,17.502,17.502,17.4729,17.4802,114400.0
2012-02-16 15:05:00,24.08,24.08,24.05,24.06,68800.0,17.4802,17.4802,17.4584,17.4657,68800.0
2012-02-16 15:10:00,24.05,24.06,24.03,24.05,71200.0,17.4584,17.4657,17.4439,17.4584,71200.0
2012-02-16 15:15:00,24.05,24.06,24.0,24.0,218800.0,17.4584,17.4657,17.4221,17.4221,218800.0
2012-02-16 15:20:00,24.0,24.0,23.99,24.0,209400.0,17.4221,17.4221,17.4148,17.4221,209400.0
2012-02-16 15:25:00,24.0,24.03,24.0,24.02,121200.0,17.4221,17.4439,17.4221,17.4366,121200.0
2012-02-16 15:30:00,24.03,24.04,23.98,24.03,160800.0,17.4439,17.4511,17.4076,17.4439,160800.0
2012-02-16 15:35:00,24.03,24.06,24.02,24.06,146200.0,17.4439,17.4657,17.4366,17.4657,146200.0
2012-02-16 15:40:00,24.06,24.11,24.06,24.1,151800.0,17.4657,17.502,17.4657,17.4947,151800.0
2012-02-16 15:45:00,24.1,24.12,24.08,24.09,289000.0,17.4947,17.5092,17.4802,17.4874,289000.0
2012-02-16 15:50:00,24.09,24.1,24.03,24.07,503000.0,17.4874,17.4947,17.4439,17.4729,503000.0
2012-02-16 15:55:00,24.07,24.09,24.06,24.09,425400.0,17.4729,17.4874,17.4657,17.4874,425400.0
2012-02-17 09:30:00,24.15,24.17,24.01,24.03,750200.0,17.531,17.5455,17.4294,17.4439,750200.0
2012-02-17 09:35:00,24.03,24.08,23.93,24.08,42200.0,17.4439,17.4802,17.3713,17.4802,42200.0
2012-02-17 09:40:00,24.08,24.11,24.01,24.01,148600.0,17.4802,17.502,17.4294,17.4294,148600.0
2012-02-17 09:45:00,24.03,24.09,24.0,24.05,67200.0,17.4439,17.4874,17.4221,17.4584,67200.0
2012-02-17 09:50:00,24.05,24.11,24.05,24.08,107000.0,17.4584,17.502,17.4584,17.4802,107000.0
2012-02-17 09:55:00,24.1,24.1,24.05,24.07,100600.0,17.4947,17.4947,17.4584,17.4729,100600.0
2012-02-17 10:00:00,24.07,24.07,23.99,24.0,101600.0,17.4729,17.4729,17.4148,17.4221,101600.0
2012-02-17 10:05:00,24.0,24.0,23.97,23.97,59200.0,17.4221,17.4221,17.4003,17.4003,59200.0
2012-02-17 10:10:00,23.97,23.99,23.95,23.95,48400.0,17.4003,17.4148,17.3858,17.3858,48400.0
2012-02-17 10:15:00,23.95,23.96,23.93,23.93,71600.0,17.3858,17.3931,17.3713,17.3713,71600.0
2012-02-17 10:20:00,23.93,23.93,23.88,23.88,105800.0,17.3713,17.3713,17.335,17.335,105800.0
2012-02-17 10:25:00,23.88,23.89,23.86,23.88,47800.0,17.335,17.3422,17.3205,17.335,47800.0
2012-02-17 10:30:00,23.88,23.93,23.88,23.93,25200.0,17.335,17.3713,17.335,17.3713,25200.0
2012-02-17 10:35:00,23.93,23.95,23.93,23.95,44200.0,17.3713,17.3858,17.3713,17.3858,44200.0
2012-02-17 10:40:00,23.95,24.0,23.94,23.95,104800.0,17.3858,17.4221,17.3785,17.3858,104800.0
2012-02-17 10:45:00,23.95,23.96,23.88,23.92,162000.0,17.3858,17.3931,17.335,17.364,162000.0
2012-02-17 10:50:00,23.92,23.92,23.88,23.89,112800.0,17.364,17.364,17.335,17.3422,112800.0
2012-02-17 10:55:00,23.89,23.91,23.86,23.91,57400.0,17.3422,17.3568,17.3205,17.3568,57400.0
2012-02-17 11:00:00,23.91,23.91,23.86,23.88,69800.0,17.3568,17.3568,17.3205,17.335,69800.0
2012-02-17 11:05:00,23.88,23.9,23.87,23.89,73600.0,17.335,17.3495,17.3277,17.3422,73600.0
2012-02-17 11:10:00,23.89,23.89,23.88,23.88,39800.0,17.3422,17.3422,17.335,17.335,39800.0
2012-02-17 11:15:00,23.89,23.89,23.86,23.88,68400.0,17.3422,17.3422,17.3205,17.335,68400.0
2012-02-17 11:20:00,23.88,23.9,23.86,23.86,29200.0,17.335,17.3495,17.3205,17.3205,29200.0
2012-02-17 11:25:00,23.86,23.91,23.84,23.91,64000.0,17.3205,17.3568,17.306,17.3568,64000.0
2012-02-17 11:30:00,23.91,23.96,23.9,23.96,57800.0,17.3568,17.3931,17.3495,17.3931,57800.0
2012-02-17 11:35:00,23.96,23.97,23.92,23.93,127400.0,17.3931,17.4003,17.364,17.3713,127400.0
2012-02-17 11:40:00,23.92,23.96,23.9,23.96,57400.0,17.364,17.3931,17.3495,17.3931,57400.0
2012-02-17 11:45:00,23.95,23.95,23.94,23.95,41800.0,17.3858,17.3858,17.3785,17.3858,41800.0
2012-02-17 11:50:00,23.95,23.96,23.92,23.95,172600.0,17.3858,17.3931,17.364,17.3858,172600.0
2012-02-17 11:55:00,23.95,23.96,23.95,23.95,14200.0,17.3858,17.3931,17.3858,17.3858,14200.0
2012-02-17 12:00:00,23.96,23.96,23.93,23.93,75200.0,17.3931,17.3931,17.3713,17.3713,75200.0
2012-02-17 12:05:00,23.93,23.96,23.93,23.96,16400.0,17.3713,17.3931,17.3713,17.3931,16400.0
2012-02-17 12:10:00,23.96,23.98,23.96,23.98,19800.0,17.3931,17.4076,17.3931,17.4076,19800.0
2012-02-17 12:15:00,23.98,23.99,23.98,23.99,26800.0,17.4076,17.4148,17.4076,17.4148,26800.0
2012-02-17 12:20:00,23.99,23.99,23.93,23.93,54200.0,17.4148,17.4148,17.3713,17.3713,54200.0
2012-02-17 12:25:00,23.93,23.93,23.9,23.91,49400.0,17.3713,17.3713,17.3495,17.3568,49400.0
2012-02-17 12:30:00,23.92,23.93,23.92,23.92,50000.0,17.364,17.3713,17.364,17.364,50000.0
2012-02-17 12:35:00,23.92,23.93,23.92,23.93,30400.0,17.364,17.3713,17.364,17.3713,30400.0
2012-02-17 12:40:00,23.93,23.93,23.9,23.9,71800.0,17.3713,17.3713,17.3495,17.3495,71800.0
2012-02-17 12:45:00,23.9,23.92,23.9,23.92,15800.0,17.3495,17.364,17.3495,17.364,15800.0
2012-02-17 12:50:00,23.92,23.92,23.9,23.91,47400.0,17.364,17.364,17.3495,17.3568,47400.0
2012-02-17 12:55:00,23.91,23.92,23.91,23.91,22000.0,17.3568,17.364,17.3568,17.3568,22000.0
2012-02-17 13:00:00,23.92,23.93,23.91,23.93,11400.0,17.364,17.3713,17.3568,17.3713,11400.0
2012-02-17 13:05:00,23.93,23.94,23.92,23.94,19800.0,17.3713,17.3785,17.364,17.3785,19800.0
2012-02-17 13:10:00,23.94,23.95,23.93,23.95,31400.0,17.3785,17.3858,17.3713,17.3858,31400.0
2012-02-17 13:15:00,23.95,23.95,23.93,23.93,42400.0,17.3858,17.3858,17.3713,17.3713,42400.0
2012-02-17 13:20:00,23.93,23.94,23.92,23.94,48800.0,17.3713,17.3785,17.364,17.3785,48800.0
2012-02-17 13:25:00,23.94,23.96,23.93,23.96,48400.0,17.3785,17.3931,17.3713,17.3931,48400.0
2012-02-17 13:30:00,23.96,23.97,23.95,23.96,24600.0,17.3931,17.4003,17.3858,17.3931,24600.0
2012-02-17 13:35:00,23.97,23.99,23.97,23.99,31000.0,17.4003,17.4148,17.4003,17.4148,31000.0
2012-02-17 13:40:00,23.99,24.0,23.98,23.99,68400.0,17.4148,17.4221,17.4076,17.4148,68400.0
2012-02-17 13:45:00,24.0,24.02,23.99,24.01,39800.0,17.4221,17.4366,17.4148,17.4294,39800.0
2012-02-17 13:50:00,24.01,24.02,23.99,24.0,99600.0,17.4294,17.4366,17.4148,17.4221,99600.0
2012-02-17 13:55:00,24.0,24.0,23.9,23.9,110200.0,17.4221,17.4221,17.3495,17.3495,110200.0
2012-02-17 14:00:00,23.9,23.93,23.9,23.93,64800.0,17.3495,17.3713,17.3495,17.3713,64800.0
2012-02-17 14:05:00,23.93,23.96,23.93,23.96,14800.0,17.3713,17.3931,17.3713,17.3931,14800.0
2012-02-17 14:10:00,23.96,23.96,23.94,23.95,34800.0,17.3931,17.3931,17.3785,17.3858,34800.0
2012-02-17 14:15:00,23.95,23.97,23.95,23.97,20800.0,17.3858,17.4003,17.3858,17.4003,20800.0
2012-02-17 14:20:00,23.97,24.0,23.97,24.0,16000.0,17.4003,17.4221,17.4003,17.4221,16000.0
2012-02-17 14:25:00,24.0,24.0,23.98,23.99,60600.0,17.4221,17.4221,17.4076,17.4148,60600.0
2012-02-17 14:30:00,23.99,23.99,23.94,23.97,97400.0,17.4148,17.4148,17.3785,17.4003,97400.0
2012-02-17 14:35:00,23.97,23.98,23.97,23.97,22800.0,17.4003,17.4076,17.4003,17.4003,22800.0
2012-02-17 14:40:00,23.98,23.99,23.97,23.99,36200.0,17.4076,17.4148,17.4003,17.4148,36200.0
2012-02-17 14:45:00,23.99,24.02,23.98,24.01,30400.0,17.4148,17.4366,17.4076,17.4294,30400.0
2012-02-17 14:50:00,24.01,24.03,24.01,24.03,26200.0,17.4294,17.4439,17.4294,17.4439,26200.0
2012-02-17 14:55:00,24.03,24.03,24.0,24.03,56400.0,17.4439,17.4439,17.4221,17.4439,56400.0
2012-02-17 15:00:00,24.03,24.03,24.01,24.03,44000.0,17.4439,17.4439,17.4294,17.4439,44000.0
2012-02-17 15:05:00,24.03,24.03,24.02,24.03,38600.0,17.4439,17.4439,17.4366,17.4439,38600.0
2012-02-17 15:10:00,24.03,24.06,24.03,24.06,50400.0,17.4439,17.4657,17.4439,17.4657,50400.0
2012-02-17 15:15:00,24.05,24.08,24.02,24.04,176600.0,17.4584,17.4802,17.4366,17.4511,176600.0
2012-02-17 15:20:00,24.05,24.05,24.03,24.03,170200.0,17.4584,17.4584,17.4439,17.4439,170200.0
2012-02-17 15:25:00,24.03,24.03,24.0,24.02,88600.0,17.4439,17.4439,17.4221,17.4366,88600.0
2012-02-17 15:30:00,24.02,24.03,24.0,24.0,98000.0,17.4366,17.4439,17.4221,17.4221,98000.0
2012-02-17 15:35:00,24.0,24.03,23.99,24.03,132000.0,17.4221,17.4439,17.4148,17.4439,132000.0
2012-02-17 15:40:00,24.03,24.04,23.98,23.99,179400.0,17.4439,17.4511,17.4076,17.4148,179400.0
2012-02-17 15:45:00,23.99,24.0,23.99,24.0,149600.0,17.4148,17.4221,17.4148,17.4221,149600.0
2012-02-17 15:50:00,24.0,24.0,23.98,24.0,224200.0,17.4221,17.4221,17.4076,17.4221,224200.0
2012-02-17 15:55:00,24.0,24.02,23.99,24.0,450800.0,17.4221,17.4366,17.4148,17.4221,450800.0
2012-02-21 09:30:00,24.11,24.12,24.02,24.03,197400.0,17.502,17.5092,17.4366,17.4439,197400.0
2012-02-21 09:35:00,24.04,24.08,24.0,24.07,126400.0,17.4511,17.4802,17.4221,17.4729,126400.0
2012-02-21 09:40:00,24.07,24.12,24.05,24.1,71000.0,17.4729,17.5092,17.4584,17.4947,71000.0
2012-02-21 09:45:00,24.09,24.11,23.99,24.0,179400.0,17.4874,17.502,17.4148,17.4221,179400.0
2012-02-21 09:50:00,24.0,24.01,23.93,23.98,99600.0,17.4221,17.4294,17.3713,17.4076,99600.0
2012-02-21 09:55:00,23.97,23.98,23.93,23.94,115200.0,17.4003,17.4076,17.3713,17.3785,115200.0
2012-02-21 10:00:00,23.95,23.96,23.93,23.96,69200.0,17.3858,17.3931,17.3713,17.3931,69200.0
2012-02-21 10:05:00,23.96,23.97,23.92,23.93,99200.0,17.3931,17.4003,17.364,17.3713,99200.0
2012-02-21 10:10:00,23.93,23.96,23.93,23.95,101200.0,17.3713,17.3931,17.3713,17.3858,101200.0
2012-02-21 10:15:00,23.95,23.99,23.94,23.99,106400.0,17.3858,17.4148,17.3785,17.4148,106400.0
2012-02-21 10:20:00,23.99,24.02,23.97,24.01,64600.0,17.4148,17.4366,17.4003,17.4294,64600.0
2012-02-21 10:25:00,24.0,24.08,24.0,24.08,216000.0,17.4221,17.4802,17.4221,17.4802,216000.0
2012-02-21 10:30:00,24.08,24.17,24.08,24.17,49400.0,17.4802,17.5455,17.4802,17.5455,49400.0
2012-02-21 10:35:00,24.16,24.28,24.16,24.28,100200.0,17.5382,17.6254,17.5382,17.6254,100200.0
2012-02-21 10:40:00,24.28,24.28,24.23,24.24,71800.0,17.6254,17.6254,17.5891,17.5963,71800.0
2012-02-21 10:45:00,24.24,24.26,24.22,24.23,39600.0,17.5963,17.6108,17.5818,17.5891,39600.0
2012-02-21 10:50:00,24.24,24.25,24.21,24.21,52800.0,17.5963,17.6036,17.5745,17.5745,52800.0
2012-02-21 10:55:00,24.21,24.24,24.19,24.2,127800.0,17.5745,17.5963,17.56,17.5673,127800.0
2012-02-21 11:00:00,24.21,24.21,24.15,24.16,94000.0,17.5745,17.5745,17.531,17.5382,94000.0
2012-02-21 11:05:00,24.15,24.18,24.15,24.18,55000.0,17.531,17.5528,17.531,17.5528,55000.0
2012-02-21 11:10:00,24.18,24.18,24.14,24.15,36200.0,17.5528,17.5528,17.5237,17.531,36200.0
2012-02-21 11:15:00,24.15,24.15,24.11,24.13,103000.0,17.531,17.531,17.502,17.5165,103000.0
2012-02-21 11:20:00,24.14,24.17,24.14,24.15,37600.0,17.5237,17.5455,17.5237,17.531,37600.0
2012-02-21 11:25:00,24.15,24.16,24.13,24.15,18000.0,17.531,17.5382,17.5165,17.531,18000.0
2012-02-21 11:30:00,24.16,24.16,24.14,24.15,34800.0,17.5382,17.5382,17.5237,17.531,34800.0
2012-02-21 11:35:00,24.15,24.15,24.09,24.11,32200.0,17.531,17.531,17.4874,17.502,32200.0
2012-02-21 11:40:00,24.11,24.14,24.11,24.14,23000.0,17.502,17.5237,17.502,17.5237,23000.0
2012-02-21 11:45:00,24.13,24.15,24.13,24.13,38200.0,17.5165,17.531,17.5165,17.5165,38200.0
2012-02-21 11:50:00,24.13,24.15,24.11,24.14,35400.0,17.5165,17.531,17.502,17.5237,35400.0
2012-02-21 11:55:00,24.14,24.16,24.14,24.15,17400.0,17.5237,17.5382,17.5237,17.531,17400.0
2012-02-21 12:00:00,24.15,24.24,24.15,24.23,39800.0,17.531,17.5963,17.531,17.5891,39800.0
2012-02-21 12:05:00,24.23,24.25,24.22,24.24,52000.0,17.5891,17.6036,17.5818,17.5963,52000.0
2012-02-21 12:10:00,24.23,24.25,24.23,24.25,28200.0,17.5891,17.6036,17.5891,17.6036,28200.0
2012-02-21 12:15:00,24.25,24.25,24.21,24.24,40200.0,17.6036,17.6036,17.5745,17.5963,40200.0
2012-02-21 12:20:00,24.24,24.24,24.16,24.17,124200.0,17.5963,17.5963,17.5382,17.5455,124200.0
2012-02-21 12:25:00,24.17,24.17,24.15,24.16,34800.0,17.5455,17.5455,17.531,17.5382,34800.0
2012-02-21 12:30:00,24.16,24.17,24.12,24.14,72600.0,17.5382,17.5455,17.5092,17.5237,72600.0
2012-02-21 12:35:00,24.14,24.15,24.11,24.13,33400.0,17.5237,17.531,17.502,17.5165,33400.0
2012-02-21 12:40:00,24.11,24.12,24.09,24.1,43600.0,17.502,17.5092,17.4874,17.4947,43600.0
2012-02-21 12:45:00,24.1,24.12,24.08,24.1,64600.0,17.4947,17.5092,17.4802,17.4947,64600.0
2012-02-21 12:50:00,24.1,24.12,24.09,24.12,21400.0,17.4947,17.5092,17.4874,17.5092,21400.0
2012-02-21 12:55:00,24.12,24.13,24.1,24.1,20600.0,17.5092,17.5165,17.4947,17.4947,20600.0
2012-02-21 13:00:00,24.1,24.12,24.09,24.11,21800.0,17.4947,17.5092,17.4874,17.502,21800.0
2012-02-21 13:05:00,24.11,24.11,24.09,24.11,21400.0,17.502,17.502,17.4874,17.502,21400.0
2012-02-21 13:10:00,24.11,24.12,24.1,24.11,42600.0,17.502,17.5092,17.4947,17.502,42600.0
2012-02-21 13:15:00,24.11,24.11,24.08,24.08,99800.0,17.502,17.502,17.4802,17.4802,99800.0
2012-02-21 13:20:00,24.08,24.08,24.04,24.06,103400.0,17.4802,17.4802,17.4511,17.4657,103400.0
2012-02-21 13:25:00,24.05,24.07,24.05,24.06,17600.0,17.4584,17.4729,17.4584,17.4657,17600.0
2012-02-21 13:30:00,24.05,24.06,24.0,24.03,136600.0,17.4584,17.4657,17.4221,17.4439,136600.0
2012-02-21 13:35:00,24.03,24.04,24.0,24.0,55400.0,17.4439,17.4511,17.4221,17.4221,55400.0
2012-02-21 13:40:00,24.0,24.01,23.98,23.98,34600.0,17.4221,17.4294,17.4076,17.4076,34600.0
2012-02-21 13:45:00,23.98,24.03,23.98,24.03,25800.0,17.4076,17.4439,17.4076,17.4439,25800.0
2012-02-21 13:50:00,24.03,24.05,24.0,24.0,49400.0,17.4439,17.4584,17.4221,17.4221,49400.0
2012-02-21 13:55:00,24.0,24.01,23.97,24.01,43000.0,17.4221,17.4294,17.4003,17.4294,43000.0
2012-02-21 14:00:00,24.01,24.02,23.99,23.99,60200.0,17.4294,17.4366,17.4148,17.4148,60200.0
2012-02-21 14:05:00,23.99,24.0,23.98,23.99,31800.0,17.4148,17.4221,17.4076,17.4148,31800.0
2012-02-21 14:10:00,23.99,23.99,23.93,23.95,56200.0,17.4148,17.4148,17.3713,17.3858,56200.0
2012-02-21 14:15:00,23.95,23.96,23.93,23.95,24000.0,17.3858,17.3931,17.3713,17.3858,24000.0
2012-02-21 14:20:00,23.95,23.96,23.93,23.95,48000.0,17.3858,17.3931,17.3713,17.3858,48000.0
2012-02-21 14:25:00,23.96,23.97,23.93,23.94,42400.0,17.3931,17.4003,17.3713,17.3785,42400.0
2012-02-21 14:30:00,23.94,23.94,23.91,23.92,43600.0,17.3785,17.3785,17.3568,17.364,43600.0
2012-02-21 14:35:00,23.92,23.92,23.88,23.9,85600.0,17.364,17.364,17.335,17.3495,85600.0
2012-02-21 14:40:00,23.91,23.91,23.89,23.9,67000.0,17.3568,17.3568,17.3422,17.3495,67000.0
2012-02-21 14:45:00,23.91,23.95,23.91,23.92,35800.0,17.3568,17.3858,17.3568,17.364,35800.0
2012-02-21 14:50:00,23.92,23.92,23.88,23.89,117400.0,17.364,17.364,17.335,17.3422,117400.0
2012-02-21 14:55:00,23.89,23.9,23.86,23.88,177800.0,17.3422,17.3495,17.3205,17.335,177800.0
2012-02-21 15:00:00,23.88,23.93,23.87,23.93,48200.0,17.335,17.3713,17.3277,17.3713,48200.0
2012-02-21 15:05:00,23.93,23.97,23.93,23.93,200400.0,17.3713,17.4003,17.3713,17.3713,200400.0
2012-02-21 15:10:00,23.93,23.93,23.89,23.9,181400.0,17.3713,17.3713,17.3422,17.3495,181400.0
2012-02-21 15:15:00,23.9,23.91,23.89,23.9,52000.0,17.3495,17.3568,17.3422,17.3495,52000.0
2012-02-21 15:20:00,23.9,23.95,23.9,23.93,65800.0,17.3495,17.3858,17.3495,17.3713,65800.0
2012-02-21 15:25:00,23.93,23.94,23.86,23.9,110200.0,17.3713,17.3785,17.3205,17.3495,110200.0
2012-02-21 15:30:00,23.91,23.92,23.89,23.9,99400.0,17.3568,17.364,17.3422,17.3495,99400.0
2012-02-21 15:35:00,23.89,23.93,23.86,23.93,94400.0,17.3422,17.3713,17.3205,17.3713,94400.0
2012-02-21 15:40:00,23.93,23.95,23.92,23.93,102600.0,17.3713,17.3858,17.364,17.3713,102600.0
2012-02-21 15:45:00,23.93,23.94,23.9,23.92,112200.0,17.3713,17.3785,17.3495,17.364,112200.0
2012-02-21 15:50:00,23.91,23.93,23.9,23.93,149600.0,17.3568,17.3713,17.3495,17.3713,149600.0
2012-02-21 15:55:00,23.93,23.96,23.92,23.96,250600.0,17.3713,17.3931,17.364,17.3931,250600.0
2012-02-22 09:30:00,23.92,23.95,23.79,23.91,129400.0,17.364,17.3858,17.2697,17.3568,129400.0
2012-02-22 09:35:00,23.92,23.96,23.88,23.9,40600.0,17.364,17.3931,17.335,17.3495,40600.0
2012-02-22 09:40:00,23.9,23.92,23.83,23.86,34400.0,17.3495,17.364,17.2987,17.3205,34400.0
2012-02-22 09:45:00,23.88,23.93,23.88,23.9,65000.0,17.335,17.3713,17.335,17.3495,65000.0
2012-02-22 09:50:00,23.9,23.91,23.79,23.84,72200.0,17.3495,17.3568,17.2697,17.306,72200.0
2012-02-22 09:55:00,23.85,23.9,23.84,23.86,30000.0,17.3132,17.3495,17.306,17.3205,30000.0
2012-02-22 10:00:00,23.86,23.88,23.75,23.8,131800.0,17.3205,17.335,17.2406,17.2769,131800.0
2012-02-22 10:05:00,23.79,23.83,23.75,23.8,118400.0,17.2697,17.2987,17.2406,17.2769,118400.0
2012-02-22 10:10:00,23.81,23.81,23.77,23.79,91600.0,17.2842,17.2842,17.2551,17.2697,91600.0
2012-02-22 10:15:00,23.79,23.84,23.75,23.79,73000.0,17.2697,17.306,17.2406,17.2697,73000.0
2012-02-22 10:20:00,23.79,23.8,23.72,23.73,150800.0,17.2697,17.2769,17.2188,17.2261,150800.0
2012-02-22 10:25:00,23.73,23.74,23.7,23.73,75800.0,17.2261,17.2334,17.2043,17.2261,75800.0
2012-02-22 10:30:00,23.73,23.73,23.68,23.72,76000.0,17.2261,17.2261,17.1898,17.2188,76000.0
2012-02-22 10:35:00,23.73,23.73,23.64,23.68,117600.0,17.2261,17.2261,17.1608,17.1898,117600.0
2012-02-22 10:40:00,23.68,23.7,23.67,23.67,52200.0,17.1898,17.2043,17.1825,17.1825,52200.0
2012-02-22 10:45:00,23.67,23.75,23.66,23.74,64800.0,17.1825,17.2406,17.1753,17.2334,64800.0
2012-02-22 10:50:00,23.75,23.76,23.73,23.73,62600.0,17.2406,17.2479,17.2261,17.2261,62600.0
2012-02-22 10:55:00,23.73,23.76,23.7,23.76,70200.0,17.2261,17.2479,17.2043,17.2479,70200.0
2012-02-22 11:00:00,23.77,23.78,23.73,23.78,91400.0,17.2551,17.2624,17.2261,17.2624,91400.0
2012-02-22 11:05:00,23.78,23.78,23.74,23.75,39800.0,17.2624,17.2624,17.2334,17.2406,39800.0
2012-02-22 11:10:00,23.75,23.76,23.71,23.73,53600.0,17.2406,17.2479,17.2116,17.2261,53600.0
2012-02-22 11:15:00,23.73,23.75,23.72,23.72,52000.0,17.2261,17.2406,17.2188,17.2188,52000.0
2012-02-22 11:20:00,23.73,23.74,23.7,23.74,42000.0,17.2261,17.2334,17.2043,17.2334,42000.0
2012-02-22 11:25:00,23.74,23.74,23.7,23.7,27600.0,17.2334,17.2334,17.2043,17.2043,27600.0
2012-02-22 11:30:00,23.7,23.7,23.67,23.69,66200.0,17.2043,17.2043,17.1825,17.1971,66200.0
2012-02-22 11:35:00,23.69,23.69,23.64,23.64,53800.0,17.1971,17.1971,17.1608,17.1608,53800.0
2012-02-22 11:40:00,23.64,23.65,23.59,23.61,110200.0,17.1608,17.168,17.1245,17.139,110200.0
2012-02-22 11:45:00,23.61,23.63,23.59,23.6,69600.0,17.139,17.1535,17.1245,17.1317,69600.0
2012-02-22 11:50:00,23.59,23.6,23.56,23.57,77000.0,17.1245,17.1317,17.1027,17.11,77000.0
2012-02-22 11:55:00,23.57,23.58,23.56,23.57,45000.0,17.11,17.1172,17.1027,17.11,45000.0
2012-02-22 12:00:00,23.57,23.57,23.56,23.56,25000.0,17.11,17.11,17.1027,17.1027,25000.0
2012-02-22 12:05:00,23.56,23.56,23.51,23.54,81200.0,17.1027,17.1027,17.0664,17.0882,81200.0
2012-02-22 12:10:00,23.54,23.55,23.51,23.53,75200.0,17.0882,17.0954,17.0664,17.0809,75200.0
2012-02-22 12:15:00,23.53,23.57,23.53,23.56,59400.0,17.0809,17.11,17.0809,17.1027,59400.0
2012-02-22 12:20:00,23.56,23.57,23.53,23.53,51800.0,17.1027,17.11,17.0809,17.0809,51800.0
2012-02-22 12:25:00,23.54,23.58,23.54,23.57,68400.0,17.0882,17.1172,17.0882,17.11,68400.0
2012-02-22 12:30:00,23.57,23.59,23.56,23.58,53600.0,17.11,17.1245,17.1027,17.1172,53600.0
2012-02-22 12:35:00,23.58,23.61,23.58,23.6,26400.0,17.1172,17.139,17.1172,17.1317,26400.0
2012-02-22 12:40:00,23.6,23.61,23.59,23.61,57200.0,17.1317,17.139,17.1245,17.139,57200.0
2012-02-22 12:45:00,23.61,23.62,23.61,23.61,31000.0,17.139,17.1463,17.139,17.139,31000.0
2012-02-22 12:50:00,23.61,23.64,23.61,23.63,46400.0,17.139,17.1608,17.139,17.1535,46400.0
2012-02-22 12:55:00,23.63,23.64,23.61,23.61,65600.0,17.1535,17.1608,17.139,17.139,65600.0
2012-02-22 13:00:00,23.61,23.65,23.6,23.64,24600.0,17.139,17.168,17.1317,17.1608,24600.0
2012-02-22 13:05:00,23.64,23.67,23.64,23.65,27000.0,17.1608,17.1825,17.1608,17.168,27000.0
2012-02-22 13:10:00,23.65,23.67,23.65,23.67,25000.0,17.168,17.1825,17.168,17.1825,25000.0
2012-02-22 13:15:00,23.67,23.71,23.67,23.7,42400.0,17.1825,17.2116,17.1825,17.2043,42400.0
2012-02-22 13:20:00,23.7,23.7,23.68,23.7,59400.0,17.2043,17.2043,17.1898,17.2043,59400.0
2012-02-22 13:25:00,23.7,23.73,23.7,23.71,46600.0,17.2043,17.2261,17.2043,17.2116,46600.0
2012-02-22 13:30:00,23.71,23.71,23.68,23.68,22400.0,17.2116,17.2116,17.1898,17.1898,22400.0
2012-02-22 13:35:00,23.68,23.7,23.68,23.68,21400.0,17.1898,17.2043,17.1898,17.1898,21400.0
2012-02-22 13:40:00,23.69,23.71,23.68,23.69,23200.0,17.1971,17.2116,17.1898,17.1971,23200.0
2012-02-22 13:45:00,23.69,23.7,23.68,23.69,27200.0,17.1971,17.2043,17.1898,17.1971,27200.0
2012-02-22 13:50:00,23.69,23.74,23.68,23.73,34600.0,17.1971,17.2334,17.1898,17.2261,34600.0
2012-02-22 13:55:00,23.72,23.73,23.68,23.69,54800.0,17.2188,17.2261,17.1898,17.1971,54800.0
2012-02-22 14:00:00,23.7,23.7,23.68,23.68,61000.0,17.2043,17.2043,17.1898,17.1898,61000.0
2012-02-22 14:05:00,23.68,23.69,23.65,23.65,106600.0,17.1898,17.1971,17.168,17.168,106600.0
2012-02-22 14:10:00,23.65,23.68,23.64,23.67,24400.0,17.168,17.1898,17.1608,17.1825,24400.0
2012-02-22 14:15:00,23.67,23.68,23.66,23.66,60400.0,17.1825,17.1898,17.1753,17.1753,60400.0
2012-02-22 14:20:00,23.66,23.66,23.65,23.66,31000.0,17.1753,17.1753,17.168,17.1753,31000.0
2012-02-22 14:25:00,23.66,23.66,23.65,23.65,35800.0,17.1753,17.1753,17.168,17.168,35800.0
2012-02-22 14:30:00,23.65,23.65,23.61,23.61,57000.0,17.168,17.168,17.139,17.139,57000.0
2012-02-22 14:35:00,23.61,23.62,23.61,23.61,50200.0,17.139,17.1463,17.139,17.139,50200.0
2012-02-22 14:40:00,23.62,23.63,23.59,23.61,59600.0,17.1463,17.1535,17.1245,17.139,59600.0
2012-02-22 14:45:00,23.62,23.62,23.59,23.6,58400.0,17.1463,17.1463,17.1245,17.1317,58400.0
2012-02-22 14:50:00,23.6,23.61,23.58,23.58,61000.0,17.1317,17.139,17.1172,17.1172,61000.0
2012-02-22 14:55:00,23.58,23.59,23.54,23.54,69600.0,17.1172,17.1245,17.0882,17.0882,69600.0
2012-02-22 15:00:00,23.55,23.57,23.54,23.57,73800.0,17.0954,17.11,17.0882,17.11,73800.0
2012-02-22 15:05:00,23.57,23.58,23.56,23.57,87200.0,17.11,17.1172,17.1027,17.11,87200.0
2012-02-22 15:10:00,23.57,23.61,23.57,23.6,66600.0,17.11,17.139,17.11,17.1317,66600.0
2012-02-22 15:15:00,23.6,23.61,23.57,23.57,98600.0,17.1317,17.139,17.11,17.11,98600.0
2012-02-22 15:20:00,23.57,23.59,23.55,23.55,85200.0,17.11,17.1245,17.0954,17.0954,85200.0
2012-02-22 15:25:00,23.56,23.56,23.53,23.55,118400.0,17.1027,17.1027,17.0809,17.0954,118400.0
2012-02-22 15:30:00,23.55,23.55,23.5,23.52,283400.0,17.0954,17.0954,17.0591,17.0737,283400.0
2012-02-22 15:35:00,23.52,23.56,23.51,23.55,212000.0,17.0737,17.1027,17.0664,17.0954,212000.0
2012-02-22 15:40:00,23.55,23.57,23.53,23.53,237800.0,17.0954,17.11,17.0809,17.0809,237800.0
2012-02-22 15:45:00,23.53,23.54,23.52,23.52,224600.0,17.0809,17.0882,17.0737,17.0737,224600.0
2012-02-22 15:50:00,23.52,23.53,23.48,23.49,315400.0,17.0737,17.0809,17.0446,17.0519,315400.0
2012-02-22 15:55:00,23.5,23.5,23.48,23.49,626800.0,17.0591,17.0591,17.0446,17.0519,626800.0
2012-02-23 09:30:00,23.49,23.65,23.47,23.6,119600.0,17.0519,17.168,17.0374,17.1317,119600.0
2012-02-23 09:35:00,23.58,23.61,23.52,23.55,74400.0,17.1172,17.139,17.0737,17.0954,74400.0
2012-02-23 09:40:00,23.55,23.58,23.45,23.46,141800.0,17.0954,17.1172,17.0228,17.0301,141800.0
2012-02-23 09:45:00,23.46,23.53,23.44,23.5,56000.0,17.0301,17.0809,17.0156,17.0591,56000.0
2012-02-23 09:50:00,23.5,23.58,23.5,23.56,52000.0,17.0591,17.1172,17.0591,17.1027,52000.0
2012-02-23 09:55:00,23.55,23.61,23.54,23.57,32800.0,17.0954,17.139,17.0882,17.11,32800.0
2012-02-23 10:00:00,23.57,23.65,23.57,23.64,44800.0,17.11,17.168,17.11,17.1608,44800.0
2012-02-23 10:05:00,23.64,23.71,23.63,23.68,63200.0,17.1608,17.2116,17.1535,17.1898,63200.0
2012-02-23 10:10:00,23.68,23.68,23.64,23.66,38600.0,17.1898,17.1898,17.1608,17.1753,38600.0
2012-02-23 10:15:00,23.65,23.65,23.61,23.63,78400.0,17.168,17.168,17.139,17.1535,78400.0
2012-02-23 10:20:00,23.63,23.64,23.6,23.61,106200.0,17.1535,17.1608,17.1317,17.139,106200.0
2012-02-23 10:25:00,23.61,23.64,23.58,23.59,118600.0,17.139,17.1608,17.1172,17.1245,118600.0
2012-02-23 10:30:00,23.59,23.62,23.58,23.58,38800.0,17.1245,17.1463,17.1172,17.1172,38800.0
2012-02-23 10:35:00,23.59,23.61,23.55,23.57,37400.0,17.1245,17.139,17.0954,17.11,37400.0
2012-02-23 10:40:00,23.57,23.58,23.52,23.52,36600.0,17.11,17.1172,17.0737,17.0737,36600.0
2012-02-23 10:45:00,23.53,23.54,23.49,23.49,95200.0,17.0809,17.0882,17.0519,17.0519,95200.0
2012-02-23 10:50:00,23.5,23.59,23.5,23.58,109400.0,17.0591,17.1245,17.0591,17.1172,109400.0
2012-02-23 10:55:00,23.58,23.63,23.58,23.6,46400.0,17.1172,17.1535,17.1172,17.1317,46400.0
2012-02-23 11:00:00,23.6,23.62,23.57,23.57,59400.0,17.1317,17.1463,17.11,17.11,59400.0
2012-02-23 11:05:00,23.57,23.65,23.57,23.65,60200.0,17.11,17.168,17.11,17.168,60200.0
2012-02-23 11:10:00,23.66,23.71,23.65,23.71,59800.0,17.1753,17.2116,17.168,17.2116,59800.0
2012-02-23 11:15:00,23.71,23.74,23.7,23.73,48000.0,17.2116,17.2334,17.2043,17.2261,48000.0
2012-02-23 11:20:00,23.73,23.74,23.7,23.7,71600.0,17.2261,17.2334,17.2043,17.2043,71600.0
2012-02-23 11:25:00,23.7,23.71,23.67,23.71,95600.0,17.2043,17.2116,17.1825,17.2116,95600.0
2012-02-23 11:30:00,23.7,23.71,23.67,23.67,53000.0,17.2043,17.2116,17.1825,17.1825,53000.0
2012-02-23 11:35:00,23.67,23.68,23.64,23.67,37800.0,17.1825,17.1898,17.1608,17.1825,37800.0
2012-02-23 11:40:00,23.67,23.68,23.64,23.65,42000.0,17.1825,17.1898,17.1608,17.168,42000.0
2012-02-23 11:45:00,23.64,23.64,23.61,23.61,126800.0,17.1608,17.1608,17.139,17.139,126800.0
2012-02-23 11:50:00,23.61,23.66,23.61,23.66,44000.0,17.139,17.1753,17.139,17.1753,44000.0
2012-02-23 11:55:00,23.66,23.67,23.64,23.66,63000.0,17.1753,17.1825,17.1608,17.1753,63000.0
2012-02-23 12:00:00,23.65,23.68,23.65,23.68,14200.0,17.168,17.1898,17.168,17.1898,14200.0
2012-02-23 12:05:00,23.68,23.7,23.67,23.7,24200.0,17.1898,17.2043,17.1825,17.2043,24200.0
2012-02-23 12:10:00,23.7,23.7,23.69,23.7,11800.0,17.2043,17.2043,17.1971,17.2043,11800.0
2012-02-23 12:15:00,23.7,23.7,23.68,23.69,32200.0,17.2043,17.2043,17.1898,17.1971,32200.0
2012-02-23 12:20:00,23.69,23.7,23.66,23.67,31200.0,17.1971,17.2043,17.1753,17.1825,31200.0
2012-02-23 12:25:00,23.67,23.69,23.66,23.66,45000.0,17.1825,17.1971,17.1753,17.1753,45000.0
2012-02-23 12:30:00,23.67,23.67,23.66,23.66,73000.0,17.1825,17.1825,17.1753,17.1753,73000.0
2012-02-23 12:35:00,23.66,23.66,23.64,23.65,35200.0,17.1753,17.1753,17.1608,17.168,35200.0
2012-02-23 12:40:00,23.65,23.65,23.63,23.63,21800.0,17.168,17.168,17.1535,17.1535,21800.0
2012-02-23 12:45:00,23.63,23.67,23.63,23.63,147400.0,17.1535,17.1825,17.1535,17.1535,147400.0
2012-02-23 12:50:00,23.62,23.62,23.59,23.59,61600.0,17.1463,17.1463,17.1245,17.1245,61600.0
2012-02-23 12:55:00,23.59,23.61,23.58,23.61,37200.0,17.1245,17.139,17.1172,17.139,37200.0
2012-02-23 13:00:00,23.61,23.62,23.59,23.61,23200.0,17.139,17.1463,17.1245,17.139,23200.0
2012-02-23 13:05:00,23.61,23.61,23.56,23.56,27800.0,17.139,17.139,17.1027,17.1027,27800.0
2012-02-23 13:10:00,23.56,23.63,23.56,23.61,57800.0,17.1027,17.1535,17.1027,17.139,57800.0
2012-02-23 13:15:00,23.61,23.63,23.59,23.61,77000.0,17.139,17.1535,17.1245,17.139,77000.0
2012-02-23 13:20:00,23.61,23.61,23.61,23.61,26400.0,17.139,17.139,17.139,17.139,26400.0
2012-02-23 13:25:00,23.61,23.61,23.6,23.61,47600.0,17.139,17.139,17.1317,17.139,47600.0
2012-02-23 13:30:00,23.61,23.61,23.58,23.58,45000.0,17.139,17.139,17.1172,17.1172,45000.0
2012-02-23 13:35:00,23.59,23.59,23.57,23.57,13000.0,17.1245,17.1245,17.11,17.11,13000.0
2012-02-23 13:40:00,23.58,23.61,23.58,23.6,49400.0,17.1172,17.139,17.1172,17.1317,49400.0
2012-02-23 13:45:00,23.6,23.61,23.6,23.6,114200.0,17.1317,17.139,17.1317,17.1317,114200.0
2012-02-23 13:50:00,23.6,23.61,23.6,23.61,44800.0,17.1317,17.139,17.1317,17.139,44800.0
2012-02-23 13:55:00,23.61,23.62,23.6,23.61,65400.0,17.139,17.1463,17.1317,17.139,65400.0
2012-02-23 14:00:00,23.61,23.61,23.58,23.59,62200.0,17.139,17.139,17.1172,17.1245,62200.0
2012-02-23 14:05:00,23.58,23.61,23.58,23.6,86000.0,17.1172,17.139,17.1172,17.1317,86000.0
2012-02-23 14:10:00,23.6,23.61,23.6,23.61,28600.0,17.1317,17.139,17.1317,17.139,28600.0
2012-02-23 14:15:00,23.61,23.61,23.6,23.61,44600.0,17.139,17.139,17.1317,17.139,44600.0
2012-02-23 14:20:00,23.61,23.63,23.61,23.61,37200.0,17.139,17.1535,17.139,17.139,37200.0
2012-02-23 14:25:00,23.61,23.62,23.61,23.61,62000.0,17.139,17.1463,17.139,17.139,62000.0
2012-02-23 14:30:00,23.61,23.62,23.61,23.61,63800.0,17.139,17.1463,17.139,17.139,63800.0
2012-02-23 14:35:00,23.61,23.66,23.61,23.65,89600.0,17.139,17.1753,17.139,17.168,89600.0
2012-02-23 14:40:00,23.65,23.65,23.58,23.61,69400.0,17.168,17.168,17.1172,17.139,69400.0
2012-02-23 14:45:00,23.61,23.63,23.59,23.61,90400.0,17.139,17.1535,17.1245,17.139,90400.0
2012-02-23 14:50:00,23.61,23.66,23.6,23.65,95200.0,17.139,17.1753,17.1317,17.168,95200.0
2012-02-23 14:55:00,23.65,23.66,23.6,23.6,74000.0,17.168,17.1753,17.1317,17.1317,74000.0
2012-02-23 15:00:00,23.61,23.62,23.59,23.59,58000.0,17.139,17.1463,17.1245,17.1245,58000.0
2012-02-23 15:05:00,23.59,23.68,23.59,23.67,110200.0,17.1245,17.1898,17.1245,17.1825,110200.0
2012-02-23 15:10:00,23.67,23.7,23.61,23.61,224200.0,17.1825,17.2043,17.139,17.139,224200.0
2012-02-23 15:15:00,23.62,23.63,23.61,23.63,45200.0,17.1463,17.1535,17.139,17.1535,45200.0
2012-02-23 15:20:00,23.62,23.63,23.6,23.61,43200.0,17.1463,17.1535,17.1317,17.139,43200.0
2012-02-23 15:25:00,23.61,23.61,23.59,23.61,84000.0,17.139,17.139,17.1245,17.139,84000.0
2012-02-23 15:30:00,23.61,23.61,23.57,23.59,102200.0,17.139,17.139,17.11,17.1245,102200.0
2012-02-23 15:35:00,23.59,23.61,23.56,23.58,99800.0,17.1245,17.139,17.1027,17.1172,99800.0
2012-02-23 15:40:00,23.58,23.61,23.57,23.58,115000.0,17.1172,17.139,17.11,17.1172,115000.0
2012-02-23 15:45:00,23.58,23.61,23.58,23.6,139600.0,17.1172,17.139,17.1172,17.1317,139600.0
2012-02-23 15:50:00,23.6,23.61,23.58,23.61,181400.0,17.1317,17.139,17.1172,17.139,181400.0
2012-02-23 15:55:00,23.61,23.63,23.6,23.61,281000.0,17.139,17.1535,17.1317,17.139,281000.0
2012-02-24 09:30:00,23.75,23.88,23.71,23.78,113000.0,17.2406,17.335,17.2116,17.2624,113000.0
2012-02-24 09:35:00,23.75,23.77,23.68,23.72,75200.0,17.2406,17.2551,17.1898,17.2188,75200.0
2012-02-24 09:40:00,23.72,23.75,23.64,23.64,85000.0,17.2188,17.2406,17.1608,17.1608,85000.0
2012-02-24 09:45:00,23.64,23.66,23.6,23.66,110400.0,17.1608,17.1753,17.1317,17.1753,110400.0
2012-02-24 09:50:00,23.65,23.66,23.6,23.6,50600.0,17.168,17.1753,17.1317,17.1317,50600.0
2012-02-24 09:55:00,23.6,23.61,23.59,23.61,46200.0,17.1317,17.139,17.1245,17.139,46200.0
2012-02-24 10:00:00,23.61,23.63,23.56,23.58,65000.0,17.139,17.1535,17.1027,17.1172,65000.0
2012-02-24 10:05:00,23.58,23.58,23.52,23.52,86400.0,17.1172,17.1172,17.0737,17.0737,86400.0
2012-02-24 10:10:00,23.53,23.55,23.5,23.51,37000.0,17.0809,17.0954,17.0591,17.0664,37000.0
2012-02-24 10:15:00,23.52,23.52,23.5,23.5,33800.0,17.0737,17.0737,17.0591,17.0591,33800.0
2012-02-24 10:20:00,23.5,23.55,23.48,23.48,63400.0,17.0591,17.0954,17.0446,17.0446,63400.0
2012-02-24 10:25:00,23.49,23.49,23.45,23.48,38000.0,17.0519,17.0519,17.0228,17.0446,38000.0
2012-02-24 10:30:00,23.49,23.54,23.49,23.51,31800.0,17.0519,17.0882,17.0519,17.0664,31800.0
2012-02-24 10:35:00,23.5,23.51,23.47,23.5,57600.0,17.0591,17.0664,17.0374,17.0591,57600.0
2012-02-24 10:40:00,23.5,23.56,23.5,23.55,41400.0,17.0591,17.1027,17.0591,17.0954,41400.0
2012-02-24 10:45:00,23.55,23.56,23.5,23.56,18400.0,17.0954,17.1027,17.0591,17.1027,18400.0
2012-02-24 10:50:00,23.56,23.58,23.5,23.52,55800.0,17.1027,17.1172,17.0591,17.0737,55800.0
2012-02-24 10:55:00,23.52,23.56,23.52,23.54,62800.0,17.0737,17.1027,17.0737,17.0882,62800.0
2012-02-24 11:00:00,23.54,23.6,23.53,23.6,49600.0,17.0882,17.1317,17.0809,17.1317,49600.0
2012-02-24 11:05:00,23.6,23.61,23.58,23.6,109200.0,17.1317,17.139,17.1172,17.1317,109200.0
2012-02-24 11:10:00,23.6,23.62,23.58,23.6,83600.0,17.1317,17.1463,17.1172,17.1317,83600.0
2012-02-24 11:15:00,23.61,23.61,23.58,23.6,17600.0,17.139,17.139,17.1172,17.1317,17600.0
2012-02-24 11:20:00,23.6,23.61,23.57,23.59,29800.0,17.1317,17.139,17.11,17.1245,29800.0
2012-02-24 11:25:00,23.58,23.59,23.57,23.58,35600.0,17.1172,17.1245,17.11,17.1172,35600.0
2012-02-24 11:30:00,23.58,23.59,23.56,23.57,72800.0,17.1172,17.1245,17.1027,17.11,72800.0
2012-02-24 11:35:00,23.57,23.58,23.57,23.57,21800.0,17.11,17.1172,17.11,17.11,21800.0
2012-02-24 11:40:00,23.57,23.57,23.54,23.55,28200.0,17.11,17.11,17.0882,17.0954,28200.0
2012-02-24 11:45:00,23.55,23.55,23.53,23.55,36800.0,17.0954,17.0954,17.0809,17.0954,36800.0
2012-02-24 11:50:00,23.55,23.56,23.52,23.55,75400.0,17.0954,17.1027,17.0737,17.0954,75400.0
2012-02-24 11:55:00,23.55,23.59,23.54,23.59,67600.0,17.0954,17.1245,17.0882,17.1245,67600.0
2012-02-24 12:00:00,23.58,23.59,23.57,23.58,108000.0,17.1172,17.1245,17.11,17.1172,108000.0
2012-02-24 12:05:00,23.59,23.59,23.57,23.57,64200.0,17.1245,17.1245,17.11,17.11,64200.0
2012-02-24 12:10:00,23.57,23.58,23.56,23.57,45200.0,17.11,17.1172,17.1027,17.11,45200.0
2012-02-24 12:15:00,23.57,23.59,23.55,23.59,96800.0,17.11,17.1245,17.0954,17.1245,96800.0
2012-02-24 12:20:00,23.6,23.61,23.59,23.6,59800.0,17.1317,17.139,17.1245,17.1317,59800.0
2012-02-24 12:25:00,23.6,23.61,23.56,23.58,175800.0,17.1317,17.139,17.1027,17.1172,175800.0
2012-02-24 12:30:00,23.58,23.64,23.57,23.63,89000.0,17.1172,17.1608,17.11,17.1535,89000.0
2012-02-24 12:35:00,23.63,23.64,23.61,23.64,58400.0,17.1535,17.1608,17.139,17.1608,58400.0
2012-02-24 12:40:00,23.64,23.65,23.62,23.65,35200.0,17.1608,17.168,17.1463,17.168,35200.0
2012-02-24 12:45:00,23.66,23.67,23.65,23.66,33800.0,17.1753,17.1825,17.168,17.1753,33800.0
2012-02-24 12:50:00,23.65,23.66,23.61,23.61,23600.0,17.168,17.1753,17.139,17.139,23600.0
2012-02-24 12:55:00,23.61,23.63,23.58,23.59,47000.0,17.139,17.1535,17.1172,17.1245,47000.0
2012-02-24 13:00:00,23.59,23.64,23.59,23.61,48800.0,17.1245,17.1608,17.1245,17.139,48800.0
2012-02-24 13:05:00,23.61,23.63,23.61,23.61,21000.0,17.139,17.1535,17.139,17.139,21000.0
2012-02-24 13:10:00,23.61,23.62,23.55,23.56,66000.0,17.139,17.1463,17.0954,17.1027,66000.0
2012-02-24 13:15:00,23.57,23.57,23.55,23.56,122600.0,17.11,17.11,17.0954,17.1027,122600.0
2012-02-24 13:20:00,23.56,23.58,23.56,23.58,56000.0,17.1027,17.1172,17.1027,17.1172,56000.0
2012-02-24 13:25:00,23.58,23.58,23.57,23.57,63400.0,17.1172,17.1172,17.11,17.11,63400.0
2012-02-24 13:30:00,23.57,23.58,23.54,23.55,91000.0,17.11,17.1172,17.0882,17.0954,91000.0
2012-02-24 13:35:00,23.55,23.57,23.54,23.54,58200.0,17.0954,17.11,17.0882,17.0882,58200.0
2012-02-24 13:40:00,23.54,23.58,23.54,23.58,168400.0,17.0882,17.1172,17.0882,17.1172,168400.0
2012-02-24 13:45:00,23.58,23.59,23.58,23.59,70000.0,17.1172,17.1245,17.1172,17.1245,70000.0
2012-02-24 13:50:00,23.59,23.6,23.58,23.59,74600.0,17.1245,17.1317,17.1172,17.1245,74600.0
2012-02-24 13:55:00,23.59,23.61,23.59,23.61,71600.0,17.1245,17.139,17.1245,17.139,71600.0
2012-02-24 14:00:00,23.61,23.63,23.61,23.61,56400.0,17.139,17.1535,17.139,17.139,56400.0
2012-02-24 14:05:00,23.61,23.61,23.57,23.57,45400.0,17.139,17.139,17.11,17.11,45400.0
2012-02-24 14:10:00,23.57,23.59,23.57,23.57,33600.0,17.11,17.1245,17.11,17.11,33600.0
2012-02-24 14:15:00,23.57,23.57,23.5,23.5,49600.0,17.11,17.11,17.0591,17.0591,49600.0
2012-02-24 14:20:00,23.51,23.51,23.48,23.48,46800.0,17.0664,17.0664,17.0446,17.0446,46800.0
2012-02-24 14:25:00,23.48,23.49,23.47,23.48,35600.0,17.0446,17.0519,17.0374,17.0446,35600.0
2012-02-24 14:30:00,23.47,23.48,23.43,23.46,73800.0,17.0374,17.0446,17.0083,17.0301,73800.0
2012-02-24 14:35:00,23.46,23.47,23.43,23.46,50000.0,17.0301,17.0374,17.0083,17.0301,50000.0
2012-02-24 14:40:00,23.46,23.46,23.44,23.45,38800.0,17.0301,17.0301,17.0156,17.0228,38800.0
2012-02-24 14:45:00,23.45,23.47,23.45,23.46,52000.0,17.0228,17.0374,17.0228,17.0301,52000.0
2012-02-24 14:50:00,23.46,23.47,23.45,23.46,33000.0,17.0301,17.0374,17.0228,17.0301,33000.0
2012-02-24 14:55:00,23.47,23.47,23.45,23.46,47800.0,17.0374,17.0374,17.0228,17.0301,47800.0
2012-02-24 15:00:00,23.46,23.46,23.44,23.44,51600.0,17.0301,17.0301,17.0156,17.0156,51600.0
2012-02-24 15:05:00,23.45,23.46,23.45,23.45,39000.0,17.0228,17.0301,17.0228,17.0228,39000.0
2012-02-24 15:10:00,23.45,23.46,23.43,23.44,80400.0,17.0228,17.0301,17.0083,17.0156,80400.0
2012-02-24 15:15:00,23.44,23.46,23.43,23.46,62000.0,17.0156,17.0301,17.0083,17.0301,62000.0
2012-02-24 15:20:00,23.46,23.47,23.45,23.46,27200.0,17.0301,17.0374,17.0228,17.0301,27200.0
2012-02-24 15:25:00,23.46,23.48,23.46,23.47,32800.0,17.0301,17.0446,17.0301,17.0374,32800.0
2012-02-24 15:30:00,23.47,23.48,23.4,23.4,184600.0,17.0374,17.0446,16.9865,16.9865,184600.0
2012-02-24 15:35:00,23.41,23.43,23.4,23.43,32600.0,16.9938,17.0083,16.9865,17.0083,32600.0
2012-02-24 15:40:00,23.43,23.44,23.41,23.43,126200.0,17.0083,17.0156,16.9938,17.0083,126200.0
2012-02-24 15:45:00,23.44,23.45,23.41,23.43,152200.0,17.0156,17.0228,16.9938,17.0083,152200.0
2012-02-24 15:50:00,23.43,23.43,23.42,23.43,114000.0,17.0083,17.0083,17.0011,17.0083,114000.0
2012-02-24 15:55:00,23.42,23.45,23.41,23.45,315600.0,17.0011,17.0228,16.9938,17.0228,315600.0
2012-02-27 09:30:00,23.32,23.32,23.13,23.17,154000.0,16.9285,16.9285,16.7905,16.8196,154000.0
2012-02-27 09:35:00,23.15,23.24,23.14,23.2,48000.0,16.8051,16.8704,16.7978,16.8414,48000.0
2012-02-27 09:40:00,23.21,23.21,23.1,23.1,80400.0,16.8486,16.8486,16.7688,16.7688,80400.0
2012-02-27 09:45:00,23.1,23.17,23.1,23.1,92400.0,16.7688,16.8196,16.7688,16.7688,92400.0
2012-02-27 09:50:00,23.1,23.18,23.1,23.16,53000.0,16.7688,16.8268,16.7688,16.8123,53000.0
2012-02-27 09:55:00,23.16,23.2,23.13,23.15,148600.0,16.8123,16.8414,16.7905,16.8051,148600.0
2012-02-27 10:00:00,23.15,23.19,23.12,23.14,133200.0,16.8051,16.8341,16.7833,16.7978,133200.0
2012-02-27 10:05:00,23.15,23.22,23.15,23.2,74600.0,16.8051,16.8559,16.8051,16.8414,74600.0
2012-02-27 10:10:00,23.2,23.25,23.2,23.25,75600.0,16.8414,16.8777,16.8414,16.8777,75600.0
2012-02-27 10:15:00,23.25,23.28,23.19,23.24,49200.0,16.8777,16.8994,16.8341,16.8704,49200.0
2012-02-27 10:20:00,23.24,23.26,23.23,23.24,33400.0,16.8704,16.8849,16.8631,16.8704,33400.0
2012-02-27 10:25:00,23.24,23.25,23.2,23.2,52800.0,16.8704,16.8777,16.8414,16.8414,52800.0
2012-02-27 10:30:00,23.2,23.25,23.2,23.22,43800.0,16.8414,16.8777,16.8414,16.8559,43800.0
2012-02-27 10:35:00,23.21,23.22,23.18,23.18,39600.0,16.8486,16.8559,16.8268,16.8268,39600.0
2012-02-27 10:40:00,23.18,23.24,23.18,23.24,68600.0,16.8268,16.8704,16.8268,16.8704,68600.0
2012-02-27 10:45:00,23.23,23.29,23.23,23.29,92200.0,16.8631,16.9067,16.8631,16.9067,92200.0
2012-02-27 10:50:00,23.29,23.29,23.25,23.25,28200.0,16.9067,16.9067,16.8777,16.8777,28200.0
2012-02-27 10:55:00,23.24,23.25,23.19,23.2,61000.0,16.8704,16.8777,16.8341,16.8414,61000.0
2012-02-27 11:00:00,23.2,23.26,23.2,23.25,64200.0,16.8414,16.8849,16.8414,16.8777,64200.0
2012-02-27 11:05:00,23.25,23.27,23.25,23.26,59000.0,16.8777,16.8922,16.8777,16.8849,59000.0
2012-02-27 11:10:00,23.26,23.28,23.24,23.26,48400.0,16.8849,16.8994,16.8704,16.8849,48400.0
2012-02-27 11:15:00,23.26,23.29,23.25,23.27,65600.0,16.8849,16.9067,16.8777,16.8922,65600.0
2012-02-27 11:20:00,23.27,23.32,23.27,23.29,106400.0,16.8922,16.9285,16.8922,16.9067,106400.0
2012-02-27 11:25:00,23.3,23.3,23.24,23.24,37400.0,16.914,16.914,16.8704,16.8704,37400.0
2012-02-27 11:30:00,23.24,23.28,23.24,23.25,38000.0,16.8704,16.8994,16.8704,16.8777,38000.0
2012-02-27 11:35:00,23.25,23.28,23.25,23.25,31400.0,16.8777,16.8994,16.8777,16.8777,31400.0
2012-02-27 11:40:00,23.25,23.26,23.2,23.2,47200.0,16.8777,16.8849,16.8414,16.8414,47200.0
2012-02-27 11:45:00,23.2,23.21,23.16,23.2,64200.0,16.8414,16.8486,16.8123,16.8414,64200.0
2012-02-27 11:50:00,23.2,23.25,23.2,23.25,35800.0,16.8414,16.8777,16.8414,16.8777,35800.0
2012-02-27 11:55:00,23.25,23.29,23.25,23.29,71400.0,16.8777,16.9067,16.8777,16.9067,71400.0
2012-02-27 12:00:00,23.28,23.34,23.28,23.34,27000.0,16.8994,16.943,16.8994,16.943,27000.0
2012-02-27 12:05:00,23.33,23.36,23.33,23.33,32200.0,16.9357,16.9575,16.9357,16.9357,32200.0
2012-02-27 12:10:00,23.33,23.35,23.32,23.32,53200.0,16.9357,16.9503,16.9285,16.9285,53200.0
2012-02-27 12:15:00,23.32,23.32,23.25,23.29,57600.0,16.9285,16.9285,16.8777,16.9067,57600.0
2012-02-27 12:20:00,23.28,23.31,23.28,23.29,35400.0,16.8994,16.9212,16.8994,16.9067,35400.0
2012-02-27 12:25:00,23.29,23.29,23.28,23.29,37400.0,16.9067,16.9067,16.8994,16.9067,37400.0
2012-02-27 12:30:00,23.28,23.31,23.28,23.29,24000.0,16.8994,16.9212,16.8994,16.9067,24000.0
2012-02-27 12:35:00,23.29,23.33,23.29,23.33,47600.0,16.9067,16.9357,16.9067,16.9357,47600.0
2012-02-27 12:40:00,23.32,23.33,23.31,23.33,23600.0,16.9285,16.9357,16.9212,16.9357,23600.0
2012-02-27 12:45:00,23.33,23.35,23.33,23.35,25200.0,16.9357,16.9503,16.9357,16.9503,25200.0
2012-02-27 12:50:00,23.36,23.38,23.34,23.38,126400.0,16.9575,16.972,16.943,16.972,126400.0
2012-02-27 12:55:00,23.38,23.38,23.35,23.35,26400.0,16.972,16.972,16.9503,16.9503,26400.0
2012-02-27 13:00:00,23.35,23.36,23.34,23.34,18200.0,16.9503,16.9575,16.943,16.943,18200.0
2012-02-27 13:05:00,23.34,23.36,23.33,23.36,25600.0,16.943,16.9575,16.9357,16.9575,25600.0
2012-02-27 13:10:00,23.36,23.36,23.34,23.35,29400.0,16.9575,16.9575,16.943,16.9503,29400.0
2012-02-27 13:15:00,23.35,23.35,23.34,23.34,14000.0,16.9503,16.9503,16.943,16.943,14000.0
2012-02-27 13:20:00,23.34,23.34,23.32,23.34,27000.0,16.943,16.943,16.9285,16.943,27000.0
2012-02-27 13:25:00,23.34,23.38,23.34,23.35,44200.0,16.943,16.972,16.943,16.9503,44200.0
2012-02-27 13:30:00,23.35,23.36,23.34,23.35,20000.0,16.9503,16.9575,16.943,16.9503,20000.0
2012-02-27 13:35:00,23.35,23.36,23.35,23.35,19600.0,16.9503,16.9575,16.9503,16.9503,19600.0
2012-02-27 13:40:00,23.35,23.35,23.32,23.34,53800.0,16.9503,16.9503,16.9285,16.943,53800.0
2012-02-27 13:45:00,23.35,23.35,23.29,23.3,48000.0,16.9503,16.9503,16.9067,16.914,48000.0
2012-02-27 13:50:00,23.3,23.32,23.28,23.28,26800.0,16.914,16.9285,16.8994,16.8994,26800.0
2012-02-27 13:55:00,23.28,23.28,23.25,23.26,26600.0,16.8994,16.8994,16.8777,16.8849,26600.0
2012-02-27 14:00:00,23.26,23.3,23.25,23.3,35000.0,16.8849,16.914,16.8777,16.914,35000.0
2012-02-27 14:05:00,23.3,23.33,23.3,23.33,47200.0,16.914,16.9357,16.914,16.9357,47200.0
2012-02-27 14:10:00,23.33,23.36,23.33,23.36,17000.0,16.9357,16.9575,16.9357,16.9575,17000.0
2012-02-27 14:15:00,23.36,23.36,23.36,23.36,30800.0,16.9575,16.9575,16.9575,16.9575,30800.0
2012-02-27 14:20:00,23.36,23.38,23.36,23.37,35200.0,16.9575,16.972,16.9575,16.9648,35200.0
2012-02-27 14:25:00,23.37,23.38,23.35,23.35,31800.0,16.9648,16.972,16.9503,16.9503,31800.0
2012-02-27 14:30:00,23.35,23.35,23.34,23.34,18200.0,16.9503,16.9503,16.943,16.943,18200.0
2012-02-27 14:35:00,23.34,23.36,23.34,23.36,92800.0,16.943,16.9575,16.943,16.9575,92800.0
2012-02-27 14:40:00,23.36,23.43,23.36,23.43,112400.0,16.9575,17.0083,16.9575,17.0083,112400.0
2012-02-27 14:45:00,23.43,23.43,23.39,23.41,74400.0,17.0083,17.0083,16.9793,16.9938,74400.0
2012-02-27 14:50:00,23.41,23.41,23.4,23.4,34000.0,16.9938,16.9938,16.9865,16.9865,34000.0
2012-02-27 14:55:00,23.4,23.4,23.38,23.38,40600.0,16.9865,16.9865,16.972,16.972,40600.0
2012-02-27 15:00:00,23.39,23.43,23.38,23.43,141600.0,16.9793,17.0083,16.972,17.0083,141600.0
2012-02-27 15:05:00,23.43,23.43,23.4,23.4,93400.0,17.0083,17.0083,16.9865,16.9865,93400.0
2012-02-27 15:10:00,23.4,23.41,23.36,23.38,88000.0,16.9865,16.9938,16.9575,16.972,88000.0
2012-02-27 15:15:00,23.38,23.38,23.33,23.35,166600.0,16.972,16.972,16.9357,16.9503,166600.0
2012-02-27 15:20:00,23.35,23.38,23.34,23.36,130600.0,16.9503,16.972,16.943,16.9575,130600.0
2012-02-27 15:25:00,23.36,23.39,23.36,23.38,140400.0,16.9575,16.9793,16.9575,16.972,140400.0
2012-02-27 15:30:00,23.38,23.4,23.36,23.36,132000.0,16.972,16.9865,16.9575,16.9575,132000.0
2012-02-27 15:35:00,23.36,23.39,23.36,23.38,164600.0,16.9575,16.9793,16.9575,16.972,164600.0
2012-02-27 15:40:00,23.38,23.39,23.36,23.37,143200.0,16.972,16.9793,16.9575,16.9648,143200.0
2012-02-27 15:45:00,23.37,23.37,23.34,23.34,222600.0,16.9648,16.9648,16.943,16.943,222600.0
2012-02-27 15:50:00,23.35,23.37,23.34,23.36,213200.0,16.9503,16.9648,16.943,16.9575,213200.0
2012-02-27 15:55:00,23.36,23.38,23.33,23.34,467800.0,16.9575,16.972,16.9357,16.943,467800.0
2012-02-28 09:30:00,23.42,23.47,23.29,23.3,195400.0,17.0011,17.0374,16.9067,16.914,195400.0
2012-02-28 09:35:00,23.29,23.4,23.29,23.38,40000.0,16.9067,16.9865,16.9067,16.972,40000.0
2012-02-28 09:40:00,23.38,23.38,23.2,23.2,39800.0,16.972,16.972,16.8414,16.8414,39800.0
2012-02-28 09:45:00,23.21,23.21,23.08,23.17,282800.0,16.8486,16.8486,16.7543,16.8196,282800.0
2012-02-28 09:50:00,23.17,23.24,23.16,23.22,123000.0,16.8196,16.8704,16.8123,16.8559,123000.0
2012-02-28 09:55:00,23.22,23.33,23.2,23.32,54600.0,16.8559,16.9357,16.8414,16.9285,54600.0
2012-02-28 10:00:00,23.33,23.38,23.29,23.32,107600.0,16.9357,16.972,16.9067,16.9285,107600.0
2012-02-28 10:05:00,23.32,23.34,23.2,23.2,95800.0,16.9285,16.943,16.8414,16.8414,95800.0
2012-02-28 10:10:00,23.21,23.25,23.18,23.2,57000.0,16.8486,16.8777,16.8268,16.8414,57000.0
2012-02-28 10:15:00,23.21,23.24,23.18,23.21,39800.0,16.8486,16.8704,16.8268,16.8486,39800.0
2012-02-28 10:20:00,23.21,23.25,23.2,23.22,26000.0,16.8486,16.8777,16.8414,16.8559,26000.0
2012-02-28 10:25:00,23.23,23.27,23.22,23.25,49600.0,16.8631,16.8922,16.8559,16.8777,49600.0
2012-02-28 10:30:00,23.25,23.3,23.22,23.3,359000.0,16.8777,16.914,16.8559,16.914,359000.0
2012-02-28 10:35:00,23.31,23.31,23.27,23.3,46600.0,16.9212,16.9212,16.8922,16.914,46600.0
2012-02-28 10:40:00,23.3,23.33,23.27,23.32,48800.0,16.914,16.9357,16.8922,16.9285,48800.0
2012-02-28 10:45:00,23.31,23.32,23.28,23.28,47000.0,16.9212,16.9285,16.8994,16.8994,47000.0
2012-02-28 10:50:00,23.29,23.36,23.28,23.36,201400.0,16.9067,16.9575,16.8994,16.9575,201400.0
2012-02-28 10:55:00,23.36,23.5,23.36,23.48,129200.0,16.9575,17.0591,16.9575,17.0446,129200.0
2012-02-28 11:00:00,23.47,23.49,23.43,23.43,74200.0,17.0374,17.0519,17.0083,17.0083,74200.0
2012-02-28 11:05:00,23.43,23.49,23.42,23.47,57400.0,17.0083,17.0519,17.0011,17.0374,57400.0
2012-02-28 11:10:00,23.46,23.49,23.42,23.45,49200.0,17.0301,17.0519,17.0011,17.0228,49200.0
2012-02-28 11:15:00,23.44,23.45,23.43,23.45,52600.0,17.0156,17.0228,17.0083,17.0228,52600.0
2012-02-28 11:20:00,23.44,23.45,23.41,23.44,39600.0,17.0156,17.0228,16.9938,17.0156,39600.0
2012-02-28 11:25:00,23.45,23.47,23.41,23.42,42800.0,17.0228,17.0374,16.9938,17.0011,42800.0
2012-02-28 11:30:00,23.43,23.45,23.42,23.43,58800.0,17.0083,17.0228,17.0011,17.0083,58800.0
2012-02-28 11:35:00,23.43,23.45,23.41,23.44,30800.0,17.0083,17.0228,16.9938,17.0156,30800.0
2012-02-28 11:40:00,23.44,23.44,23.4,23.41,34000.0,17.0156,17.0156,16.9865,16.9938,34000.0
2012-02-28 11:45:00,23.41,23.43,23.4,23.43,34400.0,16.9938,17.0083,16.9865,17.0083,34400.0
2012-02-28 11:50:00,23.43,23.44,23.41,23.42,32000.0,17.0083,17.0156,16.9938,17.0011,32000.0
2012-02-28 11:55:00,23.42,23.46,23.42,23.44,39000.0,17.0011,17.0301,17.0011,17.0156,39000.0
2012-02-28 12:00:00,23.43,23.45,23.43,23.45,32800.0,17.0083,17.0228,17.0083,17.0228,32800.0
2012-02-28 12:05:00,23.45,23.46,23.43,23.45,22200.0,17.0228,17.0301,17.0083,17.0228,22200.0
2012-02-28 12:10:00,23.45,23.45,23.43,23.43,22600.0,17.0228,17.0228,17.0083,17.0083,22600.0
2012-02-28 12:15:00,23.44,23.44,23.41,23.42,51000.0,17.0156,17.0156,16.9938,17.0011,51000.0
2012-02-28 12:20:00,23.42,23.42,23.4,23.4,14200.0,17.0011,17.0011,16.9865,16.9865,14200.0
2012-02-28 12:25:00,23.4,23.41,23.38,23.39,39200.0,16.9865,16.9938,16.972,16.9793,39200.0
2012-02-28 12:30:00,23.39,23.43,23.39,23.4,23200.0,16.9793,17.0083,16.9793,16.9865,23200.0
2012-02-28 12:35:00,23.4,23.4,23.36,23.39,22000.0,16.9865,16.9865,16.9575,16.9793,22000.0
2012-02-28 12:40:00,23.39,23.4,23.36,23.36,18400.0,16.9793,16.9865,16.9575,16.9575,18400.0
2012-02-28 12:45:00,23.36,23.4,23.36,23.39,47600.0,16.9575,16.9865,16.9575,16.9793,47600.0
2012-02-28 12:50:00,23.39,23.43,23.39,23.43,16000.0,16.9793,17.0083,16.9793,17.0083,16000.0
2012-02-28 12:55:00,23.43,23.46,23.43,23.45,39600.0,17.0083,17.0301,17.0083,17.0228,39600.0
2012-02-28 13:00:00,23.44,23.46,23.43,23.45,31400.0,17.0156,17.0301,17.0083,17.0228,31400.0
2012-02-28 13:05:00,23.45,23.47,23.44,23.45,34600.0,17.0228,17.0374,17.0156,17.0228,34600.0
2012-02-28 13:10:00,23.45,23.46,23.43,23.45,32000.0,17.0228,17.0301,17.0083,17.0228,32000.0
2012-02-28 13:15:00,23.43,23.45,23.43,23.45,15200.0,17.0083,17.0228,17.0083,17.0228,15200.0
2012-02-28 13:20:00,23.45,23.45,23.43,23.43,16000.0,17.0228,17.0228,17.0083,17.0083,16000.0
2012-02-28 13:25:00,23.43,23.45,23.43,23.44,31000.0,17.0083,17.0228,17.0083,17.0156,31000.0
2012-02-28 13:30:00,23.45,23.45,23.42,23.43,58800.0,17.0228,17.0228,17.0011,17.0083,58800.0
2012-02-28 13:35:00,23.43,23.47,23.43,23.47,46400.0,17.0083,17.0374,17.0083,17.0374,46400.0
2012-02-28 13:40:00,23.47,23.47,23.43,23.45,44400.0,17.0374,17.0374,17.0083,17.0228,44400.0
2012-02-28 13:45:00,23.45,23.45,23.42,23.42,27400.0,17.0228,17.0228,17.0011,17.0011,27400.0
2012-02-28 13:50:00,23.41,23.44,23.4,23.42,56400.0,16.9938,17.0156,16.9865,17.0011,56400.0
2012-02-28 13:55:00,23.42,23.45,23.39,23.44,55800.0,17.0011,17.0228,16.9793,17.0156,55800.0
2012-02-28 14:00:00,23.44,23.48,23.43,23.47,40000.0,17.0156,17.0446,17.0083,17.0374,40000.0
2012-02-28 14:05:00,23.47,23.48,23.45,23.45,44400.0,17.0374,17.0446,17.0228,17.0228,44400.0
2012-02-28 14:10:00,23.45,23.46,23.42,23.43,56000.0,17.0228,17.0301,17.0011,17.0083,56000.0
2012-02-28 14:15:00,23.44,23.44,23.43,23.43,17000.0,17.0156,17.0156,17.0083,17.0083,17000.0
2012-02-28 14:20:00,23.43,23.43,23.4,23.41,29000.0,17.0083,17.0083,16.9865,16.9938,29000.0
2012-02-28 14:25:00,23.41,23.42,23.36,23.37,62800.0,16.9938,17.0011,16.9575,16.9648,62800.0
2012-02-28 14:30:00,23.37,23.4,23.36,23.4,36400.0,16.9648,16.9865,16.9575,16.9865,36400.0
2012-02-28 14:35:00,23.4,23.4,23.36,23.36,41000.0,16.9865,16.9865,16.9575,16.9575,41000.0
2012-02-28 14:40:00,23.36,23.39,23.35,23.36,101400.0,16.9575,16.9793,16.9503,16.9575,101400.0
2012-02-28 14:45:00,23.36,23.36,23.34,23.36,84600.0,16.9575,16.9575,16.943,16.9575,84600.0
2012-02-28 14:50:00,23.36,23.39,23.35,23.36,60800.0,16.9575,16.9793,16.9503,16.9575,60800.0
2012-02-28 14:55:00,23.36,23.39,23.34,23.35,42400.0,16.9575,16.9793,16.943,16.9503,42400.0
2012-02-28 15:00:00,23.35,23.42,23.34,23.41,81200.0,16.9503,17.0011,16.943,16.9938,81200.0
2012-02-28 15:05:00,23.41,23.42,23.4,23.41,89400.0,16.9938,17.0011,16.9865,16.9938,89400.0
2012-02-28 15:10:00,23.41,23.45,23.4,23.45,171800.0,16.9938,17.0228,16.9865,17.0228,171800.0
2012-02-28 15:15:00,23.44,23.5,23.44,23.49,163400.0,17.0156,17.0591,17.0156,17.0519,163400.0
2012-02-28 15:20:00,23.49,23.5,23.45,23.45,65000.0,17.0519,17.0591,17.0228,17.0228,65000.0
2012-02-28 15:25:00,23.45,23.47,23.44,23.46,58000.0,17.0228,17.0374,17.0156,17.0301,58000.0
2012-02-28 15:30:00,23.46,23.47,23.44,23.45,123800.0,17.0301,17.0374,17.0156,17.0228,123800.0
2012-02-28 15:35:00,23.45,23.48,23.43,23.45,129400.0,17.0228,17.0446,17.0083,17.0228,129400.0
2012-02-28 15:40:00,23.45,23.49,23.44,23.49,151800.0,17.0228,17.0519,17.0156,17.0519,151800.0
2012-02-28 15:45:00,23.48,23.5,23.45,23.47,158200.0,17.0446,17.0591,17.0228,17.0374,158200.0
2012-02-28 15:50:00,23.47,23.5,23.46,23.48,199200.0,17.0374,17.0591,17.0301,17.0446,199200.0
2012-02-28 15:55:00,23.48,23.49,23.45,23.46,304000.0,17.0446,17.0519,17.0228,17.0301,304000.0
2012-02-29 09:30:00,23.52,23.59,23.52,23.57,78200.0,17.0737,17.1245,17.0737,17.11,78200.0
2012-02-29 09:35:00,23.57,23.81,23.57,23.78,362200.0,17.11,17.2842,17.11,17.2624,362200.0
2012-02-29 09:40:00,23.77,23.83,23.75,23.78,69000.0,17.2551,17.2987,17.2406,17.2624,69000.0
2012-02-29 09:45:00,23.79,23.82,23.75,23.78,113800.0,17.2697,17.2914,17.2406,17.2624,113800.0
2012-02-29 09:50:00,23.78,23.83,23.76,23.8,82800.0,17.2624,17.2987,17.2479,17.2769,82800.0
2012-02-29 09:55:00,23.79,23.79,23.7,23.71,99000.0,17.2697,17.2697,17.2043,17.2116,99000.0
2012-02-29 10:00:00,23.71,23.8,23.71,23.77,185600.0,17.2116,17.2769,17.2116,17.2551,185600.0
2012-02-29 10:05:00,23.78,23.8,23.74,23.8,106800.0,17.2624,17.2769,17.2334,17.2769,106800.0
2012-02-29 10:10:00,23.8,23.86,23.79,23.83,77800.0,17.2769,17.3205,17.2697,17.2987,77800.0
2012-02-29 10:15:00,23.83,23.86,23.82,23.83,133600.0,17.2987,17.3205,17.2914,17.2987,133600.0
2012-02-29 10:20:00,23.83,23.88,23.82,23.86,240600.0,17.2987,17.335,17.2914,17.3205,240600.0
2012-02-29 10:25:00,23.86,23.93,23.83,23.93,86400.0,17.3205,17.3713,17.2987,17.3713,86400.0
2012-02-29 10:30:00,23.92,23.97,23.91,23.93,289600.0,17.364,17.4003,17.3568,17.3713,289600.0
2012-02-29 10:35:00,23.93,23.95,23.83,23.85,141600.0,17.3713,17.3858,17.2987,17.3132,141600.0
2012-02-29 10:40:00,23.86,23.86,23.71,23.73,163800.0,17.3205,17.3205,17.2116,17.2261,163800.0
2012-02-29 10:45:00,23.72,23.74,23.68,23.71,221800.0,17.2188,17.2334,17.1898,17.2116,221800.0
2012-02-29 10:50:00,23.71,23.74,23.68,23.74,169400.0,17.2116,17.2334,17.1898,17.2334,169400.0
2012-02-29 10:55:00,23.74,23.86,23.73,23.86,94400.0,17.2334,17.3205,17.2261,17.3205,94400.0
2012-02-29 11:00:00,23.87,23.88,23.82,23.86,113400.0,17.3277,17.335,17.2914,17.3205,113400.0
2012-02-29 11:05:00,23.85,23.9,23.85,23.89,93800.0,17.3132,17.3495,17.3132,17.3422,93800.0
2012-02-29 11:10:00,23.89,23.89,23.82,23.82,71400.0,17.3422,17.3422,17.2914,17.2914,71400.0
2012-02-29 11:15:00,23.82,23.85,23.79,23.82,182600.0,17.2914,17.3132,17.2697,17.2914,182600.0
2012-02-29 11:20:00,23.81,23.85,23.81,23.85,183800.0,17.2842,17.3132,17.2842,17.3132,183800.0
2012-02-29 11:25:00,23.85,23.85,23.75,23.75,96600.0,17.3132,17.3132,17.2406,17.2406,96600.0
2012-02-29 11:30:00,23.74,23.8,23.73,23.75,149800.0,17.2334,17.2769,17.2261,17.2406,149800.0
2012-02-29 11:35:00,23.75,23.8,23.74,23.74,109800.0,17.2406,17.2769,17.2334,17.2334,109800.0
2012-02-29 11:40:00,23.75,23.79,23.75,23.77,71600.0,17.2406,17.2697,17.2406,17.2551,71600.0
2012-02-29 11:45:00,23.77,23.87,23.77,23.82,72000.0,17.2551,17.3277,17.2551,17.2914,72000.0
2012-02-29 11:50:00,23.82,23.86,23.8,23.83,57800.0,17.2914,17.3205,17.2769,17.2987,57800.0
2012-02-29 11:55:00,23.83,23.89,23.83,23.88,59000.0,17.2987,17.3422,17.2987,17.335,59000.0
2012-02-29 12:00:00,23.88,23.89,23.82,23.83,43400.0,17.335,17.3422,17.2914,17.2987,43400.0
2012-02-29 12:05:00,23.83,23.84,23.78,23.82,56200.0,17.2987,17.306,17.2624,17.2914,56200.0
2012-02-29 12:10:00,23.81,23.82,23.79,23.8,37000.0,17.2842,17.2914,17.2697,17.2769,37000.0
2012-02-29 12:15:00,23.8,23.84,23.8,23.83,57600.0,17.2769,17.306,17.2769,17.2987,57600.0
2012-02-29 12:20:00,23.83,23.89,23.82,23.85,79600.0,17.2987,17.3422,17.2914,17.3132,79600.0
2012-02-29 12:25:00,23.85,23.86,23.83,23.86,32000.0,17.3132,17.3205,17.2987,17.3205,32000.0
2012-02-29 12:30:00,23.86,23.89,23.86,23.89,40600.0,17.3205,17.3422,17.3205,17.3422,40600.0
2012-02-29 12:35:00,23.88,23.88,23.83,23.85,27200.0,17.335,17.335,17.2987,17.3132,27200.0
2012-02-29 12:40:00,23.84,23.85,23.78,23.78,40800.0,17.306,17.3132,17.2624,17.2624,40800.0
2012-02-29 12:45:00,23.78,23.8,23.76,23.77,49400.0,17.2624,17.2769,17.2479,17.2551,49400.0
2012-02-29 12:50:00,23.77,23.8,23.77,23.79,38600.0,17.2551,17.2769,17.2551,17.2697,38600.0
2012-02-29 12:55:00,23.79,23.8,23.78,23.79,22400.0,17.2697,17.2769,17.2624,17.2697,22400.0
2012-02-29 13:00:00,23.79,23.8,23.74,23.75,50200.0,17.2697,17.2769,17.2334,17.2406,50200.0
2012-02-29 13:05:00,23.75,23.78,23.75,23.76,59400.0,17.2406,17.2624,17.2406,17.2479,59400.0
2012-02-29 13:10:00,23.75,23.78,23.7,23.7,57400.0,17.2406,17.2624,17.2043,17.2043,57400.0
2012-02-29 13:15:00,23.7,23.74,23.68,23.7,44600.0,17.2043,17.2334,17.1898,17.2043,44600.0
2012-02-29 13:20:00,23.71,23.77,23.7,23.75,45400.0,17.2116,17.2551,17.2043,17.2406,45400.0
2012-02-29 13:25:00,23.75,23.77,23.75,23.75,22600.0,17.2406,17.2551,17.2406,17.2406,22600.0
2012-02-29 13:30:00,23.75,23.78,23.74,23.78,67400.0,17.2406,17.2624,17.2334,17.2624,67400.0
2012-02-29 13:35:00,23.78,23.79,23.75,23.77,65000.0,17.2624,17.2697,17.2406,17.2551,65000.0
2012-02-29 13:40:00,23.77,23.79,23.77,23.79,29800.0,17.2551,17.2697,17.2551,17.2697,29800.0
2012-02-29 13:45:00,23.78,23.82,23.75,23.82,45800.0,17.2624,17.2914,17.2406,17.2914,45800.0
2012-02-29 13:50:00,23.83,23.84,23.82,23.83,33200.0,17.2987,17.306,17.2914,17.2987,33200.0
2012-02-29 13:55:00,23.84,23.88,23.82,23.86,25600.0,17.306,17.335,17.2914,17.3205,25600.0
2012-02-29 14:00:00,23.86,23.88,23.84,23.88,56200.0,17.3205,17.335,17.306,17.335,56200.0
2012-02-29 14:05:00,23.88,23.9,23.85,23.85,52600.0,17.335,17.3495,17.3132,17.3132,52600.0
2012-02-29 14:10:00,23.85,23.86,23.82,23.83,63000.0,17.3132,17.3205,17.2914,17.2987,63000.0
2012-02-29 14:15:00,23.82,23.83,23.78,23.8,69200.0,17.2914,17.2987,17.2624,17.2769,69200.0
2012-02-29 14:20:00,23.8,23.83,23.8,23.81,59200.0,17.2769,17.2987,17.2769,17.2842,59200.0
2012-02-29 14:25:00,23.81,23.84,23.81,23.83,20800.0,17.2842,17.306,17.2842,17.2987,20800.0
2012-02-29 14:30:00,23.84,23.89,23.79,23.79,105200.0,17.306,17.3422,17.2697,17.2697,105200.0
2012-02-29 14:35:00,23.79,23.84,23.79,23.82,41000.0,17.2697,17.306,17.2697,17.2914,41000.0
2012-02-29 14:40:00,23.82,23.82,23.79,23.81,31200.0,17.2914,17.2914,17.2697,17.2842,31200.0
2012-02-29 14:45:00,23.8,23.81,23.77,23.79,36000.0,17.2769,17.2842,17.2551,17.2697,36000.0
2012-02-29 14:50:00,23.8,23.82,23.79,23.79,26600.0,17.2769,17.2914,17.2697,17.2697,26600.0
2012-02-29 14:55:00,23.79,23.81,23.75,23.76,49400.0,17.2697,17.2842,17.2406,17.2479,49400.0
2012-02-29 15:00:00,23.77,23.77,23.71,23.73,115200.0,17.2551,17.2551,17.2116,17.2261,115200.0
2012-02-29 15:05:00,23.72,23.74,23.7,23.71,66400.0,17.2188,17.2334,17.2043,17.2116,66400.0
2012-02-29 15:10:00,23.71,23.74,23.7,23.71,99200.0,17.2116,17.2334,17.2043,17.2116,99200.0
2012-02-29 15:15:00,23.7,23.71,23.66,23.68,86200.0,17.2043,17.2116,17.1753,17.1898,86200.0
2012-02-29 15:20:00,23.68,23.68,23.65,23.67,66800.0,17.1898,17.1898,17.168,17.1825,66800.0
2012-02-29 15:25:00,23.66,23.67,23.64,23.65,68800.0,17.1753,17.1825,17.1608,17.168,68800.0
2012-02-29 15:30:00,23.65,23.65,23.61,23.64,139800.0,17.168,17.168,17.139,17.1608,139800.0
2012-02-29 15:35:00,23.63,23.63,23.58,23.6,141400.0,17.1535,17.1535,17.1172,17.1317,141400.0
2012-02-29 15:40:00,23.6,23.63,23.58,23.61,155400.0,17.1317,17.1535,17.1172,17.139,155400.0
2012-02-29 15:45:00,23.61,23.68,23.61,23.66,199400.0,17.139,17.1898,17.139,17.1753,199400.0
2012-02-29 15:50:00,23.66,23.68,23.64,23.65,289600.0,17.1753,17.1898,17.1608,17.168,289600.0
2012-02-29 15:55:00,23.65,23.66,23.61,23.63,443400.0,17.168,17.1753,17.139,17.1535,443400.0
2012-03-01 09:30:00,23.68,23.74,23.66,23.73,140600.0,17.1898,17.2334,17.1753,17.2261,140600.0
2012-03-01 09:35:00,23.73,23.89,23.73,23.79,46200.0,17.2261,17.3422,17.2261,17.2697,46200.0
2012-03-01 09:40:00,23.78,23.8,23.73,23.75,42000.0,17.2624,17.2769,17.2261,17.2406,42000.0
2012-03-01 09:45:00,23.75,23.9,23.75,23.9,45200.0,17.2406,17.3495,17.2406,17.3495,45200.0
2012-03-01 09:50:00,23.9,23.97,23.9,23.97,72600.0,17.3495,17.4003,17.3495,17.4003,72600.0
2012-03-01 09:55:00,23.97,24.0,23.92,23.95,87800.0,17.4003,17.4221,17.364,17.3858,87800.0
2012-03-01 10:00:00,23.93,23.93,23.82,23.87,119800.0,17.3713,17.3713,17.2914,17.3277,119800.0
2012-03-01 10:05:00,23.86,23.89,23.82,23.85,102400.0,17.3205,17.3422,17.2914,17.3132,102400.0
2012-03-01 10:10:00,23.84,23.88,23.83,23.84,78400.0,17.306,17.335,17.2987,17.306,78400.0
2012-03-01 10:15:00,23.85,23.86,23.81,23.81,52400.0,17.3132,17.3205,17.2842,17.2842,52400.0
2012-03-01 10:20:00,23.8,23.84,23.8,23.83,49400.0,17.2769,17.306,17.2769,17.2987,49400.0
2012-03-01 10:25:00,23.83,23.85,23.8,23.82,69400.0,17.2987,17.3132,17.2769,17.2914,69400.0
2012-03-01 10:30:00,23.82,23.85,23.81,23.85,68800.0,17.2914,17.3132,17.2842,17.3132,68800.0
2012-03-01 10:35:00,23.84,23.86,23.79,23.79,59200.0,17.306,17.3205,17.2697,17.2697,59200.0
2012-03-01 10:40:00,23.79,23.82,23.78,23.8,64800.0,17.2697,17.2914,17.2624,17.2769,64800.0
2012-03-01 10:45:00,23.8,23.84,23.77,23.84,67000.0,17.2769,17.306,17.2551,17.306,67000.0
2012-03-01 10:50:00,23.83,23.85,23.77,23.82,61200.0,17.2987,17.3132,17.2551,17.2914,61200.0
2012-03-01 10:55:00,23.82,23.87,23.8,23.87,31200.0,17.2914,17.3277,17.2769,17.3277,31200.0
2012-03-01 11:00:00,23.87,23.92,23.85,23.91,78400.0,17.3277,17.364,17.3132,17.3568,78400.0
2012-03-01 11:05:00,23.92,23.96,23.91,23.93,208600.0,17.364,17.3931,17.3568,17.3713,208600.0
2012-03-01 11:10:00,23.93,23.95,23.93,23.93,73800.0,17.3713,17.3858,17.3713,17.3713,73800.0
2012-03-01 11:15:00,23.93,23.96,23.93,23.93,54000.0,17.3713,17.3931,17.3713,17.3713,54000.0
2012-03-01 11:20:00,23.93,23.96,23.93,23.95,74800.0,17.3713,17.3931,17.3713,17.3858,74800.0
2012-03-01 11:25:00,23.95,24.03,23.95,24.03,107400.0,17.3858,17.4439,17.3858,17.4439,107400.0
2012-03-01 11:30:00,24.04,24.04,23.97,23.97,41000.0,17.4511,17.4511,17.4003,17.4003,41000.0
2012-03-01 11:35:00,23.97,23.98,23.94,23.96,41400.0,17.4003,17.4076,17.3785,17.3931,41400.0
2012-03-01 11:40:00,23.96,24.04,23.96,24.01,57800.0,17.3931,17.4511,17.3931,17.4294,57800.0
2012-03-01 11:45:00,24.01,24.05,23.98,24.0,70400.0,17.4294,17.4584,17.4076,17.4221,70400.0
2012-03-01 11:50:00,24.0,24.01,23.96,24.01,53600.0,17.4221,17.4294,17.3931,17.4294,53600.0
2012-03-01 11:55:00,24.01,24.04,24.0,24.04,36000.0,17.4294,17.4511,17.4221,17.4511,36000.0
2012-03-01 12:00:00,24.03,24.03,24.0,24.0,37800.0,17.4439,17.4439,17.4221,17.4221,37800.0
2012-03-01 12:05:00,23.99,24.0,23.97,23.98,36200.0,17.4148,17.4221,17.4003,17.4076,36200.0
2012-03-01 12:10:00,23.99,24.0,23.96,24.0,23000.0,17.4148,17.4221,17.3931,17.4221,23000.0
2012-03-01 12:15:00,24.0,24.0,23.96,23.98,32600.0,17.4221,17.4221,17.3931,17.4076,32600.0
2012-03-01 12:20:00,23.98,24.0,23.95,23.98,31600.0,17.4076,17.4221,17.3858,17.4076,31600.0
2012-03-01 12:25:00,23.98,23.98,23.96,23.98,21200.0,17.4076,17.4076,17.3931,17.4076,21200.0
2012-03-01 12:30:00,23.98,23.98,23.96,23.97,33200.0,17.4076,17.4076,17.3931,17.4003,33200.0
2012-03-01 12:35:00,23.97,23.97,23.95,23.95,28400.0,17.4003,17.4003,17.3858,17.3858,28400.0
2012-03-01 12:40:00,23.95,23.97,23.95,23.96,42200.0,17.3858,17.4003,17.3858,17.3931,42200.0
2012-03-01 12:45:00,23.95,23.98,23.95,23.97,46400.0,17.3858,17.4076,17.3858,17.4003,46400.0
2012-03-01 12:50:00,23.97,23.98,23.95,23.96,33000.0,17.4003,17.4076,17.3858,17.3931,33000.0
2012-03-01 12:55:00,23.96,23.96,23.94,23.94,44600.0,17.3931,17.3931,17.3785,17.3785,44600.0
2012-03-01 13:00:00,23.95,23.95,23.91,23.91,46400.0,17.3858,17.3858,17.3568,17.3568,46400.0
2012-03-01 13:05:00,23.91,23.94,23.9,23.93,38400.0,17.3568,17.3785,17.3495,17.3713,38400.0
2012-03-01 13:10:00,23.92,23.92,23.89,23.89,29600.0,17.364,17.364,17.3422,17.3422,29600.0
2012-03-01 13:15:00,23.88,23.92,23.88,23.91,29000.0,17.335,17.364,17.335,17.3568,29000.0
2012-03-01 13:20:00,23.91,23.94,23.9,23.93,55400.0,17.3568,17.3785,17.3495,17.3713,55400.0
2012-03-01 13:25:00,23.92,23.92,23.9,23.91,19200.0,17.364,17.364,17.3495,17.3568,19200.0
2012-03-01 13:30:00,23.91,23.92,23.88,23.88,32600.0,17.3568,17.364,17.335,17.335,32600.0
2012-03-01 13:35:00,23.89,23.89,23.86,23.86,24200.0,17.3422,17.3422,17.3205,17.3205,24200.0
2012-03-01 13:40:00,23.86,23.86,23.82,23.84,98600.0,17.3205,17.3205,17.2914,17.306,98600.0
2012-03-01 13:45:00,23.83,23.85,23.82,23.83,38000.0,17.2987,17.3132,17.2914,17.2987,38000.0
2012-03-01 13:50:00,23.82,23.85,23.82,23.85,29000.0,17.2914,17.3132,17.2914,17.3132,29000.0
2012-03-01 13:55:00,23.85,23.85,23.82,23.83,18800.0,17.3132,17.3132,17.2914,17.2987,18800.0
2012-03-01 14:00:00,23.83,23.85,23.83,23.84,50000.0,17.2987,17.3132,17.2987,17.306,50000.0
2012-03-01 14:05:00,23.84,23.84,23.82,23.83,35600.0,17.306,17.306,17.2914,17.2987,35600.0
2012-03-01 14:10:00,23.83,23.84,23.81,23.82,29800.0,17.2987,17.306,17.2842,17.2914,29800.0
2012-03-01 14:15:00,23.81,23.82,23.79,23.8,34000.0,17.2842,17.2914,17.2697,17.2769,34000.0
2012-03-01 14:20:00,23.8,23.8,23.75,23.75,46600.0,17.2769,17.2769,17.2406,17.2406,46600.0
2012-03-01 14:25:00,23.75,23.77,23.75,23.75,34800.0,17.2406,17.2551,17.2406,17.2406,34800.0
2012-03-01 14:30:00,23.75,23.75,23.74,23.75,62200.0,17.2406,17.2406,17.2334,17.2406,62200.0
2012-03-01 14:35:00,23.75,23.79,23.75,23.77,92000.0,17.2406,17.2697,17.2406,17.2551,92000.0
2012-03-01 14:40:00,23.77,23.78,23.75,23.77,29400.0,17.2551,17.2624,17.2406,17.2551,29400.0
2012-03-01 14:45:00,23.77,23.77,23.74,23.74,30200.0,17.2551,17.2551,17.2334,17.2334,30200.0
2012-03-01 14:50:00,23.75,23.77,23.74,23.77,39400.0,17.2406,17.2551,17.2334,17.2551,39400.0
2012-03-01 14:55:00,23.77,23.77,23.74,23.74,50400.0,17.2551,17.2551,17.2334,17.2334,50400.0
2012-03-01 15:00:00,23.75,23.77,23.73,23.73,45800.0,17.2406,17.2551,17.2261,17.2261,45800.0
2012-03-01 15:05:00,23.73,23.75,23.69,23.7,71400.0,17.2261,17.2406,17.1971,17.2043,71400.0
2012-03-01 15:10:00,23.7,23.72,23.66,23.68,51400.0,17.2043,17.2188,17.1753,17.1898,51400.0
2012-03-01 15:15:00,23.67,23.69,23.64,23.64,70600.0,17.1825,17.1971,17.1608,17.1608,70600.0
2012-03-01 15:20:00,23.64,23.67,23.61,23.63,85000.0,17.1608,17.1825,17.139,17.1535,85000.0
2012-03-01 15:25:00,23.63,23.71,23.63,23.7,65600.0,17.1535,17.2116,17.1535,17.2043,65600.0
2012-03-01 15:30:00,23.69,23.71,23.63,23.66,111000.0,17.1971,17.2116,17.1535,17.1753,111000.0
2012-03-01 15:35:00,23.66,23.66,23.58,23.62,163600.0,17.1753,17.1753,17.1172,17.1463,163600.0
2012-03-01 15:40:00,23.62,23.66,23.59,23.63,140200.0,17.1463,17.1753,17.1245,17.1535,140200.0
2012-03-01 15:45:00,23.63,23.7,23.63,23.69,206600.0,17.1535,17.2043,17.1535,17.1971,206600.0
2012-03-01 15:50:00,23.69,23.72,23.68,23.72,238000.0,17.1971,17.2188,17.1898,17.2188,238000.0
2012-03-01 15:55:00,23.72,23.73,23.68,23.71,361800.0,17.2188,17.2261,17.1898,17.2116,361800.0
2012-03-02 09:30:00,23.72,23.75,23.61,23.64,114400.0,17.2188,17.2406,17.139,17.1608,114400.0
2012-03-02 09:35:00,23.64,23.65,23.6,23.6,46800.0,17.1608,17.168,17.1317,17.1317,46800.0
2012-03-02 09:40:00,23.6,23.64,23.57,23.62,50400.0,17.1317,17.1608,17.11,17.1463,50400.0
2012-03-02 09:45:00,23.63,23.63,23.53,23.54,59600.0,17.1535,17.1535,17.0809,17.0882,59600.0
2012-03-02 09:50:00,23.55,23.61,23.54,23.61,61600.0,17.0954,17.139,17.0882,17.139,61600.0
2012-03-02 09:55:00,23.61,23.61,23.54,23.55,78400.0,17.139,17.139,17.0882,17.0954,78400.0
2012-03-02 10:00:00,23.55,23.64,23.54,23.58,115400.0,17.0954,17.1608,17.0882,17.1172,115400.0
2012-03-02 10:05:00,23.58,23.61,23.54,23.61,78600.0,17.1172,17.139,17.0882,17.139,78600.0
2012-03-02 10:10:00,23.61,23.69,23.6,23.69,47200.0,17.139,17.1971,17.1317,17.1971,47200.0
2012-03-02 10:15:00,23.69,23.75,23.69,23.74,54200.0,17.1971,17.2406,17.1971,17.2334,54200.0
2012-03-02 10:20:00,23.74,23.75,23.67,23.67,30200.0,17.2334,17.2406,17.1825,17.1825,30200.0
2012-03-02 10:25:00,23.67,23.73,23.65,23.66,53400.0,17.1825,17.2261,17.168,17.1753,53400.0
2012-03-02 10:30:00,23.66,23.67,23.57,23.59,118000.0,17.1753,17.1825,17.11,17.1245,118000.0
2012-03-02 10:35:00,23.59,23.65,23.58,23.58,66800.0,17.1245,17.168,17.1172,17.1172,66800.0
2012-03-02 10:40:00,23.57,23.61,23.56,23.61,46800.0,17.11,17.139,17.1027,17.139,46800.0
2012-03-02 10:45:00,23.61,23.61,23.55,23.56,65800.0,17.139,17.139,17.0954,17.1027,65800.0
2012-03-02 10:50:00,23.56,23.66,23.56,23.66,77000.0,17.1027,17.1753,17.1027,17.1753,77000.0
2012-03-02 10:55:00,23.66,23.67,23.61,23.61,60800.0,17.1753,17.1825,17.139,17.139,60800.0
2012-03-02 11:00:00,23.61,23.63,23.58,23.6,63400.0,17.139,17.1535,17.1172,17.1317,63400.0
2012-03-02 11:05:00,23.6,23.62,23.59,23.61,70000.0,17.1317,17.1463,17.1245,17.139,70000.0
2012-03-02 11:10:00,23.61,23.61,23.59,23.59,85400.0,17.139,17.139,17.1245,17.1245,85400.0
2012-03-02 11:15:00,23.6,23.63,23.59,23.63,49200.0,17.1317,17.1535,17.1245,17.1535,49200.0
2012-03-02 11:20:00,23.62,23.68,23.61,23.66,126800.0,17.1463,17.1898,17.139,17.1753,126800.0
2012-03-02 11:25:00,23.66,23.67,23.6,23.6,31600.0,17.1753,17.1825,17.1317,17.1317,31600.0
2012-03-02 11:30:00,23.6,23.63,23.6,23.62,22800.0,17.1317,17.1535,17.1317,17.1463,22800.0
2012-03-02 11:35:00,23.61,23.64,23.61,23.63,24000.0,17.139,17.1608,17.139,17.1535,24000.0
2012-03-02 11:40:00,23.63,23.64,23.6,23.64,80200.0,17.1535,17.1608,17.1317,17.1608,80200.0
2012-03-02 11:45:00,23.64,23.66,23.6,23.63,65400.0,17.1608,17.1753,17.1317,17.1535,65400.0
2012-03-02 11:50:00,23.62,23.64,23.61,23.64,32200.0,17.1463,17.1608,17.139,17.1608,32200.0
2012-03-02 11:55:00,23.64,23.65,23.61,23.61,58200.0,17.1608,17.168,17.139,17.139,58200.0
2012-03-02 12:00:00,23.61,23.64,23.61,23.64,26600.0,17.139,17.1608,17.139,17.1608,26600.0
2012-03-02 12:05:00,23.63,23.65,23.61,23.65,26400.0,17.1535,17.168,17.139,17.168,26400.0
2012-03-02 12:10:00,23.65,23.66,23.63,23.64,34200.0,17.168,17.1753,17.1535,17.1608,34200.0
2012-03-02 12:15:00,23.65,23.65,23.6,23.62,75200.0,17.168,17.168,17.1317,17.1463,75200.0
2012-03-02 12:20:00,23.62,23.63,23.6,23.61,43200.0,17.1463,17.1535,17.1317,17.139,43200.0
2012-03-02 12:25:00,23.61,23.64,23.61,23.63,49000.0,17.139,17.1608,17.139,17.1535,49000.0
2012-03-02 12:30:00,23.63,23.66,23.61,23.65,30200.0,17.1535,17.1753,17.139,17.168,30200.0
2012-03-02 12:35:00,23.64,23.64,23.61,23.63,22800.0,17.1608,17.1608,17.139,17.1535,22800.0
2012-03-02 12:40:00,23.63,23.64,23.61,23.61,14000.0,17.1535,17.1608,17.139,17.139,14000.0
2012-03-02 12:45:00,23.61,23.61,23.6,23.61,63800.0,17.139,17.139,17.1317,17.139,63800.0
2012-03-02 12:50:00,23.61,23.61,23.59,23.6,151000.0,17.139,17.139,17.1245,17.1317,151000.0
2012-03-02 12:55:00,23.59,23.61,23.58,23.58,33000.0,17.1245,17.139,17.1172,17.1172,33000.0
2012-03-02 13:00:00,23.58,23.6,23.58,23.6,19200.0,17.1172,17.1317,17.1172,17.1317,19200.0
2012-03-02 13:05:00,23.6,23.6,23.57,23.6,43000.0,17.1317,17.1317,17.11,17.1317,43000.0
2012-03-02 13:10:00,23.6,23.6,23.51,23.52,49000.0,17.1317,17.1317,17.0664,17.0737,49000.0
2012-03-02 13:15:00,23.53,23.55,23.52,23.52,18200.0,17.0809,17.0954,17.0737,17.0737,18200.0
2012-03-02 13:20:00,23.52,23.52,23.5,23.5,16200.0,17.0737,17.0737,17.0591,17.0591,16200.0
2012-03-02 13:25:00,23.5,23.54,23.5,23.54,51400.0,17.0591,17.0882,17.0591,17.0882,51400.0
2012-03-02 13:30:00,23.54,23.57,23.54,23.55,12600.0,17.0882,17.11,17.0882,17.0954,12600.0
2012-03-02 13:35:00,23.55,23.56,23.53,23.55,24800.0,17.0954,17.1027,17.0809,17.0954,24800.0
2012-03-02 13:40:00,23.55,23.57,23.55,23.57,21800.0,17.0954,17.11,17.0954,17.11,21800.0
2012-03-02 13:45:00,23.57,23.57,23.53,23.53,35200.0,17.11,17.11,17.0809,17.0809,35200.0
2012-03-02 13:50:00,23.53,23.55,23.53,23.54,13400.0,17.0809,17.0954,17.0809,17.0882,13400.0
2012-03-02 13:55:00,23.53,23.54,23.52,23.54,12400.0,17.0809,17.0882,17.0737,17.0882,12400.0
2012-03-02 14:00:00,23.54,23.56,23.54,23.55,32200.0,17.0882,17.1027,17.0882,17.0954,32200.0
2012-03-02 14:05:00,23.55,23.55,23.5,23.5,34400.0,17.0954,17.0954,17.0591,17.0591,34400.0
2012-03-02 14:10:00,23.5,23.5,23.48,23.48,65800.0,17.0591,17.0591,17.0446,17.0446,65800.0
2012-03-02 14:15:00,23.48,23.52,23.47,23.51,32000.0,17.0446,17.0737,17.0374,17.0664,32000.0
2012-03-02 14:20:00,23.51,23.53,23.49,23.5,26000.0,17.0664,17.0809,17.0519,17.0591,26000.0
2012-03-02 14:25:00,23.5,23.5,23.47,23.49,60200.0,17.0591,17.0591,17.0374,17.0519,60200.0
2012-03-02 14:30:00,23.49,23.5,23.48,23.48,19600.0,17.0519,17.0591,17.0446,17.0446,19600.0
2012-03-02 14:35:00,23.48,23.5,23.47,23.5,33400.0,17.0446,17.0591,17.0374,17.0591,33400.0
2012-03-02 14:40:00,23.5,23.52,23.48,23.52,52400.0,17.0591,17.0737,17.0446,17.0737,52400.0
2012-03-02 14:45:00,23.52,23.54,23.52,23.54,20400.0,17.0737,17.0882,17.0737,17.0882,20400.0
2012-03-02 14:50:00,23.53,23.54,23.52,23.53,24400.0,17.0809,17.0882,17.0737,17.0809,24400.0
2012-03-02 14:55:00,23.52,23.53,23.51,23.52,40000.0,17.0737,17.0809,17.0664,17.0737,40000.0
2012-03-02 15:00:00,23.53,23.56,23.53,23.53,49400.0,17.0809,17.1027,17.0809,17.0809,49400.0
2012-03-02 15:05:00,23.53,23.54,23.5,23.53,38200.0,17.0809,17.0882,17.0591,17.0809,38200.0
2012-03-02 15:10:00,23.53,23.53,23.52,23.52,20800.0,17.0809,17.0809,17.0737,17.0737,20800.0
2012-03-02 15:15:00,23.52,23.52,23.5,23.5,33600.0,17.0737,17.0737,17.0591,17.0591,33600.0
2012-03-02 15:20:00,23.5,23.51,23.48,23.5,66000.0,17.0591,17.0664,17.0446,17.0591,66000.0
2012-03-02 15:25:00,23.5,23.53,23.5,23.53,53600.0,17.0591,17.0809,17.0591,17.0809,53600.0
2012-03-02 15:30:00,23.53,23.57,23.53,23.57,68000.0,17.0809,17.11,17.0809,17.11,68000.0
2012-03-02 15:35:00,23.57,23.58,23.54,23.54,76800.0,17.11,17.1172,17.0882,17.0882,76800.0
2012-03-02 15:40:00,23.54,23.57,23.54,23.55,95800.0,17.0882,17.11,17.0882,17.0954,95800.0
2012-03-02 15:45:00,23.55,23.59,23.55,23.59,120000.0,17.0954,17.1245,17.0954,17.1245,120000.0
2012-03-02 15:50:00,23.59,23.59,23.54,23.55,162600.0,17.1245,17.1245,17.0882,17.0954,162600.0
2012-03-02 15:55:00,23.56,23.56,23.53,23.54,221800.0,17.1027,17.1027,17.0809,17.0882,221800.0
2012-03-05 09:30:00,23.42,23.5,23.42,23.48,76800.0,17.0011,17.0591,17.0011,17.0446,76800.0
2012-03-05 09:35:00,23.47,23.48,23.38,23.43,41600.0,17.0374,17.0446,16.972,17.0083,41600.0
2012-03-05 09:40:00,23.43,23.44,23.38,23.39,38800.0,17.0083,17.0156,16.972,16.9793,38800.0
2012-03-05 09:45:00,23.38,23.41,23.34,23.39,41600.0,16.972,16.9938,16.943,16.9793,41600.0
2012-03-05 09:50:00,23.4,23.5,23.38,23.46,43000.0,16.9865,17.0591,16.972,17.0301,43000.0
2012-03-05 09:55:00,23.46,23.54,23.46,23.53,47800.0,17.0301,17.0882,17.0301,17.0809,47800.0
2012-03-05 10:00:00,23.54,23.61,23.51,23.61,83400.0,17.0882,17.139,17.0664,17.139,83400.0
2012-03-05 10:05:00,23.61,23.64,23.59,23.61,56000.0,17.139,17.1608,17.1245,17.139,56000.0
2012-03-05 10:10:00,23.62,23.63,23.56,23.6,35400.0,17.1463,17.1535,17.1027,17.1317,35400.0
2012-03-05 10:15:00,23.6,23.61,23.56,23.58,62800.0,17.1317,17.139,17.1027,17.1172,62800.0
2012-03-05 10:20:00,23.58,23.6,23.5,23.52,85000.0,17.1172,17.1317,17.0591,17.0737,85000.0
2012-03-05 10:25:00,23.52,23.55,23.5,23.54,46800.0,17.0737,17.0954,17.0591,17.0882,46800.0
2012-03-05 10:30:00,23.53,23.64,23.51,23.64,67600.0,17.0809,17.1608,17.0664,17.1608,67600.0
2012-03-05 10:35:00,23.64,23.65,23.59,23.64,91800.0,17.1608,17.168,17.1245,17.1608,91800.0
2012-03-05 10:40:00,23.64,23.65,23.62,23.63,45400.0,17.1608,17.168,17.1463,17.1535,45400.0
2012-03-05 10:45:00,23.62,23.63,23.61,23.63,54000.0,17.1463,17.1535,17.139,17.1535,54000.0
2012-03-05 10:50:00,23.63,23.63,23.59,23.59,27800.0,17.1535,17.1535,17.1245,17.1245,27800.0
2012-03-05 10:55:00,23.59,23.6,23.56,23.58,29200.0,17.1245,17.1317,17.1027,17.1172,29200.0
2012-03-05 11:00:00,23.58,23.62,23.54,23.56,33200.0,17.1172,17.1463,17.0882,17.1027,33200.0
2012-03-05 11:05:00,23.57,23.63,23.57,23.61,38400.0,17.11,17.1535,17.11,17.139,38400.0
2012-03-05 11:10:00,23.61,23.63,23.6,23.6,34400.0,17.139,17.1535,17.1317,17.1317,34400.0
2012-03-05 11:15:00,23.6,23.64,23.58,23.61,70800.0,17.1317,17.1608,17.1172,17.139,70800.0
2012-03-05 11:20:00,23.61,23.63,23.61,23.61,38200.0,17.139,17.1535,17.139,17.139,38200.0
2012-03-05 11:25:00,23.61,23.61,23.6,23.61,32400.0,17.139,17.139,17.1317,17.139,32400.0
2012-03-05 11:30:00,23.6,23.6,23.57,23.58,39400.0,17.1317,17.1317,17.11,17.1172,39400.0
2012-03-05 11:35:00,23.58,23.58,23.54,23.54,17800.0,17.1172,17.1172,17.0882,17.0882,17800.0
2012-03-05 11:40:00,23.55,23.56,23.52,23.56,50200.0,17.0954,17.1027,17.0737,17.1027,50200.0
2012-03-05 11:45:00,23.56,23.59,23.55,23.59,53800.0,17.1027,17.1245,17.0954,17.1245,53800.0
2012-03-05 11:50:00,23.59,23.6,23.53,23.54,38600.0,17.1245,17.1317,17.0809,17.0882,38600.0
2012-03-05 11:55:00,23.54,23.54,23.49,23.52,26200.0,17.0882,17.0882,17.0519,17.0737,26200.0
2012-03-05 12:00:00,23.52,23.55,23.51,23.51,10600.0,17.0737,17.0954,17.0664,17.0664,10600.0
2012-03-05 12:05:00,23.51,23.54,23.5,23.53,28200.0,17.0664,17.0882,17.0591,17.0809,28200.0
2012-03-05 12:10:00,23.53,23.56,23.52,23.55,61000.0,17.0809,17.1027,17.0737,17.0954,61000.0
2012-03-05 12:15:00,23.55,23.55,23.5,23.5,36200.0,17.0954,17.0954,17.0591,17.0591,36200.0
2012-03-05 12:20:00,23.5,23.5,23.48,23.5,15800.0,17.0591,17.0591,17.0446,17.0591,15800.0
2012-03-05 12:25:00,23.5,23.51,23.5,23.5,18000.0,17.0591,17.0664,17.0591,17.0591,18000.0
2012-03-05 12:30:00,23.5,23.51,23.5,23.5,10000.0,17.0591,17.0664,17.0591,17.0591,10000.0
2012-03-05 12:35:00,23.5,23.5,23.49,23.49,21200.0,17.0591,17.0591,17.0519,17.0519,21200.0
2012-03-05 12:40:00,23.49,23.51,23.49,23.5,27000.0,17.0519,17.0664,17.0519,17.0591,27000.0
2012-03-05 12:45:00,23.5,23.52,23.5,23.5,34600.0,17.0591,17.0737,17.0591,17.0591,34600.0
2012-03-05 12:50:00,23.5,23.5,23.46,23.47,20600.0,17.0591,17.0591,17.0301,17.0374,20600.0
2012-03-05 12:55:00,23.47,23.48,23.43,23.44,67000.0,17.0374,17.0446,17.0083,17.0156,67000.0
2012-03-05 13:00:00,23.45,23.47,23.45,23.47,38800.0,17.0228,17.0374,17.0228,17.0374,38800.0
2012-03-05 13:05:00,23.47,23.5,23.47,23.47,21400.0,17.0374,17.0591,17.0374,17.0374,21400.0
2012-03-05 13:10:00,23.47,23.47,23.45,23.47,23800.0,17.0374,17.0374,17.0228,17.0374,23800.0
2012-03-05 13:15:00,23.47,23.49,23.47,23.48,24200.0,17.0374,17.0519,17.0374,17.0446,24200.0
2012-03-05 13:20:00,23.48,23.49,23.47,23.48,27400.0,17.0446,17.0519,17.0374,17.0446,27400.0
2012-03-05 13:25:00,23.47,23.48,23.45,23.47,28000.0,17.0374,17.0446,17.0228,17.0374,28000.0
2012-03-05 13:30:00,23.47,23.48,23.46,23.48,44800.0,17.0374,17.0446,17.0301,17.0446,44800.0
2012-03-05 13:35:00,23.48,23.48,23.46,23.47,24800.0,17.0446,17.0446,17.0301,17.0374,24800.0
2012-03-05 13:40:00,23.47,23.49,23.47,23.49,22400.0,17.0374,17.0519,17.0374,17.0519,22400.0
2012-03-05 13:45:00,23.48,23.49,23.46,23.49,19800.0,17.0446,17.0519,17.0301,17.0519,19800.0
2012-03-05 13:50:00,23.48,23.49,23.43,23.47,38600.0,17.0446,17.0519,17.0083,17.0374,38600.0
2012-03-05 13:55:00,23.46,23.48,23.44,23.44,28400.0,17.0301,17.0446,17.0156,17.0156,28400.0
2012-03-05 14:00:00,23.45,23.47,23.45,23.46,23600.0,17.0228,17.0374,17.0228,17.0301,23600.0
2012-03-05 14:05:00,23.46,23.47,23.45,23.46,18400.0,17.0301,17.0374,17.0228,17.0301,18400.0
2012-03-05 14:10:00,23.46,23.48,23.45,23.47,30200.0,17.0301,17.0446,17.0228,17.0374,30200.0
2012-03-05 14:15:00,23.47,23.5,23.47,23.49,26400.0,17.0374,17.0591,17.0374,17.0519,26400.0
2012-03-05 14:20:00,23.49,23.52,23.49,23.5,34000.0,17.0519,17.0737,17.0519,17.0591,34000.0
2012-03-05 14:25:00,23.5,23.54,23.5,23.52,27800.0,17.0591,17.0882,17.0591,17.0737,27800.0
2012-03-05 14:30:00,23.53,23.53,23.47,23.5,35200.0,17.0809,17.0809,17.0374,17.0591,35200.0
2012-03-05 14:35:00,23.49,23.52,23.49,23.51,18000.0,17.0519,17.0737,17.0519,17.0664,18000.0
2012-03-05 14:40:00,23.51,23.52,23.5,23.5,23800.0,17.0664,17.0737,17.0591,17.0591,23800.0
2012-03-05 14:45:00,23.5,23.53,23.5,23.5,36600.0,17.0591,17.0809,17.0591,17.0591,36600.0
2012-03-05 14:50:00,23.51,23.52,23.5,23.51,25800.0,17.0664,17.0737,17.0591,17.0664,25800.0
2012-03-05 14:55:00,23.5,23.57,23.5,23.54,42400.0,17.0591,17.11,17.0591,17.0882,42400.0
2012-03-05 15:00:00,23.54,23.54,23.53,23.54,25200.0,17.0882,17.0882,17.0809,17.0882,25200.0
2012-03-05 15:05:00,23.55,23.55,23.52,23.54,26200.0,17.0954,17.0954,17.0737,17.0882,26200.0
2012-03-05 15:10:00,23.53,23.55,23.52,23.53,19400.0,17.0809,17.0954,17.0737,17.0809,19400.0
2012-03-05 15:15:00,23.53,23.53,23.5,23.53,40200.0,17.0809,17.0809,17.0591,17.0809,40200.0
2012-03-05 15:20:00,23.53,23.54,23.52,23.53,23400.0,17.0809,17.0882,17.0737,17.0809,23400.0
2012-03-05 15:25:00,23.52,23.53,23.52,23.52,38800.0,17.0737,17.0809,17.0737,17.0737,38800.0
2012-03-05 15:30:00,23.53,23.53,23.52,23.53,38000.0,17.0809,17.0809,17.0737,17.0809,38000.0
2012-03-05 15:35:00,23.52,23.54,23.52,23.53,63200.0,17.0737,17.0882,17.0737,17.0809,63200.0
2012-03-05 15:40:00,23.53,23.54,23.51,23.51,56000.0,17.0809,17.0882,17.0664,17.0664,56000.0
2012-03-05 15:45:00,23.52,23.55,23.51,23.52,141800.0,17.0737,17.0954,17.0664,17.0737,141800.0
2012-03-05 15:50:00,23.52,23.52,23.5,23.51,99000.0,17.0737,17.0737,17.0591,17.0664,99000.0
2012-03-05 15:55:00,23.51,23.53,23.49,23.51,188000.0,17.0664,17.0809,17.0519,17.0664,188000.0
2012-03-06 09:30:00,23.18,23.26,22.71,22.72,542000.0,16.8268,16.8849,16.4857,16.4929,542000.0
2012-03-06 09:35:00,22.71,22.81,22.65,22.68,217200.0,16.4857,16.5583,16.4421,16.4639,217200.0
2012-03-06 09:40:00,22.68,22.74,22.64,22.73,175200.0,16.4639,16.5074,16.4348,16.5002,175200.0
2012-03-06 09:45:00,22.73,22.77,22.69,22.73,96600.0,16.5002,16.5292,16.4711,16.5002,96600.0
2012-03-06 09:50:00,22.73,22.8,22.72,22.79,82200.0,16.5002,16.551,16.4929,16.5437,82200.0
2012-03-06 09:55:00,22.79,22.8,22.73,22.73,85200.0,16.5437,16.551,16.5002,16.5002,85200.0
2012-03-06 10:00:00,22.73,22.86,22.71,22.77,249200.0,16.5002,16.5946,16.4857,16.5292,249200.0
2012-03-06 10:05:00,22.77,22.78,22.71,22.73,170800.0,16.5292,16.5365,16.4857,16.5002,170800.0
2012-03-06 10:10:00,22.73,22.73,22.65,22.68,220000.0,16.5002,16.5002,16.4421,16.4639,220000.0
2012-03-06 10:15:00,22.69,22.69,22.6,22.61,145800.0,16.4711,16.4711,16.4058,16.4131,145800.0
2012-03-06 10:20:00,22.61,22.61,22.53,22.55,144400.0,16.4131,16.4131,16.355,16.3695,144400.0
2012-03-06 10:25:00,22.56,22.59,22.52,22.53,140200.0,16.3768,16.3986,16.3477,16.355,140200.0
2012-03-06 10:30:00,22.52,22.58,22.5,22.53,148000.0,16.3477,16.3913,16.3332,16.355,148000.0
2012-03-06 10:35:00,22.53,22.58,22.53,22.54,97000.0,16.355,16.3913,16.355,16.3623,97000.0
2012-03-06 10:40:00,22.55,22.58,22.52,22.52,113400.0,16.3695,16.3913,16.3477,16.3477,113400.0
2012-03-06 10:45:00,22.52,22.54,22.5,22.52,84800.0,16.3477,16.3623,16.3332,16.3477,84800.0
2012-03-06 10:50:00,22.51,22.51,22.46,22.49,184400.0,16.3405,16.3405,16.3042,16.326,184400.0
2012-03-06 10:55:00,22.49,22.54,22.48,22.5,83000.0,16.326,16.3623,16.3187,16.3332,83000.0
2012-03-06 11:00:00,22.5,22.57,22.49,22.57,68000.0,16.3332,16.384,16.326,16.384,68000.0
2012-03-06 11:05:00,22.57,22.63,22.55,22.62,87800.0,16.384,16.4276,16.3695,16.4203,87800.0
2012-03-06 11:10:00,22.61,22.71,22.61,22.71,151600.0,16.4131,16.4857,16.4131,16.4857,151600.0
2012-03-06 11:15:00,22.71,22.73,22.68,22.7,93800.0,16.4857,16.5002,16.4639,16.4784,93800.0
2012-03-06 11:20:00,22.7,22.73,22.68,22.68,48600.0,16.4784,16.5002,16.4639,16.4639,48600.0
2012-03-06 11:25:00,22.68,22.74,22.68,22.74,75000.0,16.4639,16.5074,16.4639,16.5074,75000.0
2012-03-06 11:30:00,22.74,22.74,22.65,22.66,54600.0,16.5074,16.5074,16.4421,16.4494,54600.0
2012-03-06 11:35:00,22.66,22.68,22.63,22.68,57400.0,16.4494,16.4639,16.4276,16.4639,57400.0
2012-03-06 11:40:00,22.68,22.68,22.61,22.61,37600.0,16.4639,16.4639,16.4131,16.4131,37600.0
2012-03-06 11:45:00,22.61,22.64,22.6,22.61,56000.0,16.4131,16.4348,16.4058,16.4131,56000.0
2012-03-06 11:50:00,22.61,22.64,22.58,22.61,42400.0,16.4131,16.4348,16.3913,16.4131,42400.0
2012-03-06 11:55:00,22.61,22.66,22.61,22.65,41400.0,16.4131,16.4494,16.4131,16.4421,41400.0
2012-03-06 12:00:00,22.65,22.67,22.63,22.63,48000.0,16.4421,16.4566,16.4276,16.4276,48000.0
2012-03-06 12:05:00,22.63,22.64,22.59,22.61,38200.0,16.4276,16.4348,16.3986,16.4131,38200.0
2012-03-06 12:10:00,22.61,22.61,22.59,22.6,49000.0,16.4131,16.4131,16.3986,16.4058,49000.0
2012-03-06 12:15:00,22.59,22.61,22.57,22.61,40600.0,16.3986,16.4131,16.384,16.4131,40600.0
2012-03-06 12:20:00,22.6,22.61,22.6,22.61,38400.0,16.4058,16.4131,16.4058,16.4131,38400.0
2012-03-06 12:25:00,22.61,22.62,22.6,22.61,38000.0,16.4131,16.4203,16.4058,16.4131,38000.0
2012-03-06 12:30:00,22.61,22.67,22.61,22.66,63000.0,16.4131,16.4566,16.4131,16.4494,63000.0
2012-03-06 12:35:00,22.66,22.71,22.66,22.68,41000.0,16.4494,16.4857,16.4494,16.4639,41000.0
2012-03-06 12:40:00,22.68,22.68,22.65,22.65,33200.0,16.4639,16.4639,16.4421,16.4421,33200.0
2012-03-06 12:45:00,22.66,22.68,22.65,22.68,43200.0,16.4494,16.4639,16.4421,16.4639,43200.0
2012-03-06 12:50:00,22.68,22.68,22.66,22.67,32600.0,16.4639,16.4639,16.4494,16.4566,32600.0
2012-03-06 12:55:00,22.67,22.67,22.64,22.65,30000.0,16.4566,16.4566,16.4348,16.4421,30000.0
2012-03-06 13:00:00,22.64,22.67,22.61,22.66,59600.0,16.4348,16.4566,16.4131,16.4494,59600.0
2012-03-06 13:05:00,22.66,22.67,22.63,22.65,57800.0,16.4494,16.4566,16.4276,16.4421,57800.0
2012-03-06 13:10:00,22.65,22.66,22.63,22.64,39800.0,16.4421,16.4494,16.4276,16.4348,39800.0
2012-03-06 13:15:00,22.64,22.64,22.61,22.63,39600.0,16.4348,16.4348,16.4131,16.4276,39600.0
2012-03-06 13:20:00,22.63,22.63,22.61,22.62,152400.0,16.4276,16.4276,16.4131,16.4203,152400.0
2012-03-06 13:25:00,22.62,22.65,22.62,22.64,109200.0,16.4203,16.4421,16.4203,16.4348,109200.0
2012-03-06 13:30:00,22.63,22.66,22.63,22.64,42600.0,16.4276,16.4494,16.4276,16.4348,42600.0
2012-03-06 13:35:00,22.65,22.67,22.63,22.67,77600.0,16.4421,16.4566,16.4276,16.4566,77600.0
2012-03-06 13:40:00,22.67,22.69,22.63,22.67,56000.0,16.4566,16.4711,16.4276,16.4566,56000.0
2012-03-06 13:45:00,22.67,22.68,22.61,22.66,85600.0,16.4566,16.4639,16.4131,16.4494,85600.0
2012-03-06 13:50:00,22.66,22.67,22.65,22.66,32200.0,16.4494,16.4566,16.4421,16.4494,32200.0
2012-03-06 13:55:00,22.66,22.66,22.61,22.63,47200.0,16.4494,16.4494,16.4131,16.4276,47200.0
2012-03-06 14:00:00,22.63,22.64,22.61,22.63,30400.0,16.4276,16.4348,16.4131,16.4276,30400.0
2012-03-06 14:05:00,22.63,22.65,22.61,22.65,30200.0,16.4276,16.4421,16.4131,16.4421,30200.0
2012-03-06 14:10:00,22.64,22.68,22.64,22.68,45000.0,16.4348,16.4639,16.4348,16.4639,45000.0
2012-03-06 14:15:00,22.68,22.68,22.65,22.67,43200.0,16.4639,16.4639,16.4421,16.4566,43200.0
2012-03-06 14:20:00,22.67,22.67,22.64,22.65,32000.0,16.4566,16.4566,16.4348,16.4421,32000.0
2012-03-06 14:25:00,22.66,22.66,22.61,22.64,74600.0,16.4494,16.4494,16.4131,16.4348,74600.0
2012-03-06 14:30:00,22.64,22.65,22.61,22.61,47600.0,16.4348,16.4421,16.4131,16.4131,47600.0
2012-03-06 14:35:00,22.61,22.63,22.59,22.63,83400.0,16.4131,16.4276,16.3986,16.4276,83400.0
2012-03-06 14:40:00,22.63,22.64,22.61,22.63,48600.0,16.4276,16.4348,16.4131,16.4276,48600.0
2012-03-06 14:45:00,22.63,22.64,22.63,22.64,45400.0,16.4276,16.4348,16.4276,16.4348,45400.0
2012-03-06 14:50:00,22.64,22.64,22.63,22.63,46800.0,16.4348,16.4348,16.4276,16.4276,46800.0
2012-03-06 14:55:00,22.63,22.64,22.61,22.61,72800.0,16.4276,16.4348,16.4131,16.4131,72800.0
2012-03-06 15:00:00,22.61,22.63,22.6,22.6,84800.0,16.4131,16.4276,16.4058,16.4058,84800.0
2012-03-06 15:05:00,22.6,22.6,22.58,22.59,63200.0,16.4058,16.4058,16.3913,16.3986,63200.0
2012-03-06 15:10:00,22.59,22.6,22.59,22.59,34600.0,16.3986,16.4058,16.3986,16.3986,34600.0
2012-03-06 15:15:00,22.59,22.59,22.57,22.59,82000.0,16.3986,16.3986,16.384,16.3986,82000.0
2012-03-06 15:20:00,22.59,22.59,22.58,22.58,58600.0,16.3986,16.3986,16.3913,16.3913,58600.0
2012-03-06 15:25:00,22.59,22.59,22.56,22.57,213400.0,16.3986,16.3986,16.3768,16.384,213400.0
2012-03-06 15:30:00,22.57,22.57,22.54,22.55,80800.0,16.384,16.384,16.3623,16.3695,80800.0
2012-03-06 15:35:00,22.56,22.6,22.54,22.6,111200.0,16.3768,16.4058,16.3623,16.4058,111200.0
2012-03-06 15:40:00,22.6,22.63,22.6,22.6,212000.0,16.4058,16.4276,16.4058,16.4058,212000.0
2012-03-06 15:45:00,22.6,22.6,22.57,22.58,179200.0,16.4058,16.4058,16.384,16.3913,179200.0
2012-03-06 15:50:00,22.58,22.61,22.57,22.61,400800.0,16.3913,16.4131,16.384,16.4131,400800.0
2012-03-06 15:55:00,22.61,22.63,22.61,22.61,421000.0,16.4131,16.4276,16.4131,16.4131,421000.0
2012-03-07 09:30:00,22.81,22.86,22.68,22.75,191200.0,16.5583,16.5946,16.4639,16.5147,191200.0
2012-03-07 09:35:00,22.75,22.77,22.7,22.7,78600.0,16.5147,16.5292,16.4784,16.4784,78600.0
2012-03-07 09:40:00,22.7,22.73,22.65,22.71,66000.0,16.4784,16.5002,16.4421,16.4857,66000.0
2012-03-07 09:45:00,22.71,22.74,22.68,22.7,57600.0,16.4857,16.5074,16.4639,16.4784,57600.0
2012-03-07 09:50:00,22.7,22.74,22.68,22.73,43000.0,16.4784,16.5074,16.4639,16.5002,43000.0
2012-03-07 09:55:00,22.73,22.75,22.71,22.72,48200.0,16.5002,16.5147,16.4857,16.4929,48200.0
2012-03-07 10:00:00,22.72,22.74,22.69,22.7,43000.0,16.4929,16.5074,16.4711,16.4784,43000.0
2012-03-07 10:05:00,22.7,22.71,22.67,22.68,50200.0,16.4784,16.4857,16.4566,16.4639,50200.0
2012-03-07 10:10:00,22.68,22.71,22.61,22.62,88600.0,16.4639,16.4857,16.4131,16.4203,88600.0
2012-03-07 10:15:00,22.62,22.68,22.62,22.65,68200.0,16.4203,16.4639,16.4203,16.4421,68200.0
2012-03-07 10:20:00,22.65,22.68,22.64,22.65,55200.0,16.4421,16.4639,16.4348,16.4421,55200.0
2012-03-07 10:25:00,22.65,22.65,22.61,22.61,74200.0,16.4421,16.4421,16.4131,16.4131,74200.0
2012-03-07 10:30:00,22.61,22.68,22.61,22.67,98000.0,16.4131,16.4639,16.4131,16.4566,98000.0
2012-03-07 10:35:00,22.67,22.7,22.67,22.68,79200.0,16.4566,16.4784,16.4566,16.4639,79200.0
2012-03-07 10:40:00,22.68,22.68,22.63,22.63,49200.0,16.4639,16.4639,16.4276,16.4276,49200.0
2012-03-07 10:45:00,22.63,22.65,22.62,22.64,82200.0,16.4276,16.4421,16.4203,16.4348,82200.0
2012-03-07 10:50:00,22.63,22.66,22.63,22.64,67800.0,16.4276,16.4494,16.4276,16.4348,67800.0
2012-03-07 10:55:00,22.64,22.65,22.61,22.63,99800.0,16.4348,16.4421,16.4131,16.4276,99800.0
2012-03-07 11:00:00,22.63,22.67,22.63,22.65,49200.0,16.4276,16.4566,16.4276,16.4421,49200.0
2012-03-07 11:05:00,22.65,22.7,22.65,22.7,65000.0,16.4421,16.4784,16.4421,16.4784,65000.0
2012-03-07 11:10:00,22.7,22.71,22.68,22.71,80600.0,16.4784,16.4857,16.4639,16.4857,80600.0
2012-03-07 11:15:00,22.72,22.75,22.72,22.75,51400.0,16.4929,16.5147,16.4929,16.5147,51400.0
2012-03-07 11:20:00,22.75,22.77,22.72,22.74,62200.0,16.5147,16.5292,16.4929,16.5074,62200.0
2012-03-07 11:25:00,22.73,22.74,22.7,22.7,29200.0,16.5002,16.5074,16.4784,16.4784,29200.0
2012-03-07 11:30:00,22.7,22.75,22.7,22.73,52000.0,16.4784,16.5147,16.4784,16.5002,52000.0
2012-03-07 11:35:00,22.73,22.73,22.7,22.7,39800.0,16.5002,16.5002,16.4784,16.4784,39800.0
2012-03-07 11:40:00,22.7,22.7,22.68,22.69,40600.0,16.4784,16.4784,16.4639,16.4711,40600.0
2012-03-07 11:45:00,22.69,22.7,22.68,22.68,36200.0,16.4711,16.4784,16.4639,16.4639,36200.0
2012-03-07 11:50:00,22.68,22.68,22.67,22.67,26000.0,16.4639,16.4639,16.4566,16.4566,26000.0
2012-03-07 11:55:00,22.67,22.68,22.66,22.66,60200.0,16.4566,16.4639,16.4494,16.4494,60200.0
2012-03-07 12:00:00,22.66,22.68,22.65,22.65,41000.0,16.4494,16.4639,16.4421,16.4421,41000.0
2012-03-07 12:05:00,22.65,22.67,22.63,22.63,53000.0,16.4421,16.4566,16.4276,16.4276,53000.0
2012-03-07 12:10:00,22.64,22.66,22.63,22.63,35200.0,16.4348,16.4494,16.4276,16.4276,35200.0
2012-03-07 12:15:00,22.63,22.63,22.6,22.62,51200.0,16.4276,16.4276,16.4058,16.4203,51200.0
2012-03-07 12:20:00,22.61,22.61,22.61,22.61,11600.0,16.4131,16.4131,16.4131,16.4131,11600.0
2012-03-07 12:25:00,22.61,22.64,22.61,22.63,17200.0,16.4131,16.4348,16.4131,16.4276,17200.0
2012-03-07 12:30:00,22.64,22.66,22.64,22.66,70600.0,16.4348,16.4494,16.4348,16.4494,70600.0
2012-03-07 12:35:00,22.66,22.68,22.66,22.67,34600.0,16.4494,16.4639,16.4494,16.4566,34600.0
2012-03-07 12:40:00,22.68,22.71,22.68,22.71,24000.0,16.4639,16.4857,16.4639,16.4857,24000.0
2012-03-07 12:45:00,22.71,22.72,22.69,22.71,17400.0,16.4857,16.4929,16.4711,16.4857,17400.0
2012-03-07 12:50:00,22.71,22.71,22.7,22.7,21000.0,16.4857,16.4857,16.4784,16.4784,21000.0
2012-03-07 12:55:00,22.7,22.71,22.7,22.7,23200.0,16.4784,16.4857,16.4784,16.4784,23200.0
2012-03-07 13:00:00,22.69,22.7,22.68,22.7,26400.0,16.4711,16.4784,16.4639,16.4784,26400.0
2012-03-07 13:05:00,22.7,22.71,22.68,22.68,25800.0,16.4784,16.4857,16.4639,16.4639,25800.0
2012-03-07 13:10:00,22.68,22.7,22.67,22.68,21600.0,16.4639,16.4784,16.4566,16.4639,21600.0
2012-03-07 13:15:00,22.68,22.68,22.66,22.67,22600.0,16.4639,16.4639,16.4494,16.4566,22600.0
2012-03-07 13:20:00,22.67,22.68,22.66,22.67,23200.0,16.4566,16.4639,16.4494,16.4566,23200.0
2012-03-07 13:25:00,22.67,22.68,22.67,22.67,8000.0,16.4566,16.4639,16.4566,16.4566,8000.0
2012-03-07 13:30:00,22.67,22.68,22.65,22.65,46400.0,16.4566,16.4639,16.4421,16.4421,46400.0
2012-03-07 13:35:00,22.66,22.67,22.65,22.66,22000.0,16.4494,16.4566,16.4421,16.4494,22000.0
2012-03-07 13:40:00,22.66,22.67,22.66,22.66,66200.0,16.4494,16.4566,16.4494,16.4494,66200.0
2012-03-07 13:45:00,22.66,22.68,22.66,22.68,35800.0,16.4494,16.4639,16.4494,16.4639,35800.0
2012-03-07 13:50:00,22.68,22.68,22.66,22.68,21800.0,16.4639,16.4639,16.4494,16.4639,21800.0
2012-03-07 13:55:00,22.68,22.7,22.68,22.68,26000.0,16.4639,16.4784,16.4639,16.4639,26000.0
2012-03-07 14:00:00,22.68,22.72,22.68,22.7,33200.0,16.4639,16.4929,16.4639,16.4784,33200.0
2012-03-07 14:05:00,22.7,22.71,22.7,22.7,18600.0,16.4784,16.4857,16.4784,16.4784,18600.0
2012-03-07 14:10:00,22.7,22.71,22.69,22.7,49800.0,16.4784,16.4857,16.4711,16.4784,49800.0
2012-03-07 14:15:00,22.7,22.71,22.69,22.69,19400.0,16.4784,16.4857,16.4711,16.4711,19400.0
2012-03-07 14:20:00,22.69,22.7,22.66,22.66,25800.0,16.4711,16.4784,16.4494,16.4494,25800.0
2012-03-07 14:25:00,22.66,22.67,22.65,22.67,34200.0,16.4494,16.4566,16.4421,16.4566,34200.0
2012-03-07 14:30:00,22.67,22.67,22.65,22.65,26600.0,16.4566,16.4566,16.4421,16.4421,26600.0
2012-03-07 14:35:00,22.65,22.66,22.63,22.64,88000.0,16.4421,16.4494,16.4276,16.4348,88000.0
2012-03-07 14:40:00,22.64,22.65,22.63,22.65,41400.0,16.4348,16.4421,16.4276,16.4421,41400.0
2012-03-07 14:45:00,22.64,22.66,22.64,22.65,102400.0,16.4348,16.4494,16.4348,16.4421,102400.0
2012-03-07 14:50:00,22.65,22.67,22.65,22.67,101200.0,16.4421,16.4566,16.4421,16.4566,101200.0
2012-03-07 14:55:00,22.66,22.66,22.65,22.66,41400.0,16.4494,16.4494,16.4421,16.4494,41400.0
2012-03-07 15:00:00,22.66,22.66,22.64,22.65,72200.0,16.4494,16.4494,16.4348,16.4421,72200.0
2012-03-07 15:05:00,22.65,22.66,22.63,22.64,77400.0,16.4421,16.4494,16.4276,16.4348,77400.0
2012-03-07 15:10:00,22.63,22.66,22.63,22.65,52600.0,16.4276,16.4494,16.4276,16.4421,52600.0
2012-03-07 15:15:00,22.65,22.66,22.61,22.64,102600.0,16.4421,16.4494,16.4131,16.4348,102600.0
2012-03-07 15:20:00,22.65,22.66,22.63,22.63,53800.0,16.4421,16.4494,16.4276,16.4276,53800.0
2012-03-07 15:25:00,22.63,22.64,22.61,22.63,77200.0,16.4276,16.4348,16.4131,16.4276,77200.0
2012-03-07 15:30:00,22.63,22.65,22.61,22.65,124000.0,16.4276,16.4421,16.4131,16.4421,124000.0
2012-03-07 15:35:00,22.65,22.66,22.64,22.65,82400.0,16.4421,16.4494,16.4348,16.4421,82400.0
2012-03-07 15:40:00,22.66,22.7,22.65,22.69,113000.0,16.4494,16.4784,16.4421,16.4711,113000.0
2012-03-07 15:45:00,22.69,22.72,22.69,22.7,145800.0,16.4711,16.4929,16.4711,16.4784,145800.0
2012-03-07 15:50:00,22.7,22.7,22.68,22.68,127200.0,16.4784,16.4784,16.4639,16.4639,127200.0
2012-03-07 15:55:00,22.68,22.71,22.62,22.66,780800.0,16.4639,16.4857,16.4203,16.4494,780800.0
2012-03-08 09:30:00,22.82,22.82,22.67,22.68,132800.0,16.5655,16.5655,16.4566,16.4639,132800.0
2012-03-08 09:35:00,22.7,22.72,22.63,22.63,56800.0,16.4784,16.4929,16.4276,16.4276,56800.0
2012-03-08 09:40:00,22.64,22.68,22.61,22.61,47200.0,16.4348,16.4639,16.4131,16.4131,47200.0
2012-03-08 09:45:00,22.61,22.64,22.51,22.51,93200.0,16.4131,16.4348,16.3405,16.3405,93200.0
2012-03-08 09:50:00,22.52,22.52,22.43,22.44,167800.0,16.3477,16.3477,16.2824,16.2897,167800.0
2012-03-08 09:55:00,22.44,22.45,22.38,22.4,144800.0,16.2897,16.2969,16.2461,16.2606,144800.0
2012-03-08 10:00:00,22.4,22.4,22.35,22.36,148200.0,16.2606,16.2606,16.2243,16.2316,148200.0
2012-03-08 10:05:00,22.36,22.37,22.33,22.33,120400.0,16.2316,16.2388,16.2098,16.2098,120400.0
2012-03-08 10:10:00,22.33,22.36,22.29,22.35,122600.0,16.2098,16.2316,16.1808,16.2243,122600.0
2012-03-08 10:15:00,22.35,22.35,22.28,22.3,158200.0,16.2243,16.2243,16.1735,16.188,158200.0
2012-03-08 10:20:00,22.3,22.31,22.18,22.24,275800.0,16.188,16.1953,16.1009,16.1445,275800.0
2012-03-08 10:25:00,22.23,22.28,22.21,22.26,179000.0,16.1372,16.1735,16.1227,16.159,179000.0
2012-03-08 10:30:00,22.26,22.29,22.25,22.29,152400.0,16.159,16.1808,16.1517,16.1808,152400.0
2012-03-08 10:35:00,22.29,22.31,22.29,22.29,87400.0,16.1808,16.1953,16.1808,16.1808,87400.0
2012-03-08 10:40:00,22.29,22.33,22.28,22.29,119600.0,16.1808,16.2098,16.1735,16.1808,119600.0
2012-03-08 10:45:00,22.3,22.31,22.28,22.28,70600.0,16.188,16.1953,16.1735,16.1735,70600.0
2012-03-08 10:50:00,22.28,22.28,22.25,22.27,65400.0,16.1735,16.1735,16.1517,16.1663,65400.0
2012-03-08 10:55:00,22.27,22.27,22.23,22.24,64200.0,16.1663,16.1663,16.1372,16.1445,64200.0
2012-03-08 11:00:00,22.24,22.31,22.24,22.31,83400.0,16.1445,16.1953,16.1445,16.1953,83400.0
2012-03-08 11:05:00,22.31,22.32,22.29,22.29,86200.0,16.1953,16.2026,16.1808,16.1808,86200.0
2012-03-08 11:10:00,22.29,22.31,22.29,22.3,81400.0,16.1808,16.1953,16.1808,16.188,81400.0
2012-03-08 11:15:00,22.3,22.31,22.28,22.31,93000.0,16.188,16.1953,16.1735,16.1953,93000.0
2012-03-08 11:20:00,22.3,22.31,22.28,22.3,137600.0,16.188,16.1953,16.1735,16.188,137600.0
2012-03-08 11:25:00,22.3,22.38,22.3,22.38,163000.0,16.188,16.2461,16.188,16.2461,163000.0
2012-03-08 11:30:00,22.38,22.39,22.37,22.38,92000.0,16.2461,16.2534,16.2388,16.2461,92000.0
2012-03-08 11:35:00,22.38,22.42,22.38,22.42,119800.0,16.2461,16.2751,16.2461,16.2751,119800.0
2012-03-08 11:40:00,22.42,22.46,22.42,22.44,77200.0,16.2751,16.3042,16.2751,16.2897,77200.0
2012-03-08 11:45:00,22.44,22.45,22.44,22.44,51000.0,16.2897,16.2969,16.2897,16.2897,51000.0
2012-03-08 11:50:00,22.45,22.45,22.43,22.45,81400.0,16.2969,16.2969,16.2824,16.2969,81400.0
2012-03-08 11:55:00,22.45,22.49,22.45,22.49,47600.0,16.2969,16.326,16.2969,16.326,47600.0
2012-03-08 12:00:00,22.49,22.51,22.46,22.51,165000.0,16.326,16.3405,16.3042,16.3405,165000.0
2012-03-08 12:05:00,22.5,22.57,22.5,22.56,136000.0,16.3332,16.384,16.3332,16.3768,136000.0
2012-03-08 12:10:00,22.57,22.59,22.56,22.58,190200.0,16.384,16.3986,16.3768,16.3913,190200.0
2012-03-08 12:15:00,22.58,22.59,22.55,22.55,107000.0,16.3913,16.3986,16.3695,16.3695,107000.0
2012-03-08 12:20:00,22.55,22.56,22.54,22.55,99800.0,16.3695,16.3768,16.3623,16.3695,99800.0
2012-03-08 12:25:00,22.54,22.54,22.52,22.52,84200.0,16.3623,16.3623,16.3477,16.3477,84200.0
2012-03-08 12:30:00,22.53,22.53,22.52,22.53,41400.0,16.355,16.355,16.3477,16.355,41400.0
2012-03-08 12:35:00,22.53,22.55,22.52,22.52,53200.0,16.355,16.3695,16.3477,16.3477,53200.0
2012-03-08 12:40:00,22.52,22.54,22.52,22.54,37200.0,16.3477,16.3623,16.3477,16.3623,37200.0
2012-03-08 12:45:00,22.54,22.55,22.54,22.55,67800.0,16.3623,16.3695,16.3623,16.3695,67800.0
2012-03-08 12:50:00,22.55,22.57,22.55,22.57,22400.0,16.3695,16.384,16.3695,16.384,22400.0
2012-03-08 12:55:00,22.57,22.58,22.55,22.55,43200.0,16.384,16.3913,16.3695,16.3695,43200.0
2012-03-08 13:00:00,22.55,22.56,22.55,22.56,57200.0,16.3695,16.3768,16.3695,16.3768,57200.0
2012-03-08 13:05:00,22.55,22.57,22.53,22.54,47200.0,16.3695,16.384,16.355,16.3623,47200.0
2012-03-08 13:10:00,22.54,22.55,22.53,22.54,22400.0,16.3623,16.3695,16.355,16.3623,22400.0
2012-03-08 13:15:00,22.55,22.55,22.54,22.54,20000.0,16.3695,16.3695,16.3623,16.3623,20000.0
2012-03-08 13:20:00,22.53,22.54,22.49,22.49,130400.0,16.355,16.3623,16.326,16.326,130400.0
2012-03-08 13:25:00,22.49,22.5,22.47,22.5,97400.0,16.326,16.3332,16.3114,16.3332,97400.0
2012-03-08 13:30:00,22.5,22.5,22.5,22.5,30200.0,16.3332,16.3332,16.3332,16.3332,30200.0
2012-03-08 13:35:00,22.5,22.51,22.48,22.5,74400.0,16.3332,16.3405,16.3187,16.3332,74400.0
2012-03-08 13:40:00,22.5,22.5,22.49,22.5,55000.0,16.3332,16.3332,16.326,16.3332,55000.0
2012-03-08 13:45:00,22.5,22.5,22.49,22.49,33000.0,16.3332,16.3332,16.326,16.326,33000.0
2012-03-08 13:50:00,22.49,22.5,22.48,22.48,25800.0,16.326,16.3332,16.3187,16.3187,25800.0
2012-03-08 13:55:00,22.48,22.48,22.43,22.43,78400.0,16.3187,16.3187,16.2824,16.2824,78400.0
2012-03-08 14:00:00,22.44,22.45,22.43,22.44,29400.0,16.2897,16.2969,16.2824,16.2897,29400.0
2012-03-08 14:05:00,22.44,22.45,22.41,22.42,173800.0,16.2897,16.2969,16.2679,16.2751,173800.0
2012-03-08 14:10:00,22.42,22.43,22.41,22.43,60400.0,16.2751,16.2824,16.2679,16.2824,60400.0
2012-03-08 14:15:00,22.43,22.44,22.42,22.44,90200.0,16.2824,16.2897,16.2751,16.2897,90200.0
2012-03-08 14:20:00,22.44,22.44,22.42,22.42,44000.0,16.2897,16.2897,16.2751,16.2751,44000.0
2012-03-08 14:25:00,22.42,22.42,22.4,22.41,81200.0,16.2751,16.2751,16.2606,16.2679,81200.0
2012-03-08 14:30:00,22.41,22.41,22.41,22.41,35400.0,16.2679,16.2679,16.2679,16.2679,35400.0
2012-03-08 14:35:00,22.41,22.43,22.41,22.42,75600.0,16.2679,16.2824,16.2679,16.2751,75600.0
2012-03-08 14:40:00,22.43,22.43,22.42,22.43,107800.0,16.2824,16.2824,16.2751,16.2824,107800.0
2012-03-08 14:45:00,22.43,22.45,22.42,22.45,68200.0,16.2824,16.2969,16.2751,16.2969,68200.0
2012-03-08 14:50:00,22.45,22.49,22.43,22.48,125200.0,16.2969,16.326,16.2824,16.3187,125200.0
2012-03-08 14:55:00,22.49,22.52,22.49,22.5,59400.0,16.326,16.3477,16.326,16.3332,59400.0
2012-03-08 15:00:00,22.5,22.5,22.49,22.49,55000.0,16.3332,16.3332,16.326,16.326,55000.0
2012-03-08 15:05:00,22.49,22.49,22.47,22.48,62000.0,16.326,16.326,16.3114,16.3187,62000.0
2012-03-08 15:10:00,22.47,22.51,22.46,22.51,214200.0,16.3114,16.3405,16.3042,16.3405,214200.0
2012-03-08 15:15:00,22.5,22.5,22.49,22.49,98200.0,16.3332,16.3332,16.326,16.326,98200.0
2012-03-08 15:20:00,22.49,22.49,22.48,22.48,130800.0,16.326,16.326,16.3187,16.3187,130800.0
2012-03-08 15:25:00,22.49,22.49,22.44,22.44,155200.0,16.326,16.326,16.2897,16.2897,155200.0
2012-03-08 15:30:00,22.44,22.45,22.43,22.43,156000.0,16.2897,16.2969,16.2824,16.2824,156000.0
2012-03-08 15:35:00,22.43,22.43,22.38,22.38,277800.0,16.2824,16.2824,16.2461,16.2461,277800.0
2012-03-08 15:40:00,22.38,22.41,22.38,22.4,224600.0,16.2461,16.2679,16.2461,16.2606,224600.0
2012-03-08 15:45:00,22.4,22.42,22.38,22.38,259400.0,16.2606,16.2751,16.2461,16.2461,259400.0
2012-03-08 15:50:00,22.38,22.4,22.38,22.39,431400.0,16.2461,16.2606,16.2461,16.2534,431400.0
2012-03-08 15:55:00,22.39,22.39,22.35,22.38,597600.0,16.2534,16.2534,16.2243,16.2461,597600.0
2012-03-09 09:30:00,22.35,22.38,22.25,22.26,186600.0,16.2243,16.2461,16.1517,16.159,186600.0
2012-03-09 09:35:00,22.26,22.38,22.22,22.38,124200.0,16.159,16.2461,16.13,16.2461,124200.0
2012-03-09 09:40:00,22.37,22.37,22.32,22.36,127400.0,16.2388,16.2388,16.2026,16.2316,127400.0
2012-03-09 09:45:00,22.36,22.36,22.32,22.32,122400.0,16.2316,16.2316,16.2026,16.2026,122400.0
2012-03-09 09:50:00,22.32,22.39,22.31,22.39,139000.0,16.2026,16.2534,16.1953,16.2534,139000.0
2012-03-09 09:55:00,22.38,22.42,22.36,22.38,41800.0,16.2461,16.2751,16.2316,16.2461,41800.0
2012-03-09 10:00:00,22.37,22.4,22.35,22.36,199800.0,16.2388,16.2606,16.2243,16.2316,199800.0
2012-03-09 10:05:00,22.37,22.39,22.36,22.38,125200.0,16.2388,16.2534,16.2316,16.2461,125200.0
2012-03-09 10:10:00,22.38,22.39,22.34,22.34,85800.0,16.2461,16.2534,16.2171,16.2171,85800.0
2012-03-09 10:15:00,22.34,22.38,22.34,22.36,156400.0,16.2171,16.2461,16.2171,16.2316,156400.0
2012-03-09 10:20:00,22.36,22.37,22.35,22.36,155000.0,16.2316,16.2388,16.2243,16.2316,155000.0
2012-03-09 10:25:00,22.35,22.38,22.34,22.36,117000.0,16.2243,16.2461,16.2171,16.2316,117000.0
2012-03-09 10:30:00,22.36,22.45,22.36,22.44,131000.0,16.2316,16.2969,16.2316,16.2897,131000.0
2012-03-09 10:35:00,22.44,22.48,22.43,22.47,137200.0,16.2897,16.3187,16.2824,16.3114,137200.0
2012-03-09 10:40:00,22.48,22.51,22.47,22.47,93800.0,16.3187,16.3405,16.3114,16.3114,93800.0
2012-03-09 10:45:00,22.47,22.49,22.43,22.45,105800.0,16.3114,16.326,16.2824,16.2969,105800.0
2012-03-09 10:50:00,22.45,22.45,22.43,22.43,122800.0,16.2969,16.2969,16.2824,16.2824,122800.0
2012-03-09 10:55:00,22.43,22.45,22.43,22.43,103600.0,16.2824,16.2969,16.2824,16.2824,103600.0
2012-03-09 11:00:00,22.43,22.43,22.33,22.38,350400.0,16.2824,16.2824,16.2098,16.2461,350400.0
2012-03-09 11:05:00,22.38,22.45,22.36,22.44,82600.0,16.2461,16.2969,16.2316,16.2897,82600.0
2012-03-09 11:10:00,22.45,22.45,22.43,22.43,77000.0,16.2969,16.2969,16.2824,16.2824,77000.0
2012-03-09 11:15:00,22.44,22.44,22.4,22.41,121800.0,16.2897,16.2897,16.2606,16.2679,121800.0
2012-03-09 11:20:00,22.4,22.41,22.37,22.4,58400.0,16.2606,16.2679,16.2388,16.2606,58400.0
2012-03-09 11:25:00,22.4,22.4,22.39,22.4,59000.0,16.2606,16.2606,16.2534,16.2606,59000.0
2012-03-09 11:30:00,22.4,22.42,22.4,22.42,85200.0,16.2606,16.2751,16.2606,16.2751,85200.0
2012-03-09 11:35:00,22.42,22.47,22.42,22.47,45200.0,16.2751,16.3114,16.2751,16.3114,45200.0
2012-03-09 11:40:00,22.47,22.49,22.46,22.47,56200.0,16.3114,16.326,16.3042,16.3114,56200.0
2012-03-09 11:45:00,22.47,22.5,22.46,22.49,113200.0,16.3114,16.3332,16.3042,16.326,113200.0
2012-03-09 11:50:00,22.49,22.49,22.46,22.46,92000.0,16.326,16.326,16.3042,16.3042,92000.0
2012-03-09 11:55:00,22.46,22.5,22.46,22.5,68400.0,16.3042,16.3332,16.3042,16.3332,68400.0
2012-03-09 12:00:00,22.5,22.51,22.49,22.5,47600.0,16.3332,16.3405,16.326,16.3332,47600.0
2012-03-09 12:05:00,22.5,22.54,22.49,22.53,69800.0,16.3332,16.3623,16.326,16.355,69800.0
2012-03-09 12:10:00,22.53,22.57,22.53,22.57,34000.0,16.355,16.384,16.355,16.384,34000.0
2012-03-09 12:15:00,22.57,22.59,22.57,22.58,42400.0,16.384,16.3986,16.384,16.3913,42400.0
2012-03-09 12:20:00,22.58,22.6,22.58,22.59,35000.0,16.3913,16.4058,16.3913,16.3986,35000.0
2012-03-09 12:25:00,22.59,22.6,22.58,22.59,43400.0,16.3986,16.4058,16.3913,16.3986,43400.0
2012-03-09 12:30:00,22.59,22.6,22.58,22.59,41800.0,16.3986,16.4058,16.3913,16.3986,41800.0
2012-03-09 12:35:00,22.59,22.59,22.55,22.55,115600.0,16.3986,16.3986,16.3695,16.3695,115600.0
2012-03-09 12:40:00,22.55,22.57,22.52,22.57,91800.0,16.3695,16.384,16.3477,16.384,91800.0
2012-03-09 12:45:00,22.57,22.58,22.56,22.56,41200.0,16.384,16.3913,16.3768,16.3768,41200.0
2012-03-09 12:50:00,22.56,22.59,22.56,22.59,24600.0,16.3768,16.3986,16.3768,16.3986,24600.0
2012-03-09 12:55:00,22.59,22.59,22.56,22.58,36600.0,16.3986,16.3986,16.3768,16.3913,36600.0
2012-03-09 13:00:00,22.58,22.6,22.57,22.6,48200.0,16.3913,16.4058,16.384,16.4058,48200.0
2012-03-09 13:05:00,22.6,22.6,22.59,22.6,31600.0,16.4058,16.4058,16.3986,16.4058,31600.0
2012-03-09 13:10:00,22.6,22.6,22.58,22.59,37800.0,16.4058,16.4058,16.3913,16.3986,37800.0
2012-03-09 13:15:00,22.59,22.61,22.59,22.61,43600.0,16.3986,16.4131,16.3986,16.4131,43600.0
2012-03-09 13:20:00,22.61,22.63,22.6,22.63,29800.0,16.4131,16.4276,16.4058,16.4276,29800.0
2012-03-09 13:25:00,22.63,22.64,22.6,22.62,34400.0,16.4276,16.4348,16.4058,16.4203,34400.0
2012-03-09 13:30:00,22.62,22.66,22.61,22.66,73200.0,16.4203,16.4494,16.4131,16.4494,73200.0
2012-03-09 13:35:00,22.66,22.7,22.66,22.7,41800.0,16.4494,16.4784,16.4494,16.4784,41800.0
2012-03-09 13:40:00,22.7,22.72,22.7,22.72,35600.0,16.4784,16.4929,16.4784,16.4929,35600.0
2012-03-09 13:45:00,22.72,22.73,22.7,22.72,45400.0,16.4929,16.5002,16.4784,16.4929,45400.0
2012-03-09 13:50:00,22.72,22.73,22.71,22.72,48400.0,16.4929,16.5002,16.4857,16.4929,48400.0
2012-03-09 13:55:00,22.72,22.75,22.72,22.75,97400.0,16.4929,16.5147,16.4929,16.5147,97400.0
2012-03-09 14:00:00,22.75,22.75,22.7,22.7,92400.0,16.5147,16.5147,16.4784,16.4784,92400.0
2012-03-09 14:05:00,22.71,22.71,22.69,22.71,57800.0,16.4857,16.4857,16.4711,16.4857,57800.0
2012-03-09 14:10:00,22.71,22.73,22.71,22.72,31600.0,16.4857,16.5002,16.4857,16.4929,31600.0
2012-03-09 14:15:00,22.72,22.72,22.68,22.68,53000.0,16.4929,16.4929,16.4639,16.4639,53000.0
2012-03-09 14:20:00,22.69,22.71,22.68,22.69,46000.0,16.4711,16.4857,16.4639,16.4711,46000.0
2012-03-09 14:25:00,22.69,22.7,22.69,22.7,23000.0,16.4711,16.4784,16.4711,16.4784,23000.0
2012-03-09 14:30:00,22.7,22.74,22.7,22.73,64000.0,16.4784,16.5074,16.4784,16.5002,64000.0
2012-03-09 14:35:00,22.73,22.77,22.73,22.75,37600.0,16.5002,16.5292,16.5002,16.5147,37600.0
2012-03-09 14:40:00,22.75,22.78,22.75,22.75,79200.0,16.5147,16.5365,16.5147,16.5147,79200.0
2012-03-09 14:45:00,22.75,22.75,22.68,22.68,99200.0,16.5147,16.5147,16.4639,16.4639,99200.0
2012-03-09 14:50:00,22.68,22.69,22.64,22.64,94200.0,16.4639,16.4711,16.4348,16.4348,94200.0
2012-03-09 14:55:00,22.63,22.63,22.57,22.6,57600.0,16.4276,16.4276,16.384,16.4058,57600.0
2012-03-09 15:00:00,22.6,22.64,22.59,22.64,125200.0,16.4058,16.4348,16.3986,16.4348,125200.0
2012-03-09 15:05:00,22.64,22.66,22.64,22.66,37000.0,16.4348,16.4494,16.4348,16.4494,37000.0
2012-03-09 15:10:00,22.66,22.67,22.66,22.67,67200.0,16.4494,16.4566,16.4494,16.4566,67200.0
2012-03-09 15:15:00,22.67,22.68,22.66,22.67,52600.0,16.4566,16.4639,16.4494,16.4566,52600.0
2012-03-09 15:20:00,22.67,22.71,22.67,22.68,72800.0,16.4566,16.4857,16.4566,16.4639,72800.0
2012-03-09 15:25:00,22.68,22.71,22.67,22.68,48600.0,16.4639,16.4857,16.4566,16.4639,48600.0
2012-03-09 15:30:00,22.68,22.68,22.64,22.65,93800.0,16.4639,16.4639,16.4348,16.4421,93800.0
2012-03-09 15:35:00,22.65,22.69,22.65,22.68,176200.0,16.4421,16.4711,16.4421,16.4639,176200.0
2012-03-09 15:40:00,22.68,22.68,22.61,22.61,153200.0,16.4639,16.4639,16.4131,16.4131,153200.0
2012-03-09 15:45:00,22.61,22.63,22.57,22.57,243200.0,16.4131,16.4276,16.384,16.384,243200.0
2012-03-09 15:50:00,22.57,22.61,22.54,22.54,333000.0,16.384,16.4131,16.3623,16.3623,333000.0
2012-03-09 15:55:00,22.54,22.59,22.54,22.59,512800.0,16.3623,16.3986,16.3623,16.3986,512800.0
2012-03-12 09:30:00,22.58,22.58,22.45,22.45,69400.0,16.3913,16.3913,16.2969,16.2969,69400.0
2012-03-12 09:35:00,22.45,22.57,22.45,22.57,13000.0,16.2969,16.384,16.2969,16.384,13000.0
2012-03-12 09:40:00,22.55,22.62,22.53,22.58,19600.0,16.3695,16.4203,16.355,16.3913,19600.0
2012-03-12 09:45:00,22.58,22.61,22.55,22.55,32000.0,16.3913,16.4131,16.3695,16.3695,32000.0
2012-03-12 09:50:00,22.54,22.54,22.5,22.53,41600.0,16.3623,16.3623,16.3332,16.355,41600.0
2012-03-12 09:55:00,22.53,22.53,22.43,22.45,42800.0,16.355,16.355,16.2824,16.2969,42800.0
2012-03-12 10:00:00,22.45,22.46,22.37,22.37,71400.0,16.2969,16.3042,16.2388,16.2388,71400.0
2012-03-12 10:05:00,22.38,22.46,22.38,22.43,30800.0,16.2461,16.3042,16.2461,16.2824,30800.0
2012-03-12 10:10:00,22.43,22.46,22.41,22.46,42400.0,16.2824,16.3042,16.2679,16.3042,42400.0
2012-03-12 10:15:00,22.46,22.49,22.45,22.47,80200.0,16.3042,16.326,16.2969,16.3114,80200.0
2012-03-12 10:20:00,22.48,22.48,22.41,22.45,53200.0,16.3187,16.3187,16.2679,16.2969,53200.0
2012-03-12 10:25:00,22.45,22.49,22.45,22.48,104400.0,16.2969,16.326,16.2969,16.3187,104400.0
2012-03-12 10:30:00,22.47,22.47,22.4,22.4,47800.0,16.3114,16.3114,16.2606,16.2606,47800.0
2012-03-12 10:35:00,22.41,22.43,22.4,22.4,42200.0,16.2679,16.2824,16.2606,16.2606,42200.0
2012-03-12 10:40:00,22.4,22.42,22.39,22.42,32600.0,16.2606,16.2751,16.2534,16.2751,32600.0
2012-03-12 10:45:00,22.41,22.41,22.37,22.38,36800.0,16.2679,16.2679,16.2388,16.2461,36800.0
2012-03-12 10:50:00,22.38,22.41,22.38,22.41,47200.0,16.2461,16.2679,16.2461,16.2679,47200.0
2012-03-12 10:55:00,22.41,22.41,22.38,22.38,23600.0,16.2679,16.2679,16.2461,16.2461,23600.0
2012-03-12 11:00:00,22.38,22.39,22.35,22.36,55600.0,16.2461,16.2534,16.2243,16.2316,55600.0
2012-03-12 11:05:00,22.36,22.37,22.32,22.32,39600.0,16.2316,16.2388,16.2026,16.2026,39600.0
2012-03-12 11:10:00,22.32,22.38,22.32,22.38,36400.0,16.2026,16.2461,16.2026,16.2461,36400.0
2012-03-12 11:15:00,22.38,22.39,22.35,22.35,58400.0,16.2461,16.2534,16.2243,16.2243,58400.0
2012-03-12 11:20:00,22.35,22.35,22.29,22.3,96800.0,16.2243,16.2243,16.1808,16.188,96800.0
2012-03-12 11:25:00,22.31,22.31,22.29,22.3,25800.0,16.1953,16.1953,16.1808,16.188,25800.0
2012-03-12 11:30:00,22.3,22.34,22.29,22.33,54400.0,16.188,16.2171,16.1808,16.2098,54400.0
2012-03-12 11:35:00,22.33,22.35,22.32,22.34,38800.0,16.2098,16.2243,16.2026,16.2171,38800.0
2012-03-12 11:40:00,22.34,22.34,22.29,22.29,37000.0,16.2171,16.2171,16.1808,16.1808,37000.0
2012-03-12 11:45:00,22.3,22.32,22.29,22.3,44200.0,16.188,16.2026,16.1808,16.188,44200.0
2012-03-12 11:50:00,22.3,22.33,22.29,22.32,39200.0,16.188,16.2098,16.1808,16.2026,39200.0
2012-03-12 11:55:00,22.32,22.33,22.29,22.29,22400.0,16.2026,16.2098,16.1808,16.1808,22400.0
2012-03-12 12:00:00,22.3,22.32,22.26,22.3,58800.0,16.188,16.2026,16.159,16.188,58800.0
2012-03-12 12:05:00,22.3,22.35,22.29,22.35,34600.0,16.188,16.2243,16.1808,16.2243,34600.0
2012-03-12 12:10:00,22.35,22.38,22.33,22.37,61200.0,16.2243,16.2461,16.2098,16.2388,61200.0
2012-03-12 12:15:00,22.36,22.39,22.33,22.34,66000.0,16.2316,16.2534,16.2098,16.2171,66000.0
2012-03-12 12:20:00,22.34,22.36,22.34,22.34,62600.0,16.2171,16.2316,16.2171,16.2171,62600.0
2012-03-12 12:25:00,22.35,22.35,22.32,22.34,33800.0,16.2243,16.2243,16.2026,16.2171,33800.0
2012-03-12 12:30:00,22.33,22.35,22.29,22.32,78400.0,16.2098,16.2243,16.1808,16.2026,78400.0
2012-03-12 12:35:00,22.32,22.36,22.32,22.34,30200.0,16.2026,16.2316,16.2026,16.2171,30200.0
2012-03-12 12:40:00,22.34,22.37,22.33,22.36,39000.0,16.2171,16.2388,16.2098,16.2316,39000.0
2012-03-12 12:45:00,22.36,22.36,22.34,22.35,19200.0,16.2316,16.2316,16.2171,16.2243,19200.0
2012-03-12 12:50:00,22.35,22.35,22.32,22.34,29800.0,16.2243,16.2243,16.2026,16.2171,29800.0
2012-03-12 12:55:00,22.33,22.34,22.33,22.33,20200.0,16.2098,16.2171,16.2098,16.2098,20200.0
2012-03-12 13:00:00,22.33,22.35,22.33,22.34,36600.0,16.2098,16.2243,16.2098,16.2171,36600.0
2012-03-12 13:05:00,22.35,22.38,22.33,22.37,97800.0,16.2243,16.2461,16.2098,16.2388,97800.0
2012-03-12 13:10:00,22.36,22.38,22.36,22.36,25800.0,16.2316,16.2461,16.2316,16.2316,25800.0
2012-03-12 13:15:00,22.36,22.4,22.36,22.39,27000.0,16.2316,16.2606,16.2316,16.2534,27000.0
2012-03-12 13:20:00,22.39,22.41,22.38,22.41,36600.0,16.2534,16.2679,16.2461,16.2679,36600.0
2012-03-12 13:25:00,22.4,22.4,22.38,22.39,26200.0,16.2606,16.2606,16.2461,16.2534,26200.0
2012-03-12 13:30:00,22.39,22.41,22.38,22.4,55600.0,16.2534,16.2679,16.2461,16.2606,55600.0
2012-03-12 13:35:00,22.4,22.42,22.39,22.39,128000.0,16.2606,16.2751,16.2534,16.2534,128000.0
2012-03-12 13:40:00,22.39,22.4,22.38,22.4,56400.0,16.2534,16.2606,16.2461,16.2606,56400.0
2012-03-12 13:45:00,22.4,22.4,22.36,22.36,54200.0,16.2606,16.2606,16.2316,16.2316,54200.0
2012-03-12 13:50:00,22.36,22.37,22.35,22.36,28800.0,16.2316,16.2388,16.2243,16.2316,28800.0
2012-03-12 13:55:00,22.36,22.36,22.32,22.32,33600.0,16.2316,16.2316,16.2026,16.2026,33600.0
2012-03-12 14:00:00,22.33,22.36,22.32,22.34,47000.0,16.2098,16.2316,16.2026,16.2171,47000.0
2012-03-12 14:05:00,22.35,22.35,22.33,22.34,18400.0,16.2243,16.2243,16.2098,16.2171,18400.0
2012-03-12 14:10:00,22.33,22.36,22.33,22.35,59000.0,16.2098,16.2316,16.2098,16.2243,59000.0
2012-03-12 14:15:00,22.35,22.35,22.32,22.34,70600.0,16.2243,16.2243,16.2026,16.2171,70600.0
2012-03-12 14:20:00,22.34,22.34,22.31,22.32,82000.0,16.2171,16.2171,16.1953,16.2026,82000.0
2012-03-12 14:25:00,22.32,22.34,22.31,22.33,80800.0,16.2026,16.2171,16.1953,16.2098,80800.0
2012-03-12 14:30:00,22.32,22.34,22.31,22.34,51200.0,16.2026,16.2171,16.1953,16.2171,51200.0
2012-03-12 14:35:00,22.34,22.35,22.33,22.35,26400.0,16.2171,16.2243,16.2098,16.2243,26400.0
2012-03-12 14:40:00,22.35,22.36,22.35,22.35,34000.0,16.2243,16.2316,16.2243,16.2243,34000.0
2012-03-12 14:45:00,22.35,22.38,22.35,22.37,34000.0,16.2243,16.2461,16.2243,16.2388,34000.0
2012-03-12 14:50:00,22.38,22.38,22.36,22.38,35400.0,16.2461,16.2461,16.2316,16.2461,35400.0
2012-03-12 14:55:00,22.37,22.4,22.37,22.4,36800.0,16.2388,16.2606,16.2388,16.2606,36800.0
2012-03-12 15:00:00,22.4,22.4,22.36,22.37,54800.0,16.2606,16.2606,16.2316,16.2388,54800.0
2012-03-12 15:05:00,22.38,22.38,22.34,22.34,76000.0,16.2461,16.2461,16.2171,16.2171,76000.0
2012-03-12 15:10:00,22.34,22.36,22.34,22.36,34600.0,16.2171,16.2316,16.2171,16.2316,34600.0
2012-03-12 15:15:00,22.36,22.36,22.35,22.36,28200.0,16.2316,16.2316,16.2243,16.2316,28200.0
2012-03-12 15:20:00,22.36,22.36,22.35,22.36,35800.0,16.2316,16.2316,16.2243,16.2316,35800.0
2012-03-12 15:25:00,22.36,22.39,22.36,22.36,52400.0,16.2316,16.2534,16.2316,16.2316,52400.0
2012-03-12 15:30:00,22.36,22.36,22.35,22.36,104800.0,16.2316,16.2316,16.2243,16.2316,104800.0
2012-03-12 15:35:00,22.36,22.36,22.32,22.33,109600.0,16.2316,16.2316,16.2026,16.2098,109600.0
2012-03-12 15:40:00,22.32,22.36,22.32,22.34,212600.0,16.2026,16.2316,16.2026,16.2171,212600.0
2012-03-12 15:45:00,22.34,22.39,22.34,22.36,184200.0,16.2171,16.2534,16.2171,16.2316,184200.0
2012-03-12 15:50:00,22.36,22.39,22.36,22.38,118600.0,16.2316,16.2534,16.2316,16.2461,118600.0
2012-03-12 15:55:00,22.38,22.38,22.36,22.36,207800.0,16.2461,16.2461,16.2316,16.2316,207800.0
2012-03-13 09:30:00,22.48,22.53,22.41,22.42,115200.0,16.3187,16.355,16.2679,16.2751,115200.0
2012-03-13 09:35:00,22.43,22.5,22.42,22.46,41600.0,16.2824,16.3332,16.2751,16.3042,41600.0
2012-03-13 09:40:00,22.45,22.52,22.45,22.5,49200.0,16.2969,16.3477,16.2969,16.3332,49200.0
2012-03-13 09:45:00,22.49,22.57,22.48,22.57,34800.0,16.326,16.384,16.3187,16.384,34800.0
2012-03-13 09:50:00,22.56,22.58,22.5,22.58,36600.0,16.3768,16.3913,16.3332,16.3913,36600.0
2012-03-13 09:55:00,22.58,22.61,22.55,22.59,48400.0,16.3913,16.4131,16.3695,16.3986,48400.0
2012-03-13 10:00:00,22.59,22.64,22.58,22.64,22400.0,16.3986,16.4348,16.3913,16.4348,22400.0
2012-03-13 10:05:00,22.64,22.64,22.57,22.61,37800.0,16.4348,16.4348,16.384,16.4131,37800.0
2012-03-13 10:10:00,22.61,22.64,22.59,22.64,20200.0,16.4131,16.4348,16.3986,16.4348,20200.0
2012-03-13 10:15:00,22.63,22.64,22.59,22.59,32800.0,16.4276,16.4348,16.3986,16.3986,32800.0
2012-03-13 10:20:00,22.59,22.64,22.59,22.64,54600.0,16.3986,16.4348,16.3986,16.4348,54600.0
2012-03-13 10:25:00,22.64,22.64,22.61,22.64,34800.0,16.4348,16.4348,16.4131,16.4348,34800.0
2012-03-13 10:30:00,22.64,22.65,22.61,22.63,61600.0,16.4348,16.4421,16.4131,16.4276,61600.0
2012-03-13 10:35:00,22.63,22.67,22.61,22.63,35000.0,16.4276,16.4566,16.4131,16.4276,35000.0
2012-03-13 10:40:00,22.63,22.68,22.63,22.67,22000.0,16.4276,16.4639,16.4276,16.4566,22000.0
2012-03-13 10:45:00,22.67,22.67,22.64,22.64,25400.0,16.4566,16.4566,16.4348,16.4348,25400.0
2012-03-13 10:50:00,22.64,22.68,22.64,22.66,23600.0,16.4348,16.4639,16.4348,16.4494,23600.0
2012-03-13 10:55:00,22.66,22.68,22.65,22.67,26000.0,16.4494,16.4639,16.4421,16.4566,26000.0
2012-03-13 11:00:00,22.68,22.7,22.66,22.66,40800.0,16.4639,16.4784,16.4494,16.4494,40800.0
2012-03-13 11:05:00,22.66,22.7,22.65,22.69,32400.0,16.4494,16.4784,16.4421,16.4711,32400.0
2012-03-13 11:10:00,22.68,22.73,22.68,22.72,39600.0,16.4639,16.5002,16.4639,16.4929,39600.0
2012-03-13 11:15:00,22.72,22.75,22.7,22.7,38400.0,16.4929,16.5147,16.4784,16.4784,38400.0
2012-03-13 11:20:00,22.7,22.73,22.7,22.71,54400.0,16.4784,16.5002,16.4784,16.4857,54400.0
2012-03-13 11:25:00,22.71,22.73,22.71,22.71,24600.0,16.4857,16.5002,16.4857,16.4857,24600.0
2012-03-13 11:30:00,22.72,22.73,22.69,22.71,23200.0,16.4929,16.5002,16.4711,16.4857,23200.0
2012-03-13 11:35:00,22.71,22.73,22.71,22.71,30800.0,16.4857,16.5002,16.4857,16.4857,30800.0
2012-03-13 11:40:00,22.71,22.75,22.7,22.74,28800.0,16.4857,16.5147,16.4784,16.5074,28800.0
2012-03-13 11:45:00,22.74,22.75,22.72,22.72,32000.0,16.5074,16.5147,16.4929,16.4929,32000.0
2012-03-13 11:50:00,22.73,22.74,22.7,22.71,25400.0,16.5002,16.5074,16.4784,16.4857,25400.0
2012-03-13 11:55:00,22.71,22.72,22.7,22.7,18600.0,16.4857,16.4929,16.4784,16.4784,18600.0
2012-03-13 12:00:00,22.71,22.71,22.67,22.67,35200.0,16.4857,16.4857,16.4566,16.4566,35200.0
2012-03-13 12:05:00,22.67,22.7,22.67,22.68,16800.0,16.4566,16.4784,16.4566,16.4639,16800.0
2012-03-13 12:10:00,22.68,22.7,22.68,22.69,26000.0,16.4639,16.4784,16.4639,16.4711,26000.0
2012-03-13 12:15:00,22.7,22.7,22.68,22.7,12600.0,16.4784,16.4784,16.4639,16.4784,12600.0
2012-03-13 12:20:00,22.69,22.7,22.68,22.68,31000.0,16.4711,16.4784,16.4639,16.4639,31000.0
2012-03-13 12:25:00,22.68,22.71,22.68,22.7,20000.0,16.4639,16.4857,16.4639,16.4784,20000.0
2012-03-13 12:30:00,22.7,22.71,22.68,22.7,18200.0,16.4784,16.4857,16.4639,16.4784,18200.0
2012-03-13 12:35:00,22.69,22.69,22.68,22.68,14200.0,16.4711,16.4711,16.4639,16.4639,14200.0
2012-03-13 12:40:00,22.68,22.7,22.68,22.68,28000.0,16.4639,16.4784,16.4639,16.4639,28000.0
2012-03-13 12:45:00,22.68,22.7,22.67,22.7,58600.0,16.4639,16.4784,16.4566,16.4784,58600.0
2012-03-13 12:50:00,22.69,22.71,22.68,22.68,26600.0,16.4711,16.4857,16.4639,16.4639,26600.0
2012-03-13 12:55:00,22.68,22.75,22.67,22.73,63000.0,16.4639,16.5147,16.4566,16.5002,63000.0
2012-03-13 13:00:00,22.73,22.75,22.72,22.75,15600.0,16.5002,16.5147,16.4929,16.5147,15600.0
2012-03-13 13:05:00,22.74,22.75,22.74,22.75,28400.0,16.5074,16.5147,16.5074,16.5147,28400.0
2012-03-13 13:10:00,22.75,22.79,22.74,22.78,42400.0,16.5147,16.5437,16.5074,16.5365,42400.0
2012-03-13 13:15:00,22.78,22.79,22.76,22.77,14200.0,16.5365,16.5437,16.522,16.5292,14200.0
2012-03-13 13:20:00,22.77,22.79,22.75,22.77,19600.0,16.5292,16.5437,16.5147,16.5292,19600.0
2012-03-13 13:25:00,22.77,22.79,22.77,22.77,24200.0,16.5292,16.5437,16.5292,16.5292,24200.0
2012-03-13 13:30:00,22.77,22.77,22.74,22.74,20200.0,16.5292,16.5292,16.5074,16.5074,20200.0
2012-03-13 13:35:00,22.74,22.75,22.73,22.73,19600.0,16.5074,16.5147,16.5002,16.5002,19600.0
2012-03-13 13:40:00,22.73,22.74,22.72,22.74,26400.0,16.5002,16.5074,16.4929,16.5074,26400.0
2012-03-13 13:45:00,22.74,22.74,22.71,22.74,21400.0,16.5074,16.5074,16.4857,16.5074,21400.0
2012-03-13 13:50:00,22.73,22.73,22.69,22.69,15200.0,16.5002,16.5002,16.4711,16.4711,15200.0
2012-03-13 13:55:00,22.69,22.69,22.67,22.67,44400.0,16.4711,16.4711,16.4566,16.4566,44400.0
2012-03-13 14:00:00,22.67,22.67,22.65,22.65,64000.0,16.4566,16.4566,16.4421,16.4421,64000.0
2012-03-13 14:05:00,22.65,22.65,22.61,22.63,35800.0,16.4421,16.4421,16.4131,16.4276,35800.0
2012-03-13 14:10:00,22.63,22.67,22.63,22.67,75800.0,16.4276,16.4566,16.4276,16.4566,75800.0
2012-03-13 14:15:00,22.66,22.71,22.65,22.7,34200.0,16.4494,16.4857,16.4421,16.4784,34200.0
2012-03-13 14:20:00,22.7,22.74,22.68,22.7,49600.0,16.4784,16.5074,16.4639,16.4784,49600.0
2012-03-13 14:25:00,22.7,22.73,22.69,22.71,113000.0,16.4784,16.5002,16.4711,16.4857,113000.0
2012-03-13 14:30:00,22.71,22.73,22.68,22.69,54800.0,16.4857,16.5002,16.4639,16.4711,54800.0
2012-03-13 14:35:00,22.69,22.75,22.68,22.75,50200.0,16.4711,16.5147,16.4639,16.5147,50200.0
2012-03-13 14:40:00,22.75,22.77,22.7,22.72,58400.0,16.5147,16.5292,16.4784,16.4929,58400.0
2012-03-13 14:45:00,22.72,22.73,22.68,22.7,24200.0,16.4929,16.5002,16.4639,16.4784,24200.0
2012-03-13 14:50:00,22.7,22.73,22.68,22.68,38400.0,16.4784,16.5002,16.4639,16.4639,38400.0
2012-03-13 14:55:00,22.69,22.73,22.69,22.72,34400.0,16.4711,16.5002,16.4711,16.4929,34400.0
2012-03-13 15:00:00,22.73,22.82,22.7,22.8,155800.0,16.5002,16.5655,16.4784,16.551,155800.0
2012-03-13 15:05:00,22.8,22.9,22.79,22.86,195000.0,16.551,16.6236,16.5437,16.5946,195000.0
2012-03-13 15:10:00,22.86,22.93,22.85,22.92,139400.0,16.5946,16.6454,16.5873,16.6381,139400.0
2012-03-13 15:15:00,22.93,22.96,22.92,22.95,148000.0,16.6454,16.6671,16.6381,16.6599,148000.0
2012-03-13 15:20:00,22.95,22.98,22.9,22.95,148400.0,16.6599,16.6817,16.6236,16.6599,148400.0
2012-03-13 15:25:00,22.95,23.01,22.95,22.96,201400.0,16.6599,16.7034,16.6599,16.6671,201400.0
2012-03-13 15:30:00,22.96,23.03,22.95,23.03,158400.0,16.6671,16.718,16.6599,16.718,158400.0
2012-03-13 15:35:00,23.02,23.03,22.97,23.0,180400.0,16.7107,16.718,16.6744,16.6962,180400.0
2012-03-13 15:40:00,23.0,23.03,22.98,22.99,256800.0,16.6962,16.718,16.6817,16.6889,256800.0
2012-03-13 15:45:00,23.0,23.0,22.93,22.94,433400.0,16.6962,16.6962,16.6454,16.6526,433400.0
2012-03-13 15:50:00,22.94,23.04,22.93,23.03,377800.0,16.6526,16.7252,16.6454,16.718,377800.0
2012-03-13 15:55:00,23.03,23.04,22.98,23.03,750600.0,16.718,16.7252,16.6817,16.718,750600.0
2012-03-14 09:30:00,23.0,23.0,22.88,22.89,147400.0,16.6962,16.6962,16.6091,16.6163,147400.0
2012-03-14 09:35:00,22.89,22.92,22.87,22.92,27000.0,16.6163,16.6381,16.6018,16.6381,27000.0
2012-03-14 09:40:00,22.92,23.02,22.91,23.01,44400.0,16.6381,16.7107,16.6308,16.7034,44400.0
2012-03-14 09:45:00,23.02,23.12,22.99,22.99,133800.0,16.7107,16.7833,16.6889,16.6889,133800.0
2012-03-14 09:50:00,23.0,23.02,22.96,22.98,100000.0,16.6962,16.7107,16.6671,16.6817,100000.0
2012-03-14 09:55:00,22.98,23.02,22.98,22.99,85000.0,16.6817,16.7107,16.6817,16.6889,85000.0
2012-03-14 10:00:00,22.99,23.0,22.89,22.92,134400.0,16.6889,16.6962,16.6163,16.6381,134400.0
2012-03-14 10:05:00,22.92,22.92,22.88,22.88,65600.0,16.6381,16.6381,16.6091,16.6091,65600.0
2012-03-14 10:10:00,22.88,23.0,22.88,22.99,175400.0,16.6091,16.6962,16.6091,16.6889,175400.0
2012-03-14 10:15:00,22.99,23.06,22.96,23.05,94400.0,16.6889,16.7397,16.6671,16.7325,94400.0
2012-03-14 10:20:00,23.04,23.04,23.0,23.01,60200.0,16.7252,16.7252,16.6962,16.7034,60200.0
2012-03-14 10:25:00,23.0,23.04,22.97,23.0,198200.0,16.6962,16.7252,16.6744,16.6962,198200.0
2012-03-14 10:30:00,23.0,23.02,22.97,22.97,91000.0,16.6962,16.7107,16.6744,16.6744,91000.0
2012-03-14 10:35:00,22.97,23.04,22.97,23.03,269400.0,16.6744,16.7252,16.6744,16.718,269400.0
2012-03-14 10:40:00,23.03,23.08,23.02,23.08,58400.0,16.718,16.7543,16.7107,16.7543,58400.0
2012-03-14 10:45:00,23.09,23.12,23.07,23.11,60200.0,16.7615,16.7833,16.747,16.776,60200.0
2012-03-14 10:50:00,23.11,23.11,23.04,23.07,84800.0,16.776,16.776,16.7252,16.747,84800.0
2012-03-14 10:55:00,23.07,23.07,22.98,23.0,63400.0,16.747,16.747,16.6817,16.6962,63400.0
2012-03-14 11:00:00,23.0,23.03,22.98,22.99,64600.0,16.6962,16.718,16.6817,16.6889,64600.0
2012-03-14 11:05:00,22.99,23.04,22.98,23.03,129000.0,16.6889,16.7252,16.6817,16.718,129000.0
2012-03-14 11:10:00,23.04,23.05,23.0,23.0,54200.0,16.7252,16.7325,16.6962,16.6962,54200.0
2012-03-14 11:15:00,23.0,23.02,22.94,22.94,107400.0,16.6962,16.7107,16.6526,16.6526,107400.0
2012-03-14 11:20:00,22.94,23.04,22.94,22.99,173400.0,16.6526,16.7252,16.6526,16.6889,173400.0
2012-03-14 11:25:00,22.98,23.0,22.98,23.0,64400.0,16.6817,16.6962,16.6817,16.6962,64400.0
2012-03-14 11:30:00,23.0,23.02,23.0,23.02,108800.0,16.6962,16.7107,16.6962,16.7107,108800.0
2012-03-14 11:35:00,23.02,23.08,23.02,23.08,62400.0,16.7107,16.7543,16.7107,16.7543,62400.0
2012-03-14 11:40:00,23.08,23.13,23.08,23.11,188600.0,16.7543,16.7905,16.7543,16.776,188600.0
2012-03-14 11:45:00,23.11,23.13,23.11,23.13,54400.0,16.776,16.7905,16.776,16.7905,54400.0
2012-03-14 11:50:00,23.13,23.15,23.11,23.11,59400.0,16.7905,16.8051,16.776,16.776,59400.0
2012-03-14 11:55:00,23.11,23.11,23.09,23.1,61200.0,16.776,16.776,16.7615,16.7688,61200.0
2012-03-14 12:00:00,23.11,23.12,23.11,23.12,41600.0,16.776,16.7833,16.776,16.7833,41600.0
2012-03-14 12:05:00,23.12,23.12,23.11,23.11,14000.0,16.7833,16.7833,16.776,16.776,14000.0
2012-03-14 12:10:00,23.11,23.14,23.1,23.12,108200.0,16.776,16.7978,16.7688,16.7833,108200.0
2012-03-14 12:15:00,23.11,23.15,23.11,23.11,77800.0,16.776,16.8051,16.776,16.776,77800.0
2012-03-14 12:20:00,23.11,23.13,23.11,23.13,56600.0,16.776,16.7905,16.776,16.7905,56600.0
2012-03-14 12:25:00,23.13,23.13,23.11,23.12,41200.0,16.7905,16.7905,16.776,16.7833,41200.0
2012-03-14 12:30:00,23.12,23.15,23.11,23.13,89400.0,16.7833,16.8051,16.776,16.7905,89400.0
2012-03-14 12:35:00,23.13,23.18,23.13,23.16,280800.0,16.7905,16.8268,16.7905,16.8123,280800.0
2012-03-14 12:40:00,23.16,23.16,23.15,23.15,25000.0,16.8123,16.8123,16.8051,16.8051,25000.0
2012-03-14 12:45:00,23.15,23.2,23.15,23.2,59000.0,16.8051,16.8414,16.8051,16.8414,59000.0
2012-03-14 12:50:00,23.2,23.22,23.2,23.21,50800.0,16.8414,16.8559,16.8414,16.8486,50800.0
2012-03-14 12:55:00,23.21,23.24,23.21,23.21,82000.0,16.8486,16.8704,16.8486,16.8486,82000.0
2012-03-14 13:00:00,23.22,23.22,23.18,23.18,69800.0,16.8559,16.8559,16.8268,16.8268,69800.0
2012-03-14 13:05:00,23.18,23.21,23.18,23.21,64800.0,16.8268,16.8486,16.8268,16.8486,64800.0
2012-03-14 13:10:00,23.21,23.23,23.21,23.22,62400.0,16.8486,16.8631,16.8486,16.8559,62400.0
2012-03-14 13:15:00,23.23,23.24,23.22,23.24,60400.0,16.8631,16.8704,16.8559,16.8704,60400.0
2012-03-14 13:20:00,23.24,23.28,23.24,23.28,62800.0,16.8704,16.8994,16.8704,16.8994,62800.0
2012-03-14 13:25:00,23.28,23.29,23.28,23.28,27800.0,16.8994,16.9067,16.8994,16.8994,27800.0
2012-03-14 13:30:00,23.28,23.28,23.22,23.22,52000.0,16.8994,16.8994,16.8559,16.8559,52000.0
2012-03-14 13:35:00,23.22,23.23,23.18,23.18,57200.0,16.8559,16.8631,16.8268,16.8268,57200.0
2012-03-14 13:40:00,23.18,23.18,23.13,23.14,59200.0,16.8268,16.8268,16.7905,16.7978,59200.0
2012-03-14 13:45:00,23.14,23.16,23.13,23.14,65200.0,16.7978,16.8123,16.7905,16.7978,65200.0
2012-03-14 13:50:00,23.14,23.16,23.14,23.15,22800.0,16.7978,16.8123,16.7978,16.8051,22800.0
2012-03-14 13:55:00,23.14,23.14,23.07,23.08,41200.0,16.7978,16.7978,16.747,16.7543,41200.0
2012-03-14 14:00:00,23.08,23.13,23.08,23.11,27200.0,16.7543,16.7905,16.7543,16.776,27200.0
2012-03-14 14:05:00,23.11,23.13,23.11,23.13,18800.0,16.776,16.7905,16.776,16.7905,18800.0
2012-03-14 14:10:00,23.13,23.13,23.09,23.09,29800.0,16.7905,16.7905,16.7615,16.7615,29800.0
2012-03-14 14:15:00,23.1,23.1,23.06,23.08,64200.0,16.7688,16.7688,16.7397,16.7543,64200.0
2012-03-14 14:20:00,23.08,23.08,23.06,23.07,29000.0,16.7543,16.7543,16.7397,16.747,29000.0
2012-03-14 14:25:00,23.07,23.09,23.06,23.09,19800.0,16.747,16.7615,16.7397,16.7615,19800.0
2012-03-14 14:30:00,23.09,23.1,23.05,23.08,78000.0,16.7615,16.7688,16.7325,16.7543,78000.0
2012-03-14 14:35:00,23.08,23.11,23.07,23.1,65600.0,16.7543,16.776,16.747,16.7688,65600.0
2012-03-14 14:40:00,23.1,23.11,23.09,23.1,26400.0,16.7688,16.776,16.7615,16.7688,26400.0
2012-03-14 14:45:00,23.1,23.13,23.07,23.13,58600.0,16.7688,16.7905,16.747,16.7905,58600.0
2012-03-14 14:50:00,23.13,23.14,23.11,23.11,47000.0,16.7905,16.7978,16.776,16.776,47000.0
2012-03-14 14:55:00,23.13,23.13,23.11,23.13,39600.0,16.7905,16.7905,16.776,16.7905,39600.0
2012-03-14 15:00:00,23.13,23.13,23.08,23.08,40200.0,16.7905,16.7905,16.7543,16.7543,40200.0
2012-03-14 15:05:00,23.08,23.11,23.08,23.1,24400.0,16.7543,16.776,16.7543,16.7688,24400.0
2012-03-14 15:10:00,23.1,23.11,23.07,23.1,37600.0,16.7688,16.776,16.747,16.7688,37600.0
2012-03-14 15:15:00,23.1,23.1,23.05,23.05,54200.0,16.7688,16.7688,16.7325,16.7325,54200.0
2012-03-14 15:20:00,23.05,23.09,23.05,23.08,37000.0,16.7325,16.7615,16.7325,16.7543,37000.0
2012-03-14 15:25:00,23.08,23.11,23.05,23.1,92400.0,16.7543,16.776,16.7325,16.7688,92400.0
2012-03-14 15:30:00,23.11,23.14,23.07,23.08,85000.0,16.776,16.7978,16.747,16.7543,85000.0
2012-03-14 15:35:00,23.08,23.1,23.06,23.1,101400.0,16.7543,16.7688,16.7397,16.7688,101400.0
2012-03-14 15:40:00,23.1,23.12,23.08,23.09,119400.0,16.7688,16.7833,16.7543,16.7615,119400.0
2012-03-14 15:45:00,23.09,23.1,23.06,23.07,125400.0,16.7615,16.7688,16.7397,16.747,125400.0
2012-03-14 15:50:00,23.07,23.1,23.05,23.09,176400.0,16.747,16.7688,16.7325,16.7615,176400.0
2012-03-14 15:55:00,23.09,23.11,23.06,23.11,319000.0,16.7615,16.776,16.7397,16.776,319000.0
2012-03-15 09:30:00,23.14,23.2,23.08,23.14,83800.0,16.7978,16.8414,16.7543,16.7978,83800.0
2012-03-15 09:35:00,23.14,23.15,23.09,23.11,27000.0,16.7978,16.8051,16.7615,16.776,27000.0
2012-03-15 09:40:00,23.11,23.11,23.03,23.08,31200.0,16.776,16.776,16.718,16.7543,31200.0
2012-03-15 09:45:00,23.09,23.11,23.07,23.1,46200.0,16.7615,16.776,16.747,16.7688,46200.0
2012-03-15 09:50:00,23.1,23.24,23.1,23.24,45400.0,16.7688,16.8704,16.7688,16.8704,45400.0
2012-03-15 09:55:00,23.24,23.3,23.23,23.3,98400.0,16.8704,16.914,16.8631,16.914,98400.0
2012-03-15 10:00:00,23.3,23.32,23.24,23.29,202800.0,16.914,16.9285,16.8704,16.9067,202800.0
2012-03-15 10:05:00,23.3,23.36,23.28,23.36,92400.0,16.914,16.9575,16.8994,16.9575,92400.0
2012-03-15 10:10:00,23.36,23.38,23.33,23.33,141000.0,16.9575,16.972,16.9357,16.9357,141000.0
2012-03-15 10:15:00,23.33,23.39,23.33,23.36,120800.0,16.9357,16.9793,16.9357,16.9575,120800.0
2012-03-15 10:20:00,23.36,23.38,23.34,23.35,74200.0,16.9575,16.972,16.943,16.9503,74200.0
2012-03-15 10:25:00,23.35,23.35,23.28,23.29,44800.0,16.9503,16.9503,16.8994,16.9067,44800.0
2012-03-15 10:30:00,23.29,23.31,23.25,23.31,77400.0,16.9067,16.9212,16.8777,16.9212,77400.0
2012-03-15 10:35:00,23.31,23.35,23.28,23.29,144200.0,16.9212,16.9503,16.8994,16.9067,144200.0
2012-03-15 10:40:00,23.29,23.35,23.28,23.35,157800.0,16.9067,16.9503,16.8994,16.9503,157800.0
2012-03-15 10:45:00,23.35,23.38,23.31,23.38,76200.0,16.9503,16.972,16.9212,16.972,76200.0
2012-03-15 10:50:00,23.37,23.39,23.36,23.39,57600.0,16.9648,16.9793,16.9575,16.9793,57600.0
2012-03-15 10:55:00,23.39,23.4,23.36,23.36,62800.0,16.9793,16.9865,16.9575,16.9575,62800.0
2012-03-15 11:00:00,23.36,23.39,23.35,23.39,77600.0,16.9575,16.9793,16.9503,16.9793,77600.0
2012-03-15 11:05:00,23.38,23.42,23.38,23.4,96800.0,16.972,17.0011,16.972,16.9865,96800.0
2012-03-15 11:10:00,23.4,23.42,23.39,23.4,79800.0,16.9865,17.0011,16.9793,16.9865,79800.0
2012-03-15 11:15:00,23.4,23.44,23.4,23.43,118800.0,16.9865,17.0156,16.9865,17.0083,118800.0
2012-03-15 11:20:00,23.43,23.48,23.43,23.47,70200.0,17.0083,17.0446,17.0083,17.0374,70200.0
2012-03-15 11:25:00,23.46,23.52,23.45,23.5,116200.0,17.0301,17.0737,17.0228,17.0591,116200.0
2012-03-15 11:30:00,23.5,23.52,23.47,23.48,72800.0,17.0591,17.0737,17.0374,17.0446,72800.0
2012-03-15 11:35:00,23.47,23.49,23.45,23.48,114200.0,17.0374,17.0519,17.0228,17.0446,114200.0
2012-03-15 11:40:00,23.48,23.55,23.48,23.54,73200.0,17.0446,17.0954,17.0446,17.0882,73200.0
2012-03-15 11:45:00,23.54,23.57,23.53,23.57,67200.0,17.0882,17.11,17.0809,17.11,67200.0
2012-03-15 11:50:00,23.57,23.6,23.56,23.57,80000.0,17.11,17.1317,17.1027,17.11,80000.0
2012-03-15 11:55:00,23.57,23.64,23.55,23.61,141000.0,17.11,17.1608,17.0954,17.139,141000.0
2012-03-15 12:00:00,23.61,23.61,23.57,23.58,47200.0,17.139,17.139,17.11,17.1172,47200.0
2012-03-15 12:05:00,23.58,23.64,23.58,23.64,87800.0,17.1172,17.1608,17.1172,17.1608,87800.0
2012-03-15 12:10:00,23.64,23.66,23.63,23.65,108600.0,17.1608,17.1753,17.1535,17.168,108600.0
2012-03-15 12:15:00,23.66,23.68,23.65,23.68,123000.0,17.1753,17.1898,17.168,17.1898,123000.0
2012-03-15 12:20:00,23.68,23.71,23.66,23.68,85600.0,17.1898,17.2116,17.1753,17.1898,85600.0
2012-03-15 12:25:00,23.68,23.68,23.63,23.63,50400.0,17.1898,17.1898,17.1535,17.1535,50400.0
2012-03-15 12:30:00,23.63,23.64,23.63,23.63,32000.0,17.1535,17.1608,17.1535,17.1535,32000.0
2012-03-15 12:35:00,23.63,23.64,23.61,23.63,41200.0,17.1535,17.1608,17.139,17.1535,41200.0
2012-03-15 12:40:00,23.63,23.65,23.63,23.65,75800.0,17.1535,17.168,17.1535,17.168,75800.0
2012-03-15 12:45:00,23.65,23.68,23.64,23.67,51400.0,17.168,17.1898,17.1608,17.1825,51400.0
2012-03-15 12:50:00,23.67,23.68,23.65,23.68,110800.0,17.1825,17.1898,17.168,17.1898,110800.0
2012-03-15 12:55:00,23.67,23.68,23.65,23.65,79000.0,17.1825,17.1898,17.168,17.168,79000.0
2012-03-15 13:00:00,23.65,23.66,23.63,23.63,43800.0,17.168,17.1753,17.1535,17.1535,43800.0
2012-03-15 13:05:00,23.62,23.64,23.61,23.63,21400.0,17.1463,17.1608,17.139,17.1535,21400.0
2012-03-15 13:10:00,23.64,23.64,23.61,23.62,41800.0,17.1608,17.1608,17.139,17.1463,41800.0
2012-03-15 13:15:00,23.63,23.63,23.58,23.58,31200.0,17.1535,17.1535,17.1172,17.1172,31200.0
2012-03-15 13:20:00,23.58,23.59,23.56,23.56,27200.0,17.1172,17.1245,17.1027,17.1027,27200.0
2012-03-15 13:25:00,23.56,23.57,23.55,23.56,23200.0,17.1027,17.11,17.0954,17.1027,23200.0
2012-03-15 13:30:00,23.56,23.58,23.56,23.56,23600.0,17.1027,17.1172,17.1027,17.1027,23600.0
2012-03-15 13:35:00,23.56,23.58,23.56,23.57,14200.0,17.1027,17.1172,17.1027,17.11,14200.0
2012-03-15 13:40:00,23.56,23.59,23.56,23.58,21200.0,17.1027,17.1245,17.1027,17.1172,21200.0
2012-03-15 13:45:00,23.58,23.61,23.58,23.61,60000.0,17.1172,17.139,17.1172,17.139,60000.0
2012-03-15 13:50:00,23.61,23.61,23.6,23.61,22200.0,17.139,17.139,17.1317,17.139,22200.0
2012-03-15 13:55:00,23.61,23.63,23.6,23.61,35800.0,17.139,17.1535,17.1317,17.139,35800.0
2012-03-15 14:00:00,23.61,23.61,23.58,23.58,36200.0,17.139,17.139,17.1172,17.1172,36200.0
2012-03-15 14:05:00,23.59,23.6,23.58,23.6,110200.0,17.1245,17.1317,17.1172,17.1317,110200.0
2012-03-15 14:10:00,23.6,23.61,23.58,23.6,52400.0,17.1317,17.139,17.1172,17.1317,52400.0
2012-03-15 14:15:00,23.6,23.63,23.6,23.62,71200.0,17.1317,17.1535,17.1317,17.1463,71200.0
2012-03-15 14:20:00,23.61,23.62,23.6,23.61,70400.0,17.139,17.1463,17.1317,17.139,70400.0
2012-03-15 14:25:00,23.61,23.63,23.61,23.63,56600.0,17.139,17.1535,17.139,17.1535,56600.0
2012-03-15 14:30:00,23.62,23.63,23.61,23.63,62800.0,17.1463,17.1535,17.139,17.1535,62800.0
2012-03-15 14:35:00,23.63,23.64,23.61,23.63,82200.0,17.1535,17.1608,17.139,17.1535,82200.0
2012-03-15 14:40:00,23.63,23.64,23.61,23.64,58000.0,17.1535,17.1608,17.139,17.1608,58000.0
2012-03-15 14:45:00,23.64,23.64,23.61,23.64,98800.0,17.1608,17.1608,17.139,17.1608,98800.0
2012-03-15 14:50:00,23.64,23.66,23.63,23.65,44800.0,17.1608,17.1753,17.1535,17.168,44800.0
2012-03-15 14:55:00,23.65,23.69,23.65,23.69,119000.0,17.168,17.1971,17.168,17.1971,119000.0
2012-03-15 15:00:00,23.68,23.7,23.68,23.7,66400.0,17.1898,17.2043,17.1898,17.2043,66400.0
2012-03-15 15:05:00,23.7,23.71,23.69,23.7,128600.0,17.2043,17.2116,17.1971,17.2043,128600.0
2012-03-15 15:10:00,23.7,23.71,23.67,23.67,76400.0,17.2043,17.2116,17.1825,17.1825,76400.0
2012-03-15 15:15:00,23.67,23.68,23.66,23.68,54600.0,17.1825,17.1898,17.1753,17.1898,54600.0
2012-03-15 15:20:00,23.67,23.68,23.67,23.68,54200.0,17.1825,17.1898,17.1825,17.1898,54200.0
2012-03-15 15:25:00,23.69,23.71,23.68,23.7,156600.0,17.1971,17.2116,17.1898,17.2043,156600.0
2012-03-15 15:30:00,23.7,23.72,23.7,23.72,148000.0,17.2043,17.2188,17.2043,17.2188,148000.0
2012-03-15 15:35:00,23.72,23.75,23.72,23.74,202200.0,17.2188,17.2406,17.2188,17.2334,202200.0
2012-03-15 15:40:00,23.75,23.76,23.74,23.75,220200.0,17.2406,17.2479,17.2334,17.2406,220200.0
2012-03-15 15:45:00,23.75,23.76,23.72,23.72,404800.0,17.2406,17.2479,17.2188,17.2188,404800.0
2012-03-15 15:50:00,23.72,23.72,23.68,23.7,324800.0,17.2188,17.2188,17.1898,17.2043,324800.0
2012-03-15 15:55:00,23.7,23.75,23.7,23.74,517800.0,17.2043,17.2406,17.2043,17.2334,517800.0
2012-03-16 09:30:00,23.78,23.88,23.78,23.86,1207000.0,17.2624,17.335,17.2624,17.3205,1207000.0
2012-03-16 09:35:00,23.86,23.89,23.86,23.86,36000.0,17.3205,17.3422,17.3205,17.3205,36000.0
2012-03-16 09:40:00,23.86,23.88,23.85,23.86,50400.0,17.3205,17.335,17.3132,17.3205,50400.0
2012-03-16 09:45:00,23.86,23.93,23.86,23.89,88800.0,17.3205,17.3713,17.3205,17.3422,88800.0
2012-03-16 09:50:00,23.89,23.89,23.75,23.77,72400.0,17.3422,17.3422,17.2406,17.2551,72400.0
2012-03-16 09:55:00,23.76,23.76,23.61,23.64,190200.0,17.2479,17.2479,17.139,17.1608,190200.0
2012-03-16 10:00:00,23.64,23.71,23.63,23.7,103400.0,17.1608,17.2116,17.1535,17.2043,103400.0
2012-03-16 10:05:00,23.71,23.71,23.66,23.66,96400.0,17.2116,17.2116,17.1753,17.1753,96400.0
2012-03-16 10:10:00,23.66,23.66,23.61,23.64,68000.0,17.1753,17.1753,17.139,17.1608,68000.0
2012-03-16 10:15:00,23.64,23.64,23.6,23.6,43000.0,17.1608,17.1608,17.1317,17.1317,43000.0
2012-03-16 10:20:00,23.6,23.61,23.59,23.6,33200.0,17.1317,17.139,17.1245,17.1317,33200.0
2012-03-16 10:25:00,23.6,23.63,23.57,23.58,34800.0,17.1317,17.1535,17.11,17.1172,34800.0
2012-03-16 10:30:00,23.58,23.6,23.58,23.6,71000.0,17.1172,17.1317,17.1172,17.1317,71000.0
2012-03-16 10:35:00,23.61,23.64,23.57,23.63,142400.0,17.139,17.1608,17.11,17.1535,142400.0
2012-03-16 10:40:00,23.63,23.68,23.62,23.68,55200.0,17.1535,17.1898,17.1463,17.1898,55200.0
2012-03-16 10:45:00,23.68,23.69,23.67,23.68,51000.0,17.1898,17.1971,17.1825,17.1898,51000.0
2012-03-16 10:50:00,23.68,23.69,23.66,23.68,55600.0,17.1898,17.1971,17.1753,17.1898,55600.0
2012-03-16 10:55:00,23.68,23.7,23.65,23.69,35200.0,17.1898,17.2043,17.168,17.1971,35200.0
2012-03-16 11:00:00,23.7,23.71,23.68,23.68,26200.0,17.2043,17.2116,17.1898,17.1898,26200.0
2012-03-16 11:05:00,23.68,23.69,23.66,23.69,29000.0,17.1898,17.1971,17.1753,17.1971,29000.0
2012-03-16 11:10:00,23.7,23.7,23.64,23.65,34200.0,17.2043,17.2043,17.1608,17.168,34200.0
2012-03-16 11:15:00,23.65,23.65,23.63,23.64,45600.0,17.168,17.168,17.1535,17.1608,45600.0
2012-03-16 11:20:00,23.64,23.65,23.63,23.64,44000.0,17.1608,17.168,17.1535,17.1608,44000.0
2012-03-16 11:25:00,23.64,23.66,23.63,23.66,53800.0,17.1608,17.1753,17.1535,17.1753,53800.0
2012-03-16 11:30:00,23.66,23.66,23.61,23.63,37600.0,17.1753,17.1753,17.139,17.1535,37600.0
2012-03-16 11:35:00,23.62,23.63,23.61,23.62,27000.0,17.1463,17.1535,17.139,17.1463,27000.0
2012-03-16 11:40:00,23.62,23.62,23.6,23.61,37000.0,17.1463,17.1463,17.1317,17.139,37000.0
2012-03-16 11:45:00,23.61,23.61,23.6,23.6,39600.0,17.139,17.139,17.1317,17.1317,39600.0
2012-03-16 11:50:00,23.6,23.62,23.59,23.61,19800.0,17.1317,17.1463,17.1245,17.139,19800.0
2012-03-16 11:55:00,23.62,23.64,23.61,23.63,29600.0,17.1463,17.1608,17.139,17.1535,29600.0
2012-03-16 12:00:00,23.63,23.64,23.6,23.6,30400.0,17.1535,17.1608,17.1317,17.1317,30400.0
2012-03-16 12:05:00,23.6,23.6,23.58,23.58,21200.0,17.1317,17.1317,17.1172,17.1172,21200.0
2012-03-16 12:10:00,23.58,23.61,23.58,23.61,36000.0,17.1172,17.139,17.1172,17.139,36000.0
2012-03-16 12:15:00,23.61,23.61,23.6,23.6,34600.0,17.139,17.139,17.1317,17.1317,34600.0
2012-03-16 12:20:00,23.6,23.61,23.59,23.59,34000.0,17.1317,17.139,17.1245,17.1245,34000.0
2012-03-16 12:25:00,23.59,23.6,23.58,23.58,59400.0,17.1245,17.1317,17.1172,17.1172,59400.0
2012-03-16 12:30:00,23.58,23.61,23.58,23.61,35400.0,17.1172,17.139,17.1172,17.139,35400.0
2012-03-16 12:35:00,23.61,23.61,23.59,23.59,19000.0,17.139,17.139,17.1245,17.1245,19000.0
2012-03-16 12:40:00,23.59,23.61,23.58,23.61,33800.0,17.1245,17.139,17.1172,17.139,33800.0
2012-03-16 12:45:00,23.61,23.61,23.58,23.59,31200.0,17.139,17.139,17.1172,17.1245,31200.0
2012-03-16 12:50:00,23.58,23.59,23.58,23.58,35400.0,17.1172,17.1245,17.1172,17.1172,35400.0
2012-03-16 12:55:00,23.58,23.58,23.56,23.57,55800.0,17.1172,17.1172,17.1027,17.11,55800.0
2012-03-16 13:00:00,23.57,23.59,23.57,23.59,22800.0,17.11,17.1245,17.11,17.1245,22800.0
2012-03-16 13:05:00,23.59,23.61,23.59,23.6,49400.0,17.1245,17.139,17.1245,17.1317,49400.0
2012-03-16 13:10:00,23.6,23.61,23.58,23.58,32800.0,17.1317,17.139,17.1172,17.1172,32800.0
2012-03-16 13:15:00,23.58,23.58,23.55,23.56,29800.0,17.1172,17.1172,17.0954,17.1027,29800.0
2012-03-16 13:20:00,23.56,23.57,23.55,23.55,20400.0,17.1027,17.11,17.0954,17.0954,20400.0
2012-03-16 13:25:00,23.55,23.55,23.54,23.54,23000.0,17.0954,17.0954,17.0882,17.0882,23000.0
2012-03-16 13:30:00,23.54,23.55,23.53,23.53,40800.0,17.0882,17.0954,17.0809,17.0809,40800.0
2012-03-16 13:35:00,23.53,23.58,23.53,23.57,107000.0,17.0809,17.1172,17.0809,17.11,107000.0
2012-03-16 13:40:00,23.57,23.58,23.52,23.52,35000.0,17.11,17.1172,17.0737,17.0737,35000.0
2012-03-16 13:45:00,23.52,23.53,23.5,23.53,36000.0,17.0737,17.0809,17.0591,17.0809,36000.0
2012-03-16 13:50:00,23.53,23.56,23.53,23.55,68000.0,17.0809,17.1027,17.0809,17.0954,68000.0
2012-03-16 13:55:00,23.55,23.56,23.54,23.54,24400.0,17.0954,17.1027,17.0882,17.0882,24400.0
2012-03-16 14:00:00,23.54,23.55,23.54,23.55,16200.0,17.0882,17.0954,17.0882,17.0954,16200.0
2012-03-16 14:05:00,23.55,23.56,23.53,23.56,39800.0,17.0954,17.1027,17.0809,17.1027,39800.0
2012-03-16 14:10:00,23.56,23.56,23.55,23.55,24400.0,17.1027,17.1027,17.0954,17.0954,24400.0
2012-03-16 14:15:00,23.56,23.56,23.54,23.54,54400.0,17.1027,17.1027,17.0882,17.0882,54400.0
2012-03-16 14:20:00,23.54,23.55,23.52,23.53,38000.0,17.0882,17.0954,17.0737,17.0809,38000.0
2012-03-16 14:25:00,23.54,23.54,23.5,23.52,38600.0,17.0882,17.0882,17.0591,17.0737,38600.0
2012-03-16 14:30:00,23.51,23.51,23.5,23.5,38000.0,17.0664,17.0664,17.0591,17.0591,38000.0
2012-03-16 14:35:00,23.5,23.5,23.47,23.47,40400.0,17.0591,17.0591,17.0374,17.0374,40400.0
2012-03-16 14:40:00,23.47,23.49,23.47,23.47,66000.0,17.0374,17.0519,17.0374,17.0374,66000.0
2012-03-16 14:45:00,23.48,23.48,23.47,23.47,38800.0,17.0446,17.0446,17.0374,17.0374,38800.0
2012-03-16 14:50:00,23.47,23.48,23.46,23.47,53600.0,17.0374,17.0446,17.0301,17.0374,53600.0
2012-03-16 14:55:00,23.47,23.48,23.46,23.47,41600.0,17.0374,17.0446,17.0301,17.0374,41600.0
2012-03-16 15:00:00,23.47,23.48,23.45,23.45,53800.0,17.0374,17.0446,17.0228,17.0228,53800.0
2012-03-16 15:05:00,23.45,23.46,23.45,23.45,34600.0,17.0228,17.0301,17.0228,17.0228,34600.0
2012-03-16 15:10:00,23.45,23.47,23.43,23.43,110600.0,17.0228,17.0374,17.0083,17.0083,110600.0
2012-03-16 15:15:00,23.43,23.45,23.41,23.43,63600.0,17.0083,17.0228,16.9938,17.0083,63600.0
2012-03-16 15:20:00,23.43,23.46,23.43,23.46,70400.0,17.0083,17.0301,17.0083,17.0301,70400.0
2012-03-16 15:25:00,23.46,23.47,23.46,23.46,67000.0,17.0301,17.0374,17.0301,17.0301,67000.0
2012-03-16 15:30:00,23.46,23.47,23.45,23.45,107200.0,17.0301,17.0374,17.0228,17.0228,107200.0
2012-03-16 15:35:00,23.45,23.45,23.42,23.44,133600.0,17.0228,17.0228,17.0011,17.0156,133600.0
2012-03-16 15:40:00,23.44,23.45,23.43,23.43,135200.0,17.0156,17.0228,17.0083,17.0083,135200.0
2012-03-16 15:45:00,23.44,23.46,23.44,23.44,217800.0,17.0156,17.0301,17.0156,17.0156,217800.0
2012-03-16 15:50:00,23.44,23.45,23.4,23.4,297800.0,17.0156,17.0228,16.9865,16.9865,297800.0
2012-03-16 15:55:00,23.4,23.43,23.39,23.43,422000.0,16.9865,17.0083,16.9793,17.0083,422000.0
2012-03-19 09:30:00,23.45,23.47,23.41,23.43,57600.0,17.0228,17.0374,16.9938,17.0083,57600.0
2012-03-19 09:35:00,23.42,23.46,23.4,23.43,29600.0,17.0011,17.0301,16.9865,17.0083,29600.0
2012-03-19 09:40:00,23.46,23.58,23.45,23.57,18600.0,17.0301,17.1172,17.0228,17.11,18600.0
2012-03-19 09:45:00,23.57,23.67,23.52,23.67,66200.0,17.11,17.1825,17.0737,17.1825,66200.0
2012-03-19 09:50:00,23.66,23.68,23.6,23.6,48600.0,17.1753,17.1898,17.1317,17.1317,48600.0
2012-03-19 09:55:00,23.61,23.66,23.6,23.65,21800.0,17.139,17.1753,17.1317,17.168,21800.0
2012-03-19 10:00:00,23.65,23.65,23.5,23.59,49600.0,17.168,17.168,17.0591,17.1245,49600.0
2012-03-19 10:05:00,23.59,23.6,23.5,23.5,45600.0,17.1245,17.1317,17.0591,17.0591,45600.0
2012-03-19 10:10:00,23.5,23.54,23.46,23.53,62600.0,17.0591,17.0882,17.0301,17.0809,62600.0
2012-03-19 10:15:00,23.53,23.59,23.53,23.58,39200.0,17.0809,17.1245,17.0809,17.1172,39200.0
2012-03-19 10:20:00,23.59,23.61,23.54,23.56,37200.0,17.1245,17.139,17.0882,17.1027,37200.0
2012-03-19 10:25:00,23.57,23.6,23.55,23.58,150000.0,17.11,17.1317,17.0954,17.1172,150000.0
2012-03-19 10:30:00,23.58,23.59,23.55,23.55,101600.0,17.1172,17.1245,17.0954,17.0954,101600.0
2012-03-19 10:35:00,23.55,23.57,23.54,23.54,77000.0,17.0954,17.11,17.0882,17.0882,77000.0
2012-03-19 10:40:00,23.53,23.55,23.52,23.52,41400.0,17.0809,17.0954,17.0737,17.0737,41400.0
2012-03-19 10:45:00,23.52,23.54,23.5,23.52,39000.0,17.0737,17.0882,17.0591,17.0737,39000.0
2012-03-19 10:50:00,23.52,23.54,23.51,23.52,34200.0,17.0737,17.0882,17.0664,17.0737,34200.0
2012-03-19 10:55:00,23.52,23.54,23.51,23.54,32000.0,17.0737,17.0882,17.0664,17.0882,32000.0
2012-03-19 11:00:00,23.54,23.54,23.49,23.5,133800.0,17.0882,17.0882,17.0519,17.0591,133800.0
2012-03-19 11:05:00,23.5,23.5,23.47,23.49,42400.0,17.0591,17.0591,17.0374,17.0519,42400.0
2012-03-19 11:10:00,23.49,23.51,23.47,23.48,41800.0,17.0519,17.0664,17.0374,17.0446,41800.0
2012-03-19 11:15:00,23.48,23.54,23.48,23.53,57400.0,17.0446,17.0882,17.0446,17.0809,57400.0
2012-03-19 11:20:00,23.53,23.57,23.53,23.56,57800.0,17.0809,17.11,17.0809,17.1027,57800.0
2012-03-19 11:25:00,23.56,23.59,23.56,23.57,48200.0,17.1027,17.1245,17.1027,17.11,48200.0
2012-03-19 11:30:00,23.56,23.62,23.56,23.61,141800.0,17.1027,17.1463,17.1027,17.139,141800.0
2012-03-19 11:35:00,23.61,23.67,23.61,23.63,519600.0,17.139,17.1825,17.139,17.1535,519600.0
2012-03-19 11:40:00,23.63,23.67,23.61,23.67,291800.0,17.1535,17.1825,17.139,17.1825,291800.0
2012-03-19 11:45:00,23.67,23.72,23.67,23.7,81600.0,17.1825,17.2188,17.1825,17.2043,81600.0
2012-03-19 11:50:00,23.7,23.75,23.7,23.7,54200.0,17.2043,17.2406,17.2043,17.2043,54200.0
2012-03-19 11:55:00,23.7,23.73,23.7,23.72,45800.0,17.2043,17.2261,17.2043,17.2188,45800.0
2012-03-19 12:00:00,23.72,23.75,23.72,23.74,33600.0,17.2188,17.2406,17.2188,17.2334,33600.0
2012-03-19 12:05:00,23.74,23.74,23.71,23.72,56200.0,17.2334,17.2334,17.2116,17.2188,56200.0
2012-03-19 12:10:00,23.72,23.72,23.7,23.71,19400.0,17.2188,17.2188,17.2043,17.2116,19400.0
2012-03-19 12:15:00,23.71,23.71,23.68,23.68,34400.0,17.2116,17.2116,17.1898,17.1898,34400.0
2012-03-19 12:20:00,23.68,23.8,23.68,23.77,590800.0,17.1898,17.2769,17.1898,17.2551,590800.0
2012-03-19 12:25:00,23.77,23.84,23.77,23.83,154800.0,17.2551,17.306,17.2551,17.2987,154800.0
2012-03-19 12:30:00,23.84,23.86,23.83,23.86,135200.0,17.306,17.3205,17.2987,17.3205,135200.0
2012-03-19 12:35:00,23.86,23.92,23.85,23.92,127800.0,17.3205,17.364,17.3132,17.364,127800.0
2012-03-19 12:40:00,23.91,23.94,23.91,23.91,88400.0,17.3568,17.3785,17.3568,17.3568,88400.0
2012-03-19 12:45:00,23.92,23.92,23.86,23.86,124800.0,17.364,17.364,17.3205,17.3205,124800.0
2012-03-19 12:50:00,23.86,23.86,23.84,23.84,38200.0,17.3205,17.3205,17.306,17.306,38200.0
2012-03-19 12:55:00,23.84,23.86,23.84,23.85,57400.0,17.306,17.3205,17.306,17.3132,57400.0
2012-03-19 13:00:00,23.85,23.85,23.82,23.83,36600.0,17.3132,17.3132,17.2914,17.2987,36600.0
2012-03-19 13:05:00,23.83,23.83,23.82,23.83,38200.0,17.2987,17.2987,17.2914,17.2987,38200.0
2012-03-19 13:10:00,23.82,23.86,23.82,23.86,32200.0,17.2914,17.3205,17.2914,17.3205,32200.0
2012-03-19 13:15:00,23.86,23.86,23.84,23.84,32600.0,17.3205,17.3205,17.306,17.306,32600.0
2012-03-19 13:20:00,23.83,23.88,23.83,23.86,81800.0,17.2987,17.335,17.2987,17.3205,81800.0
2012-03-19 13:25:00,23.86,23.88,23.86,23.87,22600.0,17.3205,17.335,17.3205,17.3277,22600.0
2012-03-19 13:30:00,23.88,23.88,23.86,23.88,59400.0,17.335,17.335,17.3205,17.335,59400.0
2012-03-19 13:35:00,23.88,23.93,23.88,23.93,65600.0,17.335,17.3713,17.335,17.3713,65600.0
2012-03-19 13:40:00,23.93,23.99,23.93,23.99,89600.0,17.3713,17.4148,17.3713,17.4148,89600.0
2012-03-19 13:45:00,23.99,24.0,23.98,24.0,30000.0,17.4148,17.4221,17.4076,17.4221,30000.0
2012-03-19 13:50:00,23.99,24.04,23.99,24.03,97200.0,17.4148,17.4511,17.4148,17.4439,97200.0
2012-03-19 13:55:00,24.03,24.03,24.0,24.03,56000.0,17.4439,17.4439,17.4221,17.4439,56000.0
2012-03-19 14:00:00,24.03,24.04,24.02,24.03,60200.0,17.4439,17.4511,17.4366,17.4439,60200.0
2012-03-19 14:05:00,24.02,24.06,24.02,24.05,125400.0,17.4366,17.4657,17.4366,17.4584,125400.0
2012-03-19 14:10:00,24.06,24.07,24.05,24.07,67400.0,17.4657,17.4729,17.4584,17.4729,67400.0
2012-03-19 14:15:00,24.07,24.11,24.07,24.08,83200.0,17.4729,17.502,17.4729,17.4802,83200.0
2012-03-19 14:20:00,24.07,24.11,24.05,24.08,213200.0,17.4729,17.502,17.4584,17.4802,213200.0
2012-03-19 14:25:00,24.08,24.1,24.07,24.08,35800.0,17.4802,17.4947,17.4729,17.4802,35800.0
2012-03-19 14:30:00,24.08,24.09,24.07,24.08,67400.0,17.4802,17.4874,17.4729,17.4802,67400.0
2012-03-19 14:35:00,24.07,24.08,24.04,24.04,91400.0,17.4729,17.4802,17.4511,17.4511,91400.0
2012-03-19 14:40:00,24.04,24.04,24.03,24.03,43800.0,17.4511,17.4511,17.4439,17.4439,43800.0
2012-03-19 14:45:00,24.03,24.03,23.99,23.99,104200.0,17.4439,17.4439,17.4148,17.4148,104200.0
2012-03-19 14:50:00,23.99,24.0,23.98,23.99,46600.0,17.4148,17.4221,17.4076,17.4148,46600.0
2012-03-19 14:55:00,23.98,23.99,23.95,23.96,101800.0,17.4076,17.4148,17.3858,17.3931,101800.0
2012-03-19 15:00:00,23.96,24.0,23.96,23.99,80600.0,17.3931,17.4221,17.3931,17.4148,80600.0
2012-03-19 15:05:00,23.99,23.99,23.93,23.95,59200.0,17.4148,17.4148,17.3713,17.3858,59200.0
2012-03-19 15:10:00,23.94,23.98,23.94,23.98,118600.0,17.3785,17.4076,17.3785,17.4076,118600.0
2012-03-19 15:15:00,23.98,24.0,23.96,23.97,90200.0,17.4076,17.4221,17.3931,17.4003,90200.0
2012-03-19 15:20:00,23.97,23.99,23.95,23.95,74400.0,17.4003,17.4148,17.3858,17.3858,74400.0
2012-03-19 15:25:00,23.95,23.96,23.9,23.91,101200.0,17.3858,17.3931,17.3495,17.3568,101200.0
2012-03-19 15:30:00,23.91,23.93,23.89,23.89,176600.0,17.3568,17.3713,17.3422,17.3422,176600.0
2012-03-19 15:35:00,23.9,23.91,23.88,23.89,93800.0,17.3495,17.3568,17.335,17.3422,93800.0
2012-03-19 15:40:00,23.89,23.89,23.83,23.84,138000.0,17.3422,17.3422,17.2987,17.306,138000.0
2012-03-19 15:45:00,23.84,23.86,23.82,23.82,180200.0,17.306,17.3205,17.2914,17.2914,180200.0
2012-03-19 15:50:00,23.82,23.82,23.75,23.75,404600.0,17.2914,17.2914,17.2406,17.2406,404600.0
2012-03-19 15:55:00,23.76,23.79,23.75,23.79,491000.0,17.2479,17.2697,17.2406,17.2697,491000.0
2012-03-20 09:30:00,23.62,23.69,23.54,23.6,100000.0,17.1463,17.1971,17.0882,17.1317,100000.0
2012-03-20 09:35:00,23.59,23.6,23.55,23.58,62000.0,17.1245,17.1317,17.0954,17.1172,62000.0
2012-03-20 09:40:00,23.56,23.57,23.48,23.48,103000.0,17.1027,17.11,17.0446,17.0446,103000.0
2012-03-20 09:45:00,23.49,23.6,23.47,23.59,56200.0,17.0519,17.1317,17.0374,17.1245,56200.0
2012-03-20 09:50:00,23.6,23.67,23.6,23.63,117000.0,17.1317,17.1825,17.1317,17.1535,117000.0
2012-03-20 09:55:00,23.62,23.74,23.62,23.71,104600.0,17.1463,17.2334,17.1463,17.2116,104600.0
2012-03-20 10:00:00,23.71,23.74,23.65,23.74,136600.0,17.2116,17.2334,17.168,17.2334,136600.0
2012-03-20 10:05:00,23.73,23.86,23.73,23.86,132000.0,17.2261,17.3205,17.2261,17.3205,132000.0
2012-03-20 10:10:00,23.85,23.85,23.79,23.8,77000.0,17.3132,17.3132,17.2697,17.2769,77000.0
2012-03-20 10:15:00,23.79,23.8,23.75,23.77,89000.0,17.2697,17.2769,17.2406,17.2551,89000.0
2012-03-20 10:20:00,23.77,23.77,23.7,23.73,248600.0,17.2551,17.2551,17.2043,17.2261,248600.0
2012-03-20 10:25:00,23.72,23.77,23.72,23.73,126200.0,17.2188,17.2551,17.2188,17.2261,126200.0
2012-03-20 10:30:00,23.73,23.84,23.73,23.83,96600.0,17.2261,17.306,17.2261,17.2987,96600.0
2012-03-20 10:35:00,23.84,23.86,23.8,23.8,82800.0,17.306,17.3205,17.2769,17.2769,82800.0
2012-03-20 10:40:00,23.8,23.81,23.78,23.79,102600.0,17.2769,17.2842,17.2624,17.2697,102600.0
2012-03-20 10:45:00,23.79,23.92,23.79,23.91,68200.0,17.2697,17.364,17.2697,17.3568,68200.0
2012-03-20 10:50:00,23.91,23.93,23.9,23.93,76400.0,17.3568,17.3713,17.3495,17.3713,76400.0
2012-03-20 10:55:00,23.93,23.93,23.86,23.86,33000.0,17.3713,17.3713,17.3205,17.3205,33000.0
2012-03-20 11:00:00,23.86,23.88,23.85,23.88,47000.0,17.3205,17.335,17.3132,17.335,47000.0
2012-03-20 11:05:00,23.88,23.91,23.87,23.9,24200.0,17.335,17.3568,17.3277,17.3495,24200.0
2012-03-20 11:10:00,23.9,23.9,23.83,23.83,33400.0,17.3495,17.3495,17.2987,17.2987,33400.0
2012-03-20 11:15:00,23.83,23.86,23.83,23.84,64600.0,17.2987,17.3205,17.2987,17.306,64600.0
2012-03-20 11:20:00,23.84,23.85,23.83,23.84,35400.0,17.306,17.3132,17.2987,17.306,35400.0
2012-03-20 11:25:00,23.84,23.86,23.84,23.85,46600.0,17.306,17.3205,17.306,17.3132,46600.0
2012-03-20 11:30:00,23.85,23.86,23.81,23.81,63600.0,17.3132,17.3205,17.2842,17.2842,63600.0
2012-03-20 11:35:00,23.8,23.81,23.77,23.78,85200.0,17.2769,17.2842,17.2551,17.2624,85200.0
2012-03-20 11:40:00,23.78,23.78,23.76,23.78,62000.0,17.2624,17.2624,17.2479,17.2624,62000.0
2012-03-20 11:45:00,23.78,23.78,23.75,23.75,76000.0,17.2624,17.2624,17.2406,17.2406,76000.0
2012-03-20 11:50:00,23.75,23.75,23.72,23.72,35600.0,17.2406,17.2406,17.2188,17.2188,35600.0
2012-03-20 11:55:00,23.72,23.75,23.71,23.74,70000.0,17.2188,17.2406,17.2116,17.2334,70000.0
2012-03-20 12:00:00,23.74,23.8,23.74,23.78,144000.0,17.2334,17.2769,17.2334,17.2624,144000.0
2012-03-20 12:05:00,23.79,23.82,23.78,23.82,40800.0,17.2697,17.2914,17.2624,17.2914,40800.0
2012-03-20 12:10:00,23.81,23.82,23.81,23.82,24000.0,17.2842,17.2914,17.2842,17.2914,24000.0
2012-03-20 12:15:00,23.81,23.81,23.8,23.8,28200.0,17.2842,17.2842,17.2769,17.2769,28200.0
2012-03-20 12:20:00,23.8,23.81,23.79,23.79,37200.0,17.2769,17.2842,17.2697,17.2697,37200.0
2012-03-20 12:25:00,23.79,23.8,23.78,23.79,39000.0,17.2697,17.2769,17.2624,17.2697,39000.0
2012-03-20 12:30:00,23.78,23.8,23.78,23.79,22400.0,17.2624,17.2769,17.2624,17.2697,22400.0
2012-03-20 12:35:00,23.79,23.82,23.79,23.82,31600.0,17.2697,17.2914,17.2697,17.2914,31600.0
2012-03-20 12:40:00,23.82,23.83,23.8,23.8,32000.0,17.2914,17.2987,17.2769,17.2769,32000.0
2012-03-20 12:45:00,23.8,23.81,23.75,23.76,68600.0,17.2769,17.2842,17.2406,17.2479,68600.0
2012-03-20 12:50:00,23.76,23.78,23.75,23.77,31800.0,17.2479,17.2624,17.2406,17.2551,31800.0
2012-03-20 12:55:00,23.78,23.79,23.78,23.79,18400.0,17.2624,17.2697,17.2624,17.2697,18400.0
2012-03-20 13:00:00,23.78,23.8,23.78,23.78,27000.0,17.2624,17.2769,17.2624,17.2624,27000.0
2012-03-20 13:05:00,23.78,23.81,23.77,23.79,32000.0,17.2624,17.2842,17.2551,17.2697,32000.0
2012-03-20 13:10:00,23.79,23.82,23.79,23.8,37000.0,17.2697,17.2914,17.2697,17.2769,37000.0
2012-03-20 13:15:00,23.8,23.81,23.79,23.79,15400.0,17.2769,17.2842,17.2697,17.2697,15400.0
2012-03-20 13:20:00,23.79,23.8,23.75,23.76,27600.0,17.2697,17.2769,17.2406,17.2479,27600.0
2012-03-20 13:25:00,23.76,23.77,23.75,23.75,33000.0,17.2479,17.2551,17.2406,17.2406,33000.0
2012-03-20 13:30:00,23.75,23.76,23.75,23.75,14800.0,17.2406,17.2479,17.2406,17.2406,14800.0
2012-03-20 13:35:00,23.75,23.77,23.75,23.77,27600.0,17.2406,17.2551,17.2406,17.2551,27600.0
2012-03-20 13:40:00,23.76,23.79,23.75,23.79,16800.0,17.2479,17.2697,17.2406,17.2697,16800.0
2012-03-20 13:45:00,23.79,23.81,23.78,23.8,28600.0,17.2697,17.2842,17.2624,17.2769,28600.0
2012-03-20 13:50:00,23.8,23.82,23.79,23.82,26000.0,17.2769,17.2914,17.2697,17.2914,26000.0
2012-03-20 13:55:00,23.82,23.85,23.81,23.84,38000.0,17.2914,17.3132,17.2842,17.306,38000.0
2012-03-20 14:00:00,23.84,23.85,23.82,23.83,25000.0,17.306,17.3132,17.2914,17.2987,25000.0
2012-03-20 14:05:00,23.83,23.83,23.79,23.79,24000.0,17.2987,17.2987,17.2697,17.2697,24000.0
2012-03-20 14:10:00,23.79,23.8,23.77,23.8,42400.0,17.2697,17.2769,17.2551,17.2769,42400.0
2012-03-20 14:15:00,23.8,23.85,23.8,23.85,87400.0,17.2769,17.3132,17.2769,17.3132,87400.0
2012-03-20 14:20:00,23.84,23.85,23.84,23.84,29400.0,17.306,17.3132,17.306,17.306,29400.0
2012-03-20 14:25:00,23.85,23.86,23.82,23.82,53400.0,17.3132,17.3205,17.2914,17.2914,53400.0
2012-03-20 14:30:00,23.82,23.83,23.8,23.81,48800.0,17.2914,17.2987,17.2769,17.2842,48800.0
2012-03-20 14:35:00,23.81,23.84,23.8,23.84,71800.0,17.2842,17.306,17.2769,17.306,71800.0
2012-03-20 14:40:00,23.84,23.86,23.84,23.85,68400.0,17.306,17.3205,17.306,17.3132,68400.0
2012-03-20 14:45:00,23.86,23.86,23.83,23.83,81400.0,17.3205,17.3205,17.2987,17.2987,81400.0
2012-03-20 14:50:00,23.83,23.83,23.81,23.82,33400.0,17.2987,17.2987,17.2842,17.2914,33400.0
2012-03-20 14:55:00,23.83,23.83,23.8,23.81,42400.0,17.2987,17.2987,17.2769,17.2842,42400.0
2012-03-20 15:00:00,23.81,23.84,23.81,23.83,110000.0,17.2842,17.306,17.2842,17.2987,110000.0
2012-03-20 15:05:00,23.83,23.84,23.8,23.8,50400.0,17.2987,17.306,17.2769,17.2769,50400.0
2012-03-20 15:10:00,23.81,23.81,23.79,23.81,35200.0,17.2842,17.2842,17.2697,17.2842,35200.0
2012-03-20 15:15:00,23.81,23.83,23.8,23.8,85200.0,17.2842,17.2987,17.2769,17.2769,85200.0
2012-03-20 15:20:00,23.8,23.81,23.79,23.8,59800.0,17.2769,17.2842,17.2697,17.2769,59800.0
2012-03-20 15:25:00,23.8,23.81,23.77,23.78,105800.0,17.2769,17.2842,17.2551,17.2624,105800.0
2012-03-20 15:30:00,23.78,23.8,23.77,23.79,82800.0,17.2624,17.2769,17.2551,17.2697,82800.0
2012-03-20 15:35:00,23.79,23.79,23.76,23.76,51400.0,17.2697,17.2697,17.2479,17.2479,51400.0
2012-03-20 15:40:00,23.75,23.76,23.74,23.75,91000.0,17.2406,17.2479,17.2334,17.2406,91000.0
2012-03-20 15:45:00,23.75,23.77,23.73,23.77,155400.0,17.2406,17.2551,17.2261,17.2551,155400.0
2012-03-20 15:50:00,23.77,23.78,23.76,23.78,200600.0,17.2551,17.2624,17.2479,17.2624,200600.0
2012-03-20 15:55:00,23.78,23.79,23.77,23.79,190600.0,17.2624,17.2697,17.2551,17.2697,190600.0
2012-03-21 09:30:00,23.82,23.82,23.67,23.69,200800.0,17.2914,17.2914,17.1825,17.1971,200800.0
2012-03-21 09:35:00,23.68,23.74,23.64,23.72,94800.0,17.1898,17.2334,17.1608,17.2188,94800.0
2012-03-21 09:40:00,23.72,23.76,23.7,23.74,121200.0,17.2188,17.2479,17.2043,17.2334,121200.0
2012-03-21 09:45:00,23.75,23.75,23.7,23.71,110600.0,17.2406,17.2406,17.2043,17.2116,110600.0
2012-03-21 09:50:00,23.71,23.71,23.55,23.56,85600.0,17.2116,17.2116,17.0954,17.1027,85600.0
2012-03-21 09:55:00,23.55,23.58,23.48,23.48,136400.0,17.0954,17.1172,17.0446,17.0446,136400.0
2012-03-21 10:00:00,23.48,23.48,23.3,23.31,256200.0,17.0446,17.0446,16.914,16.9212,256200.0
2012-03-21 10:05:00,23.3,23.35,23.28,23.32,269800.0,16.914,16.9503,16.8994,16.9285,269800.0
2012-03-21 10:10:00,23.32,23.33,23.28,23.31,197600.0,16.9285,16.9357,16.8994,16.9212,197600.0
2012-03-21 10:15:00,23.31,23.43,23.31,23.4,190000.0,16.9212,17.0083,16.9212,16.9865,190000.0
2012-03-21 10:20:00,23.4,23.5,23.36,23.5,141200.0,16.9865,17.0591,16.9575,17.0591,141200.0
2012-03-21 10:25:00,23.5,23.5,23.46,23.46,64000.0,17.0591,17.0591,17.0301,17.0301,64000.0
2012-03-21 10:30:00,23.46,23.5,23.45,23.47,70200.0,17.0301,17.0591,17.0228,17.0374,70200.0
2012-03-21 10:35:00,23.47,23.48,23.42,23.45,96200.0,17.0374,17.0446,17.0011,17.0228,96200.0
2012-03-21 10:40:00,23.46,23.46,23.42,23.42,44400.0,17.0301,17.0301,17.0011,17.0011,44400.0
2012-03-21 10:45:00,23.42,23.43,23.38,23.42,51400.0,17.0011,17.0083,16.972,17.0011,51400.0
2012-03-21 10:50:00,23.43,23.43,23.36,23.36,51000.0,17.0083,17.0083,16.9575,16.9575,51000.0
2012-03-21 10:55:00,23.36,23.37,23.32,23.33,87400.0,16.9575,16.9648,16.9285,16.9357,87400.0
2012-03-21 11:00:00,23.32,23.34,23.29,23.32,101600.0,16.9285,16.943,16.9067,16.9285,101600.0
2012-03-21 11:05:00,23.33,23.36,23.32,23.34,44800.0,16.9357,16.9575,16.9285,16.943,44800.0
2012-03-21 11:10:00,23.34,23.36,23.34,23.36,34600.0,16.943,16.9575,16.943,16.9575,34600.0
2012-03-21 11:15:00,23.36,23.41,23.36,23.4,52000.0,16.9575,16.9938,16.9575,16.9865,52000.0
2012-03-21 11:20:00,23.4,23.44,23.4,23.4,51800.0,16.9865,17.0156,16.9865,16.9865,51800.0
2012-03-21 11:25:00,23.4,23.44,23.4,23.43,36000.0,16.9865,17.0156,16.9865,17.0083,36000.0
2012-03-21 11:30:00,23.43,23.48,23.43,23.48,40400.0,17.0083,17.0446,17.0083,17.0446,40400.0
2012-03-21 11:35:00,23.48,23.5,23.46,23.46,97200.0,17.0446,17.0591,17.0301,17.0301,97200.0
2012-03-21 11:40:00,23.46,23.46,23.41,23.42,67000.0,17.0301,17.0301,16.9938,17.0011,67000.0
2012-03-21 11:45:00,23.43,23.43,23.39,23.4,66600.0,17.0083,17.0083,16.9793,16.9865,66600.0
2012-03-21 11:50:00,23.4,23.4,23.35,23.36,63800.0,16.9865,16.9865,16.9503,16.9575,63800.0
2012-03-21 11:55:00,23.35,23.36,23.33,23.33,110200.0,16.9503,16.9575,16.9357,16.9357,110200.0
2012-03-21 12:00:00,23.33,23.35,23.31,23.31,62800.0,16.9357,16.9503,16.9212,16.9212,62800.0
2012-03-21 12:05:00,23.31,23.35,23.31,23.35,83000.0,16.9212,16.9503,16.9212,16.9503,83000.0
2012-03-21 12:10:00,23.35,23.4,23.35,23.39,55200.0,16.9503,16.9865,16.9503,16.9793,55200.0
2012-03-21 12:15:00,23.4,23.4,23.39,23.4,31400.0,16.9865,16.9865,16.9793,16.9865,31400.0
2012-03-21 12:20:00,23.4,23.42,23.4,23.4,56600.0,16.9865,17.0011,16.9865,16.9865,56600.0
2012-03-21 12:25:00,23.41,23.43,23.41,23.42,24000.0,16.9938,17.0083,16.9938,17.0011,24000.0
2012-03-21 12:30:00,23.43,23.43,23.36,23.36,72000.0,17.0083,17.0083,16.9575,16.9575,72000.0
2012-03-21 12:35:00,23.35,23.36,23.3,23.31,62600.0,16.9503,16.9575,16.914,16.9212,62600.0
2012-03-21 12:40:00,23.3,23.33,23.3,23.32,38800.0,16.914,16.9357,16.914,16.9285,38800.0
2012-03-21 12:45:00,23.32,23.35,23.32,23.34,83000.0,16.9285,16.9503,16.9285,16.943,83000.0
2012-03-21 12:50:00,23.34,23.36,23.31,23.31,130400.0,16.943,16.9575,16.9212,16.9212,130400.0
2012-03-21 12:55:00,23.32,23.32,23.31,23.32,20600.0,16.9285,16.9285,16.9212,16.9285,20600.0
2012-03-21 13:00:00,23.32,23.35,23.32,23.35,39000.0,16.9285,16.9503,16.9285,16.9503,39000.0
2012-03-21 13:05:00,23.35,23.35,23.34,23.35,46600.0,16.9503,16.9503,16.943,16.9503,46600.0
2012-03-21 13:10:00,23.35,23.36,23.35,23.36,39000.0,16.9503,16.9575,16.9503,16.9575,39000.0
2012-03-21 13:15:00,23.36,23.4,23.36,23.4,46800.0,16.9575,16.9865,16.9575,16.9865,46800.0
2012-03-21 13:20:00,23.4,23.41,23.38,23.41,74000.0,16.9865,16.9938,16.972,16.9938,74000.0
2012-03-21 13:25:00,23.41,23.44,23.41,23.43,52400.0,16.9938,17.0156,16.9938,17.0083,52400.0
2012-03-21 13:30:00,23.44,23.45,23.43,23.43,74400.0,17.0156,17.0228,17.0083,17.0083,74400.0
2012-03-21 13:35:00,23.43,23.43,23.41,23.43,40000.0,17.0083,17.0083,16.9938,17.0083,40000.0
2012-03-21 13:40:00,23.43,23.43,23.41,23.42,19400.0,17.0083,17.0083,16.9938,17.0011,19400.0
2012-03-21 13:45:00,23.43,23.43,23.41,23.42,43000.0,17.0083,17.0083,16.9938,17.0011,43000.0
2012-03-21 13:50:00,23.42,23.45,23.42,23.45,38000.0,17.0011,17.0228,17.0011,17.0228,38000.0
2012-03-21 13:55:00,23.45,23.45,23.43,23.43,39000.0,17.0228,17.0228,17.0083,17.0083,39000.0
2012-03-21 14:00:00,23.43,23.45,23.42,23.42,52200.0,17.0083,17.0228,17.0011,17.0011,52200.0
2012-03-21 14:05:00,23.42,23.43,23.41,23.41,32400.0,17.0011,17.0083,16.9938,16.9938,32400.0
2012-03-21 14:10:00,23.41,23.42,23.4,23.4,50600.0,16.9938,17.0011,16.9865,16.9865,50600.0
2012-03-21 14:15:00,23.4,23.41,23.38,23.38,47800.0,16.9865,16.9938,16.972,16.972,47800.0
2012-03-21 14:20:00,23.38,23.38,23.35,23.36,56800.0,16.972,16.972,16.9503,16.9575,56800.0
2012-03-21 14:25:00,23.36,23.37,23.35,23.36,40800.0,16.9575,16.9648,16.9503,16.9575,40800.0
2012-03-21 14:30:00,23.36,23.4,23.34,23.37,83800.0,16.9575,16.9865,16.943,16.9648,83800.0
2012-03-21 14:35:00,23.36,23.38,23.35,23.35,51600.0,16.9575,16.972,16.9503,16.9503,51600.0
2012-03-21 14:40:00,23.35,23.35,23.33,23.35,44600.0,16.9503,16.9503,16.9357,16.9503,44600.0
2012-03-21 14:45:00,23.35,23.36,23.34,23.35,34600.0,16.9503,16.9575,16.943,16.9503,34600.0
2012-03-21 14:50:00,23.35,23.35,23.33,23.35,51000.0,16.9503,16.9503,16.9357,16.9503,51000.0
2012-03-21 14:55:00,23.35,23.38,23.34,23.38,81200.0,16.9503,16.972,16.943,16.972,81200.0
2012-03-21 15:00:00,23.38,23.38,23.36,23.36,48400.0,16.972,16.972,16.9575,16.9575,48400.0
2012-03-21 15:05:00,23.36,23.43,23.36,23.41,87000.0,16.9575,17.0083,16.9575,16.9938,87000.0
2012-03-21 15:10:00,23.41,23.42,23.41,23.41,33800.0,16.9938,17.0011,16.9938,16.9938,33800.0
2012-03-21 15:15:00,23.41,23.41,23.36,23.37,54600.0,16.9938,16.9938,16.9575,16.9648,54600.0
2012-03-21 15:20:00,23.37,23.38,23.35,23.36,33200.0,16.9648,16.972,16.9503,16.9575,33200.0
2012-03-21 15:25:00,23.36,23.36,23.35,23.35,38800.0,16.9575,16.9575,16.9503,16.9503,38800.0
2012-03-21 15:30:00,23.35,23.38,23.34,23.37,81200.0,16.9503,16.972,16.943,16.9648,81200.0
2012-03-21 15:35:00,23.38,23.42,23.36,23.42,268600.0,16.972,17.0011,16.9575,17.0011,268600.0
2012-03-21 15:40:00,23.41,23.46,23.4,23.43,331800.0,16.9938,17.0301,16.9865,17.0083,331800.0
2012-03-21 15:45:00,23.43,23.45,23.42,23.43,189600.0,17.0083,17.0228,17.0011,17.0083,189600.0
2012-03-21 15:50:00,23.43,23.43,23.4,23.4,213800.0,17.0083,17.0083,16.9865,16.9865,213800.0
2012-03-21 15:55:00,23.4,23.4,23.35,23.36,360200.0,16.9865,16.9865,16.9503,16.9575,360200.0
2012-03-22 09:30:00,23.2,23.21,23.03,23.07,196400.0,16.8414,16.8486,16.718,16.747,196400.0
2012-03-22 09:35:00,23.09,23.13,23.01,23.01,63400.0,16.7615,16.7905,16.7034,16.7034,63400.0
2012-03-22 09:40:00,23.0,23.06,22.95,22.99,171800.0,16.6962,16.7397,16.6599,16.6889,171800.0
2012-03-22 09:45:00,23.0,23.09,23.0,23.03,78000.0,16.6962,16.7615,16.6962,16.718,78000.0
2012-03-22 09:50:00,23.04,23.08,23.04,23.04,38200.0,16.7252,16.7543,16.7252,16.7252,38200.0
2012-03-22 09:55:00,23.04,23.05,23.0,23.04,72400.0,16.7252,16.7325,16.6962,16.7252,72400.0
2012-03-22 10:00:00,23.04,23.11,23.0,23.1,91200.0,16.7252,16.776,16.6962,16.7688,91200.0
2012-03-22 10:05:00,23.1,23.12,23.03,23.03,48000.0,16.7688,16.7833,16.718,16.718,48000.0
2012-03-22 10:10:00,23.04,23.06,23.0,23.0,50400.0,16.7252,16.7397,16.6962,16.6962,50400.0
2012-03-22 10:15:00,23.0,23.01,22.95,22.97,91000.0,16.6962,16.7034,16.6599,16.6744,91000.0
2012-03-22 10:20:00,22.97,22.99,22.96,22.97,23600.0,16.6744,16.6889,16.6671,16.6744,23600.0
2012-03-22 10:25:00,22.97,22.97,22.93,22.94,83000.0,16.6744,16.6744,16.6454,16.6526,83000.0
2012-03-22 10:30:00,22.95,22.95,22.86,22.88,132200.0,16.6599,16.6599,16.5946,16.6091,132200.0
2012-03-22 10:35:00,22.88,22.9,22.86,22.88,93800.0,16.6091,16.6236,16.5946,16.6091,93800.0
2012-03-22 10:40:00,22.88,22.9,22.86,22.88,83800.0,16.6091,16.6236,16.5946,16.6091,83800.0
2012-03-22 10:45:00,22.88,22.89,22.83,22.83,52400.0,16.6091,16.6163,16.5728,16.5728,52400.0
2012-03-22 10:50:00,22.84,22.84,22.82,22.83,37600.0,16.58,16.58,16.5655,16.5728,37600.0
2012-03-22 10:55:00,22.83,22.84,22.8,22.81,74600.0,16.5728,16.58,16.551,16.5583,74600.0
2012-03-22 11:00:00,22.81,22.82,22.75,22.8,105200.0,16.5583,16.5655,16.5147,16.551,105200.0
2012-03-22 11:05:00,22.8,22.82,22.78,22.8,74600.0,16.551,16.5655,16.5365,16.551,74600.0
2012-03-22 11:10:00,22.79,22.84,22.79,22.83,82400.0,16.5437,16.58,16.5437,16.5728,82400.0
2012-03-22 11:15:00,22.84,22.84,22.81,22.84,23200.0,16.58,16.58,16.5583,16.58,23200.0
2012-03-22 11:20:00,22.84,22.85,22.82,22.84,92600.0,16.58,16.5873,16.5655,16.58,92600.0
2012-03-22 11:25:00,22.84,22.86,22.84,22.85,27400.0,16.58,16.5946,16.58,16.5873,27400.0
2012-03-22 11:30:00,22.86,22.86,22.83,22.84,83400.0,16.5946,16.5946,16.5728,16.58,83400.0
2012-03-22 11:35:00,22.84,22.84,22.8,22.8,39400.0,16.58,16.58,16.551,16.551,39400.0
2012-03-22 11:40:00,22.79,22.81,22.78,22.79,62000.0,16.5437,16.5583,16.5365,16.5437,62000.0
2012-03-22 11:45:00,22.79,22.8,22.78,22.79,30400.0,16.5437,16.551,16.5365,16.5437,30400.0
2012-03-22 11:50:00,22.79,22.83,22.79,22.83,33200.0,16.5437,16.5728,16.5437,16.5728,33200.0
2012-03-22 11:55:00,22.83,22.83,22.81,22.82,26200.0,16.5728,16.5728,16.5583,16.5655,26200.0
2012-03-22 12:00:00,22.81,22.83,22.81,22.83,31400.0,16.5583,16.5728,16.5583,16.5728,31400.0
2012-03-22 12:05:00,22.83,22.83,22.8,22.82,47000.0,16.5728,16.5728,16.551,16.5655,47000.0
2012-03-22 12:10:00,22.81,22.84,22.81,22.82,43600.0,16.5583,16.58,16.5583,16.5655,43600.0
2012-03-22 12:15:00,22.82,22.86,22.82,22.84,141400.0,16.5655,16.5946,16.5655,16.58,141400.0
2012-03-22 12:20:00,22.84,22.85,22.83,22.84,47800.0,16.58,16.5873,16.5728,16.58,47800.0
2012-03-22 12:25:00,22.84,22.85,22.81,22.82,78400.0,16.58,16.5873,16.5583,16.5655,78400.0
2012-03-22 12:30:00,22.82,22.83,22.78,22.78,28400.0,16.5655,16.5728,16.5365,16.5365,28400.0
2012-03-22 12:35:00,22.79,22.81,22.79,22.8,73400.0,16.5437,16.5583,16.5437,16.551,73400.0
2012-03-22 12:40:00,22.8,22.8,22.8,22.8,25600.0,16.551,16.551,16.551,16.551,25600.0
2012-03-22 12:45:00,22.8,22.81,22.79,22.8,40600.0,16.551,16.5583,16.5437,16.551,40600.0
2012-03-22 12:50:00,22.8,22.88,22.8,22.88,47400.0,16.551,16.6091,16.551,16.6091,47400.0
2012-03-22 12:55:00,22.88,22.93,22.88,22.93,57000.0,16.6091,16.6454,16.6091,16.6454,57000.0
2012-03-22 13:00:00,22.93,22.93,22.9,22.9,39200.0,16.6454,16.6454,16.6236,16.6236,39200.0
2012-03-22 13:05:00,22.89,22.89,22.87,22.88,24200.0,16.6163,16.6163,16.6018,16.6091,24200.0
2012-03-22 13:10:00,22.88,22.88,22.86,22.86,53800.0,16.6091,16.6091,16.5946,16.5946,53800.0
2012-03-22 13:15:00,22.86,22.86,22.84,22.84,44400.0,16.5946,16.5946,16.58,16.58,44400.0
2012-03-22 13:20:00,22.84,22.84,22.81,22.82,38200.0,16.58,16.58,16.5583,16.5655,38200.0
2012-03-22 13:25:00,22.81,22.83,22.8,22.83,65200.0,16.5583,16.5728,16.551,16.5728,65200.0
2012-03-22 13:30:00,22.82,22.82,22.78,22.78,78400.0,16.5655,16.5655,16.5365,16.5365,78400.0
2012-03-22 13:35:00,22.78,22.81,22.78,22.8,26000.0,16.5365,16.5583,16.5365,16.551,26000.0
2012-03-22 13:40:00,22.81,22.81,22.78,22.78,34000.0,16.5583,16.5583,16.5365,16.5365,34000.0
2012-03-22 13:45:00,22.78,22.8,22.78,22.78,27200.0,16.5365,16.551,16.5365,16.5365,27200.0
2012-03-22 13:50:00,22.78,22.79,22.78,22.78,28600.0,16.5365,16.5437,16.5365,16.5365,28600.0
2012-03-22 13:55:00,22.78,22.79,22.77,22.79,34000.0,16.5365,16.5437,16.5292,16.5437,34000.0
2012-03-22 14:00:00,22.79,22.79,22.75,22.77,49600.0,16.5437,16.5437,16.5147,16.5292,49600.0
2012-03-22 14:05:00,22.75,22.77,22.74,22.75,65000.0,16.5147,16.5292,16.5074,16.5147,65000.0
2012-03-22 14:10:00,22.75,22.76,22.75,22.76,34800.0,16.5147,16.522,16.5147,16.522,34800.0
2012-03-22 14:15:00,22.76,22.77,22.75,22.75,53600.0,16.522,16.5292,16.5147,16.5147,53600.0
2012-03-22 14:20:00,22.75,22.76,22.75,22.75,50000.0,16.5147,16.522,16.5147,16.5147,50000.0
2012-03-22 14:25:00,22.75,22.77,22.74,22.75,76400.0,16.5147,16.5292,16.5074,16.5147,76400.0
2012-03-22 14:30:00,22.75,22.75,22.74,22.74,70400.0,16.5147,16.5147,16.5074,16.5074,70400.0
2012-03-22 14:35:00,22.74,22.74,22.73,22.74,39000.0,16.5074,16.5074,16.5002,16.5074,39000.0
2012-03-22 14:40:00,22.74,22.74,22.72,22.73,95600.0,16.5074,16.5074,16.4929,16.5002,95600.0
2012-03-22 14:45:00,22.73,22.74,22.72,22.73,55800.0,16.5002,16.5074,16.4929,16.5002,55800.0
2012-03-22 14:50:00,22.73,22.74,22.73,22.73,36400.0,16.5002,16.5074,16.5002,16.5002,36400.0
2012-03-22 14:55:00,22.74,22.74,22.71,22.71,56400.0,16.5074,16.5074,16.4857,16.4857,56400.0
2012-03-22 15:00:00,22.72,22.72,22.69,22.69,53400.0,16.4929,16.4929,16.4711,16.4711,53400.0
2012-03-22 15:05:00,22.69,22.7,22.67,22.68,74800.0,16.4711,16.4784,16.4566,16.4639,74800.0
2012-03-22 15:10:00,22.68,22.72,22.68,22.72,111000.0,16.4639,16.4929,16.4639,16.4929,111000.0
2012-03-22 15:15:00,22.72,22.72,22.68,22.7,112600.0,16.4929,16.4929,16.4639,16.4784,112600.0
2012-03-22 15:20:00,22.69,22.71,22.67,22.7,85400.0,16.4711,16.4857,16.4566,16.4784,85400.0
2012-03-22 15:25:00,22.71,22.73,22.71,22.73,54000.0,16.4857,16.5002,16.4857,16.5002,54000.0
2012-03-22 15:30:00,22.72,22.73,22.71,22.71,66600.0,16.4929,16.5002,16.4857,16.4857,66600.0
2012-03-22 15:35:00,22.72,22.75,22.71,22.74,143600.0,16.4929,16.5147,16.4857,16.5074,143600.0
2012-03-22 15:40:00,22.74,22.77,22.71,22.73,217800.0,16.5074,16.5292,16.4857,16.5002,217800.0
2012-03-22 15:45:00,22.73,22.83,22.73,22.81,258600.0,16.5002,16.5728,16.5002,16.5583,258600.0
2012-03-22 15:50:00,22.8,22.83,22.79,22.83,293400.0,16.551,16.5728,16.5437,16.5728,293400.0
2012-03-22 15:55:00,22.83,22.83,22.8,22.8,299600.0,16.5728,16.5728,16.551,16.551,299600.0
2012-03-23 09:30:00,22.85,22.85,22.72,22.85,64800.0,16.5873,16.5873,16.4929,16.5873,64800.0
2012-03-23 09:35:00,22.84,22.85,22.77,22.81,126000.0,16.58,16.5873,16.5292,16.5583,126000.0
2012-03-23 09:40:00,22.81,22.93,22.81,22.93,32600.0,16.5583,16.6454,16.5583,16.6454,32600.0
2012-03-23 09:45:00,22.94,22.94,22.88,22.93,38600.0,16.6526,16.6526,16.6091,16.6454,38600.0
2012-03-23 09:50:00,22.93,22.96,22.88,22.95,41800.0,16.6454,16.6671,16.6091,16.6599,41800.0
2012-03-23 09:55:00,22.95,22.96,22.86,22.87,50200.0,16.6599,16.6671,16.5946,16.6018,50200.0
2012-03-23 10:00:00,22.87,22.88,22.8,22.84,62200.0,16.6018,16.6091,16.551,16.58,62200.0
2012-03-23 10:05:00,22.84,22.84,22.75,22.75,61400.0,16.58,16.58,16.5147,16.5147,61400.0
2012-03-23 10:10:00,22.75,22.78,22.71,22.74,67600.0,16.5147,16.5365,16.4857,16.5074,67600.0
2012-03-23 10:15:00,22.74,22.76,22.72,22.76,37600.0,16.5074,16.522,16.4929,16.522,37600.0
2012-03-23 10:20:00,22.76,22.77,22.72,22.75,26000.0,16.522,16.5292,16.4929,16.5147,26000.0
2012-03-23 10:25:00,22.74,22.79,22.74,22.74,28200.0,16.5074,16.5437,16.5074,16.5074,28200.0
2012-03-23 10:30:00,22.74,22.76,22.73,22.75,26600.0,16.5074,16.522,16.5002,16.5147,26600.0
2012-03-23 10:35:00,22.75,22.81,22.75,22.81,34200.0,16.5147,16.5583,16.5147,16.5583,34200.0
2012-03-23 10:40:00,22.81,22.82,22.79,22.81,37400.0,16.5583,16.5655,16.5437,16.5583,37400.0
2012-03-23 10:45:00,22.81,22.81,22.79,22.81,29400.0,16.5583,16.5583,16.5437,16.5583,29400.0
2012-03-23 10:50:00,22.8,22.83,22.8,22.82,38600.0,16.551,16.5728,16.551,16.5655,38600.0
2012-03-23 10:55:00,22.83,22.85,22.83,22.85,186200.0,16.5728,16.5873,16.5728,16.5873,186200.0
2012-03-23 11:00:00,22.85,22.88,22.85,22.87,41800.0,16.5873,16.6091,16.5873,16.6018,41800.0
2012-03-23 11:05:00,22.87,22.87,22.86,22.86,24400.0,16.6018,16.6018,16.5946,16.5946,24400.0
2012-03-23 11:10:00,22.86,22.86,22.83,22.83,37800.0,16.5946,16.5946,16.5728,16.5728,37800.0
2012-03-23 11:15:00,22.83,22.86,22.83,22.86,16600.0,16.5728,16.5946,16.5728,16.5946,16600.0
2012-03-23 11:20:00,22.86,22.86,22.85,22.85,24400.0,16.5946,16.5946,16.5873,16.5873,24400.0
2012-03-23 11:25:00,22.85,22.86,22.83,22.85,36600.0,16.5873,16.5946,16.5728,16.5873,36600.0
2012-03-23 11:30:00,22.86,22.88,22.86,22.86,24400.0,16.5946,16.6091,16.5946,16.5946,24400.0
2012-03-23 11:35:00,22.86,22.87,22.84,22.84,24800.0,16.5946,16.6018,16.58,16.58,24800.0
2012-03-23 11:40:00,22.84,22.86,22.84,22.86,78800.0,16.58,16.5946,16.58,16.5946,78800.0
2012-03-23 11:45:00,22.86,22.86,22.83,22.85,45400.0,16.5946,16.5946,16.5728,16.5873,45400.0
2012-03-23 11:50:00,22.85,22.86,22.84,22.85,18600.0,16.5873,16.5946,16.58,16.5873,18600.0
2012-03-23 11:55:00,22.86,22.86,22.83,22.84,37400.0,16.5946,16.5946,16.5728,16.58,37400.0
2012-03-23 12:00:00,22.84,22.85,22.79,22.79,41800.0,16.58,16.5873,16.5437,16.5437,41800.0
2012-03-23 12:05:00,22.79,22.82,22.77,22.81,45000.0,16.5437,16.5655,16.5292,16.5583,45000.0
2012-03-23 12:10:00,22.81,22.82,22.78,22.78,31200.0,16.5583,16.5655,16.5365,16.5365,31200.0
2012-03-23 12:15:00,22.79,22.81,22.78,22.79,29800.0,16.5437,16.5583,16.5365,16.5437,29800.0
2012-03-23 12:20:00,22.79,22.81,22.78,22.79,21000.0,16.5437,16.5583,16.5365,16.5437,21000.0
2012-03-23 12:25:00,22.79,22.8,22.78,22.78,41600.0,16.5437,16.551,16.5365,16.5365,41600.0
2012-03-23 12:30:00,22.78,22.79,22.75,22.77,68800.0,16.5365,16.5437,16.5147,16.5292,68800.0
2012-03-23 12:35:00,22.77,22.79,22.75,22.77,44400.0,16.5292,16.5437,16.5147,16.5292,44400.0
2012-03-23 12:40:00,22.77,22.79,22.77,22.79,28200.0,16.5292,16.5437,16.5292,16.5437,28200.0
2012-03-23 12:45:00,22.78,22.8,22.77,22.79,19200.0,16.5365,16.551,16.5292,16.5437,19200.0
2012-03-23 12:50:00,22.8,22.82,22.78,22.8,42200.0,16.551,16.5655,16.5365,16.551,42200.0
2012-03-23 12:55:00,22.8,22.86,22.8,22.83,31400.0,16.551,16.5946,16.551,16.5728,31400.0
2012-03-23 13:00:00,22.84,22.84,22.81,22.81,43400.0,16.58,16.58,16.5583,16.5583,43400.0
2012-03-23 13:05:00,22.82,22.84,22.81,22.84,43800.0,16.5655,16.58,16.5583,16.58,43800.0
2012-03-23 13:10:00,22.84,22.85,22.84,22.84,14600.0,16.58,16.5873,16.58,16.58,14600.0
2012-03-23 13:15:00,22.84,22.86,22.84,22.85,31800.0,16.58,16.5946,16.58,16.5873,31800.0
2012-03-23 13:20:00,22.85,22.86,22.84,22.84,46600.0,16.5873,16.5946,16.58,16.58,46600.0
2012-03-23 13:25:00,22.83,22.84,22.82,22.82,21600.0,16.5728,16.58,16.5655,16.5655,21600.0
2012-03-23 13:30:00,22.83,22.85,22.81,22.82,56000.0,16.5728,16.5873,16.5583,16.5655,56000.0
2012-03-23 13:35:00,22.81,22.84,22.8,22.81,42400.0,16.5583,16.58,16.551,16.5583,42400.0
2012-03-23 13:40:00,22.81,22.83,22.78,22.78,108200.0,16.5583,16.5728,16.5365,16.5365,108200.0
2012-03-23 13:45:00,22.78,22.81,22.78,22.81,16000.0,16.5365,16.5583,16.5365,16.5583,16000.0
2012-03-23 13:50:00,22.82,22.83,22.79,22.81,25400.0,16.5655,16.5728,16.5437,16.5583,25400.0
2012-03-23 13:55:00,22.81,22.81,22.79,22.79,17000.0,16.5583,16.5583,16.5437,16.5437,17000.0
2012-03-23 14:00:00,22.79,22.81,22.78,22.79,25400.0,16.5437,16.5583,16.5365,16.5437,25400.0
2012-03-23 14:05:00,22.79,22.79,22.78,22.79,25600.0,16.5437,16.5437,16.5365,16.5437,25600.0
2012-03-23 14:10:00,22.79,22.82,22.79,22.82,43200.0,16.5437,16.5655,16.5437,16.5655,43200.0
2012-03-23 14:15:00,22.82,22.84,22.81,22.82,27600.0,16.5655,16.58,16.5583,16.5655,27600.0
2012-03-23 14:20:00,22.82,22.84,22.82,22.84,19600.0,16.5655,16.58,16.5655,16.58,19600.0
2012-03-23 14:25:00,22.83,22.84,22.82,22.83,19800.0,16.5728,16.58,16.5655,16.5728,19800.0
2012-03-23 14:30:00,22.83,22.84,22.82,22.84,25200.0,16.5728,16.58,16.5655,16.58,25200.0
2012-03-23 14:35:00,22.84,22.84,22.82,22.82,19200.0,16.58,16.58,16.5655,16.5655,19200.0
2012-03-23 14:40:00,22.82,22.84,22.81,22.82,40400.0,16.5655,16.58,16.5583,16.5655,40400.0
2012-03-23 14:45:00,22.82,22.84,22.82,22.84,29600.0,16.5655,16.58,16.5655,16.58,29600.0
2012-03-23 14:50:00,22.84,22.86,22.84,22.85,32600.0,16.58,16.5946,16.58,16.5873,32600.0
2012-03-23 14:55:00,22.85,22.85,22.83,22.84,39400.0,16.5873,16.5873,16.5728,16.58,39400.0
2012-03-23 15:00:00,22.84,22.86,22.84,22.84,20800.0,16.58,16.5946,16.58,16.58,20800.0
2012-03-23 15:05:00,22.84,22.84,22.83,22.83,20200.0,16.58,16.58,16.5728,16.5728,20200.0
2012-03-23 15:10:00,22.83,22.84,22.81,22.84,43000.0,16.5728,16.58,16.5583,16.58,43000.0
2012-03-23 15:15:00,22.84,22.84,22.81,22.82,57600.0,16.58,16.58,16.5583,16.5655,57600.0
2012-03-23 15:20:00,22.83,22.84,22.82,22.82,19000.0,16.5728,16.58,16.5655,16.5655,19000.0
2012-03-23 15:25:00,22.82,22.83,22.81,22.81,38200.0,16.5655,16.5728,16.5583,16.5583,38200.0
2012-03-23 15:30:00,22.82,22.86,22.82,22.86,73600.0,16.5655,16.5946,16.5655,16.5946,73600.0
2012-03-23 15:35:00,22.86,22.86,22.84,22.86,87800.0,16.5946,16.5946,16.58,16.5946,87800.0
2012-03-23 15:40:00,22.86,22.88,22.82,22.82,126600.0,16.5946,16.6091,16.5655,16.5655,126600.0
2012-03-23 15:45:00,22.82,22.85,22.8,22.84,155800.0,16.5655,16.5873,16.551,16.58,155800.0
2012-03-23 15:50:00,22.83,22.89,22.83,22.89,176800.0,16.5728,16.6163,16.5728,16.6163,176800.0
2012-03-23 15:55:00,22.88,22.89,22.86,22.86,392400.0,16.6091,16.6163,16.5946,16.5946,392400.0
2012-03-26 09:30:00,23.12,23.31,23.11,23.21,211800.0,16.7833,16.9212,16.776,16.8486,211800.0
2012-03-26 09:35:00,23.21,23.21,23.07,23.09,38400.0,16.8486,16.8486,16.747,16.7615,38400.0
2012-03-26 09:40:00,23.09,23.12,23.02,23.03,50400.0,16.7615,16.7833,16.7107,16.718,50400.0
2012-03-26 09:45:00,23.03,23.17,23.03,23.15,81600.0,16.718,16.8196,16.718,16.8051,81600.0
2012-03-26 09:50:00,23.15,23.15,23.11,23.15,62400.0,16.8051,16.8051,16.776,16.8051,62400.0
2012-03-26 09:55:00,23.16,23.21,23.16,23.2,50200.0,16.8123,16.8486,16.8123,16.8414,50200.0
2012-03-26 10:00:00,23.2,23.2,23.18,23.18,62000.0,16.8414,16.8414,16.8268,16.8268,62000.0
2012-03-26 10:05:00,23.19,23.27,23.19,23.25,119800.0,16.8341,16.8922,16.8341,16.8777,119800.0
2012-03-26 10:10:00,23.24,23.28,23.24,23.25,66200.0,16.8704,16.8994,16.8704,16.8777,66200.0
2012-03-26 10:15:00,23.25,23.27,23.25,23.27,96400.0,16.8777,16.8922,16.8777,16.8922,96400.0
2012-03-26 10:20:00,23.27,23.27,23.25,23.27,52800.0,16.8922,16.8922,16.8777,16.8922,52800.0
2012-03-26 10:25:00,23.27,23.28,23.27,23.27,35400.0,16.8922,16.8994,16.8922,16.8922,35400.0
2012-03-26 10:30:00,23.27,23.28,23.25,23.25,73800.0,16.8922,16.8994,16.8777,16.8777,73800.0
2012-03-26 10:35:00,23.25,23.26,23.23,23.24,37600.0,16.8777,16.8849,16.8631,16.8704,37600.0
2012-03-26 10:40:00,23.24,23.25,23.23,23.25,50000.0,16.8704,16.8777,16.8631,16.8777,50000.0
2012-03-26 10:45:00,23.25,23.25,23.22,23.23,97400.0,16.8777,16.8777,16.8559,16.8631,97400.0
2012-03-26 10:50:00,23.23,23.25,23.21,23.22,53200.0,16.8631,16.8777,16.8486,16.8559,53200.0
2012-03-26 10:55:00,23.22,23.23,23.18,23.18,61600.0,16.8559,16.8631,16.8268,16.8268,61600.0
2012-03-26 11:00:00,23.18,23.21,23.17,23.21,99800.0,16.8268,16.8486,16.8196,16.8486,99800.0
2012-03-26 11:05:00,23.21,23.22,23.17,23.18,37000.0,16.8486,16.8559,16.8196,16.8268,37000.0
2012-03-26 11:10:00,23.18,23.18,23.15,23.15,47800.0,16.8268,16.8268,16.8051,16.8051,47800.0
2012-03-26 11:15:00,23.16,23.16,23.13,23.13,31400.0,16.8123,16.8123,16.7905,16.7905,31400.0
2012-03-26 11:20:00,23.13,23.15,23.12,23.14,51200.0,16.7905,16.8051,16.7833,16.7978,51200.0
2012-03-26 11:25:00,23.14,23.14,23.11,23.12,48000.0,16.7978,16.7978,16.776,16.7833,48000.0
2012-03-26 11:30:00,23.11,23.12,23.04,23.05,95000.0,16.776,16.7833,16.7252,16.7325,95000.0
2012-03-26 11:35:00,23.04,23.08,23.04,23.08,59200.0,16.7252,16.7543,16.7252,16.7543,59200.0
2012-03-26 11:40:00,23.08,23.11,23.07,23.11,45600.0,16.7543,16.776,16.747,16.776,45600.0
2012-03-26 11:45:00,23.11,23.13,23.1,23.12,35000.0,16.776,16.7905,16.7688,16.7833,35000.0
2012-03-26 11:50:00,23.12,23.14,23.11,23.13,13000.0,16.7833,16.7978,16.776,16.7905,13000.0
2012-03-26 11:55:00,23.14,23.15,23.14,23.15,22000.0,16.7978,16.8051,16.7978,16.8051,22000.0
2012-03-26 12:00:00,23.15,23.15,23.14,23.15,11000.0,16.8051,16.8051,16.7978,16.8051,11000.0
2012-03-26 12:05:00,23.15,23.15,23.14,23.14,18800.0,16.8051,16.8051,16.7978,16.7978,18800.0
2012-03-26 12:10:00,23.14,23.15,23.14,23.14,51000.0,16.7978,16.8051,16.7978,16.7978,51000.0
2012-03-26 12:15:00,23.14,23.17,23.14,23.15,52800.0,16.7978,16.8196,16.7978,16.8051,52800.0
2012-03-26 12:20:00,23.15,23.16,23.14,23.15,27200.0,16.8051,16.8123,16.7978,16.8051,27200.0
2012-03-26 12:25:00,23.15,23.16,23.15,23.15,17600.0,16.8051,16.8123,16.8051,16.8051,17600.0
2012-03-26 12:30:00,23.15,23.16,23.15,23.16,51000.0,16.8051,16.8123,16.8051,16.8123,51000.0
2012-03-26 12:35:00,23.15,23.16,23.15,23.16,33200.0,16.8051,16.8123,16.8051,16.8123,33200.0
2012-03-26 12:40:00,23.16,23.16,23.15,23.16,66000.0,16.8123,16.8123,16.8051,16.8123,66000.0
2012-03-26 12:45:00,23.16,23.17,23.15,23.17,56400.0,16.8123,16.8196,16.8051,16.8196,56400.0
2012-03-26 12:50:00,23.18,23.22,23.18,23.21,59600.0,16.8268,16.8559,16.8268,16.8486,59600.0
2012-03-26 12:55:00,23.21,23.22,23.2,23.21,37000.0,16.8486,16.8559,16.8414,16.8486,37000.0
2012-03-26 13:00:00,23.21,23.22,23.19,23.2,107600.0,16.8486,16.8559,16.8341,16.8414,107600.0
2012-03-26 13:05:00,23.2,23.21,23.2,23.21,38000.0,16.8414,16.8486,16.8414,16.8486,38000.0
2012-03-26 13:10:00,23.21,23.22,23.21,23.21,22000.0,16.8486,16.8559,16.8486,16.8486,22000.0
2012-03-26 13:15:00,23.21,23.22,23.18,23.19,38600.0,16.8486,16.8559,16.8268,16.8341,38600.0
2012-03-26 13:20:00,23.18,23.2,23.17,23.18,31000.0,16.8268,16.8414,16.8196,16.8268,31000.0
2012-03-26 13:25:00,23.18,23.19,23.16,23.16,56800.0,16.8268,16.8341,16.8123,16.8123,56800.0
2012-03-26 13:30:00,23.16,23.2,23.16,23.2,17400.0,16.8123,16.8414,16.8123,16.8414,17400.0
2012-03-26 13:35:00,23.2,23.21,23.18,23.18,204000.0,16.8414,16.8486,16.8268,16.8268,204000.0
2012-03-26 13:40:00,23.18,23.22,23.18,23.22,41000.0,16.8268,16.8559,16.8268,16.8559,41000.0
2012-03-26 13:45:00,23.22,23.22,23.21,23.21,25000.0,16.8559,16.8559,16.8486,16.8486,25000.0
2012-03-26 13:50:00,23.21,23.21,23.21,23.21,32200.0,16.8486,16.8486,16.8486,16.8486,32200.0
2012-03-26 13:55:00,23.21,23.25,23.21,23.23,211000.0,16.8486,16.8777,16.8486,16.8631,211000.0
2012-03-26 14:00:00,23.23,23.25,23.22,23.24,113200.0,16.8631,16.8777,16.8559,16.8704,113200.0
2012-03-26 14:05:00,23.24,23.27,23.24,23.27,63400.0,16.8704,16.8922,16.8704,16.8922,63400.0
2012-03-26 14:10:00,23.27,23.29,23.27,23.29,73600.0,16.8922,16.9067,16.8922,16.9067,73600.0
2012-03-26 14:15:00,23.29,23.33,23.29,23.33,88000.0,16.9067,16.9357,16.9067,16.9357,88000.0
2012-03-26 14:20:00,23.33,23.36,23.32,23.34,86200.0,16.9357,16.9575,16.9285,16.943,86200.0
2012-03-26 14:25:00,23.34,23.35,23.32,23.35,62200.0,16.943,16.9503,16.9285,16.9503,62200.0
2012-03-26 14:30:00,23.35,23.36,23.31,23.33,97800.0,16.9503,16.9575,16.9212,16.9357,97800.0
2012-03-26 14:35:00,23.34,23.34,23.33,23.33,75000.0,16.943,16.943,16.9357,16.9357,75000.0
2012-03-26 14:40:00,23.33,23.4,23.33,23.38,148200.0,16.9357,16.9865,16.9357,16.972,148200.0
2012-03-26 14:45:00,23.38,23.39,23.38,23.39,69600.0,16.972,16.9793,16.972,16.9793,69600.0
2012-03-26 14:50:00,23.38,23.4,23.37,23.4,120200.0,16.972,16.9865,16.9648,16.9865,120200.0
2012-03-26 14:55:00,23.39,23.42,23.38,23.4,109000.0,16.9793,17.0011,16.972,16.9865,109000.0
2012-03-26 15:00:00,23.4,23.43,23.39,23.43,78800.0,16.9865,17.0083,16.9793,17.0083,78800.0
2012-03-26 15:05:00,23.43,23.45,23.42,23.44,147800.0,17.0083,17.0228,17.0011,17.0156,147800.0
2012-03-26 15:10:00,23.45,23.46,23.45,23.46,87200.0,17.0228,17.0301,17.0228,17.0301,87200.0
2012-03-26 15:15:00,23.45,23.46,23.45,23.46,159400.0,17.0228,17.0301,17.0228,17.0301,159400.0
2012-03-26 15:20:00,23.46,23.47,23.4,23.45,665600.0,17.0301,17.0374,16.9865,17.0228,665600.0
2012-03-26 15:25:00,23.45,23.45,23.41,23.42,187200.0,17.0228,17.0228,16.9938,17.0011,187200.0
2012-03-26 15:30:00,23.42,23.43,23.42,23.43,98200.0,17.0011,17.0083,17.0011,17.0083,98200.0
2012-03-26 15:35:00,23.43,23.44,23.42,23.42,150800.0,17.0083,17.0156,17.0011,17.0011,150800.0
2012-03-26 15:40:00,23.42,23.43,23.41,23.43,150000.0,17.0011,17.0083,16.9938,17.0083,150000.0
2012-03-26 15:45:00,23.43,23.43,23.41,23.43,260600.0,17.0083,17.0083,16.9938,17.0083,260600.0
2012-03-26 15:50:00,23.43,23.43,23.39,23.4,325800.0,17.0083,17.0083,16.9793,16.9865,325800.0
2012-03-26 15:55:00,23.4,23.47,23.4,23.46,552400.0,16.9865,17.0374,16.9865,17.0301,552400.0
2012-03-27 09:30:00,23.53,23.58,23.45,23.46,94200.0,17.0809,17.1172,17.0228,17.0301,94200.0
2012-03-27 09:35:00,23.46,23.48,23.36,23.39,51000.0,17.0301,17.0446,16.9575,16.9793,51000.0
2012-03-27 09:40:00,23.42,23.45,23.4,23.45,41800.0,17.0011,17.0228,16.9865,17.0228,41800.0
2012-03-27 09:45:00,23.45,23.45,23.41,23.41,56000.0,17.0228,17.0228,16.9938,16.9938,56000.0
2012-03-27 09:50:00,23.4,23.45,23.4,23.43,43000.0,16.9865,17.0228,16.9865,17.0083,43000.0
2012-03-27 09:55:00,23.43,23.45,23.4,23.41,65200.0,17.0083,17.0228,16.9865,16.9938,65200.0
2012-03-27 10:00:00,23.4,23.4,23.33,23.34,108400.0,16.9865,16.9865,16.9357,16.943,108400.0
2012-03-27 10:05:00,23.35,23.35,23.25,23.25,72000.0,16.9503,16.9503,16.8777,16.8777,72000.0
2012-03-27 10:10:00,23.25,23.35,23.24,23.34,72200.0,16.8777,16.9503,16.8704,16.943,72200.0
2012-03-27 10:15:00,23.34,23.36,23.33,23.35,31600.0,16.943,16.9575,16.9357,16.9503,31600.0
2012-03-27 10:20:00,23.35,23.35,23.23,23.24,80800.0,16.9503,16.9503,16.8631,16.8704,80800.0
2012-03-27 10:25:00,23.24,23.28,23.2,23.28,27400.0,16.8704,16.8994,16.8414,16.8994,27400.0
2012-03-27 10:30:00,23.28,23.29,23.23,23.23,51400.0,16.8994,16.9067,16.8631,16.8631,51400.0
2012-03-27 10:35:00,23.23,23.25,23.21,23.25,92400.0,16.8631,16.8777,16.8486,16.8777,92400.0
2012-03-27 10:40:00,23.25,23.28,23.23,23.28,42800.0,16.8777,16.8994,16.8631,16.8994,42800.0
2012-03-27 10:45:00,23.28,23.3,23.27,23.29,46400.0,16.8994,16.914,16.8922,16.9067,46400.0
2012-03-27 10:50:00,23.28,23.29,23.25,23.26,59800.0,16.8994,16.9067,16.8777,16.8849,59800.0
2012-03-27 10:55:00,23.25,23.28,23.25,23.27,37200.0,16.8777,16.8994,16.8777,16.8922,37200.0
2012-03-27 11:00:00,23.27,23.31,23.27,23.3,21800.0,16.8922,16.9212,16.8922,16.914,21800.0
2012-03-27 11:05:00,23.31,23.33,23.29,23.33,25600.0,16.9212,16.9357,16.9067,16.9357,25600.0
2012-03-27 11:10:00,23.33,23.34,23.3,23.32,70200.0,16.9357,16.943,16.914,16.9285,70200.0
2012-03-27 11:15:00,23.32,23.34,23.3,23.32,31200.0,16.9285,16.943,16.914,16.9285,31200.0
2012-03-27 11:20:00,23.32,23.33,23.29,23.3,50200.0,16.9285,16.9357,16.9067,16.914,50200.0
2012-03-27 11:25:00,23.29,23.3,23.27,23.29,61800.0,16.9067,16.914,16.8922,16.9067,61800.0
2012-03-27 11:30:00,23.29,23.33,23.28,23.31,87000.0,16.9067,16.9357,16.8994,16.9212,87000.0
2012-03-27 11:35:00,23.3,23.3,23.26,23.27,41800.0,16.914,16.914,16.8849,16.8922,41800.0
2012-03-27 11:40:00,23.27,23.29,23.25,23.29,16600.0,16.8922,16.9067,16.8777,16.9067,16600.0
2012-03-27 11:45:00,23.29,23.3,23.28,23.3,22600.0,16.9067,16.914,16.8994,16.914,22600.0
2012-03-27 11:50:00,23.3,23.34,23.3,23.33,36200.0,16.914,16.943,16.914,16.9357,36200.0
2012-03-27 11:55:00,23.33,23.33,23.31,23.33,42600.0,16.9357,16.9357,16.9212,16.9357,42600.0
2012-03-27 12:00:00,23.33,23.36,23.33,23.35,32400.0,16.9357,16.9575,16.9357,16.9503,32400.0
2012-03-27 12:05:00,23.35,23.39,23.35,23.39,32200.0,16.9503,16.9793,16.9503,16.9793,32200.0
2012-03-27 12:10:00,23.39,23.4,23.38,23.38,45800.0,16.9793,16.9865,16.972,16.972,45800.0
2012-03-27 12:15:00,23.39,23.39,23.37,23.37,30400.0,16.9793,16.9793,16.9648,16.9648,30400.0
2012-03-27 12:20:00,23.37,23.38,23.36,23.36,7200.0,16.9648,16.972,16.9575,16.9575,7200.0
2012-03-27 12:25:00,23.36,23.36,23.34,23.35,33400.0,16.9575,16.9575,16.943,16.9503,33400.0
2012-03-27 12:30:00,23.34,23.35,23.33,23.33,16600.0,16.943,16.9503,16.9357,16.9357,16600.0
2012-03-27 12:35:00,23.33,23.35,23.33,23.35,22800.0,16.9357,16.9503,16.9357,16.9503,22800.0
2012-03-27 12:40:00,23.34,23.35,23.33,23.33,12400.0,16.943,16.9503,16.9357,16.9357,12400.0
2012-03-27 12:45:00,23.33,23.34,23.33,23.34,12400.0,16.9357,16.943,16.9357,16.943,12400.0
2012-03-27 12:50:00,23.33,23.34,23.33,23.34,12600.0,16.9357,16.943,16.9357,16.943,12600.0
2012-03-27 12:55:00,23.34,23.38,23.34,23.36,31200.0,16.943,16.972,16.943,16.9575,31200.0
2012-03-27 13:00:00,23.36,23.37,23.35,23.36,16000.0,16.9575,16.9648,16.9503,16.9575,16000.0
2012-03-27 13:05:00,23.36,23.36,23.35,23.36,15600.0,16.9575,16.9575,16.9503,16.9575,15600.0
2012-03-27 13:10:00,23.36,23.38,23.35,23.38,40600.0,16.9575,16.972,16.9503,16.972,40600.0
2012-03-27 13:15:00,23.38,23.38,23.35,23.35,55000.0,16.972,16.972,16.9503,16.9503,55000.0
2012-03-27 13:20:00,23.36,23.36,23.31,23.34,28800.0,16.9575,16.9575,16.9212,16.943,28800.0
2012-03-27 13:25:00,23.34,23.36,23.34,23.36,31200.0,16.943,16.9575,16.943,16.9575,31200.0
2012-03-27 13:30:00,23.36,23.36,23.33,23.36,25600.0,16.9575,16.9575,16.9357,16.9575,25600.0
2012-03-27 13:35:00,23.36,23.36,23.33,23.34,129200.0,16.9575,16.9575,16.9357,16.943,129200.0
2012-03-27 13:40:00,23.34,23.35,23.33,23.35,23800.0,16.943,16.9503,16.9357,16.9503,23800.0
2012-03-27 13:45:00,23.35,23.38,23.34,23.35,57800.0,16.9503,16.972,16.943,16.9503,57800.0
2012-03-27 13:50:00,23.36,23.38,23.35,23.36,38600.0,16.9575,16.972,16.9503,16.9575,38600.0
2012-03-27 13:55:00,23.36,23.38,23.35,23.36,46600.0,16.9575,16.972,16.9503,16.9575,46600.0
2012-03-27 14:00:00,23.36,23.38,23.36,23.37,26800.0,16.9575,16.972,16.9575,16.9648,26800.0
2012-03-27 14:05:00,23.38,23.39,23.36,23.39,23400.0,16.972,16.9793,16.9575,16.9793,23400.0
2012-03-27 14:10:00,23.39,23.41,23.38,23.39,53000.0,16.9793,16.9938,16.972,16.9793,53000.0
2012-03-27 14:15:00,23.39,23.41,23.38,23.41,36800.0,16.9793,16.9938,16.972,16.9938,36800.0
2012-03-27 14:20:00,23.41,23.41,23.38,23.39,27400.0,16.9938,16.9938,16.972,16.9793,27400.0
2012-03-27 14:25:00,23.39,23.4,23.39,23.4,11800.0,16.9793,16.9865,16.9793,16.9865,11800.0
2012-03-27 14:30:00,23.4,23.41,23.39,23.41,27200.0,16.9865,16.9938,16.9793,16.9938,27200.0
2012-03-27 14:35:00,23.4,23.4,23.35,23.36,21600.0,16.9865,16.9865,16.9503,16.9575,21600.0
2012-03-27 14:40:00,23.36,23.41,23.36,23.41,26400.0,16.9575,16.9938,16.9575,16.9938,26400.0
2012-03-27 14:45:00,23.4,23.41,23.4,23.4,47800.0,16.9865,16.9938,16.9865,16.9865,47800.0
2012-03-27 14:50:00,23.4,23.42,23.4,23.4,43800.0,16.9865,17.0011,16.9865,16.9865,43800.0
2012-03-27 14:55:00,23.4,23.41,23.38,23.39,32200.0,16.9865,16.9938,16.972,16.9793,32200.0
2012-03-27 15:00:00,23.39,23.41,23.39,23.4,42000.0,16.9793,16.9938,16.9793,16.9865,42000.0
2012-03-27 15:05:00,23.41,23.42,23.4,23.41,35800.0,16.9938,17.0011,16.9865,16.9938,35800.0
2012-03-27 15:10:00,23.41,23.41,23.39,23.39,16800.0,16.9938,16.9938,16.9793,16.9793,16800.0
2012-03-27 15:15:00,23.39,23.4,23.35,23.36,46600.0,16.9793,16.9865,16.9503,16.9575,46600.0
2012-03-27 15:20:00,23.36,23.36,23.33,23.36,72800.0,16.9575,16.9575,16.9357,16.9575,72800.0
2012-03-27 15:25:00,23.36,23.36,23.34,23.36,75200.0,16.9575,16.9575,16.943,16.9575,75200.0
2012-03-27 15:30:00,23.35,23.38,23.35,23.36,53400.0,16.9503,16.972,16.9503,16.9575,53400.0
2012-03-27 15:35:00,23.36,23.38,23.35,23.37,64600.0,16.9575,16.972,16.9503,16.9648,64600.0
2012-03-27 15:40:00,23.36,23.38,23.36,23.37,66200.0,16.9575,16.972,16.9575,16.9648,66200.0
2012-03-27 15:45:00,23.37,23.37,23.32,23.33,147400.0,16.9648,16.9648,16.9285,16.9357,147400.0
2012-03-27 15:50:00,23.33,23.36,23.32,23.34,149200.0,16.9357,16.9575,16.9285,16.943,149200.0
2012-03-27 15:55:00,23.33,23.34,23.3,23.33,250200.0,16.9357,16.943,16.914,16.9357,250200.0
2012-03-28 09:30:00,23.32,23.34,23.28,23.31,216800.0,16.9285,16.943,16.8994,16.9212,216800.0
2012-03-28 09:35:00,23.32,23.33,23.27,23.27,76000.0,16.9285,16.9357,16.8922,16.8922,76000.0
2012-03-28 09:40:00,23.27,23.28,23.2,23.2,80000.0,16.8922,16.8994,16.8414,16.8414,80000.0
2012-03-28 09:45:00,23.21,23.27,23.21,23.25,50000.0,16.8486,16.8922,16.8486,16.8777,50000.0
2012-03-28 09:50:00,23.25,23.37,23.25,23.37,54400.0,16.8777,16.9648,16.8777,16.9648,54400.0
2012-03-28 09:55:00,23.37,23.37,23.31,23.34,27000.0,16.9648,16.9648,16.9212,16.943,27000.0
2012-03-28 10:00:00,23.34,23.4,23.34,23.39,30600.0,16.943,16.9865,16.943,16.9793,30600.0
2012-03-28 10:05:00,23.4,23.4,23.34,23.36,34000.0,16.9865,16.9865,16.943,16.9575,34000.0
2012-03-28 10:10:00,23.36,23.39,23.33,23.39,42800.0,16.9575,16.9793,16.9357,16.9793,42800.0
2012-03-28 10:15:00,23.39,23.4,23.34,23.4,46600.0,16.9793,16.9865,16.943,16.9865,46600.0
2012-03-28 10:20:00,23.39,23.42,23.38,23.4,28800.0,16.9793,17.0011,16.972,16.9865,28800.0
2012-03-28 10:25:00,23.4,23.4,23.33,23.36,45600.0,16.9865,16.9865,16.9357,16.9575,45600.0
2012-03-28 10:30:00,23.36,23.36,23.28,23.3,25400.0,16.9575,16.9575,16.8994,16.914,25400.0
2012-03-28 10:35:00,23.3,23.33,23.27,23.32,25400.0,16.914,16.9357,16.8922,16.9285,25400.0
2012-03-28 10:40:00,23.32,23.32,23.28,23.3,31400.0,16.9285,16.9285,16.8994,16.914,31400.0
2012-03-28 10:45:00,23.3,23.31,23.27,23.3,49400.0,16.914,16.9212,16.8922,16.914,49400.0
2012-03-28 10:50:00,23.29,23.32,23.25,23.29,44600.0,16.9067,16.9285,16.8777,16.9067,44600.0
2012-03-28 10:55:00,23.29,23.34,23.27,23.34,34400.0,16.9067,16.943,16.8922,16.943,34400.0
2012-03-28 11:00:00,23.33,23.33,23.28,23.28,45200.0,16.9357,16.9357,16.8994,16.8994,45200.0
2012-03-28 11:05:00,23.28,23.3,23.27,23.3,46400.0,16.8994,16.914,16.8922,16.914,46400.0
2012-03-28 11:10:00,23.3,23.33,23.29,23.31,45200.0,16.914,16.9357,16.9067,16.9212,45200.0
2012-03-28 11:15:00,23.31,23.32,23.3,23.3,22000.0,16.9212,16.9285,16.914,16.914,22000.0
2012-03-28 11:20:00,23.3,23.3,23.27,23.27,42600.0,16.914,16.914,16.8922,16.8922,42600.0
2012-03-28 11:25:00,23.27,23.28,23.25,23.25,28200.0,16.8922,16.8994,16.8777,16.8777,28200.0
2012-03-28 11:30:00,23.25,23.26,23.24,23.25,16800.0,16.8777,16.8849,16.8704,16.8777,16800.0
2012-03-28 11:35:00,23.25,23.25,23.24,23.24,46400.0,16.8777,16.8777,16.8704,16.8704,46400.0
2012-03-28 11:40:00,23.24,23.25,23.23,23.24,36000.0,16.8704,16.8777,16.8631,16.8704,36000.0
2012-03-28 11:45:00,23.24,23.24,23.18,23.18,47400.0,16.8704,16.8704,16.8268,16.8268,47400.0
2012-03-28 11:50:00,23.18,23.18,23.11,23.13,77200.0,16.8268,16.8268,16.776,16.7905,77200.0
2012-03-28 11:55:00,23.12,23.17,23.09,23.17,48800.0,16.7833,16.8196,16.7615,16.8196,48800.0
2012-03-28 12:00:00,23.16,23.16,23.14,23.14,27400.0,16.8123,16.8123,16.7978,16.7978,27400.0
2012-03-28 12:05:00,23.14,23.17,23.13,23.13,35000.0,16.7978,16.8196,16.7905,16.7905,35000.0
2012-03-28 12:10:00,23.14,23.14,23.11,23.11,25400.0,16.7978,16.7978,16.776,16.776,25400.0
2012-03-28 12:15:00,23.11,23.18,23.11,23.16,50400.0,16.776,16.8268,16.776,16.8123,50400.0
2012-03-28 12:20:00,23.16,23.16,23.1,23.1,19000.0,16.8123,16.8123,16.7688,16.7688,19000.0
2012-03-28 12:25:00,23.1,23.12,23.09,23.11,35800.0,16.7688,16.7833,16.7615,16.776,35800.0
2012-03-28 12:30:00,23.11,23.13,23.08,23.11,61600.0,16.776,16.7905,16.7543,16.776,61600.0
2012-03-28 12:35:00,23.11,23.11,23.08,23.09,20800.0,16.776,16.776,16.7543,16.7615,20800.0
2012-03-28 12:40:00,23.1,23.11,23.08,23.08,34000.0,16.7688,16.776,16.7543,16.7543,34000.0
2012-03-28 12:45:00,23.08,23.1,23.08,23.1,10000.0,16.7543,16.7688,16.7543,16.7688,10000.0
2012-03-28 12:50:00,23.1,23.11,23.08,23.08,27400.0,16.7688,16.776,16.7543,16.7543,27400.0
2012-03-28 12:55:00,23.08,23.09,23.07,23.07,32400.0,16.7543,16.7615,16.747,16.747,32400.0
2012-03-28 13:00:00,23.07,23.09,23.06,23.09,19600.0,16.747,16.7615,16.7397,16.7615,19600.0
2012-03-28 13:05:00,23.09,23.09,23.06,23.08,17200.0,16.7615,16.7615,16.7397,16.7543,17200.0
2012-03-28 13:10:00,23.08,23.09,23.04,23.07,31800.0,16.7543,16.7615,16.7252,16.747,31800.0
2012-03-28 13:15:00,23.08,23.11,23.07,23.11,17600.0,16.7543,16.776,16.747,16.776,17600.0
2012-03-28 13:20:00,23.11,23.11,23.05,23.08,25400.0,16.776,16.776,16.7325,16.7543,25400.0
2012-03-28 13:25:00,23.07,23.08,23.06,23.08,15200.0,16.747,16.7543,16.7397,16.7543,15200.0
2012-03-28 13:30:00,23.08,23.1,23.07,23.08,14000.0,16.7543,16.7688,16.747,16.7543,14000.0
2012-03-28 13:35:00,23.08,23.11,23.08,23.11,21800.0,16.7543,16.776,16.7543,16.776,21800.0
2012-03-28 13:40:00,23.11,23.13,23.11,23.11,22400.0,16.776,16.7905,16.776,16.776,22400.0
2012-03-28 13:45:00,23.11,23.11,23.07,23.08,37200.0,16.776,16.776,16.747,16.7543,37200.0
2012-03-28 13:50:00,23.08,23.09,23.06,23.09,26600.0,16.7543,16.7615,16.7397,16.7615,26600.0
2012-03-28 13:55:00,23.09,23.11,23.08,23.09,18000.0,16.7615,16.776,16.7543,16.7615,18000.0
2012-03-28 14:00:00,23.09,23.09,23.05,23.05,26800.0,16.7615,16.7615,16.7325,16.7325,26800.0
2012-03-28 14:05:00,23.05,23.05,23.0,23.0,47200.0,16.7325,16.7325,16.6962,16.6962,47200.0
2012-03-28 14:10:00,23.0,23.0,22.96,23.0,73000.0,16.6962,16.6962,16.6671,16.6962,73000.0
2012-03-28 14:15:00,23.0,23.02,22.95,22.96,45800.0,16.6962,16.7107,16.6599,16.6671,45800.0
2012-03-28 14:20:00,22.95,22.96,22.93,22.95,66800.0,16.6599,16.6671,16.6454,16.6599,66800.0
2012-03-28 14:25:00,22.95,22.98,22.93,22.98,41000.0,16.6599,16.6817,16.6454,16.6817,41000.0
2012-03-28 14:30:00,22.98,23.0,22.96,22.98,56200.0,16.6817,16.6962,16.6671,16.6817,56200.0
2012-03-28 14:35:00,22.98,23.01,22.98,22.99,31600.0,16.6817,16.7034,16.6817,16.6889,31600.0
2012-03-28 14:40:00,22.99,23.02,22.99,23.02,38800.0,16.6889,16.7107,16.6889,16.7107,38800.0
2012-03-28 14:45:00,23.03,23.06,23.02,23.05,37200.0,16.718,16.7397,16.7107,16.7325,37200.0
2012-03-28 14:50:00,23.06,23.08,23.04,23.05,36600.0,16.7397,16.7543,16.7252,16.7325,36600.0
2012-03-28 14:55:00,23.05,23.1,23.05,23.1,39600.0,16.7325,16.7688,16.7325,16.7688,39600.0
2012-03-28 15:00:00,23.1,23.14,23.1,23.11,37800.0,16.7688,16.7978,16.7688,16.776,37800.0
2012-03-28 15:05:00,23.11,23.11,23.09,23.09,21200.0,16.776,16.776,16.7615,16.7615,21200.0
2012-03-28 15:10:00,23.09,23.1,23.06,23.07,28800.0,16.7615,16.7688,16.7397,16.747,28800.0
2012-03-28 15:15:00,23.07,23.08,23.05,23.06,129000.0,16.747,16.7543,16.7325,16.7397,129000.0
2012-03-28 15:20:00,23.06,23.11,23.05,23.11,30200.0,16.7397,16.776,16.7325,16.776,30200.0
2012-03-28 15:25:00,23.11,23.13,23.09,23.12,38400.0,16.776,16.7905,16.7615,16.7833,38400.0
2012-03-28 15:30:00,23.11,23.14,23.09,23.13,57200.0,16.776,16.7978,16.7615,16.7905,57200.0
2012-03-28 15:35:00,23.13,23.13,23.08,23.13,75600.0,16.7905,16.7905,16.7543,16.7905,75600.0
2012-03-28 15:40:00,23.13,23.21,23.13,23.21,136200.0,16.7905,16.8486,16.7905,16.8486,136200.0
2012-03-28 15:45:00,23.22,23.23,23.18,23.2,186800.0,16.8559,16.8631,16.8268,16.8414,186800.0
2012-03-28 15:50:00,23.2,23.22,23.18,23.22,143000.0,16.8414,16.8559,16.8268,16.8559,143000.0
2012-03-28 15:55:00,23.22,23.27,23.21,23.25,657400.0,16.8559,16.8922,16.8486,16.8777,657400.0
2012-03-29 09:30:00,23.08,23.16,23.04,23.05,156800.0,16.7543,16.8123,16.7252,16.7325,156800.0
2012-03-29 09:35:00,23.06,23.09,22.95,22.99,62200.0,16.7397,16.7615,16.6599,16.6889,62200.0
2012-03-29 09:40:00,22.99,22.99,22.91,22.91,46600.0,16.6889,16.6889,16.6308,16.6308,46600.0
2012-03-29 09:45:00,22.91,23.02,22.91,22.96,76200.0,16.6308,16.7107,16.6308,16.6671,76200.0
2012-03-29 09:50:00,22.96,22.97,22.92,22.94,60600.0,16.6671,16.6744,16.6381,16.6526,60600.0
2012-03-29 09:55:00,22.94,22.97,22.89,22.97,84200.0,16.6526,16.6744,16.6163,16.6744,84200.0
2012-03-29 10:00:00,22.97,22.98,22.91,22.94,87000.0,16.6744,16.6817,16.6308,16.6526,87000.0
2012-03-29 10:05:00,22.93,22.95,22.88,22.88,36200.0,16.6454,16.6599,16.6091,16.6091,36200.0
2012-03-29 10:10:00,22.88,22.9,22.84,22.85,158000.0,16.6091,16.6236,16.58,16.5873,158000.0
2012-03-29 10:15:00,22.85,22.89,22.81,22.83,58600.0,16.5873,16.6163,16.5583,16.5728,58600.0
2012-03-29 10:20:00,22.84,22.87,22.83,22.84,45600.0,16.58,16.6018,16.5728,16.58,45600.0
2012-03-29 10:25:00,22.82,22.84,22.75,22.75,81400.0,16.5655,16.58,16.5147,16.5147,81400.0
2012-03-29 10:30:00,22.75,22.75,22.7,22.71,136600.0,16.5147,16.5147,16.4784,16.4857,136600.0
2012-03-29 10:35:00,22.71,22.78,22.7,22.77,92400.0,16.4857,16.5365,16.4784,16.5292,92400.0
2012-03-29 10:40:00,22.77,22.79,22.75,22.79,46800.0,16.5292,16.5437,16.5147,16.5437,46800.0
2012-03-29 10:45:00,22.78,22.79,22.71,22.72,46800.0,16.5365,16.5437,16.4857,16.4929,46800.0
2012-03-29 10:50:00,22.72,22.73,22.68,22.68,57400.0,16.4929,16.5002,16.4639,16.4639,57400.0
2012-03-29 10:55:00,22.68,22.74,22.68,22.73,66800.0,16.4639,16.5074,16.4639,16.5002,66800.0
2012-03-29 11:00:00,22.73,22.75,22.7,22.74,51600.0,16.5002,16.5147,16.4784,16.5074,51600.0
2012-03-29 11:05:00,22.75,22.75,22.71,22.75,42400.0,16.5147,16.5147,16.4857,16.5147,42400.0
2012-03-29 11:10:00,22.75,22.75,22.71,22.74,27600.0,16.5147,16.5147,16.4857,16.5074,27600.0
2012-03-29 11:15:00,22.74,22.75,22.71,22.73,20800.0,16.5074,16.5147,16.4857,16.5002,20800.0
2012-03-29 11:20:00,22.72,22.74,22.71,22.71,34600.0,16.4929,16.5074,16.4857,16.4857,34600.0
2012-03-29 11:25:00,22.72,22.72,22.66,22.67,82400.0,16.4929,16.4929,16.4494,16.4566,82400.0
2012-03-29 11:30:00,22.67,22.68,22.65,22.67,38800.0,16.4566,16.4639,16.4421,16.4566,38800.0
2012-03-29 11:35:00,22.68,22.68,22.61,22.65,89400.0,16.4639,16.4639,16.4131,16.4421,89400.0
2012-03-29 11:40:00,22.65,22.68,22.65,22.67,24800.0,16.4421,16.4639,16.4421,16.4566,24800.0
2012-03-29 11:45:00,22.68,22.68,22.66,22.67,22200.0,16.4639,16.4639,16.4494,16.4566,22200.0
2012-03-29 11:50:00,22.67,22.67,22.63,22.64,33600.0,16.4566,16.4566,16.4276,16.4348,33600.0
2012-03-29 11:55:00,22.65,22.68,22.65,22.68,45800.0,16.4421,16.4639,16.4421,16.4639,45800.0
2012-03-29 12:00:00,22.68,22.69,22.65,22.67,63600.0,16.4639,16.4711,16.4421,16.4566,63600.0
2012-03-29 12:05:00,22.67,22.71,22.67,22.7,101400.0,16.4566,16.4857,16.4566,16.4784,101400.0
2012-03-29 12:10:00,22.7,22.71,22.67,22.68,80000.0,16.4784,16.4857,16.4566,16.4639,80000.0
2012-03-29 12:15:00,22.68,22.68,22.67,22.68,61400.0,16.4639,16.4639,16.4566,16.4639,61400.0
2012-03-29 12:20:00,22.68,22.68,22.64,22.65,30000.0,16.4639,16.4639,16.4348,16.4421,30000.0
2012-03-29 12:25:00,22.65,22.66,22.63,22.64,19400.0,16.4421,16.4494,16.4276,16.4348,19400.0
2012-03-29 12:30:00,22.64,22.65,22.61,22.64,31400.0,16.4348,16.4421,16.4131,16.4348,31400.0
2012-03-29 12:35:00,22.64,22.67,22.63,22.66,43000.0,16.4348,16.4566,16.4276,16.4494,43000.0
2012-03-29 12:40:00,22.65,22.65,22.63,22.65,14200.0,16.4421,16.4421,16.4276,16.4421,14200.0
2012-03-29 12:45:00,22.65,22.66,22.63,22.66,35000.0,16.4421,16.4494,16.4276,16.4494,35000.0
2012-03-29 12:50:00,22.66,22.7,22.66,22.7,22000.0,16.4494,16.4784,16.4494,16.4784,22000.0
2012-03-29 12:55:00,22.7,22.72,22.68,22.71,19200.0,16.4784,16.4929,16.4639,16.4857,19200.0
2012-03-29 13:00:00,22.7,22.71,22.68,22.71,45800.0,16.4784,16.4857,16.4639,16.4857,45800.0
2012-03-29 13:05:00,22.71,22.73,22.7,22.72,52800.0,16.4857,16.5002,16.4784,16.4929,52800.0
2012-03-29 13:10:00,22.72,22.75,22.71,22.75,174400.0,16.4929,16.5147,16.4857,16.5147,174400.0
2012-03-29 13:15:00,22.75,22.78,22.74,22.74,71600.0,16.5147,16.5365,16.5074,16.5074,71600.0
2012-03-29 13:20:00,22.75,22.75,22.73,22.75,40200.0,16.5147,16.5147,16.5002,16.5147,40200.0
2012-03-29 13:25:00,22.74,22.75,22.73,22.75,30000.0,16.5074,16.5147,16.5002,16.5147,30000.0
2012-03-29 13:30:00,22.75,22.77,22.75,22.76,105200.0,16.5147,16.5292,16.5147,16.522,105200.0
2012-03-29 13:35:00,22.75,22.78,22.75,22.78,22400.0,16.5147,16.5365,16.5147,16.5365,22400.0
2012-03-29 13:40:00,22.78,22.78,22.75,22.75,20000.0,16.5365,16.5365,16.5147,16.5147,20000.0
2012-03-29 13:45:00,22.75,22.78,22.75,22.75,28000.0,16.5147,16.5365,16.5147,16.5147,28000.0
2012-03-29 13:50:00,22.75,22.77,22.74,22.77,44400.0,16.5147,16.5292,16.5074,16.5292,44400.0
2012-03-29 13:55:00,22.77,22.78,22.75,22.76,55000.0,16.5292,16.5365,16.5147,16.522,55000.0
2012-03-29 14:00:00,22.75,22.79,22.75,22.76,61000.0,16.5147,16.5437,16.5147,16.522,61000.0
2012-03-29 14:05:00,22.75,22.76,22.74,22.75,39400.0,16.5147,16.522,16.5074,16.5147,39400.0
2012-03-29 14:10:00,22.75,22.78,22.74,22.77,43200.0,16.5147,16.5365,16.5074,16.5292,43200.0
2012-03-29 14:15:00,22.76,22.8,22.75,22.8,49400.0,16.522,16.551,16.5147,16.551,49400.0
2012-03-29 14:20:00,22.8,22.82,22.78,22.79,52600.0,16.551,16.5655,16.5365,16.5437,52600.0
2012-03-29 14:25:00,22.78,22.8,22.78,22.79,18800.0,16.5365,16.551,16.5365,16.5437,18800.0
2012-03-29 14:30:00,22.79,22.8,22.76,22.77,28000.0,16.5437,16.551,16.522,16.5292,28000.0
2012-03-29 14:35:00,22.78,22.8,22.77,22.8,33600.0,16.5365,16.551,16.5292,16.551,33600.0
2012-03-29 14:40:00,22.79,22.81,22.77,22.79,54800.0,16.5437,16.5583,16.5292,16.5437,54800.0
2012-03-29 14:45:00,22.79,22.81,22.79,22.8,33600.0,16.5437,16.5583,16.5437,16.551,33600.0
2012-03-29 14:50:00,22.8,22.81,22.79,22.8,49000.0,16.551,16.5583,16.5437,16.551,49000.0
2012-03-29 14:55:00,22.8,22.81,22.78,22.78,50800.0,16.551,16.5583,16.5365,16.5365,50800.0
2012-03-29 15:00:00,22.78,22.79,22.77,22.77,39600.0,16.5365,16.5437,16.5292,16.5292,39600.0
2012-03-29 15:05:00,22.77,22.79,22.76,22.78,44000.0,16.5292,16.5437,16.522,16.5365,44000.0
2012-03-29 15:10:00,22.79,22.86,22.79,22.83,84400.0,16.5437,16.5946,16.5437,16.5728,84400.0
2012-03-29 15:15:00,22.83,22.84,22.81,22.83,59200.0,16.5728,16.58,16.5583,16.5728,59200.0
2012-03-29 15:20:00,22.83,22.84,22.8,22.82,129800.0,16.5728,16.58,16.551,16.5655,129800.0
2012-03-29 15:25:00,22.82,22.82,22.78,22.79,48000.0,16.5655,16.5655,16.5365,16.5437,48000.0
2012-03-29 15:30:00,22.8,22.84,22.8,22.84,141200.0,16.551,16.58,16.551,16.58,141200.0
2012-03-29 15:35:00,22.84,22.88,22.84,22.86,134400.0,16.58,16.6091,16.58,16.5946,134400.0
2012-03-29 15:40:00,22.86,22.86,22.81,22.82,164200.0,16.5946,16.5946,16.5583,16.5655,164200.0
2012-03-29 15:45:00,22.83,22.87,22.82,22.86,142200.0,16.5728,16.6018,16.5655,16.5946,142200.0
2012-03-29 15:50:00,22.86,22.92,22.85,22.92,159400.0,16.5946,16.6381,16.5873,16.6381,159400.0
2012-03-29 15:55:00,22.92,22.93,22.89,22.9,287600.0,16.6381,16.6454,16.6163,16.6236,287600.0
2012-03-30 09:30:00,23.04,23.14,22.97,23.0,84800.0,16.7252,16.7978,16.6744,16.6962,84800.0
2012-03-30 09:35:00,23.0,23.0,22.94,22.96,22000.0,16.6962,16.6962,16.6526,16.6671,22000.0
2012-03-30 09:40:00,22.96,23.01,22.91,22.91,27800.0,16.6671,16.7034,16.6308,16.6308,27800.0
2012-03-30 09:45:00,22.91,22.92,22.88,22.89,29600.0,16.6308,16.6381,16.6091,16.6163,29600.0
2012-03-30 09:50:00,22.88,22.93,22.88,22.93,15600.0,16.6091,16.6454,16.6091,16.6454,15600.0
2012-03-30 09:55:00,22.95,22.97,22.9,22.9,13800.0,16.6599,16.6744,16.6236,16.6236,13800.0
2012-03-30 10:00:00,22.9,22.92,22.85,22.92,43000.0,16.6236,16.6381,16.5873,16.6381,43000.0
2012-03-30 10:05:00,22.93,22.95,22.9,22.91,15400.0,16.6454,16.6599,16.6236,16.6308,15400.0
2012-03-30 10:10:00,22.91,22.93,22.89,22.9,40600.0,16.6308,16.6454,16.6163,16.6236,40600.0
2012-03-30 10:15:00,22.9,22.9,22.85,22.86,30600.0,16.6236,16.6236,16.5873,16.5946,30600.0
2012-03-30 10:20:00,22.85,22.86,22.8,22.83,28400.0,16.5873,16.5946,16.551,16.5728,28400.0
2012-03-30 10:25:00,22.83,22.86,22.8,22.86,21600.0,16.5728,16.5946,16.551,16.5946,21600.0
2012-03-30 10:30:00,22.86,22.86,22.81,22.82,26600.0,16.5946,16.5946,16.5583,16.5655,26600.0
2012-03-30 10:35:00,22.82,22.83,22.77,22.78,40400.0,16.5655,16.5728,16.5292,16.5365,40400.0
2012-03-30 10:40:00,22.78,22.84,22.78,22.84,43400.0,16.5365,16.58,16.5365,16.58,43400.0
2012-03-30 10:45:00,22.84,22.88,22.83,22.87,61400.0,16.58,16.6091,16.5728,16.6018,61400.0
2012-03-30 10:50:00,22.86,22.86,22.81,22.82,19600.0,16.5946,16.5946,16.5583,16.5655,19600.0
2012-03-30 10:55:00,22.82,22.83,22.77,22.79,12800.0,16.5655,16.5728,16.5292,16.5437,12800.0
2012-03-30 11:00:00,22.79,22.83,22.78,22.83,20600.0,16.5437,16.5728,16.5365,16.5728,20600.0
2012-03-30 11:05:00,22.82,22.85,22.82,22.84,27400.0,16.5655,16.5873,16.5655,16.58,27400.0
2012-03-30 11:10:00,22.84,22.94,22.84,22.93,57200.0,16.58,16.6526,16.58,16.6454,57200.0
2012-03-30 11:15:00,22.93,23.0,22.92,22.98,52200.0,16.6454,16.6962,16.6381,16.6817,52200.0
2012-03-30 11:20:00,22.98,22.98,22.95,22.96,28200.0,16.6817,16.6817,16.6599,16.6671,28200.0
2012-03-30 11:25:00,22.97,22.99,22.96,22.96,18400.0,16.6744,16.6889,16.6671,16.6671,18400.0
2012-03-30 11:30:00,22.97,22.97,22.93,22.94,34400.0,16.6744,16.6744,16.6454,16.6526,34400.0
2012-03-30 11:35:00,22.93,22.95,22.93,22.93,15600.0,16.6454,16.6599,16.6454,16.6454,15600.0
2012-03-30 11:40:00,22.93,22.94,22.91,22.93,21000.0,16.6454,16.6526,16.6308,16.6454,21000.0
2012-03-30 11:45:00,22.92,22.95,22.92,22.95,49200.0,16.6381,16.6599,16.6381,16.6599,49200.0
2012-03-30 11:50:00,22.94,22.96,22.91,22.93,52800.0,16.6526,16.6671,16.6308,16.6454,52800.0
2012-03-30 11:55:00,22.93,22.95,22.92,22.93,24800.0,16.6454,16.6599,16.6381,16.6454,24800.0
2012-03-30 12:00:00,22.93,22.93,22.9,22.9,18000.0,16.6454,16.6454,16.6236,16.6236,18000.0
2012-03-30 12:05:00,22.9,22.92,22.9,22.92,16400.0,16.6236,16.6381,16.6236,16.6381,16400.0
2012-03-30 12:10:00,22.91,22.91,22.89,22.9,66600.0,16.6308,16.6308,16.6163,16.6236,66600.0
2012-03-30 12:15:00,22.91,22.91,22.89,22.89,19000.0,16.6308,16.6308,16.6163,16.6163,19000.0
2012-03-30 12:20:00,22.88,22.92,22.87,22.91,26000.0,16.6091,16.6381,16.6018,16.6308,26000.0
2012-03-30 12:25:00,22.91,22.91,22.87,22.89,47800.0,16.6308,16.6308,16.6018,16.6163,47800.0
2012-03-30 12:30:00,22.89,22.89,22.87,22.89,15400.0,16.6163,16.6163,16.6018,16.6163,15400.0
2012-03-30 12:35:00,22.88,22.9,22.88,22.89,66000.0,16.6091,16.6236,16.6091,16.6163,66000.0
2012-03-30 12:40:00,22.9,22.93,22.9,22.92,50800.0,16.6236,16.6454,16.6236,16.6381,50800.0
2012-03-30 12:45:00,22.92,22.93,22.9,22.92,54600.0,16.6381,16.6454,16.6236,16.6381,54600.0
2012-03-30 12:50:00,22.92,22.95,22.91,22.95,30400.0,16.6381,16.6599,16.6308,16.6599,30400.0
2012-03-30 12:55:00,22.95,22.95,22.91,22.91,17000.0,16.6599,16.6599,16.6308,16.6308,17000.0
2012-03-30 13:00:00,22.92,22.92,22.91,22.92,9200.0,16.6381,16.6381,16.6308,16.6381,9200.0
2012-03-30 13:05:00,22.92,22.93,22.91,22.92,14200.0,16.6381,16.6454,16.6308,16.6381,14200.0
2012-03-30 13:10:00,22.92,22.93,22.92,22.93,23200.0,16.6381,16.6454,16.6381,16.6454,23200.0
2012-03-30 13:15:00,22.94,22.98,22.93,22.97,29800.0,16.6526,16.6817,16.6454,16.6744,29800.0
2012-03-30 13:20:00,22.97,22.99,22.97,22.98,9800.0,16.6744,16.6889,16.6744,16.6817,9800.0
2012-03-30 13:25:00,22.98,22.99,22.97,22.98,16400.0,16.6817,16.6889,16.6744,16.6817,16400.0
2012-03-30 13:30:00,22.98,22.99,22.98,22.99,10600.0,16.6817,16.6889,16.6817,16.6889,10600.0
2012-03-30 13:35:00,22.99,22.99,22.98,22.98,11800.0,16.6889,16.6889,16.6817,16.6817,11800.0
2012-03-30 13:40:00,22.98,22.98,22.96,22.98,18000.0,16.6817,16.6817,16.6671,16.6817,18000.0
2012-03-30 13:45:00,22.98,22.99,22.97,22.99,11800.0,16.6817,16.6889,16.6744,16.6889,11800.0
2012-03-30 13:50:00,22.99,23.0,22.99,23.0,21400.0,16.6889,16.6962,16.6889,16.6962,21400.0
2012-03-30 13:55:00,23.0,23.0,22.99,23.0,17200.0,16.6962,16.6962,16.6889,16.6962,17200.0
2012-03-30 14:00:00,23.0,23.01,22.99,23.0,39600.0,16.6962,16.7034,16.6889,16.6962,39600.0
2012-03-30 14:05:00,23.0,23.01,22.99,23.0,20800.0,16.6962,16.7034,16.6889,16.6962,20800.0
2012-03-30 14:10:00,23.0,23.02,23.0,23.02,9200.0,16.6962,16.7107,16.6962,16.7107,9200.0
2012-03-30 14:15:00,23.02,23.02,23.0,23.0,16400.0,16.7107,16.7107,16.6962,16.6962,16400.0
2012-03-30 14:20:00,23.0,23.01,23.0,23.0,27400.0,16.6962,16.7034,16.6962,16.6962,27400.0
2012-03-30 14:25:00,23.0,23.0,22.98,22.98,17600.0,16.6962,16.6962,16.6817,16.6817,17600.0
2012-03-30 14:30:00,22.98,22.99,22.97,22.99,24200.0,16.6817,16.6889,16.6744,16.6889,24200.0
2012-03-30 14:35:00,22.98,22.99,22.97,22.99,17200.0,16.6817,16.6889,16.6744,16.6889,17200.0
2012-03-30 14:40:00,22.99,23.03,22.99,23.03,39800.0,16.6889,16.718,16.6889,16.718,39800.0
2012-03-30 14:45:00,23.03,23.05,23.03,23.04,19000.0,16.718,16.7325,16.718,16.7252,19000.0
2012-03-30 14:50:00,23.03,23.04,23.02,23.02,18400.0,16.718,16.7252,16.7107,16.7107,18400.0
2012-03-30 14:55:00,23.02,23.02,22.97,22.97,26200.0,16.7107,16.7107,16.6744,16.6744,26200.0
2012-03-30 15:00:00,22.97,22.99,22.97,22.98,56000.0,16.6744,16.6889,16.6744,16.6817,56000.0
2012-03-30 15:05:00,22.98,22.98,22.97,22.98,48800.0,16.6817,16.6817,16.6744,16.6817,48800.0
2012-03-30 15:10:00,22.98,22.98,22.96,22.96,51200.0,16.6817,16.6817,16.6671,16.6671,51200.0
2012-03-30 15:15:00,22.96,22.99,22.96,22.98,46200.0,16.6671,16.6889,16.6671,16.6817,46200.0
2012-03-30 15:20:00,22.98,22.99,22.98,22.98,27000.0,16.6817,16.6889,16.6817,16.6817,27000.0
2012-03-30 15:25:00,22.98,22.99,22.97,22.97,39600.0,16.6817,16.6889,16.6744,16.6744,39600.0
2012-03-30 15:30:00,22.97,23.0,22.97,22.99,51800.0,16.6744,16.6962,16.6744,16.6889,51800.0
2012-03-30 15:35:00,22.99,23.0,22.97,22.97,35000.0,16.6889,16.6962,16.6744,16.6744,35000.0
2012-03-30 15:40:00,22.97,23.0,22.96,22.98,69600.0,16.6744,16.6962,16.6671,16.6817,69600.0
2012-03-30 15:45:00,22.98,23.0,22.92,22.93,114000.0,16.6817,16.6962,16.6381,16.6454,114000.0
2012-03-30 15:50:00,22.93,22.99,22.93,22.96,215400.0,16.6454,16.6889,16.6454,16.6671,215400.0
2012-03-30 15:55:00,22.96,23.0,22.96,22.99,506600.0,16.6671,16.6962,16.6671,16.6889,506600.0
2012-04-02 09:30:00,22.95,23.0,22.88,22.91,141800.0,16.6599,16.6962,16.6091,16.6308,141800.0
2012-04-02 09:35:00,22.91,22.95,22.88,22.93,40800.0,16.6308,16.6599,16.6091,16.6454,40800.0
2012-04-02 09:40:00,22.93,22.98,22.92,22.96,36200.0,16.6454,16.6817,16.6381,16.6671,36200.0
2012-04-02 09:45:00,22.96,22.97,22.91,22.91,35800.0,16.6671,16.6744,16.6308,16.6308,35800.0
2012-04-02 09:50:00,22.91,22.95,22.9,22.95,30400.0,16.6308,16.6599,16.6236,16.6599,30400.0
2012-04-02 09:55:00,22.95,22.96,22.93,22.95,32800.0,16.6599,16.6671,16.6454,16.6599,32800.0
2012-04-02 10:00:00,22.96,23.0,22.95,22.99,85200.0,16.6671,16.6962,16.6599,16.6889,85200.0
2012-04-02 10:05:00,22.99,23.0,22.94,22.95,130000.0,16.6889,16.6962,16.6526,16.6599,130000.0
2012-04-02 10:10:00,22.95,23.02,22.95,23.02,100200.0,16.6599,16.7107,16.6599,16.7107,100200.0
2012-04-02 10:15:00,23.02,23.08,23.02,23.07,77200.0,16.7107,16.7543,16.7107,16.747,77200.0
2012-04-02 10:20:00,23.07,23.08,23.0,23.0,89400.0,16.747,16.7543,16.6962,16.6962,89400.0
2012-04-02 10:25:00,23.0,23.0,22.97,22.97,37400.0,16.6962,16.6962,16.6744,16.6744,37400.0
2012-04-02 10:30:00,22.97,23.0,22.97,23.0,51200.0,16.6744,16.6962,16.6744,16.6962,51200.0
2012-04-02 10:35:00,23.0,23.02,22.99,23.0,55200.0,16.6962,16.7107,16.6889,16.6962,55200.0
2012-04-02 10:40:00,23.0,23.01,23.0,23.0,45200.0,16.6962,16.7034,16.6962,16.6962,45200.0
2012-04-02 10:45:00,23.0,23.01,22.99,23.0,98000.0,16.6962,16.7034,16.6889,16.6962,98000.0
2012-04-02 10:50:00,23.0,23.01,22.97,22.99,57600.0,16.6962,16.7034,16.6744,16.6889,57600.0
2012-04-02 10:55:00,22.99,23.01,22.98,23.0,40800.0,16.6889,16.7034,16.6817,16.6962,40800.0
2012-04-02 11:00:00,23.0,23.01,22.96,22.98,99600.0,16.6962,16.7034,16.6671,16.6817,99600.0
2012-04-02 11:05:00,22.98,23.03,22.98,23.02,61600.0,16.6817,16.718,16.6817,16.7107,61600.0
2012-04-02 11:10:00,23.03,23.05,23.02,23.04,72200.0,16.718,16.7325,16.7107,16.7252,72200.0
2012-04-02 11:15:00,23.04,23.05,23.0,23.01,68200.0,16.7252,16.7325,16.6962,16.7034,68200.0
2012-04-02 11:20:00,23.02,23.06,23.0,23.05,72800.0,16.7107,16.7397,16.6962,16.7325,72800.0
2012-04-02 11:25:00,23.06,23.11,23.05,23.1,42800.0,16.7397,16.776,16.7325,16.7688,42800.0
2012-04-02 11:30:00,23.11,23.16,23.11,23.16,29000.0,16.776,16.8123,16.776,16.8123,29000.0
2012-04-02 11:35:00,23.16,23.17,23.15,23.17,27400.0,16.8123,16.8196,16.8051,16.8196,27400.0
2012-04-02 11:40:00,23.17,23.2,23.17,23.18,30400.0,16.8196,16.8414,16.8196,16.8268,30400.0
2012-04-02 11:45:00,23.19,23.23,23.19,23.22,60800.0,16.8341,16.8631,16.8341,16.8559,60800.0
2012-04-02 11:50:00,23.23,23.27,23.23,23.24,61400.0,16.8631,16.8922,16.8631,16.8704,61400.0
2012-04-02 11:55:00,23.23,23.26,23.23,23.26,41200.0,16.8631,16.8849,16.8631,16.8849,41200.0
2012-04-02 12:00:00,23.25,23.28,23.25,23.27,35600.0,16.8777,16.8994,16.8777,16.8922,35600.0
2012-04-02 12:05:00,23.27,23.29,23.25,23.25,70000.0,16.8922,16.9067,16.8777,16.8777,70000.0
2012-04-02 12:10:00,23.25,23.26,23.23,23.24,47200.0,16.8777,16.8849,16.8631,16.8704,47200.0
2012-04-02 12:15:00,23.23,23.24,23.22,23.23,39600.0,16.8631,16.8704,16.8559,16.8631,39600.0
2012-04-02 12:20:00,23.23,23.26,23.22,23.25,105400.0,16.8631,16.8849,16.8559,16.8777,105400.0
2012-04-02 12:25:00,23.25,23.25,23.25,23.25,22400.0,16.8777,16.8777,16.8777,16.8777,22400.0
2012-04-02 12:30:00,23.25,23.27,23.25,23.27,28200.0,16.8777,16.8922,16.8777,16.8922,28200.0
2012-04-02 12:35:00,23.26,23.27,23.25,23.27,48000.0,16.8849,16.8922,16.8777,16.8922,48000.0
2012-04-02 12:40:00,23.27,23.29,23.27,23.28,27400.0,16.8922,16.9067,16.8922,16.8994,27400.0
2012-04-02 12:45:00,23.28,23.29,23.25,23.25,39600.0,16.8994,16.9067,16.8777,16.8777,39600.0
2012-04-02 12:50:00,23.25,23.28,23.25,23.25,37800.0,16.8777,16.8994,16.8777,16.8777,37800.0
2012-04-02 12:55:00,23.25,23.27,23.25,23.27,24400.0,16.8777,16.8922,16.8777,16.8922,24400.0
2012-04-02 13:00:00,23.27,23.27,23.25,23.26,30400.0,16.8922,16.8922,16.8777,16.8849,30400.0
2012-04-02 13:05:00,23.27,23.28,23.27,23.27,26800.0,16.8922,16.8994,16.8922,16.8922,26800.0
2012-04-02 13:10:00,23.27,23.29,23.27,23.28,77400.0,16.8922,16.9067,16.8922,16.8994,77400.0
2012-04-02 13:15:00,23.27,23.28,23.26,23.28,25000.0,16.8922,16.8994,16.8849,16.8994,25000.0
2012-04-02 13:20:00,23.28,23.28,23.26,23.27,70000.0,16.8994,16.8994,16.8849,16.8922,70000.0
2012-04-02 13:25:00,23.27,23.28,23.25,23.26,24600.0,16.8922,16.8994,16.8777,16.8849,24600.0
2012-04-02 13:30:00,23.26,23.28,23.25,23.25,50200.0,16.8849,16.8994,16.8777,16.8777,50200.0
2012-04-02 13:35:00,23.26,23.26,23.24,23.25,38000.0,16.8849,16.8849,16.8704,16.8777,38000.0
2012-04-02 13:40:00,23.25,23.25,23.22,23.22,38200.0,16.8777,16.8777,16.8559,16.8559,38200.0
2012-04-02 13:45:00,23.23,23.24,23.22,23.22,46800.0,16.8631,16.8704,16.8559,16.8559,46800.0
2012-04-02 13:50:00,23.23,23.24,23.21,23.21,56800.0,16.8631,16.8704,16.8486,16.8486,56800.0
2012-04-02 13:55:00,23.21,23.22,23.21,23.21,66800.0,16.8486,16.8559,16.8486,16.8486,66800.0
2012-04-02 14:00:00,23.21,23.22,23.2,23.21,26200.0,16.8486,16.8559,16.8414,16.8486,26200.0
2012-04-02 14:05:00,23.21,23.22,23.2,23.2,45000.0,16.8486,16.8559,16.8414,16.8414,45000.0
2012-04-02 14:10:00,23.2,23.21,23.2,23.2,39800.0,16.8414,16.8486,16.8414,16.8414,39800.0
2012-04-02 14:15:00,23.2,23.2,23.19,23.2,33800.0,16.8414,16.8414,16.8341,16.8414,33800.0
2012-04-02 14:20:00,23.2,23.2,23.18,23.2,25200.0,16.8414,16.8414,16.8268,16.8414,25200.0
2012-04-02 14:25:00,23.2,23.2,23.19,23.2,16600.0,16.8414,16.8414,16.8341,16.8414,16600.0
2012-04-02 14:30:00,23.2,23.21,23.19,23.2,48600.0,16.8414,16.8486,16.8341,16.8414,48600.0
2012-04-02 14:35:00,23.2,23.21,23.18,23.2,62800.0,16.8414,16.8486,16.8268,16.8414,62800.0
2012-04-02 14:40:00,23.2,23.21,23.18,23.19,119200.0,16.8414,16.8486,16.8268,16.8341,119200.0
2012-04-02 14:45:00,23.18,23.21,23.18,23.21,86000.0,16.8268,16.8486,16.8268,16.8486,86000.0
2012-04-02 14:50:00,23.21,23.22,23.2,23.21,85400.0,16.8486,16.8559,16.8414,16.8486,85400.0
2012-04-02 14:55:00,23.21,23.23,23.2,23.22,66000.0,16.8486,16.8631,16.8414,16.8559,66000.0
2012-04-02 15:00:00,23.22,23.24,23.21,23.24,83800.0,16.8559,16.8704,16.8486,16.8704,83800.0
2012-04-02 15:05:00,23.23,23.25,23.23,23.25,91800.0,16.8631,16.8777,16.8631,16.8777,91800.0
2012-04-02 15:10:00,23.25,23.25,23.23,23.24,47200.0,16.8777,16.8777,16.8631,16.8704,47200.0
2012-04-02 15:15:00,23.24,23.25,23.23,23.24,46800.0,16.8704,16.8777,16.8631,16.8704,46800.0
2012-04-02 15:20:00,23.24,23.25,23.23,23.24,68400.0,16.8704,16.8777,16.8631,16.8704,68400.0
2012-04-02 15:25:00,23.23,23.24,23.21,23.23,71200.0,16.8631,16.8704,16.8486,16.8631,71200.0
2012-04-02 15:30:00,23.23,23.24,23.21,23.23,60400.0,16.8631,16.8704,16.8486,16.8631,60400.0
2012-04-02 15:35:00,23.22,23.22,23.18,23.18,84400.0,16.8559,16.8559,16.8268,16.8268,84400.0
2012-04-02 15:40:00,23.18,23.2,23.18,23.2,96600.0,16.8268,16.8414,16.8268,16.8414,96600.0
2012-04-02 15:45:00,23.2,23.22,23.16,23.16,220200.0,16.8414,16.8559,16.8123,16.8123,220200.0
2012-04-02 15:50:00,23.16,23.2,23.16,23.18,132400.0,16.8123,16.8414,16.8123,16.8268,132400.0
2012-04-02 15:55:00,23.18,23.22,23.17,23.2,555800.0,16.8268,16.8559,16.8196,16.8414,555800.0
2012-04-03 09:30:00,23.1,23.24,23.1,23.17,91600.0,16.7688,16.8704,16.7688,16.8196,91600.0
2012-04-03 09:35:00,23.18,23.21,23.12,23.16,22200.0,16.8268,16.8486,16.7833,16.8123,22200.0
2012-04-03 09:40:00,23.14,23.16,23.08,23.08,31000.0,16.7978,16.8123,16.7543,16.7543,31000.0
2012-04-03 09:45:00,23.08,23.1,23.02,23.06,36600.0,16.7543,16.7688,16.7107,16.7397,36600.0
2012-04-03 09:50:00,23.06,23.07,23.03,23.05,23200.0,16.7397,16.747,16.718,16.7325,23200.0
2012-04-03 09:55:00,23.06,23.09,23.05,23.08,29800.0,16.7397,16.7615,16.7325,16.7543,29800.0
2012-04-03 10:00:00,23.09,23.1,23.03,23.09,55200.0,16.7615,16.7688,16.718,16.7615,55200.0
2012-04-03 10:05:00,23.09,23.1,23.07,23.08,35800.0,16.7615,16.7688,16.747,16.7543,35800.0
2012-04-03 10:10:00,23.08,23.09,23.03,23.04,296400.0,16.7543,16.7615,16.718,16.7252,296400.0
2012-04-03 10:15:00,23.04,23.04,22.97,22.99,85400.0,16.7252,16.7252,16.6744,16.6889,85400.0
2012-04-03 10:20:00,22.98,23.02,22.95,23.02,48000.0,16.6817,16.7107,16.6599,16.7107,48000.0
2012-04-03 10:25:00,23.01,23.03,22.99,23.03,54800.0,16.7034,16.718,16.6889,16.718,54800.0
2012-04-03 10:30:00,23.04,23.05,23.02,23.02,84200.0,16.7252,16.7325,16.7107,16.7107,84200.0
2012-04-03 10:35:00,23.03,23.07,23.03,23.06,113200.0,16.718,16.747,16.718,16.7397,113200.0
2012-04-03 10:40:00,23.05,23.07,23.04,23.05,43800.0,16.7325,16.747,16.7252,16.7325,43800.0
2012-04-03 10:45:00,23.06,23.06,23.0,23.02,36600.0,16.7397,16.7397,16.6962,16.7107,36600.0
2012-04-03 10:50:00,23.0,23.03,23.0,23.02,35200.0,16.6962,16.718,16.6962,16.7107,35200.0
2012-04-03 10:55:00,23.02,23.02,22.97,22.97,37000.0,16.7107,16.7107,16.6744,16.6744,37000.0
2012-04-03 11:00:00,22.97,22.98,22.95,22.97,28600.0,16.6744,16.6817,16.6599,16.6744,28600.0
2012-04-03 11:05:00,22.98,22.98,22.94,22.94,73800.0,16.6817,16.6817,16.6526,16.6526,73800.0
2012-04-03 11:10:00,22.93,22.96,22.93,22.93,43200.0,16.6454,16.6671,16.6454,16.6454,43200.0
2012-04-03 11:15:00,22.93,22.93,22.88,22.9,60400.0,16.6454,16.6454,16.6091,16.6236,60400.0
2012-04-03 11:20:00,22.9,22.92,22.88,22.92,38200.0,16.6236,16.6381,16.6091,16.6381,38200.0
2012-04-03 11:25:00,22.93,22.93,22.88,22.89,54200.0,16.6454,16.6454,16.6091,16.6163,54200.0
2012-04-03 11:30:00,22.88,22.89,22.86,22.88,51400.0,16.6091,16.6163,16.5946,16.6091,51400.0
2012-04-03 11:35:00,22.88,22.89,22.81,22.82,52000.0,16.6091,16.6163,16.5583,16.5655,52000.0
2012-04-03 11:40:00,22.83,22.85,22.82,22.83,25800.0,16.5728,16.5873,16.5655,16.5728,25800.0
2012-04-03 11:45:00,22.82,22.83,22.81,22.82,18600.0,16.5655,16.5728,16.5583,16.5655,18600.0
2012-04-03 11:50:00,22.82,22.83,22.81,22.81,17800.0,16.5655,16.5728,16.5583,16.5583,17800.0
2012-04-03 11:55:00,22.81,22.83,22.81,22.81,18600.0,16.5583,16.5728,16.5583,16.5583,18600.0
2012-04-03 12:00:00,22.81,22.81,22.78,22.79,58400.0,16.5583,16.5583,16.5365,16.5437,58400.0
2012-04-03 12:05:00,22.79,22.79,22.75,22.75,43400.0,16.5437,16.5437,16.5147,16.5147,43400.0
2012-04-03 12:10:00,22.75,22.75,22.71,22.74,200000.0,16.5147,16.5147,16.4857,16.5074,200000.0
2012-04-03 12:15:00,22.74,22.74,22.71,22.72,79400.0,16.5074,16.5074,16.4857,16.4929,79400.0
2012-04-03 12:20:00,22.72,22.72,22.7,22.72,87400.0,16.4929,16.4929,16.4784,16.4929,87400.0
2012-04-03 12:25:00,22.72,22.74,22.71,22.74,79800.0,16.4929,16.5074,16.4857,16.5074,79800.0
2012-04-03 12:30:00,22.74,22.75,22.72,22.72,31800.0,16.5074,16.5147,16.4929,16.4929,31800.0
2012-04-03 12:35:00,22.72,22.73,22.71,22.72,25200.0,16.4929,16.5002,16.4857,16.4929,25200.0
2012-04-03 12:40:00,22.71,22.78,22.71,22.78,44600.0,16.4857,16.5365,16.4857,16.5365,44600.0
2012-04-03 12:45:00,22.78,22.82,22.78,22.81,52600.0,16.5365,16.5655,16.5365,16.5583,52600.0
2012-04-03 12:50:00,22.81,22.81,22.77,22.78,60400.0,16.5583,16.5583,16.5292,16.5365,60400.0
2012-04-03 12:55:00,22.79,22.79,22.78,22.78,30000.0,16.5437,16.5437,16.5365,16.5365,30000.0
2012-04-03 13:00:00,22.78,22.79,22.77,22.79,73600.0,16.5365,16.5437,16.5292,16.5437,73600.0
2012-04-03 13:05:00,22.79,22.81,22.78,22.8,36200.0,16.5437,16.5583,16.5365,16.551,36200.0
2012-04-03 13:10:00,22.81,22.81,22.8,22.8,21400.0,16.5583,16.5583,16.551,16.551,21400.0
2012-04-03 13:15:00,22.8,22.81,22.8,22.81,11600.0,16.551,16.5583,16.551,16.5583,11600.0
2012-04-03 13:20:00,22.81,22.82,22.78,22.79,53400.0,16.5583,16.5655,16.5365,16.5437,53400.0
2012-04-03 13:25:00,22.79,22.79,22.78,22.79,24600.0,16.5437,16.5437,16.5365,16.5437,24600.0
2012-04-03 13:30:00,22.79,22.79,22.75,22.77,56800.0,16.5437,16.5437,16.5147,16.5292,56800.0
2012-04-03 13:35:00,22.76,22.79,22.75,22.79,55800.0,16.522,16.5437,16.5147,16.5437,55800.0
2012-04-03 13:40:00,22.78,22.78,22.76,22.78,19000.0,16.5365,16.5365,16.522,16.5365,19000.0
2012-04-03 13:45:00,22.78,22.79,22.77,22.79,19600.0,16.5365,16.5437,16.5292,16.5437,19600.0
2012-04-03 13:50:00,22.79,22.83,22.79,22.83,12800.0,16.5437,16.5728,16.5437,16.5728,12800.0
2012-04-03 13:55:00,22.83,22.86,22.83,22.84,13400.0,16.5728,16.5946,16.5728,16.58,13400.0
2012-04-03 14:00:00,22.85,22.85,22.7,22.7,143800.0,16.5873,16.5873,16.4784,16.4784,143800.0
2012-04-03 14:05:00,22.69,22.75,22.68,22.69,98000.0,16.4711,16.5147,16.4639,16.4711,98000.0
2012-04-03 14:10:00,22.7,22.74,22.63,22.72,120400.0,16.4784,16.5074,16.4276,16.4929,120400.0
2012-04-03 14:15:00,22.71,22.76,22.68,22.76,73800.0,16.4857,16.522,16.4639,16.522,73800.0
2012-04-03 14:20:00,22.77,22.77,22.72,22.75,34400.0,16.5292,16.5292,16.4929,16.5147,34400.0
2012-04-03 14:25:00,22.75,22.78,22.72,22.73,41200.0,16.5147,16.5365,16.4929,16.5002,41200.0
2012-04-03 14:30:00,22.72,22.75,22.69,22.75,44800.0,16.4929,16.5147,16.4711,16.5147,44800.0
2012-04-03 14:35:00,22.75,22.75,22.68,22.69,61600.0,16.5147,16.5147,16.4639,16.4711,61600.0
2012-04-03 14:40:00,22.68,22.74,22.68,22.74,84600.0,16.4639,16.5074,16.4639,16.5074,84600.0
2012-04-03 14:45:00,22.74,22.75,22.7,22.75,30400.0,16.5074,16.5147,16.4784,16.5147,30400.0
2012-04-03 14:50:00,22.74,22.79,22.74,22.78,61200.0,16.5074,16.5437,16.5074,16.5365,61200.0
2012-04-03 14:55:00,22.79,22.81,22.77,22.8,47400.0,16.5437,16.5583,16.5292,16.551,47400.0
2012-04-03 15:00:00,22.81,22.86,22.79,22.86,45000.0,16.5583,16.5946,16.5437,16.5946,45000.0
2012-04-03 15:05:00,22.86,22.9,22.84,22.87,81000.0,16.5946,16.6236,16.58,16.6018,81000.0
2012-04-03 15:10:00,22.87,22.89,22.85,22.86,50200.0,16.6018,16.6163,16.5873,16.5946,50200.0
2012-04-03 15:15:00,22.86,22.89,22.84,22.86,61400.0,16.5946,16.6163,16.58,16.5946,61400.0
2012-04-03 15:20:00,22.86,22.88,22.83,22.87,99600.0,16.5946,16.6091,16.5728,16.6018,99600.0
2012-04-03 15:25:00,22.86,22.86,22.8,22.81,101200.0,16.5946,16.5946,16.551,16.5583,101200.0
2012-04-03 15:30:00,22.8,22.83,22.8,22.81,101400.0,16.551,16.5728,16.551,16.5583,101400.0
2012-04-03 15:35:00,22.81,22.84,22.8,22.8,121600.0,16.5583,16.58,16.551,16.551,121600.0
2012-04-03 15:40:00,22.8,22.83,22.79,22.83,197000.0,16.551,16.5728,16.5437,16.5728,197000.0
2012-04-03 15:45:00,22.83,22.9,22.83,22.9,222400.0,16.5728,16.6236,16.5728,16.6236,222400.0
2012-04-03 15:50:00,22.9,22.93,22.88,22.93,274600.0,16.6236,16.6454,16.6091,16.6454,274600.0
2012-04-03 15:55:00,22.93,22.93,22.91,22.92,437800.0,16.6454,16.6454,16.6308,16.6381,437800.0
2012-04-04 09:30:00,22.64,22.65,22.5,22.52,150600.0,16.4348,16.4421,16.3332,16.3477,150600.0
2012-04-04 09:35:00,22.53,22.58,22.52,22.53,126800.0,16.355,16.3913,16.3477,16.355,126800.0
2012-04-04 09:40:00,22.53,22.56,22.51,22.56,149000.0,16.355,16.3768,16.3405,16.3768,149000.0
2012-04-04 09:45:00,22.56,22.59,22.5,22.5,72600.0,16.3768,16.3986,16.3332,16.3332,72600.0
2012-04-04 09:50:00,22.5,22.51,22.45,22.46,206400.0,16.3332,16.3405,16.2969,16.3042,206400.0
2012-04-04 09:55:00,22.45,22.45,22.39,22.42,104000.0,16.2969,16.2969,16.2534,16.2751,104000.0
2012-04-04 10:00:00,22.41,22.45,22.38,22.38,165200.0,16.2679,16.2969,16.2461,16.2461,165200.0
2012-04-04 10:05:00,22.39,22.39,22.33,22.34,83600.0,16.2534,16.2534,16.2098,16.2171,83600.0
2012-04-04 10:10:00,22.34,22.4,22.31,22.38,99000.0,16.2171,16.2606,16.1953,16.2461,99000.0
2012-04-04 10:15:00,22.37,22.4,22.35,22.36,71600.0,16.2388,16.2606,16.2243,16.2316,71600.0
2012-04-04 10:20:00,22.36,22.43,22.36,22.42,50000.0,16.2316,16.2824,16.2316,16.2751,50000.0
2012-04-04 10:25:00,22.42,22.42,22.36,22.4,81400.0,16.2751,16.2751,16.2316,16.2606,81400.0
2012-04-04 10:30:00,22.41,22.41,22.36,22.39,71800.0,16.2679,16.2679,16.2316,16.2534,71800.0
2012-04-04 10:35:00,22.39,22.5,22.38,22.49,63600.0,16.2534,16.3332,16.2461,16.326,63600.0
2012-04-04 10:40:00,22.49,22.49,22.43,22.47,40200.0,16.326,16.326,16.2824,16.3114,40200.0
2012-04-04 10:45:00,22.48,22.49,22.45,22.49,37600.0,16.3187,16.326,16.2969,16.326,37600.0
2012-04-04 10:50:00,22.49,22.49,22.43,22.46,63600.0,16.326,16.326,16.2824,16.3042,63600.0
2012-04-04 10:55:00,22.47,22.47,22.43,22.45,37000.0,16.3114,16.3114,16.2824,16.2969,37000.0
2012-04-04 11:00:00,22.45,22.49,22.45,22.47,53800.0,16.2969,16.326,16.2969,16.3114,53800.0
2012-04-04 11:05:00,22.47,22.49,22.45,22.47,112600.0,16.3114,16.326,16.2969,16.3114,112600.0
2012-04-04 11:10:00,22.46,22.46,22.36,22.36,69600.0,16.3042,16.3042,16.2316,16.2316,69600.0
2012-04-04 11:15:00,22.36,22.38,22.34,22.35,69200.0,16.2316,16.2461,16.2171,16.2243,69200.0
2012-04-04 11:20:00,22.35,22.38,22.32,22.38,53600.0,16.2243,16.2461,16.2026,16.2461,53600.0
2012-04-04 11:25:00,22.39,22.4,22.33,22.34,36400.0,16.2534,16.2606,16.2098,16.2171,36400.0
2012-04-04 11:30:00,22.34,22.41,22.34,22.4,55600.0,16.2171,16.2679,16.2171,16.2606,55600.0
2012-04-04 11:35:00,22.4,22.47,22.4,22.46,33000.0,16.2606,16.3114,16.2606,16.3042,33000.0
2012-04-04 11:40:00,22.45,22.48,22.43,22.48,41000.0,16.2969,16.3187,16.2824,16.3187,41000.0
2012-04-04 11:45:00,22.48,22.5,22.46,22.48,45400.0,16.3187,16.3332,16.3042,16.3187,45400.0
2012-04-04 11:50:00,22.47,22.48,22.44,22.47,40000.0,16.3114,16.3187,16.2897,16.3114,40000.0
2012-04-04 11:55:00,22.47,22.49,22.46,22.48,41000.0,16.3114,16.326,16.3042,16.3187,41000.0
2012-04-04 12:00:00,22.48,22.5,22.47,22.47,96200.0,16.3187,16.3332,16.3114,16.3114,96200.0
2012-04-04 12:05:00,22.48,22.54,22.47,22.52,47000.0,16.3187,16.3623,16.3114,16.3477,47000.0
2012-04-04 12:10:00,22.52,22.55,22.5,22.55,64600.0,16.3477,16.3695,16.3332,16.3695,64600.0
2012-04-04 12:15:00,22.54,22.58,22.54,22.56,31000.0,16.3623,16.3913,16.3623,16.3768,31000.0
2012-04-04 12:20:00,22.56,22.56,22.54,22.55,31600.0,16.3768,16.3768,16.3623,16.3695,31600.0
2012-04-04 12:25:00,22.55,22.57,22.54,22.56,50800.0,16.3695,16.384,16.3623,16.3768,50800.0
2012-04-04 12:30:00,22.56,22.58,22.54,22.58,51000.0,16.3768,16.3913,16.3623,16.3913,51000.0
2012-04-04 12:35:00,22.58,22.59,22.56,22.58,35600.0,16.3913,16.3986,16.3768,16.3913,35600.0
2012-04-04 12:40:00,22.58,22.59,22.57,22.58,22400.0,16.3913,16.3986,16.384,16.3913,22400.0
2012-04-04 12:45:00,22.58,22.59,22.55,22.57,22400.0,16.3913,16.3986,16.3695,16.384,22400.0
2012-04-04 12:50:00,22.56,22.59,22.56,22.59,50200.0,16.3768,16.3986,16.3768,16.3986,50200.0
2012-04-04 12:55:00,22.59,22.6,22.58,22.6,26400.0,16.3986,16.4058,16.3913,16.4058,26400.0
2012-04-04 13:00:00,22.6,22.6,22.56,22.56,132600.0,16.4058,16.4058,16.3768,16.3768,132600.0
2012-04-04 13:05:00,22.56,22.58,22.53,22.54,68800.0,16.3768,16.3913,16.355,16.3623,68800.0
2012-04-04 13:10:00,22.54,22.54,22.51,22.52,54400.0,16.3623,16.3623,16.3405,16.3477,54400.0
2012-04-04 13:15:00,22.52,22.55,22.5,22.52,35800.0,16.3477,16.3695,16.3332,16.3477,35800.0
2012-04-04 13:20:00,22.52,22.53,22.5,22.52,24600.0,16.3477,16.355,16.3332,16.3477,24600.0
2012-04-04 13:25:00,22.51,22.52,22.47,22.48,26400.0,16.3405,16.3477,16.3114,16.3187,26400.0
2012-04-04 13:30:00,22.47,22.49,22.46,22.49,30400.0,16.3114,16.326,16.3042,16.326,30400.0
2012-04-04 13:35:00,22.49,22.5,22.48,22.5,34800.0,16.326,16.3332,16.3187,16.3332,34800.0
2012-04-04 13:40:00,22.5,22.53,22.5,22.52,39000.0,16.3332,16.355,16.3332,16.3477,39000.0
2012-04-04 13:45:00,22.52,22.54,22.51,22.53,52800.0,16.3477,16.3623,16.3405,16.355,52800.0
2012-04-04 13:50:00,22.53,22.56,22.53,22.56,37600.0,16.355,16.3768,16.355,16.3768,37600.0
2012-04-04 13:55:00,22.55,22.58,22.54,22.57,32400.0,16.3695,16.3913,16.3623,16.384,32400.0
2012-04-04 14:00:00,22.57,22.57,22.55,22.55,31200.0,16.384,16.384,16.3695,16.3695,31200.0
2012-04-04 14:05:00,22.55,22.57,22.55,22.55,47200.0,16.3695,16.384,16.3695,16.3695,47200.0
2012-04-04 14:10:00,22.55,22.57,22.55,22.55,97400.0,16.3695,16.384,16.3695,16.3695,97400.0
2012-04-04 14:15:00,22.55,22.55,22.52,22.53,54600.0,16.3695,16.3695,16.3477,16.355,54600.0
2012-04-04 14:20:00,22.53,22.54,22.5,22.51,32600.0,16.355,16.3623,16.3332,16.3405,32600.0
2012-04-04 14:25:00,22.5,22.54,22.49,22.53,34800.0,16.3332,16.3623,16.326,16.355,34800.0
2012-04-04 14:30:00,22.54,22.55,22.52,22.55,54800.0,16.3623,16.3695,16.3477,16.3695,54800.0
2012-04-04 14:35:00,22.56,22.6,22.55,22.6,62800.0,16.3768,16.4058,16.3695,16.4058,62800.0
2012-04-04 14:40:00,22.6,22.61,22.59,22.59,57600.0,16.4058,16.4131,16.3986,16.3986,57600.0
2012-04-04 14:45:00,22.6,22.6,22.57,22.58,48600.0,16.4058,16.4058,16.384,16.3913,48600.0
2012-04-04 14:50:00,22.57,22.58,22.54,22.54,38600.0,16.384,16.3913,16.3623,16.3623,38600.0
2012-04-04 14:55:00,22.54,22.56,22.54,22.55,42600.0,16.3623,16.3768,16.3623,16.3695,42600.0
2012-04-04 15:00:00,22.55,22.55,22.52,22.54,41600.0,16.3695,16.3695,16.3477,16.3623,41600.0
2012-04-04 15:05:00,22.53,22.54,22.52,22.52,90800.0,16.355,16.3623,16.3477,16.3477,90800.0
2012-04-04 15:10:00,22.52,22.57,22.52,22.57,110600.0,16.3477,16.384,16.3477,16.384,110600.0
2012-04-04 15:15:00,22.57,22.57,22.5,22.51,46000.0,16.384,16.384,16.3332,16.3405,46000.0
2012-04-04 15:20:00,22.5,22.52,22.49,22.5,60400.0,16.3332,16.3477,16.326,16.3332,60400.0
2012-04-04 15:25:00,22.5,22.51,22.5,22.5,54600.0,16.3332,16.3405,16.3332,16.3332,54600.0
2012-04-04 15:30:00,22.5,22.55,22.5,22.55,69200.0,16.3332,16.3695,16.3332,16.3695,69200.0
2012-04-04 15:35:00,22.54,22.55,22.52,22.52,94600.0,16.3623,16.3695,16.3477,16.3477,94600.0
2012-04-04 15:40:00,22.53,22.55,22.51,22.53,120000.0,16.355,16.3695,16.3405,16.355,120000.0
2012-04-04 15:45:00,22.53,22.58,22.53,22.57,130400.0,16.355,16.3913,16.355,16.384,130400.0
2012-04-04 15:50:00,22.57,22.57,22.53,22.54,187800.0,16.384,16.384,16.355,16.3623,187800.0
2012-04-04 15:55:00,22.55,22.55,22.53,22.53,256600.0,16.3695,16.3695,16.355,16.355,256600.0
2012-04-05 09:30:00,22.39,22.43,22.31,22.31,84800.0,16.2534,16.2824,16.1953,16.1953,84800.0
2012-04-05 09:35:00,22.32,22.34,22.29,22.33,33000.0,16.2026,16.2171,16.1808,16.2098,33000.0
2012-04-05 09:40:00,22.34,22.42,22.34,22.42,34000.0,16.2171,16.2751,16.2171,16.2751,34000.0
2012-04-05 09:45:00,22.42,22.42,22.38,22.39,65200.0,16.2751,16.2751,16.2461,16.2534,65200.0
2012-04-05 09:50:00,22.38,22.39,22.36,22.38,60600.0,16.2461,16.2534,16.2316,16.2461,60600.0
2012-04-05 09:55:00,22.38,22.38,22.34,22.34,53600.0,16.2461,16.2461,16.2171,16.2171,53600.0
2012-04-05 10:00:00,22.34,22.36,22.31,22.31,85800.0,16.2171,16.2316,16.1953,16.1953,85800.0
2012-04-05 10:05:00,22.32,22.42,22.32,22.39,76000.0,16.2026,16.2751,16.2026,16.2534,76000.0
2012-04-05 10:10:00,22.39,22.41,22.36,22.41,85400.0,16.2534,16.2679,16.2316,16.2679,85400.0
2012-04-05 10:15:00,22.4,22.42,22.39,22.41,52600.0,16.2606,16.2751,16.2534,16.2679,52600.0
2012-04-05 10:20:00,22.41,22.42,22.39,22.41,29400.0,16.2679,16.2751,16.2534,16.2679,29400.0
2012-04-05 10:25:00,22.41,22.43,22.4,22.41,32600.0,16.2679,16.2824,16.2606,16.2679,32600.0
2012-04-05 10:30:00,22.41,22.41,22.35,22.36,34800.0,16.2679,16.2679,16.2243,16.2316,34800.0
2012-04-05 10:35:00,22.36,22.41,22.33,22.41,35600.0,16.2316,16.2679,16.2098,16.2679,35600.0
2012-04-05 10:40:00,22.41,22.43,22.41,22.43,31000.0,16.2679,16.2824,16.2679,16.2824,31000.0
2012-04-05 10:45:00,22.43,22.46,22.43,22.46,46600.0,16.2824,16.3042,16.2824,16.3042,46600.0
2012-04-05 10:50:00,22.46,22.48,22.45,22.47,34400.0,16.3042,16.3187,16.2969,16.3114,34400.0
2012-04-05 10:55:00,22.47,22.49,22.45,22.49,30200.0,16.3114,16.326,16.2969,16.326,30200.0
2012-04-05 11:00:00,22.49,22.49,22.44,22.45,30800.0,16.326,16.326,16.2897,16.2969,30800.0
2012-04-05 11:05:00,22.43,22.45,22.43,22.44,27400.0,16.2824,16.2969,16.2824,16.2897,27400.0
2012-04-05 11:10:00,22.45,22.47,22.43,22.47,43400.0,16.2969,16.3114,16.2824,16.3114,43400.0
2012-04-05 11:15:00,22.47,22.47,22.43,22.43,35800.0,16.3114,16.3114,16.2824,16.2824,35800.0
2012-04-05 11:20:00,22.43,22.43,22.39,22.41,36200.0,16.2824,16.2824,16.2534,16.2679,36200.0
2012-04-05 11:25:00,22.41,22.43,22.4,22.41,56400.0,16.2679,16.2824,16.2606,16.2679,56400.0
2012-04-05 11:30:00,22.42,22.43,22.39,22.39,78000.0,16.2751,16.2824,16.2534,16.2534,78000.0
2012-04-05 11:35:00,22.38,22.39,22.34,22.34,47400.0,16.2461,16.2534,16.2171,16.2171,47400.0
2012-04-05 11:40:00,22.34,22.37,22.34,22.36,38800.0,16.2171,16.2388,16.2171,16.2316,38800.0
2012-04-05 11:45:00,22.36,22.36,22.33,22.34,27800.0,16.2316,16.2316,16.2098,16.2171,27800.0
2012-04-05 11:50:00,22.33,22.35,22.32,22.33,32800.0,16.2098,16.2243,16.2026,16.2098,32800.0
2012-04-05 11:55:00,22.33,22.35,22.32,22.35,26800.0,16.2098,16.2243,16.2026,16.2243,26800.0
2012-04-05 12:00:00,22.36,22.38,22.33,22.36,21600.0,16.2316,16.2461,16.2098,16.2316,21600.0
2012-04-05 12:05:00,22.36,22.38,22.35,22.35,31000.0,16.2316,16.2461,16.2243,16.2243,31000.0
2012-04-05 12:10:00,22.35,22.35,22.33,22.34,39600.0,16.2243,16.2243,16.2098,16.2171,39600.0
2012-04-05 12:15:00,22.34,22.35,22.32,22.33,40400.0,16.2171,16.2243,16.2026,16.2098,40400.0
2012-04-05 12:20:00,22.33,22.36,22.32,22.35,18600.0,16.2098,16.2316,16.2026,16.2243,18600.0
2012-04-05 12:25:00,22.36,22.36,22.31,22.32,30000.0,16.2316,16.2316,16.1953,16.2026,30000.0
2012-04-05 12:30:00,22.32,22.32,22.3,22.32,27400.0,16.2026,16.2026,16.188,16.2026,27400.0
2012-04-05 12:35:00,22.32,22.33,22.28,22.28,26400.0,16.2026,16.2098,16.1735,16.1735,26400.0
2012-04-05 12:40:00,22.28,22.3,22.28,22.29,47200.0,16.1735,16.188,16.1735,16.1808,47200.0
2012-04-05 12:45:00,22.29,22.29,22.27,22.27,29400.0,16.1808,16.1808,16.1663,16.1663,29400.0
2012-04-05 12:50:00,22.27,22.3,22.25,22.29,28800.0,16.1663,16.188,16.1517,16.1808,28800.0
2012-04-05 12:55:00,22.29,22.3,22.28,22.3,38200.0,16.1808,16.188,16.1735,16.188,38200.0
2012-04-05 13:00:00,22.3,22.33,22.29,22.29,30000.0,16.188,16.2098,16.1808,16.1808,30000.0
2012-04-05 13:05:00,22.3,22.3,22.28,22.29,30000.0,16.188,16.188,16.1735,16.1808,30000.0
2012-04-05 13:10:00,22.29,22.29,22.27,22.28,28200.0,16.1808,16.1808,16.1663,16.1735,28200.0
2012-04-05 13:15:00,22.29,22.33,22.29,22.29,40200.0,16.1808,16.2098,16.1808,16.1808,40200.0
2012-04-05 13:20:00,22.29,22.31,22.28,22.29,34400.0,16.1808,16.1953,16.1735,16.1808,34400.0
2012-04-05 13:25:00,22.29,22.3,22.28,22.28,26200.0,16.1808,16.188,16.1735,16.1735,26200.0
2012-04-05 13:30:00,22.28,22.29,22.27,22.27,27200.0,16.1735,16.1808,16.1663,16.1663,27200.0
2012-04-05 13:35:00,22.27,22.29,22.27,22.27,32400.0,16.1663,16.1808,16.1663,16.1663,32400.0
2012-04-05 13:40:00,22.27,22.29,22.26,22.26,28000.0,16.1663,16.1808,16.159,16.159,28000.0
2012-04-05 13:45:00,22.26,22.27,22.22,22.22,77400.0,16.159,16.1663,16.13,16.13,77400.0
2012-04-05 13:50:00,22.22,22.25,22.22,22.23,38000.0,16.13,16.1517,16.13,16.1372,38000.0
2012-04-05 13:55:00,22.23,22.25,22.21,22.25,57400.0,16.1372,16.1517,16.1227,16.1517,57400.0
2012-04-05 14:00:00,22.26,22.27,22.24,22.25,54400.0,16.159,16.1663,16.1445,16.1517,54400.0
2012-04-05 14:05:00,22.25,22.29,22.23,22.28,51400.0,16.1517,16.1808,16.1372,16.1735,51400.0
2012-04-05 14:10:00,22.28,22.28,22.25,22.25,49600.0,16.1735,16.1735,16.1517,16.1517,49600.0
2012-04-05 14:15:00,22.25,22.29,22.25,22.29,53400.0,16.1517,16.1808,16.1517,16.1808,53400.0
2012-04-05 14:20:00,22.29,22.3,22.27,22.3,171000.0,16.1808,16.188,16.1663,16.188,171000.0
2012-04-05 14:25:00,22.3,22.3,22.25,22.27,46200.0,16.188,16.188,16.1517,16.1663,46200.0
2012-04-05 14:30:00,22.27,22.28,22.25,22.28,58400.0,16.1663,16.1735,16.1517,16.1735,58400.0
2012-04-05 14:35:00,22.28,22.32,22.27,22.28,54600.0,16.1735,16.2026,16.1663,16.1735,54600.0
2012-04-05 14:40:00,22.27,22.29,22.27,22.29,32000.0,16.1663,16.1808,16.1663,16.1808,32000.0
2012-04-05 14:45:00,22.29,22.29,22.27,22.28,40800.0,16.1808,16.1808,16.1663,16.1735,40800.0
2012-04-05 14:50:00,22.28,22.31,22.25,22.31,81400.0,16.1735,16.1953,16.1517,16.1953,81400.0
2012-04-05 14:55:00,22.31,22.35,22.31,22.35,168600.0,16.1953,16.2243,16.1953,16.2243,168600.0
2012-04-05 15:00:00,22.35,22.36,22.34,22.36,54000.0,16.2243,16.2316,16.2171,16.2316,54000.0
2012-04-05 15:05:00,22.36,22.38,22.36,22.36,47600.0,16.2316,16.2461,16.2316,16.2316,47600.0
2012-04-05 15:10:00,22.36,22.37,22.36,22.36,23800.0,16.2316,16.2388,16.2316,16.2316,23800.0
2012-04-05 15:15:00,22.36,22.38,22.36,22.38,53000.0,16.2316,16.2461,16.2316,16.2461,53000.0
2012-04-05 15:20:00,22.38,22.4,22.38,22.39,34200.0,16.2461,16.2606,16.2461,16.2534,34200.0
2012-04-05 15:25:00,22.39,22.4,22.36,22.39,51800.0,16.2534,16.2606,16.2316,16.2534,51800.0
2012-04-05 15:30:00,22.39,22.39,22.35,22.35,62600.0,16.2534,16.2534,16.2243,16.2243,62600.0
2012-04-05 15:35:00,22.36,22.38,22.36,22.37,34400.0,16.2316,16.2461,16.2316,16.2388,34400.0
2012-04-05 15:40:00,22.37,22.4,22.36,22.38,57000.0,16.2388,16.2606,16.2316,16.2461,57000.0
2012-04-05 15:45:00,22.39,22.42,22.38,22.4,115000.0,16.2534,16.2751,16.2461,16.2606,115000.0
2012-04-05 15:50:00,22.39,22.41,22.38,22.4,102800.0,16.2534,16.2679,16.2461,16.2606,102800.0
2012-04-05 15:55:00,22.4,22.41,22.38,22.4,261800.0,16.2606,16.2679,16.2461,16.2606,261800.0
2012-04-09 09:30:00,21.98,21.98,21.82,21.88,243400.0,15.9557,15.9557,15.8396,15.8831,243400.0
2012-04-09 09:35:00,21.86,21.89,21.82,21.82,42600.0,15.8686,15.8904,15.8396,15.8396,42600.0
2012-04-09 09:40:00,21.82,21.88,21.82,21.86,42200.0,15.8396,15.8831,15.8396,15.8686,42200.0
2012-04-09 09:45:00,21.85,21.86,21.8,21.84,130200.0,15.8614,15.8686,15.8251,15.8541,130200.0
2012-04-09 09:50:00,21.84,21.86,21.82,21.86,126600.0,15.8541,15.8686,15.8396,15.8686,126600.0
2012-04-09 09:55:00,21.85,21.88,21.84,21.86,31000.0,15.8614,15.8831,15.8541,15.8686,31000.0
2012-04-09 10:00:00,21.86,21.89,21.84,21.87,64200.0,15.8686,15.8904,15.8541,15.8759,64200.0
2012-04-09 10:05:00,21.88,21.9,21.87,21.88,55000.0,15.8831,15.8977,15.8759,15.8831,55000.0
2012-04-09 10:10:00,21.88,21.9,21.86,21.89,48400.0,15.8831,15.8977,15.8686,15.8904,48400.0
2012-04-09 10:15:00,21.89,21.92,21.88,21.9,59800.0,15.8904,15.9122,15.8831,15.8977,59800.0
2012-04-09 10:20:00,21.91,21.93,21.89,21.93,73600.0,15.9049,15.9194,15.8904,15.9194,73600.0
2012-04-09 10:25:00,21.93,21.94,21.87,21.87,73000.0,15.9194,15.9267,15.8759,15.8759,73000.0
2012-04-09 10:30:00,21.86,21.88,21.84,21.85,76400.0,15.8686,15.8831,15.8541,15.8614,76400.0
2012-04-09 10:35:00,21.85,21.86,21.83,21.83,96800.0,15.8614,15.8686,15.8469,15.8469,96800.0
2012-04-09 10:40:00,21.83,21.86,21.83,21.85,40000.0,15.8469,15.8686,15.8469,15.8614,40000.0
2012-04-09 10:45:00,21.85,21.87,21.84,21.86,37600.0,15.8614,15.8759,15.8541,15.8686,37600.0
2012-04-09 10:50:00,21.86,21.88,21.86,21.86,42000.0,15.8686,15.8831,15.8686,15.8686,42000.0
2012-04-09 10:55:00,21.86,21.88,21.85,21.85,34600.0,15.8686,15.8831,15.8614,15.8614,34600.0
2012-04-09 11:00:00,21.86,21.86,21.82,21.82,54800.0,15.8686,15.8686,15.8396,15.8396,54800.0
2012-04-09 11:05:00,21.82,21.82,21.79,21.79,51000.0,15.8396,15.8396,15.8178,15.8178,51000.0
2012-04-09 11:10:00,21.79,21.79,21.72,21.74,71200.0,15.8178,15.8178,15.767,15.7815,71200.0
2012-04-09 11:15:00,21.74,21.75,21.73,21.74,32600.0,15.7815,15.7888,15.7743,15.7815,32600.0
2012-04-09 11:20:00,21.74,21.76,21.73,21.75,23600.0,15.7815,15.796,15.7743,15.7888,23600.0
2012-04-09 11:25:00,21.75,21.78,21.75,21.75,40800.0,15.7888,15.8106,15.7888,15.7888,40800.0
2012-04-09 11:30:00,21.75,21.78,21.75,21.76,34000.0,15.7888,15.8106,15.7888,15.796,34000.0
2012-04-09 11:35:00,21.77,21.78,21.77,21.78,25200.0,15.8033,15.8106,15.8033,15.8106,25200.0
2012-04-09 11:40:00,21.78,21.79,21.78,21.78,11800.0,15.8106,15.8178,15.8106,15.8106,11800.0
2012-04-09 11:45:00,21.78,21.79,21.76,21.79,39400.0,15.8106,15.8178,15.796,15.8178,39400.0
2012-04-09 11:50:00,21.79,21.82,21.78,21.81,73600.0,15.8178,15.8396,15.8106,15.8323,73600.0
2012-04-09 11:55:00,21.81,21.81,21.77,21.78,178800.0,15.8323,15.8323,15.8033,15.8106,178800.0
2012-04-09 12:00:00,21.77,21.79,21.77,21.79,20200.0,15.8033,15.8178,15.8033,15.8178,20200.0
2012-04-09 12:05:00,21.79,21.83,21.79,21.83,31200.0,15.8178,15.8469,15.8178,15.8469,31200.0
2012-04-09 12:10:00,21.83,21.84,21.82,21.83,22000.0,15.8469,15.8541,15.8396,15.8469,22000.0
2012-04-09 12:15:00,21.82,21.83,21.82,21.82,12000.0,15.8396,15.8469,15.8396,15.8396,12000.0
2012-04-09 12:20:00,21.82,21.82,21.81,21.82,15000.0,15.8396,15.8396,15.8323,15.8396,15000.0
2012-04-09 12:25:00,21.82,21.82,21.81,21.82,10000.0,15.8396,15.8396,15.8323,15.8396,10000.0
2012-04-09 12:30:00,21.81,21.89,21.81,21.88,35400.0,15.8323,15.8904,15.8323,15.8831,35400.0
2012-04-09 12:35:00,21.88,21.92,21.86,21.91,17600.0,15.8831,15.9122,15.8686,15.9049,17600.0
2012-04-09 12:40:00,21.9,21.92,21.89,21.9,33000.0,15.8977,15.9122,15.8904,15.8977,33000.0
2012-04-09 12:45:00,21.91,21.93,21.91,21.91,31000.0,15.9049,15.9194,15.9049,15.9049,31000.0
2012-04-09 12:50:00,21.92,21.92,21.91,21.91,24000.0,15.9122,15.9122,15.9049,15.9049,24000.0
2012-04-09 12:55:00,21.91,21.91,21.89,21.9,19800.0,15.9049,15.9049,15.8904,15.8977,19800.0
2012-04-09 13:00:00,21.9,21.91,21.89,21.9,19400.0,15.8977,15.9049,15.8904,15.8977,19400.0
2012-04-09 13:05:00,21.9,21.91,21.89,21.91,45200.0,15.8977,15.9049,15.8904,15.9049,45200.0
2012-04-09 13:10:00,21.91,21.91,21.89,21.9,22800.0,15.9049,15.9049,15.8904,15.8977,22800.0
2012-04-09 13:15:00,21.9,21.9,21.86,21.86,25800.0,15.8977,15.8977,15.8686,15.8686,25800.0
2012-04-09 13:20:00,21.87,21.88,21.85,21.88,43600.0,15.8759,15.8831,15.8614,15.8831,43600.0
2012-04-09 13:25:00,21.88,21.89,21.85,21.85,24200.0,15.8831,15.8904,15.8614,15.8614,24200.0
2012-04-09 13:30:00,21.85,21.88,21.85,21.88,16000.0,15.8614,15.8831,15.8614,15.8831,16000.0
2012-04-09 13:35:00,21.88,21.88,21.86,21.87,17400.0,15.8831,15.8831,15.8686,15.8759,17400.0
2012-04-09 13:40:00,21.88,21.89,21.86,21.87,34400.0,15.8831,15.8904,15.8686,15.8759,34400.0
2012-04-09 13:45:00,21.87,21.89,21.86,21.89,18200.0,15.8759,15.8904,15.8686,15.8904,18200.0
2012-04-09 13:50:00,21.88,21.91,21.87,21.91,24000.0,15.8831,15.9049,15.8759,15.9049,24000.0
2012-04-09 13:55:00,21.91,21.94,21.89,21.93,36200.0,15.9049,15.9267,15.8904,15.9194,36200.0
2012-04-09 14:00:00,21.93,21.93,21.89,21.9,50000.0,15.9194,15.9194,15.8904,15.8977,50000.0
2012-04-09 14:05:00,21.89,21.92,21.88,21.9,56800.0,15.8904,15.9122,15.8831,15.8977,56800.0
2012-04-09 14:10:00,21.9,21.9,21.88,21.89,37000.0,15.8977,15.8977,15.8831,15.8904,37000.0
2012-04-09 14:15:00,21.89,21.91,21.89,21.91,33200.0,15.8904,15.9049,15.8904,15.9049,33200.0
2012-04-09 14:20:00,21.91,21.92,21.9,21.91,28600.0,15.9049,15.9122,15.8977,15.9049,28600.0
2012-04-09 14:25:00,21.91,21.93,21.9,21.92,38400.0,15.9049,15.9194,15.8977,15.9122,38400.0
2012-04-09 14:30:00,21.91,21.92,21.9,21.91,35000.0,15.9049,15.9122,15.8977,15.9049,35000.0
2012-04-09 14:35:00,21.92,21.93,21.9,21.92,36400.0,15.9122,15.9194,15.8977,15.9122,36400.0
2012-04-09 14:40:00,21.91,21.93,21.89,21.89,42400.0,15.9049,15.9194,15.8904,15.8904,42400.0
2012-04-09 14:45:00,21.89,21.9,21.87,21.89,43800.0,15.8904,15.8977,15.8759,15.8904,43800.0
2012-04-09 14:50:00,21.89,21.9,21.86,21.86,93400.0,15.8904,15.8977,15.8686,15.8686,93400.0
2012-04-09 14:55:00,21.87,21.89,21.86,21.86,51400.0,15.8759,15.8904,15.8686,15.8686,51400.0
2012-04-09 15:00:00,21.87,21.89,21.86,21.89,43200.0,15.8759,15.8904,15.8686,15.8904,43200.0
2012-04-09 15:05:00,21.89,21.9,21.87,21.87,72200.0,15.8904,15.8977,15.8759,15.8759,72200.0
2012-04-09 15:10:00,21.87,21.88,21.85,21.85,73200.0,15.8759,15.8831,15.8614,15.8614,73200.0
2012-04-09 15:15:00,21.85,21.86,21.85,21.85,44600.0,15.8614,15.8686,15.8614,15.8614,44600.0
2012-04-09 15:20:00,21.85,21.86,21.85,21.85,77800.0,15.8614,15.8686,15.8614,15.8614,77800.0
2012-04-09 15:25:00,21.85,21.85,21.82,21.83,97600.0,15.8614,15.8614,15.8396,15.8469,97600.0
2012-04-09 15:30:00,21.83,21.84,21.82,21.83,82400.0,15.8469,15.8541,15.8396,15.8469,82400.0
2012-04-09 15:35:00,21.83,21.84,21.81,21.83,83600.0,15.8469,15.8541,15.8323,15.8469,83600.0
2012-04-09 15:40:00,21.83,21.84,21.81,21.84,92400.0,15.8469,15.8541,15.8323,15.8541,92400.0
2012-04-09 15:45:00,21.84,21.84,21.79,21.83,179400.0,15.8541,15.8541,15.8178,15.8469,179400.0
2012-04-09 15:50:00,21.83,21.86,21.82,21.86,197600.0,15.8469,15.8686,15.8396,15.8686,197600.0
2012-04-09 15:55:00,21.86,21.86,21.81,21.82,350200.0,15.8686,15.8686,15.8323,15.8396,350200.0
2012-04-10 09:30:00,21.68,21.76,21.56,21.75,184000.0,15.738,15.796,15.6509,15.7888,184000.0
2012-04-10 09:35:00,21.75,21.83,21.74,21.8,98600.0,15.7888,15.8469,15.7815,15.8251,98600.0
2012-04-10 09:40:00,21.8,21.84,21.79,21.84,37000.0,15.8251,15.8541,15.8178,15.8541,37000.0
2012-04-10 09:45:00,21.83,21.88,21.81,21.81,146000.0,15.8469,15.8831,15.8323,15.8323,146000.0
2012-04-10 09:50:00,21.81,21.82,21.8,21.82,66200.0,15.8323,15.8396,15.8251,15.8396,66200.0
2012-04-10 09:55:00,21.81,21.84,21.81,21.81,196400.0,15.8323,15.8541,15.8323,15.8323,196400.0
2012-04-10 10:00:00,21.81,21.81,21.64,21.65,146400.0,15.8323,15.8323,15.7089,15.7162,146400.0
2012-04-10 10:05:00,21.64,21.64,21.58,21.58,83200.0,15.7089,15.7089,15.6654,15.6654,83200.0
2012-04-10 10:10:00,21.58,21.59,21.52,21.52,194400.0,15.6654,15.6726,15.6218,15.6218,194400.0
2012-04-10 10:15:00,21.52,21.52,21.45,21.46,245400.0,15.6218,15.6218,15.571,15.5783,245400.0
2012-04-10 10:20:00,21.46,21.51,21.43,21.48,91800.0,15.5783,15.6146,15.5565,15.5928,91800.0
2012-04-10 10:25:00,21.48,21.52,21.47,21.52,83000.0,15.5928,15.6218,15.5855,15.6218,83000.0
2012-04-10 10:30:00,21.53,21.53,21.47,21.52,141400.0,15.6291,15.6291,15.5855,15.6218,141400.0
2012-04-10 10:35:00,21.51,21.53,21.5,21.52,54600.0,15.6146,15.6291,15.6073,15.6218,54600.0
2012-04-10 10:40:00,21.51,21.51,21.47,21.48,109800.0,15.6146,15.6146,15.5855,15.5928,109800.0
2012-04-10 10:45:00,21.48,21.5,21.45,21.46,144200.0,15.5928,15.6073,15.571,15.5783,144200.0
2012-04-10 10:50:00,21.46,21.46,21.43,21.45,133200.0,15.5783,15.5783,15.5565,15.571,133200.0
2012-04-10 10:55:00,21.45,21.45,21.41,21.43,109000.0,15.571,15.571,15.542,15.5565,109000.0
2012-04-10 11:00:00,21.42,21.45,21.4,21.45,162600.0,15.5492,15.571,15.5347,15.571,162600.0
2012-04-10 11:05:00,21.45,21.46,21.43,21.45,83400.0,15.571,15.5783,15.5565,15.571,83400.0
2012-04-10 11:10:00,21.45,21.46,21.38,21.41,95000.0,15.571,15.5783,15.5202,15.542,95000.0
2012-04-10 11:15:00,21.41,21.42,21.4,21.42,47800.0,15.542,15.5492,15.5347,15.5492,47800.0
2012-04-10 11:20:00,21.42,21.43,21.4,21.43,55000.0,15.5492,15.5565,15.5347,15.5565,55000.0
2012-04-10 11:25:00,21.44,21.48,21.43,21.43,79400.0,15.5637,15.5928,15.5565,15.5565,79400.0
2012-04-10 11:30:00,21.43,21.44,21.38,21.38,60400.0,15.5565,15.5637,15.5202,15.5202,60400.0
2012-04-10 11:35:00,21.38,21.38,21.33,21.33,85600.0,15.5202,15.5202,15.4839,15.4839,85600.0
2012-04-10 11:40:00,21.33,21.33,21.26,21.27,178400.0,15.4839,15.4839,15.4331,15.4403,178400.0
2012-04-10 11:45:00,21.27,21.27,21.11,21.12,345400.0,15.4403,15.4403,15.3242,15.3314,345400.0
2012-04-10 11:50:00,21.13,21.14,21.06,21.07,238000.0,15.3387,15.346,15.2879,15.2952,238000.0
2012-04-10 11:55:00,21.07,21.17,21.05,21.16,174600.0,15.2952,15.3677,15.2806,15.3605,174600.0
2012-04-10 12:00:00,21.15,21.21,21.15,21.18,116600.0,15.3532,15.3968,15.3532,15.375,116600.0
2012-04-10 12:05:00,21.18,21.21,21.17,21.19,119400.0,15.375,15.3968,15.3677,15.3823,119400.0
2012-04-10 12:10:00,21.19,21.19,21.13,21.13,128000.0,15.3823,15.3823,15.3387,15.3387,128000.0
2012-04-10 12:15:00,21.13,21.16,21.06,21.15,172600.0,15.3387,15.3605,15.2879,15.3532,172600.0
2012-04-10 12:20:00,21.15,21.16,21.11,21.12,124400.0,15.3532,15.3605,15.3242,15.3314,124400.0
2012-04-10 12:25:00,21.12,21.14,21.1,21.1,151600.0,15.3314,15.346,15.3169,15.3169,151600.0
2012-04-10 12:30:00,21.11,21.11,21.08,21.1,131400.0,15.3242,15.3242,15.3024,15.3169,131400.0
2012-04-10 12:35:00,21.09,21.11,21.04,21.05,178000.0,15.3097,15.3242,15.2734,15.2806,178000.0
2012-04-10 12:40:00,21.05,21.13,21.05,21.11,114000.0,15.2806,15.3387,15.2806,15.3242,114000.0
2012-04-10 12:45:00,21.11,21.12,21.06,21.06,129200.0,15.3242,15.3314,15.2879,15.2879,129200.0
2012-04-10 12:50:00,21.07,21.07,21.04,21.05,65800.0,15.2952,15.2952,15.2734,15.2806,65800.0
2012-04-10 12:55:00,21.05,21.09,21.05,21.09,69200.0,15.2806,15.3097,15.2806,15.3097,69200.0
2012-04-10 13:00:00,21.08,21.1,21.08,21.1,50000.0,15.3024,15.3169,15.3024,15.3169,50000.0
2012-04-10 13:05:00,21.1,21.11,21.08,21.09,61200.0,15.3169,15.3242,15.3024,15.3097,61200.0
2012-04-10 13:10:00,21.09,21.09,21.05,21.07,69600.0,15.3097,15.3097,15.2806,15.2952,69600.0
2012-04-10 13:15:00,21.07,21.1,21.03,21.05,88600.0,15.2952,15.3169,15.2661,15.2806,88600.0
2012-04-10 13:20:00,21.06,21.1,21.03,21.09,105200.0,15.2879,15.3169,15.2661,15.3097,105200.0
2012-04-10 13:25:00,21.08,21.1,21.07,21.09,45000.0,15.3024,15.3169,15.2952,15.3097,45000.0
2012-04-10 13:30:00,21.09,21.1,21.05,21.07,83600.0,15.3097,15.3169,15.2806,15.2952,83600.0
2012-04-10 13:35:00,21.07,21.08,21.04,21.04,77400.0,15.2952,15.3024,15.2734,15.2734,77400.0
2012-04-10 13:40:00,21.04,21.06,21.02,21.03,127800.0,15.2734,15.2879,15.2589,15.2661,127800.0
2012-04-10 13:45:00,21.04,21.06,21.03,21.06,53200.0,15.2734,15.2879,15.2661,15.2879,53200.0
2012-04-10 13:50:00,21.06,21.1,21.05,21.1,69800.0,15.2879,15.3169,15.2806,15.3169,69800.0
2012-04-10 13:55:00,21.1,21.11,21.08,21.08,58400.0,15.3169,15.3242,15.3024,15.3024,58400.0
2012-04-10 14:00:00,21.08,21.12,21.07,21.07,68400.0,15.3024,15.3314,15.2952,15.2952,68400.0
2012-04-10 14:05:00,21.07,21.11,21.07,21.1,69000.0,15.2952,15.3242,15.2952,15.3169,69000.0
2012-04-10 14:10:00,21.1,21.11,21.08,21.09,93200.0,15.3169,15.3242,15.3024,15.3097,93200.0
2012-04-10 14:15:00,21.08,21.11,21.07,21.09,80600.0,15.3024,15.3242,15.2952,15.3097,80600.0
2012-04-10 14:20:00,21.09,21.1,21.05,21.09,68400.0,15.3097,15.3169,15.2806,15.3097,68400.0
2012-04-10 14:25:00,21.09,21.14,21.08,21.12,269000.0,15.3097,15.346,15.3024,15.3314,269000.0
2012-04-10 14:30:00,21.13,21.14,21.07,21.09,167800.0,15.3387,15.346,15.2952,15.3097,167800.0
2012-04-10 14:35:00,21.09,21.11,21.05,21.07,133600.0,15.3097,15.3242,15.2806,15.2952,133600.0
2012-04-10 14:40:00,21.07,21.09,21.06,21.08,126200.0,15.2952,15.3097,15.2879,15.3024,126200.0
2012-04-10 14:45:00,21.08,21.14,21.08,21.14,81600.0,15.3024,15.346,15.3024,15.346,81600.0
2012-04-10 14:50:00,21.13,21.14,21.11,21.14,69600.0,15.3387,15.346,15.3242,15.346,69600.0
2012-04-10 14:55:00,21.14,21.14,21.12,21.13,157800.0,15.346,15.346,15.3314,15.3387,157800.0
2012-04-10 15:00:00,21.14,21.14,21.11,21.12,128600.0,15.346,15.346,15.3242,15.3314,128600.0
2012-04-10 15:05:00,21.13,21.14,21.08,21.08,108600.0,15.3387,15.346,15.3024,15.3024,108600.0
2012-04-10 15:10:00,21.09,21.1,21.08,21.08,59200.0,15.3097,15.3169,15.3024,15.3024,59200.0
2012-04-10 15:15:00,21.08,21.13,21.06,21.13,139400.0,15.3024,15.3387,15.2879,15.3387,139400.0
2012-04-10 15:20:00,21.13,21.14,21.11,21.11,89400.0,15.3387,15.346,15.3242,15.3242,89400.0
2012-04-10 15:25:00,21.11,21.13,21.07,21.1,99000.0,15.3242,15.3387,15.2952,15.3169,99000.0
2012-04-10 15:30:00,21.09,21.11,21.08,21.09,169600.0,15.3097,15.3242,15.3024,15.3097,169600.0
2012-04-10 15:35:00,21.09,21.14,21.09,21.13,143400.0,15.3097,15.346,15.3097,15.3387,143400.0
2012-04-10 15:40:00,21.13,21.14,21.09,21.11,150400.0,15.3387,15.346,15.3097,15.3242,150400.0
2012-04-10 15:45:00,21.1,21.14,21.09,21.12,244600.0,15.3169,15.346,15.3097,15.3314,244600.0
2012-04-10 15:50:00,21.12,21.16,21.11,21.16,311000.0,15.3314,15.3605,15.3242,15.3605,311000.0
2012-04-10 15:55:00,21.15,21.16,21.11,21.11,450000.0,15.3532,15.3605,15.3242,15.3242,450000.0
2012-04-11 09:30:00,21.44,21.44,21.31,21.38,167600.0,15.5637,15.5637,15.4694,15.5202,167600.0
2012-04-11 09:35:00,21.38,21.45,21.38,21.42,121600.0,15.5202,15.571,15.5202,15.5492,121600.0
2012-04-11 09:40:00,21.42,21.46,21.38,21.43,106200.0,15.5492,15.5783,15.5202,15.5565,106200.0
2012-04-11 09:45:00,21.44,21.44,21.35,21.36,141400.0,15.5637,15.5637,15.4984,15.5057,141400.0
2012-04-11 09:50:00,21.36,21.36,21.25,21.26,179800.0,15.5057,15.5057,15.4258,15.4331,179800.0
2012-04-11 09:55:00,21.25,21.31,21.25,21.28,68800.0,15.4258,15.4694,15.4258,15.4476,68800.0
2012-04-11 10:00:00,21.28,21.35,21.28,21.33,87200.0,15.4476,15.4984,15.4476,15.4839,87200.0
2012-04-11 10:05:00,21.33,21.34,21.29,21.29,73600.0,15.4839,15.4912,15.4549,15.4549,73600.0
2012-04-11 10:10:00,21.29,21.33,21.28,21.31,100600.0,15.4549,15.4839,15.4476,15.4694,100600.0
2012-04-11 10:15:00,21.31,21.35,21.31,21.33,118000.0,15.4694,15.4984,15.4694,15.4839,118000.0
2012-04-11 10:20:00,21.35,21.36,21.3,21.33,73400.0,15.4984,15.5057,15.4621,15.4839,73400.0
2012-04-11 10:25:00,21.33,21.34,21.3,21.31,73400.0,15.4839,15.4912,15.4621,15.4694,73400.0
2012-04-11 10:30:00,21.31,21.34,21.29,21.32,107000.0,15.4694,15.4912,15.4549,15.4766,107000.0
2012-04-11 10:35:00,21.34,21.36,21.32,21.36,102200.0,15.4912,15.5057,15.4766,15.5057,102200.0
2012-04-11 10:40:00,21.36,21.38,21.34,21.37,63800.0,15.5057,15.5202,15.4912,15.5129,63800.0
2012-04-11 10:45:00,21.36,21.36,21.34,21.35,40000.0,15.5057,15.5057,15.4912,15.4984,40000.0
2012-04-11 10:50:00,21.35,21.37,21.33,21.36,170000.0,15.4984,15.5129,15.4839,15.5057,170000.0
2012-04-11 10:55:00,21.36,21.36,21.34,21.36,35600.0,15.5057,15.5057,15.4912,15.5057,35600.0
2012-04-11 11:00:00,21.36,21.36,21.32,21.32,168800.0,15.5057,15.5057,15.4766,15.4766,168800.0
2012-04-11 11:05:00,21.32,21.32,21.3,21.3,36400.0,15.4766,15.4766,15.4621,15.4621,36400.0
2012-04-11 11:10:00,21.3,21.3,21.25,21.26,78600.0,15.4621,15.4621,15.4258,15.4331,78600.0
2012-04-11 11:15:00,21.27,21.32,21.27,21.31,135000.0,15.4403,15.4766,15.4403,15.4694,135000.0
2012-04-11 11:20:00,21.31,21.35,21.3,21.35,20000.0,15.4694,15.4984,15.4621,15.4984,20000.0
2012-04-11 11:25:00,21.35,21.39,21.34,21.38,77200.0,15.4984,15.5274,15.4912,15.5202,77200.0
2012-04-11 11:30:00,21.37,21.4,21.37,21.39,72000.0,15.5129,15.5347,15.5129,15.5274,72000.0
2012-04-11 11:35:00,21.4,21.4,21.37,21.38,35000.0,15.5347,15.5347,15.5129,15.5202,35000.0
2012-04-11 11:40:00,21.38,21.4,21.36,21.37,58800.0,15.5202,15.5347,15.5057,15.5129,58800.0
2012-04-11 11:45:00,21.37,21.4,21.36,21.38,44600.0,15.5129,15.5347,15.5057,15.5202,44600.0
2012-04-11 11:50:00,21.38,21.38,21.36,21.38,31000.0,15.5202,15.5202,15.5057,15.5202,31000.0
2012-04-11 11:55:00,21.38,21.4,21.36,21.36,106600.0,15.5202,15.5347,15.5057,15.5057,106600.0
2012-04-11 12:00:00,21.36,21.39,21.36,21.37,34800.0,15.5057,15.5274,15.5057,15.5129,34800.0
2012-04-11 12:05:00,21.36,21.38,21.36,21.36,38200.0,15.5057,15.5202,15.5057,15.5057,38200.0
2012-04-11 12:10:00,21.36,21.37,21.35,21.36,76600.0,15.5057,15.5129,15.4984,15.5057,76600.0
2012-04-11 12:15:00,21.35,21.36,21.34,21.36,101600.0,15.4984,15.5057,15.4912,15.5057,101600.0
2012-04-11 12:20:00,21.36,21.36,21.34,21.35,25200.0,15.5057,15.5057,15.4912,15.4984,25200.0
2012-04-11 12:25:00,21.35,21.38,21.35,21.36,85600.0,15.4984,15.5202,15.4984,15.5057,85600.0
2012-04-11 12:30:00,21.36,21.4,21.36,21.4,32400.0,15.5057,15.5347,15.5057,15.5347,32400.0
2012-04-11 12:35:00,21.4,21.42,21.39,21.41,19800.0,15.5347,15.5492,15.5274,15.542,19800.0
2012-04-11 12:40:00,21.41,21.43,21.41,21.42,28400.0,15.542,15.5565,15.542,15.5492,28400.0
2012-04-11 12:45:00,21.42,21.43,21.41,21.42,537200.0,15.5492,15.5565,15.542,15.5492,537200.0
2012-04-11 12:50:00,21.42,21.48,21.42,21.48,37400.0,15.5492,15.5928,15.5492,15.5928,37400.0
2012-04-11 12:55:00,21.48,21.52,21.48,21.52,142400.0,15.5928,15.6218,15.5928,15.6218,142400.0
2012-04-11 13:00:00,21.52,21.52,21.49,21.51,44800.0,15.6218,15.6218,15.6,15.6146,44800.0
2012-04-11 13:05:00,21.51,21.53,21.51,21.53,29200.0,15.6146,15.6291,15.6146,15.6291,29200.0
2012-04-11 13:10:00,21.53,21.54,21.51,21.54,28200.0,15.6291,15.6363,15.6146,15.6363,28200.0
2012-04-11 13:15:00,21.54,21.55,21.53,21.53,47000.0,15.6363,15.6436,15.6291,15.6291,47000.0
2012-04-11 13:20:00,21.53,21.54,21.52,21.54,28800.0,15.6291,15.6363,15.6218,15.6363,28800.0
2012-04-11 13:25:00,21.54,21.54,21.5,21.52,22800.0,15.6363,15.6363,15.6073,15.6218,22800.0
2012-04-11 13:30:00,21.52,21.52,21.5,21.51,33200.0,15.6218,15.6218,15.6073,15.6146,33200.0
2012-04-11 13:35:00,21.52,21.53,21.5,21.53,42000.0,15.6218,15.6291,15.6073,15.6291,42000.0
2012-04-11 13:40:00,21.54,21.55,21.53,21.54,39400.0,15.6363,15.6436,15.6291,15.6363,39400.0
2012-04-11 13:45:00,21.55,21.56,21.53,21.55,32400.0,15.6436,15.6509,15.6291,15.6436,32400.0
2012-04-11 13:50:00,21.55,21.57,21.53,21.56,66600.0,15.6436,15.6581,15.6291,15.6509,66600.0
2012-04-11 13:55:00,21.56,21.59,21.56,21.58,44200.0,15.6509,15.6726,15.6509,15.6654,44200.0
2012-04-11 14:00:00,21.58,21.58,21.55,21.55,105000.0,15.6654,15.6654,15.6436,15.6436,105000.0
2012-04-11 14:05:00,21.55,21.57,21.54,21.57,100400.0,15.6436,15.6581,15.6363,15.6581,100400.0
2012-04-11 14:10:00,21.57,21.57,21.55,21.57,57600.0,15.6581,15.6581,15.6436,15.6581,57600.0
2012-04-11 14:15:00,21.57,21.57,21.55,21.56,55000.0,15.6581,15.6581,15.6436,15.6509,55000.0
2012-04-11 14:20:00,21.56,21.58,21.55,21.55,62400.0,15.6509,15.6654,15.6436,15.6436,62400.0
2012-04-11 14:25:00,21.56,21.57,21.55,21.57,109800.0,15.6509,15.6581,15.6436,15.6581,109800.0
2012-04-11 14:30:00,21.56,21.57,21.52,21.53,80000.0,15.6509,15.6581,15.6218,15.6291,80000.0
2012-04-11 14:35:00,21.52,21.56,21.52,21.55,56400.0,15.6218,15.6509,15.6218,15.6436,56400.0
2012-04-11 14:40:00,21.55,21.56,21.51,21.52,43800.0,15.6436,15.6509,15.6146,15.6218,43800.0
2012-04-11 14:45:00,21.51,21.54,21.51,21.53,46800.0,15.6146,15.6363,15.6146,15.6291,46800.0
2012-04-11 14:50:00,21.53,21.53,21.5,21.53,40200.0,15.6291,15.6291,15.6073,15.6291,40200.0
2012-04-11 14:55:00,21.53,21.54,21.51,21.52,59800.0,15.6291,15.6363,15.6146,15.6218,59800.0
2012-04-11 15:00:00,21.52,21.54,21.51,21.52,44200.0,15.6218,15.6363,15.6146,15.6218,44200.0
2012-04-11 15:05:00,21.52,21.53,21.5,21.5,56600.0,15.6218,15.6291,15.6073,15.6073,56600.0
2012-04-11 15:10:00,21.51,21.52,21.47,21.49,67200.0,15.6146,15.6218,15.5855,15.6,67200.0
2012-04-11 15:15:00,21.49,21.52,21.48,21.5,48400.0,15.6,15.6218,15.5928,15.6073,48400.0
2012-04-11 15:20:00,21.5,21.51,21.45,21.48,58800.0,15.6073,15.6146,15.571,15.5928,58800.0
2012-04-11 15:25:00,21.48,21.51,21.47,21.49,42400.0,15.5928,15.6146,15.5855,15.6,42400.0
2012-04-11 15:30:00,21.49,21.53,21.48,21.53,59000.0,15.6,15.6291,15.5928,15.6291,59000.0
2012-04-11 15:35:00,21.53,21.53,21.49,21.49,93400.0,15.6291,15.6291,15.6,15.6,93400.0
2012-04-11 15:40:00,21.49,21.51,21.47,21.48,138400.0,15.6,15.6146,15.5855,15.5928,138400.0
2012-04-11 15:45:00,21.47,21.48,21.45,21.47,173800.0,15.5855,15.5928,15.571,15.5855,173800.0
2012-04-11 15:50:00,21.47,21.5,21.46,21.5,223800.0,15.5855,15.6073,15.5783,15.6073,223800.0
2012-04-11 15:55:00,21.5,21.53,21.49,21.53,502600.0,15.6073,15.6291,15.6,15.6291,502600.0
2012-04-12 09:30:00,21.55,21.67,21.55,21.67,179200.0,15.6436,15.7307,15.6436,15.7307,179200.0
2012-04-12 09:35:00,21.66,21.72,21.59,21.6,56800.0,15.7234,15.767,15.6726,15.6799,56800.0
2012-04-12 09:40:00,21.59,21.67,21.57,21.64,173000.0,15.6726,15.7307,15.6581,15.7089,173000.0
2012-04-12 09:45:00,21.64,21.65,21.55,21.65,679000.0,15.7089,15.7162,15.6436,15.7162,679000.0
2012-04-12 09:50:00,21.65,21.75,21.63,21.75,107800.0,15.7162,15.7888,15.7017,15.7888,107800.0
2012-04-12 09:55:00,21.75,21.79,21.68,21.71,95600.0,15.7888,15.8178,15.738,15.7597,95600.0
2012-04-12 10:00:00,21.71,21.74,21.66,21.68,82600.0,15.7597,15.7815,15.7234,15.738,82600.0
2012-04-12 10:05:00,21.68,21.7,21.65,21.67,45000.0,15.738,15.7525,15.7162,15.7307,45000.0
2012-04-12 10:10:00,21.67,21.71,21.66,21.68,41800.0,15.7307,15.7597,15.7234,15.738,41800.0
2012-04-12 10:15:00,21.68,21.68,21.61,21.61,125600.0,15.738,15.738,15.6871,15.6871,125600.0
2012-04-12 10:20:00,21.61,21.63,21.58,21.58,86600.0,15.6871,15.7017,15.6654,15.6654,86600.0
2012-04-12 10:25:00,21.58,21.61,21.56,21.6,575400.0,15.6654,15.6871,15.6509,15.6799,575400.0
2012-04-12 10:30:00,21.6,21.68,21.59,21.68,79200.0,15.6799,15.738,15.6726,15.738,79200.0
2012-04-12 10:35:00,21.68,21.73,21.67,21.73,40800.0,15.738,15.7743,15.7307,15.7743,40800.0
2012-04-12 10:40:00,21.73,21.75,21.71,21.72,46600.0,15.7743,15.7888,15.7597,15.767,46600.0
2012-04-12 10:45:00,21.72,21.73,21.7,21.73,35000.0,15.767,15.7743,15.7525,15.7743,35000.0
2012-04-12 10:50:00,21.73,21.75,21.72,21.75,38400.0,15.7743,15.7888,15.767,15.7888,38400.0
2012-04-12 10:55:00,21.75,21.8,21.75,21.78,60200.0,15.7888,15.8251,15.7888,15.8106,60200.0
2012-04-12 11:00:00,21.78,21.83,21.78,21.82,69000.0,15.8106,15.8469,15.8106,15.8396,69000.0
2012-04-12 11:05:00,21.82,21.85,21.82,21.82,42600.0,15.8396,15.8614,15.8396,15.8396,42600.0
2012-04-12 11:10:00,21.82,21.83,21.79,21.79,43600.0,15.8396,15.8469,15.8178,15.8178,43600.0
2012-04-12 11:15:00,21.79,21.85,21.79,21.85,61000.0,15.8178,15.8614,15.8178,15.8614,61000.0
2012-04-12 11:20:00,21.85,21.85,21.82,21.84,53600.0,15.8614,15.8614,15.8396,15.8541,53600.0
2012-04-12 11:25:00,21.83,21.85,21.82,21.83,44400.0,15.8469,15.8614,15.8396,15.8469,44400.0
2012-04-12 11:30:00,21.83,21.83,21.81,21.81,52600.0,15.8469,15.8469,15.8323,15.8323,52600.0
2012-04-12 11:35:00,21.81,21.85,21.79,21.79,617400.0,15.8323,15.8614,15.8178,15.8178,617400.0
2012-04-12 11:40:00,21.79,21.79,21.77,21.77,50400.0,15.8178,15.8178,15.8033,15.8033,50400.0
2012-04-12 11:45:00,21.77,21.79,21.77,21.79,44000.0,15.8033,15.8178,15.8033,15.8178,44000.0
2012-04-12 11:50:00,21.78,21.83,21.78,21.82,67000.0,15.8106,15.8469,15.8106,15.8396,67000.0
2012-04-12 11:55:00,21.81,21.83,21.8,21.81,58600.0,15.8323,15.8469,15.8251,15.8323,58600.0
2012-04-12 12:00:00,21.81,21.83,21.8,21.83,35800.0,15.8323,15.8469,15.8251,15.8469,35800.0
2012-04-12 12:05:00,21.83,21.83,21.81,21.83,28400.0,15.8469,15.8469,15.8323,15.8469,28400.0
2012-04-12 12:10:00,21.83,21.83,21.8,21.82,26800.0,15.8469,15.8469,15.8251,15.8396,26800.0
2012-04-12 12:15:00,21.82,21.85,21.81,21.84,24400.0,15.8396,15.8614,15.8323,15.8541,24400.0
2012-04-12 12:20:00,21.85,21.86,21.85,21.85,40800.0,15.8614,15.8686,15.8614,15.8614,40800.0
2012-04-12 12:25:00,21.85,21.87,21.85,21.86,30400.0,15.8614,15.8759,15.8614,15.8686,30400.0
2012-04-12 12:30:00,21.86,21.88,21.86,21.86,43200.0,15.8686,15.8831,15.8686,15.8686,43200.0
2012-04-12 12:35:00,21.86,21.88,21.86,21.86,27000.0,15.8686,15.8831,15.8686,15.8686,27000.0
2012-04-12 12:40:00,21.86,21.89,21.86,21.86,51400.0,15.8686,15.8904,15.8686,15.8686,51400.0
2012-04-12 12:45:00,21.86,21.89,21.86,21.88,17600.0,15.8686,15.8904,15.8686,15.8831,17600.0
2012-04-12 12:50:00,21.88,21.9,21.88,21.9,24000.0,15.8831,15.8977,15.8831,15.8977,24000.0
2012-04-12 12:55:00,21.89,21.92,21.89,21.91,71600.0,15.8904,15.9122,15.8904,15.9049,71600.0
2012-04-12 13:00:00,21.91,21.92,21.9,21.92,33800.0,15.9049,15.9122,15.8977,15.9122,33800.0
2012-04-12 13:05:00,21.91,21.92,21.89,21.89,38600.0,15.9049,15.9122,15.8904,15.8904,38600.0
2012-04-12 13:10:00,21.9,21.92,21.89,21.91,51000.0,15.8977,15.9122,15.8904,15.9049,51000.0
2012-04-12 13:15:00,21.91,21.92,21.9,21.91,323800.0,15.9049,15.9122,15.8977,15.9049,323800.0
2012-04-12 13:20:00,21.91,21.92,21.89,21.89,22600.0,15.9049,15.9122,15.8904,15.8904,22600.0
2012-04-12 13:25:00,21.89,21.9,21.89,21.9,27400.0,15.8904,15.8977,15.8904,15.8977,27400.0
2012-04-12 13:30:00,21.9,21.9,21.88,21.89,22600.0,15.8977,15.8977,15.8831,15.8904,22600.0
2012-04-12 13:35:00,21.89,21.9,21.89,21.89,16200.0,15.8904,15.8977,15.8904,15.8904,16200.0
2012-04-12 13:40:00,21.89,21.9,21.88,21.9,22600.0,15.8904,15.8977,15.8831,15.8977,22600.0
2012-04-12 13:45:00,21.9,21.9,21.88,21.88,31600.0,15.8977,15.8977,15.8831,15.8831,31600.0
2012-04-12 13:50:00,21.88,21.88,21.86,21.87,32600.0,15.8831,15.8831,15.8686,15.8759,32600.0
2012-04-12 13:55:00,21.86,21.87,21.84,21.86,56000.0,15.8686,15.8759,15.8541,15.8686,56000.0
2012-04-12 14:00:00,21.86,21.88,21.86,21.88,33000.0,15.8686,15.8831,15.8686,15.8831,33000.0
2012-04-12 14:05:00,21.88,21.9,21.88,21.9,48200.0,15.8831,15.8977,15.8831,15.8977,48200.0
2012-04-12 14:10:00,21.9,21.91,21.89,21.89,44200.0,15.8977,15.9049,15.8904,15.8904,44200.0
2012-04-12 14:15:00,21.89,21.92,21.89,21.92,27400.0,15.8904,15.9122,15.8904,15.9122,27400.0
2012-04-12 14:20:00,21.92,21.95,21.92,21.95,25400.0,15.9122,15.934,15.9122,15.934,25400.0
2012-04-12 14:25:00,21.94,21.96,21.94,21.95,35800.0,15.9267,15.9412,15.9267,15.934,35800.0
2012-04-12 14:30:00,21.95,21.96,21.93,21.95,62200.0,15.934,15.9412,15.9194,15.934,62200.0
2012-04-12 14:35:00,21.94,22.0,21.94,21.99,114400.0,15.9267,15.9703,15.9267,15.963,114400.0
2012-04-12 14:40:00,21.99,22.02,21.99,22.02,73000.0,15.963,15.9848,15.963,15.9848,73000.0
2012-04-12 14:45:00,22.01,22.04,22.0,22.02,127000.0,15.9775,15.9993,15.9703,15.9848,127000.0
2012-04-12 14:50:00,22.02,22.06,22.02,22.05,80400.0,15.9848,16.0138,15.9848,16.0066,80400.0
2012-04-12 14:55:00,22.05,22.06,22.02,22.02,70600.0,16.0066,16.0138,15.9848,15.9848,70600.0
2012-04-12 15:00:00,22.03,22.03,22.0,22.0,36200.0,15.992,15.992,15.9703,15.9703,36200.0
2012-04-12 15:05:00,22.0,22.0,21.99,21.99,66800.0,15.9703,15.9703,15.963,15.963,66800.0
2012-04-12 15:10:00,21.99,22.0,21.97,21.97,49600.0,15.963,15.9703,15.9485,15.9485,49600.0
2012-04-12 15:15:00,21.97,22.01,21.97,22.0,70600.0,15.9485,15.9775,15.9485,15.9703,70600.0
2012-04-12 15:20:00,22.01,22.04,22.01,22.01,74400.0,15.9775,15.9993,15.9775,15.9775,74400.0
2012-04-12 15:25:00,22.01,22.01,21.99,22.01,78600.0,15.9775,15.9775,15.963,15.9775,78600.0
2012-04-12 15:30:00,22.01,22.03,22.0,22.0,74000.0,15.9775,15.992,15.9703,15.9703,74000.0
2012-04-12 15:35:00,22.0,22.06,22.0,22.06,107800.0,15.9703,16.0138,15.9703,16.0138,107800.0
2012-04-12 15:40:00,22.06,22.12,22.05,22.06,201800.0,16.0138,16.0574,16.0066,16.0138,201800.0
2012-04-12 15:45:00,22.06,22.1,22.05,22.09,199600.0,16.0138,16.0429,16.0066,16.0356,199600.0
2012-04-12 15:50:00,22.08,22.09,22.07,22.07,202200.0,16.0283,16.0356,16.0211,16.0211,202200.0
2012-04-12 15:55:00,22.08,22.11,22.07,22.11,679000.0,16.0283,16.0501,16.0211,16.0501,679000.0
2012-04-13 09:30:00,22.08,22.11,22.0,22.0,105200.0,16.0283,16.0501,15.9703,15.9703,105200.0
2012-04-13 09:35:00,22.0,22.03,21.92,21.92,62600.0,15.9703,15.992,15.9122,15.9122,62600.0
2012-04-13 09:40:00,21.92,22.05,21.9,22.04,68200.0,15.9122,16.0066,15.8977,15.9993,68200.0
2012-04-13 09:45:00,22.04,22.04,21.93,21.96,51200.0,15.9993,15.9993,15.9194,15.9412,51200.0
2012-04-13 09:50:00,21.96,21.96,21.91,21.93,87600.0,15.9412,15.9412,15.9049,15.9194,87600.0
2012-04-13 09:55:00,21.93,21.97,21.82,21.82,78800.0,15.9194,15.9485,15.8396,15.8396,78800.0
2012-04-13 10:00:00,21.82,21.84,21.75,21.81,117000.0,15.8396,15.8541,15.7888,15.8323,117000.0
2012-04-13 10:05:00,21.81,21.82,21.75,21.79,70400.0,15.8323,15.8396,15.7888,15.8178,70400.0
2012-04-13 10:10:00,21.79,21.88,21.79,21.86,110800.0,15.8178,15.8831,15.8178,15.8686,110800.0
2012-04-13 10:15:00,21.86,21.86,21.77,21.77,43200.0,15.8686,15.8686,15.8033,15.8033,43200.0
2012-04-13 10:20:00,21.77,21.77,21.71,21.71,71800.0,15.8033,15.8033,15.7597,15.7597,71800.0
2012-04-13 10:25:00,21.71,21.73,21.68,21.72,96400.0,15.7597,15.7743,15.738,15.767,96400.0
2012-04-13 10:30:00,21.72,21.72,21.65,21.65,69000.0,15.767,15.767,15.7162,15.7162,69000.0
2012-04-13 10:35:00,21.66,21.66,21.61,21.61,204000.0,15.7234,15.7234,15.6871,15.6871,204000.0
2012-04-13 10:40:00,21.61,21.65,21.54,21.54,295600.0,15.6871,15.7162,15.6363,15.6363,295600.0
2012-04-13 10:45:00,21.55,21.57,21.52,21.57,144400.0,15.6436,15.6581,15.6218,15.6581,144400.0
2012-04-13 10:50:00,21.57,21.57,21.55,21.56,113800.0,15.6581,15.6581,15.6436,15.6509,113800.0
2012-04-13 10:55:00,21.56,21.61,21.55,21.56,189400.0,15.6509,15.6871,15.6436,15.6509,189400.0
2012-04-13 11:00:00,21.57,21.6,21.56,21.57,62200.0,15.6581,15.6799,15.6509,15.6581,62200.0
2012-04-13 11:05:00,21.56,21.57,21.5,21.51,51800.0,15.6509,15.6581,15.6073,15.6146,51800.0
2012-04-13 11:10:00,21.5,21.51,21.46,21.5,90200.0,15.6073,15.6146,15.5783,15.6073,90200.0
2012-04-13 11:15:00,21.5,21.5,21.47,21.48,84600.0,15.6073,15.6073,15.5855,15.5928,84600.0
2012-04-13 11:20:00,21.49,21.56,21.49,21.55,123000.0,15.6,15.6509,15.6,15.6436,123000.0
2012-04-13 11:25:00,21.55,21.56,21.52,21.55,146200.0,15.6436,15.6509,15.6218,15.6436,146200.0
2012-04-13 11:30:00,21.55,21.58,21.54,21.58,71400.0,15.6436,15.6654,15.6363,15.6654,71400.0
2012-04-13 11:35:00,21.58,21.66,21.58,21.66,49800.0,15.6654,15.7234,15.6654,15.7234,49800.0
2012-04-13 11:40:00,21.66,21.67,21.64,21.66,35200.0,15.7234,15.7307,15.7089,15.7234,35200.0
2012-04-13 11:45:00,21.66,21.68,21.63,21.67,33000.0,15.7234,15.738,15.7017,15.7307,33000.0
2012-04-13 11:50:00,21.67,21.67,21.64,21.67,24600.0,15.7307,15.7307,15.7089,15.7307,24600.0
2012-04-13 11:55:00,21.67,21.67,21.62,21.64,89400.0,15.7307,15.7307,15.6944,15.7089,89400.0
2012-04-13 12:00:00,21.64,21.64,21.61,21.63,118600.0,15.7089,15.7089,15.6871,15.7017,118600.0
2012-04-13 12:05:00,21.63,21.65,21.6,21.61,85200.0,15.7017,15.7162,15.6799,15.6871,85200.0
2012-04-13 12:10:00,21.61,21.61,21.56,21.56,46600.0,15.6871,15.6871,15.6509,15.6509,46600.0
2012-04-13 12:15:00,21.56,21.56,21.54,21.55,31600.0,15.6509,15.6509,15.6363,15.6436,31600.0
2012-04-13 12:20:00,21.55,21.55,21.51,21.52,29400.0,15.6436,15.6436,15.6146,15.6218,29400.0
2012-04-13 12:25:00,21.52,21.52,21.5,21.5,28800.0,15.6218,15.6218,15.6073,15.6073,28800.0
2012-04-13 12:30:00,21.5,21.54,21.49,21.54,40400.0,15.6073,15.6363,15.6,15.6363,40400.0
2012-04-13 12:35:00,21.55,21.57,21.53,21.57,34400.0,15.6436,15.6581,15.6291,15.6581,34400.0
2012-04-13 12:40:00,21.57,21.58,21.55,21.58,17000.0,15.6581,15.6654,15.6436,15.6654,17000.0
2012-04-13 12:45:00,21.58,21.61,21.57,21.6,25600.0,15.6654,15.6871,15.6581,15.6799,25600.0
2012-04-13 12:50:00,21.6,21.61,21.58,21.58,58800.0,15.6799,15.6871,15.6654,15.6654,58800.0
2012-04-13 12:55:00,21.59,21.61,21.58,21.61,29200.0,15.6726,15.6871,15.6654,15.6871,29200.0
2012-04-13 13:00:00,21.6,21.61,21.58,21.6,52800.0,15.6799,15.6871,15.6654,15.6799,52800.0
2012-04-13 13:05:00,21.6,21.63,21.6,21.61,18200.0,15.6799,15.7017,15.6799,15.6871,18200.0
2012-04-13 13:10:00,21.61,21.63,21.61,21.61,22400.0,15.6871,15.7017,15.6871,15.6871,22400.0
2012-04-13 13:15:00,21.61,21.63,21.6,21.6,105600.0,15.6871,15.7017,15.6799,15.6799,105600.0
2012-04-13 13:20:00,21.6,21.65,21.58,21.65,17000.0,15.6799,15.7162,15.6654,15.7162,17000.0
2012-04-13 13:25:00,21.65,21.66,21.63,21.64,15400.0,15.7162,15.7234,15.7017,15.7089,15400.0
2012-04-13 13:30:00,21.64,21.64,21.61,21.63,25800.0,15.7089,15.7089,15.6871,15.7017,25800.0
2012-04-13 13:35:00,21.64,21.69,21.64,21.69,23000.0,15.7089,15.7452,15.7089,15.7452,23000.0
2012-04-13 13:40:00,21.69,21.71,21.67,21.71,61200.0,15.7452,15.7597,15.7307,15.7597,61200.0
2012-04-13 13:45:00,21.71,21.71,21.68,21.7,116800.0,15.7597,15.7597,15.738,15.7525,116800.0
2012-04-13 13:50:00,21.69,21.72,21.69,21.71,101800.0,15.7452,15.767,15.7452,15.7597,101800.0
2012-04-13 13:55:00,21.72,21.73,21.7,21.71,101000.0,15.767,15.7743,15.7525,15.7597,101000.0
2012-04-13 14:00:00,21.71,21.73,21.67,21.68,73600.0,15.7597,15.7743,15.7307,15.738,73600.0
2012-04-13 14:05:00,21.67,21.68,21.64,21.66,56600.0,15.7307,15.738,15.7089,15.7234,56600.0
2012-04-13 14:10:00,21.66,21.66,21.64,21.65,31400.0,15.7234,15.7234,15.7089,15.7162,31400.0
2012-04-13 14:15:00,21.65,21.65,21.61,21.64,28800.0,15.7162,15.7162,15.6871,15.7089,28800.0
2012-04-13 14:20:00,21.64,21.68,21.63,21.68,38400.0,15.7089,15.738,15.7017,15.738,38400.0
2012-04-13 14:25:00,21.68,21.68,21.64,21.65,32000.0,15.738,15.738,15.7089,15.7162,32000.0
2012-04-13 14:30:00,21.64,21.67,21.64,21.66,28200.0,15.7089,15.7307,15.7089,15.7234,28200.0
2012-04-13 14:35:00,21.66,21.67,21.64,21.64,37400.0,15.7234,15.7307,15.7089,15.7089,37400.0
2012-04-13 14:40:00,21.64,21.66,21.62,21.62,32800.0,15.7089,15.7234,15.6944,15.6944,32800.0
2012-04-13 14:45:00,21.63,21.67,21.62,21.67,67200.0,15.7017,15.7307,15.6944,15.7307,67200.0
2012-04-13 14:50:00,21.66,21.67,21.64,21.66,52400.0,15.7234,15.7307,15.7089,15.7234,52400.0
2012-04-13 14:55:00,21.66,21.66,21.64,21.64,33400.0,15.7234,15.7234,15.7089,15.7089,33400.0
2012-04-13 15:00:00,21.64,21.64,21.63,21.63,21000.0,15.7089,15.7089,15.7017,15.7017,21000.0
2012-04-13 15:05:00,21.63,21.66,21.62,21.66,46200.0,15.7017,15.7234,15.6944,15.7234,46200.0
2012-04-13 15:10:00,21.65,21.66,21.63,21.64,26200.0,15.7162,15.7234,15.7017,15.7089,26200.0
2012-04-13 15:15:00,21.63,21.64,21.63,21.63,32600.0,15.7017,15.7089,15.7017,15.7017,32600.0
2012-04-13 15:20:00,21.63,21.63,21.61,21.63,83000.0,15.7017,15.7017,15.6871,15.7017,83000.0
2012-04-13 15:25:00,21.63,21.63,21.56,21.57,59200.0,15.7017,15.7017,15.6509,15.6581,59200.0
2012-04-13 15:30:00,21.57,21.6,21.53,21.53,115800.0,15.6581,15.6799,15.6291,15.6291,115800.0
2012-04-13 15:35:00,21.53,21.53,21.48,21.49,93200.0,15.6291,15.6291,15.5928,15.6,93200.0
2012-04-13 15:40:00,21.49,21.53,21.49,21.53,57600.0,15.6,15.6291,15.6,15.6291,57600.0
2012-04-13 15:45:00,21.53,21.54,21.48,21.49,207200.0,15.6291,15.6363,15.5928,15.6,207200.0
2012-04-13 15:50:00,21.49,21.5,21.47,21.47,250400.0,15.6,15.6073,15.5855,15.5855,250400.0
2012-04-13 15:55:00,21.47,21.49,21.43,21.44,592400.0,15.5855,15.6,15.5565,15.5637,592400.0
2012-04-16 09:30:00,21.43,21.65,21.43,21.65,219400.0,15.5565,15.7162,15.5565,15.7162,219400.0
2012-04-16 09:35:00,21.65,21.66,21.57,21.58,81000.0,15.7162,15.7234,15.6581,15.6654,81000.0
2012-04-16 09:40:00,21.58,21.58,21.44,21.44,35800.0,15.6654,15.6654,15.5637,15.5637,35800.0
2012-04-16 09:45:00,21.46,21.5,21.45,21.49,45800.0,15.5783,15.6073,15.571,15.6,45800.0
2012-04-16 09:50:00,21.5,21.5,21.46,21.49,42400.0,15.6073,15.6073,15.5783,15.6,42400.0
2012-04-16 09:55:00,21.5,21.5,21.46,21.46,40400.0,15.6073,15.6073,15.5783,15.5783,40400.0
2012-04-16 10:00:00,21.46,21.47,21.38,21.43,54600.0,15.5783,15.5855,15.5202,15.5565,54600.0
2012-04-16 10:05:00,21.43,21.46,21.41,21.43,54000.0,15.5565,15.5783,15.542,15.5565,54000.0
2012-04-16 10:10:00,21.43,21.43,21.29,21.32,99200.0,15.5565,15.5565,15.4549,15.4766,99200.0
2012-04-16 10:15:00,21.32,21.36,21.29,21.35,47600.0,15.4766,15.5057,15.4549,15.4984,47600.0
2012-04-16 10:20:00,21.35,21.38,21.3,21.33,89200.0,15.4984,15.5202,15.4621,15.4839,89200.0
2012-04-16 10:25:00,21.32,21.36,21.29,21.34,156000.0,15.4766,15.5057,15.4549,15.4912,156000.0
2012-04-16 10:30:00,21.33,21.36,21.31,21.36,110600.0,15.4839,15.5057,15.4694,15.5057,110600.0
2012-04-16 10:35:00,21.36,21.36,21.23,21.25,154400.0,15.5057,15.5057,15.4113,15.4258,154400.0
2012-04-16 10:40:00,21.25,21.3,21.25,21.26,37000.0,15.4258,15.4621,15.4258,15.4331,37000.0
2012-04-16 10:45:00,21.27,21.34,21.25,21.34,63200.0,15.4403,15.4912,15.4258,15.4912,63200.0
2012-04-16 10:50:00,21.34,21.35,21.32,21.34,63000.0,15.4912,15.4984,15.4766,15.4912,63000.0
2012-04-16 10:55:00,21.34,21.35,21.28,21.28,51600.0,15.4912,15.4984,15.4476,15.4476,51600.0
2012-04-16 11:00:00,21.28,21.32,21.28,21.29,39000.0,15.4476,15.4766,15.4476,15.4549,39000.0
2012-04-16 11:05:00,21.29,21.34,21.27,21.34,51800.0,15.4549,15.4912,15.4403,15.4912,51800.0
2012-04-16 11:10:00,21.34,21.39,21.34,21.38,29000.0,15.4912,15.5274,15.4912,15.5202,29000.0
2012-04-16 11:15:00,21.38,21.4,21.37,21.37,34400.0,15.5202,15.5347,15.5129,15.5129,34400.0
2012-04-16 11:20:00,21.38,21.39,21.36,21.36,93000.0,15.5202,15.5274,15.5057,15.5057,93000.0
2012-04-16 11:25:00,21.36,21.37,21.33,21.33,47200.0,15.5057,15.5129,15.4839,15.4839,47200.0
2012-04-16 11:30:00,21.34,21.34,21.29,21.3,79800.0,15.4912,15.4912,15.4549,15.4621,79800.0
2012-04-16 11:35:00,21.3,21.32,21.27,21.31,70800.0,15.4621,15.4766,15.4403,15.4694,70800.0
2012-04-16 11:40:00,21.31,21.34,21.3,21.31,23800.0,15.4694,15.4912,15.4621,15.4694,23800.0
2012-04-16 11:45:00,21.3,21.32,21.29,21.3,24000.0,15.4621,15.4766,15.4549,15.4621,24000.0
2012-04-16 11:50:00,21.29,21.33,21.27,21.29,114800.0,15.4549,15.4839,15.4403,15.4549,114800.0
2012-04-16 11:55:00,21.29,21.32,21.27,21.27,56600.0,15.4549,15.4766,15.4403,15.4403,56600.0
2012-04-16 12:00:00,21.26,21.35,21.26,21.35,41600.0,15.4331,15.4984,15.4331,15.4984,41600.0
2012-04-16 12:05:00,21.35,21.35,21.29,21.29,43600.0,15.4984,15.4984,15.4549,15.4549,43600.0
2012-04-16 12:10:00,21.29,21.3,21.28,21.29,39400.0,15.4549,15.4621,15.4476,15.4549,39400.0
2012-04-16 12:15:00,21.29,21.3,21.25,21.28,33000.0,15.4549,15.4621,15.4258,15.4476,33000.0
2012-04-16 12:20:00,21.27,21.29,21.25,21.29,34800.0,15.4403,15.4549,15.4258,15.4549,34800.0
2012-04-16 12:25:00,21.29,21.36,21.29,21.34,26400.0,15.4549,15.5057,15.4549,15.4912,26400.0
2012-04-16 12:30:00,21.33,21.36,21.32,21.32,21800.0,15.4839,15.5057,15.4766,15.4766,21800.0
2012-04-16 12:35:00,21.32,21.33,21.29,21.33,22000.0,15.4766,15.4839,15.4549,15.4839,22000.0
2012-04-16 12:40:00,21.34,21.36,21.32,21.35,28200.0,15.4912,15.5057,15.4766,15.4984,28200.0
2012-04-16 12:45:00,21.35,21.38,21.35,21.36,20800.0,15.4984,15.5202,15.4984,15.5057,20800.0
2012-04-16 12:50:00,21.36,21.36,21.34,21.36,18400.0,15.5057,15.5057,15.4912,15.5057,18400.0
2012-04-16 12:55:00,21.36,21.43,21.36,21.43,36600.0,15.5057,15.5565,15.5057,15.5565,36600.0
2012-04-16 13:00:00,21.43,21.43,21.41,21.41,17000.0,15.5565,15.5565,15.542,15.542,17000.0
2012-04-16 13:05:00,21.41,21.42,21.39,21.4,44800.0,15.542,15.5492,15.5274,15.5347,44800.0
2012-04-16 13:10:00,21.39,21.4,21.38,21.39,29400.0,15.5274,15.5347,15.5202,15.5274,29400.0
2012-04-16 13:15:00,21.4,21.43,21.4,21.4,22200.0,15.5347,15.5565,15.5347,15.5347,22200.0
2012-04-16 13:20:00,21.4,21.44,21.4,21.42,21400.0,15.5347,15.5637,15.5347,15.5492,21400.0
2012-04-16 13:25:00,21.42,21.43,21.38,21.42,44000.0,15.5492,15.5565,15.5202,15.5492,44000.0
2012-04-16 13:30:00,21.42,21.44,21.4,21.43,38600.0,15.5492,15.5637,15.5347,15.5565,38600.0
2012-04-16 13:35:00,21.44,21.47,21.43,21.46,29200.0,15.5637,15.5855,15.5565,15.5783,29200.0
2012-04-16 13:40:00,21.45,21.51,21.44,21.51,24400.0,15.571,15.6146,15.5637,15.6146,24400.0
2012-04-16 13:45:00,21.51,21.54,21.49,21.49,38000.0,15.6146,15.6363,15.6,15.6,38000.0
2012-04-16 13:50:00,21.5,21.51,21.48,21.48,17600.0,15.6073,15.6146,15.5928,15.5928,17600.0
2012-04-16 13:55:00,21.48,21.54,21.48,21.53,37800.0,15.5928,15.6363,15.5928,15.6291,37800.0
2012-04-16 14:00:00,21.52,21.54,21.5,21.52,32200.0,15.6218,15.6363,15.6073,15.6218,32200.0
2012-04-16 14:05:00,21.52,21.52,21.47,21.47,60600.0,15.6218,15.6218,15.5855,15.5855,60600.0
2012-04-16 14:10:00,21.47,21.49,21.47,21.49,29600.0,15.5855,15.6,15.5855,15.6,29600.0
2012-04-16 14:15:00,21.49,21.5,21.48,21.5,80000.0,15.6,15.6073,15.5928,15.6073,80000.0
2012-04-16 14:20:00,21.5,21.5,21.47,21.47,30400.0,15.6073,15.6073,15.5855,15.5855,30400.0
2012-04-16 14:25:00,21.47,21.47,21.44,21.45,34600.0,15.5855,15.5855,15.5637,15.571,34600.0
2012-04-16 14:30:00,21.45,21.5,21.44,21.5,46000.0,15.571,15.6073,15.5637,15.6073,46000.0
2012-04-16 14:35:00,21.5,21.53,21.49,21.49,72000.0,15.6073,15.6291,15.6,15.6,72000.0
2012-04-16 14:40:00,21.5,21.5,21.47,21.47,24600.0,15.6073,15.6073,15.5855,15.5855,24600.0
2012-04-16 14:45:00,21.48,21.48,21.47,21.48,21000.0,15.5928,15.5928,15.5855,15.5928,21000.0
2012-04-16 14:50:00,21.48,21.5,21.47,21.47,30600.0,15.5928,15.6073,15.5855,15.5855,30600.0
2012-04-16 14:55:00,21.47,21.47,21.43,21.45,43000.0,15.5855,15.5855,15.5565,15.571,43000.0
2012-04-16 15:00:00,21.44,21.47,21.41,21.43,57400.0,15.5637,15.5855,15.542,15.5565,57400.0
2012-04-16 15:05:00,21.43,21.45,21.42,21.45,45400.0,15.5565,15.571,15.5492,15.571,45400.0
2012-04-16 15:10:00,21.44,21.47,21.44,21.46,34200.0,15.5637,15.5855,15.5637,15.5783,34200.0
2012-04-16 15:15:00,21.46,21.46,21.43,21.43,22600.0,15.5783,15.5783,15.5565,15.5565,22600.0
2012-04-16 15:20:00,21.44,21.46,21.43,21.44,150200.0,15.5637,15.5783,15.5565,15.5637,150200.0
2012-04-16 15:25:00,21.44,21.45,21.42,21.45,47400.0,15.5637,15.571,15.5492,15.571,47400.0
2012-04-16 15:30:00,21.45,21.48,21.44,21.44,85800.0,15.571,15.5928,15.5637,15.5637,85800.0
2012-04-16 15:35:00,21.44,21.48,21.44,21.46,69200.0,15.5637,15.5928,15.5637,15.5783,69200.0
2012-04-16 15:40:00,21.46,21.47,21.43,21.46,135000.0,15.5783,15.5855,15.5565,15.5783,135000.0
2012-04-16 15:45:00,21.46,21.47,21.42,21.42,151200.0,15.5783,15.5855,15.5492,15.5492,151200.0
2012-04-16 15:50:00,21.42,21.43,21.39,21.4,192000.0,15.5492,15.5565,15.5274,15.5347,192000.0
2012-04-16 15:55:00,21.4,21.43,21.39,21.41,283200.0,15.5347,15.5565,15.5274,15.542,283200.0
2012-04-17 09:30:00,21.65,21.7,21.46,21.49,225600.0,15.7162,15.7525,15.5783,15.6,225600.0
2012-04-17 09:35:00,21.49,21.56,21.49,21.53,100000.0,15.6,15.6509,15.6,15.6291,100000.0
2012-04-17 09:40:00,21.53,21.53,21.41,21.41,97600.0,15.6291,15.6291,15.542,15.542,97600.0
2012-04-17 09:45:00,21.41,21.47,21.38,21.42,62200.0,15.542,15.5855,15.5202,15.5492,62200.0
2012-04-17 09:50:00,21.4,21.46,21.38,21.43,113200.0,15.5347,15.5783,15.5202,15.5565,113200.0
2012-04-17 09:55:00,21.43,21.45,21.42,21.43,37000.0,15.5565,15.571,15.5492,15.5565,37000.0
2012-04-17 10:00:00,21.43,21.47,21.38,21.43,71000.0,15.5565,15.5855,15.5202,15.5565,71000.0
2012-04-17 10:05:00,21.45,21.48,21.45,21.46,55000.0,15.571,15.5928,15.571,15.5783,55000.0
2012-04-17 10:10:00,21.45,21.5,21.45,21.48,56200.0,15.571,15.6073,15.571,15.5928,56200.0
2012-04-17 10:15:00,21.47,21.55,21.46,21.53,69800.0,15.5855,15.6436,15.5783,15.6291,69800.0
2012-04-17 10:20:00,21.53,21.58,21.5,21.56,198600.0,15.6291,15.6654,15.6073,15.6509,198600.0
2012-04-17 10:25:00,21.56,21.59,21.54,21.58,68400.0,15.6509,15.6726,15.6363,15.6654,68400.0
2012-04-17 10:30:00,21.59,21.63,21.59,21.6,50200.0,15.6726,15.7017,15.6726,15.6799,50200.0
2012-04-17 10:35:00,21.6,21.6,21.55,21.55,257400.0,15.6799,15.6799,15.6436,15.6436,257400.0
2012-04-17 10:40:00,21.55,21.57,21.53,21.56,132200.0,15.6436,15.6581,15.6291,15.6509,132200.0
2012-04-17 10:45:00,21.57,21.61,21.57,21.6,71800.0,15.6581,15.6871,15.6581,15.6799,71800.0
2012-04-17 10:50:00,21.59,21.62,21.58,21.61,114200.0,15.6726,15.6944,15.6654,15.6871,114200.0
2012-04-17 10:55:00,21.62,21.63,21.61,21.61,61400.0,15.6944,15.7017,15.6871,15.6871,61400.0
2012-04-17 11:00:00,21.61,21.68,21.61,21.68,156000.0,15.6871,15.738,15.6871,15.738,156000.0
2012-04-17 11:05:00,21.67,21.7,21.66,21.67,70600.0,15.7307,15.7525,15.7234,15.7307,70600.0
2012-04-17 11:10:00,21.67,21.67,21.66,21.66,22200.0,15.7307,15.7307,15.7234,15.7234,22200.0
2012-04-17 11:15:00,21.67,21.67,21.65,21.67,45600.0,15.7307,15.7307,15.7162,15.7307,45600.0
2012-04-17 11:20:00,21.67,21.69,21.65,21.65,35200.0,15.7307,15.7452,15.7162,15.7162,35200.0
2012-04-17 11:25:00,21.65,21.65,21.6,21.6,44400.0,15.7162,15.7162,15.6799,15.6799,44400.0
2012-04-17 11:30:00,21.61,21.62,21.58,21.61,58000.0,15.6871,15.6944,15.6654,15.6871,58000.0
2012-04-17 11:35:00,21.61,21.65,21.61,21.65,103200.0,15.6871,15.7162,15.6871,15.7162,103200.0
2012-04-17 11:40:00,21.65,21.68,21.65,21.65,67200.0,15.7162,15.738,15.7162,15.7162,67200.0
2012-04-17 11:45:00,21.65,21.66,21.64,21.65,24600.0,15.7162,15.7234,15.7089,15.7162,24600.0
2012-04-17 11:50:00,21.66,21.69,21.65,21.68,29800.0,15.7234,15.7452,15.7162,15.738,29800.0
2012-04-17 11:55:00,21.68,21.72,21.68,21.72,19200.0,15.738,15.767,15.738,15.767,19200.0
2012-04-17 12:00:00,21.72,21.75,21.72,21.75,30600.0,15.767,15.7888,15.767,15.7888,30600.0
2012-04-17 12:05:00,21.75,21.75,21.74,21.75,61600.0,15.7888,15.7888,15.7815,15.7888,61600.0
2012-04-17 12:10:00,21.75,21.77,21.75,21.75,86800.0,15.7888,15.8033,15.7888,15.7888,86800.0
2012-04-17 12:15:00,21.75,21.78,21.74,21.78,41600.0,15.7888,15.8106,15.7815,15.8106,41600.0
2012-04-17 12:20:00,21.78,21.8,21.77,21.79,37000.0,15.8106,15.8251,15.8033,15.8178,37000.0
2012-04-17 12:25:00,21.79,21.81,21.79,21.81,17800.0,15.8178,15.8323,15.8178,15.8323,17800.0
2012-04-17 12:30:00,21.81,21.83,21.8,21.82,45200.0,15.8323,15.8469,15.8251,15.8396,45200.0
2012-04-17 12:35:00,21.82,21.83,21.8,21.81,37800.0,15.8396,15.8469,15.8251,15.8323,37800.0
2012-04-17 12:40:00,21.81,21.81,21.79,21.79,18600.0,15.8323,15.8323,15.8178,15.8178,18600.0
2012-04-17 12:45:00,21.79,21.8,21.78,21.79,13400.0,15.8178,15.8251,15.8106,15.8178,13400.0
2012-04-17 12:50:00,21.79,21.8,21.79,21.79,25200.0,15.8178,15.8251,15.8178,15.8178,25200.0
2012-04-17 12:55:00,21.8,21.8,21.79,21.8,17000.0,15.8251,15.8251,15.8178,15.8251,17000.0
2012-04-17 13:00:00,21.8,21.81,21.79,21.79,28400.0,15.8251,15.8323,15.8178,15.8178,28400.0
2012-04-17 13:05:00,21.79,21.8,21.79,21.8,18200.0,15.8178,15.8251,15.8178,15.8251,18200.0
2012-04-17 13:10:00,21.8,21.8,21.8,21.8,12800.0,15.8251,15.8251,15.8251,15.8251,12800.0
2012-04-17 13:15:00,21.8,21.81,21.79,21.8,23800.0,15.8251,15.8323,15.8178,15.8251,23800.0
2012-04-17 13:20:00,21.8,21.81,21.8,21.81,14600.0,15.8251,15.8323,15.8251,15.8323,14600.0
2012-04-17 13:25:00,21.81,21.81,21.8,21.81,11000.0,15.8323,15.8323,15.8251,15.8323,11000.0
2012-04-17 13:30:00,21.81,21.82,21.81,21.81,17400.0,15.8323,15.8396,15.8323,15.8323,17400.0
2012-04-17 13:35:00,21.81,21.82,21.8,21.81,21200.0,15.8323,15.8396,15.8251,15.8323,21200.0
2012-04-17 13:40:00,21.81,21.82,21.8,21.81,25800.0,15.8323,15.8396,15.8251,15.8323,25800.0
2012-04-17 13:45:00,21.8,21.82,21.8,21.81,21000.0,15.8251,15.8396,15.8251,15.8323,21000.0
2012-04-17 13:50:00,21.81,21.83,21.81,21.83,50200.0,15.8323,15.8469,15.8323,15.8469,50200.0
2012-04-17 13:55:00,21.83,21.86,21.82,21.85,63600.0,15.8469,15.8686,15.8396,15.8614,63600.0
2012-04-17 14:00:00,21.85,21.87,21.85,21.86,53200.0,15.8614,15.8759,15.8614,15.8686,53200.0
2012-04-17 14:05:00,21.86,21.88,21.86,21.87,63200.0,15.8686,15.8831,15.8686,15.8759,63200.0
2012-04-17 14:10:00,21.86,21.89,21.86,21.88,269600.0,15.8686,15.8904,15.8686,15.8831,269600.0
2012-04-17 14:15:00,21.89,21.89,21.88,21.89,71600.0,15.8904,15.8904,15.8831,15.8904,71600.0
2012-04-17 14:20:00,21.89,21.89,21.86,21.89,109000.0,15.8904,15.8904,15.8686,15.8904,109000.0
2012-04-17 14:25:00,21.89,21.9,21.89,21.9,41600.0,15.8904,15.8977,15.8904,15.8977,41600.0
2012-04-17 14:30:00,21.9,21.92,21.9,21.91,40200.0,15.8977,15.9122,15.8977,15.9049,40200.0
2012-04-17 14:35:00,21.92,21.93,21.91,21.92,48800.0,15.9122,15.9194,15.9049,15.9122,48800.0
2012-04-17 14:40:00,21.92,21.92,21.89,21.89,77800.0,15.9122,15.9122,15.8904,15.8904,77800.0
2012-04-17 14:45:00,21.89,21.9,21.84,21.84,118800.0,15.8904,15.8977,15.8541,15.8541,118800.0
2012-04-17 14:50:00,21.84,21.86,21.82,21.82,59800.0,15.8541,15.8686,15.8396,15.8396,59800.0
2012-04-17 14:55:00,21.82,21.85,21.82,21.85,38600.0,15.8396,15.8614,15.8396,15.8614,38600.0
2012-04-17 15:00:00,21.85,21.85,21.82,21.85,41200.0,15.8614,15.8614,15.8396,15.8614,41200.0
2012-04-17 15:05:00,21.85,21.85,21.82,21.85,44000.0,15.8614,15.8614,15.8396,15.8614,44000.0
2012-04-17 15:10:00,21.85,21.86,21.83,21.84,47600.0,15.8614,15.8686,15.8469,15.8541,47600.0
2012-04-17 15:15:00,21.84,21.85,21.83,21.84,48400.0,15.8541,15.8614,15.8469,15.8541,48400.0
2012-04-17 15:20:00,21.83,21.85,21.82,21.84,48600.0,15.8469,15.8614,15.8396,15.8541,48600.0
2012-04-17 15:25:00,21.84,21.86,21.83,21.86,65000.0,15.8541,15.8686,15.8469,15.8686,65000.0
2012-04-17 15:30:00,21.86,21.86,21.82,21.82,32600.0,15.8686,15.8686,15.8396,15.8396,32600.0
2012-04-17 15:35:00,21.83,21.84,21.82,21.83,77000.0,15.8469,15.8541,15.8396,15.8469,77000.0
2012-04-17 15:40:00,21.83,21.85,21.82,21.85,123200.0,15.8469,15.8614,15.8396,15.8614,123200.0
2012-04-17 15:45:00,21.85,21.86,21.84,21.84,131600.0,15.8614,15.8686,15.8541,15.8541,131600.0
2012-04-17 15:50:00,21.84,21.89,21.84,21.86,213000.0,15.8541,15.8904,15.8541,15.8686,213000.0
2012-04-17 15:55:00,21.86,21.86,21.84,21.84,348400.0,15.8686,15.8686,15.8541,15.8541,348400.0
2012-04-18 09:30:00,21.73,21.73,21.5,21.58,169600.0,15.7743,15.7743,15.6073,15.6654,169600.0
2012-04-18 09:35:00,21.58,21.58,21.5,21.54,69600.0,15.6654,15.6654,15.6073,15.6363,69600.0
2012-04-18 09:40:00,21.54,21.61,21.53,21.59,42800.0,15.6363,15.6871,15.6291,15.6726,42800.0
2012-04-18 09:45:00,21.59,21.59,21.5,21.55,54400.0,15.6726,15.6726,15.6073,15.6436,54400.0
2012-04-18 09:50:00,21.55,21.61,21.52,21.61,41200.0,15.6436,15.6871,15.6218,15.6871,41200.0
2012-04-18 09:55:00,21.61,21.65,21.59,21.6,24400.0,15.6871,15.7162,15.6726,15.6799,24400.0
2012-04-18 10:00:00,21.6,21.61,21.51,21.55,73400.0,15.6799,15.6871,15.6146,15.6436,73400.0
2012-04-18 10:05:00,21.56,21.56,21.5,21.53,83600.0,15.6509,15.6509,15.6073,15.6291,83600.0
2012-04-18 10:10:00,21.53,21.54,21.46,21.5,94800.0,15.6291,15.6363,15.5783,15.6073,94800.0
2012-04-18 10:15:00,21.5,21.57,21.5,21.57,110000.0,15.6073,15.6581,15.6073,15.6581,110000.0
2012-04-18 10:20:00,21.57,21.58,21.51,21.51,51800.0,15.6581,15.6654,15.6146,15.6146,51800.0
2012-04-18 10:25:00,21.51,21.54,21.44,21.48,145000.0,15.6146,15.6363,15.5637,15.5928,145000.0
2012-04-18 10:30:00,21.48,21.48,21.43,21.48,77200.0,15.5928,15.5928,15.5565,15.5928,77200.0
2012-04-18 10:35:00,21.49,21.52,21.49,21.5,78600.0,15.6,15.6218,15.6,15.6073,78600.0
2012-04-18 10:40:00,21.5,21.55,21.49,21.55,57600.0,15.6073,15.6436,15.6,15.6436,57600.0
2012-04-18 10:45:00,21.55,21.58,21.55,21.56,63600.0,15.6436,15.6654,15.6436,15.6509,63600.0
2012-04-18 10:50:00,21.57,21.57,21.49,21.49,140600.0,15.6581,15.6581,15.6,15.6,140600.0
2012-04-18 10:55:00,21.49,21.49,21.47,21.48,140800.0,15.6,15.6,15.5855,15.5928,140800.0
2012-04-18 11:00:00,21.48,21.52,21.48,21.49,73200.0,15.5928,15.6218,15.5928,15.6,73200.0
2012-04-18 11:05:00,21.49,21.49,21.42,21.48,75800.0,15.6,15.6,15.5492,15.5928,75800.0
2012-04-18 11:10:00,21.49,21.49,21.43,21.45,44000.0,15.6,15.6,15.5565,15.571,44000.0
2012-04-18 11:15:00,21.45,21.5,21.43,21.5,33200.0,15.571,15.6073,15.5565,15.6073,33200.0
2012-04-18 11:20:00,21.5,21.51,21.48,21.5,40800.0,15.6073,15.6146,15.5928,15.6073,40800.0
2012-04-18 11:25:00,21.5,21.5,21.48,21.5,36400.0,15.6073,15.6073,15.5928,15.6073,36400.0
2012-04-18 11:30:00,21.5,21.51,21.47,21.47,37800.0,15.6073,15.6146,15.5855,15.5855,37800.0
2012-04-18 11:35:00,21.47,21.47,21.42,21.43,133400.0,15.5855,15.5855,15.5492,15.5565,133400.0
2012-04-18 11:40:00,21.44,21.49,21.44,21.49,41800.0,15.5637,15.6,15.5637,15.6,41800.0
2012-04-18 11:45:00,21.49,21.52,21.48,21.48,154000.0,15.6,15.6218,15.5928,15.5928,154000.0
2012-04-18 11:50:00,21.48,21.48,21.45,21.46,65000.0,15.5928,15.5928,15.571,15.5783,65000.0
2012-04-18 11:55:00,21.47,21.5,21.46,21.46,56800.0,15.5855,15.6073,15.5783,15.5783,56800.0
2012-04-18 12:00:00,21.46,21.47,21.45,21.45,70200.0,15.5783,15.5855,15.571,15.571,70200.0
2012-04-18 12:05:00,21.45,21.46,21.43,21.46,50600.0,15.571,15.5783,15.5565,15.5783,50600.0
2012-04-18 12:10:00,21.46,21.46,21.42,21.43,35800.0,15.5783,15.5783,15.5492,15.5565,35800.0
2012-04-18 12:15:00,21.43,21.44,21.43,21.44,21000.0,15.5565,15.5637,15.5565,15.5637,21000.0
2012-04-18 12:20:00,21.44,21.44,21.42,21.43,41200.0,15.5637,15.5637,15.5492,15.5565,41200.0
2012-04-18 12:25:00,21.43,21.43,21.4,21.4,37400.0,15.5565,15.5565,15.5347,15.5347,37400.0
2012-04-18 12:30:00,21.4,21.4,21.39,21.39,25200.0,15.5347,15.5347,15.5274,15.5274,25200.0
2012-04-18 12:35:00,21.4,21.42,21.4,21.4,19800.0,15.5347,15.5492,15.5347,15.5347,19800.0
2012-04-18 12:40:00,21.4,21.43,21.39,21.43,61600.0,15.5347,15.5565,15.5274,15.5565,61600.0
2012-04-18 12:45:00,21.43,21.43,21.39,21.4,27600.0,15.5565,15.5565,15.5274,15.5347,27600.0
2012-04-18 12:50:00,21.39,21.41,21.39,21.4,16400.0,15.5274,15.542,15.5274,15.5347,16400.0
2012-04-18 12:55:00,21.4,21.4,21.36,21.36,78000.0,15.5347,15.5347,15.5057,15.5057,78000.0
2012-04-18 13:00:00,21.36,21.36,21.35,21.36,83000.0,15.5057,15.5057,15.4984,15.5057,83000.0
2012-04-18 13:05:00,21.36,21.42,21.36,21.41,204200.0,15.5057,15.5492,15.5057,15.542,204200.0
2012-04-18 13:10:00,21.41,21.43,21.41,21.42,49400.0,15.542,15.5565,15.542,15.5492,49400.0
2012-04-18 13:15:00,21.43,21.43,21.38,21.4,30200.0,15.5565,15.5565,15.5202,15.5347,30200.0
2012-04-18 13:20:00,21.4,21.43,21.4,21.43,24000.0,15.5347,15.5565,15.5347,15.5565,24000.0
2012-04-18 13:25:00,21.43,21.44,21.4,21.4,157800.0,15.5565,15.5637,15.5347,15.5347,157800.0
2012-04-18 13:30:00,21.4,21.41,21.38,21.38,33400.0,15.5347,15.542,15.5202,15.5202,33400.0
2012-04-18 13:35:00,21.38,21.38,21.34,21.34,28600.0,15.5202,15.5202,15.4912,15.4912,28600.0
2012-04-18 13:40:00,21.34,21.36,21.34,21.36,30000.0,15.4912,15.5057,15.4912,15.5057,30000.0
2012-04-18 13:45:00,21.36,21.37,21.35,21.36,33600.0,15.5057,15.5129,15.4984,15.5057,33600.0
2012-04-18 13:50:00,21.36,21.4,21.36,21.39,44200.0,15.5057,15.5347,15.5057,15.5274,44200.0
2012-04-18 13:55:00,21.39,21.39,21.34,21.36,47600.0,15.5274,15.5274,15.4912,15.5057,47600.0
2012-04-18 14:00:00,21.36,21.36,21.35,21.36,50000.0,15.5057,15.5057,15.4984,15.5057,50000.0
2012-04-18 14:05:00,21.36,21.37,21.35,21.35,64600.0,15.5057,15.5129,15.4984,15.4984,64600.0
2012-04-18 14:10:00,21.35,21.36,21.35,21.35,59400.0,15.4984,15.5057,15.4984,15.4984,59400.0
2012-04-18 14:15:00,21.35,21.35,21.33,21.35,85400.0,15.4984,15.4984,15.4839,15.4984,85400.0
2012-04-18 14:20:00,21.35,21.4,21.35,21.38,133400.0,15.4984,15.5347,15.4984,15.5202,133400.0
2012-04-18 14:25:00,21.38,21.39,21.36,21.36,55600.0,15.5202,15.5274,15.5057,15.5057,55600.0
2012-04-18 14:30:00,21.36,21.39,21.36,21.38,57000.0,15.5057,15.5274,15.5057,15.5202,57000.0
2012-04-18 14:35:00,21.38,21.39,21.37,21.38,38800.0,15.5202,15.5274,15.5129,15.5202,38800.0
2012-04-18 14:40:00,21.38,21.4,21.38,21.4,43600.0,15.5202,15.5347,15.5202,15.5347,43600.0
2012-04-18 14:45:00,21.39,21.42,21.39,21.41,53400.0,15.5274,15.5492,15.5274,15.542,53400.0
2012-04-18 14:50:00,21.4,21.42,21.4,21.41,34200.0,15.5347,15.5492,15.5347,15.542,34200.0
2012-04-18 14:55:00,21.41,21.42,21.4,21.42,32800.0,15.542,15.5492,15.5347,15.5492,32800.0
2012-04-18 15:00:00,21.42,21.46,21.41,21.46,56200.0,15.5492,15.5783,15.542,15.5783,56200.0
2012-04-18 15:05:00,21.47,21.47,21.43,21.43,38000.0,15.5855,15.5855,15.5565,15.5565,38000.0
2012-04-18 15:10:00,21.43,21.46,21.43,21.45,49400.0,15.5565,15.5783,15.5565,15.571,49400.0
2012-04-18 15:15:00,21.45,21.45,21.42,21.43,35600.0,15.571,15.571,15.5492,15.5565,35600.0
2012-04-18 15:20:00,21.43,21.46,21.43,21.46,43800.0,15.5565,15.5783,15.5565,15.5783,43800.0
2012-04-18 15:25:00,21.46,21.47,21.4,21.41,107000.0,15.5783,15.5855,15.5347,15.542,107000.0
2012-04-18 15:30:00,21.41,21.44,21.41,21.43,64000.0,15.542,15.5637,15.542,15.5565,64000.0
2012-04-18 15:35:00,21.43,21.45,21.43,21.43,107800.0,15.5565,15.571,15.5565,15.5565,107800.0
2012-04-18 15:40:00,21.43,21.45,21.42,21.44,99400.0,15.5565,15.571,15.5492,15.5637,99400.0
2012-04-18 15:45:00,21.45,21.46,21.43,21.43,158600.0,15.571,15.5783,15.5565,15.5565,158600.0
2012-04-18 15:50:00,21.44,21.45,21.41,21.42,206600.0,15.5637,15.571,15.542,15.5492,206600.0
2012-04-18 15:55:00,21.42,21.42,21.41,21.41,199800.0,15.5492,15.5492,15.542,15.542,199800.0
2012-04-19 09:30:00,21.44,21.5,21.36,21.36,140400.0,15.5637,15.6073,15.5057,15.5057,140400.0
2012-04-19 09:35:00,21.36,21.38,21.23,21.25,303000.0,15.5057,15.5202,15.4113,15.4258,303000.0
2012-04-19 09:40:00,21.25,21.28,21.16,21.25,325800.0,15.4258,15.4476,15.3605,15.4258,325800.0
2012-04-19 09:45:00,21.25,21.32,21.24,21.28,106600.0,15.4258,15.4766,15.4186,15.4476,106600.0
2012-04-19 09:50:00,21.29,21.34,21.29,21.32,118400.0,15.4549,15.4912,15.4549,15.4766,118400.0
2012-04-19 09:55:00,21.32,21.36,21.28,21.36,53400.0,15.4766,15.5057,15.4476,15.5057,53400.0
2012-04-19 10:00:00,21.36,21.36,21.23,21.24,132400.0,15.5057,15.5057,15.4113,15.4186,132400.0
2012-04-19 10:05:00,21.24,21.27,21.2,21.2,181000.0,15.4186,15.4403,15.3895,15.3895,181000.0
2012-04-19 10:10:00,21.21,21.22,21.17,21.17,82200.0,15.3968,15.404,15.3677,15.3677,82200.0
2012-04-19 10:15:00,21.17,21.19,21.1,21.19,177800.0,15.3677,15.3823,15.3169,15.3823,177800.0
2012-04-19 10:20:00,21.2,21.24,21.18,21.22,96000.0,15.3895,15.4186,15.375,15.404,96000.0
2012-04-19 10:25:00,21.23,21.23,21.13,21.13,60600.0,15.4113,15.4113,15.3387,15.3387,60600.0
2012-04-19 10:30:00,21.13,21.22,21.13,21.21,84800.0,15.3387,15.404,15.3387,15.3968,84800.0
2012-04-19 10:35:00,21.22,21.3,21.22,21.27,78800.0,15.404,15.4621,15.404,15.4403,78800.0
2012-04-19 10:40:00,21.27,21.34,21.26,21.31,64200.0,15.4403,15.4912,15.4331,15.4694,64200.0
2012-04-19 10:45:00,21.31,21.33,21.29,21.32,71200.0,15.4694,15.4839,15.4549,15.4766,71200.0
2012-04-19 10:50:00,21.31,21.33,21.27,21.28,78000.0,15.4694,15.4839,15.4403,15.4476,78000.0
2012-04-19 10:55:00,21.28,21.31,21.27,21.28,81200.0,15.4476,15.4694,15.4403,15.4476,81200.0
2012-04-19 11:00:00,21.29,21.29,21.26,21.29,59200.0,15.4549,15.4549,15.4331,15.4549,59200.0
2012-04-19 11:05:00,21.28,21.34,21.28,21.3,48200.0,15.4476,15.4912,15.4476,15.4621,48200.0
2012-04-19 11:10:00,21.3,21.3,21.25,21.29,69600.0,15.4621,15.4621,15.4258,15.4549,69600.0
2012-04-19 11:15:00,21.28,21.31,21.27,21.27,41400.0,15.4476,15.4694,15.4403,15.4403,41400.0
2012-04-19 11:20:00,21.26,21.29,21.24,21.25,73400.0,15.4331,15.4549,15.4186,15.4258,73400.0
2012-04-19 11:25:00,21.24,21.25,21.23,21.23,69600.0,15.4186,15.4258,15.4113,15.4113,69600.0
2012-04-19 11:30:00,21.23,21.23,21.17,21.18,85200.0,15.4113,15.4113,15.3677,15.375,85200.0
2012-04-19 11:35:00,21.18,21.23,21.15,21.22,69000.0,15.375,15.4113,15.3532,15.404,69000.0
2012-04-19 11:40:00,21.23,21.24,21.22,21.22,69800.0,15.4113,15.4186,15.404,15.404,69800.0
2012-04-19 11:45:00,21.22,21.24,21.2,21.24,41600.0,15.404,15.4186,15.3895,15.4186,41600.0
2012-04-19 11:50:00,21.24,21.26,21.23,21.26,44200.0,15.4186,15.4331,15.4113,15.4331,44200.0
2012-04-19 11:55:00,21.26,21.27,21.22,21.22,42400.0,15.4331,15.4403,15.404,15.404,42400.0
2012-04-19 12:00:00,21.22,21.23,21.16,21.18,97600.0,15.404,15.4113,15.3605,15.375,97600.0
2012-04-19 12:05:00,21.19,21.19,21.15,21.16,150800.0,15.3823,15.3823,15.3532,15.3605,150800.0
2012-04-19 12:10:00,21.16,21.2,21.15,21.19,51800.0,15.3605,15.3895,15.3532,15.3823,51800.0
2012-04-19 12:15:00,21.19,21.19,21.14,21.16,142200.0,15.3823,15.3823,15.346,15.3605,142200.0
2012-04-19 12:20:00,21.16,21.18,21.16,21.17,41000.0,15.3605,15.375,15.3605,15.3677,41000.0
2012-04-19 12:25:00,21.17,21.21,21.16,21.17,67000.0,15.3677,15.3968,15.3605,15.3677,67000.0
2012-04-19 12:30:00,21.17,21.19,21.16,21.18,59600.0,15.3677,15.3823,15.3605,15.375,59600.0
2012-04-19 12:35:00,21.18,21.18,21.16,21.16,35800.0,15.375,15.375,15.3605,15.3605,35800.0
2012-04-19 12:40:00,21.16,21.18,21.16,21.17,46800.0,15.3605,15.375,15.3605,15.3677,46800.0
2012-04-19 12:45:00,21.18,21.21,21.18,21.18,40400.0,15.375,15.3968,15.375,15.375,40400.0
2012-04-19 12:50:00,21.18,21.2,21.17,21.18,40600.0,15.375,15.3895,15.3677,15.375,40600.0
2012-04-19 12:55:00,21.18,21.2,21.17,21.18,61600.0,15.375,15.3895,15.3677,15.375,61600.0
2012-04-19 13:00:00,21.18,21.24,21.17,21.23,79200.0,15.375,15.4186,15.3677,15.4113,79200.0
2012-04-19 13:05:00,21.23,21.25,21.22,21.24,40000.0,15.4113,15.4258,15.404,15.4186,40000.0
2012-04-19 13:10:00,21.24,21.24,21.18,21.18,129200.0,15.4186,15.4186,15.375,15.375,129200.0
2012-04-19 13:15:00,21.18,21.23,21.18,21.21,77400.0,15.375,15.4113,15.375,15.3968,77400.0
2012-04-19 13:20:00,21.21,21.22,21.18,21.2,91600.0,15.3968,15.404,15.375,15.3895,91600.0
2012-04-19 13:25:00,21.2,21.22,21.2,21.2,59600.0,15.3895,15.404,15.3895,15.3895,59600.0
2012-04-19 13:30:00,21.21,21.28,21.2,21.27,74800.0,15.3968,15.4476,15.3895,15.4403,74800.0
2012-04-19 13:35:00,21.27,21.27,21.23,21.25,53800.0,15.4403,15.4403,15.4113,15.4258,53800.0
2012-04-19 13:40:00,21.25,21.25,21.2,21.2,55600.0,15.4258,15.4258,15.3895,15.3895,55600.0
2012-04-19 13:45:00,21.2,21.24,21.2,21.23,46000.0,15.3895,15.4186,15.3895,15.4113,46000.0
2012-04-19 13:50:00,21.24,21.24,21.2,21.21,43400.0,15.4186,15.4186,15.3895,15.3968,43400.0
2012-04-19 13:55:00,21.21,21.25,21.2,21.2,78200.0,15.3968,15.4258,15.3895,15.3895,78200.0
2012-04-19 14:00:00,21.2,21.24,21.2,21.21,163800.0,15.3895,15.4186,15.3895,15.3968,163800.0
2012-04-19 14:05:00,21.21,21.24,21.2,21.23,70400.0,15.3968,15.4186,15.3895,15.4113,70400.0
2012-04-19 14:10:00,21.23,21.23,21.21,21.23,51600.0,15.4113,15.4113,15.3968,15.4113,51600.0
2012-04-19 14:15:00,21.23,21.23,21.18,21.21,57800.0,15.4113,15.4113,15.375,15.3968,57800.0
2012-04-19 14:20:00,21.21,21.23,21.19,21.21,66400.0,15.3968,15.4113,15.3823,15.3968,66400.0
2012-04-19 14:25:00,21.21,21.22,21.16,21.16,113400.0,15.3968,15.404,15.3605,15.3605,113400.0
2012-04-19 14:30:00,21.16,21.18,21.13,21.14,140600.0,15.3605,15.375,15.3387,15.346,140600.0
2012-04-19 14:35:00,21.14,21.14,21.07,21.1,115000.0,15.346,15.346,15.2952,15.3169,115000.0
2012-04-19 14:40:00,21.1,21.1,21.08,21.1,71800.0,15.3169,15.3169,15.3024,15.3169,71800.0
2012-04-19 14:45:00,21.1,21.11,21.07,21.11,67600.0,15.3169,15.3242,15.2952,15.3242,67600.0
2012-04-19 14:50:00,21.11,21.11,21.08,21.08,54200.0,15.3242,15.3242,15.3024,15.3024,54200.0
2012-04-19 14:55:00,21.08,21.09,21.05,21.05,113000.0,15.3024,15.3097,15.2806,15.2806,113000.0
2012-04-19 15:00:00,21.05,21.07,21.05,21.06,120200.0,15.2806,15.2952,15.2806,15.2879,120200.0
2012-04-19 15:05:00,21.06,21.06,21.03,21.04,124800.0,15.2879,15.2879,15.2661,15.2734,124800.0
2012-04-19 15:10:00,21.04,21.06,21.01,21.01,143200.0,15.2734,15.2879,15.2516,15.2516,143200.0
2012-04-19 15:15:00,21.01,21.03,21.0,21.0,198800.0,15.2516,15.2661,15.2443,15.2443,198800.0
2012-04-19 15:20:00,21.0,21.0,20.97,20.99,161000.0,15.2443,15.2443,15.2226,15.2371,161000.0
2012-04-19 15:25:00,20.98,21.07,20.98,21.07,129000.0,15.2298,15.2952,15.2298,15.2952,129000.0
2012-04-19 15:30:00,21.06,21.1,21.05,21.08,183000.0,15.2879,15.3169,15.2806,15.3024,183000.0
2012-04-19 15:35:00,21.07,21.14,21.07,21.13,178600.0,15.2952,15.346,15.2952,15.3387,178600.0
2012-04-19 15:40:00,21.13,21.15,21.13,21.14,130200.0,15.3387,15.3532,15.3387,15.346,130200.0
2012-04-19 15:45:00,21.14,21.2,21.14,21.18,299600.0,15.346,15.3895,15.346,15.375,299600.0
2012-04-19 15:50:00,21.18,21.18,21.14,21.17,329000.0,15.375,15.375,15.346,15.3677,329000.0
2012-04-19 15:55:00,21.17,21.17,21.13,21.15,336000.0,15.3677,15.3677,15.3387,15.3532,336000.0
2012-04-20 09:30:00,21.22,21.31,21.15,21.27,1024600.0,15.404,15.4694,15.3532,15.4403,1024600.0
2012-04-20 09:35:00,21.25,21.36,21.25,21.36,80200.0,15.4258,15.5057,15.4258,15.5057,80200.0
2012-04-20 09:40:00,21.37,21.39,21.29,21.33,108400.0,15.5129,15.5274,15.4549,15.4839,108400.0
2012-04-20 09:45:00,21.33,21.33,21.27,21.29,96800.0,15.4839,15.4839,15.4403,15.4549,96800.0
2012-04-20 09:50:00,21.29,21.32,21.28,21.29,97400.0,15.4549,15.4766,15.4476,15.4549,97400.0
2012-04-20 09:55:00,21.28,21.31,21.24,21.31,103800.0,15.4476,15.4694,15.4186,15.4694,103800.0
2012-04-20 10:00:00,21.32,21.33,21.24,21.28,98600.0,15.4766,15.4839,15.4186,15.4476,98600.0
2012-04-20 10:05:00,21.28,21.32,21.27,21.29,121800.0,15.4476,15.4766,15.4403,15.4549,121800.0
2012-04-20 10:10:00,21.29,21.31,21.27,21.3,85800.0,15.4549,15.4694,15.4403,15.4621,85800.0
2012-04-20 10:15:00,21.31,21.33,21.29,21.29,66400.0,15.4694,15.4839,15.4549,15.4549,66400.0
2012-04-20 10:20:00,21.3,21.3,21.28,21.29,85200.0,15.4621,15.4621,15.4476,15.4549,85200.0
2012-04-20 10:25:00,21.29,21.32,21.27,21.29,75200.0,15.4549,15.4766,15.4403,15.4549,75200.0
2012-04-20 10:30:00,21.29,21.34,21.29,21.32,51800.0,15.4549,15.4912,15.4549,15.4766,51800.0
2012-04-20 10:35:00,21.32,21.35,21.31,21.35,95600.0,15.4766,15.4984,15.4694,15.4984,95600.0
2012-04-20 10:40:00,21.35,21.35,21.3,21.33,101000.0,15.4984,15.4984,15.4621,15.4839,101000.0
2012-04-20 10:45:00,21.33,21.34,21.31,21.32,53000.0,15.4839,15.4912,15.4694,15.4766,53000.0
2012-04-20 10:50:00,21.32,21.32,21.23,21.23,92200.0,15.4766,15.4766,15.4113,15.4113,92200.0
2012-04-20 10:55:00,21.23,21.25,21.22,21.24,80000.0,15.4113,15.4258,15.404,15.4186,80000.0
2012-04-20 11:00:00,21.25,21.25,21.16,21.17,159800.0,15.4258,15.4258,15.3605,15.3677,159800.0
2012-04-20 11:05:00,21.16,21.18,21.13,21.13,110600.0,15.3605,15.375,15.3387,15.3387,110600.0
2012-04-20 11:10:00,21.13,21.14,21.11,21.12,103000.0,15.3387,15.346,15.3242,15.3314,103000.0
2012-04-20 11:15:00,21.12,21.15,21.09,21.09,364800.0,15.3314,15.3532,15.3097,15.3097,364800.0
2012-04-20 11:20:00,21.09,21.1,21.05,21.05,295200.0,15.3097,15.3169,15.2806,15.2806,295200.0
2012-04-20 11:25:00,21.05,21.11,21.05,21.11,104600.0,15.2806,15.3242,15.2806,15.3242,104600.0
2012-04-20 11:30:00,21.11,21.14,21.11,21.13,58200.0,15.3242,15.346,15.3242,15.3387,58200.0
2012-04-20 11:35:00,21.13,21.14,21.11,21.14,69800.0,15.3387,15.346,15.3242,15.346,69800.0
2012-04-20 11:40:00,21.14,21.14,21.11,21.13,67200.0,15.346,15.346,15.3242,15.3387,67200.0
2012-04-20 11:45:00,21.13,21.14,21.11,21.12,63600.0,15.3387,15.346,15.3242,15.3314,63600.0
2012-04-20 11:50:00,21.11,21.14,21.11,21.11,75200.0,15.3242,15.346,15.3242,15.3242,75200.0
2012-04-20 11:55:00,21.11,21.13,21.1,21.12,92400.0,15.3242,15.3387,15.3169,15.3314,92400.0
2012-04-20 12:00:00,21.12,21.13,21.11,21.13,57800.0,15.3314,15.3387,15.3242,15.3387,57800.0
2012-04-20 12:05:00,21.13,21.13,21.11,21.13,66600.0,15.3387,15.3387,15.3242,15.3387,66600.0
2012-04-20 12:10:00,21.13,21.13,21.11,21.12,58000.0,15.3387,15.3387,15.3242,15.3314,58000.0
2012-04-20 12:15:00,21.12,21.13,21.11,21.13,80800.0,15.3314,15.3387,15.3242,15.3387,80800.0
2012-04-20 12:20:00,21.13,21.13,21.11,21.13,79000.0,15.3387,15.3387,15.3242,15.3387,79000.0
2012-04-20 12:25:00,21.13,21.13,21.11,21.11,35600.0,15.3387,15.3387,15.3242,15.3242,35600.0
2012-04-20 12:30:00,21.11,21.11,21.1,21.11,71800.0,15.3242,15.3242,15.3169,15.3242,71800.0
2012-04-20 12:35:00,21.11,21.13,21.1,21.12,135200.0,15.3242,15.3387,15.3169,15.3314,135200.0
2012-04-20 12:40:00,21.12,21.12,21.09,21.1,93400.0,15.3314,15.3314,15.3097,15.3169,93400.0
2012-04-20 12:45:00,21.1,21.1,21.08,21.09,60400.0,15.3169,15.3169,15.3024,15.3097,60400.0
2012-04-20 12:50:00,21.09,21.1,21.08,21.09,64600.0,15.3097,15.3169,15.3024,15.3097,64600.0
2012-04-20 12:55:00,21.08,21.09,21.06,21.06,47200.0,15.3024,15.3097,15.2879,15.2879,47200.0
2012-04-20 13:00:00,21.06,21.07,21.04,21.04,92400.0,15.2879,15.2952,15.2734,15.2734,92400.0
2012-04-20 13:05:00,21.04,21.06,21.04,21.05,67400.0,15.2734,15.2879,15.2734,15.2806,67400.0
2012-04-20 13:10:00,21.05,21.08,21.05,21.08,52800.0,15.2806,15.3024,15.2806,15.3024,52800.0
2012-04-20 13:15:00,21.08,21.1,21.07,21.1,52600.0,15.3024,15.3169,15.2952,15.3169,52600.0
2012-04-20 13:20:00,21.1,21.11,21.08,21.09,75200.0,15.3169,15.3242,15.3024,15.3097,75200.0
2012-04-20 13:25:00,21.09,21.09,21.07,21.08,81400.0,15.3097,15.3097,15.2952,15.3024,81400.0
2012-04-20 13:30:00,21.08,21.09,21.07,21.08,90000.0,15.3024,15.3097,15.2952,15.3024,90000.0
2012-04-20 13:35:00,21.08,21.11,21.08,21.1,122600.0,15.3024,15.3242,15.3024,15.3169,122600.0
2012-04-20 13:40:00,21.1,21.1,21.09,21.09,34800.0,15.3169,15.3169,15.3097,15.3097,34800.0
2012-04-20 13:45:00,21.09,21.1,21.08,21.1,43800.0,15.3097,15.3169,15.3024,15.3169,43800.0
2012-04-20 13:50:00,21.1,21.1,21.05,21.06,144200.0,15.3169,15.3169,15.2806,15.2879,144200.0
2012-04-20 13:55:00,21.06,21.06,21.04,21.05,51200.0,15.2879,15.2879,15.2734,15.2806,51200.0
2012-04-20 14:00:00,21.04,21.05,21.04,21.04,28400.0,15.2734,15.2806,15.2734,15.2734,28400.0
2012-04-20 14:05:00,21.04,21.04,21.0,21.01,57400.0,15.2734,15.2734,15.2443,15.2516,57400.0
2012-04-20 14:10:00,21.01,21.03,21.0,21.02,44200.0,15.2516,15.2661,15.2443,15.2589,44200.0
2012-04-20 14:15:00,21.02,21.02,21.0,21.01,57800.0,15.2589,15.2589,15.2443,15.2516,57800.0
2012-04-20 14:20:00,21.0,21.02,21.0,21.0,37800.0,15.2443,15.2589,15.2443,15.2443,37800.0
2012-04-20 14:25:00,21.0,21.02,20.98,21.0,79400.0,15.2443,15.2589,15.2298,15.2443,79400.0
2012-04-20 14:30:00,21.0,21.0,20.97,20.97,34000.0,15.2443,15.2443,15.2226,15.2226,34000.0
2012-04-20 14:35:00,20.97,20.99,20.97,20.98,28600.0,15.2226,15.2371,15.2226,15.2298,28600.0
2012-04-20 14:40:00,20.99,20.99,20.97,20.97,37400.0,15.2371,15.2371,15.2226,15.2226,37400.0
2012-04-20 14:45:00,20.97,20.97,20.95,20.95,35200.0,15.2226,15.2226,15.208,15.208,35200.0
2012-04-20 14:50:00,20.95,20.96,20.95,20.95,55400.0,15.208,15.2153,15.208,15.208,55400.0
2012-04-20 14:55:00,20.95,20.95,20.93,20.95,56200.0,15.208,15.208,15.1935,15.208,56200.0
2012-04-20 15:00:00,20.95,20.96,20.93,20.95,78800.0,15.208,15.2153,15.1935,15.208,78800.0
2012-04-20 15:05:00,20.95,20.95,20.93,20.93,60200.0,15.208,15.208,15.1935,15.1935,60200.0
2012-04-20 15:10:00,20.93,20.93,20.92,20.93,65200.0,15.1935,15.1935,15.1863,15.1935,65200.0
2012-04-20 15:15:00,20.93,20.93,20.92,20.92,36600.0,15.1935,15.1935,15.1863,15.1863,36600.0
2012-04-20 15:20:00,20.92,20.93,20.86,20.86,164000.0,15.1863,15.1935,15.1427,15.1427,164000.0
2012-04-20 15:25:00,20.86,20.86,20.83,20.83,214800.0,15.1427,15.1427,15.1209,15.1209,214800.0
2012-04-20 15:30:00,20.83,20.84,20.8,20.8,303600.0,15.1209,15.1282,15.0992,15.0992,303600.0
2012-04-20 15:35:00,20.8,20.82,20.8,20.82,269400.0,15.0992,15.1137,15.0992,15.1137,269400.0
2012-04-20 15:40:00,20.82,20.86,20.82,20.84,218600.0,15.1137,15.1427,15.1137,15.1282,218600.0
2012-04-20 15:45:00,20.84,20.86,20.84,20.85,172600.0,15.1282,15.1427,15.1282,15.1354,172600.0
2012-04-20 15:50:00,20.85,20.85,20.83,20.83,243000.0,15.1354,15.1354,15.1209,15.1209,243000.0
2012-04-20 15:55:00,20.83,20.84,20.82,20.82,546400.0,15.1209,15.1282,15.1137,15.1137,546400.0
2012-04-23 09:30:00,20.5,20.54,20.34,20.47,327200.0,14.8814,14.9104,14.7652,14.8596,327200.0
2012-04-23 09:35:00,20.48,20.48,20.36,20.42,214800.0,14.8669,14.8669,14.7797,14.8233,214800.0
2012-04-23 09:40:00,20.42,20.46,20.36,20.36,226200.0,14.8233,14.8523,14.7797,14.7797,226200.0
2012-04-23 09:45:00,20.36,20.36,20.27,20.3,256600.0,14.7797,14.7797,14.7144,14.7362,256600.0
2012-04-23 09:50:00,20.3,20.37,20.26,20.33,307400.0,14.7362,14.787,14.7072,14.758,307400.0
2012-04-23 09:55:00,20.33,20.41,20.3,20.34,381000.0,14.758,14.816,14.7362,14.7652,381000.0
2012-04-23 10:00:00,20.33,20.36,20.31,20.31,400000.0,14.758,14.7797,14.7435,14.7435,400000.0
2012-04-23 10:05:00,20.31,20.33,20.27,20.3,326400.0,14.7435,14.758,14.7144,14.7362,326400.0
2012-04-23 10:10:00,20.31,20.34,20.27,20.32,344800.0,14.7435,14.7652,14.7144,14.7507,344800.0
2012-04-23 10:15:00,20.32,20.33,20.3,20.31,141800.0,14.7507,14.758,14.7362,14.7435,141800.0
2012-04-23 10:20:00,20.31,20.37,20.29,20.35,292400.0,14.7435,14.787,14.7289,14.7725,292400.0
2012-04-23 10:25:00,20.35,20.42,20.34,20.41,311800.0,14.7725,14.8233,14.7652,14.816,311800.0
2012-04-23 10:30:00,20.4,20.42,20.38,20.41,265800.0,14.8088,14.8233,14.7943,14.816,265800.0
2012-04-23 10:35:00,20.4,20.48,20.39,20.46,393400.0,14.8088,14.8669,14.8015,14.8523,393400.0
2012-04-23 10:40:00,20.46,20.46,20.43,20.43,338200.0,14.8523,14.8523,14.8306,14.8306,338200.0
2012-04-23 10:45:00,20.43,20.47,20.43,20.46,262800.0,14.8306,14.8596,14.8306,14.8523,262800.0
2012-04-23 10:50:00,20.46,20.46,20.43,20.46,177200.0,14.8523,14.8523,14.8306,14.8523,177200.0
2012-04-23 10:55:00,20.46,20.49,20.45,20.48,268000.0,14.8523,14.8741,14.8451,14.8669,268000.0
2012-04-23 11:00:00,20.48,20.57,20.48,20.56,279800.0,14.8669,14.9322,14.8669,14.9249,279800.0
2012-04-23 11:05:00,20.56,20.67,20.56,20.67,367200.0,14.9249,15.0048,14.9249,15.0048,367200.0
2012-04-23 11:10:00,20.67,20.67,20.59,20.65,356400.0,15.0048,15.0048,14.9467,14.9903,356400.0
2012-04-23 11:15:00,20.65,20.66,20.61,20.63,235000.0,14.9903,14.9975,14.9612,14.9757,235000.0
2012-04-23 11:20:00,20.62,20.64,20.6,20.62,193600.0,14.9685,14.983,14.954,14.9685,193600.0
2012-04-23 11:25:00,20.62,20.65,20.61,20.63,118400.0,14.9685,14.9903,14.9612,14.9757,118400.0
2012-04-23 11:30:00,20.63,20.67,20.63,20.67,300000.0,14.9757,15.0048,14.9757,15.0048,300000.0
2012-04-23 11:35:00,20.67,20.68,20.64,20.65,105000.0,15.0048,15.012,14.983,14.9903,105000.0
2012-04-23 11:40:00,20.65,20.65,20.6,20.61,51000.0,14.9903,14.9903,14.954,14.9612,51000.0
2012-04-23 11:45:00,20.61,20.64,20.61,20.64,70800.0,14.9612,14.983,14.9612,14.983,70800.0
2012-04-23 11:50:00,20.64,20.64,20.62,20.63,89600.0,14.983,14.983,14.9685,14.9757,89600.0
2012-04-23 11:55:00,20.63,20.64,20.63,20.64,114800.0,14.9757,14.983,14.9757,14.983,114800.0
2012-04-23 12:00:00,20.64,20.68,20.64,20.68,72400.0,14.983,15.012,14.983,15.012,72400.0
2012-04-23 12:05:00,20.68,20.68,20.67,20.68,77800.0,15.012,15.012,15.0048,15.012,77800.0
2012-04-23 12:10:00,20.68,20.68,20.67,20.67,188600.0,15.012,15.012,15.0048,15.0048,188600.0
2012-04-23 12:15:00,20.67,20.68,20.67,20.68,65200.0,15.0048,15.012,15.0048,15.012,65200.0
2012-04-23 12:20:00,20.68,20.68,20.68,20.68,78600.0,15.012,15.012,15.012,15.012,78600.0
2012-04-23 12:25:00,20.68,20.7,20.68,20.7,83400.0,15.012,15.0266,15.012,15.0266,83400.0
2012-04-23 12:30:00,20.7,20.72,20.7,20.71,99000.0,15.0266,15.0411,15.0266,15.0338,99000.0
2012-04-23 12:35:00,20.71,20.71,20.68,20.7,121200.0,15.0338,15.0338,15.012,15.0266,121200.0
2012-04-23 12:40:00,20.7,20.7,20.68,20.7,49800.0,15.0266,15.0266,15.012,15.0266,49800.0
2012-04-23 12:45:00,20.7,20.7,20.68,20.68,159600.0,15.0266,15.0266,15.012,15.012,159600.0
2012-04-23 12:50:00,20.68,20.68,20.63,20.63,134800.0,15.012,15.012,14.9757,14.9757,134800.0
2012-04-23 12:55:00,20.63,20.66,20.63,20.66,72400.0,14.9757,14.9975,14.9757,14.9975,72400.0
2012-04-23 13:00:00,20.65,20.66,20.63,20.63,64400.0,14.9903,14.9975,14.9757,14.9757,64400.0
2012-04-23 13:05:00,20.63,20.63,20.6,20.61,61400.0,14.9757,14.9757,14.954,14.9612,61400.0
2012-04-23 13:10:00,20.6,20.63,20.6,20.61,68400.0,14.954,14.9757,14.954,14.9612,68400.0
2012-04-23 13:15:00,20.61,20.63,20.61,20.63,51200.0,14.9612,14.9757,14.9612,14.9757,51200.0
2012-04-23 13:20:00,20.63,20.63,20.63,20.63,78200.0,14.9757,14.9757,14.9757,14.9757,78200.0
2012-04-23 13:25:00,20.63,20.64,20.63,20.63,58800.0,14.9757,14.983,14.9757,14.9757,58800.0
2012-04-23 13:30:00,20.63,20.63,20.61,20.62,71200.0,14.9757,14.9757,14.9612,14.9685,71200.0
2012-04-23 13:35:00,20.62,20.63,20.62,20.63,50800.0,14.9685,14.9757,14.9685,14.9757,50800.0
2012-04-23 13:40:00,20.62,20.63,20.58,20.58,92800.0,14.9685,14.9757,14.9395,14.9395,92800.0
2012-04-23 13:45:00,20.58,20.58,20.55,20.57,82000.0,14.9395,14.9395,14.9177,14.9322,82000.0
2012-04-23 13:50:00,20.57,20.57,20.53,20.54,140000.0,14.9322,14.9322,14.9032,14.9104,140000.0
2012-04-23 13:55:00,20.54,20.56,20.54,20.56,39400.0,14.9104,14.9249,14.9104,14.9249,39400.0
2012-04-23 14:00:00,20.56,20.57,20.55,20.56,216600.0,14.9249,14.9322,14.9177,14.9249,216600.0
2012-04-23 14:05:00,20.57,20.57,20.54,20.55,129400.0,14.9322,14.9322,14.9104,14.9177,129400.0
2012-04-23 14:10:00,20.55,20.57,20.54,20.57,67200.0,14.9177,14.9322,14.9104,14.9322,67200.0
2012-04-23 14:15:00,20.57,20.58,20.56,20.58,98000.0,14.9322,14.9395,14.9249,14.9395,98000.0
2012-04-23 14:20:00,20.59,20.61,20.59,20.6,121000.0,14.9467,14.9612,14.9467,14.954,121000.0
2012-04-23 14:25:00,20.6,20.61,20.58,20.58,69000.0,14.954,14.9612,14.9395,14.9395,69000.0
2012-04-23 14:30:00,20.59,20.6,20.58,20.6,81600.0,14.9467,14.954,14.9395,14.954,81600.0
2012-04-23 14:35:00,20.61,20.61,20.59,20.6,243800.0,14.9612,14.9612,14.9467,14.954,243800.0
2012-04-23 14:40:00,20.6,20.61,20.6,20.61,188200.0,14.954,14.9612,14.954,14.9612,188200.0
2012-04-23 14:45:00,20.61,20.63,20.6,20.61,167000.0,14.9612,14.9757,14.954,14.9612,167000.0
2012-04-23 14:50:00,20.61,20.63,20.6,20.63,63400.0,14.9612,14.9757,14.954,14.9757,63400.0
2012-04-23 14:55:00,20.63,20.65,20.61,20.64,119200.0,14.9757,14.9903,14.9612,14.983,119200.0
2012-04-23 15:00:00,20.64,20.66,20.64,20.65,91600.0,14.983,14.9975,14.983,14.9903,91600.0
2012-04-23 15:05:00,20.65,20.66,20.64,20.64,137600.0,14.9903,14.9975,14.983,14.983,137600.0
2012-04-23 15:10:00,20.64,20.66,20.64,20.66,118000.0,14.983,14.9975,14.983,14.9975,118000.0
2012-04-23 15:15:00,20.66,20.7,20.65,20.7,118600.0,14.9975,15.0266,14.9903,15.0266,118600.0
2012-04-23 15:20:00,20.7,20.71,20.67,20.7,155400.0,15.0266,15.0338,15.0048,15.0266,155400.0
2012-04-23 15:25:00,20.7,20.71,20.7,20.7,143200.0,15.0266,15.0338,15.0266,15.0266,143200.0
2012-04-23 15:30:00,20.7,20.71,20.69,20.7,233200.0,15.0266,15.0338,15.0193,15.0266,233200.0
2012-04-23 15:35:00,20.7,20.71,20.7,20.71,148400.0,15.0266,15.0338,15.0266,15.0338,148400.0
2012-04-23 15:40:00,20.71,20.75,20.71,20.73,233400.0,15.0338,15.0629,15.0338,15.0483,233400.0
2012-04-23 15:45:00,20.74,20.74,20.69,20.7,233000.0,15.0556,15.0556,15.0193,15.0266,233000.0
2012-04-23 15:50:00,20.7,20.71,20.68,20.69,278600.0,15.0266,15.0338,15.012,15.0193,278600.0
2012-04-23 15:55:00,20.69,20.7,20.67,20.68,479600.0,15.0193,15.0266,15.0048,15.012,479600.0
2012-04-24 09:30:00,20.81,20.83,20.73,20.79,161000.0,15.1064,15.1209,15.0483,15.0919,161000.0
2012-04-24 09:35:00,20.79,20.86,20.78,20.86,146400.0,15.0919,15.1427,15.0846,15.1427,146400.0
2012-04-24 09:40:00,20.86,20.97,20.86,20.97,88800.0,15.1427,15.2226,15.1427,15.2226,88800.0
2012-04-24 09:45:00,20.96,21.0,20.88,20.99,140000.0,15.2153,15.2443,15.1572,15.2371,140000.0
2012-04-24 09:50:00,20.99,21.1,20.99,21.04,194200.0,15.2371,15.3169,15.2371,15.2734,194200.0
2012-04-24 09:55:00,21.04,21.04,20.98,20.99,115000.0,15.2734,15.2734,15.2298,15.2371,115000.0
2012-04-24 10:00:00,20.99,21.07,20.99,21.05,134600.0,15.2371,15.2952,15.2371,15.2806,134600.0
2012-04-24 10:05:00,21.06,21.12,21.06,21.11,162800.0,15.2879,15.3314,15.2879,15.3242,162800.0
2012-04-24 10:10:00,21.11,21.13,21.1,21.11,132600.0,15.3242,15.3387,15.3169,15.3242,132600.0
2012-04-24 10:15:00,21.11,21.16,21.11,21.11,167400.0,15.3242,15.3605,15.3242,15.3242,167400.0
2012-04-24 10:20:00,21.11,21.18,21.1,21.17,169000.0,15.3242,15.375,15.3169,15.3677,169000.0
2012-04-24 10:25:00,21.18,21.2,21.15,21.18,76800.0,15.375,15.3895,15.3532,15.375,76800.0
2012-04-24 10:30:00,21.18,21.22,21.16,21.22,120400.0,15.375,15.404,15.3605,15.404,120400.0
2012-04-24 10:35:00,21.22,21.23,21.21,21.22,162400.0,15.404,15.4113,15.3968,15.404,162400.0
2012-04-24 10:40:00,21.22,21.24,21.21,21.23,144800.0,15.404,15.4186,15.3968,15.4113,144800.0
2012-04-24 10:45:00,21.23,21.24,21.16,21.18,144400.0,15.4113,15.4186,15.3605,15.375,144400.0
2012-04-24 10:50:00,21.18,21.23,21.18,21.23,116600.0,15.375,15.4113,15.375,15.4113,116600.0
2012-04-24 10:55:00,21.23,21.28,21.23,21.24,86600.0,15.4113,15.4476,15.4113,15.4186,86600.0
2012-04-24 11:00:00,21.24,21.27,21.23,21.24,111600.0,15.4186,15.4403,15.4113,15.4186,111600.0
2012-04-24 11:05:00,21.24,21.25,21.14,21.17,148000.0,15.4186,15.4258,15.346,15.3677,148000.0
2012-04-24 11:10:00,21.17,21.18,21.12,21.13,448000.0,15.3677,15.375,15.3314,15.3387,448000.0
2012-04-24 11:15:00,21.13,21.17,21.1,21.1,143800.0,15.3387,15.3677,15.3169,15.3169,143800.0
2012-04-24 11:20:00,21.1,21.12,21.07,21.08,61000.0,15.3169,15.3314,15.2952,15.3024,61000.0
2012-04-24 11:25:00,21.09,21.09,21.04,21.07,80800.0,15.3097,15.3097,15.2734,15.2952,80800.0
2012-04-24 11:30:00,21.08,21.09,21.03,21.03,98400.0,15.3024,15.3097,15.2661,15.2661,98400.0
2012-04-24 11:35:00,21.03,21.07,21.0,21.04,150000.0,15.2661,15.2952,15.2443,15.2734,150000.0
2012-04-24 11:40:00,21.04,21.08,21.03,21.05,66200.0,15.2734,15.3024,15.2661,15.2806,66200.0
2012-04-24 11:45:00,21.06,21.07,21.05,21.06,41000.0,15.2879,15.2952,15.2806,15.2879,41000.0
2012-04-24 11:50:00,21.06,21.08,21.05,21.08,141600.0,15.2879,15.3024,15.2806,15.3024,141600.0
2012-04-24 11:55:00,21.08,21.12,21.08,21.12,47000.0,15.3024,15.3314,15.3024,15.3314,47000.0
2012-04-24 12:00:00,21.12,21.12,21.08,21.11,99400.0,15.3314,15.3314,15.3024,15.3242,99400.0
2012-04-24 12:05:00,21.11,21.12,21.09,21.11,143400.0,15.3242,15.3314,15.3097,15.3242,143400.0
2012-04-24 12:10:00,21.11,21.11,21.08,21.1,44200.0,15.3242,15.3242,15.3024,15.3169,44200.0
2012-04-24 12:15:00,21.09,21.1,21.05,21.05,33000.0,15.3097,15.3169,15.2806,15.2806,33000.0
2012-04-24 12:20:00,21.05,21.08,21.03,21.08,95600.0,15.2806,15.3024,15.2661,15.3024,95600.0
2012-04-24 12:25:00,21.08,21.09,21.06,21.09,41000.0,15.3024,15.3097,15.2879,15.3097,41000.0
2012-04-24 12:30:00,21.09,21.11,21.06,21.07,60000.0,15.3097,15.3242,15.2879,15.2952,60000.0
2012-04-24 12:35:00,21.07,21.07,21.04,21.05,46000.0,15.2952,15.2952,15.2734,15.2806,46000.0
2012-04-24 12:40:00,21.05,21.05,21.01,21.03,42800.0,15.2806,15.2806,15.2516,15.2661,42800.0
2012-04-24 12:45:00,21.04,21.07,21.04,21.07,59400.0,15.2734,15.2952,15.2734,15.2952,59400.0
2012-04-24 12:50:00,21.07,21.07,21.02,21.03,33800.0,15.2952,15.2952,15.2589,15.2661,33800.0
2012-04-24 12:55:00,21.03,21.07,21.01,21.02,83800.0,15.2661,15.2952,15.2516,15.2589,83800.0
2012-04-24 13:00:00,21.02,21.05,21.02,21.05,48800.0,15.2589,15.2806,15.2589,15.2806,48800.0
2012-04-24 13:05:00,21.04,21.05,21.03,21.03,20200.0,15.2734,15.2806,15.2661,15.2661,20200.0
2012-04-24 13:10:00,21.03,21.07,21.03,21.05,57800.0,15.2661,15.2952,15.2661,15.2806,57800.0
2012-04-24 13:15:00,21.05,21.05,21.04,21.05,29000.0,15.2806,15.2806,15.2734,15.2806,29000.0
2012-04-24 13:20:00,21.05,21.07,21.03,21.04,59600.0,15.2806,15.2952,15.2661,15.2734,59600.0
2012-04-24 13:25:00,21.04,21.04,21.02,21.02,40400.0,15.2734,15.2734,15.2589,15.2589,40400.0
2012-04-24 13:30:00,21.03,21.04,21.01,21.03,78800.0,15.2661,15.2734,15.2516,15.2661,78800.0
2012-04-24 13:35:00,21.03,21.05,21.03,21.05,82000.0,15.2661,15.2806,15.2661,15.2806,82000.0
2012-04-24 13:40:00,21.05,21.06,21.04,21.05,105800.0,15.2806,15.2879,15.2734,15.2806,105800.0
2012-04-24 13:45:00,21.04,21.06,21.04,21.06,80600.0,15.2734,15.2879,15.2734,15.2879,80600.0
2012-04-24 13:50:00,21.06,21.08,21.05,21.05,86400.0,15.2879,15.3024,15.2806,15.2806,86400.0
2012-04-24 13:55:00,21.05,21.07,21.04,21.07,120000.0,15.2806,15.2952,15.2734,15.2952,120000.0
2012-04-24 14:00:00,21.07,21.09,21.06,21.07,80200.0,15.2952,15.3097,15.2879,15.2952,80200.0
2012-04-24 14:05:00,21.07,21.11,21.05,21.11,106000.0,15.2952,15.3242,15.2806,15.3242,106000.0
2012-04-24 14:10:00,21.11,21.12,21.1,21.12,163600.0,15.3242,15.3314,15.3169,15.3314,163600.0
2012-04-24 14:15:00,21.11,21.13,21.1,21.12,76800.0,15.3242,15.3387,15.3169,15.3314,76800.0
2012-04-24 14:20:00,21.12,21.12,21.11,21.11,51400.0,15.3314,15.3314,15.3242,15.3242,51400.0
2012-04-24 14:25:00,21.12,21.12,21.07,21.1,95200.0,15.3314,15.3314,15.2952,15.3169,95200.0
2012-04-24 14:30:00,21.1,21.11,21.1,21.11,60000.0,15.3169,15.3242,15.3169,15.3242,60000.0
2012-04-24 14:35:00,21.11,21.14,21.11,21.13,99800.0,15.3242,15.346,15.3242,15.3387,99800.0
2012-04-24 14:40:00,21.13,21.14,21.11,21.14,146400.0,15.3387,15.346,15.3242,15.346,146400.0
2012-04-24 14:45:00,21.13,21.13,21.1,21.12,89200.0,15.3387,15.3387,15.3169,15.3314,89200.0
2012-04-24 14:50:00,21.12,21.13,21.08,21.11,87800.0,15.3314,15.3387,15.3024,15.3242,87800.0
2012-04-24 14:55:00,21.11,21.11,21.08,21.09,117200.0,15.3242,15.3242,15.3024,15.3097,117200.0
2012-04-24 15:00:00,21.09,21.09,21.04,21.05,76200.0,15.3097,15.3097,15.2734,15.2806,76200.0
2012-04-24 15:05:00,21.05,21.07,21.04,21.07,75600.0,15.2806,15.2952,15.2734,15.2952,75600.0
2012-04-24 15:10:00,21.07,21.07,21.03,21.04,73200.0,15.2952,15.2952,15.2661,15.2734,73200.0
2012-04-24 15:15:00,21.04,21.06,21.0,21.04,128600.0,15.2734,15.2879,15.2443,15.2734,128600.0
2012-04-24 15:20:00,21.04,21.11,21.04,21.1,205600.0,15.2734,15.3242,15.2734,15.3169,205600.0
2012-04-24 15:25:00,21.1,21.1,21.02,21.03,155000.0,15.3169,15.3169,15.2589,15.2661,155000.0
2012-04-24 15:30:00,21.03,21.04,21.03,21.04,123400.0,15.2661,15.2734,15.2661,15.2734,123400.0
2012-04-24 15:35:00,21.03,21.05,21.02,21.03,140400.0,15.2661,15.2806,15.2589,15.2661,140400.0
2012-04-24 15:40:00,21.03,21.03,21.0,21.0,162400.0,15.2661,15.2661,15.2443,15.2443,162400.0
2012-04-24 15:45:00,21.0,21.02,21.0,21.01,309400.0,15.2443,15.2589,15.2443,15.2516,309400.0
2012-04-24 15:50:00,21.02,21.02,20.96,20.96,304000.0,15.2589,15.2589,15.2153,15.2153,304000.0
2012-04-24 15:55:00,20.96,21.02,20.95,21.02,648400.0,15.2153,15.2589,15.208,15.2589,648400.0
2012-04-25 09:30:00,22.13,22.34,22.01,22.34,1052400.0,16.0646,16.2171,15.9775,16.2171,1052400.0
2012-04-25 09:35:00,22.33,22.42,22.25,22.36,686200.0,16.2098,16.2751,16.1517,16.2316,686200.0
2012-04-25 09:40:00,22.36,22.55,22.25,22.52,514400.0,16.2316,16.3695,16.1517,16.3477,514400.0
2012-04-25 09:45:00,22.52,22.72,22.46,22.71,418400.0,16.3477,16.4929,16.3042,16.4857,418400.0
2012-04-25 09:50:00,22.71,22.85,22.61,22.64,481200.0,16.4857,16.5873,16.4131,16.4348,481200.0
2012-04-25 09:55:00,22.63,22.64,22.48,22.55,386000.0,16.4276,16.4348,16.3187,16.3695,386000.0
2012-04-25 10:00:00,22.54,22.54,22.31,22.35,601000.0,16.3623,16.3623,16.1953,16.2243,601000.0
2012-04-25 10:05:00,22.35,22.41,22.32,22.32,496800.0,16.2243,16.2679,16.2026,16.2026,496800.0
2012-04-25 10:10:00,22.32,22.37,22.27,22.32,269200.0,16.2026,16.2388,16.1663,16.2026,269200.0
2012-04-25 10:15:00,22.31,22.38,22.31,22.31,465800.0,16.1953,16.2461,16.1953,16.1953,465800.0
2012-04-25 10:20:00,22.32,22.35,22.31,22.32,221400.0,16.2026,16.2243,16.1953,16.2026,221400.0
2012-04-25 10:25:00,22.32,22.4,22.31,22.35,331600.0,16.2026,16.2606,16.1953,16.2243,331600.0
2012-04-25 10:30:00,22.34,22.42,22.33,22.39,249600.0,16.2171,16.2751,16.2098,16.2534,249600.0
2012-04-25 10:35:00,22.39,22.45,22.38,22.4,153400.0,16.2534,16.2969,16.2461,16.2606,153400.0
2012-04-25 10:40:00,22.4,22.49,22.4,22.42,148200.0,16.2606,16.326,16.2606,16.2751,148200.0
2012-04-25 10:45:00,22.41,22.47,22.4,22.43,337400.0,16.2679,16.3114,16.2606,16.2824,337400.0
2012-04-25 10:50:00,22.43,22.48,22.41,22.45,150000.0,16.2824,16.3187,16.2679,16.2969,150000.0
2012-04-25 10:55:00,22.45,22.49,22.36,22.38,196600.0,16.2969,16.326,16.2316,16.2461,196600.0
2012-04-25 11:00:00,22.38,22.4,22.31,22.39,184800.0,16.2461,16.2606,16.1953,16.2534,184800.0
2012-04-25 11:05:00,22.39,22.39,22.3,22.36,234800.0,16.2534,16.2534,16.188,16.2316,234800.0
2012-04-25 11:10:00,22.36,22.42,22.34,22.35,134000.0,16.2316,16.2751,16.2171,16.2243,134000.0
2012-04-25 11:15:00,22.35,22.35,22.22,22.23,420800.0,16.2243,16.2243,16.13,16.1372,420800.0
2012-04-25 11:20:00,22.23,22.29,22.2,22.29,182000.0,16.1372,16.1808,16.1154,16.1808,182000.0
2012-04-25 11:25:00,22.29,22.32,22.27,22.32,118000.0,16.1808,16.2026,16.1663,16.2026,118000.0
2012-04-25 11:30:00,22.32,22.33,22.23,22.24,126400.0,16.2026,16.2098,16.1372,16.1445,126400.0
2012-04-25 11:35:00,22.24,22.24,22.18,22.18,82600.0,16.1445,16.1445,16.1009,16.1009,82600.0
2012-04-25 11:40:00,22.18,22.2,22.14,22.15,166000.0,16.1009,16.1154,16.0719,16.0791,166000.0
2012-04-25 11:45:00,22.14,22.21,22.11,22.21,199000.0,16.0719,16.1227,16.0501,16.1227,199000.0
2012-04-25 11:50:00,22.21,22.27,22.21,22.27,85400.0,16.1227,16.1663,16.1227,16.1663,85400.0
2012-04-25 11:55:00,22.27,22.29,22.25,22.25,143200.0,16.1663,16.1808,16.1517,16.1517,143200.0
2012-04-25 12:00:00,22.25,22.32,22.25,22.32,98200.0,16.1517,16.2026,16.1517,16.2026,98200.0
2012-04-25 12:05:00,22.32,22.36,22.31,22.36,157600.0,16.2026,16.2316,16.1953,16.2316,157600.0
2012-04-25 12:10:00,22.36,22.4,22.34,22.38,265200.0,16.2316,16.2606,16.2171,16.2461,265200.0
2012-04-25 12:15:00,22.39,22.39,22.33,22.38,96000.0,16.2534,16.2534,16.2098,16.2461,96000.0
2012-04-25 12:20:00,22.38,22.38,22.35,22.36,43600.0,16.2461,16.2461,16.2243,16.2316,43600.0
2012-04-25 12:25:00,22.36,22.4,22.35,22.36,66000.0,16.2316,16.2606,16.2243,16.2316,66000.0
2012-04-25 12:30:00,22.36,22.39,22.27,22.29,85200.0,16.2316,16.2534,16.1663,16.1808,85200.0
2012-04-25 12:35:00,22.29,22.32,22.25,22.27,74200.0,16.1808,16.2026,16.1517,16.1663,74200.0
2012-04-25 12:40:00,22.27,22.33,22.25,22.3,117600.0,16.1663,16.2098,16.1517,16.188,117600.0
2012-04-25 12:45:00,22.29,22.33,22.25,22.26,113200.0,16.1808,16.2098,16.1517,16.159,113200.0
2012-04-25 12:50:00,22.26,22.3,22.26,22.28,100000.0,16.159,16.188,16.159,16.1735,100000.0
2012-04-25 12:55:00,22.29,22.33,22.28,22.33,69400.0,16.1808,16.2098,16.1735,16.2098,69400.0
2012-04-25 13:00:00,22.33,22.33,22.31,22.33,65200.0,16.2098,16.2098,16.1953,16.2098,65200.0
2012-04-25 13:05:00,22.33,22.39,22.33,22.36,89000.0,16.2098,16.2534,16.2098,16.2316,89000.0
2012-04-25 13:10:00,22.36,22.37,22.34,22.36,80800.0,16.2316,16.2388,16.2171,16.2316,80800.0
2012-04-25 13:15:00,22.37,22.41,22.35,22.4,45400.0,16.2388,16.2679,16.2243,16.2606,45400.0
2012-04-25 13:20:00,22.4,22.46,22.39,22.46,94800.0,16.2606,16.3042,16.2534,16.3042,94800.0
2012-04-25 13:25:00,22.46,22.48,22.43,22.47,148200.0,16.3042,16.3187,16.2824,16.3114,148200.0
2012-04-25 13:30:00,22.46,22.5,22.46,22.48,179200.0,16.3042,16.3332,16.3042,16.3187,179200.0
2012-04-25 13:35:00,22.48,22.56,22.48,22.55,123000.0,16.3187,16.3768,16.3187,16.3695,123000.0
2012-04-25 13:40:00,22.56,22.61,22.55,22.56,177000.0,16.3768,16.4131,16.3695,16.3768,177000.0
2012-04-25 13:45:00,22.56,22.56,22.46,22.47,67600.0,16.3768,16.3768,16.3042,16.3114,67600.0
2012-04-25 13:50:00,22.46,22.49,22.46,22.49,65600.0,16.3042,16.326,16.3042,16.326,65600.0
2012-04-25 13:55:00,22.48,22.53,22.48,22.53,87400.0,16.3187,16.355,16.3187,16.355,87400.0
2012-04-25 14:00:00,22.53,22.54,22.46,22.52,230600.0,16.355,16.3623,16.3042,16.3477,230600.0
2012-04-25 14:05:00,22.52,22.55,22.5,22.55,125200.0,16.3477,16.3695,16.3332,16.3695,125200.0
2012-04-25 14:10:00,22.55,22.57,22.53,22.57,87400.0,16.3695,16.384,16.355,16.384,87400.0
2012-04-25 14:15:00,22.57,22.61,22.57,22.6,132000.0,16.384,16.4131,16.384,16.4058,132000.0
2012-04-25 14:20:00,22.6,22.69,22.59,22.67,235000.0,16.4058,16.4711,16.3986,16.4566,235000.0
2012-04-25 14:25:00,22.67,22.69,22.62,22.66,174200.0,16.4566,16.4711,16.4203,16.4494,174200.0
2012-04-25 14:30:00,22.66,22.67,22.6,22.62,181200.0,16.4494,16.4566,16.4058,16.4203,181200.0
2012-04-25 14:35:00,22.62,22.62,22.54,22.58,235000.0,16.4203,16.4203,16.3623,16.3913,235000.0
2012-04-25 14:40:00,22.58,22.6,22.55,22.58,124600.0,16.3913,16.4058,16.3695,16.3913,124600.0
2012-04-25 14:45:00,22.58,22.61,22.56,22.57,112400.0,16.3913,16.4131,16.3768,16.384,112400.0
2012-04-25 14:50:00,22.58,22.62,22.56,22.62,125400.0,16.3913,16.4203,16.3768,16.4203,125400.0
2012-04-25 14:55:00,22.61,22.61,22.58,22.61,128200.0,16.4131,16.4131,16.3913,16.4131,128200.0
2012-04-25 15:00:00,22.61,22.68,22.61,22.68,97600.0,16.4131,16.4639,16.4131,16.4639,97600.0
2012-04-25 15:05:00,22.68,22.72,22.66,22.72,194600.0,16.4639,16.4929,16.4494,16.4929,194600.0
2012-04-25 15:10:00,22.72,22.75,22.71,22.72,337400.0,16.4929,16.5147,16.4857,16.4929,337400.0
2012-04-25 15:15:00,22.71,22.75,22.71,22.74,143400.0,16.4857,16.5147,16.4857,16.5074,143400.0
2012-04-25 15:20:00,22.74,22.75,22.7,22.71,145400.0,16.5074,16.5147,16.4784,16.4857,145400.0
2012-04-25 15:25:00,22.71,22.72,22.7,22.7,213200.0,16.4857,16.4929,16.4784,16.4784,213200.0
2012-04-25 15:30:00,22.7,22.71,22.68,22.71,235000.0,16.4784,16.4857,16.4639,16.4857,235000.0
2012-04-25 15:35:00,22.71,22.72,22.7,22.71,283800.0,16.4857,16.4929,16.4784,16.4857,283800.0
2012-04-25 15:40:00,22.71,22.72,22.69,22.69,284600.0,16.4857,16.4929,16.4711,16.4711,284600.0
2012-04-25 15:45:00,22.69,22.69,22.63,22.64,572000.0,16.4711,16.4711,16.4276,16.4348,572000.0
2012-04-25 15:50:00,22.64,22.7,22.64,22.69,334400.0,16.4348,16.4784,16.4348,16.4711,334400.0
2012-04-25 15:55:00,22.69,22.7,22.63,22.64,706800.0,16.4711,16.4784,16.4276,16.4348,706800.0
2012-04-26 09:30:00,22.58,22.6,22.33,22.34,195200.0,16.3913,16.4058,16.2098,16.2171,195200.0
2012-04-26 09:35:00,22.34,22.45,22.34,22.43,151800.0,16.2171,16.2969,16.2171,16.2824,151800.0
2012-04-26 09:40:00,22.43,22.5,22.43,22.45,221200.0,16.2824,16.3332,16.2824,16.2969,221200.0
2012-04-26 09:45:00,22.45,22.49,22.45,22.49,111200.0,16.2969,16.326,16.2969,16.326,111200.0
2012-04-26 09:50:00,22.49,22.5,22.47,22.5,141400.0,16.326,16.3332,16.3114,16.3332,141400.0
2012-04-26 09:55:00,22.5,22.5,22.4,22.43,207400.0,16.3332,16.3332,16.2606,16.2824,207400.0
2012-04-26 10:00:00,22.41,22.44,22.39,22.39,181600.0,16.2679,16.2897,16.2534,16.2534,181600.0
2012-04-26 10:05:00,22.39,22.42,22.34,22.34,162600.0,16.2534,16.2751,16.2171,16.2171,162600.0
2012-04-26 10:10:00,22.34,22.38,22.33,22.34,130200.0,16.2171,16.2461,16.2098,16.2171,130200.0
2012-04-26 10:15:00,22.35,22.36,22.34,22.36,117200.0,16.2243,16.2316,16.2171,16.2316,117200.0
2012-04-26 10:20:00,22.35,22.35,22.26,22.27,139600.0,16.2243,16.2243,16.159,16.1663,139600.0
2012-04-26 10:25:00,22.27,22.29,22.26,22.27,109600.0,16.1663,16.1808,16.159,16.1663,109600.0
2012-04-26 10:30:00,22.26,22.27,22.16,22.23,407200.0,16.159,16.1663,16.0864,16.1372,407200.0
2012-04-26 10:35:00,22.23,22.31,22.23,22.26,102200.0,16.1372,16.1953,16.1372,16.159,102200.0
2012-04-26 10:40:00,22.26,22.32,22.25,22.32,81400.0,16.159,16.2026,16.1517,16.2026,81400.0
2012-04-26 10:45:00,22.32,22.41,22.31,22.36,191200.0,16.2026,16.2679,16.1953,16.2316,191200.0
2012-04-26 10:50:00,22.36,22.38,22.31,22.33,189000.0,16.2316,16.2461,16.1953,16.2098,189000.0
2012-04-26 10:55:00,22.33,22.36,22.31,22.33,77600.0,16.2098,16.2316,16.1953,16.2098,77600.0
2012-04-26 11:00:00,22.34,22.35,22.33,22.34,110400.0,16.2171,16.2243,16.2098,16.2171,110400.0
2012-04-26 11:05:00,22.34,22.36,22.33,22.34,104400.0,16.2171,16.2316,16.2098,16.2171,104400.0
2012-04-26 11:10:00,22.34,22.36,22.33,22.33,93800.0,16.2171,16.2316,16.2098,16.2098,93800.0
2012-04-26 11:15:00,22.33,22.34,22.28,22.34,90200.0,16.2098,16.2171,16.1735,16.2171,90200.0
2012-04-26 11:20:00,22.33,22.36,22.33,22.35,55600.0,16.2098,16.2316,16.2098,16.2243,55600.0
2012-04-26 11:25:00,22.36,22.4,22.34,22.38,100000.0,16.2316,16.2606,16.2171,16.2461,100000.0
2012-04-26 11:30:00,22.38,22.38,22.34,22.37,61600.0,16.2461,16.2461,16.2171,16.2388,61600.0
2012-04-26 11:35:00,22.37,22.4,22.36,22.39,78000.0,16.2388,16.2606,16.2316,16.2534,78000.0
2012-04-26 11:40:00,22.39,22.43,22.37,22.43,94400.0,16.2534,16.2824,16.2388,16.2824,94400.0
2012-04-26 11:45:00,22.43,22.5,22.42,22.5,162400.0,16.2824,16.3332,16.2751,16.3332,162400.0
2012-04-26 11:50:00,22.5,22.5,22.47,22.47,80400.0,16.3332,16.3332,16.3114,16.3114,80400.0
2012-04-26 11:55:00,22.47,22.49,22.45,22.46,104400.0,16.3114,16.326,16.2969,16.3042,104400.0
2012-04-26 12:00:00,22.46,22.46,22.41,22.41,43600.0,16.3042,16.3042,16.2679,16.2679,43600.0
2012-04-26 12:05:00,22.41,22.43,22.4,22.41,72600.0,16.2679,16.2824,16.2606,16.2679,72600.0
2012-04-26 12:10:00,22.42,22.45,22.41,22.43,41400.0,16.2751,16.2969,16.2679,16.2824,41400.0
2012-04-26 12:15:00,22.43,22.46,22.4,22.4,60200.0,16.2824,16.3042,16.2606,16.2606,60200.0
2012-04-26 12:20:00,22.41,22.41,22.39,22.39,30600.0,16.2679,16.2679,16.2534,16.2534,30600.0
2012-04-26 12:25:00,22.38,22.38,22.35,22.36,45000.0,16.2461,16.2461,16.2243,16.2316,45000.0
2012-04-26 12:30:00,22.36,22.36,22.34,22.34,35400.0,16.2316,16.2316,16.2171,16.2171,35400.0
2012-04-26 12:35:00,22.34,22.38,22.34,22.36,62400.0,16.2171,16.2461,16.2171,16.2316,62400.0
2012-04-26 12:40:00,22.36,22.41,22.36,22.4,59400.0,16.2316,16.2679,16.2316,16.2606,59400.0
2012-04-26 12:45:00,22.4,22.42,22.39,22.42,59000.0,16.2606,16.2751,16.2534,16.2751,59000.0
2012-04-26 12:50:00,22.41,22.41,22.38,22.38,26800.0,16.2679,16.2679,16.2461,16.2461,26800.0
2012-04-26 12:55:00,22.37,22.4,22.36,22.4,57600.0,16.2388,16.2606,16.2316,16.2606,57600.0
2012-04-26 13:00:00,22.4,22.41,22.36,22.38,45600.0,16.2606,16.2679,16.2316,16.2461,45600.0
2012-04-26 13:05:00,22.37,22.39,22.36,22.39,50400.0,16.2388,16.2534,16.2316,16.2534,50400.0
2012-04-26 13:10:00,22.39,22.4,22.36,22.36,28000.0,16.2534,16.2606,16.2316,16.2316,28000.0
2012-04-26 13:15:00,22.36,22.4,22.36,22.4,74600.0,16.2316,16.2606,16.2316,16.2606,74600.0
2012-04-26 13:20:00,22.39,22.41,22.36,22.41,51800.0,16.2534,16.2679,16.2316,16.2679,51800.0
2012-04-26 13:25:00,22.41,22.41,22.36,22.36,36600.0,16.2679,16.2679,16.2316,16.2316,36600.0
2012-04-26 13:30:00,22.36,22.41,22.36,22.39,85200.0,16.2316,16.2679,16.2316,16.2534,85200.0
2012-04-26 13:35:00,22.38,22.49,22.38,22.47,85800.0,16.2461,16.326,16.2461,16.3114,85800.0
2012-04-26 13:40:00,22.46,22.48,22.42,22.45,69000.0,16.3042,16.3187,16.2751,16.2969,69000.0
2012-04-26 13:45:00,22.45,22.47,22.43,22.44,60200.0,16.2969,16.3114,16.2824,16.2897,60200.0
2012-04-26 13:50:00,22.44,22.48,22.42,22.42,131800.0,16.2897,16.3187,16.2751,16.2751,131800.0
2012-04-26 13:55:00,22.42,22.45,22.41,22.43,63600.0,16.2751,16.2969,16.2679,16.2824,63600.0
2012-04-26 14:00:00,22.43,22.49,22.43,22.45,97400.0,16.2824,16.326,16.2824,16.2969,97400.0
2012-04-26 14:05:00,22.45,22.46,22.42,22.45,71200.0,16.2969,16.3042,16.2751,16.2969,71200.0
2012-04-26 14:10:00,22.45,22.5,22.45,22.49,84400.0,16.2969,16.3332,16.2969,16.326,84400.0
2012-04-26 14:15:00,22.49,22.5,22.48,22.49,63000.0,16.326,16.3332,16.3187,16.326,63000.0
2012-04-26 14:20:00,22.49,22.53,22.49,22.51,82200.0,16.326,16.355,16.326,16.3405,82200.0
2012-04-26 14:25:00,22.51,22.52,22.5,22.52,109400.0,16.3405,16.3477,16.3332,16.3477,109400.0
2012-04-26 14:30:00,22.52,22.53,22.5,22.5,60800.0,16.3477,16.355,16.3332,16.3332,60800.0
2012-04-26 14:35:00,22.5,22.5,22.46,22.48,71400.0,16.3332,16.3332,16.3042,16.3187,71400.0
2012-04-26 14:40:00,22.48,22.5,22.47,22.47,69400.0,16.3187,16.3332,16.3114,16.3114,69400.0
2012-04-26 14:45:00,22.48,22.5,22.48,22.49,90200.0,16.3187,16.3332,16.3187,16.326,90200.0
2012-04-26 14:50:00,22.49,22.51,22.48,22.5,61600.0,16.326,16.3405,16.3187,16.3332,61600.0
2012-04-26 14:55:00,22.51,22.57,22.5,22.57,107400.0,16.3405,16.384,16.3332,16.384,107400.0
2012-04-26 15:00:00,22.56,22.57,22.54,22.57,93600.0,16.3768,16.384,16.3623,16.384,93600.0
2012-04-26 15:05:00,22.57,22.58,22.56,22.56,90600.0,16.384,16.3913,16.3768,16.3768,90600.0
2012-04-26 15:10:00,22.56,22.59,22.55,22.59,95000.0,16.3768,16.3986,16.3695,16.3986,95000.0
2012-04-26 15:15:00,22.59,22.63,22.58,22.61,124200.0,16.3986,16.4276,16.3913,16.4131,124200.0
2012-04-26 15:20:00,22.61,22.61,22.6,22.6,105000.0,16.4131,16.4131,16.4058,16.4058,105000.0
2012-04-26 15:25:00,22.6,22.6,22.59,22.6,104200.0,16.4058,16.4058,16.3986,16.4058,104200.0
2012-04-26 15:30:00,22.59,22.6,22.55,22.55,111400.0,16.3986,16.4058,16.3695,16.3695,111400.0
2012-04-26 15:35:00,22.55,22.58,22.54,22.54,165200.0,16.3695,16.3913,16.3623,16.3623,165200.0
2012-04-26 15:40:00,22.54,22.56,22.53,22.53,156000.0,16.3623,16.3768,16.355,16.355,156000.0
2012-04-26 15:45:00,22.54,22.56,22.52,22.53,213800.0,16.3623,16.3768,16.3477,16.355,213800.0
2012-04-26 15:50:00,22.53,22.54,22.5,22.5,267600.0,16.355,16.3623,16.3332,16.3332,267600.0
2012-04-26 15:55:00,22.5,22.52,22.47,22.51,564400.0,16.3332,16.3477,16.3114,16.3405,564400.0
2012-04-27 09:30:00,22.61,22.71,22.54,22.57,129400.0,16.4131,16.4857,16.3623,16.384,129400.0
2012-04-27 09:35:00,22.56,22.61,22.54,22.58,43800.0,16.3768,16.4131,16.3623,16.3913,43800.0
2012-04-27 09:40:00,22.57,22.59,22.47,22.49,58000.0,16.384,16.3986,16.3114,16.326,58000.0
2012-04-27 09:45:00,22.5,22.57,22.42,22.44,145400.0,16.3332,16.384,16.2751,16.2897,145400.0
2012-04-27 09:50:00,22.45,22.47,22.4,22.41,50800.0,16.2969,16.3114,16.2606,16.2679,50800.0
2012-04-27 09:55:00,22.42,22.53,22.41,22.49,87000.0,16.2751,16.355,16.2679,16.326,87000.0
2012-04-27 10:00:00,22.48,22.48,22.34,22.38,79400.0,16.3187,16.3187,16.2171,16.2461,79400.0
2012-04-27 10:05:00,22.36,22.4,22.33,22.39,61400.0,16.2316,16.2606,16.2098,16.2534,61400.0
2012-04-27 10:10:00,22.39,22.43,22.37,22.37,52800.0,16.2534,16.2824,16.2388,16.2388,52800.0
2012-04-27 10:15:00,22.37,22.44,22.36,22.43,55400.0,16.2388,16.2897,16.2316,16.2824,55400.0
2012-04-27 10:20:00,22.43,22.43,22.4,22.42,24600.0,16.2824,16.2824,16.2606,16.2751,24600.0
2012-04-27 10:25:00,22.41,22.44,22.39,22.41,37200.0,16.2679,16.2897,16.2534,16.2679,37200.0
2012-04-27 10:30:00,22.41,22.47,22.39,22.45,59200.0,16.2679,16.3114,16.2534,16.2969,59200.0
2012-04-27 10:35:00,22.44,22.46,22.42,22.43,57600.0,16.2897,16.3042,16.2751,16.2824,57600.0
2012-04-27 10:40:00,22.43,22.43,22.38,22.4,23400.0,16.2824,16.2824,16.2461,16.2606,23400.0
2012-04-27 10:45:00,22.41,22.41,22.33,22.39,42000.0,16.2679,16.2679,16.2098,16.2534,42000.0
2012-04-27 10:50:00,22.39,22.45,22.36,22.43,90800.0,16.2534,16.2969,16.2316,16.2824,90800.0
2012-04-27 10:55:00,22.45,22.49,22.43,22.49,50800.0,16.2969,16.326,16.2824,16.326,50800.0
2012-04-27 11:00:00,22.48,22.49,22.43,22.43,55800.0,16.3187,16.326,16.2824,16.2824,55800.0
2012-04-27 11:05:00,22.43,22.44,22.41,22.42,35600.0,16.2824,16.2897,16.2679,16.2751,35600.0
2012-04-27 11:10:00,22.43,22.45,22.41,22.44,53800.0,16.2824,16.2969,16.2679,16.2897,53800.0
2012-04-27 11:15:00,22.43,22.46,22.43,22.44,32400.0,16.2824,16.3042,16.2824,16.2897,32400.0
2012-04-27 11:20:00,22.45,22.46,22.42,22.46,54000.0,16.2969,16.3042,16.2751,16.3042,54000.0
2012-04-27 11:25:00,22.45,22.46,22.41,22.41,30400.0,16.2969,16.3042,16.2679,16.2679,30400.0
2012-04-27 11:30:00,22.42,22.43,22.39,22.4,47000.0,16.2751,16.2824,16.2534,16.2606,47000.0
2012-04-27 11:35:00,22.4,22.42,22.4,22.42,26800.0,16.2606,16.2751,16.2606,16.2751,26800.0
2012-04-27 11:40:00,22.41,22.41,22.36,22.37,35200.0,16.2679,16.2679,16.2316,16.2388,35200.0
2012-04-27 11:45:00,22.36,22.39,22.36,22.36,42200.0,16.2316,16.2534,16.2316,16.2316,42200.0
2012-04-27 11:50:00,22.36,22.38,22.36,22.36,51200.0,16.2316,16.2461,16.2316,16.2316,51200.0
2012-04-27 11:55:00,22.36,22.41,22.36,22.38,41600.0,16.2316,16.2679,16.2316,16.2461,41600.0
2012-04-27 12:00:00,22.38,22.39,22.36,22.36,20000.0,16.2461,16.2534,16.2316,16.2316,20000.0
2012-04-27 12:05:00,22.36,22.39,22.36,22.36,39600.0,16.2316,16.2534,16.2316,16.2316,39600.0
2012-04-27 12:10:00,22.36,22.36,22.34,22.36,30600.0,16.2316,16.2316,16.2171,16.2316,30600.0
2012-04-27 12:15:00,22.36,22.36,22.34,22.36,25200.0,16.2316,16.2316,16.2171,16.2316,25200.0
2012-04-27 12:20:00,22.35,22.35,22.33,22.33,30400.0,16.2243,16.2243,16.2098,16.2098,30400.0
2012-04-27 12:25:00,22.33,22.34,22.32,22.33,29800.0,16.2098,16.2171,16.2026,16.2098,29800.0
2012-04-27 12:30:00,22.34,22.34,22.32,22.32,23000.0,16.2171,16.2171,16.2026,16.2026,23000.0
2012-04-27 12:35:00,22.32,22.32,22.28,22.28,35800.0,16.2026,16.2026,16.1735,16.1735,35800.0
2012-04-27 12:40:00,22.29,22.31,22.29,22.3,44200.0,16.1808,16.1953,16.1808,16.188,44200.0
2012-04-27 12:45:00,22.3,22.32,22.29,22.31,21000.0,16.188,16.2026,16.1808,16.1953,21000.0
2012-04-27 12:50:00,22.31,22.32,22.31,22.31,18800.0,16.1953,16.2026,16.1953,16.1953,18800.0
2012-04-27 12:55:00,22.31,22.31,22.3,22.3,20800.0,16.1953,16.1953,16.188,16.188,20800.0
2012-04-27 13:00:00,22.3,22.31,22.3,22.31,12800.0,16.188,16.1953,16.188,16.1953,12800.0
2012-04-27 13:05:00,22.31,22.36,22.31,22.36,95000.0,16.1953,16.2316,16.1953,16.2316,95000.0
2012-04-27 13:10:00,22.36,22.38,22.36,22.37,28200.0,16.2316,16.2461,16.2316,16.2388,28200.0
2012-04-27 13:15:00,22.38,22.39,22.37,22.39,25800.0,16.2461,16.2534,16.2388,16.2534,25800.0
2012-04-27 13:20:00,22.39,22.4,22.39,22.4,28200.0,16.2534,16.2606,16.2534,16.2606,28200.0
2012-04-27 13:25:00,22.4,22.43,22.4,22.42,25600.0,16.2606,16.2824,16.2606,16.2751,25600.0
2012-04-27 13:30:00,22.43,22.46,22.42,22.46,54800.0,16.2824,16.3042,16.2751,16.3042,54800.0
2012-04-27 13:35:00,22.46,22.48,22.44,22.46,45600.0,16.3042,16.3187,16.2897,16.3042,45600.0
2012-04-27 13:40:00,22.46,22.48,22.45,22.47,50400.0,16.3042,16.3187,16.2969,16.3114,50400.0
2012-04-27 13:45:00,22.48,22.5,22.47,22.48,58800.0,16.3187,16.3332,16.3114,16.3187,58800.0
2012-04-27 13:50:00,22.48,22.49,22.48,22.49,30200.0,16.3187,16.326,16.3187,16.326,30200.0
2012-04-27 13:55:00,22.49,22.49,22.48,22.48,19000.0,16.326,16.326,16.3187,16.3187,19000.0
2012-04-27 14:00:00,22.49,22.5,22.48,22.48,49600.0,16.326,16.3332,16.3187,16.3187,49600.0
2012-04-27 14:05:00,22.48,22.49,22.48,22.48,62600.0,16.3187,16.326,16.3187,16.3187,62600.0
2012-04-27 14:10:00,22.48,22.49,22.48,22.49,49000.0,16.3187,16.326,16.3187,16.326,49000.0
2012-04-27 14:15:00,22.49,22.5,22.48,22.49,54200.0,16.326,16.3332,16.3187,16.326,54200.0
2012-04-27 14:20:00,22.49,22.5,22.48,22.49,56000.0,16.326,16.3332,16.3187,16.326,56000.0
2012-04-27 14:25:00,22.49,22.49,22.48,22.48,47600.0,16.326,16.326,16.3187,16.3187,47600.0
2012-04-27 14:30:00,22.48,22.48,22.43,22.45,56200.0,16.3187,16.3187,16.2824,16.2969,56200.0
2012-04-27 14:35:00,22.45,22.48,22.43,22.47,51000.0,16.2969,16.3187,16.2824,16.3114,51000.0
2012-04-27 14:40:00,22.47,22.48,22.46,22.48,39000.0,16.3114,16.3187,16.3042,16.3187,39000.0
2012-04-27 14:45:00,22.48,22.5,22.48,22.5,54800.0,16.3187,16.3332,16.3187,16.3332,54800.0
2012-04-27 14:50:00,22.5,22.52,22.49,22.5,52600.0,16.3332,16.3477,16.326,16.3332,52600.0
2012-04-27 14:55:00,22.5,22.5,22.48,22.48,40600.0,16.3332,16.3332,16.3187,16.3187,40600.0
2012-04-27 15:00:00,22.49,22.49,22.48,22.48,104800.0,16.326,16.326,16.3187,16.3187,104800.0
2012-04-27 15:05:00,22.48,22.55,22.48,22.54,130000.0,16.3187,16.3695,16.3187,16.3623,130000.0
2012-04-27 15:10:00,22.54,22.56,22.54,22.56,50000.0,16.3623,16.3768,16.3623,16.3768,50000.0
2012-04-27 15:15:00,22.55,22.56,22.54,22.54,35800.0,16.3695,16.3768,16.3623,16.3623,35800.0
2012-04-27 15:20:00,22.55,22.56,22.53,22.53,50800.0,16.3695,16.3768,16.355,16.355,50800.0
2012-04-27 15:25:00,22.53,22.56,22.53,22.55,77400.0,16.355,16.3768,16.355,16.3695,77400.0
2012-04-27 15:30:00,22.55,22.56,22.54,22.55,92400.0,16.3695,16.3768,16.3623,16.3695,92400.0
2012-04-27 15:35:00,22.55,22.56,22.54,22.55,134600.0,16.3695,16.3768,16.3623,16.3695,134600.0
2012-04-27 15:40:00,22.55,22.59,22.54,22.59,180800.0,16.3695,16.3986,16.3623,16.3986,180800.0
2012-04-27 15:45:00,22.59,22.61,22.57,22.58,199200.0,16.3986,16.4131,16.384,16.3913,199200.0
2012-04-27 15:50:00,22.59,22.59,22.56,22.57,274600.0,16.3986,16.3986,16.3768,16.384,274600.0
2012-04-27 15:55:00,22.57,22.6,22.56,22.58,471400.0,16.384,16.4058,16.3768,16.3913,471400.0
2012-04-30 09:30:00,22.48,22.5,22.36,22.39,120200.0,16.3187,16.3332,16.2316,16.2534,120200.0
2012-04-30 09:35:00,22.4,22.43,22.3,22.34,53400.0,16.2606,16.2824,16.188,16.2171,53400.0
2012-04-30 09:40:00,22.32,22.37,22.26,22.27,128800.0,16.2026,16.2388,16.159,16.1663,128800.0
2012-04-30 09:45:00,22.27,22.4,22.27,22.36,86400.0,16.1663,16.2606,16.1663,16.2316,86400.0
2012-04-30 09:50:00,22.36,22.39,22.35,22.35,39200.0,16.2316,16.2534,16.2243,16.2243,39200.0
2012-04-30 09:55:00,22.36,22.41,22.35,22.4,48000.0,16.2316,16.2679,16.2243,16.2606,48000.0
2012-04-30 10:00:00,22.41,22.48,22.4,22.48,69800.0,16.2679,16.3187,16.2606,16.3187,69800.0
2012-04-30 10:05:00,22.47,22.48,22.43,22.43,34400.0,16.3114,16.3187,16.2824,16.2824,34400.0
2012-04-30 10:10:00,22.43,22.49,22.4,22.49,57600.0,16.2824,16.326,16.2606,16.326,57600.0
2012-04-30 10:15:00,22.48,22.54,22.48,22.5,138000.0,16.3187,16.3623,16.3187,16.3332,138000.0
2012-04-30 10:20:00,22.5,22.55,22.5,22.53,56000.0,16.3332,16.3695,16.3332,16.355,56000.0
2012-04-30 10:25:00,22.54,22.55,22.47,22.47,55600.0,16.3623,16.3695,16.3114,16.3114,55600.0
2012-04-30 10:30:00,22.48,22.49,22.45,22.45,106000.0,16.3187,16.326,16.2969,16.2969,106000.0
2012-04-30 10:35:00,22.45,22.5,22.45,22.48,58000.0,16.2969,16.3332,16.2969,16.3187,58000.0
2012-04-30 10:40:00,22.48,22.5,22.45,22.5,80800.0,16.3187,16.3332,16.2969,16.3332,80800.0
2012-04-30 10:45:00,22.52,22.52,22.47,22.49,52000.0,16.3477,16.3477,16.3114,16.326,52000.0
2012-04-30 10:50:00,22.49,22.51,22.47,22.49,46000.0,16.326,16.3405,16.3114,16.326,46000.0
2012-04-30 10:55:00,22.48,22.53,22.48,22.53,54800.0,16.3187,16.355,16.3187,16.355,54800.0
2012-04-30 11:00:00,22.53,22.55,22.52,22.52,50000.0,16.355,16.3695,16.3477,16.3477,50000.0
2012-04-30 11:05:00,22.52,22.54,22.49,22.49,50400.0,16.3477,16.3623,16.326,16.326,50400.0
2012-04-30 11:10:00,22.49,22.49,22.46,22.46,39600.0,16.326,16.326,16.3042,16.3042,39600.0
2012-04-30 11:15:00,22.45,22.48,22.45,22.46,48400.0,16.2969,16.3187,16.2969,16.3042,48400.0
2012-04-30 11:20:00,22.46,22.49,22.46,22.48,54600.0,16.3042,16.326,16.3042,16.3187,54600.0
2012-04-30 11:25:00,22.48,22.48,22.42,22.45,37800.0,16.3187,16.3187,16.2751,16.2969,37800.0
2012-04-30 11:30:00,22.45,22.47,22.39,22.39,35400.0,16.2969,16.3114,16.2534,16.2534,35400.0
2012-04-30 11:35:00,22.4,22.41,22.38,22.4,33000.0,16.2606,16.2679,16.2461,16.2606,33000.0
2012-04-30 11:40:00,22.4,22.43,22.4,22.42,16600.0,16.2606,16.2824,16.2606,16.2751,16600.0
2012-04-30 11:45:00,22.42,22.45,22.42,22.43,69000.0,16.2751,16.2969,16.2751,16.2824,69000.0
2012-04-30 11:50:00,22.43,22.45,22.43,22.44,26000.0,16.2824,16.2969,16.2824,16.2897,26000.0
2012-04-30 11:55:00,22.44,22.44,22.41,22.42,51800.0,16.2897,16.2897,16.2679,16.2751,51800.0
2012-04-30 12:00:00,22.43,22.45,22.42,22.44,18800.0,16.2824,16.2969,16.2751,16.2897,18800.0
2012-04-30 12:05:00,22.44,22.44,22.41,22.41,18800.0,16.2897,16.2897,16.2679,16.2679,18800.0
2012-04-30 12:10:00,22.41,22.41,22.39,22.39,15800.0,16.2679,16.2679,16.2534,16.2534,15800.0
2012-04-30 12:15:00,22.39,22.41,22.39,22.41,45400.0,16.2534,16.2679,16.2534,16.2679,45400.0
2012-04-30 12:20:00,22.41,22.41,22.39,22.39,18200.0,16.2679,16.2679,16.2534,16.2534,18200.0
2012-04-30 12:25:00,22.39,22.42,22.39,22.41,23600.0,16.2534,16.2751,16.2534,16.2679,23600.0
2012-04-30 12:30:00,22.41,22.42,22.39,22.4,24800.0,16.2679,16.2751,16.2534,16.2606,24800.0
2012-04-30 12:35:00,22.4,22.43,22.39,22.43,39400.0,16.2606,16.2824,16.2534,16.2824,39400.0
2012-04-30 12:40:00,22.43,22.44,22.43,22.43,13400.0,16.2824,16.2897,16.2824,16.2824,13400.0
2012-04-30 12:45:00,22.43,22.43,22.43,22.43,6200.0,16.2824,16.2824,16.2824,16.2824,6200.0
2012-04-30 12:50:00,22.43,22.43,22.42,22.43,25600.0,16.2824,16.2824,16.2751,16.2824,25600.0
2012-04-30 12:55:00,22.42,22.42,22.4,22.41,28000.0,16.2751,16.2751,16.2606,16.2679,28000.0
2012-04-30 13:00:00,22.41,22.43,22.4,22.42,35200.0,16.2679,16.2824,16.2606,16.2751,35200.0
2012-04-30 13:05:00,22.41,22.45,22.41,22.45,40800.0,16.2679,16.2969,16.2679,16.2969,40800.0
2012-04-30 13:10:00,22.44,22.45,22.43,22.43,18800.0,16.2897,16.2969,16.2824,16.2824,18800.0
2012-04-30 13:15:00,22.44,22.45,22.43,22.45,28200.0,16.2897,16.2969,16.2824,16.2969,28200.0
2012-04-30 13:20:00,22.44,22.46,22.44,22.46,24800.0,16.2897,16.3042,16.2897,16.3042,24800.0
2012-04-30 13:25:00,22.46,22.46,22.43,22.45,27400.0,16.3042,16.3042,16.2824,16.2969,27400.0
2012-04-30 13:30:00,22.45,22.45,22.42,22.43,31000.0,16.2969,16.2969,16.2751,16.2824,31000.0
2012-04-30 13:35:00,22.43,22.45,22.43,22.43,34800.0,16.2824,16.2969,16.2824,16.2824,34800.0
2012-04-30 13:40:00,22.43,22.43,22.42,22.43,16800.0,16.2824,16.2824,16.2751,16.2824,16800.0
2012-04-30 13:45:00,22.42,22.43,22.41,22.42,42200.0,16.2751,16.2824,16.2679,16.2751,42200.0
2012-04-30 13:50:00,22.42,22.42,22.41,22.41,26400.0,16.2751,16.2751,16.2679,16.2679,26400.0
2012-04-30 13:55:00,22.41,22.42,22.38,22.42,64600.0,16.2679,16.2751,16.2461,16.2751,64600.0
2012-04-30 14:00:00,22.42,22.45,22.41,22.42,35400.0,16.2751,16.2969,16.2679,16.2751,35400.0
2012-04-30 14:05:00,22.42,22.43,22.39,22.39,26600.0,16.2751,16.2824,16.2534,16.2534,26600.0
2012-04-30 14:10:00,22.4,22.43,22.4,22.42,72000.0,16.2606,16.2824,16.2606,16.2751,72000.0
2012-04-30 14:15:00,22.42,22.43,22.41,22.43,59000.0,16.2751,16.2824,16.2679,16.2824,59000.0
2012-04-30 14:20:00,22.43,22.44,22.42,22.43,43000.0,16.2824,16.2897,16.2751,16.2824,43000.0
2012-04-30 14:25:00,22.44,22.44,22.36,22.39,58200.0,16.2897,16.2897,16.2316,16.2534,58200.0
2012-04-30 14:30:00,22.39,22.4,22.38,22.39,45200.0,16.2534,16.2606,16.2461,16.2534,45200.0
2012-04-30 14:35:00,22.39,22.39,22.35,22.36,61600.0,16.2534,16.2534,16.2243,16.2316,61600.0
2012-04-30 14:40:00,22.36,22.41,22.36,22.41,109800.0,16.2316,16.2679,16.2316,16.2679,109800.0
2012-04-30 14:45:00,22.41,22.42,22.4,22.41,87400.0,16.2679,16.2751,16.2606,16.2679,87400.0
2012-04-30 14:50:00,22.41,22.47,22.41,22.47,106800.0,16.2679,16.3114,16.2679,16.3114,106800.0
2012-04-30 14:55:00,22.47,22.52,22.45,22.49,235400.0,16.3114,16.3477,16.2969,16.326,235400.0
2012-04-30 15:00:00,22.5,22.55,22.49,22.53,213200.0,16.3332,16.3695,16.326,16.355,213200.0
2012-04-30 15:05:00,22.53,22.54,22.52,22.52,133000.0,16.355,16.3623,16.3477,16.3477,133000.0
2012-04-30 15:10:00,22.52,22.52,22.46,22.47,118600.0,16.3477,16.3477,16.3042,16.3114,118600.0
2012-04-30 15:15:00,22.46,22.47,22.46,22.47,43400.0,16.3042,16.3114,16.3042,16.3114,43400.0
2012-04-30 15:20:00,22.47,22.5,22.47,22.47,99000.0,16.3114,16.3332,16.3114,16.3114,99000.0
2012-04-30 15:25:00,22.48,22.48,22.47,22.48,25400.0,16.3187,16.3187,16.3114,16.3187,25400.0
2012-04-30 15:30:00,22.48,22.49,22.47,22.47,158800.0,16.3187,16.326,16.3114,16.3114,158800.0
2012-04-30 15:35:00,22.47,22.48,22.47,22.48,91400.0,16.3114,16.3187,16.3114,16.3187,91400.0
2012-04-30 15:40:00,22.48,22.53,22.48,22.52,127800.0,16.3187,16.355,16.3187,16.3477,127800.0
2012-04-30 15:45:00,22.52,22.53,22.49,22.49,158200.0,16.3477,16.355,16.326,16.326,158200.0
2012-04-30 15:50:00,22.5,22.53,22.5,22.52,209800.0,16.3332,16.355,16.3332,16.3477,209800.0
2012-04-30 15:55:00,22.52,22.53,22.5,22.52,376000.0,16.3477,16.355,16.3332,16.3477,376000.0
2012-05-01 09:30:00,22.49,22.53,22.44,22.5,95200.0,16.326,16.355,16.2897,16.3332,95200.0
2012-05-01 09:35:00,22.5,22.55,22.43,22.48,60600.0,16.3332,16.3695,16.2824,16.3187,60600.0
2012-05-01 09:40:00,22.5,22.58,22.49,22.55,102800.0,16.3332,16.3913,16.326,16.3695,102800.0
2012-05-01 09:45:00,22.54,22.57,22.52,22.56,65000.0,16.3623,16.384,16.3477,16.3768,65000.0
2012-05-01 09:50:00,22.57,22.61,22.53,22.53,46200.0,16.384,16.4131,16.355,16.355,46200.0
2012-05-01 09:55:00,22.54,22.55,22.49,22.5,31000.0,16.3623,16.3695,16.326,16.3332,31000.0
2012-05-01 10:00:00,22.5,22.74,22.5,22.7,120600.0,16.3332,16.5074,16.3332,16.4784,120600.0
2012-05-01 10:05:00,22.7,22.74,22.68,22.71,211800.0,16.4784,16.5074,16.4639,16.4857,211800.0
2012-05-01 10:10:00,22.71,22.74,22.68,22.72,48000.0,16.4857,16.5074,16.4639,16.4929,48000.0
2012-05-01 10:15:00,22.72,22.75,22.72,22.75,57800.0,16.4929,16.5147,16.4929,16.5147,57800.0
2012-05-01 10:20:00,22.76,22.84,22.74,22.84,162800.0,16.522,16.58,16.5074,16.58,162800.0
2012-05-01 10:25:00,22.84,22.86,22.81,22.82,82800.0,16.58,16.5946,16.5583,16.5655,82800.0
2012-05-01 10:30:00,22.82,22.88,22.82,22.84,119200.0,16.5655,16.6091,16.5655,16.58,119200.0
2012-05-01 10:35:00,22.83,22.9,22.83,22.9,236400.0,16.5728,16.6236,16.5728,16.6236,236400.0
2012-05-01 10:40:00,22.89,22.93,22.89,22.93,144800.0,16.6163,16.6454,16.6163,16.6454,144800.0
2012-05-01 10:45:00,22.93,22.95,22.91,22.92,108800.0,16.6454,16.6599,16.6308,16.6381,108800.0
2012-05-01 10:50:00,22.92,22.95,22.92,22.95,70200.0,16.6381,16.6599,16.6381,16.6599,70200.0
2012-05-01 10:55:00,22.95,23.08,22.95,23.02,340200.0,16.6599,16.7543,16.6599,16.7107,340200.0
2012-05-01 11:00:00,23.01,23.01,22.95,23.0,242800.0,16.7034,16.7034,16.6599,16.6962,242800.0
2012-05-01 11:05:00,23.0,23.0,22.95,22.99,154400.0,16.6962,16.6962,16.6599,16.6889,154400.0
2012-05-01 11:10:00,22.99,23.0,22.95,22.99,203400.0,16.6889,16.6962,16.6599,16.6889,203400.0
2012-05-01 11:15:00,22.98,23.01,22.97,22.98,125200.0,16.6817,16.7034,16.6744,16.6817,125200.0
2012-05-01 11:20:00,22.98,23.0,22.98,22.98,169400.0,16.6817,16.6962,16.6817,16.6817,169400.0
2012-05-01 11:25:00,22.98,23.02,22.98,23.0,100200.0,16.6817,16.7107,16.6817,16.6962,100200.0
2012-05-01 11:30:00,23.0,23.02,23.0,23.02,53800.0,16.6962,16.7107,16.6962,16.7107,53800.0
2012-05-01 11:35:00,23.02,23.06,23.0,23.04,175200.0,16.7107,16.7397,16.6962,16.7252,175200.0
2012-05-01 11:40:00,23.04,23.06,23.03,23.06,129600.0,16.7252,16.7397,16.718,16.7397,129600.0
2012-05-01 11:45:00,23.05,23.07,23.03,23.05,113400.0,16.7325,16.747,16.718,16.7325,113400.0
2012-05-01 11:50:00,23.04,23.08,23.03,23.06,48400.0,16.7252,16.7543,16.718,16.7397,48400.0
2012-05-01 11:55:00,23.06,23.06,23.04,23.06,68800.0,16.7397,16.7397,16.7252,16.7397,68800.0
2012-05-01 12:00:00,23.06,23.07,23.04,23.04,65000.0,16.7397,16.747,16.7252,16.7252,65000.0
2012-05-01 12:05:00,23.04,23.05,23.02,23.05,136800.0,16.7252,16.7325,16.7107,16.7325,136800.0
2012-05-01 12:10:00,23.05,23.05,23.0,23.0,47000.0,16.7325,16.7325,16.6962,16.6962,47000.0
2012-05-01 12:15:00,23.0,23.01,23.0,23.01,54600.0,16.6962,16.7034,16.6962,16.7034,54600.0
2012-05-01 12:20:00,23.02,23.02,23.0,23.0,33800.0,16.7107,16.7107,16.6962,16.6962,33800.0
2012-05-01 12:25:00,23.0,23.02,23.0,23.01,36400.0,16.6962,16.7107,16.6962,16.7034,36400.0
2012-05-01 12:30:00,23.01,23.01,23.0,23.0,54400.0,16.7034,16.7034,16.6962,16.6962,54400.0
2012-05-01 12:35:00,23.01,23.02,23.0,23.01,50600.0,16.7034,16.7107,16.6962,16.7034,50600.0
2012-05-01 12:40:00,23.01,23.01,23.0,23.0,40600.0,16.7034,16.7034,16.6962,16.6962,40600.0
2012-05-01 12:45:00,23.0,23.02,23.0,23.0,56200.0,16.6962,16.7107,16.6962,16.6962,56200.0
2012-05-01 12:50:00,23.0,23.01,23.0,23.01,22000.0,16.6962,16.7034,16.6962,16.7034,22000.0
2012-05-01 12:55:00,23.0,23.03,23.0,23.03,15600.0,16.6962,16.718,16.6962,16.718,15600.0
2012-05-01 13:00:00,23.03,23.03,23.0,23.0,62000.0,16.718,16.718,16.6962,16.6962,62000.0
2012-05-01 13:05:00,23.01,23.03,23.0,23.02,61600.0,16.7034,16.718,16.6962,16.7107,61600.0
2012-05-01 13:10:00,23.02,23.02,23.0,23.0,56000.0,16.7107,16.7107,16.6962,16.6962,56000.0
2012-05-01 13:15:00,23.0,23.0,22.99,22.99,77600.0,16.6962,16.6962,16.6889,16.6889,77600.0
2012-05-01 13:20:00,22.99,22.99,22.97,22.98,49200.0,16.6889,16.6889,16.6744,16.6817,49200.0
2012-05-01 13:25:00,22.98,22.99,22.97,22.98,87200.0,16.6817,16.6889,16.6744,16.6817,87200.0
2012-05-01 13:30:00,22.99,22.99,22.95,22.96,133400.0,16.6889,16.6889,16.6599,16.6671,133400.0
2012-05-01 13:35:00,22.96,22.97,22.96,22.97,33400.0,16.6671,16.6744,16.6671,16.6744,33400.0
2012-05-01 13:40:00,22.97,22.97,22.93,22.93,71800.0,16.6744,16.6744,16.6454,16.6454,71800.0
2012-05-01 13:45:00,22.94,22.94,22.89,22.9,80400.0,16.6526,16.6526,16.6163,16.6236,80400.0
2012-05-01 13:50:00,22.9,22.91,22.86,22.9,107600.0,16.6236,16.6308,16.5946,16.6236,107600.0
2012-05-01 13:55:00,22.9,22.92,22.9,22.92,115600.0,16.6236,16.6381,16.6236,16.6381,115600.0
2012-05-01 14:00:00,22.92,22.92,22.9,22.9,68000.0,16.6381,16.6381,16.6236,16.6236,68000.0
2012-05-01 14:05:00,22.91,22.93,22.9,22.91,125000.0,16.6308,16.6454,16.6236,16.6308,125000.0
2012-05-01 14:10:00,22.91,22.92,22.91,22.92,51000.0,16.6308,16.6381,16.6308,16.6381,51000.0
2012-05-01 14:15:00,22.92,22.94,22.92,22.93,53200.0,16.6381,16.6526,16.6381,16.6454,53200.0
2012-05-01 14:20:00,22.93,22.96,22.93,22.94,114600.0,16.6454,16.6671,16.6454,16.6526,114600.0
2012-05-01 14:25:00,22.93,22.93,22.9,22.93,296000.0,16.6454,16.6454,16.6236,16.6454,296000.0
2012-05-01 14:30:00,22.92,22.93,22.92,22.93,58800.0,16.6381,16.6454,16.6381,16.6454,58800.0
2012-05-01 14:35:00,22.93,22.97,22.93,22.97,72400.0,16.6454,16.6744,16.6454,16.6744,72400.0
2012-05-01 14:40:00,22.97,23.0,22.93,22.96,182400.0,16.6744,16.6962,16.6454,16.6671,182400.0
2012-05-01 14:45:00,22.96,22.96,22.93,22.95,64200.0,16.6671,16.6671,16.6454,16.6599,64200.0
2012-05-01 14:50:00,22.94,22.95,22.91,22.91,55200.0,16.6526,16.6599,16.6308,16.6308,55200.0
2012-05-01 14:55:00,22.92,22.95,22.92,22.93,111800.0,16.6381,16.6599,16.6381,16.6454,111800.0
2012-05-01 15:00:00,22.93,22.96,22.93,22.96,84800.0,16.6454,16.6671,16.6454,16.6671,84800.0
2012-05-01 15:05:00,22.95,22.95,22.92,22.92,57000.0,16.6599,16.6599,16.6381,16.6381,57000.0
2012-05-01 15:10:00,22.92,22.92,22.89,22.89,69200.0,16.6381,16.6381,16.6163,16.6163,69200.0
2012-05-01 15:15:00,22.89,22.89,22.88,22.88,59600.0,16.6163,16.6163,16.6091,16.6091,59600.0
2012-05-01 15:20:00,22.88,22.88,22.85,22.86,96000.0,16.6091,16.6091,16.5873,16.5946,96000.0
2012-05-01 15:25:00,22.86,22.88,22.83,22.85,118800.0,16.5946,16.6091,16.5728,16.5873,118800.0
2012-05-01 15:30:00,22.86,22.86,22.83,22.84,96200.0,16.5946,16.5946,16.5728,16.58,96200.0
2012-05-01 15:35:00,22.84,22.84,22.81,22.82,134200.0,16.58,16.58,16.5583,16.5655,134200.0
2012-05-01 15:40:00,22.83,22.84,22.82,22.82,71800.0,16.5728,16.58,16.5655,16.5655,71800.0
2012-05-01 15:45:00,22.82,22.82,22.8,22.82,205600.0,16.5655,16.5655,16.551,16.5655,205600.0
2012-05-01 15:50:00,22.82,22.82,22.76,22.77,198600.0,16.5655,16.5655,16.522,16.5292,198600.0
2012-05-01 15:55:00,22.77,22.78,22.75,22.76,486200.0,16.5292,16.5365,16.5147,16.522,486200.0
2012-05-02 09:30:00,22.7,22.7,22.54,22.55,188400.0,16.4784,16.4784,16.3623,16.3695,188400.0
2012-05-02 09:35:00,22.56,22.57,22.5,22.55,120000.0,16.3768,16.384,16.3332,16.3695,120000.0
2012-05-02 09:40:00,22.54,22.54,22.46,22.48,91400.0,16.3623,16.3623,16.3042,16.3187,91400.0
2012-05-02 09:45:00,22.49,22.5,22.46,22.48,117200.0,16.326,16.3332,16.3042,16.3187,117200.0
2012-05-02 09:50:00,22.48,22.49,22.45,22.45,102800.0,16.3187,16.326,16.2969,16.2969,102800.0
2012-05-02 09:55:00,22.45,22.48,22.42,22.43,150400.0,16.2969,16.3187,16.2751,16.2824,150400.0
2012-05-02 10:00:00,22.43,22.45,22.33,22.33,90800.0,16.2824,16.2969,16.2098,16.2098,90800.0
2012-05-02 10:05:00,22.33,22.34,22.28,22.31,126400.0,16.2098,16.2171,16.1735,16.1953,126400.0
2012-05-02 10:10:00,22.32,22.34,22.29,22.3,42800.0,16.2026,16.2171,16.1808,16.188,42800.0
2012-05-02 10:15:00,22.3,22.31,22.26,22.27,119200.0,16.188,16.1953,16.159,16.1663,119200.0
2012-05-02 10:20:00,22.28,22.28,22.22,22.22,58400.0,16.1735,16.1735,16.13,16.13,58400.0
2012-05-02 10:25:00,22.22,22.26,22.21,22.23,43800.0,16.13,16.159,16.1227,16.1372,43800.0
2012-05-02 10:30:00,22.22,22.28,22.21,22.28,46400.0,16.13,16.1735,16.1227,16.1735,46400.0
2012-05-02 10:35:00,22.28,22.36,22.28,22.34,35600.0,16.1735,16.2316,16.1735,16.2171,35600.0
2012-05-02 10:40:00,22.35,22.39,22.35,22.37,52400.0,16.2243,16.2534,16.2243,16.2388,52400.0
2012-05-02 10:45:00,22.38,22.41,22.36,22.41,38800.0,16.2461,16.2679,16.2316,16.2679,38800.0
2012-05-02 10:50:00,22.4,22.46,22.4,22.43,54000.0,16.2606,16.3042,16.2606,16.2824,54000.0
2012-05-02 10:55:00,22.43,22.47,22.4,22.4,36800.0,16.2824,16.3114,16.2606,16.2606,36800.0
2012-05-02 11:00:00,22.39,22.41,22.34,22.35,25800.0,16.2534,16.2679,16.2171,16.2243,25800.0
2012-05-02 11:05:00,22.34,22.36,22.3,22.31,59400.0,16.2171,16.2316,16.188,16.1953,59400.0
2012-05-02 11:10:00,22.31,22.33,22.3,22.31,23800.0,16.1953,16.2098,16.188,16.1953,23800.0
2012-05-02 11:15:00,22.31,22.31,22.27,22.29,43800.0,16.1953,16.1953,16.1663,16.1808,43800.0
2012-05-02 11:20:00,22.29,22.31,22.28,22.31,25400.0,16.1808,16.1953,16.1735,16.1953,25400.0
2012-05-02 11:25:00,22.31,22.36,22.3,22.36,34400.0,16.1953,16.2316,16.188,16.2316,34400.0
2012-05-02 11:30:00,22.36,22.37,22.35,22.37,36200.0,16.2316,16.2388,16.2243,16.2388,36200.0
2012-05-02 11:35:00,22.36,22.37,22.32,22.34,40000.0,16.2316,16.2388,16.2026,16.2171,40000.0
2012-05-02 11:40:00,22.34,22.36,22.33,22.36,52000.0,16.2171,16.2316,16.2098,16.2316,52000.0
2012-05-02 11:45:00,22.35,22.38,22.34,22.35,82800.0,16.2243,16.2461,16.2171,16.2243,82800.0
2012-05-02 11:50:00,22.34,22.36,22.33,22.33,58400.0,16.2171,16.2316,16.2098,16.2098,58400.0
2012-05-02 11:55:00,22.34,22.35,22.32,22.34,84200.0,16.2171,16.2243,16.2026,16.2171,84200.0
2012-05-02 12:00:00,22.34,22.35,22.33,22.34,31800.0,16.2171,16.2243,16.2098,16.2171,31800.0
2012-05-02 12:05:00,22.35,22.37,22.35,22.36,69600.0,16.2243,16.2388,16.2243,16.2316,69600.0
2012-05-02 12:10:00,22.36,22.38,22.35,22.36,53800.0,16.2316,16.2461,16.2243,16.2316,53800.0
2012-05-02 12:15:00,22.35,22.41,22.35,22.39,67600.0,16.2243,16.2679,16.2243,16.2534,67600.0
2012-05-02 12:20:00,22.39,22.44,22.39,22.43,72400.0,16.2534,16.2897,16.2534,16.2824,72400.0
2012-05-02 12:25:00,22.44,22.45,22.43,22.43,23000.0,16.2897,16.2969,16.2824,16.2824,23000.0
2012-05-02 12:30:00,22.43,22.45,22.43,22.43,51600.0,16.2824,16.2969,16.2824,16.2824,51600.0
2012-05-02 12:35:00,22.43,22.46,22.41,22.41,87600.0,16.2824,16.3042,16.2679,16.2679,87600.0
2012-05-02 12:40:00,22.42,22.43,22.41,22.41,26800.0,16.2751,16.2824,16.2679,16.2679,26800.0
2012-05-02 12:45:00,22.42,22.43,22.41,22.43,38000.0,16.2751,16.2824,16.2679,16.2824,38000.0
2012-05-02 12:50:00,22.43,22.45,22.41,22.44,44000.0,16.2824,16.2969,16.2679,16.2897,44000.0
2012-05-02 12:55:00,22.45,22.46,22.43,22.44,15800.0,16.2969,16.3042,16.2824,16.2897,15800.0
2012-05-02 13:00:00,22.44,22.45,22.42,22.44,57600.0,16.2897,16.2969,16.2751,16.2897,57600.0
2012-05-02 13:05:00,22.43,22.49,22.43,22.47,86000.0,16.2824,16.326,16.2824,16.3114,86000.0
2012-05-02 13:10:00,22.48,22.49,22.47,22.49,21000.0,16.3187,16.326,16.3114,16.326,21000.0
2012-05-02 13:15:00,22.49,22.51,22.46,22.47,75600.0,16.326,16.3405,16.3042,16.3114,75600.0
2012-05-02 13:20:00,22.46,22.49,22.44,22.45,113600.0,16.3042,16.326,16.2897,16.2969,113600.0
2012-05-02 13:25:00,22.45,22.49,22.44,22.48,136400.0,16.2969,16.326,16.2897,16.3187,136400.0
2012-05-02 13:30:00,22.49,22.51,22.49,22.5,41400.0,16.326,16.3405,16.326,16.3332,41400.0
2012-05-02 13:35:00,22.5,22.5,22.48,22.49,25000.0,16.3332,16.3332,16.3187,16.326,25000.0
2012-05-02 13:40:00,22.49,22.49,22.48,22.49,49800.0,16.326,16.326,16.3187,16.326,49800.0
2012-05-02 13:45:00,22.49,22.53,22.48,22.53,31000.0,16.326,16.355,16.3187,16.355,31000.0
2012-05-02 13:50:00,22.53,22.54,22.5,22.54,50200.0,16.355,16.3623,16.3332,16.3623,50200.0
2012-05-02 13:55:00,22.54,22.55,22.53,22.53,46200.0,16.3623,16.3695,16.355,16.355,46200.0
2012-05-02 14:00:00,22.53,22.54,22.52,22.52,55400.0,16.355,16.3623,16.3477,16.3477,55400.0
2012-05-02 14:05:00,22.53,22.54,22.52,22.54,33400.0,16.355,16.3623,16.3477,16.3623,33400.0
2012-05-02 14:10:00,22.54,22.55,22.52,22.53,51800.0,16.3623,16.3695,16.3477,16.355,51800.0
2012-05-02 14:15:00,22.53,22.54,22.52,22.53,56600.0,16.355,16.3623,16.3477,16.355,56600.0
2012-05-02 14:20:00,22.53,22.53,22.52,22.53,37200.0,16.355,16.355,16.3477,16.355,37200.0
2012-05-02 14:25:00,22.53,22.58,22.53,22.57,43800.0,16.355,16.3913,16.355,16.384,43800.0
2012-05-02 14:30:00,22.57,22.57,22.52,22.53,97600.0,16.384,16.384,16.3477,16.355,97600.0
2012-05-02 14:35:00,22.53,22.53,22.5,22.5,68000.0,16.355,16.355,16.3332,16.3332,68000.0
2012-05-02 14:40:00,22.5,22.52,22.5,22.5,42200.0,16.3332,16.3477,16.3332,16.3332,42200.0
2012-05-02 14:45:00,22.5,22.51,22.49,22.5,47800.0,16.3332,16.3405,16.326,16.3332,47800.0
2012-05-02 14:50:00,22.5,22.54,22.5,22.53,26200.0,16.3332,16.3623,16.3332,16.355,26200.0
2012-05-02 14:55:00,22.52,22.53,22.48,22.48,47800.0,16.3477,16.355,16.3187,16.3187,47800.0
2012-05-02 15:00:00,22.49,22.5,22.45,22.47,56200.0,16.326,16.3332,16.2969,16.3114,56200.0
2012-05-02 15:05:00,22.46,22.48,22.46,22.46,66000.0,16.3042,16.3187,16.3042,16.3042,66000.0
2012-05-02 15:10:00,22.46,22.5,22.45,22.48,152600.0,16.3042,16.3332,16.2969,16.3187,152600.0
2012-05-02 15:15:00,22.48,22.49,22.46,22.46,118200.0,16.3187,16.326,16.3042,16.3042,118200.0
2012-05-02 15:20:00,22.47,22.52,22.46,22.52,71600.0,16.3114,16.3477,16.3042,16.3477,71600.0
2012-05-02 15:25:00,22.52,22.53,22.5,22.52,73600.0,16.3477,16.355,16.3332,16.3477,73600.0
2012-05-02 15:30:00,22.52,22.52,22.49,22.49,80000.0,16.3477,16.3477,16.326,16.326,80000.0
2012-05-02 15:35:00,22.49,22.52,22.48,22.5,79200.0,16.326,16.3477,16.3187,16.3332,79200.0
2012-05-02 15:40:00,22.5,22.53,22.5,22.53,142600.0,16.3332,16.355,16.3332,16.355,142600.0
2012-05-02 15:45:00,22.53,22.55,22.52,22.53,128000.0,16.355,16.3695,16.3477,16.355,128000.0
2012-05-02 15:50:00,22.53,22.53,22.49,22.5,215400.0,16.355,16.355,16.326,16.3332,215400.0
2012-05-02 15:55:00,22.51,22.52,22.49,22.5,353600.0,16.3405,16.3477,16.326,16.3332,353600.0
2012-05-03 09:30:00,22.5,22.65,22.48,22.6,82400.0,16.3332,16.4421,16.3187,16.4058,82400.0
2012-05-03 09:35:00,22.61,22.61,22.36,22.43,84000.0,16.4131,16.4131,16.2316,16.2824,84000.0
2012-05-03 09:40:00,22.43,22.44,22.35,22.35,47200.0,16.2824,16.2897,16.2243,16.2243,47200.0
2012-05-03 09:45:00,22.35,22.41,22.35,22.41,57800.0,16.2243,16.2679,16.2243,16.2679,57800.0
2012-05-03 09:50:00,22.41,22.46,22.4,22.43,32600.0,16.2679,16.3042,16.2606,16.2824,32600.0
2012-05-03 09:55:00,22.43,22.44,22.37,22.39,53600.0,16.2824,16.2897,16.2388,16.2534,53600.0
2012-05-03 10:00:00,22.37,22.37,22.26,22.29,86000.0,16.2388,16.2388,16.159,16.1808,86000.0
2012-05-03 10:05:00,22.29,22.3,22.19,22.22,96800.0,16.1808,16.188,16.1082,16.13,96800.0
2012-05-03 10:10:00,22.22,22.25,22.21,22.25,150400.0,16.13,16.1517,16.1227,16.1517,150400.0
2012-05-03 10:15:00,22.25,22.25,22.19,22.21,124800.0,16.1517,16.1517,16.1082,16.1227,124800.0
2012-05-03 10:20:00,22.22,22.23,22.17,22.23,172800.0,16.13,16.1372,16.0937,16.1372,172800.0
2012-05-03 10:25:00,22.23,22.24,22.18,22.18,194200.0,16.1372,16.1445,16.1009,16.1009,194200.0
2012-05-03 10:30:00,22.18,22.25,22.16,22.25,110800.0,16.1009,16.1517,16.0864,16.1517,110800.0
2012-05-03 10:35:00,22.25,22.28,22.23,22.28,158400.0,16.1517,16.1735,16.1372,16.1735,158400.0
2012-05-03 10:40:00,22.27,22.32,22.27,22.31,57200.0,16.1663,16.2026,16.1663,16.1953,57200.0
2012-05-03 10:45:00,22.32,22.33,22.29,22.33,67600.0,16.2026,16.2098,16.1808,16.2098,67600.0
2012-05-03 10:50:00,22.32,22.33,22.3,22.33,67200.0,16.2026,16.2098,16.188,16.2098,67200.0
2012-05-03 10:55:00,22.34,22.41,22.33,22.41,70600.0,16.2171,16.2679,16.2098,16.2679,70600.0
2012-05-03 11:00:00,22.41,22.43,22.39,22.39,75600.0,16.2679,16.2824,16.2534,16.2534,75600.0
2012-05-03 11:05:00,22.39,22.41,22.36,22.41,83200.0,16.2534,16.2679,16.2316,16.2679,83200.0
2012-05-03 11:10:00,22.41,22.42,22.4,22.41,51200.0,16.2679,16.2751,16.2606,16.2679,51200.0
2012-05-03 11:15:00,22.41,22.43,22.4,22.42,26200.0,16.2679,16.2824,16.2606,16.2751,26200.0
2012-05-03 11:20:00,22.41,22.46,22.41,22.46,54400.0,16.2679,16.3042,16.2679,16.3042,54400.0
2012-05-03 11:25:00,22.46,22.47,22.42,22.45,32600.0,16.3042,16.3114,16.2751,16.2969,32600.0
2012-05-03 11:30:00,22.44,22.46,22.38,22.39,56800.0,16.2897,16.3042,16.2461,16.2534,56800.0
2012-05-03 11:35:00,22.39,22.44,22.39,22.43,55600.0,16.2534,16.2897,16.2534,16.2824,55600.0
2012-05-03 11:40:00,22.43,22.45,22.42,22.43,73000.0,16.2824,16.2969,16.2751,16.2824,73000.0
2012-05-03 11:45:00,22.43,22.43,22.33,22.35,91000.0,16.2824,16.2824,16.2098,16.2243,91000.0
2012-05-03 11:50:00,22.34,22.34,22.31,22.33,111400.0,16.2171,16.2171,16.1953,16.2098,111400.0
2012-05-03 11:55:00,22.33,22.33,22.29,22.32,44200.0,16.2098,16.2098,16.1808,16.2026,44200.0
2012-05-03 12:00:00,22.32,22.36,22.31,22.33,47600.0,16.2026,16.2316,16.1953,16.2098,47600.0
2012-05-03 12:05:00,22.33,22.36,22.31,22.36,38000.0,16.2098,16.2316,16.1953,16.2316,38000.0
2012-05-03 12:10:00,22.36,22.38,22.34,22.37,35600.0,16.2316,16.2461,16.2171,16.2388,35600.0
2012-05-03 12:15:00,22.37,22.4,22.36,22.4,37200.0,16.2388,16.2606,16.2316,16.2606,37200.0
2012-05-03 12:20:00,22.4,22.41,22.38,22.39,73400.0,16.2606,16.2679,16.2461,16.2534,73400.0
2012-05-03 12:25:00,22.39,22.42,22.36,22.41,70400.0,16.2534,16.2751,16.2316,16.2679,70400.0
2012-05-03 12:30:00,22.4,22.4,22.36,22.38,75200.0,16.2606,16.2606,16.2316,16.2461,75200.0
2012-05-03 12:35:00,22.39,22.41,22.38,22.4,52200.0,16.2534,16.2679,16.2461,16.2606,52200.0
2012-05-03 12:40:00,22.41,22.43,22.4,22.4,59200.0,16.2679,16.2824,16.2606,16.2606,59200.0
2012-05-03 12:45:00,22.4,22.41,22.39,22.4,48800.0,16.2606,16.2679,16.2534,16.2606,48800.0
2012-05-03 12:50:00,22.4,22.41,22.38,22.39,80800.0,16.2606,16.2679,16.2461,16.2534,80800.0
2012-05-03 12:55:00,22.39,22.4,22.36,22.36,58200.0,16.2534,16.2606,16.2316,16.2316,58200.0
2012-05-03 13:00:00,22.36,22.4,22.36,22.39,152400.0,16.2316,16.2606,16.2316,16.2534,152400.0
2012-05-03 13:05:00,22.39,22.39,22.34,22.36,72200.0,16.2534,16.2534,16.2171,16.2316,72200.0
2012-05-03 13:10:00,22.36,22.36,22.32,22.35,61400.0,16.2316,16.2316,16.2026,16.2243,61400.0
2012-05-03 13:15:00,22.35,22.36,22.32,22.34,63400.0,16.2243,16.2316,16.2026,16.2171,63400.0
2012-05-03 13:20:00,22.34,22.35,22.32,22.32,18800.0,16.2171,16.2243,16.2026,16.2026,18800.0
2012-05-03 13:25:00,22.32,22.34,22.32,22.33,23200.0,16.2026,16.2171,16.2026,16.2098,23200.0
2012-05-03 13:30:00,22.33,22.33,22.25,22.28,34600.0,16.2098,16.2098,16.1517,16.1735,34600.0
2012-05-03 13:35:00,22.27,22.27,22.25,22.25,18800.0,16.1663,16.1663,16.1517,16.1517,18800.0
2012-05-03 13:40:00,22.25,22.26,22.18,22.2,122600.0,16.1517,16.159,16.1009,16.1154,122600.0
2012-05-03 13:45:00,22.2,22.23,22.2,22.22,36400.0,16.1154,16.1372,16.1154,16.13,36400.0
2012-05-03 13:50:00,22.22,22.22,22.18,22.21,58000.0,16.13,16.13,16.1009,16.1227,58000.0
2012-05-03 13:55:00,22.21,22.22,22.19,22.2,50000.0,16.1227,16.13,16.1082,16.1154,50000.0
2012-05-03 14:00:00,22.18,22.22,22.18,22.22,81200.0,16.1009,16.13,16.1009,16.13,81200.0
2012-05-03 14:05:00,22.21,22.21,22.18,22.18,65800.0,16.1227,16.1227,16.1009,16.1009,65800.0
2012-05-03 14:10:00,22.18,22.18,22.15,22.17,37000.0,16.1009,16.1009,16.0791,16.0937,37000.0
2012-05-03 14:15:00,22.16,22.21,22.15,22.2,46600.0,16.0864,16.1227,16.0791,16.1154,46600.0
2012-05-03 14:20:00,22.2,22.21,22.18,22.21,82600.0,16.1154,16.1227,16.1009,16.1227,82600.0
2012-05-03 14:25:00,22.2,22.21,22.18,22.2,56200.0,16.1154,16.1227,16.1009,16.1154,56200.0
2012-05-03 14:30:00,22.19,22.21,22.16,22.2,255800.0,16.1082,16.1227,16.0864,16.1154,255800.0
2012-05-03 14:35:00,22.19,22.21,22.18,22.2,33400.0,16.1082,16.1227,16.1009,16.1154,33400.0
2012-05-03 14:40:00,22.19,22.2,22.17,22.19,63800.0,16.1082,16.1154,16.0937,16.1082,63800.0
2012-05-03 14:45:00,22.19,22.2,22.16,22.16,46000.0,16.1082,16.1154,16.0864,16.0864,46000.0
2012-05-03 14:50:00,22.16,22.18,22.15,22.17,98400.0,16.0864,16.1009,16.0791,16.0937,98400.0
2012-05-03 14:55:00,22.17,22.2,22.16,22.18,74400.0,16.0937,16.1154,16.0864,16.1009,74400.0
2012-05-03 15:00:00,22.18,22.21,22.18,22.21,102000.0,16.1009,16.1227,16.1009,16.1227,102000.0
2012-05-03 15:05:00,22.21,22.21,22.18,22.2,91400.0,16.1227,16.1227,16.1009,16.1154,91400.0
2012-05-03 15:10:00,22.21,22.21,22.18,22.21,61600.0,16.1227,16.1227,16.1009,16.1227,61600.0
2012-05-03 15:15:00,22.21,22.25,22.2,22.25,99200.0,16.1227,16.1517,16.1154,16.1517,99200.0
2012-05-03 15:20:00,22.25,22.29,22.25,22.25,164200.0,16.1517,16.1808,16.1517,16.1517,164200.0
2012-05-03 15:25:00,22.25,22.27,22.25,22.25,152400.0,16.1517,16.1663,16.1517,16.1517,152400.0
2012-05-03 15:30:00,22.25,22.27,22.24,22.27,95000.0,16.1517,16.1663,16.1445,16.1663,95000.0
2012-05-03 15:35:00,22.27,22.28,22.2,22.21,158800.0,16.1663,16.1735,16.1154,16.1227,158800.0
2012-05-03 15:40:00,22.21,22.25,22.2,22.24,201600.0,16.1227,16.1517,16.1154,16.1445,201600.0
2012-05-03 15:45:00,22.23,22.24,22.16,22.19,231400.0,16.1372,16.1445,16.0864,16.1082,231400.0
2012-05-03 15:50:00,22.19,22.19,22.16,22.16,351200.0,16.1082,16.1082,16.0864,16.0864,351200.0
2012-05-03 15:55:00,22.17,22.18,22.16,22.17,437200.0,16.0937,16.1009,16.0864,16.0937,437200.0
2012-05-04 09:30:00,22.04,22.09,21.88,21.98,129000.0,15.9993,16.0356,15.8831,15.9557,129000.0
2012-05-04 09:35:00,21.98,21.99,21.89,21.96,60800.0,15.9557,15.963,15.8904,15.9412,60800.0
2012-05-04 09:40:00,21.96,21.97,21.85,21.86,57200.0,15.9412,15.9485,15.8614,15.8686,57200.0
2012-05-04 09:45:00,21.86,21.88,21.8,21.85,109200.0,15.8686,15.8831,15.8251,15.8614,109200.0
2012-05-04 09:50:00,21.85,21.86,21.76,21.79,266800.0,15.8614,15.8686,15.796,15.8178,266800.0
2012-05-04 09:55:00,21.79,21.8,21.74,21.75,68400.0,15.8178,15.8251,15.7815,15.7888,68400.0
2012-05-04 10:00:00,21.76,21.77,21.73,21.74,75200.0,15.796,15.8033,15.7743,15.7815,75200.0
2012-05-04 10:05:00,21.74,21.75,21.72,21.73,73200.0,15.7815,15.7888,15.767,15.7743,73200.0
2012-05-04 10:10:00,21.72,21.74,21.7,21.74,131000.0,15.767,15.7815,15.7525,15.7815,131000.0
2012-05-04 10:15:00,21.73,21.73,21.68,21.68,112000.0,15.7743,15.7743,15.738,15.738,112000.0
2012-05-04 10:20:00,21.68,21.72,21.68,21.72,88800.0,15.738,15.767,15.738,15.767,88800.0
2012-05-04 10:25:00,21.72,21.77,21.71,21.77,71400.0,15.767,15.8033,15.7597,15.8033,71400.0
2012-05-04 10:30:00,21.76,21.76,21.68,21.68,46000.0,15.796,15.796,15.738,15.738,46000.0
2012-05-04 10:35:00,21.68,21.68,21.65,21.66,94000.0,15.738,15.738,15.7162,15.7234,94000.0
2012-05-04 10:40:00,21.65,21.68,21.62,21.68,214800.0,15.7162,15.738,15.6944,15.738,214800.0
2012-05-04 10:45:00,21.68,21.68,21.58,21.58,73800.0,15.738,15.738,15.6654,15.6654,73800.0
2012-05-04 10:50:00,21.58,21.61,21.57,21.6,81000.0,15.6654,15.6871,15.6581,15.6799,81000.0
2012-05-04 10:55:00,21.61,21.66,21.6,21.66,169400.0,15.6871,15.7234,15.6799,15.7234,169400.0
2012-05-04 11:00:00,21.66,21.7,21.65,21.67,234800.0,15.7234,15.7525,15.7162,15.7307,234800.0
2012-05-04 11:05:00,21.66,21.68,21.6,21.6,80000.0,15.7234,15.738,15.6799,15.6799,80000.0
2012-05-04 11:10:00,21.6,21.63,21.6,21.63,58400.0,15.6799,15.7017,15.6799,15.7017,58400.0
2012-05-04 11:15:00,21.63,21.66,21.6,21.65,66000.0,15.7017,15.7234,15.6799,15.7162,66000.0
2012-05-04 11:20:00,21.65,21.66,21.6,21.6,52400.0,15.7162,15.7234,15.6799,15.6799,52400.0
2012-05-04 11:25:00,21.61,21.61,21.59,21.59,112600.0,15.6871,15.6871,15.6726,15.6726,112600.0
2012-05-04 11:30:00,21.6,21.61,21.58,21.59,33400.0,15.6799,15.6871,15.6654,15.6726,33400.0
2012-05-04 11:35:00,21.59,21.59,21.57,21.58,51600.0,15.6726,15.6726,15.6581,15.6654,51600.0
2012-05-04 11:40:00,21.58,21.61,21.58,21.59,35000.0,15.6654,15.6871,15.6654,15.6726,35000.0
2012-05-04 11:45:00,21.59,21.61,21.58,21.61,35000.0,15.6726,15.6871,15.6654,15.6871,35000.0
2012-05-04 11:50:00,21.6,21.61,21.59,21.61,60200.0,15.6799,15.6871,15.6726,15.6871,60200.0
2012-05-04 11:55:00,21.61,21.61,21.57,21.57,31600.0,15.6871,15.6871,15.6581,15.6581,31600.0
2012-05-04 12:00:00,21.58,21.58,21.56,21.57,20000.0,15.6654,15.6654,15.6509,15.6581,20000.0
2012-05-04 12:05:00,21.58,21.6,21.57,21.6,27200.0,15.6654,15.6799,15.6581,15.6799,27200.0
2012-05-04 12:10:00,21.6,21.64,21.6,21.63,42400.0,15.6799,15.7089,15.6799,15.7017,42400.0
2012-05-04 12:15:00,21.63,21.65,21.61,21.65,34000.0,15.7017,15.7162,15.6871,15.7162,34000.0
2012-05-04 12:20:00,21.65,21.66,21.61,21.62,59200.0,15.7162,15.7234,15.6871,15.6944,59200.0
2012-05-04 12:25:00,21.61,21.68,21.61,21.66,94000.0,15.6871,15.738,15.6871,15.7234,94000.0
2012-05-04 12:30:00,21.65,21.68,21.65,21.65,74800.0,15.7162,15.738,15.7162,15.7162,74800.0
2012-05-04 12:35:00,21.65,21.67,21.63,21.64,134600.0,15.7162,15.7307,15.7017,15.7089,134600.0
2012-05-04 12:40:00,21.63,21.67,21.63,21.65,43400.0,15.7017,15.7307,15.7017,15.7162,43400.0
2012-05-04 12:45:00,21.66,21.68,21.65,21.67,25200.0,15.7234,15.738,15.7162,15.7307,25200.0
2012-05-04 12:50:00,21.67,21.69,21.66,21.68,31200.0,15.7307,15.7452,15.7234,15.738,31200.0
2012-05-04 12:55:00,21.67,21.67,21.66,21.66,23800.0,15.7307,15.7307,15.7234,15.7234,23800.0
2012-05-04 13:00:00,21.66,21.71,21.66,21.71,57400.0,15.7234,15.7597,15.7234,15.7597,57400.0
2012-05-04 13:05:00,21.71,21.77,21.7,21.75,103600.0,15.7597,15.8033,15.7525,15.7888,103600.0
2012-05-04 13:10:00,21.75,21.75,21.73,21.74,86800.0,15.7888,15.7888,15.7743,15.7815,86800.0
2012-05-04 13:15:00,21.74,21.78,21.74,21.74,66200.0,15.7815,15.8106,15.7815,15.7815,66200.0
2012-05-04 13:20:00,21.74,21.74,21.72,21.73,46000.0,15.7815,15.7815,15.767,15.7743,46000.0
2012-05-04 13:25:00,21.73,21.75,21.73,21.75,42600.0,15.7743,15.7888,15.7743,15.7888,42600.0
2012-05-04 13:30:00,21.74,21.78,21.74,21.77,47600.0,15.7815,15.8106,15.7815,15.8033,47600.0
2012-05-04 13:35:00,21.77,21.78,21.75,21.78,64600.0,15.8033,15.8106,15.7888,15.8106,64600.0
2012-05-04 13:40:00,21.77,21.78,21.77,21.77,47200.0,15.8033,15.8106,15.8033,15.8033,47200.0
2012-05-04 13:45:00,21.77,21.79,21.77,21.78,36400.0,15.8033,15.8178,15.8033,15.8106,36400.0
2012-05-04 13:50:00,21.78,21.79,21.76,21.78,143800.0,15.8106,15.8178,15.796,15.8106,143800.0
2012-05-04 13:55:00,21.78,21.8,21.78,21.78,39600.0,15.8106,15.8251,15.8106,15.8106,39600.0
2012-05-04 14:00:00,21.78,21.8,21.77,21.77,57600.0,15.8106,15.8251,15.8033,15.8033,57600.0
2012-05-04 14:05:00,21.77,21.79,21.76,21.78,53200.0,15.8033,15.8178,15.796,15.8106,53200.0
2012-05-04 14:10:00,21.77,21.78,21.75,21.77,35200.0,15.8033,15.8106,15.7888,15.8033,35200.0
2012-05-04 14:15:00,21.77,21.78,21.76,21.78,43400.0,15.8033,15.8106,15.796,15.8106,43400.0
2012-05-04 14:20:00,21.78,21.79,21.77,21.79,63200.0,15.8106,15.8178,15.8033,15.8178,63200.0
2012-05-04 14:25:00,21.8,21.8,21.76,21.77,26600.0,15.8251,15.8251,15.796,15.8033,26600.0
2012-05-04 14:30:00,21.77,21.78,21.77,21.77,35000.0,15.8033,15.8106,15.8033,15.8033,35000.0
2012-05-04 14:35:00,21.77,21.77,21.69,21.72,84000.0,15.8033,15.8033,15.7452,15.767,84000.0
2012-05-04 14:40:00,21.71,21.72,21.68,21.71,52400.0,15.7597,15.767,15.738,15.7597,52400.0
2012-05-04 14:45:00,21.71,21.73,21.71,21.72,31200.0,15.7597,15.7743,15.7597,15.767,31200.0
2012-05-04 14:50:00,21.72,21.72,21.68,21.69,28800.0,15.767,15.767,15.738,15.7452,28800.0
2012-05-04 14:55:00,21.69,21.75,21.69,21.73,44200.0,15.7452,15.7888,15.7452,15.7743,44200.0
2012-05-04 15:00:00,21.73,21.75,21.73,21.75,50400.0,15.7743,15.7888,15.7743,15.7888,50400.0
2012-05-04 15:05:00,21.75,21.75,21.72,21.72,85000.0,15.7888,15.7888,15.767,15.767,85000.0
2012-05-04 15:10:00,21.72,21.73,21.71,21.71,35600.0,15.767,15.7743,15.7597,15.7597,35600.0
2012-05-04 15:15:00,21.7,21.73,21.7,21.73,53400.0,15.7525,15.7743,15.7525,15.7743,53400.0
2012-05-04 15:20:00,21.73,21.74,21.71,21.72,178600.0,15.7743,15.7815,15.7597,15.767,178600.0
2012-05-04 15:25:00,21.72,21.72,21.68,21.7,52800.0,15.767,15.767,15.738,15.7525,52800.0
2012-05-04 15:30:00,21.7,21.75,21.69,21.75,184400.0,15.7525,15.7888,15.7452,15.7888,184400.0
2012-05-04 15:35:00,21.74,21.78,21.74,21.76,153000.0,15.7815,15.8106,15.7815,15.796,153000.0
2012-05-04 15:40:00,21.76,21.84,21.75,21.82,169600.0,15.796,15.8541,15.7888,15.8396,169600.0
2012-05-04 15:45:00,21.82,21.83,21.81,21.82,181600.0,15.8396,15.8469,15.8323,15.8396,181600.0
2012-05-04 15:50:00,21.82,21.82,21.77,21.77,113800.0,15.8396,15.8396,15.8033,15.8033,113800.0
2012-05-04 15:55:00,21.77,21.77,21.72,21.73,417600.0,15.8033,15.8033,15.767,15.7743,417600.0
2012-05-07 09:30:00,21.65,21.72,21.61,21.68,154400.0,15.7162,15.767,15.6871,15.738,154400.0
2012-05-07 09:35:00,21.7,21.86,21.7,21.85,90200.0,15.7525,15.8686,15.7525,15.8614,90200.0
2012-05-07 09:40:00,21.85,21.86,21.77,21.81,26400.0,15.8614,15.8686,15.8033,15.8323,26400.0
2012-05-07 09:45:00,21.82,21.82,21.69,21.7,40400.0,15.8396,15.8396,15.7452,15.7525,40400.0
2012-05-07 09:50:00,21.71,21.73,21.67,21.69,63800.0,15.7597,15.7743,15.7307,15.7452,63800.0
2012-05-07 09:55:00,21.68,21.68,21.64,21.65,58600.0,15.738,15.738,15.7089,15.7162,58600.0
2012-05-07 10:00:00,21.65,21.7,21.64,21.7,76000.0,15.7162,15.7525,15.7089,15.7525,76000.0
2012-05-07 10:05:00,21.71,21.71,21.65,21.65,176800.0,15.7597,15.7597,15.7162,15.7162,176800.0
2012-05-07 10:10:00,21.66,21.66,21.6,21.61,69800.0,15.7234,15.7234,15.6799,15.6871,69800.0
2012-05-07 10:15:00,21.61,21.64,21.59,21.64,111000.0,15.6871,15.7089,15.6726,15.7089,111000.0
2012-05-07 10:20:00,21.64,21.64,21.61,21.64,49400.0,15.7089,15.7089,15.6871,15.7089,49400.0
2012-05-07 10:25:00,21.64,21.65,21.55,21.56,74000.0,15.7089,15.7162,15.6436,15.6509,74000.0
2012-05-07 10:30:00,21.57,21.57,21.52,21.53,69200.0,15.6581,15.6581,15.6218,15.6291,69200.0
2012-05-07 10:35:00,21.52,21.55,21.5,21.54,52800.0,15.6218,15.6436,15.6073,15.6363,52800.0
2012-05-07 10:40:00,21.54,21.55,21.52,21.52,171800.0,15.6363,15.6436,15.6218,15.6218,171800.0
2012-05-07 10:45:00,21.52,21.55,21.52,21.53,242800.0,15.6218,15.6436,15.6218,15.6291,242800.0
2012-05-07 10:50:00,21.53,21.55,21.53,21.55,47200.0,15.6291,15.6436,15.6291,15.6436,47200.0
2012-05-07 10:55:00,21.54,21.55,21.51,21.54,52400.0,15.6363,15.6436,15.6146,15.6363,52400.0
2012-05-07 11:00:00,21.54,21.64,21.54,21.63,66400.0,15.6363,15.7089,15.6363,15.7017,66400.0
2012-05-07 11:05:00,21.62,21.65,21.62,21.64,78600.0,15.6944,15.7162,15.6944,15.7089,78600.0
2012-05-07 11:10:00,21.64,21.66,21.61,21.61,65000.0,15.7089,15.7234,15.6871,15.6871,65000.0
2012-05-07 11:15:00,21.61,21.61,21.58,21.59,43400.0,15.6871,15.6871,15.6654,15.6726,43400.0
2012-05-07 11:20:00,21.59,21.61,21.59,21.61,27000.0,15.6726,15.6871,15.6726,15.6871,27000.0
2012-05-07 11:25:00,21.61,21.62,21.61,21.61,39000.0,15.6871,15.6944,15.6871,15.6871,39000.0
2012-05-07 11:30:00,21.61,21.64,21.61,21.64,29400.0,15.6871,15.7089,15.6871,15.7089,29400.0
2012-05-07 11:35:00,21.64,21.64,21.62,21.63,34200.0,15.7089,15.7089,15.6944,15.7017,34200.0
2012-05-07 11:40:00,21.63,21.63,21.61,21.63,44600.0,15.7017,15.7017,15.6871,15.7017,44600.0
2012-05-07 11:45:00,21.63,21.66,21.63,21.66,31800.0,15.7017,15.7234,15.7017,15.7234,31800.0
2012-05-07 11:50:00,21.66,21.7,21.66,21.68,63000.0,15.7234,15.7525,15.7234,15.738,63000.0
2012-05-07 11:55:00,21.68,21.71,21.67,21.71,130400.0,15.738,15.7597,15.7307,15.7597,130400.0
2012-05-07 12:00:00,21.71,21.74,21.7,21.73,48400.0,15.7597,15.7815,15.7525,15.7743,48400.0
2012-05-07 12:05:00,21.73,21.75,21.73,21.74,29000.0,15.7743,15.7888,15.7743,15.7815,29000.0
2012-05-07 12:10:00,21.74,21.74,21.71,21.72,41800.0,15.7815,15.7815,15.7597,15.767,41800.0
2012-05-07 12:15:00,21.72,21.73,21.71,21.72,15800.0,15.767,15.7743,15.7597,15.767,15800.0
2012-05-07 12:20:00,21.72,21.74,21.71,21.74,200600.0,15.767,15.7815,15.7597,15.7815,200600.0
2012-05-07 12:25:00,21.73,21.75,21.72,21.74,32200.0,15.7743,15.7888,15.767,15.7815,32200.0
2012-05-07 12:30:00,21.74,21.81,21.74,21.81,35000.0,15.7815,15.8323,15.7815,15.8323,35000.0
2012-05-07 12:35:00,21.8,21.8,21.79,21.8,32600.0,15.8251,15.8251,15.8178,15.8251,32600.0
2012-05-07 12:40:00,21.8,21.8,21.78,21.78,36000.0,15.8251,15.8251,15.8106,15.8106,36000.0
2012-05-07 12:45:00,21.79,21.79,21.75,21.78,46800.0,15.8178,15.8178,15.7888,15.8106,46800.0
2012-05-07 12:50:00,21.78,21.79,21.75,21.77,22800.0,15.8106,15.8178,15.7888,15.8033,22800.0
2012-05-07 12:55:00,21.78,21.78,21.75,21.77,24400.0,15.8106,15.8106,15.7888,15.8033,24400.0
2012-05-07 13:00:00,21.78,21.78,21.76,21.77,25400.0,15.8106,15.8106,15.796,15.8033,25400.0
2012-05-07 13:05:00,21.77,21.77,21.76,21.76,14400.0,15.8033,15.8033,15.796,15.796,14400.0
2012-05-07 13:10:00,21.77,21.79,21.75,21.79,50800.0,15.8033,15.8178,15.7888,15.8178,50800.0
2012-05-07 13:15:00,21.78,21.8,21.77,21.8,46400.0,15.8106,15.8251,15.8033,15.8251,46400.0
2012-05-07 13:20:00,21.79,21.83,21.77,21.78,98000.0,15.8178,15.8469,15.8033,15.8106,98000.0
2012-05-07 13:25:00,21.79,21.8,21.77,21.78,44800.0,15.8178,15.8251,15.8033,15.8106,44800.0
2012-05-07 13:30:00,21.77,21.78,21.75,21.77,35000.0,15.8033,15.8106,15.7888,15.8033,35000.0
2012-05-07 13:35:00,21.77,21.8,21.77,21.79,37800.0,15.8033,15.8251,15.8033,15.8178,37800.0
2012-05-07 13:40:00,21.79,21.82,21.79,21.81,44400.0,15.8178,15.8396,15.8178,15.8323,44400.0
2012-05-07 13:45:00,21.81,21.83,21.81,21.83,25400.0,15.8323,15.8469,15.8323,15.8469,25400.0
2012-05-07 13:50:00,21.83,21.86,21.82,21.86,66800.0,15.8469,15.8686,15.8396,15.8686,66800.0
2012-05-07 13:55:00,21.86,21.86,21.82,21.83,48000.0,15.8686,15.8686,15.8396,15.8469,48000.0
2012-05-07 14:00:00,21.83,21.84,21.81,21.81,23000.0,15.8469,15.8541,15.8323,15.8323,23000.0
2012-05-07 14:05:00,21.81,21.83,21.8,21.82,59000.0,15.8323,15.8469,15.8251,15.8396,59000.0
2012-05-07 14:10:00,21.82,21.83,21.81,21.82,67600.0,15.8396,15.8469,15.8323,15.8396,67600.0
2012-05-07 14:15:00,21.82,21.83,21.8,21.81,28000.0,15.8396,15.8469,15.8251,15.8323,28000.0
2012-05-07 14:20:00,21.82,21.82,21.81,21.82,12600.0,15.8396,15.8396,15.8323,15.8396,12600.0
2012-05-07 14:25:00,21.82,21.84,21.81,21.84,51200.0,15.8396,15.8541,15.8323,15.8541,51200.0
2012-05-07 14:30:00,21.84,21.84,21.8,21.8,26400.0,15.8541,15.8541,15.8251,15.8251,26400.0
2012-05-07 14:35:00,21.8,21.81,21.79,21.8,30200.0,15.8251,15.8323,15.8178,15.8251,30200.0
2012-05-07 14:40:00,21.81,21.82,21.79,21.82,37000.0,15.8323,15.8396,15.8178,15.8396,37000.0
2012-05-07 14:45:00,21.82,21.86,21.82,21.86,68800.0,15.8396,15.8686,15.8396,15.8686,68800.0
2012-05-07 14:50:00,21.86,21.9,21.85,21.88,45600.0,15.8686,15.8977,15.8614,15.8831,45600.0
2012-05-07 14:55:00,21.88,21.9,21.87,21.89,56200.0,15.8831,15.8977,15.8759,15.8904,56200.0
2012-05-07 15:00:00,21.89,21.89,21.82,21.84,76800.0,15.8904,15.8904,15.8396,15.8541,76800.0
2012-05-07 15:05:00,21.83,21.84,21.8,21.8,37600.0,15.8469,15.8541,15.8251,15.8251,37600.0
2012-05-07 15:10:00,21.8,21.86,21.8,21.86,223600.0,15.8251,15.8686,15.8251,15.8686,223600.0
2012-05-07 15:15:00,21.86,21.89,21.84,21.86,121400.0,15.8686,15.8904,15.8541,15.8686,121400.0
2012-05-07 15:20:00,21.86,21.88,21.84,21.86,62800.0,15.8686,15.8831,15.8541,15.8686,62800.0
2012-05-07 15:25:00,21.86,21.89,21.86,21.88,86400.0,15.8686,15.8904,15.8686,15.8831,86400.0
2012-05-07 15:30:00,21.88,21.89,21.86,21.88,84800.0,15.8831,15.8904,15.8686,15.8831,84800.0
2012-05-07 15:35:00,21.88,21.9,21.86,21.88,87200.0,15.8831,15.8977,15.8686,15.8831,87200.0
2012-05-07 15:40:00,21.88,21.89,21.84,21.86,120800.0,15.8831,15.8904,15.8541,15.8686,120800.0
2012-05-07 15:45:00,21.86,21.87,21.83,21.84,159200.0,15.8686,15.8759,15.8469,15.8541,159200.0
2012-05-07 15:50:00,21.84,21.84,21.8,21.81,354600.0,15.8541,15.8541,15.8251,15.8323,354600.0
2012-05-07 15:55:00,21.82,21.87,21.81,21.86,553800.0,15.8396,15.8759,15.8323,15.8686,553800.0
2012-05-08 09:30:00,21.63,21.73,21.63,21.66,105200.0,15.7017,15.7743,15.7017,15.7234,105200.0
2012-05-08 09:35:00,21.64,21.65,21.57,21.59,47600.0,15.7089,15.7162,15.6581,15.6726,47600.0
2012-05-08 09:40:00,21.59,21.7,21.58,21.7,39400.0,15.6726,15.7525,15.6654,15.7525,39400.0
2012-05-08 09:45:00,21.72,21.8,21.66,21.8,39800.0,15.767,15.8251,15.7234,15.8251,39800.0
2012-05-08 09:50:00,21.8,21.81,21.7,21.7,59200.0,15.8251,15.8323,15.7525,15.7525,59200.0
2012-05-08 09:55:00,21.7,21.72,21.65,21.71,40200.0,15.7525,15.767,15.7162,15.7597,40200.0
2012-05-08 10:00:00,21.7,21.71,21.64,21.65,25600.0,15.7525,15.7597,15.7089,15.7162,25600.0
2012-05-08 10:05:00,21.65,21.66,21.61,21.64,37600.0,15.7162,15.7234,15.6871,15.7089,37600.0
2012-05-08 10:10:00,21.64,21.64,21.6,21.61,50000.0,15.7089,15.7089,15.6799,15.6871,50000.0
2012-05-08 10:15:00,21.61,21.68,21.58,21.67,30600.0,15.6871,15.738,15.6654,15.7307,30600.0
2012-05-08 10:20:00,21.68,21.68,21.61,21.64,30400.0,15.738,15.738,15.6871,15.7089,30400.0
2012-05-08 10:25:00,21.65,21.65,21.56,21.57,34600.0,15.7162,15.7162,15.6509,15.6581,34600.0
2012-05-08 10:30:00,21.57,21.58,21.49,21.5,94400.0,15.6581,15.6654,15.6,15.6073,94400.0
2012-05-08 10:35:00,21.49,21.51,21.48,21.5,126200.0,15.6,15.6146,15.5928,15.6073,126200.0
2012-05-08 10:40:00,21.51,21.51,21.47,21.48,185400.0,15.6146,15.6146,15.5855,15.5928,185400.0
2012-05-08 10:45:00,21.48,21.5,21.46,21.49,53200.0,15.5928,15.6073,15.5783,15.6,53200.0
2012-05-08 10:50:00,21.49,21.53,21.49,21.49,182600.0,15.6,15.6291,15.6,15.6,182600.0
2012-05-08 10:55:00,21.49,21.52,21.47,21.52,66400.0,15.6,15.6218,15.5855,15.6218,66400.0
2012-05-08 11:00:00,21.52,21.54,21.47,21.47,86800.0,15.6218,15.6363,15.5855,15.5855,86800.0
2012-05-08 11:05:00,21.47,21.5,21.43,21.43,143200.0,15.5855,15.6073,15.5565,15.5565,143200.0
2012-05-08 11:10:00,21.43,21.45,21.4,21.45,86000.0,15.5565,15.571,15.5347,15.571,86000.0
2012-05-08 11:15:00,21.45,21.54,21.43,21.53,80800.0,15.571,15.6363,15.5565,15.6291,80800.0
2012-05-08 11:20:00,21.53,21.54,21.46,21.47,60800.0,15.6291,15.6363,15.5783,15.5855,60800.0
2012-05-08 11:25:00,21.48,21.48,21.46,21.46,27600.0,15.5928,15.5928,15.5783,15.5783,27600.0
2012-05-08 11:30:00,21.45,21.49,21.43,21.49,28200.0,15.571,15.6,15.5565,15.6,28200.0
2012-05-08 11:35:00,21.49,21.54,21.49,21.53,31000.0,15.6,15.6363,15.6,15.6291,31000.0
2012-05-08 11:40:00,21.53,21.53,21.5,21.5,39400.0,15.6291,15.6291,15.6073,15.6073,39400.0
2012-05-08 11:45:00,21.5,21.52,21.49,21.52,65200.0,15.6073,15.6218,15.6,15.6218,65200.0
2012-05-08 11:50:00,21.52,21.52,21.48,21.5,117400.0,15.6218,15.6218,15.5928,15.6073,117400.0
2012-05-08 11:55:00,21.5,21.53,21.5,21.52,73000.0,15.6073,15.6291,15.6073,15.6218,73000.0
2012-05-08 12:00:00,21.52,21.55,21.51,21.52,83200.0,15.6218,15.6436,15.6146,15.6218,83200.0
2012-05-08 12:05:00,21.52,21.54,21.49,21.5,72400.0,15.6218,15.6363,15.6,15.6073,72400.0
2012-05-08 12:10:00,21.5,21.52,21.5,21.52,45000.0,15.6073,15.6218,15.6073,15.6218,45000.0
2012-05-08 12:15:00,21.52,21.53,21.5,21.51,30800.0,15.6218,15.6291,15.6073,15.6146,30800.0
2012-05-08 12:20:00,21.52,21.53,21.48,21.49,112400.0,15.6218,15.6291,15.5928,15.6,112400.0
2012-05-08 12:25:00,21.49,21.52,21.47,21.52,36000.0,15.6,15.6218,15.5855,15.6218,36000.0
2012-05-08 12:30:00,21.51,21.51,21.48,21.5,17400.0,15.6146,15.6146,15.5928,15.6073,17400.0
2012-05-08 12:35:00,21.49,21.52,21.49,21.52,31600.0,15.6,15.6218,15.6,15.6218,31600.0
2012-05-08 12:40:00,21.51,21.51,21.48,21.49,25600.0,15.6146,15.6146,15.5928,15.6,25600.0
2012-05-08 12:45:00,21.49,21.5,21.48,21.49,21600.0,15.6,15.6073,15.5928,15.6,21600.0
2012-05-08 12:50:00,21.48,21.5,21.47,21.48,33800.0,15.5928,15.6073,15.5855,15.5928,33800.0
2012-05-08 12:55:00,21.49,21.49,21.47,21.49,18400.0,15.6,15.6,15.5855,15.6,18400.0
2012-05-08 13:00:00,21.48,21.51,21.48,21.5,10200.0,15.5928,15.6146,15.5928,15.6073,10200.0
2012-05-08 13:05:00,21.51,21.53,21.49,21.53,19000.0,15.6146,15.6291,15.6,15.6291,19000.0
2012-05-08 13:10:00,21.52,21.55,21.5,21.52,23400.0,15.6218,15.6436,15.6073,15.6218,23400.0
2012-05-08 13:15:00,21.51,21.57,21.51,21.56,26600.0,15.6146,15.6581,15.6146,15.6509,26600.0
2012-05-08 13:20:00,21.55,21.56,21.53,21.54,24800.0,15.6436,15.6509,15.6291,15.6363,24800.0
2012-05-08 13:25:00,21.54,21.59,21.54,21.58,33600.0,15.6363,15.6726,15.6363,15.6654,33600.0
2012-05-08 13:30:00,21.58,21.6,21.56,21.6,154200.0,15.6654,15.6799,15.6509,15.6799,154200.0
2012-05-08 13:35:00,21.59,21.61,21.57,21.6,117600.0,15.6726,15.6871,15.6581,15.6799,117600.0
2012-05-08 13:40:00,21.6,21.63,21.59,21.63,21200.0,15.6799,15.7017,15.6726,15.7017,21200.0
2012-05-08 13:45:00,21.62,21.63,21.61,21.61,23400.0,15.6944,15.7017,15.6871,15.6871,23400.0
2012-05-08 13:50:00,21.61,21.61,21.56,21.57,32400.0,15.6871,15.6871,15.6509,15.6581,32400.0
2012-05-08 13:55:00,21.58,21.61,21.57,21.6,61600.0,15.6654,15.6871,15.6581,15.6799,61600.0
2012-05-08 14:00:00,21.61,21.63,21.58,21.58,37000.0,15.6871,15.7017,15.6654,15.6654,37000.0
2012-05-08 14:05:00,21.58,21.62,21.56,21.61,41400.0,15.6654,15.6944,15.6509,15.6871,41400.0
2012-05-08 14:10:00,21.61,21.61,21.55,21.55,20400.0,15.6871,15.6871,15.6436,15.6436,20400.0
2012-05-08 14:15:00,21.54,21.57,21.53,21.55,41800.0,15.6363,15.6581,15.6291,15.6436,41800.0
2012-05-08 14:20:00,21.55,21.57,21.53,21.55,38400.0,15.6436,15.6581,15.6291,15.6436,38400.0
2012-05-08 14:25:00,21.55,21.58,21.55,21.57,31200.0,15.6436,15.6654,15.6436,15.6581,31200.0
2012-05-08 14:30:00,21.58,21.6,21.57,21.57,38200.0,15.6654,15.6799,15.6581,15.6581,38200.0
2012-05-08 14:35:00,21.57,21.6,21.57,21.59,29200.0,15.6581,15.6799,15.6581,15.6726,29200.0
2012-05-08 14:40:00,21.6,21.61,21.58,21.58,37400.0,15.6799,15.6871,15.6654,15.6654,37400.0
2012-05-08 14:45:00,21.58,21.6,21.57,21.6,35400.0,15.6654,15.6799,15.6581,15.6799,35400.0
2012-05-08 14:50:00,21.59,21.64,21.59,21.61,28000.0,15.6726,15.7089,15.6726,15.6871,28000.0
2012-05-08 14:55:00,21.61,21.63,21.6,21.6,49400.0,15.6871,15.7017,15.6799,15.6799,49400.0
2012-05-08 15:00:00,21.6,21.68,21.59,21.67,86600.0,15.6799,15.738,15.6726,15.7307,86600.0
2012-05-08 15:05:00,21.67,21.67,21.61,21.62,246600.0,15.7307,15.7307,15.6871,15.6944,246600.0
2012-05-08 15:10:00,21.63,21.67,21.61,21.67,119600.0,15.7017,15.7307,15.6871,15.7307,119600.0
2012-05-08 15:15:00,21.67,21.77,21.65,21.76,145800.0,15.7307,15.8033,15.7162,15.796,145800.0
2012-05-08 15:20:00,21.76,21.76,21.67,21.68,125600.0,15.796,15.796,15.7307,15.738,125600.0
2012-05-08 15:25:00,21.68,21.78,21.68,21.75,67200.0,15.738,15.8106,15.738,15.7888,67200.0
2012-05-08 15:30:00,21.75,21.76,21.72,21.73,56800.0,15.7888,15.796,15.767,15.7743,56800.0
2012-05-08 15:35:00,21.73,21.82,21.73,21.78,119000.0,15.7743,15.8396,15.7743,15.8106,119000.0
2012-05-08 15:40:00,21.78,21.81,21.76,21.81,147400.0,15.8106,15.8323,15.796,15.8323,147400.0
2012-05-08 15:45:00,21.82,21.82,21.77,21.79,236200.0,15.8396,15.8396,15.8033,15.8178,236200.0
2012-05-08 15:50:00,21.78,21.84,21.78,21.83,278800.0,15.8106,15.8541,15.8106,15.8469,278800.0
2012-05-08 15:55:00,21.83,21.85,21.8,21.8,341200.0,15.8469,15.8614,15.8251,15.8251,341200.0
2012-05-09 09:30:00,21.45,21.49,21.39,21.44,78600.0,15.571,15.6,15.5274,15.5637,78600.0
2012-05-09 09:35:00,21.45,21.5,21.4,21.5,43600.0,15.571,15.6073,15.5347,15.6073,43600.0
2012-05-09 09:40:00,21.5,21.55,21.47,21.47,42600.0,15.6073,15.6436,15.5855,15.5855,42600.0
2012-05-09 09:45:00,21.48,21.5,21.39,21.39,48200.0,15.5928,15.6073,15.5274,15.5274,48200.0
2012-05-09 09:50:00,21.39,21.41,21.34,21.35,45800.0,15.5274,15.542,15.4912,15.4984,45800.0
2012-05-09 09:55:00,21.34,21.35,21.24,21.35,122800.0,15.4912,15.4984,15.4186,15.4984,122800.0
2012-05-09 10:00:00,21.35,21.46,21.33,21.45,68800.0,15.4984,15.5783,15.4839,15.571,68800.0
2012-05-09 10:05:00,21.44,21.44,21.29,21.31,71600.0,15.5637,15.5637,15.4549,15.4694,71600.0
2012-05-09 10:10:00,21.3,21.37,21.29,21.33,60600.0,15.4621,15.5129,15.4549,15.4839,60600.0
2012-05-09 10:15:00,21.33,21.33,21.23,21.26,38200.0,15.4839,15.4839,15.4113,15.4331,38200.0
2012-05-09 10:20:00,21.26,21.28,21.22,21.24,59200.0,15.4331,15.4476,15.404,15.4186,59200.0
2012-05-09 10:25:00,21.25,21.27,21.21,21.22,59800.0,15.4258,15.4403,15.3968,15.404,59800.0
2012-05-09 10:30:00,21.23,21.27,21.21,21.26,35600.0,15.4113,15.4403,15.3968,15.4331,35600.0
2012-05-09 10:35:00,21.25,21.32,21.25,21.32,65200.0,15.4258,15.4766,15.4258,15.4766,65200.0
2012-05-09 10:40:00,21.31,21.39,21.3,21.37,76600.0,15.4694,15.5274,15.4621,15.5129,76600.0
2012-05-09 10:45:00,21.37,21.41,21.33,21.33,55000.0,15.5129,15.542,15.4839,15.4839,55000.0
2012-05-09 10:50:00,21.32,21.32,21.24,21.3,27400.0,15.4766,15.4766,15.4186,15.4621,27400.0
2012-05-09 10:55:00,21.29,21.31,21.27,21.27,92200.0,15.4549,15.4694,15.4403,15.4403,92200.0
2012-05-09 11:00:00,21.28,21.34,21.24,21.34,29600.0,15.4476,15.4912,15.4186,15.4912,29600.0
2012-05-09 11:05:00,21.34,21.34,21.3,21.33,34400.0,15.4912,15.4912,15.4621,15.4839,34400.0
2012-05-09 11:10:00,21.33,21.47,21.33,21.43,73200.0,15.4839,15.5855,15.4839,15.5565,73200.0
2012-05-09 11:15:00,21.43,21.44,21.39,21.44,49400.0,15.5565,15.5637,15.5274,15.5637,49400.0
2012-05-09 11:20:00,21.45,21.54,21.45,21.49,54800.0,15.571,15.6363,15.571,15.6,54800.0
2012-05-09 11:25:00,21.5,21.55,21.49,21.54,77800.0,15.6073,15.6436,15.6,15.6363,77800.0
2012-05-09 11:30:00,21.54,21.54,21.49,21.53,56800.0,15.6363,15.6363,15.6,15.6291,56800.0
2012-05-09 11:35:00,21.53,21.61,21.51,21.59,40200.0,15.6291,15.6871,15.6146,15.6726,40200.0
2012-05-09 11:40:00,21.6,21.61,21.53,21.53,42200.0,15.6799,15.6871,15.6291,15.6291,42200.0
2012-05-09 11:45:00,21.53,21.57,21.52,21.53,31800.0,15.6291,15.6581,15.6218,15.6291,31800.0
2012-05-09 11:50:00,21.53,21.53,21.49,21.5,67200.0,15.6291,15.6291,15.6,15.6073,67200.0
2012-05-09 11:55:00,21.5,21.52,21.43,21.44,214400.0,15.6073,15.6218,15.5565,15.5637,214400.0
2012-05-09 12:00:00,21.44,21.48,21.42,21.45,52600.0,15.5637,15.5928,15.5492,15.571,52600.0
2012-05-09 12:05:00,21.45,21.46,21.42,21.42,39200.0,15.571,15.5783,15.5492,15.5492,39200.0
2012-05-09 12:10:00,21.42,21.43,21.4,21.43,74200.0,15.5492,15.5565,15.5347,15.5565,74200.0
2012-05-09 12:15:00,21.43,21.47,21.43,21.46,37600.0,15.5565,15.5855,15.5565,15.5783,37600.0
2012-05-09 12:20:00,21.46,21.5,21.46,21.47,41600.0,15.5783,15.6073,15.5783,15.5855,41600.0
2012-05-09 12:25:00,21.46,21.48,21.45,21.46,32600.0,15.5783,15.5928,15.571,15.5783,32600.0
2012-05-09 12:30:00,21.45,21.45,21.39,21.41,32600.0,15.571,15.571,15.5274,15.542,32600.0
2012-05-09 12:35:00,21.41,21.41,21.37,21.38,15000.0,15.542,15.542,15.5129,15.5202,15000.0
2012-05-09 12:40:00,21.39,21.41,21.36,21.39,44600.0,15.5274,15.542,15.5057,15.5274,44600.0
2012-05-09 12:45:00,21.38,21.42,21.38,21.42,28200.0,15.5202,15.5492,15.5202,15.5492,28200.0
2012-05-09 12:50:00,21.42,21.43,21.39,21.42,35600.0,15.5492,15.5565,15.5274,15.5492,35600.0
2012-05-09 12:55:00,21.42,21.47,21.41,21.47,23200.0,15.5492,15.5855,15.542,15.5855,23200.0
2012-05-09 13:00:00,21.47,21.52,21.46,21.52,25600.0,15.5855,15.6218,15.5783,15.6218,25600.0
2012-05-09 13:05:00,21.52,21.53,21.45,21.45,24600.0,15.6218,15.6291,15.571,15.571,24600.0
2012-05-09 13:10:00,21.45,21.47,21.43,21.43,26200.0,15.571,15.5855,15.5565,15.5565,26200.0
2012-05-09 13:15:00,21.43,21.47,21.43,21.45,330400.0,15.5565,15.5855,15.5565,15.571,330400.0
2012-05-09 13:20:00,21.45,21.56,21.45,21.51,46000.0,15.571,15.6509,15.571,15.6146,46000.0
2012-05-09 13:25:00,21.5,21.54,21.5,21.53,29800.0,15.6073,15.6363,15.6073,15.6291,29800.0
2012-05-09 13:30:00,21.53,21.58,21.53,21.57,34400.0,15.6291,15.6654,15.6291,15.6581,34400.0
2012-05-09 13:35:00,21.57,21.57,21.52,21.53,50600.0,15.6581,15.6581,15.6218,15.6291,50600.0
2012-05-09 13:40:00,21.53,21.58,21.53,21.54,52000.0,15.6291,15.6654,15.6291,15.6363,52000.0
2012-05-09 13:45:00,21.54,21.56,21.53,21.56,19000.0,15.6363,15.6509,15.6291,15.6509,19000.0
2012-05-09 13:50:00,21.56,21.61,21.55,21.6,71800.0,15.6509,15.6871,15.6436,15.6799,71800.0
2012-05-09 13:55:00,21.6,21.61,21.54,21.56,56400.0,15.6799,15.6871,15.6363,15.6509,56400.0
2012-05-09 14:00:00,21.55,21.57,21.52,21.55,75800.0,15.6436,15.6581,15.6218,15.6436,75800.0
2012-05-09 14:05:00,21.55,21.57,21.54,21.55,45600.0,15.6436,15.6581,15.6363,15.6436,45600.0
2012-05-09 14:10:00,21.55,21.58,21.54,21.58,46800.0,15.6436,15.6654,15.6363,15.6654,46800.0
2012-05-09 14:15:00,21.58,21.59,21.53,21.53,130800.0,15.6654,15.6726,15.6291,15.6291,130800.0
2012-05-09 14:20:00,21.53,21.6,21.53,21.58,59000.0,15.6291,15.6799,15.6291,15.6654,59000.0
2012-05-09 14:25:00,21.59,21.63,21.58,21.62,50000.0,15.6726,15.7017,15.6654,15.6944,50000.0
2012-05-09 14:30:00,21.62,21.62,21.56,21.58,48200.0,15.6944,15.6944,15.6509,15.6654,48200.0
2012-05-09 14:35:00,21.58,21.59,21.54,21.56,54600.0,15.6654,15.6726,15.6363,15.6509,54600.0
2012-05-09 14:40:00,21.56,21.59,21.56,21.58,63400.0,15.6509,15.6726,15.6509,15.6654,63400.0
2012-05-09 14:45:00,21.58,21.58,21.54,21.54,73400.0,15.6654,15.6654,15.6363,15.6363,73400.0
2012-05-09 14:50:00,21.54,21.58,21.53,21.54,70200.0,15.6363,15.6654,15.6291,15.6363,70200.0
2012-05-09 14:55:00,21.54,21.55,21.51,21.51,45400.0,15.6363,15.6436,15.6146,15.6146,45400.0
2012-05-09 15:00:00,21.51,21.55,21.5,21.54,62800.0,15.6146,15.6436,15.6073,15.6363,62800.0
2012-05-09 15:05:00,21.54,21.54,21.49,21.5,48000.0,15.6363,15.6363,15.6,15.6073,48000.0
2012-05-09 15:10:00,21.5,21.52,21.47,21.49,67400.0,15.6073,15.6218,15.5855,15.6,67400.0
2012-05-09 15:15:00,21.48,21.52,21.46,21.5,89600.0,15.5928,15.6218,15.5783,15.6073,89600.0
2012-05-09 15:20:00,21.5,21.53,21.47,21.52,174000.0,15.6073,15.6291,15.5855,15.6218,174000.0
2012-05-09 15:25:00,21.51,21.53,21.46,21.48,54800.0,15.6146,15.6291,15.5783,15.5928,54800.0
2012-05-09 15:30:00,21.48,21.52,21.45,21.52,71600.0,15.5928,15.6218,15.571,15.6218,71600.0
2012-05-09 15:35:00,21.52,21.53,21.46,21.49,183400.0,15.6218,15.6291,15.5783,15.6,183400.0
2012-05-09 15:40:00,21.5,21.52,21.46,21.47,123800.0,15.6073,15.6218,15.5783,15.5855,123800.0
2012-05-09 15:45:00,21.47,21.49,21.43,21.45,207000.0,15.5855,15.6,15.5565,15.571,207000.0
2012-05-09 15:50:00,21.45,21.47,21.39,21.41,250400.0,15.571,15.5855,15.5274,15.542,250400.0
2012-05-09 15:55:00,21.41,21.43,21.37,21.39,535800.0,15.542,15.5565,15.5129,15.5274,535800.0
2012-05-10 09:30:00,21.68,21.87,21.67,21.82,156000.0,15.738,15.8759,15.7307,15.8396,156000.0
2012-05-10 09:35:00,21.82,21.83,21.75,21.79,50800.0,15.8396,15.8469,15.7888,15.8178,50800.0
2012-05-10 09:40:00,21.8,21.81,21.66,21.73,41000.0,15.8251,15.8323,15.7234,15.7743,41000.0
2012-05-10 09:45:00,21.73,21.82,21.72,21.8,47200.0,15.7743,15.8396,15.767,15.8251,47200.0
2012-05-10 09:50:00,21.8,21.84,21.77,21.77,52000.0,15.8251,15.8541,15.8033,15.8033,52000.0
2012-05-10 09:55:00,21.77,21.79,21.72,21.73,67200.0,15.8033,15.8178,15.767,15.7743,67200.0
2012-05-10 10:00:00,21.73,21.75,21.71,21.71,43800.0,15.7743,15.7888,15.7597,15.7597,43800.0
2012-05-10 10:05:00,21.71,21.76,21.71,21.73,46000.0,15.7597,15.796,15.7597,15.7743,46000.0
2012-05-10 10:10:00,21.74,21.75,21.7,21.72,45000.0,15.7815,15.7888,15.7525,15.767,45000.0
2012-05-10 10:15:00,21.7,21.76,21.7,21.75,41400.0,15.7525,15.796,15.7525,15.7888,41400.0
2012-05-10 10:20:00,21.75,21.78,21.71,21.71,40000.0,15.7888,15.8106,15.7597,15.7597,40000.0
2012-05-10 10:25:00,21.72,21.75,21.7,21.74,74400.0,15.767,15.7888,15.7525,15.7815,74400.0
2012-05-10 10:30:00,21.74,21.75,21.7,21.74,45400.0,15.7815,15.7888,15.7525,15.7815,45400.0
2012-05-10 10:35:00,21.74,21.75,21.72,21.73,72000.0,15.7815,15.7888,15.767,15.7743,72000.0
2012-05-10 10:40:00,21.74,21.78,21.73,21.76,162200.0,15.7815,15.8106,15.7743,15.796,162200.0
2012-05-10 10:45:00,21.76,21.78,21.75,21.77,226200.0,15.796,15.8106,15.7888,15.8033,226200.0
2012-05-10 10:50:00,21.78,21.82,21.75,21.78,552600.0,15.8106,15.8396,15.7888,15.8106,552600.0
2012-05-10 10:55:00,21.78,21.8,21.75,21.8,96800.0,15.8106,15.8251,15.7888,15.8251,96800.0
2012-05-10 11:00:00,21.81,21.83,21.73,21.75,87400.0,15.8323,15.8469,15.7743,15.7888,87400.0
2012-05-10 11:05:00,21.77,21.8,21.76,21.77,52200.0,15.8033,15.8251,15.796,15.8033,52200.0
2012-05-10 11:10:00,21.77,21.82,21.71,21.73,46600.0,15.8033,15.8396,15.7597,15.7743,46600.0
2012-05-10 11:15:00,21.72,21.77,21.71,21.74,36800.0,15.767,15.8033,15.7597,15.7815,36800.0
2012-05-10 11:20:00,21.74,21.77,21.73,21.75,38000.0,15.7815,15.8033,15.7743,15.7888,38000.0
2012-05-10 11:25:00,21.74,21.75,21.72,21.73,35400.0,15.7815,15.7888,15.767,15.7743,35400.0
2012-05-10 11:30:00,21.74,21.75,21.7,21.75,49800.0,15.7815,15.7888,15.7525,15.7888,49800.0
2012-05-10 11:35:00,21.74,21.79,21.72,21.78,36800.0,15.7815,15.8178,15.767,15.8106,36800.0
2012-05-10 11:40:00,21.78,21.79,21.71,21.72,23800.0,15.8106,15.8178,15.7597,15.767,23800.0
2012-05-10 11:45:00,21.72,21.74,21.7,21.74,31400.0,15.767,15.7815,15.7525,15.7815,31400.0
2012-05-10 11:50:00,21.73,21.75,21.72,21.73,14400.0,15.7743,15.7888,15.767,15.7743,14400.0
2012-05-10 11:55:00,21.72,21.72,21.7,21.71,25800.0,15.767,15.767,15.7525,15.7597,25800.0
2012-05-10 12:00:00,21.72,21.72,21.66,21.67,33000.0,15.767,15.767,15.7234,15.7307,33000.0
2012-05-10 12:05:00,21.67,21.67,21.63,21.66,42600.0,15.7307,15.7307,15.7017,15.7234,42600.0
2012-05-10 12:10:00,21.66,21.68,21.65,21.67,23800.0,15.7234,15.738,15.7162,15.7307,23800.0
2012-05-10 12:15:00,21.67,21.73,21.67,21.72,29200.0,15.7307,15.7743,15.7307,15.767,29200.0
2012-05-10 12:20:00,21.72,21.72,21.67,21.68,26600.0,15.767,15.767,15.7307,15.738,26600.0
2012-05-10 12:25:00,21.68,21.73,21.67,21.71,32400.0,15.738,15.7743,15.7307,15.7597,32400.0
2012-05-10 12:30:00,21.71,21.71,21.68,21.7,120200.0,15.7597,15.7597,15.738,15.7525,120200.0
2012-05-10 12:35:00,21.7,21.74,21.7,21.72,57200.0,15.7525,15.7815,15.7525,15.767,57200.0
2012-05-10 12:40:00,21.72,21.72,21.67,21.68,147600.0,15.767,15.767,15.7307,15.738,147600.0
2012-05-10 12:45:00,21.69,21.72,21.68,21.71,32200.0,15.7452,15.767,15.738,15.7597,32200.0
2012-05-10 12:50:00,21.72,21.76,21.72,21.75,33000.0,15.767,15.796,15.767,15.7888,33000.0
2012-05-10 12:55:00,21.75,21.76,21.73,21.75,36600.0,15.7888,15.796,15.7743,15.7888,36600.0
2012-05-10 13:00:00,21.75,21.75,21.68,21.72,22400.0,15.7888,15.7888,15.738,15.767,22400.0
2012-05-10 13:05:00,21.74,21.74,21.71,21.73,24600.0,15.7815,15.7815,15.7597,15.7743,24600.0
2012-05-10 13:10:00,21.73,21.75,21.7,21.74,57600.0,15.7743,15.7888,15.7525,15.7815,57600.0
2012-05-10 13:15:00,21.75,21.75,21.71,21.71,26800.0,15.7888,15.7888,15.7597,15.7597,26800.0
2012-05-10 13:20:00,21.71,21.73,21.7,21.73,27800.0,15.7597,15.7743,15.7525,15.7743,27800.0
2012-05-10 13:25:00,21.73,21.73,21.71,21.72,17000.0,15.7743,15.7743,15.7597,15.767,17000.0
2012-05-10 13:30:00,21.72,21.75,21.72,21.75,23800.0,15.767,15.7888,15.767,15.7888,23800.0
2012-05-10 13:35:00,21.75,21.75,21.68,21.68,19200.0,15.7888,15.7888,15.738,15.738,19200.0
2012-05-10 13:40:00,21.68,21.71,21.67,21.68,26000.0,15.738,15.7597,15.7307,15.738,26000.0
2012-05-10 13:45:00,21.69,21.7,21.67,21.7,34400.0,15.7452,15.7525,15.7307,15.7525,34400.0
2012-05-10 13:50:00,21.7,21.72,21.7,21.7,16000.0,15.7525,15.767,15.7525,15.7525,16000.0
2012-05-10 13:55:00,21.7,21.72,21.67,21.68,49200.0,15.7525,15.767,15.7307,15.738,49200.0
2012-05-10 14:00:00,21.68,21.7,21.68,21.69,30000.0,15.738,15.7525,15.738,15.7452,30000.0
2012-05-10 14:05:00,21.7,21.71,21.68,21.7,22400.0,15.7525,15.7597,15.738,15.7525,22400.0
2012-05-10 14:10:00,21.7,21.73,21.69,21.7,32000.0,15.7525,15.7743,15.7452,15.7525,32000.0
2012-05-10 14:15:00,21.7,21.72,21.7,21.72,37600.0,15.7525,15.767,15.7525,15.767,37600.0
2012-05-10 14:20:00,21.72,21.73,21.71,21.72,98000.0,15.767,15.7743,15.7597,15.767,98000.0
2012-05-10 14:25:00,21.72,21.73,21.71,21.73,37200.0,15.767,15.7743,15.7597,15.7743,37200.0
2012-05-10 14:30:00,21.73,21.73,21.67,21.67,40600.0,15.7743,15.7743,15.7307,15.7307,40600.0
2012-05-10 14:35:00,21.67,21.69,21.66,21.67,134600.0,15.7307,15.7452,15.7234,15.7307,134600.0
2012-05-10 14:40:00,21.68,21.68,21.67,21.68,13400.0,15.738,15.738,15.7307,15.738,13400.0
2012-05-10 14:45:00,21.68,21.69,21.66,21.66,20400.0,15.738,15.7452,15.7234,15.7234,20400.0
2012-05-10 14:50:00,21.66,21.68,21.64,21.67,36200.0,15.7234,15.738,15.7089,15.7307,36200.0
2012-05-10 14:55:00,21.66,21.67,21.65,21.65,37800.0,15.7234,15.7307,15.7162,15.7162,37800.0
2012-05-10 15:00:00,21.65,21.68,21.65,21.67,112800.0,15.7162,15.738,15.7162,15.7307,112800.0
2012-05-10 15:05:00,21.67,21.68,21.65,21.66,61400.0,15.7307,15.738,15.7162,15.7234,61400.0
2012-05-10 15:10:00,21.66,21.68,21.65,21.68,36400.0,15.7234,15.738,15.7162,15.738,36400.0
2012-05-10 15:15:00,21.68,21.68,21.65,21.67,62800.0,15.738,15.738,15.7162,15.7307,62800.0
2012-05-10 15:20:00,21.66,21.67,21.61,21.65,72600.0,15.7234,15.7307,15.6871,15.7162,72600.0
2012-05-10 15:25:00,21.65,21.65,21.62,21.63,59800.0,15.7162,15.7162,15.6944,15.7017,59800.0
2012-05-10 15:30:00,21.63,21.64,21.61,21.64,75800.0,15.7017,15.7089,15.6871,15.7089,75800.0
2012-05-10 15:35:00,21.63,21.64,21.6,21.62,62000.0,15.7017,15.7089,15.6799,15.6944,62000.0
2012-05-10 15:40:00,21.61,21.64,21.59,21.6,98600.0,15.6871,15.7089,15.6726,15.6799,98600.0
2012-05-10 15:45:00,21.6,21.61,21.57,21.59,205600.0,15.6799,15.6871,15.6581,15.6726,205600.0
2012-05-10 15:50:00,21.58,21.58,21.48,21.5,315600.0,15.6654,15.6654,15.5928,15.6073,315600.0
2012-05-10 15:55:00,21.51,21.56,21.5,21.56,538000.0,15.6146,15.6509,15.6073,15.6509,538000.0
2012-05-11 09:30:00,21.31,21.33,21.21,21.24,122400.0,15.4694,15.4839,15.3968,15.4186,122400.0
2012-05-11 09:35:00,21.26,21.32,21.23,21.3,41800.0,15.4331,15.4766,15.4113,15.4621,41800.0
2012-05-11 09:40:00,21.3,21.32,21.29,21.32,69800.0,15.4621,15.4766,15.4549,15.4766,69800.0
2012-05-11 09:45:00,21.32,21.49,21.32,21.47,59600.0,15.4766,15.6,15.4766,15.5855,59600.0
2012-05-11 09:50:00,21.46,21.49,21.37,21.43,39400.0,15.5783,15.6,15.5129,15.5565,39400.0
2012-05-11 09:55:00,21.45,21.48,21.35,21.35,27600.0,15.571,15.5928,15.4984,15.4984,27600.0
2012-05-11 10:00:00,21.36,21.56,21.36,21.55,145400.0,15.5057,15.6509,15.5057,15.6436,145400.0
2012-05-11 10:05:00,21.54,21.6,21.53,21.58,144800.0,15.6363,15.6799,15.6291,15.6654,144800.0
2012-05-11 10:10:00,21.58,21.61,21.56,21.57,55000.0,15.6654,15.6871,15.6509,15.6581,55000.0
2012-05-11 10:15:00,21.57,21.69,21.57,21.67,77200.0,15.6581,15.7452,15.6581,15.7307,77200.0
2012-05-11 10:20:00,21.67,21.74,21.67,21.72,93200.0,15.7307,15.7815,15.7307,15.767,93200.0
2012-05-11 10:25:00,21.72,21.8,21.72,21.75,187800.0,15.767,15.8251,15.767,15.7888,187800.0
2012-05-11 10:30:00,21.75,21.86,21.74,21.83,137200.0,15.7888,15.8686,15.7815,15.8469,137200.0
2012-05-11 10:35:00,21.83,21.88,21.83,21.87,58800.0,15.8469,15.8831,15.8469,15.8759,58800.0
2012-05-11 10:40:00,21.86,21.95,21.86,21.9,140800.0,15.8686,15.934,15.8686,15.8977,140800.0
2012-05-11 10:45:00,21.9,21.9,21.86,21.88,43000.0,15.8977,15.8977,15.8686,15.8831,43000.0
2012-05-11 10:50:00,21.87,21.88,21.84,21.85,28400.0,15.8759,15.8831,15.8541,15.8614,28400.0
2012-05-11 10:55:00,21.84,21.86,21.81,21.82,66800.0,15.8541,15.8686,15.8323,15.8396,66800.0
2012-05-11 11:00:00,21.82,21.83,21.78,21.81,106400.0,15.8396,15.8469,15.8106,15.8323,106400.0
2012-05-11 11:05:00,21.81,21.89,21.79,21.89,111800.0,15.8323,15.8904,15.8178,15.8904,111800.0
2012-05-11 11:10:00,21.89,21.95,21.86,21.93,60000.0,15.8904,15.934,15.8686,15.9194,60000.0
2012-05-11 11:15:00,21.93,21.95,21.91,21.95,56000.0,15.9194,15.934,15.9049,15.934,56000.0
2012-05-11 11:20:00,21.95,21.97,21.89,21.92,60800.0,15.934,15.9485,15.8904,15.9122,60800.0
2012-05-11 11:25:00,21.93,21.95,21.9,21.93,137400.0,15.9194,15.934,15.8977,15.9194,137400.0
2012-05-11 11:30:00,21.94,21.95,21.91,21.92,63200.0,15.9267,15.934,15.9049,15.9122,63200.0
2012-05-11 11:35:00,21.93,21.93,21.89,21.89,32200.0,15.9194,15.9194,15.8904,15.8904,32200.0
2012-05-11 11:40:00,21.89,21.9,21.84,21.84,70400.0,15.8904,15.8977,15.8541,15.8541,70400.0
2012-05-11 11:45:00,21.84,21.84,21.81,21.81,62600.0,15.8541,15.8541,15.8323,15.8323,62600.0
2012-05-11 11:50:00,21.81,21.81,21.77,21.81,85400.0,15.8323,15.8323,15.8033,15.8323,85400.0
2012-05-11 11:55:00,21.81,21.84,21.78,21.84,65600.0,15.8323,15.8541,15.8106,15.8541,65600.0
2012-05-11 12:00:00,21.84,21.86,21.82,21.83,30600.0,15.8541,15.8686,15.8396,15.8469,30600.0
2012-05-11 12:05:00,21.83,21.86,21.82,21.84,65800.0,15.8469,15.8686,15.8396,15.8541,65800.0
2012-05-11 12:10:00,21.83,21.84,21.81,21.84,39400.0,15.8469,15.8541,15.8323,15.8541,39400.0
2012-05-11 12:15:00,21.84,21.85,21.83,21.83,40600.0,15.8541,15.8614,15.8469,15.8469,40600.0
2012-05-11 12:20:00,21.83,21.88,21.83,21.88,70800.0,15.8469,15.8831,15.8469,15.8831,70800.0
2012-05-11 12:25:00,21.89,21.89,21.84,21.84,29800.0,15.8904,15.8904,15.8541,15.8541,29800.0
2012-05-11 12:30:00,21.84,21.85,21.84,21.84,30400.0,15.8541,15.8614,15.8541,15.8541,30400.0
2012-05-11 12:35:00,21.84,21.84,21.81,21.81,38800.0,15.8541,15.8541,15.8323,15.8323,38800.0
2012-05-11 12:40:00,21.81,21.82,21.81,21.81,16000.0,15.8323,15.8396,15.8323,15.8323,16000.0
2012-05-11 12:45:00,21.82,21.85,21.82,21.85,14400.0,15.8396,15.8614,15.8396,15.8614,14400.0
2012-05-11 12:50:00,21.85,21.86,21.82,21.83,34000.0,15.8614,15.8686,15.8396,15.8469,34000.0
2012-05-11 12:55:00,21.83,21.85,21.82,21.84,41200.0,15.8469,15.8614,15.8396,15.8541,41200.0
2012-05-11 13:00:00,21.85,21.85,21.82,21.85,59400.0,15.8614,15.8614,15.8396,15.8614,59400.0
2012-05-11 13:05:00,21.85,21.85,21.82,21.83,29000.0,15.8614,15.8614,15.8396,15.8469,29000.0
2012-05-11 13:10:00,21.83,21.83,21.81,21.83,70000.0,15.8469,15.8469,15.8323,15.8469,70000.0
2012-05-11 13:15:00,21.82,21.83,21.8,21.82,27000.0,15.8396,15.8469,15.8251,15.8396,27000.0
2012-05-11 13:20:00,21.82,21.83,21.78,21.78,288200.0,15.8396,15.8469,15.8106,15.8106,288200.0
2012-05-11 13:25:00,21.78,21.81,21.77,21.79,63600.0,15.8106,15.8323,15.8033,15.8178,63600.0
2012-05-11 13:30:00,21.79,21.84,21.79,21.81,36600.0,15.8178,15.8541,15.8178,15.8323,36600.0
2012-05-11 13:35:00,21.81,21.81,21.75,21.75,47200.0,15.8323,15.8323,15.7888,15.7888,47200.0
2012-05-11 13:40:00,21.75,21.78,21.74,21.75,34400.0,15.7888,15.8106,15.7815,15.7888,34400.0
2012-05-11 13:45:00,21.75,21.77,21.74,21.77,111200.0,15.7888,15.8033,15.7815,15.8033,111200.0
2012-05-11 13:50:00,21.77,21.81,21.77,21.81,27800.0,15.8033,15.8323,15.8033,15.8323,27800.0
2012-05-11 13:55:00,21.82,21.82,21.78,21.8,20800.0,15.8396,15.8396,15.8106,15.8251,20800.0
2012-05-11 14:00:00,21.8,21.82,21.79,21.81,72200.0,15.8251,15.8396,15.8178,15.8323,72200.0
2012-05-11 14:05:00,21.81,21.81,21.77,21.8,34200.0,15.8323,15.8323,15.8033,15.8251,34200.0
2012-05-11 14:10:00,21.8,21.82,21.8,21.82,71000.0,15.8251,15.8396,15.8251,15.8396,71000.0
2012-05-11 14:15:00,21.82,21.88,21.82,21.85,78800.0,15.8396,15.8831,15.8396,15.8614,78800.0
2012-05-11 14:20:00,21.85,21.85,21.82,21.82,40000.0,15.8614,15.8614,15.8396,15.8396,40000.0
2012-05-11 14:25:00,21.82,21.84,21.82,21.83,45600.0,15.8396,15.8541,15.8396,15.8469,45600.0
2012-05-11 14:30:00,21.83,21.83,21.81,21.83,38600.0,15.8469,15.8469,15.8323,15.8469,38600.0
2012-05-11 14:35:00,21.83,21.83,21.81,21.82,46000.0,15.8469,15.8469,15.8323,15.8396,46000.0
2012-05-11 14:40:00,21.82,21.82,21.8,21.82,42400.0,15.8396,15.8396,15.8251,15.8396,42400.0
2012-05-11 14:45:00,21.82,21.84,21.81,21.81,37400.0,15.8396,15.8541,15.8323,15.8323,37400.0
2012-05-11 14:50:00,21.8,21.82,21.79,21.82,34400.0,15.8251,15.8396,15.8178,15.8396,34400.0
2012-05-11 14:55:00,21.82,21.82,21.79,21.8,113400.0,15.8396,15.8396,15.8178,15.8251,113400.0
2012-05-11 15:00:00,21.81,21.83,21.8,21.81,42400.0,15.8323,15.8469,15.8251,15.8323,42400.0
2012-05-11 15:05:00,21.81,21.81,21.75,21.77,40200.0,15.8323,15.8323,15.7888,15.8033,40200.0
2012-05-11 15:10:00,21.77,21.8,21.75,21.77,48600.0,15.8033,15.8251,15.7888,15.8033,48600.0
2012-05-11 15:15:00,21.77,21.81,21.77,21.81,117800.0,15.8033,15.8323,15.8033,15.8323,117800.0
2012-05-11 15:20:00,21.81,21.81,21.76,21.77,119000.0,15.8323,15.8323,15.796,15.8033,119000.0
2012-05-11 15:25:00,21.77,21.78,21.75,21.77,65600.0,15.8033,15.8106,15.7888,15.8033,65600.0
2012-05-11 15:30:00,21.77,21.78,21.75,21.75,41400.0,15.8033,15.8106,15.7888,15.7888,41400.0
2012-05-11 15:35:00,21.75,21.77,21.74,21.76,41200.0,15.7888,15.8033,15.7815,15.796,41200.0
2012-05-11 15:40:00,21.75,21.75,21.69,21.69,86400.0,15.7888,15.7888,15.7452,15.7452,86400.0
2012-05-11 15:45:00,21.69,21.74,21.69,21.73,113000.0,15.7452,15.7815,15.7452,15.7743,113000.0
2012-05-11 15:50:00,21.73,21.73,21.66,21.67,172800.0,15.7743,15.7743,15.7234,15.7307,172800.0
2012-05-11 15:55:00,21.67,21.7,21.67,21.68,425200.0,15.7307,15.7525,15.7307,15.738,425200.0
2012-05-14 09:30:00,21.22,21.28,21.15,21.24,153600.0,15.523,15.5669,15.4718,15.5376,153600.0
2012-05-14 09:35:00,21.24,21.3,21.18,21.21,94600.0,15.5376,15.5815,15.4937,15.5157,94600.0
2012-05-14 09:40:00,21.21,21.26,21.18,21.21,95200.0,15.5157,15.5523,15.4937,15.5157,95200.0
2012-05-14 09:45:00,21.2,21.27,21.16,21.23,69400.0,15.5084,15.5596,15.4791,15.5303,69400.0
2012-05-14 09:50:00,21.23,21.35,21.19,21.3,80000.0,15.5303,15.6181,15.5011,15.5815,80000.0
2012-05-14 09:55:00,21.3,21.35,21.28,21.31,60400.0,15.5815,15.6181,15.5669,15.5888,60400.0
2012-05-14 10:00:00,21.28,21.29,21.24,21.27,58200.0,15.5669,15.5742,15.5376,15.5596,58200.0
2012-05-14 10:05:00,21.26,21.27,21.21,21.22,118200.0,15.5523,15.5596,15.5157,15.523,118200.0
2012-05-14 10:10:00,21.22,21.22,21.17,21.21,66400.0,15.523,15.523,15.4864,15.5157,66400.0
2012-05-14 10:15:00,21.21,21.23,21.2,21.22,28800.0,15.5157,15.5303,15.5084,15.523,28800.0
2012-05-14 10:20:00,21.21,21.22,21.18,21.18,77600.0,15.5157,15.523,15.4937,15.4937,77600.0
2012-05-14 10:25:00,21.18,21.21,21.15,21.21,80000.0,15.4937,15.5157,15.4718,15.5157,80000.0
2012-05-14 10:30:00,21.2,21.21,21.17,21.21,38000.0,15.5084,15.5157,15.4864,15.5157,38000.0
2012-05-14 10:35:00,21.2,21.23,21.2,21.21,52400.0,15.5084,15.5303,15.5084,15.5157,52400.0
2012-05-14 10:40:00,21.21,21.23,21.18,21.22,34000.0,15.5157,15.5303,15.4937,15.523,34000.0
2012-05-14 10:45:00,21.21,21.21,21.17,21.18,96600.0,15.5157,15.5157,15.4864,15.4937,96600.0
2012-05-14 10:50:00,21.19,21.24,21.18,21.22,96000.0,15.5011,15.5376,15.4937,15.523,96000.0
2012-05-14 10:55:00,21.21,21.22,21.18,21.2,37800.0,15.5157,15.523,15.4937,15.5084,37800.0
2012-05-14 11:00:00,21.2,21.24,21.2,21.23,63000.0,15.5084,15.5376,15.5084,15.5303,63000.0
2012-05-14 11:05:00,21.23,21.24,21.18,21.18,58400.0,15.5303,15.5376,15.4937,15.4937,58400.0
2012-05-14 11:10:00,21.19,21.23,21.18,21.22,43200.0,15.5011,15.5303,15.4937,15.523,43200.0
2012-05-14 11:15:00,21.22,21.23,21.2,21.2,41400.0,15.523,15.5303,15.5084,15.5084,41400.0
2012-05-14 11:20:00,21.2,21.28,21.2,21.25,93400.0,15.5084,15.5669,15.5084,15.545,93400.0
2012-05-14 11:25:00,21.25,21.34,21.24,21.3,115800.0,15.545,15.6108,15.5376,15.5815,115800.0
2012-05-14 11:30:00,21.3,21.31,21.29,21.31,117400.0,15.5815,15.5888,15.5742,15.5888,117400.0
2012-05-14 11:35:00,21.3,21.32,21.3,21.32,47800.0,15.5815,15.5962,15.5815,15.5962,47800.0
2012-05-14 11:40:00,21.32,21.32,21.27,21.28,46800.0,15.5962,15.5962,15.5596,15.5669,46800.0
2012-05-14 11:45:00,21.29,21.3,21.29,21.29,44800.0,15.5742,15.5815,15.5742,15.5742,44800.0
2012-05-14 11:50:00,21.29,21.3,21.29,21.3,33800.0,15.5742,15.5815,15.5742,15.5815,33800.0
2012-05-14 11:55:00,21.3,21.32,21.28,21.32,64400.0,15.5815,15.5962,15.5669,15.5962,64400.0
2012-05-14 12:00:00,21.31,21.31,21.29,21.3,30800.0,15.5888,15.5888,15.5742,15.5815,30800.0
2012-05-14 12:05:00,21.3,21.33,21.3,21.31,51200.0,15.5815,15.6035,15.5815,15.5888,51200.0
2012-05-14 12:10:00,21.31,21.33,21.31,21.32,32000.0,15.5888,15.6035,15.5888,15.5962,32000.0
2012-05-14 12:15:00,21.32,21.33,21.31,21.32,35600.0,15.5962,15.6035,15.5888,15.5962,35600.0
2012-05-14 12:20:00,21.32,21.36,21.32,21.36,49600.0,15.5962,15.6254,15.5962,15.6254,49600.0
2012-05-14 12:25:00,21.36,21.36,21.34,21.35,42800.0,15.6254,15.6254,15.6108,15.6181,42800.0
2012-05-14 12:30:00,21.35,21.36,21.34,21.35,53400.0,15.6181,15.6254,15.6108,15.6181,53400.0
2012-05-14 12:35:00,21.35,21.36,21.34,21.36,50800.0,15.6181,15.6254,15.6108,15.6254,50800.0
2012-05-14 12:40:00,21.35,21.36,21.35,21.36,49000.0,15.6181,15.6254,15.6181,15.6254,49000.0
2012-05-14 12:45:00,21.36,21.37,21.35,21.36,48800.0,15.6254,15.6327,15.6181,15.6254,48800.0
2012-05-14 12:50:00,21.36,21.39,21.36,21.39,37800.0,15.6254,15.6474,15.6254,15.6474,37800.0
2012-05-14 12:55:00,21.39,21.39,21.36,21.37,28600.0,15.6474,15.6474,15.6254,15.6327,28600.0
2012-05-14 13:00:00,21.38,21.4,21.38,21.4,61000.0,15.64,15.6547,15.64,15.6547,61000.0
2012-05-14 13:05:00,21.4,21.41,21.39,21.4,48800.0,15.6547,15.662,15.6474,15.6547,48800.0
2012-05-14 13:10:00,21.4,21.41,21.39,21.4,56800.0,15.6547,15.662,15.6474,15.6547,56800.0
2012-05-14 13:15:00,21.4,21.41,21.36,21.4,79400.0,15.6547,15.662,15.6254,15.6547,79400.0
2012-05-14 13:20:00,21.39,21.41,21.38,21.39,44600.0,15.6474,15.662,15.64,15.6474,44600.0
2012-05-14 13:25:00,21.38,21.4,21.38,21.39,36200.0,15.64,15.6547,15.64,15.6474,36200.0
2012-05-14 13:30:00,21.39,21.42,21.39,21.4,69800.0,15.6474,15.6693,15.6474,15.6547,69800.0
2012-05-14 13:35:00,21.4,21.43,21.4,21.4,46200.0,15.6547,15.6766,15.6547,15.6547,46200.0
2012-05-14 13:40:00,21.4,21.42,21.39,21.41,67000.0,15.6547,15.6693,15.6474,15.662,67000.0
2012-05-14 13:45:00,21.41,21.46,21.4,21.43,57200.0,15.662,15.6986,15.6547,15.6766,57200.0
2012-05-14 13:50:00,21.44,21.47,21.43,21.45,127600.0,15.6839,15.7059,15.6766,15.6913,127600.0
2012-05-14 13:55:00,21.45,21.46,21.41,21.41,82600.0,15.6913,15.6986,15.662,15.662,82600.0
2012-05-14 14:00:00,21.41,21.44,21.41,21.43,74800.0,15.662,15.6839,15.662,15.6766,74800.0
2012-05-14 14:05:00,21.43,21.44,21.42,21.43,94400.0,15.6766,15.6839,15.6693,15.6766,94400.0
2012-05-14 14:10:00,21.43,21.46,21.43,21.45,107400.0,15.6766,15.6986,15.6766,15.6913,107400.0
2012-05-14 14:15:00,21.45,21.47,21.43,21.43,43000.0,15.6913,15.7059,15.6766,15.6766,43000.0
2012-05-14 14:20:00,21.43,21.46,21.43,21.46,83400.0,15.6766,15.6986,15.6766,15.6986,83400.0
2012-05-14 14:25:00,21.46,21.48,21.45,21.47,50200.0,15.6986,15.7132,15.6913,15.7059,50200.0
2012-05-14 14:30:00,21.47,21.5,21.47,21.5,60400.0,15.7059,15.7278,15.7059,15.7278,60400.0
2012-05-14 14:35:00,21.5,21.5,21.43,21.46,72600.0,15.7278,15.7278,15.6766,15.6986,72600.0
2012-05-14 14:40:00,21.46,21.48,21.46,21.47,127000.0,15.6986,15.7132,15.6986,15.7059,127000.0
2012-05-14 14:45:00,21.46,21.47,21.41,21.42,55800.0,15.6986,15.7059,15.662,15.6693,55800.0
2012-05-14 14:50:00,21.42,21.43,21.36,21.36,82400.0,15.6693,15.6766,15.6254,15.6254,82400.0
2012-05-14 14:55:00,21.36,21.38,21.31,21.34,59800.0,15.6254,15.64,15.5888,15.6108,59800.0
2012-05-14 15:00:00,21.34,21.36,21.33,21.34,60600.0,15.6108,15.6254,15.6035,15.6108,60600.0
2012-05-14 15:05:00,21.34,21.4,21.33,21.4,65600.0,15.6108,15.6547,15.6035,15.6547,65600.0
2012-05-14 15:10:00,21.4,21.47,21.4,21.46,167600.0,15.6547,15.7059,15.6547,15.6986,167600.0
2012-05-14 15:15:00,21.45,21.46,21.42,21.43,88600.0,15.6913,15.6986,15.6693,15.6766,88600.0
2012-05-14 15:20:00,21.43,21.43,21.4,21.42,79800.0,15.6766,15.6766,15.6547,15.6693,79800.0
2012-05-14 15:25:00,21.43,21.43,21.42,21.43,74600.0,15.6766,15.6766,15.6693,15.6766,74600.0
2012-05-14 15:30:00,21.42,21.45,21.42,21.43,143200.0,15.6693,15.6913,15.6693,15.6766,143200.0
2012-05-14 15:35:00,21.43,21.45,21.43,21.43,139800.0,15.6766,15.6913,15.6766,15.6766,139800.0
2012-05-14 15:40:00,21.43,21.45,21.42,21.42,236000.0,15.6766,15.6913,15.6693,15.6693,236000.0
2012-05-14 15:45:00,21.43,21.43,21.4,21.42,224600.0,15.6766,15.6766,15.6547,15.6693,224600.0
2012-05-14 15:50:00,21.42,21.43,21.41,21.41,235800.0,15.6693,15.6766,15.662,15.662,235800.0
2012-05-14 15:55:00,21.41,21.43,21.36,21.37,551800.0,15.662,15.6766,15.6254,15.6327,551800.0
2012-05-15 09:30:00,21.24,21.32,21.17,21.28,271400.0,15.5376,15.5962,15.4864,15.5669,271400.0
2012-05-15 09:35:00,21.27,21.3,21.21,21.24,198400.0,15.5596,15.5815,15.5157,15.5376,198400.0
2012-05-15 09:40:00,21.23,21.32,21.2,21.22,45200.0,15.5303,15.5962,15.5084,15.523,45200.0
2012-05-15 09:45:00,21.23,21.25,21.18,21.18,75600.0,15.5303,15.545,15.4937,15.4937,75600.0
2012-05-15 09:50:00,21.18,21.36,21.18,21.36,53400.0,15.4937,15.6254,15.4937,15.6254,53400.0
2012-05-15 09:55:00,21.35,21.36,21.27,21.3,54400.0,15.6181,15.6254,15.5596,15.5815,54400.0
2012-05-15 10:00:00,21.31,21.38,21.3,21.3,50200.0,15.5888,15.64,15.5815,15.5815,50200.0
2012-05-15 10:05:00,21.31,21.39,21.3,21.38,58400.0,15.5888,15.6474,15.5815,15.64,58400.0
2012-05-15 10:10:00,21.38,21.4,21.36,21.38,40000.0,15.64,15.6547,15.6254,15.64,40000.0
2012-05-15 10:15:00,21.38,21.39,21.32,21.37,35200.0,15.64,15.6474,15.5962,15.6327,35200.0
2012-05-15 10:20:00,21.38,21.45,21.36,21.45,42200.0,15.64,15.6913,15.6254,15.6913,42200.0
2012-05-15 10:25:00,21.45,21.47,21.41,21.43,84600.0,15.6913,15.7059,15.662,15.6766,84600.0
2012-05-15 10:30:00,21.43,21.43,21.42,21.43,100000.0,15.6766,15.6766,15.6693,15.6766,100000.0
2012-05-15 10:35:00,21.43,21.47,21.43,21.45,49600.0,15.6766,15.7059,15.6766,15.6913,49600.0
2012-05-15 10:40:00,21.45,21.48,21.43,21.43,62600.0,15.6913,15.7132,15.6766,15.6766,62600.0
2012-05-15 10:45:00,21.43,21.46,21.41,21.45,67200.0,15.6766,15.6986,15.662,15.6913,67200.0
2012-05-15 10:50:00,21.45,21.45,21.38,21.4,42200.0,15.6913,15.6913,15.64,15.6547,42200.0
2012-05-15 10:55:00,21.4,21.41,21.37,21.38,29200.0,15.6547,15.662,15.6327,15.64,29200.0
2012-05-15 11:00:00,21.39,21.39,21.32,21.34,50200.0,15.6474,15.6474,15.5962,15.6108,50200.0
2012-05-15 11:05:00,21.34,21.34,21.29,21.32,68000.0,15.6108,15.6108,15.5742,15.5962,68000.0
2012-05-15 11:10:00,21.32,21.33,21.28,21.32,89000.0,15.5962,15.6035,15.5669,15.5962,89000.0
2012-05-15 11:15:00,21.32,21.35,21.3,21.34,101600.0,15.5962,15.6181,15.5815,15.6108,101600.0
2012-05-15 11:20:00,21.35,21.38,21.34,21.38,48200.0,15.6181,15.64,15.6108,15.64,48200.0
2012-05-15 11:25:00,21.38,21.38,21.35,21.36,31000.0,15.64,15.64,15.6181,15.6254,31000.0
2012-05-15 11:30:00,21.36,21.41,21.36,21.4,55600.0,15.6254,15.662,15.6254,15.6547,55600.0
2012-05-15 11:35:00,21.4,21.48,21.4,21.48,58800.0,15.6547,15.7132,15.6547,15.7132,58800.0
2012-05-15 11:40:00,21.48,21.5,21.45,21.47,83400.0,15.7132,15.7278,15.6913,15.7059,83400.0
2012-05-15 11:45:00,21.47,21.54,21.47,21.53,115400.0,15.7059,15.7571,15.7059,15.7498,115400.0
2012-05-15 11:50:00,21.53,21.53,21.48,21.51,80400.0,15.7498,15.7498,15.7132,15.7351,80400.0
2012-05-15 11:55:00,21.51,21.53,21.49,21.52,99200.0,15.7351,15.7498,15.7205,15.7425,99200.0
2012-05-15 12:00:00,21.52,21.56,21.52,21.56,155400.0,15.7425,15.7717,15.7425,15.7717,155400.0
2012-05-15 12:05:00,21.55,21.59,21.54,21.57,112600.0,15.7644,15.7937,15.7571,15.779,112600.0
2012-05-15 12:10:00,21.58,21.58,21.55,21.58,111000.0,15.7864,15.7864,15.7644,15.7864,111000.0
2012-05-15 12:15:00,21.58,21.58,21.5,21.53,48200.0,15.7864,15.7864,15.7278,15.7498,48200.0
2012-05-15 12:20:00,21.53,21.53,21.48,21.48,62800.0,15.7498,15.7498,15.7132,15.7132,62800.0
2012-05-15 12:25:00,21.48,21.52,21.47,21.52,54600.0,15.7132,15.7425,15.7059,15.7425,54600.0
2012-05-15 12:30:00,21.5,21.54,21.49,21.49,40200.0,15.7278,15.7571,15.7205,15.7205,40200.0
2012-05-15 12:35:00,21.49,21.52,21.49,21.5,35200.0,15.7205,15.7425,15.7205,15.7278,35200.0
2012-05-15 12:40:00,21.5,21.54,21.5,21.54,33600.0,15.7278,15.7571,15.7278,15.7571,33600.0
2012-05-15 12:45:00,21.54,21.54,21.48,21.48,50000.0,15.7571,15.7571,15.7132,15.7132,50000.0
2012-05-15 12:50:00,21.48,21.48,21.44,21.46,37400.0,15.7132,15.7132,15.6839,15.6986,37400.0
2012-05-15 12:55:00,21.46,21.47,21.44,21.46,29000.0,15.6986,15.7059,15.6839,15.6986,29000.0
2012-05-15 13:00:00,21.46,21.49,21.45,21.47,33200.0,15.6986,15.7205,15.6913,15.7059,33200.0
2012-05-15 13:05:00,21.47,21.49,21.46,21.49,29200.0,15.7059,15.7205,15.6986,15.7205,29200.0
2012-05-15 13:10:00,21.49,21.51,21.48,21.5,36200.0,15.7205,15.7351,15.7132,15.7278,36200.0
2012-05-15 13:15:00,21.5,21.5,21.48,21.49,35200.0,15.7278,15.7278,15.7132,15.7205,35200.0
2012-05-15 13:20:00,21.49,21.54,21.49,21.52,58800.0,15.7205,15.7571,15.7205,15.7425,58800.0
2012-05-15 13:25:00,21.52,21.52,21.5,21.51,263200.0,15.7425,15.7425,15.7278,15.7351,263200.0
2012-05-15 13:30:00,21.51,21.51,21.45,21.46,82600.0,15.7351,15.7351,15.6913,15.6986,82600.0
2012-05-15 13:35:00,21.46,21.49,21.46,21.48,70200.0,15.6986,15.7205,15.6986,15.7132,70200.0
2012-05-15 13:40:00,21.48,21.5,21.47,21.47,33600.0,15.7132,15.7278,15.7059,15.7059,33600.0
2012-05-15 13:45:00,21.47,21.48,21.44,21.46,46000.0,15.7059,15.7132,15.6839,15.6986,46000.0
2012-05-15 13:50:00,21.45,21.46,21.43,21.45,41800.0,15.6913,15.6986,15.6766,15.6913,41800.0
2012-05-15 13:55:00,21.45,21.45,21.4,21.43,75200.0,15.6913,15.6913,15.6547,15.6766,75200.0
2012-05-15 14:00:00,21.43,21.49,21.43,21.47,67800.0,15.6766,15.7205,15.6766,15.7059,67800.0
2012-05-15 14:05:00,21.48,21.48,21.45,21.47,60400.0,15.7132,15.7132,15.6913,15.7059,60400.0
2012-05-15 14:10:00,21.48,21.51,21.47,21.5,66200.0,15.7132,15.7351,15.7059,15.7278,66200.0
2012-05-15 14:15:00,21.5,21.5,21.46,21.46,61800.0,15.7278,15.7278,15.6986,15.6986,61800.0
2012-05-15 14:20:00,21.46,21.49,21.46,21.48,53400.0,15.6986,15.7205,15.6986,15.7132,53400.0
2012-05-15 14:25:00,21.49,21.49,21.43,21.45,75600.0,15.7205,15.7205,15.6766,15.6913,75600.0
2012-05-15 14:30:00,21.45,21.47,21.44,21.46,56000.0,15.6913,15.7059,15.6839,15.6986,56000.0
2012-05-15 14:35:00,21.46,21.46,21.4,21.42,62800.0,15.6986,15.6986,15.6547,15.6693,62800.0
2012-05-15 14:40:00,21.42,21.44,21.4,21.44,72000.0,15.6693,15.6839,15.6547,15.6839,72000.0
2012-05-15 14:45:00,21.43,21.44,21.42,21.44,62800.0,15.6766,15.6839,15.6693,15.6839,62800.0
2012-05-15 14:50:00,21.44,21.44,21.41,21.42,95000.0,15.6839,15.6839,15.662,15.6693,95000.0
2012-05-15 14:55:00,21.42,21.43,21.39,21.4,98000.0,15.6693,15.6766,15.6474,15.6547,98000.0
2012-05-15 15:00:00,21.4,21.4,21.32,21.34,177000.0,15.6547,15.6547,15.5962,15.6108,177000.0
2012-05-15 15:05:00,21.34,21.36,21.28,21.3,94800.0,15.6108,15.6254,15.5669,15.5815,94800.0
2012-05-15 15:10:00,21.31,21.32,21.24,21.28,164600.0,15.5888,15.5962,15.5376,15.5669,164600.0
2012-05-15 15:15:00,21.28,21.3,21.23,21.27,156800.0,15.5669,15.5815,15.5303,15.5596,156800.0
2012-05-15 15:20:00,21.28,21.3,21.25,21.3,136000.0,15.5669,15.5815,15.545,15.5815,136000.0
2012-05-15 15:25:00,21.3,21.3,21.23,21.24,114800.0,15.5815,15.5815,15.5303,15.5376,114800.0
2012-05-15 15:30:00,21.24,21.32,21.23,21.32,216800.0,15.5376,15.5962,15.5303,15.5962,216800.0
2012-05-15 15:35:00,21.32,21.33,21.3,21.32,180200.0,15.5962,15.6035,15.5815,15.5962,180200.0
2012-05-15 15:40:00,21.33,21.38,21.3,21.32,197400.0,15.6035,15.64,15.5815,15.5962,197400.0
2012-05-15 15:45:00,21.32,21.34,21.27,21.29,209200.0,15.5962,15.6108,15.5596,15.5742,209200.0
2012-05-15 15:50:00,21.29,21.3,21.25,21.28,266600.0,15.5742,15.5815,15.545,15.5669,266600.0
2012-05-15 15:55:00,21.28,21.33,21.27,21.29,418400.0,15.5669,15.6035,15.5596,15.5742,418400.0
2012-05-16 09:30:00,21.54,21.74,21.43,21.73,365000.0,15.7571,15.9034,15.6766,15.8961,365000.0
2012-05-16 09:35:00,21.72,21.72,21.62,21.67,90200.0,15.8888,15.8888,15.8156,15.8522,90200.0
2012-05-16 09:40:00,21.67,21.68,21.57,21.64,154600.0,15.8522,15.8595,15.779,15.8302,154600.0
2012-05-16 09:45:00,21.64,21.64,21.51,21.58,176200.0,15.8302,15.8302,15.7351,15.7864,176200.0
2012-05-16 09:50:00,21.6,21.61,21.45,21.45,142800.0,15.801,15.8083,15.6913,15.6913,142800.0
2012-05-16 09:55:00,21.45,21.52,21.45,21.45,167400.0,15.6913,15.7425,15.6913,15.6913,167400.0
2012-05-16 10:00:00,21.45,21.62,21.45,21.61,155800.0,15.6913,15.8156,15.6913,15.8083,155800.0
2012-05-16 10:05:00,21.61,21.66,21.59,21.64,141600.0,15.8083,15.8449,15.7937,15.8302,141600.0
2012-05-16 10:10:00,21.64,21.65,21.62,21.62,98600.0,15.8302,15.8376,15.8156,15.8156,98600.0
2012-05-16 10:15:00,21.61,21.7,21.6,21.69,180800.0,15.8083,15.8741,15.801,15.8668,180800.0
2012-05-16 10:20:00,21.7,21.78,21.69,21.75,212600.0,15.8741,15.9327,15.8668,15.9107,212600.0
2012-05-16 10:25:00,21.75,21.75,21.63,21.63,63600.0,15.9107,15.9107,15.8229,15.8229,63600.0
2012-05-16 10:30:00,21.62,21.63,21.56,21.57,138400.0,15.8156,15.8229,15.7717,15.779,138400.0
2012-05-16 10:35:00,21.57,21.57,21.5,21.5,64600.0,15.779,15.779,15.7278,15.7278,64600.0
2012-05-16 10:40:00,21.5,21.53,21.48,21.53,70000.0,15.7278,15.7498,15.7132,15.7498,70000.0
2012-05-16 10:45:00,21.52,21.53,21.45,21.45,49400.0,15.7425,15.7498,15.6913,15.6913,49400.0
2012-05-16 10:50:00,21.45,21.46,21.36,21.4,74400.0,15.6913,15.6986,15.6254,15.6547,74400.0
2012-05-16 10:55:00,21.4,21.41,21.33,21.34,95600.0,15.6547,15.662,15.6035,15.6108,95600.0
2012-05-16 11:00:00,21.34,21.39,21.34,21.38,78800.0,15.6108,15.6474,15.6108,15.64,78800.0
2012-05-16 11:05:00,21.38,21.38,21.22,21.29,199600.0,15.64,15.64,15.523,15.5742,199600.0
2012-05-16 11:10:00,21.29,21.34,21.27,21.3,117600.0,15.5742,15.6108,15.5596,15.5815,117600.0
2012-05-16 11:15:00,21.3,21.34,21.25,21.29,91200.0,15.5815,15.6108,15.545,15.5742,91200.0
2012-05-16 11:20:00,21.29,21.31,21.24,21.31,63400.0,15.5742,15.5888,15.5376,15.5888,63400.0
2012-05-16 11:25:00,21.31,21.38,21.31,21.35,118600.0,15.5888,15.64,15.5888,15.6181,118600.0
2012-05-16 11:30:00,21.35,21.41,21.35,21.36,72400.0,15.6181,15.662,15.6181,15.6254,72400.0
2012-05-16 11:35:00,21.36,21.39,21.34,21.39,64000.0,15.6254,15.6474,15.6108,15.6474,64000.0
2012-05-16 11:40:00,21.39,21.4,21.32,21.39,73600.0,15.6474,15.6547,15.5962,15.6474,73600.0
2012-05-16 11:45:00,21.4,21.43,21.38,21.41,112200.0,15.6547,15.6766,15.64,15.662,112200.0
2012-05-16 11:50:00,21.41,21.44,21.39,21.41,44400.0,15.662,15.6839,15.6474,15.662,44400.0
2012-05-16 11:55:00,21.41,21.41,21.38,21.39,63000.0,15.662,15.662,15.64,15.6474,63000.0
2012-05-16 12:00:00,21.38,21.38,21.32,21.32,23400.0,15.64,15.64,15.5962,15.5962,23400.0
2012-05-16 12:05:00,21.32,21.32,21.28,21.32,52600.0,15.5962,15.5962,15.5669,15.5962,52600.0
2012-05-16 12:10:00,21.32,21.33,21.29,21.3,26800.0,15.5962,15.6035,15.5742,15.5815,26800.0
2012-05-16 12:15:00,21.3,21.3,21.25,21.26,26200.0,15.5815,15.5815,15.545,15.5523,26200.0
2012-05-16 12:20:00,21.26,21.26,21.21,21.21,30200.0,15.5523,15.5523,15.5157,15.5157,30200.0
2012-05-16 12:25:00,21.22,21.23,21.2,21.23,39200.0,15.523,15.5303,15.5084,15.5303,39200.0
2012-05-16 12:30:00,21.22,21.27,21.21,21.25,30200.0,15.523,15.5596,15.5157,15.545,30200.0
2012-05-16 12:35:00,21.25,21.28,21.24,21.24,52000.0,15.545,15.5669,15.5376,15.5376,52000.0
2012-05-16 12:40:00,21.24,21.27,21.23,21.24,38600.0,15.5376,15.5596,15.5303,15.5376,38600.0
2012-05-16 12:45:00,21.23,21.28,21.21,21.27,85200.0,15.5303,15.5669,15.5157,15.5596,85200.0
2012-05-16 12:50:00,21.25,21.27,21.24,21.25,19600.0,15.545,15.5596,15.5376,15.545,19600.0
2012-05-16 12:55:00,21.25,21.25,21.2,21.2,70200.0,15.545,15.545,15.5084,15.5084,70200.0
2012-05-16 13:00:00,21.21,21.22,21.18,21.19,62400.0,15.5157,15.523,15.4937,15.5011,62400.0
2012-05-16 13:05:00,21.18,21.2,21.18,21.2,32200.0,15.4937,15.5084,15.4937,15.5084,32200.0
2012-05-16 13:10:00,21.2,21.2,21.18,21.18,33200.0,15.5084,15.5084,15.4937,15.4937,33200.0
2012-05-16 13:15:00,21.19,21.2,21.18,21.18,37600.0,15.5011,15.5084,15.4937,15.4937,37600.0
2012-05-16 13:20:00,21.18,21.18,21.13,21.13,44600.0,15.4937,15.4937,15.4572,15.4572,44600.0
2012-05-16 13:25:00,21.13,21.14,21.09,21.1,91000.0,15.4572,15.4645,15.4279,15.4352,91000.0
2012-05-16 13:30:00,21.1,21.1,21.02,21.02,87200.0,15.4352,15.4352,15.3767,15.3767,87200.0
2012-05-16 13:35:00,21.02,21.07,21.0,21.04,99800.0,15.3767,15.4133,15.3621,15.3913,99800.0
2012-05-16 13:40:00,21.04,21.04,21.0,21.02,99000.0,15.3913,15.3913,15.3621,15.3767,99000.0
2012-05-16 13:45:00,21.02,21.07,21.02,21.03,50800.0,15.3767,15.4133,15.3767,15.384,50800.0
2012-05-16 13:50:00,21.02,21.04,21.0,21.02,40000.0,15.3767,15.3913,15.3621,15.3767,40000.0
2012-05-16 13:55:00,21.03,21.08,21.03,21.07,41000.0,15.384,15.4206,15.384,15.4133,41000.0
2012-05-16 14:00:00,21.07,21.16,21.06,21.06,94200.0,15.4133,15.4791,15.406,15.406,94200.0
2012-05-16 14:05:00,21.06,21.09,21.03,21.06,52200.0,15.406,15.4279,15.384,15.406,52200.0
2012-05-16 14:10:00,21.06,21.07,20.99,20.99,56600.0,15.406,15.4133,15.3548,15.3548,56600.0
2012-05-16 14:15:00,20.99,21.02,20.97,21.02,52200.0,15.3548,15.3767,15.3401,15.3767,52200.0
2012-05-16 14:20:00,21.02,21.04,20.99,21.0,60000.0,15.3767,15.3913,15.3548,15.3621,60000.0
2012-05-16 14:25:00,21.01,21.02,20.98,21.02,71000.0,15.3694,15.3767,15.3474,15.3767,71000.0
2012-05-16 14:30:00,21.02,21.04,20.97,20.97,96400.0,15.3767,15.3913,15.3401,15.3401,96400.0
2012-05-16 14:35:00,20.97,20.99,20.95,20.97,56600.0,15.3401,15.3548,15.3255,15.3401,56600.0
2012-05-16 14:40:00,20.97,21.02,20.96,21.0,66400.0,15.3401,15.3767,15.3328,15.3621,66400.0
2012-05-16 14:45:00,21.0,21.04,20.98,21.03,64200.0,15.3621,15.3913,15.3474,15.384,64200.0
2012-05-16 14:50:00,21.02,21.04,20.97,21.01,54000.0,15.3767,15.3913,15.3401,15.3694,54000.0
2012-05-16 14:55:00,21.01,21.05,21.0,21.02,71200.0,15.3694,15.3986,15.3621,15.3767,71200.0
2012-05-16 15:00:00,21.02,21.03,20.97,20.98,95000.0,15.3767,15.384,15.3401,15.3474,95000.0
2012-05-16 15:05:00,20.98,21.0,20.97,20.97,57000.0,15.3474,15.3621,15.3401,15.3401,57000.0
2012-05-16 15:10:00,20.97,20.97,20.89,20.89,111000.0,15.3401,15.3401,15.2816,15.2816,111000.0
2012-05-16 15:15:00,20.89,20.9,20.88,20.88,104000.0,15.2816,15.2889,15.2743,15.2743,104000.0
2012-05-16 15:20:00,20.88,20.88,20.84,20.85,92000.0,15.2743,15.2743,15.245,15.2523,92000.0
2012-05-16 15:25:00,20.85,20.86,20.84,20.84,84600.0,15.2523,15.2597,15.245,15.245,84600.0
2012-05-16 15:30:00,20.84,20.88,20.84,20.88,107200.0,15.245,15.2743,15.245,15.2743,107200.0
2012-05-16 15:35:00,20.87,20.91,20.86,20.86,137000.0,15.267,15.2962,15.2597,15.2597,137000.0
2012-05-16 15:40:00,20.86,20.86,20.84,20.85,121800.0,15.2597,15.2597,15.245,15.2523,121800.0
2012-05-16 15:45:00,20.84,20.86,20.84,20.85,186200.0,15.245,15.2597,15.245,15.2523,186200.0
2012-05-16 15:50:00,20.84,20.85,20.84,20.84,328800.0,15.245,15.2523,15.245,15.245,328800.0
2012-05-16 15:55:00,20.84,20.87,20.8,20.81,603800.0,15.245,15.267,15.2158,15.2231,603800.0
2012-05-17 09:30:00,20.59,20.69,20.47,20.48,485000.0,15.0621,15.1353,14.9744,14.9817,485000.0
2012-05-17 09:35:00,20.49,20.5,20.36,20.39,164600.0,14.989,14.9963,14.8939,14.9158,164600.0
2012-05-17 09:40:00,20.39,20.49,20.38,20.47,132000.0,14.9158,14.989,14.9085,14.9744,132000.0
2012-05-17 09:45:00,20.49,20.49,20.41,20.43,127800.0,14.989,14.989,14.9305,14.9451,127800.0
2012-05-17 09:50:00,20.43,20.43,20.35,20.38,154800.0,14.9451,14.9451,14.8866,14.9085,154800.0
2012-05-17 09:55:00,20.37,20.4,20.34,20.39,202200.0,14.9012,14.9232,14.8793,14.9158,202200.0
2012-05-17 10:00:00,20.36,20.38,20.18,20.2,339200.0,14.8939,14.9085,14.7622,14.7768,339200.0
2012-05-17 10:05:00,20.2,20.31,20.19,20.31,263600.0,14.7768,14.8573,14.7695,14.8573,263600.0
2012-05-17 10:10:00,20.3,20.33,20.2,20.27,180600.0,14.85,14.8719,14.7768,14.8281,180600.0
2012-05-17 10:15:00,20.28,20.37,20.28,20.31,143200.0,14.8354,14.9012,14.8354,14.8573,143200.0
2012-05-17 10:20:00,20.32,20.34,20.28,20.32,167800.0,14.8646,14.8793,14.8354,14.8646,167800.0
2012-05-17 10:25:00,20.32,20.34,20.3,20.33,228600.0,14.8646,14.8793,14.85,14.8719,228600.0
2012-05-17 10:30:00,20.33,20.33,20.26,20.3,158200.0,14.8719,14.8719,14.8207,14.85,158200.0
2012-05-17 10:35:00,20.3,20.42,20.3,20.4,136400.0,14.85,14.9378,14.85,14.9232,136400.0
2012-05-17 10:40:00,20.4,20.46,20.38,20.46,300400.0,14.9232,14.967,14.9085,14.967,300400.0
2012-05-17 10:45:00,20.46,20.49,20.4,20.41,379000.0,14.967,14.989,14.9232,14.9305,379000.0
2012-05-17 10:50:00,20.41,20.53,20.39,20.5,156800.0,14.9305,15.0183,14.9158,14.9963,156800.0
2012-05-17 10:55:00,20.5,20.53,20.49,20.53,221800.0,14.9963,15.0183,14.989,15.0183,221800.0
2012-05-17 11:00:00,20.53,20.6,20.52,20.6,243600.0,15.0183,15.0695,15.0109,15.0695,243600.0
2012-05-17 11:05:00,20.6,20.63,20.55,20.55,88200.0,15.0695,15.0914,15.0329,15.0329,88200.0
2012-05-17 11:10:00,20.56,20.63,20.53,20.55,142000.0,15.0402,15.0914,15.0183,15.0329,142000.0
2012-05-17 11:15:00,20.55,20.6,20.5,20.54,89800.0,15.0329,15.0695,14.9963,15.0256,89800.0
2012-05-17 11:20:00,20.55,20.55,20.47,20.5,55400.0,15.0329,15.0329,14.9744,14.9963,55400.0
2012-05-17 11:25:00,20.5,20.52,20.49,20.5,95400.0,14.9963,15.0109,14.989,14.9963,95400.0
2012-05-17 11:30:00,20.5,20.52,20.47,20.47,100200.0,14.9963,15.0109,14.9744,14.9744,100200.0
2012-05-17 11:35:00,20.47,20.48,20.41,20.45,74200.0,14.9744,14.9817,14.9305,14.9597,74200.0
2012-05-17 11:40:00,20.44,20.44,20.4,20.43,108400.0,14.9524,14.9524,14.9232,14.9451,108400.0
2012-05-17 11:45:00,20.43,20.43,20.4,20.4,82000.0,14.9451,14.9451,14.9232,14.9232,82000.0
2012-05-17 11:50:00,20.4,20.41,20.34,20.37,69000.0,14.9232,14.9305,14.8793,14.9012,69000.0
2012-05-17 11:55:00,20.38,20.42,20.36,20.41,63400.0,14.9085,14.9378,14.8939,14.9305,63400.0
2012-05-17 12:00:00,20.42,20.42,20.35,20.35,132800.0,14.9378,14.9378,14.8866,14.8866,132800.0
2012-05-17 12:05:00,20.35,20.35,20.25,20.28,90600.0,14.8866,14.8866,14.8134,14.8354,90600.0
2012-05-17 12:10:00,20.27,20.28,20.18,20.2,113600.0,14.8281,14.8354,14.7622,14.7768,113600.0
2012-05-17 12:15:00,20.2,20.23,20.18,20.23,231800.0,14.7768,14.7988,14.7622,14.7988,231800.0
2012-05-17 12:20:00,20.23,20.29,20.22,20.29,125200.0,14.7988,14.8427,14.7915,14.8427,125200.0
2012-05-17 12:25:00,20.28,20.29,20.25,20.25,102000.0,14.8354,14.8427,14.8134,14.8134,102000.0
2012-05-17 12:30:00,20.25,20.26,20.22,20.24,110800.0,14.8134,14.8207,14.7915,14.8061,110800.0
2012-05-17 12:35:00,20.25,20.25,20.21,20.25,84000.0,14.8134,14.8134,14.7842,14.8134,84000.0
2012-05-17 12:40:00,20.24,20.25,20.2,20.21,152000.0,14.8061,14.8134,14.7768,14.7842,152000.0
2012-05-17 12:45:00,20.21,20.26,20.18,20.24,184600.0,14.7842,14.8207,14.7622,14.8061,184600.0
2012-05-17 12:50:00,20.24,20.27,20.22,20.23,127000.0,14.8061,14.8281,14.7915,14.7988,127000.0
2012-05-17 12:55:00,20.23,20.29,20.23,20.27,98400.0,14.7988,14.8427,14.7988,14.8281,98400.0
2012-05-17 13:00:00,20.26,20.32,20.26,20.32,55000.0,14.8207,14.8646,14.8207,14.8646,55000.0
2012-05-17 13:05:00,20.32,20.36,20.32,20.36,69400.0,14.8646,14.8939,14.8646,14.8939,69400.0
2012-05-17 13:10:00,20.36,20.38,20.33,20.33,95000.0,14.8939,14.9085,14.8719,14.8719,95000.0
2012-05-17 13:15:00,20.33,20.33,20.3,20.33,68000.0,14.8719,14.8719,14.85,14.8719,68000.0
2012-05-17 13:20:00,20.32,20.33,20.3,20.31,65000.0,14.8646,14.8719,14.85,14.8573,65000.0
2012-05-17 13:25:00,20.31,20.31,20.27,20.27,73800.0,14.8573,14.8573,14.8281,14.8281,73800.0
2012-05-17 13:30:00,20.27,20.27,20.19,20.19,109000.0,14.8281,14.8281,14.7695,14.7695,109000.0
2012-05-17 13:35:00,20.19,20.21,20.16,20.16,163800.0,14.7695,14.7842,14.7476,14.7476,163800.0
2012-05-17 13:40:00,20.17,20.18,20.12,20.14,101600.0,14.7549,14.7622,14.7183,14.733,101600.0
2012-05-17 13:45:00,20.14,20.17,20.11,20.13,97200.0,14.733,14.7549,14.711,14.7256,97200.0
2012-05-17 13:50:00,20.13,20.2,20.13,20.2,87400.0,14.7256,14.7768,14.7256,14.7768,87400.0
2012-05-17 13:55:00,20.2,20.2,20.17,20.17,41200.0,14.7768,14.7768,14.7549,14.7549,41200.0
2012-05-17 14:00:00,20.17,20.17,20.09,20.12,145800.0,14.7549,14.7549,14.6964,14.7183,145800.0
2012-05-17 14:05:00,20.12,20.14,20.09,20.1,106000.0,14.7183,14.733,14.6964,14.7037,106000.0
2012-05-17 14:10:00,20.1,20.11,20.06,20.07,139200.0,14.7037,14.711,14.6744,14.6817,139200.0
2012-05-17 14:15:00,20.06,20.08,20.04,20.05,223800.0,14.6744,14.6891,14.6598,14.6671,223800.0
2012-05-17 14:20:00,20.05,20.09,20.05,20.06,326200.0,14.6671,14.6964,14.6671,14.6744,326200.0
2012-05-17 14:25:00,20.07,20.07,19.99,20.0,246200.0,14.6817,14.6817,14.6232,14.6305,246200.0
2012-05-17 14:30:00,20.0,20.05,19.98,19.99,363200.0,14.6305,14.6671,14.6159,14.6232,363200.0
2012-05-17 14:35:00,19.98,19.99,19.96,19.97,108600.0,14.6159,14.6232,14.6013,14.6086,108600.0
2012-05-17 14:40:00,19.97,20.01,19.96,20.0,123600.0,14.6086,14.6379,14.6013,14.6305,123600.0
2012-05-17 14:45:00,20.0,20.02,19.96,19.97,90200.0,14.6305,14.6452,14.6013,14.6086,90200.0
2012-05-17 14:50:00,19.98,20.03,19.97,20.0,78200.0,14.6159,14.6525,14.6086,14.6305,78200.0
2012-05-17 14:55:00,19.99,20.01,19.98,20.0,103800.0,14.6232,14.6379,14.6159,14.6305,103800.0
2012-05-17 15:00:00,20.0,20.02,20.0,20.0,130600.0,14.6305,14.6452,14.6305,14.6305,130600.0
2012-05-17 15:05:00,20.0,20.02,19.95,19.97,187600.0,14.6305,14.6452,14.594,14.6086,187600.0
2012-05-17 15:10:00,19.97,20.0,19.95,19.99,168600.0,14.6086,14.6305,14.594,14.6232,168600.0
2012-05-17 15:15:00,20.0,20.0,19.97,19.99,190200.0,14.6305,14.6305,14.6086,14.6232,190200.0
2012-05-17 15:20:00,20.0,20.01,19.96,19.96,306200.0,14.6305,14.6379,14.6013,14.6013,306200.0
2012-05-17 15:25:00,19.96,19.99,19.95,19.97,136600.0,14.6013,14.6232,14.594,14.6086,136600.0
2012-05-17 15:30:00,19.98,19.98,19.93,19.93,242400.0,14.6159,14.6159,14.5793,14.5793,242400.0
2012-05-17 15:35:00,19.93,19.94,19.89,19.89,255200.0,14.5793,14.5866,14.5501,14.5501,255200.0
2012-05-17 15:40:00,19.89,19.9,19.83,19.85,408400.0,14.5501,14.5574,14.5062,14.5208,408400.0
2012-05-17 15:45:00,19.85,19.91,19.85,19.91,363200.0,14.5208,14.5647,14.5208,14.5647,363200.0
2012-05-17 15:50:00,19.91,19.92,19.89,19.91,561400.0,14.5647,14.572,14.5501,14.5647,561400.0
2012-05-17 15:55:00,19.9,19.93,19.9,19.91,1038200.0,14.5574,14.5793,14.5574,14.5647,1038200.0
2012-05-18 09:30:00,20.05,20.07,20.0,20.05,854800.0,14.6671,14.6817,14.6305,14.6671,854800.0
2012-05-18 09:35:00,20.02,20.15,20.02,20.11,107200.0,14.6452,14.7403,14.6452,14.711,107200.0
2012-05-18 09:40:00,20.11,20.2,20.0,20.08,151400.0,14.711,14.7768,14.6305,14.6891,151400.0
2012-05-18 09:45:00,20.07,20.07,19.96,19.97,183400.0,14.6817,14.6817,14.6013,14.6086,183400.0
2012-05-18 09:50:00,19.97,20.0,19.86,19.99,142000.0,14.6086,14.6305,14.5281,14.6232,142000.0
2012-05-18 09:55:00,19.99,20.03,19.93,19.95,140200.0,14.6232,14.6525,14.5793,14.594,140200.0
2012-05-18 10:00:00,19.93,19.93,19.82,19.86,100400.0,14.5793,14.5793,14.4989,14.5281,100400.0
2012-05-18 10:05:00,19.86,19.88,19.81,19.85,285200.0,14.5281,14.5428,14.4916,14.5208,285200.0
2012-05-18 10:10:00,19.85,19.87,19.84,19.85,55600.0,14.5208,14.5354,14.5135,14.5208,55600.0
2012-05-18 10:15:00,19.85,19.85,19.81,19.81,85200.0,14.5208,14.5208,14.4916,14.4916,85200.0
2012-05-18 10:20:00,19.81,19.84,19.76,19.77,80600.0,14.4916,14.5135,14.455,14.4623,80600.0
2012-05-18 10:25:00,19.77,19.79,19.72,19.72,94200.0,14.4623,14.4769,14.4257,14.4257,94200.0
2012-05-18 10:30:00,19.72,19.73,19.67,19.67,204000.0,14.4257,14.433,14.3891,14.3891,204000.0
2012-05-18 10:35:00,19.68,19.69,19.65,19.69,116000.0,14.3965,14.4038,14.3745,14.4038,116000.0
2012-05-18 10:40:00,19.69,19.71,19.67,19.7,116400.0,14.4038,14.4184,14.3891,14.4111,116400.0
2012-05-18 10:45:00,19.69,19.8,19.69,19.8,184200.0,14.4038,14.4842,14.4038,14.4842,184200.0
2012-05-18 10:50:00,19.8,19.88,19.79,19.88,75400.0,14.4842,14.5428,14.4769,14.5428,75400.0
2012-05-18 10:55:00,19.88,19.88,19.81,19.82,115600.0,14.5428,14.5428,14.4916,14.4989,115600.0
2012-05-18 11:00:00,19.82,19.86,19.82,19.84,167800.0,14.4989,14.5281,14.4989,14.5135,167800.0
2012-05-18 11:05:00,19.84,19.84,19.77,19.79,79000.0,14.5135,14.5135,14.4623,14.4769,79000.0
2012-05-18 11:10:00,19.79,19.81,19.72,19.73,78800.0,14.4769,14.4916,14.4257,14.433,78800.0
2012-05-18 11:15:00,19.73,19.75,19.7,19.73,58600.0,14.433,14.4477,14.4111,14.433,58600.0
2012-05-18 11:20:00,19.73,19.75,19.7,19.71,69400.0,14.433,14.4477,14.4111,14.4184,69400.0
2012-05-18 11:25:00,19.7,19.76,19.7,19.72,59400.0,14.4111,14.455,14.4111,14.4257,59400.0
2012-05-18 11:30:00,19.72,19.74,19.7,19.72,78000.0,14.4257,14.4403,14.4111,14.4257,78000.0
2012-05-18 11:35:00,19.73,19.74,19.68,19.73,55800.0,14.433,14.4403,14.3965,14.433,55800.0
2012-05-18 11:40:00,19.72,19.78,19.72,19.77,47200.0,14.4257,14.4696,14.4257,14.4623,47200.0
2012-05-18 11:45:00,19.77,19.77,19.67,19.68,80000.0,14.4623,14.4623,14.3891,14.3965,80000.0
2012-05-18 11:50:00,19.68,19.7,19.65,19.66,56200.0,14.3965,14.4111,14.3745,14.3818,56200.0
2012-05-18 11:55:00,19.66,19.68,19.65,19.66,62400.0,14.3818,14.3965,14.3745,14.3818,62400.0
2012-05-18 12:00:00,19.66,19.69,19.65,19.66,34800.0,14.3818,14.4038,14.3745,14.3818,34800.0
2012-05-18 12:05:00,19.65,19.68,19.65,19.66,37200.0,14.3745,14.3965,14.3745,14.3818,37200.0
2012-05-18 12:10:00,19.67,19.68,19.64,19.67,85200.0,14.3891,14.3965,14.3672,14.3891,85200.0
2012-05-18 12:15:00,19.66,19.66,19.63,19.66,43600.0,14.3818,14.3818,14.3599,14.3818,43600.0
2012-05-18 12:20:00,19.65,19.65,19.61,19.63,54200.0,14.3745,14.3745,14.3452,14.3599,54200.0
2012-05-18 12:25:00,19.63,19.69,19.63,19.69,29400.0,14.3599,14.4038,14.3599,14.4038,29400.0
2012-05-18 12:30:00,19.68,19.7,19.66,19.67,57200.0,14.3965,14.4111,14.3818,14.3891,57200.0
2012-05-18 12:35:00,19.66,19.7,19.65,19.69,78200.0,14.3818,14.4111,14.3745,14.4038,78200.0
2012-05-18 12:40:00,19.7,19.73,19.68,19.68,62800.0,14.4111,14.433,14.3965,14.3965,62800.0
2012-05-18 12:45:00,19.69,19.7,19.68,19.68,80200.0,14.4038,14.4111,14.3965,14.3965,80200.0
2012-05-18 12:50:00,19.68,19.71,19.68,19.7,65400.0,14.3965,14.4184,14.3965,14.4111,65400.0
2012-05-18 12:55:00,19.7,19.7,19.68,19.7,39400.0,14.4111,14.4111,14.3965,14.4111,39400.0
2012-05-18 13:00:00,19.7,19.72,19.69,19.7,53600.0,14.4111,14.4257,14.4038,14.4111,53600.0
2012-05-18 13:05:00,19.7,19.72,19.68,19.72,52000.0,14.4111,14.4257,14.3965,14.4257,52000.0
2012-05-18 13:10:00,19.72,19.75,19.71,19.71,62000.0,14.4257,14.4477,14.4184,14.4184,62000.0
2012-05-18 13:15:00,19.71,19.75,19.7,19.73,72000.0,14.4184,14.4477,14.4111,14.433,72000.0
2012-05-18 13:20:00,19.73,19.73,19.68,19.68,24800.0,14.433,14.433,14.3965,14.3965,24800.0
2012-05-18 13:25:00,19.69,19.71,19.68,19.68,43800.0,14.4038,14.4184,14.3965,14.3965,43800.0
2012-05-18 13:30:00,19.68,19.68,19.66,19.66,38600.0,14.3965,14.3965,14.3818,14.3818,38600.0
2012-05-18 13:35:00,19.66,19.69,19.63,19.63,73600.0,14.3818,14.4038,14.3599,14.3599,73600.0
2012-05-18 13:40:00,19.64,19.67,19.63,19.64,35000.0,14.3672,14.3891,14.3599,14.3672,35000.0
2012-05-18 13:45:00,19.64,19.65,19.63,19.65,33600.0,14.3672,14.3745,14.3599,14.3745,33600.0
2012-05-18 13:50:00,19.65,19.65,19.59,19.61,96400.0,14.3745,14.3745,14.3306,14.3452,96400.0
2012-05-18 13:55:00,19.61,19.62,19.59,19.6,98000.0,14.3452,14.3526,14.3306,14.3379,98000.0
2012-05-18 14:00:00,19.6,19.6,19.57,19.58,49200.0,14.3379,14.3379,14.316,14.3233,49200.0
2012-05-18 14:05:00,19.58,19.6,19.55,19.56,63400.0,14.3233,14.3379,14.3014,14.3087,63400.0
2012-05-18 14:10:00,19.56,19.57,19.54,19.55,133400.0,14.3087,14.316,14.294,14.3014,133400.0
2012-05-18 14:15:00,19.56,19.57,19.53,19.54,137600.0,14.3087,14.316,14.2867,14.294,137600.0
2012-05-18 14:20:00,19.54,19.54,19.5,19.5,155000.0,14.294,14.294,14.2648,14.2648,155000.0
2012-05-18 14:25:00,19.51,19.56,19.5,19.53,149200.0,14.2721,14.3087,14.2648,14.2867,149200.0
2012-05-18 14:30:00,19.53,19.54,19.49,19.5,97600.0,14.2867,14.294,14.2575,14.2648,97600.0
2012-05-18 14:35:00,19.49,19.53,19.49,19.5,83600.0,14.2575,14.2867,14.2575,14.2648,83600.0
2012-05-18 14:40:00,19.5,19.51,19.48,19.49,99600.0,14.2648,14.2721,14.2501,14.2575,99600.0
2012-05-18 14:45:00,19.48,19.5,19.48,19.49,78200.0,14.2501,14.2648,14.2501,14.2575,78200.0
2012-05-18 14:50:00,19.49,19.53,19.49,19.5,126600.0,14.2575,14.2867,14.2575,14.2648,126600.0
2012-05-18 14:55:00,19.5,19.5,19.5,19.5,53000.0,14.2648,14.2648,14.2648,14.2648,53000.0
2012-05-18 15:00:00,19.5,19.52,19.49,19.5,160400.0,14.2648,14.2794,14.2575,14.2648,160400.0
2012-05-18 15:05:00,19.51,19.56,19.5,19.55,285000.0,14.2721,14.3087,14.2648,14.3014,285000.0
2012-05-18 15:10:00,19.55,19.6,19.55,19.59,139000.0,14.3014,14.3379,14.3014,14.3306,139000.0
2012-05-18 15:15:00,19.6,19.61,19.58,19.59,93800.0,14.3379,14.3452,14.3233,14.3306,93800.0
2012-05-18 15:20:00,19.59,19.59,19.52,19.53,238200.0,14.3306,14.3306,14.2794,14.2867,238200.0
2012-05-18 15:25:00,19.53,19.55,19.52,19.54,136000.0,14.2867,14.3014,14.2794,14.294,136000.0
2012-05-18 15:30:00,19.53,19.55,19.5,19.51,134600.0,14.2867,14.3014,14.2648,14.2721,134600.0
2012-05-18 15:35:00,19.5,19.54,19.49,19.5,151200.0,14.2648,14.294,14.2575,14.2648,151200.0
2012-05-18 15:40:00,19.5,19.5,19.45,19.46,139800.0,14.2648,14.2648,14.2282,14.2355,139800.0
2012-05-18 15:45:00,19.46,19.54,19.45,19.5,189200.0,14.2355,14.294,14.2282,14.2648,189200.0
2012-05-18 15:50:00,19.5,19.52,19.48,19.51,386600.0,14.2648,14.2794,14.2501,14.2721,386600.0
2012-05-18 15:55:00,19.51,19.55,19.5,19.54,729400.0,14.2721,14.3014,14.2648,14.294,729400.0
2012-05-21 09:30:00,19.82,19.82,19.65,19.68,229200.0,14.4989,14.4989,14.3745,14.3965,229200.0
2012-05-21 09:35:00,19.67,19.68,19.54,19.67,93000.0,14.3891,14.3965,14.294,14.3891,93000.0
2012-05-21 09:40:00,19.67,19.8,19.67,19.77,100800.0,14.3891,14.4842,14.3891,14.4623,100800.0
2012-05-21 09:45:00,19.77,19.77,19.68,19.7,79200.0,14.4623,14.4623,14.3965,14.4111,79200.0
2012-05-21 09:50:00,19.72,19.77,19.68,19.68,71200.0,14.4257,14.4623,14.3965,14.3965,71200.0
2012-05-21 09:55:00,19.68,19.84,19.68,19.84,84400.0,14.3965,14.5135,14.3965,14.5135,84400.0
2012-05-21 10:00:00,19.83,19.83,19.72,19.75,122600.0,14.5062,14.5062,14.4257,14.4477,122600.0
2012-05-21 10:05:00,19.76,19.77,19.7,19.75,131400.0,14.455,14.4623,14.4111,14.4477,131400.0
2012-05-21 10:10:00,19.75,19.78,19.7,19.75,66600.0,14.4477,14.4696,14.4111,14.4477,66600.0
2012-05-21 10:15:00,19.75,19.84,19.71,19.82,80200.0,14.4477,14.5135,14.4184,14.4989,80200.0
2012-05-21 10:20:00,19.82,19.85,19.79,19.84,40600.0,14.4989,14.5208,14.4769,14.5135,40600.0
2012-05-21 10:25:00,19.84,19.99,19.83,19.98,54400.0,14.5135,14.6232,14.5062,14.6159,54400.0
2012-05-21 10:30:00,19.99,20.02,19.96,19.99,83200.0,14.6232,14.6452,14.6013,14.6232,83200.0
2012-05-21 10:35:00,20.0,20.01,19.97,19.99,57800.0,14.6305,14.6379,14.6086,14.6232,57800.0
2012-05-21 10:40:00,19.99,20.01,19.98,19.99,74000.0,14.6232,14.6379,14.6159,14.6232,74000.0
2012-05-21 10:45:00,19.99,20.06,19.99,20.04,78600.0,14.6232,14.6744,14.6232,14.6598,78600.0
2012-05-21 10:50:00,20.04,20.08,20.02,20.04,45400.0,14.6598,14.6891,14.6452,14.6598,45400.0
2012-05-21 10:55:00,20.04,20.07,20.03,20.04,55600.0,14.6598,14.6817,14.6525,14.6598,55600.0
2012-05-21 11:00:00,20.04,20.04,19.97,19.97,77800.0,14.6598,14.6598,14.6086,14.6086,77800.0
2012-05-21 11:05:00,19.97,19.99,19.96,19.96,36400.0,14.6086,14.6232,14.6013,14.6013,36400.0
2012-05-21 11:10:00,19.95,20.0,19.94,19.99,67200.0,14.594,14.6305,14.5866,14.6232,67200.0
2012-05-21 11:15:00,19.98,20.0,19.96,19.96,65400.0,14.6159,14.6305,14.6013,14.6013,65400.0
2012-05-21 11:20:00,19.96,19.96,19.92,19.93,52200.0,14.6013,14.6013,14.572,14.5793,52200.0
2012-05-21 11:25:00,19.93,19.93,19.88,19.9,54600.0,14.5793,14.5793,14.5428,14.5574,54600.0
2012-05-21 11:30:00,19.91,19.92,19.88,19.89,95800.0,14.5647,14.572,14.5428,14.5501,95800.0
2012-05-21 11:35:00,19.89,19.93,19.88,19.89,60600.0,14.5501,14.5793,14.5428,14.5501,60600.0
2012-05-21 11:40:00,19.88,19.9,19.88,19.89,39200.0,14.5428,14.5574,14.5428,14.5501,39200.0
2012-05-21 11:45:00,19.89,19.93,19.88,19.91,71800.0,14.5501,14.5793,14.5428,14.5647,71800.0
2012-05-21 11:50:00,19.92,19.93,19.91,19.92,26400.0,14.572,14.5793,14.5647,14.572,26400.0
2012-05-21 11:55:00,19.92,19.92,19.9,19.91,25400.0,14.572,14.572,14.5574,14.5647,25400.0
2012-05-21 12:00:00,19.91,19.93,19.9,19.91,28200.0,14.5647,14.5793,14.5574,14.5647,28200.0
2012-05-21 12:05:00,19.91,19.92,19.88,19.88,30000.0,14.5647,14.572,14.5428,14.5428,30000.0
2012-05-21 12:10:00,19.88,19.9,19.88,19.89,22800.0,14.5428,14.5574,14.5428,14.5501,22800.0
2012-05-21 12:15:00,19.89,19.93,19.89,19.91,24600.0,14.5501,14.5793,14.5501,14.5647,24600.0
2012-05-21 12:20:00,19.91,19.93,19.91,19.92,20600.0,14.5647,14.5793,14.5647,14.572,20600.0
2012-05-21 12:25:00,19.91,19.95,19.91,19.92,45000.0,14.5647,14.594,14.5647,14.572,45000.0
2012-05-21 12:30:00,19.93,19.95,19.91,19.92,53600.0,14.5793,14.594,14.5647,14.572,53600.0
2012-05-21 12:35:00,19.93,19.93,19.91,19.93,42600.0,14.5793,14.5793,14.5647,14.5793,42600.0
2012-05-21 12:40:00,19.93,19.94,19.92,19.92,46000.0,14.5793,14.5866,14.572,14.572,46000.0
2012-05-21 12:45:00,19.92,19.94,19.92,19.93,19400.0,14.572,14.5866,14.572,14.5793,19400.0
2012-05-21 12:50:00,19.93,19.95,19.91,19.91,42200.0,14.5793,14.594,14.5647,14.5647,42200.0
2012-05-21 12:55:00,19.91,19.91,19.86,19.86,18600.0,14.5647,14.5647,14.5281,14.5281,18600.0
2012-05-21 13:00:00,19.86,19.86,19.83,19.84,66200.0,14.5281,14.5281,14.5062,14.5135,66200.0
2012-05-21 13:05:00,19.84,19.86,19.82,19.86,57200.0,14.5135,14.5281,14.4989,14.5281,57200.0
2012-05-21 13:10:00,19.86,19.88,19.82,19.82,39600.0,14.5281,14.5428,14.4989,14.4989,39600.0
2012-05-21 13:15:00,19.81,19.85,19.81,19.84,30200.0,14.4916,14.5208,14.4916,14.5135,30200.0
2012-05-21 13:20:00,19.84,19.87,19.84,19.86,29000.0,14.5135,14.5354,14.5135,14.5281,29000.0
2012-05-21 13:25:00,19.87,19.9,19.86,19.88,36800.0,14.5354,14.5574,14.5281,14.5428,36800.0
2012-05-21 13:30:00,19.89,19.89,19.86,19.86,39400.0,14.5501,14.5501,14.5281,14.5281,39400.0
2012-05-21 13:35:00,19.86,19.88,19.85,19.86,31600.0,14.5281,14.5428,14.5208,14.5281,31600.0
2012-05-21 13:40:00,19.86,19.9,19.85,19.9,62200.0,14.5281,14.5574,14.5208,14.5574,62200.0
2012-05-21 13:45:00,19.89,19.93,19.89,19.91,46800.0,14.5501,14.5793,14.5501,14.5647,46800.0
2012-05-21 13:50:00,19.92,19.92,19.88,19.9,58800.0,14.572,14.572,14.5428,14.5574,58800.0
2012-05-21 13:55:00,19.91,19.91,19.9,19.91,37400.0,14.5647,14.5647,14.5574,14.5647,37400.0
2012-05-21 14:00:00,19.91,19.92,19.85,19.86,56600.0,14.5647,14.572,14.5208,14.5281,56600.0
2012-05-21 14:05:00,19.85,19.86,19.84,19.85,63400.0,14.5208,14.5281,14.5135,14.5208,63400.0
2012-05-21 14:10:00,19.85,19.85,19.82,19.83,88600.0,14.5208,14.5208,14.4989,14.5062,88600.0
2012-05-21 14:15:00,19.83,19.84,19.8,19.84,132400.0,14.5062,14.5135,14.4842,14.5135,132400.0
2012-05-21 14:20:00,19.84,19.88,19.79,19.79,151000.0,14.5135,14.5428,14.4769,14.4769,151000.0
2012-05-21 14:25:00,19.79,19.81,19.77,19.78,57600.0,14.4769,14.4916,14.4623,14.4696,57600.0
2012-05-21 14:30:00,19.78,19.8,19.77,19.8,68800.0,14.4696,14.4842,14.4623,14.4842,68800.0
2012-05-21 14:35:00,19.8,19.83,19.8,19.81,60000.0,14.4842,14.5062,14.4842,14.4916,60000.0
2012-05-21 14:40:00,19.81,19.85,19.81,19.83,34000.0,14.4916,14.5208,14.4916,14.5062,34000.0
2012-05-21 14:45:00,19.84,19.84,19.81,19.81,108200.0,14.5135,14.5135,14.4916,14.4916,108200.0
2012-05-21 14:50:00,19.82,19.83,19.8,19.81,138400.0,14.4989,14.5062,14.4842,14.4916,138400.0
2012-05-21 14:55:00,19.81,19.85,19.81,19.83,85200.0,14.4916,14.5208,14.4916,14.5062,85200.0
2012-05-21 15:00:00,19.83,19.84,19.82,19.83,121200.0,14.5062,14.5135,14.4989,14.5062,121200.0
2012-05-21 15:05:00,19.83,19.83,19.81,19.82,93800.0,14.5062,14.5062,14.4916,14.4989,93800.0
2012-05-21 15:10:00,19.82,19.84,19.81,19.84,101600.0,14.4989,14.5135,14.4916,14.5135,101600.0
2012-05-21 15:15:00,19.84,19.85,19.82,19.83,96000.0,14.5135,14.5208,14.4989,14.5062,96000.0
2012-05-21 15:20:00,19.84,19.87,19.84,19.87,63800.0,14.5135,14.5354,14.5135,14.5354,63800.0
2012-05-21 15:25:00,19.87,19.89,19.85,19.85,99800.0,14.5354,14.5501,14.5208,14.5208,99800.0
2012-05-21 15:30:00,19.85,19.86,19.82,19.82,122600.0,14.5208,14.5281,14.4989,14.4989,122600.0
2012-05-21 15:35:00,19.82,19.83,19.8,19.83,159600.0,14.4989,14.5062,14.4842,14.5062,159600.0
2012-05-21 15:40:00,19.82,19.84,19.79,19.84,142000.0,14.4989,14.5135,14.4769,14.5135,142000.0
2012-05-21 15:45:00,19.84,19.86,19.84,19.85,197400.0,14.5135,14.5281,14.5135,14.5208,197400.0
2012-05-21 15:50:00,19.85,19.86,19.83,19.84,322600.0,14.5208,14.5281,14.5062,14.5135,322600.0
2012-05-21 15:55:00,19.85,19.88,19.84,19.87,683600.0,14.5208,14.5428,14.5135,14.5354,683600.0
2012-05-22 09:30:00,19.96,20.0,19.89,19.91,140200.0,14.6013,14.6305,14.5501,14.5647,140200.0
2012-05-22 09:35:00,19.91,19.93,19.88,19.89,42800.0,14.5647,14.5793,14.5428,14.5501,42800.0
2012-05-22 09:40:00,19.89,20.02,19.86,20.01,80200.0,14.5501,14.6452,14.5281,14.6379,80200.0
2012-05-22 09:45:00,20.03,20.04,19.93,20.01,84400.0,14.6525,14.6598,14.5793,14.6379,84400.0
2012-05-22 09:50:00,20.0,20.15,19.99,20.14,115400.0,14.6305,14.7403,14.6232,14.733,115400.0
2012-05-22 09:55:00,20.13,20.13,20.0,20.05,113800.0,14.7256,14.7256,14.6305,14.6671,113800.0
2012-05-22 10:00:00,20.04,20.12,20.04,20.12,159800.0,14.6598,14.7183,14.6598,14.7183,159800.0
2012-05-22 10:05:00,20.13,20.14,20.09,20.14,94200.0,14.7256,14.733,14.6964,14.733,94200.0
2012-05-22 10:10:00,20.14,20.16,20.11,20.16,72800.0,14.733,14.7476,14.711,14.7476,72800.0
2012-05-22 10:15:00,20.16,20.22,20.16,20.21,50000.0,14.7476,14.7915,14.7476,14.7842,50000.0
2012-05-22 10:20:00,20.21,20.25,20.21,20.24,131000.0,14.7842,14.8134,14.7842,14.8061,131000.0
2012-05-22 10:25:00,20.24,20.25,20.2,20.24,111600.0,14.8061,14.8134,14.7768,14.8061,111600.0
2012-05-22 10:30:00,20.25,20.27,20.24,20.25,73800.0,14.8134,14.8281,14.8061,14.8134,73800.0
2012-05-22 10:35:00,20.25,20.26,20.21,20.22,35600.0,14.8134,14.8207,14.7842,14.7915,35600.0
2012-05-22 10:40:00,20.23,20.29,20.23,20.28,215200.0,14.7988,14.8427,14.7988,14.8354,215200.0
2012-05-22 10:45:00,20.27,20.33,20.27,20.31,71600.0,14.8281,14.8719,14.8281,14.8573,71600.0
2012-05-22 10:50:00,20.31,20.32,20.29,20.31,67000.0,14.8573,14.8646,14.8427,14.8573,67000.0
2012-05-22 10:55:00,20.31,20.36,20.29,20.36,111000.0,14.8573,14.8939,14.8427,14.8939,111000.0
2012-05-22 11:00:00,20.35,20.39,20.32,20.32,156200.0,14.8866,14.9158,14.8646,14.8646,156200.0
2012-05-22 11:05:00,20.33,20.36,20.32,20.35,119800.0,14.8719,14.8939,14.8646,14.8866,119800.0
2012-05-22 11:10:00,20.34,20.36,20.32,20.33,60800.0,14.8793,14.8939,14.8646,14.8719,60800.0
2012-05-22 11:15:00,20.34,20.36,20.33,20.36,51000.0,14.8793,14.8939,14.8719,14.8939,51000.0
2012-05-22 11:20:00,20.35,20.38,20.35,20.38,37800.0,14.8866,14.9085,14.8866,14.9085,37800.0
2012-05-22 11:25:00,20.38,20.39,20.35,20.35,37600.0,14.9085,14.9158,14.8866,14.8866,37600.0
2012-05-22 11:30:00,20.35,20.36,20.33,20.36,37600.0,14.8866,14.8939,14.8719,14.8939,37600.0
2012-05-22 11:35:00,20.36,20.36,20.34,20.35,63400.0,14.8939,14.8939,14.8793,14.8866,63400.0
2012-05-22 11:40:00,20.34,20.36,20.31,20.32,61600.0,14.8793,14.8939,14.8573,14.8646,61600.0
2012-05-22 11:45:00,20.33,20.33,20.29,20.3,38200.0,14.8719,14.8719,14.8427,14.85,38200.0
2012-05-22 11:50:00,20.3,20.32,20.29,20.29,79400.0,14.85,14.8646,14.8427,14.8427,79400.0
2012-05-22 11:55:00,20.3,20.3,20.23,20.24,61000.0,14.85,14.85,14.7988,14.8061,61000.0
2012-05-22 12:00:00,20.24,20.24,20.2,20.22,62800.0,14.8061,14.8061,14.7768,14.7915,62800.0
2012-05-22 12:05:00,20.22,20.22,20.14,20.14,89400.0,14.7915,14.7915,14.733,14.733,89400.0
2012-05-22 12:10:00,20.14,20.22,20.13,20.21,59400.0,14.733,14.7915,14.7256,14.7842,59400.0
2012-05-22 12:15:00,20.21,20.23,20.18,20.23,41800.0,14.7842,14.7988,14.7622,14.7988,41800.0
2012-05-22 12:20:00,20.22,20.25,20.22,20.25,55000.0,14.7915,14.8134,14.7915,14.8134,55000.0
2012-05-22 12:25:00,20.25,20.25,20.22,20.23,44000.0,14.8134,14.8134,14.7915,14.7988,44000.0
2012-05-22 12:30:00,20.23,20.25,20.22,20.24,139800.0,14.7988,14.8134,14.7915,14.8061,139800.0
2012-05-22 12:35:00,20.24,20.28,20.23,20.27,78000.0,14.8061,14.8354,14.7988,14.8281,78000.0
2012-05-22 12:40:00,20.26,20.27,20.25,20.25,22200.0,14.8207,14.8281,14.8134,14.8134,22200.0
2012-05-22 12:45:00,20.25,20.33,20.25,20.31,101800.0,14.8134,14.8719,14.8134,14.8573,101800.0
2012-05-22 12:50:00,20.31,20.31,20.27,20.27,54600.0,14.8573,14.8573,14.8281,14.8281,54600.0
2012-05-22 12:55:00,20.27,20.29,20.25,20.25,28200.0,14.8281,14.8427,14.8134,14.8134,28200.0
2012-05-22 13:00:00,20.25,20.31,20.25,20.3,117800.0,14.8134,14.8573,14.8134,14.85,117800.0
2012-05-22 13:05:00,20.3,20.31,20.29,20.3,28000.0,14.85,14.8573,14.8427,14.85,28000.0
2012-05-22 13:10:00,20.3,20.3,20.28,20.29,19600.0,14.85,14.85,14.8354,14.8427,19600.0
2012-05-22 13:15:00,20.29,20.3,20.22,20.22,45800.0,14.8427,14.85,14.7915,14.7915,45800.0
2012-05-22 13:20:00,20.22,20.23,20.19,20.23,32400.0,14.7915,14.7988,14.7695,14.7988,32400.0
2012-05-22 13:25:00,20.23,20.23,20.19,20.19,23600.0,14.7988,14.7988,14.7695,14.7695,23600.0
2012-05-22 13:30:00,20.19,20.24,20.17,20.24,41800.0,14.7695,14.8061,14.7549,14.8061,41800.0
2012-05-22 13:35:00,20.23,20.23,20.18,20.18,47200.0,14.7988,14.7988,14.7622,14.7622,47200.0
2012-05-22 13:40:00,20.18,20.18,20.13,20.14,50000.0,14.7622,14.7622,14.7256,14.733,50000.0
2012-05-22 13:45:00,20.14,20.17,20.13,20.17,27000.0,14.733,14.7549,14.7256,14.7549,27000.0
2012-05-22 13:50:00,20.17,20.18,20.14,20.14,94600.0,14.7549,14.7622,14.733,14.733,94600.0
2012-05-22 13:55:00,20.15,20.16,20.14,20.16,56400.0,14.7403,14.7476,14.733,14.7476,56400.0
2012-05-22 14:00:00,20.16,20.21,20.15,20.21,58000.0,14.7476,14.7842,14.7403,14.7842,58000.0
2012-05-22 14:05:00,20.2,20.27,20.19,20.25,70400.0,14.7768,14.8281,14.7695,14.8134,70400.0
2012-05-22 14:10:00,20.25,20.26,20.21,20.21,55200.0,14.8134,14.8207,14.7842,14.7842,55200.0
2012-05-22 14:15:00,20.22,20.25,20.22,20.25,44200.0,14.7915,14.8134,14.7915,14.8134,44200.0
2012-05-22 14:20:00,20.25,20.29,20.24,20.29,32400.0,14.8134,14.8427,14.8061,14.8427,32400.0
2012-05-22 14:25:00,20.28,20.29,20.24,20.25,50800.0,14.8354,14.8427,14.8061,14.8134,50800.0
2012-05-22 14:30:00,20.24,20.26,20.18,20.2,102400.0,14.8061,14.8207,14.7622,14.7768,102400.0
2012-05-22 14:35:00,20.2,20.22,20.18,20.19,46600.0,14.7768,14.7915,14.7622,14.7695,46600.0
2012-05-22 14:40:00,20.19,20.23,20.18,20.19,116600.0,14.7695,14.7988,14.7622,14.7695,116600.0
2012-05-22 14:45:00,20.19,20.22,20.16,20.2,51600.0,14.7695,14.7915,14.7476,14.7768,51600.0
2012-05-22 14:50:00,20.21,20.22,20.19,20.19,50400.0,14.7842,14.7915,14.7695,14.7695,50400.0
2012-05-22 14:55:00,20.2,20.23,20.18,20.2,165600.0,14.7768,14.7988,14.7622,14.7768,165600.0
2012-05-22 15:00:00,20.2,20.21,20.17,20.18,145200.0,14.7768,14.7842,14.7549,14.7622,145200.0
2012-05-22 15:05:00,20.19,20.22,20.18,20.18,54200.0,14.7695,14.7915,14.7622,14.7622,54200.0
2012-05-22 15:10:00,20.19,20.19,20.15,20.17,64200.0,14.7695,14.7695,14.7403,14.7549,64200.0
2012-05-22 15:15:00,20.16,20.18,20.11,20.11,77600.0,14.7476,14.7622,14.711,14.711,77600.0
2012-05-22 15:20:00,20.11,20.13,20.07,20.07,100600.0,14.711,14.7256,14.6817,14.6817,100600.0
2012-05-22 15:25:00,20.07,20.11,20.05,20.05,165000.0,14.6817,14.711,14.6671,14.6671,165000.0
2012-05-22 15:30:00,20.05,20.06,19.99,19.99,220000.0,14.6671,14.6744,14.6232,14.6232,220000.0
2012-05-22 15:35:00,19.99,20.04,19.98,20.0,172000.0,14.6232,14.6598,14.6159,14.6305,172000.0
2012-05-22 15:40:00,20.0,20.03,19.94,19.95,172600.0,14.6305,14.6525,14.5866,14.594,172600.0
2012-05-22 15:45:00,19.95,20.0,19.91,19.93,244400.0,14.594,14.6305,14.5647,14.5793,244400.0
2012-05-22 15:50:00,19.93,20.03,19.93,20.01,321600.0,14.5793,14.6525,14.5793,14.6379,321600.0
2012-05-22 15:55:00,20.0,20.07,19.98,20.07,632000.0,14.6305,14.6817,14.6159,14.6817,632000.0
2012-05-23 09:30:00,19.88,19.9,19.75,19.86,153800.0,14.5428,14.5574,14.4477,14.5281,153800.0
2012-05-23 09:35:00,19.86,19.92,19.81,19.88,121400.0,14.5281,14.572,14.4916,14.5428,121400.0
2012-05-23 09:40:00,19.88,19.88,19.79,19.79,46600.0,14.5428,14.5428,14.4769,14.4769,46600.0
2012-05-23 09:45:00,19.79,19.85,19.75,19.75,69600.0,14.4769,14.5208,14.4477,14.4477,69600.0
2012-05-23 09:50:00,19.75,19.86,19.71,19.82,112000.0,14.4477,14.5281,14.4184,14.4989,112000.0
2012-05-23 09:55:00,19.83,19.83,19.73,19.77,69600.0,14.5062,14.5062,14.433,14.4623,69600.0
2012-05-23 10:00:00,19.78,19.83,19.68,19.7,108400.0,14.4696,14.5062,14.3965,14.4111,108400.0
2012-05-23 10:05:00,19.7,19.74,19.65,19.68,153800.0,14.4111,14.4403,14.3745,14.3965,153800.0
2012-05-23 10:10:00,19.7,19.73,19.63,19.69,88800.0,14.4111,14.433,14.3599,14.4038,88800.0
2012-05-23 10:15:00,19.69,19.75,19.67,19.67,86400.0,14.4038,14.4477,14.3891,14.3891,86400.0
2012-05-23 10:20:00,19.68,19.68,19.63,19.64,77600.0,14.3965,14.3965,14.3599,14.3672,77600.0
2012-05-23 10:25:00,19.64,19.66,19.6,19.61,86800.0,14.3672,14.3818,14.3379,14.3452,86800.0
2012-05-23 10:30:00,19.61,19.62,19.59,19.6,94000.0,14.3452,14.3526,14.3306,14.3379,94000.0
2012-05-23 10:35:00,19.6,19.63,19.57,19.57,115200.0,14.3379,14.3599,14.316,14.316,115200.0
2012-05-23 10:40:00,19.57,19.58,19.53,19.54,486800.0,14.316,14.3233,14.2867,14.294,486800.0
2012-05-23 10:45:00,19.54,19.55,19.49,19.54,92400.0,14.294,14.3014,14.2575,14.294,92400.0
2012-05-23 10:50:00,19.54,19.55,19.44,19.5,257000.0,14.294,14.3014,14.2209,14.2648,257000.0
2012-05-23 10:55:00,19.5,19.57,19.5,19.52,63600.0,14.2648,14.316,14.2648,14.2794,63600.0
2012-05-23 11:00:00,19.51,19.54,19.49,19.49,124800.0,14.2721,14.294,14.2575,14.2575,124800.0
2012-05-23 11:05:00,19.5,19.61,19.5,19.6,74400.0,14.2648,14.3452,14.2648,14.3379,74400.0
2012-05-23 11:10:00,19.6,19.63,19.55,19.61,90400.0,14.3379,14.3599,14.3014,14.3452,90400.0
2012-05-23 11:15:00,19.62,19.64,19.6,19.61,60400.0,14.3526,14.3672,14.3379,14.3452,60400.0
2012-05-23 11:20:00,19.61,19.63,19.59,19.61,72400.0,14.3452,14.3599,14.3306,14.3452,72400.0
2012-05-23 11:25:00,19.61,19.67,19.61,19.64,77600.0,14.3452,14.3891,14.3452,14.3672,77600.0
2012-05-23 11:30:00,19.64,19.7,19.63,19.63,58600.0,14.3672,14.4111,14.3599,14.3599,58600.0
2012-05-23 11:35:00,19.63,19.63,19.57,19.62,53000.0,14.3599,14.3599,14.316,14.3526,53000.0
2012-05-23 11:40:00,19.63,19.67,19.61,19.63,53400.0,14.3599,14.3891,14.3452,14.3599,53400.0
2012-05-23 11:45:00,19.61,19.63,19.56,19.58,42600.0,14.3452,14.3599,14.3087,14.3233,42600.0
2012-05-23 11:50:00,19.58,19.59,19.55,19.55,102600.0,14.3233,14.3306,14.3014,14.3014,102600.0
2012-05-23 11:55:00,19.55,19.56,19.5,19.53,103000.0,14.3014,14.3087,14.2648,14.2867,103000.0
2012-05-23 12:00:00,19.53,19.55,19.48,19.5,89000.0,14.2867,14.3014,14.2501,14.2648,89000.0
2012-05-23 12:05:00,19.5,19.53,19.49,19.52,46400.0,14.2648,14.2867,14.2575,14.2794,46400.0
2012-05-23 12:10:00,19.52,19.56,19.5,19.56,27200.0,14.2794,14.3087,14.2648,14.3087,27200.0
2012-05-23 12:15:00,19.56,19.58,19.54,19.57,37400.0,14.3087,14.3233,14.294,14.316,37400.0
2012-05-23 12:20:00,19.57,19.57,19.52,19.52,45000.0,14.316,14.316,14.2794,14.2794,45000.0
2012-05-23 12:25:00,19.53,19.53,19.46,19.47,83800.0,14.2867,14.2867,14.2355,14.2428,83800.0
2012-05-23 12:30:00,19.47,19.47,19.42,19.46,167800.0,14.2428,14.2428,14.2063,14.2355,167800.0
2012-05-23 12:35:00,19.46,19.49,19.43,19.49,41600.0,14.2355,14.2575,14.2136,14.2575,41600.0
2012-05-23 12:40:00,19.49,19.52,19.49,19.52,88400.0,14.2575,14.2794,14.2575,14.2794,88400.0
2012-05-23 12:45:00,19.52,19.54,19.49,19.49,106800.0,14.2794,14.294,14.2575,14.2575,106800.0
2012-05-23 12:50:00,19.49,19.49,19.45,19.46,124600.0,14.2575,14.2575,14.2282,14.2355,124600.0
2012-05-23 12:55:00,19.46,19.46,19.43,19.45,65200.0,14.2355,14.2355,14.2136,14.2282,65200.0
2012-05-23 13:00:00,19.45,19.48,19.45,19.48,56400.0,14.2282,14.2501,14.2282,14.2501,56400.0
2012-05-23 13:05:00,19.48,19.49,19.46,19.47,36000.0,14.2501,14.2575,14.2355,14.2428,36000.0
2012-05-23 13:10:00,19.48,19.54,19.47,19.52,56800.0,14.2501,14.294,14.2428,14.2794,56800.0
2012-05-23 13:15:00,19.51,19.53,19.49,19.49,31000.0,14.2721,14.2867,14.2575,14.2575,31000.0
2012-05-23 13:20:00,19.5,19.58,19.5,19.55,53200.0,14.2648,14.3233,14.2648,14.3014,53200.0
2012-05-23 13:25:00,19.55,19.58,19.55,19.57,25200.0,14.3014,14.3233,14.3014,14.316,25200.0
2012-05-23 13:30:00,19.57,19.61,19.55,19.55,34800.0,14.316,14.3452,14.3014,14.3014,34800.0
2012-05-23 13:35:00,19.56,19.59,19.55,19.57,41000.0,14.3087,14.3306,14.3014,14.316,41000.0
2012-05-23 13:40:00,19.57,19.6,19.56,19.58,49800.0,14.316,14.3379,14.3087,14.3233,49800.0
2012-05-23 13:45:00,19.57,19.61,19.57,19.61,58600.0,14.316,14.3452,14.316,14.3452,58600.0
2012-05-23 13:50:00,19.61,19.63,19.57,19.58,50000.0,14.3452,14.3599,14.316,14.3233,50000.0
2012-05-23 13:55:00,19.58,19.61,19.57,19.61,31200.0,14.3233,14.3452,14.316,14.3452,31200.0
2012-05-23 14:00:00,19.61,19.63,19.56,19.56,62000.0,14.3452,14.3599,14.3087,14.3087,62000.0
2012-05-23 14:05:00,19.56,19.61,19.56,19.61,41800.0,14.3087,14.3452,14.3087,14.3452,41800.0
2012-05-23 14:10:00,19.61,19.62,19.58,19.58,50800.0,14.3452,14.3526,14.3233,14.3233,50800.0
2012-05-23 14:15:00,19.58,19.6,19.54,19.55,39800.0,14.3233,14.3379,14.294,14.3014,39800.0
2012-05-23 14:20:00,19.55,19.57,19.53,19.53,38600.0,14.3014,14.316,14.2867,14.2867,38600.0
2012-05-23 14:25:00,19.53,19.57,19.53,19.54,37200.0,14.2867,14.316,14.2867,14.294,37200.0
2012-05-23 14:30:00,19.54,19.58,19.53,19.58,63400.0,14.294,14.3233,14.2867,14.3233,63400.0
2012-05-23 14:35:00,19.58,19.64,19.58,19.63,62800.0,14.3233,14.3672,14.3233,14.3599,62800.0
2012-05-23 14:40:00,19.63,19.72,19.62,19.68,73200.0,14.3599,14.4257,14.3526,14.3965,73200.0
2012-05-23 14:45:00,19.68,19.71,19.67,19.68,121800.0,14.3965,14.4184,14.3891,14.3965,121800.0
2012-05-23 14:50:00,19.68,19.73,19.68,19.7,127800.0,14.3965,14.433,14.3965,14.4111,127800.0
2012-05-23 14:55:00,19.7,19.76,19.69,19.75,95400.0,14.4111,14.455,14.4038,14.4477,95400.0
2012-05-23 15:00:00,19.75,19.77,19.7,19.73,71800.0,14.4477,14.4623,14.4111,14.433,71800.0
2012-05-23 15:05:00,19.73,19.79,19.7,19.79,112200.0,14.433,14.4769,14.4111,14.4769,112200.0
2012-05-23 15:10:00,19.79,19.8,19.77,19.79,102200.0,14.4769,14.4842,14.4623,14.4769,102200.0
2012-05-23 15:15:00,19.79,19.81,19.74,19.81,91800.0,14.4769,14.4916,14.4403,14.4916,91800.0
2012-05-23 15:20:00,19.81,19.84,19.78,19.8,106800.0,14.4916,14.5135,14.4696,14.4842,106800.0
2012-05-23 15:25:00,19.8,19.86,19.8,19.83,96000.0,14.4842,14.5281,14.4842,14.5062,96000.0
2012-05-23 15:30:00,19.83,19.9,19.83,19.89,180600.0,14.5062,14.5574,14.5062,14.5501,180600.0
2012-05-23 15:35:00,19.89,19.96,19.89,19.92,174200.0,14.5501,14.6013,14.5501,14.572,174200.0
2012-05-23 15:40:00,19.92,19.99,19.91,19.95,209200.0,14.572,14.6232,14.5647,14.594,209200.0
2012-05-23 15:45:00,19.93,19.97,19.86,19.94,440400.0,14.5793,14.6086,14.5281,14.5866,440400.0
2012-05-23 15:50:00,19.94,19.96,19.86,19.88,274400.0,14.5866,14.6013,14.5281,14.5428,274400.0
2012-05-23 15:55:00,19.87,19.93,19.86,19.93,309000.0,14.5354,14.5793,14.5281,14.5793,309000.0
2012-05-24 09:30:00,20.06,20.07,19.95,19.97,354000.0,14.6744,14.6817,14.594,14.6086,354000.0
2012-05-24 09:35:00,19.96,19.98,19.82,19.82,49000.0,14.6013,14.6159,14.4989,14.4989,49000.0
2012-05-24 09:40:00,19.8,19.9,19.77,19.9,75800.0,14.4842,14.5574,14.4623,14.5574,75800.0
2012-05-24 09:45:00,19.9,19.91,19.79,19.83,39200.0,14.5574,14.5647,14.4769,14.5062,39200.0
2012-05-24 09:50:00,19.83,19.86,19.74,19.74,40400.0,14.5062,14.5281,14.4403,14.4403,40400.0
2012-05-24 09:55:00,19.74,19.79,19.71,19.75,56400.0,14.4403,14.4769,14.4184,14.4477,56400.0
2012-05-24 10:00:00,19.75,19.78,19.72,19.77,67200.0,14.4477,14.4696,14.4257,14.4623,67200.0
2012-05-24 10:05:00,19.78,19.81,19.77,19.78,47400.0,14.4696,14.4916,14.4623,14.4696,47400.0
2012-05-24 10:10:00,19.78,19.78,19.72,19.72,48200.0,14.4696,14.4696,14.4257,14.4257,48200.0
2012-05-24 10:15:00,19.72,19.75,19.68,19.72,40400.0,14.4257,14.4477,14.3965,14.4257,40400.0
2012-05-24 10:20:00,19.72,19.72,19.67,19.7,41800.0,14.4257,14.4257,14.3891,14.4111,41800.0
2012-05-24 10:25:00,19.7,19.74,19.67,19.73,111000.0,14.4111,14.4403,14.3891,14.433,111000.0
2012-05-24 10:30:00,19.74,19.83,19.73,19.81,83000.0,14.4403,14.5062,14.433,14.4916,83000.0
2012-05-24 10:35:00,19.81,19.84,19.79,19.8,35400.0,14.4916,14.5135,14.4769,14.4842,35400.0
2012-05-24 10:40:00,19.8,19.83,19.78,19.81,101000.0,14.4842,14.5062,14.4696,14.4916,101000.0
2012-05-24 10:45:00,19.81,19.82,19.77,19.78,144400.0,14.4916,14.4989,14.4623,14.4696,144400.0
2012-05-24 10:50:00,19.78,19.82,19.77,19.79,30000.0,14.4696,14.4989,14.4623,14.4769,30000.0
2012-05-24 10:55:00,19.8,19.81,19.78,19.8,20800.0,14.4842,14.4916,14.4696,14.4842,20800.0
2012-05-24 11:00:00,19.79,19.82,19.77,19.79,93400.0,14.4769,14.4989,14.4623,14.4769,93400.0
2012-05-24 11:05:00,19.8,19.83,19.79,19.81,139400.0,14.4842,14.5062,14.4769,14.4916,139400.0
2012-05-24 11:10:00,19.8,19.88,19.8,19.85,35000.0,14.4842,14.5428,14.4842,14.5208,35000.0
2012-05-24 11:15:00,19.85,19.9,19.85,19.88,56600.0,14.5208,14.5574,14.5208,14.5428,56600.0
2012-05-24 11:20:00,19.87,19.88,19.84,19.84,39800.0,14.5354,14.5428,14.5135,14.5135,39800.0
2012-05-24 11:25:00,19.83,19.86,19.83,19.86,15200.0,14.5062,14.5281,14.5062,14.5281,15200.0
2012-05-24 11:30:00,19.85,19.86,19.81,19.81,66000.0,14.5208,14.5281,14.4916,14.4916,66000.0
2012-05-24 11:35:00,19.81,19.82,19.8,19.82,28000.0,14.4916,14.4989,14.4842,14.4989,28000.0
2012-05-24 11:40:00,19.82,19.86,19.79,19.8,99200.0,14.4989,14.5281,14.4769,14.4842,99200.0
2012-05-24 11:45:00,19.8,19.81,19.78,19.8,74800.0,14.4842,14.4916,14.4696,14.4842,74800.0
2012-05-24 11:50:00,19.79,19.79,19.78,19.78,18200.0,14.4769,14.4769,14.4696,14.4696,18200.0
2012-05-24 11:55:00,19.79,19.82,19.77,19.81,53600.0,14.4769,14.4989,14.4623,14.4916,53600.0
2012-05-24 12:00:00,19.82,19.83,19.71,19.71,139600.0,14.4989,14.5062,14.4184,14.4184,139600.0
2012-05-24 12:05:00,19.71,19.73,19.7,19.73,85200.0,14.4184,14.433,14.4111,14.433,85200.0
2012-05-24 12:10:00,19.73,19.76,19.71,19.73,102800.0,14.433,14.455,14.4184,14.433,102800.0
2012-05-24 12:15:00,19.72,19.74,19.7,19.7,189400.0,14.4257,14.4403,14.4111,14.4111,189400.0
2012-05-24 12:20:00,19.7,19.72,19.68,19.72,65400.0,14.4111,14.4257,14.3965,14.4257,65400.0
2012-05-24 12:25:00,19.72,19.74,19.71,19.71,64000.0,14.4257,14.4403,14.4184,14.4184,64000.0
2012-05-24 12:30:00,19.72,19.72,19.68,19.69,126000.0,14.4257,14.4257,14.3965,14.4038,126000.0
2012-05-24 12:35:00,19.69,19.7,19.65,19.65,104600.0,14.4038,14.4111,14.3745,14.3745,104600.0
2012-05-24 12:40:00,19.66,19.68,19.63,19.67,76600.0,14.3818,14.3965,14.3599,14.3891,76600.0
2012-05-24 12:45:00,19.67,19.71,19.67,19.71,61600.0,14.3891,14.4184,14.3891,14.4184,61600.0
2012-05-24 12:50:00,19.71,19.71,19.67,19.67,60600.0,14.4184,14.4184,14.3891,14.3891,60600.0
2012-05-24 12:55:00,19.68,19.71,19.67,19.71,31000.0,14.3965,14.4184,14.3891,14.4184,31000.0
2012-05-24 13:00:00,19.71,19.77,19.71,19.77,33800.0,14.4184,14.4623,14.4184,14.4623,33800.0
2012-05-24 13:05:00,19.76,19.77,19.73,19.74,47600.0,14.455,14.4623,14.433,14.4403,47600.0
2012-05-24 13:10:00,19.74,19.77,19.72,19.77,58600.0,14.4403,14.4623,14.4257,14.4623,58600.0
2012-05-24 13:15:00,19.77,19.79,19.73,19.73,96000.0,14.4623,14.4769,14.433,14.433,96000.0
2012-05-24 13:20:00,19.74,19.78,19.74,19.78,21800.0,14.4403,14.4696,14.4403,14.4696,21800.0
2012-05-24 13:25:00,19.79,19.81,19.74,19.74,43800.0,14.4769,14.4916,14.4403,14.4403,43800.0
2012-05-24 13:30:00,19.74,19.74,19.7,19.74,36800.0,14.4403,14.4403,14.4111,14.4403,36800.0
2012-05-24 13:35:00,19.74,19.75,19.72,19.75,29000.0,14.4403,14.4477,14.4257,14.4477,29000.0
2012-05-24 13:40:00,19.75,19.77,19.74,19.75,17600.0,14.4477,14.4623,14.4403,14.4477,17600.0
2012-05-24 13:45:00,19.75,19.76,19.71,19.71,30000.0,14.4477,14.455,14.4184,14.4184,30000.0
2012-05-24 13:50:00,19.72,19.72,19.67,19.68,54600.0,14.4257,14.4257,14.3891,14.3965,54600.0
2012-05-24 13:55:00,19.68,19.68,19.64,19.64,48800.0,14.3965,14.3965,14.3672,14.3672,48800.0
2012-05-24 14:00:00,19.63,19.71,19.63,19.68,52600.0,14.3599,14.4184,14.3599,14.3965,52600.0
2012-05-24 14:05:00,19.67,19.67,19.65,19.65,50600.0,14.3891,14.3891,14.3745,14.3745,50600.0
2012-05-24 14:10:00,19.65,19.66,19.59,19.59,67200.0,14.3745,14.3818,14.3306,14.3306,67200.0
2012-05-24 14:15:00,19.59,19.65,19.59,19.65,51400.0,14.3306,14.3745,14.3306,14.3745,51400.0
2012-05-24 14:20:00,19.65,19.66,19.63,19.66,35000.0,14.3745,14.3818,14.3599,14.3818,35000.0
2012-05-24 14:25:00,19.65,19.67,19.64,19.65,36200.0,14.3745,14.3891,14.3672,14.3745,36200.0
2012-05-24 14:30:00,19.66,19.69,19.64,19.69,41200.0,14.3818,14.4038,14.3672,14.4038,41200.0
2012-05-24 14:35:00,19.69,19.7,19.67,19.68,37600.0,14.4038,14.4111,14.3891,14.3965,37600.0
2012-05-24 14:40:00,19.67,19.67,19.64,19.65,71800.0,14.3891,14.3891,14.3672,14.3745,71800.0
2012-05-24 14:45:00,19.65,19.7,19.65,19.7,51000.0,14.3745,14.4111,14.3745,14.4111,51000.0
2012-05-24 14:50:00,19.7,19.7,19.66,19.68,35200.0,14.4111,14.4111,14.3818,14.3965,35200.0
2012-05-24 14:55:00,19.68,19.69,19.65,19.66,20400.0,14.3965,14.4038,14.3745,14.3818,20400.0
2012-05-24 15:00:00,19.66,19.72,19.65,19.7,49400.0,14.3818,14.4257,14.3745,14.4111,49400.0
2012-05-24 15:05:00,19.71,19.71,19.66,19.67,95400.0,14.4184,14.4184,14.3818,14.3891,95400.0
2012-05-24 15:10:00,19.68,19.68,19.65,19.68,47000.0,14.3965,14.3965,14.3745,14.3965,47000.0
2012-05-24 15:15:00,19.68,19.71,19.67,19.7,57600.0,14.3965,14.4184,14.3891,14.4111,57600.0
2012-05-24 15:20:00,19.7,19.73,19.68,19.72,121600.0,14.4111,14.433,14.3965,14.4257,121600.0
2012-05-24 15:25:00,19.72,19.83,19.72,19.8,133600.0,14.4257,14.5062,14.4257,14.4842,133600.0
2012-05-24 15:30:00,19.8,19.84,19.77,19.77,69000.0,14.4842,14.5135,14.4623,14.4623,69000.0
2012-05-24 15:35:00,19.77,19.82,19.77,19.79,50800.0,14.4623,14.4989,14.4623,14.4769,50800.0
2012-05-24 15:40:00,19.8,19.82,19.78,19.79,115200.0,14.4842,14.4989,14.4696,14.4769,115200.0
2012-05-24 15:45:00,19.79,19.82,19.77,19.78,128200.0,14.4769,14.4989,14.4623,14.4696,128200.0
2012-05-24 15:50:00,19.79,19.83,19.78,19.8,303600.0,14.4769,14.5062,14.4696,14.4842,303600.0
2012-05-24 15:55:00,19.81,19.84,19.8,19.84,310800.0,14.4916,14.5135,14.4842,14.5135,310800.0
2012-05-25 09:30:00,19.83,19.84,19.77,19.8,68800.0,14.5062,14.5135,14.4623,14.4842,68800.0
2012-05-25 09:35:00,19.79,19.86,19.79,19.83,63200.0,14.4769,14.5281,14.4769,14.5062,63200.0
2012-05-25 09:40:00,19.84,19.88,19.81,19.82,69800.0,14.5135,14.5428,14.4916,14.4989,69800.0
2012-05-25 09:45:00,19.82,19.86,19.78,19.85,45600.0,14.4989,14.5281,14.4696,14.5208,45600.0
2012-05-25 09:50:00,19.84,19.85,19.78,19.81,130200.0,14.5135,14.5208,14.4696,14.4916,130200.0
2012-05-25 09:55:00,19.81,19.9,19.81,19.83,45400.0,14.4916,14.5574,14.4916,14.5062,45400.0
2012-05-25 10:00:00,19.82,19.86,19.82,19.85,29400.0,14.4989,14.5281,14.4989,14.5208,29400.0
2012-05-25 10:05:00,19.86,19.86,19.8,19.81,37000.0,14.5281,14.5281,14.4842,14.4916,37000.0
2012-05-25 10:10:00,19.82,19.82,19.77,19.79,27600.0,14.4989,14.4989,14.4623,14.4769,27600.0
2012-05-25 10:15:00,19.79,19.84,19.78,19.83,52200.0,14.4769,14.5135,14.4696,14.5062,52200.0
2012-05-25 10:20:00,19.83,19.84,19.8,19.83,72000.0,14.5062,14.5135,14.4842,14.5062,72000.0
2012-05-25 10:25:00,19.83,19.83,19.79,19.83,41600.0,14.5062,14.5062,14.4769,14.5062,41600.0
2012-05-25 10:30:00,19.83,19.89,19.83,19.88,74400.0,14.5062,14.5501,14.5062,14.5428,74400.0
2012-05-25 10:35:00,19.88,19.94,19.86,19.91,75800.0,14.5428,14.5866,14.5281,14.5647,75800.0
2012-05-25 10:40:00,19.91,19.91,19.83,19.85,31600.0,14.5647,14.5647,14.5062,14.5208,31600.0
2012-05-25 10:45:00,19.86,19.86,19.83,19.86,25400.0,14.5281,14.5281,14.5062,14.5281,25400.0
2012-05-25 10:50:00,19.86,19.88,19.85,19.86,16800.0,14.5281,14.5428,14.5208,14.5281,16800.0
2012-05-25 10:55:00,19.86,19.87,19.83,19.83,30800.0,14.5281,14.5354,14.5062,14.5062,30800.0
2012-05-25 11:00:00,19.83,19.9,19.83,19.88,28600.0,14.5062,14.5574,14.5062,14.5428,28600.0
2012-05-25 11:05:00,19.88,19.92,19.88,19.91,42400.0,14.5428,14.572,14.5428,14.5647,42400.0
2012-05-25 11:10:00,19.91,19.92,19.86,19.86,54000.0,14.5647,14.572,14.5281,14.5281,54000.0
2012-05-25 11:15:00,19.86,19.89,19.83,19.84,243600.0,14.5281,14.5501,14.5062,14.5135,243600.0
2012-05-25 11:20:00,19.85,19.89,19.83,19.89,24000.0,14.5208,14.5501,14.5062,14.5501,24000.0
2012-05-25 11:25:00,19.89,19.9,19.85,19.85,138000.0,14.5501,14.5574,14.5208,14.5208,138000.0
2012-05-25 11:30:00,19.85,19.85,19.8,19.83,55400.0,14.5208,14.5208,14.4842,14.5062,55400.0
2012-05-25 11:35:00,19.83,19.83,19.8,19.82,34600.0,14.5062,14.5062,14.4842,14.4989,34600.0
2012-05-25 11:40:00,19.82,19.84,19.8,19.8,20000.0,14.4989,14.5135,14.4842,14.4842,20000.0
2012-05-25 11:45:00,19.81,19.84,19.8,19.83,14000.0,14.4916,14.5135,14.4842,14.5062,14000.0
2012-05-25 11:50:00,19.83,19.86,19.82,19.84,36000.0,14.5062,14.5281,14.4989,14.5135,36000.0
2012-05-25 11:55:00,19.85,19.86,19.84,19.86,13800.0,14.5208,14.5281,14.5135,14.5281,13800.0
2012-05-25 12:00:00,19.85,19.85,19.8,19.81,16200.0,14.5208,14.5208,14.4842,14.4916,16200.0
2012-05-25 12:05:00,19.81,19.83,19.8,19.83,23000.0,14.4916,14.5062,14.4842,14.5062,23000.0
2012-05-25 12:10:00,19.83,19.83,19.81,19.81,11800.0,14.5062,14.5062,14.4916,14.4916,11800.0
2012-05-25 12:15:00,19.81,19.81,19.79,19.79,9800.0,14.4916,14.4916,14.4769,14.4769,9800.0
2012-05-25 12:20:00,19.79,19.8,19.78,19.79,23800.0,14.4769,14.4842,14.4696,14.4769,23800.0
2012-05-25 12:25:00,19.79,19.8,19.75,19.75,19800.0,14.4769,14.4842,14.4477,14.4477,19800.0
2012-05-25 12:30:00,19.76,19.79,19.75,19.76,15400.0,14.455,14.4769,14.4477,14.455,15400.0
2012-05-25 12:35:00,19.77,19.78,19.77,19.78,13000.0,14.4623,14.4696,14.4623,14.4696,13000.0
2012-05-25 12:40:00,19.78,19.78,19.76,19.77,20200.0,14.4696,14.4696,14.455,14.4623,20200.0
2012-05-25 12:45:00,19.77,19.78,19.77,19.78,33800.0,14.4623,14.4696,14.4623,14.4696,33800.0
2012-05-25 12:50:00,19.77,19.79,19.76,19.78,25000.0,14.4623,14.4769,14.455,14.4696,25000.0
2012-05-25 12:55:00,19.78,19.78,19.75,19.75,31000.0,14.4696,14.4696,14.4477,14.4477,31000.0
2012-05-25 13:00:00,19.75,19.75,19.74,19.74,33000.0,14.4477,14.4477,14.4403,14.4403,33000.0
2012-05-25 13:05:00,19.75,19.75,19.74,19.75,7000.0,14.4477,14.4477,14.4403,14.4477,7000.0
2012-05-25 13:10:00,19.75,19.75,19.74,19.74,11000.0,14.4477,14.4477,14.4403,14.4403,11000.0
2012-05-25 13:15:00,19.74,19.75,19.73,19.75,10400.0,14.4403,14.4477,14.433,14.4477,10400.0
2012-05-25 13:20:00,19.75,19.76,19.74,19.76,12200.0,14.4477,14.455,14.4403,14.455,12200.0
2012-05-25 13:25:00,19.76,19.76,19.73,19.73,18200.0,14.455,14.455,14.433,14.433,18200.0
2012-05-25 13:30:00,19.74,19.75,19.72,19.72,17200.0,14.4403,14.4477,14.4257,14.4257,17200.0
2012-05-25 13:35:00,19.72,19.72,19.69,19.69,37800.0,14.4257,14.4257,14.4038,14.4038,37800.0
2012-05-25 13:40:00,19.7,19.7,19.69,19.69,14000.0,14.4111,14.4111,14.4038,14.4038,14000.0
2012-05-25 13:45:00,19.7,19.7,19.68,19.68,24400.0,14.4111,14.4111,14.3965,14.3965,24400.0
2012-05-25 13:50:00,19.68,19.68,19.64,19.64,137000.0,14.3965,14.3965,14.3672,14.3672,137000.0
2012-05-25 13:55:00,19.64,19.65,19.61,19.61,156600.0,14.3672,14.3745,14.3452,14.3452,156600.0
2012-05-25 14:00:00,19.61,19.62,19.6,19.6,112200.0,14.3452,14.3526,14.3379,14.3379,112200.0
2012-05-25 14:05:00,19.61,19.65,19.61,19.63,73400.0,14.3452,14.3745,14.3452,14.3599,73400.0
2012-05-25 14:10:00,19.63,19.65,19.63,19.64,55000.0,14.3599,14.3745,14.3599,14.3672,55000.0
2012-05-25 14:15:00,19.64,19.64,19.59,19.6,69600.0,14.3672,14.3672,14.3306,14.3379,69600.0
2012-05-25 14:20:00,19.6,19.61,19.55,19.6,112000.0,14.3379,14.3452,14.3014,14.3379,112000.0
2012-05-25 14:25:00,19.6,19.64,19.57,19.61,62000.0,14.3379,14.3672,14.316,14.3452,62000.0
2012-05-25 14:30:00,19.61,19.64,19.61,19.62,42600.0,14.3452,14.3672,14.3452,14.3526,42600.0
2012-05-25 14:35:00,19.61,19.63,19.59,19.61,45800.0,14.3452,14.3599,14.3306,14.3452,45800.0
2012-05-25 14:40:00,19.61,19.61,19.58,19.59,39600.0,14.3452,14.3452,14.3233,14.3306,39600.0
2012-05-25 14:45:00,19.59,19.6,19.55,19.58,51600.0,14.3306,14.3379,14.3014,14.3233,51600.0
2012-05-25 14:50:00,19.58,19.6,19.55,19.59,107800.0,14.3233,14.3379,14.3014,14.3306,107800.0
2012-05-25 14:55:00,19.59,19.59,19.57,19.59,31200.0,14.3306,14.3306,14.316,14.3306,31200.0
2012-05-25 15:00:00,19.59,19.61,19.57,19.6,49000.0,14.3306,14.3452,14.316,14.3379,49000.0
2012-05-25 15:05:00,19.6,19.63,19.6,19.63,43200.0,14.3379,14.3599,14.3379,14.3599,43200.0
2012-05-25 15:10:00,19.63,19.63,19.58,19.59,90400.0,14.3599,14.3599,14.3233,14.3306,90400.0
2012-05-25 15:15:00,19.59,19.6,19.57,19.57,47000.0,14.3306,14.3379,14.316,14.316,47000.0
2012-05-25 15:20:00,19.57,19.57,19.52,19.55,100600.0,14.316,14.316,14.2794,14.3014,100600.0
2012-05-25 15:25:00,19.55,19.59,19.55,19.57,94600.0,14.3014,14.3306,14.3014,14.316,94600.0
2012-05-25 15:30:00,19.58,19.63,19.55,19.6,89400.0,14.3233,14.3599,14.3014,14.3379,89400.0
2012-05-25 15:35:00,19.6,19.61,19.56,19.59,88600.0,14.3379,14.3452,14.3087,14.3306,88600.0
2012-05-25 15:40:00,19.59,19.61,19.59,19.61,91800.0,14.3306,14.3452,14.3306,14.3452,91800.0
2012-05-25 15:45:00,19.61,19.65,19.6,19.64,144000.0,14.3452,14.3745,14.3379,14.3672,144000.0
2012-05-25 15:50:00,19.64,19.64,19.6,19.61,161200.0,14.3672,14.3672,14.3379,14.3452,161200.0
2012-05-25 15:55:00,19.61,19.63,19.6,19.61,230800.0,14.3452,14.3599,14.3379,14.3452,230800.0
2012-05-29 09:30:00,19.83,19.92,19.78,19.78,109200.0,14.5062,14.572,14.4696,14.4696,109200.0
2012-05-29 09:35:00,19.8,19.88,19.78,19.85,49200.0,14.4842,14.5428,14.4696,14.5208,49200.0
2012-05-29 09:40:00,19.85,19.93,19.85,19.92,41200.0,14.5208,14.5793,14.5208,14.572,41200.0
2012-05-29 09:45:00,19.92,20.02,19.92,19.96,95600.0,14.572,14.6452,14.572,14.6013,95600.0
2012-05-29 09:50:00,19.97,19.97,19.92,19.93,44800.0,14.6086,14.6086,14.572,14.5793,44800.0
2012-05-29 09:55:00,19.93,19.94,19.88,19.9,61800.0,14.5793,14.5866,14.5428,14.5574,61800.0
2012-05-29 10:00:00,19.89,19.93,19.85,19.93,87800.0,14.5501,14.5793,14.5208,14.5793,87800.0
2012-05-29 10:05:00,19.93,19.96,19.89,19.93,81000.0,14.5793,14.6013,14.5501,14.5793,81000.0
2012-05-29 10:10:00,19.95,19.99,19.93,19.96,44600.0,14.594,14.6232,14.5793,14.6013,44600.0
2012-05-29 10:15:00,19.96,19.98,19.94,19.97,54600.0,14.6013,14.6159,14.5866,14.6086,54600.0
2012-05-29 10:20:00,19.97,19.98,19.96,19.98,49800.0,14.6086,14.6159,14.6013,14.6159,49800.0
2012-05-29 10:25:00,19.97,19.98,19.95,19.96,21000.0,14.6086,14.6159,14.594,14.6013,21000.0
2012-05-29 10:30:00,19.96,19.99,19.95,19.98,39800.0,14.6013,14.6232,14.594,14.6159,39800.0
2012-05-29 10:35:00,19.98,19.99,19.95,19.95,48200.0,14.6159,14.6232,14.594,14.594,48200.0
2012-05-29 10:40:00,19.94,19.97,19.93,19.97,40200.0,14.5866,14.6086,14.5793,14.6086,40200.0
2012-05-29 10:45:00,19.97,20.0,19.97,20.0,48000.0,14.6086,14.6305,14.6086,14.6305,48000.0
2012-05-29 10:50:00,20.0,20.0,19.99,20.0,35200.0,14.6305,14.6305,14.6232,14.6305,35200.0
2012-05-29 10:55:00,20.0,20.0,19.97,20.0,49000.0,14.6305,14.6305,14.6086,14.6305,49000.0
2012-05-29 11:00:00,20.0,20.03,19.99,20.01,98600.0,14.6305,14.6525,14.6232,14.6379,98600.0
2012-05-29 11:05:00,20.03,20.04,20.0,20.04,60600.0,14.6525,14.6598,14.6305,14.6598,60600.0
2012-05-29 11:10:00,20.03,20.04,20.0,20.01,58400.0,14.6525,14.6598,14.6305,14.6379,58400.0
2012-05-29 11:15:00,20.01,20.02,19.98,20.0,105800.0,14.6379,14.6452,14.6159,14.6305,105800.0
2012-05-29 11:20:00,20.0,20.0,19.93,19.94,43200.0,14.6305,14.6305,14.5793,14.5866,43200.0
2012-05-29 11:25:00,19.94,19.95,19.92,19.93,74600.0,14.5866,14.594,14.572,14.5793,74600.0
2012-05-29 11:30:00,19.93,19.98,19.93,19.95,108800.0,14.5793,14.6159,14.5793,14.594,108800.0
2012-05-29 11:35:00,19.95,19.96,19.88,19.92,117400.0,14.594,14.6013,14.5428,14.572,117400.0
2012-05-29 11:40:00,19.91,19.95,19.89,19.93,92600.0,14.5647,14.594,14.5501,14.5793,92600.0
2012-05-29 11:45:00,19.93,19.94,19.9,19.92,59800.0,14.5793,14.5866,14.5574,14.572,59800.0
2012-05-29 11:50:00,19.92,19.93,19.91,19.93,23200.0,14.572,14.5793,14.5647,14.5793,23200.0
2012-05-29 11:55:00,19.93,19.96,19.92,19.94,77800.0,14.5793,14.6013,14.572,14.5866,77800.0
2012-05-29 12:00:00,19.94,19.95,19.89,19.9,82400.0,14.5866,14.594,14.5501,14.5574,82400.0
2012-05-29 12:05:00,19.89,19.92,19.88,19.91,23000.0,14.5501,14.572,14.5428,14.5647,23000.0
2012-05-29 12:10:00,19.92,19.92,19.85,19.85,32000.0,14.572,14.572,14.5208,14.5208,32000.0
2012-05-29 12:15:00,19.86,19.88,19.85,19.88,22200.0,14.5281,14.5428,14.5208,14.5428,22200.0
2012-05-29 12:20:00,19.88,19.89,19.87,19.88,47800.0,14.5428,14.5501,14.5354,14.5428,47800.0
2012-05-29 12:25:00,19.88,19.91,19.88,19.9,45000.0,14.5428,14.5647,14.5428,14.5574,45000.0
2012-05-29 12:30:00,19.9,19.9,19.86,19.88,92000.0,14.5574,14.5574,14.5281,14.5428,92000.0
2012-05-29 12:35:00,19.88,19.9,19.88,19.9,13600.0,14.5428,14.5574,14.5428,14.5574,13600.0
2012-05-29 12:40:00,19.9,19.91,19.9,19.91,17600.0,14.5574,14.5647,14.5574,14.5647,17600.0
2012-05-29 12:45:00,19.91,19.93,19.89,19.91,57800.0,14.5647,14.5793,14.5501,14.5647,57800.0
2012-05-29 12:50:00,19.91,19.92,19.88,19.91,108200.0,14.5647,14.572,14.5428,14.5647,108200.0
2012-05-29 12:55:00,19.9,19.91,19.89,19.9,107000.0,14.5574,14.5647,14.5501,14.5574,107000.0
2012-05-29 13:00:00,19.9,19.91,19.89,19.9,91400.0,14.5574,14.5647,14.5501,14.5574,91400.0
2012-05-29 13:05:00,19.9,19.91,19.9,19.91,35800.0,14.5574,14.5647,14.5574,14.5647,35800.0
2012-05-29 13:10:00,19.91,19.93,19.91,19.91,18400.0,14.5647,14.5793,14.5647,14.5647,18400.0
2012-05-29 13:15:00,19.91,19.92,19.9,19.9,29200.0,14.5647,14.572,14.5574,14.5574,29200.0
2012-05-29 13:20:00,19.91,19.92,19.89,19.91,48800.0,14.5647,14.572,14.5501,14.5647,48800.0
2012-05-29 13:25:00,19.92,19.92,19.89,19.9,59200.0,14.572,14.572,14.5501,14.5574,59200.0
2012-05-29 13:30:00,19.9,19.91,19.86,19.91,76000.0,14.5574,14.5647,14.5281,14.5647,76000.0
2012-05-29 13:35:00,19.91,19.91,19.9,19.9,36200.0,14.5647,14.5647,14.5574,14.5574,36200.0
2012-05-29 13:40:00,19.91,19.95,19.9,19.95,32400.0,14.5647,14.594,14.5574,14.594,32400.0
2012-05-29 13:45:00,19.95,19.97,19.93,19.93,78600.0,14.594,14.6086,14.5793,14.5793,78600.0
2012-05-29 13:50:00,19.93,19.96,19.93,19.96,43200.0,14.5793,14.6013,14.5793,14.6013,43200.0
2012-05-29 13:55:00,19.96,19.96,19.95,19.96,109000.0,14.6013,14.6013,14.594,14.6013,109000.0
2012-05-29 14:00:00,19.96,19.96,19.92,19.93,178600.0,14.6013,14.6013,14.572,14.5793,178600.0
2012-05-29 14:05:00,19.93,19.95,19.92,19.93,84800.0,14.5793,14.594,14.572,14.5793,84800.0
2012-05-29 14:10:00,19.93,19.98,19.93,19.96,50400.0,14.5793,14.6159,14.5793,14.6013,50400.0
2012-05-29 14:15:00,19.96,19.97,19.93,19.95,98200.0,14.6013,14.6086,14.5793,14.594,98200.0
2012-05-29 14:20:00,19.93,19.94,19.93,19.93,64400.0,14.5793,14.5866,14.5793,14.5793,64400.0
2012-05-29 14:25:00,19.93,19.96,19.93,19.96,38800.0,14.5793,14.6013,14.5793,14.6013,38800.0
2012-05-29 14:30:00,19.96,19.96,19.93,19.95,47800.0,14.6013,14.6013,14.5793,14.594,47800.0
2012-05-29 14:35:00,19.95,19.96,19.93,19.93,41200.0,14.594,14.6013,14.5793,14.5793,41200.0
2012-05-29 14:40:00,19.93,19.95,19.93,19.94,73400.0,14.5793,14.594,14.5793,14.5866,73400.0
2012-05-29 14:45:00,19.94,19.95,19.93,19.95,89800.0,14.5866,14.594,14.5793,14.594,89800.0
2012-05-29 14:50:00,19.95,19.98,19.93,19.98,58600.0,14.594,14.6159,14.5793,14.6159,58600.0
2012-05-29 14:55:00,19.97,19.99,19.97,19.99,47000.0,14.6086,14.6232,14.6086,14.6232,47000.0
2012-05-29 15:00:00,19.99,19.99,19.96,19.97,43400.0,14.6232,14.6232,14.6013,14.6086,43400.0
2012-05-29 15:05:00,19.97,20.01,19.97,19.99,131200.0,14.6086,14.6379,14.6086,14.6232,131200.0
2012-05-29 15:10:00,20.0,20.03,19.99,20.02,81200.0,14.6305,14.6525,14.6232,14.6452,81200.0
2012-05-29 15:15:00,20.01,20.03,20.0,20.01,48600.0,14.6379,14.6525,14.6305,14.6379,48600.0
2012-05-29 15:20:00,20.01,20.02,19.99,20.0,59400.0,14.6379,14.6452,14.6232,14.6305,59400.0
2012-05-29 15:25:00,20.0,20.02,19.99,20.02,85000.0,14.6305,14.6452,14.6232,14.6452,85000.0
2012-05-29 15:30:00,20.02,20.03,20.0,20.03,99000.0,14.6452,14.6525,14.6305,14.6525,99000.0
2012-05-29 15:35:00,20.03,20.06,20.02,20.03,87800.0,14.6525,14.6744,14.6452,14.6525,87800.0
2012-05-29 15:40:00,20.02,20.11,20.02,20.11,253000.0,14.6452,14.711,14.6452,14.711,253000.0
2012-05-29 15:45:00,20.11,20.14,20.1,20.11,232000.0,14.711,14.733,14.7037,14.711,232000.0
2012-05-29 15:50:00,20.12,20.14,20.1,20.14,267200.0,14.7183,14.733,14.7037,14.733,267200.0
2012-05-29 15:55:00,20.14,20.14,20.09,20.12,375800.0,14.733,14.733,14.6964,14.7183,375800.0
2012-05-30 09:30:00,19.91,19.91,19.76,19.85,106600.0,14.5647,14.5647,14.455,14.5208,106600.0
2012-05-30 09:35:00,19.85,19.86,19.77,19.77,70000.0,14.5208,14.5281,14.4623,14.4623,70000.0
2012-05-30 09:40:00,19.77,19.83,19.75,19.79,58800.0,14.4623,14.5062,14.4477,14.4769,58800.0
2012-05-30 09:45:00,19.78,19.79,19.74,19.76,51400.0,14.4696,14.4769,14.4403,14.455,51400.0
2012-05-30 09:50:00,19.76,19.79,19.74,19.79,59000.0,14.455,14.4769,14.4403,14.4769,59000.0
2012-05-30 09:55:00,19.79,19.81,19.76,19.79,53400.0,14.4769,14.4916,14.455,14.4769,53400.0
2012-05-30 10:00:00,19.78,19.8,19.68,19.71,170000.0,14.4696,14.4842,14.3965,14.4184,170000.0
2012-05-30 10:05:00,19.72,19.77,19.71,19.73,110800.0,14.4257,14.4623,14.4184,14.433,110800.0
2012-05-30 10:10:00,19.73,19.73,19.63,19.63,52200.0,14.433,14.433,14.3599,14.3599,52200.0
2012-05-30 10:15:00,19.63,19.66,19.61,19.65,78800.0,14.3599,14.3818,14.3452,14.3745,78800.0
2012-05-30 10:20:00,19.65,19.75,19.65,19.75,139000.0,14.3745,14.4477,14.3745,14.4477,139000.0
2012-05-30 10:25:00,19.75,19.78,19.74,19.78,56200.0,14.4477,14.4696,14.4403,14.4696,56200.0
2012-05-30 10:30:00,19.77,19.8,19.75,19.8,75600.0,14.4623,14.4842,14.4477,14.4842,75600.0
2012-05-30 10:35:00,19.8,19.8,19.75,19.78,61800.0,14.4842,14.4842,14.4477,14.4696,61800.0
2012-05-30 10:40:00,19.78,19.8,19.76,19.78,63600.0,14.4696,14.4842,14.455,14.4696,63600.0
2012-05-30 10:45:00,19.78,19.81,19.77,19.78,64800.0,14.4696,14.4916,14.4623,14.4696,64800.0
2012-05-30 10:50:00,19.77,19.82,19.77,19.82,64800.0,14.4623,14.4989,14.4623,14.4989,64800.0
2012-05-30 10:55:00,19.82,19.82,19.77,19.78,56200.0,14.4989,14.4989,14.4623,14.4696,56200.0
2012-05-30 11:00:00,19.78,19.82,19.75,19.8,80400.0,14.4696,14.4989,14.4477,14.4842,80400.0
2012-05-30 11:05:00,19.79,19.85,19.78,19.85,104000.0,14.4769,14.5208,14.4696,14.5208,104000.0
2012-05-30 11:10:00,19.84,19.89,19.84,19.88,54800.0,14.5135,14.5501,14.5135,14.5428,54800.0
2012-05-30 11:15:00,19.88,19.88,19.86,19.87,72400.0,14.5428,14.5428,14.5281,14.5354,72400.0
2012-05-30 11:20:00,19.86,19.88,19.8,19.84,77400.0,14.5281,14.5428,14.4842,14.5135,77400.0
2012-05-30 11:25:00,19.83,19.86,19.83,19.86,64600.0,14.5062,14.5281,14.5062,14.5281,64600.0
2012-05-30 11:30:00,19.86,19.88,19.79,19.79,55800.0,14.5281,14.5428,14.4769,14.4769,55800.0
2012-05-30 11:35:00,19.79,19.88,19.79,19.88,117200.0,14.4769,14.5428,14.4769,14.5428,117200.0
2012-05-30 11:40:00,19.88,19.93,19.88,19.92,167600.0,14.5428,14.5793,14.5428,14.572,167600.0
2012-05-30 11:45:00,19.92,19.93,19.89,19.9,113400.0,14.572,14.5793,14.5501,14.5574,113400.0
2012-05-30 11:50:00,19.9,19.92,19.86,19.86,91200.0,14.5574,14.572,14.5281,14.5281,91200.0
2012-05-30 11:55:00,19.86,19.88,19.84,19.84,84400.0,14.5281,14.5428,14.5135,14.5135,84400.0
2012-05-30 12:00:00,19.84,19.86,19.78,19.79,52800.0,14.5135,14.5281,14.4696,14.4769,52800.0
2012-05-30 12:05:00,19.79,19.85,19.79,19.84,28400.0,14.4769,14.5208,14.4769,14.5135,28400.0
2012-05-30 12:10:00,19.84,19.87,19.84,19.87,34600.0,14.5135,14.5354,14.5135,14.5354,34600.0
2012-05-30 12:15:00,19.87,19.88,19.83,19.83,41000.0,14.5354,14.5428,14.5062,14.5062,41000.0
2012-05-30 12:20:00,19.83,19.83,19.8,19.83,65600.0,14.5062,14.5062,14.4842,14.5062,65600.0
2012-05-30 12:25:00,19.82,19.83,19.77,19.78,54200.0,14.4989,14.5062,14.4623,14.4696,54200.0
2012-05-30 12:30:00,19.78,19.8,19.75,19.76,39600.0,14.4696,14.4842,14.4477,14.455,39600.0
2012-05-30 12:35:00,19.77,19.83,19.77,19.82,32800.0,14.4623,14.5062,14.4623,14.4989,32800.0
2012-05-30 12:40:00,19.82,19.86,19.8,19.86,57800.0,14.4989,14.5281,14.4842,14.5281,57800.0
2012-05-30 12:45:00,19.86,19.87,19.84,19.86,53200.0,14.5281,14.5354,14.5135,14.5281,53200.0
2012-05-30 12:50:00,19.86,19.88,19.85,19.86,25400.0,14.5281,14.5428,14.5208,14.5281,25400.0
2012-05-30 12:55:00,19.86,19.88,19.85,19.86,32600.0,14.5281,14.5428,14.5208,14.5281,32600.0
2012-05-30 13:00:00,19.86,19.88,19.82,19.82,41200.0,14.5281,14.5428,14.4989,14.4989,41200.0
2012-05-30 13:05:00,19.82,19.86,19.82,19.82,38200.0,14.4989,14.5281,14.4989,14.4989,38200.0
2012-05-30 13:10:00,19.82,19.86,19.82,19.84,36000.0,14.4989,14.5281,14.4989,14.5135,36000.0
2012-05-30 13:15:00,19.83,19.87,19.83,19.86,26400.0,14.5062,14.5354,14.5062,14.5281,26400.0
2012-05-30 13:20:00,19.86,19.88,19.84,19.86,27800.0,14.5281,14.5428,14.5135,14.5281,27800.0
2012-05-30 13:25:00,19.86,19.88,19.86,19.86,63800.0,14.5281,14.5428,14.5281,14.5281,63800.0
2012-05-30 13:30:00,19.86,19.9,19.86,19.89,67000.0,14.5281,14.5574,14.5281,14.5501,67000.0
2012-05-30 13:35:00,19.89,19.89,19.86,19.88,57600.0,14.5501,14.5501,14.5281,14.5428,57600.0
2012-05-30 13:40:00,19.87,19.88,19.85,19.86,26000.0,14.5354,14.5428,14.5208,14.5281,26000.0
2012-05-30 13:45:00,19.86,19.89,19.86,19.87,39800.0,14.5281,14.5501,14.5281,14.5354,39800.0
2012-05-30 13:50:00,19.87,19.88,19.85,19.87,52400.0,14.5354,14.5428,14.5208,14.5354,52400.0
2012-05-30 13:55:00,19.87,19.89,19.86,19.88,36800.0,14.5354,14.5501,14.5281,14.5428,36800.0
2012-05-30 14:00:00,19.88,19.92,19.88,19.9,45200.0,14.5428,14.572,14.5428,14.5574,45200.0
2012-05-30 14:05:00,19.9,19.9,19.88,19.89,48400.0,14.5574,14.5574,14.5428,14.5501,48400.0
2012-05-30 14:10:00,19.89,19.91,19.86,19.91,47600.0,14.5501,14.5647,14.5281,14.5647,47600.0
2012-05-30 14:15:00,19.91,19.93,19.9,19.93,46400.0,14.5647,14.5793,14.5574,14.5793,46400.0
2012-05-30 14:20:00,19.92,19.95,19.91,19.91,60800.0,14.572,14.594,14.5647,14.5647,60800.0
2012-05-30 14:25:00,19.91,19.92,19.86,19.89,59600.0,14.5647,14.572,14.5281,14.5501,59600.0
2012-05-30 14:30:00,19.88,19.89,19.85,19.88,64200.0,14.5428,14.5501,14.5208,14.5428,64200.0
2012-05-30 14:35:00,19.88,19.89,19.86,19.86,43800.0,14.5428,14.5501,14.5281,14.5281,43800.0
2012-05-30 14:40:00,19.86,19.89,19.85,19.89,47600.0,14.5281,14.5501,14.5208,14.5501,47600.0
2012-05-30 14:45:00,19.89,19.9,19.86,19.86,49200.0,14.5501,14.5574,14.5281,14.5281,49200.0
2012-05-30 14:50:00,19.86,19.88,19.85,19.85,65000.0,14.5281,14.5428,14.5208,14.5208,65000.0
2012-05-30 14:55:00,19.86,19.87,19.85,19.86,39200.0,14.5281,14.5354,14.5208,14.5281,39200.0
2012-05-30 15:00:00,19.86,19.89,19.82,19.82,82200.0,14.5281,14.5501,14.4989,14.4989,82200.0
2012-05-30 15:05:00,19.82,19.83,19.8,19.82,60800.0,14.4989,14.5062,14.4842,14.4989,60800.0
2012-05-30 15:10:00,19.82,19.82,19.78,19.8,156600.0,14.4989,14.4989,14.4696,14.4842,156600.0
2012-05-30 15:15:00,19.8,19.82,19.77,19.82,91400.0,14.4842,14.4989,14.4623,14.4989,91400.0
2012-05-30 15:20:00,19.82,19.86,19.8,19.86,80600.0,14.4989,14.5281,14.4842,14.5281,80600.0
2012-05-30 15:25:00,19.86,19.9,19.84,19.89,92600.0,14.5281,14.5574,14.5135,14.5501,92600.0
2012-05-30 15:30:00,19.89,19.89,19.85,19.86,110400.0,14.5501,14.5501,14.5208,14.5281,110400.0
2012-05-30 15:35:00,19.86,19.9,19.86,19.9,111000.0,14.5281,14.5574,14.5281,14.5574,111000.0
2012-05-30 15:40:00,19.9,19.9,19.86,19.87,308600.0,14.5574,14.5574,14.5281,14.5354,308600.0
2012-05-30 15:45:00,19.88,19.91,19.87,19.9,158800.0,14.5428,14.5647,14.5354,14.5574,158800.0
2012-05-30 15:50:00,19.9,19.91,19.85,19.86,224600.0,14.5574,14.5647,14.5208,14.5281,224600.0
2012-05-30 15:55:00,19.86,19.88,19.83,19.83,414400.0,14.5281,14.5428,14.5062,14.5062,414400.0
2012-05-31 09:30:00,19.88,19.89,19.81,19.89,129600.0,14.5428,14.5501,14.4916,14.5501,129600.0
2012-05-31 09:35:00,19.87,19.92,19.8,19.8,55200.0,14.5354,14.572,14.4842,14.4842,55200.0
2012-05-31 09:40:00,19.8,19.82,19.75,19.77,99200.0,14.4842,14.4989,14.4477,14.4623,99200.0
2012-05-31 09:45:00,19.75,19.76,19.69,19.7,65200.0,14.4477,14.455,14.4038,14.4111,65200.0
2012-05-31 09:50:00,19.7,19.71,19.64,19.64,51200.0,14.4111,14.4184,14.3672,14.3672,51200.0
2012-05-31 09:55:00,19.63,19.64,19.57,19.59,91000.0,14.3599,14.3672,14.316,14.3306,91000.0
2012-05-31 10:00:00,19.59,19.61,19.54,19.54,57800.0,14.3306,14.3452,14.294,14.294,57800.0
2012-05-31 10:05:00,19.54,19.61,19.54,19.59,66800.0,14.294,14.3452,14.294,14.3306,66800.0
2012-05-31 10:10:00,19.59,19.61,19.54,19.6,82000.0,14.3306,14.3452,14.294,14.3379,82000.0
2012-05-31 10:15:00,19.6,19.73,19.59,19.72,124600.0,14.3379,14.433,14.3306,14.4257,124600.0
2012-05-31 10:20:00,19.72,19.76,19.68,19.75,103600.0,14.4257,14.455,14.3965,14.4477,103600.0
2012-05-31 10:25:00,19.74,19.75,19.72,19.75,59000.0,14.4403,14.4477,14.4257,14.4477,59000.0
2012-05-31 10:30:00,19.75,19.79,19.75,19.79,126600.0,14.4477,14.4769,14.4477,14.4769,126600.0
2012-05-31 10:35:00,19.78,19.81,19.77,19.78,63200.0,14.4696,14.4916,14.4623,14.4696,63200.0
2012-05-31 10:40:00,19.78,19.78,19.73,19.74,55400.0,14.4696,14.4696,14.433,14.4403,55400.0
2012-05-31 10:45:00,19.74,19.75,19.67,19.71,68600.0,14.4403,14.4477,14.3891,14.4184,68600.0
2012-05-31 10:50:00,19.71,19.73,19.68,19.7,58000.0,14.4184,14.433,14.3965,14.4111,58000.0
2012-05-31 10:55:00,19.7,19.78,19.69,19.74,99400.0,14.4111,14.4696,14.4038,14.4403,99400.0
2012-05-31 11:00:00,19.74,19.75,19.69,19.7,99200.0,14.4403,14.4477,14.4038,14.4111,99200.0
2012-05-31 11:05:00,19.7,19.72,19.68,19.7,53000.0,14.4111,14.4257,14.3965,14.4111,53000.0
2012-05-31 11:10:00,19.7,19.71,19.67,19.67,73400.0,14.4111,14.4184,14.3891,14.3891,73400.0
2012-05-31 11:15:00,19.66,19.71,19.66,19.67,78000.0,14.3818,14.4184,14.3818,14.3891,78000.0
2012-05-31 11:20:00,19.67,19.74,19.65,19.73,104400.0,14.3891,14.4403,14.3745,14.433,104400.0
2012-05-31 11:25:00,19.73,19.75,19.67,19.75,72400.0,14.433,14.4477,14.3891,14.4477,72400.0
2012-05-31 11:30:00,19.75,19.84,19.74,19.84,98400.0,14.4477,14.5135,14.4403,14.5135,98400.0
2012-05-31 11:35:00,19.84,19.88,19.8,19.88,110000.0,14.5135,14.5428,14.4842,14.5428,110000.0
2012-05-31 11:40:00,19.88,19.88,19.79,19.8,67400.0,14.5428,14.5428,14.4769,14.4842,67400.0
2012-05-31 11:45:00,19.8,19.8,19.72,19.72,72400.0,14.4842,14.4842,14.4257,14.4257,72400.0
2012-05-31 11:50:00,19.73,19.75,19.72,19.74,45200.0,14.433,14.4477,14.4257,14.4403,45200.0
2012-05-31 11:55:00,19.74,19.77,19.74,19.75,37200.0,14.4403,14.4623,14.4403,14.4477,37200.0
2012-05-31 12:00:00,19.75,19.79,19.74,19.76,74000.0,14.4477,14.4769,14.4403,14.455,74000.0
2012-05-31 12:05:00,19.76,19.8,19.76,19.8,32800.0,14.455,14.4842,14.455,14.4842,32800.0
2012-05-31 12:10:00,19.8,19.82,19.78,19.82,63400.0,14.4842,14.4989,14.4696,14.4989,63400.0
2012-05-31 12:15:00,19.82,19.86,19.78,19.86,167600.0,14.4989,14.5281,14.4696,14.5281,167600.0
2012-05-31 12:20:00,19.86,20.0,19.86,19.97,324000.0,14.5281,14.6305,14.5281,14.6086,324000.0
2012-05-31 12:25:00,19.97,20.01,19.96,19.97,81000.0,14.6086,14.6379,14.6013,14.6086,81000.0
2012-05-31 12:30:00,19.96,19.97,19.88,19.89,61400.0,14.6013,14.6086,14.5428,14.5501,61400.0
2012-05-31 12:35:00,19.9,19.92,19.86,19.89,39000.0,14.5574,14.572,14.5281,14.5501,39000.0
2012-05-31 12:40:00,19.89,19.93,19.89,19.91,40600.0,14.5501,14.5793,14.5501,14.5647,40600.0
2012-05-31 12:45:00,19.91,19.92,19.86,19.92,72000.0,14.5647,14.572,14.5281,14.572,72000.0
2012-05-31 12:50:00,19.91,19.94,19.88,19.88,53600.0,14.5647,14.5866,14.5428,14.5428,53600.0
2012-05-31 12:55:00,19.89,19.89,19.85,19.85,34800.0,14.5501,14.5501,14.5208,14.5208,34800.0
2012-05-31 13:00:00,19.85,19.91,19.84,19.9,28800.0,14.5208,14.5647,14.5135,14.5574,28800.0
2012-05-31 13:05:00,19.9,19.96,19.87,19.92,65600.0,14.5574,14.6013,14.5354,14.572,65600.0
2012-05-31 13:10:00,19.92,19.92,19.89,19.91,54600.0,14.572,14.572,14.5501,14.5647,54600.0
2012-05-31 13:15:00,19.91,19.95,19.91,19.95,44000.0,14.5647,14.594,14.5647,14.594,44000.0
2012-05-31 13:20:00,19.94,19.95,19.9,19.9,36000.0,14.5866,14.594,14.5574,14.5574,36000.0
2012-05-31 13:25:00,19.9,19.93,19.89,19.91,39200.0,14.5574,14.5793,14.5501,14.5647,39200.0
2012-05-31 13:30:00,19.9,19.93,19.9,19.9,33400.0,14.5574,14.5793,14.5574,14.5574,33400.0
2012-05-31 13:35:00,19.91,19.91,19.85,19.89,90200.0,14.5647,14.5647,14.5208,14.5501,90200.0
2012-05-31 13:40:00,19.88,19.9,19.85,19.89,69200.0,14.5428,14.5574,14.5208,14.5501,69200.0
2012-05-31 13:45:00,19.89,19.91,19.86,19.88,69400.0,14.5501,14.5647,14.5281,14.5428,69400.0
2012-05-31 13:50:00,19.88,19.88,19.85,19.87,61000.0,14.5428,14.5428,14.5208,14.5354,61000.0
2012-05-31 13:55:00,19.88,19.89,19.86,19.87,29000.0,14.5428,14.5501,14.5281,14.5354,29000.0
2012-05-31 14:00:00,19.88,19.91,19.86,19.91,88000.0,14.5428,14.5647,14.5281,14.5647,88000.0
2012-05-31 14:05:00,19.91,19.93,19.89,19.91,88400.0,14.5647,14.5793,14.5501,14.5647,88400.0
2012-05-31 14:10:00,19.92,19.95,19.91,19.91,50000.0,14.572,14.594,14.5647,14.5647,50000.0
2012-05-31 14:15:00,19.91,19.91,19.88,19.88,39600.0,14.5647,14.5647,14.5428,14.5428,39600.0
2012-05-31 14:20:00,19.88,19.88,19.84,19.86,46600.0,14.5428,14.5428,14.5135,14.5281,46600.0
2012-05-31 14:25:00,19.86,19.92,19.86,19.88,70200.0,14.5281,14.572,14.5281,14.5428,70200.0
2012-05-31 14:30:00,19.88,19.92,19.86,19.9,84600.0,14.5428,14.572,14.5281,14.5574,84600.0
2012-05-31 14:35:00,19.9,19.94,19.9,19.94,45400.0,14.5574,14.5866,14.5574,14.5866,45400.0
2012-05-31 14:40:00,19.94,19.99,19.92,19.98,106600.0,14.5866,14.6232,14.572,14.6159,106600.0
2012-05-31 14:45:00,19.98,19.99,19.98,19.98,70000.0,14.6159,14.6232,14.6159,14.6159,70000.0
2012-05-31 14:50:00,19.97,19.99,19.95,19.97,53000.0,14.6086,14.6232,14.594,14.6086,53000.0
2012-05-31 14:55:00,19.97,20.02,19.97,20.0,76800.0,14.6086,14.6452,14.6086,14.6305,76800.0
2012-05-31 15:00:00,20.0,20.0,19.94,19.94,84000.0,14.6305,14.6305,14.5866,14.5866,84000.0
2012-05-31 15:05:00,19.94,19.97,19.93,19.96,72800.0,14.5866,14.6086,14.5793,14.6013,72800.0
2012-05-31 15:10:00,19.96,20.02,19.96,20.0,110000.0,14.6013,14.6452,14.6013,14.6305,110000.0
2012-05-31 15:15:00,20.0,20.03,20.0,20.0,85600.0,14.6305,14.6525,14.6305,14.6305,85600.0
2012-05-31 15:20:00,20.0,20.05,20.0,20.04,118800.0,14.6305,14.6671,14.6305,14.6598,118800.0
2012-05-31 15:25:00,20.05,20.11,20.04,20.09,154800.0,14.6671,14.711,14.6598,14.6964,154800.0
2012-05-31 15:30:00,20.09,20.13,20.09,20.13,156200.0,14.6964,14.7256,14.6964,14.7256,156200.0
2012-05-31 15:35:00,20.13,20.2,20.12,20.17,164000.0,14.7256,14.7768,14.7183,14.7549,164000.0
2012-05-31 15:40:00,20.17,20.17,20.13,20.14,309000.0,14.7549,14.7549,14.7256,14.733,309000.0
2012-05-31 15:45:00,20.14,20.14,20.06,20.08,319200.0,14.733,14.733,14.6744,14.6891,319200.0
2012-05-31 15:50:00,20.08,20.08,20.03,20.03,290600.0,14.6891,14.6891,14.6525,14.6525,290600.0
2012-05-31 15:55:00,20.03,20.06,20.02,20.03,547800.0,14.6525,14.6744,14.6452,14.6525,547800.0
2012-06-01 09:30:00,19.7,19.71,19.53,19.71,240600.0,14.4111,14.4184,14.2867,14.4184,240600.0
2012-06-01 09:35:00,19.7,19.71,19.51,19.61,86800.0,14.4111,14.4184,14.2721,14.3452,86800.0
2012-06-01 09:40:00,19.61,19.63,19.55,19.55,61800.0,14.3452,14.3599,14.3014,14.3014,61800.0
2012-06-01 09:45:00,19.54,19.55,19.45,19.46,157800.0,14.294,14.3014,14.2282,14.2355,157800.0
2012-06-01 09:50:00,19.47,19.53,19.45,19.51,104000.0,14.2428,14.2867,14.2282,14.2721,104000.0
2012-06-01 09:55:00,19.52,19.53,19.45,19.5,101800.0,14.2794,14.2867,14.2282,14.2648,101800.0
2012-06-01 10:00:00,19.5,19.59,19.46,19.59,112800.0,14.2648,14.3306,14.2355,14.3306,112800.0
2012-06-01 10:05:00,19.58,19.59,19.49,19.58,89800.0,14.3233,14.3306,14.2575,14.3233,89800.0
2012-06-01 10:10:00,19.58,19.6,19.54,19.58,159600.0,14.3233,14.3379,14.294,14.3233,159600.0
2012-06-01 10:15:00,19.58,19.62,19.53,19.58,157800.0,14.3233,14.3526,14.2867,14.3233,157800.0
2012-06-01 10:20:00,19.58,19.6,19.5,19.52,103400.0,14.3233,14.3379,14.2648,14.2794,103400.0
2012-06-01 10:25:00,19.52,19.53,19.48,19.5,70600.0,14.2794,14.2867,14.2501,14.2648,70600.0
2012-06-01 10:30:00,19.5,19.5,19.46,19.48,45600.0,14.2648,14.2648,14.2355,14.2501,45600.0
2012-06-01 10:35:00,19.48,19.52,19.45,19.47,86800.0,14.2501,14.2794,14.2282,14.2428,86800.0
2012-06-01 10:40:00,19.47,19.49,19.45,19.49,59800.0,14.2428,14.2575,14.2282,14.2575,59800.0
2012-06-01 10:45:00,19.49,19.5,19.46,19.5,50600.0,14.2575,14.2648,14.2355,14.2648,50600.0
2012-06-01 10:50:00,19.5,19.52,19.46,19.49,70600.0,14.2648,14.2794,14.2355,14.2575,70600.0
2012-06-01 10:55:00,19.49,19.54,19.49,19.51,173800.0,14.2575,14.294,14.2575,14.2721,173800.0
2012-06-01 11:00:00,19.51,19.52,19.47,19.49,45600.0,14.2721,14.2794,14.2428,14.2575,45600.0
2012-06-01 11:05:00,19.49,19.5,19.46,19.46,56400.0,14.2575,14.2648,14.2355,14.2355,56400.0
2012-06-01 11:10:00,19.46,19.47,19.45,19.46,47400.0,14.2355,14.2428,14.2282,14.2355,47400.0
2012-06-01 11:15:00,19.47,19.53,19.47,19.5,32800.0,14.2428,14.2867,14.2428,14.2648,32800.0
2012-06-01 11:20:00,19.5,19.52,19.47,19.5,46200.0,14.2648,14.2794,14.2428,14.2648,46200.0
2012-06-01 11:25:00,19.5,19.55,19.5,19.53,44200.0,14.2648,14.3014,14.2648,14.2867,44200.0
2012-06-01 11:30:00,19.52,19.53,19.5,19.5,63800.0,14.2794,14.2867,14.2648,14.2648,63800.0
2012-06-01 11:35:00,19.5,19.57,19.5,19.56,56000.0,14.2648,14.316,14.2648,14.3087,56000.0
2012-06-01 11:40:00,19.55,19.56,19.52,19.56,39800.0,14.3014,14.3087,14.2794,14.3087,39800.0
2012-06-01 11:45:00,19.56,19.59,19.56,19.58,91800.0,14.3087,14.3306,14.3087,14.3233,91800.0
2012-06-01 11:50:00,19.58,19.61,19.58,19.6,79200.0,14.3233,14.3452,14.3233,14.3379,79200.0
2012-06-01 11:55:00,19.59,19.61,19.58,19.61,63600.0,14.3306,14.3452,14.3233,14.3452,63600.0
2012-06-01 12:00:00,19.61,19.61,19.57,19.58,67000.0,14.3452,14.3452,14.316,14.3233,67000.0
2012-06-01 12:05:00,19.58,19.6,19.57,19.59,31800.0,14.3233,14.3379,14.316,14.3306,31800.0
2012-06-01 12:10:00,19.59,19.64,19.58,19.63,32600.0,14.3306,14.3672,14.3233,14.3599,32600.0
2012-06-01 12:15:00,19.63,19.65,19.61,19.61,33000.0,14.3599,14.3745,14.3452,14.3452,33000.0
2012-06-01 12:20:00,19.61,19.62,19.57,19.58,54200.0,14.3452,14.3526,14.316,14.3233,54200.0
2012-06-01 12:25:00,19.58,19.58,19.53,19.55,31200.0,14.3233,14.3233,14.2867,14.3014,31200.0
2012-06-01 12:30:00,19.54,19.55,19.49,19.49,59600.0,14.294,14.3014,14.2575,14.2575,59600.0
2012-06-01 12:35:00,19.5,19.51,19.49,19.5,27400.0,14.2648,14.2721,14.2575,14.2648,27400.0
2012-06-01 12:40:00,19.5,19.54,19.5,19.51,49400.0,14.2648,14.294,14.2648,14.2721,49400.0
2012-06-01 12:45:00,19.52,19.56,19.52,19.56,22600.0,14.2794,14.3087,14.2794,14.3087,22600.0
2012-06-01 12:50:00,19.55,19.56,19.54,19.54,26000.0,14.3014,14.3087,14.294,14.294,26000.0
2012-06-01 12:55:00,19.54,19.55,19.52,19.53,34800.0,14.294,14.3014,14.2794,14.2867,34800.0
2012-06-01 13:00:00,19.53,19.53,19.49,19.52,35800.0,14.2867,14.2867,14.2575,14.2794,35800.0
2012-06-01 13:05:00,19.53,19.54,19.51,19.52,24200.0,14.2867,14.294,14.2721,14.2794,24200.0
2012-06-01 13:10:00,19.52,19.53,19.5,19.51,29800.0,14.2794,14.2867,14.2648,14.2721,29800.0
2012-06-01 13:15:00,19.5,19.52,19.5,19.51,71200.0,14.2648,14.2794,14.2648,14.2721,71200.0
2012-06-01 13:20:00,19.52,19.52,19.5,19.52,62200.0,14.2794,14.2794,14.2648,14.2794,62200.0
2012-06-01 13:25:00,19.51,19.53,19.47,19.48,34200.0,14.2721,14.2867,14.2428,14.2501,34200.0
2012-06-01 13:30:00,19.47,19.48,19.42,19.42,67400.0,14.2428,14.2501,14.2063,14.2063,67400.0
2012-06-01 13:35:00,19.43,19.45,19.42,19.43,45000.0,14.2136,14.2282,14.2063,14.2136,45000.0
2012-06-01 13:40:00,19.41,19.5,19.41,19.5,45800.0,14.1989,14.2648,14.1989,14.2648,45800.0
2012-06-01 13:45:00,19.5,19.5,19.47,19.47,35400.0,14.2648,14.2648,14.2428,14.2428,35400.0
2012-06-01 13:50:00,19.47,19.48,19.43,19.43,36800.0,14.2428,14.2501,14.2136,14.2136,36800.0
2012-06-01 13:55:00,19.43,19.45,19.43,19.45,44400.0,14.2136,14.2282,14.2136,14.2282,44400.0
2012-06-01 14:00:00,19.45,19.45,19.37,19.37,79000.0,14.2282,14.2282,14.1697,14.1697,79000.0
2012-06-01 14:05:00,19.37,19.37,19.35,19.36,103600.0,14.1697,14.1697,14.155,14.1624,103600.0
2012-06-01 14:10:00,19.35,19.36,19.34,19.35,49400.0,14.155,14.1624,14.1477,14.155,49400.0
2012-06-01 14:15:00,19.34,19.4,19.34,19.4,74800.0,14.1477,14.1916,14.1477,14.1916,74800.0
2012-06-01 14:20:00,19.4,19.47,19.4,19.47,104400.0,14.1916,14.2428,14.1916,14.2428,104400.0
2012-06-01 14:25:00,19.47,19.48,19.43,19.43,56400.0,14.2428,14.2501,14.2136,14.2136,56400.0
2012-06-01 14:30:00,19.43,19.47,19.43,19.45,65400.0,14.2136,14.2428,14.2136,14.2282,65400.0
2012-06-01 14:35:00,19.45,19.48,19.42,19.48,103400.0,14.2282,14.2501,14.2063,14.2501,103400.0
2012-06-01 14:40:00,19.48,19.48,19.43,19.45,120000.0,14.2501,14.2501,14.2136,14.2282,120000.0
2012-06-01 14:45:00,19.44,19.44,19.41,19.41,50800.0,14.2209,14.2209,14.1989,14.1989,50800.0
2012-06-01 14:50:00,19.41,19.44,19.38,19.38,74800.0,14.1989,14.2209,14.177,14.177,74800.0
2012-06-01 14:55:00,19.38,19.39,19.36,19.36,109000.0,14.177,14.1843,14.1624,14.1624,109000.0
2012-06-01 15:00:00,19.36,19.36,19.33,19.36,143000.0,14.1624,14.1624,14.1404,14.1624,143000.0
2012-06-01 15:05:00,19.36,19.38,19.32,19.36,222000.0,14.1624,14.177,14.1331,14.1624,222000.0
2012-06-01 15:10:00,19.36,19.4,19.33,19.34,126600.0,14.1624,14.1916,14.1404,14.1477,126600.0
2012-06-01 15:15:00,19.34,19.36,19.31,19.31,86600.0,14.1477,14.1624,14.1258,14.1258,86600.0
2012-06-01 15:20:00,19.32,19.33,19.29,19.3,89400.0,14.1331,14.1404,14.1112,14.1185,89400.0
2012-06-01 15:25:00,19.3,19.35,19.29,19.33,128000.0,14.1185,14.155,14.1112,14.1404,128000.0
2012-06-01 15:30:00,19.33,19.37,19.33,19.35,192400.0,14.1404,14.1697,14.1404,14.155,192400.0
2012-06-01 15:35:00,19.35,19.36,19.32,19.33,105000.0,14.155,14.1624,14.1331,14.1404,105000.0
2012-06-01 15:40:00,19.33,19.35,19.31,19.34,191200.0,14.1404,14.155,14.1258,14.1477,191200.0
2012-06-01 15:45:00,19.33,19.38,19.33,19.35,250200.0,14.1404,14.177,14.1404,14.155,250200.0
2012-06-01 15:50:00,19.35,19.36,19.34,19.34,259800.0,14.155,14.1624,14.1477,14.1477,259800.0
2012-06-01 15:55:00,19.35,19.36,19.32,19.33,584600.0,14.155,14.1624,14.1331,14.1404,584600.0
2012-06-04 09:30:00,19.38,19.51,19.33,19.51,108400.0,14.177,14.2721,14.1404,14.2721,108400.0
2012-06-04 09:35:00,19.51,19.51,19.3,19.36,77800.0,14.2721,14.2721,14.1185,14.1624,77800.0
2012-06-04 09:40:00,19.36,19.36,19.26,19.28,32800.0,14.1624,14.1624,14.0892,14.1038,32800.0
2012-06-04 09:45:00,19.28,19.3,19.23,19.24,83800.0,14.1038,14.1185,14.0673,14.0746,83800.0
2012-06-04 09:50:00,19.25,19.28,19.23,19.24,37800.0,14.0819,14.1038,14.0673,14.0746,37800.0
2012-06-04 09:55:00,19.25,19.25,19.2,19.21,87200.0,14.0819,14.0819,14.0453,14.0526,87200.0
2012-06-04 10:00:00,19.22,19.24,19.17,19.23,74200.0,14.06,14.0746,14.0234,14.0673,74200.0
2012-06-04 10:05:00,19.22,19.23,19.14,19.18,72800.0,14.06,14.0673,14.0014,14.0307,72800.0
2012-06-04 10:10:00,19.18,19.2,19.16,19.2,65800.0,14.0307,14.0453,14.0161,14.0453,65800.0
2012-06-04 10:15:00,19.21,19.25,19.2,19.25,119600.0,14.0526,14.0819,14.0453,14.0819,119600.0
2012-06-04 10:20:00,19.24,19.25,19.21,19.24,79200.0,14.0746,14.0819,14.0526,14.0746,79200.0
2012-06-04 10:25:00,19.24,19.28,19.23,19.26,64000.0,14.0746,14.1038,14.0673,14.0892,64000.0
2012-06-04 10:30:00,19.27,19.28,19.2,19.22,35600.0,14.0965,14.1038,14.0453,14.06,35600.0
2012-06-04 10:35:00,19.21,19.24,19.21,19.22,26800.0,14.0526,14.0746,14.0526,14.06,26800.0
2012-06-04 10:40:00,19.23,19.29,19.22,19.22,35000.0,14.0673,14.1112,14.06,14.06,35000.0
2012-06-04 10:45:00,19.22,19.25,19.2,19.25,30000.0,14.06,14.0819,14.0453,14.0819,30000.0
2012-06-04 10:50:00,19.26,19.28,19.25,19.26,34000.0,14.0892,14.1038,14.0819,14.0892,34000.0
2012-06-04 10:55:00,19.26,19.29,19.24,19.25,169600.0,14.0892,14.1112,14.0746,14.0819,169600.0
2012-06-04 11:00:00,19.25,19.3,19.25,19.27,119800.0,14.0819,14.1185,14.0819,14.0965,119800.0
2012-06-04 11:05:00,19.27,19.27,19.24,19.25,41400.0,14.0965,14.0965,14.0746,14.0819,41400.0
2012-06-04 11:10:00,19.25,19.29,19.22,19.22,146000.0,14.0819,14.1112,14.06,14.06,146000.0
2012-06-04 11:15:00,19.23,19.23,19.2,19.2,64000.0,14.0673,14.0673,14.0453,14.0453,64000.0
2012-06-04 11:20:00,19.2,19.24,19.2,19.22,73800.0,14.0453,14.0746,14.0453,14.06,73800.0
2012-06-04 11:25:00,19.22,19.24,19.22,19.22,178000.0,14.06,14.0746,14.06,14.06,178000.0
2012-06-04 11:30:00,19.22,19.24,19.21,19.24,233600.0,14.06,14.0746,14.0526,14.0746,233600.0
2012-06-04 11:35:00,19.24,19.25,19.23,19.23,105000.0,14.0746,14.0819,14.0673,14.0673,105000.0
2012-06-04 11:40:00,19.23,19.24,19.21,19.22,36200.0,14.0673,14.0746,14.0526,14.06,36200.0
2012-06-04 11:45:00,19.22,19.24,19.22,19.23,33200.0,14.06,14.0746,14.06,14.0673,33200.0
2012-06-04 11:50:00,19.22,19.23,19.2,19.2,43400.0,14.06,14.0673,14.0453,14.0453,43400.0
2012-06-04 11:55:00,19.2,19.23,19.2,19.23,26200.0,14.0453,14.0673,14.0453,14.0673,26200.0
2012-06-04 12:00:00,19.22,19.23,19.21,19.22,33800.0,14.06,14.0673,14.0526,14.06,33800.0
2012-06-04 12:05:00,19.21,19.23,19.2,19.2,46000.0,14.0526,14.0673,14.0453,14.0453,46000.0
2012-06-04 12:10:00,19.2,19.22,19.15,19.16,41600.0,14.0453,14.06,14.0087,14.0161,41600.0
2012-06-04 12:15:00,19.15,19.16,19.13,19.15,31200.0,14.0087,14.0161,13.9941,14.0087,31200.0
2012-06-04 12:20:00,19.15,19.16,19.13,19.14,39400.0,14.0087,14.0161,13.9941,14.0014,39400.0
2012-06-04 12:25:00,19.14,19.14,19.08,19.09,96400.0,14.0014,14.0014,13.9575,13.9649,96400.0
2012-06-04 12:30:00,19.09,19.09,19.07,19.08,26000.0,13.9649,13.9649,13.9502,13.9575,26000.0
2012-06-04 12:35:00,19.09,19.11,19.08,19.11,25000.0,13.9649,13.9795,13.9575,13.9795,25000.0
2012-06-04 12:40:00,19.11,19.14,19.11,19.14,39800.0,13.9795,14.0014,13.9795,14.0014,39800.0
2012-06-04 12:45:00,19.14,19.15,19.11,19.12,47000.0,14.0014,14.0087,13.9795,13.9868,47000.0
2012-06-04 12:50:00,19.12,19.13,19.1,19.11,27400.0,13.9868,13.9941,13.9722,13.9795,27400.0
2012-06-04 12:55:00,19.11,19.13,19.11,19.13,21000.0,13.9795,13.9941,13.9795,13.9941,21000.0
2012-06-04 13:00:00,19.13,19.17,19.13,19.17,44200.0,13.9941,14.0234,13.9941,14.0234,44200.0
2012-06-04 13:05:00,19.17,19.17,19.14,19.15,73000.0,14.0234,14.0234,14.0014,14.0087,73000.0
2012-06-04 13:10:00,19.14,19.17,19.14,19.17,50400.0,14.0014,14.0234,14.0014,14.0234,50400.0
2012-06-04 13:15:00,19.17,19.18,19.15,19.15,61000.0,14.0234,14.0307,14.0087,14.0087,61000.0
2012-06-04 13:20:00,19.15,19.16,19.13,19.14,46800.0,14.0087,14.0161,13.9941,14.0014,46800.0
2012-06-04 13:25:00,19.13,19.15,19.13,19.14,16800.0,13.9941,14.0087,13.9941,14.0014,16800.0
2012-06-04 13:30:00,19.14,19.16,19.13,19.15,22600.0,14.0014,14.0161,13.9941,14.0087,22600.0
2012-06-04 13:35:00,19.16,19.2,19.15,19.18,70800.0,14.0161,14.0453,14.0087,14.0307,70800.0
2012-06-04 13:40:00,19.18,19.2,19.17,19.17,34800.0,14.0307,14.0453,14.0234,14.0234,34800.0
2012-06-04 13:45:00,19.18,19.18,19.13,19.13,39400.0,14.0307,14.0307,13.9941,13.9941,39400.0
2012-06-04 13:50:00,19.13,19.15,19.12,19.13,66000.0,13.9941,14.0087,13.9868,13.9941,66000.0
2012-06-04 13:55:00,19.13,19.16,19.11,19.16,116600.0,13.9941,14.0161,13.9795,14.0161,116600.0
2012-06-04 14:00:00,19.15,19.15,19.12,19.15,104600.0,14.0087,14.0087,13.9868,14.0087,104600.0
2012-06-04 14:05:00,19.15,19.15,19.13,19.13,89000.0,14.0087,14.0087,13.9941,13.9941,89000.0
2012-06-04 14:10:00,19.13,19.15,19.13,19.14,43000.0,13.9941,14.0087,13.9941,14.0014,43000.0
2012-06-04 14:15:00,19.14,19.2,19.14,19.18,95800.0,14.0014,14.0453,14.0014,14.0307,95800.0
2012-06-04 14:20:00,19.18,19.21,19.16,19.2,90200.0,14.0307,14.0526,14.0161,14.0453,90200.0
2012-06-04 14:25:00,19.2,19.22,19.19,19.2,108400.0,14.0453,14.06,14.038,14.0453,108400.0
2012-06-04 14:30:00,19.2,19.22,19.18,19.22,105600.0,14.0453,14.06,14.0307,14.06,105600.0
2012-06-04 14:35:00,19.22,19.31,19.22,19.3,87800.0,14.06,14.1258,14.06,14.1185,87800.0
2012-06-04 14:40:00,19.3,19.32,19.28,19.3,90400.0,14.1185,14.1331,14.1038,14.1185,90400.0
2012-06-04 14:45:00,19.3,19.31,19.25,19.25,50200.0,14.1185,14.1258,14.0819,14.0819,50200.0
2012-06-04 14:50:00,19.25,19.25,19.22,19.24,65200.0,14.0819,14.0819,14.06,14.0746,65200.0
2012-06-04 14:55:00,19.24,19.24,19.17,19.19,61400.0,14.0746,14.0746,14.0234,14.038,61400.0
2012-06-04 15:00:00,19.19,19.24,19.19,19.22,82200.0,14.038,14.0746,14.038,14.06,82200.0
2012-06-04 15:05:00,19.23,19.24,19.18,19.18,74000.0,14.0673,14.0746,14.0307,14.0307,74000.0
2012-06-04 15:10:00,19.18,19.18,19.15,19.16,52600.0,14.0307,14.0307,14.0087,14.0161,52600.0
2012-06-04 15:15:00,19.16,19.18,19.13,19.18,63000.0,14.0161,14.0307,13.9941,14.0307,63000.0
2012-06-04 15:20:00,19.18,19.2,19.17,19.2,135000.0,14.0307,14.0453,14.0234,14.0453,135000.0
2012-06-04 15:25:00,19.19,19.23,19.16,19.22,117600.0,14.038,14.0673,14.0161,14.06,117600.0
2012-06-04 15:30:00,19.21,19.22,19.15,19.18,69000.0,14.0526,14.06,14.0087,14.0307,69000.0
2012-06-04 15:35:00,19.18,19.18,19.14,19.17,92000.0,14.0307,14.0307,14.0014,14.0234,92000.0
2012-06-04 15:40:00,19.18,19.21,19.16,19.2,122800.0,14.0307,14.0526,14.0161,14.0453,122800.0
2012-06-04 15:45:00,19.21,19.23,19.2,19.23,163400.0,14.0526,14.0673,14.0453,14.0673,163400.0
2012-06-04 15:50:00,19.23,19.25,19.22,19.22,157800.0,14.0673,14.0819,14.06,14.06,157800.0
2012-06-04 15:55:00,19.22,19.25,19.21,19.21,467000.0,14.06,14.0819,14.0526,14.0526,467000.0
2012-06-05 09:30:00,19.09,19.27,19.09,19.21,96400.0,13.9649,14.0965,13.9649,14.0526,96400.0
2012-06-05 09:35:00,19.24,19.29,19.2,19.2,43400.0,14.0746,14.1112,14.0453,14.0453,43400.0
2012-06-05 09:40:00,19.2,19.21,19.18,19.18,31400.0,14.0453,14.0526,14.0307,14.0307,31400.0
2012-06-05 09:45:00,19.18,19.32,19.17,19.3,72000.0,14.0307,14.1331,14.0234,14.1185,72000.0
2012-06-05 09:50:00,19.3,19.34,19.29,19.34,82800.0,14.1185,14.1477,14.1112,14.1477,82800.0
2012-06-05 09:55:00,19.34,19.49,19.34,19.48,77200.0,14.1477,14.2575,14.1477,14.2501,77200.0
2012-06-05 10:00:00,19.49,19.53,19.47,19.5,75000.0,14.2575,14.2867,14.2428,14.2648,75000.0
2012-06-05 10:05:00,19.5,19.53,19.48,19.53,112600.0,14.2648,14.2867,14.2501,14.2867,112600.0
2012-06-05 10:10:00,19.53,19.56,19.52,19.52,158000.0,14.2867,14.3087,14.2794,14.2794,158000.0
2012-06-05 10:15:00,19.52,19.52,19.43,19.43,98200.0,14.2794,14.2794,14.2136,14.2136,98200.0
2012-06-05 10:20:00,19.43,19.5,19.41,19.48,311800.0,14.2136,14.2648,14.1989,14.2501,311800.0
2012-06-05 10:25:00,19.48,19.52,19.46,19.5,118000.0,14.2501,14.2794,14.2355,14.2648,118000.0
2012-06-05 10:30:00,19.51,19.52,19.45,19.46,45800.0,14.2721,14.2794,14.2282,14.2355,45800.0
2012-06-05 10:35:00,19.47,19.51,19.46,19.49,77400.0,14.2428,14.2721,14.2355,14.2575,77400.0
2012-06-05 10:40:00,19.49,19.49,19.42,19.43,52000.0,14.2575,14.2575,14.2063,14.2136,52000.0
2012-06-05 10:45:00,19.43,19.45,19.4,19.43,42200.0,14.2136,14.2282,14.1916,14.2136,42200.0
2012-06-05 10:50:00,19.43,19.48,19.42,19.46,99200.0,14.2136,14.2501,14.2063,14.2355,99200.0
2012-06-05 10:55:00,19.45,19.47,19.39,19.42,97600.0,14.2282,14.2428,14.1843,14.2063,97600.0
2012-06-05 11:00:00,19.41,19.42,19.36,19.36,78400.0,14.1989,14.2063,14.1624,14.1624,78400.0
2012-06-05 11:05:00,19.36,19.42,19.36,19.42,108800.0,14.1624,14.2063,14.1624,14.2063,108800.0
2012-06-05 11:10:00,19.42,19.45,19.42,19.43,87600.0,14.2063,14.2282,14.2063,14.2136,87600.0
2012-06-05 11:15:00,19.44,19.48,19.43,19.48,67400.0,14.2209,14.2501,14.2136,14.2501,67400.0
2012-06-05 11:20:00,19.48,19.49,19.47,19.48,94400.0,14.2501,14.2575,14.2428,14.2501,94400.0
2012-06-05 11:25:00,19.48,19.5,19.47,19.47,61800.0,14.2501,14.2648,14.2428,14.2428,61800.0
2012-06-05 11:30:00,19.47,19.5,19.46,19.46,45000.0,14.2428,14.2648,14.2355,14.2355,45000.0
2012-06-05 11:35:00,19.46,19.48,19.38,19.4,120200.0,14.2355,14.2501,14.177,14.1916,120200.0
2012-06-05 11:40:00,19.4,19.42,19.37,19.38,50400.0,14.1916,14.2063,14.1697,14.177,50400.0
2012-06-05 11:45:00,19.38,19.4,19.37,19.4,86800.0,14.177,14.1916,14.1697,14.1916,86800.0
2012-06-05 11:50:00,19.4,19.42,19.38,19.42,90200.0,14.1916,14.2063,14.177,14.2063,90200.0
2012-06-05 11:55:00,19.42,19.46,19.42,19.46,111800.0,14.2063,14.2355,14.2063,14.2355,111800.0
2012-06-05 12:00:00,19.46,19.5,19.46,19.48,39600.0,14.2355,14.2648,14.2355,14.2501,39600.0
2012-06-05 12:05:00,19.48,19.5,19.45,19.45,69800.0,14.2501,14.2648,14.2282,14.2282,69800.0
2012-06-05 12:10:00,19.45,19.46,19.42,19.42,52200.0,14.2282,14.2355,14.2063,14.2063,52200.0
2012-06-05 12:15:00,19.42,19.42,19.38,19.4,61600.0,14.2063,14.2063,14.177,14.1916,61600.0
2012-06-05 12:20:00,19.4,19.43,19.36,19.41,62800.0,14.1916,14.2136,14.1624,14.1989,62800.0
2012-06-05 12:25:00,19.41,19.43,19.41,19.42,50800.0,14.1989,14.2136,14.1989,14.2063,50800.0
2012-06-05 12:30:00,19.43,19.56,19.43,19.55,152800.0,14.2136,14.3087,14.2136,14.3014,152800.0
2012-06-05 12:35:00,19.55,19.55,19.49,19.53,18600.0,14.3014,14.3014,14.2575,14.2867,18600.0
2012-06-05 12:40:00,19.51,19.51,19.46,19.48,58400.0,14.2721,14.2721,14.2355,14.2501,58400.0
2012-06-05 12:45:00,19.47,19.48,19.41,19.41,34200.0,14.2428,14.2501,14.1989,14.1989,34200.0
2012-06-05 12:50:00,19.42,19.46,19.41,19.42,44400.0,14.2063,14.2355,14.1989,14.2063,44400.0
2012-06-05 12:55:00,19.42,19.44,19.4,19.4,47600.0,14.2063,14.2209,14.1916,14.1916,47600.0
2012-06-05 13:00:00,19.4,19.43,19.39,19.43,29600.0,14.1916,14.2136,14.1843,14.2136,29600.0
2012-06-05 13:05:00,19.43,19.43,19.4,19.41,24800.0,14.2136,14.2136,14.1916,14.1989,24800.0
2012-06-05 13:10:00,19.41,19.41,19.39,19.39,24000.0,14.1989,14.1989,14.1843,14.1843,24000.0
2012-06-05 13:15:00,19.39,19.39,19.36,19.36,50000.0,14.1843,14.1843,14.1624,14.1624,50000.0
2012-06-05 13:20:00,19.36,19.44,19.36,19.43,79800.0,14.1624,14.2209,14.1624,14.2136,79800.0
2012-06-05 13:25:00,19.43,19.43,19.4,19.42,44400.0,14.2136,14.2136,14.1916,14.2063,44400.0
2012-06-05 13:30:00,19.41,19.44,19.4,19.41,42200.0,14.1989,14.2209,14.1916,14.1989,42200.0
2012-06-05 13:35:00,19.41,19.44,19.41,19.43,46000.0,14.1989,14.2209,14.1989,14.2136,46000.0
2012-06-05 13:40:00,19.43,19.47,19.42,19.46,37800.0,14.2136,14.2428,14.2063,14.2355,37800.0
2012-06-05 13:45:00,19.46,19.47,19.44,19.45,26000.0,14.2355,14.2428,14.2209,14.2282,26000.0
2012-06-05 13:50:00,19.45,19.49,19.44,19.47,83800.0,14.2282,14.2575,14.2209,14.2428,83800.0
2012-06-05 13:55:00,19.47,19.48,19.45,19.45,39600.0,14.2428,14.2501,14.2282,14.2282,39600.0
2012-06-05 14:00:00,19.45,19.47,19.43,19.45,45400.0,14.2282,14.2428,14.2136,14.2282,45400.0
2012-06-05 14:05:00,19.45,19.47,19.43,19.43,181200.0,14.2282,14.2428,14.2136,14.2136,181200.0
2012-06-05 14:10:00,19.43,19.46,19.42,19.46,55200.0,14.2136,14.2355,14.2063,14.2355,55200.0
2012-06-05 14:15:00,19.46,19.46,19.42,19.45,49000.0,14.2355,14.2355,14.2063,14.2282,49000.0
2012-06-05 14:20:00,19.46,19.46,19.42,19.46,102800.0,14.2355,14.2355,14.2063,14.2355,102800.0
2012-06-05 14:25:00,19.46,19.46,19.44,19.46,34800.0,14.2355,14.2355,14.2209,14.2355,34800.0
2012-06-05 14:30:00,19.45,19.46,19.44,19.45,39400.0,14.2282,14.2355,14.2209,14.2282,39400.0
2012-06-05 14:35:00,19.46,19.46,19.4,19.4,58800.0,14.2355,14.2355,14.1916,14.1916,58800.0
2012-06-05 14:40:00,19.4,19.43,19.4,19.41,56400.0,14.1916,14.2136,14.1916,14.1989,56400.0
2012-06-05 14:45:00,19.4,19.42,19.39,19.41,40800.0,14.1916,14.2063,14.1843,14.1989,40800.0
2012-06-05 14:50:00,19.41,19.41,19.39,19.41,41600.0,14.1989,14.1989,14.1843,14.1989,41600.0
2012-06-05 14:55:00,19.41,19.41,19.38,19.41,55800.0,14.1989,14.1989,14.177,14.1989,55800.0
2012-06-05 15:00:00,19.41,19.46,19.4,19.4,74200.0,14.1989,14.2355,14.1916,14.1916,74200.0
2012-06-05 15:05:00,19.4,19.41,19.38,19.38,53600.0,14.1916,14.1989,14.177,14.177,53600.0
2012-06-05 15:10:00,19.38,19.4,19.36,19.39,58600.0,14.177,14.1916,14.1624,14.1843,58600.0
2012-06-05 15:15:00,19.39,19.4,19.36,19.39,55400.0,14.1843,14.1916,14.1624,14.1843,55400.0
2012-06-05 15:20:00,19.38,19.41,19.37,19.4,66000.0,14.177,14.1989,14.1697,14.1916,66000.0
2012-06-05 15:25:00,19.4,19.41,19.37,19.4,173800.0,14.1916,14.1989,14.1697,14.1916,173800.0
2012-06-05 15:30:00,19.4,19.43,19.39,19.42,60600.0,14.1916,14.2136,14.1843,14.2063,60600.0
2012-06-05 15:35:00,19.42,19.46,19.4,19.45,83000.0,14.2063,14.2355,14.1916,14.2282,83000.0
2012-06-05 15:40:00,19.45,19.48,19.44,19.45,107400.0,14.2282,14.2501,14.2209,14.2282,107400.0
2012-06-05 15:45:00,19.45,19.46,19.42,19.45,120200.0,14.2282,14.2355,14.2063,14.2282,120200.0
2012-06-05 15:50:00,19.45,19.48,19.43,19.46,232200.0,14.2282,14.2501,14.2136,14.2355,232200.0
2012-06-05 15:55:00,19.46,19.46,19.43,19.45,487800.0,14.2355,14.2355,14.2136,14.2282,487800.0
2012-06-06 09:30:00,19.68,19.68,19.63,19.64,128200.0,14.3965,14.3965,14.3599,14.3672,128200.0
2012-06-06 09:35:00,19.65,19.67,19.59,19.62,60800.0,14.3745,14.3891,14.3306,14.3526,60800.0
2012-06-06 09:40:00,19.64,19.8,19.64,19.79,115200.0,14.3672,14.4842,14.3672,14.4769,115200.0
2012-06-06 09:45:00,19.79,19.86,19.77,19.79,55600.0,14.4769,14.5281,14.4623,14.4769,55600.0
2012-06-06 09:50:00,19.8,19.87,19.79,19.86,108200.0,14.4842,14.5354,14.4769,14.5281,108200.0
2012-06-06 09:55:00,19.86,19.92,19.86,19.86,189800.0,14.5281,14.572,14.5281,14.5281,189800.0
2012-06-06 10:00:00,19.86,19.88,19.8,19.8,87400.0,14.5281,14.5428,14.4842,14.4842,87400.0
2012-06-06 10:05:00,19.79,19.84,19.79,19.81,48400.0,14.4769,14.5135,14.4769,14.4916,48400.0
2012-06-06 10:10:00,19.81,19.81,19.76,19.8,75600.0,14.4916,14.4916,14.455,14.4842,75600.0
2012-06-06 10:15:00,19.8,19.81,19.72,19.72,106000.0,14.4842,14.4916,14.4257,14.4257,106000.0
2012-06-06 10:20:00,19.72,19.75,19.7,19.75,59600.0,14.4257,14.4477,14.4111,14.4477,59600.0
2012-06-06 10:25:00,19.75,19.81,19.75,19.79,81800.0,14.4477,14.4916,14.4477,14.4769,81800.0
2012-06-06 10:30:00,19.79,19.84,19.79,19.79,83600.0,14.4769,14.5135,14.4769,14.4769,83600.0
2012-06-06 10:35:00,19.8,19.81,19.78,19.8,65600.0,14.4842,14.4916,14.4696,14.4842,65600.0
2012-06-06 10:40:00,19.8,19.85,19.8,19.84,28400.0,14.4842,14.5208,14.4842,14.5135,28400.0
2012-06-06 10:45:00,19.84,19.92,19.83,19.91,68200.0,14.5135,14.572,14.5062,14.5647,68200.0
2012-06-06 10:50:00,19.91,19.92,19.88,19.88,35800.0,14.5647,14.572,14.5428,14.5428,35800.0
2012-06-06 10:55:00,19.88,19.91,19.87,19.9,40200.0,14.5428,14.5647,14.5354,14.5574,40200.0
2012-06-06 11:00:00,19.9,19.9,19.87,19.89,38600.0,14.5574,14.5574,14.5354,14.5501,38600.0
2012-06-06 11:05:00,19.89,19.93,19.87,19.91,101800.0,14.5501,14.5793,14.5354,14.5647,101800.0
2012-06-06 11:10:00,19.92,19.99,19.92,19.99,85800.0,14.572,14.6232,14.572,14.6232,85800.0
2012-06-06 11:15:00,19.99,20.0,19.97,19.99,43000.0,14.6232,14.6305,14.6086,14.6232,43000.0
2012-06-06 11:20:00,20.0,20.03,19.99,20.01,78200.0,14.6305,14.6525,14.6232,14.6379,78200.0
2012-06-06 11:25:00,20.02,20.05,20.01,20.03,67200.0,14.6452,14.6671,14.6379,14.6525,67200.0
2012-06-06 11:30:00,20.03,20.03,19.98,20.03,82600.0,14.6525,14.6525,14.6159,14.6525,82600.0
2012-06-06 11:35:00,20.02,20.03,20.0,20.03,36000.0,14.6452,14.6525,14.6305,14.6525,36000.0
2012-06-06 11:40:00,20.03,20.03,20.0,20.03,140200.0,14.6525,14.6525,14.6305,14.6525,140200.0
2012-06-06 11:45:00,20.03,20.09,20.03,20.08,69000.0,14.6525,14.6964,14.6525,14.6891,69000.0
2012-06-06 11:50:00,20.08,20.1,20.08,20.08,57600.0,14.6891,14.7037,14.6891,14.6891,57600.0
2012-06-06 11:55:00,20.09,20.1,20.03,20.06,47400.0,14.6964,14.7037,14.6525,14.6744,47400.0
2012-06-06 12:00:00,20.06,20.09,20.05,20.09,36000.0,14.6744,14.6964,14.6671,14.6964,36000.0
2012-06-06 12:05:00,20.09,20.1,20.08,20.09,24800.0,14.6964,14.7037,14.6891,14.6964,24800.0
2012-06-06 12:10:00,20.09,20.1,20.08,20.09,45200.0,14.6964,14.7037,14.6891,14.6964,45200.0
2012-06-06 12:15:00,20.1,20.11,20.08,20.09,46600.0,14.7037,14.711,14.6891,14.6964,46600.0
2012-06-06 12:20:00,20.09,20.1,20.08,20.09,77400.0,14.6964,14.7037,14.6891,14.6964,77400.0
2012-06-06 12:25:00,20.09,20.1,20.07,20.09,78200.0,14.6964,14.7037,14.6817,14.6964,78200.0
2012-06-06 12:30:00,20.09,20.1,20.08,20.09,38200.0,14.6964,14.7037,14.6891,14.6964,38200.0
2012-06-06 12:35:00,20.1,20.11,20.08,20.1,81000.0,14.7037,14.711,14.6891,14.7037,81000.0
2012-06-06 12:40:00,20.1,20.13,20.1,20.11,38000.0,14.7037,14.7256,14.7037,14.711,38000.0
2012-06-06 12:45:00,20.12,20.13,20.11,20.13,59000.0,14.7183,14.7256,14.711,14.7256,59000.0
2012-06-06 12:50:00,20.13,20.14,20.11,20.11,49000.0,14.7256,14.733,14.711,14.711,49000.0
2012-06-06 12:55:00,20.12,20.13,20.11,20.11,24600.0,14.7183,14.7256,14.711,14.711,24600.0
2012-06-06 13:00:00,20.11,20.11,20.1,20.11,44400.0,14.711,14.711,14.7037,14.711,44400.0
2012-06-06 13:05:00,20.11,20.11,20.1,20.11,36600.0,14.711,14.711,14.7037,14.711,36600.0
2012-06-06 13:10:00,20.11,20.11,20.1,20.11,34600.0,14.711,14.711,14.7037,14.711,34600.0
2012-06-06 13:15:00,20.11,20.11,20.06,20.06,69600.0,14.711,14.711,14.6744,14.6744,69600.0
2012-06-06 13:20:00,20.06,20.08,20.05,20.06,52800.0,14.6744,14.6891,14.6671,14.6744,52800.0
2012-06-06 13:25:00,20.06,20.09,20.06,20.08,34000.0,14.6744,14.6964,14.6744,14.6891,34000.0
2012-06-06 13:30:00,20.09,20.11,20.07,20.09,37200.0,14.6964,14.711,14.6817,14.6964,37200.0
2012-06-06 13:35:00,20.09,20.09,20.07,20.08,39400.0,14.6964,14.6964,14.6817,14.6891,39400.0
2012-06-06 13:40:00,20.08,20.08,20.04,20.04,56400.0,14.6891,14.6891,14.6598,14.6598,56400.0
2012-06-06 13:45:00,20.04,20.07,20.04,20.05,41800.0,14.6598,14.6817,14.6598,14.6671,41800.0
2012-06-06 13:50:00,20.06,20.06,20.05,20.06,25000.0,14.6744,14.6744,14.6671,14.6744,25000.0
2012-06-06 13:55:00,20.06,20.06,20.04,20.05,35200.0,14.6744,14.6744,14.6598,14.6671,35200.0
2012-06-06 14:00:00,20.05,20.08,20.03,20.03,66800.0,14.6671,14.6891,14.6525,14.6525,66800.0
2012-06-06 14:05:00,20.03,20.06,20.01,20.01,48400.0,14.6525,14.6744,14.6379,14.6379,48400.0
2012-06-06 14:10:00,20.0,20.04,20.0,20.01,59600.0,14.6305,14.6598,14.6305,14.6379,59600.0
2012-06-06 14:15:00,20.0,20.06,20.0,20.06,44800.0,14.6305,14.6744,14.6305,14.6744,44800.0
2012-06-06 14:20:00,20.05,20.08,20.05,20.07,41800.0,14.6671,14.6891,14.6671,14.6817,41800.0
2012-06-06 14:25:00,20.07,20.09,20.05,20.08,66800.0,14.6817,14.6964,14.6671,14.6891,66800.0
2012-06-06 14:30:00,20.08,20.1,20.06,20.1,111800.0,14.6891,14.7037,14.6744,14.7037,111800.0
2012-06-06 14:35:00,20.09,20.11,20.07,20.07,67600.0,14.6964,14.711,14.6817,14.6817,67600.0
2012-06-06 14:40:00,20.07,20.11,20.07,20.11,47200.0,14.6817,14.711,14.6817,14.711,47200.0
2012-06-06 14:45:00,20.11,20.13,20.11,20.13,45800.0,14.711,14.7256,14.711,14.7256,45800.0
2012-06-06 14:50:00,20.13,20.13,20.11,20.13,52000.0,14.7256,14.7256,14.711,14.7256,52000.0
2012-06-06 14:55:00,20.13,20.15,20.12,20.13,67600.0,14.7256,14.7403,14.7183,14.7256,67600.0
2012-06-06 15:00:00,20.14,20.16,20.12,20.16,59800.0,14.733,14.7476,14.7183,14.7476,59800.0
2012-06-06 15:05:00,20.16,20.16,20.13,20.16,51600.0,14.7476,14.7476,14.7256,14.7476,51600.0
2012-06-06 15:10:00,20.16,20.17,20.14,20.14,51600.0,14.7476,14.7549,14.733,14.733,51600.0
2012-06-06 15:15:00,20.14,20.16,20.12,20.13,64000.0,14.733,14.7476,14.7183,14.7256,64000.0
2012-06-06 15:20:00,20.13,20.16,20.11,20.13,83600.0,14.7256,14.7476,14.711,14.7256,83600.0
2012-06-06 15:25:00,20.13,20.15,20.12,20.14,61200.0,14.7256,14.7403,14.7183,14.733,61200.0
2012-06-06 15:30:00,20.14,20.15,20.11,20.13,146200.0,14.733,14.7403,14.711,14.7256,146200.0
2012-06-06 15:35:00,20.13,20.15,20.12,20.12,68200.0,14.7256,14.7403,14.7183,14.7183,68200.0
2012-06-06 15:40:00,20.13,20.16,20.13,20.15,152200.0,14.7256,14.7476,14.7256,14.7403,152200.0
2012-06-06 15:45:00,20.15,20.21,20.15,20.16,145000.0,14.7403,14.7842,14.7403,14.7476,145000.0
2012-06-06 15:50:00,20.17,20.21,20.16,20.21,215400.0,14.7549,14.7842,14.7476,14.7842,215400.0
2012-06-06 15:55:00,20.22,20.26,20.17,20.26,590400.0,14.7915,14.8207,14.7549,14.8207,590400.0
2012-06-07 09:30:00,20.48,20.79,20.48,20.61,231200.0,14.9817,15.2084,14.9817,15.0768,231200.0
2012-06-07 09:35:00,20.62,20.75,20.6,20.74,132200.0,15.0841,15.1792,15.0695,15.1719,132200.0
2012-06-07 09:40:00,20.75,20.77,20.62,20.62,68800.0,15.1792,15.1938,15.0841,15.0841,68800.0
2012-06-07 09:45:00,20.64,20.73,20.61,20.7,107600.0,15.0987,15.1646,15.0768,15.1426,107600.0
2012-06-07 09:50:00,20.68,20.84,20.68,20.81,126200.0,15.128,15.245,15.128,15.2231,126200.0
2012-06-07 09:55:00,20.81,20.88,20.8,20.83,120400.0,15.2231,15.2743,15.2158,15.2377,120400.0
2012-06-07 10:00:00,20.82,20.86,20.58,20.58,152000.0,15.2304,15.2597,15.0548,15.0548,152000.0
2012-06-07 10:05:00,20.58,20.62,20.48,20.5,99800.0,15.0548,15.0841,14.9817,14.9963,99800.0
2012-06-07 10:10:00,20.5,20.54,20.46,20.54,52200.0,14.9963,15.0256,14.967,15.0256,52200.0
2012-06-07 10:15:00,20.53,20.54,20.42,20.42,54000.0,15.0183,15.0256,14.9378,14.9378,54000.0
2012-06-07 10:20:00,20.42,20.47,20.42,20.46,57400.0,14.9378,14.9744,14.9378,14.967,57400.0
2012-06-07 10:25:00,20.46,20.56,20.46,20.53,68400.0,14.967,15.0402,14.967,15.0183,68400.0
2012-06-07 10:30:00,20.52,20.55,20.5,20.5,76200.0,15.0109,15.0329,14.9963,14.9963,76200.0
2012-06-07 10:35:00,20.5,20.53,20.47,20.49,23600.0,14.9963,15.0183,14.9744,14.989,23600.0
2012-06-07 10:40:00,20.49,20.53,20.48,20.49,62800.0,14.989,15.0183,14.9817,14.989,62800.0
2012-06-07 10:45:00,20.48,20.5,20.42,20.45,76600.0,14.9817,14.9963,14.9378,14.9597,76600.0
2012-06-07 10:50:00,20.45,20.45,20.41,20.43,40800.0,14.9597,14.9597,14.9305,14.9451,40800.0
2012-06-07 10:55:00,20.43,20.43,20.39,20.42,33200.0,14.9451,14.9451,14.9158,14.9378,33200.0
2012-06-07 11:00:00,20.42,20.45,20.4,20.43,98200.0,14.9378,14.9597,14.9232,14.9451,98200.0
2012-06-07 11:05:00,20.43,20.45,20.41,20.43,37800.0,14.9451,14.9597,14.9305,14.9451,37800.0
2012-06-07 11:10:00,20.43,20.44,20.4,20.41,33400.0,14.9451,14.9524,14.9232,14.9305,33400.0
2012-06-07 11:15:00,20.41,20.43,20.39,20.41,43000.0,14.9305,14.9451,14.9158,14.9305,43000.0
2012-06-07 11:20:00,20.41,20.45,20.41,20.44,26000.0,14.9305,14.9597,14.9305,14.9524,26000.0
2012-06-07 11:25:00,20.44,20.45,20.41,20.42,28000.0,14.9524,14.9597,14.9305,14.9378,28000.0
2012-06-07 11:30:00,20.42,20.44,20.4,20.43,18400.0,14.9378,14.9524,14.9232,14.9451,18400.0
2012-06-07 11:35:00,20.43,20.48,20.43,20.47,35000.0,14.9451,14.9817,14.9451,14.9744,35000.0
2012-06-07 11:40:00,20.46,20.5,20.46,20.49,34400.0,14.967,14.9963,14.967,14.989,34400.0
2012-06-07 11:45:00,20.49,20.49,20.46,20.48,39600.0,14.989,14.989,14.967,14.9817,39600.0
2012-06-07 11:50:00,20.48,20.5,20.45,20.46,45200.0,14.9817,14.9963,14.9597,14.967,45200.0
2012-06-07 11:55:00,20.46,20.48,20.45,20.46,39000.0,14.967,14.9817,14.9597,14.967,39000.0
2012-06-07 12:00:00,20.46,20.47,20.44,20.47,37400.0,14.967,14.9744,14.9524,14.9744,37400.0
2012-06-07 12:05:00,20.47,20.47,20.43,20.46,104600.0,14.9744,14.9744,14.9451,14.967,104600.0
2012-06-07 12:10:00,20.45,20.48,20.42,20.48,26600.0,14.9597,14.9817,14.9378,14.9817,26600.0
2012-06-07 12:15:00,20.48,20.52,20.47,20.48,51200.0,14.9817,15.0109,14.9744,14.9817,51200.0
2012-06-07 12:20:00,20.48,20.51,20.46,20.48,26200.0,14.9817,15.0036,14.967,14.9817,26200.0
2012-06-07 12:25:00,20.47,20.5,20.45,20.5,25800.0,14.9744,14.9963,14.9597,14.9963,25800.0
2012-06-07 12:30:00,20.49,20.49,20.45,20.48,27400.0,14.989,14.989,14.9597,14.9817,27400.0
2012-06-07 12:35:00,20.48,20.5,20.48,20.49,21000.0,14.9817,14.9963,14.9817,14.989,21000.0
2012-06-07 12:40:00,20.49,20.52,20.45,20.49,61800.0,14.989,15.0109,14.9597,14.989,61800.0
2012-06-07 12:45:00,20.49,20.51,20.49,20.5,13800.0,14.989,15.0036,14.989,14.9963,13800.0
2012-06-07 12:50:00,20.5,20.53,20.49,20.53,60000.0,14.9963,15.0183,14.989,15.0183,60000.0
2012-06-07 12:55:00,20.52,20.53,20.48,20.49,24600.0,15.0109,15.0183,14.9817,14.989,24600.0
2012-06-07 13:00:00,20.49,20.5,20.48,20.49,23600.0,14.989,14.9963,14.9817,14.989,23600.0
2012-06-07 13:05:00,20.49,20.5,20.46,20.47,25400.0,14.989,14.9963,14.967,14.9744,25400.0
2012-06-07 13:10:00,20.47,20.5,20.47,20.49,24200.0,14.9744,14.9963,14.9744,14.989,24200.0
2012-06-07 13:15:00,20.49,20.53,20.49,20.52,33600.0,14.989,15.0183,14.989,15.0109,33600.0
2012-06-07 13:20:00,20.52,20.53,20.5,20.53,59400.0,15.0109,15.0183,14.9963,15.0183,59400.0
2012-06-07 13:25:00,20.54,20.55,20.51,20.51,30800.0,15.0256,15.0329,15.0036,15.0036,30800.0
2012-06-07 13:30:00,20.52,20.56,20.51,20.56,31800.0,15.0109,15.0402,15.0036,15.0402,31800.0
2012-06-07 13:35:00,20.55,20.56,20.52,20.52,33000.0,15.0329,15.0402,15.0109,15.0109,33000.0
2012-06-07 13:40:00,20.53,20.54,20.5,20.53,49200.0,15.0183,15.0256,14.9963,15.0183,49200.0
2012-06-07 13:45:00,20.53,20.56,20.52,20.55,58000.0,15.0183,15.0402,15.0109,15.0329,58000.0
2012-06-07 13:50:00,20.55,20.56,20.5,20.52,39400.0,15.0329,15.0402,14.9963,15.0109,39400.0
2012-06-07 13:55:00,20.52,20.56,20.51,20.55,64000.0,15.0109,15.0402,15.0036,15.0329,64000.0
2012-06-07 14:00:00,20.55,20.57,20.53,20.56,78400.0,15.0329,15.0475,15.0183,15.0402,78400.0
2012-06-07 14:05:00,20.56,20.57,20.53,20.53,58600.0,15.0402,15.0475,15.0183,15.0183,58600.0
2012-06-07 14:10:00,20.54,20.57,20.53,20.56,29000.0,15.0256,15.0475,15.0183,15.0402,29000.0
2012-06-07 14:15:00,20.56,20.6,20.55,20.58,46000.0,15.0402,15.0695,15.0329,15.0548,46000.0
2012-06-07 14:20:00,20.58,20.61,20.58,20.59,57200.0,15.0548,15.0768,15.0548,15.0621,57200.0
2012-06-07 14:25:00,20.59,20.61,20.58,20.61,36000.0,15.0621,15.0768,15.0548,15.0768,36000.0
2012-06-07 14:30:00,20.61,20.61,20.56,20.57,54800.0,15.0768,15.0768,15.0402,15.0475,54800.0
2012-06-07 14:35:00,20.58,20.6,20.58,20.6,37000.0,15.0548,15.0695,15.0548,15.0695,37000.0
2012-06-07 14:40:00,20.6,20.61,20.58,20.59,83800.0,15.0695,15.0768,15.0548,15.0621,83800.0
2012-06-07 14:45:00,20.58,20.61,20.58,20.61,34000.0,15.0548,15.0768,15.0548,15.0768,34000.0
2012-06-07 14:50:00,20.6,20.6,20.58,20.6,40600.0,15.0695,15.0695,15.0548,15.0695,40600.0
2012-06-07 14:55:00,20.6,20.61,20.57,20.6,131200.0,15.0695,15.0768,15.0475,15.0695,131200.0
2012-06-07 15:00:00,20.6,20.6,20.55,20.55,59200.0,15.0695,15.0695,15.0329,15.0329,59200.0
2012-06-07 15:05:00,20.56,20.59,20.54,20.56,109600.0,15.0402,15.0621,15.0256,15.0402,109600.0
2012-06-07 15:10:00,20.56,20.58,20.55,20.58,65600.0,15.0402,15.0548,15.0329,15.0548,65600.0
2012-06-07 15:15:00,20.58,20.58,20.49,20.5,85200.0,15.0548,15.0548,14.989,14.9963,85200.0
2012-06-07 15:20:00,20.5,20.53,20.48,20.5,61200.0,14.9963,15.0183,14.9817,14.9963,61200.0
2012-06-07 15:25:00,20.5,20.52,20.48,20.49,98000.0,14.9963,15.0109,14.9817,14.989,98000.0
2012-06-07 15:30:00,20.49,20.5,20.45,20.49,104600.0,14.989,14.9963,14.9597,14.989,104600.0
2012-06-07 15:35:00,20.49,20.5,20.43,20.43,81800.0,14.989,14.9963,14.9451,14.9451,81800.0
2012-06-07 15:40:00,20.43,20.47,20.4,20.41,176000.0,14.9451,14.9744,14.9232,14.9305,176000.0
2012-06-07 15:45:00,20.41,20.46,20.39,20.43,216000.0,14.9305,14.967,14.9158,14.9451,216000.0
2012-06-07 15:50:00,20.43,20.43,20.36,20.38,319800.0,14.9451,14.9451,14.8939,14.9085,319800.0
2012-06-07 15:55:00,20.38,20.48,20.36,20.45,1452800.0,14.9085,14.9817,14.8939,14.9597,1452800.0
2012-06-08 09:30:00,20.36,20.39,20.18,20.19,147600.0,14.8939,14.9158,14.7622,14.7695,147600.0
2012-06-08 09:35:00,20.19,20.25,20.18,20.2,68600.0,14.7695,14.8134,14.7622,14.7768,68600.0
2012-06-08 09:40:00,20.18,20.22,20.13,20.22,65600.0,14.7622,14.7915,14.7256,14.7915,65600.0
2012-06-08 09:45:00,20.22,20.22,20.11,20.11,128000.0,14.7915,14.7915,14.711,14.711,128000.0
2012-06-08 09:50:00,20.11,20.17,20.08,20.16,53000.0,14.711,14.7549,14.6891,14.7476,53000.0
2012-06-08 09:55:00,20.16,20.21,20.14,20.16,79400.0,14.7476,14.7842,14.733,14.7476,79400.0
2012-06-08 10:00:00,20.16,20.16,20.11,20.13,88400.0,14.7476,14.7476,14.711,14.7256,88400.0
2012-06-08 10:05:00,20.13,20.2,20.13,20.15,55200.0,14.7256,14.7768,14.7256,14.7403,55200.0
2012-06-08 10:10:00,20.15,20.19,20.13,20.16,153600.0,14.7403,14.7695,14.7256,14.7476,153600.0
2012-06-08 10:15:00,20.17,20.25,20.17,20.18,91800.0,14.7549,14.8134,14.7549,14.7622,91800.0
2012-06-08 10:20:00,20.17,20.21,20.16,20.2,55400.0,14.7549,14.7842,14.7476,14.7768,55400.0
2012-06-08 10:25:00,20.2,20.23,20.18,20.19,54400.0,14.7768,14.7988,14.7622,14.7695,54400.0
2012-06-08 10:30:00,20.19,20.21,20.16,20.17,93600.0,14.7695,14.7842,14.7476,14.7549,93600.0
2012-06-08 10:35:00,20.18,20.18,20.17,20.17,88000.0,14.7622,14.7622,14.7549,14.7549,88000.0
2012-06-08 10:40:00,20.17,20.2,20.15,20.2,75800.0,14.7549,14.7768,14.7403,14.7768,75800.0
2012-06-08 10:45:00,20.19,20.24,20.18,20.22,174800.0,14.7695,14.8061,14.7622,14.7915,174800.0
2012-06-08 10:50:00,20.21,20.22,20.18,20.19,56200.0,14.7842,14.7915,14.7622,14.7695,56200.0
2012-06-08 10:55:00,20.18,20.24,20.16,20.24,82400.0,14.7622,14.8061,14.7476,14.8061,82400.0
2012-06-08 11:00:00,20.24,20.27,20.2,20.25,126200.0,14.8061,14.8281,14.7768,14.8134,126200.0
2012-06-08 11:05:00,20.25,20.26,20.22,20.22,92400.0,14.8134,14.8207,14.7915,14.7915,92400.0
2012-06-08 11:10:00,20.22,20.22,20.17,20.18,99200.0,14.7915,14.7915,14.7549,14.7622,99200.0
2012-06-08 11:15:00,20.18,20.2,20.16,20.16,65800.0,14.7622,14.7768,14.7476,14.7476,65800.0
2012-06-08 11:20:00,20.17,20.18,20.15,20.18,37400.0,14.7549,14.7622,14.7403,14.7622,37400.0
2012-06-08 11:25:00,20.18,20.19,20.16,20.17,34000.0,14.7622,14.7695,14.7476,14.7549,34000.0
2012-06-08 11:30:00,20.17,20.2,20.16,20.18,72600.0,14.7549,14.7768,14.7476,14.7622,72600.0
2012-06-08 11:35:00,20.18,20.22,20.18,20.22,31800.0,14.7622,14.7915,14.7622,14.7915,31800.0
2012-06-08 11:40:00,20.22,20.23,20.22,20.22,23600.0,14.7915,14.7988,14.7915,14.7915,23600.0
2012-06-08 11:45:00,20.22,20.25,20.22,20.25,17600.0,14.7915,14.8134,14.7915,14.8134,17600.0
2012-06-08 11:50:00,20.25,20.25,20.23,20.23,34800.0,14.8134,14.8134,14.7988,14.7988,34800.0
2012-06-08 11:55:00,20.23,20.23,20.17,20.17,31000.0,14.7988,14.7988,14.7549,14.7549,31000.0
2012-06-08 12:00:00,20.17,20.18,20.15,20.17,41800.0,14.7549,14.7622,14.7403,14.7549,41800.0
2012-06-08 12:05:00,20.17,20.21,20.16,20.17,64400.0,14.7549,14.7842,14.7476,14.7549,64400.0
2012-06-08 12:10:00,20.17,20.18,20.15,20.16,45800.0,14.7549,14.7622,14.7403,14.7476,45800.0
2012-06-08 12:15:00,20.16,20.18,20.15,20.17,28000.0,14.7476,14.7622,14.7403,14.7549,28000.0
2012-06-08 12:20:00,20.17,20.18,20.15,20.15,50200.0,14.7549,14.7622,14.7403,14.7403,50200.0
2012-06-08 12:25:00,20.15,20.18,20.15,20.18,26400.0,14.7403,14.7622,14.7403,14.7622,26400.0
2012-06-08 12:30:00,20.19,20.27,20.19,20.27,113800.0,14.7695,14.8281,14.7695,14.8281,113800.0
2012-06-08 12:35:00,20.27,20.27,20.24,20.24,84600.0,14.8281,14.8281,14.8061,14.8061,84600.0
2012-06-08 12:40:00,20.24,20.27,20.23,20.27,38800.0,14.8061,14.8281,14.7988,14.8281,38800.0
2012-06-08 12:45:00,20.27,20.3,20.27,20.28,168000.0,14.8281,14.85,14.8281,14.8354,168000.0
2012-06-08 12:50:00,20.28,20.3,20.27,20.3,22800.0,14.8354,14.85,14.8281,14.85,22800.0
2012-06-08 12:55:00,20.31,20.32,20.31,20.32,33800.0,14.8573,14.8646,14.8573,14.8646,33800.0
2012-06-08 13:00:00,20.32,20.36,20.31,20.36,50200.0,14.8646,14.8939,14.8573,14.8939,50200.0
2012-06-08 13:05:00,20.36,20.39,20.35,20.38,38400.0,14.8939,14.9158,14.8866,14.9085,38400.0
2012-06-08 13:10:00,20.38,20.4,20.37,20.38,36200.0,14.9085,14.9232,14.9012,14.9085,36200.0
2012-06-08 13:15:00,20.38,20.39,20.34,20.34,37400.0,14.9085,14.9158,14.8793,14.8793,37400.0
2012-06-08 13:20:00,20.35,20.36,20.33,20.35,39800.0,14.8866,14.8939,14.8719,14.8866,39800.0
2012-06-08 13:25:00,20.34,20.35,20.31,20.32,33600.0,14.8793,14.8866,14.8573,14.8646,33600.0
2012-06-08 13:30:00,20.32,20.32,20.3,20.32,17800.0,14.8646,14.8646,14.85,14.8646,17800.0
2012-06-08 13:35:00,20.32,20.34,20.29,20.29,162800.0,14.8646,14.8793,14.8427,14.8427,162800.0
2012-06-08 13:40:00,20.29,20.3,20.27,20.28,44800.0,14.8427,14.85,14.8281,14.8354,44800.0
2012-06-08 13:45:00,20.28,20.3,20.28,20.28,108200.0,14.8354,14.85,14.8354,14.8354,108200.0
2012-06-08 13:50:00,20.29,20.31,20.28,20.31,57200.0,14.8427,14.8573,14.8354,14.8573,57200.0
2012-06-08 13:55:00,20.32,20.33,20.3,20.31,54000.0,14.8646,14.8719,14.85,14.8573,54000.0
2012-06-08 14:00:00,20.31,20.32,20.3,20.3,29200.0,14.8573,14.8646,14.85,14.85,29200.0
2012-06-08 14:05:00,20.3,20.31,20.28,20.3,63200.0,14.85,14.8573,14.8354,14.85,63200.0
2012-06-08 14:10:00,20.31,20.31,20.29,20.3,33000.0,14.8573,14.8573,14.8427,14.85,33000.0
2012-06-08 14:15:00,20.3,20.3,20.27,20.27,50200.0,14.85,14.85,14.8281,14.8281,50200.0
2012-06-08 14:20:00,20.27,20.29,20.27,20.29,42600.0,14.8281,14.8427,14.8281,14.8427,42600.0
2012-06-08 14:25:00,20.29,20.3,20.27,20.3,146000.0,14.8427,14.85,14.8281,14.85,146000.0
2012-06-08 14:30:00,20.3,20.33,20.29,20.32,157800.0,14.85,14.8719,14.8427,14.8646,157800.0
2012-06-08 14:35:00,20.33,20.36,20.33,20.36,38200.0,14.8719,14.8939,14.8719,14.8939,38200.0
2012-06-08 14:40:00,20.36,20.37,20.35,20.36,69800.0,14.8939,14.9012,14.8866,14.8939,69800.0
2012-06-08 14:45:00,20.35,20.35,20.32,20.33,146000.0,14.8866,14.8866,14.8646,14.8719,146000.0
2012-06-08 14:50:00,20.33,20.35,20.32,20.33,105400.0,14.8719,14.8866,14.8646,14.8719,105400.0
2012-06-08 14:55:00,20.32,20.32,20.29,20.29,47400.0,14.8646,14.8646,14.8427,14.8427,47400.0
2012-06-08 15:00:00,20.29,20.3,20.28,20.28,79400.0,14.8427,14.85,14.8354,14.8354,79400.0
2012-06-08 15:05:00,20.28,20.29,20.26,20.27,58000.0,14.8354,14.8427,14.8207,14.8281,58000.0
2012-06-08 15:10:00,20.26,20.32,20.26,20.31,70000.0,14.8207,14.8646,14.8207,14.8573,70000.0
2012-06-08 15:15:00,20.31,20.32,20.28,20.3,107200.0,14.8573,14.8646,14.8354,14.85,107200.0
2012-06-08 15:20:00,20.3,20.31,20.28,20.28,78000.0,14.85,14.8573,14.8354,14.8354,78000.0
2012-06-08 15:25:00,20.28,20.3,20.27,20.27,76800.0,14.8354,14.85,14.8281,14.8281,76800.0
2012-06-08 15:30:00,20.28,20.3,20.27,20.28,83000.0,14.8354,14.85,14.8281,14.8354,83000.0
2012-06-08 15:35:00,20.28,20.3,20.27,20.27,109000.0,14.8354,14.85,14.8281,14.8281,109000.0
2012-06-08 15:40:00,20.27,20.3,20.26,20.29,198200.0,14.8281,14.85,14.8207,14.8427,198200.0
2012-06-08 15:45:00,20.29,20.36,20.29,20.35,286200.0,14.8427,14.8939,14.8427,14.8866,286200.0
2012-06-08 15:50:00,20.36,20.36,20.32,20.32,209600.0,14.8939,14.8939,14.8646,14.8646,209600.0
2012-06-08 15:55:00,20.33,20.34,20.29,20.33,735800.0,14.8719,14.8793,14.8427,14.8719,735800.0
2012-06-11 09:30:00,20.61,20.66,20.49,20.57,112800.0,15.0768,15.1133,14.989,15.0475,112800.0
2012-06-11 09:35:00,20.56,20.56,20.44,20.45,70200.0,15.0402,15.0402,14.9524,14.9597,70200.0
2012-06-11 09:40:00,20.45,20.5,20.44,20.45,65000.0,14.9597,14.9963,14.9524,14.9597,65000.0
2012-06-11 09:45:00,20.45,20.45,20.42,20.43,130400.0,14.9597,14.9597,14.9378,14.9451,130400.0
2012-06-11 09:50:00,20.43,20.5,20.41,20.48,85600.0,14.9451,14.9963,14.9305,14.9817,85600.0
2012-06-11 09:55:00,20.48,20.48,20.4,20.41,50800.0,14.9817,14.9817,14.9232,14.9305,50800.0
2012-06-11 10:00:00,20.42,20.53,20.39,20.48,78800.0,14.9378,15.0183,14.9158,14.9817,78800.0
2012-06-11 10:05:00,20.49,20.5,20.41,20.42,34800.0,14.989,14.9963,14.9305,14.9378,34800.0
2012-06-11 10:10:00,20.42,20.47,20.39,20.45,51400.0,14.9378,14.9744,14.9158,14.9597,51400.0
2012-06-11 10:15:00,20.45,20.51,20.45,20.48,54400.0,14.9597,15.0036,14.9597,14.9817,54400.0
2012-06-11 10:20:00,20.47,20.52,20.45,20.45,54200.0,14.9744,15.0109,14.9597,14.9597,54200.0
2012-06-11 10:25:00,20.45,20.47,20.43,20.47,57400.0,14.9597,14.9744,14.9451,14.9744,57400.0
2012-06-11 10:30:00,20.46,20.47,20.4,20.43,65200.0,14.967,14.9744,14.9232,14.9451,65200.0
2012-06-11 10:35:00,20.43,20.44,20.39,20.39,73200.0,14.9451,14.9524,14.9158,14.9158,73200.0
2012-06-11 10:40:00,20.39,20.4,20.34,20.38,66400.0,14.9158,14.9232,14.8793,14.9085,66400.0
2012-06-11 10:45:00,20.36,20.37,20.31,20.33,74400.0,14.8939,14.9012,14.8573,14.8719,74400.0
2012-06-11 10:50:00,20.32,20.33,20.27,20.3,79800.0,14.8646,14.8719,14.8281,14.85,79800.0
2012-06-11 10:55:00,20.3,20.31,20.26,20.31,74600.0,14.85,14.8573,14.8207,14.8573,74600.0
2012-06-11 11:00:00,20.3,20.32,20.27,20.3,101600.0,14.85,14.8646,14.8281,14.85,101600.0
2012-06-11 11:05:00,20.3,20.33,20.3,20.31,27800.0,14.85,14.8719,14.85,14.8573,27800.0
2012-06-11 11:10:00,20.31,20.31,20.24,20.25,69000.0,14.8573,14.8573,14.8061,14.8134,69000.0
2012-06-11 11:15:00,20.24,20.28,20.22,20.22,113600.0,14.8061,14.8354,14.7915,14.7915,113600.0
2012-06-11 11:20:00,20.22,20.27,20.22,20.25,65000.0,14.7915,14.8281,14.7915,14.8134,65000.0
2012-06-11 11:25:00,20.25,20.28,20.25,20.28,73800.0,14.8134,14.8354,14.8134,14.8354,73800.0
2012-06-11 11:30:00,20.27,20.3,20.25,20.28,78800.0,14.8281,14.85,14.8134,14.8354,78800.0
2012-06-11 11:35:00,20.27,20.35,20.27,20.35,43400.0,14.8281,14.8866,14.8281,14.8866,43400.0
2012-06-11 11:40:00,20.36,20.38,20.35,20.38,31400.0,14.8939,14.9085,14.8866,14.9085,31400.0
2012-06-11 11:45:00,20.38,20.38,20.36,20.38,31800.0,14.9085,14.9085,14.8939,14.9085,31800.0
2012-06-11 11:50:00,20.36,20.38,20.3,20.31,59800.0,14.8939,14.9085,14.85,14.8573,59800.0
2012-06-11 11:55:00,20.32,20.36,20.28,20.34,46000.0,14.8646,14.8939,14.8354,14.8793,46000.0
2012-06-11 12:00:00,20.34,20.34,20.3,20.31,59800.0,14.8793,14.8793,14.85,14.8573,59800.0
2012-06-11 12:05:00,20.31,20.35,20.29,20.29,43800.0,14.8573,14.8866,14.8427,14.8427,43800.0
2012-06-11 12:10:00,20.29,20.31,20.28,20.29,33400.0,14.8427,14.8573,14.8354,14.8427,33400.0
2012-06-11 12:15:00,20.3,20.3,20.28,20.28,60400.0,14.85,14.85,14.8354,14.8354,60400.0
2012-06-11 12:20:00,20.29,20.3,20.25,20.25,33600.0,14.8427,14.85,14.8134,14.8134,33600.0
2012-06-11 12:25:00,20.25,20.25,20.22,20.22,18400.0,14.8134,14.8134,14.7915,14.7915,18400.0
2012-06-11 12:30:00,20.22,20.25,20.21,20.22,44400.0,14.7915,14.8134,14.7842,14.7915,44400.0
2012-06-11 12:35:00,20.22,20.25,20.22,20.24,28800.0,14.7915,14.8134,14.7915,14.8061,28800.0
2012-06-11 12:40:00,20.24,20.25,20.22,20.23,17600.0,14.8061,14.8134,14.7915,14.7988,17600.0
2012-06-11 12:45:00,20.23,20.28,20.23,20.23,23200.0,14.7988,14.8354,14.7988,14.7988,23200.0
2012-06-11 12:50:00,20.24,20.25,20.23,20.24,20200.0,14.8061,14.8134,14.7988,14.8061,20200.0
2012-06-11 12:55:00,20.24,20.25,20.22,20.24,20400.0,14.8061,14.8134,14.7915,14.8061,20400.0
2012-06-11 13:00:00,20.24,20.25,20.22,20.24,68600.0,14.8061,14.8134,14.7915,14.8061,68600.0
2012-06-11 13:05:00,20.24,20.25,20.23,20.25,36000.0,14.8061,14.8134,14.7988,14.8134,36000.0
2012-06-11 13:10:00,20.25,20.27,20.24,20.27,108800.0,14.8134,14.8281,14.8061,14.8281,108800.0
2012-06-11 13:15:00,20.26,20.28,20.24,20.26,45400.0,14.8207,14.8354,14.8061,14.8207,45400.0
2012-06-11 13:20:00,20.26,20.26,20.23,20.23,32400.0,14.8207,14.8207,14.7988,14.7988,32400.0
2012-06-11 13:25:00,20.23,20.24,20.22,20.22,33800.0,14.7988,14.8061,14.7915,14.7915,33800.0
2012-06-11 13:30:00,20.22,20.23,20.18,20.21,43400.0,14.7915,14.7988,14.7622,14.7842,43400.0
2012-06-11 13:35:00,20.21,20.23,20.18,20.2,28400.0,14.7842,14.7988,14.7622,14.7768,28400.0
2012-06-11 13:40:00,20.2,20.2,20.15,20.15,48800.0,14.7768,14.7768,14.7403,14.7403,48800.0
2012-06-11 13:45:00,20.16,20.17,20.15,20.16,25200.0,14.7476,14.7549,14.7403,14.7476,25200.0
2012-06-11 13:50:00,20.16,20.22,20.16,20.22,50600.0,14.7476,14.7915,14.7476,14.7915,50600.0
2012-06-11 13:55:00,20.22,20.22,20.18,20.19,27600.0,14.7915,14.7915,14.7622,14.7695,27600.0
2012-06-11 14:00:00,20.2,20.2,20.12,20.13,54400.0,14.7768,14.7768,14.7183,14.7256,54400.0
2012-06-11 14:05:00,20.14,20.18,20.13,20.17,53000.0,14.733,14.7622,14.7256,14.7549,53000.0
2012-06-11 14:10:00,20.16,20.18,20.14,20.14,25200.0,14.7476,14.7622,14.733,14.733,25200.0
2012-06-11 14:15:00,20.15,20.16,20.11,20.11,27800.0,14.7403,14.7476,14.711,14.711,27800.0
2012-06-11 14:20:00,20.11,20.15,20.1,20.14,36800.0,14.711,14.7403,14.7037,14.733,36800.0
2012-06-11 14:25:00,20.13,20.17,20.11,20.14,51800.0,14.7256,14.7549,14.711,14.733,51800.0
2012-06-11 14:30:00,20.14,20.18,20.13,20.17,44600.0,14.733,14.7622,14.7256,14.7549,44600.0
2012-06-11 14:35:00,20.16,20.17,20.15,20.15,23200.0,14.7476,14.7549,14.7403,14.7403,23200.0
2012-06-11 14:40:00,20.16,20.2,20.15,20.2,32200.0,14.7476,14.7768,14.7403,14.7768,32200.0
2012-06-11 14:45:00,20.2,20.2,20.16,20.16,27000.0,14.7768,14.7768,14.7476,14.7476,27000.0
2012-06-11 14:50:00,20.16,20.17,20.13,20.14,35200.0,14.7476,14.7549,14.7256,14.733,35200.0
2012-06-11 14:55:00,20.14,20.2,20.14,20.17,38400.0,14.733,14.7768,14.733,14.7549,38400.0
2012-06-11 15:00:00,20.17,20.18,20.16,20.16,40800.0,14.7549,14.7622,14.7476,14.7476,40800.0
2012-06-11 15:05:00,20.17,20.18,20.15,20.16,59800.0,14.7549,14.7622,14.7403,14.7476,59800.0
2012-06-11 15:10:00,20.16,20.17,20.13,20.15,60000.0,14.7476,14.7549,14.7256,14.7403,60000.0
2012-06-11 15:15:00,20.15,20.15,20.11,20.13,87000.0,14.7403,14.7403,14.711,14.7256,87000.0
2012-06-11 15:20:00,20.13,20.14,20.1,20.12,45600.0,14.7256,14.733,14.7037,14.7183,45600.0
2012-06-11 15:25:00,20.12,20.12,20.09,20.11,47600.0,14.7183,14.7183,14.6964,14.711,47600.0
2012-06-11 15:30:00,20.12,20.17,20.12,20.14,67800.0,14.7183,14.7549,14.7183,14.733,67800.0
2012-06-11 15:35:00,20.13,20.15,20.11,20.15,79600.0,14.7256,14.7403,14.711,14.7403,79600.0
2012-06-11 15:40:00,20.15,20.2,20.15,20.18,177400.0,14.7403,14.7768,14.7403,14.7622,177400.0
2012-06-11 15:45:00,20.18,20.2,20.1,20.1,169800.0,14.7622,14.7768,14.7037,14.7037,169800.0
2012-06-11 15:50:00,20.1,20.11,20.03,20.04,307800.0,14.7037,14.711,14.6525,14.6598,307800.0
2012-06-11 15:55:00,20.04,20.04,19.99,20.0,546600.0,14.6598,14.6598,14.6232,14.6305,546600.0
2012-06-12 09:30:00,20.03,20.17,20.02,20.15,154600.0,14.6525,14.7549,14.6452,14.7403,154600.0
2012-06-12 09:35:00,20.15,20.21,20.02,20.02,67200.0,14.7403,14.7842,14.6452,14.6452,67200.0
2012-06-12 09:40:00,20.03,20.15,20.03,20.14,35000.0,14.6525,14.7403,14.6525,14.733,35000.0
2012-06-12 09:45:00,20.15,20.24,20.13,20.17,56000.0,14.7403,14.8061,14.7256,14.7549,56000.0
2012-06-12 09:50:00,20.17,20.25,20.17,20.2,48800.0,14.7549,14.8134,14.7549,14.7768,48800.0
2012-06-12 09:55:00,20.2,20.24,20.15,20.15,30200.0,14.7768,14.8061,14.7403,14.7403,30200.0
2012-06-12 10:00:00,20.16,20.3,20.15,20.15,82400.0,14.7476,14.85,14.7403,14.7403,82400.0
2012-06-12 10:05:00,20.15,20.19,20.1,20.13,64200.0,14.7403,14.7695,14.7037,14.7256,64200.0
2012-06-12 10:10:00,20.14,20.17,20.11,20.12,50200.0,14.733,14.7549,14.711,14.7183,50200.0
2012-06-12 10:15:00,20.11,20.18,20.1,20.13,51800.0,14.711,14.7622,14.7037,14.7256,51800.0
2012-06-12 10:20:00,20.14,20.14,20.09,20.11,59000.0,14.733,14.733,14.6964,14.711,59000.0
2012-06-12 10:25:00,20.13,20.14,20.11,20.12,24600.0,14.7256,14.733,14.711,14.7183,24600.0
2012-06-12 10:30:00,20.11,20.14,20.07,20.14,29600.0,14.711,14.733,14.6817,14.733,29600.0
2012-06-12 10:35:00,20.14,20.15,20.07,20.07,46000.0,14.733,14.7403,14.6817,14.6817,46000.0
2012-06-12 10:40:00,20.08,20.18,20.07,20.18,39200.0,14.6891,14.7622,14.6817,14.7622,39200.0
2012-06-12 10:45:00,20.17,20.23,20.17,20.19,38000.0,14.7549,14.7988,14.7549,14.7695,38000.0
2012-06-12 10:50:00,20.18,20.2,20.14,20.15,27400.0,14.7622,14.7768,14.733,14.7403,27400.0
2012-06-12 10:55:00,20.16,20.2,20.15,20.17,32400.0,14.7476,14.7768,14.7403,14.7549,32400.0
2012-06-12 11:00:00,20.18,20.23,20.16,20.21,36400.0,14.7622,14.7988,14.7476,14.7842,36400.0
2012-06-12 11:05:00,20.22,20.25,20.21,20.21,30400.0,14.7915,14.8134,14.7842,14.7842,30400.0
2012-06-12 11:10:00,20.22,20.3,20.22,20.28,71600.0,14.7915,14.85,14.7915,14.8354,71600.0
2012-06-12 11:15:00,20.28,20.3,20.27,20.28,36800.0,14.8354,14.85,14.8281,14.8354,36800.0
2012-06-12 11:20:00,20.28,20.36,20.28,20.34,60200.0,14.8354,14.8939,14.8354,14.8793,60200.0
2012-06-12 11:25:00,20.34,20.35,20.29,20.29,60800.0,14.8793,14.8866,14.8427,14.8427,60800.0
2012-06-12 11:30:00,20.28,20.31,20.26,20.28,136400.0,14.8354,14.8573,14.8207,14.8354,136400.0
2012-06-12 11:35:00,20.29,20.29,20.26,20.26,86200.0,14.8427,14.8427,14.8207,14.8207,86200.0
2012-06-12 11:40:00,20.27,20.28,20.24,20.28,131000.0,14.8281,14.8354,14.8061,14.8354,131000.0
2012-06-12 11:45:00,20.28,20.29,20.22,20.23,130600.0,14.8354,14.8427,14.7915,14.7988,130600.0
2012-06-12 11:50:00,20.23,20.25,20.18,20.18,66400.0,14.7988,14.8134,14.7622,14.7622,66400.0
2012-06-12 11:55:00,20.18,20.22,20.18,20.21,77400.0,14.7622,14.7915,14.7622,14.7842,77400.0
2012-06-12 12:00:00,20.21,20.25,20.21,20.24,15600.0,14.7842,14.8134,14.7842,14.8061,15600.0
2012-06-12 12:05:00,20.24,20.24,20.2,20.22,54000.0,14.8061,14.8061,14.7768,14.7915,54000.0
2012-06-12 12:10:00,20.22,20.23,20.18,20.21,66400.0,14.7915,14.7988,14.7622,14.7842,66400.0
2012-06-12 12:15:00,20.21,20.22,20.18,20.21,27000.0,14.7842,14.7915,14.7622,14.7842,27000.0
2012-06-12 12:20:00,20.21,20.25,20.21,20.25,65600.0,14.7842,14.8134,14.7842,14.8134,65600.0
2012-06-12 12:25:00,20.25,20.25,20.21,20.21,19600.0,14.8134,14.8134,14.7842,14.7842,19600.0
2012-06-12 12:30:00,20.21,20.23,20.2,20.21,29600.0,14.7842,14.7988,14.7768,14.7842,29600.0
2012-06-12 12:35:00,20.21,20.24,20.21,20.23,20000.0,14.7842,14.8061,14.7842,14.7988,20000.0
2012-06-12 12:40:00,20.23,20.23,20.2,20.21,17600.0,14.7988,14.7988,14.7768,14.7842,17600.0
2012-06-12 12:45:00,20.2,20.22,20.19,20.21,29400.0,14.7768,14.7915,14.7695,14.7842,29400.0
2012-06-12 12:50:00,20.21,20.22,20.17,20.17,25000.0,14.7842,14.7915,14.7549,14.7549,25000.0
2012-06-12 12:55:00,20.18,20.2,20.16,20.19,22000.0,14.7622,14.7768,14.7476,14.7695,22000.0
2012-06-12 13:00:00,20.19,20.21,20.18,20.2,15200.0,14.7695,14.7842,14.7622,14.7768,15200.0
2012-06-12 13:05:00,20.2,20.22,20.2,20.21,14400.0,14.7768,14.7915,14.7768,14.7842,14400.0
2012-06-12 13:10:00,20.21,20.31,20.21,20.27,66800.0,14.7842,14.8573,14.7842,14.8281,66800.0
2012-06-12 13:15:00,20.28,20.31,20.27,20.3,20800.0,14.8354,14.8573,14.8281,14.85,20800.0
2012-06-12 13:20:00,20.31,20.32,20.27,20.28,43800.0,14.8573,14.8646,14.8281,14.8354,43800.0
2012-06-12 13:25:00,20.28,20.29,20.25,20.25,29400.0,14.8354,14.8427,14.8134,14.8134,29400.0
2012-06-12 13:30:00,20.26,20.28,20.25,20.26,43800.0,14.8207,14.8354,14.8134,14.8207,43800.0
2012-06-12 13:35:00,20.27,20.31,20.26,20.3,26600.0,14.8281,14.8573,14.8207,14.85,26600.0
2012-06-12 13:40:00,20.31,20.32,20.28,20.29,23600.0,14.8573,14.8646,14.8354,14.8427,23600.0
2012-06-12 13:45:00,20.29,20.31,20.25,20.28,30000.0,14.8427,14.8573,14.8134,14.8354,30000.0
2012-06-12 13:50:00,20.28,20.31,20.25,20.27,61800.0,14.8354,14.8573,14.8134,14.8281,61800.0
2012-06-12 13:55:00,20.28,20.28,20.21,20.22,34800.0,14.8354,14.8354,14.7842,14.7915,34800.0
2012-06-12 14:00:00,20.23,20.26,20.21,20.25,40000.0,14.7988,14.8207,14.7842,14.8134,40000.0
2012-06-12 14:05:00,20.25,20.27,20.24,20.25,34800.0,14.8134,14.8281,14.8061,14.8134,34800.0
2012-06-12 14:10:00,20.25,20.26,20.21,20.25,31600.0,14.8134,14.8207,14.7842,14.8134,31600.0
2012-06-12 14:15:00,20.25,20.25,20.24,20.25,30000.0,14.8134,14.8134,14.8061,14.8134,30000.0
2012-06-12 14:20:00,20.25,20.26,20.23,20.24,76000.0,14.8134,14.8207,14.7988,14.8061,76000.0
2012-06-12 14:25:00,20.24,20.25,20.22,20.22,24600.0,14.8061,14.8134,14.7915,14.7915,24600.0
2012-06-12 14:30:00,20.23,20.28,20.23,20.28,70600.0,14.7988,14.8354,14.7988,14.8354,70600.0
2012-06-12 14:35:00,20.28,20.3,20.26,20.29,52600.0,14.8354,14.85,14.8207,14.8427,52600.0
2012-06-12 14:40:00,20.29,20.29,20.24,20.24,30200.0,14.8427,14.8427,14.8061,14.8061,30200.0
2012-06-12 14:45:00,20.25,20.27,20.24,20.25,23800.0,14.8134,14.8281,14.8061,14.8134,23800.0
2012-06-12 14:50:00,20.25,20.27,20.21,20.23,40800.0,14.8134,14.8281,14.7842,14.7988,40800.0
2012-06-12 14:55:00,20.23,20.24,20.22,20.23,33200.0,14.7988,14.8061,14.7915,14.7988,33200.0
2012-06-12 15:00:00,20.23,20.26,20.22,20.25,42400.0,14.7988,14.8207,14.7915,14.8134,42400.0
2012-06-12 15:05:00,20.25,20.26,20.24,20.25,39600.0,14.8134,14.8207,14.8061,14.8134,39600.0
2012-06-12 15:10:00,20.25,20.28,20.24,20.25,59600.0,14.8134,14.8354,14.8061,14.8134,59600.0
2012-06-12 15:15:00,20.24,20.25,20.22,20.23,41200.0,14.8061,14.8134,14.7915,14.7988,41200.0
2012-06-12 15:20:00,20.22,20.24,20.2,20.23,54400.0,14.7915,14.8061,14.7768,14.7988,54400.0
2012-06-12 15:25:00,20.22,20.27,20.21,20.25,90200.0,14.7915,14.8281,14.7842,14.8134,90200.0
2012-06-12 15:30:00,20.25,20.26,20.22,20.22,97200.0,14.8134,14.8207,14.7915,14.7915,97200.0
2012-06-12 15:35:00,20.22,20.28,20.22,20.26,116400.0,14.7915,14.8354,14.7915,14.8207,116400.0
2012-06-12 15:40:00,20.26,20.35,20.25,20.31,144200.0,14.8207,14.8866,14.8134,14.8573,144200.0
2012-06-12 15:45:00,20.32,20.34,20.29,20.32,180000.0,14.8646,14.8793,14.8427,14.8646,180000.0
2012-06-12 15:50:00,20.31,20.33,20.29,20.32,214400.0,14.8573,14.8719,14.8427,14.8646,214400.0
2012-06-12 15:55:00,20.32,20.34,20.3,20.34,409400.0,14.8646,14.8793,14.85,14.8793,409400.0
2012-06-13 09:30:00,20.24,20.27,20.2,20.21,79200.0,14.8061,14.8281,14.7768,14.7842,79200.0
2012-06-13 09:35:00,20.22,20.23,20.16,20.22,93200.0,14.7915,14.7988,14.7476,14.7915,93200.0
2012-06-13 09:40:00,20.21,20.23,20.15,20.22,64600.0,14.7842,14.7988,14.7403,14.7915,64600.0
2012-06-13 09:45:00,20.22,20.27,20.2,20.24,21200.0,14.7915,14.8281,14.7768,14.8061,21200.0
2012-06-13 09:50:00,20.23,20.23,20.18,20.22,52000.0,14.7988,14.7988,14.7622,14.7915,52000.0
2012-06-13 09:55:00,20.22,20.23,20.14,20.21,227600.0,14.7915,14.7988,14.733,14.7842,227600.0
2012-06-13 10:00:00,20.21,20.28,20.2,20.28,34800.0,14.7842,14.8354,14.7768,14.8354,34800.0
2012-06-13 10:05:00,20.29,20.34,20.27,20.31,28800.0,14.8427,14.8793,14.8281,14.8573,28800.0
2012-06-13 10:10:00,20.32,20.38,20.32,20.35,67800.0,14.8646,14.9085,14.8646,14.8866,67800.0
2012-06-13 10:15:00,20.36,20.45,20.36,20.45,100600.0,14.8939,14.9597,14.8939,14.9597,100600.0
2012-06-13 10:20:00,20.45,20.45,20.36,20.4,41800.0,14.9597,14.9597,14.8939,14.9232,41800.0
2012-06-13 10:25:00,20.4,20.42,20.36,20.42,21000.0,14.9232,14.9378,14.8939,14.9378,21000.0
2012-06-13 10:30:00,20.43,20.46,20.42,20.46,38000.0,14.9451,14.967,14.9378,14.967,38000.0
2012-06-13 10:35:00,20.47,20.53,20.45,20.5,62200.0,14.9744,15.0183,14.9597,14.9963,62200.0
2012-06-13 10:40:00,20.5,20.52,20.46,20.49,76000.0,14.9963,15.0109,14.967,14.989,76000.0
2012-06-13 10:45:00,20.5,20.52,20.43,20.46,50600.0,14.9963,15.0109,14.9451,14.967,50600.0
2012-06-13 10:50:00,20.46,20.48,20.43,20.45,57400.0,14.967,14.9817,14.9451,14.9597,57400.0
2012-06-13 10:55:00,20.45,20.47,20.43,20.45,83400.0,14.9597,14.9744,14.9451,14.9597,83400.0
2012-06-13 11:00:00,20.45,20.46,20.4,20.42,133400.0,14.9597,14.967,14.9232,14.9378,133400.0
2012-06-13 11:05:00,20.41,20.41,20.35,20.36,106000.0,14.9305,14.9305,14.8866,14.8939,106000.0
2012-06-13 11:10:00,20.36,20.37,20.3,20.33,87800.0,14.8939,14.9012,14.85,14.8719,87800.0
2012-06-13 11:15:00,20.34,20.36,20.31,20.33,43200.0,14.8793,14.8939,14.8573,14.8719,43200.0
2012-06-13 11:20:00,20.34,20.38,20.34,20.38,70400.0,14.8793,14.9085,14.8793,14.9085,70400.0
2012-06-13 11:25:00,20.38,20.4,20.34,20.36,45600.0,14.9085,14.9232,14.8793,14.8939,45600.0
2012-06-13 11:30:00,20.36,20.38,20.33,20.37,40200.0,14.8939,14.9085,14.8719,14.9012,40200.0
2012-06-13 11:35:00,20.37,20.38,20.34,20.36,29800.0,14.9012,14.9085,14.8793,14.8939,29800.0
2012-06-13 11:40:00,20.37,20.39,20.35,20.35,42200.0,14.9012,14.9158,14.8866,14.8866,42200.0
2012-06-13 11:45:00,20.35,20.4,20.34,20.38,155200.0,14.8866,14.9232,14.8793,14.9085,155200.0
2012-06-13 11:50:00,20.38,20.4,20.34,20.36,13200.0,14.9085,14.9232,14.8793,14.8939,13200.0
2012-06-13 11:55:00,20.35,20.37,20.35,20.36,16000.0,14.8866,14.9012,14.8866,14.8939,16000.0
2012-06-13 12:00:00,20.36,20.37,20.35,20.36,12600.0,14.8939,14.9012,14.8866,14.8939,12600.0
2012-06-13 12:05:00,20.35,20.35,20.31,20.35,69400.0,14.8866,14.8866,14.8573,14.8866,69400.0
2012-06-13 12:10:00,20.35,20.37,20.33,20.36,28000.0,14.8866,14.9012,14.8719,14.8939,28000.0
2012-06-13 12:15:00,20.37,20.39,20.35,20.39,23000.0,14.9012,14.9158,14.8866,14.9158,23000.0
2012-06-13 12:20:00,20.39,20.39,20.36,20.38,32800.0,14.9158,14.9158,14.8939,14.9085,32800.0
2012-06-13 12:25:00,20.39,20.4,20.36,20.39,18400.0,14.9158,14.9232,14.8939,14.9158,18400.0
2012-06-13 12:30:00,20.39,20.44,20.39,20.43,24800.0,14.9158,14.9524,14.9158,14.9451,24800.0
2012-06-13 12:35:00,20.43,20.46,20.4,20.45,18400.0,14.9451,14.967,14.9232,14.9597,18400.0
2012-06-13 12:40:00,20.46,20.48,20.45,20.47,26800.0,14.967,14.9817,14.9597,14.9744,26800.0
2012-06-13 12:45:00,20.47,20.5,20.42,20.42,54200.0,14.9744,14.9963,14.9378,14.9378,54200.0
2012-06-13 12:50:00,20.43,20.43,20.41,20.42,11000.0,14.9451,14.9451,14.9305,14.9378,11000.0
2012-06-13 12:55:00,20.41,20.45,20.4,20.42,40800.0,14.9305,14.9597,14.9232,14.9378,40800.0
2012-06-13 13:00:00,20.43,20.43,20.41,20.41,21200.0,14.9451,14.9451,14.9305,14.9305,21200.0
2012-06-13 13:05:00,20.41,20.43,20.4,20.43,20600.0,14.9305,14.9451,14.9232,14.9451,20600.0
2012-06-13 13:10:00,20.44,20.44,20.37,20.37,73200.0,14.9524,14.9524,14.9012,14.9012,73200.0
2012-06-13 13:15:00,20.36,20.38,20.34,20.37,57200.0,14.8939,14.9085,14.8793,14.9012,57200.0
2012-06-13 13:20:00,20.37,20.39,20.36,20.36,17800.0,14.9012,14.9158,14.8939,14.8939,17800.0
2012-06-13 13:25:00,20.36,20.4,20.35,20.39,58000.0,14.8939,14.9232,14.8866,14.9158,58000.0
2012-06-13 13:30:00,20.4,20.41,20.39,20.41,22200.0,14.9232,14.9305,14.9158,14.9305,22200.0
2012-06-13 13:35:00,20.41,20.41,20.38,20.4,49800.0,14.9305,14.9305,14.9085,14.9232,49800.0
2012-06-13 13:40:00,20.39,20.39,20.36,20.36,21600.0,14.9158,14.9158,14.8939,14.8939,21600.0
2012-06-13 13:45:00,20.35,20.36,20.33,20.34,50600.0,14.8866,14.8939,14.8719,14.8793,50600.0
2012-06-13 13:50:00,20.33,20.36,20.33,20.34,60000.0,14.8719,14.8939,14.8719,14.8793,60000.0
2012-06-13 13:55:00,20.33,20.34,20.29,20.3,95000.0,14.8719,14.8793,14.8427,14.85,95000.0
2012-06-13 14:00:00,20.3,20.34,20.29,20.31,40800.0,14.85,14.8793,14.8427,14.8573,40800.0
2012-06-13 14:05:00,20.31,20.33,20.31,20.31,17800.0,14.8573,14.8719,14.8573,14.8573,17800.0
2012-06-13 14:10:00,20.3,20.32,20.29,20.31,68200.0,14.85,14.8646,14.8427,14.8573,68200.0
2012-06-13 14:15:00,20.31,20.33,20.31,20.32,24600.0,14.8573,14.8719,14.8573,14.8646,24600.0
2012-06-13 14:20:00,20.32,20.33,20.3,20.32,35000.0,14.8646,14.8719,14.85,14.8646,35000.0
2012-06-13 14:25:00,20.32,20.33,20.29,20.33,49000.0,14.8646,14.8719,14.8427,14.8719,49000.0
2012-06-13 14:30:00,20.33,20.35,20.3,20.32,20600.0,14.8719,14.8866,14.85,14.8646,20600.0
2012-06-13 14:35:00,20.31,20.33,20.3,20.31,27200.0,14.8573,14.8719,14.85,14.8573,27200.0
2012-06-13 14:40:00,20.31,20.32,20.27,20.29,127200.0,14.8573,14.8646,14.8281,14.8427,127200.0
2012-06-13 14:45:00,20.29,20.29,20.25,20.28,77000.0,14.8427,14.8427,14.8134,14.8354,77000.0
2012-06-13 14:50:00,20.3,20.3,20.25,20.26,38000.0,14.85,14.85,14.8134,14.8207,38000.0
2012-06-13 14:55:00,20.26,20.28,20.24,20.25,28000.0,14.8207,14.8354,14.8061,14.8134,28000.0
2012-06-13 15:00:00,20.25,20.28,20.21,20.22,31800.0,14.8134,14.8354,14.7842,14.7915,31800.0
2012-06-13 15:05:00,20.21,20.22,20.2,20.21,48600.0,14.7842,14.7915,14.7768,14.7842,48600.0
2012-06-13 15:10:00,20.21,20.22,20.18,20.2,50000.0,14.7842,14.7915,14.7622,14.7768,50000.0
2012-06-13 15:15:00,20.2,20.2,20.14,20.14,72800.0,14.7768,14.7768,14.733,14.733,72800.0
2012-06-13 15:20:00,20.14,20.16,20.11,20.16,73800.0,14.733,14.7476,14.711,14.7476,73800.0
2012-06-13 15:25:00,20.15,20.15,20.08,20.1,92000.0,14.7403,14.7403,14.6891,14.7037,92000.0
2012-06-13 15:30:00,20.1,20.13,20.08,20.11,83400.0,14.7037,14.7256,14.6891,14.711,83400.0
2012-06-13 15:35:00,20.11,20.14,20.1,20.1,122600.0,14.711,14.733,14.7037,14.7037,122600.0
2012-06-13 15:40:00,20.11,20.11,20.05,20.06,109000.0,14.711,14.711,14.6671,14.6744,109000.0
2012-06-13 15:45:00,20.07,20.11,20.06,20.07,157000.0,14.6817,14.711,14.6744,14.6817,157000.0
2012-06-13 15:50:00,20.07,20.12,20.06,20.1,190600.0,14.6817,14.7183,14.6744,14.7037,190600.0
2012-06-13 15:55:00,20.1,20.16,20.1,20.15,354600.0,14.7037,14.7476,14.7037,14.7403,354600.0
2012-06-14 09:30:00,20.23,20.24,20.14,20.17,55800.0,14.7988,14.8061,14.733,14.7549,55800.0
2012-06-14 09:35:00,20.15,20.2,20.15,20.16,20600.0,14.7403,14.7768,14.7403,14.7476,20600.0
2012-06-14 09:40:00,20.16,20.21,20.1,20.14,29600.0,14.7476,14.7842,14.7037,14.733,29600.0
2012-06-14 09:45:00,20.13,20.21,20.11,20.13,20400.0,14.7256,14.7842,14.711,14.7256,20400.0
2012-06-14 09:50:00,20.13,20.15,20.11,20.14,26000.0,14.7256,14.7403,14.711,14.733,26000.0
2012-06-14 09:55:00,20.13,20.23,20.13,20.22,27800.0,14.7256,14.7988,14.7256,14.7915,27800.0
2012-06-14 10:00:00,20.22,20.27,20.22,20.24,48800.0,14.7915,14.8281,14.7915,14.8061,48800.0
2012-06-14 10:05:00,20.24,20.3,20.24,20.29,52000.0,14.8061,14.85,14.8061,14.8427,52000.0
2012-06-14 10:10:00,20.3,20.33,20.3,20.31,23600.0,14.85,14.8719,14.85,14.8573,23600.0
2012-06-14 10:15:00,20.32,20.33,20.29,20.32,47800.0,14.8646,14.8719,14.8427,14.8646,47800.0
2012-06-14 10:20:00,20.32,20.32,20.27,20.29,42600.0,14.8646,14.8646,14.8281,14.8427,42600.0
2012-06-14 10:25:00,20.29,20.31,20.28,20.3,92200.0,14.8427,14.8573,14.8354,14.85,92200.0
2012-06-14 10:30:00,20.31,20.31,20.24,20.28,42200.0,14.8573,14.8573,14.8061,14.8354,42200.0
2012-06-14 10:35:00,20.28,20.31,20.25,20.26,29400.0,14.8354,14.8573,14.8134,14.8207,29400.0
2012-06-14 10:40:00,20.26,20.29,20.25,20.27,49600.0,14.8207,14.8427,14.8134,14.8281,49600.0
2012-06-14 10:45:00,20.26,20.3,20.25,20.3,52400.0,14.8207,14.85,14.8134,14.85,52400.0
2012-06-14 10:50:00,20.31,20.31,20.29,20.3,30800.0,14.8573,14.8573,14.8427,14.85,30800.0
2012-06-14 10:55:00,20.3,20.32,20.3,20.31,68000.0,14.85,14.8646,14.85,14.8573,68000.0
2012-06-14 11:00:00,20.31,20.36,20.31,20.36,85600.0,14.8573,14.8939,14.8573,14.8939,85600.0
2012-06-14 11:05:00,20.36,20.38,20.34,20.38,78200.0,14.8939,14.9085,14.8793,14.9085,78200.0
2012-06-14 11:10:00,20.38,20.4,20.36,20.4,55400.0,14.9085,14.9232,14.8939,14.9232,55400.0
2012-06-14 11:15:00,20.4,20.41,20.36,20.4,52600.0,14.9232,14.9305,14.8939,14.9232,52600.0
2012-06-14 11:20:00,20.39,20.42,20.39,20.42,38400.0,14.9158,14.9378,14.9158,14.9378,38400.0
2012-06-14 11:25:00,20.42,20.45,20.42,20.45,44800.0,14.9378,14.9597,14.9378,14.9597,44800.0
2012-06-14 11:30:00,20.45,20.46,20.41,20.41,55800.0,14.9597,14.967,14.9305,14.9305,55800.0
2012-06-14 11:35:00,20.4,20.44,20.4,20.43,62400.0,14.9232,14.9524,14.9232,14.9451,62400.0
2012-06-14 11:40:00,20.43,20.45,20.41,20.42,40000.0,14.9451,14.9597,14.9305,14.9378,40000.0
2012-06-14 11:45:00,20.42,20.47,20.42,20.46,66200.0,14.9378,14.9744,14.9378,14.967,66200.0
2012-06-14 11:50:00,20.46,20.48,20.46,20.47,47400.0,14.967,14.9817,14.967,14.9744,47400.0
2012-06-14 11:55:00,20.47,20.47,20.42,20.45,68800.0,14.9744,14.9744,14.9378,14.9597,68800.0
2012-06-14 12:00:00,20.45,20.46,20.43,20.45,59200.0,14.9597,14.967,14.9451,14.9597,59200.0
2012-06-14 12:05:00,20.45,20.47,20.43,20.46,394200.0,14.9597,14.9744,14.9451,14.967,394200.0
2012-06-14 12:10:00,20.45,20.47,20.4,20.42,210400.0,14.9597,14.9744,14.9232,14.9378,210400.0
2012-06-14 12:15:00,20.42,20.43,20.41,20.43,16200.0,14.9378,14.9451,14.9305,14.9451,16200.0
2012-06-14 12:20:00,20.43,20.44,20.42,20.43,21400.0,14.9451,14.9524,14.9378,14.9451,21400.0
2012-06-14 12:25:00,20.43,20.44,20.42,20.42,73800.0,14.9451,14.9524,14.9378,14.9378,73800.0
2012-06-14 12:30:00,20.42,20.43,20.42,20.42,47000.0,14.9378,14.9451,14.9378,14.9378,47000.0
2012-06-14 12:35:00,20.42,20.44,20.42,20.43,26800.0,14.9378,14.9524,14.9378,14.9451,26800.0
2012-06-14 12:40:00,20.43,20.45,20.43,20.44,24600.0,14.9451,14.9597,14.9451,14.9524,24600.0
2012-06-14 12:45:00,20.44,20.47,20.43,20.47,38800.0,14.9524,14.9744,14.9451,14.9744,38800.0
2012-06-14 12:50:00,20.46,20.48,20.45,20.45,38600.0,14.967,14.9817,14.9597,14.9597,38600.0
2012-06-14 12:55:00,20.46,20.48,20.46,20.47,21200.0,14.967,14.9817,14.967,14.9744,21200.0
2012-06-14 13:00:00,20.47,20.5,20.47,20.5,96200.0,14.9744,14.9963,14.9744,14.9963,96200.0
2012-06-14 13:05:00,20.5,20.5,20.48,20.48,54400.0,14.9963,14.9963,14.9817,14.9817,54400.0
2012-06-14 13:10:00,20.49,20.5,20.48,20.49,23400.0,14.989,14.9963,14.9817,14.989,23400.0
2012-06-14 13:15:00,20.49,20.5,20.48,20.49,53000.0,14.989,14.9963,14.9817,14.989,53000.0
2012-06-14 13:20:00,20.49,20.5,20.46,20.47,90400.0,14.989,14.9963,14.967,14.9744,90400.0
2012-06-14 13:25:00,20.47,20.5,20.46,20.49,69200.0,14.9744,14.9963,14.967,14.989,69200.0
2012-06-14 13:30:00,20.49,20.51,20.47,20.5,69000.0,14.989,15.0036,14.9744,14.9963,69000.0
2012-06-14 13:35:00,20.5,20.53,20.5,20.52,48400.0,14.9963,15.0183,14.9963,15.0109,48400.0
2012-06-14 13:40:00,20.52,20.52,20.5,20.51,25400.0,15.0109,15.0109,14.9963,15.0036,25400.0
2012-06-14 13:45:00,20.5,20.52,20.5,20.52,42600.0,14.9963,15.0109,14.9963,15.0109,42600.0
2012-06-14 13:50:00,20.52,20.54,20.52,20.53,70200.0,15.0109,15.0256,15.0109,15.0183,70200.0
2012-06-14 13:55:00,20.53,20.54,20.52,20.54,42400.0,15.0183,15.0256,15.0109,15.0256,42400.0
2012-06-14 14:00:00,20.54,20.55,20.53,20.55,76800.0,15.0256,15.0329,15.0183,15.0329,76800.0
2012-06-14 14:05:00,20.55,20.59,20.54,20.59,73400.0,15.0329,15.0621,15.0256,15.0621,73400.0
2012-06-14 14:10:00,20.58,20.6,20.58,20.59,80800.0,15.0548,15.0695,15.0548,15.0621,80800.0
2012-06-14 14:15:00,20.59,20.6,20.58,20.59,79000.0,15.0621,15.0695,15.0548,15.0621,79000.0
2012-06-14 14:20:00,20.59,20.6,20.58,20.58,91800.0,15.0621,15.0695,15.0548,15.0548,91800.0
2012-06-14 14:25:00,20.58,20.58,20.57,20.58,52000.0,15.0548,15.0548,15.0475,15.0548,52000.0
2012-06-14 14:30:00,20.57,20.58,20.53,20.53,48800.0,15.0475,15.0548,15.0183,15.0183,48800.0
2012-06-14 14:35:00,20.53,20.54,20.51,20.53,56800.0,15.0183,15.0256,15.0036,15.0183,56800.0
2012-06-14 14:40:00,20.53,20.55,20.52,20.55,62800.0,15.0183,15.0329,15.0109,15.0329,62800.0
2012-06-14 14:45:00,20.54,20.55,20.52,20.53,85800.0,15.0256,15.0329,15.0109,15.0183,85800.0
2012-06-14 14:50:00,20.53,20.56,20.53,20.53,68000.0,15.0183,15.0402,15.0183,15.0183,68000.0
2012-06-14 14:55:00,20.53,20.55,20.52,20.53,105600.0,15.0183,15.0329,15.0109,15.0183,105600.0
2012-06-14 15:00:00,20.53,20.57,20.53,20.56,83800.0,15.0183,15.0475,15.0183,15.0402,83800.0
2012-06-14 15:05:00,20.56,20.82,20.56,20.68,326400.0,15.0402,15.2304,15.0402,15.128,326400.0
2012-06-14 15:10:00,20.69,20.8,20.67,20.79,313200.0,15.1353,15.2158,15.1207,15.2084,313200.0
2012-06-14 15:15:00,20.78,20.8,20.68,20.69,380200.0,15.2011,15.2158,15.128,15.1353,380200.0
2012-06-14 15:20:00,20.68,20.74,20.67,20.69,356000.0,15.128,15.1719,15.1207,15.1353,356000.0
2012-06-14 15:25:00,20.68,20.73,20.65,20.68,193200.0,15.128,15.1646,15.106,15.128,193200.0
2012-06-14 15:30:00,20.67,20.76,20.67,20.73,141200.0,15.1207,15.1865,15.1207,15.1646,141200.0
2012-06-14 15:35:00,20.73,20.81,20.73,20.78,166400.0,15.1646,15.2231,15.1646,15.2011,166400.0
2012-06-14 15:40:00,20.78,20.81,20.73,20.73,200800.0,15.2011,15.2231,15.1646,15.1646,200800.0
2012-06-14 15:45:00,20.73,20.85,20.72,20.82,461200.0,15.1646,15.2523,15.1572,15.2304,461200.0
2012-06-14 15:50:00,20.82,20.84,20.75,20.77,463400.0,15.2304,15.245,15.1792,15.1938,463400.0
2012-06-14 15:55:00,20.77,20.83,20.74,20.82,980000.0,15.1938,15.2377,15.1719,15.2304,980000.0
2012-06-15 09:30:00,20.93,21.04,20.92,20.97,1054800.0,15.3109,15.3913,15.3035,15.3401,1054800.0
2012-06-15 09:35:00,20.97,20.97,20.83,20.86,163400.0,15.3401,15.3401,15.2377,15.2597,163400.0
2012-06-15 09:40:00,20.86,20.97,20.86,20.91,94000.0,15.2597,15.3401,15.2597,15.2962,94000.0
2012-06-15 09:45:00,20.91,20.98,20.89,20.98,91800.0,15.2962,15.3474,15.2816,15.3474,91800.0
2012-06-15 09:50:00,20.97,21.02,20.95,21.0,78800.0,15.3401,15.3767,15.3255,15.3621,78800.0
2012-06-15 09:55:00,21.0,21.04,20.96,21.03,76600.0,15.3621,15.3913,15.3328,15.384,76600.0
2012-06-15 10:00:00,21.03,21.07,20.98,20.98,68200.0,15.384,15.4133,15.3474,15.3474,68200.0
2012-06-15 10:05:00,20.99,21.02,20.92,20.98,162400.0,15.3548,15.3767,15.3035,15.3474,162400.0
2012-06-15 10:10:00,20.96,21.0,20.95,20.97,117800.0,15.3328,15.3621,15.3255,15.3401,117800.0
2012-06-15 10:15:00,20.96,20.97,20.89,20.96,88200.0,15.3328,15.3401,15.2816,15.3328,88200.0
2012-06-15 10:20:00,20.95,20.96,20.86,20.88,60800.0,15.3255,15.3328,15.2597,15.2743,60800.0
2012-06-15 10:25:00,20.88,20.9,20.85,20.88,66800.0,15.2743,15.2889,15.2523,15.2743,66800.0
2012-06-15 10:30:00,20.88,20.93,20.86,20.9,95000.0,15.2743,15.3109,15.2597,15.2889,95000.0
2012-06-15 10:35:00,20.91,20.92,20.88,20.9,162800.0,15.2962,15.3035,15.2743,15.2889,162800.0
2012-06-15 10:40:00,20.91,20.92,20.84,20.87,78400.0,15.2962,15.3035,15.245,15.267,78400.0
2012-06-15 10:45:00,20.88,20.92,20.86,20.9,71400.0,15.2743,15.3035,15.2597,15.2889,71400.0
2012-06-15 10:50:00,20.9,20.91,20.86,20.9,52400.0,15.2889,15.2962,15.2597,15.2889,52400.0
2012-06-15 10:55:00,20.9,20.92,20.86,20.89,61000.0,15.2889,15.3035,15.2597,15.2816,61000.0
2012-06-15 11:00:00,20.88,20.92,20.87,20.88,75800.0,15.2743,15.3035,15.267,15.2743,75800.0
2012-06-15 11:05:00,20.87,20.92,20.87,20.92,82200.0,15.267,15.3035,15.267,15.3035,82200.0
2012-06-15 11:10:00,20.93,20.93,20.91,20.92,83200.0,15.3109,15.3109,15.2962,15.3035,83200.0
2012-06-15 11:15:00,20.93,20.93,20.91,20.93,49400.0,15.3109,15.3109,15.2962,15.3109,49400.0
2012-06-15 11:20:00,20.93,20.95,20.92,20.95,46400.0,15.3109,15.3255,15.3035,15.3255,46400.0
2012-06-15 11:25:00,20.93,20.98,20.93,20.98,53400.0,15.3109,15.3474,15.3109,15.3474,53400.0
2012-06-15 11:30:00,20.98,20.99,20.95,20.95,56800.0,15.3474,15.3548,15.3255,15.3255,56800.0
2012-06-15 11:35:00,20.94,20.97,20.93,20.95,41200.0,15.3182,15.3401,15.3109,15.3255,41200.0
2012-06-15 11:40:00,20.95,20.97,20.94,20.94,48200.0,15.3255,15.3401,15.3182,15.3182,48200.0
2012-06-15 11:45:00,20.94,20.96,20.93,20.94,31600.0,15.3182,15.3328,15.3109,15.3182,31600.0
2012-06-15 11:50:00,20.93,20.96,20.93,20.96,33200.0,15.3109,15.3328,15.3109,15.3328,33200.0
2012-06-15 11:55:00,20.96,20.97,20.95,20.96,45400.0,15.3328,15.3401,15.3255,15.3328,45400.0
2012-06-15 12:00:00,20.95,20.97,20.95,20.96,24600.0,15.3255,15.3401,15.3255,15.3328,24600.0
2012-06-15 12:05:00,20.95,20.98,20.95,20.97,36000.0,15.3255,15.3474,15.3255,15.3401,36000.0
2012-06-15 12:10:00,20.97,20.99,20.96,20.99,44200.0,15.3401,15.3548,15.3328,15.3548,44200.0
2012-06-15 12:15:00,20.98,20.99,20.95,20.95,26200.0,15.3474,15.3548,15.3255,15.3255,26200.0
2012-06-15 12:20:00,20.95,20.96,20.91,20.93,47200.0,15.3255,15.3328,15.2962,15.3109,47200.0
2012-06-15 12:25:00,20.92,20.93,20.9,20.9,34000.0,15.3035,15.3109,15.2889,15.2889,34000.0
2012-06-15 12:30:00,20.9,20.9,20.86,20.86,23800.0,15.2889,15.2889,15.2597,15.2597,23800.0
2012-06-15 12:35:00,20.86,20.87,20.85,20.85,29000.0,15.2597,15.267,15.2523,15.2523,29000.0
2012-06-15 12:40:00,20.86,20.86,20.85,20.85,30800.0,15.2597,15.2597,15.2523,15.2523,30800.0
2012-06-15 12:45:00,20.86,20.86,20.85,20.85,11000.0,15.2597,15.2597,15.2523,15.2523,11000.0
2012-06-15 12:50:00,20.86,20.86,20.85,20.85,25600.0,15.2597,15.2597,15.2523,15.2523,25600.0
2012-06-15 12:55:00,20.85,20.85,20.83,20.84,32000.0,15.2523,15.2523,15.2377,15.245,32000.0
2012-06-15 13:00:00,20.84,20.86,20.83,20.86,47200.0,15.245,15.2597,15.2377,15.2597,47200.0
2012-06-15 13:05:00,20.86,20.87,20.85,20.86,25000.0,15.2597,15.267,15.2523,15.2597,25000.0
2012-06-15 13:10:00,20.86,20.9,20.86,20.9,26800.0,15.2597,15.2889,15.2597,15.2889,26800.0
2012-06-15 13:15:00,20.9,20.93,20.9,20.91,32800.0,15.2889,15.3109,15.2889,15.2962,32800.0
2012-06-15 13:20:00,20.91,20.92,20.9,20.91,24200.0,15.2962,15.3035,15.2889,15.2962,24200.0
2012-06-15 13:25:00,20.9,20.91,20.89,20.9,21000.0,15.2889,15.2962,15.2816,15.2889,21000.0
2012-06-15 13:30:00,20.9,20.91,20.88,20.89,43000.0,15.2889,15.2962,15.2743,15.2816,43000.0
2012-06-15 13:35:00,20.89,20.92,20.88,20.88,41600.0,15.2816,15.3035,15.2743,15.2743,41600.0
2012-06-15 13:40:00,20.89,20.91,20.88,20.9,20000.0,15.2816,15.2962,15.2743,15.2889,20000.0
2012-06-15 13:45:00,20.9,20.9,20.88,20.9,20000.0,15.2889,15.2889,15.2743,15.2889,20000.0
2012-06-15 13:50:00,20.9,20.9,20.86,20.87,33000.0,15.2889,15.2889,15.2597,15.267,33000.0
2012-06-15 13:55:00,20.88,20.9,20.86,20.88,37400.0,15.2743,15.2889,15.2597,15.2743,37400.0
2012-06-15 14:00:00,20.89,20.89,20.86,20.88,44000.0,15.2816,15.2816,15.2597,15.2743,44000.0
2012-06-15 14:05:00,20.88,20.89,20.86,20.87,26200.0,15.2743,15.2816,15.2597,15.267,26200.0
2012-06-15 14:10:00,20.87,20.88,20.84,20.84,52000.0,15.267,15.2743,15.245,15.245,52000.0
2012-06-15 14:15:00,20.84,20.88,20.84,20.86,59200.0,15.245,15.2743,15.245,15.2597,59200.0
2012-06-15 14:20:00,20.88,20.91,20.86,20.91,41600.0,15.2743,15.2962,15.2597,15.2962,41600.0
2012-06-15 14:25:00,20.9,20.93,20.89,20.91,68200.0,15.2889,15.3109,15.2816,15.2962,68200.0
2012-06-15 14:30:00,20.92,20.95,20.91,20.95,70600.0,15.3035,15.3255,15.2962,15.3255,70600.0
2012-06-15 14:35:00,20.95,20.99,20.93,20.97,51000.0,15.3255,15.3548,15.3109,15.3401,51000.0
2012-06-15 14:40:00,20.97,21.0,20.95,21.0,67000.0,15.3401,15.3621,15.3255,15.3621,67000.0
2012-06-15 14:45:00,20.99,21.0,20.95,20.96,34000.0,15.3548,15.3621,15.3255,15.3328,34000.0
2012-06-15 14:50:00,20.96,20.97,20.93,20.93,39800.0,15.3328,15.3401,15.3109,15.3109,39800.0
2012-06-15 14:55:00,20.93,20.98,20.93,20.95,52400.0,15.3109,15.3474,15.3109,15.3255,52400.0
2012-06-15 15:00:00,20.95,20.96,20.93,20.95,26600.0,15.3255,15.3328,15.3109,15.3255,26600.0
2012-06-15 15:05:00,20.95,20.97,20.92,20.93,66000.0,15.3255,15.3401,15.3035,15.3109,66000.0
2012-06-15 15:10:00,20.93,20.93,20.91,20.93,67400.0,15.3109,15.3109,15.2962,15.3109,67400.0
2012-06-15 15:15:00,20.93,20.93,20.89,20.89,56200.0,15.3109,15.3109,15.2816,15.2816,56200.0
2012-06-15 15:20:00,20.89,20.9,20.88,20.88,56200.0,15.2816,15.2889,15.2743,15.2743,56200.0
2012-06-15 15:25:00,20.88,20.9,20.87,20.88,46200.0,15.2743,15.2889,15.267,15.2743,46200.0
2012-06-15 15:30:00,20.89,20.91,20.89,20.9,88400.0,15.2816,15.2962,15.2816,15.2889,88400.0
2012-06-15 15:35:00,20.91,20.93,20.9,20.93,118000.0,15.2962,15.3109,15.2889,15.3109,118000.0
2012-06-15 15:40:00,20.93,20.95,20.92,20.92,116800.0,15.3109,15.3255,15.3035,15.3035,116800.0
2012-06-15 15:45:00,20.93,20.99,20.92,20.99,187600.0,15.3109,15.3548,15.3035,15.3548,187600.0
2012-06-15 15:50:00,20.98,20.99,20.96,20.98,261600.0,15.3474,15.3548,15.3328,15.3474,261600.0
2012-06-15 15:55:00,20.98,21.0,20.98,20.99,380400.0,15.3474,15.3621,15.3474,15.3548,380400.0
2012-06-18 09:30:00,20.91,20.91,20.72,20.76,104000.0,15.2962,15.2962,15.1572,15.1865,104000.0
2012-06-18 09:35:00,20.77,20.85,20.76,20.81,61200.0,15.1938,15.2523,15.1865,15.2231,61200.0
2012-06-18 09:40:00,20.79,20.85,20.78,20.83,55200.0,15.2084,15.2523,15.2011,15.2377,55200.0
2012-06-18 09:45:00,20.84,20.85,20.76,20.77,50400.0,15.245,15.2523,15.1865,15.1938,50400.0
2012-06-18 09:50:00,20.75,20.82,20.75,20.79,32000.0,15.1792,15.2304,15.1792,15.2084,32000.0
2012-06-18 09:55:00,20.79,20.81,20.75,20.8,58000.0,15.2084,15.2231,15.1792,15.2158,58000.0
2012-06-18 10:00:00,20.8,20.83,20.75,20.83,51000.0,15.2158,15.2377,15.1792,15.2377,51000.0
2012-06-18 10:05:00,20.82,20.84,20.79,20.79,38200.0,15.2304,15.245,15.2084,15.2084,38200.0
2012-06-18 10:10:00,20.8,20.82,20.77,20.79,21400.0,15.2158,15.2304,15.1938,15.2084,21400.0
2012-06-18 10:15:00,20.78,20.85,20.77,20.85,51800.0,15.2011,15.2523,15.1938,15.2523,51800.0
2012-06-18 10:20:00,20.85,20.86,20.81,20.82,82200.0,15.2523,15.2597,15.2231,15.2304,82200.0
2012-06-18 10:25:00,20.82,20.86,20.82,20.84,43400.0,15.2304,15.2597,15.2304,15.245,43400.0
2012-06-18 10:30:00,20.84,20.85,20.77,20.77,23600.0,15.245,15.2523,15.1938,15.1938,23600.0
2012-06-18 10:35:00,20.77,20.81,20.77,20.79,30000.0,15.1938,15.2231,15.1938,15.2084,30000.0
2012-06-18 10:40:00,20.79,20.81,20.78,20.81,26000.0,15.2084,15.2231,15.2011,15.2231,26000.0
2012-06-18 10:45:00,20.81,20.87,20.77,20.87,57800.0,15.2231,15.267,15.1938,15.267,57800.0
2012-06-18 10:50:00,20.86,20.91,20.82,20.84,32200.0,15.2597,15.2962,15.2304,15.245,32200.0
2012-06-18 10:55:00,20.83,20.84,20.78,20.8,43200.0,15.2377,15.245,15.2011,15.2158,43200.0
2012-06-18 11:00:00,20.81,20.82,20.77,20.8,57400.0,15.2231,15.2304,15.1938,15.2158,57400.0
2012-06-18 11:05:00,20.8,20.8,20.74,20.75,62200.0,15.2158,15.2158,15.1719,15.1792,62200.0
2012-06-18 11:10:00,20.75,20.75,20.73,20.74,41800.0,15.1792,15.1792,15.1646,15.1719,41800.0
2012-06-18 11:15:00,20.74,20.74,20.7,20.72,61600.0,15.1719,15.1719,15.1426,15.1572,61600.0
2012-06-18 11:20:00,20.72,20.73,20.7,20.71,37000.0,15.1572,15.1646,15.1426,15.1499,37000.0
2012-06-18 11:25:00,20.71,20.75,20.7,20.75,34000.0,15.1499,15.1792,15.1426,15.1792,34000.0
2012-06-18 11:30:00,20.75,20.75,20.73,20.74,41800.0,15.1792,15.1792,15.1646,15.1719,41800.0
2012-06-18 11:35:00,20.74,20.74,20.64,20.64,61200.0,15.1719,15.1719,15.0987,15.0987,61200.0
2012-06-18 11:40:00,20.64,20.66,20.61,20.64,96600.0,15.0987,15.1133,15.0768,15.0987,96600.0
2012-06-18 11:45:00,20.64,20.68,20.61,20.61,123400.0,15.0987,15.128,15.0768,15.0768,123400.0
2012-06-18 11:50:00,20.63,20.68,20.6,20.66,49800.0,15.0914,15.128,15.0695,15.1133,49800.0
2012-06-18 11:55:00,20.66,20.68,20.64,20.67,59800.0,15.1133,15.128,15.0987,15.1207,59800.0
2012-06-18 12:00:00,20.67,20.69,20.63,20.64,98600.0,15.1207,15.1353,15.0914,15.0987,98600.0
2012-06-18 12:05:00,20.64,20.65,20.61,20.65,35800.0,15.0987,15.106,15.0768,15.106,35800.0
2012-06-18 12:10:00,20.64,20.67,20.63,20.66,29200.0,15.0987,15.1207,15.0914,15.1133,29200.0
2012-06-18 12:15:00,20.66,20.67,20.65,20.67,38000.0,15.1133,15.1207,15.106,15.1207,38000.0
2012-06-18 12:20:00,20.67,20.68,20.65,20.65,32200.0,15.1207,15.128,15.106,15.106,32200.0
2012-06-18 12:25:00,20.66,20.68,20.64,20.65,48000.0,15.1133,15.128,15.0987,15.106,48000.0
2012-06-18 12:30:00,20.65,20.66,20.61,20.62,61600.0,15.106,15.1133,15.0768,15.0841,61600.0
2012-06-18 12:35:00,20.62,20.63,20.56,20.58,59000.0,15.0841,15.0914,15.0402,15.0548,59000.0
2012-06-18 12:40:00,20.57,20.61,20.57,20.61,26800.0,15.0475,15.0768,15.0475,15.0768,26800.0
2012-06-18 12:45:00,20.6,20.63,20.59,20.63,33000.0,15.0695,15.0914,15.0621,15.0914,33000.0
2012-06-18 12:50:00,20.63,20.65,20.61,20.61,38600.0,15.0914,15.106,15.0768,15.0768,38600.0
2012-06-18 12:55:00,20.61,20.63,20.57,20.58,64000.0,15.0768,15.0914,15.0475,15.0548,64000.0
2012-06-18 13:00:00,20.58,20.61,20.57,20.57,67400.0,15.0548,15.0768,15.0475,15.0475,67400.0
2012-06-18 13:05:00,20.58,20.6,20.56,20.59,40800.0,15.0548,15.0695,15.0402,15.0621,40800.0
2012-06-18 13:10:00,20.58,20.6,20.57,20.6,46400.0,15.0548,15.0695,15.0475,15.0695,46400.0
2012-06-18 13:15:00,20.6,20.64,20.6,20.64,52000.0,15.0695,15.0987,15.0695,15.0987,52000.0
2012-06-18 13:20:00,20.63,20.65,20.61,20.63,34400.0,15.0914,15.106,15.0768,15.0914,34400.0
2012-06-18 13:25:00,20.63,20.69,20.62,20.68,48200.0,15.0914,15.1353,15.0841,15.128,48200.0
2012-06-18 13:30:00,20.68,20.68,20.65,20.67,99200.0,15.128,15.128,15.106,15.1207,99200.0
2012-06-18 13:35:00,20.67,20.7,20.66,20.7,51400.0,15.1207,15.1426,15.1133,15.1426,51400.0
2012-06-18 13:40:00,20.7,20.71,20.68,20.68,40200.0,15.1426,15.1499,15.128,15.128,40200.0
2012-06-18 13:45:00,20.69,20.71,20.68,20.68,24600.0,15.1353,15.1499,15.128,15.128,24600.0
2012-06-18 13:50:00,20.68,20.68,20.67,20.68,29000.0,15.128,15.128,15.1207,15.128,29000.0
2012-06-18 13:55:00,20.68,20.7,20.67,20.69,59800.0,15.128,15.1426,15.1207,15.1353,59800.0
2012-06-18 14:00:00,20.69,20.7,20.65,20.65,84000.0,15.1353,15.1426,15.106,15.106,84000.0
2012-06-18 14:05:00,20.65,20.65,20.63,20.63,56400.0,15.106,15.106,15.0914,15.0914,56400.0
2012-06-18 14:10:00,20.64,20.66,20.63,20.66,57400.0,15.0987,15.1133,15.0914,15.1133,57400.0
2012-06-18 14:15:00,20.66,20.7,20.65,20.68,67800.0,15.1133,15.1426,15.106,15.128,67800.0
2012-06-18 14:20:00,20.68,20.71,20.68,20.7,38400.0,15.128,15.1499,15.128,15.1426,38400.0
2012-06-18 14:25:00,20.7,20.7,20.67,20.68,54600.0,15.1426,15.1426,15.1207,15.128,54600.0
2012-06-18 14:30:00,20.68,20.71,20.68,20.71,22200.0,15.128,15.1499,15.128,15.1499,22200.0
2012-06-18 14:35:00,20.71,20.72,20.69,20.71,50600.0,15.1499,15.1572,15.1353,15.1499,50600.0
2012-06-18 14:40:00,20.71,20.72,20.7,20.71,35600.0,15.1499,15.1572,15.1426,15.1499,35600.0
2012-06-18 14:45:00,20.71,20.72,20.68,20.69,40600.0,15.1499,15.1572,15.128,15.1353,40600.0
2012-06-18 14:50:00,20.69,20.71,20.68,20.68,34800.0,15.1353,15.1499,15.128,15.128,34800.0
2012-06-18 14:55:00,20.68,20.71,20.68,20.7,23800.0,15.128,15.1499,15.128,15.1426,23800.0
2012-06-18 15:00:00,20.7,20.73,20.7,20.73,32000.0,15.1426,15.1646,15.1426,15.1646,32000.0
2012-06-18 15:05:00,20.73,20.74,20.71,20.72,67400.0,15.1646,15.1719,15.1499,15.1572,67400.0
2012-06-18 15:10:00,20.72,20.72,20.66,20.67,61000.0,15.1572,15.1572,15.1133,15.1207,61000.0
2012-06-18 15:15:00,20.66,20.69,20.65,20.68,48000.0,15.1133,15.1353,15.106,15.128,48000.0
2012-06-18 15:20:00,20.69,20.71,20.66,20.68,66400.0,15.1353,15.1499,15.1133,15.128,66400.0
2012-06-18 15:25:00,20.67,20.71,20.67,20.7,54600.0,15.1207,15.1499,15.1207,15.1426,54600.0
2012-06-18 15:30:00,20.69,20.72,20.67,20.67,86600.0,15.1353,15.1572,15.1207,15.1207,86600.0
2012-06-18 15:35:00,20.68,20.69,20.65,20.68,62400.0,15.128,15.1353,15.106,15.128,62400.0
2012-06-18 15:40:00,20.68,20.72,20.67,20.71,133600.0,15.128,15.1572,15.1207,15.1499,133600.0
2012-06-18 15:45:00,20.71,20.73,20.68,20.71,168400.0,15.1499,15.1646,15.128,15.1499,168400.0
2012-06-18 15:50:00,20.71,20.72,20.68,20.68,223400.0,15.1499,15.1572,15.128,15.128,223400.0
2012-06-18 15:55:00,20.68,20.72,20.68,20.7,398200.0,15.128,15.1572,15.128,15.1426,398200.0
2012-06-19 09:30:00,20.85,20.96,20.82,20.91,175200.0,15.2523,15.3328,15.2304,15.2962,175200.0
2012-06-19 09:35:00,20.92,20.98,20.9,20.96,57200.0,15.3035,15.3474,15.2889,15.3328,57200.0
2012-06-19 09:40:00,20.96,20.99,20.9,20.99,58600.0,15.3328,15.3548,15.2889,15.3548,58600.0
2012-06-19 09:45:00,20.99,21.04,20.98,21.0,56400.0,15.3548,15.3913,15.3474,15.3621,56400.0
2012-06-19 09:50:00,21.0,21.06,20.99,20.99,103600.0,15.3621,15.406,15.3548,15.3548,103600.0
2012-06-19 09:55:00,21.0,21.05,21.0,21.04,68600.0,15.3621,15.3986,15.3621,15.3913,68600.0
2012-06-19 10:00:00,21.04,21.06,21.03,21.05,60000.0,15.3913,15.406,15.384,15.3986,60000.0
2012-06-19 10:05:00,21.05,21.07,21.0,21.01,64600.0,15.3986,15.4133,15.3621,15.3694,64600.0
2012-06-19 10:10:00,21.01,21.05,21.0,21.05,114400.0,15.3694,15.3986,15.3621,15.3986,114400.0
2012-06-19 10:15:00,21.06,21.08,21.03,21.06,74800.0,15.406,15.4206,15.384,15.406,74800.0
2012-06-19 10:20:00,21.06,21.1,21.05,21.08,56200.0,15.406,15.4352,15.3986,15.4206,56200.0
2012-06-19 10:25:00,21.07,21.11,21.07,21.1,33800.0,15.4133,15.4425,15.4133,15.4352,33800.0
2012-06-19 10:30:00,21.1,21.11,21.03,21.05,63600.0,15.4352,15.4425,15.384,15.3986,63600.0
2012-06-19 10:35:00,21.05,21.07,21.03,21.03,92600.0,15.3986,15.4133,15.384,15.384,92600.0
2012-06-19 10:40:00,21.03,21.07,21.03,21.05,61400.0,15.384,15.4133,15.384,15.3986,61400.0
2012-06-19 10:45:00,21.05,21.06,21.01,21.06,25000.0,15.3986,15.406,15.3694,15.406,25000.0
2012-06-19 10:50:00,21.05,21.11,21.05,21.11,22400.0,15.3986,15.4425,15.3986,15.4425,22400.0
2012-06-19 10:55:00,21.11,21.11,21.07,21.11,25600.0,15.4425,15.4425,15.4133,15.4425,25600.0
2012-06-19 11:00:00,21.1,21.13,21.06,21.07,38400.0,15.4352,15.4572,15.406,15.4133,38400.0
2012-06-19 11:05:00,21.07,21.1,21.07,21.07,30000.0,15.4133,15.4352,15.4133,15.4133,30000.0
2012-06-19 11:10:00,21.07,21.09,21.0,21.0,51200.0,15.4133,15.4279,15.3621,15.3621,51200.0
2012-06-19 11:15:00,21.0,21.03,20.99,20.99,38400.0,15.3621,15.384,15.3548,15.3548,38400.0
2012-06-19 11:20:00,20.99,21.02,20.98,20.99,52000.0,15.3548,15.3767,15.3474,15.3548,52000.0
2012-06-19 11:25:00,20.99,21.0,20.97,20.98,49200.0,15.3548,15.3621,15.3401,15.3474,49200.0
2012-06-19 11:30:00,20.99,21.02,20.97,21.0,46400.0,15.3548,15.3767,15.3401,15.3621,46400.0
2012-06-19 11:35:00,21.0,21.01,20.98,21.0,27600.0,15.3621,15.3694,15.3474,15.3621,27600.0
2012-06-19 11:40:00,21.0,21.04,21.0,21.04,51200.0,15.3621,15.3913,15.3621,15.3913,51200.0
2012-06-19 11:45:00,21.03,21.05,21.03,21.03,59800.0,15.384,15.3986,15.384,15.384,59800.0
2012-06-19 11:50:00,21.03,21.04,21.01,21.01,45200.0,15.384,15.3913,15.3694,15.3694,45200.0
2012-06-19 11:55:00,21.01,21.06,21.01,21.06,16800.0,15.3694,15.406,15.3694,15.406,16800.0
2012-06-19 12:00:00,21.06,21.09,21.06,21.08,35400.0,15.406,15.4279,15.406,15.4206,35400.0
2012-06-19 12:05:00,21.08,21.09,21.05,21.06,102400.0,15.4206,15.4279,15.3986,15.406,102400.0
2012-06-19 12:10:00,21.06,21.07,21.05,21.06,17000.0,15.406,15.4133,15.3986,15.406,17000.0
2012-06-19 12:15:00,21.06,21.08,21.05,21.05,25000.0,15.406,15.4206,15.3986,15.3986,25000.0
2012-06-19 12:20:00,21.05,21.06,21.02,21.02,21200.0,15.3986,15.406,15.3767,15.3767,21200.0
2012-06-19 12:25:00,21.03,21.05,21.02,21.04,25000.0,15.384,15.3986,15.3767,15.3913,25000.0
2012-06-19 12:30:00,21.04,21.05,21.03,21.04,15200.0,15.3913,15.3986,15.384,15.3913,15200.0
2012-06-19 12:35:00,21.04,21.05,21.0,21.01,44600.0,15.3913,15.3986,15.3621,15.3694,44600.0
2012-06-19 12:40:00,21.02,21.03,21.01,21.02,17600.0,15.3767,15.384,15.3694,15.3767,17600.0
2012-06-19 12:45:00,21.02,21.06,21.02,21.05,25400.0,15.3767,15.406,15.3767,15.3986,25400.0
2012-06-19 12:50:00,21.04,21.06,21.03,21.05,40600.0,15.3913,15.406,15.384,15.3986,40600.0
2012-06-19 12:55:00,21.05,21.07,21.05,21.05,17400.0,15.3986,15.4133,15.3986,15.3986,17400.0
2012-06-19 13:00:00,21.06,21.06,21.03,21.05,12400.0,15.406,15.406,15.384,15.3986,12400.0
2012-06-19 13:05:00,21.05,21.06,21.04,21.04,41400.0,15.3986,15.406,15.3913,15.3913,41400.0
2012-06-19 13:10:00,21.05,21.07,21.05,21.07,76400.0,15.3986,15.4133,15.3986,15.4133,76400.0
2012-06-19 13:15:00,21.07,21.11,21.07,21.11,55800.0,15.4133,15.4425,15.4133,15.4425,55800.0
2012-06-19 13:20:00,21.11,21.13,21.1,21.11,69000.0,15.4425,15.4572,15.4352,15.4425,69000.0
2012-06-19 13:25:00,21.12,21.13,21.11,21.13,117200.0,15.4499,15.4572,15.4425,15.4572,117200.0
2012-06-19 13:30:00,21.13,21.16,21.13,21.14,59000.0,15.4572,15.4791,15.4572,15.4645,59000.0
2012-06-19 13:35:00,21.15,21.18,21.15,21.18,37600.0,15.4718,15.4937,15.4718,15.4937,37600.0
2012-06-19 13:40:00,21.18,21.21,21.18,21.2,82400.0,15.4937,15.5157,15.4937,15.5084,82400.0
2012-06-19 13:45:00,21.2,21.21,21.18,21.2,67200.0,15.5084,15.5157,15.4937,15.5084,67200.0
2012-06-19 13:50:00,21.2,21.21,21.18,21.18,34000.0,15.5084,15.5157,15.4937,15.4937,34000.0
2012-06-19 13:55:00,21.18,21.21,21.18,21.2,43400.0,15.4937,15.5157,15.4937,15.5084,43400.0
2012-06-19 14:00:00,21.2,21.21,21.17,21.19,31200.0,15.5084,15.5157,15.4864,15.5011,31200.0
2012-06-19 14:05:00,21.19,21.2,21.17,21.17,39800.0,15.5011,15.5084,15.4864,15.4864,39800.0
2012-06-19 14:10:00,21.17,21.18,21.16,21.18,19400.0,15.4864,15.4937,15.4791,15.4937,19400.0
2012-06-19 14:15:00,21.18,21.2,21.18,21.18,31600.0,15.4937,15.5084,15.4937,15.4937,31600.0
2012-06-19 14:20:00,21.18,21.2,21.18,21.18,35600.0,15.4937,15.5084,15.4937,15.4937,35600.0
2012-06-19 14:25:00,21.18,21.18,21.15,21.15,45600.0,15.4937,15.4937,15.4718,15.4718,45600.0
2012-06-19 14:30:00,21.16,21.16,21.11,21.11,79200.0,15.4791,15.4791,15.4425,15.4425,79200.0
2012-06-19 14:35:00,21.11,21.13,21.1,21.11,57000.0,15.4425,15.4572,15.4352,15.4425,57000.0
2012-06-19 14:40:00,21.11,21.13,21.09,21.1,80200.0,15.4425,15.4572,15.4279,15.4352,80200.0
2012-06-19 14:45:00,21.1,21.11,21.07,21.08,49000.0,15.4352,15.4425,15.4133,15.4206,49000.0
2012-06-19 14:50:00,21.07,21.1,21.07,21.08,43600.0,15.4133,15.4352,15.4133,15.4206,43600.0
2012-06-19 14:55:00,21.09,21.12,21.08,21.12,34800.0,15.4279,15.4499,15.4206,15.4499,34800.0
2012-06-19 15:00:00,21.12,21.12,21.1,21.1,37800.0,15.4499,15.4499,15.4352,15.4352,37800.0
2012-06-19 15:05:00,21.09,21.11,21.08,21.11,44000.0,15.4279,15.4425,15.4206,15.4425,44000.0
2012-06-19 15:10:00,21.11,21.13,21.1,21.11,36600.0,15.4425,15.4572,15.4352,15.4425,36600.0
2012-06-19 15:15:00,21.11,21.16,21.11,21.16,39400.0,15.4425,15.4791,15.4425,15.4791,39400.0
2012-06-19 15:20:00,21.16,21.17,21.14,21.16,41400.0,15.4791,15.4864,15.4645,15.4791,41400.0
2012-06-19 15:25:00,21.16,21.17,21.12,21.13,62600.0,15.4791,15.4864,15.4499,15.4572,62600.0
2012-06-19 15:30:00,21.14,21.17,21.13,21.15,52400.0,15.4645,15.4864,15.4572,15.4718,52400.0
2012-06-19 15:35:00,21.15,21.15,21.1,21.13,124800.0,15.4718,15.4718,15.4352,15.4572,124800.0
2012-06-19 15:40:00,21.13,21.13,21.11,21.11,123600.0,15.4572,15.4572,15.4425,15.4425,123600.0
2012-06-19 15:45:00,21.11,21.14,21.1,21.1,97200.0,15.4425,15.4645,15.4352,15.4352,97200.0
2012-06-19 15:50:00,21.11,21.11,21.09,21.11,150400.0,15.4425,15.4425,15.4279,15.4425,150400.0
2012-06-19 15:55:00,21.11,21.12,21.1,21.11,269400.0,15.4425,15.4499,15.4352,15.4425,269400.0
2012-06-20 09:30:00,21.18,21.22,21.11,21.11,85600.0,15.4937,15.523,15.4425,15.4425,85600.0
2012-06-20 09:35:00,21.11,21.17,21.1,21.13,111200.0,15.4425,15.4864,15.4352,15.4572,111200.0
2012-06-20 09:40:00,21.13,21.13,21.05,21.11,30000.0,15.4572,15.4572,15.3986,15.4425,30000.0
2012-06-20 09:45:00,21.11,21.13,21.1,21.13,28800.0,15.4425,15.4572,15.4352,15.4572,28800.0
2012-06-20 09:50:00,21.13,21.17,21.1,21.11,33200.0,15.4572,15.4864,15.4352,15.4425,33200.0
2012-06-20 09:55:00,21.13,21.16,21.13,21.15,14600.0,15.4572,15.4791,15.4572,15.4718,14600.0
2012-06-20 10:00:00,21.17,21.22,21.13,21.17,36400.0,15.4864,15.523,15.4572,15.4864,36400.0
2012-06-20 10:05:00,21.16,21.22,21.15,21.18,42800.0,15.4791,15.523,15.4718,15.4937,42800.0
2012-06-20 10:10:00,21.2,21.25,21.2,21.25,70800.0,15.5084,15.545,15.5084,15.545,70800.0
2012-06-20 10:15:00,21.26,21.28,21.24,21.25,59800.0,15.5523,15.5669,15.5376,15.545,59800.0
2012-06-20 10:20:00,21.24,21.28,21.24,21.26,76200.0,15.5376,15.5669,15.5376,15.5523,76200.0
2012-06-20 10:25:00,21.25,21.31,21.25,21.27,28400.0,15.545,15.5888,15.545,15.5596,28400.0
2012-06-20 10:30:00,21.26,21.28,21.25,21.27,37400.0,15.5523,15.5669,15.545,15.5596,37400.0
2012-06-20 10:35:00,21.26,21.28,21.25,21.25,49800.0,15.5523,15.5669,15.545,15.545,49800.0
2012-06-20 10:40:00,21.25,21.26,21.24,21.25,38600.0,15.545,15.5523,15.5376,15.545,38600.0
2012-06-20 10:45:00,21.25,21.3,21.25,21.27,48800.0,15.545,15.5815,15.545,15.5596,48800.0
2012-06-20 10:50:00,21.25,21.28,21.25,21.25,36800.0,15.545,15.5669,15.545,15.545,36800.0
2012-06-20 10:55:00,21.25,21.26,21.21,21.22,55400.0,15.545,15.5523,15.5157,15.523,55400.0
2012-06-20 11:00:00,21.21,21.24,21.21,21.23,42400.0,15.5157,15.5376,15.5157,15.5303,42400.0
2012-06-20 11:05:00,21.23,21.25,21.19,21.23,81200.0,15.5303,15.545,15.5011,15.5303,81200.0
2012-06-20 11:10:00,21.23,21.29,21.23,21.27,82000.0,15.5303,15.5742,15.5303,15.5596,82000.0
2012-06-20 11:15:00,21.27,21.27,21.24,21.25,19600.0,15.5596,15.5596,15.5376,15.545,19600.0
2012-06-20 11:20:00,21.25,21.25,21.23,21.24,16000.0,15.545,15.545,15.5303,15.5376,16000.0
2012-06-20 11:25:00,21.25,21.27,21.24,21.26,27400.0,15.545,15.5596,15.5376,15.5523,27400.0
2012-06-20 11:30:00,21.27,21.3,21.27,21.3,44400.0,15.5596,15.5815,15.5596,15.5815,44400.0
2012-06-20 11:35:00,21.3,21.3,21.25,21.26,17600.0,15.5815,15.5815,15.545,15.5523,17600.0
2012-06-20 11:40:00,21.26,21.28,21.25,21.25,115000.0,15.5523,15.5669,15.545,15.545,115000.0
2012-06-20 11:45:00,21.25,21.25,21.23,21.24,41800.0,15.545,15.545,15.5303,15.5376,41800.0
2012-06-20 11:50:00,21.23,21.23,21.21,21.21,37600.0,15.5303,15.5303,15.5157,15.5157,37600.0
2012-06-20 11:55:00,21.21,21.21,21.15,21.15,66000.0,15.5157,15.5157,15.4718,15.4718,66000.0
2012-06-20 12:00:00,21.15,21.17,21.14,21.15,28400.0,15.4718,15.4864,15.4645,15.4718,28400.0
2012-06-20 12:05:00,21.15,21.15,21.12,21.13,27600.0,15.4718,15.4718,15.4499,15.4572,27600.0
2012-06-20 12:10:00,21.13,21.15,21.12,21.14,43200.0,15.4572,15.4718,15.4499,15.4645,43200.0
2012-06-20 12:15:00,21.14,21.17,21.13,21.16,40000.0,15.4645,15.4864,15.4572,15.4791,40000.0
2012-06-20 12:20:00,21.16,21.17,21.13,21.13,12200.0,15.4791,15.4864,15.4572,15.4572,12200.0
2012-06-20 12:25:00,21.13,21.14,21.1,21.13,35800.0,15.4572,15.4645,15.4352,15.4572,35800.0
2012-06-20 12:30:00,21.14,21.17,20.96,21.06,136400.0,15.4645,15.4864,15.3328,15.406,136400.0
2012-06-20 12:35:00,21.03,21.05,20.98,21.01,105200.0,15.384,15.3986,15.3474,15.3694,105200.0
2012-06-20 12:40:00,21.0,21.09,20.98,21.09,39000.0,15.3621,15.4279,15.3474,15.4279,39000.0
2012-06-20 12:45:00,21.1,21.16,21.06,21.11,78800.0,15.4352,15.4791,15.406,15.4425,78800.0
2012-06-20 12:50:00,21.11,21.15,21.07,21.14,37800.0,15.4425,15.4718,15.4133,15.4645,37800.0
2012-06-20 12:55:00,21.14,21.21,21.12,21.2,88800.0,15.4645,15.5157,15.4499,15.5084,88800.0
2012-06-20 13:00:00,21.19,21.3,21.19,21.3,133600.0,15.5011,15.5815,15.5011,15.5815,133600.0
2012-06-20 13:05:00,21.3,21.36,21.25,21.34,154400.0,15.5815,15.6254,15.545,15.6108,154400.0
2012-06-20 13:10:00,21.34,21.34,21.29,21.3,90000.0,15.6108,15.6108,15.5742,15.5815,90000.0
2012-06-20 13:15:00,21.31,21.35,21.3,21.3,33600.0,15.5888,15.6181,15.5815,15.5815,33600.0
2012-06-20 13:20:00,21.29,21.34,21.29,21.32,26000.0,15.5742,15.6108,15.5742,15.5962,26000.0
2012-06-20 13:25:00,21.33,21.34,21.29,21.33,42200.0,15.6035,15.6108,15.5742,15.6035,42200.0
2012-06-20 13:30:00,21.33,21.36,21.31,21.32,55600.0,15.6035,15.6254,15.5888,15.5962,55600.0
2012-06-20 13:35:00,21.32,21.33,21.28,21.32,57000.0,15.5962,15.6035,15.5669,15.5962,57000.0
2012-06-20 13:40:00,21.32,21.33,21.28,21.32,49000.0,15.5962,15.6035,15.5669,15.5962,49000.0
2012-06-20 13:45:00,21.32,21.33,21.29,21.32,22600.0,15.5962,15.6035,15.5742,15.5962,22600.0
2012-06-20 13:50:00,21.32,21.34,21.28,21.32,19800.0,15.5962,15.6108,15.5669,15.5962,19800.0
2012-06-20 13:55:00,21.32,21.34,21.29,21.34,44800.0,15.5962,15.6108,15.5742,15.6108,44800.0
2012-06-20 14:00:00,21.33,21.33,21.27,21.31,66800.0,15.6035,15.6035,15.5596,15.5888,66800.0
2012-06-20 14:05:00,21.31,21.35,21.29,21.33,33000.0,15.5888,15.6181,15.5742,15.6035,33000.0
2012-06-20 14:10:00,21.33,21.36,21.32,21.32,54400.0,15.6035,15.6254,15.5962,15.5962,54400.0
2012-06-20 14:15:00,21.32,21.38,21.3,21.3,61800.0,15.5962,15.64,15.5815,15.5815,61800.0
2012-06-20 14:20:00,21.3,21.33,21.24,21.29,75000.0,15.5815,15.6035,15.5376,15.5742,75000.0
2012-06-20 14:25:00,21.28,21.28,21.24,21.24,33400.0,15.5669,15.5669,15.5376,15.5376,33400.0
2012-06-20 14:30:00,21.24,21.27,21.23,21.23,57800.0,15.5376,15.5596,15.5303,15.5303,57800.0
2012-06-20 14:35:00,21.22,21.28,21.22,21.22,45600.0,15.523,15.5669,15.523,15.523,45600.0
2012-06-20 14:40:00,21.21,21.23,21.17,21.17,28400.0,15.5157,15.5303,15.4864,15.4864,28400.0
2012-06-20 14:45:00,21.17,21.17,21.09,21.11,55000.0,15.4864,15.4864,15.4279,15.4425,55000.0
2012-06-20 14:50:00,21.12,21.14,21.1,21.14,38600.0,15.4499,15.4645,15.4352,15.4645,38600.0
2012-06-20 14:55:00,21.14,21.16,21.11,21.13,31200.0,15.4645,15.4791,15.4425,15.4572,31200.0
2012-06-20 15:00:00,21.14,21.15,21.09,21.11,82600.0,15.4645,15.4718,15.4279,15.4425,82600.0
2012-06-20 15:05:00,21.11,21.13,21.08,21.09,59200.0,15.4425,15.4572,15.4206,15.4279,59200.0
2012-06-20 15:10:00,21.09,21.11,21.06,21.1,39600.0,15.4279,15.4425,15.406,15.4352,39600.0
2012-06-20 15:15:00,21.1,21.11,21.02,21.03,52200.0,15.4352,15.4425,15.3767,15.384,52200.0
2012-06-20 15:20:00,21.03,21.06,21.03,21.06,39600.0,15.384,15.406,15.384,15.406,39600.0
2012-06-20 15:25:00,21.06,21.13,21.05,21.11,36400.0,15.406,15.4572,15.3986,15.4425,36400.0
2012-06-20 15:30:00,21.12,21.16,21.09,21.11,72000.0,15.4499,15.4791,15.4279,15.4425,72000.0
2012-06-20 15:35:00,21.11,21.13,21.08,21.1,55800.0,15.4425,15.4572,15.4206,15.4352,55800.0
2012-06-20 15:40:00,21.1,21.17,21.09,21.17,77600.0,15.4352,15.4864,15.4279,15.4864,77600.0
2012-06-20 15:45:00,21.17,21.18,21.14,21.16,96600.0,15.4864,15.4937,15.4645,15.4791,96600.0
2012-06-20 15:50:00,21.16,21.17,21.13,21.16,185800.0,15.4791,15.4864,15.4572,15.4791,185800.0
2012-06-20 15:55:00,21.16,21.2,21.15,21.2,252600.0,15.4791,15.5084,15.4718,15.5084,252600.0
2012-06-21 09:30:00,21.27,21.41,21.2,21.37,196400.0,15.5596,15.662,15.5084,15.6327,196400.0
2012-06-21 09:35:00,21.35,21.38,21.28,21.29,31600.0,15.6181,15.64,15.5669,15.5742,31600.0
2012-06-21 09:40:00,21.29,21.29,21.23,21.27,16600.0,15.5742,15.5742,15.5303,15.5596,16600.0
2012-06-21 09:45:00,21.27,21.33,21.25,21.28,28000.0,15.5596,15.6035,15.545,15.5669,28000.0
2012-06-21 09:50:00,21.29,21.34,21.28,21.3,25000.0,15.5742,15.6108,15.5669,15.5815,25000.0
2012-06-21 09:55:00,21.3,21.3,21.21,21.26,31000.0,15.5815,15.5815,15.5157,15.5523,31000.0
2012-06-21 10:00:00,21.25,21.25,21.14,21.15,36200.0,15.545,15.545,15.4645,15.4718,36200.0
2012-06-21 10:05:00,21.13,21.18,21.11,21.13,31000.0,15.4572,15.4937,15.4425,15.4572,31000.0
2012-06-21 10:10:00,21.14,21.17,21.11,21.13,22000.0,15.4645,15.4864,15.4425,15.4572,22000.0
2012-06-21 10:15:00,21.13,21.13,21.08,21.09,29600.0,15.4572,15.4572,15.4206,15.4279,29600.0
2012-06-21 10:20:00,21.09,21.11,21.06,21.07,22200.0,15.4279,15.4425,15.406,15.4133,22200.0
2012-06-21 10:25:00,21.08,21.09,21.05,21.09,20600.0,15.4206,15.4279,15.3986,15.4279,20600.0
2012-06-21 10:30:00,21.08,21.08,21.05,21.07,52000.0,15.4206,15.4206,15.3986,15.4133,52000.0
2012-06-21 10:35:00,21.06,21.07,21.02,21.03,56200.0,15.406,15.4133,15.3767,15.384,56200.0
2012-06-21 10:40:00,21.03,21.05,21.02,21.04,91800.0,15.384,15.3986,15.3767,15.3913,91800.0
2012-06-21 10:45:00,21.04,21.05,21.03,21.03,56000.0,15.3913,15.3986,15.384,15.384,56000.0
2012-06-21 10:50:00,21.03,21.07,21.03,21.07,25400.0,15.384,15.4133,15.384,15.4133,25400.0
2012-06-21 10:55:00,21.07,21.07,21.04,21.06,14800.0,15.4133,15.4133,15.3913,15.406,14800.0
2012-06-21 11:00:00,21.05,21.05,20.96,20.97,71600.0,15.3986,15.3986,15.3328,15.3401,71600.0
2012-06-21 11:05:00,20.98,20.99,20.93,20.96,35000.0,15.3474,15.3548,15.3109,15.3328,35000.0
2012-06-21 11:10:00,20.95,20.96,20.91,20.93,16800.0,15.3255,15.3328,15.2962,15.3109,16800.0
2012-06-21 11:15:00,20.93,20.96,20.92,20.96,16200.0,15.3109,15.3328,15.3035,15.3328,16200.0
2012-06-21 11:20:00,20.96,20.97,20.94,20.94,27600.0,15.3328,15.3401,15.3182,15.3182,27600.0
2012-06-21 11:25:00,20.93,20.93,20.9,20.92,11800.0,15.3109,15.3109,15.2889,15.3035,11800.0
2012-06-21 11:30:00,20.91,20.93,20.9,20.9,38000.0,15.2962,15.3109,15.2889,15.2889,38000.0
2012-06-21 11:35:00,20.91,20.91,20.86,20.91,18600.0,15.2962,15.2962,15.2597,15.2962,18600.0
2012-06-21 11:40:00,20.9,20.9,20.86,20.87,75200.0,15.2889,15.2889,15.2597,15.267,75200.0
2012-06-21 11:45:00,20.88,20.91,20.88,20.9,17000.0,15.2743,15.2962,15.2743,15.2889,17000.0
2012-06-21 11:50:00,20.89,20.9,20.87,20.89,55800.0,15.2816,15.2889,15.267,15.2816,55800.0
2012-06-21 11:55:00,20.88,20.88,20.86,20.86,37600.0,15.2743,15.2743,15.2597,15.2597,37600.0
2012-06-21 12:00:00,20.87,20.88,20.8,20.84,163400.0,15.267,15.2743,15.2158,15.245,163400.0
2012-06-21 12:05:00,20.84,20.84,20.81,20.82,24600.0,15.245,15.245,15.2231,15.2304,24600.0
2012-06-21 12:10:00,20.82,20.83,20.8,20.83,21000.0,15.2304,15.2377,15.2158,15.2377,21000.0
2012-06-21 12:15:00,20.82,20.83,20.81,20.82,28800.0,15.2304,15.2377,15.2231,15.2304,28800.0
2012-06-21 12:20:00,20.83,20.83,20.75,20.75,64400.0,15.2377,15.2377,15.1792,15.1792,64400.0
2012-06-21 12:25:00,20.77,20.77,20.7,20.7,44400.0,15.1938,15.1938,15.1426,15.1426,44400.0
2012-06-21 12:30:00,20.71,20.75,20.71,20.73,37400.0,15.1499,15.1792,15.1499,15.1646,37400.0
2012-06-21 12:35:00,20.75,20.79,20.75,20.77,35600.0,15.1792,15.2084,15.1792,15.1938,35600.0
2012-06-21 12:40:00,20.77,20.78,20.73,20.75,85400.0,15.1938,15.2011,15.1646,15.1792,85400.0
2012-06-21 12:45:00,20.74,20.79,20.74,20.78,30000.0,15.1719,15.2084,15.1719,15.2011,30000.0
2012-06-21 12:50:00,20.77,20.79,20.76,20.77,9400.0,15.1938,15.2084,15.1865,15.1938,9400.0
2012-06-21 12:55:00,20.78,20.79,20.77,20.79,9400.0,15.2011,15.2084,15.1938,15.2084,9400.0
2012-06-21 13:00:00,20.79,20.79,20.77,20.78,59200.0,15.2084,15.2084,15.1938,15.2011,59200.0
2012-06-21 13:05:00,20.78,20.81,20.78,20.78,11800.0,15.2011,15.2231,15.2011,15.2011,11800.0
2012-06-21 13:10:00,20.79,20.79,20.72,20.72,18400.0,15.2084,15.2084,15.1572,15.1572,18400.0
2012-06-21 13:15:00,20.72,20.73,20.69,20.69,24400.0,15.1572,15.1646,15.1353,15.1353,24400.0
2012-06-21 13:20:00,20.68,20.73,20.68,20.7,22400.0,15.128,15.1646,15.128,15.1426,22400.0
2012-06-21 13:25:00,20.68,20.7,20.67,20.67,12000.0,15.128,15.1426,15.1207,15.1207,12000.0
2012-06-21 13:30:00,20.67,20.68,20.64,20.67,23200.0,15.1207,15.128,15.0987,15.1207,23200.0
2012-06-21 13:35:00,20.67,20.68,20.64,20.65,30600.0,15.1207,15.128,15.0987,15.106,30600.0
2012-06-21 13:40:00,20.64,20.65,20.61,20.64,22800.0,15.0987,15.106,15.0768,15.0987,22800.0
2012-06-21 13:45:00,20.64,20.66,20.62,20.63,20000.0,15.0987,15.1133,15.0841,15.0914,20000.0
2012-06-21 13:50:00,20.62,20.67,20.62,20.66,16200.0,15.0841,15.1207,15.0841,15.1133,16200.0
2012-06-21 13:55:00,20.66,20.67,20.65,20.65,26200.0,15.1133,15.1207,15.106,15.106,26200.0
2012-06-21 14:00:00,20.64,20.67,20.64,20.67,25800.0,15.0987,15.1207,15.0987,15.1207,25800.0
2012-06-21 14:05:00,20.66,20.66,20.62,20.64,118600.0,15.1133,15.1133,15.0841,15.0987,118600.0
2012-06-21 14:10:00,20.64,20.65,20.61,20.64,70000.0,15.0987,15.106,15.0768,15.0987,70000.0
2012-06-21 14:15:00,20.63,20.64,20.59,20.59,26600.0,15.0914,15.0987,15.0621,15.0621,26600.0
2012-06-21 14:20:00,20.59,20.59,20.55,20.55,103800.0,15.0621,15.0621,15.0329,15.0329,103800.0
2012-06-21 14:25:00,20.54,20.56,20.53,20.54,116800.0,15.0256,15.0402,15.0183,15.0256,116800.0
2012-06-21 14:30:00,20.55,20.55,20.53,20.53,46400.0,15.0329,15.0329,15.0183,15.0183,46400.0
2012-06-21 14:35:00,20.53,20.54,20.53,20.53,34400.0,15.0183,15.0256,15.0183,15.0183,34400.0
2012-06-21 14:40:00,20.53,20.57,20.52,20.57,81400.0,15.0183,15.0475,15.0109,15.0475,81400.0
2012-06-21 14:45:00,20.57,20.57,20.54,20.56,56400.0,15.0475,15.0475,15.0256,15.0402,56400.0
2012-06-21 14:50:00,20.56,20.56,20.53,20.54,84200.0,15.0402,15.0402,15.0183,15.0256,84200.0
2012-06-21 14:55:00,20.54,20.6,20.5,20.56,104400.0,15.0256,15.0695,14.9963,15.0402,104400.0
2012-06-21 15:00:00,20.56,20.57,20.54,20.55,65400.0,15.0402,15.0475,15.0256,15.0329,65400.0
2012-06-21 15:05:00,20.55,20.55,20.48,20.49,154200.0,15.0329,15.0329,14.9817,14.989,154200.0
2012-06-21 15:10:00,20.5,20.5,20.46,20.47,126800.0,14.9963,14.9963,14.967,14.9744,126800.0
2012-06-21 15:15:00,20.47,20.49,20.45,20.48,133600.0,14.9744,14.989,14.9597,14.9817,133600.0
2012-06-21 15:20:00,20.48,20.55,20.46,20.54,85400.0,14.9817,15.0329,14.967,15.0256,85400.0
2012-06-21 15:25:00,20.55,20.58,20.55,20.55,72400.0,15.0329,15.0548,15.0329,15.0329,72400.0
2012-06-21 15:30:00,20.55,20.56,20.53,20.54,119000.0,15.0329,15.0402,15.0183,15.0256,119000.0
2012-06-21 15:35:00,20.55,20.62,20.54,20.6,122600.0,15.0329,15.0841,15.0256,15.0695,122600.0
2012-06-21 15:40:00,20.6,20.62,20.58,20.61,186800.0,15.0695,15.0841,15.0548,15.0768,186800.0
2012-06-21 15:45:00,20.61,20.62,20.54,20.57,252400.0,15.0768,15.0841,15.0256,15.0475,252400.0
2012-06-21 15:50:00,20.56,20.57,20.52,20.54,363600.0,15.0402,15.0475,15.0109,15.0256,363600.0
2012-06-21 15:55:00,20.54,20.57,20.51,20.54,536800.0,15.0256,15.0475,15.0036,15.0256,536800.0
2012-06-22 09:30:00,20.68,20.75,20.64,20.72,111800.0,15.128,15.1792,15.0987,15.1572,111800.0
2012-06-22 09:35:00,20.72,20.72,20.63,20.66,55200.0,15.1572,15.1572,15.0914,15.1133,55200.0
2012-06-22 09:40:00,20.66,20.67,20.55,20.55,296800.0,15.1133,15.1207,15.0329,15.0329,296800.0
2012-06-22 09:45:00,20.56,20.57,20.54,20.56,48800.0,15.0402,15.0475,15.0256,15.0402,48800.0
2012-06-22 09:50:00,20.57,20.58,20.5,20.54,85800.0,15.0475,15.0548,14.9963,15.0256,85800.0
2012-06-22 09:55:00,20.55,20.55,20.51,20.54,35200.0,15.0329,15.0329,15.0036,15.0256,35200.0
2012-06-22 10:00:00,20.54,20.6,20.54,20.59,52200.0,15.0256,15.0695,15.0256,15.0621,52200.0
2012-06-22 10:05:00,20.59,20.61,20.55,20.55,84600.0,15.0621,15.0768,15.0329,15.0329,84600.0
2012-06-22 10:10:00,20.56,20.56,20.5,20.54,105800.0,15.0402,15.0402,14.9963,15.0256,105800.0
2012-06-22 10:15:00,20.54,20.56,20.51,20.54,39200.0,15.0256,15.0402,15.0036,15.0256,39200.0
2012-06-22 10:20:00,20.53,20.57,20.53,20.55,46600.0,15.0183,15.0475,15.0183,15.0329,46600.0
2012-06-22 10:25:00,20.55,20.59,20.53,20.54,48000.0,15.0329,15.0621,15.0183,15.0256,48000.0
2012-06-22 10:30:00,20.54,20.54,20.49,20.5,47600.0,15.0256,15.0256,14.989,14.9963,47600.0
2012-06-22 10:35:00,20.51,20.56,20.5,20.5,38400.0,15.0036,15.0402,14.9963,14.9963,38400.0
2012-06-22 10:40:00,20.5,20.53,20.48,20.48,58800.0,14.9963,15.0183,14.9817,14.9817,58800.0
2012-06-22 10:45:00,20.48,20.49,20.43,20.43,97200.0,14.9817,14.989,14.9451,14.9451,97200.0
2012-06-22 10:50:00,20.43,20.49,20.43,20.49,52400.0,14.9451,14.989,14.9451,14.989,52400.0
2012-06-22 10:55:00,20.49,20.53,20.49,20.52,29600.0,14.989,15.0183,14.989,15.0109,29600.0
2012-06-22 11:00:00,20.52,20.58,20.5,20.56,43000.0,15.0109,15.0548,14.9963,15.0402,43000.0
2012-06-22 11:05:00,20.56,20.57,20.54,20.55,18200.0,15.0402,15.0475,15.0256,15.0329,18200.0
2012-06-22 11:10:00,20.55,20.57,20.54,20.56,13000.0,15.0329,15.0475,15.0256,15.0402,13000.0
2012-06-22 11:15:00,20.55,20.58,20.54,20.57,25400.0,15.0329,15.0548,15.0256,15.0475,25400.0
2012-06-22 11:20:00,20.57,20.58,20.55,20.55,15200.0,15.0475,15.0548,15.0329,15.0329,15200.0
2012-06-22 11:25:00,20.55,20.56,20.53,20.53,27800.0,15.0329,15.0402,15.0183,15.0183,27800.0
2012-06-22 11:30:00,20.53,20.57,20.52,20.56,17400.0,15.0183,15.0475,15.0109,15.0402,17400.0
2012-06-22 11:35:00,20.56,20.57,20.55,20.56,25800.0,15.0402,15.0475,15.0329,15.0402,25800.0
2012-06-22 11:40:00,20.57,20.58,20.55,20.57,17800.0,15.0475,15.0548,15.0329,15.0475,17800.0
2012-06-22 11:45:00,20.57,20.58,20.56,20.57,18600.0,15.0475,15.0548,15.0402,15.0475,18600.0
2012-06-22 11:50:00,20.57,20.59,20.57,20.57,17600.0,15.0475,15.0621,15.0475,15.0475,17600.0
2012-06-22 11:55:00,20.57,20.59,20.56,20.59,15800.0,15.0475,15.0621,15.0402,15.0621,15800.0
2012-06-22 12:00:00,20.59,20.6,20.59,20.6,14600.0,15.0621,15.0695,15.0621,15.0695,14600.0
2012-06-22 12:05:00,20.6,20.61,20.56,20.57,20600.0,15.0695,15.0768,15.0402,15.0475,20600.0
2012-06-22 12:10:00,20.57,20.59,20.56,20.58,20000.0,15.0475,15.0621,15.0402,15.0548,20000.0
2012-06-22 12:15:00,20.59,20.59,20.56,20.57,18200.0,15.0621,15.0621,15.0402,15.0475,18200.0
2012-06-22 12:20:00,20.57,20.58,20.52,20.53,12400.0,15.0475,15.0548,15.0109,15.0183,12400.0
2012-06-22 12:25:00,20.53,20.56,20.52,20.52,36400.0,15.0183,15.0402,15.0109,15.0109,36400.0
2012-06-22 12:30:00,20.52,20.53,20.51,20.53,12400.0,15.0109,15.0183,15.0036,15.0183,12400.0
2012-06-22 12:35:00,20.53,20.53,20.48,20.48,26200.0,15.0183,15.0183,14.9817,14.9817,26200.0
2012-06-22 12:40:00,20.48,20.5,20.48,20.48,28600.0,14.9817,14.9963,14.9817,14.9817,28600.0
2012-06-22 12:45:00,20.48,20.5,20.48,20.49,35400.0,14.9817,14.9963,14.9817,14.989,35400.0
2012-06-22 12:50:00,20.49,20.5,20.48,20.49,12000.0,14.989,14.9963,14.9817,14.989,12000.0
2012-06-22 12:55:00,20.48,20.49,20.47,20.48,26000.0,14.9817,14.989,14.9744,14.9817,26000.0
2012-06-22 13:00:00,20.48,20.49,20.47,20.47,27000.0,14.9817,14.989,14.9744,14.9744,27000.0
2012-06-22 13:05:00,20.47,20.5,20.47,20.49,21000.0,14.9744,14.9963,14.9744,14.989,21000.0
2012-06-22 13:10:00,20.49,20.5,20.49,20.5,16400.0,14.989,14.9963,14.989,14.9963,16400.0
2012-06-22 13:15:00,20.5,20.52,20.49,20.5,26800.0,14.9963,15.0109,14.989,14.9963,26800.0
2012-06-22 13:20:00,20.5,20.5,20.48,20.48,31200.0,14.9963,14.9963,14.9817,14.9817,31200.0
2012-06-22 13:25:00,20.48,20.48,20.47,20.47,50000.0,14.9817,14.9817,14.9744,14.9744,50000.0
2012-06-22 13:30:00,20.47,20.47,20.45,20.47,52400.0,14.9744,14.9744,14.9597,14.9744,52400.0
2012-06-22 13:35:00,20.47,20.52,20.47,20.5,29800.0,14.9744,15.0109,14.9744,14.9963,29800.0
2012-06-22 13:40:00,20.51,20.52,20.5,20.52,14000.0,15.0036,15.0109,14.9963,15.0109,14000.0
2012-06-22 13:45:00,20.52,20.54,20.51,20.51,31400.0,15.0109,15.0256,15.0036,15.0036,31400.0
2012-06-22 13:50:00,20.51,20.51,20.48,20.49,56200.0,15.0036,15.0036,14.9817,14.989,56200.0
2012-06-22 13:55:00,20.49,20.5,20.48,20.49,22200.0,14.989,14.9963,14.9817,14.989,22200.0
2012-06-22 14:00:00,20.49,20.5,20.48,20.48,136200.0,14.989,14.9963,14.9817,14.9817,136200.0
2012-06-22 14:05:00,20.49,20.49,20.48,20.48,67800.0,14.989,14.989,14.9817,14.9817,67800.0
2012-06-22 14:10:00,20.48,20.49,20.47,20.49,34800.0,14.9817,14.989,14.9744,14.989,34800.0
2012-06-22 14:15:00,20.48,20.5,20.48,20.5,26400.0,14.9817,14.9963,14.9817,14.9963,26400.0
2012-06-22 14:20:00,20.5,20.52,20.5,20.52,32600.0,14.9963,15.0109,14.9963,15.0109,32600.0
2012-06-22 14:25:00,20.52,20.55,20.52,20.54,36600.0,15.0109,15.0329,15.0109,15.0256,36600.0
2012-06-22 14:30:00,20.54,20.55,20.52,20.55,27600.0,15.0256,15.0329,15.0109,15.0329,27600.0
2012-06-22 14:35:00,20.55,20.56,20.54,20.55,28000.0,15.0329,15.0402,15.0256,15.0329,28000.0
2012-06-22 14:40:00,20.55,20.57,20.55,20.56,37400.0,15.0329,15.0475,15.0329,15.0402,37400.0
2012-06-22 14:45:00,20.56,20.59,20.56,20.59,24000.0,15.0402,15.0621,15.0402,15.0621,24000.0
2012-06-22 14:50:00,20.59,20.61,20.59,20.6,41800.0,15.0621,15.0768,15.0621,15.0695,41800.0
2012-06-22 14:55:00,20.61,20.63,20.61,20.63,38600.0,15.0768,15.0914,15.0768,15.0914,38600.0
2012-06-22 15:00:00,20.62,20.63,20.59,20.59,56600.0,15.0841,15.0914,15.0621,15.0621,56600.0
2012-06-22 15:05:00,20.58,20.58,20.57,20.58,62200.0,15.0548,15.0548,15.0475,15.0548,62200.0
2012-06-22 15:10:00,20.58,20.63,20.58,20.6,33800.0,15.0548,15.0914,15.0548,15.0695,33800.0
2012-06-22 15:15:00,20.6,20.6,20.56,20.56,32400.0,15.0695,15.0695,15.0402,15.0402,32400.0
2012-06-22 15:20:00,20.57,20.57,20.53,20.54,54800.0,15.0475,15.0475,15.0183,15.0256,54800.0
2012-06-22 15:25:00,20.54,20.54,20.52,20.53,77000.0,15.0256,15.0256,15.0109,15.0183,77000.0
2012-06-22 15:30:00,20.53,20.57,20.53,20.53,81000.0,15.0183,15.0475,15.0183,15.0183,81000.0
2012-06-22 15:35:00,20.53,20.56,20.51,20.54,73000.0,15.0183,15.0402,15.0036,15.0256,73000.0
2012-06-22 15:40:00,20.54,20.59,20.53,20.58,96200.0,15.0256,15.0621,15.0183,15.0548,96200.0
2012-06-22 15:45:00,20.57,20.65,20.57,20.64,151600.0,15.0475,15.106,15.0475,15.0987,151600.0
2012-06-22 15:50:00,20.64,20.64,20.59,20.64,148000.0,15.0987,15.0987,15.0621,15.0987,148000.0
2012-06-22 15:55:00,20.63,20.64,20.56,20.57,306600.0,15.0914,15.0987,15.0402,15.0475,306600.0
2012-06-25 09:30:00,20.31,20.31,20.16,20.17,168400.0,14.8573,14.8573,14.7476,14.7549,168400.0
2012-06-25 09:35:00,20.17,20.18,20.11,20.14,65600.0,14.7549,14.7622,14.711,14.733,65600.0
2012-06-25 09:40:00,20.14,20.14,20.04,20.09,77000.0,14.733,14.733,14.6598,14.6964,77000.0
2012-06-25 09:45:00,20.1,20.1,20.03,20.07,134400.0,14.7037,14.7037,14.6525,14.6817,134400.0
2012-06-25 09:50:00,20.07,20.07,20.0,20.0,74800.0,14.6817,14.6817,14.6305,14.6305,74800.0
2012-06-25 09:55:00,20.01,20.05,20.0,20.03,42000.0,14.6379,14.6671,14.6305,14.6525,42000.0
2012-06-25 10:00:00,20.03,20.07,19.97,19.98,181400.0,14.6525,14.6817,14.6086,14.6159,181400.0
2012-06-25 10:05:00,19.97,20.0,19.93,19.94,157600.0,14.6086,14.6305,14.5793,14.5866,157600.0
2012-06-25 10:10:00,19.94,19.95,19.88,19.93,156600.0,14.5866,14.594,14.5428,14.5793,156600.0
2012-06-25 10:15:00,19.93,19.93,19.88,19.91,73000.0,14.5793,14.5793,14.5428,14.5647,73000.0
2012-06-25 10:20:00,19.91,19.92,19.88,19.92,60000.0,14.5647,14.572,14.5428,14.572,60000.0
2012-06-25 10:25:00,19.91,19.92,19.89,19.91,41200.0,14.5647,14.572,14.5501,14.5647,41200.0
2012-06-25 10:30:00,19.9,19.94,19.9,19.93,96000.0,14.5574,14.5866,14.5574,14.5793,96000.0
2012-06-25 10:35:00,19.93,19.96,19.89,19.9,94200.0,14.5793,14.6013,14.5501,14.5574,94200.0
2012-06-25 10:40:00,19.9,19.9,19.85,19.86,87200.0,14.5574,14.5574,14.5208,14.5281,87200.0
2012-06-25 10:45:00,19.86,19.87,19.84,19.85,125800.0,14.5281,14.5354,14.5135,14.5208,125800.0
2012-06-25 10:50:00,19.84,19.89,19.84,19.88,66600.0,14.5135,14.5501,14.5135,14.5428,66600.0
2012-06-25 10:55:00,19.88,19.92,19.86,19.87,60000.0,14.5428,14.572,14.5281,14.5354,60000.0
2012-06-25 11:00:00,19.87,19.9,19.86,19.87,74200.0,14.5354,14.5574,14.5281,14.5354,74200.0
2012-06-25 11:05:00,19.86,19.89,19.85,19.86,143000.0,14.5281,14.5501,14.5208,14.5281,143000.0
2012-06-25 11:10:00,19.86,19.88,19.85,19.86,68000.0,14.5281,14.5428,14.5208,14.5281,68000.0
2012-06-25 11:15:00,19.86,19.88,19.84,19.86,44400.0,14.5281,14.5428,14.5135,14.5281,44400.0
2012-06-25 11:20:00,19.86,19.91,19.86,19.91,25400.0,14.5281,14.5647,14.5281,14.5647,25400.0
2012-06-25 11:25:00,19.91,19.91,19.87,19.89,31600.0,14.5647,14.5647,14.5354,14.5501,31600.0
2012-06-25 11:30:00,19.89,19.89,19.85,19.85,31600.0,14.5501,14.5501,14.5208,14.5208,31600.0
2012-06-25 11:35:00,19.85,19.86,19.84,19.85,41400.0,14.5208,14.5281,14.5135,14.5208,41400.0
2012-06-25 11:40:00,19.84,19.86,19.83,19.83,52000.0,14.5135,14.5281,14.5062,14.5062,52000.0
2012-06-25 11:45:00,19.83,19.86,19.83,19.83,30000.0,14.5062,14.5281,14.5062,14.5062,30000.0
2012-06-25 11:50:00,19.84,19.85,19.8,19.83,59000.0,14.5135,14.5208,14.4842,14.5062,59000.0
2012-06-25 11:55:00,19.83,19.83,19.76,19.77,71200.0,14.5062,14.5062,14.455,14.4623,71200.0
2012-06-25 12:00:00,19.77,19.8,19.75,19.79,54600.0,14.4623,14.4842,14.4477,14.4769,54600.0
2012-06-25 12:05:00,19.79,19.79,19.76,19.78,52400.0,14.4769,14.4769,14.455,14.4696,52400.0
2012-06-25 12:10:00,19.78,19.78,19.76,19.77,18000.0,14.4696,14.4696,14.455,14.4623,18000.0
2012-06-25 12:15:00,19.77,19.82,19.76,19.82,36400.0,14.4623,14.4989,14.455,14.4989,36400.0
2012-06-25 12:20:00,19.82,19.83,19.79,19.79,47000.0,14.4989,14.5062,14.4769,14.4769,47000.0
2012-06-25 12:25:00,19.79,19.8,19.74,19.74,56800.0,14.4769,14.4842,14.4403,14.4403,56800.0
2012-06-25 12:30:00,19.75,19.75,19.72,19.74,61800.0,14.4477,14.4477,14.4257,14.4403,61800.0
2012-06-25 12:35:00,19.73,19.74,19.68,19.69,147400.0,14.433,14.4403,14.3965,14.4038,147400.0
2012-06-25 12:40:00,19.7,19.73,19.69,19.73,32400.0,14.4111,14.433,14.4038,14.433,32400.0
2012-06-25 12:45:00,19.73,19.73,19.68,19.68,184800.0,14.433,14.433,14.3965,14.3965,184800.0
2012-06-25 12:50:00,19.68,19.68,19.67,19.68,56200.0,14.3965,14.3965,14.3891,14.3965,56200.0
2012-06-25 12:55:00,19.68,19.71,19.67,19.68,52000.0,14.3965,14.4184,14.3891,14.3965,52000.0
2012-06-25 13:00:00,19.68,19.7,19.67,19.68,67800.0,14.3965,14.4111,14.3891,14.3965,67800.0
2012-06-25 13:05:00,19.68,19.7,19.68,19.68,41000.0,14.3965,14.4111,14.3965,14.3965,41000.0
2012-06-25 13:10:00,19.69,19.71,19.68,19.7,34400.0,14.4038,14.4184,14.3965,14.4111,34400.0
2012-06-25 13:15:00,19.7,19.7,19.68,19.68,62800.0,14.4111,14.4111,14.3965,14.3965,62800.0
2012-06-25 13:20:00,19.68,19.71,19.68,19.7,31000.0,14.3965,14.4184,14.3965,14.4111,31000.0
2012-06-25 13:25:00,19.71,19.72,19.7,19.71,48200.0,14.4184,14.4257,14.4111,14.4184,48200.0
2012-06-25 13:30:00,19.71,19.75,19.7,19.75,54600.0,14.4184,14.4477,14.4111,14.4477,54600.0
2012-06-25 13:35:00,19.75,19.77,19.74,19.77,58800.0,14.4477,14.4623,14.4403,14.4623,58800.0
2012-06-25 13:40:00,19.77,19.78,19.75,19.78,30400.0,14.4623,14.4696,14.4477,14.4696,30400.0
2012-06-25 13:45:00,19.78,19.79,19.77,19.78,46400.0,14.4696,14.4769,14.4623,14.4696,46400.0
2012-06-25 13:50:00,19.78,19.79,19.78,19.79,17200.0,14.4696,14.4769,14.4696,14.4769,17200.0
2012-06-25 13:55:00,19.79,19.81,19.78,19.81,28200.0,14.4769,14.4916,14.4696,14.4916,28200.0
2012-06-25 14:00:00,19.81,19.83,19.81,19.83,41400.0,14.4916,14.5062,14.4916,14.5062,41400.0
2012-06-25 14:05:00,19.83,19.83,19.79,19.8,87000.0,14.5062,14.5062,14.4769,14.4842,87000.0
2012-06-25 14:10:00,19.81,19.81,19.8,19.8,15800.0,14.4916,14.4916,14.4842,14.4842,15800.0
2012-06-25 14:15:00,19.8,19.83,19.79,19.81,39200.0,14.4842,14.5062,14.4769,14.4916,39200.0
2012-06-25 14:20:00,19.81,19.82,19.8,19.81,32000.0,14.4916,14.4989,14.4842,14.4916,32000.0
2012-06-25 14:25:00,19.81,19.81,19.79,19.79,28000.0,14.4916,14.4916,14.4769,14.4769,28000.0
2012-06-25 14:30:00,19.79,19.8,19.78,19.78,41000.0,14.4769,14.4842,14.4696,14.4696,41000.0
2012-06-25 14:35:00,19.78,19.78,19.75,19.78,32200.0,14.4696,14.4696,14.4477,14.4696,32200.0
2012-06-25 14:40:00,19.77,19.78,19.75,19.75,32400.0,14.4623,14.4696,14.4477,14.4477,32400.0
2012-06-25 14:45:00,19.75,19.75,19.73,19.74,42200.0,14.4477,14.4477,14.433,14.4403,42200.0
2012-06-25 14:50:00,19.75,19.75,19.73,19.73,47000.0,14.4477,14.4477,14.433,14.433,47000.0
2012-06-25 14:55:00,19.73,19.75,19.73,19.73,29800.0,14.433,14.4477,14.433,14.433,29800.0
2012-06-25 15:00:00,19.73,19.74,19.73,19.73,37400.0,14.433,14.4403,14.433,14.433,37400.0
2012-06-25 15:05:00,19.74,19.78,19.73,19.76,59000.0,14.4403,14.4696,14.433,14.455,59000.0
2012-06-25 15:10:00,19.76,19.79,19.76,19.79,62000.0,14.455,14.4769,14.455,14.4769,62000.0
2012-06-25 15:15:00,19.79,19.79,19.75,19.78,50600.0,14.4769,14.4769,14.4477,14.4696,50600.0
2012-06-25 15:20:00,19.78,19.82,19.77,19.82,71400.0,14.4696,14.4989,14.4623,14.4989,71400.0
2012-06-25 15:25:00,19.82,19.83,19.79,19.82,130000.0,14.4989,14.5062,14.4769,14.4989,130000.0
2012-06-25 15:30:00,19.82,19.82,19.8,19.81,83200.0,14.4989,14.4989,14.4842,14.4916,83200.0
2012-06-25 15:35:00,19.81,19.85,19.8,19.84,85000.0,14.4916,14.5208,14.4842,14.5135,85000.0
2012-06-25 15:40:00,19.85,19.87,19.83,19.85,206000.0,14.5208,14.5354,14.5062,14.5208,206000.0
2012-06-25 15:45:00,19.86,19.92,19.86,19.91,249400.0,14.5281,14.572,14.5281,14.5647,249400.0
2012-06-25 15:50:00,19.91,19.91,19.83,19.85,242800.0,14.5647,14.5647,14.5062,14.5208,242800.0
2012-06-25 15:55:00,19.86,19.86,19.84,19.85,359200.0,14.5281,14.5281,14.5135,14.5208,359200.0
2012-06-26 09:30:00,19.93,19.96,19.84,19.84,128000.0,14.5793,14.6013,14.5135,14.5135,128000.0
2012-06-26 09:35:00,19.85,19.9,19.84,19.87,51600.0,14.5208,14.5574,14.5135,14.5354,51600.0
2012-06-26 09:40:00,19.88,19.96,19.88,19.93,44400.0,14.5428,14.6013,14.5428,14.5793,44400.0
2012-06-26 09:45:00,19.92,19.95,19.91,19.92,35800.0,14.572,14.594,14.5647,14.572,35800.0
2012-06-26 09:50:00,19.9,19.95,19.89,19.95,65200.0,14.5574,14.594,14.5501,14.594,65200.0
2012-06-26 09:55:00,19.93,19.97,19.91,19.91,14000.0,14.5793,14.6086,14.5647,14.5647,14000.0
2012-06-26 10:00:00,19.93,19.96,19.89,19.96,35400.0,14.5793,14.6013,14.5501,14.6013,35400.0
2012-06-26 10:05:00,19.95,20.0,19.94,19.96,71200.0,14.594,14.6305,14.5866,14.6013,71200.0
2012-06-26 10:10:00,19.96,19.96,19.89,19.91,106800.0,14.6013,14.6013,14.5501,14.5647,106800.0
2012-06-26 10:15:00,19.91,19.91,19.86,19.86,20200.0,14.5647,14.5647,14.5281,14.5281,20200.0
2012-06-26 10:20:00,19.86,19.91,19.85,19.88,68600.0,14.5281,14.5647,14.5208,14.5428,68600.0
2012-06-26 10:25:00,19.88,19.93,19.88,19.91,15000.0,14.5428,14.5793,14.5428,14.5647,15000.0
2012-06-26 10:30:00,19.9,19.91,19.85,19.89,49800.0,14.5574,14.5647,14.5208,14.5501,49800.0
2012-06-26 10:35:00,19.89,19.92,19.88,19.9,56800.0,14.5501,14.572,14.5428,14.5574,56800.0
2012-06-26 10:40:00,19.91,19.92,19.89,19.9,22400.0,14.5647,14.572,14.5501,14.5574,22400.0
2012-06-26 10:45:00,19.9,19.9,19.86,19.89,21800.0,14.5574,14.5574,14.5281,14.5501,21800.0
2012-06-26 10:50:00,19.9,19.91,19.85,19.91,28600.0,14.5574,14.5647,14.5208,14.5647,28600.0
2012-06-26 10:55:00,19.91,19.93,19.91,19.93,38600.0,14.5647,14.5793,14.5647,14.5793,38600.0
2012-06-26 11:00:00,19.91,19.98,19.91,19.96,43600.0,14.5647,14.6159,14.5647,14.6013,43600.0
2012-06-26 11:05:00,19.96,19.97,19.84,19.87,76200.0,14.6013,14.6086,14.5135,14.5354,76200.0
2012-06-26 11:10:00,19.87,19.87,19.82,19.86,40200.0,14.5354,14.5354,14.4989,14.5281,40200.0
2012-06-26 11:15:00,19.86,19.87,19.82,19.87,50800.0,14.5281,14.5354,14.4989,14.5354,50800.0
2012-06-26 11:20:00,19.86,19.88,19.83,19.84,128600.0,14.5281,14.5428,14.5062,14.5135,128600.0
2012-06-26 11:25:00,19.84,19.87,19.84,19.85,54600.0,14.5135,14.5354,14.5135,14.5208,54600.0
2012-06-26 11:30:00,19.85,19.89,19.85,19.86,76800.0,14.5208,14.5501,14.5208,14.5281,76800.0
2012-06-26 11:35:00,19.87,19.89,19.86,19.88,20800.0,14.5354,14.5501,14.5281,14.5428,20800.0
2012-06-26 11:40:00,19.88,19.89,19.86,19.86,13000.0,14.5428,14.5501,14.5281,14.5281,13000.0
2012-06-26 11:45:00,19.86,19.93,19.86,19.92,15400.0,14.5281,14.5793,14.5281,14.572,15400.0
2012-06-26 11:50:00,19.92,19.99,19.92,19.97,51000.0,14.572,14.6232,14.572,14.6086,51000.0
2012-06-26 11:55:00,19.97,19.99,19.97,19.98,24800.0,14.6086,14.6232,14.6086,14.6159,24800.0
2012-06-26 12:00:00,19.98,19.98,19.95,19.96,91200.0,14.6159,14.6159,14.594,14.6013,91200.0
2012-06-26 12:05:00,19.96,20.0,19.96,19.99,118200.0,14.6013,14.6305,14.6013,14.6232,118200.0
2012-06-26 12:10:00,19.99,20.07,19.99,20.05,133600.0,14.6232,14.6817,14.6232,14.6671,133600.0
2012-06-26 12:15:00,20.05,20.08,20.05,20.06,47600.0,14.6671,14.6891,14.6671,14.6744,47600.0
2012-06-26 12:20:00,20.06,20.11,20.05,20.1,49800.0,14.6744,14.711,14.6671,14.7037,49800.0
2012-06-26 12:25:00,20.11,20.11,20.08,20.1,52000.0,14.711,14.711,14.6891,14.7037,52000.0
2012-06-26 12:30:00,20.1,20.18,20.09,20.17,126600.0,14.7037,14.7622,14.6964,14.7549,126600.0
2012-06-26 12:35:00,20.18,20.18,20.14,20.15,41600.0,14.7622,14.7622,14.733,14.7403,41600.0
2012-06-26 12:40:00,20.16,20.17,20.14,20.17,56600.0,14.7476,14.7549,14.733,14.7549,56600.0
2012-06-26 12:45:00,20.16,20.2,20.16,20.2,65200.0,14.7476,14.7768,14.7476,14.7768,65200.0
2012-06-26 12:50:00,20.2,20.21,20.17,20.2,74800.0,14.7768,14.7842,14.7549,14.7768,74800.0
2012-06-26 12:55:00,20.2,20.21,20.2,20.21,50800.0,14.7768,14.7842,14.7768,14.7842,50800.0
2012-06-26 13:00:00,20.21,20.21,20.2,20.21,37000.0,14.7842,14.7842,14.7768,14.7842,37000.0
2012-06-26 13:05:00,20.2,20.2,20.16,20.16,38600.0,14.7768,14.7768,14.7476,14.7476,38600.0
2012-06-26 13:10:00,20.16,20.19,20.16,20.18,103200.0,14.7476,14.7695,14.7476,14.7622,103200.0
2012-06-26 13:15:00,20.18,20.18,20.16,20.17,31200.0,14.7622,14.7622,14.7476,14.7549,31200.0
2012-06-26 13:20:00,20.17,20.17,20.13,20.13,59200.0,14.7549,14.7549,14.7256,14.7256,59200.0
2012-06-26 13:25:00,20.13,20.15,20.11,20.13,63800.0,14.7256,14.7403,14.711,14.7256,63800.0
2012-06-26 13:30:00,20.12,20.12,20.07,20.08,38600.0,14.7183,14.7183,14.6817,14.6891,38600.0
2012-06-26 13:35:00,20.08,20.11,20.07,20.11,25600.0,14.6891,14.711,14.6817,14.711,25600.0
2012-06-26 13:40:00,20.11,20.11,20.09,20.1,68600.0,14.711,14.711,14.6964,14.7037,68600.0
2012-06-26 13:45:00,20.1,20.1,20.08,20.09,36600.0,14.7037,14.7037,14.6891,14.6964,36600.0
2012-06-26 13:50:00,20.09,20.09,20.06,20.06,74200.0,14.6964,14.6964,14.6744,14.6744,74200.0
2012-06-26 13:55:00,20.06,20.07,20.05,20.05,42200.0,14.6744,14.6817,14.6671,14.6671,42200.0
2012-06-26 14:00:00,20.05,20.09,20.05,20.08,137200.0,14.6671,14.6964,14.6671,14.6891,137200.0
2012-06-26 14:05:00,20.08,20.13,20.07,20.13,73200.0,14.6891,14.7256,14.6817,14.7256,73200.0
2012-06-26 14:10:00,20.13,20.17,20.12,20.16,47800.0,14.7256,14.7549,14.7183,14.7476,47800.0
2012-06-26 14:15:00,20.17,20.21,20.17,20.21,44400.0,14.7549,14.7842,14.7549,14.7842,44400.0
2012-06-26 14:20:00,20.21,20.23,20.2,20.23,74800.0,14.7842,14.7988,14.7768,14.7988,74800.0
2012-06-26 14:25:00,20.23,20.24,20.22,20.24,59800.0,14.7988,14.8061,14.7915,14.8061,59800.0
2012-06-26 14:30:00,20.24,20.24,20.21,20.23,43200.0,14.8061,14.8061,14.7842,14.7988,43200.0
2012-06-26 14:35:00,20.23,20.24,20.18,20.2,47400.0,14.7988,14.8061,14.7622,14.7768,47400.0
2012-06-26 14:40:00,20.2,20.23,20.2,20.2,47000.0,14.7768,14.7988,14.7768,14.7768,47000.0
2012-06-26 14:45:00,20.2,20.22,20.18,20.2,24200.0,14.7768,14.7915,14.7622,14.7768,24200.0
2012-06-26 14:50:00,20.2,20.2,20.14,20.17,86400.0,14.7768,14.7768,14.733,14.7549,86400.0
2012-06-26 14:55:00,20.16,20.2,20.16,20.2,31800.0,14.7476,14.7768,14.7476,14.7768,31800.0
2012-06-26 15:00:00,20.2,20.23,20.19,20.21,41800.0,14.7768,14.7988,14.7695,14.7842,41800.0
2012-06-26 15:05:00,20.21,20.23,20.2,20.22,34000.0,14.7842,14.7988,14.7768,14.7915,34000.0
2012-06-26 15:10:00,20.21,20.22,20.19,20.21,41600.0,14.7842,14.7915,14.7695,14.7842,41600.0
2012-06-26 15:15:00,20.2,20.22,20.19,20.21,46000.0,14.7768,14.7915,14.7695,14.7842,46000.0
2012-06-26 15:20:00,20.21,20.22,20.2,20.21,27800.0,14.7842,14.7915,14.7768,14.7842,27800.0
2012-06-26 15:25:00,20.21,20.21,20.15,20.18,57400.0,14.7842,14.7842,14.7403,14.7622,57400.0
2012-06-26 15:30:00,20.18,20.19,20.16,20.19,60200.0,14.7622,14.7695,14.7476,14.7695,60200.0
2012-06-26 15:35:00,20.19,20.22,20.18,20.19,60400.0,14.7695,14.7915,14.7622,14.7695,60400.0
2012-06-26 15:40:00,20.19,20.21,20.18,20.19,87000.0,14.7695,14.7842,14.7622,14.7695,87000.0
2012-06-26 15:45:00,20.19,20.2,20.16,20.17,92400.0,14.7695,14.7768,14.7476,14.7549,92400.0
2012-06-26 15:50:00,20.17,20.18,20.15,20.17,135800.0,14.7549,14.7622,14.7403,14.7549,135800.0
2012-06-26 15:55:00,20.17,20.17,20.11,20.11,282200.0,14.7549,14.7549,14.711,14.711,282200.0
2012-06-27 09:30:00,20.18,20.28,20.16,20.2,127200.0,14.7622,14.8354,14.7476,14.7768,127200.0
2012-06-27 09:35:00,20.21,20.23,20.15,20.16,23000.0,14.7842,14.7988,14.7403,14.7476,23000.0
2012-06-27 09:40:00,20.16,20.17,20.04,20.08,62400.0,14.7476,14.7549,14.6598,14.6891,62400.0
2012-06-27 09:45:00,20.1,20.1,20.05,20.09,28000.0,14.7037,14.7037,14.6671,14.6964,28000.0
2012-06-27 09:50:00,20.09,20.11,20.04,20.11,21600.0,14.6964,14.711,14.6598,14.711,21600.0
2012-06-27 09:55:00,20.11,20.2,20.09,20.2,54600.0,14.711,14.7768,14.6964,14.7768,54600.0
2012-06-27 10:00:00,20.2,20.2,20.1,20.17,33200.0,14.7768,14.7768,14.7037,14.7549,33200.0
2012-06-27 10:05:00,20.18,20.23,20.18,20.19,31000.0,14.7622,14.7988,14.7622,14.7695,31000.0
2012-06-27 10:10:00,20.2,20.27,20.2,20.23,50400.0,14.7768,14.8281,14.7768,14.7988,50400.0
2012-06-27 10:15:00,20.23,20.27,20.23,20.27,32600.0,14.7988,14.8281,14.7988,14.8281,32600.0
2012-06-27 10:20:00,20.25,20.28,20.24,20.25,63400.0,14.8134,14.8354,14.8061,14.8134,63400.0
2012-06-27 10:25:00,20.25,20.28,20.24,20.28,34000.0,14.8134,14.8354,14.8061,14.8354,34000.0
2012-06-27 10:30:00,20.28,20.31,20.27,20.27,26600.0,14.8354,14.8573,14.8281,14.8281,26600.0
2012-06-27 10:35:00,20.28,20.3,20.25,20.29,62400.0,14.8354,14.85,14.8134,14.8427,62400.0
2012-06-27 10:40:00,20.3,20.3,20.24,20.24,26600.0,14.85,14.85,14.8061,14.8061,26600.0
2012-06-27 10:45:00,20.24,20.28,20.22,20.26,20000.0,14.8061,14.8354,14.7915,14.8207,20000.0
2012-06-27 10:50:00,20.26,20.29,20.25,20.27,30000.0,14.8207,14.8427,14.8134,14.8281,30000.0
2012-06-27 10:55:00,20.28,20.3,20.24,20.28,33200.0,14.8354,14.85,14.8061,14.8354,33200.0
2012-06-27 11:00:00,20.29,20.3,20.27,20.28,21200.0,14.8427,14.85,14.8281,14.8354,21200.0
2012-06-27 11:05:00,20.28,20.29,20.24,20.24,112200.0,14.8354,14.8427,14.8061,14.8061,112200.0
2012-06-27 11:10:00,20.24,20.26,20.21,20.21,26000.0,14.8061,14.8207,14.7842,14.7842,26000.0
2012-06-27 11:15:00,20.21,20.23,20.2,20.22,21200.0,14.7842,14.7988,14.7768,14.7915,21200.0
2012-06-27 11:20:00,20.22,20.24,20.2,20.22,16400.0,14.7915,14.8061,14.7768,14.7915,16400.0
2012-06-27 11:25:00,20.22,20.22,20.19,20.22,22800.0,14.7915,14.7915,14.7695,14.7915,22800.0
2012-06-27 11:30:00,20.22,20.26,20.22,20.25,16400.0,14.7915,14.8207,14.7915,14.8134,16400.0
2012-06-27 11:35:00,20.26,20.33,20.26,20.32,100200.0,14.8207,14.8719,14.8207,14.8646,100200.0
2012-06-27 11:40:00,20.32,20.35,20.31,20.33,36200.0,14.8646,14.8866,14.8573,14.8719,36200.0
2012-06-27 11:45:00,20.33,20.33,20.32,20.33,17400.0,14.8719,14.8719,14.8646,14.8719,17400.0
2012-06-27 11:50:00,20.33,20.34,20.32,20.33,9800.0,14.8719,14.8793,14.8646,14.8719,9800.0
2012-06-27 11:55:00,20.33,20.33,20.32,20.32,10400.0,14.8719,14.8719,14.8646,14.8646,10400.0
2012-06-27 12:00:00,20.33,20.38,20.32,20.36,42000.0,14.8719,14.9085,14.8646,14.8939,42000.0
2012-06-27 12:05:00,20.37,20.39,20.34,20.34,196400.0,14.9012,14.9158,14.8793,14.8793,196400.0
2012-06-27 12:10:00,20.34,20.36,20.32,20.33,39600.0,14.8793,14.8939,14.8646,14.8719,39600.0
2012-06-27 12:15:00,20.32,20.33,20.3,20.32,53400.0,14.8646,14.8719,14.85,14.8646,53400.0
2012-06-27 12:20:00,20.32,20.35,20.32,20.34,24800.0,14.8646,14.8866,14.8646,14.8793,24800.0
2012-06-27 12:25:00,20.33,20.36,20.33,20.34,37200.0,14.8719,14.8939,14.8719,14.8793,37200.0
2012-06-27 12:30:00,20.34,20.34,20.3,20.32,37800.0,14.8793,14.8793,14.85,14.8646,37800.0
2012-06-27 12:35:00,20.31,20.32,20.27,20.27,78600.0,14.8573,14.8646,14.8281,14.8281,78600.0
2012-06-27 12:40:00,20.27,20.33,20.27,20.32,40600.0,14.8281,14.8719,14.8281,14.8646,40600.0
2012-06-27 12:45:00,20.33,20.34,20.31,20.32,36600.0,14.8719,14.8793,14.8573,14.8646,36600.0
2012-06-27 12:50:00,20.33,20.35,20.32,20.33,7400.0,14.8719,14.8866,14.8646,14.8719,7400.0
2012-06-27 12:55:00,20.34,20.34,20.33,20.34,11200.0,14.8793,14.8793,14.8719,14.8793,11200.0
2012-06-27 13:00:00,20.34,20.34,20.32,20.33,15000.0,14.8793,14.8793,14.8646,14.8719,15000.0
2012-06-27 13:05:00,20.33,20.34,20.31,20.34,40800.0,14.8719,14.8793,14.8573,14.8793,40800.0
2012-06-27 13:10:00,20.34,20.34,20.33,20.34,7400.0,14.8793,14.8793,14.8719,14.8793,7400.0
2012-06-27 13:15:00,20.35,20.35,20.32,20.33,13000.0,14.8866,14.8866,14.8646,14.8719,13000.0
2012-06-27 13:20:00,20.32,20.33,20.3,20.31,36800.0,14.8646,14.8719,14.85,14.8573,36800.0
2012-06-27 13:25:00,20.31,20.31,20.28,20.28,16600.0,14.8573,14.8573,14.8354,14.8354,16600.0
2012-06-27 13:30:00,20.29,20.3,20.29,20.29,18800.0,14.8427,14.85,14.8427,14.8427,18800.0
2012-06-27 13:35:00,20.29,20.31,20.29,20.31,22400.0,14.8427,14.8573,14.8427,14.8573,22400.0
2012-06-27 13:40:00,20.31,20.33,20.31,20.32,19200.0,14.8573,14.8719,14.8573,14.8646,19200.0
2012-06-27 13:45:00,20.32,20.35,20.32,20.35,21400.0,14.8646,14.8866,14.8646,14.8866,21400.0
2012-06-27 13:50:00,20.35,20.35,20.31,20.31,92600.0,14.8866,14.8866,14.8573,14.8573,92600.0
2012-06-27 13:55:00,20.31,20.34,20.31,20.33,31400.0,14.8573,14.8793,14.8573,14.8719,31400.0
2012-06-27 14:00:00,20.33,20.35,20.33,20.34,11000.0,14.8719,14.8866,14.8719,14.8793,11000.0
2012-06-27 14:05:00,20.34,20.34,20.32,20.32,22200.0,14.8793,14.8793,14.8646,14.8646,22200.0
2012-06-27 14:10:00,20.32,20.33,20.31,20.31,14800.0,14.8646,14.8719,14.8573,14.8573,14800.0
2012-06-27 14:15:00,20.3,20.34,20.29,20.3,78200.0,14.85,14.8793,14.8427,14.85,78200.0
2012-06-27 14:20:00,20.31,20.32,20.3,20.3,12800.0,14.8573,14.8646,14.85,14.85,12800.0
2012-06-27 14:25:00,20.3,20.31,20.3,20.31,6400.0,14.85,14.8573,14.85,14.8573,6400.0
2012-06-27 14:30:00,20.31,20.33,20.3,20.33,27800.0,14.8573,14.8719,14.85,14.8719,27800.0
2012-06-27 14:35:00,20.33,20.33,20.3,20.3,20800.0,14.8719,14.8719,14.85,14.85,20800.0
2012-06-27 14:40:00,20.31,20.31,20.29,20.3,21600.0,14.8573,14.8573,14.8427,14.85,21600.0
2012-06-27 14:45:00,20.3,20.32,20.29,20.3,27200.0,14.85,14.8646,14.8427,14.85,27200.0
2012-06-27 14:50:00,20.3,20.33,20.3,20.3,22200.0,14.85,14.8719,14.85,14.85,22200.0
2012-06-27 14:55:00,20.3,20.31,20.28,20.29,26800.0,14.85,14.8573,14.8354,14.8427,26800.0
2012-06-27 15:00:00,20.29,20.31,20.28,20.3,76000.0,14.8427,14.8573,14.8354,14.85,76000.0
2012-06-27 15:05:00,20.3,20.33,20.3,20.33,41400.0,14.85,14.8719,14.85,14.8719,41400.0
2012-06-27 15:10:00,20.32,20.36,20.32,20.36,32200.0,14.8646,14.8939,14.8646,14.8939,32200.0
2012-06-27 15:15:00,20.36,20.37,20.35,20.37,26000.0,14.8939,14.9012,14.8866,14.9012,26000.0
2012-06-27 15:20:00,20.36,20.4,20.36,20.39,64400.0,14.8939,14.9232,14.8939,14.9158,64400.0
2012-06-27 15:25:00,20.39,20.42,20.39,20.4,37000.0,14.9158,14.9378,14.9158,14.9232,37000.0
2012-06-27 15:30:00,20.4,20.41,20.38,20.4,53400.0,14.9232,14.9305,14.9085,14.9232,53400.0
2012-06-27 15:35:00,20.39,20.4,20.36,20.38,58000.0,14.9158,14.9232,14.8939,14.9085,58000.0
2012-06-27 15:40:00,20.38,20.42,20.37,20.39,111400.0,14.9085,14.9378,14.9012,14.9158,111400.0
2012-06-27 15:45:00,20.38,20.38,20.33,20.35,71000.0,14.9085,14.9085,14.8719,14.8866,71000.0
2012-06-27 15:50:00,20.34,20.36,20.32,20.33,104400.0,14.8793,14.8939,14.8646,14.8719,104400.0
2012-06-27 15:55:00,20.33,20.37,20.32,20.36,236800.0,14.8719,14.9012,14.8646,14.8939,236800.0
2012-06-28 09:30:00,20.11,20.16,20.07,20.07,79000.0,14.711,14.7476,14.6817,14.6817,79000.0
2012-06-28 09:35:00,20.08,20.12,20.05,20.11,31600.0,14.6891,14.7183,14.6671,14.711,31600.0
2012-06-28 09:40:00,20.11,20.16,20.1,20.11,26000.0,14.711,14.7476,14.7037,14.711,26000.0
2012-06-28 09:45:00,20.11,20.14,20.1,20.13,62800.0,14.711,14.733,14.7037,14.7256,62800.0
2012-06-28 09:50:00,20.11,20.16,20.11,20.15,36000.0,14.711,14.7476,14.711,14.7403,36000.0
2012-06-28 09:55:00,20.15,20.18,20.13,20.13,64200.0,14.7403,14.7622,14.7256,14.7256,64200.0
2012-06-28 10:00:00,20.14,20.2,20.13,20.19,32800.0,14.733,14.7768,14.7256,14.7695,32800.0
2012-06-28 10:05:00,20.19,20.21,20.1,20.13,54600.0,14.7695,14.7842,14.7037,14.7256,54600.0
2012-06-28 10:10:00,20.13,20.16,20.1,20.1,57200.0,14.7256,14.7476,14.7037,14.7037,57200.0
2012-06-28 10:15:00,20.11,20.17,20.09,20.16,75000.0,14.711,14.7549,14.6964,14.7476,75000.0
2012-06-28 10:20:00,20.16,20.24,20.16,20.2,121400.0,14.7476,14.8061,14.7476,14.7768,121400.0
2012-06-28 10:25:00,20.18,20.19,20.09,20.11,59000.0,14.7622,14.7695,14.6964,14.711,59000.0
2012-06-28 10:30:00,20.1,20.14,20.09,20.14,54200.0,14.7037,14.733,14.6964,14.733,54200.0
2012-06-28 10:35:00,20.13,20.13,20.07,20.1,80000.0,14.7256,14.7256,14.6817,14.7037,80000.0
2012-06-28 10:40:00,20.1,20.1,20.06,20.07,46800.0,14.7037,14.7037,14.6744,14.6817,46800.0
2012-06-28 10:45:00,20.08,20.1,20.07,20.08,94000.0,14.6891,14.7037,14.6817,14.6891,94000.0
2012-06-28 10:50:00,20.08,20.09,20.05,20.08,44200.0,14.6891,14.6964,14.6671,14.6891,44200.0
2012-06-28 10:55:00,20.07,20.08,20.05,20.06,25400.0,14.6817,14.6891,14.6671,14.6744,25400.0
2012-06-28 11:00:00,20.07,20.07,20.04,20.04,55800.0,14.6817,14.6817,14.6598,14.6598,55800.0
2012-06-28 11:05:00,20.04,20.09,20.04,20.07,54400.0,14.6598,14.6964,14.6598,14.6817,54400.0
2012-06-28 11:10:00,20.07,20.08,20.05,20.07,60600.0,14.6817,14.6891,14.6671,14.6817,60600.0
2012-06-28 11:15:00,20.07,20.08,20.06,20.08,58200.0,14.6817,14.6891,14.6744,14.6891,58200.0
2012-06-28 11:20:00,20.09,20.11,20.09,20.11,23200.0,14.6964,14.711,14.6964,14.711,23200.0
2012-06-28 11:25:00,20.11,20.16,20.1,20.13,29400.0,14.711,14.7476,14.7037,14.7256,29400.0
2012-06-28 11:30:00,20.13,20.18,20.13,20.17,27400.0,14.7256,14.7622,14.7256,14.7549,27400.0
2012-06-28 11:35:00,20.17,20.2,20.17,20.18,24400.0,14.7549,14.7768,14.7549,14.7622,24400.0
2012-06-28 11:40:00,20.18,20.2,20.16,20.17,20200.0,14.7622,14.7768,14.7476,14.7549,20200.0
2012-06-28 11:45:00,20.17,20.18,20.16,20.16,58600.0,14.7549,14.7622,14.7476,14.7476,58600.0
2012-06-28 11:50:00,20.17,20.18,20.15,20.17,20400.0,14.7549,14.7622,14.7403,14.7549,20400.0
2012-06-28 11:55:00,20.16,20.18,20.15,20.18,19000.0,14.7476,14.7622,14.7403,14.7622,19000.0
2012-06-28 12:00:00,20.17,20.2,20.17,20.2,45400.0,14.7549,14.7768,14.7549,14.7768,45400.0
2012-06-28 12:05:00,20.18,20.18,20.16,20.18,28000.0,14.7622,14.7622,14.7476,14.7622,28000.0
2012-06-28 12:10:00,20.18,20.19,20.16,20.16,15800.0,14.7622,14.7695,14.7476,14.7476,15800.0
2012-06-28 12:15:00,20.16,20.17,20.13,20.13,16600.0,14.7476,14.7549,14.7256,14.7256,16600.0
2012-06-28 12:20:00,20.13,20.14,20.1,20.11,31000.0,14.7256,14.733,14.7037,14.711,31000.0
2012-06-28 12:25:00,20.1,20.13,20.1,20.11,22400.0,14.7037,14.7256,14.7037,14.711,22400.0
2012-06-28 12:30:00,20.11,20.12,20.09,20.1,15200.0,14.711,14.7183,14.6964,14.7037,15200.0
2012-06-28 12:35:00,20.1,20.11,20.09,20.11,35600.0,14.7037,14.711,14.6964,14.711,35600.0
2012-06-28 12:40:00,20.11,20.11,20.1,20.11,14400.0,14.711,14.711,14.7037,14.711,14400.0
2012-06-28 12:45:00,20.11,20.11,20.09,20.1,21200.0,14.711,14.711,14.6964,14.7037,21200.0
2012-06-28 12:50:00,20.1,20.14,20.1,20.14,19800.0,14.7037,14.733,14.7037,14.733,19800.0
2012-06-28 12:55:00,20.13,20.15,20.13,20.14,46000.0,14.7256,14.7403,14.7256,14.733,46000.0
2012-06-28 13:00:00,20.14,20.15,20.11,20.14,41400.0,14.733,14.7403,14.711,14.733,41400.0
2012-06-28 13:05:00,20.13,20.16,20.13,20.15,19600.0,14.7256,14.7476,14.7256,14.7403,19600.0
2012-06-28 13:10:00,20.14,20.16,20.14,20.15,26200.0,14.733,14.7476,14.733,14.7403,26200.0
2012-06-28 13:15:00,20.14,20.14,20.12,20.13,20000.0,14.733,14.733,14.7183,14.7256,20000.0
2012-06-28 13:20:00,20.13,20.15,20.12,20.14,33000.0,14.7256,14.7403,14.7183,14.733,33000.0
2012-06-28 13:25:00,20.15,20.2,20.15,20.19,56400.0,14.7403,14.7768,14.7403,14.7695,56400.0
2012-06-28 13:30:00,20.19,20.2,20.18,20.18,39000.0,14.7695,14.7768,14.7622,14.7622,39000.0
2012-06-28 13:35:00,20.18,20.2,20.16,20.17,33800.0,14.7622,14.7768,14.7476,14.7549,33800.0
2012-06-28 13:40:00,20.17,20.18,20.15,20.17,89600.0,14.7549,14.7622,14.7403,14.7549,89600.0
2012-06-28 13:45:00,20.18,20.18,20.15,20.15,31000.0,14.7622,14.7622,14.7403,14.7403,31000.0
2012-06-28 13:50:00,20.15,20.17,20.14,20.15,39800.0,14.7403,14.7549,14.733,14.7403,39800.0
2012-06-28 13:55:00,20.15,20.21,20.15,20.18,58600.0,14.7403,14.7842,14.7403,14.7622,58600.0
2012-06-28 14:00:00,20.18,20.2,20.16,20.18,51200.0,14.7622,14.7768,14.7476,14.7622,51200.0
2012-06-28 14:05:00,20.18,20.18,20.14,20.15,23000.0,14.7622,14.7622,14.733,14.7403,23000.0
2012-06-28 14:10:00,20.15,20.17,20.13,20.17,37200.0,14.7403,14.7549,14.7256,14.7549,37200.0
2012-06-28 14:15:00,20.16,20.16,20.11,20.13,41000.0,14.7476,14.7476,14.711,14.7256,41000.0
2012-06-28 14:20:00,20.13,20.14,20.11,20.11,49600.0,14.7256,14.733,14.711,14.711,49600.0
2012-06-28 14:25:00,20.12,20.14,20.11,20.13,42000.0,14.7183,14.733,14.711,14.7256,42000.0
2012-06-28 14:30:00,20.13,20.13,20.1,20.13,73200.0,14.7256,14.7256,14.7037,14.7256,73200.0
2012-06-28 14:35:00,20.14,20.14,20.11,20.11,45400.0,14.733,14.733,14.711,14.711,45400.0
2012-06-28 14:40:00,20.11,20.13,20.11,20.13,54000.0,14.711,14.7256,14.711,14.7256,54000.0
2012-06-28 14:45:00,20.13,20.14,20.1,20.11,35200.0,14.7256,14.733,14.7037,14.711,35200.0
2012-06-28 14:50:00,20.11,20.13,20.1,20.12,42000.0,14.711,14.7256,14.7037,14.7183,42000.0
2012-06-28 14:55:00,20.12,20.14,20.12,20.14,29000.0,14.7183,14.733,14.7183,14.733,29000.0
2012-06-28 15:00:00,20.14,20.18,20.14,20.16,41800.0,14.733,14.7622,14.733,14.7476,41800.0
2012-06-28 15:05:00,20.15,20.21,20.14,20.2,56400.0,14.7403,14.7842,14.733,14.7768,56400.0
2012-06-28 15:10:00,20.2,20.2,20.18,20.18,37200.0,14.7768,14.7768,14.7622,14.7622,37200.0
2012-06-28 15:15:00,20.18,20.2,20.18,20.2,55400.0,14.7622,14.7768,14.7622,14.7768,55400.0
2012-06-28 15:20:00,20.2,20.24,20.19,20.21,51800.0,14.7768,14.8061,14.7695,14.7842,51800.0
2012-06-28 15:25:00,20.21,20.25,20.19,20.25,74600.0,14.7842,14.8134,14.7695,14.8134,74600.0
2012-06-28 15:30:00,20.25,20.4,20.25,20.36,160200.0,14.8134,14.9232,14.8134,14.8939,160200.0
2012-06-28 15:35:00,20.36,20.47,20.35,20.43,217600.0,14.8939,14.9744,14.8866,14.9451,217600.0
2012-06-28 15:40:00,20.43,20.46,20.4,20.43,310800.0,14.9451,14.967,14.9232,14.9451,310800.0
2012-06-28 15:45:00,20.43,20.5,20.42,20.48,237000.0,14.9451,14.9963,14.9378,14.9817,237000.0
2012-06-28 15:50:00,20.48,20.49,20.43,20.45,269400.0,14.9817,14.989,14.9451,14.9597,269400.0
2012-06-28 15:55:00,20.45,20.52,20.45,20.5,536600.0,14.9597,15.0109,14.9597,14.9963,536600.0
2012-06-29 09:30:00,21.13,21.22,21.0,21.17,234600.0,15.4572,15.523,15.3621,15.4864,234600.0
2012-06-29 09:35:00,21.14,21.16,21.05,21.1,137200.0,15.4645,15.4791,15.3986,15.4352,137200.0
2012-06-29 09:40:00,21.1,21.2,21.07,21.18,120800.0,15.4352,15.5084,15.4133,15.4937,120800.0
2012-06-29 09:45:00,21.18,21.2,21.12,21.13,83800.0,15.4937,15.5084,15.4499,15.4572,83800.0
2012-06-29 09:50:00,21.13,21.21,21.13,21.17,64400.0,15.4572,15.5157,15.4572,15.4864,64400.0
2012-06-29 09:55:00,21.18,21.22,21.16,21.2,99800.0,15.4937,15.523,15.4791,15.5084,99800.0
2012-06-29 10:00:00,21.21,21.25,21.2,21.22,83600.0,15.5157,15.545,15.5084,15.523,83600.0
2012-06-29 10:05:00,21.22,21.24,21.2,21.22,62000.0,15.523,15.5376,15.5084,15.523,62000.0
2012-06-29 10:10:00,21.22,21.23,21.2,21.22,47600.0,15.523,15.5303,15.5084,15.523,47600.0
2012-06-29 10:15:00,21.22,21.29,21.22,21.28,80200.0,15.523,15.5742,15.523,15.5669,80200.0
2012-06-29 10:20:00,21.28,21.3,21.25,21.25,112800.0,15.5669,15.5815,15.545,15.545,112800.0
2012-06-29 10:25:00,21.25,21.25,21.22,21.23,188400.0,15.545,15.545,15.523,15.5303,188400.0
2012-06-29 10:30:00,21.23,21.23,21.19,21.21,121200.0,15.5303,15.5303,15.5011,15.5157,121200.0
2012-06-29 10:35:00,21.22,21.24,21.2,21.24,122200.0,15.523,15.5376,15.5084,15.5376,122200.0
2012-06-29 10:40:00,21.23,21.26,21.22,21.25,409600.0,15.5303,15.5523,15.523,15.545,409600.0
2012-06-29 10:45:00,21.25,21.25,21.18,21.19,62000.0,15.545,15.545,15.4937,15.5011,62000.0
2012-06-29 10:50:00,21.19,21.21,21.16,21.17,44400.0,15.5011,15.5157,15.4791,15.4864,44400.0
2012-06-29 10:55:00,21.17,21.2,21.17,21.2,42200.0,15.4864,15.5084,15.4864,15.5084,42200.0
2012-06-29 11:00:00,21.2,21.22,21.17,21.17,75400.0,15.5084,15.523,15.4864,15.4864,75400.0
2012-06-29 11:05:00,21.17,21.21,21.15,21.18,36600.0,15.4864,15.5157,15.4718,15.4937,36600.0
2012-06-29 11:10:00,21.18,21.21,21.16,21.16,50400.0,15.4937,15.5157,15.4791,15.4791,50400.0
2012-06-29 11:15:00,21.17,21.23,21.17,21.23,156600.0,15.4864,15.5303,15.4864,15.5303,156600.0
2012-06-29 11:20:00,21.22,21.22,21.21,21.22,50000.0,15.523,15.523,15.5157,15.523,50000.0
2012-06-29 11:25:00,21.23,21.24,21.2,21.23,32400.0,15.5303,15.5376,15.5084,15.5303,32400.0
2012-06-29 11:30:00,21.23,21.25,21.2,21.24,77200.0,15.5303,15.545,15.5084,15.5376,77200.0
2012-06-29 11:35:00,21.24,21.25,21.23,21.25,23600.0,15.5376,15.545,15.5303,15.545,23600.0
2012-06-29 11:40:00,21.25,21.29,21.24,21.29,69200.0,15.545,15.5742,15.5376,15.5742,69200.0
2012-06-29 11:45:00,21.29,21.31,21.27,21.29,68400.0,15.5742,15.5888,15.5596,15.5742,68400.0
2012-06-29 11:50:00,21.29,21.29,21.26,21.26,35200.0,15.5742,15.5742,15.5523,15.5523,35200.0
2012-06-29 11:55:00,21.27,21.31,21.27,21.27,232200.0,15.5596,15.5888,15.5596,15.5596,232200.0
2012-06-29 12:00:00,21.28,21.28,21.23,21.23,40200.0,15.5669,15.5669,15.5303,15.5303,40200.0
2012-06-29 12:05:00,21.24,21.25,21.23,21.23,48400.0,15.5376,15.545,15.5303,15.5303,48400.0
2012-06-29 12:10:00,21.23,21.24,21.2,21.2,39000.0,15.5303,15.5376,15.5084,15.5084,39000.0
2012-06-29 12:15:00,21.2,21.21,21.18,21.2,80600.0,15.5084,15.5157,15.4937,15.5084,80600.0
2012-06-29 12:20:00,21.2,21.2,21.16,21.17,108600.0,15.5084,15.5084,15.4791,15.4864,108600.0
2012-06-29 12:25:00,21.16,21.16,21.15,21.15,52000.0,15.4791,15.4791,15.4718,15.4718,52000.0
2012-06-29 12:30:00,21.15,21.16,21.13,21.13,53800.0,15.4718,15.4791,15.4572,15.4572,53800.0
2012-06-29 12:35:00,21.13,21.14,21.11,21.11,34200.0,15.4572,15.4645,15.4425,15.4425,34200.0
2012-06-29 12:40:00,21.11,21.11,21.09,21.09,40600.0,15.4425,15.4425,15.4279,15.4279,40600.0
2012-06-29 12:45:00,21.09,21.15,21.07,21.09,99000.0,15.4279,15.4718,15.4133,15.4279,99000.0
2012-06-29 12:50:00,21.08,21.09,21.07,21.08,20600.0,15.4206,15.4279,15.4133,15.4206,20600.0
2012-06-29 12:55:00,21.08,21.11,21.07,21.11,71600.0,15.4206,15.4425,15.4133,15.4425,71600.0
2012-06-29 13:00:00,21.11,21.14,21.11,21.13,41000.0,15.4425,15.4645,15.4425,15.4572,41000.0
2012-06-29 13:05:00,21.13,21.14,21.13,21.13,34400.0,15.4572,15.4645,15.4572,15.4572,34400.0
2012-06-29 13:10:00,21.13,21.15,21.13,21.15,29400.0,15.4572,15.4718,15.4572,15.4718,29400.0
2012-06-29 13:15:00,21.15,21.2,21.15,21.18,25800.0,15.4718,15.5084,15.4718,15.4937,25800.0
2012-06-29 13:20:00,21.18,21.21,21.18,21.21,35800.0,15.4937,15.5157,15.4937,15.5157,35800.0
2012-06-29 13:25:00,21.21,21.22,21.2,21.21,53600.0,15.5157,15.523,15.5084,15.5157,53600.0
2012-06-29 13:30:00,21.2,21.22,21.18,21.2,38400.0,15.5084,15.523,15.4937,15.5084,38400.0
2012-06-29 13:35:00,21.2,21.22,21.2,21.21,26800.0,15.5084,15.523,15.5084,15.5157,26800.0
2012-06-29 13:40:00,21.21,21.21,21.2,21.21,26400.0,15.5157,15.5157,15.5084,15.5157,26400.0
2012-06-29 13:45:00,21.2,21.23,21.2,21.21,29000.0,15.5084,15.5303,15.5084,15.5157,29000.0
2012-06-29 13:50:00,21.21,21.22,21.17,21.17,37000.0,15.5157,15.523,15.4864,15.4864,37000.0
2012-06-29 13:55:00,21.17,21.19,21.16,21.17,58200.0,15.4864,15.5011,15.4791,15.4864,58200.0
2012-06-29 14:00:00,21.17,21.18,21.16,21.17,79200.0,15.4864,15.4937,15.4791,15.4864,79200.0
2012-06-29 14:05:00,21.17,21.2,21.17,21.18,70000.0,15.4864,15.5084,15.4864,15.4937,70000.0
2012-06-29 14:10:00,21.18,21.19,21.17,21.18,53400.0,15.4937,15.5011,15.4864,15.4937,53400.0
2012-06-29 14:15:00,21.18,21.21,21.18,21.2,63400.0,15.4937,15.5157,15.4937,15.5084,63400.0
2012-06-29 14:20:00,21.2,21.24,21.2,21.23,134800.0,15.5084,15.5376,15.5084,15.5303,134800.0
2012-06-29 14:25:00,21.23,21.28,21.22,21.27,63800.0,15.5303,15.5669,15.523,15.5596,63800.0
2012-06-29 14:30:00,21.27,21.27,21.22,21.23,64000.0,15.5596,15.5596,15.523,15.5303,64000.0
2012-06-29 14:35:00,21.22,21.23,21.2,21.21,44000.0,15.523,15.5303,15.5084,15.5157,44000.0
2012-06-29 14:40:00,21.21,21.24,21.21,21.23,39400.0,15.5157,15.5376,15.5157,15.5303,39400.0
2012-06-29 14:45:00,21.22,21.23,21.19,21.23,115000.0,15.523,15.5303,15.5011,15.5303,115000.0
2012-06-29 14:50:00,21.23,21.23,21.2,21.23,56200.0,15.5303,15.5303,15.5084,15.5303,56200.0
2012-06-29 14:55:00,21.23,21.24,21.21,21.24,29000.0,15.5303,15.5376,15.5157,15.5376,29000.0
2012-06-29 15:00:00,21.24,21.24,21.2,21.21,83800.0,15.5376,15.5376,15.5084,15.5157,83800.0
2012-06-29 15:05:00,21.21,21.22,21.2,21.22,32800.0,15.5157,15.523,15.5084,15.523,32800.0
2012-06-29 15:10:00,21.22,21.23,21.2,21.2,54400.0,15.523,15.5303,15.5084,15.5084,54400.0
2012-06-29 15:15:00,21.2,21.22,21.2,21.21,47600.0,15.5084,15.523,15.5084,15.5157,47600.0
2012-06-29 15:20:00,21.22,21.22,21.17,21.17,75800.0,15.523,15.523,15.4864,15.4864,75800.0
2012-06-29 15:25:00,21.18,21.18,21.16,21.17,51000.0,15.4937,15.4937,15.4791,15.4864,51000.0
2012-06-29 15:30:00,21.18,21.18,21.13,21.14,79800.0,15.4937,15.4937,15.4572,15.4645,79800.0
2012-06-29 15:35:00,21.15,21.2,21.15,21.17,116400.0,15.4718,15.5084,15.4718,15.4864,116400.0
2012-06-29 15:40:00,21.17,21.2,21.16,21.19,146400.0,15.4864,15.5084,15.4791,15.5011,146400.0
2012-06-29 15:45:00,21.19,21.25,21.18,21.25,176200.0,15.5011,15.545,15.4937,15.545,176200.0
2012-06-29 15:50:00,21.25,21.28,21.24,21.27,231000.0,15.545,15.5669,15.5376,15.5596,231000.0
2012-06-29 15:55:00,21.27,21.3,21.25,21.3,813800.0,15.5596,15.5815,15.545,15.5815,813800.0
2012-07-02 09:30:00,21.5,21.52,21.43,21.47,273200.0,15.7278,15.7425,15.6766,15.7059,273200.0
2012-07-02 09:35:00,21.49,21.5,21.43,21.47,69600.0,15.7205,15.7278,15.6766,15.7059,69600.0
2012-07-02 09:40:00,21.47,21.55,21.46,21.55,86200.0,15.7059,15.7644,15.6986,15.7644,86200.0
2012-07-02 09:45:00,21.55,21.62,21.55,21.57,92400.0,15.7644,15.8156,15.7644,15.779,92400.0
2012-07-02 09:50:00,21.57,21.7,21.57,21.7,108000.0,15.779,15.8741,15.779,15.8741,108000.0
2012-07-02 09:55:00,21.7,21.7,21.61,21.65,82600.0,15.8741,15.8741,15.8083,15.8376,82600.0
2012-07-02 10:00:00,21.64,21.64,21.46,21.46,125000.0,15.8302,15.8302,15.6986,15.6986,125000.0
2012-07-02 10:05:00,21.45,21.45,21.32,21.33,67800.0,15.6913,15.6913,15.5962,15.6035,67800.0
2012-07-02 10:10:00,21.33,21.35,21.31,21.32,45800.0,15.6035,15.6181,15.5888,15.5962,45800.0
2012-07-02 10:15:00,21.31,21.33,21.3,21.3,51400.0,15.5888,15.6035,15.5815,15.5815,51400.0
2012-07-02 10:20:00,21.3,21.35,21.29,21.33,40400.0,15.5815,15.6181,15.5742,15.6035,40400.0
2012-07-02 10:25:00,21.33,21.33,21.27,21.28,44000.0,15.6035,15.6035,15.5596,15.5669,44000.0
2012-07-02 10:30:00,21.27,21.3,21.25,21.25,119400.0,15.5596,15.5815,15.545,15.545,119400.0
2012-07-02 10:35:00,21.25,21.27,21.24,21.25,37800.0,15.545,15.5596,15.5376,15.545,37800.0
2012-07-02 10:40:00,21.25,21.25,21.21,21.23,35800.0,15.545,15.545,15.5157,15.5303,35800.0
2012-07-02 10:45:00,21.23,21.31,21.22,21.3,29200.0,15.5303,15.5888,15.523,15.5815,29200.0
2012-07-02 10:50:00,21.29,21.32,21.27,21.29,37200.0,15.5742,15.5962,15.5596,15.5742,37200.0
2012-07-02 10:55:00,21.28,21.28,21.22,21.22,24800.0,15.5669,15.5669,15.523,15.523,24800.0
2012-07-02 11:00:00,21.22,21.22,21.18,21.2,60200.0,15.523,15.523,15.4937,15.5084,60200.0
2012-07-02 11:05:00,21.2,21.23,21.2,21.2,30200.0,15.5084,15.5303,15.5084,15.5084,30200.0
2012-07-02 11:10:00,21.19,21.19,21.15,21.17,64000.0,15.5011,15.5011,15.4718,15.4864,64000.0
2012-07-02 11:15:00,21.17,21.2,21.15,21.18,26400.0,15.4864,15.5084,15.4718,15.4937,26400.0
2012-07-02 11:20:00,21.18,21.21,21.16,21.19,27800.0,15.4937,15.5157,15.4791,15.5011,27800.0
2012-07-02 11:25:00,21.2,21.2,21.15,21.15,19600.0,15.5084,15.5084,15.4718,15.4718,19600.0
2012-07-02 11:30:00,21.14,21.19,21.14,21.18,47000.0,15.4645,15.5011,15.4645,15.4937,47000.0
2012-07-02 11:35:00,21.3,21.3,21.18,21.19,25200.0,15.5815,15.5815,15.4937,15.5011,25200.0
2012-07-02 11:40:00,21.18,21.23,21.17,21.22,28000.0,15.4937,15.5303,15.4864,15.523,28000.0
2012-07-02 11:45:00,21.22,21.23,21.18,21.18,26200.0,15.523,15.5303,15.4937,15.4937,26200.0
2012-07-02 11:50:00,21.18,21.24,21.18,21.22,44800.0,15.4937,15.5376,15.4937,15.523,44800.0
2012-07-02 11:55:00,21.22,21.23,21.2,21.2,13800.0,15.523,15.5303,15.5084,15.5084,13800.0
2012-07-02 12:00:00,21.19,21.22,21.18,21.18,37400.0,15.5011,15.523,15.4937,15.4937,37400.0
2012-07-02 12:05:00,21.18,21.21,21.18,21.2,29200.0,15.4937,15.5157,15.4937,15.5084,29200.0
2012-07-02 12:10:00,21.2,21.25,21.2,21.23,29400.0,15.5084,15.545,15.5084,15.5303,29400.0
2012-07-02 12:15:00,21.24,21.24,21.22,21.23,17400.0,15.5376,15.5376,15.523,15.5303,17400.0
2012-07-02 12:20:00,21.23,21.25,21.21,21.25,27400.0,15.5303,15.545,15.5157,15.545,27400.0
2012-07-02 12:25:00,21.24,21.27,21.24,21.24,14000.0,15.5376,15.5596,15.5376,15.5376,14000.0
2012-07-02 12:30:00,21.25,21.27,21.24,21.27,43200.0,15.545,15.5596,15.5376,15.5596,43200.0
2012-07-02 12:35:00,21.28,21.31,21.28,21.31,29800.0,15.5669,15.5888,15.5669,15.5888,29800.0
2012-07-02 12:40:00,21.32,21.32,21.28,21.29,13800.0,15.5962,15.5962,15.5669,15.5742,13800.0
2012-07-02 12:45:00,21.29,21.3,21.28,21.29,16200.0,15.5742,15.5815,15.5669,15.5742,16200.0
2012-07-02 12:50:00,21.3,21.35,21.3,21.31,47400.0,15.5815,15.6181,15.5815,15.5888,47400.0
2012-07-02 12:55:00,21.31,21.33,21.31,21.32,30000.0,15.5888,15.6035,15.5888,15.5962,30000.0
2012-07-02 13:00:00,21.32,21.32,21.29,21.3,23600.0,15.5962,15.5962,15.5742,15.5815,23600.0
2012-07-02 13:05:00,21.3,21.31,21.29,21.3,16400.0,15.5815,15.5888,15.5742,15.5815,16400.0
2012-07-02 13:10:00,21.3,21.31,21.29,21.29,14600.0,15.5815,15.5888,15.5742,15.5742,14600.0
2012-07-02 13:15:00,21.29,21.32,21.28,21.3,22200.0,15.5742,15.5962,15.5669,15.5815,22200.0
2012-07-02 13:20:00,21.3,21.32,21.29,21.32,18800.0,15.5815,15.5962,15.5742,15.5962,18800.0
2012-07-02 13:25:00,21.31,21.32,21.3,21.32,24800.0,15.5888,15.5962,15.5815,15.5962,24800.0
2012-07-02 13:30:00,21.32,21.33,21.3,21.31,46800.0,15.5962,15.6035,15.5815,15.5888,46800.0
2012-07-02 13:35:00,21.31,21.31,21.27,21.27,29800.0,15.5888,15.5888,15.5596,15.5596,29800.0
2012-07-02 13:40:00,21.27,21.28,21.26,21.27,19600.0,15.5596,15.5669,15.5523,15.5596,19600.0
2012-07-02 13:45:00,21.26,21.27,21.25,21.25,14800.0,15.5523,15.5596,15.545,15.545,14800.0
2012-07-02 13:50:00,21.25,21.25,21.23,21.25,21000.0,15.545,15.545,15.5303,15.545,21000.0
2012-07-02 13:55:00,21.24,21.25,21.23,21.25,19800.0,15.5376,15.545,15.5303,15.545,19800.0
2012-07-02 14:00:00,21.24,21.25,21.21,21.22,25800.0,15.5376,15.545,15.5157,15.523,25800.0
2012-07-02 14:05:00,21.22,21.25,21.21,21.25,37000.0,15.523,15.545,15.5157,15.545,37000.0
2012-07-02 14:10:00,21.24,21.28,21.24,21.27,34800.0,15.5376,15.5669,15.5376,15.5596,34800.0
2012-07-02 14:15:00,21.27,21.32,21.27,21.3,41400.0,15.5596,15.5962,15.5596,15.5815,41400.0
2012-07-02 14:20:00,21.3,21.31,21.28,21.28,26000.0,15.5815,15.5888,15.5669,15.5669,26000.0
2012-07-02 14:25:00,21.28,21.3,21.28,21.3,27400.0,15.5669,15.5815,15.5669,15.5815,27400.0
2012-07-02 14:30:00,21.3,21.32,21.28,21.29,25400.0,15.5815,15.5962,15.5669,15.5742,25400.0
2012-07-02 14:35:00,21.28,21.3,21.27,21.27,24200.0,15.5669,15.5815,15.5596,15.5596,24200.0
2012-07-02 14:40:00,21.27,21.28,21.26,21.27,28000.0,15.5596,15.5669,15.5523,15.5596,28000.0
2012-07-02 14:45:00,21.27,21.27,21.24,21.27,47600.0,15.5596,15.5596,15.5376,15.5596,47600.0
2012-07-02 14:50:00,21.27,21.27,21.25,21.25,16400.0,15.5596,15.5596,15.545,15.545,16400.0
2012-07-02 14:55:00,21.26,21.3,21.25,21.28,36600.0,15.5523,15.5815,15.545,15.5669,36600.0
2012-07-02 15:00:00,21.28,21.29,21.27,21.27,32000.0,15.5669,15.5742,15.5596,15.5596,32000.0
2012-07-02 15:05:00,21.27,21.29,21.25,21.25,30600.0,15.5596,15.5742,15.545,15.545,30600.0
2012-07-02 15:10:00,21.25,21.25,21.23,21.25,37600.0,15.545,15.545,15.5303,15.545,37600.0
2012-07-02 15:15:00,21.25,21.29,21.25,21.28,51000.0,15.545,15.5742,15.545,15.5669,51000.0
2012-07-02 15:20:00,21.28,21.33,21.28,21.33,65600.0,15.5669,15.6035,15.5669,15.6035,65600.0
2012-07-02 15:25:00,21.33,21.34,21.32,21.34,73400.0,15.6035,15.6108,15.5962,15.6108,73400.0
2012-07-02 15:30:00,21.34,21.36,21.32,21.36,97800.0,15.6108,15.6254,15.5962,15.6254,97800.0
2012-07-02 15:35:00,21.36,21.4,21.36,21.37,117600.0,15.6254,15.6547,15.6254,15.6327,117600.0
2012-07-02 15:40:00,21.37,21.42,21.37,21.41,123600.0,15.6327,15.6693,15.6327,15.662,123600.0
2012-07-02 15:45:00,21.41,21.43,21.39,21.41,189000.0,15.662,15.6766,15.6474,15.662,189000.0
2012-07-02 15:50:00,21.41,21.43,21.4,21.41,148000.0,15.662,15.6766,15.6547,15.662,148000.0
2012-07-02 15:55:00,21.42,21.45,21.41,21.42,361800.0,15.6693,15.6913,15.662,15.6693,361800.0
2012-07-03 09:30:00,21.42,21.44,21.32,21.33,82400.0,15.6693,15.6839,15.5962,15.6035,82400.0
2012-07-03 09:35:00,21.35,21.38,21.31,21.34,43000.0,15.6181,15.64,15.5888,15.6108,43000.0
2012-07-03 09:40:00,21.34,21.43,21.34,21.41,68200.0,15.6108,15.6766,15.6108,15.662,68200.0
2012-07-03 09:45:00,21.42,21.46,21.42,21.45,35800.0,15.6693,15.6986,15.6693,15.6913,35800.0
2012-07-03 09:50:00,21.45,21.47,21.43,21.44,91000.0,15.6913,15.7059,15.6766,15.6839,91000.0
2012-07-03 09:55:00,21.44,21.53,21.44,21.53,61200.0,15.6839,15.7498,15.6839,15.7498,61200.0
2012-07-03 10:00:00,21.53,21.57,21.51,21.56,67000.0,15.7498,15.779,15.7351,15.7717,67000.0
2012-07-03 10:05:00,21.56,21.57,21.5,21.52,66200.0,15.7717,15.779,15.7278,15.7425,66200.0
2012-07-03 10:10:00,21.53,21.55,21.5,21.52,60200.0,15.7498,15.7644,15.7278,15.7425,60200.0
2012-07-03 10:15:00,21.53,21.55,21.53,21.54,26800.0,15.7498,15.7644,15.7498,15.7571,26800.0
2012-07-03 10:20:00,21.54,21.56,21.53,21.56,53600.0,15.7571,15.7717,15.7498,15.7717,53600.0
2012-07-03 10:25:00,21.56,21.57,21.54,21.56,27000.0,15.7717,15.779,15.7571,15.7717,27000.0
2012-07-03 10:30:00,21.56,21.58,21.56,21.57,54000.0,15.7717,15.7864,15.7717,15.779,54000.0
2012-07-03 10:35:00,21.58,21.6,21.57,21.57,89200.0,15.7864,15.801,15.779,15.779,89200.0
2012-07-03 10:40:00,21.58,21.61,21.58,21.61,62200.0,15.7864,15.8083,15.7864,15.8083,62200.0
2012-07-03 10:45:00,21.61,21.61,21.57,21.59,76800.0,15.8083,15.8083,15.779,15.7937,76800.0
2012-07-03 10:50:00,21.59,21.6,21.57,21.57,106000.0,15.7937,15.801,15.779,15.779,106000.0
2012-07-03 10:55:00,21.57,21.58,21.56,21.56,43400.0,15.779,15.7864,15.7717,15.7717,43400.0
2012-07-03 11:00:00,21.57,21.59,21.57,21.58,32600.0,15.779,15.7937,15.779,15.7864,32600.0
2012-07-03 11:05:00,21.59,21.65,21.58,21.65,83400.0,15.7937,15.8376,15.7864,15.8376,83400.0
2012-07-03 11:10:00,21.65,21.71,21.65,21.71,105000.0,15.8376,15.8815,15.8376,15.8815,105000.0
2012-07-03 11:15:00,21.7,21.74,21.7,21.73,58800.0,15.8741,15.9034,15.8741,15.8961,58800.0
2012-07-03 11:20:00,21.73,21.75,21.73,21.74,23600.0,15.8961,15.9107,15.8961,15.9034,23600.0
2012-07-03 11:25:00,21.73,21.75,21.73,21.74,57400.0,15.8961,15.9107,15.8961,15.9034,57400.0
2012-07-03 11:30:00,21.73,21.74,21.68,21.7,35800.0,15.8961,15.9034,15.8595,15.8741,35800.0
2012-07-03 11:35:00,21.7,21.72,21.7,21.71,27600.0,15.8741,15.8888,15.8741,15.8815,27600.0
2012-07-03 11:40:00,21.7,21.72,21.68,21.7,47000.0,15.8741,15.8888,15.8595,15.8741,47000.0
2012-07-03 11:45:00,21.7,21.7,21.68,21.69,19600.0,15.8741,15.8741,15.8595,15.8668,19600.0
2012-07-03 11:50:00,21.7,21.75,21.7,21.74,42200.0,15.8741,15.9107,15.8741,15.9034,42200.0
2012-07-03 11:55:00,21.74,21.74,21.73,21.73,28200.0,15.9034,15.9034,15.8961,15.8961,28200.0
2012-07-03 12:00:00,21.73,21.75,21.73,21.74,86400.0,15.8961,15.9107,15.8961,15.9034,86400.0
2012-07-03 12:05:00,21.75,21.75,21.73,21.73,46200.0,15.9107,15.9107,15.8961,15.8961,46200.0
2012-07-03 12:10:00,21.74,21.75,21.72,21.74,67400.0,15.9034,15.9107,15.8888,15.9034,67400.0
2012-07-03 12:15:00,21.73,21.75,21.71,21.72,33800.0,15.8961,15.9107,15.8815,15.8888,33800.0
2012-07-03 12:20:00,21.71,21.72,21.68,21.68,53200.0,15.8815,15.8888,15.8595,15.8595,53200.0
2012-07-03 12:25:00,21.68,21.68,21.64,21.64,74800.0,15.8595,15.8595,15.8302,15.8302,74800.0
2012-07-03 12:30:00,21.65,21.65,21.6,21.6,133600.0,15.8376,15.8376,15.801,15.801,133600.0
2012-07-03 12:35:00,21.61,21.61,21.6,21.61,112000.0,15.8083,15.8083,15.801,15.8083,112000.0
2012-07-03 12:40:00,21.61,21.61,21.55,21.57,124600.0,15.8083,15.8083,15.7644,15.779,124600.0
2012-07-03 12:45:00,21.57,21.57,21.53,21.54,69400.0,15.779,15.779,15.7498,15.7571,69400.0
2012-07-03 12:50:00,21.54,21.61,21.54,21.6,130800.0,15.7571,15.8083,15.7571,15.801,130800.0
2012-07-03 12:55:00,21.6,21.68,21.6,21.68,231800.0,15.801,15.8595,15.801,15.8595,231800.0
2012-07-05 09:30:00,21.5,21.63,21.5,21.54,93800.0,15.7278,15.8229,15.7278,15.7571,93800.0
2012-07-05 09:35:00,21.53,21.56,21.48,21.52,31200.0,15.7498,15.7717,15.7132,15.7425,31200.0
2012-07-05 09:40:00,21.52,21.53,21.47,21.5,26000.0,15.7425,15.7498,15.7059,15.7278,26000.0
2012-07-05 09:45:00,21.5,21.52,21.43,21.43,49400.0,15.7278,15.7425,15.6766,15.6766,49400.0
2012-07-05 09:50:00,21.43,21.46,21.42,21.46,32600.0,15.6766,15.6986,15.6693,15.6986,32600.0
2012-07-05 09:55:00,21.46,21.46,21.39,21.41,71400.0,15.6986,15.6986,15.6474,15.662,71400.0
2012-07-05 10:00:00,21.4,21.42,21.35,21.38,33200.0,15.6547,15.6693,15.6181,15.64,33200.0
2012-07-05 10:05:00,21.35,21.36,21.31,21.31,31200.0,15.6181,15.6254,15.5888,15.5888,31200.0
2012-07-05 10:10:00,21.33,21.38,21.31,21.34,56400.0,15.6035,15.64,15.5888,15.6108,56400.0
2012-07-05 10:15:00,21.34,21.36,21.32,21.33,46000.0,15.6108,15.6254,15.5962,15.6035,46000.0
2012-07-05 10:20:00,21.34,21.35,21.32,21.32,44200.0,15.6108,15.6181,15.5962,15.5962,44200.0
2012-07-05 10:25:00,21.33,21.34,21.3,21.31,56400.0,15.6035,15.6108,15.5815,15.5888,56400.0
2012-07-05 10:30:00,21.31,21.35,21.3,21.34,31200.0,15.5888,15.6181,15.5815,15.6108,31200.0
2012-07-05 10:35:00,21.35,21.35,21.33,21.34,15400.0,15.6181,15.6181,15.6035,15.6108,15400.0
2012-07-05 10:40:00,21.34,21.38,21.34,21.36,78000.0,15.6108,15.64,15.6108,15.6254,78000.0
2012-07-05 10:45:00,21.36,21.39,21.35,21.36,46400.0,15.6254,15.6474,15.6181,15.6254,46400.0
2012-07-05 10:50:00,21.36,21.4,21.36,21.39,30400.0,15.6254,15.6547,15.6254,15.6474,30400.0
2012-07-05 10:55:00,21.39,21.41,21.38,21.38,16600.0,15.6474,15.662,15.64,15.64,16600.0
2012-07-05 11:00:00,21.39,21.43,21.39,21.39,61800.0,15.6474,15.6766,15.6474,15.6474,61800.0
2012-07-05 11:05:00,21.4,21.42,21.39,21.41,40000.0,15.6547,15.6693,15.6474,15.662,40000.0
2012-07-05 11:10:00,21.41,21.43,21.38,21.41,52200.0,15.662,15.6766,15.64,15.662,52200.0
2012-07-05 11:15:00,21.4,21.43,21.4,21.42,46400.0,15.6547,15.6766,15.6547,15.6693,46400.0
2012-07-05 11:20:00,21.42,21.43,21.4,21.43,35600.0,15.6693,15.6766,15.6547,15.6766,35600.0
2012-07-05 11:25:00,21.43,21.44,21.42,21.44,21800.0,15.6766,15.6839,15.6693,15.6839,21800.0
2012-07-05 11:30:00,21.44,21.46,21.43,21.43,47800.0,15.6839,15.6986,15.6766,15.6766,47800.0
2012-07-05 11:35:00,21.44,21.45,21.4,21.4,26200.0,15.6839,15.6913,15.6547,15.6547,26200.0
2012-07-05 11:40:00,21.4,21.41,21.39,21.39,45000.0,15.6547,15.662,15.6474,15.6474,45000.0
2012-07-05 11:45:00,21.4,21.42,21.4,21.41,17800.0,15.6547,15.6693,15.6547,15.662,17800.0
2012-07-05 11:50:00,21.41,21.42,21.39,21.4,13400.0,15.662,15.6693,15.6474,15.6547,13400.0
2012-07-05 11:55:00,21.4,21.41,21.39,21.4,16600.0,15.6547,15.662,15.6474,15.6547,16600.0
2012-07-05 12:00:00,21.4,21.42,21.4,21.42,14200.0,15.6547,15.6693,15.6547,15.6693,14200.0
2012-07-05 12:05:00,21.41,21.42,21.41,21.41,14600.0,15.662,15.6693,15.662,15.662,14600.0
2012-07-05 12:10:00,21.41,21.46,21.41,21.46,26200.0,15.662,15.6986,15.662,15.6986,26200.0
2012-07-05 12:15:00,21.46,21.47,21.46,21.47,12800.0,15.6986,15.7059,15.6986,15.7059,12800.0
2012-07-05 12:20:00,21.47,21.48,21.44,21.44,27000.0,15.7059,15.7132,15.6839,15.6839,27000.0
2012-07-05 12:25:00,21.44,21.48,21.44,21.45,30400.0,15.6839,15.7132,15.6839,15.6913,30400.0
2012-07-05 12:30:00,21.45,21.45,21.43,21.43,45800.0,15.6913,15.6913,15.6766,15.6766,45800.0
2012-07-05 12:35:00,21.45,21.46,21.43,21.46,19000.0,15.6913,15.6986,15.6766,15.6986,19000.0
2012-07-05 12:40:00,21.45,21.47,21.45,21.47,20400.0,15.6913,15.7059,15.6913,15.7059,20400.0
2012-07-05 12:45:00,21.47,21.47,21.45,21.46,44400.0,15.7059,15.7059,15.6913,15.6986,44400.0
2012-07-05 12:50:00,21.46,21.5,21.46,21.5,41400.0,15.6986,15.7278,15.6986,15.7278,41400.0
2012-07-05 12:55:00,21.5,21.53,21.5,21.53,35800.0,15.7278,15.7498,15.7278,15.7498,35800.0
2012-07-05 13:00:00,21.52,21.54,21.52,21.54,24200.0,15.7425,15.7571,15.7425,15.7571,24200.0
2012-07-05 13:05:00,21.54,21.59,21.53,21.58,44800.0,15.7571,15.7937,15.7498,15.7864,44800.0
2012-07-05 13:10:00,21.58,21.59,21.58,21.58,14200.0,15.7864,15.7937,15.7864,15.7864,14200.0
2012-07-05 13:15:00,21.58,21.59,21.56,21.58,15200.0,15.7864,15.7937,15.7717,15.7864,15200.0
2012-07-05 13:20:00,21.59,21.59,21.57,21.58,21200.0,15.7937,15.7937,15.779,15.7864,21200.0
2012-07-05 13:25:00,21.59,21.6,21.58,21.58,19600.0,15.7937,15.801,15.7864,15.7864,19600.0
2012-07-05 13:30:00,21.59,21.6,21.57,21.59,34200.0,15.7937,15.801,15.779,15.7937,34200.0
2012-07-05 13:35:00,21.59,21.59,21.57,21.57,14400.0,15.7937,15.7937,15.779,15.779,14400.0
2012-07-05 13:40:00,21.57,21.57,21.54,21.54,33000.0,15.779,15.779,15.7571,15.7571,33000.0
2012-07-05 13:45:00,21.54,21.62,21.54,21.61,31200.0,15.7571,15.8156,15.7571,15.8083,31200.0
2012-07-05 13:50:00,21.61,21.61,21.6,21.6,21600.0,15.8083,15.8083,15.801,15.801,21600.0
2012-07-05 13:55:00,21.6,21.6,21.58,21.59,23000.0,15.801,15.801,15.7864,15.7937,23000.0
2012-07-05 14:00:00,21.58,21.58,21.55,21.55,36400.0,15.7864,15.7864,15.7644,15.7644,36400.0
2012-07-05 14:05:00,21.56,21.58,21.54,21.54,52000.0,15.7717,15.7864,15.7571,15.7571,52000.0
2012-07-05 14:10:00,21.54,21.55,21.53,21.54,17400.0,15.7571,15.7644,15.7498,15.7571,17400.0
2012-07-05 14:15:00,21.54,21.56,21.54,21.56,16600.0,15.7571,15.7717,15.7571,15.7717,16600.0
2012-07-05 14:20:00,21.56,21.58,21.56,21.58,10800.0,15.7717,15.7864,15.7717,15.7864,10800.0
2012-07-05 14:25:00,21.57,21.58,21.57,21.58,7000.0,15.779,15.7864,15.779,15.7864,7000.0
2012-07-05 14:30:00,21.57,21.58,21.55,21.55,21200.0,15.779,15.7864,15.7644,15.7644,21200.0
2012-07-05 14:35:00,21.55,21.55,21.52,21.53,45800.0,15.7644,15.7644,15.7425,15.7498,45800.0
2012-07-05 14:40:00,21.53,21.53,21.52,21.52,34800.0,15.7498,15.7498,15.7425,15.7425,34800.0
2012-07-05 14:45:00,21.53,21.53,21.51,21.52,46400.0,15.7498,15.7498,15.7351,15.7425,46400.0
2012-07-05 14:50:00,21.52,21.53,21.5,21.51,22200.0,15.7425,15.7498,15.7278,15.7351,22200.0
2012-07-05 14:55:00,21.51,21.53,21.5,21.52,18600.0,15.7351,15.7498,15.7278,15.7425,18600.0
2012-07-05 15:00:00,21.52,21.54,21.5,21.53,35400.0,15.7425,15.7571,15.7278,15.7498,35400.0
2012-07-05 15:05:00,21.53,21.55,21.52,21.54,25200.0,15.7498,15.7644,15.7425,15.7571,25200.0
2012-07-05 15:10:00,21.54,21.55,21.53,21.54,26200.0,15.7571,15.7644,15.7498,15.7571,26200.0
2012-07-05 15:15:00,21.54,21.56,21.53,21.54,47800.0,15.7571,15.7717,15.7498,15.7571,47800.0
2012-07-05 15:20:00,21.54,21.56,21.53,21.53,58200.0,15.7571,15.7717,15.7498,15.7498,58200.0
2012-07-05 15:25:00,21.53,21.56,21.53,21.56,20800.0,15.7498,15.7717,15.7498,15.7717,20800.0
2012-07-05 15:30:00,21.56,21.56,21.53,21.54,50200.0,15.7717,15.7717,15.7498,15.7571,50200.0
2012-07-05 15:35:00,21.54,21.55,21.5,21.52,204200.0,15.7571,15.7644,15.7278,15.7425,204200.0
2012-07-05 15:40:00,21.52,21.55,21.5,21.53,64400.0,15.7425,15.7644,15.7278,15.7498,64400.0
2012-07-05 15:45:00,21.52,21.54,21.5,21.53,102400.0,15.7425,15.7571,15.7278,15.7498,102400.0
2012-07-05 15:50:00,21.53,21.54,21.48,21.48,179600.0,15.7498,15.7571,15.7132,15.7132,179600.0
2012-07-05 15:55:00,21.49,21.5,21.46,21.48,197800.0,15.7205,15.7278,15.6986,15.7132,197800.0
2012-07-06 09:30:00,21.2,21.21,21.11,21.14,92200.0,15.5084,15.5157,15.4425,15.4645,92200.0
2012-07-06 09:35:00,21.15,21.16,21.11,21.14,35400.0,15.4718,15.4791,15.4425,15.4645,35400.0
2012-07-06 09:40:00,21.14,21.18,21.11,21.12,31200.0,15.4645,15.4937,15.4425,15.4499,31200.0
2012-07-06 09:45:00,21.13,21.17,21.1,21.14,47000.0,15.4572,15.4864,15.4352,15.4645,47000.0
2012-07-06 09:50:00,21.12,21.15,21.06,21.1,83000.0,15.4499,15.4718,15.406,15.4352,83000.0
2012-07-06 09:55:00,21.1,21.13,21.07,21.11,19800.0,15.4352,15.4572,15.4133,15.4425,19800.0
2012-07-06 10:00:00,21.11,21.16,21.11,21.14,26000.0,15.4425,15.4791,15.4425,15.4645,26000.0
2012-07-06 10:05:00,21.13,21.13,21.08,21.1,98000.0,15.4572,15.4572,15.4206,15.4352,98000.0
2012-07-06 10:10:00,21.09,21.1,21.05,21.08,43800.0,15.4279,15.4352,15.3986,15.4206,43800.0
2012-07-06 10:15:00,21.08,21.11,21.05,21.11,44000.0,15.4206,15.4425,15.3986,15.4425,44000.0
2012-07-06 10:20:00,21.11,21.19,21.08,21.18,59200.0,15.4425,15.5011,15.4206,15.4937,59200.0
2012-07-06 10:25:00,21.18,21.18,21.15,21.15,32600.0,15.4937,15.4937,15.4718,15.4718,32600.0
2012-07-06 10:30:00,21.16,21.2,21.14,21.17,27600.0,15.4791,15.5084,15.4645,15.4864,27600.0
2012-07-06 10:35:00,21.17,21.23,21.17,21.23,25000.0,15.4864,15.5303,15.4864,15.5303,25000.0
2012-07-06 10:40:00,21.23,21.24,21.21,21.24,17400.0,15.5303,15.5376,15.5157,15.5376,17400.0
2012-07-06 10:45:00,21.22,21.22,21.18,21.2,45600.0,15.523,15.523,15.4937,15.5084,45600.0
2012-07-06 10:50:00,21.18,21.2,21.14,21.17,36000.0,15.4937,15.5084,15.4645,15.4864,36000.0
2012-07-06 10:55:00,21.18,21.18,21.13,21.14,20400.0,15.4937,15.4937,15.4572,15.4645,20400.0
2012-07-06 11:00:00,21.13,21.14,21.11,21.14,32600.0,15.4572,15.4645,15.4425,15.4645,32600.0
2012-07-06 11:05:00,21.13,21.18,21.13,21.18,23400.0,15.4572,15.4937,15.4572,15.4937,23400.0
2012-07-06 11:10:00,21.18,21.21,21.17,21.18,33400.0,15.4937,15.5157,15.4864,15.4937,33400.0
2012-07-06 11:15:00,21.18,21.21,21.18,21.21,20000.0,15.4937,15.5157,15.4937,15.5157,20000.0
2012-07-06 11:20:00,21.21,21.21,21.11,21.11,81200.0,15.5157,15.5157,15.4425,15.4425,81200.0
2012-07-06 11:25:00,21.11,21.12,21.09,21.09,31000.0,15.4425,15.4499,15.4279,15.4279,31000.0
2012-07-06 11:30:00,21.08,21.1,21.06,21.07,18400.0,15.4206,15.4352,15.406,15.4133,18400.0
2012-07-06 11:35:00,21.06,21.11,21.06,21.1,18200.0,15.406,15.4425,15.406,15.4352,18200.0
2012-07-06 11:40:00,21.1,21.11,21.09,21.09,20800.0,15.4352,15.4425,15.4279,15.4279,20800.0
2012-07-06 11:45:00,21.09,21.11,21.09,21.11,14600.0,15.4279,15.4425,15.4279,15.4425,14600.0
2012-07-06 11:50:00,21.11,21.13,21.09,21.1,11800.0,15.4425,15.4572,15.4279,15.4352,11800.0
2012-07-06 11:55:00,21.1,21.1,21.07,21.09,25000.0,15.4352,15.4352,15.4133,15.4279,25000.0
2012-07-06 12:00:00,21.08,21.1,21.06,21.09,24400.0,15.4206,15.4352,15.406,15.4279,24400.0
2012-07-06 12:05:00,21.09,21.11,21.08,21.11,23400.0,15.4279,15.4425,15.4206,15.4425,23400.0
2012-07-06 12:10:00,21.11,21.11,21.09,21.1,17600.0,15.4425,15.4425,15.4279,15.4352,17600.0
2012-07-06 12:15:00,21.1,21.15,21.1,21.14,18200.0,15.4352,15.4718,15.4352,15.4645,18200.0
2012-07-06 12:20:00,21.14,21.14,21.11,21.11,9800.0,15.4645,15.4645,15.4425,15.4425,9800.0
2012-07-06 12:25:00,21.11,21.15,21.09,21.15,18400.0,15.4425,15.4718,15.4279,15.4718,18400.0
2012-07-06 12:30:00,21.15,21.17,21.14,21.16,17000.0,15.4718,15.4864,15.4645,15.4791,17000.0
2012-07-06 12:35:00,21.15,21.16,21.13,21.14,11200.0,15.4718,15.4791,15.4572,15.4645,11200.0
2012-07-06 12:40:00,21.14,21.18,21.14,21.17,17400.0,15.4645,15.4937,15.4645,15.4864,17400.0
2012-07-06 12:45:00,21.18,21.2,21.17,21.2,15200.0,15.4937,15.5084,15.4864,15.5084,15200.0
2012-07-06 12:50:00,21.19,21.2,21.18,21.18,9200.0,15.5011,15.5084,15.4937,15.4937,9200.0
2012-07-06 12:55:00,21.19,21.2,21.18,21.2,10400.0,15.5011,15.5084,15.4937,15.5084,10400.0
2012-07-06 13:00:00,21.2,21.21,21.17,21.17,17200.0,15.5084,15.5157,15.4864,15.4864,17200.0
2012-07-06 13:05:00,21.17,21.18,21.17,21.17,16200.0,15.4864,15.4937,15.4864,15.4864,16200.0
2012-07-06 13:10:00,21.17,21.19,21.17,21.18,20200.0,15.4864,15.5011,15.4864,15.4937,20200.0
2012-07-06 13:15:00,21.19,21.23,21.19,21.22,25200.0,15.5011,15.5303,15.5011,15.523,25200.0
2012-07-06 13:20:00,21.22,21.22,21.18,21.19,18200.0,15.523,15.523,15.4937,15.5011,18200.0
2012-07-06 13:25:00,21.19,21.2,21.17,21.17,11000.0,15.5011,15.5084,15.4864,15.4864,11000.0
2012-07-06 13:30:00,21.17,21.17,21.15,21.16,9000.0,15.4864,15.4864,15.4718,15.4791,9000.0
2012-07-06 13:35:00,21.16,21.18,21.16,21.17,13400.0,15.4791,15.4937,15.4791,15.4864,13400.0
2012-07-06 13:40:00,21.18,21.18,21.14,21.14,11800.0,15.4937,15.4937,15.4645,15.4645,11800.0
2012-07-06 13:45:00,21.14,21.16,21.13,21.15,11600.0,15.4645,15.4791,15.4572,15.4718,11600.0
2012-07-06 13:50:00,21.14,21.15,21.14,21.14,19800.0,15.4645,15.4718,15.4645,15.4645,19800.0
2012-07-06 13:55:00,21.14,21.17,21.14,21.16,13000.0,15.4645,15.4864,15.4645,15.4791,13000.0
2012-07-06 14:00:00,21.16,21.16,21.14,21.15,10600.0,15.4791,15.4791,15.4645,15.4718,10600.0
2012-07-06 14:05:00,21.15,21.16,21.14,21.15,26600.0,15.4718,15.4791,15.4645,15.4718,26600.0
2012-07-06 14:10:00,21.14,21.17,21.14,21.15,25000.0,15.4645,15.4864,15.4645,15.4718,25000.0
2012-07-06 14:15:00,21.16,21.17,21.13,21.14,20200.0,15.4791,15.4864,15.4572,15.4645,20200.0
2012-07-06 14:20:00,21.14,21.16,21.13,21.16,12000.0,15.4645,15.4791,15.4572,15.4791,12000.0
2012-07-06 14:25:00,21.15,21.17,21.15,21.15,11800.0,15.4718,15.4864,15.4718,15.4718,11800.0
2012-07-06 14:30:00,21.16,21.18,21.16,21.17,22200.0,15.4791,15.4937,15.4791,15.4864,22200.0
2012-07-06 14:35:00,21.17,21.18,21.17,21.18,32000.0,15.4864,15.4937,15.4864,15.4937,32000.0
2012-07-06 14:40:00,21.18,21.18,21.16,21.17,18800.0,15.4937,15.4937,15.4791,15.4864,18800.0
2012-07-06 14:45:00,21.18,21.2,21.17,21.2,21200.0,15.4937,15.5084,15.4864,15.5084,21200.0
2012-07-06 14:50:00,21.19,21.23,21.18,21.23,31200.0,15.5011,15.5303,15.4937,15.5303,31200.0
2012-07-06 14:55:00,21.23,21.23,21.2,21.21,31400.0,15.5303,15.5303,15.5084,15.5157,31400.0
2012-07-06 15:00:00,21.21,21.22,21.2,21.2,22800.0,15.5157,15.523,15.5084,15.5084,22800.0
2012-07-06 15:05:00,21.2,21.23,21.2,21.23,32800.0,15.5084,15.5303,15.5084,15.5303,32800.0
2012-07-06 15:10:00,21.24,21.27,21.23,21.27,23000.0,15.5376,15.5596,15.5303,15.5596,23000.0
2012-07-06 15:15:00,21.27,21.31,21.26,21.29,50000.0,15.5596,15.5888,15.5523,15.5742,50000.0
2012-07-06 15:20:00,21.29,21.29,21.25,21.29,36400.0,15.5742,15.5742,15.545,15.5742,36400.0
2012-07-06 15:25:00,21.29,21.32,21.28,21.32,46800.0,15.5742,15.5962,15.5669,15.5962,46800.0
2012-07-06 15:30:00,21.32,21.37,21.32,21.36,59400.0,15.5962,15.6327,15.5962,15.6254,59400.0
2012-07-06 15:35:00,21.36,21.38,21.32,21.34,87400.0,15.6254,15.64,15.5962,15.6108,87400.0
2012-07-06 15:40:00,21.34,21.35,21.3,21.34,74600.0,15.6108,15.6181,15.5815,15.6108,74600.0
2012-07-06 15:45:00,21.34,21.36,21.33,21.33,101600.0,15.6108,15.6254,15.6035,15.6035,101600.0
2012-07-06 15:50:00,21.34,21.35,21.31,21.35,117000.0,15.6108,15.6181,15.5888,15.6181,117000.0
2012-07-06 15:55:00,21.34,21.36,21.32,21.32,180600.0,15.6108,15.6254,15.5962,15.5962,180600.0
2012-07-09 09:30:00,21.25,21.29,21.25,21.25,54800.0,15.545,15.5742,15.545,15.545,54800.0
2012-07-09 09:35:00,21.25,21.25,21.18,21.21,35200.0,15.545,15.545,15.4937,15.5157,35200.0
2012-07-09 09:40:00,21.2,21.2,21.11,21.14,15800.0,15.5084,15.5084,15.4425,15.4645,15800.0
2012-07-09 09:45:00,21.14,21.17,21.12,21.15,13600.0,15.4645,15.4864,15.4499,15.4718,13600.0
2012-07-09 09:50:00,21.15,21.16,21.11,21.15,27000.0,15.4718,15.4791,15.4425,15.4718,27000.0
2012-07-09 09:55:00,21.16,21.17,21.14,21.14,23800.0,15.4791,15.4864,15.4645,15.4645,23800.0
2012-07-09 10:00:00,21.15,21.15,21.11,21.13,73400.0,15.4718,15.4718,15.4425,15.4572,73400.0
2012-07-09 10:05:00,21.13,21.16,21.11,21.14,21800.0,15.4572,15.4791,15.4425,15.4645,21800.0
2012-07-09 10:10:00,21.14,21.16,21.12,21.16,60200.0,15.4645,15.4791,15.4499,15.4791,60200.0
2012-07-09 10:15:00,21.16,21.17,21.11,21.14,34400.0,15.4791,15.4864,15.4425,15.4645,34400.0
2012-07-09 10:20:00,21.15,21.15,21.11,21.13,18800.0,15.4718,15.4718,15.4425,15.4572,18800.0
2012-07-09 10:25:00,21.13,21.16,21.11,21.15,43800.0,15.4572,15.4791,15.4425,15.4718,43800.0
2012-07-09 10:30:00,21.15,21.16,21.11,21.13,15200.0,15.4718,15.4791,15.4425,15.4572,15200.0
2012-07-09 10:35:00,21.13,21.16,21.12,21.16,17600.0,15.4572,15.4791,15.4499,15.4791,17600.0
2012-07-09 10:40:00,21.15,21.18,21.15,21.17,56200.0,15.4718,15.4937,15.4718,15.4864,56200.0
2012-07-09 10:45:00,21.17,21.22,21.17,21.22,21400.0,15.4864,15.523,15.4864,15.523,21400.0
2012-07-09 10:50:00,21.22,21.25,21.22,21.22,34600.0,15.523,15.545,15.523,15.523,34600.0
2012-07-09 10:55:00,21.22,21.24,21.19,21.21,30000.0,15.523,15.5376,15.5011,15.5157,30000.0
2012-07-09 11:00:00,21.21,21.22,21.2,21.21,38600.0,15.5157,15.523,15.5084,15.5157,38600.0
2012-07-09 11:05:00,21.22,21.22,21.2,21.2,5600.0,15.523,15.523,15.5084,15.5084,5600.0
2012-07-09 11:10:00,21.2,21.21,21.18,21.18,11000.0,15.5084,15.5157,15.4937,15.4937,11000.0
2012-07-09 11:15:00,21.18,21.2,21.17,21.19,14600.0,15.4937,15.5084,15.4864,15.5011,14600.0
2012-07-09 11:20:00,21.18,21.19,21.17,21.18,10000.0,15.4937,15.5011,15.4864,15.4937,10000.0
2012-07-09 11:25:00,21.18,21.18,21.15,21.17,105600.0,15.4937,15.4937,15.4718,15.4864,105600.0
2012-07-09 11:30:00,21.17,21.17,21.11,21.11,18400.0,15.4864,15.4864,15.4425,15.4425,18400.0
2012-07-09 11:35:00,21.11,21.13,21.11,21.13,7200.0,15.4425,15.4572,15.4425,15.4572,7200.0
2012-07-09 11:40:00,21.11,21.15,21.11,21.15,17800.0,15.4425,15.4718,15.4425,15.4718,17800.0
2012-07-09 11:45:00,21.14,21.16,21.13,21.15,11200.0,15.4645,15.4791,15.4572,15.4718,11200.0
2012-07-09 11:50:00,21.14,21.14,21.11,21.12,9600.0,15.4645,15.4645,15.4425,15.4499,9600.0
2012-07-09 11:55:00,21.11,21.12,21.09,21.1,20400.0,15.4425,15.4499,15.4279,15.4352,20400.0
2012-07-09 12:00:00,21.1,21.11,21.09,21.11,19000.0,15.4352,15.4425,15.4279,15.4425,19000.0
2012-07-09 12:05:00,21.11,21.14,21.11,21.13,19200.0,15.4425,15.4645,15.4425,15.4572,19200.0
2012-07-09 12:10:00,21.13,21.16,21.12,21.14,11800.0,15.4572,15.4791,15.4499,15.4645,11800.0
2012-07-09 12:15:00,21.14,21.16,21.13,21.14,16400.0,15.4645,15.4791,15.4572,15.4645,16400.0
2012-07-09 12:20:00,21.14,21.18,21.14,21.18,19200.0,15.4645,15.4937,15.4645,15.4937,19200.0
2012-07-09 12:25:00,21.17,21.2,21.17,21.17,14000.0,15.4864,15.5084,15.4864,15.4864,14000.0
2012-07-09 12:30:00,21.17,21.18,21.17,21.18,6600.0,15.4864,15.4937,15.4864,15.4937,6600.0
2012-07-09 12:35:00,21.18,21.18,21.16,21.17,12600.0,15.4937,15.4937,15.4791,15.4864,12600.0
2012-07-09 12:40:00,21.17,21.18,21.16,21.17,10200.0,15.4864,15.4937,15.4791,15.4864,10200.0
2012-07-09 12:45:00,21.16,21.17,21.15,21.17,14800.0,15.4791,15.4864,15.4718,15.4864,14800.0
2012-07-09 12:50:00,21.17,21.18,21.16,21.17,20400.0,15.4864,15.4937,15.4791,15.4864,20400.0
2012-07-09 12:55:00,21.17,21.17,21.14,21.15,14600.0,15.4864,15.4864,15.4645,15.4718,14600.0
2012-07-09 13:00:00,21.14,21.16,21.13,21.15,42600.0,15.4645,15.4791,15.4572,15.4718,42600.0
2012-07-09 13:05:00,21.15,21.16,21.14,21.14,14800.0,15.4718,15.4791,15.4645,15.4645,14800.0
2012-07-09 13:10:00,21.14,21.14,21.13,21.14,13600.0,15.4645,15.4645,15.4572,15.4645,13600.0
2012-07-09 13:15:00,21.14,21.16,21.13,21.16,17200.0,15.4645,15.4791,15.4572,15.4791,17200.0
2012-07-09 13:20:00,21.16,21.17,21.16,21.17,11200.0,15.4791,15.4864,15.4791,15.4864,11200.0
2012-07-09 13:25:00,21.17,21.22,21.17,21.21,24600.0,15.4864,15.523,15.4864,15.5157,24600.0
2012-07-09 13:30:00,21.21,21.21,21.19,21.2,35800.0,15.5157,15.5157,15.5011,15.5084,35800.0
2012-07-09 13:35:00,21.2,21.23,21.19,21.23,36200.0,15.5084,15.5303,15.5011,15.5303,36200.0
2012-07-09 13:40:00,21.23,21.24,21.22,21.23,40000.0,15.5303,15.5376,15.523,15.5303,40000.0
2012-07-09 13:45:00,21.23,21.25,21.22,21.24,24400.0,15.5303,15.545,15.523,15.5376,24400.0
2012-07-09 13:50:00,21.24,21.24,21.23,21.23,23000.0,15.5376,15.5376,15.5303,15.5303,23000.0
2012-07-09 13:55:00,21.23,21.24,21.22,21.23,18400.0,15.5303,15.5376,15.523,15.5303,18400.0
2012-07-09 14:00:00,21.23,21.23,21.21,21.22,22000.0,15.5303,15.5303,15.5157,15.523,22000.0
2012-07-09 14:05:00,21.22,21.23,21.21,21.23,59600.0,15.523,15.5303,15.5157,15.5303,59600.0
2012-07-09 14:10:00,21.23,21.24,21.21,21.22,41600.0,15.5303,15.5376,15.5157,15.523,41600.0
2012-07-09 14:15:00,21.22,21.22,21.19,21.2,33400.0,15.523,15.523,15.5011,15.5084,33400.0
2012-07-09 14:20:00,21.2,21.2,21.18,21.18,21000.0,15.5084,15.5084,15.4937,15.4937,21000.0
2012-07-09 14:25:00,21.18,21.19,21.17,21.18,27600.0,15.4937,15.5011,15.4864,15.4937,27600.0
2012-07-09 14:30:00,21.18,21.19,21.17,21.19,38200.0,15.4937,15.5011,15.4864,15.5011,38200.0
2012-07-09 14:35:00,21.18,21.18,21.18,21.18,11800.0,15.4937,15.4937,15.4937,15.4937,11800.0
2012-07-09 14:40:00,21.18,21.18,21.15,21.18,41800.0,15.4937,15.4937,15.4718,15.4937,41800.0
2012-07-09 14:45:00,21.18,21.18,21.14,21.16,29600.0,15.4937,15.4937,15.4645,15.4791,29600.0
2012-07-09 14:50:00,21.16,21.17,21.15,21.16,19600.0,15.4791,15.4864,15.4718,15.4791,19600.0
2012-07-09 14:55:00,21.15,21.16,21.13,21.16,14200.0,15.4718,15.4791,15.4572,15.4791,14200.0
2012-07-09 15:00:00,21.16,21.18,21.15,21.18,41600.0,15.4791,15.4937,15.4718,15.4937,41600.0
2012-07-09 15:05:00,21.18,21.2,21.17,21.2,43800.0,15.4937,15.5084,15.4864,15.5084,43800.0
2012-07-09 15:10:00,21.19,21.2,21.19,21.2,18800.0,15.5011,15.5084,15.5011,15.5084,18800.0
2012-07-09 15:15:00,21.19,21.22,21.18,21.2,44800.0,15.5011,15.523,15.4937,15.5084,44800.0
2012-07-09 15:20:00,21.2,21.23,21.17,21.22,36400.0,15.5084,15.5303,15.4864,15.523,36400.0
2012-07-09 15:25:00,21.22,21.25,21.21,21.24,37400.0,15.523,15.545,15.5157,15.5376,37400.0
2012-07-09 15:30:00,21.24,21.25,21.21,21.24,57400.0,15.5376,15.545,15.5157,15.5376,57400.0
2012-07-09 15:35:00,21.24,21.25,21.21,21.22,46800.0,15.5376,15.545,15.5157,15.523,46800.0
2012-07-09 15:40:00,21.21,21.27,21.21,21.25,66400.0,15.5157,15.5596,15.5157,15.545,66400.0
2012-07-09 15:45:00,21.25,21.31,21.25,21.31,75000.0,15.545,15.5888,15.545,15.5888,75000.0
2012-07-09 15:50:00,21.31,21.32,21.28,21.32,160800.0,15.5888,15.5962,15.5669,15.5962,160800.0
2012-07-09 15:55:00,21.31,21.32,21.28,21.29,254400.0,15.5888,15.5962,15.5669,15.5742,254400.0
2012-07-10 09:30:00,21.43,21.56,21.42,21.55,82600.0,15.6766,15.7717,15.6693,15.7644,82600.0
2012-07-10 09:35:00,21.54,21.59,21.52,21.53,25400.0,15.7571,15.7937,15.7425,15.7498,25400.0
2012-07-10 09:40:00,21.54,21.59,21.52,21.57,57600.0,15.7571,15.7937,15.7425,15.779,57600.0
2012-07-10 09:45:00,21.57,21.59,21.54,21.59,47000.0,15.779,15.7937,15.7571,15.7937,47000.0
2012-07-10 09:50:00,21.59,21.64,21.57,21.63,51000.0,15.7937,15.8302,15.779,15.8229,51000.0
2012-07-10 09:55:00,21.63,21.65,21.53,21.55,104000.0,15.8229,15.8376,15.7498,15.7644,104000.0
2012-07-10 10:00:00,21.54,21.58,21.5,21.5,74400.0,15.7571,15.7864,15.7278,15.7278,74400.0
2012-07-10 10:05:00,21.5,21.51,21.45,21.45,107200.0,15.7278,15.7351,15.6913,15.6913,107200.0
2012-07-10 10:10:00,21.45,21.47,21.43,21.45,101200.0,15.6913,15.7059,15.6766,15.6913,101200.0
2012-07-10 10:15:00,21.46,21.47,21.41,21.41,48200.0,15.6986,15.7059,15.662,15.662,48200.0
2012-07-10 10:20:00,21.41,21.49,21.41,21.48,40600.0,15.662,15.7205,15.662,15.7132,40600.0
2012-07-10 10:25:00,21.47,21.5,21.45,21.48,16400.0,15.7059,15.7278,15.6913,15.7132,16400.0
2012-07-10 10:30:00,21.47,21.5,21.46,21.47,42800.0,15.7059,15.7278,15.6986,15.7059,42800.0
2012-07-10 10:35:00,21.46,21.46,21.4,21.4,75800.0,15.6986,15.6986,15.6547,15.6547,75800.0
2012-07-10 10:40:00,21.4,21.41,21.38,21.41,47400.0,15.6547,15.662,15.64,15.662,47400.0
2012-07-10 10:45:00,21.41,21.42,21.38,21.38,45600.0,15.662,15.6693,15.64,15.64,45600.0
2012-07-10 10:50:00,21.38,21.4,21.36,21.39,19400.0,15.64,15.6547,15.6254,15.6474,19400.0
2012-07-10 10:55:00,21.39,21.4,21.36,21.38,51600.0,15.6474,15.6547,15.6254,15.64,51600.0
2012-07-10 11:00:00,21.39,21.4,21.36,21.36,65000.0,15.6474,15.6547,15.6254,15.6254,65000.0
2012-07-10 11:05:00,21.36,21.39,21.35,21.35,50800.0,15.6254,15.6474,15.6181,15.6181,50800.0
2012-07-10 11:10:00,21.35,21.36,21.32,21.34,57600.0,15.6181,15.6254,15.5962,15.6108,57600.0
2012-07-10 11:15:00,21.33,21.36,21.32,21.35,39200.0,15.6035,15.6254,15.5962,15.6181,39200.0
2012-07-10 11:20:00,21.36,21.36,21.35,21.35,27600.0,15.6254,15.6254,15.6181,15.6181,27600.0
2012-07-10 11:25:00,21.35,21.37,21.33,21.35,57200.0,15.6181,15.6327,15.6035,15.6181,57200.0
2012-07-10 11:30:00,21.34,21.35,21.32,21.33,60400.0,15.6108,15.6181,15.5962,15.6035,60400.0
2012-07-10 11:35:00,21.33,21.37,21.32,21.36,50800.0,15.6035,15.6327,15.5962,15.6254,50800.0
2012-07-10 11:40:00,21.36,21.4,21.36,21.4,19400.0,15.6254,15.6547,15.6254,15.6547,19400.0
2012-07-10 11:45:00,21.39,21.41,21.37,21.41,30800.0,15.6474,15.662,15.6327,15.662,30800.0
2012-07-10 11:50:00,21.4,21.41,21.39,21.4,22400.0,15.6547,15.662,15.6474,15.6547,22400.0
2012-07-10 11:55:00,21.4,21.4,21.39,21.39,15200.0,15.6547,15.6547,15.6474,15.6474,15200.0
2012-07-10 12:00:00,21.39,21.39,21.35,21.36,32800.0,15.6474,15.6474,15.6181,15.6254,32800.0
2012-07-10 12:05:00,21.36,21.36,21.34,21.35,23000.0,15.6254,15.6254,15.6108,15.6181,23000.0
2012-07-10 12:10:00,21.35,21.36,21.34,21.35,39200.0,15.6181,15.6254,15.6108,15.6181,39200.0
2012-07-10 12:15:00,21.35,21.36,21.35,21.36,34800.0,15.6181,15.6254,15.6181,15.6254,34800.0
2012-07-10 12:20:00,21.36,21.37,21.36,21.36,21200.0,15.6254,15.6327,15.6254,15.6254,21200.0
2012-07-10 12:25:00,21.36,21.36,21.35,21.35,30800.0,15.6254,15.6254,15.6181,15.6181,30800.0
2012-07-10 12:30:00,21.35,21.37,21.35,21.37,17000.0,15.6181,15.6327,15.6181,15.6327,17000.0
2012-07-10 12:35:00,21.38,21.42,21.37,21.42,76000.0,15.64,15.6693,15.6327,15.6693,76000.0
2012-07-10 12:40:00,21.43,21.43,21.42,21.43,22000.0,15.6766,15.6766,15.6693,15.6766,22000.0
2012-07-10 12:45:00,21.43,21.44,21.41,21.41,55400.0,15.6766,15.6839,15.662,15.662,55400.0
2012-07-10 12:50:00,21.4,21.41,21.39,21.41,20000.0,15.6547,15.662,15.6474,15.662,20000.0
2012-07-10 12:55:00,21.41,21.41,21.38,21.38,25600.0,15.662,15.662,15.64,15.64,25600.0
2012-07-10 13:00:00,21.38,21.4,21.36,21.37,26400.0,15.64,15.6547,15.6254,15.6327,26400.0
2012-07-10 13:05:00,21.36,21.39,21.36,21.38,14200.0,15.6254,15.6474,15.6254,15.64,14200.0
2012-07-10 13:10:00,21.38,21.38,21.36,21.36,20000.0,15.64,15.64,15.6254,15.6254,20000.0
2012-07-10 13:15:00,21.36,21.38,21.36,21.38,18800.0,15.6254,15.64,15.6254,15.64,18800.0
2012-07-10 13:20:00,21.38,21.39,21.34,21.34,50400.0,15.64,15.6474,15.6108,15.6108,50400.0
2012-07-10 13:25:00,21.34,21.34,21.31,21.33,25400.0,15.6108,15.6108,15.5888,15.6035,25400.0
2012-07-10 13:30:00,21.33,21.34,21.28,21.28,30400.0,15.6035,15.6108,15.5669,15.5669,30400.0
2012-07-10 13:35:00,21.3,21.3,21.25,21.25,82400.0,15.5815,15.5815,15.545,15.545,82400.0
2012-07-10 13:40:00,21.25,21.27,21.24,21.27,17200.0,15.545,15.5596,15.5376,15.5596,17200.0
2012-07-10 13:45:00,21.27,21.28,21.24,21.24,45800.0,15.5596,15.5669,15.5376,15.5376,45800.0
2012-07-10 13:50:00,21.25,21.31,21.24,21.31,50400.0,15.545,15.5888,15.5376,15.5888,50400.0
2012-07-10 13:55:00,21.31,21.32,21.29,21.3,75600.0,15.5888,15.5962,15.5742,15.5815,75600.0
2012-07-10 14:00:00,21.3,21.32,21.29,21.3,83000.0,15.5815,15.5962,15.5742,15.5815,83000.0
2012-07-10 14:05:00,21.3,21.3,21.29,21.29,15400.0,15.5815,15.5815,15.5742,15.5742,15400.0
2012-07-10 14:10:00,21.29,21.29,21.26,21.27,26600.0,15.5742,15.5742,15.5523,15.5596,26600.0
2012-07-10 14:15:00,21.27,21.27,21.18,21.18,36600.0,15.5596,15.5596,15.4937,15.4937,36600.0
2012-07-10 14:20:00,21.18,21.18,21.15,21.16,163000.0,15.4937,15.4937,15.4718,15.4791,163000.0
2012-07-10 14:25:00,21.16,21.19,21.15,21.17,32400.0,15.4791,15.5011,15.4718,15.4864,32400.0
2012-07-10 14:30:00,21.17,21.17,21.11,21.13,68200.0,15.4864,15.4864,15.4425,15.4572,68200.0
2012-07-10 14:35:00,21.12,21.14,21.1,21.13,128800.0,15.4499,15.4645,15.4352,15.4572,128800.0
2012-07-10 14:40:00,21.13,21.17,21.13,21.14,45000.0,15.4572,15.4864,15.4572,15.4645,45000.0
2012-07-10 14:45:00,21.14,21.17,21.14,21.14,28800.0,15.4645,15.4864,15.4645,15.4645,28800.0
2012-07-10 14:50:00,21.15,21.16,21.11,21.14,49000.0,15.4718,15.4791,15.4425,15.4645,49000.0
2012-07-10 14:55:00,21.14,21.18,21.13,21.15,39800.0,15.4645,15.4937,15.4572,15.4718,39800.0
2012-07-10 15:00:00,21.14,21.21,21.14,21.18,40400.0,15.4645,15.5157,15.4645,15.4937,40400.0
2012-07-10 15:05:00,21.17,21.21,21.16,21.16,35200.0,15.4864,15.5157,15.4791,15.4791,35200.0
2012-07-10 15:10:00,21.16,21.16,21.1,21.11,39200.0,15.4791,15.4791,15.4352,15.4425,39200.0
2012-07-10 15:15:00,21.11,21.13,21.09,21.12,63800.0,15.4425,15.4572,15.4279,15.4499,63800.0
2012-07-10 15:20:00,21.12,21.14,21.09,21.1,72400.0,15.4499,15.4645,15.4279,15.4352,72400.0
2012-07-10 15:25:00,21.1,21.13,21.08,21.08,56600.0,15.4352,15.4572,15.4206,15.4206,56600.0
2012-07-10 15:30:00,21.08,21.11,21.07,21.08,69000.0,15.4206,15.4425,15.4133,15.4206,69000.0
2012-07-10 15:35:00,21.08,21.09,21.06,21.07,57400.0,15.4206,15.4279,15.406,15.4133,57400.0
2012-07-10 15:40:00,21.07,21.09,21.05,21.08,102600.0,15.4133,15.4279,15.3986,15.4206,102600.0
2012-07-10 15:45:00,21.08,21.11,21.07,21.1,130400.0,15.4206,15.4425,15.4133,15.4352,130400.0
2012-07-10 15:50:00,21.1,21.18,21.1,21.16,163800.0,15.4352,15.4937,15.4352,15.4791,163800.0
2012-07-10 15:55:00,21.16,21.18,21.14,21.15,262200.0,15.4791,15.4937,15.4645,15.4718,262200.0
2012-07-11 09:30:00,21.22,21.29,21.2,21.2,76200.0,15.523,15.5742,15.5084,15.5084,76200.0
2012-07-11 09:35:00,21.21,21.28,21.21,21.28,14400.0,15.5157,15.5669,15.5157,15.5669,14400.0
2012-07-11 09:40:00,21.29,21.3,21.22,21.23,28000.0,15.5742,15.5815,15.523,15.5303,28000.0
2012-07-11 09:45:00,21.22,21.29,21.2,21.28,20800.0,15.523,15.5742,15.5084,15.5669,20800.0
2012-07-11 09:50:00,21.29,21.35,21.28,21.35,34400.0,15.5742,15.6181,15.5669,15.6181,34400.0
2012-07-11 09:55:00,21.35,21.38,21.33,21.36,26200.0,15.6181,15.64,15.6035,15.6254,26200.0
2012-07-11 10:00:00,21.36,21.4,21.33,21.35,53200.0,15.6254,15.6547,15.6035,15.6181,53200.0
2012-07-11 10:05:00,21.36,21.4,21.34,21.34,43400.0,15.6254,15.6547,15.6108,15.6108,43400.0
2012-07-11 10:10:00,21.34,21.35,21.3,21.31,27200.0,15.6108,15.6181,15.5815,15.5888,27200.0
2012-07-11 10:15:00,21.31,21.35,21.3,21.35,107200.0,15.5888,15.6181,15.5815,15.6181,107200.0
2012-07-11 10:20:00,21.36,21.38,21.32,21.34,51800.0,15.6254,15.64,15.5962,15.6108,51800.0
2012-07-11 10:25:00,21.34,21.36,21.31,21.32,42000.0,15.6108,15.6254,15.5888,15.5962,42000.0
2012-07-11 10:30:00,21.32,21.34,21.29,21.31,250400.0,15.5962,15.6108,15.5742,15.5888,250400.0
2012-07-11 10:35:00,21.31,21.31,21.25,21.26,30200.0,15.5888,15.5888,15.545,15.5523,30200.0
2012-07-11 10:40:00,21.26,21.3,21.25,21.3,49000.0,15.5523,15.5815,15.545,15.5815,49000.0
2012-07-11 10:45:00,21.3,21.3,21.27,21.28,46400.0,15.5815,15.5815,15.5596,15.5669,46400.0
2012-07-11 10:50:00,21.28,21.29,21.26,21.27,38600.0,15.5669,15.5742,15.5523,15.5596,38600.0
2012-07-11 10:55:00,21.26,21.3,21.26,21.3,14800.0,15.5523,15.5815,15.5523,15.5815,14800.0
2012-07-11 11:00:00,21.3,21.35,21.29,21.34,49800.0,15.5815,15.6181,15.5742,15.6108,49800.0
2012-07-11 11:05:00,21.33,21.39,21.33,21.38,33600.0,15.6035,15.6474,15.6035,15.64,33600.0
2012-07-11 11:10:00,21.37,21.37,21.32,21.32,59200.0,15.6327,15.6327,15.5962,15.5962,59200.0
2012-07-11 11:15:00,21.32,21.33,21.29,21.3,42400.0,15.5962,15.6035,15.5742,15.5815,42400.0
2012-07-11 11:20:00,21.31,21.33,21.3,21.32,13000.0,15.5888,15.6035,15.5815,15.5962,13000.0
2012-07-11 11:25:00,21.32,21.35,21.32,21.33,66800.0,15.5962,15.6181,15.5962,15.6035,66800.0
2012-07-11 11:30:00,21.33,21.39,21.32,21.39,57000.0,15.6035,15.6474,15.5962,15.6474,57000.0
2012-07-11 11:35:00,21.39,21.42,21.39,21.4,39800.0,15.6474,15.6693,15.6474,15.6547,39800.0
2012-07-11 11:40:00,21.41,21.42,21.39,21.4,27000.0,15.662,15.6693,15.6474,15.6547,27000.0
2012-07-11 11:45:00,21.39,21.42,21.38,21.4,38200.0,15.6474,15.6693,15.64,15.6547,38200.0
2012-07-11 11:50:00,21.4,21.43,21.4,21.42,37000.0,15.6547,15.6766,15.6547,15.6693,37000.0
2012-07-11 11:55:00,21.43,21.44,21.42,21.43,36800.0,15.6766,15.6839,15.6693,15.6766,36800.0
2012-07-11 12:00:00,21.43,21.5,21.43,21.49,78400.0,15.6766,15.7278,15.6766,15.7205,78400.0
2012-07-11 12:05:00,21.48,21.51,21.48,21.48,41000.0,15.7132,15.7351,15.7132,15.7132,41000.0
2012-07-11 12:10:00,21.48,21.5,21.48,21.48,47200.0,15.7132,15.7278,15.7132,15.7132,47200.0
2012-07-11 12:15:00,21.49,21.53,21.48,21.52,42800.0,15.7205,15.7498,15.7132,15.7425,42800.0
2012-07-11 12:20:00,21.51,21.53,21.49,21.49,47200.0,15.7351,15.7498,15.7205,15.7205,47200.0
2012-07-11 12:25:00,21.49,21.49,21.46,21.46,30000.0,15.7205,15.7205,15.6986,15.6986,30000.0
2012-07-11 12:30:00,21.46,21.48,21.45,21.48,51600.0,15.6986,15.7132,15.6913,15.7132,51600.0
2012-07-11 12:35:00,21.48,21.5,21.46,21.48,45000.0,15.7132,15.7278,15.6986,15.7132,45000.0
2012-07-11 12:40:00,21.5,21.51,21.48,21.5,58000.0,15.7278,15.7351,15.7132,15.7278,58000.0
2012-07-11 12:45:00,21.5,21.53,21.47,21.47,132000.0,15.7278,15.7498,15.7059,15.7059,132000.0
2012-07-11 12:50:00,21.47,21.52,21.47,21.5,119400.0,15.7059,15.7425,15.7059,15.7278,119400.0
2012-07-11 12:55:00,21.5,21.53,21.49,21.5,31400.0,15.7278,15.7498,15.7205,15.7278,31400.0
2012-07-11 13:00:00,21.5,21.51,21.47,21.49,25400.0,15.7278,15.7351,15.7059,15.7205,25400.0
2012-07-11 13:05:00,21.48,21.48,21.47,21.48,13800.0,15.7132,15.7132,15.7059,15.7132,13800.0
2012-07-11 13:10:00,21.48,21.48,21.45,21.45,12400.0,15.7132,15.7132,15.6913,15.6913,12400.0
2012-07-11 13:15:00,21.45,21.46,21.41,21.42,22600.0,15.6913,15.6986,15.662,15.6693,22600.0
2012-07-11 13:20:00,21.41,21.45,21.41,21.43,17800.0,15.662,15.6913,15.662,15.6766,17800.0
2012-07-11 13:25:00,21.43,21.47,21.43,21.47,31800.0,15.6766,15.7059,15.6766,15.7059,31800.0
2012-07-11 13:30:00,21.47,21.48,21.44,21.45,21000.0,15.7059,15.7132,15.6839,15.6913,21000.0
2012-07-11 13:35:00,21.46,21.46,21.43,21.46,20000.0,15.6986,15.6986,15.6766,15.6986,20000.0
2012-07-11 13:40:00,21.45,21.47,21.44,21.46,20200.0,15.6913,15.7059,15.6839,15.6986,20200.0
2012-07-11 13:45:00,21.46,21.5,21.46,21.5,15200.0,15.6986,15.7278,15.6986,15.7278,15200.0
2012-07-11 13:50:00,21.5,21.5,21.47,21.48,29000.0,15.7278,15.7278,15.7059,15.7132,29000.0
2012-07-11 13:55:00,21.48,21.5,21.48,21.5,28800.0,15.7132,15.7278,15.7132,15.7278,28800.0
2012-07-11 14:00:00,21.5,21.53,21.37,21.4,91600.0,15.7278,15.7498,15.6327,15.6547,91600.0
2012-07-11 14:05:00,21.4,21.42,21.34,21.42,76200.0,15.6547,15.6693,15.6108,15.6693,76200.0
2012-07-11 14:10:00,21.42,21.44,21.39,21.4,79200.0,15.6693,15.6839,15.6474,15.6547,79200.0
2012-07-11 14:15:00,21.39,21.43,21.36,21.4,34000.0,15.6474,15.6766,15.6254,15.6547,34000.0
2012-07-11 14:20:00,21.4,21.41,21.34,21.35,51600.0,15.6547,15.662,15.6108,15.6181,51600.0
2012-07-11 14:25:00,21.34,21.36,21.33,21.34,40400.0,15.6108,15.6254,15.6035,15.6108,40400.0
2012-07-11 14:30:00,21.34,21.34,21.28,21.29,46400.0,15.6108,15.6108,15.5669,15.5742,46400.0
2012-07-11 14:35:00,21.29,21.33,21.29,21.31,35200.0,15.5742,15.6035,15.5742,15.5888,35200.0
2012-07-11 14:40:00,21.31,21.34,21.3,21.33,30400.0,15.5888,15.6108,15.5815,15.6035,30400.0
2012-07-11 14:45:00,21.33,21.35,21.3,21.34,42400.0,15.6035,15.6181,15.5815,15.6108,42400.0
2012-07-11 14:50:00,21.33,21.36,21.31,21.32,46200.0,15.6035,15.6254,15.5888,15.5962,46200.0
2012-07-11 14:55:00,21.31,21.34,21.3,21.3,29600.0,15.5888,15.6108,15.5815,15.5815,29600.0
2012-07-11 15:00:00,21.31,21.39,21.31,21.36,53200.0,15.5888,15.6474,15.5888,15.6254,53200.0
2012-07-11 15:05:00,21.36,21.39,21.33,21.37,38000.0,15.6254,15.6474,15.6035,15.6327,38000.0
2012-07-11 15:10:00,21.38,21.38,21.33,21.36,27800.0,15.64,15.64,15.6035,15.6254,27800.0
2012-07-11 15:15:00,21.37,21.39,21.33,21.38,54000.0,15.6327,15.6474,15.6035,15.64,54000.0
2012-07-11 15:20:00,21.38,21.38,21.34,21.37,48200.0,15.64,15.64,15.6108,15.6327,48200.0
2012-07-11 15:25:00,21.37,21.39,21.31,21.34,55600.0,15.6327,15.6474,15.5888,15.6108,55600.0
2012-07-11 15:30:00,21.34,21.39,21.32,21.36,103000.0,15.6108,15.6474,15.5962,15.6254,103000.0
2012-07-11 15:35:00,21.37,21.39,21.34,21.39,184800.0,15.6327,15.6474,15.6108,15.6474,184800.0
2012-07-11 15:40:00,21.4,21.44,21.39,21.43,172400.0,15.6547,15.6839,15.6474,15.6766,172400.0
2012-07-11 15:45:00,21.44,21.53,21.44,21.5,250200.0,15.6839,15.7498,15.6839,15.7278,250200.0
2012-07-11 15:50:00,21.51,21.54,21.5,21.51,339000.0,15.7351,15.7571,15.7278,15.7351,339000.0
2012-07-11 15:55:00,21.52,21.53,21.48,21.48,482400.0,15.7425,15.7498,15.7132,15.7132,482400.0
2012-07-12 09:30:00,21.38,21.38,21.21,21.25,165000.0,15.64,15.64,15.5157,15.545,165000.0
2012-07-12 09:35:00,21.24,21.27,21.2,21.25,32000.0,15.5376,15.5596,15.5084,15.545,32000.0
2012-07-12 09:40:00,21.24,21.24,21.17,21.2,48200.0,15.5376,15.5376,15.4864,15.5084,48200.0
2012-07-12 09:45:00,21.19,21.27,21.18,21.18,46200.0,15.5011,15.5596,15.4937,15.4937,46200.0
2012-07-12 09:50:00,21.18,21.23,21.16,21.23,41600.0,15.4937,15.5303,15.4791,15.5303,41600.0
2012-07-12 09:55:00,21.23,21.28,21.22,21.27,28600.0,15.5303,15.5669,15.523,15.5596,28600.0
2012-07-12 10:00:00,21.27,21.31,21.25,21.29,94200.0,15.5596,15.5888,15.545,15.5742,94200.0
2012-07-12 10:05:00,21.28,21.3,21.25,21.25,31000.0,15.5669,15.5815,15.545,15.545,31000.0
2012-07-12 10:10:00,21.25,21.27,21.22,21.27,56400.0,15.545,15.5596,15.523,15.5596,56400.0
2012-07-12 10:15:00,21.26,21.26,21.21,21.21,27800.0,15.5523,15.5523,15.5157,15.5157,27800.0
2012-07-12 10:20:00,21.21,21.23,21.18,21.21,43800.0,15.5157,15.5303,15.4937,15.5157,43800.0
2012-07-12 10:25:00,21.21,21.23,21.18,21.22,29400.0,15.5157,15.5303,15.4937,15.523,29400.0
2012-07-12 10:30:00,21.22,21.28,21.21,21.27,32600.0,15.523,15.5669,15.5157,15.5596,32600.0
2012-07-12 10:35:00,21.27,21.27,21.22,21.22,27600.0,15.5596,15.5596,15.523,15.523,27600.0
2012-07-12 10:40:00,21.22,21.22,21.19,21.2,59600.0,15.523,15.523,15.5011,15.5084,59600.0
2012-07-12 10:45:00,21.2,21.21,21.18,21.2,15800.0,15.5084,15.5157,15.4937,15.5084,15800.0
2012-07-12 10:50:00,21.2,21.23,21.2,21.23,50400.0,15.5084,15.5303,15.5084,15.5303,50400.0
2012-07-12 10:55:00,21.23,21.23,21.2,21.22,27000.0,15.5303,15.5303,15.5084,15.523,27000.0
2012-07-12 11:00:00,21.22,21.24,21.2,21.22,69800.0,15.523,15.5376,15.5084,15.523,69800.0
2012-07-12 11:05:00,21.22,21.23,21.2,21.23,48200.0,15.523,15.5303,15.5084,15.5303,48200.0
2012-07-12 11:10:00,21.23,21.23,21.18,21.2,59600.0,15.5303,15.5303,15.4937,15.5084,59600.0
2012-07-12 11:15:00,21.2,21.21,21.18,21.2,40000.0,15.5084,15.5157,15.4937,15.5084,40000.0
2012-07-12 11:20:00,21.19,21.21,21.13,21.14,48800.0,15.5011,15.5157,15.4572,15.4645,48800.0
2012-07-12 11:25:00,21.14,21.19,21.14,21.15,33200.0,15.4645,15.5011,15.4645,15.4718,33200.0
2012-07-12 11:30:00,21.14,21.17,21.11,21.14,47800.0,15.4645,15.4864,15.4425,15.4645,47800.0
2012-07-12 11:35:00,21.13,21.14,21.09,21.09,34800.0,15.4572,15.4645,15.4279,15.4279,34800.0
2012-07-12 11:40:00,21.1,21.1,21.08,21.1,37600.0,15.4352,15.4352,15.4206,15.4352,37600.0
2012-07-12 11:45:00,21.1,21.13,21.1,21.13,35000.0,15.4352,15.4572,15.4352,15.4572,35000.0
2012-07-12 11:50:00,21.13,21.16,21.11,21.14,35400.0,15.4572,15.4791,15.4425,15.4645,35400.0
2012-07-12 11:55:00,21.14,21.17,21.14,21.15,25800.0,15.4645,15.4864,15.4645,15.4718,25800.0
2012-07-12 12:00:00,21.15,21.17,21.15,21.16,28600.0,15.4718,15.4864,15.4718,15.4791,28600.0
2012-07-12 12:05:00,21.17,21.18,21.14,21.15,46000.0,15.4864,15.4937,15.4645,15.4718,46000.0
2012-07-12 12:10:00,21.15,21.15,21.13,21.14,28600.0,15.4718,15.4718,15.4572,15.4645,28600.0
2012-07-12 12:15:00,21.15,21.15,21.14,21.15,12000.0,15.4718,15.4718,15.4645,15.4718,12000.0
2012-07-12 12:20:00,21.15,21.16,21.13,21.15,18800.0,15.4718,15.4791,15.4572,15.4718,18800.0
2012-07-12 12:25:00,21.15,21.15,21.14,21.15,12400.0,15.4718,15.4718,15.4645,15.4718,12400.0
2012-07-12 12:30:00,21.16,21.16,21.11,21.12,19200.0,15.4791,15.4791,15.4425,15.4499,19200.0
2012-07-12 12:35:00,21.12,21.14,21.12,21.13,27400.0,15.4499,15.4645,15.4499,15.4572,27400.0
2012-07-12 12:40:00,21.13,21.14,21.12,21.13,8800.0,15.4572,15.4645,15.4499,15.4572,8800.0
2012-07-12 12:45:00,21.13,21.14,21.11,21.13,19800.0,15.4572,15.4645,15.4425,15.4572,19800.0
2012-07-12 12:50:00,21.13,21.13,21.11,21.11,25600.0,15.4572,15.4572,15.4425,15.4425,25600.0
2012-07-12 12:55:00,21.11,21.15,21.11,21.14,19000.0,15.4425,15.4718,15.4425,15.4645,19000.0
2012-07-12 13:00:00,21.14,21.15,21.11,21.14,21400.0,15.4645,15.4718,15.4425,15.4645,21400.0
2012-07-12 13:05:00,21.14,21.17,21.14,21.16,24200.0,15.4645,15.4864,15.4645,15.4791,24200.0
2012-07-12 13:10:00,21.17,21.21,21.16,21.19,24200.0,15.4864,15.5157,15.4791,15.5011,24200.0
2012-07-12 13:15:00,21.18,21.21,21.18,21.2,12600.0,15.4937,15.5157,15.4937,15.5084,12600.0
2012-07-12 13:20:00,21.2,21.23,21.2,21.2,34800.0,15.5084,15.5303,15.5084,15.5084,34800.0
2012-07-12 13:25:00,21.2,21.24,21.17,21.18,45000.0,15.5084,15.5376,15.4864,15.4937,45000.0
2012-07-12 13:30:00,21.18,21.21,21.18,21.2,16800.0,15.4937,15.5157,15.4937,15.5084,16800.0
2012-07-12 13:35:00,21.2,21.23,21.18,21.19,21600.0,15.5084,15.5303,15.4937,15.5011,21600.0
2012-07-12 13:40:00,21.2,21.23,21.19,21.21,18400.0,15.5084,15.5303,15.5011,15.5157,18400.0
2012-07-12 13:45:00,21.21,21.25,21.21,21.23,22600.0,15.5157,15.545,15.5157,15.5303,22600.0
2012-07-12 13:50:00,21.23,21.24,21.18,21.19,33800.0,15.5303,15.5376,15.4937,15.5011,33800.0
2012-07-12 13:55:00,21.19,21.2,21.17,21.18,19000.0,15.5011,15.5084,15.4864,15.4937,19000.0
2012-07-12 14:00:00,21.18,21.22,21.18,21.18,31200.0,15.4937,15.523,15.4937,15.4937,31200.0
2012-07-12 14:05:00,21.18,21.25,21.17,21.24,54400.0,15.4937,15.545,15.4864,15.5376,54400.0
2012-07-12 14:10:00,21.24,21.25,21.21,21.22,57800.0,15.5376,15.545,15.5157,15.523,57800.0
2012-07-12 14:15:00,21.23,21.27,21.22,21.24,52400.0,15.5303,15.5596,15.523,15.5376,52400.0
2012-07-12 14:20:00,21.24,21.26,21.23,21.24,31200.0,15.5376,15.5523,15.5303,15.5376,31200.0
2012-07-12 14:25:00,21.25,21.29,21.25,21.28,24400.0,15.545,15.5742,15.545,15.5669,24400.0
2012-07-12 14:30:00,21.27,21.31,21.27,21.29,26000.0,15.5596,15.5888,15.5596,15.5742,26000.0
2012-07-12 14:35:00,21.29,21.32,21.28,21.3,30800.0,15.5742,15.5962,15.5669,15.5815,30800.0
2012-07-12 14:40:00,21.3,21.33,21.3,21.32,38200.0,15.5815,15.6035,15.5815,15.5962,38200.0
2012-07-12 14:45:00,21.33,21.33,21.28,21.29,43600.0,15.6035,15.6035,15.5669,15.5742,43600.0
2012-07-12 14:50:00,21.29,21.33,21.29,21.3,36600.0,15.5742,15.6035,15.5742,15.5815,36600.0
2012-07-12 14:55:00,21.3,21.33,21.3,21.32,24000.0,15.5815,15.6035,15.5815,15.5962,24000.0
2012-07-12 15:00:00,21.32,21.32,21.29,21.31,42400.0,15.5962,15.5962,15.5742,15.5888,42400.0
2012-07-12 15:05:00,21.31,21.33,21.29,21.3,42000.0,15.5888,15.6035,15.5742,15.5815,42000.0
2012-07-12 15:10:00,21.3,21.34,21.3,21.31,41000.0,15.5815,15.6108,15.5815,15.5888,41000.0
2012-07-12 15:15:00,21.31,21.34,21.28,21.3,60600.0,15.5888,15.6108,15.5669,15.5815,60600.0
2012-07-12 15:20:00,21.31,21.34,21.29,21.34,61200.0,15.5888,15.6108,15.5742,15.6108,61200.0
2012-07-12 15:25:00,21.34,21.36,21.33,21.33,61400.0,15.6108,15.6254,15.6035,15.6035,61400.0
2012-07-12 15:30:00,21.33,21.36,21.3,21.31,86000.0,15.6035,15.6254,15.5815,15.5888,86000.0
2012-07-12 15:35:00,21.32,21.34,21.31,21.32,72800.0,15.5962,15.6108,15.5888,15.5962,72800.0
2012-07-12 15:40:00,21.31,21.36,21.31,21.35,61000.0,15.5888,15.6254,15.5888,15.6181,61000.0
2012-07-12 15:45:00,21.35,21.35,21.27,21.28,206200.0,15.6181,15.6181,15.5596,15.5669,206200.0
2012-07-12 15:50:00,21.28,21.3,21.23,21.24,277800.0,15.5669,15.5815,15.5303,15.5376,277800.0
2012-07-12 15:55:00,21.23,21.27,21.21,21.23,507200.0,15.5303,15.5596,15.5157,15.5303,507200.0
2012-07-13 09:30:00,21.38,21.45,21.3,21.43,84800.0,15.64,15.6913,15.5815,15.6766,84800.0
2012-07-13 09:35:00,21.44,21.52,21.42,21.5,34400.0,15.6839,15.7425,15.6693,15.7278,34400.0
2012-07-13 09:40:00,21.51,21.61,21.47,21.61,67600.0,15.7351,15.8083,15.7059,15.8083,67600.0
2012-07-13 09:45:00,21.61,21.63,21.54,21.55,66200.0,15.8083,15.8229,15.7571,15.7644,66200.0
2012-07-13 09:50:00,21.55,21.59,21.52,21.52,48600.0,15.7644,15.7937,15.7425,15.7425,48600.0
2012-07-13 09:55:00,21.52,21.59,21.52,21.54,34600.0,15.7425,15.7937,15.7425,15.7571,34600.0
2012-07-13 10:00:00,21.55,21.57,21.5,21.56,63000.0,15.7644,15.779,15.7278,15.7717,63000.0
2012-07-13 10:05:00,21.57,21.66,21.57,21.59,95600.0,15.779,15.8449,15.779,15.7937,95600.0
2012-07-13 10:10:00,21.6,21.61,21.57,21.58,33000.0,15.801,15.8083,15.779,15.7864,33000.0
2012-07-13 10:15:00,21.58,21.58,21.55,21.56,58600.0,15.7864,15.7864,15.7644,15.7717,58600.0
2012-07-13 10:20:00,21.57,21.57,21.54,21.57,18000.0,15.779,15.779,15.7571,15.779,18000.0
2012-07-13 10:25:00,21.57,21.57,21.53,21.53,23000.0,15.779,15.779,15.7498,15.7498,23000.0
2012-07-13 10:30:00,21.54,21.55,21.52,21.54,43400.0,15.7571,15.7644,15.7425,15.7571,43400.0
2012-07-13 10:35:00,21.55,21.58,21.54,21.58,45200.0,15.7644,15.7864,15.7571,15.7864,45200.0
2012-07-13 10:40:00,21.58,21.59,21.55,21.56,22600.0,15.7864,15.7937,15.7644,15.7717,22600.0
2012-07-13 10:45:00,21.57,21.62,21.56,21.61,70200.0,15.779,15.8156,15.7717,15.8083,70200.0
2012-07-13 10:50:00,21.61,21.61,21.58,21.59,25000.0,15.8083,15.8083,15.7864,15.7937,25000.0
2012-07-13 10:55:00,21.59,21.6,21.58,21.59,36800.0,15.7937,15.801,15.7864,15.7937,36800.0
2012-07-13 11:00:00,21.59,21.6,21.55,21.56,46400.0,15.7937,15.801,15.7644,15.7717,46400.0
2012-07-13 11:05:00,21.56,21.58,21.54,21.57,26000.0,15.7717,15.7864,15.7571,15.779,26000.0
2012-07-13 11:10:00,21.57,21.57,21.54,21.56,26200.0,15.779,15.779,15.7571,15.7717,26200.0
2012-07-13 11:15:00,21.57,21.58,21.56,21.57,19400.0,15.779,15.7864,15.7717,15.779,19400.0
2012-07-13 11:20:00,21.57,21.61,21.57,21.61,53800.0,15.779,15.8083,15.779,15.8083,53800.0
2012-07-13 11:25:00,21.6,21.6,21.58,21.6,46000.0,15.801,15.801,15.7864,15.801,46000.0
2012-07-13 11:30:00,21.61,21.62,21.6,21.61,34800.0,15.8083,15.8156,15.801,15.8083,34800.0
2012-07-13 11:35:00,21.62,21.63,21.59,21.6,47400.0,15.8156,15.8229,15.7937,15.801,47400.0
2012-07-13 11:40:00,21.6,21.62,21.59,21.61,28600.0,15.801,15.8156,15.7937,15.8083,28600.0
2012-07-13 11:45:00,21.61,21.64,21.59,21.59,66000.0,15.8083,15.8302,15.7937,15.7937,66000.0
2012-07-13 11:50:00,21.6,21.63,21.6,21.62,23400.0,15.801,15.8229,15.801,15.8156,23400.0
2012-07-13 11:55:00,21.62,21.63,21.61,21.63,18800.0,15.8156,15.8229,15.8083,15.8229,18800.0
2012-07-13 12:00:00,21.62,21.65,21.61,21.65,115200.0,15.8156,15.8376,15.8083,15.8376,115200.0
2012-07-13 12:05:00,21.65,21.68,21.64,21.68,42800.0,15.8376,15.8595,15.8302,15.8595,42800.0
2012-07-13 12:10:00,21.68,21.7,21.66,21.68,39200.0,15.8595,15.8741,15.8449,15.8595,39200.0
2012-07-13 12:15:00,21.68,21.7,21.68,21.68,15400.0,15.8595,15.8741,15.8595,15.8595,15400.0
2012-07-13 12:20:00,21.68,21.7,21.67,21.7,33000.0,15.8595,15.8741,15.8522,15.8741,33000.0
2012-07-13 12:25:00,21.7,21.73,21.7,21.72,55000.0,15.8741,15.8961,15.8741,15.8888,55000.0
2012-07-13 12:30:00,21.71,21.72,21.7,21.71,23400.0,15.8815,15.8888,15.8741,15.8815,23400.0
2012-07-13 12:35:00,21.72,21.73,21.71,21.73,15400.0,15.8888,15.8961,15.8815,15.8961,15400.0
2012-07-13 12:40:00,21.73,21.73,21.7,21.7,15400.0,15.8961,15.8961,15.8741,15.8741,15400.0
2012-07-13 12:45:00,21.7,21.71,21.69,21.69,63400.0,15.8741,15.8815,15.8668,15.8668,63400.0
2012-07-13 12:50:00,21.7,21.71,21.68,21.7,26800.0,15.8741,15.8815,15.8595,15.8741,26800.0
2012-07-13 12:55:00,21.7,21.71,21.68,21.69,66400.0,15.8741,15.8815,15.8595,15.8668,66400.0
2012-07-13 13:00:00,21.69,21.7,21.68,21.69,30400.0,15.8668,15.8741,15.8595,15.8668,30400.0
2012-07-13 13:05:00,21.7,21.71,21.68,21.71,30800.0,15.8741,15.8815,15.8595,15.8815,30800.0
2012-07-13 13:10:00,21.7,21.72,21.68,21.7,39400.0,15.8741,15.8888,15.8595,15.8741,39400.0
2012-07-13 13:15:00,21.71,21.72,21.7,21.71,13000.0,15.8815,15.8888,15.8741,15.8815,13000.0
2012-07-13 13:20:00,21.72,21.73,21.71,21.73,26600.0,15.8888,15.8961,15.8815,15.8961,26600.0
2012-07-13 13:25:00,21.73,21.75,21.7,21.75,100400.0,15.8961,15.9107,15.8741,15.9107,100400.0
2012-07-13 13:30:00,21.75,21.79,21.74,21.78,116000.0,15.9107,15.94,15.9034,15.9327,116000.0
2012-07-13 13:35:00,21.78,21.8,21.77,21.78,75000.0,15.9327,15.9473,15.9253,15.9327,75000.0
2012-07-13 13:40:00,21.78,21.79,21.77,21.79,14000.0,15.9327,15.94,15.9253,15.94,14000.0
2012-07-13 13:45:00,21.79,21.79,21.78,21.78,31600.0,15.94,15.94,15.9327,15.9327,31600.0
2012-07-13 13:50:00,21.78,21.82,21.78,21.82,81400.0,15.9327,15.9619,15.9327,15.9619,81400.0
2012-07-13 13:55:00,21.82,21.82,21.79,21.79,30600.0,15.9619,15.9619,15.94,15.94,30600.0
2012-07-13 14:00:00,21.79,21.8,21.75,21.75,29200.0,15.94,15.9473,15.9107,15.9107,29200.0
2012-07-13 14:05:00,21.75,21.77,21.75,21.76,34400.0,15.9107,15.9253,15.9107,15.918,34400.0
2012-07-13 14:10:00,21.77,21.78,21.76,21.78,29400.0,15.9253,15.9327,15.918,15.9327,29400.0
2012-07-13 14:15:00,21.78,21.8,21.75,21.79,41000.0,15.9327,15.9473,15.9107,15.94,41000.0
2012-07-13 14:20:00,21.8,21.81,21.78,21.79,25800.0,15.9473,15.9546,15.9327,15.94,25800.0
2012-07-13 14:25:00,21.79,21.8,21.78,21.79,40400.0,15.94,15.9473,15.9327,15.94,40400.0
2012-07-13 14:30:00,21.79,21.8,21.78,21.79,26000.0,15.94,15.9473,15.9327,15.94,26000.0
2012-07-13 14:35:00,21.8,21.8,21.78,21.78,26800.0,15.9473,15.9473,15.9327,15.9327,26800.0
2012-07-13 14:40:00,21.79,21.81,21.78,21.8,44800.0,15.94,15.9546,15.9327,15.9473,44800.0
2012-07-13 14:45:00,21.8,21.81,21.78,21.78,68400.0,15.9473,15.9546,15.9327,15.9327,68400.0
2012-07-13 14:50:00,21.78,21.82,21.78,21.8,69000.0,15.9327,15.9619,15.9327,15.9473,69000.0
2012-07-13 14:55:00,21.8,21.81,21.79,21.81,37800.0,15.9473,15.9546,15.94,15.9546,37800.0
2012-07-13 15:00:00,21.81,21.86,21.8,21.85,50600.0,15.9546,15.9912,15.9473,15.9839,50600.0
2012-07-13 15:05:00,21.85,21.85,21.82,21.84,45000.0,15.9839,15.9839,15.9619,15.9766,45000.0
2012-07-13 15:10:00,21.84,21.88,21.84,21.85,64800.0,15.9766,16.0058,15.9766,15.9839,64800.0
2012-07-13 15:15:00,21.85,21.85,21.81,21.82,47200.0,15.9839,15.9839,15.9546,15.9619,47200.0
2012-07-13 15:20:00,21.82,21.82,21.79,21.81,79000.0,15.9619,15.9619,15.94,15.9546,79000.0
2012-07-13 15:25:00,21.81,21.83,21.78,21.78,75600.0,15.9546,15.9692,15.9327,15.9327,75600.0
2012-07-13 15:30:00,21.78,21.81,21.76,21.8,111200.0,15.9327,15.9546,15.918,15.9473,111200.0
2012-07-13 15:35:00,21.8,21.82,21.8,21.8,106400.0,15.9473,15.9619,15.9473,15.9473,106400.0
2012-07-13 15:40:00,21.8,21.83,21.79,21.83,223200.0,15.9473,15.9692,15.94,15.9692,223200.0
2012-07-13 15:45:00,21.82,21.83,21.77,21.77,213000.0,15.9619,15.9692,15.9253,15.9253,213000.0
2012-07-13 15:50:00,21.78,21.8,21.74,21.78,336400.0,15.9327,15.9473,15.9034,15.9327,336400.0
2012-07-13 15:55:00,21.78,21.8,21.77,21.8,482600.0,15.9327,15.9473,15.9253,15.9473,482600.0
2012-07-16 09:30:00,21.72,21.73,21.63,21.66,108200.0,15.8888,15.8961,15.8229,15.8449,108200.0
2012-07-16 09:35:00,21.67,21.67,21.59,21.61,23600.0,15.8522,15.8522,15.7937,15.8083,23600.0
2012-07-16 09:40:00,21.61,21.61,21.56,21.6,34800.0,15.8083,15.8083,15.7717,15.801,34800.0
2012-07-16 09:45:00,21.59,21.6,21.55,21.55,34000.0,15.7937,15.801,15.7644,15.7644,34000.0
2012-07-16 09:50:00,21.55,21.57,21.49,21.49,81000.0,15.7644,15.779,15.7205,15.7205,81000.0
2012-07-16 09:55:00,21.48,21.56,21.47,21.55,55200.0,15.7132,15.7717,15.7059,15.7644,55200.0
2012-07-16 10:00:00,21.56,21.56,21.54,21.56,27800.0,15.7717,15.7717,15.7571,15.7717,27800.0
2012-07-16 10:05:00,21.55,21.55,21.49,21.49,47200.0,15.7644,15.7644,15.7205,15.7205,47200.0
2012-07-16 10:10:00,21.49,21.53,21.48,21.49,63600.0,15.7205,15.7498,15.7132,15.7205,63600.0
2012-07-16 10:15:00,21.49,21.5,21.48,21.48,61400.0,15.7205,15.7278,15.7132,15.7132,61400.0
2012-07-16 10:20:00,21.49,21.5,21.47,21.48,61600.0,15.7205,15.7278,15.7059,15.7132,61600.0
2012-07-16 10:25:00,21.49,21.53,21.47,21.53,37000.0,15.7205,15.7498,15.7059,15.7498,37000.0
2012-07-16 10:30:00,21.53,21.54,21.5,21.53,30400.0,15.7498,15.7571,15.7278,15.7498,30400.0
2012-07-16 10:35:00,21.53,21.57,21.53,21.56,26000.0,15.7498,15.779,15.7498,15.7717,26000.0
2012-07-16 10:40:00,21.56,21.59,21.54,21.58,38200.0,15.7717,15.7937,15.7571,15.7864,38200.0
2012-07-16 10:45:00,21.6,21.6,21.57,21.57,45600.0,15.801,15.801,15.779,15.779,45600.0
2012-07-16 10:50:00,21.57,21.57,21.55,21.56,23800.0,15.779,15.779,15.7644,15.7717,23800.0
2012-07-16 10:55:00,21.56,21.58,21.54,21.56,34200.0,15.7717,15.7864,15.7571,15.7717,34200.0
2012-07-16 11:00:00,21.55,21.55,21.5,21.51,42200.0,15.7644,15.7644,15.7278,15.7351,42200.0
2012-07-16 11:05:00,21.5,21.51,21.49,21.5,47600.0,15.7278,15.7351,15.7205,15.7278,47600.0
2012-07-16 11:10:00,21.51,21.57,21.51,21.56,32600.0,15.7351,15.779,15.7351,15.7717,32600.0
2012-07-16 11:15:00,21.57,21.61,21.57,21.61,37800.0,15.779,15.8083,15.779,15.8083,37800.0
2012-07-16 11:20:00,21.61,21.61,21.59,21.59,19600.0,15.8083,15.8083,15.7937,15.7937,19600.0
2012-07-16 11:25:00,21.59,21.61,21.59,21.6,47800.0,15.7937,15.8083,15.7937,15.801,47800.0
2012-07-16 11:30:00,21.6,21.6,21.55,21.56,32600.0,15.801,15.801,15.7644,15.7717,32600.0
2012-07-16 11:35:00,21.56,21.58,21.56,21.58,12400.0,15.7717,15.7864,15.7717,15.7864,12400.0
2012-07-16 11:40:00,21.58,21.58,21.54,21.55,28600.0,15.7864,15.7864,15.7571,15.7644,28600.0
2012-07-16 11:45:00,21.54,21.56,21.54,21.55,23600.0,15.7571,15.7717,15.7571,15.7644,23600.0
2012-07-16 11:50:00,21.56,21.56,21.53,21.54,36400.0,15.7717,15.7717,15.7498,15.7571,36400.0
2012-07-16 11:55:00,21.53,21.53,21.5,21.52,33800.0,15.7498,15.7498,15.7278,15.7425,33800.0
2012-07-16 12:00:00,21.52,21.54,21.5,21.52,20200.0,15.7425,15.7571,15.7278,15.7425,20200.0
2012-07-16 12:05:00,21.53,21.55,21.53,21.54,30400.0,15.7498,15.7644,15.7498,15.7571,30400.0
2012-07-16 12:10:00,21.54,21.54,21.5,21.51,34400.0,15.7571,15.7571,15.7278,15.7351,34400.0
2012-07-16 12:15:00,21.5,21.5,21.45,21.48,38800.0,15.7278,15.7278,15.6913,15.7132,38800.0
2012-07-16 12:20:00,21.48,21.49,21.48,21.48,32400.0,15.7132,15.7205,15.7132,15.7132,32400.0
2012-07-16 12:25:00,21.48,21.48,21.46,21.47,22200.0,15.7132,15.7132,15.6986,15.7059,22200.0
2012-07-16 12:30:00,21.48,21.51,21.47,21.5,24000.0,15.7132,15.7351,15.7059,15.7278,24000.0
2012-07-16 12:35:00,21.5,21.5,21.45,21.48,23800.0,15.7278,15.7278,15.6913,15.7132,23800.0
2012-07-16 12:40:00,21.48,21.48,21.47,21.48,13800.0,15.7132,15.7132,15.7059,15.7132,13800.0
2012-07-16 12:45:00,21.47,21.48,21.46,21.48,15600.0,15.7059,15.7132,15.6986,15.7132,15600.0
2012-07-16 12:50:00,21.49,21.51,21.47,21.5,16000.0,15.7205,15.7351,15.7059,15.7278,16000.0
2012-07-16 12:55:00,21.5,21.51,21.49,21.5,21400.0,15.7278,15.7351,15.7205,15.7278,21400.0
2012-07-16 13:00:00,21.5,21.52,21.5,21.51,24200.0,15.7278,15.7425,15.7278,15.7351,24200.0
2012-07-16 13:05:00,21.5,21.5,21.49,21.5,28000.0,15.7278,15.7278,15.7205,15.7278,28000.0
2012-07-16 13:10:00,21.5,21.5,21.49,21.49,11200.0,15.7278,15.7278,15.7205,15.7205,11200.0
2012-07-16 13:15:00,21.49,21.49,21.47,21.48,27200.0,15.7205,15.7205,15.7059,15.7132,27200.0
2012-07-16 13:20:00,21.49,21.5,21.48,21.5,14000.0,15.7205,15.7278,15.7132,15.7278,14000.0
2012-07-16 13:25:00,21.5,21.5,21.48,21.49,62400.0,15.7278,15.7278,15.7132,15.7205,62400.0
2012-07-16 13:30:00,21.5,21.54,21.49,21.53,22000.0,15.7278,15.7571,15.7205,15.7498,22000.0
2012-07-16 13:35:00,21.53,21.53,21.5,21.5,15400.0,15.7498,15.7498,15.7278,15.7278,15400.0
2012-07-16 13:40:00,21.5,21.51,21.5,21.5,16800.0,15.7278,15.7351,15.7278,15.7278,16800.0
2012-07-16 13:45:00,21.5,21.54,21.5,21.53,32200.0,15.7278,15.7571,15.7278,15.7498,32200.0
2012-07-16 13:50:00,21.53,21.57,21.53,21.55,28200.0,15.7498,15.779,15.7498,15.7644,28200.0
2012-07-16 13:55:00,21.55,21.59,21.54,21.54,25800.0,15.7644,15.7937,15.7571,15.7571,25800.0
2012-07-16 14:00:00,21.55,21.6,21.55,21.59,109200.0,15.7644,15.801,15.7644,15.7937,109200.0
2012-07-16 14:05:00,21.59,21.64,21.59,21.64,53400.0,15.7937,15.8302,15.7937,15.8302,53400.0
2012-07-16 14:10:00,21.63,21.64,21.62,21.63,28400.0,15.8229,15.8302,15.8156,15.8229,28400.0
2012-07-16 14:15:00,21.63,21.66,21.61,21.66,39400.0,15.8229,15.8449,15.8083,15.8449,39400.0
2012-07-16 14:20:00,21.66,21.67,21.64,21.65,21200.0,15.8449,15.8522,15.8302,15.8376,21200.0
2012-07-16 14:25:00,21.65,21.67,21.64,21.66,51400.0,15.8376,15.8522,15.8302,15.8449,51400.0
2012-07-16 14:30:00,21.66,21.67,21.63,21.63,26600.0,15.8449,15.8522,15.8229,15.8229,26600.0
2012-07-16 14:35:00,21.63,21.65,21.62,21.63,22200.0,15.8229,15.8376,15.8156,15.8229,22200.0
2012-07-16 14:40:00,21.63,21.64,21.61,21.62,15600.0,15.8229,15.8302,15.8083,15.8156,15600.0
2012-07-16 14:45:00,21.62,21.65,21.62,21.64,50000.0,15.8156,15.8376,15.8156,15.8302,50000.0
2012-07-16 14:50:00,21.65,21.65,21.61,21.61,34000.0,15.8376,15.8376,15.8083,15.8083,34000.0
2012-07-16 14:55:00,21.62,21.63,21.61,21.63,25600.0,15.8156,15.8229,15.8083,15.8229,25600.0
2012-07-16 15:00:00,21.63,21.64,21.61,21.64,44400.0,15.8229,15.8302,15.8083,15.8302,44400.0
2012-07-16 15:05:00,21.64,21.64,21.62,21.63,50600.0,15.8302,15.8302,15.8156,15.8229,50600.0
2012-07-16 15:10:00,21.62,21.64,21.62,21.64,32200.0,15.8156,15.8302,15.8156,15.8302,32200.0
2012-07-16 15:15:00,21.65,21.66,21.64,21.65,28400.0,15.8376,15.8449,15.8302,15.8376,28400.0
2012-07-16 15:20:00,21.66,21.66,21.63,21.64,37400.0,15.8449,15.8449,15.8229,15.8302,37400.0
2012-07-16 15:25:00,21.64,21.65,21.63,21.64,44400.0,15.8302,15.8376,15.8229,15.8302,44400.0
2012-07-16 15:30:00,21.64,21.64,21.61,21.62,98400.0,15.8302,15.8302,15.8083,15.8156,98400.0
2012-07-16 15:35:00,21.62,21.63,21.56,21.57,93000.0,15.8156,15.8229,15.7717,15.779,93000.0
2012-07-16 15:40:00,21.57,21.58,21.55,21.57,189000.0,15.779,15.7864,15.7644,15.779,189000.0
2012-07-16 15:45:00,21.58,21.61,21.56,21.61,207000.0,15.7864,15.8083,15.7717,15.8083,207000.0
2012-07-16 15:50:00,21.61,21.61,21.58,21.6,181800.0,15.8083,15.8083,15.7864,15.801,181800.0
2012-07-16 15:55:00,21.6,21.6,21.56,21.6,328400.0,15.801,15.801,15.7717,15.801,328400.0
2012-07-17 09:30:00,21.77,21.79,21.66,21.71,189400.0,15.9253,15.94,15.8449,15.8815,189400.0
2012-07-17 09:35:00,21.7,21.74,21.69,21.7,56200.0,15.8741,15.9034,15.8668,15.8741,56200.0
2012-07-17 09:40:00,21.69,21.71,21.64,21.66,42200.0,15.8668,15.8815,15.8302,15.8449,42200.0
2012-07-17 09:45:00,21.66,21.68,21.58,21.58,53600.0,15.8449,15.8595,15.7864,15.7864,53600.0
2012-07-17 09:50:00,21.57,21.59,21.56,21.57,38600.0,15.779,15.7937,15.7717,15.779,38600.0
2012-07-17 09:55:00,21.58,21.63,21.57,21.63,73200.0,15.7864,15.8229,15.779,15.8229,73200.0
2012-07-17 10:00:00,21.63,21.63,21.53,21.55,110800.0,15.8229,15.8229,15.7498,15.7644,110800.0
2012-07-17 10:05:00,21.55,21.58,21.52,21.58,66400.0,15.7644,15.7864,15.7425,15.7864,66400.0
2012-07-17 10:10:00,21.57,21.64,21.56,21.63,34200.0,15.779,15.8302,15.7717,15.8229,34200.0
2012-07-17 10:15:00,21.63,21.63,21.56,21.57,60600.0,15.8229,15.8229,15.7717,15.779,60600.0
2012-07-17 10:20:00,21.58,21.6,21.56,21.6,32400.0,15.7864,15.801,15.7717,15.801,32400.0
2012-07-17 10:25:00,21.6,21.63,21.58,21.58,35200.0,15.801,15.8229,15.7864,15.7864,35200.0
2012-07-17 10:30:00,21.58,21.59,21.56,21.56,27600.0,15.7864,15.7937,15.7717,15.7717,27600.0
2012-07-17 10:35:00,21.56,21.56,21.47,21.47,66800.0,15.7717,15.7717,15.7059,15.7059,66800.0
2012-07-17 10:40:00,21.47,21.49,21.43,21.46,57000.0,15.7059,15.7205,15.6766,15.6986,57000.0
2012-07-17 10:45:00,21.46,21.52,21.44,21.52,72200.0,15.6986,15.7425,15.6839,15.7425,72200.0
2012-07-17 10:50:00,21.52,21.54,21.49,21.53,42200.0,15.7425,15.7571,15.7205,15.7498,42200.0
2012-07-17 10:55:00,21.53,21.54,21.49,21.52,51800.0,15.7498,15.7571,15.7205,15.7425,51800.0
2012-07-17 11:00:00,21.52,21.53,21.49,21.52,55600.0,15.7425,15.7498,15.7205,15.7425,55600.0
2012-07-17 11:05:00,21.52,21.57,21.52,21.53,63200.0,15.7425,15.779,15.7425,15.7498,63200.0
2012-07-17 11:10:00,21.53,21.56,21.53,21.54,13600.0,15.7498,15.7717,15.7498,15.7571,13600.0
2012-07-17 11:15:00,21.54,21.54,21.5,21.5,21200.0,15.7571,15.7571,15.7278,15.7278,21200.0
2012-07-17 11:20:00,21.5,21.53,21.5,21.51,12200.0,15.7278,15.7498,15.7278,15.7351,12200.0
2012-07-17 11:25:00,21.51,21.53,21.48,21.49,19400.0,15.7351,15.7498,15.7132,15.7205,19400.0
2012-07-17 11:30:00,21.49,21.51,21.49,21.5,36600.0,15.7205,15.7351,15.7205,15.7278,36600.0
2012-07-17 11:35:00,21.5,21.54,21.49,21.54,19400.0,15.7278,15.7571,15.7205,15.7571,19400.0
2012-07-17 11:40:00,21.55,21.56,21.53,21.56,24800.0,15.7644,15.7717,15.7498,15.7717,24800.0
2012-07-17 11:45:00,21.56,21.58,21.55,21.58,20800.0,15.7717,15.7864,15.7644,15.7864,20800.0
2012-07-17 11:50:00,21.58,21.58,21.55,21.55,16200.0,15.7864,15.7864,15.7644,15.7644,16200.0
2012-07-17 11:55:00,21.55,21.61,21.55,21.6,40200.0,15.7644,15.8083,15.7644,15.801,40200.0
2012-07-17 12:00:00,21.6,21.63,21.6,21.63,45200.0,15.801,15.8229,15.801,15.8229,45200.0
2012-07-17 12:05:00,21.62,21.66,21.62,21.66,50000.0,15.8156,15.8449,15.8156,15.8449,50000.0
2012-07-17 12:10:00,21.66,21.67,21.65,21.66,30000.0,15.8449,15.8522,15.8376,15.8449,30000.0
2012-07-17 12:15:00,21.66,21.68,21.66,21.68,23600.0,15.8449,15.8595,15.8449,15.8595,23600.0
2012-07-17 12:20:00,21.68,21.73,21.68,21.71,33800.0,15.8595,15.8961,15.8595,15.8815,33800.0
2012-07-17 12:25:00,21.72,21.75,21.71,21.72,53400.0,15.8888,15.9107,15.8815,15.8888,53400.0
2012-07-17 12:30:00,21.73,21.75,21.72,21.74,48200.0,15.8961,15.9107,15.8888,15.9034,48200.0
2012-07-17 12:35:00,21.74,21.76,21.74,21.75,57000.0,15.9034,15.918,15.9034,15.9107,57000.0
2012-07-17 12:40:00,21.75,21.76,21.74,21.75,50200.0,15.9107,15.918,15.9034,15.9107,50200.0
2012-07-17 12:45:00,21.75,21.77,21.75,21.76,18800.0,15.9107,15.9253,15.9107,15.918,18800.0
2012-07-17 12:50:00,21.76,21.78,21.73,21.74,38400.0,15.918,15.9327,15.8961,15.9034,38400.0
2012-07-17 12:55:00,21.74,21.74,21.71,21.71,33400.0,15.9034,15.9034,15.8815,15.8815,33400.0
2012-07-17 13:00:00,21.71,21.75,21.69,21.73,53000.0,15.8815,15.9107,15.8668,15.8961,53000.0
2012-07-17 13:05:00,21.73,21.74,21.72,21.74,51400.0,15.8961,15.9034,15.8888,15.9034,51400.0
2012-07-17 13:10:00,21.74,21.74,21.7,21.7,25800.0,15.9034,15.9034,15.8741,15.8741,25800.0
2012-07-17 13:15:00,21.71,21.75,21.7,21.74,24400.0,15.8815,15.9107,15.8741,15.9034,24400.0
2012-07-17 13:20:00,21.74,21.75,21.71,21.75,33600.0,15.9034,15.9107,15.8815,15.9107,33600.0
2012-07-17 13:25:00,21.75,21.78,21.75,21.78,36400.0,15.9107,15.9327,15.9107,15.9327,36400.0
2012-07-17 13:30:00,21.77,21.81,21.77,21.78,31800.0,15.9253,15.9546,15.9253,15.9327,31800.0
2012-07-17 13:35:00,21.78,21.8,21.78,21.79,47000.0,15.9327,15.9473,15.9327,15.94,47000.0
2012-07-17 13:40:00,21.79,21.8,21.77,21.79,208200.0,15.94,15.9473,15.9253,15.94,208200.0
2012-07-17 13:45:00,21.79,21.79,21.78,21.79,29800.0,15.94,15.94,15.9327,15.94,29800.0
2012-07-17 13:50:00,21.78,21.79,21.76,21.77,44600.0,15.9327,15.94,15.918,15.9253,44600.0
2012-07-17 13:55:00,21.76,21.77,21.75,21.75,19400.0,15.918,15.9253,15.9107,15.9107,19400.0
2012-07-17 14:00:00,21.75,21.76,21.74,21.74,48200.0,15.9107,15.918,15.9034,15.9034,48200.0
2012-07-17 14:05:00,21.74,21.76,21.74,21.75,39400.0,15.9034,15.918,15.9034,15.9107,39400.0
2012-07-17 14:10:00,21.75,21.77,21.75,21.76,30200.0,15.9107,15.9253,15.9107,15.918,30200.0
2012-07-17 14:15:00,21.76,21.77,21.73,21.73,38800.0,15.918,15.9253,15.8961,15.8961,38800.0
2012-07-17 14:20:00,21.73,21.73,21.72,21.73,21600.0,15.8961,15.8961,15.8888,15.8961,21600.0
2012-07-17 14:25:00,21.73,21.74,21.72,21.74,30400.0,15.8961,15.9034,15.8888,15.9034,30400.0
2012-07-17 14:30:00,21.75,21.75,21.72,21.74,15000.0,15.9107,15.9107,15.8888,15.9034,15000.0
2012-07-17 14:35:00,21.74,21.74,21.71,21.71,18600.0,15.9034,15.9034,15.8815,15.8815,18600.0
2012-07-17 14:40:00,21.71,21.74,21.71,21.73,19000.0,15.8815,15.9034,15.8815,15.8961,19000.0
2012-07-17 14:45:00,21.74,21.75,21.73,21.74,22800.0,15.9034,15.9107,15.8961,15.9034,22800.0
2012-07-17 14:50:00,21.75,21.75,21.73,21.75,19600.0,15.9107,15.9107,15.8961,15.9107,19600.0
2012-07-17 14:55:00,21.75,21.79,21.75,21.77,41200.0,15.9107,15.94,15.9107,15.9253,41200.0
2012-07-17 15:00:00,21.77,21.78,21.75,21.75,40600.0,15.9253,15.9327,15.9107,15.9107,40600.0
2012-07-17 15:05:00,21.76,21.76,21.73,21.76,29800.0,15.918,15.918,15.8961,15.918,29800.0
2012-07-17 15:10:00,21.76,21.78,21.76,21.77,39000.0,15.918,15.9327,15.918,15.9253,39000.0
2012-07-17 15:15:00,21.77,21.81,21.77,21.8,42200.0,15.9253,15.9546,15.9253,15.9473,42200.0
2012-07-17 15:20:00,21.8,21.8,21.79,21.8,38000.0,15.9473,15.9473,15.94,15.9473,38000.0
2012-07-17 15:25:00,21.8,21.8,21.75,21.75,55600.0,15.9473,15.9473,15.9107,15.9107,55600.0
2012-07-17 15:30:00,21.75,21.8,21.75,21.79,68000.0,15.9107,15.9473,15.9107,15.94,68000.0
2012-07-17 15:35:00,21.8,21.8,21.76,21.77,135800.0,15.9473,15.9473,15.918,15.9253,135800.0
2012-07-17 15:40:00,21.77,21.82,21.77,21.8,156400.0,15.9253,15.9619,15.9253,15.9473,156400.0
2012-07-17 15:45:00,21.81,21.85,21.8,21.83,206400.0,15.9546,15.9839,15.9473,15.9692,206400.0
2012-07-17 15:50:00,21.82,21.85,21.82,21.82,184600.0,15.9619,15.9839,15.9619,15.9619,184600.0
2012-07-17 15:55:00,21.83,21.83,21.8,21.81,378200.0,15.9692,15.9692,15.9473,15.9546,378200.0
2012-07-18 09:30:00,21.89,21.91,21.78,21.86,211600.0,16.0131,16.0278,15.9327,15.9912,211600.0
2012-07-18 09:35:00,21.86,21.88,21.81,21.85,48800.0,15.9912,16.0058,15.9546,15.9839,48800.0
2012-07-18 09:40:00,21.85,21.87,21.81,21.83,22800.0,15.9839,15.9985,15.9546,15.9692,22800.0
2012-07-18 09:45:00,21.84,21.89,21.82,21.85,48600.0,15.9766,16.0131,15.9619,15.9839,48600.0
2012-07-18 09:50:00,21.85,21.92,21.83,21.91,37000.0,15.9839,16.0351,15.9692,16.0278,37000.0
2012-07-18 09:55:00,21.91,21.93,21.9,21.91,23400.0,16.0278,16.0424,16.0204,16.0278,23400.0
2012-07-18 10:00:00,21.91,21.98,21.91,21.97,56200.0,16.0278,16.079,16.0278,16.0716,56200.0
2012-07-18 10:05:00,21.97,21.98,21.93,21.93,31000.0,16.0716,16.079,16.0424,16.0424,31000.0
2012-07-18 10:10:00,21.94,22.0,21.94,21.99,105800.0,16.0497,16.0936,16.0497,16.0863,105800.0
2012-07-18 10:15:00,21.99,22.0,21.97,21.99,97800.0,16.0863,16.0936,16.0716,16.0863,97800.0
2012-07-18 10:20:00,21.99,22.0,21.94,21.95,46200.0,16.0863,16.0936,16.0497,16.057,46200.0
2012-07-18 10:25:00,21.96,21.97,21.95,21.96,30000.0,16.0643,16.0716,16.057,16.0643,30000.0
2012-07-18 10:30:00,21.97,21.97,21.93,21.93,27200.0,16.0716,16.0716,16.0424,16.0424,27200.0
2012-07-18 10:35:00,21.94,21.98,21.93,21.98,43800.0,16.0497,16.079,16.0424,16.079,43800.0
2012-07-18 10:40:00,21.98,22.01,21.96,22.01,77800.0,16.079,16.1009,16.0643,16.1009,77800.0
2012-07-18 10:45:00,22.0,22.03,21.99,22.03,76800.0,16.0936,16.1155,16.0863,16.1155,76800.0
2012-07-18 10:50:00,22.04,22.06,22.03,22.05,33600.0,16.1229,16.1375,16.1155,16.1302,33600.0
2012-07-18 10:55:00,22.06,22.1,22.06,22.09,61800.0,16.1375,16.1667,16.1375,16.1594,61800.0
2012-07-18 11:00:00,22.09,22.1,22.04,22.05,42600.0,16.1594,16.1667,16.1229,16.1302,42600.0
2012-07-18 11:05:00,22.04,22.05,22.02,22.04,70200.0,16.1229,16.1302,16.1082,16.1229,70200.0
2012-07-18 11:10:00,22.04,22.04,22.01,22.02,47000.0,16.1229,16.1229,16.1009,16.1082,47000.0
2012-07-18 11:15:00,22.02,22.02,22.0,22.0,34600.0,16.1082,16.1082,16.0936,16.0936,34600.0
2012-07-18 11:20:00,22.0,22.02,22.0,22.0,23400.0,16.0936,16.1082,16.0936,16.0936,23400.0
2012-07-18 11:25:00,22.0,22.01,22.0,22.0,25800.0,16.0936,16.1009,16.0936,16.0936,25800.0
2012-07-18 11:30:00,22.0,22.04,22.0,22.01,41200.0,16.0936,16.1229,16.0936,16.1009,41200.0
2012-07-18 11:35:00,22.02,22.04,22.01,22.01,46000.0,16.1082,16.1229,16.1009,16.1009,46000.0
2012-07-18 11:40:00,22.0,22.02,22.0,22.0,42000.0,16.0936,16.1082,16.0936,16.0936,42000.0
2012-07-18 11:45:00,22.0,22.0,21.95,21.96,39800.0,16.0936,16.0936,16.057,16.0643,39800.0
2012-07-18 11:50:00,21.95,21.99,21.95,21.97,40000.0,16.057,16.0863,16.057,16.0716,40000.0
2012-07-18 11:55:00,21.97,21.98,21.96,21.97,31600.0,16.0716,16.079,16.0643,16.0716,31600.0
2012-07-18 12:00:00,21.97,21.99,21.96,21.98,26000.0,16.0716,16.0863,16.0643,16.079,26000.0
2012-07-18 12:05:00,21.97,22.02,21.97,22.02,29000.0,16.0716,16.1082,16.0716,16.1082,29000.0
2012-07-18 12:10:00,22.03,22.05,22.01,22.02,71000.0,16.1155,16.1302,16.1009,16.1082,71000.0
2012-07-18 12:15:00,22.01,22.05,22.0,22.05,71200.0,16.1009,16.1302,16.0936,16.1302,71200.0
2012-07-18 12:20:00,22.04,22.07,22.04,22.04,71000.0,16.1229,16.1448,16.1229,16.1229,71000.0
2012-07-18 12:25:00,22.04,22.05,22.02,22.03,39400.0,16.1229,16.1302,16.1082,16.1155,39400.0
2012-07-18 12:30:00,22.03,22.04,22.02,22.02,16600.0,16.1155,16.1229,16.1082,16.1082,16600.0
2012-07-18 12:35:00,22.02,22.04,22.01,22.02,35800.0,16.1082,16.1229,16.1009,16.1082,35800.0
2012-07-18 12:40:00,22.02,22.05,22.02,22.03,58800.0,16.1082,16.1302,16.1082,16.1155,58800.0
2012-07-18 12:45:00,22.03,22.05,22.03,22.04,16000.0,16.1155,16.1302,16.1155,16.1229,16000.0
2012-07-18 12:50:00,22.03,22.05,22.02,22.02,60400.0,16.1155,16.1302,16.1082,16.1082,60400.0
2012-07-18 12:55:00,22.02,22.03,22.02,22.03,18400.0,16.1082,16.1155,16.1082,16.1155,18400.0
2012-07-18 13:00:00,22.03,22.04,22.0,22.0,20000.0,16.1155,16.1229,16.0936,16.0936,20000.0
2012-07-18 13:05:00,22.0,22.01,22.0,22.01,20000.0,16.0936,16.1009,16.0936,16.1009,20000.0
2012-07-18 13:10:00,22.01,22.02,22.0,22.02,26000.0,16.1009,16.1082,16.0936,16.1082,26000.0
2012-07-18 13:15:00,22.02,22.03,22.02,22.03,19800.0,16.1082,16.1155,16.1082,16.1155,19800.0
2012-07-18 13:20:00,22.03,22.04,22.02,22.04,22800.0,16.1155,16.1229,16.1082,16.1229,22800.0
2012-07-18 13:25:00,22.03,22.05,22.03,22.04,21400.0,16.1155,16.1302,16.1155,16.1229,21400.0
2012-07-18 13:30:00,22.03,22.04,22.01,22.02,59000.0,16.1155,16.1229,16.1009,16.1082,59000.0
2012-07-18 13:35:00,22.02,22.02,21.99,21.99,37400.0,16.1082,16.1082,16.0863,16.0863,37400.0
2012-07-18 13:40:00,21.99,22.0,21.98,22.0,30200.0,16.0863,16.0936,16.079,16.0936,30200.0
2012-07-18 13:45:00,22.0,22.02,21.99,22.01,23600.0,16.0936,16.1082,16.0863,16.1009,23600.0
2012-07-18 13:50:00,22.02,22.04,22.0,22.02,53400.0,16.1082,16.1229,16.0936,16.1082,53400.0
2012-07-18 13:55:00,22.01,22.03,22.0,22.02,37200.0,16.1009,16.1155,16.0936,16.1082,37200.0
2012-07-18 14:00:00,22.02,22.04,22.01,22.03,31400.0,16.1082,16.1229,16.1009,16.1155,31400.0
2012-07-18 14:05:00,22.04,22.05,22.02,22.03,33800.0,16.1229,16.1302,16.1082,16.1155,33800.0
2012-07-18 14:10:00,22.03,22.03,22.0,22.01,16800.0,16.1155,16.1155,16.0936,16.1009,16800.0
2012-07-18 14:15:00,22.0,22.04,22.0,22.03,28600.0,16.0936,16.1229,16.0936,16.1155,28600.0
2012-07-18 14:20:00,22.03,22.05,22.03,22.04,43400.0,16.1155,16.1302,16.1155,16.1229,43400.0
2012-07-18 14:25:00,22.04,22.04,22.02,22.03,26800.0,16.1229,16.1229,16.1082,16.1155,26800.0
2012-07-18 14:30:00,22.03,22.03,21.99,21.99,33000.0,16.1155,16.1155,16.0863,16.0863,33000.0
2012-07-18 14:35:00,21.99,21.99,21.96,21.96,30800.0,16.0863,16.0863,16.0643,16.0643,30800.0
2012-07-18 14:40:00,21.96,21.97,21.89,21.92,73200.0,16.0643,16.0716,16.0131,16.0351,73200.0
2012-07-18 14:45:00,21.92,21.96,21.92,21.96,61200.0,16.0351,16.0643,16.0351,16.0643,61200.0
2012-07-18 14:50:00,21.96,21.97,21.93,21.97,63400.0,16.0643,16.0716,16.0424,16.0716,63400.0
2012-07-18 14:55:00,21.97,21.98,21.96,21.98,40800.0,16.0716,16.079,16.0643,16.079,40800.0
2012-07-18 15:00:00,21.98,21.98,21.97,21.98,37600.0,16.079,16.079,16.0716,16.079,37600.0
2012-07-18 15:05:00,21.98,21.99,21.97,21.98,31800.0,16.079,16.0863,16.0716,16.079,31800.0
2012-07-18 15:10:00,21.98,22.02,21.98,22.01,39800.0,16.079,16.1082,16.079,16.1009,39800.0
2012-07-18 15:15:00,22.0,22.01,21.99,22.0,28200.0,16.0936,16.1009,16.0863,16.0936,28200.0
2012-07-18 15:20:00,22.0,22.05,22.0,22.01,82000.0,16.0936,16.1302,16.0936,16.1009,82000.0
2012-07-18 15:25:00,22.01,22.02,21.99,22.0,43800.0,16.1009,16.1082,16.0863,16.0936,43800.0
2012-07-18 15:30:00,22.0,22.04,22.0,22.02,61000.0,16.0936,16.1229,16.0936,16.1082,61000.0
2012-07-18 15:35:00,22.02,22.02,21.97,21.97,76600.0,16.1082,16.1082,16.0716,16.0716,76600.0
2012-07-18 15:40:00,21.98,21.99,21.96,21.97,98400.0,16.079,16.0863,16.0643,16.0716,98400.0
2012-07-18 15:45:00,21.97,21.98,21.93,21.96,184400.0,16.0716,16.079,16.0424,16.0643,184400.0
2012-07-18 15:50:00,21.95,21.97,21.92,21.93,198000.0,16.057,16.0716,16.0351,16.0424,198000.0
2012-07-18 15:55:00,21.93,21.97,21.93,21.96,266400.0,16.0424,16.0716,16.0424,16.0643,266400.0
2012-07-19 09:30:00,22.01,22.11,21.98,22.11,88200.0,16.1009,16.1741,16.079,16.1741,88200.0
2012-07-19 09:35:00,22.11,22.11,22.08,22.1,69800.0,16.1741,16.1741,16.1521,16.1667,69800.0
2012-07-19 09:40:00,22.11,22.13,22.07,22.11,27000.0,16.1741,16.1887,16.1448,16.1741,27000.0
2012-07-19 09:45:00,22.11,22.11,22.03,22.03,51200.0,16.1741,16.1741,16.1155,16.1155,51200.0
2012-07-19 09:50:00,22.04,22.13,22.04,22.13,72400.0,16.1229,16.1887,16.1229,16.1887,72400.0
2012-07-19 09:55:00,22.12,22.14,22.09,22.13,71600.0,16.1814,16.196,16.1594,16.1887,71600.0
2012-07-19 10:00:00,22.11,22.11,21.99,22.06,42600.0,16.1741,16.1741,16.0863,16.1375,42600.0
2012-07-19 10:05:00,22.04,22.04,21.98,21.98,39200.0,16.1229,16.1229,16.079,16.079,39200.0
2012-07-19 10:10:00,21.98,21.98,21.91,21.94,43000.0,16.079,16.079,16.0278,16.0497,43000.0
2012-07-19 10:15:00,21.93,21.96,21.91,21.96,23800.0,16.0424,16.0643,16.0278,16.0643,23800.0
2012-07-19 10:20:00,21.97,22.0,21.96,21.99,21200.0,16.0716,16.0936,16.0643,16.0863,21200.0
2012-07-19 10:25:00,21.99,21.99,21.94,21.96,9800.0,16.0863,16.0863,16.0497,16.0643,9800.0
2012-07-19 10:30:00,21.97,22.0,21.96,22.0,23800.0,16.0716,16.0936,16.0643,16.0936,23800.0
2012-07-19 10:35:00,22.0,22.0,21.97,21.98,36000.0,16.0936,16.0936,16.0716,16.079,36000.0
2012-07-19 10:40:00,21.98,21.99,21.95,21.99,81400.0,16.079,16.0863,16.057,16.0863,81400.0
2012-07-19 10:45:00,22.0,22.04,21.99,22.04,36400.0,16.0936,16.1229,16.0863,16.1229,36400.0
2012-07-19 10:50:00,22.04,22.06,22.03,22.04,29600.0,16.1229,16.1375,16.1155,16.1229,29600.0
2012-07-19 10:55:00,22.04,22.07,22.04,22.06,23400.0,16.1229,16.1448,16.1229,16.1375,23400.0
2012-07-19 11:00:00,22.06,22.08,22.05,22.06,44400.0,16.1375,16.1521,16.1302,16.1375,44400.0
2012-07-19 11:05:00,22.07,22.07,22.04,22.04,40200.0,16.1448,16.1448,16.1229,16.1229,40200.0
2012-07-19 11:10:00,22.04,22.05,22.02,22.03,48200.0,16.1229,16.1302,16.1082,16.1155,48200.0
2012-07-19 11:15:00,22.03,22.04,22.02,22.03,17200.0,16.1155,16.1229,16.1082,16.1155,17200.0
2012-07-19 11:20:00,22.03,22.04,22.01,22.01,18000.0,16.1155,16.1229,16.1009,16.1009,18000.0
2012-07-19 11:25:00,22.02,22.03,22.01,22.02,22400.0,16.1082,16.1155,16.1009,16.1082,22400.0
2012-07-19 11:30:00,22.02,22.04,22.01,22.01,28800.0,16.1082,16.1229,16.1009,16.1009,28800.0
2012-07-19 11:35:00,22.02,22.04,22.01,22.04,32400.0,16.1082,16.1229,16.1009,16.1229,32400.0
2012-07-19 11:40:00,22.03,22.04,22.0,22.0,30200.0,16.1155,16.1229,16.0936,16.0936,30200.0
2012-07-19 11:45:00,22.0,22.0,21.96,21.96,55800.0,16.0936,16.0936,16.0643,16.0643,55800.0
2012-07-19 11:50:00,21.96,21.98,21.96,21.97,11400.0,16.0643,16.079,16.0643,16.0716,11400.0
2012-07-19 11:55:00,21.97,21.99,21.96,21.98,11800.0,16.0716,16.0863,16.0643,16.079,11800.0
2012-07-19 12:00:00,21.97,21.98,21.96,21.97,24600.0,16.0716,16.079,16.0643,16.0716,24600.0
2012-07-19 12:05:00,21.97,21.97,21.96,21.96,34200.0,16.0716,16.0716,16.0643,16.0643,34200.0
2012-07-19 12:10:00,21.97,21.97,21.95,21.96,35600.0,16.0716,16.0716,16.057,16.0643,35600.0
2012-07-19 12:15:00,21.97,22.0,21.97,22.0,48000.0,16.0716,16.0936,16.0716,16.0936,48000.0
2012-07-19 12:20:00,22.0,22.0,21.99,22.0,32600.0,16.0936,16.0936,16.0863,16.0936,32600.0
2012-07-19 12:25:00,22.0,22.02,21.99,22.0,147800.0,16.0936,16.1082,16.0863,16.0936,147800.0
2012-07-19 12:30:00,22.0,22.02,21.98,21.99,15000.0,16.0936,16.1082,16.079,16.0863,15000.0
2012-07-19 12:35:00,21.98,22.0,21.98,21.99,16000.0,16.079,16.0936,16.079,16.0863,16000.0
2012-07-19 12:40:00,21.98,21.99,21.96,21.96,6800.0,16.079,16.0863,16.0643,16.0643,6800.0
2012-07-19 12:45:00,21.97,21.97,21.95,21.96,31600.0,16.0716,16.0716,16.057,16.0643,31600.0
2012-07-19 12:50:00,21.96,21.97,21.94,21.96,25200.0,16.0643,16.0716,16.0497,16.0643,25200.0
2012-07-19 12:55:00,21.96,21.96,21.92,21.93,26800.0,16.0643,16.0643,16.0351,16.0424,26800.0
2012-07-19 13:00:00,21.93,21.95,21.92,21.93,32600.0,16.0424,16.057,16.0351,16.0424,32600.0
2012-07-19 13:05:00,21.92,21.95,21.92,21.92,142600.0,16.0351,16.057,16.0351,16.0351,142600.0
2012-07-19 13:10:00,21.93,21.93,21.92,21.93,21800.0,16.0424,16.0424,16.0351,16.0424,21800.0
2012-07-19 13:15:00,21.93,21.95,21.93,21.93,23600.0,16.0424,16.057,16.0424,16.0424,23600.0
2012-07-19 13:20:00,21.93,21.97,21.93,21.95,26200.0,16.0424,16.0716,16.0424,16.057,26200.0
2012-07-19 13:25:00,21.95,21.97,21.93,21.95,25200.0,16.057,16.0716,16.0424,16.057,25200.0
2012-07-19 13:30:00,21.95,21.96,21.93,21.94,15200.0,16.057,16.0643,16.0424,16.0497,15200.0
2012-07-19 13:35:00,21.93,21.95,21.92,21.93,28800.0,16.0424,16.057,16.0351,16.0424,28800.0
2012-07-19 13:40:00,21.92,21.95,21.92,21.93,60600.0,16.0351,16.057,16.0351,16.0424,60600.0
2012-07-19 13:45:00,21.92,21.93,21.89,21.92,56800.0,16.0351,16.0424,16.0131,16.0351,56800.0
2012-07-19 13:50:00,21.92,21.93,21.92,21.93,19400.0,16.0351,16.0424,16.0351,16.0424,19400.0
2012-07-19 13:55:00,21.93,21.93,21.9,21.92,38600.0,16.0424,16.0424,16.0204,16.0351,38600.0
2012-07-19 14:00:00,21.92,21.93,21.9,21.93,27000.0,16.0351,16.0424,16.0204,16.0424,27000.0
2012-07-19 14:05:00,21.93,21.93,21.9,21.93,24600.0,16.0424,16.0424,16.0204,16.0424,24600.0
2012-07-19 14:10:00,21.93,21.95,21.92,21.93,25600.0,16.0424,16.057,16.0351,16.0424,25600.0
2012-07-19 14:15:00,21.93,21.93,21.92,21.92,20000.0,16.0424,16.0424,16.0351,16.0351,20000.0
2012-07-19 14:20:00,21.91,21.93,21.9,21.91,31200.0,16.0278,16.0424,16.0204,16.0278,31200.0
2012-07-19 14:25:00,21.91,21.93,21.91,21.93,28600.0,16.0278,16.0424,16.0278,16.0424,28600.0
2012-07-19 14:30:00,21.93,21.97,21.92,21.97,36400.0,16.0424,16.0716,16.0351,16.0716,36400.0
2012-07-19 14:35:00,21.97,22.04,21.97,22.04,40200.0,16.0716,16.1229,16.0716,16.1229,40200.0
2012-07-19 14:40:00,22.03,22.05,22.02,22.03,56800.0,16.1155,16.1302,16.1082,16.1155,56800.0
2012-07-19 14:45:00,22.03,22.04,21.99,22.0,26000.0,16.1155,16.1229,16.0863,16.0936,26000.0
2012-07-19 14:50:00,22.0,22.0,21.98,21.99,36200.0,16.0936,16.0936,16.079,16.0863,36200.0
2012-07-19 14:55:00,21.99,22.03,21.98,22.02,27400.0,16.0863,16.1155,16.079,16.1082,27400.0
2012-07-19 15:00:00,22.02,22.03,21.95,21.97,54000.0,16.1082,16.1155,16.057,16.0716,54000.0
2012-07-19 15:05:00,21.97,21.97,21.95,21.96,38400.0,16.0716,16.0716,16.057,16.0643,38400.0
2012-07-19 15:10:00,21.97,22.0,21.94,21.98,44200.0,16.0716,16.0936,16.0497,16.079,44200.0
2012-07-19 15:15:00,21.98,22.01,21.98,22.0,34200.0,16.079,16.1009,16.079,16.0936,34200.0
2012-07-19 15:20:00,22.01,22.02,21.98,21.99,57800.0,16.1009,16.1082,16.079,16.0863,57800.0
2012-07-19 15:25:00,21.99,22.0,21.96,21.97,57600.0,16.0863,16.0936,16.0643,16.0716,57600.0
2012-07-19 15:30:00,21.97,22.0,21.97,21.99,70400.0,16.0716,16.0936,16.0716,16.0863,70400.0
2012-07-19 15:35:00,21.99,22.03,21.98,22.01,98800.0,16.0863,16.1155,16.079,16.1009,98800.0
2012-07-19 15:40:00,22.02,22.05,22.0,22.05,99200.0,16.1082,16.1302,16.0936,16.1302,99200.0
2012-07-19 15:45:00,22.05,22.07,22.03,22.07,152200.0,16.1302,16.1448,16.1155,16.1448,152200.0
2012-07-19 15:50:00,22.07,22.07,22.02,22.03,159000.0,16.1448,16.1448,16.1082,16.1155,159000.0
2012-07-19 15:55:00,22.03,22.04,22.02,22.03,297800.0,16.1155,16.1229,16.1082,16.1155,297800.0
2012-07-20 09:30:00,22.02,22.1,21.9,21.95,714800.0,16.1082,16.1667,16.0204,16.057,714800.0
2012-07-20 09:35:00,21.95,22.03,21.91,22.0,90600.0,16.057,16.1155,16.0278,16.0936,90600.0
2012-07-20 09:40:00,21.98,22.0,21.92,21.96,177800.0,16.079,16.0936,16.0351,16.0643,177800.0
2012-07-20 09:45:00,21.94,21.94,21.83,21.85,59600.0,16.0497,16.0497,15.9692,15.9839,59600.0
2012-07-20 09:50:00,21.85,21.85,21.79,21.84,35000.0,15.9839,15.9839,15.94,15.9766,35000.0
2012-07-20 09:55:00,21.83,21.9,21.81,21.86,42000.0,15.9692,16.0204,15.9546,15.9912,42000.0
2012-07-20 10:00:00,21.86,21.89,21.84,21.89,34600.0,15.9912,16.0131,15.9766,16.0131,34600.0
2012-07-20 10:05:00,21.88,21.89,21.85,21.88,37400.0,16.0058,16.0131,15.9839,16.0058,37400.0
2012-07-20 10:10:00,21.89,21.9,21.84,21.86,48200.0,16.0131,16.0204,15.9766,15.9912,48200.0
2012-07-20 10:15:00,21.86,21.88,21.83,21.85,103200.0,15.9912,16.0058,15.9692,15.9839,103200.0
2012-07-20 10:20:00,21.86,21.86,21.82,21.84,59600.0,15.9912,15.9912,15.9619,15.9766,59600.0
2012-07-20 10:25:00,21.84,21.86,21.82,21.86,56600.0,15.9766,15.9912,15.9619,15.9912,56600.0
2012-07-20 10:30:00,21.86,21.86,21.79,21.8,34400.0,15.9912,15.9912,15.94,15.9473,34400.0
2012-07-20 10:35:00,21.8,21.81,21.78,21.79,48400.0,15.9473,15.9546,15.9327,15.94,48400.0
2012-07-20 10:40:00,21.79,21.82,21.75,21.76,36600.0,15.94,15.9619,15.9107,15.918,36600.0
2012-07-20 10:45:00,21.76,21.78,21.74,21.75,73000.0,15.918,15.9327,15.9034,15.9107,73000.0
2012-07-20 10:50:00,21.77,21.79,21.75,21.79,28000.0,15.9253,15.94,15.9107,15.94,28000.0
2012-07-20 10:55:00,21.8,21.8,21.75,21.77,45000.0,15.9473,15.9473,15.9107,15.9253,45000.0
2012-07-20 11:00:00,21.78,21.78,21.75,21.78,28200.0,15.9327,15.9327,15.9107,15.9327,28200.0
2012-07-20 11:05:00,21.78,21.79,21.75,21.77,57600.0,15.9327,15.94,15.9107,15.9253,57600.0
2012-07-20 11:10:00,21.77,21.79,21.74,21.76,29600.0,15.9253,15.94,15.9034,15.918,29600.0
2012-07-20 11:15:00,21.76,21.78,21.72,21.73,31600.0,15.918,15.9327,15.8888,15.8961,31600.0
2012-07-20 11:20:00,21.72,21.76,21.71,21.75,25400.0,15.8888,15.918,15.8815,15.9107,25400.0
2012-07-20 11:25:00,21.75,21.77,21.73,21.77,25600.0,15.9107,15.9253,15.8961,15.9253,25600.0
2012-07-20 11:30:00,21.77,21.77,21.7,21.7,38200.0,15.9253,15.9253,15.8741,15.8741,38200.0
2012-07-20 11:35:00,21.7,21.72,21.7,21.7,33400.0,15.8741,15.8888,15.8741,15.8741,33400.0
2012-07-20 11:40:00,21.71,21.72,21.7,21.72,23800.0,15.8815,15.8888,15.8741,15.8888,23800.0
2012-07-20 11:45:00,21.71,21.77,21.68,21.76,30000.0,15.8815,15.9253,15.8595,15.918,30000.0
2012-07-20 11:50:00,21.77,21.77,21.7,21.72,83000.0,15.9253,15.9253,15.8741,15.8888,83000.0
2012-07-20 11:55:00,21.73,21.73,21.68,21.69,69400.0,15.8961,15.8961,15.8595,15.8668,69400.0
2012-07-20 12:00:00,21.68,21.69,21.65,21.67,41400.0,15.8595,15.8668,15.8376,15.8522,41400.0
2012-07-20 12:05:00,21.67,21.67,21.6,21.61,88200.0,15.8522,15.8522,15.801,15.8083,88200.0
2012-07-20 12:10:00,21.61,21.62,21.59,21.62,59000.0,15.8083,15.8156,15.7937,15.8156,59000.0
2012-07-20 12:15:00,21.62,21.63,21.58,21.6,55400.0,15.8156,15.8229,15.7864,15.801,55400.0
2012-07-20 12:20:00,21.6,21.6,21.57,21.59,95800.0,15.801,15.801,15.779,15.7937,95800.0
2012-07-20 12:25:00,21.59,21.6,21.57,21.59,42400.0,15.7937,15.801,15.779,15.7937,42400.0
2012-07-20 12:30:00,21.58,21.59,21.55,21.55,36200.0,15.7864,15.7937,15.7644,15.7644,36200.0
2012-07-20 12:35:00,21.55,21.57,21.49,21.55,163400.0,15.7644,15.779,15.7205,15.7644,163400.0
2012-07-20 12:40:00,21.55,21.61,21.55,21.6,38800.0,15.7644,15.8083,15.7644,15.801,38800.0
2012-07-20 12:45:00,21.6,21.61,21.58,21.59,65000.0,15.801,15.8083,15.7864,15.7937,65000.0
2012-07-20 12:50:00,21.59,21.62,21.59,21.61,30600.0,15.7937,15.8156,15.7937,15.8083,30600.0
2012-07-20 12:55:00,21.61,21.65,21.61,21.64,59000.0,15.8083,15.8376,15.8083,15.8302,59000.0
2012-07-20 13:00:00,21.63,21.64,21.59,21.59,20800.0,15.8229,15.8302,15.7937,15.7937,20800.0
2012-07-20 13:05:00,21.59,21.6,21.57,21.6,21600.0,15.7937,15.801,15.779,15.801,21600.0
2012-07-20 13:10:00,21.59,21.59,21.53,21.53,81200.0,15.7937,15.7937,15.7498,15.7498,81200.0
2012-07-20 13:15:00,21.53,21.56,21.53,21.56,21200.0,15.7498,15.7717,15.7498,15.7717,21200.0
2012-07-20 13:20:00,21.56,21.56,21.54,21.55,28400.0,15.7717,15.7717,15.7571,15.7644,28400.0
2012-07-20 13:25:00,21.55,21.57,21.53,21.55,35600.0,15.7644,15.779,15.7498,15.7644,35600.0
2012-07-20 13:30:00,21.56,21.56,21.5,21.5,89800.0,15.7717,15.7717,15.7278,15.7278,89800.0
2012-07-20 13:35:00,21.49,21.5,21.47,21.49,92800.0,15.7205,15.7278,15.7059,15.7205,92800.0
2012-07-20 13:40:00,21.49,21.5,21.47,21.48,99400.0,15.7205,15.7278,15.7059,15.7132,99400.0
2012-07-20 13:45:00,21.48,21.49,21.47,21.48,68200.0,15.7132,15.7205,15.7059,15.7132,68200.0
2012-07-20 13:50:00,21.48,21.49,21.47,21.49,16400.0,15.7132,15.7205,15.7059,15.7205,16400.0
2012-07-20 13:55:00,21.49,21.55,21.49,21.54,41800.0,15.7205,15.7644,15.7205,15.7571,41800.0
2012-07-20 14:00:00,21.54,21.58,21.53,21.58,46400.0,15.7571,15.7864,15.7498,15.7864,46400.0
2012-07-20 14:05:00,21.58,21.61,21.58,21.61,75800.0,15.7864,15.8083,15.7864,15.8083,75800.0
2012-07-20 14:10:00,21.61,21.66,21.61,21.65,77000.0,15.8083,15.8449,15.8083,15.8376,77000.0
2012-07-20 14:15:00,21.66,21.67,21.65,21.67,42800.0,15.8449,15.8522,15.8376,15.8522,42800.0
2012-07-20 14:20:00,21.66,21.68,21.66,21.68,76400.0,15.8449,15.8595,15.8449,15.8595,76400.0
2012-07-20 14:25:00,21.68,21.68,21.64,21.64,54000.0,15.8595,15.8595,15.8302,15.8302,54000.0
2012-07-20 14:30:00,21.64,21.64,21.61,21.61,50600.0,15.8302,15.8302,15.8083,15.8083,50600.0
2012-07-20 14:35:00,21.62,21.62,21.58,21.58,74600.0,15.8156,15.8156,15.7864,15.7864,74600.0
2012-07-20 14:40:00,21.59,21.59,21.57,21.57,51200.0,15.7937,15.7937,15.779,15.779,51200.0
2012-07-20 14:45:00,21.58,21.58,21.56,21.58,40800.0,15.7864,15.7864,15.7717,15.7864,40800.0
2012-07-20 14:50:00,21.58,21.58,21.56,21.57,31200.0,15.7864,15.7864,15.7717,15.779,31200.0
2012-07-20 14:55:00,21.57,21.58,21.53,21.55,64400.0,15.779,15.7864,15.7498,15.7644,64400.0
2012-07-20 15:00:00,21.55,21.57,21.54,21.57,56600.0,15.7644,15.779,15.7571,15.779,56600.0
2012-07-20 15:05:00,21.57,21.59,21.55,21.58,59200.0,15.779,15.7937,15.7644,15.7864,59200.0
2012-07-20 15:10:00,21.59,21.59,21.58,21.59,65000.0,15.7937,15.7937,15.7864,15.7937,65000.0
2012-07-20 15:15:00,21.59,21.6,21.57,21.58,85800.0,15.7937,15.801,15.779,15.7864,85800.0
2012-07-20 15:20:00,21.58,21.61,21.57,21.61,60400.0,15.7864,15.8083,15.779,15.8083,60400.0
2012-07-20 15:25:00,21.61,21.64,21.6,21.63,77600.0,15.8083,15.8302,15.801,15.8229,77600.0
2012-07-20 15:30:00,21.62,21.65,21.6,21.63,152600.0,15.8156,15.8376,15.801,15.8229,152600.0
2012-07-20 15:35:00,21.63,21.68,21.63,21.68,105800.0,15.8229,15.8595,15.8229,15.8595,105800.0
2012-07-20 15:40:00,21.68,21.7,21.67,21.68,163400.0,15.8595,15.8741,15.8522,15.8595,163400.0
2012-07-20 15:45:00,21.68,21.7,21.62,21.66,341200.0,15.8595,15.8741,15.8156,15.8449,341200.0
2012-07-20 15:50:00,21.66,21.67,21.63,21.65,325600.0,15.8449,15.8522,15.8229,15.8376,325600.0
2012-07-20 15:55:00,21.65,21.66,21.6,21.64,696600.0,15.8376,15.8449,15.801,15.8302,696600.0
2012-07-23 09:30:00,21.44,21.44,21.18,21.21,262400.0,15.6839,15.6839,15.4937,15.5157,262400.0
2012-07-23 09:35:00,21.21,21.3,21.2,21.25,81400.0,15.5157,15.5815,15.5084,15.545,81400.0
2012-07-23 09:40:00,21.24,21.25,21.16,21.18,88400.0,15.5376,15.545,15.4791,15.4937,88400.0
2012-07-23 09:45:00,21.16,21.18,21.11,21.11,58600.0,15.4791,15.4937,15.4425,15.4425,58600.0
2012-07-23 09:50:00,21.11,21.13,21.02,21.03,245200.0,15.4425,15.4572,15.3767,15.384,245200.0
2012-07-23 09:55:00,21.03,21.08,21.0,21.05,109600.0,15.384,15.4206,15.3621,15.3986,109600.0
2012-07-23 10:00:00,21.05,21.07,21.01,21.01,84200.0,15.3986,15.4133,15.3694,15.3694,84200.0
2012-07-23 10:05:00,21.02,21.04,21.0,21.0,102800.0,15.3767,15.3913,15.3621,15.3621,102800.0
2012-07-23 10:10:00,21.0,21.01,20.95,20.97,127200.0,15.3621,15.3694,15.3255,15.3401,127200.0
2012-07-23 10:15:00,20.96,20.97,20.94,20.95,214000.0,15.3328,15.3401,15.3182,15.3255,214000.0
2012-07-23 10:20:00,20.95,20.96,20.91,20.92,110000.0,15.3255,15.3328,15.2962,15.3035,110000.0
2012-07-23 10:25:00,20.92,20.95,20.9,20.93,97400.0,15.3035,15.3255,15.2889,15.3109,97400.0
2012-07-23 10:30:00,20.93,21.02,20.93,21.02,201800.0,15.3109,15.3767,15.3109,15.3767,201800.0
2012-07-23 10:35:00,21.02,21.13,21.02,21.13,116200.0,15.3767,15.4572,15.3767,15.4572,116200.0
2012-07-23 10:40:00,21.13,21.18,21.12,21.18,123400.0,15.4572,15.4937,15.4499,15.4937,123400.0
2012-07-23 10:45:00,21.18,21.19,21.11,21.11,301800.0,15.4937,15.5011,15.4425,15.4425,301800.0
2012-07-23 10:50:00,21.11,21.13,21.06,21.06,72000.0,15.4425,15.4572,15.406,15.406,72000.0
2012-07-23 10:55:00,21.06,21.13,21.06,21.08,130200.0,15.406,15.4572,15.406,15.4206,130200.0
2012-07-23 11:00:00,21.08,21.11,21.05,21.11,156800.0,15.4206,15.4425,15.3986,15.4425,156800.0
2012-07-23 11:05:00,21.11,21.15,21.09,21.12,166400.0,15.4425,15.4718,15.4279,15.4499,166400.0
2012-07-23 11:10:00,21.13,21.15,21.11,21.14,58400.0,15.4572,15.4718,15.4425,15.4645,58400.0
2012-07-23 11:15:00,21.14,21.15,21.11,21.11,31400.0,15.4645,15.4718,15.4425,15.4425,31400.0
2012-07-23 11:20:00,21.11,21.13,21.06,21.06,58000.0,15.4425,15.4572,15.406,15.406,58000.0
2012-07-23 11:25:00,21.07,21.08,21.06,21.08,65000.0,15.4133,15.4206,15.406,15.4206,65000.0
2012-07-23 11:30:00,21.08,21.08,21.0,21.0,117200.0,15.4206,15.4206,15.3621,15.3621,117200.0
2012-07-23 11:35:00,21.02,21.06,21.0,21.04,164400.0,15.3767,15.406,15.3621,15.3913,164400.0
2012-07-23 11:40:00,21.05,21.05,20.99,21.0,71800.0,15.3986,15.3986,15.3548,15.3621,71800.0
2012-07-23 11:45:00,21.0,21.04,20.99,21.03,42000.0,15.3621,15.3913,15.3548,15.384,42000.0
2012-07-23 11:50:00,21.03,21.06,21.0,21.06,94600.0,15.384,15.406,15.3621,15.406,94600.0
2012-07-23 11:55:00,21.06,21.06,21.03,21.04,28400.0,15.406,15.406,15.384,15.3913,28400.0
2012-07-23 12:00:00,21.04,21.07,21.04,21.04,38200.0,15.3913,15.4133,15.3913,15.3913,38200.0
2012-07-23 12:05:00,21.05,21.06,21.04,21.05,38200.0,15.3986,15.406,15.3913,15.3986,38200.0
2012-07-23 12:10:00,21.05,21.05,20.97,21.0,211000.0,15.3986,15.3986,15.3401,15.3621,211000.0
2012-07-23 12:15:00,21.0,21.01,20.98,20.99,17600.0,15.3621,15.3694,15.3474,15.3548,17600.0
2012-07-23 12:20:00,20.99,21.02,20.99,20.99,28400.0,15.3548,15.3767,15.3548,15.3548,28400.0
2012-07-23 12:25:00,20.99,21.03,20.99,21.02,24400.0,15.3548,15.384,15.3548,15.3767,24400.0
2012-07-23 12:30:00,21.02,21.04,21.0,21.04,47600.0,15.3767,15.3913,15.3621,15.3913,47600.0
2012-07-23 12:35:00,21.05,21.11,21.05,21.08,60800.0,15.3986,15.4425,15.3986,15.4206,60800.0
2012-07-23 12:40:00,21.08,21.1,21.08,21.09,29600.0,15.4206,15.4352,15.4206,15.4279,29600.0
2012-07-23 12:45:00,21.1,21.16,21.1,21.16,60400.0,15.4352,15.4791,15.4352,15.4791,60400.0
2012-07-23 12:50:00,21.16,21.17,21.14,21.17,65200.0,15.4791,15.4864,15.4645,15.4864,65200.0
2012-07-23 12:55:00,21.17,21.18,21.14,21.14,39600.0,15.4864,15.4937,15.4645,15.4645,39600.0
2012-07-23 13:00:00,21.14,21.14,21.12,21.13,21600.0,15.4645,15.4645,15.4499,15.4572,21600.0
2012-07-23 13:05:00,21.14,21.14,21.1,21.13,350000.0,15.4645,15.4645,15.4352,15.4572,350000.0
2012-07-23 13:10:00,21.13,21.16,21.11,21.15,339400.0,15.4572,15.4791,15.4425,15.4718,339400.0
2012-07-23 13:15:00,21.16,21.17,21.13,21.15,83400.0,15.4791,15.4864,15.4572,15.4718,83400.0
2012-07-23 13:20:00,21.15,21.17,21.14,21.16,50400.0,15.4718,15.4864,15.4645,15.4791,50400.0
2012-07-23 13:25:00,21.16,21.18,21.16,21.17,58800.0,15.4791,15.4937,15.4791,15.4864,58800.0
2012-07-23 13:30:00,21.17,21.19,21.17,21.18,130000.0,15.4864,15.5011,15.4864,15.4937,130000.0
2012-07-23 13:35:00,21.19,21.2,21.16,21.19,33800.0,15.5011,15.5084,15.4791,15.5011,33800.0
2012-07-23 13:40:00,21.19,21.24,21.18,21.23,47600.0,15.5011,15.5376,15.4937,15.5303,47600.0
2012-07-23 13:45:00,21.23,21.25,21.23,21.25,37000.0,15.5303,15.545,15.5303,15.545,37000.0
2012-07-23 13:50:00,21.25,21.25,21.23,21.23,46800.0,15.545,15.545,15.5303,15.5303,46800.0
2012-07-23 13:55:00,21.23,21.28,21.23,21.27,62400.0,15.5303,15.5669,15.5303,15.5596,62400.0
2012-07-23 14:00:00,21.27,21.29,21.2,21.22,69600.0,15.5596,15.5742,15.5084,15.523,69600.0
2012-07-23 14:05:00,21.22,21.25,21.2,21.2,123800.0,15.523,15.545,15.5084,15.5084,123800.0
2012-07-23 14:10:00,21.2,21.23,21.2,21.22,27600.0,15.5084,15.5303,15.5084,15.523,27600.0
2012-07-23 14:15:00,21.22,21.24,21.21,21.21,47600.0,15.523,15.5376,15.5157,15.5157,47600.0
2012-07-23 14:20:00,21.22,21.23,21.2,21.2,133400.0,15.523,15.5303,15.5084,15.5084,133400.0
2012-07-23 14:25:00,21.2,21.22,21.18,21.21,131400.0,15.5084,15.523,15.4937,15.5157,131400.0
2012-07-23 14:30:00,21.21,21.22,21.19,21.2,105800.0,15.5157,15.523,15.5011,15.5084,105800.0
2012-07-23 14:35:00,21.21,21.21,21.18,21.2,64600.0,15.5157,15.5157,15.4937,15.5084,64600.0
2012-07-23 14:40:00,21.2,21.2,21.18,21.2,51600.0,15.5084,15.5084,15.4937,15.5084,51600.0
2012-07-23 14:45:00,21.2,21.25,21.19,21.25,66200.0,15.5084,15.545,15.5011,15.545,66200.0
2012-07-23 14:50:00,21.25,21.25,21.23,21.23,59400.0,15.545,15.545,15.5303,15.5303,59400.0
2012-07-23 14:55:00,21.23,21.25,21.22,21.24,59000.0,15.5303,15.545,15.523,15.5376,59000.0
2012-07-23 15:00:00,21.24,21.24,21.18,21.2,71200.0,15.5376,15.5376,15.4937,15.5084,71200.0
2012-07-23 15:05:00,21.2,21.2,21.16,21.18,110000.0,15.5084,15.5084,15.4791,15.4937,110000.0
2012-07-23 15:10:00,21.18,21.18,21.15,21.16,97200.0,15.4937,15.4937,15.4718,15.4791,97200.0
2012-07-23 15:15:00,21.16,21.2,21.15,21.18,97800.0,15.4791,15.5084,15.4718,15.4937,97800.0
2012-07-23 15:20:00,21.18,21.22,21.17,21.22,117000.0,15.4937,15.523,15.4864,15.523,117000.0
2012-07-23 15:25:00,21.22,21.29,21.21,21.28,163000.0,15.523,15.5742,15.5157,15.5669,163000.0
2012-07-23 15:30:00,21.28,21.28,21.25,21.27,147200.0,15.5669,15.5669,15.545,15.5596,147200.0
2012-07-23 15:35:00,21.27,21.28,21.25,21.25,67200.0,15.5596,15.5669,15.545,15.545,67200.0
2012-07-23 15:40:00,21.25,21.28,21.25,21.25,125600.0,15.545,15.5669,15.545,15.545,125600.0
2012-07-23 15:45:00,21.25,21.28,21.25,21.28,277400.0,15.545,15.5669,15.545,15.5669,277400.0
2012-07-23 15:50:00,21.28,21.3,21.24,21.24,264200.0,15.5669,15.5815,15.5376,15.5376,264200.0
2012-07-23 15:55:00,21.25,21.25,21.2,21.21,416800.0,15.545,15.545,15.5084,15.5157,416800.0
2012-07-24 09:30:00,21.2,21.33,21.2,21.22,101200.0,15.5084,15.6035,15.5084,15.523,101200.0
2012-07-24 09:35:00,21.22,21.25,21.2,21.21,39000.0,15.523,15.545,15.5084,15.5157,39000.0
2012-07-24 09:40:00,21.21,21.24,21.2,21.22,83600.0,15.5157,15.5376,15.5084,15.523,83600.0
2012-07-24 09:45:00,21.22,21.25,21.2,21.24,77200.0,15.523,15.545,15.5084,15.5376,77200.0
2012-07-24 09:50:00,21.24,21.25,21.19,21.23,64000.0,15.5376,15.545,15.5011,15.5303,64000.0
2012-07-24 09:55:00,21.22,21.23,21.19,21.21,64800.0,15.523,15.5303,15.5011,15.5157,64800.0
2012-07-24 10:00:00,21.21,21.24,21.18,21.18,73800.0,15.5157,15.5376,15.4937,15.4937,73800.0
2012-07-24 10:05:00,21.18,21.21,21.18,21.19,58000.0,15.4937,15.5157,15.4937,15.5011,58000.0
2012-07-24 10:10:00,21.18,21.21,21.18,21.2,51800.0,15.4937,15.5157,15.4937,15.5084,51800.0
2012-07-24 10:15:00,21.2,21.21,21.16,21.16,64000.0,15.5084,15.5157,15.4791,15.4791,64000.0
2012-07-24 10:20:00,21.16,21.18,21.14,21.15,63000.0,15.4791,15.4937,15.4645,15.4718,63000.0
2012-07-24 10:25:00,21.14,21.18,21.13,21.16,57200.0,15.4645,15.4937,15.4572,15.4791,57200.0
2012-07-24 10:30:00,21.15,21.17,21.14,21.14,26000.0,15.4718,15.4864,15.4645,15.4645,26000.0
2012-07-24 10:35:00,21.14,21.18,21.14,21.15,30000.0,15.4645,15.4937,15.4645,15.4718,30000.0
2012-07-24 10:40:00,21.15,21.16,21.1,21.13,30400.0,15.4718,15.4791,15.4352,15.4572,30400.0
2012-07-24 10:45:00,21.13,21.13,21.08,21.1,38000.0,15.4572,15.4572,15.4206,15.4352,38000.0
2012-07-24 10:50:00,21.1,21.13,21.08,21.11,29600.0,15.4352,15.4572,15.4206,15.4425,29600.0
2012-07-24 10:55:00,21.11,21.11,21.06,21.07,34000.0,15.4425,15.4425,15.406,15.4133,34000.0
2012-07-24 11:00:00,21.08,21.09,21.05,21.09,29800.0,15.4206,15.4279,15.3986,15.4279,29800.0
2012-07-24 11:05:00,21.09,21.1,21.03,21.04,27400.0,15.4279,15.4352,15.384,15.3913,27400.0
2012-07-24 11:10:00,21.04,21.04,21.01,21.02,36800.0,15.3913,15.3913,15.3694,15.3767,36800.0
2012-07-24 11:15:00,21.03,21.08,21.02,21.07,40000.0,15.384,15.4206,15.3767,15.4133,40000.0
2012-07-24 11:20:00,21.07,21.14,21.06,21.13,125200.0,15.4133,15.4645,15.406,15.4572,125200.0
2012-07-24 11:25:00,21.13,21.14,21.1,21.11,77400.0,15.4572,15.4645,15.4352,15.4425,77400.0
2012-07-24 11:30:00,21.11,21.13,21.06,21.06,27600.0,15.4425,15.4572,15.406,15.406,27600.0
2012-07-24 11:35:00,21.06,21.07,20.96,20.99,106200.0,15.406,15.4133,15.3328,15.3548,106200.0
2012-07-24 11:40:00,20.99,21.0,20.94,20.94,79800.0,15.3548,15.3621,15.3182,15.3182,79800.0
2012-07-24 11:45:00,20.94,20.99,20.92,20.92,130800.0,15.3182,15.3548,15.3035,15.3035,130800.0
2012-07-24 11:50:00,20.92,20.92,20.87,20.88,83400.0,15.3035,15.3035,15.267,15.2743,83400.0
2012-07-24 11:55:00,20.86,20.89,20.86,20.88,92600.0,15.2597,15.2816,15.2597,15.2743,92600.0
2012-07-24 12:00:00,20.88,20.88,20.8,20.81,145600.0,15.2743,15.2743,15.2158,15.2231,145600.0
2012-07-24 12:05:00,20.8,20.88,20.79,20.86,83000.0,15.2158,15.2743,15.2084,15.2597,83000.0
2012-07-24 12:10:00,20.86,20.88,20.85,20.86,22600.0,15.2597,15.2743,15.2523,15.2597,22600.0
2012-07-24 12:15:00,20.87,20.87,20.84,20.84,27000.0,15.267,15.267,15.245,15.245,27000.0
2012-07-24 12:20:00,20.84,20.84,20.78,20.82,47000.0,15.245,15.245,15.2011,15.2304,47000.0
2012-07-24 12:25:00,20.83,20.83,20.8,20.81,42400.0,15.2377,15.2377,15.2158,15.2231,42400.0
2012-07-24 12:30:00,20.81,20.84,20.81,20.83,21400.0,15.2231,15.245,15.2231,15.2377,21400.0
2012-07-24 12:35:00,20.83,20.86,20.82,20.84,39600.0,15.2377,15.2597,15.2304,15.245,39600.0
2012-07-24 12:40:00,20.84,20.87,20.84,20.87,22800.0,15.245,15.267,15.245,15.267,22800.0
2012-07-24 12:45:00,20.86,20.86,20.84,20.84,32600.0,15.2597,15.2597,15.245,15.245,32600.0
2012-07-24 12:50:00,20.85,20.85,20.83,20.84,54000.0,15.2523,15.2523,15.2377,15.245,54000.0
2012-07-24 12:55:00,20.84,20.88,20.84,20.87,32600.0,15.245,15.2743,15.245,15.267,32600.0
2012-07-24 13:00:00,20.88,20.89,20.86,20.88,39600.0,15.2743,15.2816,15.2597,15.2743,39600.0
2012-07-24 13:05:00,20.88,20.89,20.87,20.89,43200.0,15.2743,15.2816,15.267,15.2816,43200.0
2012-07-24 13:10:00,20.89,20.93,20.88,20.93,33600.0,15.2816,15.3109,15.2743,15.3109,33600.0
2012-07-24 13:15:00,20.93,20.93,20.87,20.87,30400.0,15.3109,15.3109,15.267,15.267,30400.0
2012-07-24 13:20:00,20.88,20.89,20.88,20.89,14200.0,15.2743,15.2816,15.2743,15.2816,14200.0
2012-07-24 13:25:00,20.89,20.9,20.88,20.89,15000.0,15.2816,15.2889,15.2743,15.2816,15000.0
2012-07-24 13:30:00,20.89,20.9,20.86,20.89,21000.0,15.2816,15.2889,15.2597,15.2816,21000.0
2012-07-24 13:35:00,20.89,20.9,20.89,20.9,14400.0,15.2816,15.2889,15.2816,15.2889,14400.0
2012-07-24 13:40:00,20.9,20.92,20.9,20.91,44200.0,15.2889,15.3035,15.2889,15.2962,44200.0
2012-07-24 13:45:00,20.9,20.92,20.88,20.88,33000.0,15.2889,15.3035,15.2743,15.2743,33000.0
2012-07-24 13:50:00,20.89,20.92,20.88,20.9,43600.0,15.2816,15.3035,15.2743,15.2889,43600.0
2012-07-24 13:55:00,20.9,20.92,20.89,20.89,37800.0,15.2889,15.3035,15.2816,15.2816,37800.0
2012-07-24 14:00:00,20.89,20.9,20.87,20.88,31800.0,15.2816,15.2889,15.267,15.2743,31800.0
2012-07-24 14:05:00,20.88,20.91,20.87,20.88,39600.0,15.2743,15.2962,15.267,15.2743,39600.0
2012-07-24 14:10:00,20.88,20.89,20.86,20.88,23400.0,15.2743,15.2816,15.2597,15.2743,23400.0
2012-07-24 14:15:00,20.88,20.89,20.85,20.85,51600.0,15.2743,15.2816,15.2523,15.2523,51600.0
2012-07-24 14:20:00,20.85,20.86,20.82,20.82,59000.0,15.2523,15.2597,15.2304,15.2304,59000.0
2012-07-24 14:25:00,20.82,20.83,20.77,20.77,77400.0,15.2304,15.2377,15.1938,15.1938,77400.0
2012-07-24 14:30:00,20.77,20.8,20.75,20.79,68400.0,15.1938,15.2158,15.1792,15.2084,68400.0
2012-07-24 14:35:00,20.79,20.84,20.78,20.83,39400.0,15.2084,15.245,15.2011,15.2377,39400.0
2012-07-24 14:40:00,20.83,20.84,20.81,20.83,36000.0,15.2377,15.245,15.2231,15.2377,36000.0
2012-07-24 14:45:00,20.83,20.86,20.83,20.85,65000.0,15.2377,15.2597,15.2377,15.2523,65000.0
2012-07-24 14:50:00,20.85,20.88,20.85,20.85,37000.0,15.2523,15.2743,15.2523,15.2523,37000.0
2012-07-24 14:55:00,20.85,20.88,20.84,20.88,48600.0,15.2523,15.2743,15.245,15.2743,48600.0
2012-07-24 15:00:00,20.88,20.88,20.84,20.87,54200.0,15.2743,15.2743,15.245,15.267,54200.0
2012-07-24 15:05:00,20.87,20.89,20.75,20.76,328800.0,15.267,15.2816,15.1792,15.1865,328800.0
2012-07-24 15:10:00,20.77,20.8,20.74,20.8,162200.0,15.1938,15.2158,15.1719,15.2158,162200.0
2012-07-24 15:15:00,20.8,20.81,20.78,20.8,68800.0,15.2158,15.2231,15.2011,15.2158,68800.0
2012-07-24 15:20:00,20.8,20.88,20.8,20.88,64600.0,15.2158,15.2743,15.2158,15.2743,64600.0
2012-07-24 15:25:00,20.88,20.9,20.84,20.89,161800.0,15.2743,15.2889,15.245,15.2816,161800.0
2012-07-24 15:30:00,20.9,20.95,20.88,20.94,186000.0,15.2889,15.3255,15.2743,15.3182,186000.0
2012-07-24 15:35:00,20.94,20.97,20.92,20.96,141800.0,15.3182,15.3401,15.3035,15.3328,141800.0
2012-07-24 15:40:00,20.96,20.98,20.94,20.94,148600.0,15.3328,15.3474,15.3182,15.3182,148600.0
2012-07-24 15:45:00,20.94,20.94,20.88,20.93,155000.0,15.3182,15.3182,15.2743,15.3109,155000.0
2012-07-24 15:50:00,20.92,20.98,20.9,20.96,520600.0,15.3035,15.3474,15.2889,15.3328,520600.0
2012-07-24 15:55:00,20.96,21.02,20.94,21.01,551200.0,15.3328,15.3767,15.3182,15.3694,551200.0
2012-07-25 09:30:00,21.15,21.18,20.9,21.09,331200.0,15.4718,15.4937,15.2889,15.4279,331200.0
2012-07-25 09:35:00,21.11,21.17,21.06,21.13,113800.0,15.4425,15.4864,15.406,15.4572,113800.0
2012-07-25 09:40:00,21.13,21.22,21.06,21.09,236400.0,15.4572,15.523,15.406,15.4279,236400.0
2012-07-25 09:45:00,21.09,21.09,20.94,20.98,333400.0,15.4279,15.4279,15.3182,15.3474,333400.0
2012-07-25 09:50:00,21.0,21.02,20.97,21.0,148400.0,15.3621,15.3767,15.3401,15.3621,148400.0
2012-07-25 09:55:00,21.0,21.04,20.98,20.99,75200.0,15.3621,15.3913,15.3474,15.3548,75200.0
2012-07-25 10:00:00,20.99,21.02,20.77,20.81,235400.0,15.3548,15.3767,15.1938,15.2231,235400.0
2012-07-25 10:05:00,20.81,20.91,20.8,20.88,81400.0,15.2231,15.2962,15.2158,15.2743,81400.0
2012-07-25 10:10:00,20.87,20.93,20.86,20.89,155600.0,15.267,15.3109,15.2597,15.2816,155600.0
2012-07-25 10:15:00,20.9,20.92,20.86,20.86,47800.0,15.2889,15.3035,15.2597,15.2597,47800.0
2012-07-25 10:20:00,20.86,20.89,20.79,20.8,105800.0,15.2597,15.2816,15.2084,15.2158,105800.0
2012-07-25 10:25:00,20.81,20.83,20.78,20.8,87400.0,15.2231,15.2377,15.2011,15.2158,87400.0
2012-07-25 10:30:00,20.8,20.8,20.69,20.71,70800.0,15.2158,15.2158,15.1353,15.1499,70800.0
2012-07-25 10:35:00,20.72,20.75,20.72,20.75,64800.0,15.1572,15.1792,15.1572,15.1792,64800.0
2012-07-25 10:40:00,20.75,20.79,20.75,20.77,142200.0,15.1792,15.2084,15.1792,15.1938,142200.0
2012-07-25 10:45:00,20.77,20.77,20.72,20.73,116600.0,15.1938,15.1938,15.1572,15.1646,116600.0
2012-07-25 10:50:00,20.72,20.75,20.68,20.68,95800.0,15.1572,15.1792,15.128,15.128,95800.0
2012-07-25 10:55:00,20.69,20.71,20.65,20.66,78600.0,15.1353,15.1499,15.106,15.1133,78600.0
2012-07-25 11:00:00,20.67,20.71,20.66,20.69,77000.0,15.1207,15.1499,15.1133,15.1353,77000.0
2012-07-25 11:05:00,20.69,20.7,20.61,20.61,108000.0,15.1353,15.1426,15.0768,15.0768,108000.0
2012-07-25 11:10:00,20.62,20.67,20.61,20.65,122600.0,15.0841,15.1207,15.0768,15.106,122600.0
2012-07-25 11:15:00,20.65,20.68,20.63,20.64,66800.0,15.106,15.128,15.0914,15.0987,66800.0
2012-07-25 11:20:00,20.64,20.66,20.59,20.6,82000.0,15.0987,15.1133,15.0621,15.0695,82000.0
2012-07-25 11:25:00,20.59,20.63,20.58,20.58,65800.0,15.0621,15.0914,15.0548,15.0548,65800.0
2012-07-25 11:30:00,20.59,20.6,20.5,20.52,352200.0,15.0621,15.0695,14.9963,15.0109,352200.0
2012-07-25 11:35:00,20.52,20.54,20.5,20.5,177400.0,15.0109,15.0256,14.9963,14.9963,177400.0
2012-07-25 11:40:00,20.5,20.58,20.5,20.57,136200.0,14.9963,15.0548,14.9963,15.0475,136200.0
2012-07-25 11:45:00,20.57,20.64,20.57,20.57,139800.0,15.0475,15.0987,15.0475,15.0475,139800.0
2012-07-25 11:50:00,20.57,20.64,20.57,20.64,40800.0,15.0475,15.0987,15.0475,15.0987,40800.0
2012-07-25 11:55:00,20.63,20.63,20.59,20.61,38200.0,15.0914,15.0914,15.0621,15.0768,38200.0
2012-07-25 12:00:00,20.61,20.65,20.61,20.65,32600.0,15.0768,15.106,15.0768,15.106,32600.0
2012-07-25 12:05:00,20.65,20.66,20.63,20.64,52400.0,15.106,15.1133,15.0914,15.0987,52400.0
2012-07-25 12:10:00,20.64,20.65,20.54,20.55,103200.0,15.0987,15.106,15.0256,15.0329,103200.0
2012-07-25 12:15:00,20.56,20.56,20.51,20.51,54800.0,15.0402,15.0402,15.0036,15.0036,54800.0
2012-07-25 12:20:00,20.52,20.59,20.51,20.55,108600.0,15.0109,15.0621,15.0036,15.0329,108600.0
2012-07-25 12:25:00,20.55,20.56,20.49,20.51,112200.0,15.0329,15.0402,14.989,15.0036,112200.0
2012-07-25 12:30:00,20.52,20.55,20.5,20.53,80200.0,15.0109,15.0329,14.9963,15.0183,80200.0
2012-07-25 12:35:00,20.54,20.58,20.53,20.58,29800.0,15.0256,15.0548,15.0183,15.0548,29800.0
2012-07-25 12:40:00,20.57,20.58,20.55,20.56,21400.0,15.0475,15.0548,15.0329,15.0402,21400.0
2012-07-25 12:45:00,20.56,20.6,20.56,20.58,34200.0,15.0402,15.0695,15.0402,15.0548,34200.0
2012-07-25 12:50:00,20.58,20.59,20.57,20.58,23800.0,15.0548,15.0621,15.0475,15.0548,23800.0
2012-07-25 12:55:00,20.58,20.58,20.56,20.57,34600.0,15.0548,15.0548,15.0402,15.0475,34600.0
2012-07-25 13:00:00,20.57,20.61,20.57,20.58,44000.0,15.0475,15.0768,15.0475,15.0548,44000.0
2012-07-25 13:05:00,20.58,20.6,20.58,20.6,20800.0,15.0548,15.0695,15.0548,15.0695,20800.0
2012-07-25 13:10:00,20.6,20.61,20.58,20.61,41000.0,15.0695,15.0768,15.0548,15.0768,41000.0
2012-07-25 13:15:00,20.61,20.62,20.57,20.58,39400.0,15.0768,15.0841,15.0475,15.0548,39400.0
2012-07-25 13:20:00,20.58,20.6,20.57,20.58,69200.0,15.0548,15.0695,15.0475,15.0548,69200.0
2012-07-25 13:25:00,20.59,20.59,20.57,20.58,34800.0,15.0621,15.0621,15.0475,15.0548,34800.0
2012-07-25 13:30:00,20.58,20.59,20.57,20.59,69000.0,15.0548,15.0621,15.0475,15.0621,69000.0
2012-07-25 13:35:00,20.59,20.66,20.59,20.66,71000.0,15.0621,15.1133,15.0621,15.1133,71000.0
2012-07-25 13:40:00,20.66,20.67,20.64,20.67,57400.0,15.1133,15.1207,15.0987,15.1207,57400.0
2012-07-25 13:45:00,20.67,20.72,20.67,20.69,206600.0,15.1207,15.1572,15.1207,15.1353,206600.0
2012-07-25 13:50:00,20.69,20.71,20.68,20.68,80800.0,15.1353,15.1499,15.128,15.128,80800.0
2012-07-25 13:55:00,20.68,20.73,20.68,20.73,70600.0,15.128,15.1646,15.128,15.1646,70600.0
2012-07-25 14:00:00,20.73,20.75,20.72,20.72,90000.0,15.1646,15.1792,15.1572,15.1572,90000.0
2012-07-25 14:05:00,20.72,20.72,20.7,20.72,55800.0,15.1572,15.1572,15.1426,15.1572,55800.0
2012-07-25 14:10:00,20.73,20.76,20.73,20.73,59600.0,15.1646,15.1865,15.1646,15.1646,59600.0
2012-07-25 14:15:00,20.73,20.74,20.7,20.7,46400.0,15.1646,15.1719,15.1426,15.1426,46400.0
2012-07-25 14:20:00,20.7,20.73,20.7,20.73,43200.0,15.1426,15.1646,15.1426,15.1646,43200.0
2012-07-25 14:25:00,20.73,20.73,20.71,20.72,36800.0,15.1646,15.1646,15.1499,15.1572,36800.0
2012-07-25 14:30:00,20.72,20.74,20.71,20.74,63200.0,15.1572,15.1719,15.1499,15.1719,63200.0
2012-07-25 14:35:00,20.74,20.75,20.73,20.74,239200.0,15.1719,15.1792,15.1646,15.1719,239200.0
2012-07-25 14:40:00,20.74,20.77,20.72,20.73,123600.0,15.1719,15.1938,15.1572,15.1646,123600.0
2012-07-25 14:45:00,20.73,20.74,20.7,20.7,123800.0,15.1646,15.1719,15.1426,15.1426,123800.0
2012-07-25 14:50:00,20.71,20.71,20.7,20.71,64600.0,15.1499,15.1499,15.1426,15.1499,64600.0
2012-07-25 14:55:00,20.71,20.73,20.68,20.68,92600.0,15.1499,15.1646,15.128,15.128,92600.0
2012-07-25 15:00:00,20.68,20.7,20.66,20.66,121000.0,15.128,15.1426,15.1133,15.1133,121000.0
2012-07-25 15:05:00,20.66,20.66,20.65,20.65,59200.0,15.1133,15.1133,15.106,15.106,59200.0
2012-07-25 15:10:00,20.66,20.66,20.6,20.6,102000.0,15.1133,15.1133,15.0695,15.0695,102000.0
2012-07-25 15:15:00,20.61,20.61,20.59,20.61,211400.0,15.0768,15.0768,15.0621,15.0768,211400.0
2012-07-25 15:20:00,20.6,20.61,20.57,20.59,118600.0,15.0695,15.0768,15.0475,15.0621,118600.0
2012-07-25 15:25:00,20.59,20.61,20.58,20.61,63000.0,15.0621,15.0768,15.0548,15.0768,63000.0
2012-07-25 15:30:00,20.61,20.64,20.61,20.61,193600.0,15.0768,15.0987,15.0768,15.0768,193600.0
2012-07-25 15:35:00,20.61,20.64,20.61,20.64,280400.0,15.0768,15.0987,15.0768,15.0987,280400.0
2012-07-25 15:40:00,20.64,20.67,20.61,20.67,178200.0,15.0987,15.1207,15.0768,15.1207,178200.0
2012-07-25 15:45:00,20.66,20.67,20.61,20.64,200800.0,15.1133,15.1207,15.0768,15.0987,200800.0
2012-07-25 15:50:00,20.65,20.66,20.63,20.64,323400.0,15.106,15.1133,15.0914,15.0987,323400.0
2012-07-25 15:55:00,20.64,20.65,20.61,20.65,369000.0,15.0987,15.106,15.0768,15.106,369000.0
2012-07-26 09:30:00,21.05,21.2,21.05,21.15,462600.0,15.3986,15.5084,15.3986,15.4718,462600.0
2012-07-26 09:35:00,21.15,21.16,21.04,21.08,344200.0,15.4718,15.4791,15.3913,15.4206,344200.0
2012-07-26 09:40:00,21.08,21.11,20.99,21.08,223000.0,15.4206,15.4425,15.3548,15.4206,223000.0
2012-07-26 09:45:00,21.07,21.13,21.04,21.12,103200.0,15.4133,15.4572,15.3913,15.4499,103200.0
2012-07-26 09:50:00,21.11,21.13,21.07,21.1,138400.0,15.4425,15.4572,15.4133,15.4352,138400.0
2012-07-26 09:55:00,21.11,21.14,21.08,21.12,65200.0,15.4425,15.4645,15.4206,15.4499,65200.0
2012-07-26 10:00:00,21.11,21.11,21.0,21.02,99400.0,15.4425,15.4425,15.3621,15.3767,99400.0
2012-07-26 10:05:00,21.03,21.1,21.03,21.1,78800.0,15.384,15.4352,15.384,15.4352,78800.0
2012-07-26 10:10:00,21.1,21.16,21.1,21.11,101400.0,15.4352,15.4791,15.4352,15.4425,101400.0
2012-07-26 10:15:00,21.11,21.13,21.04,21.04,68200.0,15.4425,15.4572,15.3913,15.3913,68200.0
2012-07-26 10:20:00,21.05,21.08,21.04,21.07,52400.0,15.3986,15.4206,15.3913,15.4133,52400.0
2012-07-26 10:25:00,21.08,21.11,21.08,21.09,31000.0,15.4206,15.4425,15.4206,15.4279,31000.0
2012-07-26 10:30:00,21.09,21.12,21.08,21.1,117600.0,15.4279,15.4499,15.4206,15.4352,117600.0
2012-07-26 10:35:00,21.09,21.1,21.06,21.08,122800.0,15.4279,15.4352,15.406,15.4206,122800.0
2012-07-26 10:40:00,21.08,21.09,21.0,21.03,86000.0,15.4206,15.4279,15.3621,15.384,86000.0
2012-07-26 10:45:00,21.03,21.03,20.99,21.0,107200.0,15.384,15.384,15.3548,15.3621,107200.0
2012-07-26 10:50:00,21.0,21.02,21.0,21.0,54200.0,15.3621,15.3767,15.3621,15.3621,54200.0
2012-07-26 10:55:00,20.99,21.0,20.93,20.94,140800.0,15.3548,15.3621,15.3109,15.3182,140800.0
2012-07-26 11:00:00,20.94,20.94,20.9,20.92,98800.0,15.3182,15.3182,15.2889,15.3035,98800.0
2012-07-26 11:05:00,20.92,20.92,20.85,20.87,84800.0,15.3035,15.3035,15.2523,15.267,84800.0
2012-07-26 11:10:00,20.86,20.91,20.86,20.91,49400.0,15.2597,15.2962,15.2597,15.2962,49400.0
2012-07-26 11:15:00,20.91,20.95,20.9,20.93,55400.0,15.2962,15.3255,15.2889,15.3109,55400.0
2012-07-26 11:20:00,20.93,20.93,20.86,20.86,46000.0,15.3109,15.3109,15.2597,15.2597,46000.0
2012-07-26 11:25:00,20.86,20.86,20.83,20.86,74800.0,15.2597,15.2597,15.2377,15.2597,74800.0
2012-07-26 11:30:00,20.86,20.89,20.86,20.88,72400.0,15.2597,15.2816,15.2597,15.2743,72400.0
2012-07-26 11:35:00,20.88,20.89,20.85,20.86,103200.0,15.2743,15.2816,15.2523,15.2597,103200.0
2012-07-26 11:40:00,20.86,20.86,20.83,20.83,134400.0,15.2597,15.2597,15.2377,15.2377,134400.0
2012-07-26 11:45:00,20.83,20.84,20.76,20.77,77800.0,15.2377,15.245,15.1865,15.1938,77800.0
2012-07-26 11:50:00,20.77,20.78,20.75,20.77,61000.0,15.1938,15.2011,15.1792,15.1938,61000.0
2012-07-26 11:55:00,20.77,20.78,20.75,20.75,65200.0,15.1938,15.2011,15.1792,15.1792,65200.0
2012-07-26 12:00:00,20.75,20.78,20.75,20.75,69600.0,15.1792,15.2011,15.1792,15.1792,69600.0
2012-07-26 12:05:00,20.75,20.79,20.75,20.79,49200.0,15.1792,15.2084,15.1792,15.2084,49200.0
2012-07-26 12:10:00,20.78,20.79,20.77,20.77,87200.0,15.2011,15.2084,15.1938,15.1938,87200.0
2012-07-26 12:15:00,20.77,20.79,20.76,20.76,73000.0,15.1938,15.2084,15.1865,15.1865,73000.0
2012-07-26 12:20:00,20.75,20.77,20.74,20.74,97400.0,15.1792,15.1938,15.1719,15.1719,97400.0
2012-07-26 12:25:00,20.75,20.75,20.72,20.72,64000.0,15.1792,15.1792,15.1572,15.1572,64000.0
2012-07-26 12:30:00,20.72,20.72,20.68,20.7,37400.0,15.1572,15.1572,15.128,15.1426,37400.0
2012-07-26 12:35:00,20.69,20.71,20.69,20.7,38800.0,15.1353,15.1499,15.1353,15.1426,38800.0
2012-07-26 12:40:00,20.7,20.71,20.68,20.7,101600.0,15.1426,15.1499,15.128,15.1426,101600.0
2012-07-26 12:45:00,20.7,20.71,20.7,20.7,56600.0,15.1426,15.1499,15.1426,15.1426,56600.0
2012-07-26 12:50:00,20.7,20.72,20.7,20.72,97200.0,15.1426,15.1572,15.1426,15.1572,97200.0
2012-07-26 12:55:00,20.72,20.78,20.72,20.74,76400.0,15.1572,15.2011,15.1572,15.1719,76400.0
2012-07-26 13:00:00,20.74,20.75,20.73,20.75,51600.0,15.1719,15.1792,15.1646,15.1792,51600.0
2012-07-26 13:05:00,20.75,20.75,20.73,20.73,58600.0,15.1792,15.1792,15.1646,15.1646,58600.0
2012-07-26 13:10:00,20.73,20.73,20.7,20.7,125800.0,15.1646,15.1646,15.1426,15.1426,125800.0
2012-07-26 13:15:00,20.69,20.7,20.68,20.69,52800.0,15.1353,15.1426,15.128,15.1353,52800.0
2012-07-26 13:20:00,20.7,20.7,20.68,20.68,32200.0,15.1426,15.1426,15.128,15.128,32200.0
2012-07-26 13:25:00,20.69,20.71,20.68,20.68,137200.0,15.1353,15.1499,15.128,15.128,137200.0
2012-07-26 13:30:00,20.68,20.71,20.67,20.67,90000.0,15.128,15.1499,15.1207,15.1207,90000.0
2012-07-26 13:35:00,20.67,20.7,20.67,20.69,71200.0,15.1207,15.1426,15.1207,15.1353,71200.0
2012-07-26 13:40:00,20.7,20.7,20.68,20.69,61400.0,15.1426,15.1426,15.128,15.1353,61400.0
2012-07-26 13:45:00,20.68,20.68,20.65,20.67,54400.0,15.128,15.128,15.106,15.1207,54400.0
2012-07-26 13:50:00,20.67,20.67,20.63,20.64,57000.0,15.1207,15.1207,15.0914,15.0987,57000.0
2012-07-26 13:55:00,20.64,20.64,20.63,20.64,34000.0,15.0987,15.0987,15.0914,15.0987,34000.0
2012-07-26 14:00:00,20.64,20.67,20.63,20.67,86000.0,15.0987,15.1207,15.0914,15.1207,86000.0
2012-07-26 14:05:00,20.67,20.68,20.67,20.68,40200.0,15.1207,15.128,15.1207,15.128,40200.0
2012-07-26 14:10:00,20.67,20.68,20.64,20.65,65800.0,15.1207,15.128,15.0987,15.106,65800.0
2012-07-26 14:15:00,20.65,20.66,20.62,20.62,43800.0,15.106,15.1133,15.0841,15.0841,43800.0
2012-07-26 14:20:00,20.62,20.67,20.61,20.67,123200.0,15.0841,15.1207,15.0768,15.1207,123200.0
2012-07-26 14:25:00,20.67,20.68,20.66,20.67,44000.0,15.1207,15.128,15.1133,15.1207,44000.0
2012-07-26 14:30:00,20.66,20.66,20.61,20.61,90000.0,15.1133,15.1133,15.0768,15.0768,90000.0
2012-07-26 14:35:00,20.61,20.63,20.6,20.61,77400.0,15.0768,15.0914,15.0695,15.0768,77400.0
2012-07-26 14:40:00,20.61,20.62,20.59,20.59,171800.0,15.0768,15.0841,15.0621,15.0621,171800.0
2012-07-26 14:45:00,20.6,20.61,20.59,20.61,96000.0,15.0695,15.0768,15.0621,15.0768,96000.0
2012-07-26 14:50:00,20.61,20.61,20.59,20.6,103600.0,15.0768,15.0768,15.0621,15.0695,103600.0
2012-07-26 14:55:00,20.61,20.62,20.59,20.59,92600.0,15.0768,15.0841,15.0621,15.0621,92600.0
2012-07-26 15:00:00,20.59,20.6,20.58,20.58,143800.0,15.0621,15.0695,15.0548,15.0548,143800.0
2012-07-26 15:05:00,20.58,20.61,20.57,20.61,107800.0,15.0548,15.0768,15.0475,15.0768,107800.0
2012-07-26 15:10:00,20.61,20.67,20.61,20.66,70400.0,15.0768,15.1207,15.0768,15.1133,70400.0
2012-07-26 15:15:00,20.66,20.71,20.65,20.71,82400.0,15.1133,15.1499,15.106,15.1499,82400.0
2012-07-26 15:20:00,20.71,20.72,20.68,20.68,79800.0,15.1499,15.1572,15.128,15.128,79800.0
2012-07-26 15:25:00,20.69,20.7,20.68,20.7,82000.0,15.1353,15.1426,15.128,15.1426,82000.0
2012-07-26 15:30:00,20.69,20.73,20.68,20.73,98200.0,15.1353,15.1646,15.128,15.1646,98200.0
2012-07-26 15:35:00,20.73,20.76,20.73,20.75,204400.0,15.1646,15.1865,15.1646,15.1792,204400.0
2012-07-26 15:40:00,20.75,20.78,20.73,20.74,159800.0,15.1792,15.2011,15.1646,15.1719,159800.0
2012-07-26 15:45:00,20.74,20.76,20.74,20.75,130400.0,15.1719,15.1865,15.1719,15.1792,130400.0
2012-07-26 15:50:00,20.75,20.76,20.73,20.75,199400.0,15.1792,15.1865,15.1646,15.1792,199400.0
2012-07-26 15:55:00,20.75,20.76,20.73,20.74,360400.0,15.1792,15.1865,15.1646,15.1719,360400.0
2012-07-27 09:30:00,20.93,20.96,20.88,20.89,156600.0,15.3109,15.3328,15.2743,15.2816,156600.0
2012-07-27 09:35:00,20.89,20.92,20.85,20.86,46800.0,15.2816,15.3035,15.2523,15.2597,46800.0
2012-07-27 09:40:00,20.85,20.93,20.81,20.92,56200.0,15.2523,15.3109,15.2231,15.3035,56200.0
2012-07-27 09:45:00,20.93,21.04,20.91,21.03,80200.0,15.3109,15.3913,15.2962,15.384,80200.0
2012-07-27 09:50:00,21.03,21.09,20.98,21.07,80200.0,15.384,15.4279,15.3474,15.4133,80200.0
2012-07-27 09:55:00,21.07,21.1,21.07,21.1,48200.0,15.4133,15.4352,15.4133,15.4352,48200.0
2012-07-27 10:00:00,21.1,21.14,21.07,21.14,62400.0,15.4352,15.4645,15.4133,15.4645,62400.0
2012-07-27 10:05:00,21.14,21.16,21.09,21.1,89400.0,15.4645,15.4791,15.4279,15.4352,89400.0
2012-07-27 10:10:00,21.1,21.13,21.08,21.11,39800.0,15.4352,15.4572,15.4206,15.4425,39800.0
2012-07-27 10:15:00,21.11,21.13,21.09,21.12,39800.0,15.4425,15.4572,15.4279,15.4499,39800.0
2012-07-27 10:20:00,21.11,21.13,21.07,21.1,56400.0,15.4425,15.4572,15.4133,15.4352,56400.0
2012-07-27 10:25:00,21.11,21.13,21.1,21.1,38200.0,15.4425,15.4572,15.4352,15.4352,38200.0
2012-07-27 10:30:00,21.11,21.14,21.09,21.1,29400.0,15.4425,15.4645,15.4279,15.4352,29400.0
2012-07-27 10:35:00,21.11,21.12,21.09,21.1,26400.0,15.4425,15.4499,15.4279,15.4352,26400.0
2012-07-27 10:40:00,21.11,21.17,21.11,21.17,100800.0,15.4425,15.4864,15.4425,15.4864,100800.0
2012-07-27 10:45:00,21.17,21.2,21.17,21.2,73000.0,15.4864,15.5084,15.4864,15.5084,73000.0
2012-07-27 10:50:00,21.2,21.22,21.17,21.22,107400.0,15.5084,15.523,15.4864,15.523,107400.0
2012-07-27 10:55:00,21.21,21.33,21.21,21.32,165600.0,15.5157,15.6035,15.5157,15.5962,165600.0
2012-07-27 11:00:00,21.32,21.34,21.32,21.32,65400.0,15.5962,15.6108,15.5962,15.5962,65400.0
2012-07-27 11:05:00,21.32,21.36,21.31,21.35,50800.0,15.5962,15.6254,15.5888,15.6181,50800.0
2012-07-27 11:10:00,21.34,21.35,21.3,21.3,64800.0,15.6108,15.6181,15.5815,15.5815,64800.0
2012-07-27 11:15:00,21.3,21.34,21.3,21.33,47000.0,15.5815,15.6108,15.5815,15.6035,47000.0
2012-07-27 11:20:00,21.33,21.36,21.31,21.36,78200.0,15.6035,15.6254,15.5888,15.6254,78200.0
2012-07-27 11:25:00,21.36,21.39,21.35,21.35,129400.0,15.6254,15.6474,15.6181,15.6181,129400.0
2012-07-27 11:30:00,21.35,21.38,21.35,21.36,66800.0,15.6181,15.64,15.6181,15.6254,66800.0
2012-07-27 11:35:00,21.35,21.38,21.35,21.36,54800.0,15.6181,15.64,15.6181,15.6254,54800.0
2012-07-27 11:40:00,21.37,21.39,21.35,21.35,49200.0,15.6327,15.6474,15.6181,15.6181,49200.0
2012-07-27 11:45:00,21.35,21.36,21.33,21.34,55200.0,15.6181,15.6254,15.6035,15.6108,55200.0
2012-07-27 11:50:00,21.33,21.35,21.32,21.32,34800.0,15.6035,15.6181,15.5962,15.5962,34800.0
2012-07-27 11:55:00,21.33,21.33,21.31,21.32,45000.0,15.6035,15.6035,15.5888,15.5962,45000.0
2012-07-27 12:00:00,21.32,21.33,21.29,21.31,34600.0,15.5962,15.6035,15.5742,15.5888,34600.0
2012-07-27 12:05:00,21.31,21.31,21.28,21.3,34600.0,15.5888,15.5888,15.5669,15.5815,34600.0
2012-07-27 12:10:00,21.3,21.32,21.29,21.32,34800.0,15.5815,15.5962,15.5742,15.5962,34800.0
2012-07-27 12:15:00,21.31,21.31,21.29,21.29,32600.0,15.5888,15.5888,15.5742,15.5742,32600.0
2012-07-27 12:20:00,21.29,21.3,21.28,21.29,30800.0,15.5742,15.5815,15.5669,15.5742,30800.0
2012-07-27 12:25:00,21.29,21.31,21.28,21.28,20800.0,15.5742,15.5888,15.5669,15.5669,20800.0
2012-07-27 12:30:00,21.29,21.31,21.29,21.29,31400.0,15.5742,15.5888,15.5742,15.5742,31400.0
2012-07-27 12:35:00,21.3,21.31,21.27,21.28,43400.0,15.5815,15.5888,15.5596,15.5669,43400.0
2012-07-27 12:40:00,21.28,21.29,21.28,21.29,8200.0,15.5669,15.5742,15.5669,15.5742,8200.0
2012-07-27 12:45:00,21.29,21.29,21.27,21.29,32200.0,15.5742,15.5742,15.5596,15.5742,32200.0
2012-07-27 12:50:00,21.29,21.29,21.26,21.26,31000.0,15.5742,15.5742,15.5523,15.5523,31000.0
2012-07-27 12:55:00,21.27,21.28,21.25,21.27,35000.0,15.5596,15.5669,15.545,15.5596,35000.0
2012-07-27 13:00:00,21.27,21.29,21.25,21.28,36800.0,15.5596,15.5742,15.545,15.5669,36800.0
2012-07-27 13:05:00,21.29,21.29,21.27,21.27,34400.0,15.5742,15.5742,15.5596,15.5596,34400.0
2012-07-27 13:10:00,21.26,21.29,21.26,21.27,19600.0,15.5523,15.5742,15.5523,15.5596,19600.0
2012-07-27 13:15:00,21.27,21.29,21.27,21.28,36400.0,15.5596,15.5742,15.5596,15.5669,36400.0
2012-07-27 13:20:00,21.28,21.3,21.28,21.3,22400.0,15.5669,15.5815,15.5669,15.5815,22400.0
2012-07-27 13:25:00,21.3,21.45,21.3,21.45,176600.0,15.5815,15.6913,15.5815,15.6913,176600.0
2012-07-27 13:30:00,21.45,21.53,21.44,21.46,116400.0,15.6913,15.7498,15.6839,15.6986,116400.0
2012-07-27 13:35:00,21.47,21.6,21.47,21.59,115800.0,15.7059,15.801,15.7059,15.7937,115800.0
2012-07-27 13:40:00,21.59,21.6,21.55,21.58,128800.0,15.7937,15.801,15.7644,15.7864,128800.0
2012-07-27 13:45:00,21.58,21.59,21.54,21.57,121000.0,15.7864,15.7937,15.7571,15.779,121000.0
2012-07-27 13:50:00,21.57,21.61,21.56,21.61,154400.0,15.779,15.8083,15.7717,15.8083,154400.0
2012-07-27 13:55:00,21.61,21.66,21.6,21.63,138000.0,15.8083,15.8449,15.801,15.8229,138000.0
2012-07-27 14:00:00,21.63,21.65,21.58,21.61,96200.0,15.8229,15.8376,15.7864,15.8083,96200.0
2012-07-27 14:05:00,21.61,21.67,21.59,21.66,111000.0,15.8083,15.8522,15.7937,15.8449,111000.0
2012-07-27 14:10:00,21.66,21.66,21.63,21.64,62200.0,15.8449,15.8449,15.8229,15.8302,62200.0
2012-07-27 14:15:00,21.64,21.67,21.64,21.65,118600.0,15.8302,15.8522,15.8302,15.8376,118600.0
2012-07-27 14:20:00,21.66,21.68,21.61,21.63,96000.0,15.8449,15.8595,15.8083,15.8229,96000.0
2012-07-27 14:25:00,21.62,21.65,21.61,21.61,51600.0,15.8156,15.8376,15.8083,15.8083,51600.0
2012-07-27 14:30:00,21.61,21.66,21.61,21.66,71200.0,15.8083,15.8449,15.8083,15.8449,71200.0
2012-07-27 14:35:00,21.65,21.67,21.64,21.66,72400.0,15.8376,15.8522,15.8302,15.8449,72400.0
2012-07-27 14:40:00,21.66,21.72,21.66,21.71,110600.0,15.8449,15.8888,15.8449,15.8815,110600.0
2012-07-27 14:45:00,21.71,21.73,21.7,21.72,69200.0,15.8815,15.8961,15.8741,15.8888,69200.0
2012-07-27 14:50:00,21.71,21.74,21.71,21.73,98400.0,15.8815,15.9034,15.8815,15.8961,98400.0
2012-07-27 14:55:00,21.73,21.75,21.72,21.75,76200.0,15.8961,15.9107,15.8888,15.9107,76200.0
2012-07-27 15:00:00,21.74,21.77,21.74,21.75,97800.0,15.9034,15.9253,15.9034,15.9107,97800.0
2012-07-27 15:05:00,21.75,21.81,21.75,21.8,102000.0,15.9107,15.9546,15.9107,15.9473,102000.0
2012-07-27 15:10:00,21.8,21.81,21.79,21.81,123800.0,15.9473,15.9546,15.94,15.9546,123800.0
2012-07-27 15:15:00,21.81,21.82,21.8,21.81,78200.0,15.9546,15.9619,15.9473,15.9546,78200.0
2012-07-27 15:20:00,21.82,21.83,21.8,21.82,113600.0,15.9619,15.9692,15.9473,15.9619,113600.0
2012-07-27 15:25:00,21.82,21.84,21.81,21.83,139800.0,15.9619,15.9766,15.9546,15.9692,139800.0
2012-07-27 15:30:00,21.83,21.84,21.82,21.84,142400.0,15.9692,15.9766,15.9619,15.9766,142400.0
2012-07-27 15:35:00,21.84,21.85,21.82,21.83,285000.0,15.9766,15.9839,15.9619,15.9692,285000.0
2012-07-27 15:40:00,21.83,21.86,21.82,21.84,331600.0,15.9692,15.9912,15.9619,15.9766,331600.0
2012-07-27 15:45:00,21.84,21.86,21.82,21.82,243800.0,15.9766,15.9912,15.9619,15.9619,243800.0
2012-07-27 15:50:00,21.82,21.83,21.73,21.73,374600.0,15.9619,15.9692,15.8961,15.8961,374600.0
2012-07-27 15:55:00,21.74,21.78,21.71,21.75,649200.0,15.9034,15.9327,15.8815,15.9107,649200.0
2012-07-30 09:30:00,21.66,21.71,21.58,21.68,135800.0,15.8449,15.8815,15.7864,15.8595,135800.0
2012-07-30 09:35:00,21.66,21.73,21.62,21.62,51200.0,15.8449,15.8961,15.8156,15.8156,51200.0
2012-07-30 09:40:00,21.62,21.7,21.62,21.68,47200.0,15.8156,15.8741,15.8156,15.8595,47200.0
2012-07-30 09:45:00,21.68,21.72,21.66,21.72,47400.0,15.8595,15.8888,15.8449,15.8888,47400.0
2012-07-30 09:50:00,21.7,21.73,21.69,21.72,58400.0,15.8741,15.8961,15.8668,15.8888,58400.0
2012-07-30 09:55:00,21.73,21.83,21.72,21.82,35600.0,15.8961,15.9692,15.8888,15.9619,35600.0
2012-07-30 10:00:00,21.82,21.83,21.78,21.82,47000.0,15.9619,15.9692,15.9327,15.9619,47000.0
2012-07-30 10:05:00,21.83,21.87,21.83,21.85,150800.0,15.9692,15.9985,15.9692,15.9839,150800.0
2012-07-30 10:10:00,21.85,21.88,21.82,21.82,78200.0,15.9839,16.0058,15.9619,15.9619,78200.0
2012-07-30 10:15:00,21.83,21.85,21.81,21.85,69600.0,15.9692,15.9839,15.9546,15.9839,69600.0
2012-07-30 10:20:00,21.85,21.92,21.85,21.91,68800.0,15.9839,16.0351,15.9839,16.0278,68800.0
2012-07-30 10:25:00,21.92,21.95,21.89,21.91,55800.0,16.0351,16.057,16.0131,16.0278,55800.0
2012-07-30 10:30:00,21.91,21.92,21.88,21.9,70600.0,16.0278,16.0351,16.0058,16.0204,70600.0
2012-07-30 10:35:00,21.9,21.96,21.89,21.95,106200.0,16.0204,16.0643,16.0131,16.057,106200.0
2012-07-30 10:40:00,21.95,21.97,21.91,21.96,68400.0,16.057,16.0716,16.0278,16.0643,68400.0
2012-07-30 10:45:00,21.96,21.97,21.92,21.95,78400.0,16.0643,16.0716,16.0351,16.057,78400.0
2012-07-30 10:50:00,21.96,21.97,21.93,21.96,39800.0,16.0643,16.0716,16.0424,16.0643,39800.0
2012-07-30 10:55:00,21.95,21.97,21.89,21.89,73400.0,16.057,16.0716,16.0131,16.0131,73400.0
2012-07-30 11:00:00,21.9,21.9,21.86,21.89,86000.0,16.0204,16.0204,15.9912,16.0131,86000.0
2012-07-30 11:05:00,21.89,21.9,21.86,21.88,49600.0,16.0131,16.0204,15.9912,16.0058,49600.0
2012-07-30 11:10:00,21.86,21.9,21.86,21.88,58400.0,15.9912,16.0204,15.9912,16.0058,58400.0
2012-07-30 11:15:00,21.87,21.88,21.83,21.83,55000.0,15.9985,16.0058,15.9692,15.9692,55000.0
2012-07-30 11:20:00,21.83,21.83,21.8,21.83,40400.0,15.9692,15.9692,15.9473,15.9692,40400.0
2012-07-30 11:25:00,21.83,21.85,21.81,21.84,64400.0,15.9692,15.9839,15.9546,15.9766,64400.0
2012-07-30 11:30:00,21.84,21.87,21.83,21.83,106000.0,15.9766,15.9985,15.9692,15.9692,106000.0
2012-07-30 11:35:00,21.83,21.84,21.8,21.81,49000.0,15.9692,15.9766,15.9473,15.9546,49000.0
2012-07-30 11:40:00,21.81,21.83,21.79,21.83,26600.0,15.9546,15.9692,15.94,15.9692,26600.0
2012-07-30 11:45:00,21.83,21.84,21.82,21.82,25600.0,15.9692,15.9766,15.9619,15.9619,25600.0
2012-07-30 11:50:00,21.82,21.84,21.82,21.84,32400.0,15.9619,15.9766,15.9619,15.9766,32400.0
2012-07-30 11:55:00,21.84,21.84,21.82,21.83,22600.0,15.9766,15.9766,15.9619,15.9692,22600.0
2012-07-30 12:00:00,21.83,21.83,21.8,21.8,16600.0,15.9692,15.9692,15.9473,15.9473,16600.0
2012-07-30 12:05:00,21.79,21.81,21.78,21.81,28200.0,15.94,15.9546,15.9327,15.9546,28200.0
2012-07-30 12:10:00,21.81,21.83,21.8,21.82,29800.0,15.9546,15.9692,15.9473,15.9619,29800.0
2012-07-30 12:15:00,21.82,21.83,21.78,21.82,32800.0,15.9619,15.9692,15.9327,15.9619,32800.0
2012-07-30 12:20:00,21.83,21.84,21.81,21.83,25000.0,15.9692,15.9766,15.9546,15.9692,25000.0
2012-07-30 12:25:00,21.83,21.83,21.82,21.83,26400.0,15.9692,15.9692,15.9619,15.9692,26400.0
2012-07-30 12:30:00,21.83,21.83,21.81,21.81,23600.0,15.9692,15.9692,15.9546,15.9546,23600.0
2012-07-30 12:35:00,21.8,21.81,21.8,21.8,28400.0,15.9473,15.9546,15.9473,15.9473,28400.0
2012-07-30 12:40:00,21.8,21.86,21.8,21.85,50800.0,15.9473,15.9912,15.9473,15.9839,50800.0
2012-07-30 12:45:00,21.85,21.86,21.83,21.84,26200.0,15.9839,15.9912,15.9692,15.9766,26200.0
2012-07-30 12:50:00,21.84,21.86,21.83,21.85,34200.0,15.9766,15.9912,15.9692,15.9839,34200.0
2012-07-30 12:55:00,21.85,21.85,21.82,21.84,32800.0,15.9839,15.9839,15.9619,15.9766,32800.0
2012-07-30 13:00:00,21.84,21.84,21.81,21.83,34000.0,15.9766,15.9766,15.9546,15.9692,34000.0
2012-07-30 13:05:00,21.83,21.84,21.81,21.84,37800.0,15.9692,15.9766,15.9546,15.9766,37800.0
2012-07-30 13:10:00,21.84,21.84,21.81,21.81,18600.0,15.9766,15.9766,15.9546,15.9546,18600.0
2012-07-30 13:15:00,21.82,21.83,21.81,21.82,30200.0,15.9619,15.9692,15.9546,15.9619,30200.0
2012-07-30 13:20:00,21.82,21.86,21.82,21.86,48000.0,15.9619,15.9912,15.9619,15.9912,48000.0
2012-07-30 13:25:00,21.86,21.87,21.85,21.85,28200.0,15.9912,15.9985,15.9839,15.9839,28200.0
2012-07-30 13:30:00,21.85,21.89,21.85,21.88,34600.0,15.9839,16.0131,15.9839,16.0058,34600.0
2012-07-30 13:35:00,21.89,21.89,21.84,21.85,51600.0,16.0131,16.0131,15.9766,15.9839,51600.0
2012-07-30 13:40:00,21.84,21.85,21.83,21.84,51600.0,15.9766,15.9839,15.9692,15.9766,51600.0
2012-07-30 13:45:00,21.84,21.85,21.81,21.82,42200.0,15.9766,15.9839,15.9546,15.9619,42200.0
2012-07-30 13:50:00,21.82,21.83,21.81,21.83,52000.0,15.9619,15.9692,15.9546,15.9692,52000.0
2012-07-30 13:55:00,21.83,21.84,21.82,21.82,30200.0,15.9692,15.9766,15.9619,15.9619,30200.0
2012-07-30 14:00:00,21.82,21.84,21.8,21.83,59200.0,15.9619,15.9766,15.9473,15.9692,59200.0
2012-07-30 14:05:00,21.84,21.84,21.82,21.84,50200.0,15.9766,15.9766,15.9619,15.9766,50200.0
2012-07-30 14:10:00,21.84,21.85,21.82,21.84,45600.0,15.9766,15.9839,15.9619,15.9766,45600.0
2012-07-30 14:15:00,21.84,21.85,21.84,21.85,31200.0,15.9766,15.9839,15.9766,15.9839,31200.0
2012-07-30 14:20:00,21.85,21.87,21.85,21.87,44400.0,15.9839,15.9985,15.9839,15.9985,44400.0
2012-07-30 14:25:00,21.87,21.89,21.86,21.88,122400.0,15.9985,16.0131,15.9912,16.0058,122400.0
2012-07-30 14:30:00,21.88,21.91,21.88,21.91,50200.0,16.0058,16.0278,16.0058,16.0278,50200.0
2012-07-30 14:35:00,21.91,21.93,21.91,21.93,34800.0,16.0278,16.0424,16.0278,16.0424,34800.0
2012-07-30 14:40:00,21.92,21.96,21.92,21.95,75800.0,16.0351,16.0643,16.0351,16.057,75800.0
2012-07-30 14:45:00,21.95,21.95,21.93,21.93,39400.0,16.057,16.057,16.0424,16.0424,39400.0
2012-07-30 14:50:00,21.93,21.99,21.93,21.98,131000.0,16.0424,16.0863,16.0424,16.079,131000.0
2012-07-30 14:55:00,21.99,22.0,21.98,21.99,68200.0,16.0863,16.0936,16.079,16.0863,68200.0
2012-07-30 15:00:00,21.99,21.99,21.95,21.95,41800.0,16.0863,16.0863,16.057,16.057,41800.0
2012-07-30 15:05:00,21.95,21.95,21.9,21.9,37800.0,16.057,16.057,16.0204,16.0204,37800.0
2012-07-30 15:10:00,21.9,21.92,21.87,21.87,96400.0,16.0204,16.0351,15.9985,15.9985,96400.0
2012-07-30 15:15:00,21.87,21.95,21.86,21.95,159000.0,15.9985,16.057,15.9912,16.057,159000.0
2012-07-30 15:20:00,21.95,21.96,21.93,21.95,87200.0,16.057,16.0643,16.0424,16.057,87200.0
2012-07-30 15:25:00,21.95,21.96,21.92,21.94,64200.0,16.057,16.0643,16.0351,16.0497,64200.0
2012-07-30 15:30:00,21.94,21.97,21.93,21.94,87000.0,16.0497,16.0716,16.0424,16.0497,87000.0
2012-07-30 15:35:00,21.95,21.95,21.9,21.92,79400.0,16.057,16.057,16.0204,16.0351,79400.0
2012-07-30 15:40:00,21.92,21.96,21.92,21.93,107200.0,16.0351,16.0643,16.0351,16.0424,107200.0
2012-07-30 15:45:00,21.93,21.94,21.9,21.91,120800.0,16.0424,16.0497,16.0204,16.0278,120800.0
2012-07-30 15:50:00,21.91,21.93,21.9,21.92,146600.0,16.0278,16.0424,16.0204,16.0351,146600.0
2012-07-30 15:55:00,21.92,21.93,21.9,21.93,235000.0,16.0351,16.0424,16.0204,16.0424,235000.0
2012-07-31 09:30:00,22.07,22.07,21.79,21.88,113600.0,16.1448,16.1448,15.94,16.0058,113600.0
2012-07-31 09:35:00,21.89,21.92,21.85,21.9,36000.0,16.0131,16.0351,15.9839,16.0204,36000.0
2012-07-31 09:40:00,21.91,21.95,21.88,21.92,33000.0,16.0278,16.057,16.0058,16.0351,33000.0
2012-07-31 09:45:00,21.92,21.93,21.86,21.87,38400.0,16.0351,16.0424,15.9912,15.9985,38400.0
2012-07-31 09:50:00,21.86,21.86,21.81,21.82,56600.0,15.9912,15.9912,15.9546,15.9619,56600.0
2012-07-31 09:55:00,21.82,21.92,21.81,21.92,19000.0,15.9619,16.0351,15.9546,16.0351,19000.0
2012-07-31 10:00:00,21.93,21.96,21.85,21.9,82000.0,16.0424,16.0643,15.9839,16.0204,82000.0
2012-07-31 10:05:00,21.9,21.92,21.86,21.9,127800.0,16.0204,16.0351,15.9912,16.0204,127800.0
2012-07-31 10:10:00,21.9,22.0,21.89,21.99,112800.0,16.0204,16.0936,16.0131,16.0863,112800.0
2012-07-31 10:15:00,22.0,22.0,21.95,21.95,65800.0,16.0936,16.0936,16.057,16.057,65800.0
2012-07-31 10:20:00,21.95,22.02,21.94,22.02,70000.0,16.057,16.1082,16.0497,16.1082,70000.0
2012-07-31 10:25:00,22.02,22.03,22.0,22.02,41400.0,16.1082,16.1155,16.0936,16.1082,41400.0
2012-07-31 10:30:00,22.02,22.03,21.95,21.96,41200.0,16.1082,16.1155,16.057,16.0643,41200.0
2012-07-31 10:35:00,21.95,21.96,21.92,21.93,18000.0,16.057,16.0643,16.0351,16.0424,18000.0
2012-07-31 10:40:00,21.92,21.95,21.91,21.94,19400.0,16.0351,16.057,16.0278,16.0497,19400.0
2012-07-31 10:45:00,21.94,21.96,21.93,21.93,33800.0,16.0497,16.0643,16.0424,16.0424,33800.0
2012-07-31 10:50:00,21.93,21.95,21.92,21.92,58000.0,16.0424,16.057,16.0351,16.0351,58000.0
2012-07-31 10:55:00,21.92,21.93,21.89,21.89,32800.0,16.0351,16.0424,16.0131,16.0131,32800.0
2012-07-31 11:00:00,21.9,21.93,21.9,21.91,30400.0,16.0204,16.0424,16.0204,16.0278,30400.0
2012-07-31 11:05:00,21.91,21.92,21.89,21.91,25800.0,16.0278,16.0351,16.0131,16.0278,25800.0
2012-07-31 11:10:00,21.91,21.97,21.9,21.95,44600.0,16.0278,16.0716,16.0204,16.057,44600.0
2012-07-31 11:15:00,21.96,21.96,21.91,21.93,22200.0,16.0643,16.0643,16.0278,16.0424,22200.0
2012-07-31 11:20:00,21.92,21.93,21.91,21.91,25600.0,16.0351,16.0424,16.0278,16.0278,25600.0
2012-07-31 11:25:00,21.91,21.93,21.9,21.9,39800.0,16.0278,16.0424,16.0204,16.0204,39800.0
2012-07-31 11:30:00,21.9,21.9,21.86,21.86,29000.0,16.0204,16.0204,15.9912,15.9912,29000.0
2012-07-31 11:35:00,21.86,21.89,21.85,21.86,72400.0,15.9912,16.0131,15.9839,15.9912,72400.0
2012-07-31 11:40:00,21.86,21.89,21.86,21.87,38000.0,15.9912,16.0131,15.9912,15.9985,38000.0
2012-07-31 11:45:00,21.86,21.88,21.85,21.86,30600.0,15.9912,16.0058,15.9839,15.9912,30600.0
2012-07-31 11:50:00,21.86,21.88,21.86,21.88,47800.0,15.9912,16.0058,15.9912,16.0058,47800.0
2012-07-31 11:55:00,21.88,21.91,21.86,21.9,45400.0,16.0058,16.0278,15.9912,16.0204,45400.0
2012-07-31 12:00:00,21.9,21.9,21.84,21.85,38400.0,16.0204,16.0204,15.9766,15.9839,38400.0
2012-07-31 12:05:00,21.84,21.85,21.84,21.84,26800.0,15.9766,15.9839,15.9766,15.9766,26800.0
2012-07-31 12:10:00,21.84,21.84,21.76,21.8,165600.0,15.9766,15.9766,15.918,15.9473,165600.0
2012-07-31 12:15:00,21.81,21.83,21.8,21.81,37600.0,15.9546,15.9692,15.9473,15.9546,37600.0
2012-07-31 12:20:00,21.82,21.85,21.8,21.85,23600.0,15.9619,15.9839,15.9473,15.9839,23600.0
2012-07-31 12:25:00,21.84,21.85,21.84,21.84,16000.0,15.9766,15.9839,15.9766,15.9766,16000.0
2012-07-31 12:30:00,21.84,21.84,21.81,21.82,29000.0,15.9766,15.9766,15.9546,15.9619,29000.0
2012-07-31 12:35:00,21.82,21.84,21.82,21.83,21000.0,15.9619,15.9766,15.9619,15.9692,21000.0
2012-07-31 12:40:00,21.84,21.84,21.82,21.82,14600.0,15.9766,15.9766,15.9619,15.9619,14600.0
2012-07-31 12:45:00,21.82,21.83,21.81,21.82,34600.0,15.9619,15.9692,15.9546,15.9619,34600.0
2012-07-31 12:50:00,21.81,21.84,21.81,21.84,22200.0,15.9546,15.9766,15.9546,15.9766,22200.0
2012-07-31 12:55:00,21.84,21.85,21.83,21.85,22200.0,15.9766,15.9839,15.9692,15.9839,22200.0
2012-07-31 13:00:00,21.84,21.86,21.83,21.84,54400.0,15.9766,15.9912,15.9692,15.9766,54400.0
2012-07-31 13:05:00,21.83,21.86,21.83,21.86,46200.0,15.9692,15.9912,15.9692,15.9912,46200.0
2012-07-31 13:10:00,21.86,21.86,21.84,21.85,26200.0,15.9912,15.9912,15.9766,15.9839,26200.0
2012-07-31 13:15:00,21.86,21.86,21.84,21.84,20800.0,15.9912,15.9912,15.9766,15.9766,20800.0
2012-07-31 13:20:00,21.84,21.84,21.83,21.83,31600.0,15.9766,15.9766,15.9692,15.9692,31600.0
2012-07-31 13:25:00,21.84,21.86,21.84,21.85,29600.0,15.9766,15.9912,15.9766,15.9839,29600.0
2012-07-31 13:30:00,21.86,21.86,21.84,21.84,55400.0,15.9912,15.9912,15.9766,15.9766,55400.0
2012-07-31 13:35:00,21.84,21.86,21.84,21.86,22400.0,15.9766,15.9912,15.9766,15.9912,22400.0
2012-07-31 13:40:00,21.86,21.86,21.85,21.86,20800.0,15.9912,15.9912,15.9839,15.9912,20800.0
2012-07-31 13:45:00,21.86,21.86,21.85,21.85,40600.0,15.9912,15.9912,15.9839,15.9839,40600.0
2012-07-31 13:50:00,21.85,21.87,21.85,21.86,18200.0,15.9839,15.9985,15.9839,15.9912,18200.0
2012-07-31 13:55:00,21.86,21.86,21.85,21.86,32200.0,15.9912,15.9912,15.9839,15.9912,32200.0
2012-07-31 14:00:00,21.85,21.88,21.85,21.88,46000.0,15.9839,16.0058,15.9839,16.0058,46000.0
2012-07-31 14:05:00,21.88,21.9,21.88,21.9,28400.0,16.0058,16.0204,16.0058,16.0204,28400.0
2012-07-31 14:10:00,21.89,21.95,21.89,21.95,107200.0,16.0131,16.057,16.0131,16.057,107200.0
2012-07-31 14:15:00,21.95,21.96,21.94,21.96,76000.0,16.057,16.0643,16.0497,16.0643,76000.0
2012-07-31 14:20:00,21.96,22.02,21.96,22.02,63800.0,16.0643,16.1082,16.0643,16.1082,63800.0
2012-07-31 14:25:00,22.02,22.04,21.98,22.0,124600.0,16.1082,16.1229,16.079,16.0936,124600.0
2012-07-31 14:30:00,21.99,22.0,21.98,21.98,47000.0,16.0863,16.0936,16.079,16.079,47000.0
2012-07-31 14:35:00,21.98,21.99,21.96,21.96,105200.0,16.079,16.0863,16.0643,16.0643,105200.0
2012-07-31 14:40:00,21.96,21.97,21.96,21.97,43800.0,16.0643,16.0716,16.0643,16.0716,43800.0
2012-07-31 14:45:00,21.96,22.0,21.96,21.98,49200.0,16.0643,16.0936,16.0643,16.079,49200.0
2012-07-31 14:50:00,21.98,22.0,21.98,21.99,39800.0,16.079,16.0936,16.079,16.0863,39800.0
2012-07-31 14:55:00,21.99,22.0,21.96,21.96,93200.0,16.0863,16.0936,16.0643,16.0643,93200.0
2012-07-31 15:00:00,21.96,21.96,21.93,21.93,81400.0,16.0643,16.0643,16.0424,16.0424,81400.0
2012-07-31 15:05:00,21.93,21.95,21.92,21.93,67400.0,16.0424,16.057,16.0351,16.0424,67400.0
2012-07-31 15:10:00,21.93,21.93,21.91,21.92,60200.0,16.0424,16.0424,16.0278,16.0351,60200.0
2012-07-31 15:15:00,21.91,21.92,21.89,21.89,122600.0,16.0278,16.0351,16.0131,16.0131,122600.0
2012-07-31 15:20:00,21.89,21.9,21.88,21.89,39000.0,16.0131,16.0204,16.0058,16.0131,39000.0
2012-07-31 15:25:00,21.89,21.93,21.89,21.93,49200.0,16.0131,16.0424,16.0131,16.0424,49200.0
2012-07-31 15:30:00,21.93,21.93,21.92,21.93,78800.0,16.0424,16.0424,16.0351,16.0424,78800.0
2012-07-31 15:35:00,21.93,21.95,21.92,21.93,53800.0,16.0424,16.057,16.0351,16.0424,53800.0
2012-07-31 15:40:00,21.93,21.96,21.91,21.96,80600.0,16.0424,16.0643,16.0278,16.0643,80600.0
2012-07-31 15:45:00,21.95,21.96,21.91,21.91,89200.0,16.057,16.0643,16.0278,16.0278,89200.0
2012-07-31 15:50:00,21.91,21.93,21.91,21.92,131400.0,16.0278,16.0424,16.0278,16.0351,131400.0
2012-07-31 15:55:00,21.92,21.92,21.88,21.9,413800.0,16.0351,16.0351,16.0058,16.0204,413800.0
2012-08-01 09:30:00,22.05,23.46,22.0,23.19,1289600.0,16.1302,17.1616,16.0936,16.9641,1289600.0
2012-08-01 09:35:00,23.2,23.22,22.58,22.81,1511000.0,16.9714,16.9861,16.5179,16.6861,1511000.0
2012-08-01 09:40:00,22.79,22.88,22.4,22.5,1370600.0,16.6715,16.7373,16.3862,16.4594,1370600.0
2012-08-01 09:45:00,22.5,22.84,22.46,22.62,1368200.0,16.4594,16.7081,16.4301,16.5471,1368200.0
2012-08-01 09:50:00,22.62,22.78,22.41,22.74,1186000.0,16.5471,16.6642,16.3935,16.6349,1186000.0
2012-08-01 09:55:00,22.73,22.9,22.3,22.43,1563800.0,16.6276,16.752,16.3131,16.4082,1563800.0
2012-08-01 10:00:00,22.43,22.46,22.24,22.26,210800.0,16.4082,16.4301,16.2692,16.2838,210800.0
2012-08-01 10:05:00,22.27,22.29,22.1,22.18,593200.0,16.2911,16.3057,16.1667,16.2253,593200.0
2012-08-01 10:10:00,22.18,22.23,22.03,22.09,585400.0,16.2253,16.2618,16.1155,16.1594,585400.0
2012-08-01 10:15:00,22.08,22.11,22.08,22.1,299600.0,16.1521,16.1741,16.1521,16.1667,299600.0
2012-08-01 10:20:00,22.09,22.22,22.08,22.21,153200.0,16.1594,16.2545,16.1521,16.2472,153200.0
2012-08-01 10:25:00,22.21,22.25,22.15,22.25,105400.0,16.2472,16.2765,16.2033,16.2765,105400.0
2012-08-01 10:30:00,22.25,22.29,22.24,22.24,100800.0,16.2765,16.3057,16.2692,16.2692,100800.0
2012-08-01 10:35:00,22.24,22.3,22.23,22.3,99200.0,16.2692,16.3131,16.2618,16.3131,99200.0
2012-08-01 10:40:00,22.3,22.31,22.27,22.28,114000.0,16.3131,16.3204,16.2911,16.2984,114000.0
2012-08-01 10:45:00,22.27,22.29,22.15,22.16,226600.0,16.2911,16.3057,16.2033,16.2106,226600.0
2012-08-01 10:50:00,22.16,22.22,22.15,22.18,111600.0,16.2106,16.2545,16.2033,16.2253,111600.0
2012-08-01 10:55:00,22.18,22.21,22.18,22.2,79600.0,16.2253,16.2472,16.2253,16.2399,79600.0
2012-08-01 11:00:00,22.2,22.22,22.18,22.2,62000.0,16.2399,16.2545,16.2253,16.2399,62000.0
2012-08-01 11:05:00,22.21,22.24,22.2,22.22,86000.0,16.2472,16.2692,16.2399,16.2545,86000.0
2012-08-01 11:10:00,22.22,22.22,22.18,22.2,124000.0,16.2545,16.2545,16.2253,16.2399,124000.0
2012-08-01 11:15:00,22.2,22.2,22.13,22.15,168200.0,16.2399,16.2399,16.1887,16.2033,168200.0
2012-08-01 11:20:00,22.15,22.16,22.1,22.11,153400.0,16.2033,16.2106,16.1667,16.1741,153400.0
2012-08-01 11:25:00,22.11,22.14,22.11,22.13,112400.0,16.1741,16.196,16.1741,16.1887,112400.0
2012-08-01 11:30:00,22.13,22.27,22.13,22.26,146200.0,16.1887,16.2911,16.1887,16.2838,146200.0
2012-08-01 11:35:00,22.25,22.28,22.22,22.25,80800.0,16.2765,16.2984,16.2545,16.2765,80800.0
2012-08-01 11:40:00,22.25,22.35,22.25,22.34,159800.0,16.2765,16.3496,16.2765,16.3423,159800.0
2012-08-01 11:45:00,22.34,22.35,22.3,22.31,81200.0,16.3423,16.3496,16.3131,16.3204,81200.0
2012-08-01 11:50:00,22.31,22.32,22.29,22.29,47600.0,16.3204,16.3277,16.3057,16.3057,47600.0
2012-08-01 11:55:00,22.29,22.29,22.25,22.25,35800.0,16.3057,16.3057,16.2765,16.2765,35800.0
2012-08-01 12:00:00,22.26,22.29,22.25,22.26,84600.0,16.2838,16.3057,16.2765,16.2838,84600.0
2012-08-01 12:05:00,22.25,22.29,22.25,22.27,81200.0,16.2765,16.3057,16.2765,16.2911,81200.0
2012-08-01 12:10:00,22.27,22.28,22.25,22.27,57200.0,16.2911,16.2984,16.2765,16.2911,57200.0
2012-08-01 12:15:00,22.27,22.31,22.27,22.3,50000.0,16.2911,16.3204,16.2911,16.3131,50000.0
2012-08-01 12:20:00,22.3,22.34,22.26,22.27,159200.0,16.3131,16.3423,16.2838,16.2911,159200.0
2012-08-01 12:25:00,22.28,22.3,22.27,22.27,41400.0,16.2984,16.3131,16.2911,16.2911,41400.0
2012-08-01 12:30:00,22.27,22.28,22.26,22.27,41400.0,16.2911,16.2984,16.2838,16.2911,41400.0
2012-08-01 12:35:00,22.27,22.27,22.25,22.25,40600.0,16.2911,16.2911,16.2765,16.2765,40600.0
2012-08-01 12:40:00,22.25,22.26,22.23,22.24,74000.0,16.2765,16.2838,16.2618,16.2692,74000.0
2012-08-01 12:45:00,22.24,22.26,22.23,22.24,41600.0,16.2692,16.2838,16.2618,16.2692,41600.0
2012-08-01 12:50:00,22.24,22.24,22.2,22.2,156600.0,16.2692,16.2692,16.2399,16.2399,156600.0
2012-08-01 12:55:00,22.2,22.2,22.17,22.18,218600.0,16.2399,16.2399,16.218,16.2253,218600.0
2012-08-01 13:00:00,22.18,22.2,22.16,22.17,107000.0,16.2253,16.2399,16.2106,16.218,107000.0
2012-08-01 13:05:00,22.17,22.19,22.16,22.16,106000.0,16.218,16.2326,16.2106,16.2106,106000.0
2012-08-01 13:10:00,22.17,22.17,22.09,22.1,179800.0,16.218,16.218,16.1594,16.1667,179800.0
2012-08-01 13:15:00,22.09,22.11,22.07,22.08,75800.0,16.1594,16.1741,16.1448,16.1521,75800.0
2012-08-01 13:20:00,22.08,22.1,22.07,22.1,48600.0,16.1521,16.1667,16.1448,16.1667,48600.0
2012-08-01 13:25:00,22.1,22.12,22.09,22.11,306600.0,16.1667,16.1814,16.1594,16.1741,306600.0
2012-08-01 13:30:00,22.11,22.13,22.1,22.12,120000.0,16.1741,16.1887,16.1667,16.1814,120000.0
2012-08-01 13:35:00,22.12,22.14,22.11,22.13,41800.0,16.1814,16.196,16.1741,16.1887,41800.0
2012-08-01 13:40:00,22.13,22.13,22.11,22.11,82800.0,16.1887,16.1887,16.1741,16.1741,82800.0
2012-08-01 13:45:00,22.11,22.14,22.1,22.1,148400.0,16.1741,16.196,16.1667,16.1667,148400.0
2012-08-01 13:50:00,22.1,22.13,22.1,22.11,59600.0,16.1667,16.1887,16.1667,16.1741,59600.0
2012-08-01 13:55:00,22.11,22.11,22.08,22.09,85600.0,16.1741,16.1741,16.1521,16.1594,85600.0
2012-08-01 14:00:00,22.09,22.16,22.08,22.16,255000.0,16.1594,16.2106,16.1521,16.2106,255000.0
2012-08-01 14:05:00,22.15,22.18,22.13,22.15,59200.0,16.2033,16.2253,16.1887,16.2033,59200.0
2012-08-01 14:10:00,22.16,22.16,22.0,22.08,320400.0,16.2106,16.2106,16.0936,16.1521,320400.0
2012-08-01 14:15:00,22.08,22.1,21.97,22.05,352800.0,16.1521,16.1667,16.0716,16.1302,352800.0
2012-08-01 14:20:00,22.05,22.11,22.02,22.09,201200.0,16.1302,16.1741,16.1082,16.1594,201200.0
2012-08-01 14:25:00,22.09,22.12,22.0,22.07,169600.0,16.1594,16.1814,16.0936,16.1448,169600.0
2012-08-01 14:30:00,22.07,22.08,21.99,22.08,239600.0,16.1448,16.1521,16.0863,16.1521,239600.0
2012-08-01 14:35:00,22.07,22.11,22.03,22.04,82600.0,16.1448,16.1741,16.1155,16.1229,82600.0
2012-08-01 14:40:00,22.04,22.05,21.96,21.96,114400.0,16.1229,16.1302,16.0643,16.0643,114400.0
2012-08-01 14:45:00,21.96,21.98,21.86,21.95,163600.0,16.0643,16.079,15.9912,16.057,163600.0
2012-08-01 14:50:00,21.95,21.98,21.84,21.88,149800.0,16.057,16.079,15.9766,16.0058,149800.0
2012-08-01 14:55:00,21.88,21.91,21.79,21.89,143800.0,16.0058,16.0278,15.94,16.0131,143800.0
2012-08-01 15:00:00,21.89,21.9,21.85,21.88,257600.0,16.0131,16.0204,15.9839,16.0058,257600.0
2012-08-01 15:05:00,21.89,21.97,21.89,21.97,159400.0,16.0131,16.0716,16.0131,16.0716,159400.0
2012-08-01 15:10:00,21.97,21.98,21.89,21.9,119600.0,16.0716,16.079,16.0131,16.0204,119600.0
2012-08-01 15:15:00,21.9,21.93,21.88,21.93,79200.0,16.0204,16.0424,16.0058,16.0424,79200.0
2012-08-01 15:20:00,21.93,21.95,21.93,21.95,67000.0,16.0424,16.057,16.0424,16.057,67000.0
2012-08-01 15:25:00,21.95,22.04,21.95,22.01,113800.0,16.057,16.1229,16.057,16.1009,113800.0
2012-08-01 15:30:00,22.01,22.03,21.99,22.0,108000.0,16.1009,16.1155,16.0863,16.0936,108000.0
2012-08-01 15:35:00,22.0,22.03,21.95,21.99,121600.0,16.0936,16.1155,16.057,16.0863,121600.0
2012-08-01 15:40:00,21.99,21.99,21.93,21.97,159400.0,16.0863,16.0863,16.0424,16.0716,159400.0
2012-08-01 15:45:00,21.97,21.99,21.93,21.95,317000.0,16.0716,16.0863,16.0424,16.057,317000.0
2012-08-01 15:50:00,21.94,21.98,21.92,21.97,356600.0,16.0497,16.079,16.0351,16.0716,356600.0
2012-08-01 15:55:00,21.97,21.98,21.86,21.89,685800.0,16.0716,16.079,15.9912,16.0131,685800.0
2012-08-02 09:30:00,21.75,21.78,21.45,21.47,255600.0,15.9107,15.9327,15.6913,15.7059,255600.0
2012-08-02 09:35:00,21.46,21.55,21.42,21.43,204200.0,15.6986,15.7644,15.6693,15.6766,204200.0
2012-08-02 09:40:00,21.43,21.46,21.33,21.45,329400.0,15.6766,15.6986,15.6035,15.6913,329400.0
2012-08-02 09:45:00,21.44,21.49,21.37,21.42,331800.0,15.6839,15.7205,15.6327,15.6693,331800.0
2012-08-02 09:50:00,21.42,21.51,21.34,21.41,407000.0,15.6693,15.7351,15.6108,15.662,407000.0
2012-08-02 09:55:00,21.41,21.45,21.39,21.44,146000.0,15.662,15.6913,15.6474,15.6839,146000.0
2012-08-02 10:00:00,21.44,21.44,21.34,21.36,194200.0,15.6839,15.6839,15.6108,15.6254,194200.0
2012-08-02 10:05:00,21.36,21.42,21.31,21.36,334000.0,15.6254,15.6693,15.5888,15.6254,334000.0
2012-08-02 10:10:00,21.36,21.42,21.35,21.39,191800.0,15.6254,15.6693,15.6181,15.6474,191800.0
2012-08-02 10:15:00,21.39,21.42,21.38,21.39,225600.0,15.6474,15.6693,15.64,15.6474,225600.0
2012-08-02 10:20:00,21.4,21.43,21.39,21.42,115600.0,15.6547,15.6766,15.6474,15.6693,115600.0
2012-08-02 10:25:00,21.42,21.6,21.42,21.57,168200.0,15.6693,15.801,15.6693,15.779,168200.0
2012-08-02 10:30:00,21.57,21.65,21.53,21.53,223600.0,15.779,15.8376,15.7498,15.7498,223600.0
2012-08-02 10:35:00,21.53,21.55,21.5,21.52,62400.0,15.7498,15.7644,15.7278,15.7425,62400.0
2012-08-02 10:40:00,21.52,21.59,21.49,21.57,113000.0,15.7425,15.7937,15.7205,15.779,113000.0
2012-08-02 10:45:00,21.57,21.67,21.57,21.65,84800.0,15.779,15.8522,15.779,15.8376,84800.0
2012-08-02 10:50:00,21.65,21.65,21.58,21.58,102200.0,15.8376,15.8376,15.7864,15.7864,102200.0
2012-08-02 10:55:00,21.57,21.57,21.46,21.48,245600.0,15.779,15.779,15.6986,15.7132,245600.0
2012-08-02 11:00:00,21.5,21.54,21.42,21.46,513600.0,15.7278,15.7571,15.6693,15.6986,513600.0
2012-08-02 11:05:00,21.47,21.5,21.36,21.36,173000.0,15.7059,15.7278,15.6254,15.6254,173000.0
2012-08-02 11:10:00,21.37,21.38,21.31,21.32,232000.0,15.6327,15.64,15.5888,15.5962,232000.0
2012-08-02 11:15:00,21.32,21.32,21.25,21.26,172000.0,15.5962,15.5962,15.545,15.5523,172000.0
2012-08-02 11:20:00,21.25,21.28,21.24,21.27,213400.0,15.545,15.5669,15.5376,15.5596,213400.0
2012-08-02 11:25:00,21.27,21.36,21.25,21.35,93600.0,15.5596,15.6254,15.545,15.6181,93600.0
2012-08-02 11:30:00,21.35,21.35,21.31,21.34,70600.0,15.6181,15.6181,15.5888,15.6108,70600.0
2012-08-02 11:35:00,21.34,21.36,21.32,21.34,152000.0,15.6108,15.6254,15.5962,15.6108,152000.0
2012-08-02 11:40:00,21.34,21.37,21.32,21.36,80800.0,15.6108,15.6327,15.5962,15.6254,80800.0
2012-08-02 11:45:00,21.35,21.37,21.34,21.36,65800.0,15.6181,15.6327,15.6108,15.6254,65800.0
2012-08-02 11:50:00,21.36,21.36,21.31,21.32,212600.0,15.6254,15.6254,15.5888,15.5962,212600.0
2012-08-02 11:55:00,21.32,21.32,21.25,21.32,78600.0,15.5962,15.5962,15.545,15.5962,78600.0
2012-08-02 12:00:00,21.31,21.38,21.3,21.38,68400.0,15.5888,15.64,15.5815,15.64,68400.0
2012-08-02 12:05:00,21.38,21.38,21.35,21.35,50400.0,15.64,15.64,15.6181,15.6181,50400.0
2012-08-02 12:10:00,21.35,21.36,21.33,21.33,20600.0,15.6181,15.6254,15.6035,15.6035,20600.0
2012-08-02 12:15:00,21.33,21.35,21.32,21.34,57800.0,15.6035,15.6181,15.5962,15.6108,57800.0
2012-08-02 12:20:00,21.34,21.36,21.29,21.3,86200.0,15.6108,15.6254,15.5742,15.5815,86200.0
2012-08-02 12:25:00,21.3,21.3,21.25,21.25,71800.0,15.5815,15.5815,15.545,15.545,71800.0
2012-08-02 12:30:00,21.25,21.25,21.2,21.22,197200.0,15.545,15.545,15.5084,15.523,197200.0
2012-08-02 12:35:00,21.22,21.28,21.2,21.27,55600.0,15.523,15.5669,15.5084,15.5596,55600.0
2012-08-02 12:40:00,21.28,21.32,21.28,21.31,60000.0,15.5669,15.5962,15.5669,15.5888,60000.0
2012-08-02 12:45:00,21.3,21.32,21.29,21.3,71000.0,15.5815,15.5962,15.5742,15.5815,71000.0
2012-08-02 12:50:00,21.3,21.31,21.29,21.3,47200.0,15.5815,15.5888,15.5742,15.5815,47200.0
2012-08-02 12:55:00,21.3,21.37,21.3,21.36,63600.0,15.5815,15.6327,15.5815,15.6254,63600.0
2012-08-02 13:00:00,21.36,21.36,21.33,21.36,108400.0,15.6254,15.6254,15.6035,15.6254,108400.0
2012-08-02 13:05:00,21.36,21.36,21.33,21.36,62200.0,15.6254,15.6254,15.6035,15.6254,62200.0
2012-08-02 13:10:00,21.35,21.38,21.35,21.36,40600.0,15.6181,15.64,15.6181,15.6254,40600.0
2012-08-02 13:15:00,21.36,21.36,21.34,21.36,97200.0,15.6254,15.6254,15.6108,15.6254,97200.0
2012-08-02 13:20:00,21.35,21.38,21.34,21.36,39400.0,15.6181,15.64,15.6108,15.6254,39400.0
2012-08-02 13:25:00,21.37,21.4,21.36,21.4,44200.0,15.6327,15.6547,15.6254,15.6547,44200.0
2012-08-02 13:30:00,21.4,21.44,21.4,21.43,93000.0,15.6547,15.6839,15.6547,15.6766,93000.0
2012-08-02 13:35:00,21.43,21.43,21.4,21.43,57600.0,15.6766,15.6766,15.6547,15.6766,57600.0
2012-08-02 13:40:00,21.43,21.45,21.43,21.43,43400.0,15.6766,15.6913,15.6766,15.6766,43400.0
2012-08-02 13:45:00,21.43,21.45,21.43,21.43,57000.0,15.6766,15.6913,15.6766,15.6766,57000.0
2012-08-02 13:50:00,21.43,21.47,21.42,21.46,89800.0,15.6766,15.7059,15.6693,15.6986,89800.0
2012-08-02 13:55:00,21.47,21.47,21.4,21.4,86400.0,15.7059,15.7059,15.6547,15.6547,86400.0
2012-08-02 14:00:00,21.4,21.41,21.36,21.39,95400.0,15.6547,15.662,15.6254,15.6474,95400.0
2012-08-02 14:05:00,21.39,21.4,21.39,21.4,51000.0,15.6474,15.6547,15.6474,15.6547,51000.0
2012-08-02 14:10:00,21.4,21.41,21.39,21.4,60400.0,15.6547,15.662,15.6474,15.6547,60400.0
2012-08-02 14:15:00,21.4,21.43,21.39,21.41,76400.0,15.6547,15.6766,15.6474,15.662,76400.0
2012-08-02 14:20:00,21.41,21.43,21.41,21.43,55800.0,15.662,15.6766,15.662,15.6766,55800.0
2012-08-02 14:25:00,21.43,21.45,21.41,21.41,76400.0,15.6766,15.6913,15.662,15.662,76400.0
2012-08-02 14:30:00,21.41,21.49,21.41,21.49,44400.0,15.662,15.7205,15.662,15.7205,44400.0
2012-08-02 14:35:00,21.49,21.52,21.48,21.5,112600.0,15.7205,15.7425,15.7132,15.7278,112600.0
2012-08-02 14:40:00,21.5,21.52,21.49,21.5,154800.0,15.7278,15.7425,15.7205,15.7278,154800.0
2012-08-02 14:45:00,21.5,21.53,21.5,21.5,92400.0,15.7278,15.7498,15.7278,15.7278,92400.0
2012-08-02 14:50:00,21.5,21.5,21.43,21.44,74800.0,15.7278,15.7278,15.6766,15.6839,74800.0
2012-08-02 14:55:00,21.44,21.5,21.42,21.49,108200.0,15.6839,15.7278,15.6693,15.7205,108200.0
2012-08-02 15:00:00,21.49,21.56,21.49,21.56,80600.0,15.7205,15.7717,15.7205,15.7717,80600.0
2012-08-02 15:05:00,21.56,21.57,21.54,21.55,128600.0,15.7717,15.779,15.7571,15.7644,128600.0
2012-08-02 15:10:00,21.55,21.57,21.53,21.53,97400.0,15.7644,15.779,15.7498,15.7498,97400.0
2012-08-02 15:15:00,21.53,21.54,21.5,21.54,102000.0,15.7498,15.7571,15.7278,15.7571,102000.0
2012-08-02 15:20:00,21.54,21.58,21.53,21.53,87600.0,15.7571,15.7864,15.7498,15.7498,87600.0
2012-08-02 15:25:00,21.53,21.56,21.53,21.55,86200.0,15.7498,15.7717,15.7498,15.7644,86200.0
2012-08-02 15:30:00,21.54,21.59,21.54,21.58,155800.0,15.7571,15.7937,15.7571,15.7864,155800.0
2012-08-02 15:35:00,21.58,21.63,21.57,21.6,162400.0,15.7864,15.8229,15.779,15.801,162400.0
2012-08-02 15:40:00,21.6,21.61,21.57,21.58,253000.0,15.801,15.8083,15.779,15.7864,253000.0
2012-08-02 15:45:00,21.59,21.6,21.56,21.57,291400.0,15.7937,15.801,15.7717,15.779,291400.0
2012-08-02 15:50:00,21.58,21.58,21.57,21.58,267600.0,15.7864,15.7864,15.779,15.7864,267600.0
2012-08-02 15:55:00,21.58,21.61,21.57,21.57,574800.0,15.7864,15.8083,15.779,15.779,574800.0
2012-08-03 09:30:00,22.05,22.17,21.91,21.96,252400.0,16.1302,16.218,16.0278,16.0643,252400.0
2012-08-03 09:35:00,21.95,22.03,21.94,22.0,85200.0,16.057,16.1155,16.0497,16.0936,85200.0
2012-08-03 09:40:00,21.99,22.08,21.99,22.08,62800.0,16.0863,16.1521,16.0863,16.1521,62800.0
2012-08-03 09:45:00,22.09,22.17,22.09,22.15,68400.0,16.1594,16.218,16.1594,16.2033,68400.0
2012-08-03 09:50:00,22.15,22.24,22.15,22.2,112800.0,16.2033,16.2692,16.2033,16.2399,112800.0
2012-08-03 09:55:00,22.2,22.21,22.14,22.15,93000.0,16.2399,16.2472,16.196,16.2033,93000.0
2012-08-03 10:00:00,22.15,22.25,22.15,22.25,97400.0,16.2033,16.2765,16.2033,16.2765,97400.0
2012-08-03 10:05:00,22.25,22.32,22.25,22.31,80600.0,16.2765,16.3277,16.2765,16.3204,80600.0
2012-08-03 10:10:00,22.3,22.36,22.28,22.33,232600.0,16.3131,16.3569,16.2984,16.335,232600.0
2012-08-03 10:15:00,22.33,22.34,22.2,22.2,75200.0,16.335,16.3423,16.2399,16.2399,75200.0
2012-08-03 10:20:00,22.2,22.24,22.2,22.24,72400.0,16.2399,16.2692,16.2399,16.2692,72400.0
2012-08-03 10:25:00,22.24,22.36,22.24,22.35,81000.0,16.2692,16.3569,16.2692,16.3496,81000.0
2012-08-03 10:30:00,22.35,22.4,22.32,22.39,167800.0,16.3496,16.3862,16.3277,16.3789,167800.0
2012-08-03 10:35:00,22.39,22.39,22.29,22.32,62800.0,16.3789,16.3789,16.3057,16.3277,62800.0
2012-08-03 10:40:00,22.32,22.37,22.3,22.34,75600.0,16.3277,16.3643,16.3131,16.3423,75600.0
2012-08-03 10:45:00,22.34,22.34,22.28,22.29,60400.0,16.3423,16.3423,16.2984,16.3057,60400.0
2012-08-03 10:50:00,22.29,22.37,22.29,22.36,72600.0,16.3057,16.3643,16.3057,16.3569,72600.0
2012-08-03 10:55:00,22.36,22.4,22.36,22.38,74400.0,16.3569,16.3862,16.3569,16.3716,74400.0
2012-08-03 11:00:00,22.36,22.39,22.35,22.38,50800.0,16.3569,16.3789,16.3496,16.3716,50800.0
2012-08-03 11:05:00,22.37,22.38,22.35,22.36,48000.0,16.3643,16.3716,16.3496,16.3569,48000.0
2012-08-03 11:10:00,22.36,22.44,22.36,22.43,119200.0,16.3569,16.4155,16.3569,16.4082,119200.0
2012-08-03 11:15:00,22.43,22.46,22.41,22.42,73800.0,16.4082,16.4301,16.3935,16.4008,73800.0
2012-08-03 11:20:00,22.42,22.42,22.36,22.36,54600.0,16.4008,16.4008,16.3569,16.3569,54600.0
2012-08-03 11:25:00,22.36,22.36,22.32,22.34,52400.0,16.3569,16.3569,16.3277,16.3423,52400.0
2012-08-03 11:30:00,22.34,22.35,22.32,22.34,36200.0,16.3423,16.3496,16.3277,16.3423,36200.0
2012-08-03 11:35:00,22.33,22.36,22.33,22.35,104600.0,16.335,16.3569,16.335,16.3496,104600.0
2012-08-03 11:40:00,22.35,22.37,22.33,22.36,62600.0,16.3496,16.3643,16.335,16.3569,62600.0
2012-08-03 11:45:00,22.36,22.39,22.36,22.36,92200.0,16.3569,16.3789,16.3569,16.3569,92200.0
2012-08-03 11:50:00,22.36,22.43,22.36,22.43,88600.0,16.3569,16.4082,16.3569,16.4082,88600.0
2012-08-03 11:55:00,22.43,22.45,22.42,22.43,51800.0,16.4082,16.4228,16.4008,16.4082,51800.0
2012-08-03 12:00:00,22.43,22.45,22.41,22.43,57800.0,16.4082,16.4228,16.3935,16.4082,57800.0
2012-08-03 12:05:00,22.44,22.47,22.43,22.45,48800.0,16.4155,16.4374,16.4082,16.4228,48800.0
2012-08-03 12:10:00,22.45,22.47,22.43,22.46,59200.0,16.4228,16.4374,16.4082,16.4301,59200.0
2012-08-03 12:15:00,22.46,22.47,22.43,22.47,44400.0,16.4301,16.4374,16.4082,16.4374,44400.0
2012-08-03 12:20:00,22.46,22.47,22.45,22.45,40200.0,16.4301,16.4374,16.4228,16.4228,40200.0
2012-08-03 12:25:00,22.46,22.46,22.45,22.45,102800.0,16.4301,16.4301,16.4228,16.4228,102800.0
2012-08-03 12:30:00,22.45,22.46,22.39,22.45,200200.0,16.4228,16.4301,16.3789,16.4228,200200.0
2012-08-03 12:35:00,22.43,22.48,22.43,22.47,51600.0,16.4082,16.4447,16.4082,16.4374,51600.0
2012-08-03 12:40:00,22.47,22.48,22.47,22.48,23600.0,16.4374,16.4447,16.4374,16.4447,23600.0
2012-08-03 12:45:00,22.47,22.48,22.46,22.46,28000.0,16.4374,16.4447,16.4301,16.4301,28000.0
2012-08-03 12:50:00,22.45,22.46,22.45,22.45,56000.0,16.4228,16.4301,16.4228,16.4228,56000.0
2012-08-03 12:55:00,22.45,22.46,22.43,22.43,65200.0,16.4228,16.4301,16.4082,16.4082,65200.0
2012-08-03 13:00:00,22.43,22.44,22.41,22.42,53200.0,16.4082,16.4155,16.3935,16.4008,53200.0
2012-08-03 13:05:00,22.42,22.45,22.42,22.45,28400.0,16.4008,16.4228,16.4008,16.4228,28400.0
2012-08-03 13:10:00,22.45,22.46,22.43,22.46,49200.0,16.4228,16.4301,16.4082,16.4301,49200.0
2012-08-03 13:15:00,22.47,22.47,22.43,22.43,36400.0,16.4374,16.4374,16.4082,16.4082,36400.0
2012-08-03 13:20:00,22.43,22.43,22.4,22.42,38200.0,16.4082,16.4082,16.3862,16.4008,38200.0
2012-08-03 13:25:00,22.42,22.43,22.41,22.42,25800.0,16.4008,16.4082,16.3935,16.4008,25800.0
2012-08-03 13:30:00,22.43,22.43,22.4,22.42,38000.0,16.4082,16.4082,16.3862,16.4008,38000.0
2012-08-03 13:35:00,22.43,22.43,22.4,22.43,33600.0,16.4082,16.4082,16.3862,16.4082,33600.0
2012-08-03 13:40:00,22.43,22.43,22.41,22.42,33600.0,16.4082,16.4082,16.3935,16.4008,33600.0
2012-08-03 13:45:00,22.42,22.43,22.42,22.43,25400.0,16.4008,16.4082,16.4008,16.4082,25400.0
2012-08-03 13:50:00,22.43,22.43,22.42,22.42,40200.0,16.4082,16.4082,16.4008,16.4008,40200.0
2012-08-03 13:55:00,22.42,22.43,22.4,22.4,38800.0,16.4008,16.4082,16.3862,16.3862,38800.0
2012-08-03 14:00:00,22.41,22.42,22.39,22.4,65200.0,16.3935,16.4008,16.3789,16.3862,65200.0
2012-08-03 14:05:00,22.4,22.42,22.4,22.41,51600.0,16.3862,16.4008,16.3862,16.3935,51600.0
2012-08-03 14:10:00,22.41,22.41,22.4,22.41,42000.0,16.3935,16.3935,16.3862,16.3935,42000.0
2012-08-03 14:15:00,22.41,22.43,22.38,22.38,152400.0,16.3935,16.4082,16.3716,16.3716,152400.0
2012-08-03 14:20:00,22.38,22.39,22.36,22.38,59400.0,16.3716,16.3789,16.3569,16.3716,59400.0
2012-08-03 14:25:00,22.38,22.39,22.37,22.38,83000.0,16.3716,16.3789,16.3643,16.3716,83000.0
2012-08-03 14:30:00,22.38,22.4,22.38,22.39,128600.0,16.3716,16.3862,16.3716,16.3789,128600.0
2012-08-03 14:35:00,22.39,22.4,22.37,22.38,45800.0,16.3789,16.3862,16.3643,16.3716,45800.0
2012-08-03 14:40:00,22.38,22.4,22.38,22.4,60800.0,16.3716,16.3862,16.3716,16.3862,60800.0
2012-08-03 14:45:00,22.4,22.4,22.38,22.39,55400.0,16.3862,16.3862,16.3716,16.3789,55400.0
2012-08-03 14:50:00,22.39,22.4,22.39,22.4,71600.0,16.3789,16.3862,16.3789,16.3862,71600.0
2012-08-03 14:55:00,22.4,22.42,22.4,22.41,61600.0,16.3862,16.4008,16.3862,16.3935,61600.0
2012-08-03 15:00:00,22.42,22.43,22.41,22.43,144200.0,16.4008,16.4082,16.3935,16.4082,144200.0
2012-08-03 15:05:00,22.43,22.43,22.4,22.42,205200.0,16.4082,16.4082,16.3862,16.4008,205200.0
2012-08-03 15:10:00,22.42,22.44,22.42,22.42,87400.0,16.4008,16.4155,16.4008,16.4008,87400.0
2012-08-03 15:15:00,22.42,22.42,22.38,22.39,56800.0,16.4008,16.4008,16.3716,16.3789,56800.0
2012-08-03 15:20:00,22.38,22.39,22.36,22.39,95200.0,16.3716,16.3789,16.3569,16.3789,95200.0
2012-08-03 15:25:00,22.39,22.39,22.33,22.34,99800.0,16.3789,16.3789,16.335,16.3423,99800.0
2012-08-03 15:30:00,22.35,22.35,22.3,22.33,144800.0,16.3496,16.3496,16.3131,16.335,144800.0
2012-08-03 15:35:00,22.33,22.33,22.25,22.27,171800.0,16.335,16.335,16.2765,16.2911,171800.0
2012-08-03 15:40:00,22.28,22.32,22.27,22.28,117200.0,16.2984,16.3277,16.2911,16.2984,117200.0
2012-08-03 15:45:00,22.29,22.35,22.29,22.34,184600.0,16.3057,16.3496,16.3057,16.3423,184600.0
2012-08-03 15:50:00,22.34,22.34,22.27,22.28,252400.0,16.3423,16.3423,16.2911,16.2984,252400.0
2012-08-03 15:55:00,22.28,22.31,22.27,22.3,572800.0,16.2984,16.3204,16.2911,16.3131,572800.0
2012-08-06 09:30:00,22.36,22.44,22.29,22.39,143200.0,16.3569,16.4155,16.3057,16.3789,143200.0
2012-08-06 09:35:00,22.4,22.47,22.4,22.47,87200.0,16.3862,16.4374,16.3862,16.4374,87200.0
2012-08-06 09:40:00,22.47,22.5,22.44,22.49,72400.0,16.4374,16.4594,16.4155,16.452,72400.0
2012-08-06 09:45:00,22.5,22.54,22.48,22.54,61800.0,16.4594,16.4886,16.4447,16.4886,61800.0
2012-08-06 09:50:00,22.54,22.55,22.51,22.55,41000.0,16.4886,16.4959,16.4667,16.4959,41000.0
2012-08-06 09:55:00,22.54,22.56,22.54,22.56,91000.0,16.4886,16.5033,16.4886,16.5033,91000.0
2012-08-06 10:00:00,22.56,22.6,22.55,22.58,86000.0,16.5033,16.5325,16.4959,16.5179,86000.0
2012-08-06 10:05:00,22.57,22.59,22.55,22.57,63600.0,16.5106,16.5252,16.4959,16.5106,63600.0
2012-08-06 10:10:00,22.57,22.58,22.56,22.57,52000.0,16.5106,16.5179,16.5033,16.5106,52000.0
2012-08-06 10:15:00,22.56,22.59,22.53,22.58,65600.0,16.5033,16.5252,16.4813,16.5179,65600.0
2012-08-06 10:20:00,22.57,22.58,22.52,22.52,67600.0,16.5106,16.5179,16.474,16.474,67600.0
2012-08-06 10:25:00,22.52,22.58,22.52,22.58,54000.0,16.474,16.5179,16.474,16.5179,54000.0
2012-08-06 10:30:00,22.58,22.6,22.55,22.56,52400.0,16.5179,16.5325,16.4959,16.5033,52400.0
2012-08-06 10:35:00,22.56,22.61,22.55,22.59,39800.0,16.5033,16.5398,16.4959,16.5252,39800.0
2012-08-06 10:40:00,22.59,22.61,22.57,22.58,26200.0,16.5252,16.5398,16.5106,16.5179,26200.0
2012-08-06 10:45:00,22.58,22.58,22.55,22.56,27800.0,16.5179,16.5179,16.4959,16.5033,27800.0
2012-08-06 10:50:00,22.56,22.59,22.56,22.58,25600.0,16.5033,16.5252,16.5033,16.5179,25600.0
2012-08-06 10:55:00,22.58,22.6,22.57,22.58,24800.0,16.5179,16.5325,16.5106,16.5179,24800.0
2012-08-06 11:00:00,22.58,22.61,22.58,22.59,32600.0,16.5179,16.5398,16.5179,16.5252,32600.0
2012-08-06 11:05:00,22.59,22.61,22.58,22.59,21200.0,16.5252,16.5398,16.5179,16.5252,21200.0
2012-08-06 11:10:00,22.58,22.58,22.53,22.53,40400.0,16.5179,16.5179,16.4813,16.4813,40400.0
2012-08-06 11:15:00,22.53,22.56,22.52,22.54,61000.0,16.4813,16.5033,16.474,16.4886,61000.0
2012-08-06 11:20:00,22.54,22.55,22.52,22.53,25200.0,16.4886,16.4959,16.474,16.4813,25200.0
2012-08-06 11:25:00,22.54,22.55,22.47,22.47,39800.0,16.4886,16.4959,16.4374,16.4374,39800.0
2012-08-06 11:30:00,22.46,22.51,22.44,22.48,33400.0,16.4301,16.4667,16.4155,16.4447,33400.0
2012-08-06 11:35:00,22.48,22.48,22.45,22.48,16600.0,16.4447,16.4447,16.4228,16.4447,16600.0
2012-08-06 11:40:00,22.48,22.5,22.48,22.49,12200.0,16.4447,16.4594,16.4447,16.452,12200.0
2012-08-06 11:45:00,22.48,22.51,22.47,22.5,17200.0,16.4447,16.4667,16.4374,16.4594,17200.0
2012-08-06 11:50:00,22.5,22.51,22.47,22.5,21400.0,16.4594,16.4667,16.4374,16.4594,21400.0
2012-08-06 11:55:00,22.49,22.5,22.48,22.48,7600.0,16.452,16.4594,16.4447,16.4447,7600.0
2012-08-06 12:00:00,22.48,22.5,22.47,22.48,15800.0,16.4447,16.4594,16.4374,16.4447,15800.0
2012-08-06 12:05:00,22.48,22.49,22.47,22.48,22600.0,16.4447,16.452,16.4374,16.4447,22600.0
2012-08-06 12:10:00,22.48,22.49,22.47,22.48,12000.0,16.4447,16.452,16.4374,16.4447,12000.0
2012-08-06 12:15:00,22.49,22.5,22.47,22.48,26800.0,16.452,16.4594,16.4374,16.4447,26800.0
2012-08-06 12:20:00,22.48,22.5,22.47,22.49,35400.0,16.4447,16.4594,16.4374,16.452,35400.0
2012-08-06 12:25:00,22.49,22.5,22.47,22.5,9000.0,16.452,16.4594,16.4374,16.4594,9000.0
2012-08-06 12:30:00,22.48,22.54,22.48,22.52,75800.0,16.4447,16.4886,16.4447,16.474,75800.0
2012-08-06 12:35:00,22.52,22.55,22.52,22.54,16000.0,16.474,16.4959,16.474,16.4886,16000.0
2012-08-06 12:40:00,22.54,22.55,22.52,22.53,31600.0,16.4886,16.4959,16.474,16.4813,31600.0
2012-08-06 12:45:00,22.54,22.57,22.54,22.55,42000.0,16.4886,16.5106,16.4886,16.4959,42000.0
2012-08-06 12:50:00,22.55,22.57,22.54,22.56,23200.0,16.4959,16.5106,16.4886,16.5033,23200.0
2012-08-06 12:55:00,22.56,22.57,22.54,22.57,48800.0,16.5033,16.5106,16.4886,16.5106,48800.0
2012-08-06 13:00:00,22.56,22.57,22.54,22.55,27400.0,16.5033,16.5106,16.4886,16.4959,27400.0
2012-08-06 13:05:00,22.56,22.56,22.55,22.55,32000.0,16.5033,16.5033,16.4959,16.4959,32000.0
2012-08-06 13:10:00,22.55,22.56,22.54,22.55,27200.0,16.4959,16.5033,16.4886,16.4959,27200.0
2012-08-06 13:15:00,22.55,22.58,22.55,22.57,44600.0,16.4959,16.5179,16.4959,16.5106,44600.0
2012-08-06 13:20:00,22.57,22.58,22.55,22.55,38000.0,16.5106,16.5179,16.4959,16.4959,38000.0
2012-08-06 13:25:00,22.55,22.59,22.55,22.59,42000.0,16.4959,16.5252,16.4959,16.5252,42000.0
2012-08-06 13:30:00,22.59,22.6,22.58,22.6,22400.0,16.5252,16.5325,16.5179,16.5325,22400.0
2012-08-06 13:35:00,22.59,22.59,22.55,22.55,29000.0,16.5252,16.5252,16.4959,16.4959,29000.0
2012-08-06 13:40:00,22.55,22.58,22.55,22.56,25800.0,16.4959,16.5179,16.4959,16.5033,25800.0
2012-08-06 13:45:00,22.56,22.59,22.56,22.56,23000.0,16.5033,16.5252,16.5033,16.5033,23000.0
2012-08-06 13:50:00,22.56,22.57,22.54,22.57,37400.0,16.5033,16.5106,16.4886,16.5106,37400.0
2012-08-06 13:55:00,22.56,22.58,22.56,22.58,28200.0,16.5033,16.5179,16.5033,16.5179,28200.0
2012-08-06 14:00:00,22.58,22.61,22.58,22.59,56600.0,16.5179,16.5398,16.5179,16.5252,56600.0
2012-08-06 14:05:00,22.59,22.61,22.59,22.59,31800.0,16.5252,16.5398,16.5252,16.5252,31800.0
2012-08-06 14:10:00,22.58,22.62,22.58,22.6,63400.0,16.5179,16.5471,16.5179,16.5325,63400.0
2012-08-06 14:15:00,22.6,22.61,22.58,22.59,35600.0,16.5325,16.5398,16.5179,16.5252,35600.0
2012-08-06 14:20:00,22.59,22.6,22.58,22.59,50200.0,16.5252,16.5325,16.5179,16.5252,50200.0
2012-08-06 14:25:00,22.58,22.6,22.58,22.58,21200.0,16.5179,16.5325,16.5179,16.5179,21200.0
2012-08-06 14:30:00,22.58,22.61,22.58,22.59,39800.0,16.5179,16.5398,16.5179,16.5252,39800.0
2012-08-06 14:35:00,22.59,22.6,22.58,22.58,41000.0,16.5252,16.5325,16.5179,16.5179,41000.0
2012-08-06 14:40:00,22.6,22.61,22.59,22.6,32000.0,16.5325,16.5398,16.5252,16.5325,32000.0
2012-08-06 14:45:00,22.6,22.61,22.59,22.61,20800.0,16.5325,16.5398,16.5252,16.5398,20800.0
2012-08-06 14:50:00,22.6,22.62,22.59,22.59,47400.0,16.5325,16.5471,16.5252,16.5252,47400.0
2012-08-06 14:55:00,22.59,22.6,22.58,22.6,30600.0,16.5252,16.5325,16.5179,16.5325,30600.0
2012-08-06 15:00:00,22.59,22.6,22.58,22.59,36200.0,16.5252,16.5325,16.5179,16.5252,36200.0
2012-08-06 15:05:00,22.6,22.6,22.59,22.59,23400.0,16.5325,16.5325,16.5252,16.5252,23400.0
2012-08-06 15:10:00,22.59,22.6,22.59,22.6,28000.0,16.5252,16.5325,16.5252,16.5325,28000.0
2012-08-06 15:15:00,22.6,22.6,22.56,22.56,75800.0,16.5325,16.5325,16.5033,16.5033,75800.0
2012-08-06 15:20:00,22.56,22.58,22.56,22.57,57400.0,16.5033,16.5179,16.5033,16.5106,57400.0
2012-08-06 15:25:00,22.56,22.57,22.55,22.56,55600.0,16.5033,16.5106,16.4959,16.5033,55600.0
2012-08-06 15:30:00,22.57,22.58,22.56,22.57,64200.0,16.5106,16.5179,16.5033,16.5106,64200.0
2012-08-06 15:35:00,22.57,22.58,22.55,22.57,77800.0,16.5106,16.5179,16.4959,16.5106,77800.0
2012-08-06 15:40:00,22.57,22.57,22.54,22.54,103600.0,16.5106,16.5106,16.4886,16.4886,103600.0
2012-08-06 15:45:00,22.54,22.55,22.5,22.5,186000.0,16.4886,16.4959,16.4594,16.4594,186000.0
2012-08-06 15:50:00,22.5,22.53,22.5,22.51,272600.0,16.4594,16.4813,16.4594,16.4667,272600.0
2012-08-06 15:55:00,22.51,22.52,22.46,22.48,492600.0,16.4667,16.474,16.4301,16.4447,492600.0
2012-08-07 09:30:00,22.6,22.65,22.53,22.65,124200.0,16.5325,16.5691,16.4813,16.5691,124200.0
2012-08-07 09:35:00,22.65,22.74,22.65,22.7,93400.0,16.5691,16.6349,16.5691,16.6057,93400.0
2012-08-07 09:40:00,22.7,22.75,22.68,22.75,50600.0,16.6057,16.6422,16.591,16.6422,50600.0
2012-08-07 09:45:00,22.75,22.8,22.7,22.8,70600.0,16.6422,16.6788,16.6057,16.6788,70600.0
2012-08-07 09:50:00,22.79,22.86,22.79,22.84,91200.0,16.6715,16.7227,16.6715,16.7081,91200.0
2012-08-07 09:55:00,22.84,22.88,22.83,22.86,80400.0,16.7081,16.7373,16.7008,16.7227,80400.0
2012-08-07 10:00:00,22.86,22.95,22.86,22.91,83200.0,16.7227,16.7885,16.7227,16.7593,83200.0
2012-08-07 10:05:00,22.91,22.97,22.91,22.96,115200.0,16.7593,16.8032,16.7593,16.7959,115200.0
2012-08-07 10:10:00,22.96,22.97,22.86,22.88,145000.0,16.7959,16.8032,16.7227,16.7373,145000.0
2012-08-07 10:15:00,22.88,22.91,22.86,22.88,280400.0,16.7373,16.7593,16.7227,16.7373,280400.0
2012-08-07 10:20:00,22.88,22.94,22.86,22.94,109800.0,16.7373,16.7812,16.7227,16.7812,109800.0
2012-08-07 10:25:00,22.93,22.95,22.87,22.88,118000.0,16.7739,16.7885,16.73,16.7373,118000.0
2012-08-07 10:30:00,22.86,22.91,22.86,22.88,58200.0,16.7227,16.7593,16.7227,16.7373,58200.0
2012-08-07 10:35:00,22.88,22.88,22.84,22.85,93200.0,16.7373,16.7373,16.7081,16.7154,93200.0
2012-08-07 10:40:00,22.85,22.89,22.84,22.87,36200.0,16.7154,16.7447,16.7081,16.73,36200.0
2012-08-07 10:45:00,22.87,22.91,22.83,22.83,49200.0,16.73,16.7593,16.7008,16.7008,49200.0
2012-08-07 10:50:00,22.83,22.83,22.79,22.81,91600.0,16.7008,16.7008,16.6715,16.6861,91600.0
2012-08-07 10:55:00,22.8,22.83,22.79,22.81,132400.0,16.6788,16.7008,16.6715,16.6861,132400.0
2012-08-07 11:00:00,22.82,22.85,22.81,22.85,29000.0,16.6934,16.7154,16.6861,16.7154,29000.0
2012-08-07 11:05:00,22.84,22.84,22.81,22.82,23800.0,16.7081,16.7081,16.6861,16.6934,23800.0
2012-08-07 11:10:00,22.81,22.84,22.8,22.84,110600.0,16.6861,16.7081,16.6788,16.7081,110600.0
2012-08-07 11:15:00,22.83,22.84,22.8,22.8,68400.0,16.7008,16.7081,16.6788,16.6788,68400.0
2012-08-07 11:20:00,22.8,22.82,22.79,22.82,98400.0,16.6788,16.6934,16.6715,16.6934,98400.0
2012-08-07 11:25:00,22.81,22.86,22.81,22.85,80400.0,16.6861,16.7227,16.6861,16.7154,80400.0
2012-08-07 11:30:00,22.85,22.9,22.85,22.89,81000.0,16.7154,16.752,16.7154,16.7447,81000.0
2012-08-07 11:35:00,22.89,22.92,22.85,22.86,97200.0,16.7447,16.7666,16.7154,16.7227,97200.0
2012-08-07 11:40:00,22.86,22.89,22.85,22.89,43200.0,16.7227,16.7447,16.7154,16.7447,43200.0
2012-08-07 11:45:00,22.89,22.9,22.88,22.89,32200.0,16.7447,16.752,16.7373,16.7447,32200.0
2012-08-07 11:50:00,22.89,22.89,22.86,22.87,33000.0,16.7447,16.7447,16.7227,16.73,33000.0
2012-08-07 11:55:00,22.86,22.88,22.84,22.86,34200.0,16.7227,16.7373,16.7081,16.7227,34200.0
2012-08-07 12:00:00,22.86,22.87,22.83,22.85,33800.0,16.7227,16.73,16.7008,16.7154,33800.0
2012-08-07 12:05:00,22.85,22.86,22.84,22.86,27200.0,16.7154,16.7227,16.7081,16.7227,27200.0
2012-08-07 12:10:00,22.87,22.87,22.85,22.86,53000.0,16.73,16.73,16.7154,16.7227,53000.0
2012-08-07 12:15:00,22.86,22.88,22.86,22.88,19200.0,16.7227,16.7373,16.7227,16.7373,19200.0
2012-08-07 12:20:00,22.87,22.9,22.87,22.9,41800.0,16.73,16.752,16.73,16.752,41800.0
2012-08-07 12:25:00,22.9,22.91,22.89,22.89,61800.0,16.752,16.7593,16.7447,16.7447,61800.0
2012-08-07 12:30:00,22.89,22.94,22.89,22.92,269600.0,16.7447,16.7812,16.7447,16.7666,269600.0
2012-08-07 12:35:00,22.92,22.93,22.9,22.91,44000.0,16.7666,16.7739,16.752,16.7593,44000.0
2012-08-07 12:40:00,22.91,22.92,22.89,22.89,30800.0,16.7593,16.7666,16.7447,16.7447,30800.0
2012-08-07 12:45:00,22.89,22.9,22.87,22.88,48600.0,16.7447,16.752,16.73,16.7373,48600.0
2012-08-07 12:50:00,22.88,22.89,22.87,22.88,51800.0,16.7373,16.7447,16.73,16.7373,51800.0
2012-08-07 12:55:00,22.88,22.89,22.87,22.88,21400.0,16.7373,16.7447,16.73,16.7373,21400.0
2012-08-07 13:00:00,22.88,22.88,22.84,22.84,59800.0,16.7373,16.7373,16.7081,16.7081,59800.0
2012-08-07 13:05:00,22.85,22.86,22.84,22.86,35000.0,16.7154,16.7227,16.7081,16.7227,35000.0
2012-08-07 13:10:00,22.86,22.88,22.86,22.87,23200.0,16.7227,16.7373,16.7227,16.73,23200.0
2012-08-07 13:15:00,22.86,22.89,22.86,22.89,43200.0,16.7227,16.7447,16.7227,16.7447,43200.0
2012-08-07 13:20:00,22.89,22.9,22.88,22.9,33200.0,16.7447,16.752,16.7373,16.752,33200.0
2012-08-07 13:25:00,22.9,22.9,22.88,22.9,71200.0,16.752,16.752,16.7373,16.752,71200.0
2012-08-07 13:30:00,22.9,22.9,22.85,22.85,42400.0,16.752,16.752,16.7154,16.7154,42400.0
2012-08-07 13:35:00,22.85,22.86,22.84,22.86,62400.0,16.7154,16.7227,16.7081,16.7227,62400.0
2012-08-07 13:40:00,22.86,22.89,22.85,22.85,62400.0,16.7227,16.7447,16.7154,16.7154,62400.0
2012-08-07 13:45:00,22.85,22.86,22.84,22.85,32200.0,16.7154,16.7227,16.7081,16.7154,32200.0
2012-08-07 13:50:00,22.85,22.85,22.82,22.85,34600.0,16.7154,16.7154,16.6934,16.7154,34600.0
2012-08-07 13:55:00,22.85,22.86,22.84,22.85,30600.0,16.7154,16.7227,16.7081,16.7154,30600.0
2012-08-07 14:00:00,22.85,22.89,22.85,22.88,81800.0,16.7154,16.7447,16.7154,16.7373,81800.0
2012-08-07 14:05:00,22.87,22.9,22.86,22.88,36200.0,16.73,16.752,16.7227,16.7373,36200.0
2012-08-07 14:10:00,22.88,22.88,22.85,22.85,50000.0,16.7373,16.7373,16.7154,16.7154,50000.0
2012-08-07 14:15:00,22.85,22.89,22.83,22.89,104000.0,16.7154,16.7447,16.7008,16.7447,104000.0
2012-08-07 14:20:00,22.89,22.9,22.88,22.9,44600.0,16.7447,16.752,16.7373,16.752,44600.0
2012-08-07 14:25:00,22.89,22.92,22.88,22.91,165200.0,16.7447,16.7666,16.7373,16.7593,165200.0
2012-08-07 14:30:00,22.91,22.91,22.9,22.91,85000.0,16.7593,16.7593,16.752,16.7593,85000.0
2012-08-07 14:35:00,22.91,22.93,22.91,22.92,28800.0,16.7593,16.7739,16.7593,16.7666,28800.0
2012-08-07 14:40:00,22.93,22.93,22.89,22.9,79800.0,16.7739,16.7739,16.7447,16.752,79800.0
2012-08-07 14:45:00,22.89,22.89,22.86,22.86,24800.0,16.7447,16.7447,16.7227,16.7227,24800.0
2012-08-07 14:50:00,22.86,22.86,22.85,22.85,31200.0,16.7227,16.7227,16.7154,16.7154,31200.0
2012-08-07 14:55:00,22.85,22.85,22.82,22.83,42200.0,16.7154,16.7154,16.6934,16.7008,42200.0
2012-08-07 15:00:00,22.83,22.85,22.81,22.82,31600.0,16.7008,16.7154,16.6861,16.6934,31600.0
2012-08-07 15:05:00,22.82,22.85,22.82,22.83,106800.0,16.6934,16.7154,16.6934,16.7008,106800.0
2012-08-07 15:10:00,22.82,22.85,22.81,22.81,209600.0,16.6934,16.7154,16.6861,16.6861,209600.0
2012-08-07 15:15:00,22.81,22.82,22.8,22.8,43800.0,16.6861,16.6934,16.6788,16.6788,43800.0
2012-08-07 15:20:00,22.8,22.8,22.78,22.79,60000.0,16.6788,16.6788,16.6642,16.6715,60000.0
2012-08-07 15:25:00,22.79,22.84,22.79,22.84,118600.0,16.6715,16.7081,16.6715,16.7081,118600.0
2012-08-07 15:30:00,22.84,22.85,22.8,22.81,93800.0,16.7081,16.7154,16.6788,16.6861,93800.0
2012-08-07 15:35:00,22.8,22.81,22.77,22.79,49000.0,16.6788,16.6861,16.6569,16.6715,49000.0
2012-08-07 15:40:00,22.79,22.83,22.78,22.82,149200.0,16.6715,16.7008,16.6642,16.6934,149200.0
2012-08-07 15:45:00,22.82,22.85,22.79,22.79,132800.0,16.6934,16.7154,16.6715,16.6715,132800.0
2012-08-07 15:50:00,22.8,22.81,22.78,22.78,217800.0,16.6788,16.6861,16.6642,16.6642,217800.0
2012-08-07 15:55:00,22.78,22.79,22.76,22.76,279200.0,16.6642,16.6715,16.6496,16.6496,279200.0
2012-08-08 09:30:00,22.6,22.69,22.6,22.64,92600.0,16.5325,16.5983,16.5325,16.5618,92600.0
2012-08-08 09:35:00,22.63,22.75,22.63,22.71,34000.0,16.5545,16.6422,16.5545,16.613,34000.0
2012-08-08 09:40:00,22.71,22.74,22.69,22.69,18600.0,16.613,16.6349,16.5983,16.5983,18600.0
2012-08-08 09:45:00,22.68,22.7,22.66,22.68,41400.0,16.591,16.6057,16.5764,16.591,41400.0
2012-08-08 09:50:00,22.68,22.74,22.68,22.73,33600.0,16.591,16.6349,16.591,16.6276,33600.0
2012-08-08 09:55:00,22.73,22.75,22.71,22.73,22800.0,16.6276,16.6422,16.613,16.6276,22800.0
2012-08-08 10:00:00,22.73,22.75,22.67,22.7,59800.0,16.6276,16.6422,16.5837,16.6057,59800.0
2012-08-08 10:05:00,22.7,22.71,22.68,22.7,34400.0,16.6057,16.613,16.591,16.6057,34400.0
2012-08-08 10:10:00,22.7,22.73,22.7,22.71,23400.0,16.6057,16.6276,16.6057,16.613,23400.0
2012-08-08 10:15:00,22.71,22.73,22.7,22.72,20600.0,16.613,16.6276,16.6057,16.6203,20600.0
2012-08-08 10:20:00,22.71,22.75,22.71,22.74,25000.0,16.613,16.6422,16.613,16.6349,25000.0
2012-08-08 10:25:00,22.73,22.77,22.71,22.77,32600.0,16.6276,16.6569,16.613,16.6569,32600.0
2012-08-08 10:30:00,22.78,22.81,22.71,22.72,110800.0,16.6642,16.6861,16.613,16.6203,110800.0
2012-08-08 10:35:00,22.71,22.73,22.71,22.72,25400.0,16.613,16.6276,16.613,16.6203,25400.0
2012-08-08 10:40:00,22.71,22.73,22.7,22.73,29000.0,16.613,16.6276,16.6057,16.6276,29000.0
2012-08-08 10:45:00,22.74,22.76,22.73,22.75,14400.0,16.6349,16.6496,16.6276,16.6422,14400.0
2012-08-08 10:50:00,22.75,22.78,22.75,22.77,23400.0,16.6422,16.6642,16.6422,16.6569,23400.0
2012-08-08 10:55:00,22.77,22.82,22.77,22.82,39800.0,16.6569,16.6934,16.6569,16.6934,39800.0
2012-08-08 11:00:00,22.81,22.82,22.78,22.79,25400.0,16.6861,16.6934,16.6642,16.6715,25400.0
2012-08-08 11:05:00,22.79,22.8,22.79,22.8,24000.0,16.6715,16.6788,16.6715,16.6788,24000.0
2012-08-08 11:10:00,22.8,22.87,22.8,22.87,51400.0,16.6788,16.73,16.6788,16.73,51400.0
2012-08-08 11:15:00,22.87,22.91,22.86,22.9,47200.0,16.73,16.7593,16.7227,16.752,47200.0
2012-08-08 11:20:00,22.89,22.91,22.88,22.89,29200.0,16.7447,16.7593,16.7373,16.7447,29200.0
2012-08-08 11:25:00,22.88,22.89,22.86,22.87,12200.0,16.7373,16.7447,16.7227,16.73,12200.0
2012-08-08 11:30:00,22.88,22.89,22.86,22.88,29200.0,16.7373,16.7447,16.7227,16.7373,29200.0
2012-08-08 11:35:00,22.88,22.89,22.87,22.88,74200.0,16.7373,16.7447,16.73,16.7373,74200.0
2012-08-08 11:40:00,22.88,22.89,22.87,22.88,21800.0,16.7373,16.7447,16.73,16.7373,21800.0
2012-08-08 11:45:00,22.89,22.89,22.84,22.84,26200.0,16.7447,16.7447,16.7081,16.7081,26200.0
2012-08-08 11:50:00,22.84,22.86,22.84,22.84,31200.0,16.7081,16.7227,16.7081,16.7081,31200.0
2012-08-08 11:55:00,22.85,22.85,22.82,22.83,26200.0,16.7154,16.7154,16.6934,16.7008,26200.0
2012-08-08 12:00:00,22.83,22.84,22.82,22.83,56600.0,16.7008,16.7081,16.6934,16.7008,56600.0
2012-08-08 12:05:00,22.83,22.84,22.82,22.84,35800.0,16.7008,16.7081,16.6934,16.7081,35800.0
2012-08-08 12:10:00,22.84,22.84,22.82,22.82,18400.0,16.7081,16.7081,16.6934,16.6934,18400.0
2012-08-08 12:15:00,22.82,22.85,22.81,22.85,27800.0,16.6934,16.7154,16.6861,16.7154,27800.0
2012-08-08 12:20:00,22.85,22.88,22.84,22.87,41000.0,16.7154,16.7373,16.7081,16.73,41000.0
2012-08-08 12:25:00,22.87,22.89,22.86,22.89,81200.0,16.73,16.7447,16.7227,16.7447,81200.0
2012-08-08 12:30:00,22.88,22.9,22.88,22.89,53600.0,16.7373,16.752,16.7373,16.7447,53600.0
2012-08-08 12:35:00,22.89,22.89,22.88,22.89,17800.0,16.7447,16.7447,16.7373,16.7447,17800.0
2012-08-08 12:40:00,22.89,22.89,22.86,22.86,33600.0,16.7447,16.7447,16.7227,16.7227,33600.0
2012-08-08 12:45:00,22.86,22.86,22.85,22.85,19400.0,16.7227,16.7227,16.7154,16.7154,19400.0
2012-08-08 12:50:00,22.85,22.86,22.84,22.86,17600.0,16.7154,16.7227,16.7081,16.7227,17600.0
2012-08-08 12:55:00,22.86,22.88,22.86,22.88,22800.0,16.7227,16.7373,16.7227,16.7373,22800.0
2012-08-08 13:00:00,22.88,22.94,22.88,22.93,42600.0,16.7373,16.7812,16.7373,16.7739,42600.0
2012-08-08 13:05:00,22.93,22.93,22.92,22.93,31600.0,16.7739,16.7739,16.7666,16.7739,31600.0
2012-08-08 13:10:00,22.93,22.95,22.92,22.93,34800.0,16.7739,16.7885,16.7666,16.7739,34800.0
2012-08-08 13:15:00,22.93,22.93,22.92,22.93,32200.0,16.7739,16.7739,16.7666,16.7739,32200.0
2012-08-08 13:20:00,22.92,22.96,22.92,22.96,32400.0,16.7666,16.7959,16.7666,16.7959,32400.0
2012-08-08 13:25:00,22.96,22.96,22.93,22.93,23600.0,16.7959,16.7959,16.7739,16.7739,23600.0
2012-08-08 13:30:00,22.93,22.95,22.93,22.93,44800.0,16.7739,16.7885,16.7739,16.7739,44800.0
2012-08-08 13:35:00,22.93,22.95,22.93,22.94,22800.0,16.7739,16.7885,16.7739,16.7812,22800.0
2012-08-08 13:40:00,22.95,22.95,22.91,22.92,25600.0,16.7885,16.7885,16.7593,16.7666,25600.0
2012-08-08 13:45:00,22.92,22.93,22.89,22.91,40200.0,16.7666,16.7739,16.7447,16.7593,40200.0
2012-08-08 13:50:00,22.91,22.93,22.91,22.91,32400.0,16.7593,16.7739,16.7593,16.7593,32400.0
2012-08-08 13:55:00,22.91,22.91,22.9,22.91,14400.0,16.7593,16.7593,16.752,16.7593,14400.0
2012-08-08 14:00:00,22.91,22.92,22.89,22.91,48000.0,16.7593,16.7666,16.7447,16.7593,48000.0
2012-08-08 14:05:00,22.91,22.91,22.89,22.89,46200.0,16.7593,16.7593,16.7447,16.7447,46200.0
2012-08-08 14:10:00,22.89,22.9,22.88,22.89,40200.0,16.7447,16.752,16.7373,16.7447,40200.0
2012-08-08 14:15:00,22.89,22.9,22.86,22.88,38000.0,16.7447,16.752,16.7227,16.7373,38000.0
2012-08-08 14:20:00,22.87,22.89,22.87,22.88,29800.0,16.73,16.7447,16.73,16.7373,29800.0
2012-08-08 14:25:00,22.88,22.92,22.88,22.9,49600.0,16.7373,16.7666,16.7373,16.752,49600.0
2012-08-08 14:30:00,22.9,22.92,22.9,22.91,32600.0,16.752,16.7666,16.752,16.7593,32600.0
2012-08-08 14:35:00,22.9,22.91,22.89,22.91,53000.0,16.752,16.7593,16.7447,16.7593,53000.0
2012-08-08 14:40:00,22.91,22.92,22.89,22.9,32000.0,16.7593,16.7666,16.7447,16.752,32000.0
2012-08-08 14:45:00,22.91,22.91,22.86,22.88,49400.0,16.7593,16.7593,16.7227,16.7373,49400.0
2012-08-08 14:50:00,22.88,22.89,22.86,22.88,40000.0,16.7373,16.7447,16.7227,16.7373,40000.0
2012-08-08 14:55:00,22.88,22.9,22.86,22.88,185200.0,16.7373,16.752,16.7227,16.7373,185200.0
2012-08-08 15:00:00,22.88,22.89,22.87,22.88,67400.0,16.7373,16.7447,16.73,16.7373,67400.0
2012-08-08 15:05:00,22.88,22.89,22.88,22.89,54000.0,16.7373,16.7447,16.7373,16.7447,54000.0
2012-08-08 15:10:00,22.88,22.92,22.88,22.91,36400.0,16.7373,16.7666,16.7373,16.7593,36400.0
2012-08-08 15:15:00,22.91,22.95,22.91,22.93,72600.0,16.7593,16.7885,16.7593,16.7739,72600.0
2012-08-08 15:20:00,22.93,22.93,22.91,22.92,39800.0,16.7739,16.7739,16.7593,16.7666,39800.0
2012-08-08 15:25:00,22.91,22.92,22.9,22.9,63400.0,16.7593,16.7666,16.752,16.752,63400.0
2012-08-08 15:30:00,22.89,22.93,22.89,22.91,47600.0,16.7447,16.7739,16.7447,16.7593,47600.0
2012-08-08 15:35:00,22.91,22.91,22.89,22.91,87200.0,16.7593,16.7593,16.7447,16.7593,87200.0
2012-08-08 15:40:00,22.9,22.92,22.89,22.91,78800.0,16.752,16.7666,16.7447,16.7593,78800.0
2012-08-08 15:45:00,22.91,22.93,22.9,22.93,122800.0,16.7593,16.7739,16.752,16.7739,122800.0
2012-08-08 15:50:00,22.93,22.93,22.89,22.89,116200.0,16.7739,16.7739,16.7447,16.7447,116200.0
2012-08-08 15:55:00,22.89,22.9,22.86,22.89,217600.0,16.7447,16.752,16.7227,16.7447,217600.0
2012-08-09 09:30:00,22.6,22.73,22.52,22.7,293400.0,16.5325,16.6276,16.474,16.6057,293400.0
2012-08-09 09:35:00,22.7,22.72,22.68,22.7,90200.0,16.6057,16.6203,16.591,16.6057,90200.0
2012-08-09 09:40:00,22.7,22.81,22.7,22.81,100400.0,16.6057,16.6861,16.6057,16.6861,100400.0
2012-08-09 09:45:00,22.81,22.81,22.77,22.8,160200.0,16.6861,16.6861,16.6569,16.6788,160200.0
2012-08-09 09:50:00,22.8,22.8,22.76,22.8,96400.0,16.6788,16.6788,16.6496,16.6788,96400.0
2012-08-09 09:55:00,22.79,22.8,22.68,22.7,133800.0,16.6715,16.6788,16.591,16.6057,133800.0
2012-08-09 10:00:00,22.69,22.72,22.69,22.71,48200.0,16.5983,16.6203,16.5983,16.613,48200.0
2012-08-09 10:05:00,22.71,22.75,22.7,22.75,68000.0,16.613,16.6422,16.6057,16.6422,68000.0
2012-08-09 10:10:00,22.75,22.82,22.75,22.79,99200.0,16.6422,16.6934,16.6422,16.6715,99200.0
2012-08-09 10:15:00,22.79,22.79,22.77,22.79,48000.0,16.6715,16.6715,16.6569,16.6715,48000.0
2012-08-09 10:20:00,22.79,22.81,22.75,22.79,83600.0,16.6715,16.6861,16.6422,16.6715,83600.0
2012-08-09 10:25:00,22.79,22.83,22.79,22.82,93200.0,16.6715,16.7008,16.6715,16.6934,93200.0
2012-08-09 10:30:00,22.82,22.92,22.82,22.92,81600.0,16.6934,16.7666,16.6934,16.7666,81600.0
2012-08-09 10:35:00,22.92,22.95,22.92,22.93,86600.0,16.7666,16.7885,16.7666,16.7739,86600.0
2012-08-09 10:40:00,22.93,22.95,22.9,22.9,44000.0,16.7739,16.7885,16.752,16.752,44000.0
2012-08-09 10:45:00,22.9,22.91,22.88,22.89,49800.0,16.752,16.7593,16.7373,16.7447,49800.0
2012-08-09 10:50:00,22.89,22.92,22.89,22.91,54400.0,16.7447,16.7666,16.7447,16.7593,54400.0
2012-08-09 10:55:00,22.91,22.95,22.9,22.93,92200.0,16.7593,16.7885,16.752,16.7739,92200.0
2012-08-09 11:00:00,22.93,22.93,22.89,22.93,177000.0,16.7739,16.7739,16.7447,16.7739,177000.0
2012-08-09 11:05:00,22.93,22.93,22.91,22.93,38600.0,16.7739,16.7739,16.7593,16.7739,38600.0
2012-08-09 11:10:00,22.93,22.95,22.93,22.93,32600.0,16.7739,16.7885,16.7739,16.7739,32600.0
2012-08-09 11:15:00,22.93,22.95,22.93,22.94,27000.0,16.7739,16.7885,16.7739,16.7812,27000.0
2012-08-09 11:20:00,22.94,22.96,22.93,22.95,34600.0,16.7812,16.7959,16.7739,16.7885,34600.0
2012-08-09 11:25:00,22.95,22.96,22.94,22.95,61800.0,16.7885,16.7959,16.7812,16.7885,61800.0
2012-08-09 11:30:00,22.95,22.96,22.94,22.95,31600.0,16.7885,16.7959,16.7812,16.7885,31600.0
2012-08-09 11:35:00,22.95,22.96,22.93,22.95,30000.0,16.7885,16.7959,16.7739,16.7885,30000.0
2012-08-09 11:40:00,22.95,22.96,22.85,22.86,102400.0,16.7885,16.7959,16.7154,16.7227,102400.0
2012-08-09 11:45:00,22.86,22.86,22.82,22.82,25600.0,16.7227,16.7227,16.6934,16.6934,25600.0
2012-08-09 11:50:00,22.82,22.83,22.78,22.78,37400.0,16.6934,16.7008,16.6642,16.6642,37400.0
2012-08-09 11:55:00,22.78,22.79,22.75,22.75,73800.0,16.6642,16.6715,16.6422,16.6422,73800.0
2012-08-09 12:00:00,22.76,22.77,22.75,22.75,94000.0,16.6496,16.6569,16.6422,16.6422,94000.0
2012-08-09 12:05:00,22.75,22.79,22.75,22.79,34200.0,16.6422,16.6715,16.6422,16.6715,34200.0
2012-08-09 12:10:00,22.79,22.83,22.79,22.83,74400.0,16.6715,16.7008,16.6715,16.7008,74400.0
2012-08-09 12:15:00,22.83,22.83,22.82,22.82,41800.0,16.7008,16.7008,16.6934,16.6934,41800.0
2012-08-09 12:20:00,22.82,22.82,22.79,22.81,32400.0,16.6934,16.6934,16.6715,16.6861,32400.0
2012-08-09 12:25:00,22.81,22.82,22.8,22.81,16400.0,16.6861,16.6934,16.6788,16.6861,16400.0
2012-08-09 12:30:00,22.8,22.83,22.8,22.83,25400.0,16.6788,16.7008,16.6788,16.7008,25400.0
2012-08-09 12:35:00,22.82,22.84,22.82,22.84,9800.0,16.6934,16.7081,16.6934,16.7081,9800.0
2012-08-09 12:40:00,22.83,22.86,22.83,22.84,19800.0,16.7008,16.7227,16.7008,16.7081,19800.0
2012-08-09 12:45:00,22.84,22.85,22.83,22.85,24000.0,16.7081,16.7154,16.7008,16.7154,24000.0
2012-08-09 12:50:00,22.84,22.87,22.83,22.86,24600.0,16.7081,16.73,16.7008,16.7227,24600.0
2012-08-09 12:55:00,22.87,22.91,22.86,22.91,49200.0,16.73,16.7593,16.7227,16.7593,49200.0
2012-08-09 13:00:00,22.9,22.91,22.86,22.88,44000.0,16.752,16.7593,16.7227,16.7373,44000.0
2012-08-09 13:05:00,22.88,22.88,22.86,22.86,20600.0,16.7373,16.7373,16.7227,16.7227,20600.0
2012-08-09 13:10:00,22.85,22.86,22.84,22.85,18600.0,16.7154,16.7227,16.7081,16.7154,18600.0
2012-08-09 13:15:00,22.85,22.85,22.83,22.84,20800.0,16.7154,16.7154,16.7008,16.7081,20800.0
2012-08-09 13:20:00,22.83,22.84,22.82,22.82,34000.0,16.7008,16.7081,16.6934,16.6934,34000.0
2012-08-09 13:25:00,22.82,22.83,22.81,22.82,25600.0,16.6934,16.7008,16.6861,16.6934,25600.0
2012-08-09 13:30:00,22.82,22.82,22.8,22.81,19400.0,16.6934,16.6934,16.6788,16.6861,19400.0
2012-08-09 13:35:00,22.8,22.83,22.8,22.8,72400.0,16.6788,16.7008,16.6788,16.6788,72400.0
2012-08-09 13:40:00,22.81,22.82,22.81,22.81,19400.0,16.6861,16.6934,16.6861,16.6861,19400.0
2012-08-09 13:45:00,22.81,22.82,22.81,22.82,15000.0,16.6861,16.6934,16.6861,16.6934,15000.0
2012-08-09 13:50:00,22.82,22.83,22.82,22.82,29800.0,16.6934,16.7008,16.6934,16.6934,29800.0
2012-08-09 13:55:00,22.83,22.83,22.82,22.83,25200.0,16.7008,16.7008,16.6934,16.7008,25200.0
2012-08-09 14:00:00,22.82,22.86,22.82,22.86,60600.0,16.6934,16.7227,16.6934,16.7227,60600.0
2012-08-09 14:05:00,22.86,22.88,22.85,22.88,163000.0,16.7227,16.7373,16.7154,16.7373,163000.0
2012-08-09 14:10:00,22.88,22.88,22.86,22.86,40800.0,16.7373,16.7373,16.7227,16.7227,40800.0
2012-08-09 14:15:00,22.86,22.87,22.86,22.86,38600.0,16.7227,16.73,16.7227,16.7227,38600.0
2012-08-09 14:20:00,22.86,22.87,22.85,22.86,27400.0,16.7227,16.73,16.7154,16.7227,27400.0
2012-08-09 14:25:00,22.86,22.87,22.85,22.86,63600.0,16.7227,16.73,16.7154,16.7227,63600.0
2012-08-09 14:30:00,22.86,22.88,22.86,22.88,30600.0,16.7227,16.7373,16.7227,16.7373,30600.0
2012-08-09 14:35:00,22.88,22.91,22.88,22.89,51200.0,16.7373,16.7593,16.7373,16.7447,51200.0
2012-08-09 14:40:00,22.89,22.9,22.86,22.86,19400.0,16.7447,16.752,16.7227,16.7227,19400.0
2012-08-09 14:45:00,22.87,22.89,22.86,22.89,29000.0,16.73,16.7447,16.7227,16.7447,29000.0
2012-08-09 14:50:00,22.88,22.9,22.88,22.89,12200.0,16.7373,16.752,16.7373,16.7447,12200.0
2012-08-09 14:55:00,22.9,22.92,22.9,22.92,56400.0,16.752,16.7666,16.752,16.7666,56400.0
2012-08-09 15:00:00,22.92,22.93,22.92,22.92,74000.0,16.7666,16.7739,16.7666,16.7666,74000.0
2012-08-09 15:05:00,22.91,22.92,22.9,22.91,54600.0,16.7593,16.7666,16.752,16.7593,54600.0
2012-08-09 15:10:00,22.91,22.92,22.9,22.92,64600.0,16.7593,16.7666,16.752,16.7666,64600.0
2012-08-09 15:15:00,22.92,22.92,22.89,22.89,40800.0,16.7666,16.7666,16.7447,16.7447,40800.0
2012-08-09 15:20:00,22.89,22.89,22.86,22.89,41400.0,16.7447,16.7447,16.7227,16.7447,41400.0
2012-08-09 15:25:00,22.88,22.89,22.86,22.88,49200.0,16.7373,16.7447,16.7227,16.7373,49200.0
2012-08-09 15:30:00,22.88,22.9,22.86,22.87,74400.0,16.7373,16.752,16.7227,16.73,74400.0
2012-08-09 15:35:00,22.87,22.88,22.84,22.85,57800.0,16.73,16.7373,16.7081,16.7154,57800.0
2012-08-09 15:40:00,22.85,22.86,22.84,22.86,95400.0,16.7154,16.7227,16.7081,16.7227,95400.0
2012-08-09 15:45:00,22.85,22.86,22.83,22.85,92000.0,16.7154,16.7227,16.7008,16.7154,92000.0
2012-08-09 15:50:00,22.85,22.88,22.84,22.86,163000.0,16.7154,16.7373,16.7081,16.7227,163000.0
2012-08-09 15:55:00,22.86,22.86,22.83,22.85,218000.0,16.7227,16.7227,16.7008,16.7154,218000.0
2012-08-10 09:30:00,22.77,22.78,22.65,22.68,96800.0,16.6569,16.6642,16.5691,16.591,96800.0
2012-08-10 09:35:00,22.68,22.78,22.66,22.77,43600.0,16.591,16.6642,16.5764,16.6569,43600.0
2012-08-10 09:40:00,22.75,22.8,22.75,22.77,32400.0,16.6422,16.6788,16.6422,16.6569,32400.0
2012-08-10 09:45:00,22.78,22.79,22.75,22.75,27000.0,16.6642,16.6715,16.6422,16.6422,27000.0
2012-08-10 09:50:00,22.75,22.75,22.72,22.75,38400.0,16.6422,16.6422,16.6203,16.6422,38400.0
2012-08-10 09:55:00,22.75,22.79,22.75,22.77,46200.0,16.6422,16.6715,16.6422,16.6569,46200.0
2012-08-10 10:00:00,22.78,22.78,22.73,22.74,49600.0,16.6642,16.6642,16.6276,16.6349,49600.0
2012-08-10 10:05:00,22.74,22.8,22.74,22.79,35200.0,16.6349,16.6788,16.6349,16.6715,35200.0
2012-08-10 10:10:00,22.79,22.87,22.79,22.86,29800.0,16.6715,16.73,16.6715,16.7227,29800.0
2012-08-10 10:15:00,22.86,22.86,22.81,22.82,31400.0,16.7227,16.7227,16.6861,16.6934,31400.0
2012-08-10 10:20:00,22.82,22.85,22.82,22.84,21800.0,16.6934,16.7154,16.6934,16.7081,21800.0
2012-08-10 10:25:00,22.84,22.86,22.83,22.84,23400.0,16.7081,16.7227,16.7008,16.7081,23400.0
2012-08-10 10:30:00,22.85,22.89,22.84,22.86,35600.0,16.7154,16.7447,16.7081,16.7227,35600.0
2012-08-10 10:35:00,22.86,22.9,22.85,22.9,88600.0,16.7227,16.752,16.7154,16.752,88600.0
2012-08-10 10:40:00,22.89,22.9,22.87,22.88,23600.0,16.7447,16.752,16.73,16.7373,23600.0
2012-08-10 10:45:00,22.89,22.89,22.86,22.88,18600.0,16.7447,16.7447,16.7227,16.7373,18600.0
2012-08-10 10:50:00,22.88,22.88,22.84,22.85,21400.0,16.7373,16.7373,16.7081,16.7154,21400.0
2012-08-10 10:55:00,22.85,22.87,22.85,22.86,16600.0,16.7154,16.73,16.7154,16.7227,16600.0
2012-08-10 11:00:00,22.87,22.89,22.8,22.81,48600.0,16.73,16.7447,16.6788,16.6861,48600.0
2012-08-10 11:05:00,22.81,22.84,22.78,22.81,56400.0,16.6861,16.7081,16.6642,16.6861,56400.0
2012-08-10 11:10:00,22.82,22.83,22.81,22.81,13200.0,16.6934,16.7008,16.6861,16.6861,13200.0
2012-08-10 11:15:00,22.82,22.84,22.81,22.81,17800.0,16.6934,16.7081,16.6861,16.6861,17800.0
2012-08-10 11:20:00,22.82,22.85,22.82,22.84,33000.0,16.6934,16.7154,16.6934,16.7081,33000.0
2012-08-10 11:25:00,22.84,22.89,22.83,22.86,33400.0,16.7081,16.7447,16.7008,16.7227,33400.0
2012-08-10 11:30:00,22.86,22.87,22.83,22.83,49400.0,16.7227,16.73,16.7008,16.7008,49400.0
2012-08-10 11:35:00,22.84,22.85,22.83,22.83,15000.0,16.7081,16.7154,16.7008,16.7008,15000.0
2012-08-10 11:40:00,22.84,22.85,22.83,22.83,24600.0,16.7081,16.7154,16.7008,16.7008,24600.0
2012-08-10 11:45:00,22.83,22.83,22.82,22.83,11200.0,16.7008,16.7008,16.6934,16.7008,11200.0
2012-08-10 11:50:00,22.83,22.86,22.83,22.86,20600.0,16.7008,16.7227,16.7008,16.7227,20600.0
2012-08-10 11:55:00,22.86,22.86,22.86,22.86,9000.0,16.7227,16.7227,16.7227,16.7227,9000.0
2012-08-10 12:00:00,22.86,22.86,22.84,22.85,18800.0,16.7227,16.7227,16.7081,16.7154,18800.0
2012-08-10 12:05:00,22.84,22.84,22.83,22.83,20600.0,16.7081,16.7081,16.7008,16.7008,20600.0
2012-08-10 12:10:00,22.83,22.84,22.82,22.82,15200.0,16.7008,16.7081,16.6934,16.6934,15200.0
2012-08-10 12:15:00,22.83,22.83,22.82,22.83,13000.0,16.7008,16.7008,16.6934,16.7008,13000.0
2012-08-10 12:20:00,22.83,22.83,22.81,22.81,12800.0,16.7008,16.7008,16.6861,16.6861,12800.0
2012-08-10 12:25:00,22.81,22.83,22.81,22.83,16600.0,16.6861,16.7008,16.6861,16.7008,16600.0
2012-08-10 12:30:00,22.83,22.84,22.83,22.83,14800.0,16.7008,16.7081,16.7008,16.7008,14800.0
2012-08-10 12:35:00,22.83,22.84,22.83,22.84,15200.0,16.7008,16.7081,16.7008,16.7081,15200.0
2012-08-10 12:40:00,22.84,22.84,22.82,22.83,30200.0,16.7081,16.7081,16.6934,16.7008,30200.0
2012-08-10 12:45:00,22.83,22.84,22.83,22.83,20400.0,16.7008,16.7081,16.7008,16.7008,20400.0
2012-08-10 12:50:00,22.83,22.85,22.83,22.85,23200.0,16.7008,16.7154,16.7008,16.7154,23200.0
2012-08-10 12:55:00,22.85,22.86,22.84,22.85,29000.0,16.7154,16.7227,16.7081,16.7154,29000.0
2012-08-10 13:00:00,22.85,22.86,22.85,22.86,17000.0,16.7154,16.7227,16.7154,16.7227,17000.0
2012-08-10 13:05:00,22.85,22.86,22.81,22.81,33800.0,16.7154,16.7227,16.6861,16.6861,33800.0
2012-08-10 13:10:00,22.82,22.82,22.79,22.8,39200.0,16.6934,16.6934,16.6715,16.6788,39200.0
2012-08-10 13:15:00,22.8,22.81,22.8,22.81,43200.0,16.6788,16.6861,16.6788,16.6861,43200.0
2012-08-10 13:20:00,22.81,22.81,22.81,22.81,13200.0,16.6861,16.6861,16.6861,16.6861,13200.0
2012-08-10 13:25:00,22.81,22.81,22.81,22.81,18800.0,16.6861,16.6861,16.6861,16.6861,18800.0
2012-08-10 13:30:00,22.81,22.81,22.79,22.79,64000.0,16.6861,16.6861,16.6715,16.6715,64000.0
2012-08-10 13:35:00,22.79,22.79,22.78,22.78,66600.0,16.6715,16.6715,16.6642,16.6642,66600.0
2012-08-10 13:40:00,22.78,22.8,22.77,22.8,100000.0,16.6642,16.6788,16.6569,16.6788,100000.0
2012-08-10 13:45:00,22.8,22.8,22.78,22.78,32400.0,16.6788,16.6788,16.6642,16.6642,32400.0
2012-08-10 13:50:00,22.78,22.78,22.77,22.77,51800.0,16.6642,16.6642,16.6569,16.6569,51800.0
2012-08-10 13:55:00,22.78,22.78,22.77,22.78,41400.0,16.6642,16.6642,16.6569,16.6642,41400.0
2012-08-10 14:00:00,22.78,22.79,22.76,22.76,75200.0,16.6642,16.6715,16.6496,16.6496,75200.0
2012-08-10 14:05:00,22.76,22.77,22.75,22.77,60800.0,16.6496,16.6569,16.6422,16.6569,60800.0
2012-08-10 14:10:00,22.78,22.79,22.77,22.78,37800.0,16.6642,16.6715,16.6569,16.6642,37800.0
2012-08-10 14:15:00,22.77,22.8,22.77,22.79,35600.0,16.6569,16.6788,16.6569,16.6715,35600.0
2012-08-10 14:20:00,22.79,22.8,22.79,22.8,15600.0,16.6715,16.6788,16.6715,16.6788,15600.0
2012-08-10 14:25:00,22.8,22.82,22.8,22.82,27600.0,16.6788,16.6934,16.6788,16.6934,27600.0
2012-08-10 14:30:00,22.82,22.84,22.82,22.84,41200.0,16.6934,16.7081,16.6934,16.7081,41200.0
2012-08-10 14:35:00,22.84,22.86,22.84,22.86,63200.0,16.7081,16.7227,16.7081,16.7227,63200.0
2012-08-10 14:40:00,22.86,22.88,22.86,22.86,57000.0,16.7227,16.7373,16.7227,16.7227,57000.0
2012-08-10 14:45:00,22.86,22.87,22.86,22.87,32000.0,16.7227,16.73,16.7227,16.73,32000.0
2012-08-10 14:50:00,22.87,22.89,22.86,22.88,48200.0,16.73,16.7447,16.7227,16.7373,48200.0
2012-08-10 14:55:00,22.88,22.9,22.88,22.88,47200.0,16.7373,16.752,16.7373,16.7373,47200.0
2012-08-10 15:00:00,22.88,22.9,22.88,22.89,26400.0,16.7373,16.752,16.7373,16.7447,26400.0
2012-08-10 15:05:00,22.88,22.89,22.87,22.88,47800.0,16.7373,16.7447,16.73,16.7373,47800.0
2012-08-10 15:10:00,22.88,22.89,22.85,22.86,90800.0,16.7373,16.7447,16.7154,16.7227,90800.0
2012-08-10 15:15:00,22.86,22.89,22.86,22.88,55800.0,16.7227,16.7447,16.7227,16.7373,55800.0
2012-08-10 15:20:00,22.88,22.89,22.88,22.89,31600.0,16.7373,16.7447,16.7373,16.7447,31600.0
2012-08-10 15:25:00,22.88,22.89,22.86,22.87,29600.0,16.7373,16.7447,16.7227,16.73,29600.0
2012-08-10 15:30:00,22.86,22.87,22.86,22.86,59600.0,16.7227,16.73,16.7227,16.7227,59600.0
2012-08-10 15:35:00,22.86,22.87,22.85,22.85,74000.0,16.7227,16.73,16.7154,16.7154,74000.0
2012-08-10 15:40:00,22.85,22.95,22.85,22.94,140200.0,16.7154,16.7885,16.7154,16.7812,140200.0
2012-08-10 15:45:00,22.94,22.98,22.93,22.93,217000.0,16.7812,16.8105,16.7739,16.7739,217000.0
2012-08-10 15:50:00,22.93,22.94,22.92,22.94,174200.0,16.7739,16.7812,16.7666,16.7812,174200.0
2012-08-10 15:55:00,22.94,22.94,22.92,22.93,291800.0,16.7812,16.7812,16.7666,16.7739,291800.0
2012-08-13 09:30:00,22.82,22.84,22.66,22.79,180400.0,16.8144,16.8291,16.6965,16.7923,180400.0
2012-08-13 09:35:00,22.77,22.88,22.76,22.86,51400.0,16.7775,16.8586,16.7702,16.8438,51400.0
2012-08-13 09:40:00,22.85,22.85,22.8,22.82,38800.0,16.8365,16.8365,16.7996,16.8144,38800.0
2012-08-13 09:45:00,22.82,22.85,22.81,22.81,23800.0,16.8144,16.8365,16.807,16.807,23800.0
2012-08-13 09:50:00,22.81,22.86,22.81,22.86,44600.0,16.807,16.8438,16.807,16.8438,44600.0
2012-08-13 09:55:00,22.86,22.88,22.85,22.87,21400.0,16.8438,16.8586,16.8365,16.8512,21400.0
2012-08-13 10:00:00,22.87,22.88,22.86,22.86,39200.0,16.8512,16.8586,16.8438,16.8438,39200.0
2012-08-13 10:05:00,22.86,22.86,22.78,22.79,34000.0,16.8438,16.8438,16.7849,16.7923,34000.0
2012-08-13 10:10:00,22.79,22.8,22.74,22.79,41600.0,16.7923,16.7996,16.7554,16.7923,41600.0
2012-08-13 10:15:00,22.79,22.81,22.79,22.79,29800.0,16.7923,16.807,16.7923,16.7923,29800.0
2012-08-13 10:20:00,22.78,22.79,22.71,22.71,43400.0,16.7849,16.7923,16.7333,16.7333,43400.0
2012-08-13 10:25:00,22.7,22.7,22.68,22.7,40200.0,16.7259,16.7259,16.7112,16.7259,40200.0
2012-08-13 10:30:00,22.7,22.7,22.66,22.68,34200.0,16.7259,16.7259,16.6965,16.7112,34200.0
2012-08-13 10:35:00,22.68,22.68,22.67,22.67,23800.0,16.7112,16.7112,16.7038,16.7038,23800.0
2012-08-13 10:40:00,22.68,22.71,22.67,22.71,36600.0,16.7112,16.7333,16.7038,16.7333,36600.0
2012-08-13 10:45:00,22.71,22.71,22.68,22.7,25400.0,16.7333,16.7333,16.7112,16.7259,25400.0
2012-08-13 10:50:00,22.7,22.7,22.66,22.66,19600.0,16.7259,16.7259,16.6965,16.6965,19600.0
2012-08-13 10:55:00,22.66,22.66,22.64,22.65,34800.0,16.6965,16.6965,16.6817,16.6891,34800.0
2012-08-13 11:00:00,22.64,22.66,22.64,22.64,47600.0,16.6817,16.6965,16.6817,16.6817,47600.0
2012-08-13 11:05:00,22.64,22.65,22.63,22.64,73400.0,16.6817,16.6891,16.6744,16.6817,73400.0
2012-08-13 11:10:00,22.64,22.65,22.63,22.65,34600.0,16.6817,16.6891,16.6744,16.6891,34600.0
2012-08-13 11:15:00,22.64,22.66,22.64,22.65,39400.0,16.6817,16.6965,16.6817,16.6891,39400.0
2012-08-13 11:20:00,22.65,22.68,22.65,22.67,14800.0,16.6891,16.7112,16.6891,16.7038,14800.0
2012-08-13 11:25:00,22.68,22.71,22.68,22.68,50400.0,16.7112,16.7333,16.7112,16.7112,50400.0
2012-08-13 11:30:00,22.68,22.7,22.68,22.7,22600.0,16.7112,16.7259,16.7112,16.7259,22600.0
2012-08-13 11:35:00,22.69,22.7,22.68,22.7,20400.0,16.7186,16.7259,16.7112,16.7259,20400.0
2012-08-13 11:40:00,22.7,22.7,22.69,22.69,10000.0,16.7259,16.7259,16.7186,16.7186,10000.0
2012-08-13 11:45:00,22.7,22.71,22.7,22.7,9200.0,16.7259,16.7333,16.7259,16.7259,9200.0
2012-08-13 11:50:00,22.71,22.71,22.69,22.69,14800.0,16.7333,16.7333,16.7186,16.7186,14800.0
2012-08-13 11:55:00,22.7,22.7,22.68,22.68,12600.0,16.7259,16.7259,16.7112,16.7112,12600.0
2012-08-13 12:00:00,22.68,22.68,22.65,22.65,28200.0,16.7112,16.7112,16.6891,16.6891,28200.0
2012-08-13 12:05:00,22.66,22.66,22.63,22.63,14000.0,16.6965,16.6965,16.6744,16.6744,14000.0
2012-08-13 12:10:00,22.64,22.67,22.64,22.67,23400.0,16.6817,16.7038,16.6817,16.7038,23400.0
2012-08-13 12:15:00,22.67,22.71,22.66,22.7,35000.0,16.7038,16.7333,16.6965,16.7259,35000.0
2012-08-13 12:20:00,22.7,22.7,22.68,22.69,5400.0,16.7259,16.7259,16.7112,16.7186,5400.0
2012-08-13 12:25:00,22.68,22.69,22.67,22.68,21200.0,16.7112,16.7186,16.7038,16.7112,21200.0
2012-08-13 12:30:00,22.68,22.68,22.68,22.68,20200.0,16.7112,16.7112,16.7112,16.7112,20200.0
2012-08-13 12:35:00,22.68,22.68,22.65,22.66,16800.0,16.7112,16.7112,16.6891,16.6965,16800.0
2012-08-13 12:40:00,22.65,22.68,22.65,22.67,33000.0,16.6891,16.7112,16.6891,16.7038,33000.0
2012-08-13 12:45:00,22.67,22.68,22.67,22.67,26600.0,16.7038,16.7112,16.7038,16.7038,26600.0
2012-08-13 12:50:00,22.67,22.68,22.67,22.68,23000.0,16.7038,16.7112,16.7038,16.7112,23000.0
2012-08-13 12:55:00,22.68,22.68,22.67,22.68,21600.0,16.7112,16.7112,16.7038,16.7112,21600.0
2012-08-13 13:00:00,22.68,22.7,22.68,22.68,24400.0,16.7112,16.7259,16.7112,16.7112,24400.0
2012-08-13 13:05:00,22.68,22.68,22.68,22.68,5400.0,16.7112,16.7112,16.7112,16.7112,5400.0
2012-08-13 13:10:00,22.68,22.68,22.65,22.66,28200.0,16.7112,16.7112,16.6891,16.6965,28200.0
2012-08-13 13:15:00,22.66,22.66,22.65,22.66,13000.0,16.6965,16.6965,16.6891,16.6965,13000.0
2012-08-13 13:20:00,22.66,22.66,22.65,22.66,29400.0,16.6965,16.6965,16.6891,16.6965,29400.0
2012-08-13 13:25:00,22.66,22.66,22.63,22.63,35600.0,16.6965,16.6965,16.6744,16.6744,35600.0
2012-08-13 13:30:00,22.63,22.64,22.61,22.62,29200.0,16.6744,16.6817,16.6596,16.667,29200.0
2012-08-13 13:35:00,22.63,22.63,22.63,22.63,41000.0,16.6744,16.6744,16.6744,16.6744,41000.0
2012-08-13 13:40:00,22.63,22.64,22.63,22.63,32800.0,16.6744,16.6817,16.6744,16.6744,32800.0
2012-08-13 13:45:00,22.63,22.66,22.63,22.65,36400.0,16.6744,16.6965,16.6744,16.6891,36400.0
2012-08-13 13:50:00,22.65,22.66,22.64,22.64,16600.0,16.6891,16.6965,16.6817,16.6817,16600.0
2012-08-13 13:55:00,22.64,22.64,22.62,22.63,57400.0,16.6817,16.6817,16.667,16.6744,57400.0
2012-08-13 14:00:00,22.63,22.65,22.63,22.63,38600.0,16.6744,16.6891,16.6744,16.6744,38600.0
2012-08-13 14:05:00,22.64,22.64,22.63,22.64,15600.0,16.6817,16.6817,16.6744,16.6817,15600.0
2012-08-13 14:10:00,22.64,22.68,22.64,22.68,21800.0,16.6817,16.7112,16.6817,16.7112,21800.0
2012-08-13 14:15:00,22.68,22.7,22.66,22.7,25200.0,16.7112,16.7259,16.6965,16.7259,25200.0
2012-08-13 14:20:00,22.68,22.73,22.68,22.72,41400.0,16.7112,16.748,16.7112,16.7407,41400.0
2012-08-13 14:25:00,22.73,22.75,22.72,22.73,27600.0,16.748,16.7628,16.7407,16.748,27600.0
2012-08-13 14:30:00,22.73,22.75,22.73,22.74,19200.0,16.748,16.7628,16.748,16.7554,19200.0
2012-08-13 14:35:00,22.74,22.75,22.73,22.73,14800.0,16.7554,16.7628,16.748,16.748,14800.0
2012-08-13 14:40:00,22.74,22.74,22.72,22.72,21600.0,16.7554,16.7554,16.7407,16.7407,21600.0
2012-08-13 14:45:00,22.72,22.72,22.71,22.72,38000.0,16.7407,16.7407,16.7333,16.7407,38000.0
2012-08-13 14:50:00,22.73,22.76,22.72,22.75,30600.0,16.748,16.7702,16.7407,16.7628,30600.0
2012-08-13 14:55:00,22.76,22.78,22.75,22.75,32200.0,16.7702,16.7849,16.7628,16.7628,32200.0
2012-08-13 15:00:00,22.75,22.75,22.73,22.73,31400.0,16.7628,16.7628,16.748,16.748,31400.0
2012-08-13 15:05:00,22.73,22.74,22.67,22.7,166400.0,16.748,16.7554,16.7038,16.7259,166400.0
2012-08-13 15:10:00,22.69,22.72,22.69,22.72,30000.0,16.7186,16.7407,16.7186,16.7407,30000.0
2012-08-13 15:15:00,22.72,22.72,22.71,22.72,22600.0,16.7407,16.7407,16.7333,16.7407,22600.0
2012-08-13 15:20:00,22.72,22.72,22.7,22.7,35400.0,16.7407,16.7407,16.7259,16.7259,35400.0
2012-08-13 15:25:00,22.71,22.72,22.71,22.71,28400.0,16.7333,16.7407,16.7333,16.7333,28400.0
2012-08-13 15:30:00,22.71,22.74,22.7,22.73,65200.0,16.7333,16.7554,16.7259,16.748,65200.0
2012-08-13 15:35:00,22.73,22.77,22.73,22.75,72000.0,16.748,16.7775,16.748,16.7628,72000.0
2012-08-13 15:40:00,22.76,22.8,22.75,22.8,98000.0,16.7702,16.7996,16.7628,16.7996,98000.0
2012-08-13 15:45:00,22.8,22.8,22.77,22.78,115600.0,16.7996,16.7996,16.7775,16.7849,115600.0
2012-08-13 15:50:00,22.78,22.78,22.73,22.74,141800.0,16.7849,16.7849,16.748,16.7554,141800.0
2012-08-13 15:55:00,22.75,22.8,22.75,22.79,196200.0,16.7628,16.7996,16.7628,16.7923,196200.0
2012-08-14 09:30:00,22.95,22.96,22.83,22.88,115400.0,16.9101,16.9175,16.8217,16.8586,115400.0
2012-08-14 09:35:00,22.88,22.89,22.85,22.88,27400.0,16.8586,16.8659,16.8365,16.8586,27400.0
2012-08-14 09:40:00,22.88,22.96,22.87,22.94,50000.0,16.8586,16.9175,16.8512,16.9028,50000.0
2012-08-14 09:45:00,22.94,22.96,22.92,22.92,36000.0,16.9028,16.9175,16.888,16.888,36000.0
2012-08-14 09:50:00,22.93,22.95,22.9,22.92,78000.0,16.8954,16.9101,16.8733,16.888,78000.0
2012-08-14 09:55:00,22.91,22.94,22.88,22.88,23800.0,16.8807,16.9028,16.8586,16.8586,23800.0
2012-08-14 10:00:00,22.88,22.93,22.88,22.93,56600.0,16.8586,16.8954,16.8586,16.8954,56600.0
2012-08-14 10:05:00,22.93,22.94,22.91,22.92,44600.0,16.8954,16.9028,16.8807,16.888,44600.0
2012-08-14 10:10:00,22.92,23.0,22.92,23.0,78000.0,16.888,16.947,16.888,16.947,78000.0
2012-08-14 10:15:00,23.0,23.03,22.96,22.96,126400.0,16.947,16.9691,16.9175,16.9175,126400.0
2012-08-14 10:20:00,22.95,22.97,22.88,22.88,101000.0,16.9101,16.9249,16.8586,16.8586,101000.0
2012-08-14 10:25:00,22.88,22.89,22.86,22.86,167400.0,16.8586,16.8659,16.8438,16.8438,167400.0
2012-08-14 10:30:00,22.86,22.86,22.82,22.82,46400.0,16.8438,16.8438,16.8144,16.8144,46400.0
2012-08-14 10:35:00,22.83,22.85,22.82,22.85,48800.0,16.8217,16.8365,16.8144,16.8365,48800.0
2012-08-14 10:40:00,22.84,22.85,22.83,22.85,24800.0,16.8291,16.8365,16.8217,16.8365,24800.0
2012-08-14 10:45:00,22.85,22.86,22.84,22.84,36600.0,16.8365,16.8438,16.8291,16.8291,36600.0
2012-08-14 10:50:00,22.85,22.86,22.83,22.84,31800.0,16.8365,16.8438,16.8217,16.8291,31800.0
2012-08-14 10:55:00,22.84,22.84,22.81,22.82,14800.0,16.8291,16.8291,16.807,16.8144,14800.0
2012-08-14 11:00:00,22.83,22.83,22.82,22.83,10000.0,16.8217,16.8217,16.8144,16.8217,10000.0
2012-08-14 11:05:00,22.83,22.84,22.81,22.81,36000.0,16.8217,16.8291,16.807,16.807,36000.0
2012-08-14 11:10:00,22.81,22.82,22.81,22.81,16400.0,16.807,16.8144,16.807,16.807,16400.0
2012-08-14 11:15:00,22.8,22.81,22.79,22.8,40600.0,16.7996,16.807,16.7923,16.7996,40600.0
2012-08-14 11:20:00,22.8,22.8,22.79,22.8,27000.0,16.7996,16.7996,16.7923,16.7996,27000.0
2012-08-14 11:25:00,22.8,22.81,22.79,22.79,31600.0,16.7996,16.807,16.7923,16.7923,31600.0
2012-08-14 11:30:00,22.8,22.81,22.79,22.8,33800.0,16.7996,16.807,16.7923,16.7996,33800.0
2012-08-14 11:35:00,22.8,22.82,22.79,22.81,37200.0,16.7996,16.8144,16.7923,16.807,37200.0
2012-08-14 11:40:00,22.82,22.83,22.8,22.81,29600.0,16.8144,16.8217,16.7996,16.807,29600.0
2012-08-14 11:45:00,22.81,22.83,22.8,22.81,62400.0,16.807,16.8217,16.7996,16.807,62400.0
2012-08-14 11:50:00,22.82,22.82,22.8,22.81,14000.0,16.8144,16.8144,16.7996,16.807,14000.0
2012-08-14 11:55:00,22.81,22.83,22.8,22.83,20800.0,16.807,16.8217,16.7996,16.8217,20800.0
2012-08-14 12:00:00,22.82,22.83,22.8,22.8,19800.0,16.8144,16.8217,16.7996,16.7996,19800.0
2012-08-14 12:05:00,22.81,22.81,22.8,22.8,34600.0,16.807,16.807,16.7996,16.7996,34600.0
2012-08-14 12:10:00,22.81,22.81,22.79,22.8,12000.0,16.807,16.807,16.7923,16.7996,12000.0
2012-08-14 12:15:00,22.8,22.8,22.79,22.8,13200.0,16.7996,16.7996,16.7923,16.7996,13200.0
2012-08-14 12:20:00,22.8,22.81,22.79,22.8,22400.0,16.7996,16.807,16.7923,16.7996,22400.0
2012-08-14 12:25:00,22.8,22.81,22.79,22.81,81800.0,16.7996,16.807,16.7923,16.807,81800.0
2012-08-14 12:30:00,22.8,22.82,22.79,22.79,21800.0,16.7996,16.8144,16.7923,16.7923,21800.0
2012-08-14 12:35:00,22.78,22.79,22.78,22.78,15400.0,16.7849,16.7923,16.7849,16.7849,15400.0
2012-08-14 12:40:00,22.78,22.78,22.74,22.74,45800.0,16.7849,16.7849,16.7554,16.7554,45800.0
2012-08-14 12:45:00,22.75,22.75,22.73,22.74,18600.0,16.7628,16.7628,16.748,16.7554,18600.0
2012-08-14 12:50:00,22.74,22.75,22.74,22.75,13200.0,16.7554,16.7628,16.7554,16.7628,13200.0
2012-08-14 12:55:00,22.74,22.75,22.73,22.73,22000.0,16.7554,16.7628,16.748,16.748,22000.0
2012-08-14 13:00:00,22.73,22.74,22.73,22.73,6400.0,16.748,16.7554,16.748,16.748,6400.0
2012-08-14 13:05:00,22.73,22.73,22.71,22.71,41000.0,16.748,16.748,16.7333,16.7333,41000.0
2012-08-14 13:10:00,22.71,22.72,22.68,22.72,29400.0,16.7333,16.7407,16.7112,16.7407,29400.0
2012-08-14 13:15:00,22.72,22.72,22.68,22.68,14000.0,16.7407,16.7407,16.7112,16.7112,14000.0
2012-08-14 13:20:00,22.68,22.68,22.66,22.68,36800.0,16.7112,16.7112,16.6965,16.7112,36800.0
2012-08-14 13:25:00,22.68,22.68,22.66,22.68,26800.0,16.7112,16.7112,16.6965,16.7112,26800.0
2012-08-14 13:30:00,22.68,22.71,22.68,22.7,22600.0,16.7112,16.7333,16.7112,16.7259,22600.0
2012-08-14 13:35:00,22.7,22.7,22.68,22.69,28600.0,16.7259,16.7259,16.7112,16.7186,28600.0
2012-08-14 13:40:00,22.69,22.71,22.68,22.7,19600.0,16.7186,16.7333,16.7112,16.7259,19600.0
2012-08-14 13:45:00,22.7,22.73,22.7,22.72,36200.0,16.7259,16.748,16.7259,16.7407,36200.0
2012-08-14 13:50:00,22.73,22.73,22.71,22.73,11200.0,16.748,16.748,16.7333,16.748,11200.0
2012-08-14 13:55:00,22.72,22.73,22.71,22.72,19200.0,16.7407,16.748,16.7333,16.7407,19200.0
2012-08-14 14:00:00,22.72,22.73,22.72,22.72,15200.0,16.7407,16.748,16.7407,16.7407,15200.0
2012-08-14 14:05:00,22.72,22.73,22.71,22.71,20800.0,16.7407,16.748,16.7333,16.7333,20800.0
2012-08-14 14:10:00,22.72,22.73,22.72,22.72,32200.0,16.7407,16.748,16.7407,16.7407,32200.0
2012-08-14 14:15:00,22.72,22.73,22.72,22.72,14800.0,16.7407,16.748,16.7407,16.7407,14800.0
2012-08-14 14:20:00,22.72,22.72,22.71,22.72,24200.0,16.7407,16.7407,16.7333,16.7407,24200.0
2012-08-14 14:25:00,22.72,22.73,22.7,22.7,17400.0,16.7407,16.748,16.7259,16.7259,17400.0
2012-08-14 14:30:00,22.7,22.72,22.7,22.72,23400.0,16.7259,16.7407,16.7259,16.7407,23400.0
2012-08-14 14:35:00,22.72,22.72,22.69,22.7,46000.0,16.7407,16.7407,16.7186,16.7259,46000.0
2012-08-14 14:40:00,22.69,22.71,22.68,22.68,34400.0,16.7186,16.7333,16.7112,16.7112,34400.0
2012-08-14 14:45:00,22.69,22.71,22.69,22.71,19600.0,16.7186,16.7333,16.7186,16.7333,19600.0
2012-08-14 14:50:00,22.7,22.71,22.7,22.7,29200.0,16.7259,16.7333,16.7259,16.7259,29200.0
2012-08-14 14:55:00,22.7,22.73,22.7,22.72,20600.0,16.7259,16.748,16.7259,16.7407,20600.0
2012-08-14 15:00:00,22.72,22.73,22.71,22.72,43000.0,16.7407,16.748,16.7333,16.7407,43000.0
2012-08-14 15:05:00,22.71,22.72,22.68,22.68,25400.0,16.7333,16.7407,16.7112,16.7112,25400.0
2012-08-14 15:10:00,22.68,22.7,22.66,22.67,48600.0,16.7112,16.7259,16.6965,16.7038,48600.0
2012-08-14 15:15:00,22.66,22.68,22.66,22.68,69400.0,16.6965,16.7112,16.6965,16.7112,69400.0
2012-08-14 15:20:00,22.68,22.71,22.67,22.7,60000.0,16.7112,16.7333,16.7038,16.7259,60000.0
2012-08-14 15:25:00,22.7,22.7,22.68,22.68,34400.0,16.7259,16.7259,16.7112,16.7112,34400.0
2012-08-14 15:30:00,22.68,22.68,22.63,22.63,70000.0,16.7112,16.7112,16.6744,16.6744,70000.0
2012-08-14 15:35:00,22.63,22.63,22.6,22.61,87800.0,16.6744,16.6744,16.6523,16.6596,87800.0
2012-08-14 15:40:00,22.61,22.63,22.59,22.61,128800.0,16.6596,16.6744,16.6449,16.6596,128800.0
2012-08-14 15:45:00,22.61,22.61,22.58,22.6,145000.0,16.6596,16.6596,16.6375,16.6523,145000.0
2012-08-14 15:50:00,22.59,22.6,22.55,22.57,226400.0,16.6449,16.6523,16.6154,16.6302,226400.0
2012-08-14 15:55:00,22.57,22.62,22.57,22.62,227000.0,16.6302,16.667,16.6302,16.667,227000.0
2012-08-15 09:30:00,22.61,22.66,22.57,22.6,52200.0,16.6596,16.6965,16.6302,16.6523,52200.0
2012-08-15 09:35:00,22.59,22.66,22.59,22.66,32400.0,16.6449,16.6965,16.6449,16.6965,32400.0
2012-08-15 09:40:00,22.67,22.8,22.67,22.78,75600.0,16.7038,16.7996,16.7038,16.7849,75600.0
2012-08-15 09:45:00,22.77,22.85,22.76,22.85,136800.0,16.7775,16.8365,16.7702,16.8365,136800.0
2012-08-15 09:50:00,22.86,22.89,22.84,22.85,46200.0,16.8438,16.8659,16.8291,16.8365,46200.0
2012-08-15 09:55:00,22.85,22.89,22.84,22.86,28800.0,16.8365,16.8659,16.8291,16.8438,28800.0
2012-08-15 10:00:00,22.86,22.91,22.86,22.9,28000.0,16.8438,16.8807,16.8438,16.8733,28000.0
2012-08-15 10:05:00,22.9,22.9,22.86,22.87,31600.0,16.8733,16.8733,16.8438,16.8512,31600.0
2012-08-15 10:10:00,22.88,22.91,22.84,22.84,80000.0,16.8586,16.8807,16.8291,16.8291,80000.0
2012-08-15 10:15:00,22.85,22.86,22.84,22.85,53200.0,16.8365,16.8438,16.8291,16.8365,53200.0
2012-08-15 10:20:00,22.85,22.86,22.85,22.86,17200.0,16.8365,16.8438,16.8365,16.8438,17200.0
2012-08-15 10:25:00,22.86,22.91,22.86,22.87,45400.0,16.8438,16.8807,16.8438,16.8512,45400.0
2012-08-15 10:30:00,22.88,22.91,22.88,22.89,33600.0,16.8586,16.8807,16.8586,16.8659,33600.0
2012-08-15 10:35:00,22.9,22.9,22.85,22.88,38200.0,16.8733,16.8733,16.8365,16.8586,38200.0
2012-08-15 10:40:00,22.88,22.88,22.81,22.82,46200.0,16.8586,16.8586,16.807,16.8144,46200.0
2012-08-15 10:45:00,22.81,22.81,22.79,22.8,26800.0,16.807,16.807,16.7923,16.7996,26800.0
2012-08-15 10:50:00,22.8,22.82,22.79,22.81,25000.0,16.7996,16.8144,16.7923,16.807,25000.0
2012-08-15 10:55:00,22.81,22.86,22.81,22.85,44600.0,16.807,16.8438,16.807,16.8365,44600.0
2012-08-15 11:00:00,22.85,22.85,22.81,22.82,28800.0,16.8365,16.8365,16.807,16.8144,28800.0
2012-08-15 11:05:00,22.82,22.86,22.82,22.85,32600.0,16.8144,16.8438,16.8144,16.8365,32600.0
2012-08-15 11:10:00,22.85,22.85,22.82,22.83,28000.0,16.8365,16.8365,16.8144,16.8217,28000.0
2012-08-15 11:15:00,22.83,22.86,22.83,22.85,22400.0,16.8217,16.8438,16.8217,16.8365,22400.0
2012-08-15 11:20:00,22.85,22.87,22.84,22.86,39800.0,16.8365,16.8512,16.8291,16.8438,39800.0
2012-08-15 11:25:00,22.86,22.87,22.85,22.86,15000.0,16.8438,16.8512,16.8365,16.8438,15000.0
2012-08-15 11:30:00,22.86,22.87,22.86,22.86,21000.0,16.8438,16.8512,16.8438,16.8438,21000.0
2012-08-15 11:35:00,22.86,22.88,22.86,22.88,15200.0,16.8438,16.8586,16.8438,16.8586,15200.0
2012-08-15 11:40:00,22.88,22.89,22.87,22.88,31000.0,16.8586,16.8659,16.8512,16.8586,31000.0
2012-08-15 11:45:00,22.88,22.9,22.88,22.9,22000.0,16.8586,16.8733,16.8586,16.8733,22000.0
2012-08-15 11:50:00,22.91,22.91,22.88,22.89,27600.0,16.8807,16.8807,16.8586,16.8659,27600.0
2012-08-15 11:55:00,22.88,22.89,22.85,22.86,38400.0,16.8586,16.8659,16.8365,16.8438,38400.0
2012-08-15 12:00:00,22.87,22.88,22.86,22.87,35600.0,16.8512,16.8586,16.8438,16.8512,35600.0
2012-08-15 12:05:00,22.86,22.88,22.86,22.88,30000.0,16.8438,16.8586,16.8438,16.8586,30000.0
2012-08-15 12:10:00,22.88,22.88,22.85,22.85,21600.0,16.8586,16.8586,16.8365,16.8365,21600.0
2012-08-15 12:15:00,22.85,22.86,22.85,22.86,27000.0,16.8365,16.8438,16.8365,16.8438,27000.0
2012-08-15 12:20:00,22.86,22.89,22.85,22.88,23000.0,16.8438,16.8659,16.8365,16.8586,23000.0
2012-08-15 12:25:00,22.88,22.88,22.86,22.86,22000.0,16.8586,16.8586,16.8438,16.8438,22000.0
2012-08-15 12:30:00,22.86,22.88,22.86,22.88,24400.0,16.8438,16.8586,16.8438,16.8586,24400.0
2012-08-15 12:35:00,22.88,22.9,22.87,22.89,27000.0,16.8586,16.8733,16.8512,16.8659,27000.0
2012-08-15 12:40:00,22.89,22.89,22.88,22.89,23600.0,16.8659,16.8659,16.8586,16.8659,23600.0
2012-08-15 12:45:00,22.89,22.9,22.89,22.9,38200.0,16.8659,16.8733,16.8659,16.8733,38200.0
2012-08-15 12:50:00,22.9,22.9,22.87,22.89,82600.0,16.8733,16.8733,16.8512,16.8659,82600.0
2012-08-15 12:55:00,22.88,22.91,22.86,22.86,99400.0,16.8586,16.8807,16.8438,16.8438,99400.0
2012-08-15 13:00:00,22.86,22.87,22.82,22.82,55800.0,16.8438,16.8512,16.8144,16.8144,55800.0
2012-08-15 13:05:00,22.82,22.82,22.79,22.81,39800.0,16.8144,16.8144,16.7923,16.807,39800.0
2012-08-15 13:10:00,22.8,22.84,22.8,22.84,16800.0,16.7996,16.8291,16.7996,16.8291,16800.0
2012-08-15 13:15:00,22.84,22.84,22.84,22.84,15200.0,16.8291,16.8291,16.8291,16.8291,15200.0
2012-08-15 13:20:00,22.84,22.84,22.81,22.81,23800.0,16.8291,16.8291,16.807,16.807,23800.0
2012-08-15 13:25:00,22.82,22.84,22.81,22.84,14200.0,16.8144,16.8291,16.807,16.8291,14200.0
2012-08-15 13:30:00,22.84,22.85,22.84,22.84,27800.0,16.8291,16.8365,16.8291,16.8291,27800.0
2012-08-15 13:35:00,22.84,22.85,22.84,22.84,12600.0,16.8291,16.8365,16.8291,16.8291,12600.0
2012-08-15 13:40:00,22.84,22.85,22.84,22.85,22400.0,16.8291,16.8365,16.8291,16.8365,22400.0
2012-08-15 13:45:00,22.85,22.85,22.84,22.85,29200.0,16.8365,16.8365,16.8291,16.8365,29200.0
2012-08-15 13:50:00,22.84,22.86,22.84,22.86,27600.0,16.8291,16.8438,16.8291,16.8438,27600.0
2012-08-15 13:55:00,22.86,22.88,22.86,22.86,47600.0,16.8438,16.8586,16.8438,16.8438,47600.0
2012-08-15 14:00:00,22.86,22.88,22.86,22.88,48000.0,16.8438,16.8586,16.8438,16.8586,48000.0
2012-08-15 14:05:00,22.88,22.88,22.85,22.85,20600.0,16.8586,16.8586,16.8365,16.8365,20600.0
2012-08-15 14:10:00,22.84,22.85,22.84,22.84,47400.0,16.8291,16.8365,16.8291,16.8291,47400.0
2012-08-15 14:15:00,22.84,22.86,22.83,22.86,27000.0,16.8291,16.8438,16.8217,16.8438,27000.0
2012-08-15 14:20:00,22.86,22.86,22.82,22.85,50000.0,16.8438,16.8438,16.8144,16.8365,50000.0
2012-08-15 14:25:00,22.86,22.86,22.85,22.86,34000.0,16.8438,16.8438,16.8365,16.8438,34000.0
2012-08-15 14:30:00,22.86,22.88,22.83,22.83,47200.0,16.8438,16.8586,16.8217,16.8217,47200.0
2012-08-15 14:35:00,22.83,22.86,22.83,22.84,25400.0,16.8217,16.8438,16.8217,16.8291,25400.0
2012-08-15 14:40:00,22.84,22.89,22.84,22.89,58800.0,16.8291,16.8659,16.8291,16.8659,58800.0
2012-08-15 14:45:00,22.89,22.91,22.89,22.91,98600.0,16.8659,16.8807,16.8659,16.8807,98600.0
2012-08-15 14:50:00,22.91,22.95,22.91,22.93,130800.0,16.8807,16.9101,16.8807,16.8954,130800.0
2012-08-15 14:55:00,22.92,22.92,22.88,22.9,40200.0,16.888,16.888,16.8586,16.8733,40200.0
2012-08-15 15:00:00,22.89,22.9,22.87,22.87,38000.0,16.8659,16.8733,16.8512,16.8512,38000.0
2012-08-15 15:05:00,22.86,22.87,22.86,22.87,21200.0,16.8438,16.8512,16.8438,16.8512,21200.0
2012-08-15 15:10:00,22.87,22.87,22.86,22.86,54400.0,16.8512,16.8512,16.8438,16.8438,54400.0
2012-08-15 15:15:00,22.86,22.87,22.85,22.86,27200.0,16.8438,16.8512,16.8365,16.8438,27200.0
2012-08-15 15:20:00,22.86,22.86,22.84,22.85,33200.0,16.8438,16.8438,16.8291,16.8365,33200.0
2012-08-15 15:25:00,22.85,22.85,22.81,22.83,49400.0,16.8365,16.8365,16.807,16.8217,49400.0
2012-08-15 15:30:00,22.83,22.83,22.81,22.81,47200.0,16.8217,16.8217,16.807,16.807,47200.0
2012-08-15 15:35:00,22.81,22.82,22.8,22.8,39600.0,16.807,16.8144,16.7996,16.7996,39600.0
2012-08-15 15:40:00,22.8,22.83,22.8,22.83,59000.0,16.7996,16.8217,16.7996,16.8217,59000.0
2012-08-15 15:45:00,22.83,22.84,22.82,22.82,63000.0,16.8217,16.8291,16.8144,16.8144,63000.0
2012-08-15 15:50:00,22.82,22.84,22.8,22.84,109000.0,16.8144,16.8291,16.7996,16.8291,109000.0
2012-08-15 15:55:00,22.84,22.84,22.8,22.82,242800.0,16.8291,16.8291,16.7996,16.8144,242800.0
2012-08-16 09:30:00,22.85,22.93,22.85,22.89,68000.0,16.8365,16.8954,16.8365,16.8659,68000.0
2012-08-16 09:35:00,22.9,22.9,22.8,22.82,13400.0,16.8733,16.8733,16.7996,16.8144,13400.0
2012-08-16 09:40:00,22.82,22.84,22.78,22.82,29800.0,16.8144,16.8291,16.7849,16.8144,29800.0
2012-08-16 09:45:00,22.82,22.87,22.82,22.85,21200.0,16.8144,16.8512,16.8144,16.8365,21200.0
2012-08-16 09:50:00,22.85,22.86,22.83,22.85,16400.0,16.8365,16.8438,16.8217,16.8365,16400.0
2012-08-16 09:55:00,22.85,22.85,22.79,22.81,21200.0,16.8365,16.8365,16.7923,16.807,21200.0
2012-08-16 10:00:00,22.8,22.8,22.69,22.71,58400.0,16.7996,16.7996,16.7186,16.7333,58400.0
2012-08-16 10:05:00,22.71,22.8,22.71,22.8,30200.0,16.7333,16.7996,16.7333,16.7996,30200.0
2012-08-16 10:10:00,22.79,22.79,22.75,22.77,28800.0,16.7923,16.7923,16.7628,16.7775,28800.0
2012-08-16 10:15:00,22.78,22.78,22.75,22.77,18600.0,16.7849,16.7849,16.7628,16.7775,18600.0
2012-08-16 10:20:00,22.78,22.83,22.78,22.82,33200.0,16.7849,16.8217,16.7849,16.8144,33200.0
2012-08-16 10:25:00,22.82,22.86,22.82,22.85,18400.0,16.8144,16.8438,16.8144,16.8365,18400.0
2012-08-16 10:30:00,22.85,22.88,22.82,22.83,65000.0,16.8365,16.8586,16.8144,16.8217,65000.0
2012-08-16 10:35:00,22.82,22.89,22.81,22.89,33000.0,16.8144,16.8659,16.807,16.8659,33000.0
2012-08-16 10:40:00,22.89,22.89,22.86,22.86,14400.0,16.8659,16.8659,16.8438,16.8438,14400.0
2012-08-16 10:45:00,22.87,22.87,22.84,22.85,36800.0,16.8512,16.8512,16.8291,16.8365,36800.0
2012-08-16 10:50:00,22.85,22.88,22.85,22.86,14400.0,16.8365,16.8586,16.8365,16.8438,14400.0
2012-08-16 10:55:00,22.86,22.88,22.85,22.86,42000.0,16.8438,16.8586,16.8365,16.8438,42000.0
2012-08-16 11:00:00,22.86,22.87,22.85,22.87,22800.0,16.8438,16.8512,16.8365,16.8512,22800.0
2012-08-16 11:05:00,22.86,22.88,22.86,22.86,22600.0,16.8438,16.8586,16.8438,16.8438,22600.0
2012-08-16 11:10:00,22.86,22.88,22.86,22.88,12000.0,16.8438,16.8586,16.8438,16.8586,12000.0
2012-08-16 11:15:00,22.88,22.9,22.86,22.88,34000.0,16.8586,16.8733,16.8438,16.8586,34000.0
2012-08-16 11:20:00,22.88,22.88,22.86,22.86,13600.0,16.8586,16.8586,16.8438,16.8438,13600.0
2012-08-16 11:25:00,22.86,22.87,22.85,22.86,14800.0,16.8438,16.8512,16.8365,16.8438,14800.0
2012-08-16 11:30:00,22.87,22.9,22.86,22.89,52200.0,16.8512,16.8733,16.8438,16.8659,52200.0
2012-08-16 11:35:00,22.89,22.9,22.89,22.9,30600.0,16.8659,16.8733,16.8659,16.8733,30600.0
2012-08-16 11:40:00,22.9,22.91,22.9,22.9,54400.0,16.8733,16.8807,16.8733,16.8733,54400.0
2012-08-16 11:45:00,22.91,22.91,22.9,22.91,40600.0,16.8807,16.8807,16.8733,16.8807,40600.0
2012-08-16 11:50:00,22.9,22.92,22.9,22.92,28200.0,16.8733,16.888,16.8733,16.888,28200.0
2012-08-16 11:55:00,22.91,22.92,22.89,22.89,22400.0,16.8807,16.888,16.8659,16.8659,22400.0
2012-08-16 12:00:00,22.9,22.9,22.86,22.86,47600.0,16.8733,16.8733,16.8438,16.8438,47600.0
2012-08-16 12:05:00,22.86,22.86,22.85,22.86,20800.0,16.8438,16.8438,16.8365,16.8438,20800.0
2012-08-16 12:10:00,22.86,22.86,22.85,22.85,17600.0,16.8438,16.8438,16.8365,16.8365,17600.0
2012-08-16 12:15:00,22.85,22.86,22.84,22.86,43800.0,16.8365,16.8438,16.8291,16.8438,43800.0
2012-08-16 12:20:00,22.86,22.88,22.86,22.86,31400.0,16.8438,16.8586,16.8438,16.8438,31400.0
2012-08-16 12:25:00,22.86,22.88,22.85,22.85,104200.0,16.8438,16.8586,16.8365,16.8365,104200.0
2012-08-16 12:30:00,22.85,22.88,22.85,22.88,47000.0,16.8365,16.8586,16.8365,16.8586,47000.0
2012-08-16 12:35:00,22.88,22.9,22.84,22.86,177000.0,16.8586,16.8733,16.8291,16.8438,177000.0
2012-08-16 12:40:00,22.86,22.87,22.86,22.86,8000.0,16.8438,16.8512,16.8438,16.8438,8000.0
2012-08-16 12:45:00,22.87,22.87,22.86,22.86,22400.0,16.8512,16.8512,16.8438,16.8438,22400.0
2012-08-16 12:50:00,22.86,22.87,22.86,22.86,11800.0,16.8438,16.8512,16.8438,16.8438,11800.0
2012-08-16 12:55:00,22.86,22.89,22.86,22.88,17800.0,16.8438,16.8659,16.8438,16.8586,17800.0
2012-08-16 13:00:00,22.88,22.89,22.88,22.89,11400.0,16.8586,16.8659,16.8586,16.8659,11400.0
2012-08-16 13:05:00,22.89,22.89,22.87,22.89,24400.0,16.8659,16.8659,16.8512,16.8659,24400.0
2012-08-16 13:10:00,22.9,22.9,22.88,22.89,14200.0,16.8733,16.8733,16.8586,16.8659,14200.0
2012-08-16 13:15:00,22.9,22.93,22.89,22.91,53400.0,16.8733,16.8954,16.8659,16.8807,53400.0
2012-08-16 13:20:00,22.91,22.93,22.91,22.93,21600.0,16.8807,16.8954,16.8807,16.8954,21600.0
2012-08-16 13:25:00,22.92,22.93,22.92,22.92,39400.0,16.888,16.8954,16.888,16.888,39400.0
2012-08-16 13:30:00,22.93,22.94,22.92,22.94,54200.0,16.8954,16.9028,16.888,16.9028,54200.0
2012-08-16 13:35:00,22.93,22.95,22.93,22.94,95400.0,16.8954,16.9101,16.8954,16.9028,95400.0
2012-08-16 13:40:00,22.94,22.95,22.92,22.92,31400.0,16.9028,16.9101,16.888,16.888,31400.0
2012-08-16 13:45:00,22.92,22.94,22.92,22.94,22200.0,16.888,16.9028,16.888,16.9028,22200.0
2012-08-16 13:50:00,22.93,22.95,22.93,22.93,10000.0,16.8954,16.9101,16.8954,16.8954,10000.0
2012-08-16 13:55:00,22.93,22.93,22.92,22.93,25000.0,16.8954,16.8954,16.888,16.8954,25000.0
2012-08-16 14:00:00,22.93,22.93,22.92,22.93,29200.0,16.8954,16.8954,16.888,16.8954,29200.0
2012-08-16 14:05:00,22.93,22.97,22.93,22.97,85200.0,16.8954,16.9249,16.8954,16.9249,85200.0
2012-08-16 14:10:00,22.96,22.98,22.95,22.96,44400.0,16.9175,16.9323,16.9101,16.9175,44400.0
2012-08-16 14:15:00,22.95,22.97,22.95,22.97,17400.0,16.9101,16.9249,16.9101,16.9249,17400.0
2012-08-16 14:20:00,22.97,22.98,22.95,22.96,41000.0,16.9249,16.9323,16.9101,16.9175,41000.0
2012-08-16 14:25:00,22.96,22.96,22.95,22.95,23200.0,16.9175,16.9175,16.9101,16.9101,23200.0
2012-08-16 14:30:00,22.96,23.04,22.96,23.02,99200.0,16.9175,16.9765,16.9175,16.9617,99200.0
2012-08-16 14:35:00,23.02,23.03,23.0,23.01,41600.0,16.9617,16.9691,16.947,16.9544,41600.0
2012-08-16 14:40:00,23.01,23.02,22.98,23.0,54800.0,16.9544,16.9617,16.9323,16.947,54800.0
2012-08-16 14:45:00,23.0,23.02,22.99,22.99,26600.0,16.947,16.9617,16.9396,16.9396,26600.0
2012-08-16 14:50:00,22.99,23.0,22.97,22.98,18600.0,16.9396,16.947,16.9249,16.9323,18600.0
2012-08-16 14:55:00,22.98,22.98,22.93,22.95,46000.0,16.9323,16.9323,16.8954,16.9101,46000.0
2012-08-16 15:00:00,22.95,22.97,22.93,22.97,82800.0,16.9101,16.9249,16.8954,16.9249,82800.0
2012-08-16 15:05:00,22.97,22.98,22.96,22.98,35400.0,16.9249,16.9323,16.9175,16.9323,35400.0
2012-08-16 15:10:00,22.98,23.01,22.98,23.01,38200.0,16.9323,16.9544,16.9323,16.9544,38200.0
2012-08-16 15:15:00,23.01,23.02,23.0,23.0,49800.0,16.9544,16.9617,16.947,16.947,49800.0
2012-08-16 15:20:00,23.01,23.01,22.99,22.99,44800.0,16.9544,16.9544,16.9396,16.9396,44800.0
2012-08-16 15:25:00,22.99,23.02,22.99,23.02,41800.0,16.9396,16.9617,16.9396,16.9617,41800.0
2012-08-16 15:30:00,23.02,23.03,22.96,22.96,203600.0,16.9617,16.9691,16.9175,16.9175,203600.0
2012-08-16 15:35:00,22.96,22.98,22.95,22.95,89800.0,16.9175,16.9323,16.9101,16.9101,89800.0
2012-08-16 15:40:00,22.96,22.96,22.93,22.95,133600.0,16.9175,16.9175,16.8954,16.9101,133600.0
2012-08-16 15:45:00,22.95,22.97,22.93,22.96,84800.0,16.9101,16.9249,16.8954,16.9175,84800.0
2012-08-16 15:50:00,22.96,22.96,22.92,22.93,128000.0,16.9175,16.9175,16.888,16.8954,128000.0
2012-08-16 15:55:00,22.93,22.96,22.92,22.95,361400.0,16.8954,16.9175,16.888,16.9101,361400.0
2012-08-17 09:30:00,22.99,23.0,22.93,22.93,437000.0,16.9396,16.947,16.8954,16.8954,437000.0
2012-08-17 09:35:00,22.93,22.97,22.93,22.95,19200.0,16.8954,16.9249,16.8954,16.9101,19200.0
2012-08-17 09:40:00,22.95,22.98,22.93,22.96,35400.0,16.9101,16.9323,16.8954,16.9175,35400.0
2012-08-17 09:45:00,22.95,22.97,22.93,22.94,32000.0,16.9101,16.9249,16.8954,16.9028,32000.0
2012-08-17 09:50:00,22.95,22.98,22.95,22.96,46200.0,16.9101,16.9323,16.9101,16.9175,46200.0
2012-08-17 09:55:00,22.96,22.98,22.95,22.96,76000.0,16.9175,16.9323,16.9101,16.9175,76000.0
2012-08-17 10:00:00,22.96,22.96,22.91,22.93,43800.0,16.9175,16.9175,16.8807,16.8954,43800.0
2012-08-17 10:05:00,22.93,22.97,22.93,22.96,10000.0,16.8954,16.9249,16.8954,16.9175,10000.0
2012-08-17 10:10:00,22.97,23.0,22.96,22.96,36600.0,16.9249,16.947,16.9175,16.9175,36600.0
2012-08-17 10:15:00,22.96,22.96,22.94,22.94,26200.0,16.9175,16.9175,16.9028,16.9028,26200.0
2012-08-17 10:20:00,22.95,22.96,22.93,22.94,5400.0,16.9101,16.9175,16.8954,16.9028,5400.0
2012-08-17 10:25:00,22.95,22.95,22.92,22.92,7200.0,16.9101,16.9101,16.888,16.888,7200.0
2012-08-17 10:30:00,22.92,22.93,22.9,22.93,15400.0,16.888,16.8954,16.8733,16.8954,15400.0
2012-08-17 10:35:00,22.93,22.93,22.9,22.91,20600.0,16.8954,16.8954,16.8733,16.8807,20600.0
2012-08-17 10:40:00,22.9,22.9,22.88,22.89,9600.0,16.8733,16.8733,16.8586,16.8659,9600.0
2012-08-17 10:45:00,22.88,22.89,22.86,22.88,19800.0,16.8586,16.8659,16.8438,16.8586,19800.0
2012-08-17 10:50:00,22.88,22.89,22.87,22.89,11600.0,16.8586,16.8659,16.8512,16.8659,11600.0
2012-08-17 10:55:00,22.89,22.89,22.86,22.86,24800.0,16.8659,16.8659,16.8438,16.8438,24800.0
2012-08-17 11:00:00,22.86,22.88,22.85,22.86,21600.0,16.8438,16.8586,16.8365,16.8438,21600.0
2012-08-17 11:05:00,22.86,22.86,22.83,22.85,46000.0,16.8438,16.8438,16.8217,16.8365,46000.0
2012-08-17 11:10:00,22.85,22.86,22.82,22.82,51600.0,16.8365,16.8438,16.8144,16.8144,51600.0
2012-08-17 11:15:00,22.83,22.83,22.8,22.81,71400.0,16.8217,16.8217,16.7996,16.807,71400.0
2012-08-17 11:20:00,22.8,22.81,22.79,22.79,41000.0,16.7996,16.807,16.7923,16.7923,41000.0
2012-08-17 11:25:00,22.79,22.8,22.77,22.77,57000.0,16.7923,16.7996,16.7775,16.7775,57000.0
2012-08-17 11:30:00,22.77,22.82,22.77,22.81,40800.0,16.7775,16.8144,16.7775,16.807,40800.0
2012-08-17 11:35:00,22.81,22.82,22.81,22.82,35600.0,16.807,16.8144,16.807,16.8144,35600.0
2012-08-17 11:40:00,22.82,22.86,22.82,22.86,20200.0,16.8144,16.8438,16.8144,16.8438,20200.0
2012-08-17 11:45:00,22.86,22.86,22.84,22.84,15000.0,16.8438,16.8438,16.8291,16.8291,15000.0
2012-08-17 11:50:00,22.85,22.88,22.85,22.86,18600.0,16.8365,16.8586,16.8365,16.8438,18600.0
2012-08-17 11:55:00,22.86,22.88,22.86,22.86,23800.0,16.8438,16.8586,16.8438,16.8438,23800.0
2012-08-17 12:00:00,22.87,22.88,22.86,22.86,16800.0,16.8512,16.8586,16.8438,16.8438,16800.0
2012-08-17 12:05:00,22.86,22.86,22.85,22.86,19600.0,16.8438,16.8438,16.8365,16.8438,19600.0
2012-08-17 12:10:00,22.85,22.86,22.85,22.85,20400.0,16.8365,16.8438,16.8365,16.8365,20400.0
2012-08-17 12:15:00,22.85,22.87,22.85,22.86,7200.0,16.8365,16.8512,16.8365,16.8438,7200.0
2012-08-17 12:20:00,22.86,22.88,22.86,22.86,9800.0,16.8438,16.8586,16.8438,16.8438,9800.0
2012-08-17 12:25:00,22.86,22.86,22.86,22.86,42200.0,16.8438,16.8438,16.8438,16.8438,42200.0
2012-08-17 12:30:00,22.86,22.88,22.85,22.88,45000.0,16.8438,16.8586,16.8365,16.8586,45000.0
2012-08-17 12:35:00,22.87,22.87,22.86,22.86,21600.0,16.8512,16.8512,16.8438,16.8438,21600.0
2012-08-17 12:40:00,22.86,22.86,22.85,22.86,19400.0,16.8438,16.8438,16.8365,16.8438,19400.0
2012-08-17 12:45:00,22.86,22.86,22.86,22.86,7400.0,16.8438,16.8438,16.8438,16.8438,7400.0
2012-08-17 12:50:00,22.86,22.86,22.84,22.85,9600.0,16.8438,16.8438,16.8291,16.8365,9600.0
2012-08-17 12:55:00,22.84,22.84,22.83,22.83,22200.0,16.8291,16.8291,16.8217,16.8217,22200.0
2012-08-17 13:00:00,22.83,22.85,22.83,22.84,11800.0,16.8217,16.8365,16.8217,16.8291,11800.0
2012-08-17 13:05:00,22.84,22.84,22.83,22.84,14000.0,16.8291,16.8291,16.8217,16.8291,14000.0
2012-08-17 13:10:00,22.84,22.88,22.84,22.86,143200.0,16.8291,16.8586,16.8291,16.8438,143200.0
2012-08-17 13:15:00,22.86,22.89,22.86,22.89,19800.0,16.8438,16.8659,16.8438,16.8659,19800.0
2012-08-17 13:20:00,22.89,22.89,22.88,22.88,22800.0,16.8659,16.8659,16.8586,16.8586,22800.0
2012-08-17 13:25:00,22.89,22.89,22.87,22.88,29200.0,16.8659,16.8659,16.8512,16.8586,29200.0
2012-08-17 13:30:00,22.88,22.9,22.88,22.9,26800.0,16.8586,16.8733,16.8586,16.8733,26800.0
2012-08-17 13:35:00,22.9,22.91,22.89,22.89,19000.0,16.8733,16.8807,16.8659,16.8659,19000.0
2012-08-17 13:40:00,22.89,22.91,22.89,22.9,12200.0,16.8659,16.8807,16.8659,16.8733,12200.0
2012-08-17 13:45:00,22.9,22.91,22.9,22.91,27600.0,16.8733,16.8807,16.8733,16.8807,27600.0
2012-08-17 13:50:00,22.91,22.91,22.9,22.91,14600.0,16.8807,16.8807,16.8733,16.8807,14600.0
2012-08-17 13:55:00,22.91,22.91,22.91,22.91,7800.0,16.8807,16.8807,16.8807,16.8807,7800.0
2012-08-17 14:00:00,22.91,22.93,22.91,22.93,100200.0,16.8807,16.8954,16.8807,16.8954,100200.0
2012-08-17 14:05:00,22.93,22.95,22.93,22.94,53200.0,16.8954,16.9101,16.8954,16.9028,53200.0
2012-08-17 14:10:00,22.94,22.97,22.94,22.96,20000.0,16.9028,16.9249,16.9028,16.9175,20000.0
2012-08-17 14:15:00,22.96,22.99,22.96,22.99,51400.0,16.9175,16.9396,16.9175,16.9396,51400.0
2012-08-17 14:20:00,22.99,22.99,22.97,22.97,60600.0,16.9396,16.9396,16.9249,16.9249,60600.0
2012-08-17 14:25:00,22.98,23.0,22.97,22.99,35800.0,16.9323,16.947,16.9249,16.9396,35800.0
2012-08-17 14:30:00,22.99,23.0,22.99,23.0,28800.0,16.9396,16.947,16.9396,16.947,28800.0
2012-08-17 14:35:00,23.0,23.0,22.99,23.0,32000.0,16.947,16.947,16.9396,16.947,32000.0
2012-08-17 14:40:00,23.0,23.0,22.99,23.0,31800.0,16.947,16.947,16.9396,16.947,31800.0
2012-08-17 14:45:00,23.0,23.03,23.0,23.03,46800.0,16.947,16.9691,16.947,16.9691,46800.0
2012-08-17 14:50:00,23.02,23.03,23.02,23.02,33200.0,16.9617,16.9691,16.9617,16.9617,33200.0
2012-08-17 14:55:00,23.02,23.02,23.0,23.0,20800.0,16.9617,16.9617,16.947,16.947,20800.0
2012-08-17 15:00:00,23.0,23.0,22.99,23.0,47600.0,16.947,16.947,16.9396,16.947,47600.0
2012-08-17 15:05:00,23.0,23.0,22.99,22.99,36200.0,16.947,16.947,16.9396,16.9396,36200.0
2012-08-17 15:10:00,22.99,23.0,22.99,22.99,58600.0,16.9396,16.947,16.9396,16.9396,58600.0
2012-08-17 15:15:00,22.99,23.02,22.99,23.01,70000.0,16.9396,16.9617,16.9396,16.9544,70000.0
2012-08-17 15:20:00,23.0,23.02,23.0,23.0,75000.0,16.947,16.9617,16.947,16.947,75000.0
2012-08-17 15:25:00,23.0,23.0,23.0,23.0,52200.0,16.947,16.947,16.947,16.947,52200.0
2012-08-17 15:30:00,22.99,23.0,22.98,22.99,88400.0,16.9396,16.947,16.9323,16.9396,88400.0
2012-08-17 15:35:00,22.99,23.0,22.99,22.99,79400.0,16.9396,16.947,16.9396,16.9396,79400.0
2012-08-17 15:40:00,22.99,23.04,22.99,23.04,109200.0,16.9396,16.9765,16.9396,16.9765,109200.0
2012-08-17 15:45:00,23.04,23.06,23.03,23.05,154800.0,16.9765,16.9912,16.9691,16.9838,154800.0
2012-08-17 15:50:00,23.05,23.05,23.02,23.04,154200.0,16.9838,16.9838,16.9617,16.9765,154200.0
2012-08-17 15:55:00,23.04,23.08,23.02,23.07,402800.0,16.9765,17.0059,16.9617,16.9986,402800.0
2012-08-20 09:30:00,22.98,23.05,22.91,23.02,107600.0,16.9323,16.9838,16.8807,16.9617,107600.0
2012-08-20 09:35:00,23.03,23.05,23.0,23.03,26800.0,16.9691,16.9838,16.947,16.9691,26800.0
2012-08-20 09:40:00,23.02,23.11,23.01,23.11,67800.0,16.9617,17.028,16.9544,17.028,67800.0
2012-08-20 09:45:00,23.11,23.13,23.07,23.07,40400.0,17.028,17.0428,16.9986,16.9986,40400.0
2012-08-20 09:50:00,23.08,23.14,23.06,23.11,57200.0,17.0059,17.0501,16.9912,17.028,57200.0
2012-08-20 09:55:00,23.1,23.11,23.02,23.05,38200.0,17.0207,17.028,16.9617,16.9838,38200.0
2012-08-20 10:00:00,23.05,23.05,23.02,23.04,41400.0,16.9838,16.9838,16.9617,16.9765,41400.0
2012-08-20 10:05:00,23.04,23.04,23.0,23.02,27200.0,16.9765,16.9765,16.947,16.9617,27200.0
2012-08-20 10:10:00,23.02,23.03,22.96,22.97,68400.0,16.9617,16.9691,16.9175,16.9249,68400.0
2012-08-20 10:15:00,22.97,22.97,22.93,22.96,44400.0,16.9249,16.9249,16.8954,16.9175,44400.0
2012-08-20 10:20:00,22.97,22.97,22.92,22.92,58800.0,16.9249,16.9249,16.888,16.888,58800.0
2012-08-20 10:25:00,22.92,22.93,22.91,22.93,28200.0,16.888,16.8954,16.8807,16.8954,28200.0
2012-08-20 10:30:00,22.93,22.93,22.87,22.89,72000.0,16.8954,16.8954,16.8512,16.8659,72000.0
2012-08-20 10:35:00,22.89,22.92,22.89,22.92,41400.0,16.8659,16.888,16.8659,16.888,41400.0
2012-08-20 10:40:00,22.92,22.93,22.9,22.91,78600.0,16.888,16.8954,16.8733,16.8807,78600.0
2012-08-20 10:45:00,22.91,22.95,22.91,22.95,61600.0,16.8807,16.9101,16.8807,16.9101,61600.0
2012-08-20 10:50:00,22.95,22.97,22.94,22.94,35200.0,16.9101,16.9249,16.9028,16.9028,35200.0
2012-08-20 10:55:00,22.93,22.95,22.92,22.95,41600.0,16.8954,16.9101,16.888,16.9101,41600.0
2012-08-20 11:00:00,22.95,22.97,22.94,22.97,32400.0,16.9101,16.9249,16.9028,16.9249,32400.0
2012-08-20 11:05:00,22.97,22.98,22.96,22.97,52400.0,16.9249,16.9323,16.9175,16.9249,52400.0
2012-08-20 11:10:00,22.97,23.0,22.97,23.0,33200.0,16.9249,16.947,16.9249,16.947,33200.0
2012-08-20 11:15:00,23.0,23.0,22.99,23.0,66600.0,16.947,16.947,16.9396,16.947,66600.0
2012-08-20 11:20:00,23.0,23.02,23.0,23.0,118800.0,16.947,16.9617,16.947,16.947,118800.0
2012-08-20 11:25:00,23.0,23.01,22.98,23.0,198600.0,16.947,16.9544,16.9323,16.947,198600.0
2012-08-20 11:30:00,23.0,23.0,22.99,23.0,46400.0,16.947,16.947,16.9396,16.947,46400.0
2012-08-20 11:35:00,23.0,23.0,22.99,23.0,18200.0,16.947,16.947,16.9396,16.947,18200.0
2012-08-20 11:40:00,23.0,23.01,23.0,23.0,26600.0,16.947,16.9544,16.947,16.947,26600.0
2012-08-20 11:45:00,23.01,23.03,23.0,23.03,51000.0,16.9544,16.9691,16.947,16.9691,51000.0
2012-08-20 11:50:00,23.03,23.07,23.03,23.07,22200.0,16.9691,16.9986,16.9691,16.9986,22200.0
2012-08-20 11:55:00,23.07,23.09,23.06,23.06,31200.0,16.9986,17.0133,16.9912,16.9912,31200.0
2012-08-20 12:00:00,23.06,23.09,23.06,23.09,20400.0,16.9912,17.0133,16.9912,17.0133,20400.0
2012-08-20 12:05:00,23.09,23.09,23.08,23.09,23800.0,17.0133,17.0133,17.0059,17.0133,23800.0
2012-08-20 12:10:00,23.08,23.1,23.08,23.1,74800.0,17.0059,17.0207,17.0059,17.0207,74800.0
2012-08-20 12:15:00,23.1,23.11,23.1,23.11,18800.0,17.0207,17.028,17.0207,17.028,18800.0
2012-08-20 12:20:00,23.11,23.11,23.1,23.11,45400.0,17.028,17.028,17.0207,17.028,45400.0
2012-08-20 12:25:00,23.1,23.11,23.1,23.11,8200.0,17.0207,17.028,17.0207,17.028,8200.0
2012-08-20 12:30:00,23.11,23.11,23.08,23.09,37000.0,17.028,17.028,17.0059,17.0133,37000.0
2012-08-20 12:35:00,23.09,23.09,23.07,23.07,10200.0,17.0133,17.0133,16.9986,16.9986,10200.0
2012-08-20 12:40:00,23.07,23.08,23.06,23.08,48000.0,16.9986,17.0059,16.9912,17.0059,48000.0
2012-08-20 12:45:00,23.07,23.07,23.06,23.07,16000.0,16.9986,16.9986,16.9912,16.9986,16000.0
2012-08-20 12:50:00,23.07,23.07,23.05,23.05,10600.0,16.9986,16.9986,16.9838,16.9838,10600.0
2012-08-20 12:55:00,23.05,23.05,23.03,23.04,33800.0,16.9838,16.9838,16.9691,16.9765,33800.0
2012-08-20 13:00:00,23.04,23.05,23.04,23.04,13000.0,16.9765,16.9838,16.9765,16.9765,13000.0
2012-08-20 13:05:00,23.05,23.05,23.03,23.03,18000.0,16.9838,16.9838,16.9691,16.9691,18000.0
2012-08-20 13:10:00,23.02,23.06,23.02,23.05,29400.0,16.9617,16.9912,16.9617,16.9838,29400.0
2012-08-20 13:15:00,23.05,23.06,23.03,23.03,19200.0,16.9838,16.9912,16.9691,16.9691,19200.0
2012-08-20 13:20:00,23.04,23.05,23.03,23.05,25200.0,16.9765,16.9838,16.9691,16.9838,25200.0
2012-08-20 13:25:00,23.05,23.07,23.05,23.06,23600.0,16.9838,16.9986,16.9838,16.9912,23600.0
2012-08-20 13:30:00,23.06,23.06,23.04,23.05,13800.0,16.9912,16.9912,16.9765,16.9838,13800.0
2012-08-20 13:35:00,23.04,23.04,23.0,23.0,21600.0,16.9765,16.9765,16.947,16.947,21600.0
2012-08-20 13:40:00,23.0,23.01,23.0,23.0,31600.0,16.947,16.9544,16.947,16.947,31600.0
2012-08-20 13:45:00,23.0,23.0,22.99,23.0,41200.0,16.947,16.947,16.9396,16.947,41200.0
2012-08-20 13:50:00,23.0,23.0,23.0,23.0,21200.0,16.947,16.947,16.947,16.947,21200.0
2012-08-20 13:55:00,23.0,23.0,23.0,23.0,24000.0,16.947,16.947,16.947,16.947,24000.0
2012-08-20 14:00:00,23.0,23.0,22.99,23.0,43200.0,16.947,16.947,16.9396,16.947,43200.0
2012-08-20 14:05:00,23.0,23.01,22.99,23.0,33800.0,16.947,16.9544,16.9396,16.947,33800.0
2012-08-20 14:10:00,23.01,23.04,23.0,23.04,22000.0,16.9544,16.9765,16.947,16.9765,22000.0
2012-08-20 14:15:00,23.05,23.05,23.02,23.02,38800.0,16.9838,16.9838,16.9617,16.9617,38800.0
2012-08-20 14:20:00,23.02,23.02,23.0,23.01,40400.0,16.9617,16.9617,16.947,16.9544,40400.0
2012-08-20 14:25:00,23.01,23.05,23.0,23.04,58600.0,16.9544,16.9838,16.947,16.9765,58600.0
2012-08-20 14:30:00,23.04,23.07,23.04,23.06,39800.0,16.9765,16.9986,16.9765,16.9912,39800.0
2012-08-20 14:35:00,23.05,23.06,23.03,23.05,39400.0,16.9838,16.9912,16.9691,16.9838,39400.0
2012-08-20 14:40:00,23.04,23.05,23.04,23.04,30400.0,16.9765,16.9838,16.9765,16.9765,30400.0
2012-08-20 14:45:00,23.05,23.06,23.02,23.03,44000.0,16.9838,16.9912,16.9617,16.9691,44000.0
2012-08-20 14:50:00,23.03,23.03,23.0,23.02,28800.0,16.9691,16.9691,16.947,16.9617,28800.0
2012-08-20 14:55:00,23.03,23.05,23.02,23.05,22400.0,16.9691,16.9838,16.9617,16.9838,22400.0
2012-08-20 15:00:00,23.05,23.05,23.04,23.05,20000.0,16.9838,16.9838,16.9765,16.9838,20000.0
2012-08-20 15:05:00,23.04,23.05,23.02,23.03,34800.0,16.9765,16.9838,16.9617,16.9691,34800.0
2012-08-20 15:10:00,23.03,23.03,22.99,23.02,80000.0,16.9691,16.9691,16.9396,16.9617,80000.0
2012-08-20 15:15:00,23.02,23.04,23.02,23.04,41400.0,16.9617,16.9765,16.9617,16.9765,41400.0
2012-08-20 15:20:00,23.04,23.04,23.02,23.03,57400.0,16.9765,16.9765,16.9617,16.9691,57400.0
2012-08-20 15:25:00,23.04,23.04,23.03,23.03,64600.0,16.9765,16.9765,16.9691,16.9691,64600.0
2012-08-20 15:30:00,23.03,23.05,23.03,23.03,131200.0,16.9691,16.9838,16.9691,16.9691,131200.0
2012-08-20 15:35:00,23.03,23.03,23.02,23.03,68800.0,16.9691,16.9691,16.9617,16.9691,68800.0
2012-08-20 15:40:00,23.03,23.03,23.01,23.02,121400.0,16.9691,16.9691,16.9544,16.9617,121400.0
2012-08-20 15:45:00,23.02,23.05,23.0,23.05,139000.0,16.9617,16.9838,16.947,16.9838,139000.0
2012-08-20 15:50:00,23.05,23.05,23.0,23.04,159800.0,16.9838,16.9838,16.947,16.9765,159800.0
2012-08-20 15:55:00,23.04,23.05,23.03,23.04,200000.0,16.9765,16.9838,16.9691,16.9765,200000.0
2012-08-21 09:30:00,23.18,23.25,23.05,23.2,132200.0,17.0796,17.1312,16.9838,17.0944,132200.0
2012-08-21 09:35:00,23.2,23.24,23.18,23.2,33400.0,17.0944,17.1238,17.0796,17.0944,33400.0
2012-08-21 09:40:00,23.21,23.24,23.18,23.23,58600.0,17.1017,17.1238,17.0796,17.1165,58600.0
2012-08-21 09:45:00,23.24,23.3,23.24,23.3,58000.0,17.1238,17.168,17.1238,17.168,58000.0
2012-08-21 09:50:00,23.3,23.34,23.29,23.33,150800.0,17.168,17.1975,17.1607,17.1901,150800.0
2012-08-21 09:55:00,23.33,23.39,23.33,23.38,306400.0,17.1901,17.2344,17.1901,17.227,306400.0
2012-08-21 10:00:00,23.38,23.4,23.36,23.38,176800.0,17.227,17.2417,17.2122,17.227,176800.0
2012-08-21 10:05:00,23.38,23.42,23.36,23.39,110600.0,17.227,17.2565,17.2122,17.2344,110600.0
2012-08-21 10:10:00,23.39,23.42,23.38,23.4,103200.0,17.2344,17.2565,17.227,17.2417,103200.0
2012-08-21 10:15:00,23.39,23.4,23.36,23.38,122800.0,17.2344,17.2417,17.2122,17.227,122800.0
2012-08-21 10:20:00,23.38,23.4,23.38,23.4,59000.0,17.227,17.2417,17.227,17.2417,59000.0
2012-08-21 10:25:00,23.4,23.41,23.38,23.4,39400.0,17.2417,17.2491,17.227,17.2417,39400.0
2012-08-21 10:30:00,23.41,23.45,23.4,23.44,255200.0,17.2491,17.2786,17.2417,17.2712,255200.0
2012-08-21 10:35:00,23.43,23.45,23.42,23.43,93200.0,17.2638,17.2786,17.2565,17.2638,93200.0
2012-08-21 10:40:00,23.43,23.43,23.42,23.43,66000.0,17.2638,17.2638,17.2565,17.2638,66000.0
2012-08-21 10:45:00,23.43,23.43,23.39,23.39,66400.0,17.2638,17.2638,17.2344,17.2344,66400.0
2012-08-21 10:50:00,23.4,23.41,23.38,23.39,54200.0,17.2417,17.2491,17.227,17.2344,54200.0
2012-08-21 10:55:00,23.39,23.43,23.39,23.43,31000.0,17.2344,17.2638,17.2344,17.2638,31000.0
2012-08-21 11:00:00,23.42,23.45,23.42,23.42,118800.0,17.2565,17.2786,17.2565,17.2565,118800.0
2012-08-21 11:05:00,23.43,23.45,23.43,23.43,80800.0,17.2638,17.2786,17.2638,17.2638,80800.0
2012-08-21 11:10:00,23.43,23.45,23.42,23.45,106800.0,17.2638,17.2786,17.2565,17.2786,106800.0
2012-08-21 11:15:00,23.44,23.45,23.42,23.43,39200.0,17.2712,17.2786,17.2565,17.2638,39200.0
2012-08-21 11:20:00,23.45,23.45,23.37,23.38,53000.0,17.2786,17.2786,17.2196,17.227,53000.0
2012-08-21 11:25:00,23.38,23.39,23.33,23.36,59400.0,17.227,17.2344,17.1901,17.2122,59400.0
2012-08-21 11:30:00,23.36,23.39,23.32,23.34,247400.0,17.2122,17.2344,17.1828,17.1975,247400.0
2012-08-21 11:35:00,23.34,23.34,23.29,23.29,57800.0,17.1975,17.1975,17.1607,17.1607,57800.0
2012-08-21 11:40:00,23.28,23.29,23.27,23.29,76400.0,17.1533,17.1607,17.1459,17.1607,76400.0
2012-08-21 11:45:00,23.3,23.34,23.29,23.34,20400.0,17.168,17.1975,17.1607,17.1975,20400.0
2012-08-21 11:50:00,23.34,23.36,23.33,23.36,28000.0,17.1975,17.2122,17.1901,17.2122,28000.0
2012-08-21 11:55:00,23.36,23.38,23.36,23.36,57600.0,17.2122,17.227,17.2122,17.2122,57600.0
2012-08-21 12:00:00,23.36,23.38,23.34,23.35,24400.0,17.2122,17.227,17.1975,17.2049,24400.0
2012-08-21 12:05:00,23.35,23.36,23.34,23.36,18000.0,17.2049,17.2122,17.1975,17.2122,18000.0
2012-08-21 12:10:00,23.36,23.38,23.35,23.35,29200.0,17.2122,17.227,17.2049,17.2049,29200.0
2012-08-21 12:15:00,23.36,23.36,23.33,23.35,26000.0,17.2122,17.2122,17.1901,17.2049,26000.0
2012-08-21 12:20:00,23.35,23.36,23.34,23.35,13200.0,17.2049,17.2122,17.1975,17.2049,13200.0
2012-08-21 12:25:00,23.34,23.35,23.34,23.35,9600.0,17.1975,17.2049,17.1975,17.2049,9600.0
2012-08-21 12:30:00,23.36,23.36,23.32,23.32,25600.0,17.2122,17.2122,17.1828,17.1828,25600.0
2012-08-21 12:35:00,23.32,23.34,23.32,23.34,17800.0,17.1828,17.1975,17.1828,17.1975,17800.0
2012-08-21 12:40:00,23.34,23.35,23.32,23.33,20400.0,17.1975,17.2049,17.1828,17.1901,20400.0
2012-08-21 12:45:00,23.34,23.34,23.3,23.33,23200.0,17.1975,17.1975,17.168,17.1901,23200.0
2012-08-21 12:50:00,23.33,23.34,23.33,23.34,15600.0,17.1901,17.1975,17.1901,17.1975,15600.0
2012-08-21 12:55:00,23.34,23.35,23.32,23.34,29400.0,17.1975,17.2049,17.1828,17.1975,29400.0
2012-08-21 13:00:00,23.35,23.35,23.32,23.33,25800.0,17.2049,17.2049,17.1828,17.1901,25800.0
2012-08-21 13:05:00,23.33,23.33,23.29,23.31,51400.0,17.1901,17.1901,17.1607,17.1754,51400.0
2012-08-21 13:10:00,23.31,23.31,23.29,23.31,36400.0,17.1754,17.1754,17.1607,17.1754,36400.0
2012-08-21 13:15:00,23.31,23.34,23.3,23.34,54800.0,17.1754,17.1975,17.168,17.1975,54800.0
2012-08-21 13:20:00,23.33,23.34,23.32,23.32,42000.0,17.1901,17.1975,17.1828,17.1828,42000.0
2012-08-21 13:25:00,23.33,23.33,23.3,23.31,27600.0,17.1901,17.1901,17.168,17.1754,27600.0
2012-08-21 13:30:00,23.3,23.32,23.3,23.31,39000.0,17.168,17.1828,17.168,17.1754,39000.0
2012-08-21 13:35:00,23.31,23.32,23.3,23.3,34200.0,17.1754,17.1828,17.168,17.168,34200.0
2012-08-21 13:40:00,23.3,23.31,23.27,23.27,74400.0,17.168,17.1754,17.1459,17.1459,74400.0
2012-08-21 13:45:00,23.27,23.29,23.25,23.25,35200.0,17.1459,17.1607,17.1312,17.1312,35200.0
2012-08-21 13:50:00,23.25,23.27,23.24,23.26,42600.0,17.1312,17.1459,17.1238,17.1386,42600.0
2012-08-21 13:55:00,23.27,23.3,23.26,23.3,30200.0,17.1459,17.168,17.1386,17.168,30200.0
2012-08-21 14:00:00,23.3,23.31,23.29,23.29,55000.0,17.168,17.1754,17.1607,17.1607,55000.0
2012-08-21 14:05:00,23.29,23.3,23.28,23.28,28200.0,17.1607,17.168,17.1533,17.1533,28200.0
2012-08-21 14:10:00,23.28,23.28,23.27,23.28,22200.0,17.1533,17.1533,17.1459,17.1533,22200.0
2012-08-21 14:15:00,23.28,23.28,23.24,23.24,28000.0,17.1533,17.1533,17.1238,17.1238,28000.0
2012-08-21 14:20:00,23.24,23.28,23.24,23.28,48000.0,17.1238,17.1533,17.1238,17.1533,48000.0
2012-08-21 14:25:00,23.27,23.28,23.24,23.24,29400.0,17.1459,17.1533,17.1238,17.1238,29400.0
2012-08-21 14:30:00,23.24,23.25,23.22,23.25,35200.0,17.1238,17.1312,17.1091,17.1312,35200.0
2012-08-21 14:35:00,23.25,23.25,23.18,23.2,48200.0,17.1312,17.1312,17.0796,17.0944,48200.0
2012-08-21 14:40:00,23.21,23.21,23.18,23.2,25800.0,17.1017,17.1017,17.0796,17.0944,25800.0
2012-08-21 14:45:00,23.19,23.23,23.19,23.23,30600.0,17.087,17.1165,17.087,17.1165,30600.0
2012-08-21 14:50:00,23.24,23.24,23.23,23.23,31800.0,17.1238,17.1238,17.1165,17.1165,31800.0
2012-08-21 14:55:00,23.23,23.25,23.23,23.24,23600.0,17.1165,17.1312,17.1165,17.1238,23600.0
2012-08-21 15:00:00,23.24,23.25,23.2,23.22,41000.0,17.1238,17.1312,17.0944,17.1091,41000.0
2012-08-21 15:05:00,23.21,23.22,23.21,23.21,36400.0,17.1017,17.1091,17.1017,17.1017,36400.0
2012-08-21 15:10:00,23.21,23.22,23.18,23.2,35800.0,17.1017,17.1091,17.0796,17.0944,35800.0
2012-08-21 15:15:00,23.2,23.2,23.16,23.2,143600.0,17.0944,17.0944,17.0649,17.0944,143600.0
2012-08-21 15:20:00,23.2,23.23,23.2,23.22,153800.0,17.0944,17.1165,17.0944,17.1091,153800.0
2012-08-21 15:25:00,23.22,23.22,23.17,23.21,134200.0,17.1091,17.1091,17.0723,17.1017,134200.0
2012-08-21 15:30:00,23.21,23.24,23.21,23.22,77400.0,17.1017,17.1238,17.1017,17.1091,77400.0
2012-08-21 15:35:00,23.22,23.25,23.22,23.24,100200.0,17.1091,17.1312,17.1091,17.1238,100200.0
2012-08-21 15:40:00,23.24,23.28,23.24,23.27,210000.0,17.1238,17.1533,17.1238,17.1459,210000.0
2012-08-21 15:45:00,23.28,23.3,23.26,23.27,230000.0,17.1533,17.168,17.1386,17.1459,230000.0
2012-08-21 15:50:00,23.27,23.27,23.24,23.25,141600.0,17.1459,17.1459,17.1238,17.1312,141600.0
2012-08-21 15:55:00,23.25,23.28,23.24,23.25,534000.0,17.1312,17.1533,17.1238,17.1312,534000.0
2012-08-22 09:30:00,23.2,23.21,23.03,23.09,104600.0,17.0944,17.1017,16.9691,17.0133,104600.0
2012-08-22 09:35:00,23.09,23.18,23.09,23.18,27000.0,17.0133,17.0796,17.0133,17.0796,27000.0
2012-08-22 09:40:00,23.18,23.25,23.16,23.23,57200.0,17.0796,17.1312,17.0649,17.1165,57200.0
2012-08-22 09:45:00,23.23,23.25,23.18,23.22,42600.0,17.1165,17.1312,17.0796,17.1091,42600.0
2012-08-22 09:50:00,23.21,23.24,23.18,23.23,115800.0,17.1017,17.1238,17.0796,17.1165,115800.0
2012-08-22 09:55:00,23.22,23.23,23.18,23.19,32000.0,17.1091,17.1165,17.0796,17.087,32000.0
2012-08-22 10:00:00,23.2,23.22,23.11,23.17,93400.0,17.0944,17.1091,17.028,17.0723,93400.0
2012-08-22 10:05:00,23.18,23.2,23.15,23.16,45600.0,17.0796,17.0944,17.0575,17.0649,45600.0
2012-08-22 10:10:00,23.17,23.18,23.15,23.17,24600.0,17.0723,17.0796,17.0575,17.0723,24600.0
2012-08-22 10:15:00,23.15,23.15,23.11,23.11,21200.0,17.0575,17.0575,17.028,17.028,21200.0
2012-08-22 10:20:00,23.11,23.16,23.11,23.13,28400.0,17.028,17.0649,17.028,17.0428,28400.0
2012-08-22 10:25:00,23.14,23.16,23.13,23.15,24000.0,17.0501,17.0649,17.0428,17.0575,24000.0
2012-08-22 10:30:00,23.16,23.17,23.13,23.14,51400.0,17.0649,17.0723,17.0428,17.0501,51400.0
2012-08-22 10:35:00,23.14,23.16,23.12,23.12,19400.0,17.0501,17.0649,17.0354,17.0354,19400.0
2012-08-22 10:40:00,23.11,23.13,23.09,23.1,27000.0,17.028,17.0428,17.0133,17.0207,27000.0
2012-08-22 10:45:00,23.1,23.1,23.0,23.0,54400.0,17.0207,17.0207,16.947,16.947,54400.0
2012-08-22 10:50:00,23.01,23.02,22.98,23.0,108000.0,16.9544,16.9617,16.9323,16.947,108000.0
2012-08-22 10:55:00,23.0,23.03,23.0,23.0,23000.0,16.947,16.9691,16.947,16.947,23000.0
2012-08-22 11:00:00,23.0,23.03,22.97,23.03,26000.0,16.947,16.9691,16.9249,16.9691,26000.0
2012-08-22 11:05:00,23.04,23.07,23.03,23.04,33200.0,16.9765,16.9986,16.9691,16.9765,33200.0
2012-08-22 11:10:00,23.04,23.05,23.02,23.02,30800.0,16.9765,16.9838,16.9617,16.9617,30800.0
2012-08-22 11:15:00,23.03,23.03,23.0,23.0,31800.0,16.9691,16.9691,16.947,16.947,31800.0
2012-08-22 11:20:00,23.0,23.0,22.97,23.0,25200.0,16.947,16.947,16.9249,16.947,25200.0
2012-08-22 11:25:00,23.0,23.02,22.99,23.0,24800.0,16.947,16.9617,16.9396,16.947,24800.0
2012-08-22 11:30:00,22.99,22.99,22.98,22.99,31000.0,16.9396,16.9396,16.9323,16.9396,31000.0
2012-08-22 11:35:00,22.99,23.02,22.98,23.0,67800.0,16.9396,16.9617,16.9323,16.947,67800.0
2012-08-22 11:40:00,23.0,23.0,22.99,23.0,26000.0,16.947,16.947,16.9396,16.947,26000.0
2012-08-22 11:45:00,23.0,23.0,22.99,22.99,26800.0,16.947,16.947,16.9396,16.9396,26800.0
2012-08-22 11:50:00,23.0,23.0,22.97,22.99,38800.0,16.947,16.947,16.9249,16.9396,38800.0
2012-08-22 11:55:00,22.98,22.99,22.97,22.98,22600.0,16.9323,16.9396,16.9249,16.9323,22600.0
2012-08-22 12:00:00,22.98,22.99,22.97,22.98,40600.0,16.9323,16.9396,16.9249,16.9323,40600.0
2012-08-22 12:05:00,22.98,22.98,22.95,22.95,57400.0,16.9323,16.9323,16.9101,16.9101,57400.0
2012-08-22 12:10:00,22.95,22.97,22.95,22.95,30200.0,16.9101,16.9249,16.9101,16.9101,30200.0
2012-08-22 12:15:00,22.95,22.96,22.95,22.95,16200.0,16.9101,16.9175,16.9101,16.9101,16200.0
2012-08-22 12:20:00,22.95,22.96,22.93,22.96,27800.0,16.9101,16.9175,16.8954,16.9175,27800.0
2012-08-22 12:25:00,22.97,22.97,22.95,22.95,18600.0,16.9249,16.9249,16.9101,16.9101,18600.0
2012-08-22 12:30:00,22.96,22.96,22.91,22.91,23200.0,16.9175,16.9175,16.8807,16.8807,23200.0
2012-08-22 12:35:00,22.91,22.93,22.9,22.92,30200.0,16.8807,16.8954,16.8733,16.888,30200.0
2012-08-22 12:40:00,22.92,22.94,22.91,22.93,22000.0,16.888,16.9028,16.8807,16.8954,22000.0
2012-08-22 12:45:00,22.93,22.93,22.92,22.93,41000.0,16.8954,16.8954,16.888,16.8954,41000.0
2012-08-22 12:50:00,22.93,22.93,22.92,22.93,50600.0,16.8954,16.8954,16.888,16.8954,50600.0
2012-08-22 12:55:00,22.93,22.93,22.92,22.93,40000.0,16.8954,16.8954,16.888,16.8954,40000.0
2012-08-22 13:00:00,22.92,22.93,22.92,22.93,50200.0,16.888,16.8954,16.888,16.8954,50200.0
2012-08-22 13:05:00,22.92,22.93,22.91,22.91,17000.0,16.888,16.8954,16.8807,16.8807,17000.0
2012-08-22 13:10:00,22.91,22.92,22.9,22.92,28200.0,16.8807,16.888,16.8733,16.888,28200.0
2012-08-22 13:15:00,22.91,22.92,22.89,22.91,14800.0,16.8807,16.888,16.8659,16.8807,14800.0
2012-08-22 13:20:00,22.91,22.96,22.91,22.96,23000.0,16.8807,16.9175,16.8807,16.9175,23000.0
2012-08-22 13:25:00,22.96,22.97,22.95,22.97,12000.0,16.9175,16.9249,16.9101,16.9249,12000.0
2012-08-22 13:30:00,22.97,22.98,22.96,22.98,12800.0,16.9249,16.9323,16.9175,16.9323,12800.0
2012-08-22 13:35:00,22.97,23.0,22.96,22.99,27800.0,16.9249,16.947,16.9175,16.9396,27800.0
2012-08-22 13:40:00,22.98,23.0,22.97,22.99,13600.0,16.9323,16.947,16.9249,16.9396,13600.0
2012-08-22 13:45:00,22.98,23.0,22.97,22.97,23800.0,16.9323,16.947,16.9249,16.9249,23800.0
2012-08-22 13:50:00,22.97,22.97,22.94,22.95,27600.0,16.9249,16.9249,16.9028,16.9101,27600.0
2012-08-22 13:55:00,22.95,22.96,22.93,22.96,24000.0,16.9101,16.9175,16.8954,16.9175,24000.0
2012-08-22 14:00:00,22.96,23.08,22.96,23.07,78600.0,16.9175,17.0059,16.9175,16.9986,78600.0
2012-08-22 14:05:00,23.07,23.1,23.01,23.02,54200.0,16.9986,17.0207,16.9544,16.9617,54200.0
2012-08-22 14:10:00,23.02,23.06,23.0,23.0,27400.0,16.9617,16.9912,16.947,16.947,27400.0
2012-08-22 14:15:00,23.0,23.02,22.96,22.98,31400.0,16.947,16.9617,16.9175,16.9323,31400.0
2012-08-22 14:20:00,22.99,23.0,22.95,22.96,23800.0,16.9396,16.947,16.9101,16.9175,23800.0
2012-08-22 14:25:00,22.96,22.99,22.93,22.98,31200.0,16.9175,16.9396,16.8954,16.9323,31200.0
2012-08-22 14:30:00,22.99,23.05,22.98,23.05,37200.0,16.9396,16.9838,16.9323,16.9838,37200.0
2012-08-22 14:35:00,23.04,23.07,23.02,23.06,20400.0,16.9765,16.9986,16.9617,16.9912,20400.0
2012-08-22 14:40:00,23.06,23.08,23.06,23.07,18400.0,16.9912,17.0059,16.9912,16.9986,18400.0
2012-08-22 14:45:00,23.07,23.1,23.06,23.06,26400.0,16.9986,17.0207,16.9912,16.9912,26400.0
2012-08-22 14:50:00,23.07,23.09,23.05,23.07,28400.0,16.9986,17.0133,16.9838,16.9986,28400.0
2012-08-22 14:55:00,23.07,23.1,23.07,23.08,24600.0,16.9986,17.0207,16.9986,17.0059,24600.0
2012-08-22 15:00:00,23.08,23.08,23.05,23.07,45000.0,17.0059,17.0059,16.9838,16.9986,45000.0
2012-08-22 15:05:00,23.08,23.11,23.06,23.09,41000.0,17.0059,17.028,16.9912,17.0133,41000.0
2012-08-22 15:10:00,23.09,23.11,23.06,23.07,19600.0,17.0133,17.028,16.9912,16.9986,19600.0
2012-08-22 15:15:00,23.06,23.07,23.04,23.04,26200.0,16.9912,16.9986,16.9765,16.9765,26200.0
2012-08-22 15:20:00,23.03,23.04,23.03,23.03,24400.0,16.9691,16.9765,16.9691,16.9691,24400.0
2012-08-22 15:25:00,23.04,23.06,23.03,23.05,31600.0,16.9765,16.9912,16.9691,16.9838,31600.0
2012-08-22 15:30:00,23.05,23.07,23.03,23.03,31600.0,16.9838,16.9986,16.9691,16.9691,31600.0
2012-08-22 15:35:00,23.03,23.06,23.01,23.05,57400.0,16.9691,16.9912,16.9544,16.9838,57400.0
2012-08-22 15:40:00,23.05,23.09,23.04,23.05,65000.0,16.9838,17.0133,16.9765,16.9838,65000.0
2012-08-22 15:45:00,23.05,23.05,23.02,23.05,57400.0,16.9838,16.9838,16.9617,16.9838,57400.0
2012-08-22 15:50:00,23.06,23.08,23.04,23.05,86600.0,16.9912,17.0059,16.9765,16.9838,86600.0
2012-08-22 15:55:00,23.05,23.06,23.03,23.04,148400.0,16.9838,16.9912,16.9691,16.9765,148400.0
2012-08-23 09:30:00,23.0,23.02,22.95,22.97,96400.0,16.947,16.9617,16.9101,16.9249,96400.0
2012-08-23 09:35:00,22.97,22.98,22.93,22.95,20000.0,16.9249,16.9323,16.8954,16.9101,20000.0
2012-08-23 09:40:00,22.95,22.96,22.91,22.91,24800.0,16.9101,16.9175,16.8807,16.8807,24800.0
2012-08-23 09:45:00,22.91,22.93,22.82,22.82,43400.0,16.8807,16.8954,16.8144,16.8144,43400.0
2012-08-23 09:50:00,22.82,22.86,22.82,22.86,25800.0,16.8144,16.8438,16.8144,16.8438,25800.0
2012-08-23 09:55:00,22.86,22.86,22.81,22.83,27600.0,16.8438,16.8438,16.807,16.8217,27600.0
2012-08-23 10:00:00,22.83,22.88,22.82,22.83,27400.0,16.8217,16.8586,16.8144,16.8217,27400.0
2012-08-23 10:05:00,22.82,22.86,22.82,22.83,21200.0,16.8144,16.8438,16.8144,16.8217,21200.0
2012-08-23 10:10:00,22.83,22.83,22.78,22.81,49800.0,16.8217,16.8217,16.7849,16.807,49800.0
2012-08-23 10:15:00,22.8,22.84,22.78,22.79,98800.0,16.7996,16.8291,16.7849,16.7923,98800.0
2012-08-23 10:20:00,22.79,22.85,22.77,22.85,97200.0,16.7923,16.8365,16.7775,16.8365,97200.0
2012-08-23 10:25:00,22.84,22.84,22.82,22.84,22600.0,16.8291,16.8291,16.8144,16.8291,22600.0
2012-08-23 10:30:00,22.84,22.89,22.81,22.86,22600.0,16.8291,16.8659,16.807,16.8438,22600.0
2012-08-23 10:35:00,22.87,22.88,22.83,22.83,17200.0,16.8512,16.8586,16.8217,16.8217,17200.0
2012-08-23 10:40:00,22.83,22.84,22.78,22.8,66600.0,16.8217,16.8291,16.7849,16.7996,66600.0
2012-08-23 10:45:00,22.8,22.87,22.79,22.86,43400.0,16.7996,16.8512,16.7923,16.8438,43400.0
2012-08-23 10:50:00,22.86,22.9,22.86,22.86,31600.0,16.8438,16.8733,16.8438,16.8438,31600.0
2012-08-23 10:55:00,22.86,22.91,22.86,22.91,19200.0,16.8438,16.8807,16.8438,16.8807,19200.0
2012-08-23 11:00:00,22.91,22.91,22.82,22.83,34600.0,16.8807,16.8807,16.8144,16.8217,34600.0
2012-08-23 11:05:00,22.83,22.87,22.83,22.86,16400.0,16.8217,16.8512,16.8217,16.8438,16400.0
2012-08-23 11:10:00,22.86,22.9,22.86,22.89,11400.0,16.8438,16.8733,16.8438,16.8659,11400.0
2012-08-23 11:15:00,22.9,22.91,22.86,22.89,166400.0,16.8733,16.8807,16.8438,16.8659,166400.0
2012-08-23 11:20:00,22.88,22.88,22.86,22.87,16800.0,16.8586,16.8586,16.8438,16.8512,16800.0
2012-08-23 11:25:00,22.88,22.93,22.88,22.92,12800.0,16.8586,16.8954,16.8586,16.888,12800.0
2012-08-23 11:30:00,22.91,22.92,22.89,22.9,13400.0,16.8807,16.888,16.8659,16.8733,13400.0
2012-08-23 11:35:00,22.9,22.91,22.89,22.89,16800.0,16.8733,16.8807,16.8659,16.8659,16800.0
2012-08-23 11:40:00,22.9,22.9,22.88,22.89,27000.0,16.8733,16.8733,16.8586,16.8659,27000.0
2012-08-23 11:45:00,22.88,22.88,22.85,22.85,34600.0,16.8586,16.8586,16.8365,16.8365,34600.0
2012-08-23 11:50:00,22.84,22.85,22.84,22.84,11800.0,16.8291,16.8365,16.8291,16.8291,11800.0
2012-08-23 11:55:00,22.84,22.87,22.83,22.87,13800.0,16.8291,16.8512,16.8217,16.8512,13800.0
2012-08-23 12:00:00,22.88,22.88,22.82,22.82,28800.0,16.8586,16.8586,16.8144,16.8144,28800.0
2012-08-23 12:05:00,22.83,22.84,22.81,22.83,18600.0,16.8217,16.8291,16.807,16.8217,18600.0
2012-08-23 12:10:00,22.83,22.84,22.82,22.82,12800.0,16.8217,16.8291,16.8144,16.8144,12800.0
2012-08-23 12:15:00,22.82,22.85,22.81,22.85,9200.0,16.8144,16.8365,16.807,16.8365,9200.0
2012-08-23 12:20:00,22.85,22.86,22.83,22.85,12600.0,16.8365,16.8438,16.8217,16.8365,12600.0
2012-08-23 12:25:00,22.86,22.86,22.85,22.85,8800.0,16.8438,16.8438,16.8365,16.8365,8800.0
2012-08-23 12:30:00,22.86,22.88,22.86,22.86,15200.0,16.8438,16.8586,16.8438,16.8438,15200.0
2012-08-23 12:35:00,22.86,22.86,22.85,22.85,35600.0,16.8438,16.8438,16.8365,16.8365,35600.0
2012-08-23 12:40:00,22.85,22.89,22.85,22.88,5200.0,16.8365,16.8659,16.8365,16.8586,5200.0
2012-08-23 12:45:00,22.89,22.9,22.86,22.86,12600.0,16.8659,16.8733,16.8438,16.8438,12600.0
2012-08-23 12:50:00,22.86,22.86,22.83,22.84,23200.0,16.8438,16.8438,16.8217,16.8291,23200.0
2012-08-23 12:55:00,22.83,22.83,22.81,22.81,29800.0,16.8217,16.8217,16.807,16.807,29800.0
2012-08-23 13:00:00,22.81,22.81,22.78,22.79,36800.0,16.807,16.807,16.7849,16.7923,36800.0
2012-08-23 13:05:00,22.79,22.82,22.79,22.8,37800.0,16.7923,16.8144,16.7923,16.7996,37800.0
2012-08-23 13:10:00,22.8,22.82,22.75,22.77,22400.0,16.7996,16.8144,16.7628,16.7775,22400.0
2012-08-23 13:15:00,22.77,22.79,22.77,22.79,15200.0,16.7775,16.7923,16.7775,16.7923,15200.0
2012-08-23 13:20:00,22.78,22.81,22.78,22.78,13800.0,16.7849,16.807,16.7849,16.7849,13800.0
2012-08-23 13:25:00,22.79,22.79,22.77,22.78,24400.0,16.7923,16.7923,16.7775,16.7849,24400.0
2012-08-23 13:30:00,22.77,22.77,22.75,22.77,18400.0,16.7775,16.7775,16.7628,16.7775,18400.0
2012-08-23 13:35:00,22.77,22.77,22.74,22.75,61200.0,16.7775,16.7775,16.7554,16.7628,61200.0
2012-08-23 13:40:00,22.74,22.75,22.74,22.74,30400.0,16.7554,16.7628,16.7554,16.7554,30400.0
2012-08-23 13:45:00,22.74,22.77,22.74,22.77,13600.0,16.7554,16.7775,16.7554,16.7775,13600.0
2012-08-23 13:50:00,22.78,22.82,22.78,22.81,51000.0,16.7849,16.8144,16.7849,16.807,51000.0
2012-08-23 13:55:00,22.81,22.81,22.8,22.81,10800.0,16.807,16.807,16.7996,16.807,10800.0
2012-08-23 14:00:00,22.81,22.82,22.8,22.8,8800.0,16.807,16.8144,16.7996,16.7996,8800.0
2012-08-23 14:05:00,22.81,22.82,22.8,22.82,10600.0,16.807,16.8144,16.7996,16.8144,10600.0
2012-08-23 14:10:00,22.83,22.83,22.81,22.81,20600.0,16.8217,16.8217,16.807,16.807,20600.0
2012-08-23 14:15:00,22.81,22.83,22.81,22.82,13400.0,16.807,16.8217,16.807,16.8144,13400.0
2012-08-23 14:20:00,22.82,22.82,22.79,22.81,32800.0,16.8144,16.8144,16.7923,16.807,32800.0
2012-08-23 14:25:00,22.8,22.82,22.79,22.8,21600.0,16.7996,16.8144,16.7923,16.7996,21600.0
2012-08-23 14:30:00,22.8,22.81,22.79,22.81,16000.0,16.7996,16.807,16.7923,16.807,16000.0
2012-08-23 14:35:00,22.81,22.83,22.81,22.82,17600.0,16.807,16.8217,16.807,16.8144,17600.0
2012-08-23 14:40:00,22.82,22.85,22.82,22.85,12400.0,16.8144,16.8365,16.8144,16.8365,12400.0
2012-08-23 14:45:00,22.85,22.88,22.85,22.87,20600.0,16.8365,16.8586,16.8365,16.8512,20600.0
2012-08-23 14:50:00,22.87,22.88,22.86,22.86,14200.0,16.8512,16.8586,16.8438,16.8438,14200.0
2012-08-23 14:55:00,22.86,22.86,22.84,22.84,21800.0,16.8438,16.8438,16.8291,16.8291,21800.0
2012-08-23 15:00:00,22.85,22.86,22.84,22.85,39400.0,16.8365,16.8438,16.8291,16.8365,39400.0
2012-08-23 15:05:00,22.85,22.9,22.85,22.89,33600.0,16.8365,16.8733,16.8365,16.8659,33600.0
2012-08-23 15:10:00,22.89,22.89,22.88,22.88,23400.0,16.8659,16.8659,16.8586,16.8586,23400.0
2012-08-23 15:15:00,22.88,22.9,22.86,22.87,44400.0,16.8586,16.8733,16.8438,16.8512,44400.0
2012-08-23 15:20:00,22.86,22.86,22.8,22.81,62200.0,16.8438,16.8438,16.7996,16.807,62200.0
2012-08-23 15:25:00,22.81,22.84,22.81,22.83,40800.0,16.807,16.8291,16.807,16.8217,40800.0
2012-08-23 15:30:00,22.83,22.84,22.82,22.83,44400.0,16.8217,16.8291,16.8144,16.8217,44400.0
2012-08-23 15:35:00,22.84,22.86,22.82,22.86,53400.0,16.8291,16.8438,16.8144,16.8438,53400.0
2012-08-23 15:40:00,22.86,22.89,22.86,22.87,80800.0,16.8438,16.8659,16.8438,16.8512,80800.0
2012-08-23 15:45:00,22.87,22.88,22.85,22.85,93600.0,16.8512,16.8586,16.8365,16.8365,93600.0
2012-08-23 15:50:00,22.85,22.86,22.83,22.86,103800.0,16.8365,16.8438,16.8217,16.8438,103800.0
2012-08-23 15:55:00,22.86,22.86,22.82,22.86,262200.0,16.8438,16.8438,16.8144,16.8438,262200.0
2012-08-24 09:30:00,22.78,22.86,22.76,22.84,77600.0,16.7849,16.8438,16.7702,16.8291,77600.0
2012-08-24 09:35:00,22.84,22.88,22.8,22.82,40200.0,16.8291,16.8586,16.7996,16.8144,40200.0
2012-08-24 09:40:00,22.82,22.89,22.82,22.86,35600.0,16.8144,16.8659,16.8144,16.8438,35600.0
2012-08-24 09:45:00,22.85,22.91,22.85,22.89,26400.0,16.8365,16.8807,16.8365,16.8659,26400.0
2012-08-24 09:50:00,22.89,22.91,22.86,22.86,129000.0,16.8659,16.8807,16.8438,16.8438,129000.0
2012-08-24 09:55:00,22.86,22.86,22.77,22.78,43200.0,16.8438,16.8438,16.7775,16.7849,43200.0
2012-08-24 10:00:00,22.77,22.84,22.77,22.84,36600.0,16.7775,16.8291,16.7775,16.8291,36600.0
2012-08-24 10:05:00,22.83,22.88,22.83,22.88,21400.0,16.8217,16.8586,16.8217,16.8586,21400.0
2012-08-24 10:10:00,22.87,22.9,22.85,22.85,36000.0,16.8512,16.8733,16.8365,16.8365,36000.0
2012-08-24 10:15:00,22.86,22.86,22.82,22.84,15000.0,16.8438,16.8438,16.8144,16.8291,15000.0
2012-08-24 10:20:00,22.84,22.84,22.82,22.82,28800.0,16.8291,16.8291,16.8144,16.8144,28800.0
2012-08-24 10:25:00,22.82,22.83,22.8,22.8,53000.0,16.8144,16.8217,16.7996,16.7996,53000.0
2012-08-24 10:30:00,22.8,22.84,22.8,22.83,58000.0,16.7996,16.8291,16.7996,16.8217,58000.0
2012-08-24 10:35:00,22.83,22.93,22.81,22.93,46200.0,16.8217,16.8954,16.807,16.8954,46200.0
2012-08-24 10:40:00,22.93,22.93,22.89,22.9,25000.0,16.8954,16.8954,16.8659,16.8733,25000.0
2012-08-24 10:45:00,22.91,22.93,22.89,22.89,27000.0,16.8807,16.8954,16.8659,16.8659,27000.0
2012-08-24 10:50:00,22.89,22.91,22.87,22.9,22400.0,16.8659,16.8807,16.8512,16.8733,22400.0
2012-08-24 10:55:00,22.9,22.92,22.89,22.91,49200.0,16.8733,16.888,16.8659,16.8807,49200.0
2012-08-24 11:00:00,22.91,22.96,22.91,22.95,22600.0,16.8807,16.9175,16.8807,16.9101,22600.0
2012-08-24 11:05:00,22.96,22.96,22.93,22.93,28600.0,16.9175,16.9175,16.8954,16.8954,28600.0
2012-08-24 11:10:00,22.93,22.94,22.92,22.93,22000.0,16.8954,16.9028,16.888,16.8954,22000.0
2012-08-24 11:15:00,22.93,23.0,22.93,22.99,104200.0,16.8954,16.947,16.8954,16.9396,104200.0
2012-08-24 11:20:00,22.99,23.0,22.98,22.99,36000.0,16.9396,16.947,16.9323,16.9396,36000.0
2012-08-24 11:25:00,23.0,23.0,22.99,23.0,23800.0,16.947,16.947,16.9396,16.947,23800.0
2012-08-24 11:30:00,23.0,23.03,23.0,23.03,72000.0,16.947,16.9691,16.947,16.9691,72000.0
2012-08-24 11:35:00,23.03,23.03,23.0,23.01,21400.0,16.9691,16.9691,16.947,16.9544,21400.0
2012-08-24 11:40:00,23.01,23.01,23.0,23.0,36400.0,16.9544,16.9544,16.947,16.947,36400.0
2012-08-24 11:45:00,23.0,23.02,23.0,23.01,23800.0,16.947,16.9617,16.947,16.9544,23800.0
2012-08-24 11:50:00,23.0,23.01,23.0,23.0,23600.0,16.947,16.9544,16.947,16.947,23600.0
2012-08-24 11:55:00,23.0,23.0,23.0,23.0,18200.0,16.947,16.947,16.947,16.947,18200.0
2012-08-24 12:00:00,23.0,23.0,22.99,23.0,13200.0,16.947,16.947,16.9396,16.947,13200.0
2012-08-24 12:05:00,23.0,23.02,23.0,23.01,30000.0,16.947,16.9617,16.947,16.9544,30000.0
2012-08-24 12:10:00,23.01,23.02,23.0,23.01,13000.0,16.9544,16.9617,16.947,16.9544,13000.0
2012-08-24 12:15:00,23.02,23.02,23.0,23.02,19200.0,16.9617,16.9617,16.947,16.9617,19200.0
2012-08-24 12:20:00,23.02,23.04,23.02,23.04,14000.0,16.9617,16.9765,16.9617,16.9765,14000.0
2012-08-24 12:25:00,23.04,23.06,23.04,23.06,16200.0,16.9765,16.9912,16.9765,16.9912,16200.0
2012-08-24 12:30:00,23.07,23.08,23.06,23.07,31600.0,16.9986,17.0059,16.9912,16.9986,31600.0
2012-08-24 12:35:00,23.07,23.08,23.07,23.08,13600.0,16.9986,17.0059,16.9986,17.0059,13600.0
2012-08-24 12:40:00,23.08,23.09,23.08,23.09,25400.0,17.0059,17.0133,17.0059,17.0133,25400.0
2012-08-24 12:45:00,23.09,23.11,23.09,23.11,24600.0,17.0133,17.028,17.0133,17.028,24600.0
2012-08-24 12:50:00,23.11,23.11,23.11,23.11,25400.0,17.028,17.028,17.028,17.028,25400.0
2012-08-24 12:55:00,23.11,23.14,23.11,23.14,45000.0,17.028,17.0501,17.028,17.0501,45000.0
2012-08-24 13:00:00,23.13,23.13,23.11,23.11,23800.0,17.0428,17.0428,17.028,17.028,23800.0
2012-08-24 13:05:00,23.11,23.12,23.11,23.11,83000.0,17.028,17.0354,17.028,17.028,83000.0
2012-08-24 13:10:00,23.11,23.11,23.1,23.11,19800.0,17.028,17.028,17.0207,17.028,19800.0
2012-08-24 13:15:00,23.11,23.11,23.11,23.11,19200.0,17.028,17.028,17.028,17.028,19200.0
2012-08-24 13:20:00,23.11,23.11,23.1,23.11,33000.0,17.028,17.028,17.0207,17.028,33000.0
2012-08-24 13:25:00,23.1,23.11,23.08,23.08,28200.0,17.0207,17.028,17.0059,17.0059,28200.0
2012-08-24 13:30:00,23.09,23.11,23.09,23.11,41800.0,17.0133,17.028,17.0133,17.028,41800.0
2012-08-24 13:35:00,23.11,23.11,23.1,23.1,14400.0,17.028,17.028,17.0207,17.0207,14400.0
2012-08-24 13:40:00,23.1,23.13,23.09,23.11,60800.0,17.0207,17.0428,17.0133,17.028,60800.0
2012-08-24 13:45:00,23.11,23.15,23.11,23.15,39600.0,17.028,17.0575,17.028,17.0575,39600.0
2012-08-24 13:50:00,23.15,23.15,23.14,23.14,17600.0,17.0575,17.0575,17.0501,17.0501,17600.0
2012-08-24 13:55:00,23.15,23.15,23.13,23.13,75600.0,17.0575,17.0575,17.0428,17.0428,75600.0
2012-08-24 14:00:00,23.13,23.13,23.11,23.11,30600.0,17.0428,17.0428,17.028,17.028,30600.0
2012-08-24 14:05:00,23.11,23.12,23.09,23.1,46600.0,17.028,17.0354,17.0133,17.0207,46600.0
2012-08-24 14:10:00,23.09,23.1,23.08,23.08,28200.0,17.0133,17.0207,17.0059,17.0059,28200.0
2012-08-24 14:15:00,23.08,23.1,23.08,23.08,27200.0,17.0059,17.0207,17.0059,17.0059,27200.0
2012-08-24 14:20:00,23.09,23.09,23.07,23.08,26600.0,17.0133,17.0133,16.9986,17.0059,26600.0
2012-08-24 14:25:00,23.08,23.09,23.08,23.08,21000.0,17.0059,17.0133,17.0059,17.0059,21000.0
2012-08-24 14:30:00,23.08,23.08,23.08,23.08,8000.0,17.0059,17.0059,17.0059,17.0059,8000.0
2012-08-24 14:35:00,23.08,23.08,23.06,23.06,25000.0,17.0059,17.0059,16.9912,16.9912,25000.0
2012-08-24 14:40:00,23.06,23.07,23.06,23.07,20400.0,16.9912,16.9986,16.9912,16.9986,20400.0
2012-08-24 14:45:00,23.06,23.07,23.06,23.07,19800.0,16.9912,16.9986,16.9912,16.9986,19800.0
2012-08-24 14:50:00,23.07,23.07,23.05,23.05,51600.0,16.9986,16.9986,16.9838,16.9838,51600.0
2012-08-24 14:55:00,23.05,23.06,23.05,23.06,9400.0,16.9838,16.9912,16.9838,16.9912,9400.0
2012-08-24 15:00:00,23.06,23.07,23.06,23.07,33800.0,16.9912,16.9986,16.9912,16.9986,33800.0
2012-08-24 15:05:00,23.07,23.07,23.06,23.07,43200.0,16.9986,16.9986,16.9912,16.9986,43200.0
2012-08-24 15:10:00,23.06,23.07,23.06,23.07,26800.0,16.9912,16.9986,16.9912,16.9986,26800.0
2012-08-24 15:15:00,23.07,23.09,23.07,23.09,21200.0,16.9986,17.0133,16.9986,17.0133,21200.0
2012-08-24 15:20:00,23.09,23.09,23.08,23.09,28400.0,17.0133,17.0133,17.0059,17.0133,28400.0
2012-08-24 15:25:00,23.1,23.1,23.09,23.1,39600.0,17.0207,17.0207,17.0133,17.0207,39600.0
2012-08-24 15:30:00,23.1,23.1,23.07,23.08,96200.0,17.0207,17.0207,16.9986,17.0059,96200.0
2012-08-24 15:35:00,23.08,23.09,23.06,23.09,88200.0,17.0059,17.0133,16.9912,17.0133,88200.0
2012-08-24 15:40:00,23.09,23.11,23.08,23.1,154000.0,17.0133,17.028,17.0059,17.0207,154000.0
2012-08-24 15:45:00,23.1,23.15,23.1,23.1,165200.0,17.0207,17.0575,17.0207,17.0207,165200.0
2012-08-24 15:50:00,23.1,23.1,23.05,23.06,132800.0,17.0207,17.0207,16.9838,16.9912,132800.0
2012-08-24 15:55:00,23.06,23.1,23.05,23.09,474800.0,16.9912,17.0207,16.9838,17.0133,474800.0
2012-08-27 09:30:00,23.18,23.2,23.13,23.2,77600.0,17.0796,17.0944,17.0428,17.0944,77600.0
2012-08-27 09:35:00,23.2,23.25,23.13,23.14,45200.0,17.0944,17.1312,17.0428,17.0501,45200.0
2012-08-27 09:40:00,23.13,23.13,23.01,23.06,55000.0,17.0428,17.0428,16.9544,16.9912,55000.0
2012-08-27 09:45:00,23.07,23.1,23.06,23.1,35400.0,16.9986,17.0207,16.9912,17.0207,35400.0
2012-08-27 09:50:00,23.1,23.11,23.05,23.07,24800.0,17.0207,17.028,16.9838,16.9986,24800.0
2012-08-27 09:55:00,23.07,23.07,23.04,23.07,46600.0,16.9986,16.9986,16.9765,16.9986,46600.0
2012-08-27 10:00:00,23.06,23.06,23.03,23.05,23200.0,16.9912,16.9912,16.9691,16.9838,23200.0
2012-08-27 10:05:00,23.05,23.06,23.02,23.05,27600.0,16.9838,16.9912,16.9617,16.9838,27600.0
2012-08-27 10:10:00,23.06,23.06,23.01,23.04,80400.0,16.9912,16.9912,16.9544,16.9765,80400.0
2012-08-27 10:15:00,23.04,23.09,23.04,23.06,97000.0,16.9765,17.0133,16.9765,16.9912,97000.0
2012-08-27 10:20:00,23.07,23.09,23.05,23.09,99200.0,16.9986,17.0133,16.9838,17.0133,99200.0
2012-08-27 10:25:00,23.09,23.09,23.03,23.06,18200.0,17.0133,17.0133,16.9691,16.9912,18200.0
2012-08-27 10:30:00,23.06,23.06,23.04,23.06,10600.0,16.9912,16.9912,16.9765,16.9912,10600.0
2012-08-27 10:35:00,23.05,23.09,23.05,23.08,19600.0,16.9838,17.0133,16.9838,17.0059,19600.0
2012-08-27 10:40:00,23.08,23.08,23.04,23.05,17000.0,17.0059,17.0059,16.9765,16.9838,17000.0
2012-08-27 10:45:00,23.04,23.06,23.04,23.06,28400.0,16.9765,16.9912,16.9765,16.9912,28400.0
2012-08-27 10:50:00,23.06,23.1,23.06,23.06,20400.0,16.9912,17.0207,16.9912,16.9912,20400.0
2012-08-27 10:55:00,23.06,23.08,23.04,23.08,20000.0,16.9912,17.0059,16.9765,17.0059,20000.0
2012-08-27 11:00:00,23.07,23.12,23.06,23.12,37400.0,16.9986,17.0354,16.9912,17.0354,37400.0
2012-08-27 11:05:00,23.13,23.17,23.13,23.15,29400.0,17.0428,17.0723,17.0428,17.0575,29400.0
2012-08-27 11:10:00,23.15,23.17,23.15,23.15,26400.0,17.0575,17.0723,17.0575,17.0575,26400.0
2012-08-27 11:15:00,23.15,23.21,23.15,23.2,39600.0,17.0575,17.1017,17.0575,17.0944,39600.0
2012-08-27 11:20:00,23.2,23.23,23.2,23.23,29400.0,17.0944,17.1165,17.0944,17.1165,29400.0
2012-08-27 11:25:00,23.23,23.25,23.22,23.23,31400.0,17.1165,17.1312,17.1091,17.1165,31400.0
2012-08-27 11:30:00,23.23,23.25,23.23,23.23,52600.0,17.1165,17.1312,17.1165,17.1165,52600.0
2012-08-27 11:35:00,23.24,23.25,23.23,23.24,53200.0,17.1238,17.1312,17.1165,17.1238,53200.0
2012-08-27 11:40:00,23.25,23.25,23.23,23.25,56200.0,17.1312,17.1312,17.1165,17.1312,56200.0
2012-08-27 11:45:00,23.25,23.27,23.24,23.27,65400.0,17.1312,17.1459,17.1238,17.1459,65400.0
2012-08-27 11:50:00,23.26,23.27,23.25,23.25,38000.0,17.1386,17.1459,17.1312,17.1312,38000.0
2012-08-27 11:55:00,23.25,23.25,23.22,23.24,26600.0,17.1312,17.1312,17.1091,17.1238,26600.0
2012-08-27 12:00:00,23.24,23.24,23.22,23.22,42200.0,17.1238,17.1238,17.1091,17.1091,42200.0
2012-08-27 12:05:00,23.22,23.22,23.2,23.21,26600.0,17.1091,17.1091,17.0944,17.1017,26600.0
2012-08-27 12:10:00,23.21,23.22,23.19,23.22,36400.0,17.1017,17.1091,17.087,17.1091,36400.0
2012-08-27 12:15:00,23.22,23.22,23.18,23.18,26600.0,17.1091,17.1091,17.0796,17.0796,26600.0
2012-08-27 12:20:00,23.18,23.19,23.17,23.17,21200.0,17.0796,17.087,17.0723,17.0723,21200.0
2012-08-27 12:25:00,23.17,23.17,23.15,23.15,38000.0,17.0723,17.0723,17.0575,17.0575,38000.0
2012-08-27 12:30:00,23.15,23.16,23.14,23.15,27000.0,17.0575,17.0649,17.0501,17.0575,27000.0
2012-08-27 12:35:00,23.15,23.16,23.14,23.16,21800.0,17.0575,17.0649,17.0501,17.0649,21800.0
2012-08-27 12:40:00,23.15,23.18,23.15,23.18,30800.0,17.0575,17.0796,17.0575,17.0796,30800.0
2012-08-27 12:45:00,23.17,23.19,23.17,23.19,24800.0,17.0723,17.087,17.0723,17.087,24800.0
2012-08-27 12:50:00,23.18,23.2,23.18,23.2,15800.0,17.0796,17.0944,17.0796,17.0944,15800.0
2012-08-27 12:55:00,23.19,23.22,23.19,23.22,11800.0,17.087,17.1091,17.087,17.1091,11800.0
2012-08-27 13:00:00,23.21,23.21,23.19,23.2,19400.0,17.1017,17.1017,17.087,17.0944,19400.0
2012-08-27 13:05:00,23.19,23.19,23.18,23.18,16000.0,17.087,17.087,17.0796,17.0796,16000.0
2012-08-27 13:10:00,23.18,23.19,23.17,23.18,22400.0,17.0796,17.087,17.0723,17.0796,22400.0
2012-08-27 13:15:00,23.18,23.2,23.18,23.2,18000.0,17.0796,17.0944,17.0796,17.0944,18000.0
2012-08-27 13:20:00,23.2,23.22,23.19,23.2,41400.0,17.0944,17.1091,17.087,17.0944,41400.0
2012-08-27 13:25:00,23.2,23.21,23.18,23.19,15400.0,17.0944,17.1017,17.0796,17.087,15400.0
2012-08-27 13:30:00,23.19,23.19,23.16,23.17,16000.0,17.087,17.087,17.0649,17.0723,16000.0
2012-08-27 13:35:00,23.16,23.17,23.15,23.15,30400.0,17.0649,17.0723,17.0575,17.0575,30400.0
2012-08-27 13:40:00,23.15,23.15,23.11,23.12,11800.0,17.0575,17.0575,17.028,17.0354,11800.0
2012-08-27 13:45:00,23.12,23.14,23.11,23.14,22000.0,17.0354,17.0501,17.028,17.0501,22000.0
2012-08-27 13:50:00,23.13,23.17,23.13,23.16,37600.0,17.0428,17.0723,17.0428,17.0649,37600.0
2012-08-27 13:55:00,23.15,23.15,23.13,23.13,12000.0,17.0575,17.0575,17.0428,17.0428,12000.0
2012-08-27 14:00:00,23.13,23.15,23.12,23.15,21600.0,17.0428,17.0575,17.0354,17.0575,21600.0
2012-08-27 14:05:00,23.15,23.16,23.14,23.14,81200.0,17.0575,17.0649,17.0501,17.0501,81200.0
2012-08-27 14:10:00,23.14,23.17,23.14,23.16,20200.0,17.0501,17.0723,17.0501,17.0649,20200.0
2012-08-27 14:15:00,23.16,23.16,23.11,23.14,29400.0,17.0649,17.0649,17.028,17.0501,29400.0
2012-08-27 14:20:00,23.13,23.16,23.12,23.14,34000.0,17.0428,17.0649,17.0354,17.0501,34000.0
2012-08-27 14:25:00,23.14,23.15,23.13,23.14,27200.0,17.0501,17.0575,17.0428,17.0501,27200.0
2012-08-27 14:30:00,23.15,23.16,23.14,23.15,20800.0,17.0575,17.0649,17.0501,17.0575,20800.0
2012-08-27 14:35:00,23.15,23.16,23.14,23.16,35600.0,17.0575,17.0649,17.0501,17.0649,35600.0
2012-08-27 14:40:00,23.16,23.16,23.13,23.14,21600.0,17.0649,17.0649,17.0428,17.0501,21600.0
2012-08-27 14:45:00,23.14,23.15,23.14,23.14,19200.0,17.0501,17.0575,17.0501,17.0501,19200.0
2012-08-27 14:50:00,23.14,23.17,23.13,23.17,26400.0,17.0501,17.0723,17.0428,17.0723,26400.0
2012-08-27 14:55:00,23.17,23.18,23.14,23.14,21000.0,17.0723,17.0796,17.0501,17.0501,21000.0
2012-08-27 15:00:00,23.13,23.14,23.13,23.13,27800.0,17.0428,17.0501,17.0428,17.0428,27800.0
2012-08-27 15:05:00,23.13,23.14,23.11,23.11,29800.0,17.0428,17.0501,17.028,17.028,29800.0
2012-08-27 15:10:00,23.11,23.11,23.08,23.1,21000.0,17.028,17.028,17.0059,17.0207,21000.0
2012-08-27 15:15:00,23.1,23.1,23.08,23.09,28200.0,17.0207,17.0207,17.0059,17.0133,28200.0
2012-08-27 15:20:00,23.09,23.1,23.06,23.1,33800.0,17.0133,17.0207,16.9912,17.0207,33800.0
2012-08-27 15:25:00,23.09,23.11,23.09,23.09,34600.0,17.0133,17.028,17.0133,17.0133,34600.0
2012-08-27 15:30:00,23.09,23.11,23.08,23.08,35400.0,17.0133,17.028,17.0059,17.0059,35400.0
2012-08-27 15:35:00,23.08,23.11,23.07,23.08,57400.0,17.0059,17.028,16.9986,17.0059,57400.0
2012-08-27 15:40:00,23.08,23.1,23.07,23.1,51800.0,17.0059,17.0207,16.9986,17.0207,51800.0
2012-08-27 15:45:00,23.09,23.11,23.07,23.1,58400.0,17.0133,17.028,16.9986,17.0207,58400.0
2012-08-27 15:50:00,23.1,23.1,23.05,23.06,67800.0,17.0207,17.0207,16.9838,16.9912,67800.0
2012-08-27 15:55:00,23.06,23.08,23.05,23.07,192200.0,16.9912,17.0059,16.9838,16.9986,192200.0
2012-08-28 09:30:00,23.0,23.08,22.96,23.02,99200.0,16.947,17.0059,16.9175,16.9617,99200.0
2012-08-28 09:35:00,23.02,23.13,23.02,23.13,46400.0,16.9617,17.0428,16.9617,17.0428,46400.0
2012-08-28 09:40:00,23.13,23.18,23.13,23.15,76400.0,17.0428,17.0796,17.0428,17.0575,76400.0
2012-08-28 09:45:00,23.14,23.15,23.11,23.15,27000.0,17.0501,17.0575,17.028,17.0575,27000.0
2012-08-28 09:50:00,23.14,23.15,23.07,23.07,36600.0,17.0501,17.0575,16.9986,16.9986,36600.0
2012-08-28 09:55:00,23.07,23.1,23.0,23.07,63200.0,16.9986,17.0207,16.947,16.9986,63200.0
2012-08-28 10:00:00,23.05,23.07,23.0,23.05,34000.0,16.9838,16.9986,16.947,16.9838,34000.0
2012-08-28 10:05:00,23.05,23.08,23.02,23.08,45200.0,16.9838,17.0059,16.9617,17.0059,45200.0
2012-08-28 10:10:00,23.08,23.12,23.07,23.11,31800.0,17.0059,17.0354,16.9986,17.028,31800.0
2012-08-28 10:15:00,23.11,23.14,23.11,23.14,24400.0,17.028,17.0501,17.028,17.0501,24400.0
2012-08-28 10:20:00,23.14,23.23,23.14,23.18,61400.0,17.0501,17.1165,17.0501,17.0796,61400.0
2012-08-28 10:25:00,23.19,23.19,23.17,23.17,22200.0,17.087,17.087,17.0723,17.0723,22200.0
2012-08-28 10:30:00,23.18,23.22,23.17,23.17,30000.0,17.0796,17.1091,17.0723,17.0723,30000.0
2012-08-28 10:35:00,23.18,23.2,23.15,23.2,49400.0,17.0796,17.0944,17.0575,17.0944,49400.0
2012-08-28 10:40:00,23.2,23.21,23.19,23.2,26400.0,17.0944,17.1017,17.087,17.0944,26400.0
2012-08-28 10:45:00,23.19,23.21,23.19,23.2,32200.0,17.087,17.1017,17.087,17.0944,32200.0
2012-08-28 10:50:00,23.21,23.23,23.21,23.23,34600.0,17.1017,17.1165,17.1017,17.1165,34600.0
2012-08-28 10:55:00,23.22,23.23,23.13,23.14,30200.0,17.1091,17.1165,17.0428,17.0501,30200.0
2012-08-28 11:00:00,23.14,23.15,23.13,23.14,18600.0,17.0501,17.0575,17.0428,17.0501,18600.0
2012-08-28 11:05:00,23.14,23.15,23.12,23.15,23400.0,17.0501,17.0575,17.0354,17.0575,23400.0
2012-08-28 11:10:00,23.15,23.15,23.12,23.13,20000.0,17.0575,17.0575,17.0354,17.0428,20000.0
2012-08-28 11:15:00,23.12,23.17,23.12,23.17,18400.0,17.0354,17.0723,17.0354,17.0723,18400.0
2012-08-28 11:20:00,23.17,23.17,23.14,23.15,22000.0,17.0723,17.0723,17.0501,17.0575,22000.0
2012-08-28 11:25:00,23.15,23.17,23.15,23.17,39800.0,17.0575,17.0723,17.0575,17.0723,39800.0
2012-08-28 11:30:00,23.16,23.16,23.11,23.13,29000.0,17.0649,17.0649,17.028,17.0428,29000.0
2012-08-28 11:35:00,23.13,23.16,23.13,23.15,38800.0,17.0428,17.0649,17.0428,17.0575,38800.0
2012-08-28 11:40:00,23.15,23.16,23.15,23.15,29400.0,17.0575,17.0649,17.0575,17.0575,29400.0
2012-08-28 11:45:00,23.15,23.19,23.15,23.18,24200.0,17.0575,17.087,17.0575,17.0796,24200.0
2012-08-28 11:50:00,23.18,23.18,23.17,23.17,26000.0,17.0796,17.0796,17.0723,17.0723,26000.0
2012-08-28 11:55:00,23.17,23.17,23.15,23.16,33000.0,17.0723,17.0723,17.0575,17.0649,33000.0
2012-08-28 12:00:00,23.17,23.2,23.17,23.17,49600.0,17.0723,17.0944,17.0723,17.0723,49600.0
2012-08-28 12:05:00,23.17,23.2,23.16,23.18,40200.0,17.0723,17.0944,17.0649,17.0796,40200.0
2012-08-28 12:10:00,23.18,23.18,23.16,23.16,17800.0,17.0796,17.0796,17.0649,17.0649,17800.0
2012-08-28 12:15:00,23.15,23.16,23.15,23.15,24200.0,17.0575,17.0649,17.0575,17.0575,24200.0
2012-08-28 12:20:00,23.15,23.17,23.14,23.16,12000.0,17.0575,17.0723,17.0501,17.0649,12000.0
2012-08-28 12:25:00,23.15,23.17,23.15,23.17,14600.0,17.0575,17.0723,17.0575,17.0723,14600.0
2012-08-28 12:30:00,23.17,23.17,23.14,23.15,13800.0,17.0723,17.0723,17.0501,17.0575,13800.0
2012-08-28 12:35:00,23.16,23.17,23.15,23.16,15400.0,17.0649,17.0723,17.0575,17.0649,15400.0
2012-08-28 12:40:00,23.16,23.16,23.15,23.16,11800.0,17.0649,17.0649,17.0575,17.0649,11800.0
2012-08-28 12:45:00,23.16,23.17,23.15,23.17,21800.0,17.0649,17.0723,17.0575,17.0723,21800.0
2012-08-28 12:50:00,23.17,23.17,23.16,23.17,5200.0,17.0723,17.0723,17.0649,17.0723,5200.0
2012-08-28 12:55:00,23.17,23.18,23.17,23.18,19600.0,17.0723,17.0796,17.0723,17.0796,19600.0
2012-08-28 13:00:00,23.18,23.18,23.12,23.12,43200.0,17.0796,17.0796,17.0354,17.0354,43200.0
2012-08-28 13:05:00,23.12,23.14,23.11,23.14,19600.0,17.0354,17.0501,17.028,17.0501,19600.0
2012-08-28 13:10:00,23.13,23.15,23.12,23.14,24600.0,17.0428,17.0575,17.0354,17.0501,24600.0
2012-08-28 13:15:00,23.14,23.16,23.14,23.14,18000.0,17.0501,17.0649,17.0501,17.0501,18000.0
2012-08-28 13:20:00,23.13,23.15,23.13,23.15,16000.0,17.0428,17.0575,17.0428,17.0575,16000.0
2012-08-28 13:25:00,23.15,23.16,23.14,23.15,11200.0,17.0575,17.0649,17.0501,17.0575,11200.0
2012-08-28 13:30:00,23.15,23.17,23.14,23.17,27400.0,17.0575,17.0723,17.0501,17.0723,27400.0
2012-08-28 13:35:00,23.17,23.18,23.16,23.16,30600.0,17.0723,17.0796,17.0649,17.0649,30600.0
2012-08-28 13:40:00,23.17,23.17,23.15,23.15,17200.0,17.0723,17.0723,17.0575,17.0575,17200.0
2012-08-28 13:45:00,23.15,23.17,23.14,23.15,20000.0,17.0575,17.0723,17.0501,17.0575,20000.0
2012-08-28 13:50:00,23.15,23.15,23.11,23.11,20800.0,17.0575,17.0575,17.028,17.028,20800.0
2012-08-28 13:55:00,23.11,23.12,23.11,23.11,30600.0,17.028,17.0354,17.028,17.028,30600.0
2012-08-28 14:00:00,23.11,23.14,23.11,23.14,26200.0,17.028,17.0501,17.028,17.0501,26200.0
2012-08-28 14:05:00,23.13,23.14,23.13,23.14,6400.0,17.0428,17.0501,17.0428,17.0501,6400.0
2012-08-28 14:10:00,23.14,23.14,23.11,23.14,31800.0,17.0501,17.0501,17.028,17.0501,31800.0
2012-08-28 14:15:00,23.13,23.15,23.13,23.14,27400.0,17.0428,17.0575,17.0428,17.0501,27400.0
2012-08-28 14:20:00,23.15,23.18,23.15,23.17,14000.0,17.0575,17.0796,17.0575,17.0723,14000.0
2012-08-28 14:25:00,23.18,23.19,23.17,23.18,36600.0,17.0796,17.087,17.0723,17.0796,36600.0
2012-08-28 14:30:00,23.18,23.2,23.18,23.18,17800.0,17.0796,17.0944,17.0796,17.0796,17800.0
2012-08-28 14:35:00,23.18,23.19,23.17,23.18,27600.0,17.0796,17.087,17.0723,17.0796,27600.0
2012-08-28 14:40:00,23.18,23.18,23.17,23.18,8200.0,17.0796,17.0796,17.0723,17.0796,8200.0
2012-08-28 14:45:00,23.18,23.18,23.16,23.17,34200.0,17.0796,17.0796,17.0649,17.0723,34200.0
2012-08-28 14:50:00,23.17,23.17,23.12,23.13,29600.0,17.0723,17.0723,17.0354,17.0428,29600.0
2012-08-28 14:55:00,23.14,23.16,23.13,23.15,31800.0,17.0501,17.0649,17.0428,17.0575,31800.0
2012-08-28 15:00:00,23.16,23.18,23.15,23.18,26200.0,17.0649,17.0796,17.0575,17.0796,26200.0
2012-08-28 15:05:00,23.17,23.18,23.16,23.17,48400.0,17.0723,17.0796,17.0649,17.0723,48400.0
2012-08-28 15:10:00,23.17,23.17,23.14,23.15,40600.0,17.0723,17.0723,17.0501,17.0575,40600.0
2012-08-28 15:15:00,23.15,23.18,23.13,23.14,71200.0,17.0575,17.0796,17.0428,17.0501,71200.0
2012-08-28 15:20:00,23.14,23.14,23.11,23.12,57200.0,17.0501,17.0501,17.028,17.0354,57200.0
2012-08-28 15:25:00,23.11,23.11,23.1,23.11,38600.0,17.028,17.028,17.0207,17.028,38600.0
2012-08-28 15:30:00,23.11,23.12,23.09,23.09,50200.0,17.028,17.0354,17.0133,17.0133,50200.0
2012-08-28 15:35:00,23.1,23.1,23.09,23.1,23400.0,17.0207,17.0207,17.0133,17.0207,23400.0
2012-08-28 15:40:00,23.1,23.11,23.1,23.1,67600.0,17.0207,17.028,17.0207,17.0207,67600.0
2012-08-28 15:45:00,23.11,23.12,23.1,23.11,49800.0,17.028,17.0354,17.0207,17.028,49800.0
2012-08-28 15:50:00,23.11,23.11,23.09,23.11,89800.0,17.028,17.028,17.0133,17.028,89800.0
2012-08-28 15:55:00,23.11,23.11,23.08,23.09,181000.0,17.028,17.028,17.0059,17.0133,181000.0
2012-08-29 09:30:00,23.15,23.15,23.11,23.11,69400.0,17.0575,17.0575,17.028,17.028,69400.0
2012-08-29 09:35:00,23.11,23.16,23.11,23.13,20200.0,17.028,17.0649,17.028,17.0428,20200.0
2012-08-29 09:40:00,23.13,23.14,23.08,23.11,33600.0,17.0428,17.0501,17.0059,17.028,33600.0
2012-08-29 09:45:00,23.12,23.13,23.1,23.11,19200.0,17.0354,17.0428,17.0207,17.028,19200.0
2012-08-29 09:50:00,23.11,23.15,23.1,23.1,24400.0,17.028,17.0575,17.0207,17.0207,24400.0
2012-08-29 09:55:00,23.09,23.09,23.06,23.07,15200.0,17.0133,17.0133,16.9912,16.9986,15200.0
2012-08-29 10:00:00,23.07,23.09,23.04,23.07,29000.0,16.9986,17.0133,16.9765,16.9986,29000.0
2012-08-29 10:05:00,23.09,23.1,23.06,23.07,28200.0,17.0133,17.0207,16.9912,16.9986,28200.0
2012-08-29 10:10:00,23.08,23.14,23.08,23.14,44800.0,17.0059,17.0501,17.0059,17.0501,44800.0
2012-08-29 10:15:00,23.13,23.14,23.1,23.11,48200.0,17.0428,17.0501,17.0207,17.028,48200.0
2012-08-29 10:20:00,23.11,23.14,23.1,23.14,49000.0,17.028,17.0501,17.0207,17.0501,49000.0
2012-08-29 10:25:00,23.14,23.18,23.13,23.18,32800.0,17.0501,17.0796,17.0428,17.0796,32800.0
2012-08-29 10:30:00,23.17,23.17,23.15,23.17,11200.0,17.0723,17.0723,17.0575,17.0723,11200.0
2012-08-29 10:35:00,23.17,23.2,23.16,23.17,12800.0,17.0723,17.0944,17.0649,17.0723,12800.0
2012-08-29 10:40:00,23.16,23.18,23.15,23.17,14400.0,17.0649,17.0796,17.0575,17.0723,14400.0
2012-08-29 10:45:00,23.16,23.18,23.12,23.13,26000.0,17.0649,17.0796,17.0354,17.0428,26000.0
2012-08-29 10:50:00,23.13,23.14,23.09,23.11,27600.0,17.0428,17.0501,17.0133,17.028,27600.0
2012-08-29 10:55:00,23.12,23.12,23.09,23.09,28200.0,17.0354,17.0354,17.0133,17.0133,28200.0
2012-08-29 11:00:00,23.09,23.1,23.09,23.1,42400.0,17.0133,17.0207,17.0133,17.0207,42400.0
2012-08-29 11:05:00,23.1,23.11,23.09,23.11,19200.0,17.0207,17.028,17.0133,17.028,19200.0
2012-08-29 11:10:00,23.11,23.13,23.1,23.11,18400.0,17.028,17.0428,17.0207,17.028,18400.0
2012-08-29 11:15:00,23.1,23.14,23.09,23.14,27400.0,17.0207,17.0501,17.0133,17.0501,27400.0
2012-08-29 11:20:00,23.14,23.14,23.08,23.09,66600.0,17.0501,17.0501,17.0059,17.0133,66600.0
2012-08-29 11:25:00,23.08,23.1,23.08,23.1,45400.0,17.0059,17.0207,17.0059,17.0207,45400.0
2012-08-29 11:30:00,23.09,23.13,23.09,23.13,29800.0,17.0133,17.0428,17.0133,17.0428,29800.0
2012-08-29 11:35:00,23.13,23.17,23.13,23.16,24800.0,17.0428,17.0723,17.0428,17.0649,24800.0
2012-08-29 11:40:00,23.16,23.18,23.16,23.16,29400.0,17.0649,17.0796,17.0649,17.0649,29400.0
2012-08-29 11:45:00,23.16,23.18,23.16,23.17,28200.0,17.0649,17.0796,17.0649,17.0723,28200.0
2012-08-29 11:50:00,23.17,23.18,23.15,23.16,149200.0,17.0723,17.0796,17.0575,17.0649,149200.0
2012-08-29 11:55:00,23.16,23.16,23.14,23.14,28600.0,17.0649,17.0649,17.0501,17.0501,28600.0
2012-08-29 12:00:00,23.14,23.15,23.12,23.12,22000.0,17.0501,17.0575,17.0354,17.0354,22000.0
2012-08-29 12:05:00,23.12,23.13,23.11,23.13,8000.0,17.0354,17.0428,17.028,17.0428,8000.0
2012-08-29 12:10:00,23.13,23.15,23.13,23.14,20400.0,17.0428,17.0575,17.0428,17.0501,20400.0
2012-08-29 12:15:00,23.14,23.14,23.12,23.12,11000.0,17.0501,17.0501,17.0354,17.0354,11000.0
2012-08-29 12:20:00,23.11,23.12,23.11,23.11,10800.0,17.028,17.0354,17.028,17.028,10800.0
2012-08-29 12:25:00,23.11,23.11,23.11,23.11,9600.0,17.028,17.028,17.028,17.028,9600.0
2012-08-29 12:30:00,23.12,23.12,23.11,23.11,21000.0,17.0354,17.0354,17.028,17.028,21000.0
2012-08-29 12:35:00,23.11,23.15,23.11,23.15,12200.0,17.028,17.0575,17.028,17.0575,12200.0
2012-08-29 12:40:00,23.15,23.16,23.14,23.15,8600.0,17.0575,17.0649,17.0501,17.0575,8600.0
2012-08-29 12:45:00,23.16,23.16,23.14,23.14,41200.0,17.0649,17.0649,17.0501,17.0501,41200.0
2012-08-29 12:50:00,23.14,23.15,23.13,23.15,30600.0,17.0501,17.0575,17.0428,17.0575,30600.0
2012-08-29 12:55:00,23.15,23.16,23.15,23.16,9000.0,17.0575,17.0649,17.0575,17.0649,9000.0
2012-08-29 13:00:00,23.16,23.18,23.15,23.18,13200.0,17.0649,17.0796,17.0575,17.0796,13200.0
2012-08-29 13:05:00,23.18,23.18,23.17,23.18,11000.0,17.0796,17.0796,17.0723,17.0796,11000.0
2012-08-29 13:10:00,23.18,23.2,23.17,23.19,19000.0,17.0796,17.0944,17.0723,17.087,19000.0
2012-08-29 13:15:00,23.18,23.21,23.18,23.2,29000.0,17.0796,17.1017,17.0796,17.0944,29000.0
2012-08-29 13:20:00,23.2,23.21,23.19,23.21,16800.0,17.0944,17.1017,17.087,17.1017,16800.0
2012-08-29 13:25:00,23.21,23.21,23.18,23.18,30400.0,17.1017,17.1017,17.0796,17.0796,30400.0
2012-08-29 13:30:00,23.19,23.19,23.17,23.17,13000.0,17.087,17.087,17.0723,17.0723,13000.0
2012-08-29 13:35:00,23.18,23.19,23.16,23.18,29400.0,17.0796,17.087,17.0649,17.0796,29400.0
2012-08-29 13:40:00,23.18,23.2,23.18,23.2,33200.0,17.0796,17.0944,17.0796,17.0944,33200.0
2012-08-29 13:45:00,23.21,23.22,23.19,23.2,26800.0,17.1017,17.1091,17.087,17.0944,26800.0
2012-08-29 13:50:00,23.2,23.21,23.19,23.2,23200.0,17.0944,17.1017,17.087,17.0944,23200.0
2012-08-29 13:55:00,23.18,23.19,23.18,23.18,15200.0,17.0796,17.087,17.0796,17.0796,15200.0
2012-08-29 14:00:00,23.18,23.18,23.17,23.17,24600.0,17.0796,17.0796,17.0723,17.0723,24600.0
2012-08-29 14:05:00,23.17,23.17,23.16,23.16,24200.0,17.0723,17.0723,17.0649,17.0649,24200.0
2012-08-29 14:10:00,23.16,23.2,23.16,23.2,47600.0,17.0649,17.0944,17.0649,17.0944,47600.0
2012-08-29 14:15:00,23.2,23.21,23.2,23.2,17000.0,17.0944,17.1017,17.0944,17.0944,17000.0
2012-08-29 14:20:00,23.2,23.21,23.18,23.2,20400.0,17.0944,17.1017,17.0796,17.0944,20400.0
2012-08-29 14:25:00,23.2,23.2,23.18,23.19,9000.0,17.0944,17.0944,17.0796,17.087,9000.0
2012-08-29 14:30:00,23.19,23.21,23.18,23.21,46200.0,17.087,17.1017,17.0796,17.1017,46200.0
2012-08-29 14:35:00,23.21,23.22,23.21,23.22,59200.0,17.1017,17.1091,17.1017,17.1091,59200.0
2012-08-29 14:40:00,23.21,23.24,23.21,23.23,42600.0,17.1017,17.1238,17.1017,17.1165,42600.0
2012-08-29 14:45:00,23.23,23.24,23.2,23.2,16800.0,17.1165,17.1238,17.0944,17.0944,16800.0
2012-08-29 14:50:00,23.2,23.21,23.18,23.18,26000.0,17.0944,17.1017,17.0796,17.0796,26000.0
2012-08-29 14:55:00,23.18,23.19,23.18,23.18,36200.0,17.0796,17.087,17.0796,17.0796,36200.0
2012-08-29 15:00:00,23.18,23.18,23.17,23.17,28600.0,17.0796,17.0796,17.0723,17.0723,28600.0
2012-08-29 15:05:00,23.17,23.18,23.16,23.18,25600.0,17.0723,17.0796,17.0649,17.0796,25600.0
2012-08-29 15:10:00,23.18,23.2,23.18,23.2,38400.0,17.0796,17.0944,17.0796,17.0944,38400.0
2012-08-29 15:15:00,23.2,23.21,23.19,23.2,28800.0,17.0944,17.1017,17.087,17.0944,28800.0
2012-08-29 15:20:00,23.2,23.21,23.18,23.18,28800.0,17.0944,17.1017,17.0796,17.0796,28800.0
2012-08-29 15:25:00,23.19,23.19,23.17,23.18,36000.0,17.087,17.087,17.0723,17.0796,36000.0
2012-08-29 15:30:00,23.18,23.18,23.17,23.18,44600.0,17.0796,17.0796,17.0723,17.0796,44600.0
2012-08-29 15:35:00,23.18,23.18,23.17,23.17,37800.0,17.0796,17.0796,17.0723,17.0723,37800.0
2012-08-29 15:40:00,23.17,23.19,23.16,23.18,59600.0,17.0723,17.087,17.0649,17.0796,59600.0
2012-08-29 15:45:00,23.18,23.18,23.15,23.16,81000.0,17.0796,17.0796,17.0575,17.0649,81000.0
2012-08-29 15:50:00,23.16,23.17,23.15,23.15,97600.0,17.0649,17.0723,17.0575,17.0575,97600.0
2012-08-29 15:55:00,23.15,23.16,23.14,23.16,145200.0,17.0575,17.0649,17.0501,17.0649,145200.0
2012-08-30 09:30:00,23.03,23.03,22.91,22.96,108400.0,16.9691,16.9691,16.8807,16.9175,108400.0
2012-08-30 09:35:00,22.97,23.05,22.95,23.05,24600.0,16.9249,16.9838,16.9101,16.9838,24600.0
2012-08-30 09:40:00,23.05,23.1,23.04,23.09,22000.0,16.9838,17.0207,16.9765,17.0133,22000.0
2012-08-30 09:45:00,23.09,23.12,23.07,23.07,26400.0,17.0133,17.0354,16.9986,16.9986,26400.0
2012-08-30 09:50:00,23.08,23.08,23.03,23.05,26200.0,17.0059,17.0059,16.9691,16.9838,26200.0
2012-08-30 09:55:00,23.05,23.07,23.04,23.04,18000.0,16.9838,16.9986,16.9765,16.9765,18000.0
2012-08-30 10:00:00,23.04,23.06,23.02,23.05,48600.0,16.9765,16.9912,16.9617,16.9838,48600.0
2012-08-30 10:05:00,23.05,23.08,23.05,23.08,31600.0,16.9838,17.0059,16.9838,17.0059,31600.0
2012-08-30 10:10:00,23.08,23.13,23.07,23.11,36400.0,17.0059,17.0428,16.9986,17.028,36400.0
2012-08-30 10:15:00,23.12,23.12,23.09,23.11,29000.0,17.0354,17.0354,17.0133,17.028,29000.0
2012-08-30 10:20:00,23.1,23.11,23.02,23.02,36200.0,17.0207,17.028,16.9617,16.9617,36200.0
2012-08-30 10:25:00,23.02,23.02,22.93,22.96,72400.0,16.9617,16.9617,16.8954,16.9175,72400.0
2012-08-30 10:30:00,22.97,22.98,22.95,22.98,20200.0,16.9249,16.9323,16.9101,16.9323,20200.0
2012-08-30 10:35:00,22.98,22.98,22.93,22.93,17800.0,16.9323,16.9323,16.8954,16.8954,17800.0
2012-08-30 10:40:00,22.93,22.93,22.9,22.92,27600.0,16.8954,16.8954,16.8733,16.888,27600.0
2012-08-30 10:45:00,22.93,22.94,22.91,22.93,17200.0,16.8954,16.9028,16.8807,16.8954,17200.0
2012-08-30 10:50:00,22.93,22.93,22.88,22.89,42200.0,16.8954,16.8954,16.8586,16.8659,42200.0
2012-08-30 10:55:00,22.89,22.95,22.89,22.95,32800.0,16.8659,16.9101,16.8659,16.9101,32800.0
2012-08-30 11:00:00,22.95,22.98,22.93,22.97,11400.0,16.9101,16.9323,16.8954,16.9249,11400.0
2012-08-30 11:05:00,22.97,22.97,22.94,22.97,17200.0,16.9249,16.9249,16.9028,16.9249,17200.0
2012-08-30 11:10:00,22.96,22.98,22.93,22.95,35800.0,16.9175,16.9323,16.8954,16.9101,35800.0
2012-08-30 11:15:00,22.95,22.99,22.94,22.98,27600.0,16.9101,16.9396,16.9028,16.9323,27600.0
2012-08-30 11:20:00,22.98,23.0,22.98,22.99,16400.0,16.9323,16.947,16.9323,16.9396,16400.0
2012-08-30 11:25:00,22.99,23.0,22.98,22.99,20400.0,16.9396,16.947,16.9323,16.9396,20400.0
2012-08-30 11:30:00,23.0,23.0,22.94,22.95,53600.0,16.947,16.947,16.9028,16.9101,53600.0
2012-08-30 11:35:00,22.94,22.97,22.94,22.96,14200.0,16.9028,16.9249,16.9028,16.9175,14200.0
2012-08-30 11:40:00,22.96,22.98,22.95,22.95,21400.0,16.9175,16.9323,16.9101,16.9101,21400.0
2012-08-30 11:45:00,22.96,22.96,22.94,22.96,11000.0,16.9175,16.9175,16.9028,16.9175,11000.0
2012-08-30 11:50:00,22.96,22.97,22.96,22.97,15000.0,16.9175,16.9249,16.9175,16.9249,15000.0
2012-08-30 11:55:00,22.98,22.98,22.96,22.96,18200.0,16.9323,16.9323,16.9175,16.9175,18200.0
2012-08-30 12:00:00,22.96,22.97,22.94,22.96,10000.0,16.9175,16.9249,16.9028,16.9175,10000.0
2012-08-30 12:05:00,22.96,22.97,22.95,22.95,14400.0,16.9175,16.9249,16.9101,16.9101,14400.0
2012-08-30 12:10:00,22.95,22.96,22.93,22.95,6400.0,16.9101,16.9175,16.8954,16.9101,6400.0
2012-08-30 12:15:00,22.95,22.95,22.94,22.94,9800.0,16.9101,16.9101,16.9028,16.9028,9800.0
2012-08-30 12:20:00,22.95,22.95,22.93,22.93,41400.0,16.9101,16.9101,16.8954,16.8954,41400.0
2012-08-30 12:25:00,22.93,22.95,22.92,22.93,15200.0,16.8954,16.9101,16.888,16.8954,15200.0
2012-08-30 12:30:00,22.95,22.98,22.95,22.98,17600.0,16.9101,16.9323,16.9101,16.9323,17600.0
2012-08-30 12:35:00,22.98,22.99,22.97,22.98,20000.0,16.9323,16.9396,16.9249,16.9323,20000.0
2012-08-30 12:40:00,22.98,23.0,22.98,23.0,21600.0,16.9323,16.947,16.9323,16.947,21600.0
2012-08-30 12:45:00,23.01,23.05,23.01,23.04,22800.0,16.9544,16.9838,16.9544,16.9765,22800.0
2012-08-30 12:50:00,23.04,23.05,23.04,23.04,12000.0,16.9765,16.9838,16.9765,16.9765,12000.0
2012-08-30 12:55:00,23.04,23.04,23.03,23.04,6400.0,16.9765,16.9765,16.9691,16.9765,6400.0
2012-08-30 13:00:00,23.04,23.05,23.04,23.05,3800.0,16.9765,16.9838,16.9765,16.9838,3800.0
2012-08-30 13:05:00,23.05,23.05,23.03,23.03,7400.0,16.9838,16.9838,16.9691,16.9691,7400.0
2012-08-30 13:10:00,23.03,23.03,23.0,23.01,18400.0,16.9691,16.9691,16.947,16.9544,18400.0
2012-08-30 13:15:00,23.02,23.02,22.99,22.99,14800.0,16.9617,16.9617,16.9396,16.9396,14800.0
2012-08-30 13:20:00,22.99,22.99,22.98,22.99,11800.0,16.9396,16.9396,16.9323,16.9396,11800.0
2012-08-30 13:25:00,22.98,22.99,22.97,22.99,35000.0,16.9323,16.9396,16.9249,16.9396,35000.0
2012-08-30 13:30:00,22.99,23.01,22.99,23.0,8000.0,16.9396,16.9544,16.9396,16.947,8000.0
2012-08-30 13:35:00,23.0,23.0,22.99,22.99,9000.0,16.947,16.947,16.9396,16.9396,9000.0
2012-08-30 13:40:00,22.99,22.99,22.98,22.98,8000.0,16.9396,16.9396,16.9323,16.9323,8000.0
2012-08-30 13:45:00,22.99,23.0,22.98,22.99,14600.0,16.9396,16.947,16.9323,16.9396,14600.0
2012-08-30 13:50:00,22.99,23.0,22.99,23.0,18800.0,16.9396,16.947,16.9396,16.947,18800.0
2012-08-30 13:55:00,23.0,23.02,23.0,23.02,12200.0,16.947,16.9617,16.947,16.9617,12200.0
2012-08-30 14:00:00,23.02,23.03,23.01,23.01,13600.0,16.9617,16.9691,16.9544,16.9544,13600.0
2012-08-30 14:05:00,23.02,23.06,23.02,23.05,21400.0,16.9617,16.9912,16.9617,16.9838,21400.0
2012-08-30 14:10:00,23.04,23.06,23.04,23.04,13800.0,16.9765,16.9912,16.9765,16.9765,13800.0
2012-08-30 14:15:00,23.04,23.05,23.03,23.04,17600.0,16.9765,16.9838,16.9691,16.9765,17600.0
2012-08-30 14:20:00,23.05,23.05,23.03,23.05,13200.0,16.9838,16.9838,16.9691,16.9838,13200.0
2012-08-30 14:25:00,23.06,23.06,23.02,23.03,17800.0,16.9912,16.9912,16.9617,16.9691,17800.0
2012-08-30 14:30:00,23.03,23.05,23.03,23.03,21400.0,16.9691,16.9838,16.9691,16.9691,21400.0
2012-08-30 14:35:00,23.03,23.03,23.02,23.02,15000.0,16.9691,16.9691,16.9617,16.9617,15000.0
2012-08-30 14:40:00,23.03,23.04,23.02,23.02,16400.0,16.9691,16.9765,16.9617,16.9617,16400.0
2012-08-30 14:45:00,23.03,23.04,23.03,23.04,13200.0,16.9691,16.9765,16.9691,16.9765,13200.0
2012-08-30 14:50:00,23.04,23.06,23.04,23.05,23400.0,16.9765,16.9912,16.9765,16.9838,23400.0
2012-08-30 14:55:00,23.04,23.06,23.04,23.06,15000.0,16.9765,16.9912,16.9765,16.9912,15000.0
2012-08-30 15:00:00,23.06,23.07,23.05,23.06,65800.0,16.9912,16.9986,16.9838,16.9912,65800.0
2012-08-30 15:05:00,23.05,23.06,23.05,23.06,35000.0,16.9838,16.9912,16.9838,16.9912,35000.0
2012-08-30 15:10:00,23.06,23.07,23.05,23.06,56000.0,16.9912,16.9986,16.9838,16.9912,56000.0
2012-08-30 15:15:00,23.06,23.06,23.05,23.05,41800.0,16.9912,16.9912,16.9838,16.9838,41800.0
2012-08-30 15:20:00,23.05,23.07,23.05,23.07,47000.0,16.9838,16.9986,16.9838,16.9986,47000.0
2012-08-30 15:25:00,23.07,23.08,23.06,23.08,62200.0,16.9986,17.0059,16.9912,17.0059,62200.0
2012-08-30 15:30:00,23.08,23.12,23.08,23.11,75200.0,17.0059,17.0354,17.0059,17.028,75200.0
2012-08-30 15:35:00,23.11,23.11,23.09,23.09,46200.0,17.028,17.028,17.0133,17.0133,46200.0
2012-08-30 15:40:00,23.09,23.12,23.09,23.1,102600.0,17.0133,17.0354,17.0133,17.0207,102600.0
2012-08-30 15:45:00,23.09,23.1,23.02,23.05,124600.0,17.0133,17.0207,16.9617,16.9838,124600.0
2012-08-30 15:50:00,23.04,23.05,23.03,23.04,114200.0,16.9765,16.9838,16.9691,16.9765,114200.0
2012-08-30 15:55:00,23.04,23.04,23.01,23.02,205800.0,16.9765,16.9765,16.9544,16.9617,205800.0
2012-08-31 09:30:00,23.18,23.25,23.18,23.21,133000.0,17.0796,17.1312,17.0796,17.1017,133000.0
2012-08-31 09:35:00,23.22,23.28,23.21,23.24,100800.0,17.1091,17.1533,17.1017,17.1238,100800.0
2012-08-31 09:40:00,23.25,23.29,23.23,23.25,28600.0,17.1312,17.1607,17.1165,17.1312,28600.0
2012-08-31 09:45:00,23.27,23.27,23.23,23.24,23600.0,17.1459,17.1459,17.1165,17.1238,23600.0
2012-08-31 09:50:00,23.24,23.24,23.21,23.22,33800.0,17.1238,17.1238,17.1017,17.1091,33800.0
2012-08-31 09:55:00,23.24,23.26,23.23,23.23,34600.0,17.1238,17.1386,17.1165,17.1165,34600.0
2012-08-31 10:00:00,23.23,23.24,23.12,23.15,92600.0,17.1165,17.1238,17.0354,17.0575,92600.0
2012-08-31 10:05:00,23.15,23.15,23.02,23.05,129800.0,17.0575,17.0575,16.9617,16.9838,129800.0
2012-08-31 10:10:00,23.04,23.09,23.03,23.07,219800.0,16.9765,17.0133,16.9691,16.9986,219800.0
2012-08-31 10:15:00,23.07,23.15,23.04,23.1,353200.0,16.9986,17.0575,16.9765,17.0207,353200.0
2012-08-31 10:20:00,23.1,23.17,23.06,23.16,249200.0,17.0207,17.0723,16.9912,17.0649,249200.0
2012-08-31 10:25:00,23.17,23.23,23.17,23.18,55400.0,17.0723,17.1165,17.0723,17.0796,55400.0
2012-08-31 10:30:00,23.18,23.24,23.16,23.22,135000.0,17.0796,17.1238,17.0649,17.1091,135000.0
2012-08-31 10:35:00,23.22,23.24,23.16,23.17,43800.0,17.1091,17.1238,17.0649,17.0723,43800.0
2012-08-31 10:40:00,23.18,23.2,23.16,23.18,15000.0,17.0796,17.0944,17.0649,17.0796,15000.0
2012-08-31 10:45:00,23.19,23.22,23.18,23.18,22400.0,17.087,17.1091,17.0796,17.0796,22400.0
2012-08-31 10:50:00,23.18,23.2,23.15,23.2,33200.0,17.0796,17.0944,17.0575,17.0944,33200.0
2012-08-31 10:55:00,23.21,23.28,23.2,23.23,108800.0,17.1017,17.1533,17.0944,17.1165,108800.0
2012-08-31 11:00:00,23.23,23.28,23.23,23.25,55600.0,17.1165,17.1533,17.1165,17.1312,55600.0
2012-08-31 11:05:00,23.25,23.25,23.2,23.23,30600.0,17.1312,17.1312,17.0944,17.1165,30600.0
2012-08-31 11:10:00,23.24,23.25,23.22,23.22,20200.0,17.1238,17.1312,17.1091,17.1091,20200.0
2012-08-31 11:15:00,23.22,23.25,23.22,23.25,24800.0,17.1091,17.1312,17.1091,17.1312,24800.0
2012-08-31 11:20:00,23.25,23.28,23.24,23.27,44200.0,17.1312,17.1533,17.1238,17.1459,44200.0
2012-08-31 11:25:00,23.27,23.27,23.2,23.2,35400.0,17.1459,17.1459,17.0944,17.0944,35400.0
2012-08-31 11:30:00,23.21,23.23,23.21,23.23,28600.0,17.1017,17.1165,17.1017,17.1165,28600.0
2012-08-31 11:35:00,23.22,23.23,23.21,23.22,17800.0,17.1091,17.1165,17.1017,17.1091,17800.0
2012-08-31 11:40:00,23.21,23.22,23.21,23.21,23200.0,17.1017,17.1091,17.1017,17.1017,23200.0
2012-08-31 11:45:00,23.21,23.22,23.2,23.2,24200.0,17.1017,17.1091,17.0944,17.0944,24200.0
2012-08-31 11:50:00,23.19,23.23,23.19,23.23,39000.0,17.087,17.1165,17.087,17.1165,39000.0
2012-08-31 11:55:00,23.22,23.22,23.19,23.2,29400.0,17.1091,17.1091,17.087,17.0944,29400.0
2012-08-31 12:00:00,23.2,23.22,23.2,23.2,27600.0,17.0944,17.1091,17.0944,17.0944,27600.0
2012-08-31 12:05:00,23.2,23.21,23.11,23.11,40400.0,17.0944,17.1017,17.028,17.028,40400.0
2012-08-31 12:10:00,23.1,23.1,23.05,23.06,49600.0,17.0207,17.0207,16.9838,16.9912,49600.0
2012-08-31 12:15:00,23.06,23.09,23.05,23.08,17800.0,16.9912,17.0133,16.9838,17.0059,17800.0
2012-08-31 12:20:00,23.07,23.09,23.05,23.07,19200.0,16.9986,17.0133,16.9838,16.9986,19200.0
2012-08-31 12:25:00,23.07,23.09,23.07,23.07,12800.0,16.9986,17.0133,16.9986,16.9986,12800.0
2012-08-31 12:30:00,23.07,23.11,23.04,23.1,30600.0,16.9986,17.028,16.9765,17.0207,30600.0
2012-08-31 12:35:00,23.1,23.1,23.07,23.07,10400.0,17.0207,17.0207,16.9986,16.9986,10400.0
2012-08-31 12:40:00,23.07,23.09,23.07,23.09,13600.0,16.9986,17.0133,16.9986,17.0133,13600.0
2012-08-31 12:45:00,23.09,23.09,23.06,23.07,17400.0,17.0133,17.0133,16.9912,16.9986,17400.0
2012-08-31 12:50:00,23.08,23.09,23.06,23.09,24800.0,17.0059,17.0133,16.9912,17.0133,24800.0
2012-08-31 12:55:00,23.09,23.1,23.08,23.09,20400.0,17.0133,17.0207,17.0059,17.0133,20400.0
2012-08-31 13:00:00,23.09,23.1,23.06,23.07,13200.0,17.0133,17.0207,16.9912,16.9986,13200.0
2012-08-31 13:05:00,23.07,23.09,23.06,23.06,26800.0,16.9986,17.0133,16.9912,16.9912,26800.0
2012-08-31 13:10:00,23.06,23.06,23.0,23.02,49800.0,16.9912,16.9912,16.947,16.9617,49800.0
2012-08-31 13:15:00,23.03,23.03,23.0,23.02,16000.0,16.9691,16.9691,16.947,16.9617,16000.0
2012-08-31 13:20:00,23.02,23.04,23.02,23.04,31000.0,16.9617,16.9765,16.9617,16.9765,31000.0
2012-08-31 13:25:00,23.03,23.04,23.02,23.04,32000.0,16.9691,16.9765,16.9617,16.9765,32000.0
2012-08-31 13:30:00,23.03,23.06,23.03,23.05,25200.0,16.9691,16.9912,16.9691,16.9838,25200.0
2012-08-31 13:35:00,23.05,23.06,23.05,23.06,15400.0,16.9838,16.9912,16.9838,16.9912,15400.0
2012-08-31 13:40:00,23.05,23.08,23.05,23.08,11000.0,16.9838,17.0059,16.9838,17.0059,11000.0
2012-08-31 13:45:00,23.08,23.08,23.07,23.07,12800.0,17.0059,17.0059,16.9986,16.9986,12800.0
2012-08-31 13:50:00,23.07,23.14,23.07,23.13,37800.0,16.9986,17.0501,16.9986,17.0428,37800.0
2012-08-31 13:55:00,23.13,23.14,23.1,23.1,21800.0,17.0428,17.0501,17.0207,17.0207,21800.0
2012-08-31 14:00:00,23.1,23.13,23.1,23.1,32000.0,17.0207,17.0428,17.0207,17.0207,32000.0
2012-08-31 14:05:00,23.09,23.11,23.09,23.11,13400.0,17.0133,17.028,17.0133,17.028,13400.0
2012-08-31 14:10:00,23.11,23.11,23.09,23.1,29000.0,17.028,17.028,17.0133,17.0207,29000.0
2012-08-31 14:15:00,23.11,23.15,23.1,23.15,27200.0,17.028,17.0575,17.0207,17.0575,27200.0
2012-08-31 14:20:00,23.15,23.15,23.13,23.15,37400.0,17.0575,17.0575,17.0428,17.0575,37400.0
2012-08-31 14:25:00,23.15,23.17,23.15,23.17,35600.0,17.0575,17.0723,17.0575,17.0723,35600.0
2012-08-31 14:30:00,23.17,23.18,23.15,23.15,47400.0,17.0723,17.0796,17.0575,17.0575,47400.0
2012-08-31 14:35:00,23.15,23.16,23.14,23.14,17800.0,17.0575,17.0649,17.0501,17.0501,17800.0
2012-08-31 14:40:00,23.14,23.14,23.13,23.13,19000.0,17.0501,17.0501,17.0428,17.0428,19000.0
2012-08-31 14:45:00,23.12,23.13,23.11,23.12,40800.0,17.0354,17.0428,17.028,17.0354,40800.0
2012-08-31 14:50:00,23.11,23.13,23.11,23.11,31400.0,17.028,17.0428,17.028,17.028,31400.0
2012-08-31 14:55:00,23.11,23.11,23.1,23.11,22800.0,17.028,17.028,17.0207,17.028,22800.0
2012-08-31 15:00:00,23.11,23.11,23.06,23.07,32800.0,17.028,17.028,16.9912,16.9986,32800.0
2012-08-31 15:05:00,23.07,23.08,23.06,23.07,35200.0,16.9986,17.0059,16.9912,16.9986,35200.0
2012-08-31 15:10:00,23.07,23.08,23.06,23.06,24600.0,16.9986,17.0059,16.9912,16.9912,24600.0
2012-08-31 15:15:00,23.07,23.09,23.05,23.08,54400.0,16.9986,17.0133,16.9838,17.0059,54400.0
2012-08-31 15:20:00,23.08,23.1,23.07,23.07,39400.0,17.0059,17.0207,16.9986,16.9986,39400.0
2012-08-31 15:25:00,23.07,23.08,23.06,23.06,46200.0,16.9986,17.0059,16.9912,16.9912,46200.0
2012-08-31 15:30:00,23.06,23.07,23.04,23.05,92000.0,16.9912,16.9986,16.9765,16.9838,92000.0
2012-08-31 15:35:00,23.05,23.07,23.04,23.06,99800.0,16.9838,16.9986,16.9765,16.9912,99800.0
2012-08-31 15:40:00,23.06,23.1,23.06,23.07,94800.0,16.9912,17.0207,16.9912,16.9986,94800.0
2012-08-31 15:45:00,23.07,23.1,23.07,23.1,113400.0,16.9986,17.0207,16.9986,17.0207,113400.0
2012-08-31 15:50:00,23.09,23.13,23.09,23.13,116600.0,17.0133,17.0428,17.0133,17.0428,116600.0
2012-08-31 15:55:00,23.12,23.13,23.09,23.09,645400.0,17.0354,17.0428,17.0133,17.0133,645400.0
2012-09-04 09:30:00,23.13,23.21,23.13,23.17,148200.0,17.0428,17.1017,17.0428,17.0723,148200.0
2012-09-04 09:35:00,23.17,23.2,23.17,23.18,41600.0,17.0723,17.0944,17.0723,17.0796,41600.0
2012-09-04 09:40:00,23.19,23.22,23.18,23.2,72000.0,17.087,17.1091,17.0796,17.0944,72000.0
2012-09-04 09:45:00,23.2,23.2,23.16,23.17,54000.0,17.0944,17.0944,17.0649,17.0723,54000.0
2012-09-04 09:50:00,23.17,23.2,23.17,23.18,22200.0,17.0723,17.0944,17.0723,17.0796,22200.0
2012-09-04 09:55:00,23.18,23.19,23.13,23.13,36000.0,17.0796,17.087,17.0428,17.0428,36000.0
2012-09-04 10:00:00,23.13,23.14,23.1,23.11,37600.0,17.0428,17.0501,17.0207,17.028,37600.0
2012-09-04 10:05:00,23.11,23.11,23.01,23.02,46600.0,17.028,17.028,16.9544,16.9617,46600.0
2012-09-04 10:10:00,23.02,23.05,23.0,23.05,46600.0,16.9617,16.9838,16.947,16.9838,46600.0
2012-09-04 10:15:00,23.06,23.09,23.06,23.07,39200.0,16.9912,17.0133,16.9912,16.9986,39200.0
2012-09-04 10:20:00,23.09,23.1,23.03,23.07,24400.0,17.0133,17.0207,16.9691,16.9986,24400.0
2012-09-04 10:25:00,23.07,23.08,23.02,23.03,19800.0,16.9986,17.0059,16.9617,16.9691,19800.0
2012-09-04 10:30:00,23.01,23.04,22.99,23.02,32200.0,16.9544,16.9765,16.9396,16.9617,32200.0
2012-09-04 10:35:00,23.0,23.07,23.0,23.07,30600.0,16.947,16.9986,16.947,16.9986,30600.0
2012-09-04 10:40:00,23.06,23.07,23.02,23.02,21800.0,16.9912,16.9986,16.9617,16.9617,21800.0
2012-09-04 10:45:00,23.02,23.03,23.0,23.02,42400.0,16.9617,16.9691,16.947,16.9617,42400.0
2012-09-04 10:50:00,23.02,23.06,23.02,23.04,22200.0,16.9617,16.9912,16.9617,16.9765,22200.0
2012-09-04 10:55:00,23.04,23.04,22.99,23.03,46800.0,16.9765,16.9765,16.9396,16.9691,46800.0
2012-09-04 11:00:00,23.03,23.06,23.03,23.06,25000.0,16.9691,16.9912,16.9691,16.9912,25000.0
2012-09-04 11:05:00,23.06,23.07,23.05,23.06,13800.0,16.9912,16.9986,16.9838,16.9912,13800.0
2012-09-04 11:10:00,23.07,23.07,23.04,23.05,15600.0,16.9986,16.9986,16.9765,16.9838,15600.0
2012-09-04 11:15:00,23.05,23.07,23.04,23.05,33600.0,16.9838,16.9986,16.9765,16.9838,33600.0
2012-09-04 11:20:00,23.06,23.08,23.05,23.06,15600.0,16.9912,17.0059,16.9838,16.9912,15600.0
2012-09-04 11:25:00,23.06,23.07,23.05,23.07,25400.0,16.9912,16.9986,16.9838,16.9986,25400.0
2012-09-04 11:30:00,23.07,23.08,23.05,23.05,20400.0,16.9986,17.0059,16.9838,16.9838,20400.0
2012-09-04 11:35:00,23.05,23.06,23.04,23.06,15000.0,16.9838,16.9912,16.9765,16.9912,15000.0
2012-09-04 11:40:00,23.05,23.06,23.04,23.05,17000.0,16.9838,16.9912,16.9765,16.9838,17000.0
2012-09-04 11:45:00,23.04,23.05,23.03,23.04,13800.0,16.9765,16.9838,16.9691,16.9765,13800.0
2012-09-04 11:50:00,23.05,23.05,23.03,23.03,15400.0,16.9838,16.9838,16.9691,16.9691,15400.0
2012-09-04 11:55:00,23.04,23.07,23.04,23.07,14200.0,16.9765,16.9986,16.9765,16.9986,14200.0
2012-09-04 12:00:00,23.07,23.07,23.03,23.03,29200.0,16.9986,16.9986,16.9691,16.9691,29200.0
2012-09-04 12:05:00,23.03,23.03,23.0,23.02,46000.0,16.9691,16.9691,16.947,16.9617,46000.0
2012-09-04 12:10:00,23.02,23.03,23.02,23.02,13800.0,16.9617,16.9691,16.9617,16.9617,13800.0
2012-09-04 12:15:00,23.02,23.04,23.01,23.02,17600.0,16.9617,16.9765,16.9544,16.9617,17600.0
2012-09-04 12:20:00,23.02,23.06,23.02,23.03,113600.0,16.9617,16.9912,16.9617,16.9691,113600.0
2012-09-04 12:25:00,23.02,23.02,23.0,23.02,25200.0,16.9617,16.9617,16.947,16.9617,25200.0
2012-09-04 12:30:00,23.01,23.03,23.0,23.03,20200.0,16.9544,16.9691,16.947,16.9691,20200.0
2012-09-04 12:35:00,23.02,23.04,23.01,23.04,19000.0,16.9617,16.9765,16.9544,16.9765,19000.0
2012-09-04 12:40:00,23.04,23.06,23.04,23.06,8200.0,16.9765,16.9912,16.9765,16.9912,8200.0
2012-09-04 12:45:00,23.05,23.05,23.03,23.03,11200.0,16.9838,16.9838,16.9691,16.9691,11200.0
2012-09-04 12:50:00,23.04,23.04,23.02,23.03,25000.0,16.9765,16.9765,16.9617,16.9691,25000.0
2012-09-04 12:55:00,23.03,23.05,23.03,23.04,13600.0,16.9691,16.9838,16.9691,16.9765,13600.0
2012-09-04 13:00:00,23.04,23.05,23.04,23.04,14600.0,16.9765,16.9838,16.9765,16.9765,14600.0
2012-09-04 13:05:00,23.04,23.04,23.03,23.03,16200.0,16.9765,16.9765,16.9691,16.9691,16200.0
2012-09-04 13:10:00,23.03,23.04,23.03,23.03,16000.0,16.9691,16.9765,16.9691,16.9691,16000.0
2012-09-04 13:15:00,23.04,23.04,23.03,23.03,7200.0,16.9765,16.9765,16.9691,16.9691,7200.0
2012-09-04 13:20:00,23.03,23.04,23.03,23.04,22400.0,16.9691,16.9765,16.9691,16.9765,22400.0
2012-09-04 13:25:00,23.03,23.04,23.02,23.03,23400.0,16.9691,16.9765,16.9617,16.9691,23400.0
2012-09-04 13:30:00,23.03,23.04,23.02,23.02,35000.0,16.9691,16.9765,16.9617,16.9617,35000.0
2012-09-04 13:35:00,23.02,23.04,23.02,23.04,19200.0,16.9617,16.9765,16.9617,16.9765,19200.0
2012-09-04 13:40:00,23.03,23.03,23.01,23.01,25000.0,16.9691,16.9691,16.9544,16.9544,25000.0
2012-09-04 13:45:00,23.01,23.02,23.0,23.0,26000.0,16.9544,16.9617,16.947,16.947,26000.0
2012-09-04 13:50:00,23.0,23.01,23.0,23.0,52200.0,16.947,16.9544,16.947,16.947,52200.0
2012-09-04 13:55:00,23.0,23.0,22.99,22.99,22800.0,16.947,16.947,16.9396,16.9396,22800.0
2012-09-04 14:00:00,22.99,23.0,22.97,23.0,76400.0,16.9396,16.947,16.9249,16.947,76400.0
2012-09-04 14:05:00,23.0,23.06,23.0,23.06,25400.0,16.947,16.9912,16.947,16.9912,25400.0
2012-09-04 14:10:00,23.06,23.07,23.05,23.06,21000.0,16.9912,16.9986,16.9838,16.9912,21000.0
2012-09-04 14:15:00,23.06,23.07,23.03,23.06,28200.0,16.9912,16.9986,16.9691,16.9912,28200.0
2012-09-04 14:20:00,23.06,23.1,23.06,23.1,40200.0,16.9912,17.0207,16.9912,17.0207,40200.0
2012-09-04 14:25:00,23.1,23.12,23.1,23.11,46600.0,17.0207,17.0354,17.0207,17.028,46600.0
2012-09-04 14:30:00,23.12,23.15,23.12,23.15,37800.0,17.0354,17.0575,17.0354,17.0575,37800.0
2012-09-04 14:35:00,23.16,23.22,23.16,23.21,85400.0,17.0649,17.1091,17.0649,17.1017,85400.0
2012-09-04 14:40:00,23.2,23.2,23.17,23.19,30400.0,17.0944,17.0944,17.0723,17.087,30400.0
2012-09-04 14:45:00,23.2,23.21,23.18,23.21,67600.0,17.0944,17.1017,17.0796,17.1017,67600.0
2012-09-04 14:50:00,23.2,23.21,23.18,23.18,27600.0,17.0944,17.1017,17.0796,17.0796,27600.0
2012-09-04 14:55:00,23.18,23.22,23.18,23.2,62200.0,17.0796,17.1091,17.0796,17.0944,62200.0
2012-09-04 15:00:00,23.2,23.23,23.2,23.22,57800.0,17.0944,17.1165,17.0944,17.1091,57800.0
2012-09-04 15:05:00,23.22,23.28,23.22,23.28,117400.0,17.1091,17.1533,17.1091,17.1533,117400.0
2012-09-04 15:10:00,23.28,23.28,23.26,23.26,49600.0,17.1533,17.1533,17.1386,17.1386,49600.0
2012-09-04 15:15:00,23.27,23.31,23.26,23.3,60200.0,17.1459,17.1754,17.1386,17.168,60200.0
2012-09-04 15:20:00,23.29,23.31,23.29,23.31,68600.0,17.1607,17.1754,17.1607,17.1754,68600.0
2012-09-04 15:25:00,23.31,23.31,23.28,23.3,73800.0,17.1754,17.1754,17.1533,17.168,73800.0
2012-09-04 15:30:00,23.3,23.3,23.25,23.25,117200.0,17.168,17.168,17.1312,17.1312,117200.0
2012-09-04 15:35:00,23.25,23.25,23.22,23.23,100200.0,17.1312,17.1312,17.1091,17.1165,100200.0
2012-09-04 15:40:00,23.23,23.25,23.22,23.22,91400.0,17.1165,17.1312,17.1091,17.1091,91400.0
2012-09-04 15:45:00,23.22,23.25,23.21,23.25,118800.0,17.1091,17.1312,17.1017,17.1312,118800.0
2012-09-04 15:50:00,23.25,23.25,23.23,23.25,119800.0,17.1312,17.1312,17.1165,17.1312,119800.0
2012-09-04 15:55:00,23.24,23.25,23.23,23.24,233400.0,17.1238,17.1312,17.1165,17.1238,233400.0
2012-09-05 09:30:00,23.22,23.31,23.22,23.29,113000.0,17.1091,17.1754,17.1091,17.1607,113000.0
2012-09-05 09:35:00,23.27,23.28,23.21,23.23,48400.0,17.1459,17.1533,17.1017,17.1165,48400.0
2012-09-05 09:40:00,23.22,23.23,23.15,23.15,41000.0,17.1091,17.1165,17.0575,17.0575,41000.0
2012-09-05 09:45:00,23.16,23.19,23.15,23.16,40400.0,17.0649,17.087,17.0575,17.0649,40400.0
2012-09-05 09:50:00,23.16,23.18,23.15,23.16,75200.0,17.0649,17.0796,17.0575,17.0649,75200.0
2012-09-05 09:55:00,23.16,23.19,23.15,23.15,24400.0,17.0649,17.087,17.0575,17.0575,24400.0
2012-09-05 10:00:00,23.15,23.25,23.15,23.17,56200.0,17.0575,17.1312,17.0575,17.0723,56200.0
2012-09-05 10:05:00,23.16,23.2,23.16,23.17,31600.0,17.0649,17.0944,17.0649,17.0723,31600.0
2012-09-05 10:10:00,23.18,23.21,23.14,23.18,101400.0,17.0796,17.1017,17.0501,17.0796,101400.0
2012-09-05 10:15:00,23.18,23.2,23.11,23.11,46000.0,17.0796,17.0944,17.028,17.028,46000.0
2012-09-05 10:20:00,23.11,23.15,23.1,23.11,51200.0,17.028,17.0575,17.0207,17.028,51200.0
2012-09-05 10:25:00,23.11,23.17,23.11,23.17,35400.0,17.028,17.0723,17.028,17.0723,35400.0
2012-09-05 10:30:00,23.17,23.21,23.16,23.16,55600.0,17.0723,17.1017,17.0649,17.0649,55600.0
2012-09-05 10:35:00,23.16,23.16,23.14,23.15,60200.0,17.0649,17.0649,17.0501,17.0575,60200.0
2012-09-05 10:40:00,23.15,23.16,23.13,23.14,57000.0,17.0575,17.0649,17.0428,17.0501,57000.0
2012-09-05 10:45:00,23.14,23.15,23.08,23.09,62800.0,17.0501,17.0575,17.0059,17.0133,62800.0
2012-09-05 10:50:00,23.09,23.09,23.07,23.07,33000.0,17.0133,17.0133,16.9986,16.9986,33000.0
2012-09-05 10:55:00,23.07,23.08,23.05,23.05,79200.0,16.9986,17.0059,16.9838,16.9838,79200.0
2012-09-05 11:00:00,23.05,23.07,23.03,23.07,63800.0,16.9838,16.9986,16.9691,16.9986,63800.0
2012-09-05 11:05:00,23.07,23.09,23.05,23.05,48000.0,16.9986,17.0133,16.9838,16.9838,48000.0
2012-09-05 11:10:00,23.05,23.05,23.04,23.05,39200.0,16.9838,16.9838,16.9765,16.9838,39200.0
2012-09-05 11:15:00,23.05,23.06,23.03,23.04,42000.0,16.9838,16.9912,16.9691,16.9765,42000.0
2012-09-05 11:20:00,23.04,23.06,23.02,23.02,87200.0,16.9765,16.9912,16.9617,16.9617,87200.0
2012-09-05 11:25:00,23.02,23.04,23.0,23.01,182000.0,16.9617,16.9765,16.947,16.9544,182000.0
2012-09-05 11:30:00,23.0,23.02,23.0,23.02,73000.0,16.947,16.9617,16.947,16.9617,73000.0
2012-09-05 11:35:00,23.02,23.04,23.02,23.03,31600.0,16.9617,16.9765,16.9617,16.9691,31600.0
2012-09-05 11:40:00,23.03,23.05,23.02,23.05,42200.0,16.9691,16.9838,16.9617,16.9838,42200.0
2012-09-05 11:45:00,23.05,23.05,23.02,23.04,38400.0,16.9838,16.9838,16.9617,16.9765,38400.0
2012-09-05 11:50:00,23.04,23.08,23.04,23.07,78800.0,16.9765,17.0059,16.9765,16.9986,78800.0
2012-09-05 11:55:00,23.08,23.08,23.04,23.06,45800.0,17.0059,17.0059,16.9765,16.9912,45800.0
2012-09-05 12:00:00,23.06,23.07,23.06,23.07,20600.0,16.9912,16.9986,16.9912,16.9986,20600.0
2012-09-05 12:05:00,23.07,23.07,23.05,23.06,55000.0,16.9986,16.9986,16.9838,16.9912,55000.0
2012-09-05 12:10:00,23.06,23.08,23.06,23.07,24600.0,16.9912,17.0059,16.9912,16.9986,24600.0
2012-09-05 12:15:00,23.07,23.07,23.06,23.06,51200.0,16.9986,16.9986,16.9912,16.9912,51200.0
2012-09-05 12:20:00,23.06,23.07,23.05,23.05,51800.0,16.9912,16.9986,16.9838,16.9838,51800.0
2012-09-05 12:25:00,23.05,23.08,23.05,23.07,94600.0,16.9838,17.0059,16.9838,16.9986,94600.0
2012-09-05 12:30:00,23.07,23.07,23.03,23.03,104400.0,16.9986,16.9986,16.9691,16.9691,104400.0
2012-09-05 12:35:00,23.03,23.07,23.03,23.07,19600.0,16.9691,16.9986,16.9691,16.9986,19600.0
2012-09-05 12:40:00,23.06,23.1,23.06,23.09,50000.0,16.9912,17.0207,16.9912,17.0133,50000.0
2012-09-05 12:45:00,23.09,23.09,23.07,23.07,36800.0,17.0133,17.0133,16.9986,16.9986,36800.0
2012-09-05 12:50:00,23.07,23.08,23.06,23.06,31000.0,16.9986,17.0059,16.9912,16.9912,31000.0
2012-09-05 12:55:00,23.07,23.07,23.03,23.03,67600.0,16.9986,16.9986,16.9691,16.9691,67600.0
2012-09-05 13:00:00,23.03,23.05,23.03,23.04,33400.0,16.9691,16.9838,16.9691,16.9765,33400.0
2012-09-05 13:05:00,23.04,23.06,23.04,23.05,43000.0,16.9765,16.9912,16.9765,16.9838,43000.0
2012-09-05 13:10:00,23.05,23.05,23.03,23.04,25200.0,16.9838,16.9838,16.9691,16.9765,25200.0
2012-09-05 13:15:00,23.03,23.04,23.02,23.02,28200.0,16.9691,16.9765,16.9617,16.9617,28200.0
2012-09-05 13:20:00,23.03,23.03,23.0,23.02,26600.0,16.9691,16.9691,16.947,16.9617,26600.0
2012-09-05 13:25:00,23.02,23.02,22.99,22.99,40800.0,16.9617,16.9617,16.9396,16.9396,40800.0
2012-09-05 13:30:00,22.99,23.0,22.96,22.97,46800.0,16.9396,16.947,16.9175,16.9249,46800.0
2012-09-05 13:35:00,22.96,22.98,22.96,22.96,28600.0,16.9175,16.9323,16.9175,16.9175,28600.0
2012-09-05 13:40:00,22.96,22.97,22.95,22.95,33800.0,16.9175,16.9249,16.9101,16.9101,33800.0
2012-09-05 13:45:00,22.96,22.97,22.93,22.97,66000.0,16.9175,16.9249,16.8954,16.9249,66000.0
2012-09-05 13:50:00,22.97,22.97,22.95,22.95,27200.0,16.9249,16.9249,16.9101,16.9101,27200.0
2012-09-05 13:55:00,22.95,22.97,22.93,22.96,42800.0,16.9101,16.9249,16.8954,16.9175,42800.0
2012-09-05 14:00:00,22.96,22.97,22.95,22.95,46800.0,16.9175,16.9249,16.9101,16.9101,46800.0
2012-09-05 14:05:00,22.95,22.95,22.93,22.93,51400.0,16.9101,16.9101,16.8954,16.8954,51400.0
2012-09-05 14:10:00,22.93,22.93,22.91,22.92,65200.0,16.8954,16.8954,16.8807,16.888,65200.0
2012-09-05 14:15:00,22.92,22.93,22.92,22.92,44800.0,16.888,16.8954,16.888,16.888,44800.0
2012-09-05 14:20:00,22.91,22.93,22.91,22.92,108000.0,16.8807,16.8954,16.8807,16.888,108000.0
2012-09-05 14:25:00,22.92,22.93,22.9,22.93,93600.0,16.888,16.8954,16.8733,16.8954,93600.0
2012-09-05 14:30:00,22.93,22.93,22.91,22.93,75000.0,16.8954,16.8954,16.8807,16.8954,75000.0
2012-09-05 14:35:00,22.93,22.97,22.93,22.96,52200.0,16.8954,16.9249,16.8954,16.9175,52200.0
2012-09-05 14:40:00,22.96,22.97,22.93,22.94,95000.0,16.9175,16.9249,16.8954,16.9028,95000.0
2012-09-05 14:45:00,22.93,22.94,22.92,22.92,48200.0,16.8954,16.9028,16.888,16.888,48200.0
2012-09-05 14:50:00,22.92,22.93,22.92,22.93,50800.0,16.888,16.8954,16.888,16.8954,50800.0
2012-09-05 14:55:00,22.93,22.93,22.9,22.91,73800.0,16.8954,16.8954,16.8733,16.8807,73800.0
2012-09-05 15:00:00,22.91,22.93,22.91,22.93,60600.0,16.8807,16.8954,16.8807,16.8954,60600.0
2012-09-05 15:05:00,22.93,22.93,22.91,22.93,53000.0,16.8954,16.8954,16.8807,16.8954,53000.0
2012-09-05 15:10:00,22.93,22.94,22.93,22.93,27600.0,16.8954,16.9028,16.8954,16.8954,27600.0
2012-09-05 15:15:00,22.94,22.96,22.93,22.96,41200.0,16.9028,16.9175,16.8954,16.9175,41200.0
2012-09-05 15:20:00,22.96,22.97,22.96,22.97,38800.0,16.9175,16.9249,16.9175,16.9249,38800.0
2012-09-05 15:25:00,22.97,22.98,22.97,22.97,57200.0,16.9249,16.9323,16.9249,16.9249,57200.0
2012-09-05 15:30:00,22.96,22.98,22.95,22.98,53400.0,16.9175,16.9323,16.9101,16.9323,53400.0
2012-09-05 15:35:00,22.98,22.98,22.95,22.98,46000.0,16.9323,16.9323,16.9101,16.9323,46000.0
2012-09-05 15:40:00,22.98,22.99,22.98,22.99,104400.0,16.9323,16.9396,16.9323,16.9396,104400.0
2012-09-05 15:45:00,22.99,22.99,22.95,22.97,226000.0,16.9396,16.9396,16.9101,16.9249,226000.0
2012-09-05 15:50:00,22.97,22.97,22.93,22.94,119000.0,16.9249,16.9249,16.8954,16.9028,119000.0
2012-09-05 15:55:00,22.94,22.96,22.93,22.94,378800.0,16.9028,16.9175,16.8954,16.9028,378800.0
2012-09-06 09:30:00,23.17,23.28,23.13,23.25,136000.0,17.0723,17.1533,17.0428,17.1312,136000.0
2012-09-06 09:35:00,23.28,23.37,23.28,23.36,88800.0,17.1533,17.2196,17.1533,17.2122,88800.0
2012-09-06 09:40:00,23.36,23.39,23.3,23.3,68400.0,17.2122,17.2344,17.168,17.168,68400.0
2012-09-06 09:45:00,23.32,23.35,23.31,23.33,31400.0,17.1828,17.2049,17.1754,17.1901,31400.0
2012-09-06 09:50:00,23.33,23.34,23.31,23.32,40400.0,17.1901,17.1975,17.1754,17.1828,40400.0
2012-09-06 09:55:00,23.33,23.36,23.33,23.35,27600.0,17.1901,17.2122,17.1901,17.2049,27600.0
2012-09-06 10:00:00,23.35,23.44,23.35,23.44,95000.0,17.2049,17.2712,17.2049,17.2712,95000.0
2012-09-06 10:05:00,23.44,23.44,23.36,23.39,32800.0,17.2712,17.2712,17.2122,17.2344,32800.0
2012-09-06 10:10:00,23.39,23.4,23.36,23.4,31600.0,17.2344,17.2417,17.2122,17.2417,31600.0
2012-09-06 10:15:00,23.4,23.43,23.4,23.43,49200.0,17.2417,17.2638,17.2417,17.2638,49200.0
2012-09-06 10:20:00,23.42,23.46,23.4,23.46,132600.0,17.2565,17.2859,17.2417,17.2859,132600.0
2012-09-06 10:25:00,23.45,23.46,23.43,23.44,98400.0,17.2786,17.2859,17.2638,17.2712,98400.0
2012-09-06 10:30:00,23.44,23.46,23.42,23.44,74400.0,17.2712,17.2859,17.2565,17.2712,74400.0
2012-09-06 10:35:00,23.45,23.5,23.45,23.49,64600.0,17.2786,17.3154,17.2786,17.308,64600.0
2012-09-06 10:40:00,23.48,23.5,23.47,23.49,109200.0,17.3007,17.3154,17.2933,17.308,109200.0
2012-09-06 10:45:00,23.49,23.54,23.48,23.54,144000.0,17.308,17.3449,17.3007,17.3449,144000.0
2012-09-06 10:50:00,23.54,23.55,23.5,23.54,46600.0,17.3449,17.3522,17.3154,17.3449,46600.0
2012-09-06 10:55:00,23.55,23.57,23.53,23.54,67000.0,17.3522,17.367,17.3375,17.3449,67000.0
2012-09-06 11:00:00,23.54,23.57,23.54,23.54,64000.0,17.3449,17.367,17.3449,17.3449,64000.0
2012-09-06 11:05:00,23.53,23.53,23.5,23.52,54600.0,17.3375,17.3375,17.3154,17.3301,54600.0
2012-09-06 11:10:00,23.51,23.53,23.48,23.49,42200.0,17.3228,17.3375,17.3007,17.308,42200.0
2012-09-06 11:15:00,23.5,23.51,23.49,23.49,34600.0,17.3154,17.3228,17.308,17.308,34600.0
2012-09-06 11:20:00,23.49,23.5,23.47,23.48,71600.0,17.308,17.3154,17.2933,17.3007,71600.0
2012-09-06 11:25:00,23.48,23.5,23.47,23.49,107200.0,17.3007,17.3154,17.2933,17.308,107200.0
2012-09-06 11:30:00,23.49,23.53,23.49,23.52,76200.0,17.308,17.3375,17.308,17.3301,76200.0
2012-09-06 11:35:00,23.52,23.54,23.52,23.53,33800.0,17.3301,17.3449,17.3301,17.3375,33800.0
2012-09-06 11:40:00,23.53,23.53,23.5,23.51,30200.0,17.3375,17.3375,17.3154,17.3228,30200.0
2012-09-06 11:45:00,23.52,23.54,23.51,23.52,64000.0,17.3301,17.3449,17.3228,17.3301,64000.0
2012-09-06 11:50:00,23.52,23.53,23.52,23.53,27200.0,17.3301,17.3375,17.3301,17.3375,27200.0
2012-09-06 11:55:00,23.53,23.55,23.52,23.52,35000.0,17.3375,17.3522,17.3301,17.3301,35000.0
2012-09-06 12:00:00,23.53,23.55,23.5,23.54,24400.0,17.3375,17.3522,17.3154,17.3449,24400.0
2012-09-06 12:05:00,23.54,23.56,23.53,23.54,30800.0,17.3449,17.3596,17.3375,17.3449,30800.0
2012-09-06 12:10:00,23.54,23.56,23.54,23.56,14000.0,17.3449,17.3596,17.3449,17.3596,14000.0
2012-09-06 12:15:00,23.56,23.57,23.54,23.55,45400.0,17.3596,17.367,17.3449,17.3522,45400.0
2012-09-06 12:20:00,23.55,23.56,23.52,23.54,77000.0,17.3522,17.3596,17.3301,17.3449,77000.0
2012-09-06 12:25:00,23.53,23.57,23.53,23.57,26200.0,17.3375,17.367,17.3375,17.367,26200.0
2012-09-06 12:30:00,23.57,23.57,23.55,23.57,15800.0,17.367,17.367,17.3522,17.367,15800.0
2012-09-06 12:35:00,23.56,23.58,23.56,23.57,27400.0,17.3596,17.3743,17.3596,17.367,27400.0
2012-09-06 12:40:00,23.57,23.57,23.54,23.55,20000.0,17.367,17.367,17.3449,17.3522,20000.0
2012-09-06 12:45:00,23.55,23.58,23.55,23.57,24600.0,17.3522,17.3743,17.3522,17.367,24600.0
2012-09-06 12:50:00,23.57,23.61,23.57,23.6,60800.0,17.367,17.3965,17.367,17.3891,60800.0
2012-09-06 12:55:00,23.6,23.61,23.6,23.6,14200.0,17.3891,17.3965,17.3891,17.3891,14200.0
2012-09-06 13:00:00,23.6,23.6,23.58,23.59,21800.0,17.3891,17.3891,17.3743,17.3817,21800.0
2012-09-06 13:05:00,23.59,23.59,23.57,23.58,124200.0,17.3817,17.3817,17.367,17.3743,124200.0
2012-09-06 13:10:00,23.58,23.6,23.58,23.6,40600.0,17.3743,17.3891,17.3743,17.3891,40600.0
2012-09-06 13:15:00,23.6,23.61,23.6,23.6,31800.0,17.3891,17.3965,17.3891,17.3891,31800.0
2012-09-06 13:20:00,23.6,23.61,23.6,23.61,50400.0,17.3891,17.3965,17.3891,17.3965,50400.0
2012-09-06 13:25:00,23.61,23.61,23.6,23.61,35600.0,17.3965,17.3965,17.3891,17.3965,35600.0
2012-09-06 13:30:00,23.61,23.64,23.6,23.63,93000.0,17.3965,17.4186,17.3891,17.4112,93000.0
2012-09-06 13:35:00,23.63,23.65,23.63,23.65,45200.0,17.4112,17.4259,17.4112,17.4259,45200.0
2012-09-06 13:40:00,23.64,23.65,23.64,23.65,44800.0,17.4186,17.4259,17.4186,17.4259,44800.0
2012-09-06 13:45:00,23.65,23.66,23.64,23.65,105600.0,17.4259,17.4333,17.4186,17.4259,105600.0
2012-09-06 13:50:00,23.65,23.66,23.65,23.65,66600.0,17.4259,17.4333,17.4259,17.4259,66600.0
2012-09-06 13:55:00,23.65,23.68,23.65,23.67,56800.0,17.4259,17.448,17.4259,17.4407,56800.0
2012-09-06 14:00:00,23.68,23.69,23.67,23.68,48200.0,17.448,17.4554,17.4407,17.448,48200.0
2012-09-06 14:05:00,23.68,23.68,23.65,23.65,117200.0,17.448,17.448,17.4259,17.4259,117200.0
2012-09-06 14:10:00,23.65,23.67,23.64,23.67,115800.0,17.4259,17.4407,17.4186,17.4407,115800.0
2012-09-06 14:15:00,23.66,23.68,23.65,23.68,133400.0,17.4333,17.448,17.4259,17.448,133400.0
2012-09-06 14:20:00,23.68,23.7,23.68,23.68,87200.0,17.448,17.4628,17.448,17.448,87200.0
2012-09-06 14:25:00,23.68,23.72,23.68,23.71,59600.0,17.448,17.4775,17.448,17.4701,59600.0
2012-09-06 14:30:00,23.71,23.72,23.71,23.71,45000.0,17.4701,17.4775,17.4701,17.4701,45000.0
2012-09-06 14:35:00,23.71,23.72,23.7,23.71,49000.0,17.4701,17.4775,17.4628,17.4701,49000.0
2012-09-06 14:40:00,23.71,23.71,23.68,23.7,42200.0,17.4701,17.4701,17.448,17.4628,42200.0
2012-09-06 14:45:00,23.7,23.7,23.68,23.7,47200.0,17.4628,17.4628,17.448,17.4628,47200.0
2012-09-06 14:50:00,23.7,23.7,23.68,23.7,56400.0,17.4628,17.4628,17.448,17.4628,56400.0
2012-09-06 14:55:00,23.7,23.71,23.68,23.7,80400.0,17.4628,17.4701,17.448,17.4628,80400.0
2012-09-06 15:00:00,23.7,23.7,23.68,23.69,82400.0,17.4628,17.4628,17.448,17.4554,82400.0
2012-09-06 15:05:00,23.69,23.7,23.68,23.68,60800.0,17.4554,17.4628,17.448,17.448,60800.0
2012-09-06 15:10:00,23.69,23.69,23.68,23.68,49200.0,17.4554,17.4554,17.448,17.448,49200.0
2012-09-06 15:15:00,23.68,23.68,23.66,23.66,173600.0,17.448,17.448,17.4333,17.4333,173600.0
2012-09-06 15:20:00,23.67,23.68,23.66,23.67,93000.0,17.4407,17.448,17.4333,17.4407,93000.0
2012-09-06 15:25:00,23.67,23.67,23.64,23.65,108200.0,17.4407,17.4407,17.4186,17.4259,108200.0
2012-09-06 15:30:00,23.65,23.69,23.64,23.68,175200.0,17.4259,17.4554,17.4186,17.448,175200.0
2012-09-06 15:35:00,23.68,23.7,23.68,23.7,96800.0,17.448,17.4628,17.448,17.4628,96800.0
2012-09-06 15:40:00,23.7,23.7,23.66,23.67,96800.0,17.4628,17.4628,17.4333,17.4407,96800.0
2012-09-06 15:45:00,23.67,23.68,23.66,23.67,195200.0,17.4407,17.448,17.4333,17.4407,195200.0
2012-09-06 15:50:00,23.67,23.7,23.67,23.68,305600.0,17.4407,17.4628,17.4407,17.448,305600.0
2012-09-06 15:55:00,23.68,23.73,23.68,23.72,509400.0,17.448,17.4849,17.448,17.4775,509400.0
2012-09-07 09:30:00,23.81,23.94,23.79,23.84,247400.0,17.5438,17.6396,17.5291,17.5659,247400.0
2012-09-07 09:35:00,23.82,23.97,23.8,23.93,229800.0,17.5512,17.6617,17.5365,17.6322,229800.0
2012-09-07 09:40:00,23.92,23.99,23.91,23.95,117200.0,17.6249,17.6764,17.6175,17.647,117200.0
2012-09-07 09:45:00,23.93,23.99,23.93,23.98,87800.0,17.6322,17.6764,17.6322,17.6691,87800.0
2012-09-07 09:50:00,23.98,24.0,23.94,23.97,63800.0,17.6691,17.6838,17.6396,17.6617,63800.0
2012-09-07 09:55:00,23.97,24.03,23.97,24.01,170400.0,17.6617,17.7059,17.6617,17.6912,170400.0
2012-09-07 10:00:00,24.0,24.02,23.97,24.02,113600.0,17.6838,17.6986,17.6617,17.6986,113600.0
2012-09-07 10:05:00,24.02,24.08,24.0,24.08,130200.0,17.6986,17.7428,17.6838,17.7428,130200.0
2012-09-07 10:10:00,24.07,24.11,24.06,24.07,102600.0,17.7354,17.7649,17.728,17.7354,102600.0
2012-09-07 10:15:00,24.07,24.08,24.04,24.08,177000.0,17.7354,17.7428,17.7133,17.7428,177000.0
2012-09-07 10:20:00,24.08,24.16,24.08,24.15,188400.0,17.7428,17.8017,17.7428,17.7943,188400.0
2012-09-07 10:25:00,24.14,24.18,24.13,24.18,117200.0,17.787,17.8164,17.7796,17.8164,117200.0
2012-09-07 10:30:00,24.18,24.25,24.18,24.23,213200.0,17.8164,17.868,17.8164,17.8533,213200.0
2012-09-07 10:35:00,24.23,24.24,24.16,24.16,96000.0,17.8533,17.8607,17.8017,17.8017,96000.0
2012-09-07 10:40:00,24.15,24.16,24.14,24.14,51200.0,17.7943,17.8017,17.787,17.787,51200.0
2012-09-07 10:45:00,24.14,24.15,24.13,24.14,21200.0,17.787,17.7943,17.7796,17.787,21200.0
2012-09-07 10:50:00,24.14,24.19,24.14,24.18,64600.0,17.787,17.8238,17.787,17.8164,64600.0
2012-09-07 10:55:00,24.18,24.21,24.17,24.18,75400.0,17.8164,17.8385,17.8091,17.8164,75400.0
2012-09-07 11:00:00,24.18,24.21,24.17,24.21,125400.0,17.8164,17.8385,17.8091,17.8385,125400.0
2012-09-07 11:05:00,24.21,24.22,24.18,24.18,54400.0,17.8385,17.8459,17.8164,17.8164,54400.0
2012-09-07 11:10:00,24.18,24.21,24.17,24.18,85000.0,17.8164,17.8385,17.8091,17.8164,85000.0
2012-09-07 11:15:00,24.18,24.18,24.15,24.17,67400.0,17.8164,17.8164,17.7943,17.8091,67400.0
2012-09-07 11:20:00,24.17,24.21,24.16,24.2,49400.0,17.8091,17.8385,17.8017,17.8312,49400.0
2012-09-07 11:25:00,24.19,24.19,24.17,24.17,60200.0,17.8238,17.8238,17.8091,17.8091,60200.0
2012-09-07 11:30:00,24.18,24.18,24.14,24.15,65000.0,17.8164,17.8164,17.787,17.7943,65000.0
2012-09-07 11:35:00,24.15,24.15,24.11,24.13,36600.0,17.7943,17.7943,17.7649,17.7796,36600.0
2012-09-07 11:40:00,24.14,24.15,24.1,24.1,78800.0,17.787,17.7943,17.7575,17.7575,78800.0
2012-09-07 11:45:00,24.1,24.11,24.08,24.1,63400.0,17.7575,17.7649,17.7428,17.7575,63400.0
2012-09-07 11:50:00,24.09,24.11,24.09,24.09,63200.0,17.7501,17.7649,17.7501,17.7501,63200.0
2012-09-07 11:55:00,24.1,24.11,24.08,24.09,43400.0,17.7575,17.7649,17.7428,17.7501,43400.0
2012-09-07 12:00:00,24.09,24.09,24.07,24.08,219800.0,17.7501,17.7501,17.7354,17.7428,219800.0
2012-09-07 12:05:00,24.08,24.09,24.07,24.08,95400.0,17.7428,17.7501,17.7354,17.7428,95400.0
2012-09-07 12:10:00,24.08,24.11,24.08,24.1,78000.0,17.7428,17.7649,17.7428,17.7575,78000.0
2012-09-07 12:15:00,24.1,24.11,24.09,24.11,24000.0,17.7575,17.7649,17.7501,17.7649,24000.0
2012-09-07 12:20:00,24.11,24.11,24.08,24.1,95600.0,17.7649,17.7649,17.7428,17.7575,95600.0
2012-09-07 12:25:00,24.09,24.1,24.07,24.08,237200.0,17.7501,17.7575,17.7354,17.7428,237200.0
2012-09-07 12:30:00,24.08,24.12,24.08,24.12,29400.0,17.7428,17.7722,17.7428,17.7722,29400.0
2012-09-07 12:35:00,24.11,24.18,24.11,24.17,81200.0,17.7649,17.8164,17.7649,17.8091,81200.0
2012-09-07 12:40:00,24.17,24.18,24.17,24.17,81000.0,17.8091,17.8164,17.8091,17.8091,81000.0
2012-09-07 12:45:00,24.17,24.22,24.17,24.22,61000.0,17.8091,17.8459,17.8091,17.8459,61000.0
2012-09-07 12:50:00,24.22,24.25,24.22,24.24,142800.0,17.8459,17.868,17.8459,17.8607,142800.0
2012-09-07 12:55:00,24.24,24.25,24.23,24.25,31000.0,17.8607,17.868,17.8533,17.868,31000.0
2012-09-07 13:00:00,24.25,24.27,24.24,24.25,103400.0,17.868,17.8828,17.8607,17.868,103400.0
2012-09-07 13:05:00,24.25,24.25,24.21,24.23,53400.0,17.868,17.868,17.8385,17.8533,53400.0
2012-09-07 13:10:00,24.22,24.23,24.21,24.21,17000.0,17.8459,17.8533,17.8385,17.8385,17000.0
2012-09-07 13:15:00,24.2,24.21,24.17,24.2,97600.0,17.8312,17.8385,17.8091,17.8312,97600.0
2012-09-07 13:20:00,24.2,24.2,24.17,24.18,19600.0,17.8312,17.8312,17.8091,17.8164,19600.0
2012-09-07 13:25:00,24.18,24.22,24.18,24.22,34800.0,17.8164,17.8459,17.8164,17.8459,34800.0
2012-09-07 13:30:00,24.22,24.22,24.19,24.2,34200.0,17.8459,17.8459,17.8238,17.8312,34200.0
2012-09-07 13:35:00,24.2,24.2,24.18,24.2,59200.0,17.8312,17.8312,17.8164,17.8312,59200.0
2012-09-07 13:40:00,24.19,24.21,24.19,24.21,38800.0,17.8238,17.8385,17.8238,17.8385,38800.0
2012-09-07 13:45:00,24.21,24.24,24.21,24.24,26600.0,17.8385,17.8607,17.8385,17.8607,26600.0
2012-09-07 13:50:00,24.24,24.27,24.2,24.2,97600.0,17.8607,17.8828,17.8312,17.8312,97600.0
2012-09-07 13:55:00,24.2,24.22,24.18,24.18,51000.0,17.8312,17.8459,17.8164,17.8164,51000.0
2012-09-07 14:00:00,24.2,24.2,24.16,24.16,31400.0,17.8312,17.8312,17.8017,17.8017,31400.0
2012-09-07 14:05:00,24.16,24.17,24.15,24.17,22000.0,17.8017,17.8091,17.7943,17.8091,22000.0
2012-09-07 14:10:00,24.17,24.18,24.15,24.15,29000.0,17.8091,17.8164,17.7943,17.7943,29000.0
2012-09-07 14:15:00,24.15,24.15,24.13,24.14,51400.0,17.7943,17.7943,17.7796,17.787,51400.0
2012-09-07 14:20:00,24.14,24.15,24.11,24.11,39000.0,17.787,17.7943,17.7649,17.7649,39000.0
2012-09-07 14:25:00,24.11,24.14,24.11,24.13,51200.0,17.7649,17.787,17.7649,17.7796,51200.0
2012-09-07 14:30:00,24.13,24.15,24.13,24.15,28800.0,17.7796,17.7943,17.7796,17.7943,28800.0
2012-09-07 14:35:00,24.14,24.14,24.11,24.11,13600.0,17.787,17.787,17.7649,17.7649,13600.0
2012-09-07 14:40:00,24.11,24.12,24.11,24.12,29200.0,17.7649,17.7722,17.7649,17.7722,29200.0
2012-09-07 14:45:00,24.12,24.15,24.12,24.14,38400.0,17.7722,17.7943,17.7722,17.787,38400.0
2012-09-07 14:50:00,24.13,24.17,24.12,24.16,37400.0,17.7796,17.8091,17.7722,17.8017,37400.0
2012-09-07 14:55:00,24.17,24.17,24.13,24.13,42200.0,17.8091,17.8091,17.7796,17.7796,42200.0
2012-09-07 15:00:00,24.13,24.14,24.11,24.11,41200.0,17.7796,17.787,17.7649,17.7649,41200.0
2012-09-07 15:05:00,24.11,24.11,24.1,24.11,37400.0,17.7649,17.7649,17.7575,17.7649,37400.0
2012-09-07 15:10:00,24.11,24.11,24.09,24.11,51600.0,17.7649,17.7649,17.7501,17.7649,51600.0
2012-09-07 15:15:00,24.11,24.11,24.08,24.08,48200.0,17.7649,17.7649,17.7428,17.7428,48200.0
2012-09-07 15:20:00,24.08,24.08,24.07,24.08,61800.0,17.7428,17.7428,17.7354,17.7428,61800.0
2012-09-07 15:25:00,24.08,24.09,24.07,24.09,52200.0,17.7428,17.7501,17.7354,17.7501,52200.0
2012-09-07 15:30:00,24.09,24.09,24.07,24.08,63000.0,17.7501,17.7501,17.7354,17.7428,63000.0
2012-09-07 15:35:00,24.08,24.08,24.06,24.07,94800.0,17.7428,17.7428,17.728,17.7354,94800.0
2012-09-07 15:40:00,24.07,24.07,24.06,24.07,91000.0,17.7354,17.7354,17.728,17.7354,91000.0
2012-09-07 15:45:00,24.07,24.13,24.07,24.13,239200.0,17.7354,17.7796,17.7354,17.7796,239200.0
2012-09-07 15:50:00,24.13,24.14,24.11,24.13,199200.0,17.7796,17.787,17.7649,17.7796,199200.0
2012-09-07 15:55:00,24.13,24.15,24.11,24.15,352200.0,17.7796,17.7943,17.7649,17.7943,352200.0
2012-09-10 09:30:00,24.21,24.29,24.17,24.27,285000.0,17.8385,17.8975,17.8091,17.8828,285000.0
2012-09-10 09:35:00,24.27,24.3,24.15,24.15,162800.0,17.8828,17.9049,17.7943,17.7943,162800.0
2012-09-10 09:40:00,24.15,24.16,24.02,24.02,79000.0,17.7943,17.8017,17.6986,17.6986,79000.0
2012-09-10 09:45:00,24.02,24.07,24.02,24.04,23800.0,17.6986,17.7354,17.6986,17.7133,23800.0
2012-09-10 09:50:00,24.04,24.06,24.02,24.04,58400.0,17.7133,17.728,17.6986,17.7133,58400.0
2012-09-10 09:55:00,24.04,24.08,24.01,24.05,72600.0,17.7133,17.7428,17.6912,17.7207,72600.0
2012-09-10 10:00:00,24.05,24.11,24.05,24.09,56800.0,17.7207,17.7649,17.7207,17.7501,56800.0
2012-09-10 10:05:00,24.09,24.15,24.08,24.13,138200.0,17.7501,17.7943,17.7428,17.7796,138200.0
2012-09-10 10:10:00,24.13,24.18,24.11,24.13,94400.0,17.7796,17.8164,17.7649,17.7796,94400.0
2012-09-10 10:15:00,24.14,24.18,24.11,24.17,41800.0,17.787,17.8164,17.7649,17.8091,41800.0
2012-09-10 10:20:00,24.17,24.2,24.15,24.18,66600.0,17.8091,17.8312,17.7943,17.8164,66600.0
2012-09-10 10:25:00,24.18,24.22,24.18,24.2,62600.0,17.8164,17.8459,17.8164,17.8312,62600.0
2012-09-10 10:30:00,24.2,24.21,24.18,24.2,40600.0,17.8312,17.8385,17.8164,17.8312,40600.0
2012-09-10 10:35:00,24.2,24.23,24.2,24.21,54000.0,17.8312,17.8533,17.8312,17.8385,54000.0
2012-09-10 10:40:00,24.21,24.21,24.14,24.14,57600.0,17.8385,17.8385,17.787,17.787,57600.0
2012-09-10 10:45:00,24.14,24.17,24.13,24.13,53800.0,17.787,17.8091,17.7796,17.7796,53800.0
2012-09-10 10:50:00,24.13,24.13,24.09,24.11,51800.0,17.7796,17.7796,17.7501,17.7649,51800.0
2012-09-10 10:55:00,24.1,24.17,24.1,24.15,27000.0,17.7575,17.8091,17.7575,17.7943,27000.0
2012-09-10 11:00:00,24.15,24.15,24.13,24.15,14200.0,17.7943,17.7943,17.7796,17.7943,14200.0
2012-09-10 11:05:00,24.15,24.16,24.12,24.15,43400.0,17.7943,17.8017,17.7722,17.7943,43400.0
2012-09-10 11:10:00,24.15,24.16,24.14,24.16,33200.0,17.7943,17.8017,17.787,17.8017,33200.0
2012-09-10 11:15:00,24.17,24.17,24.14,24.17,63000.0,17.8091,17.8091,17.787,17.8091,63000.0
2012-09-10 11:20:00,24.16,24.17,24.15,24.15,40800.0,17.8017,17.8091,17.7943,17.7943,40800.0
2012-09-10 11:25:00,24.15,24.17,24.15,24.16,51200.0,17.7943,17.8091,17.7943,17.8017,51200.0
2012-09-10 11:30:00,24.16,24.17,24.15,24.17,45800.0,17.8017,17.8091,17.7943,17.8091,45800.0
2012-09-10 11:35:00,24.17,24.18,24.15,24.18,47800.0,17.8091,17.8164,17.7943,17.8164,47800.0
2012-09-10 11:40:00,24.18,24.18,24.16,24.16,43600.0,17.8164,17.8164,17.8017,17.8017,43600.0
2012-09-10 11:45:00,24.17,24.18,24.16,24.18,22800.0,17.8091,17.8164,17.8017,17.8164,22800.0
2012-09-10 11:50:00,24.18,24.2,24.18,24.18,46600.0,17.8164,17.8312,17.8164,17.8164,46600.0
2012-09-10 11:55:00,24.18,24.18,24.16,24.16,38200.0,17.8164,17.8164,17.8017,17.8017,38200.0
2012-09-10 12:00:00,24.16,24.18,24.15,24.18,27200.0,17.8017,17.8164,17.7943,17.8164,27200.0
2012-09-10 12:05:00,24.18,24.19,24.16,24.16,24400.0,17.8164,17.8238,17.8017,17.8017,24400.0
2012-09-10 12:10:00,24.16,24.17,24.13,24.16,28000.0,17.8017,17.8091,17.7796,17.8017,28000.0
2012-09-10 12:15:00,24.15,24.17,24.15,24.16,21000.0,17.7943,17.8091,17.7943,17.8017,21000.0
2012-09-10 12:20:00,24.16,24.18,24.15,24.16,84800.0,17.8017,17.8164,17.7943,17.8017,84800.0
2012-09-10 12:25:00,24.16,24.17,24.16,24.16,36600.0,17.8017,17.8091,17.8017,17.8017,36600.0
2012-09-10 12:30:00,24.16,24.16,24.13,24.14,41000.0,17.8017,17.8017,17.7796,17.787,41000.0
2012-09-10 12:35:00,24.14,24.15,24.14,24.14,106400.0,17.787,17.7943,17.787,17.787,106400.0
2012-09-10 12:40:00,24.14,24.15,24.14,24.15,11800.0,17.787,17.7943,17.787,17.7943,11800.0
2012-09-10 12:45:00,24.15,24.18,24.15,24.17,66600.0,17.7943,17.8164,17.7943,17.8091,66600.0
2012-09-10 12:50:00,24.18,24.18,24.16,24.17,30600.0,17.8164,17.8164,17.8017,17.8091,30600.0
2012-09-10 12:55:00,24.17,24.2,24.17,24.2,32000.0,17.8091,17.8312,17.8091,17.8312,32000.0
2012-09-10 13:00:00,24.2,24.21,24.19,24.2,24600.0,17.8312,17.8385,17.8238,17.8312,24600.0
2012-09-10 13:05:00,24.21,24.21,24.19,24.19,23400.0,17.8385,17.8385,17.8238,17.8238,23400.0
2012-09-10 13:10:00,24.19,24.21,24.19,24.2,29000.0,17.8238,17.8385,17.8238,17.8312,29000.0
2012-09-10 13:15:00,24.21,24.21,24.18,24.18,77800.0,17.8385,17.8385,17.8164,17.8164,77800.0
2012-09-10 13:20:00,24.18,24.18,24.16,24.17,42200.0,17.8164,17.8164,17.8017,17.8091,42200.0
2012-09-10 13:25:00,24.17,24.18,24.17,24.18,13800.0,17.8091,17.8164,17.8091,17.8164,13800.0
2012-09-10 13:30:00,24.18,24.18,24.15,24.16,23600.0,17.8164,17.8164,17.7943,17.8017,23600.0
2012-09-10 13:35:00,24.16,24.17,24.15,24.15,27000.0,17.8017,17.8091,17.7943,17.7943,27000.0
2012-09-10 13:40:00,24.15,24.15,24.11,24.13,20000.0,17.7943,17.7943,17.7649,17.7796,20000.0
2012-09-10 13:45:00,24.12,24.14,24.12,24.13,11200.0,17.7722,17.787,17.7722,17.7796,11200.0
2012-09-10 13:50:00,24.13,24.15,24.13,24.14,28600.0,17.7796,17.7943,17.7796,17.787,28600.0
2012-09-10 13:55:00,24.15,24.15,24.13,24.13,25000.0,17.7943,17.7943,17.7796,17.7796,25000.0
2012-09-10 14:00:00,24.13,24.14,24.11,24.12,72400.0,17.7796,17.787,17.7649,17.7722,72400.0
2012-09-10 14:05:00,24.11,24.13,24.11,24.12,17400.0,17.7649,17.7796,17.7649,17.7722,17400.0
2012-09-10 14:10:00,24.11,24.12,24.11,24.11,28800.0,17.7649,17.7722,17.7649,17.7649,28800.0
2012-09-10 14:15:00,24.11,24.13,24.11,24.13,24600.0,17.7649,17.7796,17.7649,17.7796,24600.0
2012-09-10 14:20:00,24.13,24.13,24.11,24.13,23000.0,17.7796,17.7796,17.7649,17.7796,23000.0
2012-09-10 14:25:00,24.12,24.14,24.11,24.13,27200.0,17.7722,17.787,17.7649,17.7796,27200.0
2012-09-10 14:30:00,24.13,24.13,24.11,24.12,29000.0,17.7796,17.7796,17.7649,17.7722,29000.0
2012-09-10 14:35:00,24.12,24.13,24.09,24.09,19200.0,17.7722,17.7796,17.7501,17.7501,19200.0
2012-09-10 14:40:00,24.09,24.11,24.09,24.11,92000.0,17.7501,17.7649,17.7501,17.7649,92000.0
2012-09-10 14:45:00,24.11,24.14,24.11,24.14,24200.0,17.7649,17.787,17.7649,17.787,24200.0
2012-09-10 14:50:00,24.13,24.14,24.11,24.13,26800.0,17.7796,17.787,17.7649,17.7796,26800.0
2012-09-10 14:55:00,24.12,24.14,24.09,24.1,33600.0,17.7722,17.787,17.7501,17.7575,33600.0
2012-09-10 15:00:00,24.11,24.12,24.1,24.11,33600.0,17.7649,17.7722,17.7575,17.7649,33600.0
2012-09-10 15:05:00,24.11,24.11,24.09,24.11,59800.0,17.7649,17.7649,17.7501,17.7649,59800.0
2012-09-10 15:10:00,24.11,24.11,24.08,24.09,51400.0,17.7649,17.7649,17.7428,17.7501,51400.0
2012-09-10 15:15:00,24.09,24.1,24.06,24.06,103400.0,17.7501,17.7575,17.728,17.728,103400.0
2012-09-10 15:20:00,24.06,24.09,24.04,24.08,68800.0,17.728,17.7501,17.7133,17.7428,68800.0
2012-09-10 15:25:00,24.08,24.08,24.07,24.07,28800.0,17.7428,17.7428,17.7354,17.7354,28800.0
2012-09-10 15:30:00,24.07,24.08,24.05,24.06,48800.0,17.7354,17.7428,17.7207,17.728,48800.0
2012-09-10 15:35:00,24.06,24.06,24.03,24.04,74600.0,17.728,17.728,17.7059,17.7133,74600.0
2012-09-10 15:40:00,24.05,24.06,24.02,24.03,99000.0,17.7207,17.728,17.6986,17.7059,99000.0
2012-09-10 15:45:00,24.03,24.04,24.0,24.04,82800.0,17.7059,17.7133,17.6838,17.7133,82800.0
2012-09-10 15:50:00,24.04,24.04,24.03,24.04,56800.0,17.7133,17.7133,17.7059,17.7133,56800.0
2012-09-10 15:55:00,24.04,24.04,24.0,24.01,202200.0,17.7133,17.7133,17.6838,17.6912,202200.0
2012-09-11 09:30:00,24.0,24.05,24.0,24.02,74600.0,17.6838,17.7207,17.6838,17.6986,74600.0
2012-09-11 09:35:00,24.04,24.05,24.02,24.05,29600.0,17.7133,17.7207,17.6986,17.7207,29600.0
2012-09-11 09:40:00,24.04,24.13,24.04,24.07,66800.0,17.7133,17.7796,17.7133,17.7354,66800.0
2012-09-11 09:45:00,24.07,24.14,24.06,24.14,27800.0,17.7354,17.787,17.728,17.787,27800.0
2012-09-11 09:50:00,24.14,24.18,24.11,24.16,93600.0,17.787,17.8164,17.7649,17.8017,93600.0
2012-09-11 09:55:00,24.16,24.18,24.14,24.14,25800.0,17.8017,17.8164,17.787,17.787,25800.0
2012-09-11 10:00:00,24.15,24.16,24.14,24.15,40600.0,17.7943,17.8017,17.787,17.7943,40600.0
2012-09-11 10:05:00,24.16,24.17,24.11,24.11,30000.0,17.8017,17.8091,17.7649,17.7649,30000.0
2012-09-11 10:10:00,24.11,24.14,24.1,24.13,47400.0,17.7649,17.787,17.7575,17.7796,47400.0
2012-09-11 10:15:00,24.13,24.13,24.11,24.11,58000.0,17.7796,17.7796,17.7649,17.7649,58000.0
2012-09-11 10:20:00,24.11,24.11,24.1,24.11,79600.0,17.7649,17.7649,17.7575,17.7649,79600.0
2012-09-11 10:25:00,24.1,24.11,24.1,24.1,32000.0,17.7575,17.7649,17.7575,17.7575,32000.0
2012-09-11 10:30:00,24.11,24.14,24.11,24.13,94600.0,17.7649,17.787,17.7649,17.7796,94600.0
2012-09-11 10:35:00,24.13,24.15,24.12,24.15,20800.0,17.7796,17.7943,17.7722,17.7943,20800.0
2012-09-11 10:40:00,24.15,24.16,24.14,24.14,43000.0,17.7943,17.8017,17.787,17.787,43000.0
2012-09-11 10:45:00,24.14,24.15,24.11,24.12,42800.0,17.787,17.7943,17.7649,17.7722,42800.0
2012-09-11 10:50:00,24.13,24.16,24.12,24.15,133000.0,17.7796,17.8017,17.7722,17.7943,133000.0
2012-09-11 10:55:00,24.15,24.16,24.14,24.15,31600.0,17.7943,17.8017,17.787,17.7943,31600.0
2012-09-11 11:00:00,24.15,24.18,24.15,24.18,18000.0,17.7943,17.8164,17.7943,17.8164,18000.0
2012-09-11 11:05:00,24.17,24.18,24.16,24.17,30800.0,17.8091,17.8164,17.8017,17.8091,30800.0
2012-09-11 11:10:00,24.18,24.18,24.14,24.15,72800.0,17.8164,17.8164,17.787,17.7943,72800.0
2012-09-11 11:15:00,24.15,24.16,24.15,24.16,52600.0,17.7943,17.8017,17.7943,17.8017,52600.0
2012-09-11 11:20:00,24.16,24.2,24.16,24.2,44200.0,17.8017,17.8312,17.8017,17.8312,44200.0
2012-09-11 11:25:00,24.2,24.24,24.18,24.23,43400.0,17.8312,17.8607,17.8164,17.8533,43400.0
2012-09-11 11:30:00,24.23,24.23,24.22,24.23,34200.0,17.8533,17.8533,17.8459,17.8533,34200.0
2012-09-11 11:35:00,24.23,24.25,24.22,24.25,50400.0,17.8533,17.868,17.8459,17.868,50400.0
2012-09-11 11:40:00,24.25,24.27,24.24,24.25,42600.0,17.868,17.8828,17.8607,17.868,42600.0
2012-09-11 11:45:00,24.25,24.28,24.25,24.27,37000.0,17.868,17.8901,17.868,17.8828,37000.0
2012-09-11 11:50:00,24.26,24.26,24.21,24.21,54200.0,17.8754,17.8754,17.8385,17.8385,54200.0
2012-09-11 11:55:00,24.21,24.24,24.2,24.23,72000.0,17.8385,17.8607,17.8312,17.8533,72000.0
2012-09-11 12:00:00,24.24,24.24,24.23,24.24,22200.0,17.8607,17.8607,17.8533,17.8607,22200.0
2012-09-11 12:05:00,24.25,24.25,24.24,24.25,33000.0,17.868,17.868,17.8607,17.868,33000.0
2012-09-11 12:10:00,24.24,24.25,24.23,24.25,55400.0,17.8607,17.868,17.8533,17.868,55400.0
2012-09-11 12:15:00,24.24,24.29,24.24,24.28,38200.0,17.8607,17.8975,17.8607,17.8901,38200.0
2012-09-11 12:20:00,24.29,24.3,24.28,24.29,35200.0,17.8975,17.9049,17.8901,17.8975,35200.0
2012-09-11 12:25:00,24.29,24.32,24.29,24.31,77200.0,17.8975,17.9196,17.8975,17.9122,77200.0
2012-09-11 12:30:00,24.31,24.32,24.31,24.31,40000.0,17.9122,17.9196,17.9122,17.9122,40000.0
2012-09-11 12:35:00,24.3,24.34,24.3,24.32,91200.0,17.9049,17.9343,17.9049,17.9196,91200.0
2012-09-11 12:40:00,24.33,24.35,24.32,24.35,77200.0,17.927,17.9417,17.9196,17.9417,77200.0
2012-09-11 12:45:00,24.35,24.37,24.34,24.35,116200.0,17.9417,17.9564,17.9343,17.9417,116200.0
2012-09-11 12:50:00,24.35,24.36,24.35,24.35,106000.0,17.9417,17.9491,17.9417,17.9417,106000.0
2012-09-11 12:55:00,24.35,24.36,24.33,24.33,45800.0,17.9417,17.9491,17.927,17.927,45800.0
2012-09-11 13:00:00,24.34,24.35,24.33,24.33,40600.0,17.9343,17.9417,17.927,17.927,40600.0
2012-09-11 13:05:00,24.33,24.35,24.32,24.34,42400.0,17.927,17.9417,17.9196,17.9343,42400.0
2012-09-11 13:10:00,24.34,24.34,24.31,24.33,43200.0,17.9343,17.9343,17.9122,17.927,43200.0
2012-09-11 13:15:00,24.33,24.36,24.33,24.36,63400.0,17.927,17.9491,17.927,17.9491,63400.0
2012-09-11 13:20:00,24.36,24.38,24.33,24.34,35600.0,17.9491,17.9638,17.927,17.9343,35600.0
2012-09-11 13:25:00,24.34,24.35,24.34,24.35,60000.0,17.9343,17.9417,17.9343,17.9417,60000.0
2012-09-11 13:30:00,24.34,24.35,24.32,24.32,38200.0,17.9343,17.9417,17.9196,17.9196,38200.0
2012-09-11 13:35:00,24.32,24.32,24.3,24.3,44600.0,17.9196,17.9196,17.9049,17.9049,44600.0
2012-09-11 13:40:00,24.3,24.31,24.29,24.3,54000.0,17.9049,17.9122,17.8975,17.9049,54000.0
2012-09-11 13:45:00,24.3,24.34,24.3,24.34,62400.0,17.9049,17.9343,17.9049,17.9343,62400.0
2012-09-11 13:50:00,24.34,24.35,24.33,24.34,30200.0,17.9343,17.9417,17.927,17.9343,30200.0
2012-09-11 13:55:00,24.34,24.35,24.34,24.34,26400.0,17.9343,17.9417,17.9343,17.9343,26400.0
2012-09-11 14:00:00,24.34,24.35,24.33,24.34,31200.0,17.9343,17.9417,17.927,17.9343,31200.0
2012-09-11 14:05:00,24.34,24.34,24.33,24.33,20200.0,17.9343,17.9343,17.927,17.927,20200.0
2012-09-11 14:10:00,24.33,24.34,24.31,24.31,40200.0,17.927,17.9343,17.9122,17.9122,40200.0
2012-09-11 14:15:00,24.32,24.32,24.31,24.31,18200.0,17.9196,17.9196,17.9122,17.9122,18200.0
2012-09-11 14:20:00,24.31,24.33,24.31,24.31,45600.0,17.9122,17.927,17.9122,17.9122,45600.0
2012-09-11 14:25:00,24.32,24.33,24.31,24.32,28400.0,17.9196,17.927,17.9122,17.9196,28400.0
2012-09-11 14:30:00,24.32,24.33,24.31,24.31,34200.0,17.9196,17.927,17.9122,17.9122,34200.0
2012-09-11 14:35:00,24.32,24.33,24.31,24.33,38600.0,17.9196,17.927,17.9122,17.927,38600.0
2012-09-11 14:40:00,24.32,24.33,24.31,24.31,54600.0,17.9196,17.927,17.9122,17.9122,54600.0
2012-09-11 14:45:00,24.31,24.31,24.27,24.27,48800.0,17.9122,17.9122,17.8828,17.8828,48800.0
2012-09-11 14:50:00,24.27,24.28,24.26,24.26,71600.0,17.8828,17.8901,17.8754,17.8754,71600.0
2012-09-11 14:55:00,24.27,24.28,24.25,24.25,55200.0,17.8828,17.8901,17.868,17.868,55200.0
2012-09-11 15:00:00,24.25,24.25,24.23,24.24,47800.0,17.868,17.868,17.8533,17.8607,47800.0
2012-09-11 15:05:00,24.24,24.27,24.24,24.25,54600.0,17.8607,17.8828,17.8607,17.868,54600.0
2012-09-11 15:10:00,24.25,24.25,24.24,24.24,24000.0,17.868,17.868,17.8607,17.8607,24000.0
2012-09-11 15:15:00,24.25,24.25,24.23,24.23,45600.0,17.868,17.868,17.8533,17.8533,45600.0
2012-09-11 15:20:00,24.23,24.23,24.19,24.19,58400.0,17.8533,17.8533,17.8238,17.8238,58400.0
2012-09-11 15:25:00,24.19,24.2,24.19,24.2,61000.0,17.8238,17.8312,17.8238,17.8312,61000.0
2012-09-11 15:30:00,24.2,24.25,24.2,24.24,75600.0,17.8312,17.868,17.8312,17.8607,75600.0
2012-09-11 15:35:00,24.25,24.25,24.22,24.23,63800.0,17.868,17.868,17.8459,17.8533,63800.0
2012-09-11 15:40:00,24.23,24.24,24.22,24.24,91600.0,17.8533,17.8607,17.8459,17.8607,91600.0
2012-09-11 15:45:00,24.24,24.27,24.23,24.26,197800.0,17.8607,17.8828,17.8533,17.8754,197800.0
2012-09-11 15:50:00,24.27,24.31,24.26,24.31,220800.0,17.8828,17.9122,17.8754,17.9122,220800.0
2012-09-11 15:55:00,24.31,24.31,24.29,24.31,377800.0,17.9122,17.9122,17.8975,17.9122,377800.0
2012-09-12 09:30:00,24.24,24.46,24.24,24.41,90600.0,17.8607,18.0228,17.8607,17.9859,90600.0
2012-09-12 09:35:00,24.39,24.41,24.34,24.4,73000.0,17.9712,17.9859,17.9343,17.9785,73000.0
2012-09-12 09:40:00,24.4,24.42,24.35,24.36,70800.0,17.9785,17.9933,17.9417,17.9491,70800.0
2012-09-12 09:45:00,24.38,24.4,24.36,24.38,29000.0,17.9638,17.9785,17.9491,17.9638,29000.0
2012-09-12 09:50:00,24.39,24.39,24.31,24.33,32400.0,17.9712,17.9712,17.9122,17.927,32400.0
2012-09-12 09:55:00,24.31,24.32,24.29,24.31,26000.0,17.9122,17.9196,17.8975,17.9122,26000.0
2012-09-12 10:00:00,24.32,24.32,24.3,24.32,45400.0,17.9196,17.9196,17.9049,17.9196,45400.0
2012-09-12 10:05:00,24.31,24.32,24.3,24.32,43000.0,17.9122,17.9196,17.9049,17.9196,43000.0
2012-09-12 10:10:00,24.32,24.34,24.32,24.32,46600.0,17.9196,17.9343,17.9196,17.9196,46600.0
2012-09-12 10:15:00,24.33,24.33,24.29,24.29,108600.0,17.927,17.927,17.8975,17.8975,108600.0
2012-09-12 10:20:00,24.29,24.3,24.17,24.23,156800.0,17.8975,17.9049,17.8091,17.8533,156800.0
2012-09-12 10:25:00,24.23,24.24,24.16,24.16,68600.0,17.8533,17.8607,17.8017,17.8017,68600.0
2012-09-12 10:30:00,24.15,24.2,24.14,24.15,76200.0,17.7943,17.8312,17.787,17.7943,76200.0
2012-09-12 10:35:00,24.16,24.18,24.15,24.17,77600.0,17.8017,17.8164,17.7943,17.8091,77600.0
2012-09-12 10:40:00,24.17,24.18,24.13,24.17,79000.0,17.8091,17.8164,17.7796,17.8091,79000.0
2012-09-12 10:45:00,24.17,24.22,24.14,24.2,147800.0,17.8091,17.8459,17.787,17.8312,147800.0
2012-09-12 10:50:00,24.2,24.25,24.2,24.25,61600.0,17.8312,17.868,17.8312,17.868,61600.0
2012-09-12 10:55:00,24.25,24.28,24.24,24.27,67400.0,17.868,17.8901,17.8607,17.8828,67400.0
2012-09-12 11:00:00,24.27,24.3,24.24,24.27,81800.0,17.8828,17.9049,17.8607,17.8828,81800.0
2012-09-12 11:05:00,24.27,24.35,24.27,24.35,57600.0,17.8828,17.9417,17.8828,17.9417,57600.0
2012-09-12 11:10:00,24.34,24.35,24.3,24.3,59400.0,17.9343,17.9417,17.9049,17.9049,59400.0
2012-09-12 11:15:00,24.3,24.32,24.3,24.32,47000.0,17.9049,17.9196,17.9049,17.9196,47000.0
2012-09-12 11:20:00,24.32,24.35,24.32,24.34,52400.0,17.9196,17.9417,17.9196,17.9343,52400.0
2012-09-12 11:25:00,24.34,24.34,24.32,24.33,33000.0,17.9343,17.9343,17.9196,17.927,33000.0
2012-09-12 11:30:00,24.33,24.34,24.31,24.31,27800.0,17.927,17.9343,17.9122,17.9122,27800.0
2012-09-12 11:35:00,24.31,24.32,24.3,24.32,35000.0,17.9122,17.9196,17.9049,17.9196,35000.0
2012-09-12 11:40:00,24.31,24.31,24.29,24.3,36800.0,17.9122,17.9122,17.8975,17.9049,36800.0
2012-09-12 11:45:00,24.29,24.29,24.28,24.28,100000.0,17.8975,17.8975,17.8901,17.8901,100000.0
2012-09-12 11:50:00,24.28,24.31,24.28,24.29,55000.0,17.8901,17.9122,17.8901,17.8975,55000.0
2012-09-12 11:55:00,24.29,24.3,24.28,24.29,31800.0,17.8975,17.9049,17.8901,17.8975,31800.0
2012-09-12 12:00:00,24.29,24.31,24.29,24.31,8400.0,17.8975,17.9122,17.8975,17.9122,8400.0
2012-09-12 12:05:00,24.31,24.31,24.28,24.29,44400.0,17.9122,17.9122,17.8901,17.8975,44400.0
2012-09-12 12:10:00,24.29,24.31,24.29,24.31,51800.0,17.8975,17.9122,17.8975,17.9122,51800.0
2012-09-12 12:15:00,24.31,24.33,24.31,24.33,26800.0,17.9122,17.927,17.9122,17.927,26800.0
2012-09-12 12:20:00,24.33,24.34,24.32,24.33,11800.0,17.927,17.9343,17.9196,17.927,11800.0
2012-09-12 12:25:00,24.33,24.35,24.32,24.33,46600.0,17.927,17.9417,17.9196,17.927,46600.0
2012-09-12 12:30:00,24.33,24.33,24.32,24.32,26200.0,17.927,17.927,17.9196,17.9196,26200.0
2012-09-12 12:35:00,24.32,24.33,24.32,24.33,19800.0,17.9196,17.927,17.9196,17.927,19800.0
2012-09-12 12:40:00,24.33,24.34,24.32,24.34,28000.0,17.927,17.9343,17.9196,17.9343,28000.0
2012-09-12 12:45:00,24.34,24.35,24.28,24.29,47600.0,17.9343,17.9417,17.8901,17.8975,47600.0
2012-09-12 12:50:00,24.28,24.31,24.28,24.31,19400.0,17.8901,17.9122,17.8901,17.9122,19400.0
2012-09-12 12:55:00,24.3,24.32,24.3,24.31,17200.0,17.9049,17.9196,17.9049,17.9122,17200.0
2012-09-12 13:00:00,24.31,24.33,24.31,24.32,28000.0,17.9122,17.927,17.9122,17.9196,28000.0
2012-09-12 13:05:00,24.32,24.35,24.32,24.34,66600.0,17.9196,17.9417,17.9196,17.9343,66600.0
2012-09-12 13:10:00,24.34,24.34,24.33,24.33,27000.0,17.9343,17.9343,17.927,17.927,27000.0
2012-09-12 13:15:00,24.33,24.33,24.3,24.32,32800.0,17.927,17.927,17.9049,17.9196,32800.0
2012-09-12 13:20:00,24.32,24.34,24.32,24.34,31200.0,17.9196,17.9343,17.9196,17.9343,31200.0
2012-09-12 13:25:00,24.34,24.34,24.31,24.32,42600.0,17.9343,17.9343,17.9122,17.9196,42600.0
2012-09-12 13:30:00,24.33,24.33,24.31,24.33,42800.0,17.927,17.927,17.9122,17.927,42800.0
2012-09-12 13:35:00,24.32,24.33,24.31,24.31,15000.0,17.9196,17.927,17.9122,17.9122,15000.0
2012-09-12 13:40:00,24.32,24.33,24.31,24.31,31200.0,17.9196,17.927,17.9122,17.9122,31200.0
2012-09-12 13:45:00,24.31,24.36,24.31,24.35,62400.0,17.9122,17.9491,17.9122,17.9417,62400.0
2012-09-12 13:50:00,24.35,24.35,24.33,24.33,51800.0,17.9417,17.9417,17.927,17.927,51800.0
2012-09-12 13:55:00,24.32,24.35,24.31,24.34,62200.0,17.9196,17.9417,17.9122,17.9343,62200.0
2012-09-12 14:00:00,24.35,24.36,24.34,24.36,66600.0,17.9417,17.9491,17.9343,17.9491,66600.0
2012-09-12 14:05:00,24.36,24.36,24.34,24.34,26400.0,17.9491,17.9491,17.9343,17.9343,26400.0
2012-09-12 14:10:00,24.35,24.35,24.34,24.34,21000.0,17.9417,17.9417,17.9343,17.9343,21000.0
2012-09-12 14:15:00,24.34,24.35,24.29,24.29,25200.0,17.9343,17.9417,17.8975,17.8975,25200.0
2012-09-12 14:20:00,24.29,24.32,24.28,24.31,51600.0,17.8975,17.9196,17.8901,17.9122,51600.0
2012-09-12 14:25:00,24.31,24.33,24.29,24.29,26400.0,17.9122,17.927,17.8975,17.8975,26400.0
2012-09-12 14:30:00,24.29,24.3,24.28,24.29,23000.0,17.8975,17.9049,17.8901,17.8975,23000.0
2012-09-12 14:35:00,24.29,24.29,24.27,24.27,23600.0,17.8975,17.8975,17.8828,17.8828,23600.0
2012-09-12 14:40:00,24.27,24.27,24.25,24.26,40200.0,17.8828,17.8828,17.868,17.8754,40200.0
2012-09-12 14:45:00,24.26,24.28,24.24,24.25,24800.0,17.8754,17.8901,17.8607,17.868,24800.0
2012-09-12 14:50:00,24.25,24.27,24.25,24.27,32800.0,17.868,17.8828,17.868,17.8828,32800.0
2012-09-12 14:55:00,24.27,24.28,24.26,24.27,17600.0,17.8828,17.8901,17.8754,17.8828,17600.0
2012-09-12 15:00:00,24.27,24.27,24.23,24.24,50400.0,17.8828,17.8828,17.8533,17.8607,50400.0
2012-09-12 15:05:00,24.24,24.25,24.23,24.24,28600.0,17.8607,17.868,17.8533,17.8607,28600.0
2012-09-12 15:10:00,24.24,24.24,24.2,24.22,40800.0,17.8607,17.8607,17.8312,17.8459,40800.0
2012-09-12 15:15:00,24.22,24.23,24.22,24.22,41200.0,17.8459,17.8533,17.8459,17.8459,41200.0
2012-09-12 15:20:00,24.23,24.23,24.21,24.23,31000.0,17.8533,17.8533,17.8385,17.8533,31000.0
2012-09-12 15:25:00,24.23,24.24,24.23,24.24,31000.0,17.8533,17.8607,17.8533,17.8607,31000.0
2012-09-12 15:30:00,24.25,24.25,24.23,24.23,46600.0,17.868,17.868,17.8533,17.8533,46600.0
2012-09-12 15:35:00,24.23,24.25,24.23,24.24,95800.0,17.8533,17.868,17.8533,17.8607,95800.0
2012-09-12 15:40:00,24.24,24.25,24.24,24.24,89000.0,17.8607,17.868,17.8607,17.8607,89000.0
2012-09-12 15:45:00,24.24,24.24,24.2,24.21,94600.0,17.8607,17.8607,17.8312,17.8385,94600.0
2012-09-12 15:50:00,24.21,24.25,24.21,24.25,108400.0,17.8385,17.868,17.8385,17.868,108400.0
2012-09-12 15:55:00,24.24,24.28,24.24,24.27,227600.0,17.8607,17.8901,17.8607,17.8828,227600.0
2012-09-13 09:30:00,24.17,24.31,24.17,24.23,57000.0,17.8091,17.9122,17.8091,17.8533,57000.0
2012-09-13 09:35:00,24.21,24.23,24.13,24.16,22600.0,17.8385,17.8533,17.7796,17.8017,22600.0
2012-09-13 09:40:00,24.14,24.14,24.08,24.08,30200.0,17.787,17.787,17.7428,17.7428,30200.0
2012-09-13 09:45:00,24.08,24.1,24.06,24.06,37800.0,17.7428,17.7575,17.728,17.728,37800.0
2012-09-13 09:50:00,24.06,24.1,24.03,24.1,18000.0,17.728,17.7575,17.7059,17.7575,18000.0
2012-09-13 09:55:00,24.1,24.1,24.05,24.07,36400.0,17.7575,17.7575,17.7207,17.7354,36400.0
2012-09-13 10:00:00,24.08,24.11,24.07,24.11,65800.0,17.7428,17.7649,17.7354,17.7649,65800.0
2012-09-13 10:05:00,24.11,24.12,24.08,24.09,20600.0,17.7649,17.7722,17.7428,17.7501,20600.0
2012-09-13 10:10:00,24.09,24.1,24.06,24.06,17600.0,17.7501,17.7575,17.728,17.728,17600.0
2012-09-13 10:15:00,24.07,24.08,24.03,24.03,77200.0,17.7354,17.7428,17.7059,17.7059,77200.0
2012-09-13 10:20:00,24.04,24.05,23.98,23.98,92000.0,17.7133,17.7207,17.6691,17.6691,92000.0
2012-09-13 10:25:00,23.98,24.01,23.96,23.97,102800.0,17.6691,17.6912,17.6543,17.6617,102800.0
2012-09-13 10:30:00,23.97,24.02,23.97,24.0,35000.0,17.6617,17.6986,17.6617,17.6838,35000.0
2012-09-13 10:35:00,24.0,24.02,23.99,23.99,37000.0,17.6838,17.6986,17.6764,17.6764,37000.0
2012-09-13 10:40:00,24.0,24.02,23.99,23.99,25800.0,17.6838,17.6986,17.6764,17.6764,25800.0
2012-09-13 10:45:00,23.99,24.01,23.99,24.0,33400.0,17.6764,17.6912,17.6764,17.6838,33400.0
2012-09-13 10:50:00,24.0,24.01,24.0,24.0,16400.0,17.6838,17.6912,17.6838,17.6838,16400.0
2012-09-13 10:55:00,24.0,24.01,23.99,24.0,14000.0,17.6838,17.6912,17.6764,17.6838,14000.0
2012-09-13 11:00:00,24.01,24.06,24.01,24.06,17600.0,17.6912,17.728,17.6912,17.728,17600.0
2012-09-13 11:05:00,24.07,24.11,24.07,24.11,31200.0,17.7354,17.7649,17.7354,17.7649,31200.0
2012-09-13 11:10:00,24.11,24.14,24.1,24.14,23800.0,17.7649,17.787,17.7575,17.787,23800.0
2012-09-13 11:15:00,24.13,24.16,24.13,24.14,34000.0,17.7796,17.8017,17.7796,17.787,34000.0
2012-09-13 11:20:00,24.15,24.15,24.12,24.12,22200.0,17.7943,17.7943,17.7722,17.7722,22200.0
2012-09-13 11:25:00,24.13,24.14,24.11,24.13,24200.0,17.7796,17.787,17.7649,17.7796,24200.0
2012-09-13 11:30:00,24.13,24.15,24.12,24.14,30200.0,17.7796,17.7943,17.7722,17.787,30200.0
2012-09-13 11:35:00,24.13,24.13,24.09,24.09,38400.0,17.7796,17.7796,17.7501,17.7501,38400.0
2012-09-13 11:40:00,24.1,24.1,24.08,24.1,16200.0,17.7575,17.7575,17.7428,17.7575,16200.0
2012-09-13 11:45:00,24.1,24.1,24.06,24.08,24400.0,17.7575,17.7575,17.728,17.7428,24400.0
2012-09-13 11:50:00,24.08,24.1,24.07,24.07,24600.0,17.7428,17.7575,17.7354,17.7354,24600.0
2012-09-13 11:55:00,24.07,24.07,24.03,24.04,30200.0,17.7354,17.7354,17.7059,17.7133,30200.0
2012-09-13 12:00:00,24.04,24.06,24.03,24.05,27400.0,17.7133,17.728,17.7059,17.7207,27400.0
2012-09-13 12:05:00,24.05,24.06,24.04,24.06,31000.0,17.7207,17.728,17.7133,17.728,31000.0
2012-09-13 12:10:00,24.05,24.06,24.04,24.04,21400.0,17.7207,17.728,17.7133,17.7133,21400.0
2012-09-13 12:15:00,24.03,24.06,24.0,24.06,46400.0,17.7059,17.728,17.6838,17.728,46400.0
2012-09-13 12:20:00,24.06,24.12,24.06,24.09,23800.0,17.728,17.7722,17.728,17.7501,23800.0
2012-09-13 12:25:00,24.1,24.1,24.06,24.08,42800.0,17.7575,17.7575,17.728,17.7428,42800.0
2012-09-13 12:30:00,24.08,24.35,24.06,24.25,145200.0,17.7428,17.9417,17.728,17.868,145200.0
2012-09-13 12:35:00,24.25,24.25,24.1,24.23,99200.0,17.868,17.868,17.7575,17.8533,99200.0
2012-09-13 12:40:00,24.23,24.36,24.21,24.27,152400.0,17.8533,17.9491,17.8385,17.8828,152400.0
2012-09-13 12:45:00,24.28,24.36,24.28,24.35,100400.0,17.8901,17.9491,17.8901,17.9417,100400.0
2012-09-13 12:50:00,24.34,24.36,24.3,24.31,71600.0,17.9343,17.9491,17.9049,17.9122,71600.0
2012-09-13 12:55:00,24.31,24.4,24.31,24.39,73800.0,17.9122,17.9785,17.9122,17.9712,73800.0
2012-09-13 13:00:00,24.4,24.47,24.4,24.46,76400.0,17.9785,18.0301,17.9785,18.0228,76400.0
2012-09-13 13:05:00,24.46,24.46,24.42,24.42,35000.0,18.0228,18.0228,17.9933,17.9933,35000.0
2012-09-13 13:10:00,24.43,24.45,24.36,24.37,46400.0,18.0007,18.0154,17.9491,17.9564,46400.0
2012-09-13 13:15:00,24.38,24.42,24.37,24.42,35600.0,17.9638,17.9933,17.9564,17.9933,35600.0
2012-09-13 13:20:00,24.41,24.46,24.39,24.43,66000.0,17.9859,18.0228,17.9712,18.0007,66000.0
2012-09-13 13:25:00,24.44,24.48,24.43,24.48,30800.0,18.008,18.0375,18.0007,18.0375,30800.0
2012-09-13 13:30:00,24.48,24.5,24.45,24.49,184000.0,18.0375,18.0522,18.0154,18.0449,184000.0
2012-09-13 13:35:00,24.5,24.5,24.47,24.48,77800.0,18.0522,18.0522,18.0301,18.0375,77800.0
2012-09-13 13:40:00,24.48,24.5,24.47,24.49,34600.0,18.0375,18.0522,18.0301,18.0449,34600.0
2012-09-13 13:45:00,24.49,24.5,24.47,24.47,89400.0,18.0449,18.0522,18.0301,18.0301,89400.0
2012-09-13 13:50:00,24.47,24.5,24.47,24.48,44000.0,18.0301,18.0522,18.0301,18.0375,44000.0
2012-09-13 13:55:00,24.49,24.49,24.46,24.48,31200.0,18.0449,18.0449,18.0228,18.0375,31200.0
2012-09-13 14:00:00,24.47,24.56,24.46,24.55,226400.0,18.0301,18.0964,18.0228,18.0891,226400.0
2012-09-13 14:05:00,24.55,24.6,24.55,24.59,81000.0,18.0891,18.1259,18.0891,18.1185,81000.0
2012-09-13 14:10:00,24.6,24.64,24.59,24.63,62000.0,18.1259,18.1554,18.1185,18.148,62000.0
2012-09-13 14:15:00,24.64,24.66,24.61,24.64,59600.0,18.1554,18.1701,18.1333,18.1554,59600.0
2012-09-13 14:20:00,24.65,24.68,24.63,24.68,58200.0,18.1628,18.1849,18.148,18.1849,58200.0
2012-09-13 14:25:00,24.68,24.76,24.68,24.72,139000.0,18.1849,18.2438,18.1849,18.2143,139000.0
2012-09-13 14:30:00,24.72,24.72,24.66,24.66,64600.0,18.2143,18.2143,18.1701,18.1701,64600.0
2012-09-13 14:35:00,24.66,24.71,24.64,24.68,110600.0,18.1701,18.207,18.1554,18.1849,110600.0
2012-09-13 14:40:00,24.68,24.71,24.67,24.71,97000.0,18.1849,18.207,18.1775,18.207,97000.0
2012-09-13 14:45:00,24.72,24.74,24.66,24.68,94600.0,18.2143,18.2291,18.1701,18.1849,94600.0
2012-09-13 14:50:00,24.68,24.68,24.62,24.65,74800.0,18.1849,18.1849,18.1406,18.1628,74800.0
2012-09-13 14:55:00,24.64,24.65,24.61,24.63,82800.0,18.1554,18.1628,18.1333,18.148,82800.0
2012-09-13 15:00:00,24.64,24.65,24.6,24.61,149000.0,18.1554,18.1628,18.1259,18.1333,149000.0
2012-09-13 15:05:00,24.61,24.66,24.61,24.61,111400.0,18.1333,18.1701,18.1333,18.1333,111400.0
2012-09-13 15:10:00,24.62,24.64,24.61,24.64,59800.0,18.1406,18.1554,18.1333,18.1554,59800.0
2012-09-13 15:15:00,24.63,24.63,24.57,24.57,58800.0,18.148,18.148,18.1038,18.1038,58800.0
2012-09-13 15:20:00,24.57,24.61,24.56,24.61,84800.0,18.1038,18.1333,18.0964,18.1333,84800.0
2012-09-13 15:25:00,24.61,24.63,24.6,24.6,62200.0,18.1333,18.148,18.1259,18.1259,62200.0
2012-09-13 15:30:00,24.6,24.64,24.59,24.6,143600.0,18.1259,18.1554,18.1185,18.1259,143600.0
2012-09-13 15:35:00,24.61,24.65,24.61,24.64,93600.0,18.1333,18.1628,18.1333,18.1554,93600.0
2012-09-13 15:40:00,24.64,24.67,24.63,24.66,125200.0,18.1554,18.1775,18.148,18.1701,125200.0
2012-09-13 15:45:00,24.66,24.68,24.64,24.68,148600.0,18.1701,18.1849,18.1554,18.1849,148600.0
2012-09-13 15:50:00,24.67,24.68,24.63,24.64,131200.0,18.1775,18.1849,18.148,18.1554,131200.0
2012-09-13 15:55:00,24.64,24.67,24.61,24.67,359800.0,18.1554,18.1775,18.1333,18.1775,359800.0
2012-09-14 09:30:00,24.78,24.83,24.69,24.77,143000.0,18.2585,18.2954,18.1922,18.2512,143000.0
2012-09-14 09:35:00,24.78,24.9,24.76,24.88,57400.0,18.2585,18.347,18.2438,18.3322,57400.0
2012-09-14 09:40:00,24.88,24.91,24.83,24.91,37600.0,18.3322,18.3543,18.2954,18.3543,37600.0
2012-09-14 09:45:00,24.91,24.93,24.75,24.75,97000.0,18.3543,18.3691,18.2364,18.2364,97000.0
2012-09-14 09:50:00,24.75,24.86,24.75,24.85,73200.0,18.2364,18.3175,18.2364,18.3101,73200.0
2012-09-14 09:55:00,24.85,24.86,24.81,24.84,70400.0,18.3101,18.3175,18.2806,18.3027,70400.0
2012-09-14 10:00:00,24.84,24.9,24.82,24.89,83400.0,18.3027,18.347,18.288,18.3396,83400.0
2012-09-14 10:05:00,24.89,24.92,24.89,24.92,37600.0,18.3396,18.3617,18.3396,18.3617,37600.0
2012-09-14 10:10:00,24.92,25.0,24.91,25.0,148000.0,18.3617,18.4206,18.3543,18.4206,148000.0
2012-09-14 10:15:00,25.0,25.05,24.99,25.05,215200.0,18.4206,18.4575,18.4133,18.4575,215200.0
2012-09-14 10:20:00,25.06,25.12,25.06,25.11,94000.0,18.4649,18.5091,18.4649,18.5017,94000.0
2012-09-14 10:25:00,25.11,25.11,25.03,25.05,80600.0,18.5017,18.5017,18.4427,18.4575,80600.0
2012-09-14 10:30:00,25.05,25.05,25.03,25.05,33800.0,18.4575,18.4575,18.4427,18.4575,33800.0
2012-09-14 10:35:00,25.04,25.06,25.04,25.05,40800.0,18.4501,18.4649,18.4501,18.4575,40800.0
2012-09-14 10:40:00,25.05,25.05,24.93,24.93,96800.0,18.4575,18.4575,18.3691,18.3691,96800.0
2012-09-14 10:45:00,24.94,24.95,24.89,24.9,58200.0,18.3764,18.3838,18.3396,18.347,58200.0
2012-09-14 10:50:00,24.9,24.9,24.86,24.87,46600.0,18.347,18.347,18.3175,18.3249,46600.0
2012-09-14 10:55:00,24.87,24.9,24.86,24.88,42200.0,18.3249,18.347,18.3175,18.3322,42200.0
2012-09-14 11:00:00,24.89,24.96,24.89,24.96,31800.0,18.3396,18.3912,18.3396,18.3912,31800.0
2012-09-14 11:05:00,24.96,24.97,24.92,24.96,59400.0,18.3912,18.3985,18.3617,18.3912,59400.0
2012-09-14 11:10:00,24.97,24.98,24.93,24.94,44800.0,18.3985,18.4059,18.3691,18.3764,44800.0
2012-09-14 11:15:00,24.95,24.95,24.9,24.93,27200.0,18.3838,18.3838,18.347,18.3691,27200.0
2012-09-14 11:20:00,24.93,24.99,24.92,24.99,41200.0,18.3691,18.4133,18.3617,18.4133,41200.0
2012-09-14 11:25:00,24.99,24.99,24.96,24.96,58800.0,18.4133,18.4133,18.3912,18.3912,58800.0
2012-09-14 11:30:00,24.97,24.97,24.9,24.92,83000.0,18.3985,18.3985,18.347,18.3617,83000.0
2012-09-14 11:35:00,24.92,24.92,24.89,24.9,90400.0,18.3617,18.3617,18.3396,18.347,90400.0
2012-09-14 11:40:00,24.91,24.91,24.83,24.84,112600.0,18.3543,18.3543,18.2954,18.3027,112600.0
2012-09-14 11:45:00,24.84,24.86,24.83,24.83,32800.0,18.3027,18.3175,18.2954,18.2954,32800.0
2012-09-14 11:50:00,24.83,24.83,24.8,24.83,34000.0,18.2954,18.2954,18.2733,18.2954,34000.0
2012-09-14 11:55:00,24.82,24.83,24.78,24.81,35000.0,18.288,18.2954,18.2585,18.2806,35000.0
2012-09-14 12:00:00,24.82,24.88,24.82,24.86,29000.0,18.288,18.3322,18.288,18.3175,29000.0
2012-09-14 12:05:00,24.86,24.92,24.86,24.92,23000.0,18.3175,18.3617,18.3175,18.3617,23000.0
2012-09-14 12:10:00,24.92,24.94,24.92,24.93,21200.0,18.3617,18.3764,18.3617,18.3691,21200.0
2012-09-14 12:15:00,24.93,24.96,24.91,24.96,116200.0,18.3691,18.3912,18.3543,18.3912,116200.0
2012-09-14 12:20:00,24.96,24.99,24.95,24.99,37400.0,18.3912,18.4133,18.3838,18.4133,37400.0
2012-09-14 12:25:00,24.99,25.0,24.96,24.97,37600.0,18.4133,18.4206,18.3912,18.3985,37600.0
2012-09-14 12:30:00,24.97,24.97,24.92,24.93,26400.0,18.3985,18.3985,18.3617,18.3691,26400.0
2012-09-14 12:35:00,24.93,24.93,24.91,24.92,13000.0,18.3691,18.3691,18.3543,18.3617,13000.0
2012-09-14 12:40:00,24.91,24.91,24.89,24.89,29000.0,18.3543,18.3543,18.3396,18.3396,29000.0
2012-09-14 12:45:00,24.89,24.9,24.88,24.89,21200.0,18.3396,18.347,18.3322,18.3396,21200.0
2012-09-14 12:50:00,24.89,24.91,24.89,24.9,28800.0,18.3396,18.3543,18.3396,18.347,28800.0
2012-09-14 12:55:00,24.91,24.91,24.85,24.86,26800.0,18.3543,18.3543,18.3101,18.3175,26800.0
2012-09-14 13:00:00,24.86,24.86,24.85,24.86,26600.0,18.3175,18.3175,18.3101,18.3175,26600.0
2012-09-14 13:05:00,24.87,24.91,24.86,24.89,27600.0,18.3249,18.3543,18.3175,18.3396,27600.0
2012-09-14 13:10:00,24.88,24.9,24.82,24.84,126600.0,18.3322,18.347,18.288,18.3027,126600.0
2012-09-14 13:15:00,24.84,24.84,24.81,24.83,28200.0,18.3027,18.3027,18.2806,18.2954,28200.0
2012-09-14 13:20:00,24.83,24.83,24.76,24.76,31400.0,18.2954,18.2954,18.2438,18.2438,31400.0
2012-09-14 13:25:00,24.77,24.78,24.73,24.73,67000.0,18.2512,18.2585,18.2217,18.2217,67000.0
2012-09-14 13:30:00,24.74,24.8,24.73,24.78,43800.0,18.2291,18.2733,18.2217,18.2585,43800.0
2012-09-14 13:35:00,24.78,24.78,24.75,24.75,35200.0,18.2585,18.2585,18.2364,18.2364,35200.0
2012-09-14 13:40:00,24.75,24.79,24.75,24.77,44600.0,18.2364,18.2659,18.2364,18.2512,44600.0
2012-09-14 13:45:00,24.77,24.8,24.77,24.78,37600.0,18.2512,18.2733,18.2512,18.2585,37600.0
2012-09-14 13:50:00,24.79,24.8,24.78,24.8,21800.0,18.2659,18.2733,18.2585,18.2733,21800.0
2012-09-14 13:55:00,24.8,24.82,24.78,24.8,78800.0,18.2733,18.288,18.2585,18.2733,78800.0
2012-09-14 14:00:00,24.8,24.82,24.8,24.82,36800.0,18.2733,18.288,18.2733,18.288,36800.0
2012-09-14 14:05:00,24.81,24.82,24.78,24.79,35400.0,18.2806,18.288,18.2585,18.2659,35400.0
2012-09-14 14:10:00,24.79,24.81,24.78,24.79,55400.0,18.2659,18.2806,18.2585,18.2659,55400.0
2012-09-14 14:15:00,24.79,24.8,24.78,24.8,46800.0,18.2659,18.2733,18.2585,18.2733,46800.0
2012-09-14 14:20:00,24.79,24.8,24.77,24.79,54400.0,18.2659,18.2733,18.2512,18.2659,54400.0
2012-09-14 14:25:00,24.79,24.8,24.78,24.78,40200.0,18.2659,18.2733,18.2585,18.2585,40200.0
2012-09-14 14:30:00,24.78,24.8,24.76,24.78,50400.0,18.2585,18.2733,18.2438,18.2585,50400.0
2012-09-14 14:35:00,24.77,24.79,24.75,24.75,42800.0,18.2512,18.2659,18.2364,18.2364,42800.0
2012-09-14 14:40:00,24.75,24.79,24.75,24.77,36400.0,18.2364,18.2659,18.2364,18.2512,36400.0
2012-09-14 14:45:00,24.78,24.8,24.77,24.8,15600.0,18.2585,18.2733,18.2512,18.2733,15600.0
2012-09-14 14:50:00,24.8,24.8,24.74,24.75,64200.0,18.2733,18.2733,18.2291,18.2364,64200.0
2012-09-14 14:55:00,24.76,24.83,24.75,24.81,60200.0,18.2438,18.2954,18.2364,18.2806,60200.0
2012-09-14 15:00:00,24.8,24.81,24.79,24.8,22800.0,18.2733,18.2806,18.2659,18.2733,22800.0
2012-09-14 15:05:00,24.8,24.81,24.78,24.78,40800.0,18.2733,18.2806,18.2585,18.2585,40800.0
2012-09-14 15:10:00,24.78,24.82,24.78,24.81,39800.0,18.2585,18.288,18.2585,18.2806,39800.0
2012-09-14 15:15:00,24.81,24.82,24.78,24.81,47400.0,18.2806,18.288,18.2585,18.2806,47400.0
2012-09-14 15:20:00,24.81,24.81,24.71,24.71,59400.0,18.2806,18.2806,18.207,18.207,59400.0
2012-09-14 15:25:00,24.71,24.75,24.71,24.75,56200.0,18.207,18.2364,18.207,18.2364,56200.0
2012-09-14 15:30:00,24.75,24.75,24.72,24.74,58400.0,18.2364,18.2364,18.2143,18.2291,58400.0
2012-09-14 15:35:00,24.75,24.8,24.74,24.78,73000.0,18.2364,18.2733,18.2291,18.2585,73000.0
2012-09-14 15:40:00,24.77,24.83,24.76,24.82,85600.0,18.2512,18.2954,18.2438,18.288,85600.0
2012-09-14 15:45:00,24.82,24.83,24.74,24.75,177400.0,18.288,18.2954,18.2291,18.2364,177400.0
2012-09-14 15:50:00,24.75,24.78,24.75,24.78,115200.0,18.2364,18.2585,18.2364,18.2585,115200.0
2012-09-14 15:55:00,24.78,24.83,24.78,24.83,304000.0,18.2585,18.2954,18.2585,18.2954,304000.0
2012-09-17 09:30:00,24.74,24.8,24.71,24.78,131800.0,18.2291,18.2733,18.207,18.2585,131800.0
2012-09-17 09:35:00,24.78,24.83,24.76,24.77,33600.0,18.2585,18.2954,18.2438,18.2512,33600.0
2012-09-17 09:40:00,24.78,24.83,24.77,24.78,44000.0,18.2585,18.2954,18.2512,18.2585,44000.0
2012-09-17 09:45:00,24.78,24.78,24.71,24.73,51600.0,18.2585,18.2585,18.207,18.2217,51600.0
2012-09-17 09:50:00,24.72,24.78,24.71,24.76,36800.0,18.2143,18.2585,18.207,18.2438,36800.0
2012-09-17 09:55:00,24.76,24.78,24.74,24.75,34800.0,18.2438,18.2585,18.2291,18.2364,34800.0
2012-09-17 10:00:00,24.75,24.76,24.69,24.7,76000.0,18.2364,18.2438,18.1922,18.1996,76000.0
2012-09-17 10:05:00,24.7,24.74,24.7,24.73,32000.0,18.1996,18.2291,18.1996,18.2217,32000.0
2012-09-17 10:10:00,24.73,24.8,24.72,24.8,47400.0,18.2217,18.2733,18.2143,18.2733,47400.0
2012-09-17 10:15:00,24.8,24.84,24.8,24.83,65200.0,18.2733,18.3027,18.2733,18.2954,65200.0
2012-09-17 10:20:00,24.83,24.83,24.75,24.76,99200.0,18.2954,18.2954,18.2364,18.2438,99200.0
2012-09-17 10:25:00,24.76,24.82,24.76,24.81,77200.0,18.2438,18.288,18.2438,18.2806,77200.0
2012-09-17 10:30:00,24.82,24.84,24.8,24.81,239800.0,18.288,18.3027,18.2733,18.2806,239800.0
2012-09-17 10:35:00,24.81,24.81,24.68,24.68,104600.0,18.2806,18.2806,18.1849,18.1849,104600.0
2012-09-17 10:40:00,24.68,24.72,24.66,24.69,48200.0,18.1849,18.2143,18.1701,18.1922,48200.0
2012-09-17 10:45:00,24.69,24.72,24.68,24.72,35200.0,18.1922,18.2143,18.1849,18.2143,35200.0
2012-09-17 10:50:00,24.72,24.76,24.7,24.75,54600.0,18.2143,18.2438,18.1996,18.2364,54600.0
2012-09-17 10:55:00,24.75,24.78,24.75,24.77,28200.0,18.2364,18.2585,18.2364,18.2512,28200.0
2012-09-17 11:00:00,24.77,24.84,24.77,24.81,42600.0,18.2512,18.3027,18.2512,18.2806,42600.0
2012-09-17 11:05:00,24.81,24.81,24.77,24.78,48000.0,18.2806,18.2806,18.2512,18.2585,48000.0
2012-09-17 11:10:00,24.78,24.78,24.75,24.76,22800.0,18.2585,18.2585,18.2364,18.2438,22800.0
2012-09-17 11:15:00,24.76,24.79,24.73,24.78,32800.0,18.2438,18.2659,18.2217,18.2585,32800.0
2012-09-17 11:20:00,24.77,24.78,24.75,24.75,16000.0,18.2512,18.2585,18.2364,18.2364,16000.0
2012-09-17 11:25:00,24.75,24.77,24.73,24.74,19600.0,18.2364,18.2512,18.2217,18.2291,19600.0
2012-09-17 11:30:00,24.74,24.77,24.74,24.75,57400.0,18.2291,18.2512,18.2291,18.2364,57400.0
2012-09-17 11:35:00,24.75,24.76,24.74,24.75,36400.0,18.2364,18.2438,18.2291,18.2364,36400.0
2012-09-17 11:40:00,24.75,24.8,24.75,24.8,24800.0,18.2364,18.2733,18.2364,18.2733,24800.0
2012-09-17 11:45:00,24.8,24.82,24.79,24.81,34800.0,18.2733,18.288,18.2659,18.2806,34800.0
2012-09-17 11:50:00,24.82,24.86,24.82,24.83,30400.0,18.288,18.3175,18.288,18.2954,30400.0
2012-09-17 11:55:00,24.82,24.82,24.75,24.78,50600.0,18.288,18.288,18.2364,18.2585,50600.0
2012-09-17 12:00:00,24.77,24.78,24.76,24.78,15000.0,18.2512,18.2585,18.2438,18.2585,15000.0
2012-09-17 12:05:00,24.78,24.78,24.76,24.77,27600.0,18.2585,18.2585,18.2438,18.2512,27600.0
2012-09-17 12:10:00,24.77,24.78,24.76,24.77,28000.0,18.2512,18.2585,18.2438,18.2512,28000.0
2012-09-17 12:15:00,24.77,24.77,24.75,24.75,22200.0,18.2512,18.2512,18.2364,18.2364,22200.0
2012-09-17 12:20:00,24.76,24.79,24.75,24.79,38200.0,18.2438,18.2659,18.2364,18.2659,38200.0
2012-09-17 12:25:00,24.79,24.79,24.76,24.77,30000.0,18.2659,18.2659,18.2438,18.2512,30000.0
2012-09-17 12:30:00,24.77,24.78,24.75,24.75,21400.0,18.2512,18.2585,18.2364,18.2364,21400.0
2012-09-17 12:35:00,24.75,24.75,24.75,24.75,10800.0,18.2364,18.2364,18.2364,18.2364,10800.0
2012-09-17 12:40:00,24.75,24.78,24.75,24.78,28200.0,18.2364,18.2585,18.2364,18.2585,28200.0
2012-09-17 12:45:00,24.77,24.77,24.75,24.75,5000.0,18.2512,18.2512,18.2364,18.2364,5000.0
2012-09-17 12:50:00,24.75,24.75,24.74,24.75,18400.0,18.2364,18.2364,18.2291,18.2364,18400.0
2012-09-17 12:55:00,24.75,24.75,24.75,24.75,41800.0,18.2364,18.2364,18.2364,18.2364,41800.0
2012-09-17 13:00:00,24.74,24.75,24.72,24.72,11000.0,18.2291,18.2364,18.2143,18.2143,11000.0
2012-09-17 13:05:00,24.72,24.73,24.71,24.71,28000.0,18.2143,18.2217,18.207,18.207,28000.0
2012-09-17 13:10:00,24.72,24.73,24.71,24.72,29000.0,18.2143,18.2217,18.207,18.2143,29000.0
2012-09-17 13:15:00,24.72,24.72,24.71,24.71,19000.0,18.2143,18.2143,18.207,18.207,19000.0
2012-09-17 13:20:00,24.72,24.72,24.7,24.7,46600.0,18.2143,18.2143,18.1996,18.1996,46600.0
2012-09-17 13:25:00,24.7,24.72,24.7,24.7,24800.0,18.1996,18.2143,18.1996,18.1996,24800.0
2012-09-17 13:30:00,24.71,24.72,24.71,24.72,26600.0,18.207,18.2143,18.207,18.2143,26600.0
2012-09-17 13:35:00,24.71,24.72,24.71,24.72,27200.0,18.207,18.2143,18.207,18.2143,27200.0
2012-09-17 13:40:00,24.72,24.72,24.7,24.71,7800.0,18.2143,18.2143,18.1996,18.207,7800.0
2012-09-17 13:45:00,24.71,24.71,24.68,24.68,25600.0,18.207,18.207,18.1849,18.1849,25600.0
2012-09-17 13:50:00,24.68,24.68,24.66,24.66,75400.0,18.1849,18.1849,18.1701,18.1701,75400.0
2012-09-17 13:55:00,24.66,24.7,24.66,24.68,37400.0,18.1701,18.1996,18.1701,18.1849,37400.0
2012-09-17 14:00:00,24.68,24.68,24.67,24.67,25200.0,18.1849,18.1849,18.1775,18.1775,25200.0
2012-09-17 14:05:00,24.67,24.67,24.59,24.6,91800.0,18.1775,18.1775,18.1185,18.1259,91800.0
2012-09-17 14:10:00,24.59,24.61,24.59,24.59,43600.0,18.1185,18.1333,18.1185,18.1185,43600.0
2012-09-17 14:15:00,24.59,24.63,24.58,24.63,57800.0,18.1185,18.148,18.1112,18.148,57800.0
2012-09-17 14:20:00,24.63,24.64,24.58,24.58,71800.0,18.148,18.1554,18.1112,18.1112,71800.0
2012-09-17 14:25:00,24.58,24.59,24.55,24.57,45800.0,18.1112,18.1185,18.0891,18.1038,45800.0
2012-09-17 14:30:00,24.57,24.58,24.52,24.53,48800.0,18.1038,18.1112,18.067,18.0743,48800.0
2012-09-17 14:35:00,24.53,24.58,24.53,24.55,59000.0,18.0743,18.1112,18.0743,18.0891,59000.0
2012-09-17 14:40:00,24.55,24.55,24.51,24.53,93800.0,18.0891,18.0891,18.0596,18.0743,93800.0
2012-09-17 14:45:00,24.53,24.56,24.53,24.53,59600.0,18.0743,18.0964,18.0743,18.0743,59600.0
2012-09-17 14:50:00,24.54,24.55,24.53,24.55,36200.0,18.0817,18.0891,18.0743,18.0891,36200.0
2012-09-17 14:55:00,24.54,24.55,24.52,24.53,32600.0,18.0817,18.0891,18.067,18.0743,32600.0
2012-09-17 15:00:00,24.52,24.54,24.52,24.53,43600.0,18.067,18.0817,18.067,18.0743,43600.0
2012-09-17 15:05:00,24.53,24.58,24.53,24.57,48000.0,18.0743,18.1112,18.0743,18.1038,48000.0
2012-09-17 15:10:00,24.57,24.6,24.57,24.58,49800.0,18.1038,18.1259,18.1038,18.1112,49800.0
2012-09-17 15:15:00,24.57,24.58,24.56,24.57,39000.0,18.1038,18.1112,18.0964,18.1038,39000.0
2012-09-17 15:20:00,24.56,24.6,24.56,24.6,56400.0,18.0964,18.1259,18.0964,18.1259,56400.0
2012-09-17 15:25:00,24.6,24.6,24.56,24.56,85400.0,18.1259,18.1259,18.0964,18.0964,85400.0
2012-09-17 15:30:00,24.56,24.58,24.56,24.57,77000.0,18.0964,18.1112,18.0964,18.1038,77000.0
2012-09-17 15:35:00,24.57,24.61,24.57,24.61,71400.0,18.1038,18.1333,18.1038,18.1333,71400.0
2012-09-17 15:40:00,24.6,24.63,24.59,24.61,69400.0,18.1259,18.148,18.1185,18.1333,69400.0
2012-09-17 15:45:00,24.61,24.64,24.61,24.63,96400.0,18.1333,18.1554,18.1333,18.148,96400.0
2012-09-17 15:50:00,24.63,24.63,24.61,24.62,129400.0,18.148,18.148,18.1333,18.1406,129400.0
2012-09-17 15:55:00,24.61,24.64,24.61,24.64,302800.0,18.1333,18.1554,18.1333,18.1554,302800.0
2012-09-18 09:30:00,24.46,24.51,24.44,24.45,119000.0,18.0228,18.0596,18.008,18.0154,119000.0
2012-09-18 09:35:00,24.48,24.48,24.33,24.38,89000.0,18.0375,18.0375,17.927,17.9638,89000.0
2012-09-18 09:40:00,24.36,24.39,24.34,24.36,52000.0,17.9491,17.9712,17.9343,17.9491,52000.0
2012-09-18 09:45:00,24.37,24.38,24.27,24.28,144600.0,17.9564,17.9638,17.8828,17.8901,144600.0
2012-09-18 09:50:00,24.28,24.36,24.28,24.36,82000.0,17.8901,17.9491,17.8901,17.9491,82000.0
2012-09-18 09:55:00,24.36,24.36,24.29,24.32,157800.0,17.9491,17.9491,17.8975,17.9196,157800.0
2012-09-18 10:00:00,24.33,24.36,24.31,24.33,25800.0,17.927,17.9491,17.9122,17.927,25800.0
2012-09-18 10:05:00,24.33,24.34,24.25,24.31,88400.0,17.927,17.9343,17.868,17.9122,88400.0
2012-09-18 10:10:00,24.3,24.34,24.29,24.31,30200.0,17.9049,17.9343,17.8975,17.9122,30200.0
2012-09-18 10:15:00,24.33,24.33,24.28,24.29,217400.0,17.927,17.927,17.8901,17.8975,217400.0
2012-09-18 10:20:00,24.29,24.31,24.26,24.27,164800.0,17.8975,17.9122,17.8754,17.8828,164800.0
2012-09-18 10:25:00,24.26,24.36,24.26,24.33,116400.0,17.8754,17.9491,17.8754,17.927,116400.0
2012-09-18 10:30:00,24.34,24.36,24.33,24.33,134200.0,17.9343,17.9491,17.927,17.927,134200.0
2012-09-18 10:35:00,24.33,24.35,24.33,24.35,34400.0,17.927,17.9417,17.927,17.9417,34400.0
2012-09-18 10:40:00,24.34,24.36,24.34,24.35,25000.0,17.9343,17.9491,17.9343,17.9417,25000.0
2012-09-18 10:45:00,24.35,24.36,24.3,24.34,25000.0,17.9417,17.9491,17.9049,17.9343,25000.0
2012-09-18 10:50:00,24.34,24.35,24.3,24.31,73800.0,17.9343,17.9417,17.9049,17.9122,73800.0
2012-09-18 10:55:00,24.31,24.36,24.31,24.36,67000.0,17.9122,17.9491,17.9122,17.9491,67000.0
2012-09-18 11:00:00,24.36,24.37,24.34,24.35,44400.0,17.9491,17.9564,17.9343,17.9417,44400.0
2012-09-18 11:05:00,24.34,24.36,24.32,24.35,34600.0,17.9343,17.9491,17.9196,17.9417,34600.0
2012-09-18 11:10:00,24.35,24.38,24.35,24.36,82800.0,17.9417,17.9638,17.9417,17.9491,82800.0
2012-09-18 11:15:00,24.36,24.4,24.35,24.38,51400.0,17.9491,17.9785,17.9417,17.9638,51400.0
2012-09-18 11:20:00,24.38,24.39,24.36,24.36,26800.0,17.9638,17.9712,17.9491,17.9491,26800.0
2012-09-18 11:25:00,24.36,24.4,24.36,24.39,36600.0,17.9491,17.9785,17.9491,17.9712,36600.0
2012-09-18 11:30:00,24.4,24.4,24.35,24.35,27800.0,17.9785,17.9785,17.9417,17.9417,27800.0
2012-09-18 11:35:00,24.34,24.38,24.32,24.34,115600.0,17.9343,17.9638,17.9196,17.9343,115600.0
2012-09-18 11:40:00,24.33,24.34,24.29,24.3,30600.0,17.927,17.9343,17.8975,17.9049,30600.0
2012-09-18 11:45:00,24.3,24.34,24.3,24.32,29800.0,17.9049,17.9343,17.9049,17.9196,29800.0
2012-09-18 11:50:00,24.32,24.34,24.32,24.33,42000.0,17.9196,17.9343,17.9196,17.927,42000.0
2012-09-18 11:55:00,24.33,24.33,24.28,24.3,133000.0,17.927,17.927,17.8901,17.9049,133000.0
2012-09-18 12:00:00,24.3,24.3,24.27,24.29,115000.0,17.9049,17.9049,17.8828,17.8975,115000.0
2012-09-18 12:05:00,24.29,24.31,24.29,24.31,35400.0,17.8975,17.9122,17.8975,17.9122,35400.0
2012-09-18 12:10:00,24.31,24.32,24.27,24.29,43600.0,17.9122,17.9196,17.8828,17.8975,43600.0
2012-09-18 12:15:00,24.29,24.33,24.28,24.3,69000.0,17.8975,17.927,17.8901,17.9049,69000.0
2012-09-18 12:20:00,24.3,24.33,24.29,24.31,34400.0,17.9049,17.927,17.8975,17.9122,34400.0
2012-09-18 12:25:00,24.31,24.36,24.29,24.36,89800.0,17.9122,17.9491,17.8975,17.9491,89800.0
2012-09-18 12:30:00,24.36,24.36,24.33,24.33,159000.0,17.9491,17.9491,17.927,17.927,159000.0
2012-09-18 12:35:00,24.33,24.34,24.33,24.34,29800.0,17.927,17.9343,17.927,17.9343,29800.0
2012-09-18 12:40:00,24.34,24.36,24.33,24.35,24800.0,17.9343,17.9491,17.927,17.9417,24800.0
2012-09-18 12:45:00,24.35,24.38,24.33,24.36,22400.0,17.9417,17.9638,17.927,17.9491,22400.0
2012-09-18 12:50:00,24.35,24.39,24.35,24.38,19600.0,17.9417,17.9712,17.9417,17.9638,19600.0
2012-09-18 12:55:00,24.39,24.39,24.38,24.38,11200.0,17.9712,17.9712,17.9638,17.9638,11200.0
2012-09-18 13:00:00,24.39,24.39,24.35,24.35,12800.0,17.9712,17.9712,17.9417,17.9417,12800.0
2012-09-18 13:05:00,24.36,24.36,24.3,24.33,50800.0,17.9491,17.9491,17.9049,17.927,50800.0
2012-09-18 13:10:00,24.34,24.37,24.33,24.36,17800.0,17.9343,17.9564,17.927,17.9491,17800.0
2012-09-18 13:15:00,24.38,24.4,24.36,24.36,20400.0,17.9638,17.9785,17.9491,17.9491,20400.0
2012-09-18 13:20:00,24.36,24.36,24.33,24.35,13200.0,17.9491,17.9491,17.927,17.9417,13200.0
2012-09-18 13:25:00,24.35,24.39,24.34,24.34,119400.0,17.9417,17.9712,17.9343,17.9343,119400.0
2012-09-18 13:30:00,24.33,24.34,24.31,24.32,23600.0,17.927,17.9343,17.9122,17.9196,23600.0
2012-09-18 13:35:00,24.32,24.34,24.32,24.33,20800.0,17.9196,17.9343,17.9196,17.927,20800.0
2012-09-18 13:40:00,24.33,24.33,24.32,24.33,8000.0,17.927,17.927,17.9196,17.927,8000.0
2012-09-18 13:45:00,24.32,24.33,24.32,24.32,16600.0,17.9196,17.927,17.9196,17.9196,16600.0
2012-09-18 13:50:00,24.32,24.33,24.28,24.29,46600.0,17.9196,17.927,17.8901,17.8975,46600.0
2012-09-18 13:55:00,24.29,24.3,24.27,24.28,32600.0,17.8975,17.9049,17.8828,17.8901,32600.0
2012-09-18 14:00:00,24.28,24.3,24.26,24.27,59800.0,17.8901,17.9049,17.8754,17.8828,59800.0
2012-09-18 14:05:00,24.27,24.28,24.26,24.28,37800.0,17.8828,17.8901,17.8754,17.8901,37800.0
2012-09-18 14:10:00,24.27,24.27,24.25,24.27,41400.0,17.8828,17.8828,17.868,17.8828,41400.0
2012-09-18 14:15:00,24.28,24.3,24.27,24.28,45400.0,17.8901,17.9049,17.8828,17.8901,45400.0
2012-09-18 14:20:00,24.28,24.29,24.26,24.28,34200.0,17.8901,17.8975,17.8754,17.8901,34200.0
2012-09-18 14:25:00,24.28,24.3,24.27,24.28,24400.0,17.8901,17.9049,17.8828,17.8901,24400.0
2012-09-18 14:30:00,24.27,24.29,24.25,24.26,31800.0,17.8828,17.8975,17.868,17.8754,31800.0
2012-09-18 14:35:00,24.26,24.26,24.23,24.23,68800.0,17.8754,17.8754,17.8533,17.8533,68800.0
2012-09-18 14:40:00,24.23,24.28,24.23,24.28,47600.0,17.8533,17.8901,17.8533,17.8901,47600.0
2012-09-18 14:45:00,24.27,24.34,24.27,24.33,59600.0,17.8828,17.9343,17.8828,17.927,59600.0
2012-09-18 14:50:00,24.34,24.34,24.3,24.32,47200.0,17.9343,17.9343,17.9049,17.9196,47200.0
2012-09-18 14:55:00,24.32,24.33,24.31,24.33,56200.0,17.9196,17.927,17.9122,17.927,56200.0
2012-09-18 15:00:00,24.33,24.36,24.32,24.36,38800.0,17.927,17.9491,17.9196,17.9491,38800.0
2012-09-18 15:05:00,24.35,24.38,24.35,24.36,54000.0,17.9417,17.9638,17.9417,17.9491,54000.0
2012-09-18 15:10:00,24.36,24.36,24.35,24.35,43600.0,17.9491,17.9491,17.9417,17.9417,43600.0
2012-09-18 15:15:00,24.35,24.36,24.35,24.36,68800.0,17.9417,17.9491,17.9417,17.9491,68800.0
2012-09-18 15:20:00,24.36,24.37,24.35,24.35,69000.0,17.9491,17.9564,17.9417,17.9417,69000.0
2012-09-18 15:25:00,24.35,24.36,24.34,24.36,92400.0,17.9417,17.9491,17.9343,17.9491,92400.0
2012-09-18 15:30:00,24.36,24.37,24.34,24.36,69200.0,17.9491,17.9564,17.9343,17.9491,69200.0
2012-09-18 15:35:00,24.36,24.37,24.33,24.35,156000.0,17.9491,17.9564,17.927,17.9417,156000.0
2012-09-18 15:40:00,24.34,24.37,24.32,24.33,160800.0,17.9343,17.9564,17.9196,17.927,160800.0
2012-09-18 15:45:00,24.33,24.35,24.31,24.34,152400.0,17.927,17.9417,17.9122,17.9343,152400.0
2012-09-18 15:50:00,24.34,24.35,24.34,24.34,144000.0,17.9343,17.9417,17.9343,17.9343,144000.0
2012-09-18 15:55:00,24.34,24.36,24.33,24.35,300000.0,17.9343,17.9491,17.927,17.9417,300000.0
2012-09-19 09:30:00,24.34,24.43,24.27,24.41,95200.0,17.9343,18.0007,17.8828,17.9859,95200.0
2012-09-19 09:35:00,24.4,24.43,24.24,24.25,96400.0,17.9785,18.0007,17.8607,17.868,96400.0
2012-09-19 09:40:00,24.26,24.29,24.21,24.26,38000.0,17.8754,17.8975,17.8385,17.8754,38000.0
2012-09-19 09:45:00,24.25,24.3,24.25,24.29,68800.0,17.868,17.9049,17.868,17.8975,68800.0
2012-09-19 09:50:00,24.3,24.32,24.27,24.31,100400.0,17.9049,17.9196,17.8828,17.9122,100400.0
2012-09-19 09:55:00,24.31,24.35,24.29,24.34,155200.0,17.9122,17.9417,17.8975,17.9343,155200.0
2012-09-19 10:00:00,24.34,24.43,24.33,24.43,96000.0,17.9343,18.0007,17.927,18.0007,96000.0
2012-09-19 10:05:00,24.43,24.45,24.39,24.44,100200.0,18.0007,18.0154,17.9712,18.008,100200.0
2012-09-19 10:10:00,24.44,24.44,24.38,24.41,79200.0,18.008,18.008,17.9638,17.9859,79200.0
2012-09-19 10:15:00,24.42,24.42,24.38,24.39,112800.0,17.9933,17.9933,17.9638,17.9712,112800.0
2012-09-19 10:20:00,24.39,24.39,24.34,24.35,57600.0,17.9712,17.9712,17.9343,17.9417,57600.0
2012-09-19 10:25:00,24.35,24.36,24.34,24.35,29200.0,17.9417,17.9491,17.9343,17.9417,29200.0
2012-09-19 10:30:00,24.35,24.35,24.29,24.3,55000.0,17.9417,17.9417,17.8975,17.9049,55000.0
2012-09-19 10:35:00,24.3,24.34,24.29,24.34,18600.0,17.9049,17.9343,17.8975,17.9343,18600.0
2012-09-19 10:40:00,24.34,24.35,24.28,24.28,64800.0,17.9343,17.9417,17.8901,17.8901,64800.0
2012-09-19 10:45:00,24.28,24.3,24.27,24.28,29000.0,17.8901,17.9049,17.8828,17.8901,29000.0
2012-09-19 10:50:00,24.28,24.29,24.25,24.25,42400.0,17.8901,17.8975,17.868,17.868,42400.0
2012-09-19 10:55:00,24.26,24.29,24.26,24.29,21400.0,17.8754,17.8975,17.8754,17.8975,21400.0
2012-09-19 11:00:00,24.29,24.32,24.27,24.31,85200.0,17.8975,17.9196,17.8828,17.9122,85200.0
2012-09-19 11:05:00,24.31,24.33,24.3,24.32,61000.0,17.9122,17.927,17.9049,17.9196,61000.0
2012-09-19 11:10:00,24.32,24.36,24.31,24.35,35400.0,17.9196,17.9491,17.9122,17.9417,35400.0
2012-09-19 11:15:00,24.35,24.36,24.34,24.36,68400.0,17.9417,17.9491,17.9343,17.9491,68400.0
2012-09-19 11:20:00,24.36,24.41,24.36,24.39,47000.0,17.9491,17.9859,17.9491,17.9712,47000.0
2012-09-19 11:25:00,24.39,24.39,24.36,24.36,61800.0,17.9712,17.9712,17.9491,17.9491,61800.0
2012-09-19 11:30:00,24.36,24.36,24.33,24.33,51800.0,17.9491,17.9491,17.927,17.927,51800.0
2012-09-19 11:35:00,24.34,24.36,24.33,24.35,22000.0,17.9343,17.9491,17.927,17.9417,22000.0
2012-09-19 11:40:00,24.35,24.39,24.35,24.39,39400.0,17.9417,17.9712,17.9417,17.9712,39400.0
2012-09-19 11:45:00,24.39,24.4,24.37,24.39,55600.0,17.9712,17.9785,17.9564,17.9712,55600.0
2012-09-19 11:50:00,24.38,24.38,24.36,24.38,27400.0,17.9638,17.9638,17.9491,17.9638,27400.0
2012-09-19 11:55:00,24.38,24.38,24.35,24.36,23000.0,17.9638,17.9638,17.9417,17.9491,23000.0
2012-09-19 12:00:00,24.36,24.39,24.36,24.36,25800.0,17.9491,17.9712,17.9491,17.9491,25800.0
2012-09-19 12:05:00,24.36,24.38,24.36,24.37,34200.0,17.9491,17.9638,17.9491,17.9564,34200.0
2012-09-19 12:10:00,24.37,24.38,24.36,24.37,35800.0,17.9564,17.9638,17.9491,17.9564,35800.0
2012-09-19 12:15:00,24.36,24.38,24.36,24.38,15800.0,17.9491,17.9638,17.9491,17.9638,15800.0
2012-09-19 12:20:00,24.38,24.38,24.37,24.37,15000.0,17.9638,17.9638,17.9564,17.9564,15000.0
2012-09-19 12:25:00,24.37,24.42,24.36,24.41,26200.0,17.9564,17.9933,17.9491,17.9859,26200.0
2012-09-19 12:30:00,24.41,24.44,24.4,24.44,20800.0,17.9859,18.008,17.9785,18.008,20800.0
2012-09-19 12:35:00,24.43,24.46,24.43,24.46,35600.0,18.0007,18.0228,18.0007,18.0228,35600.0
2012-09-19 12:40:00,24.47,24.47,24.44,24.45,32600.0,18.0301,18.0301,18.008,18.0154,32600.0
2012-09-19 12:45:00,24.44,24.44,24.41,24.41,33000.0,18.008,18.008,17.9859,17.9859,33000.0
2012-09-19 12:50:00,24.41,24.42,24.4,24.42,30200.0,17.9859,17.9933,17.9785,17.9933,30200.0
2012-09-19 12:55:00,24.42,24.44,24.41,24.43,47800.0,17.9933,18.008,17.9859,18.0007,47800.0
2012-09-19 13:00:00,24.43,24.43,24.41,24.41,32800.0,18.0007,18.0007,17.9859,17.9859,32800.0
2012-09-19 13:05:00,24.41,24.43,24.4,24.4,33800.0,17.9859,18.0007,17.9785,17.9785,33800.0
2012-09-19 13:10:00,24.41,24.42,24.4,24.42,41600.0,17.9859,17.9933,17.9785,17.9933,41600.0
2012-09-19 13:15:00,24.42,24.43,24.41,24.42,55400.0,17.9933,18.0007,17.9859,17.9933,55400.0
2012-09-19 13:20:00,24.42,24.43,24.4,24.4,25600.0,17.9933,18.0007,17.9785,17.9785,25600.0
2012-09-19 13:25:00,24.39,24.42,24.39,24.4,28400.0,17.9712,17.9933,17.9712,17.9785,28400.0
2012-09-19 13:30:00,24.4,24.43,24.4,24.42,12800.0,17.9785,18.0007,17.9785,17.9933,12800.0
2012-09-19 13:35:00,24.42,24.42,24.36,24.36,29600.0,17.9933,17.9933,17.9491,17.9491,29600.0
2012-09-19 13:40:00,24.36,24.38,24.35,24.35,72000.0,17.9491,17.9638,17.9417,17.9417,72000.0
2012-09-19 13:45:00,24.34,24.35,24.32,24.33,15800.0,17.9343,17.9417,17.9196,17.927,15800.0
2012-09-19 13:50:00,24.33,24.36,24.33,24.35,17200.0,17.927,17.9491,17.927,17.9417,17200.0
2012-09-19 13:55:00,24.36,24.36,24.34,24.35,15800.0,17.9491,17.9491,17.9343,17.9417,15800.0
2012-09-19 14:00:00,24.35,24.36,24.33,24.34,42000.0,17.9417,17.9491,17.927,17.9343,42000.0
2012-09-19 14:05:00,24.34,24.36,24.33,24.36,27000.0,17.9343,17.9491,17.927,17.9491,27000.0
2012-09-19 14:10:00,24.36,24.36,24.36,24.36,11000.0,17.9491,17.9491,17.9491,17.9491,11000.0
2012-09-19 14:15:00,24.36,24.38,24.35,24.38,27000.0,17.9491,17.9638,17.9417,17.9638,27000.0
2012-09-19 14:20:00,24.38,24.39,24.37,24.39,12600.0,17.9638,17.9712,17.9564,17.9712,12600.0
2012-09-19 14:25:00,24.39,24.41,24.36,24.36,27200.0,17.9712,17.9859,17.9491,17.9491,27200.0
2012-09-19 14:30:00,24.36,24.38,24.36,24.38,17400.0,17.9491,17.9638,17.9491,17.9638,17400.0
2012-09-19 14:35:00,24.37,24.39,24.36,24.38,31400.0,17.9564,17.9712,17.9491,17.9638,31400.0
2012-09-19 14:40:00,24.36,24.37,24.34,24.36,28400.0,17.9491,17.9564,17.9343,17.9491,28400.0
2012-09-19 14:45:00,24.36,24.37,24.35,24.36,19400.0,17.9491,17.9564,17.9417,17.9491,19400.0
2012-09-19 14:50:00,24.36,24.37,24.36,24.36,19400.0,17.9491,17.9564,17.9491,17.9491,19400.0
2012-09-19 14:55:00,24.36,24.39,24.36,24.39,23000.0,17.9491,17.9712,17.9491,17.9712,23000.0
2012-09-19 15:00:00,24.39,24.39,24.35,24.35,31200.0,17.9712,17.9712,17.9417,17.9417,31200.0
2012-09-19 15:05:00,24.36,24.38,24.34,24.37,33000.0,17.9491,17.9638,17.9343,17.9564,33000.0
2012-09-19 15:10:00,24.37,24.4,24.36,24.39,26000.0,17.9564,17.9785,17.9491,17.9712,26000.0
2012-09-19 15:15:00,24.39,24.39,24.36,24.36,29600.0,17.9712,17.9712,17.9491,17.9491,29600.0
2012-09-19 15:20:00,24.36,24.36,24.34,24.35,37800.0,17.9491,17.9491,17.9343,17.9417,37800.0
2012-09-19 15:25:00,24.34,24.36,24.34,24.35,23400.0,17.9343,17.9491,17.9343,17.9417,23400.0
2012-09-19 15:30:00,24.35,24.35,24.33,24.35,37000.0,17.9417,17.9417,17.927,17.9417,37000.0
2012-09-19 15:35:00,24.35,24.36,24.34,24.36,34800.0,17.9417,17.9491,17.9343,17.9491,34800.0
2012-09-19 15:40:00,24.36,24.38,24.36,24.36,59600.0,17.9491,17.9638,17.9491,17.9491,59600.0
2012-09-19 15:45:00,24.36,24.36,24.34,24.36,56800.0,17.9491,17.9491,17.9343,17.9491,56800.0
2012-09-19 15:50:00,24.36,24.36,24.33,24.33,75800.0,17.9491,17.9491,17.927,17.927,75800.0
2012-09-19 15:55:00,24.33,24.34,24.3,24.3,257400.0,17.927,17.9343,17.9049,17.9049,257400.0
2012-09-20 09:30:00,24.22,24.25,24.02,24.09,169200.0,17.8459,17.868,17.6986,17.7501,169200.0
2012-09-20 09:35:00,24.08,24.1,24.06,24.09,55600.0,17.7428,17.7575,17.728,17.7501,55600.0
2012-09-20 09:40:00,24.09,24.14,24.06,24.13,45600.0,17.7501,17.787,17.728,17.7796,45600.0
2012-09-20 09:45:00,24.13,24.14,24.03,24.04,79000.0,17.7796,17.787,17.7059,17.7133,79000.0
2012-09-20 09:50:00,24.05,24.05,24.02,24.05,41200.0,17.7207,17.7207,17.6986,17.7207,41200.0
2012-09-20 09:55:00,24.04,24.11,24.04,24.1,38000.0,17.7133,17.7649,17.7133,17.7575,38000.0
2012-09-20 10:00:00,24.1,24.15,24.09,24.13,49200.0,17.7575,17.7943,17.7501,17.7796,49200.0
2012-09-20 10:05:00,24.14,24.17,24.13,24.14,58600.0,17.787,17.8091,17.7796,17.787,58600.0
2012-09-20 10:10:00,24.14,24.24,24.14,24.21,55200.0,17.787,17.8607,17.787,17.8385,55200.0
2012-09-20 10:15:00,24.21,24.22,24.18,24.2,30200.0,17.8385,17.8459,17.8164,17.8312,30200.0
2012-09-20 10:20:00,24.19,24.22,24.17,24.21,104000.0,17.8238,17.8459,17.8091,17.8385,104000.0
2012-09-20 10:25:00,24.21,24.22,24.2,24.21,45000.0,17.8385,17.8459,17.8312,17.8385,45000.0
2012-09-20 10:30:00,24.22,24.24,24.21,24.24,61200.0,17.8459,17.8607,17.8385,17.8607,61200.0
2012-09-20 10:35:00,24.25,24.31,24.24,24.3,43200.0,17.868,17.9122,17.8607,17.9049,43200.0
2012-09-20 10:40:00,24.31,24.32,24.24,24.24,37200.0,17.9122,17.9196,17.8607,17.8607,37200.0
2012-09-20 10:45:00,24.24,24.28,24.24,24.25,40400.0,17.8607,17.8901,17.8607,17.868,40400.0
2012-09-20 10:50:00,24.25,24.28,24.23,24.27,27000.0,17.868,17.8901,17.8533,17.8828,27000.0
2012-09-20 10:55:00,24.27,24.31,24.27,24.31,26000.0,17.8828,17.9122,17.8828,17.9122,26000.0
2012-09-20 11:00:00,24.31,24.33,24.28,24.29,59000.0,17.9122,17.927,17.8901,17.8975,59000.0
2012-09-20 11:05:00,24.29,24.29,24.25,24.26,34800.0,17.8975,17.8975,17.868,17.8754,34800.0
2012-09-20 11:10:00,24.27,24.27,24.2,24.21,70400.0,17.8828,17.8828,17.8312,17.8385,70400.0
2012-09-20 11:15:00,24.21,24.21,24.17,24.17,52800.0,17.8385,17.8385,17.8091,17.8091,52800.0
2012-09-20 11:20:00,24.17,24.18,24.16,24.17,47400.0,17.8091,17.8164,17.8017,17.8091,47400.0
2012-09-20 11:25:00,24.18,24.22,24.18,24.19,20600.0,17.8164,17.8459,17.8164,17.8238,20600.0
2012-09-20 11:30:00,24.19,24.23,24.19,24.23,26400.0,17.8238,17.8533,17.8238,17.8533,26400.0
2012-09-20 11:35:00,24.24,24.25,24.22,24.24,49400.0,17.8607,17.868,17.8459,17.8607,49400.0
2012-09-20 11:40:00,24.24,24.25,24.23,24.23,38000.0,17.8607,17.868,17.8533,17.8533,38000.0
2012-09-20 11:45:00,24.23,24.24,24.21,24.21,61800.0,17.8533,17.8607,17.8385,17.8385,61800.0
2012-09-20 11:50:00,24.22,24.22,24.19,24.2,23200.0,17.8459,17.8459,17.8238,17.8312,23200.0
2012-09-20 11:55:00,24.2,24.21,24.18,24.18,36200.0,17.8312,17.8385,17.8164,17.8164,36200.0
2012-09-20 12:00:00,24.18,24.22,24.17,24.21,85800.0,17.8164,17.8459,17.8091,17.8385,85800.0
2012-09-20 12:05:00,24.21,24.22,24.19,24.21,33400.0,17.8385,17.8459,17.8238,17.8385,33400.0
2012-09-20 12:10:00,24.2,24.21,24.19,24.2,20400.0,17.8312,17.8385,17.8238,17.8312,20400.0
2012-09-20 12:15:00,24.2,24.21,24.18,24.19,22800.0,17.8312,17.8385,17.8164,17.8238,22800.0
2012-09-20 12:20:00,24.2,24.21,24.19,24.2,21200.0,17.8312,17.8385,17.8238,17.8312,21200.0
2012-09-20 12:25:00,24.2,24.21,24.16,24.17,30400.0,17.8312,17.8385,17.8017,17.8091,30400.0
2012-09-20 12:30:00,24.18,24.2,24.17,24.2,24600.0,17.8164,17.8312,17.8091,17.8312,24600.0
2012-09-20 12:35:00,24.2,24.23,24.2,24.23,29400.0,17.8312,17.8533,17.8312,17.8533,29400.0
2012-09-20 12:40:00,24.23,24.24,24.23,24.24,20000.0,17.8533,17.8607,17.8533,17.8607,20000.0
2012-09-20 12:45:00,24.24,24.25,24.17,24.18,52800.0,17.8607,17.868,17.8091,17.8164,52800.0
2012-09-20 12:50:00,24.18,24.25,24.18,24.24,26400.0,17.8164,17.868,17.8164,17.8607,26400.0
2012-09-20 12:55:00,24.23,24.24,24.21,24.23,29000.0,17.8533,17.8607,17.8385,17.8533,29000.0
2012-09-20 13:00:00,24.22,24.24,24.21,24.23,39400.0,17.8459,17.8607,17.8385,17.8533,39400.0
2012-09-20 13:05:00,24.22,24.25,24.21,24.24,30200.0,17.8459,17.868,17.8385,17.8607,30200.0
2012-09-20 13:10:00,24.25,24.25,24.23,24.24,24800.0,17.868,17.868,17.8533,17.8607,24800.0
2012-09-20 13:15:00,24.25,24.25,24.24,24.24,13600.0,17.868,17.868,17.8607,17.8607,13600.0
2012-09-20 13:20:00,24.24,24.24,24.23,24.24,26000.0,17.8607,17.8607,17.8533,17.8607,26000.0
2012-09-20 13:25:00,24.24,24.28,24.24,24.28,28000.0,17.8607,17.8901,17.8607,17.8901,28000.0
2012-09-20 13:30:00,24.28,24.29,24.27,24.28,21400.0,17.8901,17.8975,17.8828,17.8901,21400.0
2012-09-20 13:35:00,24.28,24.32,24.28,24.3,25600.0,17.8901,17.9196,17.8901,17.9049,25600.0
2012-09-20 13:40:00,24.31,24.31,24.29,24.3,34400.0,17.9122,17.9122,17.8975,17.9049,34400.0
2012-09-20 13:45:00,24.29,24.29,24.27,24.29,20200.0,17.8975,17.8975,17.8828,17.8975,20200.0
2012-09-20 13:50:00,24.29,24.29,24.26,24.28,33400.0,17.8975,17.8975,17.8754,17.8901,33400.0
2012-09-20 13:55:00,24.28,24.3,24.27,24.3,35600.0,17.8901,17.9049,17.8828,17.9049,35600.0
2012-09-20 14:00:00,24.3,24.3,24.29,24.29,16800.0,17.9049,17.9049,17.8975,17.8975,16800.0
2012-09-20 14:05:00,24.29,24.3,24.28,24.3,33600.0,17.8975,17.9049,17.8901,17.9049,33600.0
2012-09-20 14:10:00,24.29,24.31,24.29,24.31,43600.0,17.8975,17.9122,17.8975,17.9122,43600.0
2012-09-20 14:15:00,24.31,24.33,24.3,24.3,53200.0,17.9122,17.927,17.9049,17.9049,53200.0
2012-09-20 14:20:00,24.3,24.33,24.29,24.32,21000.0,17.9049,17.927,17.8975,17.9196,21000.0
2012-09-20 14:25:00,24.32,24.36,24.32,24.34,28600.0,17.9196,17.9491,17.9196,17.9343,28600.0
2012-09-20 14:30:00,24.34,24.36,24.32,24.36,38600.0,17.9343,17.9491,17.9196,17.9491,38600.0
2012-09-20 14:35:00,24.36,24.37,24.33,24.33,25400.0,17.9491,17.9564,17.927,17.927,25400.0
2012-09-20 14:40:00,24.34,24.34,24.32,24.33,23400.0,17.9343,17.9343,17.9196,17.927,23400.0
2012-09-20 14:45:00,24.33,24.35,24.32,24.34,23600.0,17.927,17.9417,17.9196,17.9343,23600.0
2012-09-20 14:50:00,24.33,24.34,24.32,24.33,29800.0,17.927,17.9343,17.9196,17.927,29800.0
2012-09-20 14:55:00,24.34,24.35,24.33,24.35,38600.0,17.9343,17.9417,17.927,17.9417,38600.0
2012-09-20 15:00:00,24.35,24.35,24.33,24.33,33600.0,17.9417,17.9417,17.927,17.927,33600.0
2012-09-20 15:05:00,24.33,24.35,24.32,24.35,59800.0,17.927,17.9417,17.9196,17.9417,59800.0
2012-09-20 15:10:00,24.35,24.35,24.33,24.35,45600.0,17.9417,17.9417,17.927,17.9417,45600.0
2012-09-20 15:15:00,24.34,24.36,24.34,24.34,32000.0,17.9343,17.9491,17.9343,17.9343,32000.0
2012-09-20 15:20:00,24.35,24.38,24.35,24.37,71400.0,17.9417,17.9638,17.9417,17.9564,71400.0
2012-09-20 15:25:00,24.36,24.36,24.33,24.33,68000.0,17.9491,17.9491,17.927,17.927,68000.0
2012-09-20 15:30:00,24.33,24.33,24.31,24.31,70000.0,17.927,17.927,17.9122,17.9122,70000.0
2012-09-20 15:35:00,24.32,24.33,24.3,24.3,69600.0,17.9196,17.927,17.9049,17.9049,69600.0
2012-09-20 15:40:00,24.3,24.31,24.29,24.31,147600.0,17.9049,17.9122,17.8975,17.9122,147600.0
2012-09-20 15:45:00,24.3,24.3,24.26,24.26,95400.0,17.9049,17.9049,17.8754,17.8754,95400.0
2012-09-20 15:50:00,24.27,24.3,24.26,24.3,134600.0,17.8828,17.9049,17.8754,17.9049,134600.0
2012-09-20 15:55:00,24.3,24.33,24.29,24.33,279200.0,17.9049,17.927,17.8975,17.927,279200.0
2012-09-21 09:30:00,24.46,24.46,24.36,24.41,986600.0,18.0228,18.0228,17.9491,17.9859,986600.0
2012-09-21 09:35:00,24.4,24.4,24.33,24.34,44200.0,17.9785,17.9785,17.927,17.9343,44200.0
2012-09-21 09:40:00,24.34,24.35,24.3,24.31,61400.0,17.9343,17.9417,17.9049,17.9122,61400.0
2012-09-21 09:45:00,24.32,24.33,24.28,24.3,34400.0,17.9196,17.927,17.8901,17.9049,34400.0
2012-09-21 09:50:00,24.3,24.3,24.24,24.28,22000.0,17.9049,17.9049,17.8607,17.8901,22000.0
2012-09-21 09:55:00,24.28,24.33,24.27,24.3,107400.0,17.8901,17.927,17.8828,17.9049,107400.0
2012-09-21 10:00:00,24.3,24.3,24.23,24.24,25000.0,17.9049,17.9049,17.8533,17.8607,25000.0
2012-09-21 10:05:00,24.23,24.25,24.22,24.24,23800.0,17.8533,17.868,17.8459,17.8607,23800.0
2012-09-21 10:10:00,24.24,24.24,24.18,24.2,33000.0,17.8607,17.8607,17.8164,17.8312,33000.0
2012-09-21 10:15:00,24.19,24.19,24.13,24.16,33200.0,17.8238,17.8238,17.7796,17.8017,33200.0
2012-09-21 10:20:00,24.17,24.18,24.16,24.18,54400.0,17.8091,17.8164,17.8017,17.8164,54400.0
2012-09-21 10:25:00,24.18,24.22,24.16,24.2,67200.0,17.8164,17.8459,17.8017,17.8312,67200.0
2012-09-21 10:30:00,24.19,24.23,24.19,24.22,52000.0,17.8238,17.8533,17.8238,17.8459,52000.0
2012-09-21 10:35:00,24.22,24.27,24.22,24.27,62800.0,17.8459,17.8828,17.8459,17.8828,62800.0
2012-09-21 10:40:00,24.27,24.27,24.25,24.26,30400.0,17.8828,17.8828,17.868,17.8754,30400.0
2012-09-21 10:45:00,24.27,24.28,24.25,24.27,19800.0,17.8828,17.8901,17.868,17.8828,19800.0
2012-09-21 10:50:00,24.27,24.29,24.25,24.27,26000.0,17.8828,17.8975,17.868,17.8828,26000.0
2012-09-21 10:55:00,24.25,24.25,24.18,24.19,46200.0,17.868,17.868,17.8164,17.8238,46200.0
2012-09-21 11:00:00,24.18,24.2,24.17,24.19,21400.0,17.8164,17.8312,17.8091,17.8238,21400.0
2012-09-21 11:05:00,24.19,24.2,24.16,24.16,38000.0,17.8238,17.8312,17.8017,17.8017,38000.0
2012-09-21 11:10:00,24.16,24.17,24.15,24.16,24400.0,17.8017,17.8091,17.7943,17.8017,24400.0
2012-09-21 11:15:00,24.16,24.23,24.16,24.23,18000.0,17.8017,17.8533,17.8017,17.8533,18000.0
2012-09-21 11:20:00,24.22,24.23,24.19,24.22,24800.0,17.8459,17.8533,17.8238,17.8459,24800.0
2012-09-21 11:25:00,24.22,24.22,24.19,24.2,42200.0,17.8459,17.8459,17.8238,17.8312,42200.0
2012-09-21 11:30:00,24.2,24.22,24.2,24.21,53000.0,17.8312,17.8459,17.8312,17.8385,53000.0
2012-09-21 11:35:00,24.21,24.22,24.2,24.21,23200.0,17.8385,17.8459,17.8312,17.8385,23200.0
2012-09-21 11:40:00,24.21,24.22,24.2,24.21,68000.0,17.8385,17.8459,17.8312,17.8385,68000.0
2012-09-21 11:45:00,24.21,24.24,24.21,24.23,46800.0,17.8385,17.8607,17.8385,17.8533,46800.0
2012-09-21 11:50:00,24.24,24.25,24.22,24.22,62200.0,17.8607,17.868,17.8459,17.8459,62200.0
2012-09-21 11:55:00,24.22,24.23,24.2,24.22,25800.0,17.8459,17.8533,17.8312,17.8459,25800.0
2012-09-21 12:00:00,24.22,24.25,24.22,24.24,36800.0,17.8459,17.868,17.8459,17.8607,36800.0
2012-09-21 12:05:00,24.24,24.24,24.21,24.21,35400.0,17.8607,17.8607,17.8385,17.8385,35400.0
2012-09-21 12:10:00,24.21,24.22,24.19,24.21,21400.0,17.8385,17.8459,17.8238,17.8385,21400.0
2012-09-21 12:15:00,24.21,24.21,24.19,24.2,27600.0,17.8385,17.8385,17.8238,17.8312,27600.0
2012-09-21 12:20:00,24.2,24.22,24.2,24.22,27200.0,17.8312,17.8459,17.8312,17.8459,27200.0
2012-09-21 12:25:00,24.22,24.23,24.2,24.22,27200.0,17.8459,17.8533,17.8312,17.8459,27200.0
2012-09-21 12:30:00,24.23,24.23,24.21,24.22,16800.0,17.8533,17.8533,17.8385,17.8459,16800.0
2012-09-21 12:35:00,24.22,24.23,24.21,24.22,12600.0,17.8459,17.8533,17.8385,17.8459,12600.0
2012-09-21 12:40:00,24.21,24.24,24.21,24.24,30400.0,17.8385,17.8607,17.8385,17.8607,30400.0
2012-09-21 12:45:00,24.24,24.25,24.22,24.22,19600.0,17.8607,17.868,17.8459,17.8459,19600.0
2012-09-21 12:50:00,24.22,24.23,24.22,24.22,24400.0,17.8459,17.8533,17.8459,17.8459,24400.0
2012-09-21 12:55:00,24.23,24.24,24.19,24.23,45400.0,17.8533,17.8607,17.8238,17.8533,45400.0
2012-09-21 13:00:00,24.23,24.24,24.22,24.23,22200.0,17.8533,17.8607,17.8459,17.8533,22200.0
2012-09-21 13:05:00,24.22,24.23,24.22,24.22,18000.0,17.8459,17.8533,17.8459,17.8459,18000.0
2012-09-21 13:10:00,24.22,24.23,24.2,24.21,26600.0,17.8459,17.8533,17.8312,17.8385,26600.0
2012-09-21 13:15:00,24.21,24.23,24.2,24.23,12800.0,17.8385,17.8533,17.8312,17.8533,12800.0
2012-09-21 13:20:00,24.22,24.23,24.22,24.22,9400.0,17.8459,17.8533,17.8459,17.8459,9400.0
2012-09-21 13:25:00,24.22,24.22,24.21,24.21,11000.0,17.8459,17.8459,17.8385,17.8385,11000.0
2012-09-21 13:30:00,24.21,24.21,24.19,24.2,38000.0,17.8385,17.8385,17.8238,17.8312,38000.0
2012-09-21 13:35:00,24.2,24.24,24.2,24.24,15200.0,17.8312,17.8607,17.8312,17.8607,15200.0
2012-09-21 13:40:00,24.24,24.25,24.24,24.25,23400.0,17.8607,17.868,17.8607,17.868,23400.0
2012-09-21 13:45:00,24.25,24.25,24.21,24.22,44400.0,17.868,17.868,17.8385,17.8459,44400.0
2012-09-21 13:50:00,24.22,24.22,24.21,24.21,25800.0,17.8459,17.8459,17.8385,17.8385,25800.0
2012-09-21 13:55:00,24.21,24.21,24.2,24.2,28400.0,17.8385,17.8385,17.8312,17.8312,28400.0
2012-09-21 14:00:00,24.2,24.2,24.18,24.2,38800.0,17.8312,17.8312,17.8164,17.8312,38800.0
2012-09-21 14:05:00,24.2,24.2,24.19,24.19,14400.0,17.8312,17.8312,17.8238,17.8238,14400.0
2012-09-21 14:10:00,24.2,24.2,24.18,24.18,29800.0,17.8312,17.8312,17.8164,17.8164,29800.0
2012-09-21 14:15:00,24.19,24.19,24.16,24.17,26600.0,17.8238,17.8238,17.8017,17.8091,26600.0
2012-09-21 14:20:00,24.17,24.19,24.16,24.16,25800.0,17.8091,17.8238,17.8017,17.8017,25800.0
2012-09-21 14:25:00,24.16,24.18,24.15,24.17,26000.0,17.8017,17.8164,17.7943,17.8091,26000.0
2012-09-21 14:30:00,24.17,24.17,24.15,24.16,28400.0,17.8091,17.8091,17.7943,17.8017,28400.0
2012-09-21 14:35:00,24.16,24.16,24.13,24.14,38800.0,17.8017,17.8017,17.7796,17.787,38800.0
2012-09-21 14:40:00,24.14,24.16,24.14,24.15,31000.0,17.787,17.8017,17.787,17.7943,31000.0
2012-09-21 14:45:00,24.16,24.18,24.15,24.18,34200.0,17.8017,17.8164,17.7943,17.8164,34200.0
2012-09-21 14:50:00,24.17,24.17,24.14,24.15,33000.0,17.8091,17.8091,17.787,17.7943,33000.0
2012-09-21 14:55:00,24.14,24.17,24.14,24.16,44400.0,17.787,17.8091,17.787,17.8017,44400.0
2012-09-21 15:00:00,24.16,24.17,24.15,24.17,36400.0,17.8017,17.8091,17.7943,17.8091,36400.0
2012-09-21 15:05:00,24.17,24.18,24.17,24.17,38400.0,17.8091,17.8164,17.8091,17.8091,38400.0
2012-09-21 15:10:00,24.17,24.17,24.15,24.16,73400.0,17.8091,17.8091,17.7943,17.8017,73400.0
2012-09-21 15:15:00,24.16,24.18,24.14,24.18,86400.0,17.8017,17.8164,17.787,17.8164,86400.0
2012-09-21 15:20:00,24.17,24.21,24.17,24.21,46800.0,17.8091,17.8385,17.8091,17.8385,46800.0
2012-09-21 15:25:00,24.21,24.21,24.15,24.15,78200.0,17.8385,17.8385,17.7943,17.7943,78200.0
2012-09-21 15:30:00,24.15,24.17,24.15,24.16,56400.0,17.7943,17.8091,17.7943,17.8017,56400.0
2012-09-21 15:35:00,24.16,24.16,24.13,24.13,69200.0,17.8017,17.8017,17.7796,17.7796,69200.0
2012-09-21 15:40:00,24.13,24.15,24.12,24.14,104400.0,17.7796,17.7943,17.7722,17.787,104400.0
2012-09-21 15:45:00,24.14,24.14,24.11,24.12,166000.0,17.787,17.787,17.7649,17.7722,166000.0
2012-09-21 15:50:00,24.12,24.14,24.1,24.11,172600.0,17.7722,17.787,17.7575,17.7649,172600.0
2012-09-21 15:55:00,24.11,24.11,24.09,24.09,313000.0,17.7649,17.7649,17.7501,17.7501,313000.0
2012-09-24 09:30:00,24.02,24.12,24.0,24.03,148800.0,17.6986,17.7722,17.6838,17.7059,148800.0
2012-09-24 09:35:00,24.04,24.05,24.0,24.03,106800.0,17.7133,17.7207,17.6838,17.7059,106800.0
2012-09-24 09:40:00,24.03,24.1,24.02,24.07,36000.0,17.7059,17.7575,17.6986,17.7354,36000.0
2012-09-24 09:45:00,24.07,24.08,24.0,24.05,51000.0,17.7354,17.7428,17.6838,17.7207,51000.0
2012-09-24 09:50:00,24.04,24.05,24.0,24.02,40200.0,17.7133,17.7207,17.6838,17.6986,40200.0
2012-09-24 09:55:00,24.02,24.07,24.02,24.06,30200.0,17.6986,17.7354,17.6986,17.728,30200.0
2012-09-24 10:00:00,24.06,24.1,24.05,24.1,34800.0,17.728,17.7575,17.7207,17.7575,34800.0
2012-09-24 10:05:00,24.09,24.11,24.08,24.08,70000.0,17.7501,17.7649,17.7428,17.7428,70000.0
2012-09-24 10:10:00,24.09,24.11,24.08,24.1,43400.0,17.7501,17.7649,17.7428,17.7575,43400.0
2012-09-24 10:15:00,24.1,24.13,24.08,24.11,99200.0,17.7575,17.7796,17.7428,17.7649,99200.0
2012-09-24 10:20:00,24.11,24.13,24.1,24.13,104800.0,17.7649,17.7796,17.7575,17.7796,104800.0
2012-09-24 10:25:00,24.12,24.19,24.1,24.18,59000.0,17.7722,17.8238,17.7575,17.8164,59000.0
2012-09-24 10:30:00,24.17,24.25,24.17,24.22,27600.0,17.8091,17.868,17.8091,17.8459,27600.0
2012-09-24 10:35:00,24.22,24.24,24.22,24.24,25000.0,17.8459,17.8607,17.8459,17.8607,25000.0
2012-09-24 10:40:00,24.24,24.24,24.21,24.21,34800.0,17.8607,17.8607,17.8385,17.8385,34800.0
2012-09-24 10:45:00,24.21,24.22,24.19,24.2,42600.0,17.8385,17.8459,17.8238,17.8312,42600.0
2012-09-24 10:50:00,24.2,24.2,24.15,24.18,56800.0,17.8312,17.8312,17.7943,17.8164,56800.0
2012-09-24 10:55:00,24.19,24.25,24.18,24.23,30000.0,17.8238,17.868,17.8164,17.8533,30000.0
2012-09-24 11:00:00,24.23,24.24,24.21,24.22,38800.0,17.8533,17.8607,17.8385,17.8459,38800.0
2012-09-24 11:05:00,24.22,24.24,24.21,24.24,26800.0,17.8459,17.8607,17.8385,17.8607,26800.0
2012-09-24 11:10:00,24.23,24.23,24.17,24.18,17400.0,17.8533,17.8533,17.8091,17.8164,17400.0
2012-09-24 11:15:00,24.17,24.19,24.14,24.19,69200.0,17.8091,17.8238,17.787,17.8238,69200.0
2012-09-24 11:20:00,24.19,24.21,24.17,24.18,57800.0,17.8238,17.8385,17.8091,17.8164,57800.0
2012-09-24 11:25:00,24.18,24.2,24.17,24.2,6800.0,17.8164,17.8312,17.8091,17.8312,6800.0
2012-09-24 11:30:00,24.2,24.21,24.18,24.18,20600.0,17.8312,17.8385,17.8164,17.8164,20600.0
2012-09-24 11:35:00,24.18,24.18,24.13,24.15,80400.0,17.8164,17.8164,17.7796,17.7943,80400.0
2012-09-24 11:40:00,24.15,24.16,24.12,24.15,84800.0,17.7943,17.8017,17.7722,17.7943,84800.0
2012-09-24 11:45:00,24.16,24.18,24.15,24.17,35600.0,17.8017,17.8164,17.7943,17.8091,35600.0
2012-09-24 11:50:00,24.17,24.18,24.15,24.18,67200.0,17.8091,17.8164,17.7943,17.8164,67200.0
2012-09-24 11:55:00,24.18,24.2,24.18,24.2,34400.0,17.8164,17.8312,17.8164,17.8312,34400.0
2012-09-24 12:00:00,24.2,24.2,24.16,24.17,33200.0,17.8312,17.8312,17.8017,17.8091,33200.0
2012-09-24 12:05:00,24.17,24.18,24.16,24.16,36800.0,17.8091,17.8164,17.8017,17.8017,36800.0
2012-09-24 12:10:00,24.16,24.17,24.14,24.16,37000.0,17.8017,17.8091,17.787,17.8017,37000.0
2012-09-24 12:15:00,24.16,24.17,24.15,24.17,20000.0,17.8017,17.8091,17.7943,17.8091,20000.0
2012-09-24 12:20:00,24.17,24.17,24.15,24.16,13200.0,17.8091,17.8091,17.7943,17.8017,13200.0
2012-09-24 12:25:00,24.16,24.18,24.16,24.17,30800.0,17.8017,17.8164,17.8017,17.8091,30800.0
2012-09-24 12:30:00,24.17,24.17,24.14,24.15,50000.0,17.8091,17.8091,17.787,17.7943,50000.0
2012-09-24 12:35:00,24.16,24.17,24.13,24.13,30000.0,17.8017,17.8091,17.7796,17.7796,30000.0
2012-09-24 12:40:00,24.14,24.15,24.13,24.14,43000.0,17.787,17.7943,17.7796,17.787,43000.0
2012-09-24 12:45:00,24.15,24.15,24.14,24.15,11600.0,17.7943,17.7943,17.787,17.7943,11600.0
2012-09-24 12:50:00,24.16,24.16,24.14,24.14,21200.0,17.8017,17.8017,17.787,17.787,21200.0
2012-09-24 12:55:00,24.14,24.16,24.13,24.16,18000.0,17.787,17.8017,17.7796,17.8017,18000.0
2012-09-24 13:00:00,24.16,24.16,24.14,24.15,10600.0,17.8017,17.8017,17.787,17.7943,10600.0
2012-09-24 13:05:00,24.15,24.16,24.14,24.16,9800.0,17.7943,17.8017,17.787,17.8017,9800.0
2012-09-24 13:10:00,24.16,24.17,24.15,24.16,13600.0,17.8017,17.8091,17.7943,17.8017,13600.0
2012-09-24 13:15:00,24.15,24.16,24.14,24.15,12400.0,17.7943,17.8017,17.787,17.7943,12400.0
2012-09-24 13:20:00,24.15,24.17,24.15,24.17,11400.0,17.7943,17.8091,17.7943,17.8091,11400.0
2012-09-24 13:25:00,24.17,24.19,24.17,24.17,22400.0,17.8091,17.8238,17.8091,17.8091,22400.0
2012-09-24 13:30:00,24.17,24.17,24.14,24.15,19000.0,17.8091,17.8091,17.787,17.7943,19000.0
2012-09-24 13:35:00,24.15,24.16,24.13,24.16,42400.0,17.7943,17.8017,17.7796,17.8017,42400.0
2012-09-24 13:40:00,24.15,24.15,24.13,24.13,15400.0,17.7943,17.7943,17.7796,17.7796,15400.0
2012-09-24 13:45:00,24.13,24.15,24.13,24.14,10200.0,17.7796,17.7943,17.7796,17.787,10200.0
2012-09-24 13:50:00,24.15,24.19,24.15,24.19,19000.0,17.7943,17.8238,17.7943,17.8238,19000.0
2012-09-24 13:55:00,24.19,24.21,24.17,24.17,27800.0,17.8238,17.8385,17.8091,17.8091,27800.0
2012-09-24 14:00:00,24.18,24.21,24.18,24.18,25800.0,17.8164,17.8385,17.8164,17.8164,25800.0
2012-09-24 14:05:00,24.18,24.18,24.18,24.18,18600.0,17.8164,17.8164,17.8164,17.8164,18600.0
2012-09-24 14:10:00,24.18,24.19,24.17,24.17,35200.0,17.8164,17.8238,17.8091,17.8091,35200.0
2012-09-24 14:15:00,24.16,24.2,24.16,24.2,30000.0,17.8017,17.8312,17.8017,17.8312,30000.0
2012-09-24 14:20:00,24.2,24.21,24.18,24.18,19400.0,17.8312,17.8385,17.8164,17.8164,19400.0
2012-09-24 14:25:00,24.18,24.21,24.18,24.2,27400.0,17.8164,17.8385,17.8164,17.8312,27400.0
2012-09-24 14:30:00,24.21,24.21,24.2,24.2,21000.0,17.8385,17.8385,17.8312,17.8312,21000.0
2012-09-24 14:35:00,24.2,24.24,24.2,24.23,27600.0,17.8312,17.8607,17.8312,17.8533,27600.0
2012-09-24 14:40:00,24.23,24.24,24.22,24.22,36800.0,17.8533,17.8607,17.8459,17.8459,36800.0
2012-09-24 14:45:00,24.22,24.25,24.22,24.25,48600.0,17.8459,17.868,17.8459,17.868,48600.0
2012-09-24 14:50:00,24.25,24.31,24.25,24.31,48400.0,17.868,17.9122,17.868,17.9122,48400.0
2012-09-24 14:55:00,24.31,24.32,24.29,24.29,36200.0,17.9122,17.9196,17.8975,17.8975,36200.0
2012-09-24 15:00:00,24.29,24.29,24.23,24.23,22400.0,17.8975,17.8975,17.8533,17.8533,22400.0
2012-09-24 15:05:00,24.23,24.25,24.23,24.25,24200.0,17.8533,17.868,17.8533,17.868,24200.0
2012-09-24 15:10:00,24.25,24.25,24.21,24.23,37600.0,17.868,17.868,17.8385,17.8533,37600.0
2012-09-24 15:15:00,24.22,24.24,24.22,24.24,28400.0,17.8459,17.8607,17.8459,17.8607,28400.0
2012-09-24 15:20:00,24.24,24.24,24.22,24.24,30000.0,17.8607,17.8607,17.8459,17.8607,30000.0
2012-09-24 15:25:00,24.24,24.28,24.24,24.25,27800.0,17.8607,17.8901,17.8607,17.868,27800.0
2012-09-24 15:30:00,24.25,24.25,24.22,24.23,36800.0,17.868,17.868,17.8459,17.8533,36800.0
2012-09-24 15:35:00,24.23,24.27,24.23,24.25,59400.0,17.8533,17.8828,17.8533,17.868,59400.0
2012-09-24 15:40:00,24.25,24.25,24.21,24.21,48000.0,17.868,17.868,17.8385,17.8385,48000.0
2012-09-24 15:45:00,24.21,24.21,24.17,24.18,77400.0,17.8385,17.8385,17.8091,17.8164,77400.0
2012-09-24 15:50:00,24.18,24.18,24.14,24.15,160400.0,17.8164,17.8164,17.787,17.7943,160400.0
2012-09-24 15:55:00,24.15,24.18,24.12,24.16,278200.0,17.7943,17.8164,17.7722,17.8017,278200.0
2012-09-25 09:30:00,24.24,24.37,24.21,24.31,149000.0,17.8607,17.9564,17.8385,17.9122,149000.0
2012-09-25 09:35:00,24.31,24.33,24.25,24.28,26400.0,17.9122,17.927,17.868,17.8901,26400.0
2012-09-25 09:40:00,24.29,24.36,24.25,24.35,42400.0,17.8975,17.9491,17.868,17.9417,42400.0
2012-09-25 09:45:00,24.34,24.34,24.26,24.3,45000.0,17.9343,17.9343,17.8754,17.9049,45000.0
2012-09-25 09:50:00,24.3,24.34,24.3,24.33,12600.0,17.9049,17.9343,17.9049,17.927,12600.0
2012-09-25 09:55:00,24.33,24.36,24.29,24.33,19000.0,17.927,17.9491,17.8975,17.927,19000.0
2012-09-25 10:00:00,24.34,24.41,24.32,24.34,44200.0,17.9343,17.9859,17.9196,17.9343,44200.0
2012-09-25 10:05:00,24.34,24.37,24.29,24.36,52200.0,17.9343,17.9564,17.8975,17.9491,52200.0
2012-09-25 10:10:00,24.37,24.39,24.33,24.34,63600.0,17.9564,17.9712,17.927,17.9343,63600.0
2012-09-25 10:15:00,24.34,24.36,24.33,24.33,56400.0,17.9343,17.9491,17.927,17.927,56400.0
2012-09-25 10:20:00,24.33,24.36,24.32,24.34,51400.0,17.927,17.9491,17.9196,17.9343,51400.0
2012-09-25 10:25:00,24.33,24.35,24.27,24.29,72800.0,17.927,17.9417,17.8828,17.8975,72800.0
2012-09-25 10:30:00,24.3,24.33,24.3,24.3,21200.0,17.9049,17.927,17.9049,17.9049,21200.0
2012-09-25 10:35:00,24.3,24.32,24.28,24.29,35600.0,17.9049,17.9196,17.8901,17.8975,35600.0
2012-09-25 10:40:00,24.29,24.32,24.28,24.31,19600.0,17.8975,17.9196,17.8901,17.9122,19600.0
2012-09-25 10:45:00,24.32,24.38,24.32,24.37,39000.0,17.9196,17.9638,17.9196,17.9564,39000.0
2012-09-25 10:50:00,24.37,24.39,24.34,24.34,78600.0,17.9564,17.9712,17.9343,17.9343,78600.0
2012-09-25 10:55:00,24.34,24.35,24.32,24.33,17400.0,17.9343,17.9417,17.9196,17.927,17400.0
2012-09-25 11:00:00,24.33,24.38,24.33,24.36,29600.0,17.927,17.9638,17.927,17.9491,29600.0
2012-09-25 11:05:00,24.36,24.4,24.35,24.35,21600.0,17.9491,17.9785,17.9417,17.9417,21600.0
2012-09-25 11:10:00,24.36,24.36,24.33,24.34,12400.0,17.9491,17.9491,17.927,17.9343,12400.0
2012-09-25 11:15:00,24.33,24.34,24.3,24.3,35000.0,17.927,17.9343,17.9049,17.9049,35000.0
2012-09-25 11:20:00,24.3,24.31,24.25,24.26,32200.0,17.9049,17.9122,17.868,17.8754,32200.0
2012-09-25 11:25:00,24.27,24.27,24.25,24.25,14600.0,17.8828,17.8828,17.868,17.868,14600.0
2012-09-25 11:30:00,24.26,24.29,24.25,24.29,20200.0,17.8754,17.8975,17.868,17.8975,20200.0
2012-09-25 11:35:00,24.3,24.32,24.3,24.32,19400.0,17.9049,17.9196,17.9049,17.9196,19400.0
2012-09-25 11:40:00,24.31,24.32,24.29,24.3,14800.0,17.9122,17.9196,17.8975,17.9049,14800.0
2012-09-25 11:45:00,24.3,24.32,24.28,24.32,32600.0,17.9049,17.9196,17.8901,17.9196,32600.0
2012-09-25 11:50:00,24.32,24.33,24.32,24.32,40400.0,17.9196,17.927,17.9196,17.9196,40400.0
2012-09-25 11:55:00,24.32,24.32,24.3,24.31,16600.0,17.9196,17.9196,17.9049,17.9122,16600.0
2012-09-25 12:00:00,24.3,24.32,24.24,24.26,35000.0,17.9049,17.9196,17.8607,17.8754,35000.0
2012-09-25 12:05:00,24.27,24.28,24.26,24.27,24400.0,17.8828,17.8901,17.8754,17.8828,24400.0
2012-09-25 12:10:00,24.28,24.28,24.25,24.26,10000.0,17.8901,17.8901,17.868,17.8754,10000.0
2012-09-25 12:15:00,24.26,24.26,24.21,24.22,15000.0,17.8754,17.8754,17.8385,17.8459,15000.0
2012-09-25 12:20:00,24.22,24.22,24.2,24.22,21400.0,17.8459,17.8459,17.8312,17.8459,21400.0
2012-09-25 12:25:00,24.22,24.23,24.21,24.22,28000.0,17.8459,17.8533,17.8385,17.8459,28000.0
2012-09-25 12:30:00,24.21,24.24,24.2,24.2,68200.0,17.8385,17.8607,17.8312,17.8312,68200.0
2012-09-25 12:35:00,24.2,24.2,24.14,24.14,41600.0,17.8312,17.8312,17.787,17.787,41600.0
2012-09-25 12:40:00,24.14,24.14,24.07,24.09,62800.0,17.787,17.787,17.7354,17.7501,62800.0
2012-09-25 12:45:00,24.09,24.11,24.07,24.1,44200.0,17.7501,17.7649,17.7354,17.7575,44200.0
2012-09-25 12:50:00,24.11,24.14,24.1,24.12,15800.0,17.7649,17.787,17.7575,17.7722,15800.0
2012-09-25 12:55:00,24.12,24.15,24.11,24.13,26600.0,17.7722,17.7943,17.7649,17.7796,26600.0
2012-09-25 13:00:00,24.13,24.14,24.1,24.11,18800.0,17.7796,17.787,17.7575,17.7649,18800.0
2012-09-25 13:05:00,24.12,24.13,24.11,24.12,12400.0,17.7722,17.7796,17.7649,17.7722,12400.0
2012-09-25 13:10:00,24.13,24.16,24.13,24.13,25400.0,17.7796,17.8017,17.7796,17.7796,25400.0
2012-09-25 13:15:00,24.14,24.16,24.13,24.14,33600.0,17.787,17.8017,17.7796,17.787,33600.0
2012-09-25 13:20:00,24.14,24.14,24.11,24.13,36800.0,17.787,17.787,17.7649,17.7796,36800.0
2012-09-25 13:25:00,24.12,24.14,24.11,24.13,27400.0,17.7722,17.787,17.7649,17.7796,27400.0
2012-09-25 13:30:00,24.13,24.14,24.1,24.13,22200.0,17.7796,17.787,17.7575,17.7796,22200.0
2012-09-25 13:35:00,24.14,24.15,24.08,24.08,19400.0,17.787,17.7943,17.7428,17.7428,19400.0
2012-09-25 13:40:00,24.08,24.09,24.06,24.08,34000.0,17.7428,17.7501,17.728,17.7428,34000.0
2012-09-25 13:45:00,24.08,24.11,24.07,24.09,31400.0,17.7428,17.7649,17.7354,17.7501,31400.0
2012-09-25 13:50:00,24.08,24.1,24.07,24.07,36200.0,17.7428,17.7575,17.7354,17.7354,36200.0
2012-09-25 13:55:00,24.07,24.12,24.07,24.11,38800.0,17.7354,17.7722,17.7354,17.7649,38800.0
2012-09-25 14:00:00,24.12,24.13,24.1,24.11,48200.0,17.7722,17.7796,17.7575,17.7649,48200.0
2012-09-25 14:05:00,24.11,24.11,24.07,24.07,40600.0,17.7649,17.7649,17.7354,17.7354,40600.0
2012-09-25 14:10:00,24.08,24.11,24.07,24.1,34600.0,17.7428,17.7649,17.7354,17.7575,34600.0
2012-09-25 14:15:00,24.1,24.13,24.06,24.08,47200.0,17.7575,17.7796,17.728,17.7428,47200.0
2012-09-25 14:20:00,24.07,24.07,24.01,24.02,70600.0,17.7354,17.7354,17.6912,17.6986,70600.0
2012-09-25 14:25:00,24.02,24.04,24.0,24.0,97400.0,17.6986,17.7133,17.6838,17.6838,97400.0
2012-09-25 14:30:00,24.0,24.02,23.99,24.01,45600.0,17.6838,17.6986,17.6764,17.6912,45600.0
2012-09-25 14:35:00,24.02,24.03,24.0,24.0,104000.0,17.6986,17.7059,17.6838,17.6838,104000.0
2012-09-25 14:40:00,23.99,24.01,23.98,23.99,88600.0,17.6764,17.6912,17.6691,17.6764,88600.0
2012-09-25 14:45:00,23.99,24.0,23.94,23.98,60000.0,17.6764,17.6838,17.6396,17.6691,60000.0
2012-09-25 14:50:00,23.98,24.0,23.97,24.0,67800.0,17.6691,17.6838,17.6617,17.6838,67800.0
2012-09-25 14:55:00,24.0,24.0,23.94,23.94,34400.0,17.6838,17.6838,17.6396,17.6396,34400.0
2012-09-25 15:00:00,23.93,23.97,23.93,23.96,40600.0,17.6322,17.6617,17.6322,17.6543,40600.0
2012-09-25 15:05:00,23.96,23.96,23.9,23.91,99800.0,17.6543,17.6543,17.6101,17.6175,99800.0
2012-09-25 15:10:00,23.91,23.91,23.8,23.86,178000.0,17.6175,17.6175,17.5365,17.5807,178000.0
2012-09-25 15:15:00,23.86,23.86,23.81,23.83,71600.0,17.5807,17.5807,17.5438,17.5586,71600.0
2012-09-25 15:20:00,23.83,23.84,23.81,23.83,284600.0,17.5586,17.5659,17.5438,17.5586,284600.0
2012-09-25 15:25:00,23.83,23.87,23.82,23.87,98200.0,17.5586,17.588,17.5512,17.588,98200.0
2012-09-25 15:30:00,23.87,23.91,23.85,23.91,82200.0,17.588,17.6175,17.5733,17.6175,82200.0
2012-09-25 15:35:00,23.91,23.93,23.85,23.85,155800.0,17.6175,17.6322,17.5733,17.5733,155800.0
2012-09-25 15:40:00,23.85,23.88,23.82,23.86,162800.0,17.5733,17.5954,17.5512,17.5807,162800.0
2012-09-25 15:45:00,23.86,23.86,23.79,23.84,166000.0,17.5807,17.5807,17.5291,17.5659,166000.0
2012-09-25 15:50:00,23.83,23.86,23.81,23.86,282800.0,17.5586,17.5807,17.5438,17.5807,282800.0
2012-09-25 15:55:00,23.86,23.86,23.78,23.79,408200.0,17.5807,17.5807,17.5217,17.5291,408200.0
2012-09-26 09:30:00,23.73,23.74,23.58,23.6,316800.0,17.4849,17.4922,17.3743,17.3891,316800.0
2012-09-26 09:35:00,23.61,23.63,23.47,23.48,163600.0,17.3965,17.4112,17.2933,17.3007,163600.0
2012-09-26 09:40:00,23.48,23.5,23.41,23.42,151200.0,17.3007,17.3154,17.2491,17.2565,151200.0
2012-09-26 09:45:00,23.41,23.45,23.34,23.35,187000.0,17.2491,17.2786,17.1975,17.2049,187000.0
2012-09-26 09:50:00,23.34,23.39,23.33,23.38,98000.0,17.1975,17.2344,17.1901,17.227,98000.0
2012-09-26 09:55:00,23.38,23.43,23.35,23.43,90400.0,17.227,17.2638,17.2049,17.2638,90400.0
2012-09-26 10:00:00,23.43,23.5,23.36,23.47,46600.0,17.2638,17.3154,17.2122,17.2933,46600.0
2012-09-26 10:05:00,23.47,23.48,23.36,23.4,54800.0,17.2933,17.3007,17.2122,17.2417,54800.0
2012-09-26 10:10:00,23.4,23.4,23.33,23.36,83400.0,17.2417,17.2417,17.1901,17.2122,83400.0
2012-09-26 10:15:00,23.36,23.38,23.33,23.36,93200.0,17.2122,17.227,17.1901,17.2122,93200.0
2012-09-26 10:20:00,23.35,23.36,23.3,23.31,104200.0,17.2049,17.2122,17.168,17.1754,104200.0
2012-09-26 10:25:00,23.32,23.32,23.26,23.26,110000.0,17.1828,17.1828,17.1386,17.1386,110000.0
2012-09-26 10:30:00,23.27,23.29,23.24,23.27,118600.0,17.1459,17.1607,17.1238,17.1459,118600.0
2012-09-26 10:35:00,23.27,23.27,23.18,23.21,184200.0,17.1459,17.1459,17.0796,17.1017,184200.0
2012-09-26 10:40:00,23.2,23.26,23.18,23.25,67800.0,17.0944,17.1386,17.0796,17.1312,67800.0
2012-09-26 10:45:00,23.25,23.27,23.22,23.25,84400.0,17.1312,17.1459,17.1091,17.1312,84400.0
2012-09-26 10:50:00,23.25,23.26,23.21,23.25,64000.0,17.1312,17.1386,17.1017,17.1312,64000.0
2012-09-26 10:55:00,23.24,23.24,23.19,23.2,39400.0,17.1238,17.1238,17.087,17.0944,39400.0
2012-09-26 11:00:00,23.2,23.28,23.2,23.25,24000.0,17.0944,17.1533,17.0944,17.1312,24000.0
2012-09-26 11:05:00,23.25,23.31,23.25,23.3,38600.0,17.1312,17.1754,17.1312,17.168,38600.0
2012-09-26 11:10:00,23.31,23.35,23.31,23.35,55400.0,17.1754,17.2049,17.1754,17.2049,55400.0
2012-09-26 11:15:00,23.34,23.46,23.33,23.44,124400.0,17.1975,17.2859,17.1901,17.2712,124400.0
2012-09-26 11:20:00,23.44,23.46,23.41,23.43,103800.0,17.2712,17.2859,17.2491,17.2638,103800.0
2012-09-26 11:25:00,23.43,23.43,23.4,23.42,57200.0,17.2638,17.2638,17.2417,17.2565,57200.0
2012-09-26 11:30:00,23.4,23.4,23.35,23.37,43200.0,17.2417,17.2417,17.2049,17.2196,43200.0
2012-09-26 11:35:00,23.35,23.38,23.35,23.35,68200.0,17.2049,17.227,17.2049,17.2049,68200.0
2012-09-26 11:40:00,23.35,23.36,23.34,23.34,137200.0,17.2049,17.2122,17.1975,17.1975,137200.0
2012-09-26 11:45:00,23.35,23.37,23.33,23.34,39400.0,17.2049,17.2196,17.1901,17.1975,39400.0
2012-09-26 11:50:00,23.35,23.35,23.31,23.31,73400.0,17.2049,17.2049,17.1754,17.1754,73400.0
2012-09-26 11:55:00,23.32,23.32,23.3,23.3,92400.0,17.1828,17.1828,17.168,17.168,92400.0
2012-09-26 12:00:00,23.31,23.36,23.31,23.34,55600.0,17.1754,17.2122,17.1754,17.1975,55600.0
2012-09-26 12:05:00,23.35,23.39,23.34,23.39,26600.0,17.2049,17.2344,17.1975,17.2344,26600.0
2012-09-26 12:10:00,23.39,23.42,23.38,23.4,37200.0,17.2344,17.2565,17.227,17.2417,37200.0
2012-09-26 12:15:00,23.41,23.42,23.38,23.39,75400.0,17.2491,17.2565,17.227,17.2344,75400.0
2012-09-26 12:20:00,23.39,23.39,23.37,23.38,30200.0,17.2344,17.2344,17.2196,17.227,30200.0
2012-09-26 12:25:00,23.38,23.41,23.36,23.38,22400.0,17.227,17.2491,17.2122,17.227,22400.0
2012-09-26 12:30:00,23.38,23.38,23.36,23.38,19400.0,17.227,17.227,17.2122,17.227,19400.0
2012-09-26 12:35:00,23.38,23.4,23.38,23.4,17600.0,17.227,17.2417,17.227,17.2417,17600.0
2012-09-26 12:40:00,23.4,23.41,23.38,23.39,21000.0,17.2417,17.2491,17.227,17.2344,21000.0
2012-09-26 12:45:00,23.39,23.39,23.35,23.35,37800.0,17.2344,17.2344,17.2049,17.2049,37800.0
2012-09-26 12:50:00,23.36,23.36,23.35,23.36,22800.0,17.2122,17.2122,17.2049,17.2122,22800.0
2012-09-26 12:55:00,23.37,23.44,23.37,23.41,32000.0,17.2196,17.2712,17.2196,17.2491,32000.0
2012-09-26 13:00:00,23.42,23.43,23.39,23.41,70400.0,17.2565,17.2638,17.2344,17.2491,70400.0
2012-09-26 13:05:00,23.41,23.47,23.41,23.43,37000.0,17.2491,17.2933,17.2491,17.2638,37000.0
2012-09-26 13:10:00,23.43,23.46,23.43,23.45,39000.0,17.2638,17.2859,17.2638,17.2786,39000.0
2012-09-26 13:15:00,23.44,23.49,23.43,23.47,32000.0,17.2712,17.308,17.2638,17.2933,32000.0
2012-09-26 13:20:00,23.47,23.48,23.46,23.47,12800.0,17.2933,17.3007,17.2859,17.2933,12800.0
2012-09-26 13:25:00,23.47,23.5,23.46,23.46,18200.0,17.2933,17.3154,17.2859,17.2859,18200.0
2012-09-26 13:30:00,23.46,23.48,23.46,23.48,14000.0,17.2859,17.3007,17.2859,17.3007,14000.0
2012-09-26 13:35:00,23.49,23.5,23.49,23.5,57200.0,17.308,17.3154,17.308,17.3154,57200.0
2012-09-26 13:40:00,23.5,23.5,23.49,23.5,59800.0,17.3154,17.3154,17.308,17.3154,59800.0
2012-09-26 13:45:00,23.49,23.5,23.46,23.46,27800.0,17.308,17.3154,17.2859,17.2859,27800.0
2012-09-26 13:50:00,23.45,23.48,23.44,23.45,26000.0,17.2786,17.3007,17.2712,17.2786,26000.0
2012-09-26 13:55:00,23.44,23.44,23.4,23.4,14800.0,17.2712,17.2712,17.2417,17.2417,14800.0
2012-09-26 14:00:00,23.4,23.45,23.4,23.41,80400.0,17.2417,17.2786,17.2417,17.2491,80400.0
2012-09-26 14:05:00,23.41,23.43,23.4,23.41,69400.0,17.2491,17.2638,17.2417,17.2491,69400.0
2012-09-26 14:10:00,23.41,23.42,23.4,23.4,49800.0,17.2491,17.2565,17.2417,17.2417,49800.0
2012-09-26 14:15:00,23.41,23.43,23.4,23.43,93200.0,17.2491,17.2638,17.2417,17.2638,93200.0
2012-09-26 14:20:00,23.42,23.43,23.4,23.4,22200.0,17.2565,17.2638,17.2417,17.2417,22200.0
2012-09-26 14:25:00,23.4,23.43,23.35,23.35,23800.0,17.2417,17.2638,17.2049,17.2049,23800.0
2012-09-26 14:30:00,23.36,23.4,23.33,23.4,60600.0,17.2122,17.2417,17.1901,17.2417,60600.0
2012-09-26 14:35:00,23.4,23.41,23.35,23.37,46800.0,17.2417,17.2491,17.2049,17.2196,46800.0
2012-09-26 14:40:00,23.36,23.36,23.34,23.34,60200.0,17.2122,17.2122,17.1975,17.1975,60200.0
2012-09-26 14:45:00,23.34,23.35,23.32,23.34,76200.0,17.1975,17.2049,17.1828,17.1975,76200.0
2012-09-26 14:50:00,23.34,23.35,23.31,23.33,36200.0,17.1975,17.2049,17.1754,17.1901,36200.0
2012-09-26 14:55:00,23.33,23.39,23.33,23.38,135600.0,17.1901,17.2344,17.1901,17.227,135600.0
2012-09-26 15:00:00,23.38,23.39,23.35,23.36,51800.0,17.227,17.2344,17.2049,17.2122,51800.0
2012-09-26 15:05:00,23.36,23.38,23.32,23.33,37600.0,17.2122,17.227,17.1828,17.1901,37600.0
2012-09-26 15:10:00,23.34,23.35,23.32,23.34,44400.0,17.1975,17.2049,17.1828,17.1975,44400.0
2012-09-26 15:15:00,23.34,23.4,23.34,23.36,67200.0,17.1975,17.2417,17.1975,17.2122,67200.0
2012-09-26 15:20:00,23.36,23.4,23.35,23.36,54600.0,17.2122,17.2417,17.2049,17.2122,54600.0
2012-09-26 15:25:00,23.36,23.4,23.35,23.35,57800.0,17.2122,17.2417,17.2049,17.2049,57800.0
2012-09-26 15:30:00,23.35,23.38,23.34,23.35,78000.0,17.2049,17.227,17.1975,17.2049,78000.0
2012-09-26 15:35:00,23.35,23.36,23.32,23.34,99000.0,17.2049,17.2122,17.1828,17.1975,99000.0
2012-09-26 15:40:00,23.35,23.4,23.33,23.39,142600.0,17.2049,17.2417,17.1901,17.2344,142600.0
2012-09-26 15:45:00,23.39,23.39,23.34,23.34,141400.0,17.2344,17.2344,17.1975,17.1975,141400.0
2012-09-26 15:50:00,23.34,23.38,23.33,23.37,242000.0,17.1975,17.227,17.1901,17.2196,242000.0
2012-09-26 15:55:00,23.37,23.37,23.33,23.33,418800.0,17.2196,17.2196,17.1901,17.1901,418800.0
2012-09-27 09:30:00,23.53,23.68,23.5,23.59,145200.0,17.3375,17.448,17.3154,17.3817,145200.0
2012-09-27 09:35:00,23.6,23.65,23.58,23.58,61800.0,17.3891,17.4259,17.3743,17.3743,61800.0
2012-09-27 09:40:00,23.58,23.64,23.58,23.61,51000.0,17.3743,17.4186,17.3743,17.3965,51000.0
2012-09-27 09:45:00,23.61,23.61,23.52,23.56,56200.0,17.3965,17.3965,17.3301,17.3596,56200.0
2012-09-27 09:50:00,23.56,23.65,23.56,23.61,76200.0,17.3596,17.4259,17.3596,17.3965,76200.0
2012-09-27 09:55:00,23.6,23.61,23.48,23.55,125800.0,17.3891,17.3965,17.3007,17.3522,125800.0
2012-09-27 10:00:00,23.54,23.59,23.5,23.51,76600.0,17.3449,17.3817,17.3154,17.3228,76600.0
2012-09-27 10:05:00,23.51,23.57,23.5,23.57,42000.0,17.3228,17.367,17.3154,17.367,42000.0
2012-09-27 10:10:00,23.56,23.57,23.5,23.56,44800.0,17.3596,17.367,17.3154,17.3596,44800.0
2012-09-27 10:15:00,23.56,23.6,23.55,23.57,61600.0,17.3596,17.3891,17.3522,17.367,61600.0
2012-09-27 10:20:00,23.57,23.59,23.56,23.59,91400.0,17.367,17.3817,17.3596,17.3817,91400.0
2012-09-27 10:25:00,23.59,23.6,23.53,23.55,55000.0,17.3817,17.3891,17.3375,17.3522,55000.0
2012-09-27 10:30:00,23.55,23.58,23.54,23.57,29800.0,17.3522,17.3743,17.3449,17.367,29800.0
2012-09-27 10:35:00,23.56,23.59,23.54,23.56,38400.0,17.3596,17.3817,17.3449,17.3596,38400.0
2012-09-27 10:40:00,23.56,23.59,23.56,23.56,31200.0,17.3596,17.3817,17.3596,17.3596,31200.0
2012-09-27 10:45:00,23.56,23.64,23.56,23.63,56800.0,17.3596,17.4186,17.3596,17.4112,56800.0
2012-09-27 10:50:00,23.63,23.63,23.59,23.6,21200.0,17.4112,17.4112,17.3817,17.3891,21200.0
2012-09-27 10:55:00,23.6,23.67,23.6,23.63,50600.0,17.3891,17.4407,17.3891,17.4112,50600.0
2012-09-27 11:00:00,23.63,23.66,23.61,23.64,33400.0,17.4112,17.4333,17.3965,17.4186,33400.0
2012-09-27 11:05:00,23.65,23.65,23.61,23.61,27400.0,17.4259,17.4259,17.3965,17.3965,27400.0
2012-09-27 11:10:00,23.61,23.63,23.59,23.61,20600.0,17.3965,17.4112,17.3817,17.3965,20600.0
2012-09-27 11:15:00,23.62,23.62,23.59,23.59,13000.0,17.4038,17.4038,17.3817,17.3817,13000.0
2012-09-27 11:20:00,23.6,23.63,23.56,23.58,44000.0,17.3891,17.4112,17.3596,17.3743,44000.0
2012-09-27 11:25:00,23.57,23.57,23.54,23.57,38600.0,17.367,17.367,17.3449,17.367,38600.0
2012-09-27 11:30:00,23.57,23.58,23.5,23.51,18600.0,17.367,17.3743,17.3154,17.3228,18600.0
2012-09-27 11:35:00,23.51,23.53,23.5,23.5,18000.0,17.3228,17.3375,17.3154,17.3154,18000.0
2012-09-27 11:40:00,23.51,23.53,23.5,23.52,41200.0,17.3228,17.3375,17.3154,17.3301,41200.0
2012-09-27 11:45:00,23.52,23.55,23.52,23.55,15400.0,17.3301,17.3522,17.3301,17.3522,15400.0
2012-09-27 11:50:00,23.55,23.59,23.53,23.58,39600.0,17.3522,17.3817,17.3375,17.3743,39600.0
2012-09-27 11:55:00,23.58,23.7,23.58,23.68,86200.0,17.3743,17.4628,17.3743,17.448,86200.0
2012-09-27 12:00:00,23.67,23.71,23.66,23.7,48400.0,17.4407,17.4701,17.4333,17.4628,48400.0
2012-09-27 12:05:00,23.7,23.74,23.7,23.72,51200.0,17.4628,17.4922,17.4628,17.4775,51200.0
2012-09-27 12:10:00,23.72,23.75,23.7,23.7,55600.0,17.4775,17.4996,17.4628,17.4628,55600.0
2012-09-27 12:15:00,23.71,23.73,23.7,23.71,61800.0,17.4701,17.4849,17.4628,17.4701,61800.0
2012-09-27 12:20:00,23.71,23.75,23.7,23.75,33800.0,17.4701,17.4996,17.4628,17.4996,33800.0
2012-09-27 12:25:00,23.75,23.79,23.73,23.79,61400.0,17.4996,17.5291,17.4849,17.5291,61400.0
2012-09-27 12:30:00,23.79,23.79,23.73,23.73,40600.0,17.5291,17.5291,17.4849,17.4849,40600.0
2012-09-27 12:35:00,23.73,23.78,23.72,23.77,48800.0,17.4849,17.5217,17.4775,17.5143,48800.0
2012-09-27 12:40:00,23.77,23.77,23.73,23.74,51000.0,17.5143,17.5143,17.4849,17.4922,51000.0
2012-09-27 12:45:00,23.75,23.77,23.74,23.75,13000.0,17.4996,17.5143,17.4922,17.4996,13000.0
2012-09-27 12:50:00,23.75,23.78,23.74,23.74,33200.0,17.4996,17.5217,17.4922,17.4922,33200.0
2012-09-27 12:55:00,23.75,23.78,23.74,23.75,16800.0,17.4996,17.5217,17.4922,17.4996,16800.0
2012-09-27 13:00:00,23.75,23.77,23.74,23.77,15800.0,17.4996,17.5143,17.4922,17.5143,15800.0
2012-09-27 13:05:00,23.76,23.77,23.75,23.75,17800.0,17.507,17.5143,17.4996,17.4996,17800.0
2012-09-27 13:10:00,23.75,23.76,23.75,23.75,12600.0,17.4996,17.507,17.4996,17.4996,12600.0
2012-09-27 13:15:00,23.75,23.79,23.75,23.77,34400.0,17.4996,17.5291,17.4996,17.5143,34400.0
2012-09-27 13:20:00,23.77,23.78,23.75,23.78,19800.0,17.5143,17.5217,17.4996,17.5217,19800.0
2012-09-27 13:25:00,23.77,23.81,23.77,23.8,57600.0,17.5143,17.5438,17.5143,17.5365,57600.0
2012-09-27 13:30:00,23.8,23.82,23.8,23.82,30200.0,17.5365,17.5512,17.5365,17.5512,30200.0
2012-09-27 13:35:00,23.82,23.85,23.82,23.84,28200.0,17.5512,17.5733,17.5512,17.5659,28200.0
2012-09-27 13:40:00,23.83,23.88,23.83,23.88,52800.0,17.5586,17.5954,17.5586,17.5954,52800.0
2012-09-27 13:45:00,23.88,23.9,23.86,23.87,28400.0,17.5954,17.6101,17.5807,17.588,28400.0
2012-09-27 13:50:00,23.86,23.87,23.81,23.82,43600.0,17.5807,17.588,17.5438,17.5512,43600.0
2012-09-27 13:55:00,23.82,23.84,23.8,23.84,21800.0,17.5512,17.5659,17.5365,17.5659,21800.0
2012-09-27 14:00:00,23.84,23.85,23.82,23.83,18000.0,17.5659,17.5733,17.5512,17.5586,18000.0
2012-09-27 14:05:00,23.82,23.86,23.82,23.83,41000.0,17.5512,17.5807,17.5512,17.5586,41000.0
2012-09-27 14:10:00,23.83,23.85,23.82,23.85,27000.0,17.5586,17.5733,17.5512,17.5733,27000.0
2012-09-27 14:15:00,23.84,23.85,23.83,23.84,21400.0,17.5659,17.5733,17.5586,17.5659,21400.0
2012-09-27 14:20:00,23.84,23.85,23.83,23.84,30200.0,17.5659,17.5733,17.5586,17.5659,30200.0
2012-09-27 14:25:00,23.84,23.85,23.83,23.84,35200.0,17.5659,17.5733,17.5586,17.5659,35200.0
2012-09-27 14:30:00,23.84,23.86,23.83,23.86,40000.0,17.5659,17.5807,17.5586,17.5807,40000.0
2012-09-27 14:35:00,23.86,23.89,23.85,23.88,50200.0,17.5807,17.6028,17.5733,17.5954,50200.0
2012-09-27 14:40:00,23.88,23.89,23.86,23.88,27600.0,17.5954,17.6028,17.5807,17.5954,27600.0
2012-09-27 14:45:00,23.88,23.88,23.86,23.86,36200.0,17.5954,17.5954,17.5807,17.5807,36200.0
2012-09-27 14:50:00,23.86,23.88,23.84,23.84,33800.0,17.5807,17.5954,17.5659,17.5659,33800.0
2012-09-27 14:55:00,23.84,23.84,23.83,23.84,25800.0,17.5659,17.5659,17.5586,17.5659,25800.0
2012-09-27 15:00:00,23.84,23.85,23.82,23.83,26400.0,17.5659,17.5733,17.5512,17.5586,26400.0
2012-09-27 15:05:00,23.83,23.84,23.82,23.84,39200.0,17.5586,17.5659,17.5512,17.5659,39200.0
2012-09-27 15:10:00,23.83,23.84,23.81,23.82,29200.0,17.5586,17.5659,17.5438,17.5512,29200.0
2012-09-27 15:15:00,23.81,23.81,23.79,23.8,51800.0,17.5438,17.5438,17.5291,17.5365,51800.0
2012-09-27 15:20:00,23.8,23.82,23.8,23.8,49400.0,17.5365,17.5512,17.5365,17.5365,49400.0
2012-09-27 15:25:00,23.8,23.81,23.78,23.8,52000.0,17.5365,17.5438,17.5217,17.5365,52000.0
2012-09-27 15:30:00,23.8,23.85,23.8,23.84,69600.0,17.5365,17.5733,17.5365,17.5659,69600.0
2012-09-27 15:35:00,23.85,23.86,23.83,23.84,110800.0,17.5733,17.5807,17.5586,17.5659,110800.0
2012-09-27 15:40:00,23.83,23.86,23.82,23.85,138600.0,17.5586,17.5807,17.5512,17.5733,138600.0
2012-09-27 15:45:00,23.85,23.85,23.81,23.84,219200.0,17.5733,17.5733,17.5438,17.5659,219200.0
2012-09-27 15:50:00,23.84,23.86,23.82,23.85,294200.0,17.5659,17.5807,17.5512,17.5733,294200.0
2012-09-27 15:55:00,23.85,23.87,23.83,23.86,421000.0,17.5733,17.588,17.5586,17.5807,421000.0
2012-09-28 09:30:00,23.79,23.86,23.68,23.7,172600.0,17.5291,17.5807,17.448,17.4628,172600.0
2012-09-28 09:35:00,23.7,23.75,23.68,23.74,23600.0,17.4628,17.4996,17.448,17.4922,23600.0
2012-09-28 09:40:00,23.74,23.74,23.6,23.64,33200.0,17.4922,17.4922,17.3891,17.4186,33200.0
2012-09-28 09:45:00,23.63,23.67,23.61,23.67,24000.0,17.4112,17.4407,17.3965,17.4407,24000.0
2012-09-28 09:50:00,23.67,23.69,23.62,23.68,94200.0,17.4407,17.4554,17.4038,17.448,94200.0
2012-09-28 09:55:00,23.66,23.72,23.64,23.72,52600.0,17.4333,17.4775,17.4186,17.4775,52600.0
2012-09-28 10:00:00,23.72,23.76,23.7,23.74,34600.0,17.4775,17.507,17.4628,17.4922,34600.0
2012-09-28 10:05:00,23.73,23.74,23.7,23.72,32200.0,17.4849,17.4922,17.4628,17.4775,32200.0
2012-09-28 10:10:00,23.72,23.75,23.68,23.73,22400.0,17.4775,17.4996,17.448,17.4849,22400.0
2012-09-28 10:15:00,23.72,23.75,23.7,23.72,29400.0,17.4775,17.4996,17.4628,17.4775,29400.0
2012-09-28 10:20:00,23.72,23.75,23.71,23.75,56000.0,17.4775,17.4996,17.4701,17.4996,56000.0
2012-09-28 10:25:00,23.74,23.75,23.67,23.72,82000.0,17.4922,17.4996,17.4407,17.4775,82000.0
2012-09-28 10:30:00,23.73,23.78,23.71,23.78,65000.0,17.4849,17.5217,17.4701,17.5217,65000.0
2012-09-28 10:35:00,23.78,23.8,23.76,23.8,29200.0,17.5217,17.5365,17.507,17.5365,29200.0
2012-09-28 10:40:00,23.79,23.79,23.75,23.77,53800.0,17.5291,17.5291,17.4996,17.5143,53800.0
2012-09-28 10:45:00,23.77,23.79,23.73,23.78,61400.0,17.5143,17.5291,17.4849,17.5217,61400.0
2012-09-28 10:50:00,23.78,23.8,23.77,23.78,38800.0,17.5217,17.5365,17.5143,17.5217,38800.0
2012-09-28 10:55:00,23.77,23.83,23.77,23.83,95200.0,17.5143,17.5586,17.5143,17.5586,95200.0
2012-09-28 11:00:00,23.83,23.85,23.8,23.81,75400.0,17.5586,17.5733,17.5365,17.5438,75400.0
2012-09-28 11:05:00,23.81,23.82,23.8,23.81,22600.0,17.5438,17.5512,17.5365,17.5438,22600.0
2012-09-28 11:10:00,23.81,23.81,23.75,23.79,67600.0,17.5438,17.5438,17.4996,17.5291,67600.0
2012-09-28 11:15:00,23.78,23.8,23.78,23.79,18000.0,17.5217,17.5365,17.5217,17.5291,18000.0
2012-09-28 11:20:00,23.79,23.8,23.78,23.79,28200.0,17.5291,17.5365,17.5217,17.5291,28200.0
2012-09-28 11:25:00,23.78,23.8,23.77,23.77,47200.0,17.5217,17.5365,17.5143,17.5143,47200.0
2012-09-28 11:30:00,23.77,23.81,23.77,23.77,40600.0,17.5143,17.5438,17.5143,17.5143,40600.0
2012-09-28 11:35:00,23.77,23.79,23.76,23.79,39000.0,17.5143,17.5291,17.507,17.5291,39000.0
2012-09-28 11:40:00,23.78,23.82,23.78,23.8,25400.0,17.5217,17.5512,17.5217,17.5365,25400.0
2012-09-28 11:45:00,23.8,23.86,23.8,23.82,60200.0,17.5365,17.5807,17.5365,17.5512,60200.0
2012-09-28 11:50:00,23.82,23.83,23.79,23.81,36800.0,17.5512,17.5586,17.5291,17.5438,36800.0
2012-09-28 11:55:00,23.8,23.81,23.79,23.81,41000.0,17.5365,17.5438,17.5291,17.5438,41000.0
2012-09-28 12:00:00,23.8,23.86,23.8,23.82,94400.0,17.5365,17.5807,17.5365,17.5512,94400.0
2012-09-28 12:05:00,23.82,23.88,23.82,23.86,47200.0,17.5512,17.5954,17.5512,17.5807,47200.0
2012-09-28 12:10:00,23.86,23.92,23.86,23.88,52400.0,17.5807,17.6249,17.5807,17.5954,52400.0
2012-09-28 12:15:00,23.89,23.93,23.89,23.92,28600.0,17.6028,17.6322,17.6028,17.6249,28600.0
2012-09-28 12:20:00,23.92,23.92,23.88,23.89,27200.0,17.6249,17.6249,17.5954,17.6028,27200.0
2012-09-28 12:25:00,23.88,23.89,23.85,23.85,23200.0,17.5954,17.6028,17.5733,17.5733,23200.0
2012-09-28 12:30:00,23.85,23.9,23.85,23.88,29200.0,17.5733,17.6101,17.5733,17.5954,29200.0
2012-09-28 12:35:00,23.89,23.91,23.88,23.91,24400.0,17.6028,17.6175,17.5954,17.6175,24400.0
2012-09-28 12:40:00,23.9,23.9,23.89,23.89,19000.0,17.6101,17.6101,17.6028,17.6028,19000.0
2012-09-28 12:45:00,23.89,23.91,23.89,23.9,21200.0,17.6028,17.6175,17.6028,17.6101,21200.0
2012-09-28 12:50:00,23.9,23.9,23.89,23.9,21000.0,17.6101,17.6101,17.6028,17.6101,21000.0
2012-09-28 12:55:00,23.89,23.92,23.89,23.92,26800.0,17.6028,17.6249,17.6028,17.6249,26800.0
2012-09-28 13:00:00,23.92,23.93,23.92,23.92,18800.0,17.6249,17.6322,17.6249,17.6249,18800.0
2012-09-28 13:05:00,23.92,23.93,23.91,23.91,28800.0,17.6249,17.6322,17.6175,17.6175,28800.0
2012-09-28 13:10:00,23.91,23.92,23.88,23.9,38200.0,17.6175,17.6249,17.5954,17.6101,38200.0
2012-09-28 13:15:00,23.9,23.92,23.9,23.9,17400.0,17.6101,17.6249,17.6101,17.6101,17400.0
2012-09-28 13:20:00,23.9,23.93,23.9,23.93,22600.0,17.6101,17.6322,17.6101,17.6322,22600.0
2012-09-28 13:25:00,23.93,23.93,23.92,23.93,21000.0,17.6322,17.6322,17.6249,17.6322,21000.0
2012-09-28 13:30:00,23.93,23.96,23.93,23.96,47800.0,17.6322,17.6543,17.6322,17.6543,47800.0
2012-09-28 13:35:00,23.96,24.0,23.96,24.0,68200.0,17.6543,17.6838,17.6543,17.6838,68200.0
2012-09-28 13:40:00,24.02,24.04,24.01,24.01,41800.0,17.6986,17.7133,17.6912,17.6912,41800.0
2012-09-28 13:45:00,24.02,24.03,24.0,24.02,69400.0,17.6986,17.7059,17.6838,17.6986,69400.0
2012-09-28 13:50:00,24.01,24.02,23.99,24.0,44600.0,17.6912,17.6986,17.6764,17.6838,44600.0
2012-09-28 13:55:00,24.0,24.02,24.0,24.02,33000.0,17.6838,17.6986,17.6838,17.6986,33000.0
2012-09-28 14:00:00,24.02,24.04,24.0,24.02,67800.0,17.6986,17.7133,17.6838,17.6986,67800.0
2012-09-28 14:05:00,24.02,24.02,23.96,23.97,50400.0,17.6986,17.6986,17.6543,17.6617,50400.0
2012-09-28 14:10:00,23.97,24.0,23.97,24.0,45800.0,17.6617,17.6838,17.6617,17.6838,45800.0
2012-09-28 14:15:00,23.99,24.0,23.97,24.0,45800.0,17.6764,17.6838,17.6617,17.6838,45800.0
2012-09-28 14:20:00,24.0,24.02,23.99,23.99,68400.0,17.6838,17.6986,17.6764,17.6764,68400.0
2012-09-28 14:25:00,24.0,24.0,23.95,23.96,69800.0,17.6838,17.6838,17.647,17.6543,69800.0
2012-09-28 14:30:00,23.96,23.96,23.92,23.93,63000.0,17.6543,17.6543,17.6249,17.6322,63000.0
2012-09-28 14:35:00,23.93,23.95,23.91,23.94,55200.0,17.6322,17.647,17.6175,17.6396,55200.0
2012-09-28 14:40:00,23.93,23.97,23.93,23.96,32200.0,17.6322,17.6617,17.6322,17.6543,32200.0
2012-09-28 14:45:00,23.96,23.98,23.96,23.97,32800.0,17.6543,17.6691,17.6543,17.6617,32800.0
2012-09-28 14:50:00,23.96,23.97,23.94,23.94,46800.0,17.6543,17.6617,17.6396,17.6396,46800.0
2012-09-28 14:55:00,23.94,23.95,23.93,23.93,28000.0,17.6396,17.647,17.6322,17.6322,28000.0
2012-09-28 15:00:00,23.93,23.94,23.91,23.93,48600.0,17.6322,17.6396,17.6175,17.6322,48600.0
2012-09-28 15:05:00,23.93,23.93,23.9,23.92,57400.0,17.6322,17.6322,17.6101,17.6249,57400.0
2012-09-28 15:10:00,23.92,23.92,23.9,23.92,46600.0,17.6249,17.6249,17.6101,17.6249,46600.0
2012-09-28 15:15:00,23.92,23.94,23.89,23.9,67200.0,17.6249,17.6396,17.6028,17.6101,67200.0
2012-09-28 15:20:00,23.89,23.92,23.89,23.91,57200.0,17.6028,17.6249,17.6028,17.6175,57200.0
2012-09-28 15:25:00,23.91,23.92,23.88,23.91,75600.0,17.6175,17.6249,17.5954,17.6175,75600.0
2012-09-28 15:30:00,23.91,23.93,23.86,23.86,87000.0,17.6175,17.6322,17.5807,17.5807,87000.0
2012-09-28 15:35:00,23.86,23.89,23.85,23.86,87800.0,17.5807,17.6028,17.5733,17.5807,87800.0
2012-09-28 15:40:00,23.86,23.94,23.86,23.93,156400.0,17.5807,17.6396,17.5807,17.6322,156400.0
2012-09-28 15:45:00,23.93,24.0,23.93,23.97,252400.0,17.6322,17.6838,17.6322,17.6617,252400.0
2012-09-28 15:50:00,23.98,23.99,23.93,23.96,201400.0,17.6691,17.6764,17.6322,17.6543,201400.0
2012-09-28 15:55:00,23.96,23.97,23.93,23.93,379400.0,17.6543,17.6617,17.6322,17.6322,379400.0
2012-10-01 09:30:00,24.09,24.17,24.05,24.1,136600.0,17.7501,17.8091,17.7207,17.7575,136600.0
2012-10-01 09:35:00,24.06,24.13,24.06,24.11,34400.0,17.728,17.7796,17.728,17.7649,34400.0
2012-10-01 09:40:00,24.11,24.11,23.97,23.97,53000.0,17.7649,17.7649,17.6617,17.6617,53000.0
2012-10-01 09:45:00,23.98,24.05,23.94,23.98,35800.0,17.6691,17.7207,17.6396,17.6691,35800.0
2012-10-01 09:50:00,23.98,23.99,23.94,23.95,42400.0,17.6691,17.6764,17.6396,17.647,42400.0
2012-10-01 09:55:00,23.95,23.99,23.92,23.92,19000.0,17.647,17.6764,17.6249,17.6249,19000.0
2012-10-01 10:00:00,23.93,24.2,23.93,24.19,76400.0,17.6322,17.8312,17.6322,17.8238,76400.0
2012-10-01 10:05:00,24.18,24.24,24.15,24.2,50400.0,17.8164,17.8607,17.7943,17.8312,50400.0
2012-10-01 10:10:00,24.21,24.22,24.13,24.14,36400.0,17.8385,17.8459,17.7796,17.787,36400.0
2012-10-01 10:15:00,24.14,24.16,24.09,24.09,31000.0,17.787,17.8017,17.7501,17.7501,31000.0
2012-10-01 10:20:00,24.09,24.09,24.04,24.06,29600.0,17.7501,17.7501,17.7133,17.728,29600.0
2012-10-01 10:25:00,24.06,24.08,24.04,24.08,42800.0,17.728,17.7428,17.7133,17.7428,42800.0
2012-10-01 10:30:00,24.08,24.09,24.06,24.07,25200.0,17.7428,17.7501,17.728,17.7354,25200.0
2012-10-01 10:35:00,24.07,24.09,24.06,24.08,25800.0,17.7354,17.7501,17.728,17.7428,25800.0
2012-10-01 10:40:00,24.07,24.08,24.03,24.07,24800.0,17.7354,17.7428,17.7059,17.7354,24800.0
2012-10-01 10:45:00,24.07,24.09,24.06,24.07,21000.0,17.7354,17.7501,17.728,17.7354,21000.0
2012-10-01 10:50:00,24.07,24.09,24.04,24.08,20000.0,17.7354,17.7501,17.7133,17.7428,20000.0
2012-10-01 10:55:00,24.09,24.09,24.05,24.07,32600.0,17.7501,17.7501,17.7207,17.7354,32600.0
2012-10-01 11:00:00,24.07,24.1,24.07,24.1,22200.0,17.7354,17.7575,17.7354,17.7575,22200.0
2012-10-01 11:05:00,24.1,24.1,24.05,24.07,39400.0,17.7575,17.7575,17.7207,17.7354,39400.0
2012-10-01 11:10:00,24.07,24.11,24.06,24.11,26200.0,17.7354,17.7649,17.728,17.7649,26200.0
2012-10-01 11:15:00,24.11,24.11,24.06,24.06,25000.0,17.7649,17.7649,17.728,17.728,25000.0
2012-10-01 11:20:00,24.06,24.08,24.04,24.04,21800.0,17.728,17.7428,17.7133,17.7133,21800.0
2012-10-01 11:25:00,24.04,24.06,24.0,24.03,55600.0,17.7133,17.728,17.6838,17.7059,55600.0
2012-10-01 11:30:00,24.03,24.03,24.0,24.02,30800.0,17.7059,17.7059,17.6838,17.6986,30800.0
2012-10-01 11:35:00,24.01,24.02,24.0,24.02,11600.0,17.6912,17.6986,17.6838,17.6986,11600.0
2012-10-01 11:40:00,24.02,24.04,24.01,24.03,24600.0,17.6986,17.7133,17.6912,17.7059,24600.0
2012-10-01 11:45:00,24.03,24.03,24.0,24.0,18800.0,17.7059,17.7059,17.6838,17.6838,18800.0
2012-10-01 11:50:00,24.01,24.02,23.99,24.0,37000.0,17.6912,17.6986,17.6764,17.6838,37000.0
2012-10-01 11:55:00,24.0,24.0,23.95,23.97,27200.0,17.6838,17.6838,17.647,17.6617,27200.0
2012-10-01 12:00:00,23.96,23.98,23.96,23.96,14800.0,17.6543,17.6691,17.6543,17.6543,14800.0
2012-10-01 12:05:00,23.96,23.98,23.96,23.97,15200.0,17.6543,17.6691,17.6543,17.6617,15200.0
2012-10-01 12:10:00,23.97,23.99,23.97,23.98,19600.0,17.6617,17.6764,17.6617,17.6691,19600.0
2012-10-01 12:15:00,23.98,24.0,23.97,23.99,20000.0,17.6691,17.6838,17.6617,17.6764,20000.0
2012-10-01 12:20:00,23.99,24.02,23.99,24.01,35600.0,17.6764,17.6986,17.6764,17.6912,35600.0
2012-10-01 12:25:00,24.01,24.01,24.0,24.01,18400.0,17.6912,17.6912,17.6838,17.6912,18400.0
2012-10-01 12:30:00,24.02,24.06,24.0,24.02,33400.0,17.6986,17.728,17.6838,17.6986,33400.0
2012-10-01 12:35:00,24.02,24.06,24.02,24.05,18400.0,17.6986,17.728,17.6986,17.7207,18400.0
2012-10-01 12:40:00,24.05,24.08,24.05,24.07,16200.0,17.7207,17.7428,17.7207,17.7354,16200.0
2012-10-01 12:45:00,24.06,24.08,23.99,23.99,28200.0,17.728,17.7428,17.6764,17.6764,28200.0
2012-10-01 12:50:00,23.99,24.0,23.96,23.98,28600.0,17.6764,17.6838,17.6543,17.6691,28600.0
2012-10-01 12:55:00,23.98,24.01,23.98,23.99,18200.0,17.6691,17.6912,17.6691,17.6764,18200.0
2012-10-01 13:00:00,23.99,23.99,23.95,23.95,28400.0,17.6764,17.6764,17.647,17.647,28400.0
2012-10-01 13:05:00,23.95,23.96,23.91,23.91,28000.0,17.647,17.6543,17.6175,17.6175,28000.0
2012-10-01 13:10:00,23.91,23.93,23.89,23.92,36200.0,17.6175,17.6322,17.6028,17.6249,36200.0
2012-10-01 13:15:00,23.92,23.93,23.9,23.91,20200.0,17.6249,17.6322,17.6101,17.6175,20200.0
2012-10-01 13:20:00,23.9,23.92,23.9,23.9,16800.0,17.6101,17.6249,17.6101,17.6101,16800.0
2012-10-01 13:25:00,23.9,23.93,23.89,23.93,34000.0,17.6101,17.6322,17.6028,17.6322,34000.0
2012-10-01 13:30:00,23.93,23.94,23.9,23.92,33000.0,17.6322,17.6396,17.6101,17.6249,33000.0
2012-10-01 13:35:00,23.92,23.94,23.9,23.9,20000.0,17.6249,17.6396,17.6101,17.6101,20000.0
2012-10-01 13:40:00,23.9,23.91,23.88,23.9,30800.0,17.6101,17.6175,17.5954,17.6101,30800.0
2012-10-01 13:45:00,23.91,23.94,23.9,23.94,20600.0,17.6175,17.6396,17.6101,17.6396,20600.0
2012-10-01 13:50:00,23.94,23.97,23.93,23.96,22800.0,17.6396,17.6617,17.6322,17.6543,22800.0
2012-10-01 13:55:00,23.95,23.97,23.95,23.96,22800.0,17.647,17.6617,17.647,17.6543,22800.0
2012-10-01 14:00:00,23.96,23.99,23.95,23.99,23000.0,17.6543,17.6764,17.647,17.6764,23000.0
2012-10-01 14:05:00,23.98,23.99,23.94,23.97,28400.0,17.6691,17.6764,17.6396,17.6617,28400.0
2012-10-01 14:10:00,23.96,23.97,23.93,23.93,24400.0,17.6543,17.6617,17.6322,17.6322,24400.0
2012-10-01 14:15:00,23.94,23.95,23.9,23.92,28000.0,17.6396,17.647,17.6101,17.6249,28000.0
2012-10-01 14:20:00,23.91,23.93,23.91,23.92,27000.0,17.6175,17.6322,17.6175,17.6249,27000.0
2012-10-01 14:25:00,23.92,23.92,23.89,23.91,25200.0,17.6249,17.6249,17.6028,17.6175,25200.0
2012-10-01 14:30:00,23.91,23.93,23.89,23.91,24400.0,17.6175,17.6322,17.6028,17.6175,24400.0
2012-10-01 14:35:00,23.91,23.93,23.91,23.91,18800.0,17.6175,17.6322,17.6175,17.6175,18800.0
2012-10-01 14:40:00,23.91,23.92,23.9,23.91,24000.0,17.6175,17.6249,17.6101,17.6175,24000.0
2012-10-01 14:45:00,23.91,23.93,23.9,23.91,26400.0,17.6175,17.6322,17.6101,17.6175,26400.0
2012-10-01 14:50:00,23.91,23.91,23.9,23.91,30000.0,17.6175,17.6175,17.6101,17.6175,30000.0
2012-10-01 14:55:00,23.9,23.91,23.88,23.9,23600.0,17.6101,17.6175,17.5954,17.6101,23600.0
2012-10-01 15:00:00,23.9,23.91,23.86,23.87,41400.0,17.6101,17.6175,17.5807,17.588,41400.0
2012-10-01 15:05:00,23.87,23.9,23.86,23.88,39800.0,17.588,17.6101,17.5807,17.5954,39800.0
2012-10-01 15:10:00,23.88,23.88,23.81,23.81,50600.0,17.5954,17.5954,17.5438,17.5438,50600.0
2012-10-01 15:15:00,23.81,23.82,23.79,23.8,53600.0,17.5438,17.5512,17.5291,17.5365,53600.0
2012-10-01 15:20:00,23.79,23.79,23.74,23.75,69600.0,17.5291,17.5291,17.4922,17.4996,69600.0
2012-10-01 15:25:00,23.75,23.79,23.73,23.77,113800.0,17.4996,17.5291,17.4849,17.5143,113800.0
2012-10-01 15:30:00,23.77,23.8,23.77,23.79,57800.0,17.5143,17.5365,17.5143,17.5291,57800.0
2012-10-01 15:35:00,23.79,23.81,23.75,23.79,69400.0,17.5291,17.5438,17.4996,17.5291,69400.0
2012-10-01 15:40:00,23.79,23.81,23.75,23.77,242600.0,17.5291,17.5438,17.4996,17.5143,242600.0
2012-10-01 15:45:00,23.77,23.79,23.74,23.78,134400.0,17.5143,17.5291,17.4922,17.5217,134400.0
2012-10-01 15:50:00,23.78,23.8,23.74,23.76,156200.0,17.5217,17.5365,17.4922,17.507,156200.0
2012-10-01 15:55:00,23.76,23.81,23.75,23.8,232000.0,17.507,17.5438,17.4996,17.5365,232000.0
2012-10-02 09:30:00,23.95,24.05,23.92,23.98,70400.0,17.647,17.7207,17.6249,17.6691,70400.0
2012-10-02 09:35:00,24.0,24.0,23.8,23.82,40400.0,17.6838,17.6838,17.5365,17.5512,40400.0
2012-10-02 09:40:00,23.83,23.93,23.83,23.93,47400.0,17.5586,17.6322,17.5586,17.6322,47400.0
2012-10-02 09:45:00,23.93,23.98,23.92,23.97,36800.0,17.6322,17.6691,17.6249,17.6617,36800.0
2012-10-02 09:50:00,23.95,23.98,23.93,23.95,30600.0,17.647,17.6691,17.6322,17.647,30600.0
2012-10-02 09:55:00,23.96,23.99,23.89,23.89,33200.0,17.6543,17.6764,17.6028,17.6028,33200.0
2012-10-02 10:00:00,23.89,23.9,23.84,23.86,34800.0,17.6028,17.6101,17.5659,17.5807,34800.0
2012-10-02 10:05:00,23.86,23.9,23.84,23.9,18600.0,17.5807,17.6101,17.5659,17.6101,18600.0
2012-10-02 10:10:00,23.89,23.9,23.86,23.88,23400.0,17.6028,17.6101,17.5807,17.5954,23400.0
2012-10-02 10:15:00,23.89,23.89,23.85,23.88,23400.0,17.6028,17.6028,17.5733,17.5954,23400.0
2012-10-02 10:20:00,23.88,23.91,23.87,23.9,32800.0,17.5954,17.6175,17.588,17.6101,32800.0
2012-10-02 10:25:00,23.9,23.92,23.88,23.91,33000.0,17.6101,17.6249,17.5954,17.6175,33000.0
2012-10-02 10:30:00,23.91,23.97,23.91,23.95,19600.0,17.6175,17.6617,17.6175,17.647,19600.0
2012-10-02 10:35:00,23.95,23.97,23.93,23.93,29600.0,17.647,17.6617,17.6322,17.6322,29600.0
2012-10-02 10:40:00,23.93,23.94,23.9,23.9,52200.0,17.6322,17.6396,17.6101,17.6101,52200.0
2012-10-02 10:45:00,23.9,23.92,23.9,23.9,22600.0,17.6101,17.6249,17.6101,17.6101,22600.0
2012-10-02 10:50:00,23.9,23.91,23.79,23.8,37400.0,17.6101,17.6175,17.5291,17.5365,37400.0
2012-10-02 10:55:00,23.78,23.83,23.78,23.8,41200.0,17.5217,17.5586,17.5217,17.5365,41200.0
2012-10-02 11:00:00,23.79,23.86,23.79,23.86,60800.0,17.5291,17.5807,17.5291,17.5807,60800.0
2012-10-02 11:05:00,23.86,23.89,23.84,23.85,49400.0,17.5807,17.6028,17.5659,17.5733,49400.0
2012-10-02 11:10:00,23.85,23.93,23.84,23.92,46200.0,17.5733,17.6322,17.5659,17.6249,46200.0
2012-10-02 11:15:00,23.91,23.94,23.89,23.89,22000.0,17.6175,17.6396,17.6028,17.6028,22000.0
2012-10-02 11:20:00,23.89,23.9,23.85,23.86,16600.0,17.6028,17.6101,17.5733,17.5807,16600.0
2012-10-02 11:25:00,23.88,23.89,23.85,23.86,58400.0,17.5954,17.6028,17.5733,17.5807,58400.0
2012-10-02 11:30:00,23.86,23.91,23.85,23.86,40800.0,17.5807,17.6175,17.5733,17.5807,40800.0
2012-10-02 11:35:00,23.86,23.88,23.76,23.8,41400.0,17.5807,17.5954,17.507,17.5365,41400.0
2012-10-02 11:40:00,23.79,23.81,23.74,23.79,40800.0,17.5291,17.5438,17.4922,17.5291,40800.0
2012-10-02 11:45:00,23.79,23.81,23.77,23.78,28600.0,17.5291,17.5438,17.5143,17.5217,28600.0
2012-10-02 11:50:00,23.78,23.79,23.76,23.77,52800.0,17.5217,17.5291,17.507,17.5143,52800.0
2012-10-02 11:55:00,23.76,23.78,23.72,23.75,49000.0,17.507,17.5217,17.4775,17.4996,49000.0
2012-10-02 12:00:00,23.75,23.78,23.73,23.77,36800.0,17.4996,17.5217,17.4849,17.5143,36800.0
2012-10-02 12:05:00,23.77,23.78,23.77,23.78,18600.0,17.5143,17.5217,17.5143,17.5217,18600.0
2012-10-02 12:10:00,23.78,23.8,23.75,23.78,43000.0,17.5217,17.5365,17.4996,17.5217,43000.0
2012-10-02 12:15:00,23.77,23.81,23.77,23.8,56400.0,17.5143,17.5438,17.5143,17.5365,56400.0
2012-10-02 12:20:00,23.79,23.81,23.78,23.78,25800.0,17.5291,17.5438,17.5217,17.5217,25800.0
2012-10-02 12:25:00,23.78,23.79,23.75,23.77,19000.0,17.5217,17.5291,17.4996,17.5143,19000.0
2012-10-02 12:30:00,23.78,23.78,23.74,23.74,19000.0,17.5217,17.5217,17.4922,17.4922,19000.0
2012-10-02 12:35:00,23.74,23.79,23.74,23.77,18000.0,17.4922,17.5291,17.4922,17.5143,18000.0
2012-10-02 12:40:00,23.76,23.78,23.74,23.78,21600.0,17.507,17.5217,17.4922,17.5217,21600.0
2012-10-02 12:45:00,23.78,23.79,23.73,23.73,44000.0,17.5217,17.5291,17.4849,17.4849,44000.0
2012-10-02 12:50:00,23.73,23.73,23.71,23.73,22200.0,17.4849,17.4849,17.4701,17.4849,22200.0
2012-10-02 12:55:00,23.73,23.75,23.71,23.72,30200.0,17.4849,17.4996,17.4701,17.4775,30200.0
2012-10-02 13:00:00,23.72,23.73,23.72,23.73,26000.0,17.4775,17.4849,17.4775,17.4849,26000.0
2012-10-02 13:05:00,23.73,23.74,23.72,23.72,20800.0,17.4849,17.4922,17.4775,17.4775,20800.0
2012-10-02 13:10:00,23.72,23.74,23.72,23.73,19000.0,17.4775,17.4922,17.4775,17.4849,19000.0
2012-10-02 13:15:00,23.73,23.74,23.71,23.72,14400.0,17.4849,17.4922,17.4701,17.4775,14400.0
2012-10-02 13:20:00,23.72,23.73,23.7,23.72,33200.0,17.4775,17.4849,17.4628,17.4775,33200.0
2012-10-02 13:25:00,23.71,23.72,23.7,23.72,22600.0,17.4701,17.4775,17.4628,17.4775,22600.0
2012-10-02 13:30:00,23.72,23.73,23.71,23.72,15800.0,17.4775,17.4849,17.4701,17.4775,15800.0
2012-10-02 13:35:00,23.72,23.79,23.72,23.79,24000.0,17.4775,17.5291,17.4775,17.5291,24000.0
2012-10-02 13:40:00,23.79,23.82,23.78,23.79,30400.0,17.5291,17.5512,17.5217,17.5291,30400.0
2012-10-02 13:45:00,23.79,23.79,23.78,23.78,16800.0,17.5291,17.5291,17.5217,17.5217,16800.0
2012-10-02 13:50:00,23.78,23.78,23.74,23.74,61200.0,17.5217,17.5217,17.4922,17.4922,61200.0
2012-10-02 13:55:00,23.74,23.75,23.68,23.74,64200.0,17.4922,17.4996,17.448,17.4922,64200.0
2012-10-02 14:00:00,23.74,23.76,23.73,23.74,21600.0,17.4922,17.507,17.4849,17.4922,21600.0
2012-10-02 14:05:00,23.74,23.74,23.7,23.73,45800.0,17.4922,17.4922,17.4628,17.4849,45800.0
2012-10-02 14:10:00,23.72,23.73,23.7,23.73,41200.0,17.4775,17.4849,17.4628,17.4849,41200.0
2012-10-02 14:15:00,23.73,23.73,23.7,23.71,31200.0,17.4849,17.4849,17.4628,17.4701,31200.0
2012-10-02 14:20:00,23.71,23.71,23.67,23.68,66200.0,17.4701,17.4701,17.4407,17.448,66200.0
2012-10-02 14:25:00,23.68,23.69,23.63,23.68,66800.0,17.448,17.4554,17.4112,17.448,66800.0
2012-10-02 14:30:00,23.68,23.68,23.67,23.68,39400.0,17.448,17.448,17.4407,17.448,39400.0
2012-10-02 14:35:00,23.68,23.71,23.68,23.68,20400.0,17.448,17.4701,17.448,17.448,20400.0
2012-10-02 14:40:00,23.68,23.7,23.67,23.67,19800.0,17.448,17.4628,17.4407,17.4407,19800.0
2012-10-02 14:45:00,23.67,23.68,23.65,23.68,45400.0,17.4407,17.448,17.4259,17.448,45400.0
2012-10-02 14:50:00,23.68,23.7,23.67,23.68,46800.0,17.448,17.4628,17.4407,17.448,46800.0
2012-10-02 14:55:00,23.68,23.68,23.65,23.66,41200.0,17.448,17.448,17.4259,17.4333,41200.0
2012-10-02 15:00:00,23.66,23.67,23.65,23.67,46600.0,17.4333,17.4407,17.4259,17.4407,46600.0
2012-10-02 15:05:00,23.67,23.68,23.65,23.68,67800.0,17.4407,17.448,17.4259,17.448,67800.0
2012-10-02 15:10:00,23.68,23.69,23.66,23.68,45200.0,17.448,17.4554,17.4333,17.448,45200.0
2012-10-02 15:15:00,23.69,23.74,23.68,23.73,48800.0,17.4554,17.4922,17.448,17.4849,48800.0
2012-10-02 15:20:00,23.73,23.73,23.7,23.71,64000.0,17.4849,17.4849,17.4628,17.4701,64000.0
2012-10-02 15:25:00,23.71,23.72,23.68,23.72,32600.0,17.4701,17.4775,17.448,17.4775,32600.0
2012-10-02 15:30:00,23.72,23.75,23.72,23.74,71000.0,17.4775,17.4996,17.4775,17.4922,71000.0
2012-10-02 15:35:00,23.74,23.78,23.74,23.75,77800.0,17.4922,17.5217,17.4922,17.4996,77800.0
2012-10-02 15:40:00,23.76,23.76,23.73,23.75,103000.0,17.507,17.507,17.4849,17.4996,103000.0
2012-10-02 15:45:00,23.75,23.78,23.74,23.74,123800.0,17.4996,17.5217,17.4922,17.4922,123800.0
2012-10-02 15:50:00,23.75,23.78,23.74,23.75,135200.0,17.4996,17.5217,17.4922,17.4996,135200.0
2012-10-02 15:55:00,23.75,23.8,23.75,23.78,257800.0,17.4996,17.5365,17.4996,17.5217,257800.0
2012-10-03 09:30:00,23.9,23.94,23.8,23.81,84200.0,17.6101,17.6396,17.5365,17.5438,84200.0
2012-10-03 09:35:00,23.82,23.84,23.75,23.77,17600.0,17.5512,17.5659,17.4996,17.5143,17600.0
2012-10-03 09:40:00,23.76,23.8,23.71,23.74,24800.0,17.507,17.5365,17.4701,17.4922,24800.0
2012-10-03 09:45:00,23.72,23.74,23.69,23.73,20200.0,17.4775,17.4922,17.4554,17.4849,20200.0
2012-10-03 09:50:00,23.73,23.75,23.68,23.68,18200.0,17.4849,17.4996,17.448,17.448,18200.0
2012-10-03 09:55:00,23.68,23.74,23.66,23.74,8800.0,17.448,17.4922,17.4333,17.4922,8800.0
2012-10-03 10:00:00,23.75,23.77,23.63,23.67,38600.0,17.4996,17.5143,17.4112,17.4407,38600.0
2012-10-03 10:05:00,23.67,23.72,23.67,23.72,9200.0,17.4407,17.4775,17.4407,17.4775,9200.0
2012-10-03 10:10:00,23.72,23.75,23.71,23.73,34400.0,17.4775,17.4996,17.4701,17.4849,34400.0
2012-10-03 10:15:00,23.73,23.8,23.73,23.79,27400.0,17.4849,17.5365,17.4849,17.5291,27400.0
2012-10-03 10:20:00,23.8,23.8,23.76,23.78,32800.0,17.5365,17.5365,17.507,17.5217,32800.0
2012-10-03 10:25:00,23.78,23.79,23.75,23.78,32600.0,17.5217,17.5291,17.4996,17.5217,32600.0
2012-10-03 10:30:00,23.78,23.79,23.71,23.75,36000.0,17.5217,17.5291,17.4701,17.4996,36000.0
2012-10-03 10:35:00,23.75,23.75,23.72,23.75,21200.0,17.4996,17.4996,17.4775,17.4996,21200.0
2012-10-03 10:40:00,23.75,23.75,23.7,23.73,45000.0,17.4996,17.4996,17.4628,17.4849,45000.0
2012-10-03 10:45:00,23.73,23.74,23.71,23.71,17200.0,17.4849,17.4922,17.4701,17.4701,17200.0
2012-10-03 10:50:00,23.72,23.74,23.71,23.71,6600.0,17.4775,17.4922,17.4701,17.4701,6600.0
2012-10-03 10:55:00,23.72,23.74,23.72,23.73,90600.0,17.4775,17.4922,17.4775,17.4849,90600.0
2012-10-03 11:00:00,23.73,23.73,23.71,23.72,72800.0,17.4849,17.4849,17.4701,17.4775,72800.0
2012-10-03 11:05:00,23.72,23.77,23.72,23.75,32600.0,17.4775,17.5143,17.4775,17.4996,32600.0
2012-10-03 11:10:00,23.75,23.81,23.75,23.8,154000.0,17.4996,17.5438,17.4996,17.5365,154000.0
2012-10-03 11:15:00,23.8,23.8,23.77,23.78,19600.0,17.5365,17.5365,17.5143,17.5217,19600.0
2012-10-03 11:20:00,23.78,23.8,23.76,23.77,23400.0,17.5217,17.5365,17.507,17.5143,23400.0
2012-10-03 11:25:00,23.78,23.78,23.75,23.76,19400.0,17.5217,17.5217,17.4996,17.507,19400.0
2012-10-03 11:30:00,23.77,23.78,23.74,23.75,30600.0,17.5143,17.5217,17.4922,17.4996,30600.0
2012-10-03 11:35:00,23.75,23.77,23.74,23.75,21800.0,17.4996,17.5143,17.4922,17.4996,21800.0
2012-10-03 11:40:00,23.77,23.78,23.75,23.75,11600.0,17.5143,17.5217,17.4996,17.4996,11600.0
2012-10-03 11:45:00,23.75,23.8,23.75,23.75,53000.0,17.4996,17.5365,17.4996,17.4996,53000.0
2012-10-03 11:50:00,23.75,23.77,23.73,23.74,33600.0,17.4996,17.5143,17.4849,17.4922,33600.0
2012-10-03 11:55:00,23.74,23.77,23.73,23.74,24800.0,17.4922,17.5143,17.4849,17.4922,24800.0
2012-10-03 12:00:00,23.74,23.75,23.74,23.74,7600.0,17.4922,17.4996,17.4922,17.4922,7600.0
2012-10-03 12:05:00,23.74,23.77,23.74,23.77,18200.0,17.4922,17.5143,17.4922,17.5143,18200.0
2012-10-03 12:10:00,23.77,23.78,23.75,23.77,26400.0,17.5143,17.5217,17.4996,17.5143,26400.0
2012-10-03 12:15:00,23.77,23.79,23.76,23.79,12000.0,17.5143,17.5291,17.507,17.5291,12000.0
2012-10-03 12:20:00,23.79,23.79,23.77,23.78,29200.0,17.5291,17.5291,17.5143,17.5217,29200.0
2012-10-03 12:25:00,23.78,23.81,23.78,23.8,26600.0,17.5217,17.5438,17.5217,17.5365,26600.0
2012-10-03 12:30:00,23.81,23.84,23.79,23.84,97800.0,17.5438,17.5659,17.5291,17.5659,97800.0
2012-10-03 12:35:00,23.83,23.85,23.82,23.84,36000.0,17.5586,17.5733,17.5512,17.5659,36000.0
2012-10-03 12:40:00,23.84,23.84,23.83,23.83,28200.0,17.5659,17.5659,17.5586,17.5586,28200.0
2012-10-03 12:45:00,23.83,23.86,23.83,23.85,22400.0,17.5586,17.5807,17.5586,17.5733,22400.0
2012-10-03 12:50:00,23.86,23.86,23.82,23.83,75800.0,17.5807,17.5807,17.5512,17.5586,75800.0
2012-10-03 12:55:00,23.83,23.83,23.78,23.8,43200.0,17.5586,17.5586,17.5217,17.5365,43200.0
2012-10-03 13:00:00,23.8,23.8,23.78,23.79,30800.0,17.5365,17.5365,17.5217,17.5291,30800.0
2012-10-03 13:05:00,23.79,23.79,23.75,23.77,83000.0,17.5291,17.5291,17.4996,17.5143,83000.0
2012-10-03 13:10:00,23.78,23.8,23.78,23.8,21200.0,17.5217,17.5365,17.5217,17.5365,21200.0
2012-10-03 13:15:00,23.8,23.83,23.8,23.82,23400.0,17.5365,17.5586,17.5365,17.5512,23400.0
2012-10-03 13:20:00,23.82,23.83,23.82,23.82,22800.0,17.5512,17.5586,17.5512,17.5512,22800.0
2012-10-03 13:25:00,23.82,23.83,23.82,23.83,24200.0,17.5512,17.5586,17.5512,17.5586,24200.0
2012-10-03 13:30:00,23.83,23.83,23.78,23.79,33800.0,17.5586,17.5586,17.5217,17.5291,33800.0
2012-10-03 13:35:00,23.78,23.79,23.7,23.73,45800.0,17.5217,17.5291,17.4628,17.4849,45800.0
2012-10-03 13:40:00,23.72,23.75,23.71,23.74,12600.0,17.4775,17.4996,17.4701,17.4922,12600.0
2012-10-03 13:45:00,23.74,23.75,23.73,23.75,14400.0,17.4922,17.4996,17.4849,17.4996,14400.0
2012-10-03 13:50:00,23.74,23.79,23.74,23.78,15000.0,17.4922,17.5291,17.4922,17.5217,15000.0
2012-10-03 13:55:00,23.78,23.79,23.76,23.78,12800.0,17.5217,17.5291,17.507,17.5217,12800.0
2012-10-03 14:00:00,23.78,23.81,23.78,23.78,20200.0,17.5217,17.5438,17.5217,17.5217,20200.0
2012-10-03 14:05:00,23.79,23.81,23.78,23.81,16000.0,17.5291,17.5438,17.5217,17.5438,16000.0
2012-10-03 14:10:00,23.8,23.8,23.79,23.79,8400.0,17.5365,17.5365,17.5291,17.5291,8400.0
2012-10-03 14:15:00,23.79,23.79,23.73,23.73,21400.0,17.5291,17.5291,17.4849,17.4849,21400.0
2012-10-03 14:20:00,23.74,23.75,23.72,23.73,33400.0,17.4922,17.4996,17.4775,17.4849,33400.0
2012-10-03 14:25:00,23.73,23.75,23.72,23.74,45000.0,17.4849,17.4996,17.4775,17.4922,45000.0
2012-10-03 14:30:00,23.74,23.79,23.73,23.78,23200.0,17.4922,17.5291,17.4849,17.5217,23200.0
2012-10-03 14:35:00,23.78,23.82,23.78,23.8,21200.0,17.5217,17.5512,17.5217,17.5365,21200.0
2012-10-03 14:40:00,23.8,23.8,23.77,23.77,15200.0,17.5365,17.5365,17.5143,17.5143,15200.0
2012-10-03 14:45:00,23.78,23.78,23.74,23.74,30800.0,17.5217,17.5217,17.4922,17.4922,30800.0
2012-10-03 14:50:00,23.74,23.75,23.72,23.73,27000.0,17.4922,17.4996,17.4775,17.4849,27000.0
2012-10-03 14:55:00,23.73,23.76,23.73,23.76,28600.0,17.4849,17.507,17.4849,17.507,28600.0
2012-10-03 15:00:00,23.76,23.77,23.73,23.75,37200.0,17.507,17.5143,17.4849,17.4996,37200.0
2012-10-03 15:05:00,23.75,23.75,23.72,23.74,44200.0,17.4996,17.4996,17.4775,17.4922,44200.0
2012-10-03 15:10:00,23.74,23.74,23.71,23.73,39800.0,17.4922,17.4922,17.4701,17.4849,39800.0
2012-10-03 15:15:00,23.74,23.77,23.73,23.73,41800.0,17.4922,17.5143,17.4849,17.4849,41800.0
2012-10-03 15:20:00,23.74,23.75,23.71,23.75,64200.0,17.4922,17.4996,17.4701,17.4996,64200.0
2012-10-03 15:25:00,23.75,23.79,23.73,23.75,104400.0,17.4996,17.5291,17.4849,17.4996,104400.0
2012-10-03 15:30:00,23.75,23.79,23.74,23.77,83400.0,17.4996,17.5291,17.4922,17.5143,83400.0
2012-10-03 15:35:00,23.77,23.78,23.75,23.78,67000.0,17.5143,17.5217,17.4996,17.5217,67000.0
2012-10-03 15:40:00,23.78,23.81,23.77,23.79,107000.0,17.5217,17.5438,17.5143,17.5291,107000.0
2012-10-03 15:45:00,23.79,23.8,23.75,23.76,119200.0,17.5291,17.5365,17.4996,17.507,119200.0
2012-10-03 15:50:00,23.77,23.79,23.75,23.76,114800.0,17.5143,17.5291,17.4996,17.507,114800.0
2012-10-03 15:55:00,23.77,23.78,23.76,23.77,369600.0,17.5143,17.5217,17.507,17.5143,369600.0
2012-10-04 09:30:00,23.89,23.94,23.86,23.9,65200.0,17.6028,17.6396,17.5807,17.6101,65200.0
2012-10-04 09:35:00,23.88,24.0,23.85,23.99,49400.0,17.5954,17.6838,17.5733,17.6764,49400.0
2012-10-04 09:40:00,23.98,24.0,23.93,23.96,104000.0,17.6691,17.6838,17.6322,17.6543,104000.0
2012-10-04 09:45:00,23.97,23.97,23.9,23.93,40200.0,17.6617,17.6617,17.6101,17.6322,40200.0
2012-10-04 09:50:00,23.94,23.97,23.9,23.9,19000.0,17.6396,17.6617,17.6101,17.6101,19000.0
2012-10-04 09:55:00,23.91,23.99,23.9,23.96,29600.0,17.6175,17.6764,17.6101,17.6543,29600.0
2012-10-04 10:00:00,23.96,24.0,23.93,23.99,29400.0,17.6543,17.6838,17.6322,17.6764,29400.0
2012-10-04 10:05:00,23.99,24.13,23.98,24.1,66200.0,17.6764,17.7796,17.6691,17.7575,66200.0
2012-10-04 10:10:00,24.11,24.16,24.09,24.11,94800.0,17.7649,17.8017,17.7501,17.7649,94800.0
2012-10-04 10:15:00,24.11,24.15,24.09,24.12,87200.0,17.7649,17.7943,17.7501,17.7722,87200.0
2012-10-04 10:20:00,24.13,24.16,24.13,24.14,59600.0,17.7796,17.8017,17.7796,17.787,59600.0
2012-10-04 10:25:00,24.14,24.16,24.13,24.13,67800.0,17.787,17.8017,17.7796,17.7796,67800.0
2012-10-04 10:30:00,24.13,24.15,24.04,24.05,137400.0,17.7796,17.7943,17.7133,17.7207,137400.0
2012-10-04 10:35:00,24.05,24.11,24.05,24.07,40800.0,17.7207,17.7649,17.7207,17.7354,40800.0
2012-10-04 10:40:00,24.08,24.13,24.07,24.11,51200.0,17.7428,17.7796,17.7354,17.7649,51200.0
2012-10-04 10:45:00,24.11,24.12,24.1,24.11,33800.0,17.7649,17.7722,17.7575,17.7649,33800.0
2012-10-04 10:50:00,24.1,24.14,24.1,24.13,35600.0,17.7575,17.787,17.7575,17.7796,35600.0
2012-10-04 10:55:00,24.14,24.15,24.13,24.14,24000.0,17.787,17.7943,17.7796,17.787,24000.0
2012-10-04 11:00:00,24.15,24.15,24.13,24.14,62000.0,17.7943,17.7943,17.7796,17.787,62000.0
2012-10-04 11:05:00,24.14,24.14,24.11,24.13,57600.0,17.787,17.787,17.7649,17.7796,57600.0
2012-10-04 11:10:00,24.14,24.17,24.11,24.16,75600.0,17.787,17.8091,17.7649,17.8017,75600.0
2012-10-04 11:15:00,24.16,24.17,24.15,24.16,45800.0,17.8017,17.8091,17.7943,17.8017,45800.0
2012-10-04 11:20:00,24.16,24.16,24.11,24.13,28600.0,17.8017,17.8017,17.7649,17.7796,28600.0
2012-10-04 11:25:00,24.13,24.13,24.09,24.12,26200.0,17.7796,17.7796,17.7501,17.7722,26200.0
2012-10-04 11:30:00,24.12,24.13,24.1,24.13,15000.0,17.7722,17.7796,17.7575,17.7796,15000.0
2012-10-04 11:35:00,24.11,24.15,24.11,24.13,20600.0,17.7649,17.7943,17.7649,17.7796,20600.0
2012-10-04 11:40:00,24.13,24.15,24.13,24.13,16000.0,17.7796,17.7943,17.7796,17.7796,16000.0
2012-10-04 11:45:00,24.13,24.14,24.11,24.12,17400.0,17.7796,17.787,17.7649,17.7722,17400.0
2012-10-04 11:50:00,24.11,24.12,24.11,24.11,19800.0,17.7649,17.7722,17.7649,17.7649,19800.0
2012-10-04 11:55:00,24.11,24.14,24.11,24.14,10600.0,17.7649,17.787,17.7649,17.787,10600.0
2012-10-04 12:00:00,24.13,24.14,24.11,24.11,15600.0,17.7796,17.787,17.7649,17.7649,15600.0
2012-10-04 12:05:00,24.12,24.14,24.11,24.14,39400.0,17.7722,17.787,17.7649,17.787,39400.0
2012-10-04 12:10:00,24.15,24.17,24.13,24.14,51600.0,17.7943,17.8091,17.7796,17.787,51600.0
2012-10-04 12:15:00,24.14,24.15,24.12,24.13,39200.0,17.787,17.7943,17.7722,17.7796,39200.0
2012-10-04 12:20:00,24.13,24.16,24.13,24.16,29200.0,17.7796,17.8017,17.7796,17.8017,29200.0
2012-10-04 12:25:00,24.16,24.16,24.13,24.16,23400.0,17.8017,17.8017,17.7796,17.8017,23400.0
2012-10-04 12:30:00,24.16,24.2,24.16,24.2,56400.0,17.8017,17.8312,17.8017,17.8312,56400.0
2012-10-04 12:35:00,24.19,24.22,24.18,24.2,60800.0,17.8238,17.8459,17.8164,17.8312,60800.0
2012-10-04 12:40:00,24.2,24.21,24.2,24.2,22800.0,17.8312,17.8385,17.8312,17.8312,22800.0
2012-10-04 12:45:00,24.2,24.21,24.19,24.2,23000.0,17.8312,17.8385,17.8238,17.8312,23000.0
2012-10-04 12:50:00,24.2,24.2,24.18,24.18,31600.0,17.8312,17.8312,17.8164,17.8164,31600.0
2012-10-04 12:55:00,24.18,24.21,24.18,24.21,21800.0,17.8164,17.8385,17.8164,17.8385,21800.0
2012-10-04 13:00:00,24.21,24.24,24.2,24.23,30800.0,17.8385,17.8607,17.8312,17.8533,30800.0
2012-10-04 13:05:00,24.24,24.25,24.23,24.24,20600.0,17.8607,17.868,17.8533,17.8607,20600.0
2012-10-04 13:10:00,24.25,24.25,24.22,24.23,9400.0,17.868,17.868,17.8459,17.8533,9400.0
2012-10-04 13:15:00,24.23,24.23,24.21,24.21,22000.0,17.8533,17.8533,17.8385,17.8385,22000.0
2012-10-04 13:20:00,24.21,24.21,24.18,24.21,39000.0,17.8385,17.8385,17.8164,17.8385,39000.0
2012-10-04 13:25:00,24.21,24.23,24.21,24.22,33400.0,17.8385,17.8533,17.8385,17.8459,33400.0
2012-10-04 13:30:00,24.22,24.24,24.21,24.23,20800.0,17.8459,17.8607,17.8385,17.8533,20800.0
2012-10-04 13:35:00,24.23,24.25,24.22,24.23,42800.0,17.8533,17.868,17.8459,17.8533,42800.0
2012-10-04 13:40:00,24.23,24.24,24.23,24.23,23400.0,17.8533,17.8607,17.8533,17.8533,23400.0
2012-10-04 13:45:00,24.24,24.24,24.22,24.22,26600.0,17.8607,17.8607,17.8459,17.8459,26600.0
2012-10-04 13:50:00,24.21,24.22,24.21,24.21,16200.0,17.8385,17.8459,17.8385,17.8385,16200.0
2012-10-04 13:55:00,24.21,24.24,24.2,24.24,40800.0,17.8385,17.8607,17.8312,17.8607,40800.0
2012-10-04 14:00:00,24.24,24.24,24.16,24.21,98400.0,17.8607,17.8607,17.8017,17.8385,98400.0
2012-10-04 14:05:00,24.21,24.21,24.18,24.2,41000.0,17.8385,17.8385,17.8164,17.8312,41000.0
2012-10-04 14:10:00,24.2,24.21,24.17,24.19,46000.0,17.8312,17.8385,17.8091,17.8238,46000.0
2012-10-04 14:15:00,24.18,24.2,24.18,24.2,29200.0,17.8164,17.8312,17.8164,17.8312,29200.0
2012-10-04 14:20:00,24.2,24.21,24.19,24.19,15800.0,17.8312,17.8385,17.8238,17.8238,15800.0
2012-10-04 14:25:00,24.2,24.21,24.18,24.2,41800.0,17.8312,17.8385,17.8164,17.8312,41800.0
2012-10-04 14:30:00,24.2,24.21,24.17,24.18,35600.0,17.8312,17.8385,17.8091,17.8164,35600.0
2012-10-04 14:35:00,24.17,24.18,24.17,24.18,18600.0,17.8091,17.8164,17.8091,17.8164,18600.0
2012-10-04 14:40:00,24.18,24.21,24.18,24.18,37200.0,17.8164,17.8385,17.8164,17.8164,37200.0
2012-10-04 14:45:00,24.19,24.19,24.18,24.18,21200.0,17.8238,17.8238,17.8164,17.8164,21200.0
2012-10-04 14:50:00,24.18,24.18,24.14,24.15,33200.0,17.8164,17.8164,17.787,17.7943,33200.0
2012-10-04 14:55:00,24.16,24.17,24.16,24.17,21800.0,17.8017,17.8091,17.8017,17.8091,21800.0
2012-10-04 15:00:00,24.17,24.18,24.16,24.18,42600.0,17.8091,17.8164,17.8017,17.8164,42600.0
2012-10-04 15:05:00,24.18,24.18,24.17,24.18,19200.0,17.8164,17.8164,17.8091,17.8164,19200.0
2012-10-04 15:10:00,24.17,24.19,24.17,24.17,41000.0,17.8091,17.8238,17.8091,17.8091,41000.0
2012-10-04 15:15:00,24.16,24.18,24.15,24.17,52800.0,17.8017,17.8164,17.7943,17.8091,52800.0
2012-10-04 15:20:00,24.17,24.17,24.14,24.14,30600.0,17.8091,17.8091,17.787,17.787,30600.0
2012-10-04 15:25:00,24.14,24.17,24.14,24.17,49600.0,17.787,17.8091,17.787,17.8091,49600.0
2012-10-04 15:30:00,24.17,24.18,24.16,24.18,41000.0,17.8091,17.8164,17.8017,17.8164,41000.0
2012-10-04 15:35:00,24.18,24.19,24.16,24.19,41800.0,17.8164,17.8238,17.8017,17.8238,41800.0
2012-10-04 15:40:00,24.18,24.19,24.17,24.18,75200.0,17.8164,17.8238,17.8091,17.8164,75200.0
2012-10-04 15:45:00,24.18,24.2,24.17,24.2,98800.0,17.8164,17.8312,17.8091,17.8312,98800.0
2012-10-04 15:50:00,24.2,24.2,24.15,24.16,162800.0,17.8312,17.8312,17.7943,17.8017,162800.0
2012-10-04 15:55:00,24.16,24.22,24.15,24.21,283000.0,17.8017,17.8459,17.7943,17.8385,283000.0
2012-10-05 09:30:00,24.4,24.49,24.38,24.45,103800.0,17.9785,18.0449,17.9638,18.0154,103800.0
2012-10-05 09:35:00,24.45,24.48,24.42,24.43,59800.0,18.0154,18.0375,17.9933,18.0007,59800.0
2012-10-05 09:40:00,24.43,24.47,24.39,24.42,28600.0,18.0007,18.0301,17.9712,17.9933,28600.0
2012-10-05 09:45:00,24.41,24.46,24.4,24.46,27400.0,17.9859,18.0228,17.9785,18.0228,27400.0
2012-10-05 09:50:00,24.46,24.5,24.46,24.47,44600.0,18.0228,18.0522,18.0228,18.0301,44600.0
2012-10-05 09:55:00,24.48,24.5,24.44,24.49,30800.0,18.0375,18.0522,18.008,18.0449,30800.0
2012-10-05 10:00:00,24.49,24.5,24.47,24.49,87800.0,18.0449,18.0522,18.0301,18.0449,87800.0
2012-10-05 10:05:00,24.48,24.49,24.43,24.46,32800.0,18.0375,18.0449,18.0007,18.0228,32800.0
2012-10-05 10:10:00,24.45,24.47,24.41,24.46,33400.0,18.0154,18.0301,17.9859,18.0228,33400.0
2012-10-05 10:15:00,24.46,24.54,24.46,24.53,72000.0,18.0228,18.0817,18.0228,18.0743,72000.0
2012-10-05 10:20:00,24.54,24.58,24.53,24.54,36000.0,18.0817,18.1112,18.0743,18.0817,36000.0
2012-10-05 10:25:00,24.54,24.57,24.54,24.55,37000.0,18.0817,18.1038,18.0817,18.0891,37000.0
2012-10-05 10:30:00,24.55,24.55,24.52,24.53,46200.0,18.0891,18.0891,18.067,18.0743,46200.0
2012-10-05 10:35:00,24.53,24.53,24.45,24.46,71000.0,18.0743,18.0743,18.0154,18.0228,71000.0
2012-10-05 10:40:00,24.46,24.46,24.4,24.4,67800.0,18.0228,18.0228,17.9785,17.9785,67800.0
2012-10-05 10:45:00,24.41,24.46,24.41,24.46,30200.0,17.9859,18.0228,17.9859,18.0228,30200.0
2012-10-05 10:50:00,24.46,24.47,24.45,24.45,17600.0,18.0228,18.0301,18.0154,18.0154,17600.0
2012-10-05 10:55:00,24.46,24.5,24.45,24.48,19000.0,18.0228,18.0522,18.0154,18.0375,19000.0
2012-10-05 11:00:00,24.49,24.5,24.46,24.47,22400.0,18.0449,18.0522,18.0228,18.0301,22400.0
2012-10-05 11:05:00,24.47,24.48,24.45,24.46,26800.0,18.0301,18.0375,18.0154,18.0228,26800.0
2012-10-05 11:10:00,24.46,24.48,24.45,24.47,23200.0,18.0228,18.0375,18.0154,18.0301,23200.0
2012-10-05 11:15:00,24.48,24.48,24.46,24.48,11800.0,18.0375,18.0375,18.0228,18.0375,11800.0
2012-10-05 11:20:00,24.48,24.48,24.44,24.45,20800.0,18.0375,18.0375,18.008,18.0154,20800.0
2012-10-05 11:25:00,24.45,24.46,24.43,24.45,24600.0,18.0154,18.0228,18.0007,18.0154,24600.0
2012-10-05 11:30:00,24.43,24.49,24.43,24.48,25400.0,18.0007,18.0449,18.0007,18.0375,25400.0
2012-10-05 11:35:00,24.48,24.49,24.47,24.47,29400.0,18.0375,18.0449,18.0301,18.0301,29400.0
2012-10-05 11:40:00,24.47,24.47,24.42,24.43,23600.0,18.0301,18.0301,17.9933,18.0007,23600.0
2012-10-05 11:45:00,24.43,24.47,24.43,24.46,10200.0,18.0007,18.0301,18.0007,18.0228,10200.0
2012-10-05 11:50:00,24.47,24.47,24.44,24.46,14000.0,18.0301,18.0301,18.008,18.0228,14000.0
2012-10-05 11:55:00,24.47,24.48,24.44,24.45,14400.0,18.0301,18.0375,18.008,18.0154,14400.0
2012-10-05 12:00:00,24.45,24.47,24.43,24.47,33400.0,18.0154,18.0301,18.0007,18.0301,33400.0
2012-10-05 12:05:00,24.47,24.47,24.45,24.45,24800.0,18.0301,18.0301,18.0154,18.0154,24800.0
2012-10-05 12:10:00,24.45,24.49,24.43,24.49,28600.0,18.0154,18.0449,18.0007,18.0449,28600.0
2012-10-05 12:15:00,24.49,24.5,24.46,24.46,28400.0,18.0449,18.0522,18.0228,18.0228,28400.0
2012-10-05 12:20:00,24.46,24.49,24.46,24.48,9600.0,18.0228,18.0449,18.0228,18.0375,9600.0
2012-10-05 12:25:00,24.47,24.5,24.46,24.46,35600.0,18.0301,18.0522,18.0228,18.0228,35600.0
2012-10-05 12:30:00,24.45,24.49,24.45,24.48,50000.0,18.0154,18.0449,18.0154,18.0375,50000.0
2012-10-05 12:35:00,24.48,24.48,24.45,24.45,26800.0,18.0375,18.0375,18.0154,18.0154,26800.0
2012-10-05 12:40:00,24.45,24.5,24.45,24.47,61600.0,18.0154,18.0522,18.0154,18.0301,61600.0
2012-10-05 12:45:00,24.46,24.46,24.42,24.43,110800.0,18.0228,18.0228,17.9933,18.0007,110800.0
2012-10-05 12:50:00,24.43,24.44,24.38,24.41,154600.0,18.0007,18.008,17.9638,17.9859,154600.0
2012-10-05 12:55:00,24.4,24.41,24.36,24.36,38600.0,17.9785,17.9859,17.9491,17.9491,38600.0
2012-10-05 13:00:00,24.37,24.39,24.35,24.35,210600.0,17.9564,17.9712,17.9417,17.9417,210600.0
2012-10-05 13:05:00,24.35,24.36,24.32,24.32,89200.0,17.9417,17.9491,17.9196,17.9196,89200.0
2012-10-05 13:10:00,24.32,24.34,24.3,24.31,59000.0,17.9196,17.9343,17.9049,17.9122,59000.0
2012-10-05 13:15:00,24.31,24.34,24.31,24.33,52600.0,17.9122,17.9343,17.9122,17.927,52600.0
2012-10-05 13:20:00,24.33,24.34,24.3,24.3,32800.0,17.927,17.9343,17.9049,17.9049,32800.0
2012-10-05 13:25:00,24.31,24.31,24.28,24.29,40800.0,17.9122,17.9122,17.8901,17.8975,40800.0
2012-10-05 13:30:00,24.29,24.32,24.27,24.3,51400.0,17.8975,17.9196,17.8828,17.9049,51400.0
2012-10-05 13:35:00,24.3,24.33,24.25,24.27,119600.0,17.9049,17.927,17.868,17.8828,119600.0
2012-10-05 13:40:00,24.27,24.27,24.25,24.25,58000.0,17.8828,17.8828,17.868,17.868,58000.0
2012-10-05 13:45:00,24.25,24.25,24.2,24.24,67000.0,17.868,17.868,17.8312,17.8607,67000.0
2012-10-05 13:50:00,24.24,24.3,24.24,24.3,39000.0,17.8607,17.9049,17.8607,17.9049,39000.0
2012-10-05 13:55:00,24.3,24.33,24.3,24.31,26200.0,17.9049,17.927,17.9049,17.9122,26200.0
2012-10-05 14:00:00,24.3,24.32,24.28,24.3,30200.0,17.9049,17.9196,17.8901,17.9049,30200.0
2012-10-05 14:05:00,24.29,24.3,24.27,24.27,12400.0,17.8975,17.9049,17.8828,17.8828,12400.0
2012-10-05 14:10:00,24.27,24.32,24.25,24.31,29000.0,17.8828,17.9196,17.868,17.9122,29000.0
2012-10-05 14:15:00,24.32,24.36,24.31,24.35,17800.0,17.9196,17.9491,17.9122,17.9417,17800.0
2012-10-05 14:20:00,24.36,24.38,24.35,24.36,38600.0,17.9491,17.9638,17.9417,17.9491,38600.0
2012-10-05 14:25:00,24.35,24.36,24.33,24.35,30200.0,17.9417,17.9491,17.927,17.9417,30200.0
2012-10-05 14:30:00,24.36,24.36,24.33,24.34,94400.0,17.9491,17.9491,17.927,17.9343,94400.0
2012-10-05 14:35:00,24.34,24.41,24.34,24.36,128400.0,17.9343,17.9859,17.9343,17.9491,128400.0
2012-10-05 14:40:00,24.35,24.4,24.35,24.4,35600.0,17.9417,17.9785,17.9417,17.9785,35600.0
2012-10-05 14:45:00,24.4,24.4,24.32,24.33,44400.0,17.9785,17.9785,17.9196,17.927,44400.0
2012-10-05 14:50:00,24.33,24.34,24.23,24.23,51000.0,17.927,17.9343,17.8533,17.8533,51000.0
2012-10-05 14:55:00,24.24,24.25,24.22,24.22,49600.0,17.8607,17.868,17.8459,17.8459,49600.0
2012-10-05 15:00:00,24.22,24.29,24.22,24.28,50600.0,17.8459,17.8975,17.8459,17.8901,50600.0
2012-10-05 15:05:00,24.28,24.28,24.22,24.25,61000.0,17.8901,17.8901,17.8459,17.868,61000.0
2012-10-05 15:10:00,24.25,24.25,24.2,24.24,64200.0,17.868,17.868,17.8312,17.8607,64200.0
2012-10-05 15:15:00,24.25,24.26,24.24,24.25,51000.0,17.868,17.8754,17.8607,17.868,51000.0
2012-10-05 15:20:00,24.25,24.28,24.22,24.28,71800.0,17.868,17.8901,17.8459,17.8901,71800.0
2012-10-05 15:25:00,24.29,24.29,24.27,24.28,40200.0,17.8975,17.8975,17.8828,17.8901,40200.0
2012-10-05 15:30:00,24.28,24.29,24.21,24.21,70400.0,17.8901,17.8975,17.8385,17.8385,70400.0
2012-10-05 15:35:00,24.21,24.22,24.16,24.17,98200.0,17.8385,17.8459,17.8017,17.8091,98200.0
2012-10-05 15:40:00,24.17,24.22,24.17,24.21,127600.0,17.8091,17.8459,17.8091,17.8385,127600.0
2012-10-05 15:45:00,24.21,24.3,24.21,24.29,123800.0,17.8385,17.9049,17.8385,17.8975,123800.0
2012-10-05 15:50:00,24.3,24.3,24.24,24.27,130000.0,17.9049,17.9049,17.8607,17.8828,130000.0
2012-10-05 15:55:00,24.27,24.31,24.27,24.31,317600.0,17.8828,17.9122,17.8828,17.9122,317600.0
2012-10-08 09:30:00,24.13,24.19,24.1,24.19,79800.0,17.7796,17.8238,17.7575,17.8238,79800.0
2012-10-08 09:35:00,24.18,24.2,24.14,24.15,10400.0,17.8164,17.8312,17.787,17.7943,10400.0
2012-10-08 09:40:00,24.17,24.23,24.15,24.23,22400.0,17.8091,17.8533,17.7943,17.8533,22400.0
2012-10-08 09:45:00,24.22,24.23,24.17,24.21,13200.0,17.8459,17.8533,17.8091,17.8385,13200.0
2012-10-08 09:50:00,24.21,24.3,24.21,24.29,28200.0,17.8385,17.9049,17.8385,17.8975,28200.0
2012-10-08 09:55:00,24.29,24.31,24.25,24.28,27000.0,17.8975,17.9122,17.868,17.8901,27000.0
2012-10-08 10:00:00,24.29,24.31,24.25,24.29,61600.0,17.8975,17.9122,17.868,17.8975,61600.0
2012-10-08 10:05:00,24.28,24.28,24.24,24.27,28400.0,17.8901,17.8901,17.8607,17.8828,28400.0
2012-10-08 10:10:00,24.28,24.3,24.27,24.27,18800.0,17.8901,17.9049,17.8828,17.8828,18800.0
2012-10-08 10:15:00,24.28,24.3,24.25,24.3,22400.0,17.8901,17.9049,17.868,17.9049,22400.0
2012-10-08 10:20:00,24.29,24.3,24.26,24.26,23800.0,17.8975,17.9049,17.8754,17.8754,23800.0
2012-10-08 10:25:00,24.27,24.28,24.23,24.25,38200.0,17.8828,17.8901,17.8533,17.868,38200.0
2012-10-08 10:30:00,24.25,24.27,24.23,24.27,16400.0,17.868,17.8828,17.8533,17.8828,16400.0
2012-10-08 10:35:00,24.26,24.3,24.25,24.3,24600.0,17.8754,17.9049,17.868,17.9049,24600.0
2012-10-08 10:40:00,24.3,24.36,24.3,24.36,23600.0,17.9049,17.9491,17.9049,17.9491,23600.0
2012-10-08 10:45:00,24.36,24.36,24.32,24.35,15000.0,17.9491,17.9491,17.9196,17.9417,15000.0
2012-10-08 10:50:00,24.35,24.36,24.34,24.35,17600.0,17.9417,17.9491,17.9343,17.9417,17600.0
2012-10-08 10:55:00,24.33,24.36,24.31,24.35,44400.0,17.927,17.9491,17.9122,17.9417,44400.0
2012-10-08 11:00:00,24.32,24.32,24.29,24.31,7400.0,17.9196,17.9196,17.8975,17.9122,7400.0
2012-10-08 11:05:00,24.32,24.32,24.28,24.28,8400.0,17.9196,17.9196,17.8901,17.8901,8400.0
2012-10-08 11:10:00,24.26,24.29,24.25,24.26,17200.0,17.8754,17.8975,17.868,17.8754,17200.0
2012-10-08 11:15:00,24.27,24.28,24.25,24.26,8800.0,17.8828,17.8901,17.868,17.8754,8800.0
2012-10-08 11:20:00,24.27,24.31,24.27,24.29,9200.0,17.8828,17.9122,17.8828,17.8975,9200.0
2012-10-08 11:25:00,24.28,24.31,24.28,24.3,6400.0,17.8901,17.9122,17.8901,17.9049,6400.0
2012-10-08 11:30:00,24.29,24.3,24.26,24.26,10000.0,17.8975,17.9049,17.8754,17.8754,10000.0
2012-10-08 11:35:00,24.26,24.27,24.24,24.26,10800.0,17.8754,17.8828,17.8607,17.8754,10800.0
2012-10-08 11:40:00,24.26,24.26,24.24,24.24,11600.0,17.8754,17.8754,17.8607,17.8607,11600.0
2012-10-08 11:45:00,24.23,24.25,24.22,24.24,6600.0,17.8533,17.868,17.8459,17.8607,6600.0
2012-10-08 11:50:00,24.24,24.25,24.22,24.24,6600.0,17.8607,17.868,17.8459,17.8607,6600.0
2012-10-08 11:55:00,24.25,24.27,24.24,24.25,36600.0,17.868,17.8828,17.8607,17.868,36600.0
2012-10-08 12:00:00,24.25,24.26,24.24,24.24,12400.0,17.868,17.8754,17.8607,17.8607,12400.0
2012-10-08 12:05:00,24.25,24.27,24.25,24.27,8800.0,17.868,17.8828,17.868,17.8828,8800.0
2012-10-08 12:10:00,24.27,24.3,24.27,24.3,8800.0,17.8828,17.9049,17.8828,17.9049,8800.0
2012-10-08 12:15:00,24.3,24.31,24.29,24.3,15200.0,17.9049,17.9122,17.8975,17.9049,15200.0
2012-10-08 12:20:00,24.3,24.31,24.29,24.3,12200.0,17.9049,17.9122,17.8975,17.9049,12200.0
2012-10-08 12:25:00,24.29,24.31,24.27,24.31,7600.0,17.8975,17.9122,17.8828,17.9122,7600.0
2012-10-08 12:30:00,24.32,24.32,24.3,24.31,7000.0,17.9196,17.9196,17.9049,17.9122,7000.0
2012-10-08 12:35:00,24.31,24.31,24.3,24.31,4000.0,17.9122,17.9122,17.9049,17.9122,4000.0
2012-10-08 12:40:00,24.31,24.32,24.3,24.32,6200.0,17.9122,17.9196,17.9049,17.9196,6200.0
2012-10-08 12:45:00,24.31,24.33,24.31,24.32,4200.0,17.9122,17.927,17.9122,17.9196,4200.0
2012-10-08 12:50:00,24.31,24.32,24.31,24.31,4200.0,17.9122,17.9196,17.9122,17.9122,4200.0
2012-10-08 12:55:00,24.31,24.34,24.3,24.33,16800.0,17.9122,17.9343,17.9049,17.927,16800.0
2012-10-08 13:00:00,24.33,24.34,24.31,24.32,10000.0,17.927,17.9343,17.9122,17.9196,10000.0
2012-10-08 13:05:00,24.31,24.31,24.3,24.31,17600.0,17.9122,17.9122,17.9049,17.9122,17600.0
2012-10-08 13:10:00,24.32,24.33,24.31,24.32,12800.0,17.9196,17.927,17.9122,17.9196,12800.0
2012-10-08 13:15:00,24.31,24.33,24.31,24.32,6000.0,17.9122,17.927,17.9122,17.9196,6000.0
2012-10-08 13:20:00,24.31,24.33,24.31,24.31,15000.0,17.9122,17.927,17.9122,17.9122,15000.0
2012-10-08 13:25:00,24.32,24.32,24.31,24.31,5600.0,17.9196,17.9196,17.9122,17.9122,5600.0
2012-10-08 13:30:00,24.31,24.32,24.3,24.32,13200.0,17.9122,17.9196,17.9049,17.9196,13200.0
2012-10-08 13:35:00,24.32,24.33,24.29,24.3,6800.0,17.9196,17.927,17.8975,17.9049,6800.0
2012-10-08 13:40:00,24.3,24.32,24.28,24.28,15800.0,17.9049,17.9196,17.8901,17.8901,15800.0
2012-10-08 13:45:00,24.28,24.29,24.27,24.27,8000.0,17.8901,17.8975,17.8828,17.8828,8000.0
2012-10-08 13:50:00,24.27,24.28,24.27,24.28,6400.0,17.8828,17.8901,17.8828,17.8901,6400.0
2012-10-08 13:55:00,24.28,24.28,24.27,24.28,9000.0,17.8901,17.8901,17.8828,17.8901,9000.0
2012-10-08 14:00:00,24.28,24.32,24.28,24.32,14600.0,17.8901,17.9196,17.8901,17.9196,14600.0
2012-10-08 14:05:00,24.32,24.33,24.31,24.31,13800.0,17.9196,17.927,17.9122,17.9122,13800.0
2012-10-08 14:10:00,24.32,24.33,24.31,24.32,11000.0,17.9196,17.927,17.9122,17.9196,11000.0
2012-10-08 14:15:00,24.32,24.34,24.32,24.33,10400.0,17.9196,17.9343,17.9196,17.927,10400.0
2012-10-08 14:20:00,24.33,24.34,24.33,24.34,24200.0,17.927,17.9343,17.927,17.9343,24200.0
2012-10-08 14:25:00,24.34,24.36,24.34,24.35,13400.0,17.9343,17.9491,17.9343,17.9417,13400.0
2012-10-08 14:30:00,24.36,24.36,24.34,24.36,20200.0,17.9491,17.9491,17.9343,17.9491,20200.0
2012-10-08 14:35:00,24.36,24.36,24.35,24.36,11800.0,17.9491,17.9491,17.9417,17.9491,11800.0
2012-10-08 14:40:00,24.36,24.36,24.34,24.34,19200.0,17.9491,17.9491,17.9343,17.9343,19200.0
2012-10-08 14:45:00,24.34,24.35,24.33,24.35,17000.0,17.9343,17.9417,17.927,17.9417,17000.0
2012-10-08 14:50:00,24.35,24.35,24.34,24.34,13200.0,17.9417,17.9417,17.9343,17.9343,13200.0
2012-10-08 14:55:00,24.34,24.35,24.33,24.35,17000.0,17.9343,17.9417,17.927,17.9417,17000.0
2012-10-08 15:00:00,24.35,24.36,24.35,24.36,18000.0,17.9417,17.9491,17.9417,17.9491,18000.0
2012-10-08 15:05:00,24.36,24.36,24.35,24.36,21400.0,17.9491,17.9491,17.9417,17.9491,21400.0
2012-10-08 15:10:00,24.36,24.36,24.35,24.36,34800.0,17.9491,17.9491,17.9417,17.9491,34800.0
2012-10-08 15:15:00,24.36,24.4,24.36,24.36,24400.0,17.9491,17.9785,17.9491,17.9491,24400.0
2012-10-08 15:20:00,24.36,24.36,24.35,24.36,28800.0,17.9491,17.9491,17.9417,17.9491,28800.0
2012-10-08 15:25:00,24.36,24.36,24.34,24.35,23800.0,17.9491,17.9491,17.9343,17.9417,23800.0
2012-10-08 15:30:00,24.36,24.37,24.35,24.35,25800.0,17.9491,17.9564,17.9417,17.9417,25800.0
2012-10-08 15:35:00,24.36,24.37,24.35,24.35,33400.0,17.9491,17.9564,17.9417,17.9417,33400.0
2012-10-08 15:40:00,24.34,24.35,24.32,24.34,39400.0,17.9343,17.9417,17.9196,17.9343,39400.0
2012-10-08 15:45:00,24.34,24.34,24.31,24.34,44000.0,17.9343,17.9343,17.9122,17.9343,44000.0
2012-10-08 15:50:00,24.33,24.35,24.33,24.35,89000.0,17.927,17.9417,17.927,17.9417,89000.0
2012-10-08 15:55:00,24.35,24.36,24.34,24.34,106000.0,17.9417,17.9491,17.9343,17.9343,106000.0
2012-10-09 09:30:00,24.28,24.33,24.25,24.31,47800.0,17.8901,17.927,17.868,17.9122,47800.0
2012-10-09 09:35:00,24.31,24.36,24.31,24.36,18000.0,17.9122,17.9491,17.9122,17.9491,18000.0
2012-10-09 09:40:00,24.37,24.41,24.33,24.4,19800.0,17.9564,17.9859,17.927,17.9785,19800.0
2012-10-09 09:45:00,24.41,24.41,24.34,24.34,24200.0,17.9859,17.9859,17.9343,17.9343,24200.0
2012-10-09 09:50:00,24.34,24.35,24.29,24.3,18000.0,17.9343,17.9417,17.8975,17.9049,18000.0
2012-10-09 09:55:00,24.3,24.31,24.26,24.27,36400.0,17.9049,17.9122,17.8754,17.8828,36400.0
2012-10-09 10:00:00,24.27,24.35,24.27,24.3,33400.0,17.8828,17.9417,17.8828,17.9049,33400.0
2012-10-09 10:05:00,24.3,24.32,24.28,24.31,29800.0,17.9049,17.9196,17.8901,17.9122,29800.0
2012-10-09 10:10:00,24.31,24.34,24.3,24.34,17400.0,17.9122,17.9343,17.9049,17.9343,17400.0
2012-10-09 10:15:00,24.35,24.4,24.34,24.35,63200.0,17.9417,17.9785,17.9343,17.9417,63200.0
2012-10-09 10:20:00,24.35,24.36,24.33,24.34,12800.0,17.9417,17.9491,17.927,17.9343,12800.0
2012-10-09 10:25:00,24.35,24.35,24.3,24.3,19600.0,17.9417,17.9417,17.9049,17.9049,19600.0
2012-10-09 10:30:00,24.3,24.33,24.3,24.32,11000.0,17.9049,17.927,17.9049,17.9196,11000.0
2012-10-09 10:35:00,24.32,24.32,24.27,24.28,27400.0,17.9196,17.9196,17.8828,17.8901,27400.0
2012-10-09 10:40:00,24.27,24.28,24.25,24.27,22200.0,17.8828,17.8901,17.868,17.8828,22200.0
2012-10-09 10:45:00,24.28,24.28,24.23,24.24,20000.0,17.8901,17.8901,17.8533,17.8607,20000.0
2012-10-09 10:50:00,24.23,24.23,24.18,24.18,30200.0,17.8533,17.8533,17.8164,17.8164,30200.0
2012-10-09 10:55:00,24.18,24.18,24.11,24.15,40600.0,17.8164,17.8164,17.7649,17.7943,40600.0
2012-10-09 11:00:00,24.14,24.15,24.06,24.08,112000.0,17.787,17.7943,17.728,17.7428,112000.0
2012-10-09 11:05:00,24.08,24.09,24.06,24.08,65200.0,17.7428,17.7501,17.728,17.7428,65200.0
2012-10-09 11:10:00,24.08,24.08,24.06,24.06,24400.0,17.7428,17.7428,17.728,17.728,24400.0
2012-10-09 11:15:00,24.07,24.07,24.02,24.04,40800.0,17.7354,17.7354,17.6986,17.7133,40800.0
2012-10-09 11:20:00,24.04,24.06,24.02,24.04,54200.0,17.7133,17.728,17.6986,17.7133,54200.0
2012-10-09 11:25:00,24.04,24.06,24.03,24.05,19600.0,17.7133,17.728,17.7059,17.7207,19600.0
2012-10-09 11:30:00,24.05,24.07,24.02,24.06,27600.0,17.7207,17.7354,17.6986,17.728,27600.0
2012-10-09 11:35:00,24.07,24.07,24.05,24.05,11400.0,17.7354,17.7354,17.7207,17.7207,11400.0
2012-10-09 11:40:00,24.05,24.05,24.02,24.04,31000.0,17.7207,17.7207,17.6986,17.7133,31000.0
2012-10-09 11:45:00,24.03,24.03,24.0,24.02,27000.0,17.7059,17.7059,17.6838,17.6986,27000.0
2012-10-09 11:50:00,24.03,24.06,24.02,24.06,17000.0,17.7059,17.728,17.6986,17.728,17000.0
2012-10-09 11:55:00,24.06,24.07,24.04,24.07,25600.0,17.728,17.7354,17.7133,17.7354,25600.0
2012-10-09 12:00:00,24.08,24.1,24.07,24.09,13000.0,17.7428,17.7575,17.7354,17.7501,13000.0
2012-10-09 12:05:00,24.09,24.1,24.07,24.09,17600.0,17.7501,17.7575,17.7354,17.7501,17600.0
2012-10-09 12:10:00,24.09,24.13,24.07,24.13,14000.0,17.7501,17.7796,17.7354,17.7796,14000.0
2012-10-09 12:15:00,24.12,24.15,24.1,24.11,16600.0,17.7722,17.7943,17.7575,17.7649,16600.0
2012-10-09 12:20:00,24.11,24.11,24.08,24.08,10400.0,17.7649,17.7649,17.7428,17.7428,10400.0
2012-10-09 12:25:00,24.08,24.09,24.05,24.06,34600.0,17.7428,17.7501,17.7207,17.728,34600.0
2012-10-09 12:30:00,24.07,24.07,24.04,24.04,7600.0,17.7354,17.7354,17.7133,17.7133,7600.0
2012-10-09 12:35:00,24.04,24.07,24.04,24.07,17800.0,17.7133,17.7354,17.7133,17.7354,17800.0
2012-10-09 12:40:00,24.06,24.07,24.04,24.06,13000.0,17.728,17.7354,17.7133,17.728,13000.0
2012-10-09 12:45:00,24.06,24.06,24.03,24.05,13200.0,17.728,17.728,17.7059,17.7207,13200.0
2012-10-09 12:50:00,24.05,24.07,24.04,24.06,17200.0,17.7207,17.7354,17.7133,17.728,17200.0
2012-10-09 12:55:00,24.05,24.06,24.05,24.05,9800.0,17.7207,17.728,17.7207,17.7207,9800.0
2012-10-09 13:00:00,24.05,24.09,24.05,24.07,18200.0,17.7207,17.7501,17.7207,17.7354,18200.0
2012-10-09 13:05:00,24.07,24.09,24.06,24.06,25000.0,17.7354,17.7501,17.728,17.728,25000.0
2012-10-09 13:10:00,24.07,24.09,24.07,24.09,9000.0,17.7354,17.7501,17.7354,17.7501,9000.0
2012-10-09 13:15:00,24.09,24.11,24.08,24.11,18000.0,17.7501,17.7649,17.7428,17.7649,18000.0
2012-10-09 13:20:00,24.11,24.15,24.1,24.14,41600.0,17.7649,17.7943,17.7575,17.787,41600.0
2012-10-09 13:25:00,24.14,24.16,24.11,24.13,18800.0,17.787,17.8017,17.7649,17.7796,18800.0
2012-10-09 13:30:00,24.11,24.15,24.11,24.15,33200.0,17.7649,17.7943,17.7649,17.7943,33200.0
2012-10-09 13:35:00,24.15,24.18,24.14,24.16,21400.0,17.7943,17.8164,17.787,17.8017,21400.0
2012-10-09 13:40:00,24.15,24.15,24.14,24.14,11200.0,17.7943,17.7943,17.787,17.787,11200.0
2012-10-09 13:45:00,24.14,24.18,24.14,24.17,20800.0,17.787,17.8164,17.787,17.8091,20800.0
2012-10-09 13:50:00,24.17,24.21,24.16,24.17,28800.0,17.8091,17.8385,17.8017,17.8091,28800.0
2012-10-09 13:55:00,24.18,24.19,24.14,24.15,10600.0,17.8164,17.8238,17.787,17.7943,10600.0
2012-10-09 14:00:00,24.13,24.17,24.13,24.15,14200.0,17.7796,17.8091,17.7796,17.7943,14200.0
2012-10-09 14:05:00,24.15,24.16,24.13,24.15,17600.0,17.7943,17.8017,17.7796,17.7943,17600.0
2012-10-09 14:10:00,24.15,24.16,24.14,24.15,17000.0,17.7943,17.8017,17.787,17.7943,17000.0
2012-10-09 14:15:00,24.14,24.17,24.13,24.17,31400.0,17.787,17.8091,17.7796,17.8091,31400.0
2012-10-09 14:20:00,24.17,24.18,24.16,24.17,25200.0,17.8091,17.8164,17.8017,17.8091,25200.0
2012-10-09 14:25:00,24.17,24.19,24.14,24.15,45000.0,17.8091,17.8238,17.787,17.7943,45000.0
2012-10-09 14:30:00,24.14,24.15,24.12,24.12,36800.0,17.787,17.7943,17.7722,17.7722,36800.0
2012-10-09 14:35:00,24.13,24.16,24.12,24.13,30200.0,17.7796,17.8017,17.7722,17.7796,30200.0
2012-10-09 14:40:00,24.11,24.13,24.07,24.11,51400.0,17.7649,17.7796,17.7354,17.7649,51400.0
2012-10-09 14:45:00,24.1,24.14,24.09,24.13,41000.0,17.7575,17.787,17.7501,17.7796,41000.0
2012-10-09 14:50:00,24.13,24.14,24.11,24.14,14200.0,17.7796,17.787,17.7649,17.787,14200.0
2012-10-09 14:55:00,24.14,24.15,24.12,24.15,13200.0,17.787,17.7943,17.7722,17.7943,13200.0
2012-10-09 15:00:00,24.16,24.17,24.13,24.14,20200.0,17.8017,17.8091,17.7796,17.787,20200.0
2012-10-09 15:05:00,24.15,24.15,24.12,24.13,29800.0,17.7943,17.7943,17.7722,17.7796,29800.0
2012-10-09 15:10:00,24.14,24.14,24.11,24.13,32000.0,17.787,17.787,17.7649,17.7796,32000.0
2012-10-09 15:15:00,24.13,24.15,24.09,24.1,25600.0,17.7796,17.7943,17.7501,17.7575,25600.0
2012-10-09 15:20:00,24.09,24.1,24.05,24.05,32400.0,17.7501,17.7575,17.7207,17.7207,32400.0
2012-10-09 15:25:00,24.07,24.08,24.04,24.07,28000.0,17.7354,17.7428,17.7133,17.7354,28000.0
2012-10-09 15:30:00,24.06,24.07,24.02,24.04,37600.0,17.728,17.7354,17.6986,17.7133,37600.0
2012-10-09 15:35:00,24.04,24.07,24.02,24.06,57400.0,17.7133,17.7354,17.6986,17.728,57400.0
2012-10-09 15:40:00,24.07,24.11,24.07,24.09,49600.0,17.7354,17.7649,17.7354,17.7501,49600.0
2012-10-09 15:45:00,24.09,24.12,24.07,24.09,108600.0,17.7501,17.7722,17.7354,17.7501,108600.0
2012-10-09 15:50:00,24.09,24.09,24.03,24.03,244600.0,17.7501,17.7501,17.7059,17.7059,244600.0
2012-10-09 15:55:00,24.03,24.04,24.02,24.04,241600.0,17.7059,17.7133,17.6986,17.7133,241600.0
2012-10-10 09:30:00,24.01,24.09,24.01,24.07,38600.0,17.6912,17.7501,17.6912,17.7354,38600.0
2012-10-10 09:35:00,24.07,24.07,23.95,23.95,15200.0,17.7354,17.7354,17.647,17.647,15200.0
2012-10-10 09:40:00,23.95,23.98,23.92,23.95,30000.0,17.647,17.6691,17.6249,17.647,30000.0
2012-10-10 09:45:00,23.97,24.03,23.95,23.99,61000.0,17.6617,17.7059,17.647,17.6764,61000.0
2012-10-10 09:50:00,24.0,24.03,23.98,23.99,53200.0,17.6838,17.7059,17.6691,17.6764,53200.0
2012-10-10 09:55:00,23.99,24.0,23.91,23.95,78400.0,17.6764,17.6838,17.6175,17.647,78400.0
2012-10-10 10:00:00,23.96,23.97,23.9,23.92,128600.0,17.6543,17.6617,17.6101,17.6249,128600.0
2012-10-10 10:05:00,23.93,23.99,23.91,23.97,156400.0,17.6322,17.6764,17.6175,17.6617,156400.0
2012-10-10 10:10:00,23.98,24.02,23.96,23.96,43800.0,17.6691,17.6986,17.6543,17.6543,43800.0
2012-10-10 10:15:00,23.97,23.98,23.94,23.98,55600.0,17.6617,17.6691,17.6396,17.6691,55600.0
2012-10-10 10:20:00,23.97,23.99,23.96,23.98,61400.0,17.6617,17.6764,17.6543,17.6691,61400.0
2012-10-10 10:25:00,23.98,24.02,23.97,24.02,63600.0,17.6691,17.6986,17.6617,17.6986,63600.0
2012-10-10 10:30:00,24.02,24.04,23.99,23.99,88200.0,17.6986,17.7133,17.6764,17.6764,88200.0
2012-10-10 10:35:00,23.99,24.0,23.97,23.98,288200.0,17.6764,17.6838,17.6617,17.6691,288200.0
2012-10-10 10:40:00,23.98,23.99,23.95,23.95,91200.0,17.6691,17.6764,17.647,17.647,91200.0
2012-10-10 10:45:00,23.95,23.98,23.95,23.98,49400.0,17.647,17.6691,17.647,17.6691,49400.0
2012-10-10 10:50:00,23.98,23.99,23.96,23.98,56600.0,17.6691,17.6764,17.6543,17.6691,56600.0
2012-10-10 10:55:00,23.98,24.0,23.97,23.98,98600.0,17.6691,17.6838,17.6617,17.6691,98600.0
2012-10-10 11:00:00,23.98,23.98,23.94,23.96,47800.0,17.6691,17.6691,17.6396,17.6543,47800.0
2012-10-10 11:05:00,23.97,23.98,23.96,23.98,44600.0,17.6617,17.6691,17.6543,17.6691,44600.0
2012-10-10 11:10:00,23.98,23.98,23.95,23.95,28800.0,17.6691,17.6691,17.647,17.647,28800.0
2012-10-10 11:15:00,23.96,23.96,23.85,23.85,138800.0,17.6543,17.6543,17.5733,17.5733,138800.0
2012-10-10 11:20:00,23.85,23.92,23.85,23.9,39400.0,17.5733,17.6249,17.5733,17.6101,39400.0
2012-10-10 11:25:00,23.9,23.91,23.88,23.9,30200.0,17.6101,17.6175,17.5954,17.6101,30200.0
2012-10-10 11:30:00,23.9,23.9,23.84,23.85,47600.0,17.6101,17.6101,17.5659,17.5733,47600.0
2012-10-10 11:35:00,23.85,23.85,23.81,23.83,56400.0,17.5733,17.5733,17.5438,17.5586,56400.0
2012-10-10 11:40:00,23.83,23.85,23.82,23.84,21200.0,17.5586,17.5733,17.5512,17.5659,21200.0
2012-10-10 11:45:00,23.85,23.86,23.84,23.84,40200.0,17.5733,17.5807,17.5659,17.5659,40200.0
2012-10-10 11:50:00,23.84,23.85,23.79,23.81,38000.0,17.5659,17.5733,17.5291,17.5438,38000.0
2012-10-10 11:55:00,23.81,23.87,23.81,23.86,29400.0,17.5438,17.588,17.5438,17.5807,29400.0
2012-10-10 12:00:00,23.86,23.88,23.84,23.86,44400.0,17.5807,17.5954,17.5659,17.5807,44400.0
2012-10-10 12:05:00,23.86,23.87,23.84,23.86,14400.0,17.5807,17.588,17.5659,17.5807,14400.0
2012-10-10 12:10:00,23.86,23.88,23.86,23.87,58600.0,17.5807,17.5954,17.5807,17.588,58600.0
2012-10-10 12:15:00,23.86,23.88,23.84,23.84,20600.0,17.5807,17.5954,17.5659,17.5659,20600.0
2012-10-10 12:20:00,23.84,23.86,23.82,23.86,32000.0,17.5659,17.5807,17.5512,17.5807,32000.0
2012-10-10 12:25:00,23.86,23.86,23.84,23.86,20600.0,17.5807,17.5807,17.5659,17.5807,20600.0
2012-10-10 12:30:00,23.86,23.86,23.82,23.82,20000.0,17.5807,17.5807,17.5512,17.5512,20000.0
2012-10-10 12:35:00,23.82,23.83,23.78,23.82,46200.0,17.5512,17.5586,17.5217,17.5512,46200.0
2012-10-10 12:40:00,23.83,23.83,23.79,23.79,30000.0,17.5586,17.5586,17.5291,17.5291,30000.0
2012-10-10 12:45:00,23.79,23.8,23.76,23.8,88000.0,17.5291,17.5365,17.507,17.5365,88000.0
2012-10-10 12:50:00,23.8,23.82,23.78,23.78,37800.0,17.5365,17.5512,17.5217,17.5217,37800.0
2012-10-10 12:55:00,23.79,23.8,23.74,23.74,56800.0,17.5291,17.5365,17.4922,17.4922,56800.0
2012-10-10 13:00:00,23.75,23.77,23.73,23.73,109000.0,17.4996,17.5143,17.4849,17.4849,109000.0
2012-10-10 13:05:00,23.73,23.74,23.72,23.73,65400.0,17.4849,17.4922,17.4775,17.4849,65400.0
2012-10-10 13:10:00,23.73,23.75,23.73,23.75,30400.0,17.4849,17.4996,17.4849,17.4996,30400.0
2012-10-10 13:15:00,23.77,23.81,23.77,23.79,20800.0,17.5143,17.5438,17.5143,17.5291,20800.0
2012-10-10 13:20:00,23.79,23.81,23.79,23.8,17000.0,17.5291,17.5438,17.5291,17.5365,17000.0
2012-10-10 13:25:00,23.8,23.83,23.79,23.82,35200.0,17.5365,17.5586,17.5291,17.5512,35200.0
2012-10-10 13:30:00,23.81,23.85,23.79,23.84,24000.0,17.5438,17.5733,17.5291,17.5659,24000.0
2012-10-10 13:35:00,23.85,23.86,23.84,23.85,12000.0,17.5733,17.5807,17.5659,17.5733,12000.0
2012-10-10 13:40:00,23.85,23.86,23.81,23.84,24800.0,17.5733,17.5807,17.5438,17.5659,24800.0
2012-10-10 13:45:00,23.83,23.85,23.81,23.85,15800.0,17.5586,17.5733,17.5438,17.5733,15800.0
2012-10-10 13:50:00,23.84,23.84,23.81,23.82,10200.0,17.5659,17.5659,17.5438,17.5512,10200.0
2012-10-10 13:55:00,23.81,23.84,23.8,23.8,21600.0,17.5438,17.5659,17.5365,17.5365,21600.0
2012-10-10 14:00:00,23.81,23.88,23.8,23.85,62600.0,17.5438,17.5954,17.5365,17.5733,62600.0
2012-10-10 14:05:00,23.84,23.86,23.82,23.83,48800.0,17.5659,17.5807,17.5512,17.5586,48800.0
2012-10-10 14:10:00,23.83,23.83,23.79,23.79,37200.0,17.5586,17.5586,17.5291,17.5291,37200.0
2012-10-10 14:15:00,23.79,23.82,23.79,23.81,20000.0,17.5291,17.5512,17.5291,17.5438,20000.0
2012-10-10 14:20:00,23.81,23.82,23.77,23.78,132200.0,17.5438,17.5512,17.5143,17.5217,132200.0
2012-10-10 14:25:00,23.78,23.8,23.75,23.78,75400.0,17.5217,17.5365,17.4996,17.5217,75400.0
2012-10-10 14:30:00,23.78,23.79,23.75,23.77,51200.0,17.5217,17.5291,17.4996,17.5143,51200.0
2012-10-10 14:35:00,23.77,23.78,23.74,23.74,52800.0,17.5143,17.5217,17.4922,17.4922,52800.0
2012-10-10 14:40:00,23.75,23.75,23.73,23.75,63600.0,17.4996,17.4996,17.4849,17.4996,63600.0
2012-10-10 14:45:00,23.75,23.75,23.72,23.73,55000.0,17.4996,17.4996,17.4775,17.4849,55000.0
2012-10-10 14:50:00,23.75,23.75,23.74,23.75,25000.0,17.4996,17.4996,17.4922,17.4996,25000.0
2012-10-10 14:55:00,23.75,23.75,23.73,23.75,68600.0,17.4996,17.4996,17.4849,17.4996,68600.0
2012-10-10 15:00:00,23.75,23.77,23.73,23.77,124200.0,17.4996,17.5143,17.4849,17.5143,124200.0
2012-10-10 15:05:00,23.76,23.8,23.74,23.79,31400.0,17.507,17.5365,17.4922,17.5291,31400.0
2012-10-10 15:10:00,23.79,23.83,23.79,23.83,60200.0,17.5291,17.5586,17.5291,17.5586,60200.0
2012-10-10 15:15:00,23.83,23.83,23.75,23.77,69000.0,17.5586,17.5586,17.4996,17.5143,69000.0
2012-10-10 15:20:00,23.77,23.78,23.74,23.75,51200.0,17.5143,17.5217,17.4922,17.4996,51200.0
2012-10-10 15:25:00,23.75,23.77,23.74,23.75,143200.0,17.4996,17.5143,17.4922,17.4996,143200.0
2012-10-10 15:30:00,23.75,23.77,23.74,23.75,61600.0,17.4996,17.5143,17.4922,17.4996,61600.0
2012-10-10 15:35:00,23.76,23.78,23.75,23.77,71800.0,17.507,17.5217,17.4996,17.5143,71800.0
2012-10-10 15:40:00,23.77,23.81,23.77,23.81,138400.0,17.5143,17.5438,17.5143,17.5438,138400.0
2012-10-10 15:45:00,23.8,23.82,23.79,23.81,217000.0,17.5365,17.5512,17.5291,17.5438,217000.0
2012-10-10 15:50:00,23.8,23.81,23.77,23.79,189600.0,17.5365,17.5438,17.5143,17.5291,189600.0
2012-10-10 15:55:00,23.79,23.81,23.77,23.81,304200.0,17.5291,17.5438,17.5143,17.5438,304200.0
2012-10-11 09:30:00,24.0,24.1,24.0,24.03,115000.0,17.6838,17.7575,17.6838,17.7059,115000.0
2012-10-11 09:35:00,24.05,24.09,24.04,24.08,121000.0,17.7207,17.7501,17.7133,17.7428,121000.0
2012-10-11 09:40:00,24.08,24.1,24.07,24.07,68600.0,17.7428,17.7575,17.7354,17.7354,68600.0
2012-10-11 09:45:00,24.07,24.07,24.02,24.03,52400.0,17.7354,17.7354,17.6986,17.7059,52400.0
2012-10-11 09:50:00,24.02,24.08,24.02,24.06,38400.0,17.6986,17.7428,17.6986,17.728,38400.0
2012-10-11 09:55:00,24.07,24.09,24.06,24.07,55000.0,17.7354,17.7501,17.728,17.7354,55000.0
2012-10-11 10:00:00,24.07,24.1,24.06,24.07,80400.0,17.7354,17.7575,17.728,17.7354,80400.0
2012-10-11 10:05:00,24.08,24.08,24.06,24.08,37600.0,17.7428,17.7428,17.728,17.7428,37600.0
2012-10-11 10:10:00,24.09,24.15,24.09,24.15,56800.0,17.7501,17.7943,17.7501,17.7943,56800.0
2012-10-11 10:15:00,24.15,24.21,24.15,24.18,44000.0,17.7943,17.8385,17.7943,17.8164,44000.0
2012-10-11 10:20:00,24.18,24.21,24.18,24.2,28000.0,17.8164,17.8385,17.8164,17.8312,28000.0
2012-10-11 10:25:00,24.2,24.21,24.17,24.18,18200.0,17.8312,17.8385,17.8091,17.8164,18200.0
2012-10-11 10:30:00,24.18,24.21,24.18,24.19,33400.0,17.8164,17.8385,17.8164,17.8238,33400.0
2012-10-11 10:35:00,24.2,24.2,24.19,24.2,15000.0,17.8312,17.8312,17.8238,17.8312,15000.0
2012-10-11 10:40:00,24.2,24.25,24.2,24.25,25400.0,17.8312,17.868,17.8312,17.868,25400.0
2012-10-11 10:45:00,24.25,24.27,24.24,24.25,26200.0,17.868,17.8828,17.8607,17.868,26200.0
2012-10-11 10:50:00,24.25,24.28,24.25,24.25,22800.0,17.868,17.8901,17.868,17.868,22800.0
2012-10-11 10:55:00,24.25,24.27,24.25,24.25,34200.0,17.868,17.8828,17.868,17.868,34200.0
2012-10-11 11:00:00,24.25,24.29,24.23,24.27,66800.0,17.868,17.8975,17.8533,17.8828,66800.0
2012-10-11 11:05:00,24.27,24.28,24.23,24.23,38000.0,17.8828,17.8901,17.8533,17.8533,38000.0
2012-10-11 11:10:00,24.23,24.24,24.22,24.22,29400.0,17.8533,17.8607,17.8459,17.8459,29400.0
2012-10-11 11:15:00,24.22,24.24,24.2,24.2,71000.0,17.8459,17.8607,17.8312,17.8312,71000.0
2012-10-11 11:20:00,24.2,24.23,24.2,24.22,16800.0,17.8312,17.8533,17.8312,17.8459,16800.0
2012-10-11 11:25:00,24.22,24.24,24.22,24.23,29800.0,17.8459,17.8607,17.8459,17.8533,29800.0
2012-10-11 11:30:00,24.23,24.23,24.21,24.22,24600.0,17.8533,17.8533,17.8385,17.8459,24600.0
2012-10-11 11:35:00,24.22,24.24,24.22,24.24,15600.0,17.8459,17.8607,17.8459,17.8607,15600.0
2012-10-11 11:40:00,24.24,24.25,24.21,24.23,30000.0,17.8607,17.868,17.8385,17.8533,30000.0
2012-10-11 11:45:00,24.23,24.24,24.22,24.24,21600.0,17.8533,17.8607,17.8459,17.8607,21600.0
2012-10-11 11:50:00,24.24,24.24,24.2,24.21,24000.0,17.8607,17.8607,17.8312,17.8385,24000.0
2012-10-11 11:55:00,24.21,24.23,24.2,24.23,47800.0,17.8385,17.8533,17.8312,17.8533,47800.0
2012-10-11 12:00:00,24.23,24.23,24.21,24.22,17600.0,17.8533,17.8533,17.8385,17.8459,17600.0
2012-10-11 12:05:00,24.22,24.25,24.22,24.24,21000.0,17.8459,17.868,17.8459,17.8607,21000.0
2012-10-11 12:10:00,24.24,24.26,24.24,24.25,8200.0,17.8607,17.8754,17.8607,17.868,8200.0
2012-10-11 12:15:00,24.25,24.25,24.24,24.24,16400.0,17.868,17.868,17.8607,17.8607,16400.0
2012-10-11 12:20:00,24.24,24.24,24.21,24.21,28200.0,17.8607,17.8607,17.8385,17.8385,28200.0
2012-10-11 12:25:00,24.22,24.22,24.21,24.22,9400.0,17.8459,17.8459,17.8385,17.8459,9400.0
2012-10-11 12:30:00,24.23,24.25,24.23,24.25,12000.0,17.8533,17.868,17.8533,17.868,12000.0
2012-10-11 12:35:00,24.25,24.26,24.25,24.25,10800.0,17.868,17.8754,17.868,17.868,10800.0
2012-10-11 12:40:00,24.25,24.25,24.23,24.23,14600.0,17.868,17.868,17.8533,17.8533,14600.0
2012-10-11 12:45:00,24.23,24.27,24.23,24.26,13600.0,17.8533,17.8828,17.8533,17.8754,13600.0
2012-10-11 12:50:00,24.26,24.28,24.26,24.28,9200.0,17.8754,17.8901,17.8754,17.8901,9200.0
2012-10-11 12:55:00,24.28,24.28,24.23,24.23,39000.0,17.8901,17.8901,17.8533,17.8533,39000.0
2012-10-11 13:00:00,24.23,24.25,24.2,24.24,47600.0,17.8533,17.868,17.8312,17.8607,47600.0
2012-10-11 13:05:00,24.24,24.25,24.22,24.23,22200.0,17.8607,17.868,17.8459,17.8533,22200.0
2012-10-11 13:10:00,24.23,24.23,24.21,24.23,27400.0,17.8533,17.8533,17.8385,17.8533,27400.0
2012-10-11 13:15:00,24.23,24.23,24.21,24.22,7400.0,17.8533,17.8533,17.8385,17.8459,7400.0
2012-10-11 13:20:00,24.22,24.22,24.18,24.2,46200.0,17.8459,17.8459,17.8164,17.8312,46200.0
2012-10-11 13:25:00,24.2,24.22,24.2,24.2,13000.0,17.8312,17.8459,17.8312,17.8312,13000.0
2012-10-11 13:30:00,24.2,24.21,24.18,24.2,53600.0,17.8312,17.8385,17.8164,17.8312,53600.0
2012-10-11 13:35:00,24.2,24.21,24.18,24.2,35800.0,17.8312,17.8385,17.8164,17.8312,35800.0
2012-10-11 13:40:00,24.2,24.2,24.15,24.15,18800.0,17.8312,17.8312,17.7943,17.7943,18800.0
2012-10-11 13:45:00,24.15,24.2,24.15,24.18,33000.0,17.7943,17.8312,17.7943,17.8164,33000.0
2012-10-11 13:50:00,24.18,24.18,24.14,24.17,31600.0,17.8164,17.8164,17.787,17.8091,31600.0
2012-10-11 13:55:00,24.17,24.19,24.16,24.17,45400.0,17.8091,17.8238,17.8017,17.8091,45400.0
2012-10-11 14:00:00,24.16,24.2,24.16,24.18,36000.0,17.8017,17.8312,17.8017,17.8164,36000.0
2012-10-11 14:05:00,24.18,24.2,24.17,24.18,39800.0,17.8164,17.8312,17.8091,17.8164,39800.0
2012-10-11 14:10:00,24.17,24.22,24.17,24.21,36400.0,17.8091,17.8459,17.8091,17.8385,36400.0
2012-10-11 14:15:00,24.2,24.2,24.18,24.19,30400.0,17.8312,17.8312,17.8164,17.8238,30400.0
2012-10-11 14:20:00,24.18,24.19,24.17,24.19,41600.0,17.8164,17.8238,17.8091,17.8238,41600.0
2012-10-11 14:25:00,24.19,24.21,24.19,24.2,18800.0,17.8238,17.8385,17.8238,17.8312,18800.0
2012-10-11 14:30:00,24.2,24.21,24.18,24.18,19000.0,17.8312,17.8385,17.8164,17.8164,19000.0
2012-10-11 14:35:00,24.18,24.2,24.18,24.19,22400.0,17.8164,17.8312,17.8164,17.8238,22400.0
2012-10-11 14:40:00,24.19,24.19,24.15,24.16,30400.0,17.8238,17.8238,17.7943,17.8017,30400.0
2012-10-11 14:45:00,24.16,24.17,24.13,24.15,27000.0,17.8017,17.8091,17.7796,17.7943,27000.0
2012-10-11 14:50:00,24.15,24.18,24.15,24.16,41000.0,17.7943,17.8164,17.7943,17.8017,41000.0
2012-10-11 14:55:00,24.16,24.17,24.16,24.16,21200.0,17.8017,17.8091,17.8017,17.8017,21200.0
2012-10-11 15:00:00,24.16,24.18,24.16,24.18,42600.0,17.8017,17.8164,17.8017,17.8164,42600.0
2012-10-11 15:05:00,24.18,24.18,24.16,24.16,26600.0,17.8164,17.8164,17.8017,17.8017,26600.0
2012-10-11 15:10:00,24.16,24.22,24.16,24.21,37200.0,17.8017,17.8459,17.8017,17.8385,37200.0
2012-10-11 15:15:00,24.21,24.23,24.17,24.18,34000.0,17.8385,17.8533,17.8091,17.8164,34000.0
2012-10-11 15:20:00,24.17,24.18,24.16,24.18,33000.0,17.8091,17.8164,17.8017,17.8164,33000.0
2012-10-11 15:25:00,24.18,24.21,24.16,24.21,26600.0,17.8164,17.8385,17.8017,17.8385,26600.0
2012-10-11 15:30:00,24.2,24.2,24.17,24.17,60000.0,17.8312,17.8312,17.8091,17.8091,60000.0
2012-10-11 15:35:00,24.17,24.18,24.15,24.16,72000.0,17.8091,17.8164,17.7943,17.8017,72000.0
2012-10-11 15:40:00,24.16,24.18,24.15,24.16,72400.0,17.8017,17.8164,17.7943,17.8017,72400.0
2012-10-11 15:45:00,24.15,24.17,24.15,24.17,153600.0,17.7943,17.8091,17.7943,17.8091,153600.0
2012-10-11 15:50:00,24.17,24.19,24.17,24.18,161600.0,17.8091,17.8238,17.8091,17.8164,161600.0
2012-10-11 15:55:00,24.18,24.2,24.15,24.16,393000.0,17.8164,17.8312,17.7943,17.8017,393000.0
2012-10-12 09:30:00,24.13,24.14,24.04,24.12,76400.0,17.7796,17.787,17.7133,17.7722,76400.0
2012-10-12 09:35:00,24.11,24.19,24.11,24.15,42800.0,17.7649,17.8238,17.7649,17.7943,42800.0
2012-10-12 09:40:00,24.16,24.18,24.07,24.07,26600.0,17.8017,17.8164,17.7354,17.7354,26600.0
2012-10-12 09:45:00,24.06,24.1,24.04,24.07,56600.0,17.728,17.7575,17.7133,17.7354,56600.0
2012-10-12 09:50:00,24.07,24.09,24.04,24.07,33000.0,17.7354,17.7501,17.7133,17.7354,33000.0
2012-10-12 09:55:00,24.06,24.18,24.04,24.16,39800.0,17.728,17.8164,17.7133,17.8017,39800.0
2012-10-12 10:00:00,24.14,24.18,24.14,24.16,20600.0,17.787,17.8164,17.787,17.8017,20600.0
2012-10-12 10:05:00,24.17,24.18,24.1,24.1,40800.0,17.8091,17.8164,17.7575,17.7575,40800.0
2012-10-12 10:10:00,24.1,24.15,24.08,24.14,44000.0,17.7575,17.7943,17.7428,17.787,44000.0
2012-10-12 10:15:00,24.15,24.15,24.09,24.09,29800.0,17.7943,17.7943,17.7501,17.7501,29800.0
2012-10-12 10:20:00,24.08,24.09,24.06,24.07,25400.0,17.7428,17.7501,17.728,17.7354,25400.0
2012-10-12 10:25:00,24.06,24.06,24.0,24.02,36600.0,17.728,17.728,17.6838,17.6986,36600.0
2012-10-12 10:30:00,24.03,24.04,24.0,24.02,21000.0,17.7059,17.7133,17.6838,17.6986,21000.0
2012-10-12 10:35:00,24.01,24.03,24.0,24.02,43800.0,17.6912,17.7059,17.6838,17.6986,43800.0
2012-10-12 10:40:00,24.02,24.05,24.01,24.03,19800.0,17.6986,17.7207,17.6912,17.7059,19800.0
2012-10-12 10:45:00,24.02,24.04,23.99,24.01,21000.0,17.6986,17.7133,17.6764,17.6912,21000.0
2012-10-12 10:50:00,24.01,24.02,23.98,23.99,37000.0,17.6912,17.6986,17.6691,17.6764,37000.0
2012-10-12 10:55:00,23.99,24.02,23.98,23.98,43800.0,17.6764,17.6986,17.6691,17.6691,43800.0
2012-10-12 11:00:00,23.99,24.0,23.97,23.99,31600.0,17.6764,17.6838,17.6617,17.6764,31600.0
2012-10-12 11:05:00,23.99,24.0,23.99,23.99,20800.0,17.6764,17.6838,17.6764,17.6764,20800.0
2012-10-12 11:10:00,23.99,23.99,23.92,23.93,36000.0,17.6764,17.6764,17.6249,17.6322,36000.0
2012-10-12 11:15:00,23.92,23.93,23.91,23.92,32600.0,17.6249,17.6322,17.6175,17.6249,32600.0
2012-10-12 11:20:00,23.92,23.94,23.89,23.9,37600.0,17.6249,17.6396,17.6028,17.6101,37600.0
2012-10-12 11:25:00,23.89,23.92,23.88,23.88,34000.0,17.6028,17.6249,17.5954,17.5954,34000.0
2012-10-12 11:30:00,23.87,23.87,23.81,23.83,93200.0,17.588,17.588,17.5438,17.5586,93200.0
2012-10-12 11:35:00,23.83,23.84,23.81,23.81,24800.0,17.5586,17.5659,17.5438,17.5438,24800.0
2012-10-12 11:40:00,23.82,23.84,23.77,23.8,43400.0,17.5512,17.5659,17.5143,17.5365,43400.0
2012-10-12 11:45:00,23.8,23.82,23.8,23.81,23400.0,17.5365,17.5512,17.5365,17.5438,23400.0
2012-10-12 11:50:00,23.8,23.8,23.78,23.78,34600.0,17.5365,17.5365,17.5217,17.5217,34600.0
2012-10-12 11:55:00,23.79,23.8,23.77,23.79,46600.0,17.5291,17.5365,17.5143,17.5291,46600.0
2012-10-12 12:00:00,23.79,23.81,23.78,23.79,61200.0,17.5291,17.5438,17.5217,17.5291,61200.0
2012-10-12 12:05:00,23.78,23.81,23.77,23.8,58600.0,17.5217,17.5438,17.5143,17.5365,58600.0
2012-10-12 12:10:00,23.8,23.82,23.79,23.8,75400.0,17.5365,17.5512,17.5291,17.5365,75400.0
2012-10-12 12:15:00,23.81,23.82,23.79,23.81,66600.0,17.5438,17.5512,17.5291,17.5438,66600.0
2012-10-12 12:20:00,23.81,23.82,23.8,23.82,43200.0,17.5438,17.5512,17.5365,17.5512,43200.0
2012-10-12 12:25:00,23.82,23.82,23.79,23.8,53000.0,17.5512,17.5512,17.5291,17.5365,53000.0
2012-10-12 12:30:00,23.81,23.84,23.81,23.82,26800.0,17.5438,17.5659,17.5438,17.5512,26800.0
2012-10-12 12:35:00,23.83,23.85,23.82,23.84,33200.0,17.5586,17.5733,17.5512,17.5659,33200.0
2012-10-12 12:40:00,23.84,23.85,23.83,23.85,24400.0,17.5659,17.5733,17.5586,17.5733,24400.0
2012-10-12 12:45:00,23.85,23.85,23.83,23.84,23800.0,17.5733,17.5733,17.5586,17.5659,23800.0
2012-10-12 12:50:00,23.83,23.86,23.83,23.85,15000.0,17.5586,17.5807,17.5586,17.5733,15000.0
2012-10-12 12:55:00,23.85,23.88,23.84,23.87,19800.0,17.5733,17.5954,17.5659,17.588,19800.0
2012-10-12 13:00:00,23.86,23.87,23.86,23.87,14000.0,17.5807,17.588,17.5807,17.588,14000.0
2012-10-12 13:05:00,23.88,23.88,23.86,23.87,26000.0,17.5954,17.5954,17.5807,17.588,26000.0
2012-10-12 13:10:00,23.87,23.88,23.86,23.86,23800.0,17.588,17.5954,17.5807,17.5807,23800.0
2012-10-12 13:15:00,23.86,23.88,23.86,23.86,28600.0,17.5807,17.5954,17.5807,17.5807,28600.0
2012-10-12 13:20:00,23.86,23.88,23.85,23.85,13400.0,17.5807,17.5954,17.5733,17.5733,13400.0
2012-10-12 13:25:00,23.85,23.85,23.84,23.84,8200.0,17.5733,17.5733,17.5659,17.5659,8200.0
2012-10-12 13:30:00,23.84,23.85,23.84,23.85,8800.0,17.5659,17.5733,17.5659,17.5733,8800.0
2012-10-12 13:35:00,23.84,23.86,23.83,23.86,30200.0,17.5659,17.5807,17.5586,17.5807,30200.0
2012-10-12 13:40:00,23.86,23.87,23.85,23.86,13000.0,17.5807,17.588,17.5733,17.5807,13000.0
2012-10-12 13:45:00,23.86,23.87,23.85,23.86,25600.0,17.5807,17.588,17.5733,17.5807,25600.0
2012-10-12 13:50:00,23.86,23.88,23.86,23.88,71000.0,17.5807,17.5954,17.5807,17.5954,71000.0
2012-10-12 13:55:00,23.88,23.92,23.88,23.92,19000.0,17.5954,17.6249,17.5954,17.6249,19000.0
2012-10-12 14:00:00,23.92,23.96,23.92,23.96,62800.0,17.6249,17.6543,17.6249,17.6543,62800.0
2012-10-12 14:05:00,23.95,23.96,23.93,23.96,36200.0,17.647,17.6543,17.6322,17.6543,36200.0
2012-10-12 14:10:00,23.95,23.96,23.94,23.95,26800.0,17.647,17.6543,17.6396,17.647,26800.0
2012-10-12 14:15:00,23.95,23.96,23.93,23.94,64600.0,17.647,17.6543,17.6322,17.6396,64600.0
2012-10-12 14:20:00,23.95,24.0,23.94,23.98,24200.0,17.647,17.6838,17.6396,17.6691,24200.0
2012-10-12 14:25:00,23.98,24.0,23.97,23.99,29800.0,17.6691,17.6838,17.6617,17.6764,29800.0
2012-10-12 14:30:00,24.0,24.0,23.98,23.99,18000.0,17.6838,17.6838,17.6691,17.6764,18000.0
2012-10-12 14:35:00,23.99,24.03,23.99,24.02,53800.0,17.6764,17.7059,17.6764,17.6986,53800.0
2012-10-12 14:40:00,24.02,24.03,23.99,24.03,31400.0,17.6986,17.7059,17.6764,17.7059,31400.0
2012-10-12 14:45:00,24.03,24.03,24.01,24.03,34000.0,17.7059,17.7059,17.6912,17.7059,34000.0
2012-10-12 14:50:00,24.03,24.08,24.02,24.06,73600.0,17.7059,17.7428,17.6986,17.728,73600.0
2012-10-12 14:55:00,24.05,24.06,24.05,24.05,41400.0,17.7207,17.728,17.7207,17.7207,41400.0
2012-10-12 15:00:00,24.05,24.06,24.03,24.04,56000.0,17.7207,17.728,17.7059,17.7133,56000.0
2012-10-12 15:05:00,24.04,24.06,24.03,24.06,75800.0,17.7133,17.728,17.7059,17.728,75800.0
2012-10-12 15:10:00,24.05,24.1,24.05,24.1,93200.0,17.7207,17.7575,17.7207,17.7575,93200.0
2012-10-12 15:15:00,24.09,24.11,24.09,24.11,42000.0,17.7501,17.7649,17.7501,17.7649,42000.0
2012-10-12 15:20:00,24.11,24.11,24.06,24.07,47400.0,17.7649,17.7649,17.728,17.7354,47400.0
2012-10-12 15:25:00,24.07,24.08,24.06,24.07,56000.0,17.7354,17.7428,17.728,17.7354,56000.0
2012-10-12 15:30:00,24.07,24.1,24.06,24.09,77400.0,17.7354,17.7575,17.728,17.7501,77400.0
2012-10-12 15:35:00,24.09,24.09,24.06,24.07,74200.0,17.7501,17.7501,17.728,17.7354,74200.0
2012-10-12 15:40:00,24.07,24.09,24.06,24.09,85200.0,17.7354,17.7501,17.728,17.7501,85200.0
2012-10-12 15:45:00,24.09,24.1,24.06,24.07,133000.0,17.7501,17.7575,17.728,17.7354,133000.0
2012-10-12 15:50:00,24.08,24.09,24.07,24.08,247000.0,17.7428,17.7501,17.7354,17.7428,247000.0
2012-10-12 15:55:00,24.08,24.12,24.07,24.08,308200.0,17.7428,17.7722,17.7354,17.7428,308200.0
2012-10-15 09:30:00,24.18,24.24,24.13,24.23,74400.0,17.8164,17.8607,17.7796,17.8533,74400.0
2012-10-15 09:35:00,24.25,24.29,24.18,24.21,38200.0,17.868,17.8975,17.8164,17.8385,38200.0
2012-10-15 09:40:00,24.22,24.27,24.13,24.13,33000.0,17.8459,17.8828,17.7796,17.7796,33000.0
2012-10-15 09:45:00,24.14,24.17,24.13,24.17,27200.0,17.787,17.8091,17.7796,17.8091,27200.0
2012-10-15 09:50:00,24.17,24.19,24.1,24.11,38800.0,17.8091,17.8238,17.7575,17.7649,38800.0
2012-10-15 09:55:00,24.1,24.16,24.07,24.13,63400.0,17.7575,17.8017,17.7354,17.7796,63400.0
2012-10-15 10:00:00,24.11,24.15,24.09,24.14,26800.0,17.7649,17.7943,17.7501,17.787,26800.0
2012-10-15 10:05:00,24.14,24.14,24.04,24.07,23800.0,17.787,17.787,17.7133,17.7354,23800.0
2012-10-15 10:10:00,24.08,24.09,24.01,24.02,25400.0,17.7428,17.7501,17.6912,17.6986,25400.0
2012-10-15 10:15:00,24.03,24.04,24.01,24.01,22000.0,17.7059,17.7133,17.6912,17.6912,22000.0
2012-10-15 10:20:00,24.02,24.05,24.01,24.04,21000.0,17.6986,17.7207,17.6912,17.7133,21000.0
2012-10-15 10:25:00,24.04,24.07,24.02,24.02,27600.0,17.7133,17.7354,17.6986,17.6986,27600.0
2012-10-15 10:30:00,24.01,24.06,24.0,24.05,27400.0,17.6912,17.728,17.6838,17.7207,27400.0
2012-10-15 10:35:00,24.06,24.08,24.04,24.05,25600.0,17.728,17.7428,17.7133,17.7207,25600.0
2012-10-15 10:40:00,24.05,24.09,24.05,24.07,50000.0,17.7207,17.7501,17.7207,17.7354,50000.0
2012-10-15 10:45:00,24.07,24.07,24.0,24.01,66600.0,17.7354,17.7354,17.6838,17.6912,66600.0
2012-10-15 10:50:00,24.0,24.0,23.97,23.98,36600.0,17.6838,17.6838,17.6617,17.6691,36600.0
2012-10-15 10:55:00,23.99,24.02,23.96,24.02,35000.0,17.6764,17.6986,17.6543,17.6986,35000.0
2012-10-15 11:00:00,24.02,24.05,24.01,24.01,22400.0,17.6986,17.7207,17.6912,17.6912,22400.0
2012-10-15 11:05:00,24.0,24.1,24.0,24.09,61800.0,17.6838,17.7575,17.6838,17.7501,61800.0
2012-10-15 11:10:00,24.09,24.11,24.08,24.1,55200.0,17.7501,17.7649,17.7428,17.7575,55200.0
2012-10-15 11:15:00,24.1,24.12,24.08,24.12,37800.0,17.7575,17.7722,17.7428,17.7722,37800.0
2012-10-15 11:20:00,24.12,24.17,24.12,24.17,57200.0,17.7722,17.8091,17.7722,17.8091,57200.0
2012-10-15 11:25:00,24.17,24.21,24.16,24.2,64200.0,17.8091,17.8385,17.8017,17.8312,64200.0
2012-10-15 11:30:00,24.2,24.21,24.17,24.17,42000.0,17.8312,17.8385,17.8091,17.8091,42000.0
2012-10-15 11:35:00,24.18,24.2,24.17,24.19,35800.0,17.8164,17.8312,17.8091,17.8238,35800.0
2012-10-15 11:40:00,24.19,24.25,24.19,24.23,36400.0,17.8238,17.868,17.8238,17.8533,36400.0
2012-10-15 11:45:00,24.23,24.25,24.22,24.23,43200.0,17.8533,17.868,17.8459,17.8533,43200.0
2012-10-15 11:50:00,24.23,24.24,24.21,24.22,35800.0,17.8533,17.8607,17.8385,17.8459,35800.0
2012-10-15 11:55:00,24.23,24.25,24.21,24.21,36000.0,17.8533,17.868,17.8385,17.8385,36000.0
2012-10-15 12:00:00,24.21,24.25,24.21,24.25,21400.0,17.8385,17.868,17.8385,17.868,21400.0
2012-10-15 12:05:00,24.25,24.28,24.24,24.27,48000.0,17.868,17.8901,17.8607,17.8828,48000.0
2012-10-15 12:10:00,24.27,24.27,24.24,24.25,13400.0,17.8828,17.8828,17.8607,17.868,13400.0
2012-10-15 12:15:00,24.25,24.26,24.24,24.26,12600.0,17.868,17.8754,17.8607,17.8754,12600.0
2012-10-15 12:20:00,24.25,24.28,24.25,24.27,22600.0,17.868,17.8901,17.868,17.8828,22600.0
2012-10-15 12:25:00,24.27,24.33,24.25,24.33,50800.0,17.8828,17.927,17.868,17.927,50800.0
2012-10-15 12:30:00,24.32,24.32,24.29,24.29,20600.0,17.9196,17.9196,17.8975,17.8975,20600.0
2012-10-15 12:35:00,24.29,24.33,24.29,24.33,36400.0,17.8975,17.927,17.8975,17.927,36400.0
2012-10-15 12:40:00,24.34,24.34,24.32,24.33,27800.0,17.9343,17.9343,17.9196,17.927,27800.0
2012-10-15 12:45:00,24.32,24.33,24.31,24.32,21600.0,17.9196,17.927,17.9122,17.9196,21600.0
2012-10-15 12:50:00,24.32,24.32,24.29,24.3,24200.0,17.9196,17.9196,17.8975,17.9049,24200.0
2012-10-15 12:55:00,24.31,24.31,24.3,24.3,9800.0,17.9122,17.9122,17.9049,17.9049,9800.0
2012-10-15 13:00:00,24.3,24.32,24.29,24.32,24800.0,17.9049,17.9196,17.8975,17.9196,24800.0
2012-10-15 13:05:00,24.33,24.34,24.32,24.33,22400.0,17.927,17.9343,17.9196,17.927,22400.0
2012-10-15 13:10:00,24.34,24.35,24.31,24.31,15800.0,17.9343,17.9417,17.9122,17.9122,15800.0
2012-10-15 13:15:00,24.31,24.33,24.31,24.32,26400.0,17.9122,17.927,17.9122,17.9196,26400.0
2012-10-15 13:20:00,24.33,24.34,24.32,24.32,20800.0,17.927,17.9343,17.9196,17.9196,20800.0
2012-10-15 13:25:00,24.33,24.33,24.31,24.31,15600.0,17.927,17.927,17.9122,17.9122,15600.0
2012-10-15 13:30:00,24.31,24.36,24.31,24.35,40400.0,17.9122,17.9491,17.9122,17.9417,40400.0
2012-10-15 13:35:00,24.35,24.36,24.31,24.32,19600.0,17.9417,17.9491,17.9122,17.9196,19600.0
2012-10-15 13:40:00,24.32,24.34,24.32,24.34,22400.0,17.9196,17.9343,17.9196,17.9343,22400.0
2012-10-15 13:45:00,24.34,24.36,24.34,24.35,18200.0,17.9343,17.9491,17.9343,17.9417,18200.0
2012-10-15 13:50:00,24.35,24.36,24.34,24.35,30600.0,17.9417,17.9491,17.9343,17.9417,30600.0
2012-10-15 13:55:00,24.36,24.37,24.34,24.34,22200.0,17.9491,17.9564,17.9343,17.9343,22200.0
2012-10-15 14:00:00,24.34,24.34,24.33,24.33,18800.0,17.9343,17.9343,17.927,17.927,18800.0
2012-10-15 14:05:00,24.33,24.34,24.32,24.33,58800.0,17.927,17.9343,17.9196,17.927,58800.0
2012-10-15 14:10:00,24.34,24.37,24.33,24.36,150200.0,17.9343,17.9564,17.927,17.9491,150200.0
2012-10-15 14:15:00,24.36,24.4,24.35,24.35,113200.0,17.9491,17.9785,17.9417,17.9417,113200.0
2012-10-15 14:20:00,24.35,24.39,24.34,24.38,48000.0,17.9417,17.9712,17.9343,17.9638,48000.0
2012-10-15 14:25:00,24.38,24.39,24.34,24.35,24800.0,17.9638,17.9712,17.9343,17.9417,24800.0
2012-10-15 14:30:00,24.34,24.35,24.31,24.31,28400.0,17.9343,17.9417,17.9122,17.9122,28400.0
2012-10-15 14:35:00,24.32,24.35,24.3,24.34,94200.0,17.9196,17.9417,17.9049,17.9343,94200.0
2012-10-15 14:40:00,24.34,24.36,24.3,24.31,123000.0,17.9343,17.9491,17.9049,17.9122,123000.0
2012-10-15 14:45:00,24.3,24.32,24.3,24.31,23000.0,17.9049,17.9196,17.9049,17.9122,23000.0
2012-10-15 14:50:00,24.31,24.34,24.31,24.33,23000.0,17.9122,17.9343,17.9122,17.927,23000.0
2012-10-15 14:55:00,24.33,24.34,24.32,24.33,39600.0,17.927,17.9343,17.9196,17.927,39600.0
2012-10-15 15:00:00,24.33,24.34,24.32,24.33,78400.0,17.927,17.9343,17.9196,17.927,78400.0
2012-10-15 15:05:00,24.33,24.34,24.32,24.32,37800.0,17.927,17.9343,17.9196,17.9196,37800.0
2012-10-15 15:10:00,24.32,24.36,24.32,24.33,74600.0,17.9196,17.9491,17.9196,17.927,74600.0
2012-10-15 15:15:00,24.33,24.39,24.33,24.39,82600.0,17.927,17.9712,17.927,17.9712,82600.0
2012-10-15 15:20:00,24.38,24.39,24.36,24.37,60800.0,17.9638,17.9712,17.9491,17.9564,60800.0
2012-10-15 15:25:00,24.37,24.38,24.33,24.34,86800.0,17.9564,17.9638,17.927,17.9343,86800.0
2012-10-15 15:30:00,24.34,24.36,24.33,24.34,112400.0,17.9343,17.9491,17.927,17.9343,112400.0
2012-10-15 15:35:00,24.34,24.36,24.33,24.35,64600.0,17.9343,17.9491,17.927,17.9417,64600.0
2012-10-15 15:40:00,24.35,24.36,24.33,24.36,89800.0,17.9417,17.9491,17.927,17.9491,89800.0
2012-10-15 15:45:00,24.36,24.41,24.36,24.39,116000.0,17.9491,17.9859,17.9491,17.9712,116000.0
2012-10-15 15:50:00,24.39,24.42,24.39,24.4,164000.0,17.9712,17.9933,17.9712,17.9785,164000.0
2012-10-15 15:55:00,24.4,24.41,24.39,24.39,300800.0,17.9785,17.9859,17.9712,17.9712,300800.0
2012-10-16 09:30:00,24.5,24.57,24.47,24.52,143600.0,18.0522,18.1038,18.0301,18.067,143600.0
2012-10-16 09:35:00,24.52,24.54,24.5,24.52,38200.0,18.067,18.0817,18.0522,18.067,38200.0
2012-10-16 09:40:00,24.52,24.61,24.5,24.61,85000.0,18.067,18.1333,18.0522,18.1333,85000.0
2012-10-16 09:45:00,24.61,24.7,24.6,24.68,105000.0,18.1333,18.1996,18.1259,18.1849,105000.0
2012-10-16 09:50:00,24.69,24.72,24.67,24.71,93600.0,18.1922,18.2143,18.1775,18.207,93600.0
2012-10-16 09:55:00,24.71,24.77,24.7,24.75,119000.0,18.207,18.2512,18.1996,18.2364,119000.0
2012-10-16 10:00:00,24.75,24.75,24.71,24.73,50800.0,18.2364,18.2364,18.207,18.2217,50800.0
2012-10-16 10:05:00,24.73,24.83,24.73,24.8,145600.0,18.2217,18.2954,18.2217,18.2733,145600.0
2012-10-16 10:10:00,24.8,24.83,24.79,24.82,87000.0,18.2733,18.2954,18.2659,18.288,87000.0
2012-10-16 10:15:00,24.82,24.84,24.81,24.82,85000.0,18.288,18.3027,18.2806,18.288,85000.0
2012-10-16 10:20:00,24.82,24.83,24.77,24.77,97200.0,18.288,18.2954,18.2512,18.2512,97200.0
2012-10-16 10:25:00,24.77,24.78,24.73,24.75,81200.0,18.2512,18.2585,18.2217,18.2364,81200.0
2012-10-16 10:30:00,24.75,24.77,24.73,24.75,44600.0,18.2364,18.2512,18.2217,18.2364,44600.0
2012-10-16 10:35:00,24.75,24.78,24.74,24.74,37000.0,18.2364,18.2585,18.2291,18.2291,37000.0
2012-10-16 10:40:00,24.74,24.77,24.73,24.74,45600.0,18.2291,18.2512,18.2217,18.2291,45600.0
2012-10-16 10:45:00,24.73,24.75,24.72,24.73,75600.0,18.2217,18.2364,18.2143,18.2217,75600.0
2012-10-16 10:50:00,24.74,24.74,24.67,24.67,80000.0,18.2291,18.2291,18.1775,18.1775,80000.0
2012-10-16 10:55:00,24.68,24.71,24.68,24.69,50600.0,18.1849,18.207,18.1849,18.1922,50600.0
2012-10-16 11:00:00,24.69,24.7,24.67,24.68,33600.0,18.1922,18.1996,18.1775,18.1849,33600.0
2012-10-16 11:05:00,24.68,24.73,24.68,24.73,34000.0,18.1849,18.2217,18.1849,18.2217,34000.0
2012-10-16 11:10:00,24.73,24.78,24.73,24.78,65400.0,18.2217,18.2585,18.2217,18.2585,65400.0
2012-10-16 11:15:00,24.78,24.8,24.77,24.78,28000.0,18.2585,18.2733,18.2512,18.2585,28000.0
2012-10-16 11:20:00,24.78,24.83,24.78,24.81,35800.0,18.2585,18.2954,18.2585,18.2806,35800.0
2012-10-16 11:25:00,24.82,24.84,24.82,24.82,46000.0,18.288,18.3027,18.288,18.288,46000.0
2012-10-16 11:30:00,24.83,24.83,24.82,24.82,93400.0,18.2954,18.2954,18.288,18.288,93400.0
2012-10-16 11:35:00,24.82,24.83,24.82,24.82,62800.0,18.288,18.2954,18.288,18.288,62800.0
2012-10-16 11:40:00,24.82,24.83,24.8,24.82,96000.0,18.288,18.2954,18.2733,18.288,96000.0
2012-10-16 11:45:00,24.82,24.83,24.8,24.82,31600.0,18.288,18.2954,18.2733,18.288,31600.0
2012-10-16 11:50:00,24.82,24.85,24.82,24.84,14600.0,18.288,18.3101,18.288,18.3027,14600.0
2012-10-16 11:55:00,24.84,24.85,24.83,24.83,24800.0,18.3027,18.3101,18.2954,18.2954,24800.0
2012-10-16 12:00:00,24.83,24.85,24.82,24.82,60800.0,18.2954,18.3101,18.288,18.288,60800.0
2012-10-16 12:05:00,24.83,24.85,24.83,24.84,37600.0,18.2954,18.3101,18.2954,18.3027,37600.0
2012-10-16 12:10:00,24.84,24.85,24.83,24.83,31600.0,18.3027,18.3101,18.2954,18.2954,31600.0
2012-10-16 12:15:00,24.83,24.85,24.83,24.85,49000.0,18.2954,18.3101,18.2954,18.3101,49000.0
2012-10-16 12:20:00,24.85,24.85,24.82,24.82,25000.0,18.3101,18.3101,18.288,18.288,25000.0
2012-10-16 12:25:00,24.82,24.84,24.81,24.82,25600.0,18.288,18.3027,18.2806,18.288,25600.0
2012-10-16 12:30:00,24.82,24.85,24.81,24.82,75800.0,18.288,18.3101,18.2806,18.288,75800.0
2012-10-16 12:35:00,24.82,24.82,24.77,24.77,31000.0,18.288,18.288,18.2512,18.2512,31000.0
2012-10-16 12:40:00,24.78,24.78,24.76,24.77,38400.0,18.2585,18.2585,18.2438,18.2512,38400.0
2012-10-16 12:45:00,24.77,24.77,24.75,24.77,41600.0,18.2512,18.2512,18.2364,18.2512,41600.0
2012-10-16 12:50:00,24.77,24.77,24.75,24.76,33400.0,18.2512,18.2512,18.2364,18.2438,33400.0
2012-10-16 12:55:00,24.76,24.76,24.74,24.75,53600.0,18.2438,18.2438,18.2291,18.2364,53600.0
2012-10-16 13:00:00,24.74,24.75,24.74,24.74,14400.0,18.2291,18.2364,18.2291,18.2291,14400.0
2012-10-16 13:05:00,24.74,24.75,24.74,24.75,26200.0,18.2291,18.2364,18.2291,18.2364,26200.0
2012-10-16 13:10:00,24.75,24.75,24.74,24.74,20000.0,18.2364,18.2364,18.2291,18.2291,20000.0
2012-10-16 13:15:00,24.74,24.75,24.74,24.75,39000.0,18.2291,18.2364,18.2291,18.2364,39000.0
2012-10-16 13:20:00,24.74,24.75,24.74,24.75,27200.0,18.2291,18.2364,18.2291,18.2364,27200.0
2012-10-16 13:25:00,24.75,24.75,24.74,24.74,36400.0,18.2364,18.2364,18.2291,18.2291,36400.0
2012-10-16 13:30:00,24.74,24.76,24.74,24.75,21000.0,18.2291,18.2438,18.2291,18.2364,21000.0
2012-10-16 13:35:00,24.75,24.75,24.74,24.75,13200.0,18.2364,18.2364,18.2291,18.2364,13200.0
2012-10-16 13:40:00,24.75,24.75,24.73,24.75,72200.0,18.2364,18.2364,18.2217,18.2364,72200.0
2012-10-16 13:45:00,24.75,24.76,24.75,24.75,31800.0,18.2364,18.2438,18.2364,18.2364,31800.0
2012-10-16 13:50:00,24.75,24.76,24.75,24.75,36000.0,18.2364,18.2438,18.2364,18.2364,36000.0
2012-10-16 13:55:00,24.76,24.76,24.75,24.75,32400.0,18.2438,18.2438,18.2364,18.2364,32400.0
2012-10-16 14:00:00,24.75,24.76,24.74,24.75,76200.0,18.2364,18.2438,18.2291,18.2364,76200.0
2012-10-16 14:05:00,24.75,24.75,24.7,24.7,34000.0,18.2364,18.2364,18.1996,18.1996,34000.0
2012-10-16 14:10:00,24.7,24.71,24.65,24.66,54200.0,18.1996,18.207,18.1628,18.1701,54200.0
2012-10-16 14:15:00,24.67,24.68,24.66,24.68,26800.0,18.1775,18.1849,18.1701,18.1849,26800.0
2012-10-16 14:20:00,24.68,24.69,24.67,24.68,32600.0,18.1849,18.1922,18.1775,18.1849,32600.0
2012-10-16 14:25:00,24.68,24.69,24.68,24.68,27600.0,18.1849,18.1922,18.1849,18.1849,27600.0
2012-10-16 14:30:00,24.68,24.69,24.67,24.68,43800.0,18.1849,18.1922,18.1775,18.1849,43800.0
2012-10-16 14:35:00,24.68,24.71,24.68,24.68,42000.0,18.1849,18.207,18.1849,18.1849,42000.0
2012-10-16 14:40:00,24.68,24.71,24.68,24.71,26000.0,18.1849,18.207,18.1849,18.207,26000.0
2012-10-16 14:45:00,24.71,24.72,24.71,24.72,33200.0,18.207,18.2143,18.207,18.2143,33200.0
2012-10-16 14:50:00,24.72,24.72,24.68,24.68,38600.0,18.2143,18.2143,18.1849,18.1849,38600.0
2012-10-16 14:55:00,24.68,24.7,24.68,24.7,43000.0,18.1849,18.1996,18.1849,18.1996,43000.0
2012-10-16 15:00:00,24.69,24.71,24.68,24.68,39800.0,18.1922,18.207,18.1849,18.1849,39800.0
2012-10-16 15:05:00,24.68,24.7,24.68,24.68,37800.0,18.1849,18.1996,18.1849,18.1849,37800.0
2012-10-16 15:10:00,24.68,24.68,24.65,24.65,62400.0,18.1849,18.1849,18.1628,18.1628,62400.0
2012-10-16 15:15:00,24.65,24.7,24.65,24.69,40000.0,18.1628,18.1996,18.1628,18.1922,40000.0
2012-10-16 15:20:00,24.68,24.69,24.67,24.67,39800.0,18.1849,18.1922,18.1775,18.1775,39800.0
2012-10-16 15:25:00,24.67,24.68,24.66,24.68,48600.0,18.1775,18.1849,18.1701,18.1849,48600.0
2012-10-16 15:30:00,24.68,24.68,24.65,24.67,104000.0,18.1849,18.1849,18.1628,18.1775,104000.0
2012-10-16 15:35:00,24.66,24.7,24.66,24.7,102000.0,18.1701,18.1996,18.1701,18.1996,102000.0
2012-10-16 15:40:00,24.7,24.71,24.67,24.68,141200.0,18.1996,18.207,18.1775,18.1849,141200.0
2012-10-16 15:45:00,24.68,24.68,24.65,24.66,157000.0,18.1849,18.1849,18.1628,18.1701,157000.0
2012-10-16 15:50:00,24.66,24.71,24.66,24.71,236000.0,18.1701,18.207,18.1701,18.207,236000.0
2012-10-16 15:55:00,24.71,24.71,24.7,24.71,348800.0,18.207,18.207,18.1996,18.207,348800.0
2012-10-17 09:30:00,24.86,24.95,24.72,24.84,156800.0,18.3175,18.3838,18.2143,18.3027,156800.0
2012-10-17 09:35:00,24.85,24.86,24.8,24.86,47000.0,18.3101,18.3175,18.2733,18.3175,47000.0
2012-10-17 09:40:00,24.86,24.88,24.82,24.82,79000.0,18.3175,18.3322,18.288,18.288,79000.0
2012-10-17 09:45:00,24.83,24.89,24.82,24.87,82600.0,18.2954,18.3396,18.288,18.3249,82600.0
2012-10-17 09:50:00,24.88,24.92,24.86,24.9,105200.0,18.3322,18.3617,18.3175,18.347,105200.0
2012-10-17 09:55:00,24.9,25.0,24.89,24.99,216400.0,18.347,18.4206,18.3396,18.4133,216400.0
2012-10-17 10:00:00,24.99,24.99,24.94,24.96,99800.0,18.4133,18.4133,18.3764,18.3912,99800.0
2012-10-17 10:05:00,24.96,24.97,24.89,24.92,109400.0,18.3912,18.3985,18.3396,18.3617,109400.0
2012-10-17 10:10:00,24.93,24.93,24.85,24.86,97800.0,18.3691,18.3691,18.3101,18.3175,97800.0
2012-10-17 10:15:00,24.86,24.86,24.84,24.86,97000.0,18.3175,18.3175,18.3027,18.3175,97000.0
2012-10-17 10:20:00,24.86,24.91,24.86,24.91,67200.0,18.3175,18.3543,18.3175,18.3543,67200.0
2012-10-17 10:25:00,24.91,24.95,24.9,24.94,42000.0,18.3543,18.3838,18.347,18.3764,42000.0
2012-10-17 10:30:00,24.95,24.96,24.93,24.94,42200.0,18.3838,18.3912,18.3691,18.3764,42200.0
2012-10-17 10:35:00,24.94,24.96,24.92,24.95,44800.0,18.3764,18.3912,18.3617,18.3838,44800.0
2012-10-17 10:40:00,24.96,24.99,24.95,24.97,47800.0,18.3912,18.4133,18.3838,18.3985,47800.0
2012-10-17 10:45:00,24.96,24.99,24.95,24.99,35600.0,18.3912,18.4133,18.3838,18.4133,35600.0
2012-10-17 10:50:00,24.99,24.99,24.95,24.96,34200.0,18.4133,18.4133,18.3838,18.3912,34200.0
2012-10-17 10:55:00,24.96,24.97,24.94,24.95,42800.0,18.3912,18.3985,18.3764,18.3838,42800.0
2012-10-17 11:00:00,24.95,24.95,24.91,24.91,47800.0,18.3838,18.3838,18.3543,18.3543,47800.0
2012-10-17 11:05:00,24.91,24.92,24.86,24.86,58200.0,18.3543,18.3617,18.3175,18.3175,58200.0
2012-10-17 11:10:00,24.86,24.9,24.86,24.89,61200.0,18.3175,18.347,18.3175,18.3396,61200.0
2012-10-17 11:15:00,24.89,24.9,24.89,24.9,57800.0,18.3396,18.347,18.3396,18.347,57800.0
2012-10-17 11:20:00,24.9,24.93,24.89,24.91,122200.0,18.347,18.3691,18.3396,18.3543,122200.0
2012-10-17 11:25:00,24.91,24.97,24.91,24.96,90600.0,18.3543,18.3985,18.3543,18.3912,90600.0
2012-10-17 11:30:00,24.96,24.97,24.93,24.96,45800.0,18.3912,18.3985,18.3691,18.3912,45800.0
2012-10-17 11:35:00,24.96,24.99,24.96,24.98,38800.0,18.3912,18.4133,18.3912,18.4059,38800.0
2012-10-17 11:40:00,24.99,24.99,24.97,24.98,29800.0,18.4133,18.4133,18.3985,18.4059,29800.0
2012-10-17 11:45:00,24.98,24.98,24.97,24.98,36600.0,18.4059,18.4059,18.3985,18.4059,36600.0
2012-10-17 11:50:00,24.97,25.0,24.97,24.99,40000.0,18.3985,18.4206,18.3985,18.4133,40000.0
2012-10-17 11:55:00,24.99,25.0,24.98,24.99,37800.0,18.4133,18.4206,18.4059,18.4133,37800.0
2012-10-17 12:00:00,24.98,24.99,24.97,24.99,32000.0,18.4059,18.4133,18.3985,18.4133,32000.0
2012-10-17 12:05:00,24.99,25.05,24.99,25.04,188600.0,18.4133,18.4575,18.4133,18.4501,188600.0
2012-10-17 12:10:00,25.04,25.08,25.04,25.07,71200.0,18.4501,18.4796,18.4501,18.4722,71200.0
2012-10-17 12:15:00,25.07,25.08,25.06,25.07,43600.0,18.4722,18.4796,18.4649,18.4722,43600.0
2012-10-17 12:20:00,25.07,25.12,25.07,25.11,81400.0,18.4722,18.5091,18.4722,18.5017,81400.0
2012-10-17 12:25:00,25.11,25.11,25.08,25.09,32000.0,18.5017,18.5017,18.4796,18.487,32000.0
2012-10-17 12:30:00,25.09,25.12,25.09,25.11,96800.0,18.487,18.5091,18.487,18.5017,96800.0
2012-10-17 12:35:00,25.11,25.12,25.11,25.11,28800.0,18.5017,18.5091,18.5017,18.5017,28800.0
2012-10-17 12:40:00,25.11,25.14,25.1,25.12,88800.0,18.5017,18.5238,18.4943,18.5091,88800.0
2012-10-17 12:45:00,25.11,25.12,25.09,25.09,54400.0,18.5017,18.5091,18.487,18.487,54400.0
2012-10-17 12:50:00,25.09,25.09,25.07,25.07,40000.0,18.487,18.487,18.4722,18.4722,40000.0
2012-10-17 12:55:00,25.08,25.08,25.05,25.07,45800.0,18.4796,18.4796,18.4575,18.4722,45800.0
2012-10-17 13:00:00,25.07,25.09,25.07,25.08,30200.0,18.4722,18.487,18.4722,18.4796,30200.0
2012-10-17 13:05:00,25.07,25.08,25.07,25.08,33800.0,18.4722,18.4796,18.4722,18.4796,33800.0
2012-10-17 13:10:00,25.07,25.07,25.05,25.06,18000.0,18.4722,18.4722,18.4575,18.4649,18000.0
2012-10-17 13:15:00,25.06,25.07,25.04,25.05,23000.0,18.4649,18.4722,18.4501,18.4575,23000.0
2012-10-17 13:20:00,25.05,25.05,25.04,25.05,19200.0,18.4575,18.4575,18.4501,18.4575,19200.0
2012-10-17 13:25:00,25.04,25.05,25.03,25.05,52000.0,18.4501,18.4575,18.4427,18.4575,52000.0
2012-10-17 13:30:00,25.05,25.05,25.03,25.03,30600.0,18.4575,18.4575,18.4427,18.4427,30600.0
2012-10-17 13:35:00,25.03,25.04,25.02,25.03,45400.0,18.4427,18.4501,18.4354,18.4427,45400.0
2012-10-17 13:40:00,25.03,25.03,24.99,25.01,34200.0,18.4427,18.4427,18.4133,18.428,34200.0
2012-10-17 13:45:00,25.0,25.02,24.98,25.0,25600.0,18.4206,18.4354,18.4059,18.4206,25600.0
2012-10-17 13:50:00,25.0,25.05,25.0,25.03,67400.0,18.4206,18.4575,18.4206,18.4427,67400.0
2012-10-17 13:55:00,25.03,25.04,25.01,25.04,26400.0,18.4427,18.4501,18.428,18.4501,26400.0
2012-10-17 14:00:00,25.04,25.06,25.04,25.05,30800.0,18.4501,18.4649,18.4501,18.4575,30800.0
2012-10-17 14:05:00,25.05,25.06,25.04,25.06,28800.0,18.4575,18.4649,18.4501,18.4649,28800.0
2012-10-17 14:10:00,25.06,25.07,25.05,25.05,24400.0,18.4649,18.4722,18.4575,18.4575,24400.0
2012-10-17 14:15:00,25.05,25.07,25.05,25.05,34200.0,18.4575,18.4722,18.4575,18.4575,34200.0
2012-10-17 14:20:00,25.06,25.1,25.06,25.09,50400.0,18.4649,18.4943,18.4649,18.487,50400.0
2012-10-17 14:25:00,25.09,25.11,25.08,25.1,88800.0,18.487,18.5017,18.4796,18.4943,88800.0
2012-10-17 14:30:00,25.11,25.11,25.1,25.1,25600.0,18.5017,18.5017,18.4943,18.4943,25600.0
2012-10-17 14:35:00,25.11,25.14,25.1,25.14,76200.0,18.5017,18.5238,18.4943,18.5238,76200.0
2012-10-17 14:40:00,25.14,25.14,25.11,25.14,164400.0,18.5238,18.5238,18.5017,18.5238,164400.0
2012-10-17 14:45:00,25.14,25.14,25.11,25.11,53600.0,18.5238,18.5238,18.5017,18.5017,53600.0
2012-10-17 14:50:00,25.11,25.12,25.1,25.11,55000.0,18.5017,18.5091,18.4943,18.5017,55000.0
2012-10-17 14:55:00,25.11,25.13,25.11,25.12,46600.0,18.5017,18.5164,18.5017,18.5091,46600.0
2012-10-17 15:00:00,25.13,25.13,25.11,25.12,49400.0,18.5164,18.5164,18.5017,18.5091,49400.0
2012-10-17 15:05:00,25.12,25.15,25.11,25.15,67800.0,18.5091,18.5312,18.5017,18.5312,67800.0
2012-10-17 15:10:00,25.16,25.17,25.14,25.14,48000.0,18.5385,18.5459,18.5238,18.5238,48000.0
2012-10-17 15:15:00,25.15,25.17,25.14,25.15,40800.0,18.5312,18.5459,18.5238,18.5312,40800.0
2012-10-17 15:20:00,25.15,25.16,25.14,25.14,46000.0,18.5312,18.5385,18.5238,18.5238,46000.0
2012-10-17 15:25:00,25.15,25.16,25.13,25.15,103200.0,18.5312,18.5385,18.5164,18.5312,103200.0
2012-10-17 15:30:00,25.15,25.16,25.14,25.16,103200.0,18.5312,18.5385,18.5238,18.5385,103200.0
2012-10-17 15:35:00,25.16,25.18,25.14,25.17,119800.0,18.5385,18.5533,18.5238,18.5459,119800.0
2012-10-17 15:40:00,25.16,25.18,25.16,25.18,117400.0,18.5385,18.5533,18.5385,18.5533,117400.0
2012-10-17 15:45:00,25.17,25.17,25.11,25.11,131400.0,18.5459,18.5459,18.5017,18.5017,131400.0
2012-10-17 15:50:00,25.11,25.14,25.11,25.14,150000.0,18.5017,18.5238,18.5017,18.5238,150000.0
2012-10-17 15:55:00,25.14,25.15,25.12,25.14,351400.0,18.5238,18.5312,18.5091,18.5238,351400.0
2012-10-18 09:30:00,25.04,25.14,25.04,25.07,85800.0,18.4501,18.5238,18.4501,18.4722,85800.0
2012-10-18 09:35:00,25.08,25.14,25.08,25.1,30200.0,18.4796,18.5238,18.4796,18.4943,30200.0
2012-10-18 09:40:00,25.1,25.13,25.04,25.07,46800.0,18.4943,18.5164,18.4501,18.4722,46800.0
2012-10-18 09:45:00,25.07,25.11,25.05,25.07,57600.0,18.4722,18.5017,18.4575,18.4722,57600.0
2012-10-18 09:50:00,25.07,25.11,25.07,25.09,41200.0,18.4722,18.5017,18.4722,18.487,41200.0
2012-10-18 09:55:00,25.09,25.16,25.09,25.12,119800.0,18.487,18.5385,18.487,18.5091,119800.0
2012-10-18 10:00:00,25.14,25.23,25.13,25.21,55400.0,18.5238,18.5901,18.5164,18.5754,55400.0
2012-10-18 10:05:00,25.21,25.22,25.17,25.22,44400.0,18.5754,18.5827,18.5459,18.5827,44400.0
2012-10-18 10:10:00,25.23,25.23,25.2,25.22,48400.0,18.5901,18.5901,18.568,18.5827,48400.0
2012-10-18 10:15:00,25.22,25.22,25.15,25.19,122600.0,18.5827,18.5827,18.5312,18.5606,122600.0
2012-10-18 10:20:00,25.19,25.2,25.14,25.14,29000.0,18.5606,18.568,18.5238,18.5238,29000.0
2012-10-18 10:25:00,25.14,25.18,25.12,25.17,41200.0,18.5238,18.5533,18.5091,18.5459,41200.0
2012-10-18 10:30:00,25.16,25.19,25.14,25.18,38800.0,18.5385,18.5606,18.5238,18.5533,38800.0
2012-10-18 10:35:00,25.18,25.18,25.12,25.13,27800.0,18.5533,18.5533,18.5091,18.5164,27800.0
2012-10-18 10:40:00,25.12,25.13,25.1,25.11,32400.0,18.5091,18.5164,18.4943,18.5017,32400.0
2012-10-18 10:45:00,25.12,25.13,25.08,25.11,48200.0,18.5091,18.5164,18.4796,18.5017,48200.0
2012-10-18 10:50:00,25.11,25.12,25.08,25.09,33600.0,18.5017,18.5091,18.4796,18.487,33600.0
2012-10-18 10:55:00,25.09,25.14,25.08,25.09,36000.0,18.487,18.5238,18.4796,18.487,36000.0
2012-10-18 11:00:00,25.1,25.13,25.09,25.12,41200.0,18.4943,18.5164,18.487,18.5091,41200.0
2012-10-18 11:05:00,25.13,25.13,25.09,25.09,44400.0,18.5164,18.5164,18.487,18.487,44400.0
2012-10-18 11:10:00,25.09,25.11,25.09,25.11,43400.0,18.487,18.5017,18.487,18.5017,43400.0
2012-10-18 11:15:00,25.11,25.11,25.08,25.09,38400.0,18.5017,18.5017,18.4796,18.487,38400.0
2012-10-18 11:20:00,25.08,25.11,25.06,25.1,48600.0,18.4796,18.5017,18.4649,18.4943,48600.0
2012-10-18 11:25:00,25.1,25.12,25.09,25.09,47800.0,18.4943,18.5091,18.487,18.487,47800.0
2012-10-18 11:30:00,25.1,25.11,25.05,25.06,28600.0,18.4943,18.5017,18.4575,18.4649,28600.0
2012-10-18 11:35:00,25.06,25.09,25.05,25.05,30600.0,18.4649,18.487,18.4575,18.4575,30600.0
2012-10-18 11:40:00,25.06,25.08,25.04,25.07,37000.0,18.4649,18.4796,18.4501,18.4722,37000.0
2012-10-18 11:45:00,25.06,25.07,25.05,25.05,32200.0,18.4649,18.4722,18.4575,18.4575,32200.0
2012-10-18 11:50:00,25.04,25.06,25.03,25.03,36400.0,18.4501,18.4649,18.4427,18.4427,36400.0
2012-10-18 11:55:00,25.04,25.09,25.03,25.08,47400.0,18.4501,18.487,18.4427,18.4796,47400.0
2012-10-18 12:00:00,25.09,25.11,25.09,25.1,42600.0,18.487,18.5017,18.487,18.4943,42600.0
2012-10-18 12:05:00,25.1,25.1,25.07,25.09,67400.0,18.4943,18.4943,18.4722,18.487,67400.0
2012-10-18 12:10:00,25.09,25.1,25.07,25.1,32000.0,18.487,18.4943,18.4722,18.4943,32000.0
2012-10-18 12:15:00,25.1,25.11,25.06,25.06,47200.0,18.4943,18.5017,18.4649,18.4649,47200.0
2012-10-18 12:20:00,25.06,25.07,25.05,25.05,33000.0,18.4649,18.4722,18.4575,18.4575,33000.0
2012-10-18 12:25:00,25.05,25.06,25.05,25.05,31600.0,18.4575,18.4649,18.4575,18.4575,31600.0
2012-10-18 12:30:00,25.05,25.06,25.01,25.05,100600.0,18.4575,18.4649,18.428,18.4575,100600.0
2012-10-18 12:35:00,25.05,25.09,25.03,25.07,73000.0,18.4575,18.487,18.4427,18.4722,73000.0
2012-10-18 12:40:00,25.07,25.08,25.04,25.04,34800.0,18.4722,18.4796,18.4501,18.4501,34800.0
2012-10-18 12:45:00,25.04,25.05,25.03,25.03,27000.0,18.4501,18.4575,18.4427,18.4427,27000.0
2012-10-18 12:50:00,25.03,25.06,25.0,25.04,45400.0,18.4427,18.4649,18.4206,18.4501,45400.0
2012-10-18 12:55:00,25.05,25.05,24.98,25.01,50200.0,18.4575,18.4575,18.4059,18.428,50200.0
2012-10-18 13:00:00,25.02,25.07,25.0,25.05,41400.0,18.4354,18.4722,18.4206,18.4575,41400.0
2012-10-18 13:05:00,25.05,25.06,25.0,25.0,33200.0,18.4575,18.4649,18.4206,18.4206,33200.0
2012-10-18 13:10:00,25.0,25.02,24.99,25.02,25600.0,18.4206,18.4354,18.4133,18.4354,25600.0
2012-10-18 13:15:00,25.02,25.03,24.99,25.03,29400.0,18.4354,18.4427,18.4133,18.4427,29400.0
2012-10-18 13:20:00,25.03,25.05,25.02,25.02,27600.0,18.4427,18.4575,18.4354,18.4354,27600.0
2012-10-18 13:25:00,25.03,25.07,25.03,25.06,21400.0,18.4427,18.4722,18.4427,18.4649,21400.0
2012-10-18 13:30:00,25.06,25.06,25.04,25.04,15000.0,18.4649,18.4649,18.4501,18.4501,15000.0
2012-10-18 13:35:00,25.04,25.06,25.01,25.01,27400.0,18.4501,18.4649,18.428,18.428,27400.0
2012-10-18 13:40:00,25.02,25.04,25.02,25.03,30400.0,18.4354,18.4501,18.4354,18.4427,30400.0
2012-10-18 13:45:00,25.03,25.05,25.0,25.01,52600.0,18.4427,18.4575,18.4206,18.428,52600.0
2012-10-18 13:50:00,25.01,25.02,24.97,24.98,48600.0,18.428,18.4354,18.3985,18.4059,48600.0
2012-10-18 13:55:00,24.98,24.98,24.95,24.98,44400.0,18.4059,18.4059,18.3838,18.4059,44400.0
2012-10-18 14:00:00,24.99,25.05,24.97,25.05,62400.0,18.4133,18.4575,18.3985,18.4575,62400.0
2012-10-18 14:05:00,25.05,25.06,24.99,25.0,74800.0,18.4575,18.4649,18.4133,18.4206,74800.0
2012-10-18 14:10:00,25.0,25.0,24.99,25.0,42200.0,18.4206,18.4206,18.4133,18.4206,42200.0
2012-10-18 14:15:00,25.01,25.04,25.0,25.02,68000.0,18.428,18.4501,18.4206,18.4354,68000.0
2012-10-18 14:20:00,25.03,25.04,25.0,25.0,52000.0,18.4427,18.4501,18.4206,18.4206,52000.0
2012-10-18 14:25:00,25.0,25.02,24.98,24.98,55400.0,18.4206,18.4354,18.4059,18.4059,55400.0
2012-10-18 14:30:00,24.98,24.99,24.96,24.96,70000.0,18.4059,18.4133,18.3912,18.3912,70000.0
2012-10-18 14:35:00,24.96,24.96,24.89,24.9,85600.0,18.3912,18.3912,18.3396,18.347,85600.0
2012-10-18 14:40:00,24.9,24.92,24.86,24.86,129800.0,18.347,18.3617,18.3175,18.3175,129800.0
2012-10-18 14:45:00,24.86,24.93,24.86,24.88,123200.0,18.3175,18.3691,18.3175,18.3322,123200.0
2012-10-18 14:50:00,24.88,24.9,24.86,24.89,115600.0,18.3322,18.347,18.3175,18.3396,115600.0
2012-10-18 14:55:00,24.89,24.94,24.88,24.93,72400.0,18.3396,18.3764,18.3322,18.3691,72400.0
2012-10-18 15:00:00,24.93,24.93,24.88,24.92,55800.0,18.3691,18.3691,18.3322,18.3617,55800.0
2012-10-18 15:05:00,24.91,24.96,24.9,24.96,43800.0,18.3543,18.3912,18.347,18.3912,43800.0
2012-10-18 15:10:00,24.96,24.97,24.93,24.93,63600.0,18.3912,18.3985,18.3691,18.3691,63600.0
2012-10-18 15:15:00,24.94,24.96,24.93,24.95,76800.0,18.3764,18.3912,18.3691,18.3838,76800.0
2012-10-18 15:20:00,24.95,24.97,24.93,24.96,75400.0,18.3838,18.3985,18.3691,18.3912,75400.0
2012-10-18 15:25:00,24.96,25.0,24.96,25.0,103600.0,18.3912,18.4206,18.3912,18.4206,103600.0
2012-10-18 15:30:00,25.0,25.0,24.98,24.99,74000.0,18.4206,18.4206,18.4059,18.4133,74000.0
2012-10-18 15:35:00,24.98,25.02,24.98,25.0,103000.0,18.4059,18.4354,18.4059,18.4206,103000.0
2012-10-18 15:40:00,25.0,25.05,25.0,25.05,159200.0,18.4206,18.4575,18.4206,18.4575,159200.0
2012-10-18 15:45:00,25.05,25.06,25.02,25.02,113000.0,18.4575,18.4649,18.4354,18.4354,113000.0
2012-10-18 15:50:00,25.03,25.04,25.02,25.03,130800.0,18.4427,18.4501,18.4354,18.4427,130800.0
2012-10-18 15:55:00,25.03,25.06,25.03,25.05,340800.0,18.4427,18.4649,18.4427,18.4575,340800.0
2012-10-19 09:30:00,24.96,25.09,24.91,24.94,803600.0,18.3912,18.487,18.3543,18.3764,803600.0
2012-10-19 09:35:00,24.96,24.97,24.92,24.94,82000.0,18.3912,18.3985,18.3617,18.3764,82000.0
2012-10-19 09:40:00,24.94,24.99,24.9,24.91,60800.0,18.3764,18.4133,18.347,18.3543,60800.0
2012-10-19 09:45:00,24.91,24.95,24.89,24.9,56800.0,18.3543,18.3838,18.3396,18.347,56800.0
2012-10-19 09:50:00,24.9,24.96,24.9,24.94,35200.0,18.347,18.3912,18.347,18.3764,35200.0
2012-10-19 09:55:00,24.94,25.1,24.93,25.08,132800.0,18.3764,18.4943,18.3691,18.4796,132800.0
2012-10-19 10:00:00,25.06,25.09,24.99,25.0,44600.0,18.4649,18.487,18.4133,18.4206,44600.0
2012-10-19 10:05:00,25.0,25.03,24.99,25.03,85000.0,18.4206,18.4427,18.4133,18.4427,85000.0
2012-10-19 10:10:00,25.03,25.03,24.99,25.0,70800.0,18.4427,18.4427,18.4133,18.4206,70800.0
2012-10-19 10:15:00,25.0,25.0,24.95,24.95,71600.0,18.4206,18.4206,18.3838,18.3838,71600.0
2012-10-19 10:20:00,24.95,24.95,24.92,24.95,26800.0,18.3838,18.3838,18.3617,18.3838,26800.0
2012-10-19 10:25:00,24.95,24.95,24.92,24.92,39200.0,18.3838,18.3838,18.3617,18.3617,39200.0
2012-10-19 10:30:00,24.92,24.93,24.91,24.92,32000.0,18.3617,18.3691,18.3543,18.3617,32000.0
2012-10-19 10:35:00,24.92,24.93,24.92,24.93,19000.0,18.3617,18.3691,18.3617,18.3691,19000.0
2012-10-19 10:40:00,24.92,24.95,24.89,24.95,88400.0,18.3617,18.3838,18.3396,18.3838,88400.0
2012-10-19 10:45:00,24.95,24.95,24.92,24.93,56800.0,18.3838,18.3838,18.3617,18.3691,56800.0
2012-10-19 10:50:00,24.92,24.95,24.92,24.94,52200.0,18.3617,18.3838,18.3617,18.3764,52200.0
2012-10-19 10:55:00,24.94,24.95,24.93,24.93,23400.0,18.3764,18.3838,18.3691,18.3691,23400.0
2012-10-19 11:00:00,24.93,24.93,24.91,24.91,49200.0,18.3691,18.3691,18.3543,18.3543,49200.0
2012-10-19 11:05:00,24.91,24.93,24.9,24.9,37000.0,18.3543,18.3691,18.347,18.347,37000.0
2012-10-19 11:10:00,24.9,24.9,24.86,24.88,65000.0,18.347,18.347,18.3175,18.3322,65000.0
2012-10-19 11:15:00,24.88,24.9,24.88,24.88,27200.0,18.3322,18.347,18.3322,18.3322,27200.0
2012-10-19 11:20:00,24.88,24.9,24.88,24.89,36200.0,18.3322,18.347,18.3322,18.3396,36200.0
2012-10-19 11:25:00,24.9,24.93,24.89,24.91,33200.0,18.347,18.3691,18.3396,18.3543,33200.0
2012-10-19 11:30:00,24.92,24.95,24.91,24.93,22800.0,18.3617,18.3838,18.3543,18.3691,22800.0
2012-10-19 11:35:00,24.94,24.96,24.94,24.96,14000.0,18.3764,18.3912,18.3764,18.3912,14000.0
2012-10-19 11:40:00,24.96,24.96,24.92,24.93,18800.0,18.3912,18.3912,18.3617,18.3691,18800.0
2012-10-19 11:45:00,24.93,24.93,24.89,24.89,13800.0,18.3691,18.3691,18.3396,18.3396,13800.0
2012-10-19 11:50:00,24.88,24.89,24.85,24.86,73000.0,18.3322,18.3396,18.3101,18.3175,73000.0
2012-10-19 11:55:00,24.85,24.86,24.82,24.84,27600.0,18.3101,18.3175,18.288,18.3027,27600.0
2012-10-19 12:00:00,24.84,24.86,24.84,24.86,26000.0,18.3027,18.3175,18.3027,18.3175,26000.0
2012-10-19 12:05:00,24.85,24.86,24.84,24.84,13200.0,18.3101,18.3175,18.3027,18.3027,13200.0
2012-10-19 12:10:00,24.85,24.85,24.82,24.83,17200.0,18.3101,18.3101,18.288,18.2954,17200.0
2012-10-19 12:15:00,24.82,24.82,24.76,24.78,33200.0,18.288,18.288,18.2438,18.2585,33200.0
2012-10-19 12:20:00,24.78,24.82,24.78,24.81,14200.0,18.2585,18.288,18.2585,18.2806,14200.0
2012-10-19 12:25:00,24.81,24.81,24.77,24.78,12800.0,18.2806,18.2806,18.2512,18.2585,12800.0
2012-10-19 12:30:00,24.78,24.82,24.78,24.81,15800.0,18.2585,18.288,18.2585,18.2806,15800.0
2012-10-19 12:35:00,24.81,24.83,24.81,24.82,19400.0,18.2806,18.2954,18.2806,18.288,19400.0
2012-10-19 12:40:00,24.82,24.83,24.81,24.81,19200.0,18.288,18.2954,18.2806,18.2806,19200.0
2012-10-19 12:45:00,24.81,24.82,24.81,24.82,9200.0,18.2806,18.288,18.2806,18.288,9200.0
2012-10-19 12:50:00,24.82,24.83,24.81,24.81,20000.0,18.288,18.2954,18.2806,18.2806,20000.0
2012-10-19 12:55:00,24.81,24.82,24.8,24.82,35800.0,18.2806,18.288,18.2733,18.288,35800.0
2012-10-19 13:00:00,24.82,24.83,24.81,24.83,35000.0,18.288,18.2954,18.2806,18.2954,35000.0
2012-10-19 13:05:00,24.84,24.86,24.83,24.86,11400.0,18.3027,18.3175,18.2954,18.3175,11400.0
2012-10-19 13:10:00,24.87,24.91,24.86,24.89,24000.0,18.3249,18.3543,18.3175,18.3396,24000.0
2012-10-19 13:15:00,24.9,24.92,24.9,24.9,30800.0,18.347,18.3617,18.347,18.347,30800.0
2012-10-19 13:20:00,24.9,24.92,24.89,24.9,41400.0,18.347,18.3617,18.3396,18.347,41400.0
2012-10-19 13:25:00,24.89,24.91,24.89,24.89,23800.0,18.3396,18.3543,18.3396,18.3396,23800.0
2012-10-19 13:30:00,24.89,24.89,24.88,24.88,28400.0,18.3396,18.3396,18.3322,18.3322,28400.0
2012-10-19 13:35:00,24.88,24.89,24.84,24.84,50600.0,18.3322,18.3396,18.3027,18.3027,50600.0
2012-10-19 13:40:00,24.83,24.85,24.8,24.84,51200.0,18.2954,18.3101,18.2733,18.3027,51200.0
2012-10-19 13:45:00,24.83,24.83,24.75,24.76,51400.0,18.2954,18.2954,18.2364,18.2438,51400.0
2012-10-19 13:50:00,24.75,24.8,24.74,24.78,46000.0,18.2364,18.2733,18.2291,18.2585,46000.0
2012-10-19 13:55:00,24.78,24.78,24.74,24.77,48600.0,18.2585,18.2585,18.2291,18.2512,48600.0
2012-10-19 14:00:00,24.76,24.8,24.75,24.79,80000.0,18.2438,18.2733,18.2364,18.2659,80000.0
2012-10-19 14:05:00,24.8,24.83,24.8,24.83,62400.0,18.2733,18.2954,18.2733,18.2954,62400.0
2012-10-19 14:10:00,24.82,24.85,24.8,24.82,48400.0,18.288,18.3101,18.2733,18.288,48400.0
2012-10-19 14:15:00,24.83,24.84,24.79,24.8,35800.0,18.2954,18.3027,18.2659,18.2733,35800.0
2012-10-19 14:20:00,24.8,24.8,24.75,24.75,22800.0,18.2733,18.2733,18.2364,18.2364,22800.0
2012-10-19 14:25:00,24.75,24.76,24.68,24.7,67000.0,18.2364,18.2438,18.1849,18.1996,67000.0
2012-10-19 14:30:00,24.71,24.73,24.7,24.73,35800.0,18.207,18.2217,18.1996,18.2217,35800.0
2012-10-19 14:35:00,24.74,24.76,24.74,24.75,39000.0,18.2291,18.2438,18.2291,18.2364,39000.0
2012-10-19 14:40:00,24.76,24.76,24.72,24.75,39400.0,18.2438,18.2438,18.2143,18.2364,39400.0
2012-10-19 14:45:00,24.75,24.75,24.73,24.75,31800.0,18.2364,18.2364,18.2217,18.2364,31800.0
2012-10-19 14:50:00,24.75,24.76,24.7,24.72,43400.0,18.2364,18.2438,18.1996,18.2143,43400.0
2012-10-19 14:55:00,24.72,24.81,24.71,24.81,43000.0,18.2143,18.2806,18.207,18.2806,43000.0
2012-10-19 15:00:00,24.81,24.81,24.75,24.76,49000.0,18.2806,18.2806,18.2364,18.2438,49000.0
2012-10-19 15:05:00,24.77,24.8,24.76,24.79,57200.0,18.2512,18.2733,18.2438,18.2659,57200.0
2012-10-19 15:10:00,24.78,24.82,24.77,24.81,47200.0,18.2585,18.288,18.2512,18.2806,47200.0
2012-10-19 15:15:00,24.82,24.82,24.79,24.82,71000.0,18.288,18.288,18.2659,18.288,71000.0
2012-10-19 15:20:00,24.82,24.86,24.82,24.85,89600.0,18.288,18.3175,18.288,18.3101,89600.0
2012-10-19 15:25:00,24.85,24.89,24.83,24.85,144000.0,18.3101,18.3396,18.2954,18.3101,144000.0
2012-10-19 15:30:00,24.85,24.86,24.82,24.85,136000.0,18.3101,18.3175,18.288,18.3101,136000.0
2012-10-19 15:35:00,24.85,24.86,24.83,24.85,70800.0,18.3101,18.3175,18.2954,18.3101,70800.0
2012-10-19 15:40:00,24.85,24.88,24.83,24.84,104600.0,18.3101,18.3322,18.2954,18.3027,104600.0
2012-10-19 15:45:00,24.85,24.88,24.85,24.86,174200.0,18.3101,18.3322,18.3101,18.3175,174200.0
2012-10-19 15:50:00,24.86,24.9,24.86,24.9,267200.0,18.3175,18.347,18.3175,18.347,267200.0
2012-10-19 15:55:00,24.9,24.91,24.83,24.85,492600.0,18.347,18.3543,18.2954,18.3101,492600.0
2012-10-22 09:30:00,24.78,25.0,24.78,24.88,134200.0,18.2585,18.4206,18.2585,18.3322,134200.0
2012-10-22 09:35:00,24.9,24.98,24.89,24.91,35800.0,18.347,18.4059,18.3396,18.3543,35800.0
2012-10-22 09:40:00,24.9,24.92,24.82,24.83,32400.0,18.347,18.3617,18.288,18.2954,32400.0
2012-10-22 09:45:00,24.83,24.85,24.78,24.82,33800.0,18.2954,18.3101,18.2585,18.288,33800.0
2012-10-22 09:50:00,24.81,24.83,24.78,24.82,56800.0,18.2806,18.2954,18.2585,18.288,56800.0
2012-10-22 09:55:00,24.82,24.91,24.82,24.88,33000.0,18.288,18.3543,18.288,18.3322,33000.0
2012-10-22 10:00:00,24.89,24.96,24.88,24.95,32800.0,18.3396,18.3912,18.3322,18.3838,32800.0
2012-10-22 10:05:00,24.95,24.99,24.94,24.99,62000.0,18.3838,18.4133,18.3764,18.4133,62000.0
2012-10-22 10:10:00,25.0,25.0,24.98,24.99,28800.0,18.4206,18.4206,18.4059,18.4133,28800.0
2012-10-22 10:15:00,24.98,24.99,24.96,24.96,97000.0,18.4059,18.4133,18.3912,18.3912,97000.0
2012-10-22 10:20:00,24.97,25.02,24.97,25.0,41600.0,18.3985,18.4354,18.3985,18.4206,41600.0
2012-10-22 10:25:00,25.0,25.0,24.96,24.97,54800.0,18.4206,18.4206,18.3912,18.3985,54800.0
2012-10-22 10:30:00,24.98,24.98,24.95,24.98,39400.0,18.4059,18.4059,18.3838,18.4059,39400.0
2012-10-22 10:35:00,24.99,25.02,24.95,24.95,118400.0,18.4133,18.4354,18.3838,18.3838,118400.0
2012-10-22 10:40:00,24.95,24.98,24.91,24.95,188200.0,18.3838,18.4059,18.3543,18.3838,188200.0
2012-10-22 10:45:00,24.97,24.97,24.93,24.96,51200.0,18.3985,18.3985,18.3691,18.3912,51200.0
2012-10-22 10:50:00,24.97,25.0,24.93,24.99,93200.0,18.3985,18.4206,18.3691,18.4133,93200.0
2012-10-22 10:55:00,24.99,24.99,24.97,24.98,21000.0,18.4133,18.4133,18.3985,18.4059,21000.0
2012-10-22 11:00:00,24.97,24.99,24.97,24.99,32000.0,18.3985,18.4133,18.3985,18.4133,32000.0
2012-10-22 11:05:00,24.99,24.99,24.96,24.97,56600.0,18.4133,18.4133,18.3912,18.3985,56600.0
2012-10-22 11:10:00,24.97,24.98,24.93,24.95,20600.0,18.3985,18.4059,18.3691,18.3838,20600.0
2012-10-22 11:15:00,24.95,24.95,24.9,24.9,60600.0,18.3838,18.3838,18.347,18.347,60600.0
2012-10-22 11:20:00,24.9,24.91,24.86,24.89,54600.0,18.347,18.3543,18.3175,18.3396,54600.0
2012-10-22 11:25:00,24.9,24.92,24.89,24.91,28800.0,18.347,18.3617,18.3396,18.3543,28800.0
2012-10-22 11:30:00,24.92,24.92,24.89,24.92,40800.0,18.3617,18.3617,18.3396,18.3617,40800.0
2012-10-22 11:35:00,24.92,24.93,24.91,24.93,36800.0,18.3617,18.3691,18.3543,18.3691,36800.0
2012-10-22 11:40:00,24.93,25.0,24.93,25.0,48600.0,18.3691,18.4206,18.3691,18.4206,48600.0
2012-10-22 11:45:00,25.01,25.03,25.0,25.03,24000.0,18.428,18.4427,18.4206,18.4427,24000.0
2012-10-22 11:50:00,25.02,25.03,24.99,25.02,29200.0,18.4354,18.4427,18.4133,18.4354,29200.0
2012-10-22 11:55:00,25.03,25.03,25.0,25.01,19400.0,18.4427,18.4427,18.4206,18.428,19400.0
2012-10-22 12:00:00,25.0,25.0,24.97,24.98,47200.0,18.4206,18.4206,18.3985,18.4059,47200.0
2012-10-22 12:05:00,24.97,25.02,24.96,25.0,35600.0,18.3985,18.4354,18.3912,18.4206,35600.0
2012-10-22 12:10:00,25.01,25.02,24.96,24.97,16600.0,18.428,18.4354,18.3912,18.3985,16600.0
2012-10-22 12:15:00,24.98,24.99,24.96,24.97,24600.0,18.4059,18.4133,18.3912,18.3985,24600.0
2012-10-22 12:20:00,24.97,25.0,24.97,25.0,37600.0,18.3985,18.4206,18.3985,18.4206,37600.0
2012-10-22 12:25:00,25.0,25.01,24.95,24.97,43000.0,18.4206,18.428,18.3838,18.3985,43000.0
2012-10-22 12:30:00,24.98,25.0,24.97,24.97,25400.0,18.4059,18.4206,18.3985,18.3985,25400.0
2012-10-22 12:35:00,24.97,24.98,24.95,24.98,23800.0,18.3985,18.4059,18.3838,18.4059,23800.0
2012-10-22 12:40:00,24.97,24.98,24.97,24.97,17800.0,18.3985,18.4059,18.3985,18.3985,17800.0
2012-10-22 12:45:00,24.97,24.99,24.96,24.97,26800.0,18.3985,18.4133,18.3912,18.3985,26800.0
2012-10-22 12:50:00,24.96,24.97,24.93,24.93,18800.0,18.3912,18.3985,18.3691,18.3691,18800.0
2012-10-22 12:55:00,24.94,24.96,24.93,24.93,32400.0,18.3764,18.3912,18.3691,18.3691,32400.0
2012-10-22 13:00:00,24.93,24.96,24.92,24.93,21400.0,18.3691,18.3912,18.3617,18.3691,21400.0
2012-10-22 13:05:00,24.94,24.95,24.91,24.91,28200.0,18.3764,18.3838,18.3543,18.3543,28200.0
2012-10-22 13:10:00,24.91,24.91,24.86,24.9,94600.0,18.3543,18.3543,18.3175,18.347,94600.0
2012-10-22 13:15:00,24.9,24.91,24.87,24.89,30600.0,18.347,18.3543,18.3249,18.3396,30600.0
2012-10-22 13:20:00,24.9,24.9,24.83,24.86,37200.0,18.347,18.347,18.2954,18.3175,37200.0
2012-10-22 13:25:00,24.87,24.88,24.8,24.81,37000.0,18.3249,18.3322,18.2733,18.2806,37000.0
2012-10-22 13:30:00,24.8,24.84,24.79,24.81,46000.0,18.2733,18.3027,18.2659,18.2806,46000.0
2012-10-22 13:35:00,24.8,24.82,24.78,24.8,32800.0,18.2733,18.288,18.2585,18.2733,32800.0
2012-10-22 13:40:00,24.8,24.8,24.75,24.78,40800.0,18.2733,18.2733,18.2364,18.2585,40800.0
2012-10-22 13:45:00,24.78,24.82,24.77,24.82,25400.0,18.2585,18.288,18.2512,18.288,25400.0
2012-10-22 13:50:00,24.82,24.85,24.8,24.85,49000.0,18.288,18.3101,18.2733,18.3101,49000.0
2012-10-22 13:55:00,24.84,24.85,24.82,24.85,18200.0,18.3027,18.3101,18.288,18.3101,18200.0
2012-10-22 14:00:00,24.84,24.86,24.83,24.84,52200.0,18.3027,18.3175,18.2954,18.3027,52200.0
2012-10-22 14:05:00,24.83,24.83,24.81,24.83,35000.0,18.2954,18.2954,18.2806,18.2954,35000.0
2012-10-22 14:10:00,24.83,24.85,24.81,24.85,45000.0,18.2954,18.3101,18.2806,18.3101,45000.0
2012-10-22 14:15:00,24.85,24.89,24.85,24.88,53000.0,18.3101,18.3396,18.3101,18.3322,53000.0
2012-10-22 14:20:00,24.89,24.9,24.88,24.88,39600.0,18.3396,18.347,18.3322,18.3322,39600.0
2012-10-22 14:25:00,24.88,24.88,24.85,24.86,48000.0,18.3322,18.3322,18.3101,18.3175,48000.0
2012-10-22 14:30:00,24.87,24.91,24.86,24.88,78600.0,18.3249,18.3543,18.3175,18.3322,78600.0
2012-10-22 14:35:00,24.88,24.89,24.86,24.88,71400.0,18.3322,18.3396,18.3175,18.3322,71400.0
2012-10-22 14:40:00,24.88,24.91,24.87,24.89,57400.0,18.3322,18.3543,18.3249,18.3396,57400.0
2012-10-22 14:45:00,24.89,24.93,24.87,24.89,155400.0,18.3396,18.3691,18.3249,18.3396,155400.0
2012-10-22 14:50:00,24.89,24.92,24.89,24.92,35600.0,18.3396,18.3617,18.3396,18.3617,35600.0
2012-10-22 14:55:00,24.91,24.92,24.9,24.92,47400.0,18.3543,18.3617,18.347,18.3617,47400.0
2012-10-22 15:00:00,24.92,24.93,24.88,24.88,86200.0,18.3617,18.3691,18.3322,18.3322,86200.0
2012-10-22 15:05:00,24.88,24.89,24.87,24.89,65000.0,18.3322,18.3396,18.3249,18.3396,65000.0
2012-10-22 15:10:00,24.89,24.99,24.89,24.95,109000.0,18.3396,18.4133,18.3396,18.3838,109000.0
2012-10-22 15:15:00,24.94,24.96,24.91,24.92,63000.0,18.3764,18.3912,18.3543,18.3617,63000.0
2012-10-22 15:20:00,24.92,24.93,24.89,24.91,49000.0,18.3617,18.3691,18.3396,18.3543,49000.0
2012-10-22 15:25:00,24.91,24.95,24.91,24.95,66800.0,18.3543,18.3838,18.3543,18.3838,66800.0
2012-10-22 15:30:00,24.95,24.95,24.91,24.93,95200.0,18.3838,18.3838,18.3543,18.3691,95200.0
2012-10-22 15:35:00,24.93,24.98,24.93,24.96,67400.0,18.3691,18.4059,18.3691,18.3912,67400.0
2012-10-22 15:40:00,24.96,24.96,24.92,24.93,134200.0,18.3912,18.3912,18.3617,18.3691,134200.0
2012-10-22 15:45:00,24.93,24.97,24.92,24.97,128800.0,18.3691,18.3985,18.3617,18.3985,128800.0
2012-10-22 15:50:00,24.97,25.0,24.96,25.0,176400.0,18.3985,18.4206,18.3912,18.4206,176400.0
2012-10-22 15:55:00,25.0,25.09,25.0,25.08,544600.0,18.4206,18.487,18.4206,18.4796,544600.0
2012-10-23 09:30:00,24.71,24.76,24.64,24.74,79600.0,18.207,18.2438,18.1554,18.2291,79600.0
2012-10-23 09:35:00,24.68,24.75,24.68,24.71,108000.0,18.1849,18.2364,18.1849,18.207,108000.0
2012-10-23 09:40:00,24.71,24.75,24.66,24.73,54000.0,18.207,18.2364,18.1701,18.2217,54000.0
2012-10-23 09:45:00,24.74,24.74,24.71,24.73,41400.0,18.2291,18.2291,18.207,18.2217,41400.0
2012-10-23 09:50:00,24.73,24.75,24.71,24.74,54200.0,18.2217,18.2364,18.207,18.2291,54200.0
2012-10-23 09:55:00,24.74,24.78,24.73,24.73,46800.0,18.2291,18.2585,18.2217,18.2217,46800.0
2012-10-23 10:00:00,24.73,24.75,24.66,24.68,113400.0,18.2217,18.2364,18.1701,18.1849,113400.0
2012-10-23 10:05:00,24.68,24.71,24.66,24.7,66400.0,18.1849,18.207,18.1701,18.1996,66400.0
2012-10-23 10:10:00,24.69,24.69,24.66,24.67,34400.0,18.1922,18.1922,18.1701,18.1775,34400.0
2012-10-23 10:15:00,24.67,24.67,24.61,24.65,68600.0,18.1775,18.1775,18.1333,18.1628,68600.0
2012-10-23 10:20:00,24.66,24.77,24.66,24.74,133200.0,18.1701,18.2512,18.1701,18.2291,133200.0
2012-10-23 10:25:00,24.74,24.8,24.74,24.74,90000.0,18.2291,18.2733,18.2291,18.2291,90000.0
2012-10-23 10:30:00,24.75,24.75,24.71,24.74,148800.0,18.2364,18.2364,18.207,18.2291,148800.0
2012-10-23 10:35:00,24.73,24.74,24.68,24.7,104600.0,18.2217,18.2291,18.1849,18.1996,104600.0
2012-10-23 10:40:00,24.7,24.75,24.68,24.75,54400.0,18.1996,18.2364,18.1849,18.2364,54400.0
2012-10-23 10:45:00,24.75,24.81,24.74,24.81,66200.0,18.2364,18.2806,18.2291,18.2806,66200.0
2012-10-23 10:50:00,24.8,24.83,24.77,24.77,66600.0,18.2733,18.2954,18.2512,18.2512,66600.0
2012-10-23 10:55:00,24.77,24.81,24.77,24.79,51000.0,18.2512,18.2806,18.2512,18.2659,51000.0
2012-10-23 11:00:00,24.79,24.81,24.75,24.75,95000.0,18.2659,18.2806,18.2364,18.2364,95000.0
2012-10-23 11:05:00,24.76,24.77,24.74,24.74,58800.0,18.2438,18.2512,18.2291,18.2291,58800.0
2012-10-23 11:10:00,24.74,24.78,24.74,24.74,54400.0,18.2291,18.2585,18.2291,18.2291,54400.0
2012-10-23 11:15:00,24.75,24.82,24.75,24.8,47000.0,18.2364,18.288,18.2364,18.2733,47000.0
2012-10-23 11:20:00,24.8,24.8,24.74,24.76,77600.0,18.2733,18.2733,18.2291,18.2438,77600.0
2012-10-23 11:25:00,24.76,24.77,24.74,24.74,34600.0,18.2438,18.2512,18.2291,18.2291,34600.0
2012-10-23 11:30:00,24.74,24.75,24.72,24.73,63600.0,18.2291,18.2364,18.2143,18.2217,63600.0
2012-10-23 11:35:00,24.72,24.74,24.7,24.71,67400.0,18.2143,18.2291,18.1996,18.207,67400.0
2012-10-23 11:40:00,24.72,24.73,24.67,24.68,37400.0,18.2143,18.2217,18.1775,18.1849,37400.0
2012-10-23 11:45:00,24.68,24.75,24.68,24.73,37800.0,18.1849,18.2364,18.1849,18.2217,37800.0
2012-10-23 11:50:00,24.73,24.73,24.71,24.71,21000.0,18.2217,18.2217,18.207,18.207,21000.0
2012-10-23 11:55:00,24.71,24.71,24.68,24.68,52800.0,18.207,18.207,18.1849,18.1849,52800.0
2012-10-23 12:00:00,24.69,24.72,24.68,24.68,45400.0,18.1922,18.2143,18.1849,18.1849,45400.0
2012-10-23 12:05:00,24.68,24.69,24.66,24.67,31800.0,18.1849,18.1922,18.1701,18.1775,31800.0
2012-10-23 12:10:00,24.67,24.73,24.67,24.73,43000.0,18.1775,18.2217,18.1775,18.2217,43000.0
2012-10-23 12:15:00,24.73,24.75,24.73,24.75,19800.0,18.2217,18.2364,18.2217,18.2364,19800.0
2012-10-23 12:20:00,24.75,24.75,24.73,24.73,22600.0,18.2364,18.2364,18.2217,18.2217,22600.0
2012-10-23 12:25:00,24.73,24.73,24.71,24.71,21800.0,18.2217,18.2217,18.207,18.207,21800.0
2012-10-23 12:30:00,24.71,24.73,24.71,24.71,22600.0,18.207,18.2217,18.207,18.207,22600.0
2012-10-23 12:35:00,24.73,24.75,24.71,24.71,25600.0,18.2217,18.2364,18.207,18.207,25600.0
2012-10-23 12:40:00,24.72,24.74,24.71,24.74,14200.0,18.2143,18.2291,18.207,18.2291,14200.0
2012-10-23 12:45:00,24.74,24.74,24.73,24.73,14200.0,18.2291,18.2291,18.2217,18.2217,14200.0
2012-10-23 12:50:00,24.73,24.75,24.7,24.71,25600.0,18.2217,18.2364,18.1996,18.207,25600.0
2012-10-23 12:55:00,24.71,24.74,24.71,24.73,28400.0,18.207,18.2291,18.207,18.2217,28400.0
2012-10-23 13:00:00,24.74,24.74,24.71,24.73,25200.0,18.2291,18.2291,18.207,18.2217,25200.0
2012-10-23 13:05:00,24.73,24.73,24.68,24.68,20800.0,18.2217,18.2217,18.1849,18.1849,20800.0
2012-10-23 13:10:00,24.68,24.7,24.67,24.68,25600.0,18.1849,18.1996,18.1775,18.1849,25600.0
2012-10-23 13:15:00,24.67,24.72,24.65,24.65,26200.0,18.1775,18.2143,18.1628,18.1628,26200.0
2012-10-23 13:20:00,24.66,24.68,24.65,24.65,12600.0,18.1701,18.1849,18.1628,18.1628,12600.0
2012-10-23 13:25:00,24.65,24.68,24.65,24.65,16200.0,18.1628,18.1849,18.1628,18.1628,16200.0
2012-10-23 13:30:00,24.66,24.68,24.66,24.67,26000.0,18.1701,18.1849,18.1701,18.1775,26000.0
2012-10-23 13:35:00,24.67,24.68,24.66,24.66,16200.0,18.1775,18.1849,18.1701,18.1701,16200.0
2012-10-23 13:40:00,24.66,24.68,24.65,24.65,16200.0,18.1701,18.1849,18.1628,18.1628,16200.0
2012-10-23 13:45:00,24.64,24.65,24.62,24.63,23000.0,18.1554,18.1628,18.1406,18.148,23000.0
2012-10-23 13:50:00,24.64,24.71,24.63,24.71,57200.0,18.1554,18.207,18.148,18.207,57200.0
2012-10-23 13:55:00,24.71,24.77,24.7,24.74,48800.0,18.207,18.2512,18.1996,18.2291,48800.0
2012-10-23 14:00:00,24.74,24.77,24.72,24.75,41600.0,18.2291,18.2512,18.2143,18.2364,41600.0
2012-10-23 14:05:00,24.74,24.74,24.69,24.71,44200.0,18.2291,18.2291,18.1922,18.207,44200.0
2012-10-23 14:10:00,24.71,24.72,24.65,24.66,45000.0,18.207,18.2143,18.1628,18.1701,45000.0
2012-10-23 14:15:00,24.66,24.71,24.66,24.69,37200.0,18.1701,18.207,18.1701,18.1922,37200.0
2012-10-23 14:20:00,24.7,24.73,24.68,24.73,32000.0,18.1996,18.2217,18.1849,18.2217,32000.0
2012-10-23 14:25:00,24.74,24.75,24.71,24.74,48200.0,18.2291,18.2364,18.207,18.2291,48200.0
2012-10-23 14:30:00,24.73,24.74,24.69,24.71,47200.0,18.2217,18.2291,18.1922,18.207,47200.0
2012-10-23 14:35:00,24.71,24.75,24.7,24.74,50400.0,18.207,18.2364,18.1996,18.2291,50400.0
2012-10-23 14:40:00,24.75,24.75,24.72,24.74,32000.0,18.2364,18.2364,18.2143,18.2291,32000.0
2012-10-23 14:45:00,24.74,24.83,24.73,24.79,88400.0,18.2291,18.2954,18.2217,18.2659,88400.0
2012-10-23 14:50:00,24.79,24.81,24.76,24.8,41000.0,18.2659,18.2806,18.2438,18.2733,41000.0
2012-10-23 14:55:00,24.8,24.81,24.8,24.8,22200.0,18.2733,18.2806,18.2733,18.2733,22200.0
2012-10-23 15:00:00,24.8,24.86,24.8,24.81,83000.0,18.2733,18.3175,18.2733,18.2806,83000.0
2012-10-23 15:05:00,24.8,24.84,24.75,24.84,132200.0,18.2733,18.3027,18.2364,18.3027,132200.0
2012-10-23 15:10:00,24.84,24.88,24.83,24.85,148400.0,18.3027,18.3322,18.2954,18.3101,148400.0
2012-10-23 15:15:00,24.85,24.89,24.84,24.86,77200.0,18.3101,18.3396,18.3027,18.3175,77200.0
2012-10-23 15:20:00,24.86,24.87,24.83,24.86,78600.0,18.3175,18.3249,18.2954,18.3175,78600.0
2012-10-23 15:25:00,24.86,24.88,24.82,24.83,76200.0,18.3175,18.3322,18.288,18.2954,76200.0
2012-10-23 15:30:00,24.83,24.84,24.81,24.82,137200.0,18.2954,18.3027,18.2806,18.288,137200.0
2012-10-23 15:35:00,24.82,24.83,24.78,24.8,112800.0,18.288,18.2954,18.2585,18.2733,112800.0
2012-10-23 15:40:00,24.79,24.82,24.79,24.8,178800.0,18.2659,18.288,18.2659,18.2733,178800.0
2012-10-23 15:45:00,24.8,24.81,24.77,24.78,251000.0,18.2733,18.2806,18.2512,18.2585,251000.0
2012-10-23 15:50:00,24.78,24.84,24.78,24.84,275200.0,18.2585,18.3027,18.2585,18.3027,275200.0
2012-10-23 15:55:00,24.84,24.85,24.82,24.83,344600.0,18.3027,18.3101,18.288,18.2954,344600.0
2012-10-24 09:30:00,24.8,25.15,24.8,25.08,181200.0,18.2733,18.5312,18.2733,18.4796,181200.0
2012-10-24 09:35:00,25.09,25.09,24.72,24.72,116000.0,18.487,18.487,18.2143,18.2143,116000.0
2012-10-24 09:40:00,24.72,24.73,24.55,24.6,177000.0,18.2143,18.2217,18.0891,18.1259,177000.0
2012-10-24 09:45:00,24.6,24.6,24.3,24.45,351400.0,18.1259,18.1259,17.9049,18.0154,351400.0
2012-10-24 09:50:00,24.43,24.45,24.31,24.35,121200.0,18.0007,18.0154,17.9122,17.9417,121200.0
2012-10-24 09:55:00,24.36,24.38,24.3,24.33,153400.0,17.9491,17.9638,17.9049,17.927,153400.0
2012-10-24 10:00:00,24.34,24.38,24.29,24.36,144200.0,17.9343,17.9638,17.8975,17.9491,144200.0
2012-10-24 10:05:00,24.37,24.39,24.34,24.37,155200.0,17.9564,17.9712,17.9343,17.9564,155200.0
2012-10-24 10:10:00,24.38,24.51,24.38,24.5,143800.0,17.9638,18.0596,17.9638,18.0522,143800.0
2012-10-24 10:15:00,24.5,24.54,24.48,24.5,195000.0,18.0522,18.0817,18.0375,18.0522,195000.0
2012-10-24 10:20:00,24.5,24.53,24.42,24.43,186600.0,18.0522,18.0743,17.9933,18.0007,186600.0
2012-10-24 10:25:00,24.43,24.49,24.42,24.47,95400.0,18.0007,18.0449,17.9933,18.0301,95400.0
2012-10-24 10:30:00,24.47,24.53,24.43,24.47,166200.0,18.0301,18.0743,18.0007,18.0301,166200.0
2012-10-24 10:35:00,24.47,24.5,24.4,24.42,96000.0,18.0301,18.0522,17.9785,17.9933,96000.0
2012-10-24 10:40:00,24.43,24.49,24.42,24.47,116000.0,18.0007,18.0449,17.9933,18.0301,116000.0
2012-10-24 10:45:00,24.47,24.53,24.46,24.52,64800.0,18.0301,18.0743,18.0228,18.067,64800.0
2012-10-24 10:50:00,24.51,24.53,24.5,24.52,52600.0,18.0596,18.0743,18.0522,18.067,52600.0
2012-10-24 10:55:00,24.53,24.54,24.51,24.52,52000.0,18.0743,18.0817,18.0596,18.067,52000.0
2012-10-24 11:00:00,24.52,24.54,24.51,24.52,112200.0,18.067,18.0817,18.0596,18.067,112200.0
2012-10-24 11:05:00,24.52,24.53,24.47,24.48,57000.0,18.067,18.0743,18.0301,18.0375,57000.0
2012-10-24 11:10:00,24.49,24.53,24.46,24.49,56800.0,18.0449,18.0743,18.0228,18.0449,56800.0
2012-10-24 11:15:00,24.49,24.54,24.49,24.52,45600.0,18.0449,18.0817,18.0449,18.067,45600.0
2012-10-24 11:20:00,24.52,24.56,24.51,24.55,98200.0,18.067,18.0964,18.0596,18.0891,98200.0
2012-10-24 11:25:00,24.55,24.61,24.52,24.61,104400.0,18.0891,18.1333,18.067,18.1333,104400.0
2012-10-24 11:30:00,24.61,24.74,24.6,24.73,148200.0,18.1333,18.2291,18.1259,18.2217,148200.0
2012-10-24 11:35:00,24.73,24.77,24.73,24.74,95600.0,18.2217,18.2512,18.2217,18.2291,95600.0
2012-10-24 11:40:00,24.75,24.81,24.74,24.8,167800.0,18.2364,18.2806,18.2291,18.2733,167800.0
2012-10-24 11:45:00,24.8,24.81,24.65,24.67,118800.0,18.2733,18.2806,18.1628,18.1775,118800.0
2012-10-24 11:50:00,24.68,24.68,24.65,24.66,75200.0,18.1849,18.1849,18.1628,18.1701,75200.0
2012-10-24 11:55:00,24.66,24.68,24.6,24.64,33400.0,18.1701,18.1849,18.1259,18.1554,33400.0
2012-10-24 12:00:00,24.63,24.68,24.56,24.66,76200.0,18.148,18.1849,18.0964,18.1701,76200.0
2012-10-24 12:05:00,24.66,24.68,24.63,24.68,35800.0,18.1701,18.1849,18.148,18.1849,35800.0
2012-10-24 12:10:00,24.68,24.7,24.67,24.7,31400.0,18.1849,18.1996,18.1775,18.1996,31400.0
2012-10-24 12:15:00,24.69,24.7,24.65,24.67,32400.0,18.1922,18.1996,18.1628,18.1775,32400.0
2012-10-24 12:20:00,24.66,24.7,24.66,24.7,29000.0,18.1701,18.1996,18.1701,18.1996,29000.0
2012-10-24 12:25:00,24.7,24.74,24.67,24.74,47600.0,18.1996,18.2291,18.1775,18.2291,47600.0
2012-10-24 12:30:00,24.74,24.77,24.73,24.74,35600.0,18.2291,18.2512,18.2217,18.2291,35600.0
2012-10-24 12:35:00,24.74,24.75,24.71,24.72,24600.0,18.2291,18.2364,18.207,18.2143,24600.0
2012-10-24 12:40:00,24.72,24.75,24.7,24.74,24000.0,18.2143,18.2364,18.1996,18.2291,24000.0
2012-10-24 12:45:00,24.74,24.75,24.71,24.75,17800.0,18.2291,18.2364,18.207,18.2364,17800.0
2012-10-24 12:50:00,24.74,24.76,24.74,24.75,20400.0,18.2291,18.2438,18.2291,18.2364,20400.0
2012-10-24 12:55:00,24.75,24.75,24.74,24.75,27600.0,18.2364,18.2364,18.2291,18.2364,27600.0
2012-10-24 13:00:00,24.75,24.78,24.75,24.77,20800.0,18.2364,18.2585,18.2364,18.2512,20800.0
2012-10-24 13:05:00,24.77,24.77,24.75,24.75,28200.0,18.2512,18.2512,18.2364,18.2364,28200.0
2012-10-24 13:10:00,24.75,24.75,24.74,24.74,43200.0,18.2364,18.2364,18.2291,18.2291,43200.0
2012-10-24 13:15:00,24.74,24.75,24.74,24.75,37800.0,18.2291,18.2364,18.2291,18.2364,37800.0
2012-10-24 13:20:00,24.75,24.75,24.74,24.75,25200.0,18.2364,18.2364,18.2291,18.2364,25200.0
2012-10-24 13:25:00,24.75,24.79,24.75,24.78,27000.0,18.2364,18.2659,18.2364,18.2585,27000.0
2012-10-24 13:30:00,24.77,24.78,24.75,24.77,36800.0,18.2512,18.2585,18.2364,18.2512,36800.0
2012-10-24 13:35:00,24.77,24.82,24.77,24.82,34200.0,18.2512,18.288,18.2512,18.288,34200.0
2012-10-24 13:40:00,24.82,24.85,24.82,24.84,38600.0,18.288,18.3101,18.288,18.3027,38600.0
2012-10-24 13:45:00,24.84,24.87,24.84,24.87,32000.0,18.3027,18.3249,18.3027,18.3249,32000.0
2012-10-24 13:50:00,24.86,24.86,24.82,24.83,163000.0,18.3175,18.3175,18.288,18.2954,163000.0
2012-10-24 13:55:00,24.82,24.83,24.78,24.79,101200.0,18.288,18.2954,18.2585,18.2659,101200.0
2012-10-24 14:00:00,24.79,24.79,24.78,24.79,87800.0,18.2659,18.2659,18.2585,18.2659,87800.0
2012-10-24 14:05:00,24.78,24.82,24.78,24.8,89000.0,18.2585,18.288,18.2585,18.2733,89000.0
2012-10-24 14:10:00,24.8,24.83,24.8,24.81,51000.0,18.2733,18.2954,18.2733,18.2806,51000.0
2012-10-24 14:15:00,24.81,24.83,24.75,24.81,142400.0,18.2806,18.2954,18.2364,18.2806,142400.0
2012-10-24 14:20:00,24.8,24.83,24.79,24.83,68600.0,18.2733,18.2954,18.2659,18.2954,68600.0
2012-10-24 14:25:00,24.83,24.86,24.82,24.84,144800.0,18.2954,18.3175,18.288,18.3027,144800.0
2012-10-24 14:30:00,24.84,24.88,24.81,24.86,158600.0,18.3027,18.3322,18.2806,18.3175,158600.0
2012-10-24 14:35:00,24.86,24.89,24.85,24.88,82600.0,18.3175,18.3396,18.3101,18.3322,82600.0
2012-10-24 14:40:00,24.88,24.89,24.85,24.88,80400.0,18.3322,18.3396,18.3101,18.3322,80400.0
2012-10-24 14:45:00,24.88,24.89,24.83,24.85,86600.0,18.3322,18.3396,18.2954,18.3101,86600.0
2012-10-24 14:50:00,24.84,24.86,24.82,24.84,78800.0,18.3027,18.3175,18.288,18.3027,78800.0
2012-10-24 14:55:00,24.83,24.86,24.82,24.83,89800.0,18.2954,18.3175,18.288,18.2954,89800.0
2012-10-24 15:00:00,24.84,24.84,24.73,24.75,137600.0,18.3027,18.3027,18.2217,18.2364,137600.0
2012-10-24 15:05:00,24.76,24.78,24.73,24.78,96800.0,18.2438,18.2585,18.2217,18.2585,96800.0
2012-10-24 15:10:00,24.78,24.8,24.74,24.75,85800.0,18.2585,18.2733,18.2291,18.2364,85800.0
2012-10-24 15:15:00,24.75,24.76,24.69,24.71,68200.0,18.2364,18.2438,18.1922,18.207,68200.0
2012-10-24 15:20:00,24.7,24.73,24.67,24.73,111000.0,18.1996,18.2217,18.1775,18.2217,111000.0
2012-10-24 15:25:00,24.72,24.75,24.72,24.75,79600.0,18.2143,18.2364,18.2143,18.2364,79600.0
2012-10-24 15:30:00,24.75,24.76,24.73,24.73,75200.0,18.2364,18.2438,18.2217,18.2217,75200.0
2012-10-24 15:35:00,24.73,24.75,24.71,24.71,130800.0,18.2217,18.2364,18.207,18.207,130800.0
2012-10-24 15:40:00,24.71,24.72,24.68,24.7,122000.0,18.207,18.2143,18.1849,18.1996,122000.0
2012-10-24 15:45:00,24.7,24.71,24.67,24.68,171200.0,18.1996,18.207,18.1775,18.1849,171200.0
2012-10-24 15:50:00,24.68,24.72,24.66,24.7,208600.0,18.1849,18.2143,18.1701,18.1996,208600.0
2012-10-24 15:55:00,24.69,24.73,24.68,24.71,361000.0,18.1922,18.2217,18.1849,18.207,361000.0
2012-10-25 09:30:00,24.95,25.08,24.93,25.02,102000.0,18.3838,18.4796,18.3691,18.4354,102000.0
2012-10-25 09:35:00,25.02,25.04,24.93,24.93,55600.0,18.4354,18.4501,18.3691,18.3691,55600.0
2012-10-25 09:40:00,24.93,24.95,24.89,24.89,72800.0,18.3691,18.3838,18.3396,18.3396,72800.0
2012-10-25 09:45:00,24.89,24.97,24.89,24.93,41600.0,18.3396,18.3985,18.3396,18.3691,41600.0
2012-10-25 09:50:00,24.95,24.99,24.95,24.97,56400.0,18.3838,18.4133,18.3838,18.3985,56400.0
2012-10-25 09:55:00,24.96,24.99,24.95,24.98,39200.0,18.3912,18.4133,18.3838,18.4059,39200.0
2012-10-25 10:00:00,24.98,24.98,24.87,24.95,45000.0,18.4059,18.4059,18.3249,18.3838,45000.0
2012-10-25 10:05:00,24.95,24.99,24.93,24.96,48800.0,18.3838,18.4133,18.3691,18.3912,48800.0
2012-10-25 10:10:00,24.96,24.99,24.96,24.98,48800.0,18.3912,18.4133,18.3912,18.4059,48800.0
2012-10-25 10:15:00,24.97,25.05,24.97,25.03,95000.0,18.3985,18.4575,18.3985,18.4427,95000.0
2012-10-25 10:20:00,25.03,25.05,25.01,25.04,35600.0,18.4427,18.4575,18.428,18.4501,35600.0
2012-10-25 10:25:00,25.04,25.04,24.97,24.98,83800.0,18.4501,18.4501,18.3985,18.4059,83800.0
2012-10-25 10:30:00,24.99,25.0,24.95,24.99,73400.0,18.4133,18.4206,18.3838,18.4133,73400.0
2012-10-25 10:35:00,24.99,25.01,24.98,24.99,38400.0,18.4133,18.428,18.4059,18.4133,38400.0
2012-10-25 10:40:00,24.98,25.0,24.96,24.99,75200.0,18.4059,18.4206,18.3912,18.4133,75200.0
2012-10-25 10:45:00,24.99,24.99,24.93,24.96,70400.0,18.4133,18.4133,18.3691,18.3912,70400.0
2012-10-25 10:50:00,24.96,25.0,24.93,24.99,70600.0,18.3912,18.4206,18.3691,18.4133,70600.0
2012-10-25 10:55:00,24.99,25.05,24.99,25.03,37800.0,18.4133,18.4575,18.4133,18.4427,37800.0
2012-10-25 11:00:00,25.03,25.08,25.03,25.07,131000.0,18.4427,18.4796,18.4427,18.4722,131000.0
2012-10-25 11:05:00,25.07,25.09,25.07,25.08,65400.0,18.4722,18.487,18.4722,18.4796,65400.0
2012-10-25 11:10:00,25.08,25.09,25.04,25.07,121400.0,18.4796,18.487,18.4501,18.4722,121400.0
2012-10-25 11:15:00,25.07,25.08,25.03,25.07,47000.0,18.4722,18.4796,18.4427,18.4722,47000.0
2012-10-25 11:20:00,25.06,25.07,25.01,25.03,56200.0,18.4649,18.4722,18.428,18.4427,56200.0
2012-10-25 11:25:00,25.03,25.03,24.97,25.0,121000.0,18.4427,18.4427,18.3985,18.4206,121000.0
2012-10-25 11:30:00,25.0,25.0,24.97,24.98,46200.0,18.4206,18.4206,18.3985,18.4059,46200.0
2012-10-25 11:35:00,24.98,24.99,24.92,24.92,93400.0,18.4059,18.4133,18.3617,18.3617,93400.0
2012-10-25 11:40:00,24.93,24.95,24.89,24.91,132000.0,18.3691,18.3838,18.3396,18.3543,132000.0
2012-10-25 11:45:00,24.92,24.92,24.89,24.9,127200.0,18.3617,18.3617,18.3396,18.347,127200.0
2012-10-25 11:50:00,24.89,24.91,24.85,24.91,103600.0,18.3396,18.3543,18.3101,18.3543,103600.0
2012-10-25 11:55:00,24.9,24.93,24.88,24.92,45400.0,18.347,18.3691,18.3322,18.3617,45400.0
2012-10-25 12:00:00,24.9,24.91,24.86,24.86,47800.0,18.347,18.3543,18.3175,18.3175,47800.0
2012-10-25 12:05:00,24.86,24.88,24.85,24.86,52600.0,18.3175,18.3322,18.3101,18.3175,52600.0
2012-10-25 12:10:00,24.86,24.87,24.79,24.81,89600.0,18.3175,18.3249,18.2659,18.2806,89600.0
2012-10-25 12:15:00,24.81,24.81,24.77,24.77,59400.0,18.2806,18.2806,18.2512,18.2512,59400.0
2012-10-25 12:20:00,24.77,24.79,24.74,24.77,42200.0,18.2512,18.2659,18.2291,18.2512,42200.0
2012-10-25 12:25:00,24.76,24.76,24.74,24.75,37000.0,18.2438,18.2438,18.2291,18.2364,37000.0
2012-10-25 12:30:00,24.75,24.75,24.73,24.74,27200.0,18.2364,18.2364,18.2217,18.2291,27200.0
2012-10-25 12:35:00,24.74,24.75,24.71,24.74,36400.0,18.2291,18.2364,18.207,18.2291,36400.0
2012-10-25 12:40:00,24.75,24.75,24.73,24.75,42200.0,18.2364,18.2364,18.2217,18.2364,42200.0
2012-10-25 12:45:00,24.74,24.82,24.74,24.82,29000.0,18.2291,18.288,18.2291,18.288,29000.0
2012-10-25 12:50:00,24.83,24.84,24.79,24.81,64600.0,18.2954,18.3027,18.2659,18.2806,64600.0
2012-10-25 12:55:00,24.81,24.91,24.81,24.91,35400.0,18.2806,18.3543,18.2806,18.3543,35400.0
2012-10-25 13:00:00,24.91,24.93,24.89,24.92,44000.0,18.3543,18.3691,18.3396,18.3617,44000.0
2012-10-25 13:05:00,24.92,24.95,24.9,24.91,31200.0,18.3617,18.3838,18.347,18.3543,31200.0
2012-10-25 13:10:00,24.91,24.91,24.86,24.88,40000.0,18.3543,18.3543,18.3175,18.3322,40000.0
2012-10-25 13:15:00,24.88,24.92,24.88,24.9,50600.0,18.3322,18.3617,18.3322,18.347,50600.0
2012-10-25 13:20:00,24.9,24.93,24.88,24.92,28000.0,18.347,18.3691,18.3322,18.3617,28000.0
2012-10-25 13:25:00,24.93,24.99,24.92,24.97,31600.0,18.3691,18.4133,18.3617,18.3985,31600.0
2012-10-25 13:30:00,24.97,24.97,24.89,24.9,54400.0,18.3985,18.3985,18.3396,18.347,54400.0
2012-10-25 13:35:00,24.89,24.92,24.88,24.92,24600.0,18.3396,18.3617,18.3322,18.3617,24600.0
2012-10-25 13:40:00,24.91,24.93,24.9,24.93,21600.0,18.3543,18.3691,18.347,18.3691,21600.0
2012-10-25 13:45:00,24.92,24.96,24.92,24.95,38000.0,18.3617,18.3912,18.3617,18.3838,38000.0
2012-10-25 13:50:00,24.96,24.96,24.9,24.9,48200.0,18.3912,18.3912,18.347,18.347,48200.0
2012-10-25 13:55:00,24.9,24.91,24.87,24.9,30200.0,18.347,18.3543,18.3249,18.347,30200.0
2012-10-25 14:00:00,24.9,24.9,24.88,24.89,46200.0,18.347,18.347,18.3322,18.3396,46200.0
2012-10-25 14:05:00,24.9,24.9,24.86,24.86,51000.0,18.347,18.347,18.3175,18.3175,51000.0
2012-10-25 14:10:00,24.86,24.88,24.84,24.85,25800.0,18.3175,18.3322,18.3027,18.3101,25800.0
2012-10-25 14:15:00,24.85,24.85,24.8,24.83,19600.0,18.3101,18.3101,18.2733,18.2954,19600.0
2012-10-25 14:20:00,24.83,24.83,24.82,24.83,18000.0,18.2954,18.2954,18.288,18.2954,18000.0
2012-10-25 14:25:00,24.84,24.84,24.82,24.84,44400.0,18.3027,18.3027,18.288,18.3027,44400.0
2012-10-25 14:30:00,24.83,24.86,24.83,24.85,28200.0,18.2954,18.3175,18.2954,18.3101,28200.0
2012-10-25 14:35:00,24.85,24.86,24.85,24.85,25600.0,18.3101,18.3175,18.3101,18.3101,25600.0
2012-10-25 14:40:00,24.86,24.9,24.86,24.9,31000.0,18.3175,18.347,18.3175,18.347,31000.0
2012-10-25 14:45:00,24.9,24.91,24.89,24.91,23200.0,18.347,18.3543,18.3396,18.3543,23200.0
2012-10-25 14:50:00,24.9,24.91,24.87,24.9,54200.0,18.347,18.3543,18.3249,18.347,54200.0
2012-10-25 14:55:00,24.9,24.93,24.9,24.91,75200.0,18.347,18.3691,18.347,18.3543,75200.0
2012-10-25 15:00:00,24.91,24.94,24.91,24.94,68400.0,18.3543,18.3764,18.3543,18.3764,68400.0
2012-10-25 15:05:00,24.94,24.95,24.9,24.93,152000.0,18.3764,18.3838,18.347,18.3691,152000.0
2012-10-25 15:10:00,24.92,24.94,24.91,24.94,60200.0,18.3617,18.3764,18.3543,18.3764,60200.0
2012-10-25 15:15:00,24.94,24.97,24.93,24.93,68400.0,18.3764,18.3985,18.3691,18.3691,68400.0
2012-10-25 15:20:00,24.93,24.93,24.92,24.93,77000.0,18.3691,18.3691,18.3617,18.3691,77000.0
2012-10-25 15:25:00,24.93,24.96,24.93,24.95,54600.0,18.3691,18.3912,18.3691,18.3838,54600.0
2012-10-25 15:30:00,24.95,24.97,24.93,24.97,89800.0,18.3838,18.3985,18.3691,18.3985,89800.0
2012-10-25 15:35:00,24.97,24.99,24.96,24.98,114400.0,18.3985,18.4133,18.3912,18.4059,114400.0
2012-10-25 15:40:00,24.98,25.0,24.96,24.98,96400.0,18.4059,18.4206,18.3912,18.4059,96400.0
2012-10-25 15:45:00,24.98,24.98,24.93,24.95,108200.0,18.4059,18.4059,18.3691,18.3838,108200.0
2012-10-25 15:50:00,24.95,25.0,24.95,24.98,177200.0,18.3838,18.4206,18.3838,18.4059,177200.0
2012-10-25 15:55:00,24.98,25.02,24.98,25.01,260800.0,18.4059,18.4354,18.4059,18.428,260800.0
2012-10-26 09:30:00,24.95,25.03,24.92,24.92,202800.0,18.3838,18.4427,18.3617,18.3617,202800.0
2012-10-26 09:35:00,24.93,24.96,24.91,24.96,45200.0,18.3691,18.3912,18.3543,18.3912,45200.0
2012-10-26 09:40:00,24.96,24.99,24.89,24.91,46600.0,18.3912,18.4133,18.3396,18.3543,46600.0
2012-10-26 09:45:00,24.92,24.93,24.89,24.9,36600.0,18.3617,18.3691,18.3396,18.347,36600.0
2012-10-26 09:50:00,24.9,24.9,24.8,24.8,64000.0,18.347,18.347,18.2733,18.2733,64000.0
2012-10-26 09:55:00,24.8,24.81,24.73,24.74,62400.0,18.2733,18.2806,18.2217,18.2291,62400.0
2012-10-26 10:00:00,24.75,24.82,24.7,24.81,29400.0,18.2364,18.288,18.1996,18.2806,29400.0
2012-10-26 10:05:00,24.81,24.88,24.78,24.86,78400.0,18.2806,18.3322,18.2585,18.3175,78400.0
2012-10-26 10:10:00,24.86,24.86,24.81,24.84,39600.0,18.3175,18.3175,18.2806,18.3027,39600.0
2012-10-26 10:15:00,24.84,24.88,24.84,24.86,16400.0,18.3027,18.3322,18.3027,18.3175,16400.0
2012-10-26 10:20:00,24.85,24.86,24.83,24.84,23000.0,18.3101,18.3175,18.2954,18.3027,23000.0
2012-10-26 10:25:00,24.83,24.83,24.78,24.78,44800.0,18.2954,18.2954,18.2585,18.2585,44800.0
2012-10-26 10:30:00,24.78,24.81,24.76,24.78,38800.0,18.2585,18.2806,18.2438,18.2585,38800.0
2012-10-26 10:35:00,24.78,24.79,24.77,24.79,31000.0,18.2585,18.2659,18.2512,18.2659,31000.0
2012-10-26 10:40:00,24.79,24.82,24.77,24.8,25600.0,18.2659,18.288,18.2512,18.2733,25600.0
2012-10-26 10:45:00,24.8,24.8,24.73,24.74,38600.0,18.2733,18.2733,18.2217,18.2291,38600.0
2012-10-26 10:50:00,24.74,24.76,24.67,24.71,78600.0,18.2291,18.2438,18.1775,18.207,78600.0
2012-10-26 10:55:00,24.71,24.76,24.71,24.74,26000.0,18.207,18.2438,18.207,18.2291,26000.0
2012-10-26 11:00:00,24.74,24.75,24.71,24.75,40200.0,18.2291,18.2364,18.207,18.2364,40200.0
2012-10-26 11:05:00,24.75,24.78,24.73,24.74,28600.0,18.2364,18.2585,18.2217,18.2291,28600.0
2012-10-26 11:10:00,24.74,24.75,24.71,24.71,17000.0,18.2291,18.2364,18.207,18.207,17000.0
2012-10-26 11:15:00,24.73,24.77,24.71,24.76,26600.0,18.2217,18.2512,18.207,18.2438,26600.0
2012-10-26 11:20:00,24.76,24.76,24.73,24.75,44000.0,18.2438,18.2438,18.2217,18.2364,44000.0
2012-10-26 11:25:00,24.75,24.77,24.74,24.74,47600.0,18.2364,18.2512,18.2291,18.2291,47600.0
2012-10-26 11:30:00,24.74,24.78,24.73,24.75,150000.0,18.2291,18.2585,18.2217,18.2364,150000.0
2012-10-26 11:35:00,24.75,24.79,24.75,24.78,38400.0,18.2364,18.2659,18.2364,18.2585,38400.0
2012-10-26 11:40:00,24.78,24.8,24.74,24.74,42200.0,18.2585,18.2733,18.2291,18.2291,42200.0
2012-10-26 11:45:00,24.74,24.74,24.71,24.72,29400.0,18.2291,18.2291,18.207,18.2143,29400.0
2012-10-26 11:50:00,24.72,24.74,24.68,24.68,42200.0,18.2143,18.2291,18.1849,18.1849,42200.0
2012-10-26 11:55:00,24.69,24.72,24.69,24.71,44800.0,18.1922,18.2143,18.1922,18.207,44800.0
2012-10-26 12:00:00,24.71,24.71,24.65,24.68,62000.0,18.207,18.207,18.1628,18.1849,62000.0
2012-10-26 12:05:00,24.67,24.68,24.62,24.68,45600.0,18.1775,18.1849,18.1406,18.1849,45600.0
2012-10-26 12:10:00,24.68,24.72,24.68,24.7,33200.0,18.1849,18.2143,18.1849,18.1996,33200.0
2012-10-26 12:15:00,24.7,24.71,24.68,24.69,13400.0,18.1996,18.207,18.1849,18.1922,13400.0
2012-10-26 12:20:00,24.7,24.71,24.68,24.7,12800.0,18.1996,18.207,18.1849,18.1996,12800.0
2012-10-26 12:25:00,24.7,24.74,24.68,24.74,28000.0,18.1996,18.2291,18.1849,18.2291,28000.0
2012-10-26 12:30:00,24.73,24.73,24.65,24.67,25600.0,18.2217,18.2217,18.1628,18.1775,25600.0
2012-10-26 12:35:00,24.67,24.7,24.67,24.67,9600.0,18.1775,18.1996,18.1775,18.1775,9600.0
2012-10-26 12:40:00,24.69,24.73,24.68,24.71,21800.0,18.1922,18.2217,18.1849,18.207,21800.0
2012-10-26 12:45:00,24.71,24.73,24.68,24.68,16200.0,18.207,18.2217,18.1849,18.1849,16200.0
2012-10-26 12:50:00,24.7,24.72,24.7,24.72,22800.0,18.1996,18.2143,18.1996,18.2143,22800.0
2012-10-26 12:55:00,24.73,24.77,24.72,24.74,142400.0,18.2217,18.2512,18.2143,18.2291,142400.0
2012-10-26 13:00:00,24.74,24.74,24.68,24.68,58800.0,18.2291,18.2291,18.1849,18.1849,58800.0
2012-10-26 13:05:00,24.68,24.7,24.66,24.67,26400.0,18.1849,18.1996,18.1701,18.1775,26400.0
2012-10-26 13:10:00,24.67,24.68,24.66,24.67,18600.0,18.1775,18.1849,18.1701,18.1775,18600.0
2012-10-26 13:15:00,24.67,24.68,24.66,24.67,13600.0,18.1775,18.1849,18.1701,18.1775,13600.0
2012-10-26 13:20:00,24.67,24.67,24.63,24.64,28200.0,18.1775,18.1775,18.148,18.1554,28200.0
2012-10-26 13:25:00,24.64,24.7,24.64,24.7,13600.0,18.1554,18.1996,18.1554,18.1996,13600.0
2012-10-26 13:30:00,24.7,24.78,24.69,24.74,75200.0,18.1996,18.2585,18.1922,18.2291,75200.0
2012-10-26 13:35:00,24.75,24.8,24.75,24.77,72800.0,18.2364,18.2733,18.2364,18.2512,72800.0
2012-10-26 13:40:00,24.77,24.77,24.74,24.77,19800.0,18.2512,18.2512,18.2291,18.2512,19800.0
2012-10-26 13:45:00,24.77,24.8,24.74,24.76,19600.0,18.2512,18.2733,18.2291,18.2438,19600.0
2012-10-26 13:50:00,24.76,24.77,24.74,24.75,20600.0,18.2438,18.2512,18.2291,18.2364,20600.0
2012-10-26 13:55:00,24.76,24.78,24.72,24.75,21600.0,18.2438,18.2585,18.2143,18.2364,21600.0
2012-10-26 14:00:00,24.75,24.75,24.74,24.75,10000.0,18.2364,18.2364,18.2291,18.2364,10000.0
2012-10-26 14:05:00,24.75,24.75,24.72,24.73,23400.0,18.2364,18.2364,18.2143,18.2217,23400.0
2012-10-26 14:10:00,24.73,24.74,24.71,24.73,24200.0,18.2217,18.2291,18.207,18.2217,24200.0
2012-10-26 14:15:00,24.73,24.75,24.71,24.74,18400.0,18.2217,18.2364,18.207,18.2291,18400.0
2012-10-26 14:20:00,24.74,24.74,24.72,24.73,20000.0,18.2291,18.2291,18.2143,18.2217,20000.0
2012-10-26 14:25:00,24.73,24.75,24.73,24.74,23400.0,18.2217,18.2364,18.2217,18.2291,23400.0
2012-10-26 14:30:00,24.74,24.83,24.74,24.81,43000.0,18.2291,18.2954,18.2291,18.2806,43000.0
2012-10-26 14:35:00,24.82,24.83,24.79,24.81,23800.0,18.288,18.2954,18.2659,18.2806,23800.0
2012-10-26 14:40:00,24.81,24.81,24.75,24.78,36600.0,18.2806,18.2806,18.2364,18.2585,36600.0
2012-10-26 14:45:00,24.78,24.79,24.76,24.78,37600.0,18.2585,18.2659,18.2438,18.2585,37600.0
2012-10-26 14:50:00,24.78,24.82,24.77,24.8,26600.0,18.2585,18.288,18.2512,18.2733,26600.0
2012-10-26 14:55:00,24.81,24.81,24.79,24.8,27600.0,18.2806,18.2806,18.2659,18.2733,27600.0
2012-10-26 15:00:00,24.8,24.82,24.79,24.81,59600.0,18.2733,18.288,18.2659,18.2806,59600.0
2012-10-26 15:05:00,24.81,24.84,24.81,24.83,47600.0,18.2806,18.3027,18.2806,18.2954,47600.0
2012-10-26 15:10:00,24.83,24.89,24.82,24.87,62200.0,18.2954,18.3396,18.288,18.3249,62200.0
2012-10-26 15:15:00,24.87,24.88,24.84,24.86,31200.0,18.3249,18.3322,18.3027,18.3175,31200.0
2012-10-26 15:20:00,24.86,24.86,24.85,24.86,35000.0,18.3175,18.3175,18.3101,18.3175,35000.0
2012-10-26 15:25:00,24.86,24.88,24.85,24.88,42000.0,18.3175,18.3322,18.3101,18.3322,42000.0
2012-10-26 15:30:00,24.88,24.91,24.84,24.84,54600.0,18.3322,18.3543,18.3027,18.3027,54600.0
2012-10-26 15:35:00,24.85,24.85,24.8,24.81,50400.0,18.3101,18.3101,18.2733,18.2806,50400.0
2012-10-26 15:40:00,24.8,24.85,24.8,24.83,48200.0,18.2733,18.3101,18.2733,18.2954,48200.0
2012-10-26 15:45:00,24.83,24.83,24.78,24.79,66600.0,18.2954,18.2954,18.2585,18.2659,66600.0
2012-10-26 15:50:00,24.79,24.86,24.78,24.83,125800.0,18.2659,18.3175,18.2585,18.2954,125800.0
2012-10-26 15:55:00,24.83,24.85,24.79,24.79,507800.0,18.2954,18.3101,18.2659,18.2659,507800.0
2012-10-31 09:30:00,24.85,24.86,24.73,24.81,164400.0,18.3101,18.3175,18.2217,18.2806,164400.0
2012-10-31 09:35:00,24.86,24.96,24.83,24.91,72200.0,18.3175,18.3912,18.2954,18.3543,72200.0
2012-10-31 09:40:00,24.88,24.91,24.79,24.85,97000.0,18.3322,18.3543,18.2659,18.3101,97000.0
2012-10-31 09:45:00,24.86,24.96,24.86,24.93,56200.0,18.3175,18.3912,18.3175,18.3691,56200.0
2012-10-31 09:50:00,24.93,24.98,24.91,24.93,47200.0,18.3691,18.4059,18.3543,18.3691,47200.0
2012-10-31 09:55:00,24.93,24.97,24.92,24.97,48600.0,18.3691,18.3985,18.3617,18.3985,48600.0
2012-10-31 10:00:00,24.97,24.98,24.93,24.98,47200.0,18.3985,18.4059,18.3691,18.4059,47200.0
2012-10-31 10:05:00,24.97,24.98,24.92,24.94,80200.0,18.3985,18.4059,18.3617,18.3764,80200.0
2012-10-31 10:10:00,24.95,24.98,24.9,24.93,50000.0,18.3838,18.4059,18.347,18.3691,50000.0
2012-10-31 10:15:00,24.93,24.95,24.91,24.93,48000.0,18.3691,18.3838,18.3543,18.3691,48000.0
2012-10-31 10:20:00,24.93,25.0,24.92,25.0,44800.0,18.3691,18.4206,18.3617,18.4206,44800.0
2012-10-31 10:25:00,25.0,25.05,25.0,25.02,60400.0,18.4206,18.4575,18.4206,18.4354,60400.0
2012-10-31 10:30:00,25.02,25.05,25.0,25.05,65600.0,18.4354,18.4575,18.4206,18.4575,65600.0
2012-10-31 10:35:00,25.05,25.07,25.04,25.06,81800.0,18.4575,18.4722,18.4501,18.4649,81800.0
2012-10-31 10:40:00,25.05,25.06,25.0,25.0,59200.0,18.4575,18.4649,18.4206,18.4206,59200.0
2012-10-31 10:45:00,24.99,25.04,24.99,25.02,47200.0,18.4133,18.4501,18.4133,18.4354,47200.0
2012-10-31 10:50:00,25.02,25.02,24.99,25.01,37800.0,18.4354,18.4354,18.4133,18.428,37800.0
2012-10-31 10:55:00,25.01,25.01,24.95,25.0,36000.0,18.428,18.428,18.3838,18.4206,36000.0
2012-10-31 11:00:00,25.0,25.0,24.89,24.9,40000.0,18.4206,18.4206,18.3396,18.347,40000.0
2012-10-31 11:05:00,24.9,24.93,24.87,24.9,55600.0,18.347,18.3691,18.3249,18.347,55600.0
2012-10-31 11:10:00,24.91,24.93,24.9,24.93,59400.0,18.3543,18.3691,18.347,18.3691,59400.0
2012-10-31 11:15:00,24.93,24.97,24.9,24.96,65400.0,18.3691,18.3985,18.347,18.3912,65400.0
2012-10-31 11:20:00,24.96,24.97,24.93,24.96,53400.0,18.3912,18.3985,18.3691,18.3912,53400.0
2012-10-31 11:25:00,24.95,24.97,24.93,24.95,60000.0,18.3838,18.3985,18.3691,18.3838,60000.0
2012-10-31 11:30:00,24.95,25.02,24.95,24.99,38800.0,18.3838,18.4354,18.3838,18.4133,38800.0
2012-10-31 11:35:00,24.99,25.0,24.96,24.97,19600.0,18.4133,18.4206,18.3912,18.3985,19600.0
2012-10-31 11:40:00,24.97,25.03,24.97,25.01,82800.0,18.3985,18.4427,18.3985,18.428,82800.0
2012-10-31 11:45:00,25.0,25.03,24.98,24.99,59400.0,18.4206,18.4427,18.4059,18.4133,59400.0
2012-10-31 11:50:00,24.99,25.0,24.98,24.98,23800.0,18.4133,18.4206,18.4059,18.4059,23800.0
2012-10-31 11:55:00,24.99,25.0,24.93,24.96,54600.0,18.4133,18.4206,18.3691,18.3912,54600.0
2012-10-31 12:00:00,24.95,24.98,24.91,24.97,30600.0,18.3838,18.4059,18.3543,18.3985,30600.0
2012-10-31 12:05:00,24.96,24.96,24.9,24.9,20600.0,18.3912,18.3912,18.347,18.347,20600.0
2012-10-31 12:10:00,24.9,24.94,24.9,24.93,27600.0,18.347,18.3764,18.347,18.3691,27600.0
2012-10-31 12:15:00,24.93,24.93,24.87,24.88,20000.0,18.3691,18.3691,18.3249,18.3322,20000.0
2012-10-31 12:20:00,24.88,24.91,24.86,24.86,30000.0,18.3322,18.3543,18.3175,18.3175,30000.0
2012-10-31 12:25:00,24.86,24.9,24.85,24.86,43600.0,18.3175,18.347,18.3101,18.3175,43600.0
2012-10-31 12:30:00,24.86,24.88,24.84,24.86,31800.0,18.3175,18.3322,18.3027,18.3175,31800.0
2012-10-31 12:35:00,24.87,24.89,24.84,24.86,34600.0,18.3249,18.3396,18.3027,18.3175,34600.0
2012-10-31 12:40:00,24.86,24.86,24.82,24.84,50800.0,18.3175,18.3175,18.288,18.3027,50800.0
2012-10-31 12:45:00,24.84,24.86,24.83,24.83,22000.0,18.3027,18.3175,18.2954,18.2954,22000.0
2012-10-31 12:50:00,24.83,24.86,24.83,24.85,32800.0,18.2954,18.3175,18.2954,18.3101,32800.0
2012-10-31 12:55:00,24.85,24.88,24.84,24.86,35400.0,18.3101,18.3322,18.3027,18.3175,35400.0
2012-10-31 13:00:00,24.87,24.88,24.85,24.86,29000.0,18.3249,18.3322,18.3101,18.3175,29000.0
2012-10-31 13:05:00,24.86,24.86,24.83,24.85,22600.0,18.3175,18.3175,18.2954,18.3101,22600.0
2012-10-31 13:10:00,24.86,24.87,24.83,24.86,34000.0,18.3175,18.3249,18.2954,18.3175,34000.0
2012-10-31 13:15:00,24.86,24.87,24.85,24.86,19600.0,18.3175,18.3249,18.3101,18.3175,19600.0
2012-10-31 13:20:00,24.85,24.88,24.83,24.86,31600.0,18.3101,18.3322,18.2954,18.3175,31600.0
2012-10-31 13:25:00,24.85,24.87,24.85,24.86,25800.0,18.3101,18.3249,18.3101,18.3175,25800.0
2012-10-31 13:30:00,24.85,24.88,24.85,24.87,15800.0,18.3101,18.3322,18.3101,18.3249,15800.0
2012-10-31 13:35:00,24.86,24.87,24.85,24.86,52200.0,18.3175,18.3249,18.3101,18.3175,52200.0
2012-10-31 13:40:00,24.86,24.86,24.83,24.85,142400.0,18.3175,18.3175,18.2954,18.3101,142400.0
2012-10-31 13:45:00,24.86,24.87,24.85,24.85,19200.0,18.3175,18.3249,18.3101,18.3101,19200.0
2012-10-31 13:50:00,24.85,24.86,24.83,24.86,52600.0,18.3101,18.3175,18.2954,18.3175,52600.0
2012-10-31 13:55:00,24.86,24.88,24.85,24.87,28000.0,18.3175,18.3322,18.3101,18.3249,28000.0
2012-10-31 14:00:00,24.87,24.89,24.87,24.87,37400.0,18.3249,18.3396,18.3249,18.3249,37400.0
2012-10-31 14:05:00,24.88,24.89,24.86,24.86,25600.0,18.3322,18.3396,18.3175,18.3175,25600.0
2012-10-31 14:10:00,24.86,24.86,24.84,24.84,41600.0,18.3175,18.3175,18.3027,18.3027,41600.0
2012-10-31 14:15:00,24.84,24.86,24.83,24.86,35800.0,18.3027,18.3175,18.2954,18.3175,35800.0
2012-10-31 14:20:00,24.86,24.86,24.85,24.85,36000.0,18.3175,18.3175,18.3101,18.3101,36000.0
2012-10-31 14:25:00,24.85,24.87,24.85,24.86,59600.0,18.3101,18.3249,18.3101,18.3175,59600.0
2012-10-31 14:30:00,24.86,24.86,24.85,24.86,48200.0,18.3175,18.3175,18.3101,18.3175,48200.0
2012-10-31 14:35:00,24.86,24.86,24.84,24.85,44600.0,18.3175,18.3175,18.3027,18.3101,44600.0
2012-10-31 14:40:00,24.85,24.85,24.82,24.83,33800.0,18.3101,18.3101,18.288,18.2954,33800.0
2012-10-31 14:45:00,24.83,24.84,24.82,24.83,38000.0,18.2954,18.3027,18.288,18.2954,38000.0
2012-10-31 14:50:00,24.83,24.84,24.8,24.8,75000.0,18.2954,18.3027,18.2733,18.2733,75000.0
2012-10-31 14:55:00,24.8,24.84,24.78,24.82,77400.0,18.2733,18.3027,18.2585,18.288,77400.0
2012-10-31 15:00:00,24.82,24.82,24.77,24.81,81000.0,18.288,18.288,18.2512,18.2806,81000.0
2012-10-31 15:05:00,24.8,24.82,24.77,24.8,81200.0,18.2733,18.288,18.2512,18.2733,81200.0
2012-10-31 15:10:00,24.8,24.89,24.79,24.88,112000.0,18.2733,18.3396,18.2659,18.3322,112000.0
2012-10-31 15:15:00,24.88,24.9,24.86,24.88,77600.0,18.3322,18.347,18.3175,18.3322,77600.0
2012-10-31 15:20:00,24.88,24.89,24.86,24.86,119400.0,18.3322,18.3396,18.3175,18.3175,119400.0
2012-10-31 15:25:00,24.87,24.9,24.86,24.88,198800.0,18.3249,18.347,18.3175,18.3322,198800.0
2012-10-31 15:30:00,24.87,24.9,24.86,24.9,70800.0,18.3249,18.347,18.3175,18.347,70800.0
2012-10-31 15:35:00,24.9,24.92,24.89,24.9,61600.0,18.347,18.3617,18.3396,18.347,61600.0
2012-10-31 15:40:00,24.9,24.91,24.88,24.9,47800.0,18.347,18.3543,18.3322,18.347,47800.0
2012-10-31 15:45:00,24.9,24.9,24.88,24.89,74000.0,18.347,18.347,18.3322,18.3396,74000.0
2012-10-31 15:50:00,24.9,24.91,24.86,24.88,105600.0,18.347,18.3543,18.3175,18.3322,105600.0
2012-10-31 15:55:00,24.88,24.91,24.87,24.89,216800.0,18.3322,18.3543,18.3249,18.3396,216800.0
2012-11-01 09:30:00,24.98,25.09,24.96,25.08,126200.0,18.4059,18.487,18.3912,18.4796,126200.0
2012-11-01 09:35:00,25.08,25.08,24.97,24.99,37600.0,18.4796,18.4796,18.3985,18.4133,37600.0
2012-11-01 09:40:00,25.0,25.02,24.91,24.95,73600.0,18.4206,18.4354,18.3543,18.3838,73600.0
2012-11-01 09:45:00,24.95,25.02,24.95,25.0,77400.0,18.3838,18.4354,18.3838,18.4206,77400.0
2012-11-01 09:50:00,25.0,25.09,25.0,25.06,60200.0,18.4206,18.487,18.4206,18.4649,60200.0
2012-11-01 09:55:00,25.05,25.08,25.02,25.04,49800.0,18.4575,18.4796,18.4354,18.4501,49800.0
2012-11-01 10:00:00,25.02,25.21,25.02,25.16,147200.0,18.4354,18.5754,18.4354,18.5385,147200.0
2012-11-01 10:05:00,25.15,25.17,25.09,25.1,66000.0,18.5312,18.5459,18.487,18.4943,66000.0
2012-11-01 10:10:00,25.1,25.17,25.09,25.16,61200.0,18.4943,18.5459,18.487,18.5385,61200.0
2012-11-01 10:15:00,25.16,25.31,25.16,25.3,159200.0,18.5385,18.6491,18.5385,18.6417,159200.0
2012-11-01 10:20:00,25.28,25.35,25.28,25.35,168800.0,18.627,18.6785,18.627,18.6785,168800.0
2012-11-01 10:25:00,25.35,25.35,25.26,25.26,28800.0,18.6785,18.6785,18.6122,18.6122,28800.0
2012-11-01 10:30:00,25.27,25.27,25.2,25.22,57000.0,18.6196,18.6196,18.568,18.5827,57000.0
2012-11-01 10:35:00,25.23,25.36,25.22,25.36,75000.0,18.5901,18.6859,18.5827,18.6859,75000.0
2012-11-01 10:40:00,25.36,25.45,25.36,25.42,122200.0,18.6859,18.7522,18.6859,18.7301,122200.0
2012-11-01 10:45:00,25.42,25.46,25.42,25.42,73200.0,18.7301,18.7596,18.7301,18.7301,73200.0
2012-11-01 10:50:00,25.43,25.44,25.33,25.37,105000.0,18.7375,18.7448,18.6638,18.6933,105000.0
2012-11-01 10:55:00,25.37,25.41,25.36,25.39,60000.0,18.6933,18.7227,18.6859,18.708,60000.0
2012-11-01 11:00:00,25.39,25.4,25.37,25.38,41600.0,18.708,18.7154,18.6933,18.7006,41600.0
2012-11-01 11:05:00,25.38,25.41,25.36,25.4,55400.0,18.7006,18.7227,18.6859,18.7154,55400.0
2012-11-01 11:10:00,25.4,25.41,25.35,25.37,51600.0,18.7154,18.7227,18.6785,18.6933,51600.0
2012-11-01 11:15:00,25.37,25.39,25.35,25.37,35800.0,18.6933,18.708,18.6785,18.6933,35800.0
2012-11-01 11:20:00,25.37,25.4,25.34,25.38,57400.0,18.6933,18.7154,18.6712,18.7006,57400.0
2012-11-01 11:25:00,25.38,25.4,25.37,25.39,21800.0,18.7006,18.7154,18.6933,18.708,21800.0
2012-11-01 11:30:00,25.38,25.41,25.37,25.4,54000.0,18.7006,18.7227,18.6933,18.7154,54000.0
2012-11-01 11:35:00,25.41,25.42,25.39,25.41,45200.0,18.7227,18.7301,18.708,18.7227,45200.0
2012-11-01 11:40:00,25.41,25.42,25.39,25.42,18800.0,18.7227,18.7301,18.708,18.7301,18800.0
2012-11-01 11:45:00,25.42,25.45,25.4,25.41,31200.0,18.7301,18.7522,18.7154,18.7227,31200.0
2012-11-01 11:50:00,25.41,25.42,25.39,25.4,26200.0,18.7227,18.7301,18.708,18.7154,26200.0
2012-11-01 11:55:00,25.4,25.42,25.38,25.39,41600.0,18.7154,18.7301,18.7006,18.708,41600.0
2012-11-01 12:00:00,25.39,25.42,25.39,25.4,17200.0,18.708,18.7301,18.708,18.7154,17200.0
2012-11-01 12:05:00,25.4,25.42,25.35,25.36,30600.0,18.7154,18.7301,18.6785,18.6859,30600.0
2012-11-01 12:10:00,25.35,25.37,25.35,25.36,22000.0,18.6785,18.6933,18.6785,18.6859,22000.0
2012-11-01 12:15:00,25.38,25.38,25.36,25.38,19000.0,18.7006,18.7006,18.6859,18.7006,19000.0
2012-11-01 12:20:00,25.37,25.38,25.35,25.36,15200.0,18.6933,18.7006,18.6785,18.6859,15200.0
2012-11-01 12:25:00,25.36,25.37,25.34,25.36,12800.0,18.6859,18.6933,18.6712,18.6859,12800.0
2012-11-01 12:30:00,25.36,25.39,25.36,25.37,23200.0,18.6859,18.708,18.6859,18.6933,23200.0
2012-11-01 12:35:00,25.38,25.38,25.34,25.36,42000.0,18.7006,18.7006,18.6712,18.6859,42000.0
2012-11-01 12:40:00,25.36,25.37,25.33,25.36,40200.0,18.6859,18.6933,18.6638,18.6859,40200.0
2012-11-01 12:45:00,25.35,25.37,25.34,25.35,23200.0,18.6785,18.6933,18.6712,18.6785,23200.0
2012-11-01 12:50:00,25.36,25.36,25.31,25.32,22000.0,18.6859,18.6859,18.6491,18.6564,22000.0
2012-11-01 12:55:00,25.33,25.33,25.31,25.33,21200.0,18.6638,18.6638,18.6491,18.6638,21200.0
2012-11-01 13:00:00,25.32,25.33,25.26,25.27,29000.0,18.6564,18.6638,18.6122,18.6196,29000.0
2012-11-01 13:05:00,25.26,25.32,25.26,25.32,39200.0,18.6122,18.6564,18.6122,18.6564,39200.0
2012-11-01 13:10:00,25.31,25.33,25.3,25.33,20400.0,18.6491,18.6638,18.6417,18.6638,20400.0
2012-11-01 13:15:00,25.33,25.34,25.32,25.33,29200.0,18.6638,18.6712,18.6564,18.6638,29200.0
2012-11-01 13:20:00,25.33,25.34,25.27,25.29,21600.0,18.6638,18.6712,18.6196,18.6343,21600.0
2012-11-01 13:25:00,25.29,25.3,25.28,25.29,14200.0,18.6343,18.6417,18.627,18.6343,14200.0
2012-11-01 13:30:00,25.29,25.3,25.28,25.29,12600.0,18.6343,18.6417,18.627,18.6343,12600.0
2012-11-01 13:35:00,25.3,25.32,25.27,25.3,27000.0,18.6417,18.6564,18.6196,18.6417,27000.0
2012-11-01 13:40:00,25.3,25.3,25.28,25.3,19800.0,18.6417,18.6417,18.627,18.6417,19800.0
2012-11-01 13:45:00,25.29,25.31,25.28,25.29,22600.0,18.6343,18.6491,18.627,18.6343,22600.0
2012-11-01 13:50:00,25.3,25.3,25.27,25.3,42400.0,18.6417,18.6417,18.6196,18.6417,42400.0
2012-11-01 13:55:00,25.3,25.3,25.28,25.3,42200.0,18.6417,18.6417,18.627,18.6417,42200.0
2012-11-01 14:00:00,25.3,25.32,25.29,25.29,76000.0,18.6417,18.6564,18.6343,18.6343,76000.0
2012-11-01 14:05:00,25.29,25.32,25.28,25.31,64400.0,18.6343,18.6564,18.627,18.6491,64400.0
2012-11-01 14:10:00,25.31,25.34,25.31,25.34,102000.0,18.6491,18.6712,18.6491,18.6712,102000.0
2012-11-01 14:15:00,25.34,25.36,25.34,25.35,78800.0,18.6712,18.6859,18.6712,18.6785,78800.0
2012-11-01 14:20:00,25.35,25.37,25.34,25.36,110200.0,18.6785,18.6933,18.6712,18.6859,110200.0
2012-11-01 14:25:00,25.36,25.36,25.32,25.33,42200.0,18.6859,18.6859,18.6564,18.6638,42200.0
2012-11-01 14:30:00,25.33,25.36,25.33,25.36,53000.0,18.6638,18.6859,18.6638,18.6859,53000.0
2012-11-01 14:35:00,25.36,25.38,25.34,25.38,45800.0,18.6859,18.7006,18.6712,18.7006,45800.0
2012-11-01 14:40:00,25.38,25.42,25.36,25.42,115000.0,18.7006,18.7301,18.6859,18.7301,115000.0
2012-11-01 14:45:00,25.41,25.53,25.41,25.52,318400.0,18.7227,18.8112,18.7227,18.8038,318400.0
2012-11-01 14:50:00,25.52,25.54,25.49,25.5,99400.0,18.8038,18.8185,18.7817,18.7891,99400.0
2012-11-01 14:55:00,25.5,25.5,25.43,25.43,73600.0,18.7891,18.7891,18.7375,18.7375,73600.0
2012-11-01 15:00:00,25.43,25.43,25.39,25.4,77400.0,18.7375,18.7375,18.708,18.7154,77400.0
2012-11-01 15:05:00,25.4,25.41,25.4,25.4,52200.0,18.7154,18.7227,18.7154,18.7154,52200.0
2012-11-01 15:10:00,25.4,25.4,25.36,25.37,55400.0,18.7154,18.7154,18.6859,18.6933,55400.0
2012-11-01 15:15:00,25.38,25.39,25.36,25.37,72000.0,18.7006,18.708,18.6859,18.6933,72000.0
2012-11-01 15:20:00,25.37,25.38,25.33,25.35,79000.0,18.6933,18.7006,18.6638,18.6785,79000.0
2012-11-01 15:25:00,25.35,25.35,25.32,25.33,98400.0,18.6785,18.6785,18.6564,18.6638,98400.0
2012-11-01 15:30:00,25.32,25.35,25.32,25.35,96800.0,18.6564,18.6785,18.6564,18.6785,96800.0
2012-11-01 15:35:00,25.35,25.36,25.32,25.36,123800.0,18.6785,18.6859,18.6564,18.6859,123800.0
2012-11-01 15:40:00,25.36,25.4,25.35,25.4,120600.0,18.6859,18.7154,18.6785,18.7154,120600.0
2012-11-01 15:45:00,25.4,25.46,25.4,25.46,210800.0,18.7154,18.7596,18.7154,18.7596,210800.0
2012-11-01 15:50:00,25.46,25.47,25.45,25.45,211400.0,18.7596,18.7669,18.7522,18.7522,211400.0
2012-11-01 15:55:00,25.45,25.48,25.43,25.47,486000.0,18.7522,18.7743,18.7375,18.7669,486000.0
2012-11-02 09:30:00,25.59,25.59,25.48,25.59,262000.0,18.8554,18.8554,18.7743,18.8554,262000.0
2012-11-02 09:35:00,25.58,25.63,25.55,25.6,125000.0,18.848,18.8848,18.8259,18.8627,125000.0
2012-11-02 09:40:00,25.6,25.61,25.49,25.51,48000.0,18.8627,18.8701,18.7817,18.7964,48000.0
2012-11-02 09:45:00,25.54,25.54,25.47,25.47,114000.0,18.8185,18.8185,18.7669,18.7669,114000.0
2012-11-02 09:50:00,25.47,25.49,25.41,25.44,60800.0,18.7669,18.7817,18.7227,18.7448,60800.0
2012-11-02 09:55:00,25.43,25.46,25.41,25.45,39200.0,18.7375,18.7596,18.7227,18.7522,39200.0
2012-11-02 10:00:00,25.45,25.47,25.42,25.43,128000.0,18.7522,18.7669,18.7301,18.7375,128000.0
2012-11-02 10:05:00,25.43,25.45,25.39,25.42,141600.0,18.7375,18.7522,18.708,18.7301,141600.0
2012-11-02 10:10:00,25.42,25.43,25.27,25.27,86200.0,18.7301,18.7375,18.6196,18.6196,86200.0
2012-11-02 10:15:00,25.29,25.3,25.22,25.28,81200.0,18.6343,18.6417,18.5827,18.627,81200.0
2012-11-02 10:20:00,25.28,25.28,25.18,25.2,54000.0,18.627,18.627,18.5533,18.568,54000.0
2012-11-02 10:25:00,25.2,25.26,25.2,25.23,40200.0,18.568,18.6122,18.568,18.5901,40200.0
2012-11-02 10:30:00,25.23,25.27,25.22,25.26,114200.0,18.5901,18.6196,18.5827,18.6122,114200.0
2012-11-02 10:35:00,25.25,25.27,25.24,25.25,37600.0,18.6048,18.6196,18.5975,18.6048,37600.0
2012-11-02 10:40:00,25.25,25.26,25.17,25.18,42800.0,18.6048,18.6122,18.5459,18.5533,42800.0
2012-11-02 10:45:00,25.18,25.23,25.14,25.21,62000.0,18.5533,18.5901,18.5238,18.5754,62000.0
2012-11-02 10:50:00,25.2,25.24,25.18,25.24,47000.0,18.568,18.5975,18.5533,18.5975,47000.0
2012-11-02 10:55:00,25.24,25.27,25.21,25.23,41000.0,18.5975,18.6196,18.5754,18.5901,41000.0
2012-11-02 11:00:00,25.24,25.26,25.21,25.23,53400.0,18.5975,18.6122,18.5754,18.5901,53400.0
2012-11-02 11:05:00,25.23,25.29,25.23,25.28,28200.0,18.5901,18.6343,18.5901,18.627,28200.0
2012-11-02 11:10:00,25.28,25.29,25.26,25.28,35600.0,18.627,18.6343,18.6122,18.627,35600.0
2012-11-02 11:15:00,25.28,25.29,25.27,25.28,27200.0,18.627,18.6343,18.6196,18.627,27200.0
2012-11-02 11:20:00,25.28,25.32,25.28,25.31,28800.0,18.627,18.6564,18.627,18.6491,28800.0
2012-11-02 11:25:00,25.31,25.35,25.3,25.32,39200.0,18.6491,18.6785,18.6417,18.6564,39200.0
2012-11-02 11:30:00,25.31,25.32,25.29,25.31,22000.0,18.6491,18.6564,18.6343,18.6491,22000.0
2012-11-02 11:35:00,25.31,25.35,25.31,25.35,39800.0,18.6491,18.6785,18.6491,18.6785,39800.0
2012-11-02 11:40:00,25.35,25.37,25.33,25.33,27000.0,18.6785,18.6933,18.6638,18.6638,27000.0
2012-11-02 11:45:00,25.34,25.36,25.31,25.31,36800.0,18.6712,18.6859,18.6491,18.6491,36800.0
2012-11-02 11:50:00,25.32,25.36,25.3,25.35,32600.0,18.6564,18.6859,18.6417,18.6785,32600.0
2012-11-02 11:55:00,25.36,25.37,25.36,25.36,28000.0,18.6859,18.6933,18.6859,18.6859,28000.0
2012-11-02 12:00:00,25.36,25.38,25.34,25.36,39400.0,18.6859,18.7006,18.6712,18.6859,39400.0
2012-11-02 12:05:00,25.36,25.39,25.35,25.37,47000.0,18.6859,18.708,18.6785,18.6933,47000.0
2012-11-02 12:10:00,25.38,25.4,25.37,25.39,51600.0,18.7006,18.7154,18.6933,18.708,51600.0
2012-11-02 12:15:00,25.4,25.41,25.39,25.4,13800.0,18.7154,18.7227,18.708,18.7154,13800.0
2012-11-02 12:20:00,25.41,25.42,25.4,25.4,19400.0,18.7227,18.7301,18.7154,18.7154,19400.0
2012-11-02 12:25:00,25.42,25.45,25.41,25.42,32000.0,18.7301,18.7522,18.7227,18.7301,32000.0
2012-11-02 12:30:00,25.42,25.44,25.42,25.42,17000.0,18.7301,18.7448,18.7301,18.7301,17000.0
2012-11-02 12:35:00,25.41,25.45,25.4,25.44,24600.0,18.7227,18.7522,18.7154,18.7448,24600.0
2012-11-02 12:40:00,25.43,25.46,25.43,25.45,16800.0,18.7375,18.7596,18.7375,18.7522,16800.0
2012-11-02 12:45:00,25.45,25.48,25.43,25.47,25200.0,18.7522,18.7743,18.7375,18.7669,25200.0
2012-11-02 12:50:00,25.47,25.49,25.47,25.48,25400.0,18.7669,18.7817,18.7669,18.7743,25400.0
2012-11-02 12:55:00,25.48,25.48,25.46,25.48,26800.0,18.7743,18.7743,18.7596,18.7743,26800.0
2012-11-02 13:00:00,25.48,25.49,25.48,25.48,17400.0,18.7743,18.7817,18.7743,18.7743,17400.0
2012-11-02 13:05:00,25.48,25.49,25.47,25.48,18800.0,18.7743,18.7817,18.7669,18.7743,18800.0
2012-11-02 13:10:00,25.48,25.5,25.48,25.49,17000.0,18.7743,18.7891,18.7743,18.7817,17000.0
2012-11-02 13:15:00,25.49,25.5,25.49,25.49,18000.0,18.7817,18.7891,18.7817,18.7817,18000.0
2012-11-02 13:20:00,25.49,25.5,25.48,25.5,26000.0,18.7817,18.7891,18.7743,18.7891,26000.0
2012-11-02 13:25:00,25.5,25.5,25.49,25.5,33200.0,18.7891,18.7891,18.7817,18.7891,33200.0
2012-11-02 13:30:00,25.5,25.51,25.49,25.49,35800.0,18.7891,18.7964,18.7817,18.7817,35800.0
2012-11-02 13:35:00,25.49,25.51,25.49,25.49,54200.0,18.7817,18.7964,18.7817,18.7817,54200.0
2012-11-02 13:40:00,25.48,25.5,25.48,25.5,18600.0,18.7743,18.7891,18.7743,18.7891,18600.0
2012-11-02 13:45:00,25.49,25.5,25.48,25.48,19000.0,18.7817,18.7891,18.7743,18.7743,19000.0
2012-11-02 13:50:00,25.48,25.48,25.44,25.47,72800.0,18.7743,18.7743,18.7448,18.7669,72800.0
2012-11-02 13:55:00,25.46,25.47,25.44,25.44,39800.0,18.7596,18.7669,18.7448,18.7448,39800.0
2012-11-02 14:00:00,25.43,25.45,25.42,25.42,52000.0,18.7375,18.7522,18.7301,18.7301,52000.0
2012-11-02 14:05:00,25.43,25.47,25.42,25.47,70400.0,18.7375,18.7669,18.7301,18.7669,70400.0
2012-11-02 14:10:00,25.47,25.47,25.45,25.46,19000.0,18.7669,18.7669,18.7522,18.7596,19000.0
2012-11-02 14:15:00,25.46,25.47,25.45,25.45,25000.0,18.7596,18.7669,18.7522,18.7522,25000.0
2012-11-02 14:20:00,25.45,25.46,25.44,25.46,24800.0,18.7522,18.7596,18.7448,18.7596,24800.0
2012-11-02 14:25:00,25.47,25.48,25.46,25.47,23800.0,18.7669,18.7743,18.7596,18.7669,23800.0
2012-11-02 14:30:00,25.47,25.47,25.44,25.45,47000.0,18.7669,18.7669,18.7448,18.7522,47000.0
2012-11-02 14:35:00,25.45,25.45,25.37,25.37,56400.0,18.7522,18.7522,18.6933,18.6933,56400.0
2012-11-02 14:40:00,25.37,25.39,25.36,25.39,72000.0,18.6933,18.708,18.6859,18.708,72000.0
2012-11-02 14:45:00,25.39,25.4,25.36,25.38,38600.0,18.708,18.7154,18.6859,18.7006,38600.0
2012-11-02 14:50:00,25.39,25.39,25.36,25.38,30800.0,18.708,18.708,18.6859,18.7006,30800.0
2012-11-02 14:55:00,25.38,25.39,25.36,25.38,38200.0,18.7006,18.708,18.6859,18.7006,38200.0
2012-11-02 15:00:00,25.38,25.4,25.36,25.36,42000.0,18.7006,18.7154,18.6859,18.6859,42000.0
2012-11-02 15:05:00,25.36,25.37,25.34,25.34,91000.0,18.6859,18.6933,18.6712,18.6712,91000.0
2012-11-02 15:10:00,25.34,25.35,25.31,25.33,140000.0,18.6712,18.6785,18.6491,18.6638,140000.0
2012-11-02 15:15:00,25.33,25.36,25.31,25.34,98400.0,18.6638,18.6859,18.6491,18.6712,98400.0
2012-11-02 15:20:00,25.34,25.38,25.34,25.34,50800.0,18.6712,18.7006,18.6712,18.6712,50800.0
2012-11-02 15:25:00,25.34,25.36,25.33,25.36,58600.0,18.6712,18.6859,18.6638,18.6859,58600.0
2012-11-02 15:30:00,25.36,25.36,25.29,25.34,139200.0,18.6859,18.6859,18.6343,18.6712,139200.0
2012-11-02 15:35:00,25.34,25.35,25.31,25.33,143000.0,18.6712,18.6785,18.6491,18.6638,143000.0
2012-11-02 15:40:00,25.32,25.35,25.32,25.35,81200.0,18.6564,18.6785,18.6564,18.6785,81200.0
2012-11-02 15:45:00,25.35,25.35,25.27,25.33,135200.0,18.6785,18.6785,18.6196,18.6638,135200.0
2012-11-02 15:50:00,25.33,25.35,25.31,25.31,159600.0,18.6638,18.6785,18.6491,18.6491,159600.0
2012-11-02 15:55:00,25.31,25.34,25.31,25.32,259800.0,18.6491,18.6712,18.6491,18.6564,259800.0
2012-11-05 09:30:00,25.24,25.3,25.06,25.14,92400.0,18.5975,18.6417,18.4649,18.5238,92400.0
2012-11-05 09:35:00,25.13,25.18,25.11,25.16,18600.0,18.5164,18.5533,18.5017,18.5385,18600.0
2012-11-05 09:40:00,25.14,25.2,25.13,25.16,61400.0,18.5238,18.568,18.5164,18.5385,61400.0
2012-11-05 09:45:00,25.15,25.18,25.09,25.12,29600.0,18.5312,18.5533,18.487,18.5091,29600.0
2012-11-05 09:50:00,25.13,25.15,25.1,25.13,60400.0,18.5164,18.5312,18.4943,18.5164,60400.0
2012-11-05 09:55:00,25.14,25.16,25.11,25.16,25800.0,18.5238,18.5385,18.5017,18.5385,25800.0
2012-11-05 10:00:00,25.16,25.17,25.1,25.11,122600.0,18.5385,18.5459,18.4943,18.5017,122600.0
2012-11-05 10:05:00,25.11,25.13,25.08,25.1,37400.0,18.5017,18.5164,18.4796,18.4943,37400.0
2012-11-05 10:10:00,25.1,25.13,25.06,25.12,59200.0,18.4943,18.5164,18.4649,18.5091,59200.0
2012-11-05 10:15:00,25.11,25.13,25.09,25.12,38200.0,18.5017,18.5164,18.487,18.5091,38200.0
2012-11-05 10:20:00,25.12,25.17,25.11,25.16,50800.0,18.5091,18.5459,18.5017,18.5385,50800.0
2012-11-05 10:25:00,25.16,25.16,25.1,25.11,47800.0,18.5385,18.5385,18.4943,18.5017,47800.0
2012-11-05 10:30:00,25.12,25.23,25.1,25.23,24800.0,18.5091,18.5901,18.4943,18.5901,24800.0
2012-11-05 10:35:00,25.23,25.25,25.2,25.25,27200.0,18.5901,18.6048,18.568,18.6048,27200.0
2012-11-05 10:40:00,25.25,25.28,25.25,25.28,15400.0,18.6048,18.627,18.6048,18.627,15400.0
2012-11-05 10:45:00,25.27,25.28,25.24,25.28,21600.0,18.6196,18.627,18.5975,18.627,21600.0
2012-11-05 10:50:00,25.27,25.31,25.26,25.3,28200.0,18.6196,18.6491,18.6122,18.6417,28200.0
2012-11-05 10:55:00,25.31,25.34,25.3,25.33,32400.0,18.6491,18.6712,18.6417,18.6638,32400.0
2012-11-05 11:00:00,25.33,25.36,25.32,25.35,15200.0,18.6638,18.6859,18.6564,18.6785,15200.0
2012-11-05 11:05:00,25.35,25.38,25.35,25.36,33200.0,18.6785,18.7006,18.6785,18.6859,33200.0
2012-11-05 11:10:00,25.36,25.38,25.35,25.36,39400.0,18.6859,18.7006,18.6785,18.6859,39400.0
2012-11-05 11:15:00,25.36,25.39,25.35,25.38,52600.0,18.6859,18.708,18.6785,18.7006,52600.0
2012-11-05 11:20:00,25.37,25.39,25.36,25.37,36400.0,18.6933,18.708,18.6859,18.6933,36400.0
2012-11-05 11:25:00,25.37,25.37,25.35,25.36,24200.0,18.6933,18.6933,18.6785,18.6859,24200.0
2012-11-05 11:30:00,25.36,25.36,25.34,25.34,35000.0,18.6859,18.6859,18.6712,18.6712,35000.0
2012-11-05 11:35:00,25.34,25.35,25.33,25.35,20800.0,18.6712,18.6785,18.6638,18.6785,20800.0
2012-11-05 11:40:00,25.35,25.36,25.35,25.36,45200.0,18.6785,18.6859,18.6785,18.6859,45200.0
2012-11-05 11:45:00,25.36,25.37,25.34,25.36,100200.0,18.6859,18.6933,18.6712,18.6859,100200.0
2012-11-05 11:50:00,25.36,25.36,25.35,25.36,40400.0,18.6859,18.6859,18.6785,18.6859,40400.0
2012-11-05 11:55:00,25.36,25.38,25.35,25.38,34400.0,18.6859,18.7006,18.6785,18.7006,34400.0
2012-11-05 12:00:00,25.37,25.38,25.36,25.36,41000.0,18.6933,18.7006,18.6859,18.6859,41000.0
2012-11-05 12:05:00,25.36,25.38,25.36,25.36,22000.0,18.6859,18.7006,18.6859,18.6859,22000.0
2012-11-05 12:10:00,25.36,25.37,25.35,25.36,67200.0,18.6859,18.6933,18.6785,18.6859,67200.0
2012-11-05 12:15:00,25.36,25.36,25.35,25.35,41600.0,18.6859,18.6859,18.6785,18.6785,41600.0
2012-11-05 12:20:00,25.35,25.36,25.33,25.34,38400.0,18.6785,18.6859,18.6638,18.6712,38400.0
2012-11-05 12:25:00,25.33,25.35,25.33,25.35,43800.0,18.6638,18.6785,18.6638,18.6785,43800.0
2012-11-05 12:30:00,25.35,25.37,25.34,25.36,54600.0,18.6785,18.6933,18.6712,18.6859,54600.0
2012-11-05 12:35:00,25.36,25.36,25.35,25.36,28200.0,18.6859,18.6859,18.6785,18.6859,28200.0
2012-11-05 12:40:00,25.36,25.36,25.33,25.33,35800.0,18.6859,18.6859,18.6638,18.6638,35800.0
2012-11-05 12:45:00,25.33,25.35,25.33,25.34,31000.0,18.6638,18.6785,18.6638,18.6712,31000.0
2012-11-05 12:50:00,25.34,25.36,25.33,25.35,34000.0,18.6712,18.6859,18.6638,18.6785,34000.0
2012-11-05 12:55:00,25.34,25.35,25.33,25.34,31000.0,18.6712,18.6785,18.6638,18.6712,31000.0
2012-11-05 13:00:00,25.34,25.35,25.32,25.33,47600.0,18.6712,18.6785,18.6564,18.6638,47600.0
2012-11-05 13:05:00,25.33,25.35,25.32,25.35,68400.0,18.6638,18.6785,18.6564,18.6785,68400.0
2012-11-05 13:10:00,25.35,25.36,25.35,25.35,42000.0,18.6785,18.6859,18.6785,18.6785,42000.0
2012-11-05 13:15:00,25.35,25.37,25.34,25.37,191400.0,18.6785,18.6933,18.6712,18.6933,191400.0
2012-11-05 13:20:00,25.38,25.39,25.36,25.39,31000.0,18.7006,18.708,18.6859,18.708,31000.0
2012-11-05 13:25:00,25.39,25.41,25.38,25.4,19600.0,18.708,18.7227,18.7006,18.7154,19600.0
2012-11-05 13:30:00,25.4,25.42,25.4,25.42,13000.0,18.7154,18.7301,18.7154,18.7301,13000.0
2012-11-05 13:35:00,25.42,25.44,25.41,25.44,50000.0,18.7301,18.7448,18.7227,18.7448,50000.0
2012-11-05 13:40:00,25.44,25.45,25.43,25.44,22600.0,18.7448,18.7522,18.7375,18.7448,22600.0
2012-11-05 13:45:00,25.44,25.45,25.42,25.42,24000.0,18.7448,18.7522,18.7301,18.7301,24000.0
2012-11-05 13:50:00,25.42,25.42,25.39,25.4,46800.0,18.7301,18.7301,18.708,18.7154,46800.0
2012-11-05 13:55:00,25.4,25.41,25.4,25.41,21600.0,18.7154,18.7227,18.7154,18.7227,21600.0
2012-11-05 14:00:00,25.41,25.43,25.4,25.42,42400.0,18.7227,18.7375,18.7154,18.7301,42400.0
2012-11-05 14:05:00,25.43,25.45,25.43,25.45,71200.0,18.7375,18.7522,18.7375,18.7522,71200.0
2012-11-05 14:10:00,25.45,25.47,25.44,25.46,66800.0,18.7522,18.7669,18.7448,18.7596,66800.0
2012-11-05 14:15:00,25.46,25.49,25.46,25.48,99600.0,18.7596,18.7817,18.7596,18.7743,99600.0
2012-11-05 14:20:00,25.48,25.5,25.48,25.5,122600.0,18.7743,18.7891,18.7743,18.7891,122600.0
2012-11-05 14:25:00,25.49,25.5,25.48,25.48,75800.0,18.7817,18.7891,18.7743,18.7743,75800.0
2012-11-05 14:30:00,25.48,25.52,25.48,25.52,114800.0,18.7743,18.8038,18.7743,18.8038,114800.0
2012-11-05 14:35:00,25.52,25.53,25.5,25.51,89000.0,18.8038,18.8112,18.7891,18.7964,89000.0
2012-11-05 14:40:00,25.51,25.55,25.51,25.54,81800.0,18.7964,18.8259,18.7964,18.8185,81800.0
2012-11-05 14:45:00,25.54,25.57,25.54,25.56,92200.0,18.8185,18.8406,18.8185,18.8333,92200.0
2012-11-05 14:50:00,25.56,25.59,25.56,25.58,93000.0,18.8333,18.8554,18.8333,18.848,93000.0
2012-11-05 14:55:00,25.58,25.59,25.57,25.58,60000.0,18.848,18.8554,18.8406,18.848,60000.0
2012-11-05 15:00:00,25.58,25.59,25.57,25.59,87600.0,18.848,18.8554,18.8406,18.8554,87600.0
2012-11-05 15:05:00,25.59,25.6,25.57,25.58,90600.0,18.8554,18.8627,18.8406,18.848,90600.0
2012-11-05 15:10:00,25.58,25.6,25.57,25.58,80600.0,18.848,18.8627,18.8406,18.848,80600.0
2012-11-05 15:15:00,25.58,25.59,25.57,25.57,51400.0,18.848,18.8554,18.8406,18.8406,51400.0
2012-11-05 15:20:00,25.57,25.58,25.56,25.57,30800.0,18.8406,18.848,18.8333,18.8406,30800.0
2012-11-05 15:25:00,25.57,25.57,25.53,25.53,64600.0,18.8406,18.8406,18.8112,18.8112,64600.0
2012-11-05 15:30:00,25.54,25.56,25.52,25.55,135000.0,18.8185,18.8333,18.8038,18.8259,135000.0
2012-11-05 15:35:00,25.55,25.6,25.55,25.6,92600.0,18.8259,18.8627,18.8259,18.8627,92600.0
2012-11-05 15:40:00,25.6,25.62,25.59,25.62,145600.0,18.8627,18.8775,18.8554,18.8775,145600.0
2012-11-05 15:45:00,25.62,25.66,25.62,25.65,180800.0,18.8775,18.9069,18.8775,18.8996,180800.0
2012-11-05 15:50:00,25.64,25.66,25.62,25.63,254600.0,18.8922,18.9069,18.8775,18.8848,254600.0
2012-11-05 15:55:00,25.62,25.63,25.59,25.6,211800.0,18.8775,18.8848,18.8554,18.8627,211800.0
2012-11-06 09:30:00,25.57,25.67,25.52,25.59,93000.0,18.8406,18.9143,18.8038,18.8554,93000.0
2012-11-06 09:35:00,25.6,25.66,25.58,25.64,77800.0,18.8627,18.9069,18.848,18.8922,77800.0
2012-11-06 09:40:00,25.64,25.74,25.61,25.65,130200.0,18.8922,18.9659,18.8701,18.8996,130200.0
2012-11-06 09:45:00,25.65,25.66,25.61,25.65,87200.0,18.8996,18.9069,18.8701,18.8996,87200.0
2012-11-06 09:50:00,25.65,25.7,25.65,25.68,130200.0,18.8996,18.9364,18.8996,18.9217,130200.0
2012-11-06 09:55:00,25.7,25.86,25.68,25.86,199400.0,18.9364,19.0543,18.9217,19.0543,199400.0
2012-11-06 10:00:00,25.85,25.85,25.77,25.78,71600.0,19.0469,19.0469,18.988,18.9954,71600.0
2012-11-06 10:05:00,25.77,25.83,25.76,25.82,48000.0,18.988,19.0322,18.9806,19.0248,48000.0
2012-11-06 10:10:00,25.82,25.85,25.8,25.83,124200.0,19.0248,19.0469,19.0101,19.0322,124200.0
2012-11-06 10:15:00,25.84,25.85,25.81,25.84,50200.0,19.0396,19.0469,19.0175,19.0396,50200.0
2012-11-06 10:20:00,25.84,25.88,25.84,25.87,72800.0,19.0396,19.069,19.0396,19.0617,72800.0
2012-11-06 10:25:00,25.86,25.88,25.85,25.86,84800.0,19.0543,19.069,19.0469,19.0543,84800.0
2012-11-06 10:30:00,25.86,25.86,25.8,25.86,162200.0,19.0543,19.0543,19.0101,19.0543,162200.0
2012-11-06 10:35:00,25.86,25.88,25.86,25.86,73200.0,19.0543,19.069,19.0543,19.0543,73200.0
2012-11-06 10:40:00,25.86,25.9,25.85,25.88,125600.0,19.0543,19.0838,19.0469,19.069,125600.0
2012-11-06 10:45:00,25.89,25.92,25.89,25.89,93200.0,19.0764,19.0985,19.0764,19.0764,93200.0
2012-11-06 10:50:00,25.89,25.93,25.89,25.92,32800.0,19.0764,19.1059,19.0764,19.0985,32800.0
2012-11-06 10:55:00,25.93,25.98,25.93,25.97,106800.0,19.1059,19.1427,19.1059,19.1354,106800.0
2012-11-06 11:00:00,25.97,25.97,25.93,25.95,73400.0,19.1354,19.1354,19.1059,19.1206,73400.0
2012-11-06 11:05:00,25.94,25.96,25.94,25.95,44400.0,19.1133,19.128,19.1133,19.1206,44400.0
2012-11-06 11:10:00,25.96,25.98,25.95,25.98,42800.0,19.128,19.1427,19.1206,19.1427,42800.0
2012-11-06 11:15:00,25.97,25.99,25.95,25.96,71400.0,19.1354,19.1501,19.1206,19.128,71400.0
2012-11-06 11:20:00,25.97,25.97,25.94,25.97,45000.0,19.1354,19.1354,19.1133,19.1354,45000.0
2012-11-06 11:25:00,25.96,25.96,25.94,25.95,42800.0,19.128,19.128,19.1133,19.1206,42800.0
2012-11-06 11:30:00,25.94,25.97,25.93,25.95,73200.0,19.1133,19.1354,19.1059,19.1206,73200.0
2012-11-06 11:35:00,25.95,26.09,25.95,26.04,162200.0,19.1206,19.2238,19.1206,19.1869,162200.0
2012-11-06 11:40:00,26.04,26.08,26.04,26.07,97800.0,19.1869,19.2164,19.1869,19.209,97800.0
2012-11-06 11:45:00,26.09,26.11,26.05,26.08,86800.0,19.2238,19.2385,19.1943,19.2164,86800.0
2012-11-06 11:50:00,26.08,26.22,26.07,26.21,299200.0,19.2164,19.3196,19.209,19.3122,299200.0
2012-11-06 11:55:00,26.21,26.22,26.16,26.21,173000.0,19.3122,19.3196,19.2754,19.3122,173000.0
2012-11-06 12:00:00,26.21,26.21,26.17,26.19,139200.0,19.3122,19.3122,19.2827,19.2975,139200.0
2012-11-06 12:05:00,26.19,26.21,26.15,26.17,212600.0,19.2975,19.3122,19.268,19.2827,212600.0
2012-11-06 12:10:00,26.17,26.19,26.15,26.18,56000.0,19.2827,19.2975,19.268,19.2901,56000.0
2012-11-06 12:15:00,26.18,26.18,26.14,26.16,45600.0,19.2901,19.2901,19.2606,19.2754,45600.0
2012-11-06 12:20:00,26.16,26.18,26.15,26.18,119400.0,19.2754,19.2901,19.268,19.2901,119400.0
2012-11-06 12:25:00,26.18,26.2,26.16,26.2,68800.0,19.2901,19.3048,19.2754,19.3048,68800.0
2012-11-06 12:30:00,26.19,26.21,26.18,26.18,90000.0,19.2975,19.3122,19.2901,19.2901,90000.0
2012-11-06 12:35:00,26.18,26.18,26.17,26.17,70600.0,19.2901,19.2901,19.2827,19.2827,70600.0
2012-11-06 12:40:00,26.17,26.17,26.14,26.16,78600.0,19.2827,19.2827,19.2606,19.2754,78600.0
2012-11-06 12:45:00,26.16,26.17,26.11,26.15,156600.0,19.2754,19.2827,19.2385,19.268,156600.0
2012-11-06 12:50:00,26.15,26.18,26.14,26.15,69200.0,19.268,19.2901,19.2606,19.268,69200.0
2012-11-06 12:55:00,26.15,26.15,26.12,26.13,90400.0,19.268,19.268,19.2459,19.2533,90400.0
2012-11-06 13:00:00,26.13,26.14,26.09,26.11,87200.0,19.2533,19.2606,19.2238,19.2385,87200.0
2012-11-06 13:05:00,26.11,26.17,26.11,26.15,103200.0,19.2385,19.2827,19.2385,19.268,103200.0
2012-11-06 13:10:00,26.15,26.17,26.13,26.16,122600.0,19.268,19.2827,19.2533,19.2754,122600.0
2012-11-06 13:15:00,26.16,26.16,26.1,26.13,83800.0,19.2754,19.2754,19.2311,19.2533,83800.0
2012-11-06 13:20:00,26.12,26.15,26.11,26.13,72800.0,19.2459,19.268,19.2385,19.2533,72800.0
2012-11-06 13:25:00,26.13,26.15,26.11,26.14,86400.0,19.2533,19.268,19.2385,19.2606,86400.0
2012-11-06 13:30:00,26.14,26.15,26.12,26.14,115200.0,19.2606,19.268,19.2459,19.2606,115200.0
2012-11-06 13:35:00,26.14,26.17,26.13,26.16,55800.0,19.2606,19.2827,19.2533,19.2754,55800.0
2012-11-06 13:40:00,26.15,26.18,26.15,26.17,90000.0,19.268,19.2901,19.268,19.2827,90000.0
2012-11-06 13:45:00,26.18,26.19,26.16,26.19,50400.0,19.2901,19.2975,19.2754,19.2975,50400.0
2012-11-06 13:50:00,26.2,26.23,26.18,26.23,82000.0,19.3048,19.3269,19.2901,19.3269,82000.0
2012-11-06 13:55:00,26.23,26.23,26.18,26.19,90000.0,19.3269,19.3269,19.2901,19.2975,90000.0
2012-11-06 14:00:00,26.18,26.22,26.17,26.18,84200.0,19.2901,19.3196,19.2827,19.2901,84200.0
2012-11-06 14:05:00,26.18,26.21,26.18,26.2,108000.0,19.2901,19.3122,19.2901,19.3048,108000.0
2012-11-06 14:10:00,26.2,26.22,26.18,26.21,76400.0,19.3048,19.3196,19.2901,19.3122,76400.0
2012-11-06 14:15:00,26.21,26.22,26.18,26.18,112600.0,19.3122,19.3196,19.2901,19.2901,112600.0
2012-11-06 14:20:00,26.18,26.18,26.15,26.17,165400.0,19.2901,19.2901,19.268,19.2827,165400.0
2012-11-06 14:25:00,26.17,26.17,26.14,26.16,106400.0,19.2827,19.2827,19.2606,19.2754,106400.0
2012-11-06 14:30:00,26.16,26.18,26.16,26.18,84400.0,19.2754,19.2901,19.2754,19.2901,84400.0
2012-11-06 14:35:00,26.18,26.18,26.17,26.18,93000.0,19.2901,19.2901,19.2827,19.2901,93000.0
2012-11-06 14:40:00,26.18,26.19,26.16,26.16,81600.0,19.2901,19.2975,19.2754,19.2754,81600.0
2012-11-06 14:45:00,26.15,26.17,26.12,26.13,108800.0,19.268,19.2827,19.2459,19.2533,108800.0
2012-11-06 14:50:00,26.13,26.14,26.09,26.1,86000.0,19.2533,19.2606,19.2238,19.2311,86000.0
2012-11-06 14:55:00,26.1,26.15,26.09,26.15,95000.0,19.2311,19.268,19.2238,19.268,95000.0
2012-11-06 15:00:00,26.15,26.17,26.14,26.16,99000.0,19.268,19.2827,19.2606,19.2754,99000.0
2012-11-06 15:05:00,26.15,26.16,26.13,26.13,109200.0,19.268,19.2754,19.2533,19.2533,109200.0
2012-11-06 15:10:00,26.13,26.14,26.11,26.14,98400.0,19.2533,19.2606,19.2385,19.2606,98400.0
2012-11-06 15:15:00,26.14,26.16,26.14,26.16,87400.0,19.2606,19.2754,19.2606,19.2754,87400.0
2012-11-06 15:20:00,26.16,26.16,26.13,26.13,136600.0,19.2754,19.2754,19.2533,19.2533,136600.0
2012-11-06 15:25:00,26.13,26.14,26.1,26.13,189000.0,19.2533,19.2606,19.2311,19.2533,189000.0
2012-11-06 15:30:00,26.13,26.13,26.08,26.11,211000.0,19.2533,19.2533,19.2164,19.2385,211000.0
2012-11-06 15:35:00,26.11,26.14,26.1,26.11,255200.0,19.2385,19.2606,19.2311,19.2385,255200.0
2012-11-06 15:40:00,26.11,26.11,26.08,26.09,137600.0,19.2385,19.2385,19.2164,19.2238,137600.0
2012-11-06 15:45:00,26.1,26.15,26.09,26.15,163200.0,19.2311,19.268,19.2238,19.268,163200.0
2012-11-06 15:50:00,26.16,26.16,26.07,26.08,188800.0,19.2754,19.2754,19.209,19.2164,188800.0
2012-11-06 15:55:00,26.09,26.11,26.07,26.11,270800.0,19.2238,19.2385,19.209,19.2385,270800.0
2012-11-07 09:30:00,25.73,25.73,25.43,25.43,173400.0,18.9585,18.9585,18.7375,18.7375,173400.0
2012-11-07 09:35:00,25.45,25.5,25.33,25.47,138600.0,18.7522,18.7891,18.6638,18.7669,138600.0
2012-11-07 09:40:00,25.47,25.47,25.37,25.41,91400.0,18.7669,18.7669,18.6933,18.7227,91400.0
2012-11-07 09:45:00,25.41,25.52,25.4,25.47,105400.0,18.7227,18.8038,18.7154,18.7669,105400.0
2012-11-07 09:50:00,25.47,25.5,25.45,25.49,56000.0,18.7669,18.7891,18.7522,18.7817,56000.0
2012-11-07 09:55:00,25.5,25.5,25.4,25.43,86800.0,18.7891,18.7891,18.7154,18.7375,86800.0
2012-11-07 10:00:00,25.43,25.44,25.33,25.39,68400.0,18.7375,18.7448,18.6638,18.708,68400.0
2012-11-07 10:05:00,25.39,25.43,25.35,25.43,75200.0,18.708,18.7375,18.6785,18.7375,75200.0
2012-11-07 10:10:00,25.43,25.43,25.36,25.41,83000.0,18.7375,18.7375,18.6859,18.7227,83000.0
2012-11-07 10:15:00,25.4,25.42,25.32,25.33,76600.0,18.7154,18.7301,18.6564,18.6638,76600.0
2012-11-07 10:20:00,25.34,25.39,25.31,25.37,53600.0,18.6712,18.708,18.6491,18.6933,53600.0
2012-11-07 10:25:00,25.35,25.36,25.3,25.36,75600.0,18.6785,18.6859,18.6417,18.6859,75600.0
2012-11-07 10:30:00,25.36,25.41,25.33,25.39,58800.0,18.6859,18.7227,18.6638,18.708,58800.0
2012-11-07 10:35:00,25.4,25.45,25.4,25.45,43600.0,18.7154,18.7522,18.7154,18.7522,43600.0
2012-11-07 10:40:00,25.44,25.46,25.42,25.46,33800.0,18.7448,18.7596,18.7301,18.7596,33800.0
2012-11-07 10:45:00,25.46,25.46,25.39,25.4,48800.0,18.7596,18.7596,18.708,18.7154,48800.0
2012-11-07 10:50:00,25.4,25.41,25.33,25.35,72200.0,18.7154,18.7227,18.6638,18.6785,72200.0
2012-11-07 10:55:00,25.35,25.35,25.25,25.25,71000.0,18.6785,18.6785,18.6048,18.6048,71000.0
2012-11-07 11:00:00,25.25,25.35,25.25,25.33,49200.0,18.6048,18.6785,18.6048,18.6638,49200.0
2012-11-07 11:05:00,25.32,25.34,25.28,25.28,56200.0,18.6564,18.6712,18.627,18.627,56200.0
2012-11-07 11:10:00,25.28,25.28,25.24,25.27,57200.0,18.627,18.627,18.5975,18.6196,57200.0
2012-11-07 11:15:00,25.27,25.28,25.23,25.24,98200.0,18.6196,18.627,18.5901,18.5975,98200.0
2012-11-07 11:20:00,25.24,25.25,25.18,25.21,78400.0,18.5975,18.6048,18.5533,18.5754,78400.0
2012-11-07 11:25:00,25.18,25.19,25.15,25.16,84600.0,18.5533,18.5606,18.5312,18.5385,84600.0
2012-11-07 11:30:00,25.15,25.17,25.09,25.15,98400.0,18.5312,18.5459,18.487,18.5312,98400.0
2012-11-07 11:35:00,25.15,25.2,25.12,25.2,69000.0,18.5312,18.568,18.5091,18.568,69000.0
2012-11-07 11:40:00,25.19,25.24,25.18,25.2,50600.0,18.5606,18.5975,18.5533,18.568,50600.0
2012-11-07 11:45:00,25.19,25.24,25.16,25.24,93000.0,18.5606,18.5975,18.5385,18.5975,93000.0
2012-11-07 11:50:00,25.24,25.24,25.19,25.2,48600.0,18.5975,18.5975,18.5606,18.568,48600.0
2012-11-07 11:55:00,25.21,25.24,25.19,25.21,68000.0,18.5754,18.5975,18.5606,18.5754,68000.0
2012-11-07 12:00:00,25.21,25.23,25.2,25.23,31000.0,18.5754,18.5901,18.568,18.5901,31000.0
2012-11-07 12:05:00,25.22,25.22,25.19,25.2,28600.0,18.5827,18.5827,18.5606,18.568,28600.0
2012-11-07 12:10:00,25.2,25.2,25.17,25.18,28000.0,18.568,18.568,18.5459,18.5533,28000.0
2012-11-07 12:15:00,25.18,25.22,25.17,25.21,27800.0,18.5533,18.5827,18.5459,18.5754,27800.0
2012-11-07 12:20:00,25.21,25.22,25.2,25.2,28600.0,18.5754,18.5827,18.568,18.568,28600.0
2012-11-07 12:25:00,25.2,25.22,25.19,25.2,36600.0,18.568,18.5827,18.5606,18.568,36600.0
2012-11-07 12:30:00,25.2,25.23,25.19,25.22,36800.0,18.568,18.5901,18.5606,18.5827,36800.0
2012-11-07 12:35:00,25.23,25.25,25.23,25.25,30400.0,18.5901,18.6048,18.5901,18.6048,30400.0
2012-11-07 12:40:00,25.25,25.25,25.23,25.25,39000.0,18.6048,18.6048,18.5901,18.6048,39000.0
2012-11-07 12:45:00,25.24,25.25,25.22,25.24,40600.0,18.5975,18.6048,18.5827,18.5975,40600.0
2012-11-07 12:50:00,25.24,25.24,25.2,25.2,61800.0,18.5975,18.5975,18.568,18.568,61800.0
2012-11-07 12:55:00,25.21,25.22,25.2,25.21,24000.0,18.5754,18.5827,18.568,18.5754,24000.0
2012-11-07 13:00:00,25.21,25.25,25.2,25.25,97200.0,18.5754,18.6048,18.568,18.6048,97200.0
2012-11-07 13:05:00,25.25,25.34,25.25,25.34,153800.0,18.6048,18.6712,18.6048,18.6712,153800.0
2012-11-07 13:10:00,25.34,25.36,25.33,25.34,58200.0,18.6712,18.6859,18.6638,18.6712,58200.0
2012-11-07 13:15:00,25.34,25.38,25.33,25.33,52400.0,18.6712,18.7006,18.6638,18.6638,52400.0
2012-11-07 13:20:00,25.33,25.36,25.33,25.35,40600.0,18.6638,18.6859,18.6638,18.6785,40600.0
2012-11-07 13:25:00,25.35,25.36,25.34,25.34,37600.0,18.6785,18.6859,18.6712,18.6712,37600.0
2012-11-07 13:30:00,25.34,25.4,25.34,25.38,63800.0,18.6712,18.7154,18.6712,18.7006,63800.0
2012-11-07 13:35:00,25.38,25.4,25.36,25.37,83600.0,18.7006,18.7154,18.6859,18.6933,83600.0
2012-11-07 13:40:00,25.36,25.37,25.35,25.35,45200.0,18.6859,18.6933,18.6785,18.6785,45200.0
2012-11-07 13:45:00,25.35,25.36,25.32,25.33,33400.0,18.6785,18.6859,18.6564,18.6638,33400.0
2012-11-07 13:50:00,25.33,25.36,25.33,25.35,42600.0,18.6638,18.6859,18.6638,18.6785,42600.0
2012-11-07 13:55:00,25.35,25.38,25.33,25.35,60400.0,18.6785,18.7006,18.6638,18.6785,60400.0
2012-11-07 14:00:00,25.35,25.38,25.35,25.37,85400.0,18.6785,18.7006,18.6785,18.6933,85400.0
2012-11-07 14:05:00,25.38,25.39,25.36,25.38,96800.0,18.7006,18.708,18.6859,18.7006,96800.0
2012-11-07 14:10:00,25.38,25.4,25.36,25.39,99000.0,18.7006,18.7154,18.6859,18.708,99000.0
2012-11-07 14:15:00,25.38,25.39,25.36,25.38,75400.0,18.7006,18.708,18.6859,18.7006,75400.0
2012-11-07 14:20:00,25.38,25.41,25.37,25.39,55000.0,18.7006,18.7227,18.6933,18.708,55000.0
2012-11-07 14:25:00,25.4,25.41,25.36,25.39,80800.0,18.7154,18.7227,18.6859,18.708,80800.0
2012-11-07 14:30:00,25.38,25.38,25.34,25.36,105400.0,18.7006,18.7006,18.6712,18.6859,105400.0
2012-11-07 14:35:00,25.36,25.36,25.32,25.33,102400.0,18.6859,18.6859,18.6564,18.6638,102400.0
2012-11-07 14:40:00,25.32,25.33,25.29,25.3,69000.0,18.6564,18.6638,18.6343,18.6417,69000.0
2012-11-07 14:45:00,25.3,25.31,25.29,25.29,68200.0,18.6417,18.6491,18.6343,18.6343,68200.0
2012-11-07 14:50:00,25.3,25.31,25.28,25.29,76800.0,18.6417,18.6491,18.627,18.6343,76800.0
2012-11-07 14:55:00,25.29,25.33,25.29,25.33,82000.0,18.6343,18.6638,18.6343,18.6638,82000.0
2012-11-07 15:00:00,25.32,25.34,25.31,25.32,61400.0,18.6564,18.6712,18.6491,18.6564,61400.0
2012-11-07 15:05:00,25.31,25.35,25.29,25.32,87200.0,18.6491,18.6785,18.6343,18.6564,87200.0
2012-11-07 15:10:00,25.32,25.35,25.3,25.34,89000.0,18.6564,18.6785,18.6417,18.6712,89000.0
2012-11-07 15:15:00,25.33,25.33,25.3,25.32,88200.0,18.6638,18.6638,18.6417,18.6564,88200.0
2012-11-07 15:20:00,25.32,25.37,25.32,25.37,108400.0,18.6564,18.6933,18.6564,18.6933,108400.0
2012-11-07 15:25:00,25.36,25.43,25.35,25.4,157800.0,18.6859,18.7375,18.6785,18.7154,157800.0
2012-11-07 15:30:00,25.4,25.43,25.36,25.41,176200.0,18.7154,18.7375,18.6859,18.7227,176200.0
2012-11-07 15:35:00,25.41,25.41,25.35,25.35,85800.0,18.7227,18.7227,18.6785,18.6785,85800.0
2012-11-07 15:40:00,25.36,25.39,25.34,25.37,117200.0,18.6859,18.708,18.6712,18.6933,117200.0
2012-11-07 15:45:00,25.37,25.4,25.3,25.3,167800.0,18.6933,18.7154,18.6417,18.6417,167800.0
2012-11-07 15:50:00,25.31,25.39,25.3,25.36,240000.0,18.6491,18.708,18.6417,18.6859,240000.0
2012-11-07 15:55:00,25.36,25.36,25.23,25.25,501200.0,18.6859,18.6859,18.5901,18.6048,501200.0
2012-11-08 09:30:00,25.3,25.45,25.21,25.25,113600.0,18.6417,18.7522,18.5754,18.6048,113600.0
2012-11-08 09:35:00,25.27,25.39,25.25,25.39,80200.0,18.6196,18.708,18.6048,18.708,80200.0
2012-11-08 09:40:00,25.39,25.5,25.37,25.46,109000.0,18.708,18.7891,18.6933,18.7596,109000.0
2012-11-08 09:45:00,25.46,25.52,25.46,25.49,105000.0,18.7596,18.8038,18.7596,18.7817,105000.0
2012-11-08 09:50:00,25.49,25.52,25.45,25.48,86400.0,18.7817,18.8038,18.7522,18.7743,86400.0
2012-11-08 09:55:00,25.48,25.49,25.42,25.42,46400.0,18.7743,18.7817,18.7301,18.7301,46400.0
2012-11-08 10:00:00,25.43,25.48,25.4,25.43,38800.0,18.7375,18.7743,18.7154,18.7375,38800.0
2012-11-08 10:05:00,25.43,25.43,25.34,25.34,80600.0,18.7375,18.7375,18.6712,18.6712,80600.0
2012-11-08 10:10:00,25.35,25.36,25.3,25.31,32000.0,18.6785,18.6859,18.6417,18.6491,32000.0
2012-11-08 10:15:00,25.31,25.32,25.29,25.3,70000.0,18.6491,18.6564,18.6343,18.6417,70000.0
2012-11-08 10:20:00,25.31,25.33,25.28,25.29,100400.0,18.6491,18.6638,18.627,18.6343,100400.0
2012-11-08 10:25:00,25.29,25.31,25.26,25.31,36200.0,18.6343,18.6491,18.6122,18.6491,36200.0
2012-11-08 10:30:00,25.32,25.36,25.28,25.34,49600.0,18.6564,18.6859,18.627,18.6712,49600.0
2012-11-08 10:35:00,25.34,25.35,25.31,25.32,37600.0,18.6712,18.6785,18.6491,18.6564,37600.0
2012-11-08 10:40:00,25.33,25.33,25.18,25.25,87200.0,18.6638,18.6638,18.5533,18.6048,87200.0
2012-11-08 10:45:00,25.25,25.3,25.25,25.29,111400.0,18.6048,18.6417,18.6048,18.6343,111400.0
2012-11-08 10:50:00,25.29,25.31,25.27,25.29,65000.0,18.6343,18.6491,18.6196,18.6343,65000.0
2012-11-08 10:55:00,25.29,25.31,25.24,25.27,113400.0,18.6343,18.6491,18.5975,18.6196,113400.0
2012-11-08 11:00:00,25.26,25.29,25.17,25.19,76600.0,18.6122,18.6343,18.5459,18.5606,76600.0
2012-11-08 11:05:00,25.19,25.27,25.17,25.25,70000.0,18.5606,18.6196,18.5459,18.6048,70000.0
2012-11-08 11:10:00,25.25,25.25,25.19,25.21,58000.0,18.6048,18.6048,18.5606,18.5754,58000.0
2012-11-08 11:15:00,25.21,25.21,25.17,25.19,29400.0,18.5754,18.5754,18.5459,18.5606,29400.0
2012-11-08 11:20:00,25.18,25.24,25.17,25.24,83200.0,18.5533,18.5975,18.5459,18.5975,83200.0
2012-11-08 11:25:00,25.24,25.24,25.19,25.22,94200.0,18.5975,18.5975,18.5606,18.5827,94200.0
2012-11-08 11:30:00,25.22,25.23,25.18,25.18,30000.0,18.5827,18.5901,18.5533,18.5533,30000.0
2012-11-08 11:35:00,25.18,25.18,25.14,25.17,27400.0,18.5533,18.5533,18.5238,18.5459,27400.0
2012-11-08 11:40:00,25.17,25.2,25.15,25.19,39600.0,18.5459,18.568,18.5312,18.5606,39600.0
2012-11-08 11:45:00,25.2,25.22,25.18,25.18,54600.0,18.568,18.5827,18.5533,18.5533,54600.0
2012-11-08 11:50:00,25.18,25.23,25.18,25.23,54200.0,18.5533,18.5901,18.5533,18.5901,54200.0
2012-11-08 11:55:00,25.22,25.25,25.22,25.25,62200.0,18.5827,18.6048,18.5827,18.6048,62200.0
2012-11-08 12:00:00,25.25,25.25,25.19,25.19,55200.0,18.6048,18.6048,18.5606,18.5606,55200.0
2012-11-08 12:05:00,25.2,25.21,25.17,25.17,41400.0,18.568,18.5754,18.5459,18.5459,41400.0
2012-11-08 12:10:00,25.18,25.18,25.15,25.15,55000.0,18.5533,18.5533,18.5312,18.5312,55000.0
2012-11-08 12:15:00,25.15,25.16,25.12,25.12,32000.0,18.5312,18.5385,18.5091,18.5091,32000.0
2012-11-08 12:20:00,25.13,25.16,25.12,25.12,54600.0,18.5164,18.5385,18.5091,18.5091,54600.0
2012-11-08 12:25:00,25.12,25.15,25.1,25.13,64400.0,18.5091,18.5312,18.4943,18.5164,64400.0
2012-11-08 12:30:00,25.13,25.13,25.1,25.11,51400.0,18.5164,18.5164,18.4943,18.5017,51400.0
2012-11-08 12:35:00,25.11,25.11,25.07,25.11,72000.0,18.5017,18.5017,18.4722,18.5017,72000.0
2012-11-08 12:40:00,25.1,25.12,25.09,25.09,18200.0,18.4943,18.5091,18.487,18.487,18200.0
2012-11-08 12:45:00,25.09,25.09,25.05,25.08,35200.0,18.487,18.487,18.4575,18.4796,35200.0
2012-11-08 12:50:00,25.08,25.09,25.06,25.09,28800.0,18.4796,18.487,18.4649,18.487,28800.0
2012-11-08 12:55:00,25.09,25.1,25.06,25.09,54200.0,18.487,18.4943,18.4649,18.487,54200.0
2012-11-08 13:00:00,25.09,25.09,25.07,25.07,17200.0,18.487,18.487,18.4722,18.4722,17200.0
2012-11-08 13:05:00,25.07,25.07,25.05,25.06,55800.0,18.4722,18.4722,18.4575,18.4649,55800.0
2012-11-08 13:10:00,25.05,25.06,25.01,25.01,77200.0,18.4575,18.4649,18.428,18.428,77200.0
2012-11-08 13:15:00,25.01,25.04,25.0,25.02,33400.0,18.428,18.4501,18.4206,18.4354,33400.0
2012-11-08 13:20:00,25.01,25.03,24.99,24.99,44800.0,18.428,18.4427,18.4133,18.4133,44800.0
2012-11-08 13:25:00,24.98,24.98,24.91,24.95,117800.0,18.4059,18.4059,18.3543,18.3838,117800.0
2012-11-08 13:30:00,24.95,24.98,24.93,24.95,52000.0,18.3838,18.4059,18.3691,18.3838,52000.0
2012-11-08 13:35:00,24.95,24.98,24.95,24.98,59800.0,18.3838,18.4059,18.3838,18.4059,59800.0
2012-11-08 13:40:00,24.98,24.98,24.96,24.96,36800.0,18.4059,18.4059,18.3912,18.3912,36800.0
2012-11-08 13:45:00,24.96,25.0,24.94,25.0,57600.0,18.3912,18.4206,18.3764,18.4206,57600.0
2012-11-08 13:50:00,25.0,25.04,24.99,25.04,73400.0,18.4206,18.4501,18.4133,18.4501,73400.0
2012-11-08 13:55:00,25.05,25.08,25.04,25.08,34800.0,18.4575,18.4796,18.4501,18.4796,34800.0
2012-11-08 14:00:00,25.07,25.08,24.99,24.99,91600.0,18.4722,18.4796,18.4133,18.4133,91600.0
2012-11-08 14:05:00,24.99,25.0,24.96,24.97,44800.0,18.4133,18.4206,18.3912,18.3985,44800.0
2012-11-08 14:10:00,24.97,25.0,24.95,24.99,58400.0,18.3985,18.4206,18.3838,18.4133,58400.0
2012-11-08 14:15:00,24.99,25.03,24.97,24.97,36000.0,18.4133,18.4427,18.3985,18.3985,36000.0
2012-11-08 14:20:00,24.97,25.0,24.97,25.0,47000.0,18.3985,18.4206,18.3985,18.4206,47000.0
2012-11-08 14:25:00,25.0,25.03,24.99,25.0,72800.0,18.4206,18.4427,18.4133,18.4206,72800.0
2012-11-08 14:30:00,25.0,25.01,24.99,25.0,42400.0,18.4206,18.428,18.4133,18.4206,42400.0
2012-11-08 14:35:00,25.0,25.01,25.0,25.0,49400.0,18.4206,18.428,18.4206,18.4206,49400.0
2012-11-08 14:40:00,25.0,25.0,25.0,25.0,87000.0,18.4206,18.4206,18.4206,18.4206,87000.0
2012-11-08 14:45:00,25.0,25.01,24.98,25.0,78200.0,18.4206,18.428,18.4059,18.4206,78200.0
2012-11-08 14:50:00,25.0,25.01,24.97,24.98,88200.0,18.4206,18.428,18.3985,18.4059,88200.0
2012-11-08 14:55:00,24.99,25.0,24.97,24.97,61200.0,18.4133,18.4206,18.3985,18.3985,61200.0
2012-11-08 15:00:00,24.97,25.0,24.97,25.0,47800.0,18.3985,18.4206,18.3985,18.4206,47800.0
2012-11-08 15:05:00,25.0,25.02,24.97,25.0,48000.0,18.4206,18.4354,18.3985,18.4206,48000.0
2012-11-08 15:10:00,25.0,25.05,25.0,25.02,87800.0,18.4206,18.4575,18.4206,18.4354,87800.0
2012-11-08 15:15:00,25.01,25.05,25.0,25.03,106400.0,18.428,18.4575,18.4206,18.4427,106400.0
2012-11-08 15:20:00,25.02,25.04,24.99,24.99,67000.0,18.4354,18.4501,18.4133,18.4133,67000.0
2012-11-08 15:25:00,24.99,25.01,24.98,24.99,96600.0,18.4133,18.428,18.4059,18.4133,96600.0
2012-11-08 15:30:00,24.99,25.0,24.96,24.99,110800.0,18.4133,18.4206,18.3912,18.4133,110800.0
2012-11-08 15:35:00,24.99,25.0,24.98,24.98,90800.0,18.4133,18.4206,18.4059,18.4059,90800.0
2012-11-08 15:40:00,24.98,25.0,24.95,24.98,125000.0,18.4059,18.4206,18.3838,18.4059,125000.0
2012-11-08 15:45:00,24.98,24.99,24.93,24.93,167800.0,18.4059,18.4133,18.3691,18.3691,167800.0
2012-11-08 15:50:00,24.93,24.97,24.93,24.94,231600.0,18.3691,18.3985,18.3691,18.3764,231600.0
2012-11-08 15:55:00,24.95,24.95,24.86,24.86,409400.0,18.3838,18.3838,18.3175,18.3175,409400.0
2012-11-09 09:30:00,24.72,24.76,24.65,24.71,186000.0,18.3428,18.3725,18.2909,18.3354,186000.0
2012-11-09 09:35:00,24.7,24.76,24.65,24.66,69400.0,18.328,18.3725,18.2909,18.2983,69400.0
2012-11-09 09:40:00,24.66,24.8,24.64,24.77,72000.0,18.2983,18.4022,18.2834,18.3799,72000.0
2012-11-09 09:45:00,24.77,24.78,24.64,24.66,110800.0,18.3799,18.3873,18.2834,18.2983,110800.0
2012-11-09 09:50:00,24.66,24.68,24.58,24.6,125000.0,18.2983,18.3131,18.2389,18.2538,125000.0
2012-11-09 09:55:00,24.6,24.65,24.54,24.61,149600.0,18.2538,18.2909,18.2092,18.2612,149600.0
2012-11-09 10:00:00,24.63,24.75,24.62,24.63,279800.0,18.276,18.3651,18.2686,18.276,279800.0
2012-11-09 10:05:00,24.63,24.68,24.59,24.68,135200.0,18.276,18.3131,18.2463,18.3131,135200.0
2012-11-09 10:10:00,24.67,24.68,24.63,24.67,323200.0,18.3057,18.3131,18.276,18.3057,323200.0
2012-11-09 10:15:00,24.67,24.7,24.65,24.7,122200.0,18.3057,18.328,18.2909,18.328,122200.0
2012-11-09 10:20:00,24.7,24.83,24.7,24.81,50200.0,18.328,18.4244,18.328,18.4096,50200.0
2012-11-09 10:25:00,24.81,24.81,24.72,24.74,94200.0,18.4096,18.4096,18.3428,18.3576,94200.0
2012-11-09 10:30:00,24.75,24.75,24.64,24.67,88600.0,18.3651,18.3651,18.2834,18.3057,88600.0
2012-11-09 10:35:00,24.68,24.74,24.66,24.66,86200.0,18.3131,18.3576,18.2983,18.2983,86200.0
2012-11-09 10:40:00,24.66,24.8,24.66,24.8,55400.0,18.2983,18.4022,18.2983,18.4022,55400.0
2012-11-09 10:45:00,24.8,24.82,24.71,24.71,53400.0,18.4022,18.417,18.3354,18.3354,53400.0
2012-11-09 10:50:00,24.7,24.73,24.68,24.71,69600.0,18.328,18.3502,18.3131,18.3354,69600.0
2012-11-09 10:55:00,24.72,24.73,24.67,24.71,36600.0,18.3428,18.3502,18.3057,18.3354,36600.0
2012-11-09 11:00:00,24.71,24.73,24.68,24.7,68600.0,18.3354,18.3502,18.3131,18.328,68600.0
2012-11-09 11:05:00,24.71,24.74,24.7,24.72,47000.0,18.3354,18.3576,18.328,18.3428,47000.0
2012-11-09 11:10:00,24.73,24.79,24.71,24.75,69000.0,18.3502,18.3947,18.3354,18.3651,69000.0
2012-11-09 11:15:00,24.75,24.81,24.74,24.8,65000.0,18.3651,18.4096,18.3576,18.4022,65000.0
2012-11-09 11:20:00,24.8,24.8,24.72,24.75,105600.0,18.4022,18.4022,18.3428,18.3651,105600.0
2012-11-09 11:25:00,24.76,24.79,24.76,24.78,31000.0,18.3725,18.3947,18.3725,18.3873,31000.0
2012-11-09 11:30:00,24.78,24.8,24.77,24.79,51600.0,18.3873,18.4022,18.3799,18.3947,51600.0
2012-11-09 11:35:00,24.8,24.89,24.76,24.89,102000.0,18.4022,18.469,18.3725,18.469,102000.0
2012-11-09 11:40:00,24.89,24.89,24.83,24.83,72000.0,18.469,18.469,18.4244,18.4244,72000.0
2012-11-09 11:45:00,24.83,24.86,24.82,24.82,58800.0,18.4244,18.4467,18.417,18.417,58800.0
2012-11-09 11:50:00,24.82,24.83,24.76,24.77,26000.0,18.417,18.4244,18.3725,18.3799,26000.0
2012-11-09 11:55:00,24.78,24.79,24.76,24.78,35800.0,18.3873,18.3947,18.3725,18.3873,35800.0
2012-11-09 12:00:00,24.79,24.83,24.79,24.82,36400.0,18.3947,18.4244,18.3947,18.417,36400.0
2012-11-09 12:05:00,24.82,24.82,24.78,24.78,28200.0,18.417,18.417,18.3873,18.3873,28200.0
2012-11-09 12:10:00,24.79,24.84,24.79,24.82,40800.0,18.3947,18.4318,18.3947,18.417,40800.0
2012-11-09 12:15:00,24.82,24.84,24.81,24.81,44600.0,18.417,18.4318,18.4096,18.4096,44600.0
2012-11-09 12:20:00,24.8,24.82,24.79,24.81,25400.0,18.4022,18.417,18.3947,18.4096,25400.0
2012-11-09 12:25:00,24.82,24.83,24.81,24.82,36800.0,18.417,18.4244,18.4096,18.417,36800.0
2012-11-09 12:30:00,24.81,24.83,24.8,24.82,66200.0,18.4096,18.4244,18.4022,18.417,66200.0
2012-11-09 12:35:00,24.82,24.83,24.8,24.81,32600.0,18.417,18.4244,18.4022,18.4096,32600.0
2012-11-09 12:40:00,24.81,24.82,24.75,24.81,98200.0,18.4096,18.417,18.3651,18.4096,98200.0
2012-11-09 12:45:00,24.81,24.84,24.8,24.84,49200.0,18.4096,18.4318,18.4022,18.4318,49200.0
2012-11-09 12:50:00,24.84,24.85,24.8,24.82,65600.0,18.4318,18.4393,18.4022,18.417,65600.0
2012-11-09 12:55:00,24.81,24.82,24.78,24.79,29600.0,18.4096,18.417,18.3873,18.3947,29600.0
2012-11-09 13:00:00,24.8,24.85,24.79,24.85,54200.0,18.4022,18.4393,18.3947,18.4393,54200.0
2012-11-09 13:05:00,24.85,24.87,24.84,24.86,65600.0,18.4393,18.4541,18.4318,18.4467,65600.0
2012-11-09 13:10:00,24.86,24.87,24.74,24.78,208200.0,18.4467,18.4541,18.3576,18.3873,208200.0
2012-11-09 13:15:00,24.78,24.86,24.78,24.86,86400.0,18.3873,18.4467,18.3873,18.4467,86400.0
2012-11-09 13:20:00,24.85,24.86,24.8,24.8,55600.0,18.4393,18.4467,18.4022,18.4022,55600.0
2012-11-09 13:25:00,24.79,24.8,24.74,24.75,74600.0,18.3947,18.4022,18.3576,18.3651,74600.0
2012-11-09 13:30:00,24.75,24.79,24.72,24.74,77400.0,18.3651,18.3947,18.3428,18.3576,77400.0
2012-11-09 13:35:00,24.74,24.76,24.72,24.73,174600.0,18.3576,18.3725,18.3428,18.3502,174600.0
2012-11-09 13:40:00,24.74,24.77,24.7,24.75,89200.0,18.3576,18.3799,18.328,18.3651,89200.0
2012-11-09 13:45:00,24.76,24.8,24.74,24.77,34800.0,18.3725,18.4022,18.3576,18.3799,34800.0
2012-11-09 13:50:00,24.78,24.84,24.78,24.8,84400.0,18.3873,18.4318,18.3873,18.4022,84400.0
2012-11-09 13:55:00,24.81,24.84,24.8,24.84,94000.0,18.4096,18.4318,18.4022,18.4318,94000.0
2012-11-09 14:00:00,24.84,24.84,24.79,24.8,33400.0,18.4318,18.4318,18.3947,18.4022,33400.0
2012-11-09 14:05:00,24.79,24.8,24.75,24.75,46400.0,18.3947,18.4022,18.3651,18.3651,46400.0
2012-11-09 14:10:00,24.76,24.8,24.76,24.8,81200.0,18.3725,18.4022,18.3725,18.4022,81200.0
2012-11-09 14:15:00,24.8,24.85,24.79,24.82,47200.0,18.4022,18.4393,18.3947,18.417,47200.0
2012-11-09 14:20:00,24.82,24.83,24.81,24.81,36000.0,18.417,18.4244,18.4096,18.4096,36000.0
2012-11-09 14:25:00,24.81,24.83,24.79,24.83,43000.0,18.4096,18.4244,18.3947,18.4244,43000.0
2012-11-09 14:30:00,24.85,24.89,24.82,24.86,43600.0,18.4393,18.469,18.417,18.4467,43600.0
2012-11-09 14:35:00,24.86,24.91,24.85,24.85,45600.0,18.4467,18.4838,18.4393,18.4393,45600.0
2012-11-09 14:40:00,24.85,24.86,24.83,24.83,66200.0,18.4393,18.4467,18.4244,18.4244,66200.0
2012-11-09 14:45:00,24.83,24.84,24.8,24.81,100000.0,18.4244,18.4318,18.4022,18.4096,100000.0
2012-11-09 14:50:00,24.81,24.83,24.78,24.8,43200.0,18.4096,18.4244,18.3873,18.4022,43200.0
2012-11-09 14:55:00,24.79,24.8,24.77,24.79,46200.0,18.3947,18.4022,18.3799,18.3947,46200.0
2012-11-09 15:00:00,24.8,24.82,24.79,24.81,110400.0,18.4022,18.417,18.3947,18.4096,110400.0
2012-11-09 15:05:00,24.81,24.81,24.78,24.8,77800.0,18.4096,18.4096,18.3873,18.4022,77800.0
2012-11-09 15:10:00,24.8,24.86,24.8,24.83,81200.0,18.4022,18.4467,18.4022,18.4244,81200.0
2012-11-09 15:15:00,24.83,24.84,24.8,24.82,71000.0,18.4244,18.4318,18.4022,18.417,71000.0
2012-11-09 15:20:00,24.82,24.85,24.81,24.84,69400.0,18.417,18.4393,18.4096,18.4318,69400.0
2012-11-09 15:25:00,24.85,24.86,24.82,24.86,103400.0,18.4393,18.4467,18.417,18.4467,103400.0
2012-11-09 15:30:00,24.86,24.86,24.83,24.83,88200.0,18.4467,18.4467,18.4244,18.4244,88200.0
2012-11-09 15:35:00,24.84,24.84,24.8,24.83,197400.0,18.4318,18.4318,18.4022,18.4244,197400.0
2012-11-09 15:40:00,24.82,24.9,24.82,24.9,138600.0,18.417,18.4764,18.417,18.4764,138600.0
2012-11-09 15:45:00,24.9,24.96,24.89,24.92,255400.0,18.4764,18.5209,18.469,18.4912,255400.0
2012-11-09 15:50:00,24.91,24.92,24.86,24.88,225800.0,18.4838,18.4912,18.4467,18.4615,225800.0
2012-11-09 15:55:00,24.88,24.88,24.8,24.82,507000.0,18.4615,18.4615,18.4022,18.417,507000.0
2012-11-12 09:30:00,24.89,24.89,24.77,24.8,79200.0,18.469,18.469,18.3799,18.4022,79200.0
2012-11-12 09:35:00,24.82,24.85,24.78,24.83,47000.0,18.417,18.4393,18.3873,18.4244,47000.0
2012-11-12 09:40:00,24.81,24.85,24.75,24.84,25400.0,18.4096,18.4393,18.3651,18.4318,25400.0
2012-11-12 09:45:00,24.84,24.86,24.78,24.83,33200.0,18.4318,18.4467,18.3873,18.4244,33200.0
2012-11-12 09:50:00,24.83,24.85,24.78,24.78,40600.0,18.4244,18.4393,18.3873,18.3873,40600.0
2012-11-12 09:55:00,24.79,24.81,24.78,24.81,23000.0,18.3947,18.4096,18.3873,18.4096,23000.0
2012-11-12 10:00:00,24.8,24.8,24.78,24.8,18200.0,18.4022,18.4022,18.3873,18.4022,18200.0
2012-11-12 10:05:00,24.79,24.79,24.77,24.77,15600.0,18.3947,18.3947,18.3799,18.3799,15600.0
2012-11-12 10:10:00,24.77,24.78,24.73,24.77,48000.0,18.3799,18.3873,18.3502,18.3799,48000.0
2012-11-12 10:15:00,24.78,24.78,24.76,24.78,46800.0,18.3873,18.3873,18.3725,18.3873,46800.0
2012-11-12 10:20:00,24.78,24.78,24.76,24.77,26200.0,18.3873,18.3873,18.3725,18.3799,26200.0
2012-11-12 10:25:00,24.78,24.81,24.78,24.81,33600.0,18.3873,18.4096,18.3873,18.4096,33600.0
2012-11-12 10:30:00,24.81,24.82,24.81,24.82,17400.0,18.4096,18.417,18.4096,18.417,17400.0
2012-11-12 10:35:00,24.84,24.86,24.83,24.86,16400.0,18.4318,18.4467,18.4244,18.4467,16400.0
2012-11-12 10:40:00,24.86,24.87,24.84,24.85,28000.0,18.4467,18.4541,18.4318,18.4393,28000.0
2012-11-12 10:45:00,24.85,24.85,24.82,24.84,20200.0,18.4393,18.4393,18.417,18.4318,20200.0
2012-11-12 10:50:00,24.83,24.85,24.82,24.84,30800.0,18.4244,18.4393,18.417,18.4318,30800.0
2012-11-12 10:55:00,24.83,24.85,24.81,24.82,16000.0,18.4244,18.4393,18.4096,18.417,16000.0
2012-11-12 11:00:00,24.82,24.82,24.79,24.8,13400.0,18.417,18.417,18.3947,18.4022,13400.0
2012-11-12 11:05:00,24.8,24.84,24.79,24.83,115400.0,18.4022,18.4318,18.3947,18.4244,115400.0
2012-11-12 11:10:00,24.83,24.84,24.82,24.83,40400.0,18.4244,18.4318,18.417,18.4244,40400.0
2012-11-12 11:15:00,24.83,24.83,24.79,24.8,20000.0,18.4244,18.4244,18.3947,18.4022,20000.0
2012-11-12 11:20:00,24.79,24.81,24.77,24.81,17600.0,18.3947,18.4096,18.3799,18.4096,17600.0
2012-11-12 11:25:00,24.81,24.82,24.81,24.82,21200.0,18.4096,18.417,18.4096,18.417,21200.0
2012-11-12 11:30:00,24.82,24.85,24.81,24.84,22000.0,18.417,18.4393,18.4096,18.4318,22000.0
2012-11-12 11:35:00,24.84,24.85,24.84,24.85,27000.0,18.4318,18.4393,18.4318,18.4393,27000.0
2012-11-12 11:40:00,24.86,24.86,24.84,24.85,42400.0,18.4467,18.4467,18.4318,18.4393,42400.0
2012-11-12 11:45:00,24.85,24.86,24.84,24.84,22600.0,18.4393,18.4467,18.4318,18.4318,22600.0
2012-11-12 11:50:00,24.84,24.85,24.83,24.84,32200.0,18.4318,18.4393,18.4244,18.4318,32200.0
2012-11-12 11:55:00,24.84,24.86,24.84,24.85,21200.0,18.4318,18.4467,18.4318,18.4393,21200.0
2012-11-12 12:00:00,24.85,24.85,24.83,24.83,13000.0,18.4393,18.4393,18.4244,18.4244,13000.0
2012-11-12 12:05:00,24.83,24.83,24.81,24.81,21800.0,18.4244,18.4244,18.4096,18.4096,21800.0
2012-11-12 12:10:00,24.81,24.81,24.78,24.8,26800.0,18.4096,18.4096,18.3873,18.4022,26800.0
2012-11-12 12:15:00,24.79,24.81,24.79,24.8,16400.0,18.3947,18.4096,18.3947,18.4022,16400.0
2012-11-12 12:20:00,24.8,24.84,24.8,24.83,37800.0,18.4022,18.4318,18.4022,18.4244,37800.0
2012-11-12 12:25:00,24.83,24.84,24.81,24.84,39400.0,18.4244,18.4318,18.4096,18.4318,39400.0
2012-11-12 12:30:00,24.84,24.84,24.82,24.83,36800.0,18.4318,18.4318,18.417,18.4244,36800.0
2012-11-12 12:35:00,24.84,24.84,24.83,24.84,102800.0,18.4318,18.4318,18.4244,18.4318,102800.0
2012-11-12 12:40:00,24.84,24.86,24.84,24.84,19200.0,18.4318,18.4467,18.4318,18.4318,19200.0
2012-11-12 12:45:00,24.85,24.85,24.82,24.83,31400.0,18.4393,18.4393,18.417,18.4244,31400.0
2012-11-12 12:50:00,24.83,24.83,24.81,24.83,29400.0,18.4244,18.4244,18.4096,18.4244,29400.0
2012-11-12 12:55:00,24.83,24.84,24.82,24.83,24800.0,18.4244,18.4318,18.417,18.4244,24800.0
2012-11-12 13:00:00,24.83,24.85,24.83,24.85,31200.0,18.4244,18.4393,18.4244,18.4393,31200.0
2012-11-12 13:05:00,24.85,24.86,24.83,24.84,58000.0,18.4393,18.4467,18.4244,18.4318,58000.0
2012-11-12 13:10:00,24.84,24.86,24.83,24.85,93400.0,18.4318,18.4467,18.4244,18.4393,93400.0
2012-11-12 13:15:00,24.85,24.88,24.85,24.86,52400.0,18.4393,18.4615,18.4393,18.4467,52400.0
2012-11-12 13:20:00,24.86,24.88,24.85,24.85,31200.0,18.4467,18.4615,18.4393,18.4393,31200.0
2012-11-12 13:25:00,24.85,24.88,24.85,24.87,54400.0,18.4393,18.4615,18.4393,18.4541,54400.0
2012-11-12 13:30:00,24.87,24.89,24.87,24.88,35400.0,18.4541,18.469,18.4541,18.4615,35400.0
2012-11-12 13:35:00,24.88,24.88,24.85,24.86,92600.0,18.4615,18.4615,18.4393,18.4467,92600.0
2012-11-12 13:40:00,24.86,24.89,24.86,24.86,19800.0,18.4467,18.469,18.4467,18.4467,19800.0
2012-11-12 13:45:00,24.86,24.86,24.85,24.86,20200.0,18.4467,18.4467,18.4393,18.4467,20200.0
2012-11-12 13:50:00,24.86,24.86,24.86,24.86,6600.0,18.4467,18.4467,18.4467,18.4467,6600.0
2012-11-12 13:55:00,24.86,24.88,24.86,24.87,22600.0,18.4467,18.4615,18.4467,18.4541,22600.0
2012-11-12 14:00:00,24.87,24.87,24.85,24.85,35400.0,18.4541,18.4541,18.4393,18.4393,35400.0
2012-11-12 14:05:00,24.86,24.87,24.86,24.86,49000.0,18.4467,18.4541,18.4467,18.4467,49000.0
2012-11-12 14:10:00,24.86,24.88,24.86,24.88,63000.0,18.4467,18.4615,18.4467,18.4615,63000.0
2012-11-12 14:15:00,24.88,24.88,24.87,24.87,34800.0,18.4615,18.4615,18.4541,18.4541,34800.0
2012-11-12 14:20:00,24.87,24.9,24.87,24.89,27000.0,18.4541,18.4764,18.4541,18.469,27000.0
2012-11-12 14:25:00,24.88,24.89,24.86,24.86,32000.0,18.4615,18.469,18.4467,18.4467,32000.0
2012-11-12 14:30:00,24.86,24.88,24.85,24.86,59600.0,18.4467,18.4615,18.4393,18.4467,59600.0
2012-11-12 14:35:00,24.86,24.88,24.84,24.85,29400.0,18.4467,18.4615,18.4318,18.4393,29400.0
2012-11-12 14:40:00,24.85,24.86,24.84,24.85,12000.0,18.4393,18.4467,18.4318,18.4393,12000.0
2012-11-12 14:45:00,24.85,24.86,24.83,24.86,10400.0,18.4393,18.4467,18.4244,18.4467,10400.0
2012-11-12 14:50:00,24.85,24.88,24.85,24.88,41600.0,18.4393,18.4615,18.4393,18.4615,41600.0
2012-11-12 14:55:00,24.88,24.89,24.86,24.88,24600.0,18.4615,18.469,18.4467,18.4615,24600.0
2012-11-12 15:00:00,24.87,24.91,24.87,24.91,59400.0,18.4541,18.4838,18.4541,18.4838,59400.0
2012-11-12 15:05:00,24.91,24.91,24.89,24.9,56000.0,18.4838,18.4838,18.469,18.4764,56000.0
2012-11-12 15:10:00,24.9,24.92,24.86,24.86,83600.0,18.4764,18.4912,18.4467,18.4467,83600.0
2012-11-12 15:15:00,24.87,24.89,24.85,24.85,67600.0,18.4541,18.469,18.4393,18.4393,67600.0
2012-11-12 15:20:00,24.85,24.86,24.85,24.86,28200.0,18.4393,18.4467,18.4393,18.4467,28200.0
2012-11-12 15:25:00,24.86,24.86,24.85,24.86,24200.0,18.4467,18.4467,18.4393,18.4467,24200.0
2012-11-12 15:30:00,24.86,24.88,24.86,24.87,39200.0,18.4467,18.4615,18.4467,18.4541,39200.0
2012-11-12 15:35:00,24.88,24.9,24.86,24.9,66200.0,18.4615,18.4764,18.4467,18.4764,66200.0
2012-11-12 15:40:00,24.9,24.92,24.9,24.92,78600.0,18.4764,18.4912,18.4764,18.4912,78600.0
2012-11-12 15:45:00,24.92,24.96,24.92,24.93,268800.0,18.4912,18.5209,18.4912,18.4986,268800.0
2012-11-12 15:50:00,24.94,24.95,24.92,24.93,156600.0,18.5061,18.5135,18.4912,18.4986,156600.0
2012-11-12 15:55:00,24.93,24.93,24.89,24.91,179200.0,18.4986,18.4986,18.469,18.4838,179200.0
2012-11-13 09:30:00,24.73,24.74,24.68,24.72,185800.0,18.3502,18.3576,18.3131,18.3428,185800.0
2012-11-13 09:35:00,24.72,24.84,24.71,24.82,49200.0,18.3428,18.4318,18.3354,18.417,49200.0
2012-11-13 09:40:00,24.83,24.85,24.8,24.84,46400.0,18.4244,18.4393,18.4022,18.4318,46400.0
2012-11-13 09:45:00,24.84,24.97,24.84,24.95,51000.0,18.4318,18.5283,18.4318,18.5135,51000.0
2012-11-13 09:50:00,24.93,24.95,24.93,24.95,55600.0,18.4986,18.5135,18.4986,18.5135,55600.0
2012-11-13 09:55:00,24.95,24.98,24.93,24.96,103200.0,18.5135,18.5357,18.4986,18.5209,103200.0
2012-11-13 10:00:00,24.96,24.97,24.89,24.89,41400.0,18.5209,18.5283,18.469,18.469,41400.0
2012-11-13 10:05:00,24.88,24.91,24.85,24.9,43200.0,18.4615,18.4838,18.4393,18.4764,43200.0
2012-11-13 10:10:00,24.92,25.0,24.92,24.99,44400.0,18.4912,18.5506,18.4912,18.5432,44400.0
2012-11-13 10:15:00,24.98,25.04,24.98,25.02,116800.0,18.5357,18.5803,18.5357,18.5654,116800.0
2012-11-13 10:20:00,25.0,25.02,24.97,25.0,64400.0,18.5506,18.5654,18.5283,18.5506,64400.0
2012-11-13 10:25:00,25.0,25.03,24.99,25.0,49200.0,18.5506,18.5728,18.5432,18.5506,49200.0
2012-11-13 10:30:00,25.02,25.02,24.97,25.0,28600.0,18.5654,18.5654,18.5283,18.5506,28600.0
2012-11-13 10:35:00,25.0,25.04,24.98,25.0,56600.0,18.5506,18.5803,18.5357,18.5506,56600.0
2012-11-13 10:40:00,25.0,25.03,24.97,24.98,12600.0,18.5506,18.5728,18.5283,18.5357,12600.0
2012-11-13 10:45:00,24.99,25.03,24.97,25.03,36600.0,18.5432,18.5728,18.5283,18.5728,36600.0
2012-11-13 10:50:00,25.03,25.14,25.01,25.14,101000.0,18.5728,18.6545,18.558,18.6545,101000.0
2012-11-13 10:55:00,25.13,25.17,25.12,25.17,90400.0,18.647,18.6767,18.6396,18.6767,90400.0
2012-11-13 11:00:00,25.17,25.24,25.16,25.23,174200.0,18.6767,18.7287,18.6693,18.7212,174200.0
2012-11-13 11:05:00,25.23,25.31,25.23,25.29,207800.0,18.7212,18.7806,18.7212,18.7658,207800.0
2012-11-13 11:10:00,25.29,25.29,25.21,25.22,58800.0,18.7658,18.7658,18.7064,18.7138,58800.0
2012-11-13 11:15:00,25.21,25.24,25.2,25.24,41400.0,18.7064,18.7287,18.699,18.7287,41400.0
2012-11-13 11:20:00,25.24,25.25,25.22,25.23,29600.0,18.7287,18.7361,18.7138,18.7212,29600.0
2012-11-13 11:25:00,25.23,25.24,25.21,25.24,22400.0,18.7212,18.7287,18.7064,18.7287,22400.0
2012-11-13 11:30:00,25.24,25.25,25.19,25.19,30800.0,18.7287,18.7361,18.6916,18.6916,30800.0
2012-11-13 11:35:00,25.18,25.19,25.16,25.18,40200.0,18.6841,18.6916,18.6693,18.6841,40200.0
2012-11-13 11:40:00,25.18,25.18,25.16,25.18,9800.0,18.6841,18.6841,18.6693,18.6841,9800.0
2012-11-13 11:45:00,25.18,25.2,25.15,25.15,28800.0,18.6841,18.699,18.6619,18.6619,28800.0
2012-11-13 11:50:00,25.15,25.17,25.13,25.16,23400.0,18.6619,18.6767,18.647,18.6693,23400.0
2012-11-13 11:55:00,25.16,25.18,25.16,25.18,19600.0,18.6693,18.6841,18.6693,18.6841,19600.0
2012-11-13 12:00:00,25.18,25.18,25.16,25.18,21000.0,18.6841,18.6841,18.6693,18.6841,21000.0
2012-11-13 12:05:00,25.18,25.19,25.15,25.15,34000.0,18.6841,18.6916,18.6619,18.6619,34000.0
2012-11-13 12:10:00,25.15,25.2,25.15,25.2,14600.0,18.6619,18.699,18.6619,18.699,14600.0
2012-11-13 12:15:00,25.2,25.2,25.16,25.16,16400.0,18.699,18.699,18.6693,18.6693,16400.0
2012-11-13 12:20:00,25.17,25.17,25.13,25.14,12000.0,18.6767,18.6767,18.647,18.6545,12000.0
2012-11-13 12:25:00,25.13,25.22,25.1,25.15,153200.0,18.647,18.7138,18.6248,18.6619,153200.0
2012-11-13 12:30:00,25.15,25.15,25.08,25.1,25000.0,18.6619,18.6619,18.6099,18.6248,25000.0
2012-11-13 12:35:00,25.1,25.12,25.08,25.12,21400.0,18.6248,18.6396,18.6099,18.6396,21400.0
2012-11-13 12:40:00,25.12,25.13,25.09,25.11,27400.0,18.6396,18.647,18.6174,18.6322,27400.0
2012-11-13 12:45:00,25.1,25.14,25.1,25.13,28800.0,18.6248,18.6545,18.6248,18.647,28800.0
2012-11-13 12:50:00,25.13,25.17,25.13,25.16,22600.0,18.647,18.6767,18.647,18.6693,22600.0
2012-11-13 12:55:00,25.16,25.17,25.15,25.17,34200.0,18.6693,18.6767,18.6619,18.6767,34200.0
2012-11-13 13:00:00,25.17,25.18,25.16,25.18,60400.0,18.6767,18.6841,18.6693,18.6841,60400.0
2012-11-13 13:05:00,25.18,25.2,25.18,25.19,27600.0,18.6841,18.699,18.6841,18.6916,27600.0
2012-11-13 13:10:00,25.18,25.24,25.18,25.24,46200.0,18.6841,18.7287,18.6841,18.7287,46200.0
2012-11-13 13:15:00,25.23,25.25,25.22,25.22,38400.0,18.7212,18.7361,18.7138,18.7138,38400.0
2012-11-13 13:20:00,25.22,25.22,25.17,25.18,20600.0,18.7138,18.7138,18.6767,18.6841,20600.0
2012-11-13 13:25:00,25.18,25.2,25.18,25.18,25200.0,18.6841,18.699,18.6841,18.6841,25200.0
2012-11-13 13:30:00,25.18,25.21,25.18,25.18,19400.0,18.6841,18.7064,18.6841,18.6841,19400.0
2012-11-13 13:35:00,25.18,25.18,25.15,25.17,28200.0,18.6841,18.6841,18.6619,18.6767,28200.0
2012-11-13 13:40:00,25.16,25.18,25.16,25.18,36800.0,18.6693,18.6841,18.6693,18.6841,36800.0
2012-11-13 13:45:00,25.17,25.18,25.15,25.16,42000.0,18.6767,18.6841,18.6619,18.6693,42000.0
2012-11-13 13:50:00,25.16,25.2,25.15,25.19,31400.0,18.6693,18.699,18.6619,18.6916,31400.0
2012-11-13 13:55:00,25.2,25.2,25.18,25.2,33800.0,18.699,18.699,18.6841,18.699,33800.0
2012-11-13 14:00:00,25.2,25.23,25.2,25.2,57800.0,18.699,18.7212,18.699,18.699,57800.0
2012-11-13 14:05:00,25.2,25.21,25.18,25.2,49200.0,18.699,18.7064,18.6841,18.699,49200.0
2012-11-13 14:10:00,25.2,25.21,25.18,25.18,40800.0,18.699,18.7064,18.6841,18.6841,40800.0
2012-11-13 14:15:00,25.19,25.22,25.18,25.2,36400.0,18.6916,18.7138,18.6841,18.699,36400.0
2012-11-13 14:20:00,25.2,25.2,25.17,25.17,32200.0,18.699,18.699,18.6767,18.6767,32200.0
2012-11-13 14:25:00,25.17,25.19,25.17,25.18,38200.0,18.6767,18.6916,18.6767,18.6841,38200.0
2012-11-13 14:30:00,25.18,25.18,25.15,25.16,54000.0,18.6841,18.6841,18.6619,18.6693,54000.0
2012-11-13 14:35:00,25.17,25.17,25.13,25.14,32600.0,18.6767,18.6767,18.647,18.6545,32600.0
2012-11-13 14:40:00,25.14,25.16,25.14,25.14,72200.0,18.6545,18.6693,18.6545,18.6545,72200.0
2012-11-13 14:45:00,25.14,25.16,25.13,25.15,59400.0,18.6545,18.6693,18.647,18.6619,59400.0
2012-11-13 14:50:00,25.15,25.18,25.14,25.16,54000.0,18.6619,18.6841,18.6545,18.6693,54000.0
2012-11-13 14:55:00,25.16,25.18,25.14,25.14,65800.0,18.6693,18.6841,18.6545,18.6545,65800.0
2012-11-13 15:00:00,25.15,25.16,25.14,25.14,49000.0,18.6619,18.6693,18.6545,18.6545,49000.0
2012-11-13 15:05:00,25.14,25.15,25.13,25.13,62600.0,18.6545,18.6619,18.647,18.647,62600.0
2012-11-13 15:10:00,25.13,25.14,25.06,25.07,117400.0,18.647,18.6545,18.5951,18.6025,117400.0
2012-11-13 15:15:00,25.07,25.07,25.03,25.05,97400.0,18.6025,18.6025,18.5728,18.5877,97400.0
2012-11-13 15:20:00,25.05,25.06,25.0,25.01,142800.0,18.5877,18.5951,18.5506,18.558,142800.0
2012-11-13 15:25:00,25.01,25.04,25.01,25.03,62200.0,18.558,18.5803,18.558,18.5728,62200.0
2012-11-13 15:30:00,25.02,25.07,25.02,25.05,158800.0,18.5654,18.6025,18.5654,18.5877,158800.0
2012-11-13 15:35:00,25.05,25.06,25.03,25.06,137200.0,18.5877,18.5951,18.5728,18.5951,137200.0
2012-11-13 15:40:00,25.05,25.06,25.0,25.03,141400.0,18.5877,18.5951,18.5506,18.5728,141400.0
2012-11-13 15:45:00,25.02,25.04,25.01,25.03,115000.0,18.5654,18.5803,18.558,18.5728,115000.0
2012-11-13 15:50:00,25.03,25.04,25.0,25.0,169600.0,18.5728,18.5803,18.5506,18.5506,169600.0
2012-11-13 15:55:00,25.0,25.04,24.99,25.01,421600.0,18.5506,18.5803,18.5432,18.558,421600.0
2012-11-14 09:30:00,25.09,25.36,25.02,25.1,85400.0,18.6174,18.8177,18.5654,18.6248,85400.0
2012-11-14 09:35:00,25.11,25.14,25.08,25.08,27000.0,18.6322,18.6545,18.6099,18.6099,27000.0
2012-11-14 09:40:00,25.08,25.1,25.03,25.07,53400.0,18.6099,18.6248,18.5728,18.6025,53400.0
2012-11-14 09:45:00,25.08,25.15,25.07,25.15,56800.0,18.6099,18.6619,18.6025,18.6619,56800.0
2012-11-14 09:50:00,25.15,25.17,25.14,25.16,39600.0,18.6619,18.6767,18.6545,18.6693,39600.0
2012-11-14 09:55:00,25.16,25.16,25.08,25.13,67600.0,18.6693,18.6693,18.6099,18.647,67600.0
2012-11-14 10:00:00,25.11,25.15,25.11,25.12,46400.0,18.6322,18.6619,18.6322,18.6396,46400.0
2012-11-14 10:05:00,25.12,25.14,25.09,25.13,45800.0,18.6396,18.6545,18.6174,18.647,45800.0
2012-11-14 10:10:00,25.13,25.15,25.11,25.12,51600.0,18.647,18.6619,18.6322,18.6396,51600.0
2012-11-14 10:15:00,25.11,25.13,25.07,25.11,79400.0,18.6322,18.647,18.6025,18.6322,79400.0
2012-11-14 10:20:00,25.1,25.11,25.07,25.09,60800.0,18.6248,18.6322,18.6025,18.6174,60800.0
2012-11-14 10:25:00,25.1,25.1,25.04,25.04,68600.0,18.6248,18.6248,18.5803,18.5803,68600.0
2012-11-14 10:30:00,25.04,25.04,24.99,24.99,108800.0,18.5803,18.5803,18.5432,18.5432,108800.0
2012-11-14 10:35:00,24.98,25.0,24.97,25.0,82000.0,18.5357,18.5506,18.5283,18.5506,82000.0
2012-11-14 10:40:00,25.0,25.0,24.96,24.99,61800.0,18.5506,18.5506,18.5209,18.5432,61800.0
2012-11-14 10:45:00,24.98,25.0,24.96,24.98,89600.0,18.5357,18.5506,18.5209,18.5357,89600.0
2012-11-14 10:50:00,24.98,24.99,24.95,24.98,149400.0,18.5357,18.5432,18.5135,18.5357,149400.0
2012-11-14 10:55:00,24.98,25.06,24.98,25.06,163400.0,18.5357,18.5951,18.5357,18.5951,163400.0
2012-11-14 11:00:00,25.05,25.05,24.99,25.02,46800.0,18.5877,18.5877,18.5432,18.5654,46800.0
2012-11-14 11:05:00,25.01,25.07,25.0,25.07,44800.0,18.558,18.6025,18.5506,18.6025,44800.0
2012-11-14 11:10:00,25.06,25.08,25.05,25.08,23000.0,18.5951,18.6099,18.5877,18.6099,23000.0
2012-11-14 11:15:00,25.08,25.09,25.08,25.08,35800.0,18.6099,18.6174,18.6099,18.6099,35800.0
2012-11-14 11:20:00,25.08,25.08,25.06,25.07,17200.0,18.6099,18.6099,18.5951,18.6025,17200.0
2012-11-14 11:25:00,25.08,25.13,25.08,25.1,77600.0,18.6099,18.647,18.6099,18.6248,77600.0
2012-11-14 11:30:00,25.1,25.1,25.05,25.05,104600.0,18.6248,18.6248,18.5877,18.5877,104600.0
2012-11-14 11:35:00,25.05,25.05,24.99,25.0,113200.0,18.5877,18.5877,18.5432,18.5506,113200.0
2012-11-14 11:40:00,25.0,25.03,24.99,24.99,183800.0,18.5506,18.5728,18.5432,18.5432,183800.0
2012-11-14 11:45:00,24.99,25.0,24.95,25.0,111000.0,18.5432,18.5506,18.5135,18.5506,111000.0
2012-11-14 11:50:00,25.0,25.0,24.97,25.0,206200.0,18.5506,18.5506,18.5283,18.5506,206200.0
2012-11-14 11:55:00,25.0,25.03,25.0,25.02,95400.0,18.5506,18.5728,18.5506,18.5654,95400.0
2012-11-14 12:00:00,25.02,25.03,25.0,25.01,53800.0,18.5654,18.5728,18.5506,18.558,53800.0
2012-11-14 12:05:00,25.0,25.01,24.99,24.99,58600.0,18.5506,18.558,18.5432,18.5432,58600.0
2012-11-14 12:10:00,24.99,25.0,24.96,24.98,63800.0,18.5432,18.5506,18.5209,18.5357,63800.0
2012-11-14 12:15:00,24.98,25.0,24.97,24.99,36600.0,18.5357,18.5506,18.5283,18.5432,36600.0
2012-11-14 12:20:00,24.99,25.0,24.98,25.0,33200.0,18.5432,18.5506,18.5357,18.5506,33200.0
2012-11-14 12:25:00,25.0,25.03,25.0,25.03,42000.0,18.5506,18.5728,18.5506,18.5728,42000.0
2012-11-14 12:30:00,25.03,25.05,25.03,25.03,37400.0,18.5728,18.5877,18.5728,18.5728,37400.0
2012-11-14 12:35:00,25.02,25.02,24.99,25.0,61800.0,18.5654,18.5654,18.5432,18.5506,61800.0
2012-11-14 12:40:00,25.0,25.0,24.97,24.97,68400.0,18.5506,18.5506,18.5283,18.5283,68400.0
2012-11-14 12:45:00,24.97,24.98,24.91,24.93,158800.0,18.5283,18.5357,18.4838,18.4986,158800.0
2012-11-14 12:50:00,24.93,24.93,24.91,24.93,91400.0,18.4986,18.4986,18.4838,18.4986,91400.0
2012-11-14 12:55:00,24.93,24.93,24.88,24.89,54600.0,18.4986,18.4986,18.4615,18.469,54600.0
2012-11-14 13:00:00,24.89,24.89,24.87,24.87,58200.0,18.469,18.469,18.4541,18.4541,58200.0
2012-11-14 13:05:00,24.86,24.87,24.84,24.85,44200.0,18.4467,18.4541,18.4318,18.4393,44200.0
2012-11-14 13:10:00,24.85,24.87,24.85,24.86,37000.0,18.4393,18.4541,18.4393,18.4467,37000.0
2012-11-14 13:15:00,24.86,24.93,24.86,24.92,33800.0,18.4467,18.4986,18.4467,18.4912,33800.0
2012-11-14 13:20:00,24.92,24.93,24.91,24.92,24200.0,18.4912,18.4986,18.4838,18.4912,24200.0
2012-11-14 13:25:00,24.93,24.96,24.92,24.95,71200.0,18.4986,18.5209,18.4912,18.5135,71200.0
2012-11-14 13:30:00,24.95,24.98,24.95,24.98,63400.0,18.5135,18.5357,18.5135,18.5357,63400.0
2012-11-14 13:35:00,24.98,25.09,24.98,25.02,104000.0,18.5357,18.6174,18.5357,18.5654,104000.0
2012-11-14 13:40:00,25.02,25.05,24.98,25.0,55600.0,18.5654,18.5877,18.5357,18.5506,55600.0
2012-11-14 13:45:00,25.0,25.03,24.98,25.02,131400.0,18.5506,18.5728,18.5357,18.5654,131400.0
2012-11-14 13:50:00,25.02,25.05,25.0,25.05,120200.0,18.5654,18.5877,18.5506,18.5877,120200.0
2012-11-14 13:55:00,25.05,25.14,25.05,25.14,132000.0,18.5877,18.6545,18.5877,18.6545,132000.0
2012-11-14 14:00:00,25.14,25.18,25.14,25.16,135000.0,18.6545,18.6841,18.6545,18.6693,135000.0
2012-11-14 14:05:00,25.16,25.16,25.06,25.07,71600.0,18.6693,18.6693,18.5951,18.6025,71600.0
2012-11-14 14:10:00,25.08,25.08,24.99,25.02,64400.0,18.6099,18.6099,18.5432,18.5654,64400.0
2012-11-14 14:15:00,25.02,25.03,24.99,25.0,56000.0,18.5654,18.5728,18.5432,18.5506,56000.0
2012-11-14 14:20:00,24.99,25.03,24.99,25.03,154800.0,18.5432,18.5728,18.5432,18.5728,154800.0
2012-11-14 14:25:00,25.02,25.14,25.02,25.13,188200.0,18.5654,18.6545,18.5654,18.647,188200.0
2012-11-14 14:30:00,25.12,25.12,25.05,25.06,62600.0,18.6396,18.6396,18.5877,18.5951,62600.0
2012-11-14 14:35:00,25.05,25.1,25.03,25.09,72800.0,18.5877,18.6248,18.5728,18.6174,72800.0
2012-11-14 14:40:00,25.09,25.09,25.03,25.08,78000.0,18.6174,18.6174,18.5728,18.6099,78000.0
2012-11-14 14:45:00,25.07,25.11,25.07,25.1,63800.0,18.6025,18.6322,18.6025,18.6248,63800.0
2012-11-14 14:50:00,25.1,25.11,25.07,25.1,53200.0,18.6248,18.6322,18.6025,18.6248,53200.0
2012-11-14 14:55:00,25.1,25.1,25.04,25.04,41400.0,18.6248,18.6248,18.5803,18.5803,41400.0
2012-11-14 15:00:00,25.04,25.05,24.99,25.0,44200.0,18.5803,18.5877,18.5432,18.5506,44200.0
2012-11-14 15:05:00,25.0,25.0,24.95,24.97,163000.0,18.5506,18.5506,18.5135,18.5283,163000.0
2012-11-14 15:10:00,24.98,25.04,24.98,25.02,112200.0,18.5357,18.5803,18.5357,18.5654,112200.0
2012-11-14 15:15:00,25.02,25.03,24.95,24.95,73600.0,18.5654,18.5728,18.5135,18.5135,73600.0
2012-11-14 15:20:00,24.95,24.96,24.9,24.93,109200.0,18.5135,18.5209,18.4764,18.4986,109200.0
2012-11-14 15:25:00,24.93,24.97,24.93,24.95,76000.0,18.4986,18.5283,18.4986,18.5135,76000.0
2012-11-14 15:30:00,24.96,24.96,24.95,24.96,118000.0,18.5209,18.5209,18.5135,18.5209,118000.0
2012-11-14 15:35:00,24.97,24.99,24.95,24.97,97800.0,18.5283,18.5432,18.5135,18.5283,97800.0
2012-11-14 15:40:00,24.97,24.98,24.86,24.88,144600.0,18.5283,18.5357,18.4467,18.4615,144600.0
2012-11-14 15:45:00,24.88,24.9,24.86,24.86,192000.0,18.4615,18.4764,18.4467,18.4467,192000.0
2012-11-14 15:50:00,24.86,24.86,24.76,24.77,375200.0,18.4467,18.4467,18.3725,18.3799,375200.0
2012-11-14 15:55:00,24.78,24.83,24.77,24.82,436200.0,18.3873,18.4244,18.3799,18.417,436200.0
2012-11-15 09:30:00,24.85,24.92,24.83,24.88,382200.0,18.4393,18.4912,18.4244,18.4615,382200.0
2012-11-15 09:35:00,24.88,24.97,24.85,24.91,219400.0,18.4615,18.5283,18.4393,18.4838,219400.0
2012-11-15 09:40:00,24.91,24.96,24.85,24.86,87600.0,18.4838,18.5209,18.4393,18.4467,87600.0
2012-11-15 09:45:00,24.86,24.86,24.76,24.78,123200.0,18.4467,18.4467,18.3725,18.3873,123200.0
2012-11-15 09:50:00,24.78,24.86,24.75,24.82,128200.0,18.3873,18.4467,18.3651,18.417,128200.0
2012-11-15 09:55:00,24.82,24.86,24.79,24.84,105400.0,18.417,18.4467,18.3947,18.4318,105400.0
2012-11-15 10:00:00,24.84,24.86,24.75,24.84,264600.0,18.4318,18.4467,18.3651,18.4318,264600.0
2012-11-15 10:05:00,24.84,24.97,24.83,24.95,164200.0,18.4318,18.5283,18.4244,18.5135,164200.0
2012-11-15 10:10:00,24.95,24.97,24.92,24.94,135400.0,18.5135,18.5283,18.4912,18.5061,135400.0
2012-11-15 10:15:00,24.95,25.02,24.95,25.0,162800.0,18.5135,18.5654,18.5135,18.5506,162800.0
2012-11-15 10:20:00,25.0,25.02,24.99,25.0,57400.0,18.5506,18.5654,18.5432,18.5506,57400.0
2012-11-15 10:25:00,25.0,25.0,24.93,24.95,78000.0,18.5506,18.5506,18.4986,18.5135,78000.0
2012-11-15 10:30:00,24.95,25.0,24.93,24.96,77400.0,18.5135,18.5506,18.4986,18.5209,77400.0
2012-11-15 10:35:00,24.96,24.97,24.93,24.96,84200.0,18.5209,18.5283,18.4986,18.5209,84200.0
2012-11-15 10:40:00,24.95,24.97,24.94,24.96,98400.0,18.5135,18.5283,18.5061,18.5209,98400.0
2012-11-15 10:45:00,24.96,24.96,24.93,24.94,118400.0,18.5209,18.5209,18.4986,18.5061,118400.0
2012-11-15 10:50:00,24.95,24.99,24.95,24.97,73400.0,18.5135,18.5432,18.5135,18.5283,73400.0
2012-11-15 10:55:00,24.97,24.97,24.91,24.93,93000.0,18.5283,18.5283,18.4838,18.4986,93000.0
2012-11-15 11:00:00,24.92,24.92,24.84,24.86,140000.0,18.4912,18.4912,18.4318,18.4467,140000.0
2012-11-15 11:05:00,24.86,24.89,24.85,24.86,82600.0,18.4467,18.469,18.4393,18.4467,82600.0
2012-11-15 11:10:00,24.86,24.91,24.85,24.89,39600.0,18.4467,18.4838,18.4393,18.469,39600.0
2012-11-15 11:15:00,24.9,24.9,24.83,24.83,55000.0,18.4764,18.4764,18.4244,18.4244,55000.0
2012-11-15 11:20:00,24.84,24.88,24.84,24.86,32400.0,18.4318,18.4615,18.4318,18.4467,32400.0
2012-11-15 11:25:00,24.86,24.86,24.82,24.83,58800.0,18.4467,18.4467,18.417,18.4244,58800.0
2012-11-15 11:30:00,24.82,24.89,24.81,24.86,47200.0,18.417,18.469,18.4096,18.4467,47200.0
2012-11-15 11:35:00,24.87,24.9,24.87,24.89,64800.0,18.4541,18.4764,18.4541,18.469,64800.0
2012-11-15 11:40:00,24.89,24.9,24.86,24.86,101600.0,18.469,18.4764,18.4467,18.4467,101600.0
2012-11-15 11:45:00,24.86,24.86,24.82,24.85,110800.0,18.4467,18.4467,18.417,18.4393,110800.0
2012-11-15 11:50:00,24.85,24.88,24.83,24.85,43400.0,18.4393,18.4615,18.4244,18.4393,43400.0
2012-11-15 11:55:00,24.85,24.89,24.84,24.88,24200.0,18.4393,18.469,18.4318,18.4615,24200.0
2012-11-15 12:00:00,24.88,24.89,24.86,24.88,32800.0,18.4615,18.469,18.4467,18.4615,32800.0
2012-11-15 12:05:00,24.88,24.89,24.86,24.87,51800.0,18.4615,18.469,18.4467,18.4541,51800.0
2012-11-15 12:10:00,24.88,24.89,24.85,24.89,84400.0,18.4615,18.469,18.4393,18.469,84400.0
2012-11-15 12:15:00,24.88,24.89,24.87,24.89,70200.0,18.4615,18.469,18.4541,18.469,70200.0
2012-11-15 12:20:00,24.89,24.91,24.87,24.9,49400.0,18.469,18.4838,18.4541,18.4764,49400.0
2012-11-15 12:25:00,24.89,24.91,24.86,24.91,44200.0,18.469,18.4838,18.4467,18.4838,44200.0
2012-11-15 12:30:00,24.91,24.91,24.88,24.88,22800.0,18.4838,18.4838,18.4615,18.4615,22800.0
2012-11-15 12:35:00,24.89,24.92,24.89,24.91,50000.0,18.469,18.4912,18.469,18.4838,50000.0
2012-11-15 12:40:00,24.91,24.91,24.88,24.88,33400.0,18.4838,18.4838,18.4615,18.4615,33400.0
2012-11-15 12:45:00,24.88,24.92,24.88,24.92,45600.0,18.4615,18.4912,18.4615,18.4912,45600.0
2012-11-15 12:50:00,24.91,24.91,24.88,24.89,46200.0,18.4838,18.4838,18.4615,18.469,46200.0
2012-11-15 12:55:00,24.9,24.9,24.88,24.89,31400.0,18.4764,18.4764,18.4615,18.469,31400.0
2012-11-15 13:00:00,24.88,24.92,24.88,24.9,37000.0,18.4615,18.4912,18.4615,18.4764,37000.0
2012-11-15 13:05:00,24.9,24.98,24.9,24.97,96600.0,18.4764,18.5357,18.4764,18.5283,96600.0
2012-11-15 13:10:00,24.97,25.0,24.97,24.97,61800.0,18.5283,18.5506,18.5283,18.5283,61800.0
2012-11-15 13:15:00,24.97,24.99,24.96,24.98,40800.0,18.5283,18.5432,18.5209,18.5357,40800.0
2012-11-15 13:20:00,24.98,25.04,24.98,25.04,89600.0,18.5357,18.5803,18.5357,18.5803,89600.0
2012-11-15 13:25:00,25.04,25.11,25.03,25.11,81400.0,18.5803,18.6322,18.5728,18.6322,81400.0
2012-11-15 13:30:00,25.11,25.2,25.11,25.17,283200.0,18.6322,18.699,18.6322,18.6767,283200.0
2012-11-15 13:35:00,25.16,25.16,25.14,25.15,71000.0,18.6693,18.6693,18.6545,18.6619,71000.0
2012-11-15 13:40:00,25.15,25.18,25.15,25.17,94200.0,18.6619,18.6841,18.6619,18.6767,94200.0
2012-11-15 13:45:00,25.17,25.22,25.17,25.21,144000.0,18.6767,18.7138,18.6767,18.7064,144000.0
2012-11-15 13:50:00,25.22,25.36,25.21,25.31,245400.0,18.7138,18.8177,18.7064,18.7806,245400.0
2012-11-15 13:55:00,25.32,25.32,25.25,25.25,99400.0,18.788,18.788,18.7361,18.7361,99400.0
2012-11-15 14:00:00,25.25,25.25,25.15,25.16,68000.0,18.7361,18.7361,18.6619,18.6693,68000.0
2012-11-15 14:05:00,25.16,25.17,25.09,25.09,82600.0,18.6693,18.6767,18.6174,18.6174,82600.0
2012-11-15 14:10:00,25.1,25.15,25.08,25.11,102000.0,18.6248,18.6619,18.6099,18.6322,102000.0
2012-11-15 14:15:00,25.1,25.1,25.07,25.08,42200.0,18.6248,18.6248,18.6025,18.6099,42200.0
2012-11-15 14:20:00,25.08,25.09,25.06,25.08,56400.0,18.6099,18.6174,18.5951,18.6099,56400.0
2012-11-15 14:25:00,25.08,25.1,25.06,25.08,48000.0,18.6099,18.6248,18.5951,18.6099,48000.0
2012-11-15 14:30:00,25.09,25.09,25.03,25.05,57600.0,18.6174,18.6174,18.5728,18.5877,57600.0
2012-11-15 14:35:00,25.05,25.06,25.03,25.05,47400.0,18.5877,18.5951,18.5728,18.5877,47400.0
2012-11-15 14:40:00,25.05,25.09,25.05,25.06,60600.0,18.5877,18.6174,18.5877,18.5951,60600.0
2012-11-15 14:45:00,25.07,25.1,25.06,25.08,71200.0,18.6025,18.6248,18.5951,18.6099,71200.0
2012-11-15 14:50:00,25.08,25.12,25.07,25.11,50400.0,18.6099,18.6396,18.6025,18.6322,50400.0
2012-11-15 14:55:00,25.11,25.13,25.08,25.08,45200.0,18.6322,18.647,18.6099,18.6099,45200.0
2012-11-15 15:00:00,25.07,25.11,25.02,25.04,138200.0,18.6025,18.6322,18.5654,18.5803,138200.0
2012-11-15 15:05:00,25.04,25.06,25.02,25.05,113000.0,18.5803,18.5951,18.5654,18.5877,113000.0
2012-11-15 15:10:00,25.05,25.09,25.05,25.08,108800.0,18.5877,18.6174,18.5877,18.6099,108800.0
2012-11-15 15:15:00,25.08,25.1,25.06,25.07,54800.0,18.6099,18.6248,18.5951,18.6025,54800.0
2012-11-15 15:20:00,25.07,25.07,25.02,25.03,79400.0,18.6025,18.6025,18.5654,18.5728,79400.0
2012-11-15 15:25:00,25.03,25.05,25.0,25.02,82000.0,18.5728,18.5877,18.5506,18.5654,82000.0
2012-11-15 15:30:00,25.02,25.03,24.95,24.96,157400.0,18.5654,18.5728,18.5135,18.5209,157400.0
2012-11-15 15:35:00,24.96,25.02,24.95,25.02,137600.0,18.5209,18.5654,18.5135,18.5654,137600.0
2012-11-15 15:40:00,25.02,25.1,25.02,25.08,150000.0,18.5654,18.6248,18.5654,18.6099,150000.0
2012-11-15 15:45:00,25.09,25.15,25.08,25.1,183200.0,18.6174,18.6619,18.6099,18.6248,183200.0
2012-11-15 15:50:00,25.1,25.12,25.08,25.09,271200.0,18.6248,18.6396,18.6099,18.6174,271200.0
2012-11-15 15:55:00,25.09,25.12,25.07,25.07,249200.0,18.6174,18.6396,18.6025,18.6025,249200.0
2012-11-16 09:30:00,25.08,25.11,24.93,25.0,792600.0,18.6099,18.6322,18.4986,18.5506,792600.0
2012-11-16 09:35:00,25.0,25.01,24.92,24.93,123200.0,18.5506,18.558,18.4912,18.4986,123200.0
2012-11-16 09:40:00,24.94,24.97,24.92,24.93,318200.0,18.5061,18.5283,18.4912,18.4986,318200.0
2012-11-16 09:45:00,24.93,25.0,24.91,24.99,217800.0,18.4986,18.5506,18.4838,18.5432,217800.0
2012-11-16 09:50:00,25.0,25.08,24.97,25.0,146200.0,18.5506,18.6099,18.5283,18.5506,146200.0
2012-11-16 09:55:00,25.0,25.01,24.93,24.99,80800.0,18.5506,18.558,18.4986,18.5432,80800.0
2012-11-16 10:00:00,24.99,24.99,24.85,24.89,89000.0,18.5432,18.5432,18.4393,18.469,89000.0
2012-11-16 10:05:00,24.9,24.9,24.81,24.85,53000.0,18.4764,18.4764,18.4096,18.4393,53000.0
2012-11-16 10:10:00,24.86,24.86,24.8,24.84,169600.0,18.4467,18.4467,18.4022,18.4318,169600.0
2012-11-16 10:15:00,24.83,24.93,24.81,24.88,85800.0,18.4244,18.4986,18.4096,18.4615,85800.0
2012-11-16 10:20:00,24.88,24.9,24.82,24.84,300600.0,18.4615,18.4764,18.417,18.4318,300600.0
2012-11-16 10:25:00,24.83,24.9,24.83,24.88,62000.0,18.4244,18.4764,18.4244,18.4615,62000.0
2012-11-16 10:30:00,24.89,24.91,24.86,24.87,36400.0,18.469,18.4838,18.4467,18.4541,36400.0
2012-11-16 10:35:00,24.86,24.95,24.86,24.93,52600.0,18.4467,18.5135,18.4467,18.4986,52600.0
2012-11-16 10:40:00,24.94,24.99,24.93,24.96,114200.0,18.5061,18.5432,18.4986,18.5209,114200.0
2012-11-16 10:45:00,24.95,24.96,24.91,24.92,45800.0,18.5135,18.5209,18.4838,18.4912,45800.0
2012-11-16 10:50:00,24.92,24.93,24.88,24.91,39200.0,18.4912,18.4986,18.4615,18.4838,39200.0
2012-11-16 10:55:00,24.9,24.91,24.88,24.89,39800.0,18.4764,18.4838,18.4615,18.469,39800.0
2012-11-16 11:00:00,24.88,24.92,24.86,24.92,27000.0,18.4615,18.4912,18.4467,18.4912,27000.0
2012-11-16 11:05:00,24.92,24.93,24.89,24.89,32400.0,18.4912,18.4986,18.469,18.469,32400.0
2012-11-16 11:10:00,24.89,24.9,24.86,24.89,29200.0,18.469,18.4764,18.4467,18.469,29200.0
2012-11-16 11:15:00,24.89,24.89,24.85,24.85,78000.0,18.469,18.469,18.4393,18.4393,78000.0
2012-11-16 11:20:00,24.85,24.88,24.84,24.87,113800.0,18.4393,18.4615,18.4318,18.4541,113800.0
2012-11-16 11:25:00,24.87,24.88,24.81,24.83,108800.0,18.4541,18.4615,18.4096,18.4244,108800.0
2012-11-16 11:30:00,24.84,24.92,24.83,24.91,114800.0,18.4318,18.4912,18.4244,18.4838,114800.0
2012-11-16 11:35:00,24.91,24.98,24.91,24.97,63000.0,18.4838,18.5357,18.4838,18.5283,63000.0
2012-11-16 11:40:00,24.97,25.16,24.96,25.07,115400.0,18.5283,18.6693,18.5209,18.6025,115400.0
2012-11-16 11:45:00,25.07,25.13,24.99,25.11,126800.0,18.6025,18.647,18.5432,18.6322,126800.0
2012-11-16 11:50:00,25.11,25.16,25.07,25.07,152000.0,18.6322,18.6693,18.6025,18.6025,152000.0
2012-11-16 11:55:00,25.07,25.13,25.07,25.13,92400.0,18.6025,18.647,18.6025,18.647,92400.0
2012-11-16 12:00:00,25.13,25.15,25.11,25.11,104800.0,18.647,18.6619,18.6322,18.6322,104800.0
2012-11-16 12:05:00,25.11,25.14,25.08,25.13,50600.0,18.6322,18.6545,18.6099,18.647,50600.0
2012-11-16 12:10:00,25.13,25.17,25.11,25.12,54200.0,18.647,18.6767,18.6322,18.6396,54200.0
2012-11-16 12:15:00,25.12,25.14,25.1,25.12,35400.0,18.6396,18.6545,18.6248,18.6396,35400.0
2012-11-16 12:20:00,25.12,25.13,25.09,25.12,32800.0,18.6396,18.647,18.6174,18.6396,32800.0
2012-11-16 12:25:00,25.12,25.15,25.11,25.12,83400.0,18.6396,18.6619,18.6322,18.6396,83400.0
2012-11-16 12:30:00,25.14,25.16,25.12,25.15,119600.0,18.6545,18.6693,18.6396,18.6619,119600.0
2012-11-16 12:35:00,25.15,25.17,25.13,25.14,96000.0,18.6619,18.6767,18.647,18.6545,96000.0
2012-11-16 12:40:00,25.15,25.17,25.14,25.14,81200.0,18.6619,18.6767,18.6545,18.6545,81200.0
2012-11-16 12:45:00,25.14,25.17,25.13,25.17,32200.0,18.6545,18.6767,18.647,18.6767,32200.0
2012-11-16 12:50:00,25.17,25.17,25.11,25.15,55200.0,18.6767,18.6767,18.6322,18.6619,55200.0
2012-11-16 12:55:00,25.14,25.17,25.13,25.16,36800.0,18.6545,18.6767,18.647,18.6693,36800.0
2012-11-16 13:00:00,25.15,25.15,25.1,25.11,67200.0,18.6619,18.6619,18.6248,18.6322,67200.0
2012-11-16 13:05:00,25.11,25.14,25.1,25.13,37800.0,18.6322,18.6545,18.6248,18.647,37800.0
2012-11-16 13:10:00,25.12,25.13,25.1,25.11,23400.0,18.6396,18.647,18.6248,18.6322,23400.0
2012-11-16 13:15:00,25.11,25.11,25.05,25.06,24600.0,18.6322,18.6322,18.5877,18.5951,24600.0
2012-11-16 13:20:00,25.06,25.09,25.05,25.08,24600.0,18.5951,18.6174,18.5877,18.6099,24600.0
2012-11-16 13:25:00,25.08,25.12,25.08,25.12,31200.0,18.6099,18.6396,18.6099,18.6396,31200.0
2012-11-16 13:30:00,25.13,25.13,25.11,25.11,57400.0,18.647,18.647,18.6322,18.6322,57400.0
2012-11-16 13:35:00,25.11,25.14,25.1,25.13,79600.0,18.6322,18.6545,18.6248,18.647,79600.0
2012-11-16 13:40:00,25.12,25.14,25.11,25.12,56000.0,18.6396,18.6545,18.6322,18.6396,56000.0
2012-11-16 13:45:00,25.13,25.17,25.11,25.17,112000.0,18.647,18.6767,18.6322,18.6767,112000.0
2012-11-16 13:50:00,25.16,25.23,25.16,25.21,75800.0,18.6693,18.7212,18.6693,18.7064,75800.0
2012-11-16 13:55:00,25.2,25.22,25.2,25.21,59000.0,18.699,18.7138,18.699,18.7064,59000.0
2012-11-16 14:00:00,25.2,25.21,25.18,25.2,58000.0,18.699,18.7064,18.6841,18.699,58000.0
2012-11-16 14:05:00,25.19,25.21,25.15,25.15,80200.0,18.6916,18.7064,18.6619,18.6619,80200.0
2012-11-16 14:10:00,25.15,25.16,25.1,25.11,44800.0,18.6619,18.6693,18.6248,18.6322,44800.0
2012-11-16 14:15:00,25.11,25.11,25.05,25.07,46800.0,18.6322,18.6322,18.5877,18.6025,46800.0
2012-11-16 14:20:00,25.07,25.08,25.0,25.02,57400.0,18.6025,18.6099,18.5506,18.5654,57400.0
2012-11-16 14:25:00,25.01,25.02,25.0,25.02,62000.0,18.558,18.5654,18.5506,18.5654,62000.0
2012-11-16 14:30:00,25.02,25.03,24.96,24.99,58600.0,18.5654,18.5728,18.5209,18.5432,58600.0
2012-11-16 14:35:00,24.99,25.02,24.98,25.02,58000.0,18.5432,18.5654,18.5357,18.5654,58000.0
2012-11-16 14:40:00,25.02,25.04,25.0,25.0,84000.0,18.5654,18.5803,18.5506,18.5506,84000.0
2012-11-16 14:45:00,25.0,25.05,25.0,25.04,89800.0,18.5506,18.5877,18.5506,18.5803,89800.0
2012-11-16 14:50:00,25.04,25.05,25.03,25.04,99200.0,18.5803,18.5877,18.5728,18.5803,99200.0
2012-11-16 14:55:00,25.03,25.08,25.03,25.05,57800.0,18.5728,18.6099,18.5728,18.5877,57800.0
2012-11-16 15:00:00,25.05,25.05,25.03,25.04,59800.0,18.5877,18.5877,18.5728,18.5803,59800.0
2012-11-16 15:05:00,25.04,25.06,25.04,25.06,102600.0,18.5803,18.5951,18.5803,18.5951,102600.0
2012-11-16 15:10:00,25.05,25.05,25.02,25.04,79200.0,18.5877,18.5877,18.5654,18.5803,79200.0
2012-11-16 15:15:00,25.04,25.08,25.04,25.06,128800.0,18.5803,18.6099,18.5803,18.5951,128800.0
2012-11-16 15:20:00,25.05,25.1,25.05,25.09,82000.0,18.5877,18.6248,18.5877,18.6174,82000.0
2012-11-16 15:25:00,25.1,25.13,25.07,25.12,84800.0,18.6248,18.647,18.6025,18.6396,84800.0
2012-11-16 15:30:00,25.12,25.18,25.12,25.15,101400.0,18.6396,18.6841,18.6396,18.6619,101400.0
2012-11-16 15:35:00,25.15,25.19,25.15,25.17,160200.0,18.6619,18.6916,18.6619,18.6767,160200.0
2012-11-16 15:40:00,25.16,25.18,25.15,25.16,208200.0,18.6693,18.6841,18.6619,18.6693,208200.0
2012-11-16 15:45:00,25.16,25.18,25.09,25.09,202600.0,18.6693,18.6841,18.6174,18.6174,202600.0
2012-11-16 15:50:00,25.09,25.14,25.09,25.14,182800.0,18.6174,18.6545,18.6174,18.6545,182800.0
2012-11-16 15:55:00,25.14,25.24,25.14,25.23,727400.0,18.6545,18.7287,18.6545,18.7212,727400.0
2012-11-19 09:30:00,25.47,25.48,25.36,25.45,242600.0,18.8993,18.9067,18.8177,18.8845,242600.0
2012-11-19 09:35:00,25.43,25.47,25.39,25.45,74400.0,18.8696,18.8993,18.84,18.8845,74400.0
2012-11-19 09:40:00,25.47,25.47,25.43,25.45,70600.0,18.8993,18.8993,18.8696,18.8845,70600.0
2012-11-19 09:45:00,25.47,25.53,25.45,25.5,104000.0,18.8993,18.9438,18.8845,18.9216,104000.0
2012-11-19 09:50:00,25.5,25.57,25.5,25.55,109400.0,18.9216,18.9735,18.9216,18.9587,109400.0
2012-11-19 09:55:00,25.56,25.6,25.5,25.52,110800.0,18.9661,18.9958,18.9216,18.9364,110800.0
2012-11-19 10:00:00,25.54,25.58,25.5,25.5,46600.0,18.9513,18.9809,18.9216,18.9216,46600.0
2012-11-19 10:05:00,25.5,25.54,25.49,25.5,121400.0,18.9216,18.9513,18.9142,18.9216,121400.0
2012-11-19 10:10:00,25.5,25.52,25.48,25.48,47800.0,18.9216,18.9364,18.9067,18.9067,47800.0
2012-11-19 10:15:00,25.48,25.55,25.47,25.54,59800.0,18.9067,18.9587,18.8993,18.9513,59800.0
2012-11-19 10:20:00,25.54,25.6,25.54,25.59,117000.0,18.9513,18.9958,18.9513,18.9884,117000.0
2012-11-19 10:25:00,25.59,25.63,25.56,25.57,97600.0,18.9884,19.018,18.9661,18.9735,97600.0
2012-11-19 10:30:00,25.57,25.59,25.53,25.53,37400.0,18.9735,18.9884,18.9438,18.9438,37400.0
2012-11-19 10:35:00,25.53,25.54,25.5,25.51,98000.0,18.9438,18.9513,18.9216,18.929,98000.0
2012-11-19 10:40:00,25.5,25.58,25.5,25.58,59200.0,18.9216,18.9809,18.9216,18.9809,59200.0
2012-11-19 10:45:00,25.58,25.6,25.56,25.58,111400.0,18.9809,18.9958,18.9661,18.9809,111400.0
2012-11-19 10:50:00,25.58,25.58,25.54,25.56,42000.0,18.9809,18.9809,18.9513,18.9661,42000.0
2012-11-19 10:55:00,25.56,25.56,25.52,25.53,77800.0,18.9661,18.9661,18.9364,18.9438,77800.0
2012-11-19 11:00:00,25.54,25.55,25.48,25.49,49800.0,18.9513,18.9587,18.9067,18.9142,49800.0
2012-11-19 11:05:00,25.49,25.56,25.49,25.56,97400.0,18.9142,18.9661,18.9142,18.9661,97400.0
2012-11-19 11:10:00,25.56,25.58,25.55,25.57,74000.0,18.9661,18.9809,18.9587,18.9735,74000.0
2012-11-19 11:15:00,25.58,25.63,25.57,25.61,101200.0,18.9809,19.018,18.9735,19.0032,101200.0
2012-11-19 11:20:00,25.62,25.67,25.62,25.65,83000.0,19.0106,19.0477,19.0106,19.0329,83000.0
2012-11-19 11:25:00,25.65,25.66,25.63,25.63,48600.0,19.0329,19.0403,19.018,19.018,48600.0
2012-11-19 11:30:00,25.64,25.65,25.6,25.61,54000.0,19.0255,19.0329,18.9958,19.0032,54000.0
2012-11-19 11:35:00,25.61,25.61,25.6,25.61,43000.0,19.0032,19.0032,18.9958,19.0032,43000.0
2012-11-19 11:40:00,25.6,25.61,25.56,25.56,248600.0,18.9958,19.0032,18.9661,18.9661,248600.0
2012-11-19 11:45:00,25.57,25.57,25.54,25.54,35200.0,18.9735,18.9735,18.9513,18.9513,35200.0
2012-11-19 11:50:00,25.54,25.57,25.54,25.55,133400.0,18.9513,18.9735,18.9513,18.9587,133400.0
2012-11-19 11:55:00,25.56,25.57,25.54,25.55,83000.0,18.9661,18.9735,18.9513,18.9587,83000.0
2012-11-19 12:00:00,25.55,25.59,25.55,25.57,38200.0,18.9587,18.9884,18.9587,18.9735,38200.0
2012-11-19 12:05:00,25.57,25.63,25.57,25.61,63200.0,18.9735,19.018,18.9735,19.0032,63200.0
2012-11-19 12:10:00,25.61,25.64,25.61,25.61,60200.0,19.0032,19.0255,19.0032,19.0032,60200.0
2012-11-19 12:15:00,25.62,25.68,25.61,25.68,69400.0,19.0106,19.0551,19.0032,19.0551,69400.0
2012-11-19 12:20:00,25.68,25.7,25.67,25.68,55800.0,19.0551,19.07,19.0477,19.0551,55800.0
2012-11-19 12:25:00,25.68,25.68,25.65,25.67,19600.0,19.0551,19.0551,19.0329,19.0477,19600.0
2012-11-19 12:30:00,25.67,25.68,25.65,25.65,26800.0,19.0477,19.0551,19.0329,19.0329,26800.0
2012-11-19 12:35:00,25.66,25.66,25.64,25.65,15200.0,19.0403,19.0403,19.0255,19.0329,15200.0
2012-11-19 12:40:00,25.65,25.65,25.63,25.64,16000.0,19.0329,19.0329,19.018,19.0255,16000.0
2012-11-19 12:45:00,25.63,25.65,25.61,25.61,34600.0,19.018,19.0329,19.0032,19.0032,34600.0
2012-11-19 12:50:00,25.61,25.61,25.59,25.59,18200.0,19.0032,19.0032,18.9884,18.9884,18200.0
2012-11-19 12:55:00,25.59,25.59,25.57,25.57,15200.0,18.9884,18.9884,18.9735,18.9735,15200.0
2012-11-19 13:00:00,25.57,25.57,25.55,25.56,28400.0,18.9735,18.9735,18.9587,18.9661,28400.0
2012-11-19 13:05:00,25.56,25.57,25.55,25.57,27200.0,18.9661,18.9735,18.9587,18.9735,27200.0
2012-11-19 13:10:00,25.57,25.58,25.56,25.58,60000.0,18.9735,18.9809,18.9661,18.9809,60000.0
2012-11-19 13:15:00,25.57,25.58,25.56,25.57,37200.0,18.9735,18.9809,18.9661,18.9735,37200.0
2012-11-19 13:20:00,25.56,25.6,25.56,25.59,53400.0,18.9661,18.9958,18.9661,18.9884,53400.0
2012-11-19 13:25:00,25.59,25.6,25.57,25.58,34000.0,18.9884,18.9958,18.9735,18.9809,34000.0
2012-11-19 13:30:00,25.58,25.59,25.56,25.58,50200.0,18.9809,18.9884,18.9661,18.9809,50200.0
2012-11-19 13:35:00,25.58,25.58,25.57,25.57,34200.0,18.9809,18.9809,18.9735,18.9735,34200.0
2012-11-19 13:40:00,25.57,25.58,25.57,25.57,48400.0,18.9735,18.9809,18.9735,18.9735,48400.0
2012-11-19 13:45:00,25.58,25.58,25.57,25.58,22800.0,18.9809,18.9809,18.9735,18.9809,22800.0
2012-11-19 13:50:00,25.58,25.59,25.57,25.59,18200.0,18.9809,18.9884,18.9735,18.9884,18200.0
2012-11-19 13:55:00,25.59,25.61,25.57,25.6,39600.0,18.9884,19.0032,18.9735,18.9958,39600.0
2012-11-19 14:00:00,25.6,25.62,25.59,25.6,61400.0,18.9958,19.0106,18.9884,18.9958,61400.0
2012-11-19 14:05:00,25.61,25.63,25.59,25.61,87400.0,19.0032,19.018,18.9884,19.0032,87400.0
2012-11-19 14:10:00,25.62,25.66,25.62,25.65,72800.0,19.0106,19.0403,19.0106,19.0329,72800.0
2012-11-19 14:15:00,25.65,25.67,25.65,25.66,60800.0,19.0329,19.0477,19.0329,19.0403,60800.0
2012-11-19 14:20:00,25.67,25.68,25.65,25.68,47600.0,19.0477,19.0551,19.0329,19.0551,47600.0
2012-11-19 14:25:00,25.68,25.68,25.65,25.68,49800.0,19.0551,19.0551,19.0329,19.0551,49800.0
2012-11-19 14:30:00,25.68,25.68,25.66,25.67,25000.0,19.0551,19.0551,19.0403,19.0477,25000.0
2012-11-19 14:35:00,25.66,25.66,25.63,25.66,48800.0,19.0403,19.0403,19.018,19.0403,48800.0
2012-11-19 14:40:00,25.65,25.67,25.65,25.67,44400.0,19.0329,19.0477,19.0329,19.0477,44400.0
2012-11-19 14:45:00,25.68,25.7,25.67,25.69,56800.0,19.0551,19.07,19.0477,19.0626,56800.0
2012-11-19 14:50:00,25.7,25.7,25.67,25.68,20200.0,19.07,19.07,19.0477,19.0551,20200.0
2012-11-19 14:55:00,25.68,25.68,25.67,25.68,30000.0,19.0551,19.0551,19.0477,19.0551,30000.0
2012-11-19 15:00:00,25.67,25.68,25.65,25.66,40000.0,19.0477,19.0551,19.0329,19.0403,40000.0
2012-11-19 15:05:00,25.66,25.67,25.64,25.67,80400.0,19.0403,19.0477,19.0255,19.0477,80400.0
2012-11-19 15:10:00,25.67,25.69,25.66,25.68,65600.0,19.0477,19.0626,19.0403,19.0551,65600.0
2012-11-19 15:15:00,25.68,25.69,25.67,25.68,53400.0,19.0551,19.0626,19.0477,19.0551,53400.0
2012-11-19 15:20:00,25.68,25.68,25.65,25.66,79600.0,19.0551,19.0551,19.0329,19.0403,79600.0
2012-11-19 15:25:00,25.66,25.66,25.63,25.63,91200.0,19.0403,19.0403,19.018,19.018,91200.0
2012-11-19 15:30:00,25.63,25.64,25.61,25.64,102400.0,19.018,19.0255,19.0032,19.0255,102400.0
2012-11-19 15:35:00,25.64,25.65,25.63,25.63,68800.0,19.0255,19.0329,19.018,19.018,68800.0
2012-11-19 15:40:00,25.63,25.67,25.63,25.63,113800.0,19.018,19.0477,19.018,19.018,113800.0
2012-11-19 15:45:00,25.63,25.65,25.63,25.64,108800.0,19.018,19.0329,19.018,19.0255,108800.0
2012-11-19 15:50:00,25.64,25.68,25.62,25.68,211200.0,19.0255,19.0551,19.0106,19.0551,211200.0
2012-11-19 15:55:00,25.68,25.73,25.68,25.72,327400.0,19.0551,19.0923,19.0551,19.0848,327400.0
2012-11-20 09:30:00,25.61,25.62,25.46,25.55,143800.0,19.0032,19.0106,18.8919,18.9587,143800.0
2012-11-20 09:35:00,25.52,25.54,25.48,25.5,88000.0,18.9364,18.9513,18.9067,18.9216,88000.0
2012-11-20 09:40:00,25.49,25.49,25.4,25.43,99800.0,18.9142,18.9142,18.8474,18.8696,99800.0
2012-11-20 09:45:00,25.45,25.5,25.42,25.48,88200.0,18.8845,18.9216,18.8622,18.9067,88200.0
2012-11-20 09:50:00,25.49,25.5,25.46,25.48,55000.0,18.9142,18.9216,18.8919,18.9067,55000.0
2012-11-20 09:55:00,25.49,25.55,25.48,25.53,58400.0,18.9142,18.9587,18.9067,18.9438,58400.0
2012-11-20 10:00:00,25.52,25.53,25.47,25.48,127800.0,18.9364,18.9438,18.8993,18.9067,127800.0
2012-11-20 10:05:00,25.47,25.54,25.47,25.52,22600.0,18.8993,18.9513,18.8993,18.9364,22600.0
2012-11-20 10:10:00,25.53,25.64,25.53,25.64,63600.0,18.9438,19.0255,18.9438,19.0255,63600.0
2012-11-20 10:15:00,25.63,25.69,25.61,25.69,49200.0,19.018,19.0626,19.0032,19.0626,49200.0
2012-11-20 10:20:00,25.68,25.73,25.68,25.71,51000.0,19.0551,19.0923,19.0551,19.0774,51000.0
2012-11-20 10:25:00,25.71,25.72,25.68,25.71,43400.0,19.0774,19.0848,19.0551,19.0774,43400.0
2012-11-20 10:30:00,25.71,25.71,25.68,25.7,50800.0,19.0774,19.0774,19.0551,19.07,50800.0
2012-11-20 10:35:00,25.7,25.75,25.7,25.75,109200.0,19.07,19.1071,19.07,19.1071,109200.0
2012-11-20 10:40:00,25.74,25.75,25.69,25.69,96000.0,19.0997,19.1071,19.0626,19.0626,96000.0
2012-11-20 10:45:00,25.68,25.71,25.68,25.7,33000.0,19.0551,19.0774,19.0551,19.07,33000.0
2012-11-20 10:50:00,25.7,25.71,25.66,25.67,36800.0,19.07,19.0774,19.0403,19.0477,36800.0
2012-11-20 10:55:00,25.68,25.68,25.57,25.57,147200.0,19.0551,19.0551,18.9735,18.9735,147200.0
2012-11-20 11:00:00,25.58,25.58,25.54,25.55,48800.0,18.9809,18.9809,18.9513,18.9587,48800.0
2012-11-20 11:05:00,25.55,25.56,25.53,25.53,58400.0,18.9587,18.9661,18.9438,18.9438,58400.0
2012-11-20 11:10:00,25.54,25.57,25.54,25.56,24800.0,18.9513,18.9735,18.9513,18.9661,24800.0
2012-11-20 11:15:00,25.57,25.58,25.56,25.57,40000.0,18.9735,18.9809,18.9661,18.9735,40000.0
2012-11-20 11:20:00,25.57,25.58,25.56,25.58,42200.0,18.9735,18.9809,18.9661,18.9809,42200.0
2012-11-20 11:25:00,25.58,25.6,25.58,25.59,63200.0,18.9809,18.9958,18.9809,18.9884,63200.0
2012-11-20 11:30:00,25.59,25.59,25.57,25.58,55200.0,18.9884,18.9884,18.9735,18.9809,55200.0
2012-11-20 11:35:00,25.58,25.59,25.58,25.58,29400.0,18.9809,18.9884,18.9809,18.9809,29400.0
2012-11-20 11:40:00,25.58,25.59,25.58,25.59,73800.0,18.9809,18.9884,18.9809,18.9884,73800.0
2012-11-20 11:45:00,25.59,25.6,25.58,25.58,41400.0,18.9884,18.9958,18.9809,18.9809,41400.0
2012-11-20 11:50:00,25.58,25.61,25.58,25.59,98000.0,18.9809,19.0032,18.9809,18.9884,98000.0
2012-11-20 11:55:00,25.59,25.61,25.58,25.58,44800.0,18.9884,19.0032,18.9809,18.9809,44800.0
2012-11-20 12:00:00,25.58,25.6,25.58,25.58,121600.0,18.9809,18.9958,18.9809,18.9809,121600.0
2012-11-20 12:05:00,25.59,25.59,25.56,25.57,46600.0,18.9884,18.9884,18.9661,18.9735,46600.0
2012-11-20 12:10:00,25.57,25.59,25.56,25.56,80000.0,18.9735,18.9884,18.9661,18.9661,80000.0
2012-11-20 12:15:00,25.56,25.57,25.52,25.53,158400.0,18.9661,18.9735,18.9364,18.9438,158400.0
2012-11-20 12:20:00,25.53,25.54,25.52,25.52,45000.0,18.9438,18.9513,18.9364,18.9364,45000.0
2012-11-20 12:25:00,25.52,25.53,25.49,25.49,76800.0,18.9364,18.9438,18.9142,18.9142,76800.0
2012-11-20 12:30:00,25.49,25.49,25.45,25.46,44200.0,18.9142,18.9142,18.8845,18.8919,44200.0
2012-11-20 12:35:00,25.45,25.48,25.44,25.44,57400.0,18.8845,18.9067,18.8771,18.8771,57400.0
2012-11-20 12:40:00,25.44,25.46,25.44,25.44,63000.0,18.8771,18.8919,18.8771,18.8771,63000.0
2012-11-20 12:45:00,25.45,25.46,25.43,25.46,34200.0,18.8845,18.8919,18.8696,18.8919,34200.0
2012-11-20 12:50:00,25.46,25.46,25.43,25.45,29800.0,18.8919,18.8919,18.8696,18.8845,29800.0
2012-11-20 12:55:00,25.45,25.46,25.44,25.45,37200.0,18.8845,18.8919,18.8771,18.8845,37200.0
2012-11-20 13:00:00,25.45,25.45,25.41,25.43,51800.0,18.8845,18.8845,18.8548,18.8696,51800.0
2012-11-20 13:05:00,25.43,25.44,25.41,25.41,24600.0,18.8696,18.8771,18.8548,18.8548,24600.0
2012-11-20 13:10:00,25.4,25.4,25.3,25.34,45800.0,18.8474,18.8474,18.7732,18.8029,45800.0
2012-11-20 13:15:00,25.34,25.4,25.34,25.39,23000.0,18.8029,18.8474,18.8029,18.84,23000.0
2012-11-20 13:20:00,25.38,25.4,25.36,25.38,25600.0,18.8325,18.8474,18.8177,18.8325,25600.0
2012-11-20 13:25:00,25.38,25.38,25.3,25.3,49800.0,18.8325,18.8325,18.7732,18.7732,49800.0
2012-11-20 13:30:00,25.3,25.3,25.25,25.26,91600.0,18.7732,18.7732,18.7361,18.7435,91600.0
2012-11-20 13:35:00,25.27,25.31,25.25,25.3,114600.0,18.7509,18.7806,18.7361,18.7732,114600.0
2012-11-20 13:40:00,25.3,25.31,25.28,25.29,64800.0,18.7732,18.7806,18.7583,18.7658,64800.0
2012-11-20 13:45:00,25.29,25.31,25.27,25.3,43200.0,18.7658,18.7806,18.7509,18.7732,43200.0
2012-11-20 13:50:00,25.3,25.33,25.29,25.32,37000.0,18.7732,18.7954,18.7658,18.788,37000.0
2012-11-20 13:55:00,25.32,25.33,25.31,25.31,127800.0,18.788,18.7954,18.7806,18.7806,127800.0
2012-11-20 14:00:00,25.31,25.32,25.28,25.29,48600.0,18.7806,18.788,18.7583,18.7658,48600.0
2012-11-20 14:05:00,25.29,25.31,25.29,25.31,35800.0,18.7658,18.7806,18.7658,18.7806,35800.0
2012-11-20 14:10:00,25.31,25.34,25.31,25.31,71000.0,18.7806,18.8029,18.7806,18.7806,71000.0
2012-11-20 14:15:00,25.31,25.33,25.28,25.28,51200.0,18.7806,18.7954,18.7583,18.7583,51200.0
2012-11-20 14:20:00,25.28,25.32,25.28,25.31,73000.0,18.7583,18.788,18.7583,18.7806,73000.0
2012-11-20 14:25:00,25.31,25.35,25.31,25.35,100800.0,18.7806,18.8103,18.7806,18.8103,100800.0
2012-11-20 14:30:00,25.34,25.34,25.31,25.32,94000.0,18.8029,18.8029,18.7806,18.788,94000.0
2012-11-20 14:35:00,25.32,25.33,25.32,25.32,49600.0,18.788,18.7954,18.788,18.788,49600.0
2012-11-20 14:40:00,25.32,25.33,25.31,25.32,65400.0,18.788,18.7954,18.7806,18.788,65400.0
2012-11-20 14:45:00,25.31,25.33,25.31,25.32,98000.0,18.7806,18.7954,18.7806,18.788,98000.0
2012-11-20 14:50:00,25.32,25.35,25.32,25.34,65600.0,18.788,18.8103,18.788,18.8029,65600.0
2012-11-20 14:55:00,25.33,25.35,25.32,25.35,35000.0,18.7954,18.8103,18.788,18.8103,35000.0
2012-11-20 15:00:00,25.35,25.41,25.35,25.4,75600.0,18.8103,18.8548,18.8103,18.8474,75600.0
2012-11-20 15:05:00,25.4,25.41,25.39,25.41,52400.0,18.8474,18.8548,18.84,18.8548,52400.0
2012-11-20 15:10:00,25.41,25.42,25.4,25.42,46800.0,18.8548,18.8622,18.8474,18.8622,46800.0
2012-11-20 15:15:00,25.42,25.42,25.39,25.4,50000.0,18.8622,18.8622,18.84,18.8474,50000.0
2012-11-20 15:20:00,25.41,25.41,25.38,25.4,51400.0,18.8548,18.8548,18.8325,18.8474,51400.0
2012-11-20 15:25:00,25.41,25.41,25.37,25.4,45600.0,18.8548,18.8548,18.8251,18.8474,45600.0
2012-11-20 15:30:00,25.4,25.44,25.4,25.4,122800.0,18.8474,18.8771,18.8474,18.8474,122800.0
2012-11-20 15:35:00,25.4,25.41,25.38,25.38,227000.0,18.8474,18.8548,18.8325,18.8325,227000.0
2012-11-20 15:40:00,25.38,25.41,25.38,25.41,71600.0,18.8325,18.8548,18.8325,18.8548,71600.0
2012-11-20 15:45:00,25.41,25.45,25.4,25.44,194800.0,18.8548,18.8845,18.8474,18.8771,194800.0
2012-11-20 15:50:00,25.45,25.48,25.43,25.47,208600.0,18.8845,18.9067,18.8696,18.8993,208600.0
2012-11-20 15:55:00,25.47,25.48,25.44,25.48,244600.0,18.8993,18.9067,18.8771,18.9067,244600.0
2012-11-21 09:30:00,25.61,25.62,25.48,25.5,181200.0,19.0032,19.0106,18.9067,18.9216,181200.0
2012-11-21 09:35:00,25.5,25.56,25.43,25.45,40800.0,18.9216,18.9661,18.8696,18.8845,40800.0
2012-11-21 09:40:00,25.44,25.48,25.38,25.38,106600.0,18.8771,18.9067,18.8325,18.8325,106600.0
2012-11-21 09:45:00,25.37,25.39,25.32,25.36,139600.0,18.8251,18.84,18.788,18.8177,139600.0
2012-11-21 09:50:00,25.35,25.36,25.31,25.31,59400.0,18.8103,18.8177,18.7806,18.7806,59400.0
2012-11-21 09:55:00,25.31,25.36,25.27,25.29,92000.0,18.7806,18.8177,18.7509,18.7658,92000.0
2012-11-21 10:00:00,25.29,25.31,25.25,25.31,125200.0,18.7658,18.7806,18.7361,18.7806,125200.0
2012-11-21 10:05:00,25.31,25.32,25.27,25.29,79200.0,18.7806,18.788,18.7509,18.7658,79200.0
2012-11-21 10:10:00,25.28,25.31,25.28,25.3,111200.0,18.7583,18.7806,18.7583,18.7732,111200.0
2012-11-21 10:15:00,25.3,25.33,25.29,25.29,103400.0,18.7732,18.7954,18.7658,18.7658,103400.0
2012-11-21 10:20:00,25.29,25.31,25.24,25.25,60000.0,18.7658,18.7806,18.7287,18.7361,60000.0
2012-11-21 10:25:00,25.25,25.3,25.23,25.29,70600.0,18.7361,18.7732,18.7212,18.7658,70600.0
2012-11-21 10:30:00,25.3,25.31,25.29,25.3,41800.0,18.7732,18.7806,18.7658,18.7732,41800.0
2012-11-21 10:35:00,25.31,25.32,25.29,25.3,40000.0,18.7806,18.788,18.7658,18.7732,40000.0
2012-11-21 10:40:00,25.29,25.32,25.27,25.31,31400.0,18.7658,18.788,18.7509,18.7806,31400.0
2012-11-21 10:45:00,25.31,25.33,25.3,25.31,34200.0,18.7806,18.7954,18.7732,18.7806,34200.0
2012-11-21 10:50:00,25.31,25.32,25.29,25.31,32000.0,18.7806,18.788,18.7658,18.7806,32000.0
2012-11-21 10:55:00,25.32,25.32,25.28,25.3,27800.0,18.788,18.788,18.7583,18.7732,27800.0
2012-11-21 11:00:00,25.29,25.32,25.29,25.29,36800.0,18.7658,18.788,18.7658,18.7658,36800.0
2012-11-21 11:05:00,25.3,25.32,25.28,25.32,30800.0,18.7732,18.788,18.7583,18.788,30800.0
2012-11-21 11:10:00,25.32,25.33,25.31,25.33,18200.0,18.788,18.7954,18.7806,18.7954,18200.0
2012-11-21 11:15:00,25.32,25.33,25.31,25.31,14200.0,18.788,18.7954,18.7806,18.7806,14200.0
2012-11-21 11:20:00,25.32,25.33,25.29,25.29,23600.0,18.788,18.7954,18.7658,18.7658,23600.0
2012-11-21 11:25:00,25.3,25.31,25.29,25.3,18400.0,18.7732,18.7806,18.7658,18.7732,18400.0
2012-11-21 11:30:00,25.29,25.31,25.29,25.29,26400.0,18.7658,18.7806,18.7658,18.7658,26400.0
2012-11-21 11:35:00,25.29,25.29,25.28,25.29,10600.0,18.7658,18.7658,18.7583,18.7658,10600.0
2012-11-21 11:40:00,25.28,25.29,25.27,25.28,30200.0,18.7583,18.7658,18.7509,18.7583,30200.0
2012-11-21 11:45:00,25.28,25.28,25.25,25.25,18800.0,18.7583,18.7583,18.7361,18.7361,18800.0
2012-11-21 11:50:00,25.26,25.28,25.25,25.25,19800.0,18.7435,18.7583,18.7361,18.7361,19800.0
2012-11-21 11:55:00,25.26,25.27,25.25,25.25,15400.0,18.7435,18.7509,18.7361,18.7361,15400.0
2012-11-21 12:00:00,25.25,25.26,25.25,25.25,39200.0,18.7361,18.7435,18.7361,18.7361,39200.0
2012-11-21 12:05:00,25.25,25.29,25.25,25.27,15600.0,18.7361,18.7658,18.7361,18.7509,15600.0
2012-11-21 12:10:00,25.27,25.32,25.27,25.32,20800.0,18.7509,18.788,18.7509,18.788,20800.0
2012-11-21 12:15:00,25.32,25.33,25.31,25.31,27600.0,18.788,18.7954,18.7806,18.7806,27600.0
2012-11-21 12:20:00,25.31,25.33,25.3,25.31,130200.0,18.7806,18.7954,18.7732,18.7806,130200.0
2012-11-21 12:25:00,25.3,25.36,25.3,25.35,43400.0,18.7732,18.8177,18.7732,18.8103,43400.0
2012-11-21 12:30:00,25.35,25.37,25.32,25.37,46800.0,18.8103,18.8251,18.788,18.8251,46800.0
2012-11-21 12:35:00,25.36,25.41,25.36,25.41,71200.0,18.8177,18.8548,18.8177,18.8548,71200.0
2012-11-21 12:40:00,25.4,25.41,25.4,25.41,67000.0,18.8474,18.8548,18.8474,18.8548,67000.0
2012-11-21 12:45:00,25.41,25.42,25.4,25.42,32000.0,18.8548,18.8622,18.8474,18.8622,32000.0
2012-11-21 12:50:00,25.42,25.42,25.41,25.41,15600.0,18.8622,18.8622,18.8548,18.8548,15600.0
2012-11-21 12:55:00,25.41,25.42,25.4,25.41,15600.0,18.8548,18.8622,18.8474,18.8548,15600.0
2012-11-21 13:00:00,25.41,25.43,25.41,25.41,23200.0,18.8548,18.8696,18.8548,18.8548,23200.0
2012-11-21 13:05:00,25.41,25.45,25.41,25.45,17400.0,18.8548,18.8845,18.8548,18.8845,17400.0
2012-11-21 13:10:00,25.45,25.47,25.45,25.45,74200.0,18.8845,18.8993,18.8845,18.8845,74200.0
2012-11-21 13:15:00,25.45,25.45,25.43,25.43,42000.0,18.8845,18.8845,18.8696,18.8696,42000.0
2012-11-21 13:20:00,25.43,25.44,25.42,25.43,20800.0,18.8696,18.8771,18.8622,18.8696,20800.0
2012-11-21 13:25:00,25.43,25.46,25.43,25.45,64000.0,18.8696,18.8919,18.8696,18.8845,64000.0
2012-11-21 13:30:00,25.46,25.47,25.45,25.47,30200.0,18.8919,18.8993,18.8845,18.8993,30200.0
2012-11-21 13:35:00,25.47,25.5,25.46,25.49,53200.0,18.8993,18.9216,18.8919,18.9142,53200.0
2012-11-21 13:40:00,25.5,25.5,25.47,25.48,72400.0,18.9216,18.9216,18.8993,18.9067,72400.0
2012-11-21 13:45:00,25.47,25.5,25.47,25.49,44200.0,18.8993,18.9216,18.8993,18.9142,44200.0
2012-11-21 13:50:00,25.5,25.52,25.5,25.52,19600.0,18.9216,18.9364,18.9216,18.9364,19600.0
2012-11-21 13:55:00,25.52,25.53,25.51,25.52,19600.0,18.9364,18.9438,18.929,18.9364,19600.0
2012-11-21 14:00:00,25.52,25.53,25.52,25.53,65000.0,18.9364,18.9438,18.9364,18.9438,65000.0
2012-11-21 14:05:00,25.53,25.56,25.53,25.54,38800.0,18.9438,18.9661,18.9438,18.9513,38800.0
2012-11-21 14:10:00,25.54,25.55,25.52,25.52,23000.0,18.9513,18.9587,18.9364,18.9364,23000.0
2012-11-21 14:15:00,25.53,25.53,25.5,25.5,24400.0,18.9438,18.9438,18.9216,18.9216,24400.0
2012-11-21 14:20:00,25.5,25.5,25.49,25.49,15000.0,18.9216,18.9216,18.9142,18.9142,15000.0
2012-11-21 14:25:00,25.49,25.5,25.47,25.5,22200.0,18.9142,18.9216,18.8993,18.9216,22200.0
2012-11-21 14:30:00,25.49,25.52,25.49,25.51,73200.0,18.9142,18.9364,18.9142,18.929,73200.0
2012-11-21 14:35:00,25.51,25.54,25.51,25.52,36200.0,18.929,18.9513,18.929,18.9364,36200.0
2012-11-21 14:40:00,25.52,25.54,25.52,25.53,26800.0,18.9364,18.9513,18.9364,18.9438,26800.0
2012-11-21 14:45:00,25.53,25.53,25.52,25.53,29400.0,18.9438,18.9438,18.9364,18.9438,29400.0
2012-11-21 14:50:00,25.53,25.54,25.52,25.53,36400.0,18.9438,18.9513,18.9364,18.9438,36400.0
2012-11-21 14:55:00,25.53,25.53,25.51,25.52,23200.0,18.9438,18.9438,18.929,18.9364,23200.0
2012-11-21 15:00:00,25.52,25.52,25.51,25.52,28400.0,18.9364,18.9364,18.929,18.9364,28400.0
2012-11-21 15:05:00,25.52,25.56,25.52,25.55,31000.0,18.9364,18.9661,18.9364,18.9587,31000.0
2012-11-21 15:10:00,25.55,25.56,25.55,25.55,18200.0,18.9587,18.9661,18.9587,18.9587,18200.0
2012-11-21 15:15:00,25.55,25.56,25.54,25.55,31600.0,18.9587,18.9661,18.9513,18.9587,31600.0
2012-11-21 15:20:00,25.56,25.56,25.54,25.56,60600.0,18.9661,18.9661,18.9513,18.9661,60600.0
2012-11-21 15:25:00,25.55,25.57,25.55,25.57,77200.0,18.9587,18.9735,18.9587,18.9735,77200.0
2012-11-21 15:30:00,25.57,25.57,25.54,25.55,56800.0,18.9735,18.9735,18.9513,18.9587,56800.0
2012-11-21 15:35:00,25.55,25.57,25.55,25.55,44600.0,18.9587,18.9735,18.9587,18.9587,44600.0
2012-11-21 15:40:00,25.56,25.59,25.56,25.59,33600.0,18.9661,18.9884,18.9661,18.9884,33600.0
2012-11-21 15:45:00,25.58,25.59,25.56,25.58,85000.0,18.9809,18.9884,18.9661,18.9809,85000.0
2012-11-21 15:50:00,25.58,25.59,25.56,25.59,92400.0,18.9809,18.9884,18.9661,18.9884,92400.0
2012-11-21 15:55:00,25.59,25.62,25.59,25.61,184200.0,18.9884,19.0106,18.9884,19.0032,184200.0
2012-11-23 09:30:00,25.75,25.82,25.69,25.79,178600.0,19.1071,19.159,19.0626,19.1368,178600.0
2012-11-23 09:35:00,25.78,25.78,25.72,25.74,20200.0,19.1294,19.1294,19.0848,19.0997,20200.0
2012-11-23 09:40:00,25.73,25.76,25.7,25.76,12400.0,19.0923,19.1145,19.07,19.1145,12400.0
2012-11-23 09:45:00,25.77,25.79,25.74,25.79,26800.0,19.1219,19.1368,19.0997,19.1368,26800.0
2012-11-23 09:50:00,25.79,25.79,25.75,25.77,44800.0,19.1368,19.1368,19.1071,19.1219,44800.0
2012-11-23 09:55:00,25.77,25.81,25.77,25.8,39200.0,19.1219,19.1516,19.1219,19.1442,39200.0
2012-11-23 10:00:00,25.8,25.86,25.78,25.82,92200.0,19.1442,19.1887,19.1294,19.159,92200.0
2012-11-23 10:05:00,25.83,25.84,25.8,25.81,26800.0,19.1665,19.1739,19.1442,19.1516,26800.0
2012-11-23 10:10:00,25.81,25.88,25.81,25.88,56200.0,19.1516,19.2036,19.1516,19.2036,56200.0
2012-11-23 10:15:00,25.89,25.92,25.86,25.91,60200.0,19.211,19.2332,19.1887,19.2258,60200.0
2012-11-23 10:20:00,25.91,25.93,25.88,25.93,43400.0,19.2258,19.2407,19.2036,19.2407,43400.0
2012-11-23 10:25:00,25.93,25.94,25.9,25.91,35000.0,19.2407,19.2481,19.2184,19.2258,35000.0
2012-11-23 10:30:00,25.9,25.93,25.88,25.9,54800.0,19.2184,19.2407,19.2036,19.2184,54800.0
2012-11-23 10:35:00,25.9,25.9,25.84,25.86,22600.0,19.2184,19.2184,19.1739,19.1887,22600.0
2012-11-23 10:40:00,25.86,25.86,25.79,25.8,76200.0,19.1887,19.1887,19.1368,19.1442,76200.0
2012-11-23 10:45:00,25.8,25.8,25.75,25.77,36000.0,19.1442,19.1442,19.1071,19.1219,36000.0
2012-11-23 10:50:00,25.77,25.8,25.77,25.8,14200.0,19.1219,19.1442,19.1219,19.1442,14200.0
2012-11-23 10:55:00,25.8,25.82,25.8,25.81,18800.0,19.1442,19.159,19.1442,19.1516,18800.0
2012-11-23 11:00:00,25.81,25.84,25.81,25.83,22000.0,19.1516,19.1739,19.1516,19.1665,22000.0
2012-11-23 11:05:00,25.84,25.85,25.82,25.84,14800.0,19.1739,19.1813,19.159,19.1739,14800.0
2012-11-23 11:10:00,25.84,25.86,25.83,25.84,40600.0,19.1739,19.1887,19.1665,19.1739,40600.0
2012-11-23 11:15:00,25.84,25.86,25.83,25.86,22800.0,19.1739,19.1887,19.1665,19.1887,22800.0
2012-11-23 11:20:00,25.86,25.86,25.84,25.85,31400.0,19.1887,19.1887,19.1739,19.1813,31400.0
2012-11-23 11:25:00,25.85,25.86,25.83,25.84,16600.0,19.1813,19.1887,19.1665,19.1739,16600.0
2012-11-23 11:30:00,25.84,25.85,25.83,25.83,11200.0,19.1739,19.1813,19.1665,19.1665,11200.0
2012-11-23 11:35:00,25.84,25.85,25.82,25.83,83400.0,19.1739,19.1813,19.159,19.1665,83400.0
2012-11-23 11:40:00,25.83,25.84,25.83,25.83,16600.0,19.1665,19.1739,19.1665,19.1665,16600.0
2012-11-23 11:45:00,25.83,25.85,25.83,25.84,12800.0,19.1665,19.1813,19.1665,19.1739,12800.0
2012-11-23 11:50:00,25.85,25.86,25.85,25.85,25800.0,19.1813,19.1887,19.1813,19.1813,25800.0
2012-11-23 11:55:00,25.85,25.86,25.84,25.86,42800.0,19.1813,19.1887,19.1739,19.1887,42800.0
2012-11-23 12:00:00,25.86,25.88,25.84,25.86,47600.0,19.1887,19.2036,19.1739,19.1887,47600.0
2012-11-23 12:05:00,25.86,25.88,25.85,25.85,47600.0,19.1887,19.2036,19.1813,19.1813,47600.0
2012-11-23 12:10:00,25.86,25.86,25.82,25.82,35800.0,19.1887,19.1887,19.159,19.159,35800.0
2012-11-23 12:15:00,25.82,25.83,25.82,25.83,25800.0,19.159,19.1665,19.159,19.1665,25800.0
2012-11-23 12:20:00,25.83,25.87,25.83,25.86,28800.0,19.1665,19.1961,19.1665,19.1887,28800.0
2012-11-23 12:25:00,25.86,25.88,25.85,25.86,25800.0,19.1887,19.2036,19.1813,19.1887,25800.0
2012-11-23 12:30:00,25.87,25.88,25.86,25.86,30600.0,19.1961,19.2036,19.1887,19.1887,30600.0
2012-11-23 12:35:00,25.86,25.89,25.84,25.89,43000.0,19.1887,19.211,19.1739,19.211,43000.0
2012-11-23 12:40:00,25.89,25.89,25.85,25.86,49800.0,19.211,19.211,19.1813,19.1887,49800.0
2012-11-23 12:45:00,25.86,25.87,25.84,25.86,52400.0,19.1887,19.1961,19.1739,19.1887,52400.0
2012-11-23 12:50:00,25.86,25.9,25.86,25.87,194600.0,19.1887,19.2184,19.1887,19.1961,194600.0
2012-11-23 12:55:00,25.88,25.95,25.87,25.95,290600.0,19.2036,19.2555,19.1961,19.2555,290600.0
2012-11-26 09:30:00,25.78,25.86,25.75,25.79,157400.0,19.1294,19.1887,19.1071,19.1368,157400.0
2012-11-26 09:35:00,25.79,25.86,25.78,25.84,83800.0,19.1368,19.1887,19.1294,19.1739,83800.0
2012-11-26 09:40:00,25.84,25.9,25.81,25.86,94200.0,19.1739,19.2184,19.1516,19.1887,94200.0
2012-11-26 09:45:00,25.88,25.93,25.86,25.93,84000.0,19.2036,19.2407,19.1887,19.2407,84000.0
2012-11-26 09:50:00,25.94,25.98,25.92,25.95,120400.0,19.2481,19.2778,19.2332,19.2555,120400.0
2012-11-26 09:55:00,25.97,26.0,25.93,25.96,298600.0,19.2703,19.2926,19.2407,19.2629,298600.0
2012-11-26 10:00:00,25.97,25.98,25.92,25.95,77600.0,19.2703,19.2778,19.2332,19.2555,77600.0
2012-11-26 10:05:00,25.97,25.97,25.93,25.95,89800.0,19.2703,19.2703,19.2407,19.2555,89800.0
2012-11-26 10:10:00,25.94,25.96,25.91,25.94,86800.0,19.2481,19.2629,19.2258,19.2481,86800.0
2012-11-26 10:15:00,25.95,25.95,25.93,25.94,61000.0,19.2555,19.2555,19.2407,19.2481,61000.0
2012-11-26 10:20:00,25.95,25.96,25.9,25.9,39600.0,19.2555,19.2629,19.2184,19.2184,39600.0
2012-11-26 10:25:00,25.9,25.92,25.89,25.91,42800.0,19.2184,19.2332,19.211,19.2258,42800.0
2012-11-26 10:30:00,25.9,25.94,25.89,25.91,169600.0,19.2184,19.2481,19.211,19.2258,169600.0
2012-11-26 10:35:00,25.9,25.9,25.88,25.89,59200.0,19.2184,19.2184,19.2036,19.211,59200.0
2012-11-26 10:40:00,25.89,25.9,25.86,25.88,81400.0,19.211,19.2184,19.1887,19.2036,81400.0
2012-11-26 10:45:00,25.89,25.89,25.88,25.88,38800.0,19.211,19.211,19.2036,19.2036,38800.0
2012-11-26 10:50:00,25.88,25.89,25.85,25.86,48600.0,19.2036,19.211,19.1813,19.1887,48600.0
2012-11-26 10:55:00,25.86,25.86,25.84,25.85,32600.0,19.1887,19.1887,19.1739,19.1813,32600.0
2012-11-26 11:00:00,25.85,25.85,25.81,25.81,33400.0,19.1813,19.1813,19.1516,19.1516,33400.0
2012-11-26 11:05:00,25.81,25.83,25.79,25.82,36200.0,19.1516,19.1665,19.1368,19.159,36200.0
2012-11-26 11:10:00,25.82,25.83,25.82,25.83,16600.0,19.159,19.1665,19.159,19.1665,16600.0
2012-11-26 11:15:00,25.83,25.83,25.8,25.8,56800.0,19.1665,19.1665,19.1442,19.1442,56800.0
2012-11-26 11:20:00,25.8,25.82,25.8,25.8,53200.0,19.1442,19.159,19.1442,19.1442,53200.0
2012-11-26 11:25:00,25.8,25.86,25.8,25.85,37600.0,19.1442,19.1887,19.1442,19.1813,37600.0
2012-11-26 11:30:00,25.85,25.85,25.81,25.83,104200.0,19.1813,19.1813,19.1516,19.1665,104200.0
2012-11-26 11:35:00,25.83,25.83,25.8,25.81,46400.0,19.1665,19.1665,19.1442,19.1516,46400.0
2012-11-26 11:40:00,25.81,25.85,25.8,25.85,46800.0,19.1516,19.1813,19.1442,19.1813,46800.0
2012-11-26 11:45:00,25.85,25.85,25.84,25.85,52000.0,19.1813,19.1813,19.1739,19.1813,52000.0
2012-11-26 11:50:00,25.85,25.86,25.84,25.86,50800.0,19.1813,19.1887,19.1739,19.1887,50800.0
2012-11-26 11:55:00,25.86,25.88,25.86,25.88,35000.0,19.1887,19.2036,19.1887,19.2036,35000.0
2012-11-26 12:00:00,25.88,25.88,25.85,25.86,32200.0,19.2036,19.2036,19.1813,19.1887,32200.0
2012-11-26 12:05:00,25.86,25.87,25.86,25.86,30400.0,19.1887,19.1961,19.1887,19.1887,30400.0
2012-11-26 12:10:00,25.86,25.89,25.86,25.89,30600.0,19.1887,19.211,19.1887,19.211,30600.0
2012-11-26 12:15:00,25.89,25.89,25.86,25.86,34000.0,19.211,19.211,19.1887,19.1887,34000.0
2012-11-26 12:20:00,25.88,25.88,25.83,25.83,36400.0,19.2036,19.2036,19.1665,19.1665,36400.0
2012-11-26 12:25:00,25.83,25.83,25.82,25.82,19600.0,19.1665,19.1665,19.159,19.159,19600.0
2012-11-26 12:30:00,25.82,25.83,25.81,25.81,48000.0,19.159,19.1665,19.1516,19.1516,48000.0
2012-11-26 12:35:00,25.81,25.84,25.8,25.84,35000.0,19.1516,19.1739,19.1442,19.1739,35000.0
2012-11-26 12:40:00,25.84,25.86,25.83,25.85,110200.0,19.1739,19.1887,19.1665,19.1813,110200.0
2012-11-26 12:45:00,25.85,25.86,25.83,25.86,20200.0,19.1813,19.1887,19.1665,19.1887,20200.0
2012-11-26 12:50:00,25.85,25.86,25.83,25.85,24000.0,19.1813,19.1887,19.1665,19.1813,24000.0
2012-11-26 12:55:00,25.85,25.86,25.83,25.85,15400.0,19.1813,19.1887,19.1665,19.1813,15400.0
2012-11-26 13:00:00,25.85,25.86,25.85,25.86,12800.0,19.1813,19.1887,19.1813,19.1887,12800.0
2012-11-26 13:05:00,25.86,25.87,25.86,25.86,25800.0,19.1887,19.1961,19.1887,19.1887,25800.0
2012-11-26 13:10:00,25.86,25.87,25.85,25.86,29600.0,19.1887,19.1961,19.1813,19.1887,29600.0
2012-11-26 13:15:00,25.86,25.89,25.86,25.87,28800.0,19.1887,19.211,19.1887,19.1961,28800.0
2012-11-26 13:20:00,25.88,25.9,25.86,25.86,17200.0,19.2036,19.2184,19.1887,19.1887,17200.0
2012-11-26 13:25:00,25.86,25.86,25.86,25.86,27200.0,19.1887,19.1887,19.1887,19.1887,27200.0
2012-11-26 13:30:00,25.86,25.88,25.85,25.85,42200.0,19.1887,19.2036,19.1813,19.1813,42200.0
2012-11-26 13:35:00,25.85,25.85,25.84,25.85,32200.0,19.1813,19.1813,19.1739,19.1813,32200.0
2012-11-26 13:40:00,25.85,25.85,25.82,25.83,65400.0,19.1813,19.1813,19.159,19.1665,65400.0
2012-11-26 13:45:00,25.83,25.84,25.8,25.81,20800.0,19.1665,19.1739,19.1442,19.1516,20800.0
2012-11-26 13:50:00,25.82,25.85,25.82,25.84,25400.0,19.159,19.1813,19.159,19.1739,25400.0
2012-11-26 13:55:00,25.85,25.85,25.82,25.85,23000.0,19.1813,19.1813,19.159,19.1813,23000.0
2012-11-26 14:00:00,25.84,25.85,25.82,25.83,28200.0,19.1739,19.1813,19.159,19.1665,28200.0
2012-11-26 14:05:00,25.83,25.84,25.82,25.84,50400.0,19.1665,19.1739,19.159,19.1739,50400.0
2012-11-26 14:10:00,25.85,25.85,25.82,25.83,23200.0,19.1813,19.1813,19.159,19.1665,23200.0
2012-11-26 14:15:00,25.83,25.85,25.81,25.81,25800.0,19.1665,19.1813,19.1516,19.1516,25800.0
2012-11-26 14:20:00,25.81,25.84,25.81,25.83,51600.0,19.1516,19.1739,19.1516,19.1665,51600.0
2012-11-26 14:25:00,25.82,25.83,25.81,25.82,29200.0,19.159,19.1665,19.1516,19.159,29200.0
2012-11-26 14:30:00,25.81,25.83,25.81,25.82,41800.0,19.1516,19.1665,19.1516,19.159,41800.0
2012-11-26 14:35:00,25.83,25.83,25.8,25.81,70000.0,19.1665,19.1665,19.1442,19.1516,70000.0
2012-11-26 14:40:00,25.81,25.83,25.8,25.82,64400.0,19.1516,19.1665,19.1442,19.159,64400.0
2012-11-26 14:45:00,25.83,25.85,25.81,25.85,52000.0,19.1665,19.1813,19.1516,19.1813,52000.0
2012-11-26 14:50:00,25.85,25.91,25.84,25.9,70800.0,19.1813,19.2258,19.1739,19.2184,70800.0
2012-11-26 14:55:00,25.89,25.91,25.89,25.9,58200.0,19.211,19.2258,19.211,19.2184,58200.0
2012-11-26 15:00:00,25.9,25.91,25.89,25.9,50000.0,19.2184,19.2258,19.211,19.2184,50000.0
2012-11-26 15:05:00,25.9,25.9,25.88,25.9,63000.0,19.2184,19.2184,19.2036,19.2184,63000.0
2012-11-26 15:10:00,25.89,25.92,25.89,25.9,59800.0,19.211,19.2332,19.211,19.2184,59800.0
2012-11-26 15:15:00,25.9,25.91,25.85,25.85,58800.0,19.2184,19.2258,19.1813,19.1813,58800.0
2012-11-26 15:20:00,25.85,25.88,25.85,25.87,58600.0,19.1813,19.2036,19.1813,19.1961,58600.0
2012-11-26 15:25:00,25.87,25.88,25.86,25.87,37400.0,19.1961,19.2036,19.1887,19.1961,37400.0
2012-11-26 15:30:00,25.86,25.88,25.85,25.87,76000.0,19.1887,19.2036,19.1813,19.1961,76000.0
2012-11-26 15:35:00,25.87,25.89,25.86,25.86,77200.0,19.1961,19.211,19.1887,19.1887,77200.0
2012-11-26 15:40:00,25.87,25.89,25.86,25.86,96200.0,19.1961,19.211,19.1887,19.1887,96200.0
2012-11-26 15:45:00,25.86,25.89,25.86,25.89,99000.0,19.1887,19.211,19.1887,19.211,99000.0
2012-11-26 15:50:00,25.89,25.9,25.88,25.9,134800.0,19.211,19.2184,19.2036,19.2184,134800.0
2012-11-26 15:55:00,25.9,25.94,25.9,25.93,329600.0,19.2184,19.2481,19.2184,19.2407,329600.0
2012-11-27 09:30:00,25.91,25.93,25.83,25.84,99200.0,19.2258,19.2407,19.1665,19.1739,99200.0
2012-11-27 09:35:00,25.84,25.88,25.82,25.85,48000.0,19.1739,19.2036,19.159,19.1813,48000.0
2012-11-27 09:40:00,25.85,25.88,25.8,25.85,71400.0,19.1813,19.2036,19.1442,19.1813,71400.0
2012-11-27 09:45:00,25.85,25.95,25.85,25.95,56200.0,19.1813,19.2555,19.1813,19.2555,56200.0
2012-11-27 09:50:00,25.96,25.97,25.93,25.93,51000.0,19.2629,19.2703,19.2407,19.2407,51000.0
2012-11-27 09:55:00,25.93,25.96,25.93,25.93,31600.0,19.2407,19.2629,19.2407,19.2407,31600.0
2012-11-27 10:00:00,25.93,25.93,25.81,25.82,46800.0,19.2407,19.2407,19.1516,19.159,46800.0
2012-11-27 10:05:00,25.83,25.87,25.79,25.86,40400.0,19.1665,19.1961,19.1368,19.1887,40400.0
2012-11-27 10:10:00,25.86,25.88,25.82,25.82,47400.0,19.1887,19.2036,19.159,19.159,47400.0
2012-11-27 10:15:00,25.83,25.83,25.78,25.79,72200.0,19.1665,19.1665,19.1294,19.1368,72200.0
2012-11-27 10:20:00,25.79,25.83,25.75,25.78,59800.0,19.1368,19.1665,19.1071,19.1294,59800.0
2012-11-27 10:25:00,25.77,25.77,25.74,25.75,51000.0,19.1219,19.1219,19.0997,19.1071,51000.0
2012-11-27 10:30:00,25.76,25.76,25.69,25.73,37400.0,19.1145,19.1145,19.0626,19.0923,37400.0
2012-11-27 10:35:00,25.74,25.75,25.71,25.72,23400.0,19.0997,19.1071,19.0774,19.0848,23400.0
2012-11-27 10:40:00,25.73,25.75,25.71,25.74,47800.0,19.0923,19.1071,19.0774,19.0997,47800.0
2012-11-27 10:45:00,25.73,25.79,25.73,25.79,29400.0,19.0923,19.1368,19.0923,19.1368,29400.0
2012-11-27 10:50:00,25.79,25.82,25.78,25.82,16800.0,19.1368,19.159,19.1294,19.159,16800.0
2012-11-27 10:55:00,25.82,25.83,25.81,25.82,52400.0,19.159,19.1665,19.1516,19.159,52400.0
2012-11-27 11:00:00,25.82,25.86,25.82,25.84,16600.0,19.159,19.1887,19.159,19.1739,16600.0
2012-11-27 11:05:00,25.84,25.85,25.78,25.78,52000.0,19.1739,19.1813,19.1294,19.1294,52000.0
2012-11-27 11:10:00,25.78,25.81,25.77,25.8,41000.0,19.1294,19.1516,19.1219,19.1442,41000.0
2012-11-27 11:15:00,25.8,25.81,25.79,25.81,9200.0,19.1442,19.1516,19.1368,19.1516,9200.0
2012-11-27 11:20:00,25.81,25.81,25.79,25.79,11600.0,19.1516,19.1516,19.1368,19.1368,11600.0
2012-11-27 11:25:00,25.79,25.82,25.79,25.82,32000.0,19.1368,19.159,19.1368,19.159,32000.0
2012-11-27 11:30:00,25.82,25.82,25.77,25.77,29200.0,19.159,19.159,19.1219,19.1219,29200.0
2012-11-27 11:35:00,25.77,25.83,25.75,25.82,131200.0,19.1219,19.1665,19.1071,19.159,131200.0
2012-11-27 11:40:00,25.84,25.85,25.78,25.8,38400.0,19.1739,19.1813,19.1294,19.1442,38400.0
2012-11-27 11:45:00,25.8,25.8,25.77,25.8,34600.0,19.1442,19.1442,19.1219,19.1442,34600.0
2012-11-27 11:50:00,25.8,25.86,25.8,25.84,62200.0,19.1442,19.1887,19.1442,19.1739,62200.0
2012-11-27 11:55:00,25.85,25.88,25.84,25.88,62400.0,19.1813,19.2036,19.1739,19.2036,62400.0
2012-11-27 12:00:00,25.86,25.9,25.86,25.88,30600.0,19.1887,19.2184,19.1887,19.2036,30600.0
2012-11-27 12:05:00,25.88,25.9,25.88,25.89,25000.0,19.2036,19.2184,19.2036,19.211,25000.0
2012-11-27 12:10:00,25.89,25.9,25.88,25.89,25400.0,19.211,19.2184,19.2036,19.211,25400.0
2012-11-27 12:15:00,25.89,25.9,25.86,25.89,23200.0,19.211,19.2184,19.1887,19.211,23200.0
2012-11-27 12:20:00,25.89,25.93,25.89,25.93,47400.0,19.211,19.2407,19.211,19.2407,47400.0
2012-11-27 12:25:00,25.93,25.96,25.93,25.95,55200.0,19.2407,19.2629,19.2407,19.2555,55200.0
2012-11-27 12:30:00,25.95,25.96,25.94,25.95,91200.0,19.2555,19.2629,19.2481,19.2555,91200.0
2012-11-27 12:35:00,25.95,25.98,25.95,25.98,35600.0,19.2555,19.2778,19.2555,19.2778,35600.0
2012-11-27 12:40:00,25.98,26.0,25.98,25.99,53200.0,19.2778,19.2926,19.2778,19.2852,53200.0
2012-11-27 12:45:00,25.99,25.99,25.98,25.99,23200.0,19.2852,19.2852,19.2778,19.2852,23200.0
2012-11-27 12:50:00,25.99,25.99,25.96,25.96,23800.0,19.2852,19.2852,19.2629,19.2629,23800.0
2012-11-27 12:55:00,25.96,25.97,25.96,25.97,36000.0,19.2629,19.2703,19.2629,19.2703,36000.0
2012-11-27 13:00:00,25.97,25.97,25.95,25.96,59400.0,19.2703,19.2703,19.2555,19.2629,59400.0
2012-11-27 13:05:00,25.97,25.98,25.96,25.98,42600.0,19.2703,19.2778,19.2629,19.2778,42600.0
2012-11-27 13:10:00,25.98,25.98,25.97,25.97,33200.0,19.2778,19.2778,19.2703,19.2703,33200.0
2012-11-27 13:15:00,25.97,25.97,25.92,25.93,76400.0,19.2703,19.2703,19.2332,19.2407,76400.0
2012-11-27 13:20:00,25.92,25.93,25.9,25.9,50200.0,19.2332,19.2407,19.2184,19.2184,50200.0
2012-11-27 13:25:00,25.9,25.91,25.86,25.87,71200.0,19.2184,19.2258,19.1887,19.1961,71200.0
2012-11-27 13:30:00,25.87,25.91,25.85,25.9,45200.0,19.1961,19.2258,19.1813,19.2184,45200.0
2012-11-27 13:35:00,25.9,25.91,25.89,25.89,34600.0,19.2184,19.2258,19.211,19.211,34600.0
2012-11-27 13:40:00,25.89,25.93,25.88,25.92,25000.0,19.211,19.2407,19.2036,19.2332,25000.0
2012-11-27 13:45:00,25.92,25.93,25.92,25.92,27000.0,19.2332,19.2407,19.2332,19.2332,27000.0
2012-11-27 13:50:00,25.92,25.92,25.89,25.9,33400.0,19.2332,19.2332,19.211,19.2184,33400.0
2012-11-27 13:55:00,25.9,25.91,25.9,25.91,23800.0,19.2184,19.2258,19.2184,19.2258,23800.0
2012-11-27 14:00:00,25.91,25.93,25.88,25.9,34000.0,19.2258,19.2407,19.2036,19.2184,34000.0
2012-11-27 14:05:00,25.91,25.92,25.9,25.92,27000.0,19.2258,19.2332,19.2184,19.2332,27000.0
2012-11-27 14:10:00,25.92,25.95,25.92,25.93,35800.0,19.2332,19.2555,19.2332,19.2407,35800.0
2012-11-27 14:15:00,25.93,25.98,25.93,25.97,23400.0,19.2407,19.2778,19.2407,19.2703,23400.0
2012-11-27 14:20:00,25.97,25.97,25.86,25.86,93200.0,19.2703,19.2703,19.1887,19.1887,93200.0
2012-11-27 14:25:00,25.86,25.86,25.78,25.8,61200.0,19.1887,19.1887,19.1294,19.1442,61200.0
2012-11-27 14:30:00,25.8,25.83,25.77,25.79,40000.0,19.1442,19.1665,19.1219,19.1368,40000.0
2012-11-27 14:35:00,25.8,25.83,25.77,25.82,56400.0,19.1442,19.1665,19.1219,19.159,56400.0
2012-11-27 14:40:00,25.82,25.85,25.8,25.81,41600.0,19.159,19.1813,19.1442,19.1516,41600.0
2012-11-27 14:45:00,25.81,25.84,25.8,25.84,92400.0,19.1516,19.1739,19.1442,19.1739,92400.0
2012-11-27 14:50:00,25.83,25.85,25.82,25.84,36600.0,19.1665,19.1813,19.159,19.1739,36600.0
2012-11-27 14:55:00,25.84,25.88,25.83,25.86,52800.0,19.1739,19.2036,19.1665,19.1887,52800.0
2012-11-27 15:00:00,25.86,25.88,25.84,25.85,75400.0,19.1887,19.2036,19.1739,19.1813,75400.0
2012-11-27 15:05:00,25.85,25.88,25.83,25.87,57800.0,19.1813,19.2036,19.1665,19.1961,57800.0
2012-11-27 15:10:00,25.87,25.89,25.85,25.88,78600.0,19.1961,19.211,19.1813,19.2036,78600.0
2012-11-27 15:15:00,25.87,25.87,25.83,25.85,71400.0,19.1961,19.1961,19.1665,19.1813,71400.0
2012-11-27 15:20:00,25.86,25.88,25.84,25.88,90800.0,19.1887,19.2036,19.1739,19.2036,90800.0
2012-11-27 15:25:00,25.88,25.88,25.84,25.86,55600.0,19.2036,19.2036,19.1739,19.1887,55600.0
2012-11-27 15:30:00,25.86,25.87,25.81,25.81,96000.0,19.1887,19.1961,19.1516,19.1516,96000.0
2012-11-27 15:35:00,25.82,25.82,25.77,25.8,97000.0,19.159,19.159,19.1219,19.1442,97000.0
2012-11-27 15:40:00,25.8,25.81,25.79,25.79,98000.0,19.1442,19.1516,19.1368,19.1368,98000.0
2012-11-27 15:45:00,25.79,25.8,25.75,25.8,235000.0,19.1368,19.1442,19.1071,19.1442,235000.0
2012-11-27 15:50:00,25.79,25.8,25.77,25.78,179200.0,19.1368,19.1442,19.1219,19.1294,179200.0
2012-11-27 15:55:00,25.77,25.77,25.73,25.75,209200.0,19.1219,19.1219,19.0923,19.1071,209200.0
2012-11-28 09:30:00,25.68,25.75,25.61,25.65,126000.0,19.0551,19.1071,19.0032,19.0329,126000.0
2012-11-28 09:35:00,25.68,25.74,25.67,25.69,36400.0,19.0551,19.0997,19.0477,19.0626,36400.0
2012-11-28 09:40:00,25.69,25.72,25.65,25.7,29200.0,19.0626,19.0848,19.0329,19.07,29200.0
2012-11-28 09:45:00,25.7,25.7,25.63,25.65,36000.0,19.07,19.07,19.018,19.0329,36000.0
2012-11-28 09:50:00,25.65,25.67,25.63,25.66,30000.0,19.0329,19.0477,19.018,19.0403,30000.0
2012-11-28 09:55:00,25.66,25.67,25.65,25.66,14600.0,19.0403,19.0477,19.0329,19.0403,14600.0
2012-11-28 10:00:00,25.66,25.66,25.56,25.56,49600.0,19.0403,19.0403,18.9661,18.9661,49600.0
2012-11-28 10:05:00,25.56,25.6,25.55,25.56,66400.0,18.9661,18.9958,18.9587,18.9661,66400.0
2012-11-28 10:10:00,25.56,25.61,25.56,25.61,53000.0,18.9661,19.0032,18.9661,19.0032,53000.0
2012-11-28 10:15:00,25.6,25.63,25.59,25.63,53600.0,18.9958,19.018,18.9884,19.018,53600.0
2012-11-28 10:20:00,25.63,25.74,25.63,25.74,53800.0,19.018,19.0997,19.018,19.0997,53800.0
2012-11-28 10:25:00,25.74,25.74,25.66,25.66,26400.0,19.0997,19.0997,19.0403,19.0403,26400.0
2012-11-28 10:30:00,25.65,25.69,25.65,25.66,40200.0,19.0329,19.0626,19.0329,19.0403,40200.0
2012-11-28 10:35:00,25.66,25.79,25.65,25.76,76600.0,19.0403,19.1368,19.0329,19.1145,76600.0
2012-11-28 10:40:00,25.76,25.77,25.75,25.77,40400.0,19.1145,19.1219,19.1071,19.1219,40400.0
2012-11-28 10:45:00,25.77,25.82,25.76,25.79,28400.0,19.1219,19.159,19.1145,19.1368,28400.0
2012-11-28 10:50:00,25.79,25.8,25.77,25.78,45800.0,19.1368,19.1442,19.1219,19.1294,45800.0
2012-11-28 10:55:00,25.79,25.79,25.76,25.77,16800.0,19.1368,19.1368,19.1145,19.1219,16800.0
2012-11-28 11:00:00,25.77,25.8,25.76,25.76,18400.0,19.1219,19.1442,19.1145,19.1145,18400.0
2012-11-28 11:05:00,25.75,25.76,25.74,25.75,20600.0,19.1071,19.1145,19.0997,19.1071,20600.0
2012-11-28 11:10:00,25.75,25.78,25.74,25.76,60400.0,19.1071,19.1294,19.0997,19.1145,60400.0
2012-11-28 11:15:00,25.76,25.83,25.75,25.83,43200.0,19.1145,19.1665,19.1071,19.1665,43200.0
2012-11-28 11:20:00,25.83,25.86,25.8,25.8,31400.0,19.1665,19.1887,19.1442,19.1442,31400.0
2012-11-28 11:25:00,25.79,25.82,25.79,25.82,11800.0,19.1368,19.159,19.1368,19.159,11800.0
2012-11-28 11:30:00,25.82,25.83,25.77,25.79,21800.0,19.159,19.1665,19.1219,19.1368,21800.0
2012-11-28 11:35:00,25.79,25.83,25.79,25.83,11800.0,19.1368,19.1665,19.1368,19.1665,11800.0
2012-11-28 11:40:00,25.83,25.84,25.79,25.79,8400.0,19.1665,19.1739,19.1368,19.1368,8400.0
2012-11-28 11:45:00,25.79,25.79,25.78,25.78,12600.0,19.1368,19.1368,19.1294,19.1294,12600.0
2012-11-28 11:50:00,25.78,25.79,25.75,25.75,29600.0,19.1294,19.1368,19.1071,19.1071,29600.0
2012-11-28 11:55:00,25.75,25.78,25.74,25.74,52400.0,19.1071,19.1294,19.0997,19.0997,52400.0
2012-11-28 12:00:00,25.75,25.77,25.68,25.68,27800.0,19.1071,19.1219,19.0551,19.0551,27800.0
2012-11-28 12:05:00,25.68,25.71,25.67,25.71,7600.0,19.0551,19.0774,19.0477,19.0774,7600.0
2012-11-28 12:10:00,25.71,25.77,25.68,25.74,39200.0,19.0774,19.1219,19.0551,19.0997,39200.0
2012-11-28 12:15:00,25.73,25.86,25.73,25.84,26600.0,19.0923,19.1887,19.0923,19.1739,26600.0
2012-11-28 12:20:00,25.84,25.85,25.8,25.85,56200.0,19.1739,19.1813,19.1442,19.1813,56200.0
2012-11-28 12:25:00,25.85,25.88,25.82,25.86,36400.0,19.1813,19.2036,19.159,19.1887,36400.0
2012-11-28 12:30:00,25.86,25.89,25.86,25.88,27200.0,19.1887,19.211,19.1887,19.2036,27200.0
2012-11-28 12:35:00,25.89,25.93,25.89,25.93,20000.0,19.211,19.2407,19.211,19.2407,20000.0
2012-11-28 12:40:00,25.93,25.93,25.91,25.91,13000.0,19.2407,19.2407,19.2258,19.2258,13000.0
2012-11-28 12:45:00,25.91,25.92,25.88,25.89,35000.0,19.2258,19.2332,19.2036,19.211,35000.0
2012-11-28 12:50:00,25.88,25.91,25.87,25.9,19400.0,19.2036,19.2258,19.1961,19.2184,19400.0
2012-11-28 12:55:00,25.9,25.92,25.88,25.91,21800.0,19.2184,19.2332,19.2036,19.2258,21800.0
2012-11-28 13:00:00,25.9,25.91,25.88,25.88,19800.0,19.2184,19.2258,19.2036,19.2036,19800.0
2012-11-28 13:05:00,25.88,25.89,25.86,25.86,26000.0,19.2036,19.211,19.1887,19.1887,26000.0
2012-11-28 13:10:00,25.86,25.9,25.85,25.89,31000.0,19.1887,19.2184,19.1813,19.211,31000.0
2012-11-28 13:15:00,25.89,25.9,25.89,25.89,14200.0,19.211,19.2184,19.211,19.211,14200.0
2012-11-28 13:20:00,25.88,25.89,25.87,25.89,25600.0,19.2036,19.211,19.1961,19.211,25600.0
2012-11-28 13:25:00,25.88,25.9,25.88,25.9,20200.0,19.2036,19.2184,19.2036,19.2184,20200.0
2012-11-28 13:30:00,25.9,25.93,25.89,25.9,23000.0,19.2184,19.2407,19.211,19.2184,23000.0
2012-11-28 13:35:00,25.9,25.95,25.9,25.93,56800.0,19.2184,19.2555,19.2184,19.2407,56800.0
2012-11-28 13:40:00,25.95,25.96,25.93,25.94,24000.0,19.2555,19.2629,19.2407,19.2481,24000.0
2012-11-28 13:45:00,25.94,25.96,25.93,25.96,55200.0,19.2481,19.2629,19.2407,19.2629,55200.0
2012-11-28 13:50:00,25.96,25.96,25.93,25.94,48200.0,19.2629,19.2629,19.2407,19.2481,48200.0
2012-11-28 13:55:00,25.94,25.94,25.91,25.92,28800.0,19.2481,19.2481,19.2258,19.2332,28800.0
2012-11-28 14:00:00,25.93,25.93,25.91,25.91,45600.0,19.2407,19.2407,19.2258,19.2258,45600.0
2012-11-28 14:05:00,25.92,25.93,25.9,25.92,40800.0,19.2332,19.2407,19.2184,19.2332,40800.0
2012-11-28 14:10:00,25.92,25.93,25.91,25.93,59000.0,19.2332,19.2407,19.2258,19.2407,59000.0
2012-11-28 14:15:00,25.92,25.93,25.91,25.91,26000.0,19.2332,19.2407,19.2258,19.2258,26000.0
2012-11-28 14:20:00,25.91,25.93,25.9,25.91,64200.0,19.2258,19.2407,19.2184,19.2258,64200.0
2012-11-28 14:25:00,25.91,25.92,25.88,25.89,27800.0,19.2258,19.2332,19.2036,19.211,27800.0
2012-11-28 14:30:00,25.89,25.91,25.88,25.91,38200.0,19.211,19.2258,19.2036,19.2258,38200.0
2012-11-28 14:35:00,25.91,25.92,25.9,25.92,56400.0,19.2258,19.2332,19.2184,19.2332,56400.0
2012-11-28 14:40:00,25.91,25.94,25.91,25.92,46000.0,19.2258,19.2481,19.2258,19.2332,46000.0
2012-11-28 14:45:00,25.92,25.92,25.88,25.9,25600.0,19.2332,19.2332,19.2036,19.2184,25600.0
2012-11-28 14:50:00,25.9,25.9,25.87,25.88,79200.0,19.2184,19.2184,19.1961,19.2036,79200.0
2012-11-28 14:55:00,25.88,25.89,25.88,25.89,48800.0,19.2036,19.211,19.2036,19.211,48800.0
2012-11-28 15:00:00,25.89,25.91,25.88,25.9,31200.0,19.211,19.2258,19.2036,19.2184,31200.0
2012-11-28 15:05:00,25.9,25.94,25.9,25.93,43000.0,19.2184,19.2481,19.2184,19.2407,43000.0
2012-11-28 15:10:00,25.93,25.95,25.92,25.93,53200.0,19.2407,19.2555,19.2332,19.2407,53200.0
2012-11-28 15:15:00,25.93,25.93,25.91,25.92,52400.0,19.2407,19.2407,19.2258,19.2332,52400.0
2012-11-28 15:20:00,25.93,25.93,25.92,25.93,25600.0,19.2407,19.2407,19.2332,19.2407,25600.0
2012-11-28 15:25:00,25.93,25.98,25.93,25.98,47000.0,19.2407,19.2778,19.2407,19.2778,47000.0
2012-11-28 15:30:00,25.98,26.02,25.96,26.0,104400.0,19.2778,19.3074,19.2629,19.2926,104400.0
2012-11-28 15:35:00,26.0,26.02,26.0,26.01,43600.0,19.2926,19.3074,19.2926,19.3,43600.0
2012-11-28 15:40:00,26.0,26.01,25.97,25.97,67000.0,19.2926,19.3,19.2703,19.2703,67000.0
2012-11-28 15:45:00,25.98,26.02,25.98,26.0,103200.0,19.2778,19.3074,19.2778,19.2926,103200.0
2012-11-28 15:50:00,26.0,26.0,25.98,26.0,107200.0,19.2926,19.2926,19.2778,19.2926,107200.0
2012-11-28 15:55:00,26.0,26.01,25.99,26.0,224400.0,19.2926,19.3,19.2852,19.2926,224400.0
2012-11-29 09:30:00,26.05,26.08,26.0,26.05,96800.0,19.3297,19.352,19.2926,19.3297,96800.0
2012-11-29 09:35:00,26.07,26.1,26.07,26.1,26600.0,19.3445,19.3668,19.3445,19.3668,26600.0
2012-11-29 09:40:00,26.08,26.19,26.08,26.17,33200.0,19.352,19.4336,19.352,19.4187,33200.0
2012-11-29 09:45:00,26.17,26.21,26.13,26.16,48000.0,19.4187,19.4484,19.3891,19.4113,48000.0
2012-11-29 09:50:00,26.16,26.2,26.16,26.16,33800.0,19.4113,19.441,19.4113,19.4113,33800.0
2012-11-29 09:55:00,26.16,26.16,26.13,26.16,65000.0,19.4113,19.4113,19.3891,19.4113,65000.0
2012-11-29 10:00:00,26.17,26.19,26.14,26.14,37800.0,19.4187,19.4336,19.3965,19.3965,37800.0
2012-11-29 10:05:00,26.14,26.15,26.07,26.11,38800.0,19.3965,19.4039,19.3445,19.3742,38800.0
2012-11-29 10:10:00,26.1,26.15,26.07,26.13,43000.0,19.3668,19.4039,19.3445,19.3891,43000.0
2012-11-29 10:15:00,26.13,26.15,26.11,26.13,24600.0,19.3891,19.4039,19.3742,19.3891,24600.0
2012-11-29 10:20:00,26.13,26.14,26.1,26.12,102000.0,19.3891,19.3965,19.3668,19.3816,102000.0
2012-11-29 10:25:00,26.12,26.14,26.11,26.11,68200.0,19.3816,19.3965,19.3742,19.3742,68200.0
2012-11-29 10:30:00,26.11,26.12,26.1,26.11,60400.0,19.3742,19.3816,19.3668,19.3742,60400.0
2012-11-29 10:35:00,26.11,26.13,26.1,26.11,44400.0,19.3742,19.3891,19.3668,19.3742,44400.0
2012-11-29 10:40:00,26.11,26.16,26.11,26.15,60600.0,19.3742,19.4113,19.3742,19.4039,60600.0
2012-11-29 10:45:00,26.15,26.17,26.14,26.16,40400.0,19.4039,19.4187,19.3965,19.4113,40400.0
2012-11-29 10:50:00,26.15,26.18,26.15,26.18,15400.0,19.4039,19.4262,19.4039,19.4262,15400.0
2012-11-29 10:55:00,26.18,26.19,26.16,26.18,39600.0,19.4262,19.4336,19.4113,19.4262,39600.0
2012-11-29 11:00:00,26.18,26.2,26.17,26.2,20800.0,19.4262,19.441,19.4187,19.441,20800.0
2012-11-29 11:05:00,26.21,26.23,26.2,26.23,27800.0,19.4484,19.4633,19.441,19.4633,27800.0
2012-11-29 11:10:00,26.22,26.25,26.22,26.23,37800.0,19.4558,19.4781,19.4558,19.4633,37800.0
2012-11-29 11:15:00,26.23,26.25,26.22,26.23,51400.0,19.4633,19.4781,19.4558,19.4633,51400.0
2012-11-29 11:20:00,26.23,26.25,26.22,26.22,131600.0,19.4633,19.4781,19.4558,19.4558,131600.0
2012-11-29 11:25:00,26.22,26.25,26.21,26.24,58000.0,19.4558,19.4781,19.4484,19.4707,58000.0
2012-11-29 11:30:00,26.25,26.25,26.22,26.22,33800.0,19.4781,19.4781,19.4558,19.4558,33800.0
2012-11-29 11:35:00,26.23,26.23,26.21,26.22,17400.0,19.4633,19.4633,19.4484,19.4558,17400.0
2012-11-29 11:40:00,26.22,26.23,26.08,26.11,189200.0,19.4558,19.4633,19.352,19.3742,189200.0
2012-11-29 11:45:00,26.12,26.18,26.11,26.18,61400.0,19.3816,19.4262,19.3742,19.4262,61400.0
2012-11-29 11:50:00,26.18,26.22,26.16,26.17,28800.0,19.4262,19.4558,19.4113,19.4187,28800.0
2012-11-29 11:55:00,26.17,26.17,26.13,26.17,51000.0,19.4187,19.4187,19.3891,19.4187,51000.0
2012-11-29 12:00:00,26.17,26.19,26.15,26.18,35200.0,19.4187,19.4336,19.4039,19.4262,35200.0
2012-11-29 12:05:00,26.18,26.2,26.15,26.19,32600.0,19.4262,19.441,19.4039,19.4336,32600.0
2012-11-29 12:10:00,26.18,26.25,26.18,26.23,79200.0,19.4262,19.4781,19.4262,19.4633,79200.0
2012-11-29 12:15:00,26.23,26.23,26.22,26.23,29400.0,19.4633,19.4633,19.4558,19.4633,29400.0
2012-11-29 12:20:00,26.23,26.25,26.22,26.25,29400.0,19.4633,19.4781,19.4558,19.4781,29400.0
2012-11-29 12:25:00,26.24,26.24,26.22,26.23,18400.0,19.4707,19.4707,19.4558,19.4633,18400.0
2012-11-29 12:30:00,26.23,26.25,26.23,26.25,61000.0,19.4633,19.4781,19.4633,19.4781,61000.0
2012-11-29 12:35:00,26.25,26.25,26.23,26.23,37400.0,19.4781,19.4781,19.4633,19.4633,37400.0
2012-11-29 12:40:00,26.23,26.23,26.2,26.2,11800.0,19.4633,19.4633,19.441,19.441,11800.0
2012-11-29 12:45:00,26.2,26.24,26.2,26.23,23400.0,19.441,19.4707,19.441,19.4633,23400.0
2012-11-29 12:50:00,26.23,26.25,26.22,26.23,28600.0,19.4633,19.4781,19.4558,19.4633,28600.0
2012-11-29 12:55:00,26.23,26.24,26.22,26.23,26600.0,19.4633,19.4707,19.4558,19.4633,26600.0
2012-11-29 13:00:00,26.24,26.25,26.23,26.25,44800.0,19.4707,19.4781,19.4633,19.4781,44800.0
2012-11-29 13:05:00,26.25,26.25,26.23,26.25,73400.0,19.4781,19.4781,19.4633,19.4781,73400.0
2012-11-29 13:10:00,26.24,26.27,26.24,26.24,87600.0,19.4707,19.4929,19.4707,19.4707,87600.0
2012-11-29 13:15:00,26.24,26.25,26.24,26.25,41000.0,19.4707,19.4781,19.4707,19.4781,41000.0
2012-11-29 13:20:00,26.25,26.26,26.25,26.26,51400.0,19.4781,19.4855,19.4781,19.4855,51400.0
2012-11-29 13:25:00,26.26,26.28,26.25,26.27,36200.0,19.4855,19.5004,19.4781,19.4929,36200.0
2012-11-29 13:30:00,26.27,26.31,26.27,26.3,37400.0,19.4929,19.5226,19.4929,19.5152,37400.0
2012-11-29 13:35:00,26.3,26.32,26.28,26.32,47200.0,19.5152,19.53,19.5004,19.53,47200.0
2012-11-29 13:40:00,26.31,26.32,26.3,26.3,38800.0,19.5226,19.53,19.5152,19.5152,38800.0
2012-11-29 13:45:00,26.31,26.34,26.3,26.33,39800.0,19.5226,19.5449,19.5152,19.5375,39800.0
2012-11-29 13:50:00,26.33,26.38,26.33,26.36,100400.0,19.5375,19.5746,19.5375,19.5597,100400.0
2012-11-29 13:55:00,26.36,26.36,26.31,26.33,37200.0,19.5597,19.5597,19.5226,19.5375,37200.0
2012-11-29 14:00:00,26.33,26.36,26.32,26.36,42600.0,19.5375,19.5597,19.53,19.5597,42600.0
2012-11-29 14:05:00,26.36,26.36,26.33,26.35,56000.0,19.5597,19.5597,19.5375,19.5523,56000.0
2012-11-29 14:10:00,26.34,26.36,26.33,26.35,37200.0,19.5449,19.5597,19.5375,19.5523,37200.0
2012-11-29 14:15:00,26.36,26.36,26.35,26.36,40200.0,19.5597,19.5597,19.5523,19.5597,40200.0
2012-11-29 14:20:00,26.36,26.38,26.36,26.36,61400.0,19.5597,19.5746,19.5597,19.5597,61400.0
2012-11-29 14:25:00,26.36,26.37,26.34,26.34,35000.0,19.5597,19.5671,19.5449,19.5449,35000.0
2012-11-29 14:30:00,26.34,26.34,26.32,26.32,24800.0,19.5449,19.5449,19.53,19.53,24800.0
2012-11-29 14:35:00,26.33,26.33,26.31,26.32,33800.0,19.5375,19.5375,19.5226,19.53,33800.0
2012-11-29 14:40:00,26.33,26.33,26.31,26.32,30000.0,19.5375,19.5375,19.5226,19.53,30000.0
2012-11-29 14:45:00,26.32,26.32,26.31,26.31,37800.0,19.53,19.53,19.5226,19.5226,37800.0
2012-11-29 14:50:00,26.31,26.32,26.31,26.31,26200.0,19.5226,19.53,19.5226,19.5226,26200.0
2012-11-29 14:55:00,26.31,26.32,26.29,26.32,51400.0,19.5226,19.53,19.5078,19.53,51400.0
2012-11-29 15:00:00,26.32,26.33,26.32,26.33,55400.0,19.53,19.5375,19.53,19.5375,55400.0
2012-11-29 15:05:00,26.33,26.36,26.32,26.35,111800.0,19.5375,19.5597,19.53,19.5523,111800.0
2012-11-29 15:10:00,26.35,26.35,26.3,26.3,72000.0,19.5523,19.5523,19.5152,19.5152,72000.0
2012-11-29 15:15:00,26.3,26.31,26.29,26.3,80600.0,19.5152,19.5226,19.5078,19.5152,80600.0
2012-11-29 15:20:00,26.29,26.3,26.22,26.25,101600.0,19.5078,19.5152,19.4558,19.4781,101600.0
2012-11-29 15:25:00,26.25,26.3,26.25,26.29,56800.0,19.4781,19.5152,19.4781,19.5078,56800.0
2012-11-29 15:30:00,26.29,26.3,26.28,26.29,100200.0,19.5078,19.5152,19.5004,19.5078,100200.0
2012-11-29 15:35:00,26.29,26.29,26.25,26.28,91200.0,19.5078,19.5078,19.4781,19.5004,91200.0
2012-11-29 15:40:00,26.27,26.34,26.27,26.33,130400.0,19.4929,19.5449,19.4929,19.5375,130400.0
2012-11-29 15:45:00,26.33,26.34,26.31,26.33,134200.0,19.5375,19.5449,19.5226,19.5375,134200.0
2012-11-29 15:50:00,26.34,26.34,26.3,26.32,139800.0,19.5449,19.5449,19.5152,19.53,139800.0
2012-11-29 15:55:00,26.32,26.34,26.3,26.33,328800.0,19.53,19.5449,19.5152,19.5375,328800.0
2012-11-30 09:30:00,26.34,26.36,26.23,26.25,88400.0,19.5449,19.5597,19.4633,19.4781,88400.0
2012-11-30 09:35:00,26.28,26.38,26.28,26.36,35600.0,19.5004,19.5746,19.5004,19.5597,35600.0
2012-11-30 09:40:00,26.36,26.42,26.36,26.41,61000.0,19.5597,19.6042,19.5597,19.5968,61000.0
2012-11-30 09:45:00,26.42,26.46,26.4,26.45,136600.0,19.6042,19.6339,19.5894,19.6265,136600.0
2012-11-30 09:50:00,26.45,26.49,26.43,26.48,106000.0,19.6265,19.6562,19.6117,19.6488,106000.0
2012-11-30 09:55:00,26.48,26.53,26.47,26.52,105000.0,19.6488,19.6859,19.6413,19.6784,105000.0
2012-11-30 10:00:00,26.53,26.57,26.5,26.55,58200.0,19.6859,19.7155,19.6636,19.7007,58200.0
2012-11-30 10:05:00,26.56,26.57,26.52,26.54,122800.0,19.7081,19.7155,19.6784,19.6933,122800.0
2012-11-30 10:10:00,26.53,26.54,26.48,26.5,79800.0,19.6859,19.6933,19.6488,19.6636,79800.0
2012-11-30 10:15:00,26.5,26.55,26.48,26.53,516400.0,19.6636,19.7007,19.6488,19.6859,516400.0
2012-11-30 10:20:00,26.54,26.54,26.49,26.51,48200.0,19.6933,19.6933,19.6562,19.671,48200.0
2012-11-30 10:25:00,26.5,26.52,26.48,26.5,58000.0,19.6636,19.6784,19.6488,19.6636,58000.0
2012-11-30 10:30:00,26.5,26.5,26.46,26.48,38600.0,19.6636,19.6636,19.6339,19.6488,38600.0
2012-11-30 10:35:00,26.48,26.49,26.45,26.48,32000.0,19.6488,19.6562,19.6265,19.6488,32000.0
2012-11-30 10:40:00,26.48,26.52,26.47,26.52,33800.0,19.6488,19.6784,19.6413,19.6784,33800.0
2012-11-30 10:45:00,26.52,26.56,26.5,26.52,55000.0,19.6784,19.7081,19.6636,19.6784,55000.0
2012-11-30 10:50:00,26.51,26.52,26.48,26.52,39200.0,19.671,19.6784,19.6488,19.6784,39200.0
2012-11-30 10:55:00,26.52,26.55,26.5,26.54,60200.0,19.6784,19.7007,19.6636,19.6933,60200.0
2012-11-30 11:00:00,26.54,26.55,26.52,26.54,53000.0,19.6933,19.7007,19.6784,19.6933,53000.0
2012-11-30 11:05:00,26.54,26.55,26.47,26.49,73800.0,19.6933,19.7007,19.6413,19.6562,73800.0
2012-11-30 11:10:00,26.49,26.5,26.46,26.46,24000.0,19.6562,19.6636,19.6339,19.6339,24000.0
2012-11-30 11:15:00,26.46,26.46,26.45,26.45,26200.0,19.6339,19.6339,19.6265,19.6265,26200.0
2012-11-30 11:20:00,26.43,26.45,26.42,26.42,27800.0,19.6117,19.6265,19.6042,19.6042,27800.0
2012-11-30 11:25:00,26.42,26.46,26.42,26.43,34800.0,19.6042,19.6339,19.6042,19.6117,34800.0
2012-11-30 11:30:00,26.43,26.43,26.4,26.4,58200.0,19.6117,19.6117,19.5894,19.5894,58200.0
2012-11-30 11:35:00,26.4,26.41,26.35,26.36,63200.0,19.5894,19.5968,19.5523,19.5597,63200.0
2012-11-30 11:40:00,26.35,26.36,26.32,26.33,134600.0,19.5523,19.5597,19.53,19.5375,134600.0
2012-11-30 11:45:00,26.33,26.33,26.31,26.32,39000.0,19.5375,19.5375,19.5226,19.53,39000.0
2012-11-30 11:50:00,26.32,26.36,26.3,26.36,68200.0,19.53,19.5597,19.5152,19.5597,68200.0
2012-11-30 11:55:00,26.36,26.39,26.35,26.36,73200.0,19.5597,19.582,19.5523,19.5597,73200.0
2012-11-30 12:00:00,26.36,26.38,26.36,26.36,42400.0,19.5597,19.5746,19.5597,19.5597,42400.0
2012-11-30 12:05:00,26.36,26.38,26.36,26.36,27600.0,19.5597,19.5746,19.5597,19.5597,27600.0
2012-11-30 12:10:00,26.37,26.39,26.36,26.39,32000.0,19.5671,19.582,19.5597,19.582,32000.0
2012-11-30 12:15:00,26.39,26.4,26.39,26.39,58400.0,19.582,19.5894,19.582,19.582,58400.0
2012-11-30 12:20:00,26.39,26.41,26.39,26.41,42400.0,19.582,19.5968,19.582,19.5968,42400.0
2012-11-30 12:25:00,26.41,26.42,26.39,26.41,38800.0,19.5968,19.6042,19.582,19.5968,38800.0
2012-11-30 12:30:00,26.42,26.43,26.4,26.42,33200.0,19.6042,19.6117,19.5894,19.6042,33200.0
2012-11-30 12:35:00,26.42,26.43,26.42,26.42,25400.0,19.6042,19.6117,19.6042,19.6042,25400.0
2012-11-30 12:40:00,26.43,26.43,26.39,26.39,22400.0,19.6117,19.6117,19.582,19.582,22400.0
2012-11-30 12:45:00,26.39,26.4,26.35,26.4,56200.0,19.582,19.5894,19.5523,19.5894,56200.0
2012-11-30 12:50:00,26.4,26.41,26.38,26.39,44400.0,19.5894,19.5968,19.5746,19.582,44400.0
2012-11-30 12:55:00,26.4,26.41,26.38,26.41,21000.0,19.5894,19.5968,19.5746,19.5968,21000.0
2012-11-30 13:00:00,26.41,26.42,26.39,26.39,27200.0,19.5968,19.6042,19.582,19.582,27200.0
2012-11-30 13:05:00,26.39,26.4,26.38,26.4,11600.0,19.582,19.5894,19.5746,19.5894,11600.0
2012-11-30 13:10:00,26.4,26.4,26.38,26.38,14000.0,19.5894,19.5894,19.5746,19.5746,14000.0
2012-11-30 13:15:00,26.38,26.39,26.37,26.37,16200.0,19.5746,19.582,19.5671,19.5671,16200.0
2012-11-30 13:20:00,26.37,26.43,26.37,26.42,29600.0,19.5671,19.6117,19.5671,19.6042,29600.0
2012-11-30 13:25:00,26.42,26.43,26.4,26.41,28600.0,19.6042,19.6117,19.5894,19.5968,28600.0
2012-11-30 13:30:00,26.4,26.42,26.38,26.38,21000.0,19.5894,19.6042,19.5746,19.5746,21000.0
2012-11-30 13:35:00,26.38,26.38,26.36,26.36,28800.0,19.5746,19.5746,19.5597,19.5597,28800.0
2012-11-30 13:40:00,26.36,26.36,26.35,26.36,12200.0,19.5597,19.5597,19.5523,19.5597,12200.0
2012-11-30 13:45:00,26.36,26.38,26.35,26.38,23600.0,19.5597,19.5746,19.5523,19.5746,23600.0
2012-11-30 13:50:00,26.37,26.38,26.34,26.34,19600.0,19.5671,19.5746,19.5449,19.5449,19600.0
2012-11-30 13:55:00,26.34,26.37,26.34,26.34,21600.0,19.5449,19.5671,19.5449,19.5449,21600.0
2012-11-30 14:00:00,26.35,26.36,26.35,26.36,15400.0,19.5523,19.5597,19.5523,19.5597,15400.0
2012-11-30 14:05:00,26.36,26.38,26.36,26.36,17200.0,19.5597,19.5746,19.5597,19.5597,17200.0
2012-11-30 14:10:00,26.35,26.36,26.35,26.36,16200.0,19.5523,19.5597,19.5523,19.5597,16200.0
2012-11-30 14:15:00,26.36,26.36,26.35,26.36,24400.0,19.5597,19.5597,19.5523,19.5597,24400.0
2012-11-30 14:20:00,26.36,26.41,26.36,26.41,29600.0,19.5597,19.5968,19.5597,19.5968,29600.0
2012-11-30 14:25:00,26.41,26.42,26.4,26.4,30000.0,19.5968,19.6042,19.5894,19.5894,30000.0
2012-11-30 14:30:00,26.41,26.41,26.4,26.4,37600.0,19.5968,19.5968,19.5894,19.5894,37600.0
2012-11-30 14:35:00,26.4,26.41,26.39,26.39,44600.0,19.5894,19.5968,19.582,19.582,44600.0
2012-11-30 14:40:00,26.39,26.4,26.39,26.4,17600.0,19.582,19.5894,19.582,19.5894,17600.0
2012-11-30 14:45:00,26.4,26.41,26.38,26.39,38800.0,19.5894,19.5968,19.5746,19.582,38800.0
2012-11-30 14:50:00,26.39,26.39,26.38,26.38,26600.0,19.582,19.582,19.5746,19.5746,26600.0
2012-11-30 14:55:00,26.38,26.41,26.38,26.4,46800.0,19.5746,19.5968,19.5746,19.5894,46800.0
2012-11-30 15:00:00,26.4,26.41,26.39,26.41,66600.0,19.5894,19.5968,19.582,19.5968,66600.0
2012-11-30 15:05:00,26.41,26.43,26.41,26.43,62400.0,19.5968,19.6117,19.5968,19.6117,62400.0
2012-11-30 15:10:00,26.43,26.46,26.43,26.46,68000.0,19.6117,19.6339,19.6117,19.6339,68000.0
2012-11-30 15:15:00,26.46,26.48,26.46,26.46,88200.0,19.6339,19.6488,19.6339,19.6339,88200.0
2012-11-30 15:20:00,26.46,26.48,26.46,26.46,43600.0,19.6339,19.6488,19.6339,19.6339,43600.0
2012-11-30 15:25:00,26.46,26.48,26.46,26.48,105200.0,19.6339,19.6488,19.6339,19.6488,105200.0
2012-11-30 15:30:00,26.47,26.48,26.45,26.45,59800.0,19.6413,19.6488,19.6265,19.6265,59800.0
2012-11-30 15:35:00,26.45,26.48,26.45,26.46,51400.0,19.6265,19.6488,19.6265,19.6339,51400.0
2012-11-30 15:40:00,26.46,26.48,26.45,26.45,72000.0,19.6339,19.6488,19.6265,19.6265,72000.0
2012-11-30 15:45:00,26.46,26.5,26.45,26.49,130000.0,19.6339,19.6636,19.6265,19.6562,130000.0
2012-11-30 15:50:00,26.49,26.54,26.48,26.52,123800.0,19.6562,19.6933,19.6488,19.6784,123800.0
2012-11-30 15:55:00,26.52,26.56,26.48,26.48,346800.0,19.6784,19.7081,19.6488,19.6488,346800.0
2012-12-03 09:30:00,26.59,26.63,26.52,26.56,215800.0,19.7304,19.7601,19.6784,19.7081,215800.0
2012-12-03 09:35:00,26.56,26.59,26.53,26.57,55200.0,19.7081,19.7304,19.6859,19.7155,55200.0
2012-12-03 09:40:00,26.57,26.63,26.56,26.63,83200.0,19.7155,19.7601,19.7081,19.7601,83200.0
2012-12-03 09:45:00,26.64,26.64,26.58,26.6,26600.0,19.7675,19.7675,19.723,19.7378,26600.0
2012-12-03 09:50:00,26.59,26.59,26.55,26.55,33400.0,19.7304,19.7304,19.7007,19.7007,33400.0
2012-12-03 09:55:00,26.55,26.57,26.55,26.57,19800.0,19.7007,19.7155,19.7007,19.7155,19800.0
2012-12-03 10:00:00,26.56,26.57,26.45,26.48,93400.0,19.7081,19.7155,19.6265,19.6488,93400.0
2012-12-03 10:05:00,26.48,26.53,26.45,26.51,28400.0,19.6488,19.6859,19.6265,19.671,28400.0
2012-12-03 10:10:00,26.5,26.55,26.5,26.55,37200.0,19.6636,19.7007,19.6636,19.7007,37200.0
2012-12-03 10:15:00,26.54,26.56,26.53,26.54,29000.0,19.6933,19.7081,19.6859,19.6933,29000.0
2012-12-03 10:20:00,26.54,26.57,26.54,26.55,37000.0,19.6933,19.7155,19.6933,19.7007,37000.0
2012-12-03 10:25:00,26.56,26.57,26.52,26.53,343800.0,19.7081,19.7155,19.6784,19.6859,343800.0
2012-12-03 10:30:00,26.52,26.54,26.52,26.52,173400.0,19.6784,19.6933,19.6784,19.6784,173400.0
2012-12-03 10:35:00,26.53,26.56,26.51,26.56,81600.0,19.6859,19.7081,19.671,19.7081,81600.0
2012-12-03 10:40:00,26.55,26.58,26.55,26.58,57200.0,19.7007,19.723,19.7007,19.723,57200.0
2012-12-03 10:45:00,26.58,26.58,26.55,26.57,41400.0,19.723,19.723,19.7007,19.7155,41400.0
2012-12-03 10:50:00,26.57,26.6,26.54,26.56,187400.0,19.7155,19.7378,19.6933,19.7081,187400.0
2012-12-03 10:55:00,26.56,26.58,26.56,26.57,61800.0,19.7081,19.723,19.7081,19.7155,61800.0
2012-12-03 11:00:00,26.57,26.57,26.54,26.54,142800.0,19.7155,19.7155,19.6933,19.6933,142800.0
2012-12-03 11:05:00,26.54,26.56,26.54,26.54,36800.0,19.6933,19.7081,19.6933,19.6933,36800.0
2012-12-03 11:10:00,26.55,26.56,26.54,26.56,43000.0,19.7007,19.7081,19.6933,19.7081,43000.0
2012-12-03 11:15:00,26.55,26.56,26.55,26.56,26000.0,19.7007,19.7081,19.7007,19.7081,26000.0
2012-12-03 11:20:00,26.56,26.56,26.54,26.54,50800.0,19.7081,19.7081,19.6933,19.6933,50800.0
2012-12-03 11:25:00,26.54,26.54,26.54,26.54,38400.0,19.6933,19.6933,19.6933,19.6933,38400.0
2012-12-03 11:30:00,26.54,26.59,26.54,26.57,88400.0,19.6933,19.7304,19.6933,19.7155,88400.0
2012-12-03 11:35:00,26.57,26.58,26.55,26.55,44200.0,19.7155,19.723,19.7007,19.7007,44200.0
2012-12-03 11:40:00,26.55,26.56,26.55,26.56,52400.0,19.7007,19.7081,19.7007,19.7081,52400.0
2012-12-03 11:45:00,26.56,26.56,26.55,26.55,88200.0,19.7081,19.7081,19.7007,19.7007,88200.0
2012-12-03 11:50:00,26.55,26.57,26.55,26.56,119400.0,19.7007,19.7155,19.7007,19.7081,119400.0
2012-12-03 11:55:00,26.56,26.56,26.55,26.55,51800.0,19.7081,19.7081,19.7007,19.7007,51800.0
2012-12-03 12:00:00,26.56,26.56,26.55,26.56,52800.0,19.7081,19.7081,19.7007,19.7081,52800.0
2012-12-03 12:05:00,26.57,26.57,26.55,26.55,25400.0,19.7155,19.7155,19.7007,19.7007,25400.0
2012-12-03 12:10:00,26.55,26.56,26.54,26.55,19000.0,19.7007,19.7081,19.6933,19.7007,19000.0
2012-12-03 12:15:00,26.55,26.55,26.54,26.54,52200.0,19.7007,19.7007,19.6933,19.6933,52200.0
2012-12-03 12:20:00,26.54,26.54,26.53,26.53,33600.0,19.6933,19.6933,19.6859,19.6859,33600.0
2012-12-03 12:25:00,26.53,26.54,26.53,26.53,51800.0,19.6859,19.6933,19.6859,19.6859,51800.0
2012-12-03 12:30:00,26.52,26.54,26.52,26.54,86200.0,19.6784,19.6933,19.6784,19.6933,86200.0
2012-12-03 12:35:00,26.53,26.55,26.53,26.55,23400.0,19.6859,19.7007,19.6859,19.7007,23400.0
2012-12-03 12:40:00,26.55,26.55,26.52,26.53,17000.0,19.7007,19.7007,19.6784,19.6859,17000.0
2012-12-03 12:45:00,26.52,26.53,26.52,26.52,46000.0,19.6784,19.6859,19.6784,19.6784,46000.0
2012-12-03 12:50:00,26.52,26.54,26.51,26.52,33400.0,19.6784,19.6933,19.671,19.6784,33400.0
2012-12-03 12:55:00,26.52,26.52,26.51,26.51,17000.0,19.6784,19.6784,19.671,19.671,17000.0
2012-12-03 13:00:00,26.51,26.52,26.5,26.5,37800.0,19.671,19.6784,19.6636,19.6636,37800.0
2012-12-03 13:05:00,26.5,26.51,26.5,26.5,19600.0,19.6636,19.671,19.6636,19.6636,19600.0
2012-12-03 13:10:00,26.5,26.5,26.49,26.5,14400.0,19.6636,19.6636,19.6562,19.6636,14400.0
2012-12-03 13:15:00,26.5,26.5,26.49,26.5,16800.0,19.6636,19.6636,19.6562,19.6636,16800.0
2012-12-03 13:20:00,26.5,26.51,26.5,26.5,21400.0,19.6636,19.671,19.6636,19.6636,21400.0
2012-12-03 13:25:00,26.5,26.52,26.5,26.51,21000.0,19.6636,19.6784,19.6636,19.671,21000.0
2012-12-03 13:30:00,26.5,26.51,26.5,26.5,48600.0,19.6636,19.671,19.6636,19.6636,48600.0
2012-12-03 13:35:00,26.5,26.5,26.42,26.43,62800.0,19.6636,19.6636,19.6042,19.6117,62800.0
2012-12-03 13:40:00,26.43,26.44,26.42,26.43,16800.0,19.6117,19.6191,19.6042,19.6117,16800.0
2012-12-03 13:45:00,26.43,26.44,26.41,26.42,32200.0,19.6117,19.6191,19.5968,19.6042,32200.0
2012-12-03 13:50:00,26.42,26.43,26.42,26.43,23800.0,19.6042,19.6117,19.6042,19.6117,23800.0
2012-12-03 13:55:00,26.43,26.43,26.41,26.41,63400.0,19.6117,19.6117,19.5968,19.5968,63400.0
2012-12-03 14:00:00,26.41,26.42,26.39,26.41,39400.0,19.5968,19.6042,19.582,19.5968,39400.0
2012-12-03 14:05:00,26.4,26.43,26.4,26.43,44800.0,19.5894,19.6117,19.5894,19.6117,44800.0
2012-12-03 14:10:00,26.43,26.43,26.41,26.42,48800.0,19.6117,19.6117,19.5968,19.6042,48800.0
2012-12-03 14:15:00,26.42,26.43,26.4,26.41,46800.0,19.6042,19.6117,19.5894,19.5968,46800.0
2012-12-03 14:20:00,26.41,26.41,26.39,26.41,42200.0,19.5968,19.5968,19.582,19.5968,42200.0
2012-12-03 14:25:00,26.41,26.42,26.4,26.42,16400.0,19.5968,19.6042,19.5894,19.6042,16400.0
2012-12-03 14:30:00,26.41,26.43,26.41,26.43,85000.0,19.5968,19.6117,19.5968,19.6117,85000.0
2012-12-03 14:35:00,26.43,26.43,26.39,26.39,37600.0,19.6117,19.6117,19.582,19.582,37600.0
2012-12-03 14:40:00,26.38,26.41,26.38,26.4,38400.0,19.5746,19.5968,19.5746,19.5894,38400.0
2012-12-03 14:45:00,26.4,26.41,26.39,26.41,43400.0,19.5894,19.5968,19.582,19.5968,43400.0
2012-12-03 14:50:00,26.4,26.43,26.4,26.43,59200.0,19.5894,19.6117,19.5894,19.6117,59200.0
2012-12-03 14:55:00,26.43,26.43,26.42,26.43,30400.0,19.6117,19.6117,19.6042,19.6117,30400.0
2012-12-03 15:00:00,26.43,26.49,26.43,26.45,74600.0,19.6117,19.6562,19.6117,19.6265,74600.0
2012-12-03 15:05:00,26.45,26.46,26.41,26.43,47600.0,19.6265,19.6339,19.5968,19.6117,47600.0
2012-12-03 15:10:00,26.43,26.45,26.42,26.43,132000.0,19.6117,19.6265,19.6042,19.6117,132000.0
2012-12-03 15:15:00,26.43,26.43,26.38,26.38,69800.0,19.6117,19.6117,19.5746,19.5746,69800.0
2012-12-03 15:20:00,26.38,26.42,26.38,26.42,43600.0,19.5746,19.6042,19.5746,19.6042,43600.0
2012-12-03 15:25:00,26.42,26.43,26.38,26.39,60200.0,19.6042,19.6117,19.5746,19.582,60200.0
2012-12-03 15:30:00,26.39,26.43,26.39,26.42,89400.0,19.582,19.6117,19.582,19.6042,89400.0
2012-12-03 15:35:00,26.42,26.43,26.42,26.43,67000.0,19.6042,19.6117,19.6042,19.6117,67000.0
2012-12-03 15:40:00,26.43,26.47,26.43,26.46,101400.0,19.6117,19.6413,19.6117,19.6339,101400.0
2012-12-03 15:45:00,26.46,26.47,26.4,26.4,145400.0,19.6339,19.6413,19.5894,19.5894,145400.0
2012-12-03 15:50:00,26.4,26.41,26.39,26.4,469200.0,19.5894,19.5968,19.582,19.5894,469200.0
2012-12-03 15:55:00,26.41,26.41,26.35,26.37,443400.0,19.5968,19.5968,19.5523,19.5671,443400.0
2012-12-04 09:30:00,26.35,26.43,26.33,26.42,99800.0,19.5523,19.6117,19.5375,19.6042,99800.0
2012-12-04 09:35:00,26.42,26.43,26.34,26.41,96600.0,19.6042,19.6117,19.5449,19.5968,96600.0
2012-12-04 09:40:00,26.42,26.44,26.38,26.39,88000.0,19.6042,19.6191,19.5746,19.582,88000.0
2012-12-04 09:45:00,26.4,26.42,26.36,26.36,37800.0,19.5894,19.6042,19.5597,19.5597,37800.0
2012-12-04 09:50:00,26.36,26.37,26.34,26.34,41800.0,19.5597,19.5671,19.5449,19.5449,41800.0
2012-12-04 09:55:00,26.34,26.35,26.29,26.29,55200.0,19.5449,19.5523,19.5078,19.5078,55200.0
2012-12-04 10:00:00,26.29,26.32,26.28,26.28,56600.0,19.5078,19.53,19.5004,19.5004,56600.0
2012-12-04 10:05:00,26.29,26.35,26.28,26.33,39800.0,19.5078,19.5523,19.5004,19.5375,39800.0
2012-12-04 10:10:00,26.33,26.36,26.33,26.36,44600.0,19.5375,19.5597,19.5375,19.5597,44600.0
2012-12-04 10:15:00,26.36,26.36,26.33,26.34,34800.0,19.5597,19.5597,19.5375,19.5449,34800.0
2012-12-04 10:20:00,26.33,26.34,26.29,26.29,37000.0,19.5375,19.5449,19.5078,19.5078,37000.0
2012-12-04 10:25:00,26.28,26.29,26.23,26.24,37800.0,19.5004,19.5078,19.4633,19.4707,37800.0
2012-12-04 10:30:00,26.24,26.25,26.23,26.25,25400.0,19.4707,19.4781,19.4633,19.4781,25400.0
2012-12-04 10:35:00,26.24,26.25,26.22,26.25,22600.0,19.4707,19.4781,19.4558,19.4781,22600.0
2012-12-04 10:40:00,26.25,26.27,26.25,26.25,22800.0,19.4781,19.4929,19.4781,19.4781,22800.0
2012-12-04 10:45:00,26.25,26.28,26.24,26.27,26000.0,19.4781,19.5004,19.4707,19.4929,26000.0
2012-12-04 10:50:00,26.28,26.28,26.25,26.27,19800.0,19.5004,19.5004,19.4781,19.4929,19800.0
2012-12-04 10:55:00,26.27,26.29,26.26,26.29,19800.0,19.4929,19.5078,19.4855,19.5078,19800.0
2012-12-04 11:00:00,26.29,26.29,26.25,26.25,37800.0,19.5078,19.5078,19.4781,19.4781,37800.0
2012-12-04 11:05:00,26.25,26.25,26.22,26.22,31200.0,19.4781,19.4781,19.4558,19.4558,31200.0
2012-12-04 11:10:00,26.22,26.22,26.16,26.16,138400.0,19.4558,19.4558,19.4113,19.4113,138400.0
2012-12-04 11:15:00,26.16,26.18,26.16,26.16,48200.0,19.4113,19.4262,19.4113,19.4113,48200.0
2012-12-04 11:20:00,26.16,26.17,26.14,26.15,71600.0,19.4113,19.4187,19.3965,19.4039,71600.0
2012-12-04 11:25:00,26.15,26.16,26.15,26.15,110400.0,19.4039,19.4113,19.4039,19.4039,110400.0
2012-12-04 11:30:00,26.15,26.16,26.13,26.14,98400.0,19.4039,19.4113,19.3891,19.3965,98400.0
2012-12-04 11:35:00,26.14,26.16,26.14,26.15,43200.0,19.3965,19.4113,19.3965,19.4039,43200.0
2012-12-04 11:40:00,26.15,26.23,26.15,26.23,87000.0,19.4039,19.4633,19.4039,19.4633,87000.0
2012-12-04 11:45:00,26.23,26.24,26.21,26.22,16800.0,19.4633,19.4707,19.4484,19.4558,16800.0
2012-12-04 11:50:00,26.23,26.25,26.22,26.22,22800.0,19.4633,19.4781,19.4558,19.4558,22800.0
2012-12-04 11:55:00,26.22,26.24,26.22,26.22,13200.0,19.4558,19.4707,19.4558,19.4558,13200.0
2012-12-04 12:00:00,26.22,26.23,26.18,26.18,19200.0,19.4558,19.4633,19.4262,19.4262,19200.0
2012-12-04 12:05:00,26.19,26.2,26.17,26.18,37600.0,19.4336,19.441,19.4187,19.4262,37600.0
2012-12-04 12:10:00,26.18,26.2,26.17,26.2,40400.0,19.4262,19.441,19.4187,19.441,40400.0
2012-12-04 12:15:00,26.19,26.22,26.19,26.22,28800.0,19.4336,19.4558,19.4336,19.4558,28800.0
2012-12-04 12:20:00,26.22,26.23,26.2,26.22,29000.0,19.4558,19.4633,19.441,19.4558,29000.0
2012-12-04 12:25:00,26.22,26.29,26.21,26.27,41800.0,19.4558,19.5078,19.4484,19.4929,41800.0
2012-12-04 12:30:00,26.25,26.31,26.24,26.29,27000.0,19.4781,19.5226,19.4707,19.5078,27000.0
2012-12-04 12:35:00,26.29,26.3,26.25,26.29,51400.0,19.5078,19.5152,19.4781,19.5078,51400.0
2012-12-04 12:40:00,26.27,26.32,26.27,26.32,21000.0,19.4929,19.53,19.4929,19.53,21000.0
2012-12-04 12:45:00,26.32,26.35,26.32,26.33,26600.0,19.53,19.5523,19.53,19.5375,26600.0
2012-12-04 12:50:00,26.33,26.35,26.33,26.34,24400.0,19.5375,19.5523,19.5375,19.5449,24400.0
2012-12-04 12:55:00,26.33,26.34,26.32,26.33,22000.0,19.5375,19.5449,19.53,19.5375,22000.0
2012-12-04 13:00:00,26.33,26.34,26.27,26.29,36600.0,19.5375,19.5449,19.4929,19.5078,36600.0
2012-12-04 13:05:00,26.29,26.31,26.29,26.3,17000.0,19.5078,19.5226,19.5078,19.5152,17000.0
2012-12-04 13:10:00,26.29,26.31,26.28,26.28,22000.0,19.5078,19.5226,19.5004,19.5004,22000.0
2012-12-04 13:15:00,26.29,26.3,26.25,26.25,28600.0,19.5078,19.5152,19.4781,19.4781,28600.0
2012-12-04 13:20:00,26.26,26.29,26.25,26.27,23200.0,19.4855,19.5078,19.4781,19.4929,23200.0
2012-12-04 13:25:00,26.27,26.35,26.27,26.34,23800.0,19.4929,19.5523,19.4929,19.5449,23800.0
2012-12-04 13:30:00,26.33,26.36,26.31,26.32,26400.0,19.5375,19.5597,19.5226,19.53,26400.0
2012-12-04 13:35:00,26.32,26.34,26.31,26.32,10000.0,19.53,19.5449,19.5226,19.53,10000.0
2012-12-04 13:40:00,26.32,26.36,26.32,26.32,48000.0,19.53,19.5597,19.53,19.53,48000.0
2012-12-04 13:45:00,26.32,26.32,26.3,26.3,51800.0,19.53,19.53,19.5152,19.5152,51800.0
2012-12-04 13:50:00,26.3,26.36,26.3,26.36,36400.0,19.5152,19.5597,19.5152,19.5597,36400.0
2012-12-04 13:55:00,26.36,26.38,26.33,26.35,42000.0,19.5597,19.5746,19.5375,19.5523,42000.0
2012-12-04 14:00:00,26.36,26.38,26.34,26.35,42600.0,19.5597,19.5746,19.5449,19.5523,42600.0
2012-12-04 14:05:00,26.35,26.36,26.34,26.35,44200.0,19.5523,19.5597,19.5449,19.5523,44200.0
2012-12-04 14:10:00,26.35,26.35,26.32,26.33,49000.0,19.5523,19.5523,19.53,19.5375,49000.0
2012-12-04 14:15:00,26.33,26.35,26.32,26.34,15600.0,19.5375,19.5523,19.53,19.5449,15600.0
2012-12-04 14:20:00,26.35,26.36,26.34,26.35,12800.0,19.5523,19.5597,19.5449,19.5523,12800.0
2012-12-04 14:25:00,26.35,26.36,26.32,26.32,22600.0,19.5523,19.5597,19.53,19.53,22600.0
2012-12-04 14:30:00,26.32,26.35,26.32,26.34,36200.0,19.53,19.5523,19.53,19.5449,36200.0
2012-12-04 14:35:00,26.34,26.35,26.32,26.32,34000.0,19.5449,19.5523,19.53,19.53,34000.0
2012-12-04 14:40:00,26.32,26.36,26.3,26.33,100800.0,19.53,19.5597,19.5152,19.5375,100800.0
2012-12-04 14:45:00,26.32,26.34,26.32,26.32,36000.0,19.53,19.5449,19.53,19.53,36000.0
2012-12-04 14:50:00,26.33,26.35,26.32,26.33,86400.0,19.5375,19.5523,19.53,19.5375,86400.0
2012-12-04 14:55:00,26.33,26.33,26.3,26.31,36600.0,19.5375,19.5375,19.5152,19.5226,36600.0
2012-12-04 15:00:00,26.31,26.34,26.31,26.34,48000.0,19.5226,19.5449,19.5226,19.5449,48000.0
2012-12-04 15:05:00,26.33,26.39,26.33,26.38,83600.0,19.5375,19.582,19.5375,19.5746,83600.0
2012-12-04 15:10:00,26.38,26.39,26.36,26.38,46000.0,19.5746,19.582,19.5597,19.5746,46000.0
2012-12-04 15:15:00,26.38,26.39,26.35,26.36,110200.0,19.5746,19.582,19.5523,19.5597,110200.0
2012-12-04 15:20:00,26.36,26.36,26.34,26.34,156400.0,19.5597,19.5597,19.5449,19.5449,156400.0
2012-12-04 15:25:00,26.35,26.37,26.34,26.35,67200.0,19.5523,19.5671,19.5449,19.5523,67200.0
2012-12-04 15:30:00,26.36,26.36,26.33,26.33,66400.0,19.5597,19.5597,19.5375,19.5375,66400.0
2012-12-04 15:35:00,26.33,26.35,26.32,26.35,65400.0,19.5375,19.5523,19.53,19.5523,65400.0
2012-12-04 15:40:00,26.35,26.35,26.33,26.35,58000.0,19.5523,19.5523,19.5375,19.5523,58000.0
2012-12-04 15:45:00,26.35,26.35,26.32,26.35,110200.0,19.5523,19.5523,19.53,19.5523,110200.0
2012-12-04 15:50:00,26.35,26.35,26.3,26.3,152000.0,19.5523,19.5523,19.5152,19.5152,152000.0
2012-12-04 15:55:00,26.3,26.34,26.29,26.29,304800.0,19.5152,19.5449,19.5078,19.5078,304800.0
2012-12-05 09:30:00,26.38,26.38,26.31,26.35,96000.0,19.5746,19.5746,19.5226,19.5523,96000.0
2012-12-05 09:35:00,26.35,26.41,26.3,26.4,40200.0,19.5523,19.5968,19.5152,19.5894,40200.0
2012-12-05 09:40:00,26.39,26.43,26.38,26.38,75400.0,19.582,19.6117,19.5746,19.5746,75400.0
2012-12-05 09:45:00,26.4,26.43,26.39,26.41,64600.0,19.5894,19.6117,19.582,19.5968,64600.0
2012-12-05 09:50:00,26.41,26.44,26.41,26.43,31000.0,19.5968,19.6191,19.5968,19.6117,31000.0
2012-12-05 09:55:00,26.43,26.48,26.4,26.4,130400.0,19.6117,19.6488,19.5894,19.5894,130400.0
2012-12-05 10:00:00,26.41,26.48,26.4,26.42,52400.0,19.5968,19.6488,19.5894,19.6042,52400.0
2012-12-05 10:05:00,26.42,26.46,26.41,26.46,21400.0,19.6042,19.6339,19.5968,19.6339,21400.0
2012-12-05 10:10:00,26.46,26.46,26.43,26.45,22400.0,19.6339,19.6339,19.6117,19.6265,22400.0
2012-12-05 10:15:00,26.45,26.49,26.44,26.47,39800.0,19.6265,19.6562,19.6191,19.6413,39800.0
2012-12-05 10:20:00,26.48,26.49,26.44,26.44,74600.0,19.6488,19.6562,19.6191,19.6191,74600.0
2012-12-05 10:25:00,26.43,26.44,26.41,26.41,44000.0,19.6117,19.6191,19.5968,19.5968,44000.0
2012-12-05 10:30:00,26.41,26.43,26.4,26.43,56800.0,19.5968,19.6117,19.5894,19.6117,56800.0
2012-12-05 10:35:00,26.43,26.45,26.43,26.44,41000.0,19.6117,19.6265,19.6117,19.6191,41000.0
2012-12-05 10:40:00,26.45,26.45,26.41,26.42,79600.0,19.6265,19.6265,19.5968,19.6042,79600.0
2012-12-05 10:45:00,26.42,26.44,26.4,26.44,43000.0,19.6042,19.6191,19.5894,19.6191,43000.0
2012-12-05 10:50:00,26.43,26.44,26.41,26.41,54600.0,19.6117,19.6191,19.5968,19.5968,54600.0
2012-12-05 10:55:00,26.4,26.43,26.39,26.43,47200.0,19.5894,19.6117,19.582,19.6117,47200.0
2012-12-05 11:00:00,26.42,26.43,26.4,26.42,91400.0,19.6042,19.6117,19.5894,19.6042,91400.0
2012-12-05 11:05:00,26.42,26.44,26.4,26.41,83800.0,19.6042,19.6191,19.5894,19.5968,83800.0
2012-12-05 11:10:00,26.42,26.46,26.42,26.45,53000.0,19.6042,19.6339,19.6042,19.6265,53000.0
2012-12-05 11:15:00,26.45,26.46,26.43,26.45,23800.0,19.6265,19.6339,19.6117,19.6265,23800.0
2012-12-05 11:20:00,26.45,26.46,26.43,26.46,45000.0,19.6265,19.6339,19.6117,19.6339,45000.0
2012-12-05 11:25:00,26.47,26.48,26.43,26.46,107800.0,19.6413,19.6488,19.6117,19.6339,107800.0
2012-12-05 11:30:00,26.46,26.52,26.46,26.5,50200.0,19.6339,19.6784,19.6339,19.6636,50200.0
2012-12-05 11:35:00,26.5,26.52,26.5,26.5,38200.0,19.6636,19.6784,19.6636,19.6636,38200.0
2012-12-05 11:40:00,26.51,26.55,26.51,26.54,25400.0,19.671,19.7007,19.671,19.6933,25400.0
2012-12-05 11:45:00,26.54,26.55,26.54,26.54,37000.0,19.6933,19.7007,19.6933,19.6933,37000.0
2012-12-05 11:50:00,26.54,26.57,26.54,26.57,35000.0,19.6933,19.7155,19.6933,19.7155,35000.0
2012-12-05 11:55:00,26.57,26.62,26.57,26.62,65800.0,19.7155,19.7527,19.7155,19.7527,65800.0
2012-12-05 12:00:00,26.61,26.65,26.61,26.64,61000.0,19.7452,19.7749,19.7452,19.7675,61000.0
2012-12-05 12:05:00,26.63,26.68,26.63,26.67,75600.0,19.7601,19.7972,19.7601,19.7898,75600.0
2012-12-05 12:10:00,26.68,26.68,26.66,26.67,31200.0,19.7972,19.7972,19.7823,19.7898,31200.0
2012-12-05 12:15:00,26.67,26.67,26.64,26.66,51200.0,19.7898,19.7898,19.7675,19.7823,51200.0
2012-12-05 12:20:00,26.66,26.68,26.66,26.66,31400.0,19.7823,19.7972,19.7823,19.7823,31400.0
2012-12-05 12:25:00,26.66,26.68,26.65,26.66,44000.0,19.7823,19.7972,19.7749,19.7823,44000.0
2012-12-05 12:30:00,26.65,26.7,26.65,26.68,65800.0,19.7749,19.812,19.7749,19.7972,65800.0
2012-12-05 12:35:00,26.68,26.72,26.68,26.7,30600.0,19.7972,19.8269,19.7972,19.812,30600.0
2012-12-05 12:40:00,26.7,26.72,26.69,26.71,118000.0,19.812,19.8269,19.8046,19.8194,118000.0
2012-12-05 12:45:00,26.7,26.73,26.7,26.7,60200.0,19.812,19.8343,19.812,19.812,60200.0
2012-12-05 12:50:00,26.7,26.73,26.7,26.72,18200.0,19.812,19.8343,19.812,19.8269,18200.0
2012-12-05 12:55:00,26.72,26.73,26.7,26.71,25200.0,19.8269,19.8343,19.812,19.8194,25200.0
2012-12-05 13:00:00,26.7,26.71,26.7,26.71,30600.0,19.812,19.8194,19.812,19.8194,30600.0
2012-12-05 13:05:00,26.71,26.74,26.7,26.74,53400.0,19.8194,19.8417,19.812,19.8417,53400.0
2012-12-05 13:10:00,26.75,26.75,26.73,26.74,19800.0,19.8491,19.8491,19.8343,19.8417,19800.0
2012-12-05 13:15:00,26.74,26.74,26.7,26.7,85200.0,19.8417,19.8417,19.812,19.812,85200.0
2012-12-05 13:20:00,26.7,26.71,26.68,26.68,76800.0,19.812,19.8194,19.7972,19.7972,76800.0
2012-12-05 13:25:00,26.68,26.71,26.68,26.7,42400.0,19.7972,19.8194,19.7972,19.812,42400.0
2012-12-05 13:30:00,26.71,26.73,26.7,26.72,58000.0,19.8194,19.8343,19.812,19.8269,58000.0
2012-12-05 13:35:00,26.72,26.75,26.72,26.74,86400.0,19.8269,19.8491,19.8269,19.8417,86400.0
2012-12-05 13:40:00,26.74,26.74,26.72,26.72,39200.0,19.8417,19.8417,19.8269,19.8269,39200.0
2012-12-05 13:45:00,26.72,26.73,26.72,26.72,22800.0,19.8269,19.8343,19.8269,19.8269,22800.0
2012-12-05 13:50:00,26.73,26.74,26.73,26.74,26800.0,19.8343,19.8417,19.8343,19.8417,26800.0
2012-12-05 13:55:00,26.73,26.74,26.73,26.73,40600.0,19.8343,19.8417,19.8343,19.8343,40600.0
2012-12-05 14:00:00,26.74,26.76,26.73,26.75,72600.0,19.8417,19.8565,19.8343,19.8491,72600.0
2012-12-05 14:05:00,26.75,26.77,26.75,26.75,45800.0,19.8491,19.864,19.8491,19.8491,45800.0
2012-12-05 14:10:00,26.75,26.77,26.75,26.77,45000.0,19.8491,19.864,19.8491,19.864,45000.0
2012-12-05 14:15:00,26.77,26.79,26.77,26.79,57600.0,19.864,19.8788,19.864,19.8788,57600.0
2012-12-05 14:20:00,26.8,26.8,26.78,26.79,42400.0,19.8862,19.8862,19.8714,19.8788,42400.0
2012-12-05 14:25:00,26.79,26.81,26.78,26.78,62600.0,19.8788,19.8936,19.8714,19.8714,62600.0
2012-12-05 14:30:00,26.79,26.79,26.75,26.75,62200.0,19.8788,19.8788,19.8491,19.8491,62200.0
2012-12-05 14:35:00,26.75,26.77,26.74,26.75,65000.0,19.8491,19.864,19.8417,19.8491,65000.0
2012-12-05 14:40:00,26.75,26.77,26.74,26.77,53000.0,19.8491,19.864,19.8417,19.864,53000.0
2012-12-05 14:45:00,26.77,26.79,26.77,26.78,70200.0,19.864,19.8788,19.864,19.8714,70200.0
2012-12-05 14:50:00,26.78,26.79,26.78,26.79,80200.0,19.8714,19.8788,19.8714,19.8788,80200.0
2012-12-05 14:55:00,26.78,26.79,26.78,26.79,65000.0,19.8714,19.8788,19.8714,19.8788,65000.0
2012-12-05 15:00:00,26.79,26.82,26.78,26.81,62000.0,19.8788,19.9011,19.8714,19.8936,62000.0
2012-12-05 15:05:00,26.81,26.83,26.81,26.83,151600.0,19.8936,19.9085,19.8936,19.9085,151600.0
2012-12-05 15:10:00,26.83,26.85,26.82,26.85,177800.0,19.9085,19.9233,19.9011,19.9233,177800.0
2012-12-05 15:15:00,26.85,26.88,26.85,26.87,132800.0,19.9233,19.9456,19.9233,19.9382,132800.0
2012-12-05 15:20:00,26.86,26.86,26.83,26.84,117400.0,19.9307,19.9307,19.9085,19.9159,117400.0
2012-12-05 15:25:00,26.84,26.86,26.84,26.85,106400.0,19.9159,19.9307,19.9159,19.9233,106400.0
2012-12-05 15:30:00,26.85,26.86,26.85,26.86,96200.0,19.9233,19.9307,19.9233,19.9307,96200.0
2012-12-05 15:35:00,26.86,26.86,26.85,26.86,180400.0,19.9307,19.9307,19.9233,19.9307,180400.0
2012-12-05 15:40:00,26.85,26.86,26.82,26.82,203400.0,19.9233,19.9307,19.9011,19.9011,203400.0
2012-12-05 15:45:00,26.82,26.82,26.79,26.8,225000.0,19.9011,19.9011,19.8788,19.8862,225000.0
2012-12-05 15:50:00,26.8,26.82,26.8,26.81,106600.0,19.8862,19.9011,19.8862,19.8936,106600.0
2012-12-05 15:55:00,26.81,26.82,26.75,26.79,300400.0,19.8936,19.9011,19.8491,19.8788,300400.0
2012-12-06 09:30:00,26.75,26.8,26.57,26.68,137200.0,19.8491,19.8862,19.7155,19.7972,137200.0
2012-12-06 09:35:00,26.7,26.75,26.64,26.67,58000.0,19.812,19.8491,19.7675,19.7898,58000.0
2012-12-06 09:40:00,26.68,26.69,26.54,26.55,68000.0,19.7972,19.8046,19.6933,19.7007,68000.0
2012-12-06 09:45:00,26.53,26.56,26.5,26.55,78800.0,19.6859,19.7081,19.6636,19.7007,78800.0
2012-12-06 09:50:00,26.55,26.59,26.55,26.56,56600.0,19.7007,19.7304,19.7007,19.7081,56600.0
2012-12-06 09:55:00,26.55,26.56,26.5,26.5,71400.0,19.7007,19.7081,19.6636,19.6636,71400.0
2012-12-06 10:00:00,26.5,26.52,26.41,26.48,66600.0,19.6636,19.6784,19.5968,19.6488,66600.0
2012-12-06 10:05:00,26.47,26.5,26.47,26.49,22000.0,19.6413,19.6636,19.6413,19.6562,22000.0
2012-12-06 10:10:00,26.5,26.51,26.48,26.5,33600.0,19.6636,19.671,19.6488,19.6636,33600.0
2012-12-06 10:15:00,26.5,26.51,26.47,26.47,45400.0,19.6636,19.671,19.6413,19.6413,45400.0
2012-12-06 10:20:00,26.48,26.5,26.47,26.49,16600.0,19.6488,19.6636,19.6413,19.6562,16600.0
2012-12-06 10:25:00,26.48,26.5,26.46,26.48,21800.0,19.6488,19.6636,19.6339,19.6488,21800.0
2012-12-06 10:30:00,26.48,26.49,26.45,26.46,21400.0,19.6488,19.6562,19.6265,19.6339,21400.0
2012-12-06 10:35:00,26.46,26.49,26.46,26.49,35400.0,19.6339,19.6562,19.6339,19.6562,35400.0
2012-12-06 10:40:00,26.49,26.5,26.48,26.48,34400.0,19.6562,19.6636,19.6488,19.6488,34400.0
2012-12-06 10:45:00,26.48,26.58,26.47,26.56,103400.0,19.6488,19.723,19.6413,19.7081,103400.0
2012-12-06 10:50:00,26.56,26.61,26.56,26.59,107800.0,19.7081,19.7452,19.7081,19.7304,107800.0
2012-12-06 10:55:00,26.59,26.61,26.58,26.59,101600.0,19.7304,19.7452,19.723,19.7304,101600.0
2012-12-06 11:00:00,26.59,26.6,26.57,26.58,95600.0,19.7304,19.7378,19.7155,19.723,95600.0
2012-12-06 11:05:00,26.58,26.59,26.58,26.59,62400.0,19.723,19.7304,19.723,19.7304,62400.0
2012-12-06 11:10:00,26.58,26.59,26.58,26.58,39000.0,19.723,19.7304,19.723,19.723,39000.0
2012-12-06 11:15:00,26.59,26.6,26.58,26.59,41200.0,19.7304,19.7378,19.723,19.7304,41200.0
2012-12-06 11:20:00,26.6,26.63,26.59,26.62,26400.0,19.7378,19.7601,19.7304,19.7527,26400.0
2012-12-06 11:25:00,26.61,26.63,26.61,26.61,27200.0,19.7452,19.7601,19.7452,19.7452,27200.0
2012-12-06 11:30:00,26.61,26.63,26.6,26.6,61800.0,19.7452,19.7601,19.7378,19.7378,61800.0
2012-12-06 11:35:00,26.6,26.63,26.6,26.61,34000.0,19.7378,19.7601,19.7378,19.7452,34000.0
2012-12-06 11:40:00,26.61,26.62,26.6,26.61,20200.0,19.7452,19.7527,19.7378,19.7452,20200.0
2012-12-06 11:45:00,26.61,26.61,26.59,26.6,25400.0,19.7452,19.7452,19.7304,19.7378,25400.0
2012-12-06 11:50:00,26.6,26.61,26.59,26.61,22800.0,19.7378,19.7452,19.7304,19.7452,22800.0
2012-12-06 11:55:00,26.61,26.61,26.6,26.6,48400.0,19.7452,19.7452,19.7378,19.7378,48400.0
2012-12-06 12:00:00,26.61,26.61,26.6,26.6,22600.0,19.7452,19.7452,19.7378,19.7378,22600.0
2012-12-06 12:05:00,26.6,26.61,26.59,26.61,35600.0,19.7378,19.7452,19.7304,19.7452,35600.0
2012-12-06 12:10:00,26.6,26.61,26.6,26.61,19600.0,19.7378,19.7452,19.7378,19.7452,19600.0
2012-12-06 12:15:00,26.61,26.61,26.61,26.61,26400.0,19.7452,19.7452,19.7452,19.7452,26400.0
2012-12-06 12:20:00,26.61,26.63,26.61,26.62,33200.0,19.7452,19.7601,19.7452,19.7527,33200.0
2012-12-06 12:25:00,26.63,26.63,26.61,26.61,32000.0,19.7601,19.7601,19.7452,19.7452,32000.0
2012-12-06 12:30:00,26.61,26.63,26.61,26.63,31400.0,19.7452,19.7601,19.7452,19.7601,31400.0
2012-12-06 12:35:00,26.63,26.64,26.62,26.64,21000.0,19.7601,19.7675,19.7527,19.7675,21000.0
2012-12-06 12:40:00,26.65,26.65,26.61,26.61,32800.0,19.7749,19.7749,19.7452,19.7452,32800.0
2012-12-06 12:45:00,26.62,26.64,26.61,26.64,22400.0,19.7527,19.7675,19.7452,19.7675,22400.0
2012-12-06 12:50:00,26.64,26.64,26.62,26.62,10000.0,19.7675,19.7675,19.7527,19.7527,10000.0
2012-12-06 12:55:00,26.62,26.62,26.6,26.6,15800.0,19.7527,19.7527,19.7378,19.7378,15800.0
2012-12-06 13:00:00,26.59,26.61,26.59,26.61,18600.0,19.7304,19.7452,19.7304,19.7452,18600.0
2012-12-06 13:05:00,26.61,26.63,26.61,26.63,22000.0,19.7452,19.7601,19.7452,19.7601,22000.0
2012-12-06 13:10:00,26.64,26.66,26.64,26.66,21000.0,19.7675,19.7823,19.7675,19.7823,21000.0
2012-12-06 13:15:00,26.66,26.7,26.66,26.7,20400.0,19.7823,19.812,19.7823,19.812,20400.0
2012-12-06 13:20:00,26.68,26.7,26.68,26.7,32400.0,19.7972,19.812,19.7972,19.812,32400.0
2012-12-06 13:25:00,26.7,26.72,26.68,26.72,36200.0,19.812,19.8269,19.7972,19.8269,36200.0
2012-12-06 13:30:00,26.72,26.73,26.7,26.73,28400.0,19.8269,19.8343,19.812,19.8343,28400.0
2012-12-06 13:35:00,26.73,26.73,26.71,26.73,36600.0,19.8343,19.8343,19.8194,19.8343,36600.0
2012-12-06 13:40:00,26.74,26.74,26.72,26.72,39200.0,19.8417,19.8417,19.8269,19.8269,39200.0
2012-12-06 13:45:00,26.72,26.74,26.72,26.74,32800.0,19.8269,19.8417,19.8269,19.8417,32800.0
2012-12-06 13:50:00,26.74,26.74,26.73,26.74,19200.0,19.8417,19.8417,19.8343,19.8417,19200.0
2012-12-06 13:55:00,26.74,26.74,26.73,26.74,29000.0,19.8417,19.8417,19.8343,19.8417,29000.0
2012-12-06 14:00:00,26.74,26.75,26.72,26.72,30200.0,19.8417,19.8491,19.8269,19.8269,30200.0
2012-12-06 14:05:00,26.72,26.73,26.72,26.72,13000.0,19.8269,19.8343,19.8269,19.8269,13000.0
2012-12-06 14:10:00,26.72,26.75,26.72,26.75,37800.0,19.8269,19.8491,19.8269,19.8491,37800.0
2012-12-06 14:15:00,26.74,26.75,26.74,26.75,41000.0,19.8417,19.8491,19.8417,19.8491,41000.0
2012-12-06 14:20:00,26.75,26.79,26.75,26.78,62400.0,19.8491,19.8788,19.8491,19.8714,62400.0
2012-12-06 14:25:00,26.79,26.8,26.78,26.8,67200.0,19.8788,19.8862,19.8714,19.8862,67200.0
2012-12-06 14:30:00,26.8,26.83,26.79,26.82,83200.0,19.8862,19.9085,19.8788,19.9011,83200.0
2012-12-06 14:35:00,26.82,26.84,26.82,26.84,48000.0,19.9011,19.9159,19.9011,19.9159,48000.0
2012-12-06 14:40:00,26.84,26.84,26.83,26.83,53800.0,19.9159,19.9159,19.9085,19.9085,53800.0
2012-12-06 14:45:00,26.83,26.84,26.82,26.84,34600.0,19.9085,19.9159,19.9011,19.9159,34600.0
2012-12-06 14:50:00,26.83,26.86,26.83,26.85,45600.0,19.9085,19.9307,19.9085,19.9233,45600.0
2012-12-06 14:55:00,26.85,26.86,26.85,26.86,55800.0,19.9233,19.9307,19.9233,19.9307,55800.0
2012-12-06 15:00:00,26.86,26.86,26.84,26.84,84200.0,19.9307,19.9307,19.9159,19.9159,84200.0
2012-12-06 15:05:00,26.84,26.85,26.8,26.8,65800.0,19.9159,19.9233,19.8862,19.8862,65800.0
2012-12-06 15:10:00,26.8,26.81,26.8,26.8,48000.0,19.8862,19.8936,19.8862,19.8862,48000.0
2012-12-06 15:15:00,26.8,26.8,26.79,26.79,64000.0,19.8862,19.8862,19.8788,19.8788,64000.0
2012-12-06 15:20:00,26.79,26.8,26.77,26.77,102000.0,19.8788,19.8862,19.864,19.864,102000.0
2012-12-06 15:25:00,26.77,26.8,26.75,26.8,98400.0,19.864,19.8862,19.8491,19.8862,98400.0
2012-12-06 15:30:00,26.79,26.83,26.79,26.83,80200.0,19.8788,19.9085,19.8788,19.9085,80200.0
2012-12-06 15:35:00,26.83,26.86,26.83,26.86,141000.0,19.9085,19.9307,19.9085,19.9307,141000.0
2012-12-06 15:40:00,26.86,26.86,26.85,26.86,75400.0,19.9307,19.9307,19.9233,19.9307,75400.0
2012-12-06 15:45:00,26.86,26.87,26.85,26.86,110800.0,19.9307,19.9382,19.9233,19.9307,110800.0
2012-12-06 15:50:00,26.86,26.88,26.86,26.86,135800.0,19.9307,19.9456,19.9307,19.9307,135800.0
2012-12-06 15:55:00,26.86,26.91,26.86,26.91,384600.0,19.9307,19.9678,19.9307,19.9678,384600.0
2012-12-07 09:30:00,27.07,27.19,26.96,26.98,301800.0,20.0866,20.1756,20.0049,20.0198,301800.0
2012-12-07 09:35:00,26.96,27.0,26.95,26.98,59400.0,20.0049,20.0346,19.9975,20.0198,59400.0
2012-12-07 09:40:00,26.98,27.02,26.98,27.0,95800.0,20.0198,20.0495,20.0198,20.0346,95800.0
2012-12-07 09:45:00,27.0,27.03,26.95,26.96,74000.0,20.0346,20.0569,19.9975,20.0049,74000.0
2012-12-07 09:50:00,26.97,26.99,26.93,26.97,115000.0,20.0124,20.0272,19.9827,20.0124,115000.0
2012-12-07 09:55:00,26.95,26.97,26.89,26.89,99800.0,19.9975,20.0124,19.953,19.953,99800.0
2012-12-07 10:00:00,26.9,26.92,26.86,26.88,84600.0,19.9604,19.9753,19.9307,19.9456,84600.0
2012-12-07 10:05:00,26.88,26.95,26.88,26.95,51200.0,19.9456,19.9975,19.9456,19.9975,51200.0
2012-12-07 10:10:00,26.93,26.94,26.91,26.92,51600.0,19.9827,19.9901,19.9678,19.9753,51600.0
2012-12-07 10:15:00,26.91,26.93,26.91,26.92,64000.0,19.9678,19.9827,19.9678,19.9753,64000.0
2012-12-07 10:20:00,26.91,26.96,26.91,26.94,66800.0,19.9678,20.0049,19.9678,19.9901,66800.0
2012-12-07 10:25:00,26.93,26.95,26.93,26.94,73800.0,19.9827,19.9975,19.9827,19.9901,73800.0
2012-12-07 10:30:00,26.93,26.93,26.88,26.89,45600.0,19.9827,19.9827,19.9456,19.953,45600.0
2012-12-07 10:35:00,26.88,26.89,26.84,26.86,21000.0,19.9456,19.953,19.9159,19.9307,21000.0
2012-12-07 10:40:00,26.86,26.86,26.83,26.85,49200.0,19.9307,19.9307,19.9085,19.9233,49200.0
2012-12-07 10:45:00,26.85,26.86,26.8,26.82,79000.0,19.9233,19.9307,19.8862,19.9011,79000.0
2012-12-07 10:50:00,26.81,26.82,26.79,26.8,86000.0,19.8936,19.9011,19.8788,19.8862,86000.0
2012-12-07 10:55:00,26.8,26.82,26.8,26.81,68200.0,19.8862,19.9011,19.8862,19.8936,68200.0
2012-12-07 11:00:00,26.81,26.84,26.77,26.81,52600.0,19.8936,19.9159,19.864,19.8936,52600.0
2012-12-07 11:05:00,26.8,26.84,26.8,26.82,20800.0,19.8862,19.9159,19.8862,19.9011,20800.0
2012-12-07 11:10:00,26.82,26.83,26.79,26.81,25200.0,19.9011,19.9085,19.8788,19.8936,25200.0
2012-12-07 11:15:00,26.8,26.83,26.8,26.81,22200.0,19.8862,19.9085,19.8862,19.8936,22200.0
2012-12-07 11:20:00,26.8,26.81,26.77,26.77,26200.0,19.8862,19.8936,19.864,19.864,26200.0
2012-12-07 11:25:00,26.76,26.8,26.76,26.79,28800.0,19.8565,19.8862,19.8565,19.8788,28800.0
2012-12-07 11:30:00,26.79,26.82,26.75,26.8,47200.0,19.8788,19.9011,19.8491,19.8862,47200.0
2012-12-07 11:35:00,26.81,26.81,26.78,26.78,19000.0,19.8936,19.8936,19.8714,19.8714,19000.0
2012-12-07 11:40:00,26.78,26.78,26.76,26.77,35400.0,19.8714,19.8714,19.8565,19.864,35400.0
2012-12-07 11:45:00,26.77,26.79,26.74,26.75,38800.0,19.864,19.8788,19.8417,19.8491,38800.0
2012-12-07 11:50:00,26.75,26.75,26.73,26.75,33800.0,19.8491,19.8491,19.8343,19.8491,33800.0
2012-12-07 11:55:00,26.75,26.78,26.74,26.77,50200.0,19.8491,19.8714,19.8417,19.864,50200.0
2012-12-07 12:00:00,26.77,26.77,26.75,26.75,21600.0,19.864,19.864,19.8491,19.8491,21600.0
2012-12-07 12:05:00,26.76,26.79,26.75,26.77,18600.0,19.8565,19.8788,19.8491,19.864,18600.0
2012-12-07 12:10:00,26.77,26.79,26.76,26.79,26000.0,19.864,19.8788,19.8565,19.8788,26000.0
2012-12-07 12:15:00,26.78,26.81,26.77,26.8,20800.0,19.8714,19.8936,19.864,19.8862,20800.0
2012-12-07 12:20:00,26.8,26.83,26.8,26.83,21400.0,19.8862,19.9085,19.8862,19.9085,21400.0
2012-12-07 12:25:00,26.82,26.83,26.82,26.82,30400.0,19.9011,19.9085,19.9011,19.9011,30400.0
2012-12-07 12:30:00,26.82,26.82,26.81,26.81,20800.0,19.9011,19.9011,19.8936,19.8936,20800.0
2012-12-07 12:35:00,26.81,26.82,26.79,26.79,15400.0,19.8936,19.9011,19.8788,19.8788,15400.0
2012-12-07 12:40:00,26.79,26.81,26.79,26.81,52000.0,19.8788,19.8936,19.8788,19.8936,52000.0
2012-12-07 12:45:00,26.81,26.83,26.78,26.78,110000.0,19.8936,19.9085,19.8714,19.8714,110000.0
2012-12-07 12:50:00,26.79,26.79,26.77,26.79,55600.0,19.8788,19.8788,19.864,19.8788,55600.0
2012-12-07 12:55:00,26.78,26.8,26.78,26.79,20800.0,19.8714,19.8862,19.8714,19.8788,20800.0
2012-12-07 13:00:00,26.79,26.83,26.79,26.82,45200.0,19.8788,19.9085,19.8788,19.9011,45200.0
2012-12-07 13:05:00,26.82,26.82,26.81,26.81,29000.0,19.9011,19.9011,19.8936,19.8936,29000.0
2012-12-07 13:10:00,26.81,26.81,26.77,26.77,40400.0,19.8936,19.8936,19.864,19.864,40400.0
2012-12-07 13:15:00,26.77,26.77,26.74,26.74,41200.0,19.864,19.864,19.8417,19.8417,41200.0
2012-12-07 13:20:00,26.73,26.75,26.73,26.74,41200.0,19.8343,19.8491,19.8343,19.8417,41200.0
2012-12-07 13:25:00,26.74,26.76,26.73,26.73,56600.0,19.8417,19.8565,19.8343,19.8343,56600.0
2012-12-07 13:30:00,26.73,26.73,26.71,26.71,48400.0,19.8343,19.8343,19.8194,19.8194,48400.0
2012-12-07 13:35:00,26.71,26.71,26.69,26.71,72000.0,19.8194,19.8194,19.8046,19.8194,72000.0
2012-12-07 13:40:00,26.72,26.72,26.7,26.7,32800.0,19.8269,19.8269,19.812,19.812,32800.0
2012-12-07 13:45:00,26.7,26.71,26.69,26.7,42200.0,19.812,19.8194,19.8046,19.812,42200.0
2012-12-07 13:50:00,26.7,26.7,26.66,26.66,47200.0,19.812,19.812,19.7823,19.7823,47200.0
2012-12-07 13:55:00,26.66,26.67,26.64,26.66,52600.0,19.7823,19.7898,19.7675,19.7823,52600.0
2012-12-07 14:00:00,26.66,26.66,26.65,26.66,20600.0,19.7823,19.7823,19.7749,19.7823,20600.0
2012-12-07 14:05:00,26.66,26.68,26.66,26.67,42600.0,19.7823,19.7972,19.7823,19.7898,42600.0
2012-12-07 14:10:00,26.67,26.68,26.67,26.68,62200.0,19.7898,19.7972,19.7898,19.7972,62200.0
2012-12-07 14:15:00,26.68,26.72,26.68,26.7,45600.0,19.7972,19.8269,19.7972,19.812,45600.0
2012-12-07 14:20:00,26.71,26.72,26.7,26.71,31000.0,19.8194,19.8269,19.812,19.8194,31000.0
2012-12-07 14:25:00,26.71,26.73,26.71,26.73,55600.0,19.8194,19.8343,19.8194,19.8343,55600.0
2012-12-07 14:30:00,26.73,26.75,26.73,26.75,47600.0,19.8343,19.8491,19.8343,19.8491,47600.0
2012-12-07 14:35:00,26.75,26.79,26.75,26.78,35600.0,19.8491,19.8788,19.8491,19.8714,35600.0
2012-12-07 14:40:00,26.78,26.79,26.78,26.78,52000.0,19.8714,19.8788,19.8714,19.8714,52000.0
2012-12-07 14:45:00,26.78,26.78,26.78,26.78,23600.0,19.8714,19.8714,19.8714,19.8714,23600.0
2012-12-07 14:50:00,26.78,26.78,26.78,26.78,37200.0,19.8714,19.8714,19.8714,19.8714,37200.0
2012-12-07 14:55:00,26.78,26.78,26.74,26.74,101800.0,19.8714,19.8714,19.8417,19.8417,101800.0
2012-12-07 15:00:00,26.74,26.75,26.73,26.73,84600.0,19.8417,19.8491,19.8343,19.8343,84600.0
2012-12-07 15:05:00,26.73,26.73,26.72,26.73,52000.0,19.8343,19.8343,19.8269,19.8343,52000.0
2012-12-07 15:10:00,26.73,26.73,26.7,26.7,38600.0,19.8343,19.8343,19.812,19.812,38600.0
2012-12-07 15:15:00,26.7,26.71,26.7,26.71,29400.0,19.812,19.8194,19.812,19.8194,29400.0
2012-12-07 15:20:00,26.7,26.71,26.68,26.7,56000.0,19.812,19.8194,19.7972,19.812,56000.0
2012-12-07 15:25:00,26.7,26.7,26.68,26.68,37400.0,19.812,19.812,19.7972,19.7972,37400.0
2012-12-07 15:30:00,26.69,26.71,26.68,26.71,70200.0,19.8046,19.8194,19.7972,19.8194,70200.0
2012-12-07 15:35:00,26.71,26.73,26.7,26.73,107400.0,19.8194,19.8343,19.812,19.8343,107400.0
2012-12-07 15:40:00,26.72,26.73,26.72,26.73,68800.0,19.8269,19.8343,19.8269,19.8343,68800.0
2012-12-07 15:45:00,26.73,26.75,26.73,26.73,94000.0,19.8343,19.8491,19.8343,19.8343,94000.0
2012-12-07 15:50:00,26.73,26.75,26.73,26.75,78200.0,19.8343,19.8491,19.8343,19.8491,78200.0
2012-12-07 15:55:00,26.75,26.8,26.75,26.8,251600.0,19.8491,19.8862,19.8491,19.8862,251600.0
2012-12-10 09:30:00,26.7,26.78,26.67,26.75,95800.0,19.812,19.8714,19.7898,19.8491,95800.0
2012-12-10 09:35:00,26.75,26.77,26.7,26.7,37000.0,19.8491,19.864,19.812,19.812,37000.0
2012-12-10 09:40:00,26.7,26.71,26.66,26.68,27800.0,19.812,19.8194,19.7823,19.7972,27800.0
2012-12-10 09:45:00,26.7,26.75,26.7,26.75,20200.0,19.812,19.8491,19.812,19.8491,20200.0
2012-12-10 09:50:00,26.75,26.77,26.73,26.74,22400.0,19.8491,19.864,19.8343,19.8417,22400.0
2012-12-10 09:55:00,26.73,26.79,26.72,26.79,25000.0,19.8343,19.8788,19.8269,19.8788,25000.0
2012-12-10 10:00:00,26.79,26.83,26.78,26.83,48000.0,19.8788,19.9085,19.8714,19.9085,48000.0
2012-12-10 10:05:00,26.81,26.81,26.77,26.78,39600.0,19.8936,19.8936,19.864,19.8714,39600.0
2012-12-10 10:10:00,26.79,26.85,26.79,26.83,40400.0,19.8788,19.9233,19.8788,19.9085,40400.0
2012-12-10 10:15:00,26.83,26.83,26.8,26.83,22800.0,19.9085,19.9085,19.8862,19.9085,22800.0
2012-12-10 10:20:00,26.83,26.83,26.82,26.83,13600.0,19.9085,19.9085,19.9011,19.9085,13600.0
2012-12-10 10:25:00,26.83,26.84,26.81,26.83,11200.0,19.9085,19.9159,19.8936,19.9085,11200.0
2012-12-10 10:30:00,26.82,26.86,26.82,26.86,29200.0,19.9011,19.9307,19.9011,19.9307,29200.0
2012-12-10 10:35:00,26.86,26.86,26.85,26.85,31200.0,19.9307,19.9307,19.9233,19.9233,31200.0
2012-12-10 10:40:00,26.85,26.86,26.84,26.86,46000.0,19.9233,19.9307,19.9159,19.9307,46000.0
2012-12-10 10:45:00,26.86,26.86,26.83,26.84,19400.0,19.9307,19.9307,19.9085,19.9159,19400.0
2012-12-10 10:50:00,26.83,26.86,26.82,26.86,33800.0,19.9085,19.9307,19.9011,19.9307,33800.0
2012-12-10 10:55:00,26.86,26.89,26.85,26.89,18600.0,19.9307,19.953,19.9233,19.953,18600.0
2012-12-10 11:00:00,26.89,26.89,26.85,26.86,44400.0,19.953,19.953,19.9233,19.9307,44400.0
2012-12-10 11:05:00,26.87,26.89,26.87,26.89,24600.0,19.9382,19.953,19.9382,19.953,24600.0
2012-12-10 11:10:00,26.88,26.88,26.85,26.86,35200.0,19.9456,19.9456,19.9233,19.9307,35200.0
2012-12-10 11:15:00,26.86,26.86,26.85,26.86,39800.0,19.9307,19.9307,19.9233,19.9307,39800.0
2012-12-10 11:20:00,26.86,26.88,26.84,26.84,42800.0,19.9307,19.9456,19.9159,19.9159,42800.0
2012-12-10 11:25:00,26.84,26.86,26.84,26.86,20000.0,19.9159,19.9307,19.9159,19.9307,20000.0
2012-12-10 11:30:00,26.86,26.89,26.85,26.86,25600.0,19.9307,19.953,19.9233,19.9307,25600.0
2012-12-10 11:35:00,26.86,26.88,26.86,26.88,17200.0,19.9307,19.9456,19.9307,19.9456,17200.0
2012-12-10 11:40:00,26.87,26.88,26.86,26.88,14400.0,19.9382,19.9456,19.9307,19.9456,14400.0
2012-12-10 11:45:00,26.87,26.89,26.86,26.88,36000.0,19.9382,19.953,19.9307,19.9456,36000.0
2012-12-10 11:50:00,26.88,26.93,26.86,26.93,52600.0,19.9456,19.9827,19.9307,19.9827,52600.0
2012-12-10 11:55:00,26.93,26.93,26.89,26.9,31800.0,19.9827,19.9827,19.953,19.9604,31800.0
2012-12-10 12:00:00,26.91,26.92,26.9,26.91,33400.0,19.9678,19.9753,19.9604,19.9678,33400.0
2012-12-10 12:05:00,26.91,26.92,26.9,26.92,19600.0,19.9678,19.9753,19.9604,19.9753,19600.0
2012-12-10 12:10:00,26.91,26.92,26.9,26.92,23600.0,19.9678,19.9753,19.9604,19.9753,23600.0
2012-12-10 12:15:00,26.92,26.92,26.91,26.92,26600.0,19.9753,19.9753,19.9678,19.9753,26600.0
2012-12-10 12:20:00,26.92,26.93,26.9,26.91,19200.0,19.9753,19.9827,19.9604,19.9678,19200.0
2012-12-10 12:25:00,26.9,26.91,26.89,26.9,19800.0,19.9604,19.9678,19.953,19.9604,19800.0
2012-12-10 12:30:00,26.91,26.92,26.89,26.9,38400.0,19.9678,19.9753,19.953,19.9604,38400.0
2012-12-10 12:35:00,26.91,26.91,26.89,26.89,22600.0,19.9678,19.9678,19.953,19.953,22600.0
2012-12-10 12:40:00,26.89,26.9,26.88,26.9,29400.0,19.953,19.9604,19.9456,19.9604,29400.0
2012-12-10 12:45:00,26.9,26.91,26.89,26.9,24200.0,19.9604,19.9678,19.953,19.9604,24200.0
2012-12-10 12:50:00,26.89,26.91,26.89,26.9,25200.0,19.953,19.9678,19.953,19.9604,25200.0
2012-12-10 12:55:00,26.9,26.91,26.9,26.91,33000.0,19.9604,19.9678,19.9604,19.9678,33000.0
2012-12-10 13:00:00,26.91,26.91,26.88,26.91,211800.0,19.9678,19.9678,19.9456,19.9678,211800.0
2012-12-10 13:05:00,26.9,26.9,26.88,26.88,41400.0,19.9604,19.9604,19.9456,19.9456,41400.0
2012-12-10 13:10:00,26.88,26.89,26.88,26.89,17200.0,19.9456,19.953,19.9456,19.953,17200.0
2012-12-10 13:15:00,26.9,26.9,26.89,26.9,21800.0,19.9604,19.9604,19.953,19.9604,21800.0
2012-12-10 13:20:00,26.9,26.9,26.86,26.86,35800.0,19.9604,19.9604,19.9307,19.9307,35800.0
2012-12-10 13:25:00,26.86,26.86,26.85,26.85,29800.0,19.9307,19.9307,19.9233,19.9233,29800.0
2012-12-10 13:30:00,26.84,26.86,26.84,26.86,37800.0,19.9159,19.9307,19.9159,19.9307,37800.0
2012-12-10 13:35:00,26.86,26.88,26.85,26.88,53400.0,19.9307,19.9456,19.9233,19.9456,53400.0
2012-12-10 13:40:00,26.87,26.88,26.86,26.86,34200.0,19.9382,19.9456,19.9307,19.9307,34200.0
2012-12-10 13:45:00,26.86,26.88,26.86,26.86,20000.0,19.9307,19.9456,19.9307,19.9307,20000.0
2012-12-10 13:50:00,26.86,26.86,26.85,26.85,13000.0,19.9307,19.9307,19.9233,19.9233,13000.0
2012-12-10 13:55:00,26.85,26.85,26.83,26.84,37800.0,19.9233,19.9233,19.9085,19.9159,37800.0
2012-12-10 14:00:00,26.84,26.85,26.84,26.85,23000.0,19.9159,19.9233,19.9159,19.9233,23000.0
2012-12-10 14:05:00,26.85,26.85,26.83,26.83,18000.0,19.9233,19.9233,19.9085,19.9085,18000.0
2012-12-10 14:10:00,26.83,26.83,26.81,26.82,45000.0,19.9085,19.9085,19.8936,19.9011,45000.0
2012-12-10 14:15:00,26.82,26.84,26.82,26.83,34600.0,19.9011,19.9159,19.9011,19.9085,34600.0
2012-12-10 14:20:00,26.83,26.84,26.82,26.83,27200.0,19.9085,19.9159,19.9011,19.9085,27200.0
2012-12-10 14:25:00,26.83,26.84,26.83,26.83,23000.0,19.9085,19.9159,19.9085,19.9085,23000.0
2012-12-10 14:30:00,26.83,26.83,26.8,26.8,21200.0,19.9085,19.9085,19.8862,19.8862,21200.0
2012-12-10 14:35:00,26.81,26.81,26.79,26.8,27600.0,19.8936,19.8936,19.8788,19.8862,27600.0
2012-12-10 14:40:00,26.8,26.84,26.8,26.84,24200.0,19.8862,19.9159,19.8862,19.9159,24200.0
2012-12-10 14:45:00,26.84,26.84,26.82,26.82,43400.0,19.9159,19.9159,19.9011,19.9011,43400.0
2012-12-10 14:50:00,26.82,26.85,26.82,26.83,64200.0,19.9011,19.9233,19.9011,19.9085,64200.0
2012-12-10 14:55:00,26.83,26.84,26.82,26.83,44200.0,19.9085,19.9159,19.9011,19.9085,44200.0
2012-12-10 15:00:00,26.83,26.83,26.82,26.83,32400.0,19.9085,19.9085,19.9011,19.9085,32400.0
2012-12-10 15:05:00,26.83,26.84,26.83,26.84,40600.0,19.9085,19.9159,19.9085,19.9159,40600.0
2012-12-10 15:10:00,26.84,26.85,26.83,26.84,39200.0,19.9159,19.9233,19.9085,19.9159,39200.0
2012-12-10 15:15:00,26.83,26.85,26.82,26.83,48600.0,19.9085,19.9233,19.9011,19.9085,48600.0
2012-12-10 15:20:00,26.83,26.83,26.82,26.82,41400.0,19.9085,19.9085,19.9011,19.9011,41400.0
2012-12-10 15:25:00,26.82,26.83,26.8,26.83,51000.0,19.9011,19.9085,19.8862,19.9085,51000.0
2012-12-10 15:30:00,26.83,26.85,26.82,26.85,66400.0,19.9085,19.9233,19.9011,19.9233,66400.0
2012-12-10 15:35:00,26.85,26.85,26.83,26.83,66000.0,19.9233,19.9233,19.9085,19.9085,66000.0
2012-12-10 15:40:00,26.83,26.84,26.82,26.83,74200.0,19.9085,19.9159,19.9011,19.9085,74200.0
2012-12-10 15:45:00,26.83,26.85,26.83,26.85,74400.0,19.9085,19.9233,19.9085,19.9233,74400.0
2012-12-10 15:50:00,26.84,26.85,26.81,26.81,77600.0,19.9159,19.9233,19.8936,19.8936,77600.0
2012-12-10 15:55:00,26.81,26.81,26.79,26.79,251400.0,19.8936,19.8936,19.8788,19.8788,251400.0
2012-12-11 09:30:00,26.92,26.98,26.86,26.89,101200.0,19.9753,20.0198,19.9307,19.953,101200.0
2012-12-11 09:35:00,26.89,26.9,26.86,26.86,13200.0,19.953,19.9604,19.9307,19.9307,13200.0
2012-12-11 09:40:00,26.85,26.87,26.8,26.84,56000.0,19.9233,19.9382,19.8862,19.9159,56000.0
2012-12-11 09:45:00,26.82,26.85,26.79,26.8,45400.0,19.9011,19.9233,19.8788,19.8862,45400.0
2012-12-11 09:50:00,26.8,26.88,26.8,26.86,36800.0,19.8862,19.9456,19.8862,19.9307,36800.0
2012-12-11 09:55:00,26.86,26.96,26.84,26.96,127000.0,19.9307,20.0049,19.9159,20.0049,127000.0
2012-12-11 10:00:00,26.95,26.98,26.86,26.89,60600.0,19.9975,20.0198,19.9307,19.953,60600.0
2012-12-11 10:05:00,26.9,26.92,26.89,26.91,39000.0,19.9604,19.9753,19.953,19.9678,39000.0
2012-12-11 10:10:00,26.91,26.93,26.9,26.93,38400.0,19.9678,19.9827,19.9604,19.9827,38400.0
2012-12-11 10:15:00,26.93,26.93,26.88,26.88,52400.0,19.9827,19.9827,19.9456,19.9456,52400.0
2012-12-11 10:20:00,26.88,26.88,26.86,26.87,20600.0,19.9456,19.9456,19.9307,19.9382,20600.0
2012-12-11 10:25:00,26.88,26.88,26.86,26.86,30800.0,19.9456,19.9456,19.9307,19.9307,30800.0
2012-12-11 10:30:00,26.86,26.87,26.86,26.86,20600.0,19.9307,19.9382,19.9307,19.9307,20600.0
2012-12-11 10:35:00,26.86,26.86,26.83,26.84,52800.0,19.9307,19.9307,19.9085,19.9159,52800.0
2012-12-11 10:40:00,26.84,26.89,26.84,26.88,94400.0,19.9159,19.953,19.9159,19.9456,94400.0
2012-12-11 10:45:00,26.88,26.93,26.88,26.93,63400.0,19.9456,19.9827,19.9456,19.9827,63400.0
2012-12-11 10:50:00,26.93,26.95,26.89,26.89,48400.0,19.9827,19.9975,19.953,19.953,48400.0
2012-12-11 10:55:00,26.89,26.89,26.88,26.88,48600.0,19.953,19.953,19.9456,19.9456,48600.0
2012-12-11 11:00:00,26.88,26.89,26.86,26.86,57600.0,19.9456,19.953,19.9307,19.9307,57600.0
2012-12-11 11:05:00,26.86,26.86,26.85,26.86,54400.0,19.9307,19.9307,19.9233,19.9307,54400.0
2012-12-11 11:10:00,26.86,26.9,26.86,26.89,53000.0,19.9307,19.9604,19.9307,19.953,53000.0
2012-12-11 11:15:00,26.9,26.92,26.89,26.91,38000.0,19.9604,19.9753,19.953,19.9678,38000.0
2012-12-11 11:20:00,26.92,27.02,26.92,26.99,113200.0,19.9753,20.0495,19.9753,20.0272,113200.0
2012-12-11 11:25:00,26.99,27.0,26.99,27.0,36400.0,20.0272,20.0346,20.0272,20.0346,36400.0
2012-12-11 11:30:00,27.0,27.01,26.99,26.99,32800.0,20.0346,20.042,20.0272,20.0272,32800.0
2012-12-11 11:35:00,27.0,27.01,26.99,27.0,47000.0,20.0346,20.042,20.0272,20.0346,47000.0
2012-12-11 11:40:00,27.0,27.0,26.99,27.0,78200.0,20.0346,20.0346,20.0272,20.0346,78200.0
2012-12-11 11:45:00,27.0,27.03,26.99,27.03,75200.0,20.0346,20.0569,20.0272,20.0569,75200.0
2012-12-11 11:50:00,27.03,27.04,27.03,27.04,55600.0,20.0569,20.0643,20.0569,20.0643,55600.0
2012-12-11 11:55:00,27.04,27.05,27.03,27.05,25800.0,20.0643,20.0717,20.0569,20.0717,25800.0
2012-12-11 12:00:00,27.05,27.06,27.0,27.02,54200.0,20.0717,20.0791,20.0346,20.0495,54200.0
2012-12-11 12:05:00,27.03,27.04,27.01,27.01,34600.0,20.0569,20.0643,20.042,20.042,34600.0
2012-12-11 12:10:00,27.01,27.05,27.01,27.03,21000.0,20.042,20.0717,20.042,20.0569,21000.0
2012-12-11 12:15:00,27.04,27.04,27.03,27.04,30600.0,20.0643,20.0643,20.0569,20.0643,30600.0
2012-12-11 12:20:00,27.04,27.08,27.03,27.08,79400.0,20.0643,20.094,20.0569,20.094,79400.0
2012-12-11 12:25:00,27.08,27.08,27.08,27.08,20800.0,20.094,20.094,20.094,20.094,20800.0
2012-12-11 12:30:00,27.08,27.09,27.07,27.07,61600.0,20.094,20.1014,20.0866,20.0866,61600.0
2012-12-11 12:35:00,27.07,27.08,27.06,27.07,27600.0,20.0866,20.094,20.0791,20.0866,27600.0
2012-12-11 12:40:00,27.06,27.06,27.04,27.06,33000.0,20.0791,20.0791,20.0643,20.0791,33000.0
2012-12-11 12:45:00,27.06,27.07,27.05,27.06,28200.0,20.0791,20.0866,20.0717,20.0791,28200.0
2012-12-11 12:50:00,27.06,27.08,27.06,27.07,71200.0,20.0791,20.094,20.0791,20.0866,71200.0
2012-12-11 12:55:00,27.06,27.07,27.04,27.05,47800.0,20.0791,20.0866,20.0643,20.0717,47800.0
2012-12-11 13:00:00,27.04,27.07,27.04,27.07,32000.0,20.0643,20.0866,20.0643,20.0866,32000.0
2012-12-11 13:05:00,27.07,27.07,27.05,27.06,33600.0,20.0866,20.0866,20.0717,20.0791,33600.0
2012-12-11 13:10:00,27.06,27.06,27.04,27.04,24000.0,20.0791,20.0791,20.0643,20.0643,24000.0
2012-12-11 13:15:00,27.05,27.09,27.04,27.08,107200.0,20.0717,20.1014,20.0643,20.094,107200.0
2012-12-11 13:20:00,27.08,27.09,27.06,27.09,34600.0,20.094,20.1014,20.0791,20.1014,34600.0
2012-12-11 13:25:00,27.08,27.09,27.08,27.08,39600.0,20.094,20.1014,20.094,20.094,39600.0
2012-12-11 13:30:00,27.09,27.09,27.07,27.07,18400.0,20.1014,20.1014,20.0866,20.0866,18400.0
2012-12-11 13:35:00,27.07,27.08,27.06,27.06,32800.0,20.0866,20.094,20.0791,20.0791,32800.0
2012-12-11 13:40:00,27.06,27.08,27.06,27.07,36200.0,20.0791,20.094,20.0791,20.0866,36200.0
2012-12-11 13:45:00,27.07,27.09,27.07,27.08,28600.0,20.0866,20.1014,20.0866,20.094,28600.0
2012-12-11 13:50:00,27.08,27.09,27.07,27.08,24800.0,20.094,20.1014,20.0866,20.094,24800.0
2012-12-11 13:55:00,27.08,27.08,27.08,27.08,26400.0,20.094,20.094,20.094,20.094,26400.0
2012-12-11 14:00:00,27.07,27.09,27.07,27.08,42000.0,20.0866,20.1014,20.0866,20.094,42000.0
2012-12-11 14:05:00,27.08,27.09,27.07,27.08,37000.0,20.094,20.1014,20.0866,20.094,37000.0
2012-12-11 14:10:00,27.08,27.09,27.08,27.08,39800.0,20.094,20.1014,20.094,20.094,39800.0
2012-12-11 14:15:00,27.09,27.1,27.09,27.09,43800.0,20.1014,20.1088,20.1014,20.1014,43800.0
2012-12-11 14:20:00,27.09,27.1,27.09,27.1,46400.0,20.1014,20.1088,20.1014,20.1088,46400.0
2012-12-11 14:25:00,27.09,27.1,27.08,27.1,45600.0,20.1014,20.1088,20.094,20.1088,45600.0
2012-12-11 14:30:00,27.1,27.11,27.07,27.08,128000.0,20.1088,20.1162,20.0866,20.094,128000.0
2012-12-11 14:35:00,27.08,27.08,27.04,27.04,47000.0,20.094,20.094,20.0643,20.0643,47000.0
2012-12-11 14:40:00,27.04,27.04,27.02,27.02,49200.0,20.0643,20.0643,20.0495,20.0495,49200.0
2012-12-11 14:45:00,27.02,27.03,26.99,26.99,59000.0,20.0495,20.0569,20.0272,20.0272,59000.0
2012-12-11 14:50:00,26.99,27.0,26.99,27.0,49000.0,20.0272,20.0346,20.0272,20.0346,49000.0
2012-12-11 14:55:00,27.0,27.0,26.99,27.0,58400.0,20.0346,20.0346,20.0272,20.0346,58400.0
2012-12-11 15:00:00,27.0,27.0,26.97,26.98,79000.0,20.0346,20.0346,20.0124,20.0198,79000.0
2012-12-11 15:05:00,26.97,26.97,26.93,26.93,101800.0,20.0124,20.0124,19.9827,19.9827,101800.0
2012-12-11 15:10:00,26.93,26.95,26.92,26.95,54400.0,19.9827,19.9975,19.9753,19.9975,54400.0
2012-12-11 15:15:00,26.96,26.96,26.92,26.93,77000.0,20.0049,20.0049,19.9753,19.9827,77000.0
2012-12-11 15:20:00,26.94,26.98,26.93,26.97,71400.0,19.9901,20.0198,19.9827,20.0124,71400.0
2012-12-11 15:25:00,26.97,27.02,26.97,27.02,70800.0,20.0124,20.0495,20.0124,20.0495,70800.0
2012-12-11 15:30:00,27.02,27.04,27.01,27.02,175000.0,20.0495,20.0643,20.042,20.0495,175000.0
2012-12-11 15:35:00,27.02,27.05,27.01,27.04,118600.0,20.0495,20.0717,20.042,20.0643,118600.0
2012-12-11 15:40:00,27.04,27.05,27.03,27.04,111200.0,20.0643,20.0717,20.0569,20.0643,111200.0
2012-12-11 15:45:00,27.04,27.05,27.03,27.03,199000.0,20.0643,20.0717,20.0569,20.0569,199000.0
2012-12-11 15:50:00,27.03,27.04,27.02,27.02,145800.0,20.0569,20.0643,20.0495,20.0495,145800.0
2012-12-11 15:55:00,27.03,27.05,27.0,27.05,386800.0,20.0569,20.0717,20.0346,20.0717,386800.0
2012-12-12 09:30:00,27.21,27.25,27.21,27.23,121600.0,20.1904,20.2201,20.1904,20.2053,121600.0
2012-12-12 09:35:00,27.23,27.33,27.23,27.33,85400.0,20.2053,20.2795,20.2053,20.2795,85400.0
2012-12-12 09:40:00,27.34,27.35,27.24,27.25,54800.0,20.2869,20.2943,20.2127,20.2201,54800.0
2012-12-12 09:45:00,27.25,27.32,27.25,27.32,50800.0,20.2201,20.2721,20.2201,20.2721,50800.0
2012-12-12 09:50:00,27.32,27.32,27.29,27.32,34400.0,20.2721,20.2721,20.2498,20.2721,34400.0
2012-12-12 09:55:00,27.32,27.32,27.29,27.29,66200.0,20.2721,20.2721,20.2498,20.2498,66200.0
2012-12-12 10:00:00,27.29,27.3,27.23,27.25,36600.0,20.2498,20.2572,20.2053,20.2201,36600.0
2012-12-12 10:05:00,27.26,27.27,27.24,27.24,28800.0,20.2275,20.235,20.2127,20.2127,28800.0
2012-12-12 10:10:00,27.25,27.25,27.22,27.23,45600.0,20.2201,20.2201,20.1979,20.2053,45600.0
2012-12-12 10:15:00,27.23,27.25,27.22,27.23,27000.0,20.2053,20.2201,20.1979,20.2053,27000.0
2012-12-12 10:20:00,27.23,27.25,27.23,27.25,40800.0,20.2053,20.2201,20.2053,20.2201,40800.0
2012-12-12 10:25:00,27.25,27.25,27.23,27.23,72400.0,20.2201,20.2201,20.2053,20.2053,72400.0
2012-12-12 10:30:00,27.23,27.24,27.23,27.24,25400.0,20.2053,20.2127,20.2053,20.2127,25400.0
2012-12-12 10:35:00,27.24,27.25,27.23,27.24,28000.0,20.2127,20.2201,20.2053,20.2127,28000.0
2012-12-12 10:40:00,27.25,27.25,27.23,27.24,48000.0,20.2201,20.2201,20.2053,20.2127,48000.0
2012-12-12 10:45:00,27.24,27.25,27.2,27.24,110000.0,20.2127,20.2201,20.183,20.2127,110000.0
2012-12-12 10:50:00,27.24,27.25,27.23,27.23,57600.0,20.2127,20.2201,20.2053,20.2053,57600.0
2012-12-12 10:55:00,27.23,27.24,27.22,27.23,33000.0,20.2053,20.2127,20.1979,20.2053,33000.0
2012-12-12 11:00:00,27.22,27.24,27.22,27.23,23400.0,20.1979,20.2127,20.1979,20.2053,23400.0
2012-12-12 11:05:00,27.24,27.24,27.2,27.2,46800.0,20.2127,20.2127,20.183,20.183,46800.0
2012-12-12 11:10:00,27.21,27.25,27.2,27.24,42200.0,20.1904,20.2201,20.183,20.2127,42200.0
2012-12-12 11:15:00,27.24,27.25,27.23,27.25,51400.0,20.2127,20.2201,20.2053,20.2201,51400.0
2012-12-12 11:20:00,27.24,27.3,27.24,27.29,110000.0,20.2127,20.2572,20.2127,20.2498,110000.0
2012-12-12 11:25:00,27.29,27.3,27.28,27.3,79400.0,20.2498,20.2572,20.2424,20.2572,79400.0
2012-12-12 11:30:00,27.29,27.3,27.29,27.3,42000.0,20.2498,20.2572,20.2498,20.2572,42000.0
2012-12-12 11:35:00,27.3,27.3,27.3,27.3,33400.0,20.2572,20.2572,20.2572,20.2572,33400.0
2012-12-12 11:40:00,27.3,27.32,27.3,27.31,97400.0,20.2572,20.2721,20.2572,20.2646,97400.0
2012-12-12 11:45:00,27.31,27.34,27.31,27.33,37600.0,20.2646,20.2869,20.2646,20.2795,37600.0
2012-12-12 11:50:00,27.33,27.36,27.33,27.36,30400.0,20.2795,20.3017,20.2795,20.3017,30400.0
2012-12-12 11:55:00,27.35,27.35,27.32,27.32,37800.0,20.2943,20.2943,20.2721,20.2721,37800.0
2012-12-12 12:00:00,27.32,27.34,27.32,27.33,76600.0,20.2721,20.2869,20.2721,20.2795,76600.0
2012-12-12 12:05:00,27.33,27.34,27.33,27.33,34800.0,20.2795,20.2869,20.2795,20.2795,34800.0
2012-12-12 12:10:00,27.33,27.34,27.33,27.34,28800.0,20.2795,20.2869,20.2795,20.2869,28800.0
2012-12-12 12:15:00,27.34,27.35,27.33,27.35,32600.0,20.2869,20.2943,20.2795,20.2943,32600.0
2012-12-12 12:20:00,27.35,27.35,27.33,27.34,34800.0,20.2943,20.2943,20.2795,20.2869,34800.0
2012-12-12 12:25:00,27.34,27.36,27.33,27.34,50400.0,20.2869,20.3017,20.2795,20.2869,50400.0
2012-12-12 12:30:00,27.34,27.36,27.23,27.29,175600.0,20.2869,20.3017,20.2053,20.2498,175600.0
2012-12-12 12:35:00,27.29,27.32,27.24,27.32,106600.0,20.2498,20.2721,20.2127,20.2721,106600.0
2012-12-12 12:40:00,27.34,27.35,27.32,27.34,34800.0,20.2869,20.2943,20.2721,20.2869,34800.0
2012-12-12 12:45:00,27.34,27.42,27.34,27.42,87400.0,20.2869,20.3463,20.2869,20.3463,87400.0
2012-12-12 12:50:00,27.42,27.47,27.4,27.46,75400.0,20.3463,20.3834,20.3314,20.3759,75400.0
2012-12-12 12:55:00,27.45,27.46,27.42,27.45,58200.0,20.3685,20.3759,20.3463,20.3685,58200.0
2012-12-12 13:00:00,27.45,27.47,27.43,27.46,34400.0,20.3685,20.3834,20.3537,20.3759,34400.0
2012-12-12 13:05:00,27.46,27.46,27.43,27.44,39000.0,20.3759,20.3759,20.3537,20.3611,39000.0
2012-12-12 13:10:00,27.43,27.45,27.4,27.41,59200.0,20.3537,20.3685,20.3314,20.3388,59200.0
2012-12-12 13:15:00,27.41,27.43,27.41,27.42,136600.0,20.3388,20.3537,20.3388,20.3463,136600.0
2012-12-12 13:20:00,27.42,27.46,27.42,27.42,97800.0,20.3463,20.3759,20.3463,20.3463,97800.0
2012-12-12 13:25:00,27.42,27.42,27.38,27.4,90200.0,20.3463,20.3463,20.3166,20.3314,90200.0
2012-12-12 13:30:00,27.4,27.42,27.38,27.39,67200.0,20.3314,20.3463,20.3166,20.324,67200.0
2012-12-12 13:35:00,27.39,27.42,27.39,27.41,73400.0,20.324,20.3463,20.324,20.3388,73400.0
2012-12-12 13:40:00,27.41,27.41,27.38,27.39,40200.0,20.3388,20.3388,20.3166,20.324,40200.0
2012-12-12 13:45:00,27.39,27.4,27.36,27.36,49000.0,20.324,20.3314,20.3017,20.3017,49000.0
2012-12-12 13:50:00,27.37,27.39,27.35,27.36,34600.0,20.3092,20.324,20.2943,20.3017,34600.0
2012-12-12 13:55:00,27.36,27.36,27.35,27.36,36600.0,20.3017,20.3017,20.2943,20.3017,36600.0
2012-12-12 14:00:00,27.36,27.38,27.35,27.36,75200.0,20.3017,20.3166,20.2943,20.3017,75200.0
2012-12-12 14:05:00,27.35,27.35,27.33,27.34,40200.0,20.2943,20.2943,20.2795,20.2869,40200.0
2012-12-12 14:10:00,27.34,27.35,27.33,27.34,23000.0,20.2869,20.2943,20.2795,20.2869,23000.0
2012-12-12 14:15:00,27.34,27.34,27.33,27.34,35600.0,20.2869,20.2869,20.2795,20.2869,35600.0
2012-12-12 14:20:00,27.34,27.35,27.3,27.3,47600.0,20.2869,20.2943,20.2572,20.2572,47600.0
2012-12-12 14:25:00,27.3,27.3,27.24,27.25,146000.0,20.2572,20.2572,20.2127,20.2201,146000.0
2012-12-12 14:30:00,27.25,27.25,27.24,27.25,48000.0,20.2201,20.2201,20.2127,20.2201,48000.0
2012-12-12 14:35:00,27.25,27.25,27.21,27.23,68200.0,20.2201,20.2201,20.1904,20.2053,68200.0
2012-12-12 14:40:00,27.23,27.25,27.23,27.25,50000.0,20.2053,20.2201,20.2053,20.2201,50000.0
2012-12-12 14:45:00,27.25,27.25,27.23,27.23,104800.0,20.2201,20.2201,20.2053,20.2053,104800.0
2012-12-12 14:50:00,27.23,27.24,27.21,27.22,42600.0,20.2053,20.2127,20.1904,20.1979,42600.0
2012-12-12 14:55:00,27.21,27.22,27.2,27.21,69200.0,20.1904,20.1979,20.183,20.1904,69200.0
2012-12-12 15:00:00,27.21,27.21,27.14,27.14,93600.0,20.1904,20.1904,20.1385,20.1385,93600.0
2012-12-12 15:05:00,27.15,27.2,27.14,27.18,37800.0,20.1459,20.183,20.1385,20.1682,37800.0
2012-12-12 15:10:00,27.18,27.18,27.11,27.11,56400.0,20.1682,20.1682,20.1162,20.1162,56400.0
2012-12-12 15:15:00,27.11,27.14,27.11,27.11,63000.0,20.1162,20.1385,20.1162,20.1162,63000.0
2012-12-12 15:20:00,27.12,27.14,27.11,27.11,55200.0,20.1237,20.1385,20.1162,20.1162,55200.0
2012-12-12 15:25:00,27.11,27.11,27.05,27.06,80600.0,20.1162,20.1162,20.0717,20.0791,80600.0
2012-12-12 15:30:00,27.07,27.1,27.06,27.06,53000.0,20.0866,20.1088,20.0791,20.0791,53000.0
2012-12-12 15:35:00,27.06,27.08,27.04,27.04,75400.0,20.0791,20.094,20.0643,20.0643,75400.0
2012-12-12 15:40:00,27.03,27.07,27.03,27.06,80200.0,20.0569,20.0866,20.0569,20.0791,80200.0
2012-12-12 15:45:00,27.06,27.08,27.04,27.08,122400.0,20.0791,20.094,20.0643,20.094,122400.0
2012-12-12 15:50:00,27.08,27.1,27.08,27.08,87800.0,20.094,20.1088,20.094,20.094,87800.0
2012-12-12 15:55:00,27.08,27.1,27.07,27.09,180000.0,20.094,20.1088,20.0866,20.1014,180000.0
2012-12-13 09:30:00,27.09,27.13,27.01,27.11,111000.0,20.1014,20.1311,20.042,20.1162,111000.0
2012-12-13 09:35:00,27.11,27.2,27.11,27.12,84600.0,20.1162,20.183,20.1162,20.1237,84600.0
2012-12-13 09:40:00,27.13,27.14,27.03,27.03,93000.0,20.1311,20.1385,20.0569,20.0569,93000.0
2012-12-13 09:45:00,27.04,27.1,27.03,27.07,45600.0,20.0643,20.1088,20.0569,20.0866,45600.0
2012-12-13 09:50:00,27.07,27.18,27.07,27.18,38200.0,20.0866,20.1682,20.0866,20.1682,38200.0
2012-12-13 09:55:00,27.18,27.22,27.16,27.19,57600.0,20.1682,20.1979,20.1533,20.1756,57600.0
2012-12-13 10:00:00,27.18,27.22,27.18,27.21,49200.0,20.1682,20.1979,20.1682,20.1904,49200.0
2012-12-13 10:05:00,27.2,27.23,27.2,27.21,37400.0,20.183,20.2053,20.183,20.1904,37400.0
2012-12-13 10:10:00,27.21,27.25,27.21,27.24,30200.0,20.1904,20.2201,20.1904,20.2127,30200.0
2012-12-13 10:15:00,27.24,27.24,27.21,27.21,55800.0,20.2127,20.2127,20.1904,20.1904,55800.0
2012-12-13 10:20:00,27.21,27.21,27.16,27.16,47000.0,20.1904,20.1904,20.1533,20.1533,47000.0
2012-12-13 10:25:00,27.16,27.18,27.12,27.17,57400.0,20.1533,20.1682,20.1237,20.1608,57400.0
2012-12-13 10:30:00,27.16,27.18,27.15,27.15,66400.0,20.1533,20.1682,20.1459,20.1459,66400.0
2012-12-13 10:35:00,27.15,27.17,27.11,27.13,50400.0,20.1459,20.1608,20.1162,20.1311,50400.0
2012-12-13 10:40:00,27.11,27.11,27.06,27.07,32400.0,20.1162,20.1162,20.0791,20.0866,32400.0
2012-12-13 10:45:00,27.08,27.08,27.06,27.06,25200.0,20.094,20.094,20.0791,20.0791,25200.0
2012-12-13 10:50:00,27.06,27.06,27.05,27.06,23400.0,20.0791,20.0791,20.0717,20.0791,23400.0
2012-12-13 10:55:00,27.06,27.06,27.05,27.06,11400.0,20.0791,20.0791,20.0717,20.0791,11400.0
2012-12-13 11:00:00,27.06,27.06,27.04,27.05,42800.0,20.0791,20.0791,20.0643,20.0717,42800.0
2012-12-13 11:05:00,27.04,27.05,27.0,27.0,63200.0,20.0643,20.0717,20.0346,20.0346,63200.0
2012-12-13 11:10:00,27.0,27.02,26.98,26.99,48200.0,20.0346,20.0495,20.0198,20.0272,48200.0
2012-12-13 11:15:00,26.99,27.03,26.99,27.03,24400.0,20.0272,20.0569,20.0272,20.0569,24400.0
2012-12-13 11:20:00,27.04,27.05,27.04,27.05,25600.0,20.0643,20.0717,20.0643,20.0717,25600.0
2012-12-13 11:25:00,27.05,27.05,27.0,27.02,65800.0,20.0717,20.0717,20.0346,20.0495,65800.0
2012-12-13 11:30:00,27.01,27.02,26.99,27.01,44600.0,20.042,20.0495,20.0272,20.042,44600.0
2012-12-13 11:35:00,27.01,27.04,27.0,27.0,25800.0,20.042,20.0643,20.0346,20.0346,25800.0
2012-12-13 11:40:00,27.0,27.0,26.97,26.98,47000.0,20.0346,20.0346,20.0124,20.0198,47000.0
2012-12-13 11:45:00,26.98,26.99,26.97,26.98,19200.0,20.0198,20.0272,20.0124,20.0198,19200.0
2012-12-13 11:50:00,26.98,26.99,26.96,26.97,22400.0,20.0198,20.0272,20.0049,20.0124,22400.0
2012-12-13 11:55:00,26.98,26.99,26.97,26.97,16600.0,20.0198,20.0272,20.0124,20.0124,16600.0
2012-12-13 12:00:00,26.97,26.97,26.95,26.96,21200.0,20.0124,20.0124,19.9975,20.0049,21200.0
2012-12-13 12:05:00,26.96,26.96,26.95,26.96,17200.0,20.0049,20.0049,19.9975,20.0049,17200.0
2012-12-13 12:10:00,26.96,26.96,26.92,26.95,45400.0,20.0049,20.0049,19.9753,19.9975,45400.0
2012-12-13 12:15:00,26.96,26.96,26.91,26.91,22000.0,20.0049,20.0049,19.9678,19.9678,22000.0
2012-12-13 12:20:00,26.91,26.93,26.91,26.93,32000.0,19.9678,19.9827,19.9678,19.9827,32000.0
2012-12-13 12:25:00,26.93,26.93,26.89,26.89,25800.0,19.9827,19.9827,19.953,19.953,25800.0
2012-12-13 12:30:00,26.89,26.92,26.89,26.91,15600.0,19.953,19.9753,19.953,19.9678,15600.0
2012-12-13 12:35:00,26.91,26.91,26.88,26.88,33800.0,19.9678,19.9678,19.9456,19.9456,33800.0
2012-12-13 12:40:00,26.88,26.89,26.86,26.86,64400.0,19.9456,19.953,19.9307,19.9307,64400.0
2012-12-13 12:45:00,26.86,26.86,26.84,26.86,40200.0,19.9307,19.9307,19.9159,19.9307,40200.0
2012-12-13 12:50:00,26.86,26.88,26.86,26.86,19200.0,19.9307,19.9456,19.9307,19.9307,19200.0
2012-12-13 12:55:00,26.86,26.86,26.85,26.85,20200.0,19.9307,19.9307,19.9233,19.9233,20200.0
2012-12-13 13:00:00,26.84,26.86,26.81,26.82,46800.0,19.9159,19.9307,19.8936,19.9011,46800.0
2012-12-13 13:05:00,26.82,26.82,26.77,26.77,35600.0,19.9011,19.9011,19.864,19.864,35600.0
2012-12-13 13:10:00,26.78,26.79,26.75,26.75,82200.0,19.8714,19.8788,19.8491,19.8491,82200.0
2012-12-13 13:15:00,26.75,26.79,26.75,26.78,25400.0,19.8491,19.8788,19.8491,19.8714,25400.0
2012-12-13 13:20:00,26.78,26.82,26.78,26.82,24600.0,19.8714,19.9011,19.8714,19.9011,24600.0
2012-12-13 13:25:00,26.82,26.85,26.82,26.85,18000.0,19.9011,19.9233,19.9011,19.9233,18000.0
2012-12-13 13:30:00,26.85,26.86,26.83,26.83,31000.0,19.9233,19.9307,19.9085,19.9085,31000.0
2012-12-13 13:35:00,26.83,26.83,26.82,26.82,27400.0,19.9085,19.9085,19.9011,19.9011,27400.0
2012-12-13 13:40:00,26.82,26.82,26.75,26.77,27400.0,19.9011,19.9011,19.8491,19.864,27400.0
2012-12-13 13:45:00,26.77,26.77,26.71,26.72,49800.0,19.864,19.864,19.8194,19.8269,49800.0
2012-12-13 13:50:00,26.72,26.74,26.71,26.74,67000.0,19.8269,19.8417,19.8194,19.8417,67000.0
2012-12-13 13:55:00,26.74,26.75,26.73,26.75,26200.0,19.8417,19.8491,19.8343,19.8491,26200.0
2012-12-13 14:00:00,26.75,26.78,26.74,26.74,49800.0,19.8491,19.8714,19.8417,19.8417,49800.0
2012-12-13 14:05:00,26.74,26.74,26.72,26.73,41000.0,19.8417,19.8417,19.8269,19.8343,41000.0
2012-12-13 14:10:00,26.73,26.74,26.7,26.71,43000.0,19.8343,19.8417,19.812,19.8194,43000.0
2012-12-13 14:15:00,26.71,26.71,26.68,26.69,33200.0,19.8194,19.8194,19.7972,19.8046,33200.0
2012-12-13 14:20:00,26.69,26.71,26.68,26.71,32800.0,19.8046,19.8194,19.7972,19.8194,32800.0
2012-12-13 14:25:00,26.71,26.74,26.71,26.73,36000.0,19.8194,19.8417,19.8194,19.8343,36000.0
2012-12-13 14:30:00,26.73,26.77,26.73,26.77,54600.0,19.8343,19.864,19.8343,19.864,54600.0
2012-12-13 14:35:00,26.77,26.78,26.75,26.75,32200.0,19.864,19.8714,19.8491,19.8491,32200.0
2012-12-13 14:40:00,26.75,26.76,26.75,26.75,41000.0,19.8491,19.8565,19.8491,19.8491,41000.0
2012-12-13 14:45:00,26.75,26.76,26.75,26.75,36200.0,19.8491,19.8565,19.8491,19.8491,36200.0
2012-12-13 14:50:00,26.75,26.75,26.71,26.72,41200.0,19.8491,19.8491,19.8194,19.8269,41200.0
2012-12-13 14:55:00,26.72,26.72,26.7,26.7,44000.0,19.8269,19.8269,19.812,19.812,44000.0
2012-12-13 15:00:00,26.7,26.72,26.7,26.71,43200.0,19.812,19.8269,19.812,19.8194,43200.0
2012-12-13 15:05:00,26.71,26.72,26.7,26.7,46000.0,19.8194,19.8269,19.812,19.812,46000.0
2012-12-13 15:10:00,26.7,26.7,26.67,26.68,71200.0,19.812,19.812,19.7898,19.7972,71200.0
2012-12-13 15:15:00,26.68,26.69,26.67,26.69,58400.0,19.7972,19.8046,19.7898,19.8046,58400.0
2012-12-13 15:20:00,26.69,26.72,26.68,26.71,50000.0,19.8046,19.8269,19.7972,19.8194,50000.0
2012-12-13 15:25:00,26.71,26.72,26.71,26.72,51600.0,19.8194,19.8269,19.8194,19.8269,51600.0
2012-12-13 15:30:00,26.71,26.74,26.71,26.73,73600.0,19.8194,19.8417,19.8194,19.8343,73600.0
2012-12-13 15:35:00,26.73,26.8,26.73,26.8,124800.0,19.8343,19.8862,19.8343,19.8862,124800.0
2012-12-13 15:40:00,26.8,26.83,26.79,26.8,88800.0,19.8862,19.9085,19.8788,19.8862,88800.0
2012-12-13 15:45:00,26.8,26.8,26.75,26.76,125200.0,19.8862,19.8862,19.8491,19.8565,125200.0
2012-12-13 15:50:00,26.76,26.77,26.74,26.74,136200.0,19.8565,19.864,19.8417,19.8417,136200.0
2012-12-13 15:55:00,26.74,26.75,26.68,26.72,240200.0,19.8417,19.8491,19.7972,19.8269,240200.0
2012-12-14 09:30:00,26.71,26.73,26.65,26.69,92800.0,19.8194,19.8343,19.7749,19.8046,92800.0
2012-12-14 09:35:00,26.69,26.73,26.68,26.72,25000.0,19.8046,19.8343,19.7972,19.8269,25000.0
2012-12-14 09:40:00,26.72,26.79,26.72,26.78,35600.0,19.8269,19.8788,19.8269,19.8714,35600.0
2012-12-14 09:45:00,26.78,26.83,26.78,26.8,26200.0,19.8714,19.9085,19.8714,19.8862,26200.0
2012-12-14 09:50:00,26.8,26.81,26.75,26.76,37000.0,19.8862,19.8936,19.8491,19.8565,37000.0
2012-12-14 09:55:00,26.76,26.78,26.74,26.77,45200.0,19.8565,19.8714,19.8417,19.864,45200.0
2012-12-14 10:00:00,26.77,26.78,26.75,26.77,68600.0,19.864,19.8714,19.8491,19.864,68600.0
2012-12-14 10:05:00,26.76,26.77,26.68,26.71,43400.0,19.8565,19.864,19.7972,19.8194,43400.0
2012-12-14 10:10:00,26.72,26.75,26.67,26.72,46800.0,19.8269,19.8491,19.7898,19.8269,46800.0
2012-12-14 10:15:00,26.71,26.72,26.63,26.64,122400.0,19.8194,19.8269,19.7601,19.7675,122400.0
2012-12-14 10:20:00,26.64,26.67,26.64,26.67,41200.0,19.7675,19.7898,19.7675,19.7898,41200.0
2012-12-14 10:25:00,26.67,26.7,26.66,26.67,64800.0,19.7898,19.812,19.7823,19.7898,64800.0
2012-12-14 10:30:00,26.68,26.71,26.66,26.67,41400.0,19.7972,19.8194,19.7823,19.7898,41400.0
2012-12-14 10:35:00,26.68,26.68,26.65,26.66,86400.0,19.7972,19.7972,19.7749,19.7823,86400.0
2012-12-14 10:40:00,26.66,26.67,26.64,26.64,49800.0,19.7823,19.7898,19.7675,19.7675,49800.0
2012-12-14 10:45:00,26.64,26.71,26.64,26.7,50200.0,19.7675,19.8194,19.7675,19.812,50200.0
2012-12-14 10:50:00,26.7,26.71,26.69,26.71,96200.0,19.812,19.8194,19.8046,19.8194,96200.0
2012-12-14 10:55:00,26.71,26.73,26.71,26.71,81800.0,19.8194,19.8343,19.8194,19.8194,81800.0
2012-12-14 11:00:00,26.71,26.74,26.7,26.73,33800.0,19.8194,19.8417,19.812,19.8343,33800.0
2012-12-14 11:05:00,26.73,26.73,26.71,26.71,112400.0,19.8343,19.8343,19.8194,19.8194,112400.0
2012-12-14 11:10:00,26.71,26.71,26.69,26.7,102000.0,19.8194,19.8194,19.8046,19.812,102000.0
2012-12-14 11:15:00,26.7,26.71,26.68,26.7,62800.0,19.812,19.8194,19.7972,19.812,62800.0
2012-12-14 11:20:00,26.7,26.71,26.68,26.69,56800.0,19.812,19.8194,19.7972,19.8046,56800.0
2012-12-14 11:25:00,26.7,26.7,26.68,26.68,17600.0,19.812,19.812,19.7972,19.7972,17600.0
2012-12-14 11:30:00,26.69,26.7,26.68,26.68,20400.0,19.8046,19.812,19.7972,19.7972,20400.0
2012-12-14 11:35:00,26.68,26.7,26.66,26.68,33800.0,19.7972,19.812,19.7823,19.7972,33800.0
2012-12-14 11:40:00,26.68,26.71,26.68,26.71,13600.0,19.7972,19.8194,19.7972,19.8194,13600.0
2012-12-14 11:45:00,26.71,26.71,26.68,26.68,34600.0,19.8194,19.8194,19.7972,19.7972,34600.0
2012-12-14 11:50:00,26.68,26.69,26.67,26.68,60000.0,19.7972,19.8046,19.7898,19.7972,60000.0
2012-12-14 11:55:00,26.68,26.68,26.67,26.68,52800.0,19.7972,19.7972,19.7898,19.7972,52800.0
2012-12-14 12:00:00,26.68,26.69,26.67,26.68,35400.0,19.7972,19.8046,19.7898,19.7972,35400.0
2012-12-14 12:05:00,26.68,26.71,26.68,26.7,27800.0,19.7972,19.8194,19.7972,19.812,27800.0
2012-12-14 12:10:00,26.7,26.74,26.7,26.72,38600.0,19.812,19.8417,19.812,19.8269,38600.0
2012-12-14 12:15:00,26.73,26.73,26.7,26.7,107400.0,19.8343,19.8343,19.812,19.812,107400.0
2012-12-14 12:20:00,26.69,26.71,26.68,26.71,18400.0,19.8046,19.8194,19.7972,19.8194,18400.0
2012-12-14 12:25:00,26.71,26.72,26.7,26.71,52400.0,19.8194,19.8269,19.812,19.8194,52400.0
2012-12-14 12:30:00,26.71,26.72,26.7,26.71,37600.0,19.8194,19.8269,19.812,19.8194,37600.0
2012-12-14 12:35:00,26.71,26.72,26.71,26.71,18800.0,19.8194,19.8269,19.8194,19.8194,18800.0
2012-12-14 12:40:00,26.72,26.72,26.71,26.71,39600.0,19.8269,19.8269,19.8194,19.8194,39600.0
2012-12-14 12:45:00,26.71,26.71,26.69,26.7,36400.0,19.8194,19.8194,19.8046,19.812,36400.0
2012-12-14 12:50:00,26.69,26.69,26.67,26.68,24400.0,19.8046,19.8046,19.7898,19.7972,24400.0
2012-12-14 12:55:00,26.68,26.69,26.67,26.69,26400.0,19.7972,19.8046,19.7898,19.8046,26400.0
2012-12-14 13:00:00,26.69,26.71,26.68,26.69,28600.0,19.8046,19.8194,19.7972,19.8046,28600.0
2012-12-14 13:05:00,26.7,26.7,26.68,26.68,26600.0,19.812,19.812,19.7972,19.7972,26600.0
2012-12-14 13:10:00,26.68,26.68,26.67,26.67,21200.0,19.7972,19.7972,19.7898,19.7898,21200.0
2012-12-14 13:15:00,26.67,26.67,26.64,26.65,25800.0,19.7898,19.7898,19.7675,19.7749,25800.0
2012-12-14 13:20:00,26.65,26.66,26.63,26.64,27200.0,19.7749,19.7823,19.7601,19.7675,27200.0
2012-12-14 13:25:00,26.64,26.65,26.64,26.64,17000.0,19.7675,19.7749,19.7675,19.7675,17000.0
2012-12-14 13:30:00,26.65,26.66,26.64,26.66,29400.0,19.7749,19.7823,19.7675,19.7823,29400.0
2012-12-14 13:35:00,26.66,26.67,26.65,26.67,32000.0,19.7823,19.7898,19.7749,19.7898,32000.0
2012-12-14 13:40:00,26.68,26.7,26.68,26.68,23600.0,19.7972,19.812,19.7972,19.7972,23600.0
2012-12-14 13:45:00,26.69,26.71,26.69,26.7,55200.0,19.8046,19.8194,19.8046,19.812,55200.0
2012-12-14 13:50:00,26.69,26.71,26.69,26.7,40800.0,19.8046,19.8194,19.8046,19.812,40800.0
2012-12-14 13:55:00,26.7,26.71,26.69,26.71,23600.0,19.812,19.8194,19.8046,19.8194,23600.0
2012-12-14 14:00:00,26.71,26.72,26.7,26.71,21600.0,19.8194,19.8269,19.812,19.8194,21600.0
2012-12-14 14:05:00,26.71,26.72,26.71,26.72,25000.0,19.8194,19.8269,19.8194,19.8269,25000.0
2012-12-14 14:10:00,26.72,26.72,26.68,26.68,44600.0,19.8269,19.8269,19.7972,19.7972,44600.0
2012-12-14 14:15:00,26.69,26.71,26.69,26.7,25800.0,19.8046,19.8194,19.8046,19.812,25800.0
2012-12-14 14:20:00,26.7,26.7,26.68,26.68,29000.0,19.812,19.812,19.7972,19.7972,29000.0
2012-12-14 14:25:00,26.68,26.68,26.66,26.66,47200.0,19.7972,19.7972,19.7823,19.7823,47200.0
2012-12-14 14:30:00,26.66,26.66,26.63,26.64,30200.0,19.7823,19.7823,19.7601,19.7675,30200.0
2012-12-14 14:35:00,26.64,26.65,26.64,26.65,22400.0,19.7675,19.7749,19.7675,19.7749,22400.0
2012-12-14 14:40:00,26.65,26.66,26.65,26.66,35800.0,19.7749,19.7823,19.7749,19.7823,35800.0
2012-12-14 14:45:00,26.66,26.67,26.66,26.67,32200.0,19.7823,19.7898,19.7823,19.7898,32200.0
2012-12-14 14:50:00,26.67,26.68,26.66,26.68,38000.0,19.7898,19.7972,19.7823,19.7972,38000.0
2012-12-14 14:55:00,26.68,26.68,26.65,26.65,53000.0,19.7972,19.7972,19.7749,19.7749,53000.0
2012-12-14 15:00:00,26.65,26.67,26.65,26.66,55000.0,19.7749,19.7898,19.7749,19.7823,55000.0
2012-12-14 15:05:00,26.66,26.66,26.58,26.59,85800.0,19.7823,19.7823,19.723,19.7304,85800.0
2012-12-14 15:10:00,26.59,26.6,26.57,26.59,81400.0,19.7304,19.7378,19.7155,19.7304,81400.0
2012-12-14 15:15:00,26.59,26.61,26.58,26.61,37400.0,19.7304,19.7452,19.723,19.7452,37400.0
2012-12-14 15:20:00,26.61,26.63,26.61,26.62,78000.0,19.7452,19.7601,19.7452,19.7527,78000.0
2012-12-14 15:25:00,26.62,26.62,26.56,26.6,78800.0,19.7527,19.7527,19.7081,19.7378,78800.0
2012-12-14 15:30:00,26.6,26.68,26.59,26.66,101800.0,19.7378,19.7972,19.7304,19.7823,101800.0
2012-12-14 15:35:00,26.67,26.67,26.64,26.65,111800.0,19.7898,19.7898,19.7675,19.7749,111800.0
2012-12-14 15:40:00,26.65,26.65,26.63,26.64,92000.0,19.7749,19.7749,19.7601,19.7675,92000.0
2012-12-14 15:45:00,26.64,26.65,26.62,26.62,111200.0,19.7675,19.7749,19.7527,19.7527,111200.0
2012-12-14 15:50:00,26.63,26.63,26.59,26.6,96200.0,19.7601,19.7601,19.7304,19.7378,96200.0
2012-12-14 15:55:00,26.6,26.62,26.58,26.62,235200.0,19.7378,19.7527,19.723,19.7527,235200.0
2012-12-17 09:30:00,26.75,26.8,26.66,26.76,138400.0,19.8491,19.8862,19.7823,19.8565,138400.0
2012-12-17 09:35:00,26.78,26.82,26.73,26.74,46400.0,19.8714,19.9011,19.8343,19.8417,46400.0
2012-12-17 09:40:00,26.75,26.78,26.73,26.77,35800.0,19.8491,19.8714,19.8343,19.864,35800.0
2012-12-17 09:45:00,26.77,26.82,26.76,26.81,52000.0,19.864,19.9011,19.8565,19.8936,52000.0
2012-12-17 09:50:00,26.81,26.91,26.81,26.91,72000.0,19.8936,19.9678,19.8936,19.9678,72000.0
2012-12-17 09:55:00,26.91,26.94,26.87,26.89,76000.0,19.9678,19.9901,19.9382,19.953,76000.0
2012-12-17 10:00:00,26.89,26.9,26.86,26.88,58200.0,19.953,19.9604,19.9307,19.9456,58200.0
2012-12-17 10:05:00,26.9,26.94,26.88,26.93,20600.0,19.9604,19.9901,19.9456,19.9827,20600.0
2012-12-17 10:10:00,26.94,26.98,26.93,26.93,101000.0,19.9901,20.0198,19.9827,19.9827,101000.0
2012-12-17 10:15:00,26.94,26.95,26.88,26.92,35200.0,19.9901,19.9975,19.9456,19.9753,35200.0
2012-12-17 10:20:00,26.91,26.91,26.82,26.83,39200.0,19.9678,19.9678,19.9011,19.9085,39200.0
2012-12-17 10:25:00,26.82,26.84,26.8,26.81,23000.0,19.9011,19.9159,19.8862,19.8936,23000.0
2012-12-17 10:30:00,26.82,26.86,26.81,26.86,36800.0,19.9011,19.9307,19.8936,19.9307,36800.0
2012-12-17 10:35:00,26.86,26.88,26.85,26.87,41000.0,19.9307,19.9456,19.9233,19.9382,41000.0
2012-12-17 10:40:00,26.88,26.89,26.86,26.86,28400.0,19.9456,19.953,19.9307,19.9307,28400.0
2012-12-17 10:45:00,26.86,26.89,26.86,26.88,34000.0,19.9307,19.953,19.9307,19.9456,34000.0
2012-12-17 10:50:00,26.89,26.91,26.86,26.91,123000.0,19.953,19.9678,19.9307,19.9678,123000.0
2012-12-17 10:55:00,26.9,26.92,26.89,26.9,39200.0,19.9604,19.9753,19.953,19.9604,39200.0
2012-12-17 11:00:00,26.89,26.9,26.86,26.88,27600.0,19.953,19.9604,19.9307,19.9456,27600.0
2012-12-17 11:05:00,26.88,26.89,26.86,26.89,54000.0,19.9456,19.953,19.9307,19.953,54000.0
2012-12-17 11:10:00,26.89,26.93,26.89,26.92,19600.0,19.953,19.9827,19.953,19.9753,19600.0
2012-12-17 11:15:00,26.92,26.96,26.92,26.95,31200.0,19.9753,20.0049,19.9753,19.9975,31200.0
2012-12-17 11:20:00,26.96,26.97,26.96,26.96,17200.0,20.0049,20.0124,20.0049,20.0049,17200.0
2012-12-17 11:25:00,26.96,26.96,26.95,26.95,34400.0,20.0049,20.0049,19.9975,19.9975,34400.0
2012-12-17 11:30:00,26.95,27.0,26.94,26.99,70800.0,19.9975,20.0346,19.9901,20.0272,70800.0
2012-12-17 11:35:00,26.99,27.0,26.97,26.97,26200.0,20.0272,20.0346,20.0124,20.0124,26200.0
2012-12-17 11:40:00,26.98,27.0,26.97,27.0,38600.0,20.0198,20.0346,20.0124,20.0346,38600.0
2012-12-17 11:45:00,27.0,27.01,26.99,27.0,40200.0,20.0346,20.042,20.0272,20.0346,40200.0
2012-12-17 11:50:00,27.0,27.02,26.98,26.98,46800.0,20.0346,20.0495,20.0198,20.0198,46800.0
2012-12-17 11:55:00,26.98,26.98,26.94,26.95,23800.0,20.0198,20.0198,19.9901,19.9975,23800.0
2012-12-17 12:00:00,26.95,26.98,26.95,26.96,21200.0,19.9975,20.0198,19.9975,20.0049,21200.0
2012-12-17 12:05:00,26.97,27.0,26.97,26.99,23800.0,20.0124,20.0346,20.0124,20.0272,23800.0
2012-12-17 12:10:00,26.99,26.99,26.97,26.98,21400.0,20.0272,20.0272,20.0124,20.0198,21400.0
2012-12-17 12:15:00,26.98,27.0,26.97,27.0,21200.0,20.0198,20.0346,20.0124,20.0346,21200.0
2012-12-17 12:20:00,27.0,27.03,27.0,27.03,13400.0,20.0346,20.0569,20.0346,20.0569,13400.0
2012-12-17 12:25:00,27.03,27.03,27.01,27.02,23400.0,20.0569,20.0569,20.042,20.0495,23400.0
2012-12-17 12:30:00,27.03,27.04,27.02,27.02,16600.0,20.0569,20.0643,20.0495,20.0495,16600.0
2012-12-17 12:35:00,27.03,27.04,27.0,27.0,35200.0,20.0569,20.0643,20.0346,20.0346,35200.0
2012-12-17 12:40:00,27.0,27.01,27.0,27.01,16400.0,20.0346,20.042,20.0346,20.042,16400.0
2012-12-17 12:45:00,27.0,27.02,27.0,27.0,15600.0,20.0346,20.0495,20.0346,20.0346,15600.0
2012-12-17 12:50:00,27.0,27.02,27.0,27.0,14400.0,20.0346,20.0495,20.0346,20.0346,14400.0
2012-12-17 12:55:00,27.01,27.01,27.0,27.01,8400.0,20.042,20.042,20.0346,20.042,8400.0
2012-12-17 13:00:00,27.0,27.02,27.0,27.01,12200.0,20.0346,20.0495,20.0346,20.042,12200.0
2012-12-17 13:05:00,27.01,27.03,27.0,27.03,19400.0,20.042,20.0569,20.0346,20.0569,19400.0
2012-12-17 13:10:00,27.03,27.03,27.0,27.0,30800.0,20.0569,20.0569,20.0346,20.0346,30800.0
2012-12-17 13:15:00,27.0,27.01,26.98,26.98,57000.0,20.0346,20.042,20.0198,20.0198,57000.0
2012-12-17 13:20:00,26.98,26.99,26.97,26.99,22400.0,20.0198,20.0272,20.0124,20.0272,22400.0
2012-12-17 13:25:00,26.98,26.99,26.98,26.98,31000.0,20.0198,20.0272,20.0198,20.0198,31000.0
2012-12-17 13:30:00,26.98,26.99,26.95,26.97,22000.0,20.0198,20.0272,19.9975,20.0124,22000.0
2012-12-17 13:35:00,26.97,26.97,26.93,26.94,18000.0,20.0124,20.0124,19.9827,19.9901,18000.0
2012-12-17 13:40:00,26.95,26.96,26.9,26.91,104200.0,19.9975,20.0049,19.9604,19.9678,104200.0
2012-12-17 13:45:00,26.91,26.93,26.91,26.93,27400.0,19.9678,19.9827,19.9678,19.9827,27400.0
2012-12-17 13:50:00,26.93,26.93,26.92,26.93,16000.0,19.9827,19.9827,19.9753,19.9827,16000.0
2012-12-17 13:55:00,26.92,26.93,26.92,26.93,18200.0,19.9753,19.9827,19.9753,19.9827,18200.0
2012-12-17 14:00:00,26.93,26.96,26.91,26.92,40400.0,19.9827,20.0049,19.9678,19.9753,40400.0
2012-12-17 14:05:00,26.91,26.93,26.9,26.93,37600.0,19.9678,19.9827,19.9604,19.9827,37600.0
2012-12-17 14:10:00,26.93,26.93,26.9,26.92,21000.0,19.9827,19.9827,19.9604,19.9753,21000.0
2012-12-17 14:15:00,26.91,26.93,26.91,26.92,15600.0,19.9678,19.9827,19.9678,19.9753,15600.0
2012-12-17 14:20:00,26.91,26.92,26.87,26.89,30000.0,19.9678,19.9753,19.9382,19.953,30000.0
2012-12-17 14:25:00,26.89,26.89,26.86,26.88,45600.0,19.953,19.953,19.9307,19.9456,45600.0
2012-12-17 14:30:00,26.88,26.9,26.88,26.9,24200.0,19.9456,19.9604,19.9456,19.9604,24200.0
2012-12-17 14:35:00,26.9,26.91,26.89,26.91,22800.0,19.9604,19.9678,19.953,19.9678,22800.0
2012-12-17 14:40:00,26.9,26.91,26.89,26.9,24400.0,19.9604,19.9678,19.953,19.9604,24400.0
2012-12-17 14:45:00,26.9,26.91,26.9,26.9,20600.0,19.9604,19.9678,19.9604,19.9604,20600.0
2012-12-17 14:50:00,26.9,26.93,26.9,26.91,27200.0,19.9604,19.9827,19.9604,19.9678,27200.0
2012-12-17 14:55:00,26.92,26.93,26.91,26.92,49400.0,19.9753,19.9827,19.9678,19.9753,49400.0
2012-12-17 15:00:00,26.92,26.93,26.91,26.92,58000.0,19.9753,19.9827,19.9678,19.9753,58000.0
2012-12-17 15:05:00,26.92,26.94,26.92,26.93,124200.0,19.9753,19.9901,19.9753,19.9827,124200.0
2012-12-17 15:10:00,26.93,26.94,26.92,26.92,40000.0,19.9827,19.9901,19.9753,19.9753,40000.0
2012-12-17 15:15:00,26.93,26.93,26.91,26.92,52400.0,19.9827,19.9827,19.9678,19.9753,52400.0
2012-12-17 15:20:00,26.92,26.93,26.92,26.92,44800.0,19.9753,19.9827,19.9753,19.9753,44800.0
2012-12-17 15:25:00,26.92,26.93,26.92,26.92,35400.0,19.9753,19.9827,19.9753,19.9753,35400.0
2012-12-17 15:30:00,26.92,26.93,26.91,26.93,41000.0,19.9753,19.9827,19.9678,19.9827,41000.0
2012-12-17 15:35:00,26.93,26.93,26.92,26.93,63600.0,19.9827,19.9827,19.9753,19.9827,63600.0
2012-12-17 15:40:00,26.92,26.94,26.92,26.93,98400.0,19.9753,19.9901,19.9753,19.9827,98400.0
2012-12-17 15:45:00,26.95,26.97,26.93,26.96,93200.0,19.9975,20.0124,19.9827,20.0049,93200.0
2012-12-17 15:50:00,26.97,27.0,26.96,27.0,156400.0,20.0124,20.0346,20.0049,20.0346,156400.0
2012-12-17 15:55:00,27.0,27.05,27.0,27.05,388200.0,20.0346,20.0717,20.0346,20.0717,388200.0
2012-12-18 09:30:00,26.95,27.1,26.95,27.1,192800.0,19.9975,20.1088,19.9975,20.1088,192800.0
2012-12-18 09:35:00,27.09,27.13,27.08,27.12,70400.0,20.1014,20.1311,20.094,20.1237,70400.0
2012-12-18 09:40:00,27.13,27.15,27.09,27.11,40200.0,20.1311,20.1459,20.1014,20.1162,40200.0
2012-12-18 09:45:00,27.11,27.11,27.08,27.11,34000.0,20.1162,20.1162,20.094,20.1162,34000.0
2012-12-18 09:50:00,27.11,27.13,27.09,27.1,44400.0,20.1162,20.1311,20.1014,20.1088,44400.0
2012-12-18 09:55:00,27.1,27.13,27.08,27.12,74000.0,20.1088,20.1311,20.094,20.1237,74000.0
2012-12-18 10:00:00,27.11,27.13,27.08,27.1,79800.0,20.1162,20.1311,20.094,20.1088,79800.0
2012-12-18 10:05:00,27.1,27.11,27.07,27.1,143400.0,20.1088,20.1162,20.0866,20.1088,143400.0
2012-12-18 10:10:00,27.1,27.12,27.08,27.11,63000.0,20.1088,20.1237,20.094,20.1162,63000.0
2012-12-18 10:15:00,27.11,27.11,27.09,27.09,53400.0,20.1162,20.1162,20.1014,20.1014,53400.0
2012-12-18 10:20:00,27.09,27.11,27.09,27.11,36600.0,20.1014,20.1162,20.1014,20.1162,36600.0
2012-12-18 10:25:00,27.11,27.14,27.1,27.13,72400.0,20.1162,20.1385,20.1088,20.1311,72400.0
2012-12-18 10:30:00,27.13,27.15,27.11,27.15,114200.0,20.1311,20.1459,20.1162,20.1459,114200.0
2012-12-18 10:35:00,27.15,27.15,27.13,27.14,54200.0,20.1459,20.1459,20.1311,20.1385,54200.0
2012-12-18 10:40:00,27.14,27.15,27.11,27.11,61000.0,20.1385,20.1459,20.1162,20.1162,61000.0
2012-12-18 10:45:00,27.11,27.12,27.09,27.11,132600.0,20.1162,20.1237,20.1014,20.1162,132600.0
2012-12-18 10:50:00,27.11,27.13,27.09,27.12,109400.0,20.1162,20.1311,20.1014,20.1237,109400.0
2012-12-18 10:55:00,27.12,27.12,27.09,27.09,89000.0,20.1237,20.1237,20.1014,20.1014,89000.0
2012-12-18 11:00:00,27.09,27.1,27.07,27.07,64400.0,20.1014,20.1088,20.0866,20.0866,64400.0
2012-12-18 11:05:00,27.07,27.08,27.07,27.08,52400.0,20.0866,20.094,20.0866,20.094,52400.0
2012-12-18 11:10:00,27.08,27.09,27.08,27.09,90800.0,20.094,20.1014,20.094,20.1014,90800.0
2012-12-18 11:15:00,27.09,27.11,27.09,27.11,66400.0,20.1014,20.1162,20.1014,20.1162,66400.0
2012-12-18 11:20:00,27.11,27.13,27.11,27.11,57000.0,20.1162,20.1311,20.1162,20.1162,57000.0
2012-12-18 11:25:00,27.11,27.14,27.11,27.14,78200.0,20.1162,20.1385,20.1162,20.1385,78200.0
2012-12-18 11:30:00,27.14,27.14,27.13,27.13,46800.0,20.1385,20.1385,20.1311,20.1311,46800.0
2012-12-18 11:35:00,27.13,27.14,27.11,27.12,34200.0,20.1311,20.1385,20.1162,20.1237,34200.0
2012-12-18 11:40:00,27.12,27.13,27.11,27.13,51400.0,20.1237,20.1311,20.1162,20.1311,51400.0
2012-12-18 11:45:00,27.13,27.14,27.12,27.13,34200.0,20.1311,20.1385,20.1237,20.1311,34200.0
2012-12-18 11:50:00,27.13,27.14,27.13,27.13,49600.0,20.1311,20.1385,20.1311,20.1311,49600.0
2012-12-18 11:55:00,27.13,27.13,27.11,27.11,35000.0,20.1311,20.1311,20.1162,20.1162,35000.0
2012-12-18 12:00:00,27.11,27.12,27.11,27.12,25400.0,20.1162,20.1237,20.1162,20.1237,25400.0
2012-12-18 12:05:00,27.12,27.15,27.11,27.14,71600.0,20.1237,20.1459,20.1162,20.1385,71600.0
2012-12-18 12:10:00,27.14,27.14,27.12,27.13,23800.0,20.1385,20.1385,20.1237,20.1311,23800.0
2012-12-18 12:15:00,27.12,27.14,27.12,27.14,69400.0,20.1237,20.1385,20.1237,20.1385,69400.0
2012-12-18 12:20:00,27.14,27.15,27.13,27.15,37000.0,20.1385,20.1459,20.1311,20.1459,37000.0
2012-12-18 12:25:00,27.15,27.15,27.14,27.15,39600.0,20.1459,20.1459,20.1385,20.1459,39600.0
2012-12-18 12:30:00,27.15,27.16,27.14,27.15,24000.0,20.1459,20.1533,20.1385,20.1459,24000.0
2012-12-18 12:35:00,27.15,27.2,27.13,27.2,111800.0,20.1459,20.183,20.1311,20.183,111800.0
2012-12-18 12:40:00,27.19,27.25,27.19,27.24,82600.0,20.1756,20.2201,20.1756,20.2127,82600.0
2012-12-18 12:45:00,27.24,27.25,27.24,27.25,92200.0,20.2127,20.2201,20.2127,20.2201,92200.0
2012-12-18 12:50:00,27.24,27.27,27.24,27.27,96000.0,20.2127,20.235,20.2127,20.235,96000.0
2012-12-18 12:55:00,27.27,27.27,27.27,27.27,30800.0,20.235,20.235,20.235,20.235,30800.0
2012-12-18 13:00:00,27.27,27.28,27.25,27.28,78400.0,20.235,20.2424,20.2201,20.2424,78400.0
2012-12-18 13:05:00,27.28,27.3,27.28,27.3,40800.0,20.2424,20.2572,20.2424,20.2572,40800.0
2012-12-18 13:10:00,27.3,27.33,27.3,27.32,131000.0,20.2572,20.2795,20.2572,20.2721,131000.0
2012-12-18 13:15:00,27.32,27.32,27.24,27.25,86600.0,20.2721,20.2721,20.2127,20.2201,86600.0
2012-12-18 13:20:00,27.25,27.25,27.21,27.22,54600.0,20.2201,20.2201,20.1904,20.1979,54600.0
2012-12-18 13:25:00,27.22,27.23,27.22,27.22,28200.0,20.1979,20.2053,20.1979,20.1979,28200.0
2012-12-18 13:30:00,27.22,27.24,27.2,27.23,40800.0,20.1979,20.2127,20.183,20.2053,40800.0
2012-12-18 13:35:00,27.24,27.26,27.24,27.25,54000.0,20.2127,20.2275,20.2127,20.2201,54000.0
2012-12-18 13:40:00,27.25,27.26,27.24,27.24,28800.0,20.2201,20.2275,20.2127,20.2127,28800.0
2012-12-18 13:45:00,27.24,27.27,27.23,27.25,74000.0,20.2127,20.235,20.2053,20.2201,74000.0
2012-12-18 13:50:00,27.25,27.26,27.23,27.23,64800.0,20.2201,20.2275,20.2053,20.2053,64800.0
2012-12-18 13:55:00,27.23,27.26,27.23,27.26,52400.0,20.2053,20.2275,20.2053,20.2275,52400.0
2012-12-18 14:00:00,27.26,27.28,27.25,27.27,58600.0,20.2275,20.2424,20.2201,20.235,58600.0
2012-12-18 14:05:00,27.27,27.29,27.27,27.28,67200.0,20.235,20.2498,20.235,20.2424,67200.0
2012-12-18 14:10:00,27.28,27.31,27.28,27.3,61000.0,20.2424,20.2646,20.2424,20.2572,61000.0
2012-12-18 14:15:00,27.3,27.31,27.28,27.3,40200.0,20.2572,20.2646,20.2424,20.2572,40200.0
2012-12-18 14:20:00,27.3,27.31,27.29,27.3,50400.0,20.2572,20.2646,20.2498,20.2572,50400.0
2012-12-18 14:25:00,27.29,27.3,27.28,27.29,131000.0,20.2498,20.2572,20.2424,20.2498,131000.0
2012-12-18 14:30:00,27.28,27.29,27.25,27.25,62200.0,20.2424,20.2498,20.2201,20.2201,62200.0
2012-12-18 14:35:00,27.25,27.27,27.24,27.26,55000.0,20.2201,20.235,20.2127,20.2275,55000.0
2012-12-18 14:40:00,27.27,27.28,27.25,27.27,57800.0,20.235,20.2424,20.2201,20.235,57800.0
2012-12-18 14:45:00,27.27,27.29,27.27,27.27,83600.0,20.235,20.2498,20.235,20.235,83600.0
2012-12-18 14:50:00,27.27,27.28,27.23,27.23,55200.0,20.235,20.2424,20.2053,20.2053,55200.0
2012-12-18 14:55:00,27.23,27.25,27.23,27.25,82800.0,20.2053,20.2201,20.2053,20.2201,82800.0
2012-12-18 15:00:00,27.25,27.28,27.24,27.28,75600.0,20.2201,20.2424,20.2127,20.2424,75600.0
2012-12-18 15:05:00,27.28,27.3,27.27,27.28,78600.0,20.2424,20.2572,20.235,20.2424,78600.0
2012-12-18 15:10:00,27.28,27.29,27.24,27.24,88000.0,20.2424,20.2498,20.2127,20.2127,88000.0
2012-12-18 15:15:00,27.25,27.25,27.22,27.24,74600.0,20.2201,20.2201,20.1979,20.2127,74600.0
2012-12-18 15:20:00,27.24,27.25,27.23,27.24,81600.0,20.2127,20.2201,20.2053,20.2127,81600.0
2012-12-18 15:25:00,27.24,27.24,27.21,27.21,52000.0,20.2127,20.2127,20.1904,20.1904,52000.0
2012-12-18 15:30:00,27.22,27.23,27.21,27.22,84000.0,20.1979,20.2053,20.1904,20.1979,84000.0
2012-12-18 15:35:00,27.22,27.26,27.22,27.26,84600.0,20.1979,20.2275,20.1979,20.2275,84600.0
2012-12-18 15:40:00,27.26,27.28,27.26,27.26,97000.0,20.2275,20.2424,20.2275,20.2275,97000.0
2012-12-18 15:45:00,27.25,27.26,27.24,27.25,122800.0,20.2201,20.2275,20.2127,20.2201,122800.0
2012-12-18 15:50:00,27.25,27.28,27.25,27.28,202400.0,20.2201,20.2424,20.2201,20.2424,202400.0
2012-12-18 15:55:00,27.28,27.35,27.28,27.32,417200.0,20.2424,20.2943,20.2424,20.2721,417200.0
2012-12-19 09:30:00,27.38,27.41,27.26,27.26,128800.0,20.3166,20.3388,20.2275,20.2275,128800.0
2012-12-19 09:35:00,27.26,27.33,27.25,27.27,109600.0,20.2275,20.2795,20.2201,20.235,109600.0
2012-12-19 09:40:00,27.27,27.32,27.27,27.29,44600.0,20.235,20.2721,20.235,20.2498,44600.0
2012-12-19 09:45:00,27.27,27.28,27.25,27.25,45600.0,20.235,20.2424,20.2201,20.2201,45600.0
2012-12-19 09:50:00,27.25,27.29,27.21,27.28,90400.0,20.2201,20.2498,20.1904,20.2424,90400.0
2012-12-19 09:55:00,27.27,27.28,27.22,27.22,55600.0,20.235,20.2424,20.1979,20.1979,55600.0
2012-12-19 10:00:00,27.22,27.22,27.13,27.13,60200.0,20.1979,20.1979,20.1311,20.1311,60200.0
2012-12-19 10:05:00,27.14,27.19,27.12,27.19,102400.0,20.1385,20.1756,20.1237,20.1756,102400.0
2012-12-19 10:10:00,27.2,27.23,27.2,27.23,48000.0,20.183,20.2053,20.183,20.2053,48000.0
2012-12-19 10:15:00,27.23,27.23,27.18,27.19,54200.0,20.2053,20.2053,20.1682,20.1756,54200.0
2012-12-19 10:20:00,27.2,27.22,27.2,27.21,68000.0,20.183,20.1979,20.183,20.1904,68000.0
2012-12-19 10:25:00,27.22,27.22,27.18,27.2,77000.0,20.1979,20.1979,20.1682,20.183,77000.0
2012-12-19 10:30:00,27.2,27.22,27.2,27.21,31000.0,20.183,20.1979,20.183,20.1904,31000.0
2012-12-19 10:35:00,27.21,27.25,27.21,27.25,86600.0,20.1904,20.2201,20.1904,20.2201,86600.0
2012-12-19 10:40:00,27.25,27.25,27.2,27.2,31000.0,20.2201,20.2201,20.183,20.183,31000.0
2012-12-19 10:45:00,27.2,27.24,27.16,27.23,56400.0,20.183,20.2127,20.1533,20.2053,56400.0
2012-12-19 10:50:00,27.24,27.27,27.23,27.27,69200.0,20.2127,20.235,20.2053,20.235,69200.0
2012-12-19 10:55:00,27.27,27.28,27.25,27.26,35000.0,20.235,20.2424,20.2201,20.2275,35000.0
2012-12-19 11:00:00,27.26,27.27,27.25,27.26,38800.0,20.2275,20.235,20.2201,20.2275,38800.0
2012-12-19 11:05:00,27.25,27.27,27.24,27.26,45600.0,20.2201,20.235,20.2127,20.2275,45600.0
2012-12-19 11:10:00,27.27,27.27,27.24,27.26,51000.0,20.235,20.235,20.2127,20.2275,51000.0
2012-12-19 11:15:00,27.26,27.27,27.25,27.25,37400.0,20.2275,20.235,20.2201,20.2201,37400.0
2012-12-19 11:20:00,27.26,27.27,27.23,27.24,45200.0,20.2275,20.235,20.2053,20.2127,45200.0
2012-12-19 11:25:00,27.24,27.25,27.22,27.23,51800.0,20.2127,20.2201,20.1979,20.2053,51800.0
2012-12-19 11:30:00,27.23,27.27,27.23,27.25,35400.0,20.2053,20.235,20.2053,20.2201,35400.0
2012-12-19 11:35:00,27.25,27.26,27.24,27.24,31600.0,20.2201,20.2275,20.2127,20.2127,31600.0
2012-12-19 11:40:00,27.23,27.23,27.21,27.21,35400.0,20.2053,20.2053,20.1904,20.1904,35400.0
2012-12-19 11:45:00,27.21,27.23,27.2,27.23,41200.0,20.1904,20.2053,20.183,20.2053,41200.0
2012-12-19 11:50:00,27.23,27.24,27.22,27.24,37000.0,20.2053,20.2127,20.1979,20.2127,37000.0
2012-12-19 11:55:00,27.24,27.25,27.23,27.25,26600.0,20.2127,20.2201,20.2053,20.2201,26600.0
2012-12-19 12:00:00,27.25,27.27,27.24,27.25,33800.0,20.2201,20.235,20.2127,20.2201,33800.0
2012-12-19 12:05:00,27.24,27.25,27.22,27.24,44200.0,20.2127,20.2201,20.1979,20.2127,44200.0
2012-12-19 12:10:00,27.25,27.27,27.24,27.26,23600.0,20.2201,20.235,20.2127,20.2275,23600.0
2012-12-19 12:15:00,27.26,27.27,27.25,27.25,6000.0,20.2275,20.235,20.2201,20.2201,6000.0
2012-12-19 12:20:00,27.25,27.25,27.25,27.25,18400.0,20.2201,20.2201,20.2201,20.2201,18400.0
2012-12-19 12:25:00,27.24,27.26,27.24,27.26,26400.0,20.2127,20.2275,20.2127,20.2275,26400.0
2012-12-19 12:30:00,27.26,27.26,27.22,27.22,34800.0,20.2275,20.2275,20.1979,20.1979,34800.0
2012-12-19 12:35:00,27.23,27.25,27.22,27.25,12600.0,20.2053,20.2201,20.1979,20.2201,12600.0
2012-12-19 12:40:00,27.25,27.29,27.25,27.29,23600.0,20.2201,20.2498,20.2201,20.2498,23600.0
2012-12-19 12:45:00,27.29,27.3,27.27,27.28,11400.0,20.2498,20.2572,20.235,20.2424,11400.0
2012-12-19 12:50:00,27.27,27.27,27.26,27.27,5600.0,20.235,20.235,20.2275,20.235,5600.0
2012-12-19 12:55:00,27.27,27.28,27.26,27.27,10200.0,20.235,20.2424,20.2275,20.235,10200.0
2012-12-19 13:00:00,27.27,27.29,27.26,27.27,22800.0,20.235,20.2498,20.2275,20.235,22800.0
2012-12-19 13:05:00,27.28,27.28,27.27,27.28,5000.0,20.2424,20.2424,20.235,20.2424,5000.0
2012-12-19 13:10:00,27.27,27.28,27.26,27.27,10600.0,20.235,20.2424,20.2275,20.235,10600.0
2012-12-19 13:15:00,27.27,27.27,27.23,27.25,20800.0,20.235,20.235,20.2053,20.2201,20800.0
2012-12-19 13:20:00,27.24,27.27,27.24,27.27,9600.0,20.2127,20.235,20.2127,20.235,9600.0
2012-12-19 13:25:00,27.27,27.3,27.25,27.25,29800.0,20.235,20.2572,20.2201,20.2201,29800.0
2012-12-19 13:30:00,27.26,27.27,27.25,27.25,17000.0,20.2275,20.235,20.2201,20.2201,17000.0
2012-12-19 13:35:00,27.25,27.26,27.25,27.26,32600.0,20.2201,20.2275,20.2201,20.2275,32600.0
2012-12-19 13:40:00,27.26,27.27,27.24,27.24,35000.0,20.2275,20.235,20.2127,20.2127,35000.0
2012-12-19 13:45:00,27.24,27.25,27.23,27.25,25200.0,20.2127,20.2201,20.2053,20.2201,25200.0
2012-12-19 13:50:00,27.25,27.26,27.24,27.26,115000.0,20.2201,20.2275,20.2127,20.2275,115000.0
2012-12-19 13:55:00,27.27,27.3,27.26,27.29,68200.0,20.235,20.2572,20.2275,20.2498,68200.0
2012-12-19 14:00:00,27.29,27.29,27.28,27.29,80800.0,20.2498,20.2498,20.2424,20.2498,80800.0
2012-12-19 14:05:00,27.29,27.31,27.29,27.29,62200.0,20.2498,20.2646,20.2498,20.2498,62200.0
2012-12-19 14:10:00,27.29,27.3,27.28,27.29,61200.0,20.2498,20.2572,20.2424,20.2498,61200.0
2012-12-19 14:15:00,27.29,27.31,27.26,27.28,172400.0,20.2498,20.2646,20.2275,20.2424,172400.0
2012-12-19 14:20:00,27.28,27.3,27.28,27.28,60800.0,20.2424,20.2572,20.2424,20.2424,60800.0
2012-12-19 14:25:00,27.28,27.35,27.28,27.31,138800.0,20.2424,20.2943,20.2424,20.2646,138800.0
2012-12-19 14:30:00,27.31,27.32,27.27,27.27,43200.0,20.2646,20.2721,20.235,20.235,43200.0
2012-12-19 14:35:00,27.28,27.29,27.25,27.29,65000.0,20.2424,20.2498,20.2201,20.2498,65000.0
2012-12-19 14:40:00,27.29,27.31,27.24,27.25,65600.0,20.2498,20.2646,20.2127,20.2201,65600.0
2012-12-19 14:45:00,27.25,27.25,27.18,27.19,44200.0,20.2201,20.2201,20.1682,20.1756,44200.0
2012-12-19 14:50:00,27.19,27.23,27.18,27.23,72200.0,20.1756,20.2053,20.1682,20.2053,72200.0
2012-12-19 14:55:00,27.23,27.28,27.23,27.27,67000.0,20.2053,20.2424,20.2053,20.235,67000.0
2012-12-19 15:00:00,27.27,27.28,27.24,27.25,58400.0,20.235,20.2424,20.2127,20.2201,58400.0
2012-12-19 15:05:00,27.25,27.29,27.25,27.29,54200.0,20.2201,20.2498,20.2201,20.2498,54200.0
2012-12-19 15:10:00,27.29,27.29,27.24,27.24,109800.0,20.2498,20.2498,20.2127,20.2127,109800.0
2012-12-19 15:15:00,27.25,27.27,27.24,27.25,51000.0,20.2201,20.235,20.2127,20.2201,51000.0
2012-12-19 15:20:00,27.25,27.29,27.25,27.29,64600.0,20.2201,20.2498,20.2201,20.2498,64600.0
2012-12-19 15:25:00,27.29,27.3,27.29,27.29,52000.0,20.2498,20.2572,20.2498,20.2498,52000.0
2012-12-19 15:30:00,27.29,27.3,27.28,27.28,106400.0,20.2498,20.2572,20.2424,20.2424,106400.0
2012-12-19 15:35:00,27.28,27.33,27.28,27.33,95400.0,20.2424,20.2795,20.2424,20.2795,95400.0
2012-12-19 15:40:00,27.32,27.34,27.31,27.32,112000.0,20.2721,20.2869,20.2646,20.2721,112000.0
2012-12-19 15:45:00,27.33,27.33,27.27,27.27,190600.0,20.2795,20.2795,20.235,20.235,190600.0
2012-12-19 15:50:00,27.27,27.27,27.22,27.24,254400.0,20.235,20.235,20.1979,20.2127,254400.0
2012-12-19 15:55:00,27.24,27.24,27.18,27.18,623800.0,20.2127,20.2127,20.1682,20.1682,623800.0
2012-12-20 09:30:00,27.36,27.36,27.18,27.27,176000.0,20.3017,20.3017,20.1682,20.235,176000.0
2012-12-20 09:35:00,27.27,27.32,27.21,27.21,51000.0,20.235,20.2721,20.1904,20.1904,51000.0
2012-12-20 09:40:00,27.21,27.24,27.19,27.21,38600.0,20.1904,20.2127,20.1756,20.1904,38600.0
2012-12-20 09:45:00,27.18,27.2,27.13,27.15,37600.0,20.1682,20.183,20.1311,20.1459,37600.0
2012-12-20 09:50:00,27.15,27.15,27.11,27.14,19200.0,20.1459,20.1459,20.1162,20.1385,19200.0
2012-12-20 09:55:00,27.13,27.14,26.98,27.0,192400.0,20.1311,20.1385,20.0198,20.0346,192400.0
2012-12-20 10:00:00,27.0,27.09,27.0,27.08,101200.0,20.0346,20.1014,20.0346,20.094,101200.0
2012-12-20 10:05:00,27.08,27.18,27.07,27.14,31800.0,20.094,20.1682,20.0866,20.1385,31800.0
2012-12-20 10:10:00,27.14,27.22,27.13,27.2,40200.0,20.1385,20.1979,20.1311,20.183,40200.0
2012-12-20 10:15:00,27.2,27.23,27.19,27.23,22600.0,20.183,20.2053,20.1756,20.2053,22600.0
2012-12-20 10:20:00,27.24,27.24,27.19,27.19,48200.0,20.2127,20.2127,20.1756,20.1756,48200.0
2012-12-20 10:25:00,27.19,27.23,27.19,27.22,15000.0,20.1756,20.2053,20.1756,20.1979,15000.0
2012-12-20 10:30:00,27.22,27.22,27.19,27.21,38800.0,20.1979,20.1979,20.1756,20.1904,38800.0
2012-12-20 10:35:00,27.22,27.25,27.21,27.24,33000.0,20.1979,20.2201,20.1904,20.2127,33000.0
2012-12-20 10:40:00,27.24,27.29,27.24,27.26,40800.0,20.2127,20.2498,20.2127,20.2275,40800.0
2012-12-20 10:45:00,27.26,27.26,27.21,27.23,47800.0,20.2275,20.2275,20.1904,20.2053,47800.0
2012-12-20 10:50:00,27.23,27.27,27.22,27.25,34400.0,20.2053,20.235,20.1979,20.2201,34400.0
2012-12-20 10:55:00,27.25,27.28,27.25,27.27,25800.0,20.2201,20.2424,20.2201,20.235,25800.0
2012-12-20 11:00:00,27.27,27.27,27.21,27.21,110200.0,20.235,20.235,20.1904,20.1904,110200.0
2012-12-20 11:05:00,27.21,27.22,27.18,27.2,53400.0,20.1904,20.1979,20.1682,20.183,53400.0
2012-12-20 11:10:00,27.2,27.21,27.18,27.2,30000.0,20.183,20.1904,20.1682,20.183,30000.0
2012-12-20 11:15:00,27.2,27.22,27.2,27.22,26200.0,20.183,20.1979,20.183,20.1979,26200.0
2012-12-20 11:20:00,27.22,27.22,27.18,27.19,37400.0,20.1979,20.1979,20.1682,20.1756,37400.0
2012-12-20 11:25:00,27.18,27.18,27.15,27.15,32400.0,20.1682,20.1682,20.1459,20.1459,32400.0
2012-12-20 11:30:00,27.15,27.16,27.12,27.15,61200.0,20.1459,20.1533,20.1237,20.1459,61200.0
2012-12-20 11:35:00,27.15,27.22,27.15,27.22,37200.0,20.1459,20.1979,20.1459,20.1979,37200.0
2012-12-20 11:40:00,27.22,27.23,27.2,27.21,23000.0,20.1979,20.2053,20.183,20.1904,23000.0
2012-12-20 11:45:00,27.21,27.24,27.21,27.23,25600.0,20.1904,20.2127,20.1904,20.2053,25600.0
2012-12-20 11:50:00,27.23,27.23,27.21,27.22,19000.0,20.2053,20.2053,20.1904,20.1979,19000.0
2012-12-20 11:55:00,27.22,27.22,27.2,27.22,15600.0,20.1979,20.1979,20.183,20.1979,15600.0
2012-12-20 12:00:00,27.22,27.22,27.2,27.22,22200.0,20.1979,20.1979,20.183,20.1979,22200.0
2012-12-20 12:05:00,27.21,27.22,27.21,27.21,13600.0,20.1904,20.1979,20.1904,20.1904,13600.0
2012-12-20 12:10:00,27.21,27.21,27.18,27.18,97400.0,20.1904,20.1904,20.1682,20.1682,97400.0
2012-12-20 12:15:00,27.18,27.18,27.16,27.18,43400.0,20.1682,20.1682,20.1533,20.1682,43400.0
2012-12-20 12:20:00,27.18,27.2,27.17,27.2,35600.0,20.1682,20.183,20.1608,20.183,35600.0
2012-12-20 12:25:00,27.2,27.21,27.18,27.18,93200.0,20.183,20.1904,20.1682,20.1682,93200.0
2012-12-20 12:30:00,27.18,27.19,27.17,27.19,24200.0,20.1682,20.1756,20.1608,20.1756,24200.0
2012-12-20 12:35:00,27.19,27.21,27.18,27.2,43000.0,20.1756,20.1904,20.1682,20.183,43000.0
2012-12-20 12:40:00,27.2,27.21,27.18,27.21,26200.0,20.183,20.1904,20.1682,20.1904,26200.0
2012-12-20 12:45:00,27.21,27.21,27.19,27.2,41800.0,20.1904,20.1904,20.1756,20.183,41800.0
2012-12-20 12:50:00,27.2,27.2,27.18,27.18,24800.0,20.183,20.183,20.1682,20.1682,24800.0
2012-12-20 12:55:00,27.18,27.18,27.17,27.18,61200.0,20.1682,20.1682,20.1608,20.1682,61200.0
2012-12-20 13:00:00,27.18,27.18,27.16,27.16,20600.0,20.1682,20.1682,20.1533,20.1533,20600.0
2012-12-20 13:05:00,27.17,27.2,27.17,27.19,28800.0,20.1608,20.183,20.1608,20.1756,28800.0
2012-12-20 13:10:00,27.2,27.2,27.17,27.19,26800.0,20.183,20.183,20.1608,20.1756,26800.0
2012-12-20 13:15:00,27.19,27.19,27.15,27.16,28800.0,20.1756,20.1756,20.1459,20.1533,28800.0
2012-12-20 13:20:00,27.16,27.16,27.14,27.16,20200.0,20.1533,20.1533,20.1385,20.1533,20200.0
2012-12-20 13:25:00,27.16,27.2,27.16,27.2,40600.0,20.1533,20.183,20.1533,20.183,40600.0
2012-12-20 13:30:00,27.19,27.2,27.17,27.17,23200.0,20.1756,20.183,20.1608,20.1608,23200.0
2012-12-20 13:35:00,27.17,27.2,27.17,27.19,39800.0,20.1608,20.183,20.1608,20.1756,39800.0
2012-12-20 13:40:00,27.19,27.21,27.18,27.21,25400.0,20.1756,20.1904,20.1682,20.1904,25400.0
2012-12-20 13:45:00,27.21,27.24,27.21,27.24,63600.0,20.1904,20.2127,20.1904,20.2127,63600.0
2012-12-20 13:50:00,27.24,27.25,27.23,27.24,62800.0,20.2127,20.2201,20.2053,20.2127,62800.0
2012-12-20 13:55:00,27.24,27.25,27.23,27.24,41600.0,20.2127,20.2201,20.2053,20.2127,41600.0
2012-12-20 14:00:00,27.24,27.24,27.22,27.22,40800.0,20.2127,20.2127,20.1979,20.1979,40800.0
2012-12-20 14:05:00,27.22,27.23,27.21,27.22,21400.0,20.1979,20.2053,20.1904,20.1979,21400.0
2012-12-20 14:10:00,27.22,27.22,27.21,27.22,21400.0,20.1979,20.1979,20.1904,20.1979,21400.0
2012-12-20 14:15:00,27.22,27.24,27.21,27.21,52600.0,20.1979,20.2127,20.1904,20.1904,52600.0
2012-12-20 14:20:00,27.21,27.24,27.21,27.23,49600.0,20.1904,20.2127,20.1904,20.2053,49600.0
2012-12-20 14:25:00,27.23,27.26,27.23,27.26,14400.0,20.2053,20.2275,20.2053,20.2275,14400.0
2012-12-20 14:30:00,27.26,27.28,27.25,27.27,48400.0,20.2275,20.2424,20.2201,20.235,48400.0
2012-12-20 14:35:00,27.27,27.29,27.26,27.29,29000.0,20.235,20.2498,20.2275,20.2498,29000.0
2012-12-20 14:40:00,27.28,27.29,27.27,27.28,20000.0,20.2424,20.2498,20.235,20.2424,20000.0
2012-12-20 14:45:00,27.28,27.31,27.28,27.3,25000.0,20.2424,20.2646,20.2424,20.2572,25000.0
2012-12-20 14:50:00,27.31,27.32,27.3,27.3,29600.0,20.2646,20.2721,20.2572,20.2572,29600.0
2012-12-20 14:55:00,27.3,27.3,27.28,27.28,51200.0,20.2572,20.2572,20.2424,20.2424,51200.0
2012-12-20 15:00:00,27.28,27.28,27.25,27.25,40200.0,20.2424,20.2424,20.2201,20.2201,40200.0
2012-12-20 15:05:00,27.26,27.27,27.25,27.26,34600.0,20.2275,20.235,20.2201,20.2275,34600.0
2012-12-20 15:10:00,27.25,27.27,27.25,27.25,22600.0,20.2201,20.235,20.2201,20.2201,22600.0
2012-12-20 15:15:00,27.25,27.25,27.21,27.21,39400.0,20.2201,20.2201,20.1904,20.1904,39400.0
2012-12-20 15:20:00,27.21,27.23,27.21,27.21,48200.0,20.1904,20.2053,20.1904,20.1904,48200.0
2012-12-20 15:25:00,27.21,27.21,27.18,27.18,48400.0,20.1904,20.1904,20.1682,20.1682,48400.0
2012-12-20 15:30:00,27.18,27.2,27.18,27.2,68200.0,20.1682,20.183,20.1682,20.183,68200.0
2012-12-20 15:35:00,27.2,27.24,27.2,27.24,93800.0,20.183,20.2127,20.183,20.2127,93800.0
2012-12-20 15:40:00,27.23,27.27,27.23,27.24,75400.0,20.2053,20.235,20.2053,20.2127,75400.0
2012-12-20 15:45:00,27.24,27.26,27.24,27.26,107400.0,20.2127,20.2275,20.2127,20.2275,107400.0
2012-12-20 15:50:00,27.25,27.27,27.25,27.26,115600.0,20.2201,20.235,20.2201,20.2275,115600.0
2012-12-20 15:55:00,27.27,27.36,27.26,27.35,332400.0,20.235,20.3017,20.2275,20.2943,332400.0
2012-12-21 09:30:00,27.18,27.21,27.02,27.16,1733200.0,20.1682,20.1904,20.0495,20.1533,1733200.0
2012-12-21 09:35:00,27.14,27.14,27.0,27.03,151200.0,20.1385,20.1385,20.0346,20.0569,151200.0
2012-12-21 09:40:00,27.03,27.06,27.0,27.06,55600.0,20.0569,20.0791,20.0346,20.0791,55600.0
2012-12-21 09:45:00,27.04,27.06,27.0,27.01,106000.0,20.0643,20.0791,20.0346,20.042,106000.0
2012-12-21 09:50:00,27.01,27.06,26.99,27.0,72400.0,20.042,20.0791,20.0272,20.0346,72400.0
2012-12-21 09:55:00,27.0,27.05,26.99,27.05,61600.0,20.0346,20.0717,20.0272,20.0717,61600.0
2012-12-21 10:00:00,27.04,27.06,27.0,27.03,71000.0,20.0643,20.0791,20.0346,20.0569,71000.0
2012-12-21 10:05:00,27.03,27.05,27.01,27.05,68400.0,20.0569,20.0717,20.042,20.0717,68400.0
2012-12-21 10:10:00,27.04,27.11,27.01,27.11,51200.0,20.0643,20.1162,20.042,20.1162,51200.0
2012-12-21 10:15:00,27.11,27.13,27.07,27.11,46200.0,20.1162,20.1311,20.0866,20.1162,46200.0
2012-12-21 10:20:00,27.11,27.14,27.08,27.08,52400.0,20.1162,20.1385,20.094,20.094,52400.0
2012-12-21 10:25:00,27.08,27.12,27.07,27.11,43800.0,20.094,20.1237,20.0866,20.1162,43800.0
2012-12-21 10:30:00,27.11,27.16,27.11,27.11,67600.0,20.1162,20.1533,20.1162,20.1162,67600.0
2012-12-21 10:35:00,27.11,27.11,27.07,27.09,33800.0,20.1162,20.1162,20.0866,20.1014,33800.0
2012-12-21 10:40:00,27.09,27.11,27.07,27.09,93400.0,20.1014,20.1162,20.0866,20.1014,93400.0
2012-12-21 10:45:00,27.09,27.11,27.08,27.1,18400.0,20.1014,20.1162,20.094,20.1088,18400.0
2012-12-21 10:50:00,27.1,27.11,27.04,27.05,26600.0,20.1088,20.1162,20.0643,20.0717,26600.0
2012-12-21 10:55:00,27.05,27.05,27.01,27.02,15600.0,20.0717,20.0717,20.042,20.0495,15600.0
2012-12-21 11:00:00,27.02,27.03,26.99,26.99,38200.0,20.0495,20.0569,20.0272,20.0272,38200.0
2012-12-21 11:05:00,26.99,26.99,26.89,26.9,63600.0,20.0272,20.0272,19.953,19.9604,63600.0
2012-12-21 11:10:00,26.91,26.93,26.91,26.91,24600.0,19.9678,19.9827,19.9678,19.9678,24600.0
2012-12-21 11:15:00,26.91,26.93,26.9,26.9,35600.0,19.9678,19.9827,19.9604,19.9604,35600.0
2012-12-21 11:20:00,26.9,26.94,26.89,26.92,30000.0,19.9604,19.9901,19.953,19.9753,30000.0
2012-12-21 11:25:00,26.93,26.98,26.93,26.96,22600.0,19.9827,20.0198,19.9827,20.0049,22600.0
2012-12-21 11:30:00,26.96,26.96,26.89,26.9,83600.0,20.0049,20.0049,19.953,19.9604,83600.0
2012-12-21 11:35:00,26.9,26.92,26.81,26.87,87200.0,19.9604,19.9753,19.8936,19.9382,87200.0
2012-12-21 11:40:00,26.86,26.89,26.86,26.86,41600.0,19.9307,19.953,19.9307,19.9307,41600.0
2012-12-21 11:45:00,26.87,26.88,26.84,26.86,43800.0,19.9382,19.9456,19.9159,19.9307,43800.0
2012-12-21 11:50:00,26.86,26.91,26.86,26.9,34200.0,19.9307,19.9678,19.9307,19.9604,34200.0
2012-12-21 11:55:00,26.89,26.94,26.89,26.94,29600.0,19.953,19.9901,19.953,19.9901,29600.0
2012-12-21 12:00:00,26.93,26.98,26.89,26.89,54200.0,19.9827,20.0198,19.953,19.953,54200.0
2012-12-21 12:05:00,26.89,26.91,26.89,26.9,27600.0,19.953,19.9678,19.953,19.9604,27600.0
2012-12-21 12:10:00,26.91,26.93,26.9,26.92,53600.0,19.9678,19.9827,19.9604,19.9753,53600.0
2012-12-21 12:15:00,26.92,26.96,26.92,26.96,18400.0,19.9753,20.0049,19.9753,20.0049,18400.0
2012-12-21 12:20:00,26.96,26.97,26.9,26.91,22400.0,20.0049,20.0124,19.9604,19.9678,22400.0
2012-12-21 12:25:00,26.9,26.9,26.84,26.84,27600.0,19.9604,19.9604,19.9159,19.9159,27600.0
2012-12-21 12:30:00,26.85,26.88,26.84,26.88,15200.0,19.9233,19.9456,19.9159,19.9456,15200.0
2012-12-21 12:35:00,26.88,26.92,26.86,26.86,44800.0,19.9456,19.9753,19.9307,19.9307,44800.0
2012-12-21 12:40:00,26.87,26.88,26.84,26.85,59400.0,19.9382,19.9456,19.9159,19.9233,59400.0
2012-12-21 12:45:00,26.86,26.9,26.85,26.89,15200.0,19.9307,19.9604,19.9233,19.953,15200.0
2012-12-21 12:50:00,26.89,26.92,26.88,26.88,25000.0,19.953,19.9753,19.9456,19.9456,25000.0
2012-12-21 12:55:00,26.87,26.92,26.87,26.92,7400.0,19.9382,19.9753,19.9382,19.9753,7400.0
2012-12-21 13:00:00,26.93,26.95,26.92,26.93,28400.0,19.9827,19.9975,19.9753,19.9827,28400.0
2012-12-21 13:05:00,26.93,26.93,26.91,26.91,27600.0,19.9827,19.9827,19.9678,19.9678,27600.0
2012-12-21 13:10:00,26.91,26.93,26.88,26.88,17800.0,19.9678,19.9827,19.9456,19.9456,17800.0
2012-12-21 13:15:00,26.86,26.89,26.85,26.88,29000.0,19.9307,19.953,19.9233,19.9456,29000.0
2012-12-21 13:20:00,26.89,26.9,26.88,26.88,14600.0,19.953,19.9604,19.9456,19.9456,14600.0
2012-12-21 13:25:00,26.88,26.88,26.86,26.88,20400.0,19.9456,19.9456,19.9307,19.9456,20400.0
2012-12-21 13:30:00,26.89,26.9,26.88,26.9,15000.0,19.953,19.9604,19.9456,19.9604,15000.0
2012-12-21 13:35:00,26.89,26.96,26.89,26.96,59000.0,19.953,20.0049,19.953,20.0049,59000.0
2012-12-21 13:40:00,26.96,27.01,26.95,26.99,32600.0,20.0049,20.042,19.9975,20.0272,32600.0
2012-12-21 13:45:00,26.99,26.99,26.94,26.95,37200.0,20.0272,20.0272,19.9901,19.9975,37200.0
2012-12-21 13:50:00,26.95,26.95,26.94,26.94,7400.0,19.9975,19.9975,19.9901,19.9901,7400.0
2012-12-21 13:55:00,26.96,26.96,26.94,26.96,22400.0,20.0049,20.0049,19.9901,20.0049,22400.0
2012-12-21 14:00:00,26.97,27.03,26.97,27.02,41000.0,20.0124,20.0569,20.0124,20.0495,41000.0
2012-12-21 14:05:00,27.02,27.02,26.99,27.02,58600.0,20.0495,20.0495,20.0272,20.0495,58600.0
2012-12-21 14:10:00,27.02,27.03,26.99,27.03,42800.0,20.0495,20.0569,20.0272,20.0569,42800.0
2012-12-21 14:15:00,27.02,27.03,26.99,26.99,40000.0,20.0495,20.0569,20.0272,20.0272,40000.0
2012-12-21 14:20:00,26.99,26.99,26.94,26.94,74000.0,20.0272,20.0272,19.9901,19.9901,74000.0
2012-12-21 14:25:00,26.93,26.96,26.91,26.91,33000.0,19.9827,20.0049,19.9678,19.9678,33000.0
2012-12-21 14:30:00,26.92,26.93,26.9,26.93,32600.0,19.9753,19.9827,19.9604,19.9827,32600.0
2012-12-21 14:35:00,26.92,26.93,26.91,26.93,14600.0,19.9753,19.9827,19.9678,19.9827,14600.0
2012-12-21 14:40:00,26.92,26.93,26.9,26.91,25200.0,19.9753,19.9827,19.9604,19.9678,25200.0
2012-12-21 14:45:00,26.91,26.93,26.9,26.93,21000.0,19.9678,19.9827,19.9604,19.9827,21000.0
2012-12-21 14:50:00,26.93,26.95,26.93,26.93,30200.0,19.9827,19.9975,19.9827,19.9827,30200.0
2012-12-21 14:55:00,26.92,26.93,26.92,26.92,36800.0,19.9753,19.9827,19.9753,19.9753,36800.0
2012-12-21 15:00:00,26.92,26.93,26.91,26.93,24000.0,19.9753,19.9827,19.9678,19.9827,24000.0
2012-12-21 15:05:00,26.93,26.93,26.91,26.91,31000.0,19.9827,19.9827,19.9678,19.9678,31000.0
2012-12-21 15:10:00,26.92,26.92,26.88,26.92,35000.0,19.9753,19.9753,19.9456,19.9753,35000.0
2012-12-21 15:15:00,26.92,26.96,26.92,26.95,35200.0,19.9753,20.0049,19.9753,19.9975,35200.0
2012-12-21 15:20:00,26.96,26.96,26.94,26.95,41400.0,20.0049,20.0049,19.9901,19.9975,41400.0
2012-12-21 15:25:00,26.95,26.96,26.93,26.96,44400.0,19.9975,20.0049,19.9827,20.0049,44400.0
2012-12-21 15:30:00,26.96,27.02,26.96,27.01,52400.0,20.0049,20.0495,20.0049,20.042,52400.0
2012-12-21 15:35:00,27.01,27.04,27.0,27.0,65800.0,20.042,20.0643,20.0346,20.0346,65800.0
2012-12-21 15:40:00,27.0,27.0,26.95,26.96,125200.0,20.0346,20.0346,19.9975,20.0049,125200.0
2012-12-21 15:45:00,26.95,26.95,26.9,26.91,126000.0,19.9975,19.9975,19.9604,19.9678,126000.0
2012-12-21 15:50:00,26.91,26.94,26.9,26.9,106000.0,19.9678,19.9901,19.9604,19.9604,106000.0
2012-12-21 15:55:00,26.9,26.92,26.88,26.92,368400.0,19.9604,19.9753,19.9456,19.9753,368400.0
2012-12-24 09:30:00,26.9,26.93,26.89,26.9,105400.0,19.9604,19.9827,19.953,19.9604,105400.0
2012-12-24 09:35:00,26.92,26.96,26.91,26.95,23800.0,19.9753,20.0049,19.9678,19.9975,23800.0
2012-12-24 09:40:00,26.95,26.99,26.92,26.95,21600.0,19.9975,20.0272,19.9753,19.9975,21600.0
2012-12-24 09:45:00,26.95,26.97,26.86,26.91,30400.0,19.9975,20.0124,19.9307,19.9678,30400.0
2012-12-24 09:50:00,26.91,26.91,26.88,26.89,17600.0,19.9678,19.9678,19.9456,19.953,17600.0
2012-12-24 09:55:00,26.88,26.88,26.85,26.85,30400.0,19.9456,19.9456,19.9233,19.9233,30400.0
2012-12-24 10:00:00,26.85,26.86,26.84,26.85,12800.0,19.9233,19.9307,19.9159,19.9233,12800.0
2012-12-24 10:05:00,26.85,26.86,26.85,26.85,11600.0,19.9233,19.9307,19.9233,19.9233,11600.0
2012-12-24 10:10:00,26.85,26.9,26.85,26.89,15400.0,19.9233,19.9604,19.9233,19.953,15400.0
2012-12-24 10:15:00,26.88,26.89,26.86,26.86,19800.0,19.9456,19.953,19.9307,19.9307,19800.0
2012-12-24 10:20:00,26.86,26.88,26.86,26.87,7400.0,19.9307,19.9456,19.9307,19.9382,7400.0
2012-12-24 10:25:00,26.87,26.89,26.86,26.89,12600.0,19.9382,19.953,19.9307,19.953,12600.0
2012-12-24 10:30:00,26.89,26.91,26.89,26.91,16600.0,19.953,19.9678,19.953,19.9678,16600.0
2012-12-24 10:35:00,26.89,26.89,26.87,26.89,12800.0,19.953,19.953,19.9382,19.953,12800.0
2012-12-24 10:40:00,26.89,26.9,26.89,26.89,16600.0,19.953,19.9604,19.953,19.953,16600.0
2012-12-24 10:45:00,26.89,26.9,26.88,26.88,7400.0,19.953,19.9604,19.9456,19.9456,7400.0
2012-12-24 10:50:00,26.88,26.92,26.87,26.91,40400.0,19.9456,19.9753,19.9382,19.9678,40400.0
2012-12-24 10:55:00,26.9,26.9,26.88,26.89,8000.0,19.9604,19.9604,19.9456,19.953,8000.0
2012-12-24 11:00:00,26.89,26.93,26.88,26.93,49200.0,19.953,19.9827,19.9456,19.9827,49200.0
2012-12-24 11:05:00,26.93,26.95,26.92,26.92,25200.0,19.9827,19.9975,19.9753,19.9753,25200.0
2012-12-24 11:10:00,26.92,26.95,26.92,26.93,43400.0,19.9753,19.9975,19.9753,19.9827,43400.0
2012-12-24 11:15:00,26.93,26.93,26.91,26.93,28600.0,19.9827,19.9827,19.9678,19.9827,28600.0
2012-12-24 11:20:00,26.91,26.93,26.91,26.91,18800.0,19.9678,19.9827,19.9678,19.9678,18800.0
2012-12-24 11:25:00,26.91,26.92,26.91,26.91,19000.0,19.9678,19.9753,19.9678,19.9678,19000.0
2012-12-24 11:30:00,26.92,26.93,26.91,26.92,43600.0,19.9753,19.9827,19.9678,19.9753,43600.0
2012-12-24 11:35:00,26.93,26.93,26.91,26.92,9400.0,19.9827,19.9827,19.9678,19.9753,9400.0
2012-12-24 11:40:00,26.93,26.93,26.91,26.91,14600.0,19.9827,19.9827,19.9678,19.9678,14600.0
2012-12-24 11:45:00,26.91,26.92,26.9,26.9,22600.0,19.9678,19.9753,19.9604,19.9604,22600.0
2012-12-24 11:50:00,26.9,26.91,26.88,26.89,21200.0,19.9604,19.9678,19.9456,19.953,21200.0
2012-12-24 11:55:00,26.89,26.9,26.87,26.88,19200.0,19.953,19.9604,19.9382,19.9456,19200.0
2012-12-24 12:00:00,26.88,26.88,26.83,26.86,72200.0,19.9456,19.9456,19.9085,19.9307,72200.0
2012-12-24 12:05:00,26.86,26.87,26.85,26.87,20800.0,19.9307,19.9382,19.9233,19.9382,20800.0
2012-12-24 12:10:00,26.87,26.9,26.87,26.89,19400.0,19.9382,19.9604,19.9382,19.953,19400.0
2012-12-24 12:15:00,26.89,26.89,26.86,26.87,15800.0,19.953,19.953,19.9307,19.9382,15800.0
2012-12-24 12:20:00,26.87,26.87,26.83,26.84,35200.0,19.9382,19.9382,19.9085,19.9159,35200.0
2012-12-24 12:25:00,26.84,26.86,26.84,26.86,16400.0,19.9159,19.9307,19.9159,19.9307,16400.0
2012-12-24 12:30:00,26.86,26.88,26.85,26.87,24200.0,19.9307,19.9456,19.9233,19.9382,24200.0
2012-12-24 12:35:00,26.88,26.88,26.86,26.86,18800.0,19.9456,19.9456,19.9307,19.9307,18800.0
2012-12-24 12:40:00,26.86,26.89,26.86,26.88,24600.0,19.9307,19.953,19.9307,19.9456,24600.0
2012-12-24 12:45:00,26.88,26.88,26.85,26.86,46200.0,19.9456,19.9456,19.9233,19.9307,46200.0
2012-12-24 12:50:00,26.86,26.87,26.85,26.87,49600.0,19.9307,19.9382,19.9233,19.9382,49600.0
2012-12-24 12:55:00,26.88,26.91,26.86,26.88,145200.0,19.9456,19.9678,19.9307,19.9456,145200.0
2012-12-26 09:30:00,26.9,26.98,26.88,26.91,113600.0,19.9604,20.0198,19.9456,19.9678,113600.0
2012-12-26 09:35:00,26.94,26.98,26.89,26.98,58000.0,19.9901,20.0198,19.953,20.0198,58000.0
2012-12-26 09:40:00,26.97,27.0,26.96,26.96,23200.0,20.0124,20.0346,20.0049,20.0049,23200.0
2012-12-26 09:45:00,26.97,27.01,26.94,27.01,24800.0,20.0124,20.042,19.9901,20.042,24800.0
2012-12-26 09:50:00,26.99,26.99,26.96,26.96,18000.0,20.0272,20.0272,20.0049,20.0049,18000.0
2012-12-26 09:55:00,26.96,26.99,26.93,26.96,18200.0,20.0049,20.0272,19.9827,20.0049,18200.0
2012-12-26 10:00:00,26.97,26.98,26.91,26.91,44800.0,20.0124,20.0198,19.9678,19.9678,44800.0
2012-12-26 10:05:00,26.91,26.93,26.89,26.89,17600.0,19.9678,19.9827,19.953,19.953,17600.0
2012-12-26 10:10:00,26.89,26.91,26.88,26.91,13400.0,19.953,19.9678,19.9456,19.9678,13400.0
2012-12-26 10:15:00,26.91,26.93,26.88,26.91,9200.0,19.9678,19.9827,19.9456,19.9678,9200.0
2012-12-26 10:20:00,26.91,26.92,26.88,26.9,41800.0,19.9678,19.9753,19.9456,19.9604,41800.0
2012-12-26 10:25:00,26.89,26.91,26.88,26.91,22600.0,19.953,19.9678,19.9456,19.9678,22600.0
2012-12-26 10:30:00,26.91,26.93,26.9,26.91,25200.0,19.9678,19.9827,19.9604,19.9678,25200.0
2012-12-26 10:35:00,26.9,26.9,26.88,26.89,10800.0,19.9604,19.9604,19.9456,19.953,10800.0
2012-12-26 10:40:00,26.89,26.91,26.88,26.89,31400.0,19.953,19.9678,19.9456,19.953,31400.0
2012-12-26 10:45:00,26.89,26.89,26.86,26.87,18600.0,19.953,19.953,19.9307,19.9382,18600.0
2012-12-26 10:50:00,26.87,26.88,26.84,26.85,22800.0,19.9382,19.9456,19.9159,19.9233,22800.0
2012-12-26 10:55:00,26.84,26.86,26.83,26.84,14000.0,19.9159,19.9307,19.9085,19.9159,14000.0
2012-12-26 11:00:00,26.83,26.85,26.8,26.81,32600.0,19.9085,19.9233,19.8862,19.8936,32600.0
2012-12-26 11:05:00,26.82,26.82,26.77,26.77,20600.0,19.9011,19.9011,19.864,19.864,20600.0
2012-12-26 11:10:00,26.77,26.8,26.75,26.8,20000.0,19.864,19.8862,19.8491,19.8862,20000.0
2012-12-26 11:15:00,26.79,26.81,26.79,26.8,17600.0,19.8788,19.8936,19.8788,19.8862,17600.0
2012-12-26 11:20:00,26.79,26.8,26.78,26.8,39400.0,19.8788,19.8862,19.8714,19.8862,39400.0
2012-12-26 11:25:00,26.81,26.83,26.79,26.79,21600.0,19.8936,19.9085,19.8788,19.8788,21600.0
2012-12-26 11:30:00,26.78,26.81,26.77,26.8,53200.0,19.8714,19.8936,19.864,19.8862,53200.0
2012-12-26 11:35:00,26.8,26.8,26.78,26.78,36400.0,19.8862,19.8862,19.8714,19.8714,36400.0
2012-12-26 11:40:00,26.79,26.8,26.79,26.8,26400.0,19.8788,19.8862,19.8788,19.8862,26400.0
2012-12-26 11:45:00,26.8,26.8,26.78,26.78,27200.0,19.8862,19.8862,19.8714,19.8714,27200.0
2012-12-26 11:50:00,26.78,26.79,26.77,26.79,13000.0,19.8714,19.8788,19.864,19.8788,13000.0
2012-12-26 11:55:00,26.79,26.79,26.78,26.78,8400.0,19.8788,19.8788,19.8714,19.8714,8400.0
2012-12-26 12:00:00,26.79,26.8,26.77,26.78,34200.0,19.8788,19.8862,19.864,19.8714,34200.0
2012-12-26 12:05:00,26.79,26.79,26.77,26.78,31800.0,19.8788,19.8788,19.864,19.8714,31800.0
2012-12-26 12:10:00,26.78,26.8,26.78,26.8,18000.0,19.8714,19.8862,19.8714,19.8862,18000.0
2012-12-26 12:15:00,26.79,26.79,26.77,26.78,15400.0,19.8788,19.8788,19.864,19.8714,15400.0
2012-12-26 12:20:00,26.78,26.79,26.77,26.78,15000.0,19.8714,19.8788,19.864,19.8714,15000.0
2012-12-26 12:25:00,26.77,26.78,26.76,26.76,15000.0,19.864,19.8714,19.8565,19.8565,15000.0
2012-12-26 12:30:00,26.76,26.79,26.75,26.78,19600.0,19.8565,19.8788,19.8491,19.8714,19600.0
2012-12-26 12:35:00,26.79,26.79,26.75,26.76,23400.0,19.8788,19.8788,19.8491,19.8565,23400.0
2012-12-26 12:40:00,26.75,26.76,26.72,26.73,34200.0,19.8491,19.8565,19.8269,19.8343,34200.0
2012-12-26 12:45:00,26.73,26.73,26.71,26.71,43800.0,19.8343,19.8343,19.8194,19.8194,43800.0
2012-12-26 12:50:00,26.72,26.72,26.71,26.71,44200.0,19.8269,19.8269,19.8194,19.8194,44200.0
2012-12-26 12:55:00,26.72,26.73,26.7,26.71,76600.0,19.8269,19.8343,19.812,19.8194,76600.0
2012-12-26 13:00:00,26.7,26.71,26.68,26.68,46200.0,19.812,19.8194,19.7972,19.7972,46200.0
2012-12-26 13:05:00,26.68,26.68,26.66,26.66,41200.0,19.7972,19.7972,19.7823,19.7823,41200.0
2012-12-26 13:10:00,26.67,26.68,26.66,26.67,34400.0,19.7898,19.7972,19.7823,19.7898,34400.0
2012-12-26 13:15:00,26.68,26.71,26.67,26.69,85800.0,19.7972,19.8194,19.7898,19.8046,85800.0
2012-12-26 13:20:00,26.69,26.7,26.68,26.68,12400.0,19.8046,19.812,19.7972,19.7972,12400.0
2012-12-26 13:25:00,26.68,26.71,26.68,26.71,19800.0,19.7972,19.8194,19.7972,19.8194,19800.0
2012-12-26 13:30:00,26.71,26.72,26.7,26.71,29600.0,19.8194,19.8269,19.812,19.8194,29600.0
2012-12-26 13:35:00,26.71,26.71,26.69,26.7,12000.0,19.8194,19.8194,19.8046,19.812,12000.0
2012-12-26 13:40:00,26.7,26.7,26.68,26.68,52000.0,19.812,19.812,19.7972,19.7972,52000.0
2012-12-26 13:45:00,26.68,26.7,26.67,26.67,51400.0,19.7972,19.812,19.7898,19.7898,51400.0
2012-12-26 13:50:00,26.67,26.68,26.67,26.68,25600.0,19.7898,19.7972,19.7898,19.7972,25600.0
2012-12-26 13:55:00,26.68,26.68,26.67,26.67,18800.0,19.7972,19.7972,19.7898,19.7898,18800.0
2012-12-26 14:00:00,26.67,26.73,26.67,26.72,50400.0,19.7898,19.8343,19.7898,19.8269,50400.0
2012-12-26 14:05:00,26.72,26.73,26.72,26.72,31600.0,19.8269,19.8343,19.8269,19.8269,31600.0
2012-12-26 14:10:00,26.72,26.73,26.71,26.72,32800.0,19.8269,19.8343,19.8194,19.8269,32800.0
2012-12-26 14:15:00,26.72,26.73,26.72,26.72,29600.0,19.8269,19.8343,19.8269,19.8269,29600.0
2012-12-26 14:20:00,26.72,26.72,26.69,26.69,41200.0,19.8269,19.8269,19.8046,19.8046,41200.0
2012-12-26 14:25:00,26.69,26.69,26.68,26.68,36800.0,19.8046,19.8046,19.7972,19.7972,36800.0
2012-12-26 14:30:00,26.68,26.7,26.68,26.68,26200.0,19.7972,19.812,19.7972,19.7972,26200.0
2012-12-26 14:35:00,26.68,26.69,26.68,26.68,54800.0,19.7972,19.8046,19.7972,19.7972,54800.0
2012-12-26 14:40:00,26.68,26.68,26.65,26.67,46000.0,19.7972,19.7972,19.7749,19.7898,46000.0
2012-12-26 14:45:00,26.67,26.7,26.66,26.7,31800.0,19.7898,19.812,19.7823,19.812,31800.0
2012-12-26 14:50:00,26.7,26.75,26.68,26.74,58600.0,19.812,19.8491,19.7972,19.8417,58600.0
2012-12-26 14:55:00,26.74,26.78,26.73,26.75,48200.0,19.8417,19.8714,19.8343,19.8491,48200.0
2012-12-26 15:00:00,26.75,26.79,26.75,26.79,24000.0,19.8491,19.8788,19.8491,19.8788,24000.0
2012-12-26 15:05:00,26.79,26.81,26.77,26.8,33800.0,19.8788,19.8936,19.864,19.8862,33800.0
2012-12-26 15:10:00,26.8,26.81,26.8,26.8,37400.0,19.8862,19.8936,19.8862,19.8862,37400.0
2012-12-26 15:15:00,26.8,26.81,26.8,26.8,31800.0,19.8862,19.8936,19.8862,19.8862,31800.0
2012-12-26 15:20:00,26.8,26.81,26.79,26.8,31400.0,19.8862,19.8936,19.8788,19.8862,31400.0
2012-12-26 15:25:00,26.8,26.84,26.8,26.82,58800.0,19.8862,19.9159,19.8862,19.9011,58800.0
2012-12-26 15:30:00,26.82,26.84,26.82,26.83,28200.0,19.9011,19.9159,19.9011,19.9085,28200.0
2012-12-26 15:35:00,26.83,26.84,26.81,26.81,39200.0,19.9085,19.9159,19.8936,19.8936,39200.0
2012-12-26 15:40:00,26.81,26.81,26.78,26.78,36600.0,19.8936,19.8936,19.8714,19.8714,36600.0
2012-12-26 15:45:00,26.79,26.82,26.79,26.81,91200.0,19.8788,19.9011,19.8788,19.8936,91200.0
2012-12-26 15:50:00,26.81,26.81,26.79,26.81,95400.0,19.8936,19.8936,19.8788,19.8936,95400.0
2012-12-26 15:55:00,26.81,26.81,26.74,26.75,258200.0,19.8936,19.8936,19.8417,19.8491,258200.0
2012-12-27 09:30:00,26.79,26.8,26.73,26.79,89400.0,19.8788,19.8862,19.8343,19.8788,89400.0
2012-12-27 09:35:00,26.8,26.8,26.7,26.75,86600.0,19.8862,19.8862,19.812,19.8491,86600.0
2012-12-27 09:40:00,26.75,26.8,26.74,26.77,39800.0,19.8491,19.8862,19.8417,19.864,39800.0
2012-12-27 09:45:00,26.78,26.8,26.76,26.77,49000.0,19.8714,19.8862,19.8565,19.864,49000.0
2012-12-27 09:50:00,26.78,26.78,26.71,26.73,23400.0,19.8714,19.8714,19.8194,19.8343,23400.0
2012-12-27 09:55:00,26.73,26.74,26.7,26.71,39000.0,19.8343,19.8417,19.812,19.8194,39000.0
2012-12-27 10:00:00,26.7,26.71,26.66,26.66,37000.0,19.812,19.8194,19.7823,19.7823,37000.0
2012-12-27 10:05:00,26.67,26.67,26.57,26.6,102400.0,19.7898,19.7898,19.7155,19.7378,102400.0
2012-12-27 10:10:00,26.6,26.65,26.6,26.63,61600.0,19.7378,19.7749,19.7378,19.7601,61600.0
2012-12-27 10:15:00,26.63,26.63,26.48,26.49,72400.0,19.7601,19.7601,19.6488,19.6562,72400.0
2012-12-27 10:20:00,26.49,26.52,26.43,26.47,110000.0,19.6562,19.6784,19.6117,19.6413,110000.0
2012-12-27 10:25:00,26.46,26.49,26.46,26.47,42400.0,19.6339,19.6562,19.6339,19.6413,42400.0
2012-12-27 10:30:00,26.47,26.49,26.45,26.47,50200.0,19.6413,19.6562,19.6265,19.6413,50200.0
2012-12-27 10:35:00,26.46,26.47,26.41,26.41,49000.0,19.6339,19.6413,19.5968,19.5968,49000.0
2012-12-27 10:40:00,26.41,26.42,26.39,26.41,73200.0,19.5968,19.6042,19.582,19.5968,73200.0
2012-12-27 10:45:00,26.41,26.41,26.36,26.38,174000.0,19.5968,19.5968,19.5597,19.5746,174000.0
2012-12-27 10:50:00,26.38,26.4,26.38,26.4,40600.0,19.5746,19.5894,19.5746,19.5894,40600.0
2012-12-27 10:55:00,26.4,26.43,26.39,26.42,58000.0,19.5894,19.6117,19.582,19.6042,58000.0
2012-12-27 11:00:00,26.43,26.5,26.43,26.48,57400.0,19.6117,19.6636,19.6117,19.6488,57400.0
2012-12-27 11:05:00,26.48,26.49,26.46,26.48,91600.0,19.6488,19.6562,19.6339,19.6488,91600.0
2012-12-27 11:10:00,26.48,26.49,26.45,26.48,112400.0,19.6488,19.6562,19.6265,19.6488,112400.0
2012-12-27 11:15:00,26.48,26.49,26.47,26.47,24600.0,19.6488,19.6562,19.6413,19.6413,24600.0
2012-12-27 11:20:00,26.47,26.5,26.47,26.48,51400.0,19.6413,19.6636,19.6413,19.6488,51400.0
2012-12-27 11:25:00,26.48,26.49,26.46,26.46,28800.0,19.6488,19.6562,19.6339,19.6339,28800.0
2012-12-27 11:30:00,26.46,26.46,26.43,26.44,70000.0,19.6339,19.6339,19.6117,19.6191,70000.0
2012-12-27 11:35:00,26.43,26.44,26.43,26.43,39000.0,19.6117,19.6191,19.6117,19.6117,39000.0
2012-12-27 11:40:00,26.43,26.46,26.4,26.4,94800.0,19.6117,19.6339,19.5894,19.5894,94800.0
2012-12-27 11:45:00,26.4,26.41,26.38,26.39,57200.0,19.5894,19.5968,19.5746,19.582,57200.0
2012-12-27 11:50:00,26.4,26.41,26.4,26.41,11000.0,19.5894,19.5968,19.5894,19.5968,11000.0
2012-12-27 11:55:00,26.41,26.42,26.38,26.39,73800.0,19.5968,19.6042,19.5746,19.582,73800.0
2012-12-27 12:00:00,26.39,26.4,26.34,26.34,113800.0,19.582,19.5894,19.5449,19.5449,113800.0
2012-12-27 12:05:00,26.35,26.35,26.33,26.35,15000.0,19.5523,19.5523,19.5375,19.5523,15000.0
2012-12-27 12:10:00,26.35,26.36,26.34,26.36,31600.0,19.5523,19.5597,19.5449,19.5597,31600.0
2012-12-27 12:15:00,26.36,26.36,26.35,26.36,49600.0,19.5597,19.5597,19.5523,19.5597,49600.0
2012-12-27 12:20:00,26.36,26.36,26.32,26.32,56600.0,19.5597,19.5597,19.53,19.53,56600.0
2012-12-27 12:25:00,26.32,26.35,26.3,26.31,54600.0,19.53,19.5523,19.5152,19.5226,54600.0
2012-12-27 12:30:00,26.31,26.31,26.25,26.25,28600.0,19.5226,19.5226,19.4781,19.4781,28600.0
2012-12-27 12:35:00,26.27,26.28,26.23,26.28,64000.0,19.4929,19.5004,19.4633,19.5004,64000.0
2012-12-27 12:40:00,26.28,26.3,26.26,26.28,74600.0,19.5004,19.5152,19.4855,19.5004,74600.0
2012-12-27 12:45:00,26.28,26.31,26.25,26.3,34600.0,19.5004,19.5226,19.4781,19.5152,34600.0
2012-12-27 12:50:00,26.31,26.36,26.3,26.36,33800.0,19.5226,19.5597,19.5152,19.5597,33800.0
2012-12-27 12:55:00,26.36,26.43,26.35,26.43,82400.0,19.5597,19.6117,19.5523,19.6117,82400.0
2012-12-27 13:00:00,26.43,26.49,26.43,26.48,63600.0,19.6117,19.6562,19.6117,19.6488,63600.0
2012-12-27 13:05:00,26.49,26.49,26.45,26.47,46800.0,19.6562,19.6562,19.6265,19.6413,46800.0
2012-12-27 13:10:00,26.47,26.49,26.45,26.46,41600.0,19.6413,19.6562,19.6265,19.6339,41600.0
2012-12-27 13:15:00,26.45,26.5,26.45,26.46,51200.0,19.6265,19.6636,19.6265,19.6339,51200.0
2012-12-27 13:20:00,26.47,26.47,26.37,26.37,36000.0,19.6413,19.6413,19.5671,19.5671,36000.0
2012-12-27 13:25:00,26.38,26.38,26.33,26.36,40800.0,19.5746,19.5746,19.5375,19.5597,40800.0
2012-12-27 13:30:00,26.36,26.38,26.34,26.34,30800.0,19.5597,19.5746,19.5449,19.5449,30800.0
2012-12-27 13:35:00,26.34,26.35,26.3,26.33,49400.0,19.5449,19.5523,19.5152,19.5375,49400.0
2012-12-27 13:40:00,26.33,26.33,26.31,26.32,32000.0,19.5375,19.5375,19.5226,19.53,32000.0
2012-12-27 13:45:00,26.31,26.31,26.29,26.3,33200.0,19.5226,19.5226,19.5078,19.5152,33200.0
2012-12-27 13:50:00,26.3,26.33,26.29,26.31,34400.0,19.5152,19.5375,19.5078,19.5226,34400.0
2012-12-27 13:55:00,26.32,26.32,26.29,26.3,37200.0,19.53,19.53,19.5078,19.5152,37200.0
2012-12-27 14:00:00,26.3,26.33,26.29,26.29,53400.0,19.5152,19.5375,19.5078,19.5078,53400.0
2012-12-27 14:05:00,26.28,26.3,26.27,26.29,47200.0,19.5004,19.5152,19.4929,19.5078,47200.0
2012-12-27 14:10:00,26.29,26.31,26.29,26.31,43600.0,19.5078,19.5226,19.5078,19.5226,43600.0
2012-12-27 14:15:00,26.3,26.35,26.29,26.33,80000.0,19.5152,19.5523,19.5078,19.5375,80000.0
2012-12-27 14:20:00,26.34,26.34,26.29,26.3,36200.0,19.5449,19.5449,19.5078,19.5152,36200.0
2012-12-27 14:25:00,26.3,26.3,26.28,26.28,32200.0,19.5152,19.5152,19.5004,19.5004,32200.0
2012-12-27 14:30:00,26.28,26.29,26.24,26.24,67800.0,19.5004,19.5078,19.4707,19.4707,67800.0
2012-12-27 14:35:00,26.24,26.29,26.24,26.28,41200.0,19.4707,19.5078,19.4707,19.5004,41200.0
2012-12-27 14:40:00,26.28,26.34,26.27,26.34,59800.0,19.5004,19.5449,19.4929,19.5449,59800.0
2012-12-27 14:45:00,26.35,26.46,26.35,26.4,110200.0,19.5523,19.6339,19.5523,19.5894,110200.0
2012-12-27 14:50:00,26.41,26.45,26.37,26.39,49400.0,19.5968,19.6265,19.5671,19.582,49400.0
2012-12-27 14:55:00,26.39,26.43,26.36,26.41,63800.0,19.582,19.6117,19.5597,19.5968,63800.0
2012-12-27 15:00:00,26.42,26.43,26.38,26.42,77600.0,19.6042,19.6117,19.5746,19.6042,77600.0
2012-12-27 15:05:00,26.42,26.46,26.42,26.45,120600.0,19.6042,19.6339,19.6042,19.6265,120600.0
2012-12-27 15:10:00,26.45,26.45,26.39,26.39,56200.0,19.6265,19.6265,19.582,19.582,56200.0
2012-12-27 15:15:00,26.39,26.41,26.38,26.41,96600.0,19.582,19.5968,19.5746,19.5968,96600.0
2012-12-27 15:20:00,26.41,26.49,26.41,26.47,141200.0,19.5968,19.6562,19.5968,19.6413,141200.0
2012-12-27 15:25:00,26.47,26.49,26.45,26.47,128600.0,19.6413,19.6562,19.6265,19.6413,128600.0
2012-12-27 15:30:00,26.47,26.51,26.47,26.5,204000.0,19.6413,19.671,19.6413,19.6636,204000.0
2012-12-27 15:35:00,26.5,26.53,26.49,26.5,101800.0,19.6636,19.6859,19.6562,19.6636,101800.0
2012-12-27 15:40:00,26.5,26.56,26.5,26.54,145800.0,19.6636,19.7081,19.6636,19.6933,145800.0
2012-12-27 15:45:00,26.55,26.56,26.49,26.5,138600.0,19.7007,19.7081,19.6562,19.6636,138600.0
2012-12-27 15:50:00,26.5,26.54,26.49,26.5,153600.0,19.6636,19.6933,19.6562,19.6636,153600.0
2012-12-27 15:55:00,26.5,26.57,26.48,26.49,354400.0,19.6636,19.7155,19.6488,19.6562,354400.0
2012-12-28 09:30:00,26.31,26.33,26.18,26.23,136800.0,19.5226,19.5375,19.4262,19.4633,136800.0
2012-12-28 09:35:00,26.24,26.37,26.24,26.36,42400.0,19.4707,19.5671,19.4707,19.5597,42400.0
2012-12-28 09:40:00,26.36,26.41,26.34,26.41,56200.0,19.5597,19.5968,19.5449,19.5968,56200.0
2012-12-28 09:45:00,26.4,26.4,26.32,26.35,62200.0,19.5894,19.5894,19.53,19.5523,62200.0
2012-12-28 09:50:00,26.34,26.35,26.28,26.28,32600.0,19.5449,19.5523,19.5004,19.5004,32600.0
2012-12-28 09:55:00,26.28,26.31,26.25,26.27,30600.0,19.5004,19.5226,19.4781,19.4929,30600.0
2012-12-28 10:00:00,26.28,26.3,26.25,26.28,60600.0,19.5004,19.5152,19.4781,19.5004,60600.0
2012-12-28 10:05:00,26.29,26.32,26.23,26.23,73000.0,19.5078,19.53,19.4633,19.4633,73000.0
2012-12-28 10:10:00,26.24,26.25,26.21,26.22,46600.0,19.4707,19.4781,19.4484,19.4558,46600.0
2012-12-28 10:15:00,26.22,26.23,26.18,26.21,155000.0,19.4558,19.4633,19.4262,19.4484,155000.0
2012-12-28 10:20:00,26.21,26.23,26.15,26.16,114200.0,19.4484,19.4633,19.4039,19.4113,114200.0
2012-12-28 10:25:00,26.16,26.18,26.14,26.15,123400.0,19.4113,19.4262,19.3965,19.4039,123400.0
2012-12-28 10:30:00,26.15,26.2,26.13,26.17,110200.0,19.4039,19.441,19.3891,19.4187,110200.0
2012-12-28 10:35:00,26.17,26.21,26.17,26.19,41200.0,19.4187,19.4484,19.4187,19.4336,41200.0
2012-12-28 10:40:00,26.19,26.32,26.18,26.28,51200.0,19.4336,19.53,19.4262,19.5004,51200.0
2012-12-28 10:45:00,26.27,26.34,26.26,26.29,56000.0,19.4929,19.5449,19.4855,19.5078,56000.0
2012-12-28 10:50:00,26.29,26.3,26.27,26.28,14200.0,19.5078,19.5152,19.4929,19.5004,14200.0
2012-12-28 10:55:00,26.28,26.31,26.26,26.29,35600.0,19.5004,19.5226,19.4855,19.5078,35600.0
2012-12-28 11:00:00,26.3,26.36,26.3,26.35,28800.0,19.5152,19.5597,19.5152,19.5523,28800.0
2012-12-28 11:05:00,26.35,26.35,26.28,26.31,30200.0,19.5523,19.5523,19.5004,19.5226,30200.0
2012-12-28 11:10:00,26.3,26.32,26.25,26.3,59000.0,19.5152,19.53,19.4781,19.5152,59000.0
2012-12-28 11:15:00,26.3,26.34,26.3,26.34,35000.0,19.5152,19.5449,19.5152,19.5449,35000.0
2012-12-28 11:20:00,26.35,26.35,26.3,26.31,40200.0,19.5523,19.5523,19.5152,19.5226,40200.0
2012-12-28 11:25:00,26.31,26.32,26.27,26.27,13200.0,19.5226,19.53,19.4929,19.4929,13200.0
2012-12-28 11:30:00,26.28,26.3,26.25,26.27,47200.0,19.5004,19.5152,19.4781,19.4929,47200.0
2012-12-28 11:35:00,26.27,26.29,26.25,26.25,32200.0,19.4929,19.5078,19.4781,19.4781,32200.0
2012-12-28 11:40:00,26.25,26.28,26.24,26.25,42000.0,19.4781,19.5004,19.4707,19.4781,42000.0
2012-12-28 11:45:00,26.25,26.25,26.23,26.24,79800.0,19.4781,19.4781,19.4633,19.4707,79800.0
2012-12-28 11:50:00,26.24,26.25,26.23,26.24,41800.0,19.4707,19.4781,19.4633,19.4707,41800.0
2012-12-28 11:55:00,26.24,26.25,26.23,26.25,41800.0,19.4707,19.4781,19.4633,19.4781,41800.0
2012-12-28 12:00:00,26.25,26.27,26.24,26.25,75000.0,19.4781,19.4929,19.4707,19.4781,75000.0
2012-12-28 12:05:00,26.25,26.25,26.23,26.24,33400.0,19.4781,19.4781,19.4633,19.4707,33400.0
2012-12-28 12:10:00,26.24,26.26,26.23,26.25,42200.0,19.4707,19.4855,19.4633,19.4781,42200.0
2012-12-28 12:15:00,26.26,26.3,26.25,26.3,25200.0,19.4855,19.5152,19.4781,19.5152,25200.0
2012-12-28 12:20:00,26.3,26.3,26.25,26.25,52800.0,19.5152,19.5152,19.4781,19.4781,52800.0
2012-12-28 12:25:00,26.26,26.28,26.25,26.25,26000.0,19.4855,19.5004,19.4781,19.4781,26000.0
2012-12-28 12:30:00,26.26,26.3,26.25,26.3,23400.0,19.4855,19.5152,19.4781,19.5152,23400.0
2012-12-28 12:35:00,26.3,26.31,26.29,26.3,21600.0,19.5152,19.5226,19.5078,19.5152,21600.0
2012-12-28 12:40:00,26.3,26.3,26.28,26.29,11800.0,19.5152,19.5152,19.5004,19.5078,11800.0
2012-12-28 12:45:00,26.29,26.32,26.29,26.32,15400.0,19.5078,19.53,19.5078,19.53,15400.0
2012-12-28 12:50:00,26.32,26.33,26.31,26.31,16400.0,19.53,19.5375,19.5226,19.5226,16400.0
2012-12-28 12:55:00,26.3,26.35,26.3,26.35,19200.0,19.5152,19.5523,19.5152,19.5523,19200.0
2012-12-28 13:00:00,26.34,26.36,26.33,26.34,53200.0,19.5449,19.5597,19.5375,19.5449,53200.0
2012-12-28 13:05:00,26.34,26.34,26.3,26.32,29800.0,19.5449,19.5449,19.5152,19.53,29800.0
2012-12-28 13:10:00,26.32,26.35,26.31,26.31,15200.0,19.53,19.5523,19.5226,19.5226,15200.0
2012-12-28 13:15:00,26.31,26.31,26.29,26.3,35400.0,19.5226,19.5226,19.5078,19.5152,35400.0
2012-12-28 13:20:00,26.3,26.3,26.27,26.28,18600.0,19.5152,19.5152,19.4929,19.5004,18600.0
2012-12-28 13:25:00,26.28,26.29,26.23,26.24,54200.0,19.5004,19.5078,19.4633,19.4707,54200.0
2012-12-28 13:30:00,26.24,26.24,26.23,26.24,26800.0,19.4707,19.4707,19.4633,19.4707,26800.0
2012-12-28 13:35:00,26.23,26.24,26.23,26.23,25400.0,19.4633,19.4707,19.4633,19.4633,25400.0
2012-12-28 13:40:00,26.23,26.28,26.23,26.28,23800.0,19.4633,19.5004,19.4633,19.5004,23800.0
2012-12-28 13:45:00,26.28,26.28,26.23,26.24,19600.0,19.5004,19.5004,19.4633,19.4707,19600.0
2012-12-28 13:50:00,26.24,26.24,26.2,26.2,36800.0,19.4707,19.4707,19.441,19.441,36800.0
2012-12-28 13:55:00,26.2,26.2,26.16,26.18,66600.0,19.441,19.441,19.4113,19.4262,66600.0
2012-12-28 14:00:00,26.18,26.23,26.18,26.21,36000.0,19.4262,19.4633,19.4262,19.4484,36000.0
2012-12-28 14:05:00,26.21,26.22,26.17,26.19,72400.0,19.4484,19.4558,19.4187,19.4336,72400.0
2012-12-28 14:10:00,26.19,26.21,26.18,26.2,27600.0,19.4336,19.4484,19.4262,19.441,27600.0
2012-12-28 14:15:00,26.2,26.21,26.19,26.2,29800.0,19.441,19.4484,19.4336,19.441,29800.0
2012-12-28 14:20:00,26.19,26.21,26.18,26.21,39200.0,19.4336,19.4484,19.4262,19.4484,39200.0
2012-12-28 14:25:00,26.21,26.22,26.18,26.19,23400.0,19.4484,19.4558,19.4262,19.4336,23400.0
2012-12-28 14:30:00,26.2,26.21,26.18,26.19,32600.0,19.441,19.4484,19.4262,19.4336,32600.0
2012-12-28 14:35:00,26.19,26.2,26.18,26.19,30800.0,19.4336,19.441,19.4262,19.4336,30800.0
2012-12-28 14:40:00,26.19,26.21,26.18,26.21,28400.0,19.4336,19.4484,19.4262,19.4484,28400.0
2012-12-28 14:45:00,26.21,26.23,26.18,26.22,31600.0,19.4484,19.4633,19.4262,19.4558,31600.0
2012-12-28 14:50:00,26.22,26.23,26.2,26.22,45400.0,19.4558,19.4633,19.441,19.4558,45400.0
2012-12-28 14:55:00,26.23,26.24,26.22,26.23,35800.0,19.4633,19.4707,19.4558,19.4633,35800.0
2012-12-28 15:00:00,26.23,26.25,26.23,26.23,36800.0,19.4633,19.4781,19.4633,19.4633,36800.0
2012-12-28 15:05:00,26.23,26.25,26.22,26.23,102200.0,19.4633,19.4781,19.4558,19.4633,102200.0
2012-12-28 15:10:00,26.23,26.23,26.18,26.18,94600.0,19.4633,19.4633,19.4262,19.4262,94600.0
2012-12-28 15:15:00,26.18,26.24,26.18,26.24,78600.0,19.4262,19.4707,19.4262,19.4707,78600.0
2012-12-28 15:20:00,26.24,26.24,26.21,26.23,68000.0,19.4707,19.4707,19.4484,19.4633,68000.0
2012-12-28 15:25:00,26.23,26.25,26.22,26.22,61800.0,19.4633,19.4781,19.4558,19.4558,61800.0
2012-12-28 15:30:00,26.22,26.27,26.22,26.25,71200.0,19.4558,19.4929,19.4558,19.4781,71200.0
2012-12-28 15:35:00,26.26,26.29,26.13,26.17,181600.0,19.4855,19.5078,19.3891,19.4187,181600.0
2012-12-28 15:40:00,26.16,26.21,26.16,26.17,152400.0,19.4113,19.4484,19.4113,19.4187,152400.0
2012-12-28 15:45:00,26.17,26.17,26.12,26.16,245000.0,19.4187,19.4187,19.3816,19.4113,245000.0
2012-12-28 15:50:00,26.15,26.15,26.1,26.14,278400.0,19.4039,19.4039,19.3668,19.3965,278400.0
2012-12-28 15:55:00,26.13,26.18,26.12,26.12,341600.0,19.3891,19.4262,19.3816,19.3816,341600.0
2012-12-31 09:30:00,26.14,26.14,25.93,25.98,197200.0,19.3965,19.3965,19.2407,19.2778,197200.0
2012-12-31 09:35:00,25.98,26.08,25.97,26.08,60200.0,19.2778,19.352,19.2703,19.352,60200.0
2012-12-31 09:40:00,26.1,26.14,26.1,26.12,58800.0,19.3668,19.3965,19.3668,19.3816,58800.0
2012-12-31 09:45:00,26.11,26.12,26.03,26.03,42400.0,19.3742,19.3816,19.3149,19.3149,42400.0
2012-12-31 09:50:00,26.03,26.08,26.03,26.05,58800.0,19.3149,19.352,19.3149,19.3297,58800.0
2012-12-31 09:55:00,26.06,26.13,26.05,26.09,65800.0,19.3371,19.3891,19.3297,19.3594,65800.0
2012-12-31 10:00:00,26.09,26.13,26.09,26.1,81400.0,19.3594,19.3891,19.3594,19.3668,81400.0
2012-12-31 10:05:00,26.1,26.17,26.1,26.12,44400.0,19.3668,19.4187,19.3668,19.3816,44400.0
2012-12-31 10:10:00,26.11,26.14,26.1,26.12,95200.0,19.3742,19.3965,19.3668,19.3816,95200.0
2012-12-31 10:15:00,26.11,26.18,26.11,26.17,78200.0,19.3742,19.4262,19.3742,19.4187,78200.0
2012-12-31 10:20:00,26.16,26.2,26.15,26.17,70600.0,19.4113,19.441,19.4039,19.4187,70600.0
2012-12-31 10:25:00,26.17,26.24,26.16,26.18,62600.0,19.4187,19.4707,19.4113,19.4262,62600.0
2012-12-31 10:30:00,26.17,26.23,26.17,26.23,32400.0,19.4187,19.4633,19.4187,19.4633,32400.0
2012-12-31 10:35:00,26.22,26.26,26.2,26.24,42000.0,19.4558,19.4855,19.441,19.4707,42000.0
2012-12-31 10:40:00,26.24,26.24,26.17,26.17,24600.0,19.4707,19.4707,19.4187,19.4187,24600.0
2012-12-31 10:45:00,26.17,26.17,26.14,26.15,41800.0,19.4187,19.4187,19.3965,19.4039,41800.0
2012-12-31 10:50:00,26.15,26.22,26.14,26.21,42600.0,19.4039,19.4558,19.3965,19.4484,42600.0
2012-12-31 10:55:00,26.21,26.23,26.19,26.2,38600.0,19.4484,19.4633,19.4336,19.441,38600.0
2012-12-31 11:00:00,26.2,26.29,26.2,26.28,63400.0,19.441,19.5078,19.441,19.5004,63400.0
2012-12-31 11:05:00,26.28,26.28,26.21,26.22,20400.0,19.5004,19.5004,19.4484,19.4558,20400.0
2012-12-31 11:10:00,26.22,26.26,26.22,26.25,22200.0,19.4558,19.4855,19.4558,19.4781,22200.0
2012-12-31 11:15:00,26.25,26.26,26.23,26.25,48600.0,19.4781,19.4855,19.4633,19.4781,48600.0
2012-12-31 11:20:00,26.25,26.28,26.22,26.23,38000.0,19.4781,19.5004,19.4558,19.4633,38000.0
2012-12-31 11:25:00,26.23,26.24,26.19,26.2,50400.0,19.4633,19.4707,19.4336,19.441,50400.0
2012-12-31 11:30:00,26.2,26.23,26.2,26.21,39600.0,19.441,19.4633,19.441,19.4484,39600.0
2012-12-31 11:35:00,26.21,26.24,26.2,26.22,43000.0,19.4484,19.4707,19.441,19.4558,43000.0
2012-12-31 11:40:00,26.21,26.22,26.18,26.18,31800.0,19.4484,19.4558,19.4262,19.4262,31800.0
2012-12-31 11:45:00,26.19,26.22,26.19,26.2,25400.0,19.4336,19.4558,19.4336,19.441,25400.0
2012-12-31 11:50:00,26.2,26.2,26.17,26.17,25000.0,19.441,19.441,19.4187,19.4187,25000.0
2012-12-31 11:55:00,26.17,26.18,26.16,26.17,29600.0,19.4187,19.4262,19.4113,19.4187,29600.0
2012-12-31 12:00:00,26.18,26.21,26.18,26.21,43400.0,19.4262,19.4484,19.4262,19.4484,43400.0
2012-12-31 12:05:00,26.2,26.2,26.17,26.19,21800.0,19.441,19.441,19.4187,19.4336,21800.0
2012-12-31 12:10:00,26.18,26.21,26.18,26.21,33000.0,19.4262,19.4484,19.4262,19.4484,33000.0
2012-12-31 12:15:00,26.21,26.21,26.18,26.18,22000.0,19.4484,19.4484,19.4262,19.4262,22000.0
2012-12-31 12:20:00,26.18,26.2,26.18,26.18,30400.0,19.4262,19.441,19.4262,19.4262,30400.0
2012-12-31 12:25:00,26.18,26.21,26.17,26.21,35400.0,19.4262,19.4484,19.4187,19.4484,35400.0
2012-12-31 12:30:00,26.21,26.24,26.21,26.23,26000.0,19.4484,19.4707,19.4484,19.4633,26000.0
2012-12-31 12:35:00,26.23,26.28,26.23,26.28,20600.0,19.4633,19.5004,19.4633,19.5004,20600.0
2012-12-31 12:40:00,26.28,26.36,26.28,26.32,69600.0,19.5004,19.5597,19.5004,19.53,69600.0
2012-12-31 12:45:00,26.33,26.43,26.33,26.4,54600.0,19.5375,19.6117,19.5375,19.5894,54600.0
2012-12-31 12:50:00,26.41,26.42,26.36,26.38,31800.0,19.5968,19.6042,19.5597,19.5746,31800.0
2012-12-31 12:55:00,26.38,26.38,26.28,26.33,29800.0,19.5746,19.5746,19.5004,19.5375,29800.0
2012-12-31 13:00:00,26.33,26.35,26.31,26.31,18000.0,19.5375,19.5523,19.5226,19.5226,18000.0
2012-12-31 13:05:00,26.32,26.32,26.25,26.32,35800.0,19.53,19.53,19.4781,19.53,35800.0
2012-12-31 13:10:00,26.32,26.39,26.32,26.38,45800.0,19.53,19.582,19.53,19.5746,45800.0
2012-12-31 13:15:00,26.37,26.42,26.35,26.36,17200.0,19.5671,19.6042,19.5523,19.5597,17200.0
2012-12-31 13:20:00,26.36,26.4,26.34,26.4,32800.0,19.5597,19.5894,19.5449,19.5894,32800.0
2012-12-31 13:25:00,26.38,26.39,26.34,26.34,11800.0,19.5746,19.582,19.5449,19.5449,11800.0
2012-12-31 13:30:00,26.34,26.35,26.3,26.34,47800.0,19.5449,19.5523,19.5152,19.5449,47800.0
2012-12-31 13:35:00,26.34,26.35,26.33,26.34,25800.0,19.5449,19.5523,19.5375,19.5449,25800.0
2012-12-31 13:40:00,26.34,26.36,26.32,26.32,43800.0,19.5449,19.5597,19.53,19.53,43800.0
2012-12-31 13:45:00,26.32,26.43,26.22,26.25,99200.0,19.53,19.6117,19.4558,19.4781,99200.0
2012-12-31 13:50:00,26.23,26.25,26.18,26.24,35200.0,19.4633,19.4781,19.4262,19.4707,35200.0
2012-12-31 13:55:00,26.24,26.3,26.21,26.27,35400.0,19.4707,19.5152,19.4484,19.4929,35400.0
2012-12-31 14:00:00,26.27,26.28,26.24,26.27,27200.0,19.4929,19.5004,19.4707,19.4929,27200.0
2012-12-31 14:05:00,26.25,26.29,26.25,26.26,17000.0,19.4781,19.5078,19.4781,19.4855,17000.0
2012-12-31 14:10:00,26.28,26.28,26.21,26.28,47400.0,19.5004,19.5004,19.4484,19.5004,47400.0
2012-12-31 14:15:00,26.28,26.3,26.28,26.29,24400.0,19.5004,19.5152,19.5004,19.5078,24400.0
2012-12-31 14:20:00,26.28,26.3,26.25,26.3,67200.0,19.5004,19.5152,19.4781,19.5152,67200.0
2012-12-31 14:25:00,26.3,26.33,26.27,26.33,26000.0,19.5152,19.5375,19.4929,19.5375,26000.0
2012-12-31 14:30:00,26.33,26.36,26.33,26.33,32400.0,19.5375,19.5597,19.5375,19.5375,32400.0
2012-12-31 14:35:00,26.33,26.33,26.25,26.27,34800.0,19.5375,19.5375,19.4781,19.4929,34800.0
2012-12-31 14:40:00,26.27,26.32,26.25,26.32,45800.0,19.4929,19.53,19.4781,19.53,45800.0
2012-12-31 14:45:00,26.32,26.36,26.29,26.34,66400.0,19.53,19.5597,19.5078,19.5449,66400.0
2012-12-31 14:50:00,26.34,26.38,26.33,26.36,39000.0,19.5449,19.5746,19.5375,19.5597,39000.0
2012-12-31 14:55:00,26.36,26.42,26.35,26.4,47800.0,19.5597,19.6042,19.5523,19.5894,47800.0
2012-12-31 15:00:00,26.4,26.45,26.4,26.44,74200.0,19.5894,19.6265,19.5894,19.6191,74200.0
2012-12-31 15:05:00,26.43,26.45,26.43,26.43,28400.0,19.6117,19.6265,19.6117,19.6117,28400.0
2012-12-31 15:10:00,26.43,26.43,26.35,26.36,74800.0,19.6117,19.6117,19.5523,19.5597,74800.0
2012-12-31 15:15:00,26.38,26.4,26.36,26.37,43600.0,19.5746,19.5894,19.5597,19.5671,43600.0
2012-12-31 15:20:00,26.36,26.41,26.36,26.41,50200.0,19.5597,19.5968,19.5597,19.5968,50200.0
2012-12-31 15:25:00,26.4,26.43,26.35,26.38,151600.0,19.5894,19.6117,19.5523,19.5746,151600.0
2012-12-31 15:30:00,26.39,26.44,26.39,26.43,83000.0,19.582,19.6191,19.582,19.6117,83000.0
2012-12-31 15:35:00,26.43,26.46,26.43,26.45,99600.0,19.6117,19.6339,19.6117,19.6265,99600.0
2012-12-31 15:40:00,26.45,26.45,26.4,26.43,96000.0,19.6265,19.6265,19.5894,19.6117,96000.0
2012-12-31 15:45:00,26.43,26.47,26.43,26.47,147000.0,19.6117,19.6413,19.6117,19.6413,147000.0
2012-12-31 15:50:00,26.48,26.56,26.46,26.53,184000.0,19.6488,19.7081,19.6339,19.6859,184000.0
2012-12-31 15:55:00,26.54,26.57,26.48,26.56,514800.0,19.6933,19.7155,19.6488,19.7081,514800.0
2013-01-02 09:30:00,27.2,27.21,27.0,27.05,253600.0,20.183,20.1904,20.0346,20.0717,253600.0
2013-01-02 09:35:00,27.07,27.21,27.06,27.15,128600.0,20.0866,20.1904,20.0791,20.1459,128600.0
2013-01-02 09:40:00,27.16,27.22,27.15,27.17,98400.0,20.1533,20.1979,20.1459,20.1608,98400.0
2013-01-02 09:45:00,27.16,27.18,27.12,27.15,117800.0,20.1533,20.1682,20.1237,20.1459,117800.0
2013-01-02 09:50:00,27.15,27.16,27.13,27.14,122600.0,20.1459,20.1533,20.1311,20.1385,122600.0
2013-01-02 09:55:00,27.14,27.14,27.05,27.08,86600.0,20.1385,20.1385,20.0717,20.094,86600.0
2013-01-02 10:00:00,27.08,27.16,27.07,27.15,90400.0,20.094,20.1533,20.0866,20.1459,90400.0
2013-01-02 10:05:00,27.15,27.18,27.04,27.04,79000.0,20.1459,20.1682,20.0643,20.0643,79000.0
2013-01-02 10:10:00,27.04,27.06,26.98,27.05,147800.0,20.0643,20.0791,20.0198,20.0717,147800.0
2013-01-02 10:15:00,27.05,27.07,27.0,27.0,36400.0,20.0717,20.0866,20.0346,20.0346,36400.0
2013-01-02 10:20:00,27.0,27.04,26.96,27.0,73000.0,20.0346,20.0643,20.0049,20.0346,73000.0
2013-01-02 10:25:00,27.0,27.03,26.99,27.01,37800.0,20.0346,20.0569,20.0272,20.042,37800.0
2013-01-02 10:30:00,27.02,27.02,26.98,26.98,52600.0,20.0495,20.0495,20.0198,20.0198,52600.0
2013-01-02 10:35:00,26.98,26.98,26.92,26.93,102200.0,20.0198,20.0198,19.9753,19.9827,102200.0
2013-01-02 10:40:00,26.93,26.97,26.92,26.97,120200.0,19.9827,20.0124,19.9753,20.0124,120200.0
2013-01-02 10:45:00,26.97,26.97,26.93,26.94,69600.0,20.0124,20.0124,19.9827,19.9901,69600.0
2013-01-02 10:50:00,26.93,26.97,26.93,26.96,88400.0,19.9827,20.0124,19.9827,20.0049,88400.0
2013-01-02 10:55:00,26.95,26.98,26.93,26.98,54800.0,19.9975,20.0198,19.9827,20.0198,54800.0
2013-01-02 11:00:00,26.97,27.05,26.97,27.03,114600.0,20.0124,20.0717,20.0124,20.0569,114600.0
2013-01-02 11:05:00,27.03,27.05,27.0,27.0,85000.0,20.0569,20.0717,20.0346,20.0346,85000.0
2013-01-02 11:10:00,27.0,27.04,27.0,27.02,66400.0,20.0346,20.0643,20.0346,20.0495,66400.0
2013-01-02 11:15:00,27.02,27.02,26.96,26.97,80000.0,20.0495,20.0495,20.0049,20.0124,80000.0
2013-01-02 11:20:00,26.97,26.98,26.92,26.93,96200.0,20.0124,20.0198,19.9753,19.9827,96200.0
2013-01-02 11:25:00,26.93,26.96,26.93,26.95,66600.0,19.9827,20.0049,19.9827,19.9975,66600.0
2013-01-02 11:30:00,26.96,26.98,26.95,26.98,59400.0,20.0049,20.0198,19.9975,20.0198,59400.0
2013-01-02 11:35:00,26.98,26.99,26.96,26.96,34600.0,20.0198,20.0272,20.0049,20.0049,34600.0
2013-01-02 11:40:00,26.96,26.98,26.96,26.97,47800.0,20.0049,20.0198,20.0049,20.0124,47800.0
2013-01-02 11:45:00,26.97,27.02,26.97,27.0,72400.0,20.0124,20.0495,20.0124,20.0346,72400.0
2013-01-02 11:50:00,27.0,27.03,26.99,27.03,67200.0,20.0346,20.0569,20.0272,20.0569,67200.0
2013-01-02 11:55:00,27.03,27.03,27.0,27.02,104000.0,20.0569,20.0569,20.0346,20.0495,104000.0
2013-01-02 12:00:00,27.02,27.03,27.0,27.03,43400.0,20.0495,20.0569,20.0346,20.0569,43400.0
2013-01-02 12:05:00,27.03,27.04,27.03,27.04,50600.0,20.0569,20.0643,20.0569,20.0643,50600.0
2013-01-02 12:10:00,27.04,27.04,27.0,27.02,72600.0,20.0643,20.0643,20.0346,20.0495,72600.0
2013-01-02 12:15:00,27.02,27.04,27.02,27.04,49600.0,20.0495,20.0643,20.0495,20.0643,49600.0
2013-01-02 12:20:00,27.03,27.03,27.0,27.0,54400.0,20.0569,20.0569,20.0346,20.0346,54400.0
2013-01-02 12:25:00,27.0,27.01,26.97,27.0,58000.0,20.0346,20.042,20.0124,20.0346,58000.0
2013-01-02 12:30:00,27.0,27.06,27.0,27.06,124800.0,20.0346,20.0791,20.0346,20.0791,124800.0
2013-01-02 12:35:00,27.05,27.09,27.05,27.09,60200.0,20.0717,20.1014,20.0717,20.1014,60200.0
2013-01-02 12:40:00,27.09,27.1,27.06,27.07,34200.0,20.1014,20.1088,20.0791,20.0866,34200.0
2013-01-02 12:45:00,27.07,27.08,27.05,27.06,37800.0,20.0866,20.094,20.0717,20.0791,37800.0
2013-01-02 12:50:00,27.07,27.09,27.07,27.09,30800.0,20.0866,20.1014,20.0866,20.1014,30800.0
2013-01-02 12:55:00,27.09,27.1,27.05,27.05,40400.0,20.1014,20.1088,20.0717,20.0717,40400.0
2013-01-02 13:00:00,27.05,27.08,27.05,27.06,34000.0,20.0717,20.094,20.0717,20.0791,34000.0
2013-01-02 13:05:00,27.06,27.09,27.06,27.08,38800.0,20.0791,20.1014,20.0791,20.094,38800.0
2013-01-02 13:10:00,27.08,27.09,27.07,27.08,33000.0,20.094,20.1014,20.0866,20.094,33000.0
2013-01-02 13:15:00,27.07,27.08,27.06,27.07,21600.0,20.0866,20.094,20.0791,20.0866,21600.0
2013-01-02 13:20:00,27.07,27.07,27.03,27.06,53200.0,20.0866,20.0866,20.0569,20.0791,53200.0
2013-01-02 13:25:00,27.06,27.07,27.04,27.04,39600.0,20.0791,20.0866,20.0643,20.0643,39600.0
2013-01-02 13:30:00,27.04,27.05,27.03,27.04,40200.0,20.0643,20.0717,20.0569,20.0643,40200.0
2013-01-02 13:35:00,27.04,27.05,27.0,27.03,46800.0,20.0643,20.0717,20.0346,20.0569,46800.0
2013-01-02 13:40:00,27.03,27.05,27.02,27.03,36400.0,20.0569,20.0717,20.0495,20.0569,36400.0
2013-01-02 13:45:00,27.03,27.04,27.01,27.02,34400.0,20.0569,20.0643,20.042,20.0495,34400.0
2013-01-02 13:50:00,27.03,27.03,27.0,27.02,48600.0,20.0569,20.0569,20.0346,20.0495,48600.0
2013-01-02 13:55:00,27.02,27.03,27.0,27.0,25400.0,20.0495,20.0569,20.0346,20.0346,25400.0
2013-01-02 14:00:00,27.01,27.03,27.0,27.02,59200.0,20.042,20.0569,20.0346,20.0495,59200.0
2013-01-02 14:05:00,27.02,27.03,27.0,27.02,38000.0,20.0495,20.0569,20.0346,20.0495,38000.0
2013-01-02 14:10:00,27.02,27.04,27.0,27.0,91200.0,20.0495,20.0643,20.0346,20.0346,91200.0
2013-01-02 14:15:00,27.0,27.04,27.0,27.04,33600.0,20.0346,20.0643,20.0346,20.0643,33600.0
2013-01-02 14:20:00,27.04,27.05,27.01,27.01,32600.0,20.0643,20.0717,20.042,20.042,32600.0
2013-01-02 14:25:00,27.01,27.01,26.96,26.96,44400.0,20.042,20.042,20.0049,20.0049,44400.0
2013-01-02 14:30:00,26.97,26.97,26.9,26.93,157600.0,20.0124,20.0124,19.9604,19.9827,157600.0
2013-01-02 14:35:00,26.94,26.95,26.92,26.94,57000.0,19.9901,19.9975,19.9753,19.9901,57000.0
2013-01-02 14:40:00,26.93,26.95,26.93,26.94,38200.0,19.9827,19.9975,19.9827,19.9901,38200.0
2013-01-02 14:45:00,26.94,26.95,26.92,26.93,98000.0,19.9901,19.9975,19.9753,19.9827,98000.0
2013-01-02 14:50:00,26.93,26.97,26.91,26.91,125000.0,19.9827,20.0124,19.9678,19.9678,125000.0
2013-01-02 14:55:00,26.91,26.92,26.89,26.89,52800.0,19.9678,19.9753,19.953,19.953,52800.0
2013-01-02 15:00:00,26.9,26.93,26.89,26.91,136200.0,19.9604,19.9827,19.953,19.9678,136200.0
2013-01-02 15:05:00,26.91,26.93,26.9,26.9,86200.0,19.9678,19.9827,19.9604,19.9604,86200.0
2013-01-02 15:10:00,26.9,26.9,26.88,26.89,94000.0,19.9604,19.9604,19.9456,19.953,94000.0
2013-01-02 15:15:00,26.89,26.89,26.87,26.88,102600.0,19.953,19.953,19.9382,19.9456,102600.0
2013-01-02 15:20:00,26.88,26.92,26.86,26.89,147600.0,19.9456,19.9753,19.9307,19.953,147600.0
2013-01-02 15:25:00,26.89,26.92,26.86,26.88,87600.0,19.953,19.9753,19.9307,19.9456,87600.0
2013-01-02 15:30:00,26.88,26.93,26.88,26.93,97800.0,19.9456,19.9827,19.9456,19.9827,97800.0
2013-01-02 15:35:00,26.93,26.94,26.92,26.93,208800.0,19.9827,19.9901,19.9753,19.9827,208800.0
2013-01-02 15:40:00,26.93,26.93,26.89,26.9,201600.0,19.9827,19.9827,19.953,19.9604,201600.0
2013-01-02 15:45:00,26.9,26.92,26.86,26.86,273000.0,19.9604,19.9753,19.9307,19.9307,273000.0
2013-01-02 15:50:00,26.86,26.98,26.86,26.98,364400.0,19.9307,20.0198,19.9307,20.0198,364400.0
2013-01-02 15:55:00,26.98,27.05,26.97,27.04,737200.0,20.0198,20.0717,20.0124,20.0643,737200.0
2013-01-03 09:30:00,26.73,26.81,26.37,26.39,367200.0,19.8343,19.8936,19.5671,19.582,367200.0
2013-01-03 09:35:00,26.39,26.41,26.28,26.4,346600.0,19.582,19.5968,19.5004,19.5894,346600.0
2013-01-03 09:40:00,26.39,26.41,26.32,26.32,206400.0,19.582,19.5968,19.53,19.53,206400.0
2013-01-03 09:45:00,26.31,26.37,26.3,26.36,170000.0,19.5226,19.5671,19.5152,19.5597,170000.0
2013-01-03 09:50:00,26.36,26.43,26.34,26.36,141600.0,19.5597,19.6117,19.5449,19.5597,141600.0
2013-01-03 09:55:00,26.37,26.45,26.36,26.43,180000.0,19.5671,19.6265,19.5597,19.6117,180000.0
2013-01-03 10:00:00,26.43,26.44,26.36,26.37,189800.0,19.6117,19.6191,19.5597,19.5671,189800.0
2013-01-03 10:05:00,26.37,26.42,26.36,26.41,94600.0,19.5671,19.6042,19.5597,19.5968,94600.0
2013-01-03 10:10:00,26.4,26.41,26.36,26.36,92200.0,19.5894,19.5968,19.5597,19.5597,92200.0
2013-01-03 10:15:00,26.36,26.37,26.33,26.33,85000.0,19.5597,19.5671,19.5375,19.5375,85000.0
2013-01-03 10:20:00,26.33,26.38,26.33,26.36,72400.0,19.5375,19.5746,19.5375,19.5597,72400.0
2013-01-03 10:25:00,26.36,26.39,26.36,26.38,80200.0,19.5597,19.582,19.5597,19.5746,80200.0
2013-01-03 10:30:00,26.38,26.38,26.31,26.31,104800.0,19.5746,19.5746,19.5226,19.5226,104800.0
2013-01-03 10:35:00,26.31,26.32,26.27,26.27,124000.0,19.5226,19.53,19.4929,19.4929,124000.0
2013-01-03 10:40:00,26.27,26.28,26.23,26.24,188800.0,19.4929,19.5004,19.4633,19.4707,188800.0
2013-01-03 10:45:00,26.24,26.25,26.18,26.18,142600.0,19.4707,19.4781,19.4262,19.4262,142600.0
2013-01-03 10:50:00,26.19,26.24,26.16,26.18,178400.0,19.4336,19.4707,19.4113,19.4262,178400.0
2013-01-03 10:55:00,26.17,26.17,26.08,26.09,307400.0,19.4187,19.4187,19.352,19.3594,307400.0
2013-01-03 11:00:00,26.09,26.11,26.07,26.1,226600.0,19.3594,19.3742,19.3445,19.3668,226600.0
2013-01-03 11:05:00,26.1,26.13,26.06,26.12,217600.0,19.3668,19.3891,19.3371,19.3816,217600.0
2013-01-03 11:10:00,26.13,26.19,26.11,26.17,181400.0,19.3891,19.4336,19.3742,19.4187,181400.0
2013-01-03 11:15:00,26.17,26.18,26.15,26.17,106800.0,19.4187,19.4262,19.4039,19.4187,106800.0
2013-01-03 11:20:00,26.17,26.19,26.16,26.19,108800.0,19.4187,19.4336,19.4113,19.4336,108800.0
2013-01-03 11:25:00,26.18,26.19,26.17,26.17,138200.0,19.4262,19.4336,19.4187,19.4187,138200.0
2013-01-03 11:30:00,26.18,26.18,26.13,26.13,99200.0,19.4262,19.4262,19.3891,19.3891,99200.0
2013-01-03 11:35:00,26.13,26.15,26.11,26.11,74400.0,19.3891,19.4039,19.3742,19.3742,74400.0
2013-01-03 11:40:00,26.11,26.11,26.06,26.07,94200.0,19.3742,19.3742,19.3371,19.3445,94200.0
2013-01-03 11:45:00,26.07,26.08,26.06,26.07,72400.0,19.3445,19.352,19.3371,19.3445,72400.0
2013-01-03 11:50:00,26.07,26.18,26.07,26.18,179800.0,19.3445,19.4262,19.3445,19.4262,179800.0
2013-01-03 11:55:00,26.18,26.21,26.18,26.2,97400.0,19.4262,19.4484,19.4262,19.441,97400.0
2013-01-03 12:00:00,26.21,26.25,26.2,26.24,79000.0,19.4484,19.4781,19.441,19.4707,79000.0
2013-01-03 12:05:00,26.25,26.25,26.23,26.24,82600.0,19.4781,19.4781,19.4633,19.4707,82600.0
2013-01-03 12:10:00,26.24,26.25,26.22,26.24,61000.0,19.4707,19.4781,19.4558,19.4707,61000.0
2013-01-03 12:15:00,26.24,26.25,26.22,26.22,83400.0,19.4707,19.4781,19.4558,19.4558,83400.0
2013-01-03 12:20:00,26.22,26.23,26.22,26.23,32600.0,19.4558,19.4633,19.4558,19.4633,32600.0
2013-01-03 12:25:00,26.23,26.25,26.23,26.25,52800.0,19.4633,19.4781,19.4633,19.4781,52800.0
2013-01-03 12:30:00,26.24,26.25,26.18,26.18,80200.0,19.4707,19.4781,19.4262,19.4262,80200.0
2013-01-03 12:35:00,26.18,26.18,26.14,26.15,83400.0,19.4262,19.4262,19.3965,19.4039,83400.0
2013-01-03 12:40:00,26.15,26.15,26.11,26.13,85200.0,19.4039,19.4039,19.3742,19.3891,85200.0
2013-01-03 12:45:00,26.13,26.14,26.11,26.12,83600.0,19.3891,19.3965,19.3742,19.3816,83600.0
2013-01-03 12:50:00,26.12,26.18,26.11,26.18,123400.0,19.3816,19.4262,19.3742,19.4262,123400.0
2013-01-03 12:55:00,26.18,26.2,26.18,26.18,48800.0,19.4262,19.441,19.4262,19.4262,48800.0
2013-01-03 13:00:00,26.18,26.23,26.18,26.22,63200.0,19.4262,19.4633,19.4262,19.4558,63200.0
2013-01-03 13:05:00,26.22,26.25,26.22,26.22,49600.0,19.4558,19.4781,19.4558,19.4558,49600.0
2013-01-03 13:10:00,26.22,26.25,26.21,26.25,88400.0,19.4558,19.4781,19.4484,19.4781,88400.0
2013-01-03 13:15:00,26.25,26.27,26.24,26.26,129800.0,19.4781,19.4929,19.4707,19.4855,129800.0
2013-01-03 13:20:00,26.25,26.27,26.25,26.27,55000.0,19.4781,19.4929,19.4781,19.4929,55000.0
2013-01-03 13:25:00,26.27,26.3,26.27,26.3,102200.0,19.4929,19.5152,19.4929,19.5152,102200.0
2013-01-03 13:30:00,26.3,26.32,26.29,26.31,59400.0,19.5152,19.53,19.5078,19.5226,59400.0
2013-01-03 13:35:00,26.31,26.33,26.31,26.32,90600.0,19.5226,19.5375,19.5226,19.53,90600.0
2013-01-03 13:40:00,26.33,26.33,26.28,26.28,57000.0,19.5375,19.5375,19.5004,19.5004,57000.0
2013-01-03 13:45:00,26.28,26.28,26.24,26.25,46600.0,19.5004,19.5004,19.4707,19.4781,46600.0
2013-01-03 13:50:00,26.24,26.27,26.24,26.26,22600.0,19.4707,19.4929,19.4707,19.4855,22600.0
2013-01-03 13:55:00,26.25,26.29,26.25,26.28,36600.0,19.4781,19.5078,19.4781,19.5004,36600.0
2013-01-03 14:00:00,26.28,26.28,26.19,26.21,99600.0,19.5004,19.5004,19.4336,19.4484,99600.0
2013-01-03 14:05:00,26.21,26.21,26.15,26.18,81800.0,19.4484,19.4484,19.4039,19.4262,81800.0
2013-01-03 14:10:00,26.18,26.22,26.17,26.21,55400.0,19.4262,19.4558,19.4187,19.4484,55400.0
2013-01-03 14:15:00,26.21,26.22,26.19,26.2,42600.0,19.4484,19.4558,19.4336,19.441,42600.0
2013-01-03 14:20:00,26.2,26.22,26.19,26.19,58600.0,19.441,19.4558,19.4336,19.4336,58600.0
2013-01-03 14:25:00,26.18,26.21,26.17,26.2,70200.0,19.4262,19.4484,19.4187,19.441,70200.0
2013-01-03 14:30:00,26.2,26.22,26.2,26.22,67800.0,19.441,19.4558,19.441,19.4558,67800.0
2013-01-03 14:35:00,26.22,26.23,26.18,26.23,74600.0,19.4558,19.4633,19.4262,19.4633,74600.0
2013-01-03 14:40:00,26.23,26.31,26.23,26.3,172800.0,19.4633,19.5226,19.4633,19.5152,172800.0
2013-01-03 14:45:00,26.3,26.33,26.29,26.3,83400.0,19.5152,19.5375,19.5078,19.5152,83400.0
2013-01-03 14:50:00,26.3,26.35,26.29,26.34,99400.0,19.5152,19.5523,19.5078,19.5449,99400.0
2013-01-03 14:55:00,26.34,26.35,26.33,26.35,75000.0,19.5449,19.5523,19.5375,19.5523,75000.0
2013-01-03 15:00:00,26.35,26.36,26.32,26.36,100400.0,19.5523,19.5597,19.53,19.5597,100400.0
2013-01-03 15:05:00,26.35,26.37,26.35,26.36,100800.0,19.5523,19.5671,19.5523,19.5597,100800.0
2013-01-03 15:10:00,26.36,26.36,26.31,26.32,144200.0,19.5597,19.5597,19.5226,19.53,144200.0
2013-01-03 15:15:00,26.32,26.35,26.31,26.34,210400.0,19.53,19.5523,19.5226,19.5449,210400.0
2013-01-03 15:20:00,26.34,26.36,26.31,26.31,134200.0,19.5449,19.5597,19.5226,19.5226,134200.0
2013-01-03 15:25:00,26.31,26.35,26.31,26.34,133800.0,19.5226,19.5523,19.5226,19.5449,133800.0
2013-01-03 15:30:00,26.34,26.35,26.27,26.27,166000.0,19.5449,19.5523,19.4929,19.4929,166000.0
2013-01-03 15:35:00,26.28,26.31,26.25,26.31,134400.0,19.5004,19.5226,19.4781,19.5226,134400.0
2013-01-03 15:40:00,26.31,26.38,26.31,26.36,154400.0,19.5226,19.5746,19.5226,19.5597,154400.0
2013-01-03 15:45:00,26.37,26.39,26.36,26.37,168200.0,19.5671,19.582,19.5597,19.5671,168200.0
2013-01-03 15:50:00,26.37,26.38,26.28,26.28,183200.0,19.5671,19.5746,19.5004,19.5004,183200.0
2013-01-03 15:55:00,26.28,26.36,26.28,26.35,393000.0,19.5004,19.5597,19.5004,19.5523,393000.0
2013-01-04 09:30:00,26.44,26.5,26.4,26.4,156600.0,19.6191,19.6636,19.5894,19.5894,156600.0
2013-01-04 09:35:00,26.39,26.43,26.39,26.43,84400.0,19.582,19.6117,19.582,19.6117,84400.0
2013-01-04 09:40:00,26.43,26.43,26.4,26.43,86000.0,19.6117,19.6117,19.5894,19.6117,86000.0
2013-01-04 09:45:00,26.43,26.46,26.42,26.45,65400.0,19.6117,19.6339,19.6042,19.6265,65400.0
2013-01-04 09:50:00,26.45,26.52,26.43,26.51,82200.0,19.6265,19.6784,19.6117,19.671,82200.0
2013-01-04 09:55:00,26.51,26.57,26.5,26.54,38800.0,19.671,19.7155,19.6636,19.6933,38800.0
2013-01-04 10:00:00,26.55,26.57,26.46,26.48,94200.0,19.7007,19.7155,19.6339,19.6488,94200.0
2013-01-04 10:05:00,26.47,26.5,26.41,26.42,69200.0,19.6413,19.6636,19.5968,19.6042,69200.0
2013-01-04 10:10:00,26.42,26.45,26.41,26.42,56000.0,19.6042,19.6265,19.5968,19.6042,56000.0
2013-01-04 10:15:00,26.42,26.48,26.39,26.48,47200.0,19.6042,19.6488,19.582,19.6488,47200.0
2013-01-04 10:20:00,26.48,26.53,26.47,26.51,62800.0,19.6488,19.6859,19.6413,19.671,62800.0
2013-01-04 10:25:00,26.5,26.5,26.46,26.46,33200.0,19.6636,19.6636,19.6339,19.6339,33200.0
2013-01-04 10:30:00,26.46,26.47,26.42,26.42,49400.0,19.6339,19.6413,19.6042,19.6042,49400.0
2013-01-04 10:35:00,26.42,26.42,26.4,26.41,46600.0,19.6042,19.6042,19.5894,19.5968,46600.0
2013-01-04 10:40:00,26.41,26.42,26.36,26.36,75600.0,19.5968,19.6042,19.5597,19.5597,75600.0
2013-01-04 10:45:00,26.36,26.41,26.36,26.41,39000.0,19.5597,19.5968,19.5597,19.5968,39000.0
2013-01-04 10:50:00,26.41,26.43,26.36,26.36,49600.0,19.5968,19.6117,19.5597,19.5597,49600.0
2013-01-04 10:55:00,26.36,26.38,26.32,26.32,41400.0,19.5597,19.5746,19.53,19.53,41400.0
2013-01-04 11:00:00,26.33,26.39,26.33,26.36,79000.0,19.5375,19.582,19.5375,19.5597,79000.0
2013-01-04 11:05:00,26.36,26.36,26.31,26.31,54200.0,19.5597,19.5597,19.5226,19.5226,54200.0
2013-01-04 11:10:00,26.31,26.33,26.3,26.31,65800.0,19.5226,19.5375,19.5152,19.5226,65800.0
2013-01-04 11:15:00,26.31,26.32,26.29,26.3,41200.0,19.5226,19.53,19.5078,19.5152,41200.0
2013-01-04 11:20:00,26.29,26.29,26.27,26.28,40800.0,19.5078,19.5078,19.4929,19.5004,40800.0
2013-01-04 11:25:00,26.28,26.28,26.24,26.25,57800.0,19.5004,19.5004,19.4707,19.4781,57800.0
2013-01-04 11:30:00,26.25,26.3,26.25,26.29,60800.0,19.4781,19.5152,19.4781,19.5078,60800.0
2013-01-04 11:35:00,26.29,26.32,26.28,26.29,64400.0,19.5078,19.53,19.5004,19.5078,64400.0
2013-01-04 11:40:00,26.29,26.33,26.29,26.32,46400.0,19.5078,19.5375,19.5078,19.53,46400.0
2013-01-04 11:45:00,26.33,26.34,26.3,26.3,53600.0,19.5375,19.5449,19.5152,19.5152,53600.0
2013-01-04 11:50:00,26.3,26.31,26.29,26.31,57400.0,19.5152,19.5226,19.5078,19.5226,57400.0
2013-01-04 11:55:00,26.31,26.32,26.24,26.24,64000.0,19.5226,19.53,19.4707,19.4707,64000.0
2013-01-04 12:00:00,26.24,26.28,26.24,26.26,50400.0,19.4707,19.5004,19.4707,19.4855,50400.0
2013-01-04 12:05:00,26.26,26.27,26.25,26.27,22200.0,19.4855,19.4929,19.4781,19.4929,22200.0
2013-01-04 12:10:00,26.26,26.28,26.26,26.27,58000.0,19.4855,19.5004,19.4855,19.4929,58000.0
2013-01-04 12:15:00,26.27,26.3,26.27,26.3,56200.0,19.4929,19.5152,19.4929,19.5152,56200.0
2013-01-04 12:20:00,26.3,26.3,26.28,26.29,69800.0,19.5152,19.5152,19.5004,19.5078,69800.0
2013-01-04 12:25:00,26.29,26.3,26.28,26.29,55800.0,19.5078,19.5152,19.5004,19.5078,55800.0
2013-01-04 12:30:00,26.29,26.32,26.28,26.31,89400.0,19.5078,19.53,19.5004,19.5226,89400.0
2013-01-04 12:35:00,26.31,26.31,26.29,26.29,55200.0,19.5226,19.5226,19.5078,19.5078,55200.0
2013-01-04 12:40:00,26.29,26.3,26.28,26.29,42600.0,19.5078,19.5152,19.5004,19.5078,42600.0
2013-01-04 12:45:00,26.29,26.3,26.29,26.29,47200.0,19.5078,19.5152,19.5078,19.5078,47200.0
2013-01-04 12:50:00,26.3,26.3,26.27,26.27,23400.0,19.5152,19.5152,19.4929,19.4929,23400.0
2013-01-04 12:55:00,26.27,26.29,26.25,26.27,31800.0,19.4929,19.5078,19.4781,19.4929,31800.0
2013-01-04 13:00:00,26.27,26.3,26.27,26.3,74400.0,19.4929,19.5152,19.4929,19.5152,74400.0
2013-01-04 13:05:00,26.3,26.3,26.27,26.28,59800.0,19.5152,19.5152,19.4929,19.5004,59800.0
2013-01-04 13:10:00,26.28,26.28,26.25,26.26,45000.0,19.5004,19.5004,19.4781,19.4855,45000.0
2013-01-04 13:15:00,26.26,26.26,26.23,26.23,47000.0,19.4855,19.4855,19.4633,19.4633,47000.0
2013-01-04 13:20:00,26.23,26.24,26.2,26.21,68000.0,19.4633,19.4707,19.441,19.4484,68000.0
2013-01-04 13:25:00,26.21,26.25,26.19,26.25,44800.0,19.4484,19.4781,19.4336,19.4781,44800.0
2013-01-04 13:30:00,26.25,26.27,26.25,26.25,27800.0,19.4781,19.4929,19.4781,19.4781,27800.0
2013-01-04 13:35:00,26.25,26.28,26.25,26.25,73400.0,19.4781,19.5004,19.4781,19.4781,73400.0
2013-01-04 13:40:00,26.26,26.27,26.22,26.26,87400.0,19.4855,19.4929,19.4558,19.4855,87400.0
2013-01-04 13:45:00,26.26,26.27,26.24,26.24,56000.0,19.4855,19.4929,19.4707,19.4707,56000.0
2013-01-04 13:50:00,26.24,26.25,26.2,26.21,41800.0,19.4707,19.4781,19.441,19.4484,41800.0
2013-01-04 13:55:00,26.2,26.21,26.2,26.2,51400.0,19.441,19.4484,19.441,19.441,51400.0
2013-01-04 14:00:00,26.2,26.2,26.18,26.18,67200.0,19.441,19.441,19.4262,19.4262,67200.0
2013-01-04 14:05:00,26.18,26.18,26.11,26.12,187600.0,19.4262,19.4262,19.3742,19.3816,187600.0
2013-01-04 14:10:00,26.12,26.13,26.08,26.08,147000.0,19.3816,19.3891,19.352,19.352,147000.0
2013-01-04 14:15:00,26.09,26.09,26.07,26.08,220400.0,19.3594,19.3594,19.3445,19.352,220400.0
2013-01-04 14:20:00,26.08,26.14,26.08,26.12,89200.0,19.352,19.3965,19.352,19.3816,89200.0
2013-01-04 14:25:00,26.12,26.16,26.11,26.15,106000.0,19.3816,19.4113,19.3742,19.4039,106000.0
2013-01-04 14:30:00,26.15,26.16,26.12,26.14,67400.0,19.4039,19.4113,19.3816,19.3965,67400.0
2013-01-04 14:35:00,26.14,26.14,26.08,26.09,117800.0,19.3965,19.3965,19.352,19.3594,117800.0
2013-01-04 14:40:00,26.09,26.09,26.07,26.08,85400.0,19.3594,19.3594,19.3445,19.352,85400.0
2013-01-04 14:45:00,26.08,26.08,26.04,26.06,177200.0,19.352,19.352,19.3223,19.3371,177200.0
2013-01-04 14:50:00,26.05,26.06,26.03,26.04,165200.0,19.3297,19.3371,19.3149,19.3223,165200.0
2013-01-04 14:55:00,26.04,26.05,26.01,26.03,188400.0,19.3223,19.3297,19.3,19.3149,188400.0
2013-01-04 15:00:00,26.04,26.08,26.04,26.08,132400.0,19.3223,19.352,19.3223,19.352,132400.0
2013-01-04 15:05:00,26.08,26.08,26.03,26.04,158400.0,19.352,19.352,19.3149,19.3223,158400.0
2013-01-04 15:10:00,26.04,26.06,26.02,26.05,131400.0,19.3223,19.3371,19.3074,19.3297,131400.0
2013-01-04 15:15:00,26.05,26.05,26.0,26.02,176400.0,19.3297,19.3297,19.2926,19.3074,176400.0
2013-01-04 15:20:00,26.02,26.05,26.02,26.04,184600.0,19.3074,19.3297,19.3074,19.3223,184600.0
2013-01-04 15:25:00,26.04,26.05,26.03,26.04,196400.0,19.3223,19.3297,19.3149,19.3223,196400.0
2013-01-04 15:30:00,26.04,26.05,26.02,26.03,191200.0,19.3223,19.3297,19.3074,19.3149,191200.0
2013-01-04 15:35:00,26.03,26.03,26.01,26.02,150400.0,19.3149,19.3149,19.3,19.3074,150400.0
2013-01-04 15:40:00,26.02,26.08,26.02,26.07,257400.0,19.3074,19.352,19.3074,19.3445,257400.0
2013-01-04 15:45:00,26.07,26.1,26.03,26.05,383000.0,19.3445,19.3668,19.3149,19.3297,383000.0
2013-01-04 15:50:00,26.05,26.05,26.04,26.04,307200.0,19.3297,19.3297,19.3223,19.3223,307200.0
2013-01-04 15:55:00,26.04,26.06,26.02,26.02,858400.0,19.3223,19.3371,19.3074,19.3074,858400.0
2013-01-07 09:30:00,25.91,25.91,25.75,25.81,400200.0,19.2258,19.2258,19.1071,19.1516,400200.0
2013-01-07 09:35:00,25.81,25.84,25.7,25.7,264400.0,19.1516,19.1739,19.07,19.07,264400.0
2013-01-07 09:40:00,25.71,25.77,25.7,25.72,157400.0,19.0774,19.1219,19.07,19.0848,157400.0
2013-01-07 09:45:00,25.72,25.75,25.63,25.63,237800.0,19.0848,19.1071,19.018,19.018,237800.0
2013-01-07 09:50:00,25.63,25.66,25.61,25.65,238000.0,19.018,19.0403,19.0032,19.0329,238000.0
2013-01-07 09:55:00,25.65,25.69,25.64,25.68,167200.0,19.0329,19.0626,19.0255,19.0551,167200.0
2013-01-07 10:00:00,25.68,25.68,25.61,25.63,222200.0,19.0551,19.0551,19.0032,19.018,222200.0
2013-01-07 10:05:00,25.63,25.65,25.61,25.65,189800.0,19.018,19.0329,19.0032,19.0329,189800.0
2013-01-07 10:10:00,25.66,25.66,25.62,25.65,114000.0,19.0403,19.0403,19.0106,19.0329,114000.0
2013-01-07 10:15:00,25.64,25.68,25.64,25.68,132200.0,19.0255,19.0551,19.0255,19.0551,132200.0
2013-01-07 10:20:00,25.68,25.68,25.62,25.64,101600.0,19.0551,19.0551,19.0106,19.0255,101600.0
2013-01-07 10:25:00,25.64,25.67,25.64,25.65,63200.0,19.0255,19.0477,19.0255,19.0329,63200.0
2013-01-07 10:30:00,25.66,25.68,25.65,25.68,104400.0,19.0403,19.0551,19.0329,19.0551,104400.0
2013-01-07 10:35:00,25.68,25.68,25.64,25.64,215000.0,19.0551,19.0551,19.0255,19.0255,215000.0
2013-01-07 10:40:00,25.64,25.65,25.64,25.64,82200.0,19.0255,19.0329,19.0255,19.0255,82200.0
2013-01-07 10:45:00,25.64,25.67,25.64,25.67,93000.0,19.0255,19.0477,19.0255,19.0477,93000.0
2013-01-07 10:50:00,25.66,25.68,25.66,25.66,182200.0,19.0403,19.0551,19.0403,19.0403,182200.0
2013-01-07 10:55:00,25.67,25.7,25.66,25.69,100800.0,19.0477,19.07,19.0403,19.0626,100800.0
2013-01-07 11:00:00,25.69,25.69,25.67,25.69,100200.0,19.0626,19.0626,19.0477,19.0626,100200.0
2013-01-07 11:05:00,25.69,25.72,25.68,25.71,132600.0,19.0626,19.0848,19.0551,19.0774,132600.0
2013-01-07 11:10:00,25.72,25.73,25.7,25.72,85800.0,19.0848,19.0923,19.07,19.0848,85800.0
2013-01-07 11:15:00,25.72,25.72,25.67,25.68,122000.0,19.0848,19.0848,19.0477,19.0551,122000.0
2013-01-07 11:20:00,25.68,25.68,25.64,25.64,77400.0,19.0551,19.0551,19.0255,19.0255,77400.0
2013-01-07 11:25:00,25.64,25.68,25.64,25.66,115000.0,19.0255,19.0551,19.0255,19.0403,115000.0
2013-01-07 11:30:00,25.66,25.68,25.66,25.68,86400.0,19.0403,19.0551,19.0403,19.0551,86400.0
2013-01-07 11:35:00,25.68,25.68,25.66,25.66,57600.0,19.0551,19.0551,19.0403,19.0403,57600.0
2013-01-07 11:40:00,25.66,25.68,25.66,25.68,64600.0,19.0403,19.0551,19.0403,19.0551,64600.0
2013-01-07 11:45:00,25.68,25.68,25.63,25.64,107400.0,19.0551,19.0551,19.018,19.0255,107400.0
2013-01-07 11:50:00,25.64,25.67,25.63,25.65,118000.0,19.0255,19.0477,19.018,19.0329,118000.0
2013-01-07 11:55:00,25.65,25.66,25.62,25.63,77200.0,19.0329,19.0403,19.0106,19.018,77200.0
2013-01-07 12:00:00,25.62,25.66,25.6,25.65,81200.0,19.0106,19.0403,18.9958,19.0329,81200.0
2013-01-07 12:05:00,25.66,25.66,25.63,25.63,53400.0,19.0403,19.0403,19.018,19.018,53400.0
2013-01-07 12:10:00,25.64,25.64,25.63,25.64,61000.0,19.0255,19.0255,19.018,19.0255,61000.0
2013-01-07 12:15:00,25.64,25.65,25.63,25.63,52000.0,19.0255,19.0329,19.018,19.018,52000.0
2013-01-07 12:20:00,25.63,25.63,25.58,25.58,85000.0,19.018,19.018,18.9809,18.9809,85000.0
2013-01-07 12:25:00,25.58,25.62,25.55,25.61,144200.0,18.9809,19.0106,18.9587,19.0032,144200.0
2013-01-07 12:30:00,25.62,25.68,25.61,25.67,99600.0,19.0106,19.0551,19.0032,19.0477,99600.0
2013-01-07 12:35:00,25.68,25.71,25.67,25.7,112400.0,19.0551,19.0774,19.0477,19.07,112400.0
2013-01-07 12:40:00,25.71,25.73,25.7,25.73,75000.0,19.0774,19.0923,19.07,19.0923,75000.0
2013-01-07 12:45:00,25.73,25.73,25.7,25.72,95200.0,19.0923,19.0923,19.07,19.0848,95200.0
2013-01-07 12:50:00,25.71,25.72,25.7,25.7,158400.0,19.0774,19.0848,19.07,19.07,158400.0
2013-01-07 12:55:00,25.69,25.7,25.66,25.68,116800.0,19.0626,19.07,19.0403,19.0551,116800.0
2013-01-07 13:00:00,25.68,25.68,25.66,25.66,57200.0,19.0551,19.0551,19.0403,19.0403,57200.0
2013-01-07 13:05:00,25.66,25.68,25.66,25.66,96600.0,19.0403,19.0551,19.0403,19.0403,96600.0
2013-01-07 13:10:00,25.67,25.67,25.65,25.66,95200.0,19.0477,19.0477,19.0329,19.0403,95200.0
2013-01-07 13:15:00,25.66,25.68,25.65,25.68,61600.0,19.0403,19.0551,19.0329,19.0551,61600.0
2013-01-07 13:20:00,25.68,25.68,25.68,25.68,37200.0,19.0551,19.0551,19.0551,19.0551,37200.0
2013-01-07 13:25:00,25.68,25.68,25.68,25.68,25600.0,19.0551,19.0551,19.0551,19.0551,25600.0
2013-01-07 13:30:00,25.68,25.68,25.67,25.68,88000.0,19.0551,19.0551,19.0477,19.0551,88000.0
2013-01-07 13:35:00,25.68,25.68,25.68,25.68,71600.0,19.0551,19.0551,19.0551,19.0551,71600.0
2013-01-07 13:40:00,25.68,25.68,25.67,25.68,177400.0,19.0551,19.0551,19.0477,19.0551,177400.0
2013-01-07 13:45:00,25.68,25.68,25.66,25.67,104400.0,19.0551,19.0551,19.0403,19.0477,104400.0
2013-01-07 13:50:00,25.66,25.68,25.66,25.67,70800.0,19.0403,19.0551,19.0403,19.0477,70800.0
2013-01-07 13:55:00,25.68,25.68,25.67,25.67,48000.0,19.0551,19.0551,19.0477,19.0477,48000.0
2013-01-07 14:00:00,25.67,25.68,25.67,25.67,68400.0,19.0477,19.0551,19.0477,19.0477,68400.0
2013-01-07 14:05:00,25.67,25.7,25.67,25.7,121000.0,19.0477,19.07,19.0477,19.07,121000.0
2013-01-07 14:10:00,25.7,25.73,25.7,25.71,58200.0,19.07,19.0923,19.07,19.0774,58200.0
2013-01-07 14:15:00,25.71,25.74,25.71,25.74,84400.0,19.0774,19.0997,19.0774,19.0997,84400.0
2013-01-07 14:20:00,25.74,25.75,25.74,25.75,54400.0,19.0997,19.1071,19.0997,19.1071,54400.0
2013-01-07 14:25:00,25.75,25.79,25.75,25.78,53400.0,19.1071,19.1368,19.1071,19.1294,53400.0
2013-01-07 14:30:00,25.78,25.81,25.77,25.78,65600.0,19.1294,19.1516,19.1219,19.1294,65600.0
2013-01-07 14:35:00,25.77,25.78,25.75,25.75,39800.0,19.1219,19.1294,19.1071,19.1071,39800.0
2013-01-07 14:40:00,25.76,25.77,25.75,25.75,31800.0,19.1145,19.1219,19.1071,19.1071,31800.0
2013-01-07 14:45:00,25.76,25.8,25.76,25.8,57800.0,19.1145,19.1442,19.1145,19.1442,57800.0
2013-01-07 14:50:00,25.8,25.83,25.8,25.82,63200.0,19.1442,19.1665,19.1442,19.159,63200.0
2013-01-07 14:55:00,25.82,25.83,25.82,25.83,52000.0,19.159,19.1665,19.159,19.1665,52000.0
2013-01-07 15:00:00,25.84,25.85,25.82,25.85,82600.0,19.1739,19.1813,19.159,19.1813,82600.0
2013-01-07 15:05:00,25.85,25.86,25.84,25.85,61600.0,19.1813,19.1887,19.1739,19.1813,61600.0
2013-01-07 15:10:00,25.85,25.85,25.83,25.84,51000.0,19.1813,19.1813,19.1665,19.1739,51000.0
2013-01-07 15:15:00,25.83,25.84,25.83,25.84,53200.0,19.1665,19.1739,19.1665,19.1739,53200.0
2013-01-07 15:20:00,25.83,25.87,25.82,25.87,78400.0,19.1665,19.1961,19.159,19.1961,78400.0
2013-01-07 15:25:00,25.87,25.9,25.86,25.89,111800.0,19.1961,19.2184,19.1887,19.211,111800.0
2013-01-07 15:30:00,25.89,25.91,25.87,25.88,106200.0,19.211,19.2258,19.1961,19.2036,106200.0
2013-01-07 15:35:00,25.87,25.88,25.86,25.87,90400.0,19.1961,19.2036,19.1887,19.1961,90400.0
2013-01-07 15:40:00,25.88,25.93,25.87,25.93,82800.0,19.2036,19.2407,19.1961,19.2407,82800.0
2013-01-07 15:45:00,25.93,25.93,25.9,25.91,164000.0,19.2407,19.2407,19.2184,19.2258,164000.0
2013-01-07 15:50:00,25.9,25.91,25.89,25.9,202000.0,19.2184,19.2258,19.211,19.2184,202000.0
2013-01-07 15:55:00,25.91,25.93,25.9,25.92,321400.0,19.2258,19.2407,19.2184,19.2332,321400.0
2013-01-08 09:30:00,25.84,25.9,25.83,25.86,128800.0,19.1739,19.2184,19.1665,19.1887,128800.0
2013-01-08 09:35:00,25.86,25.93,25.85,25.92,85800.0,19.1887,19.2407,19.1813,19.2332,85800.0
2013-01-08 09:40:00,25.92,25.97,25.91,25.92,71400.0,19.2332,19.2703,19.2258,19.2332,71400.0
2013-01-08 09:45:00,25.91,25.92,25.82,25.82,45800.0,19.2258,19.2332,19.159,19.159,45800.0
2013-01-08 09:50:00,25.82,25.86,25.82,25.86,45200.0,19.159,19.1887,19.159,19.1887,45200.0
2013-01-08 09:55:00,25.86,25.89,25.86,25.88,66800.0,19.1887,19.211,19.1887,19.2036,66800.0
2013-01-08 10:00:00,25.87,25.9,25.85,25.88,66600.0,19.1961,19.2184,19.1813,19.2036,66600.0
2013-01-08 10:05:00,25.88,25.88,25.84,25.88,79400.0,19.2036,19.2036,19.1739,19.2036,79400.0
2013-01-08 10:10:00,25.88,25.9,25.82,25.82,57400.0,19.2036,19.2184,19.159,19.159,57400.0
2013-01-08 10:15:00,25.82,25.84,25.79,25.81,42000.0,19.159,19.1739,19.1368,19.1516,42000.0
2013-01-08 10:20:00,25.8,25.84,25.8,25.84,36200.0,19.1442,19.1739,19.1442,19.1739,36200.0
2013-01-08 10:25:00,25.84,25.84,25.8,25.82,33600.0,19.1739,19.1739,19.1442,19.159,33600.0
2013-01-08 10:30:00,25.83,25.83,25.81,25.83,48600.0,19.1665,19.1665,19.1516,19.1665,48600.0
2013-01-08 10:35:00,25.83,25.86,25.82,25.84,58800.0,19.1665,19.1887,19.159,19.1739,58800.0
2013-01-08 10:40:00,25.84,25.85,25.82,25.83,52400.0,19.1739,19.1813,19.159,19.1665,52400.0
2013-01-08 10:45:00,25.82,25.83,25.77,25.78,65400.0,19.159,19.1665,19.1219,19.1294,65400.0
2013-01-08 10:50:00,25.78,25.78,25.77,25.77,33600.0,19.1294,19.1294,19.1219,19.1219,33600.0
2013-01-08 10:55:00,25.77,25.81,25.77,25.79,40000.0,19.1219,19.1516,19.1219,19.1368,40000.0
2013-01-08 11:00:00,25.79,25.83,25.77,25.83,144800.0,19.1368,19.1665,19.1219,19.1665,144800.0
2013-01-08 11:05:00,25.83,25.86,25.82,25.86,92200.0,19.1665,19.1887,19.159,19.1887,92200.0
2013-01-08 11:10:00,25.85,25.86,25.84,25.85,47400.0,19.1813,19.1887,19.1739,19.1813,47400.0
2013-01-08 11:15:00,25.85,25.86,25.84,25.85,36400.0,19.1813,19.1887,19.1739,19.1813,36400.0
2013-01-08 11:20:00,25.85,25.86,25.84,25.86,23200.0,19.1813,19.1887,19.1739,19.1887,23200.0
2013-01-08 11:25:00,25.85,25.86,25.83,25.84,22600.0,19.1813,19.1887,19.1665,19.1739,22600.0
2013-01-08 11:30:00,25.84,25.84,25.83,25.84,41800.0,19.1739,19.1739,19.1665,19.1739,41800.0
2013-01-08 11:35:00,25.84,25.85,25.83,25.85,58600.0,19.1739,19.1813,19.1665,19.1813,58600.0
2013-01-08 11:40:00,25.84,25.85,25.83,25.84,25200.0,19.1739,19.1813,19.1665,19.1739,25200.0
2013-01-08 11:45:00,25.84,25.85,25.83,25.84,34600.0,19.1739,19.1813,19.1665,19.1739,34600.0
2013-01-08 11:50:00,25.84,25.85,25.82,25.82,54600.0,19.1739,19.1813,19.159,19.159,54600.0
2013-01-08 11:55:00,25.82,25.86,25.82,25.85,32200.0,19.159,19.1887,19.159,19.1813,32200.0
2013-01-08 12:00:00,25.85,25.9,25.85,25.9,58800.0,19.1813,19.2184,19.1813,19.2184,58800.0
2013-01-08 12:05:00,25.91,25.92,25.9,25.9,21800.0,19.2258,19.2332,19.2184,19.2184,21800.0
2013-01-08 12:10:00,25.9,25.9,25.85,25.85,53600.0,19.2184,19.2184,19.1813,19.1813,53600.0
2013-01-08 12:15:00,25.86,25.87,25.84,25.86,69400.0,19.1887,19.1961,19.1739,19.1887,69400.0
2013-01-08 12:20:00,25.85,25.86,25.84,25.84,14800.0,19.1813,19.1887,19.1739,19.1739,14800.0
2013-01-08 12:25:00,25.84,25.85,25.84,25.84,31200.0,19.1739,19.1813,19.1739,19.1739,31200.0
2013-01-08 12:30:00,25.84,25.85,25.83,25.83,37800.0,19.1739,19.1813,19.1665,19.1665,37800.0
2013-01-08 12:35:00,25.83,25.84,25.82,25.84,113400.0,19.1665,19.1739,19.159,19.1739,113400.0
2013-01-08 12:40:00,25.84,25.84,25.83,25.84,23200.0,19.1739,19.1739,19.1665,19.1739,23200.0
2013-01-08 12:45:00,25.84,25.85,25.83,25.83,19800.0,19.1739,19.1813,19.1665,19.1665,19800.0
2013-01-08 12:50:00,25.83,25.84,25.83,25.84,22200.0,19.1665,19.1739,19.1665,19.1739,22200.0
2013-01-08 12:55:00,25.84,25.84,25.83,25.83,23400.0,19.1739,19.1739,19.1665,19.1665,23400.0
2013-01-08 13:00:00,25.83,25.86,25.83,25.86,37800.0,19.1665,19.1887,19.1665,19.1887,37800.0
2013-01-08 13:05:00,25.86,25.88,25.86,25.86,57800.0,19.1887,19.2036,19.1887,19.1887,57800.0
2013-01-08 13:10:00,25.86,25.9,25.86,25.9,51600.0,19.1887,19.2184,19.1887,19.2184,51600.0
2013-01-08 13:15:00,25.9,25.95,25.9,25.93,59000.0,19.2184,19.2555,19.2184,19.2407,59000.0
2013-01-08 13:20:00,25.93,25.93,25.92,25.93,30200.0,19.2407,19.2407,19.2332,19.2407,30200.0
2013-01-08 13:25:00,25.93,25.96,25.93,25.94,40800.0,19.2407,19.2629,19.2407,19.2481,40800.0
2013-01-08 13:30:00,25.95,26.0,25.94,26.0,72200.0,19.2555,19.2926,19.2481,19.2926,72200.0
2013-01-08 13:35:00,25.99,26.0,25.98,25.99,45000.0,19.2852,19.2926,19.2778,19.2852,45000.0
2013-01-08 13:40:00,25.99,25.99,25.96,25.96,66200.0,19.2852,19.2852,19.2629,19.2629,66200.0
2013-01-08 13:45:00,25.96,25.96,25.93,25.96,48000.0,19.2629,19.2629,19.2407,19.2629,48000.0
2013-01-08 13:50:00,25.96,25.98,25.93,25.98,63800.0,19.2629,19.2778,19.2407,19.2778,63800.0
2013-01-08 13:55:00,25.98,26.03,25.98,26.03,64000.0,19.2778,19.3149,19.2778,19.3149,64000.0
2013-01-08 14:00:00,26.03,26.03,25.96,25.97,115400.0,19.3149,19.3149,19.2629,19.2703,115400.0
2013-01-08 14:05:00,25.97,25.97,25.95,25.96,51000.0,19.2703,19.2703,19.2555,19.2629,51000.0
2013-01-08 14:10:00,25.96,25.99,25.96,25.99,36400.0,19.2629,19.2852,19.2629,19.2852,36400.0
2013-01-08 14:15:00,25.99,26.0,25.97,25.97,37200.0,19.2852,19.2926,19.2703,19.2703,37200.0
2013-01-08 14:20:00,25.97,25.98,25.95,25.98,31600.0,19.2703,19.2778,19.2555,19.2778,31600.0
2013-01-08 14:25:00,25.97,26.0,25.97,26.0,70400.0,19.2703,19.2926,19.2703,19.2926,70400.0
2013-01-08 14:30:00,26.0,26.03,26.0,26.03,62600.0,19.2926,19.3149,19.2926,19.3149,62600.0
2013-01-08 14:35:00,26.03,26.04,26.0,26.04,116000.0,19.3149,19.3223,19.2926,19.3223,116000.0
2013-01-08 14:40:00,26.04,26.05,26.0,26.01,76800.0,19.3223,19.3297,19.2926,19.3,76800.0
2013-01-08 14:45:00,26.01,26.04,26.01,26.04,65600.0,19.3,19.3223,19.3,19.3223,65600.0
2013-01-08 14:50:00,26.04,26.06,26.04,26.06,73800.0,19.3223,19.3371,19.3223,19.3371,73800.0
2013-01-08 14:55:00,26.06,26.06,26.04,26.06,58800.0,19.3371,19.3371,19.3223,19.3371,58800.0
2013-01-08 15:00:00,26.06,26.09,26.05,26.07,76000.0,19.3371,19.3594,19.3297,19.3445,76000.0
2013-01-08 15:05:00,26.07,26.11,26.07,26.11,68000.0,19.3445,19.3742,19.3445,19.3742,68000.0
2013-01-08 15:10:00,26.11,26.12,26.09,26.11,114600.0,19.3742,19.3816,19.3594,19.3742,114600.0
2013-01-08 15:15:00,26.11,26.12,26.07,26.09,144600.0,19.3742,19.3816,19.3445,19.3594,144600.0
2013-01-08 15:20:00,26.09,26.12,26.09,26.11,90600.0,19.3594,19.3816,19.3594,19.3742,90600.0
2013-01-08 15:25:00,26.11,26.18,26.11,26.18,219000.0,19.3742,19.4262,19.3742,19.4262,219000.0
2013-01-08 15:30:00,26.18,26.18,26.13,26.14,193600.0,19.4262,19.4262,19.3891,19.3965,193600.0
2013-01-08 15:35:00,26.14,26.14,26.11,26.13,172600.0,19.3965,19.3965,19.3742,19.3891,172600.0
2013-01-08 15:40:00,26.12,26.17,26.11,26.16,154800.0,19.3816,19.4187,19.3742,19.4113,154800.0
2013-01-08 15:45:00,26.16,26.18,26.15,26.16,329000.0,19.4113,19.4262,19.4039,19.4113,329000.0
2013-01-08 15:50:00,26.16,26.2,26.15,26.19,276200.0,19.4113,19.441,19.4039,19.4336,276200.0
2013-01-08 15:55:00,26.2,26.22,26.19,26.22,601200.0,19.441,19.4558,19.4336,19.4558,601200.0
2013-01-09 09:30:00,26.05,26.22,26.05,26.22,138800.0,19.3297,19.4558,19.3297,19.4558,138800.0
2013-01-09 09:35:00,26.22,26.24,26.2,26.2,67400.0,19.4558,19.4707,19.441,19.441,67400.0
2013-01-09 09:40:00,26.2,26.21,26.18,26.18,32600.0,19.441,19.4484,19.4262,19.4262,32600.0
2013-01-09 09:45:00,26.18,26.27,26.18,26.26,36000.0,19.4262,19.4929,19.4262,19.4855,36000.0
2013-01-09 09:50:00,26.26,26.32,26.25,26.32,62400.0,19.4855,19.53,19.4781,19.53,62400.0
2013-01-09 09:55:00,26.32,26.34,26.3,26.31,32200.0,19.53,19.5449,19.5152,19.5226,32200.0
2013-01-09 10:00:00,26.31,26.35,26.31,26.33,60800.0,19.5226,19.5523,19.5226,19.5375,60800.0
2013-01-09 10:05:00,26.34,26.35,26.32,26.32,86200.0,19.5449,19.5523,19.53,19.53,86200.0
2013-01-09 10:10:00,26.32,26.33,26.31,26.31,31800.0,19.53,19.5375,19.5226,19.5226,31800.0
2013-01-09 10:15:00,26.31,26.32,26.3,26.3,38800.0,19.5226,19.53,19.5152,19.5152,38800.0
2013-01-09 10:20:00,26.31,26.31,26.29,26.29,23000.0,19.5226,19.5226,19.5078,19.5078,23000.0
2013-01-09 10:25:00,26.29,26.29,26.28,26.28,32000.0,19.5078,19.5078,19.5004,19.5004,32000.0
2013-01-09 10:30:00,26.28,26.28,26.26,26.27,17800.0,19.5004,19.5004,19.4855,19.4929,17800.0
2013-01-09 10:35:00,26.27,26.3,26.25,26.3,84400.0,19.4929,19.5152,19.4781,19.5152,84400.0
2013-01-09 10:40:00,26.3,26.3,26.28,26.29,41400.0,19.5152,19.5152,19.5004,19.5078,41400.0
2013-01-09 10:45:00,26.29,26.29,26.25,26.28,45600.0,19.5078,19.5078,19.4781,19.5004,45600.0
2013-01-09 10:50:00,26.29,26.31,26.25,26.28,67800.0,19.5078,19.5226,19.4781,19.5004,67800.0
2013-01-09 10:55:00,26.28,26.28,26.27,26.27,17200.0,19.5004,19.5004,19.4929,19.4929,17200.0
2013-01-09 11:00:00,26.28,26.28,26.27,26.28,32400.0,19.5004,19.5004,19.4929,19.5004,32400.0
2013-01-09 11:05:00,26.29,26.29,26.28,26.28,33200.0,19.5078,19.5078,19.5004,19.5004,33200.0
2013-01-09 11:10:00,26.28,26.28,26.27,26.28,77600.0,19.5004,19.5004,19.4929,19.5004,77600.0
2013-01-09 11:15:00,26.28,26.29,26.27,26.27,35800.0,19.5004,19.5078,19.4929,19.4929,35800.0
2013-01-09 11:20:00,26.27,26.27,26.25,26.26,21600.0,19.4929,19.4929,19.4781,19.4855,21600.0
2013-01-09 11:25:00,26.27,26.28,26.25,26.27,24000.0,19.4929,19.5004,19.4781,19.4929,24000.0
2013-01-09 11:30:00,26.27,26.29,26.27,26.28,51000.0,19.4929,19.5078,19.4929,19.5004,51000.0
2013-01-09 11:35:00,26.28,26.3,26.27,26.3,48600.0,19.5004,19.5152,19.4929,19.5152,48600.0
2013-01-09 11:40:00,26.3,26.32,26.29,26.3,57400.0,19.5152,19.53,19.5078,19.5152,57400.0
2013-01-09 11:45:00,26.3,26.33,26.3,26.33,36600.0,19.5152,19.5375,19.5152,19.5375,36600.0
2013-01-09 11:50:00,26.32,26.33,26.29,26.3,62600.0,19.53,19.5375,19.5078,19.5152,62600.0
2013-01-09 11:55:00,26.3,26.32,26.29,26.32,46400.0,19.5152,19.53,19.5078,19.53,46400.0
2013-01-09 12:00:00,26.33,26.33,26.3,26.31,31000.0,19.5375,19.5375,19.5152,19.5226,31000.0
2013-01-09 12:05:00,26.3,26.31,26.29,26.3,15800.0,19.5152,19.5226,19.5078,19.5152,15800.0
2013-01-09 12:10:00,26.3,26.31,26.3,26.31,14800.0,19.5152,19.5226,19.5152,19.5226,14800.0
2013-01-09 12:15:00,26.3,26.32,26.3,26.3,23800.0,19.5152,19.53,19.5152,19.5152,23800.0
2013-01-09 12:20:00,26.3,26.31,26.29,26.3,21800.0,19.5152,19.5226,19.5078,19.5152,21800.0
2013-01-09 12:25:00,26.29,26.3,26.26,26.28,146400.0,19.5078,19.5152,19.4855,19.5004,146400.0
2013-01-09 12:30:00,26.28,26.28,26.25,26.26,27800.0,19.5004,19.5004,19.4781,19.4855,27800.0
2013-01-09 12:35:00,26.26,26.26,26.21,26.21,58000.0,19.4855,19.4855,19.4484,19.4484,58000.0
2013-01-09 12:40:00,26.2,26.21,26.15,26.15,29400.0,19.441,19.4484,19.4039,19.4039,29400.0
2013-01-09 12:45:00,26.15,26.18,26.14,26.18,32000.0,19.4039,19.4262,19.3965,19.4262,32000.0
2013-01-09 12:50:00,26.17,26.18,26.14,26.17,28400.0,19.4187,19.4262,19.3965,19.4187,28400.0
2013-01-09 12:55:00,26.17,26.2,26.16,26.2,31600.0,19.4187,19.441,19.4113,19.441,31600.0
2013-01-09 13:00:00,26.2,26.23,26.18,26.23,65400.0,19.441,19.4633,19.4262,19.4633,65400.0
2013-01-09 13:05:00,26.22,26.25,26.21,26.22,18400.0,19.4558,19.4781,19.4484,19.4558,18400.0
2013-01-09 13:10:00,26.21,26.22,26.2,26.21,22400.0,19.4484,19.4558,19.441,19.4484,22400.0
2013-01-09 13:15:00,26.2,26.24,26.2,26.24,15600.0,19.441,19.4707,19.441,19.4707,15600.0
2013-01-09 13:20:00,26.24,26.25,26.23,26.23,12400.0,19.4707,19.4781,19.4633,19.4633,12400.0
2013-01-09 13:25:00,26.23,26.23,26.22,26.23,9200.0,19.4633,19.4633,19.4558,19.4633,9200.0
2013-01-09 13:30:00,26.23,26.24,26.21,26.22,36000.0,19.4633,19.4707,19.4484,19.4558,36000.0
2013-01-09 13:35:00,26.22,26.24,26.2,26.24,56400.0,19.4558,19.4707,19.441,19.4707,56400.0
2013-01-09 13:40:00,26.24,26.25,26.22,26.22,34800.0,19.4707,19.4781,19.4558,19.4558,34800.0
2013-01-09 13:45:00,26.22,26.24,26.22,26.23,52000.0,19.4558,19.4707,19.4558,19.4633,52000.0
2013-01-09 13:50:00,26.23,26.23,26.22,26.22,29600.0,19.4633,19.4633,19.4558,19.4558,29600.0
2013-01-09 13:55:00,26.22,26.23,26.21,26.23,47200.0,19.4558,19.4633,19.4484,19.4633,47200.0
2013-01-09 14:00:00,26.23,26.26,26.22,26.26,59000.0,19.4633,19.4855,19.4558,19.4855,59000.0
2013-01-09 14:05:00,26.27,26.27,26.23,26.24,35200.0,19.4929,19.4929,19.4633,19.4707,35200.0
2013-01-09 14:10:00,26.24,26.25,26.23,26.25,22600.0,19.4707,19.4781,19.4633,19.4781,22600.0
2013-01-09 14:15:00,26.25,26.25,26.24,26.25,58400.0,19.4781,19.4781,19.4707,19.4781,58400.0
2013-01-09 14:20:00,26.25,26.25,26.24,26.25,28000.0,19.4781,19.4781,19.4707,19.4781,28000.0
2013-01-09 14:25:00,26.25,26.28,26.25,26.28,47600.0,19.4781,19.5004,19.4781,19.5004,47600.0
2013-01-09 14:30:00,26.28,26.29,26.25,26.26,65800.0,19.5004,19.5078,19.4781,19.4855,65800.0
2013-01-09 14:35:00,26.26,26.27,26.22,26.24,50600.0,19.4855,19.4929,19.4558,19.4707,50600.0
2013-01-09 14:40:00,26.25,26.25,26.22,26.23,37400.0,19.4781,19.4781,19.4558,19.4633,37400.0
2013-01-09 14:45:00,26.23,26.24,26.22,26.24,45400.0,19.4633,19.4707,19.4558,19.4707,45400.0
2013-01-09 14:50:00,26.24,26.24,26.18,26.18,38800.0,19.4707,19.4707,19.4262,19.4262,38800.0
2013-01-09 14:55:00,26.18,26.19,26.18,26.18,22400.0,19.4262,19.4336,19.4262,19.4262,22400.0
2013-01-09 15:00:00,26.18,26.2,26.17,26.18,43600.0,19.4262,19.441,19.4187,19.4262,43600.0
2013-01-09 15:05:00,26.18,26.19,26.17,26.18,50600.0,19.4262,19.4336,19.4187,19.4262,50600.0
2013-01-09 15:10:00,26.17,26.2,26.16,26.18,46400.0,19.4187,19.441,19.4113,19.4262,46400.0
2013-01-09 15:15:00,26.18,26.2,26.17,26.18,25800.0,19.4262,19.441,19.4187,19.4262,25800.0
2013-01-09 15:20:00,26.18,26.2,26.17,26.18,64000.0,19.4262,19.441,19.4187,19.4262,64000.0
2013-01-09 15:25:00,26.18,26.18,26.16,26.17,30600.0,19.4262,19.4262,19.4113,19.4187,30600.0
2013-01-09 15:30:00,26.17,26.18,26.16,26.16,57000.0,19.4187,19.4262,19.4113,19.4113,57000.0
2013-01-09 15:35:00,26.16,26.18,26.16,26.17,53200.0,19.4113,19.4262,19.4113,19.4187,53200.0
2013-01-09 15:40:00,26.17,26.18,26.16,26.17,38200.0,19.4187,19.4262,19.4113,19.4187,38200.0
2013-01-09 15:45:00,26.17,26.21,26.17,26.2,93000.0,19.4187,19.4484,19.4187,19.441,93000.0
2013-01-09 15:50:00,26.21,26.23,26.2,26.2,138200.0,19.4484,19.4633,19.441,19.441,138200.0
2013-01-09 15:55:00,26.2,26.26,26.2,26.25,224400.0,19.441,19.4855,19.441,19.4781,224400.0
2013-01-10 09:30:00,26.49,26.59,26.4,26.52,203600.0,19.6562,19.7304,19.5894,19.6784,203600.0
2013-01-10 09:35:00,26.52,26.57,26.5,26.55,116600.0,19.6784,19.7155,19.6636,19.7007,116600.0
2013-01-10 09:40:00,26.54,26.55,26.43,26.43,41800.0,19.6933,19.7007,19.6117,19.6117,41800.0
2013-01-10 09:45:00,26.45,26.45,26.34,26.36,162000.0,19.6265,19.6265,19.5449,19.5597,162000.0
2013-01-10 09:50:00,26.36,26.44,26.36,26.43,23000.0,19.5597,19.6191,19.5597,19.6117,23000.0
2013-01-10 09:55:00,26.43,26.5,26.43,26.5,55800.0,19.6117,19.6636,19.6117,19.6636,55800.0
2013-01-10 10:00:00,26.51,26.54,26.49,26.51,35200.0,19.671,19.6933,19.6562,19.671,35200.0
2013-01-10 10:05:00,26.52,26.52,26.49,26.5,44600.0,19.6784,19.6784,19.6562,19.6636,44600.0
2013-01-10 10:10:00,26.5,26.5,26.45,26.47,45400.0,19.6636,19.6636,19.6265,19.6413,45400.0
2013-01-10 10:15:00,26.46,26.52,26.45,26.5,38200.0,19.6339,19.6784,19.6265,19.6636,38200.0
2013-01-10 10:20:00,26.5,26.5,26.47,26.49,45000.0,19.6636,19.6636,19.6413,19.6562,45000.0
2013-01-10 10:25:00,26.49,26.5,26.46,26.46,26800.0,19.6562,19.6636,19.6339,19.6339,26800.0
2013-01-10 10:30:00,26.46,26.46,26.4,26.43,56400.0,19.6339,19.6339,19.5894,19.6117,56400.0
2013-01-10 10:35:00,26.43,26.43,26.39,26.41,37000.0,19.6117,19.6117,19.582,19.5968,37000.0
2013-01-10 10:40:00,26.39,26.43,26.38,26.42,29200.0,19.582,19.6117,19.5746,19.6042,29200.0
2013-01-10 10:45:00,26.42,26.43,26.4,26.43,31000.0,19.6042,19.6117,19.5894,19.6117,31000.0
2013-01-10 10:50:00,26.43,26.47,26.41,26.47,36600.0,19.6117,19.6413,19.5968,19.6413,36600.0
2013-01-10 10:55:00,26.46,26.47,26.42,26.42,43200.0,19.6339,19.6413,19.6042,19.6042,43200.0
2013-01-10 11:00:00,26.41,26.44,26.38,26.42,84400.0,19.5968,19.6191,19.5746,19.6042,84400.0
2013-01-10 11:05:00,26.42,26.42,26.4,26.4,23000.0,19.6042,19.6042,19.5894,19.5894,23000.0
2013-01-10 11:10:00,26.39,26.4,26.34,26.35,61000.0,19.582,19.5894,19.5449,19.5523,61000.0
2013-01-10 11:15:00,26.35,26.39,26.35,26.38,30800.0,19.5523,19.582,19.5523,19.5746,30800.0
2013-01-10 11:20:00,26.38,26.41,26.38,26.39,35000.0,19.5746,19.5968,19.5746,19.582,35000.0
2013-01-10 11:25:00,26.4,26.4,26.38,26.39,15000.0,19.5894,19.5894,19.5746,19.582,15000.0
2013-01-10 11:30:00,26.39,26.43,26.38,26.43,35800.0,19.582,19.6117,19.5746,19.6117,35800.0
2013-01-10 11:35:00,26.43,26.44,26.42,26.43,22600.0,19.6117,19.6191,19.6042,19.6117,22600.0
2013-01-10 11:40:00,26.43,26.44,26.42,26.43,26400.0,19.6117,19.6191,19.6042,19.6117,26400.0
2013-01-10 11:45:00,26.43,26.43,26.42,26.42,40600.0,19.6117,19.6117,19.6042,19.6042,40600.0
2013-01-10 11:50:00,26.42,26.44,26.41,26.44,56200.0,19.6042,19.6191,19.5968,19.6191,56200.0
2013-01-10 11:55:00,26.44,26.47,26.43,26.45,41200.0,19.6191,19.6413,19.6117,19.6265,41200.0
2013-01-10 12:00:00,26.45,26.45,26.43,26.43,16800.0,19.6265,19.6265,19.6117,19.6117,16800.0
2013-01-10 12:05:00,26.43,26.43,26.41,26.42,25400.0,19.6117,19.6117,19.5968,19.6042,25400.0
2013-01-10 12:10:00,26.42,26.46,26.41,26.46,19800.0,19.6042,19.6339,19.5968,19.6339,19800.0
2013-01-10 12:15:00,26.45,26.45,26.42,26.45,56800.0,19.6265,19.6265,19.6042,19.6265,56800.0
2013-01-10 12:20:00,26.45,26.46,26.43,26.46,49400.0,19.6265,19.6339,19.6117,19.6339,49400.0
2013-01-10 12:25:00,26.46,26.47,26.45,26.46,22200.0,19.6339,19.6413,19.6265,19.6339,22200.0
2013-01-10 12:30:00,26.46,26.49,26.46,26.48,27600.0,19.6339,19.6562,19.6339,19.6488,27600.0
2013-01-10 12:35:00,26.47,26.5,26.47,26.49,36600.0,19.6413,19.6636,19.6413,19.6562,36600.0
2013-01-10 12:40:00,26.49,26.5,26.47,26.48,42400.0,19.6562,19.6636,19.6413,19.6488,42400.0
2013-01-10 12:45:00,26.47,26.49,26.47,26.48,82000.0,19.6413,19.6562,19.6413,19.6488,82000.0
2013-01-10 12:50:00,26.48,26.48,26.46,26.47,15400.0,19.6488,19.6488,19.6339,19.6413,15400.0
2013-01-10 12:55:00,26.48,26.51,26.48,26.51,55000.0,19.6488,19.671,19.6488,19.671,55000.0
2013-01-10 13:00:00,26.52,26.53,26.46,26.46,51400.0,19.6784,19.6859,19.6339,19.6339,51400.0
2013-01-10 13:05:00,26.46,26.48,26.46,26.48,13800.0,19.6339,19.6488,19.6339,19.6488,13800.0
2013-01-10 13:10:00,26.48,26.49,26.47,26.49,25200.0,19.6488,19.6562,19.6413,19.6562,25200.0
2013-01-10 13:15:00,26.49,26.5,26.49,26.5,15400.0,19.6562,19.6636,19.6562,19.6636,15400.0
2013-01-10 13:20:00,26.5,26.54,26.49,26.52,38800.0,19.6636,19.6933,19.6562,19.6784,38800.0
2013-01-10 13:25:00,26.52,26.52,26.46,26.46,44000.0,19.6784,19.6784,19.6339,19.6339,44000.0
2013-01-10 13:30:00,26.46,26.47,26.44,26.46,24000.0,19.6339,19.6413,19.6191,19.6339,24000.0
2013-01-10 13:35:00,26.45,26.49,26.45,26.49,26200.0,19.6265,19.6562,19.6265,19.6562,26200.0
2013-01-10 13:40:00,26.48,26.5,26.48,26.5,56600.0,19.6488,19.6636,19.6488,19.6636,56600.0
2013-01-10 13:45:00,26.5,26.54,26.5,26.54,40000.0,19.6636,19.6933,19.6636,19.6933,40000.0
2013-01-10 13:50:00,26.53,26.54,26.53,26.54,42800.0,19.6859,19.6933,19.6859,19.6933,42800.0
2013-01-10 13:55:00,26.54,26.56,26.54,26.55,43800.0,19.6933,19.7081,19.6933,19.7007,43800.0
2013-01-10 14:00:00,26.54,26.54,26.53,26.53,30400.0,19.6933,19.6933,19.6859,19.6859,30400.0
2013-01-10 14:05:00,26.53,26.56,26.53,26.56,15800.0,19.6859,19.7081,19.6859,19.7081,15800.0
2013-01-10 14:10:00,26.56,26.56,26.53,26.54,52200.0,19.7081,19.7081,19.6859,19.6933,52200.0
2013-01-10 14:15:00,26.53,26.55,26.53,26.55,35000.0,19.6859,19.7007,19.6859,19.7007,35000.0
2013-01-10 14:20:00,26.54,26.55,26.53,26.54,56800.0,19.6933,19.7007,19.6859,19.6933,56800.0
2013-01-10 14:25:00,26.54,26.55,26.53,26.54,74000.0,19.6933,19.7007,19.6859,19.6933,74000.0
2013-01-10 14:30:00,26.54,26.55,26.53,26.54,33000.0,19.6933,19.7007,19.6859,19.6933,33000.0
2013-01-10 14:35:00,26.55,26.56,26.54,26.54,43600.0,19.7007,19.7081,19.6933,19.6933,43600.0
2013-01-10 14:40:00,26.54,26.56,26.53,26.55,48200.0,19.6933,19.7081,19.6859,19.7007,48200.0
2013-01-10 14:45:00,26.56,26.56,26.54,26.55,43600.0,19.7081,19.7081,19.6933,19.7007,43600.0
2013-01-10 14:50:00,26.55,26.58,26.54,26.57,41400.0,19.7007,19.723,19.6933,19.7155,41400.0
2013-01-10 14:55:00,26.57,26.58,26.54,26.55,70400.0,19.7155,19.723,19.6933,19.7007,70400.0
2013-01-10 15:00:00,26.55,26.61,26.55,26.61,99000.0,19.7007,19.7452,19.7007,19.7452,99000.0
2013-01-10 15:05:00,26.61,26.63,26.61,26.63,61600.0,19.7452,19.7601,19.7452,19.7601,61600.0
2013-01-10 15:10:00,26.63,26.65,26.62,26.64,91400.0,19.7601,19.7749,19.7527,19.7675,91400.0
2013-01-10 15:15:00,26.64,26.65,26.61,26.65,72200.0,19.7675,19.7749,19.7452,19.7749,72200.0
2013-01-10 15:20:00,26.65,26.68,26.65,26.67,86800.0,19.7749,19.7972,19.7749,19.7898,86800.0
2013-01-10 15:25:00,26.67,26.68,26.64,26.65,75000.0,19.7898,19.7972,19.7675,19.7749,75000.0
2013-01-10 15:30:00,26.65,26.66,26.63,26.65,79000.0,19.7749,19.7823,19.7601,19.7749,79000.0
2013-01-10 15:35:00,26.65,26.71,26.64,26.7,115600.0,19.7749,19.8194,19.7675,19.812,115600.0
2013-01-10 15:40:00,26.69,26.7,26.67,26.68,80000.0,19.8046,19.812,19.7898,19.7972,80000.0
2013-01-10 15:45:00,26.67,26.68,26.66,26.68,120200.0,19.7898,19.7972,19.7823,19.7972,120200.0
2013-01-10 15:50:00,26.68,26.68,26.63,26.65,181800.0,19.7972,19.7972,19.7601,19.7749,181800.0
2013-01-10 15:55:00,26.65,26.68,26.64,26.68,198200.0,19.7749,19.7972,19.7675,19.7972,198200.0
2013-01-11 09:30:00,26.68,26.68,26.55,26.58,102400.0,19.7972,19.7972,19.7007,19.723,102400.0
2013-01-11 09:35:00,26.58,26.6,26.53,26.54,22800.0,19.723,19.7378,19.6859,19.6933,22800.0
2013-01-11 09:40:00,26.54,26.54,26.5,26.54,15400.0,19.6933,19.6933,19.6636,19.6933,15400.0
2013-01-11 09:45:00,26.53,26.56,26.51,26.54,88200.0,19.6859,19.7081,19.671,19.6933,88200.0
2013-01-11 09:50:00,26.53,26.54,26.48,26.49,71600.0,19.6859,19.6933,19.6488,19.6562,71600.0
2013-01-11 09:55:00,26.49,26.49,26.48,26.49,21600.0,19.6562,19.6562,19.6488,19.6562,21600.0
2013-01-11 10:00:00,26.49,26.5,26.4,26.4,80600.0,19.6562,19.6636,19.5894,19.5894,80600.0
2013-01-11 10:05:00,26.41,26.41,26.33,26.34,58400.0,19.5968,19.5968,19.5375,19.5449,58400.0
2013-01-11 10:10:00,26.35,26.36,26.33,26.35,31400.0,19.5523,19.5597,19.5375,19.5523,31400.0
2013-01-11 10:15:00,26.36,26.37,26.31,26.32,61200.0,19.5597,19.5671,19.5226,19.53,61200.0
2013-01-11 10:20:00,26.32,26.33,26.27,26.29,65000.0,19.53,19.5375,19.4929,19.5078,65000.0
2013-01-11 10:25:00,26.28,26.32,26.27,26.29,52200.0,19.5004,19.53,19.4929,19.5078,52200.0
2013-01-11 10:30:00,26.29,26.32,26.28,26.31,29800.0,19.5078,19.53,19.5004,19.5226,29800.0
2013-01-11 10:35:00,26.31,26.35,26.31,26.35,16800.0,19.5226,19.5523,19.5226,19.5523,16800.0
2013-01-11 10:40:00,26.35,26.38,26.35,26.38,33400.0,19.5523,19.5746,19.5523,19.5746,33400.0
2013-01-11 10:45:00,26.38,26.4,26.37,26.4,43200.0,19.5746,19.5894,19.5671,19.5894,43200.0
2013-01-11 10:50:00,26.41,26.42,26.39,26.39,38600.0,19.5968,19.6042,19.582,19.582,38600.0
2013-01-11 10:55:00,26.39,26.41,26.39,26.39,50200.0,19.582,19.5968,19.582,19.582,50200.0
2013-01-11 11:00:00,26.39,26.4,26.38,26.38,46000.0,19.582,19.5894,19.5746,19.5746,46000.0
2013-01-11 11:05:00,26.38,26.4,26.33,26.36,95600.0,19.5746,19.5894,19.5375,19.5597,95600.0
2013-01-11 11:10:00,26.35,26.39,26.35,26.37,25200.0,19.5523,19.582,19.5523,19.5671,25200.0
2013-01-11 11:15:00,26.38,26.39,26.36,26.36,27200.0,19.5746,19.582,19.5597,19.5597,27200.0
2013-01-11 11:20:00,26.38,26.39,26.36,26.37,26000.0,19.5746,19.582,19.5597,19.5671,26000.0
2013-01-11 11:25:00,26.37,26.38,26.35,26.36,45200.0,19.5671,19.5746,19.5523,19.5597,45200.0
2013-01-11 11:30:00,26.36,26.39,26.35,26.38,10800.0,19.5597,19.582,19.5523,19.5746,10800.0
2013-01-11 11:35:00,26.38,26.39,26.36,26.39,16800.0,19.5746,19.582,19.5597,19.582,16800.0
2013-01-11 11:40:00,26.39,26.39,26.38,26.38,22800.0,19.582,19.582,19.5746,19.5746,22800.0
2013-01-11 11:45:00,26.38,26.38,26.36,26.37,14600.0,19.5746,19.5746,19.5597,19.5671,14600.0
2013-01-11 11:50:00,26.37,26.39,26.37,26.38,24400.0,19.5671,19.582,19.5671,19.5746,24400.0
2013-01-11 11:55:00,26.39,26.39,26.37,26.37,37200.0,19.582,19.582,19.5671,19.5671,37200.0
2013-01-11 12:00:00,26.38,26.38,26.34,26.36,93600.0,19.5746,19.5746,19.5449,19.5597,93600.0
2013-01-11 12:05:00,26.36,26.38,26.36,26.38,16400.0,19.5597,19.5746,19.5597,19.5746,16400.0
2013-01-11 12:10:00,26.37,26.38,26.36,26.38,181400.0,19.5671,19.5746,19.5597,19.5746,181400.0
2013-01-11 12:15:00,26.38,26.38,26.31,26.32,62200.0,19.5746,19.5746,19.5226,19.53,62200.0
2013-01-11 12:20:00,26.32,26.32,26.29,26.31,30800.0,19.53,19.53,19.5078,19.5226,30800.0
2013-01-11 12:25:00,26.31,26.33,26.31,26.32,15600.0,19.5226,19.5375,19.5226,19.53,15600.0
2013-01-11 12:30:00,26.32,26.32,26.29,26.31,33800.0,19.53,19.53,19.5078,19.5226,33800.0
2013-01-11 12:35:00,26.31,26.31,26.29,26.29,23000.0,19.5226,19.5226,19.5078,19.5078,23000.0
2013-01-11 12:40:00,26.29,26.29,26.27,26.27,37800.0,19.5078,19.5078,19.4929,19.4929,37800.0
2013-01-11 12:45:00,26.27,26.28,26.25,26.25,50400.0,19.4929,19.5004,19.4781,19.4781,50400.0
2013-01-11 12:50:00,26.26,26.27,26.24,26.25,36400.0,19.4855,19.4929,19.4707,19.4781,36400.0
2013-01-11 12:55:00,26.25,26.29,26.25,26.29,24600.0,19.4781,19.5078,19.4781,19.5078,24600.0
2013-01-11 13:00:00,26.3,26.33,26.29,26.33,19800.0,19.5152,19.5375,19.5078,19.5375,19800.0
2013-01-11 13:05:00,26.33,26.33,26.3,26.3,31200.0,19.5375,19.5375,19.5152,19.5152,31200.0
2013-01-11 13:10:00,26.3,26.32,26.3,26.32,23800.0,19.5152,19.53,19.5152,19.53,23800.0
2013-01-11 13:15:00,26.32,26.33,26.32,26.33,14800.0,19.53,19.5375,19.53,19.5375,14800.0
2013-01-11 13:20:00,26.32,26.33,26.3,26.3,34000.0,19.53,19.5375,19.5152,19.5152,34000.0
2013-01-11 13:25:00,26.3,26.31,26.3,26.3,22000.0,19.5152,19.5226,19.5152,19.5152,22000.0
2013-01-11 13:30:00,26.3,26.31,26.3,26.31,41400.0,19.5152,19.5226,19.5152,19.5226,41400.0
2013-01-11 13:35:00,26.3,26.31,26.3,26.3,54000.0,19.5152,19.5226,19.5152,19.5152,54000.0
2013-01-11 13:40:00,26.3,26.31,26.28,26.29,54400.0,19.5152,19.5226,19.5004,19.5078,54400.0
2013-01-11 13:45:00,26.29,26.29,26.25,26.27,52000.0,19.5078,19.5078,19.4781,19.4929,52000.0
2013-01-11 13:50:00,26.27,26.3,26.26,26.3,24200.0,19.4929,19.5152,19.4855,19.5152,24200.0
2013-01-11 13:55:00,26.3,26.31,26.29,26.31,22000.0,19.5152,19.5226,19.5078,19.5226,22000.0
2013-01-11 14:00:00,26.31,26.33,26.3,26.32,29000.0,19.5226,19.5375,19.5152,19.53,29000.0
2013-01-11 14:05:00,26.32,26.37,26.32,26.37,52200.0,19.53,19.5671,19.53,19.5671,52200.0
2013-01-11 14:10:00,26.36,26.42,26.36,26.4,54800.0,19.5597,19.6042,19.5597,19.5894,54800.0
2013-01-11 14:15:00,26.41,26.41,26.39,26.4,27000.0,19.5968,19.5968,19.582,19.5894,27000.0
2013-01-11 14:20:00,26.4,26.42,26.4,26.4,24400.0,19.5894,19.6042,19.5894,19.5894,24400.0
2013-01-11 14:25:00,26.41,26.42,26.41,26.42,23600.0,19.5968,19.6042,19.5968,19.6042,23600.0
2013-01-11 14:30:00,26.42,26.44,26.42,26.43,141000.0,19.6042,19.6191,19.6042,19.6117,141000.0
2013-01-11 14:35:00,26.43,26.46,26.43,26.46,42800.0,19.6117,19.6339,19.6117,19.6339,42800.0
2013-01-11 14:40:00,26.46,26.47,26.45,26.47,40200.0,19.6339,19.6413,19.6265,19.6413,40200.0
2013-01-11 14:45:00,26.47,26.48,26.44,26.47,52000.0,19.6413,19.6488,19.6191,19.6413,52000.0
2013-01-11 14:50:00,26.46,26.46,26.45,26.45,15600.0,19.6339,19.6339,19.6265,19.6265,15600.0
2013-01-11 14:55:00,26.45,26.46,26.42,26.43,35200.0,19.6265,19.6339,19.6042,19.6117,35200.0
2013-01-11 15:00:00,26.43,26.43,26.4,26.41,28600.0,19.6117,19.6117,19.5894,19.5968,28600.0
2013-01-11 15:05:00,26.42,26.45,26.41,26.44,50000.0,19.6042,19.6265,19.5968,19.6191,50000.0
2013-01-11 15:10:00,26.44,26.47,26.44,26.47,69000.0,19.6191,19.6413,19.6191,19.6413,69000.0
2013-01-11 15:15:00,26.47,26.49,26.47,26.48,35400.0,19.6413,19.6562,19.6413,19.6488,35400.0
2013-01-11 15:20:00,26.48,26.54,26.48,26.52,80600.0,19.6488,19.6933,19.6488,19.6784,80600.0
2013-01-11 15:25:00,26.52,26.53,26.52,26.52,29400.0,19.6784,19.6859,19.6784,19.6784,29400.0
2013-01-11 15:30:00,26.53,26.54,26.5,26.5,84200.0,19.6859,19.6933,19.6636,19.6636,84200.0
2013-01-11 15:35:00,26.5,26.51,26.47,26.47,75600.0,19.6636,19.671,19.6413,19.6413,75600.0
2013-01-11 15:40:00,26.48,26.49,26.46,26.48,55400.0,19.6488,19.6562,19.6339,19.6488,55400.0
2013-01-11 15:45:00,26.48,26.5,26.48,26.49,56800.0,19.6488,19.6636,19.6488,19.6562,56800.0
2013-01-11 15:50:00,26.49,26.5,26.48,26.48,173400.0,19.6562,19.6636,19.6488,19.6488,173400.0
2013-01-11 15:55:00,26.48,26.48,26.46,26.47,351400.0,19.6488,19.6488,19.6339,19.6413,351400.0
2013-01-14 09:30:00,26.5,26.63,26.4,26.49,139600.0,19.6636,19.7601,19.5894,19.6562,139600.0
2013-01-14 09:35:00,26.47,26.53,26.47,26.53,25200.0,19.6413,19.6859,19.6413,19.6859,25200.0
2013-01-14 09:40:00,26.53,26.53,26.43,26.43,33200.0,19.6859,19.6859,19.6117,19.6117,33200.0
2013-01-14 09:45:00,26.43,26.46,26.38,26.4,29200.0,19.6117,19.6339,19.5746,19.5894,29200.0
2013-01-14 09:50:00,26.4,26.4,26.28,26.28,41000.0,19.5894,19.5894,19.5004,19.5004,41000.0
2013-01-14 09:55:00,26.28,26.3,26.23,26.24,147800.0,19.5004,19.5152,19.4633,19.4707,147800.0
2013-01-14 10:00:00,26.24,26.28,26.23,26.28,39200.0,19.4707,19.5004,19.4633,19.5004,39200.0
2013-01-14 10:05:00,26.27,26.27,26.23,26.23,53800.0,19.4929,19.4929,19.4633,19.4633,53800.0
2013-01-14 10:10:00,26.23,26.28,26.23,26.24,41600.0,19.4633,19.5004,19.4633,19.4707,41600.0
2013-01-14 10:15:00,26.24,26.25,26.23,26.24,43200.0,19.4707,19.4781,19.4633,19.4707,43200.0
2013-01-14 10:20:00,26.24,26.24,26.21,26.23,40800.0,19.4707,19.4707,19.4484,19.4633,40800.0
2013-01-14 10:25:00,26.22,26.22,26.18,26.18,77600.0,19.4558,19.4558,19.4262,19.4262,77600.0
2013-01-14 10:30:00,26.18,26.26,26.18,26.25,52800.0,19.4262,19.4855,19.4262,19.4781,52800.0
2013-01-14 10:35:00,26.25,26.34,26.25,26.32,38000.0,19.4781,19.5449,19.4781,19.53,38000.0
2013-01-14 10:40:00,26.33,26.34,26.3,26.33,27800.0,19.5375,19.5449,19.5152,19.5375,27800.0
2013-01-14 10:45:00,26.34,26.36,26.32,26.36,34000.0,19.5449,19.5597,19.53,19.5597,34000.0
2013-01-14 10:50:00,26.36,26.39,26.35,26.38,35600.0,19.5597,19.582,19.5523,19.5746,35600.0
2013-01-14 10:55:00,26.39,26.4,26.37,26.38,20400.0,19.582,19.5894,19.5671,19.5746,20400.0
2013-01-14 11:00:00,26.38,26.39,26.35,26.36,37400.0,19.5746,19.582,19.5523,19.5597,37400.0
2013-01-14 11:05:00,26.38,26.39,26.36,26.39,14400.0,19.5746,19.582,19.5597,19.582,14400.0
2013-01-14 11:10:00,26.39,26.4,26.38,26.39,17800.0,19.582,19.5894,19.5746,19.582,17800.0
2013-01-14 11:15:00,26.4,26.4,26.38,26.39,12000.0,19.5894,19.5894,19.5746,19.582,12000.0
2013-01-14 11:20:00,26.39,26.4,26.38,26.38,13600.0,19.582,19.5894,19.5746,19.5746,13600.0
2013-01-14 11:25:00,26.39,26.41,26.38,26.4,26800.0,19.582,19.5968,19.5746,19.5894,26800.0
2013-01-14 11:30:00,26.4,26.4,26.37,26.38,57000.0,19.5894,19.5894,19.5671,19.5746,57000.0
2013-01-14 11:35:00,26.38,26.43,26.37,26.42,171600.0,19.5746,19.6117,19.5671,19.6042,171600.0
2013-01-14 11:40:00,26.42,26.42,26.38,26.39,29800.0,19.6042,19.6042,19.5746,19.582,29800.0
2013-01-14 11:45:00,26.39,26.41,26.39,26.4,21400.0,19.582,19.5968,19.582,19.5894,21400.0
2013-01-14 11:50:00,26.4,26.4,26.38,26.38,17000.0,19.5894,19.5894,19.5746,19.5746,17000.0
2013-01-14 11:55:00,26.38,26.38,26.36,26.38,22200.0,19.5746,19.5746,19.5597,19.5746,22200.0
2013-01-14 12:00:00,26.38,26.4,26.38,26.38,41600.0,19.5746,19.5894,19.5746,19.5746,41600.0
2013-01-14 12:05:00,26.37,26.38,26.34,26.36,18800.0,19.5671,19.5746,19.5449,19.5597,18800.0
2013-01-14 12:10:00,26.36,26.36,26.33,26.34,16800.0,19.5597,19.5597,19.5375,19.5449,16800.0
2013-01-14 12:15:00,26.34,26.36,26.32,26.32,29200.0,19.5449,19.5597,19.53,19.53,29200.0
2013-01-14 12:20:00,26.32,26.33,26.31,26.32,41000.0,19.53,19.5375,19.5226,19.53,41000.0
2013-01-14 12:25:00,26.32,26.33,26.31,26.31,22200.0,19.53,19.5375,19.5226,19.5226,22200.0
2013-01-14 12:30:00,26.31,26.31,26.3,26.3,32800.0,19.5226,19.5226,19.5152,19.5152,32800.0
2013-01-14 12:35:00,26.3,26.32,26.3,26.32,18400.0,19.5152,19.53,19.5152,19.53,18400.0
2013-01-14 12:40:00,26.32,26.32,26.3,26.31,19600.0,19.53,19.53,19.5152,19.5226,19600.0
2013-01-14 12:45:00,26.31,26.36,26.31,26.35,17400.0,19.5226,19.5597,19.5226,19.5523,17400.0
2013-01-14 12:50:00,26.35,26.36,26.35,26.36,16200.0,19.5523,19.5597,19.5523,19.5597,16200.0
2013-01-14 12:55:00,26.36,26.36,26.33,26.33,30000.0,19.5597,19.5597,19.5375,19.5375,30000.0
2013-01-14 13:00:00,26.32,26.33,26.3,26.32,19600.0,19.53,19.5375,19.5152,19.53,19600.0
2013-01-14 13:05:00,26.32,26.34,26.31,26.32,15600.0,19.53,19.5449,19.5226,19.53,15600.0
2013-01-14 13:10:00,26.32,26.36,26.32,26.36,14000.0,19.53,19.5597,19.53,19.5597,14000.0
2013-01-14 13:15:00,26.36,26.39,26.36,26.39,13000.0,19.5597,19.582,19.5597,19.582,13000.0
2013-01-14 13:20:00,26.4,26.4,26.4,26.4,15200.0,19.5894,19.5894,19.5894,19.5894,15200.0
2013-01-14 13:25:00,26.4,26.4,26.36,26.38,32400.0,19.5894,19.5894,19.5597,19.5746,32400.0
2013-01-14 13:30:00,26.38,26.38,26.36,26.36,11400.0,19.5746,19.5746,19.5597,19.5597,11400.0
2013-01-14 13:35:00,26.36,26.37,26.35,26.36,11200.0,19.5597,19.5671,19.5523,19.5597,11200.0
2013-01-14 13:40:00,26.36,26.38,26.36,26.37,9400.0,19.5597,19.5746,19.5597,19.5671,9400.0
2013-01-14 13:45:00,26.36,26.38,26.36,26.36,16200.0,19.5597,19.5746,19.5597,19.5597,16200.0
2013-01-14 13:50:00,26.36,26.36,26.33,26.33,32200.0,19.5597,19.5597,19.5375,19.5375,32200.0
2013-01-14 13:55:00,26.33,26.33,26.32,26.33,45400.0,19.5375,19.5375,19.53,19.5375,45400.0
2013-01-14 14:00:00,26.33,26.38,26.32,26.38,47400.0,19.5375,19.5746,19.53,19.5746,47400.0
2013-01-14 14:05:00,26.38,26.38,26.36,26.36,29200.0,19.5746,19.5746,19.5597,19.5597,29200.0
2013-01-14 14:10:00,26.36,26.36,26.34,26.34,56600.0,19.5597,19.5597,19.5449,19.5449,56600.0
2013-01-14 14:15:00,26.34,26.35,26.34,26.35,18600.0,19.5449,19.5523,19.5449,19.5523,18600.0
2013-01-14 14:20:00,26.36,26.36,26.34,26.36,16800.0,19.5597,19.5597,19.5449,19.5597,16800.0
2013-01-14 14:25:00,26.36,26.38,26.36,26.37,15000.0,19.5597,19.5746,19.5597,19.5671,15000.0
2013-01-14 14:30:00,26.37,26.41,26.37,26.4,49800.0,19.5671,19.5968,19.5671,19.5894,49800.0
2013-01-14 14:35:00,26.4,26.4,26.38,26.38,22600.0,19.5894,19.5894,19.5746,19.5746,22600.0
2013-01-14 14:40:00,26.39,26.41,26.39,26.39,9800.0,19.582,19.5968,19.582,19.582,9800.0
2013-01-14 14:45:00,26.39,26.4,26.36,26.4,31200.0,19.582,19.5894,19.5597,19.5894,31200.0
2013-01-14 14:50:00,26.4,26.41,26.39,26.4,11000.0,19.5894,19.5968,19.582,19.5894,11000.0
2013-01-14 14:55:00,26.39,26.41,26.39,26.4,16400.0,19.582,19.5968,19.582,19.5894,16400.0
2013-01-14 15:00:00,26.4,26.42,26.4,26.41,25400.0,19.5894,19.6042,19.5894,19.5968,25400.0
2013-01-14 15:05:00,26.41,26.45,26.41,26.45,39800.0,19.5968,19.6265,19.5968,19.6265,39800.0
2013-01-14 15:10:00,26.45,26.47,26.43,26.43,38400.0,19.6265,19.6413,19.6117,19.6117,38400.0
2013-01-14 15:15:00,26.44,26.46,26.44,26.46,27400.0,19.6191,19.6339,19.6191,19.6339,27400.0
2013-01-14 15:20:00,26.46,26.47,26.45,26.47,30600.0,19.6339,19.6413,19.6265,19.6413,30600.0
2013-01-14 15:25:00,26.47,26.48,26.45,26.46,42400.0,19.6413,19.6488,19.6265,19.6339,42400.0
2013-01-14 15:30:00,26.45,26.46,26.4,26.42,75400.0,19.6265,19.6339,19.5894,19.6042,75400.0
2013-01-14 15:35:00,26.42,26.43,26.4,26.42,52400.0,19.6042,19.6117,19.5894,19.6042,52400.0
2013-01-14 15:40:00,26.43,26.45,26.42,26.43,36400.0,19.6117,19.6265,19.6042,19.6117,36400.0
2013-01-14 15:45:00,26.44,26.45,26.43,26.43,53600.0,19.6191,19.6265,19.6117,19.6117,53600.0
2013-01-14 15:50:00,26.43,26.44,26.4,26.43,85600.0,19.6117,19.6191,19.5894,19.6117,85600.0
2013-01-14 15:55:00,26.43,26.48,26.41,26.47,167000.0,19.6117,19.6488,19.5968,19.6413,167000.0
2013-01-15 09:30:00,26.08,26.15,26.0,26.07,217400.0,19.352,19.4039,19.2926,19.3445,217400.0
2013-01-15 09:35:00,26.06,26.18,26.06,26.14,117200.0,19.3371,19.4262,19.3371,19.3965,117200.0
2013-01-15 09:40:00,26.14,26.2,26.11,26.11,92000.0,19.3965,19.441,19.3742,19.3742,92000.0
2013-01-15 09:45:00,26.11,26.15,26.1,26.14,198600.0,19.3742,19.4039,19.3668,19.3965,198600.0
2013-01-15 09:50:00,26.13,26.22,26.13,26.17,73400.0,19.3891,19.4558,19.3891,19.4187,73400.0
2013-01-15 09:55:00,26.17,26.21,26.16,26.21,70000.0,19.4187,19.4484,19.4113,19.4484,70000.0
2013-01-15 10:00:00,26.2,26.24,26.18,26.18,54000.0,19.441,19.4707,19.4262,19.4262,54000.0
2013-01-15 10:05:00,26.18,26.18,26.16,26.17,73600.0,19.4262,19.4262,19.4113,19.4187,73600.0
2013-01-15 10:10:00,26.17,26.2,26.15,26.2,66000.0,19.4187,19.441,19.4039,19.441,66000.0
2013-01-15 10:15:00,26.2,26.22,26.18,26.18,79200.0,19.441,19.4558,19.4262,19.4262,79200.0
2013-01-15 10:20:00,26.18,26.18,26.11,26.13,125000.0,19.4262,19.4262,19.3742,19.3891,125000.0
2013-01-15 10:25:00,26.13,26.13,26.04,26.04,105600.0,19.3891,19.3891,19.3223,19.3223,105600.0
2013-01-15 10:30:00,26.04,26.1,26.03,26.1,96200.0,19.3223,19.3668,19.3149,19.3668,96200.0
2013-01-15 10:35:00,26.1,26.11,26.07,26.07,42200.0,19.3668,19.3742,19.3445,19.3445,42200.0
2013-01-15 10:40:00,26.07,26.09,26.05,26.06,50800.0,19.3445,19.3594,19.3297,19.3371,50800.0
2013-01-15 10:45:00,26.06,26.11,26.06,26.1,244400.0,19.3371,19.3742,19.3371,19.3668,244400.0
2013-01-15 10:50:00,26.1,26.11,26.1,26.1,56400.0,19.3668,19.3742,19.3668,19.3668,56400.0
2013-01-15 10:55:00,26.1,26.1,26.08,26.1,117800.0,19.3668,19.3668,19.352,19.3668,117800.0
2013-01-15 11:00:00,26.1,26.11,26.09,26.1,62000.0,19.3668,19.3742,19.3594,19.3668,62000.0
2013-01-15 11:05:00,26.1,26.11,26.08,26.08,90000.0,19.3668,19.3742,19.352,19.352,90000.0
2013-01-15 11:10:00,26.08,26.08,26.04,26.05,68600.0,19.352,19.352,19.3223,19.3297,68600.0
2013-01-15 11:15:00,26.04,26.07,26.01,26.02,85800.0,19.3223,19.3445,19.3,19.3074,85800.0
2013-01-15 11:20:00,26.02,26.02,26.0,26.01,86800.0,19.3074,19.3074,19.2926,19.3,86800.0
2013-01-15 11:25:00,26.01,26.02,26.0,26.01,70600.0,19.3,19.3074,19.2926,19.3,70600.0
2013-01-15 11:30:00,26.01,26.05,26.01,26.05,142600.0,19.3,19.3297,19.3,19.3297,142600.0
2013-01-15 11:35:00,26.05,26.08,26.05,26.07,48400.0,19.3297,19.352,19.3297,19.3445,48400.0
2013-01-15 11:40:00,26.07,26.08,26.05,26.06,112600.0,19.3445,19.352,19.3297,19.3371,112600.0
2013-01-15 11:45:00,26.05,26.07,26.03,26.07,41800.0,19.3297,19.3445,19.3149,19.3445,41800.0
2013-01-15 11:50:00,26.07,26.09,26.05,26.05,35400.0,19.3445,19.3594,19.3297,19.3297,35400.0
2013-01-15 11:55:00,26.06,26.07,26.04,26.06,114800.0,19.3371,19.3445,19.3223,19.3371,114800.0
2013-01-15 12:00:00,26.07,26.1,26.06,26.09,77600.0,19.3445,19.3668,19.3371,19.3594,77600.0
2013-01-15 12:05:00,26.1,26.11,26.09,26.11,252600.0,19.3668,19.3742,19.3594,19.3742,252600.0
2013-01-15 12:10:00,26.11,26.17,26.1,26.17,37600.0,19.3742,19.4187,19.3668,19.4187,37600.0
2013-01-15 12:15:00,26.17,26.18,26.15,26.18,47200.0,19.4187,19.4262,19.4039,19.4262,47200.0
2013-01-15 12:20:00,26.18,26.18,26.17,26.17,36800.0,19.4262,19.4262,19.4187,19.4187,36800.0
2013-01-15 12:25:00,26.18,26.18,26.16,26.16,32000.0,19.4262,19.4262,19.4113,19.4113,32000.0
2013-01-15 12:30:00,26.17,26.18,26.15,26.18,39200.0,19.4187,19.4262,19.4039,19.4262,39200.0
2013-01-15 12:35:00,26.18,26.18,26.16,26.16,30000.0,19.4262,19.4262,19.4113,19.4113,30000.0
2013-01-15 12:40:00,26.17,26.18,26.16,26.16,21000.0,19.4187,19.4262,19.4113,19.4113,21000.0
2013-01-15 12:45:00,26.16,26.18,26.16,26.18,25400.0,19.4113,19.4262,19.4113,19.4262,25400.0
2013-01-15 12:50:00,26.18,26.18,26.17,26.18,20400.0,19.4262,19.4262,19.4187,19.4262,20400.0
2013-01-15 12:55:00,26.18,26.18,26.16,26.16,38000.0,19.4262,19.4262,19.4113,19.4113,38000.0
2013-01-15 13:00:00,26.16,26.18,26.15,26.17,44000.0,19.4113,19.4262,19.4039,19.4187,44000.0
2013-01-15 13:05:00,26.17,26.18,26.16,26.17,25400.0,19.4187,19.4262,19.4113,19.4187,25400.0
2013-01-15 13:10:00,26.17,26.22,26.17,26.22,85200.0,19.4187,19.4558,19.4187,19.4558,85200.0
2013-01-15 13:15:00,26.22,26.25,26.22,26.25,25000.0,19.4558,19.4781,19.4558,19.4781,25000.0
2013-01-15 13:20:00,26.25,26.29,26.25,26.29,72000.0,19.4781,19.5078,19.4781,19.5078,72000.0
2013-01-15 13:25:00,26.29,26.31,26.27,26.29,84000.0,19.5078,19.5226,19.4929,19.5078,84000.0
2013-01-15 13:30:00,26.29,26.31,26.29,26.3,79200.0,19.5078,19.5226,19.5078,19.5152,79200.0
2013-01-15 13:35:00,26.3,26.33,26.3,26.3,28600.0,19.5152,19.5375,19.5152,19.5152,28600.0
2013-01-15 13:40:00,26.3,26.31,26.3,26.31,25400.0,19.5152,19.5226,19.5152,19.5226,25400.0
2013-01-15 13:45:00,26.3,26.33,26.3,26.33,23200.0,19.5152,19.5375,19.5152,19.5375,23200.0
2013-01-15 13:50:00,26.33,26.34,26.32,26.33,109600.0,19.5375,19.5449,19.53,19.5375,109600.0
2013-01-15 13:55:00,26.33,26.33,26.32,26.33,81200.0,19.5375,19.5375,19.53,19.5375,81200.0
2013-01-15 14:00:00,26.32,26.36,26.32,26.36,79800.0,19.53,19.5597,19.53,19.5597,79800.0
2013-01-15 14:05:00,26.36,26.36,26.33,26.35,69200.0,19.5597,19.5597,19.5375,19.5523,69200.0
2013-01-15 14:10:00,26.35,26.36,26.34,26.35,49200.0,19.5523,19.5597,19.5449,19.5523,49200.0
2013-01-15 14:15:00,26.35,26.35,26.34,26.34,38600.0,19.5523,19.5523,19.5449,19.5449,38600.0
2013-01-15 14:20:00,26.34,26.36,26.34,26.35,58600.0,19.5449,19.5597,19.5449,19.5523,58600.0
2013-01-15 14:25:00,26.35,26.36,26.35,26.35,118200.0,19.5523,19.5597,19.5523,19.5523,118200.0
2013-01-15 14:30:00,26.35,26.36,26.35,26.35,14200.0,19.5523,19.5597,19.5523,19.5523,14200.0
2013-01-15 14:35:00,26.35,26.36,26.34,26.36,164000.0,19.5523,19.5597,19.5449,19.5597,164000.0
2013-01-15 14:40:00,26.36,26.43,26.36,26.42,65800.0,19.5597,19.6117,19.5597,19.6042,65800.0
2013-01-15 14:45:00,26.42,26.47,26.42,26.46,65600.0,19.6042,19.6413,19.6042,19.6339,65600.0
2013-01-15 14:50:00,26.47,26.48,26.45,26.45,47400.0,19.6413,19.6488,19.6265,19.6265,47400.0
2013-01-15 14:55:00,26.44,26.46,26.43,26.46,60600.0,19.6191,19.6339,19.6117,19.6339,60600.0
2013-01-15 15:00:00,26.46,26.5,26.46,26.48,136800.0,19.6339,19.6636,19.6339,19.6488,136800.0
2013-01-15 15:05:00,26.48,26.52,26.47,26.5,122200.0,19.6488,19.6784,19.6413,19.6636,122200.0
2013-01-15 15:10:00,26.5,26.5,26.48,26.5,89800.0,19.6636,19.6636,19.6488,19.6636,89800.0
2013-01-15 15:15:00,26.5,26.52,26.49,26.5,72800.0,19.6636,19.6784,19.6562,19.6636,72800.0
2013-01-15 15:20:00,26.51,26.53,26.5,26.5,67200.0,19.671,19.6859,19.6636,19.6636,67200.0
2013-01-15 15:25:00,26.5,26.53,26.5,26.51,67800.0,19.6636,19.6859,19.6636,19.671,67800.0
2013-01-15 15:30:00,26.5,26.52,26.5,26.52,92600.0,19.6636,19.6784,19.6636,19.6784,92600.0
2013-01-15 15:35:00,26.52,26.54,26.52,26.52,110600.0,19.6784,19.6933,19.6784,19.6784,110600.0
2013-01-15 15:40:00,26.52,26.55,26.51,26.54,104800.0,19.6784,19.7007,19.671,19.6933,104800.0
2013-01-15 15:45:00,26.55,26.56,26.54,26.56,203600.0,19.7007,19.7081,19.6933,19.7081,203600.0
2013-01-15 15:50:00,26.56,26.56,26.54,26.54,333200.0,19.7081,19.7081,19.6933,19.6933,333200.0
2013-01-15 15:55:00,26.54,26.55,26.52,26.52,223800.0,19.6933,19.7007,19.6784,19.6784,223800.0
2013-01-16 09:30:00,26.37,26.41,26.09,26.09,224800.0,19.5671,19.5968,19.3594,19.3594,224800.0
2013-01-16 09:35:00,26.08,26.13,26.05,26.06,129000.0,19.352,19.3891,19.3297,19.3371,129000.0
2013-01-16 09:40:00,26.06,26.11,26.05,26.06,202000.0,19.3371,19.3742,19.3297,19.3371,202000.0
2013-01-16 09:45:00,26.07,26.11,26.07,26.11,55600.0,19.3445,19.3742,19.3445,19.3742,55600.0
2013-01-16 09:50:00,26.11,26.13,26.11,26.11,30400.0,19.3742,19.3891,19.3742,19.3742,30400.0
2013-01-16 09:55:00,26.11,26.18,26.1,26.18,65800.0,19.3742,19.4262,19.3668,19.4262,65800.0
2013-01-16 10:00:00,26.18,26.21,26.17,26.2,59600.0,19.4262,19.4484,19.4187,19.441,59600.0
2013-01-16 10:05:00,26.2,26.21,26.06,26.06,137400.0,19.441,19.4484,19.3371,19.3371,137400.0
2013-01-16 10:10:00,26.07,26.11,26.07,26.11,53800.0,19.3445,19.3742,19.3445,19.3742,53800.0
2013-01-16 10:15:00,26.11,26.13,26.09,26.09,127200.0,19.3742,19.3891,19.3594,19.3594,127200.0
2013-01-16 10:20:00,26.09,26.14,26.09,26.14,83000.0,19.3594,19.3965,19.3594,19.3965,83000.0
2013-01-16 10:25:00,26.15,26.18,26.15,26.16,63800.0,19.4039,19.4262,19.4039,19.4113,63800.0
2013-01-16 10:30:00,26.16,26.22,26.16,26.2,77400.0,19.4113,19.4558,19.4113,19.441,77400.0
2013-01-16 10:35:00,26.2,26.2,26.15,26.15,48000.0,19.441,19.441,19.4039,19.4039,48000.0
2013-01-16 10:40:00,26.15,26.16,26.14,26.16,58800.0,19.4039,19.4113,19.3965,19.4113,58800.0
2013-01-16 10:45:00,26.15,26.16,26.14,26.15,61400.0,19.4039,19.4113,19.3965,19.4039,61400.0
2013-01-16 10:50:00,26.15,26.15,26.09,26.11,77400.0,19.4039,19.4039,19.3594,19.3742,77400.0
2013-01-16 10:55:00,26.11,26.11,26.03,26.04,146200.0,19.3742,19.3742,19.3149,19.3223,146200.0
2013-01-16 11:00:00,26.03,26.07,26.03,26.06,73000.0,19.3149,19.3445,19.3149,19.3371,73000.0
2013-01-16 11:05:00,26.05,26.06,26.03,26.05,80000.0,19.3297,19.3371,19.3149,19.3297,80000.0
2013-01-16 11:10:00,26.05,26.06,26.05,26.05,51600.0,19.3297,19.3371,19.3297,19.3297,51600.0
2013-01-16 11:15:00,26.05,26.07,26.05,26.06,58000.0,19.3297,19.3445,19.3297,19.3371,58000.0
2013-01-16 11:20:00,26.06,26.07,26.05,26.06,108800.0,19.3371,19.3445,19.3297,19.3371,108800.0
2013-01-16 11:25:00,26.06,26.07,26.06,26.06,69400.0,19.3371,19.3445,19.3371,19.3371,69400.0
2013-01-16 11:30:00,26.06,26.07,26.06,26.06,41000.0,19.3371,19.3445,19.3371,19.3371,41000.0
2013-01-16 11:35:00,26.06,26.06,26.05,26.05,91000.0,19.3371,19.3371,19.3297,19.3297,91000.0
2013-01-16 11:40:00,26.05,26.05,26.05,26.05,31600.0,19.3297,19.3297,19.3297,19.3297,31600.0
2013-01-16 11:45:00,26.05,26.05,25.99,25.99,118600.0,19.3297,19.3297,19.2852,19.2852,118600.0
2013-01-16 11:50:00,25.99,26.0,25.92,25.94,171600.0,19.2852,19.2926,19.2332,19.2481,171600.0
2013-01-16 11:55:00,25.95,25.96,25.93,25.93,101000.0,19.2555,19.2629,19.2407,19.2407,101000.0
2013-01-16 12:00:00,25.93,25.98,25.93,25.97,57200.0,19.2407,19.2778,19.2407,19.2703,57200.0
2013-01-16 12:05:00,25.97,25.99,25.96,25.99,83400.0,19.2703,19.2852,19.2629,19.2852,83400.0
2013-01-16 12:10:00,25.99,26.0,25.98,26.0,39400.0,19.2852,19.2926,19.2778,19.2926,39400.0
2013-01-16 12:15:00,25.99,26.0,25.96,25.97,52400.0,19.2852,19.2926,19.2629,19.2703,52400.0
2013-01-16 12:20:00,25.97,25.97,25.94,25.94,63400.0,19.2703,19.2703,19.2481,19.2481,63400.0
2013-01-16 12:25:00,25.94,25.94,25.91,25.92,65200.0,19.2481,19.2481,19.2258,19.2332,65200.0
2013-01-16 12:30:00,25.92,25.92,25.89,25.91,56000.0,19.2332,19.2332,19.211,19.2258,56000.0
2013-01-16 12:35:00,25.91,25.92,25.88,25.9,83400.0,19.2258,19.2332,19.2036,19.2184,83400.0
2013-01-16 12:40:00,25.9,25.91,25.88,25.89,78400.0,19.2184,19.2258,19.2036,19.211,78400.0
2013-01-16 12:45:00,25.89,25.91,25.87,25.88,88000.0,19.211,19.2258,19.1961,19.2036,88000.0
2013-01-16 12:50:00,25.88,25.91,25.86,25.9,84400.0,19.2036,19.2258,19.1887,19.2184,84400.0
2013-01-16 12:55:00,25.9,25.91,25.89,25.9,74400.0,19.2184,19.2258,19.211,19.2184,74400.0
2013-01-16 13:00:00,25.9,25.9,25.89,25.9,45400.0,19.2184,19.2184,19.211,19.2184,45400.0
2013-01-16 13:05:00,25.9,25.91,25.89,25.9,94400.0,19.2184,19.2258,19.211,19.2184,94400.0
2013-01-16 13:10:00,25.9,25.91,25.89,25.9,44200.0,19.2184,19.2258,19.211,19.2184,44200.0
2013-01-16 13:15:00,25.9,25.9,25.88,25.88,74800.0,19.2184,19.2184,19.2036,19.2036,74800.0
2013-01-16 13:20:00,25.88,25.88,25.81,25.82,324000.0,19.2036,19.2036,19.1516,19.159,324000.0
2013-01-16 13:25:00,25.81,25.84,25.81,25.81,78800.0,19.1516,19.1739,19.1516,19.1516,78800.0
2013-01-16 13:30:00,25.81,25.88,25.81,25.88,111400.0,19.1516,19.2036,19.1516,19.2036,111400.0
2013-01-16 13:35:00,25.88,25.88,25.86,25.86,81400.0,19.2036,19.2036,19.1887,19.1887,81400.0
2013-01-16 13:40:00,25.86,25.88,25.86,25.88,67000.0,19.1887,19.2036,19.1887,19.2036,67000.0
2013-01-16 13:45:00,25.88,25.88,25.81,25.81,139800.0,19.2036,19.2036,19.1516,19.1516,139800.0
2013-01-16 13:50:00,25.81,25.81,25.78,25.79,75200.0,19.1516,19.1516,19.1294,19.1368,75200.0
2013-01-16 13:55:00,25.79,25.81,25.78,25.79,94000.0,19.1368,19.1516,19.1294,19.1368,94000.0
2013-01-16 14:00:00,25.79,25.83,25.78,25.83,58000.0,19.1368,19.1665,19.1294,19.1665,58000.0
2013-01-16 14:05:00,25.83,25.86,25.83,25.83,101400.0,19.1665,19.1887,19.1665,19.1665,101400.0
2013-01-16 14:10:00,25.83,25.83,25.8,25.83,100000.0,19.1665,19.1665,19.1442,19.1665,100000.0
2013-01-16 14:15:00,25.83,25.83,25.81,25.81,60800.0,19.1665,19.1665,19.1516,19.1516,60800.0
2013-01-16 14:20:00,25.81,25.81,25.78,25.78,81200.0,19.1516,19.1516,19.1294,19.1294,81200.0
2013-01-16 14:25:00,25.78,25.78,25.75,25.78,145400.0,19.1294,19.1294,19.1071,19.1294,145400.0
2013-01-16 14:30:00,25.78,25.82,25.78,25.82,69600.0,19.1294,19.159,19.1294,19.159,69600.0
2013-01-16 14:35:00,25.82,25.82,25.79,25.8,93800.0,19.159,19.159,19.1368,19.1442,93800.0
2013-01-16 14:40:00,25.8,25.82,25.8,25.81,72400.0,19.1442,19.159,19.1442,19.1516,72400.0
2013-01-16 14:45:00,25.81,25.81,25.8,25.8,68600.0,19.1516,19.1516,19.1442,19.1442,68600.0
2013-01-16 14:50:00,25.8,25.8,25.78,25.78,107600.0,19.1442,19.1442,19.1294,19.1294,107600.0
2013-01-16 14:55:00,25.79,25.84,25.79,25.84,102800.0,19.1368,19.1739,19.1368,19.1739,102800.0
2013-01-16 15:00:00,25.83,25.87,25.83,25.86,97200.0,19.1665,19.1961,19.1665,19.1887,97200.0
2013-01-16 15:05:00,25.87,25.89,25.86,25.88,66800.0,19.1961,19.211,19.1887,19.2036,66800.0
2013-01-16 15:10:00,25.88,25.88,25.83,25.84,93200.0,19.2036,19.2036,19.1665,19.1739,93200.0
2013-01-16 15:15:00,25.84,25.84,25.81,25.82,83200.0,19.1739,19.1739,19.1516,19.159,83200.0
2013-01-16 15:20:00,25.81,25.83,25.79,25.8,169000.0,19.1516,19.1665,19.1368,19.1442,169000.0
2013-01-16 15:25:00,25.8,25.82,25.79,25.79,80000.0,19.1442,19.159,19.1368,19.1368,80000.0
2013-01-16 15:30:00,25.79,25.8,25.79,25.79,98800.0,19.1368,19.1442,19.1368,19.1368,98800.0
2013-01-16 15:35:00,25.79,25.83,25.78,25.83,222200.0,19.1368,19.1665,19.1294,19.1665,222200.0
2013-01-16 15:40:00,25.83,25.83,25.81,25.82,161000.0,19.1665,19.1665,19.1516,19.159,161000.0
2013-01-16 15:45:00,25.83,25.84,25.8,25.83,169800.0,19.1665,19.1739,19.1442,19.1665,169800.0
2013-01-16 15:50:00,25.83,25.84,25.81,25.84,220000.0,19.1665,19.1739,19.1516,19.1739,220000.0
2013-01-16 15:55:00,25.84,25.85,25.79,25.81,461400.0,19.1739,19.1813,19.1368,19.1516,461400.0
2013-01-17 09:30:00,25.8,25.99,25.74,25.93,201400.0,19.1442,19.2852,19.0997,19.2407,201400.0
2013-01-17 09:35:00,25.95,25.95,25.82,25.85,79200.0,19.2555,19.2555,19.159,19.1813,79200.0
2013-01-17 09:40:00,25.84,25.86,25.8,25.81,155800.0,19.1739,19.1887,19.1442,19.1516,155800.0
2013-01-17 09:45:00,25.81,25.83,25.78,25.81,107400.0,19.1516,19.1665,19.1294,19.1516,107400.0
2013-01-17 09:50:00,25.81,25.85,25.81,25.84,152200.0,19.1516,19.1813,19.1516,19.1739,152200.0
2013-01-17 09:55:00,25.84,25.95,25.84,25.89,118000.0,19.1739,19.2555,19.1739,19.211,118000.0
2013-01-17 10:00:00,25.89,25.91,25.82,25.82,205600.0,19.211,19.2258,19.159,19.159,205600.0
2013-01-17 10:05:00,25.83,25.84,25.77,25.78,148000.0,19.1665,19.1739,19.1219,19.1294,148000.0
2013-01-17 10:10:00,25.78,25.83,25.77,25.83,140400.0,19.1294,19.1665,19.1219,19.1665,140400.0
2013-01-17 10:15:00,25.82,25.88,25.82,25.87,91600.0,19.159,19.2036,19.159,19.1961,91600.0
2013-01-17 10:20:00,25.88,25.88,25.85,25.86,63800.0,19.2036,19.2036,19.1813,19.1887,63800.0
2013-01-17 10:25:00,25.86,25.88,25.86,25.86,86400.0,19.1887,19.2036,19.1887,19.1887,86400.0
2013-01-17 10:30:00,25.86,25.87,25.86,25.86,60600.0,19.1887,19.1961,19.1887,19.1887,60600.0
2013-01-17 10:35:00,25.87,25.93,25.86,25.92,102400.0,19.1961,19.2407,19.1887,19.2332,102400.0
2013-01-17 10:40:00,25.92,25.93,25.86,25.87,135400.0,19.2332,19.2407,19.1887,19.1961,135400.0
2013-01-17 10:45:00,25.87,25.88,25.86,25.87,26800.0,19.1961,19.2036,19.1887,19.1961,26800.0
2013-01-17 10:50:00,25.88,25.88,25.85,25.85,52800.0,19.2036,19.2036,19.1813,19.1813,52800.0
2013-01-17 10:55:00,25.85,25.85,25.73,25.78,193200.0,19.1813,19.1813,19.0923,19.1294,193200.0
2013-01-17 11:00:00,25.79,25.79,25.73,25.75,140600.0,19.1368,19.1368,19.0923,19.1071,140600.0
2013-01-17 11:05:00,25.75,25.77,25.73,25.74,96200.0,19.1071,19.1219,19.0923,19.0997,96200.0
2013-01-17 11:10:00,25.75,25.75,25.71,25.72,104200.0,19.1071,19.1071,19.0774,19.0848,104200.0
2013-01-17 11:15:00,25.72,25.73,25.7,25.7,88600.0,19.0848,19.0923,19.07,19.07,88600.0
2013-01-17 11:20:00,25.7,25.71,25.64,25.64,154200.0,19.07,19.0774,19.0255,19.0255,154200.0
2013-01-17 11:25:00,25.64,25.64,25.57,25.57,210200.0,19.0255,19.0255,18.9735,18.9735,210200.0
2013-01-17 11:30:00,25.57,25.57,25.53,25.55,352600.0,18.9735,18.9735,18.9438,18.9587,352600.0
2013-01-17 11:35:00,25.56,25.64,25.55,25.61,120800.0,18.9661,19.0255,18.9587,19.0032,120800.0
2013-01-17 11:40:00,25.61,25.64,25.6,25.61,127400.0,19.0032,19.0255,18.9958,19.0032,127400.0
2013-01-17 11:45:00,25.61,25.66,25.6,25.65,53000.0,19.0032,19.0403,18.9958,19.0329,53000.0
2013-01-17 11:50:00,25.66,25.66,25.61,25.64,82200.0,19.0403,19.0403,19.0032,19.0255,82200.0
2013-01-17 11:55:00,25.64,25.65,25.63,25.63,70400.0,19.0255,19.0329,19.018,19.018,70400.0
2013-01-17 12:00:00,25.64,25.67,25.64,25.67,43000.0,19.0255,19.0477,19.0255,19.0477,43000.0
2013-01-17 12:05:00,25.67,25.68,25.67,25.68,25000.0,19.0477,19.0551,19.0477,19.0551,25000.0
2013-01-17 12:10:00,25.68,25.68,25.66,25.68,41800.0,19.0551,19.0551,19.0403,19.0551,41800.0
2013-01-17 12:15:00,25.68,25.71,25.67,25.7,43400.0,19.0551,19.0774,19.0477,19.07,43400.0
2013-01-17 12:20:00,25.7,25.71,25.69,25.71,41000.0,19.07,19.0774,19.0626,19.0774,41000.0
2013-01-17 12:25:00,25.71,25.72,25.69,25.7,75800.0,19.0774,19.0848,19.0626,19.07,75800.0
2013-01-17 12:30:00,25.7,25.71,25.68,25.7,77000.0,19.07,19.0774,19.0551,19.07,77000.0
2013-01-17 12:35:00,25.7,25.71,25.68,25.7,142200.0,19.07,19.0774,19.0551,19.07,142200.0
2013-01-17 12:40:00,25.7,25.71,25.69,25.7,173000.0,19.07,19.0774,19.0626,19.07,173000.0
2013-01-17 12:45:00,25.7,25.7,25.68,25.69,42000.0,19.07,19.07,19.0551,19.0626,42000.0
2013-01-17 12:50:00,25.69,25.69,25.64,25.65,64200.0,19.0626,19.0626,19.0255,19.0329,64200.0
2013-01-17 12:55:00,25.65,25.66,25.62,25.64,64600.0,19.0329,19.0403,19.0106,19.0255,64600.0
2013-01-17 13:00:00,25.64,25.69,25.64,25.69,40200.0,19.0255,19.0626,19.0255,19.0626,40200.0
2013-01-17 13:05:00,25.69,25.7,25.68,25.68,30200.0,19.0626,19.07,19.0551,19.0551,30200.0
2013-01-17 13:10:00,25.68,25.7,25.68,25.68,35400.0,19.0551,19.07,19.0551,19.0551,35400.0
2013-01-17 13:15:00,25.68,25.68,25.66,25.67,54000.0,19.0551,19.0551,19.0403,19.0477,54000.0
2013-01-17 13:20:00,25.67,25.68,25.64,25.65,42600.0,19.0477,19.0551,19.0255,19.0329,42600.0
2013-01-17 13:25:00,25.65,25.65,25.59,25.59,109400.0,19.0329,19.0329,18.9884,18.9884,109400.0
2013-01-17 13:30:00,25.6,25.63,25.59,25.62,94800.0,18.9958,19.018,18.9884,19.0106,94800.0
2013-01-17 13:35:00,25.63,25.63,25.61,25.61,67200.0,19.018,19.018,19.0032,19.0032,67200.0
2013-01-17 13:40:00,25.61,25.63,25.61,25.61,50200.0,19.0032,19.018,19.0032,19.0032,50200.0
2013-01-17 13:45:00,25.61,25.63,25.61,25.62,49000.0,19.0032,19.018,19.0032,19.0106,49000.0
2013-01-17 13:50:00,25.62,25.64,25.61,25.63,90400.0,19.0106,19.0255,19.0032,19.018,90400.0
2013-01-17 13:55:00,25.63,25.68,25.62,25.64,119400.0,19.018,19.0551,19.0106,19.0255,119400.0
2013-01-17 14:00:00,25.64,25.66,25.64,25.65,79000.0,19.0255,19.0403,19.0255,19.0329,79000.0
2013-01-17 14:05:00,25.65,25.66,25.62,25.66,59600.0,19.0329,19.0403,19.0106,19.0403,59600.0
2013-01-17 14:10:00,25.67,25.73,25.67,25.71,99600.0,19.0477,19.0923,19.0477,19.0774,99600.0
2013-01-17 14:15:00,25.72,25.72,25.7,25.71,36600.0,19.0848,19.0848,19.07,19.0774,36600.0
2013-01-17 14:20:00,25.71,25.71,25.7,25.7,80600.0,19.0774,19.0774,19.07,19.07,80600.0
2013-01-17 14:25:00,25.7,25.71,25.69,25.7,72600.0,19.07,19.0774,19.0626,19.07,72600.0
2013-01-17 14:30:00,25.7,25.75,25.7,25.74,107200.0,19.07,19.1071,19.07,19.0997,107200.0
2013-01-17 14:35:00,25.74,25.77,25.74,25.75,71200.0,19.0997,19.1219,19.0997,19.1071,71200.0
2013-01-17 14:40:00,25.75,25.78,25.73,25.73,137600.0,19.1071,19.1294,19.0923,19.0923,137600.0
2013-01-17 14:45:00,25.73,25.74,25.71,25.71,77000.0,19.0923,19.0997,19.0774,19.0774,77000.0
2013-01-17 14:50:00,25.71,25.71,25.7,25.71,126800.0,19.0774,19.0774,19.07,19.0774,126800.0
2013-01-17 14:55:00,25.71,25.72,25.7,25.71,90800.0,19.0774,19.0848,19.07,19.0774,90800.0
2013-01-17 15:00:00,25.71,25.71,25.69,25.7,70600.0,19.0774,19.0774,19.0626,19.07,70600.0
2013-01-17 15:05:00,25.71,25.71,25.68,25.68,56400.0,19.0774,19.0774,19.0551,19.0551,56400.0
2013-01-17 15:10:00,25.68,25.72,25.68,25.71,86800.0,19.0551,19.0848,19.0551,19.0774,86800.0
2013-01-17 15:15:00,25.71,25.73,25.71,25.72,120000.0,19.0774,19.0923,19.0774,19.0848,120000.0
2013-01-17 15:20:00,25.72,25.75,25.71,25.74,269600.0,19.0848,19.1071,19.0774,19.0997,269600.0
2013-01-17 15:25:00,25.74,25.77,25.74,25.77,98200.0,19.0997,19.1219,19.0997,19.1219,98200.0
2013-01-17 15:30:00,25.77,25.77,25.75,25.77,95000.0,19.1219,19.1219,19.1071,19.1219,95000.0
2013-01-17 15:35:00,25.77,25.77,25.75,25.76,114200.0,19.1219,19.1219,19.1071,19.1145,114200.0
2013-01-17 15:40:00,25.75,25.76,25.75,25.76,133000.0,19.1071,19.1145,19.1071,19.1145,133000.0
2013-01-17 15:45:00,25.76,25.77,25.75,25.75,191200.0,19.1145,19.1219,19.1071,19.1071,191200.0
2013-01-17 15:50:00,25.75,25.75,25.73,25.73,124400.0,19.1071,19.1071,19.0923,19.0923,124400.0
2013-01-17 15:55:00,25.73,25.75,25.71,25.71,512400.0,19.0923,19.1071,19.0774,19.0774,512400.0
2013-01-18 09:30:00,25.78,25.89,25.77,25.86,811600.0,19.1294,19.211,19.1219,19.1887,811600.0
2013-01-18 09:35:00,25.85,25.85,25.66,25.68,45000.0,19.1813,19.1813,19.0403,19.0551,45000.0
2013-01-18 09:40:00,25.67,25.72,25.67,25.69,56400.0,19.0477,19.0848,19.0477,19.0626,56400.0
2013-01-18 09:45:00,25.7,25.81,25.7,25.76,49800.0,19.07,19.1516,19.07,19.1145,49800.0
2013-01-18 09:50:00,25.76,25.8,25.74,25.75,38000.0,19.1145,19.1442,19.0997,19.1071,38000.0
2013-01-18 09:55:00,25.75,25.75,25.7,25.74,37000.0,19.1071,19.1071,19.07,19.0997,37000.0
2013-01-18 10:00:00,25.74,25.74,25.68,25.7,32000.0,19.0997,19.0997,19.0551,19.07,32000.0
2013-01-18 10:05:00,25.7,25.75,25.68,25.75,48600.0,19.07,19.1071,19.0551,19.1071,48600.0
2013-01-18 10:10:00,25.75,25.79,25.74,25.79,36800.0,19.1071,19.1368,19.0997,19.1368,36800.0
2013-01-18 10:15:00,25.78,25.8,25.76,25.78,33800.0,19.1294,19.1442,19.1145,19.1294,33800.0
2013-01-18 10:20:00,25.78,25.8,25.75,25.76,56800.0,19.1294,19.1442,19.1071,19.1145,56800.0
2013-01-18 10:25:00,25.77,25.77,25.74,25.75,27400.0,19.1219,19.1219,19.0997,19.1071,27400.0
2013-01-18 10:30:00,25.74,25.76,25.73,25.76,56400.0,19.0997,19.1145,19.0923,19.1145,56400.0
2013-01-18 10:35:00,25.75,25.77,25.75,25.77,49600.0,19.1071,19.1219,19.1071,19.1219,49600.0
2013-01-18 10:40:00,25.77,25.77,25.75,25.75,41000.0,19.1219,19.1219,19.1071,19.1071,41000.0
2013-01-18 10:45:00,25.75,25.75,25.74,25.74,24400.0,19.1071,19.1071,19.0997,19.0997,24400.0
2013-01-18 10:50:00,25.74,25.79,25.74,25.78,50400.0,19.0997,19.1368,19.0997,19.1294,50400.0
2013-01-18 10:55:00,25.78,25.79,25.77,25.78,108000.0,19.1294,19.1368,19.1219,19.1294,108000.0
2013-01-18 11:00:00,25.78,25.79,25.75,25.75,61000.0,19.1294,19.1368,19.1071,19.1071,61000.0
2013-01-18 11:05:00,25.75,25.75,25.74,25.74,43200.0,19.1071,19.1071,19.0997,19.0997,43200.0
2013-01-18 11:10:00,25.74,25.74,25.7,25.71,35200.0,19.0997,19.0997,19.07,19.0774,35200.0
2013-01-18 11:15:00,25.71,25.77,25.71,25.77,65800.0,19.0774,19.1219,19.0774,19.1219,65800.0
2013-01-18 11:20:00,25.77,25.77,25.75,25.76,68000.0,19.1219,19.1219,19.1071,19.1145,68000.0
2013-01-18 11:25:00,25.75,25.77,25.74,25.75,37200.0,19.1071,19.1219,19.0997,19.1071,37200.0
2013-01-18 11:30:00,25.75,25.75,25.71,25.72,29400.0,19.1071,19.1071,19.0774,19.0848,29400.0
2013-01-18 11:35:00,25.72,25.72,25.68,25.7,36200.0,19.0848,19.0848,19.0551,19.07,36200.0
2013-01-18 11:40:00,25.7,25.7,25.68,25.68,34400.0,19.07,19.07,19.0551,19.0551,34400.0
2013-01-18 11:45:00,25.68,25.69,25.64,25.67,50400.0,19.0551,19.0626,19.0255,19.0477,50400.0
2013-01-18 11:50:00,25.67,25.7,25.66,25.7,20600.0,19.0477,19.07,19.0403,19.07,20600.0
2013-01-18 11:55:00,25.69,25.71,25.68,25.7,21400.0,19.0626,19.0774,19.0551,19.07,21400.0
2013-01-18 12:00:00,25.7,25.73,25.69,25.73,28800.0,19.07,19.0923,19.0626,19.0923,28800.0
2013-01-18 12:05:00,25.73,25.73,25.72,25.73,12800.0,19.0923,19.0923,19.0848,19.0923,12800.0
2013-01-18 12:10:00,25.73,25.75,25.72,25.72,21400.0,19.0923,19.1071,19.0848,19.0848,21400.0
2013-01-18 12:15:00,25.71,25.72,25.69,25.7,20000.0,19.0774,19.0848,19.0626,19.07,20000.0
2013-01-18 12:20:00,25.7,25.71,25.68,25.7,25800.0,19.07,19.0774,19.0551,19.07,25800.0
2013-01-18 12:25:00,25.7,25.7,25.68,25.69,14400.0,19.07,19.07,19.0551,19.0626,14400.0
2013-01-18 12:30:00,25.68,25.7,25.68,25.7,27400.0,19.0551,19.07,19.0551,19.07,27400.0
2013-01-18 12:35:00,25.7,25.7,25.68,25.7,55200.0,19.07,19.07,19.0551,19.07,55200.0
2013-01-18 12:40:00,25.7,25.7,25.68,25.7,32200.0,19.07,19.07,19.0551,19.07,32200.0
2013-01-18 12:45:00,25.7,25.73,25.68,25.73,124200.0,19.07,19.0923,19.0551,19.0923,124200.0
2013-01-18 12:50:00,25.73,25.8,25.73,25.78,33400.0,19.0923,19.1442,19.0923,19.1294,33400.0
2013-01-18 12:55:00,25.78,25.79,25.75,25.78,37000.0,19.1294,19.1368,19.1071,19.1294,37000.0
2013-01-18 13:00:00,25.78,25.81,25.78,25.81,42000.0,19.1294,19.1516,19.1294,19.1516,42000.0
2013-01-18 13:05:00,25.81,25.84,25.8,25.84,42200.0,19.1516,19.1739,19.1442,19.1739,42200.0
2013-01-18 13:10:00,25.84,25.84,25.81,25.82,45200.0,19.1739,19.1739,19.1516,19.159,45200.0
2013-01-18 13:15:00,25.82,25.83,25.82,25.82,17400.0,19.159,19.1665,19.159,19.159,17400.0
2013-01-18 13:20:00,25.82,25.82,25.78,25.78,33600.0,19.159,19.159,19.1294,19.1294,33600.0
2013-01-18 13:25:00,25.78,25.82,25.78,25.79,124000.0,19.1294,19.159,19.1294,19.1368,124000.0
2013-01-18 13:30:00,25.8,25.8,25.78,25.8,33800.0,19.1442,19.1442,19.1294,19.1442,33800.0
2013-01-18 13:35:00,25.8,25.8,25.77,25.78,24000.0,19.1442,19.1442,19.1219,19.1294,24000.0
2013-01-18 13:40:00,25.78,25.79,25.77,25.78,9200.0,19.1294,19.1368,19.1219,19.1294,9200.0
2013-01-18 13:45:00,25.77,25.78,25.75,25.75,21600.0,19.1219,19.1294,19.1071,19.1071,21600.0
2013-01-18 13:50:00,25.76,25.76,25.75,25.75,11400.0,19.1145,19.1145,19.1071,19.1071,11400.0
2013-01-18 13:55:00,25.75,25.75,25.74,25.75,27400.0,19.1071,19.1071,19.0997,19.1071,27400.0
2013-01-18 14:00:00,25.74,25.75,25.74,25.75,19400.0,19.0997,19.1071,19.0997,19.1071,19400.0
2013-01-18 14:05:00,25.75,25.76,25.74,25.75,24000.0,19.1071,19.1145,19.0997,19.1071,24000.0
2013-01-18 14:10:00,25.75,25.75,25.74,25.75,20800.0,19.1071,19.1071,19.0997,19.1071,20800.0
2013-01-18 14:15:00,25.75,25.75,25.73,25.74,25400.0,19.1071,19.1071,19.0923,19.0997,25400.0
2013-01-18 14:20:00,25.74,25.74,25.73,25.73,19800.0,19.0997,19.0997,19.0923,19.0923,19800.0
2013-01-18 14:25:00,25.73,25.73,25.72,25.73,37000.0,19.0923,19.0923,19.0848,19.0923,37000.0
2013-01-18 14:30:00,25.72,25.73,25.72,25.72,49400.0,19.0848,19.0923,19.0848,19.0848,49400.0
2013-01-18 14:35:00,25.72,25.73,25.72,25.72,35800.0,19.0848,19.0923,19.0848,19.0848,35800.0
2013-01-18 14:40:00,25.73,25.75,25.72,25.74,73000.0,19.0923,19.1071,19.0848,19.0997,73000.0
2013-01-18 14:45:00,25.75,25.75,25.73,25.75,35000.0,19.1071,19.1071,19.0923,19.1071,35000.0
2013-01-18 14:50:00,25.75,25.75,25.74,25.75,24800.0,19.1071,19.1071,19.0997,19.1071,24800.0
2013-01-18 14:55:00,25.75,25.75,25.75,25.75,270600.0,19.1071,19.1071,19.1071,19.1071,270600.0
2013-01-18 15:00:00,25.75,25.75,25.73,25.74,47400.0,19.1071,19.1071,19.0923,19.0997,47400.0
2013-01-18 15:05:00,25.75,25.75,25.74,25.75,43800.0,19.1071,19.1071,19.0997,19.1071,43800.0
2013-01-18 15:10:00,25.75,25.75,25.73,25.73,35000.0,19.1071,19.1071,19.0923,19.0923,35000.0
2013-01-18 15:15:00,25.73,25.75,25.73,25.74,37800.0,19.0923,19.1071,19.0923,19.0997,37800.0
2013-01-18 15:20:00,25.74,25.75,25.74,25.75,41400.0,19.0997,19.1071,19.0997,19.1071,41400.0
2013-01-18 15:25:00,25.75,25.75,25.75,25.75,61800.0,19.1071,19.1071,19.1071,19.1071,61800.0
2013-01-18 15:30:00,25.75,25.76,25.74,25.76,104000.0,19.1071,19.1145,19.0997,19.1145,104000.0
2013-01-18 15:35:00,25.75,25.81,25.75,25.79,87800.0,19.1071,19.1516,19.1071,19.1368,87800.0
2013-01-18 15:40:00,25.8,25.8,25.75,25.75,225800.0,19.1442,19.1442,19.1071,19.1071,225800.0
2013-01-18 15:45:00,25.75,25.77,25.75,25.75,254600.0,19.1071,19.1219,19.1071,19.1071,254600.0
2013-01-18 15:50:00,25.75,25.75,25.74,25.74,228000.0,19.1071,19.1071,19.0997,19.0997,228000.0
2013-01-18 15:55:00,25.74,25.75,25.72,25.74,444000.0,19.0997,19.1071,19.0848,19.0997,444000.0
2013-01-22 09:30:00,25.75,25.93,25.74,25.91,256000.0,19.1071,19.2407,19.0997,19.2258,256000.0
2013-01-22 09:35:00,25.9,25.94,25.86,25.87,238400.0,19.2184,19.2481,19.1887,19.1961,238400.0
2013-01-22 09:40:00,25.86,25.9,25.81,25.89,106400.0,19.1887,19.2184,19.1516,19.211,106400.0
2013-01-22 09:45:00,25.89,25.89,25.85,25.86,71200.0,19.211,19.211,19.1813,19.1887,71200.0
2013-01-22 09:50:00,25.86,25.89,25.86,25.86,138600.0,19.1887,19.211,19.1887,19.1887,138600.0
2013-01-22 09:55:00,25.87,25.9,25.86,25.9,161200.0,19.1961,19.2184,19.1887,19.2184,161200.0
2013-01-22 10:00:00,25.9,25.97,25.89,25.95,85000.0,19.2184,19.2703,19.211,19.2555,85000.0
2013-01-22 10:05:00,25.95,25.97,25.91,25.93,89800.0,19.2555,19.2703,19.2258,19.2407,89800.0
2013-01-22 10:10:00,25.93,25.96,25.91,25.94,111400.0,19.2407,19.2629,19.2258,19.2481,111400.0
2013-01-22 10:15:00,25.94,25.96,25.89,25.9,77000.0,19.2481,19.2629,19.211,19.2184,77000.0
2013-01-22 10:20:00,25.9,25.92,25.89,25.9,30600.0,19.2184,19.2332,19.211,19.2184,30600.0
2013-01-22 10:25:00,25.89,25.92,25.89,25.89,88200.0,19.211,19.2332,19.211,19.211,88200.0
2013-01-22 10:30:00,25.89,25.91,25.89,25.91,39600.0,19.211,19.2258,19.211,19.2258,39600.0
2013-01-22 10:35:00,25.91,25.93,25.91,25.92,46400.0,19.2258,19.2407,19.2258,19.2332,46400.0
2013-01-22 10:40:00,25.92,25.93,25.9,25.92,72000.0,19.2332,19.2407,19.2184,19.2332,72000.0
2013-01-22 10:45:00,25.92,25.93,25.92,25.93,22800.0,19.2332,19.2407,19.2332,19.2407,22800.0
2013-01-22 10:50:00,25.93,25.93,25.92,25.92,36600.0,19.2407,19.2407,19.2332,19.2332,36600.0
2013-01-22 10:55:00,25.92,25.92,25.91,25.91,19000.0,19.2332,19.2332,19.2258,19.2258,19000.0
2013-01-22 11:00:00,25.92,25.93,25.9,25.9,42800.0,19.2332,19.2407,19.2184,19.2184,42800.0
2013-01-22 11:05:00,25.9,25.92,25.89,25.92,49000.0,19.2184,19.2332,19.211,19.2332,49000.0
2013-01-22 11:10:00,25.92,25.93,25.89,25.9,66000.0,19.2332,19.2407,19.211,19.2184,66000.0
2013-01-22 11:15:00,25.9,25.93,25.9,25.93,55800.0,19.2184,19.2407,19.2184,19.2407,55800.0
2013-01-22 11:20:00,25.93,25.96,25.93,25.96,52800.0,19.2407,19.2629,19.2407,19.2629,52800.0
2013-01-22 11:25:00,25.95,25.95,25.93,25.94,37800.0,19.2555,19.2555,19.2407,19.2481,37800.0
2013-01-22 11:30:00,25.93,25.94,25.92,25.93,36200.0,19.2407,19.2481,19.2332,19.2407,36200.0
2013-01-22 11:35:00,25.93,25.93,25.91,25.93,37200.0,19.2407,19.2407,19.2258,19.2407,37200.0
2013-01-22 11:40:00,25.93,25.96,25.91,25.93,173200.0,19.2407,19.2629,19.2258,19.2407,173200.0
2013-01-22 11:45:00,25.93,25.95,25.92,25.95,57200.0,19.2407,19.2555,19.2332,19.2555,57200.0
2013-01-22 11:50:00,25.94,26.0,25.94,26.0,72000.0,19.2481,19.2926,19.2481,19.2926,72000.0
2013-01-22 11:55:00,25.99,26.0,25.98,25.99,57400.0,19.2852,19.2926,19.2778,19.2852,57400.0
2013-01-22 12:00:00,25.98,25.99,25.98,25.99,34600.0,19.2778,19.2852,19.2778,19.2852,34600.0
2013-01-22 12:05:00,25.99,26.0,25.99,26.0,32800.0,19.2852,19.2926,19.2852,19.2926,32800.0
2013-01-22 12:10:00,25.99,26.05,25.99,26.05,55200.0,19.2852,19.3297,19.2852,19.3297,55200.0
2013-01-22 12:15:00,26.05,26.08,26.04,26.06,129200.0,19.3297,19.352,19.3223,19.3371,129200.0
2013-01-22 12:20:00,26.06,26.08,26.06,26.06,57800.0,19.3371,19.352,19.3371,19.3371,57800.0
2013-01-22 12:25:00,26.06,26.07,26.05,26.07,52600.0,19.3371,19.3445,19.3297,19.3445,52600.0
2013-01-22 12:30:00,26.08,26.08,26.07,26.07,35800.0,19.352,19.352,19.3445,19.3445,35800.0
2013-01-22 12:35:00,26.07,26.08,26.07,26.07,28400.0,19.3445,19.352,19.3445,19.3445,28400.0
2013-01-22 12:40:00,26.07,26.09,26.07,26.08,26800.0,19.3445,19.3594,19.3445,19.352,26800.0
2013-01-22 12:45:00,26.09,26.09,26.06,26.06,74200.0,19.3594,19.3594,19.3371,19.3371,74200.0
2013-01-22 12:50:00,26.06,26.07,26.05,26.05,39200.0,19.3371,19.3445,19.3297,19.3297,39200.0
2013-01-22 12:55:00,26.05,26.06,26.04,26.05,60600.0,19.3297,19.3371,19.3223,19.3297,60600.0
2013-01-22 13:00:00,26.05,26.07,26.04,26.07,97800.0,19.3297,19.3445,19.3223,19.3445,97800.0
2013-01-22 13:05:00,26.07,26.11,26.07,26.11,65200.0,19.3445,19.3742,19.3445,19.3742,65200.0
2013-01-22 13:10:00,26.11,26.13,26.11,26.12,44400.0,19.3742,19.3891,19.3742,19.3816,44400.0
2013-01-22 13:15:00,26.12,26.15,26.11,26.15,49600.0,19.3816,19.4039,19.3742,19.4039,49600.0
2013-01-22 13:20:00,26.15,26.18,26.14,26.18,76600.0,19.4039,19.4262,19.3965,19.4262,76600.0
2013-01-22 13:25:00,26.18,26.2,26.18,26.2,75000.0,19.4262,19.441,19.4262,19.441,75000.0
2013-01-22 13:30:00,26.2,26.22,26.2,26.22,137800.0,19.441,19.4558,19.441,19.4558,137800.0
2013-01-22 13:35:00,26.22,26.23,26.2,26.2,92600.0,19.4558,19.4633,19.441,19.441,92600.0
2013-01-22 13:40:00,26.2,26.22,26.2,26.21,61200.0,19.441,19.4558,19.441,19.4484,61200.0
2013-01-22 13:45:00,26.21,26.21,26.17,26.17,93200.0,19.4484,19.4484,19.4187,19.4187,93200.0
2013-01-22 13:50:00,26.17,26.17,26.14,26.15,61000.0,19.4187,19.4187,19.3965,19.4039,61000.0
2013-01-22 13:55:00,26.14,26.15,26.14,26.15,45800.0,19.3965,19.4039,19.3965,19.4039,45800.0
2013-01-22 14:00:00,26.15,26.15,26.12,26.13,177000.0,19.4039,19.4039,19.3816,19.3891,177000.0
2013-01-22 14:05:00,26.13,26.18,26.13,26.18,223000.0,19.3891,19.4262,19.3891,19.4262,223000.0
2013-01-22 14:10:00,26.18,26.2,26.18,26.2,116800.0,19.4262,19.441,19.4262,19.441,116800.0
2013-01-22 14:15:00,26.2,26.2,26.17,26.18,143400.0,19.441,19.441,19.4187,19.4262,143400.0
2013-01-22 14:20:00,26.18,26.23,26.18,26.18,164000.0,19.4262,19.4633,19.4262,19.4262,164000.0
2013-01-22 14:25:00,26.18,26.2,26.18,26.2,178600.0,19.4262,19.441,19.4262,19.441,178600.0
2013-01-22 14:30:00,26.2,26.2,26.18,26.2,66400.0,19.441,19.441,19.4262,19.441,66400.0
2013-01-22 14:35:00,26.2,26.23,26.2,26.23,194200.0,19.441,19.4633,19.441,19.4633,194200.0
2013-01-22 14:40:00,26.23,26.29,26.22,26.28,82000.0,19.4633,19.5078,19.4558,19.5004,82000.0
2013-01-22 14:45:00,26.28,26.34,26.28,26.34,102600.0,19.5004,19.5449,19.5004,19.5449,102600.0
2013-01-22 14:50:00,26.33,26.35,26.3,26.32,132800.0,19.5375,19.5523,19.5152,19.53,132800.0
2013-01-22 14:55:00,26.33,26.35,26.31,26.35,102400.0,19.5375,19.5523,19.5226,19.5523,102400.0
2013-01-22 15:00:00,26.34,26.35,26.29,26.31,136600.0,19.5449,19.5523,19.5078,19.5226,136600.0
2013-01-22 15:05:00,26.3,26.32,26.29,26.3,148000.0,19.5152,19.53,19.5078,19.5152,148000.0
2013-01-22 15:10:00,26.31,26.31,26.29,26.3,93200.0,19.5226,19.5226,19.5078,19.5152,93200.0
2013-01-22 15:15:00,26.3,26.3,26.28,26.3,99200.0,19.5152,19.5152,19.5004,19.5152,99200.0
2013-01-22 15:20:00,26.3,26.34,26.29,26.34,86600.0,19.5152,19.5449,19.5078,19.5449,86600.0
2013-01-22 15:25:00,26.34,26.35,26.32,26.32,100000.0,19.5449,19.5523,19.53,19.53,100000.0
2013-01-22 15:30:00,26.32,26.36,26.32,26.33,87800.0,19.53,19.5597,19.53,19.5375,87800.0
2013-01-22 15:35:00,26.34,26.37,26.32,26.36,120600.0,19.5449,19.5671,19.53,19.5597,120600.0
2013-01-22 15:40:00,26.36,26.4,26.36,26.37,134000.0,19.5597,19.5894,19.5597,19.5671,134000.0
2013-01-22 15:45:00,26.37,26.37,26.33,26.34,194000.0,19.5671,19.5671,19.5375,19.5449,194000.0
2013-01-22 15:50:00,26.34,26.34,26.31,26.32,211400.0,19.5449,19.5449,19.5226,19.53,211400.0
2013-01-22 15:55:00,26.32,26.33,26.32,26.33,432800.0,19.53,19.5375,19.53,19.5375,432800.0
2013-01-23 09:30:00,26.23,26.33,26.22,26.28,197800.0,19.4633,19.5375,19.4558,19.5004,197800.0
2013-01-23 09:35:00,26.29,26.3,26.25,26.28,41600.0,19.5078,19.5152,19.4781,19.5004,41600.0
2013-01-23 09:40:00,26.28,26.28,26.25,26.26,49600.0,19.5004,19.5004,19.4781,19.4855,49600.0
2013-01-23 09:45:00,26.27,26.27,26.25,26.27,80800.0,19.4929,19.4929,19.4781,19.4929,80800.0
2013-01-23 09:50:00,26.26,26.27,26.24,26.25,46800.0,19.4855,19.4929,19.4707,19.4781,46800.0
2013-01-23 09:55:00,26.24,26.27,26.24,26.27,47200.0,19.4707,19.4929,19.4707,19.4929,47200.0
2013-01-23 10:00:00,26.26,26.33,26.25,26.33,79400.0,19.4855,19.5375,19.4781,19.5375,79400.0
2013-01-23 10:05:00,26.33,26.33,26.29,26.29,45000.0,19.5375,19.5375,19.5078,19.5078,45000.0
2013-01-23 10:10:00,26.29,26.3,26.28,26.3,54200.0,19.5078,19.5152,19.5004,19.5152,54200.0
2013-01-23 10:15:00,26.31,26.32,26.29,26.29,36000.0,19.5226,19.53,19.5078,19.5078,36000.0
2013-01-23 10:20:00,26.29,26.3,26.27,26.28,43000.0,19.5078,19.5152,19.4929,19.5004,43000.0
2013-01-23 10:25:00,26.28,26.29,26.25,26.28,76600.0,19.5004,19.5078,19.4781,19.5004,76600.0
2013-01-23 10:30:00,26.29,26.29,26.25,26.25,33000.0,19.5078,19.5078,19.4781,19.4781,33000.0
2013-01-23 10:35:00,26.25,26.28,26.25,26.26,33600.0,19.4781,19.5004,19.4781,19.4855,33600.0
2013-01-23 10:40:00,26.25,26.25,26.21,26.21,32200.0,19.4781,19.4781,19.4484,19.4484,32200.0
2013-01-23 10:45:00,26.22,26.25,26.22,26.25,41400.0,19.4558,19.4781,19.4558,19.4781,41400.0
2013-01-23 10:50:00,26.25,26.3,26.24,26.3,37000.0,19.4781,19.5152,19.4707,19.5152,37000.0
2013-01-23 10:55:00,26.29,26.3,26.28,26.28,40600.0,19.5078,19.5152,19.5004,19.5004,40600.0
2013-01-23 11:00:00,26.28,26.31,26.28,26.31,62000.0,19.5004,19.5226,19.5004,19.5226,62000.0
2013-01-23 11:05:00,26.31,26.33,26.31,26.33,37200.0,19.5226,19.5375,19.5226,19.5375,37200.0
2013-01-23 11:10:00,26.32,26.33,26.31,26.31,27400.0,19.53,19.5375,19.5226,19.5226,27400.0
2013-01-23 11:15:00,26.32,26.34,26.32,26.32,30000.0,19.53,19.5449,19.53,19.53,30000.0
2013-01-23 11:20:00,26.32,26.33,26.32,26.33,55000.0,19.53,19.5375,19.53,19.5375,55000.0
2013-01-23 11:25:00,26.33,26.34,26.32,26.33,20800.0,19.5375,19.5449,19.53,19.5375,20800.0
2013-01-23 11:30:00,26.32,26.35,26.32,26.35,39600.0,19.53,19.5523,19.53,19.5523,39600.0
2013-01-23 11:35:00,26.34,26.34,26.33,26.34,25400.0,19.5449,19.5449,19.5375,19.5449,25400.0
2013-01-23 11:40:00,26.34,26.35,26.34,26.35,19000.0,19.5449,19.5523,19.5449,19.5523,19000.0
2013-01-23 11:45:00,26.35,26.37,26.35,26.36,26200.0,19.5523,19.5671,19.5523,19.5597,26200.0
2013-01-23 11:50:00,26.36,26.42,26.36,26.42,50400.0,19.5597,19.6042,19.5597,19.6042,50400.0
2013-01-23 11:55:00,26.42,26.43,26.4,26.42,52200.0,19.6042,19.6117,19.5894,19.6042,52200.0
2013-01-23 12:00:00,26.42,26.46,26.41,26.45,83200.0,19.6042,19.6339,19.5968,19.6265,83200.0
2013-01-23 12:05:00,26.46,26.46,26.44,26.44,59200.0,19.6339,19.6339,19.6191,19.6191,59200.0
2013-01-23 12:10:00,26.43,26.43,26.42,26.43,28000.0,19.6117,19.6117,19.6042,19.6117,28000.0
2013-01-23 12:15:00,26.43,26.43,26.41,26.42,36200.0,19.6117,19.6117,19.5968,19.6042,36200.0
2013-01-23 12:20:00,26.42,26.42,26.4,26.42,23200.0,19.6042,19.6042,19.5894,19.6042,23200.0
2013-01-23 12:25:00,26.41,26.42,26.4,26.4,31800.0,19.5968,19.6042,19.5894,19.5894,31800.0
2013-01-23 12:30:00,26.41,26.43,26.4,26.43,21600.0,19.5968,19.6117,19.5894,19.6117,21600.0
2013-01-23 12:35:00,26.43,26.43,26.42,26.43,27800.0,19.6117,19.6117,19.6042,19.6117,27800.0
2013-01-23 12:40:00,26.42,26.43,26.42,26.43,14400.0,19.6042,19.6117,19.6042,19.6117,14400.0
2013-01-23 12:45:00,26.43,26.43,26.41,26.42,38400.0,19.6117,19.6117,19.5968,19.6042,38400.0
2013-01-23 12:50:00,26.42,26.43,26.41,26.43,20000.0,19.6042,19.6117,19.5968,19.6117,20000.0
2013-01-23 12:55:00,26.43,26.47,26.43,26.47,40200.0,19.6117,19.6413,19.6117,19.6413,40200.0
2013-01-23 13:00:00,26.47,26.48,26.45,26.47,32200.0,19.6413,19.6488,19.6265,19.6413,32200.0
2013-01-23 13:05:00,26.47,26.47,26.45,26.47,22200.0,19.6413,19.6413,19.6265,19.6413,22200.0
2013-01-23 13:10:00,26.47,26.48,26.46,26.48,23000.0,19.6413,19.6488,19.6339,19.6488,23000.0
2013-01-23 13:15:00,26.48,26.49,26.47,26.49,35000.0,19.6488,19.6562,19.6413,19.6562,35000.0
2013-01-23 13:20:00,26.49,26.49,26.47,26.47,15200.0,19.6562,19.6562,19.6413,19.6413,15200.0
2013-01-23 13:25:00,26.47,26.47,26.45,26.46,19000.0,19.6413,19.6413,19.6265,19.6339,19000.0
2013-01-23 13:30:00,26.46,26.48,26.45,26.48,17200.0,19.6339,19.6488,19.6265,19.6488,17200.0
2013-01-23 13:35:00,26.48,26.48,26.46,26.47,25400.0,19.6488,19.6488,19.6339,19.6413,25400.0
2013-01-23 13:40:00,26.46,26.51,26.46,26.51,102200.0,19.6339,19.671,19.6339,19.671,102200.0
2013-01-23 13:45:00,26.51,26.52,26.5,26.52,30800.0,19.671,19.6784,19.6636,19.6784,30800.0
2013-01-23 13:50:00,26.52,26.52,26.5,26.51,40200.0,19.6784,19.6784,19.6636,19.671,40200.0
2013-01-23 13:55:00,26.51,26.52,26.5,26.52,47200.0,19.671,19.6784,19.6636,19.6784,47200.0
2013-01-23 14:00:00,26.52,26.54,26.52,26.54,64000.0,19.6784,19.6933,19.6784,19.6933,64000.0
2013-01-23 14:05:00,26.54,26.54,26.53,26.54,57200.0,19.6933,19.6933,19.6859,19.6933,57200.0
2013-01-23 14:10:00,26.54,26.56,26.53,26.55,83200.0,19.6933,19.7081,19.6859,19.7007,83200.0
2013-01-23 14:15:00,26.55,26.55,26.54,26.54,24600.0,19.7007,19.7007,19.6933,19.6933,24600.0
2013-01-23 14:20:00,26.54,26.56,26.54,26.55,42400.0,19.6933,19.7081,19.6933,19.7007,42400.0
2013-01-23 14:25:00,26.56,26.57,26.55,26.55,37800.0,19.7081,19.7155,19.7007,19.7007,37800.0
2013-01-23 14:30:00,26.55,26.55,26.53,26.54,34000.0,19.7007,19.7007,19.6859,19.6933,34000.0
2013-01-23 14:35:00,26.54,26.56,26.53,26.56,44800.0,19.6933,19.7081,19.6859,19.7081,44800.0
2013-01-23 14:40:00,26.56,26.57,26.55,26.55,29800.0,19.7081,19.7155,19.7007,19.7007,29800.0
2013-01-23 14:45:00,26.55,26.56,26.55,26.56,39200.0,19.7007,19.7081,19.7007,19.7081,39200.0
2013-01-23 14:50:00,26.56,26.58,26.56,26.58,62400.0,19.7081,19.723,19.7081,19.723,62400.0
2013-01-23 14:55:00,26.58,26.66,26.58,26.66,192600.0,19.723,19.7823,19.723,19.7823,192600.0
2013-01-23 15:00:00,26.66,26.66,26.61,26.61,108400.0,19.7823,19.7823,19.7452,19.7452,108400.0
2013-01-23 15:05:00,26.61,26.62,26.61,26.61,66800.0,19.7452,19.7527,19.7452,19.7452,66800.0
2013-01-23 15:10:00,26.62,26.62,26.61,26.61,62400.0,19.7527,19.7527,19.7452,19.7452,62400.0
2013-01-23 15:15:00,26.61,26.61,26.57,26.58,66000.0,19.7452,19.7452,19.7155,19.723,66000.0
2013-01-23 15:20:00,26.57,26.58,26.55,26.55,47600.0,19.7155,19.723,19.7007,19.7007,47600.0
2013-01-23 15:25:00,26.55,26.6,26.55,26.59,69200.0,19.7007,19.7378,19.7007,19.7304,69200.0
2013-01-23 15:30:00,26.59,26.59,26.56,26.57,66200.0,19.7304,19.7304,19.7081,19.7155,66200.0
2013-01-23 15:35:00,26.56,26.59,26.56,26.59,56400.0,19.7081,19.7304,19.7081,19.7304,56400.0
2013-01-23 15:40:00,26.58,26.58,26.56,26.57,80600.0,19.723,19.723,19.7081,19.7155,80600.0
2013-01-23 15:45:00,26.56,26.57,26.54,26.54,98200.0,19.7081,19.7155,19.6933,19.6933,98200.0
2013-01-23 15:50:00,26.54,26.57,26.54,26.56,162000.0,19.6933,19.7155,19.6933,19.7081,162000.0
2013-01-23 15:55:00,26.56,26.58,26.55,26.57,253400.0,19.7081,19.723,19.7007,19.7155,253400.0
2013-01-24 09:30:00,26.6,26.7,26.52,26.67,127000.0,19.7378,19.812,19.6784,19.7898,127000.0
2013-01-24 09:35:00,26.66,26.72,26.63,26.65,52600.0,19.7823,19.8269,19.7601,19.7749,52600.0
2013-01-24 09:40:00,26.66,26.73,26.65,26.72,58000.0,19.7823,19.8343,19.7749,19.8269,58000.0
2013-01-24 09:45:00,26.72,26.72,26.61,26.63,51600.0,19.8269,19.8269,19.7452,19.7601,51600.0
2013-01-24 09:50:00,26.63,26.67,26.63,26.66,38600.0,19.7601,19.7898,19.7601,19.7823,38600.0
2013-01-24 09:55:00,26.66,26.67,26.6,26.61,52800.0,19.7823,19.7898,19.7378,19.7452,52800.0
2013-01-24 10:00:00,26.6,26.68,26.6,26.68,68400.0,19.7378,19.7972,19.7378,19.7972,68400.0
2013-01-24 10:05:00,26.68,26.75,26.68,26.74,55200.0,19.7972,19.8491,19.7972,19.8417,55200.0
2013-01-24 10:10:00,26.75,26.75,26.72,26.73,50600.0,19.8491,19.8491,19.8269,19.8343,50600.0
2013-01-24 10:15:00,26.74,26.75,26.72,26.73,49400.0,19.8417,19.8491,19.8269,19.8343,49400.0
2013-01-24 10:20:00,26.74,26.83,26.73,26.83,123800.0,19.8417,19.9085,19.8343,19.9085,123800.0
2013-01-24 10:25:00,26.82,26.87,26.82,26.86,117400.0,19.9011,19.9382,19.9011,19.9307,117400.0
2013-01-24 10:30:00,26.86,26.88,26.82,26.83,217600.0,19.9307,19.9456,19.9011,19.9085,217600.0
2013-01-24 10:35:00,26.83,26.87,26.83,26.87,51400.0,19.9085,19.9382,19.9085,19.9382,51400.0
2013-01-24 10:40:00,26.86,26.91,26.86,26.9,64800.0,19.9307,19.9678,19.9307,19.9604,64800.0
2013-01-24 10:45:00,26.9,26.9,26.86,26.86,44000.0,19.9604,19.9604,19.9307,19.9307,44000.0
2013-01-24 10:50:00,26.87,26.89,26.86,26.88,171400.0,19.9382,19.953,19.9307,19.9456,171400.0
2013-01-24 10:55:00,26.87,26.87,26.84,26.84,36000.0,19.9382,19.9382,19.9159,19.9159,36000.0
2013-01-24 11:00:00,26.85,26.88,26.84,26.88,32200.0,19.9233,19.9456,19.9159,19.9456,32200.0
2013-01-24 11:05:00,26.88,26.88,26.86,26.87,48600.0,19.9456,19.9456,19.9307,19.9382,48600.0
2013-01-24 11:10:00,26.87,26.89,26.86,26.88,24000.0,19.9382,19.953,19.9307,19.9456,24000.0
2013-01-24 11:15:00,26.88,26.89,26.86,26.88,27600.0,19.9456,19.953,19.9307,19.9456,27600.0
2013-01-24 11:20:00,26.87,26.9,26.86,26.89,36200.0,19.9382,19.9604,19.9307,19.953,36200.0
2013-01-24 11:25:00,26.89,26.91,26.88,26.9,40000.0,19.953,19.9678,19.9456,19.9604,40000.0
2013-01-24 11:30:00,26.89,26.9,26.89,26.9,37000.0,19.953,19.9604,19.953,19.9604,37000.0
2013-01-24 11:35:00,26.9,26.91,26.89,26.91,76800.0,19.9604,19.9678,19.953,19.9678,76800.0
2013-01-24 11:40:00,26.9,26.95,26.9,26.95,71800.0,19.9604,19.9975,19.9604,19.9975,71800.0
2013-01-24 11:45:00,26.95,26.95,26.93,26.94,184800.0,19.9975,19.9975,19.9827,19.9901,184800.0
2013-01-24 11:50:00,26.94,26.96,26.93,26.94,50400.0,19.9901,20.0049,19.9827,19.9901,50400.0
2013-01-24 11:55:00,26.95,26.97,26.94,26.97,36200.0,19.9975,20.0124,19.9901,20.0124,36200.0
2013-01-24 12:00:00,26.97,26.98,26.95,26.95,31400.0,20.0124,20.0198,19.9975,19.9975,31400.0
2013-01-24 12:05:00,26.95,26.95,26.93,26.95,86800.0,19.9975,19.9975,19.9827,19.9975,86800.0
2013-01-24 12:10:00,26.95,26.95,26.94,26.95,28600.0,19.9975,19.9975,19.9901,19.9975,28600.0
2013-01-24 12:15:00,26.95,26.95,26.94,26.94,45200.0,19.9975,19.9975,19.9901,19.9901,45200.0
2013-01-24 12:20:00,26.94,26.96,26.94,26.96,40800.0,19.9901,20.0049,19.9901,20.0049,40800.0
2013-01-24 12:25:00,26.96,26.96,26.94,26.94,138400.0,20.0049,20.0049,19.9901,19.9901,138400.0
2013-01-24 12:30:00,26.95,26.96,26.94,26.95,146600.0,19.9975,20.0049,19.9901,19.9975,146600.0
2013-01-24 12:35:00,26.95,26.95,26.89,26.89,151400.0,19.9975,19.9975,19.953,19.953,151400.0
2013-01-24 12:40:00,26.89,26.92,26.87,26.89,197200.0,19.953,19.9753,19.9382,19.953,197200.0
2013-01-24 12:45:00,26.89,26.9,26.87,26.87,335200.0,19.953,19.9604,19.9382,19.9382,335200.0
2013-01-24 12:50:00,26.87,26.87,26.85,26.86,49200.0,19.9382,19.9382,19.9233,19.9307,49200.0
2013-01-24 12:55:00,26.85,26.87,26.85,26.87,84600.0,19.9233,19.9382,19.9233,19.9382,84600.0
2013-01-24 13:00:00,26.87,26.89,26.86,26.86,64200.0,19.9382,19.953,19.9307,19.9307,64200.0
2013-01-24 13:05:00,26.86,26.86,26.86,26.86,32600.0,19.9307,19.9307,19.9307,19.9307,32600.0
2013-01-24 13:10:00,26.86,26.86,26.85,26.86,32000.0,19.9307,19.9307,19.9233,19.9307,32000.0
2013-01-24 13:15:00,26.86,26.86,26.86,26.86,31400.0,19.9307,19.9307,19.9307,19.9307,31400.0
2013-01-24 13:20:00,26.86,26.87,26.84,26.86,231200.0,19.9307,19.9382,19.9159,19.9307,231200.0
2013-01-24 13:25:00,26.86,26.88,26.86,26.87,36800.0,19.9307,19.9456,19.9307,19.9382,36800.0
2013-01-24 13:30:00,26.87,26.87,26.85,26.85,32000.0,19.9382,19.9382,19.9233,19.9233,32000.0
2013-01-24 13:35:00,26.85,26.87,26.85,26.87,73600.0,19.9233,19.9382,19.9233,19.9382,73600.0
2013-01-24 13:40:00,26.86,26.86,26.85,26.86,57800.0,19.9307,19.9307,19.9233,19.9307,57800.0
2013-01-24 13:45:00,26.86,26.86,26.81,26.81,142400.0,19.9307,19.9307,19.8936,19.8936,142400.0
2013-01-24 13:50:00,26.81,26.85,26.8,26.85,122200.0,19.8936,19.9233,19.8862,19.9233,122200.0
2013-01-24 13:55:00,26.86,26.86,26.85,26.85,53400.0,19.9307,19.9307,19.9233,19.9233,53400.0
2013-01-24 14:00:00,26.85,26.86,26.79,26.79,43000.0,19.9233,19.9307,19.8788,19.8788,43000.0
2013-01-24 14:05:00,26.79,26.84,26.79,26.83,207600.0,19.8788,19.9159,19.8788,19.9085,207600.0
2013-01-24 14:10:00,26.83,26.84,26.82,26.82,36600.0,19.9085,19.9159,19.9011,19.9011,36600.0
2013-01-24 14:15:00,26.82,26.83,26.78,26.79,39400.0,19.9011,19.9085,19.8714,19.8788,39400.0
2013-01-24 14:20:00,26.79,26.82,26.79,26.81,26600.0,19.8788,19.9011,19.8788,19.8936,26600.0
2013-01-24 14:25:00,26.82,26.83,26.81,26.82,35200.0,19.9011,19.9085,19.8936,19.9011,35200.0
2013-01-24 14:30:00,26.82,26.85,26.82,26.85,41200.0,19.9011,19.9233,19.9011,19.9233,41200.0
2013-01-24 14:35:00,26.85,26.86,26.84,26.85,43000.0,19.9233,19.9307,19.9159,19.9233,43000.0
2013-01-24 14:40:00,26.84,26.88,26.84,26.88,54400.0,19.9159,19.9456,19.9159,19.9456,54400.0
2013-01-24 14:45:00,26.87,26.88,26.84,26.86,45000.0,19.9382,19.9456,19.9159,19.9307,45000.0
2013-01-24 14:50:00,26.85,26.86,26.85,26.86,41200.0,19.9233,19.9307,19.9233,19.9307,41200.0
2013-01-24 14:55:00,26.86,26.86,26.85,26.85,42000.0,19.9307,19.9307,19.9233,19.9233,42000.0
2013-01-24 15:00:00,26.84,26.85,26.82,26.84,49000.0,19.9159,19.9233,19.9011,19.9159,49000.0
2013-01-24 15:05:00,26.84,26.86,26.83,26.85,67000.0,19.9159,19.9307,19.9085,19.9233,67000.0
2013-01-24 15:10:00,26.86,26.87,26.85,26.86,35800.0,19.9307,19.9382,19.9233,19.9307,35800.0
2013-01-24 15:15:00,26.86,26.88,26.86,26.88,84800.0,19.9307,19.9456,19.9307,19.9456,84800.0
2013-01-24 15:20:00,26.88,26.89,26.88,26.89,83400.0,19.9456,19.953,19.9456,19.953,83400.0
2013-01-24 15:25:00,26.89,26.9,26.89,26.9,68400.0,19.953,19.9604,19.953,19.9604,68400.0
2013-01-24 15:30:00,26.89,26.9,26.89,26.89,117600.0,19.953,19.9604,19.953,19.953,117600.0
2013-01-24 15:35:00,26.9,26.92,26.89,26.9,170400.0,19.9604,19.9753,19.953,19.9604,170400.0
2013-01-24 15:40:00,26.9,26.92,26.9,26.92,137400.0,19.9604,19.9753,19.9604,19.9753,137400.0
2013-01-24 15:45:00,26.92,26.92,26.85,26.86,345000.0,19.9753,19.9753,19.9233,19.9307,345000.0
2013-01-24 15:50:00,26.86,26.87,26.8,26.8,175800.0,19.9307,19.9382,19.8862,19.8862,175800.0
2013-01-24 15:55:00,26.8,26.82,26.79,26.81,313800.0,19.8862,19.9011,19.8788,19.8936,313800.0
2013-01-25 09:30:00,26.86,26.87,26.8,26.83,101600.0,19.9307,19.9382,19.8862,19.9085,101600.0
2013-01-25 09:35:00,26.85,26.88,26.8,26.8,124200.0,19.9233,19.9456,19.8862,19.8862,124200.0
2013-01-25 09:40:00,26.8,26.82,26.74,26.75,59400.0,19.8862,19.9011,19.8417,19.8491,59400.0
2013-01-25 09:45:00,26.75,26.81,26.74,26.81,231600.0,19.8491,19.8936,19.8417,19.8936,231600.0
2013-01-25 09:50:00,26.81,26.85,26.81,26.83,106400.0,19.8936,19.9233,19.8936,19.9085,106400.0
2013-01-25 09:55:00,26.83,26.83,26.78,26.82,147400.0,19.9085,19.9085,19.8714,19.9011,147400.0
2013-01-25 10:00:00,26.81,26.83,26.73,26.73,150800.0,19.8936,19.9085,19.8343,19.8343,150800.0
2013-01-25 10:05:00,26.73,26.73,26.65,26.65,122200.0,19.8343,19.8343,19.7749,19.7749,122200.0
2013-01-25 10:10:00,26.65,26.68,26.62,26.65,127800.0,19.7749,19.7972,19.7527,19.7749,127800.0
2013-01-25 10:15:00,26.66,26.66,26.59,26.6,68200.0,19.7823,19.7823,19.7304,19.7378,68200.0
2013-01-25 10:20:00,26.6,26.61,26.54,26.55,46800.0,19.7378,19.7452,19.6933,19.7007,46800.0
2013-01-25 10:25:00,26.55,26.56,26.48,26.49,136800.0,19.7007,19.7081,19.6488,19.6562,136800.0
2013-01-25 10:30:00,26.49,26.58,26.49,26.57,104200.0,19.6562,19.723,19.6562,19.7155,104200.0
2013-01-25 10:35:00,26.57,26.64,26.56,26.64,75800.0,19.7155,19.7675,19.7081,19.7675,75800.0
2013-01-25 10:40:00,26.64,26.64,26.6,26.61,53800.0,19.7675,19.7675,19.7378,19.7452,53800.0
2013-01-25 10:45:00,26.61,26.63,26.57,26.62,54800.0,19.7452,19.7601,19.7155,19.7527,54800.0
2013-01-25 10:50:00,26.61,26.65,26.6,26.65,48200.0,19.7452,19.7749,19.7378,19.7749,48200.0
2013-01-25 10:55:00,26.65,26.72,26.64,26.72,49400.0,19.7749,19.8269,19.7675,19.8269,49400.0
2013-01-25 11:00:00,26.72,26.72,26.66,26.68,69800.0,19.8269,19.8269,19.7823,19.7972,69800.0
2013-01-25 11:05:00,26.68,26.68,26.66,26.68,25400.0,19.7972,19.7972,19.7823,19.7972,25400.0
2013-01-25 11:10:00,26.68,26.68,26.65,26.65,13000.0,19.7972,19.7972,19.7749,19.7749,13000.0
2013-01-25 11:15:00,26.65,26.66,26.61,26.63,41000.0,19.7749,19.7823,19.7452,19.7601,41000.0
2013-01-25 11:20:00,26.63,26.66,26.62,26.62,38800.0,19.7601,19.7823,19.7527,19.7527,38800.0
2013-01-25 11:25:00,26.63,26.64,26.62,26.63,28000.0,19.7601,19.7675,19.7527,19.7601,28000.0
2013-01-25 11:30:00,26.63,26.65,26.62,26.65,21000.0,19.7601,19.7749,19.7527,19.7749,21000.0
2013-01-25 11:35:00,26.65,26.68,26.65,26.68,28400.0,19.7749,19.7972,19.7749,19.7972,28400.0
2013-01-25 11:40:00,26.68,26.69,26.67,26.67,35800.0,19.7972,19.8046,19.7898,19.7898,35800.0
2013-01-25 11:45:00,26.67,26.68,26.67,26.68,10800.0,19.7898,19.7972,19.7898,19.7972,10800.0
2013-01-25 11:50:00,26.68,26.68,26.65,26.65,22200.0,19.7972,19.7972,19.7749,19.7749,22200.0
2013-01-25 11:55:00,26.65,26.67,26.64,26.66,23000.0,19.7749,19.7898,19.7675,19.7823,23000.0
2013-01-25 12:00:00,26.65,26.68,26.65,26.68,24200.0,19.7749,19.7972,19.7749,19.7972,24200.0
2013-01-25 12:05:00,26.68,26.73,26.68,26.71,39400.0,19.7972,19.8343,19.7972,19.8194,39400.0
2013-01-25 12:10:00,26.71,26.73,26.7,26.73,34800.0,19.8194,19.8343,19.812,19.8343,34800.0
2013-01-25 12:15:00,26.73,26.75,26.7,26.75,19600.0,19.8343,19.8491,19.812,19.8491,19600.0
2013-01-25 12:20:00,26.74,26.74,26.7,26.71,32200.0,19.8417,19.8417,19.812,19.8194,32200.0
2013-01-25 12:25:00,26.71,26.74,26.71,26.72,26200.0,19.8194,19.8417,19.8194,19.8269,26200.0
2013-01-25 12:30:00,26.72,26.74,26.71,26.74,14200.0,19.8269,19.8417,19.8194,19.8417,14200.0
2013-01-25 12:35:00,26.74,26.74,26.72,26.74,20200.0,19.8417,19.8417,19.8269,19.8417,20200.0
2013-01-25 12:40:00,26.74,26.77,26.74,26.74,16000.0,19.8417,19.864,19.8417,19.8417,16000.0
2013-01-25 12:45:00,26.74,26.74,26.72,26.72,14600.0,19.8417,19.8417,19.8269,19.8269,14600.0
2013-01-25 12:50:00,26.72,26.74,26.71,26.73,16200.0,19.8269,19.8417,19.8194,19.8343,16200.0
2013-01-25 12:55:00,26.73,26.73,26.71,26.72,19400.0,19.8343,19.8343,19.8194,19.8269,19400.0
2013-01-25 13:00:00,26.72,26.74,26.72,26.74,20000.0,19.8269,19.8417,19.8269,19.8417,20000.0
2013-01-25 13:05:00,26.75,26.75,26.72,26.72,28400.0,19.8491,19.8491,19.8269,19.8269,28400.0
2013-01-25 13:10:00,26.73,26.75,26.73,26.74,22800.0,19.8343,19.8491,19.8343,19.8417,22800.0
2013-01-25 13:15:00,26.74,26.76,26.73,26.73,34400.0,19.8417,19.8565,19.8343,19.8343,34400.0
2013-01-25 13:20:00,26.73,26.74,26.73,26.74,20200.0,19.8343,19.8417,19.8343,19.8417,20200.0
2013-01-25 13:25:00,26.73,26.75,26.72,26.75,20400.0,19.8343,19.8491,19.8269,19.8491,20400.0
2013-01-25 13:30:00,26.74,26.75,26.73,26.75,43800.0,19.8417,19.8491,19.8343,19.8491,43800.0
2013-01-25 13:35:00,26.75,26.75,26.73,26.74,25600.0,19.8491,19.8491,19.8343,19.8417,25600.0
2013-01-25 13:40:00,26.74,26.78,26.74,26.78,26200.0,19.8417,19.8714,19.8417,19.8714,26200.0
2013-01-25 13:45:00,26.78,26.78,26.75,26.75,57800.0,19.8714,19.8714,19.8491,19.8491,57800.0
2013-01-25 13:50:00,26.75,26.77,26.75,26.75,44000.0,19.8491,19.864,19.8491,19.8491,44000.0
2013-01-25 13:55:00,26.75,26.76,26.75,26.75,16800.0,19.8491,19.8565,19.8491,19.8491,16800.0
2013-01-25 14:00:00,26.75,26.78,26.75,26.75,51000.0,19.8491,19.8714,19.8491,19.8491,51000.0
2013-01-25 14:05:00,26.75,26.75,26.73,26.75,26800.0,19.8491,19.8491,19.8343,19.8491,26800.0
2013-01-25 14:10:00,26.75,26.77,26.75,26.75,27200.0,19.8491,19.864,19.8491,19.8491,27200.0
2013-01-25 14:15:00,26.75,26.75,26.74,26.75,33000.0,19.8491,19.8491,19.8417,19.8491,33000.0
2013-01-25 14:20:00,26.74,26.75,26.74,26.75,39400.0,19.8417,19.8491,19.8417,19.8491,39400.0
2013-01-25 14:25:00,26.75,26.77,26.75,26.75,26600.0,19.8491,19.864,19.8491,19.8491,26600.0
2013-01-25 14:30:00,26.76,26.78,26.75,26.78,49400.0,19.8565,19.8714,19.8491,19.8714,49400.0
2013-01-25 14:35:00,26.78,26.8,26.78,26.79,46600.0,19.8714,19.8862,19.8714,19.8788,46600.0
2013-01-25 14:40:00,26.78,26.8,26.78,26.78,56400.0,19.8714,19.8862,19.8714,19.8714,56400.0
2013-01-25 14:45:00,26.78,26.8,26.78,26.78,36800.0,19.8714,19.8862,19.8714,19.8714,36800.0
2013-01-25 14:50:00,26.78,26.79,26.73,26.74,49200.0,19.8714,19.8788,19.8343,19.8417,49200.0
2013-01-25 14:55:00,26.74,26.75,26.72,26.73,41000.0,19.8417,19.8491,19.8269,19.8343,41000.0
2013-01-25 15:00:00,26.73,26.77,26.72,26.75,47000.0,19.8343,19.864,19.8269,19.8491,47000.0
2013-01-25 15:05:00,26.75,26.75,26.71,26.72,53200.0,19.8491,19.8491,19.8194,19.8269,53200.0
2013-01-25 15:10:00,26.72,26.74,26.68,26.7,77600.0,19.8269,19.8417,19.7972,19.812,77600.0
2013-01-25 15:15:00,26.7,26.71,26.68,26.71,48800.0,19.812,19.8194,19.7972,19.8194,48800.0
2013-01-25 15:20:00,26.71,26.71,26.7,26.71,42200.0,19.8194,19.8194,19.812,19.8194,42200.0
2013-01-25 15:25:00,26.71,26.74,26.71,26.74,42800.0,19.8194,19.8417,19.8194,19.8417,42800.0
2013-01-25 15:30:00,26.74,26.75,26.7,26.71,81600.0,19.8417,19.8491,19.812,19.8194,81600.0
2013-01-25 15:35:00,26.71,26.71,26.68,26.7,58200.0,19.8194,19.8194,19.7972,19.812,58200.0
2013-01-25 15:40:00,26.69,26.7,26.66,26.67,97000.0,19.8046,19.812,19.7823,19.7898,97000.0
2013-01-25 15:45:00,26.66,26.67,26.65,26.66,112200.0,19.7823,19.7898,19.7749,19.7823,112200.0
2013-01-25 15:50:00,26.65,26.71,26.65,26.7,109800.0,19.7749,19.8194,19.7749,19.812,109800.0
2013-01-25 15:55:00,26.7,26.74,26.67,26.74,260000.0,19.812,19.8417,19.7898,19.8417,260000.0
2013-01-28 09:30:00,26.89,26.89,26.65,26.67,149200.0,19.953,19.953,19.7749,19.7898,149200.0
2013-01-28 09:35:00,26.68,26.75,26.62,26.62,72000.0,19.7972,19.8491,19.7527,19.7527,72000.0
2013-01-28 09:40:00,26.62,26.65,26.55,26.57,97800.0,19.7527,19.7749,19.7007,19.7155,97800.0
2013-01-28 09:45:00,26.57,26.6,26.5,26.5,83200.0,19.7155,19.7378,19.6636,19.6636,83200.0
2013-01-28 09:50:00,26.51,26.55,26.43,26.43,75600.0,19.671,19.7007,19.6117,19.6117,75600.0
2013-01-28 09:55:00,26.43,26.49,26.43,26.48,86000.0,19.6117,19.6562,19.6117,19.6488,86000.0
2013-01-28 10:00:00,26.47,26.48,26.41,26.42,70800.0,19.6413,19.6488,19.5968,19.6042,70800.0
2013-01-28 10:05:00,26.42,26.42,26.4,26.4,62800.0,19.6042,19.6042,19.5894,19.5894,62800.0
2013-01-28 10:10:00,26.4,26.42,26.38,26.38,92800.0,19.5894,19.6042,19.5746,19.5746,92800.0
2013-01-28 10:15:00,26.38,26.45,26.38,26.43,83200.0,19.5746,19.6265,19.5746,19.6117,83200.0
2013-01-28 10:20:00,26.43,26.45,26.39,26.45,89200.0,19.6117,19.6265,19.582,19.6265,89200.0
2013-01-28 10:25:00,26.45,26.5,26.45,26.5,51200.0,19.6265,19.6636,19.6265,19.6636,51200.0
2013-01-28 10:30:00,26.5,26.56,26.5,26.56,118400.0,19.6636,19.7081,19.6636,19.7081,118400.0
2013-01-28 10:35:00,26.56,26.61,26.56,26.61,30400.0,19.7081,19.7452,19.7081,19.7452,30400.0
2013-01-28 10:40:00,26.61,26.61,26.58,26.61,46800.0,19.7452,19.7452,19.723,19.7452,46800.0
2013-01-28 10:45:00,26.61,26.65,26.61,26.61,36000.0,19.7452,19.7749,19.7452,19.7452,36000.0
2013-01-28 10:50:00,26.61,26.61,26.56,26.58,41800.0,19.7452,19.7452,19.7081,19.723,41800.0
2013-01-28 10:55:00,26.58,26.6,26.58,26.6,25200.0,19.723,19.7378,19.723,19.7378,25200.0
2013-01-28 11:00:00,26.61,26.65,26.61,26.65,55200.0,19.7452,19.7749,19.7452,19.7749,55200.0
2013-01-28 11:05:00,26.64,26.68,26.62,26.67,60200.0,19.7675,19.7972,19.7527,19.7898,60200.0
2013-01-28 11:10:00,26.67,26.7,26.67,26.68,35000.0,19.7898,19.812,19.7898,19.7972,35000.0
2013-01-28 11:15:00,26.68,26.68,26.63,26.66,50600.0,19.7972,19.7972,19.7601,19.7823,50600.0
2013-01-28 11:20:00,26.67,26.68,26.64,26.67,52000.0,19.7898,19.7972,19.7675,19.7898,52000.0
2013-01-28 11:25:00,26.66,26.77,26.66,26.75,382600.0,19.7823,19.864,19.7823,19.8491,382600.0
2013-01-28 11:30:00,26.75,26.78,26.68,26.68,175000.0,19.8491,19.8714,19.7972,19.7972,175000.0
2013-01-28 11:35:00,26.68,26.7,26.63,26.63,50800.0,19.7972,19.812,19.7601,19.7601,50800.0
2013-01-28 11:40:00,26.64,26.66,26.63,26.64,31000.0,19.7675,19.7823,19.7601,19.7675,31000.0
2013-01-28 11:45:00,26.65,26.67,26.61,26.61,43200.0,19.7749,19.7898,19.7452,19.7452,43200.0
2013-01-28 11:50:00,26.63,26.68,26.63,26.66,44400.0,19.7601,19.7972,19.7601,19.7823,44400.0
2013-01-28 11:55:00,26.66,26.68,26.64,26.64,55000.0,19.7823,19.7972,19.7675,19.7675,55000.0
2013-01-28 12:00:00,26.64,26.67,26.61,26.63,54800.0,19.7675,19.7898,19.7452,19.7601,54800.0
2013-01-28 12:05:00,26.63,26.65,26.61,26.64,54000.0,19.7601,19.7749,19.7452,19.7675,54000.0
2013-01-28 12:10:00,26.63,26.63,26.6,26.6,31000.0,19.7601,19.7601,19.7378,19.7378,31000.0
2013-01-28 12:15:00,26.6,26.61,26.59,26.61,43000.0,19.7378,19.7452,19.7304,19.7452,43000.0
2013-01-28 12:20:00,26.61,26.61,26.59,26.6,66200.0,19.7452,19.7452,19.7304,19.7378,66200.0
2013-01-28 12:25:00,26.6,26.61,26.57,26.6,58600.0,19.7378,19.7452,19.7155,19.7378,58600.0
2013-01-28 12:30:00,26.6,26.6,26.58,26.58,44200.0,19.7378,19.7378,19.723,19.723,44200.0
2013-01-28 12:35:00,26.59,26.65,26.59,26.62,60200.0,19.7304,19.7749,19.7304,19.7527,60200.0
2013-01-28 12:40:00,26.63,26.67,26.61,26.67,60400.0,19.7601,19.7898,19.7452,19.7898,60400.0
2013-01-28 12:45:00,26.67,26.67,26.65,26.65,58800.0,19.7898,19.7898,19.7749,19.7749,58800.0
2013-01-28 12:50:00,26.65,26.67,26.64,26.67,32800.0,19.7749,19.7898,19.7675,19.7898,32800.0
2013-01-28 12:55:00,26.67,26.67,26.64,26.64,43000.0,19.7898,19.7898,19.7675,19.7675,43000.0
2013-01-28 13:00:00,26.64,26.66,26.64,26.65,26600.0,19.7675,19.7823,19.7675,19.7749,26600.0
2013-01-28 13:05:00,26.66,26.66,26.64,26.64,56800.0,19.7823,19.7823,19.7675,19.7675,56800.0
2013-01-28 13:10:00,26.64,26.65,26.63,26.64,24800.0,19.7675,19.7749,19.7601,19.7675,24800.0
2013-01-28 13:15:00,26.64,26.65,26.59,26.61,59000.0,19.7675,19.7749,19.7304,19.7452,59000.0
2013-01-28 13:20:00,26.61,26.61,26.59,26.6,26600.0,19.7452,19.7452,19.7304,19.7378,26600.0
2013-01-28 13:25:00,26.6,26.6,26.57,26.58,28800.0,19.7378,19.7378,19.7155,19.723,28800.0
2013-01-28 13:30:00,26.58,26.59,26.56,26.57,30800.0,19.723,19.7304,19.7081,19.7155,30800.0
2013-01-28 13:35:00,26.57,26.6,26.56,26.59,71400.0,19.7155,19.7378,19.7081,19.7304,71400.0
2013-01-28 13:40:00,26.59,26.61,26.58,26.58,22400.0,19.7304,19.7452,19.723,19.723,22400.0
2013-01-28 13:45:00,26.58,26.61,26.57,26.6,43000.0,19.723,19.7452,19.7155,19.7378,43000.0
2013-01-28 13:50:00,26.6,26.61,26.59,26.59,25400.0,19.7378,19.7452,19.7304,19.7304,25400.0
2013-01-28 13:55:00,26.59,26.61,26.58,26.6,40600.0,19.7304,19.7452,19.723,19.7378,40600.0
2013-01-28 14:00:00,26.6,26.6,26.58,26.59,31200.0,19.7378,19.7378,19.723,19.7304,31200.0
2013-01-28 14:05:00,26.59,26.6,26.58,26.6,44600.0,19.7304,19.7378,19.723,19.7378,44600.0
2013-01-28 14:10:00,26.6,26.61,26.6,26.6,52600.0,19.7378,19.7452,19.7378,19.7378,52600.0
2013-01-28 14:15:00,26.6,26.6,26.58,26.6,51000.0,19.7378,19.7378,19.723,19.7378,51000.0
2013-01-28 14:20:00,26.6,26.6,26.56,26.57,35800.0,19.7378,19.7378,19.7081,19.7155,35800.0
2013-01-28 14:25:00,26.57,26.6,26.54,26.59,80000.0,19.7155,19.7378,19.6933,19.7304,80000.0
2013-01-28 14:30:00,26.59,26.6,26.57,26.58,144400.0,19.7304,19.7378,19.7155,19.723,144400.0
2013-01-28 14:35:00,26.58,26.58,26.56,26.57,54800.0,19.723,19.723,19.7081,19.7155,54800.0
2013-01-28 14:40:00,26.58,26.59,26.57,26.57,35400.0,19.723,19.7304,19.7155,19.7155,35400.0
2013-01-28 14:45:00,26.57,26.59,26.56,26.57,40600.0,19.7155,19.7304,19.7081,19.7155,40600.0
2013-01-28 14:50:00,26.57,26.58,26.56,26.56,46000.0,19.7155,19.723,19.7081,19.7081,46000.0
2013-01-28 14:55:00,26.56,26.57,26.54,26.55,41600.0,19.7081,19.7155,19.6933,19.7007,41600.0
2013-01-28 15:00:00,26.55,26.56,26.54,26.54,51800.0,19.7007,19.7081,19.6933,19.6933,51800.0
2013-01-28 15:05:00,26.54,26.55,26.5,26.51,94600.0,19.6933,19.7007,19.6636,19.671,94600.0
2013-01-28 15:10:00,26.51,26.52,26.5,26.51,48000.0,19.671,19.6784,19.6636,19.671,48000.0
2013-01-28 15:15:00,26.51,26.53,26.5,26.51,64800.0,19.671,19.6859,19.6636,19.671,64800.0
2013-01-28 15:20:00,26.51,26.51,26.49,26.5,120000.0,19.671,19.671,19.6562,19.6636,120000.0
2013-01-28 15:25:00,26.5,26.51,26.48,26.5,104800.0,19.6636,19.671,19.6488,19.6636,104800.0
2013-01-28 15:30:00,26.5,26.51,26.48,26.5,64000.0,19.6636,19.671,19.6488,19.6636,64000.0
2013-01-28 15:35:00,26.5,26.51,26.46,26.46,94200.0,19.6636,19.671,19.6339,19.6339,94200.0
2013-01-28 15:40:00,26.46,26.49,26.45,26.49,123200.0,19.6339,19.6562,19.6265,19.6562,123200.0
2013-01-28 15:45:00,26.48,26.49,26.48,26.49,103400.0,19.6488,19.6562,19.6488,19.6562,103400.0
2013-01-28 15:50:00,26.49,26.51,26.49,26.51,171600.0,19.6562,19.671,19.6562,19.671,171600.0
2013-01-28 15:55:00,26.51,26.51,26.49,26.5,318000.0,19.671,19.671,19.6562,19.6636,318000.0
2013-01-29 09:30:00,26.45,26.45,26.35,26.39,92600.0,19.6265,19.6265,19.5523,19.582,92600.0
2013-01-29 09:35:00,26.39,26.39,26.33,26.35,58000.0,19.582,19.582,19.5375,19.5523,58000.0
2013-01-29 09:40:00,26.36,26.4,26.34,26.35,150400.0,19.5597,19.5894,19.5449,19.5523,150400.0
2013-01-29 09:45:00,26.35,26.36,26.31,26.35,53000.0,19.5523,19.5597,19.5226,19.5523,53000.0
2013-01-29 09:50:00,26.35,26.42,26.35,26.41,40600.0,19.5523,19.6042,19.5523,19.5968,40600.0
2013-01-29 09:55:00,26.41,26.46,26.41,26.46,27400.0,19.5968,19.6339,19.5968,19.6339,27400.0
2013-01-29 10:00:00,26.45,26.46,26.37,26.39,61200.0,19.6265,19.6339,19.5671,19.582,61200.0
2013-01-29 10:05:00,26.38,26.4,26.36,26.38,49800.0,19.5746,19.5894,19.5597,19.5746,49800.0
2013-01-29 10:10:00,26.39,26.43,26.36,26.42,121000.0,19.582,19.6117,19.5597,19.6042,121000.0
2013-01-29 10:15:00,26.42,26.43,26.4,26.4,32400.0,19.6042,19.6117,19.5894,19.5894,32400.0
2013-01-29 10:20:00,26.41,26.5,26.41,26.49,31000.0,19.5968,19.6636,19.5968,19.6562,31000.0
2013-01-29 10:25:00,26.49,26.5,26.47,26.49,45000.0,19.6562,19.6636,19.6413,19.6562,45000.0
2013-01-29 10:30:00,26.48,26.5,26.45,26.47,56200.0,19.6488,19.6636,19.6265,19.6413,56200.0
2013-01-29 10:35:00,26.47,26.49,26.45,26.49,73400.0,19.6413,19.6562,19.6265,19.6562,73400.0
2013-01-29 10:40:00,26.49,26.54,26.49,26.54,110200.0,19.6562,19.6933,19.6562,19.6933,110200.0
2013-01-29 10:45:00,26.55,26.55,26.52,26.52,111800.0,19.7007,19.7007,19.6784,19.6784,111800.0
2013-01-29 10:50:00,26.52,26.55,26.52,26.54,80000.0,19.6784,19.7007,19.6784,19.6933,80000.0
2013-01-29 10:55:00,26.54,26.58,26.53,26.58,77800.0,19.6933,19.723,19.6859,19.723,77800.0
2013-01-29 11:00:00,26.59,26.6,26.54,26.58,95600.0,19.7304,19.7378,19.6933,19.723,95600.0
2013-01-29 11:05:00,26.58,26.58,26.48,26.5,40200.0,19.723,19.723,19.6488,19.6636,40200.0
2013-01-29 11:10:00,26.5,26.52,26.47,26.47,29600.0,19.6636,19.6784,19.6413,19.6413,29600.0
2013-01-29 11:15:00,26.48,26.5,26.47,26.47,38200.0,19.6488,19.6636,19.6413,19.6413,38200.0
2013-01-29 11:20:00,26.48,26.51,26.47,26.5,19000.0,19.6488,19.671,19.6413,19.6636,19000.0
2013-01-29 11:25:00,26.5,26.53,26.49,26.51,81000.0,19.6636,19.6859,19.6562,19.671,81000.0
2013-01-29 11:30:00,26.51,26.52,26.5,26.52,19400.0,19.671,19.6784,19.6636,19.6784,19400.0
2013-01-29 11:35:00,26.51,26.57,26.5,26.57,49400.0,19.671,19.7155,19.6636,19.7155,49400.0
2013-01-29 11:40:00,26.57,26.59,26.56,26.58,65600.0,19.7155,19.7304,19.7081,19.723,65600.0
2013-01-29 11:45:00,26.58,26.59,26.57,26.59,12000.0,19.723,19.7304,19.7155,19.7304,12000.0
2013-01-29 11:50:00,26.58,26.6,26.58,26.6,21800.0,19.723,19.7378,19.723,19.7378,21800.0
2013-01-29 11:55:00,26.6,26.6,26.57,26.59,51200.0,19.7378,19.7378,19.7155,19.7304,51200.0
2013-01-29 12:00:00,26.6,26.6,26.57,26.59,23400.0,19.7378,19.7378,19.7155,19.7304,23400.0
2013-01-29 12:05:00,26.59,26.61,26.58,26.59,32400.0,19.7304,19.7452,19.723,19.7304,32400.0
2013-01-29 12:10:00,26.58,26.6,26.58,26.6,18000.0,19.723,19.7378,19.723,19.7378,18000.0
2013-01-29 12:15:00,26.59,26.59,26.57,26.58,22400.0,19.7304,19.7304,19.7155,19.723,22400.0
2013-01-29 12:20:00,26.58,26.58,26.56,26.58,32200.0,19.723,19.723,19.7081,19.723,32200.0
2013-01-29 12:25:00,26.58,26.59,26.57,26.58,25000.0,19.723,19.7304,19.7155,19.723,25000.0
2013-01-29 12:30:00,26.58,26.59,26.56,26.58,12000.0,19.723,19.7304,19.7081,19.723,12000.0
2013-01-29 12:35:00,26.58,26.61,26.58,26.6,12600.0,19.723,19.7452,19.723,19.7378,12600.0
2013-01-29 12:40:00,26.6,26.61,26.6,26.61,16600.0,19.7378,19.7452,19.7378,19.7452,16600.0
2013-01-29 12:45:00,26.6,26.6,26.59,26.59,22600.0,19.7378,19.7378,19.7304,19.7304,22600.0
2013-01-29 12:50:00,26.59,26.61,26.59,26.61,24000.0,19.7304,19.7452,19.7304,19.7452,24000.0
2013-01-29 12:55:00,26.61,26.61,26.6,26.6,30400.0,19.7452,19.7452,19.7378,19.7378,30400.0
2013-01-29 13:00:00,26.6,26.6,26.6,26.6,18000.0,19.7378,19.7378,19.7378,19.7378,18000.0
2013-01-29 13:05:00,26.6,26.62,26.59,26.59,40600.0,19.7378,19.7527,19.7304,19.7304,40600.0
2013-01-29 13:10:00,26.59,26.59,26.57,26.58,17800.0,19.7304,19.7304,19.7155,19.723,17800.0
2013-01-29 13:15:00,26.57,26.58,26.57,26.58,18000.0,19.7155,19.723,19.7155,19.723,18000.0
2013-01-29 13:20:00,26.58,26.59,26.58,26.58,20400.0,19.723,19.7304,19.723,19.723,20400.0
2013-01-29 13:25:00,26.58,26.59,26.57,26.58,13800.0,19.723,19.7304,19.7155,19.723,13800.0
2013-01-29 13:30:00,26.58,26.6,26.58,26.6,27000.0,19.723,19.7378,19.723,19.7378,27000.0
2013-01-29 13:35:00,26.6,26.63,26.6,26.63,37600.0,19.7378,19.7601,19.7378,19.7601,37600.0
2013-01-29 13:40:00,26.63,26.63,26.6,26.6,39600.0,19.7601,19.7601,19.7378,19.7378,39600.0
2013-01-29 13:45:00,26.6,26.6,26.57,26.57,31200.0,19.7378,19.7378,19.7155,19.7155,31200.0
2013-01-29 13:50:00,26.57,26.59,26.56,26.59,28200.0,19.7155,19.7304,19.7081,19.7304,28200.0
2013-01-29 13:55:00,26.59,26.6,26.59,26.6,48800.0,19.7304,19.7378,19.7304,19.7378,48800.0
2013-01-29 14:00:00,26.6,26.63,26.6,26.63,27600.0,19.7378,19.7601,19.7378,19.7601,27600.0
2013-01-29 14:05:00,26.63,26.66,26.63,26.66,42200.0,19.7601,19.7823,19.7601,19.7823,42200.0
2013-01-29 14:10:00,26.66,26.66,26.64,26.64,31400.0,19.7823,19.7823,19.7675,19.7675,31400.0
2013-01-29 14:15:00,26.64,26.64,26.61,26.61,20400.0,19.7675,19.7675,19.7452,19.7452,20400.0
2013-01-29 14:20:00,26.61,26.61,26.61,26.61,32800.0,19.7452,19.7452,19.7452,19.7452,32800.0
2013-01-29 14:25:00,26.61,26.61,26.61,26.61,81000.0,19.7452,19.7452,19.7452,19.7452,81000.0
2013-01-29 14:30:00,26.61,26.61,26.6,26.61,26400.0,19.7452,19.7452,19.7378,19.7452,26400.0
2013-01-29 14:35:00,26.61,26.61,26.58,26.59,62400.0,19.7452,19.7452,19.723,19.7304,62400.0
2013-01-29 14:40:00,26.58,26.58,26.54,26.58,265400.0,19.723,19.723,19.6933,19.723,265400.0
2013-01-29 14:45:00,26.58,26.59,26.57,26.59,51600.0,19.723,19.7304,19.7155,19.7304,51600.0
2013-01-29 14:50:00,26.59,26.6,26.59,26.6,20000.0,19.7304,19.7378,19.7304,19.7378,20000.0
2013-01-29 14:55:00,26.6,26.63,26.6,26.63,21600.0,19.7378,19.7601,19.7378,19.7601,21600.0
2013-01-29 15:00:00,26.63,26.64,26.62,26.63,75000.0,19.7601,19.7675,19.7527,19.7601,75000.0
2013-01-29 15:05:00,26.63,26.64,26.61,26.64,48800.0,19.7601,19.7675,19.7452,19.7675,48800.0
2013-01-29 15:10:00,26.64,26.67,26.64,26.65,72400.0,19.7675,19.7898,19.7675,19.7749,72400.0
2013-01-29 15:15:00,26.65,26.67,26.64,26.67,72800.0,19.7749,19.7898,19.7675,19.7898,72800.0
2013-01-29 15:20:00,26.67,26.68,26.67,26.68,59800.0,19.7898,19.7972,19.7898,19.7972,59800.0
2013-01-29 15:25:00,26.68,26.68,26.67,26.67,60200.0,19.7972,19.7972,19.7898,19.7898,60200.0
2013-01-29 15:30:00,26.67,26.69,26.66,26.68,60200.0,19.7898,19.8046,19.7823,19.7972,60200.0
2013-01-29 15:35:00,26.68,26.69,26.68,26.69,61800.0,19.7972,19.8046,19.7972,19.8046,61800.0
2013-01-29 15:40:00,26.68,26.71,26.68,26.7,53000.0,19.7972,19.8194,19.7972,19.812,53000.0
2013-01-29 15:45:00,26.7,26.71,26.67,26.68,123000.0,19.812,19.8194,19.7898,19.7972,123000.0
2013-01-29 15:50:00,26.68,26.7,26.67,26.68,154400.0,19.7972,19.812,19.7898,19.7972,154400.0
2013-01-29 15:55:00,26.69,26.72,26.66,26.66,337200.0,19.8046,19.8269,19.7823,19.7823,337200.0
2013-01-30 09:30:00,26.63,26.67,26.39,26.39,138000.0,19.7601,19.7898,19.582,19.582,138000.0
2013-01-30 09:35:00,26.43,26.5,26.4,26.42,106800.0,19.6117,19.6636,19.5894,19.6042,106800.0
2013-01-30 09:40:00,26.44,26.44,26.35,26.4,71800.0,19.6191,19.6191,19.5523,19.5894,71800.0
2013-01-30 09:45:00,26.4,26.41,26.37,26.38,100800.0,19.5894,19.5968,19.5671,19.5746,100800.0
2013-01-30 09:50:00,26.37,26.4,26.34,26.4,60200.0,19.5671,19.5894,19.5449,19.5894,60200.0
2013-01-30 09:55:00,26.4,26.43,26.4,26.41,107000.0,19.5894,19.6117,19.5894,19.5968,107000.0
2013-01-30 10:00:00,26.4,26.43,26.4,26.42,94200.0,19.5894,19.6117,19.5894,19.6042,94200.0
2013-01-30 10:05:00,26.42,26.43,26.39,26.42,100400.0,19.6042,19.6117,19.582,19.6042,100400.0
2013-01-30 10:10:00,26.43,26.47,26.42,26.45,52600.0,19.6117,19.6413,19.6042,19.6265,52600.0
2013-01-30 10:15:00,26.46,26.48,26.42,26.45,82400.0,19.6339,19.6488,19.6042,19.6265,82400.0
2013-01-30 10:20:00,26.45,26.48,26.43,26.43,134400.0,19.6265,19.6488,19.6117,19.6117,134400.0
2013-01-30 10:25:00,26.43,26.43,26.38,26.4,91000.0,19.6117,19.6117,19.5746,19.5894,91000.0
2013-01-30 10:30:00,26.4,26.41,26.38,26.39,37600.0,19.5894,19.5968,19.5746,19.582,37600.0
2013-01-30 10:35:00,26.39,26.4,26.37,26.38,66600.0,19.582,19.5894,19.5671,19.5746,66600.0
2013-01-30 10:40:00,26.38,26.39,26.38,26.39,44000.0,19.5746,19.582,19.5746,19.582,44000.0
2013-01-30 10:45:00,26.39,26.5,26.39,26.5,43600.0,19.582,19.6636,19.582,19.6636,43600.0
2013-01-30 10:50:00,26.5,26.52,26.48,26.48,33000.0,19.6636,19.6784,19.6488,19.6488,33000.0
2013-01-30 10:55:00,26.48,26.48,26.47,26.47,23000.0,19.6488,19.6488,19.6413,19.6413,23000.0
2013-01-30 11:00:00,26.47,26.47,26.46,26.47,8800.0,19.6413,19.6413,19.6339,19.6413,8800.0
2013-01-30 11:05:00,26.47,26.5,26.47,26.48,30200.0,19.6413,19.6636,19.6413,19.6488,30200.0
2013-01-30 11:10:00,26.48,26.48,26.46,26.46,17200.0,19.6488,19.6488,19.6339,19.6339,17200.0
2013-01-30 11:15:00,26.47,26.47,26.45,26.46,11400.0,19.6413,19.6413,19.6265,19.6339,11400.0
2013-01-30 11:20:00,26.46,26.46,26.43,26.43,15000.0,19.6339,19.6339,19.6117,19.6117,15000.0
2013-01-30 11:25:00,26.43,26.44,26.41,26.42,69800.0,19.6117,19.6191,19.5968,19.6042,69800.0
2013-01-30 11:30:00,26.42,26.46,26.42,26.46,13600.0,19.6042,19.6339,19.6042,19.6339,13600.0
2013-01-30 11:35:00,26.46,26.49,26.46,26.48,17600.0,19.6339,19.6562,19.6339,19.6488,17600.0
2013-01-30 11:40:00,26.48,26.48,26.45,26.46,26400.0,19.6488,19.6488,19.6265,19.6339,26400.0
2013-01-30 11:45:00,26.45,26.46,26.44,26.44,45600.0,19.6265,19.6339,19.6191,19.6191,45600.0
2013-01-30 11:50:00,26.45,26.45,26.43,26.44,18800.0,19.6265,19.6265,19.6117,19.6191,18800.0
2013-01-30 11:55:00,26.45,26.45,26.41,26.42,30800.0,19.6265,19.6265,19.5968,19.6042,30800.0
2013-01-30 12:00:00,26.42,26.43,26.41,26.43,25200.0,19.6042,19.6117,19.5968,19.6117,25200.0
2013-01-30 12:05:00,26.43,26.43,26.4,26.4,19400.0,19.6117,19.6117,19.5894,19.5894,19400.0
2013-01-30 12:10:00,26.4,26.42,26.4,26.41,13600.0,19.5894,19.6042,19.5894,19.5968,13600.0
2013-01-30 12:15:00,26.41,26.42,26.38,26.39,52000.0,19.5968,19.6042,19.5746,19.582,52000.0
2013-01-30 12:20:00,26.39,26.4,26.38,26.4,18200.0,19.582,19.5894,19.5746,19.5894,18200.0
2013-01-30 12:25:00,26.39,26.39,26.38,26.39,14800.0,19.582,19.582,19.5746,19.582,14800.0
2013-01-30 12:30:00,26.38,26.4,26.38,26.39,27400.0,19.5746,19.5894,19.5746,19.582,27400.0
2013-01-30 12:35:00,26.39,26.4,26.37,26.38,35400.0,19.582,19.5894,19.5671,19.5746,35400.0
2013-01-30 12:40:00,26.38,26.38,26.36,26.36,38200.0,19.5746,19.5746,19.5597,19.5597,38200.0
2013-01-30 12:45:00,26.36,26.41,26.36,26.41,28400.0,19.5597,19.5968,19.5597,19.5968,28400.0
2013-01-30 12:50:00,26.41,26.42,26.41,26.42,18000.0,19.5968,19.6042,19.5968,19.6042,18000.0
2013-01-30 12:55:00,26.41,26.43,26.4,26.43,28800.0,19.5968,19.6117,19.5894,19.6117,28800.0
2013-01-30 13:00:00,26.42,26.44,26.42,26.43,213800.0,19.6042,19.6191,19.6042,19.6117,213800.0
2013-01-30 13:05:00,26.44,26.45,26.42,26.42,68600.0,19.6191,19.6265,19.6042,19.6042,68600.0
2013-01-30 13:10:00,26.43,26.43,26.41,26.42,14600.0,19.6117,19.6117,19.5968,19.6042,14600.0
2013-01-30 13:15:00,26.42,26.42,26.39,26.4,47200.0,19.6042,19.6042,19.582,19.5894,47200.0
2013-01-30 13:20:00,26.4,26.41,26.38,26.38,35000.0,19.5894,19.5968,19.5746,19.5746,35000.0
2013-01-30 13:25:00,26.38,26.39,26.38,26.39,24800.0,19.5746,19.582,19.5746,19.582,24800.0
2013-01-30 13:30:00,26.39,26.4,26.39,26.39,19400.0,19.582,19.5894,19.582,19.582,19400.0
2013-01-30 13:35:00,26.39,26.4,26.38,26.38,38200.0,19.582,19.5894,19.5746,19.5746,38200.0
2013-01-30 13:40:00,26.38,26.39,26.37,26.37,31800.0,19.5746,19.582,19.5671,19.5671,31800.0
2013-01-30 13:45:00,26.37,26.38,26.35,26.35,57600.0,19.5671,19.5746,19.5523,19.5523,57600.0
2013-01-30 13:50:00,26.35,26.36,26.35,26.36,50600.0,19.5523,19.5597,19.5523,19.5597,50600.0
2013-01-30 13:55:00,26.36,26.36,26.34,26.36,69200.0,19.5597,19.5597,19.5449,19.5597,69200.0
2013-01-30 14:00:00,26.36,26.38,26.35,26.36,29800.0,19.5597,19.5746,19.5523,19.5597,29800.0
2013-01-30 14:05:00,26.36,26.37,26.35,26.36,28200.0,19.5597,19.5671,19.5523,19.5597,28200.0
2013-01-30 14:10:00,26.35,26.37,26.35,26.36,38200.0,19.5523,19.5671,19.5523,19.5597,38200.0
2013-01-30 14:15:00,26.36,26.39,26.33,26.36,63200.0,19.5597,19.582,19.5375,19.5597,63200.0
2013-01-30 14:20:00,26.36,26.36,26.33,26.35,47400.0,19.5597,19.5597,19.5375,19.5523,47400.0
2013-01-30 14:25:00,26.34,26.36,26.33,26.36,55000.0,19.5449,19.5597,19.5375,19.5597,55000.0
2013-01-30 14:30:00,26.36,26.36,26.32,26.34,54800.0,19.5597,19.5597,19.53,19.5449,54800.0
2013-01-30 14:35:00,26.33,26.33,26.28,26.29,61600.0,19.5375,19.5375,19.5004,19.5078,61600.0
2013-01-30 14:40:00,26.29,26.3,26.28,26.29,45200.0,19.5078,19.5152,19.5004,19.5078,45200.0
2013-01-30 14:45:00,26.29,26.3,26.25,26.26,59800.0,19.5078,19.5152,19.4781,19.4855,59800.0
2013-01-30 14:50:00,26.26,26.27,26.25,26.25,32200.0,19.4855,19.4929,19.4781,19.4781,32200.0
2013-01-30 14:55:00,26.25,26.29,26.25,26.29,36200.0,19.4781,19.5078,19.4781,19.5078,36200.0
2013-01-30 15:00:00,26.29,26.31,26.29,26.29,61400.0,19.5078,19.5226,19.5078,19.5078,61400.0
2013-01-30 15:05:00,26.29,26.32,26.29,26.29,52200.0,19.5078,19.53,19.5078,19.5078,52200.0
2013-01-30 15:10:00,26.3,26.31,26.26,26.26,81000.0,19.5152,19.5226,19.4855,19.4855,81000.0
2013-01-30 15:15:00,26.27,26.27,26.23,26.26,92200.0,19.4929,19.4929,19.4633,19.4855,92200.0
2013-01-30 15:20:00,26.26,26.29,26.26,26.28,41600.0,19.4855,19.5078,19.4855,19.5004,41600.0
2013-01-30 15:25:00,26.28,26.3,26.27,26.27,68600.0,19.5004,19.5152,19.4929,19.4929,68600.0
2013-01-30 15:30:00,26.28,26.28,26.24,26.25,101400.0,19.5004,19.5004,19.4707,19.4781,101400.0
2013-01-30 15:35:00,26.24,26.24,26.21,26.22,70000.0,19.4707,19.4707,19.4484,19.4558,70000.0
2013-01-30 15:40:00,26.22,26.23,26.2,26.22,87600.0,19.4558,19.4633,19.441,19.4558,87600.0
2013-01-30 15:45:00,26.22,26.25,26.21,26.24,132200.0,19.4558,19.4781,19.4484,19.4707,132200.0
2013-01-30 15:50:00,26.24,26.24,26.18,26.2,183000.0,19.4707,19.4707,19.4262,19.441,183000.0
2013-01-30 15:55:00,26.19,26.24,26.19,26.23,309600.0,19.4336,19.4707,19.4336,19.4633,309600.0
2013-01-31 09:30:00,26.21,26.25,26.14,26.24,85200.0,19.4484,19.4781,19.3965,19.4707,85200.0
2013-01-31 09:35:00,26.23,26.23,26.1,26.14,34800.0,19.4633,19.4633,19.3668,19.3965,34800.0
2013-01-31 09:40:00,26.14,26.34,26.14,26.31,57200.0,19.3965,19.5449,19.3965,19.5226,57200.0
2013-01-31 09:45:00,26.3,26.37,26.26,26.34,50800.0,19.5152,19.5671,19.4855,19.5449,50800.0
2013-01-31 09:50:00,26.33,26.43,26.33,26.43,56400.0,19.5375,19.6117,19.5375,19.6117,56400.0
2013-01-31 09:55:00,26.43,26.45,26.32,26.35,45800.0,19.6117,19.6265,19.53,19.5523,45800.0
2013-01-31 10:00:00,26.34,26.36,26.32,26.32,36000.0,19.5449,19.5597,19.53,19.53,36000.0
2013-01-31 10:05:00,26.32,26.38,26.31,26.38,28200.0,19.53,19.5746,19.5226,19.5746,28200.0
2013-01-31 10:10:00,26.39,26.43,26.38,26.39,26000.0,19.582,19.6117,19.5746,19.582,26000.0
2013-01-31 10:15:00,26.39,26.41,26.36,26.39,59800.0,19.582,19.5968,19.5597,19.582,59800.0
2013-01-31 10:20:00,26.4,26.44,26.39,26.43,50800.0,19.5894,19.6191,19.582,19.6117,50800.0
2013-01-31 10:25:00,26.44,26.44,26.41,26.44,80600.0,19.6191,19.6191,19.5968,19.6191,80600.0
2013-01-31 10:30:00,26.45,26.5,26.43,26.49,84200.0,19.6265,19.6636,19.6117,19.6562,84200.0
2013-01-31 10:35:00,26.49,26.54,26.47,26.54,79000.0,19.6562,19.6933,19.6413,19.6933,79000.0
2013-01-31 10:40:00,26.54,26.55,26.48,26.49,60600.0,19.6933,19.7007,19.6488,19.6562,60600.0
2013-01-31 10:45:00,26.49,26.49,26.47,26.47,26400.0,19.6562,19.6562,19.6413,19.6413,26400.0
2013-01-31 10:50:00,26.47,26.53,26.45,26.53,105400.0,19.6413,19.6859,19.6265,19.6859,105400.0
2013-01-31 10:55:00,26.53,26.57,26.53,26.55,58600.0,19.6859,19.7155,19.6859,19.7007,58600.0
2013-01-31 11:00:00,26.55,26.55,26.51,26.55,51800.0,19.7007,19.7007,19.671,19.7007,51800.0
2013-01-31 11:05:00,26.55,26.55,26.5,26.5,54200.0,19.7007,19.7007,19.6636,19.6636,54200.0
2013-01-31 11:10:00,26.5,26.5,26.47,26.47,19000.0,19.6636,19.6636,19.6413,19.6413,19000.0
2013-01-31 11:15:00,26.47,26.47,26.43,26.46,46200.0,19.6413,19.6413,19.6117,19.6339,46200.0
2013-01-31 11:20:00,26.46,26.48,26.45,26.47,25600.0,19.6339,19.6488,19.6265,19.6413,25600.0
2013-01-31 11:25:00,26.48,26.5,26.47,26.48,51200.0,19.6488,19.6636,19.6413,19.6488,51200.0
2013-01-31 11:30:00,26.47,26.47,26.4,26.4,36000.0,19.6413,19.6413,19.5894,19.5894,36000.0
2013-01-31 11:35:00,26.4,26.43,26.39,26.43,77200.0,19.5894,19.6117,19.582,19.6117,77200.0
2013-01-31 11:40:00,26.43,26.46,26.41,26.42,26400.0,19.6117,19.6339,19.5968,19.6042,26400.0
2013-01-31 11:45:00,26.42,26.44,26.41,26.43,40600.0,19.6042,19.6191,19.5968,19.6117,40600.0
2013-01-31 11:50:00,26.43,26.43,26.4,26.4,22200.0,19.6117,19.6117,19.5894,19.5894,22200.0
2013-01-31 11:55:00,26.4,26.43,26.39,26.43,33600.0,19.5894,19.6117,19.582,19.6117,33600.0
2013-01-31 12:00:00,26.43,26.45,26.41,26.41,30600.0,19.6117,19.6265,19.5968,19.5968,30600.0
2013-01-31 12:05:00,26.42,26.43,26.41,26.42,22600.0,19.6042,19.6117,19.5968,19.6042,22600.0
2013-01-31 12:10:00,26.42,26.43,26.42,26.42,14800.0,19.6042,19.6117,19.6042,19.6042,14800.0
2013-01-31 12:15:00,26.43,26.46,26.42,26.42,88600.0,19.6117,19.6339,19.6042,19.6042,88600.0
2013-01-31 12:20:00,26.42,26.44,26.41,26.42,76800.0,19.6042,19.6191,19.5968,19.6042,76800.0
2013-01-31 12:25:00,26.42,26.43,26.42,26.42,22200.0,19.6042,19.6117,19.6042,19.6042,22200.0
2013-01-31 12:30:00,26.43,26.43,26.41,26.42,30200.0,19.6117,19.6117,19.5968,19.6042,30200.0
2013-01-31 12:35:00,26.42,26.48,26.42,26.48,40800.0,19.6042,19.6488,19.6042,19.6488,40800.0
2013-01-31 12:40:00,26.48,26.49,26.47,26.49,24000.0,19.6488,19.6562,19.6413,19.6562,24000.0
2013-01-31 12:45:00,26.49,26.52,26.49,26.52,40200.0,19.6562,19.6784,19.6562,19.6784,40200.0
2013-01-31 12:50:00,26.52,26.52,26.49,26.5,30800.0,19.6784,19.6784,19.6562,19.6636,30800.0
2013-01-31 12:55:00,26.5,26.53,26.5,26.52,23600.0,19.6636,19.6859,19.6636,19.6784,23600.0
2013-01-31 13:00:00,26.53,26.54,26.52,26.54,46400.0,19.6859,19.6933,19.6784,19.6933,46400.0
2013-01-31 13:05:00,26.55,26.55,26.53,26.54,38200.0,19.7007,19.7007,19.6859,19.6933,38200.0
2013-01-31 13:10:00,26.53,26.56,26.53,26.55,21000.0,19.6859,19.7081,19.6859,19.7007,21000.0
2013-01-31 13:15:00,26.55,26.56,26.53,26.54,34000.0,19.7007,19.7081,19.6859,19.6933,34000.0
2013-01-31 13:20:00,26.55,26.56,26.54,26.54,15800.0,19.7007,19.7081,19.6933,19.6933,15800.0
2013-01-31 13:25:00,26.54,26.55,26.52,26.52,15000.0,19.6933,19.7007,19.6784,19.6784,15000.0
2013-01-31 13:30:00,26.52,26.54,26.52,26.53,18600.0,19.6784,19.6933,19.6784,19.6859,18600.0
2013-01-31 13:35:00,26.54,26.56,26.54,26.55,19400.0,19.6933,19.7081,19.6933,19.7007,19400.0
2013-01-31 13:40:00,26.56,26.56,26.55,26.56,15800.0,19.7081,19.7081,19.7007,19.7081,15800.0
2013-01-31 13:45:00,26.56,26.57,26.55,26.55,16800.0,19.7081,19.7155,19.7007,19.7007,16800.0
2013-01-31 13:50:00,26.55,26.61,26.54,26.59,116000.0,19.7007,19.7452,19.6933,19.7304,116000.0
2013-01-31 13:55:00,26.58,26.59,26.58,26.58,13400.0,19.723,19.7304,19.723,19.723,13400.0
2013-01-31 14:00:00,26.58,26.59,26.57,26.58,41200.0,19.723,19.7304,19.7155,19.723,41200.0
2013-01-31 14:05:00,26.58,26.59,26.56,26.57,84600.0,19.723,19.7304,19.7081,19.7155,84600.0
2013-01-31 14:10:00,26.57,26.57,26.55,26.56,23200.0,19.7155,19.7155,19.7007,19.7081,23200.0
2013-01-31 14:15:00,26.56,26.56,26.55,26.55,20200.0,19.7081,19.7081,19.7007,19.7007,20200.0
2013-01-31 14:20:00,26.55,26.56,26.55,26.56,27400.0,19.7007,19.7081,19.7007,19.7081,27400.0
2013-01-31 14:25:00,26.56,26.57,26.55,26.56,19000.0,19.7081,19.7155,19.7007,19.7081,19000.0
2013-01-31 14:30:00,26.55,26.6,26.55,26.6,37000.0,19.7007,19.7378,19.7007,19.7378,37000.0
2013-01-31 14:35:00,26.6,26.6,26.6,26.6,21000.0,19.7378,19.7378,19.7378,19.7378,21000.0
2013-01-31 14:40:00,26.6,26.6,26.58,26.58,25000.0,19.7378,19.7378,19.723,19.723,25000.0
2013-01-31 14:45:00,26.58,26.59,26.58,26.58,31600.0,19.723,19.7304,19.723,19.723,31600.0
2013-01-31 14:50:00,26.58,26.6,26.57,26.6,23200.0,19.723,19.7378,19.7155,19.7378,23200.0
2013-01-31 14:55:00,26.6,26.61,26.59,26.59,42000.0,19.7378,19.7452,19.7304,19.7304,42000.0
2013-01-31 15:00:00,26.59,26.59,26.53,26.53,40200.0,19.7304,19.7304,19.6859,19.6859,40200.0
2013-01-31 15:05:00,26.53,26.54,26.53,26.53,27600.0,19.6859,19.6933,19.6859,19.6859,27600.0
2013-01-31 15:10:00,26.53,26.56,26.52,26.52,79600.0,19.6859,19.7081,19.6784,19.6784,79600.0
2013-01-31 15:15:00,26.52,26.54,26.52,26.54,29200.0,19.6784,19.6933,19.6784,19.6933,29200.0
2013-01-31 15:20:00,26.54,26.56,26.54,26.56,60200.0,19.6933,19.7081,19.6933,19.7081,60200.0
2013-01-31 15:25:00,26.56,26.56,26.53,26.53,67200.0,19.7081,19.7081,19.6859,19.6859,67200.0
2013-01-31 15:30:00,26.53,26.59,26.53,26.58,87000.0,19.6859,19.7304,19.6859,19.723,87000.0
2013-01-31 15:35:00,26.59,26.59,26.56,26.56,57400.0,19.7304,19.7304,19.7081,19.7081,57400.0
2013-01-31 15:40:00,26.55,26.55,26.52,26.52,111400.0,19.7007,19.7007,19.6784,19.6784,111400.0
2013-01-31 15:45:00,26.52,26.53,26.5,26.5,111200.0,19.6784,19.6859,19.6636,19.6636,111200.0
2013-01-31 15:50:00,26.5,26.58,26.49,26.57,188600.0,19.6636,19.723,19.6562,19.7155,188600.0
2013-01-31 15:55:00,26.57,26.59,26.54,26.54,680200.0,19.7155,19.7304,19.6933,19.6933,680200.0
2013-02-01 09:30:00,26.78,26.78,26.7,26.77,6200.0,19.8714,19.8714,19.812,19.864,6200.0
2013-02-01 09:35:00,26.77,26.77,26.6,26.61,113600.0,19.864,19.864,19.7378,19.7452,113600.0
2013-02-01 09:40:00,26.65,26.67,26.62,26.62,53600.0,19.7749,19.7898,19.7527,19.7527,53600.0
2013-02-01 09:45:00,26.62,26.63,26.52,26.54,103400.0,19.7527,19.7601,19.6784,19.6933,103400.0
2013-02-01 09:50:00,26.54,26.54,26.5,26.52,98600.0,19.6933,19.6933,19.6636,19.6784,98600.0
2013-02-01 09:55:00,26.52,26.54,26.48,26.5,66600.0,19.6784,19.6933,19.6488,19.6636,66600.0
2013-02-01 10:00:00,26.52,26.63,26.5,26.58,113600.0,19.6784,19.7601,19.6636,19.723,113600.0
2013-02-01 10:05:00,26.58,26.71,26.58,26.64,169400.0,19.723,19.8194,19.723,19.7675,169400.0
2013-02-01 10:10:00,26.64,26.64,26.61,26.63,116600.0,19.7675,19.7675,19.7452,19.7601,116600.0
2013-02-01 10:15:00,26.63,26.67,26.61,26.66,95200.0,19.7601,19.7898,19.7452,19.7823,95200.0
2013-02-01 10:20:00,26.66,26.71,26.66,26.68,56400.0,19.7823,19.8194,19.7823,19.7972,56400.0
2013-02-01 10:25:00,26.68,26.73,26.68,26.73,59000.0,19.7972,19.8343,19.7972,19.8343,59000.0
2013-02-01 10:30:00,26.72,26.74,26.68,26.68,60800.0,19.8269,19.8417,19.7972,19.7972,60800.0
2013-02-01 10:35:00,26.67,26.68,26.66,26.67,47000.0,19.7898,19.7972,19.7823,19.7898,47000.0
2013-02-01 10:40:00,26.68,26.69,26.68,26.68,39600.0,19.7972,19.8046,19.7972,19.7972,39600.0
2013-02-01 10:45:00,26.69,26.74,26.68,26.68,41200.0,19.8046,19.8417,19.7972,19.7972,41200.0
2013-02-01 10:50:00,26.68,26.7,26.64,26.64,32600.0,19.7972,19.812,19.7675,19.7675,32600.0
2013-02-01 10:55:00,26.64,26.69,26.63,26.68,114200.0,19.7675,19.8046,19.7601,19.7972,114200.0
2013-02-01 11:00:00,26.69,26.72,26.69,26.69,72600.0,19.8046,19.8269,19.8046,19.8046,72600.0
2013-02-01 11:05:00,26.7,26.7,26.68,26.68,23800.0,19.812,19.812,19.7972,19.7972,23800.0
2013-02-01 11:10:00,26.68,26.72,26.67,26.71,40800.0,19.7972,19.8269,19.7898,19.8194,40800.0
2013-02-01 11:15:00,26.7,26.71,26.68,26.71,38200.0,19.812,19.8194,19.7972,19.8194,38200.0
2013-02-01 11:20:00,26.7,26.71,26.7,26.7,39600.0,19.812,19.8194,19.812,19.812,39600.0
2013-02-01 11:25:00,26.7,26.7,26.67,26.68,43600.0,19.812,19.812,19.7898,19.7972,43600.0
2013-02-01 11:30:00,26.68,26.71,26.67,26.7,49200.0,19.7972,19.8194,19.7898,19.812,49200.0
2013-02-01 11:35:00,26.7,26.71,26.68,26.71,29800.0,19.812,19.8194,19.7972,19.8194,29800.0
2013-02-01 11:40:00,26.71,26.71,26.64,26.67,85400.0,19.8194,19.8194,19.7675,19.7898,85400.0
2013-02-01 11:45:00,26.68,26.7,26.68,26.68,24400.0,19.7972,19.812,19.7972,19.7972,24400.0
2013-02-01 11:50:00,26.68,26.7,26.68,26.68,45200.0,19.7972,19.812,19.7972,19.7972,45200.0
2013-02-01 11:55:00,26.68,26.71,26.68,26.71,44200.0,19.7972,19.8194,19.7972,19.8194,44200.0
2013-02-01 12:00:00,26.71,26.72,26.68,26.7,32400.0,19.8194,19.8269,19.7972,19.812,32400.0
2013-02-01 12:05:00,26.7,26.72,26.7,26.7,40000.0,19.812,19.8269,19.812,19.812,40000.0
2013-02-01 12:10:00,26.7,26.7,26.68,26.68,14600.0,19.812,19.812,19.7972,19.7972,14600.0
2013-02-01 12:15:00,26.68,26.7,26.68,26.68,22800.0,19.7972,19.812,19.7972,19.7972,22800.0
2013-02-01 12:20:00,26.69,26.7,26.69,26.69,10200.0,19.8046,19.812,19.8046,19.8046,10200.0
2013-02-01 12:25:00,26.69,26.7,26.69,26.7,26200.0,19.8046,19.812,19.8046,19.812,26200.0
2013-02-01 12:30:00,26.7,26.7,26.66,26.66,65000.0,19.812,19.812,19.7823,19.7823,65000.0
2013-02-01 12:35:00,26.66,26.66,26.63,26.63,24800.0,19.7823,19.7823,19.7601,19.7601,24800.0
2013-02-01 12:40:00,26.63,26.68,26.62,26.68,53200.0,19.7601,19.7972,19.7527,19.7972,53200.0
2013-02-01 12:45:00,26.68,26.69,26.68,26.69,44400.0,19.7972,19.8046,19.7972,19.8046,44400.0
2013-02-01 12:50:00,26.68,26.7,26.68,26.68,23200.0,19.7972,19.812,19.7972,19.7972,23200.0
2013-02-01 12:55:00,26.68,26.7,26.68,26.7,12000.0,19.7972,19.812,19.7972,19.812,12000.0
2013-02-01 13:00:00,26.7,26.7,26.69,26.69,19600.0,19.812,19.812,19.8046,19.8046,19600.0
2013-02-01 13:05:00,26.7,26.7,26.68,26.68,27800.0,19.812,19.812,19.7972,19.7972,27800.0
2013-02-01 13:10:00,26.68,26.71,26.68,26.7,29800.0,19.7972,19.8194,19.7972,19.812,29800.0
2013-02-01 13:15:00,26.7,26.7,26.68,26.69,31800.0,19.812,19.812,19.7972,19.8046,31800.0
2013-02-01 13:20:00,26.69,26.7,26.68,26.7,25600.0,19.8046,19.812,19.7972,19.812,25600.0
2013-02-01 13:25:00,26.7,26.71,26.7,26.7,20200.0,19.812,19.8194,19.812,19.812,20200.0
2013-02-01 13:30:00,26.71,26.71,26.69,26.71,23800.0,19.8194,19.8194,19.8046,19.8194,23800.0
2013-02-01 13:35:00,26.71,26.72,26.71,26.72,29000.0,19.8194,19.8269,19.8194,19.8269,29000.0
2013-02-01 13:40:00,26.72,26.72,26.7,26.72,30400.0,19.8269,19.8269,19.812,19.8269,30400.0
2013-02-01 13:45:00,26.72,26.72,26.72,26.72,17400.0,19.8269,19.8269,19.8269,19.8269,17400.0
2013-02-01 13:50:00,26.72,26.73,26.71,26.72,31800.0,19.8269,19.8343,19.8194,19.8269,31800.0
2013-02-01 13:55:00,26.72,26.73,26.7,26.72,67400.0,19.8269,19.8343,19.812,19.8269,67400.0
2013-02-01 14:00:00,26.72,26.73,26.71,26.72,32200.0,19.8269,19.8343,19.8194,19.8269,32200.0
2013-02-01 14:05:00,26.71,26.72,26.7,26.71,27200.0,19.8194,19.8269,19.812,19.8194,27200.0
2013-02-01 14:10:00,26.71,26.71,26.68,26.68,29400.0,19.8194,19.8194,19.7972,19.7972,29400.0
2013-02-01 14:15:00,26.68,26.68,26.68,26.68,17600.0,19.7972,19.7972,19.7972,19.7972,17600.0
2013-02-01 14:20:00,26.68,26.71,26.68,26.7,38600.0,19.7972,19.8194,19.7972,19.812,38600.0
2013-02-01 14:25:00,26.7,26.7,26.68,26.68,23200.0,19.812,19.812,19.7972,19.7972,23200.0
2013-02-01 14:30:00,26.69,26.7,26.66,26.68,32800.0,19.8046,19.812,19.7823,19.7972,32800.0
2013-02-01 14:35:00,26.68,26.68,26.67,26.68,38200.0,19.7972,19.7972,19.7898,19.7972,38200.0
2013-02-01 14:40:00,26.68,26.69,26.67,26.68,32000.0,19.7972,19.8046,19.7898,19.7972,32000.0
2013-02-01 14:45:00,26.67,26.68,26.66,26.68,28200.0,19.7898,19.7972,19.7823,19.7972,28200.0
2013-02-01 14:50:00,26.68,26.68,26.66,26.66,27800.0,19.7972,19.7972,19.7823,19.7823,27800.0
2013-02-01 14:55:00,26.66,26.66,26.63,26.64,44200.0,19.7823,19.7823,19.7601,19.7675,44200.0
2013-02-01 15:00:00,26.64,26.66,26.62,26.65,52000.0,19.7675,19.7823,19.7527,19.7749,52000.0
2013-02-01 15:05:00,26.65,26.65,26.64,26.64,19600.0,19.7749,19.7749,19.7675,19.7675,19600.0
2013-02-01 15:10:00,26.64,26.65,26.63,26.64,50400.0,19.7675,19.7749,19.7601,19.7675,50400.0
2013-02-01 15:15:00,26.64,26.64,26.63,26.63,26200.0,19.7675,19.7675,19.7601,19.7601,26200.0
2013-02-01 15:20:00,26.63,26.65,26.61,26.61,40800.0,19.7601,19.7749,19.7452,19.7452,40800.0
2013-02-01 15:25:00,26.61,26.63,26.59,26.59,63400.0,19.7452,19.7601,19.7304,19.7304,63400.0
2013-02-01 15:30:00,26.59,26.65,26.58,26.63,66800.0,19.7304,19.7749,19.723,19.7601,66800.0
2013-02-01 15:35:00,26.63,26.63,26.6,26.6,72400.0,19.7601,19.7601,19.7378,19.7378,72400.0
2013-02-01 15:40:00,26.6,26.62,26.6,26.61,115600.0,19.7378,19.7527,19.7378,19.7452,115600.0
2013-02-01 15:45:00,26.61,26.62,26.58,26.59,194000.0,19.7452,19.7527,19.723,19.7304,194000.0
2013-02-01 15:50:00,26.59,26.6,26.55,26.55,321800.0,19.7304,19.7378,19.7007,19.7007,321800.0
2013-02-01 15:55:00,26.55,26.55,26.51,26.54,534200.0,19.7007,19.7007,19.671,19.6933,534200.0
2013-02-04 09:30:00,26.43,26.45,26.31,26.32,145200.0,19.6117,19.6265,19.5226,19.53,145200.0
2013-02-04 09:35:00,26.31,26.36,26.29,26.31,53600.0,19.5226,19.5597,19.5078,19.5226,53600.0
2013-02-04 09:40:00,26.31,26.31,26.24,26.25,64200.0,19.5226,19.5226,19.4707,19.4781,64200.0
2013-02-04 09:45:00,26.25,26.29,26.23,26.28,133800.0,19.4781,19.5078,19.4633,19.5004,133800.0
2013-02-04 09:50:00,26.28,26.35,26.27,26.3,58400.0,19.5004,19.5523,19.4929,19.5152,58400.0
2013-02-04 09:55:00,26.3,26.34,26.24,26.28,124000.0,19.5152,19.5449,19.4707,19.5004,124000.0
2013-02-04 10:00:00,26.28,26.4,26.27,26.36,126800.0,19.5004,19.5894,19.4929,19.5597,126800.0
2013-02-04 10:05:00,26.36,26.41,26.35,26.36,50200.0,19.5597,19.5968,19.5523,19.5597,50200.0
2013-02-04 10:10:00,26.36,26.39,26.34,26.34,75600.0,19.5597,19.582,19.5449,19.5449,75600.0
2013-02-04 10:15:00,26.34,26.4,26.34,26.39,117000.0,19.5449,19.5894,19.5449,19.582,117000.0
2013-02-04 10:20:00,26.39,26.41,26.38,26.39,54000.0,19.582,19.5968,19.5746,19.582,54000.0
2013-02-04 10:25:00,26.38,26.39,26.37,26.38,51200.0,19.5746,19.582,19.5671,19.5746,51200.0
2013-02-04 10:30:00,26.38,26.39,26.36,26.39,90600.0,19.5746,19.582,19.5597,19.582,90600.0
2013-02-04 10:35:00,26.38,26.39,26.31,26.32,82000.0,19.5746,19.582,19.5226,19.53,82000.0
2013-02-04 10:40:00,26.31,26.35,26.29,26.31,50600.0,19.5226,19.5523,19.5078,19.5226,50600.0
2013-02-04 10:45:00,26.31,26.33,26.3,26.31,46800.0,19.5226,19.5375,19.5152,19.5226,46800.0
2013-02-04 10:50:00,26.32,26.33,26.3,26.32,33400.0,19.53,19.5375,19.5152,19.53,33400.0
2013-02-04 10:55:00,26.32,26.33,26.3,26.3,36400.0,19.53,19.5375,19.5152,19.5152,36400.0
2013-02-04 11:00:00,26.3,26.33,26.27,26.28,201400.0,19.5152,19.5375,19.4929,19.5004,201400.0
2013-02-04 11:05:00,26.28,26.28,26.25,26.26,106000.0,19.5004,19.5004,19.4781,19.4855,106000.0
2013-02-04 11:10:00,26.26,26.31,26.25,26.31,53200.0,19.4855,19.5226,19.4781,19.5226,53200.0
2013-02-04 11:15:00,26.3,26.33,26.3,26.32,38600.0,19.5152,19.5375,19.5152,19.53,38600.0
2013-02-04 11:20:00,26.32,26.34,26.31,26.31,24800.0,19.53,19.5449,19.5226,19.5226,24800.0
2013-02-04 11:25:00,26.31,26.32,26.26,26.27,29800.0,19.5226,19.53,19.4855,19.4929,29800.0
2013-02-04 11:30:00,26.26,26.35,26.25,26.35,74800.0,19.4855,19.5523,19.4781,19.5523,74800.0
2013-02-04 11:35:00,26.34,26.35,26.32,26.32,17800.0,19.5449,19.5523,19.53,19.53,17800.0
2013-02-04 11:40:00,26.32,26.33,26.28,26.29,28400.0,19.53,19.5375,19.5004,19.5078,28400.0
2013-02-04 11:45:00,26.29,26.35,26.29,26.35,33200.0,19.5078,19.5523,19.5078,19.5523,33200.0
2013-02-04 11:50:00,26.35,26.35,26.3,26.3,26800.0,19.5523,19.5523,19.5152,19.5152,26800.0
2013-02-04 11:55:00,26.3,26.33,26.27,26.29,66000.0,19.5152,19.5375,19.4929,19.5078,66000.0
2013-02-04 12:00:00,26.29,26.3,26.28,26.28,29200.0,19.5078,19.5152,19.5004,19.5004,29200.0
2013-02-04 12:05:00,26.28,26.3,26.25,26.3,28600.0,19.5004,19.5152,19.4781,19.5152,28600.0
2013-02-04 12:10:00,26.3,26.32,26.29,26.31,20600.0,19.5152,19.53,19.5078,19.5226,20600.0
2013-02-04 12:15:00,26.32,26.33,26.31,26.32,21400.0,19.53,19.5375,19.5226,19.53,21400.0
2013-02-04 12:20:00,26.32,26.33,26.29,26.31,49200.0,19.53,19.5375,19.5078,19.5226,49200.0
2013-02-04 12:25:00,26.31,26.32,26.3,26.3,32600.0,19.5226,19.53,19.5152,19.5152,32600.0
2013-02-04 12:30:00,26.3,26.32,26.29,26.29,34800.0,19.5152,19.53,19.5078,19.5078,34800.0
2013-02-04 12:35:00,26.28,26.33,26.28,26.33,47400.0,19.5004,19.5375,19.5004,19.5375,47400.0
2013-02-04 12:40:00,26.33,26.35,26.32,26.34,36600.0,19.5375,19.5523,19.53,19.5449,36600.0
2013-02-04 12:45:00,26.34,26.35,26.33,26.34,19200.0,19.5449,19.5523,19.5375,19.5449,19200.0
2013-02-04 12:50:00,26.35,26.35,26.31,26.31,17800.0,19.5523,19.5523,19.5226,19.5226,17800.0
2013-02-04 12:55:00,26.31,26.33,26.31,26.33,41200.0,19.5226,19.5375,19.5226,19.5375,41200.0
2013-02-04 13:00:00,26.32,26.33,26.32,26.33,21800.0,19.53,19.5375,19.53,19.5375,21800.0
2013-02-04 13:05:00,26.33,26.35,26.33,26.35,28400.0,19.5375,19.5523,19.5375,19.5523,28400.0
2013-02-04 13:10:00,26.35,26.35,26.34,26.35,18000.0,19.5523,19.5523,19.5449,19.5523,18000.0
2013-02-04 13:15:00,26.35,26.36,26.34,26.36,43400.0,19.5523,19.5597,19.5449,19.5597,43400.0
2013-02-04 13:20:00,26.36,26.37,26.35,26.36,22800.0,19.5597,19.5671,19.5523,19.5597,22800.0
2013-02-04 13:25:00,26.37,26.4,26.36,26.36,76600.0,19.5671,19.5894,19.5597,19.5597,76600.0
2013-02-04 13:30:00,26.36,26.36,26.33,26.33,33600.0,19.5597,19.5597,19.5375,19.5375,33600.0
2013-02-04 13:35:00,26.32,26.33,26.31,26.33,54200.0,19.53,19.5375,19.5226,19.5375,54200.0
2013-02-04 13:40:00,26.33,26.35,26.32,26.32,40000.0,19.5375,19.5523,19.53,19.53,40000.0
2013-02-04 13:45:00,26.32,26.34,26.3,26.34,51400.0,19.53,19.5449,19.5152,19.5449,51400.0
2013-02-04 13:50:00,26.34,26.34,26.32,26.32,26800.0,19.5449,19.5449,19.53,19.53,26800.0
2013-02-04 13:55:00,26.32,26.34,26.32,26.33,51800.0,19.53,19.5449,19.53,19.5375,51800.0
2013-02-04 14:00:00,26.32,26.33,26.31,26.32,55000.0,19.53,19.5375,19.5226,19.53,55000.0
2013-02-04 14:05:00,26.31,26.33,26.3,26.3,35400.0,19.5226,19.5375,19.5152,19.5152,35400.0
2013-02-04 14:10:00,26.3,26.32,26.3,26.31,28800.0,19.5152,19.53,19.5152,19.5226,28800.0
2013-02-04 14:15:00,26.31,26.31,26.3,26.3,36800.0,19.5226,19.5226,19.5152,19.5152,36800.0
2013-02-04 14:20:00,26.3,26.33,26.3,26.32,36000.0,19.5152,19.5375,19.5152,19.53,36000.0
2013-02-04 14:25:00,26.32,26.38,26.31,26.38,52400.0,19.53,19.5746,19.5226,19.5746,52400.0
2013-02-04 14:30:00,26.38,26.38,26.35,26.36,62600.0,19.5746,19.5746,19.5523,19.5597,62600.0
2013-02-04 14:35:00,26.36,26.38,26.36,26.38,49000.0,19.5597,19.5746,19.5597,19.5746,49000.0
2013-02-04 14:40:00,26.38,26.43,26.38,26.43,73200.0,19.5746,19.6117,19.5746,19.6117,73200.0
2013-02-04 14:45:00,26.43,26.44,26.39,26.43,229800.0,19.6117,19.6191,19.582,19.6117,229800.0
2013-02-04 14:50:00,26.43,26.48,26.43,26.48,40600.0,19.6117,19.6488,19.6117,19.6488,40600.0
2013-02-04 14:55:00,26.47,26.49,26.46,26.47,73200.0,19.6413,19.6562,19.6339,19.6413,73200.0
2013-02-04 15:00:00,26.47,26.48,26.44,26.47,73800.0,19.6413,19.6488,19.6191,19.6413,73800.0
2013-02-04 15:05:00,26.47,26.47,26.44,26.45,103400.0,19.6413,19.6413,19.6191,19.6265,103400.0
2013-02-04 15:10:00,26.45,26.45,26.4,26.41,42400.0,19.6265,19.6265,19.5894,19.5968,42400.0
2013-02-04 15:15:00,26.41,26.43,26.4,26.43,64800.0,19.5968,19.6117,19.5894,19.6117,64800.0
2013-02-04 15:20:00,26.43,26.46,26.42,26.45,91600.0,19.6117,19.6339,19.6042,19.6265,91600.0
2013-02-04 15:25:00,26.45,26.48,26.45,26.48,58000.0,19.6265,19.6488,19.6265,19.6488,58000.0
2013-02-04 15:30:00,26.48,26.48,26.44,26.44,122400.0,19.6488,19.6488,19.6191,19.6191,122400.0
2013-02-04 15:35:00,26.44,26.45,26.41,26.42,97600.0,19.6191,19.6265,19.5968,19.6042,97600.0
2013-02-04 15:40:00,26.42,26.43,26.41,26.42,185200.0,19.6042,19.6117,19.5968,19.6042,185200.0
2013-02-04 15:45:00,26.42,26.46,26.42,26.43,147800.0,19.6042,19.6339,19.6042,19.6117,147800.0
2013-02-04 15:50:00,26.43,26.43,26.41,26.43,180800.0,19.6117,19.6117,19.5968,19.6117,180800.0
2013-02-04 15:55:00,26.42,26.43,26.4,26.43,308000.0,19.6042,19.6117,19.5894,19.6117,308000.0
2013-02-05 09:30:00,26.47,26.58,26.4,26.57,219400.0,19.6413,19.723,19.5894,19.7155,219400.0
2013-02-05 09:35:00,26.57,26.61,26.55,26.61,86800.0,19.7155,19.7452,19.7007,19.7452,86800.0
2013-02-05 09:40:00,26.61,26.69,26.61,26.68,90200.0,19.7452,19.8046,19.7452,19.7972,90200.0
2013-02-05 09:45:00,26.68,26.85,26.67,26.85,159600.0,19.7972,19.9233,19.7898,19.9233,159600.0
2013-02-05 09:50:00,26.85,27.0,26.84,26.97,186000.0,19.9233,20.0346,19.9159,20.0124,186000.0
2013-02-05 09:55:00,26.96,27.04,26.96,26.97,226400.0,20.0049,20.0643,20.0049,20.0124,226400.0
2013-02-05 10:00:00,26.97,27.01,26.86,26.86,300000.0,20.0124,20.042,19.9307,19.9307,300000.0
2013-02-05 10:05:00,26.86,26.89,26.82,26.82,115200.0,19.9307,19.953,19.9011,19.9011,115200.0
2013-02-05 10:10:00,26.82,26.84,26.74,26.75,143400.0,19.9011,19.9159,19.8417,19.8491,143400.0
2013-02-05 10:15:00,26.75,26.8,26.66,26.66,80000.0,19.8491,19.8862,19.7823,19.7823,80000.0
2013-02-05 10:20:00,26.67,26.72,26.67,26.71,59200.0,19.7898,19.8269,19.7898,19.8194,59200.0
2013-02-05 10:25:00,26.72,26.78,26.68,26.68,97000.0,19.8269,19.8714,19.7972,19.7972,97000.0
2013-02-05 10:30:00,26.68,26.69,26.58,26.63,123400.0,19.7972,19.8046,19.723,19.7601,123400.0
2013-02-05 10:35:00,26.63,26.68,26.61,26.68,50400.0,19.7601,19.7972,19.7452,19.7972,50400.0
2013-02-05 10:40:00,26.68,26.74,26.63,26.64,51600.0,19.7972,19.8417,19.7601,19.7675,51600.0
2013-02-05 10:45:00,26.64,26.64,26.6,26.61,66400.0,19.7675,19.7675,19.7378,19.7452,66400.0
2013-02-05 10:50:00,26.6,26.61,26.57,26.59,99200.0,19.7378,19.7452,19.7155,19.7304,99200.0
2013-02-05 10:55:00,26.58,26.61,26.56,26.57,71400.0,19.723,19.7452,19.7081,19.7155,71400.0
2013-02-05 11:00:00,26.57,26.61,26.55,26.59,91600.0,19.7155,19.7452,19.7007,19.7304,91600.0
2013-02-05 11:05:00,26.59,26.6,26.55,26.56,34400.0,19.7304,19.7378,19.7007,19.7081,34400.0
2013-02-05 11:10:00,26.56,26.61,26.56,26.61,35800.0,19.7081,19.7452,19.7081,19.7452,35800.0
2013-02-05 11:15:00,26.61,26.61,26.58,26.59,51400.0,19.7452,19.7452,19.723,19.7304,51400.0
2013-02-05 11:20:00,26.59,26.59,26.56,26.56,46600.0,19.7304,19.7304,19.7081,19.7081,46600.0
2013-02-05 11:25:00,26.57,26.58,26.54,26.57,57000.0,19.7155,19.723,19.6933,19.7155,57000.0
2013-02-05 11:30:00,26.56,26.58,26.55,26.57,109200.0,19.7081,19.723,19.7007,19.7155,109200.0
2013-02-05 11:35:00,26.58,26.59,26.53,26.53,69200.0,19.723,19.7304,19.6859,19.6859,69200.0
2013-02-05 11:40:00,26.53,26.59,26.53,26.58,143600.0,19.6859,19.7304,19.6859,19.723,143600.0
2013-02-05 11:45:00,26.57,26.61,26.57,26.6,67600.0,19.7155,19.7452,19.7155,19.7378,67600.0
2013-02-05 11:50:00,26.6,26.6,26.57,26.6,54400.0,19.7378,19.7378,19.7155,19.7378,54400.0
2013-02-05 11:55:00,26.6,26.61,26.59,26.61,42400.0,19.7378,19.7452,19.7304,19.7452,42400.0
2013-02-05 12:00:00,26.61,26.66,26.61,26.65,72400.0,19.7452,19.7823,19.7452,19.7749,72400.0
2013-02-05 12:05:00,26.65,26.65,26.61,26.63,38800.0,19.7749,19.7749,19.7452,19.7601,38800.0
2013-02-05 12:10:00,26.63,26.64,26.6,26.61,30200.0,19.7601,19.7675,19.7378,19.7452,30200.0
2013-02-05 12:15:00,26.61,26.61,26.58,26.58,32600.0,19.7452,19.7452,19.723,19.723,32600.0
2013-02-05 12:20:00,26.57,26.58,26.53,26.53,42600.0,19.7155,19.723,19.6859,19.6859,42600.0
2013-02-05 12:25:00,26.54,26.56,26.49,26.5,57600.0,19.6933,19.7081,19.6562,19.6636,57600.0
2013-02-05 12:30:00,26.5,26.53,26.47,26.5,60600.0,19.6636,19.6859,19.6413,19.6636,60600.0
2013-02-05 12:35:00,26.5,26.53,26.49,26.52,58800.0,19.6636,19.6859,19.6562,19.6784,58800.0
2013-02-05 12:40:00,26.52,26.52,26.5,26.51,37200.0,19.6784,19.6784,19.6636,19.671,37200.0
2013-02-05 12:45:00,26.51,26.57,26.5,26.52,36200.0,19.671,19.7155,19.6636,19.6784,36200.0
2013-02-05 12:50:00,26.53,26.56,26.53,26.54,72000.0,19.6859,19.7081,19.6859,19.6933,72000.0
2013-02-05 12:55:00,26.54,26.6,26.53,26.6,175000.0,19.6933,19.7378,19.6859,19.7378,175000.0
2013-02-05 13:00:00,26.6,26.6,26.58,26.59,61800.0,19.7378,19.7378,19.723,19.7304,61800.0
2013-02-05 13:05:00,26.6,26.6,26.56,26.57,29800.0,19.7378,19.7378,19.7081,19.7155,29800.0
2013-02-05 13:10:00,26.58,26.58,26.55,26.57,75200.0,19.723,19.723,19.7007,19.7155,75200.0
2013-02-05 13:15:00,26.57,26.58,26.55,26.55,65200.0,19.7155,19.723,19.7007,19.7007,65200.0
2013-02-05 13:20:00,26.55,26.56,26.53,26.53,41200.0,19.7007,19.7081,19.6859,19.6859,41200.0
2013-02-05 13:25:00,26.53,26.57,26.53,26.55,84000.0,19.6859,19.7155,19.6859,19.7007,84000.0
2013-02-05 13:30:00,26.56,26.57,26.54,26.56,61000.0,19.7081,19.7155,19.6933,19.7081,61000.0
2013-02-05 13:35:00,26.56,26.63,26.55,26.63,88400.0,19.7081,19.7601,19.7007,19.7601,88400.0
2013-02-05 13:40:00,26.64,26.74,26.64,26.72,120000.0,19.7675,19.8417,19.7675,19.8269,120000.0
2013-02-05 13:45:00,26.72,26.72,26.63,26.63,98400.0,19.8269,19.8269,19.7601,19.7601,98400.0
2013-02-05 13:50:00,26.63,26.66,26.62,26.63,116200.0,19.7601,19.7823,19.7527,19.7601,116200.0
2013-02-05 13:55:00,26.63,26.64,26.6,26.6,57800.0,19.7601,19.7675,19.7378,19.7378,57800.0
2013-02-05 14:00:00,26.61,26.62,26.59,26.62,83000.0,19.7452,19.7527,19.7304,19.7527,83000.0
2013-02-05 14:05:00,26.62,26.68,26.61,26.68,30600.0,19.7527,19.7972,19.7452,19.7972,30600.0
2013-02-05 14:10:00,26.68,26.7,26.68,26.7,57200.0,19.7972,19.812,19.7972,19.812,57200.0
2013-02-05 14:15:00,26.7,26.73,26.69,26.73,56600.0,19.812,19.8343,19.8046,19.8343,56600.0
2013-02-05 14:20:00,26.73,26.74,26.7,26.71,69000.0,19.8343,19.8417,19.812,19.8194,69000.0
2013-02-05 14:25:00,26.71,26.73,26.7,26.71,27800.0,19.8194,19.8343,19.812,19.8194,27800.0
2013-02-05 14:30:00,26.71,26.73,26.71,26.73,23200.0,19.8194,19.8343,19.8194,19.8343,23200.0
2013-02-05 14:35:00,26.73,26.75,26.73,26.75,40800.0,19.8343,19.8491,19.8343,19.8491,40800.0
2013-02-05 14:40:00,26.75,26.75,26.73,26.75,63800.0,19.8491,19.8491,19.8343,19.8491,63800.0
2013-02-05 14:45:00,26.75,26.81,26.75,26.8,61600.0,19.8491,19.8936,19.8491,19.8862,61600.0
2013-02-05 14:50:00,26.81,26.83,26.78,26.8,92400.0,19.8936,19.9085,19.8714,19.8862,92400.0
2013-02-05 14:55:00,26.8,26.82,26.78,26.8,117800.0,19.8862,19.9011,19.8714,19.8862,117800.0
2013-02-05 15:00:00,26.8,26.81,26.79,26.8,49000.0,19.8862,19.8936,19.8788,19.8862,49000.0
2013-02-05 15:05:00,26.79,26.8,26.74,26.75,97000.0,19.8788,19.8862,19.8417,19.8491,97000.0
2013-02-05 15:10:00,26.75,26.75,26.72,26.73,88600.0,19.8491,19.8491,19.8269,19.8343,88600.0
2013-02-05 15:15:00,26.73,26.73,26.72,26.73,93400.0,19.8343,19.8343,19.8269,19.8343,93400.0
2013-02-05 15:20:00,26.72,26.75,26.72,26.73,104800.0,19.8269,19.8491,19.8269,19.8343,104800.0
2013-02-05 15:25:00,26.72,26.73,26.72,26.72,119200.0,19.8269,19.8343,19.8269,19.8269,119200.0
2013-02-05 15:30:00,26.72,26.73,26.7,26.7,80600.0,19.8269,19.8343,19.812,19.812,80600.0
2013-02-05 15:35:00,26.7,26.7,26.67,26.67,139600.0,19.812,19.812,19.7898,19.7898,139600.0
2013-02-05 15:40:00,26.67,26.7,26.67,26.68,103400.0,19.7898,19.812,19.7898,19.7972,103400.0
2013-02-05 15:45:00,26.68,26.73,26.68,26.73,121000.0,19.7972,19.8343,19.7972,19.8343,121000.0
2013-02-05 15:50:00,26.73,26.73,26.7,26.71,221000.0,19.8343,19.8343,19.812,19.8194,221000.0
2013-02-05 15:55:00,26.71,26.75,26.7,26.74,331600.0,19.8194,19.8491,19.812,19.8417,331600.0
2013-02-06 09:30:00,25.77,26.07,24.75,25.34,1279400.0,19.1219,19.3445,18.3651,18.8029,1279400.0
2013-02-06 09:35:00,25.34,25.58,25.26,25.38,1150000.0,18.8029,18.9809,18.7435,18.8325,1150000.0
2013-02-06 09:40:00,25.37,25.45,25.3,25.38,485400.0,18.8251,18.8845,18.7732,18.8325,485400.0
2013-02-06 09:45:00,25.38,25.44,25.3,25.39,567600.0,18.8325,18.8771,18.7732,18.84,567600.0
2013-02-06 09:50:00,25.39,25.39,25.25,25.28,486600.0,18.84,18.84,18.7361,18.7583,486600.0
2013-02-06 09:55:00,25.28,25.64,25.25,25.38,859000.0,18.7583,19.0255,18.7361,18.8325,859000.0
2013-02-06 10:00:00,25.38,25.49,25.38,25.46,376200.0,18.8325,18.9142,18.8325,18.8919,376200.0
2013-02-06 10:05:00,25.46,25.48,25.41,25.47,251800.0,18.8919,18.9067,18.8548,18.8993,251800.0
2013-02-06 10:10:00,25.47,25.5,25.39,25.43,306600.0,18.8993,18.9216,18.84,18.8696,306600.0
2013-02-06 10:15:00,25.43,25.47,25.38,25.46,280800.0,18.8696,18.8993,18.8325,18.8919,280800.0
2013-02-06 10:20:00,25.46,25.48,25.42,25.46,251200.0,18.8919,18.9067,18.8622,18.8919,251200.0
2013-02-06 10:25:00,25.46,25.56,25.4,25.5,233200.0,18.8919,18.9661,18.8474,18.9216,233200.0
2013-02-06 10:30:00,25.5,25.53,25.48,25.52,175600.0,18.9216,18.9438,18.9067,18.9364,175600.0
2013-02-06 10:35:00,25.52,25.53,25.4,25.48,349400.0,18.9364,18.9438,18.8474,18.9067,349400.0
2013-02-06 10:40:00,25.47,25.55,25.47,25.55,126600.0,18.8993,18.9587,18.8993,18.9587,126600.0
2013-02-06 10:45:00,25.55,25.55,25.5,25.5,153200.0,18.9587,18.9587,18.9216,18.9216,153200.0
2013-02-06 10:50:00,25.5,25.55,25.49,25.53,166400.0,18.9216,18.9587,18.9142,18.9438,166400.0
2013-02-06 10:55:00,25.53,25.59,25.45,25.47,300800.0,18.9438,18.9884,18.8845,18.8993,300800.0
2013-02-06 11:00:00,25.46,25.5,25.43,25.49,157000.0,18.8919,18.9216,18.8696,18.9142,157000.0
2013-02-06 11:05:00,25.49,25.63,25.49,25.57,238600.0,18.9142,19.018,18.9142,18.9735,238600.0
2013-02-06 11:10:00,25.58,25.63,25.56,25.61,164200.0,18.9809,19.018,18.9661,19.0032,164200.0
2013-02-06 11:15:00,25.61,25.74,25.61,25.73,452200.0,19.0032,19.0997,19.0032,19.0923,452200.0
2013-02-06 11:20:00,25.73,25.82,25.73,25.78,193400.0,19.0923,19.159,19.0923,19.1294,193400.0
2013-02-06 11:25:00,25.78,25.82,25.71,25.71,123800.0,19.1294,19.159,19.0774,19.0774,123800.0
2013-02-06 11:30:00,25.7,25.72,25.52,25.53,286600.0,19.07,19.0848,18.9364,18.9438,286600.0
2013-02-06 11:35:00,25.53,25.55,25.46,25.46,127000.0,18.9438,18.9587,18.8919,18.8919,127000.0
2013-02-06 11:40:00,25.46,25.56,25.46,25.5,86400.0,18.8919,18.9661,18.8919,18.9216,86400.0
2013-02-06 11:45:00,25.5,25.53,25.5,25.5,99200.0,18.9216,18.9438,18.9216,18.9216,99200.0
2013-02-06 11:50:00,25.5,25.5,25.45,25.45,102800.0,18.9216,18.9216,18.8845,18.8845,102800.0
2013-02-06 11:55:00,25.46,25.51,25.45,25.5,89400.0,18.8919,18.929,18.8845,18.9216,89400.0
2013-02-06 12:00:00,25.5,25.55,25.48,25.5,103800.0,18.9216,18.9587,18.9067,18.9216,103800.0
2013-02-06 12:05:00,25.49,25.55,25.49,25.49,67600.0,18.9142,18.9587,18.9142,18.9142,67600.0
2013-02-06 12:10:00,25.49,25.53,25.49,25.5,81000.0,18.9142,18.9438,18.9142,18.9216,81000.0
2013-02-06 12:15:00,25.5,25.55,25.48,25.55,102400.0,18.9216,18.9587,18.9067,18.9587,102400.0
2013-02-06 12:20:00,25.55,25.57,25.52,25.54,140000.0,18.9587,18.9735,18.9364,18.9513,140000.0
2013-02-06 12:25:00,25.55,25.55,25.54,25.55,41000.0,18.9587,18.9587,18.9513,18.9587,41000.0
2013-02-06 12:30:00,25.54,25.58,25.52,25.57,172600.0,18.9513,18.9809,18.9364,18.9735,172600.0
2013-02-06 12:35:00,25.57,25.61,25.57,25.57,110800.0,18.9735,19.0032,18.9735,18.9735,110800.0
2013-02-06 12:40:00,25.57,25.63,25.57,25.62,93600.0,18.9735,19.018,18.9735,19.0106,93600.0
2013-02-06 12:45:00,25.61,25.63,25.55,25.57,70400.0,19.0032,19.018,18.9587,18.9735,70400.0
2013-02-06 12:50:00,25.57,25.58,25.53,25.54,59800.0,18.9735,18.9809,18.9438,18.9513,59800.0
2013-02-06 12:55:00,25.54,25.55,25.5,25.5,101200.0,18.9513,18.9587,18.9216,18.9216,101200.0
2013-02-06 13:00:00,25.5,25.52,25.5,25.5,121000.0,18.9216,18.9364,18.9216,18.9216,121000.0
2013-02-06 13:05:00,25.5,25.52,25.5,25.5,88800.0,18.9216,18.9364,18.9216,18.9216,88800.0
2013-02-06 13:10:00,25.5,25.5,25.45,25.46,82600.0,18.9216,18.9216,18.8845,18.8919,82600.0
2013-02-06 13:15:00,25.46,25.48,25.44,25.44,70600.0,18.8919,18.9067,18.8771,18.8771,70600.0
2013-02-06 13:20:00,25.45,25.46,25.42,25.45,107400.0,18.8845,18.8919,18.8622,18.8845,107400.0
2013-02-06 13:25:00,25.45,25.45,25.4,25.41,178600.0,18.8845,18.8845,18.8474,18.8548,178600.0
2013-02-06 13:30:00,25.41,25.41,25.38,25.38,199000.0,18.8548,18.8548,18.8325,18.8325,199000.0
2013-02-06 13:35:00,25.38,25.39,25.38,25.39,75800.0,18.8325,18.84,18.8325,18.84,75800.0
2013-02-06 13:40:00,25.39,25.4,25.38,25.39,117600.0,18.84,18.8474,18.8325,18.84,117600.0
2013-02-06 13:45:00,25.39,25.39,25.38,25.39,58400.0,18.84,18.84,18.8325,18.84,58400.0
2013-02-06 13:50:00,25.4,25.49,25.39,25.48,151400.0,18.8474,18.9142,18.84,18.9067,151400.0
2013-02-06 13:55:00,25.48,25.56,25.46,25.49,270800.0,18.9067,18.9661,18.8919,18.9142,270800.0
2013-02-06 14:00:00,25.49,25.53,25.48,25.49,104800.0,18.9142,18.9438,18.9067,18.9142,104800.0
2013-02-06 14:05:00,25.49,25.52,25.49,25.5,63000.0,18.9142,18.9364,18.9142,18.9216,63000.0
2013-02-06 14:10:00,25.5,25.51,25.5,25.5,143000.0,18.9216,18.929,18.9216,18.9216,143000.0
2013-02-06 14:15:00,25.5,25.5,25.45,25.46,236400.0,18.9216,18.9216,18.8845,18.8919,236400.0
2013-02-06 14:20:00,25.45,25.48,25.43,25.44,85200.0,18.8845,18.9067,18.8696,18.8771,85200.0
2013-02-06 14:25:00,25.45,25.46,25.43,25.45,72800.0,18.8845,18.8919,18.8696,18.8845,72800.0
2013-02-06 14:30:00,25.46,25.46,25.45,25.45,97000.0,18.8919,18.8919,18.8845,18.8845,97000.0
2013-02-06 14:35:00,25.46,25.46,25.42,25.45,239600.0,18.8919,18.8919,18.8622,18.8845,239600.0
2013-02-06 14:40:00,25.45,25.47,25.45,25.46,91800.0,18.8845,18.8993,18.8845,18.8919,91800.0
2013-02-06 14:45:00,25.45,25.46,25.45,25.45,26800.0,18.8845,18.8919,18.8845,18.8845,26800.0
2013-02-06 14:50:00,25.45,25.45,25.42,25.43,73200.0,18.8845,18.8845,18.8622,18.8696,73200.0
2013-02-06 14:55:00,25.43,25.43,25.42,25.42,66800.0,18.8696,18.8696,18.8622,18.8622,66800.0
2013-02-06 15:00:00,25.42,25.44,25.4,25.4,91400.0,18.8622,18.8771,18.8474,18.8474,91400.0
2013-02-06 15:05:00,25.41,25.43,25.4,25.43,115200.0,18.8548,18.8696,18.8474,18.8696,115200.0
2013-02-06 15:10:00,25.43,25.47,25.43,25.45,94400.0,18.8696,18.8993,18.8696,18.8845,94400.0
2013-02-06 15:15:00,25.45,25.48,25.45,25.45,92800.0,18.8845,18.9067,18.8845,18.8845,92800.0
2013-02-06 15:20:00,25.45,25.48,25.45,25.46,103400.0,18.8845,18.9067,18.8845,18.8919,103400.0
2013-02-06 15:25:00,25.46,25.5,25.46,25.5,149000.0,18.8919,18.9216,18.8919,18.9216,149000.0
2013-02-06 15:30:00,25.5,25.52,25.48,25.5,264600.0,18.9216,18.9364,18.9067,18.9216,264600.0
2013-02-06 15:35:00,25.51,25.51,25.47,25.47,146200.0,18.929,18.929,18.8993,18.8993,146200.0
2013-02-06 15:40:00,25.48,25.5,25.47,25.5,692200.0,18.9067,18.9216,18.8993,18.9216,692200.0
2013-02-06 15:45:00,25.5,25.51,25.49,25.51,199000.0,18.9216,18.929,18.9142,18.929,199000.0
2013-02-06 15:50:00,25.51,25.55,25.5,25.53,353600.0,18.929,18.9587,18.9216,18.9438,353600.0
2013-02-06 15:55:00,25.53,25.61,25.53,25.59,494400.0,18.9438,19.0032,18.9438,18.9884,494400.0
2013-02-07 09:30:00,25.65,25.65,25.55,25.55,136200.0,19.0329,19.0329,18.9587,18.9587,136200.0
2013-02-07 09:35:00,25.56,25.56,25.49,25.49,133200.0,18.9661,18.9661,18.9142,18.9142,133200.0
2013-02-07 09:40:00,25.49,25.53,25.49,25.49,86200.0,18.9142,18.9438,18.9142,18.9142,86200.0
2013-02-07 09:45:00,25.49,25.5,25.41,25.43,244400.0,18.9142,18.9216,18.8548,18.8696,244400.0
2013-02-07 09:50:00,25.44,25.45,25.34,25.35,107600.0,18.8771,18.8845,18.8029,18.8103,107600.0
2013-02-07 09:55:00,25.35,25.38,25.33,25.38,121000.0,18.8103,18.8325,18.7954,18.8325,121000.0
2013-02-07 10:00:00,25.38,25.45,25.38,25.42,95200.0,18.8325,18.8845,18.8325,18.8622,95200.0
2013-02-07 10:05:00,25.41,25.41,25.35,25.4,69800.0,18.8548,18.8548,18.8103,18.8474,69800.0
2013-02-07 10:10:00,25.39,25.39,25.28,25.29,72000.0,18.84,18.84,18.7583,18.7658,72000.0
2013-02-07 10:15:00,25.29,25.38,25.29,25.34,95200.0,18.7658,18.8325,18.7658,18.8029,95200.0
2013-02-07 10:20:00,25.34,25.35,25.2,25.23,223000.0,18.8029,18.8103,18.699,18.7212,223000.0
2013-02-07 10:25:00,25.23,25.36,25.22,25.33,146400.0,18.7212,18.8177,18.7138,18.7954,146400.0
2013-02-07 10:30:00,25.34,25.37,25.27,25.27,46600.0,18.8029,18.8251,18.7509,18.7509,46600.0
2013-02-07 10:35:00,25.26,25.26,25.16,25.2,102200.0,18.7435,18.7435,18.6693,18.699,102200.0
2013-02-07 10:40:00,25.2,25.25,25.17,25.17,62600.0,18.699,18.7361,18.6767,18.6767,62600.0
2013-02-07 10:45:00,25.17,25.18,25.09,25.17,98800.0,18.6767,18.6841,18.6174,18.6767,98800.0
2013-02-07 10:50:00,25.17,25.18,25.13,25.14,52200.0,18.6767,18.6841,18.647,18.6545,52200.0
2013-02-07 10:55:00,25.15,25.19,25.15,25.15,120200.0,18.6619,18.6916,18.6619,18.6619,120200.0
2013-02-07 11:00:00,25.16,25.16,25.11,25.11,72800.0,18.6693,18.6693,18.6322,18.6322,72800.0
2013-02-07 11:05:00,25.11,25.19,25.1,25.19,52600.0,18.6322,18.6916,18.6248,18.6916,52600.0
2013-02-07 11:10:00,25.19,25.2,25.17,25.18,116200.0,18.6916,18.699,18.6767,18.6841,116200.0
2013-02-07 11:15:00,25.18,25.2,25.15,25.16,86000.0,18.6841,18.699,18.6619,18.6693,86000.0
2013-02-07 11:20:00,25.16,25.18,25.15,25.17,65600.0,18.6693,18.6841,18.6619,18.6767,65600.0
2013-02-07 11:25:00,25.16,25.18,25.15,25.18,104400.0,18.6693,18.6841,18.6619,18.6841,104400.0
2013-02-07 11:30:00,25.18,25.2,25.16,25.18,106000.0,18.6841,18.699,18.6693,18.6841,106000.0
2013-02-07 11:35:00,25.18,25.2,25.16,25.17,66200.0,18.6841,18.699,18.6693,18.6767,66200.0
2013-02-07 11:40:00,25.18,25.18,25.15,25.15,70000.0,18.6841,18.6841,18.6619,18.6619,70000.0
2013-02-07 11:45:00,25.15,25.21,25.14,25.17,69400.0,18.6619,18.7064,18.6545,18.6767,69400.0
2013-02-07 11:50:00,25.17,25.18,25.14,25.15,46400.0,18.6767,18.6841,18.6545,18.6619,46400.0
2013-02-07 11:55:00,25.15,25.15,25.1,25.13,75600.0,18.6619,18.6619,18.6248,18.647,75600.0
2013-02-07 12:00:00,25.13,25.15,25.11,25.13,72600.0,18.647,18.6619,18.6322,18.647,72600.0
2013-02-07 12:05:00,25.13,25.13,25.11,25.13,99800.0,18.647,18.647,18.6322,18.647,99800.0
2013-02-07 12:10:00,25.13,25.14,25.11,25.14,87800.0,18.647,18.6545,18.6322,18.6545,87800.0
2013-02-07 12:15:00,25.13,25.13,25.11,25.12,44800.0,18.647,18.647,18.6322,18.6396,44800.0
2013-02-07 12:20:00,25.12,25.13,25.11,25.13,48200.0,18.6396,18.647,18.6322,18.647,48200.0
2013-02-07 12:25:00,25.13,25.13,25.11,25.11,44600.0,18.647,18.647,18.6322,18.6322,44600.0
2013-02-07 12:30:00,25.12,25.14,25.1,25.13,88600.0,18.6396,18.6545,18.6248,18.647,88600.0
2013-02-07 12:35:00,25.13,25.14,25.11,25.11,74200.0,18.647,18.6545,18.6322,18.6322,74200.0
2013-02-07 12:40:00,25.11,25.11,25.08,25.08,105400.0,18.6322,18.6322,18.6099,18.6099,105400.0
2013-02-07 12:45:00,25.08,25.11,25.05,25.06,120000.0,18.6099,18.6322,18.5877,18.5951,120000.0
2013-02-07 12:50:00,25.06,25.06,25.03,25.03,77000.0,18.5951,18.5951,18.5728,18.5728,77000.0
2013-02-07 12:55:00,25.03,25.05,25.03,25.04,47200.0,18.5728,18.5877,18.5728,18.5803,47200.0
2013-02-07 13:00:00,25.04,25.08,25.04,25.07,62000.0,18.5803,18.6099,18.5803,18.6025,62000.0
2013-02-07 13:05:00,25.08,25.09,25.06,25.07,69800.0,18.6099,18.6174,18.5951,18.6025,69800.0
2013-02-07 13:10:00,25.07,25.08,25.07,25.07,94800.0,18.6025,18.6099,18.6025,18.6025,94800.0
2013-02-07 13:15:00,25.07,25.07,25.03,25.05,95200.0,18.6025,18.6025,18.5728,18.5877,95200.0
2013-02-07 13:20:00,25.05,25.06,25.05,25.06,37400.0,18.5877,18.5951,18.5877,18.5951,37400.0
2013-02-07 13:25:00,25.05,25.09,25.05,25.07,104600.0,18.5877,18.6174,18.5877,18.6025,104600.0
2013-02-07 13:30:00,25.07,25.07,25.05,25.06,74200.0,18.6025,18.6025,18.5877,18.5951,74200.0
2013-02-07 13:35:00,25.07,25.07,25.05,25.06,79800.0,18.6025,18.6025,18.5877,18.5951,79800.0
2013-02-07 13:40:00,25.06,25.08,25.05,25.08,125600.0,18.5951,18.6099,18.5877,18.6099,125600.0
2013-02-07 13:45:00,25.08,25.1,25.04,25.05,355800.0,18.6099,18.6248,18.5803,18.5877,355800.0
2013-02-07 13:50:00,25.04,25.09,25.04,25.08,177600.0,18.5803,18.6174,18.5803,18.6099,177600.0
2013-02-07 13:55:00,25.08,25.1,25.07,25.07,86800.0,18.6099,18.6248,18.6025,18.6025,86800.0
2013-02-07 14:00:00,25.07,25.09,25.06,25.06,119200.0,18.6025,18.6174,18.5951,18.5951,119200.0
2013-02-07 14:05:00,25.05,25.06,25.04,25.05,98600.0,18.5877,18.5951,18.5803,18.5877,98600.0
2013-02-07 14:10:00,25.05,25.05,25.03,25.03,94800.0,18.5877,18.5877,18.5728,18.5728,94800.0
2013-02-07 14:15:00,25.03,25.03,24.99,25.03,173600.0,18.5728,18.5728,18.5432,18.5728,173600.0
2013-02-07 14:20:00,25.03,25.03,24.97,24.99,65200.0,18.5728,18.5728,18.5283,18.5432,65200.0
2013-02-07 14:25:00,24.99,25.0,24.98,25.0,103800.0,18.5432,18.5506,18.5357,18.5506,103800.0
2013-02-07 14:30:00,25.0,25.01,25.0,25.0,76600.0,18.5506,18.558,18.5506,18.5506,76600.0
2013-02-07 14:35:00,25.0,25.0,24.97,24.97,118400.0,18.5506,18.5506,18.5283,18.5283,118400.0
2013-02-07 14:40:00,24.97,25.0,24.96,24.98,141600.0,18.5283,18.5506,18.5209,18.5357,141600.0
2013-02-07 14:45:00,24.99,25.02,24.98,25.02,97400.0,18.5432,18.5654,18.5357,18.5654,97400.0
2013-02-07 14:50:00,25.02,25.02,25.0,25.0,66600.0,18.5654,18.5654,18.5506,18.5506,66600.0
2013-02-07 14:55:00,25.0,25.07,25.0,25.06,115200.0,18.5506,18.6025,18.5506,18.5951,115200.0
2013-02-07 15:00:00,25.07,25.09,25.02,25.02,102400.0,18.6025,18.6174,18.5654,18.5654,102400.0
2013-02-07 15:05:00,25.02,25.07,25.02,25.05,104000.0,18.5654,18.6025,18.5654,18.5877,104000.0
2013-02-07 15:10:00,25.05,25.05,25.0,25.03,116400.0,18.5877,18.5877,18.5506,18.5728,116400.0
2013-02-07 15:15:00,25.03,25.09,25.03,25.09,119800.0,18.5728,18.6174,18.5728,18.6174,119800.0
2013-02-07 15:20:00,25.09,25.09,25.03,25.06,128000.0,18.6174,18.6174,18.5728,18.5951,128000.0
2013-02-07 15:25:00,25.06,25.09,25.06,25.09,104600.0,18.5951,18.6174,18.5951,18.6174,104600.0
2013-02-07 15:30:00,25.09,25.1,25.08,25.09,131800.0,18.6174,18.6248,18.6099,18.6174,131800.0
2013-02-07 15:35:00,25.08,25.09,25.04,25.09,188000.0,18.6099,18.6174,18.5803,18.6174,188000.0
2013-02-07 15:40:00,25.09,25.1,25.06,25.09,175600.0,18.6174,18.6248,18.5951,18.6174,175600.0
2013-02-07 15:45:00,25.09,25.1,25.08,25.09,233200.0,18.6174,18.6248,18.6099,18.6174,233200.0
2013-02-07 15:50:00,25.09,25.09,25.06,25.08,332400.0,18.6174,18.6174,18.5951,18.6099,332400.0
2013-02-07 15:55:00,25.08,25.1,25.07,25.09,567800.0,18.6099,18.6248,18.6025,18.6174,567800.0
2013-02-08 09:30:00,25.19,25.25,25.14,25.19,114200.0,18.6916,18.7361,18.6545,18.6916,114200.0
2013-02-08 09:35:00,25.2,25.22,25.17,25.21,37400.0,18.699,18.7138,18.6767,18.7064,37400.0
2013-02-08 09:40:00,25.22,25.24,25.2,25.22,443400.0,18.7138,18.7287,18.699,18.7138,443400.0
2013-02-08 09:45:00,25.21,25.22,25.16,25.18,233200.0,18.7064,18.7138,18.6693,18.6841,233200.0
2013-02-08 09:50:00,25.19,25.21,25.18,25.21,96800.0,18.6916,18.7064,18.6841,18.7064,96800.0
2013-02-08 09:55:00,25.21,25.22,25.2,25.21,86600.0,18.7064,18.7138,18.699,18.7064,86600.0
2013-02-08 10:00:00,25.22,25.22,25.19,25.21,82400.0,18.7138,18.7138,18.6916,18.7064,82400.0
2013-02-08 10:05:00,25.21,25.22,25.17,25.18,108400.0,18.7064,18.7138,18.6767,18.6841,108400.0
2013-02-08 10:10:00,25.18,25.21,25.16,25.19,159800.0,18.6841,18.7064,18.6693,18.6916,159800.0
2013-02-08 10:15:00,25.19,25.21,25.16,25.16,208800.0,18.6916,18.7064,18.6693,18.6693,208800.0
2013-02-08 10:20:00,25.17,25.18,25.15,25.17,84400.0,18.6767,18.6841,18.6619,18.6767,84400.0
2013-02-08 10:25:00,25.17,25.18,25.15,25.16,96000.0,18.6767,18.6841,18.6619,18.6693,96000.0
2013-02-08 10:30:00,25.16,25.21,25.16,25.17,152400.0,18.6693,18.7064,18.6693,18.6767,152400.0
2013-02-08 10:35:00,25.17,25.22,25.17,25.18,155400.0,18.6767,18.7138,18.6767,18.6841,155400.0
2013-02-08 10:40:00,25.18,25.21,25.17,25.18,202400.0,18.6841,18.7064,18.6767,18.6841,202400.0
2013-02-08 10:45:00,25.18,25.19,25.13,25.14,166400.0,18.6841,18.6916,18.647,18.6545,166400.0
2013-02-08 10:50:00,25.14,25.14,25.11,25.11,53600.0,18.6545,18.6545,18.6322,18.6322,53600.0
2013-02-08 10:55:00,25.11,25.13,25.09,25.1,52000.0,18.6322,18.647,18.6174,18.6248,52000.0
2013-02-08 11:00:00,25.11,25.14,25.09,25.09,51400.0,18.6322,18.6545,18.6174,18.6174,51400.0
2013-02-08 11:05:00,25.09,25.13,25.09,25.12,49400.0,18.6174,18.647,18.6174,18.6396,49400.0
2013-02-08 11:10:00,25.12,25.13,25.11,25.11,96400.0,18.6396,18.647,18.6322,18.6322,96400.0
2013-02-08 11:15:00,25.11,25.14,25.11,25.12,76800.0,18.6322,18.6545,18.6322,18.6396,76800.0
2013-02-08 11:20:00,25.11,25.12,25.09,25.1,70800.0,18.6322,18.6396,18.6174,18.6248,70800.0
2013-02-08 11:25:00,25.1,25.12,25.09,25.11,121200.0,18.6248,18.6396,18.6174,18.6322,121200.0
2013-02-08 11:30:00,25.11,25.11,25.09,25.1,80400.0,18.6322,18.6322,18.6174,18.6248,80400.0
2013-02-08 11:35:00,25.11,25.11,25.09,25.1,141600.0,18.6322,18.6322,18.6174,18.6248,141600.0
2013-02-08 11:40:00,25.1,25.11,25.09,25.1,93400.0,18.6248,18.6322,18.6174,18.6248,93400.0
2013-02-08 11:45:00,25.1,25.11,25.09,25.11,76800.0,18.6248,18.6322,18.6174,18.6322,76800.0
2013-02-08 11:50:00,25.1,25.11,25.09,25.1,97600.0,18.6248,18.6322,18.6174,18.6248,97600.0
2013-02-08 11:55:00,25.1,25.11,25.08,25.1,131600.0,18.6248,18.6322,18.6099,18.6248,131600.0
2013-02-08 12:00:00,25.1,25.11,25.09,25.1,66800.0,18.6248,18.6322,18.6174,18.6248,66800.0
2013-02-08 12:05:00,25.1,25.13,25.1,25.13,48800.0,18.6248,18.647,18.6248,18.647,48800.0
2013-02-08 12:10:00,25.13,25.16,25.12,25.15,91200.0,18.647,18.6693,18.6396,18.6619,91200.0
2013-02-08 12:15:00,25.16,25.17,25.13,25.14,43600.0,18.6693,18.6767,18.647,18.6545,43600.0
2013-02-08 12:20:00,25.14,25.14,25.11,25.11,62200.0,18.6545,18.6545,18.6322,18.6322,62200.0
2013-02-08 12:25:00,25.11,25.12,25.09,25.11,88600.0,18.6322,18.6396,18.6174,18.6322,88600.0
2013-02-08 12:30:00,25.11,25.11,25.1,25.11,29400.0,18.6322,18.6322,18.6248,18.6322,29400.0
2013-02-08 12:35:00,25.11,25.11,25.09,25.09,40600.0,18.6322,18.6322,18.6174,18.6174,40600.0
2013-02-08 12:40:00,25.09,25.11,25.09,25.1,37400.0,18.6174,18.6322,18.6174,18.6248,37400.0
2013-02-08 12:45:00,25.1,25.12,25.09,25.11,28800.0,18.6248,18.6396,18.6174,18.6322,28800.0
2013-02-08 12:50:00,25.12,25.12,25.08,25.09,53800.0,18.6396,18.6396,18.6099,18.6174,53800.0
2013-02-08 12:55:00,25.09,25.1,25.08,25.09,26200.0,18.6174,18.6248,18.6099,18.6174,26200.0
2013-02-08 13:00:00,25.1,25.1,25.07,25.07,109200.0,18.6248,18.6248,18.6025,18.6025,109200.0
2013-02-08 13:05:00,25.07,25.08,25.05,25.06,77800.0,18.6025,18.6099,18.5877,18.5951,77800.0
2013-02-08 13:10:00,25.07,25.09,25.06,25.08,41000.0,18.6025,18.6174,18.5951,18.6099,41000.0
2013-02-08 13:15:00,25.08,25.1,25.08,25.1,27800.0,18.6099,18.6248,18.6099,18.6248,27800.0
2013-02-08 13:20:00,25.1,25.11,25.09,25.09,50000.0,18.6248,18.6322,18.6174,18.6174,50000.0
2013-02-08 13:25:00,25.1,25.1,25.08,25.08,58400.0,18.6248,18.6248,18.6099,18.6099,58400.0
2013-02-08 13:30:00,25.08,25.09,25.08,25.09,48800.0,18.6099,18.6174,18.6099,18.6174,48800.0
2013-02-08 13:35:00,25.09,25.09,25.08,25.08,63400.0,18.6174,18.6174,18.6099,18.6099,63400.0
2013-02-08 13:40:00,25.09,25.11,25.08,25.1,110200.0,18.6174,18.6322,18.6099,18.6248,110200.0
2013-02-08 13:45:00,25.11,25.11,25.1,25.11,21600.0,18.6322,18.6322,18.6248,18.6322,21600.0
2013-02-08 13:50:00,25.11,25.14,25.1,25.13,60800.0,18.6322,18.6545,18.6248,18.647,60800.0
2013-02-08 13:55:00,25.13,25.18,25.13,25.18,91000.0,18.647,18.6841,18.647,18.6841,91000.0
2013-02-08 14:00:00,25.17,25.18,25.15,25.16,146200.0,18.6767,18.6841,18.6619,18.6693,146200.0
2013-02-08 14:05:00,25.16,25.16,25.13,25.14,56400.0,18.6693,18.6693,18.647,18.6545,56400.0
2013-02-08 14:10:00,25.14,25.14,25.13,25.13,28200.0,18.6545,18.6545,18.647,18.647,28200.0
2013-02-08 14:15:00,25.13,25.13,25.11,25.11,34200.0,18.647,18.647,18.6322,18.6322,34200.0
2013-02-08 14:20:00,25.11,25.13,25.11,25.12,49200.0,18.6322,18.647,18.6322,18.6396,49200.0
2013-02-08 14:25:00,25.12,25.13,25.1,25.1,38400.0,18.6396,18.647,18.6248,18.6248,38400.0
2013-02-08 14:30:00,25.1,25.1,25.09,25.1,44800.0,18.6248,18.6248,18.6174,18.6248,44800.0
2013-02-08 14:35:00,25.1,25.11,25.09,25.1,56600.0,18.6248,18.6322,18.6174,18.6248,56600.0
2013-02-08 14:40:00,25.1,25.1,25.09,25.1,32400.0,18.6248,18.6248,18.6174,18.6248,32400.0
2013-02-08 14:45:00,25.09,25.09,25.05,25.05,48800.0,18.6174,18.6174,18.5877,18.5877,48800.0
2013-02-08 14:50:00,25.05,25.08,25.05,25.08,63600.0,18.5877,18.6099,18.5877,18.6099,63600.0
2013-02-08 14:55:00,25.08,25.09,25.07,25.08,43800.0,18.6099,18.6174,18.6025,18.6099,43800.0
2013-02-08 15:00:00,25.07,25.09,25.06,25.08,73600.0,18.6025,18.6174,18.5951,18.6099,73600.0
2013-02-08 15:05:00,25.08,25.11,25.08,25.1,62200.0,18.6099,18.6322,18.6099,18.6248,62200.0
2013-02-08 15:10:00,25.1,25.1,25.06,25.08,72000.0,18.6248,18.6248,18.5951,18.6099,72000.0
2013-02-08 15:15:00,25.08,25.08,25.06,25.06,99800.0,18.6099,18.6099,18.5951,18.5951,99800.0
2013-02-08 15:20:00,25.06,25.09,25.05,25.08,116800.0,18.5951,18.6174,18.5877,18.6099,116800.0
2013-02-08 15:25:00,25.08,25.08,25.06,25.07,111600.0,18.6099,18.6099,18.5951,18.6025,111600.0
2013-02-08 15:30:00,25.07,25.07,25.05,25.07,134200.0,18.6025,18.6025,18.5877,18.6025,134200.0
2013-02-08 15:35:00,25.07,25.08,25.04,25.08,151000.0,18.6025,18.6099,18.5803,18.6099,151000.0
2013-02-08 15:40:00,25.08,25.09,25.07,25.07,178800.0,18.6099,18.6174,18.6025,18.6025,178800.0
2013-02-08 15:45:00,25.07,25.12,25.07,25.11,244200.0,18.6025,18.6396,18.6025,18.6322,244200.0
2013-02-08 15:50:00,25.11,25.14,25.1,25.14,293200.0,18.6322,18.6545,18.6248,18.6545,293200.0
2013-02-08 15:55:00,25.14,25.18,25.14,25.18,564000.0,18.6545,18.6841,18.6545,18.6841,564000.0
2013-02-11 09:30:00,25.18,25.18,25.08,25.13,167800.0,18.6841,18.6841,18.6099,18.647,167800.0
2013-02-11 09:35:00,25.13,25.14,25.08,25.08,55400.0,18.647,18.6545,18.6099,18.6099,55400.0
2013-02-11 09:40:00,25.08,25.09,25.07,25.09,122600.0,18.6099,18.6174,18.6025,18.6174,122600.0
2013-02-11 09:45:00,25.09,25.17,25.09,25.17,113600.0,18.6174,18.6767,18.6174,18.6767,113600.0
2013-02-11 09:50:00,25.17,25.2,25.15,25.16,74400.0,18.6767,18.699,18.6619,18.6693,74400.0
2013-02-11 09:55:00,25.15,25.15,25.11,25.15,53600.0,18.6619,18.6619,18.6322,18.6619,53600.0
2013-02-11 10:00:00,25.14,25.15,25.13,25.14,67800.0,18.6545,18.6619,18.647,18.6545,67800.0
2013-02-11 10:05:00,25.13,25.16,25.13,25.15,106800.0,18.647,18.6693,18.647,18.6619,106800.0
2013-02-11 10:10:00,25.15,25.15,25.11,25.11,67200.0,18.6619,18.6619,18.6322,18.6322,67200.0
2013-02-11 10:15:00,25.11,25.13,25.07,25.1,81600.0,18.6322,18.647,18.6025,18.6248,81600.0
2013-02-11 10:20:00,25.1,25.11,25.09,25.09,77000.0,18.6248,18.6322,18.6174,18.6174,77000.0
2013-02-11 10:25:00,25.09,25.14,25.09,25.13,56400.0,18.6174,18.6545,18.6174,18.647,56400.0
2013-02-11 10:30:00,25.12,25.14,25.1,25.11,85600.0,18.6396,18.6545,18.6248,18.6322,85600.0
2013-02-11 10:35:00,25.12,25.13,25.09,25.11,102800.0,18.6396,18.647,18.6174,18.6322,102800.0
2013-02-11 10:40:00,25.11,25.14,25.09,25.12,79400.0,18.6322,18.6545,18.6174,18.6396,79400.0
2013-02-11 10:45:00,25.13,25.17,25.12,25.15,136000.0,18.647,18.6767,18.6396,18.6619,136000.0
2013-02-11 10:50:00,25.15,25.16,25.12,25.13,78400.0,18.6619,18.6693,18.6396,18.647,78400.0
2013-02-11 10:55:00,25.13,25.16,25.11,25.16,147600.0,18.647,18.6693,18.6322,18.6693,147600.0
2013-02-11 11:00:00,25.15,25.17,25.15,25.17,59800.0,18.6619,18.6767,18.6619,18.6767,59800.0
2013-02-11 11:05:00,25.16,25.17,25.16,25.16,73400.0,18.6693,18.6767,18.6693,18.6693,73400.0
2013-02-11 11:10:00,25.16,25.17,25.15,25.16,38200.0,18.6693,18.6767,18.6619,18.6693,38200.0
2013-02-11 11:15:00,25.16,25.17,25.15,25.16,54600.0,18.6693,18.6767,18.6619,18.6693,54600.0
2013-02-11 11:20:00,25.15,25.17,25.13,25.14,115400.0,18.6619,18.6767,18.647,18.6545,115400.0
2013-02-11 11:25:00,25.14,25.14,25.11,25.11,65200.0,18.6545,18.6545,18.6322,18.6322,65200.0
2013-02-11 11:30:00,25.11,25.14,25.11,25.14,24600.0,18.6322,18.6545,18.6322,18.6545,24600.0
2013-02-11 11:35:00,25.14,25.14,25.13,25.14,26600.0,18.6545,18.6545,18.647,18.6545,26600.0
2013-02-11 11:40:00,25.14,25.14,25.1,25.11,75200.0,18.6545,18.6545,18.6248,18.6322,75200.0
2013-02-11 11:45:00,25.11,25.14,25.11,25.13,42200.0,18.6322,18.6545,18.6322,18.647,42200.0
2013-02-11 11:50:00,25.13,25.14,25.11,25.12,131600.0,18.647,18.6545,18.6322,18.6396,131600.0
2013-02-11 11:55:00,25.11,25.14,25.1,25.14,37800.0,18.6322,18.6545,18.6248,18.6545,37800.0
2013-02-11 12:00:00,25.13,25.14,25.11,25.11,167200.0,18.647,18.6545,18.6322,18.6322,167200.0
2013-02-11 12:05:00,25.12,25.14,25.11,25.13,27200.0,18.6396,18.6545,18.6322,18.647,27200.0
2013-02-11 12:10:00,25.13,25.14,25.11,25.11,50400.0,18.647,18.6545,18.6322,18.6322,50400.0
2013-02-11 12:15:00,25.11,25.13,25.11,25.13,65200.0,18.6322,18.647,18.6322,18.647,65200.0
2013-02-11 12:20:00,25.13,25.14,25.11,25.13,45000.0,18.647,18.6545,18.6322,18.647,45000.0
2013-02-11 12:25:00,25.13,25.13,25.1,25.1,41800.0,18.647,18.647,18.6248,18.6248,41800.0
2013-02-11 12:30:00,25.1,25.11,25.09,25.11,44000.0,18.6248,18.6322,18.6174,18.6322,44000.0
2013-02-11 12:35:00,25.1,25.11,25.1,25.11,40800.0,18.6248,18.6322,18.6248,18.6322,40800.0
2013-02-11 12:40:00,25.11,25.11,25.1,25.1,29400.0,18.6322,18.6322,18.6248,18.6248,29400.0
2013-02-11 12:45:00,25.1,25.11,25.1,25.1,35000.0,18.6248,18.6322,18.6248,18.6248,35000.0
2013-02-11 12:50:00,25.1,25.13,25.1,25.13,62800.0,18.6248,18.647,18.6248,18.647,62800.0
2013-02-11 12:55:00,25.13,25.14,25.1,25.11,58200.0,18.647,18.6545,18.6248,18.6322,58200.0
2013-02-11 13:00:00,25.11,25.13,25.1,25.1,33200.0,18.6322,18.647,18.6248,18.6248,33200.0
2013-02-11 13:05:00,25.11,25.11,25.09,25.09,31800.0,18.6322,18.6322,18.6174,18.6174,31800.0
2013-02-11 13:10:00,25.09,25.1,25.09,25.1,19800.0,18.6174,18.6248,18.6174,18.6248,19800.0
2013-02-11 13:15:00,25.1,25.11,25.09,25.09,33200.0,18.6248,18.6322,18.6174,18.6174,33200.0
2013-02-11 13:20:00,25.09,25.1,25.09,25.1,13200.0,18.6174,18.6248,18.6174,18.6248,13200.0
2013-02-11 13:25:00,25.1,25.11,25.1,25.11,31400.0,18.6248,18.6322,18.6248,18.6322,31400.0
2013-02-11 13:30:00,25.11,25.11,25.09,25.09,30800.0,18.6322,18.6322,18.6174,18.6174,30800.0
2013-02-11 13:35:00,25.09,25.1,25.08,25.08,65200.0,18.6174,18.6248,18.6099,18.6099,65200.0
2013-02-11 13:40:00,25.08,25.08,25.07,25.08,142200.0,18.6099,18.6099,18.6025,18.6099,142200.0
2013-02-11 13:45:00,25.08,25.08,25.06,25.07,49200.0,18.6099,18.6099,18.5951,18.6025,49200.0
2013-02-11 13:50:00,25.06,25.08,25.06,25.08,28000.0,18.5951,18.6099,18.5951,18.6099,28000.0
2013-02-11 13:55:00,25.08,25.09,25.08,25.09,49400.0,18.6099,18.6174,18.6099,18.6174,49400.0
2013-02-11 14:00:00,25.09,25.09,25.06,25.07,145400.0,18.6174,18.6174,18.5951,18.6025,145400.0
2013-02-11 14:05:00,25.07,25.1,25.07,25.09,37400.0,18.6025,18.6248,18.6025,18.6174,37400.0
2013-02-11 14:10:00,25.09,25.09,25.08,25.08,18400.0,18.6174,18.6174,18.6099,18.6099,18400.0
2013-02-11 14:15:00,25.09,25.09,25.07,25.08,82400.0,18.6174,18.6174,18.6025,18.6099,82400.0
2013-02-11 14:20:00,25.08,25.08,25.07,25.08,22400.0,18.6099,18.6099,18.6025,18.6099,22400.0
2013-02-11 14:25:00,25.08,25.09,25.08,25.09,50000.0,18.6099,18.6174,18.6099,18.6174,50000.0
2013-02-11 14:30:00,25.09,25.09,25.08,25.08,53600.0,18.6174,18.6174,18.6099,18.6099,53600.0
2013-02-11 14:35:00,25.09,25.09,25.08,25.08,31200.0,18.6174,18.6174,18.6099,18.6099,31200.0
2013-02-11 14:40:00,25.09,25.09,25.08,25.09,44000.0,18.6174,18.6174,18.6099,18.6174,44000.0
2013-02-11 14:45:00,25.09,25.09,25.08,25.09,53200.0,18.6174,18.6174,18.6099,18.6174,53200.0
2013-02-11 14:50:00,25.08,25.09,25.08,25.08,54600.0,18.6099,18.6174,18.6099,18.6099,54600.0
2013-02-11 14:55:00,25.08,25.09,25.08,25.09,74600.0,18.6099,18.6174,18.6099,18.6174,74600.0
2013-02-11 15:00:00,25.08,25.11,25.08,25.11,103200.0,18.6099,18.6322,18.6099,18.6322,103200.0
2013-02-11 15:05:00,25.1,25.11,25.1,25.1,68400.0,18.6248,18.6322,18.6248,18.6248,68400.0
2013-02-11 15:10:00,25.11,25.11,25.1,25.11,82600.0,18.6322,18.6322,18.6248,18.6322,82600.0
2013-02-11 15:15:00,25.11,25.13,25.1,25.1,131600.0,18.6322,18.647,18.6248,18.6248,131600.0
2013-02-11 15:20:00,25.1,25.1,25.09,25.09,34800.0,18.6248,18.6248,18.6174,18.6174,34800.0
2013-02-11 15:25:00,25.09,25.09,25.08,25.08,106800.0,18.6174,18.6174,18.6099,18.6099,106800.0
2013-02-11 15:30:00,25.08,25.1,25.07,25.1,188600.0,18.6099,18.6248,18.6025,18.6248,188600.0
2013-02-11 15:35:00,25.1,25.14,25.1,25.14,233800.0,18.6248,18.6545,18.6248,18.6545,233800.0
2013-02-11 15:40:00,25.14,25.15,25.14,25.15,173800.0,18.6545,18.6619,18.6545,18.6619,173800.0
2013-02-11 15:45:00,25.15,25.15,25.14,25.14,146800.0,18.6619,18.6619,18.6545,18.6545,146800.0
2013-02-11 15:50:00,25.14,25.14,25.12,25.12,356800.0,18.6545,18.6545,18.6396,18.6396,356800.0
2013-02-11 15:55:00,25.12,25.14,25.11,25.13,302200.0,18.6396,18.6545,18.6322,18.647,302200.0
2013-02-12 09:30:00,25.06,25.11,24.97,24.99,366600.0,18.5951,18.6322,18.5283,18.5432,366600.0
2013-02-12 09:35:00,24.99,25.03,24.95,24.97,278400.0,18.5432,18.5728,18.5135,18.5283,278400.0
2013-02-12 09:40:00,24.97,25.05,24.96,25.01,151200.0,18.5283,18.5877,18.5209,18.558,151200.0
2013-02-12 09:45:00,25.01,25.04,24.9,24.95,244400.0,18.558,18.5803,18.4764,18.5135,244400.0
2013-02-12 09:50:00,24.95,25.0,24.94,24.94,245600.0,18.5135,18.5506,18.5061,18.5061,245600.0
2013-02-12 09:55:00,24.95,24.97,24.91,24.93,234600.0,18.5135,18.5283,18.4838,18.4986,234600.0
2013-02-12 10:00:00,24.93,24.95,24.9,24.91,139000.0,18.4986,18.5135,18.4764,18.4838,139000.0
2013-02-12 10:05:00,24.91,24.93,24.89,24.9,175400.0,18.4838,18.4986,18.469,18.4764,175400.0
2013-02-12 10:10:00,24.9,24.9,24.88,24.89,140400.0,18.4764,18.4764,18.4615,18.469,140400.0
2013-02-12 10:15:00,24.89,24.92,24.88,24.9,318400.0,18.469,18.4912,18.4615,18.4764,318400.0
2013-02-12 10:20:00,24.9,24.9,24.84,24.85,323200.0,18.4764,18.4764,18.4318,18.4393,323200.0
2013-02-12 10:25:00,24.85,24.85,24.81,24.84,642000.0,18.4393,18.4393,18.4096,18.4318,642000.0
2013-02-12 10:30:00,24.83,24.85,24.79,24.79,294000.0,18.4244,18.4393,18.3947,18.3947,294000.0
2013-02-12 10:35:00,24.79,24.79,24.75,24.75,311000.0,18.3947,18.3947,18.3651,18.3651,311000.0
2013-02-12 10:40:00,24.75,24.8,24.71,24.8,200600.0,18.3651,18.4022,18.3354,18.4022,200600.0
2013-02-12 10:45:00,24.8,24.83,24.8,24.81,252800.0,18.4022,18.4244,18.4022,18.4096,252800.0
2013-02-12 10:50:00,24.81,24.82,24.79,24.81,115200.0,18.4096,18.417,18.3947,18.4096,115200.0
2013-02-12 10:55:00,24.81,24.81,24.75,24.78,230400.0,18.4096,18.4096,18.3651,18.3873,230400.0
2013-02-12 11:00:00,24.78,24.82,24.78,24.79,331000.0,18.3873,18.417,18.3873,18.3947,331000.0
2013-02-12 11:05:00,24.79,24.82,24.77,24.79,344000.0,18.3947,18.417,18.3799,18.3947,344000.0
2013-02-12 11:10:00,24.79,24.81,24.78,24.8,145200.0,18.3947,18.4096,18.3873,18.4022,145200.0
2013-02-12 11:15:00,24.8,24.8,24.75,24.78,165800.0,18.4022,18.4022,18.3651,18.3873,165800.0
2013-02-12 11:20:00,24.79,24.8,24.74,24.75,148200.0,18.3947,18.4022,18.3576,18.3651,148200.0
2013-02-12 11:25:00,24.75,24.75,24.75,24.75,79600.0,18.3651,18.3651,18.3651,18.3651,79600.0
2013-02-12 11:30:00,24.75,24.8,24.74,24.79,172400.0,18.3651,18.4022,18.3576,18.3947,172400.0
2013-02-12 11:35:00,24.79,24.8,24.78,24.78,103400.0,18.3947,18.4022,18.3873,18.3873,103400.0
2013-02-12 11:40:00,24.78,24.79,24.77,24.77,71600.0,18.3873,18.3947,18.3799,18.3799,71600.0
2013-02-12 11:45:00,24.78,24.78,24.77,24.78,102000.0,18.3873,18.3873,18.3799,18.3873,102000.0
2013-02-12 11:50:00,24.78,24.78,24.75,24.75,300400.0,18.3873,18.3873,18.3651,18.3651,300400.0
2013-02-12 11:55:00,24.75,24.75,24.72,24.75,132200.0,18.3651,18.3651,18.3428,18.3651,132200.0
2013-02-12 12:00:00,24.75,24.8,24.75,24.8,293600.0,18.3651,18.4022,18.3651,18.4022,293600.0
2013-02-12 12:05:00,24.8,24.83,24.79,24.8,203000.0,18.4022,18.4244,18.3947,18.4022,203000.0
2013-02-12 12:10:00,24.8,24.81,24.78,24.79,75800.0,18.4022,18.4096,18.3873,18.3947,75800.0
2013-02-12 12:15:00,24.8,24.83,24.79,24.8,186800.0,18.4022,18.4244,18.3947,18.4022,186800.0
2013-02-12 12:20:00,24.81,24.81,24.79,24.79,65800.0,18.4096,18.4096,18.3947,18.3947,65800.0
2013-02-12 12:25:00,24.79,24.8,24.78,24.78,68000.0,18.3947,18.4022,18.3873,18.3873,68000.0
2013-02-12 12:30:00,24.79,24.81,24.78,24.8,89600.0,18.3947,18.4096,18.3873,18.4022,89600.0
2013-02-12 12:35:00,24.8,24.81,24.79,24.8,125400.0,18.4022,18.4096,18.3947,18.4022,125400.0
2013-02-12 12:40:00,24.8,24.8,24.79,24.79,55800.0,18.4022,18.4022,18.3947,18.3947,55800.0
2013-02-12 12:45:00,24.79,24.8,24.78,24.78,68800.0,18.3947,18.4022,18.3873,18.3873,68800.0
2013-02-12 12:50:00,24.78,24.8,24.77,24.79,238800.0,18.3873,18.4022,18.3799,18.3947,238800.0
2013-02-12 12:55:00,24.79,24.81,24.79,24.81,58000.0,18.3947,18.4096,18.3947,18.4096,58000.0
2013-02-12 13:00:00,24.81,24.87,24.81,24.85,118600.0,18.4096,18.4541,18.4096,18.4393,118600.0
2013-02-12 13:05:00,24.85,24.88,24.83,24.84,250000.0,18.4393,18.4615,18.4244,18.4318,250000.0
2013-02-12 13:10:00,24.84,24.86,24.84,24.85,70600.0,18.4318,18.4467,18.4318,18.4393,70600.0
2013-02-12 13:15:00,24.85,24.86,24.84,24.86,69000.0,18.4393,18.4467,18.4318,18.4467,69000.0
2013-02-12 13:20:00,24.86,24.88,24.84,24.86,609800.0,18.4467,18.4615,18.4318,18.4467,609800.0
2013-02-12 13:25:00,24.86,24.88,24.86,24.87,99400.0,18.4467,18.4615,18.4467,18.4541,99400.0
2013-02-12 13:30:00,24.87,24.88,24.86,24.88,70400.0,18.4541,18.4615,18.4467,18.4615,70400.0
2013-02-12 13:35:00,24.88,24.88,24.87,24.88,83400.0,18.4615,18.4615,18.4541,18.4615,83400.0
2013-02-12 13:40:00,24.88,24.88,24.86,24.87,75600.0,18.4615,18.4615,18.4467,18.4541,75600.0
2013-02-12 13:45:00,24.87,24.87,24.85,24.85,49800.0,18.4541,18.4541,18.4393,18.4393,49800.0
2013-02-12 13:50:00,24.85,24.85,24.82,24.85,73200.0,18.4393,18.4393,18.417,18.4393,73200.0
2013-02-12 13:55:00,24.85,24.86,24.85,24.85,63200.0,18.4393,18.4467,18.4393,18.4393,63200.0
2013-02-12 14:00:00,24.85,24.85,24.83,24.84,95800.0,18.4393,18.4393,18.4244,18.4318,95800.0
2013-02-12 14:05:00,24.84,24.85,24.83,24.83,71000.0,18.4318,18.4393,18.4244,18.4244,71000.0
2013-02-12 14:10:00,24.84,24.84,24.82,24.82,65600.0,18.4318,18.4318,18.417,18.417,65600.0
2013-02-12 14:15:00,24.83,24.83,24.8,24.8,66200.0,18.4244,18.4244,18.4022,18.4022,66200.0
2013-02-12 14:20:00,24.8,24.8,24.78,24.78,86400.0,18.4022,18.4022,18.3873,18.3873,86400.0
2013-02-12 14:25:00,24.79,24.79,24.77,24.78,70600.0,18.3947,18.3947,18.3799,18.3873,70600.0
2013-02-12 14:30:00,24.79,24.81,24.78,24.8,120400.0,18.3947,18.4096,18.3873,18.4022,120400.0
2013-02-12 14:35:00,24.81,24.81,24.79,24.8,104800.0,18.4096,18.4096,18.3947,18.4022,104800.0
2013-02-12 14:40:00,24.8,24.8,24.78,24.79,88200.0,18.4022,18.4022,18.3873,18.3947,88200.0
2013-02-12 14:45:00,24.79,24.79,24.78,24.79,62000.0,18.3947,18.3947,18.3873,18.3947,62000.0
2013-02-12 14:50:00,24.78,24.8,24.78,24.79,66600.0,18.3873,18.4022,18.3873,18.3947,66600.0
2013-02-12 14:55:00,24.79,24.79,24.76,24.76,98400.0,18.3947,18.3947,18.3725,18.3725,98400.0
2013-02-12 15:00:00,24.77,24.77,24.74,24.75,98000.0,18.3799,18.3799,18.3576,18.3651,98000.0
2013-02-12 15:05:00,24.74,24.77,24.74,24.75,158200.0,18.3576,18.3799,18.3576,18.3651,158200.0
2013-02-12 15:10:00,24.75,24.77,24.75,24.77,81200.0,18.3651,18.3799,18.3651,18.3799,81200.0
2013-02-12 15:15:00,24.77,24.77,24.76,24.77,115800.0,18.3799,18.3799,18.3725,18.3799,115800.0
2013-02-12 15:20:00,24.77,24.78,24.75,24.78,140800.0,18.3799,18.3873,18.3651,18.3873,140800.0
2013-02-12 15:25:00,24.78,24.78,24.75,24.75,138200.0,18.3873,18.3873,18.3651,18.3651,138200.0
2013-02-12 15:30:00,24.75,24.78,24.74,24.78,464000.0,18.3651,18.3873,18.3576,18.3873,464000.0
2013-02-12 15:35:00,24.78,24.79,24.75,24.75,188000.0,18.3873,18.3947,18.3651,18.3651,188000.0
2013-02-12 15:40:00,24.75,24.77,24.75,24.77,358800.0,18.3651,18.3799,18.3651,18.3799,358800.0
2013-02-12 15:45:00,24.77,24.78,24.75,24.77,366400.0,18.3799,18.3873,18.3651,18.3799,366400.0
2013-02-12 15:50:00,24.77,24.77,24.75,24.75,476800.0,18.3799,18.3799,18.3651,18.3651,476800.0
2013-02-12 15:55:00,24.75,24.77,24.74,24.75,623600.0,18.3651,18.3799,18.3576,18.3651,623600.0
2013-02-13 09:30:00,24.72,24.77,24.66,24.72,228800.0,18.4748,18.5121,18.4299,18.4748,228800.0
2013-02-13 09:35:00,24.73,24.76,24.67,24.7,129200.0,18.4822,18.5047,18.4374,18.4598,129200.0
2013-02-13 09:40:00,24.7,24.75,24.65,24.72,180200.0,18.4598,18.4972,18.4225,18.4748,180200.0
2013-02-13 09:45:00,24.72,24.73,24.65,24.68,139800.0,18.4748,18.4822,18.4225,18.4449,139800.0
2013-02-13 09:50:00,24.68,24.68,24.61,24.65,118000.0,18.4449,18.4449,18.3926,18.4225,118000.0
2013-02-13 09:55:00,24.65,24.67,24.64,24.67,94200.0,18.4225,18.4374,18.415,18.4374,94200.0
2013-02-13 10:00:00,24.67,24.7,24.63,24.64,138200.0,18.4374,18.4598,18.4075,18.415,138200.0
2013-02-13 10:05:00,24.65,24.65,24.61,24.61,97200.0,18.4225,18.4225,18.3926,18.3926,97200.0
2013-02-13 10:10:00,24.62,24.66,24.61,24.65,95600.0,18.4,18.4299,18.3926,18.4225,95600.0
2013-02-13 10:15:00,24.65,24.66,24.58,24.59,255800.0,18.4225,18.4299,18.3701,18.3776,255800.0
2013-02-13 10:20:00,24.59,24.63,24.58,24.58,246000.0,18.3776,18.4075,18.3701,18.3701,246000.0
2013-02-13 10:25:00,24.58,24.6,24.53,24.57,344400.0,18.3701,18.3851,18.3328,18.3627,344400.0
2013-02-13 10:30:00,24.57,24.63,24.55,24.63,278400.0,18.3627,18.4075,18.3477,18.4075,278400.0
2013-02-13 10:35:00,24.63,24.63,24.6,24.6,73800.0,18.4075,18.4075,18.3851,18.3851,73800.0
2013-02-13 10:40:00,24.6,24.61,24.59,24.6,61600.0,18.3851,18.3926,18.3776,18.3851,61600.0
2013-02-13 10:45:00,24.6,24.61,24.58,24.6,107400.0,18.3851,18.3926,18.3701,18.3851,107400.0
2013-02-13 10:50:00,24.6,24.6,24.57,24.57,171200.0,18.3851,18.3851,18.3627,18.3627,171200.0
2013-02-13 10:55:00,24.57,24.58,24.53,24.54,95400.0,18.3627,18.3701,18.3328,18.3402,95400.0
2013-02-13 11:00:00,24.55,24.55,24.5,24.52,134200.0,18.3477,18.3477,18.3104,18.3253,134200.0
2013-02-13 11:05:00,24.52,24.52,24.5,24.52,91600.0,18.3253,18.3253,18.3104,18.3253,91600.0
2013-02-13 11:10:00,24.52,24.52,24.51,24.52,91200.0,18.3253,18.3253,18.3178,18.3253,91200.0
2013-02-13 11:15:00,24.52,24.52,24.5,24.51,143000.0,18.3253,18.3253,18.3104,18.3178,143000.0
2013-02-13 11:20:00,24.51,24.52,24.49,24.49,86200.0,18.3178,18.3253,18.3029,18.3029,86200.0
2013-02-13 11:25:00,24.5,24.5,24.46,24.46,111000.0,18.3104,18.3104,18.2805,18.2805,111000.0
2013-02-13 11:30:00,24.47,24.55,24.46,24.55,76200.0,18.2879,18.3477,18.2805,18.3477,76200.0
2013-02-13 11:35:00,24.55,24.56,24.54,24.54,68600.0,18.3477,18.3552,18.3402,18.3402,68600.0
2013-02-13 11:40:00,24.54,24.55,24.53,24.55,88200.0,18.3402,18.3477,18.3328,18.3477,88200.0
2013-02-13 11:45:00,24.54,24.55,24.53,24.53,76000.0,18.3402,18.3477,18.3328,18.3328,76000.0
2013-02-13 11:50:00,24.53,24.53,24.5,24.5,62600.0,18.3328,18.3328,18.3104,18.3104,62600.0
2013-02-13 11:55:00,24.51,24.52,24.5,24.5,101600.0,18.3178,18.3253,18.3104,18.3104,101600.0
2013-02-13 12:00:00,24.5,24.5,24.49,24.49,119000.0,18.3104,18.3104,18.3029,18.3029,119000.0
2013-02-13 12:05:00,24.49,24.5,24.49,24.5,33400.0,18.3029,18.3104,18.3029,18.3104,33400.0
2013-02-13 12:10:00,24.49,24.5,24.49,24.5,29200.0,18.3029,18.3104,18.3029,18.3104,29200.0
2013-02-13 12:15:00,24.5,24.5,24.5,24.5,32400.0,18.3104,18.3104,18.3104,18.3104,32400.0
2013-02-13 12:20:00,24.5,24.5,24.48,24.48,53800.0,18.3104,18.3104,18.2954,18.2954,53800.0
2013-02-13 12:25:00,24.48,24.49,24.48,24.48,135200.0,18.2954,18.3029,18.2954,18.2954,135200.0
2013-02-13 12:30:00,24.48,24.49,24.44,24.45,91000.0,18.2954,18.3029,18.2655,18.273,91000.0
2013-02-13 12:35:00,24.45,24.46,24.45,24.46,75600.0,18.273,18.2805,18.273,18.2805,75600.0
2013-02-13 12:40:00,24.46,24.47,24.45,24.47,43400.0,18.2805,18.2879,18.273,18.2879,43400.0
2013-02-13 12:45:00,24.48,24.5,24.48,24.49,48600.0,18.2954,18.3104,18.2954,18.3029,48600.0
2013-02-13 12:50:00,24.5,24.5,24.45,24.46,95000.0,18.3104,18.3104,18.273,18.2805,95000.0
2013-02-13 12:55:00,24.47,24.49,24.46,24.47,58800.0,18.2879,18.3029,18.2805,18.2879,58800.0
2013-02-13 13:00:00,24.46,24.46,24.43,24.45,87000.0,18.2805,18.2805,18.258,18.273,87000.0
2013-02-13 13:05:00,24.45,24.45,24.4,24.43,469600.0,18.273,18.273,18.2356,18.258,469600.0
2013-02-13 13:10:00,24.43,24.43,24.4,24.42,87600.0,18.258,18.258,18.2356,18.2506,87600.0
2013-02-13 13:15:00,24.42,24.45,24.41,24.45,73600.0,18.2506,18.273,18.2431,18.273,73600.0
2013-02-13 13:20:00,24.45,24.46,24.43,24.45,89800.0,18.273,18.2805,18.258,18.273,89800.0
2013-02-13 13:25:00,24.45,24.45,24.42,24.42,42000.0,18.273,18.273,18.2506,18.2506,42000.0
2013-02-13 13:30:00,24.43,24.44,24.42,24.42,50800.0,18.258,18.2655,18.2506,18.2506,50800.0
2013-02-13 13:35:00,24.42,24.47,24.42,24.46,114200.0,18.2506,18.2879,18.2506,18.2805,114200.0
2013-02-13 13:40:00,24.46,24.46,24.45,24.45,209200.0,18.2805,18.2805,18.273,18.273,209200.0
2013-02-13 13:45:00,24.46,24.46,24.43,24.45,64400.0,18.2805,18.2805,18.258,18.273,64400.0
2013-02-13 13:50:00,24.44,24.45,24.43,24.45,68200.0,18.2655,18.273,18.258,18.273,68200.0
2013-02-13 13:55:00,24.45,24.46,24.42,24.42,53600.0,18.273,18.2805,18.2506,18.2506,53600.0
2013-02-13 14:00:00,24.42,24.43,24.42,24.42,113400.0,18.2506,18.258,18.2506,18.2506,113400.0
2013-02-13 14:05:00,24.41,24.42,24.38,24.42,372000.0,18.2431,18.2506,18.2207,18.2506,372000.0
2013-02-13 14:10:00,24.41,24.42,24.4,24.42,97200.0,18.2431,18.2506,18.2356,18.2506,97200.0
2013-02-13 14:15:00,24.42,24.42,24.38,24.41,115800.0,18.2506,18.2506,18.2207,18.2431,115800.0
2013-02-13 14:20:00,24.4,24.41,24.4,24.4,67200.0,18.2356,18.2431,18.2356,18.2356,67200.0
2013-02-13 14:25:00,24.4,24.4,24.38,24.39,120800.0,18.2356,18.2356,18.2207,18.2281,120800.0
2013-02-13 14:30:00,24.39,24.4,24.38,24.38,130000.0,18.2281,18.2356,18.2207,18.2207,130000.0
2013-02-13 14:35:00,24.38,24.42,24.34,24.41,255600.0,18.2207,18.2506,18.1908,18.2431,255600.0
2013-02-13 14:40:00,24.41,24.42,24.41,24.42,69600.0,18.2431,18.2506,18.2431,18.2506,69600.0
2013-02-13 14:45:00,24.42,24.42,24.34,24.35,113000.0,18.2506,18.2506,18.1908,18.1982,113000.0
2013-02-13 14:50:00,24.35,24.36,24.31,24.31,292200.0,18.1982,18.2057,18.1684,18.1684,292200.0
2013-02-13 14:55:00,24.31,24.32,24.29,24.29,191800.0,18.1684,18.1758,18.1534,18.1534,191800.0
2013-02-13 15:00:00,24.29,24.3,24.25,24.26,620400.0,18.1534,18.1609,18.1235,18.131,620400.0
2013-02-13 15:05:00,24.27,24.3,24.27,24.3,106600.0,18.1385,18.1609,18.1385,18.1609,106600.0
2013-02-13 15:10:00,24.3,24.3,24.28,24.28,202800.0,18.1609,18.1609,18.1459,18.1459,202800.0
2013-02-13 15:15:00,24.28,24.3,24.25,24.3,145600.0,18.1459,18.1609,18.1235,18.1609,145600.0
2013-02-13 15:20:00,24.3,24.31,24.3,24.3,207400.0,18.1609,18.1684,18.1609,18.1609,207400.0
2013-02-13 15:25:00,24.3,24.34,24.3,24.33,143200.0,18.1609,18.1908,18.1609,18.1833,143200.0
2013-02-13 15:30:00,24.33,24.33,24.3,24.31,148600.0,18.1833,18.1833,18.1609,18.1684,148600.0
2013-02-13 15:35:00,24.31,24.32,24.28,24.29,189000.0,18.1684,18.1758,18.1459,18.1534,189000.0
2013-02-13 15:40:00,24.29,24.29,24.28,24.29,126400.0,18.1534,18.1534,18.1459,18.1534,126400.0
2013-02-13 15:45:00,24.29,24.32,24.27,24.27,289400.0,18.1534,18.1758,18.1385,18.1385,289400.0
2013-02-13 15:50:00,24.27,24.33,24.27,24.31,289000.0,18.1385,18.1833,18.1385,18.1684,289000.0
2013-02-13 15:55:00,24.3,24.33,24.28,24.33,652200.0,18.1609,18.1833,18.1459,18.1833,652200.0
2013-02-14 09:30:00,24.22,24.25,24.09,24.17,171800.0,18.1011,18.1235,18.0039,18.0637,171800.0
2013-02-14 09:35:00,24.18,24.35,24.17,24.34,98800.0,18.0712,18.1982,18.0637,18.1908,98800.0
2013-02-14 09:40:00,24.34,24.39,24.3,24.32,94200.0,18.1908,18.2281,18.1609,18.1758,94200.0
2013-02-14 09:45:00,24.32,24.33,24.25,24.26,87800.0,18.1758,18.1833,18.1235,18.131,87800.0
2013-02-14 09:50:00,24.26,24.32,24.26,24.29,146800.0,18.131,18.1758,18.131,18.1534,146800.0
2013-02-14 09:55:00,24.29,24.36,24.29,24.36,185200.0,18.1534,18.2057,18.1534,18.2057,185200.0
2013-02-14 10:00:00,24.35,24.39,24.33,24.39,205800.0,18.1982,18.2281,18.1833,18.2281,205800.0
2013-02-14 10:05:00,24.39,24.4,24.35,24.36,68800.0,18.2281,18.2356,18.1982,18.2057,68800.0
2013-02-14 10:10:00,24.36,24.4,24.36,24.38,95800.0,18.2057,18.2356,18.2057,18.2207,95800.0
2013-02-14 10:15:00,24.38,24.4,24.36,24.36,304000.0,18.2207,18.2356,18.2057,18.2057,304000.0
2013-02-14 10:20:00,24.36,24.38,24.35,24.38,171200.0,18.2057,18.2207,18.1982,18.2207,171200.0
2013-02-14 10:25:00,24.37,24.38,24.34,24.35,218400.0,18.2132,18.2207,18.1908,18.1982,218400.0
2013-02-14 10:30:00,24.35,24.36,24.31,24.35,273600.0,18.1982,18.2057,18.1684,18.1982,273600.0
2013-02-14 10:35:00,24.35,24.36,24.34,24.36,126800.0,18.1982,18.2057,18.1908,18.2057,126800.0
2013-02-14 10:40:00,24.36,24.38,24.32,24.33,203800.0,18.2057,18.2207,18.1758,18.1833,203800.0
2013-02-14 10:45:00,24.33,24.35,24.31,24.32,71400.0,18.1833,18.1982,18.1684,18.1758,71400.0
2013-02-14 10:50:00,24.31,24.33,24.3,24.31,79400.0,18.1684,18.1833,18.1609,18.1684,79400.0
2013-02-14 10:55:00,24.31,24.32,24.3,24.3,79000.0,18.1684,18.1758,18.1609,18.1609,79000.0
2013-02-14 11:00:00,24.3,24.32,24.28,24.32,106800.0,18.1609,18.1758,18.1459,18.1758,106800.0
2013-02-14 11:05:00,24.32,24.32,24.26,24.26,70600.0,18.1758,18.1758,18.131,18.131,70600.0
2013-02-14 11:10:00,24.26,24.29,24.26,24.29,86400.0,18.131,18.1534,18.131,18.1534,86400.0
2013-02-14 11:15:00,24.28,24.29,24.26,24.29,142800.0,18.1459,18.1534,18.131,18.1534,142800.0
2013-02-14 11:20:00,24.29,24.3,24.28,24.28,191000.0,18.1534,18.1609,18.1459,18.1459,191000.0
2013-02-14 11:25:00,24.28,24.31,24.27,24.29,120400.0,18.1459,18.1684,18.1385,18.1534,120400.0
2013-02-14 11:30:00,24.29,24.32,24.28,24.29,73200.0,18.1534,18.1758,18.1459,18.1534,73200.0
2013-02-14 11:35:00,24.28,24.29,24.28,24.29,84000.0,18.1459,18.1534,18.1459,18.1534,84000.0
2013-02-14 11:40:00,24.29,24.29,24.25,24.27,89000.0,18.1534,18.1534,18.1235,18.1385,89000.0
2013-02-14 11:45:00,24.27,24.28,24.24,24.25,200600.0,18.1385,18.1459,18.116,18.1235,200600.0
2013-02-14 11:50:00,24.25,24.25,24.22,24.24,116400.0,18.1235,18.1235,18.1011,18.116,116400.0
2013-02-14 11:55:00,24.25,24.26,24.23,24.23,81800.0,18.1235,18.131,18.1086,18.1086,81800.0
2013-02-14 12:00:00,24.23,24.24,24.22,24.24,77800.0,18.1086,18.116,18.1011,18.116,77800.0
2013-02-14 12:05:00,24.24,24.27,24.24,24.25,222200.0,18.116,18.1385,18.116,18.1235,222200.0
2013-02-14 12:10:00,24.25,24.25,24.24,24.25,51400.0,18.1235,18.1235,18.116,18.1235,51400.0
2013-02-14 12:15:00,24.25,24.27,24.23,24.26,106600.0,18.1235,18.1385,18.1086,18.131,106600.0
2013-02-14 12:20:00,24.27,24.29,24.25,24.25,157000.0,18.1385,18.1534,18.1235,18.1235,157000.0
2013-02-14 12:25:00,24.25,24.25,24.24,24.24,49200.0,18.1235,18.1235,18.116,18.116,49200.0
2013-02-14 12:30:00,24.24,24.25,24.24,24.25,111800.0,18.116,18.1235,18.116,18.1235,111800.0
2013-02-14 12:35:00,24.25,24.29,24.25,24.25,188600.0,18.1235,18.1534,18.1235,18.1235,188600.0
2013-02-14 12:40:00,24.25,24.33,24.25,24.32,84600.0,18.1235,18.1833,18.1235,18.1758,84600.0
2013-02-14 12:45:00,24.32,24.35,24.3,24.31,99600.0,18.1758,18.1982,18.1609,18.1684,99600.0
2013-02-14 12:50:00,24.3,24.32,24.29,24.32,32400.0,18.1609,18.1758,18.1534,18.1758,32400.0
2013-02-14 12:55:00,24.32,24.33,24.31,24.31,46600.0,18.1758,18.1833,18.1684,18.1684,46600.0
2013-02-14 13:00:00,24.32,24.33,24.3,24.31,110600.0,18.1758,18.1833,18.1609,18.1684,110600.0
2013-02-14 13:05:00,24.31,24.33,24.31,24.33,30400.0,18.1684,18.1833,18.1684,18.1833,30400.0
2013-02-14 13:10:00,24.33,24.34,24.3,24.31,84400.0,18.1833,18.1908,18.1609,18.1684,84400.0
2013-02-14 13:15:00,24.31,24.35,24.31,24.35,155800.0,18.1684,18.1982,18.1684,18.1982,155800.0
2013-02-14 13:20:00,24.35,24.37,24.34,24.37,95600.0,18.1982,18.2132,18.1908,18.2132,95600.0
2013-02-14 13:25:00,24.36,24.36,24.31,24.33,77200.0,18.2057,18.2057,18.1684,18.1833,77200.0
2013-02-14 13:30:00,24.33,24.33,24.32,24.33,42000.0,18.1833,18.1833,18.1758,18.1833,42000.0
2013-02-14 13:35:00,24.33,24.33,24.32,24.32,48000.0,18.1833,18.1833,18.1758,18.1758,48000.0
2013-02-14 13:40:00,24.32,24.33,24.31,24.32,95400.0,18.1758,18.1833,18.1684,18.1758,95400.0
2013-02-14 13:45:00,24.32,24.33,24.31,24.33,101800.0,18.1758,18.1833,18.1684,18.1833,101800.0
2013-02-14 13:50:00,24.33,24.33,24.32,24.32,78400.0,18.1833,18.1833,18.1758,18.1758,78400.0
2013-02-14 13:55:00,24.33,24.33,24.32,24.32,112400.0,18.1833,18.1833,18.1758,18.1758,112400.0
2013-02-14 14:00:00,24.32,24.35,24.32,24.35,106200.0,18.1758,18.1982,18.1758,18.1982,106200.0
2013-02-14 14:05:00,24.35,24.41,24.35,24.41,60400.0,18.1982,18.2431,18.1982,18.2431,60400.0
2013-02-14 14:10:00,24.4,24.42,24.39,24.39,57800.0,18.2356,18.2506,18.2281,18.2281,57800.0
2013-02-14 14:15:00,24.39,24.4,24.37,24.38,130800.0,18.2281,18.2356,18.2132,18.2207,130800.0
2013-02-14 14:20:00,24.38,24.39,24.36,24.36,97800.0,18.2207,18.2281,18.2057,18.2057,97800.0
2013-02-14 14:25:00,24.36,24.37,24.36,24.36,74200.0,18.2057,18.2132,18.2057,18.2057,74200.0
2013-02-14 14:30:00,24.36,24.36,24.34,24.36,114400.0,18.2057,18.2057,18.1908,18.2057,114400.0
2013-02-14 14:35:00,24.36,24.41,24.36,24.41,94800.0,18.2057,18.2431,18.2057,18.2431,94800.0
2013-02-14 14:40:00,24.41,24.44,24.39,24.44,116200.0,18.2431,18.2655,18.2281,18.2655,116200.0
2013-02-14 14:45:00,24.44,24.47,24.43,24.46,75200.0,18.2655,18.2879,18.258,18.2805,75200.0
2013-02-14 14:50:00,24.46,24.46,24.42,24.42,77000.0,18.2805,18.2805,18.2506,18.2506,77000.0
2013-02-14 14:55:00,24.42,24.45,24.42,24.45,66400.0,18.2506,18.273,18.2506,18.273,66400.0
2013-02-14 15:00:00,24.45,24.46,24.39,24.39,120600.0,18.273,18.2805,18.2281,18.2281,120600.0
2013-02-14 15:05:00,24.39,24.41,24.38,24.4,36800.0,18.2281,18.2431,18.2207,18.2356,36800.0
2013-02-14 15:10:00,24.4,24.43,24.4,24.41,71800.0,18.2356,18.258,18.2356,18.2431,71800.0
2013-02-14 15:15:00,24.41,24.41,24.38,24.38,33200.0,18.2431,18.2431,18.2207,18.2207,33200.0
2013-02-14 15:20:00,24.38,24.41,24.36,24.41,68000.0,18.2207,18.2431,18.2057,18.2431,68000.0
2013-02-14 15:25:00,24.41,24.42,24.39,24.39,107400.0,18.2431,18.2506,18.2281,18.2281,107400.0
2013-02-14 15:30:00,24.39,24.43,24.39,24.39,82000.0,18.2281,18.258,18.2281,18.2281,82000.0
2013-02-14 15:35:00,24.39,24.41,24.39,24.4,111000.0,18.2281,18.2431,18.2281,18.2356,111000.0
2013-02-14 15:40:00,24.4,24.41,24.39,24.4,92000.0,18.2356,18.2431,18.2281,18.2356,92000.0
2013-02-14 15:45:00,24.39,24.39,24.36,24.37,93800.0,18.2281,18.2281,18.2057,18.2132,93800.0
2013-02-14 15:50:00,24.38,24.42,24.38,24.42,210000.0,18.2207,18.2506,18.2207,18.2506,210000.0
2013-02-14 15:55:00,24.42,24.43,24.4,24.42,392400.0,18.2506,18.258,18.2356,18.2506,392400.0
2013-02-15 09:30:00,24.47,24.55,24.44,24.49,761600.0,18.2879,18.3477,18.2655,18.3029,761600.0
2013-02-15 09:35:00,24.49,24.5,24.45,24.5,72800.0,18.3029,18.3104,18.273,18.3104,72800.0
2013-02-15 09:40:00,24.5,24.51,24.45,24.5,98800.0,18.3104,18.3178,18.273,18.3104,98800.0
2013-02-15 09:45:00,24.5,24.52,24.45,24.46,89000.0,18.3104,18.3253,18.273,18.2805,89000.0
2013-02-15 09:50:00,24.46,24.51,24.41,24.41,157400.0,18.2805,18.3178,18.2431,18.2431,157400.0
2013-02-15 09:55:00,24.41,24.45,24.38,24.44,100200.0,18.2431,18.273,18.2207,18.2655,100200.0
2013-02-15 10:00:00,24.45,24.48,24.44,24.46,65200.0,18.273,18.2954,18.2655,18.2805,65200.0
2013-02-15 10:05:00,24.46,24.46,24.43,24.45,49600.0,18.2805,18.2805,18.258,18.273,49600.0
2013-02-15 10:10:00,24.45,24.51,24.45,24.5,163000.0,18.273,18.3178,18.273,18.3104,163000.0
2013-02-15 10:15:00,24.5,24.57,24.5,24.57,135000.0,18.3104,18.3627,18.3104,18.3627,135000.0
2013-02-15 10:20:00,24.57,24.57,24.5,24.55,129800.0,18.3627,18.3627,18.3104,18.3477,129800.0
2013-02-15 10:25:00,24.55,24.55,24.5,24.5,88200.0,18.3477,18.3477,18.3104,18.3104,88200.0
2013-02-15 10:30:00,24.5,24.56,24.48,24.56,259400.0,18.3104,18.3552,18.2954,18.3552,259400.0
2013-02-15 10:35:00,24.56,24.64,24.56,24.63,212200.0,18.3552,18.415,18.3552,18.4075,212200.0
2013-02-15 10:40:00,24.63,24.71,24.62,24.65,336800.0,18.4075,18.4673,18.4,18.4225,336800.0
2013-02-15 10:45:00,24.65,24.66,24.57,24.57,340800.0,18.4225,18.4299,18.3627,18.3627,340800.0
2013-02-15 10:50:00,24.58,24.6,24.56,24.58,158000.0,18.3701,18.3851,18.3552,18.3701,158000.0
2013-02-15 10:55:00,24.59,24.63,24.58,24.6,166400.0,18.3776,18.4075,18.3701,18.3851,166400.0
2013-02-15 11:00:00,24.6,24.6,24.58,24.58,267400.0,18.3851,18.3851,18.3701,18.3701,267400.0
2013-02-15 11:05:00,24.58,24.6,24.57,24.58,100600.0,18.3701,18.3851,18.3627,18.3701,100600.0
2013-02-15 11:10:00,24.58,24.59,24.57,24.57,72400.0,18.3701,18.3776,18.3627,18.3627,72400.0
2013-02-15 11:15:00,24.58,24.58,24.52,24.53,91000.0,18.3701,18.3701,18.3253,18.3328,91000.0
2013-02-15 11:20:00,24.53,24.57,24.52,24.57,94200.0,18.3328,18.3627,18.3253,18.3627,94200.0
2013-02-15 11:25:00,24.57,24.6,24.55,24.55,120200.0,18.3627,18.3851,18.3477,18.3477,120200.0
2013-02-15 11:30:00,24.55,24.56,24.54,24.55,83600.0,18.3477,18.3552,18.3402,18.3477,83600.0
2013-02-15 11:35:00,24.55,24.55,24.51,24.51,41800.0,18.3477,18.3477,18.3178,18.3178,41800.0
2013-02-15 11:40:00,24.51,24.54,24.5,24.53,108800.0,18.3178,18.3402,18.3104,18.3328,108800.0
2013-02-15 11:45:00,24.53,24.55,24.52,24.55,144800.0,18.3328,18.3477,18.3253,18.3477,144800.0
2013-02-15 11:50:00,24.55,24.57,24.54,24.55,64000.0,18.3477,18.3627,18.3402,18.3477,64000.0
2013-02-15 11:55:00,24.55,24.55,24.52,24.54,40800.0,18.3477,18.3477,18.3253,18.3402,40800.0
2013-02-15 12:00:00,24.54,24.54,24.53,24.53,30000.0,18.3402,18.3402,18.3328,18.3328,30000.0
2013-02-15 12:05:00,24.53,24.54,24.51,24.52,49000.0,18.3328,18.3402,18.3178,18.3253,49000.0
2013-02-15 12:10:00,24.53,24.54,24.5,24.5,625200.0,18.3328,18.3402,18.3104,18.3104,625200.0
2013-02-15 12:15:00,24.5,24.53,24.49,24.53,76000.0,18.3104,18.3328,18.3029,18.3328,76000.0
2013-02-15 12:20:00,24.53,24.53,24.49,24.5,66200.0,18.3328,18.3328,18.3029,18.3104,66200.0
2013-02-15 12:25:00,24.5,24.53,24.49,24.53,33400.0,18.3104,18.3328,18.3029,18.3328,33400.0
2013-02-15 12:30:00,24.53,24.6,24.53,24.59,48800.0,18.3328,18.3851,18.3328,18.3776,48800.0
2013-02-15 12:35:00,24.59,24.59,24.52,24.52,61000.0,18.3776,18.3776,18.3253,18.3253,61000.0
2013-02-15 12:40:00,24.52,24.53,24.51,24.52,39200.0,18.3253,18.3328,18.3178,18.3253,39200.0
2013-02-15 12:45:00,24.52,24.54,24.52,24.54,29400.0,18.3253,18.3402,18.3253,18.3402,29400.0
2013-02-15 12:50:00,24.54,24.54,24.53,24.53,29600.0,18.3402,18.3402,18.3328,18.3328,29600.0
2013-02-15 12:55:00,24.53,24.56,24.53,24.55,42200.0,18.3328,18.3552,18.3328,18.3477,42200.0
2013-02-15 13:00:00,24.55,24.56,24.54,24.55,43000.0,18.3477,18.3552,18.3402,18.3477,43000.0
2013-02-15 13:05:00,24.55,24.56,24.52,24.53,123800.0,18.3477,18.3552,18.3253,18.3328,123800.0
2013-02-15 13:10:00,24.53,24.53,24.52,24.52,29600.0,18.3328,18.3328,18.3253,18.3253,29600.0
2013-02-15 13:15:00,24.53,24.56,24.52,24.54,45200.0,18.3328,18.3552,18.3253,18.3402,45200.0
2013-02-15 13:20:00,24.54,24.54,24.52,24.52,17800.0,18.3402,18.3402,18.3253,18.3253,17800.0
2013-02-15 13:25:00,24.52,24.52,24.5,24.51,43800.0,18.3253,18.3253,18.3104,18.3178,43800.0
2013-02-15 13:30:00,24.51,24.56,24.5,24.56,76800.0,18.3178,18.3552,18.3104,18.3552,76800.0
2013-02-15 13:35:00,24.55,24.57,24.55,24.56,67600.0,18.3477,18.3627,18.3477,18.3552,67600.0
2013-02-15 13:40:00,24.56,24.56,24.54,24.55,88600.0,18.3552,18.3552,18.3402,18.3477,88600.0
2013-02-15 13:45:00,24.55,24.55,24.54,24.55,71200.0,18.3477,18.3477,18.3402,18.3477,71200.0
2013-02-15 13:50:00,24.54,24.58,24.54,24.58,56600.0,18.3402,18.3701,18.3402,18.3701,56600.0
2013-02-15 13:55:00,24.57,24.59,24.57,24.58,228000.0,18.3627,18.3776,18.3627,18.3701,228000.0
2013-02-15 14:00:00,24.58,24.59,24.56,24.56,100000.0,18.3701,18.3776,18.3552,18.3552,100000.0
2013-02-15 14:05:00,24.56,24.56,24.55,24.55,52600.0,18.3552,18.3552,18.3477,18.3477,52600.0
2013-02-15 14:10:00,24.55,24.55,24.52,24.53,78200.0,18.3477,18.3477,18.3253,18.3328,78200.0
2013-02-15 14:15:00,24.52,24.54,24.49,24.49,67400.0,18.3253,18.3402,18.3029,18.3029,67400.0
2013-02-15 14:20:00,24.49,24.54,24.49,24.53,67400.0,18.3029,18.3402,18.3029,18.3328,67400.0
2013-02-15 14:25:00,24.52,24.53,24.51,24.51,60800.0,18.3253,18.3328,18.3178,18.3178,60800.0
2013-02-15 14:30:00,24.52,24.56,24.52,24.55,77600.0,18.3253,18.3552,18.3253,18.3477,77600.0
2013-02-15 14:35:00,24.55,24.55,24.5,24.54,57400.0,18.3477,18.3477,18.3104,18.3402,57400.0
2013-02-15 14:40:00,24.54,24.55,24.51,24.51,72200.0,18.3402,18.3477,18.3178,18.3178,72200.0
2013-02-15 14:45:00,24.52,24.53,24.49,24.5,99800.0,18.3253,18.3328,18.3029,18.3104,99800.0
2013-02-15 14:50:00,24.5,24.52,24.49,24.5,105400.0,18.3104,18.3253,18.3029,18.3104,105400.0
2013-02-15 14:55:00,24.5,24.52,24.5,24.5,46400.0,18.3104,18.3253,18.3104,18.3104,46400.0
2013-02-15 15:00:00,24.5,24.53,24.49,24.52,73800.0,18.3104,18.3328,18.3029,18.3253,73800.0
2013-02-15 15:05:00,24.53,24.56,24.52,24.55,156200.0,18.3328,18.3552,18.3253,18.3477,156200.0
2013-02-15 15:10:00,24.55,24.55,24.52,24.53,199200.0,18.3477,18.3477,18.3253,18.3328,199200.0
2013-02-15 15:15:00,24.53,24.57,24.52,24.56,117800.0,18.3328,18.3627,18.3253,18.3552,117800.0
2013-02-15 15:20:00,24.57,24.61,24.57,24.61,164800.0,18.3627,18.3926,18.3627,18.3926,164800.0
2013-02-15 15:25:00,24.61,24.63,24.57,24.57,157600.0,18.3926,18.4075,18.3627,18.3627,157600.0
2013-02-15 15:30:00,24.57,24.59,24.57,24.57,94400.0,18.3627,18.3776,18.3627,18.3627,94400.0
2013-02-15 15:35:00,24.57,24.61,24.57,24.57,102200.0,18.3627,18.3926,18.3627,18.3627,102200.0
2013-02-15 15:40:00,24.58,24.64,24.58,24.64,245200.0,18.3701,18.415,18.3701,18.415,245200.0
2013-02-15 15:45:00,24.63,24.66,24.61,24.66,243800.0,18.4075,18.4299,18.3926,18.4299,243800.0
2013-02-15 15:50:00,24.65,24.68,24.64,24.65,387000.0,18.4225,18.4449,18.415,18.4225,387000.0
2013-02-15 15:55:00,24.65,24.69,24.64,24.67,603200.0,18.4225,18.4523,18.415,18.4374,603200.0
2013-02-19 09:30:00,24.63,24.7,24.42,24.52,481600.0,18.4075,18.4598,18.2506,18.3253,481600.0
2013-02-19 09:35:00,24.52,24.67,24.51,24.54,88800.0,18.3253,18.4374,18.3178,18.3402,88800.0
2013-02-19 09:40:00,24.54,24.55,24.5,24.52,246800.0,18.3402,18.3477,18.3104,18.3253,246800.0
2013-02-19 09:45:00,24.51,24.64,24.5,24.58,122200.0,18.3178,18.415,18.3104,18.3701,122200.0
2013-02-19 09:50:00,24.58,24.61,24.57,24.58,78000.0,18.3701,18.3926,18.3627,18.3701,78000.0
2013-02-19 09:55:00,24.57,24.6,24.55,24.57,122400.0,18.3627,18.3851,18.3477,18.3627,122400.0
2013-02-19 10:00:00,24.55,24.58,24.53,24.58,337800.0,18.3477,18.3701,18.3328,18.3701,337800.0
2013-02-19 10:05:00,24.58,24.59,24.52,24.54,144600.0,18.3701,18.3776,18.3253,18.3402,144600.0
2013-02-19 10:10:00,24.54,24.55,24.52,24.54,129200.0,18.3402,18.3477,18.3253,18.3402,129200.0
2013-02-19 10:15:00,24.54,24.56,24.52,24.54,73000.0,18.3402,18.3552,18.3253,18.3402,73000.0
2013-02-19 10:20:00,24.53,24.57,24.53,24.54,291800.0,18.3328,18.3627,18.3328,18.3402,291800.0
2013-02-19 10:25:00,24.54,24.61,24.54,24.6,118400.0,18.3402,18.3926,18.3402,18.3851,118400.0
2013-02-19 10:30:00,24.6,24.65,24.6,24.6,118600.0,18.3851,18.4225,18.3851,18.3851,118600.0
2013-02-19 10:35:00,24.6,24.66,24.58,24.65,61800.0,18.3851,18.4299,18.3701,18.4225,61800.0
2013-02-19 10:40:00,24.65,24.67,24.64,24.65,85800.0,18.4225,18.4374,18.415,18.4225,85800.0
2013-02-19 10:45:00,24.65,24.71,24.65,24.71,232800.0,18.4225,18.4673,18.4225,18.4673,232800.0
2013-02-19 10:50:00,24.7,24.71,24.61,24.66,169200.0,18.4598,18.4673,18.3926,18.4299,169200.0
2013-02-19 10:55:00,24.66,24.69,24.66,24.68,83800.0,18.4299,18.4523,18.4299,18.4449,83800.0
2013-02-19 11:00:00,24.67,24.68,24.62,24.62,58200.0,18.4374,18.4449,18.4,18.4,58200.0
2013-02-19 11:05:00,24.62,24.66,24.62,24.66,80800.0,18.4,18.4299,18.4,18.4299,80800.0
2013-02-19 11:10:00,24.66,24.68,24.65,24.66,74400.0,18.4299,18.4449,18.4225,18.4299,74400.0
2013-02-19 11:15:00,24.66,24.68,24.65,24.67,47400.0,18.4299,18.4449,18.4225,18.4374,47400.0
2013-02-19 11:20:00,24.67,24.68,24.65,24.68,57600.0,18.4374,18.4449,18.4225,18.4449,57600.0
2013-02-19 11:25:00,24.68,24.71,24.68,24.71,76600.0,18.4449,18.4673,18.4449,18.4673,76600.0
2013-02-19 11:30:00,24.71,24.72,24.7,24.72,76000.0,18.4673,18.4748,18.4598,18.4748,76000.0
2013-02-19 11:35:00,24.72,24.73,24.71,24.73,39400.0,18.4748,18.4822,18.4673,18.4822,39400.0
2013-02-19 11:40:00,24.73,24.74,24.7,24.74,125600.0,18.4822,18.4897,18.4598,18.4897,125600.0
2013-02-19 11:45:00,24.74,24.75,24.73,24.73,71800.0,18.4897,18.4972,18.4822,18.4822,71800.0
2013-02-19 11:50:00,24.73,24.74,24.71,24.74,83000.0,18.4822,18.4897,18.4673,18.4897,83000.0
2013-02-19 11:55:00,24.74,24.79,24.74,24.79,58200.0,18.4897,18.5271,18.4897,18.5271,58200.0
2013-02-19 12:00:00,24.79,24.8,24.77,24.77,62600.0,18.5271,18.5346,18.5121,18.5121,62600.0
2013-02-19 12:05:00,24.77,24.78,24.75,24.75,70600.0,18.5121,18.5196,18.4972,18.4972,70600.0
2013-02-19 12:10:00,24.75,24.75,24.74,24.75,75000.0,18.4972,18.4972,18.4897,18.4972,75000.0
2013-02-19 12:15:00,24.75,24.75,24.74,24.75,57000.0,18.4972,18.4972,18.4897,18.4972,57000.0
2013-02-19 12:20:00,24.75,24.77,24.74,24.75,60200.0,18.4972,18.5121,18.4897,18.4972,60200.0
2013-02-19 12:25:00,24.75,24.76,24.74,24.75,46600.0,18.4972,18.5047,18.4897,18.4972,46600.0
2013-02-19 12:30:00,24.75,24.75,24.71,24.71,66800.0,18.4972,18.4972,18.4673,18.4673,66800.0
2013-02-19 12:35:00,24.71,24.72,24.71,24.71,34000.0,18.4673,18.4748,18.4673,18.4673,34000.0
2013-02-19 12:40:00,24.71,24.71,24.66,24.67,80200.0,18.4673,18.4673,18.4299,18.4374,80200.0
2013-02-19 12:45:00,24.67,24.7,24.66,24.69,67400.0,18.4374,18.4598,18.4299,18.4523,67400.0
2013-02-19 12:50:00,24.69,24.71,24.68,24.68,43400.0,18.4523,18.4673,18.4449,18.4449,43400.0
2013-02-19 12:55:00,24.68,24.69,24.66,24.67,51000.0,18.4449,18.4523,18.4299,18.4374,51000.0
2013-02-19 13:00:00,24.67,24.68,24.67,24.67,27400.0,18.4374,18.4449,18.4374,18.4374,27400.0
2013-02-19 13:05:00,24.67,24.67,24.66,24.67,35800.0,18.4374,18.4374,18.4299,18.4374,35800.0
2013-02-19 13:10:00,24.67,24.71,24.67,24.71,62400.0,18.4374,18.4673,18.4374,18.4673,62400.0
2013-02-19 13:15:00,24.7,24.75,24.7,24.75,69200.0,18.4598,18.4972,18.4598,18.4972,69200.0
2013-02-19 13:20:00,24.75,24.75,24.73,24.74,65600.0,18.4972,18.4972,18.4822,18.4897,65600.0
2013-02-19 13:25:00,24.74,24.75,24.72,24.73,38600.0,18.4897,18.4972,18.4748,18.4822,38600.0
2013-02-19 13:30:00,24.73,24.74,24.71,24.71,63400.0,18.4822,18.4897,18.4673,18.4673,63400.0
2013-02-19 13:35:00,24.71,24.71,24.68,24.71,44600.0,18.4673,18.4673,18.4449,18.4673,44600.0
2013-02-19 13:40:00,24.71,24.71,24.7,24.71,50800.0,18.4673,18.4673,18.4598,18.4673,50800.0
2013-02-19 13:45:00,24.71,24.72,24.7,24.72,45600.0,18.4673,18.4748,18.4598,18.4748,45600.0
2013-02-19 13:50:00,24.72,24.72,24.71,24.72,42400.0,18.4748,18.4748,18.4673,18.4748,42400.0
2013-02-19 13:55:00,24.72,24.72,24.7,24.7,290600.0,18.4748,18.4748,18.4598,18.4598,290600.0
2013-02-19 14:00:00,24.7,24.73,24.7,24.71,81800.0,18.4598,18.4822,18.4598,18.4673,81800.0
2013-02-19 14:05:00,24.71,24.75,24.71,24.74,57600.0,18.4673,18.4972,18.4673,18.4897,57600.0
2013-02-19 14:10:00,24.74,24.75,24.73,24.73,67200.0,18.4897,18.4972,18.4822,18.4822,67200.0
2013-02-19 14:15:00,24.73,24.74,24.71,24.72,45000.0,18.4822,18.4897,18.4673,18.4748,45000.0
2013-02-19 14:20:00,24.71,24.75,24.71,24.75,62600.0,18.4673,18.4972,18.4673,18.4972,62600.0
2013-02-19 14:25:00,24.75,24.8,24.75,24.79,79200.0,18.4972,18.5346,18.4972,18.5271,79200.0
2013-02-19 14:30:00,24.79,24.81,24.77,24.78,147600.0,18.5271,18.542,18.5121,18.5196,147600.0
2013-02-19 14:35:00,24.78,24.81,24.76,24.77,108600.0,18.5196,18.542,18.5047,18.5121,108600.0
2013-02-19 14:40:00,24.77,24.79,24.77,24.78,78200.0,18.5121,18.5271,18.5121,18.5196,78200.0
2013-02-19 14:45:00,24.79,24.79,24.78,24.79,31400.0,18.5271,18.5271,18.5196,18.5271,31400.0
2013-02-19 14:50:00,24.79,24.8,24.77,24.77,69000.0,18.5271,18.5346,18.5121,18.5121,69000.0
2013-02-19 14:55:00,24.77,24.78,24.77,24.78,51400.0,18.5121,18.5196,18.5121,18.5196,51400.0
2013-02-19 15:00:00,24.78,24.8,24.75,24.8,98400.0,18.5196,18.5346,18.4972,18.5346,98400.0
2013-02-19 15:05:00,24.79,24.8,24.77,24.77,77200.0,18.5271,18.5346,18.5121,18.5121,77200.0
2013-02-19 15:10:00,24.77,24.79,24.75,24.79,98000.0,18.5121,18.5271,18.4972,18.5271,98000.0
2013-02-19 15:15:00,24.78,24.8,24.78,24.79,73400.0,18.5196,18.5346,18.5196,18.5271,73400.0
2013-02-19 15:20:00,24.8,24.81,24.79,24.81,115000.0,18.5346,18.542,18.5271,18.542,115000.0
2013-02-19 15:25:00,24.81,24.81,24.78,24.78,105000.0,18.542,18.542,18.5196,18.5196,105000.0
2013-02-19 15:30:00,24.78,24.79,24.76,24.76,174200.0,18.5196,18.5271,18.5047,18.5047,174200.0
2013-02-19 15:35:00,24.77,24.77,24.75,24.76,78000.0,18.5121,18.5121,18.4972,18.5047,78000.0
2013-02-19 15:40:00,24.76,24.77,24.74,24.75,168600.0,18.5047,18.5121,18.4897,18.4972,168600.0
2013-02-19 15:45:00,24.75,24.77,24.74,24.76,158000.0,18.4972,18.5121,18.4897,18.5047,158000.0
2013-02-19 15:50:00,24.77,24.77,24.75,24.75,227200.0,18.5121,18.5121,18.4972,18.4972,227200.0
2013-02-19 15:55:00,24.75,24.77,24.75,24.77,399200.0,18.4972,18.5121,18.4972,18.5121,399200.0
2013-02-20 09:30:00,25.02,25.13,24.95,25.07,494200.0,18.699,18.7812,18.6467,18.7363,494200.0
2013-02-20 09:35:00,25.08,25.11,25.07,25.1,162000.0,18.7438,18.7662,18.7363,18.7588,162000.0
2013-02-20 09:40:00,25.1,25.1,24.96,25.0,209400.0,18.7588,18.7588,18.6541,18.684,209400.0
2013-02-20 09:45:00,25.0,25.1,24.97,24.98,188000.0,18.684,18.7588,18.6616,18.6691,188000.0
2013-02-20 09:50:00,24.98,25.04,24.96,24.96,151400.0,18.6691,18.7139,18.6541,18.6541,151400.0
2013-02-20 09:55:00,24.96,25.0,24.93,24.98,129600.0,18.6541,18.684,18.6317,18.6691,129600.0
2013-02-20 10:00:00,24.98,25.03,24.98,24.99,133800.0,18.6691,18.7065,18.6691,18.6766,133800.0
2013-02-20 10:05:00,24.99,25.02,24.97,24.98,90600.0,18.6766,18.699,18.6616,18.6691,90600.0
2013-02-20 10:10:00,24.98,25.05,24.98,25.02,116800.0,18.6691,18.7214,18.6691,18.699,116800.0
2013-02-20 10:15:00,25.01,25.05,25.01,25.05,166400.0,18.6915,18.7214,18.6915,18.7214,166400.0
2013-02-20 10:20:00,25.05,25.05,25.0,25.01,75000.0,18.7214,18.7214,18.684,18.6915,75000.0
2013-02-20 10:25:00,25.0,25.02,25.0,25.0,69400.0,18.684,18.699,18.684,18.684,69400.0
2013-02-20 10:30:00,25.0,25.0,24.95,25.0,72400.0,18.684,18.684,18.6467,18.684,72400.0
2013-02-20 10:35:00,25.0,25.02,24.98,25.0,55000.0,18.684,18.699,18.6691,18.684,55000.0
2013-02-20 10:40:00,25.0,25.03,24.96,24.96,106000.0,18.684,18.7065,18.6541,18.6541,106000.0
2013-02-20 10:45:00,24.97,24.98,24.95,24.96,91400.0,18.6616,18.6691,18.6467,18.6541,91400.0
2013-02-20 10:50:00,24.96,24.99,24.96,24.98,87000.0,18.6541,18.6766,18.6541,18.6691,87000.0
2013-02-20 10:55:00,24.98,25.01,24.98,25.0,71400.0,18.6691,18.6915,18.6691,18.684,71400.0
2013-02-20 11:00:00,24.99,24.99,24.93,24.95,78600.0,18.6766,18.6766,18.6317,18.6467,78600.0
2013-02-20 11:05:00,24.95,24.99,24.95,24.99,71600.0,18.6467,18.6766,18.6467,18.6766,71600.0
2013-02-20 11:10:00,24.99,25.02,24.98,25.0,123200.0,18.6766,18.699,18.6691,18.684,123200.0
2013-02-20 11:15:00,25.0,25.03,24.99,25.03,90800.0,18.684,18.7065,18.6766,18.7065,90800.0
2013-02-20 11:20:00,25.02,25.04,25.02,25.02,91200.0,18.699,18.7139,18.699,18.699,91200.0
2013-02-20 11:25:00,25.02,25.03,25.0,25.02,131400.0,18.699,18.7065,18.684,18.699,131400.0
2013-02-20 11:30:00,25.02,25.02,25.0,25.02,56400.0,18.699,18.699,18.684,18.699,56400.0
2013-02-20 11:35:00,25.02,25.03,24.99,25.01,144200.0,18.699,18.7065,18.6766,18.6915,144200.0
2013-02-20 11:40:00,25.02,25.05,25.02,25.05,63800.0,18.699,18.7214,18.699,18.7214,63800.0
2013-02-20 11:45:00,25.05,25.07,25.04,25.06,184600.0,18.7214,18.7363,18.7139,18.7289,184600.0
2013-02-20 11:50:00,25.06,25.07,25.0,25.02,61200.0,18.7289,18.7363,18.684,18.699,61200.0
2013-02-20 11:55:00,25.02,25.05,25.02,25.05,62600.0,18.699,18.7214,18.699,18.7214,62600.0
2013-02-20 12:00:00,25.05,25.05,25.02,25.04,75600.0,18.7214,18.7214,18.699,18.7139,75600.0
2013-02-20 12:05:00,25.04,25.05,25.0,25.03,47600.0,18.7139,18.7214,18.684,18.7065,47600.0
2013-02-20 12:10:00,25.03,25.06,25.03,25.04,98200.0,18.7065,18.7289,18.7065,18.7139,98200.0
2013-02-20 12:15:00,25.04,25.05,25.0,25.02,55400.0,18.7139,18.7214,18.684,18.699,55400.0
2013-02-20 12:20:00,25.02,25.05,25.02,25.05,57600.0,18.699,18.7214,18.699,18.7214,57600.0
2013-02-20 12:25:00,25.05,25.06,25.03,25.04,58400.0,18.7214,18.7289,18.7065,18.7139,58400.0
2013-02-20 12:30:00,25.04,25.06,25.03,25.05,58800.0,18.7139,18.7289,18.7065,18.7214,58800.0
2013-02-20 12:35:00,25.05,25.07,25.05,25.06,90200.0,18.7214,18.7363,18.7214,18.7289,90200.0
2013-02-20 12:40:00,25.06,25.06,25.03,25.06,70200.0,18.7289,18.7289,18.7065,18.7289,70200.0
2013-02-20 12:45:00,25.06,25.08,25.04,25.04,73400.0,18.7289,18.7438,18.7139,18.7139,73400.0
2013-02-20 12:50:00,25.04,25.07,25.03,25.06,54800.0,18.7139,18.7363,18.7065,18.7289,54800.0
2013-02-20 12:55:00,25.05,25.07,25.05,25.07,49400.0,18.7214,18.7363,18.7214,18.7363,49400.0
2013-02-20 13:00:00,25.07,25.07,25.04,25.05,45800.0,18.7363,18.7363,18.7139,18.7214,45800.0
2013-02-20 13:05:00,25.05,25.08,25.05,25.07,90400.0,18.7214,18.7438,18.7214,18.7363,90400.0
2013-02-20 13:10:00,25.07,25.08,25.02,25.03,129400.0,18.7363,18.7438,18.699,18.7065,129400.0
2013-02-20 13:15:00,25.03,25.04,25.02,25.04,41600.0,18.7065,18.7139,18.699,18.7139,41600.0
2013-02-20 13:20:00,25.04,25.06,25.04,25.04,82000.0,18.7139,18.7289,18.7139,18.7139,82000.0
2013-02-20 13:25:00,25.04,25.04,25.03,25.04,48400.0,18.7139,18.7139,18.7065,18.7139,48400.0
2013-02-20 13:30:00,25.04,25.05,25.03,25.05,68200.0,18.7139,18.7214,18.7065,18.7214,68200.0
2013-02-20 13:35:00,25.05,25.06,25.0,25.02,66400.0,18.7214,18.7289,18.684,18.699,66400.0
2013-02-20 13:40:00,25.02,25.04,25.0,25.03,69600.0,18.699,18.7139,18.684,18.7065,69600.0
2013-02-20 13:45:00,25.04,25.06,25.03,25.03,58600.0,18.7139,18.7289,18.7065,18.7065,58600.0
2013-02-20 13:50:00,25.03,25.04,25.02,25.03,40600.0,18.7065,18.7139,18.699,18.7065,40600.0
2013-02-20 13:55:00,25.03,25.03,24.99,25.03,61600.0,18.7065,18.7065,18.6766,18.7065,61600.0
2013-02-20 14:00:00,25.03,25.05,24.98,25.05,176200.0,18.7065,18.7214,18.6691,18.7214,176200.0
2013-02-20 14:05:00,25.04,25.06,25.03,25.06,112200.0,18.7139,18.7289,18.7065,18.7289,112200.0
2013-02-20 14:10:00,25.06,25.06,25.0,25.02,114800.0,18.7289,18.7289,18.684,18.699,114800.0
2013-02-20 14:15:00,25.01,25.04,25.0,25.04,97600.0,18.6915,18.7139,18.684,18.7139,97600.0
2013-02-20 14:20:00,25.03,25.04,24.99,25.0,87200.0,18.7065,18.7139,18.6766,18.684,87200.0
2013-02-20 14:25:00,25.0,25.04,25.0,25.03,76200.0,18.684,18.7139,18.684,18.7065,76200.0
2013-02-20 14:30:00,25.03,25.03,25.02,25.03,122800.0,18.7065,18.7065,18.699,18.7065,122800.0
2013-02-20 14:35:00,25.03,25.06,25.03,25.06,108000.0,18.7065,18.7289,18.7065,18.7289,108000.0
2013-02-20 14:40:00,25.06,25.06,25.03,25.03,95400.0,18.7289,18.7289,18.7065,18.7065,95400.0
2013-02-20 14:45:00,25.03,25.04,24.98,24.99,89000.0,18.7065,18.7139,18.6691,18.6766,89000.0
2013-02-20 14:50:00,24.99,25.02,24.97,25.0,128200.0,18.6766,18.699,18.6616,18.684,128200.0
2013-02-20 14:55:00,25.0,25.01,25.0,25.0,134600.0,18.684,18.6915,18.684,18.684,134600.0
2013-02-20 15:00:00,25.0,25.0,24.91,24.92,143400.0,18.684,18.684,18.6168,18.6242,143400.0
2013-02-20 15:05:00,24.92,24.98,24.92,24.97,117800.0,18.6242,18.6691,18.6242,18.6616,117800.0
2013-02-20 15:10:00,24.97,25.0,24.96,24.98,110800.0,18.6616,18.684,18.6541,18.6691,110800.0
2013-02-20 15:15:00,24.98,24.98,24.93,24.97,100600.0,18.6691,18.6691,18.6317,18.6616,100600.0
2013-02-20 15:20:00,24.97,25.0,24.96,24.99,114800.0,18.6616,18.684,18.6541,18.6766,114800.0
2013-02-20 15:25:00,24.99,25.0,24.96,24.99,135600.0,18.6766,18.684,18.6541,18.6766,135600.0
2013-02-20 15:30:00,24.99,25.0,24.95,24.98,241400.0,18.6766,18.684,18.6467,18.6691,241400.0
2013-02-20 15:35:00,24.99,25.01,24.99,25.0,182000.0,18.6766,18.6915,18.6766,18.684,182000.0
2013-02-20 15:40:00,25.0,25.0,24.98,24.99,156800.0,18.684,18.684,18.6691,18.6766,156800.0
2013-02-20 15:45:00,24.99,25.0,24.93,24.93,297200.0,18.6766,18.684,18.6317,18.6317,297200.0
2013-02-20 15:50:00,24.93,24.96,24.91,24.91,250600.0,18.6317,18.6541,18.6168,18.6168,250600.0
2013-02-20 15:55:00,24.91,24.93,24.9,24.92,326800.0,18.6168,18.6317,18.6093,18.6242,326800.0
2013-02-21 09:30:00,24.92,24.92,24.78,24.81,243000.0,18.6242,18.6242,18.5196,18.542,243000.0
2013-02-21 09:35:00,24.8,24.81,24.72,24.75,65800.0,18.5346,18.542,18.4748,18.4972,65800.0
2013-02-21 09:40:00,24.74,24.8,24.7,24.7,149200.0,18.4897,18.5346,18.4598,18.4598,149200.0
2013-02-21 09:45:00,24.71,24.72,24.65,24.72,112400.0,18.4673,18.4748,18.4225,18.4748,112400.0
2013-02-21 09:50:00,24.72,24.73,24.65,24.68,54800.0,18.4748,18.4822,18.4225,18.4449,54800.0
2013-02-21 09:55:00,24.67,24.71,24.65,24.69,73400.0,18.4374,18.4673,18.4225,18.4523,73400.0
2013-02-21 10:00:00,24.68,24.72,24.61,24.64,136600.0,18.4449,18.4748,18.3926,18.415,136600.0
2013-02-21 10:05:00,24.65,24.68,24.62,24.64,121800.0,18.4225,18.4449,18.4,18.415,121800.0
2013-02-21 10:10:00,24.65,24.65,24.6,24.61,62800.0,18.4225,18.4225,18.3851,18.3926,62800.0
2013-02-21 10:15:00,24.61,24.66,24.6,24.65,59600.0,18.3926,18.4299,18.3851,18.4225,59600.0
2013-02-21 10:20:00,24.65,24.73,24.65,24.73,71000.0,18.4225,18.4822,18.4225,18.4822,71000.0
2013-02-21 10:25:00,24.73,24.74,24.71,24.72,122000.0,18.4822,18.4897,18.4673,18.4748,122000.0
2013-02-21 10:30:00,24.72,24.72,24.69,24.69,91000.0,18.4748,18.4748,18.4523,18.4523,91000.0
2013-02-21 10:35:00,24.69,24.69,24.65,24.66,52400.0,18.4523,18.4523,18.4225,18.4299,52400.0
2013-02-21 10:40:00,24.66,24.72,24.66,24.69,142000.0,18.4299,18.4748,18.4299,18.4523,142000.0
2013-02-21 10:45:00,24.69,24.7,24.65,24.65,51400.0,18.4523,18.4598,18.4225,18.4225,51400.0
2013-02-21 10:50:00,24.65,24.65,24.61,24.64,36200.0,18.4225,18.4225,18.3926,18.415,36200.0
2013-02-21 10:55:00,24.64,24.65,24.62,24.64,41000.0,18.415,18.4225,18.4,18.415,41000.0
2013-02-21 11:00:00,24.65,24.66,24.59,24.6,73600.0,18.4225,18.4299,18.3776,18.3851,73600.0
2013-02-21 11:05:00,24.6,24.64,24.6,24.62,76800.0,18.3851,18.415,18.3851,18.4,76800.0
2013-02-21 11:10:00,24.61,24.62,24.56,24.56,28800.0,18.3926,18.4,18.3552,18.3552,28800.0
2013-02-21 11:15:00,24.56,24.59,24.56,24.57,54200.0,18.3552,18.3776,18.3552,18.3627,54200.0
2013-02-21 11:20:00,24.57,24.58,24.55,24.58,43000.0,18.3627,18.3701,18.3477,18.3701,43000.0
2013-02-21 11:25:00,24.57,24.59,24.56,24.58,45200.0,18.3627,18.3776,18.3552,18.3701,45200.0
2013-02-21 11:30:00,24.58,24.58,24.55,24.58,95400.0,18.3701,18.3701,18.3477,18.3701,95400.0
2013-02-21 11:35:00,24.58,24.64,24.58,24.64,49200.0,18.3701,18.415,18.3701,18.415,49200.0
2013-02-21 11:40:00,24.65,24.65,24.62,24.62,42600.0,18.4225,18.4225,18.4,18.4,42600.0
2013-02-21 11:45:00,24.63,24.63,24.59,24.61,40000.0,18.4075,18.4075,18.3776,18.3926,40000.0
2013-02-21 11:50:00,24.61,24.65,24.6,24.65,31000.0,18.3926,18.4225,18.3851,18.4225,31000.0
2013-02-21 11:55:00,24.65,24.65,24.61,24.64,24000.0,18.4225,18.4225,18.3926,18.415,24000.0
2013-02-21 12:00:00,24.63,24.64,24.6,24.61,29800.0,18.4075,18.415,18.3851,18.3926,29800.0
2013-02-21 12:05:00,24.61,24.61,24.59,24.61,49600.0,18.3926,18.3926,18.3776,18.3926,49600.0
2013-02-21 12:10:00,24.62,24.64,24.61,24.64,30200.0,18.4,18.415,18.3926,18.415,30200.0
2013-02-21 12:15:00,24.64,24.64,24.59,24.63,142200.0,18.415,18.415,18.3776,18.4075,142200.0
2013-02-21 12:20:00,24.63,24.65,24.6,24.6,100400.0,18.4075,18.4225,18.3851,18.3851,100400.0
2013-02-21 12:25:00,24.61,24.63,24.59,24.61,74000.0,18.3926,18.4075,18.3776,18.3926,74000.0
2013-02-21 12:30:00,24.61,24.61,24.58,24.6,43000.0,18.3926,18.3926,18.3701,18.3851,43000.0
2013-02-21 12:35:00,24.6,24.6,24.57,24.57,46400.0,18.3851,18.3851,18.3627,18.3627,46400.0
2013-02-21 12:40:00,24.57,24.58,24.56,24.57,29000.0,18.3627,18.3701,18.3552,18.3627,29000.0
2013-02-21 12:45:00,24.58,24.6,24.58,24.59,28600.0,18.3701,18.3851,18.3701,18.3776,28600.0
2013-02-21 12:50:00,24.59,24.62,24.59,24.62,32200.0,18.3776,18.4,18.3776,18.4,32200.0
2013-02-21 12:55:00,24.62,24.67,24.62,24.65,54400.0,18.4,18.4374,18.4,18.4225,54400.0
2013-02-21 13:00:00,24.65,24.68,24.65,24.66,53800.0,18.4225,18.4449,18.4225,18.4299,53800.0
2013-02-21 13:05:00,24.65,24.68,24.65,24.68,40200.0,18.4225,18.4449,18.4225,18.4449,40200.0
2013-02-21 13:10:00,24.68,24.69,24.67,24.68,83600.0,18.4449,18.4523,18.4374,18.4449,83600.0
2013-02-21 13:15:00,24.68,24.68,24.66,24.68,145600.0,18.4449,18.4449,18.4299,18.4449,145600.0
2013-02-21 13:20:00,24.68,24.7,24.67,24.68,182400.0,18.4449,18.4598,18.4374,18.4449,182400.0
2013-02-21 13:25:00,24.68,24.73,24.68,24.72,69800.0,18.4449,18.4822,18.4449,18.4748,69800.0
2013-02-21 13:30:00,24.72,24.72,24.69,24.72,58400.0,18.4748,18.4748,18.4523,18.4748,58400.0
2013-02-21 13:35:00,24.72,24.73,24.7,24.71,88200.0,18.4748,18.4822,18.4598,18.4673,88200.0
2013-02-21 13:40:00,24.71,24.71,24.7,24.7,48400.0,18.4673,18.4673,18.4598,18.4598,48400.0
2013-02-21 13:45:00,24.7,24.71,24.66,24.69,65600.0,18.4598,18.4673,18.4299,18.4523,65600.0
2013-02-21 13:50:00,24.68,24.71,24.68,24.7,80200.0,18.4449,18.4673,18.4449,18.4598,80200.0
2013-02-21 13:55:00,24.7,24.7,24.67,24.7,55000.0,18.4598,18.4598,18.4374,18.4598,55000.0
2013-02-21 14:00:00,24.7,24.71,24.63,24.63,77200.0,18.4598,18.4673,18.4075,18.4075,77200.0
2013-02-21 14:05:00,24.63,24.65,24.62,24.65,65800.0,18.4075,18.4225,18.4,18.4225,65800.0
2013-02-21 14:10:00,24.65,24.66,24.63,24.66,48400.0,18.4225,18.4299,18.4075,18.4299,48400.0
2013-02-21 14:15:00,24.66,24.66,24.65,24.66,39600.0,18.4299,18.4299,18.4225,18.4299,39600.0
2013-02-21 14:20:00,24.66,24.67,24.66,24.67,70000.0,18.4299,18.4374,18.4299,18.4374,70000.0
2013-02-21 14:25:00,24.66,24.7,24.66,24.7,91000.0,18.4299,18.4598,18.4299,18.4598,91000.0
2013-02-21 14:30:00,24.69,24.74,24.69,24.72,101000.0,18.4523,18.4897,18.4523,18.4748,101000.0
2013-02-21 14:35:00,24.72,24.72,24.7,24.7,26000.0,18.4748,18.4748,18.4598,18.4598,26000.0
2013-02-21 14:40:00,24.7,24.71,24.7,24.71,79200.0,18.4598,18.4673,18.4598,18.4673,79200.0
2013-02-21 14:45:00,24.71,24.72,24.67,24.67,116400.0,18.4673,18.4748,18.4374,18.4374,116400.0
2013-02-21 14:50:00,24.67,24.67,24.66,24.67,78200.0,18.4374,18.4374,18.4299,18.4374,78200.0
2013-02-21 14:55:00,24.67,24.75,24.67,24.73,128800.0,18.4374,18.4972,18.4374,18.4822,128800.0
2013-02-21 15:00:00,24.73,24.75,24.72,24.75,191200.0,18.4822,18.4972,18.4748,18.4972,191200.0
2013-02-21 15:05:00,24.76,24.8,24.75,24.77,159000.0,18.5047,18.5346,18.4972,18.5121,159000.0
2013-02-21 15:10:00,24.77,24.78,24.73,24.78,262000.0,18.5121,18.5196,18.4822,18.5196,262000.0
2013-02-21 15:15:00,24.78,24.79,24.77,24.78,90200.0,18.5196,18.5271,18.5121,18.5196,90200.0
2013-02-21 15:20:00,24.78,24.82,24.78,24.81,87600.0,18.5196,18.5495,18.5196,18.542,87600.0
2013-02-21 15:25:00,24.81,24.85,24.81,24.85,138400.0,18.542,18.5719,18.542,18.5719,138400.0
2013-02-21 15:30:00,24.85,24.85,24.78,24.78,103800.0,18.5719,18.5719,18.5196,18.5196,103800.0
2013-02-21 15:35:00,24.78,24.8,24.77,24.79,118000.0,18.5196,18.5346,18.5121,18.5271,118000.0
2013-02-21 15:40:00,24.79,24.79,24.77,24.78,165600.0,18.5271,18.5271,18.5121,18.5196,165600.0
2013-02-21 15:45:00,24.78,24.83,24.77,24.81,168800.0,18.5196,18.557,18.5121,18.542,168800.0
2013-02-21 15:50:00,24.81,24.82,24.79,24.8,372000.0,18.542,18.5495,18.5271,18.5346,372000.0
2013-02-21 15:55:00,24.8,24.82,24.79,24.81,522400.0,18.5346,18.5495,18.5271,18.542,522400.0
2013-02-22 09:30:00,24.97,24.99,24.88,24.92,189800.0,18.6616,18.6766,18.5943,18.6242,189800.0
2013-02-22 09:35:00,24.92,24.95,24.85,24.86,77200.0,18.6242,18.6467,18.5719,18.5794,77200.0
2013-02-22 09:40:00,24.85,24.9,24.8,24.9,129800.0,18.5719,18.6093,18.5346,18.6093,129800.0
2013-02-22 09:45:00,24.91,24.97,24.91,24.91,133200.0,18.6168,18.6616,18.6168,18.6168,133200.0
2013-02-22 09:50:00,24.91,24.95,24.91,24.92,44800.0,18.6168,18.6467,18.6168,18.6242,44800.0
2013-02-22 09:55:00,24.92,24.97,24.92,24.93,68000.0,18.6242,18.6616,18.6242,18.6317,68000.0
2013-02-22 10:00:00,24.95,24.96,24.89,24.89,74000.0,18.6467,18.6541,18.6018,18.6018,74000.0
2013-02-22 10:05:00,24.88,24.92,24.88,24.9,73200.0,18.5943,18.6242,18.5943,18.6093,73200.0
2013-02-22 10:10:00,24.9,24.91,24.86,24.86,62800.0,18.6093,18.6168,18.5794,18.5794,62800.0
2013-02-22 10:15:00,24.86,24.88,24.86,24.87,49800.0,18.5794,18.5943,18.5794,18.5869,49800.0
2013-02-22 10:20:00,24.88,24.9,24.85,24.85,64200.0,18.5943,18.6093,18.5719,18.5719,64200.0
2013-02-22 10:25:00,24.85,24.85,24.82,24.84,40800.0,18.5719,18.5719,18.5495,18.5645,40800.0
2013-02-22 10:30:00,24.85,24.86,24.83,24.86,72400.0,18.5719,18.5794,18.557,18.5794,72400.0
2013-02-22 10:35:00,24.86,24.86,24.83,24.83,31400.0,18.5794,18.5794,18.557,18.557,31400.0
2013-02-22 10:40:00,24.84,24.88,24.83,24.88,45200.0,18.5645,18.5943,18.557,18.5943,45200.0
2013-02-22 10:45:00,24.87,24.9,24.86,24.88,46400.0,18.5869,18.6093,18.5794,18.5943,46400.0
2013-02-22 10:50:00,24.88,24.89,24.86,24.87,35600.0,18.5943,18.6018,18.5794,18.5869,35600.0
2013-02-22 10:55:00,24.86,24.89,24.86,24.86,27600.0,18.5794,18.6018,18.5794,18.5794,27600.0
2013-02-22 11:00:00,24.86,24.9,24.86,24.88,53400.0,18.5794,18.6093,18.5794,18.5943,53400.0
2013-02-22 11:05:00,24.88,24.92,24.85,24.91,156200.0,18.5943,18.6242,18.5719,18.6168,156200.0
2013-02-22 11:10:00,24.91,24.91,24.84,24.85,29200.0,18.6168,18.6168,18.5645,18.5719,29200.0
2013-02-22 11:15:00,24.86,24.86,24.84,24.86,39200.0,18.5794,18.5794,18.5645,18.5794,39200.0
2013-02-22 11:20:00,24.86,24.9,24.86,24.9,27600.0,18.5794,18.6093,18.5794,18.6093,27600.0
2013-02-22 11:25:00,24.9,24.93,24.89,24.92,37400.0,18.6093,18.6317,18.6018,18.6242,37400.0
2013-02-22 11:30:00,24.92,24.93,24.88,24.89,59800.0,18.6242,18.6317,18.5943,18.6018,59800.0
2013-02-22 11:35:00,24.89,24.93,24.88,24.93,48800.0,18.6018,18.6317,18.5943,18.6317,48800.0
2013-02-22 11:40:00,24.93,24.93,24.89,24.89,45200.0,18.6317,18.6317,18.6018,18.6018,45200.0
2013-02-22 11:45:00,24.89,24.93,24.88,24.89,35200.0,18.6018,18.6317,18.5943,18.6018,35200.0
2013-02-22 11:50:00,24.88,24.93,24.88,24.9,35000.0,18.5943,18.6317,18.5943,18.6093,35000.0
2013-02-22 11:55:00,24.9,24.91,24.89,24.91,40000.0,18.6093,18.6168,18.6018,18.6168,40000.0
2013-02-22 12:00:00,24.91,24.92,24.9,24.91,37600.0,18.6168,18.6242,18.6093,18.6168,37600.0
2013-02-22 12:05:00,24.91,24.96,24.89,24.95,119600.0,18.6168,18.6541,18.6018,18.6467,119600.0
2013-02-22 12:10:00,24.96,24.96,24.93,24.95,53600.0,18.6541,18.6541,18.6317,18.6467,53600.0
2013-02-22 12:15:00,24.96,24.97,24.95,24.96,36600.0,18.6541,18.6616,18.6467,18.6541,36600.0
2013-02-22 12:20:00,24.95,24.96,24.94,24.95,33400.0,18.6467,18.6541,18.6392,18.6467,33400.0
2013-02-22 12:25:00,24.95,24.98,24.95,24.96,47200.0,18.6467,18.6691,18.6467,18.6541,47200.0
2013-02-22 12:30:00,24.95,24.96,24.95,24.95,30200.0,18.6467,18.6541,18.6467,18.6467,30200.0
2013-02-22 12:35:00,24.95,24.98,24.95,24.98,31600.0,18.6467,18.6691,18.6467,18.6691,31600.0
2013-02-22 12:40:00,24.98,24.99,24.98,24.98,31600.0,18.6691,18.6766,18.6691,18.6691,31600.0
2013-02-22 12:45:00,24.98,24.99,24.95,24.98,25600.0,18.6691,18.6766,18.6467,18.6691,25600.0
2013-02-22 12:50:00,24.99,24.99,24.95,24.96,27600.0,18.6766,18.6766,18.6467,18.6541,27600.0
2013-02-22 12:55:00,24.96,24.96,24.94,24.95,41400.0,18.6541,18.6541,18.6392,18.6467,41400.0
2013-02-22 13:00:00,24.95,24.99,24.95,24.98,28800.0,18.6467,18.6766,18.6467,18.6691,28800.0
2013-02-22 13:05:00,24.98,24.99,24.97,24.97,34000.0,18.6691,18.6766,18.6616,18.6616,34000.0
2013-02-22 13:10:00,24.97,24.98,24.96,24.97,62200.0,18.6616,18.6691,18.6541,18.6616,62200.0
2013-02-22 13:15:00,24.97,24.99,24.97,24.99,102000.0,18.6616,18.6766,18.6616,18.6766,102000.0
2013-02-22 13:20:00,24.99,24.99,24.96,24.97,22200.0,18.6766,18.6766,18.6541,18.6616,22200.0
2013-02-22 13:25:00,24.97,24.97,24.93,24.94,70200.0,18.6616,18.6616,18.6317,18.6392,70200.0
2013-02-22 13:30:00,24.94,24.96,24.94,24.96,23800.0,18.6392,18.6541,18.6392,18.6541,23800.0
2013-02-22 13:35:00,24.96,24.96,24.95,24.95,20600.0,18.6541,18.6541,18.6467,18.6467,20600.0
2013-02-22 13:40:00,24.95,24.96,24.95,24.95,42600.0,18.6467,18.6541,18.6467,18.6467,42600.0
2013-02-22 13:45:00,24.94,24.97,24.94,24.95,47000.0,18.6392,18.6616,18.6392,18.6467,47000.0
2013-02-22 13:50:00,24.95,24.95,24.93,24.93,52000.0,18.6467,18.6467,18.6317,18.6317,52000.0
2013-02-22 13:55:00,24.93,24.95,24.92,24.93,40600.0,18.6317,18.6467,18.6242,18.6317,40600.0
2013-02-22 14:00:00,24.93,24.94,24.89,24.92,45800.0,18.6317,18.6392,18.6018,18.6242,45800.0
2013-02-22 14:05:00,24.92,24.92,24.85,24.85,37800.0,18.6242,18.6242,18.5719,18.5719,37800.0
2013-02-22 14:10:00,24.85,24.89,24.85,24.88,39200.0,18.5719,18.6018,18.5719,18.5943,39200.0
2013-02-22 14:15:00,24.88,24.88,24.85,24.86,28400.0,18.5943,18.5943,18.5719,18.5794,28400.0
2013-02-22 14:20:00,24.86,24.86,24.84,24.84,37000.0,18.5794,18.5794,18.5645,18.5645,37000.0
2013-02-22 14:25:00,24.84,24.86,24.84,24.86,47800.0,18.5645,18.5794,18.5645,18.5794,47800.0
2013-02-22 14:30:00,24.86,24.89,24.84,24.88,58600.0,18.5794,18.6018,18.5645,18.5943,58600.0
2013-02-22 14:35:00,24.89,24.91,24.89,24.89,25800.0,18.6018,18.6168,18.6018,18.6018,25800.0
2013-02-22 14:40:00,24.89,24.89,24.89,24.89,12400.0,18.6018,18.6018,18.6018,18.6018,12400.0
2013-02-22 14:45:00,24.89,24.91,24.88,24.91,62200.0,18.6018,18.6168,18.5943,18.6168,62200.0
2013-02-22 14:50:00,24.91,24.95,24.91,24.93,77000.0,18.6168,18.6467,18.6168,18.6317,77000.0
2013-02-22 14:55:00,24.93,24.93,24.91,24.91,33200.0,18.6317,18.6317,18.6168,18.6168,33200.0
2013-02-22 15:00:00,24.91,24.95,24.91,24.94,51800.0,18.6168,18.6467,18.6168,18.6392,51800.0
2013-02-22 15:05:00,24.95,24.96,24.93,24.94,142800.0,18.6467,18.6541,18.6317,18.6392,142800.0
2013-02-22 15:10:00,24.95,24.99,24.95,24.99,108600.0,18.6467,18.6766,18.6467,18.6766,108600.0
2013-02-22 15:15:00,24.99,25.0,24.99,25.0,91200.0,18.6766,18.684,18.6766,18.684,91200.0
2013-02-22 15:20:00,25.0,25.02,24.99,25.0,132000.0,18.684,18.699,18.6766,18.684,132000.0
2013-02-22 15:25:00,25.0,25.02,25.0,25.02,95600.0,18.684,18.699,18.684,18.699,95600.0
2013-02-22 15:30:00,25.02,25.02,25.0,25.0,114200.0,18.699,18.699,18.684,18.684,114200.0
2013-02-22 15:35:00,25.0,25.04,25.0,25.02,151600.0,18.684,18.7139,18.684,18.699,151600.0
2013-02-22 15:40:00,25.02,25.03,25.0,25.02,144400.0,18.699,18.7065,18.684,18.699,144400.0
2013-02-22 15:45:00,25.02,25.03,25.0,25.0,165600.0,18.699,18.7065,18.684,18.684,165600.0
2013-02-22 15:50:00,25.0,25.02,25.0,25.0,213800.0,18.684,18.699,18.684,18.684,213800.0
2013-02-22 15:55:00,25.0,25.04,24.99,25.03,250200.0,18.684,18.7139,18.6766,18.7065,250200.0
2013-02-25 09:30:00,25.14,25.14,25.1,25.11,196200.0,18.7887,18.7887,18.7588,18.7662,196200.0
2013-02-25 09:35:00,25.11,25.11,25.03,25.03,41800.0,18.7662,18.7662,18.7065,18.7065,41800.0
2013-02-25 09:40:00,25.03,25.05,25.0,25.0,45800.0,18.7065,18.7214,18.684,18.684,45800.0
2013-02-25 09:45:00,25.01,25.01,24.93,24.93,150200.0,18.6915,18.6915,18.6317,18.6317,150200.0
2013-02-25 09:50:00,24.93,25.0,24.93,24.95,50600.0,18.6317,18.684,18.6317,18.6467,50600.0
2013-02-25 09:55:00,24.96,25.0,24.95,24.99,71000.0,18.6541,18.684,18.6467,18.6766,71000.0
2013-02-25 10:00:00,24.99,25.05,24.99,25.05,75600.0,18.6766,18.7214,18.6766,18.7214,75600.0
2013-02-25 10:05:00,25.05,25.07,25.03,25.03,51600.0,18.7214,18.7363,18.7065,18.7065,51600.0
2013-02-25 10:10:00,25.03,25.07,25.03,25.05,96200.0,18.7065,18.7363,18.7065,18.7214,96200.0
2013-02-25 10:15:00,25.06,25.07,25.0,25.02,115400.0,18.7289,18.7363,18.684,18.699,115400.0
2013-02-25 10:20:00,25.02,25.02,24.94,24.96,77600.0,18.699,18.699,18.6392,18.6541,77600.0
2013-02-25 10:25:00,24.96,24.99,24.94,24.96,121200.0,18.6541,18.6766,18.6392,18.6541,121200.0
2013-02-25 10:30:00,24.96,24.98,24.93,24.98,75200.0,18.6541,18.6691,18.6317,18.6691,75200.0
2013-02-25 10:35:00,24.98,24.98,24.93,24.96,103400.0,18.6691,18.6691,18.6317,18.6541,103400.0
2013-02-25 10:40:00,24.95,25.0,24.94,25.0,27200.0,18.6467,18.684,18.6392,18.684,27200.0
2013-02-25 10:45:00,25.0,25.0,24.9,24.92,91400.0,18.684,18.684,18.6093,18.6242,91400.0
2013-02-25 10:50:00,24.91,24.92,24.81,24.83,91800.0,18.6168,18.6242,18.542,18.557,91800.0
2013-02-25 10:55:00,24.83,24.86,24.83,24.86,53400.0,18.557,18.5794,18.557,18.5794,53400.0
2013-02-25 11:00:00,24.85,24.88,24.82,24.86,41400.0,18.5719,18.5943,18.5495,18.5794,41400.0
2013-02-25 11:05:00,24.86,24.89,24.84,24.87,33800.0,18.5794,18.6018,18.5645,18.5869,33800.0
2013-02-25 11:10:00,24.87,24.87,24.84,24.86,33400.0,18.5869,18.5869,18.5645,18.5794,33400.0
2013-02-25 11:15:00,24.86,24.9,24.85,24.87,37200.0,18.5794,18.6093,18.5719,18.5869,37200.0
2013-02-25 11:20:00,24.87,24.9,24.87,24.89,48000.0,18.5869,18.6093,18.5869,18.6018,48000.0
2013-02-25 11:25:00,24.89,24.92,24.89,24.91,178800.0,18.6018,18.6242,18.6018,18.6168,178800.0
2013-02-25 11:30:00,24.91,24.92,24.86,24.87,43400.0,18.6168,18.6242,18.5794,18.5869,43400.0
2013-02-25 11:35:00,24.87,24.87,24.81,24.83,64000.0,18.5869,18.5869,18.542,18.557,64000.0
2013-02-25 11:40:00,24.84,24.85,24.8,24.81,39200.0,18.5645,18.5719,18.5346,18.542,39200.0
2013-02-25 11:45:00,24.81,24.83,24.75,24.77,25600.0,18.542,18.557,18.4972,18.5121,25600.0
2013-02-25 11:50:00,24.78,24.78,24.71,24.75,45200.0,18.5196,18.5196,18.4673,18.4972,45200.0
2013-02-25 11:55:00,24.75,24.75,24.69,24.71,114400.0,18.4972,18.4972,18.4523,18.4673,114400.0
2013-02-25 12:00:00,24.71,24.73,24.71,24.73,73200.0,18.4673,18.4822,18.4673,18.4822,73200.0
2013-02-25 12:05:00,24.73,24.78,24.73,24.75,53000.0,18.4822,18.5196,18.4822,18.4972,53000.0
2013-02-25 12:10:00,24.75,24.78,24.75,24.76,30000.0,18.4972,18.5196,18.4972,18.5047,30000.0
2013-02-25 12:15:00,24.77,24.79,24.75,24.78,60000.0,18.5121,18.5271,18.4972,18.5196,60000.0
2013-02-25 12:20:00,24.78,24.81,24.77,24.8,26000.0,18.5196,18.542,18.5121,18.5346,26000.0
2013-02-25 12:25:00,24.79,24.81,24.77,24.79,24000.0,18.5271,18.542,18.5121,18.5271,24000.0
2013-02-25 12:30:00,24.79,24.8,24.77,24.8,32800.0,18.5271,18.5346,18.5121,18.5346,32800.0
2013-02-25 12:35:00,24.79,24.8,24.77,24.8,22600.0,18.5271,18.5346,18.5121,18.5346,22600.0
2013-02-25 12:40:00,24.8,24.8,24.77,24.8,15400.0,18.5346,18.5346,18.5121,18.5346,15400.0
2013-02-25 12:45:00,24.8,24.85,24.8,24.84,22400.0,18.5346,18.5719,18.5346,18.5645,22400.0
2013-02-25 12:50:00,24.85,24.86,24.81,24.81,16600.0,18.5719,18.5794,18.542,18.542,16600.0
2013-02-25 12:55:00,24.81,24.83,24.8,24.81,32800.0,18.542,18.557,18.5346,18.542,32800.0
2013-02-25 13:00:00,24.81,24.84,24.79,24.79,16400.0,18.542,18.5645,18.5271,18.5271,16400.0
2013-02-25 13:05:00,24.79,24.8,24.77,24.79,35000.0,18.5271,18.5346,18.5121,18.5271,35000.0
2013-02-25 13:10:00,24.8,24.8,24.79,24.8,18200.0,18.5346,18.5346,18.5271,18.5346,18200.0
2013-02-25 13:15:00,24.8,24.8,24.77,24.77,41200.0,18.5346,18.5346,18.5121,18.5121,41200.0
2013-02-25 13:20:00,24.77,24.78,24.75,24.78,30600.0,18.5121,18.5196,18.4972,18.5196,30600.0
2013-02-25 13:25:00,24.78,24.78,24.73,24.74,34600.0,18.5196,18.5196,18.4822,18.4897,34600.0
2013-02-25 13:30:00,24.74,24.74,24.7,24.71,40000.0,18.4897,18.4897,18.4598,18.4673,40000.0
2013-02-25 13:35:00,24.71,24.73,24.68,24.71,110200.0,18.4673,18.4822,18.4449,18.4673,110200.0
2013-02-25 13:40:00,24.71,24.72,24.67,24.7,48800.0,18.4673,18.4748,18.4374,18.4598,48800.0
2013-02-25 13:45:00,24.7,24.7,24.66,24.69,50800.0,18.4598,18.4598,18.4299,18.4523,50800.0
2013-02-25 13:50:00,24.7,24.71,24.68,24.69,82000.0,18.4598,18.4673,18.4449,18.4523,82000.0
2013-02-25 13:55:00,24.68,24.7,24.65,24.67,47200.0,18.4449,18.4598,18.4225,18.4374,47200.0
2013-02-25 14:00:00,24.67,24.68,24.64,24.67,61400.0,18.4374,18.4449,18.415,18.4374,61400.0
2013-02-25 14:05:00,24.67,24.69,24.63,24.68,87400.0,18.4374,18.4523,18.4075,18.4449,87400.0
2013-02-25 14:10:00,24.68,24.71,24.67,24.71,62800.0,18.4449,18.4673,18.4374,18.4673,62800.0
2013-02-25 14:15:00,24.71,24.74,24.69,24.74,57200.0,18.4673,18.4897,18.4523,18.4897,57200.0
2013-02-25 14:20:00,24.73,24.75,24.72,24.73,31600.0,18.4822,18.4972,18.4748,18.4822,31600.0
2013-02-25 14:25:00,24.73,24.74,24.71,24.74,105200.0,18.4822,18.4897,18.4673,18.4897,105200.0
2013-02-25 14:30:00,24.74,24.76,24.72,24.75,187200.0,18.4897,18.5047,18.4748,18.4972,187200.0
2013-02-25 14:35:00,24.75,24.76,24.72,24.74,133000.0,18.4972,18.5047,18.4748,18.4897,133000.0
2013-02-25 14:40:00,24.73,24.74,24.71,24.72,46000.0,18.4822,18.4897,18.4673,18.4748,46000.0
2013-02-25 14:45:00,24.72,24.73,24.68,24.73,82000.0,18.4748,18.4822,18.4449,18.4822,82000.0
2013-02-25 14:50:00,24.72,24.74,24.72,24.74,39200.0,18.4748,18.4897,18.4748,18.4897,39200.0
2013-02-25 14:55:00,24.75,24.78,24.73,24.74,56200.0,18.4972,18.5196,18.4822,18.4897,56200.0
2013-02-25 15:00:00,24.75,24.76,24.71,24.75,71800.0,18.4972,18.5047,18.4673,18.4972,71800.0
2013-02-25 15:05:00,24.75,24.77,24.72,24.75,91000.0,18.4972,18.5121,18.4748,18.4972,91000.0
2013-02-25 15:10:00,24.76,24.78,24.71,24.71,105200.0,18.5047,18.5196,18.4673,18.4673,105200.0
2013-02-25 15:15:00,24.71,24.73,24.68,24.69,103200.0,18.4673,18.4822,18.4449,18.4523,103200.0
2013-02-25 15:20:00,24.68,24.7,24.66,24.66,83600.0,18.4449,18.4598,18.4299,18.4299,83600.0
2013-02-25 15:25:00,24.67,24.69,24.6,24.62,112800.0,18.4374,18.4523,18.3851,18.4,112800.0
2013-02-25 15:30:00,24.62,24.66,24.59,24.66,144800.0,18.4,18.4299,18.3776,18.4299,144800.0
2013-02-25 15:35:00,24.66,24.67,24.63,24.64,156000.0,18.4299,18.4374,18.4075,18.415,156000.0
2013-02-25 15:40:00,24.64,24.64,24.58,24.59,158000.0,18.415,18.415,18.3701,18.3776,158000.0
2013-02-25 15:45:00,24.58,24.61,24.54,24.54,234600.0,18.3701,18.3926,18.3402,18.3402,234600.0
2013-02-25 15:50:00,24.53,24.54,24.45,24.5,368400.0,18.3328,18.3402,18.273,18.3104,368400.0
2013-02-25 15:55:00,24.5,24.5,24.42,24.43,574600.0,18.3104,18.3104,18.2506,18.258,574600.0
2013-02-26 09:30:00,24.61,24.73,24.58,24.66,145600.0,18.3926,18.4822,18.3701,18.4299,145600.0
2013-02-26 09:35:00,24.65,24.65,24.59,24.61,145600.0,18.4225,18.4225,18.3776,18.3926,145600.0
2013-02-26 09:40:00,24.61,24.65,24.6,24.61,87200.0,18.3926,18.4225,18.3851,18.3926,87200.0
2013-02-26 09:45:00,24.61,24.63,24.53,24.58,131800.0,18.3926,18.4075,18.3328,18.3701,131800.0
2013-02-26 09:50:00,24.58,24.58,24.54,24.54,46400.0,18.3701,18.3701,18.3402,18.3402,46400.0
2013-02-26 09:55:00,24.54,24.59,24.5,24.58,69600.0,18.3402,18.3776,18.3104,18.3701,69600.0
2013-02-26 10:00:00,24.59,24.61,24.53,24.55,105400.0,18.3776,18.3926,18.3328,18.3477,105400.0
2013-02-26 10:05:00,24.56,24.57,24.47,24.48,116000.0,18.3552,18.3627,18.2879,18.2954,116000.0
2013-02-26 10:10:00,24.48,24.5,24.47,24.47,72600.0,18.2954,18.3104,18.2879,18.2879,72600.0
2013-02-26 10:15:00,24.47,24.5,24.45,24.5,82000.0,18.2879,18.3104,18.273,18.3104,82000.0
2013-02-26 10:20:00,24.5,24.5,24.41,24.44,107800.0,18.3104,18.3104,18.2431,18.2655,107800.0
2013-02-26 10:25:00,24.44,24.46,24.36,24.38,117600.0,18.2655,18.2805,18.2057,18.2207,117600.0
2013-02-26 10:30:00,24.37,24.39,24.33,24.37,99200.0,18.2132,18.2281,18.1833,18.2132,99200.0
2013-02-26 10:35:00,24.38,24.44,24.31,24.44,199400.0,18.2207,18.2655,18.1684,18.2655,199400.0
2013-02-26 10:40:00,24.43,24.45,24.4,24.41,93600.0,18.258,18.273,18.2356,18.2431,93600.0
2013-02-26 10:45:00,24.41,24.43,24.36,24.42,91600.0,18.2431,18.258,18.2057,18.2506,91600.0
2013-02-26 10:50:00,24.42,24.44,24.39,24.43,65400.0,18.2506,18.2655,18.2281,18.258,65400.0
2013-02-26 10:55:00,24.44,24.44,24.4,24.41,78800.0,18.2655,18.2655,18.2356,18.2431,78800.0
2013-02-26 11:00:00,24.41,24.43,24.35,24.36,91400.0,18.2431,18.258,18.1982,18.2057,91400.0
2013-02-26 11:05:00,24.36,24.36,24.29,24.3,64400.0,18.2057,18.2057,18.1534,18.1609,64400.0
2013-02-26 11:10:00,24.3,24.33,24.28,24.28,55800.0,18.1609,18.1833,18.1459,18.1459,55800.0
2013-02-26 11:15:00,24.29,24.34,24.28,24.32,191000.0,18.1534,18.1908,18.1459,18.1758,191000.0
2013-02-26 11:20:00,24.33,24.34,24.25,24.31,97000.0,18.1833,18.1908,18.1235,18.1684,97000.0
2013-02-26 11:25:00,24.31,24.36,24.3,24.32,74000.0,18.1684,18.2057,18.1609,18.1758,74000.0
2013-02-26 11:30:00,24.33,24.41,24.33,24.41,105400.0,18.1833,18.2431,18.1833,18.2431,105400.0
2013-02-26 11:35:00,24.41,24.41,24.35,24.37,67400.0,18.2431,18.2431,18.1982,18.2132,67400.0
2013-02-26 11:40:00,24.37,24.39,24.33,24.35,81000.0,18.2132,18.2281,18.1833,18.1982,81000.0
2013-02-26 11:45:00,24.35,24.36,24.33,24.36,83400.0,18.1982,18.2057,18.1833,18.2057,83400.0
2013-02-26 11:50:00,24.36,24.37,24.33,24.36,186600.0,18.2057,18.2132,18.1833,18.2057,186600.0
2013-02-26 11:55:00,24.35,24.36,24.32,24.33,110800.0,18.1982,18.2057,18.1758,18.1833,110800.0
2013-02-26 12:00:00,24.33,24.36,24.32,24.36,112000.0,18.1833,18.2057,18.1758,18.2057,112000.0
2013-02-26 12:05:00,24.36,24.39,24.34,24.39,117000.0,18.2057,18.2281,18.1908,18.2281,117000.0
2013-02-26 12:10:00,24.39,24.4,24.32,24.35,136200.0,18.2281,18.2356,18.1758,18.1982,136200.0
2013-02-26 12:15:00,24.35,24.38,24.33,24.34,111000.0,18.1982,18.2207,18.1833,18.1908,111000.0
2013-02-26 12:20:00,24.33,24.35,24.33,24.34,76200.0,18.1833,18.1982,18.1833,18.1908,76200.0
2013-02-26 12:25:00,24.34,24.38,24.34,24.36,59800.0,18.1908,18.2207,18.1908,18.2057,59800.0
2013-02-26 12:30:00,24.36,24.45,24.36,24.44,108400.0,18.2057,18.273,18.2057,18.2655,108400.0
2013-02-26 12:35:00,24.45,24.46,24.44,24.45,203800.0,18.273,18.2805,18.2655,18.273,203800.0
2013-02-26 12:40:00,24.45,24.47,24.43,24.44,146000.0,18.273,18.2879,18.258,18.2655,146000.0
2013-02-26 12:45:00,24.44,24.45,24.4,24.4,49000.0,18.2655,18.273,18.2356,18.2356,49000.0
2013-02-26 12:50:00,24.41,24.43,24.41,24.43,72000.0,18.2431,18.258,18.2431,18.258,72000.0
2013-02-26 12:55:00,24.43,24.46,24.43,24.43,139000.0,18.258,18.2805,18.258,18.258,139000.0
2013-02-26 13:00:00,24.43,24.46,24.43,24.45,136200.0,18.258,18.2805,18.258,18.273,136200.0
2013-02-26 13:05:00,24.45,24.46,24.42,24.43,89200.0,18.273,18.2805,18.2506,18.258,89200.0
2013-02-26 13:10:00,24.43,24.44,24.4,24.43,93200.0,18.258,18.2655,18.2356,18.258,93200.0
2013-02-26 13:15:00,24.43,24.45,24.4,24.41,129600.0,18.258,18.273,18.2356,18.2431,129600.0
2013-02-26 13:20:00,24.41,24.43,24.4,24.43,78600.0,18.2431,18.258,18.2356,18.258,78600.0
2013-02-26 13:25:00,24.44,24.46,24.41,24.42,67200.0,18.2655,18.2805,18.2431,18.2506,67200.0
2013-02-26 13:30:00,24.42,24.45,24.42,24.44,71800.0,18.2506,18.273,18.2506,18.2655,71800.0
2013-02-26 13:35:00,24.43,24.46,24.43,24.46,79800.0,18.258,18.2805,18.258,18.2805,79800.0
2013-02-26 13:40:00,24.46,24.46,24.41,24.42,77400.0,18.2805,18.2805,18.2431,18.2506,77400.0
2013-02-26 13:45:00,24.42,24.45,24.42,24.43,52800.0,18.2506,18.273,18.2506,18.258,52800.0
2013-02-26 13:50:00,24.43,24.46,24.43,24.46,126600.0,18.258,18.2805,18.258,18.2805,126600.0
2013-02-26 13:55:00,24.45,24.46,24.42,24.45,54000.0,18.273,18.2805,18.2506,18.273,54000.0
2013-02-26 14:00:00,24.43,24.46,24.43,24.45,98600.0,18.258,18.2805,18.258,18.273,98600.0
2013-02-26 14:05:00,24.45,24.46,24.43,24.43,81000.0,18.273,18.2805,18.258,18.258,81000.0
2013-02-26 14:10:00,24.43,24.45,24.42,24.44,67000.0,18.258,18.273,18.2506,18.2655,67000.0
2013-02-26 14:15:00,24.44,24.46,24.43,24.45,94200.0,18.2655,18.2805,18.258,18.273,94200.0
2013-02-26 14:20:00,24.45,24.46,24.45,24.45,158200.0,18.273,18.2805,18.273,18.273,158200.0
2013-02-26 14:25:00,24.45,24.47,24.43,24.45,132800.0,18.273,18.2879,18.258,18.273,132800.0
2013-02-26 14:30:00,24.45,24.46,24.42,24.45,104000.0,18.273,18.2805,18.2506,18.273,104000.0
2013-02-26 14:35:00,24.45,24.49,24.44,24.48,169800.0,18.273,18.3029,18.2655,18.2954,169800.0
2013-02-26 14:40:00,24.48,24.49,24.44,24.45,98400.0,18.2954,18.3029,18.2655,18.273,98400.0
2013-02-26 14:45:00,24.46,24.47,24.43,24.44,70200.0,18.2805,18.2879,18.258,18.2655,70200.0
2013-02-26 14:50:00,24.44,24.47,24.42,24.44,83800.0,18.2655,18.2879,18.2506,18.2655,83800.0
2013-02-26 14:55:00,24.44,24.47,24.44,24.44,75200.0,18.2655,18.2879,18.2655,18.2655,75200.0
2013-02-26 15:00:00,24.45,24.48,24.43,24.43,78000.0,18.273,18.2954,18.258,18.258,78000.0
2013-02-26 15:05:00,24.43,24.45,24.42,24.45,86200.0,18.258,18.273,18.2506,18.273,86200.0
2013-02-26 15:10:00,24.45,24.45,24.41,24.43,97400.0,18.273,18.273,18.2431,18.258,97400.0
2013-02-26 15:15:00,24.42,24.45,24.4,24.42,84000.0,18.2506,18.273,18.2356,18.2506,84000.0
2013-02-26 15:20:00,24.42,24.46,24.42,24.45,112600.0,18.2506,18.2805,18.2506,18.273,112600.0
2013-02-26 15:25:00,24.45,24.47,24.43,24.47,70000.0,18.273,18.2879,18.258,18.2879,70000.0
2013-02-26 15:30:00,24.47,24.47,24.42,24.44,87800.0,18.2879,18.2879,18.2506,18.2655,87800.0
2013-02-26 15:35:00,24.44,24.46,24.43,24.46,92600.0,18.2655,18.2805,18.258,18.2805,92600.0
2013-02-26 15:40:00,24.46,24.49,24.46,24.47,168800.0,18.2805,18.3029,18.2805,18.2879,168800.0
2013-02-26 15:45:00,24.46,24.47,24.43,24.43,256000.0,18.2805,18.2879,18.258,18.258,256000.0
2013-02-26 15:50:00,24.43,24.45,24.42,24.42,347200.0,18.258,18.273,18.2506,18.2506,347200.0
2013-02-26 15:55:00,24.42,24.43,24.39,24.41,354000.0,18.2506,18.258,18.2281,18.2431,354000.0
2013-02-27 09:30:00,24.43,24.44,24.39,24.43,184600.0,18.258,18.2655,18.2281,18.258,184600.0
2013-02-27 09:35:00,24.43,24.53,24.4,24.53,62400.0,18.258,18.3328,18.2356,18.3328,62400.0
2013-02-27 09:40:00,24.53,24.61,24.53,24.54,81600.0,18.3328,18.3926,18.3328,18.3402,81600.0
2013-02-27 09:45:00,24.54,24.54,24.45,24.47,78800.0,18.3402,18.3402,18.273,18.2879,78800.0
2013-02-27 09:50:00,24.47,24.51,24.45,24.49,90800.0,18.2879,18.3178,18.273,18.3029,90800.0
2013-02-27 09:55:00,24.49,24.5,24.45,24.47,118800.0,18.3029,18.3104,18.273,18.2879,118800.0
2013-02-27 10:00:00,24.48,24.53,24.47,24.49,60400.0,18.2954,18.3328,18.2879,18.3029,60400.0
2013-02-27 10:05:00,24.5,24.54,24.49,24.52,53200.0,18.3104,18.3402,18.3029,18.3253,53200.0
2013-02-27 10:10:00,24.5,24.55,24.5,24.55,104000.0,18.3104,18.3477,18.3104,18.3477,104000.0
2013-02-27 10:15:00,24.55,24.58,24.51,24.58,105400.0,18.3477,18.3701,18.3178,18.3701,105400.0
2013-02-27 10:20:00,24.59,24.63,24.59,24.62,110600.0,18.3776,18.4075,18.3776,18.4,110600.0
2013-02-27 10:25:00,24.61,24.62,24.55,24.55,91600.0,18.3926,18.4,18.3477,18.3477,91600.0
2013-02-27 10:30:00,24.55,24.56,24.55,24.56,77800.0,18.3477,18.3552,18.3477,18.3552,77800.0
2013-02-27 10:35:00,24.56,24.59,24.54,24.54,112400.0,18.3552,18.3776,18.3402,18.3402,112400.0
2013-02-27 10:40:00,24.54,24.57,24.53,24.56,314400.0,18.3402,18.3627,18.3328,18.3552,314400.0
2013-02-27 10:45:00,24.57,24.57,24.54,24.54,88000.0,18.3627,18.3627,18.3402,18.3402,88000.0
2013-02-27 10:50:00,24.55,24.55,24.53,24.54,62000.0,18.3477,18.3477,18.3328,18.3402,62000.0
2013-02-27 10:55:00,24.54,24.55,24.53,24.53,75400.0,18.3402,18.3477,18.3328,18.3328,75400.0
2013-02-27 11:00:00,24.53,24.57,24.53,24.55,142000.0,18.3328,18.3627,18.3328,18.3477,142000.0
2013-02-27 11:05:00,24.55,24.57,24.55,24.56,76800.0,18.3477,18.3627,18.3477,18.3552,76800.0
2013-02-27 11:10:00,24.57,24.58,24.54,24.55,211400.0,18.3627,18.3701,18.3402,18.3477,211400.0
2013-02-27 11:15:00,24.55,24.56,24.54,24.54,104800.0,18.3477,18.3552,18.3402,18.3402,104800.0
2013-02-27 11:20:00,24.54,24.56,24.51,24.53,113200.0,18.3402,18.3552,18.3178,18.3328,113200.0
2013-02-27 11:25:00,24.54,24.54,24.5,24.54,73200.0,18.3402,18.3402,18.3104,18.3402,73200.0
2013-02-27 11:30:00,24.54,24.55,24.51,24.52,69600.0,18.3402,18.3477,18.3178,18.3253,69600.0
2013-02-27 11:35:00,24.52,24.52,24.49,24.5,64200.0,18.3253,18.3253,18.3029,18.3104,64200.0
2013-02-27 11:40:00,24.5,24.55,24.5,24.54,114600.0,18.3104,18.3477,18.3104,18.3402,114600.0
2013-02-27 11:45:00,24.55,24.56,24.54,24.54,44200.0,18.3477,18.3552,18.3402,18.3402,44200.0
2013-02-27 11:50:00,24.55,24.6,24.55,24.6,50800.0,18.3477,18.3851,18.3477,18.3851,50800.0
2013-02-27 11:55:00,24.59,24.61,24.56,24.59,63000.0,18.3776,18.3926,18.3552,18.3776,63000.0
2013-02-27 12:00:00,24.58,24.6,24.57,24.58,94600.0,18.3701,18.3851,18.3627,18.3701,94600.0
2013-02-27 12:05:00,24.58,24.62,24.57,24.61,98600.0,18.3701,18.4,18.3627,18.3926,98600.0
2013-02-27 12:10:00,24.61,24.61,24.59,24.61,73600.0,18.3926,18.3926,18.3776,18.3926,73600.0
2013-02-27 12:15:00,24.61,24.66,24.61,24.66,46800.0,18.3926,18.4299,18.3926,18.4299,46800.0
2013-02-27 12:20:00,24.65,24.7,24.65,24.7,69800.0,18.4225,18.4598,18.4225,18.4598,69800.0
2013-02-27 12:25:00,24.7,24.7,24.65,24.67,92200.0,18.4598,18.4598,18.4225,18.4374,92200.0
2013-02-27 12:30:00,24.67,24.68,24.64,24.65,187400.0,18.4374,18.4449,18.415,18.4225,187400.0
2013-02-27 12:35:00,24.65,24.66,24.64,24.64,71600.0,18.4225,18.4299,18.415,18.415,71600.0
2013-02-27 12:40:00,24.64,24.66,24.63,24.64,29800.0,18.415,18.4299,18.4075,18.415,29800.0
2013-02-27 12:45:00,24.65,24.68,24.63,24.63,68000.0,18.4225,18.4449,18.4075,18.4075,68000.0
2013-02-27 12:50:00,24.63,24.65,24.61,24.64,45600.0,18.4075,18.4225,18.3926,18.415,45600.0
2013-02-27 12:55:00,24.64,24.68,24.63,24.66,87000.0,18.415,18.4449,18.4075,18.4299,87000.0
2013-02-27 13:00:00,24.65,24.66,24.61,24.66,62400.0,18.4225,18.4299,18.3926,18.4299,62400.0
2013-02-27 13:05:00,24.66,24.67,24.65,24.66,45000.0,18.4299,18.4374,18.4225,18.4299,45000.0
2013-02-27 13:10:00,24.66,24.68,24.65,24.65,49200.0,18.4299,18.4449,18.4225,18.4225,49200.0
2013-02-27 13:15:00,24.65,24.65,24.6,24.6,68200.0,18.4225,18.4225,18.3851,18.3851,68200.0
2013-02-27 13:20:00,24.6,24.65,24.6,24.64,50800.0,18.3851,18.4225,18.3851,18.415,50800.0
2013-02-27 13:25:00,24.64,24.68,24.64,24.68,65800.0,18.415,18.4449,18.415,18.4449,65800.0
2013-02-27 13:30:00,24.68,24.69,24.68,24.68,51200.0,18.4449,18.4523,18.4449,18.4449,51200.0
2013-02-27 13:35:00,24.69,24.72,24.69,24.71,87200.0,18.4523,18.4748,18.4523,18.4673,87200.0
2013-02-27 13:40:00,24.72,24.73,24.7,24.73,103000.0,18.4748,18.4822,18.4598,18.4822,103000.0
2013-02-27 13:45:00,24.73,24.75,24.71,24.75,83000.0,18.4822,18.4972,18.4673,18.4972,83000.0
2013-02-27 13:50:00,24.75,24.78,24.74,24.75,71400.0,18.4972,18.5196,18.4897,18.4972,71400.0
2013-02-27 13:55:00,24.76,24.78,24.75,24.78,96000.0,18.5047,18.5196,18.4972,18.5196,96000.0
2013-02-27 14:00:00,24.78,24.84,24.78,24.84,91600.0,18.5196,18.5645,18.5196,18.5645,91600.0
2013-02-27 14:05:00,24.84,24.85,24.82,24.82,99400.0,18.5645,18.5719,18.5495,18.5495,99400.0
2013-02-27 14:10:00,24.82,24.86,24.82,24.86,102400.0,18.5495,18.5794,18.5495,18.5794,102400.0
2013-02-27 14:15:00,24.86,24.89,24.86,24.88,82000.0,18.5794,18.6018,18.5794,18.5943,82000.0
2013-02-27 14:20:00,24.88,24.92,24.88,24.92,83000.0,18.5943,18.6242,18.5943,18.6242,83000.0
2013-02-27 14:25:00,24.92,24.93,24.9,24.91,117600.0,18.6242,18.6317,18.6093,18.6168,117600.0
2013-02-27 14:30:00,24.9,24.91,24.85,24.86,60800.0,18.6093,18.6168,18.5719,18.5794,60800.0
2013-02-27 14:35:00,24.86,24.88,24.85,24.87,75200.0,18.5794,18.5943,18.5719,18.5869,75200.0
2013-02-27 14:40:00,24.88,24.9,24.86,24.9,81200.0,18.5943,18.6093,18.5794,18.6093,81200.0
2013-02-27 14:45:00,24.9,24.92,24.88,24.9,109200.0,18.6093,18.6242,18.5943,18.6093,109200.0
2013-02-27 14:50:00,24.9,24.9,24.86,24.86,53400.0,18.6093,18.6093,18.5794,18.5794,53400.0
2013-02-27 14:55:00,24.86,24.9,24.85,24.89,78200.0,18.5794,18.6093,18.5719,18.6018,78200.0
2013-02-27 15:00:00,24.89,24.89,24.86,24.87,60600.0,18.6018,18.6018,18.5794,18.5869,60600.0
2013-02-27 15:05:00,24.86,24.9,24.86,24.9,52000.0,18.5794,18.6093,18.5794,18.6093,52000.0
2013-02-27 15:10:00,24.89,24.91,24.86,24.91,94600.0,18.6018,18.6168,18.5794,18.6168,94600.0
2013-02-27 15:15:00,24.91,24.96,24.9,24.95,159200.0,18.6168,18.6541,18.6093,18.6467,159200.0
2013-02-27 15:20:00,24.95,24.99,24.95,24.99,141400.0,18.6467,18.6766,18.6467,18.6766,141400.0
2013-02-27 15:25:00,24.99,25.02,24.97,24.98,258600.0,18.6766,18.699,18.6616,18.6691,258600.0
2013-02-27 15:30:00,24.98,25.0,24.94,25.0,326800.0,18.6691,18.684,18.6392,18.684,326800.0
2013-02-27 15:35:00,25.0,25.04,24.99,25.04,145000.0,18.684,18.7139,18.6766,18.7139,145000.0
2013-02-27 15:40:00,25.04,25.04,25.0,25.03,221400.0,18.7139,18.7139,18.684,18.7065,221400.0
2013-02-27 15:45:00,25.02,25.04,25.0,25.02,150600.0,18.699,18.7139,18.684,18.699,150600.0
2013-02-27 15:50:00,25.01,25.03,25.0,25.01,215000.0,18.6915,18.7065,18.684,18.6915,215000.0
2013-02-27 15:55:00,25.02,25.02,24.97,24.97,519800.0,18.699,18.699,18.6616,18.6616,519800.0
2013-02-28 09:30:00,24.93,24.97,24.89,24.97,80600.0,18.6317,18.6616,18.6018,18.6616,80600.0
2013-02-28 09:35:00,24.97,25.07,24.94,25.07,33200.0,18.6616,18.7363,18.6392,18.7363,33200.0
2013-02-28 09:40:00,25.06,25.09,25.02,25.07,84000.0,18.7289,18.7513,18.699,18.7363,84000.0
2013-02-28 09:45:00,25.06,25.07,25.02,25.04,43600.0,18.7289,18.7363,18.699,18.7139,43600.0
2013-02-28 09:50:00,25.03,25.03,24.82,24.83,165800.0,18.7065,18.7065,18.5495,18.557,165800.0
2013-02-28 09:55:00,24.85,24.93,24.83,24.92,63000.0,18.5719,18.6317,18.557,18.6242,63000.0
2013-02-28 10:00:00,24.92,24.93,24.84,24.86,65600.0,18.6242,18.6317,18.5645,18.5794,65600.0
2013-02-28 10:05:00,24.87,24.93,24.86,24.92,35800.0,18.5869,18.6317,18.5794,18.6242,35800.0
2013-02-28 10:10:00,24.93,24.95,24.9,24.95,77200.0,18.6317,18.6467,18.6093,18.6467,77200.0
2013-02-28 10:15:00,24.95,24.96,24.9,24.92,81800.0,18.6467,18.6541,18.6093,18.6242,81800.0
2013-02-28 10:20:00,24.93,24.98,24.92,24.93,64800.0,18.6317,18.6691,18.6242,18.6317,64800.0
2013-02-28 10:25:00,24.93,24.93,24.9,24.93,67200.0,18.6317,18.6317,18.6093,18.6317,67200.0
2013-02-28 10:30:00,24.93,24.94,24.91,24.92,125400.0,18.6317,18.6392,18.6168,18.6242,125400.0
2013-02-28 10:35:00,24.93,24.93,24.86,24.88,181600.0,18.6317,18.6317,18.5794,18.5943,181600.0
2013-02-28 10:40:00,24.88,24.88,24.86,24.86,75200.0,18.5943,18.5943,18.5794,18.5794,75200.0
2013-02-28 10:45:00,24.86,24.88,24.85,24.86,54800.0,18.5794,18.5943,18.5719,18.5794,54800.0
2013-02-28 10:50:00,24.86,24.91,24.86,24.89,46200.0,18.5794,18.6168,18.5794,18.6018,46200.0
2013-02-28 10:55:00,24.89,24.95,24.88,24.95,61000.0,18.6018,18.6467,18.5943,18.6467,61000.0
2013-02-28 11:00:00,24.95,25.01,24.93,25.01,52600.0,18.6467,18.6915,18.6317,18.6915,52600.0
2013-02-28 11:05:00,25.01,25.05,25.0,25.04,48800.0,18.6915,18.7214,18.684,18.7139,48800.0
2013-02-28 11:10:00,25.04,25.05,25.03,25.03,34800.0,18.7139,18.7214,18.7065,18.7065,34800.0
2013-02-28 11:15:00,25.03,25.05,25.02,25.04,42400.0,18.7065,18.7214,18.699,18.7139,42400.0
2013-02-28 11:20:00,25.04,25.08,25.03,25.07,58600.0,18.7139,18.7438,18.7065,18.7363,58600.0
2013-02-28 11:25:00,25.07,25.11,25.07,25.11,57600.0,18.7363,18.7662,18.7363,18.7662,57600.0
2013-02-28 11:30:00,25.11,25.14,25.11,25.11,47200.0,18.7662,18.7887,18.7662,18.7662,47200.0
2013-02-28 11:35:00,25.11,25.11,25.05,25.06,34200.0,18.7662,18.7662,18.7214,18.7289,34200.0
2013-02-28 11:40:00,25.06,25.1,25.05,25.1,51000.0,18.7289,18.7588,18.7214,18.7588,51000.0
2013-02-28 11:45:00,25.09,25.11,25.09,25.1,27000.0,18.7513,18.7662,18.7513,18.7588,27000.0
2013-02-28 11:50:00,25.1,25.11,25.08,25.08,23400.0,18.7588,18.7662,18.7438,18.7438,23400.0
2013-02-28 11:55:00,25.08,25.08,25.05,25.06,36800.0,18.7438,18.7438,18.7214,18.7289,36800.0
2013-02-28 12:00:00,25.06,25.09,25.05,25.07,36600.0,18.7289,18.7513,18.7214,18.7363,36600.0
2013-02-28 12:05:00,25.07,25.09,25.06,25.07,22400.0,18.7363,18.7513,18.7289,18.7363,22400.0
2013-02-28 12:10:00,25.07,25.08,25.06,25.07,51600.0,18.7363,18.7438,18.7289,18.7363,51600.0
2013-02-28 12:15:00,25.06,25.09,25.06,25.09,36200.0,18.7289,18.7513,18.7289,18.7513,36200.0
2013-02-28 12:20:00,25.08,25.11,25.08,25.1,31600.0,18.7438,18.7662,18.7438,18.7588,31600.0
2013-02-28 12:25:00,25.1,25.1,25.09,25.1,25800.0,18.7588,18.7588,18.7513,18.7588,25800.0
2013-02-28 12:30:00,25.1,25.11,25.08,25.11,42400.0,18.7588,18.7662,18.7438,18.7662,42400.0
2013-02-28 12:35:00,25.11,25.12,25.09,25.11,31800.0,18.7662,18.7737,18.7513,18.7662,31800.0
2013-02-28 12:40:00,25.11,25.15,25.11,25.14,39400.0,18.7662,18.7961,18.7662,18.7887,39400.0
2013-02-28 12:45:00,25.15,25.16,25.14,25.16,31600.0,18.7961,18.8036,18.7887,18.8036,31600.0
2013-02-28 12:50:00,25.15,25.16,25.13,25.14,27400.0,18.7961,18.8036,18.7812,18.7887,27400.0
2013-02-28 12:55:00,25.13,25.14,25.12,25.12,20800.0,18.7812,18.7887,18.7737,18.7737,20800.0
2013-02-28 13:00:00,25.13,25.13,25.11,25.13,43400.0,18.7812,18.7812,18.7662,18.7812,43400.0
2013-02-28 13:05:00,25.13,25.13,25.1,25.12,60600.0,18.7812,18.7812,18.7588,18.7737,60600.0
2013-02-28 13:10:00,25.12,25.13,25.11,25.11,27400.0,18.7737,18.7812,18.7662,18.7662,27400.0
2013-02-28 13:15:00,25.11,25.15,25.11,25.13,40200.0,18.7662,18.7961,18.7662,18.7812,40200.0
2013-02-28 13:20:00,25.13,25.16,25.13,25.15,86800.0,18.7812,18.8036,18.7812,18.7961,86800.0
2013-02-28 13:25:00,25.16,25.18,25.15,25.16,65000.0,18.8036,18.8186,18.7961,18.8036,65000.0
2013-02-28 13:30:00,25.16,25.16,25.13,25.15,47400.0,18.8036,18.8036,18.7812,18.7961,47400.0
2013-02-28 13:35:00,25.15,25.17,25.14,25.15,35400.0,18.7961,18.8111,18.7887,18.7961,35400.0
2013-02-28 13:40:00,25.15,25.15,25.13,25.14,29400.0,18.7961,18.7961,18.7812,18.7887,29400.0
2013-02-28 13:45:00,25.15,25.17,25.14,25.16,31000.0,18.7961,18.8111,18.7887,18.8036,31000.0
2013-02-28 13:50:00,25.17,25.18,25.16,25.18,43000.0,18.8111,18.8186,18.8036,18.8186,43000.0
2013-02-28 13:55:00,25.18,25.21,25.18,25.18,50600.0,18.8186,18.841,18.8186,18.8186,50600.0
2013-02-28 14:00:00,25.18,25.18,25.16,25.16,23000.0,18.8186,18.8186,18.8036,18.8036,23000.0
2013-02-28 14:05:00,25.16,25.16,25.13,25.15,63800.0,18.8036,18.8036,18.7812,18.7961,63800.0
2013-02-28 14:10:00,25.16,25.17,25.15,25.17,42800.0,18.8036,18.8111,18.7961,18.8111,42800.0
2013-02-28 14:15:00,25.17,25.18,25.16,25.18,38400.0,18.8111,18.8186,18.8036,18.8186,38400.0
2013-02-28 14:20:00,25.18,25.19,25.17,25.18,57600.0,18.8186,18.826,18.8111,18.8186,57600.0
2013-02-28 14:25:00,25.18,25.18,25.17,25.18,30400.0,18.8186,18.8186,18.8111,18.8186,30400.0
2013-02-28 14:30:00,25.18,25.19,25.15,25.15,62400.0,18.8186,18.826,18.7961,18.7961,62400.0
2013-02-28 14:35:00,25.15,25.15,25.11,25.14,81600.0,18.7961,18.7961,18.7662,18.7887,81600.0
2013-02-28 14:40:00,25.14,25.15,25.13,25.13,43400.0,18.7887,18.7961,18.7812,18.7812,43400.0
2013-02-28 14:45:00,25.14,25.15,25.11,25.13,54200.0,18.7887,18.7961,18.7662,18.7812,54200.0
2013-02-28 14:50:00,25.14,25.14,25.12,25.13,103800.0,18.7887,18.7887,18.7737,18.7812,103800.0
2013-02-28 14:55:00,25.13,25.15,25.12,25.13,86800.0,18.7812,18.7961,18.7737,18.7812,86800.0
2013-02-28 15:00:00,25.13,25.13,25.08,25.08,113600.0,18.7812,18.7812,18.7438,18.7438,113600.0
2013-02-28 15:05:00,25.09,25.1,25.06,25.08,79000.0,18.7513,18.7588,18.7289,18.7438,79000.0
2013-02-28 15:10:00,25.08,25.08,25.06,25.07,74400.0,18.7438,18.7438,18.7289,18.7363,74400.0
2013-02-28 15:15:00,25.07,25.07,25.05,25.07,65800.0,18.7363,18.7363,18.7214,18.7363,65800.0
2013-02-28 15:20:00,25.07,25.1,25.06,25.09,108000.0,18.7363,18.7588,18.7289,18.7513,108000.0
2013-02-28 15:25:00,25.09,25.1,25.07,25.08,85200.0,18.7513,18.7588,18.7363,18.7438,85200.0
2013-02-28 15:30:00,25.08,25.1,25.08,25.09,97200.0,18.7438,18.7588,18.7438,18.7513,97200.0
2013-02-28 15:35:00,25.09,25.11,25.08,25.09,103000.0,18.7513,18.7662,18.7438,18.7513,103000.0
2013-02-28 15:40:00,25.09,25.09,25.06,25.08,117000.0,18.7513,18.7513,18.7289,18.7438,117000.0
2013-02-28 15:45:00,25.08,25.1,25.06,25.07,126200.0,18.7438,18.7588,18.7289,18.7363,126200.0
2013-02-28 15:50:00,25.07,25.08,25.02,25.03,185400.0,18.7363,18.7438,18.699,18.7065,185400.0
2013-02-28 15:55:00,25.02,25.03,24.96,24.98,446400.0,18.699,18.7065,18.6541,18.6691,446400.0
2013-03-01 09:30:00,25.05,25.07,24.86,24.96,342600.0,18.7214,18.7363,18.5794,18.6541,342600.0
2013-03-01 09:35:00,24.96,24.99,24.81,24.81,118000.0,18.6541,18.6766,18.542,18.542,118000.0
2013-03-01 09:40:00,24.81,24.93,24.79,24.88,133400.0,18.542,18.6317,18.5271,18.5943,133400.0
2013-03-01 09:45:00,24.87,24.94,24.85,24.93,161000.0,18.5869,18.6392,18.5719,18.6317,161000.0
2013-03-01 09:50:00,24.94,25.04,24.94,25.04,121600.0,18.6392,18.7139,18.6392,18.7139,121600.0
2013-03-01 09:55:00,25.04,25.08,25.02,25.04,99600.0,18.7139,18.7438,18.699,18.7139,99600.0
2013-03-01 10:00:00,25.04,25.11,25.0,25.03,148000.0,18.7139,18.7662,18.684,18.7065,148000.0
2013-03-01 10:05:00,25.04,25.11,25.02,25.11,170600.0,18.7139,18.7662,18.699,18.7662,170600.0
2013-03-01 10:10:00,25.11,25.13,25.07,25.1,197400.0,18.7662,18.7812,18.7363,18.7588,197400.0
2013-03-01 10:15:00,25.1,25.15,25.1,25.11,159400.0,18.7588,18.7961,18.7588,18.7662,159400.0
2013-03-01 10:20:00,25.12,25.17,25.09,25.16,104600.0,18.7737,18.8111,18.7513,18.8036,104600.0
2013-03-01 10:25:00,25.16,25.25,25.16,25.24,152600.0,18.8036,18.8709,18.8036,18.8634,152600.0
2013-03-01 10:30:00,25.24,25.25,25.2,25.2,114600.0,18.8634,18.8709,18.8335,18.8335,114600.0
2013-03-01 10:35:00,25.21,25.24,25.17,25.17,95600.0,18.841,18.8634,18.8111,18.8111,95600.0
2013-03-01 10:40:00,25.17,25.23,25.16,25.23,93600.0,18.8111,18.8559,18.8036,18.8559,93600.0
2013-03-01 10:45:00,25.23,25.24,25.18,25.18,75800.0,18.8559,18.8634,18.8186,18.8186,75800.0
2013-03-01 10:50:00,25.18,25.2,25.17,25.2,47800.0,18.8186,18.8335,18.8111,18.8335,47800.0
2013-03-01 10:55:00,25.19,25.23,25.19,25.23,71400.0,18.826,18.8559,18.826,18.8559,71400.0
2013-03-01 11:00:00,25.23,25.32,25.23,25.26,90200.0,18.8559,18.9232,18.8559,18.8783,90200.0
2013-03-01 11:05:00,25.26,25.32,25.25,25.29,66000.0,18.8783,18.9232,18.8709,18.9008,66000.0
2013-03-01 11:10:00,25.28,25.28,25.24,25.24,27200.0,18.8933,18.8933,18.8634,18.8634,27200.0
2013-03-01 11:15:00,25.24,25.24,25.18,25.18,44200.0,18.8634,18.8634,18.8186,18.8186,44200.0
2013-03-01 11:20:00,25.18,25.23,25.16,25.22,51200.0,18.8186,18.8559,18.8036,18.8485,51200.0
2013-03-01 11:25:00,25.22,25.24,25.15,25.15,123400.0,18.8485,18.8634,18.7961,18.7961,123400.0
2013-03-01 11:30:00,25.15,25.16,25.11,25.15,91000.0,18.7961,18.8036,18.7662,18.7961,91000.0
2013-03-01 11:35:00,25.14,25.16,25.12,25.12,35800.0,18.7887,18.8036,18.7737,18.7737,35800.0
2013-03-01 11:40:00,25.11,25.11,25.07,25.1,36600.0,18.7662,18.7662,18.7363,18.7588,36600.0
2013-03-01 11:45:00,25.1,25.11,25.08,25.1,46800.0,18.7588,18.7662,18.7438,18.7588,46800.0
2013-03-01 11:50:00,25.1,25.16,25.1,25.13,24000.0,18.7588,18.8036,18.7588,18.7812,24000.0
2013-03-01 11:55:00,25.13,25.18,25.13,25.17,19000.0,18.7812,18.8186,18.7812,18.8111,19000.0
2013-03-01 12:00:00,25.17,25.21,25.17,25.2,39600.0,18.8111,18.841,18.8111,18.8335,39600.0
2013-03-01 12:05:00,25.21,25.23,25.19,25.23,23000.0,18.841,18.8559,18.826,18.8559,23000.0
2013-03-01 12:10:00,25.23,25.24,25.2,25.2,32600.0,18.8559,18.8634,18.8335,18.8335,32600.0
2013-03-01 12:15:00,25.2,25.25,25.18,25.23,43400.0,18.8335,18.8709,18.8186,18.8559,43400.0
2013-03-01 12:20:00,25.24,25.29,25.22,25.27,82400.0,18.8634,18.9008,18.8485,18.8858,82400.0
2013-03-01 12:25:00,25.26,25.28,25.23,25.24,40400.0,18.8783,18.8933,18.8559,18.8634,40400.0
2013-03-01 12:30:00,25.24,25.3,25.23,25.23,75600.0,18.8634,18.9082,18.8559,18.8559,75600.0
2013-03-01 12:35:00,25.23,25.25,25.22,25.24,47000.0,18.8559,18.8709,18.8485,18.8634,47000.0
2013-03-01 12:40:00,25.24,25.27,25.23,25.25,33600.0,18.8634,18.8858,18.8559,18.8709,33600.0
2013-03-01 12:45:00,25.25,25.27,25.24,25.27,38200.0,18.8709,18.8858,18.8634,18.8858,38200.0
2013-03-01 12:50:00,25.27,25.3,25.27,25.29,66400.0,18.8858,18.9082,18.8858,18.9008,66400.0
2013-03-01 12:55:00,25.3,25.33,25.29,25.3,62200.0,18.9082,18.9307,18.9008,18.9082,62200.0
2013-03-01 13:00:00,25.3,25.33,25.29,25.33,59800.0,18.9082,18.9307,18.9008,18.9307,59800.0
2013-03-01 13:05:00,25.33,25.33,25.28,25.28,60600.0,18.9307,18.9307,18.8933,18.8933,60600.0
2013-03-01 13:10:00,25.28,25.32,25.28,25.31,42200.0,18.8933,18.9232,18.8933,18.9157,42200.0
2013-03-01 13:15:00,25.3,25.34,25.3,25.3,35000.0,18.9082,18.9381,18.9082,18.9082,35000.0
2013-03-01 13:20:00,25.3,25.33,25.28,25.33,41600.0,18.9082,18.9307,18.8933,18.9307,41600.0
2013-03-01 13:25:00,25.33,25.34,25.31,25.31,60600.0,18.9307,18.9381,18.9157,18.9157,60600.0
2013-03-01 13:30:00,25.3,25.31,25.23,25.24,89600.0,18.9082,18.9157,18.8559,18.8634,89600.0
2013-03-01 13:35:00,25.23,25.24,25.21,25.23,36800.0,18.8559,18.8634,18.841,18.8559,36800.0
2013-03-01 13:40:00,25.23,25.25,25.21,25.22,52800.0,18.8559,18.8709,18.841,18.8485,52800.0
2013-03-01 13:45:00,25.22,25.22,25.18,25.18,38200.0,18.8485,18.8485,18.8186,18.8186,38200.0
2013-03-01 13:50:00,25.18,25.21,25.16,25.21,32200.0,18.8186,18.841,18.8036,18.841,32200.0
2013-03-01 13:55:00,25.2,25.23,25.2,25.23,34400.0,18.8335,18.8559,18.8335,18.8559,34400.0
2013-03-01 14:00:00,25.22,25.25,25.22,25.22,24000.0,18.8485,18.8709,18.8485,18.8485,24000.0
2013-03-01 14:05:00,25.23,25.23,25.2,25.2,26000.0,18.8559,18.8559,18.8335,18.8335,26000.0
2013-03-01 14:10:00,25.2,25.22,25.18,25.2,38000.0,18.8335,18.8485,18.8186,18.8335,38000.0
2013-03-01 14:15:00,25.2,25.22,25.18,25.22,33600.0,18.8335,18.8485,18.8186,18.8485,33600.0
2013-03-01 14:20:00,25.22,25.23,25.16,25.16,49000.0,18.8485,18.8559,18.8036,18.8036,49000.0
2013-03-01 14:25:00,25.16,25.17,25.13,25.14,81000.0,18.8036,18.8111,18.7812,18.7887,81000.0
2013-03-01 14:30:00,25.15,25.16,25.14,25.16,27800.0,18.7961,18.8036,18.7887,18.8036,27800.0
2013-03-01 14:35:00,25.17,25.18,25.14,25.14,38200.0,18.8111,18.8186,18.7887,18.7887,38200.0
2013-03-01 14:40:00,25.15,25.17,25.15,25.16,48000.0,18.7961,18.8111,18.7961,18.8036,48000.0
2013-03-01 14:45:00,25.16,25.17,25.12,25.13,50400.0,18.8036,18.8111,18.7737,18.7812,50400.0
2013-03-01 14:50:00,25.12,25.16,25.11,25.15,36200.0,18.7737,18.8036,18.7662,18.7961,36200.0
2013-03-01 14:55:00,25.15,25.18,25.13,25.18,44200.0,18.7961,18.8186,18.7812,18.8186,44200.0
2013-03-01 15:00:00,25.18,25.18,25.14,25.14,57600.0,18.8186,18.8186,18.7887,18.7887,57600.0
2013-03-01 15:05:00,25.15,25.2,25.15,25.18,93000.0,18.7961,18.8335,18.7961,18.8186,93000.0
2013-03-01 15:10:00,25.19,25.21,25.17,25.18,56200.0,18.826,18.841,18.8111,18.8186,56200.0
2013-03-01 15:15:00,25.18,25.18,25.16,25.18,80800.0,18.8186,18.8186,18.8036,18.8186,80800.0
2013-03-01 15:20:00,25.17,25.17,25.11,25.12,63800.0,18.8111,18.8111,18.7662,18.7737,63800.0
2013-03-01 15:25:00,25.12,25.15,25.11,25.13,81000.0,18.7737,18.7961,18.7662,18.7812,81000.0
2013-03-01 15:30:00,25.13,25.16,25.13,25.13,82200.0,18.7812,18.8036,18.7812,18.7812,82200.0
2013-03-01 15:35:00,25.13,25.14,25.11,25.11,156600.0,18.7812,18.7887,18.7662,18.7662,156600.0
2013-03-01 15:40:00,25.11,25.11,25.03,25.05,215600.0,18.7662,18.7662,18.7065,18.7214,215600.0
2013-03-01 15:45:00,25.05,25.11,25.05,25.11,267200.0,18.7214,18.7662,18.7214,18.7662,267200.0
2013-03-01 15:50:00,25.11,25.11,25.04,25.05,284200.0,18.7662,18.7662,18.7139,18.7214,284200.0
2013-03-01 15:55:00,25.05,25.11,25.05,25.1,369000.0,18.7214,18.7662,18.7214,18.7588,369000.0
2013-03-04 09:30:00,25.0,25.03,24.93,24.94,133200.0,18.684,18.7065,18.6317,18.6392,133200.0
2013-03-04 09:35:00,24.94,25.0,24.94,24.94,46600.0,18.6392,18.684,18.6392,18.6392,46600.0
2013-03-04 09:40:00,24.94,25.0,24.93,24.93,51400.0,18.6392,18.684,18.6317,18.6317,51400.0
2013-03-04 09:45:00,24.92,25.0,24.91,24.99,61400.0,18.6242,18.684,18.6168,18.6766,61400.0
2013-03-04 09:50:00,25.0,25.0,24.93,25.0,52800.0,18.684,18.684,18.6317,18.684,52800.0
2013-03-04 09:55:00,25.0,25.0,24.95,24.97,42400.0,18.684,18.684,18.6467,18.6616,42400.0
2013-03-04 10:00:00,24.97,25.01,24.94,24.94,90800.0,18.6616,18.6915,18.6392,18.6392,90800.0
2013-03-04 10:05:00,24.94,24.98,24.94,24.97,68200.0,18.6392,18.6691,18.6392,18.6616,68200.0
2013-03-04 10:10:00,24.97,24.98,24.9,24.9,93000.0,18.6616,18.6691,18.6093,18.6093,93000.0
2013-03-04 10:15:00,24.91,24.92,24.89,24.92,74400.0,18.6168,18.6242,18.6018,18.6242,74400.0
2013-03-04 10:20:00,24.92,24.93,24.9,24.92,97400.0,18.6242,18.6317,18.6093,18.6242,97400.0
2013-03-04 10:25:00,24.92,24.95,24.9,24.93,67200.0,18.6242,18.6467,18.6093,18.6317,67200.0
2013-03-04 10:30:00,24.93,24.98,24.93,24.96,53800.0,18.6317,18.6691,18.6317,18.6541,53800.0
2013-03-04 10:35:00,24.96,24.99,24.92,24.99,49200.0,18.6541,18.6766,18.6242,18.6766,49200.0
2013-03-04 10:40:00,24.99,25.02,24.98,25.02,102800.0,18.6766,18.699,18.6691,18.699,102800.0
2013-03-04 10:45:00,25.02,25.08,25.02,25.05,58000.0,18.699,18.7438,18.699,18.7214,58000.0
2013-03-04 10:50:00,25.05,25.06,25.0,25.01,91000.0,18.7214,18.7289,18.684,18.6915,91000.0
2013-03-04 10:55:00,25.01,25.01,24.99,25.0,36200.0,18.6915,18.6915,18.6766,18.684,36200.0
2013-03-04 11:00:00,25.0,25.03,24.98,25.03,50400.0,18.684,18.7065,18.6691,18.7065,50400.0
2013-03-04 11:05:00,25.03,25.04,24.99,25.0,57600.0,18.7065,18.7139,18.6766,18.684,57600.0
2013-03-04 11:10:00,25.0,25.04,24.99,25.04,71400.0,18.684,18.7139,18.6766,18.7139,71400.0
2013-03-04 11:15:00,25.03,25.05,25.0,25.05,65000.0,18.7065,18.7214,18.684,18.7214,65000.0
2013-03-04 11:20:00,25.05,25.05,25.02,25.02,44000.0,18.7214,18.7214,18.699,18.699,44000.0
2013-03-04 11:25:00,25.03,25.04,25.0,25.01,60400.0,18.7065,18.7139,18.684,18.6915,60400.0
2013-03-04 11:30:00,25.0,25.03,24.98,25.0,95600.0,18.684,18.7065,18.6691,18.684,95600.0
2013-03-04 11:35:00,25.0,25.01,24.99,25.01,53200.0,18.684,18.6915,18.6766,18.6915,53200.0
2013-03-04 11:40:00,25.0,25.01,24.99,24.99,45600.0,18.684,18.6915,18.6766,18.6766,45600.0
2013-03-04 11:45:00,25.0,25.02,24.99,25.0,26600.0,18.684,18.699,18.6766,18.684,26600.0
2013-03-04 11:50:00,25.0,25.01,25.0,25.0,24800.0,18.684,18.6915,18.684,18.684,24800.0
2013-03-04 11:55:00,25.0,25.03,25.0,25.02,21000.0,18.684,18.7065,18.684,18.699,21000.0
2013-03-04 12:00:00,25.03,25.03,25.0,25.02,44600.0,18.7065,18.7065,18.684,18.699,44600.0
2013-03-04 12:05:00,25.03,25.03,25.0,25.0,54600.0,18.7065,18.7065,18.684,18.684,54600.0
2013-03-04 12:10:00,25.0,25.03,25.0,25.03,38200.0,18.684,18.7065,18.684,18.7065,38200.0
2013-03-04 12:15:00,25.02,25.03,24.99,25.01,48800.0,18.699,18.7065,18.6766,18.6915,48800.0
2013-03-04 12:20:00,25.02,25.02,24.99,25.0,37000.0,18.699,18.699,18.6766,18.684,37000.0
2013-03-04 12:25:00,25.0,25.01,24.99,25.0,42800.0,18.684,18.6915,18.6766,18.684,42800.0
2013-03-04 12:30:00,25.0,25.0,24.97,24.99,52200.0,18.684,18.684,18.6616,18.6766,52200.0
2013-03-04 12:35:00,25.0,25.0,24.97,24.98,192200.0,18.684,18.684,18.6616,18.6691,192200.0
2013-03-04 12:40:00,24.98,25.0,24.98,25.0,34800.0,18.6691,18.684,18.6691,18.684,34800.0
2013-03-04 12:45:00,25.0,25.01,24.99,25.0,28800.0,18.684,18.6915,18.6766,18.684,28800.0
2013-03-04 12:50:00,25.01,25.01,24.99,25.0,34400.0,18.6915,18.6915,18.6766,18.684,34400.0
2013-03-04 12:55:00,25.0,25.03,24.99,25.02,18800.0,18.684,18.7065,18.6766,18.699,18800.0
2013-03-04 13:00:00,25.02,25.05,25.02,25.04,27400.0,18.699,18.7214,18.699,18.7139,27400.0
2013-03-04 13:05:00,25.04,25.05,25.01,25.04,37400.0,18.7139,18.7214,18.6915,18.7139,37400.0
2013-03-04 13:10:00,25.04,25.06,25.04,25.05,48800.0,18.7139,18.7289,18.7139,18.7214,48800.0
2013-03-04 13:15:00,25.06,25.07,25.03,25.04,67200.0,18.7289,18.7363,18.7065,18.7139,67200.0
2013-03-04 13:20:00,25.04,25.1,25.04,25.09,19600.0,18.7139,18.7588,18.7139,18.7513,19600.0
2013-03-04 13:25:00,25.09,25.1,25.08,25.09,46000.0,18.7513,18.7588,18.7438,18.7513,46000.0
2013-03-04 13:30:00,25.1,25.1,25.06,25.08,38800.0,18.7588,18.7588,18.7289,18.7438,38800.0
2013-03-04 13:35:00,25.08,25.09,25.07,25.08,35000.0,18.7438,18.7513,18.7363,18.7438,35000.0
2013-03-04 13:40:00,25.07,25.08,25.06,25.06,30800.0,18.7363,18.7438,18.7289,18.7289,30800.0
2013-03-04 13:45:00,25.06,25.08,25.05,25.06,95200.0,18.7289,18.7438,18.7214,18.7289,95200.0
2013-03-04 13:50:00,25.06,25.06,25.03,25.03,99200.0,18.7289,18.7289,18.7065,18.7065,99200.0
2013-03-04 13:55:00,25.03,25.04,25.02,25.04,61800.0,18.7065,18.7139,18.699,18.7139,61800.0
2013-03-04 14:00:00,25.04,25.04,25.0,25.0,66600.0,18.7139,18.7139,18.684,18.684,66600.0
2013-03-04 14:05:00,25.0,25.04,25.0,25.0,47400.0,18.684,18.7139,18.684,18.684,47400.0
2013-03-04 14:10:00,25.0,25.02,25.0,25.02,73000.0,18.684,18.699,18.684,18.699,73000.0
2013-03-04 14:15:00,25.02,25.04,25.0,25.04,49400.0,18.699,18.7139,18.684,18.7139,49400.0
2013-03-04 14:20:00,25.04,25.06,25.04,25.06,21000.0,18.7139,18.7289,18.7139,18.7289,21000.0
2013-03-04 14:25:00,25.06,25.14,25.06,25.11,58600.0,18.7289,18.7887,18.7289,18.7662,58600.0
2013-03-04 14:30:00,25.11,25.11,25.08,25.1,57200.0,18.7662,18.7662,18.7438,18.7588,57200.0
2013-03-04 14:35:00,25.1,25.11,25.08,25.1,42000.0,18.7588,18.7662,18.7438,18.7588,42000.0
2013-03-04 14:40:00,25.1,25.1,25.07,25.1,69800.0,18.7588,18.7588,18.7363,18.7588,69800.0
2013-03-04 14:45:00,25.1,25.12,25.08,25.08,95400.0,18.7588,18.7737,18.7438,18.7438,95400.0
2013-03-04 14:50:00,25.08,25.1,25.07,25.09,52600.0,18.7438,18.7588,18.7363,18.7513,52600.0
2013-03-04 14:55:00,25.09,25.11,25.08,25.1,36800.0,18.7513,18.7662,18.7438,18.7588,36800.0
2013-03-04 15:00:00,25.1,25.13,25.09,25.09,49200.0,18.7588,18.7812,18.7513,18.7513,49200.0
2013-03-04 15:05:00,25.09,25.1,25.06,25.06,66200.0,18.7513,18.7588,18.7289,18.7289,66200.0
2013-03-04 15:10:00,25.06,25.07,25.04,25.05,89000.0,18.7289,18.7363,18.7139,18.7214,89000.0
2013-03-04 15:15:00,25.04,25.05,25.0,25.01,93600.0,18.7139,18.7214,18.684,18.6915,93600.0
2013-03-04 15:20:00,25.01,25.05,25.0,25.05,57400.0,18.6915,18.7214,18.684,18.7214,57400.0
2013-03-04 15:25:00,25.05,25.06,25.04,25.06,63400.0,18.7214,18.7289,18.7139,18.7289,63400.0
2013-03-04 15:30:00,25.05,25.09,25.05,25.09,77800.0,18.7214,18.7513,18.7214,18.7513,77800.0
2013-03-04 15:35:00,25.1,25.1,25.04,25.04,62400.0,18.7588,18.7588,18.7139,18.7139,62400.0
2013-03-04 15:40:00,25.04,25.04,25.02,25.02,61200.0,18.7139,18.7139,18.699,18.699,61200.0
2013-03-04 15:45:00,25.03,25.05,25.02,25.05,69200.0,18.7065,18.7214,18.699,18.7214,69200.0
2013-03-04 15:50:00,25.05,25.07,25.04,25.05,139200.0,18.7214,18.7363,18.7139,18.7214,139200.0
2013-03-04 15:55:00,25.05,25.11,25.04,25.1,198800.0,18.7214,18.7662,18.7139,18.7588,198800.0
2013-03-05 09:30:00,25.3,25.33,25.26,25.31,143000.0,18.9082,18.9307,18.8783,18.9157,143000.0
2013-03-05 09:35:00,25.32,25.4,25.31,25.4,134600.0,18.9232,18.983,18.9157,18.983,134600.0
2013-03-05 09:40:00,25.4,25.47,25.4,25.43,118800.0,18.983,19.0353,18.983,19.0054,118800.0
2013-03-05 09:45:00,25.43,25.46,25.43,25.45,60200.0,19.0054,19.0278,19.0054,19.0203,60200.0
2013-03-05 09:50:00,25.45,25.48,25.43,25.47,86600.0,19.0203,19.0428,19.0054,19.0353,86600.0
2013-03-05 09:55:00,25.47,25.49,25.38,25.38,157400.0,19.0353,19.0502,18.968,18.968,157400.0
2013-03-05 10:00:00,25.39,25.5,25.39,25.41,113000.0,18.9755,19.0577,18.9755,18.9904,113000.0
2013-03-05 10:05:00,25.41,25.42,25.38,25.4,93400.0,18.9904,18.9979,18.968,18.983,93400.0
2013-03-05 10:10:00,25.4,25.43,25.4,25.42,74600.0,18.983,19.0054,18.983,18.9979,74600.0
2013-03-05 10:15:00,25.43,25.47,25.42,25.46,71600.0,19.0054,19.0353,18.9979,19.0278,71600.0
2013-03-05 10:20:00,25.45,25.48,25.43,25.43,67200.0,19.0203,19.0428,19.0054,19.0054,67200.0
2013-03-05 10:25:00,25.43,25.56,25.43,25.53,185600.0,19.0054,19.1026,19.0054,19.0801,185600.0
2013-03-05 10:30:00,25.53,25.56,25.5,25.54,105800.0,19.0801,19.1026,19.0577,19.0876,105800.0
2013-03-05 10:35:00,25.54,25.55,25.5,25.52,59000.0,19.0876,19.0951,19.0577,19.0727,59000.0
2013-03-05 10:40:00,25.52,25.54,25.51,25.52,70000.0,19.0727,19.0876,19.0652,19.0727,70000.0
2013-03-05 10:45:00,25.52,25.56,25.51,25.55,75000.0,19.0727,19.1026,19.0652,19.0951,75000.0
2013-03-05 10:50:00,25.56,25.56,25.52,25.52,179000.0,19.1026,19.1026,19.0727,19.0727,179000.0
2013-03-05 10:55:00,25.53,25.57,25.53,25.57,89200.0,19.0801,19.11,19.0801,19.11,89200.0
2013-03-05 11:00:00,25.57,25.57,25.49,25.49,83200.0,19.11,19.11,19.0502,19.0502,83200.0
2013-03-05 11:05:00,25.49,25.54,25.49,25.54,56600.0,19.0502,19.0876,19.0502,19.0876,56600.0
2013-03-05 11:10:00,25.54,25.56,25.53,25.56,71400.0,19.0876,19.1026,19.0801,19.1026,71400.0
2013-03-05 11:15:00,25.56,25.57,25.52,25.53,56200.0,19.1026,19.11,19.0727,19.0801,56200.0
2013-03-05 11:20:00,25.54,25.55,25.5,25.55,77400.0,19.0876,19.0951,19.0577,19.0951,77400.0
2013-03-05 11:25:00,25.55,25.56,25.51,25.52,88000.0,19.0951,19.1026,19.0652,19.0727,88000.0
2013-03-05 11:30:00,25.52,25.53,25.48,25.48,126000.0,19.0727,19.0801,19.0428,19.0428,126000.0
2013-03-05 11:35:00,25.48,25.5,25.48,25.49,58000.0,19.0428,19.0577,19.0428,19.0502,58000.0
2013-03-05 11:40:00,25.49,25.52,25.49,25.5,44000.0,19.0502,19.0727,19.0502,19.0577,44000.0
2013-03-05 11:45:00,25.5,25.51,25.49,25.51,21000.0,19.0577,19.0652,19.0502,19.0652,21000.0
2013-03-05 11:50:00,25.5,25.51,25.49,25.49,35400.0,19.0577,19.0652,19.0502,19.0502,35400.0
2013-03-05 11:55:00,25.49,25.5,25.46,25.46,37400.0,19.0502,19.0577,19.0278,19.0278,37400.0
2013-03-05 12:00:00,25.46,25.48,25.45,25.46,40200.0,19.0278,19.0428,19.0203,19.0278,40200.0
2013-03-05 12:05:00,25.46,25.49,25.46,25.47,45000.0,19.0278,19.0502,19.0278,19.0353,45000.0
2013-03-05 12:10:00,25.47,25.48,25.46,25.46,37800.0,19.0353,19.0428,19.0278,19.0278,37800.0
2013-03-05 12:15:00,25.46,25.48,25.45,25.46,22600.0,19.0278,19.0428,19.0203,19.0278,22600.0
2013-03-05 12:20:00,25.47,25.48,25.44,25.48,32000.0,19.0353,19.0428,19.0129,19.0428,32000.0
2013-03-05 12:25:00,25.48,25.49,25.47,25.48,32200.0,19.0428,19.0502,19.0353,19.0428,32200.0
2013-03-05 12:30:00,25.48,25.49,25.47,25.48,54000.0,19.0428,19.0502,19.0353,19.0428,54000.0
2013-03-05 12:35:00,25.49,25.52,25.49,25.5,32600.0,19.0502,19.0727,19.0502,19.0577,32600.0
2013-03-05 12:40:00,25.51,25.53,25.5,25.52,29200.0,19.0652,19.0801,19.0577,19.0727,29200.0
2013-03-05 12:45:00,25.52,25.53,25.52,25.52,35400.0,19.0727,19.0801,19.0727,19.0727,35400.0
2013-03-05 12:50:00,25.53,25.54,25.52,25.54,36800.0,19.0801,19.0876,19.0727,19.0876,36800.0
2013-03-05 12:55:00,25.54,25.54,25.5,25.51,30200.0,19.0876,19.0876,19.0577,19.0652,30200.0
2013-03-05 13:00:00,25.51,25.54,25.5,25.53,30200.0,19.0652,19.0876,19.0577,19.0801,30200.0
2013-03-05 13:05:00,25.53,25.55,25.52,25.52,51800.0,19.0801,19.0951,19.0727,19.0727,51800.0
2013-03-05 13:10:00,25.53,25.56,25.52,25.56,40000.0,19.0801,19.1026,19.0727,19.1026,40000.0
2013-03-05 13:15:00,25.55,25.57,25.54,25.56,40000.0,19.0951,19.11,19.0876,19.1026,40000.0
2013-03-05 13:20:00,25.55,25.57,25.53,25.54,38600.0,19.0951,19.11,19.0801,19.0876,38600.0
2013-03-05 13:25:00,25.54,25.57,25.54,25.56,23000.0,19.0876,19.11,19.0876,19.1026,23000.0
2013-03-05 13:30:00,25.56,25.62,25.55,25.61,64600.0,19.1026,19.1474,19.0951,19.1399,64600.0
2013-03-05 13:35:00,25.61,25.61,25.6,25.61,39600.0,19.1399,19.1399,19.1324,19.1399,39600.0
2013-03-05 13:40:00,25.62,25.63,25.57,25.57,35000.0,19.1474,19.1549,19.11,19.11,35000.0
2013-03-05 13:45:00,25.58,25.6,25.56,25.56,26400.0,19.1175,19.1324,19.1026,19.1026,26400.0
2013-03-05 13:50:00,25.56,25.56,25.5,25.53,80400.0,19.1026,19.1026,19.0577,19.0801,80400.0
2013-03-05 13:55:00,25.53,25.55,25.52,25.55,32400.0,19.0801,19.0951,19.0727,19.0951,32400.0
2013-03-05 14:00:00,25.55,25.55,25.52,25.52,41200.0,19.0951,19.0951,19.0727,19.0727,41200.0
2013-03-05 14:05:00,25.52,25.53,25.5,25.51,31200.0,19.0727,19.0801,19.0577,19.0652,31200.0
2013-03-05 14:10:00,25.5,25.53,25.5,25.53,28600.0,19.0577,19.0801,19.0577,19.0801,28600.0
2013-03-05 14:15:00,25.53,25.53,25.5,25.51,27600.0,19.0801,19.0801,19.0577,19.0652,27600.0
2013-03-05 14:20:00,25.51,25.52,25.49,25.49,34600.0,19.0652,19.0727,19.0502,19.0502,34600.0
2013-03-05 14:25:00,25.49,25.5,25.46,25.47,52600.0,19.0502,19.0577,19.0278,19.0353,52600.0
2013-03-05 14:30:00,25.47,25.48,25.46,25.46,45200.0,19.0353,19.0428,19.0278,19.0278,45200.0
2013-03-05 14:35:00,25.46,25.48,25.45,25.47,55200.0,19.0278,19.0428,19.0203,19.0353,55200.0
2013-03-05 14:40:00,25.47,25.48,25.45,25.48,62000.0,19.0353,19.0428,19.0203,19.0428,62000.0
2013-03-05 14:45:00,25.48,25.52,25.48,25.52,102400.0,19.0428,19.0727,19.0428,19.0727,102400.0
2013-03-05 14:50:00,25.52,25.54,25.51,25.54,103200.0,19.0727,19.0876,19.0652,19.0876,103200.0
2013-03-05 14:55:00,25.54,25.57,25.54,25.57,87200.0,19.0876,19.11,19.0876,19.11,87200.0
2013-03-05 15:00:00,25.57,25.59,25.54,25.56,151600.0,19.11,19.125,19.0876,19.1026,151600.0
2013-03-05 15:05:00,25.57,25.57,25.53,25.57,100000.0,19.11,19.11,19.0801,19.11,100000.0
2013-03-05 15:10:00,25.57,25.57,25.55,25.56,74200.0,19.11,19.11,19.0951,19.1026,74200.0
2013-03-05 15:15:00,25.56,25.56,25.54,25.54,69400.0,19.1026,19.1026,19.0876,19.0876,69400.0
2013-03-05 15:20:00,25.54,25.54,25.52,25.54,68600.0,19.0876,19.0876,19.0727,19.0876,68600.0
2013-03-05 15:25:00,25.54,25.54,25.5,25.53,116800.0,19.0876,19.0876,19.0577,19.0801,116800.0
2013-03-05 15:30:00,25.52,25.55,25.52,25.53,107600.0,19.0727,19.0951,19.0727,19.0801,107600.0
2013-03-05 15:35:00,25.52,25.55,25.52,25.54,88800.0,19.0727,19.0951,19.0727,19.0876,88800.0
2013-03-05 15:40:00,25.54,25.57,25.53,25.57,139000.0,19.0876,19.11,19.0801,19.11,139000.0
2013-03-05 15:45:00,25.57,25.57,25.5,25.5,150000.0,19.11,19.11,19.0577,19.0577,150000.0
2013-03-05 15:50:00,25.5,25.51,25.49,25.5,209600.0,19.0577,19.0652,19.0502,19.0577,209600.0
2013-03-05 15:55:00,25.5,25.52,25.47,25.5,262000.0,19.0577,19.0727,19.0353,19.0577,262000.0
2013-03-06 09:30:00,25.63,25.69,25.6,25.64,131000.0,19.1549,19.1997,19.1324,19.1623,131000.0
2013-03-06 09:35:00,25.65,25.73,25.65,25.71,75000.0,19.1698,19.2296,19.1698,19.2147,75000.0
2013-03-06 09:40:00,25.71,25.74,25.7,25.71,67000.0,19.2147,19.2371,19.2072,19.2147,67000.0
2013-03-06 09:45:00,25.71,25.73,25.71,25.71,100600.0,19.2147,19.2296,19.2147,19.2147,100600.0
2013-03-06 09:50:00,25.71,25.75,25.71,25.75,47800.0,19.2147,19.2446,19.2147,19.2446,47800.0
2013-03-06 09:55:00,25.75,25.77,25.72,25.73,52400.0,19.2446,19.2595,19.2221,19.2296,52400.0
2013-03-06 10:00:00,25.71,25.73,25.65,25.65,60400.0,19.2147,19.2296,19.1698,19.1698,60400.0
2013-03-06 10:05:00,25.66,25.69,25.65,25.65,39200.0,19.1773,19.1997,19.1698,19.1698,39200.0
2013-03-06 10:10:00,25.65,25.7,25.65,25.68,39800.0,19.1698,19.2072,19.1698,19.1922,39800.0
2013-03-06 10:15:00,25.68,25.7,25.66,25.66,39400.0,19.1922,19.2072,19.1773,19.1773,39400.0
2013-03-06 10:20:00,25.66,25.68,25.63,25.68,41600.0,19.1773,19.1922,19.1549,19.1922,41600.0
2013-03-06 10:25:00,25.69,25.7,25.67,25.68,30600.0,19.1997,19.2072,19.1848,19.1922,30600.0
2013-03-06 10:30:00,25.68,25.68,25.61,25.64,87000.0,19.1922,19.1922,19.1399,19.1623,87000.0
2013-03-06 10:35:00,25.64,25.65,25.61,25.63,44200.0,19.1623,19.1698,19.1399,19.1549,44200.0
2013-03-06 10:40:00,25.63,25.66,25.61,25.65,26800.0,19.1549,19.1773,19.1399,19.1698,26800.0
2013-03-06 10:45:00,25.65,25.66,25.63,25.64,43600.0,19.1698,19.1773,19.1549,19.1623,43600.0
2013-03-06 10:50:00,25.63,25.65,25.63,25.64,71200.0,19.1549,19.1698,19.1549,19.1623,71200.0
2013-03-06 10:55:00,25.64,25.64,25.61,25.61,35200.0,19.1623,19.1623,19.1399,19.1399,35200.0
2013-03-06 11:00:00,25.61,25.66,25.61,25.63,44800.0,19.1399,19.1773,19.1399,19.1549,44800.0
2013-03-06 11:05:00,25.63,25.64,25.61,25.63,26200.0,19.1549,19.1623,19.1399,19.1549,26200.0
2013-03-06 11:10:00,25.63,25.66,25.63,25.65,43800.0,19.1549,19.1773,19.1549,19.1698,43800.0
2013-03-06 11:15:00,25.66,25.68,25.65,25.66,51200.0,19.1773,19.1922,19.1698,19.1773,51200.0
2013-03-06 11:20:00,25.66,25.66,25.63,25.63,34000.0,19.1773,19.1773,19.1549,19.1549,34000.0
2013-03-06 11:25:00,25.63,25.64,25.59,25.59,57600.0,19.1549,19.1623,19.125,19.125,57600.0
2013-03-06 11:30:00,25.59,25.64,25.57,25.59,71800.0,19.125,19.1623,19.11,19.125,71800.0
2013-03-06 11:35:00,25.59,25.61,25.58,25.59,28200.0,19.125,19.1399,19.1175,19.125,28200.0
2013-03-06 11:40:00,25.59,25.59,25.55,25.58,76600.0,19.125,19.125,19.0951,19.1175,76600.0
2013-03-06 11:45:00,25.58,25.61,25.58,25.59,24400.0,19.1175,19.1399,19.1175,19.125,24400.0
2013-03-06 11:50:00,25.58,25.59,25.53,25.58,68000.0,19.1175,19.125,19.0801,19.1175,68000.0
2013-03-06 11:55:00,25.57,25.59,25.55,25.57,49600.0,19.11,19.125,19.0951,19.11,49600.0
2013-03-06 12:00:00,25.57,25.58,25.53,25.53,44400.0,19.11,19.1175,19.0801,19.0801,44400.0
2013-03-06 12:05:00,25.53,25.56,25.51,25.52,27600.0,19.0801,19.1026,19.0652,19.0727,27600.0
2013-03-06 12:10:00,25.53,25.54,25.51,25.53,30000.0,19.0801,19.0876,19.0652,19.0801,30000.0
2013-03-06 12:15:00,25.53,25.57,25.53,25.57,32800.0,19.0801,19.11,19.0801,19.11,32800.0
2013-03-06 12:20:00,25.57,25.58,25.56,25.56,22200.0,19.11,19.1175,19.1026,19.1026,22200.0
2013-03-06 12:25:00,25.56,25.58,25.54,25.54,29400.0,19.1026,19.1175,19.0876,19.0876,29400.0
2013-03-06 12:30:00,25.55,25.57,25.54,25.56,36800.0,19.0951,19.11,19.0876,19.1026,36800.0
2013-03-06 12:35:00,25.57,25.58,25.55,25.57,29200.0,19.11,19.1175,19.0951,19.11,29200.0
2013-03-06 12:40:00,25.57,25.61,25.56,25.6,22200.0,19.11,19.1399,19.1026,19.1324,22200.0
2013-03-06 12:45:00,25.6,25.6,25.58,25.58,30600.0,19.1324,19.1324,19.1175,19.1175,30600.0
2013-03-06 12:50:00,25.58,25.59,25.55,25.58,57400.0,19.1175,19.125,19.0951,19.1175,57400.0
2013-03-06 12:55:00,25.57,25.58,25.54,25.56,26000.0,19.11,19.1175,19.0876,19.1026,26000.0
2013-03-06 13:00:00,25.56,25.59,25.56,25.57,32600.0,19.1026,19.125,19.1026,19.11,32600.0
2013-03-06 13:05:00,25.57,25.59,25.57,25.58,35800.0,19.11,19.125,19.11,19.1175,35800.0
2013-03-06 13:10:00,25.58,25.6,25.57,25.6,23600.0,19.1175,19.1324,19.11,19.1324,23600.0
2013-03-06 13:15:00,25.59,25.61,25.59,25.61,26600.0,19.125,19.1399,19.125,19.1399,26600.0
2013-03-06 13:20:00,25.6,25.61,25.58,25.6,41600.0,19.1324,19.1399,19.1175,19.1324,41600.0
2013-03-06 13:25:00,25.59,25.6,25.56,25.59,50400.0,19.125,19.1324,19.1026,19.125,50400.0
2013-03-06 13:30:00,25.59,25.59,25.56,25.58,44600.0,19.125,19.125,19.1026,19.1175,44600.0
2013-03-06 13:35:00,25.58,25.59,25.55,25.56,45200.0,19.1175,19.125,19.0951,19.1026,45200.0
2013-03-06 13:40:00,25.57,25.58,25.56,25.56,15400.0,19.11,19.1175,19.1026,19.1026,15400.0
2013-03-06 13:45:00,25.56,25.57,25.55,25.57,28000.0,19.1026,19.11,19.0951,19.11,28000.0
2013-03-06 13:50:00,25.57,25.57,25.54,25.55,19200.0,19.11,19.11,19.0876,19.0951,19200.0
2013-03-06 13:55:00,25.55,25.57,25.55,25.55,17000.0,19.0951,19.11,19.0951,19.0951,17000.0
2013-03-06 14:00:00,25.56,25.58,25.55,25.56,27000.0,19.1026,19.1175,19.0951,19.1026,27000.0
2013-03-06 14:05:00,25.56,25.56,25.54,25.56,29000.0,19.1026,19.1026,19.0876,19.1026,29000.0
2013-03-06 14:10:00,25.56,25.56,25.53,25.54,49800.0,19.1026,19.1026,19.0801,19.0876,49800.0
2013-03-06 14:15:00,25.54,25.59,25.53,25.59,59400.0,19.0876,19.125,19.0801,19.125,59400.0
2013-03-06 14:20:00,25.59,25.63,25.59,25.61,56200.0,19.125,19.1549,19.125,19.1399,56200.0
2013-03-06 14:25:00,25.61,25.61,25.58,25.58,56600.0,19.1399,19.1399,19.1175,19.1175,56600.0
2013-03-06 14:30:00,25.58,25.6,25.57,25.59,55000.0,19.1175,19.1324,19.11,19.125,55000.0
2013-03-06 14:35:00,25.58,25.6,25.57,25.58,48800.0,19.1175,19.1324,19.11,19.1175,48800.0
2013-03-06 14:40:00,25.58,25.59,25.57,25.59,94600.0,19.1175,19.125,19.11,19.125,94600.0
2013-03-06 14:45:00,25.59,25.65,25.59,25.62,92600.0,19.125,19.1698,19.125,19.1474,92600.0
2013-03-06 14:50:00,25.62,25.64,25.58,25.58,55400.0,19.1474,19.1623,19.1175,19.1175,55400.0
2013-03-06 14:55:00,25.59,25.61,25.58,25.58,81200.0,19.125,19.1399,19.1175,19.1175,81200.0
2013-03-06 15:00:00,25.58,25.59,25.54,25.58,53200.0,19.1175,19.125,19.0876,19.1175,53200.0
2013-03-06 15:05:00,25.58,25.59,25.55,25.57,51800.0,19.1175,19.125,19.0951,19.11,51800.0
2013-03-06 15:10:00,25.57,25.6,25.54,25.55,64200.0,19.11,19.1324,19.0876,19.0951,64200.0
2013-03-06 15:15:00,25.55,25.58,25.54,25.56,36600.0,19.0951,19.1175,19.0876,19.1026,36600.0
2013-03-06 15:20:00,25.57,25.59,25.56,25.59,53200.0,19.11,19.125,19.1026,19.125,53200.0
2013-03-06 15:25:00,25.59,25.59,25.56,25.56,48600.0,19.125,19.125,19.1026,19.1026,48600.0
2013-03-06 15:30:00,25.56,25.56,25.5,25.53,60600.0,19.1026,19.1026,19.0577,19.0801,60600.0
2013-03-06 15:35:00,25.53,25.53,25.51,25.52,24400.0,19.0801,19.0801,19.0652,19.0727,24400.0
2013-03-06 15:40:00,25.52,25.54,25.5,25.51,34400.0,19.0727,19.0876,19.0577,19.0652,34400.0
2013-03-06 15:45:00,25.51,25.55,25.51,25.54,107800.0,19.0652,19.0951,19.0652,19.0876,107800.0
2013-03-06 15:50:00,25.54,25.55,25.53,25.53,114000.0,19.0876,19.0951,19.0801,19.0801,114000.0
2013-03-06 15:55:00,25.53,25.55,25.51,25.55,206000.0,19.0801,19.0951,19.0652,19.0951,206000.0
2013-03-07 09:30:00,25.63,25.78,25.59,25.78,172000.0,19.1549,19.267,19.125,19.267,172000.0
2013-03-07 09:35:00,25.75,25.77,25.68,25.71,59600.0,19.2446,19.2595,19.1922,19.2147,59600.0
2013-03-07 09:40:00,25.7,25.71,25.65,25.71,42200.0,19.2072,19.2147,19.1698,19.2147,42200.0
2013-03-07 09:45:00,25.7,25.71,25.64,25.65,29200.0,19.2072,19.2147,19.1623,19.1698,29200.0
2013-03-07 09:50:00,25.66,25.68,25.61,25.67,53200.0,19.1773,19.1922,19.1399,19.1848,53200.0
2013-03-07 09:55:00,25.67,25.68,25.66,25.67,35200.0,19.1848,19.1922,19.1773,19.1848,35200.0
2013-03-07 10:00:00,25.67,25.69,25.65,25.66,71600.0,19.1848,19.1997,19.1698,19.1773,71600.0
2013-03-07 10:05:00,25.66,25.68,25.64,25.64,45800.0,19.1773,19.1922,19.1623,19.1623,45800.0
2013-03-07 10:10:00,25.64,25.65,25.63,25.64,40800.0,19.1623,19.1698,19.1549,19.1623,40800.0
2013-03-07 10:15:00,25.64,25.66,25.64,25.66,34200.0,19.1623,19.1773,19.1623,19.1773,34200.0
2013-03-07 10:20:00,25.66,25.67,25.62,25.64,41400.0,19.1773,19.1848,19.1474,19.1623,41400.0
2013-03-07 10:25:00,25.63,25.64,25.6,25.64,109200.0,19.1549,19.1623,19.1324,19.1623,109200.0
2013-03-07 10:30:00,25.64,25.64,25.6,25.61,74600.0,19.1623,19.1623,19.1324,19.1399,74600.0
2013-03-07 10:35:00,25.61,25.61,25.56,25.57,43000.0,19.1399,19.1399,19.1026,19.11,43000.0
2013-03-07 10:40:00,25.57,25.59,25.54,25.58,87200.0,19.11,19.125,19.0876,19.1175,87200.0
2013-03-07 10:45:00,25.58,25.59,25.54,25.54,62400.0,19.1175,19.125,19.0876,19.0876,62400.0
2013-03-07 10:50:00,25.54,25.54,25.47,25.47,112600.0,19.0876,19.0876,19.0353,19.0353,112600.0
2013-03-07 10:55:00,25.47,25.48,25.35,25.36,298400.0,19.0353,19.0428,18.9456,18.9531,298400.0
2013-03-07 11:00:00,25.36,25.45,25.36,25.45,132800.0,18.9531,19.0203,18.9531,19.0203,132800.0
2013-03-07 11:05:00,25.44,25.48,25.44,25.46,73800.0,19.0129,19.0428,19.0129,19.0278,73800.0
2013-03-07 11:10:00,25.46,25.5,25.46,25.49,56800.0,19.0278,19.0577,19.0278,19.0502,56800.0
2013-03-07 11:15:00,25.49,25.49,25.45,25.45,67000.0,19.0502,19.0502,19.0203,19.0203,67000.0
2013-03-07 11:20:00,25.45,25.48,25.43,25.48,72000.0,19.0203,19.0428,19.0054,19.0428,72000.0
2013-03-07 11:25:00,25.49,25.5,25.46,25.47,40400.0,19.0502,19.0577,19.0278,19.0353,40400.0
2013-03-07 11:30:00,25.47,25.52,25.46,25.52,50400.0,19.0353,19.0727,19.0278,19.0727,50400.0
2013-03-07 11:35:00,25.52,25.54,25.5,25.54,37400.0,19.0727,19.0876,19.0577,19.0876,37400.0
2013-03-07 11:40:00,25.55,25.56,25.54,25.56,93000.0,19.0951,19.1026,19.0876,19.1026,93000.0
2013-03-07 11:45:00,25.56,25.6,25.56,25.6,60400.0,19.1026,19.1324,19.1026,19.1324,60400.0
2013-03-07 11:50:00,25.6,25.61,25.57,25.6,57600.0,19.1324,19.1399,19.11,19.1324,57600.0
2013-03-07 11:55:00,25.6,25.63,25.58,25.58,96000.0,19.1324,19.1549,19.1175,19.1175,96000.0
2013-03-07 12:00:00,25.59,25.61,25.58,25.59,43000.0,19.125,19.1399,19.1175,19.125,43000.0
2013-03-07 12:05:00,25.58,25.6,25.56,25.6,75800.0,19.1175,19.1324,19.1026,19.1324,75800.0
2013-03-07 12:10:00,25.59,25.6,25.57,25.59,76200.0,19.125,19.1324,19.11,19.125,76200.0
2013-03-07 12:15:00,25.58,25.6,25.55,25.57,219200.0,19.1175,19.1324,19.0951,19.11,219200.0
2013-03-07 12:20:00,25.57,25.62,25.56,25.62,61800.0,19.11,19.1474,19.1026,19.1474,61800.0
2013-03-07 12:25:00,25.62,25.65,25.62,25.63,54600.0,19.1474,19.1698,19.1474,19.1549,54600.0
2013-03-07 12:30:00,25.63,25.63,25.61,25.61,60400.0,19.1549,19.1549,19.1399,19.1399,60400.0
2013-03-07 12:35:00,25.61,25.63,25.58,25.58,37600.0,19.1399,19.1549,19.1175,19.1175,37600.0
2013-03-07 12:40:00,25.58,25.61,25.58,25.6,32800.0,19.1175,19.1399,19.1175,19.1324,32800.0
2013-03-07 12:45:00,25.6,25.65,25.6,25.64,41000.0,19.1324,19.1698,19.1324,19.1623,41000.0
2013-03-07 12:50:00,25.65,25.66,25.64,25.65,56200.0,19.1698,19.1773,19.1623,19.1698,56200.0
2013-03-07 12:55:00,25.65,25.66,25.64,25.65,29200.0,19.1698,19.1773,19.1623,19.1698,29200.0
2013-03-07 13:00:00,25.65,25.66,25.63,25.66,53800.0,19.1698,19.1773,19.1549,19.1773,53800.0
2013-03-07 13:05:00,25.66,25.67,25.65,25.67,38600.0,19.1773,19.1848,19.1698,19.1848,38600.0
2013-03-07 13:10:00,25.67,25.71,25.67,25.7,64200.0,19.1848,19.2147,19.1848,19.2072,64200.0
2013-03-07 13:15:00,25.7,25.7,25.67,25.68,38400.0,19.2072,19.2072,19.1848,19.1922,38400.0
2013-03-07 13:20:00,25.68,25.73,25.68,25.73,80200.0,19.1922,19.2296,19.1922,19.2296,80200.0
2013-03-07 13:25:00,25.73,25.74,25.73,25.73,36000.0,19.2296,19.2371,19.2296,19.2296,36000.0
2013-03-07 13:30:00,25.73,25.73,25.64,25.65,52000.0,19.2296,19.2296,19.1623,19.1698,52000.0
2013-03-07 13:35:00,25.65,25.67,25.64,25.66,42800.0,19.1698,19.1848,19.1623,19.1773,42800.0
2013-03-07 13:40:00,25.66,25.66,25.62,25.65,113200.0,19.1773,19.1773,19.1474,19.1698,113200.0
2013-03-07 13:45:00,25.64,25.65,25.64,25.65,13800.0,19.1623,19.1698,19.1623,19.1698,13800.0
2013-03-07 13:50:00,25.65,25.67,25.64,25.67,46600.0,19.1698,19.1848,19.1623,19.1848,46600.0
2013-03-07 13:55:00,25.67,25.7,25.67,25.69,35800.0,19.1848,19.2072,19.1848,19.1997,35800.0
2013-03-07 14:00:00,25.68,25.69,25.66,25.68,62200.0,19.1922,19.1997,19.1773,19.1922,62200.0
2013-03-07 14:05:00,25.68,25.7,25.67,25.69,55200.0,19.1922,19.2072,19.1848,19.1997,55200.0
2013-03-07 14:10:00,25.69,25.72,25.67,25.71,59000.0,19.1997,19.2221,19.1848,19.2147,59000.0
2013-03-07 14:15:00,25.72,25.73,25.69,25.73,51200.0,19.2221,19.2296,19.1997,19.2296,51200.0
2013-03-07 14:20:00,25.73,25.73,25.71,25.73,49600.0,19.2296,19.2296,19.2147,19.2296,49600.0
2013-03-07 14:25:00,25.73,25.75,25.72,25.75,41200.0,19.2296,19.2446,19.2221,19.2446,41200.0
2013-03-07 14:30:00,25.75,25.75,25.74,25.75,44000.0,19.2446,19.2446,19.2371,19.2446,44000.0
2013-03-07 14:35:00,25.75,25.75,25.72,25.72,88000.0,19.2446,19.2446,19.2221,19.2221,88000.0
2013-03-07 14:40:00,25.72,25.73,25.7,25.7,69200.0,19.2221,19.2296,19.2072,19.2072,69200.0
2013-03-07 14:45:00,25.7,25.73,25.7,25.72,168200.0,19.2072,19.2296,19.2072,19.2221,168200.0
2013-03-07 14:50:00,25.72,25.73,25.71,25.72,85000.0,19.2221,19.2296,19.2147,19.2221,85000.0
2013-03-07 14:55:00,25.72,25.74,25.71,25.72,58400.0,19.2221,19.2371,19.2147,19.2221,58400.0
2013-03-07 15:00:00,25.72,25.73,25.71,25.73,83800.0,19.2221,19.2296,19.2147,19.2296,83800.0
2013-03-07 15:05:00,25.73,25.75,25.71,25.73,70400.0,19.2296,19.2446,19.2147,19.2296,70400.0
2013-03-07 15:10:00,25.74,25.75,25.73,25.75,89800.0,19.2371,19.2446,19.2296,19.2446,89800.0
2013-03-07 15:15:00,25.75,25.77,25.74,25.77,83200.0,19.2446,19.2595,19.2371,19.2595,83200.0
2013-03-07 15:20:00,25.77,25.77,25.74,25.75,88200.0,19.2595,19.2595,19.2371,19.2446,88200.0
2013-03-07 15:25:00,25.75,25.78,25.75,25.77,78000.0,19.2446,19.267,19.2446,19.2595,78000.0
2013-03-07 15:30:00,25.77,25.78,25.75,25.78,114000.0,19.2595,19.267,19.2446,19.267,114000.0
2013-03-07 15:35:00,25.78,25.79,25.77,25.79,125800.0,19.267,19.2744,19.2595,19.2744,125800.0
2013-03-07 15:40:00,25.79,25.81,25.79,25.8,112600.0,19.2744,19.2894,19.2744,19.2819,112600.0
2013-03-07 15:45:00,25.79,25.81,25.77,25.8,139600.0,19.2744,19.2894,19.2595,19.2819,139600.0
2013-03-07 15:50:00,25.79,25.81,25.79,25.8,201800.0,19.2744,19.2894,19.2744,19.2819,201800.0
2013-03-07 15:55:00,25.8,25.81,25.78,25.79,302400.0,19.2819,19.2894,19.267,19.2744,302400.0
2013-03-08 09:30:00,25.88,25.97,25.86,25.9,245200.0,19.3417,19.409,19.3268,19.3567,245200.0
2013-03-08 09:35:00,25.92,25.93,25.74,25.76,293600.0,19.3716,19.3791,19.2371,19.252,293600.0
2013-03-08 09:40:00,25.77,25.77,25.63,25.65,169000.0,19.2595,19.2595,19.1549,19.1698,169000.0
2013-03-08 09:45:00,25.65,25.69,25.5,25.54,356200.0,19.1698,19.1997,19.0577,19.0876,356200.0
2013-03-08 09:50:00,25.54,25.57,25.45,25.47,251400.0,19.0876,19.11,19.0203,19.0353,251400.0
2013-03-08 09:55:00,25.47,25.5,25.43,25.49,166800.0,19.0353,19.0577,19.0054,19.0502,166800.0
2013-03-08 10:00:00,25.49,25.49,25.34,25.4,250200.0,19.0502,19.0502,18.9381,18.983,250200.0
2013-03-08 10:05:00,25.4,25.46,25.38,25.45,102400.0,18.983,19.0278,18.968,19.0203,102400.0
2013-03-08 10:10:00,25.46,25.5,25.4,25.5,143600.0,19.0278,19.0577,18.983,19.0577,143600.0
2013-03-08 10:15:00,25.5,25.54,25.47,25.54,132000.0,19.0577,19.0876,19.0353,19.0876,132000.0
2013-03-08 10:20:00,25.53,25.54,25.5,25.53,60200.0,19.0801,19.0876,19.0577,19.0801,60200.0
2013-03-08 10:25:00,25.54,25.57,25.52,25.56,70800.0,19.0876,19.11,19.0727,19.1026,70800.0
2013-03-08 10:30:00,25.56,25.58,25.55,25.56,127200.0,19.1026,19.1175,19.0951,19.1026,127200.0
2013-03-08 10:35:00,25.56,25.57,25.52,25.55,68400.0,19.1026,19.11,19.0727,19.0951,68400.0
2013-03-08 10:40:00,25.56,25.59,25.54,25.56,97400.0,19.1026,19.125,19.0876,19.1026,97400.0
2013-03-08 10:45:00,25.56,25.58,25.52,25.53,84400.0,19.1026,19.1175,19.0727,19.0801,84400.0
2013-03-08 10:50:00,25.54,25.56,25.5,25.51,134800.0,19.0876,19.1026,19.0577,19.0652,134800.0
2013-03-08 10:55:00,25.51,25.53,25.5,25.5,80800.0,19.0652,19.0801,19.0577,19.0577,80800.0
2013-03-08 11:00:00,25.5,25.5,25.45,25.45,129400.0,19.0577,19.0577,19.0203,19.0203,129400.0
2013-03-08 11:05:00,25.45,25.49,25.45,25.49,116400.0,19.0203,19.0502,19.0203,19.0502,116400.0
2013-03-08 11:10:00,25.49,25.49,25.4,25.4,151200.0,19.0502,19.0502,18.983,18.983,151200.0
2013-03-08 11:15:00,25.39,25.4,25.32,25.36,167200.0,18.9755,18.983,18.9232,18.9531,167200.0
2013-03-08 11:20:00,25.36,25.4,25.28,25.29,187000.0,18.9531,18.983,18.8933,18.9008,187000.0
2013-03-08 11:25:00,25.29,25.3,25.24,25.27,255600.0,18.9008,18.9082,18.8634,18.8858,255600.0
2013-03-08 11:30:00,25.27,25.42,25.27,25.41,210600.0,18.8858,18.9979,18.8858,18.9904,210600.0
2013-03-08 11:35:00,25.41,25.44,25.38,25.4,115000.0,18.9904,19.0129,18.968,18.983,115000.0
2013-03-08 11:40:00,25.4,25.41,25.4,25.4,75800.0,18.983,18.9904,18.983,18.983,75800.0
2013-03-08 11:45:00,25.41,25.42,25.37,25.42,85400.0,18.9904,18.9979,18.9606,18.9979,85400.0
2013-03-08 11:50:00,25.42,25.44,25.41,25.41,57200.0,18.9979,19.0129,18.9904,18.9904,57200.0
2013-03-08 11:55:00,25.41,25.43,25.39,25.43,76000.0,18.9904,19.0054,18.9755,19.0054,76000.0
2013-03-08 12:00:00,25.44,25.45,25.41,25.42,32800.0,19.0129,19.0203,18.9904,18.9979,32800.0
2013-03-08 12:05:00,25.42,25.43,25.39,25.39,52400.0,18.9979,19.0054,18.9755,18.9755,52400.0
2013-03-08 12:10:00,25.4,25.4,25.36,25.38,54200.0,18.983,18.983,18.9531,18.968,54200.0
2013-03-08 12:15:00,25.38,25.42,25.38,25.39,59000.0,18.968,18.9979,18.968,18.9755,59000.0
2013-03-08 12:20:00,25.4,25.42,25.4,25.41,48600.0,18.983,18.9979,18.983,18.9904,48600.0
2013-03-08 12:25:00,25.41,25.41,25.36,25.37,45400.0,18.9904,18.9904,18.9531,18.9606,45400.0
2013-03-08 12:30:00,25.37,25.39,25.36,25.38,56000.0,18.9606,18.9755,18.9531,18.968,56000.0
2013-03-08 12:35:00,25.38,25.4,25.35,25.37,38400.0,18.968,18.983,18.9456,18.9606,38400.0
2013-03-08 12:40:00,25.38,25.42,25.37,25.41,49000.0,18.968,18.9979,18.9606,18.9904,49000.0
2013-03-08 12:45:00,25.41,25.45,25.41,25.43,74000.0,18.9904,19.0203,18.9904,19.0054,74000.0
2013-03-08 12:50:00,25.43,25.47,25.43,25.47,44200.0,19.0054,19.0353,19.0054,19.0353,44200.0
2013-03-08 12:55:00,25.46,25.48,25.46,25.48,43200.0,19.0278,19.0428,19.0278,19.0428,43200.0
2013-03-08 13:00:00,25.48,25.49,25.47,25.48,55600.0,19.0428,19.0502,19.0353,19.0428,55600.0
2013-03-08 13:05:00,25.47,25.48,25.43,25.44,66200.0,19.0353,19.0428,19.0054,19.0129,66200.0
2013-03-08 13:10:00,25.44,25.45,25.38,25.38,74200.0,19.0129,19.0203,18.968,18.968,74200.0
2013-03-08 13:15:00,25.38,25.41,25.35,25.38,72200.0,18.968,18.9904,18.9456,18.968,72200.0
2013-03-08 13:20:00,25.39,25.4,25.38,25.38,29600.0,18.9755,18.983,18.968,18.968,29600.0
2013-03-08 13:25:00,25.38,25.39,25.32,25.33,75400.0,18.968,18.9755,18.9232,18.9307,75400.0
2013-03-08 13:30:00,25.33,25.35,25.3,25.33,94400.0,18.9307,18.9456,18.9082,18.9307,94400.0
2013-03-08 13:35:00,25.33,25.33,25.3,25.31,69800.0,18.9307,18.9307,18.9082,18.9157,69800.0
2013-03-08 13:40:00,25.31,25.32,25.27,25.31,73600.0,18.9157,18.9232,18.8858,18.9157,73600.0
2013-03-08 13:45:00,25.31,25.36,25.31,25.35,56800.0,18.9157,18.9531,18.9157,18.9456,56800.0
2013-03-08 13:50:00,25.34,25.36,25.32,25.32,76200.0,18.9381,18.9531,18.9232,18.9232,76200.0
2013-03-08 13:55:00,25.31,25.35,25.31,25.33,43400.0,18.9157,18.9456,18.9157,18.9307,43400.0
2013-03-08 14:00:00,25.33,25.34,25.31,25.31,83000.0,18.9307,18.9381,18.9157,18.9157,83000.0
2013-03-08 14:05:00,25.31,25.32,25.3,25.31,60000.0,18.9157,18.9232,18.9082,18.9157,60000.0
2013-03-08 14:10:00,25.31,25.31,25.22,25.26,191800.0,18.9157,18.9157,18.8485,18.8783,191800.0
2013-03-08 14:15:00,25.26,25.35,25.24,25.24,594200.0,18.8783,18.9456,18.8634,18.8634,594200.0
2013-03-08 14:20:00,25.24,25.25,25.18,25.21,204400.0,18.8634,18.8709,18.8186,18.841,204400.0
2013-03-08 14:25:00,25.21,25.23,25.15,25.15,175000.0,18.841,18.8559,18.7961,18.7961,175000.0
2013-03-08 14:30:00,25.15,25.27,25.15,25.25,660800.0,18.7961,18.8858,18.7961,18.8709,660800.0
2013-03-08 14:35:00,25.25,25.26,25.2,25.2,222400.0,18.8709,18.8783,18.8335,18.8335,222400.0
2013-03-08 14:40:00,25.2,25.23,25.18,25.18,162600.0,18.8335,18.8559,18.8186,18.8186,162600.0
2013-03-08 14:45:00,25.19,25.24,25.17,25.21,336000.0,18.826,18.8634,18.8111,18.841,336000.0
2013-03-08 14:50:00,25.21,25.21,25.18,25.18,68200.0,18.841,18.841,18.8186,18.8186,68200.0
2013-03-08 14:55:00,25.18,25.18,25.15,25.17,207400.0,18.8186,18.8186,18.7961,18.8111,207400.0
2013-03-08 15:00:00,25.18,25.23,25.17,25.23,76800.0,18.8186,18.8559,18.8111,18.8559,76800.0
2013-03-08 15:05:00,25.23,25.24,25.15,25.15,192400.0,18.8559,18.8634,18.7961,18.7961,192400.0
2013-03-08 15:10:00,25.15,25.19,25.13,25.18,428600.0,18.7961,18.826,18.7812,18.8186,428600.0
2013-03-08 15:15:00,25.19,25.23,25.18,25.22,135800.0,18.826,18.8559,18.8186,18.8485,135800.0
2013-03-08 15:20:00,25.22,25.24,25.2,25.24,227000.0,18.8485,18.8634,18.8335,18.8634,227000.0
2013-03-08 15:25:00,25.24,25.24,25.18,25.22,230400.0,18.8634,18.8634,18.8186,18.8485,230400.0
2013-03-08 15:30:00,25.22,25.24,25.2,25.2,216600.0,18.8485,18.8634,18.8335,18.8335,216600.0
2013-03-08 15:35:00,25.2,25.22,25.17,25.22,133600.0,18.8335,18.8485,18.8111,18.8485,133600.0
2013-03-08 15:40:00,25.21,25.22,25.13,25.13,381600.0,18.841,18.8485,18.7812,18.7812,381600.0
2013-03-08 15:45:00,25.14,25.17,25.14,25.16,363400.0,18.7887,18.8111,18.7887,18.8036,363400.0
2013-03-08 15:50:00,25.16,25.16,25.09,25.14,652000.0,18.8036,18.8036,18.7513,18.7887,652000.0
2013-03-08 15:55:00,25.14,25.14,25.05,25.08,1655000.0,18.7887,18.7887,18.7214,18.7438,1655000.0
2013-03-11 09:30:00,25.05,25.08,25.0,25.05,205000.0,18.7214,18.7438,18.684,18.7214,205000.0
2013-03-11 09:35:00,25.05,25.17,25.05,25.1,111000.0,18.7214,18.8111,18.7214,18.7588,111000.0
2013-03-11 09:40:00,25.1,25.1,25.0,25.09,122200.0,18.7588,18.7588,18.684,18.7513,122200.0
2013-03-11 09:45:00,25.08,25.12,25.07,25.08,90200.0,18.7438,18.7737,18.7363,18.7438,90200.0
2013-03-11 09:50:00,25.08,25.16,25.04,25.06,97000.0,18.7438,18.8036,18.7139,18.7289,97000.0
2013-03-11 09:55:00,25.06,25.15,25.06,25.08,68800.0,18.7289,18.7961,18.7289,18.7438,68800.0
2013-03-11 10:00:00,25.08,25.11,25.02,25.03,114600.0,18.7438,18.7662,18.699,18.7065,114600.0
2013-03-11 10:05:00,25.05,25.13,25.05,25.12,147400.0,18.7214,18.7812,18.7214,18.7737,147400.0
2013-03-11 10:10:00,25.12,25.13,25.05,25.06,97800.0,18.7737,18.7812,18.7214,18.7289,97800.0
2013-03-11 10:15:00,25.06,25.07,25.03,25.04,98600.0,18.7289,18.7363,18.7065,18.7139,98600.0
2013-03-11 10:20:00,25.04,25.05,25.02,25.05,115200.0,18.7139,18.7214,18.699,18.7214,115200.0
2013-03-11 10:25:00,25.06,25.11,25.05,25.09,53200.0,18.7289,18.7662,18.7214,18.7513,53200.0
2013-03-11 10:30:00,25.09,25.21,25.09,25.16,93000.0,18.7513,18.841,18.7513,18.8036,93000.0
2013-03-11 10:35:00,25.16,25.18,25.1,25.1,103600.0,18.8036,18.8186,18.7588,18.7588,103600.0
2013-03-11 10:40:00,25.09,25.1,25.03,25.04,156000.0,18.7513,18.7588,18.7065,18.7139,156000.0
2013-03-11 10:45:00,25.05,25.1,25.05,25.09,65800.0,18.7214,18.7588,18.7214,18.7513,65800.0
2013-03-11 10:50:00,25.09,25.13,25.08,25.13,55600.0,18.7513,18.7812,18.7438,18.7812,55600.0
2013-03-11 10:55:00,25.13,25.13,25.02,25.02,176400.0,18.7812,18.7812,18.699,18.699,176400.0
2013-03-11 11:00:00,25.03,25.04,25.01,25.03,183200.0,18.7065,18.7139,18.6915,18.7065,183200.0
2013-03-11 11:05:00,25.03,25.04,25.0,25.0,263400.0,18.7065,18.7139,18.684,18.684,263400.0
2013-03-11 11:10:00,25.01,25.11,25.01,25.1,82600.0,18.6915,18.7662,18.6915,18.7588,82600.0
2013-03-11 11:15:00,25.11,25.13,25.05,25.05,162200.0,18.7662,18.7812,18.7214,18.7214,162200.0
2013-03-11 11:20:00,25.05,25.07,25.04,25.06,77200.0,18.7214,18.7363,18.7139,18.7289,77200.0
2013-03-11 11:25:00,25.05,25.09,25.04,25.09,62400.0,18.7214,18.7513,18.7139,18.7513,62400.0
2013-03-11 11:30:00,25.09,25.15,25.09,25.13,87400.0,18.7513,18.7961,18.7513,18.7812,87400.0
2013-03-11 11:35:00,25.13,25.18,25.13,25.17,47000.0,18.7812,18.8186,18.7812,18.8111,47000.0
2013-03-11 11:40:00,25.18,25.22,25.17,25.2,75200.0,18.8186,18.8485,18.8111,18.8335,75200.0
2013-03-11 11:45:00,25.2,25.2,25.18,25.19,41600.0,18.8335,18.8335,18.8186,18.826,41600.0
2013-03-11 11:50:00,25.19,25.24,25.19,25.23,54000.0,18.826,18.8634,18.826,18.8559,54000.0
2013-03-11 11:55:00,25.23,25.25,25.22,25.25,34000.0,18.8559,18.8709,18.8485,18.8709,34000.0
2013-03-11 12:00:00,25.25,25.28,25.25,25.25,47000.0,18.8709,18.8933,18.8709,18.8709,47000.0
2013-03-11 12:05:00,25.25,25.32,25.25,25.29,59000.0,18.8709,18.9232,18.8709,18.9008,59000.0
2013-03-11 12:10:00,25.29,25.3,25.25,25.3,281000.0,18.9008,18.9082,18.8709,18.9082,281000.0
2013-03-11 12:15:00,25.31,25.33,25.29,25.33,56800.0,18.9157,18.9307,18.9008,18.9307,56800.0
2013-03-11 12:20:00,25.34,25.37,25.34,25.36,66600.0,18.9381,18.9606,18.9381,18.9531,66600.0
2013-03-11 12:25:00,25.35,25.39,25.35,25.38,56400.0,18.9456,18.9755,18.9456,18.968,56400.0
2013-03-11 12:30:00,25.38,25.38,25.32,25.32,86400.0,18.968,18.968,18.9232,18.9232,86400.0
2013-03-11 12:35:00,25.33,25.35,25.33,25.34,30400.0,18.9307,18.9456,18.9307,18.9381,30400.0
2013-03-11 12:40:00,25.34,25.39,25.33,25.39,64000.0,18.9381,18.9755,18.9307,18.9755,64000.0
2013-03-11 12:45:00,25.4,25.41,25.38,25.38,60200.0,18.983,18.9904,18.968,18.968,60200.0
2013-03-11 12:50:00,25.38,25.39,25.36,25.38,65200.0,18.968,18.9755,18.9531,18.968,65200.0
2013-03-11 12:55:00,25.38,25.42,25.36,25.42,46200.0,18.968,18.9979,18.9531,18.9979,46200.0
2013-03-11 13:00:00,25.42,25.43,25.4,25.41,44400.0,18.9979,19.0054,18.983,18.9904,44400.0
2013-03-11 13:05:00,25.41,25.44,25.41,25.43,39800.0,18.9904,19.0129,18.9904,19.0054,39800.0
2013-03-11 13:10:00,25.43,25.45,25.42,25.42,63600.0,19.0054,19.0203,18.9979,18.9979,63600.0
2013-03-11 13:15:00,25.42,25.43,25.41,25.42,37800.0,18.9979,19.0054,18.9904,18.9979,37800.0
2013-03-11 13:20:00,25.42,25.46,25.42,25.43,108800.0,18.9979,19.0278,18.9979,19.0054,108800.0
2013-03-11 13:25:00,25.43,25.45,25.41,25.43,42200.0,19.0054,19.0203,18.9904,19.0054,42200.0
2013-03-11 13:30:00,25.43,25.46,25.42,25.45,54400.0,19.0054,19.0278,18.9979,19.0203,54400.0
2013-03-11 13:35:00,25.45,25.47,25.43,25.45,64800.0,19.0203,19.0353,19.0054,19.0203,64800.0
2013-03-11 13:40:00,25.45,25.45,25.41,25.42,73800.0,19.0203,19.0203,18.9904,18.9979,73800.0
2013-03-11 13:45:00,25.42,25.46,25.42,25.46,35400.0,18.9979,19.0278,18.9979,19.0278,35400.0
2013-03-11 13:50:00,25.46,25.46,25.43,25.45,54200.0,19.0278,19.0278,19.0054,19.0203,54200.0
2013-03-11 13:55:00,25.45,25.45,25.43,25.44,37800.0,19.0203,19.0203,19.0054,19.0129,37800.0
2013-03-11 14:00:00,25.44,25.46,25.43,25.43,90800.0,19.0129,19.0278,19.0054,19.0054,90800.0
2013-03-11 14:05:00,25.43,25.46,25.43,25.46,50000.0,19.0054,19.0278,19.0054,19.0278,50000.0
2013-03-11 14:10:00,25.47,25.48,25.47,25.48,59200.0,19.0353,19.0428,19.0353,19.0428,59200.0
2013-03-11 14:15:00,25.48,25.48,25.45,25.45,32800.0,19.0428,19.0428,19.0203,19.0203,32800.0
2013-03-11 14:20:00,25.46,25.49,25.45,25.49,31800.0,19.0278,19.0502,19.0203,19.0502,31800.0
2013-03-11 14:25:00,25.49,25.49,25.45,25.47,51600.0,19.0502,19.0502,19.0203,19.0353,51600.0
2013-03-11 14:30:00,25.47,25.47,25.45,25.46,67400.0,19.0353,19.0353,19.0203,19.0278,67400.0
2013-03-11 14:35:00,25.47,25.49,25.46,25.48,80400.0,19.0353,19.0502,19.0278,19.0428,80400.0
2013-03-11 14:40:00,25.48,25.49,25.48,25.49,44000.0,19.0428,19.0502,19.0428,19.0502,44000.0
2013-03-11 14:45:00,25.49,25.52,25.48,25.49,131800.0,19.0502,19.0727,19.0428,19.0502,131800.0
2013-03-11 14:50:00,25.49,25.52,25.48,25.52,45600.0,19.0502,19.0727,19.0428,19.0727,45600.0
2013-03-11 14:55:00,25.51,25.53,25.5,25.53,50200.0,19.0652,19.0801,19.0577,19.0801,50200.0
2013-03-11 15:00:00,25.53,25.53,25.49,25.49,72400.0,19.0801,19.0801,19.0502,19.0502,72400.0
2013-03-11 15:05:00,25.49,25.5,25.47,25.48,55000.0,19.0502,19.0577,19.0353,19.0428,55000.0
2013-03-11 15:10:00,25.48,25.52,25.48,25.51,63600.0,19.0428,19.0727,19.0428,19.0652,63600.0
2013-03-11 15:15:00,25.5,25.53,25.5,25.53,51800.0,19.0577,19.0801,19.0577,19.0801,51800.0
2013-03-11 15:20:00,25.53,25.53,25.48,25.48,65800.0,19.0801,19.0801,19.0428,19.0428,65800.0
2013-03-11 15:25:00,25.49,25.53,25.49,25.52,68000.0,19.0502,19.0801,19.0502,19.0727,68000.0
2013-03-11 15:30:00,25.52,25.52,25.48,25.49,86000.0,19.0727,19.0727,19.0428,19.0502,86000.0
2013-03-11 15:35:00,25.49,25.49,25.46,25.47,66800.0,19.0502,19.0502,19.0278,19.0353,66800.0
2013-03-11 15:40:00,25.47,25.5,25.47,25.5,79000.0,19.0353,19.0577,19.0353,19.0577,79000.0
2013-03-11 15:45:00,25.5,25.5,25.49,25.5,132600.0,19.0577,19.0577,19.0502,19.0577,132600.0
2013-03-11 15:50:00,25.5,25.5,25.49,25.5,157600.0,19.0577,19.0577,19.0502,19.0577,157600.0
2013-03-11 15:55:00,25.5,25.53,25.49,25.52,295400.0,19.0577,19.0801,19.0502,19.0727,295400.0
2013-03-12 09:30:00,25.45,25.5,25.39,25.48,107400.0,19.0203,19.0577,18.9755,19.0428,107400.0
2013-03-12 09:35:00,25.48,25.5,25.43,25.45,33400.0,19.0428,19.0577,19.0054,19.0203,33400.0
2013-03-12 09:40:00,25.45,25.45,25.4,25.4,38000.0,19.0203,19.0203,18.983,18.983,38000.0
2013-03-12 09:45:00,25.41,25.42,25.36,25.38,57600.0,18.9904,18.9979,18.9531,18.968,57600.0
2013-03-12 09:50:00,25.39,25.4,25.37,25.38,91400.0,18.9755,18.983,18.9606,18.968,91400.0
2013-03-12 09:55:00,25.38,25.42,25.37,25.37,180000.0,18.968,18.9979,18.9606,18.9606,180000.0
2013-03-12 10:00:00,25.38,25.43,25.38,25.39,122800.0,18.968,19.0054,18.968,18.9755,122800.0
2013-03-12 10:05:00,25.4,25.46,25.39,25.42,119400.0,18.983,19.0278,18.9755,18.9979,119400.0
2013-03-12 10:10:00,25.42,25.47,25.4,25.41,77800.0,18.9979,19.0353,18.983,18.9904,77800.0
2013-03-12 10:15:00,25.41,25.43,25.4,25.42,57200.0,18.9904,19.0054,18.983,18.9979,57200.0
2013-03-12 10:20:00,25.41,25.46,25.4,25.44,63400.0,18.9904,19.0278,18.983,19.0129,63400.0
2013-03-12 10:25:00,25.44,25.48,25.43,25.43,137600.0,19.0129,19.0428,19.0054,19.0054,137600.0
2013-03-12 10:30:00,25.43,25.46,25.41,25.42,88400.0,19.0054,19.0278,18.9904,18.9979,88400.0
2013-03-12 10:35:00,25.41,25.42,25.39,25.4,76200.0,18.9904,18.9979,18.9755,18.983,76200.0
2013-03-12 10:40:00,25.4,25.41,25.36,25.39,95400.0,18.983,18.9904,18.9531,18.9755,95400.0
2013-03-12 10:45:00,25.39,25.46,25.38,25.46,187800.0,18.9755,19.0278,18.968,19.0278,187800.0
2013-03-12 10:50:00,25.46,25.47,25.41,25.41,76200.0,19.0278,19.0353,18.9904,18.9904,76200.0
2013-03-12 10:55:00,25.41,25.41,25.35,25.39,48400.0,18.9904,18.9904,18.9456,18.9755,48400.0
2013-03-12 11:00:00,25.39,25.39,25.37,25.37,87400.0,18.9755,18.9755,18.9606,18.9606,87400.0
2013-03-12 11:05:00,25.37,25.4,25.36,25.38,55600.0,18.9606,18.983,18.9531,18.968,55600.0
2013-03-12 11:10:00,25.37,25.38,25.36,25.37,51200.0,18.9606,18.968,18.9531,18.9606,51200.0
2013-03-12 11:15:00,25.36,25.39,25.35,25.36,53000.0,18.9531,18.9755,18.9456,18.9531,53000.0
2013-03-12 11:20:00,25.36,25.36,25.33,25.33,40600.0,18.9531,18.9531,18.9307,18.9307,40600.0
2013-03-12 11:25:00,25.33,25.35,25.3,25.32,39200.0,18.9307,18.9456,18.9082,18.9232,39200.0
2013-03-12 11:30:00,25.31,25.34,25.31,25.32,27600.0,18.9157,18.9381,18.9157,18.9232,27600.0
2013-03-12 11:35:00,25.32,25.34,25.31,25.32,20400.0,18.9232,18.9381,18.9157,18.9232,20400.0
2013-03-12 11:40:00,25.31,25.33,25.3,25.32,40600.0,18.9157,18.9307,18.9082,18.9232,40600.0
2013-03-12 11:45:00,25.33,25.36,25.3,25.36,57600.0,18.9307,18.9531,18.9082,18.9531,57600.0
2013-03-12 11:50:00,25.35,25.36,25.33,25.34,61200.0,18.9456,18.9531,18.9307,18.9381,61200.0
2013-03-12 11:55:00,25.35,25.37,25.34,25.36,29200.0,18.9456,18.9606,18.9381,18.9531,29200.0
2013-03-12 12:00:00,25.36,25.36,25.32,25.33,27200.0,18.9531,18.9531,18.9232,18.9307,27200.0
2013-03-12 12:05:00,25.32,25.34,25.3,25.31,35200.0,18.9232,18.9381,18.9082,18.9157,35200.0
2013-03-12 12:10:00,25.31,25.36,25.31,25.36,51200.0,18.9157,18.9531,18.9157,18.9531,51200.0
2013-03-12 12:15:00,25.36,25.4,25.35,25.4,29000.0,18.9531,18.983,18.9456,18.983,29000.0
2013-03-12 12:20:00,25.4,25.4,25.36,25.37,32400.0,18.983,18.983,18.9531,18.9606,32400.0
2013-03-12 12:25:00,25.37,25.39,25.35,25.37,35000.0,18.9606,18.9755,18.9456,18.9606,35000.0
2013-03-12 12:30:00,25.38,25.4,25.37,25.4,29600.0,18.968,18.983,18.9606,18.983,29600.0
2013-03-12 12:35:00,25.39,25.41,25.39,25.4,93800.0,18.9755,18.9904,18.9755,18.983,93800.0
2013-03-12 12:40:00,25.39,25.4,25.37,25.38,72400.0,18.9755,18.983,18.9606,18.968,72400.0
2013-03-12 12:45:00,25.38,25.42,25.36,25.4,49800.0,18.968,18.9979,18.9531,18.983,49800.0
2013-03-12 12:50:00,25.4,25.42,25.39,25.39,15400.0,18.983,18.9979,18.9755,18.9755,15400.0
2013-03-12 12:55:00,25.4,25.42,25.39,25.4,42000.0,18.983,18.9979,18.9755,18.983,42000.0
2013-03-12 13:00:00,25.4,25.4,25.38,25.38,7600.0,18.983,18.983,18.968,18.968,7600.0
2013-03-12 13:05:00,25.38,25.4,25.36,25.39,30800.0,18.968,18.983,18.9531,18.9755,30800.0
2013-03-12 13:10:00,25.38,25.42,25.38,25.4,35000.0,18.968,18.9979,18.968,18.983,35000.0
2013-03-12 13:15:00,25.4,25.41,25.37,25.38,22800.0,18.983,18.9904,18.9606,18.968,22800.0
2013-03-12 13:20:00,25.36,25.39,25.36,25.37,66000.0,18.9531,18.9755,18.9531,18.9606,66000.0
2013-03-12 13:25:00,25.37,25.41,25.36,25.39,66000.0,18.9606,18.9904,18.9531,18.9755,66000.0
2013-03-12 13:30:00,25.39,25.39,25.35,25.38,35600.0,18.9755,18.9755,18.9456,18.968,35600.0
2013-03-12 13:35:00,25.38,25.4,25.36,25.36,36800.0,18.968,18.983,18.9531,18.9531,36800.0
2013-03-12 13:40:00,25.36,25.38,25.36,25.36,50400.0,18.9531,18.968,18.9531,18.9531,50400.0
2013-03-12 13:45:00,25.36,25.38,25.35,25.36,71400.0,18.9531,18.968,18.9456,18.9531,71400.0
2013-03-12 13:50:00,25.35,25.38,25.35,25.36,36800.0,18.9456,18.968,18.9456,18.9531,36800.0
2013-03-12 13:55:00,25.37,25.38,25.35,25.35,30600.0,18.9606,18.968,18.9456,18.9456,30600.0
2013-03-12 14:00:00,25.35,25.36,25.34,25.36,46200.0,18.9456,18.9531,18.9381,18.9531,46200.0
2013-03-12 14:05:00,25.36,25.39,25.36,25.38,54400.0,18.9531,18.9755,18.9531,18.968,54400.0
2013-03-12 14:10:00,25.37,25.39,25.35,25.38,45800.0,18.9606,18.9755,18.9456,18.968,45800.0
2013-03-12 14:15:00,25.38,25.38,25.36,25.38,53800.0,18.968,18.968,18.9531,18.968,53800.0
2013-03-12 14:20:00,25.38,25.39,25.35,25.38,67600.0,18.968,18.9755,18.9456,18.968,67600.0
2013-03-12 14:25:00,25.38,25.39,25.34,25.37,60200.0,18.968,18.9755,18.9381,18.9606,60200.0
2013-03-12 14:30:00,25.38,25.4,25.36,25.38,72000.0,18.968,18.983,18.9531,18.968,72000.0
2013-03-12 14:35:00,25.38,25.4,25.36,25.37,44000.0,18.968,18.983,18.9531,18.9606,44000.0
2013-03-12 14:40:00,25.36,25.4,25.36,25.4,58400.0,18.9531,18.983,18.9531,18.983,58400.0
2013-03-12 14:45:00,25.4,25.42,25.39,25.42,72400.0,18.983,18.9979,18.9755,18.9979,72400.0
2013-03-12 14:50:00,25.42,25.42,25.4,25.41,41000.0,18.9979,18.9979,18.983,18.9904,41000.0
2013-03-12 14:55:00,25.41,25.42,25.39,25.39,32600.0,18.9904,18.9979,18.9755,18.9755,32600.0
2013-03-12 15:00:00,25.39,25.43,25.39,25.4,50600.0,18.9755,19.0054,18.9755,18.983,50600.0
2013-03-12 15:05:00,25.4,25.42,25.39,25.4,36600.0,18.983,18.9979,18.9755,18.983,36600.0
2013-03-12 15:10:00,25.4,25.43,25.4,25.43,59400.0,18.983,19.0054,18.983,19.0054,59400.0
2013-03-12 15:15:00,25.42,25.42,25.41,25.41,58200.0,18.9979,18.9979,18.9904,18.9904,58200.0
2013-03-12 15:20:00,25.42,25.43,25.41,25.43,46600.0,18.9979,19.0054,18.9904,19.0054,46600.0
2013-03-12 15:25:00,25.43,25.44,25.39,25.41,67600.0,19.0054,19.0129,18.9755,18.9904,67600.0
2013-03-12 15:30:00,25.41,25.42,25.39,25.4,45400.0,18.9904,18.9979,18.9755,18.983,45400.0
2013-03-12 15:35:00,25.4,25.43,25.4,25.43,131400.0,18.983,19.0054,18.983,19.0054,131400.0
2013-03-12 15:40:00,25.43,25.45,25.42,25.42,61600.0,19.0054,19.0203,18.9979,18.9979,61600.0
2013-03-12 15:45:00,25.42,25.43,25.39,25.39,164000.0,18.9979,19.0054,18.9755,18.9755,164000.0
2013-03-12 15:50:00,25.39,25.39,25.36,25.38,176600.0,18.9755,18.9755,18.9531,18.968,176600.0
2013-03-12 15:55:00,25.38,25.39,25.36,25.39,179400.0,18.968,18.9755,18.9531,18.9755,179400.0
2013-03-13 09:30:00,25.4,25.45,25.35,25.45,123000.0,18.983,19.0203,18.9456,19.0203,123000.0
2013-03-13 09:35:00,25.43,25.44,25.36,25.4,90200.0,19.0054,19.0129,18.9531,18.983,90200.0
2013-03-13 09:40:00,25.4,25.4,25.32,25.36,72200.0,18.983,18.983,18.9232,18.9531,72200.0
2013-03-13 09:45:00,25.36,25.4,25.28,25.33,67200.0,18.9531,18.983,18.8933,18.9307,67200.0
2013-03-13 09:50:00,25.34,25.36,25.28,25.32,65800.0,18.9381,18.9531,18.8933,18.9232,65800.0
2013-03-13 09:55:00,25.32,25.4,25.3,25.38,33200.0,18.9232,18.983,18.9082,18.968,33200.0
2013-03-13 10:00:00,25.39,25.42,25.35,25.37,24200.0,18.9755,18.9979,18.9456,18.9606,24200.0
2013-03-13 10:05:00,25.36,25.39,25.31,25.32,35600.0,18.9531,18.9755,18.9157,18.9232,35600.0
2013-03-13 10:10:00,25.31,25.35,25.31,25.33,26000.0,18.9157,18.9456,18.9157,18.9307,26000.0
2013-03-13 10:15:00,25.33,25.34,25.31,25.33,28400.0,18.9307,18.9381,18.9157,18.9307,28400.0
2013-03-13 10:20:00,25.33,25.35,25.33,25.35,18000.0,18.9307,18.9456,18.9307,18.9456,18000.0
2013-03-13 10:25:00,25.35,25.35,25.33,25.35,27600.0,18.9456,18.9456,18.9307,18.9456,27600.0
2013-03-13 10:30:00,25.34,25.37,25.34,25.34,76200.0,18.9381,18.9606,18.9381,18.9381,76200.0
2013-03-13 10:35:00,25.34,25.36,25.32,25.33,106600.0,18.9381,18.9531,18.9232,18.9307,106600.0
2013-03-13 10:40:00,25.33,25.35,25.32,25.35,43200.0,18.9307,18.9456,18.9232,18.9456,43200.0
2013-03-13 10:45:00,25.35,25.36,25.33,25.35,368200.0,18.9456,18.9531,18.9307,18.9456,368200.0
2013-03-13 10:50:00,25.35,25.36,25.32,25.34,54600.0,18.9456,18.9531,18.9232,18.9381,54600.0
2013-03-13 10:55:00,25.34,25.34,25.31,25.32,47800.0,18.9381,18.9381,18.9157,18.9232,47800.0
2013-03-13 11:00:00,25.33,25.34,25.32,25.32,53000.0,18.9307,18.9381,18.9232,18.9232,53000.0
2013-03-13 11:05:00,25.32,25.34,25.32,25.32,27400.0,18.9232,18.9381,18.9232,18.9232,27400.0
2013-03-13 11:10:00,25.33,25.34,25.29,25.29,68000.0,18.9307,18.9381,18.9008,18.9008,68000.0
2013-03-13 11:15:00,25.29,25.3,25.29,25.3,9600.0,18.9008,18.9082,18.9008,18.9082,9600.0
2013-03-13 11:20:00,25.3,25.31,25.28,25.31,55800.0,18.9082,18.9157,18.8933,18.9157,55800.0
2013-03-13 11:25:00,25.32,25.32,25.27,25.28,49600.0,18.9232,18.9232,18.8858,18.8933,49600.0
2013-03-13 11:30:00,25.28,25.28,25.25,25.26,66800.0,18.8933,18.8933,18.8709,18.8783,66800.0
2013-03-13 11:35:00,25.26,25.28,25.25,25.28,65600.0,18.8783,18.8933,18.8709,18.8933,65600.0
2013-03-13 11:40:00,25.28,25.28,25.27,25.27,41000.0,18.8933,18.8933,18.8858,18.8858,41000.0
2013-03-13 11:45:00,25.27,25.27,25.24,25.26,74200.0,18.8858,18.8858,18.8634,18.8783,74200.0
2013-03-13 11:50:00,25.26,25.29,25.26,25.29,18800.0,18.8783,18.9008,18.8783,18.9008,18800.0
2013-03-13 11:55:00,25.29,25.29,25.25,25.25,38000.0,18.9008,18.9008,18.8709,18.8709,38000.0
2013-03-13 12:00:00,25.25,25.25,25.22,25.22,66800.0,18.8709,18.8709,18.8485,18.8485,66800.0
2013-03-13 12:05:00,25.22,25.25,25.22,25.25,27600.0,18.8485,18.8709,18.8485,18.8709,27600.0
2013-03-13 12:10:00,25.25,25.29,25.25,25.25,119000.0,18.8709,18.9008,18.8709,18.8709,119000.0
2013-03-13 12:15:00,25.25,25.29,25.25,25.29,33400.0,18.8709,18.9008,18.8709,18.9008,33400.0
2013-03-13 12:20:00,25.29,25.3,25.28,25.3,14000.0,18.9008,18.9082,18.8933,18.9082,14000.0
2013-03-13 12:25:00,25.3,25.32,25.3,25.3,35800.0,18.9082,18.9232,18.9082,18.9082,35800.0
2013-03-13 12:30:00,25.3,25.31,25.29,25.31,43600.0,18.9082,18.9157,18.9008,18.9157,43600.0
2013-03-13 12:35:00,25.32,25.34,25.31,25.34,45400.0,18.9232,18.9381,18.9157,18.9381,45400.0
2013-03-13 12:40:00,25.34,25.35,25.31,25.32,30200.0,18.9381,18.9456,18.9157,18.9232,30200.0
2013-03-13 12:45:00,25.31,25.33,25.31,25.32,43200.0,18.9157,18.9307,18.9157,18.9232,43200.0
2013-03-13 12:50:00,25.32,25.33,25.32,25.33,4400.0,18.9232,18.9307,18.9232,18.9307,4400.0
2013-03-13 12:55:00,25.32,25.33,25.31,25.31,28200.0,18.9232,18.9307,18.9157,18.9157,28200.0
2013-03-13 13:00:00,25.31,25.32,25.29,25.29,33000.0,18.9157,18.9232,18.9008,18.9008,33000.0
2013-03-13 13:05:00,25.29,25.3,25.28,25.28,33000.0,18.9008,18.9082,18.8933,18.8933,33000.0
2013-03-13 13:10:00,25.28,25.3,25.28,25.29,30200.0,18.8933,18.9082,18.8933,18.9008,30200.0
2013-03-13 13:15:00,25.29,25.31,25.29,25.31,58600.0,18.9008,18.9157,18.9008,18.9157,58600.0
2013-03-13 13:20:00,25.31,25.32,25.31,25.31,16000.0,18.9157,18.9232,18.9157,18.9157,16000.0
2013-03-13 13:25:00,25.31,25.33,25.31,25.33,18800.0,18.9157,18.9307,18.9157,18.9307,18800.0
2013-03-13 13:30:00,25.32,25.32,25.3,25.3,26400.0,18.9232,18.9232,18.9082,18.9082,26400.0
2013-03-13 13:35:00,25.3,25.3,25.3,25.3,33000.0,18.9082,18.9082,18.9082,18.9082,33000.0
2013-03-13 13:40:00,25.3,25.31,25.29,25.31,41600.0,18.9082,18.9157,18.9008,18.9157,41600.0
2013-03-13 13:45:00,25.31,25.32,25.3,25.31,40800.0,18.9157,18.9232,18.9082,18.9157,40800.0
2013-03-13 13:50:00,25.31,25.31,25.29,25.31,34600.0,18.9157,18.9157,18.9008,18.9157,34600.0
2013-03-13 13:55:00,25.3,25.31,25.29,25.3,40000.0,18.9082,18.9157,18.9008,18.9082,40000.0
2013-03-13 14:00:00,25.3,25.3,25.27,25.28,45600.0,18.9082,18.9082,18.8858,18.8933,45600.0
2013-03-13 14:05:00,25.28,25.32,25.28,25.32,17000.0,18.8933,18.9232,18.8933,18.9232,17000.0
2013-03-13 14:10:00,25.32,25.33,25.31,25.33,26200.0,18.9232,18.9307,18.9157,18.9307,26200.0
2013-03-13 14:15:00,25.33,25.33,25.3,25.3,50800.0,18.9307,18.9307,18.9082,18.9082,50800.0
2013-03-13 14:20:00,25.3,25.31,25.28,25.31,32600.0,18.9082,18.9157,18.8933,18.9157,32600.0
2013-03-13 14:25:00,25.31,25.33,25.3,25.32,42000.0,18.9157,18.9307,18.9082,18.9232,42000.0
2013-03-13 14:30:00,25.32,25.33,25.31,25.32,26600.0,18.9232,18.9307,18.9157,18.9232,26600.0
2013-03-13 14:35:00,25.31,25.31,25.29,25.31,26000.0,18.9157,18.9157,18.9008,18.9157,26000.0
2013-03-13 14:40:00,25.31,25.31,25.27,25.27,43800.0,18.9157,18.9157,18.8858,18.8858,43800.0
2013-03-13 14:45:00,25.27,25.3,25.27,25.3,32400.0,18.8858,18.9082,18.8858,18.9082,32400.0
2013-03-13 14:50:00,25.3,25.32,25.29,25.31,27400.0,18.9082,18.9232,18.9008,18.9157,27400.0
2013-03-13 14:55:00,25.31,25.33,25.3,25.33,50000.0,18.9157,18.9307,18.9082,18.9307,50000.0
2013-03-13 15:00:00,25.33,25.35,25.31,25.34,35200.0,18.9307,18.9456,18.9157,18.9381,35200.0
2013-03-13 15:05:00,25.34,25.34,25.31,25.31,58200.0,18.9381,18.9381,18.9157,18.9157,58200.0
2013-03-13 15:10:00,25.31,25.34,25.31,25.32,72800.0,18.9157,18.9381,18.9157,18.9232,72800.0
2013-03-13 15:15:00,25.33,25.33,25.32,25.32,42800.0,18.9307,18.9307,18.9232,18.9232,42800.0
2013-03-13 15:20:00,25.32,25.34,25.31,25.34,50400.0,18.9232,18.9381,18.9157,18.9381,50400.0
2013-03-13 15:25:00,25.33,25.35,25.33,25.34,57800.0,18.9307,18.9456,18.9307,18.9381,57800.0
2013-03-13 15:30:00,25.34,25.36,25.33,25.34,61000.0,18.9381,18.9531,18.9307,18.9381,61000.0
2013-03-13 15:35:00,25.34,25.35,25.33,25.33,73200.0,18.9381,18.9456,18.9307,18.9307,73200.0
2013-03-13 15:40:00,25.33,25.35,25.32,25.33,70800.0,18.9307,18.9456,18.9232,18.9307,70800.0
2013-03-13 15:45:00,25.33,25.35,25.32,25.35,56200.0,18.9307,18.9456,18.9232,18.9456,56200.0
2013-03-13 15:50:00,25.35,25.36,25.33,25.35,103400.0,18.9456,18.9531,18.9307,18.9456,103400.0
2013-03-13 15:55:00,25.34,25.35,25.32,25.33,137000.0,18.9381,18.9456,18.9232,18.9307,137000.0
2013-03-14 09:30:00,25.45,25.45,25.36,25.38,86000.0,19.0203,19.0203,18.9531,18.968,86000.0
2013-03-14 09:35:00,25.38,25.5,25.38,25.43,56000.0,18.968,19.0577,18.968,19.0054,56000.0
2013-03-14 09:40:00,25.45,25.52,25.43,25.46,105600.0,19.0203,19.0727,19.0054,19.0278,105600.0
2013-03-14 09:45:00,25.46,25.48,25.4,25.43,59000.0,19.0278,19.0428,18.983,19.0054,59000.0
2013-03-14 09:50:00,25.43,25.47,25.43,25.43,76000.0,19.0054,19.0353,19.0054,19.0054,76000.0
2013-03-14 09:55:00,25.43,25.44,25.4,25.43,56200.0,19.0054,19.0129,18.983,19.0054,56200.0
2013-03-14 10:00:00,25.43,25.45,25.42,25.45,25400.0,19.0054,19.0203,18.9979,19.0203,25400.0
2013-03-14 10:05:00,25.43,25.43,25.37,25.37,32200.0,19.0054,19.0054,18.9606,18.9606,32200.0
2013-03-14 10:10:00,25.37,25.45,25.37,25.42,34600.0,18.9606,19.0203,18.9606,18.9979,34600.0
2013-03-14 10:15:00,25.42,25.46,25.41,25.44,42000.0,18.9979,19.0278,18.9904,19.0129,42000.0
2013-03-14 10:20:00,25.45,25.47,25.41,25.42,83600.0,19.0203,19.0353,18.9904,18.9979,83600.0
2013-03-14 10:25:00,25.42,25.45,25.42,25.42,44000.0,18.9979,19.0203,18.9979,18.9979,44000.0
2013-03-14 10:30:00,25.43,25.45,25.41,25.41,26600.0,19.0054,19.0203,18.9904,18.9904,26600.0
2013-03-14 10:35:00,25.41,25.43,25.4,25.4,44000.0,18.9904,19.0054,18.983,18.983,44000.0
2013-03-14 10:40:00,25.4,25.44,25.4,25.42,69600.0,18.983,19.0129,18.983,18.9979,69600.0
2013-03-14 10:45:00,25.42,25.42,25.4,25.41,38000.0,18.9979,18.9979,18.983,18.9904,38000.0
2013-03-14 10:50:00,25.4,25.43,25.4,25.42,49400.0,18.983,19.0054,18.983,18.9979,49400.0
2013-03-14 10:55:00,25.41,25.42,25.38,25.39,40600.0,18.9904,18.9979,18.968,18.9755,40600.0
2013-03-14 11:00:00,25.39,25.4,25.38,25.38,28400.0,18.9755,18.983,18.968,18.968,28400.0
2013-03-14 11:05:00,25.38,25.39,25.35,25.36,50600.0,18.968,18.9755,18.9456,18.9531,50600.0
2013-03-14 11:10:00,25.37,25.37,25.34,25.36,20800.0,18.9606,18.9606,18.9381,18.9531,20800.0
2013-03-14 11:15:00,25.35,25.36,25.35,25.35,14200.0,18.9456,18.9531,18.9456,18.9456,14200.0
2013-03-14 11:20:00,25.35,25.36,25.31,25.32,67800.0,18.9456,18.9531,18.9157,18.9232,67800.0
2013-03-14 11:25:00,25.31,25.33,25.3,25.3,32000.0,18.9157,18.9307,18.9082,18.9082,32000.0
2013-03-14 11:30:00,25.3,25.34,25.3,25.34,51800.0,18.9082,18.9381,18.9082,18.9381,51800.0
2013-03-14 11:35:00,25.34,25.34,25.32,25.34,49600.0,18.9381,18.9381,18.9232,18.9381,49600.0
2013-03-14 11:40:00,25.34,25.36,25.34,25.35,78600.0,18.9381,18.9531,18.9381,18.9456,78600.0
2013-03-14 11:45:00,25.35,25.35,25.33,25.33,45200.0,18.9456,18.9456,18.9307,18.9307,45200.0
2013-03-14 11:50:00,25.33,25.35,25.31,25.35,56800.0,18.9307,18.9456,18.9157,18.9456,56800.0
2013-03-14 11:55:00,25.34,25.34,25.3,25.31,78000.0,18.9381,18.9381,18.9082,18.9157,78000.0
2013-03-14 12:00:00,25.31,25.34,25.3,25.32,84800.0,18.9157,18.9381,18.9082,18.9232,84800.0
2013-03-14 12:05:00,25.32,25.33,25.3,25.32,124000.0,18.9232,18.9307,18.9082,18.9232,124000.0
2013-03-14 12:10:00,25.32,25.34,25.3,25.32,123400.0,18.9232,18.9381,18.9082,18.9232,123400.0
2013-03-14 12:15:00,25.32,25.36,25.32,25.35,68800.0,18.9232,18.9531,18.9232,18.9456,68800.0
2013-03-14 12:20:00,25.34,25.36,25.33,25.35,42400.0,18.9381,18.9531,18.9307,18.9456,42400.0
2013-03-14 12:25:00,25.35,25.36,25.35,25.36,19800.0,18.9456,18.9531,18.9456,18.9531,19800.0
2013-03-14 12:30:00,25.35,25.36,25.35,25.36,26800.0,18.9456,18.9531,18.9456,18.9531,26800.0
2013-03-14 12:35:00,25.35,25.38,25.35,25.38,34400.0,18.9456,18.968,18.9456,18.968,34400.0
2013-03-14 12:40:00,25.37,25.38,25.34,25.35,57600.0,18.9606,18.968,18.9381,18.9456,57600.0
2013-03-14 12:45:00,25.35,25.36,25.33,25.34,45600.0,18.9456,18.9531,18.9307,18.9381,45600.0
2013-03-14 12:50:00,25.34,25.36,25.33,25.35,56600.0,18.9381,18.9531,18.9307,18.9456,56600.0
2013-03-14 12:55:00,25.34,25.35,25.33,25.34,17800.0,18.9381,18.9456,18.9307,18.9381,17800.0
2013-03-14 13:00:00,25.34,25.36,25.34,25.36,50200.0,18.9381,18.9531,18.9381,18.9531,50200.0
2013-03-14 13:05:00,25.36,25.37,25.35,25.35,43600.0,18.9531,18.9606,18.9456,18.9456,43600.0
2013-03-14 13:10:00,25.35,25.36,25.34,25.35,35200.0,18.9456,18.9531,18.9381,18.9456,35200.0
2013-03-14 13:15:00,25.34,25.35,25.33,25.34,55400.0,18.9381,18.9456,18.9307,18.9381,55400.0
2013-03-14 13:20:00,25.33,25.34,25.32,25.33,17400.0,18.9307,18.9381,18.9232,18.9307,17400.0
2013-03-14 13:25:00,25.33,25.33,25.3,25.31,40000.0,18.9307,18.9307,18.9082,18.9157,40000.0
2013-03-14 13:30:00,25.32,25.33,25.31,25.33,113800.0,18.9232,18.9307,18.9157,18.9307,113800.0
2013-03-14 13:35:00,25.32,25.33,25.31,25.32,54800.0,18.9232,18.9307,18.9157,18.9232,54800.0
2013-03-14 13:40:00,25.31,25.32,25.31,25.32,38200.0,18.9157,18.9232,18.9157,18.9232,38200.0
2013-03-14 13:45:00,25.32,25.36,25.32,25.36,90200.0,18.9232,18.9531,18.9232,18.9531,90200.0
2013-03-14 13:50:00,25.36,25.36,25.32,25.33,30400.0,18.9531,18.9531,18.9232,18.9307,30400.0
2013-03-14 13:55:00,25.33,25.33,25.31,25.31,29200.0,18.9307,18.9307,18.9157,18.9157,29200.0
2013-03-14 14:00:00,25.32,25.34,25.31,25.33,44800.0,18.9232,18.9381,18.9157,18.9307,44800.0
2013-03-14 14:05:00,25.33,25.33,25.31,25.32,51400.0,18.9307,18.9307,18.9157,18.9232,51400.0
2013-03-14 14:10:00,25.32,25.32,25.3,25.32,77600.0,18.9232,18.9232,18.9082,18.9232,77600.0
2013-03-14 14:15:00,25.31,25.31,25.29,25.3,45000.0,18.9157,18.9157,18.9008,18.9082,45000.0
2013-03-14 14:20:00,25.3,25.32,25.3,25.32,28400.0,18.9082,18.9232,18.9082,18.9232,28400.0
2013-03-14 14:25:00,25.32,25.32,25.29,25.3,35000.0,18.9232,18.9232,18.9008,18.9082,35000.0
2013-03-14 14:30:00,25.3,25.32,25.29,25.29,31200.0,18.9082,18.9232,18.9008,18.9008,31200.0
2013-03-14 14:35:00,25.3,25.3,25.28,25.29,37000.0,18.9082,18.9082,18.8933,18.9008,37000.0
2013-03-14 14:40:00,25.29,25.29,25.27,25.27,59600.0,18.9008,18.9008,18.8858,18.8858,59600.0
2013-03-14 14:45:00,25.27,25.27,25.25,25.27,98000.0,18.8858,18.8858,18.8709,18.8858,98000.0
2013-03-14 14:50:00,25.27,25.33,25.27,25.32,62600.0,18.8858,18.9307,18.8858,18.9232,62600.0
2013-03-14 14:55:00,25.33,25.34,25.32,25.33,27200.0,18.9307,18.9381,18.9232,18.9307,27200.0
2013-03-14 15:00:00,25.33,25.34,25.32,25.33,58600.0,18.9307,18.9381,18.9232,18.9307,58600.0
2013-03-14 15:05:00,25.33,25.34,25.32,25.33,57600.0,18.9307,18.9381,18.9232,18.9307,57600.0
2013-03-14 15:10:00,25.33,25.34,25.32,25.34,72600.0,18.9307,18.9381,18.9232,18.9381,72600.0
2013-03-14 15:15:00,25.34,25.34,25.32,25.34,103600.0,18.9381,18.9381,18.9232,18.9381,103600.0
2013-03-14 15:20:00,25.34,25.34,25.3,25.31,106400.0,18.9381,18.9381,18.9082,18.9157,106400.0
2013-03-14 15:25:00,25.3,25.31,25.29,25.29,42200.0,18.9082,18.9157,18.9008,18.9008,42200.0
2013-03-14 15:30:00,25.3,25.31,25.29,25.29,74600.0,18.9082,18.9157,18.9008,18.9008,74600.0
2013-03-14 15:35:00,25.29,25.31,25.29,25.3,64200.0,18.9008,18.9157,18.9008,18.9082,64200.0
2013-03-14 15:40:00,25.3,25.33,25.3,25.33,70000.0,18.9082,18.9307,18.9082,18.9307,70000.0
2013-03-14 15:45:00,25.33,25.34,25.31,25.31,179000.0,18.9307,18.9381,18.9157,18.9157,179000.0
2013-03-14 15:50:00,25.32,25.33,25.3,25.31,117400.0,18.9232,18.9307,18.9082,18.9157,117400.0
2013-03-14 15:55:00,25.31,25.33,25.3,25.32,309600.0,18.9157,18.9307,18.9082,18.9232,309600.0
2013-03-15 09:30:00,25.33,25.36,25.26,25.34,1252800.0,18.9307,18.9531,18.8783,18.9381,1252800.0
2013-03-15 09:35:00,25.36,25.36,25.3,25.36,50800.0,18.9531,18.9531,18.9082,18.9531,50800.0
2013-03-15 09:40:00,25.36,25.48,25.36,25.48,80200.0,18.9531,19.0428,18.9531,19.0428,80200.0
2013-03-15 09:45:00,25.47,25.47,25.4,25.42,54000.0,19.0353,19.0353,18.983,18.9979,54000.0
2013-03-15 09:50:00,25.43,25.49,25.4,25.4,261200.0,19.0054,19.0502,18.983,18.983,261200.0
2013-03-15 09:55:00,25.41,25.45,25.39,25.42,219800.0,18.9904,19.0203,18.9755,18.9979,219800.0
2013-03-15 10:00:00,25.41,25.41,25.35,25.39,139800.0,18.9904,18.9904,18.9456,18.9755,139800.0
2013-03-15 10:05:00,25.39,25.43,25.37,25.41,81800.0,18.9755,19.0054,18.9606,18.9904,81800.0
2013-03-15 10:10:00,25.41,25.43,25.4,25.41,59000.0,18.9904,19.0054,18.983,18.9904,59000.0
2013-03-15 10:15:00,25.41,25.43,25.38,25.42,88800.0,18.9904,19.0054,18.968,18.9979,88800.0
2013-03-15 10:20:00,25.41,25.43,25.38,25.38,53400.0,18.9904,19.0054,18.968,18.968,53400.0
2013-03-15 10:25:00,25.38,25.41,25.37,25.38,53400.0,18.968,18.9904,18.9606,18.968,53400.0
2013-03-15 10:30:00,25.38,25.4,25.36,25.39,53600.0,18.968,18.983,18.9531,18.9755,53600.0
2013-03-15 10:35:00,25.39,25.41,25.38,25.4,59600.0,18.9755,18.9904,18.968,18.983,59600.0
2013-03-15 10:40:00,25.4,25.43,25.39,25.43,45400.0,18.983,19.0054,18.9755,19.0054,45400.0
2013-03-15 10:45:00,25.43,25.45,25.42,25.45,93800.0,19.0054,19.0203,18.9979,19.0203,93800.0
2013-03-15 10:50:00,25.45,25.45,25.42,25.43,65200.0,19.0203,19.0203,18.9979,19.0054,65200.0
2013-03-15 10:55:00,25.43,25.43,25.41,25.43,58400.0,19.0054,19.0054,18.9904,19.0054,58400.0
2013-03-15 11:00:00,25.44,25.45,25.41,25.43,94200.0,19.0129,19.0203,18.9904,19.0054,94200.0
2013-03-15 11:05:00,25.43,25.43,25.41,25.42,51200.0,19.0054,19.0054,18.9904,18.9979,51200.0
2013-03-15 11:10:00,25.43,25.43,25.42,25.43,50600.0,19.0054,19.0054,18.9979,19.0054,50600.0
2013-03-15 11:15:00,25.43,25.46,25.43,25.45,51800.0,19.0054,19.0278,19.0054,19.0203,51800.0
2013-03-15 11:20:00,25.45,25.45,25.41,25.43,83200.0,19.0203,19.0203,18.9904,19.0054,83200.0
2013-03-15 11:25:00,25.43,25.43,25.41,25.41,58000.0,19.0054,19.0054,18.9904,18.9904,58000.0
2013-03-15 11:30:00,25.41,25.43,25.41,25.43,39600.0,18.9904,19.0054,18.9904,19.0054,39600.0
2013-03-15 11:35:00,25.43,25.44,25.43,25.43,49800.0,19.0054,19.0129,19.0054,19.0054,49800.0
2013-03-15 11:40:00,25.44,25.45,25.43,25.45,29800.0,19.0129,19.0203,19.0054,19.0203,29800.0
2013-03-15 11:45:00,25.45,25.45,25.43,25.44,52000.0,19.0203,19.0203,19.0054,19.0129,52000.0
2013-03-15 11:50:00,25.44,25.45,25.43,25.43,63800.0,19.0129,19.0203,19.0054,19.0054,63800.0
2013-03-15 11:55:00,25.43,25.45,25.43,25.45,40000.0,19.0054,19.0203,19.0054,19.0203,40000.0
2013-03-15 12:00:00,25.45,25.46,25.41,25.41,84800.0,19.0203,19.0278,18.9904,18.9904,84800.0
2013-03-15 12:05:00,25.41,25.43,25.41,25.42,32000.0,18.9904,19.0054,18.9904,18.9979,32000.0
2013-03-15 12:10:00,25.42,25.44,25.42,25.43,36200.0,18.9979,19.0129,18.9979,19.0054,36200.0
2013-03-15 12:15:00,25.44,25.46,25.43,25.43,52800.0,19.0129,19.0278,19.0054,19.0054,52800.0
2013-03-15 12:20:00,25.43,25.45,25.43,25.43,22600.0,19.0054,19.0203,19.0054,19.0054,22600.0
2013-03-15 12:25:00,25.43,25.43,25.42,25.43,32600.0,19.0054,19.0054,18.9979,19.0054,32600.0
2013-03-15 12:30:00,25.43,25.46,25.42,25.45,52800.0,19.0054,19.0278,18.9979,19.0203,52800.0
2013-03-15 12:35:00,25.45,25.46,25.43,25.43,46800.0,19.0203,19.0278,19.0054,19.0054,46800.0
2013-03-15 12:40:00,25.43,25.45,25.43,25.44,60200.0,19.0054,19.0203,19.0054,19.0129,60200.0
2013-03-15 12:45:00,25.44,25.46,25.43,25.43,45600.0,19.0129,19.0278,19.0054,19.0054,45600.0
2013-03-15 12:50:00,25.44,25.45,25.43,25.43,59800.0,19.0129,19.0203,19.0054,19.0054,59800.0
2013-03-15 12:55:00,25.43,25.46,25.43,25.44,51400.0,19.0054,19.0278,19.0054,19.0129,51400.0
2013-03-15 13:00:00,25.44,25.44,25.43,25.43,36600.0,19.0129,19.0129,19.0054,19.0054,36600.0
2013-03-15 13:05:00,25.43,25.44,25.43,25.43,42600.0,19.0054,19.0129,19.0054,19.0054,42600.0
2013-03-15 13:10:00,25.43,25.44,25.42,25.42,49200.0,19.0054,19.0129,18.9979,18.9979,49200.0
2013-03-15 13:15:00,25.42,25.43,25.41,25.43,75000.0,18.9979,19.0054,18.9904,19.0054,75000.0
2013-03-15 13:20:00,25.43,25.43,25.42,25.42,34600.0,19.0054,19.0054,18.9979,18.9979,34600.0
2013-03-15 13:25:00,25.42,25.43,25.4,25.4,59000.0,18.9979,19.0054,18.983,18.983,59000.0
2013-03-15 13:30:00,25.4,25.41,25.39,25.4,52200.0,18.983,18.9904,18.9755,18.983,52200.0
2013-03-15 13:35:00,25.41,25.41,25.39,25.39,28400.0,18.9904,18.9904,18.9755,18.9755,28400.0
2013-03-15 13:40:00,25.39,25.42,25.39,25.4,39800.0,18.9755,18.9979,18.9755,18.983,39800.0
2013-03-15 13:45:00,25.4,25.4,25.39,25.4,20200.0,18.983,18.983,18.9755,18.983,20200.0
2013-03-15 13:50:00,25.4,25.42,25.4,25.42,24000.0,18.983,18.9979,18.983,18.9979,24000.0
2013-03-15 13:55:00,25.42,25.42,25.41,25.42,14200.0,18.9979,18.9979,18.9904,18.9979,14200.0
2013-03-15 14:00:00,25.42,25.42,25.41,25.42,37400.0,18.9979,18.9979,18.9904,18.9979,37400.0
2013-03-15 14:05:00,25.41,25.42,25.39,25.4,63600.0,18.9904,18.9979,18.9755,18.983,63600.0
2013-03-15 14:10:00,25.39,25.4,25.39,25.39,26800.0,18.9755,18.983,18.9755,18.9755,26800.0
2013-03-15 14:15:00,25.39,25.4,25.38,25.38,67600.0,18.9755,18.983,18.968,18.968,67600.0
2013-03-15 14:20:00,25.38,25.41,25.38,25.4,52200.0,18.968,18.9904,18.968,18.983,52200.0
2013-03-15 14:25:00,25.4,25.41,25.39,25.4,32800.0,18.983,18.9904,18.9755,18.983,32800.0
2013-03-15 14:30:00,25.4,25.42,25.4,25.4,43200.0,18.983,18.9979,18.983,18.983,43200.0
2013-03-15 14:35:00,25.41,25.41,25.39,25.4,64200.0,18.9904,18.9904,18.9755,18.983,64200.0
2013-03-15 14:40:00,25.4,25.42,25.39,25.42,29600.0,18.983,18.9979,18.9755,18.9979,29600.0
2013-03-15 14:45:00,25.42,25.44,25.41,25.44,67800.0,18.9979,19.0129,18.9904,19.0129,67800.0
2013-03-15 14:50:00,25.43,25.44,25.43,25.44,62200.0,19.0054,19.0129,19.0054,19.0129,62200.0
2013-03-15 14:55:00,25.44,25.45,25.43,25.45,57000.0,19.0129,19.0203,19.0054,19.0203,57000.0
2013-03-15 15:00:00,25.45,25.47,25.45,25.46,64400.0,19.0203,19.0353,19.0203,19.0278,64400.0
2013-03-15 15:05:00,25.46,25.48,25.45,25.47,79400.0,19.0278,19.0428,19.0203,19.0353,79400.0
2013-03-15 15:10:00,25.47,25.5,25.47,25.49,143200.0,19.0353,19.0577,19.0353,19.0502,143200.0
2013-03-15 15:15:00,25.49,25.53,25.49,25.53,81600.0,19.0502,19.0801,19.0502,19.0801,81600.0
2013-03-15 15:20:00,25.52,25.52,25.5,25.5,78200.0,19.0727,19.0727,19.0577,19.0577,78200.0
2013-03-15 15:25:00,25.5,25.52,25.49,25.52,76200.0,19.0577,19.0727,19.0502,19.0727,76200.0
2013-03-15 15:30:00,25.51,25.52,25.5,25.52,85000.0,19.0652,19.0727,19.0577,19.0727,85000.0
2013-03-15 15:35:00,25.52,25.54,25.52,25.53,89400.0,19.0727,19.0876,19.0727,19.0801,89400.0
2013-03-15 15:40:00,25.53,25.55,25.53,25.54,178400.0,19.0801,19.0951,19.0801,19.0876,178400.0
2013-03-15 15:45:00,25.54,25.55,25.52,25.52,235000.0,19.0876,19.0951,19.0727,19.0727,235000.0
2013-03-15 15:50:00,25.53,25.53,25.5,25.51,250200.0,19.0801,19.0801,19.0577,19.0652,250200.0
2013-03-15 15:55:00,25.52,25.55,25.52,25.54,512800.0,19.0727,19.0951,19.0727,19.0876,512800.0
2013-03-18 09:30:00,25.24,25.24,25.09,25.09,159600.0,18.8634,18.8634,18.7513,18.7513,159600.0
2013-03-18 09:35:00,25.07,25.24,25.06,25.2,164400.0,18.7363,18.8634,18.7289,18.8335,164400.0
2013-03-18 09:40:00,25.21,25.23,25.19,25.22,29600.0,18.841,18.8559,18.826,18.8485,29600.0
2013-03-18 09:45:00,25.22,25.22,25.2,25.21,51800.0,18.8485,18.8485,18.8335,18.841,51800.0
2013-03-18 09:50:00,25.21,25.22,25.18,25.2,90400.0,18.841,18.8485,18.8186,18.8335,90400.0
2013-03-18 09:55:00,25.2,25.21,25.18,25.19,70000.0,18.8335,18.841,18.8186,18.826,70000.0
2013-03-18 10:00:00,25.18,25.22,25.14,25.18,68400.0,18.8186,18.8485,18.7887,18.8186,68400.0
2013-03-18 10:05:00,25.18,25.22,25.18,25.18,29400.0,18.8186,18.8485,18.8186,18.8186,29400.0
2013-03-18 10:10:00,25.18,25.22,25.18,25.21,39200.0,18.8186,18.8485,18.8186,18.841,39200.0
2013-03-18 10:15:00,25.21,25.24,25.18,25.22,42800.0,18.841,18.8634,18.8186,18.8485,42800.0
2013-03-18 10:20:00,25.21,25.23,25.19,25.21,44200.0,18.841,18.8559,18.826,18.841,44200.0
2013-03-18 10:25:00,25.21,25.24,25.21,25.22,132800.0,18.841,18.8634,18.841,18.8485,132800.0
2013-03-18 10:30:00,25.22,25.23,25.18,25.2,67000.0,18.8485,18.8559,18.8186,18.8335,67000.0
2013-03-18 10:35:00,25.21,25.23,25.18,25.18,56800.0,18.841,18.8559,18.8186,18.8186,56800.0
2013-03-18 10:40:00,25.19,25.21,25.18,25.18,53600.0,18.826,18.841,18.8186,18.8186,53600.0
2013-03-18 10:45:00,25.18,25.23,25.18,25.23,67600.0,18.8186,18.8559,18.8186,18.8559,67600.0
2013-03-18 10:50:00,25.23,25.24,25.19,25.2,72400.0,18.8559,18.8634,18.826,18.8335,72400.0
2013-03-18 10:55:00,25.2,25.21,25.18,25.2,45800.0,18.8335,18.841,18.8186,18.8335,45800.0
2013-03-18 11:00:00,25.2,25.21,25.18,25.21,75200.0,18.8335,18.841,18.8186,18.841,75200.0
2013-03-18 11:05:00,25.21,25.21,25.18,25.2,66000.0,18.841,18.841,18.8186,18.8335,66000.0
2013-03-18 11:10:00,25.2,25.21,25.19,25.19,45600.0,18.8335,18.841,18.826,18.826,45600.0
2013-03-18 11:15:00,25.18,25.21,25.18,25.2,87400.0,18.8186,18.841,18.8186,18.8335,87400.0
2013-03-18 11:20:00,25.21,25.24,25.19,25.23,144400.0,18.841,18.8634,18.826,18.8559,144400.0
2013-03-18 11:25:00,25.24,25.24,25.21,25.21,80200.0,18.8634,18.8634,18.841,18.841,80200.0
2013-03-18 11:30:00,25.21,25.23,25.21,25.22,28600.0,18.841,18.8559,18.841,18.8485,28600.0
2013-03-18 11:35:00,25.22,25.23,25.21,25.22,51600.0,18.8485,18.8559,18.841,18.8485,51600.0
2013-03-18 11:40:00,25.22,25.22,25.21,25.21,33600.0,18.8485,18.8485,18.841,18.841,33600.0
2013-03-18 11:45:00,25.21,25.22,25.21,25.22,41600.0,18.841,18.8485,18.841,18.8485,41600.0
2013-03-18 11:50:00,25.22,25.23,25.21,25.23,134600.0,18.8485,18.8559,18.841,18.8559,134600.0
2013-03-18 11:55:00,25.23,25.23,25.21,25.23,72800.0,18.8559,18.8559,18.841,18.8559,72800.0
2013-03-18 12:00:00,25.23,25.24,25.21,25.23,134000.0,18.8559,18.8634,18.841,18.8559,134000.0
2013-03-18 12:05:00,25.22,25.28,25.22,25.26,53800.0,18.8485,18.8933,18.8485,18.8783,53800.0
2013-03-18 12:10:00,25.25,25.26,25.25,25.26,57200.0,18.8709,18.8783,18.8709,18.8783,57200.0
2013-03-18 12:15:00,25.26,25.26,25.23,25.23,73600.0,18.8783,18.8783,18.8559,18.8559,73600.0
2013-03-18 12:20:00,25.23,25.25,25.23,25.23,47200.0,18.8559,18.8709,18.8559,18.8559,47200.0
2013-03-18 12:25:00,25.23,25.23,25.2,25.21,77600.0,18.8559,18.8559,18.8335,18.841,77600.0
2013-03-18 12:30:00,25.21,25.22,25.21,25.21,52200.0,18.841,18.8485,18.841,18.841,52200.0
2013-03-18 12:35:00,25.22,25.23,25.21,25.23,31200.0,18.8485,18.8559,18.841,18.8559,31200.0
2013-03-18 12:40:00,25.22,25.23,25.22,25.23,28400.0,18.8485,18.8559,18.8485,18.8559,28400.0
2013-03-18 12:45:00,25.23,25.23,25.22,25.23,39400.0,18.8559,18.8559,18.8485,18.8559,39400.0
2013-03-18 12:50:00,25.23,25.25,25.23,25.25,59800.0,18.8559,18.8709,18.8559,18.8709,59800.0
2013-03-18 12:55:00,25.25,25.29,25.25,25.29,46600.0,18.8709,18.9008,18.8709,18.9008,46600.0
2013-03-18 13:00:00,25.29,25.3,25.27,25.28,36800.0,18.9008,18.9082,18.8858,18.8933,36800.0
2013-03-18 13:05:00,25.28,25.31,25.28,25.3,36200.0,18.8933,18.9157,18.8933,18.9082,36200.0
2013-03-18 13:10:00,25.3,25.3,25.28,25.29,31400.0,18.9082,18.9082,18.8933,18.9008,31400.0
2013-03-18 13:15:00,25.29,25.29,25.27,25.27,25800.0,18.9008,18.9008,18.8858,18.8858,25800.0
2013-03-18 13:20:00,25.28,25.28,25.27,25.28,22400.0,18.8933,18.8933,18.8858,18.8933,22400.0
2013-03-18 13:25:00,25.27,25.28,25.25,25.25,33000.0,18.8858,18.8933,18.8709,18.8709,33000.0
2013-03-18 13:30:00,25.25,25.25,25.24,25.24,23400.0,18.8709,18.8709,18.8634,18.8634,23400.0
2013-03-18 13:35:00,25.24,25.25,25.23,25.23,42600.0,18.8634,18.8709,18.8559,18.8559,42600.0
2013-03-18 13:40:00,25.24,25.24,25.21,25.22,41600.0,18.8634,18.8634,18.841,18.8485,41600.0
2013-03-18 13:45:00,25.22,25.23,25.22,25.22,38800.0,18.8485,18.8559,18.8485,18.8485,38800.0
2013-03-18 13:50:00,25.22,25.23,25.22,25.23,45200.0,18.8485,18.8559,18.8485,18.8559,45200.0
2013-03-18 13:55:00,25.23,25.23,25.21,25.22,85200.0,18.8559,18.8559,18.841,18.8485,85200.0
2013-03-18 14:00:00,25.22,25.24,25.21,25.23,58800.0,18.8485,18.8634,18.841,18.8559,58800.0
2013-03-18 14:05:00,25.23,25.25,25.23,25.25,48000.0,18.8559,18.8709,18.8559,18.8709,48000.0
2013-03-18 14:10:00,25.25,25.25,25.22,25.25,55000.0,18.8709,18.8709,18.8485,18.8709,55000.0
2013-03-18 14:15:00,25.25,25.27,25.25,25.26,59400.0,18.8709,18.8858,18.8709,18.8783,59400.0
2013-03-18 14:20:00,25.26,25.32,25.25,25.32,78000.0,18.8783,18.9232,18.8709,18.9232,78000.0
2013-03-18 14:25:00,25.32,25.32,25.28,25.3,66600.0,18.9232,18.9232,18.8933,18.9082,66600.0
2013-03-18 14:30:00,25.29,25.3,25.24,25.25,84200.0,18.9008,18.9082,18.8634,18.8709,84200.0
2013-03-18 14:35:00,25.25,25.25,25.21,25.24,41600.0,18.8709,18.8709,18.841,18.8634,41600.0
2013-03-18 14:40:00,25.24,25.24,25.2,25.22,58800.0,18.8634,18.8634,18.8335,18.8485,58800.0
2013-03-18 14:45:00,25.22,25.23,25.2,25.21,58800.0,18.8485,18.8559,18.8335,18.841,58800.0
2013-03-18 14:50:00,25.21,25.22,25.18,25.18,79400.0,18.841,18.8485,18.8186,18.8186,79400.0
2013-03-18 14:55:00,25.18,25.19,25.17,25.18,41000.0,18.8186,18.826,18.8111,18.8186,41000.0
2013-03-18 15:00:00,25.18,25.19,25.17,25.18,49600.0,18.8186,18.826,18.8111,18.8186,49600.0
2013-03-18 15:05:00,25.18,25.22,25.18,25.2,69600.0,18.8186,18.8485,18.8186,18.8335,69600.0
2013-03-18 15:10:00,25.19,25.23,25.19,25.22,31600.0,18.826,18.8559,18.826,18.8485,31600.0
2013-03-18 15:15:00,25.22,25.22,25.15,25.17,48000.0,18.8485,18.8485,18.7961,18.8111,48000.0
2013-03-18 15:20:00,25.18,25.2,25.16,25.17,84000.0,18.8186,18.8335,18.8036,18.8111,84000.0
2013-03-18 15:25:00,25.17,25.18,25.1,25.12,78200.0,18.8111,18.8186,18.7588,18.7737,78200.0
2013-03-18 15:30:00,25.11,25.12,25.08,25.09,146800.0,18.7662,18.7737,18.7438,18.7513,146800.0
2013-03-18 15:35:00,25.08,25.11,25.08,25.09,173800.0,18.7438,18.7662,18.7438,18.7513,173800.0
2013-03-18 15:40:00,25.09,25.11,25.06,25.06,142400.0,18.7513,18.7662,18.7289,18.7289,142400.0
2013-03-18 15:45:00,25.07,25.11,25.07,25.09,220800.0,18.7363,18.7662,18.7363,18.7513,220800.0
2013-03-18 15:50:00,25.09,25.1,25.06,25.06,354000.0,18.7513,18.7588,18.7289,18.7289,354000.0
2013-03-18 15:55:00,25.06,25.12,25.06,25.11,387800.0,18.7289,18.7737,18.7289,18.7662,387800.0
2013-03-19 09:30:00,25.21,25.23,25.15,25.21,71600.0,18.841,18.8559,18.7961,18.841,71600.0
2013-03-19 09:35:00,25.18,25.23,25.14,25.16,20400.0,18.8186,18.8559,18.7887,18.8036,20400.0
2013-03-19 09:40:00,25.15,25.16,25.11,25.13,30600.0,18.7961,18.8036,18.7662,18.7812,30600.0
2013-03-19 09:45:00,25.13,25.17,25.11,25.16,52400.0,18.7812,18.8111,18.7662,18.8036,52400.0
2013-03-19 09:50:00,25.16,25.18,25.14,25.15,58200.0,18.8036,18.8186,18.7887,18.7961,58200.0
2013-03-19 09:55:00,25.15,25.18,25.14,25.17,74200.0,18.7961,18.8186,18.7887,18.8111,74200.0
2013-03-19 10:00:00,25.17,25.18,25.13,25.14,53000.0,18.8111,18.8186,18.7812,18.7887,53000.0
2013-03-19 10:05:00,25.13,25.13,25.09,25.11,34400.0,18.7812,18.7812,18.7513,18.7662,34400.0
2013-03-19 10:10:00,25.11,25.13,25.11,25.11,31800.0,18.7662,18.7812,18.7662,18.7662,31800.0
2013-03-19 10:15:00,25.11,25.15,25.11,25.11,27000.0,18.7662,18.7961,18.7662,18.7662,27000.0
2013-03-19 10:20:00,25.11,25.17,25.1,25.15,112600.0,18.7662,18.8111,18.7588,18.7961,112600.0
2013-03-19 10:25:00,25.15,25.16,25.08,25.08,65200.0,18.7961,18.8036,18.7438,18.7438,65200.0
2013-03-19 10:30:00,25.08,25.11,25.06,25.08,45800.0,18.7438,18.7662,18.7289,18.7438,45800.0
2013-03-19 10:35:00,25.09,25.12,25.08,25.11,90000.0,18.7513,18.7737,18.7438,18.7662,90000.0
2013-03-19 10:40:00,25.11,25.13,25.1,25.11,45600.0,18.7662,18.7812,18.7588,18.7662,45600.0
2013-03-19 10:45:00,25.11,25.11,25.1,25.1,58400.0,18.7662,18.7662,18.7588,18.7588,58400.0
2013-03-19 10:50:00,25.1,25.12,25.07,25.1,60200.0,18.7588,18.7737,18.7363,18.7588,60200.0
2013-03-19 10:55:00,25.1,25.12,25.09,25.12,39200.0,18.7588,18.7737,18.7513,18.7737,39200.0
2013-03-19 11:00:00,25.11,25.11,25.07,25.09,31000.0,18.7662,18.7662,18.7363,18.7513,31000.0
2013-03-19 11:05:00,25.1,25.11,25.08,25.11,38200.0,18.7588,18.7662,18.7438,18.7662,38200.0
2013-03-19 11:10:00,25.11,25.13,25.11,25.13,38200.0,18.7662,18.7812,18.7662,18.7812,38200.0
2013-03-19 11:15:00,25.12,25.12,25.08,25.09,94200.0,18.7737,18.7737,18.7438,18.7513,94200.0
2013-03-19 11:20:00,25.1,25.11,25.08,25.08,22200.0,18.7588,18.7662,18.7438,18.7438,22200.0
2013-03-19 11:25:00,25.08,25.09,25.08,25.08,44600.0,18.7438,18.7513,18.7438,18.7438,44600.0
2013-03-19 11:30:00,25.08,25.09,25.07,25.07,100400.0,18.7438,18.7513,18.7363,18.7363,100400.0
2013-03-19 11:35:00,25.07,25.08,25.04,25.06,36600.0,18.7363,18.7438,18.7139,18.7289,36600.0
2013-03-19 11:40:00,25.04,25.08,25.04,25.05,28000.0,18.7139,18.7438,18.7139,18.7214,28000.0
2013-03-19 11:45:00,25.05,25.05,25.0,25.0,88400.0,18.7214,18.7214,18.684,18.684,88400.0
2013-03-19 11:50:00,25.0,25.02,25.0,25.02,65800.0,18.684,18.699,18.684,18.699,65800.0
2013-03-19 11:55:00,25.02,25.02,24.9,24.92,95400.0,18.699,18.699,18.6093,18.6242,95400.0
2013-03-19 12:00:00,24.92,24.95,24.9,24.93,53000.0,18.6242,18.6467,18.6093,18.6317,53000.0
2013-03-19 12:05:00,24.93,24.93,24.88,24.88,82000.0,18.6317,18.6317,18.5943,18.5943,82000.0
2013-03-19 12:10:00,24.89,24.89,24.84,24.85,83200.0,18.6018,18.6018,18.5645,18.5719,83200.0
2013-03-19 12:15:00,24.86,24.9,24.82,24.9,70600.0,18.5794,18.6093,18.5495,18.6093,70600.0
2013-03-19 12:20:00,24.89,24.92,24.86,24.89,50400.0,18.6018,18.6242,18.5794,18.6018,50400.0
2013-03-19 12:25:00,24.89,24.93,24.88,24.93,63600.0,18.6018,18.6317,18.5943,18.6317,63600.0
2013-03-19 12:30:00,24.93,24.93,24.89,24.92,46800.0,18.6317,18.6317,18.6018,18.6242,46800.0
2013-03-19 12:35:00,24.92,24.93,24.92,24.93,21600.0,18.6242,18.6317,18.6242,18.6317,21600.0
2013-03-19 12:40:00,24.93,24.99,24.93,24.98,42800.0,18.6317,18.6766,18.6317,18.6691,42800.0
2013-03-19 12:45:00,24.98,24.99,24.94,24.95,45400.0,18.6691,18.6766,18.6392,18.6467,45400.0
2013-03-19 12:50:00,24.95,24.97,24.93,24.93,50600.0,18.6467,18.6616,18.6317,18.6317,50600.0
2013-03-19 12:55:00,24.93,24.97,24.91,24.97,44200.0,18.6317,18.6616,18.6168,18.6616,44200.0
2013-03-19 13:00:00,24.96,24.97,24.94,24.95,44600.0,18.6541,18.6616,18.6392,18.6467,44600.0
2013-03-19 13:05:00,24.94,24.97,24.93,24.93,64600.0,18.6392,18.6616,18.6317,18.6317,64600.0
2013-03-19 13:10:00,24.94,24.97,24.91,24.91,95200.0,18.6392,18.6616,18.6168,18.6168,95200.0
2013-03-19 13:15:00,24.91,24.92,24.83,24.84,52800.0,18.6168,18.6242,18.557,18.5645,52800.0
2013-03-19 13:20:00,24.83,24.86,24.82,24.82,47400.0,18.557,18.5794,18.5495,18.5495,47400.0
2013-03-19 13:25:00,24.82,24.86,24.8,24.85,46800.0,18.5495,18.5794,18.5346,18.5719,46800.0
2013-03-19 13:30:00,24.85,24.9,24.85,24.9,68000.0,18.5719,18.6093,18.5719,18.6093,68000.0
2013-03-19 13:35:00,24.89,24.89,24.86,24.88,101400.0,18.6018,18.6018,18.5794,18.5943,101400.0
2013-03-19 13:40:00,24.88,24.9,24.88,24.89,44400.0,18.5943,18.6093,18.5943,18.6018,44400.0
2013-03-19 13:45:00,24.89,24.9,24.86,24.9,22200.0,18.6018,18.6093,18.5794,18.6093,22200.0
2013-03-19 13:50:00,24.9,24.91,24.88,24.88,35400.0,18.6093,18.6168,18.5943,18.5943,35400.0
2013-03-19 13:55:00,24.86,24.89,24.85,24.85,89000.0,18.5794,18.6018,18.5719,18.5719,89000.0
2013-03-19 14:00:00,24.85,24.86,24.84,24.84,46600.0,18.5719,18.5794,18.5645,18.5645,46600.0
2013-03-19 14:05:00,24.83,24.9,24.83,24.88,76800.0,18.557,18.6093,18.557,18.5943,76800.0
2013-03-19 14:10:00,24.88,24.9,24.86,24.86,40400.0,18.5943,18.6093,18.5794,18.5794,40400.0
2013-03-19 14:15:00,24.86,24.9,24.83,24.84,85000.0,18.5794,18.6093,18.557,18.5645,85000.0
2013-03-19 14:20:00,24.84,24.88,24.83,24.86,143000.0,18.5645,18.5943,18.557,18.5794,143000.0
2013-03-19 14:25:00,24.86,24.88,24.79,24.8,171800.0,18.5794,18.5943,18.5271,18.5346,171800.0
2013-03-19 14:30:00,24.81,24.88,24.8,24.85,150600.0,18.542,18.5943,18.5346,18.5719,150600.0
2013-03-19 14:35:00,24.85,24.88,24.85,24.86,52600.0,18.5719,18.5943,18.5719,18.5794,52600.0
2013-03-19 14:40:00,24.88,24.88,24.84,24.86,42800.0,18.5943,18.5943,18.5645,18.5794,42800.0
2013-03-19 14:45:00,24.86,24.89,24.84,24.86,31600.0,18.5794,18.6018,18.5645,18.5794,31600.0
2013-03-19 14:50:00,24.86,24.86,24.83,24.85,48800.0,18.5794,18.5794,18.557,18.5719,48800.0
2013-03-19 14:55:00,24.85,24.85,24.81,24.83,48800.0,18.5719,18.5719,18.542,18.557,48800.0
2013-03-19 15:00:00,24.83,24.85,24.82,24.84,89800.0,18.557,18.5719,18.5495,18.5645,89800.0
2013-03-19 15:05:00,24.84,24.85,24.79,24.82,131600.0,18.5645,18.5719,18.5271,18.5495,131600.0
2013-03-19 15:10:00,24.81,24.95,24.8,24.93,144400.0,18.542,18.6467,18.5346,18.6317,144400.0
2013-03-19 15:15:00,24.94,24.98,24.86,24.88,116400.0,18.6392,18.6691,18.5794,18.5943,116400.0
2013-03-19 15:20:00,24.88,24.9,24.83,24.9,162400.0,18.5943,18.6093,18.557,18.6093,162400.0
2013-03-19 15:25:00,24.9,24.91,24.83,24.86,72000.0,18.6093,18.6168,18.557,18.5794,72000.0
2013-03-19 15:30:00,24.86,24.88,24.8,24.8,199200.0,18.5794,18.5943,18.5346,18.5346,199200.0
2013-03-19 15:35:00,24.81,24.86,24.81,24.85,115600.0,18.542,18.5794,18.542,18.5719,115600.0
2013-03-19 15:40:00,24.85,24.88,24.82,24.84,114800.0,18.5719,18.5943,18.5495,18.5645,114800.0
2013-03-19 15:45:00,24.85,24.86,24.82,24.84,249200.0,18.5719,18.5794,18.5495,18.5645,249200.0
2013-03-19 15:50:00,24.84,24.9,24.84,24.88,298800.0,18.5645,18.6093,18.5645,18.5943,298800.0
2013-03-19 15:55:00,24.89,24.92,24.87,24.92,259200.0,18.6018,18.6242,18.5869,18.6242,259200.0
2013-03-20 09:30:00,25.09,25.17,25.06,25.09,110800.0,18.7513,18.8111,18.7289,18.7513,110800.0
2013-03-20 09:35:00,25.09,25.1,25.01,25.07,38600.0,18.7513,18.7588,18.6915,18.7363,38600.0
2013-03-20 09:40:00,25.08,25.09,25.03,25.05,38600.0,18.7438,18.7513,18.7065,18.7214,38600.0
2013-03-20 09:45:00,25.05,25.09,25.05,25.08,45400.0,18.7214,18.7513,18.7214,18.7438,45400.0
2013-03-20 09:50:00,25.08,25.11,25.08,25.11,39000.0,18.7438,18.7662,18.7438,18.7662,39000.0
2013-03-20 09:55:00,25.12,25.13,25.08,25.09,48800.0,18.7737,18.7812,18.7438,18.7513,48800.0
2013-03-20 10:00:00,25.09,25.12,25.07,25.08,20000.0,18.7513,18.7737,18.7363,18.7438,20000.0
2013-03-20 10:05:00,25.08,25.08,25.02,25.03,102000.0,18.7438,18.7438,18.699,18.7065,102000.0
2013-03-20 10:10:00,25.04,25.09,25.0,25.06,79800.0,18.7139,18.7513,18.684,18.7289,79800.0
2013-03-20 10:15:00,25.06,25.1,25.04,25.09,43600.0,18.7289,18.7588,18.7139,18.7513,43600.0
2013-03-20 10:20:00,25.09,25.1,25.06,25.09,23000.0,18.7513,18.7588,18.7289,18.7513,23000.0
2013-03-20 10:25:00,25.09,25.09,25.05,25.06,99200.0,18.7513,18.7513,18.7214,18.7289,99200.0
2013-03-20 10:30:00,25.06,25.09,25.05,25.08,33200.0,18.7289,18.7513,18.7214,18.7438,33200.0
2013-03-20 10:35:00,25.07,25.08,25.02,25.03,39400.0,18.7363,18.7438,18.699,18.7065,39400.0
2013-03-20 10:40:00,25.04,25.08,25.04,25.06,155600.0,18.7139,18.7438,18.7139,18.7289,155600.0
2013-03-20 10:45:00,25.06,25.1,25.06,25.1,25200.0,18.7289,18.7588,18.7289,18.7588,25200.0
2013-03-20 10:50:00,25.1,25.14,25.09,25.14,56000.0,18.7588,18.7887,18.7513,18.7887,56000.0
2013-03-20 10:55:00,25.14,25.17,25.14,25.17,52400.0,18.7887,18.8111,18.7887,18.8111,52400.0
2013-03-20 11:00:00,25.17,25.17,25.14,25.17,51600.0,18.8111,18.8111,18.7887,18.8111,51600.0
2013-03-20 11:05:00,25.17,25.17,25.14,25.14,32800.0,18.8111,18.8111,18.7887,18.7887,32800.0
2013-03-20 11:10:00,25.15,25.16,25.14,25.15,34200.0,18.7961,18.8036,18.7887,18.7961,34200.0
2013-03-20 11:15:00,25.15,25.16,25.13,25.13,34800.0,18.7961,18.8036,18.7812,18.7812,34800.0
2013-03-20 11:20:00,25.13,25.14,25.1,25.13,37200.0,18.7812,18.7887,18.7588,18.7812,37200.0
2013-03-20 11:25:00,25.13,25.14,25.12,25.13,24600.0,18.7812,18.7887,18.7737,18.7812,24600.0
2013-03-20 11:30:00,25.13,25.13,25.11,25.11,21400.0,18.7812,18.7812,18.7662,18.7662,21400.0
2013-03-20 11:35:00,25.11,25.14,25.11,25.14,29600.0,18.7662,18.7887,18.7662,18.7887,29600.0
2013-03-20 11:40:00,25.14,25.14,25.11,25.13,21800.0,18.7887,18.7887,18.7662,18.7812,21800.0
2013-03-20 11:45:00,25.13,25.14,25.12,25.13,18600.0,18.7812,18.7887,18.7737,18.7812,18600.0
2013-03-20 11:50:00,25.12,25.15,25.12,25.14,35800.0,18.7737,18.7961,18.7737,18.7887,35800.0
2013-03-20 11:55:00,25.14,25.15,25.13,25.15,20000.0,18.7887,18.7961,18.7812,18.7961,20000.0
2013-03-20 12:00:00,25.15,25.18,25.14,25.18,68600.0,18.7961,18.8186,18.7887,18.8186,68600.0
2013-03-20 12:05:00,25.18,25.19,25.15,25.18,48200.0,18.8186,18.826,18.7961,18.8186,48200.0
2013-03-20 12:10:00,25.18,25.18,25.16,25.17,36600.0,18.8186,18.8186,18.8036,18.8111,36600.0
2013-03-20 12:15:00,25.17,25.18,25.16,25.17,22600.0,18.8111,18.8186,18.8036,18.8111,22600.0
2013-03-20 12:20:00,25.17,25.2,25.16,25.2,66400.0,18.8111,18.8335,18.8036,18.8335,66400.0
2013-03-20 12:25:00,25.2,25.25,25.2,25.23,78200.0,18.8335,18.8709,18.8335,18.8559,78200.0
2013-03-20 12:30:00,25.24,25.29,25.23,25.27,94400.0,18.8634,18.9008,18.8559,18.8858,94400.0
2013-03-20 12:35:00,25.27,25.3,25.26,25.27,58400.0,18.8858,18.9082,18.8783,18.8858,58400.0
2013-03-20 12:40:00,25.27,25.28,25.25,25.25,45200.0,18.8858,18.8933,18.8709,18.8709,45200.0
2013-03-20 12:45:00,25.25,25.28,25.24,25.24,71000.0,18.8709,18.8933,18.8634,18.8634,71000.0
2013-03-20 12:50:00,25.24,25.29,25.24,25.27,59600.0,18.8634,18.9008,18.8634,18.8858,59600.0
2013-03-20 12:55:00,25.27,25.29,25.25,25.28,48400.0,18.8858,18.9008,18.8709,18.8933,48400.0
2013-03-20 13:00:00,25.27,25.27,25.23,25.23,72200.0,18.8858,18.8858,18.8559,18.8559,72200.0
2013-03-20 13:05:00,25.24,25.27,25.24,25.25,70200.0,18.8634,18.8858,18.8634,18.8709,70200.0
2013-03-20 13:10:00,25.25,25.28,25.25,25.26,50400.0,18.8709,18.8933,18.8709,18.8783,50400.0
2013-03-20 13:15:00,25.27,25.3,25.27,25.27,54800.0,18.8858,18.9082,18.8858,18.8858,54800.0
2013-03-20 13:20:00,25.27,25.3,25.27,25.3,34200.0,18.8858,18.9082,18.8858,18.9082,34200.0
2013-03-20 13:25:00,25.3,25.31,25.28,25.28,49400.0,18.9082,18.9157,18.8933,18.8933,49400.0
2013-03-20 13:30:00,25.28,25.29,25.26,25.27,48200.0,18.8933,18.9008,18.8783,18.8858,48200.0
2013-03-20 13:35:00,25.27,25.29,25.27,25.28,31600.0,18.8858,18.9008,18.8858,18.8933,31600.0
2013-03-20 13:40:00,25.28,25.31,25.28,25.3,40200.0,18.8933,18.9157,18.8933,18.9082,40200.0
2013-03-20 13:45:00,25.3,25.32,25.29,25.3,45800.0,18.9082,18.9232,18.9008,18.9082,45800.0
2013-03-20 13:50:00,25.3,25.3,25.27,25.29,68000.0,18.9082,18.9082,18.8858,18.9008,68000.0
2013-03-20 13:55:00,25.28,25.29,25.25,25.25,30800.0,18.8933,18.9008,18.8709,18.8709,30800.0
2013-03-20 14:00:00,25.25,25.3,25.22,25.23,98600.0,18.8709,18.9082,18.8485,18.8559,98600.0
2013-03-20 14:05:00,25.23,25.26,25.22,25.23,47800.0,18.8559,18.8783,18.8485,18.8559,47800.0
2013-03-20 14:10:00,25.24,25.27,25.24,25.25,69400.0,18.8634,18.8858,18.8634,18.8709,69400.0
2013-03-20 14:15:00,25.25,25.3,25.25,25.29,77600.0,18.8709,18.9082,18.8709,18.9008,77600.0
2013-03-20 14:20:00,25.28,25.38,25.28,25.38,117000.0,18.8933,18.968,18.8933,18.968,117000.0
2013-03-20 14:25:00,25.38,25.39,25.36,25.39,143400.0,18.968,18.9755,18.9531,18.9755,143400.0
2013-03-20 14:30:00,25.39,25.4,25.37,25.39,59200.0,18.9755,18.983,18.9606,18.9755,59200.0
2013-03-20 14:35:00,25.38,25.42,25.38,25.42,129200.0,18.968,18.9979,18.968,18.9979,129200.0
2013-03-20 14:40:00,25.42,25.42,25.4,25.41,78600.0,18.9979,18.9979,18.983,18.9904,78600.0
2013-03-20 14:45:00,25.42,25.43,25.4,25.43,107400.0,18.9979,19.0054,18.983,19.0054,107400.0
2013-03-20 14:50:00,25.43,25.43,25.4,25.42,60600.0,19.0054,19.0054,18.983,18.9979,60600.0
2013-03-20 14:55:00,25.42,25.43,25.41,25.43,72800.0,18.9979,19.0054,18.9904,19.0054,72800.0
2013-03-20 15:00:00,25.42,25.43,25.4,25.4,194800.0,18.9979,19.0054,18.983,18.983,194800.0
2013-03-20 15:05:00,25.41,25.43,25.4,25.42,145800.0,18.9904,19.0054,18.983,18.9979,145800.0
2013-03-20 15:10:00,25.42,25.42,25.4,25.4,71200.0,18.9979,18.9979,18.983,18.983,71200.0
2013-03-20 15:15:00,25.4,25.41,25.38,25.41,158000.0,18.983,18.9904,18.968,18.9904,158000.0
2013-03-20 15:20:00,25.41,25.41,25.38,25.4,74800.0,18.9904,18.9904,18.968,18.983,74800.0
2013-03-20 15:25:00,25.4,25.43,25.38,25.41,164400.0,18.983,19.0054,18.968,18.9904,164400.0
2013-03-20 15:30:00,25.41,25.41,25.36,25.39,115800.0,18.9904,18.9904,18.9531,18.9755,115800.0
2013-03-20 15:35:00,25.38,25.41,25.38,25.39,136400.0,18.968,18.9904,18.968,18.9755,136400.0
2013-03-20 15:40:00,25.39,25.43,25.39,25.43,159200.0,18.9755,19.0054,18.9755,19.0054,159200.0
2013-03-20 15:45:00,25.42,25.45,25.41,25.43,194400.0,18.9979,19.0203,18.9904,19.0054,194400.0
2013-03-20 15:50:00,25.44,25.44,25.35,25.38,305400.0,19.0129,19.0129,18.9456,18.968,305400.0
2013-03-20 15:55:00,25.36,25.36,25.33,25.36,390800.0,18.9531,18.9531,18.9307,18.9531,390800.0
2013-03-21 09:30:00,25.25,25.25,25.13,25.22,221200.0,18.8709,18.8709,18.7812,18.8485,221200.0
2013-03-21 09:35:00,25.21,25.28,25.19,25.26,29400.0,18.841,18.8933,18.826,18.8783,29400.0
2013-03-21 09:40:00,25.26,25.29,25.19,25.28,37200.0,18.8783,18.9008,18.826,18.8933,37200.0
2013-03-21 09:45:00,25.28,25.3,25.2,25.29,55800.0,18.8933,18.9082,18.8335,18.9008,55800.0
2013-03-21 09:50:00,25.29,25.35,25.27,25.35,53200.0,18.9008,18.9456,18.8858,18.9456,53200.0
2013-03-21 09:55:00,25.34,25.41,25.34,25.4,56400.0,18.9381,18.9904,18.9381,18.983,56400.0
2013-03-21 10:00:00,25.4,25.42,25.36,25.41,121000.0,18.983,18.9979,18.9531,18.9904,121000.0
2013-03-21 10:05:00,25.41,25.42,25.38,25.41,123000.0,18.9904,18.9979,18.968,18.9904,123000.0
2013-03-21 10:10:00,25.4,25.41,25.36,25.41,60200.0,18.983,18.9904,18.9531,18.9904,60200.0
2013-03-21 10:15:00,25.4,25.41,25.36,25.4,78600.0,18.983,18.9904,18.9531,18.983,78600.0
2013-03-21 10:20:00,25.4,25.43,25.38,25.42,97200.0,18.983,19.0054,18.968,18.9979,97200.0
2013-03-21 10:25:00,25.41,25.44,25.38,25.44,50800.0,18.9904,19.0129,18.968,19.0129,50800.0
2013-03-21 10:30:00,25.43,25.51,25.43,25.5,223600.0,19.0054,19.0652,19.0054,19.0577,223600.0
2013-03-21 10:35:00,25.5,25.52,25.49,25.5,125400.0,19.0577,19.0727,19.0502,19.0577,125400.0
2013-03-21 10:40:00,25.5,25.54,25.5,25.53,99400.0,19.0577,19.0876,19.0577,19.0801,99400.0
2013-03-21 10:45:00,25.52,25.58,25.52,25.57,117000.0,19.0727,19.1175,19.0727,19.11,117000.0
2013-03-21 10:50:00,25.56,25.57,25.52,25.53,56000.0,19.1026,19.11,19.0727,19.0801,56000.0
2013-03-21 10:55:00,25.53,25.57,25.52,25.56,83200.0,19.0801,19.11,19.0727,19.1026,83200.0
2013-03-21 11:00:00,25.57,25.57,25.53,25.56,113600.0,19.11,19.11,19.0801,19.1026,113600.0
2013-03-21 11:05:00,25.55,25.61,25.55,25.58,82800.0,19.0951,19.1399,19.0951,19.1175,82800.0
2013-03-21 11:10:00,25.58,25.61,25.57,25.61,179800.0,19.1175,19.1399,19.11,19.1399,179800.0
2013-03-21 11:15:00,25.61,25.65,25.61,25.65,87600.0,19.1399,19.1698,19.1399,19.1698,87600.0
2013-03-21 11:20:00,25.65,25.67,25.61,25.67,243600.0,19.1698,19.1848,19.1399,19.1848,243600.0
2013-03-21 11:25:00,25.67,25.68,25.6,25.6,136400.0,19.1848,19.1922,19.1324,19.1324,136400.0
2013-03-21 11:30:00,25.61,25.61,25.53,25.53,86600.0,19.1399,19.1399,19.0801,19.0801,86600.0
2013-03-21 11:35:00,25.53,25.57,25.52,25.57,42800.0,19.0801,19.11,19.0727,19.11,42800.0
2013-03-21 11:40:00,25.57,25.61,25.57,25.61,74800.0,19.11,19.1399,19.11,19.1399,74800.0
2013-03-21 11:45:00,25.61,25.61,25.56,25.58,77800.0,19.1399,19.1399,19.1026,19.1175,77800.0
2013-03-21 11:50:00,25.58,25.59,25.5,25.5,71600.0,19.1175,19.125,19.0577,19.0577,71600.0
2013-03-21 11:55:00,25.51,25.55,25.5,25.54,38600.0,19.0652,19.0951,19.0577,19.0876,38600.0
2013-03-21 12:00:00,25.54,25.56,25.53,25.56,24600.0,19.0876,19.1026,19.0801,19.1026,24600.0
2013-03-21 12:05:00,25.55,25.56,25.53,25.54,36200.0,19.0951,19.1026,19.0801,19.0876,36200.0
2013-03-21 12:10:00,25.53,25.54,25.52,25.53,30000.0,19.0801,19.0876,19.0727,19.0801,30000.0
2013-03-21 12:15:00,25.53,25.54,25.53,25.53,43000.0,19.0801,19.0876,19.0801,19.0801,43000.0
2013-03-21 12:20:00,25.53,25.54,25.52,25.54,38200.0,19.0801,19.0876,19.0727,19.0876,38200.0
2013-03-21 12:25:00,25.54,25.55,25.53,25.54,43000.0,19.0876,19.0951,19.0801,19.0876,43000.0
2013-03-21 12:30:00,25.54,25.56,25.52,25.53,37400.0,19.0876,19.1026,19.0727,19.0801,37400.0
2013-03-21 12:35:00,25.53,25.58,25.53,25.58,89400.0,19.0801,19.1175,19.0801,19.1175,89400.0
2013-03-21 12:40:00,25.57,25.6,25.54,25.57,95000.0,19.11,19.1324,19.0876,19.11,95000.0
2013-03-21 12:45:00,25.57,25.58,25.56,25.56,37800.0,19.11,19.1175,19.1026,19.1026,37800.0
2013-03-21 12:50:00,25.56,25.56,25.53,25.55,28600.0,19.1026,19.1026,19.0801,19.0951,28600.0
2013-03-21 12:55:00,25.55,25.58,25.55,25.57,49200.0,19.0951,19.1175,19.0951,19.11,49200.0
2013-03-21 13:00:00,25.56,25.56,25.53,25.55,31400.0,19.1026,19.1026,19.0801,19.0951,31400.0
2013-03-21 13:05:00,25.55,25.56,25.54,25.55,48600.0,19.0951,19.1026,19.0876,19.0951,48600.0
2013-03-21 13:10:00,25.55,25.57,25.53,25.55,36000.0,19.0951,19.11,19.0801,19.0951,36000.0
2013-03-21 13:15:00,25.55,25.55,25.52,25.53,86800.0,19.0951,19.0951,19.0727,19.0801,86800.0
2013-03-21 13:20:00,25.53,25.55,25.52,25.53,73200.0,19.0801,19.0951,19.0727,19.0801,73200.0
2013-03-21 13:25:00,25.53,25.54,25.51,25.52,215600.0,19.0801,19.0876,19.0652,19.0727,215600.0
2013-03-21 13:30:00,25.52,25.54,25.52,25.53,118000.0,19.0727,19.0876,19.0727,19.0801,118000.0
2013-03-21 13:35:00,25.53,25.57,25.53,25.56,44800.0,19.0801,19.11,19.0801,19.1026,44800.0
2013-03-21 13:40:00,25.56,25.56,25.53,25.54,43800.0,19.1026,19.1026,19.0801,19.0876,43800.0
2013-03-21 13:45:00,25.53,25.57,25.53,25.55,183800.0,19.0801,19.11,19.0801,19.0951,183800.0
2013-03-21 13:50:00,25.55,25.55,25.52,25.53,50200.0,19.0951,19.0951,19.0727,19.0801,50200.0
2013-03-21 13:55:00,25.53,25.54,25.52,25.53,78600.0,19.0801,19.0876,19.0727,19.0801,78600.0
2013-03-21 14:00:00,25.53,25.54,25.49,25.54,210600.0,19.0801,19.0876,19.0502,19.0876,210600.0
2013-03-21 14:05:00,25.54,25.55,25.52,25.54,106800.0,19.0876,19.0951,19.0727,19.0876,106800.0
2013-03-21 14:10:00,25.54,25.59,25.53,25.57,94200.0,19.0876,19.125,19.0801,19.11,94200.0
2013-03-21 14:15:00,25.57,25.61,25.56,25.59,53200.0,19.11,19.1399,19.1026,19.125,53200.0
2013-03-21 14:20:00,25.59,25.59,25.57,25.59,45400.0,19.125,19.125,19.11,19.125,45400.0
2013-03-21 14:25:00,25.59,25.61,25.56,25.57,72400.0,19.125,19.1399,19.1026,19.11,72400.0
2013-03-21 14:30:00,25.57,25.6,25.56,25.57,128200.0,19.11,19.1324,19.1026,19.11,128200.0
2013-03-21 14:35:00,25.57,25.6,25.55,25.58,150200.0,19.11,19.1324,19.0951,19.1175,150200.0
2013-03-21 14:40:00,25.57,25.62,25.57,25.6,50600.0,19.11,19.1474,19.11,19.1324,50600.0
2013-03-21 14:45:00,25.6,25.61,25.59,25.6,52000.0,19.1324,19.1399,19.125,19.1324,52000.0
2013-03-21 14:50:00,25.6,25.6,25.57,25.59,57400.0,19.1324,19.1324,19.11,19.125,57400.0
2013-03-21 14:55:00,25.59,25.62,25.59,25.62,76200.0,19.125,19.1474,19.125,19.1474,76200.0
2013-03-21 15:00:00,25.61,25.64,25.61,25.62,94800.0,19.1399,19.1623,19.1399,19.1474,94800.0
2013-03-21 15:05:00,25.62,25.62,25.59,25.6,60200.0,19.1474,19.1474,19.125,19.1324,60200.0
2013-03-21 15:10:00,25.6,25.63,25.6,25.61,89600.0,19.1324,19.1549,19.1324,19.1399,89600.0
2013-03-21 15:15:00,25.62,25.62,25.58,25.59,90000.0,19.1474,19.1474,19.1175,19.125,90000.0
2013-03-21 15:20:00,25.59,25.61,25.59,25.61,83000.0,19.125,19.1399,19.125,19.1399,83000.0
2013-03-21 15:25:00,25.62,25.64,25.61,25.61,106600.0,19.1474,19.1623,19.1399,19.1399,106600.0
2013-03-21 15:30:00,25.61,25.63,25.6,25.61,108200.0,19.1399,19.1549,19.1324,19.1399,108200.0
2013-03-21 15:35:00,25.61,25.61,25.58,25.58,143200.0,19.1399,19.1399,19.1175,19.1175,143200.0
2013-03-21 15:40:00,25.58,25.61,25.57,25.57,200200.0,19.1175,19.1399,19.11,19.11,200200.0
2013-03-21 15:45:00,25.57,25.57,25.54,25.56,222200.0,19.11,19.11,19.0876,19.1026,222200.0
2013-03-21 15:50:00,25.56,25.58,25.55,25.56,269800.0,19.1026,19.1175,19.0951,19.1026,269800.0
2013-03-21 15:55:00,25.55,25.56,25.53,25.53,750200.0,19.0951,19.1026,19.0801,19.0801,750200.0
2013-03-22 09:30:00,25.62,25.62,25.56,25.58,133800.0,19.1474,19.1474,19.1026,19.1175,133800.0
2013-03-22 09:35:00,25.58,25.61,25.56,25.6,71400.0,19.1175,19.1399,19.1026,19.1324,71400.0
2013-03-22 09:40:00,25.6,25.61,25.58,25.59,50800.0,19.1324,19.1399,19.1175,19.125,50800.0
2013-03-22 09:45:00,25.6,25.64,25.55,25.57,52800.0,19.1324,19.1623,19.0951,19.11,52800.0
2013-03-22 09:50:00,25.57,25.61,25.57,25.59,36800.0,19.11,19.1399,19.11,19.125,36800.0
2013-03-22 09:55:00,25.58,25.59,25.55,25.59,124600.0,19.1175,19.125,19.0951,19.125,124600.0
2013-03-22 10:00:00,25.58,25.66,25.58,25.62,55000.0,19.1175,19.1773,19.1175,19.1474,55000.0
2013-03-22 10:05:00,25.62,25.66,25.59,25.66,36600.0,19.1474,19.1773,19.125,19.1773,36600.0
2013-03-22 10:10:00,25.66,25.67,25.63,25.65,31800.0,19.1773,19.1848,19.1549,19.1698,31800.0
2013-03-22 10:15:00,25.65,25.68,25.63,25.68,35600.0,19.1698,19.1922,19.1549,19.1922,35600.0
2013-03-22 10:20:00,25.67,25.71,25.66,25.71,52800.0,19.1848,19.2147,19.1773,19.2147,52800.0
2013-03-22 10:25:00,25.7,25.72,25.68,25.72,47400.0,19.2072,19.2221,19.1922,19.2221,47400.0
2013-03-22 10:30:00,25.71,25.71,25.67,25.68,31600.0,19.2147,19.2147,19.1848,19.1922,31600.0
2013-03-22 10:35:00,25.68,25.7,25.65,25.66,28600.0,19.1922,19.2072,19.1698,19.1773,28600.0
2013-03-22 10:40:00,25.66,25.67,25.63,25.64,24800.0,19.1773,19.1848,19.1549,19.1623,24800.0
2013-03-22 10:45:00,25.64,25.67,25.58,25.59,40600.0,19.1623,19.1848,19.1175,19.125,40600.0
2013-03-22 10:50:00,25.6,25.62,25.58,25.61,48600.0,19.1324,19.1474,19.1175,19.1399,48600.0
2013-03-22 10:55:00,25.62,25.64,25.61,25.64,49000.0,19.1474,19.1623,19.1399,19.1623,49000.0
2013-03-22 11:00:00,25.63,25.66,25.63,25.64,24800.0,19.1549,19.1773,19.1549,19.1623,24800.0
2013-03-22 11:05:00,25.64,25.67,25.63,25.65,27200.0,19.1623,19.1848,19.1549,19.1698,27200.0
2013-03-22 11:10:00,25.65,25.66,25.62,25.64,35200.0,19.1698,19.1773,19.1474,19.1623,35200.0
2013-03-22 11:15:00,25.64,25.66,25.63,25.66,22200.0,19.1623,19.1773,19.1549,19.1773,22200.0
2013-03-22 11:20:00,25.66,25.66,25.63,25.66,18800.0,19.1773,19.1773,19.1549,19.1773,18800.0
2013-03-22 11:25:00,25.66,25.68,25.65,25.66,29800.0,19.1773,19.1922,19.1698,19.1773,29800.0
2013-03-22 11:30:00,25.66,25.67,25.65,25.66,38200.0,19.1773,19.1848,19.1698,19.1773,38200.0
2013-03-22 11:35:00,25.66,25.67,25.64,25.66,31000.0,19.1773,19.1848,19.1623,19.1773,31000.0
2013-03-22 11:40:00,25.67,25.67,25.62,25.66,31000.0,19.1848,19.1848,19.1474,19.1773,31000.0
2013-03-22 11:45:00,25.66,25.67,25.65,25.67,18800.0,19.1773,19.1848,19.1698,19.1848,18800.0
2013-03-22 11:50:00,25.67,25.68,25.65,25.67,24200.0,19.1848,19.1922,19.1698,19.1848,24200.0
2013-03-22 11:55:00,25.66,25.69,25.65,25.65,39200.0,19.1773,19.1997,19.1698,19.1698,39200.0
2013-03-22 12:00:00,25.65,25.69,25.65,25.67,65000.0,19.1698,19.1997,19.1698,19.1848,65000.0
2013-03-22 12:05:00,25.67,25.69,25.66,25.66,50000.0,19.1848,19.1997,19.1773,19.1773,50000.0
2013-03-22 12:10:00,25.66,25.69,25.66,25.68,71600.0,19.1773,19.1997,19.1773,19.1922,71600.0
2013-03-22 12:15:00,25.68,25.71,25.68,25.71,34600.0,19.1922,19.2147,19.1922,19.2147,34600.0
2013-03-22 12:20:00,25.71,25.72,25.68,25.7,54000.0,19.2147,19.2221,19.1922,19.2072,54000.0
2013-03-22 12:25:00,25.7,25.73,25.7,25.73,22200.0,19.2072,19.2296,19.2072,19.2296,22200.0
2013-03-22 12:30:00,25.72,25.72,25.68,25.69,50000.0,19.2221,19.2221,19.1922,19.1997,50000.0
2013-03-22 12:35:00,25.69,25.73,25.68,25.73,32600.0,19.1997,19.2296,19.1922,19.2296,32600.0
2013-03-22 12:40:00,25.73,25.73,25.71,25.73,38000.0,19.2296,19.2296,19.2147,19.2296,38000.0
2013-03-22 12:45:00,25.74,25.74,25.71,25.72,40800.0,19.2371,19.2371,19.2147,19.2221,40800.0
2013-03-22 12:50:00,25.73,25.78,25.73,25.77,189000.0,19.2296,19.267,19.2296,19.2595,189000.0
2013-03-22 12:55:00,25.77,25.78,25.75,25.76,52000.0,19.2595,19.267,19.2446,19.252,52000.0
2013-03-22 13:00:00,25.76,25.79,25.74,25.78,132600.0,19.252,19.2744,19.2371,19.267,132600.0
2013-03-22 13:05:00,25.78,25.81,25.75,25.8,48000.0,19.267,19.2894,19.2446,19.2819,48000.0
2013-03-22 13:10:00,25.8,25.82,25.79,25.79,46600.0,19.2819,19.2969,19.2744,19.2744,46600.0
2013-03-22 13:15:00,25.79,25.8,25.77,25.8,40200.0,19.2744,19.2819,19.2595,19.2819,40200.0
2013-03-22 13:20:00,25.8,25.82,25.79,25.8,48000.0,19.2819,19.2969,19.2744,19.2819,48000.0
2013-03-22 13:25:00,25.8,25.85,25.8,25.83,99000.0,19.2819,19.3193,19.2819,19.3043,99000.0
2013-03-22 13:30:00,25.83,25.85,25.79,25.79,58000.0,19.3043,19.3193,19.2744,19.2744,58000.0
2013-03-22 13:35:00,25.79,25.79,25.75,25.78,66800.0,19.2744,19.2744,19.2446,19.267,66800.0
2013-03-22 13:40:00,25.78,25.83,25.78,25.8,122000.0,19.267,19.3043,19.267,19.2819,122000.0
2013-03-22 13:45:00,25.8,25.83,25.8,25.83,62400.0,19.2819,19.3043,19.2819,19.3043,62400.0
2013-03-22 13:50:00,25.83,25.85,25.83,25.84,65600.0,19.3043,19.3193,19.3043,19.3118,65600.0
2013-03-22 13:55:00,25.84,25.84,25.79,25.82,80200.0,19.3118,19.3118,19.2744,19.2969,80200.0
2013-03-22 14:00:00,25.82,25.84,25.82,25.83,64000.0,19.2969,19.3118,19.2969,19.3043,64000.0
2013-03-22 14:05:00,25.83,25.84,25.83,25.83,79200.0,19.3043,19.3118,19.3043,19.3043,79200.0
2013-03-22 14:10:00,25.83,25.86,25.83,25.84,60800.0,19.3043,19.3268,19.3043,19.3118,60800.0
2013-03-22 14:15:00,25.84,25.86,25.81,25.85,238200.0,19.3118,19.3268,19.2894,19.3193,238200.0
2013-03-22 14:20:00,25.85,25.86,25.83,25.85,34000.0,19.3193,19.3268,19.3043,19.3193,34000.0
2013-03-22 14:25:00,25.85,25.85,25.82,25.85,41800.0,19.3193,19.3193,19.2969,19.3193,41800.0
2013-03-22 14:30:00,25.85,25.86,25.83,25.86,80000.0,19.3193,19.3268,19.3043,19.3268,80000.0
2013-03-22 14:35:00,25.86,25.88,25.86,25.88,46400.0,19.3268,19.3417,19.3268,19.3417,46400.0
2013-03-22 14:40:00,25.88,25.92,25.87,25.91,105600.0,19.3417,19.3716,19.3342,19.3641,105600.0
2013-03-22 14:45:00,25.91,25.92,25.9,25.92,48800.0,19.3641,19.3716,19.3567,19.3716,48800.0
2013-03-22 14:50:00,25.91,25.91,25.86,25.88,56400.0,19.3641,19.3641,19.3268,19.3417,56400.0
2013-03-22 14:55:00,25.88,25.88,25.85,25.87,26600.0,19.3417,19.3417,19.3193,19.3342,26600.0
2013-03-22 15:00:00,25.87,25.89,25.86,25.89,67600.0,19.3342,19.3492,19.3268,19.3492,67600.0
2013-03-22 15:05:00,25.89,25.9,25.87,25.88,80600.0,19.3492,19.3567,19.3342,19.3417,80600.0
2013-03-22 15:10:00,25.87,25.89,25.86,25.89,81600.0,19.3342,19.3492,19.3268,19.3492,81600.0
2013-03-22 15:15:00,25.88,25.88,25.84,25.85,61600.0,19.3417,19.3417,19.3118,19.3193,61600.0
2013-03-22 15:20:00,25.85,25.85,25.83,25.85,71400.0,19.3193,19.3193,19.3043,19.3193,71400.0
2013-03-22 15:25:00,25.85,25.86,25.84,25.86,44400.0,19.3193,19.3268,19.3118,19.3268,44400.0
2013-03-22 15:30:00,25.85,25.85,25.84,25.84,43400.0,19.3193,19.3193,19.3118,19.3118,43400.0
2013-03-22 15:35:00,25.85,25.87,25.84,25.86,92200.0,19.3193,19.3342,19.3118,19.3268,92200.0
2013-03-22 15:40:00,25.85,25.86,25.85,25.86,114200.0,19.3193,19.3268,19.3193,19.3268,114200.0
2013-03-22 15:45:00,25.86,25.88,25.86,25.86,185400.0,19.3268,19.3417,19.3268,19.3268,185400.0
2013-03-22 15:50:00,25.86,25.86,25.83,25.85,175800.0,19.3268,19.3268,19.3043,19.3193,175800.0
2013-03-22 15:55:00,25.85,25.93,25.85,25.92,476800.0,19.3193,19.3791,19.3193,19.3716,476800.0
2013-03-25 09:30:00,26.0,26.0,25.91,25.91,130000.0,19.4314,19.4314,19.3641,19.3641,130000.0
2013-03-25 09:35:00,25.9,25.95,25.88,25.93,42800.0,19.3567,19.394,19.3417,19.3791,42800.0
2013-03-25 09:40:00,25.92,25.93,25.89,25.93,55400.0,19.3716,19.3791,19.3492,19.3791,55400.0
2013-03-25 09:45:00,25.93,25.97,25.93,25.94,35000.0,19.3791,19.409,19.3791,19.3866,35000.0
2013-03-25 09:50:00,25.94,25.95,25.92,25.93,55800.0,19.3866,19.394,19.3716,19.3791,55800.0
2013-03-25 09:55:00,25.92,25.94,25.91,25.93,34800.0,19.3716,19.3866,19.3641,19.3791,34800.0
2013-03-25 10:00:00,25.93,25.93,25.86,25.86,48200.0,19.3791,19.3791,19.3268,19.3268,48200.0
2013-03-25 10:05:00,25.87,25.9,25.87,25.9,35000.0,19.3342,19.3567,19.3342,19.3567,35000.0
2013-03-25 10:10:00,25.89,25.9,25.86,25.88,49800.0,19.3492,19.3567,19.3268,19.3417,49800.0
2013-03-25 10:15:00,25.87,25.88,25.84,25.85,30000.0,19.3342,19.3417,19.3118,19.3193,30000.0
2013-03-25 10:20:00,25.85,25.86,25.83,25.84,56400.0,19.3193,19.3268,19.3043,19.3118,56400.0
2013-03-25 10:25:00,25.84,25.84,25.8,25.83,31000.0,19.3118,19.3118,19.2819,19.3043,31000.0
2013-03-25 10:30:00,25.83,25.88,25.82,25.86,25000.0,19.3043,19.3417,19.2969,19.3268,25000.0
2013-03-25 10:35:00,25.86,25.86,25.79,25.79,70000.0,19.3268,19.3268,19.2744,19.2744,70000.0
2013-03-25 10:40:00,25.79,25.8,25.75,25.75,29000.0,19.2744,19.2819,19.2446,19.2446,29000.0
2013-03-25 10:45:00,25.75,25.78,25.72,25.78,47400.0,19.2446,19.267,19.2221,19.267,47400.0
2013-03-25 10:50:00,25.78,25.78,25.72,25.72,61000.0,19.267,19.267,19.2221,19.2221,61000.0
2013-03-25 10:55:00,25.73,25.73,25.68,25.69,44600.0,19.2296,19.2296,19.1922,19.1997,44600.0
2013-03-25 11:00:00,25.68,25.72,25.66,25.72,65200.0,19.1922,19.2221,19.1773,19.2221,65200.0
2013-03-25 11:05:00,25.72,25.73,25.7,25.73,42600.0,19.2221,19.2296,19.2072,19.2296,42600.0
2013-03-25 11:10:00,25.72,25.73,25.7,25.73,32000.0,19.2221,19.2296,19.2072,19.2296,32000.0
2013-03-25 11:15:00,25.72,25.73,25.67,25.67,33800.0,19.2221,19.2296,19.1848,19.1848,33800.0
2013-03-25 11:20:00,25.66,25.7,25.65,25.68,35600.0,19.1773,19.2072,19.1698,19.1922,35600.0
2013-03-25 11:25:00,25.7,25.7,25.66,25.67,24800.0,19.2072,19.2072,19.1773,19.1848,24800.0
2013-03-25 11:30:00,25.67,25.69,25.66,25.68,25400.0,19.1848,19.1997,19.1773,19.1922,25400.0
2013-03-25 11:35:00,25.68,25.68,25.65,25.66,42400.0,19.1922,19.1922,19.1698,19.1773,42400.0
2013-03-25 11:40:00,25.66,25.68,25.64,25.68,21000.0,19.1773,19.1922,19.1623,19.1922,21000.0
2013-03-25 11:45:00,25.68,25.73,25.66,25.72,49200.0,19.1922,19.2296,19.1773,19.2221,49200.0
2013-03-25 11:50:00,25.72,25.74,25.69,25.71,40600.0,19.2221,19.2371,19.1997,19.2147,40600.0
2013-03-25 11:55:00,25.71,25.72,25.69,25.7,16400.0,19.2147,19.2221,19.1997,19.2072,16400.0
2013-03-25 12:00:00,25.7,25.73,25.7,25.71,36600.0,19.2072,19.2296,19.2072,19.2147,36600.0
2013-03-25 12:05:00,25.71,25.72,25.69,25.7,29400.0,19.2147,19.2221,19.1997,19.2072,29400.0
2013-03-25 12:10:00,25.7,25.71,25.68,25.71,57800.0,19.2072,19.2147,19.1922,19.2147,57800.0
2013-03-25 12:15:00,25.71,25.72,25.69,25.71,25800.0,19.2147,19.2221,19.1997,19.2147,25800.0
2013-03-25 12:20:00,25.71,25.71,25.68,25.68,33400.0,19.2147,19.2147,19.1922,19.1922,33400.0
2013-03-25 12:25:00,25.68,25.71,25.67,25.67,42200.0,19.1922,19.2147,19.1848,19.1848,42200.0
2013-03-25 12:30:00,25.66,25.71,25.66,25.68,59600.0,19.1773,19.2147,19.1773,19.1922,59600.0
2013-03-25 12:35:00,25.68,25.7,25.67,25.7,25400.0,19.1922,19.2072,19.1848,19.2072,25400.0
2013-03-25 12:40:00,25.7,25.72,25.7,25.71,24000.0,19.2072,19.2221,19.2072,19.2147,24000.0
2013-03-25 12:45:00,25.71,25.71,25.69,25.71,18400.0,19.2147,19.2147,19.1997,19.2147,18400.0
2013-03-25 12:50:00,25.71,25.71,25.64,25.65,43000.0,19.2147,19.2147,19.1623,19.1698,43000.0
2013-03-25 12:55:00,25.65,25.68,25.63,25.67,63800.0,19.1698,19.1922,19.1549,19.1848,63800.0
2013-03-25 13:00:00,25.66,25.68,25.63,25.66,53200.0,19.1773,19.1922,19.1549,19.1773,53200.0
2013-03-25 13:05:00,25.66,25.66,25.6,25.62,46400.0,19.1773,19.1773,19.1324,19.1474,46400.0
2013-03-25 13:10:00,25.63,25.65,25.6,25.6,30400.0,19.1549,19.1698,19.1324,19.1324,30400.0
2013-03-25 13:15:00,25.6,25.63,25.59,25.62,23000.0,19.1324,19.1549,19.125,19.1474,23000.0
2013-03-25 13:20:00,25.61,25.66,25.61,25.65,15400.0,19.1399,19.1773,19.1399,19.1698,15400.0
2013-03-25 13:25:00,25.64,25.68,25.64,25.67,29600.0,19.1623,19.1922,19.1623,19.1848,29600.0
2013-03-25 13:30:00,25.67,25.68,25.66,25.67,23400.0,19.1848,19.1922,19.1773,19.1848,23400.0
2013-03-25 13:35:00,25.67,25.68,25.66,25.66,22000.0,19.1848,19.1922,19.1773,19.1773,22000.0
2013-03-25 13:40:00,25.66,25.68,25.64,25.68,20200.0,19.1773,19.1922,19.1623,19.1922,20200.0
2013-03-25 13:45:00,25.68,25.74,25.66,25.73,53400.0,19.1922,19.2371,19.1773,19.2296,53400.0
2013-03-25 13:50:00,25.74,25.77,25.73,25.75,36400.0,19.2371,19.2595,19.2296,19.2446,36400.0
2013-03-25 13:55:00,25.76,25.8,25.75,25.77,30000.0,19.252,19.2819,19.2446,19.2595,30000.0
2013-03-25 14:00:00,25.77,25.78,25.73,25.74,50800.0,19.2595,19.267,19.2296,19.2371,50800.0
2013-03-25 14:05:00,25.74,25.78,25.74,25.78,50800.0,19.2371,19.267,19.2371,19.267,50800.0
2013-03-25 14:10:00,25.78,25.79,25.75,25.75,64600.0,19.267,19.2744,19.2446,19.2446,64600.0
2013-03-25 14:15:00,25.75,25.8,25.75,25.78,43600.0,19.2446,19.2819,19.2446,19.267,43600.0
2013-03-25 14:20:00,25.78,25.82,25.78,25.81,38400.0,19.267,19.2969,19.267,19.2894,38400.0
2013-03-25 14:25:00,25.81,25.81,25.79,25.8,63800.0,19.2894,19.2894,19.2744,19.2819,63800.0
2013-03-25 14:30:00,25.79,25.79,25.77,25.78,67800.0,19.2744,19.2744,19.2595,19.267,67800.0
2013-03-25 14:35:00,25.77,25.79,25.76,25.79,47200.0,19.2595,19.2744,19.252,19.2744,47200.0
2013-03-25 14:40:00,25.79,25.82,25.78,25.81,28000.0,19.2744,19.2969,19.267,19.2894,28000.0
2013-03-25 14:45:00,25.81,25.82,25.77,25.78,34600.0,19.2894,19.2969,19.2595,19.267,34600.0
2013-03-25 14:50:00,25.78,25.81,25.77,25.81,31600.0,19.267,19.2894,19.2595,19.2894,31600.0
2013-03-25 14:55:00,25.81,25.82,25.79,25.8,38400.0,19.2894,19.2969,19.2744,19.2819,38400.0
2013-03-25 15:00:00,25.8,25.81,25.75,25.78,70800.0,19.2819,19.2894,19.2446,19.267,70800.0
2013-03-25 15:05:00,25.78,25.78,25.75,25.75,40600.0,19.267,19.267,19.2446,19.2446,40600.0
2013-03-25 15:10:00,25.75,25.8,25.75,25.79,39000.0,19.2446,19.2819,19.2446,19.2744,39000.0
2013-03-25 15:15:00,25.79,25.79,25.72,25.72,64000.0,19.2744,19.2744,19.2221,19.2221,64000.0
2013-03-25 15:20:00,25.73,25.77,25.69,25.73,61000.0,19.2296,19.2595,19.1997,19.2296,61000.0
2013-03-25 15:25:00,25.73,25.73,25.71,25.72,53600.0,19.2296,19.2296,19.2147,19.2221,53600.0
2013-03-25 15:30:00,25.72,25.76,25.72,25.75,61800.0,19.2221,19.252,19.2221,19.2446,61800.0
2013-03-25 15:35:00,25.75,25.77,25.73,25.76,61400.0,19.2446,19.2595,19.2296,19.252,61400.0
2013-03-25 15:40:00,25.77,25.78,25.75,25.75,73200.0,19.2595,19.267,19.2446,19.2446,73200.0
2013-03-25 15:45:00,25.75,25.75,25.72,25.72,142200.0,19.2446,19.2446,19.2221,19.2221,142200.0
2013-03-25 15:50:00,25.72,25.79,25.72,25.78,192600.0,19.2221,19.2744,19.2221,19.267,192600.0
2013-03-25 15:55:00,25.78,25.81,25.75,25.76,406200.0,19.267,19.2894,19.2446,19.252,406200.0
2013-03-26 09:30:00,25.92,25.94,25.84,25.86,130000.0,19.3716,19.3866,19.3118,19.3268,130000.0
2013-03-26 09:35:00,25.86,25.91,25.81,25.84,56400.0,19.3268,19.3641,19.2894,19.3118,56400.0
2013-03-26 09:40:00,25.83,25.93,25.82,25.93,117800.0,19.3043,19.3791,19.2969,19.3791,117800.0
2013-03-26 09:45:00,25.93,25.95,25.93,25.94,68200.0,19.3791,19.394,19.3791,19.3866,68200.0
2013-03-26 09:50:00,25.94,25.97,25.91,25.95,105600.0,19.3866,19.409,19.3641,19.394,105600.0
2013-03-26 09:55:00,25.95,26.0,25.95,25.98,164000.0,19.394,19.4314,19.394,19.4164,164000.0
2013-03-26 10:00:00,25.97,25.98,25.93,25.97,134600.0,19.409,19.4164,19.3791,19.409,134600.0
2013-03-26 10:05:00,25.97,25.99,25.95,25.98,74800.0,19.409,19.4239,19.394,19.4164,74800.0
2013-03-26 10:10:00,25.98,26.02,25.96,25.96,156000.0,19.4164,19.4463,19.4015,19.4015,156000.0
2013-03-26 10:15:00,25.97,25.98,25.93,25.96,91200.0,19.409,19.4164,19.3791,19.4015,91200.0
2013-03-26 10:20:00,25.96,25.99,25.96,25.99,57400.0,19.4015,19.4239,19.4015,19.4239,57400.0
2013-03-26 10:25:00,25.99,26.02,25.99,26.0,82000.0,19.4239,19.4463,19.4239,19.4314,82000.0
2013-03-26 10:30:00,26.01,26.05,25.98,25.98,157400.0,19.4389,19.4688,19.4164,19.4164,157400.0
2013-03-26 10:35:00,25.99,25.99,25.94,25.97,105600.0,19.4239,19.4239,19.3866,19.409,105600.0
2013-03-26 10:40:00,25.96,25.98,25.96,25.97,110000.0,19.4015,19.4164,19.4015,19.409,110000.0
2013-03-26 10:45:00,25.97,25.98,25.95,25.97,193600.0,19.409,19.4164,19.394,19.409,193600.0
2013-03-26 10:50:00,25.97,25.99,25.97,25.98,66000.0,19.409,19.4239,19.409,19.4164,66000.0
2013-03-26 10:55:00,25.98,26.0,25.97,25.98,56000.0,19.4164,19.4314,19.409,19.4164,56000.0
2013-03-26 11:00:00,25.98,25.99,25.95,25.97,69600.0,19.4164,19.4239,19.394,19.409,69600.0
2013-03-26 11:05:00,25.97,25.99,25.96,25.99,99400.0,19.409,19.4239,19.4015,19.4239,99400.0
2013-03-26 11:10:00,25.98,26.0,25.96,25.99,64800.0,19.4164,19.4314,19.4015,19.4239,64800.0
2013-03-26 11:15:00,25.99,25.99,25.97,25.98,30600.0,19.4239,19.4239,19.409,19.4164,30600.0
2013-03-26 11:20:00,25.99,25.99,25.97,25.97,34600.0,19.4239,19.4239,19.409,19.409,34600.0
2013-03-26 11:25:00,25.98,26.0,25.98,25.99,69000.0,19.4164,19.4314,19.4164,19.4239,69000.0
2013-03-26 11:30:00,25.99,26.0,25.96,25.97,75000.0,19.4239,19.4314,19.4015,19.409,75000.0
2013-03-26 11:35:00,25.97,25.98,25.94,25.95,77800.0,19.409,19.4164,19.3866,19.394,77800.0
2013-03-26 11:40:00,25.95,25.97,25.95,25.96,92200.0,19.394,19.409,19.394,19.4015,92200.0
2013-03-26 11:45:00,25.96,25.96,25.95,25.96,17600.0,19.4015,19.4015,19.394,19.4015,17600.0
2013-03-26 11:50:00,25.96,25.96,25.93,25.95,75200.0,19.4015,19.4015,19.3791,19.394,75200.0
2013-03-26 11:55:00,25.94,25.97,25.93,25.97,36800.0,19.3866,19.409,19.3791,19.409,36800.0
2013-03-26 12:00:00,25.97,25.97,25.96,25.96,40800.0,19.409,19.409,19.4015,19.4015,40800.0
2013-03-26 12:05:00,25.95,25.96,25.93,25.94,62200.0,19.394,19.4015,19.3791,19.3866,62200.0
2013-03-26 12:10:00,25.95,25.97,25.94,25.96,45200.0,19.394,19.409,19.3866,19.4015,45200.0
2013-03-26 12:15:00,25.97,25.97,25.95,25.96,20600.0,19.409,19.409,19.394,19.4015,20600.0
2013-03-26 12:20:00,25.96,25.97,25.95,25.95,37800.0,19.4015,19.409,19.394,19.394,37800.0
2013-03-26 12:25:00,25.95,25.97,25.95,25.97,37800.0,19.394,19.409,19.394,19.409,37800.0
2013-03-26 12:30:00,25.98,26.0,25.97,25.98,51200.0,19.4164,19.4314,19.409,19.4164,51200.0
2013-03-26 12:35:00,25.97,25.98,25.96,25.96,22600.0,19.409,19.4164,19.4015,19.4015,22600.0
2013-03-26 12:40:00,25.97,26.0,25.97,25.99,86800.0,19.409,19.4314,19.409,19.4239,86800.0
2013-03-26 12:45:00,26.0,26.03,25.99,26.0,53600.0,19.4314,19.4538,19.4239,19.4314,53600.0
2013-03-26 12:50:00,25.99,26.0,25.97,25.99,95800.0,19.4239,19.4314,19.409,19.4239,95800.0
2013-03-26 12:55:00,25.99,25.99,25.97,25.98,34400.0,19.4239,19.4239,19.409,19.4164,34400.0
2013-03-26 13:00:00,25.98,25.99,25.97,25.99,38400.0,19.4164,19.4239,19.409,19.4239,38400.0
2013-03-26 13:05:00,25.99,26.03,25.98,26.03,78600.0,19.4239,19.4538,19.4164,19.4538,78600.0
2013-03-26 13:10:00,26.03,26.04,25.99,25.99,63800.0,19.4538,19.4613,19.4239,19.4239,63800.0
2013-03-26 13:15:00,25.99,25.99,25.98,25.98,45800.0,19.4239,19.4239,19.4164,19.4164,45800.0
2013-03-26 13:20:00,25.98,26.01,25.98,26.0,40200.0,19.4164,19.4389,19.4164,19.4314,40200.0
2013-03-26 13:25:00,26.01,26.02,25.99,26.0,67200.0,19.4389,19.4463,19.4239,19.4314,67200.0
2013-03-26 13:30:00,26.0,26.0,25.98,25.99,63000.0,19.4314,19.4314,19.4164,19.4239,63000.0
2013-03-26 13:35:00,26.0,26.0,25.99,25.99,41400.0,19.4314,19.4314,19.4239,19.4239,41400.0
2013-03-26 13:40:00,25.99,26.0,25.98,26.0,93400.0,19.4239,19.4314,19.4164,19.4314,93400.0
2013-03-26 13:45:00,26.0,26.0,25.98,26.0,68200.0,19.4314,19.4314,19.4164,19.4314,68200.0
2013-03-26 13:50:00,26.0,26.03,26.0,26.03,39000.0,19.4314,19.4538,19.4314,19.4538,39000.0
2013-03-26 13:55:00,26.03,26.07,26.03,26.07,148600.0,19.4538,19.4837,19.4538,19.4837,148600.0
2013-03-26 14:00:00,26.07,26.1,26.06,26.09,85200.0,19.4837,19.5061,19.4762,19.4987,85200.0
2013-03-26 14:05:00,26.09,26.1,26.09,26.1,43600.0,19.4987,19.5061,19.4987,19.5061,43600.0
2013-03-26 14:10:00,26.1,26.11,26.1,26.1,77600.0,19.5061,19.5136,19.5061,19.5061,77600.0
2013-03-26 14:15:00,26.1,26.11,26.1,26.11,76600.0,19.5061,19.5136,19.5061,19.5136,76600.0
2013-03-26 14:20:00,26.11,26.13,26.1,26.11,81200.0,19.5136,19.5285,19.5061,19.5136,81200.0
2013-03-26 14:25:00,26.11,26.11,26.11,26.11,50400.0,19.5136,19.5136,19.5136,19.5136,50400.0
2013-03-26 14:30:00,26.11,26.13,26.11,26.11,73000.0,19.5136,19.5285,19.5136,19.5136,73000.0
2013-03-26 14:35:00,26.11,26.13,26.11,26.12,52800.0,19.5136,19.5285,19.5136,19.5211,52800.0
2013-03-26 14:40:00,26.11,26.12,26.11,26.11,64000.0,19.5136,19.5211,19.5136,19.5136,64000.0
2013-03-26 14:45:00,26.11,26.11,26.09,26.1,75000.0,19.5136,19.5136,19.4987,19.5061,75000.0
2013-03-26 14:50:00,26.1,26.14,26.1,26.13,52000.0,19.5061,19.536,19.5061,19.5285,52000.0
2013-03-26 14:55:00,26.14,26.14,26.13,26.14,71000.0,19.536,19.536,19.5285,19.536,71000.0
2013-03-26 15:00:00,26.14,26.18,26.14,26.18,77600.0,19.536,19.5659,19.536,19.5659,77600.0
2013-03-26 15:05:00,26.18,26.22,26.18,26.18,100400.0,19.5659,19.5958,19.5659,19.5659,100400.0
2013-03-26 15:10:00,26.19,26.22,26.19,26.21,90200.0,19.5734,19.5958,19.5734,19.5883,90200.0
2013-03-26 15:15:00,26.21,26.23,26.2,26.22,66800.0,19.5883,19.6033,19.5809,19.5958,66800.0
2013-03-26 15:20:00,26.22,26.23,26.21,26.22,76200.0,19.5958,19.6033,19.5883,19.5958,76200.0
2013-03-26 15:25:00,26.22,26.24,26.21,26.21,111000.0,19.5958,19.6108,19.5883,19.5883,111000.0
2013-03-26 15:30:00,26.22,26.22,26.18,26.2,230600.0,19.5958,19.5958,19.5659,19.5809,230600.0
2013-03-26 15:35:00,26.21,26.23,26.2,26.22,186200.0,19.5883,19.6033,19.5809,19.5958,186200.0
2013-03-26 15:40:00,26.22,26.24,26.22,26.24,184600.0,19.5958,19.6108,19.5958,19.6108,184600.0
2013-03-26 15:45:00,26.24,26.25,26.23,26.24,290800.0,19.6108,19.6182,19.6033,19.6108,290800.0
2013-03-26 15:50:00,26.24,26.25,26.22,26.23,318200.0,19.6108,19.6182,19.5958,19.6033,318200.0
2013-03-26 15:55:00,26.23,26.24,26.22,26.24,377800.0,19.6033,19.6108,19.5958,19.6108,377800.0
2013-03-27 09:30:00,26.04,26.06,25.92,25.96,105800.0,19.4613,19.4762,19.3716,19.4015,105800.0
2013-03-27 09:35:00,25.95,26.06,25.91,25.99,61400.0,19.394,19.4762,19.3641,19.4239,61400.0
2013-03-27 09:40:00,25.98,26.02,25.94,26.0,45400.0,19.4164,19.4463,19.3866,19.4314,45400.0
2013-03-27 09:45:00,26.0,26.02,25.98,26.0,43600.0,19.4314,19.4463,19.4164,19.4314,43600.0
2013-03-27 09:50:00,26.0,26.0,25.95,25.97,38800.0,19.4314,19.4314,19.394,19.409,38800.0
2013-03-27 09:55:00,25.97,25.98,25.91,25.93,48400.0,19.409,19.4164,19.3641,19.3791,48400.0
2013-03-27 10:00:00,25.93,25.93,25.88,25.92,26400.0,19.3791,19.3791,19.3417,19.3716,26400.0
2013-03-27 10:05:00,25.92,25.94,25.91,25.93,60400.0,19.3716,19.3866,19.3641,19.3791,60400.0
2013-03-27 10:10:00,25.93,25.93,25.86,25.89,46600.0,19.3791,19.3791,19.3268,19.3492,46600.0
2013-03-27 10:15:00,25.9,25.92,25.88,25.89,64200.0,19.3567,19.3716,19.3417,19.3492,64200.0
2013-03-27 10:20:00,25.89,25.97,25.88,25.93,95600.0,19.3492,19.409,19.3417,19.3791,95600.0
2013-03-27 10:25:00,25.93,26.0,25.93,25.98,109600.0,19.3791,19.4314,19.3791,19.4164,109600.0
2013-03-27 10:30:00,25.98,25.99,25.95,25.95,38000.0,19.4164,19.4239,19.394,19.394,38000.0
2013-03-27 10:35:00,25.95,25.96,25.92,25.93,49200.0,19.394,19.4015,19.3716,19.3791,49200.0
2013-03-27 10:40:00,25.93,25.93,25.9,25.91,42400.0,19.3791,19.3791,19.3567,19.3641,42400.0
2013-03-27 10:45:00,25.91,25.95,25.91,25.95,52200.0,19.3641,19.394,19.3641,19.394,52200.0
2013-03-27 10:50:00,25.95,25.95,25.9,25.9,42600.0,19.394,19.394,19.3567,19.3567,42600.0
2013-03-27 10:55:00,25.9,25.91,25.85,25.86,60600.0,19.3567,19.3641,19.3193,19.3268,60600.0
2013-03-27 11:00:00,25.86,25.89,25.84,25.85,75200.0,19.3268,19.3492,19.3118,19.3193,75200.0
2013-03-27 11:05:00,25.85,25.86,25.83,25.86,37000.0,19.3193,19.3268,19.3043,19.3268,37000.0
2013-03-27 11:10:00,25.85,25.9,25.85,25.89,43000.0,19.3193,19.3567,19.3193,19.3492,43000.0
2013-03-27 11:15:00,25.89,25.91,25.88,25.88,32800.0,19.3492,19.3641,19.3417,19.3417,32800.0
2013-03-27 11:20:00,25.88,25.9,25.85,25.89,61200.0,19.3417,19.3567,19.3193,19.3492,61200.0
2013-03-27 11:25:00,25.88,25.9,25.86,25.89,52400.0,19.3417,19.3567,19.3268,19.3492,52400.0
2013-03-27 11:30:00,25.89,25.91,25.89,25.91,34200.0,19.3492,19.3641,19.3492,19.3641,34200.0
2013-03-27 11:35:00,25.91,25.91,25.88,25.89,32800.0,19.3641,19.3641,19.3417,19.3492,32800.0
2013-03-27 11:40:00,25.89,25.91,25.88,25.9,44800.0,19.3492,19.3641,19.3417,19.3567,44800.0
2013-03-27 11:45:00,25.91,25.93,25.89,25.91,51600.0,19.3641,19.3791,19.3492,19.3641,51600.0
2013-03-27 11:50:00,25.91,25.93,25.9,25.9,34800.0,19.3641,19.3791,19.3567,19.3567,34800.0
2013-03-27 11:55:00,25.9,25.92,25.9,25.91,44600.0,19.3567,19.3716,19.3567,19.3641,44600.0
2013-03-27 12:00:00,25.92,25.93,25.91,25.92,25600.0,19.3716,19.3791,19.3641,19.3716,25600.0
2013-03-27 12:05:00,25.92,25.94,25.9,25.93,69800.0,19.3716,19.3866,19.3567,19.3791,69800.0
2013-03-27 12:10:00,25.93,25.94,25.92,25.93,43600.0,19.3791,19.3866,19.3716,19.3791,43600.0
2013-03-27 12:15:00,25.93,25.94,25.92,25.92,39400.0,19.3791,19.3866,19.3716,19.3716,39400.0
2013-03-27 12:20:00,25.92,25.96,25.91,25.95,37800.0,19.3716,19.4015,19.3641,19.394,37800.0
2013-03-27 12:25:00,25.95,25.95,25.93,25.93,27200.0,19.394,19.394,19.3791,19.3791,27200.0
2013-03-27 12:30:00,25.93,25.95,25.92,25.94,36800.0,19.3791,19.394,19.3716,19.3866,36800.0
2013-03-27 12:35:00,25.94,25.95,25.93,25.93,27000.0,19.3866,19.394,19.3791,19.3791,27000.0
2013-03-27 12:40:00,25.93,25.94,25.93,25.93,31800.0,19.3791,19.3866,19.3791,19.3791,31800.0
2013-03-27 12:45:00,25.93,25.94,25.92,25.93,33800.0,19.3791,19.3866,19.3716,19.3791,33800.0
2013-03-27 12:50:00,25.93,25.95,25.93,25.93,17600.0,19.3791,19.394,19.3791,19.3791,17600.0
2013-03-27 12:55:00,25.94,25.94,25.93,25.93,20200.0,19.3866,19.3866,19.3791,19.3791,20200.0
2013-03-27 13:00:00,25.93,25.94,25.92,25.93,47600.0,19.3791,19.3866,19.3716,19.3791,47600.0
2013-03-27 13:05:00,25.93,25.93,25.92,25.92,32200.0,19.3791,19.3791,19.3716,19.3716,32200.0
2013-03-27 13:10:00,25.92,25.93,25.9,25.92,56000.0,19.3716,19.3791,19.3567,19.3716,56000.0
2013-03-27 13:15:00,25.93,25.95,25.92,25.92,25800.0,19.3791,19.394,19.3716,19.3716,25800.0
2013-03-27 13:20:00,25.92,25.93,25.9,25.93,64600.0,19.3716,19.3791,19.3567,19.3791,64600.0
2013-03-27 13:25:00,25.93,25.93,25.93,25.93,19400.0,19.3791,19.3791,19.3791,19.3791,19400.0
2013-03-27 13:30:00,25.93,25.93,25.92,25.93,34000.0,19.3791,19.3791,19.3716,19.3791,34000.0
2013-03-27 13:35:00,25.93,25.93,25.92,25.93,24200.0,19.3791,19.3791,19.3716,19.3791,24200.0
2013-03-27 13:40:00,25.93,25.95,25.93,25.95,23600.0,19.3791,19.394,19.3791,19.394,23600.0
2013-03-27 13:45:00,25.95,25.97,25.95,25.95,33800.0,19.394,19.409,19.394,19.394,33800.0
2013-03-27 13:50:00,25.96,25.97,25.94,25.95,33400.0,19.4015,19.409,19.3866,19.394,33400.0
2013-03-27 13:55:00,25.95,25.97,25.95,25.97,33400.0,19.394,19.409,19.394,19.409,33400.0
2013-03-27 14:00:00,25.97,25.97,25.94,25.97,35800.0,19.409,19.409,19.3866,19.409,35800.0
2013-03-27 14:05:00,25.97,25.98,25.95,25.95,41200.0,19.409,19.4164,19.394,19.394,41200.0
2013-03-27 14:10:00,25.95,25.95,25.93,25.93,48800.0,19.394,19.394,19.3791,19.3791,48800.0
2013-03-27 14:15:00,25.93,25.95,25.93,25.93,50000.0,19.3791,19.394,19.3791,19.3791,50000.0
2013-03-27 14:20:00,25.93,25.95,25.93,25.95,40400.0,19.3791,19.394,19.3791,19.394,40400.0
2013-03-27 14:25:00,25.94,25.96,25.93,25.95,50200.0,19.3866,19.4015,19.3791,19.394,50200.0
2013-03-27 14:30:00,25.95,25.97,25.93,25.94,37000.0,19.394,19.409,19.3791,19.3866,37000.0
2013-03-27 14:35:00,25.94,25.95,25.93,25.93,37200.0,19.3866,19.394,19.3791,19.3791,37200.0
2013-03-27 14:40:00,25.93,25.96,25.93,25.94,67600.0,19.3791,19.4015,19.3791,19.3866,67600.0
2013-03-27 14:45:00,25.95,25.95,25.93,25.93,48600.0,19.394,19.394,19.3791,19.3791,48600.0
2013-03-27 14:50:00,25.93,25.94,25.92,25.94,53400.0,19.3791,19.3866,19.3716,19.3866,53400.0
2013-03-27 14:55:00,25.93,25.95,25.93,25.93,45800.0,19.3791,19.394,19.3791,19.3791,45800.0
2013-03-27 15:00:00,25.93,25.94,25.92,25.93,66200.0,19.3791,19.3866,19.3716,19.3791,66200.0
2013-03-27 15:05:00,25.93,25.96,25.93,25.95,95000.0,19.3791,19.4015,19.3791,19.394,95000.0
2013-03-27 15:10:00,25.94,25.96,25.93,25.93,89400.0,19.3866,19.4015,19.3791,19.3791,89400.0
2013-03-27 15:15:00,25.93,25.93,25.93,25.93,69600.0,19.3791,19.3791,19.3791,19.3791,69600.0
2013-03-27 15:20:00,25.93,25.94,25.92,25.93,122600.0,19.3791,19.3866,19.3716,19.3791,122600.0
2013-03-27 15:25:00,25.93,25.96,25.92,25.95,63200.0,19.3791,19.4015,19.3716,19.394,63200.0
2013-03-27 15:30:00,25.95,25.96,25.94,25.96,77200.0,19.394,19.4015,19.3866,19.4015,77200.0
2013-03-27 15:35:00,25.96,25.96,25.93,25.95,77600.0,19.4015,19.4015,19.3791,19.394,77600.0
2013-03-27 15:40:00,25.96,25.97,25.95,25.95,70000.0,19.4015,19.409,19.394,19.394,70000.0
2013-03-27 15:45:00,25.95,25.97,25.93,25.96,132400.0,19.394,19.409,19.3791,19.4015,132400.0
2013-03-27 15:50:00,25.95,25.97,25.94,25.94,134800.0,19.394,19.409,19.3866,19.3866,134800.0
2013-03-27 15:55:00,25.94,25.98,25.93,25.96,251600.0,19.3866,19.4164,19.3791,19.4015,251600.0
2013-03-28 09:30:00,25.96,25.96,25.89,25.92,81400.0,19.4015,19.4015,19.3492,19.3716,81400.0
2013-03-28 09:35:00,25.92,25.93,25.85,25.88,105600.0,19.3716,19.3791,19.3193,19.3417,105600.0
2013-03-28 09:40:00,25.86,25.93,25.81,25.91,109600.0,19.3268,19.3791,19.2894,19.3641,109600.0
2013-03-28 09:45:00,25.93,25.95,25.92,25.95,23800.0,19.3791,19.394,19.3716,19.394,23800.0
2013-03-28 09:50:00,25.96,25.99,25.93,25.97,77200.0,19.4015,19.4239,19.3791,19.409,77200.0
2013-03-28 09:55:00,25.96,26.0,25.95,25.99,43800.0,19.4015,19.4314,19.394,19.4239,43800.0
2013-03-28 10:00:00,25.98,25.98,25.95,25.96,28800.0,19.4164,19.4164,19.394,19.4015,28800.0
2013-03-28 10:05:00,25.97,25.99,25.95,25.97,51000.0,19.409,19.4239,19.394,19.409,51000.0
2013-03-28 10:10:00,25.97,25.97,25.94,25.96,20200.0,19.409,19.409,19.3866,19.4015,20200.0
2013-03-28 10:15:00,25.95,25.95,25.89,25.9,12400.0,19.394,19.394,19.3492,19.3567,12400.0
2013-03-28 10:20:00,25.92,25.96,25.91,25.93,16400.0,19.3716,19.4015,19.3641,19.3791,16400.0
2013-03-28 10:25:00,25.94,25.96,25.93,25.93,12200.0,19.3866,19.4015,19.3791,19.3791,12200.0
2013-03-28 10:30:00,25.93,25.95,25.93,25.94,22000.0,19.3791,19.394,19.3791,19.3866,22000.0
2013-03-28 10:35:00,25.94,25.97,25.92,25.96,33200.0,19.3866,19.409,19.3716,19.4015,33200.0
2013-03-28 10:40:00,25.96,25.98,25.95,25.98,19400.0,19.4015,19.4164,19.394,19.4164,19400.0
2013-03-28 10:45:00,25.98,25.98,25.94,25.95,9600.0,19.4164,19.4164,19.3866,19.394,9600.0
2013-03-28 10:50:00,25.95,25.98,25.95,25.97,26000.0,19.394,19.4164,19.394,19.409,26000.0
2013-03-28 10:55:00,25.97,26.02,25.96,25.99,73400.0,19.409,19.4463,19.4015,19.4239,73400.0
2013-03-28 11:00:00,25.99,26.02,25.99,26.0,34800.0,19.4239,19.4463,19.4239,19.4314,34800.0
2013-03-28 11:05:00,26.0,26.0,25.97,25.97,19200.0,19.4314,19.4314,19.409,19.409,19200.0
2013-03-28 11:10:00,25.97,25.98,25.97,25.98,15000.0,19.409,19.4164,19.409,19.4164,15000.0
2013-03-28 11:15:00,25.97,26.0,25.96,26.0,12800.0,19.409,19.4314,19.4015,19.4314,12800.0
2013-03-28 11:20:00,26.0,26.0,25.98,25.98,22600.0,19.4314,19.4314,19.4164,19.4164,22600.0
2013-03-28 11:25:00,25.98,26.0,25.98,26.0,25000.0,19.4164,19.4314,19.4164,19.4314,25000.0
2013-03-28 11:30:00,26.0,26.02,25.98,25.99,55200.0,19.4314,19.4463,19.4164,19.4239,55200.0
2013-03-28 11:35:00,25.99,25.99,25.97,25.98,25400.0,19.4239,19.4239,19.409,19.4164,25400.0
2013-03-28 11:40:00,25.98,25.98,25.96,25.97,27400.0,19.4164,19.4164,19.4015,19.409,27400.0
2013-03-28 11:45:00,25.96,25.97,25.93,25.96,18200.0,19.4015,19.409,19.3791,19.4015,18200.0
2013-03-28 11:50:00,25.96,25.97,25.95,25.97,14800.0,19.4015,19.409,19.394,19.409,14800.0
2013-03-28 11:55:00,25.96,25.97,25.95,25.96,9600.0,19.4015,19.409,19.394,19.4015,9600.0
2013-03-28 12:00:00,25.95,25.96,25.93,25.93,12800.0,19.394,19.4015,19.3791,19.3791,12800.0
2013-03-28 12:05:00,25.93,25.93,25.92,25.92,11000.0,19.3791,19.3791,19.3716,19.3716,11000.0
2013-03-28 12:10:00,25.92,25.93,25.91,25.91,10600.0,19.3716,19.3791,19.3641,19.3641,10600.0
2013-03-28 12:15:00,25.92,25.92,25.89,25.9,21000.0,19.3716,19.3716,19.3492,19.3567,21000.0
2013-03-28 12:20:00,25.9,25.9,25.88,25.88,14600.0,19.3567,19.3567,19.3417,19.3417,14600.0
2013-03-28 12:25:00,25.88,25.9,25.88,25.9,36400.0,19.3417,19.3567,19.3417,19.3567,36400.0
2013-03-28 12:30:00,25.9,25.93,25.89,25.93,23600.0,19.3567,19.3791,19.3492,19.3791,23600.0
2013-03-28 12:35:00,25.92,25.93,25.92,25.92,9600.0,19.3716,19.3791,19.3716,19.3716,9600.0
2013-03-28 12:40:00,25.92,25.95,25.92,25.95,37600.0,19.3716,19.394,19.3716,19.394,37600.0
2013-03-28 12:45:00,25.95,26.0,25.95,25.99,26400.0,19.394,19.4314,19.394,19.4239,26400.0
2013-03-28 12:50:00,25.99,25.99,25.98,25.98,21000.0,19.4239,19.4239,19.4164,19.4164,21000.0
2013-03-28 12:55:00,25.98,25.99,25.98,25.99,9200.0,19.4164,19.4239,19.4164,19.4239,9200.0
2013-03-28 13:00:00,25.99,25.99,25.95,25.96,12800.0,19.4239,19.4239,19.394,19.4015,12800.0
2013-03-28 13:05:00,25.96,25.97,25.95,25.96,13800.0,19.4015,19.409,19.394,19.4015,13800.0
2013-03-28 13:10:00,25.96,25.96,25.95,25.95,11400.0,19.4015,19.4015,19.394,19.394,11400.0
2013-03-28 13:15:00,25.96,25.96,25.94,25.95,12200.0,19.4015,19.4015,19.3866,19.394,12200.0
2013-03-28 13:20:00,25.95,25.95,25.94,25.95,9400.0,19.394,19.394,19.3866,19.394,9400.0
2013-03-28 13:25:00,25.95,25.95,25.93,25.93,14400.0,19.394,19.394,19.3791,19.3791,14400.0
2013-03-28 13:30:00,25.93,25.94,25.92,25.93,6600.0,19.3791,19.3866,19.3716,19.3791,6600.0
2013-03-28 13:35:00,25.93,25.94,25.92,25.93,18000.0,19.3791,19.3866,19.3716,19.3791,18000.0
2013-03-28 13:40:00,25.94,25.96,25.93,25.93,29400.0,19.3866,19.4015,19.3791,19.3791,29400.0
2013-03-28 13:45:00,25.93,25.94,25.92,25.94,20000.0,19.3791,19.3866,19.3716,19.3866,20000.0
2013-03-28 13:50:00,25.94,25.96,25.94,25.95,23600.0,19.3866,19.4015,19.3866,19.394,23600.0
2013-03-28 13:55:00,25.95,25.96,25.94,25.96,14800.0,19.394,19.4015,19.3866,19.4015,14800.0
2013-03-28 14:00:00,25.97,25.98,25.96,25.97,20800.0,19.409,19.4164,19.4015,19.409,20800.0
2013-03-28 14:05:00,25.97,25.97,25.96,25.97,12800.0,19.409,19.409,19.4015,19.409,12800.0
2013-03-28 14:10:00,25.97,25.97,25.95,25.97,14200.0,19.409,19.409,19.394,19.409,14200.0
2013-03-28 14:15:00,25.97,25.98,25.96,25.97,19400.0,19.409,19.4164,19.4015,19.409,19400.0
2013-03-28 14:20:00,25.97,25.98,25.96,25.97,22800.0,19.409,19.4164,19.4015,19.409,22800.0
2013-03-28 14:25:00,25.96,25.96,25.95,25.95,22400.0,19.4015,19.4015,19.394,19.394,22400.0
2013-03-28 14:30:00,25.95,25.97,25.94,25.97,37600.0,19.394,19.409,19.3866,19.409,37600.0
2013-03-28 14:35:00,25.96,25.99,25.96,25.97,34200.0,19.4015,19.4239,19.4015,19.409,34200.0
2013-03-28 14:40:00,25.97,26.0,25.97,26.0,34600.0,19.409,19.4314,19.409,19.4314,34600.0
2013-03-28 14:45:00,25.99,26.0,25.98,26.0,41200.0,19.4239,19.4314,19.4164,19.4314,41200.0
2013-03-28 14:50:00,26.0,26.02,25.99,26.01,53800.0,19.4314,19.4463,19.4239,19.4389,53800.0
2013-03-28 14:55:00,26.0,26.01,25.98,25.99,35200.0,19.4314,19.4389,19.4164,19.4239,35200.0
2013-03-28 15:00:00,25.99,25.99,25.96,25.96,47400.0,19.4239,19.4239,19.4015,19.4015,47400.0
2013-03-28 15:05:00,25.96,25.96,25.93,25.96,47200.0,19.4015,19.4015,19.3791,19.4015,47200.0
2013-03-28 15:10:00,25.95,25.96,25.94,25.95,24200.0,19.394,19.4015,19.3866,19.394,24200.0
2013-03-28 15:15:00,25.95,25.98,25.95,25.98,53600.0,19.394,19.4164,19.394,19.4164,53600.0
2013-03-28 15:20:00,25.98,26.0,25.98,25.99,44000.0,19.4164,19.4314,19.4164,19.4239,44000.0
2013-03-28 15:25:00,25.98,26.02,25.98,25.99,85200.0,19.4164,19.4463,19.4164,19.4239,85200.0
2013-03-28 15:30:00,25.99,26.0,25.98,26.0,30400.0,19.4239,19.4314,19.4164,19.4314,30400.0
2013-03-28 15:35:00,26.0,26.01,25.99,25.99,31400.0,19.4314,19.4389,19.4239,19.4239,31400.0
2013-03-28 15:40:00,25.99,26.0,25.97,25.99,94400.0,19.4239,19.4314,19.409,19.4239,94400.0
2013-03-28 15:45:00,25.99,26.0,25.98,25.98,91600.0,19.4239,19.4314,19.4164,19.4164,91600.0
2013-03-28 15:50:00,25.99,26.02,25.99,26.01,127800.0,19.4239,19.4463,19.4239,19.4389,127800.0
2013-03-28 15:55:00,26.02,26.05,26.0,26.01,487800.0,19.4463,19.4688,19.4314,19.4389,487800.0
2013-04-01 09:30:00,26.03,26.13,26.01,26.12,78600.0,19.4538,19.5285,19.4389,19.5211,78600.0
2013-04-01 09:35:00,26.11,26.13,26.07,26.13,25000.0,19.5136,19.5285,19.4837,19.5285,25000.0
2013-04-01 09:40:00,26.13,26.13,26.1,26.1,16000.0,19.5285,19.5285,19.5061,19.5061,16000.0
2013-04-01 09:45:00,26.11,26.11,26.08,26.09,24200.0,19.5136,19.5136,19.4912,19.4987,24200.0
2013-04-01 09:50:00,26.09,26.09,26.08,26.08,13400.0,19.4987,19.4987,19.4912,19.4912,13400.0
2013-04-01 09:55:00,26.08,26.09,26.06,26.06,39000.0,19.4912,19.4987,19.4762,19.4762,39000.0
2013-04-01 10:00:00,26.06,26.07,25.93,26.0,91800.0,19.4762,19.4837,19.3791,19.4314,91800.0
2013-04-01 10:05:00,26.0,26.02,25.99,26.0,21800.0,19.4314,19.4463,19.4239,19.4314,21800.0
2013-04-01 10:10:00,26.01,26.03,26.0,26.0,18200.0,19.4389,19.4538,19.4314,19.4314,18200.0
2013-04-01 10:15:00,26.01,26.02,25.99,26.02,8200.0,19.4389,19.4463,19.4239,19.4463,8200.0
2013-04-01 10:20:00,26.01,26.02,25.98,25.98,19600.0,19.4389,19.4463,19.4164,19.4164,19600.0
2013-04-01 10:25:00,25.99,26.0,25.98,26.0,28000.0,19.4239,19.4314,19.4164,19.4314,28000.0
2013-04-01 10:30:00,26.0,26.0,25.96,25.96,26000.0,19.4314,19.4314,19.4015,19.4015,26000.0
2013-04-01 10:35:00,25.96,25.97,25.93,25.93,18000.0,19.4015,19.409,19.3791,19.3791,18000.0
2013-04-01 10:40:00,25.93,25.93,25.89,25.92,17200.0,19.3791,19.3791,19.3492,19.3716,17200.0
2013-04-01 10:45:00,25.92,25.93,25.87,25.88,22800.0,19.3716,19.3791,19.3342,19.3417,22800.0
2013-04-01 10:50:00,25.88,25.9,25.86,25.87,40600.0,19.3417,19.3567,19.3268,19.3342,40600.0
2013-04-01 10:55:00,25.88,25.9,25.88,25.89,18000.0,19.3417,19.3567,19.3417,19.3492,18000.0
2013-04-01 11:00:00,25.89,25.89,25.87,25.88,17000.0,19.3492,19.3492,19.3342,19.3417,17000.0
2013-04-01 11:05:00,25.89,25.93,25.89,25.93,23400.0,19.3492,19.3791,19.3492,19.3791,23400.0
2013-04-01 11:10:00,25.93,25.94,25.93,25.93,5800.0,19.3791,19.3866,19.3791,19.3791,5800.0
2013-04-01 11:15:00,25.93,25.93,25.92,25.92,9400.0,19.3791,19.3791,19.3716,19.3716,9400.0
2013-04-01 11:20:00,25.92,25.92,25.87,25.88,30400.0,19.3716,19.3716,19.3342,19.3417,30400.0
2013-04-01 11:25:00,25.88,25.91,25.87,25.89,30600.0,19.3417,19.3641,19.3342,19.3492,30600.0
2013-04-01 11:30:00,25.89,25.92,25.89,25.91,14400.0,19.3492,19.3716,19.3492,19.3641,14400.0
2013-04-01 11:35:00,25.92,25.92,25.9,25.9,13600.0,19.3716,19.3716,19.3567,19.3567,13600.0
2013-04-01 11:40:00,25.9,25.9,25.87,25.88,43800.0,19.3567,19.3567,19.3342,19.3417,43800.0
2013-04-01 11:45:00,25.88,25.92,25.88,25.91,26800.0,19.3417,19.3716,19.3417,19.3641,26800.0
2013-04-01 11:50:00,25.91,25.92,25.89,25.9,18000.0,19.3641,19.3716,19.3492,19.3567,18000.0
2013-04-01 11:55:00,25.9,25.9,25.89,25.89,26200.0,19.3567,19.3567,19.3492,19.3492,26200.0
2013-04-01 12:00:00,25.89,25.91,25.89,25.91,15400.0,19.3492,19.3641,19.3492,19.3641,15400.0
2013-04-01 12:05:00,25.9,25.92,25.89,25.92,29800.0,19.3567,19.3716,19.3492,19.3716,29800.0
2013-04-01 12:10:00,25.92,25.92,25.91,25.91,8400.0,19.3716,19.3716,19.3641,19.3641,8400.0
2013-04-01 12:15:00,25.91,25.91,25.9,25.91,19400.0,19.3641,19.3641,19.3567,19.3641,19400.0
2013-04-01 12:20:00,25.91,25.91,25.89,25.89,42000.0,19.3641,19.3641,19.3492,19.3492,42000.0
2013-04-01 12:25:00,25.89,25.92,25.89,25.91,14800.0,19.3492,19.3716,19.3492,19.3641,14800.0
2013-04-01 12:30:00,25.91,25.91,25.89,25.89,22200.0,19.3641,19.3641,19.3492,19.3492,22200.0
2013-04-01 12:35:00,25.89,25.91,25.89,25.9,14800.0,19.3492,19.3641,19.3492,19.3567,14800.0
2013-04-01 12:40:00,25.9,25.92,25.9,25.91,12000.0,19.3567,19.3716,19.3567,19.3641,12000.0
2013-04-01 12:45:00,25.91,25.91,25.9,25.91,15400.0,19.3641,19.3641,19.3567,19.3641,15400.0
2013-04-01 12:50:00,25.91,25.95,25.91,25.95,23800.0,19.3641,19.394,19.3641,19.394,23800.0
2013-04-01 12:55:00,25.95,25.95,25.92,25.93,74200.0,19.394,19.394,19.3716,19.3791,74200.0
2013-04-01 13:00:00,25.93,25.93,25.92,25.93,49400.0,19.3791,19.3791,19.3716,19.3791,49400.0
2013-04-01 13:05:00,25.93,25.95,25.92,25.94,24400.0,19.3791,19.394,19.3716,19.3866,24400.0
2013-04-01 13:10:00,25.94,25.95,25.93,25.93,13000.0,19.3866,19.394,19.3791,19.3791,13000.0
2013-04-01 13:15:00,25.93,25.93,25.92,25.92,20400.0,19.3791,19.3791,19.3716,19.3716,20400.0
2013-04-01 13:20:00,25.92,25.92,25.9,25.92,20000.0,19.3716,19.3716,19.3567,19.3716,20000.0
2013-04-01 13:25:00,25.92,25.95,25.92,25.93,39600.0,19.3716,19.394,19.3716,19.3791,39600.0
2013-04-01 13:30:00,25.93,25.93,25.92,25.93,36400.0,19.3791,19.3791,19.3716,19.3791,36400.0
2013-04-01 13:35:00,25.93,25.93,25.92,25.93,23600.0,19.3791,19.3791,19.3716,19.3791,23600.0
2013-04-01 13:40:00,25.93,25.93,25.91,25.92,26000.0,19.3791,19.3791,19.3641,19.3716,26000.0
2013-04-01 13:45:00,25.92,25.93,25.92,25.93,28800.0,19.3716,19.3791,19.3716,19.3791,28800.0
2013-04-01 13:50:00,25.93,25.94,25.93,25.94,28200.0,19.3791,19.3866,19.3791,19.3866,28200.0
2013-04-01 13:55:00,25.94,25.95,25.93,25.93,48800.0,19.3866,19.394,19.3791,19.3791,48800.0
2013-04-01 14:00:00,25.93,25.95,25.93,25.93,23600.0,19.3791,19.394,19.3791,19.3791,23600.0
2013-04-01 14:05:00,25.93,25.95,25.93,25.95,32800.0,19.3791,19.394,19.3791,19.394,32800.0
2013-04-01 14:10:00,25.95,25.95,25.93,25.95,30200.0,19.394,19.394,19.3791,19.394,30200.0
2013-04-01 14:15:00,25.94,25.95,25.93,25.93,52800.0,19.3866,19.394,19.3791,19.3791,52800.0
2013-04-01 14:20:00,25.93,25.95,25.93,25.93,33800.0,19.3791,19.394,19.3791,19.3791,33800.0
2013-04-01 14:25:00,25.93,25.95,25.93,25.93,59400.0,19.3791,19.394,19.3791,19.3791,59400.0
2013-04-01 14:30:00,25.93,25.93,25.92,25.93,64800.0,19.3791,19.3791,19.3716,19.3791,64800.0
2013-04-01 14:35:00,25.93,25.93,25.92,25.93,81000.0,19.3791,19.3791,19.3716,19.3791,81000.0
2013-04-01 14:40:00,25.93,25.93,25.93,25.93,38000.0,19.3791,19.3791,19.3791,19.3791,38000.0
2013-04-01 14:45:00,25.93,25.95,25.93,25.93,30200.0,19.3791,19.394,19.3791,19.3791,30200.0
2013-04-01 14:50:00,25.93,25.93,25.93,25.93,26600.0,19.3791,19.3791,19.3791,19.3791,26600.0
2013-04-01 14:55:00,25.93,25.95,25.93,25.93,76200.0,19.3791,19.394,19.3791,19.3791,76200.0
2013-04-01 15:00:00,25.93,25.95,25.93,25.93,110600.0,19.3791,19.394,19.3791,19.3791,110600.0
2013-04-01 15:05:00,25.93,25.94,25.93,25.93,119800.0,19.3791,19.3866,19.3791,19.3791,119800.0
2013-04-01 15:10:00,25.93,25.94,25.93,25.93,84000.0,19.3791,19.3866,19.3791,19.3791,84000.0
2013-04-01 15:15:00,25.93,25.94,25.93,25.93,226200.0,19.3791,19.3866,19.3791,19.3791,226200.0
2013-04-01 15:20:00,25.93,25.95,25.93,25.93,129000.0,19.3791,19.394,19.3791,19.3791,129000.0
2013-04-01 15:25:00,25.93,25.95,25.93,25.93,67400.0,19.3791,19.394,19.3791,19.3791,67400.0
2013-04-01 15:30:00,25.94,25.95,25.93,25.95,227400.0,19.3866,19.394,19.3791,19.394,227400.0
2013-04-01 15:35:00,25.95,25.98,25.94,25.98,269000.0,19.394,19.4164,19.3866,19.4164,269000.0
2013-04-01 15:40:00,25.98,25.99,25.96,25.99,132400.0,19.4164,19.4239,19.4015,19.4239,132400.0
2013-04-01 15:45:00,25.99,26.05,25.99,26.04,240800.0,19.4239,19.4688,19.4239,19.4613,240800.0
2013-04-01 15:50:00,26.03,26.07,26.01,26.04,361000.0,19.4538,19.4837,19.4389,19.4613,361000.0
2013-04-01 15:55:00,26.04,26.08,26.03,26.08,539400.0,19.4613,19.4912,19.4538,19.4912,539400.0
2013-04-02 09:30:00,26.23,26.36,26.18,26.35,111800.0,19.6033,19.7004,19.5659,19.693,111800.0
2013-04-02 09:35:00,26.35,26.36,26.27,26.3,28000.0,19.693,19.7004,19.6332,19.6556,28000.0
2013-04-02 09:40:00,26.31,26.33,26.24,26.25,88800.0,19.6631,19.678,19.6108,19.6182,88800.0
2013-04-02 09:45:00,26.25,26.3,26.24,26.3,94600.0,19.6182,19.6556,19.6108,19.6556,94600.0
2013-04-02 09:50:00,26.3,26.32,26.25,26.26,47200.0,19.6556,19.6705,19.6182,19.6257,47200.0
2013-04-02 09:55:00,26.25,26.31,26.25,26.27,48600.0,19.6182,19.6631,19.6182,19.6332,48600.0
2013-04-02 10:00:00,26.27,26.3,26.27,26.29,53000.0,19.6332,19.6556,19.6332,19.6481,53000.0
2013-04-02 10:05:00,26.29,26.3,26.28,26.28,269600.0,19.6481,19.6556,19.6407,19.6407,269600.0
2013-04-02 10:10:00,26.28,26.29,26.27,26.27,86800.0,19.6407,19.6481,19.6332,19.6332,86800.0
2013-04-02 10:15:00,26.27,26.29,26.27,26.27,119400.0,19.6332,19.6481,19.6332,19.6332,119400.0
2013-04-02 10:20:00,26.27,26.29,26.26,26.29,115800.0,19.6332,19.6481,19.6257,19.6481,115800.0
2013-04-02 10:25:00,26.29,26.33,26.27,26.33,266600.0,19.6481,19.678,19.6332,19.678,266600.0
2013-04-02 10:30:00,26.33,26.39,26.32,26.39,109800.0,19.678,19.7229,19.6705,19.7229,109800.0
2013-04-02 10:35:00,26.39,26.46,26.39,26.45,103600.0,19.7229,19.7752,19.7229,19.7677,103600.0
2013-04-02 10:40:00,26.45,26.46,26.43,26.46,97000.0,19.7677,19.7752,19.7528,19.7752,97000.0
2013-04-02 10:45:00,26.46,26.55,26.46,26.55,147200.0,19.7752,19.8424,19.7752,19.8424,147200.0
2013-04-02 10:50:00,26.54,26.58,26.5,26.55,118800.0,19.835,19.8649,19.8051,19.8424,118800.0
2013-04-02 10:55:00,26.55,26.56,26.53,26.54,64000.0,19.8424,19.8499,19.8275,19.835,64000.0
2013-04-02 11:00:00,26.55,26.58,26.55,26.58,103800.0,19.8424,19.8649,19.8424,19.8649,103800.0
2013-04-02 11:05:00,26.58,26.64,26.54,26.55,116400.0,19.8649,19.9097,19.835,19.8424,116400.0
2013-04-02 11:10:00,26.55,26.56,26.53,26.54,36800.0,19.8424,19.8499,19.8275,19.835,36800.0
2013-04-02 11:15:00,26.54,26.56,26.54,26.55,25000.0,19.835,19.8499,19.835,19.8424,25000.0
2013-04-02 11:20:00,26.55,26.59,26.54,26.58,60200.0,19.8424,19.8723,19.835,19.8649,60200.0
2013-04-02 11:25:00,26.58,26.59,26.53,26.54,67600.0,19.8649,19.8723,19.8275,19.835,67600.0
2013-04-02 11:30:00,26.53,26.55,26.53,26.55,41800.0,19.8275,19.8424,19.8275,19.8424,41800.0
2013-04-02 11:35:00,26.55,26.56,26.54,26.56,46400.0,19.8424,19.8499,19.835,19.8499,46400.0
2013-04-02 11:40:00,26.56,26.66,26.56,26.66,106000.0,19.8499,19.9247,19.8499,19.9247,106000.0
2013-04-02 11:45:00,26.66,26.68,26.65,26.67,61200.0,19.9247,19.9396,19.9172,19.9321,61200.0
2013-04-02 11:50:00,26.67,26.68,26.65,26.66,51600.0,19.9321,19.9396,19.9172,19.9247,51600.0
2013-04-02 11:55:00,26.66,26.67,26.62,26.63,47200.0,19.9247,19.9321,19.8948,19.9022,47200.0
2013-04-02 12:00:00,26.63,26.67,26.62,26.66,98000.0,19.9022,19.9321,19.8948,19.9247,98000.0
2013-04-02 12:05:00,26.66,26.69,26.65,26.68,73800.0,19.9247,19.9471,19.9172,19.9396,73800.0
2013-04-02 12:10:00,26.68,26.75,26.68,26.72,183800.0,19.9396,19.9919,19.9396,19.9695,183800.0
2013-04-02 12:15:00,26.72,26.74,26.7,26.72,70800.0,19.9695,19.9844,19.9545,19.9695,70800.0
2013-04-02 12:20:00,26.72,26.74,26.72,26.74,66600.0,19.9695,19.9844,19.9695,19.9844,66600.0
2013-04-02 12:25:00,26.74,26.75,26.71,26.73,178800.0,19.9844,19.9919,19.962,19.977,178800.0
2013-04-02 12:30:00,26.73,26.73,26.7,26.71,56000.0,19.977,19.977,19.9545,19.962,56000.0
2013-04-02 12:35:00,26.72,26.73,26.68,26.72,119400.0,19.9695,19.977,19.9396,19.9695,119400.0
2013-04-02 12:40:00,26.73,26.74,26.72,26.73,30200.0,19.977,19.9844,19.9695,19.977,30200.0
2013-04-02 12:45:00,26.73,26.77,26.73,26.76,61200.0,19.977,20.0069,19.977,19.9994,61200.0
2013-04-02 12:50:00,26.76,26.81,26.75,26.78,169600.0,19.9994,20.0368,19.9919,20.0143,169600.0
2013-04-02 12:55:00,26.78,26.79,26.76,26.76,35400.0,20.0143,20.0218,19.9994,19.9994,35400.0
2013-04-02 13:00:00,26.75,26.76,26.72,26.72,102800.0,19.9919,19.9994,19.9695,19.9695,102800.0
2013-04-02 13:05:00,26.71,26.73,26.7,26.72,58400.0,19.962,19.977,19.9545,19.9695,58400.0
2013-04-02 13:10:00,26.73,26.74,26.71,26.71,28200.0,19.977,19.9844,19.962,19.962,28200.0
2013-04-02 13:15:00,26.71,26.73,26.69,26.71,51200.0,19.962,19.977,19.9471,19.962,51200.0
2013-04-02 13:20:00,26.71,26.71,26.68,26.7,67400.0,19.962,19.962,19.9396,19.9545,67400.0
2013-04-02 13:25:00,26.69,26.7,26.62,26.63,108600.0,19.9471,19.9545,19.8948,19.9022,108600.0
2013-04-02 13:30:00,26.63,26.72,26.61,26.71,88000.0,19.9022,19.9695,19.8873,19.962,88000.0
2013-04-02 13:35:00,26.7,26.73,26.7,26.71,29400.0,19.9545,19.977,19.9545,19.962,29400.0
2013-04-02 13:40:00,26.72,26.73,26.68,26.68,34000.0,19.9695,19.977,19.9396,19.9396,34000.0
2013-04-02 13:45:00,26.68,26.69,26.66,26.67,34600.0,19.9396,19.9471,19.9247,19.9321,34600.0
2013-04-02 13:50:00,26.66,26.67,26.64,26.65,43600.0,19.9247,19.9321,19.9097,19.9172,43600.0
2013-04-02 13:55:00,26.64,26.65,26.62,26.64,30400.0,19.9097,19.9172,19.8948,19.9097,30400.0
2013-04-02 14:00:00,26.64,26.68,26.62,26.67,72000.0,19.9097,19.9396,19.8948,19.9321,72000.0
2013-04-02 14:05:00,26.66,26.68,26.65,26.68,55200.0,19.9247,19.9396,19.9172,19.9396,55200.0
2013-04-02 14:10:00,26.68,26.68,26.66,26.68,25600.0,19.9396,19.9396,19.9247,19.9396,25600.0
2013-04-02 14:15:00,26.68,26.68,26.64,26.65,49400.0,19.9396,19.9396,19.9097,19.9172,49400.0
2013-04-02 14:20:00,26.65,26.68,26.65,26.66,36800.0,19.9172,19.9396,19.9172,19.9247,36800.0
2013-04-02 14:25:00,26.66,26.67,26.63,26.64,54800.0,19.9247,19.9321,19.9022,19.9097,54800.0
2013-04-02 14:30:00,26.64,26.64,26.61,26.63,45400.0,19.9097,19.9097,19.8873,19.9022,45400.0
2013-04-02 14:35:00,26.61,26.64,26.61,26.61,80200.0,19.8873,19.9097,19.8873,19.8873,80200.0
2013-04-02 14:40:00,26.61,26.61,26.56,26.6,76000.0,19.8873,19.8873,19.8499,19.8798,76000.0
2013-04-02 14:45:00,26.6,26.61,26.59,26.6,68800.0,19.8798,19.8873,19.8723,19.8798,68800.0
2013-04-02 14:50:00,26.61,26.61,26.59,26.59,60400.0,19.8873,19.8873,19.8723,19.8723,60400.0
2013-04-02 14:55:00,26.59,26.6,26.59,26.59,88200.0,19.8723,19.8798,19.8723,19.8723,88200.0
2013-04-02 15:00:00,26.59,26.6,26.58,26.59,90600.0,19.8723,19.8798,19.8649,19.8723,90600.0
2013-04-02 15:05:00,26.6,26.6,26.58,26.58,56800.0,19.8798,19.8798,19.8649,19.8649,56800.0
2013-04-02 15:10:00,26.58,26.58,26.52,26.54,92000.0,19.8649,19.8649,19.82,19.835,92000.0
2013-04-02 15:15:00,26.54,26.54,26.5,26.5,60400.0,19.835,19.835,19.8051,19.8051,60400.0
2013-04-02 15:20:00,26.5,26.5,26.46,26.47,80000.0,19.8051,19.8051,19.7752,19.7827,80000.0
2013-04-02 15:25:00,26.47,26.47,26.45,26.46,277600.0,19.7827,19.7827,19.7677,19.7752,277600.0
2013-04-02 15:30:00,26.45,26.51,26.43,26.5,101200.0,19.7677,19.8125,19.7528,19.8051,101200.0
2013-04-02 15:35:00,26.51,26.51,26.44,26.44,69200.0,19.8125,19.8125,19.7602,19.7602,69200.0
2013-04-02 15:40:00,26.44,26.45,26.39,26.4,89000.0,19.7602,19.7677,19.7229,19.7303,89000.0
2013-04-02 15:45:00,26.4,26.42,26.38,26.42,115000.0,19.7303,19.7453,19.7154,19.7453,115000.0
2013-04-02 15:50:00,26.42,26.45,26.41,26.42,179200.0,19.7453,19.7677,19.7378,19.7453,179200.0
2013-04-02 15:55:00,26.42,26.46,26.42,26.45,357600.0,19.7453,19.7752,19.7453,19.7677,357600.0
2013-04-03 09:30:00,26.52,26.52,26.42,26.44,88600.0,19.82,19.82,19.7453,19.7602,88600.0
2013-04-03 09:35:00,26.45,26.48,26.42,26.44,49000.0,19.7677,19.7901,19.7453,19.7602,49000.0
2013-04-03 09:40:00,26.43,26.47,26.32,26.34,157000.0,19.7528,19.7827,19.6705,19.6855,157000.0
2013-04-03 09:45:00,26.34,26.38,26.31,26.34,84400.0,19.6855,19.7154,19.6631,19.6855,84400.0
2013-04-03 09:50:00,26.34,26.36,26.32,26.33,82000.0,19.6855,19.7004,19.6705,19.678,82000.0
2013-04-03 09:55:00,26.33,26.37,26.32,26.36,102200.0,19.678,19.7079,19.6705,19.7004,102200.0
2013-04-03 10:00:00,26.36,26.39,26.32,26.33,83800.0,19.7004,19.7229,19.6705,19.678,83800.0
2013-04-03 10:05:00,26.33,26.37,26.33,26.36,85200.0,19.678,19.7079,19.678,19.7004,85200.0
2013-04-03 10:10:00,26.36,26.36,26.32,26.33,39000.0,19.7004,19.7004,19.6705,19.678,39000.0
2013-04-03 10:15:00,26.32,26.36,26.32,26.36,106200.0,19.6705,19.7004,19.6705,19.7004,106200.0
2013-04-03 10:20:00,26.37,26.38,26.35,26.37,77800.0,19.7079,19.7154,19.693,19.7079,77800.0
2013-04-03 10:25:00,26.38,26.39,26.35,26.35,72200.0,19.7154,19.7229,19.693,19.693,72200.0
2013-04-03 10:30:00,26.35,26.36,26.33,26.36,54400.0,19.693,19.7004,19.678,19.7004,54400.0
2013-04-03 10:35:00,26.37,26.41,26.35,26.4,51000.0,19.7079,19.7378,19.693,19.7303,51000.0
2013-04-03 10:40:00,26.4,26.41,26.38,26.38,77000.0,19.7303,19.7378,19.7154,19.7154,77000.0
2013-04-03 10:45:00,26.38,26.43,26.38,26.41,31600.0,19.7154,19.7528,19.7154,19.7378,31600.0
2013-04-03 10:50:00,26.41,26.43,26.39,26.43,107600.0,19.7378,19.7528,19.7229,19.7528,107600.0
2013-04-03 10:55:00,26.42,26.43,26.38,26.38,86400.0,19.7453,19.7528,19.7154,19.7154,86400.0
2013-04-03 11:00:00,26.38,26.4,26.36,26.38,54000.0,19.7154,19.7303,19.7004,19.7154,54000.0
2013-04-03 11:05:00,26.38,26.42,26.37,26.4,101400.0,19.7154,19.7453,19.7079,19.7303,101400.0
2013-04-03 11:10:00,26.4,26.42,26.37,26.4,44200.0,19.7303,19.7453,19.7079,19.7303,44200.0
2013-04-03 11:15:00,26.4,26.4,26.36,26.37,157800.0,19.7303,19.7303,19.7004,19.7079,157800.0
2013-04-03 11:20:00,26.36,26.41,26.36,26.39,80600.0,19.7004,19.7378,19.7004,19.7229,80600.0
2013-04-03 11:25:00,26.39,26.39,26.36,26.36,66200.0,19.7229,19.7229,19.7004,19.7004,66200.0
2013-04-03 11:30:00,26.37,26.39,26.36,26.38,49400.0,19.7079,19.7229,19.7004,19.7154,49400.0
2013-04-03 11:35:00,26.38,26.39,26.36,26.37,59400.0,19.7154,19.7229,19.7004,19.7079,59400.0
2013-04-03 11:40:00,26.37,26.37,26.34,26.36,66600.0,19.7079,19.7079,19.6855,19.7004,66600.0
2013-04-03 11:45:00,26.36,26.4,26.34,26.4,88200.0,19.7004,19.7303,19.6855,19.7303,88200.0
2013-04-03 11:50:00,26.4,26.42,26.38,26.42,47800.0,19.7303,19.7453,19.7154,19.7453,47800.0
2013-04-03 11:55:00,26.42,26.46,26.42,26.44,71600.0,19.7453,19.7752,19.7453,19.7602,71600.0
2013-04-03 12:00:00,26.44,26.5,26.43,26.48,139400.0,19.7602,19.8051,19.7528,19.7901,139400.0
2013-04-03 12:05:00,26.47,26.49,26.42,26.43,146200.0,19.7827,19.7976,19.7453,19.7528,146200.0
2013-04-03 12:10:00,26.43,26.46,26.42,26.43,74200.0,19.7528,19.7752,19.7453,19.7528,74200.0
2013-04-03 12:15:00,26.43,26.45,26.41,26.43,65800.0,19.7528,19.7677,19.7378,19.7528,65800.0
2013-04-03 12:20:00,26.43,26.46,26.42,26.43,74000.0,19.7528,19.7752,19.7453,19.7528,74000.0
2013-04-03 12:25:00,26.43,26.43,26.41,26.41,66800.0,19.7528,19.7528,19.7378,19.7378,66800.0
2013-04-03 12:30:00,26.41,26.45,26.41,26.41,85600.0,19.7378,19.7677,19.7378,19.7378,85600.0
2013-04-03 12:35:00,26.41,26.43,26.39,26.4,206000.0,19.7378,19.7528,19.7229,19.7303,206000.0
2013-04-03 12:40:00,26.4,26.4,26.36,26.36,43000.0,19.7303,19.7303,19.7004,19.7004,43000.0
2013-04-03 12:45:00,26.36,26.38,26.33,26.33,57400.0,19.7004,19.7154,19.678,19.678,57400.0
2013-04-03 12:50:00,26.33,26.39,26.32,26.36,196800.0,19.678,19.7229,19.6705,19.7004,196800.0
2013-04-03 12:55:00,26.36,26.36,26.34,26.34,65000.0,19.7004,19.7004,19.6855,19.6855,65000.0
2013-04-03 13:00:00,26.34,26.36,26.32,26.35,36200.0,19.6855,19.7004,19.6705,19.693,36200.0
2013-04-03 13:05:00,26.35,26.38,26.34,26.35,42400.0,19.693,19.7154,19.6855,19.693,42400.0
2013-04-03 13:10:00,26.35,26.36,26.32,26.33,71800.0,19.693,19.7004,19.6705,19.678,71800.0
2013-04-03 13:15:00,26.33,26.38,26.32,26.36,97200.0,19.678,19.7154,19.6705,19.7004,97200.0
2013-04-03 13:20:00,26.36,26.38,26.33,26.33,68400.0,19.7004,19.7154,19.678,19.678,68400.0
2013-04-03 13:25:00,26.33,26.35,26.32,26.35,59600.0,19.678,19.693,19.6705,19.693,59600.0
2013-04-03 13:30:00,26.35,26.36,26.32,26.32,91200.0,19.693,19.7004,19.6705,19.6705,91200.0
2013-04-03 13:35:00,26.31,26.33,26.28,26.29,80200.0,19.6631,19.678,19.6407,19.6481,80200.0
2013-04-03 13:40:00,26.3,26.32,26.29,26.31,91400.0,19.6556,19.6705,19.6481,19.6631,91400.0
2013-04-03 13:45:00,26.31,26.34,26.29,26.33,75800.0,19.6631,19.6855,19.6481,19.678,75800.0
2013-04-03 13:50:00,26.32,26.34,26.32,26.34,140400.0,19.6705,19.6855,19.6705,19.6855,140400.0
2013-04-03 13:55:00,26.34,26.35,26.31,26.32,82200.0,19.6855,19.693,19.6631,19.6705,82200.0
2013-04-03 14:00:00,26.32,26.35,26.3,26.35,86400.0,19.6705,19.693,19.6556,19.693,86400.0
2013-04-03 14:05:00,26.35,26.39,26.35,26.39,263400.0,19.693,19.7229,19.693,19.7229,263400.0
2013-04-03 14:10:00,26.39,26.4,26.36,26.36,59600.0,19.7229,19.7303,19.7004,19.7004,59600.0
2013-04-03 14:15:00,26.36,26.38,26.36,26.37,86200.0,19.7004,19.7154,19.7004,19.7079,86200.0
2013-04-03 14:20:00,26.36,26.39,26.35,26.35,131000.0,19.7004,19.7229,19.693,19.693,131000.0
2013-04-03 14:25:00,26.35,26.36,26.33,26.33,93000.0,19.693,19.7004,19.678,19.678,93000.0
2013-04-03 14:30:00,26.33,26.33,26.3,26.31,105600.0,19.678,19.678,19.6556,19.6631,105600.0
2013-04-03 14:35:00,26.31,26.32,26.29,26.31,82600.0,19.6631,19.6705,19.6481,19.6631,82600.0
2013-04-03 14:40:00,26.31,26.34,26.29,26.29,167000.0,19.6631,19.6855,19.6481,19.6481,167000.0
2013-04-03 14:45:00,26.29,26.32,26.28,26.31,114000.0,19.6481,19.6705,19.6407,19.6631,114000.0
2013-04-03 14:50:00,26.31,26.32,26.3,26.32,129000.0,19.6631,19.6705,19.6556,19.6705,129000.0
2013-04-03 14:55:00,26.32,26.33,26.3,26.3,143200.0,19.6705,19.678,19.6556,19.6556,143200.0
2013-04-03 15:00:00,26.3,26.34,26.3,26.33,81400.0,19.6556,19.6855,19.6556,19.678,81400.0
2013-04-03 15:05:00,26.34,26.38,26.33,26.37,106200.0,19.6855,19.7154,19.678,19.7079,106200.0
2013-04-03 15:10:00,26.37,26.38,26.32,26.35,77000.0,19.7079,19.7154,19.6705,19.693,77000.0
2013-04-03 15:15:00,26.35,26.36,26.32,26.35,64400.0,19.693,19.7004,19.6705,19.693,64400.0
2013-04-03 15:20:00,26.35,26.35,26.33,26.34,70600.0,19.693,19.693,19.678,19.6855,70600.0
2013-04-03 15:25:00,26.34,26.38,26.33,26.35,138400.0,19.6855,19.7154,19.678,19.693,138400.0
2013-04-03 15:30:00,26.35,26.35,26.3,26.32,91800.0,19.693,19.693,19.6556,19.6705,91800.0
2013-04-03 15:35:00,26.31,26.32,26.25,26.25,106200.0,19.6631,19.6705,19.6182,19.6182,106200.0
2013-04-03 15:40:00,26.25,26.33,26.23,26.31,140800.0,19.6182,19.678,19.6033,19.6631,140800.0
2013-04-03 15:45:00,26.32,26.36,26.32,26.34,178600.0,19.6705,19.7004,19.6705,19.6855,178600.0
2013-04-03 15:50:00,26.34,26.36,26.32,26.33,164800.0,19.6855,19.7004,19.6705,19.678,164800.0
2013-04-03 15:55:00,26.34,26.36,26.33,26.35,347800.0,19.6855,19.7004,19.678,19.693,347800.0
2013-04-04 09:30:00,26.21,26.28,26.14,26.15,222600.0,19.5883,19.6407,19.536,19.5435,222600.0
2013-04-04 09:35:00,26.15,26.15,26.04,26.04,104000.0,19.5435,19.5435,19.4613,19.4613,104000.0
2013-04-04 09:40:00,26.04,26.08,25.99,26.04,110800.0,19.4613,19.4912,19.4239,19.4613,110800.0
2013-04-04 09:45:00,26.04,26.11,26.03,26.09,155000.0,19.4613,19.5136,19.4538,19.4987,155000.0
2013-04-04 09:50:00,26.09,26.11,26.0,26.01,126600.0,19.4987,19.5136,19.4314,19.4389,126600.0
2013-04-04 09:55:00,26.0,26.03,25.95,26.01,71400.0,19.4314,19.4538,19.394,19.4389,71400.0
2013-04-04 10:00:00,26.02,26.04,26.0,26.01,105200.0,19.4463,19.4613,19.4314,19.4389,105200.0
2013-04-04 10:05:00,26.02,26.03,25.98,25.98,93200.0,19.4463,19.4538,19.4164,19.4164,93200.0
2013-04-04 10:10:00,25.98,25.98,25.92,25.94,102800.0,19.4164,19.4164,19.3716,19.3866,102800.0
2013-04-04 10:15:00,25.95,25.98,25.91,25.93,87200.0,19.394,19.4164,19.3641,19.3791,87200.0
2013-04-04 10:20:00,25.93,25.95,25.91,25.91,51200.0,19.3791,19.394,19.3641,19.3641,51200.0
2013-04-04 10:25:00,25.91,25.91,25.81,25.84,338600.0,19.3641,19.3641,19.2894,19.3118,338600.0
2013-04-04 10:30:00,25.84,25.89,25.84,25.86,736000.0,19.3118,19.3492,19.3118,19.3268,736000.0
2013-04-04 10:35:00,25.86,25.88,25.85,25.86,65600.0,19.3268,19.3417,19.3193,19.3268,65600.0
2013-04-04 10:40:00,25.86,25.92,25.85,25.91,71600.0,19.3268,19.3716,19.3193,19.3641,71600.0
2013-04-04 10:45:00,25.91,25.91,25.85,25.86,148200.0,19.3641,19.3641,19.3193,19.3268,148200.0
2013-04-04 10:50:00,25.86,25.89,25.85,25.88,107000.0,19.3268,19.3492,19.3193,19.3417,107000.0
2013-04-04 10:55:00,25.88,25.89,25.85,25.86,65000.0,19.3417,19.3492,19.3193,19.3268,65000.0
2013-04-04 11:00:00,25.86,25.86,25.85,25.86,73600.0,19.3268,19.3268,19.3193,19.3268,73600.0
2013-04-04 11:05:00,25.86,25.86,25.85,25.85,58400.0,19.3268,19.3268,19.3193,19.3193,58400.0
2013-04-04 11:10:00,25.86,25.88,25.85,25.86,241000.0,19.3268,19.3417,19.3193,19.3268,241000.0
2013-04-04 11:15:00,25.86,25.89,25.86,25.86,40400.0,19.3268,19.3492,19.3268,19.3268,40400.0
2013-04-04 11:20:00,25.86,25.88,25.85,25.86,58600.0,19.3268,19.3417,19.3193,19.3268,58600.0
2013-04-04 11:25:00,25.86,25.89,25.86,25.86,56400.0,19.3268,19.3492,19.3268,19.3268,56400.0
2013-04-04 11:30:00,25.87,25.89,25.86,25.88,80200.0,19.3342,19.3492,19.3268,19.3417,80200.0
2013-04-04 11:35:00,25.88,25.89,25.86,25.86,49000.0,19.3417,19.3492,19.3268,19.3268,49000.0
2013-04-04 11:40:00,25.85,25.86,25.84,25.85,85800.0,19.3193,19.3268,19.3118,19.3193,85800.0
2013-04-04 11:45:00,25.86,25.86,25.85,25.86,68600.0,19.3268,19.3268,19.3193,19.3268,68600.0
2013-04-04 11:50:00,25.86,25.86,25.84,25.85,50400.0,19.3268,19.3268,19.3118,19.3193,50400.0
2013-04-04 11:55:00,25.85,25.86,25.85,25.86,47200.0,19.3193,19.3268,19.3193,19.3268,47200.0
2013-04-04 12:00:00,25.85,25.86,25.85,25.85,95600.0,19.3193,19.3268,19.3193,19.3193,95600.0
2013-04-04 12:05:00,25.85,25.86,25.84,25.85,161200.0,19.3193,19.3268,19.3118,19.3193,161200.0
2013-04-04 12:10:00,25.85,25.86,25.85,25.85,153400.0,19.3193,19.3268,19.3193,19.3193,153400.0
2013-04-04 12:15:00,25.85,25.86,25.85,25.86,121400.0,19.3193,19.3268,19.3193,19.3268,121400.0
2013-04-04 12:20:00,25.85,25.86,25.76,25.77,219800.0,19.3193,19.3268,19.252,19.2595,219800.0
2013-04-04 12:25:00,25.76,25.78,25.7,25.7,86600.0,19.252,19.267,19.2072,19.2072,86600.0
2013-04-04 12:30:00,25.7,25.72,25.68,25.71,141800.0,19.2072,19.2221,19.1922,19.2147,141800.0
2013-04-04 12:35:00,25.71,25.72,25.66,25.68,149600.0,19.2147,19.2221,19.1773,19.1922,149600.0
2013-04-04 12:40:00,25.68,25.7,25.65,25.66,51200.0,19.1922,19.2072,19.1698,19.1773,51200.0
2013-04-04 12:45:00,25.67,25.71,25.64,25.71,78200.0,19.1848,19.2147,19.1623,19.2147,78200.0
2013-04-04 12:50:00,25.7,25.71,25.69,25.69,54000.0,19.2072,19.2147,19.1997,19.1997,54000.0
2013-04-04 12:55:00,25.7,25.71,25.69,25.71,59400.0,19.2072,19.2147,19.1997,19.2147,59400.0
2013-04-04 13:00:00,25.71,25.71,25.69,25.7,60000.0,19.2147,19.2147,19.1997,19.2072,60000.0
2013-04-04 13:05:00,25.7,25.71,25.7,25.71,44200.0,19.2072,19.2147,19.2072,19.2147,44200.0
2013-04-04 13:10:00,25.7,25.71,25.69,25.7,125000.0,19.2072,19.2147,19.1997,19.2072,125000.0
2013-04-04 13:15:00,25.7,25.7,25.68,25.69,168400.0,19.2072,19.2072,19.1922,19.1997,168400.0
2013-04-04 13:20:00,25.69,25.7,25.68,25.69,87000.0,19.1997,19.2072,19.1922,19.1997,87000.0
2013-04-04 13:25:00,25.69,25.7,25.68,25.68,142600.0,19.1997,19.2072,19.1922,19.1922,142600.0
2013-04-04 13:30:00,25.68,25.7,25.68,25.7,91000.0,19.1922,19.2072,19.1922,19.2072,91000.0
2013-04-04 13:35:00,25.7,25.77,25.69,25.73,142000.0,19.2072,19.2595,19.1997,19.2296,142000.0
2013-04-04 13:40:00,25.74,25.8,25.74,25.79,65800.0,19.2371,19.2819,19.2371,19.2744,65800.0
2013-04-04 13:45:00,25.79,25.8,25.75,25.75,53000.0,19.2744,19.2819,19.2446,19.2446,53000.0
2013-04-04 13:50:00,25.75,25.75,25.73,25.75,47800.0,19.2446,19.2446,19.2296,19.2446,47800.0
2013-04-04 13:55:00,25.75,25.77,25.75,25.76,59000.0,19.2446,19.2595,19.2446,19.252,59000.0
2013-04-04 14:00:00,25.75,25.78,25.75,25.77,70800.0,19.2446,19.267,19.2446,19.2595,70800.0
2013-04-04 14:05:00,25.76,25.78,25.75,25.76,59400.0,19.252,19.267,19.2446,19.252,59400.0
2013-04-04 14:10:00,25.76,25.77,25.75,25.76,94200.0,19.252,19.2595,19.2446,19.252,94200.0
2013-04-04 14:15:00,25.75,25.78,25.75,25.75,55200.0,19.2446,19.267,19.2446,19.2446,55200.0
2013-04-04 14:20:00,25.75,25.79,25.75,25.78,274200.0,19.2446,19.2744,19.2446,19.267,274200.0
2013-04-04 14:25:00,25.78,25.78,25.75,25.77,71200.0,19.267,19.267,19.2446,19.2595,71200.0
2013-04-04 14:30:00,25.77,25.78,25.75,25.75,44600.0,19.2595,19.267,19.2446,19.2446,44600.0
2013-04-04 14:35:00,25.76,25.77,25.73,25.73,172200.0,19.252,19.2595,19.2296,19.2296,172200.0
2013-04-04 14:40:00,25.73,25.74,25.71,25.72,74800.0,19.2296,19.2371,19.2147,19.2221,74800.0
2013-04-04 14:45:00,25.72,25.74,25.66,25.67,213400.0,19.2221,19.2371,19.1773,19.1848,213400.0
2013-04-04 14:50:00,25.67,25.67,25.64,25.65,101000.0,19.1848,19.1848,19.1623,19.1698,101000.0
2013-04-04 14:55:00,25.65,25.65,25.61,25.61,148600.0,19.1698,19.1698,19.1399,19.1399,148600.0
2013-04-04 15:00:00,25.61,25.65,25.61,25.65,127400.0,19.1399,19.1698,19.1399,19.1698,127400.0
2013-04-04 15:05:00,25.65,25.66,25.61,25.61,92600.0,19.1698,19.1773,19.1399,19.1399,92600.0
2013-04-04 15:10:00,25.61,25.65,25.61,25.65,118400.0,19.1399,19.1698,19.1399,19.1698,118400.0
2013-04-04 15:15:00,25.64,25.64,25.6,25.62,77600.0,19.1623,19.1623,19.1324,19.1474,77600.0
2013-04-04 15:20:00,25.61,25.64,25.6,25.64,71800.0,19.1399,19.1623,19.1324,19.1623,71800.0
2013-04-04 15:25:00,25.64,25.68,25.64,25.68,152000.0,19.1623,19.1922,19.1623,19.1922,152000.0
2013-04-04 15:30:00,25.67,25.69,25.67,25.68,184200.0,19.1848,19.1997,19.1848,19.1922,184200.0
2013-04-04 15:35:00,25.68,25.7,25.68,25.7,225400.0,19.1922,19.2072,19.1922,19.2072,225400.0
2013-04-04 15:40:00,25.7,25.7,25.68,25.7,220000.0,19.2072,19.2072,19.1922,19.2072,220000.0
2013-04-04 15:45:00,25.69,25.73,25.69,25.73,177400.0,19.1997,19.2296,19.1997,19.2296,177400.0
2013-04-04 15:50:00,25.73,25.75,25.72,25.74,382400.0,19.2296,19.2446,19.2221,19.2371,382400.0
2013-04-04 15:55:00,25.75,25.75,25.73,25.75,732200.0,19.2446,19.2446,19.2296,19.2446,732200.0
2013-04-05 09:30:00,25.4,25.4,25.01,25.18,326400.0,18.983,18.983,18.6915,18.8186,326400.0
2013-04-05 09:35:00,25.2,25.25,25.18,25.24,81800.0,18.8335,18.8709,18.8186,18.8634,81800.0
2013-04-05 09:40:00,25.24,25.24,25.11,25.13,128800.0,18.8634,18.8634,18.7662,18.7812,128800.0
2013-04-05 09:45:00,25.13,25.14,25.06,25.07,272200.0,18.7812,18.7887,18.7289,18.7363,272200.0
2013-04-05 09:50:00,25.07,25.07,24.92,24.95,173800.0,18.7363,18.7363,18.6242,18.6467,173800.0
2013-04-05 09:55:00,24.95,25.03,24.95,24.99,149000.0,18.6467,18.7065,18.6467,18.6766,149000.0
2013-04-05 10:00:00,24.99,24.99,24.93,24.99,76800.0,18.6766,18.6766,18.6317,18.6766,76800.0
2013-04-05 10:05:00,24.98,25.0,24.95,25.0,115400.0,18.6691,18.684,18.6467,18.684,115400.0
2013-04-05 10:10:00,25.0,25.0,24.93,24.99,82200.0,18.684,18.684,18.6317,18.6766,82200.0
2013-04-05 10:15:00,24.99,24.99,24.91,24.97,112200.0,18.6766,18.6766,18.6168,18.6616,112200.0
2013-04-05 10:20:00,24.97,24.99,24.93,24.96,101200.0,18.6616,18.6766,18.6317,18.6541,101200.0
2013-04-05 10:25:00,24.97,25.0,24.97,25.0,117400.0,18.6616,18.684,18.6616,18.684,117400.0
2013-04-05 10:30:00,25.0,25.04,25.0,25.02,191000.0,18.684,18.7139,18.684,18.699,191000.0
2013-04-05 10:35:00,25.02,25.03,24.99,25.0,206000.0,18.699,18.7065,18.6766,18.684,206000.0
2013-04-05 10:40:00,25.0,25.01,24.95,24.98,126200.0,18.684,18.6915,18.6467,18.6691,126200.0
2013-04-05 10:45:00,24.97,25.0,24.97,25.0,113400.0,18.6616,18.684,18.6616,18.684,113400.0
2013-04-05 10:50:00,25.0,25.0,24.99,25.0,124200.0,18.684,18.684,18.6766,18.684,124200.0
2013-04-05 10:55:00,25.0,25.0,24.96,24.97,144400.0,18.684,18.684,18.6541,18.6616,144400.0
2013-04-05 11:00:00,24.97,25.0,24.97,25.0,289600.0,18.6616,18.684,18.6616,18.684,289600.0
2013-04-05 11:05:00,25.0,25.0,24.95,24.95,129200.0,18.684,18.684,18.6467,18.6467,129200.0
2013-04-05 11:10:00,24.96,24.96,24.91,24.92,261000.0,18.6541,18.6541,18.6168,18.6242,261000.0
2013-04-05 11:15:00,24.92,24.93,24.86,24.92,289600.0,18.6242,18.6317,18.5794,18.6242,289600.0
2013-04-05 11:20:00,24.93,24.97,24.92,24.94,147000.0,18.6317,18.6616,18.6242,18.6392,147000.0
2013-04-05 11:25:00,24.94,24.95,24.9,24.91,133200.0,18.6392,18.6467,18.6093,18.6168,133200.0
2013-04-05 11:30:00,24.91,24.95,24.91,24.93,92400.0,18.6168,18.6467,18.6168,18.6317,92400.0
2013-04-05 11:35:00,24.93,24.95,24.92,24.94,140000.0,18.6317,18.6467,18.6242,18.6392,140000.0
2013-04-05 11:40:00,24.94,24.95,24.92,24.93,53600.0,18.6392,18.6467,18.6242,18.6317,53600.0
2013-04-05 11:45:00,24.92,24.96,24.92,24.95,63400.0,18.6242,18.6541,18.6242,18.6467,63400.0
2013-04-05 11:50:00,24.95,24.96,24.92,24.95,419800.0,18.6467,18.6541,18.6242,18.6467,419800.0
2013-04-05 11:55:00,24.96,24.98,24.93,24.93,139600.0,18.6541,18.6691,18.6317,18.6317,139600.0
2013-04-05 12:00:00,24.93,24.95,24.91,24.92,75400.0,18.6317,18.6467,18.6168,18.6242,75400.0
2013-04-05 12:05:00,24.92,24.93,24.88,24.88,90000.0,18.6242,18.6317,18.5943,18.5943,90000.0
2013-04-05 12:10:00,24.88,24.89,24.81,24.81,132800.0,18.5943,18.6018,18.542,18.542,132800.0
2013-04-05 12:15:00,24.81,24.83,24.8,24.81,92800.0,18.542,18.557,18.5346,18.542,92800.0
2013-04-05 12:20:00,24.81,24.84,24.8,24.81,57800.0,18.542,18.5645,18.5346,18.542,57800.0
2013-04-05 12:25:00,24.82,24.82,24.8,24.82,25600.0,18.5495,18.5495,18.5346,18.5495,25600.0
2013-04-05 12:30:00,24.82,24.88,24.82,24.86,75000.0,18.5495,18.5943,18.5495,18.5794,75000.0
2013-04-05 12:35:00,24.86,24.87,24.85,24.86,53200.0,18.5794,18.5869,18.5719,18.5794,53200.0
2013-04-05 12:40:00,24.85,24.9,24.85,24.86,48400.0,18.5719,18.6093,18.5719,18.5794,48400.0
2013-04-05 12:45:00,24.86,24.92,24.86,24.9,85200.0,18.5794,18.6242,18.5794,18.6093,85200.0
2013-04-05 12:50:00,24.9,24.91,24.88,24.91,26000.0,18.6093,18.6168,18.5943,18.6168,26000.0
2013-04-05 12:55:00,24.91,24.91,24.89,24.9,64400.0,18.6168,18.6168,18.6018,18.6093,64400.0
2013-04-05 13:00:00,24.9,24.9,24.88,24.88,46200.0,18.6093,18.6093,18.5943,18.5943,46200.0
2013-04-05 13:05:00,24.88,24.88,24.84,24.87,82800.0,18.5943,18.5943,18.5645,18.5869,82800.0
2013-04-05 13:10:00,24.88,24.9,24.88,24.89,54000.0,18.5943,18.6093,18.5943,18.6018,54000.0
2013-04-05 13:15:00,24.9,24.95,24.9,24.93,71800.0,18.6093,18.6467,18.6093,18.6317,71800.0
2013-04-05 13:20:00,24.93,24.95,24.9,24.9,33200.0,18.6317,18.6467,18.6093,18.6093,33200.0
2013-04-05 13:25:00,24.9,24.95,24.9,24.93,51200.0,18.6093,18.6467,18.6093,18.6317,51200.0
2013-04-05 13:30:00,24.93,24.95,24.9,24.9,51200.0,18.6317,18.6467,18.6093,18.6093,51200.0
2013-04-05 13:35:00,24.9,24.91,24.89,24.91,75200.0,18.6093,18.6168,18.6018,18.6168,75200.0
2013-04-05 13:40:00,24.9,24.92,24.9,24.91,41400.0,18.6093,18.6242,18.6093,18.6168,41400.0
2013-04-05 13:45:00,24.9,24.91,24.84,24.84,84200.0,18.6093,18.6168,18.5645,18.5645,84200.0
2013-04-05 13:50:00,24.84,24.84,24.81,24.81,73200.0,18.5645,18.5645,18.542,18.542,73200.0
2013-04-05 13:55:00,24.81,24.82,24.8,24.8,81200.0,18.542,18.5495,18.5346,18.5346,81200.0
2013-04-05 14:00:00,24.81,24.83,24.8,24.8,48200.0,18.542,18.557,18.5346,18.5346,48200.0
2013-04-05 14:05:00,24.8,24.8,24.75,24.75,83200.0,18.5346,18.5346,18.4972,18.4972,83200.0
2013-04-05 14:10:00,24.76,24.76,24.7,24.7,124400.0,18.5047,18.5047,18.4598,18.4598,124400.0
2013-04-05 14:15:00,24.7,24.71,24.67,24.69,122800.0,18.4598,18.4673,18.4374,18.4523,122800.0
2013-04-05 14:20:00,24.7,24.7,24.68,24.69,49000.0,18.4598,18.4598,18.4449,18.4523,49000.0
2013-04-05 14:25:00,24.69,24.73,24.69,24.72,57200.0,18.4523,18.4822,18.4523,18.4748,57200.0
2013-04-05 14:30:00,24.71,24.72,24.61,24.62,344400.0,18.4673,18.4748,18.3926,18.4,344400.0
2013-04-05 14:35:00,24.63,24.63,24.59,24.6,383400.0,18.4075,18.4075,18.3776,18.3851,383400.0
2013-04-05 14:40:00,24.61,24.67,24.61,24.67,168200.0,18.3926,18.4374,18.3926,18.4374,168200.0
2013-04-05 14:45:00,24.66,24.7,24.66,24.7,100000.0,18.4299,18.4598,18.4299,18.4598,100000.0
2013-04-05 14:50:00,24.7,24.73,24.68,24.73,96400.0,18.4598,18.4822,18.4449,18.4822,96400.0
2013-04-05 14:55:00,24.73,24.73,24.68,24.69,107200.0,18.4822,18.4822,18.4449,18.4523,107200.0
2013-04-05 15:00:00,24.69,24.72,24.66,24.71,166800.0,18.4523,18.4748,18.4299,18.4673,166800.0
2013-04-05 15:05:00,24.71,24.71,24.67,24.68,193200.0,18.4673,18.4673,18.4374,18.4449,193200.0
2013-04-05 15:10:00,24.68,24.71,24.68,24.71,71200.0,18.4449,18.4673,18.4449,18.4673,71200.0
2013-04-05 15:15:00,24.71,24.72,24.63,24.64,151600.0,18.4673,18.4748,18.4075,18.415,151600.0
2013-04-05 15:20:00,24.64,24.64,24.62,24.63,132000.0,18.415,18.415,18.4,18.4075,132000.0
2013-04-05 15:25:00,24.63,24.68,24.63,24.63,270600.0,18.4075,18.4449,18.4075,18.4075,270600.0
2013-04-05 15:30:00,24.63,24.65,24.6,24.64,235200.0,18.4075,18.4225,18.3851,18.415,235200.0
2013-04-05 15:35:00,24.64,24.69,24.64,24.68,211000.0,18.415,18.4523,18.415,18.4449,211000.0
2013-04-05 15:40:00,24.68,24.71,24.68,24.68,160600.0,18.4449,18.4673,18.4449,18.4449,160600.0
2013-04-05 15:45:00,24.68,24.78,24.68,24.77,268200.0,18.4449,18.5196,18.4449,18.5121,268200.0
2013-04-05 15:50:00,24.77,24.78,24.72,24.75,392800.0,18.5121,18.5196,18.4748,18.4972,392800.0
2013-04-05 15:55:00,24.75,24.77,24.73,24.75,483800.0,18.4972,18.5121,18.4822,18.4972,483800.0
2013-04-08 09:30:00,24.84,24.85,24.67,24.71,295000.0,18.5645,18.5719,18.4374,18.4673,295000.0
2013-04-08 09:35:00,24.7,24.7,24.56,24.57,249200.0,18.4598,18.4598,18.3552,18.3627,249200.0
2013-04-08 09:40:00,24.58,24.68,24.57,24.6,99000.0,18.3701,18.4449,18.3627,18.3851,99000.0
2013-04-08 09:45:00,24.59,24.59,24.49,24.5,282200.0,18.3776,18.3776,18.3029,18.3104,282200.0
2013-04-08 09:50:00,24.49,24.5,24.38,24.39,304600.0,18.3029,18.3104,18.2207,18.2281,304600.0
2013-04-08 09:55:00,24.39,24.44,24.35,24.38,159000.0,18.2281,18.2655,18.1982,18.2207,159000.0
2013-04-08 10:00:00,24.38,24.41,24.3,24.33,186000.0,18.2207,18.2431,18.1609,18.1833,186000.0
2013-04-08 10:05:00,24.33,24.38,24.31,24.36,98800.0,18.1833,18.2207,18.1684,18.2057,98800.0
2013-04-08 10:10:00,24.37,24.41,24.31,24.32,161800.0,18.2132,18.2431,18.1684,18.1758,161800.0
2013-04-08 10:15:00,24.32,24.35,24.29,24.34,119800.0,18.1758,18.1982,18.1534,18.1908,119800.0
2013-04-08 10:20:00,24.35,24.37,24.27,24.3,123000.0,18.1982,18.2132,18.1385,18.1609,123000.0
2013-04-08 10:25:00,24.31,24.35,24.3,24.33,63200.0,18.1684,18.1982,18.1609,18.1833,63200.0
2013-04-08 10:30:00,24.32,24.36,24.32,24.34,91600.0,18.1758,18.2057,18.1758,18.1908,91600.0
2013-04-08 10:35:00,24.35,24.4,24.35,24.36,96200.0,18.1982,18.2356,18.1982,18.2057,96200.0
2013-04-08 10:40:00,24.36,24.36,24.33,24.35,69600.0,18.2057,18.2057,18.1833,18.1982,69600.0
2013-04-08 10:45:00,24.34,24.38,24.33,24.34,63800.0,18.1908,18.2207,18.1833,18.1908,63800.0
2013-04-08 10:50:00,24.34,24.4,24.34,24.35,66000.0,18.1908,18.2356,18.1908,18.1982,66000.0
2013-04-08 10:55:00,24.34,24.38,24.34,24.36,35800.0,18.1908,18.2207,18.1908,18.2057,35800.0
2013-04-08 11:00:00,24.36,24.39,24.36,24.37,63000.0,18.2057,18.2281,18.2057,18.2132,63000.0
2013-04-08 11:05:00,24.37,24.39,24.36,24.39,56200.0,18.2132,18.2281,18.2057,18.2281,56200.0
2013-04-08 11:10:00,24.39,24.4,24.36,24.36,71600.0,18.2281,18.2356,18.2057,18.2057,71600.0
2013-04-08 11:15:00,24.36,24.39,24.36,24.38,59600.0,18.2057,18.2281,18.2057,18.2207,59600.0
2013-04-08 11:20:00,24.38,24.43,24.38,24.43,71200.0,18.2207,18.258,18.2207,18.258,71200.0
2013-04-08 11:25:00,24.43,24.47,24.42,24.43,85600.0,18.258,18.2879,18.2506,18.258,85600.0
2013-04-08 11:30:00,24.43,24.45,24.42,24.44,41800.0,18.258,18.273,18.2506,18.2655,41800.0
2013-04-08 11:35:00,24.45,24.47,24.43,24.46,70000.0,18.273,18.2879,18.258,18.2805,70000.0
2013-04-08 11:40:00,24.47,24.48,24.45,24.45,41800.0,18.2879,18.2954,18.273,18.273,41800.0
2013-04-08 11:45:00,24.45,24.46,24.41,24.43,42000.0,18.273,18.2805,18.2431,18.258,42000.0
2013-04-08 11:50:00,24.43,24.45,24.42,24.43,35400.0,18.258,18.273,18.2506,18.258,35400.0
2013-04-08 11:55:00,24.43,24.46,24.42,24.43,39400.0,18.258,18.2805,18.2506,18.258,39400.0
2013-04-08 12:00:00,24.43,24.46,24.43,24.43,55800.0,18.258,18.2805,18.258,18.258,55800.0
2013-04-08 12:05:00,24.43,24.43,24.39,24.39,72600.0,18.258,18.258,18.2281,18.2281,72600.0
2013-04-08 12:10:00,24.4,24.42,24.38,24.41,61800.0,18.2356,18.2506,18.2207,18.2431,61800.0
2013-04-08 12:15:00,24.4,24.42,24.4,24.4,51400.0,18.2356,18.2506,18.2356,18.2356,51400.0
2013-04-08 12:20:00,24.4,24.44,24.4,24.43,71600.0,18.2356,18.2655,18.2356,18.258,71600.0
2013-04-08 12:25:00,24.43,24.45,24.4,24.4,53800.0,18.258,18.273,18.2356,18.2356,53800.0
2013-04-08 12:30:00,24.41,24.45,24.41,24.44,83400.0,18.2431,18.273,18.2431,18.2655,83400.0
2013-04-08 12:35:00,24.44,24.45,24.42,24.43,45800.0,18.2655,18.273,18.2506,18.258,45800.0
2013-04-08 12:40:00,24.43,24.46,24.43,24.45,98600.0,18.258,18.2805,18.258,18.273,98600.0
2013-04-08 12:45:00,24.45,24.47,24.45,24.46,120000.0,18.273,18.2879,18.273,18.2805,120000.0
2013-04-08 12:50:00,24.46,24.46,24.45,24.45,49600.0,18.2805,18.2805,18.273,18.273,49600.0
2013-04-08 12:55:00,24.46,24.49,24.44,24.48,82000.0,18.2805,18.3029,18.2655,18.2954,82000.0
2013-04-08 13:00:00,24.48,24.48,24.45,24.45,63000.0,18.2954,18.2954,18.273,18.273,63000.0
2013-04-08 13:05:00,24.45,24.47,24.45,24.45,29800.0,18.273,18.2879,18.273,18.273,29800.0
2013-04-08 13:10:00,24.45,24.48,24.43,24.48,55400.0,18.273,18.2954,18.258,18.2954,55400.0
2013-04-08 13:15:00,24.48,24.48,24.47,24.47,19000.0,18.2954,18.2954,18.2879,18.2879,19000.0
2013-04-08 13:20:00,24.48,24.48,24.45,24.46,73800.0,18.2954,18.2954,18.273,18.2805,73800.0
2013-04-08 13:25:00,24.46,24.5,24.46,24.5,70000.0,18.2805,18.3104,18.2805,18.3104,70000.0
2013-04-08 13:30:00,24.5,24.54,24.5,24.54,43800.0,18.3104,18.3402,18.3104,18.3402,43800.0
2013-04-08 13:35:00,24.54,24.55,24.53,24.54,75600.0,18.3402,18.3477,18.3328,18.3402,75600.0
2013-04-08 13:40:00,24.55,24.56,24.54,24.55,67400.0,18.3477,18.3552,18.3402,18.3477,67400.0
2013-04-08 13:45:00,24.54,24.54,24.5,24.52,72400.0,18.3402,18.3402,18.3104,18.3253,72400.0
2013-04-08 13:50:00,24.52,24.52,24.5,24.5,32200.0,18.3253,18.3253,18.3104,18.3104,32200.0
2013-04-08 13:55:00,24.5,24.52,24.5,24.52,32000.0,18.3104,18.3253,18.3104,18.3253,32000.0
2013-04-08 14:00:00,24.52,24.54,24.51,24.54,44400.0,18.3253,18.3402,18.3178,18.3402,44400.0
2013-04-08 14:05:00,24.53,24.54,24.51,24.52,42400.0,18.3328,18.3402,18.3178,18.3253,42400.0
2013-04-08 14:10:00,24.52,24.56,24.5,24.5,65400.0,18.3253,18.3552,18.3104,18.3104,65400.0
2013-04-08 14:15:00,24.5,24.55,24.5,24.5,37000.0,18.3104,18.3477,18.3104,18.3104,37000.0
2013-04-08 14:20:00,24.5,24.5,24.49,24.5,30600.0,18.3104,18.3104,18.3029,18.3104,30600.0
2013-04-08 14:25:00,24.5,24.52,24.5,24.52,30400.0,18.3104,18.3253,18.3104,18.3253,30400.0
2013-04-08 14:30:00,24.52,24.52,24.5,24.5,31600.0,18.3253,18.3253,18.3104,18.3104,31600.0
2013-04-08 14:35:00,24.5,24.52,24.5,24.52,43200.0,18.3104,18.3253,18.3104,18.3253,43200.0
2013-04-08 14:40:00,24.51,24.54,24.51,24.52,54400.0,18.3178,18.3402,18.3178,18.3253,54400.0
2013-04-08 14:45:00,24.53,24.55,24.53,24.54,33200.0,18.3328,18.3477,18.3328,18.3402,33200.0
2013-04-08 14:50:00,24.54,24.56,24.53,24.54,93400.0,18.3402,18.3552,18.3328,18.3402,93400.0
2013-04-08 14:55:00,24.54,24.55,24.53,24.54,80600.0,18.3402,18.3477,18.3328,18.3402,80600.0
2013-04-08 15:00:00,24.54,24.56,24.54,24.56,35800.0,18.3402,18.3552,18.3402,18.3552,35800.0
2013-04-08 15:05:00,24.56,24.61,24.56,24.61,107600.0,18.3552,18.3926,18.3552,18.3926,107600.0
2013-04-08 15:10:00,24.61,24.61,24.6,24.61,68200.0,18.3926,18.3926,18.3851,18.3926,68200.0
2013-04-08 15:15:00,24.61,24.64,24.59,24.63,154600.0,18.3926,18.415,18.3776,18.4075,154600.0
2013-04-08 15:20:00,24.63,24.65,24.62,24.64,85600.0,18.4075,18.4225,18.4,18.415,85600.0
2013-04-08 15:25:00,24.64,24.66,24.64,24.66,56800.0,18.415,18.4299,18.415,18.4299,56800.0
2013-04-08 15:30:00,24.66,24.71,24.66,24.71,150600.0,18.4299,18.4673,18.4299,18.4673,150600.0
2013-04-08 15:35:00,24.71,24.73,24.71,24.73,166200.0,18.4673,18.4822,18.4673,18.4822,166200.0
2013-04-08 15:40:00,24.73,24.75,24.72,24.75,162200.0,18.4822,18.4972,18.4748,18.4972,162200.0
2013-04-08 15:45:00,24.75,24.77,24.74,24.77,211800.0,18.4972,18.5121,18.4897,18.5121,211800.0
2013-04-08 15:50:00,24.77,24.78,24.75,24.78,213000.0,18.5121,18.5196,18.4972,18.5196,213000.0
2013-04-08 15:55:00,24.78,24.8,24.78,24.8,333800.0,18.5196,18.5346,18.5196,18.5346,333800.0
2013-04-09 09:30:00,24.79,24.81,24.73,24.75,128800.0,18.5271,18.542,18.4822,18.4972,128800.0
2013-04-09 09:35:00,24.75,24.78,24.74,24.75,36800.0,18.4972,18.5196,18.4897,18.4972,36800.0
2013-04-09 09:40:00,24.75,24.78,24.68,24.71,58000.0,18.4972,18.5196,18.4449,18.4673,58000.0
2013-04-09 09:45:00,24.69,24.75,24.69,24.75,55600.0,18.4523,18.4972,18.4523,18.4972,55600.0
2013-04-09 09:50:00,24.75,24.78,24.73,24.74,149200.0,18.4972,18.5196,18.4822,18.4897,149200.0
2013-04-09 09:55:00,24.74,24.75,24.71,24.73,33600.0,18.4897,18.4972,18.4673,18.4822,33600.0
2013-04-09 10:00:00,24.73,24.77,24.7,24.71,77400.0,18.4822,18.5121,18.4598,18.4673,77400.0
2013-04-09 10:05:00,24.71,24.75,24.7,24.72,53200.0,18.4673,18.4972,18.4598,18.4748,53200.0
2013-04-09 10:10:00,24.71,24.74,24.71,24.73,29800.0,18.4673,18.4897,18.4673,18.4822,29800.0
2013-04-09 10:15:00,24.73,24.75,24.72,24.75,79000.0,18.4822,18.4972,18.4748,18.4972,79000.0
2013-04-09 10:20:00,24.74,24.8,24.74,24.75,56400.0,18.4897,18.5346,18.4897,18.4972,56400.0
2013-04-09 10:25:00,24.75,24.77,24.73,24.75,61000.0,18.4972,18.5121,18.4822,18.4972,61000.0
2013-04-09 10:30:00,24.75,24.75,24.68,24.68,131800.0,18.4972,18.4972,18.4449,18.4449,131800.0
2013-04-09 10:35:00,24.68,24.74,24.68,24.7,81200.0,18.4449,18.4897,18.4449,18.4598,81200.0
2013-04-09 10:40:00,24.69,24.75,24.69,24.75,58400.0,18.4523,18.4972,18.4523,18.4972,58400.0
2013-04-09 10:45:00,24.75,24.75,24.74,24.74,29400.0,18.4972,18.4972,18.4897,18.4897,29400.0
2013-04-09 10:50:00,24.74,24.76,24.74,24.75,42800.0,18.4897,18.5047,18.4897,18.4972,42800.0
2013-04-09 10:55:00,24.74,24.78,24.74,24.76,42400.0,18.4897,18.5196,18.4897,18.5047,42400.0
2013-04-09 11:00:00,24.77,24.78,24.75,24.77,35000.0,18.5121,18.5196,18.4972,18.5121,35000.0
2013-04-09 11:05:00,24.77,24.78,24.75,24.78,53800.0,18.5121,18.5196,18.4972,18.5196,53800.0
2013-04-09 11:10:00,24.78,24.8,24.77,24.77,62200.0,18.5196,18.5346,18.5121,18.5121,62200.0
2013-04-09 11:15:00,24.77,24.81,24.75,24.75,65000.0,18.5121,18.542,18.4972,18.4972,65000.0
2013-04-09 11:20:00,24.76,24.79,24.76,24.77,33200.0,18.5047,18.5271,18.5047,18.5121,33200.0
2013-04-09 11:25:00,24.77,24.8,24.77,24.79,44200.0,18.5121,18.5346,18.5121,18.5271,44200.0
2013-04-09 11:30:00,24.8,24.84,24.79,24.84,65400.0,18.5346,18.5645,18.5271,18.5645,65400.0
2013-04-09 11:35:00,24.84,24.86,24.8,24.86,128400.0,18.5645,18.5794,18.5346,18.5794,128400.0
2013-04-09 11:40:00,24.86,24.92,24.86,24.91,152000.0,18.5794,18.6242,18.5794,18.6168,152000.0
2013-04-09 11:45:00,24.91,24.95,24.91,24.94,86200.0,18.6168,18.6467,18.6168,18.6392,86200.0
2013-04-09 11:50:00,24.93,24.99,24.93,24.98,70600.0,18.6317,18.6766,18.6317,18.6691,70600.0
2013-04-09 11:55:00,24.97,24.99,24.95,24.98,64200.0,18.6616,18.6766,18.6467,18.6691,64200.0
2013-04-09 12:00:00,24.99,25.04,24.99,25.03,61800.0,18.6766,18.7139,18.6766,18.7065,61800.0
2013-04-09 12:05:00,25.04,25.06,24.97,24.97,67800.0,18.7139,18.7289,18.6616,18.6616,67800.0
2013-04-09 12:10:00,24.97,24.98,24.95,24.98,44800.0,18.6616,18.6691,18.6467,18.6691,44800.0
2013-04-09 12:15:00,24.98,24.99,24.95,24.96,24000.0,18.6691,18.6766,18.6467,18.6541,24000.0
2013-04-09 12:20:00,24.96,24.96,24.94,24.95,24000.0,18.6541,18.6541,18.6392,18.6467,24000.0
2013-04-09 12:25:00,24.95,24.98,24.93,24.93,52800.0,18.6467,18.6691,18.6317,18.6317,52800.0
2013-04-09 12:30:00,24.94,24.98,24.93,24.93,68400.0,18.6392,18.6691,18.6317,18.6317,68400.0
2013-04-09 12:35:00,24.93,24.94,24.93,24.93,23600.0,18.6317,18.6392,18.6317,18.6317,23600.0
2013-04-09 12:40:00,24.93,24.93,24.9,24.92,26400.0,18.6317,18.6317,18.6093,18.6242,26400.0
2013-04-09 12:45:00,24.92,24.92,24.89,24.89,17400.0,18.6242,18.6242,18.6018,18.6018,17400.0
2013-04-09 12:50:00,24.88,24.9,24.86,24.86,31400.0,18.5943,18.6093,18.5794,18.5794,31400.0
2013-04-09 12:55:00,24.86,24.87,24.85,24.86,34600.0,18.5794,18.5869,18.5719,18.5794,34600.0
2013-04-09 13:00:00,24.86,24.92,24.86,24.91,53000.0,18.5794,18.6242,18.5794,18.6168,53000.0
2013-04-09 13:05:00,24.91,24.91,24.89,24.89,19000.0,18.6168,18.6168,18.6018,18.6018,19000.0
2013-04-09 13:10:00,24.89,24.89,24.88,24.88,24000.0,18.6018,18.6018,18.5943,18.5943,24000.0
2013-04-09 13:15:00,24.89,24.93,24.89,24.93,52200.0,18.6018,18.6317,18.6018,18.6317,52200.0
2013-04-09 13:20:00,24.92,24.92,24.87,24.89,113200.0,18.6242,18.6242,18.5869,18.6018,113200.0
2013-04-09 13:25:00,24.89,24.92,24.89,24.89,48200.0,18.6018,18.6242,18.6018,18.6018,48200.0
2013-04-09 13:30:00,24.9,24.92,24.89,24.89,64600.0,18.6093,18.6242,18.6018,18.6018,64600.0
2013-04-09 13:35:00,24.89,24.9,24.88,24.89,35400.0,18.6018,18.6093,18.5943,18.6018,35400.0
2013-04-09 13:40:00,24.89,24.91,24.89,24.9,32400.0,18.6018,18.6168,18.6018,18.6093,32400.0
2013-04-09 13:45:00,24.9,24.93,24.9,24.93,36400.0,18.6093,18.6317,18.6093,18.6317,36400.0
2013-04-09 13:50:00,24.93,24.94,24.92,24.93,40000.0,18.6317,18.6392,18.6242,18.6317,40000.0
2013-04-09 13:55:00,24.93,24.95,24.92,24.92,33200.0,18.6317,18.6467,18.6242,18.6242,33200.0
2013-04-09 14:00:00,24.92,24.93,24.91,24.92,30000.0,18.6242,18.6317,18.6168,18.6242,30000.0
2013-04-09 14:05:00,24.92,24.93,24.9,24.92,35200.0,18.6242,18.6317,18.6093,18.6242,35200.0
2013-04-09 14:10:00,24.92,24.92,24.89,24.9,40000.0,18.6242,18.6242,18.6018,18.6093,40000.0
2013-04-09 14:15:00,24.9,24.92,24.88,24.89,34800.0,18.6093,18.6242,18.5943,18.6018,34800.0
2013-04-09 14:20:00,24.89,24.9,24.88,24.89,37400.0,18.6018,18.6093,18.5943,18.6018,37400.0
2013-04-09 14:25:00,24.89,24.92,24.89,24.9,18400.0,18.6018,18.6242,18.6018,18.6093,18400.0
2013-04-09 14:30:00,24.91,24.93,24.9,24.93,61800.0,18.6168,18.6317,18.6093,18.6317,61800.0
2013-04-09 14:35:00,24.93,24.93,24.92,24.92,39600.0,18.6317,18.6317,18.6242,18.6242,39600.0
2013-04-09 14:40:00,24.93,24.95,24.92,24.95,78000.0,18.6317,18.6467,18.6242,18.6467,78000.0
2013-04-09 14:45:00,24.95,24.98,24.93,24.97,45800.0,18.6467,18.6691,18.6317,18.6616,45800.0
2013-04-09 14:50:00,24.97,24.98,24.96,24.96,30200.0,18.6616,18.6691,18.6541,18.6541,30200.0
2013-04-09 14:55:00,24.96,24.97,24.93,24.93,41600.0,18.6541,18.6616,18.6317,18.6317,41600.0
2013-04-09 15:00:00,24.94,24.95,24.91,24.92,77400.0,18.6392,18.6467,18.6168,18.6242,77400.0
2013-04-09 15:05:00,24.92,24.94,24.88,24.89,53200.0,18.6242,18.6392,18.5943,18.6018,53200.0
2013-04-09 15:10:00,24.88,24.91,24.88,24.89,29800.0,18.5943,18.6168,18.5943,18.6018,29800.0
2013-04-09 15:15:00,24.89,24.91,24.89,24.9,44400.0,18.6018,18.6168,18.6018,18.6093,44400.0
2013-04-09 15:20:00,24.9,24.9,24.88,24.89,45400.0,18.6093,18.6093,18.5943,18.6018,45400.0
2013-04-09 15:25:00,24.89,24.9,24.88,24.88,53000.0,18.6018,18.6093,18.5943,18.5943,53000.0
2013-04-09 15:30:00,24.88,24.88,24.86,24.86,45200.0,18.5943,18.5943,18.5794,18.5794,45200.0
2013-04-09 15:35:00,24.86,24.88,24.84,24.85,83200.0,18.5794,18.5943,18.5645,18.5719,83200.0
2013-04-09 15:40:00,24.85,24.87,24.85,24.87,86800.0,18.5719,18.5869,18.5719,18.5869,86800.0
2013-04-09 15:45:00,24.86,24.89,24.86,24.89,135200.0,18.5794,18.6018,18.5794,18.6018,135200.0
2013-04-09 15:50:00,24.89,24.89,24.86,24.89,125000.0,18.6018,18.6018,18.5794,18.6018,125000.0
2013-04-09 15:55:00,24.89,24.9,24.86,24.88,247800.0,18.6018,18.6093,18.5794,18.5943,247800.0
2013-04-10 09:30:00,24.93,25.05,24.93,25.01,158400.0,18.6317,18.7214,18.6317,18.6915,158400.0
2013-04-10 09:35:00,25.0,25.04,24.86,24.88,121200.0,18.684,18.7139,18.5794,18.5943,121200.0
2013-04-10 09:40:00,24.91,25.01,24.89,25.0,38800.0,18.6168,18.6915,18.6018,18.684,38800.0
2013-04-10 09:45:00,25.0,25.05,24.97,25.04,102200.0,18.684,18.7214,18.6616,18.7139,102200.0
2013-04-10 09:50:00,25.04,25.11,25.03,25.08,78400.0,18.7139,18.7662,18.7065,18.7438,78400.0
2013-04-10 09:55:00,25.09,25.14,25.09,25.13,89000.0,18.7513,18.7887,18.7513,18.7812,89000.0
2013-04-10 10:00:00,25.13,25.18,25.13,25.17,61800.0,18.7812,18.8186,18.7812,18.8111,61800.0
2013-04-10 10:05:00,25.18,25.19,25.14,25.14,103800.0,18.8186,18.826,18.7887,18.7887,103800.0
2013-04-10 10:10:00,25.14,25.14,25.07,25.09,35800.0,18.7887,18.7887,18.7363,18.7513,35800.0
2013-04-10 10:15:00,25.1,25.12,25.07,25.09,31800.0,18.7588,18.7737,18.7363,18.7513,31800.0
2013-04-10 10:20:00,25.09,25.11,25.09,25.11,24400.0,18.7513,18.7662,18.7513,18.7662,24400.0
2013-04-10 10:25:00,25.11,25.13,25.1,25.12,41200.0,18.7662,18.7812,18.7588,18.7737,41200.0
2013-04-10 10:30:00,25.12,25.12,25.1,25.11,29800.0,18.7737,18.7737,18.7588,18.7662,29800.0
2013-04-10 10:35:00,25.11,25.14,25.09,25.13,45600.0,18.7662,18.7887,18.7513,18.7812,45600.0
2013-04-10 10:40:00,25.13,25.17,25.13,25.16,91800.0,18.7812,18.8111,18.7812,18.8036,91800.0
2013-04-10 10:45:00,25.16,25.17,25.15,25.16,51200.0,18.8036,18.8111,18.7961,18.8036,51200.0
2013-04-10 10:50:00,25.17,25.17,25.11,25.11,216800.0,18.8111,18.8111,18.7662,18.7662,216800.0
2013-04-10 10:55:00,25.11,25.15,25.1,25.15,80400.0,18.7662,18.7961,18.7588,18.7961,80400.0
2013-04-10 11:00:00,25.15,25.15,25.11,25.13,95000.0,18.7961,18.7961,18.7662,18.7812,95000.0
2013-04-10 11:05:00,25.13,25.14,25.12,25.14,55000.0,18.7812,18.7887,18.7737,18.7887,55000.0
2013-04-10 11:10:00,25.14,25.16,25.12,25.12,68800.0,18.7887,18.8036,18.7737,18.7737,68800.0
2013-04-10 11:15:00,25.13,25.14,25.05,25.05,168600.0,18.7812,18.7887,18.7214,18.7214,168600.0
2013-04-10 11:20:00,25.05,25.07,25.04,25.07,54800.0,18.7214,18.7363,18.7139,18.7363,54800.0
2013-04-10 11:25:00,25.07,25.1,25.04,25.04,147600.0,18.7363,18.7588,18.7139,18.7139,147600.0
2013-04-10 11:30:00,25.04,25.06,25.03,25.04,157000.0,18.7139,18.7289,18.7065,18.7139,157000.0
2013-04-10 11:35:00,25.04,25.09,25.04,25.09,101400.0,18.7139,18.7513,18.7139,18.7513,101400.0
2013-04-10 11:40:00,25.1,25.13,25.1,25.13,89000.0,18.7588,18.7812,18.7588,18.7812,89000.0
2013-04-10 11:45:00,25.13,25.13,25.1,25.11,108800.0,18.7812,18.7812,18.7588,18.7662,108800.0
2013-04-10 11:50:00,25.11,25.13,25.07,25.1,150600.0,18.7662,18.7812,18.7363,18.7588,150600.0
2013-04-10 11:55:00,25.1,25.12,25.07,25.11,71400.0,18.7588,18.7737,18.7363,18.7662,71400.0
2013-04-10 12:00:00,25.11,25.12,25.1,25.1,39800.0,18.7662,18.7737,18.7588,18.7588,39800.0
2013-04-10 12:05:00,25.11,25.11,25.08,25.09,58400.0,18.7662,18.7662,18.7438,18.7513,58400.0
2013-04-10 12:10:00,25.09,25.09,25.05,25.06,80400.0,18.7513,18.7513,18.7214,18.7289,80400.0
2013-04-10 12:15:00,25.06,25.07,25.04,25.05,77800.0,18.7289,18.7363,18.7139,18.7214,77800.0
2013-04-10 12:20:00,25.06,25.07,25.04,25.07,33000.0,18.7289,18.7363,18.7139,18.7363,33000.0
2013-04-10 12:25:00,25.08,25.1,25.07,25.08,27800.0,18.7438,18.7588,18.7363,18.7438,27800.0
2013-04-10 12:30:00,25.09,25.11,25.08,25.1,45000.0,18.7513,18.7662,18.7438,18.7588,45000.0
2013-04-10 12:35:00,25.1,25.13,25.1,25.11,71000.0,18.7588,18.7812,18.7588,18.7662,71000.0
2013-04-10 12:40:00,25.11,25.13,25.06,25.06,114600.0,18.7662,18.7812,18.7289,18.7289,114600.0
2013-04-10 12:45:00,25.06,25.1,25.06,25.1,47600.0,18.7289,18.7588,18.7289,18.7588,47600.0
2013-04-10 12:50:00,25.1,25.12,25.09,25.11,33000.0,18.7588,18.7737,18.7513,18.7662,33000.0
2013-04-10 12:55:00,25.12,25.14,25.11,25.13,60600.0,18.7737,18.7887,18.7662,18.7812,60600.0
2013-04-10 13:00:00,25.13,25.14,25.1,25.11,54000.0,18.7812,18.7887,18.7588,18.7662,54000.0
2013-04-10 13:05:00,25.11,25.14,25.11,25.13,44000.0,18.7662,18.7887,18.7662,18.7812,44000.0
2013-04-10 13:10:00,25.13,25.14,25.1,25.1,49200.0,18.7812,18.7887,18.7588,18.7588,49200.0
2013-04-10 13:15:00,25.1,25.14,25.1,25.13,66600.0,18.7588,18.7887,18.7588,18.7812,66600.0
2013-04-10 13:20:00,25.13,25.15,25.12,25.14,81400.0,18.7812,18.7961,18.7737,18.7887,81400.0
2013-04-10 13:25:00,25.14,25.15,25.11,25.12,72800.0,18.7887,18.7961,18.7662,18.7737,72800.0
2013-04-10 13:30:00,25.14,25.14,25.1,25.11,67600.0,18.7887,18.7887,18.7588,18.7662,67600.0
2013-04-10 13:35:00,25.11,25.13,25.1,25.13,34800.0,18.7662,18.7812,18.7588,18.7812,34800.0
2013-04-10 13:40:00,25.13,25.13,25.12,25.13,62800.0,18.7812,18.7812,18.7737,18.7812,62800.0
2013-04-10 13:45:00,25.13,25.13,25.08,25.08,73800.0,18.7812,18.7812,18.7438,18.7438,73800.0
2013-04-10 13:50:00,25.09,25.09,25.08,25.09,34000.0,18.7513,18.7513,18.7438,18.7513,34000.0
2013-04-10 13:55:00,25.09,25.1,25.08,25.09,31400.0,18.7513,18.7588,18.7438,18.7513,31400.0
2013-04-10 14:00:00,25.09,25.12,25.09,25.09,59400.0,18.7513,18.7737,18.7513,18.7513,59400.0
2013-04-10 14:05:00,25.09,25.11,25.09,25.1,75000.0,18.7513,18.7662,18.7513,18.7588,75000.0
2013-04-10 14:10:00,25.1,25.1,25.02,25.05,116800.0,18.7588,18.7588,18.699,18.7214,116800.0
2013-04-10 14:15:00,25.05,25.08,25.04,25.07,49400.0,18.7214,18.7438,18.7139,18.7363,49400.0
2013-04-10 14:20:00,25.07,25.08,25.06,25.07,41200.0,18.7363,18.7438,18.7289,18.7363,41200.0
2013-04-10 14:25:00,25.07,25.1,25.06,25.1,25600.0,18.7363,18.7588,18.7289,18.7588,25600.0
2013-04-10 14:30:00,25.1,25.1,25.06,25.08,43000.0,18.7588,18.7588,18.7289,18.7438,43000.0
2013-04-10 14:35:00,25.08,25.08,25.06,25.06,31200.0,18.7438,18.7438,18.7289,18.7289,31200.0
2013-04-10 14:40:00,25.06,25.07,25.05,25.07,33800.0,18.7289,18.7363,18.7214,18.7363,33800.0
2013-04-10 14:45:00,25.06,25.09,25.06,25.08,56000.0,18.7289,18.7513,18.7289,18.7438,56000.0
2013-04-10 14:50:00,25.09,25.09,25.06,25.07,57400.0,18.7513,18.7513,18.7289,18.7363,57400.0
2013-04-10 14:55:00,25.08,25.08,25.07,25.07,62800.0,18.7438,18.7438,18.7363,18.7363,62800.0
2013-04-10 15:00:00,25.08,25.09,25.06,25.07,84600.0,18.7438,18.7513,18.7289,18.7363,84600.0
2013-04-10 15:05:00,25.07,25.09,25.06,25.09,42200.0,18.7363,18.7513,18.7289,18.7513,42200.0
2013-04-10 15:10:00,25.09,25.09,25.05,25.05,92200.0,18.7513,18.7513,18.7214,18.7214,92200.0
2013-04-10 15:15:00,25.05,25.05,25.03,25.05,70400.0,18.7214,18.7214,18.7065,18.7214,70400.0
2013-04-10 15:20:00,25.06,25.1,25.05,25.1,35800.0,18.7289,18.7588,18.7214,18.7588,35800.0
2013-04-10 15:25:00,25.1,25.1,25.08,25.09,90000.0,18.7588,18.7588,18.7438,18.7513,90000.0
2013-04-10 15:30:00,25.09,25.1,25.08,25.1,53400.0,18.7513,18.7588,18.7438,18.7588,53400.0
2013-04-10 15:35:00,25.1,25.12,25.09,25.1,91000.0,18.7588,18.7737,18.7513,18.7588,91000.0
2013-04-10 15:40:00,25.11,25.11,25.09,25.11,109600.0,18.7662,18.7662,18.7513,18.7662,109600.0
2013-04-10 15:45:00,25.11,25.12,25.1,25.1,98400.0,18.7662,18.7737,18.7588,18.7588,98400.0
2013-04-10 15:50:00,25.1,25.11,25.09,25.1,117600.0,18.7588,18.7662,18.7513,18.7588,117600.0
2013-04-10 15:55:00,25.1,25.11,25.08,25.1,222400.0,18.7588,18.7662,18.7438,18.7588,222400.0
2013-04-11 09:30:00,25.15,25.19,25.1,25.11,122600.0,18.7961,18.826,18.7588,18.7662,122600.0
2013-04-11 09:35:00,25.11,25.11,25.06,25.06,83000.0,18.7662,18.7662,18.7289,18.7289,83000.0
2013-04-11 09:40:00,25.06,25.09,25.05,25.05,34000.0,18.7289,18.7513,18.7214,18.7214,34000.0
2013-04-11 09:45:00,25.04,25.14,25.04,25.14,55600.0,18.7139,18.7887,18.7139,18.7887,55600.0
2013-04-11 09:50:00,25.15,25.16,25.14,25.14,12800.0,18.7961,18.8036,18.7887,18.7887,12800.0
2013-04-11 09:55:00,25.14,25.18,25.13,25.14,38600.0,18.7887,18.8186,18.7812,18.7887,38600.0
2013-04-11 10:00:00,25.14,25.16,25.13,25.14,40800.0,18.7887,18.8036,18.7812,18.7887,40800.0
2013-04-11 10:05:00,25.14,25.17,25.13,25.13,46000.0,18.7887,18.8111,18.7812,18.7812,46000.0
2013-04-11 10:10:00,25.14,25.14,25.09,25.1,44800.0,18.7887,18.7887,18.7513,18.7588,44800.0
2013-04-11 10:15:00,25.11,25.11,25.07,25.1,29000.0,18.7662,18.7662,18.7363,18.7588,29000.0
2013-04-11 10:20:00,25.1,25.1,25.07,25.09,39400.0,18.7588,18.7588,18.7363,18.7513,39400.0
2013-04-11 10:25:00,25.1,25.11,25.08,25.11,22000.0,18.7588,18.7662,18.7438,18.7662,22000.0
2013-04-11 10:30:00,25.11,25.13,25.1,25.11,53000.0,18.7662,18.7812,18.7588,18.7662,53000.0
2013-04-11 10:35:00,25.11,25.14,25.1,25.13,47200.0,18.7662,18.7887,18.7588,18.7812,47200.0
2013-04-11 10:40:00,25.13,25.14,25.12,25.13,111600.0,18.7812,18.7887,18.7737,18.7812,111600.0
2013-04-11 10:45:00,25.14,25.15,25.12,25.13,95800.0,18.7887,18.7961,18.7737,18.7812,95800.0
2013-04-11 10:50:00,25.13,25.14,25.12,25.14,122600.0,18.7812,18.7887,18.7737,18.7887,122600.0
2013-04-11 10:55:00,25.14,25.14,25.11,25.11,144800.0,18.7887,18.7887,18.7662,18.7662,144800.0
2013-04-11 11:00:00,25.12,25.12,25.09,25.1,82400.0,18.7737,18.7737,18.7513,18.7588,82400.0
2013-04-11 11:05:00,25.11,25.12,25.1,25.11,58800.0,18.7662,18.7737,18.7588,18.7662,58800.0
2013-04-11 11:10:00,25.11,25.12,25.08,25.09,75600.0,18.7662,18.7737,18.7438,18.7513,75600.0
2013-04-11 11:15:00,25.08,25.12,25.08,25.1,91000.0,18.7438,18.7737,18.7438,18.7588,91000.0
2013-04-11 11:20:00,25.1,25.11,25.08,25.11,118000.0,18.7588,18.7662,18.7438,18.7662,118000.0
2013-04-11 11:25:00,25.11,25.11,25.08,25.08,40600.0,18.7662,18.7662,18.7438,18.7438,40600.0
2013-04-11 11:30:00,25.09,25.09,25.05,25.06,40400.0,18.7513,18.7513,18.7214,18.7289,40400.0
2013-04-11 11:35:00,25.06,25.07,25.03,25.03,47800.0,18.7289,18.7363,18.7065,18.7065,47800.0
2013-04-11 11:40:00,25.04,25.05,25.01,25.01,43600.0,18.7139,18.7214,18.6915,18.6915,43600.0
2013-04-11 11:45:00,25.0,25.04,25.0,25.03,59400.0,18.684,18.7139,18.684,18.7065,59400.0
2013-04-11 11:50:00,25.03,25.04,25.0,25.03,41800.0,18.7065,18.7139,18.684,18.7065,41800.0
2013-04-11 11:55:00,25.03,25.04,25.02,25.03,83600.0,18.7065,18.7139,18.699,18.7065,83600.0
2013-04-11 12:00:00,25.04,25.06,25.03,25.03,59200.0,18.7139,18.7289,18.7065,18.7065,59200.0
2013-04-11 12:05:00,25.03,25.05,24.99,24.99,92200.0,18.7065,18.7214,18.6766,18.6766,92200.0
2013-04-11 12:10:00,24.99,25.0,24.96,24.98,62200.0,18.6766,18.684,18.6541,18.6691,62200.0
2013-04-11 12:15:00,24.98,24.98,24.96,24.96,39800.0,18.6691,18.6691,18.6541,18.6541,39800.0
2013-04-11 12:20:00,24.96,24.98,24.96,24.98,40400.0,18.6541,18.6691,18.6541,18.6691,40400.0
2013-04-11 12:25:00,24.98,24.98,24.93,24.93,55800.0,18.6691,18.6691,18.6317,18.6317,55800.0
2013-04-11 12:30:00,24.93,24.99,24.93,24.99,36400.0,18.6317,18.6766,18.6317,18.6766,36400.0
2013-04-11 12:35:00,24.99,25.03,24.99,25.03,29200.0,18.6766,18.7065,18.6766,18.7065,29200.0
2013-04-11 12:40:00,25.03,25.06,25.03,25.06,60000.0,18.7065,18.7289,18.7065,18.7289,60000.0
2013-04-11 12:45:00,25.07,25.08,25.06,25.06,51400.0,18.7363,18.7438,18.7289,18.7289,51400.0
2013-04-11 12:50:00,25.05,25.07,25.05,25.07,22400.0,18.7214,18.7363,18.7214,18.7363,22400.0
2013-04-11 12:55:00,25.07,25.09,25.06,25.07,38400.0,18.7363,18.7513,18.7289,18.7363,38400.0
2013-04-11 13:00:00,25.07,25.09,25.05,25.08,63000.0,18.7363,18.7513,18.7214,18.7438,63000.0
2013-04-11 13:05:00,25.09,25.09,25.06,25.07,27000.0,18.7513,18.7513,18.7289,18.7363,27000.0
2013-04-11 13:10:00,25.07,25.07,25.07,25.07,12200.0,18.7363,18.7363,18.7363,18.7363,12200.0
2013-04-11 13:15:00,25.08,25.11,25.08,25.1,28400.0,18.7438,18.7662,18.7438,18.7588,28400.0
2013-04-11 13:20:00,25.1,25.11,25.09,25.09,49000.0,18.7588,18.7662,18.7513,18.7513,49000.0
2013-04-11 13:25:00,25.09,25.11,25.09,25.1,48000.0,18.7513,18.7662,18.7513,18.7588,48000.0
2013-04-11 13:30:00,25.1,25.14,25.1,25.13,37000.0,18.7588,18.7887,18.7588,18.7812,37000.0
2013-04-11 13:35:00,25.13,25.15,25.12,25.12,47800.0,18.7812,18.7961,18.7737,18.7737,47800.0
2013-04-11 13:40:00,25.12,25.13,25.1,25.1,35200.0,18.7737,18.7812,18.7588,18.7588,35200.0
2013-04-11 13:45:00,25.11,25.12,25.1,25.11,24800.0,18.7662,18.7737,18.7588,18.7662,24800.0
2013-04-11 13:50:00,25.11,25.11,25.05,25.06,31600.0,18.7662,18.7662,18.7214,18.7289,31600.0
2013-04-11 13:55:00,25.05,25.06,25.02,25.02,51400.0,18.7214,18.7289,18.699,18.699,51400.0
2013-04-11 14:00:00,25.02,25.03,24.98,24.98,55200.0,18.699,18.7065,18.6691,18.6691,55200.0
2013-04-11 14:05:00,24.98,24.99,24.96,24.97,56800.0,18.6691,18.6766,18.6541,18.6616,56800.0
2013-04-11 14:10:00,24.97,24.97,24.96,24.96,35800.0,18.6616,18.6616,18.6541,18.6541,35800.0
2013-04-11 14:15:00,24.95,24.95,24.93,24.93,53600.0,18.6467,18.6467,18.6317,18.6317,53600.0
2013-04-11 14:20:00,24.93,24.95,24.92,24.93,78800.0,18.6317,18.6467,18.6242,18.6317,78800.0
2013-04-11 14:25:00,24.92,24.94,24.92,24.93,62400.0,18.6242,18.6392,18.6242,18.6317,62400.0
2013-04-11 14:30:00,24.93,24.95,24.93,24.95,63600.0,18.6317,18.6467,18.6317,18.6467,63600.0
2013-04-11 14:35:00,24.95,24.99,24.95,24.98,81800.0,18.6467,18.6766,18.6467,18.6691,81800.0
2013-04-11 14:40:00,24.98,25.0,24.97,24.97,54000.0,18.6691,18.684,18.6616,18.6616,54000.0
2013-04-11 14:45:00,24.97,24.97,24.93,24.93,54800.0,18.6616,18.6616,18.6317,18.6317,54800.0
2013-04-11 14:50:00,24.93,24.93,24.89,24.92,105600.0,18.6317,18.6317,18.6018,18.6242,105600.0
2013-04-11 14:55:00,24.92,24.95,24.91,24.93,62600.0,18.6242,18.6467,18.6168,18.6317,62600.0
2013-04-11 15:00:00,24.93,24.94,24.9,24.91,59600.0,18.6317,18.6392,18.6093,18.6168,59600.0
2013-04-11 15:05:00,24.9,24.92,24.89,24.89,74800.0,18.6093,18.6242,18.6018,18.6018,74800.0
2013-04-11 15:10:00,24.89,24.91,24.88,24.89,71000.0,18.6018,18.6168,18.5943,18.6018,71000.0
2013-04-11 15:15:00,24.88,24.9,24.88,24.89,82200.0,18.5943,18.6093,18.5943,18.6018,82200.0
2013-04-11 15:20:00,24.89,24.9,24.86,24.88,103400.0,18.6018,18.6093,18.5794,18.5943,103400.0
2013-04-11 15:25:00,24.89,24.89,24.86,24.86,76600.0,18.6018,18.6018,18.5794,18.5794,76600.0
2013-04-11 15:30:00,24.87,24.9,24.86,24.89,107200.0,18.5869,18.6093,18.5794,18.6018,107200.0
2013-04-11 15:35:00,24.89,24.89,24.86,24.86,85600.0,18.6018,18.6018,18.5794,18.5794,85600.0
2013-04-11 15:40:00,24.86,24.86,24.83,24.85,105000.0,18.5794,18.5794,18.557,18.5719,105000.0
2013-04-11 15:45:00,24.85,24.89,24.85,24.89,127200.0,18.5719,18.6018,18.5719,18.6018,127200.0
2013-04-11 15:50:00,24.89,24.91,24.86,24.87,221400.0,18.6018,18.6168,18.5794,18.5869,221400.0
2013-04-11 15:55:00,24.87,24.91,24.87,24.91,282600.0,18.5869,18.6168,18.5869,18.6168,282600.0
2013-04-12 09:30:00,24.75,24.9,24.75,24.83,164600.0,18.4972,18.6093,18.4972,18.557,164600.0
2013-04-12 09:35:00,24.84,24.89,24.81,24.87,28800.0,18.5645,18.6018,18.542,18.5869,28800.0
2013-04-12 09:40:00,24.88,24.89,24.8,24.89,59600.0,18.5943,18.6018,18.5346,18.6018,59600.0
2013-04-12 09:45:00,24.89,24.98,24.89,24.98,23200.0,18.6018,18.6691,18.6018,18.6691,23200.0
2013-04-12 09:50:00,24.98,25.0,24.93,24.93,47600.0,18.6691,18.684,18.6317,18.6317,47600.0
2013-04-12 09:55:00,24.92,24.97,24.92,24.94,25600.0,18.6242,18.6616,18.6242,18.6392,25600.0
2013-04-12 10:00:00,24.94,24.95,24.92,24.92,33600.0,18.6392,18.6467,18.6242,18.6242,33600.0
2013-04-12 10:05:00,24.92,24.92,24.87,24.92,46200.0,18.6242,18.6242,18.5869,18.6242,46200.0
2013-04-12 10:10:00,24.92,24.94,24.88,24.93,51200.0,18.6242,18.6392,18.5943,18.6317,51200.0
2013-04-12 10:15:00,24.93,24.95,24.88,24.88,47200.0,18.6317,18.6467,18.5943,18.5943,47200.0
2013-04-12 10:20:00,24.88,24.9,24.86,24.89,81200.0,18.5943,18.6093,18.5794,18.6018,81200.0
2013-04-12 10:25:00,24.89,24.89,24.84,24.88,57200.0,18.6018,18.6018,18.5645,18.5943,57200.0
2013-04-12 10:30:00,24.88,24.88,24.83,24.84,48800.0,18.5943,18.5943,18.557,18.5645,48800.0
2013-04-12 10:35:00,24.84,24.85,24.8,24.82,32200.0,18.5645,18.5719,18.5346,18.5495,32200.0
2013-04-12 10:40:00,24.82,24.83,24.8,24.81,29600.0,18.5495,18.557,18.5346,18.542,29600.0
2013-04-12 10:45:00,24.81,24.81,24.77,24.79,62600.0,18.542,18.542,18.5121,18.5271,62600.0
2013-04-12 10:50:00,24.79,24.82,24.79,24.8,30400.0,18.5271,18.5495,18.5271,18.5346,30400.0
2013-04-12 10:55:00,24.8,24.8,24.76,24.77,65200.0,18.5346,18.5346,18.5047,18.5121,65200.0
2013-04-12 11:00:00,24.77,24.77,24.75,24.76,27200.0,18.5121,18.5121,18.4972,18.5047,27200.0
2013-04-12 11:05:00,24.76,24.77,24.72,24.73,56000.0,18.5047,18.5121,18.4748,18.4822,56000.0
2013-04-12 11:10:00,24.73,24.75,24.73,24.75,18800.0,18.4822,18.4972,18.4822,18.4972,18800.0
2013-04-12 11:15:00,24.74,24.78,24.74,24.78,21600.0,18.4897,18.5196,18.4897,18.5196,21600.0
2013-04-12 11:20:00,24.77,24.78,24.75,24.75,40400.0,18.5121,18.5196,18.4972,18.4972,40400.0
2013-04-12 11:25:00,24.75,24.79,24.75,24.76,19200.0,18.4972,18.5271,18.4972,18.5047,19200.0
2013-04-12 11:30:00,24.76,24.79,24.76,24.78,23600.0,18.5047,18.5271,18.5047,18.5196,23600.0
2013-04-12 11:35:00,24.78,24.79,24.77,24.77,20400.0,18.5196,18.5271,18.5121,18.5121,20400.0
2013-04-12 11:40:00,24.77,24.77,24.75,24.75,17000.0,18.5121,18.5121,18.4972,18.4972,17000.0
2013-04-12 11:45:00,24.76,24.78,24.76,24.77,29400.0,18.5047,18.5196,18.5047,18.5121,29400.0
2013-04-12 11:50:00,24.77,24.79,24.77,24.78,21000.0,18.5121,18.5271,18.5121,18.5196,21000.0
2013-04-12 11:55:00,24.77,24.8,24.77,24.79,23400.0,18.5121,18.5346,18.5121,18.5271,23400.0
2013-04-12 12:00:00,24.8,24.81,24.79,24.81,28200.0,18.5346,18.542,18.5271,18.542,28200.0
2013-04-12 12:05:00,24.81,24.82,24.8,24.82,27600.0,18.542,18.5495,18.5346,18.5495,27600.0
2013-04-12 12:10:00,24.82,24.82,24.8,24.82,16800.0,18.5495,18.5495,18.5346,18.5495,16800.0
2013-04-12 12:15:00,24.82,24.83,24.81,24.83,26400.0,18.5495,18.557,18.542,18.557,26400.0
2013-04-12 12:20:00,24.82,24.82,24.79,24.8,37200.0,18.5495,18.5495,18.5271,18.5346,37200.0
2013-04-12 12:25:00,24.8,24.8,24.79,24.79,19400.0,18.5346,18.5346,18.5271,18.5271,19400.0
2013-04-12 12:30:00,24.8,24.83,24.8,24.82,41600.0,18.5346,18.557,18.5346,18.5495,41600.0
2013-04-12 12:35:00,24.82,24.83,24.8,24.83,62800.0,18.5495,18.557,18.5346,18.557,62800.0
2013-04-12 12:40:00,24.83,24.86,24.83,24.86,36000.0,18.557,18.5794,18.557,18.5794,36000.0
2013-04-12 12:45:00,24.86,24.87,24.86,24.86,24200.0,18.5794,18.5869,18.5794,18.5794,24200.0
2013-04-12 12:50:00,24.86,24.9,24.85,24.9,44600.0,18.5794,18.6093,18.5719,18.6093,44600.0
2013-04-12 12:55:00,24.9,24.93,24.9,24.93,60000.0,18.6093,18.6317,18.6093,18.6317,60000.0
2013-04-12 13:00:00,24.93,24.95,24.93,24.94,65800.0,18.6317,18.6467,18.6317,18.6392,65800.0
2013-04-12 13:05:00,24.94,24.98,24.93,24.98,77600.0,18.6392,18.6691,18.6317,18.6691,77600.0
2013-04-12 13:10:00,24.97,24.99,24.96,24.97,73200.0,18.6616,18.6766,18.6541,18.6616,73200.0
2013-04-12 13:15:00,24.96,24.97,24.92,24.92,62000.0,18.6541,18.6616,18.6242,18.6242,62000.0
2013-04-12 13:20:00,24.92,24.93,24.92,24.93,35800.0,18.6242,18.6317,18.6242,18.6317,35800.0
2013-04-12 13:25:00,24.93,24.93,24.9,24.91,43600.0,18.6317,18.6317,18.6093,18.6168,43600.0
2013-04-12 13:30:00,24.91,24.91,24.9,24.91,17200.0,18.6168,18.6168,18.6093,18.6168,17200.0
2013-04-12 13:35:00,24.91,24.92,24.9,24.91,25200.0,18.6168,18.6242,18.6093,18.6168,25200.0
2013-04-12 13:40:00,24.9,24.91,24.89,24.9,38600.0,18.6093,18.6168,18.6018,18.6093,38600.0
2013-04-12 13:45:00,24.9,24.92,24.9,24.91,25600.0,18.6093,18.6242,18.6093,18.6168,25600.0
2013-04-12 13:50:00,24.92,24.92,24.86,24.86,22800.0,18.6242,18.6242,18.5794,18.5794,22800.0
2013-04-12 13:55:00,24.86,24.86,24.85,24.86,34000.0,18.5794,18.5794,18.5719,18.5794,34000.0
2013-04-12 14:00:00,24.86,24.88,24.85,24.86,23800.0,18.5794,18.5943,18.5719,18.5794,23800.0
2013-04-12 14:05:00,24.85,24.86,24.85,24.85,20400.0,18.5719,18.5794,18.5719,18.5719,20400.0
2013-04-12 14:10:00,24.85,24.85,24.83,24.83,28200.0,18.5719,18.5719,18.557,18.557,28200.0
2013-04-12 14:15:00,24.83,24.84,24.8,24.81,25000.0,18.557,18.5645,18.5346,18.542,25000.0
2013-04-12 14:20:00,24.81,24.84,24.8,24.84,30600.0,18.542,18.5645,18.5346,18.5645,30600.0
2013-04-12 14:25:00,24.84,24.86,24.84,24.84,51000.0,18.5645,18.5794,18.5645,18.5645,51000.0
2013-04-12 14:30:00,24.84,24.88,24.84,24.86,50400.0,18.5645,18.5943,18.5645,18.5794,50400.0
2013-04-12 14:35:00,24.86,24.88,24.85,24.87,48800.0,18.5794,18.5943,18.5719,18.5869,48800.0
2013-04-12 14:40:00,24.87,24.88,24.87,24.87,47400.0,18.5869,18.5943,18.5869,18.5869,47400.0
2013-04-12 14:45:00,24.88,24.88,24.85,24.86,35400.0,18.5943,18.5943,18.5719,18.5794,35400.0
2013-04-12 14:50:00,24.87,24.89,24.86,24.89,40600.0,18.5869,18.6018,18.5794,18.6018,40600.0
2013-04-12 14:55:00,24.89,24.9,24.89,24.9,44600.0,18.6018,18.6093,18.6018,18.6093,44600.0
2013-04-12 15:00:00,24.9,24.93,24.89,24.93,44600.0,18.6093,18.6317,18.6018,18.6317,44600.0
2013-04-12 15:05:00,24.93,24.93,24.92,24.93,36800.0,18.6317,18.6317,18.6242,18.6317,36800.0
2013-04-12 15:10:00,24.93,24.96,24.93,24.95,58200.0,18.6317,18.6541,18.6317,18.6467,58200.0
2013-04-12 15:15:00,24.95,24.98,24.94,24.97,61400.0,18.6467,18.6691,18.6392,18.6616,61400.0
2013-04-12 15:20:00,24.96,24.98,24.96,24.96,46800.0,18.6541,18.6691,18.6541,18.6541,46800.0
2013-04-12 15:25:00,24.96,24.97,24.94,24.97,70000.0,18.6541,18.6616,18.6392,18.6616,70000.0
2013-04-12 15:30:00,24.97,24.97,24.95,24.96,86400.0,18.6616,18.6616,18.6467,18.6541,86400.0
2013-04-12 15:35:00,24.96,24.98,24.95,24.97,68200.0,18.6541,18.6691,18.6467,18.6616,68200.0
2013-04-12 15:40:00,24.97,25.01,24.97,25.01,56600.0,18.6616,18.6915,18.6616,18.6915,56600.0
2013-04-12 15:45:00,25.01,25.02,24.98,24.99,80800.0,18.6915,18.699,18.6691,18.6766,80800.0
2013-04-12 15:50:00,24.99,24.99,24.98,24.98,125400.0,18.6766,18.6766,18.6691,18.6691,125400.0
2013-04-12 15:55:00,24.99,25.07,24.99,25.06,502200.0,18.6766,18.7363,18.6766,18.7289,502200.0
2013-04-15 09:30:00,24.96,25.0,24.88,24.89,161400.0,18.6541,18.684,18.5943,18.6018,161400.0
2013-04-15 09:35:00,24.89,24.98,24.89,24.92,47800.0,18.6018,18.6691,18.6018,18.6242,47800.0
2013-04-15 09:40:00,24.92,24.92,24.86,24.9,153600.0,18.6242,18.6242,18.5794,18.6093,153600.0
2013-04-15 09:45:00,24.9,24.92,24.86,24.87,43200.0,18.6093,18.6242,18.5794,18.5869,43200.0
2013-04-15 09:50:00,24.88,24.92,24.84,24.91,38400.0,18.5943,18.6242,18.5645,18.6168,38400.0
2013-04-15 09:55:00,24.91,24.99,24.91,24.99,40000.0,18.6168,18.6766,18.6168,18.6766,40000.0
2013-04-15 10:00:00,24.99,25.0,24.92,24.95,71600.0,18.6766,18.684,18.6242,18.6467,71600.0
2013-04-15 10:05:00,24.96,24.97,24.92,24.97,72800.0,18.6541,18.6616,18.6242,18.6616,72800.0
2013-04-15 10:10:00,24.97,24.99,24.91,24.98,54200.0,18.6616,18.6766,18.6168,18.6691,54200.0
2013-04-15 10:15:00,24.98,24.98,24.93,24.98,42200.0,18.6691,18.6691,18.6317,18.6691,42200.0
2013-04-15 10:20:00,24.97,24.99,24.95,24.96,65200.0,18.6616,18.6766,18.6467,18.6541,65200.0
2013-04-15 10:25:00,24.97,24.99,24.95,24.98,72600.0,18.6616,18.6766,18.6467,18.6691,72600.0
2013-04-15 10:30:00,24.97,25.0,24.96,25.0,134800.0,18.6616,18.684,18.6541,18.684,134800.0
2013-04-15 10:35:00,25.0,25.0,24.94,24.95,54000.0,18.684,18.684,18.6392,18.6467,54000.0
2013-04-15 10:40:00,24.95,25.0,24.93,25.0,57800.0,18.6467,18.684,18.6317,18.684,57800.0
2013-04-15 10:45:00,25.0,25.0,24.96,24.99,39400.0,18.684,18.684,18.6541,18.6766,39400.0
2013-04-15 10:50:00,24.99,25.02,24.98,25.02,61800.0,18.6766,18.699,18.6691,18.699,61800.0
2013-04-15 10:55:00,25.02,25.05,25.0,25.05,26800.0,18.699,18.7214,18.684,18.7214,26800.0
2013-04-15 11:00:00,25.04,25.04,25.01,25.02,48600.0,18.7139,18.7139,18.6915,18.699,48600.0
2013-04-15 11:05:00,25.02,25.04,25.0,25.02,52400.0,18.699,18.7139,18.684,18.699,52400.0
2013-04-15 11:10:00,25.03,25.04,25.01,25.04,25800.0,18.7065,18.7139,18.6915,18.7139,25800.0
2013-04-15 11:15:00,25.04,25.04,25.01,25.02,28600.0,18.7139,18.7139,18.6915,18.699,28600.0
2013-04-15 11:20:00,25.02,25.04,25.02,25.02,34000.0,18.699,18.7139,18.699,18.699,34000.0
2013-04-15 11:25:00,25.03,25.03,25.02,25.02,20400.0,18.7065,18.7065,18.699,18.699,20400.0
2013-04-15 11:30:00,25.02,25.05,25.0,25.03,87800.0,18.699,18.7214,18.684,18.7065,87800.0
2013-04-15 11:35:00,25.03,25.05,25.02,25.02,52600.0,18.7065,18.7214,18.699,18.699,52600.0
2013-04-15 11:40:00,25.02,25.03,25.0,25.0,65200.0,18.699,18.7065,18.684,18.684,65200.0
2013-04-15 11:45:00,25.0,25.0,24.93,24.93,82200.0,18.684,18.684,18.6317,18.6317,82200.0
2013-04-15 11:50:00,24.93,24.96,24.91,24.92,80800.0,18.6317,18.6541,18.6168,18.6242,80800.0
2013-04-15 11:55:00,24.91,24.93,24.9,24.92,37600.0,18.6168,18.6317,18.6093,18.6242,37600.0
2013-04-15 12:00:00,24.92,24.92,24.86,24.89,28400.0,18.6242,18.6242,18.5794,18.6018,28400.0
2013-04-15 12:05:00,24.89,24.9,24.88,24.9,69600.0,18.6018,18.6093,18.5943,18.6093,69600.0
2013-04-15 12:10:00,24.9,24.93,24.88,24.89,89800.0,18.6093,18.6317,18.5943,18.6018,89800.0
2013-04-15 12:15:00,24.89,24.9,24.86,24.88,21000.0,18.6018,18.6093,18.5794,18.5943,21000.0
2013-04-15 12:20:00,24.88,24.89,24.86,24.86,25800.0,18.5943,18.6018,18.5794,18.5794,25800.0
2013-04-15 12:25:00,24.86,24.86,24.83,24.85,46000.0,18.5794,18.5794,18.557,18.5719,46000.0
2013-04-15 12:30:00,24.85,24.85,24.8,24.8,45000.0,18.5719,18.5719,18.5346,18.5346,45000.0
2013-04-15 12:35:00,24.8,24.81,24.78,24.78,22600.0,18.5346,18.542,18.5196,18.5196,22600.0
2013-04-15 12:40:00,24.78,24.8,24.75,24.78,44600.0,18.5196,18.5346,18.4972,18.5196,44600.0
2013-04-15 12:45:00,24.78,24.78,24.71,24.74,51400.0,18.5196,18.5196,18.4673,18.4897,51400.0
2013-04-15 12:50:00,24.74,24.74,24.68,24.68,50000.0,18.4897,18.4897,18.4449,18.4449,50000.0
2013-04-15 12:55:00,24.68,24.73,24.68,24.73,47000.0,18.4449,18.4822,18.4449,18.4822,47000.0
2013-04-15 13:00:00,24.73,24.75,24.71,24.75,37000.0,18.4822,18.4972,18.4673,18.4972,37000.0
2013-04-15 13:05:00,24.75,24.75,24.72,24.75,35000.0,18.4972,18.4972,18.4748,18.4972,35000.0
2013-04-15 13:10:00,24.76,24.77,24.75,24.75,23000.0,18.5047,18.5121,18.4972,18.4972,23000.0
2013-04-15 13:15:00,24.75,24.75,24.72,24.74,23000.0,18.4972,18.4972,18.4748,18.4897,23000.0
2013-04-15 13:20:00,24.74,24.74,24.72,24.74,15800.0,18.4897,18.4897,18.4748,18.4897,15800.0
2013-04-15 13:25:00,24.73,24.75,24.71,24.73,33000.0,18.4822,18.4972,18.4673,18.4822,33000.0
2013-04-15 13:30:00,24.73,24.73,24.71,24.73,42600.0,18.4822,18.4822,18.4673,18.4822,42600.0
2013-04-15 13:35:00,24.72,24.73,24.72,24.73,9800.0,18.4748,18.4822,18.4748,18.4822,9800.0
2013-04-15 13:40:00,24.73,24.73,24.71,24.72,35800.0,18.4822,18.4822,18.4673,18.4748,35800.0
2013-04-15 13:45:00,24.72,24.75,24.7,24.75,39000.0,18.4748,18.4972,18.4598,18.4972,39000.0
2013-04-15 13:50:00,24.75,24.75,24.7,24.7,32000.0,18.4972,18.4972,18.4598,18.4598,32000.0
2013-04-15 13:55:00,24.7,24.7,24.68,24.68,33400.0,18.4598,18.4598,18.4449,18.4449,33400.0
2013-04-15 14:00:00,24.69,24.7,24.65,24.66,51400.0,18.4523,18.4598,18.4225,18.4299,51400.0
2013-04-15 14:05:00,24.66,24.67,24.63,24.67,107600.0,18.4299,18.4374,18.4075,18.4374,107600.0
2013-04-15 14:10:00,24.66,24.67,24.65,24.66,66000.0,18.4299,18.4374,18.4225,18.4299,66000.0
2013-04-15 14:15:00,24.66,24.68,24.65,24.67,57600.0,18.4299,18.4449,18.4225,18.4374,57600.0
2013-04-15 14:20:00,24.67,24.68,24.67,24.67,65800.0,18.4374,18.4449,18.4374,18.4374,65800.0
2013-04-15 14:25:00,24.67,24.67,24.65,24.67,62400.0,18.4374,18.4374,18.4225,18.4374,62400.0
2013-04-15 14:30:00,24.67,24.68,24.66,24.66,54000.0,18.4374,18.4449,18.4299,18.4299,54000.0
2013-04-15 14:35:00,24.66,24.72,24.66,24.7,48000.0,18.4299,18.4748,18.4299,18.4598,48000.0
2013-04-15 14:40:00,24.71,24.78,24.7,24.78,57400.0,18.4673,18.5196,18.4598,18.5196,57400.0
2013-04-15 14:45:00,24.78,24.82,24.78,24.8,48200.0,18.5196,18.5495,18.5196,18.5346,48200.0
2013-04-15 14:50:00,24.8,24.8,24.76,24.77,56200.0,18.5346,18.5346,18.5047,18.5121,56200.0
2013-04-15 14:55:00,24.77,24.77,24.66,24.67,78200.0,18.5121,18.5121,18.4299,18.4374,78200.0
2013-04-15 15:00:00,24.67,24.71,24.64,24.71,122600.0,18.4374,18.4673,18.415,18.4673,122600.0
2013-04-15 15:05:00,24.71,24.72,24.63,24.66,153800.0,18.4673,18.4748,18.4075,18.4299,153800.0
2013-04-15 15:10:00,24.66,24.68,24.64,24.67,150000.0,18.4299,18.4449,18.415,18.4374,150000.0
2013-04-15 15:15:00,24.67,24.72,24.67,24.68,111600.0,18.4374,18.4748,18.4374,18.4449,111600.0
2013-04-15 15:20:00,24.68,24.7,24.64,24.67,126800.0,18.4449,18.4598,18.415,18.4374,126800.0
2013-04-15 15:25:00,24.66,24.67,24.63,24.63,107000.0,18.4299,18.4374,18.4075,18.4075,107000.0
2013-04-15 15:30:00,24.64,24.65,24.59,24.59,160800.0,18.415,18.4225,18.3776,18.3776,160800.0
2013-04-15 15:35:00,24.59,24.6,24.51,24.55,187200.0,18.3776,18.3851,18.3178,18.3477,187200.0
2013-04-15 15:40:00,24.55,24.58,24.54,24.56,161400.0,18.3477,18.3701,18.3402,18.3552,161400.0
2013-04-15 15:45:00,24.56,24.61,24.54,24.54,245600.0,18.3552,18.3926,18.3402,18.3402,245600.0
2013-04-15 15:50:00,24.54,24.61,24.54,24.59,277400.0,18.3402,18.3926,18.3402,18.3776,277400.0
2013-04-15 15:55:00,24.59,24.59,24.48,24.48,574400.0,18.3776,18.3776,18.2954,18.2954,574400.0
2013-04-16 09:30:00,24.68,24.78,24.68,24.78,134400.0,18.4449,18.5196,18.4449,18.5196,134400.0
2013-04-16 09:35:00,24.77,24.93,24.77,24.8,83800.0,18.5121,18.6317,18.5121,18.5346,83800.0
2013-04-16 09:40:00,24.82,24.87,24.75,24.82,60400.0,18.5495,18.5869,18.4972,18.5495,60400.0
2013-04-16 09:45:00,24.81,24.83,24.77,24.8,43800.0,18.542,18.557,18.5121,18.5346,43800.0
2013-04-16 09:50:00,24.79,24.8,24.75,24.75,33800.0,18.5271,18.5346,18.4972,18.4972,33800.0
2013-04-16 09:55:00,24.75,24.75,24.69,24.73,29600.0,18.4972,18.4972,18.4523,18.4822,29600.0
2013-04-16 10:00:00,24.74,24.75,24.71,24.72,64400.0,18.4897,18.4972,18.4673,18.4748,64400.0
2013-04-16 10:05:00,24.72,24.77,24.71,24.75,47200.0,18.4748,18.5121,18.4673,18.4972,47200.0
2013-04-16 10:10:00,24.74,24.75,24.67,24.67,38400.0,18.4897,18.4972,18.4374,18.4374,38400.0
2013-04-16 10:15:00,24.67,24.68,24.61,24.63,45800.0,18.4374,18.4449,18.3926,18.4075,45800.0
2013-04-16 10:20:00,24.63,24.68,24.63,24.68,66000.0,18.4075,18.4449,18.4075,18.4449,66000.0
2013-04-16 10:25:00,24.68,24.73,24.68,24.73,70200.0,18.4449,18.4822,18.4449,18.4822,70200.0
2013-04-16 10:30:00,24.73,24.77,24.73,24.73,75200.0,18.4822,18.5121,18.4822,18.4822,75200.0
2013-04-16 10:35:00,24.73,24.73,24.68,24.68,35200.0,18.4822,18.4822,18.4449,18.4449,35200.0
2013-04-16 10:40:00,24.68,24.71,24.65,24.66,89800.0,18.4449,18.4673,18.4225,18.4299,89800.0
2013-04-16 10:45:00,24.66,24.68,24.65,24.65,56000.0,18.4299,18.4449,18.4225,18.4225,56000.0
2013-04-16 10:50:00,24.67,24.68,24.65,24.66,47800.0,18.4374,18.4449,18.4225,18.4299,47800.0
2013-04-16 10:55:00,24.66,24.67,24.65,24.67,39000.0,18.4299,18.4374,18.4225,18.4374,39000.0
2013-04-16 11:00:00,24.67,24.67,24.63,24.63,48200.0,18.4374,18.4374,18.4075,18.4075,48200.0
2013-04-16 11:05:00,24.63,24.64,24.61,24.64,45600.0,18.4075,18.415,18.3926,18.415,45600.0
2013-04-16 11:10:00,24.65,24.7,24.63,24.68,34800.0,18.4225,18.4598,18.4075,18.4449,34800.0
2013-04-16 11:15:00,24.7,24.78,24.7,24.75,51400.0,18.4598,18.5196,18.4598,18.4972,51400.0
2013-04-16 11:20:00,24.75,24.75,24.73,24.74,38000.0,18.4972,18.4972,18.4822,18.4897,38000.0
2013-04-16 11:25:00,24.74,24.77,24.73,24.76,40400.0,18.4897,18.5121,18.4822,18.5047,40400.0
2013-04-16 11:30:00,24.76,24.79,24.75,24.78,31600.0,18.5047,18.5271,18.4972,18.5196,31600.0
2013-04-16 11:35:00,24.78,24.79,24.77,24.79,25000.0,18.5196,18.5271,18.5121,18.5271,25000.0
2013-04-16 11:40:00,24.79,24.8,24.77,24.78,39200.0,18.5271,18.5346,18.5121,18.5196,39200.0
2013-04-16 11:45:00,24.78,24.81,24.78,24.81,58200.0,18.5196,18.542,18.5196,18.542,58200.0
2013-04-16 11:50:00,24.81,24.83,24.8,24.82,38200.0,18.542,18.557,18.5346,18.5495,38200.0
2013-04-16 11:55:00,24.82,24.83,24.79,24.79,40200.0,18.5495,18.557,18.5271,18.5271,40200.0
2013-04-16 12:00:00,24.8,24.84,24.8,24.84,43200.0,18.5346,18.5645,18.5346,18.5645,43200.0
2013-04-16 12:05:00,24.84,24.85,24.83,24.85,24400.0,18.5645,18.5719,18.557,18.5719,24400.0
2013-04-16 12:10:00,24.85,24.85,24.82,24.84,44200.0,18.5719,18.5719,18.5495,18.5645,44200.0
2013-04-16 12:15:00,24.84,24.86,24.84,24.85,27400.0,18.5645,18.5794,18.5645,18.5719,27400.0
2013-04-16 12:20:00,24.85,24.86,24.85,24.86,37200.0,18.5719,18.5794,18.5719,18.5794,37200.0
2013-04-16 12:25:00,24.86,24.88,24.86,24.88,21400.0,18.5794,18.5943,18.5794,18.5943,21400.0
2013-04-16 12:30:00,24.88,24.88,24.86,24.88,46600.0,18.5943,18.5943,18.5794,18.5943,46600.0
2013-04-16 12:35:00,24.88,24.9,24.88,24.89,31200.0,18.5943,18.6093,18.5943,18.6018,31200.0
2013-04-16 12:40:00,24.89,24.9,24.88,24.88,30000.0,18.6018,18.6093,18.5943,18.5943,30000.0
2013-04-16 12:45:00,24.88,24.89,24.87,24.88,25000.0,18.5943,18.6018,18.5869,18.5943,25000.0
2013-04-16 12:50:00,24.88,24.92,24.88,24.92,29200.0,18.5943,18.6242,18.5943,18.6242,29200.0
2013-04-16 12:55:00,24.92,24.93,24.92,24.93,37200.0,18.6242,18.6317,18.6242,18.6317,37200.0
2013-04-16 13:00:00,24.93,24.93,24.91,24.91,16600.0,18.6317,18.6317,18.6168,18.6168,16600.0
2013-04-16 13:05:00,24.91,24.92,24.9,24.92,20600.0,18.6168,18.6242,18.6093,18.6242,20600.0
2013-04-16 13:10:00,24.91,24.91,24.89,24.89,14400.0,18.6168,18.6168,18.6018,18.6018,14400.0
2013-04-16 13:15:00,24.89,24.92,24.89,24.91,32000.0,18.6018,18.6242,18.6018,18.6168,32000.0
2013-04-16 13:20:00,24.92,24.93,24.91,24.91,19400.0,18.6242,18.6317,18.6168,18.6168,19400.0
2013-04-16 13:25:00,24.91,24.91,24.9,24.91,24600.0,18.6168,18.6168,18.6093,18.6168,24600.0
2013-04-16 13:30:00,24.91,24.92,24.9,24.9,57400.0,18.6168,18.6242,18.6093,18.6093,57400.0
2013-04-16 13:35:00,24.9,24.9,24.9,24.9,14200.0,18.6093,18.6093,18.6093,18.6093,14200.0
2013-04-16 13:40:00,24.9,24.91,24.89,24.9,27800.0,18.6093,18.6168,18.6018,18.6093,27800.0
2013-04-16 13:45:00,24.89,24.91,24.88,24.89,62200.0,18.6018,18.6168,18.5943,18.6018,62200.0
2013-04-16 13:50:00,24.9,24.9,24.89,24.89,23400.0,18.6093,18.6093,18.6018,18.6018,23400.0
2013-04-16 13:55:00,24.9,24.9,24.89,24.9,14200.0,18.6093,18.6093,18.6018,18.6093,14200.0
2013-04-16 14:00:00,24.89,24.9,24.88,24.89,44000.0,18.6018,18.6093,18.5943,18.6018,44000.0
2013-04-16 14:05:00,24.89,24.89,24.88,24.89,38600.0,18.6018,18.6018,18.5943,18.6018,38600.0
2013-04-16 14:10:00,24.89,24.89,24.86,24.87,43600.0,18.6018,18.6018,18.5794,18.5869,43600.0
2013-04-16 14:15:00,24.87,24.87,24.86,24.86,31800.0,18.5869,18.5869,18.5794,18.5794,31800.0
2013-04-16 14:20:00,24.86,24.86,24.84,24.85,28600.0,18.5794,18.5794,18.5645,18.5719,28600.0
2013-04-16 14:25:00,24.85,24.85,24.82,24.85,45000.0,18.5719,18.5719,18.5495,18.5719,45000.0
2013-04-16 14:30:00,24.85,24.86,24.83,24.85,45800.0,18.5719,18.5794,18.557,18.5719,45800.0
2013-04-16 14:35:00,24.85,24.86,24.84,24.85,31600.0,18.5719,18.5794,18.5645,18.5719,31600.0
2013-04-16 14:40:00,24.85,24.86,24.85,24.86,38800.0,18.5719,18.5794,18.5719,18.5794,38800.0
2013-04-16 14:45:00,24.86,24.92,24.86,24.92,59400.0,18.5794,18.6242,18.5794,18.6242,59400.0
2013-04-16 14:50:00,24.91,24.93,24.91,24.93,48800.0,18.6168,18.6317,18.6168,18.6317,48800.0
2013-04-16 14:55:00,24.93,24.93,24.88,24.88,82200.0,18.6317,18.6317,18.5943,18.5943,82200.0
2013-04-16 15:00:00,24.88,24.92,24.88,24.92,56800.0,18.5943,18.6242,18.5943,18.6242,56800.0
2013-04-16 15:05:00,24.92,24.95,24.91,24.93,64000.0,18.6242,18.6467,18.6168,18.6317,64000.0
2013-04-16 15:10:00,24.93,24.96,24.93,24.93,48800.0,18.6317,18.6541,18.6317,18.6317,48800.0
2013-04-16 15:15:00,24.93,24.98,24.93,24.96,79800.0,18.6317,18.6691,18.6317,18.6541,79800.0
2013-04-16 15:20:00,24.96,24.97,24.95,24.97,62000.0,18.6541,18.6616,18.6467,18.6616,62000.0
2013-04-16 15:25:00,24.97,25.01,24.97,25.0,102600.0,18.6616,18.6915,18.6616,18.684,102600.0
2013-04-16 15:30:00,25.0,25.02,25.0,25.01,106200.0,18.684,18.699,18.684,18.6915,106200.0
2013-04-16 15:35:00,25.01,25.07,25.01,25.07,160600.0,18.6915,18.7363,18.6915,18.7363,160600.0
2013-04-16 15:40:00,25.07,25.12,25.07,25.11,175400.0,18.7363,18.7737,18.7363,18.7662,175400.0
2013-04-16 15:45:00,25.11,25.11,25.06,25.1,189000.0,18.7662,18.7662,18.7289,18.7588,189000.0
2013-04-16 15:50:00,25.09,25.1,25.05,25.08,239800.0,18.7513,18.7588,18.7214,18.7438,239800.0
2013-04-16 15:55:00,25.09,25.14,25.09,25.11,369600.0,18.7513,18.7887,18.7513,18.7662,369600.0
2013-04-17 09:30:00,24.88,24.88,24.73,24.75,107800.0,18.5943,18.5943,18.4822,18.4972,107800.0
2013-04-17 09:35:00,24.73,24.8,24.68,24.77,65400.0,18.4822,18.5346,18.4449,18.5121,65400.0
2013-04-17 09:40:00,24.77,24.78,24.68,24.77,149800.0,18.5121,18.5196,18.4449,18.5121,149800.0
2013-04-17 09:45:00,24.78,24.84,24.73,24.8,154600.0,18.5196,18.5645,18.4822,18.5346,154600.0
2013-04-17 09:50:00,24.81,24.83,24.75,24.79,68800.0,18.542,18.557,18.4972,18.5271,68800.0
2013-04-17 09:55:00,24.79,24.81,24.78,24.79,48200.0,18.5271,18.542,18.5196,18.5271,48200.0
2013-04-17 10:00:00,24.78,24.8,24.72,24.72,80000.0,18.5196,18.5346,18.4748,18.4748,80000.0
2013-04-17 10:05:00,24.73,24.76,24.7,24.71,70800.0,18.4822,18.5047,18.4598,18.4673,70800.0
2013-04-17 10:10:00,24.71,24.74,24.7,24.72,54000.0,18.4673,18.4897,18.4598,18.4748,54000.0
2013-04-17 10:15:00,24.72,24.77,24.72,24.73,64000.0,18.4748,18.5121,18.4748,18.4822,64000.0
2013-04-17 10:20:00,24.73,24.73,24.68,24.69,95800.0,18.4822,18.4822,18.4449,18.4523,95800.0
2013-04-17 10:25:00,24.68,24.7,24.65,24.65,37400.0,18.4449,18.4598,18.4225,18.4225,37400.0
2013-04-17 10:30:00,24.65,24.7,24.64,24.68,96800.0,18.4225,18.4598,18.415,18.4449,96800.0
2013-04-17 10:35:00,24.69,24.7,24.64,24.64,59400.0,18.4523,18.4598,18.415,18.415,59400.0
2013-04-17 10:40:00,24.64,24.66,24.62,24.63,102000.0,18.415,18.4299,18.4,18.4075,102000.0
2013-04-17 10:45:00,24.64,24.68,24.63,24.64,82200.0,18.415,18.4449,18.4075,18.415,82200.0
2013-04-17 10:50:00,24.64,24.66,24.63,24.65,72200.0,18.415,18.4299,18.4075,18.4225,72200.0
2013-04-17 10:55:00,24.64,24.65,24.59,24.6,89000.0,18.415,18.4225,18.3776,18.3851,89000.0
2013-04-17 11:00:00,24.6,24.61,24.57,24.59,79000.0,18.3851,18.3926,18.3627,18.3776,79000.0
2013-04-17 11:05:00,24.59,24.61,24.55,24.58,87000.0,18.3776,18.3926,18.3477,18.3701,87000.0
2013-04-17 11:10:00,24.58,24.61,24.56,24.6,75600.0,18.3701,18.3926,18.3552,18.3851,75600.0
2013-04-17 11:15:00,24.59,24.61,24.58,24.6,64200.0,18.3776,18.3926,18.3701,18.3851,64200.0
2013-04-17 11:20:00,24.6,24.65,24.59,24.64,102600.0,18.3851,18.4225,18.3776,18.415,102600.0
2013-04-17 11:25:00,24.64,24.66,24.59,24.61,153800.0,18.415,18.4299,18.3776,18.3926,153800.0
2013-04-17 11:30:00,24.61,24.62,24.57,24.57,58400.0,18.3926,18.4,18.3627,18.3627,58400.0
2013-04-17 11:35:00,24.58,24.61,24.58,24.6,52200.0,18.3701,18.3926,18.3701,18.3851,52200.0
2013-04-17 11:40:00,24.6,24.61,24.58,24.6,76000.0,18.3851,18.3926,18.3701,18.3851,76000.0
2013-04-17 11:45:00,24.6,24.63,24.57,24.63,68400.0,18.3851,18.4075,18.3627,18.4075,68400.0
2013-04-17 11:50:00,24.63,24.68,24.62,24.67,85400.0,18.4075,18.4449,18.4,18.4374,85400.0
2013-04-17 11:55:00,24.67,24.7,24.65,24.67,59400.0,18.4374,18.4598,18.4225,18.4374,59400.0
2013-04-17 12:00:00,24.67,24.7,24.67,24.68,55600.0,18.4374,18.4598,18.4374,18.4449,55600.0
2013-04-17 12:05:00,24.68,24.71,24.68,24.68,42200.0,18.4449,18.4673,18.4449,18.4449,42200.0
2013-04-17 12:10:00,24.68,24.71,24.67,24.67,36400.0,18.4449,18.4673,18.4374,18.4374,36400.0
2013-04-17 12:15:00,24.67,24.68,24.58,24.59,73600.0,18.4374,18.4449,18.3701,18.3776,73600.0
2013-04-17 12:20:00,24.6,24.6,24.55,24.59,69000.0,18.3851,18.3851,18.3477,18.3776,69000.0
2013-04-17 12:25:00,24.59,24.59,24.52,24.53,58000.0,18.3776,18.3776,18.3253,18.3328,58000.0
2013-04-17 12:30:00,24.53,24.58,24.53,24.58,50000.0,18.3328,18.3701,18.3328,18.3701,50000.0
2013-04-17 12:35:00,24.58,24.59,24.55,24.58,33000.0,18.3701,18.3776,18.3477,18.3701,33000.0
2013-04-17 12:40:00,24.58,24.59,24.56,24.59,33800.0,18.3701,18.3776,18.3552,18.3776,33800.0
2013-04-17 12:45:00,24.59,24.6,24.56,24.58,43000.0,18.3776,18.3851,18.3552,18.3701,43000.0
2013-04-17 12:50:00,24.58,24.61,24.56,24.58,81200.0,18.3701,18.3926,18.3552,18.3701,81200.0
2013-04-17 12:55:00,24.59,24.61,24.57,24.6,32200.0,18.3776,18.3926,18.3627,18.3851,32200.0
2013-04-17 13:00:00,24.59,24.64,24.59,24.63,51400.0,18.3776,18.415,18.3776,18.4075,51400.0
2013-04-17 13:05:00,24.61,24.62,24.57,24.6,23800.0,18.3926,18.4,18.3627,18.3851,23800.0
2013-04-17 13:10:00,24.59,24.59,24.54,24.55,36600.0,18.3776,18.3776,18.3402,18.3477,36600.0
2013-04-17 13:15:00,24.56,24.57,24.54,24.54,23000.0,18.3552,18.3627,18.3402,18.3402,23000.0
2013-04-17 13:20:00,24.54,24.58,24.53,24.58,46800.0,18.3402,18.3701,18.3328,18.3701,46800.0
2013-04-17 13:25:00,24.58,24.61,24.57,24.6,41200.0,18.3701,18.3926,18.3627,18.3851,41200.0
2013-04-17 13:30:00,24.6,24.63,24.59,24.6,25000.0,18.3851,18.4075,18.3776,18.3851,25000.0
2013-04-17 13:35:00,24.6,24.64,24.6,24.64,49600.0,18.3851,18.415,18.3851,18.415,49600.0
2013-04-17 13:40:00,24.64,24.67,24.61,24.67,39600.0,18.415,18.4374,18.3926,18.4374,39600.0
2013-04-17 13:45:00,24.67,24.68,24.64,24.64,32600.0,18.4374,18.4449,18.415,18.415,32600.0
2013-04-17 13:50:00,24.64,24.65,24.61,24.61,37600.0,18.415,18.4225,18.3926,18.3926,37600.0
2013-04-17 13:55:00,24.62,24.63,24.59,24.61,31200.0,18.4,18.4075,18.3776,18.3926,31200.0
2013-04-17 14:00:00,24.61,24.63,24.59,24.61,29400.0,18.3926,18.4075,18.3776,18.3926,29400.0
2013-04-17 14:05:00,24.61,24.65,24.6,24.61,73800.0,18.3926,18.4225,18.3851,18.3926,73800.0
2013-04-17 14:10:00,24.61,24.63,24.59,24.59,44200.0,18.3926,18.4075,18.3776,18.3776,44200.0
2013-04-17 14:15:00,24.6,24.61,24.56,24.58,46600.0,18.3851,18.3926,18.3552,18.3701,46600.0
2013-04-17 14:20:00,24.58,24.62,24.58,24.58,45000.0,18.3701,18.4,18.3701,18.3701,45000.0
2013-04-17 14:25:00,24.58,24.63,24.56,24.61,83800.0,18.3701,18.4075,18.3552,18.3926,83800.0
2013-04-17 14:30:00,24.61,24.62,24.58,24.61,46200.0,18.3926,18.4,18.3701,18.3926,46200.0
2013-04-17 14:35:00,24.61,24.63,24.59,24.61,47800.0,18.3926,18.4075,18.3776,18.3926,47800.0
2013-04-17 14:40:00,24.6,24.61,24.54,24.54,69400.0,18.3851,18.3926,18.3402,18.3402,69400.0
2013-04-17 14:45:00,24.54,24.61,24.54,24.57,135400.0,18.3402,18.3926,18.3402,18.3627,135400.0
2013-04-17 14:50:00,24.57,24.57,24.54,24.54,82000.0,18.3627,18.3627,18.3402,18.3402,82000.0
2013-04-17 14:55:00,24.54,24.58,24.54,24.57,62800.0,18.3402,18.3701,18.3402,18.3627,62800.0
2013-04-17 15:00:00,24.57,24.6,24.55,24.6,87000.0,18.3627,18.3851,18.3477,18.3851,87000.0
2013-04-17 15:05:00,24.6,24.61,24.56,24.59,71600.0,18.3851,18.3926,18.3552,18.3776,71600.0
2013-04-17 15:10:00,24.58,24.6,24.56,24.59,50800.0,18.3701,18.3851,18.3552,18.3776,50800.0
2013-04-17 15:15:00,24.58,24.64,24.58,24.59,75400.0,18.3701,18.415,18.3701,18.3776,75400.0
2013-04-17 15:20:00,24.59,24.59,24.56,24.59,73800.0,18.3776,18.3776,18.3552,18.3776,73800.0
2013-04-17 15:25:00,24.59,24.59,24.54,24.56,124800.0,18.3776,18.3776,18.3402,18.3552,124800.0
2013-04-17 15:30:00,24.56,24.57,24.5,24.5,164400.0,18.3552,18.3627,18.3104,18.3104,164400.0
2013-04-17 15:35:00,24.5,24.5,24.46,24.48,204600.0,18.3104,18.3104,18.2805,18.2954,204600.0
2013-04-17 15:40:00,24.47,24.49,24.47,24.49,136000.0,18.2879,18.3029,18.2879,18.3029,136000.0
2013-04-17 15:45:00,24.49,24.57,24.48,24.55,248400.0,18.3029,18.3627,18.2954,18.3477,248400.0
2013-04-17 15:50:00,24.55,24.59,24.55,24.59,211600.0,18.3477,18.3776,18.3477,18.3776,211600.0
2013-04-17 15:55:00,24.59,24.61,24.58,24.58,348200.0,18.3776,18.3926,18.3701,18.3701,348200.0
2013-04-18 09:30:00,24.6,24.68,24.52,24.58,102400.0,18.3851,18.4449,18.3253,18.3701,102400.0
2013-04-18 09:35:00,24.6,24.63,24.56,24.58,55200.0,18.3851,18.4075,18.3552,18.3701,55200.0
2013-04-18 09:40:00,24.59,24.61,24.57,24.6,25400.0,18.3776,18.3926,18.3627,18.3851,25400.0
2013-04-18 09:45:00,24.6,24.61,24.54,24.57,63600.0,18.3851,18.3926,18.3402,18.3627,63600.0
2013-04-18 09:50:00,24.56,24.61,24.56,24.57,62400.0,18.3552,18.3926,18.3552,18.3627,62400.0
2013-04-18 09:55:00,24.57,24.57,24.48,24.5,42000.0,18.3627,18.3627,18.2954,18.3104,42000.0
2013-04-18 10:00:00,24.5,24.5,24.38,24.4,99400.0,18.3104,18.3104,18.2207,18.2356,99400.0
2013-04-18 10:05:00,24.42,24.45,24.37,24.38,52800.0,18.2506,18.273,18.2132,18.2207,52800.0
2013-04-18 10:10:00,24.38,24.44,24.36,24.44,26600.0,18.2207,18.2655,18.2057,18.2655,26600.0
2013-04-18 10:15:00,24.44,24.44,24.37,24.37,38400.0,18.2655,18.2655,18.2132,18.2132,38400.0
2013-04-18 10:20:00,24.38,24.4,24.36,24.39,67800.0,18.2207,18.2356,18.2057,18.2281,67800.0
2013-04-18 10:25:00,24.38,24.39,24.34,24.38,66800.0,18.2207,18.2281,18.1908,18.2207,66800.0
2013-04-18 10:30:00,24.38,24.41,24.38,24.4,125600.0,18.2207,18.2431,18.2207,18.2356,125600.0
2013-04-18 10:35:00,24.4,24.42,24.36,24.39,88200.0,18.2356,18.2506,18.2057,18.2281,88200.0
2013-04-18 10:40:00,24.39,24.41,24.36,24.4,37200.0,18.2281,18.2431,18.2057,18.2356,37200.0
2013-04-18 10:45:00,24.4,24.46,24.37,24.46,77800.0,18.2356,18.2805,18.2132,18.2805,77800.0
2013-04-18 10:50:00,24.46,24.52,24.46,24.52,25600.0,18.2805,18.3253,18.2805,18.3253,25600.0
2013-04-18 10:55:00,24.52,24.52,24.48,24.49,57400.0,18.3253,18.3253,18.2954,18.3029,57400.0
2013-04-18 11:00:00,24.49,24.5,24.46,24.47,39600.0,18.3029,18.3104,18.2805,18.2879,39600.0
2013-04-18 11:05:00,24.47,24.49,24.45,24.48,37000.0,18.2879,18.3029,18.273,18.2954,37000.0
2013-04-18 11:10:00,24.48,24.5,24.46,24.46,40400.0,18.2954,18.3104,18.2805,18.2805,40400.0
2013-04-18 11:15:00,24.48,24.5,24.46,24.46,41800.0,18.2954,18.3104,18.2805,18.2805,41800.0
2013-04-18 11:20:00,24.46,24.48,24.45,24.47,27200.0,18.2805,18.2954,18.273,18.2879,27200.0
2013-04-18 11:25:00,24.48,24.48,24.42,24.42,306800.0,18.2954,18.2954,18.2506,18.2506,306800.0
2013-04-18 11:30:00,24.42,24.45,24.41,24.43,33400.0,18.2506,18.273,18.2431,18.258,33400.0
2013-04-18 11:35:00,24.43,24.46,24.41,24.42,43200.0,18.258,18.2805,18.2431,18.2506,43200.0
2013-04-18 11:40:00,24.42,24.44,24.38,24.38,70200.0,18.2506,18.2655,18.2207,18.2207,70200.0
2013-04-18 11:45:00,24.38,24.39,24.36,24.36,48600.0,18.2207,18.2281,18.2057,18.2057,48600.0
2013-04-18 11:50:00,24.36,24.37,24.34,24.37,36400.0,18.2057,18.2132,18.1908,18.2132,36400.0
2013-04-18 11:55:00,24.38,24.4,24.36,24.38,34600.0,18.2207,18.2356,18.2057,18.2207,34600.0
2013-04-18 12:00:00,24.38,24.39,24.35,24.36,35200.0,18.2207,18.2281,18.1982,18.2057,35200.0
2013-04-18 12:05:00,24.36,24.36,24.34,24.34,18600.0,18.2057,18.2057,18.1908,18.1908,18600.0
2013-04-18 12:10:00,24.35,24.38,24.34,24.38,20000.0,18.1982,18.2207,18.1908,18.2207,20000.0
2013-04-18 12:15:00,24.38,24.38,24.33,24.34,54600.0,18.2207,18.2207,18.1833,18.1908,54600.0
2013-04-18 12:20:00,24.34,24.36,24.32,24.35,31000.0,18.1908,18.2057,18.1758,18.1982,31000.0
2013-04-18 12:25:00,24.35,24.36,24.33,24.33,13600.0,18.1982,18.2057,18.1833,18.1833,13600.0
2013-04-18 12:30:00,24.33,24.37,24.33,24.36,25400.0,18.1833,18.2132,18.1833,18.2057,25400.0
2013-04-18 12:35:00,24.36,24.36,24.33,24.35,19400.0,18.2057,18.2057,18.1833,18.1982,19400.0
2013-04-18 12:40:00,24.35,24.38,24.34,24.36,18200.0,18.1982,18.2207,18.1908,18.2057,18200.0
2013-04-18 12:45:00,24.36,24.39,24.35,24.39,14200.0,18.2057,18.2281,18.1982,18.2281,14200.0
2013-04-18 12:50:00,24.38,24.4,24.36,24.39,21600.0,18.2207,18.2356,18.2057,18.2281,21600.0
2013-04-18 12:55:00,24.4,24.41,24.39,24.4,23600.0,18.2356,18.2431,18.2281,18.2356,23600.0
2013-04-18 13:00:00,24.4,24.42,24.38,24.42,13200.0,18.2356,18.2506,18.2207,18.2506,13200.0
2013-04-18 13:05:00,24.42,24.43,24.39,24.42,20400.0,18.2506,18.258,18.2281,18.2506,20400.0
2013-04-18 13:10:00,24.41,24.43,24.4,24.4,15600.0,18.2431,18.258,18.2356,18.2356,15600.0
2013-04-18 13:15:00,24.4,24.41,24.39,24.39,11800.0,18.2356,18.2431,18.2281,18.2281,11800.0
2013-04-18 13:20:00,24.38,24.42,24.38,24.4,36400.0,18.2207,18.2506,18.2207,18.2356,36400.0
2013-04-18 13:25:00,24.4,24.42,24.4,24.42,21200.0,18.2356,18.2506,18.2356,18.2506,21200.0
2013-04-18 13:30:00,24.42,24.42,24.41,24.42,13000.0,18.2506,18.2506,18.2431,18.2506,13000.0
2013-04-18 13:35:00,24.41,24.43,24.4,24.43,31400.0,18.2431,18.258,18.2356,18.258,31400.0
2013-04-18 13:40:00,24.43,24.45,24.42,24.44,18200.0,18.258,18.273,18.2506,18.2655,18200.0
2013-04-18 13:45:00,24.43,24.43,24.4,24.4,38200.0,18.258,18.258,18.2356,18.2356,38200.0
2013-04-18 13:50:00,24.4,24.4,24.36,24.37,70400.0,18.2356,18.2356,18.2057,18.2132,70400.0
2013-04-18 13:55:00,24.36,24.36,24.34,24.34,56800.0,18.2057,18.2057,18.1908,18.1908,56800.0
2013-04-18 14:00:00,24.34,24.36,24.34,24.35,50400.0,18.1908,18.2057,18.1908,18.1982,50400.0
2013-04-18 14:05:00,24.36,24.37,24.34,24.34,32800.0,18.2057,18.2132,18.1908,18.1908,32800.0
2013-04-18 14:10:00,24.34,24.38,24.33,24.36,86200.0,18.1908,18.2207,18.1833,18.2057,86200.0
2013-04-18 14:15:00,24.36,24.38,24.33,24.34,28800.0,18.2057,18.2207,18.1833,18.1908,28800.0
2013-04-18 14:20:00,24.33,24.36,24.32,24.35,38000.0,18.1833,18.2057,18.1758,18.1982,38000.0
2013-04-18 14:25:00,24.35,24.38,24.33,24.36,55800.0,18.1982,18.2207,18.1833,18.2057,55800.0
2013-04-18 14:30:00,24.36,24.37,24.34,24.35,27600.0,18.2057,18.2132,18.1908,18.1982,27600.0
2013-04-18 14:35:00,24.35,24.36,24.34,24.35,56600.0,18.1982,18.2057,18.1908,18.1982,56600.0
2013-04-18 14:40:00,24.35,24.38,24.34,24.34,62600.0,18.1982,18.2207,18.1908,18.1908,62600.0
2013-04-18 14:45:00,24.35,24.36,24.32,24.34,45200.0,18.1982,18.2057,18.1758,18.1908,45200.0
2013-04-18 14:50:00,24.33,24.35,24.31,24.32,38200.0,18.1833,18.1982,18.1684,18.1758,38200.0
2013-04-18 14:55:00,24.33,24.34,24.28,24.34,92800.0,18.1833,18.1908,18.1459,18.1908,92800.0
2013-04-18 15:00:00,24.33,24.36,24.33,24.34,53000.0,18.1833,18.2057,18.1833,18.1908,53000.0
2013-04-18 15:05:00,24.34,24.36,24.33,24.35,57600.0,18.1908,18.2057,18.1833,18.1982,57600.0
2013-04-18 15:10:00,24.36,24.43,24.35,24.42,68200.0,18.2057,18.258,18.1982,18.2506,68200.0
2013-04-18 15:15:00,24.42,24.42,24.4,24.41,66200.0,18.2506,18.2506,18.2356,18.2431,66200.0
2013-04-18 15:20:00,24.4,24.4,24.35,24.38,60000.0,18.2356,18.2356,18.1982,18.2207,60000.0
2013-04-18 15:25:00,24.38,24.41,24.38,24.41,50800.0,18.2207,18.2431,18.2207,18.2431,50800.0
2013-04-18 15:30:00,24.41,24.46,24.41,24.42,51800.0,18.2431,18.2805,18.2431,18.2506,51800.0
2013-04-18 15:35:00,24.42,24.44,24.4,24.42,60400.0,18.2506,18.2655,18.2356,18.2506,60400.0
2013-04-18 15:40:00,24.42,24.46,24.41,24.46,55800.0,18.2506,18.2805,18.2431,18.2805,55800.0
2013-04-18 15:45:00,24.46,24.48,24.43,24.47,135000.0,18.2805,18.2954,18.258,18.2879,135000.0
2013-04-18 15:50:00,24.46,24.49,24.45,24.46,178000.0,18.2805,18.3029,18.273,18.2805,178000.0
2013-04-18 15:55:00,24.47,24.48,24.43,24.45,314200.0,18.2879,18.2954,18.258,18.273,314200.0
2013-04-19 09:30:00,24.58,24.61,24.55,24.61,566400.0,18.3701,18.3926,18.3477,18.3926,566400.0
2013-04-19 09:35:00,24.61,24.65,24.57,24.64,30600.0,18.3926,18.4225,18.3627,18.415,30600.0
2013-04-19 09:40:00,24.64,24.65,24.55,24.56,23800.0,18.415,18.4225,18.3477,18.3552,23800.0
2013-04-19 09:45:00,24.55,24.57,24.51,24.55,21600.0,18.3477,18.3627,18.3178,18.3477,21600.0
2013-04-19 09:50:00,24.53,24.55,24.5,24.52,47600.0,18.3328,18.3477,18.3104,18.3253,47600.0
2013-04-19 09:55:00,24.52,24.55,24.5,24.53,96200.0,18.3253,18.3477,18.3104,18.3328,96200.0
2013-04-19 10:00:00,24.52,24.62,24.51,24.62,75400.0,18.3253,18.4,18.3178,18.4,75400.0
2013-04-19 10:05:00,24.61,24.64,24.59,24.61,70000.0,18.3926,18.415,18.3776,18.3926,70000.0
2013-04-19 10:10:00,24.61,24.61,24.57,24.61,29200.0,18.3926,18.3926,18.3627,18.3926,29200.0
2013-04-19 10:15:00,24.61,24.62,24.57,24.6,40600.0,18.3926,18.4,18.3627,18.3851,40600.0
2013-04-19 10:20:00,24.61,24.61,24.58,24.6,36000.0,18.3926,18.3926,18.3701,18.3851,36000.0
2013-04-19 10:25:00,24.6,24.61,24.55,24.58,49200.0,18.3851,18.3926,18.3477,18.3701,49200.0
2013-04-19 10:30:00,24.59,24.6,24.53,24.56,60800.0,18.3776,18.3851,18.3328,18.3552,60800.0
2013-04-19 10:35:00,24.56,24.58,24.54,24.56,53800.0,18.3552,18.3701,18.3402,18.3552,53800.0
2013-04-19 10:40:00,24.57,24.58,24.54,24.56,38800.0,18.3627,18.3701,18.3402,18.3552,38800.0
2013-04-19 10:45:00,24.56,24.57,24.52,24.55,33400.0,18.3552,18.3627,18.3253,18.3477,33400.0
2013-04-19 10:50:00,24.55,24.56,24.52,24.56,39600.0,18.3477,18.3552,18.3253,18.3552,39600.0
2013-04-19 10:55:00,24.56,24.58,24.54,24.55,49400.0,18.3552,18.3701,18.3402,18.3477,49400.0
2013-04-19 11:00:00,24.56,24.59,24.55,24.56,41800.0,18.3552,18.3776,18.3477,18.3552,41800.0
2013-04-19 11:05:00,24.57,24.64,24.56,24.63,31400.0,18.3627,18.415,18.3552,18.4075,31400.0
2013-04-19 11:10:00,24.63,24.67,24.61,24.67,52600.0,18.4075,18.4374,18.3926,18.4374,52600.0
2013-04-19 11:15:00,24.66,24.67,24.65,24.66,39600.0,18.4299,18.4374,18.4225,18.4299,39600.0
2013-04-19 11:20:00,24.66,24.71,24.66,24.71,30800.0,18.4299,18.4673,18.4299,18.4673,30800.0
2013-04-19 11:25:00,24.72,24.72,24.68,24.68,33200.0,18.4748,18.4748,18.4449,18.4449,33200.0
2013-04-19 11:30:00,24.68,24.74,24.68,24.73,44800.0,18.4449,18.4897,18.4449,18.4822,44800.0
2013-04-19 11:35:00,24.73,24.75,24.72,24.73,43200.0,18.4822,18.4972,18.4748,18.4822,43200.0
2013-04-19 11:40:00,24.73,24.74,24.69,24.7,42400.0,18.4822,18.4897,18.4523,18.4598,42400.0
2013-04-19 11:45:00,24.7,24.7,24.67,24.68,54600.0,18.4598,18.4598,18.4374,18.4449,54600.0
2013-04-19 11:50:00,24.68,24.69,24.65,24.66,48600.0,18.4449,18.4523,18.4225,18.4299,48600.0
2013-04-19 11:55:00,24.66,24.68,24.65,24.67,29200.0,18.4299,18.4449,18.4225,18.4374,29200.0
2013-04-19 12:00:00,24.68,24.7,24.66,24.68,44600.0,18.4449,18.4598,18.4299,18.4449,44600.0
2013-04-19 12:05:00,24.68,24.69,24.67,24.67,29000.0,18.4449,18.4523,18.4374,18.4374,29000.0
2013-04-19 12:10:00,24.67,24.68,24.65,24.68,21400.0,18.4374,18.4449,18.4225,18.4449,21400.0
2013-04-19 12:15:00,24.68,24.71,24.67,24.7,44600.0,18.4449,18.4673,18.4374,18.4598,44600.0
2013-04-19 12:20:00,24.7,24.7,24.67,24.68,28000.0,18.4598,18.4598,18.4374,18.4449,28000.0
2013-04-19 12:25:00,24.68,24.7,24.67,24.68,29600.0,18.4449,18.4598,18.4374,18.4449,29600.0
2013-04-19 12:30:00,24.67,24.68,24.59,24.61,49400.0,18.4374,18.4449,18.3776,18.3926,49400.0
2013-04-19 12:35:00,24.61,24.62,24.58,24.62,39800.0,18.3926,18.4,18.3701,18.4,39800.0
2013-04-19 12:40:00,24.62,24.65,24.61,24.64,13400.0,18.4,18.4225,18.3926,18.415,13400.0
2013-04-19 12:45:00,24.64,24.64,24.6,24.61,20400.0,18.415,18.415,18.3851,18.3926,20400.0
2013-04-19 12:50:00,24.61,24.65,24.61,24.65,36400.0,18.3926,18.4225,18.3926,18.4225,36400.0
2013-04-19 12:55:00,24.65,24.66,24.6,24.63,28600.0,18.4225,18.4299,18.3851,18.4075,28600.0
2013-04-19 13:00:00,24.63,24.64,24.61,24.62,21000.0,18.4075,18.415,18.3926,18.4,21000.0
2013-04-19 13:05:00,24.63,24.64,24.6,24.61,17800.0,18.4075,18.415,18.3851,18.3926,17800.0
2013-04-19 13:10:00,24.61,24.61,24.59,24.61,18400.0,18.3926,18.3926,18.3776,18.3926,18400.0
2013-04-19 13:15:00,24.6,24.61,24.59,24.61,11000.0,18.3851,18.3926,18.3776,18.3926,11000.0
2013-04-19 13:20:00,24.6,24.63,24.6,24.63,17200.0,18.3851,18.4075,18.3851,18.4075,17200.0
2013-04-19 13:25:00,24.62,24.64,24.61,24.64,16000.0,18.4,18.415,18.3926,18.415,16000.0
2013-04-19 13:30:00,24.64,24.64,24.6,24.61,37200.0,18.415,18.415,18.3851,18.3926,37200.0
2013-04-19 13:35:00,24.61,24.63,24.61,24.61,17200.0,18.3926,18.4075,18.3926,18.3926,17200.0
2013-04-19 13:40:00,24.61,24.61,24.59,24.59,46800.0,18.3926,18.3926,18.3776,18.3776,46800.0
2013-04-19 13:45:00,24.59,24.59,24.57,24.57,49400.0,18.3776,18.3776,18.3627,18.3627,49400.0
2013-04-19 13:50:00,24.57,24.59,24.57,24.58,32800.0,18.3627,18.3776,18.3627,18.3701,32800.0
2013-04-19 13:55:00,24.58,24.59,24.56,24.56,51800.0,18.3701,18.3776,18.3552,18.3552,51800.0
2013-04-19 14:00:00,24.57,24.58,24.55,24.55,42000.0,18.3627,18.3701,18.3477,18.3477,42000.0
2013-04-19 14:05:00,24.55,24.58,24.55,24.57,53000.0,18.3477,18.3701,18.3477,18.3627,53000.0
2013-04-19 14:10:00,24.57,24.58,24.56,24.56,45400.0,18.3627,18.3701,18.3552,18.3552,45400.0
2013-04-19 14:15:00,24.56,24.58,24.56,24.56,30600.0,18.3552,18.3701,18.3552,18.3552,30600.0
2013-04-19 14:20:00,24.56,24.57,24.56,24.56,20000.0,18.3552,18.3627,18.3552,18.3552,20000.0
2013-04-19 14:25:00,24.56,24.58,24.56,24.56,31200.0,18.3552,18.3701,18.3552,18.3552,31200.0
2013-04-19 14:30:00,24.56,24.57,24.56,24.57,32000.0,18.3552,18.3627,18.3552,18.3627,32000.0
2013-04-19 14:35:00,24.57,24.57,24.53,24.54,26000.0,18.3627,18.3627,18.3328,18.3402,26000.0
2013-04-19 14:40:00,24.54,24.55,24.52,24.53,65600.0,18.3402,18.3477,18.3253,18.3328,65600.0
2013-04-19 14:45:00,24.53,24.55,24.51,24.53,35000.0,18.3328,18.3477,18.3178,18.3328,35000.0
2013-04-19 14:50:00,24.53,24.53,24.52,24.53,42600.0,18.3328,18.3328,18.3253,18.3328,42600.0
2013-04-19 14:55:00,24.53,24.55,24.53,24.53,52600.0,18.3328,18.3477,18.3328,18.3328,52600.0
2013-04-19 15:00:00,24.53,24.54,24.5,24.5,98400.0,18.3328,18.3402,18.3104,18.3104,98400.0
2013-04-19 15:05:00,24.5,24.55,24.5,24.53,74200.0,18.3104,18.3477,18.3104,18.3328,74200.0
2013-04-19 15:10:00,24.53,24.54,24.51,24.52,65600.0,18.3328,18.3402,18.3178,18.3253,65600.0
2013-04-19 15:15:00,24.52,24.53,24.5,24.53,61600.0,18.3253,18.3328,18.3104,18.3328,61600.0
2013-04-19 15:20:00,24.53,24.55,24.52,24.53,68800.0,18.3328,18.3477,18.3253,18.3328,68800.0
2013-04-19 15:25:00,24.54,24.54,24.52,24.53,99600.0,18.3402,18.3402,18.3253,18.3328,99600.0
2013-04-19 15:30:00,24.54,24.57,24.53,24.56,69600.0,18.3402,18.3627,18.3328,18.3552,69600.0
2013-04-19 15:35:00,24.56,24.59,24.55,24.56,130600.0,18.3552,18.3776,18.3477,18.3552,130600.0
2013-04-19 15:40:00,24.56,24.58,24.54,24.56,139000.0,18.3552,18.3701,18.3402,18.3552,139000.0
2013-04-19 15:45:00,24.55,24.61,24.54,24.61,306800.0,18.3477,18.3926,18.3402,18.3926,306800.0
2013-04-19 15:50:00,24.61,24.65,24.61,24.64,293000.0,18.3926,18.4225,18.3926,18.415,293000.0
2013-04-19 15:55:00,24.64,24.7,24.61,24.67,911800.0,18.415,18.4598,18.3926,18.4374,911800.0
2013-04-22 09:30:00,24.74,24.84,24.74,24.77,88200.0,18.4897,18.5645,18.4897,18.5121,88200.0
2013-04-22 09:35:00,24.77,24.78,24.66,24.68,25200.0,18.5121,18.5196,18.4299,18.4449,25200.0
2013-04-22 09:40:00,24.68,24.68,24.58,24.61,37400.0,18.4449,18.4449,18.3701,18.3926,37400.0
2013-04-22 09:45:00,24.64,24.64,24.53,24.53,29800.0,18.415,18.415,18.3328,18.3328,29800.0
2013-04-22 09:50:00,24.54,24.63,24.53,24.6,35800.0,18.3402,18.4075,18.3328,18.3851,35800.0
2013-04-22 09:55:00,24.59,24.62,24.59,24.6,25400.0,18.3776,18.4,18.3776,18.3851,25400.0
2013-04-22 10:00:00,24.6,24.6,24.51,24.57,45600.0,18.3851,18.3851,18.3178,18.3627,45600.0
2013-04-22 10:05:00,24.56,24.56,24.48,24.5,50400.0,18.3552,18.3552,18.2954,18.3104,50400.0
2013-04-22 10:10:00,24.5,24.51,24.48,24.51,40800.0,18.3104,18.3178,18.2954,18.3178,40800.0
2013-04-22 10:15:00,24.5,24.57,24.49,24.53,123600.0,18.3104,18.3627,18.3029,18.3328,123600.0
2013-04-22 10:20:00,24.55,24.55,24.5,24.51,41800.0,18.3477,18.3477,18.3104,18.3178,41800.0
2013-04-22 10:25:00,24.5,24.56,24.49,24.53,67600.0,18.3104,18.3552,18.3029,18.3328,67600.0
2013-04-22 10:30:00,24.54,24.55,24.5,24.53,54000.0,18.3402,18.3477,18.3104,18.3328,54000.0
2013-04-22 10:35:00,24.52,24.53,24.48,24.52,30800.0,18.3253,18.3328,18.2954,18.3253,30800.0
2013-04-22 10:40:00,24.5,24.54,24.5,24.5,63600.0,18.3104,18.3402,18.3104,18.3104,63600.0
2013-04-22 10:45:00,24.52,24.54,24.52,24.53,52800.0,18.3253,18.3402,18.3253,18.3328,52800.0
2013-04-22 10:50:00,24.53,24.55,24.53,24.54,16600.0,18.3328,18.3477,18.3328,18.3402,16600.0
2013-04-22 10:55:00,24.54,24.55,24.52,24.55,31800.0,18.3402,18.3477,18.3253,18.3477,31800.0
2013-04-22 11:00:00,24.55,24.56,24.52,24.53,28000.0,18.3477,18.3552,18.3253,18.3328,28000.0
2013-04-22 11:05:00,24.53,24.54,24.52,24.52,24800.0,18.3328,18.3402,18.3253,18.3253,24800.0
2013-04-22 11:10:00,24.52,24.52,24.5,24.5,44800.0,18.3253,18.3253,18.3104,18.3104,44800.0
2013-04-22 11:15:00,24.5,24.53,24.48,24.52,47600.0,18.3104,18.3328,18.2954,18.3253,47600.0
2013-04-22 11:20:00,24.53,24.55,24.52,24.53,27400.0,18.3328,18.3477,18.3253,18.3328,27400.0
2013-04-22 11:25:00,24.54,24.55,24.52,24.53,20400.0,18.3402,18.3477,18.3253,18.3328,20400.0
2013-04-22 11:30:00,24.53,24.55,24.52,24.55,26800.0,18.3328,18.3477,18.3253,18.3477,26800.0
2013-04-22 11:35:00,24.55,24.59,24.55,24.59,45800.0,18.3477,18.3776,18.3477,18.3776,45800.0
2013-04-22 11:40:00,24.58,24.59,24.56,24.57,109600.0,18.3701,18.3776,18.3552,18.3627,109600.0
2013-04-22 11:45:00,24.57,24.57,24.55,24.55,20600.0,18.3627,18.3627,18.3477,18.3477,20600.0
2013-04-22 11:50:00,24.55,24.56,24.53,24.55,51600.0,18.3477,18.3552,18.3328,18.3477,51600.0
2013-04-22 11:55:00,24.55,24.58,24.55,24.58,39600.0,18.3477,18.3701,18.3477,18.3701,39600.0
2013-04-22 12:00:00,24.58,24.61,24.58,24.59,31800.0,18.3701,18.3926,18.3701,18.3776,31800.0
2013-04-22 12:05:00,24.59,24.64,24.59,24.64,39400.0,18.3776,18.415,18.3776,18.415,39400.0
2013-04-22 12:10:00,24.64,24.64,24.61,24.61,27400.0,18.415,18.415,18.3926,18.3926,27400.0
2013-04-22 12:15:00,24.61,24.63,24.61,24.61,32400.0,18.3926,18.4075,18.3926,18.3926,32400.0
2013-04-22 12:20:00,24.61,24.65,24.61,24.65,41600.0,18.3926,18.4225,18.3926,18.4225,41600.0
2013-04-22 12:25:00,24.65,24.67,24.64,24.67,43200.0,18.4225,18.4374,18.415,18.4374,43200.0
2013-04-22 12:30:00,24.66,24.67,24.64,24.66,33000.0,18.4299,18.4374,18.415,18.4299,33000.0
2013-04-22 12:35:00,24.66,24.67,24.65,24.66,26800.0,18.4299,18.4374,18.4225,18.4299,26800.0
2013-04-22 12:40:00,24.67,24.7,24.66,24.69,44000.0,18.4374,18.4598,18.4299,18.4523,44000.0
2013-04-22 12:45:00,24.69,24.72,24.69,24.71,22600.0,18.4523,18.4748,18.4523,18.4673,22600.0
2013-04-22 12:50:00,24.71,24.72,24.7,24.71,22800.0,18.4673,18.4748,18.4598,18.4673,22800.0
2013-04-22 12:55:00,24.71,24.73,24.71,24.72,9600.0,18.4673,18.4822,18.4673,18.4748,9600.0
2013-04-22 13:00:00,24.72,24.72,24.71,24.71,23400.0,18.4748,18.4748,18.4673,18.4673,23400.0
2013-04-22 13:05:00,24.71,24.73,24.7,24.72,31600.0,18.4673,18.4822,18.4598,18.4748,31600.0
2013-04-22 13:10:00,24.72,24.74,24.72,24.73,39400.0,18.4748,18.4897,18.4748,18.4822,39400.0
2013-04-22 13:15:00,24.74,24.74,24.71,24.71,14000.0,18.4897,18.4897,18.4673,18.4673,14000.0
2013-04-22 13:20:00,24.71,24.71,24.7,24.7,17800.0,18.4673,18.4673,18.4598,18.4598,17800.0
2013-04-22 13:25:00,24.7,24.73,24.69,24.73,50800.0,18.4598,18.4822,18.4523,18.4822,50800.0
2013-04-22 13:30:00,24.73,24.74,24.72,24.73,34200.0,18.4822,18.4897,18.4748,18.4822,34200.0
2013-04-22 13:35:00,24.73,24.74,24.73,24.74,31000.0,18.4822,18.4897,18.4822,18.4897,31000.0
2013-04-22 13:40:00,24.74,24.79,24.74,24.79,67000.0,18.4897,18.5271,18.4897,18.5271,67000.0
2013-04-22 13:45:00,24.78,24.79,24.77,24.78,39200.0,18.5196,18.5271,18.5121,18.5196,39200.0
2013-04-22 13:50:00,24.78,24.79,24.77,24.78,25800.0,18.5196,18.5271,18.5121,18.5196,25800.0
2013-04-22 13:55:00,24.78,24.79,24.76,24.76,22400.0,18.5196,18.5271,18.5047,18.5047,22400.0
2013-04-22 14:00:00,24.76,24.8,24.76,24.79,35600.0,18.5047,18.5346,18.5047,18.5271,35600.0
2013-04-22 14:05:00,24.79,24.8,24.79,24.8,30400.0,18.5271,18.5346,18.5271,18.5346,30400.0
2013-04-22 14:10:00,24.79,24.8,24.78,24.8,29800.0,18.5271,18.5346,18.5196,18.5346,29800.0
2013-04-22 14:15:00,24.8,24.83,24.8,24.82,53800.0,18.5346,18.557,18.5346,18.5495,53800.0
2013-04-22 14:20:00,24.82,24.86,24.82,24.85,43000.0,18.5495,18.5794,18.5495,18.5719,43000.0
2013-04-22 14:25:00,24.85,24.89,24.85,24.88,52400.0,18.5719,18.6018,18.5719,18.5943,52400.0
2013-04-22 14:30:00,24.88,24.89,24.86,24.88,44000.0,18.5943,18.6018,18.5794,18.5943,44000.0
2013-04-22 14:35:00,24.88,24.9,24.88,24.9,24800.0,18.5943,18.6093,18.5943,18.6093,24800.0
2013-04-22 14:40:00,24.91,24.92,24.89,24.9,62400.0,18.6168,18.6242,18.6018,18.6093,62400.0
2013-04-22 14:45:00,24.89,24.89,24.88,24.89,29000.0,18.6018,18.6018,18.5943,18.6018,29000.0
2013-04-22 14:50:00,24.89,24.9,24.88,24.88,38800.0,18.6018,18.6093,18.5943,18.5943,38800.0
2013-04-22 14:55:00,24.88,24.88,24.86,24.86,28000.0,18.5943,18.5943,18.5794,18.5794,28000.0
2013-04-22 15:00:00,24.86,24.88,24.86,24.86,46200.0,18.5794,18.5943,18.5794,18.5794,46200.0
2013-04-22 15:05:00,24.86,24.87,24.85,24.86,65600.0,18.5794,18.5869,18.5719,18.5794,65600.0
2013-04-22 15:10:00,24.85,24.86,24.85,24.86,49600.0,18.5719,18.5794,18.5719,18.5794,49600.0
2013-04-22 15:15:00,24.86,24.88,24.86,24.86,49400.0,18.5794,18.5943,18.5794,18.5794,49400.0
2013-04-22 15:20:00,24.86,24.88,24.86,24.86,25600.0,18.5794,18.5943,18.5794,18.5794,25600.0
2013-04-22 15:25:00,24.86,24.88,24.86,24.86,55600.0,18.5794,18.5943,18.5794,18.5794,55600.0
2013-04-22 15:30:00,24.86,24.89,24.86,24.88,68400.0,18.5794,18.6018,18.5794,18.5943,68400.0
2013-04-22 15:35:00,24.88,24.88,24.86,24.88,50400.0,18.5943,18.5943,18.5794,18.5943,50400.0
2013-04-22 15:40:00,24.87,24.88,24.86,24.87,59000.0,18.5869,18.5943,18.5794,18.5869,59000.0
2013-04-22 15:45:00,24.87,24.88,24.85,24.86,81400.0,18.5869,18.5943,18.5719,18.5794,81400.0
2013-04-22 15:50:00,24.86,24.86,24.84,24.85,126000.0,18.5794,18.5794,18.5645,18.5719,126000.0
2013-04-22 15:55:00,24.86,24.86,24.81,24.86,233200.0,18.5794,18.5794,18.542,18.5794,233200.0
2013-04-23 09:30:00,24.96,25.0,24.89,24.94,120000.0,18.6541,18.684,18.6018,18.6392,120000.0
2013-04-23 09:35:00,24.95,25.05,24.94,25.0,77800.0,18.6467,18.7214,18.6392,18.684,77800.0
2013-04-23 09:40:00,25.0,25.01,24.99,25.0,35200.0,18.684,18.6915,18.6766,18.684,35200.0
2013-04-23 09:45:00,25.0,25.03,24.98,25.03,74000.0,18.684,18.7065,18.6691,18.7065,74000.0
2013-04-23 09:50:00,25.02,25.1,25.02,25.08,83800.0,18.699,18.7588,18.699,18.7438,83800.0
2013-04-23 09:55:00,25.08,25.11,25.07,25.11,40600.0,18.7438,18.7662,18.7363,18.7662,40600.0
2013-04-23 10:00:00,25.11,25.17,25.1,25.14,79800.0,18.7662,18.8111,18.7588,18.7887,79800.0
2013-04-23 10:05:00,25.13,25.17,25.09,25.16,70400.0,18.7812,18.8111,18.7513,18.8036,70400.0
2013-04-23 10:10:00,25.16,25.33,25.16,25.3,81000.0,18.8036,18.9307,18.8036,18.9082,81000.0
2013-04-23 10:15:00,25.3,25.31,25.28,25.3,78000.0,18.9082,18.9157,18.8933,18.9082,78000.0
2013-04-23 10:20:00,25.31,25.38,25.31,25.37,94000.0,18.9157,18.968,18.9157,18.9606,94000.0
2013-04-23 10:25:00,25.37,25.38,25.32,25.38,72800.0,18.9606,18.968,18.9232,18.968,72800.0
2013-04-23 10:30:00,25.38,25.41,25.35,25.36,66000.0,18.968,18.9904,18.9456,18.9531,66000.0
2013-04-23 10:35:00,25.36,25.37,25.29,25.29,84000.0,18.9531,18.9606,18.9008,18.9008,84000.0
2013-04-23 10:40:00,25.29,25.34,25.28,25.32,47800.0,18.9008,18.9381,18.8933,18.9232,47800.0
2013-04-23 10:45:00,25.32,25.33,25.29,25.29,93000.0,18.9232,18.9307,18.9008,18.9008,93000.0
2013-04-23 10:50:00,25.29,25.31,25.29,25.3,71600.0,18.9008,18.9157,18.9008,18.9082,71600.0
2013-04-23 10:55:00,25.3,25.32,25.29,25.3,62800.0,18.9082,18.9232,18.9008,18.9082,62800.0
2013-04-23 11:00:00,25.3,25.32,25.29,25.29,86200.0,18.9082,18.9232,18.9008,18.9008,86200.0
2013-04-23 11:05:00,25.29,25.3,25.28,25.3,45800.0,18.9008,18.9082,18.8933,18.9082,45800.0
2013-04-23 11:10:00,25.3,25.32,25.28,25.3,43600.0,18.9082,18.9232,18.8933,18.9082,43600.0
2013-04-23 11:15:00,25.3,25.3,25.29,25.29,79000.0,18.9082,18.9082,18.9008,18.9008,79000.0
2013-04-23 11:20:00,25.29,25.3,25.28,25.29,50000.0,18.9008,18.9082,18.8933,18.9008,50000.0
2013-04-23 11:25:00,25.29,25.3,25.26,25.28,69400.0,18.9008,18.9082,18.8783,18.8933,69400.0
2013-04-23 11:30:00,25.28,25.32,25.28,25.32,104600.0,18.8933,18.9232,18.8933,18.9232,104600.0
2013-04-23 11:35:00,25.32,25.32,25.3,25.31,41400.0,18.9232,18.9232,18.9082,18.9157,41400.0
2013-04-23 11:40:00,25.31,25.32,25.31,25.32,20200.0,18.9157,18.9232,18.9157,18.9232,20200.0
2013-04-23 11:45:00,25.32,25.32,25.28,25.29,38000.0,18.9232,18.9232,18.8933,18.9008,38000.0
2013-04-23 11:50:00,25.29,25.29,25.27,25.27,41400.0,18.9008,18.9008,18.8858,18.8858,41400.0
2013-04-23 11:55:00,25.27,25.28,25.25,25.27,57200.0,18.8858,18.8933,18.8709,18.8858,57200.0
2013-04-23 12:00:00,25.27,25.27,25.24,25.24,36400.0,18.8858,18.8858,18.8634,18.8634,36400.0
2013-04-23 12:05:00,25.24,25.24,25.22,25.23,44800.0,18.8634,18.8634,18.8485,18.8559,44800.0
2013-04-23 12:10:00,25.23,25.23,25.2,25.22,40600.0,18.8559,18.8559,18.8335,18.8485,40600.0
2013-04-23 12:15:00,25.22,25.23,25.22,25.22,81200.0,18.8485,18.8559,18.8485,18.8485,81200.0
2013-04-23 12:20:00,25.22,25.24,25.22,25.24,48800.0,18.8485,18.8634,18.8485,18.8634,48800.0
2013-04-23 12:25:00,25.24,25.25,25.23,25.25,38800.0,18.8634,18.8709,18.8559,18.8709,38800.0
2013-04-23 12:30:00,25.25,25.25,25.23,25.23,36800.0,18.8709,18.8709,18.8559,18.8559,36800.0
2013-04-23 12:35:00,25.23,25.23,25.21,25.22,34800.0,18.8559,18.8559,18.841,18.8485,34800.0
2013-04-23 12:40:00,25.22,25.24,25.22,25.22,36800.0,18.8485,18.8634,18.8485,18.8485,36800.0
2013-04-23 12:45:00,25.22,25.24,25.22,25.24,23400.0,18.8485,18.8634,18.8485,18.8634,23400.0
2013-04-23 12:50:00,25.24,25.25,25.24,25.24,23200.0,18.8634,18.8709,18.8634,18.8634,23200.0
2013-04-23 12:55:00,25.24,25.25,25.24,25.25,22600.0,18.8634,18.8709,18.8634,18.8709,22600.0
2013-04-23 13:00:00,25.24,25.25,25.24,25.25,14000.0,18.8634,18.8709,18.8634,18.8709,14000.0
2013-04-23 13:05:00,25.25,25.25,24.99,25.0,155000.0,18.8709,18.8709,18.6766,18.684,155000.0
2013-04-23 13:10:00,24.98,25.25,24.95,25.25,181000.0,18.6691,18.8709,18.6467,18.8709,181000.0
2013-04-23 13:15:00,25.24,25.27,25.22,25.24,63600.0,18.8634,18.8858,18.8485,18.8634,63600.0
2013-04-23 13:20:00,25.24,25.25,25.22,25.22,27800.0,18.8634,18.8709,18.8485,18.8485,27800.0
2013-04-23 13:25:00,25.22,25.24,25.2,25.22,92200.0,18.8485,18.8634,18.8335,18.8485,92200.0
2013-04-23 13:30:00,25.22,25.23,25.21,25.23,27400.0,18.8485,18.8559,18.841,18.8559,27400.0
2013-04-23 13:35:00,25.23,25.25,25.21,25.22,71800.0,18.8559,18.8709,18.841,18.8485,71800.0
2013-04-23 13:40:00,25.22,25.23,25.21,25.21,45200.0,18.8485,18.8559,18.841,18.841,45200.0
2013-04-23 13:45:00,25.21,25.23,25.2,25.22,45600.0,18.841,18.8559,18.8335,18.8485,45600.0
2013-04-23 13:50:00,25.22,25.22,25.21,25.22,48800.0,18.8485,18.8485,18.841,18.8485,48800.0
2013-04-23 13:55:00,25.21,25.23,25.21,25.23,68400.0,18.841,18.8559,18.841,18.8559,68400.0
2013-04-23 14:00:00,25.22,25.25,25.22,25.24,56400.0,18.8485,18.8709,18.8485,18.8634,56400.0
2013-04-23 14:05:00,25.24,25.24,25.23,25.24,76400.0,18.8634,18.8634,18.8559,18.8634,76400.0
2013-04-23 14:10:00,25.23,25.24,25.22,25.24,148800.0,18.8559,18.8634,18.8485,18.8634,148800.0
2013-04-23 14:15:00,25.23,25.24,25.21,25.22,59600.0,18.8559,18.8634,18.841,18.8485,59600.0
2013-04-23 14:20:00,25.22,25.23,25.2,25.22,31400.0,18.8485,18.8559,18.8335,18.8485,31400.0
2013-04-23 14:25:00,25.22,25.23,25.18,25.19,50400.0,18.8485,18.8559,18.8186,18.826,50400.0
2013-04-23 14:30:00,25.19,25.2,25.17,25.2,40200.0,18.826,18.8335,18.8111,18.8335,40200.0
2013-04-23 14:35:00,25.21,25.21,25.18,25.21,56400.0,18.841,18.841,18.8186,18.841,56400.0
2013-04-23 14:40:00,25.21,25.21,25.18,25.18,58200.0,18.841,18.841,18.8186,18.8186,58200.0
2013-04-23 14:45:00,25.18,25.22,25.18,25.18,69200.0,18.8186,18.8485,18.8186,18.8186,69200.0
2013-04-23 14:50:00,25.19,25.2,25.18,25.19,62000.0,18.826,18.8335,18.8186,18.826,62000.0
2013-04-23 14:55:00,25.18,25.19,25.18,25.19,46600.0,18.8186,18.826,18.8186,18.826,46600.0
2013-04-23 15:00:00,25.19,25.21,25.18,25.2,54200.0,18.826,18.841,18.8186,18.8335,54200.0
2013-04-23 15:05:00,25.2,25.2,25.18,25.19,74800.0,18.8335,18.8335,18.8186,18.826,74800.0
2013-04-23 15:10:00,25.19,25.2,25.17,25.17,72600.0,18.826,18.8335,18.8111,18.8111,72600.0
2013-04-23 15:15:00,25.17,25.18,25.15,25.16,79200.0,18.8111,18.8186,18.7961,18.8036,79200.0
2013-04-23 15:20:00,25.16,25.19,25.15,25.19,157800.0,18.8036,18.826,18.7961,18.826,157800.0
2013-04-23 15:25:00,25.19,25.25,25.18,25.24,93800.0,18.826,18.8709,18.8186,18.8634,93800.0
2013-04-23 15:30:00,25.23,25.23,25.19,25.19,130600.0,18.8559,18.8559,18.826,18.826,130600.0
2013-04-23 15:35:00,25.18,25.24,25.18,25.23,273000.0,18.8186,18.8634,18.8186,18.8559,273000.0
2013-04-23 15:40:00,25.23,25.26,25.22,25.26,153000.0,18.8559,18.8783,18.8485,18.8783,153000.0
2013-04-23 15:45:00,25.26,25.29,25.25,25.28,284000.0,18.8783,18.9008,18.8709,18.8933,284000.0
2013-04-23 15:50:00,25.28,25.29,25.27,25.28,347000.0,18.8933,18.9008,18.8858,18.8933,347000.0
2013-04-23 15:55:00,25.28,25.35,25.27,25.33,729400.0,18.8933,18.9456,18.8858,18.9307,729400.0
2013-04-24 09:30:00,25.38,25.55,25.37,25.53,202800.0,18.968,19.0951,18.9606,19.0801,202800.0
2013-04-24 09:35:00,25.5,25.53,25.46,25.49,38000.0,19.0577,19.0801,19.0278,19.0502,38000.0
2013-04-24 09:40:00,25.48,25.5,25.44,25.46,54600.0,19.0428,19.0577,19.0129,19.0278,54600.0
2013-04-24 09:45:00,25.47,25.49,25.39,25.49,39400.0,19.0353,19.0502,18.9755,19.0502,39400.0
2013-04-24 09:50:00,25.48,25.5,25.44,25.49,114000.0,19.0428,19.0577,19.0129,19.0502,114000.0
2013-04-24 09:55:00,25.47,25.52,25.44,25.51,66000.0,19.0353,19.0727,19.0129,19.0652,66000.0
2013-04-24 10:00:00,25.5,25.57,25.5,25.56,48400.0,19.0577,19.11,19.0577,19.1026,48400.0
2013-04-24 10:05:00,25.56,25.61,25.48,25.48,96200.0,19.1026,19.1399,19.0428,19.0428,96200.0
2013-04-24 10:10:00,25.49,25.51,25.47,25.5,126200.0,19.0502,19.0652,19.0353,19.0577,126200.0
2013-04-24 10:15:00,25.5,25.51,25.48,25.49,71600.0,19.0577,19.0652,19.0428,19.0502,71600.0
2013-04-24 10:20:00,25.48,25.5,25.47,25.5,42600.0,19.0428,19.0577,19.0353,19.0577,42600.0
2013-04-24 10:25:00,25.5,25.52,25.48,25.51,116000.0,19.0577,19.0727,19.0428,19.0652,116000.0
2013-04-24 10:30:00,25.51,25.56,25.51,25.56,42200.0,19.0652,19.1026,19.0652,19.1026,42200.0
2013-04-24 10:35:00,25.55,25.61,25.54,25.59,55400.0,19.0951,19.1399,19.0876,19.125,55400.0
2013-04-24 10:40:00,25.59,25.63,25.57,25.63,59800.0,19.125,19.1549,19.11,19.1549,59800.0
2013-04-24 10:45:00,25.62,25.63,25.6,25.62,40600.0,19.1474,19.1549,19.1324,19.1474,40600.0
2013-04-24 10:50:00,25.62,25.63,25.61,25.61,24800.0,19.1474,19.1549,19.1399,19.1399,24800.0
2013-04-24 10:55:00,25.61,25.63,25.6,25.61,45200.0,19.1399,19.1549,19.1324,19.1399,45200.0
2013-04-24 11:00:00,25.61,25.63,25.59,25.6,30800.0,19.1399,19.1549,19.125,19.1324,30800.0
2013-04-24 11:05:00,25.6,25.63,25.59,25.61,34400.0,19.1324,19.1549,19.125,19.1399,34400.0
2013-04-24 11:10:00,25.61,25.61,25.59,25.61,51800.0,19.1399,19.1399,19.125,19.1399,51800.0
2013-04-24 11:15:00,25.61,25.61,25.59,25.59,55400.0,19.1399,19.1399,19.125,19.125,55400.0
2013-04-24 11:20:00,25.59,25.62,25.58,25.61,39600.0,19.125,19.1474,19.1175,19.1399,39600.0
2013-04-24 11:25:00,25.61,25.63,25.6,25.62,44600.0,19.1399,19.1549,19.1324,19.1474,44600.0
2013-04-24 11:30:00,25.62,25.66,25.62,25.64,63600.0,19.1474,19.1773,19.1474,19.1623,63600.0
2013-04-24 11:35:00,25.64,25.65,25.6,25.61,137600.0,19.1623,19.1698,19.1324,19.1399,137600.0
2013-04-24 11:40:00,25.61,25.64,25.61,25.63,16400.0,19.1399,19.1623,19.1399,19.1549,16400.0
2013-04-24 11:45:00,25.63,25.65,25.62,25.62,37600.0,19.1549,19.1698,19.1474,19.1474,37600.0
2013-04-24 11:50:00,25.63,25.63,25.56,25.56,63400.0,19.1549,19.1549,19.1026,19.1026,63400.0
2013-04-24 11:55:00,25.56,25.6,25.56,25.57,35800.0,19.1026,19.1324,19.1026,19.11,35800.0
2013-04-24 12:00:00,25.58,25.6,25.58,25.59,23800.0,19.1175,19.1324,19.1175,19.125,23800.0
2013-04-24 12:05:00,25.59,25.61,25.59,25.61,99200.0,19.125,19.1399,19.125,19.1399,99200.0
2013-04-24 12:10:00,25.61,25.61,25.57,25.57,48200.0,19.1399,19.1399,19.11,19.11,48200.0
2013-04-24 12:15:00,25.57,25.59,25.57,25.58,29400.0,19.11,19.125,19.11,19.1175,29400.0
2013-04-24 12:20:00,25.59,25.61,25.59,25.6,23400.0,19.125,19.1399,19.125,19.1324,23400.0
2013-04-24 12:25:00,25.6,25.6,25.59,25.59,25400.0,19.1324,19.1324,19.125,19.125,25400.0
2013-04-24 12:30:00,25.58,25.59,25.57,25.58,42600.0,19.1175,19.125,19.11,19.1175,42600.0
2013-04-24 12:35:00,25.58,25.58,25.55,25.56,24200.0,19.1175,19.1175,19.0951,19.1026,24200.0
2013-04-24 12:40:00,25.56,25.57,25.55,25.56,20800.0,19.1026,19.11,19.0951,19.1026,20800.0
2013-04-24 12:45:00,25.56,25.58,25.55,25.55,29800.0,19.1026,19.1175,19.0951,19.0951,29800.0
2013-04-24 12:50:00,25.55,25.56,25.54,25.54,25800.0,19.0951,19.1026,19.0876,19.0876,25800.0
2013-04-24 12:55:00,25.55,25.55,25.53,25.55,29600.0,19.0951,19.0951,19.0801,19.0951,29600.0
2013-04-24 13:00:00,25.54,25.56,25.54,25.55,28600.0,19.0876,19.1026,19.0876,19.0951,28600.0
2013-04-24 13:05:00,25.55,25.55,25.53,25.53,37400.0,19.0951,19.0951,19.0801,19.0801,37400.0
2013-04-24 13:10:00,25.53,25.54,25.52,25.54,55200.0,19.0801,19.0876,19.0727,19.0876,55200.0
2013-04-24 13:15:00,25.54,25.57,25.54,25.56,24600.0,19.0876,19.11,19.0876,19.1026,24600.0
2013-04-24 13:20:00,25.57,25.57,25.55,25.56,33600.0,19.11,19.11,19.0951,19.1026,33600.0
2013-04-24 13:25:00,25.56,25.56,25.53,25.55,47000.0,19.1026,19.1026,19.0801,19.0951,47000.0
2013-04-24 13:30:00,25.54,25.56,25.54,25.55,146600.0,19.0876,19.1026,19.0876,19.0951,146600.0
2013-04-24 13:35:00,25.56,25.61,25.55,25.58,210200.0,19.1026,19.1399,19.0951,19.1175,210200.0
2013-04-24 13:40:00,25.59,25.61,25.56,25.61,84400.0,19.125,19.1399,19.1026,19.1399,84400.0
2013-04-24 13:45:00,25.61,25.61,25.59,25.59,85800.0,19.1399,19.1399,19.125,19.125,85800.0
2013-04-24 13:50:00,25.59,25.61,25.59,25.61,113400.0,19.125,19.1399,19.125,19.1399,113400.0
2013-04-24 13:55:00,25.61,25.67,25.61,25.67,62200.0,19.1399,19.1848,19.1399,19.1848,62200.0
2013-04-24 14:00:00,25.66,25.68,25.66,25.68,73200.0,19.1773,19.1922,19.1773,19.1922,73200.0
2013-04-24 14:05:00,25.68,25.74,25.68,25.71,130600.0,19.1922,19.2371,19.1922,19.2147,130600.0
2013-04-24 14:10:00,25.72,25.72,25.67,25.68,71800.0,19.2221,19.2221,19.1848,19.1922,71800.0
2013-04-24 14:15:00,25.69,25.69,25.68,25.68,94000.0,19.1997,19.1997,19.1922,19.1922,94000.0
2013-04-24 14:20:00,25.68,25.68,25.67,25.68,41000.0,19.1922,19.1922,19.1848,19.1922,41000.0
2013-04-24 14:25:00,25.68,25.68,25.65,25.68,46600.0,19.1922,19.1922,19.1698,19.1922,46600.0
2013-04-24 14:30:00,25.68,25.7,25.68,25.69,69000.0,19.1922,19.2072,19.1922,19.1997,69000.0
2013-04-24 14:35:00,25.69,25.72,25.68,25.72,47400.0,19.1997,19.2221,19.1922,19.2221,47400.0
2013-04-24 14:40:00,25.71,25.72,25.7,25.72,72600.0,19.2147,19.2221,19.2072,19.2221,72600.0
2013-04-24 14:45:00,25.72,25.73,25.71,25.71,56600.0,19.2221,19.2296,19.2147,19.2147,56600.0
2013-04-24 14:50:00,25.71,25.72,25.71,25.72,39400.0,19.2147,19.2221,19.2147,19.2221,39400.0
2013-04-24 14:55:00,25.72,25.73,25.71,25.72,105200.0,19.2221,19.2296,19.2147,19.2221,105200.0
2013-04-24 15:00:00,25.72,25.73,25.71,25.71,96800.0,19.2221,19.2296,19.2147,19.2147,96800.0
2013-04-24 15:05:00,25.71,25.74,25.71,25.73,109600.0,19.2147,19.2371,19.2147,19.2296,109600.0
2013-04-24 15:10:00,25.73,25.73,25.71,25.72,118600.0,19.2296,19.2296,19.2147,19.2221,118600.0
2013-04-24 15:15:00,25.72,25.73,25.7,25.73,149200.0,19.2221,19.2296,19.2072,19.2296,149200.0
2013-04-24 15:20:00,25.73,25.73,25.71,25.73,89400.0,19.2296,19.2296,19.2147,19.2296,89400.0
2013-04-24 15:25:00,25.73,25.76,25.73,25.74,173800.0,19.2296,19.252,19.2296,19.2371,173800.0
2013-04-24 15:30:00,25.74,25.75,25.74,25.75,93000.0,19.2371,19.2446,19.2371,19.2446,93000.0
2013-04-24 15:35:00,25.75,25.77,25.75,25.77,140200.0,19.2446,19.2595,19.2446,19.2595,140200.0
2013-04-24 15:40:00,25.77,25.8,25.75,25.75,199400.0,19.2595,19.2819,19.2446,19.2446,199400.0
2013-04-24 15:45:00,25.75,25.78,25.75,25.75,200400.0,19.2446,19.267,19.2446,19.2446,200400.0
2013-04-24 15:50:00,25.75,25.79,25.75,25.78,244000.0,19.2446,19.2744,19.2446,19.267,244000.0
2013-04-24 15:55:00,25.78,25.78,25.72,25.77,440600.0,19.267,19.267,19.2221,19.2595,440600.0
2013-04-25 09:30:00,25.58,25.77,25.58,25.73,426600.0,19.1175,19.2595,19.1175,19.2296,426600.0
2013-04-25 09:35:00,25.73,25.89,25.72,25.85,268800.0,19.2296,19.3492,19.2221,19.3193,268800.0
2013-04-25 09:40:00,25.86,26.0,25.86,26.0,171600.0,19.3268,19.4314,19.3268,19.4314,171600.0
2013-04-25 09:45:00,25.99,26.11,25.89,25.99,136600.0,19.4239,19.5136,19.3492,19.4239,136600.0
2013-04-25 09:50:00,25.98,26.07,25.96,26.06,141800.0,19.4164,19.4837,19.4015,19.4762,141800.0
2013-04-25 09:55:00,26.07,26.11,26.0,26.1,309200.0,19.4837,19.5136,19.4314,19.5061,309200.0
2013-04-25 10:00:00,26.1,26.16,26.08,26.15,148000.0,19.5061,19.551,19.4912,19.5435,148000.0
2013-04-25 10:05:00,26.15,26.28,26.15,26.2,350200.0,19.5435,19.6407,19.5435,19.5809,350200.0
2013-04-25 10:10:00,26.21,26.28,26.21,26.23,109400.0,19.5883,19.6407,19.5883,19.6033,109400.0
2013-04-25 10:15:00,26.23,26.27,26.18,26.2,192400.0,19.6033,19.6332,19.5659,19.5809,192400.0
2013-04-25 10:20:00,26.18,26.2,26.13,26.16,189000.0,19.5659,19.5809,19.5285,19.551,189000.0
2013-04-25 10:25:00,26.16,26.25,26.15,26.25,159600.0,19.551,19.6182,19.5435,19.6182,159600.0
2013-04-25 10:30:00,26.25,26.38,26.25,26.29,176800.0,19.6182,19.7154,19.6182,19.6481,176800.0
2013-04-25 10:35:00,26.29,26.32,26.25,26.29,143800.0,19.6481,19.6705,19.6182,19.6481,143800.0
2013-04-25 10:40:00,26.29,26.29,26.25,26.27,99800.0,19.6481,19.6481,19.6182,19.6332,99800.0
2013-04-25 10:45:00,26.28,26.41,26.27,26.41,393200.0,19.6407,19.7378,19.6332,19.7378,393200.0
2013-04-25 10:50:00,26.4,26.4,26.36,26.38,104800.0,19.7303,19.7303,19.7004,19.7154,104800.0
2013-04-25 10:55:00,26.37,26.47,26.37,26.41,114800.0,19.7079,19.7827,19.7079,19.7378,114800.0
2013-04-25 11:00:00,26.41,26.45,26.38,26.45,106000.0,19.7378,19.7677,19.7154,19.7677,106000.0
2013-04-25 11:05:00,26.45,26.49,26.43,26.46,99000.0,19.7677,19.7976,19.7528,19.7752,99000.0
2013-04-25 11:10:00,26.46,26.48,26.45,26.45,160800.0,19.7752,19.7901,19.7677,19.7677,160800.0
2013-04-25 11:15:00,26.46,26.48,26.43,26.46,427600.0,19.7752,19.7901,19.7528,19.7752,427600.0
2013-04-25 11:20:00,26.46,26.5,26.43,26.48,120400.0,19.7752,19.8051,19.7528,19.7901,120400.0
2013-04-25 11:25:00,26.48,26.48,26.43,26.44,129400.0,19.7901,19.7901,19.7528,19.7602,129400.0
2013-04-25 11:30:00,26.43,26.46,26.43,26.46,93800.0,19.7528,19.7752,19.7528,19.7752,93800.0
2013-04-25 11:35:00,26.46,26.47,26.44,26.46,140800.0,19.7752,19.7827,19.7602,19.7752,140800.0
2013-04-25 11:40:00,26.46,26.47,26.44,26.45,56600.0,19.7752,19.7827,19.7602,19.7677,56600.0
2013-04-25 11:45:00,26.45,26.46,26.43,26.44,89800.0,19.7677,19.7752,19.7528,19.7602,89800.0
2013-04-25 11:50:00,26.45,26.47,26.44,26.44,94200.0,19.7677,19.7827,19.7602,19.7602,94200.0
2013-04-25 11:55:00,26.45,26.46,26.43,26.44,105800.0,19.7677,19.7752,19.7528,19.7602,105800.0
2013-04-25 12:00:00,26.43,26.48,26.43,26.47,116400.0,19.7528,19.7901,19.7528,19.7827,116400.0
2013-04-25 12:05:00,26.47,26.48,26.47,26.48,55200.0,19.7827,19.7901,19.7827,19.7901,55200.0
2013-04-25 12:10:00,26.48,26.48,26.43,26.43,52600.0,19.7901,19.7901,19.7528,19.7528,52600.0
2013-04-25 12:15:00,26.43,26.44,26.37,26.4,112800.0,19.7528,19.7602,19.7079,19.7303,112800.0
2013-04-25 12:20:00,26.4,26.4,26.36,26.38,169200.0,19.7303,19.7303,19.7004,19.7154,169200.0
2013-04-25 12:25:00,26.37,26.38,26.34,26.35,195200.0,19.7079,19.7154,19.6855,19.693,195200.0
2013-04-25 12:30:00,26.36,26.39,26.35,26.37,122800.0,19.7004,19.7229,19.693,19.7079,122800.0
2013-04-25 12:35:00,26.37,26.38,26.34,26.35,69200.0,19.7079,19.7154,19.6855,19.693,69200.0
2013-04-25 12:40:00,26.35,26.35,26.32,26.32,117200.0,19.693,19.693,19.6705,19.6705,117200.0
2013-04-25 12:45:00,26.32,26.32,26.25,26.25,111600.0,19.6705,19.6705,19.6182,19.6182,111600.0
2013-04-25 12:50:00,26.26,26.27,26.24,26.24,68200.0,19.6257,19.6332,19.6108,19.6108,68200.0
2013-04-25 12:55:00,26.24,26.25,26.23,26.23,125600.0,19.6108,19.6182,19.6033,19.6033,125600.0
2013-04-25 13:00:00,26.24,26.24,26.22,26.23,133800.0,19.6108,19.6108,19.5958,19.6033,133800.0
2013-04-25 13:05:00,26.23,26.25,26.23,26.25,78600.0,19.6033,19.6182,19.6033,19.6182,78600.0
2013-04-25 13:10:00,26.25,26.29,26.25,26.26,108400.0,19.6182,19.6481,19.6182,19.6257,108400.0
2013-04-25 13:15:00,26.27,26.31,26.27,26.28,83600.0,19.6332,19.6631,19.6332,19.6407,83600.0
2013-04-25 13:20:00,26.28,26.34,26.27,26.32,84800.0,19.6407,19.6855,19.6332,19.6705,84800.0
2013-04-25 13:25:00,26.31,26.36,26.3,26.36,131200.0,19.6631,19.7004,19.6556,19.7004,131200.0
2013-04-25 13:30:00,26.35,26.36,26.31,26.31,88400.0,19.693,19.7004,19.6631,19.6631,88400.0
2013-04-25 13:35:00,26.31,26.33,26.31,26.31,48800.0,19.6631,19.678,19.6631,19.6631,48800.0
2013-04-25 13:40:00,26.31,26.32,26.3,26.3,69000.0,19.6631,19.6705,19.6556,19.6556,69000.0
2013-04-25 13:45:00,26.31,26.33,26.3,26.33,63200.0,19.6631,19.678,19.6556,19.678,63200.0
2013-04-25 13:50:00,26.32,26.32,26.26,26.29,238400.0,19.6705,19.6705,19.6257,19.6481,238400.0
2013-04-25 13:55:00,26.29,26.31,26.28,26.3,68600.0,19.6481,19.6631,19.6407,19.6556,68600.0
2013-04-25 14:00:00,26.3,26.31,26.3,26.3,40800.0,19.6556,19.6631,19.6556,19.6556,40800.0
2013-04-25 14:05:00,26.3,26.31,26.28,26.28,125200.0,19.6556,19.6631,19.6407,19.6407,125200.0
2013-04-25 14:10:00,26.29,26.31,26.29,26.31,28200.0,19.6481,19.6631,19.6481,19.6631,28200.0
2013-04-25 14:15:00,26.3,26.34,26.3,26.31,132200.0,19.6556,19.6855,19.6556,19.6631,132200.0
2013-04-25 14:20:00,26.31,26.31,26.28,26.28,97000.0,19.6631,19.6631,19.6407,19.6407,97000.0
2013-04-25 14:25:00,26.28,26.29,26.27,26.29,78600.0,19.6407,19.6481,19.6332,19.6481,78600.0
2013-04-25 14:30:00,26.29,26.29,26.26,26.27,168800.0,19.6481,19.6481,19.6257,19.6332,168800.0
2013-04-25 14:35:00,26.27,26.28,26.24,26.25,117000.0,19.6332,19.6407,19.6108,19.6182,117000.0
2013-04-25 14:40:00,26.24,26.26,26.24,26.25,119800.0,19.6108,19.6257,19.6108,19.6182,119800.0
2013-04-25 14:45:00,26.24,26.27,26.23,26.25,101800.0,19.6108,19.6332,19.6033,19.6182,101800.0
2013-04-25 14:50:00,26.24,26.25,26.23,26.23,59600.0,19.6108,19.6182,19.6033,19.6033,59600.0
2013-04-25 14:55:00,26.24,26.26,26.22,26.26,107000.0,19.6108,19.6257,19.5958,19.6257,107000.0
2013-04-25 15:00:00,26.26,26.26,26.24,26.25,83600.0,19.6257,19.6257,19.6108,19.6182,83600.0
2013-04-25 15:05:00,26.25,26.26,26.24,26.25,204400.0,19.6182,19.6257,19.6108,19.6182,204400.0
2013-04-25 15:10:00,26.24,26.25,26.22,26.25,131200.0,19.6108,19.6182,19.5958,19.6182,131200.0
2013-04-25 15:15:00,26.25,26.25,26.24,26.25,147000.0,19.6182,19.6182,19.6108,19.6182,147000.0
2013-04-25 15:20:00,26.25,26.25,26.22,26.23,201000.0,19.6182,19.6182,19.5958,19.6033,201000.0
2013-04-25 15:25:00,26.23,26.26,26.23,26.25,208800.0,19.6033,19.6257,19.6033,19.6182,208800.0
2013-04-25 15:30:00,26.25,26.26,26.23,26.25,174800.0,19.6182,19.6257,19.6033,19.6182,174800.0
2013-04-25 15:35:00,26.25,26.28,26.25,26.28,172000.0,19.6182,19.6407,19.6182,19.6407,172000.0
2013-04-25 15:40:00,26.28,26.29,26.25,26.25,243600.0,19.6407,19.6481,19.6182,19.6182,243600.0
2013-04-25 15:45:00,26.25,26.29,26.25,26.29,151400.0,19.6182,19.6481,19.6182,19.6481,151400.0
2013-04-25 15:50:00,26.29,26.31,26.28,26.28,368400.0,19.6481,19.6631,19.6407,19.6407,368400.0
2013-04-25 15:55:00,26.29,26.31,26.25,26.29,635200.0,19.6481,19.6631,19.6182,19.6481,635200.0
2013-04-26 09:30:00,26.49,26.55,26.45,26.49,363000.0,19.7976,19.8424,19.7677,19.7976,363000.0
2013-04-26 09:35:00,26.5,26.64,26.47,26.63,268800.0,19.8051,19.9097,19.7827,19.9022,268800.0
2013-04-26 09:40:00,26.62,26.64,26.42,26.43,369400.0,19.8948,19.9097,19.7453,19.7528,369400.0
2013-04-26 09:45:00,26.45,26.5,26.42,26.43,173000.0,19.7677,19.8051,19.7453,19.7528,173000.0
2013-04-26 09:50:00,26.43,26.52,26.43,26.49,128000.0,19.7528,19.82,19.7528,19.7976,128000.0
2013-04-26 09:55:00,26.51,26.58,26.46,26.58,108800.0,19.8125,19.8649,19.7752,19.8649,108800.0
2013-04-26 10:00:00,26.58,26.58,26.5,26.54,219000.0,19.8649,19.8649,19.8051,19.835,219000.0
2013-04-26 10:05:00,26.54,26.54,26.47,26.49,126800.0,19.835,19.835,19.7827,19.7976,126800.0
2013-04-26 10:10:00,26.49,26.53,26.42,26.42,131200.0,19.7976,19.8275,19.7453,19.7453,131200.0
2013-04-26 10:15:00,26.42,26.58,26.4,26.5,284400.0,19.7453,19.8649,19.7303,19.8051,284400.0
2013-04-26 10:20:00,26.5,26.53,26.47,26.5,80800.0,19.8051,19.8275,19.7827,19.8051,80800.0
2013-04-26 10:25:00,26.5,26.57,26.5,26.57,94000.0,19.8051,19.8574,19.8051,19.8574,94000.0
2013-04-26 10:30:00,26.57,26.59,26.54,26.55,149600.0,19.8574,19.8723,19.835,19.8424,149600.0
2013-04-26 10:35:00,26.57,26.57,26.53,26.53,201000.0,19.8574,19.8574,19.8275,19.8275,201000.0
2013-04-26 10:40:00,26.54,26.55,26.49,26.51,173600.0,19.835,19.8424,19.7976,19.8125,173600.0
2013-04-26 10:45:00,26.52,26.52,26.46,26.49,204200.0,19.82,19.82,19.7752,19.7976,204200.0
2013-04-26 10:50:00,26.49,26.53,26.47,26.5,82000.0,19.7976,19.8275,19.7827,19.8051,82000.0
2013-04-26 10:55:00,26.51,26.53,26.5,26.52,34800.0,19.8125,19.8275,19.8051,19.82,34800.0
2013-04-26 11:00:00,26.52,26.53,26.5,26.53,47600.0,19.82,19.8275,19.8051,19.8275,47600.0
2013-04-26 11:05:00,26.53,26.53,26.5,26.51,44000.0,19.8275,19.8275,19.8051,19.8125,44000.0
2013-04-26 11:10:00,26.51,26.56,26.51,26.54,59400.0,19.8125,19.8499,19.8125,19.835,59400.0
2013-04-26 11:15:00,26.54,26.56,26.5,26.5,59400.0,19.835,19.8499,19.8051,19.8051,59400.0
2013-04-26 11:20:00,26.5,26.51,26.49,26.5,50000.0,19.8051,19.8125,19.7976,19.8051,50000.0
2013-04-26 11:25:00,26.5,26.54,26.49,26.52,59800.0,19.8051,19.835,19.7976,19.82,59800.0
2013-04-26 11:30:00,26.53,26.54,26.49,26.51,91000.0,19.8275,19.835,19.7976,19.8125,91000.0
2013-04-26 11:35:00,26.52,26.53,26.5,26.5,96000.0,19.82,19.8275,19.8051,19.8051,96000.0
2013-04-26 11:40:00,26.5,26.51,26.49,26.49,75800.0,19.8051,19.8125,19.7976,19.7976,75800.0
2013-04-26 11:45:00,26.5,26.5,26.46,26.47,89600.0,19.8051,19.8051,19.7752,19.7827,89600.0
2013-04-26 11:50:00,26.47,26.48,26.46,26.47,34400.0,19.7827,19.7901,19.7752,19.7827,34400.0
2013-04-26 11:55:00,26.46,26.48,26.44,26.45,48600.0,19.7752,19.7901,19.7602,19.7677,48600.0
2013-04-26 12:00:00,26.45,26.46,26.43,26.45,53600.0,19.7677,19.7752,19.7528,19.7677,53600.0
2013-04-26 12:05:00,26.46,26.46,26.4,26.43,371000.0,19.7752,19.7752,19.7303,19.7528,371000.0
2013-04-26 12:10:00,26.43,26.43,26.41,26.42,73000.0,19.7528,19.7528,19.7378,19.7453,73000.0
2013-04-26 12:15:00,26.42,26.44,26.4,26.43,87800.0,19.7453,19.7602,19.7303,19.7528,87800.0
2013-04-26 12:20:00,26.43,26.44,26.4,26.4,78200.0,19.7528,19.7602,19.7303,19.7303,78200.0
2013-04-26 12:25:00,26.4,26.41,26.35,26.35,75400.0,19.7303,19.7378,19.693,19.693,75400.0
2013-04-26 12:30:00,26.35,26.4,26.35,26.4,49800.0,19.693,19.7303,19.693,19.7303,49800.0
2013-04-26 12:35:00,26.4,26.41,26.38,26.39,54200.0,19.7303,19.7378,19.7154,19.7229,54200.0
2013-04-26 12:40:00,26.39,26.41,26.39,26.4,41600.0,19.7229,19.7378,19.7229,19.7303,41600.0
2013-04-26 12:45:00,26.4,26.43,26.4,26.43,38400.0,19.7303,19.7528,19.7303,19.7528,38400.0
2013-04-26 12:50:00,26.43,26.43,26.41,26.43,34800.0,19.7528,19.7528,19.7378,19.7528,34800.0
2013-04-26 12:55:00,26.42,26.43,26.42,26.43,43000.0,19.7453,19.7528,19.7453,19.7528,43000.0
2013-04-26 13:00:00,26.43,26.46,26.41,26.45,144000.0,19.7528,19.7752,19.7378,19.7677,144000.0
2013-04-26 13:05:00,26.45,26.45,26.41,26.42,65800.0,19.7677,19.7677,19.7378,19.7453,65800.0
2013-04-26 13:10:00,26.42,26.43,26.42,26.43,41800.0,19.7453,19.7528,19.7453,19.7528,41800.0
2013-04-26 13:15:00,26.43,26.44,26.43,26.44,55000.0,19.7528,19.7602,19.7528,19.7602,55000.0
2013-04-26 13:20:00,26.44,26.47,26.43,26.45,53000.0,19.7602,19.7827,19.7528,19.7677,53000.0
2013-04-26 13:25:00,26.45,26.47,26.42,26.43,75600.0,19.7677,19.7827,19.7453,19.7528,75600.0
2013-04-26 13:30:00,26.44,26.47,26.43,26.46,75200.0,19.7602,19.7827,19.7528,19.7752,75200.0
2013-04-26 13:35:00,26.47,26.47,26.44,26.46,80600.0,19.7827,19.7827,19.7602,19.7752,80600.0
2013-04-26 13:40:00,26.46,26.46,26.44,26.46,55200.0,19.7752,19.7752,19.7602,19.7752,55200.0
2013-04-26 13:45:00,26.46,26.47,26.45,26.45,89000.0,19.7752,19.7827,19.7677,19.7677,89000.0
2013-04-26 13:50:00,26.45,26.45,26.43,26.44,45200.0,19.7677,19.7677,19.7528,19.7602,45200.0
2013-04-26 13:55:00,26.43,26.46,26.42,26.43,53600.0,19.7528,19.7752,19.7453,19.7528,53600.0
2013-04-26 14:00:00,26.43,26.46,26.43,26.46,100600.0,19.7528,19.7752,19.7528,19.7752,100600.0
2013-04-26 14:05:00,26.46,26.48,26.46,26.47,121000.0,19.7752,19.7901,19.7752,19.7827,121000.0
2013-04-26 14:10:00,26.47,26.49,26.47,26.47,93000.0,19.7827,19.7976,19.7827,19.7827,93000.0
2013-04-26 14:15:00,26.46,26.47,26.44,26.45,86000.0,19.7752,19.7827,19.7602,19.7677,86000.0
2013-04-26 14:20:00,26.45,26.48,26.43,26.47,57800.0,19.7677,19.7901,19.7528,19.7827,57800.0
2013-04-26 14:25:00,26.48,26.48,26.46,26.47,54200.0,19.7901,19.7901,19.7752,19.7827,54200.0
2013-04-26 14:30:00,26.47,26.48,26.47,26.48,53000.0,19.7827,19.7901,19.7827,19.7901,53000.0
2013-04-26 14:35:00,26.48,26.5,26.48,26.5,44600.0,19.7901,19.8051,19.7901,19.8051,44600.0
2013-04-26 14:40:00,26.5,26.53,26.5,26.52,52200.0,19.8051,19.8275,19.8051,19.82,52200.0
2013-04-26 14:45:00,26.52,26.55,26.52,26.55,63600.0,19.82,19.8424,19.82,19.8424,63600.0
2013-04-26 14:50:00,26.55,26.56,26.55,26.55,74800.0,19.8424,19.8499,19.8424,19.8424,74800.0
2013-04-26 14:55:00,26.56,26.58,26.56,26.57,48200.0,19.8499,19.8649,19.8499,19.8574,48200.0
2013-04-26 15:00:00,26.57,26.61,26.57,26.61,76200.0,19.8574,19.8873,19.8574,19.8873,76200.0
2013-04-26 15:05:00,26.6,26.61,26.6,26.61,100000.0,19.8798,19.8873,19.8798,19.8873,100000.0
2013-04-26 15:10:00,26.61,26.63,26.61,26.61,65600.0,19.8873,19.9022,19.8873,19.8873,65600.0
2013-04-26 15:15:00,26.61,26.62,26.61,26.61,42000.0,19.8873,19.8948,19.8873,19.8873,42000.0
2013-04-26 15:20:00,26.61,26.63,26.61,26.62,56400.0,19.8873,19.9022,19.8873,19.8948,56400.0
2013-04-26 15:25:00,26.62,26.62,26.6,26.62,93400.0,19.8948,19.8948,19.8798,19.8948,93400.0
2013-04-26 15:30:00,26.62,26.64,26.61,26.64,76800.0,19.8948,19.9097,19.8873,19.9097,76800.0
2013-04-26 15:35:00,26.64,26.65,26.63,26.64,118600.0,19.9097,19.9172,19.9022,19.9097,118600.0
2013-04-26 15:40:00,26.64,26.66,26.64,26.66,110200.0,19.9097,19.9247,19.9097,19.9247,110200.0
2013-04-26 15:45:00,26.65,26.65,26.61,26.61,215800.0,19.9172,19.9172,19.8873,19.8873,215800.0
2013-04-26 15:50:00,26.61,26.61,26.6,26.61,264200.0,19.8873,19.8873,19.8798,19.8873,264200.0
2013-04-26 15:55:00,26.6,26.61,26.6,26.6,440400.0,19.8798,19.8873,19.8798,19.8798,440400.0
2013-04-29 09:30:00,26.67,26.77,26.64,26.68,189200.0,19.9321,20.0069,19.9097,19.9396,189200.0
2013-04-29 09:35:00,26.67,26.73,26.63,26.63,81800.0,19.9321,19.977,19.9022,19.9022,81800.0
2013-04-29 09:40:00,26.64,26.67,26.6,26.65,127600.0,19.9097,19.9321,19.8798,19.9172,127600.0
2013-04-29 09:45:00,26.65,26.72,26.65,26.68,80000.0,19.9172,19.9695,19.9172,19.9396,80000.0
2013-04-29 09:50:00,26.68,26.73,26.66,26.68,80000.0,19.9396,19.977,19.9247,19.9396,80000.0
2013-04-29 09:55:00,26.69,26.73,26.67,26.73,56000.0,19.9471,19.977,19.9321,19.977,56000.0
2013-04-29 10:00:00,26.72,26.74,26.68,26.69,256200.0,19.9695,19.9844,19.9396,19.9471,256200.0
2013-04-29 10:05:00,26.68,26.75,26.68,26.74,80600.0,19.9396,19.9919,19.9396,19.9844,80600.0
2013-04-29 10:10:00,26.74,26.75,26.68,26.69,102200.0,19.9844,19.9919,19.9396,19.9471,102200.0
2013-04-29 10:15:00,26.7,26.73,26.67,26.72,62400.0,19.9545,19.977,19.9321,19.9695,62400.0
2013-04-29 10:20:00,26.73,26.73,26.68,26.73,39200.0,19.977,19.977,19.9396,19.977,39200.0
2013-04-29 10:25:00,26.73,26.75,26.71,26.73,52800.0,19.977,19.9919,19.962,19.977,52800.0
2013-04-29 10:30:00,26.74,26.77,26.73,26.77,117600.0,19.9844,20.0069,19.977,20.0069,117600.0
2013-04-29 10:35:00,26.78,26.79,26.74,26.76,123000.0,20.0143,20.0218,19.9844,19.9994,123000.0
2013-04-29 10:40:00,26.77,26.86,26.77,26.86,136200.0,20.0069,20.0741,20.0069,20.0741,136200.0
2013-04-29 10:45:00,26.86,26.92,26.85,26.91,137000.0,20.0741,20.119,20.0666,20.1115,137000.0
2013-04-29 10:50:00,26.91,26.93,26.91,26.92,76000.0,20.1115,20.1264,20.1115,20.119,76000.0
2013-04-29 10:55:00,26.92,26.93,26.89,26.91,60600.0,20.119,20.1264,20.0965,20.1115,60600.0
2013-04-29 11:00:00,26.91,26.92,26.89,26.91,128800.0,20.1115,20.119,20.0965,20.1115,128800.0
2013-04-29 11:05:00,26.91,26.93,26.91,26.92,90400.0,20.1115,20.1264,20.1115,20.119,90400.0
2013-04-29 11:10:00,26.93,26.94,26.92,26.93,76600.0,20.1264,20.1339,20.119,20.1264,76600.0
2013-04-29 11:15:00,26.93,26.93,26.92,26.93,73200.0,20.1264,20.1264,20.119,20.1264,73200.0
2013-04-29 11:20:00,26.93,26.96,26.93,26.96,161000.0,20.1264,20.1489,20.1264,20.1489,161000.0
2013-04-29 11:25:00,26.96,26.98,26.96,26.97,94600.0,20.1489,20.1638,20.1489,20.1563,94600.0
2013-04-29 11:30:00,26.97,26.97,26.92,26.93,126400.0,20.1563,20.1563,20.119,20.1264,126400.0
2013-04-29 11:35:00,26.93,26.95,26.93,26.93,65800.0,20.1264,20.1414,20.1264,20.1264,65800.0
2013-04-29 11:40:00,26.94,26.95,26.93,26.94,48600.0,20.1339,20.1414,20.1264,20.1339,48600.0
2013-04-29 11:45:00,26.95,26.98,26.95,26.98,73000.0,20.1414,20.1638,20.1414,20.1638,73000.0
2013-04-29 11:50:00,26.98,26.98,26.93,26.94,98400.0,20.1638,20.1638,20.1264,20.1339,98400.0
2013-04-29 11:55:00,26.95,26.96,26.94,26.96,45000.0,20.1414,20.1489,20.1339,20.1489,45000.0
2013-04-29 12:00:00,26.96,26.98,26.94,26.96,101800.0,20.1489,20.1638,20.1339,20.1489,101800.0
2013-04-29 12:05:00,26.97,26.98,26.95,26.96,34600.0,20.1563,20.1638,20.1414,20.1489,34600.0
2013-04-29 12:10:00,26.96,26.97,26.94,26.97,95800.0,20.1489,20.1563,20.1339,20.1563,95800.0
2013-04-29 12:15:00,26.97,26.98,26.97,26.98,41000.0,20.1563,20.1638,20.1563,20.1638,41000.0
2013-04-29 12:20:00,26.98,26.98,26.96,26.98,51200.0,20.1638,20.1638,20.1489,20.1638,51200.0
2013-04-29 12:25:00,26.98,26.98,26.96,26.97,63800.0,20.1638,20.1638,20.1489,20.1563,63800.0
2013-04-29 12:30:00,26.97,26.99,26.97,26.97,76400.0,20.1563,20.1713,20.1563,20.1563,76400.0
2013-04-29 12:35:00,26.97,27.01,26.97,27.0,109600.0,20.1563,20.1862,20.1563,20.1788,109600.0
2013-04-29 12:40:00,27.0,27.02,27.0,27.01,63400.0,20.1788,20.1937,20.1788,20.1862,63400.0
2013-04-29 12:45:00,27.0,27.02,26.98,27.0,64800.0,20.1788,20.1937,20.1638,20.1788,64800.0
2013-04-29 12:50:00,27.0,27.02,27.0,27.01,34000.0,20.1788,20.1937,20.1788,20.1862,34000.0
2013-04-29 12:55:00,27.0,27.02,27.0,27.01,50600.0,20.1788,20.1937,20.1788,20.1862,50600.0
2013-04-29 13:00:00,27.0,27.0,26.98,26.99,40400.0,20.1788,20.1788,20.1638,20.1713,40400.0
2013-04-29 13:05:00,26.99,27.02,26.98,27.01,38000.0,20.1713,20.1937,20.1638,20.1862,38000.0
2013-04-29 13:10:00,27.02,27.03,27.0,27.0,35600.0,20.1937,20.2012,20.1788,20.1788,35600.0
2013-04-29 13:15:00,27.02,27.02,27.01,27.02,27800.0,20.1937,20.1937,20.1862,20.1937,27800.0
2013-04-29 13:20:00,27.02,27.02,27.0,27.0,36400.0,20.1937,20.1937,20.1788,20.1788,36400.0
2013-04-29 13:25:00,27.0,27.01,26.98,27.0,41600.0,20.1788,20.1862,20.1638,20.1788,41600.0
2013-04-29 13:30:00,27.0,27.0,26.99,27.0,46600.0,20.1788,20.1788,20.1713,20.1788,46600.0
2013-04-29 13:35:00,27.0,27.0,26.99,27.0,39200.0,20.1788,20.1788,20.1713,20.1788,39200.0
2013-04-29 13:40:00,27.0,27.02,27.0,27.01,46200.0,20.1788,20.1937,20.1788,20.1862,46200.0
2013-04-29 13:45:00,27.01,27.05,27.01,27.04,93800.0,20.1862,20.2161,20.1862,20.2086,93800.0
2013-04-29 13:50:00,27.04,27.05,27.03,27.05,40000.0,20.2086,20.2161,20.2012,20.2161,40000.0
2013-04-29 13:55:00,27.06,27.08,27.06,27.07,37400.0,20.2236,20.2385,20.2236,20.2311,37400.0
2013-04-29 14:00:00,27.07,27.08,27.06,27.06,38600.0,20.2311,20.2385,20.2236,20.2236,38600.0
2013-04-29 14:05:00,27.06,27.07,27.06,27.07,30600.0,20.2236,20.2311,20.2236,20.2311,30600.0
2013-04-29 14:10:00,27.06,27.08,27.06,27.07,33000.0,20.2236,20.2385,20.2236,20.2311,33000.0
2013-04-29 14:15:00,27.07,27.08,27.05,27.05,54000.0,20.2311,20.2385,20.2161,20.2161,54000.0
2013-04-29 14:20:00,27.05,27.06,27.05,27.06,53800.0,20.2161,20.2236,20.2161,20.2236,53800.0
2013-04-29 14:25:00,27.05,27.09,27.05,27.08,53000.0,20.2161,20.246,20.2161,20.2385,53000.0
2013-04-29 14:30:00,27.07,27.09,27.07,27.09,71600.0,20.2311,20.246,20.2311,20.246,71600.0
2013-04-29 14:35:00,27.09,27.12,27.09,27.12,107000.0,20.246,20.2684,20.246,20.2684,107000.0
2013-04-29 14:40:00,27.12,27.16,27.12,27.15,84000.0,20.2684,20.2983,20.2684,20.2909,84000.0
2013-04-29 14:45:00,27.16,27.2,27.16,27.18,124200.0,20.2983,20.3282,20.2983,20.3133,124200.0
2013-04-29 14:50:00,27.18,27.2,27.18,27.19,46600.0,20.3133,20.3282,20.3133,20.3208,46600.0
2013-04-29 14:55:00,27.18,27.2,27.17,27.18,99000.0,20.3133,20.3282,20.3058,20.3133,99000.0
2013-04-29 15:00:00,27.18,27.18,27.14,27.16,77200.0,20.3133,20.3133,20.2834,20.2983,77200.0
2013-04-29 15:05:00,27.15,27.17,27.14,27.16,103000.0,20.2909,20.3058,20.2834,20.2983,103000.0
2013-04-29 15:10:00,27.17,27.19,27.16,27.16,340200.0,20.3058,20.3208,20.2983,20.2983,340200.0
2013-04-29 15:15:00,27.17,27.17,27.12,27.12,82000.0,20.3058,20.3058,20.2684,20.2684,82000.0
2013-04-29 15:20:00,27.13,27.14,27.12,27.12,129200.0,20.2759,20.2834,20.2684,20.2684,129200.0
2013-04-29 15:25:00,27.12,27.14,27.11,27.12,92200.0,20.2684,20.2834,20.261,20.2684,92200.0
2013-04-29 15:30:00,27.12,27.12,27.08,27.08,167800.0,20.2684,20.2684,20.2385,20.2385,167800.0
2013-04-29 15:35:00,27.08,27.1,27.07,27.08,135400.0,20.2385,20.2535,20.2311,20.2385,135400.0
2013-04-29 15:40:00,27.08,27.11,27.08,27.08,139200.0,20.2385,20.261,20.2385,20.2385,139200.0
2013-04-29 15:45:00,27.08,27.08,27.03,27.04,160400.0,20.2385,20.2385,20.2012,20.2086,160400.0
2013-04-29 15:50:00,27.04,27.05,27.02,27.03,238200.0,20.2086,20.2161,20.1937,20.2012,238200.0
2013-04-29 15:55:00,27.03,27.04,27.02,27.03,304000.0,20.2012,20.2086,20.1937,20.2012,304000.0
2013-04-30 09:30:00,27.0,27.18,26.98,27.17,148600.0,20.1788,20.3133,20.1638,20.3058,148600.0
2013-04-30 09:35:00,27.17,27.25,27.16,27.25,85600.0,20.3058,20.3656,20.2983,20.3656,85600.0
2013-04-30 09:40:00,27.25,27.28,27.21,27.24,141200.0,20.3656,20.388,20.3357,20.3581,141200.0
2013-04-30 09:45:00,27.24,27.25,27.2,27.24,97000.0,20.3581,20.3656,20.3282,20.3581,97000.0
2013-04-30 09:50:00,27.23,27.24,27.14,27.18,161400.0,20.3506,20.3581,20.2834,20.3133,161400.0
2013-04-30 09:55:00,27.18,27.26,27.18,27.25,124200.0,20.3133,20.3731,20.3133,20.3656,124200.0
2013-04-30 10:00:00,27.25,27.32,27.21,27.24,125000.0,20.3656,20.4179,20.3357,20.3581,125000.0
2013-04-30 10:05:00,27.24,27.27,27.21,27.21,171600.0,20.3581,20.3805,20.3357,20.3357,171600.0
2013-04-30 10:10:00,27.22,27.23,27.18,27.21,170600.0,20.3432,20.3506,20.3133,20.3357,170600.0
2013-04-30 10:15:00,27.22,27.25,27.16,27.18,79600.0,20.3432,20.3656,20.2983,20.3133,79600.0
2013-04-30 10:20:00,27.18,27.21,27.18,27.18,70600.0,20.3133,20.3357,20.3133,20.3133,70600.0
2013-04-30 10:25:00,27.18,27.18,27.11,27.13,56600.0,20.3133,20.3133,20.261,20.2759,56600.0
2013-04-30 10:30:00,27.13,27.15,27.11,27.15,61400.0,20.2759,20.2909,20.261,20.2909,61400.0
2013-04-30 10:35:00,27.15,27.17,27.15,27.15,53600.0,20.2909,20.3058,20.2909,20.2909,53600.0
2013-04-30 10:40:00,27.15,27.2,27.15,27.19,48200.0,20.2909,20.3282,20.2909,20.3208,48200.0
2013-04-30 10:45:00,27.19,27.23,27.18,27.22,70800.0,20.3208,20.3506,20.3133,20.3432,70800.0
2013-04-30 10:50:00,27.23,27.23,27.14,27.15,100400.0,20.3506,20.3506,20.2834,20.2909,100400.0
2013-04-30 10:55:00,27.15,27.2,27.15,27.2,36600.0,20.2909,20.3282,20.2909,20.3282,36600.0
2013-04-30 11:00:00,27.2,27.21,27.18,27.19,55400.0,20.3282,20.3357,20.3133,20.3208,55400.0
2013-04-30 11:05:00,27.19,27.21,27.18,27.21,38600.0,20.3208,20.3357,20.3133,20.3357,38600.0
2013-04-30 11:10:00,27.21,27.21,27.18,27.2,34800.0,20.3357,20.3357,20.3133,20.3282,34800.0
2013-04-30 11:15:00,27.19,27.19,27.16,27.18,34200.0,20.3208,20.3208,20.2983,20.3133,34200.0
2013-04-30 11:20:00,27.17,27.2,27.17,27.18,31600.0,20.3058,20.3282,20.3058,20.3133,31600.0
2013-04-30 11:25:00,27.18,27.23,27.18,27.2,59800.0,20.3133,20.3506,20.3133,20.3282,59800.0
2013-04-30 11:30:00,27.2,27.24,27.2,27.22,97800.0,20.3282,20.3581,20.3282,20.3432,97800.0
2013-04-30 11:35:00,27.22,27.25,27.22,27.25,41800.0,20.3432,20.3656,20.3432,20.3656,41800.0
2013-04-30 11:40:00,27.25,27.29,27.24,27.29,57800.0,20.3656,20.3955,20.3581,20.3955,57800.0
2013-04-30 11:45:00,27.29,27.34,27.29,27.33,50000.0,20.3955,20.4329,20.3955,20.4254,50000.0
2013-04-30 11:50:00,27.33,27.36,27.33,27.35,55600.0,20.4254,20.4478,20.4254,20.4403,55600.0
2013-04-30 11:55:00,27.35,27.35,27.33,27.34,46600.0,20.4403,20.4403,20.4254,20.4329,46600.0
2013-04-30 12:00:00,27.34,27.35,27.31,27.31,46600.0,20.4329,20.4403,20.4104,20.4104,46600.0
2013-04-30 12:05:00,27.3,27.35,27.3,27.35,31600.0,20.403,20.4403,20.403,20.4403,31600.0
2013-04-30 12:10:00,27.35,27.36,27.31,27.31,60000.0,20.4403,20.4478,20.4104,20.4104,60000.0
2013-04-30 12:15:00,27.31,27.32,27.27,27.27,51400.0,20.4104,20.4179,20.3805,20.3805,51400.0
2013-04-30 12:20:00,27.27,27.28,27.25,27.25,45800.0,20.3805,20.388,20.3656,20.3656,45800.0
2013-04-30 12:25:00,27.26,27.26,27.24,27.24,27200.0,20.3731,20.3731,20.3581,20.3581,27200.0
2013-04-30 12:30:00,27.24,27.24,27.22,27.23,42600.0,20.3581,20.3581,20.3432,20.3506,42600.0
2013-04-30 12:35:00,27.23,27.23,27.2,27.2,43200.0,20.3506,20.3506,20.3282,20.3282,43200.0
2013-04-30 12:40:00,27.21,27.24,27.19,27.23,49400.0,20.3357,20.3581,20.3208,20.3506,49400.0
2013-04-30 12:45:00,27.23,27.27,27.23,27.25,33400.0,20.3506,20.3805,20.3506,20.3656,33400.0
2013-04-30 12:50:00,27.25,27.27,27.25,27.26,33800.0,20.3656,20.3805,20.3656,20.3731,33800.0
2013-04-30 12:55:00,27.26,27.28,27.25,27.27,38000.0,20.3731,20.388,20.3656,20.3805,38000.0
2013-04-30 13:00:00,27.27,27.28,27.21,27.21,41800.0,20.3805,20.388,20.3357,20.3357,41800.0
2013-04-30 13:05:00,27.21,27.23,27.21,27.22,51800.0,20.3357,20.3506,20.3357,20.3432,51800.0
2013-04-30 13:10:00,27.21,27.21,27.17,27.18,53400.0,20.3357,20.3357,20.3058,20.3133,53400.0
2013-04-30 13:15:00,27.18,27.2,27.17,27.2,38200.0,20.3133,20.3282,20.3058,20.3282,38200.0
2013-04-30 13:20:00,27.2,27.26,27.2,27.26,82600.0,20.3282,20.3731,20.3282,20.3731,82600.0
2013-04-30 13:25:00,27.25,27.26,27.21,27.21,50400.0,20.3656,20.3731,20.3357,20.3357,50400.0
2013-04-30 13:30:00,27.22,27.23,27.18,27.18,40200.0,20.3432,20.3506,20.3133,20.3133,40200.0
2013-04-30 13:35:00,27.18,27.22,27.17,27.22,45800.0,20.3133,20.3432,20.3058,20.3432,45800.0
2013-04-30 13:40:00,27.21,27.23,27.2,27.23,23400.0,20.3357,20.3506,20.3282,20.3506,23400.0
2013-04-30 13:45:00,27.22,27.24,27.2,27.24,41600.0,20.3432,20.3581,20.3282,20.3581,41600.0
2013-04-30 13:50:00,27.23,27.25,27.21,27.23,47000.0,20.3506,20.3656,20.3357,20.3506,47000.0
2013-04-30 13:55:00,27.23,27.25,27.23,27.24,34000.0,20.3506,20.3656,20.3506,20.3581,34000.0
2013-04-30 14:00:00,27.24,27.24,27.18,27.18,20800.0,20.3581,20.3581,20.3133,20.3133,20800.0
2013-04-30 14:05:00,27.18,27.2,27.16,27.16,43600.0,20.3133,20.3282,20.2983,20.2983,43600.0
2013-04-30 14:10:00,27.16,27.19,27.15,27.18,54400.0,20.2983,20.3208,20.2909,20.3133,54400.0
2013-04-30 14:15:00,27.18,27.18,27.17,27.18,51000.0,20.3133,20.3133,20.3058,20.3133,51000.0
2013-04-30 14:20:00,27.17,27.19,27.16,27.18,35200.0,20.3058,20.3208,20.2983,20.3133,35200.0
2013-04-30 14:25:00,27.18,27.2,27.17,27.18,40800.0,20.3133,20.3282,20.3058,20.3133,40800.0
2013-04-30 14:30:00,27.18,27.22,27.18,27.18,60000.0,20.3133,20.3432,20.3133,20.3133,60000.0
2013-04-30 14:35:00,27.18,27.21,27.18,27.21,58800.0,20.3133,20.3357,20.3133,20.3357,58800.0
2013-04-30 14:40:00,27.21,27.22,27.21,27.22,58200.0,20.3357,20.3432,20.3357,20.3432,58200.0
2013-04-30 14:45:00,27.22,27.23,27.21,27.21,48800.0,20.3432,20.3506,20.3357,20.3357,48800.0
2013-04-30 14:50:00,27.21,27.22,27.21,27.22,58600.0,20.3357,20.3432,20.3357,20.3432,58600.0
2013-04-30 14:55:00,27.22,27.24,27.22,27.24,61000.0,20.3432,20.3581,20.3432,20.3581,61000.0
2013-04-30 15:00:00,27.24,27.24,27.2,27.2,54600.0,20.3581,20.3581,20.3282,20.3282,54600.0
2013-04-30 15:05:00,27.2,27.2,27.18,27.18,58400.0,20.3282,20.3282,20.3133,20.3133,58400.0
2013-04-30 15:10:00,27.18,27.19,27.17,27.18,49800.0,20.3133,20.3208,20.3058,20.3133,49800.0
2013-04-30 15:15:00,27.18,27.2,27.17,27.17,95400.0,20.3133,20.3282,20.3058,20.3058,95400.0
2013-04-30 15:20:00,27.17,27.19,27.17,27.18,73600.0,20.3058,20.3208,20.3058,20.3133,73600.0
2013-04-30 15:25:00,27.18,27.19,27.16,27.18,60400.0,20.3133,20.3208,20.2983,20.3133,60400.0
2013-04-30 15:30:00,27.18,27.21,27.18,27.21,60400.0,20.3133,20.3357,20.3133,20.3357,60400.0
2013-04-30 15:35:00,27.21,27.22,27.19,27.21,91600.0,20.3357,20.3432,20.3208,20.3357,91600.0
2013-04-30 15:40:00,27.21,27.24,27.2,27.24,87800.0,20.3357,20.3581,20.3282,20.3581,87800.0
2013-04-30 15:45:00,27.24,27.25,27.22,27.25,120200.0,20.3581,20.3656,20.3432,20.3656,120200.0
2013-04-30 15:50:00,27.25,27.25,27.22,27.22,139600.0,20.3656,20.3656,20.3432,20.3432,139600.0
2013-04-30 15:55:00,27.22,27.25,27.21,27.23,357400.0,20.3432,20.3656,20.3357,20.3506,357400.0
2013-05-01 09:30:00,27.15,27.38,27.15,27.38,154400.0,20.2909,20.4628,20.2909,20.4628,154400.0
2013-05-01 09:35:00,27.37,27.39,27.29,27.32,55600.0,20.4553,20.4702,20.3955,20.4179,55600.0
2013-05-01 09:40:00,27.32,27.36,27.25,27.36,36800.0,20.4179,20.4478,20.3656,20.4478,36800.0
2013-05-01 09:45:00,27.36,27.4,27.3,27.35,41200.0,20.4478,20.4777,20.403,20.4403,41200.0
2013-05-01 09:50:00,27.35,27.36,27.31,27.33,76200.0,20.4403,20.4478,20.4104,20.4254,76200.0
2013-05-01 09:55:00,27.33,27.35,27.31,27.34,26400.0,20.4254,20.4403,20.4104,20.4329,26400.0
2013-05-01 10:00:00,27.35,27.45,27.35,27.45,106000.0,20.4403,20.5151,20.4403,20.5151,106000.0
2013-05-01 10:05:00,27.44,27.45,27.36,27.38,126000.0,20.5076,20.5151,20.4478,20.4628,126000.0
2013-05-01 10:10:00,27.37,27.38,27.3,27.32,82800.0,20.4553,20.4628,20.403,20.4179,82800.0
2013-05-01 10:15:00,27.31,27.32,27.29,27.3,45600.0,20.4104,20.4179,20.3955,20.403,45600.0
2013-05-01 10:20:00,27.29,27.36,27.28,27.35,53000.0,20.3955,20.4478,20.388,20.4403,53000.0
2013-05-01 10:25:00,27.37,27.42,27.36,27.39,96200.0,20.4553,20.4926,20.4478,20.4702,96200.0
2013-05-01 10:30:00,27.39,27.45,27.39,27.43,115800.0,20.4702,20.5151,20.4702,20.5001,115800.0
2013-05-01 10:35:00,27.43,27.48,27.43,27.47,43000.0,20.5001,20.5375,20.5001,20.53,43000.0
2013-05-01 10:40:00,27.47,27.49,27.46,27.48,39000.0,20.53,20.545,20.5225,20.5375,39000.0
2013-05-01 10:45:00,27.48,27.48,27.46,27.47,40200.0,20.5375,20.5375,20.5225,20.53,40200.0
2013-05-01 10:50:00,27.47,27.48,27.43,27.45,56800.0,20.53,20.5375,20.5001,20.5151,56800.0
2013-05-01 10:55:00,27.45,27.46,27.44,27.44,27000.0,20.5151,20.5225,20.5076,20.5076,27000.0
2013-05-01 11:00:00,27.44,27.45,27.41,27.42,62600.0,20.5076,20.5151,20.4852,20.4926,62600.0
2013-05-01 11:05:00,27.41,27.43,27.41,27.42,20000.0,20.4852,20.5001,20.4852,20.4926,20000.0
2013-05-01 11:10:00,27.42,27.43,27.38,27.39,54600.0,20.4926,20.5001,20.4628,20.4702,54600.0
2013-05-01 11:15:00,27.4,27.4,27.35,27.36,72400.0,20.4777,20.4777,20.4403,20.4478,72400.0
2013-05-01 11:20:00,27.36,27.4,27.35,27.38,75200.0,20.4478,20.4777,20.4403,20.4628,75200.0
2013-05-01 11:25:00,27.39,27.41,27.38,27.4,34800.0,20.4702,20.4852,20.4628,20.4777,34800.0
2013-05-01 11:30:00,27.41,27.42,27.4,27.41,34400.0,20.4852,20.4926,20.4777,20.4852,34400.0
2013-05-01 11:35:00,27.41,27.42,27.37,27.38,51000.0,20.4852,20.4926,20.4553,20.4628,51000.0
2013-05-01 11:40:00,27.38,27.39,27.38,27.39,18400.0,20.4628,20.4702,20.4628,20.4702,18400.0
2013-05-01 11:45:00,27.39,27.39,27.34,27.39,35400.0,20.4702,20.4702,20.4329,20.4702,35400.0
2013-05-01 11:50:00,27.4,27.42,27.38,27.4,37800.0,20.4777,20.4926,20.4628,20.4777,37800.0
2013-05-01 11:55:00,27.4,27.43,27.38,27.43,29800.0,20.4777,20.5001,20.4628,20.5001,29800.0
2013-05-01 12:00:00,27.43,27.46,27.43,27.45,55200.0,20.5001,20.5225,20.5001,20.5151,55200.0
2013-05-01 12:05:00,27.45,27.46,27.44,27.45,24400.0,20.5151,20.5225,20.5076,20.5151,24400.0
2013-05-01 12:10:00,27.44,27.45,27.43,27.43,31800.0,20.5076,20.5151,20.5001,20.5001,31800.0
2013-05-01 12:15:00,27.43,27.45,27.42,27.42,22200.0,20.5001,20.5151,20.4926,20.4926,22200.0
2013-05-01 12:20:00,27.42,27.43,27.41,27.43,45000.0,20.4926,20.5001,20.4852,20.5001,45000.0
2013-05-01 12:25:00,27.43,27.43,27.42,27.42,36000.0,20.5001,20.5001,20.4926,20.4926,36000.0
2013-05-01 12:30:00,27.42,27.43,27.39,27.41,54400.0,20.4926,20.5001,20.4702,20.4852,54400.0
2013-05-01 12:35:00,27.4,27.41,27.39,27.39,44400.0,20.4777,20.4852,20.4702,20.4702,44400.0
2013-05-01 12:40:00,27.39,27.4,27.38,27.38,14400.0,20.4702,20.4777,20.4628,20.4628,14400.0
2013-05-01 12:45:00,27.39,27.4,27.37,27.38,25400.0,20.4702,20.4777,20.4553,20.4628,25400.0
2013-05-01 12:50:00,27.38,27.38,27.34,27.34,39000.0,20.4628,20.4628,20.4329,20.4329,39000.0
2013-05-01 12:55:00,27.34,27.35,27.31,27.32,31000.0,20.4329,20.4403,20.4104,20.4179,31000.0
2013-05-01 13:00:00,27.31,27.35,27.31,27.33,49400.0,20.4104,20.4403,20.4104,20.4254,49400.0
2013-05-01 13:05:00,27.32,27.34,27.32,27.32,42600.0,20.4179,20.4329,20.4179,20.4179,42600.0
2013-05-01 13:10:00,27.31,27.33,27.31,27.31,28400.0,20.4104,20.4254,20.4104,20.4104,28400.0
2013-05-01 13:15:00,27.31,27.31,27.27,27.28,49600.0,20.4104,20.4104,20.3805,20.388,49600.0
2013-05-01 13:20:00,27.29,27.31,27.27,27.31,30000.0,20.3955,20.4104,20.3805,20.4104,30000.0
2013-05-01 13:25:00,27.3,27.32,27.29,27.29,12400.0,20.403,20.4179,20.3955,20.3955,12400.0
2013-05-01 13:30:00,27.3,27.31,27.27,27.28,31800.0,20.403,20.4104,20.3805,20.388,31800.0
2013-05-01 13:35:00,27.28,27.29,27.25,27.25,29200.0,20.388,20.3955,20.3656,20.3656,29200.0
2013-05-01 13:40:00,27.25,27.25,27.23,27.23,30000.0,20.3656,20.3656,20.3506,20.3506,30000.0
2013-05-01 13:45:00,27.23,27.24,27.23,27.23,21400.0,20.3506,20.3581,20.3506,20.3506,21400.0
2013-05-01 13:50:00,27.23,27.23,27.19,27.21,36600.0,20.3506,20.3506,20.3208,20.3357,36600.0
2013-05-01 13:55:00,27.21,27.22,27.2,27.22,18400.0,20.3357,20.3432,20.3282,20.3432,18400.0
2013-05-01 14:00:00,27.22,27.25,27.21,27.25,55000.0,20.3432,20.3656,20.3357,20.3656,55000.0
2013-05-01 14:05:00,27.24,27.28,27.22,27.27,33000.0,20.3581,20.388,20.3432,20.3805,33000.0
2013-05-01 14:10:00,27.27,27.28,27.22,27.27,53800.0,20.3805,20.388,20.3432,20.3805,53800.0
2013-05-01 14:15:00,27.28,27.28,27.25,27.27,36200.0,20.388,20.388,20.3656,20.3805,36200.0
2013-05-01 14:20:00,27.27,27.32,27.27,27.31,28000.0,20.3805,20.4179,20.3805,20.4104,28000.0
2013-05-01 14:25:00,27.32,27.34,27.3,27.32,43600.0,20.4179,20.4329,20.403,20.4179,43600.0
2013-05-01 14:30:00,27.32,27.32,27.29,27.31,31000.0,20.4179,20.4179,20.3955,20.4104,31000.0
2013-05-01 14:35:00,27.3,27.31,27.28,27.29,26600.0,20.403,20.4104,20.388,20.3955,26600.0
2013-05-01 14:40:00,27.29,27.32,27.27,27.27,31000.0,20.3955,20.4179,20.3805,20.3805,31000.0
2013-05-01 14:45:00,27.28,27.29,27.25,27.29,32400.0,20.388,20.3955,20.3656,20.3955,32400.0
2013-05-01 14:50:00,27.28,27.31,27.27,27.3,20600.0,20.388,20.4104,20.3805,20.403,20600.0
2013-05-01 14:55:00,27.29,27.3,27.26,27.28,32800.0,20.3955,20.403,20.3731,20.388,32800.0
2013-05-01 15:00:00,27.27,27.29,27.25,27.27,25000.0,20.3805,20.3955,20.3656,20.3805,25000.0
2013-05-01 15:05:00,27.26,27.27,27.22,27.22,58200.0,20.3731,20.3805,20.3432,20.3432,58200.0
2013-05-01 15:10:00,27.22,27.23,27.2,27.21,33600.0,20.3432,20.3506,20.3282,20.3357,33600.0
2013-05-01 15:15:00,27.21,27.23,27.18,27.22,43800.0,20.3357,20.3506,20.3133,20.3432,43800.0
2013-05-01 15:20:00,27.21,27.21,27.14,27.16,68200.0,20.3357,20.3357,20.2834,20.2983,68200.0
2013-05-01 15:25:00,27.16,27.21,27.16,27.18,89800.0,20.2983,20.3357,20.2983,20.3133,89800.0
2013-05-01 15:30:00,27.18,27.19,27.17,27.19,47800.0,20.3133,20.3208,20.3058,20.3208,47800.0
2013-05-01 15:35:00,27.19,27.19,27.15,27.15,64600.0,20.3208,20.3208,20.2909,20.2909,64600.0
2013-05-01 15:40:00,27.15,27.17,27.14,27.16,49800.0,20.2909,20.3058,20.2834,20.2983,49800.0
2013-05-01 15:45:00,27.16,27.21,27.16,27.18,104000.0,20.2983,20.3357,20.2983,20.3133,104000.0
2013-05-01 15:50:00,27.18,27.2,27.16,27.18,105000.0,20.3133,20.3282,20.2983,20.3133,105000.0
2013-05-01 15:55:00,27.18,27.22,27.18,27.18,354600.0,20.3133,20.3432,20.3133,20.3133,354600.0
2013-05-02 09:30:00,27.32,27.33,27.19,27.29,133400.0,20.4179,20.4254,20.3208,20.3955,133400.0
2013-05-02 09:35:00,27.31,27.36,27.27,27.3,60600.0,20.4104,20.4478,20.3805,20.403,60600.0
2013-05-02 09:40:00,27.29,27.33,27.28,27.33,41200.0,20.3955,20.4254,20.388,20.4254,41200.0
2013-05-02 09:45:00,27.34,27.39,27.34,27.35,38200.0,20.4329,20.4702,20.4329,20.4403,38200.0
2013-05-02 09:50:00,27.35,27.4,27.35,27.39,44400.0,20.4403,20.4777,20.4403,20.4702,44400.0
2013-05-02 09:55:00,27.4,27.44,27.39,27.39,73800.0,20.4777,20.5076,20.4702,20.4702,73800.0
2013-05-02 10:00:00,27.39,27.43,27.34,27.35,58400.0,20.4702,20.5001,20.4329,20.4403,58400.0
2013-05-02 10:05:00,27.35,27.44,27.35,27.43,70400.0,20.4403,20.5076,20.4403,20.5001,70400.0
2013-05-02 10:10:00,27.43,27.46,27.41,27.42,44800.0,20.5001,20.5225,20.4852,20.4926,44800.0
2013-05-02 10:15:00,27.42,27.43,27.42,27.42,37000.0,20.4926,20.5001,20.4926,20.4926,37000.0
2013-05-02 10:20:00,27.42,27.43,27.42,27.42,23800.0,20.4926,20.5001,20.4926,20.4926,23800.0
2013-05-02 10:25:00,27.42,27.42,27.38,27.39,26600.0,20.4926,20.4926,20.4628,20.4702,26600.0
2013-05-02 10:30:00,27.39,27.42,27.39,27.4,43200.0,20.4702,20.4926,20.4702,20.4777,43200.0
2013-05-02 10:35:00,27.39,27.43,27.38,27.42,131800.0,20.4702,20.5001,20.4628,20.4926,131800.0
2013-05-02 10:40:00,27.43,27.46,27.43,27.45,18400.0,20.5001,20.5225,20.5001,20.5151,18400.0
2013-05-02 10:45:00,27.45,27.46,27.4,27.42,44800.0,20.5151,20.5225,20.4777,20.4926,44800.0
2013-05-02 10:50:00,27.42,27.47,27.41,27.46,84400.0,20.4926,20.53,20.4852,20.5225,84400.0
2013-05-02 10:55:00,27.46,27.48,27.43,27.47,85600.0,20.5225,20.5375,20.5001,20.53,85600.0
2013-05-02 11:00:00,27.47,27.5,27.47,27.49,80600.0,20.53,20.5524,20.53,20.545,80600.0
2013-05-02 11:05:00,27.49,27.5,27.43,27.44,85000.0,20.545,20.5524,20.5001,20.5076,85000.0
2013-05-02 11:10:00,27.45,27.53,27.45,27.52,136400.0,20.5151,20.5749,20.5151,20.5674,136400.0
2013-05-02 11:15:00,27.52,27.53,27.49,27.5,41400.0,20.5674,20.5749,20.545,20.5524,41400.0
2013-05-02 11:20:00,27.5,27.53,27.5,27.5,69800.0,20.5524,20.5749,20.5524,20.5524,69800.0
2013-05-02 11:25:00,27.5,27.54,27.5,27.53,23400.0,20.5524,20.5823,20.5524,20.5749,23400.0
2013-05-02 11:30:00,27.53,27.53,27.5,27.5,17800.0,20.5749,20.5749,20.5524,20.5524,17800.0
2013-05-02 11:35:00,27.5,27.5,27.48,27.49,16400.0,20.5524,20.5524,20.5375,20.545,16400.0
2013-05-02 11:40:00,27.49,27.49,27.45,27.48,29200.0,20.545,20.545,20.5151,20.5375,29200.0
2013-05-02 11:45:00,27.48,27.49,27.46,27.46,31800.0,20.5375,20.545,20.5225,20.5225,31800.0
2013-05-02 11:50:00,27.47,27.5,27.47,27.5,44200.0,20.53,20.5524,20.53,20.5524,44200.0
2013-05-02 11:55:00,27.49,27.51,27.49,27.5,34200.0,20.545,20.5599,20.545,20.5524,34200.0
2013-05-02 12:00:00,27.51,27.52,27.49,27.5,37400.0,20.5599,20.5674,20.545,20.5524,37400.0
2013-05-02 12:05:00,27.5,27.5,27.49,27.5,27000.0,20.5524,20.5524,20.545,20.5524,27000.0
2013-05-02 12:10:00,27.49,27.52,27.49,27.5,27800.0,20.545,20.5674,20.545,20.5524,27800.0
2013-05-02 12:15:00,27.51,27.52,27.47,27.48,60800.0,20.5599,20.5674,20.53,20.5375,60800.0
2013-05-02 12:20:00,27.48,27.49,27.47,27.48,8600.0,20.5375,20.545,20.53,20.5375,8600.0
2013-05-02 12:25:00,27.48,27.48,27.47,27.48,17200.0,20.5375,20.5375,20.53,20.5375,17200.0
2013-05-02 12:30:00,27.47,27.49,27.45,27.45,26200.0,20.53,20.545,20.5151,20.5151,26200.0
2013-05-02 12:35:00,27.46,27.46,27.44,27.45,10400.0,20.5225,20.5225,20.5076,20.5151,10400.0
2013-05-02 12:40:00,27.45,27.46,27.44,27.45,12200.0,20.5151,20.5225,20.5076,20.5151,12200.0
2013-05-02 12:45:00,27.45,27.5,27.45,27.5,62200.0,20.5151,20.5524,20.5151,20.5524,62200.0
2013-05-02 12:50:00,27.5,27.54,27.5,27.52,31800.0,20.5524,20.5823,20.5524,20.5674,31800.0
2013-05-02 12:55:00,27.52,27.55,27.52,27.54,22200.0,20.5674,20.5898,20.5674,20.5823,22200.0
2013-05-02 13:00:00,27.54,27.55,27.51,27.51,15200.0,20.5823,20.5898,20.5599,20.5599,15200.0
2013-05-02 13:05:00,27.52,27.53,27.5,27.51,22400.0,20.5674,20.5749,20.5524,20.5599,22400.0
2013-05-02 13:10:00,27.51,27.51,27.47,27.48,22600.0,20.5599,20.5599,20.53,20.5375,22600.0
2013-05-02 13:15:00,27.48,27.49,27.47,27.47,24200.0,20.5375,20.545,20.53,20.53,24200.0
2013-05-02 13:20:00,27.48,27.49,27.47,27.48,21600.0,20.5375,20.545,20.53,20.5375,21600.0
2013-05-02 13:25:00,27.48,27.51,27.48,27.5,34000.0,20.5375,20.5599,20.5375,20.5524,34000.0
2013-05-02 13:30:00,27.5,27.52,27.49,27.5,40200.0,20.5524,20.5674,20.545,20.5524,40200.0
2013-05-02 13:35:00,27.49,27.5,27.46,27.47,49000.0,20.545,20.5524,20.5225,20.53,49000.0
2013-05-02 13:40:00,27.47,27.5,27.47,27.49,30200.0,20.53,20.5524,20.53,20.545,30200.0
2013-05-02 13:45:00,27.49,27.51,27.49,27.5,17800.0,20.545,20.5599,20.545,20.5524,17800.0
2013-05-02 13:50:00,27.5,27.5,27.48,27.49,17200.0,20.5524,20.5524,20.5375,20.545,17200.0
2013-05-02 13:55:00,27.49,27.49,27.47,27.48,38600.0,20.545,20.545,20.53,20.5375,38600.0
2013-05-02 14:00:00,27.48,27.49,27.46,27.48,57400.0,20.5375,20.545,20.5225,20.5375,57400.0
2013-05-02 14:05:00,27.48,27.49,27.48,27.49,24800.0,20.5375,20.545,20.5375,20.545,24800.0
2013-05-02 14:10:00,27.48,27.49,27.47,27.48,46800.0,20.5375,20.545,20.53,20.5375,46800.0
2013-05-02 14:15:00,27.48,27.5,27.47,27.47,52600.0,20.5375,20.5524,20.53,20.53,52600.0
2013-05-02 14:20:00,27.47,27.48,27.46,27.47,36600.0,20.53,20.5375,20.5225,20.53,36600.0
2013-05-02 14:25:00,27.46,27.48,27.46,27.48,49400.0,20.5225,20.5375,20.5225,20.5375,49400.0
2013-05-02 14:30:00,27.47,27.48,27.45,27.46,41200.0,20.53,20.5375,20.5151,20.5225,41200.0
2013-05-02 14:35:00,27.46,27.49,27.46,27.49,30800.0,20.5225,20.545,20.5225,20.545,30800.0
2013-05-02 14:40:00,27.49,27.49,27.46,27.47,26800.0,20.545,20.545,20.5225,20.53,26800.0
2013-05-02 14:45:00,27.47,27.49,27.47,27.49,29600.0,20.53,20.545,20.53,20.545,29600.0
2013-05-02 14:50:00,27.49,27.49,27.48,27.49,27200.0,20.545,20.545,20.5375,20.545,27200.0
2013-05-02 14:55:00,27.49,27.5,27.47,27.47,55800.0,20.545,20.5524,20.53,20.53,55800.0
2013-05-02 15:00:00,27.47,27.48,27.46,27.48,34000.0,20.53,20.5375,20.5225,20.5375,34000.0
2013-05-02 15:05:00,27.48,27.49,27.46,27.47,38200.0,20.5375,20.545,20.5225,20.53,38200.0
2013-05-02 15:10:00,27.47,27.48,27.46,27.48,52200.0,20.53,20.5375,20.5225,20.5375,52200.0
2013-05-02 15:15:00,27.48,27.49,27.47,27.47,64600.0,20.5375,20.545,20.53,20.53,64600.0
2013-05-02 15:20:00,27.47,27.48,27.45,27.47,86800.0,20.53,20.5375,20.5151,20.53,86800.0
2013-05-02 15:25:00,27.47,27.47,27.46,27.46,40000.0,20.53,20.53,20.5225,20.5225,40000.0
2013-05-02 15:30:00,27.46,27.46,27.43,27.43,113600.0,20.5225,20.5225,20.5001,20.5001,113600.0
2013-05-02 15:35:00,27.43,27.44,27.43,27.44,88400.0,20.5001,20.5076,20.5001,20.5076,88400.0
2013-05-02 15:40:00,27.44,27.45,27.43,27.43,72600.0,20.5076,20.5151,20.5001,20.5001,72600.0
2013-05-02 15:45:00,27.43,27.48,27.43,27.46,151600.0,20.5001,20.5375,20.5001,20.5225,151600.0
2013-05-02 15:50:00,27.45,27.47,27.45,27.46,129800.0,20.5151,20.53,20.5151,20.5225,129800.0
2013-05-02 15:55:00,27.46,27.48,27.46,27.47,225000.0,20.5225,20.5375,20.5225,20.53,225000.0
2013-05-03 09:30:00,27.74,27.95,27.73,27.95,132800.0,20.7318,20.8887,20.7243,20.8887,132800.0
2013-05-03 09:35:00,27.92,27.93,27.81,27.83,33200.0,20.8663,20.8738,20.7841,20.7991,33200.0
2013-05-03 09:40:00,27.84,27.92,27.84,27.9,62800.0,20.8065,20.8663,20.8065,20.8514,62800.0
2013-05-03 09:45:00,27.88,27.92,27.88,27.89,41800.0,20.8364,20.8663,20.8364,20.8439,41800.0
2013-05-03 09:50:00,27.89,27.93,27.89,27.91,55000.0,20.8439,20.8738,20.8439,20.8589,55000.0
2013-05-03 09:55:00,27.91,27.91,27.79,27.81,43800.0,20.8589,20.8589,20.7692,20.7841,43800.0
2013-05-03 10:00:00,27.81,27.85,27.77,27.8,70000.0,20.7841,20.814,20.7542,20.7766,70000.0
2013-05-03 10:05:00,27.79,27.8,27.72,27.75,107600.0,20.7692,20.7766,20.7169,20.7393,107600.0
2013-05-03 10:10:00,27.76,27.79,27.74,27.78,82600.0,20.7467,20.7692,20.7318,20.7617,82600.0
2013-05-03 10:15:00,27.77,27.8,27.75,27.79,50000.0,20.7542,20.7766,20.7393,20.7692,50000.0
2013-05-03 10:20:00,27.78,27.88,27.78,27.86,109400.0,20.7617,20.8364,20.7617,20.8215,109400.0
2013-05-03 10:25:00,27.88,27.89,27.86,27.88,22800.0,20.8364,20.8439,20.8215,20.8364,22800.0
2013-05-03 10:30:00,27.88,27.9,27.85,27.86,65400.0,20.8364,20.8514,20.814,20.8215,65400.0
2013-05-03 10:35:00,27.86,27.9,27.85,27.88,115800.0,20.8215,20.8514,20.814,20.8364,115800.0
2013-05-03 10:40:00,27.88,27.9,27.88,27.89,67400.0,20.8364,20.8514,20.8364,20.8439,67400.0
2013-05-03 10:45:00,27.89,27.9,27.86,27.86,43400.0,20.8439,20.8514,20.8215,20.8215,43400.0
2013-05-03 10:50:00,27.86,27.88,27.84,27.87,38200.0,20.8215,20.8364,20.8065,20.829,38200.0
2013-05-03 10:55:00,27.86,27.9,27.86,27.88,103000.0,20.8215,20.8514,20.8215,20.8364,103000.0
2013-05-03 11:00:00,27.88,27.89,27.84,27.85,31600.0,20.8364,20.8439,20.8065,20.814,31600.0
2013-05-03 11:05:00,27.85,27.87,27.85,27.86,25200.0,20.814,20.829,20.814,20.8215,25200.0
2013-05-03 11:10:00,27.87,27.89,27.86,27.88,41200.0,20.829,20.8439,20.8215,20.8364,41200.0
2013-05-03 11:15:00,27.87,27.87,27.84,27.84,33000.0,20.829,20.829,20.8065,20.8065,33000.0
2013-05-03 11:20:00,27.83,27.84,27.8,27.81,39200.0,20.7991,20.8065,20.7766,20.7841,39200.0
2013-05-03 11:25:00,27.81,27.82,27.81,27.82,44800.0,20.7841,20.7916,20.7841,20.7916,44800.0
2013-05-03 11:30:00,27.82,27.84,27.81,27.83,45800.0,20.7916,20.8065,20.7841,20.7991,45800.0
2013-05-03 11:35:00,27.83,27.85,27.82,27.84,31800.0,20.7991,20.814,20.7916,20.8065,31800.0
2013-05-03 11:40:00,27.84,27.88,27.83,27.86,40200.0,20.8065,20.8364,20.7991,20.8215,40200.0
2013-05-03 11:45:00,27.87,27.9,27.87,27.89,30400.0,20.829,20.8514,20.829,20.8439,30400.0
2013-05-03 11:50:00,27.89,27.9,27.88,27.88,108200.0,20.8439,20.8514,20.8364,20.8364,108200.0
2013-05-03 11:55:00,27.88,27.89,27.82,27.82,58000.0,20.8364,20.8439,20.7916,20.7916,58000.0
2013-05-03 12:00:00,27.82,27.83,27.81,27.82,23200.0,20.7916,20.7991,20.7841,20.7916,23200.0
2013-05-03 12:05:00,27.81,27.83,27.79,27.79,35800.0,20.7841,20.7991,20.7692,20.7692,35800.0
2013-05-03 12:10:00,27.79,27.82,27.79,27.8,39200.0,20.7692,20.7916,20.7692,20.7766,39200.0
2013-05-03 12:15:00,27.81,27.81,27.78,27.79,35600.0,20.7841,20.7841,20.7617,20.7692,35600.0
2013-05-03 12:20:00,27.78,27.79,27.77,27.77,27400.0,20.7617,20.7692,20.7542,20.7542,27400.0
2013-05-03 12:25:00,27.76,27.77,27.73,27.73,58600.0,20.7467,20.7542,20.7243,20.7243,58600.0
2013-05-03 12:30:00,27.73,27.78,27.73,27.75,66800.0,20.7243,20.7617,20.7243,20.7393,66800.0
2013-05-03 12:35:00,27.75,27.77,27.74,27.76,36200.0,20.7393,20.7542,20.7318,20.7467,36200.0
2013-05-03 12:40:00,27.76,27.81,27.75,27.81,24000.0,20.7467,20.7841,20.7393,20.7841,24000.0
2013-05-03 12:45:00,27.81,27.81,27.79,27.81,21600.0,20.7841,20.7841,20.7692,20.7841,21600.0
2013-05-03 12:50:00,27.81,27.82,27.8,27.8,26200.0,20.7841,20.7916,20.7766,20.7766,26200.0
2013-05-03 12:55:00,27.8,27.8,27.77,27.77,27200.0,20.7766,20.7766,20.7542,20.7542,27200.0
2013-05-03 13:00:00,27.77,27.78,27.75,27.77,42400.0,20.7542,20.7617,20.7393,20.7542,42400.0
2013-05-03 13:05:00,27.77,27.8,27.77,27.79,23400.0,20.7542,20.7766,20.7542,20.7692,23400.0
2013-05-03 13:10:00,27.79,27.84,27.79,27.84,55000.0,20.7692,20.8065,20.7692,20.8065,55000.0
2013-05-03 13:15:00,27.83,27.85,27.81,27.85,44000.0,20.7991,20.814,20.7841,20.814,44000.0
2013-05-03 13:20:00,27.84,27.86,27.84,27.85,47600.0,20.8065,20.8215,20.8065,20.814,47600.0
2013-05-03 13:25:00,27.85,27.85,27.81,27.82,26600.0,20.814,20.814,20.7841,20.7916,26600.0
2013-05-03 13:30:00,27.83,27.86,27.82,27.84,99400.0,20.7991,20.8215,20.7916,20.8065,99400.0
2013-05-03 13:35:00,27.84,27.84,27.81,27.83,61600.0,20.8065,20.8065,20.7841,20.7991,61600.0
2013-05-03 13:40:00,27.83,27.84,27.81,27.81,27000.0,20.7991,20.8065,20.7841,20.7841,27000.0
2013-05-03 13:45:00,27.81,27.84,27.8,27.81,43800.0,20.7841,20.8065,20.7766,20.7841,43800.0
2013-05-03 13:50:00,27.81,27.81,27.75,27.75,30200.0,20.7841,20.7841,20.7393,20.7393,30200.0
2013-05-03 13:55:00,27.76,27.77,27.75,27.76,48600.0,20.7467,20.7542,20.7393,20.7467,48600.0
2013-05-03 14:00:00,27.75,27.79,27.75,27.78,43400.0,20.7393,20.7692,20.7393,20.7617,43400.0
2013-05-03 14:05:00,27.77,27.8,27.77,27.8,28600.0,20.7542,20.7766,20.7542,20.7766,28600.0
2013-05-03 14:10:00,27.8,27.8,27.77,27.77,48600.0,20.7766,20.7766,20.7542,20.7542,48600.0
2013-05-03 14:15:00,27.77,27.78,27.77,27.78,31800.0,20.7542,20.7617,20.7542,20.7617,31800.0
2013-05-03 14:20:00,27.77,27.78,27.77,27.77,37600.0,20.7542,20.7617,20.7542,20.7542,37600.0
2013-05-03 14:25:00,27.77,27.79,27.76,27.79,27800.0,20.7542,20.7692,20.7467,20.7692,27800.0
2013-05-03 14:30:00,27.79,27.79,27.77,27.77,47800.0,20.7692,20.7692,20.7542,20.7542,47800.0
2013-05-03 14:35:00,27.77,27.79,27.73,27.73,83400.0,20.7542,20.7692,20.7243,20.7243,83400.0
2013-05-03 14:40:00,27.73,27.74,27.7,27.7,45000.0,20.7243,20.7318,20.7019,20.7019,45000.0
2013-05-03 14:45:00,27.7,27.72,27.69,27.72,39600.0,20.7019,20.7169,20.6944,20.7169,39600.0
2013-05-03 14:50:00,27.72,27.72,27.69,27.7,69200.0,20.7169,20.7169,20.6944,20.7019,69200.0
2013-05-03 14:55:00,27.7,27.7,27.66,27.67,39000.0,20.7019,20.7019,20.672,20.6795,39000.0
2013-05-03 15:00:00,27.68,27.68,27.67,27.68,29200.0,20.687,20.687,20.6795,20.687,29200.0
2013-05-03 15:05:00,27.67,27.68,27.67,27.68,28400.0,20.6795,20.687,20.6795,20.687,28400.0
2013-05-03 15:10:00,27.67,27.7,27.67,27.68,79400.0,20.6795,20.7019,20.6795,20.687,79400.0
2013-05-03 15:15:00,27.68,27.69,27.66,27.68,35800.0,20.687,20.6944,20.672,20.687,35800.0
2013-05-03 15:20:00,27.68,27.69,27.66,27.67,73200.0,20.687,20.6944,20.672,20.6795,73200.0
2013-05-03 15:25:00,27.68,27.72,27.68,27.72,49400.0,20.687,20.7169,20.687,20.7169,49400.0
2013-05-03 15:30:00,27.72,27.73,27.71,27.72,31000.0,20.7169,20.7243,20.7094,20.7169,31000.0
2013-05-03 15:35:00,27.73,27.73,27.71,27.72,59600.0,20.7243,20.7243,20.7094,20.7169,59600.0
2013-05-03 15:40:00,27.71,27.73,27.71,27.72,67400.0,20.7094,20.7243,20.7094,20.7169,67400.0
2013-05-03 15:45:00,27.72,27.73,27.71,27.71,119400.0,20.7169,20.7243,20.7094,20.7094,119400.0
2013-05-03 15:50:00,27.71,27.73,27.68,27.69,144600.0,20.7094,20.7243,20.687,20.6944,144600.0
2013-05-03 15:55:00,27.69,27.7,27.66,27.68,284600.0,20.6944,20.7019,20.672,20.687,284600.0
2013-05-06 09:30:00,27.68,27.77,27.67,27.75,103000.0,20.687,20.7542,20.6795,20.7393,103000.0
2013-05-06 09:35:00,27.77,27.87,27.75,27.82,38200.0,20.7542,20.829,20.7393,20.7916,38200.0
2013-05-06 09:40:00,27.82,27.83,27.8,27.83,24200.0,20.7916,20.7991,20.7766,20.7991,24200.0
2013-05-06 09:45:00,27.84,27.86,27.81,27.81,67200.0,20.8065,20.8215,20.7841,20.7841,67200.0
2013-05-06 09:50:00,27.8,27.85,27.79,27.85,29200.0,20.7766,20.814,20.7692,20.814,29200.0
2013-05-06 09:55:00,27.86,27.86,27.8,27.84,37200.0,20.8215,20.8215,20.7766,20.8065,37200.0
2013-05-06 10:00:00,27.83,27.88,27.83,27.85,81000.0,20.7991,20.8364,20.7991,20.814,81000.0
2013-05-06 10:05:00,27.85,27.88,27.81,27.86,61400.0,20.814,20.8364,20.7841,20.8215,61400.0
2013-05-06 10:10:00,27.86,27.9,27.86,27.88,94800.0,20.8215,20.8514,20.8215,20.8364,94800.0
2013-05-06 10:15:00,27.87,27.9,27.86,27.9,41600.0,20.829,20.8514,20.8215,20.8514,41600.0
2013-05-06 10:20:00,27.9,27.92,27.89,27.89,32800.0,20.8514,20.8663,20.8439,20.8439,32800.0
2013-05-06 10:25:00,27.89,27.89,27.85,27.86,65400.0,20.8439,20.8439,20.814,20.8215,65400.0
2013-05-06 10:30:00,27.86,27.89,27.85,27.88,47000.0,20.8215,20.8439,20.814,20.8364,47000.0
2013-05-06 10:35:00,27.89,27.89,27.86,27.86,31000.0,20.8439,20.8439,20.8215,20.8215,31000.0
2013-05-06 10:40:00,27.86,27.88,27.86,27.86,25400.0,20.8215,20.8364,20.8215,20.8215,25400.0
2013-05-06 10:45:00,27.87,27.88,27.86,27.87,13000.0,20.829,20.8364,20.8215,20.829,13000.0
2013-05-06 10:50:00,27.87,27.89,27.87,27.89,48400.0,20.829,20.8439,20.829,20.8439,48400.0
2013-05-06 10:55:00,27.89,27.89,27.86,27.88,36200.0,20.8439,20.8439,20.8215,20.8364,36200.0
2013-05-06 11:00:00,27.88,27.88,27.83,27.84,81600.0,20.8364,20.8364,20.7991,20.8065,81600.0
2013-05-06 11:05:00,27.83,27.86,27.83,27.83,31400.0,20.7991,20.8215,20.7991,20.7991,31400.0
2013-05-06 11:10:00,27.83,27.88,27.82,27.88,22800.0,20.7991,20.8364,20.7916,20.8364,22800.0
2013-05-06 11:15:00,27.88,27.88,27.86,27.86,23400.0,20.8364,20.8364,20.8215,20.8215,23400.0
2013-05-06 11:20:00,27.85,27.86,27.84,27.85,18200.0,20.814,20.8215,20.8065,20.814,18200.0
2013-05-06 11:25:00,27.85,27.86,27.83,27.85,41600.0,20.814,20.8215,20.7991,20.814,41600.0
2013-05-06 11:30:00,27.85,27.87,27.85,27.86,25400.0,20.814,20.829,20.814,20.8215,25400.0
2013-05-06 11:35:00,27.86,27.89,27.85,27.89,32000.0,20.8215,20.8439,20.814,20.8439,32000.0
2013-05-06 11:40:00,27.88,27.91,27.86,27.91,39200.0,20.8364,20.8589,20.8215,20.8589,39200.0
2013-05-06 11:45:00,27.9,27.92,27.89,27.92,26800.0,20.8514,20.8663,20.8439,20.8663,26800.0
2013-05-06 11:50:00,27.92,27.92,27.9,27.9,21800.0,20.8663,20.8663,20.8514,20.8514,21800.0
2013-05-06 11:55:00,27.9,27.92,27.89,27.91,27000.0,20.8514,20.8663,20.8439,20.8589,27000.0
2013-05-06 12:00:00,27.91,27.92,27.9,27.9,41400.0,20.8589,20.8663,20.8514,20.8514,41400.0
2013-05-06 12:05:00,27.9,27.93,27.9,27.92,24000.0,20.8514,20.8738,20.8514,20.8663,24000.0
2013-05-06 12:10:00,27.92,27.94,27.92,27.94,38400.0,20.8663,20.8813,20.8663,20.8813,38400.0
2013-05-06 12:15:00,27.93,27.97,27.93,27.96,76800.0,20.8738,20.9037,20.8738,20.8962,76800.0
2013-05-06 12:20:00,27.96,27.97,27.92,27.93,35800.0,20.8962,20.9037,20.8663,20.8738,35800.0
2013-05-06 12:25:00,27.93,27.94,27.93,27.93,10200.0,20.8738,20.8813,20.8738,20.8738,10200.0
2013-05-06 12:30:00,27.93,27.95,27.92,27.92,28600.0,20.8738,20.8887,20.8663,20.8663,28600.0
2013-05-06 12:35:00,27.92,27.96,27.92,27.96,64600.0,20.8663,20.8962,20.8663,20.8962,64600.0
2013-05-06 12:40:00,27.95,27.96,27.91,27.91,35600.0,20.8887,20.8962,20.8589,20.8589,35600.0
2013-05-06 12:45:00,27.91,27.93,27.9,27.93,86400.0,20.8589,20.8738,20.8514,20.8738,86400.0
2013-05-06 12:50:00,27.93,27.95,27.93,27.93,19600.0,20.8738,20.8887,20.8738,20.8738,19600.0
2013-05-06 12:55:00,27.93,27.93,27.91,27.92,21400.0,20.8738,20.8738,20.8589,20.8663,21400.0
2013-05-06 13:00:00,27.92,27.92,27.88,27.9,53000.0,20.8663,20.8663,20.8364,20.8514,53000.0
2013-05-06 13:05:00,27.9,27.91,27.88,27.89,55200.0,20.8514,20.8589,20.8364,20.8439,55200.0
2013-05-06 13:10:00,27.89,27.92,27.89,27.9,43200.0,20.8439,20.8663,20.8439,20.8514,43200.0
2013-05-06 13:15:00,27.9,27.91,27.89,27.91,22000.0,20.8514,20.8589,20.8439,20.8589,22000.0
2013-05-06 13:20:00,27.91,27.92,27.9,27.91,28000.0,20.8589,20.8663,20.8514,20.8589,28000.0
2013-05-06 13:25:00,27.9,27.91,27.88,27.89,23000.0,20.8514,20.8589,20.8364,20.8439,23000.0
2013-05-06 13:30:00,27.88,27.91,27.88,27.9,22400.0,20.8364,20.8589,20.8364,20.8514,22400.0
2013-05-06 13:35:00,27.9,27.9,27.88,27.89,29800.0,20.8514,20.8514,20.8364,20.8439,29800.0
2013-05-06 13:40:00,27.89,27.89,27.86,27.88,46000.0,20.8439,20.8439,20.8215,20.8364,46000.0
2013-05-06 13:45:00,27.88,27.88,27.88,27.88,8000.0,20.8364,20.8364,20.8364,20.8364,8000.0
2013-05-06 13:50:00,27.89,27.9,27.88,27.9,30200.0,20.8439,20.8514,20.8364,20.8514,30200.0
2013-05-06 13:55:00,27.9,27.9,27.88,27.89,37000.0,20.8514,20.8514,20.8364,20.8439,37000.0
2013-05-06 14:00:00,27.89,27.89,27.88,27.89,18400.0,20.8439,20.8439,20.8364,20.8439,18400.0
2013-05-06 14:05:00,27.89,27.9,27.88,27.89,19800.0,20.8439,20.8514,20.8364,20.8439,19800.0
2013-05-06 14:10:00,27.89,27.89,27.88,27.89,20800.0,20.8439,20.8439,20.8364,20.8439,20800.0
2013-05-06 14:15:00,27.89,27.89,27.88,27.89,26800.0,20.8439,20.8439,20.8364,20.8439,26800.0
2013-05-06 14:20:00,27.89,27.9,27.88,27.89,63000.0,20.8439,20.8514,20.8364,20.8439,63000.0
2013-05-06 14:25:00,27.89,27.9,27.88,27.88,12000.0,20.8439,20.8514,20.8364,20.8364,12000.0
2013-05-06 14:30:00,27.88,27.89,27.86,27.88,61200.0,20.8364,20.8439,20.8215,20.8364,61200.0
2013-05-06 14:35:00,27.88,27.9,27.88,27.9,24400.0,20.8364,20.8514,20.8364,20.8514,24400.0
2013-05-06 14:40:00,27.9,27.92,27.9,27.92,24600.0,20.8514,20.8663,20.8514,20.8663,24600.0
2013-05-06 14:45:00,27.92,27.92,27.88,27.89,68200.0,20.8663,20.8663,20.8364,20.8439,68200.0
2013-05-06 14:50:00,27.89,27.89,27.87,27.88,18800.0,20.8439,20.8439,20.829,20.8364,18800.0
2013-05-06 14:55:00,27.88,27.89,27.87,27.88,21000.0,20.8364,20.8439,20.829,20.8364,21000.0
2013-05-06 15:00:00,27.88,27.88,27.86,27.88,41200.0,20.8364,20.8364,20.8215,20.8364,41200.0
2013-05-06 15:05:00,27.88,27.88,27.86,27.88,30800.0,20.8364,20.8364,20.8215,20.8364,30800.0
2013-05-06 15:10:00,27.88,27.88,27.86,27.86,28800.0,20.8364,20.8364,20.8215,20.8215,28800.0
2013-05-06 15:15:00,27.86,27.86,27.86,27.86,24000.0,20.8215,20.8215,20.8215,20.8215,24000.0
2013-05-06 15:20:00,27.86,27.86,27.83,27.83,46200.0,20.8215,20.8215,20.7991,20.7991,46200.0
2013-05-06 15:25:00,27.83,27.83,27.8,27.8,55200.0,20.7991,20.7991,20.7766,20.7766,55200.0
2013-05-06 15:30:00,27.8,27.81,27.8,27.81,39800.0,20.7766,20.7841,20.7766,20.7841,39800.0
2013-05-06 15:35:00,27.81,27.83,27.81,27.82,62000.0,20.7841,20.7991,20.7841,20.7916,62000.0
2013-05-06 15:40:00,27.82,27.84,27.82,27.83,54800.0,20.7916,20.8065,20.7916,20.7991,54800.0
2013-05-06 15:45:00,27.84,27.84,27.82,27.82,63600.0,20.8065,20.8065,20.7916,20.7916,63600.0
2013-05-06 15:50:00,27.82,27.82,27.8,27.8,115200.0,20.7916,20.7916,20.7766,20.7766,115200.0
2013-05-06 15:55:00,27.8,27.81,27.79,27.81,146200.0,20.7766,20.7841,20.7692,20.7841,146200.0
2013-05-07 09:30:00,27.79,27.79,27.69,27.75,182800.0,20.7692,20.7692,20.6944,20.7393,182800.0
2013-05-07 09:35:00,27.75,27.78,27.72,27.75,57200.0,20.7393,20.7617,20.7169,20.7393,57200.0
2013-05-07 09:40:00,27.75,27.81,27.71,27.71,86400.0,20.7393,20.7841,20.7094,20.7094,86400.0
2013-05-07 09:45:00,27.72,27.72,27.66,27.68,62800.0,20.7169,20.7169,20.672,20.687,62800.0
2013-05-07 09:50:00,27.67,27.7,27.65,27.68,55200.0,20.6795,20.7019,20.6645,20.687,55200.0
2013-05-07 09:55:00,27.68,27.73,27.65,27.72,67200.0,20.687,20.7243,20.6645,20.7169,67200.0
2013-05-07 10:00:00,27.72,27.74,27.68,27.68,55800.0,20.7169,20.7318,20.687,20.687,55800.0
2013-05-07 10:05:00,27.68,27.68,27.57,27.58,145400.0,20.687,20.687,20.6047,20.6122,145400.0
2013-05-07 10:10:00,27.59,27.61,27.57,27.57,84600.0,20.6197,20.6346,20.6047,20.6047,84600.0
2013-05-07 10:15:00,27.57,27.58,27.53,27.54,77400.0,20.6047,20.6122,20.5749,20.5823,77400.0
2013-05-07 10:20:00,27.54,27.55,27.5,27.55,135000.0,20.5823,20.5898,20.5524,20.5898,135000.0
2013-05-07 10:25:00,27.56,27.61,27.55,27.61,80200.0,20.5973,20.6346,20.5898,20.6346,80200.0
2013-05-07 10:30:00,27.61,27.67,27.61,27.66,28400.0,20.6346,20.6795,20.6346,20.672,28400.0
2013-05-07 10:35:00,27.66,27.68,27.63,27.67,44400.0,20.672,20.687,20.6496,20.6795,44400.0
2013-05-07 10:40:00,27.67,27.68,27.64,27.67,29000.0,20.6795,20.687,20.6571,20.6795,29000.0
2013-05-07 10:45:00,27.67,27.71,27.67,27.71,34800.0,20.6795,20.7094,20.6795,20.7094,34800.0
2013-05-07 10:50:00,27.71,27.72,27.7,27.71,31600.0,20.7094,20.7169,20.7019,20.7094,31600.0
2013-05-07 10:55:00,27.71,27.72,27.69,27.7,50000.0,20.7094,20.7169,20.6944,20.7019,50000.0
2013-05-07 11:00:00,27.69,27.72,27.68,27.69,68400.0,20.6944,20.7169,20.687,20.6944,68400.0
2013-05-07 11:05:00,27.68,27.69,27.65,27.65,30800.0,20.687,20.6944,20.6645,20.6645,30800.0
2013-05-07 11:10:00,27.66,27.68,27.66,27.67,20600.0,20.672,20.687,20.672,20.6795,20600.0
2013-05-07 11:15:00,27.67,27.67,27.64,27.65,27000.0,20.6795,20.6795,20.6571,20.6645,27000.0
2013-05-07 11:20:00,27.64,27.68,27.64,27.67,36400.0,20.6571,20.687,20.6571,20.6795,36400.0
2013-05-07 11:25:00,27.67,27.67,27.63,27.64,25200.0,20.6795,20.6795,20.6496,20.6571,25200.0
2013-05-07 11:30:00,27.64,27.64,27.63,27.64,26600.0,20.6571,20.6571,20.6496,20.6571,26600.0
2013-05-07 11:35:00,27.64,27.66,27.64,27.65,36400.0,20.6571,20.672,20.6571,20.6645,36400.0
2013-05-07 11:40:00,27.65,27.65,27.64,27.64,33400.0,20.6645,20.6645,20.6571,20.6571,33400.0
2013-05-07 11:45:00,27.64,27.65,27.6,27.6,45000.0,20.6571,20.6645,20.6272,20.6272,45000.0
2013-05-07 11:50:00,27.6,27.61,27.59,27.59,34200.0,20.6272,20.6346,20.6197,20.6197,34200.0
2013-05-07 11:55:00,27.6,27.62,27.59,27.61,34800.0,20.6272,20.6421,20.6197,20.6346,34800.0
2013-05-07 12:00:00,27.61,27.64,27.61,27.63,13600.0,20.6346,20.6571,20.6346,20.6496,13600.0
2013-05-07 12:05:00,27.63,27.67,27.63,27.66,32000.0,20.6496,20.6795,20.6496,20.672,32000.0
2013-05-07 12:10:00,27.67,27.67,27.65,27.67,29000.0,20.6795,20.6795,20.6645,20.6795,29000.0
2013-05-07 12:15:00,27.67,27.67,27.65,27.66,30800.0,20.6795,20.6795,20.6645,20.672,30800.0
2013-05-07 12:20:00,27.66,27.67,27.65,27.65,28000.0,20.672,20.6795,20.6645,20.6645,28000.0
2013-05-07 12:25:00,27.65,27.66,27.64,27.66,25600.0,20.6645,20.672,20.6571,20.672,25600.0
2013-05-07 12:30:00,27.65,27.66,27.64,27.64,39200.0,20.6645,20.672,20.6571,20.6571,39200.0
2013-05-07 12:35:00,27.65,27.66,27.64,27.66,36200.0,20.6645,20.672,20.6571,20.672,36200.0
2013-05-07 12:40:00,27.66,27.68,27.65,27.68,20600.0,20.672,20.687,20.6645,20.687,20600.0
2013-05-07 12:45:00,27.68,27.68,27.67,27.68,14600.0,20.687,20.687,20.6795,20.687,14600.0
2013-05-07 12:50:00,27.68,27.72,27.68,27.72,23800.0,20.687,20.7169,20.687,20.7169,23800.0
2013-05-07 12:55:00,27.72,27.75,27.72,27.74,19200.0,20.7169,20.7393,20.7169,20.7318,19200.0
2013-05-07 13:00:00,27.75,27.78,27.73,27.77,77200.0,20.7393,20.7617,20.7243,20.7542,77200.0
2013-05-07 13:05:00,27.77,27.8,27.75,27.79,98000.0,20.7542,20.7766,20.7393,20.7692,98000.0
2013-05-07 13:10:00,27.79,27.81,27.77,27.81,55400.0,20.7692,20.7841,20.7542,20.7841,55400.0
2013-05-07 13:15:00,27.81,27.81,27.8,27.81,29600.0,20.7841,20.7841,20.7766,20.7841,29600.0
2013-05-07 13:20:00,27.82,27.82,27.8,27.81,25200.0,20.7916,20.7916,20.7766,20.7841,25200.0
2013-05-07 13:25:00,27.8,27.82,27.8,27.82,26800.0,20.7766,20.7916,20.7766,20.7916,26800.0
2013-05-07 13:30:00,27.82,27.82,27.8,27.8,52600.0,20.7916,20.7916,20.7766,20.7766,52600.0
2013-05-07 13:35:00,27.8,27.82,27.79,27.8,53600.0,20.7766,20.7916,20.7692,20.7766,53600.0
2013-05-07 13:40:00,27.8,27.82,27.8,27.81,45400.0,20.7766,20.7916,20.7766,20.7841,45400.0
2013-05-07 13:45:00,27.81,27.85,27.81,27.84,42600.0,20.7841,20.814,20.7841,20.8065,42600.0
2013-05-07 13:50:00,27.83,27.87,27.82,27.85,76600.0,20.7991,20.829,20.7916,20.814,76600.0
2013-05-07 13:55:00,27.85,27.85,27.84,27.84,48800.0,20.814,20.814,20.8065,20.8065,48800.0
2013-05-07 14:00:00,27.84,27.86,27.84,27.86,63800.0,20.8065,20.8215,20.8065,20.8215,63800.0
2013-05-07 14:05:00,27.86,27.86,27.85,27.86,48800.0,20.8215,20.8215,20.814,20.8215,48800.0
2013-05-07 14:10:00,27.85,27.86,27.84,27.85,37600.0,20.814,20.8215,20.8065,20.814,37600.0
2013-05-07 14:15:00,27.85,27.87,27.85,27.86,42000.0,20.814,20.829,20.814,20.8215,42000.0
2013-05-07 14:20:00,27.86,27.88,27.86,27.87,63400.0,20.8215,20.8364,20.8215,20.829,63400.0
2013-05-07 14:25:00,27.88,27.89,27.87,27.88,33400.0,20.8364,20.8439,20.829,20.8364,33400.0
2013-05-07 14:30:00,27.88,27.89,27.86,27.87,59200.0,20.8364,20.8439,20.8215,20.829,59200.0
2013-05-07 14:35:00,27.86,27.87,27.86,27.86,43800.0,20.8215,20.829,20.8215,20.8215,43800.0
2013-05-07 14:40:00,27.86,27.86,27.85,27.86,49600.0,20.8215,20.8215,20.814,20.8215,49600.0
2013-05-07 14:45:00,27.86,27.86,27.86,27.86,38000.0,20.8215,20.8215,20.8215,20.8215,38000.0
2013-05-07 14:50:00,27.86,27.87,27.85,27.86,69000.0,20.8215,20.829,20.814,20.8215,69000.0
2013-05-07 14:55:00,27.86,27.89,27.86,27.88,59200.0,20.8215,20.8439,20.8215,20.8364,59200.0
2013-05-07 15:00:00,27.88,27.88,27.86,27.86,40000.0,20.8364,20.8364,20.8215,20.8215,40000.0
2013-05-07 15:05:00,27.86,27.86,27.8,27.8,503000.0,20.8215,20.8215,20.7766,20.7766,503000.0
2013-05-07 15:10:00,27.8,27.81,27.79,27.8,59000.0,20.7766,20.7841,20.7692,20.7766,59000.0
2013-05-07 15:15:00,27.81,27.81,27.79,27.79,45000.0,20.7841,20.7841,20.7692,20.7692,45000.0
2013-05-07 15:20:00,27.79,27.8,27.76,27.77,65600.0,20.7692,20.7766,20.7467,20.7542,65600.0
2013-05-07 15:25:00,27.77,27.77,27.71,27.71,109000.0,20.7542,20.7542,20.7094,20.7094,109000.0
2013-05-07 15:30:00,27.71,27.74,27.71,27.73,108200.0,20.7094,20.7318,20.7094,20.7243,108200.0
2013-05-07 15:35:00,27.73,27.73,27.7,27.72,143000.0,20.7243,20.7243,20.7019,20.7169,143000.0
2013-05-07 15:40:00,27.72,27.74,27.71,27.73,63200.0,20.7169,20.7318,20.7094,20.7243,63200.0
2013-05-07 15:45:00,27.73,27.73,27.68,27.69,190600.0,20.7243,20.7243,20.687,20.6944,190600.0
2013-05-07 15:50:00,27.69,27.71,27.68,27.68,202600.0,20.6944,20.7094,20.687,20.687,202600.0
2013-05-07 15:55:00,27.68,27.7,27.67,27.68,399400.0,20.687,20.7019,20.6795,20.687,399400.0
2013-05-08 09:30:00,27.64,27.68,27.6,27.68,118000.0,20.6571,20.687,20.6272,20.687,118000.0
2013-05-08 09:35:00,27.68,27.77,27.68,27.75,38600.0,20.687,20.7542,20.687,20.7393,38600.0
2013-05-08 09:40:00,27.78,27.81,27.75,27.79,23600.0,20.7617,20.7841,20.7393,20.7692,23600.0
2013-05-08 09:45:00,27.78,27.79,27.71,27.71,49800.0,20.7617,20.7692,20.7094,20.7094,49800.0
2013-05-08 09:50:00,27.71,27.76,27.71,27.75,27200.0,20.7094,20.7467,20.7094,20.7393,27200.0
2013-05-08 09:55:00,27.77,27.81,27.75,27.81,35400.0,20.7542,20.7841,20.7393,20.7841,35400.0
2013-05-08 10:00:00,27.81,27.82,27.76,27.76,69800.0,20.7841,20.7916,20.7467,20.7467,69800.0
2013-05-08 10:05:00,27.76,27.77,27.75,27.77,28600.0,20.7467,20.7542,20.7393,20.7542,28600.0
2013-05-08 10:10:00,27.78,27.78,27.75,27.78,42400.0,20.7617,20.7617,20.7393,20.7617,42400.0
2013-05-08 10:15:00,27.78,27.8,27.75,27.75,34000.0,20.7617,20.7766,20.7393,20.7393,34000.0
2013-05-08 10:20:00,27.75,27.75,27.72,27.73,31200.0,20.7393,20.7393,20.7169,20.7243,31200.0
2013-05-08 10:25:00,27.73,27.75,27.71,27.75,34200.0,20.7243,20.7393,20.7094,20.7393,34200.0
2013-05-08 10:30:00,27.75,27.79,27.75,27.79,34400.0,20.7393,20.7692,20.7393,20.7692,34400.0
2013-05-08 10:35:00,27.79,27.82,27.78,27.81,35200.0,20.7692,20.7916,20.7617,20.7841,35200.0
2013-05-08 10:40:00,27.82,27.83,27.81,27.82,36200.0,20.7916,20.7991,20.7841,20.7916,36200.0
2013-05-08 10:45:00,27.83,27.88,27.81,27.86,93400.0,20.7991,20.8364,20.7841,20.8215,93400.0
2013-05-08 10:50:00,27.86,27.89,27.85,27.86,46400.0,20.8215,20.8439,20.814,20.8215,46400.0
2013-05-08 10:55:00,27.86,27.86,27.84,27.85,30000.0,20.8215,20.8215,20.8065,20.814,30000.0
2013-05-08 11:00:00,27.85,27.89,27.85,27.88,26600.0,20.814,20.8439,20.814,20.8364,26600.0
2013-05-08 11:05:00,27.88,27.92,27.88,27.92,65400.0,20.8364,20.8663,20.8364,20.8663,65400.0
2013-05-08 11:10:00,27.91,27.93,27.89,27.92,55400.0,20.8589,20.8738,20.8439,20.8663,55400.0
2013-05-08 11:15:00,27.92,27.95,27.92,27.94,34600.0,20.8663,20.8887,20.8663,20.8813,34600.0
2013-05-08 11:20:00,27.94,27.95,27.93,27.94,18800.0,20.8813,20.8887,20.8738,20.8813,18800.0
2013-05-08 11:25:00,27.94,27.97,27.92,27.97,36600.0,20.8813,20.9037,20.8663,20.9037,36600.0
2013-05-08 11:30:00,27.97,27.98,27.96,27.97,36000.0,20.9037,20.9112,20.8962,20.9037,36000.0
2013-05-08 11:35:00,27.97,27.99,27.96,27.99,24400.0,20.9037,20.9186,20.8962,20.9186,24400.0
2013-05-08 11:40:00,27.98,27.99,27.97,27.97,50200.0,20.9112,20.9186,20.9037,20.9037,50200.0
2013-05-08 11:45:00,27.97,27.97,27.95,27.96,47000.0,20.9037,20.9037,20.8887,20.8962,47000.0
2013-05-08 11:50:00,27.96,27.99,27.96,27.97,38000.0,20.8962,20.9186,20.8962,20.9037,38000.0
2013-05-08 11:55:00,27.97,28.0,27.97,28.0,81400.0,20.9037,20.9261,20.9037,20.9261,81400.0
2013-05-08 12:00:00,28.0,28.02,27.99,28.02,87800.0,20.9261,20.9411,20.9186,20.9411,87800.0
2013-05-08 12:05:00,28.02,28.02,27.99,28.0,84400.0,20.9411,20.9411,20.9186,20.9261,84400.0
2013-05-08 12:10:00,28.0,28.02,28.0,28.02,38200.0,20.9261,20.9411,20.9261,20.9411,38200.0
2013-05-08 12:15:00,28.02,28.02,28.0,28.01,19000.0,20.9411,20.9411,20.9261,20.9336,19000.0
2013-05-08 12:20:00,28.02,28.02,27.99,28.0,52400.0,20.9411,20.9411,20.9186,20.9261,52400.0
2013-05-08 12:25:00,28.0,28.0,27.99,27.99,24000.0,20.9261,20.9261,20.9186,20.9186,24000.0
2013-05-08 12:30:00,27.99,27.99,27.96,27.97,30800.0,20.9186,20.9186,20.8962,20.9037,30800.0
2013-05-08 12:35:00,27.96,27.98,27.96,27.98,26200.0,20.8962,20.9112,20.8962,20.9112,26200.0
2013-05-08 12:40:00,27.97,28.0,27.97,28.0,24600.0,20.9037,20.9261,20.9037,20.9261,24600.0
2013-05-08 12:45:00,28.0,28.0,27.99,28.0,23600.0,20.9261,20.9261,20.9186,20.9261,23600.0
2013-05-08 12:50:00,27.99,28.0,27.98,27.98,35200.0,20.9186,20.9261,20.9112,20.9112,35200.0
2013-05-08 12:55:00,27.98,27.99,27.96,27.98,38800.0,20.9112,20.9186,20.8962,20.9112,38800.0
2013-05-08 13:00:00,27.98,28.0,27.98,27.98,26000.0,20.9112,20.9261,20.9112,20.9112,26000.0
2013-05-08 13:05:00,27.99,28.0,27.98,27.99,26600.0,20.9186,20.9261,20.9112,20.9186,26600.0
2013-05-08 13:10:00,27.98,27.99,27.97,27.97,32000.0,20.9112,20.9186,20.9037,20.9037,32000.0
2013-05-08 13:15:00,27.96,27.98,27.96,27.97,59200.0,20.8962,20.9112,20.8962,20.9037,59200.0
2013-05-08 13:20:00,27.97,27.99,27.97,27.99,24200.0,20.9037,20.9186,20.9037,20.9186,24200.0
2013-05-08 13:25:00,27.99,27.99,27.98,27.99,15400.0,20.9186,20.9186,20.9112,20.9186,15400.0
2013-05-08 13:30:00,27.99,28.0,27.99,28.0,33600.0,20.9186,20.9261,20.9186,20.9261,33600.0
2013-05-08 13:35:00,28.0,28.0,27.98,27.99,32600.0,20.9261,20.9261,20.9112,20.9186,32600.0
2013-05-08 13:40:00,27.98,27.98,27.96,27.97,35000.0,20.9112,20.9112,20.8962,20.9037,35000.0
2013-05-08 13:45:00,27.97,27.97,27.95,27.96,25000.0,20.9037,20.9037,20.8887,20.8962,25000.0
2013-05-08 13:50:00,27.96,27.97,27.96,27.96,19400.0,20.8962,20.9037,20.8962,20.8962,19400.0
2013-05-08 13:55:00,27.96,27.96,27.92,27.93,39200.0,20.8962,20.8962,20.8663,20.8738,39200.0
2013-05-08 14:00:00,27.93,27.94,27.92,27.94,42600.0,20.8738,20.8813,20.8663,20.8813,42600.0
2013-05-08 14:05:00,27.93,27.95,27.93,27.94,22400.0,20.8738,20.8887,20.8738,20.8813,22400.0
2013-05-08 14:10:00,27.95,27.95,27.93,27.95,33000.0,20.8887,20.8887,20.8738,20.8887,33000.0
2013-05-08 14:15:00,27.94,27.95,27.93,27.95,66400.0,20.8813,20.8887,20.8738,20.8887,66400.0
2013-05-08 14:20:00,27.95,27.98,27.95,27.97,35600.0,20.8887,20.9112,20.8887,20.9037,35600.0
2013-05-08 14:25:00,27.97,27.98,27.97,27.97,28200.0,20.9037,20.9112,20.9037,20.9037,28200.0
2013-05-08 14:30:00,27.97,27.97,27.92,27.92,37000.0,20.9037,20.9037,20.8663,20.8663,37000.0
2013-05-08 14:35:00,27.92,27.92,27.9,27.91,35400.0,20.8663,20.8663,20.8514,20.8589,35400.0
2013-05-08 14:40:00,27.9,27.9,27.89,27.9,38800.0,20.8514,20.8514,20.8439,20.8514,38800.0
2013-05-08 14:45:00,27.9,27.9,27.86,27.88,48400.0,20.8514,20.8514,20.8215,20.8364,48400.0
2013-05-08 14:50:00,27.88,27.9,27.88,27.89,43400.0,20.8364,20.8514,20.8364,20.8439,43400.0
2013-05-08 14:55:00,27.88,27.89,27.86,27.89,36000.0,20.8364,20.8439,20.8215,20.8439,36000.0
2013-05-08 15:00:00,27.89,27.89,27.88,27.88,33600.0,20.8439,20.8439,20.8364,20.8364,33600.0
2013-05-08 15:05:00,27.89,27.9,27.88,27.9,59400.0,20.8439,20.8514,20.8364,20.8514,59400.0
2013-05-08 15:10:00,27.9,27.91,27.88,27.9,59800.0,20.8514,20.8589,20.8364,20.8514,59800.0
2013-05-08 15:15:00,27.9,27.93,27.89,27.92,60200.0,20.8514,20.8738,20.8439,20.8663,60200.0
2013-05-08 15:20:00,27.92,27.95,27.91,27.95,83000.0,20.8663,20.8887,20.8589,20.8887,83000.0
2013-05-08 15:25:00,27.95,27.98,27.95,27.97,46400.0,20.8887,20.9112,20.8887,20.9037,46400.0
2013-05-08 15:30:00,27.97,27.99,27.96,27.98,73400.0,20.9037,20.9186,20.8962,20.9112,73400.0
2013-05-08 15:35:00,27.98,27.99,27.97,27.98,102400.0,20.9112,20.9186,20.9037,20.9112,102400.0
2013-05-08 15:40:00,27.98,27.99,27.98,27.98,66200.0,20.9112,20.9186,20.9112,20.9112,66200.0
2013-05-08 15:45:00,27.98,28.0,27.98,27.98,143600.0,20.9112,20.9261,20.9112,20.9112,143600.0
2013-05-08 15:50:00,27.98,27.99,27.95,27.95,137600.0,20.9112,20.9186,20.8887,20.8887,137600.0
2013-05-08 15:55:00,27.95,27.97,27.92,27.96,299200.0,20.8887,20.9037,20.8663,20.8962,299200.0
2013-05-09 09:30:00,27.97,28.0,27.93,27.98,71400.0,20.9037,20.9261,20.8738,20.9112,71400.0
2013-05-09 09:35:00,27.96,27.98,27.91,27.91,10400.0,20.8962,20.9112,20.8589,20.8589,10400.0
2013-05-09 09:40:00,27.95,27.96,27.93,27.93,8400.0,20.8887,20.8962,20.8738,20.8738,8400.0
2013-05-09 09:45:00,27.95,27.95,27.88,27.88,36800.0,20.8887,20.8887,20.8364,20.8364,36800.0
2013-05-09 09:50:00,27.9,27.92,27.86,27.9,83400.0,20.8514,20.8663,20.8215,20.8514,83400.0
2013-05-09 09:55:00,27.89,27.91,27.84,27.86,22600.0,20.8439,20.8589,20.8065,20.8215,22600.0
2013-05-09 10:00:00,27.87,27.89,27.85,27.86,44200.0,20.829,20.8439,20.814,20.8215,44200.0
2013-05-09 10:05:00,27.86,27.87,27.81,27.85,34000.0,20.8215,20.829,20.7841,20.814,34000.0
2013-05-09 10:10:00,27.84,27.86,27.82,27.85,56400.0,20.8065,20.8215,20.7916,20.814,56400.0
2013-05-09 10:15:00,27.85,27.85,27.78,27.79,32600.0,20.814,20.814,20.7617,20.7692,32600.0
2013-05-09 10:20:00,27.8,27.81,27.78,27.79,60600.0,20.7766,20.7841,20.7617,20.7692,60600.0
2013-05-09 10:25:00,27.79,27.84,27.78,27.84,27600.0,20.7692,20.8065,20.7617,20.8065,27600.0
2013-05-09 10:30:00,27.83,27.86,27.82,27.83,82600.0,20.7991,20.8215,20.7916,20.7991,82600.0
2013-05-09 10:35:00,27.82,27.83,27.8,27.81,21000.0,20.7916,20.7991,20.7766,20.7841,21000.0
2013-05-09 10:40:00,27.81,27.85,27.8,27.85,24800.0,20.7841,20.814,20.7766,20.814,24800.0
2013-05-09 10:45:00,27.84,27.86,27.84,27.85,24800.0,20.8065,20.8215,20.8065,20.814,24800.0
2013-05-09 10:50:00,27.85,27.85,27.84,27.85,27000.0,20.814,20.814,20.8065,20.814,27000.0
2013-05-09 10:55:00,27.85,27.86,27.82,27.82,22400.0,20.814,20.8215,20.7916,20.7916,22400.0
2013-05-09 11:00:00,27.82,27.84,27.81,27.84,24200.0,20.7916,20.8065,20.7841,20.8065,24200.0
2013-05-09 11:05:00,27.84,27.86,27.84,27.85,20400.0,20.8065,20.8215,20.8065,20.814,20400.0
2013-05-09 11:10:00,27.85,27.86,27.84,27.84,9000.0,20.814,20.8215,20.8065,20.8065,9000.0
2013-05-09 11:15:00,27.84,27.84,27.81,27.82,18800.0,20.8065,20.8065,20.7841,20.7916,18800.0
2013-05-09 11:20:00,27.81,27.83,27.81,27.82,38400.0,20.7841,20.7991,20.7841,20.7916,38400.0
2013-05-09 11:25:00,27.81,27.81,27.78,27.8,100000.0,20.7841,20.7841,20.7617,20.7766,100000.0
2013-05-09 11:30:00,27.8,27.81,27.79,27.8,26600.0,20.7766,20.7841,20.7692,20.7766,26600.0
2013-05-09 11:35:00,27.79,27.82,27.79,27.82,65800.0,20.7692,20.7916,20.7692,20.7916,65800.0
2013-05-09 11:40:00,27.82,27.86,27.82,27.85,57600.0,20.7916,20.8215,20.7916,20.814,57600.0
2013-05-09 11:45:00,27.85,27.86,27.84,27.84,19200.0,20.814,20.8215,20.8065,20.8065,19200.0
2013-05-09 11:50:00,27.83,27.83,27.81,27.83,38600.0,20.7991,20.7991,20.7841,20.7991,38600.0
2013-05-09 11:55:00,27.83,27.85,27.82,27.84,38000.0,20.7991,20.814,20.7916,20.8065,38000.0
2013-05-09 12:00:00,27.83,27.86,27.83,27.85,36800.0,20.7991,20.8215,20.7991,20.814,36800.0
2013-05-09 12:05:00,27.85,27.89,27.85,27.89,85600.0,20.814,20.8439,20.814,20.8439,85600.0
2013-05-09 12:10:00,27.89,27.9,27.87,27.88,45600.0,20.8439,20.8514,20.829,20.8364,45600.0
2013-05-09 12:15:00,27.88,27.9,27.87,27.89,49600.0,20.8364,20.8514,20.829,20.8439,49600.0
2013-05-09 12:20:00,27.89,27.89,27.86,27.89,36200.0,20.8439,20.8439,20.8215,20.8439,36200.0
2013-05-09 12:25:00,27.89,27.9,27.86,27.86,47200.0,20.8439,20.8514,20.8215,20.8215,47200.0
2013-05-09 12:30:00,27.86,27.88,27.86,27.88,28200.0,20.8215,20.8364,20.8215,20.8364,28200.0
2013-05-09 12:35:00,27.88,27.89,27.86,27.89,49800.0,20.8364,20.8439,20.8215,20.8439,49800.0
2013-05-09 12:40:00,27.89,27.9,27.89,27.9,34000.0,20.8439,20.8514,20.8439,20.8514,34000.0
2013-05-09 12:45:00,27.9,27.91,27.9,27.9,21800.0,20.8514,20.8589,20.8514,20.8514,21800.0
2013-05-09 12:50:00,27.9,27.9,27.88,27.88,31400.0,20.8514,20.8514,20.8364,20.8364,31400.0
2013-05-09 12:55:00,27.88,27.93,27.88,27.93,30600.0,20.8364,20.8738,20.8364,20.8738,30600.0
2013-05-09 13:00:00,27.93,27.95,27.92,27.95,33400.0,20.8738,20.8887,20.8663,20.8887,33400.0
2013-05-09 13:05:00,27.94,27.96,27.93,27.96,40600.0,20.8813,20.8962,20.8738,20.8962,40600.0
2013-05-09 13:10:00,27.96,27.96,27.94,27.95,25600.0,20.8962,20.8962,20.8813,20.8887,25600.0
2013-05-09 13:15:00,27.94,27.95,27.93,27.95,24600.0,20.8813,20.8887,20.8738,20.8887,24600.0
2013-05-09 13:20:00,27.95,27.95,27.94,27.95,31000.0,20.8887,20.8887,20.8813,20.8887,31000.0
2013-05-09 13:25:00,27.95,27.97,27.95,27.96,57800.0,20.8887,20.9037,20.8887,20.8962,57800.0
2013-05-09 13:30:00,27.97,28.0,27.96,28.0,48000.0,20.9037,20.9261,20.8962,20.9261,48000.0
2013-05-09 13:35:00,28.0,28.02,28.0,28.0,39000.0,20.9261,20.9411,20.9261,20.9261,39000.0
2013-05-09 13:40:00,28.0,28.0,27.99,28.0,46000.0,20.9261,20.9261,20.9186,20.9261,46000.0
2013-05-09 13:45:00,27.99,28.0,27.98,28.0,43200.0,20.9186,20.9261,20.9112,20.9261,43200.0
2013-05-09 13:50:00,27.99,28.0,27.97,27.98,40400.0,20.9186,20.9261,20.9037,20.9112,40400.0
2013-05-09 13:55:00,27.98,27.99,27.95,27.96,67400.0,20.9112,20.9186,20.8887,20.8962,67400.0
2013-05-09 14:00:00,27.96,27.96,27.88,27.89,115400.0,20.8962,20.8962,20.8364,20.8439,115400.0
2013-05-09 14:05:00,27.89,27.89,27.8,27.8,148800.0,20.8439,20.8439,20.7766,20.7766,148800.0
2013-05-09 14:10:00,27.8,27.81,27.79,27.8,66800.0,20.7766,20.7841,20.7692,20.7766,66800.0
2013-05-09 14:15:00,27.8,27.8,27.78,27.78,81800.0,20.7766,20.7766,20.7617,20.7617,81800.0
2013-05-09 14:20:00,27.78,27.78,27.62,27.65,322600.0,20.7617,20.7617,20.6421,20.6645,322600.0
2013-05-09 14:25:00,27.65,27.73,27.65,27.71,106200.0,20.6645,20.7243,20.6645,20.7094,106200.0
2013-05-09 14:30:00,27.71,27.73,27.69,27.7,91800.0,20.7094,20.7243,20.6944,20.7019,91800.0
2013-05-09 14:35:00,27.69,27.69,27.61,27.62,105800.0,20.6944,20.6944,20.6346,20.6421,105800.0
2013-05-09 14:40:00,27.62,27.62,27.54,27.55,222400.0,20.6421,20.6421,20.5823,20.5898,222400.0
2013-05-09 14:45:00,27.55,27.56,27.48,27.5,260600.0,20.5898,20.5973,20.5375,20.5524,260600.0
2013-05-09 14:50:00,27.5,27.5,27.46,27.48,180800.0,20.5524,20.5524,20.5225,20.5375,180800.0
2013-05-09 14:55:00,27.48,27.48,27.42,27.43,138200.0,20.5375,20.5375,20.4926,20.5001,138200.0
2013-05-09 15:00:00,27.44,27.48,27.41,27.46,182800.0,20.5076,20.5375,20.4852,20.5225,182800.0
2013-05-09 15:05:00,27.46,27.53,27.46,27.52,225800.0,20.5225,20.5749,20.5225,20.5674,225800.0
2013-05-09 15:10:00,27.52,27.55,27.5,27.52,208000.0,20.5674,20.5898,20.5524,20.5674,208000.0
2013-05-09 15:15:00,27.52,27.54,27.49,27.54,180600.0,20.5674,20.5823,20.545,20.5823,180600.0
2013-05-09 15:20:00,27.54,27.55,27.5,27.51,165600.0,20.5823,20.5898,20.5524,20.5599,165600.0
2013-05-09 15:25:00,27.51,27.51,27.49,27.5,145200.0,20.5599,20.5599,20.545,20.5524,145200.0
2013-05-09 15:30:00,27.5,27.55,27.5,27.52,156000.0,20.5524,20.5898,20.5524,20.5674,156000.0
2013-05-09 15:35:00,27.52,27.52,27.43,27.43,231800.0,20.5674,20.5674,20.5001,20.5001,231800.0
2013-05-09 15:40:00,27.43,27.47,27.43,27.43,190800.0,20.5001,20.53,20.5001,20.5001,190800.0
2013-05-09 15:45:00,27.44,27.45,27.4,27.45,437600.0,20.5076,20.5151,20.4777,20.5151,437600.0
2013-05-09 15:50:00,27.45,27.45,27.38,27.41,381000.0,20.5151,20.5151,20.4628,20.4852,381000.0
2013-05-09 15:55:00,27.41,27.43,27.39,27.43,536400.0,20.4852,20.5001,20.4702,20.5001,536400.0
2013-05-10 09:30:00,27.36,27.4,27.14,27.14,378000.0,20.4478,20.4777,20.2834,20.2834,378000.0
2013-05-10 09:35:00,27.14,27.17,27.1,27.11,174000.0,20.2834,20.3058,20.2535,20.261,174000.0
2013-05-10 09:40:00,27.1,27.11,26.95,26.96,258000.0,20.2535,20.261,20.1414,20.1489,258000.0
2013-05-10 09:45:00,26.96,27.0,26.91,26.91,192600.0,20.1489,20.1788,20.1115,20.1115,192600.0
2013-05-10 09:50:00,26.91,26.93,26.81,26.92,284400.0,20.1115,20.1264,20.0368,20.119,284400.0
2013-05-10 09:55:00,26.92,27.03,26.92,27.03,142200.0,20.119,20.2012,20.119,20.2012,142200.0
2013-05-10 10:00:00,27.03,27.05,26.94,26.98,229000.0,20.2012,20.2161,20.1339,20.1638,229000.0
2013-05-10 10:05:00,26.99,27.0,26.92,26.95,272800.0,20.1713,20.1788,20.119,20.1414,272800.0
2013-05-10 10:10:00,26.94,27.0,26.92,26.99,148800.0,20.1339,20.1788,20.119,20.1713,148800.0
2013-05-10 10:15:00,26.99,27.04,26.95,26.95,121000.0,20.1713,20.2086,20.1414,20.1414,121000.0
2013-05-10 10:20:00,26.95,26.96,26.92,26.94,50600.0,20.1414,20.1489,20.119,20.1339,50600.0
2013-05-10 10:25:00,26.93,27.0,26.93,26.96,46400.0,20.1264,20.1788,20.1264,20.1489,46400.0
2013-05-10 10:30:00,26.97,27.0,26.92,26.93,97400.0,20.1563,20.1788,20.119,20.1264,97400.0
2013-05-10 10:35:00,26.93,26.93,26.89,26.92,70200.0,20.1264,20.1264,20.0965,20.119,70200.0
2013-05-10 10:40:00,26.92,26.99,26.91,26.99,65600.0,20.119,20.1713,20.1115,20.1713,65600.0
2013-05-10 10:45:00,26.99,27.0,26.95,27.0,59600.0,20.1713,20.1788,20.1414,20.1788,59600.0
2013-05-10 10:50:00,27.0,27.0,26.97,26.97,54400.0,20.1788,20.1788,20.1563,20.1563,54400.0
2013-05-10 10:55:00,26.96,27.0,26.96,26.99,65800.0,20.1489,20.1788,20.1489,20.1713,65800.0
2013-05-10 11:00:00,26.99,27.0,26.96,26.96,179000.0,20.1713,20.1788,20.1489,20.1489,179000.0
2013-05-10 11:05:00,26.97,27.0,26.97,27.0,86400.0,20.1563,20.1788,20.1563,20.1788,86400.0
2013-05-10 11:10:00,27.0,27.0,26.98,27.0,55400.0,20.1788,20.1788,20.1638,20.1788,55400.0
2013-05-10 11:15:00,26.99,27.0,26.98,27.0,82400.0,20.1713,20.1788,20.1638,20.1788,82400.0
2013-05-10 11:20:00,27.0,27.0,26.96,26.97,122000.0,20.1788,20.1788,20.1489,20.1563,122000.0
2013-05-10 11:25:00,26.97,27.0,26.97,26.99,75000.0,20.1563,20.1788,20.1563,20.1713,75000.0
2013-05-10 11:30:00,26.99,27.0,26.98,26.99,71800.0,20.1713,20.1788,20.1638,20.1713,71800.0
2013-05-10 11:35:00,26.99,27.0,26.98,27.0,68800.0,20.1713,20.1788,20.1638,20.1788,68800.0
2013-05-10 11:40:00,27.0,27.0,26.93,26.95,118200.0,20.1788,20.1788,20.1264,20.1414,118200.0
2013-05-10 11:45:00,26.95,26.97,26.93,26.95,52800.0,20.1414,20.1563,20.1264,20.1414,52800.0
2013-05-10 11:50:00,26.95,26.96,26.93,26.94,68000.0,20.1414,20.1489,20.1264,20.1339,68000.0
2013-05-10 11:55:00,26.95,26.95,26.92,26.92,47600.0,20.1414,20.1414,20.119,20.119,47600.0
2013-05-10 12:00:00,26.92,26.93,26.91,26.91,40200.0,20.119,20.1264,20.1115,20.1115,40200.0
2013-05-10 12:05:00,26.91,26.92,26.86,26.88,83000.0,20.1115,20.119,20.0741,20.0891,83000.0
2013-05-10 12:10:00,26.88,26.9,26.88,26.9,85600.0,20.0891,20.104,20.0891,20.104,85600.0
2013-05-10 12:15:00,26.9,26.9,26.88,26.89,42800.0,20.104,20.104,20.0891,20.0965,42800.0
2013-05-10 12:20:00,26.89,26.91,26.89,26.91,60600.0,20.0965,20.1115,20.0965,20.1115,60600.0
2013-05-10 12:25:00,26.9,26.93,26.9,26.91,59600.0,20.104,20.1264,20.104,20.1115,59600.0
2013-05-10 12:30:00,26.91,26.92,26.87,26.88,74600.0,20.1115,20.119,20.0816,20.0891,74600.0
2013-05-10 12:35:00,26.88,26.91,26.88,26.9,120400.0,20.0891,20.1115,20.0891,20.104,120400.0
2013-05-10 12:40:00,26.91,26.93,26.9,26.92,52200.0,20.1115,20.1264,20.104,20.119,52200.0
2013-05-10 12:45:00,26.92,26.95,26.9,26.9,56600.0,20.119,20.1414,20.104,20.104,56600.0
2013-05-10 12:50:00,26.9,26.9,26.86,26.86,55000.0,20.104,20.104,20.0741,20.0741,55000.0
2013-05-10 12:55:00,26.86,26.88,26.86,26.86,73400.0,20.0741,20.0891,20.0741,20.0741,73400.0
2013-05-10 13:00:00,26.86,26.88,26.86,26.88,42400.0,20.0741,20.0891,20.0741,20.0891,42400.0
2013-05-10 13:05:00,26.88,26.88,26.82,26.85,180800.0,20.0891,20.0891,20.0442,20.0666,180800.0
2013-05-10 13:10:00,26.85,26.85,26.8,26.81,90800.0,20.0666,20.0666,20.0293,20.0368,90800.0
2013-05-10 13:15:00,26.82,26.86,26.82,26.84,44200.0,20.0442,20.0741,20.0442,20.0592,44200.0
2013-05-10 13:20:00,26.84,26.85,26.79,26.8,86800.0,20.0592,20.0666,20.0218,20.0293,86800.0
2013-05-10 13:25:00,26.8,26.85,26.8,26.84,75000.0,20.0293,20.0666,20.0293,20.0592,75000.0
2013-05-10 13:30:00,26.84,26.85,26.83,26.84,84000.0,20.0592,20.0666,20.0517,20.0592,84000.0
2013-05-10 13:35:00,26.85,26.86,26.84,26.86,91400.0,20.0666,20.0741,20.0592,20.0741,91400.0
2013-05-10 13:40:00,26.86,26.86,26.84,26.86,75200.0,20.0741,20.0741,20.0592,20.0741,75200.0
2013-05-10 13:45:00,26.86,26.89,26.85,26.88,52000.0,20.0741,20.0965,20.0666,20.0891,52000.0
2013-05-10 13:50:00,26.88,26.9,26.88,26.88,56800.0,20.0891,20.104,20.0891,20.0891,56800.0
2013-05-10 13:55:00,26.89,26.89,26.85,26.85,40800.0,20.0965,20.0965,20.0666,20.0666,40800.0
2013-05-10 14:00:00,26.85,26.89,26.85,26.87,53600.0,20.0666,20.0965,20.0666,20.0816,53600.0
2013-05-10 14:05:00,26.86,26.91,26.86,26.9,57000.0,20.0741,20.1115,20.0741,20.104,57000.0
2013-05-10 14:10:00,26.9,26.92,26.87,26.88,88800.0,20.104,20.119,20.0816,20.0891,88800.0
2013-05-10 14:15:00,26.88,26.88,26.86,26.87,67000.0,20.0891,20.0891,20.0741,20.0816,67000.0
2013-05-10 14:20:00,26.87,26.88,26.86,26.86,49000.0,20.0816,20.0891,20.0741,20.0741,49000.0
2013-05-10 14:25:00,26.86,26.89,26.86,26.87,78200.0,20.0741,20.0965,20.0741,20.0816,78200.0
2013-05-10 14:30:00,26.88,26.91,26.87,26.9,66800.0,20.0891,20.1115,20.0816,20.104,66800.0
2013-05-10 14:35:00,26.9,26.9,26.86,26.86,77200.0,20.104,20.104,20.0741,20.0741,77200.0
2013-05-10 14:40:00,26.86,26.88,26.86,26.86,69800.0,20.0741,20.0891,20.0741,20.0741,69800.0
2013-05-10 14:45:00,26.86,26.89,26.84,26.89,66200.0,20.0741,20.0965,20.0592,20.0965,66200.0
2013-05-10 14:50:00,26.89,26.91,26.88,26.88,75800.0,20.0965,20.1115,20.0891,20.0891,75800.0
2013-05-10 14:55:00,26.88,26.88,26.84,26.85,83800.0,20.0891,20.0891,20.0592,20.0666,83800.0
2013-05-10 15:00:00,26.84,26.86,26.84,26.85,77600.0,20.0592,20.0741,20.0592,20.0666,77600.0
2013-05-10 15:05:00,26.86,26.87,26.84,26.87,77600.0,20.0741,20.0816,20.0592,20.0816,77600.0
2013-05-10 15:10:00,26.87,26.89,26.86,26.89,62400.0,20.0816,20.0965,20.0741,20.0965,62400.0
2013-05-10 15:15:00,26.89,26.9,26.88,26.9,104000.0,20.0965,20.104,20.0891,20.104,104000.0
2013-05-10 15:20:00,26.9,26.91,26.88,26.89,152200.0,20.104,20.1115,20.0891,20.0965,152200.0
2013-05-10 15:25:00,26.89,26.89,26.86,26.88,101000.0,20.0965,20.0965,20.0741,20.0891,101000.0
2013-05-10 15:30:00,26.89,26.89,26.87,26.89,109000.0,20.0965,20.0965,20.0816,20.0965,109000.0
2013-05-10 15:35:00,26.89,26.91,26.88,26.89,181200.0,20.0965,20.1115,20.0891,20.0965,181200.0
2013-05-10 15:40:00,26.9,26.92,26.9,26.92,232000.0,20.104,20.119,20.104,20.119,232000.0
2013-05-10 15:45:00,26.92,26.97,26.92,26.97,268800.0,20.119,20.1563,20.119,20.1563,268800.0
2013-05-10 15:50:00,26.97,26.98,26.95,26.95,313200.0,20.1563,20.1638,20.1414,20.1414,313200.0
2013-05-10 15:55:00,26.95,26.97,26.94,26.97,395000.0,20.1414,20.1563,20.1339,20.1563,395000.0
2013-05-13 09:30:00,26.98,27.0,26.93,26.97,188400.0,20.1638,20.1788,20.1264,20.1563,188400.0
2013-05-13 09:35:00,26.96,26.97,26.9,26.93,85400.0,20.1489,20.1563,20.104,20.1264,85400.0
2013-05-13 09:40:00,26.93,26.93,26.81,26.81,93800.0,20.1264,20.1264,20.0368,20.0368,93800.0
2013-05-13 09:45:00,26.82,26.84,26.75,26.83,102400.0,20.0442,20.0592,19.9919,20.0517,102400.0
2013-05-13 09:50:00,26.84,26.89,26.81,26.86,59400.0,20.0592,20.0965,20.0368,20.0741,59400.0
2013-05-13 09:55:00,26.86,26.86,26.82,26.83,44800.0,20.0741,20.0741,20.0442,20.0517,44800.0
2013-05-13 10:00:00,26.83,26.86,26.8,26.83,64400.0,20.0517,20.0741,20.0293,20.0517,64400.0
2013-05-13 10:05:00,26.83,26.88,26.83,26.87,107400.0,20.0517,20.0891,20.0517,20.0816,107400.0
2013-05-13 10:10:00,26.86,26.88,26.85,26.85,71200.0,20.0741,20.0891,20.0666,20.0666,71200.0
2013-05-13 10:15:00,26.85,26.86,26.83,26.85,111800.0,20.0666,20.0741,20.0517,20.0666,111800.0
2013-05-13 10:20:00,26.85,26.87,26.84,26.86,49800.0,20.0666,20.0816,20.0592,20.0741,49800.0
2013-05-13 10:25:00,26.86,26.88,26.83,26.84,77000.0,20.0741,20.0891,20.0517,20.0592,77000.0
2013-05-13 10:30:00,26.84,26.88,26.83,26.87,67600.0,20.0592,20.0891,20.0517,20.0816,67600.0
2013-05-13 10:35:00,26.88,26.9,26.86,26.89,85600.0,20.0891,20.104,20.0741,20.0965,85600.0
2013-05-13 10:40:00,26.9,26.9,26.85,26.88,85000.0,20.104,20.104,20.0666,20.0891,85000.0
2013-05-13 10:45:00,26.88,26.91,26.87,26.9,30800.0,20.0891,20.1115,20.0816,20.104,30800.0
2013-05-13 10:50:00,26.91,26.93,26.89,26.9,46600.0,20.1115,20.1264,20.0965,20.104,46600.0
2013-05-13 10:55:00,26.9,26.91,26.88,26.89,32600.0,20.104,20.1115,20.0891,20.0965,32600.0
2013-05-13 11:00:00,26.89,26.93,26.89,26.91,26200.0,20.0965,20.1264,20.0965,20.1115,26200.0
2013-05-13 11:05:00,26.92,26.94,26.91,26.93,27200.0,20.119,20.1339,20.1115,20.1264,27200.0
2013-05-13 11:10:00,26.93,26.95,26.91,26.91,64000.0,20.1264,20.1414,20.1115,20.1115,64000.0
2013-05-13 11:15:00,26.91,26.93,26.89,26.89,89000.0,20.1115,20.1264,20.0965,20.0965,89000.0
2013-05-13 11:20:00,26.89,26.92,26.88,26.88,38000.0,20.0965,20.119,20.0891,20.0891,38000.0
2013-05-13 11:25:00,26.87,26.89,26.86,26.89,42800.0,20.0816,20.0965,20.0741,20.0965,42800.0
2013-05-13 11:30:00,26.89,26.93,26.89,26.91,38600.0,20.0965,20.1264,20.0965,20.1115,38600.0
2013-05-13 11:35:00,26.92,26.93,26.91,26.92,53400.0,20.119,20.1264,20.1115,20.119,53400.0
2013-05-13 11:40:00,26.92,26.93,26.91,26.91,49200.0,20.119,20.1264,20.1115,20.1115,49200.0
2013-05-13 11:45:00,26.9,26.91,26.87,26.89,51400.0,20.104,20.1115,20.0816,20.0965,51400.0
2013-05-13 11:50:00,26.89,26.91,26.89,26.9,70800.0,20.0965,20.1115,20.0965,20.104,70800.0
2013-05-13 11:55:00,26.9,26.9,26.86,26.86,68400.0,20.104,20.104,20.0741,20.0741,68400.0
2013-05-13 12:00:00,26.86,26.89,26.86,26.87,31200.0,20.0741,20.0965,20.0741,20.0816,31200.0
2013-05-13 12:05:00,26.87,26.89,26.86,26.88,47000.0,20.0816,20.0965,20.0741,20.0891,47000.0
2013-05-13 12:10:00,26.88,26.91,26.88,26.9,54800.0,20.0891,20.1115,20.0891,20.104,54800.0
2013-05-13 12:15:00,26.9,26.95,26.9,26.93,34200.0,20.104,20.1414,20.104,20.1264,34200.0
2013-05-13 12:20:00,26.93,26.93,26.91,26.91,32800.0,20.1264,20.1264,20.1115,20.1115,32800.0
2013-05-13 12:25:00,26.91,26.92,26.88,26.88,20600.0,20.1115,20.119,20.0891,20.0891,20600.0
2013-05-13 12:30:00,26.88,26.92,26.88,26.92,30200.0,20.0891,20.119,20.0891,20.119,30200.0
2013-05-13 12:35:00,26.92,26.93,26.92,26.92,27400.0,20.119,20.1264,20.119,20.119,27400.0
2013-05-13 12:40:00,26.92,26.92,26.89,26.89,25000.0,20.119,20.119,20.0965,20.0965,25000.0
2013-05-13 12:45:00,26.89,26.89,26.86,26.88,32600.0,20.0965,20.0965,20.0741,20.0891,32600.0
2013-05-13 12:50:00,26.88,26.89,26.86,26.89,28000.0,20.0891,20.0965,20.0741,20.0965,28000.0
2013-05-13 12:55:00,26.89,26.9,26.88,26.88,25600.0,20.0965,20.104,20.0891,20.0891,25600.0
2013-05-13 13:00:00,26.88,26.9,26.88,26.9,38000.0,20.0891,20.104,20.0891,20.104,38000.0
2013-05-13 13:05:00,26.9,26.91,26.89,26.9,31000.0,20.104,20.1115,20.0965,20.104,31000.0
2013-05-13 13:10:00,26.9,26.93,26.9,26.93,34000.0,20.104,20.1264,20.104,20.1264,34000.0
2013-05-13 13:15:00,26.93,26.94,26.93,26.94,38800.0,20.1264,20.1339,20.1264,20.1339,38800.0
2013-05-13 13:20:00,26.95,26.95,26.9,26.9,43400.0,20.1414,20.1414,20.104,20.104,43400.0
2013-05-13 13:25:00,26.9,26.9,26.86,26.89,43400.0,20.104,20.104,20.0741,20.0965,43400.0
2013-05-13 13:30:00,26.88,26.89,26.86,26.89,38000.0,20.0891,20.0965,20.0741,20.0965,38000.0
2013-05-13 13:35:00,26.89,26.9,26.86,26.86,41200.0,20.0965,20.104,20.0741,20.0741,41200.0
2013-05-13 13:40:00,26.86,26.87,26.85,26.86,52000.0,20.0741,20.0816,20.0666,20.0741,52000.0
2013-05-13 13:45:00,26.86,26.88,26.86,26.86,32000.0,20.0741,20.0891,20.0741,20.0741,32000.0
2013-05-13 13:50:00,26.86,26.88,26.85,26.86,63000.0,20.0741,20.0891,20.0666,20.0741,63000.0
2013-05-13 13:55:00,26.86,26.86,26.84,26.85,69400.0,20.0741,20.0741,20.0592,20.0666,69400.0
2013-05-13 14:00:00,26.85,26.9,26.85,26.9,92000.0,20.0666,20.104,20.0666,20.104,92000.0
2013-05-13 14:05:00,26.9,26.9,26.9,26.9,47400.0,20.104,20.104,20.104,20.104,47400.0
2013-05-13 14:10:00,26.9,26.91,26.89,26.9,86000.0,20.104,20.1115,20.0965,20.104,86000.0
2013-05-13 14:15:00,26.9,26.9,26.89,26.9,41000.0,20.104,20.104,20.0965,20.104,41000.0
2013-05-13 14:20:00,26.9,26.93,26.9,26.93,84800.0,20.104,20.1264,20.104,20.1264,84800.0
2013-05-13 14:25:00,26.92,26.93,26.9,26.9,62000.0,20.119,20.1264,20.104,20.104,62000.0
2013-05-13 14:30:00,26.9,26.92,26.89,26.89,92600.0,20.104,20.119,20.0965,20.0965,92600.0
2013-05-13 14:35:00,26.89,26.91,26.89,26.9,64200.0,20.0965,20.1115,20.0965,20.104,64200.0
2013-05-13 14:40:00,26.9,26.9,26.89,26.89,47000.0,20.104,20.104,20.0965,20.0965,47000.0
2013-05-13 14:45:00,26.89,26.9,26.88,26.89,40200.0,20.0965,20.104,20.0891,20.0965,40200.0
2013-05-13 14:50:00,26.89,26.91,26.89,26.91,78000.0,20.0965,20.1115,20.0965,20.1115,78000.0
2013-05-13 14:55:00,26.91,26.91,26.89,26.9,90000.0,20.1115,20.1115,20.0965,20.104,90000.0
2013-05-13 15:00:00,26.9,26.91,26.9,26.91,103800.0,20.104,20.1115,20.104,20.1115,103800.0
2013-05-13 15:05:00,26.91,26.92,26.91,26.91,79800.0,20.1115,20.119,20.1115,20.1115,79800.0
2013-05-13 15:10:00,26.91,26.91,26.89,26.9,112400.0,20.1115,20.1115,20.0965,20.104,112400.0
2013-05-13 15:15:00,26.9,26.96,26.89,26.96,122200.0,20.104,20.1489,20.0965,20.1489,122200.0
2013-05-13 15:20:00,26.96,26.98,26.95,26.98,85600.0,20.1489,20.1638,20.1414,20.1638,85600.0
2013-05-13 15:25:00,26.97,26.98,26.95,26.97,114400.0,20.1563,20.1638,20.1414,20.1563,114400.0
2013-05-13 15:30:00,26.97,26.97,26.94,26.95,73600.0,20.1563,20.1563,20.1339,20.1414,73600.0
2013-05-13 15:35:00,26.95,26.95,26.94,26.95,114800.0,20.1414,20.1414,20.1339,20.1414,114800.0
2013-05-13 15:40:00,26.95,26.95,26.95,26.95,115000.0,20.1414,20.1414,20.1414,20.1414,115000.0
2013-05-13 15:45:00,26.95,26.96,26.92,26.92,197000.0,20.1414,20.1489,20.119,20.119,197000.0
2013-05-13 15:50:00,26.93,26.93,26.91,26.93,152000.0,20.1264,20.1264,20.1115,20.1264,152000.0
2013-05-13 15:55:00,26.93,26.93,26.91,26.92,394800.0,20.1264,20.1264,20.1115,20.119,394800.0
2013-05-14 09:30:00,26.98,27.01,26.95,27.0,189400.0,20.1638,20.1862,20.1414,20.1788,189400.0
2013-05-14 09:35:00,27.0,27.1,26.99,27.09,57600.0,20.1788,20.2535,20.1713,20.246,57600.0
2013-05-14 09:40:00,27.09,27.09,27.02,27.02,125600.0,20.246,20.246,20.1937,20.1937,125600.0
2013-05-14 09:45:00,27.04,27.06,27.0,27.02,109600.0,20.2086,20.2236,20.1788,20.1937,109600.0
2013-05-14 09:50:00,27.02,27.09,27.02,27.08,101400.0,20.1937,20.246,20.1937,20.2385,101400.0
2013-05-14 09:55:00,27.09,27.14,27.08,27.09,145200.0,20.246,20.2834,20.2385,20.246,145200.0
2013-05-14 10:00:00,27.1,27.13,27.09,27.12,37200.0,20.2535,20.2759,20.246,20.2684,37200.0
2013-05-14 10:05:00,27.12,27.14,27.09,27.11,62600.0,20.2684,20.2834,20.246,20.261,62600.0
2013-05-14 10:10:00,27.12,27.15,27.1,27.11,186600.0,20.2684,20.2909,20.2535,20.261,186600.0
2013-05-14 10:15:00,27.11,27.11,27.1,27.11,49200.0,20.261,20.261,20.2535,20.261,49200.0
2013-05-14 10:20:00,27.11,27.13,27.09,27.13,89000.0,20.261,20.2759,20.246,20.2759,89000.0
2013-05-14 10:25:00,27.13,27.13,27.1,27.13,106200.0,20.2759,20.2759,20.2535,20.2759,106200.0
2013-05-14 10:30:00,27.12,27.12,27.09,27.1,123400.0,20.2684,20.2684,20.246,20.2535,123400.0
2013-05-14 10:35:00,27.11,27.11,27.09,27.09,94400.0,20.261,20.261,20.246,20.246,94400.0
2013-05-14 10:40:00,27.09,27.11,27.08,27.1,52600.0,20.246,20.261,20.2385,20.2535,52600.0
2013-05-14 10:45:00,27.1,27.11,27.06,27.07,88600.0,20.2535,20.261,20.2236,20.2311,88600.0
2013-05-14 10:50:00,27.07,27.08,27.05,27.07,97400.0,20.2311,20.2385,20.2161,20.2311,97400.0
2013-05-14 10:55:00,27.07,27.08,27.04,27.06,82600.0,20.2311,20.2385,20.2086,20.2236,82600.0
2013-05-14 11:00:00,27.06,27.07,27.05,27.06,96400.0,20.2236,20.2311,20.2161,20.2236,96400.0
2013-05-14 11:05:00,27.06,27.06,27.02,27.03,106000.0,20.2236,20.2236,20.1937,20.2012,106000.0
2013-05-14 11:10:00,27.03,27.06,27.02,27.05,105000.0,20.2012,20.2236,20.1937,20.2161,105000.0
2013-05-14 11:15:00,27.05,27.06,27.02,27.03,81400.0,20.2161,20.2236,20.1937,20.2012,81400.0
2013-05-14 11:20:00,27.03,27.03,26.98,26.98,75000.0,20.2012,20.2012,20.1638,20.1638,75000.0
2013-05-14 11:25:00,26.98,27.02,26.97,27.02,47000.0,20.1638,20.1937,20.1563,20.1937,47000.0
2013-05-14 11:30:00,27.02,27.03,27.0,27.0,87600.0,20.1937,20.2012,20.1788,20.1788,87600.0
2013-05-14 11:35:00,27.0,27.03,27.0,27.03,85600.0,20.1788,20.2012,20.1788,20.2012,85600.0
2013-05-14 11:40:00,27.03,27.04,27.02,27.02,69800.0,20.2012,20.2086,20.1937,20.1937,69800.0
2013-05-14 11:45:00,27.02,27.07,27.02,27.06,69000.0,20.1937,20.2311,20.1937,20.2236,69000.0
2013-05-14 11:50:00,27.06,27.11,27.06,27.1,49400.0,20.2236,20.261,20.2236,20.2535,49400.0
2013-05-14 11:55:00,27.1,27.12,27.09,27.11,35800.0,20.2535,20.2684,20.246,20.261,35800.0
2013-05-14 12:00:00,27.11,27.11,27.1,27.11,34000.0,20.261,20.261,20.2535,20.261,34000.0
2013-05-14 12:05:00,27.11,27.11,27.08,27.1,29600.0,20.261,20.261,20.2385,20.2535,29600.0
2013-05-14 12:10:00,27.1,27.11,27.09,27.09,56600.0,20.2535,20.261,20.246,20.246,56600.0
2013-05-14 12:15:00,27.1,27.13,27.1,27.11,42600.0,20.2535,20.2759,20.2535,20.261,42600.0
2013-05-14 12:20:00,27.11,27.13,27.11,27.12,25600.0,20.261,20.2759,20.261,20.2684,25600.0
2013-05-14 12:25:00,27.11,27.13,27.1,27.11,66400.0,20.261,20.2759,20.2535,20.261,66400.0
2013-05-14 12:30:00,27.11,27.13,27.1,27.11,44600.0,20.261,20.2759,20.2535,20.261,44600.0
2013-05-14 12:35:00,27.11,27.13,27.1,27.11,67800.0,20.261,20.2759,20.2535,20.261,67800.0
2013-05-14 12:40:00,27.11,27.11,27.09,27.1,50800.0,20.261,20.261,20.246,20.2535,50800.0
2013-05-14 12:45:00,27.11,27.11,27.1,27.1,36600.0,20.261,20.261,20.2535,20.2535,36600.0
2013-05-14 12:50:00,27.1,27.11,27.1,27.11,16600.0,20.2535,20.261,20.2535,20.261,16600.0
2013-05-14 12:55:00,27.11,27.11,27.1,27.11,43400.0,20.261,20.261,20.2535,20.261,43400.0
2013-05-14 13:00:00,27.11,27.13,27.11,27.13,73600.0,20.261,20.2759,20.261,20.2759,73600.0
2013-05-14 13:05:00,27.12,27.13,27.09,27.12,94600.0,20.2684,20.2759,20.246,20.2684,94600.0
2013-05-14 13:10:00,27.12,27.13,27.11,27.12,37800.0,20.2684,20.2759,20.261,20.2684,37800.0
2013-05-14 13:15:00,27.13,27.13,27.11,27.12,65800.0,20.2759,20.2759,20.261,20.2684,65800.0
2013-05-14 13:20:00,27.12,27.13,27.11,27.11,29400.0,20.2684,20.2759,20.261,20.261,29400.0
2013-05-14 13:25:00,27.11,27.16,27.11,27.16,34400.0,20.261,20.2983,20.261,20.2983,34400.0
2013-05-14 13:30:00,27.15,27.18,27.14,27.18,42600.0,20.2909,20.3133,20.2834,20.3133,42600.0
2013-05-14 13:35:00,27.18,27.18,27.16,27.18,25400.0,20.3133,20.3133,20.2983,20.3133,25400.0
2013-05-14 13:40:00,27.18,27.19,27.18,27.18,30800.0,20.3133,20.3208,20.3133,20.3133,30800.0
2013-05-14 13:45:00,27.18,27.21,27.18,27.21,36400.0,20.3133,20.3357,20.3133,20.3357,36400.0
2013-05-14 13:50:00,27.21,27.21,27.2,27.2,37600.0,20.3357,20.3357,20.3282,20.3282,37600.0
2013-05-14 13:55:00,27.2,27.2,27.18,27.2,54400.0,20.3282,20.3282,20.3133,20.3282,54400.0
2013-05-14 14:00:00,27.19,27.2,27.18,27.19,49400.0,20.3208,20.3282,20.3133,20.3208,49400.0
2013-05-14 14:05:00,27.19,27.22,27.18,27.21,75200.0,20.3208,20.3432,20.3133,20.3357,75200.0
2013-05-14 14:10:00,27.21,27.22,27.18,27.2,106200.0,20.3357,20.3432,20.3133,20.3282,106200.0
2013-05-14 14:15:00,27.2,27.21,27.18,27.18,70000.0,20.3282,20.3357,20.3133,20.3133,70000.0
2013-05-14 14:20:00,27.18,27.18,27.17,27.18,47200.0,20.3133,20.3133,20.3058,20.3133,47200.0
2013-05-14 14:25:00,27.18,27.21,27.18,27.21,89000.0,20.3133,20.3357,20.3133,20.3357,89000.0
2013-05-14 14:30:00,27.21,27.24,27.21,27.23,77600.0,20.3357,20.3581,20.3357,20.3506,77600.0
2013-05-14 14:35:00,27.23,27.24,27.22,27.23,40400.0,20.3506,20.3581,20.3432,20.3506,40400.0
2013-05-14 14:40:00,27.22,27.23,27.2,27.21,30200.0,20.3432,20.3506,20.3282,20.3357,30200.0
2013-05-14 14:45:00,27.21,27.23,27.21,27.22,33400.0,20.3357,20.3506,20.3357,20.3432,33400.0
2013-05-14 14:50:00,27.21,27.22,27.2,27.22,31800.0,20.3357,20.3432,20.3282,20.3432,31800.0
2013-05-14 14:55:00,27.23,27.23,27.2,27.21,47400.0,20.3506,20.3506,20.3282,20.3357,47400.0
2013-05-14 15:00:00,27.21,27.24,27.2,27.21,63200.0,20.3357,20.3581,20.3282,20.3357,63200.0
2013-05-14 15:05:00,27.21,27.21,27.18,27.21,51000.0,20.3357,20.3357,20.3133,20.3357,51000.0
2013-05-14 15:10:00,27.21,27.25,27.2,27.24,61000.0,20.3357,20.3656,20.3282,20.3581,61000.0
2013-05-14 15:15:00,27.23,27.25,27.22,27.24,47200.0,20.3506,20.3656,20.3432,20.3581,47200.0
2013-05-14 15:20:00,27.25,27.25,27.23,27.24,40600.0,20.3656,20.3656,20.3506,20.3581,40600.0
2013-05-14 15:25:00,27.24,27.26,27.24,27.26,75000.0,20.3581,20.3731,20.3581,20.3731,75000.0
2013-05-14 15:30:00,27.26,27.28,27.25,27.28,97800.0,20.3731,20.388,20.3656,20.388,97800.0
2013-05-14 15:35:00,27.28,27.29,27.27,27.27,93800.0,20.388,20.3955,20.3805,20.3805,93800.0
2013-05-14 15:40:00,27.27,27.29,27.27,27.27,74200.0,20.3805,20.3955,20.3805,20.3805,74200.0
2013-05-14 15:45:00,27.28,27.32,27.27,27.32,130400.0,20.388,20.4179,20.3805,20.4179,130400.0
2013-05-14 15:50:00,27.32,27.32,27.28,27.29,185200.0,20.4179,20.4179,20.388,20.3955,185200.0
2013-05-14 15:55:00,27.29,27.29,27.28,27.29,284000.0,20.3955,20.3955,20.388,20.3955,284000.0
2013-05-15 09:30:00,27.24,27.3,27.24,27.29,145200.0,20.3581,20.403,20.3581,20.3955,145200.0
2013-05-15 09:35:00,27.29,27.3,27.27,27.28,40800.0,20.3955,20.403,20.3805,20.388,40800.0
2013-05-15 09:40:00,27.28,27.29,27.24,27.24,46200.0,20.388,20.3955,20.3581,20.3581,46200.0
2013-05-15 09:45:00,27.24,27.25,27.2,27.24,42600.0,20.3581,20.3656,20.3282,20.3581,42600.0
2013-05-15 09:50:00,27.24,27.24,27.18,27.2,94000.0,20.3581,20.3581,20.3133,20.3282,94000.0
2013-05-15 09:55:00,27.2,27.26,27.2,27.26,20800.0,20.3282,20.3731,20.3282,20.3731,20800.0
2013-05-15 10:00:00,27.25,27.29,27.25,27.28,29800.0,20.3656,20.3955,20.3656,20.388,29800.0
2013-05-15 10:05:00,27.28,27.29,27.25,27.27,33400.0,20.388,20.3955,20.3656,20.3805,33400.0
2013-05-15 10:10:00,27.27,27.28,27.25,27.28,28200.0,20.3805,20.388,20.3656,20.388,28200.0
2013-05-15 10:15:00,27.28,27.32,27.27,27.32,57600.0,20.388,20.4179,20.3805,20.4179,57600.0
2013-05-15 10:20:00,27.32,27.33,27.3,27.3,38000.0,20.4179,20.4254,20.403,20.403,38000.0
2013-05-15 10:25:00,27.3,27.34,27.3,27.34,48000.0,20.403,20.4329,20.403,20.4329,48000.0
2013-05-15 10:30:00,27.34,27.37,27.32,27.33,93000.0,20.4329,20.4553,20.4179,20.4254,93000.0
2013-05-15 10:35:00,27.32,27.35,27.3,27.32,71000.0,20.4179,20.4403,20.403,20.4179,71000.0
2013-05-15 10:40:00,27.32,27.33,27.26,27.26,34400.0,20.4179,20.4254,20.3731,20.3731,34400.0
2013-05-15 10:45:00,27.27,27.31,27.27,27.31,17800.0,20.3805,20.4104,20.3805,20.4104,17800.0
2013-05-15 10:50:00,27.3,27.31,27.27,27.3,46400.0,20.403,20.4104,20.3805,20.403,46400.0
2013-05-15 10:55:00,27.3,27.31,27.3,27.31,43000.0,20.403,20.4104,20.403,20.4104,43000.0
2013-05-15 11:00:00,27.31,27.35,27.3,27.34,124600.0,20.4104,20.4403,20.403,20.4329,124600.0
2013-05-15 11:05:00,27.34,27.36,27.32,27.33,71000.0,20.4329,20.4478,20.4179,20.4254,71000.0
2013-05-15 11:10:00,27.34,27.34,27.31,27.33,68600.0,20.4329,20.4329,20.4104,20.4254,68600.0
2013-05-15 11:15:00,27.33,27.35,27.32,27.32,74400.0,20.4254,20.4403,20.4179,20.4179,74400.0
2013-05-15 11:20:00,27.32,27.33,27.31,27.32,86200.0,20.4179,20.4254,20.4104,20.4179,86200.0
2013-05-15 11:25:00,27.32,27.34,27.31,27.34,69000.0,20.4179,20.4329,20.4104,20.4329,69000.0
2013-05-15 11:30:00,27.33,27.35,27.32,27.34,62600.0,20.4254,20.4403,20.4179,20.4329,62600.0
2013-05-15 11:35:00,27.34,27.41,27.34,27.39,112800.0,20.4329,20.4852,20.4329,20.4702,112800.0
2013-05-15 11:40:00,27.39,27.42,27.38,27.4,80200.0,20.4702,20.4926,20.4628,20.4777,80200.0
2013-05-15 11:45:00,27.4,27.46,27.4,27.45,79800.0,20.4777,20.5225,20.4777,20.5151,79800.0
2013-05-15 11:50:00,27.45,27.46,27.43,27.45,71600.0,20.5151,20.5225,20.5001,20.5151,71600.0
2013-05-15 11:55:00,27.45,27.46,27.43,27.45,51400.0,20.5151,20.5225,20.5001,20.5151,51400.0
2013-05-15 12:00:00,27.43,27.44,27.4,27.4,67600.0,20.5001,20.5076,20.4777,20.4777,67600.0
2013-05-15 12:05:00,27.4,27.42,27.39,27.41,77400.0,20.4777,20.4926,20.4702,20.4852,77400.0
2013-05-15 12:10:00,27.41,27.42,27.4,27.42,60600.0,20.4852,20.4926,20.4777,20.4926,60600.0
2013-05-15 12:15:00,27.41,27.42,27.41,27.42,69800.0,20.4852,20.4926,20.4852,20.4926,69800.0
2013-05-15 12:20:00,27.42,27.43,27.39,27.4,28200.0,20.4926,20.5001,20.4702,20.4777,28200.0
2013-05-15 12:25:00,27.4,27.42,27.39,27.42,45200.0,20.4777,20.4926,20.4702,20.4926,45200.0
2013-05-15 12:30:00,27.42,27.44,27.42,27.43,29000.0,20.4926,20.5076,20.4926,20.5001,29000.0
2013-05-15 12:35:00,27.43,27.43,27.42,27.43,34200.0,20.5001,20.5001,20.4926,20.5001,34200.0
2013-05-15 12:40:00,27.44,27.45,27.43,27.45,44400.0,20.5076,20.5151,20.5001,20.5151,44400.0
2013-05-15 12:45:00,27.44,27.46,27.44,27.45,49800.0,20.5076,20.5225,20.5076,20.5151,49800.0
2013-05-15 12:50:00,27.45,27.46,27.43,27.45,37600.0,20.5151,20.5225,20.5001,20.5151,37600.0
2013-05-15 12:55:00,27.45,27.46,27.43,27.43,34200.0,20.5151,20.5225,20.5001,20.5001,34200.0
2013-05-15 13:00:00,27.43,27.43,27.41,27.43,55000.0,20.5001,20.5001,20.4852,20.5001,55000.0
2013-05-15 13:05:00,27.42,27.43,27.4,27.41,72000.0,20.4926,20.5001,20.4777,20.4852,72000.0
2013-05-15 13:10:00,27.42,27.43,27.41,27.42,58000.0,20.4926,20.5001,20.4852,20.4926,58000.0
2013-05-15 13:15:00,27.42,27.42,27.39,27.39,44000.0,20.4926,20.4926,20.4702,20.4702,44000.0
2013-05-15 13:20:00,27.39,27.4,27.39,27.4,76400.0,20.4702,20.4777,20.4702,20.4777,76400.0
2013-05-15 13:25:00,27.4,27.4,27.39,27.4,52600.0,20.4777,20.4777,20.4702,20.4777,52600.0
2013-05-15 13:30:00,27.4,27.41,27.4,27.4,71000.0,20.4777,20.4852,20.4777,20.4777,71000.0
2013-05-15 13:35:00,27.4,27.41,27.39,27.4,48800.0,20.4777,20.4852,20.4702,20.4777,48800.0
2013-05-15 13:40:00,27.4,27.4,27.36,27.36,35200.0,20.4777,20.4777,20.4478,20.4478,35200.0
2013-05-15 13:45:00,27.36,27.37,27.35,27.35,59400.0,20.4478,20.4553,20.4403,20.4403,59400.0
2013-05-15 13:50:00,27.35,27.36,27.34,27.35,51400.0,20.4403,20.4478,20.4329,20.4403,51400.0
2013-05-15 13:55:00,27.34,27.35,27.34,27.35,59400.0,20.4329,20.4403,20.4329,20.4403,59400.0
2013-05-15 14:00:00,27.35,27.36,27.34,27.34,47800.0,20.4403,20.4478,20.4329,20.4329,47800.0
2013-05-15 14:05:00,27.35,27.38,27.35,27.37,48600.0,20.4403,20.4628,20.4403,20.4553,48600.0
2013-05-15 14:10:00,27.37,27.38,27.36,27.38,45800.0,20.4553,20.4628,20.4478,20.4628,45800.0
2013-05-15 14:15:00,27.38,27.39,27.33,27.34,77800.0,20.4628,20.4702,20.4254,20.4329,77800.0
2013-05-15 14:20:00,27.34,27.34,27.31,27.32,83600.0,20.4329,20.4329,20.4104,20.4179,83600.0
2013-05-15 14:25:00,27.32,27.36,27.32,27.36,86400.0,20.4179,20.4478,20.4179,20.4478,86400.0
2013-05-15 14:30:00,27.36,27.39,27.36,27.36,44000.0,20.4478,20.4702,20.4478,20.4478,44000.0
2013-05-15 14:35:00,27.36,27.38,27.35,27.35,28800.0,20.4478,20.4628,20.4403,20.4403,28800.0
2013-05-15 14:40:00,27.36,27.36,27.31,27.31,35400.0,20.4478,20.4478,20.4104,20.4104,35400.0
2013-05-15 14:45:00,27.31,27.35,27.3,27.34,38600.0,20.4104,20.4403,20.403,20.4329,38600.0
2013-05-15 14:50:00,27.34,27.35,27.31,27.33,45800.0,20.4329,20.4403,20.4104,20.4254,45800.0
2013-05-15 14:55:00,27.33,27.36,27.31,27.34,83200.0,20.4254,20.4478,20.4104,20.4329,83200.0
2013-05-15 15:00:00,27.34,27.34,27.31,27.34,49000.0,20.4329,20.4329,20.4104,20.4329,49000.0
2013-05-15 15:05:00,27.34,27.36,27.33,27.36,54600.0,20.4329,20.4478,20.4254,20.4478,54600.0
2013-05-15 15:10:00,27.36,27.4,27.36,27.4,40200.0,20.4478,20.4777,20.4478,20.4777,40200.0
2013-05-15 15:15:00,27.4,27.4,27.35,27.36,37400.0,20.4777,20.4777,20.4403,20.4478,37400.0
2013-05-15 15:20:00,27.36,27.36,27.32,27.35,55400.0,20.4478,20.4478,20.4179,20.4403,55400.0
2013-05-15 15:25:00,27.36,27.36,27.35,27.36,34200.0,20.4478,20.4478,20.4403,20.4478,34200.0
2013-05-15 15:30:00,27.36,27.39,27.36,27.39,50000.0,20.4478,20.4702,20.4478,20.4702,50000.0
2013-05-15 15:35:00,27.39,27.43,27.39,27.42,78600.0,20.4702,20.5001,20.4702,20.4926,78600.0
2013-05-15 15:40:00,27.43,27.43,27.42,27.43,50200.0,20.5001,20.5001,20.4926,20.5001,50200.0
2013-05-15 15:45:00,27.43,27.45,27.42,27.42,102000.0,20.5001,20.5151,20.4926,20.4926,102000.0
2013-05-15 15:50:00,27.42,27.42,27.4,27.4,112000.0,20.4926,20.4926,20.4777,20.4777,112000.0
2013-05-15 15:55:00,27.4,27.43,27.4,27.41,275800.0,20.4777,20.5001,20.4777,20.4852,275800.0
2013-05-16 09:30:00,27.25,27.29,27.19,27.28,136200.0,20.3656,20.3955,20.3208,20.388,136200.0
2013-05-16 09:35:00,27.26,27.32,27.23,27.29,29200.0,20.3731,20.4179,20.3506,20.3955,29200.0
2013-05-16 09:40:00,27.29,27.3,27.24,27.25,23400.0,20.3955,20.403,20.3581,20.3656,23400.0
2013-05-16 09:45:00,27.26,27.3,27.25,27.27,16400.0,20.3731,20.403,20.3656,20.3805,16400.0
2013-05-16 09:50:00,27.25,27.34,27.24,27.34,36600.0,20.3656,20.4329,20.3581,20.4329,36600.0
2013-05-16 09:55:00,27.34,27.36,27.29,27.33,22400.0,20.4329,20.4478,20.3955,20.4254,22400.0
2013-05-16 10:00:00,27.32,27.32,27.27,27.28,76600.0,20.4179,20.4179,20.3805,20.388,76600.0
2013-05-16 10:05:00,27.28,27.29,27.24,27.27,82800.0,20.388,20.3955,20.3581,20.3805,82800.0
2013-05-16 10:10:00,27.26,27.31,27.25,27.31,43200.0,20.3731,20.4104,20.3656,20.4104,43200.0
2013-05-16 10:15:00,27.31,27.34,27.27,27.34,36800.0,20.4104,20.4329,20.3805,20.4329,36800.0
2013-05-16 10:20:00,27.34,27.44,27.33,27.42,98800.0,20.4329,20.5076,20.4254,20.4926,98800.0
2013-05-16 10:25:00,27.42,27.43,27.36,27.36,70400.0,20.4926,20.5001,20.4478,20.4478,70400.0
2013-05-16 10:30:00,27.36,27.36,27.32,27.36,71800.0,20.4478,20.4478,20.4179,20.4478,71800.0
2013-05-16 10:35:00,27.36,27.39,27.34,27.34,72400.0,20.4478,20.4702,20.4329,20.4329,72400.0
2013-05-16 10:40:00,27.34,27.35,27.31,27.31,44000.0,20.4329,20.4403,20.4104,20.4104,44000.0
2013-05-16 10:45:00,27.32,27.32,27.27,27.29,346200.0,20.4179,20.4179,20.3805,20.3955,346200.0
2013-05-16 10:50:00,27.28,27.3,27.27,27.3,64600.0,20.388,20.403,20.3805,20.403,64600.0
2013-05-16 10:55:00,27.29,27.31,27.29,27.31,39400.0,20.3955,20.4104,20.3955,20.4104,39400.0
2013-05-16 11:00:00,27.31,27.33,27.31,27.33,33600.0,20.4104,20.4254,20.4104,20.4254,33600.0
2013-05-16 11:05:00,27.33,27.36,27.33,27.35,27600.0,20.4254,20.4478,20.4254,20.4403,27600.0
2013-05-16 11:10:00,27.35,27.38,27.35,27.36,37200.0,20.4403,20.4628,20.4403,20.4478,37200.0
2013-05-16 11:15:00,27.36,27.4,27.36,27.36,45200.0,20.4478,20.4777,20.4478,20.4478,45200.0
2013-05-16 11:20:00,27.36,27.4,27.35,27.38,31800.0,20.4478,20.4777,20.4403,20.4628,31800.0
2013-05-16 11:25:00,27.39,27.4,27.39,27.4,22200.0,20.4702,20.4777,20.4702,20.4777,22200.0
2013-05-16 11:30:00,27.39,27.41,27.39,27.4,30800.0,20.4702,20.4852,20.4702,20.4777,30800.0
2013-05-16 11:35:00,27.39,27.42,27.39,27.42,46600.0,20.4702,20.4926,20.4702,20.4926,46600.0
2013-05-16 11:40:00,27.42,27.43,27.37,27.37,28800.0,20.4926,20.5001,20.4553,20.4553,28800.0
2013-05-16 11:45:00,27.36,27.39,27.36,27.37,20400.0,20.4478,20.4702,20.4478,20.4553,20400.0
2013-05-16 11:50:00,27.38,27.39,27.35,27.35,50600.0,20.4628,20.4702,20.4403,20.4403,50600.0
2013-05-16 11:55:00,27.34,27.35,27.33,27.34,33200.0,20.4329,20.4403,20.4254,20.4329,33200.0
2013-05-16 12:00:00,27.34,27.36,27.34,27.36,46800.0,20.4329,20.4478,20.4329,20.4478,46800.0
2013-05-16 12:05:00,27.36,27.39,27.36,27.38,65800.0,20.4478,20.4702,20.4478,20.4628,65800.0
2013-05-16 12:10:00,27.38,27.38,27.35,27.36,54800.0,20.4628,20.4628,20.4403,20.4478,54800.0
2013-05-16 12:15:00,27.36,27.38,27.36,27.36,41200.0,20.4478,20.4628,20.4478,20.4478,41200.0
2013-05-16 12:20:00,27.36,27.36,27.35,27.36,57600.0,20.4478,20.4478,20.4403,20.4478,57600.0
2013-05-16 12:25:00,27.36,27.38,27.36,27.36,85200.0,20.4478,20.4628,20.4478,20.4478,85200.0
2013-05-16 12:30:00,27.36,27.37,27.36,27.36,68400.0,20.4478,20.4553,20.4478,20.4478,68400.0
2013-05-16 12:35:00,27.36,27.37,27.35,27.36,57000.0,20.4478,20.4553,20.4403,20.4478,57000.0
2013-05-16 12:40:00,27.36,27.36,27.35,27.36,42200.0,20.4478,20.4478,20.4403,20.4478,42200.0
2013-05-16 12:45:00,27.36,27.36,27.33,27.34,46200.0,20.4478,20.4478,20.4254,20.4329,46200.0
2013-05-16 12:50:00,27.34,27.35,27.3,27.31,35000.0,20.4329,20.4403,20.403,20.4104,35000.0
2013-05-16 12:55:00,27.31,27.31,27.3,27.3,47200.0,20.4104,20.4104,20.403,20.403,47200.0
2013-05-16 13:00:00,27.3,27.3,27.25,27.28,109000.0,20.403,20.403,20.3656,20.388,109000.0
2013-05-16 13:05:00,27.28,27.31,27.28,27.29,46000.0,20.388,20.4104,20.388,20.3955,46000.0
2013-05-16 13:10:00,27.29,27.3,27.28,27.29,48400.0,20.3955,20.403,20.388,20.3955,48400.0
2013-05-16 13:15:00,27.29,27.29,27.28,27.28,39200.0,20.3955,20.3955,20.388,20.388,39200.0
2013-05-16 13:20:00,27.29,27.29,27.27,27.28,47200.0,20.3955,20.3955,20.3805,20.388,47200.0
2013-05-16 13:25:00,27.28,27.28,27.27,27.28,38000.0,20.388,20.388,20.3805,20.388,38000.0
2013-05-16 13:30:00,27.27,27.27,27.24,27.24,29600.0,20.3805,20.3805,20.3581,20.3581,29600.0
2013-05-16 13:35:00,27.24,27.25,27.24,27.24,56600.0,20.3581,20.3656,20.3581,20.3581,56600.0
2013-05-16 13:40:00,27.24,27.27,27.24,27.25,92600.0,20.3581,20.3805,20.3581,20.3656,92600.0
2013-05-16 13:45:00,27.25,27.27,27.25,27.27,35600.0,20.3656,20.3805,20.3656,20.3805,35600.0
2013-05-16 13:50:00,27.27,27.29,27.27,27.29,40000.0,20.3805,20.3955,20.3805,20.3955,40000.0
2013-05-16 13:55:00,27.28,27.31,27.27,27.31,104600.0,20.388,20.4104,20.3805,20.4104,104600.0
2013-05-16 14:00:00,27.31,27.34,27.31,27.34,81400.0,20.4104,20.4329,20.4104,20.4329,81400.0
2013-05-16 14:05:00,27.33,27.35,27.33,27.33,58400.0,20.4254,20.4403,20.4254,20.4254,58400.0
2013-05-16 14:10:00,27.33,27.36,27.33,27.34,75200.0,20.4254,20.4478,20.4254,20.4329,75200.0
2013-05-16 14:15:00,27.34,27.37,27.34,27.37,48200.0,20.4329,20.4553,20.4329,20.4553,48200.0
2013-05-16 14:20:00,27.36,27.37,27.35,27.36,61200.0,20.4478,20.4553,20.4403,20.4478,61200.0
2013-05-16 14:25:00,27.36,27.36,27.34,27.35,54800.0,20.4478,20.4478,20.4329,20.4403,54800.0
2013-05-16 14:30:00,27.35,27.35,27.33,27.35,148800.0,20.4403,20.4403,20.4254,20.4403,148800.0
2013-05-16 14:35:00,27.35,27.35,27.33,27.35,81800.0,20.4403,20.4403,20.4254,20.4403,81800.0
2013-05-16 14:40:00,27.35,27.35,27.33,27.33,87800.0,20.4403,20.4403,20.4254,20.4254,87800.0
2013-05-16 14:45:00,27.33,27.35,27.33,27.34,90800.0,20.4254,20.4403,20.4254,20.4329,90800.0
2013-05-16 14:50:00,27.34,27.34,27.25,27.25,102000.0,20.4329,20.4329,20.3656,20.3656,102000.0
2013-05-16 14:55:00,27.25,27.27,27.25,27.27,96200.0,20.3656,20.3805,20.3656,20.3805,96200.0
2013-05-16 15:00:00,27.26,27.27,27.25,27.26,56200.0,20.3731,20.3805,20.3656,20.3731,56200.0
2013-05-16 15:05:00,27.25,27.26,27.23,27.23,86800.0,20.3656,20.3731,20.3506,20.3506,86800.0
2013-05-16 15:10:00,27.23,27.25,27.22,27.24,117000.0,20.3506,20.3656,20.3432,20.3581,117000.0
2013-05-16 15:15:00,27.24,27.25,27.21,27.21,91000.0,20.3581,20.3656,20.3357,20.3357,91000.0
2013-05-16 15:20:00,27.21,27.22,27.16,27.16,112800.0,20.3357,20.3432,20.2983,20.2983,112800.0
2013-05-16 15:25:00,27.16,27.2,27.15,27.2,85000.0,20.2983,20.3282,20.2909,20.3282,85000.0
2013-05-16 15:30:00,27.19,27.19,27.16,27.16,77600.0,20.3208,20.3208,20.2983,20.2983,77600.0
2013-05-16 15:35:00,27.16,27.16,27.05,27.06,178200.0,20.2983,20.2983,20.2161,20.2236,178200.0
2013-05-16 15:40:00,27.06,27.08,27.05,27.08,208800.0,20.2236,20.2385,20.2161,20.2385,208800.0
2013-05-16 15:45:00,27.08,27.1,27.07,27.08,156400.0,20.2385,20.2535,20.2311,20.2385,156400.0
2013-05-16 15:50:00,27.08,27.12,27.08,27.1,106800.0,20.2385,20.2684,20.2385,20.2535,106800.0
2013-05-16 15:55:00,27.1,27.18,27.1,27.16,186800.0,20.2535,20.3133,20.2535,20.2983,186800.0
2013-05-17 09:30:00,27.22,27.38,27.18,27.34,377400.0,20.3432,20.4628,20.3133,20.4329,377400.0
2013-05-17 09:35:00,27.35,27.4,27.3,27.3,24800.0,20.4403,20.4777,20.403,20.403,24800.0
2013-05-17 09:40:00,27.3,27.35,27.25,27.29,53400.0,20.403,20.4403,20.3656,20.3955,53400.0
2013-05-17 09:45:00,27.29,27.3,27.23,27.25,297200.0,20.3955,20.403,20.3506,20.3656,297200.0
2013-05-17 09:50:00,27.25,27.25,27.17,27.2,326400.0,20.3656,20.3656,20.3058,20.3282,326400.0
2013-05-17 09:55:00,27.2,27.25,27.18,27.25,41000.0,20.3282,20.3656,20.3133,20.3656,41000.0
2013-05-17 10:00:00,27.25,27.31,27.25,27.3,73800.0,20.3656,20.4104,20.3656,20.403,73800.0
2013-05-17 10:05:00,27.3,27.31,27.28,27.3,77200.0,20.403,20.4104,20.388,20.403,77200.0
2013-05-17 10:10:00,27.31,27.39,27.3,27.37,63200.0,20.4104,20.4702,20.403,20.4553,63200.0
2013-05-17 10:15:00,27.36,27.41,27.36,27.39,76200.0,20.4478,20.4852,20.4478,20.4702,76200.0
2013-05-17 10:20:00,27.4,27.41,27.38,27.39,96800.0,20.4777,20.4852,20.4628,20.4702,96800.0
2013-05-17 10:25:00,27.39,27.42,27.35,27.36,131400.0,20.4702,20.4926,20.4403,20.4478,131400.0
2013-05-17 10:30:00,27.36,27.41,27.35,27.41,27800.0,20.4478,20.4852,20.4403,20.4852,27800.0
2013-05-17 10:35:00,27.41,27.42,27.38,27.39,16600.0,20.4852,20.4926,20.4628,20.4702,16600.0
2013-05-17 10:40:00,27.39,27.39,27.32,27.33,49400.0,20.4702,20.4702,20.4179,20.4254,49400.0
2013-05-17 10:45:00,27.34,27.34,27.32,27.33,25800.0,20.4329,20.4329,20.4179,20.4254,25800.0
2013-05-17 10:50:00,27.33,27.33,27.3,27.3,33000.0,20.4254,20.4254,20.403,20.403,33000.0
2013-05-17 10:55:00,27.31,27.31,27.28,27.28,41600.0,20.4104,20.4104,20.388,20.388,41600.0
2013-05-17 11:00:00,27.28,27.32,27.28,27.3,81000.0,20.388,20.4179,20.388,20.403,81000.0
2013-05-17 11:05:00,27.3,27.32,27.28,27.3,110400.0,20.403,20.4179,20.388,20.403,110400.0
2013-05-17 11:10:00,27.3,27.32,27.28,27.29,131800.0,20.403,20.4179,20.388,20.3955,131800.0
2013-05-17 11:15:00,27.29,27.3,27.28,27.3,59000.0,20.3955,20.403,20.388,20.403,59000.0
2013-05-17 11:20:00,27.3,27.34,27.3,27.33,44600.0,20.403,20.4329,20.403,20.4254,44600.0
2013-05-17 11:25:00,27.34,27.34,27.32,27.34,32000.0,20.4329,20.4329,20.4179,20.4329,32000.0
2013-05-17 11:30:00,27.34,27.36,27.33,27.36,39800.0,20.4329,20.4478,20.4254,20.4478,39800.0
2013-05-17 11:35:00,27.35,27.36,27.34,27.34,74400.0,20.4403,20.4478,20.4329,20.4329,74400.0
2013-05-17 11:40:00,27.35,27.36,27.34,27.36,28200.0,20.4403,20.4478,20.4329,20.4478,28200.0
2013-05-17 11:45:00,27.36,27.4,27.36,27.39,123600.0,20.4478,20.4777,20.4478,20.4702,123600.0
2013-05-17 11:50:00,27.38,27.43,27.38,27.43,53200.0,20.4628,20.5001,20.4628,20.5001,53200.0
2013-05-17 11:55:00,27.43,27.43,27.41,27.42,29400.0,20.5001,20.5001,20.4852,20.4926,29400.0
2013-05-17 12:00:00,27.42,27.42,27.38,27.39,70600.0,20.4926,20.4926,20.4628,20.4702,70600.0
2013-05-17 12:05:00,27.38,27.4,27.37,27.38,63400.0,20.4628,20.4777,20.4553,20.4628,63400.0
2013-05-17 12:10:00,27.39,27.4,27.38,27.4,44800.0,20.4702,20.4777,20.4628,20.4777,44800.0
2013-05-17 12:15:00,27.39,27.44,27.39,27.44,50600.0,20.4702,20.5076,20.4702,20.5076,50600.0
2013-05-17 12:20:00,27.43,27.45,27.42,27.45,66400.0,20.5001,20.5151,20.4926,20.5151,66400.0
2013-05-17 12:25:00,27.45,27.46,27.43,27.46,129200.0,20.5151,20.5225,20.5001,20.5225,129200.0
2013-05-17 12:30:00,27.46,27.49,27.46,27.47,72600.0,20.5225,20.545,20.5225,20.53,72600.0
2013-05-17 12:35:00,27.47,27.47,27.45,27.46,34000.0,20.53,20.53,20.5151,20.5225,34000.0
2013-05-17 12:40:00,27.46,27.48,27.45,27.48,31400.0,20.5225,20.5375,20.5151,20.5375,31400.0
2013-05-17 12:45:00,27.48,27.48,27.46,27.47,26200.0,20.5375,20.5375,20.5225,20.53,26200.0
2013-05-17 12:50:00,27.47,27.49,27.46,27.49,56800.0,20.53,20.545,20.5225,20.545,56800.0
2013-05-17 12:55:00,27.49,27.5,27.48,27.49,34000.0,20.545,20.5524,20.5375,20.545,34000.0
2013-05-17 13:00:00,27.49,27.51,27.48,27.49,139000.0,20.545,20.5599,20.5375,20.545,139000.0
2013-05-17 13:05:00,27.49,27.5,27.48,27.5,27000.0,20.545,20.5524,20.5375,20.5524,27000.0
2013-05-17 13:10:00,27.5,27.5,27.49,27.5,29400.0,20.5524,20.5524,20.545,20.5524,29400.0
2013-05-17 13:15:00,27.49,27.52,27.49,27.51,68200.0,20.545,20.5674,20.545,20.5599,68200.0
2013-05-17 13:20:00,27.52,27.54,27.5,27.53,62600.0,20.5674,20.5823,20.5524,20.5749,62600.0
2013-05-17 13:25:00,27.53,27.54,27.52,27.53,33400.0,20.5749,20.5823,20.5674,20.5749,33400.0
2013-05-17 13:30:00,27.53,27.55,27.51,27.53,43000.0,20.5749,20.5898,20.5599,20.5749,43000.0
2013-05-17 13:35:00,27.53,27.56,27.52,27.56,41400.0,20.5749,20.5973,20.5674,20.5973,41400.0
2013-05-17 13:40:00,27.55,27.56,27.53,27.54,31400.0,20.5898,20.5973,20.5749,20.5823,31400.0
2013-05-17 13:45:00,27.54,27.56,27.53,27.55,88600.0,20.5823,20.5973,20.5749,20.5898,88600.0
2013-05-17 13:50:00,27.55,27.56,27.55,27.55,19400.0,20.5898,20.5973,20.5898,20.5898,19400.0
2013-05-17 13:55:00,27.55,27.56,27.55,27.55,42800.0,20.5898,20.5973,20.5898,20.5898,42800.0
2013-05-17 14:00:00,27.55,27.56,27.52,27.53,107600.0,20.5898,20.5973,20.5674,20.5749,107600.0
2013-05-17 14:05:00,27.53,27.56,27.52,27.52,73800.0,20.5749,20.5973,20.5674,20.5674,73800.0
2013-05-17 14:10:00,27.52,27.54,27.51,27.53,71000.0,20.5674,20.5823,20.5599,20.5749,71000.0
2013-05-17 14:15:00,27.52,27.54,27.52,27.52,98200.0,20.5674,20.5823,20.5674,20.5674,98200.0
2013-05-17 14:20:00,27.52,27.52,27.49,27.52,59200.0,20.5674,20.5674,20.545,20.5674,59200.0
2013-05-17 14:25:00,27.52,27.55,27.51,27.51,60400.0,20.5674,20.5898,20.5599,20.5599,60400.0
2013-05-17 14:30:00,27.52,27.53,27.48,27.48,126000.0,20.5674,20.5749,20.5375,20.5375,126000.0
2013-05-17 14:35:00,27.48,27.49,27.47,27.49,88000.0,20.5375,20.545,20.53,20.545,88000.0
2013-05-17 14:40:00,27.49,27.52,27.48,27.51,63400.0,20.545,20.5674,20.5375,20.5599,63400.0
2013-05-17 14:45:00,27.51,27.56,27.51,27.56,58000.0,20.5599,20.5973,20.5599,20.5973,58000.0
2013-05-17 14:50:00,27.57,27.59,27.55,27.57,69600.0,20.6047,20.6197,20.5898,20.6047,69600.0
2013-05-17 14:55:00,27.57,27.59,27.56,27.58,100200.0,20.6047,20.6197,20.5973,20.6122,100200.0
2013-05-17 15:00:00,27.58,27.6,27.57,27.6,74600.0,20.6122,20.6272,20.6047,20.6272,74600.0
2013-05-17 15:05:00,27.59,27.6,27.59,27.59,40400.0,20.6197,20.6272,20.6197,20.6197,40400.0
2013-05-17 15:10:00,27.59,27.61,27.58,27.6,100600.0,20.6197,20.6346,20.6122,20.6272,100600.0
2013-05-17 15:15:00,27.6,27.61,27.59,27.6,64600.0,20.6272,20.6346,20.6197,20.6272,64600.0
2013-05-17 15:20:00,27.6,27.62,27.6,27.61,100400.0,20.6272,20.6421,20.6272,20.6346,100400.0
2013-05-17 15:25:00,27.61,27.63,27.61,27.62,73800.0,20.6346,20.6496,20.6346,20.6421,73800.0
2013-05-17 15:30:00,27.63,27.65,27.63,27.65,84200.0,20.6496,20.6645,20.6496,20.6645,84200.0
2013-05-17 15:35:00,27.65,27.65,27.62,27.62,82800.0,20.6645,20.6645,20.6421,20.6421,82800.0
2013-05-17 15:40:00,27.62,27.64,27.62,27.63,96800.0,20.6421,20.6571,20.6421,20.6496,96800.0
2013-05-17 15:45:00,27.63,27.63,27.61,27.63,195800.0,20.6496,20.6496,20.6346,20.6496,195800.0
2013-05-17 15:50:00,27.63,27.63,27.59,27.6,236200.0,20.6496,20.6496,20.6197,20.6272,236200.0
2013-05-17 15:55:00,27.6,27.63,27.59,27.62,398600.0,20.6272,20.6496,20.6197,20.6421,398600.0
2013-05-20 09:30:00,27.39,27.56,27.39,27.56,165600.0,20.5991,20.727,20.5991,20.727,165600.0
2013-05-20 09:35:00,27.56,27.72,27.56,27.68,168600.0,20.727,20.8473,20.727,20.8172,168600.0
2013-05-20 09:40:00,27.68,27.73,27.68,27.69,114000.0,20.8172,20.8548,20.8172,20.8248,114000.0
2013-05-20 09:45:00,27.69,27.7,27.53,27.53,112600.0,20.8248,20.8323,20.7044,20.7044,112600.0
2013-05-20 09:50:00,27.52,27.58,27.5,27.58,84400.0,20.6969,20.742,20.6819,20.742,84400.0
2013-05-20 09:55:00,27.59,27.64,27.57,27.62,62000.0,20.7495,20.7871,20.7345,20.7721,62000.0
2013-05-20 10:00:00,27.64,27.74,27.64,27.68,86800.0,20.7871,20.8624,20.7871,20.8172,86800.0
2013-05-20 10:05:00,27.68,27.75,27.66,27.74,116600.0,20.8172,20.8699,20.8022,20.8624,116600.0
2013-05-20 10:10:00,27.74,27.75,27.71,27.74,103400.0,20.8624,20.8699,20.8398,20.8624,103400.0
2013-05-20 10:15:00,27.74,27.8,27.74,27.8,116200.0,20.8624,20.9075,20.8624,20.9075,116200.0
2013-05-20 10:20:00,27.79,27.81,27.75,27.79,74600.0,20.9,20.915,20.8699,20.9,74600.0
2013-05-20 10:25:00,27.79,27.81,27.75,27.8,73000.0,20.9,20.915,20.8699,20.9075,73000.0
2013-05-20 10:30:00,27.8,27.81,27.76,27.8,111600.0,20.9075,20.915,20.8774,20.9075,111600.0
2013-05-20 10:35:00,27.8,27.82,27.78,27.78,100000.0,20.9075,20.9225,20.8924,20.8924,100000.0
2013-05-20 10:40:00,27.78,27.8,27.77,27.79,123000.0,20.8924,20.9075,20.8849,20.9,123000.0
2013-05-20 10:45:00,27.79,27.8,27.77,27.79,111000.0,20.9,20.9075,20.8849,20.9,111000.0
2013-05-20 10:50:00,27.79,27.8,27.75,27.78,97800.0,20.9,20.9075,20.8699,20.8924,97800.0
2013-05-20 10:55:00,27.79,27.81,27.78,27.8,95200.0,20.9,20.915,20.8924,20.9075,95200.0
2013-05-20 11:00:00,27.8,27.83,27.77,27.81,60000.0,20.9075,20.93,20.8849,20.915,60000.0
2013-05-20 11:05:00,27.81,27.84,27.8,27.82,41000.0,20.915,20.9376,20.9075,20.9225,41000.0
2013-05-20 11:10:00,27.82,27.85,27.81,27.85,84400.0,20.9225,20.9451,20.915,20.9451,84400.0
2013-05-20 11:15:00,27.85,27.86,27.83,27.85,79800.0,20.9451,20.9526,20.93,20.9451,79800.0
2013-05-20 11:20:00,27.85,27.85,27.78,27.85,94200.0,20.9451,20.9451,20.8924,20.9451,94200.0
2013-05-20 11:25:00,27.85,27.89,27.84,27.88,100000.0,20.9451,20.9752,20.9376,20.9676,100000.0
2013-05-20 11:30:00,27.88,27.91,27.88,27.88,63600.0,20.9676,20.9902,20.9676,20.9676,63600.0
2013-05-20 11:35:00,27.87,27.88,27.84,27.86,84400.0,20.9601,20.9676,20.9376,20.9526,84400.0
2013-05-20 11:40:00,27.86,27.92,27.86,27.88,170000.0,20.9526,20.9977,20.9526,20.9676,170000.0
2013-05-20 11:45:00,27.88,27.89,27.86,27.87,43600.0,20.9676,20.9752,20.9526,20.9601,43600.0
2013-05-20 11:50:00,27.86,27.9,27.85,27.88,55200.0,20.9526,20.9827,20.9451,20.9676,55200.0
2013-05-20 11:55:00,27.87,27.91,27.87,27.9,52400.0,20.9601,20.9902,20.9601,20.9827,52400.0
2013-05-20 12:00:00,27.91,27.92,27.9,27.91,88800.0,20.9902,20.9977,20.9827,20.9902,88800.0
2013-05-20 12:05:00,27.91,27.91,27.89,27.9,82800.0,20.9902,20.9902,20.9752,20.9827,82800.0
2013-05-20 12:10:00,27.9,27.93,27.9,27.92,102000.0,20.9827,21.0052,20.9827,20.9977,102000.0
2013-05-20 12:15:00,27.93,27.93,27.89,27.9,66400.0,21.0052,21.0052,20.9752,20.9827,66400.0
2013-05-20 12:20:00,27.9,27.93,27.89,27.9,98400.0,20.9827,21.0052,20.9752,20.9827,98400.0
2013-05-20 12:25:00,27.9,27.91,27.9,27.9,49000.0,20.9827,20.9902,20.9827,20.9827,49000.0
2013-05-20 12:30:00,27.9,27.91,27.89,27.89,89600.0,20.9827,20.9902,20.9752,20.9752,89600.0
2013-05-20 12:35:00,27.89,27.9,27.89,27.9,83600.0,20.9752,20.9827,20.9752,20.9827,83600.0
2013-05-20 12:40:00,27.9,27.95,27.9,27.9,124800.0,20.9827,21.0203,20.9827,20.9827,124800.0
2013-05-20 12:45:00,27.9,27.93,27.89,27.92,36600.0,20.9827,21.0052,20.9752,20.9977,36600.0
2013-05-20 12:50:00,27.92,27.93,27.91,27.92,55400.0,20.9977,21.0052,20.9902,20.9977,55400.0
2013-05-20 12:55:00,27.92,27.92,27.89,27.9,54800.0,20.9977,20.9977,20.9752,20.9827,54800.0
2013-05-20 13:00:00,27.9,27.91,27.89,27.91,45200.0,20.9827,20.9902,20.9752,20.9902,45200.0
2013-05-20 13:05:00,27.91,27.91,27.91,27.91,31400.0,20.9902,20.9902,20.9902,20.9902,31400.0
2013-05-20 13:10:00,27.91,27.91,27.89,27.91,78600.0,20.9902,20.9902,20.9752,20.9902,78600.0
2013-05-20 13:15:00,27.9,27.91,27.86,27.86,57800.0,20.9827,20.9902,20.9526,20.9526,57800.0
2013-05-20 13:20:00,27.86,27.89,27.84,27.84,84400.0,20.9526,20.9752,20.9376,20.9376,84400.0
2013-05-20 13:25:00,27.83,27.85,27.81,27.85,37600.0,20.93,20.9451,20.915,20.9451,37600.0
2013-05-20 13:30:00,27.84,27.85,27.82,27.83,41000.0,20.9376,20.9451,20.9225,20.93,41000.0
2013-05-20 13:35:00,27.83,27.83,27.79,27.79,72800.0,20.93,20.93,20.9,20.9,72800.0
2013-05-20 13:40:00,27.79,27.79,27.75,27.75,50600.0,20.9,20.9,20.8699,20.8699,50600.0
2013-05-20 13:45:00,27.75,27.78,27.75,27.77,59400.0,20.8699,20.8924,20.8699,20.8849,59400.0
2013-05-20 13:50:00,27.77,27.78,27.74,27.77,73400.0,20.8849,20.8924,20.8624,20.8849,73400.0
2013-05-20 13:55:00,27.77,27.8,27.77,27.8,32400.0,20.8849,20.9075,20.8849,20.9075,32400.0
2013-05-20 14:00:00,27.79,27.8,27.72,27.73,73400.0,20.9,20.9075,20.8473,20.8548,73400.0
2013-05-20 14:05:00,27.74,27.75,27.72,27.74,56600.0,20.8624,20.8699,20.8473,20.8624,56600.0
2013-05-20 14:10:00,27.74,27.78,27.74,27.78,29800.0,20.8624,20.8924,20.8624,20.8924,29800.0
2013-05-20 14:15:00,27.78,27.8,27.77,27.77,46000.0,20.8924,20.9075,20.8849,20.8849,46000.0
2013-05-20 14:20:00,27.77,27.81,27.77,27.79,74800.0,20.8849,20.915,20.8849,20.9,74800.0
2013-05-20 14:25:00,27.79,27.83,27.79,27.82,45200.0,20.9,20.93,20.9,20.9225,45200.0
2013-05-20 14:30:00,27.82,27.84,27.82,27.83,38200.0,20.9225,20.9376,20.9225,20.93,38200.0
2013-05-20 14:35:00,27.83,27.84,27.79,27.8,56200.0,20.93,20.9376,20.9,20.9075,56200.0
2013-05-20 14:40:00,27.8,27.81,27.78,27.8,57000.0,20.9075,20.915,20.8924,20.9075,57000.0
2013-05-20 14:45:00,27.8,27.85,27.8,27.85,52600.0,20.9075,20.9451,20.9075,20.9451,52600.0
2013-05-20 14:50:00,27.84,27.84,27.82,27.83,40400.0,20.9376,20.9376,20.9225,20.93,40400.0
2013-05-20 14:55:00,27.83,27.84,27.81,27.81,53200.0,20.93,20.9376,20.915,20.915,53200.0
2013-05-20 15:00:00,27.81,27.85,27.81,27.85,104000.0,20.915,20.9451,20.915,20.9451,104000.0
2013-05-20 15:05:00,27.85,27.85,27.82,27.85,49600.0,20.9451,20.9451,20.9225,20.9451,49600.0
2013-05-20 15:10:00,27.84,27.85,27.84,27.84,67600.0,20.9376,20.9451,20.9376,20.9376,67600.0
2013-05-20 15:15:00,27.84,27.85,27.83,27.85,81400.0,20.9376,20.9451,20.93,20.9451,81400.0
2013-05-20 15:20:00,27.84,27.85,27.82,27.85,101200.0,20.9376,20.9451,20.9225,20.9451,101200.0
2013-05-20 15:25:00,27.84,27.89,27.83,27.86,195800.0,20.9376,20.9752,20.93,20.9526,195800.0
2013-05-20 15:30:00,27.86,27.89,27.86,27.88,146200.0,20.9526,20.9752,20.9526,20.9676,146200.0
2013-05-20 15:35:00,27.88,27.88,27.85,27.86,106800.0,20.9676,20.9676,20.9451,20.9526,106800.0
2013-05-20 15:40:00,27.86,27.89,27.86,27.86,133600.0,20.9526,20.9752,20.9526,20.9526,133600.0
2013-05-20 15:45:00,27.86,27.86,27.84,27.84,191800.0,20.9526,20.9526,20.9376,20.9376,191800.0
2013-05-20 15:50:00,27.84,27.84,27.79,27.79,222600.0,20.9376,20.9376,20.9,20.9,222600.0
2013-05-20 15:55:00,27.79,27.8,27.78,27.8,343800.0,20.9,20.9075,20.8924,20.9075,343800.0
2013-05-21 09:30:00,27.78,27.82,27.73,27.79,149000.0,20.8924,20.9225,20.8548,20.9,149000.0
2013-05-21 09:35:00,27.8,27.82,27.79,27.81,35600.0,20.9075,20.9225,20.9,20.915,35600.0
2013-05-21 09:40:00,27.82,27.82,27.68,27.68,98200.0,20.9225,20.9225,20.8172,20.8172,98200.0
2013-05-21 09:45:00,27.68,27.77,27.67,27.75,32800.0,20.8172,20.8849,20.8097,20.8699,32800.0
2013-05-21 09:50:00,27.75,27.81,27.73,27.77,138800.0,20.8699,20.915,20.8548,20.8849,138800.0
2013-05-21 09:55:00,27.78,27.8,27.74,27.75,34000.0,20.8924,20.9075,20.8624,20.8699,34000.0
2013-05-21 10:00:00,27.75,27.75,27.7,27.71,46400.0,20.8699,20.8699,20.8323,20.8398,46400.0
2013-05-21 10:05:00,27.7,27.71,27.61,27.63,41600.0,20.8323,20.8398,20.7646,20.7796,41600.0
2013-05-21 10:10:00,27.63,27.63,27.56,27.6,70800.0,20.7796,20.7796,20.727,20.7571,70800.0
2013-05-21 10:15:00,27.6,27.64,27.59,27.63,49000.0,20.7571,20.7871,20.7495,20.7796,49000.0
2013-05-21 10:20:00,27.63,27.68,27.62,27.67,116600.0,20.7796,20.8172,20.7721,20.8097,116600.0
2013-05-21 10:25:00,27.67,27.74,27.66,27.73,150000.0,20.8097,20.8624,20.8022,20.8548,150000.0
2013-05-21 10:30:00,27.73,27.77,27.73,27.77,98000.0,20.8548,20.8849,20.8548,20.8849,98000.0
2013-05-21 10:35:00,27.77,27.8,27.74,27.8,97200.0,20.8849,20.9075,20.8624,20.9075,97200.0
2013-05-21 10:40:00,27.79,27.81,27.79,27.8,75200.0,20.9,20.915,20.9,20.9075,75200.0
2013-05-21 10:45:00,27.8,27.82,27.79,27.8,75000.0,20.9075,20.9225,20.9,20.9075,75000.0
2013-05-21 10:50:00,27.8,27.82,27.8,27.8,48000.0,20.9075,20.9225,20.9075,20.9075,48000.0
2013-05-21 10:55:00,27.8,27.83,27.8,27.81,66200.0,20.9075,20.93,20.9075,20.915,66200.0
2013-05-21 11:00:00,27.81,27.82,27.78,27.79,109800.0,20.915,20.9225,20.8924,20.9,109800.0
2013-05-21 11:05:00,27.79,27.79,27.77,27.77,29600.0,20.9,20.9,20.8849,20.8849,29600.0
2013-05-21 11:10:00,27.77,27.82,27.76,27.82,39000.0,20.8849,20.9225,20.8774,20.9225,39000.0
2013-05-21 11:15:00,27.82,27.87,27.82,27.86,73200.0,20.9225,20.9601,20.9225,20.9526,73200.0
2013-05-21 11:20:00,27.86,27.86,27.83,27.85,57000.0,20.9526,20.9526,20.93,20.9451,57000.0
2013-05-21 11:25:00,27.85,27.86,27.83,27.85,28200.0,20.9451,20.9526,20.93,20.9451,28200.0
2013-05-21 11:30:00,27.85,27.94,27.85,27.92,79400.0,20.9451,21.0128,20.9451,20.9977,79400.0
2013-05-21 11:35:00,27.92,27.95,27.92,27.94,51000.0,20.9977,21.0203,20.9977,21.0128,51000.0
2013-05-21 11:40:00,27.94,27.95,27.93,27.95,36400.0,21.0128,21.0203,21.0052,21.0203,36400.0
2013-05-21 11:45:00,27.95,27.95,27.93,27.93,43200.0,21.0203,21.0203,21.0052,21.0052,43200.0
2013-05-21 11:50:00,27.93,27.96,27.93,27.96,72000.0,21.0052,21.0278,21.0052,21.0278,72000.0
2013-05-21 11:55:00,27.96,28.01,27.96,28.0,195000.0,21.0278,21.0654,21.0278,21.0579,195000.0
2013-05-21 12:00:00,28.0,28.01,27.99,28.0,90600.0,21.0579,21.0654,21.0504,21.0579,90600.0
2013-05-21 12:05:00,28.0,28.03,28.0,28.03,123000.0,21.0579,21.0805,21.0579,21.0805,123000.0
2013-05-21 12:10:00,28.03,28.03,28.0,28.03,59200.0,21.0805,21.0805,21.0579,21.0805,59200.0
2013-05-21 12:15:00,28.03,28.08,28.03,28.07,138600.0,21.0805,21.1181,21.0805,21.1105,138600.0
2013-05-21 12:20:00,28.07,28.11,28.07,28.11,102400.0,21.1105,21.1406,21.1105,21.1406,102400.0
2013-05-21 12:25:00,28.11,28.14,28.1,28.13,116000.0,21.1406,21.1632,21.1331,21.1557,116000.0
2013-05-21 12:30:00,28.13,28.14,28.11,28.13,297000.0,21.1557,21.1632,21.1406,21.1557,297000.0
2013-05-21 12:35:00,28.13,28.14,28.07,28.1,465800.0,21.1557,21.1632,21.1105,21.1331,465800.0
2013-05-21 12:40:00,28.1,28.11,28.08,28.1,135400.0,21.1331,21.1406,21.1181,21.1331,135400.0
2013-05-21 12:45:00,28.1,28.1,28.05,28.08,316800.0,21.1331,21.1331,21.0955,21.1181,316800.0
2013-05-21 12:50:00,28.09,28.11,28.07,28.08,63800.0,21.1256,21.1406,21.1105,21.1181,63800.0
2013-05-21 12:55:00,28.08,28.11,28.06,28.08,84600.0,21.1181,21.1406,21.103,21.1181,84600.0
2013-05-21 13:00:00,28.08,28.1,28.08,28.1,57800.0,21.1181,21.1331,21.1181,21.1331,57800.0
2013-05-21 13:05:00,28.1,28.17,28.1,28.14,113200.0,21.1331,21.1857,21.1331,21.1632,113200.0
2013-05-21 13:10:00,28.14,28.14,28.07,28.07,55000.0,21.1632,21.1632,21.1105,21.1105,55000.0
2013-05-21 13:15:00,28.06,28.07,28.05,28.06,38400.0,21.103,21.1105,21.0955,21.103,38400.0
2013-05-21 13:20:00,28.05,28.05,28.0,28.0,68200.0,21.0955,21.0955,21.0579,21.0579,68200.0
2013-05-21 13:25:00,28.0,28.01,28.0,28.0,24800.0,21.0579,21.0654,21.0579,21.0579,24800.0
2013-05-21 13:30:00,28.0,28.02,28.0,28.01,34600.0,21.0579,21.0729,21.0579,21.0654,34600.0
2013-05-21 13:35:00,28.0,28.0,28.0,28.0,54200.0,21.0579,21.0579,21.0579,21.0579,54200.0
2013-05-21 13:40:00,28.0,28.0,28.0,28.0,46200.0,21.0579,21.0579,21.0579,21.0579,46200.0
2013-05-21 13:45:00,28.0,28.02,28.0,28.0,38000.0,21.0579,21.0729,21.0579,21.0579,38000.0
2013-05-21 13:50:00,28.01,28.02,28.0,28.0,33400.0,21.0654,21.0729,21.0579,21.0579,33400.0
2013-05-21 13:55:00,28.0,28.02,28.0,28.0,51200.0,21.0579,21.0729,21.0579,21.0579,51200.0
2013-05-21 14:00:00,28.0,28.0,28.0,28.0,23200.0,21.0579,21.0579,21.0579,21.0579,23200.0
2013-05-21 14:05:00,28.0,28.01,28.0,28.0,44800.0,21.0579,21.0654,21.0579,21.0579,44800.0
2013-05-21 14:10:00,28.0,28.02,28.0,28.0,42000.0,21.0579,21.0729,21.0579,21.0579,42000.0
2013-05-21 14:15:00,28.0,28.01,28.0,28.0,153000.0,21.0579,21.0654,21.0579,21.0579,153000.0
2013-05-21 14:20:00,28.0,28.0,28.0,28.0,97000.0,21.0579,21.0579,21.0579,21.0579,97000.0
2013-05-21 14:25:00,28.0,28.0,27.95,27.95,163400.0,21.0579,21.0579,21.0203,21.0203,163400.0
2013-05-21 14:30:00,27.94,27.96,27.93,27.94,68200.0,21.0128,21.0278,21.0052,21.0128,68200.0
2013-05-21 14:35:00,27.95,27.95,27.93,27.93,51400.0,21.0203,21.0203,21.0052,21.0052,51400.0
2013-05-21 14:40:00,27.94,27.94,27.91,27.93,54400.0,21.0128,21.0128,20.9902,21.0052,54400.0
2013-05-21 14:45:00,27.93,27.94,27.9,27.93,41800.0,21.0052,21.0128,20.9827,21.0052,41800.0
2013-05-21 14:50:00,27.93,27.93,27.91,27.92,45800.0,21.0052,21.0052,20.9902,20.9977,45800.0
2013-05-21 14:55:00,27.92,27.93,27.92,27.93,51600.0,20.9977,21.0052,20.9977,21.0052,51600.0
2013-05-21 15:00:00,27.93,27.95,27.91,27.92,83400.0,21.0052,21.0203,20.9902,20.9977,83400.0
2013-05-21 15:05:00,27.93,27.93,27.92,27.92,109000.0,21.0052,21.0052,20.9977,20.9977,109000.0
2013-05-21 15:10:00,27.92,27.95,27.91,27.95,78000.0,20.9977,21.0203,20.9902,21.0203,78000.0
2013-05-21 15:15:00,27.95,27.96,27.94,27.94,53000.0,21.0203,21.0278,21.0128,21.0128,53000.0
2013-05-21 15:20:00,27.94,27.97,27.93,27.96,63800.0,21.0128,21.0353,21.0052,21.0278,63800.0
2013-05-21 15:25:00,27.96,27.96,27.93,27.94,42200.0,21.0278,21.0278,21.0052,21.0128,42200.0
2013-05-21 15:30:00,27.93,27.96,27.93,27.96,40400.0,21.0052,21.0278,21.0052,21.0278,40400.0
2013-05-21 15:35:00,27.96,27.96,27.93,27.94,55800.0,21.0278,21.0278,21.0052,21.0128,55800.0
2013-05-21 15:40:00,27.94,27.96,27.91,27.91,98400.0,21.0128,21.0278,20.9902,20.9902,98400.0
2013-05-21 15:45:00,27.91,27.92,27.89,27.9,124400.0,20.9902,20.9977,20.9752,20.9827,124400.0
2013-05-21 15:50:00,27.9,27.92,27.89,27.91,91400.0,20.9827,20.9977,20.9752,20.9902,91400.0
2013-05-21 15:55:00,27.9,27.96,27.89,27.93,283200.0,20.9827,21.0278,20.9752,21.0052,283200.0
2013-05-22 09:30:00,28.01,28.01,27.81,27.81,168400.0,21.0654,21.0654,20.915,20.915,168400.0
2013-05-22 09:35:00,27.81,27.98,27.8,27.97,151800.0,20.915,21.0428,20.9075,21.0353,151800.0
2013-05-22 09:40:00,27.96,27.97,27.85,27.86,142800.0,21.0278,21.0353,20.9451,20.9526,142800.0
2013-05-22 09:45:00,27.86,27.88,27.84,27.86,222200.0,20.9526,20.9676,20.9376,20.9526,222200.0
2013-05-22 09:50:00,27.86,27.88,27.84,27.87,234600.0,20.9526,20.9676,20.9376,20.9601,234600.0
2013-05-22 09:55:00,27.86,27.9,27.86,27.86,70000.0,20.9526,20.9827,20.9526,20.9526,70000.0
2013-05-22 10:00:00,27.86,28.0,27.86,27.98,154400.0,20.9526,21.0579,20.9526,21.0428,154400.0
2013-05-22 10:05:00,27.99,28.0,27.97,27.99,91400.0,21.0504,21.0579,21.0353,21.0504,91400.0
2013-05-22 10:10:00,28.0,28.17,28.0,28.15,159200.0,21.0579,21.1857,21.0579,21.1707,159200.0
2013-05-22 10:15:00,28.16,28.18,28.11,28.13,109200.0,21.1782,21.1933,21.1406,21.1557,109200.0
2013-05-22 10:20:00,28.13,28.17,28.13,28.16,50000.0,21.1557,21.1857,21.1557,21.1782,50000.0
2013-05-22 10:25:00,28.15,28.21,28.11,28.18,115800.0,21.1707,21.2158,21.1406,21.1933,115800.0
2013-05-22 10:30:00,28.18,28.21,28.14,28.15,249200.0,21.1933,21.2158,21.1632,21.1707,249200.0
2013-05-22 10:35:00,28.13,28.14,28.03,28.06,306800.0,21.1557,21.1632,21.0805,21.103,306800.0
2013-05-22 10:40:00,28.06,28.17,28.05,28.15,286200.0,21.103,21.1857,21.0955,21.1707,286200.0
2013-05-22 10:45:00,28.14,28.16,28.09,28.12,84800.0,21.1632,21.1782,21.1256,21.1481,84800.0
2013-05-22 10:50:00,28.12,28.18,28.11,28.17,143000.0,21.1481,21.1933,21.1406,21.1857,143000.0
2013-05-22 10:55:00,28.17,28.17,28.08,28.1,261600.0,21.1857,21.1857,21.1181,21.1331,261600.0
2013-05-22 11:00:00,28.09,28.1,28.05,28.1,53000.0,21.1256,21.1331,21.0955,21.1331,53000.0
2013-05-22 11:05:00,28.1,28.18,28.08,28.17,39200.0,21.1331,21.1933,21.1181,21.1857,39200.0
2013-05-22 11:10:00,28.16,28.25,28.14,28.23,106200.0,21.1782,21.2459,21.1632,21.2309,106200.0
2013-05-22 11:15:00,28.23,28.25,28.22,28.25,27200.0,21.2309,21.2459,21.2233,21.2459,27200.0
2013-05-22 11:20:00,28.24,28.28,28.24,28.26,213600.0,21.2384,21.2685,21.2384,21.2534,213600.0
2013-05-22 11:25:00,28.27,28.28,28.23,28.28,64600.0,21.2609,21.2685,21.2309,21.2685,64600.0
2013-05-22 11:30:00,28.28,28.32,28.24,28.25,44400.0,21.2685,21.2986,21.2384,21.2459,44400.0
2013-05-22 11:35:00,28.27,28.27,28.22,28.27,42200.0,21.2609,21.2609,21.2233,21.2609,42200.0
2013-05-22 11:40:00,28.25,28.29,28.24,28.28,38600.0,21.2459,21.276,21.2384,21.2685,38600.0
2013-05-22 11:45:00,28.28,28.39,28.28,28.35,101600.0,21.2685,21.3512,21.2685,21.3211,101600.0
2013-05-22 11:50:00,28.35,28.36,28.3,28.3,79200.0,21.3211,21.3286,21.2835,21.2835,79200.0
2013-05-22 11:55:00,28.31,28.32,28.28,28.3,53400.0,21.291,21.2986,21.2685,21.2835,53400.0
2013-05-22 12:00:00,28.3,28.33,28.3,28.33,210800.0,21.2835,21.3061,21.2835,21.3061,210800.0
2013-05-22 12:05:00,28.34,28.38,28.32,28.36,96000.0,21.3136,21.3437,21.2986,21.3286,96000.0
2013-05-22 12:10:00,28.36,28.38,28.32,28.35,82000.0,21.3286,21.3437,21.2986,21.3211,82000.0
2013-05-22 12:15:00,28.36,28.36,28.3,28.3,30800.0,21.3286,21.3286,21.2835,21.2835,30800.0
2013-05-22 12:20:00,28.3,28.31,28.26,28.3,42400.0,21.2835,21.291,21.2534,21.2835,42400.0
2013-05-22 12:25:00,28.29,28.29,28.23,28.26,38600.0,21.276,21.276,21.2309,21.2534,38600.0
2013-05-22 12:30:00,28.27,28.27,28.25,28.25,36400.0,21.2609,21.2609,21.2459,21.2459,36400.0
2013-05-22 12:35:00,28.25,28.29,28.25,28.27,46200.0,21.2459,21.276,21.2459,21.2609,46200.0
2013-05-22 12:40:00,28.26,28.27,28.24,28.25,36000.0,21.2534,21.2609,21.2384,21.2459,36000.0
2013-05-22 12:45:00,28.25,28.25,28.22,28.22,41200.0,21.2459,21.2459,21.2233,21.2233,41200.0
2013-05-22 12:50:00,28.22,28.24,28.22,28.23,25600.0,21.2233,21.2384,21.2233,21.2309,25600.0
2013-05-22 12:55:00,28.23,28.26,28.23,28.25,90800.0,21.2309,21.2534,21.2309,21.2459,90800.0
2013-05-22 13:00:00,28.25,28.27,28.25,28.25,38000.0,21.2459,21.2609,21.2459,21.2459,38000.0
2013-05-22 13:05:00,28.25,28.27,28.22,28.23,40000.0,21.2459,21.2609,21.2233,21.2309,40000.0
2013-05-22 13:10:00,28.24,28.25,28.21,28.22,60800.0,21.2384,21.2459,21.2158,21.2233,60800.0
2013-05-22 13:15:00,28.22,28.23,28.21,28.21,85600.0,21.2233,21.2309,21.2158,21.2158,85600.0
2013-05-22 13:20:00,28.21,28.22,28.21,28.21,56800.0,21.2158,21.2233,21.2158,21.2158,56800.0
2013-05-22 13:25:00,28.21,28.24,28.21,28.24,137800.0,21.2158,21.2384,21.2158,21.2384,137800.0
2013-05-22 13:30:00,28.24,28.24,28.17,28.19,108000.0,21.2384,21.2384,21.1857,21.2008,108000.0
2013-05-22 13:35:00,28.18,28.21,28.14,28.15,52800.0,21.1933,21.2158,21.1632,21.1707,52800.0
2013-05-22 13:40:00,28.15,28.15,28.09,28.09,65200.0,21.1707,21.1707,21.1256,21.1256,65200.0
2013-05-22 13:45:00,28.09,28.1,28.02,28.09,38600.0,21.1256,21.1331,21.0729,21.1256,38600.0
2013-05-22 13:50:00,28.09,28.1,28.05,28.05,51800.0,21.1256,21.1331,21.0955,21.0955,51800.0
2013-05-22 13:55:00,28.06,28.07,28.04,28.05,39600.0,21.103,21.1105,21.088,21.0955,39600.0
2013-05-22 14:00:00,28.05,28.1,27.96,27.96,101800.0,21.0955,21.1331,21.0278,21.0278,101800.0
2013-05-22 14:05:00,27.96,27.98,27.86,27.89,140200.0,21.0278,21.0428,20.9526,20.9752,140200.0
2013-05-22 14:10:00,27.88,27.89,27.77,27.79,58600.0,20.9676,20.9752,20.8849,20.9,58600.0
2013-05-22 14:15:00,27.79,27.88,27.76,27.88,55600.0,20.9,20.9676,20.8774,20.9676,55600.0
2013-05-22 14:20:00,27.88,27.92,27.85,27.88,56400.0,20.9676,20.9977,20.9451,20.9676,56400.0
2013-05-22 14:25:00,27.89,27.89,27.83,27.86,54200.0,20.9752,20.9752,20.93,20.9526,54200.0
2013-05-22 14:30:00,27.86,27.86,27.81,27.81,83200.0,20.9526,20.9526,20.915,20.915,83200.0
2013-05-22 14:35:00,27.81,27.81,27.72,27.73,92000.0,20.915,20.915,20.8473,20.8548,92000.0
2013-05-22 14:40:00,27.74,27.75,27.7,27.74,60400.0,20.8624,20.8699,20.8323,20.8624,60400.0
2013-05-22 14:45:00,27.74,27.75,27.72,27.75,85200.0,20.8624,20.8699,20.8473,20.8699,85200.0
2013-05-22 14:50:00,27.75,27.76,27.74,27.75,30400.0,20.8699,20.8774,20.8624,20.8699,30400.0
2013-05-22 14:55:00,27.75,27.81,27.75,27.8,47800.0,20.8699,20.915,20.8699,20.9075,47800.0
2013-05-22 15:00:00,27.8,27.8,27.72,27.72,59600.0,20.9075,20.9075,20.8473,20.8473,59600.0
2013-05-22 15:05:00,27.73,27.75,27.71,27.75,43600.0,20.8548,20.8699,20.8398,20.8699,43600.0
2013-05-22 15:10:00,27.75,27.77,27.74,27.74,59400.0,20.8699,20.8849,20.8624,20.8624,59400.0
2013-05-22 15:15:00,27.74,27.75,27.68,27.68,41800.0,20.8624,20.8699,20.8172,20.8172,41800.0
2013-05-22 15:20:00,27.69,27.69,27.63,27.64,71600.0,20.8248,20.8248,20.7796,20.7871,71600.0
2013-05-22 15:25:00,27.64,27.65,27.59,27.59,72600.0,20.7871,20.7947,20.7495,20.7495,72600.0
2013-05-22 15:30:00,27.59,27.6,27.56,27.59,106800.0,20.7495,20.7571,20.727,20.7495,106800.0
2013-05-22 15:35:00,27.59,27.63,27.58,27.6,73600.0,20.7495,20.7796,20.742,20.7571,73600.0
2013-05-22 15:40:00,27.59,27.65,27.58,27.63,112000.0,20.7495,20.7947,20.742,20.7796,112000.0
2013-05-22 15:45:00,27.62,27.65,27.61,27.64,115800.0,20.7721,20.7947,20.7646,20.7871,115800.0
2013-05-22 15:50:00,27.63,27.72,27.62,27.68,170000.0,20.7796,20.8473,20.7721,20.8172,170000.0
2013-05-22 15:55:00,27.68,27.69,27.63,27.67,271200.0,20.8172,20.8248,20.7796,20.8097,271200.0
2013-05-23 09:30:00,27.33,27.41,27.24,27.4,256000.0,20.554,20.6142,20.4863,20.6067,256000.0
2013-05-23 09:35:00,27.4,27.48,27.39,27.42,95800.0,20.6067,20.6668,20.5991,20.6217,95800.0
2013-05-23 09:40:00,27.43,27.5,27.42,27.45,142000.0,20.6292,20.6819,20.6217,20.6443,142000.0
2013-05-23 09:45:00,27.46,27.53,27.46,27.47,54400.0,20.6518,20.7044,20.6518,20.6593,54400.0
2013-05-23 09:50:00,27.47,27.48,27.35,27.38,120800.0,20.6593,20.6668,20.569,20.5916,120800.0
2013-05-23 09:55:00,27.38,27.38,27.31,27.32,57800.0,20.5916,20.5916,20.539,20.5465,57800.0
2013-05-23 10:00:00,27.32,27.37,27.28,27.36,67000.0,20.5465,20.5841,20.5164,20.5766,67000.0
2013-05-23 10:05:00,27.36,27.42,27.35,27.39,122400.0,20.5766,20.6217,20.569,20.5991,122400.0
2013-05-23 10:10:00,27.39,27.51,27.37,27.48,127800.0,20.5991,20.6894,20.5841,20.6668,127800.0
2013-05-23 10:15:00,27.47,27.5,27.42,27.45,46400.0,20.6593,20.6819,20.6217,20.6443,46400.0
2013-05-23 10:20:00,27.45,27.49,27.39,27.48,64200.0,20.6443,20.6743,20.5991,20.6668,64200.0
2013-05-23 10:25:00,27.48,27.49,27.43,27.43,36600.0,20.6668,20.6743,20.6292,20.6292,36600.0
2013-05-23 10:30:00,27.44,27.44,27.41,27.43,43800.0,20.6367,20.6367,20.6142,20.6292,43800.0
2013-05-23 10:35:00,27.43,27.45,27.42,27.43,87000.0,20.6292,20.6443,20.6217,20.6292,87000.0
2013-05-23 10:40:00,27.43,27.44,27.33,27.33,52800.0,20.6292,20.6367,20.554,20.554,52800.0
2013-05-23 10:45:00,27.33,27.33,27.27,27.28,63400.0,20.554,20.554,20.5089,20.5164,63400.0
2013-05-23 10:50:00,27.28,27.38,27.28,27.38,49400.0,20.5164,20.5916,20.5164,20.5916,49400.0
2013-05-23 10:55:00,27.36,27.36,27.3,27.31,52000.0,20.5766,20.5766,20.5314,20.539,52000.0
2013-05-23 11:00:00,27.31,27.35,27.31,27.34,45800.0,20.539,20.569,20.539,20.5615,45800.0
2013-05-23 11:05:00,27.34,27.42,27.34,27.42,56200.0,20.5615,20.6217,20.5615,20.6217,56200.0
2013-05-23 11:10:00,27.41,27.5,27.41,27.5,60600.0,20.6142,20.6819,20.6142,20.6819,60600.0
2013-05-23 11:15:00,27.5,27.5,27.46,27.47,35200.0,20.6819,20.6819,20.6518,20.6593,35200.0
2013-05-23 11:20:00,27.46,27.5,27.46,27.48,56000.0,20.6518,20.6819,20.6518,20.6668,56000.0
2013-05-23 11:25:00,27.48,27.48,27.41,27.41,68200.0,20.6668,20.6668,20.6142,20.6142,68200.0
2013-05-23 11:30:00,27.42,27.45,27.41,27.45,62400.0,20.6217,20.6443,20.6142,20.6443,62400.0
2013-05-23 11:35:00,27.46,27.47,27.45,27.46,69400.0,20.6518,20.6593,20.6443,20.6518,69400.0
2013-05-23 11:40:00,27.46,27.48,27.4,27.42,60200.0,20.6518,20.6668,20.6067,20.6217,60200.0
2013-05-23 11:45:00,27.41,27.42,27.39,27.41,43200.0,20.6142,20.6217,20.5991,20.6142,43200.0
2013-05-23 11:50:00,27.42,27.47,27.42,27.45,59400.0,20.6217,20.6593,20.6217,20.6443,59400.0
2013-05-23 11:55:00,27.45,27.48,27.45,27.45,79800.0,20.6443,20.6668,20.6443,20.6443,79800.0
2013-05-23 12:00:00,27.46,27.5,27.45,27.46,36600.0,20.6518,20.6819,20.6443,20.6518,36600.0
2013-05-23 12:05:00,27.46,27.5,27.45,27.49,89600.0,20.6518,20.6819,20.6443,20.6743,89600.0
2013-05-23 12:10:00,27.49,27.56,27.48,27.49,96600.0,20.6743,20.727,20.6668,20.6743,96600.0
2013-05-23 12:15:00,27.49,27.49,27.45,27.46,48400.0,20.6743,20.6743,20.6443,20.6518,48400.0
2013-05-23 12:20:00,27.46,27.5,27.46,27.48,32200.0,20.6518,20.6819,20.6518,20.6668,32200.0
2013-05-23 12:25:00,27.48,27.49,27.43,27.45,37400.0,20.6668,20.6743,20.6292,20.6443,37400.0
2013-05-23 12:30:00,27.43,27.43,27.4,27.4,27000.0,20.6292,20.6292,20.6067,20.6067,27000.0
2013-05-23 12:35:00,27.4,27.4,27.35,27.35,51600.0,20.6067,20.6067,20.569,20.569,51600.0
2013-05-23 12:40:00,27.36,27.37,27.35,27.36,21200.0,20.5766,20.5841,20.569,20.5766,21200.0
2013-05-23 12:45:00,27.36,27.4,27.36,27.4,18200.0,20.5766,20.6067,20.5766,20.6067,18200.0
2013-05-23 12:50:00,27.39,27.42,27.37,27.42,30200.0,20.5991,20.6217,20.5841,20.6217,30200.0
2013-05-23 12:55:00,27.42,27.44,27.42,27.43,53800.0,20.6217,20.6367,20.6217,20.6292,53800.0
2013-05-23 13:00:00,27.43,27.46,27.43,27.46,31600.0,20.6292,20.6518,20.6292,20.6518,31600.0
2013-05-23 13:05:00,27.47,27.48,27.44,27.46,39600.0,20.6593,20.6668,20.6367,20.6518,39600.0
2013-05-23 13:10:00,27.46,27.46,27.43,27.44,63400.0,20.6518,20.6518,20.6292,20.6367,63400.0
2013-05-23 13:15:00,27.44,27.45,27.42,27.43,90600.0,20.6367,20.6443,20.6217,20.6292,90600.0
2013-05-23 13:20:00,27.43,27.43,27.37,27.39,58400.0,20.6292,20.6292,20.5841,20.5991,58400.0
2013-05-23 13:25:00,27.39,27.39,27.35,27.36,38200.0,20.5991,20.5991,20.569,20.5766,38200.0
2013-05-23 13:30:00,27.36,27.37,27.35,27.36,21400.0,20.5766,20.5841,20.569,20.5766,21400.0
2013-05-23 13:35:00,27.36,27.39,27.36,27.38,11600.0,20.5766,20.5991,20.5766,20.5916,11600.0
2013-05-23 13:40:00,27.38,27.41,27.37,27.38,37800.0,20.5916,20.6142,20.5841,20.5916,37800.0
2013-05-23 13:45:00,27.38,27.39,27.35,27.39,26000.0,20.5916,20.5991,20.569,20.5991,26000.0
2013-05-23 13:50:00,27.39,27.41,27.39,27.4,24600.0,20.5991,20.6142,20.5991,20.6067,24600.0
2013-05-23 13:55:00,27.4,27.49,27.4,27.49,34600.0,20.6067,20.6743,20.6067,20.6743,34600.0
2013-05-23 14:00:00,27.49,27.49,27.43,27.43,36200.0,20.6743,20.6743,20.6292,20.6292,36200.0
2013-05-23 14:05:00,27.43,27.48,27.43,27.47,61800.0,20.6292,20.6668,20.6292,20.6593,61800.0
2013-05-23 14:10:00,27.48,27.49,27.46,27.47,39200.0,20.6668,20.6743,20.6518,20.6593,39200.0
2013-05-23 14:15:00,27.47,27.5,27.46,27.49,28200.0,20.6593,20.6819,20.6518,20.6743,28200.0
2013-05-23 14:20:00,27.49,27.5,27.45,27.46,109200.0,20.6743,20.6819,20.6443,20.6518,109200.0
2013-05-23 14:25:00,27.46,27.47,27.46,27.46,19000.0,20.6518,20.6593,20.6518,20.6518,19000.0
2013-05-23 14:30:00,27.46,27.46,27.4,27.43,42800.0,20.6518,20.6518,20.6067,20.6292,42800.0
2013-05-23 14:35:00,27.43,27.46,27.43,27.46,22800.0,20.6292,20.6518,20.6292,20.6518,22800.0
2013-05-23 14:40:00,27.46,27.52,27.46,27.52,37800.0,20.6518,20.6969,20.6518,20.6969,37800.0
2013-05-23 14:45:00,27.52,27.56,27.5,27.55,49800.0,20.6969,20.727,20.6819,20.7195,49800.0
2013-05-23 14:50:00,27.56,27.57,27.53,27.54,87800.0,20.727,20.7345,20.7044,20.7119,87800.0
2013-05-23 14:55:00,27.55,27.58,27.54,27.56,64000.0,20.7195,20.742,20.7119,20.727,64000.0
2013-05-23 15:00:00,27.55,27.57,27.55,27.56,47000.0,20.7195,20.7345,20.7195,20.727,47000.0
2013-05-23 15:05:00,27.56,27.58,27.55,27.58,42000.0,20.727,20.742,20.7195,20.742,42000.0
2013-05-23 15:10:00,27.57,27.62,27.56,27.61,78600.0,20.7345,20.7721,20.727,20.7646,78600.0
2013-05-23 15:15:00,27.61,27.61,27.51,27.52,60800.0,20.7646,20.7646,20.6894,20.6969,60800.0
2013-05-23 15:20:00,27.52,27.55,27.52,27.53,33800.0,20.6969,20.7195,20.6969,20.7044,33800.0
2013-05-23 15:25:00,27.53,27.56,27.52,27.55,50400.0,20.7044,20.727,20.6969,20.7195,50400.0
2013-05-23 15:30:00,27.55,27.56,27.52,27.54,85400.0,20.7195,20.727,20.6969,20.7119,85400.0
2013-05-23 15:35:00,27.54,27.56,27.5,27.51,76600.0,20.7119,20.727,20.6819,20.6894,76600.0
2013-05-23 15:40:00,27.51,27.56,27.51,27.53,87800.0,20.6894,20.727,20.6894,20.7044,87800.0
2013-05-23 15:45:00,27.53,27.53,27.47,27.48,97000.0,20.7044,20.7044,20.6593,20.6668,97000.0
2013-05-23 15:50:00,27.48,27.53,27.47,27.53,106800.0,20.6668,20.7044,20.6593,20.7044,106800.0
2013-05-23 15:55:00,27.52,27.56,27.52,27.55,283400.0,20.6969,20.727,20.6969,20.7195,283400.0
2013-05-24 09:30:00,27.42,27.49,27.22,27.23,117200.0,20.6217,20.6743,20.4713,20.4788,117200.0
2013-05-24 09:35:00,27.23,27.33,27.21,27.29,36600.0,20.4788,20.554,20.4638,20.5239,36600.0
2013-05-24 09:40:00,27.28,27.33,27.28,27.31,104600.0,20.5164,20.554,20.5164,20.539,104600.0
2013-05-24 09:45:00,27.33,27.34,27.27,27.29,38800.0,20.554,20.5615,20.5089,20.5239,38800.0
2013-05-24 09:50:00,27.29,27.29,27.21,27.24,33800.0,20.5239,20.5239,20.4638,20.4863,33800.0
2013-05-24 09:55:00,27.25,27.25,27.18,27.18,34200.0,20.4938,20.4938,20.4412,20.4412,34200.0
2013-05-24 10:00:00,27.19,27.2,27.14,27.16,88400.0,20.4487,20.4562,20.4111,20.4262,88400.0
2013-05-24 10:05:00,27.16,27.17,27.08,27.1,112600.0,20.4262,20.4337,20.366,20.381,112600.0
2013-05-24 10:10:00,27.08,27.1,27.06,27.08,47000.0,20.366,20.381,20.3509,20.366,47000.0
2013-05-24 10:15:00,27.08,27.1,27.05,27.08,85000.0,20.366,20.381,20.3434,20.366,85000.0
2013-05-24 10:20:00,27.09,27.09,27.02,27.02,52000.0,20.3735,20.3735,20.3209,20.3209,52000.0
2013-05-24 10:25:00,27.02,27.1,27.01,27.1,29600.0,20.3209,20.381,20.3133,20.381,29600.0
2013-05-24 10:30:00,27.1,27.17,27.1,27.14,56800.0,20.381,20.4337,20.381,20.4111,56800.0
2013-05-24 10:35:00,27.13,27.18,27.1,27.18,57200.0,20.4036,20.4412,20.381,20.4412,57200.0
2013-05-24 10:40:00,27.18,27.21,27.16,27.17,50400.0,20.4412,20.4638,20.4262,20.4337,50400.0
2013-05-24 10:45:00,27.17,27.18,27.11,27.11,62600.0,20.4337,20.4412,20.3886,20.3886,62600.0
2013-05-24 10:50:00,27.11,27.14,27.11,27.13,41200.0,20.3886,20.4111,20.3886,20.4036,41200.0
2013-05-24 10:55:00,27.13,27.15,27.11,27.15,31600.0,20.4036,20.4186,20.3886,20.4186,31600.0
2013-05-24 11:00:00,27.14,27.14,27.08,27.1,40000.0,20.4111,20.4111,20.366,20.381,40000.0
2013-05-24 11:05:00,27.1,27.14,27.09,27.12,30800.0,20.381,20.4111,20.3735,20.3961,30800.0
2013-05-24 11:10:00,27.13,27.15,27.11,27.14,39000.0,20.4036,20.4186,20.3886,20.4111,39000.0
2013-05-24 11:15:00,27.14,27.19,27.14,27.17,30800.0,20.4111,20.4487,20.4111,20.4337,30800.0
2013-05-24 11:20:00,27.17,27.18,27.15,27.16,43200.0,20.4337,20.4412,20.4186,20.4262,43200.0
2013-05-24 11:25:00,27.17,27.2,27.17,27.17,33800.0,20.4337,20.4562,20.4337,20.4337,33800.0
2013-05-24 11:30:00,27.16,27.16,27.11,27.13,65600.0,20.4262,20.4262,20.3886,20.4036,65600.0
2013-05-24 11:35:00,27.13,27.22,27.13,27.22,34400.0,20.4036,20.4713,20.4036,20.4713,34400.0
2013-05-24 11:40:00,27.22,27.25,27.22,27.25,27400.0,20.4713,20.4938,20.4713,20.4938,27400.0
2013-05-24 11:45:00,27.25,27.25,27.23,27.23,17200.0,20.4938,20.4938,20.4788,20.4788,17200.0
2013-05-24 11:50:00,27.22,27.22,27.18,27.2,35200.0,20.4713,20.4713,20.4412,20.4562,35200.0
2013-05-24 11:55:00,27.2,27.25,27.2,27.24,32400.0,20.4562,20.4938,20.4562,20.4863,32400.0
2013-05-24 12:00:00,27.24,27.25,27.21,27.21,51200.0,20.4863,20.4938,20.4638,20.4638,51200.0
2013-05-24 12:05:00,27.21,27.24,27.2,27.24,24400.0,20.4638,20.4863,20.4562,20.4863,24400.0
2013-05-24 12:10:00,27.24,27.24,27.21,27.22,26400.0,20.4863,20.4863,20.4638,20.4713,26400.0
2013-05-24 12:15:00,27.22,27.25,27.22,27.23,33000.0,20.4713,20.4938,20.4713,20.4788,33000.0
2013-05-24 12:20:00,27.23,27.24,27.23,27.23,20000.0,20.4788,20.4863,20.4788,20.4788,20000.0
2013-05-24 12:25:00,27.23,27.25,27.21,27.24,39200.0,20.4788,20.4938,20.4638,20.4863,39200.0
2013-05-24 12:30:00,27.24,27.25,27.23,27.25,32000.0,20.4863,20.4938,20.4788,20.4938,32000.0
2013-05-24 12:35:00,27.25,27.25,27.17,27.18,15200.0,20.4938,20.4938,20.4337,20.4412,15200.0
2013-05-24 12:40:00,27.18,27.22,27.17,27.21,32800.0,20.4412,20.4713,20.4337,20.4638,32800.0
2013-05-24 12:45:00,27.21,27.25,27.21,27.23,28400.0,20.4638,20.4938,20.4638,20.4788,28400.0
2013-05-24 12:50:00,27.23,27.28,27.22,27.28,41200.0,20.4788,20.5164,20.4713,20.5164,41200.0
2013-05-24 12:55:00,27.28,27.3,27.27,27.28,18000.0,20.5164,20.5314,20.5089,20.5164,18000.0
2013-05-24 13:00:00,27.28,27.29,27.27,27.28,17400.0,20.5164,20.5239,20.5089,20.5164,17400.0
2013-05-24 13:05:00,27.28,27.29,27.27,27.29,40600.0,20.5164,20.5239,20.5089,20.5239,40600.0
2013-05-24 13:10:00,27.28,27.3,27.27,27.29,36200.0,20.5164,20.5314,20.5089,20.5239,36200.0
2013-05-24 13:15:00,27.29,27.33,27.28,27.32,44600.0,20.5239,20.554,20.5164,20.5465,44600.0
2013-05-24 13:20:00,27.32,27.34,27.32,27.34,17800.0,20.5465,20.5615,20.5465,20.5615,17800.0
2013-05-24 13:25:00,27.33,27.38,27.33,27.38,49200.0,20.554,20.5916,20.554,20.5916,49200.0
2013-05-24 13:30:00,27.38,27.38,27.36,27.38,59600.0,20.5916,20.5916,20.5766,20.5916,59600.0
2013-05-24 13:35:00,27.37,27.37,27.35,27.36,26600.0,20.5841,20.5841,20.569,20.5766,26600.0
2013-05-24 13:40:00,27.36,27.36,27.32,27.35,70400.0,20.5766,20.5766,20.5465,20.569,70400.0
2013-05-24 13:45:00,27.34,27.35,27.31,27.31,33800.0,20.5615,20.569,20.539,20.539,33800.0
2013-05-24 13:50:00,27.31,27.33,27.29,27.33,65800.0,20.539,20.554,20.5239,20.554,65800.0
2013-05-24 13:55:00,27.32,27.36,27.32,27.35,57800.0,20.5465,20.5766,20.5465,20.569,57800.0
2013-05-24 14:00:00,27.35,27.35,27.32,27.32,19000.0,20.569,20.569,20.5465,20.5465,19000.0
2013-05-24 14:05:00,27.33,27.36,27.31,27.33,106400.0,20.554,20.5766,20.539,20.554,106400.0
2013-05-24 14:10:00,27.33,27.36,27.32,27.36,24000.0,20.554,20.5766,20.5465,20.5766,24000.0
2013-05-24 14:15:00,27.36,27.41,27.36,27.4,26800.0,20.5766,20.6142,20.5766,20.6067,26800.0
2013-05-24 14:20:00,27.41,27.42,27.4,27.41,35200.0,20.6142,20.6217,20.6067,20.6142,35200.0
2013-05-24 14:25:00,27.4,27.43,27.4,27.43,50800.0,20.6067,20.6292,20.6067,20.6292,50800.0
2013-05-24 14:30:00,27.43,27.43,27.38,27.39,42200.0,20.6292,20.6292,20.5916,20.5991,42200.0
2013-05-24 14:35:00,27.38,27.4,27.38,27.4,16600.0,20.5916,20.6067,20.5916,20.6067,16600.0
2013-05-24 14:40:00,27.4,27.42,27.4,27.42,25000.0,20.6067,20.6217,20.6067,20.6217,25000.0
2013-05-24 14:45:00,27.42,27.45,27.41,27.42,51600.0,20.6217,20.6443,20.6142,20.6217,51600.0
2013-05-24 14:50:00,27.42,27.45,27.42,27.45,30800.0,20.6217,20.6443,20.6217,20.6443,30800.0
2013-05-24 14:55:00,27.45,27.45,27.42,27.42,57800.0,20.6443,20.6443,20.6217,20.6217,57800.0
2013-05-24 15:00:00,27.42,27.46,27.41,27.44,36200.0,20.6217,20.6518,20.6142,20.6367,36200.0
2013-05-24 15:05:00,27.44,27.47,27.44,27.47,49200.0,20.6367,20.6593,20.6367,20.6593,49200.0
2013-05-24 15:10:00,27.47,27.48,27.46,27.46,67800.0,20.6593,20.6668,20.6518,20.6518,67800.0
2013-05-24 15:15:00,27.46,27.46,27.42,27.42,57800.0,20.6518,20.6518,20.6217,20.6217,57800.0
2013-05-24 15:20:00,27.41,27.43,27.41,27.42,54600.0,20.6142,20.6292,20.6142,20.6217,54600.0
2013-05-24 15:25:00,27.42,27.45,27.42,27.43,64000.0,20.6217,20.6443,20.6217,20.6292,64000.0
2013-05-24 15:30:00,27.43,27.43,27.42,27.43,44200.0,20.6292,20.6292,20.6217,20.6292,44200.0
2013-05-24 15:35:00,27.43,27.45,27.4,27.42,132200.0,20.6292,20.6443,20.6067,20.6217,132200.0
2013-05-24 15:40:00,27.42,27.42,27.38,27.39,100800.0,20.6217,20.6217,20.5916,20.5991,100800.0
2013-05-24 15:45:00,27.39,27.43,27.39,27.43,93000.0,20.5991,20.6292,20.5991,20.6292,93000.0
2013-05-24 15:50:00,27.43,27.44,27.4,27.43,148000.0,20.6292,20.6367,20.6067,20.6292,148000.0
2013-05-24 15:55:00,27.43,27.49,27.42,27.49,151600.0,20.6292,20.6743,20.6217,20.6743,151600.0
2013-05-28 09:30:00,27.82,27.89,27.75,27.83,148800.0,20.9225,20.9752,20.8699,20.93,148800.0
2013-05-28 09:35:00,27.83,27.89,27.75,27.79,100600.0,20.93,20.9752,20.8699,20.9,100600.0
2013-05-28 09:40:00,27.79,27.8,27.73,27.78,38400.0,20.9,20.9075,20.8548,20.8924,38400.0
2013-05-28 09:45:00,27.81,27.84,27.77,27.81,68400.0,20.915,20.9376,20.8849,20.915,68400.0
2013-05-28 09:50:00,27.81,27.82,27.77,27.79,32000.0,20.915,20.9225,20.8849,20.9,32000.0
2013-05-28 09:55:00,27.78,27.79,27.7,27.78,55400.0,20.8924,20.9,20.8323,20.8924,55400.0
2013-05-28 10:00:00,27.77,27.86,27.77,27.84,122800.0,20.8849,20.9526,20.8849,20.9376,122800.0
2013-05-28 10:05:00,27.84,27.95,27.82,27.95,83400.0,20.9376,21.0203,20.9225,21.0203,83400.0
2013-05-28 10:10:00,27.95,27.97,27.89,27.94,52800.0,21.0203,21.0353,20.9752,21.0128,52800.0
2013-05-28 10:15:00,27.93,28.03,27.92,28.02,91600.0,21.0052,21.0805,20.9977,21.0729,91600.0
2013-05-28 10:20:00,28.02,28.06,28.01,28.06,41000.0,21.0729,21.103,21.0654,21.103,41000.0
2013-05-28 10:25:00,28.06,28.06,27.97,27.97,88800.0,21.103,21.103,21.0353,21.0353,88800.0
2013-05-28 10:30:00,27.97,27.97,27.94,27.97,26400.0,21.0353,21.0353,21.0128,21.0353,26400.0
2013-05-28 10:35:00,27.97,27.97,27.93,27.93,14000.0,21.0353,21.0353,21.0052,21.0052,14000.0
2013-05-28 10:40:00,27.93,27.93,27.9,27.9,15400.0,21.0052,21.0052,20.9827,20.9827,15400.0
2013-05-28 10:45:00,27.89,27.92,27.87,27.92,40600.0,20.9752,20.9977,20.9601,20.9977,40600.0
2013-05-28 10:50:00,27.92,27.92,27.86,27.91,38400.0,20.9977,20.9977,20.9526,20.9902,38400.0
2013-05-28 10:55:00,27.9,27.91,27.86,27.89,67200.0,20.9827,20.9902,20.9526,20.9752,67200.0
2013-05-28 11:00:00,27.89,27.89,27.84,27.85,42600.0,20.9752,20.9752,20.9376,20.9451,42600.0
2013-05-28 11:05:00,27.85,27.88,27.84,27.85,42000.0,20.9451,20.9676,20.9376,20.9451,42000.0
2013-05-28 11:10:00,27.85,27.89,27.83,27.88,40400.0,20.9451,20.9752,20.93,20.9676,40400.0
2013-05-28 11:15:00,27.89,27.91,27.88,27.89,41800.0,20.9752,20.9902,20.9676,20.9752,41800.0
2013-05-28 11:20:00,27.89,27.89,27.81,27.82,22600.0,20.9752,20.9752,20.915,20.9225,22600.0
2013-05-28 11:25:00,27.84,27.84,27.8,27.81,52600.0,20.9376,20.9376,20.9075,20.915,52600.0
2013-05-28 11:30:00,27.8,27.8,27.75,27.75,19400.0,20.9075,20.9075,20.8699,20.8699,19400.0
2013-05-28 11:35:00,27.75,27.75,27.7,27.7,17400.0,20.8699,20.8699,20.8323,20.8323,17400.0
2013-05-28 11:40:00,27.71,27.75,27.7,27.74,15000.0,20.8398,20.8699,20.8323,20.8624,15000.0
2013-05-28 11:45:00,27.74,27.77,27.72,27.76,28800.0,20.8624,20.8849,20.8473,20.8774,28800.0
2013-05-28 11:50:00,27.75,27.77,27.75,27.75,18800.0,20.8699,20.8849,20.8699,20.8699,18800.0
2013-05-28 11:55:00,27.75,27.75,27.71,27.71,21200.0,20.8699,20.8699,20.8398,20.8398,21200.0
2013-05-28 12:00:00,27.7,27.73,27.69,27.73,18800.0,20.8323,20.8548,20.8248,20.8548,18800.0
2013-05-28 12:05:00,27.73,27.73,27.69,27.71,21600.0,20.8548,20.8548,20.8248,20.8398,21600.0
2013-05-28 12:10:00,27.71,27.73,27.7,27.72,31200.0,20.8398,20.8548,20.8323,20.8473,31200.0
2013-05-28 12:15:00,27.72,27.74,27.71,27.74,27000.0,20.8473,20.8624,20.8398,20.8624,27000.0
2013-05-28 12:20:00,27.74,27.75,27.74,27.74,9400.0,20.8624,20.8699,20.8624,20.8624,9400.0
2013-05-28 12:25:00,27.74,27.74,27.72,27.73,15800.0,20.8624,20.8624,20.8473,20.8548,15800.0
2013-05-28 12:30:00,27.73,27.74,27.71,27.72,43600.0,20.8548,20.8624,20.8398,20.8473,43600.0
2013-05-28 12:35:00,27.73,27.75,27.71,27.75,44200.0,20.8548,20.8699,20.8398,20.8699,44200.0
2013-05-28 12:40:00,27.75,27.77,27.75,27.75,22400.0,20.8699,20.8849,20.8699,20.8699,22400.0
2013-05-28 12:45:00,27.75,27.76,27.73,27.73,9000.0,20.8699,20.8774,20.8548,20.8548,9000.0
2013-05-28 12:50:00,27.72,27.72,27.71,27.71,12800.0,20.8473,20.8473,20.8398,20.8398,12800.0
2013-05-28 12:55:00,27.72,27.72,27.7,27.72,12200.0,20.8473,20.8473,20.8323,20.8473,12200.0
2013-05-28 13:00:00,27.72,27.79,27.72,27.79,23800.0,20.8473,20.9,20.8473,20.9,23800.0
2013-05-28 13:05:00,27.79,27.8,27.78,27.78,18200.0,20.9,20.9075,20.8924,20.8924,18200.0
2013-05-28 13:10:00,27.78,27.81,27.78,27.8,24400.0,20.8924,20.915,20.8924,20.9075,24400.0
2013-05-28 13:15:00,27.79,27.83,27.77,27.81,57800.0,20.9,20.93,20.8849,20.915,57800.0
2013-05-28 13:20:00,27.81,27.83,27.79,27.82,29800.0,20.915,20.93,20.9,20.9225,29800.0
2013-05-28 13:25:00,27.81,27.83,27.78,27.79,26400.0,20.915,20.93,20.8924,20.9,26400.0
2013-05-28 13:30:00,27.79,27.79,27.74,27.74,38200.0,20.9,20.9,20.8624,20.8624,38200.0
2013-05-28 13:35:00,27.74,27.76,27.73,27.73,14200.0,20.8624,20.8774,20.8548,20.8548,14200.0
2013-05-28 13:40:00,27.73,27.73,27.67,27.67,23000.0,20.8548,20.8548,20.8097,20.8097,23000.0
2013-05-28 13:45:00,27.66,27.66,27.62,27.64,26600.0,20.8022,20.8022,20.7721,20.7871,26600.0
2013-05-28 13:50:00,27.64,27.65,27.61,27.62,27400.0,20.7871,20.7947,20.7646,20.7721,27400.0
2013-05-28 13:55:00,27.62,27.65,27.59,27.63,27800.0,20.7721,20.7947,20.7495,20.7796,27800.0
2013-05-28 14:00:00,27.63,27.64,27.56,27.59,37800.0,20.7796,20.7871,20.727,20.7495,37800.0
2013-05-28 14:05:00,27.6,27.61,27.59,27.6,39000.0,20.7571,20.7646,20.7495,20.7571,39000.0
2013-05-28 14:10:00,27.6,27.6,27.56,27.57,23200.0,20.7571,20.7571,20.727,20.7345,23200.0
2013-05-28 14:15:00,27.58,27.64,27.56,27.64,20000.0,20.742,20.7871,20.727,20.7871,20000.0
2013-05-28 14:20:00,27.64,27.65,27.61,27.63,18200.0,20.7871,20.7947,20.7646,20.7796,18200.0
2013-05-28 14:25:00,27.63,27.63,27.59,27.62,17000.0,20.7796,20.7796,20.7495,20.7721,17000.0
2013-05-28 14:30:00,27.61,27.61,27.58,27.58,25200.0,20.7646,20.7646,20.742,20.742,25200.0
2013-05-28 14:35:00,27.59,27.59,27.55,27.56,18400.0,20.7495,20.7495,20.7195,20.727,18400.0
2013-05-28 14:40:00,27.56,27.62,27.56,27.6,26800.0,20.727,20.7721,20.727,20.7571,26800.0
2013-05-28 14:45:00,27.6,27.61,27.58,27.61,34800.0,20.7571,20.7646,20.742,20.7646,34800.0
2013-05-28 14:50:00,27.61,27.64,27.61,27.61,34000.0,20.7646,20.7871,20.7646,20.7646,34000.0
2013-05-28 14:55:00,27.6,27.62,27.6,27.61,20400.0,20.7571,20.7721,20.7571,20.7646,20400.0
2013-05-28 15:00:00,27.61,27.64,27.6,27.64,48400.0,20.7646,20.7871,20.7571,20.7871,48400.0
2013-05-28 15:05:00,27.63,27.66,27.62,27.63,33600.0,20.7796,20.8022,20.7721,20.7796,33600.0
2013-05-28 15:10:00,27.64,27.65,27.61,27.63,47600.0,20.7871,20.7947,20.7646,20.7796,47600.0
2013-05-28 15:15:00,27.63,27.66,27.62,27.63,114200.0,20.7796,20.8022,20.7721,20.7796,114200.0
2013-05-28 15:20:00,27.64,27.65,27.61,27.62,63000.0,20.7871,20.7947,20.7646,20.7721,63000.0
2013-05-28 15:25:00,27.63,27.63,27.57,27.58,74800.0,20.7796,20.7796,20.7345,20.742,74800.0
2013-05-28 15:30:00,27.58,27.65,27.57,27.65,51000.0,20.742,20.7947,20.7345,20.7947,51000.0
2013-05-28 15:35:00,27.65,27.66,27.61,27.66,108200.0,20.7947,20.8022,20.7646,20.8022,108200.0
2013-05-28 15:40:00,27.66,27.67,27.63,27.63,70000.0,20.8022,20.8097,20.7796,20.7796,70000.0
2013-05-28 15:45:00,27.63,27.64,27.61,27.63,135600.0,20.7796,20.7871,20.7646,20.7796,135600.0
2013-05-28 15:50:00,27.63,27.63,27.59,27.6,131400.0,20.7796,20.7796,20.7495,20.7571,131400.0
2013-05-28 15:55:00,27.59,27.59,27.55,27.56,413200.0,20.7495,20.7495,20.7195,20.727,413200.0
2013-05-29 09:30:00,27.33,27.41,27.27,27.39,131400.0,20.554,20.6142,20.5089,20.5991,131400.0
2013-05-29 09:35:00,27.39,27.48,27.38,27.43,45000.0,20.5991,20.6668,20.5916,20.6292,45000.0
2013-05-29 09:40:00,27.42,27.43,27.36,27.41,57600.0,20.6217,20.6292,20.5766,20.6142,57600.0
2013-05-29 09:45:00,27.39,27.46,27.38,27.45,28200.0,20.5991,20.6518,20.5916,20.6443,28200.0
2013-05-29 09:50:00,27.45,27.55,27.45,27.54,52600.0,20.6443,20.7195,20.6443,20.7119,52600.0
2013-05-29 09:55:00,27.54,27.58,27.51,27.55,27400.0,20.7119,20.742,20.6894,20.7195,27400.0
2013-05-29 10:00:00,27.55,27.66,27.54,27.66,51600.0,20.7195,20.8022,20.7119,20.8022,51600.0
2013-05-29 10:05:00,27.65,27.65,27.57,27.6,49400.0,20.7947,20.7947,20.7345,20.7571,49400.0
2013-05-29 10:10:00,27.6,27.66,27.59,27.61,76800.0,20.7571,20.8022,20.7495,20.7646,76800.0
2013-05-29 10:15:00,27.61,27.64,27.59,27.63,45800.0,20.7646,20.7871,20.7495,20.7796,45800.0
2013-05-29 10:20:00,27.62,27.64,27.54,27.55,48000.0,20.7721,20.7871,20.7119,20.7195,48000.0
2013-05-29 10:25:00,27.55,27.66,27.54,27.65,64000.0,20.7195,20.8022,20.7119,20.7947,64000.0
2013-05-29 10:30:00,27.65,27.66,27.62,27.65,39800.0,20.7947,20.8022,20.7721,20.7947,39800.0
2013-05-29 10:35:00,27.65,27.71,27.64,27.7,41600.0,20.7947,20.8398,20.7871,20.8323,41600.0
2013-05-29 10:40:00,27.7,27.7,27.63,27.66,47400.0,20.8323,20.8323,20.7796,20.8022,47400.0
2013-05-29 10:45:00,27.66,27.66,27.6,27.61,71400.0,20.8022,20.8022,20.7571,20.7646,71400.0
2013-05-29 10:50:00,27.61,27.63,27.55,27.58,61600.0,20.7646,20.7796,20.7195,20.742,61600.0
2013-05-29 10:55:00,27.58,27.6,27.56,27.57,51600.0,20.742,20.7571,20.727,20.7345,51600.0
2013-05-29 11:00:00,27.57,27.57,27.48,27.5,88000.0,20.7345,20.7345,20.6668,20.6819,88000.0
2013-05-29 11:05:00,27.5,27.52,27.48,27.52,43800.0,20.6819,20.6969,20.6668,20.6969,43800.0
2013-05-29 11:10:00,27.53,27.58,27.51,27.58,18800.0,20.7044,20.742,20.6894,20.742,18800.0
2013-05-29 11:15:00,27.58,27.6,27.56,27.58,48000.0,20.742,20.7571,20.727,20.742,48000.0
2013-05-29 11:20:00,27.59,27.61,27.57,27.61,37600.0,20.7495,20.7646,20.7345,20.7646,37600.0
2013-05-29 11:25:00,27.61,27.67,27.6,27.67,54000.0,20.7646,20.8097,20.7571,20.8097,54000.0
2013-05-29 11:30:00,27.67,27.72,27.67,27.71,54600.0,20.8097,20.8473,20.8097,20.8398,54600.0
2013-05-29 11:35:00,27.71,27.71,27.68,27.68,34600.0,20.8398,20.8398,20.8172,20.8172,34600.0
2013-05-29 11:40:00,27.69,27.71,27.66,27.71,33200.0,20.8248,20.8398,20.8022,20.8398,33200.0
2013-05-29 11:45:00,27.71,27.81,27.71,27.81,61800.0,20.8398,20.915,20.8398,20.915,61800.0
2013-05-29 11:50:00,27.81,27.82,27.78,27.8,50200.0,20.915,20.9225,20.8924,20.9075,50200.0
2013-05-29 11:55:00,27.8,27.82,27.78,27.81,64600.0,20.9075,20.9225,20.8924,20.915,64600.0
2013-05-29 12:00:00,27.81,27.83,27.79,27.79,23800.0,20.915,20.93,20.9,20.9,23800.0
2013-05-29 12:05:00,27.79,27.8,27.75,27.76,32800.0,20.9,20.9075,20.8699,20.8774,32800.0
2013-05-29 12:10:00,27.75,27.77,27.73,27.74,74600.0,20.8699,20.8849,20.8548,20.8624,74600.0
2013-05-29 12:15:00,27.75,27.77,27.74,27.77,38800.0,20.8699,20.8849,20.8624,20.8849,38800.0
2013-05-29 12:20:00,27.77,27.77,27.75,27.75,20400.0,20.8849,20.8849,20.8699,20.8699,20400.0
2013-05-29 12:25:00,27.76,27.76,27.72,27.74,25400.0,20.8774,20.8774,20.8473,20.8624,25400.0
2013-05-29 12:30:00,27.74,27.75,27.72,27.73,31200.0,20.8624,20.8699,20.8473,20.8548,31200.0
2013-05-29 12:35:00,27.73,27.73,27.68,27.71,40200.0,20.8548,20.8548,20.8172,20.8398,40200.0
2013-05-29 12:40:00,27.72,27.75,27.72,27.75,27000.0,20.8473,20.8699,20.8473,20.8699,27000.0
2013-05-29 12:45:00,27.75,27.75,27.71,27.72,26800.0,20.8699,20.8699,20.8398,20.8473,26800.0
2013-05-29 12:50:00,27.72,27.73,27.68,27.68,23400.0,20.8473,20.8548,20.8172,20.8172,23400.0
2013-05-29 12:55:00,27.68,27.68,27.67,27.67,25800.0,20.8172,20.8172,20.8097,20.8097,25800.0
2013-05-29 13:00:00,27.68,27.73,27.67,27.71,39600.0,20.8172,20.8548,20.8097,20.8398,39600.0
2013-05-29 13:05:00,27.72,27.74,27.72,27.73,13600.0,20.8473,20.8624,20.8473,20.8548,13600.0
2013-05-29 13:10:00,27.74,27.74,27.68,27.72,27000.0,20.8624,20.8624,20.8172,20.8473,27000.0
2013-05-29 13:15:00,27.72,27.75,27.71,27.74,17800.0,20.8473,20.8699,20.8398,20.8624,17800.0
2013-05-29 13:20:00,27.74,27.76,27.73,27.75,38600.0,20.8624,20.8774,20.8548,20.8699,38600.0
2013-05-29 13:25:00,27.76,27.78,27.75,27.77,43200.0,20.8774,20.8924,20.8699,20.8849,43200.0
2013-05-29 13:30:00,27.78,27.78,27.76,27.76,19000.0,20.8924,20.8924,20.8774,20.8774,19000.0
2013-05-29 13:35:00,27.76,27.81,27.76,27.81,25200.0,20.8774,20.915,20.8774,20.915,25200.0
2013-05-29 13:40:00,27.81,27.86,27.8,27.86,28800.0,20.915,20.9526,20.9075,20.9526,28800.0
2013-05-29 13:45:00,27.86,27.87,27.84,27.85,37600.0,20.9526,20.9601,20.9376,20.9451,37600.0
2013-05-29 13:50:00,27.85,27.86,27.82,27.83,38000.0,20.9451,20.9526,20.9225,20.93,38000.0
2013-05-29 13:55:00,27.83,27.85,27.83,27.84,85200.0,20.93,20.9451,20.93,20.9376,85200.0
2013-05-29 14:00:00,27.84,27.85,27.83,27.84,53000.0,20.9376,20.9451,20.93,20.9376,53000.0
2013-05-29 14:05:00,27.84,27.9,27.84,27.88,43400.0,20.9376,20.9827,20.9376,20.9676,43400.0
2013-05-29 14:10:00,27.88,27.91,27.88,27.9,41200.0,20.9676,20.9902,20.9676,20.9827,41200.0
2013-05-29 14:15:00,27.89,27.92,27.89,27.9,55000.0,20.9752,20.9977,20.9752,20.9827,55000.0
2013-05-29 14:20:00,27.9,27.93,27.89,27.92,32800.0,20.9827,21.0052,20.9752,20.9977,32800.0
2013-05-29 14:25:00,27.92,27.92,27.87,27.88,59200.0,20.9977,20.9977,20.9601,20.9676,59200.0
2013-05-29 14:30:00,27.88,27.89,27.87,27.88,31800.0,20.9676,20.9752,20.9601,20.9676,31800.0
2013-05-29 14:35:00,27.88,27.9,27.86,27.9,43600.0,20.9676,20.9827,20.9526,20.9827,43600.0
2013-05-29 14:40:00,27.9,27.91,27.88,27.91,38400.0,20.9827,20.9902,20.9676,20.9902,38400.0
2013-05-29 14:45:00,27.91,27.91,27.88,27.89,34600.0,20.9902,20.9902,20.9676,20.9752,34600.0
2013-05-29 14:50:00,27.89,27.89,27.86,27.87,40000.0,20.9752,20.9752,20.9526,20.9601,40000.0
2013-05-29 14:55:00,27.88,27.9,27.86,27.86,54800.0,20.9676,20.9827,20.9526,20.9526,54800.0
2013-05-29 15:00:00,27.86,27.9,27.86,27.89,58200.0,20.9526,20.9827,20.9526,20.9752,58200.0
2013-05-29 15:05:00,27.9,27.91,27.88,27.9,52400.0,20.9827,20.9902,20.9676,20.9827,52400.0
2013-05-29 15:10:00,27.9,27.93,27.89,27.92,71800.0,20.9827,21.0052,20.9752,20.9977,71800.0
2013-05-29 15:15:00,27.92,27.93,27.88,27.9,149600.0,20.9977,21.0052,20.9676,20.9827,149600.0
2013-05-29 15:20:00,27.9,27.96,27.9,27.95,48800.0,20.9827,21.0278,20.9827,21.0203,48800.0
2013-05-29 15:25:00,27.95,27.97,27.95,27.97,51600.0,21.0203,21.0353,21.0203,21.0353,51600.0
2013-05-29 15:30:00,27.97,27.99,27.97,27.99,63600.0,21.0353,21.0504,21.0353,21.0504,63600.0
2013-05-29 15:35:00,27.99,27.99,27.94,27.97,86800.0,21.0504,21.0504,21.0128,21.0353,86800.0
2013-05-29 15:40:00,27.97,27.97,27.91,27.91,104200.0,21.0353,21.0353,20.9902,20.9902,104200.0
2013-05-29 15:45:00,27.91,27.91,27.85,27.86,159200.0,20.9902,20.9902,20.9451,20.9526,159200.0
2013-05-29 15:50:00,27.86,27.86,27.84,27.86,242000.0,20.9526,20.9526,20.9376,20.9526,242000.0
2013-05-29 15:55:00,27.86,27.89,27.83,27.85,444800.0,20.9526,20.9752,20.93,20.9451,444800.0
2013-05-30 09:30:00,27.92,27.99,27.89,27.95,70200.0,20.9977,21.0504,20.9752,21.0203,70200.0
2013-05-30 09:35:00,27.92,27.99,27.88,27.98,24200.0,20.9977,21.0504,20.9676,21.0428,24200.0
2013-05-30 09:40:00,27.99,28.0,27.96,27.99,35400.0,21.0504,21.0579,21.0278,21.0504,35400.0
2013-05-30 09:45:00,27.99,28.11,27.99,28.08,47800.0,21.0504,21.1406,21.0504,21.1181,47800.0
2013-05-30 09:50:00,28.09,28.15,28.05,28.15,51200.0,21.1256,21.1707,21.0955,21.1707,51200.0
2013-05-30 09:55:00,28.15,28.21,28.15,28.21,70800.0,21.1707,21.2158,21.1707,21.2158,70800.0
2013-05-30 10:00:00,28.21,28.25,28.19,28.23,152200.0,21.2158,21.2459,21.2008,21.2309,152200.0
2013-05-30 10:05:00,28.23,28.25,28.21,28.24,84400.0,21.2309,21.2459,21.2158,21.2384,84400.0
2013-05-30 10:10:00,28.25,28.29,28.24,28.28,27000.0,21.2459,21.276,21.2384,21.2685,27000.0
2013-05-30 10:15:00,28.29,28.3,28.24,28.25,42200.0,21.276,21.2835,21.2384,21.2459,42200.0
2013-05-30 10:20:00,28.27,28.31,28.26,28.26,40000.0,21.2609,21.291,21.2534,21.2534,40000.0
2013-05-30 10:25:00,28.27,28.29,28.24,28.25,27400.0,21.2609,21.276,21.2384,21.2459,27400.0
2013-05-30 10:30:00,28.25,28.32,28.25,28.3,66600.0,21.2459,21.2986,21.2459,21.2835,66600.0
2013-05-30 10:35:00,28.3,28.33,28.29,28.33,33200.0,21.2835,21.3061,21.276,21.3061,33200.0
2013-05-30 10:40:00,28.32,28.43,28.32,28.42,139800.0,21.2986,21.3813,21.2986,21.3738,139800.0
2013-05-30 10:45:00,28.42,28.45,28.4,28.43,56200.0,21.3738,21.3963,21.3587,21.3813,56200.0
2013-05-30 10:50:00,28.43,28.45,28.4,28.44,64800.0,21.3813,21.3963,21.3587,21.3888,64800.0
2013-05-30 10:55:00,28.43,28.48,28.43,28.48,56600.0,21.3813,21.4189,21.3813,21.4189,56600.0
2013-05-30 11:00:00,28.47,28.48,28.41,28.41,54400.0,21.4114,21.4189,21.3662,21.3662,54400.0
2013-05-30 11:05:00,28.41,28.41,28.35,28.35,81800.0,21.3662,21.3662,21.3211,21.3211,81800.0
2013-05-30 11:10:00,28.35,28.42,28.34,28.39,73400.0,21.3211,21.3738,21.3136,21.3512,73400.0
2013-05-30 11:15:00,28.39,28.4,28.33,28.33,72000.0,21.3512,21.3587,21.3061,21.3061,72000.0
2013-05-30 11:20:00,28.33,28.36,28.31,28.36,46600.0,21.3061,21.3286,21.291,21.3286,46600.0
2013-05-30 11:25:00,28.36,28.38,28.35,28.38,44000.0,21.3286,21.3437,21.3211,21.3437,44000.0
2013-05-30 11:30:00,28.38,28.41,28.38,28.4,41200.0,21.3437,21.3662,21.3437,21.3587,41200.0
2013-05-30 11:35:00,28.39,28.4,28.36,28.38,36000.0,21.3512,21.3587,21.3286,21.3437,36000.0
2013-05-30 11:40:00,28.38,28.41,28.38,28.4,27600.0,21.3437,21.3662,21.3437,21.3587,27600.0
2013-05-30 11:45:00,28.41,28.43,28.36,28.37,40800.0,21.3662,21.3813,21.3286,21.3362,40800.0
2013-05-30 11:50:00,28.37,28.42,28.37,28.42,43600.0,21.3362,21.3738,21.3362,21.3738,43600.0
2013-05-30 11:55:00,28.42,28.45,28.39,28.44,46600.0,21.3738,21.3963,21.3512,21.3888,46600.0
2013-05-30 12:00:00,28.44,28.47,28.42,28.42,37200.0,21.3888,21.4114,21.3738,21.3738,37200.0
2013-05-30 12:05:00,28.43,28.43,28.41,28.43,28600.0,21.3813,21.3813,21.3662,21.3813,28600.0
2013-05-30 12:10:00,28.43,28.46,28.43,28.45,24600.0,21.3813,21.4038,21.3813,21.3963,24600.0
2013-05-30 12:15:00,28.45,28.46,28.43,28.46,26000.0,21.3963,21.4038,21.3813,21.4038,26000.0
2013-05-30 12:20:00,28.45,28.45,28.39,28.39,42800.0,21.3963,21.3963,21.3512,21.3512,42800.0
2013-05-30 12:25:00,28.39,28.43,28.39,28.41,27800.0,21.3512,21.3813,21.3512,21.3662,27800.0
2013-05-30 12:30:00,28.4,28.42,28.38,28.39,45200.0,21.3587,21.3738,21.3437,21.3512,45200.0
2013-05-30 12:35:00,28.39,28.41,28.39,28.4,69000.0,21.3512,21.3662,21.3512,21.3587,69000.0
2013-05-30 12:40:00,28.4,28.41,28.39,28.41,40200.0,21.3587,21.3662,21.3512,21.3662,40200.0
2013-05-30 12:45:00,28.41,28.42,28.4,28.42,76600.0,21.3662,21.3738,21.3587,21.3738,76600.0
2013-05-30 12:50:00,28.42,28.43,28.4,28.43,60000.0,21.3738,21.3813,21.3587,21.3813,60000.0
2013-05-30 12:55:00,28.42,28.47,28.42,28.47,40200.0,21.3738,21.4114,21.3738,21.4114,40200.0
2013-05-30 13:00:00,28.47,28.47,28.41,28.41,25400.0,21.4114,21.4114,21.3662,21.3662,25400.0
2013-05-30 13:05:00,28.42,28.42,28.39,28.4,25800.0,21.3738,21.3738,21.3512,21.3587,25800.0
2013-05-30 13:10:00,28.4,28.41,28.39,28.4,35400.0,21.3587,21.3662,21.3512,21.3587,35400.0
2013-05-30 13:15:00,28.4,28.42,28.38,28.39,33600.0,21.3587,21.3738,21.3437,21.3512,33600.0
2013-05-30 13:20:00,28.39,28.39,28.36,28.38,34400.0,21.3512,21.3512,21.3286,21.3437,34400.0
2013-05-30 13:25:00,28.38,28.4,28.38,28.4,25200.0,21.3437,21.3587,21.3437,21.3587,25200.0
2013-05-30 13:30:00,28.4,28.42,28.38,28.38,37000.0,21.3587,21.3738,21.3437,21.3437,37000.0
2013-05-30 13:35:00,28.38,28.42,28.36,28.42,23800.0,21.3437,21.3738,21.3286,21.3738,23800.0
2013-05-30 13:40:00,28.42,28.43,28.41,28.42,28400.0,21.3738,21.3813,21.3662,21.3738,28400.0
2013-05-30 13:45:00,28.42,28.43,28.41,28.42,20600.0,21.3738,21.3813,21.3662,21.3738,20600.0
2013-05-30 13:50:00,28.42,28.43,28.39,28.42,28800.0,21.3738,21.3813,21.3512,21.3738,28800.0
2013-05-30 13:55:00,28.42,28.45,28.41,28.41,30600.0,21.3738,21.3963,21.3662,21.3662,30600.0
2013-05-30 14:00:00,28.41,28.45,28.41,28.43,23400.0,21.3662,21.3963,21.3662,21.3813,23400.0
2013-05-30 14:05:00,28.42,28.42,28.4,28.4,30800.0,21.3738,21.3738,21.3587,21.3587,30800.0
2013-05-30 14:10:00,28.4,28.41,28.39,28.41,61400.0,21.3587,21.3662,21.3512,21.3662,61400.0
2013-05-30 14:15:00,28.4,28.42,28.39,28.39,35200.0,21.3587,21.3738,21.3512,21.3512,35200.0
2013-05-30 14:20:00,28.39,28.42,28.39,28.41,28400.0,21.3512,21.3738,21.3512,21.3662,28400.0
2013-05-30 14:25:00,28.41,28.42,28.4,28.42,24800.0,21.3662,21.3738,21.3587,21.3738,24800.0
2013-05-30 14:30:00,28.43,28.43,28.39,28.39,43800.0,21.3813,21.3813,21.3512,21.3512,43800.0
2013-05-30 14:35:00,28.39,28.41,28.38,28.41,48600.0,21.3512,21.3662,21.3437,21.3662,48600.0
2013-05-30 14:40:00,28.41,28.41,28.36,28.36,44600.0,21.3662,21.3662,21.3286,21.3286,44600.0
2013-05-30 14:45:00,28.36,28.4,28.36,28.4,30200.0,21.3286,21.3587,21.3286,21.3587,30200.0
2013-05-30 14:50:00,28.4,28.43,28.4,28.43,36200.0,21.3587,21.3813,21.3587,21.3813,36200.0
2013-05-30 14:55:00,28.42,28.43,28.4,28.41,31600.0,21.3738,21.3813,21.3587,21.3662,31600.0
2013-05-30 15:00:00,28.4,28.41,28.38,28.39,25800.0,21.3587,21.3662,21.3437,21.3512,25800.0
2013-05-30 15:05:00,28.38,28.4,28.36,28.4,40400.0,21.3437,21.3587,21.3286,21.3587,40400.0
2013-05-30 15:10:00,28.4,28.4,28.37,28.38,68800.0,21.3587,21.3587,21.3362,21.3437,68800.0
2013-05-30 15:15:00,28.37,28.39,28.37,28.39,43400.0,21.3362,21.3512,21.3362,21.3512,43400.0
2013-05-30 15:20:00,28.39,28.41,28.36,28.36,76000.0,21.3512,21.3662,21.3286,21.3286,76000.0
2013-05-30 15:25:00,28.37,28.38,28.35,28.36,88800.0,21.3362,21.3437,21.3211,21.3286,88800.0
2013-05-30 15:30:00,28.36,28.38,28.31,28.32,80600.0,21.3286,21.3437,21.291,21.2986,80600.0
2013-05-30 15:35:00,28.32,28.35,28.32,28.35,61200.0,21.2986,21.3211,21.2986,21.3211,61200.0
2013-05-30 15:40:00,28.34,28.35,28.33,28.35,91200.0,21.3136,21.3211,21.3061,21.3211,91200.0
2013-05-30 15:45:00,28.34,28.35,28.25,28.25,167000.0,21.3136,21.3211,21.2459,21.2459,167000.0
2013-05-30 15:50:00,28.25,28.26,28.23,28.24,212400.0,21.2459,21.2534,21.2309,21.2384,212400.0
2013-05-30 15:55:00,28.23,28.28,28.22,28.28,248400.0,21.2309,21.2685,21.2233,21.2685,248400.0
2013-05-31 09:30:00,28.23,28.23,27.95,27.99,121600.0,21.2309,21.2309,21.0203,21.0504,121600.0
2013-05-31 09:35:00,27.98,28.06,27.98,28.04,22200.0,21.0428,21.103,21.0428,21.088,22200.0
2013-05-31 09:40:00,28.05,28.15,28.05,28.12,26400.0,21.0955,21.1707,21.0955,21.1481,26400.0
2013-05-31 09:45:00,28.11,28.15,28.05,28.11,27200.0,21.1406,21.1707,21.0955,21.1406,27200.0
2013-05-31 09:50:00,28.12,28.18,28.11,28.14,29000.0,21.1481,21.1933,21.1406,21.1632,29000.0
2013-05-31 09:55:00,28.15,28.16,28.07,28.1,22200.0,21.1707,21.1782,21.1105,21.1331,22200.0
2013-05-31 10:00:00,28.1,28.11,28.05,28.1,33600.0,21.1331,21.1406,21.0955,21.1331,33600.0
2013-05-31 10:05:00,28.1,28.17,28.05,28.06,64800.0,21.1331,21.1857,21.0955,21.103,64800.0
2013-05-31 10:10:00,28.05,28.06,27.98,27.98,29200.0,21.0955,21.103,21.0428,21.0428,29200.0
2013-05-31 10:15:00,27.98,28.01,27.93,28.0,44000.0,21.0428,21.0654,21.0052,21.0579,44000.0
2013-05-31 10:20:00,28.0,28.09,28.0,28.09,29400.0,21.0579,21.1256,21.0579,21.1256,29400.0
2013-05-31 10:25:00,28.08,28.09,28.06,28.07,58600.0,21.1181,21.1256,21.103,21.1105,58600.0
2013-05-31 10:30:00,28.06,28.19,28.05,28.19,68000.0,21.103,21.2008,21.0955,21.2008,68000.0
2013-05-31 10:35:00,28.2,28.25,28.2,28.23,74000.0,21.2083,21.2459,21.2083,21.2309,74000.0
2013-05-31 10:40:00,28.22,28.22,28.13,28.17,74400.0,21.2233,21.2233,21.1557,21.1857,74400.0
2013-05-31 10:45:00,28.18,28.2,28.16,28.19,46200.0,21.1933,21.2083,21.1782,21.2008,46200.0
2013-05-31 10:50:00,28.19,28.24,28.19,28.22,87600.0,21.2008,21.2384,21.2008,21.2233,87600.0
2013-05-31 10:55:00,28.23,28.23,28.15,28.15,30200.0,21.2309,21.2309,21.1707,21.1707,30200.0
2013-05-31 11:00:00,28.15,28.22,28.13,28.22,38000.0,21.1707,21.2233,21.1557,21.2233,38000.0
2013-05-31 11:05:00,28.22,28.3,28.22,28.29,106400.0,21.2233,21.2835,21.2233,21.276,106400.0
2013-05-31 11:10:00,28.29,28.33,28.28,28.32,58400.0,21.276,21.3061,21.2685,21.2986,58400.0
2013-05-31 11:15:00,28.32,28.34,28.29,28.3,34600.0,21.2986,21.3136,21.276,21.2835,34600.0
2013-05-31 11:20:00,28.3,28.36,28.3,28.35,69000.0,21.2835,21.3286,21.2835,21.3211,69000.0
2013-05-31 11:25:00,28.35,28.38,28.33,28.34,112200.0,21.3211,21.3437,21.3061,21.3136,112200.0
2013-05-31 11:30:00,28.34,28.4,28.34,28.36,57400.0,21.3136,21.3587,21.3136,21.3286,57400.0
2013-05-31 11:35:00,28.36,28.41,28.36,28.41,44000.0,21.3286,21.3662,21.3286,21.3662,44000.0
2013-05-31 11:40:00,28.41,28.43,28.4,28.42,47400.0,21.3662,21.3813,21.3587,21.3738,47400.0
2013-05-31 11:45:00,28.42,28.45,28.42,28.43,39000.0,21.3738,21.3963,21.3738,21.3813,39000.0
2013-05-31 11:50:00,28.43,28.45,28.42,28.45,30200.0,21.3813,21.3963,21.3738,21.3963,30200.0
2013-05-31 11:55:00,28.45,28.45,28.42,28.42,31200.0,21.3963,21.3963,21.3738,21.3738,31200.0
2013-05-31 12:00:00,28.42,28.43,28.4,28.4,34400.0,21.3738,21.3813,21.3587,21.3587,34400.0
2013-05-31 12:05:00,28.4,28.43,28.4,28.43,60000.0,21.3587,21.3813,21.3587,21.3813,60000.0
2013-05-31 12:10:00,28.42,28.42,28.4,28.41,26200.0,21.3738,21.3738,21.3587,21.3662,26200.0
2013-05-31 12:15:00,28.41,28.43,28.38,28.42,40400.0,21.3662,21.3813,21.3437,21.3738,40400.0
2013-05-31 12:20:00,28.42,28.43,28.4,28.42,22600.0,21.3738,21.3813,21.3587,21.3738,22600.0
2013-05-31 12:25:00,28.42,28.42,28.37,28.38,23800.0,21.3738,21.3738,21.3362,21.3437,23800.0
2013-05-31 12:30:00,28.37,28.4,28.36,28.4,36600.0,21.3362,21.3587,21.3286,21.3587,36600.0
2013-05-31 12:35:00,28.4,28.4,28.36,28.38,36000.0,21.3587,21.3587,21.3286,21.3437,36000.0
2013-05-31 12:40:00,28.38,28.38,28.35,28.35,29600.0,21.3437,21.3437,21.3211,21.3211,29600.0
2013-05-31 12:45:00,28.35,28.39,28.35,28.38,37000.0,21.3211,21.3512,21.3211,21.3437,37000.0
2013-05-31 12:50:00,28.38,28.39,28.37,28.38,14800.0,21.3437,21.3512,21.3362,21.3437,14800.0
2013-05-31 12:55:00,28.38,28.38,28.35,28.35,25000.0,21.3437,21.3437,21.3211,21.3211,25000.0
2013-05-31 13:00:00,28.35,28.35,28.33,28.33,17000.0,21.3211,21.3211,21.3061,21.3061,17000.0
2013-05-31 13:05:00,28.33,28.35,28.32,28.34,24400.0,21.3061,21.3211,21.2986,21.3136,24400.0
2013-05-31 13:10:00,28.34,28.35,28.32,28.32,28400.0,21.3136,21.3211,21.2986,21.2986,28400.0
2013-05-31 13:15:00,28.32,28.33,28.28,28.29,26000.0,21.2986,21.3061,21.2685,21.276,26000.0
2013-05-31 13:20:00,28.29,28.29,28.27,28.28,16600.0,21.276,21.276,21.2609,21.2685,16600.0
2013-05-31 13:25:00,28.28,28.29,28.27,28.28,18800.0,21.2685,21.276,21.2609,21.2685,18800.0
2013-05-31 13:30:00,28.28,28.28,28.24,28.25,19600.0,21.2685,21.2685,21.2384,21.2459,19600.0
2013-05-31 13:35:00,28.25,28.25,28.23,28.23,28600.0,21.2459,21.2459,21.2309,21.2309,28600.0
2013-05-31 13:40:00,28.23,28.23,28.18,28.22,43600.0,21.2309,21.2309,21.1933,21.2233,43600.0
2013-05-31 13:45:00,28.22,28.23,28.2,28.21,26400.0,21.2233,21.2309,21.2083,21.2158,26400.0
2013-05-31 13:50:00,28.21,28.21,28.18,28.18,20600.0,21.2158,21.2158,21.1933,21.1933,20600.0
2013-05-31 13:55:00,28.18,28.21,28.15,28.21,52400.0,21.1933,21.2158,21.1707,21.2158,52400.0
2013-05-31 14:00:00,28.21,28.23,28.2,28.22,46800.0,21.2158,21.2309,21.2083,21.2233,46800.0
2013-05-31 14:05:00,28.23,28.25,28.22,28.25,28000.0,21.2309,21.2459,21.2233,21.2459,28000.0
2013-05-31 14:10:00,28.25,28.25,28.21,28.23,41000.0,21.2459,21.2459,21.2158,21.2309,41000.0
2013-05-31 14:15:00,28.23,28.24,28.21,28.23,54800.0,21.2309,21.2384,21.2158,21.2309,54800.0
2013-05-31 14:20:00,28.22,28.24,28.22,28.24,39200.0,21.2233,21.2384,21.2233,21.2384,39200.0
2013-05-31 14:25:00,28.24,28.26,28.23,28.24,44400.0,21.2384,21.2534,21.2309,21.2384,44400.0
2013-05-31 14:30:00,28.24,28.24,28.2,28.22,48000.0,21.2384,21.2384,21.2083,21.2233,48000.0
2013-05-31 14:35:00,28.22,28.22,28.15,28.15,14800.0,21.2233,21.2233,21.1707,21.1707,14800.0
2013-05-31 14:40:00,28.15,28.16,28.14,28.15,38200.0,21.1707,21.1782,21.1632,21.1707,38200.0
2013-05-31 14:45:00,28.15,28.17,28.14,28.15,31600.0,21.1707,21.1857,21.1632,21.1707,31600.0
2013-05-31 14:50:00,28.15,28.17,28.1,28.1,51400.0,21.1707,21.1857,21.1331,21.1331,51400.0
2013-05-31 14:55:00,28.1,28.11,28.08,28.08,30000.0,21.1331,21.1406,21.1181,21.1181,30000.0
2013-05-31 15:00:00,28.08,28.13,28.08,28.11,53600.0,21.1181,21.1557,21.1181,21.1406,53600.0
2013-05-31 15:05:00,28.11,28.11,28.09,28.1,42000.0,21.1406,21.1406,21.1256,21.1331,42000.0
2013-05-31 15:10:00,28.1,28.11,28.08,28.11,43000.0,21.1331,21.1406,21.1181,21.1406,43000.0
2013-05-31 15:15:00,28.11,28.13,28.1,28.1,51800.0,21.1406,21.1557,21.1331,21.1331,51800.0
2013-05-31 15:20:00,28.1,28.13,28.09,28.13,49600.0,21.1331,21.1557,21.1256,21.1557,49600.0
2013-05-31 15:25:00,28.13,28.13,28.06,28.06,60400.0,21.1557,21.1557,21.103,21.103,60400.0
2013-05-31 15:30:00,28.06,28.08,28.0,28.03,71200.0,21.103,21.1181,21.0579,21.0805,71200.0
2013-05-31 15:35:00,28.03,28.03,28.0,28.02,61200.0,21.0805,21.0805,21.0579,21.0729,61200.0
2013-05-31 15:40:00,28.01,28.04,28.01,28.04,69400.0,21.0654,21.088,21.0654,21.088,69400.0
2013-05-31 15:45:00,28.04,28.04,27.98,27.98,180200.0,21.088,21.088,21.0428,21.0428,180200.0
2013-05-31 15:50:00,27.98,28.02,27.97,28.0,150600.0,21.0428,21.0729,21.0353,21.0579,150600.0
2013-05-31 15:55:00,28.0,28.0,27.85,27.86,455600.0,21.0579,21.0579,20.9451,20.9526,455600.0
2013-06-03 09:30:00,27.92,28.0,27.86,27.86,110000.0,20.9977,21.0579,20.9526,20.9526,110000.0
2013-06-03 09:35:00,27.88,27.96,27.82,27.82,49000.0,20.9676,21.0278,20.9225,20.9225,49000.0
2013-06-03 09:40:00,27.84,27.88,27.71,27.72,66800.0,20.9376,20.9676,20.8398,20.8473,66800.0
2013-06-03 09:45:00,27.73,27.79,27.7,27.79,56400.0,20.8548,20.9,20.8323,20.9,56400.0
2013-06-03 09:50:00,27.78,27.84,27.74,27.79,40000.0,20.8924,20.9376,20.8624,20.9,40000.0
2013-06-03 09:55:00,27.78,27.8,27.66,27.67,48800.0,20.8924,20.9075,20.8022,20.8097,48800.0
2013-06-03 10:00:00,27.72,27.77,27.59,27.72,106800.0,20.8473,20.8849,20.7495,20.8473,106800.0
2013-06-03 10:05:00,27.72,27.86,27.71,27.86,114400.0,20.8473,20.9526,20.8398,20.9526,114400.0
2013-06-03 10:10:00,27.86,27.9,27.83,27.83,163000.0,20.9526,20.9827,20.93,20.93,163000.0
2013-06-03 10:15:00,27.83,27.88,27.82,27.85,58600.0,20.93,20.9676,20.9225,20.9451,58600.0
2013-06-03 10:20:00,27.85,27.94,27.85,27.89,78000.0,20.9451,21.0128,20.9451,20.9752,78000.0
2013-06-03 10:25:00,27.89,27.91,27.85,27.86,120000.0,20.9752,20.9902,20.9451,20.9526,120000.0
2013-06-03 10:30:00,27.85,27.86,27.74,27.77,69400.0,20.9451,20.9526,20.8624,20.8849,69400.0
2013-06-03 10:35:00,27.78,27.78,27.73,27.75,84000.0,20.8924,20.8924,20.8548,20.8699,84000.0
2013-06-03 10:40:00,27.75,27.75,27.67,27.71,104800.0,20.8699,20.8699,20.8097,20.8398,104800.0
2013-06-03 10:45:00,27.72,27.77,27.67,27.76,102600.0,20.8473,20.8849,20.8097,20.8774,102600.0
2013-06-03 10:50:00,27.77,27.77,27.72,27.73,60600.0,20.8849,20.8849,20.8473,20.8548,60600.0
2013-06-03 10:55:00,27.72,27.73,27.65,27.68,67400.0,20.8473,20.8548,20.7947,20.8172,67400.0
2013-06-03 11:00:00,27.68,27.73,27.67,27.68,78800.0,20.8172,20.8548,20.8097,20.8172,78800.0
2013-06-03 11:05:00,27.67,27.68,27.64,27.64,26000.0,20.8097,20.8172,20.7871,20.7871,26000.0
2013-06-03 11:10:00,27.66,27.67,27.56,27.59,58800.0,20.8022,20.8097,20.727,20.7495,58800.0
2013-06-03 11:15:00,27.6,27.63,27.55,27.62,47400.0,20.7571,20.7796,20.7195,20.7721,47400.0
2013-06-03 11:20:00,27.62,27.63,27.56,27.6,60400.0,20.7721,20.7796,20.727,20.7571,60400.0
2013-06-03 11:25:00,27.59,27.61,27.56,27.6,58600.0,20.7495,20.7646,20.727,20.7571,58600.0
2013-06-03 11:30:00,27.6,27.62,27.57,27.57,56800.0,20.7571,20.7721,20.7345,20.7345,56800.0
2013-06-03 11:35:00,27.58,27.64,27.57,27.63,35400.0,20.742,20.7871,20.7345,20.7796,35400.0
2013-06-03 11:40:00,27.63,27.65,27.6,27.65,32200.0,20.7796,20.7947,20.7571,20.7947,32200.0
2013-06-03 11:45:00,27.65,27.7,27.65,27.68,29400.0,20.7947,20.8323,20.7947,20.8172,29400.0
2013-06-03 11:50:00,27.67,27.68,27.64,27.65,26800.0,20.8097,20.8172,20.7871,20.7947,26800.0
2013-06-03 11:55:00,27.64,27.72,27.64,27.71,47600.0,20.7871,20.8473,20.7871,20.8398,47600.0
2013-06-03 12:00:00,27.71,27.72,27.68,27.7,58400.0,20.8398,20.8473,20.8172,20.8323,58400.0
2013-06-03 12:05:00,27.7,27.71,27.68,27.7,55400.0,20.8323,20.8398,20.8172,20.8323,55400.0
2013-06-03 12:10:00,27.7,27.73,27.69,27.71,30600.0,20.8323,20.8548,20.8248,20.8398,30600.0
2013-06-03 12:15:00,27.71,27.71,27.69,27.71,30800.0,20.8398,20.8398,20.8248,20.8398,30800.0
2013-06-03 12:20:00,27.7,27.74,27.68,27.73,47200.0,20.8323,20.8624,20.8172,20.8548,47200.0
2013-06-03 12:25:00,27.73,27.74,27.7,27.72,23800.0,20.8548,20.8624,20.8323,20.8473,23800.0
2013-06-03 12:30:00,27.73,27.75,27.7,27.72,49400.0,20.8548,20.8699,20.8323,20.8473,49400.0
2013-06-03 12:35:00,27.72,27.74,27.71,27.72,19000.0,20.8473,20.8624,20.8398,20.8473,19000.0
2013-06-03 12:40:00,27.71,27.73,27.71,27.73,19600.0,20.8398,20.8548,20.8398,20.8548,19600.0
2013-06-03 12:45:00,27.72,27.8,27.72,27.79,26000.0,20.8473,20.9075,20.8473,20.9,26000.0
2013-06-03 12:50:00,27.8,27.8,27.75,27.75,17200.0,20.9075,20.9075,20.8699,20.8699,17200.0
2013-06-03 12:55:00,27.74,27.75,27.71,27.74,20800.0,20.8624,20.8699,20.8398,20.8624,20800.0
2013-06-03 13:00:00,27.73,27.75,27.71,27.73,19400.0,20.8548,20.8699,20.8398,20.8548,19400.0
2013-06-03 13:05:00,27.73,27.79,27.73,27.79,25200.0,20.8548,20.9,20.8548,20.9,25200.0
2013-06-03 13:10:00,27.78,27.79,27.75,27.75,23400.0,20.8924,20.9,20.8699,20.8699,23400.0
2013-06-03 13:15:00,27.75,27.77,27.73,27.77,14800.0,20.8699,20.8849,20.8548,20.8849,14800.0
2013-06-03 13:20:00,27.75,27.76,27.73,27.73,15800.0,20.8699,20.8774,20.8548,20.8548,15800.0
2013-06-03 13:25:00,27.73,27.74,27.72,27.74,15800.0,20.8548,20.8624,20.8473,20.8624,15800.0
2013-06-03 13:30:00,27.73,27.74,27.72,27.73,12800.0,20.8548,20.8624,20.8473,20.8548,12800.0
2013-06-03 13:35:00,27.73,27.73,27.7,27.72,43000.0,20.8548,20.8548,20.8323,20.8473,43000.0
2013-06-03 13:40:00,27.71,27.73,27.7,27.73,35400.0,20.8398,20.8548,20.8323,20.8548,35400.0
2013-06-03 13:45:00,27.73,27.74,27.71,27.74,19600.0,20.8548,20.8624,20.8398,20.8624,19600.0
2013-06-03 13:50:00,27.74,27.82,27.73,27.81,91400.0,20.8624,20.9225,20.8548,20.915,91400.0
2013-06-03 13:55:00,27.81,27.86,27.81,27.85,60000.0,20.915,20.9526,20.915,20.9451,60000.0
2013-06-03 14:00:00,27.85,27.89,27.83,27.88,79000.0,20.9451,20.9752,20.93,20.9676,79000.0
2013-06-03 14:05:00,27.88,27.93,27.87,27.91,72200.0,20.9676,21.0052,20.9601,20.9902,72200.0
2013-06-03 14:10:00,27.92,27.99,27.92,27.98,99800.0,20.9977,21.0504,20.9977,21.0428,99800.0
2013-06-03 14:15:00,27.98,28.03,27.97,28.01,136800.0,21.0428,21.0805,21.0353,21.0654,136800.0
2013-06-03 14:20:00,28.0,28.07,28.0,28.05,80200.0,21.0579,21.1105,21.0579,21.0955,80200.0
2013-06-03 14:25:00,28.06,28.11,28.04,28.11,76600.0,21.103,21.1406,21.088,21.1406,76600.0
2013-06-03 14:30:00,28.1,28.11,28.07,28.09,49800.0,21.1331,21.1406,21.1105,21.1256,49800.0
2013-06-03 14:35:00,28.09,28.1,28.06,28.07,79200.0,21.1256,21.1331,21.103,21.1105,79200.0
2013-06-03 14:40:00,28.07,28.13,28.07,28.12,71200.0,21.1105,21.1557,21.1105,21.1481,71200.0
2013-06-03 14:45:00,28.12,28.16,28.12,28.14,48800.0,21.1481,21.1782,21.1481,21.1632,48800.0
2013-06-03 14:50:00,28.14,28.2,28.13,28.16,75600.0,21.1632,21.2083,21.1557,21.1782,75600.0
2013-06-03 14:55:00,28.16,28.18,28.14,28.15,51800.0,21.1782,21.1933,21.1632,21.1707,51800.0
2013-06-03 15:00:00,28.15,28.17,28.14,28.15,88600.0,21.1707,21.1857,21.1632,21.1707,88600.0
2013-06-03 15:05:00,28.15,28.17,28.14,28.16,117200.0,21.1707,21.1857,21.1632,21.1782,117200.0
2013-06-03 15:10:00,28.17,28.18,28.14,28.18,75600.0,21.1857,21.1933,21.1632,21.1933,75600.0
2013-06-03 15:15:00,28.18,28.18,28.15,28.16,80200.0,21.1933,21.1933,21.1707,21.1782,80200.0
2013-06-03 15:20:00,28.16,28.22,28.16,28.2,83200.0,21.1782,21.2233,21.1782,21.2083,83200.0
2013-06-03 15:25:00,28.2,28.23,28.19,28.21,103800.0,21.2083,21.2309,21.2008,21.2158,103800.0
2013-06-03 15:30:00,28.2,28.2,28.16,28.2,85400.0,21.2083,21.2083,21.1782,21.2083,85400.0
2013-06-03 15:35:00,28.2,28.2,28.13,28.15,129400.0,21.2083,21.2083,21.1557,21.1707,129400.0
2013-06-03 15:40:00,28.15,28.18,28.14,28.18,109400.0,21.1707,21.1933,21.1632,21.1933,109400.0
2013-06-03 15:45:00,28.18,28.22,28.17,28.17,156800.0,21.1933,21.2233,21.1857,21.1857,156800.0
2013-06-03 15:50:00,28.18,28.21,28.15,28.2,180600.0,21.1933,21.2158,21.1707,21.2083,180600.0
2013-06-03 15:55:00,28.21,28.21,28.16,28.19,348800.0,21.2158,21.2158,21.1782,21.2008,348800.0
2013-06-04 09:30:00,28.25,28.27,28.07,28.21,111400.0,21.2459,21.2609,21.1105,21.2158,111400.0
2013-06-04 09:35:00,28.21,28.32,28.07,28.07,57400.0,21.2158,21.2986,21.1105,21.1105,57400.0
2013-06-04 09:40:00,28.07,28.18,28.07,28.17,28600.0,21.1105,21.1933,21.1105,21.1857,28600.0
2013-06-04 09:45:00,28.18,28.27,28.18,28.19,42600.0,21.1933,21.2609,21.1933,21.2008,42600.0
2013-06-04 09:50:00,28.19,28.2,28.1,28.13,48000.0,21.2008,21.2083,21.1331,21.1557,48000.0
2013-06-04 09:55:00,28.13,28.2,28.11,28.15,34200.0,21.1557,21.2083,21.1406,21.1707,34200.0
2013-06-04 10:00:00,28.15,28.23,28.15,28.18,73800.0,21.1707,21.2309,21.1707,21.1933,73800.0
2013-06-04 10:05:00,28.18,28.2,28.11,28.18,59800.0,21.1933,21.2083,21.1406,21.1933,59800.0
2013-06-04 10:10:00,28.19,28.32,28.19,28.25,71600.0,21.2008,21.2986,21.2008,21.2459,71600.0
2013-06-04 10:15:00,28.25,28.25,28.13,28.2,112400.0,21.2459,21.2459,21.1557,21.2083,112400.0
2013-06-04 10:20:00,28.2,28.2,28.15,28.16,116600.0,21.2083,21.2083,21.1707,21.1782,116600.0
2013-06-04 10:25:00,28.16,28.3,28.16,28.28,95800.0,21.1782,21.2835,21.1782,21.2685,95800.0
2013-06-04 10:30:00,28.29,28.36,28.29,28.31,48000.0,21.276,21.3286,21.276,21.291,48000.0
2013-06-04 10:35:00,28.31,28.31,28.27,28.29,34600.0,21.291,21.291,21.2609,21.276,34600.0
2013-06-04 10:40:00,28.29,28.29,28.21,28.25,71600.0,21.276,21.276,21.2158,21.2459,71600.0
2013-06-04 10:45:00,28.25,28.25,28.22,28.22,54000.0,21.2459,21.2459,21.2233,21.2233,54000.0
2013-06-04 10:50:00,28.23,28.25,28.13,28.17,89200.0,21.2309,21.2459,21.1557,21.1857,89200.0
2013-06-04 10:55:00,28.16,28.2,28.11,28.12,56200.0,21.1782,21.2083,21.1406,21.1481,56200.0
2013-06-04 11:00:00,28.11,28.14,28.08,28.13,26800.0,21.1406,21.1632,21.1181,21.1557,26800.0
2013-06-04 11:05:00,28.12,28.14,28.09,28.11,23000.0,21.1481,21.1632,21.1256,21.1406,23000.0
2013-06-04 11:10:00,28.11,28.18,28.11,28.18,56400.0,21.1406,21.1933,21.1406,21.1933,56400.0
2013-06-04 11:15:00,28.18,28.22,28.18,28.21,53000.0,21.1933,21.2233,21.1933,21.2158,53000.0
2013-06-04 11:20:00,28.21,28.21,28.17,28.18,28600.0,21.2158,21.2158,21.1857,21.1933,28600.0
2013-06-04 11:25:00,28.18,28.22,28.18,28.21,25800.0,21.1933,21.2233,21.1933,21.2158,25800.0
2013-06-04 11:30:00,28.2,28.2,28.16,28.17,28400.0,21.2083,21.2083,21.1782,21.1857,28400.0
2013-06-04 11:35:00,28.18,28.18,28.11,28.15,29400.0,21.1933,21.1933,21.1406,21.1707,29400.0
2013-06-04 11:40:00,28.15,28.19,28.13,28.19,21600.0,21.1707,21.2008,21.1557,21.2008,21600.0
2013-06-04 11:45:00,28.19,28.2,28.16,28.16,25800.0,21.2008,21.2083,21.1782,21.1782,25800.0
2013-06-04 11:50:00,28.16,28.16,28.11,28.13,45000.0,21.1782,21.1782,21.1406,21.1557,45000.0
2013-06-04 11:55:00,28.13,28.14,28.12,28.12,28200.0,21.1557,21.1632,21.1481,21.1481,28200.0
2013-06-04 12:00:00,28.12,28.13,28.02,28.03,63400.0,21.1481,21.1557,21.0729,21.0805,63400.0
2013-06-04 12:05:00,28.03,28.05,28.0,28.03,42800.0,21.0805,21.0955,21.0579,21.0805,42800.0
2013-06-04 12:10:00,28.02,28.07,28.0,28.0,27800.0,21.0729,21.1105,21.0579,21.0579,27800.0
2013-06-04 12:15:00,28.0,28.01,27.93,27.95,30800.0,21.0579,21.0654,21.0052,21.0203,30800.0
2013-06-04 12:20:00,27.95,27.97,27.91,27.91,27400.0,21.0203,21.0353,20.9902,20.9902,27400.0
2013-06-04 12:25:00,27.91,27.99,27.91,27.98,49200.0,20.9902,21.0504,20.9902,21.0428,49200.0
2013-06-04 12:30:00,27.99,28.04,27.97,28.04,30600.0,21.0504,21.088,21.0353,21.088,30600.0
2013-06-04 12:35:00,28.04,28.08,28.04,28.07,26800.0,21.088,21.1181,21.088,21.1105,26800.0
2013-06-04 12:40:00,28.08,28.09,28.06,28.07,43200.0,21.1181,21.1256,21.103,21.1105,43200.0
2013-06-04 12:45:00,28.07,28.07,28.0,28.01,13400.0,21.1105,21.1105,21.0579,21.0654,13400.0
2013-06-04 12:50:00,28.01,28.04,28.0,28.02,33200.0,21.0654,21.088,21.0579,21.0729,33200.0
2013-06-04 12:55:00,28.02,28.06,28.02,28.05,29200.0,21.0729,21.103,21.0729,21.0955,29200.0
2013-06-04 13:00:00,28.05,28.05,28.01,28.01,21000.0,21.0955,21.0955,21.0654,21.0654,21000.0
2013-06-04 13:05:00,28.0,28.04,28.0,28.04,15600.0,21.0579,21.088,21.0579,21.088,15600.0
2013-06-04 13:10:00,28.04,28.06,28.03,28.06,21400.0,21.088,21.103,21.0805,21.103,21400.0
2013-06-04 13:15:00,28.06,28.06,28.04,28.05,19000.0,21.103,21.103,21.088,21.0955,19000.0
2013-06-04 13:20:00,28.04,28.04,28.01,28.03,35200.0,21.088,21.088,21.0654,21.0805,35200.0
2013-06-04 13:25:00,28.03,28.03,27.89,27.91,90000.0,21.0805,21.0805,20.9752,20.9902,90000.0
2013-06-04 13:30:00,27.91,27.91,27.86,27.86,31600.0,20.9902,20.9902,20.9526,20.9526,31600.0
2013-06-04 13:35:00,27.86,27.86,27.79,27.84,55400.0,20.9526,20.9526,20.9,20.9376,55400.0
2013-06-04 13:40:00,27.84,27.89,27.84,27.88,29400.0,20.9376,20.9752,20.9376,20.9676,29400.0
2013-06-04 13:45:00,27.88,27.88,27.79,27.84,55800.0,20.9676,20.9676,20.9,20.9376,55800.0
2013-06-04 13:50:00,27.84,27.89,27.84,27.85,46400.0,20.9376,20.9752,20.9376,20.9451,46400.0
2013-06-04 13:55:00,27.85,27.88,27.84,27.86,32800.0,20.9451,20.9676,20.9376,20.9526,32800.0
2013-06-04 14:00:00,27.86,27.86,27.77,27.79,24000.0,20.9526,20.9526,20.8849,20.9,24000.0
2013-06-04 14:05:00,27.79,27.82,27.73,27.73,60200.0,20.9,20.9225,20.8548,20.8548,60200.0
2013-06-04 14:10:00,27.72,27.79,27.71,27.79,29800.0,20.8473,20.9,20.8398,20.9,29800.0
2013-06-04 14:15:00,27.8,27.84,27.78,27.84,55200.0,20.9075,20.9376,20.8924,20.9376,55200.0
2013-06-04 14:20:00,27.84,27.89,27.83,27.86,59200.0,20.9376,20.9752,20.93,20.9526,59200.0
2013-06-04 14:25:00,27.85,27.93,27.84,27.93,49600.0,20.9451,21.0052,20.9376,21.0052,49600.0
2013-06-04 14:30:00,27.93,27.98,27.92,27.92,45600.0,21.0052,21.0428,20.9977,20.9977,45600.0
2013-06-04 14:35:00,27.92,27.92,27.88,27.91,26000.0,20.9977,20.9977,20.9676,20.9902,26000.0
2013-06-04 14:40:00,27.91,27.95,27.91,27.91,37600.0,20.9902,21.0203,20.9902,20.9902,37600.0
2013-06-04 14:45:00,27.92,27.92,27.89,27.89,21200.0,20.9977,20.9977,20.9752,20.9752,21200.0
2013-06-04 14:50:00,27.9,27.92,27.87,27.9,44200.0,20.9827,20.9977,20.9601,20.9827,44200.0
2013-06-04 14:55:00,27.91,27.91,27.84,27.85,45200.0,20.9902,20.9902,20.9376,20.9451,45200.0
2013-06-04 15:00:00,27.85,27.86,27.83,27.86,48800.0,20.9451,20.9526,20.93,20.9526,48800.0
2013-06-04 15:05:00,27.86,27.91,27.85,27.86,57600.0,20.9526,20.9902,20.9451,20.9526,57600.0
2013-06-04 15:10:00,27.86,27.87,27.81,27.83,66600.0,20.9526,20.9601,20.915,20.93,66600.0
2013-06-04 15:15:00,27.82,27.86,27.81,27.85,43000.0,20.9225,20.9526,20.915,20.9451,43000.0
2013-06-04 15:20:00,27.85,27.88,27.83,27.86,44600.0,20.9451,20.9676,20.93,20.9526,44600.0
2013-06-04 15:25:00,27.85,27.93,27.85,27.9,52000.0,20.9451,21.0052,20.9451,20.9827,52000.0
2013-06-04 15:30:00,27.9,27.99,27.89,27.99,85600.0,20.9827,21.0504,20.9752,21.0504,85600.0
2013-06-04 15:35:00,27.99,28.01,27.98,28.0,42200.0,21.0504,21.0654,21.0428,21.0579,42200.0
2013-06-04 15:40:00,28.0,28.08,28.0,28.06,124400.0,21.0579,21.1181,21.0579,21.103,124400.0
2013-06-04 15:45:00,28.06,28.06,27.98,27.99,104200.0,21.103,21.103,21.0428,21.0504,104200.0
2013-06-04 15:50:00,27.99,28.0,27.91,27.93,130200.0,21.0504,21.0579,20.9902,21.0052,130200.0
2013-06-04 15:55:00,27.93,27.98,27.88,27.89,433200.0,21.0052,21.0428,20.9676,20.9752,433200.0
2013-06-05 09:30:00,27.81,27.89,27.75,27.81,78800.0,20.915,20.9752,20.8699,20.915,78800.0
2013-06-05 09:35:00,27.82,27.86,27.73,27.85,38800.0,20.9225,20.9526,20.8548,20.9451,38800.0
2013-06-05 09:40:00,27.85,27.87,27.79,27.87,37000.0,20.9451,20.9601,20.9,20.9601,37000.0
2013-06-05 09:45:00,27.86,27.87,27.8,27.82,26000.0,20.9526,20.9601,20.9075,20.9225,26000.0
2013-06-05 09:50:00,27.82,27.82,27.77,27.79,22200.0,20.9225,20.9225,20.8849,20.9,22200.0
2013-06-05 09:55:00,27.8,27.83,27.68,27.68,36600.0,20.9075,20.93,20.8172,20.8172,36600.0
2013-06-05 10:00:00,27.68,27.86,27.67,27.78,65200.0,20.8172,20.9526,20.8097,20.8924,65200.0
2013-06-05 10:05:00,27.79,27.81,27.65,27.65,66800.0,20.9,20.915,20.7947,20.7947,66800.0
2013-06-05 10:10:00,27.66,27.71,27.63,27.71,100200.0,20.8022,20.8398,20.7796,20.8398,100200.0
2013-06-05 10:15:00,27.71,27.72,27.61,27.61,136000.0,20.8398,20.8473,20.7646,20.7646,136000.0
2013-06-05 10:20:00,27.61,27.71,27.61,27.68,93400.0,20.7646,20.8398,20.7646,20.8172,93400.0
2013-06-05 10:25:00,27.68,27.75,27.68,27.74,61400.0,20.8172,20.8699,20.8172,20.8624,61400.0
2013-06-05 10:30:00,27.74,27.74,27.7,27.72,47400.0,20.8624,20.8624,20.8323,20.8473,47400.0
2013-06-05 10:35:00,27.72,27.74,27.68,27.68,79600.0,20.8473,20.8624,20.8172,20.8172,79600.0
2013-06-05 10:40:00,27.68,27.77,27.68,27.73,115200.0,20.8172,20.8849,20.8172,20.8548,115200.0
2013-06-05 10:45:00,27.74,27.78,27.72,27.73,77200.0,20.8624,20.8924,20.8473,20.8548,77200.0
2013-06-05 10:50:00,27.72,27.75,27.66,27.68,72800.0,20.8473,20.8699,20.8022,20.8172,72800.0
2013-06-05 10:55:00,27.68,27.72,27.62,27.62,77800.0,20.8172,20.8473,20.7721,20.7721,77800.0
2013-06-05 11:00:00,27.62,27.62,27.56,27.57,42000.0,20.7721,20.7721,20.727,20.7345,42000.0
2013-06-05 11:05:00,27.57,27.61,27.54,27.61,74200.0,20.7345,20.7646,20.7119,20.7646,74200.0
2013-06-05 11:10:00,27.61,27.61,27.56,27.58,79000.0,20.7646,20.7646,20.727,20.742,79000.0
2013-06-05 11:15:00,27.59,27.63,27.59,27.63,37000.0,20.7495,20.7796,20.7495,20.7796,37000.0
2013-06-05 11:20:00,27.63,27.66,27.61,27.66,27200.0,20.7796,20.8022,20.7646,20.8022,27200.0
2013-06-05 11:25:00,27.66,27.68,27.63,27.63,27600.0,20.8022,20.8172,20.7796,20.7796,27600.0
2013-06-05 11:30:00,27.63,27.64,27.6,27.61,34800.0,20.7796,20.7871,20.7571,20.7646,34800.0
2013-06-05 11:35:00,27.61,27.72,27.59,27.72,44600.0,20.7646,20.8473,20.7495,20.8473,44600.0
2013-06-05 11:40:00,27.73,27.73,27.7,27.72,24000.0,20.8548,20.8548,20.8323,20.8473,24000.0
2013-06-05 11:45:00,27.72,27.73,27.7,27.7,22600.0,20.8473,20.8548,20.8323,20.8323,22600.0
2013-06-05 11:50:00,27.68,27.72,27.67,27.7,85000.0,20.8172,20.8473,20.8097,20.8323,85000.0
2013-06-05 11:55:00,27.7,27.7,27.64,27.67,47800.0,20.8323,20.8323,20.7871,20.8097,47800.0
2013-06-05 12:00:00,27.67,27.7,27.64,27.66,55400.0,20.8097,20.8323,20.7871,20.8022,55400.0
2013-06-05 12:05:00,27.65,27.65,27.63,27.65,32600.0,20.7947,20.7947,20.7796,20.7947,32600.0
2013-06-05 12:10:00,27.65,27.65,27.62,27.64,44600.0,20.7947,20.7947,20.7721,20.7871,44600.0
2013-06-05 12:15:00,27.64,27.67,27.6,27.65,63800.0,20.7871,20.8097,20.7571,20.7947,63800.0
2013-06-05 12:20:00,27.66,27.67,27.64,27.66,23400.0,20.8022,20.8097,20.7871,20.8022,23400.0
2013-06-05 12:25:00,27.67,27.72,27.66,27.71,63400.0,20.8097,20.8473,20.8022,20.8398,63400.0
2013-06-05 12:30:00,27.71,27.72,27.69,27.72,35000.0,20.8398,20.8473,20.8248,20.8473,35000.0
2013-06-05 12:35:00,27.71,27.71,27.66,27.66,37400.0,20.8398,20.8398,20.8022,20.8022,37400.0
2013-06-05 12:40:00,27.66,27.68,27.65,27.68,27000.0,20.8022,20.8172,20.7947,20.8172,27000.0
2013-06-05 12:45:00,27.68,27.68,27.64,27.66,32200.0,20.8172,20.8172,20.7871,20.8022,32200.0
2013-06-05 12:50:00,27.66,27.66,27.63,27.65,30400.0,20.8022,20.8022,20.7796,20.7947,30400.0
2013-06-05 12:55:00,27.65,27.66,27.63,27.63,20200.0,20.7947,20.8022,20.7796,20.7796,20200.0
2013-06-05 13:00:00,27.64,27.7,27.63,27.7,31800.0,20.7871,20.8323,20.7796,20.8323,31800.0
2013-06-05 13:05:00,27.7,27.72,27.68,27.71,37600.0,20.8323,20.8473,20.8172,20.8398,37600.0
2013-06-05 13:10:00,27.71,27.75,27.71,27.74,34800.0,20.8398,20.8699,20.8398,20.8624,34800.0
2013-06-05 13:15:00,27.74,27.76,27.72,27.75,27200.0,20.8624,20.8774,20.8473,20.8699,27200.0
2013-06-05 13:20:00,27.75,27.76,27.73,27.75,25600.0,20.8699,20.8774,20.8548,20.8699,25600.0
2013-06-05 13:25:00,27.75,27.8,27.75,27.77,57800.0,20.8699,20.9075,20.8699,20.8849,57800.0
2013-06-05 13:30:00,27.77,27.77,27.74,27.74,38800.0,20.8849,20.8849,20.8624,20.8624,38800.0
2013-06-05 13:35:00,27.74,27.75,27.72,27.73,22000.0,20.8624,20.8699,20.8473,20.8548,22000.0
2013-06-05 13:40:00,27.73,27.75,27.73,27.74,21000.0,20.8548,20.8699,20.8548,20.8624,21000.0
2013-06-05 13:45:00,27.74,27.74,27.7,27.7,49000.0,20.8624,20.8624,20.8323,20.8323,49000.0
2013-06-05 13:50:00,27.7,27.71,27.68,27.7,34800.0,20.8323,20.8398,20.8172,20.8323,34800.0
2013-06-05 13:55:00,27.69,27.7,27.65,27.65,31600.0,20.8248,20.8323,20.7947,20.7947,31600.0
2013-06-05 14:00:00,27.66,27.68,27.63,27.65,40400.0,20.8022,20.8172,20.7796,20.7947,40400.0
2013-06-05 14:05:00,27.65,27.67,27.63,27.66,23000.0,20.7947,20.8097,20.7796,20.8022,23000.0
2013-06-05 14:10:00,27.66,27.66,27.62,27.63,28600.0,20.8022,20.8022,20.7721,20.7796,28600.0
2013-06-05 14:15:00,27.63,27.65,27.61,27.64,31200.0,20.7796,20.7947,20.7646,20.7871,31200.0
2013-06-05 14:20:00,27.64,27.64,27.55,27.56,40400.0,20.7871,20.7871,20.7195,20.727,40400.0
2013-06-05 14:25:00,27.54,27.59,27.53,27.55,47600.0,20.7119,20.7495,20.7044,20.7195,47600.0
2013-06-05 14:30:00,27.56,27.56,27.52,27.55,29600.0,20.727,20.727,20.6969,20.7195,29600.0
2013-06-05 14:35:00,27.55,27.59,27.53,27.59,28200.0,20.7195,20.7495,20.7044,20.7495,28200.0
2013-06-05 14:40:00,27.59,27.61,27.59,27.61,34200.0,20.7495,20.7646,20.7495,20.7646,34200.0
2013-06-05 14:45:00,27.61,27.61,27.59,27.6,37800.0,20.7646,20.7646,20.7495,20.7571,37800.0
2013-06-05 14:50:00,27.61,27.65,27.55,27.55,48400.0,20.7646,20.7947,20.7195,20.7195,48400.0
2013-06-05 14:55:00,27.55,27.64,27.54,27.6,63000.0,20.7195,20.7871,20.7119,20.7571,63000.0
2013-06-05 15:00:00,27.6,27.63,27.57,27.57,43000.0,20.7571,20.7796,20.7345,20.7345,43000.0
2013-06-05 15:05:00,27.57,27.59,27.51,27.51,52400.0,20.7345,20.7495,20.6894,20.6894,52400.0
2013-06-05 15:10:00,27.51,27.59,27.48,27.59,100000.0,20.6894,20.7495,20.6668,20.7495,100000.0
2013-06-05 15:15:00,27.59,27.63,27.58,27.61,80600.0,20.7495,20.7796,20.742,20.7646,80600.0
2013-06-05 15:20:00,27.62,27.62,27.55,27.61,65200.0,20.7721,20.7721,20.7195,20.7646,65200.0
2013-06-05 15:25:00,27.61,27.64,27.61,27.62,73600.0,20.7646,20.7871,20.7646,20.7721,73600.0
2013-06-05 15:30:00,27.63,27.63,27.59,27.61,111600.0,20.7796,20.7796,20.7495,20.7646,111600.0
2013-06-05 15:35:00,27.61,27.7,27.61,27.68,100800.0,20.7646,20.8323,20.7646,20.8172,100800.0
2013-06-05 15:40:00,27.68,27.71,27.68,27.69,127600.0,20.8172,20.8398,20.8172,20.8248,127600.0
2013-06-05 15:45:00,27.7,27.74,27.66,27.7,141000.0,20.8323,20.8624,20.8022,20.8323,141000.0
2013-06-05 15:50:00,27.7,27.7,27.64,27.65,126600.0,20.8323,20.8323,20.7871,20.7947,126600.0
2013-06-05 15:55:00,27.65,27.7,27.58,27.6,357600.0,20.7947,20.8323,20.742,20.7571,357600.0
2013-06-06 09:30:00,27.65,27.65,27.41,27.48,155000.0,20.7947,20.7947,20.6142,20.6668,155000.0
2013-06-06 09:35:00,27.49,27.64,27.49,27.61,23200.0,20.6743,20.7871,20.6743,20.7646,23200.0
2013-06-06 09:40:00,27.62,27.66,27.62,27.64,30800.0,20.7721,20.8022,20.7721,20.7871,30800.0
2013-06-06 09:45:00,27.64,27.71,27.61,27.68,55200.0,20.7871,20.8398,20.7646,20.8172,55200.0
2013-06-06 09:50:00,27.7,27.7,27.57,27.58,29000.0,20.8323,20.8323,20.7345,20.742,29000.0
2013-06-06 09:55:00,27.58,27.75,27.58,27.75,22400.0,20.742,20.8699,20.742,20.8699,22400.0
2013-06-06 10:00:00,27.78,27.84,27.7,27.7,47200.0,20.8924,20.9376,20.8323,20.8323,47200.0
2013-06-06 10:05:00,27.7,27.74,27.67,27.72,33600.0,20.8323,20.8624,20.8097,20.8473,33600.0
2013-06-06 10:10:00,27.72,27.72,27.59,27.59,45200.0,20.8473,20.8473,20.7495,20.7495,45200.0
2013-06-06 10:15:00,27.6,27.6,27.55,27.59,39000.0,20.7571,20.7571,20.7195,20.7495,39000.0
2013-06-06 10:20:00,27.59,27.66,27.55,27.57,49000.0,20.7495,20.8022,20.7195,20.7345,49000.0
2013-06-06 10:25:00,27.56,27.57,27.51,27.56,53200.0,20.727,20.7345,20.6894,20.727,53200.0
2013-06-06 10:30:00,27.56,27.65,27.56,27.62,44000.0,20.727,20.7947,20.727,20.7721,44000.0
2013-06-06 10:35:00,27.62,27.62,27.54,27.54,27400.0,20.7721,20.7721,20.7119,20.7119,27400.0
2013-06-06 10:40:00,27.55,27.65,27.52,27.65,52000.0,20.7195,20.7947,20.6969,20.7947,52000.0
2013-06-06 10:45:00,27.63,27.69,27.61,27.68,41600.0,20.7796,20.8248,20.7646,20.8172,41600.0
2013-06-06 10:50:00,27.68,27.68,27.61,27.67,112800.0,20.8172,20.8172,20.7646,20.8097,112800.0
2013-06-06 10:55:00,27.66,27.73,27.65,27.72,51600.0,20.8022,20.8548,20.7947,20.8473,51600.0
2013-06-06 11:00:00,27.72,27.73,27.68,27.72,45400.0,20.8473,20.8548,20.8172,20.8473,45400.0
2013-06-06 11:05:00,27.72,27.75,27.71,27.74,39800.0,20.8473,20.8699,20.8398,20.8624,39800.0
2013-06-06 11:10:00,27.73,27.77,27.72,27.74,27600.0,20.8548,20.8849,20.8473,20.8624,27600.0
2013-06-06 11:15:00,27.75,27.75,27.71,27.71,23000.0,20.8699,20.8699,20.8398,20.8398,23000.0
2013-06-06 11:20:00,27.71,27.73,27.68,27.68,44800.0,20.8398,20.8548,20.8172,20.8172,44800.0
2013-06-06 11:25:00,27.68,27.71,27.67,27.68,29400.0,20.8172,20.8398,20.8097,20.8172,29400.0
2013-06-06 11:30:00,27.67,27.67,27.61,27.63,28600.0,20.8097,20.8097,20.7646,20.7796,28600.0
2013-06-06 11:35:00,27.63,27.7,27.63,27.7,21000.0,20.7796,20.8323,20.7796,20.8323,21000.0
2013-06-06 11:40:00,27.7,27.72,27.68,27.71,27800.0,20.8323,20.8473,20.8172,20.8398,27800.0
2013-06-06 11:45:00,27.71,27.75,27.7,27.7,24800.0,20.8398,20.8699,20.8323,20.8323,24800.0
2013-06-06 11:50:00,27.71,27.73,27.69,27.72,37600.0,20.8398,20.8548,20.8248,20.8473,37600.0
2013-06-06 11:55:00,27.72,27.73,27.65,27.66,167000.0,20.8473,20.8548,20.7947,20.8022,167000.0
2013-06-06 12:00:00,27.66,27.71,27.64,27.66,80400.0,20.8022,20.8398,20.7871,20.8022,80400.0
2013-06-06 12:05:00,27.66,27.67,27.56,27.56,67600.0,20.8022,20.8097,20.727,20.727,67600.0
2013-06-06 12:10:00,27.55,27.59,27.54,27.59,77400.0,20.7195,20.7495,20.7119,20.7495,77400.0
2013-06-06 12:15:00,27.59,27.59,27.49,27.5,69200.0,20.7495,20.7495,20.6743,20.6819,69200.0
2013-06-06 12:20:00,27.5,27.52,27.46,27.47,85400.0,20.6819,20.6969,20.6518,20.6593,85400.0
2013-06-06 12:25:00,27.47,27.53,27.39,27.52,130400.0,20.6593,20.7044,20.5991,20.6969,130400.0
2013-06-06 12:30:00,27.52,27.61,27.52,27.61,121600.0,20.6969,20.7646,20.6969,20.7646,121600.0
2013-06-06 12:35:00,27.61,27.64,27.59,27.63,145200.0,20.7646,20.7871,20.7495,20.7796,145200.0
2013-06-06 12:40:00,27.63,27.71,27.61,27.7,59200.0,20.7796,20.8398,20.7646,20.8323,59200.0
2013-06-06 12:45:00,27.7,27.77,27.64,27.77,163600.0,20.8323,20.8849,20.7871,20.8849,163600.0
2013-06-06 12:50:00,27.77,27.78,27.67,27.71,101800.0,20.8849,20.8924,20.8097,20.8398,101800.0
2013-06-06 12:55:00,27.7,27.87,27.69,27.86,292600.0,20.8323,20.9601,20.8248,20.9526,292600.0
2013-06-06 13:00:00,27.86,28.02,27.86,28.0,296600.0,20.9526,21.0729,20.9526,21.0579,296600.0
2013-06-06 13:05:00,28.0,28.19,28.0,28.16,397000.0,21.0579,21.2008,21.0579,21.1782,397000.0
2013-06-06 13:10:00,28.15,28.23,28.12,28.17,257200.0,21.1707,21.2309,21.1481,21.1857,257200.0
2013-06-06 13:15:00,28.17,28.25,28.17,28.22,138600.0,21.1857,21.2459,21.1857,21.2233,138600.0
2013-06-06 13:20:00,28.21,28.22,28.09,28.09,154800.0,21.2158,21.2233,21.1256,21.1256,154800.0
2013-06-06 13:25:00,28.09,28.1,28.04,28.07,50200.0,21.1256,21.1331,21.088,21.1105,50200.0
2013-06-06 13:30:00,28.07,28.15,28.07,28.12,70000.0,21.1105,21.1707,21.1105,21.1481,70000.0
2013-06-06 13:35:00,28.13,28.16,28.1,28.13,48000.0,21.1557,21.1782,21.1331,21.1557,48000.0
2013-06-06 13:40:00,28.13,28.19,28.11,28.19,65400.0,21.1557,21.2008,21.1406,21.2008,65400.0
2013-06-06 13:45:00,28.2,28.32,28.2,28.31,123600.0,21.2083,21.2986,21.2083,21.291,123600.0
2013-06-06 13:50:00,28.31,28.33,28.29,28.31,98200.0,21.291,21.3061,21.276,21.291,98200.0
2013-06-06 13:55:00,28.29,28.3,28.22,28.25,112800.0,21.276,21.2835,21.2233,21.2459,112800.0
2013-06-06 14:00:00,28.24,28.25,28.2,28.24,106200.0,21.2384,21.2459,21.2083,21.2384,106200.0
2013-06-06 14:05:00,28.24,28.38,28.24,28.31,81000.0,21.2384,21.3437,21.2384,21.291,81000.0
2013-06-06 14:10:00,28.3,28.33,28.27,28.28,53000.0,21.2835,21.3061,21.2609,21.2685,53000.0
2013-06-06 14:15:00,28.28,28.29,28.19,28.19,47600.0,21.2685,21.276,21.2008,21.2008,47600.0
2013-06-06 14:20:00,28.18,28.22,28.17,28.22,45000.0,21.1933,21.2233,21.1857,21.2233,45000.0
2013-06-06 14:25:00,28.22,28.3,28.22,28.29,55200.0,21.2233,21.2835,21.2233,21.276,55200.0
2013-06-06 14:30:00,28.3,28.31,28.22,28.22,26000.0,21.2835,21.291,21.2233,21.2233,26000.0
2013-06-06 14:35:00,28.21,28.22,28.15,28.15,28200.0,21.2158,21.2233,21.1707,21.1707,28200.0
2013-06-06 14:40:00,28.15,28.18,28.14,28.18,38400.0,21.1707,21.1933,21.1632,21.1933,38400.0
2013-06-06 14:45:00,28.18,28.24,28.16,28.23,29600.0,21.1933,21.2384,21.1782,21.2309,29600.0
2013-06-06 14:50:00,28.23,28.27,28.2,28.21,59200.0,21.2309,21.2609,21.2083,21.2158,59200.0
2013-06-06 14:55:00,28.21,28.23,28.2,28.21,28000.0,21.2158,21.2309,21.2083,21.2158,28000.0
2013-06-06 15:00:00,28.2,28.22,28.15,28.17,98800.0,21.2083,21.2233,21.1707,21.1857,98800.0
2013-06-06 15:05:00,28.18,28.18,28.16,28.17,70800.0,21.1933,21.1933,21.1782,21.1857,70800.0
2013-06-06 15:10:00,28.17,28.18,28.13,28.14,75400.0,21.1857,21.1933,21.1557,21.1632,75400.0
2013-06-06 15:15:00,28.14,28.17,28.13,28.14,44600.0,21.1632,21.1857,21.1557,21.1632,44600.0
2013-06-06 15:20:00,28.13,28.21,28.13,28.2,56800.0,21.1557,21.2158,21.1557,21.2083,56800.0
2013-06-06 15:25:00,28.21,28.25,28.19,28.23,61600.0,21.2158,21.2459,21.2008,21.2309,61600.0
2013-06-06 15:30:00,28.23,28.3,28.23,28.28,75800.0,21.2309,21.2835,21.2309,21.2685,75800.0
2013-06-06 15:35:00,28.28,28.29,28.24,28.24,64000.0,21.2685,21.276,21.2384,21.2384,64000.0
2013-06-06 15:40:00,28.24,28.25,28.21,28.22,94600.0,21.2384,21.2459,21.2158,21.2233,94600.0
2013-06-06 15:45:00,28.22,28.24,28.19,28.2,126600.0,21.2233,21.2384,21.2008,21.2083,126600.0
2013-06-06 15:50:00,28.2,28.26,28.18,28.25,144200.0,21.2083,21.2534,21.1933,21.2459,144200.0
2013-06-06 15:55:00,28.25,28.29,28.23,28.29,461600.0,21.2459,21.276,21.2309,21.276,461600.0
2013-06-07 09:30:00,28.43,28.5,28.41,28.46,268200.0,21.3813,21.4339,21.3662,21.4038,268200.0
2013-06-07 09:35:00,28.47,28.59,28.46,28.56,159600.0,21.4114,21.5016,21.4038,21.479,159600.0
2013-06-07 09:40:00,28.55,28.55,28.38,28.39,141400.0,21.4715,21.4715,21.3437,21.3512,141400.0
2013-06-07 09:45:00,28.38,28.4,28.31,28.33,80600.0,21.3437,21.3587,21.291,21.3061,80600.0
2013-06-07 09:50:00,28.33,28.47,28.33,28.47,65400.0,21.3061,21.4114,21.3061,21.4114,65400.0
2013-06-07 09:55:00,28.46,28.49,28.43,28.45,64800.0,21.4038,21.4264,21.3813,21.3963,64800.0
2013-06-07 10:00:00,28.45,28.56,28.45,28.56,113800.0,21.3963,21.479,21.3963,21.479,113800.0
2013-06-07 10:05:00,28.54,28.62,28.53,28.54,107400.0,21.464,21.5242,21.4565,21.464,107400.0
2013-06-07 10:10:00,28.55,28.57,28.5,28.55,114400.0,21.4715,21.4866,21.4339,21.4715,114400.0
2013-06-07 10:15:00,28.55,28.63,28.52,28.56,133600.0,21.4715,21.5317,21.449,21.479,133600.0
2013-06-07 10:20:00,28.56,28.59,28.55,28.56,55400.0,21.479,21.5016,21.4715,21.479,55400.0
2013-06-07 10:25:00,28.56,28.59,28.53,28.53,77800.0,21.479,21.5016,21.4565,21.4565,77800.0
2013-06-07 10:30:00,28.53,28.56,28.45,28.53,103400.0,21.4565,21.479,21.3963,21.4565,103400.0
2013-06-07 10:35:00,28.53,28.6,28.18,28.4,379000.0,21.4565,21.5091,21.1933,21.3587,379000.0
2013-06-07 10:40:00,28.39,28.49,28.39,28.46,101200.0,21.3512,21.4264,21.3512,21.4038,101200.0
2013-06-07 10:45:00,28.46,28.46,28.42,28.43,38400.0,21.4038,21.4038,21.3738,21.3813,38400.0
2013-06-07 10:50:00,28.43,28.43,28.35,28.38,79000.0,21.3813,21.3813,21.3211,21.3437,79000.0
2013-06-07 10:55:00,28.39,28.43,28.36,28.43,43400.0,21.3512,21.3813,21.3286,21.3813,43400.0
2013-06-07 11:00:00,28.43,28.5,28.43,28.5,106200.0,21.3813,21.4339,21.3813,21.4339,106200.0
2013-06-07 11:05:00,28.5,28.5,28.46,28.48,46000.0,21.4339,21.4339,21.4038,21.4189,46000.0
2013-06-07 11:10:00,28.49,28.54,28.46,28.54,121400.0,21.4264,21.464,21.4038,21.464,121400.0
2013-06-07 11:15:00,28.54,28.55,28.5,28.53,84000.0,21.464,21.4715,21.4339,21.4565,84000.0
2013-06-07 11:20:00,28.54,28.56,28.51,28.55,84600.0,21.464,21.479,21.4414,21.4715,84600.0
2013-06-07 11:25:00,28.55,28.6,28.55,28.56,61800.0,21.4715,21.5091,21.4715,21.479,61800.0
2013-06-07 11:30:00,28.56,28.58,28.51,28.52,58400.0,21.479,21.4941,21.4414,21.449,58400.0
2013-06-07 11:35:00,28.52,28.54,28.5,28.5,115200.0,21.449,21.464,21.4339,21.4339,115200.0
2013-06-07 11:40:00,28.5,28.54,28.5,28.53,63800.0,21.4339,21.464,21.4339,21.4565,63800.0
2013-06-07 11:45:00,28.52,28.52,28.48,28.48,108000.0,21.449,21.449,21.4189,21.4189,108000.0
2013-06-07 11:50:00,28.48,28.51,28.48,28.5,30200.0,21.4189,21.4414,21.4189,21.4339,30200.0
2013-06-07 11:55:00,28.49,28.5,28.46,28.46,37400.0,21.4264,21.4339,21.4038,21.4038,37400.0
2013-06-07 12:00:00,28.46,28.46,28.36,28.37,67000.0,21.4038,21.4038,21.3286,21.3362,67000.0
2013-06-07 12:05:00,28.38,28.39,28.34,28.36,27400.0,21.3437,21.3512,21.3136,21.3286,27400.0
2013-06-07 12:10:00,28.36,28.38,28.36,28.38,23200.0,21.3286,21.3437,21.3286,21.3437,23200.0
2013-06-07 12:15:00,28.38,28.41,28.34,28.36,96800.0,21.3437,21.3662,21.3136,21.3286,96800.0
2013-06-07 12:20:00,28.36,28.36,28.33,28.35,60600.0,21.3286,21.3286,21.3061,21.3211,60600.0
2013-06-07 12:25:00,28.35,28.35,28.28,28.35,59400.0,21.3211,21.3211,21.2685,21.3211,59400.0
2013-06-07 12:30:00,28.36,28.36,28.29,28.29,63400.0,21.3286,21.3286,21.276,21.276,63400.0
2013-06-07 12:35:00,28.29,28.3,28.27,28.27,33000.0,21.276,21.2835,21.2609,21.2609,33000.0
2013-06-07 12:40:00,28.28,28.28,28.2,28.23,79000.0,21.2685,21.2685,21.2083,21.2309,79000.0
2013-06-07 12:45:00,28.24,28.24,28.19,28.24,35600.0,21.2384,21.2384,21.2008,21.2384,35600.0
2013-06-07 12:50:00,28.24,28.28,28.24,28.27,31200.0,21.2384,21.2685,21.2384,21.2609,31200.0
2013-06-07 12:55:00,28.28,28.3,28.27,28.28,35800.0,21.2685,21.2835,21.2609,21.2685,35800.0
2013-06-07 13:00:00,28.28,28.31,28.25,28.3,45600.0,21.2685,21.291,21.2459,21.2835,45600.0
2013-06-07 13:05:00,28.3,28.32,28.29,28.3,26000.0,21.2835,21.2986,21.276,21.2835,26000.0
2013-06-07 13:10:00,28.3,28.34,28.3,28.34,66400.0,21.2835,21.3136,21.2835,21.3136,66400.0
2013-06-07 13:15:00,28.34,28.34,28.32,28.33,28200.0,21.3136,21.3136,21.2986,21.3061,28200.0
2013-06-07 13:20:00,28.34,28.36,28.33,28.34,25800.0,21.3136,21.3286,21.3061,21.3136,25800.0
2013-06-07 13:25:00,28.34,28.39,28.33,28.34,48200.0,21.3136,21.3512,21.3061,21.3136,48200.0
2013-06-07 13:30:00,28.34,28.37,28.34,28.35,23000.0,21.3136,21.3362,21.3136,21.3211,23000.0
2013-06-07 13:35:00,28.35,28.37,28.35,28.36,25000.0,21.3211,21.3362,21.3211,21.3286,25000.0
2013-06-07 13:40:00,28.36,28.37,28.29,28.3,26400.0,21.3286,21.3362,21.276,21.2835,26400.0
2013-06-07 13:45:00,28.3,28.32,28.28,28.32,35200.0,21.2835,21.2986,21.2685,21.2986,35200.0
2013-06-07 13:50:00,28.32,28.32,28.29,28.3,56000.0,21.2986,21.2986,21.276,21.2835,56000.0
2013-06-07 13:55:00,28.3,28.31,28.25,28.26,45400.0,21.2835,21.291,21.2459,21.2534,45400.0
2013-06-07 14:00:00,28.27,28.29,28.25,28.29,45800.0,21.2609,21.276,21.2459,21.276,45800.0
2013-06-07 14:05:00,28.29,28.29,28.25,28.25,40000.0,21.276,21.276,21.2459,21.2459,40000.0
2013-06-07 14:10:00,28.25,28.25,28.24,28.24,32200.0,21.2459,21.2459,21.2384,21.2384,32200.0
2013-06-07 14:15:00,28.24,28.27,28.24,28.27,49000.0,21.2384,21.2609,21.2384,21.2609,49000.0
2013-06-07 14:20:00,28.26,28.26,28.19,28.24,58000.0,21.2534,21.2534,21.2008,21.2384,58000.0
2013-06-07 14:25:00,28.24,28.24,28.2,28.24,35000.0,21.2384,21.2384,21.2083,21.2384,35000.0
2013-06-07 14:30:00,28.24,28.27,28.21,28.25,31800.0,21.2384,21.2609,21.2158,21.2459,31800.0
2013-06-07 14:35:00,28.25,28.29,28.25,28.25,37800.0,21.2459,21.276,21.2459,21.2459,37800.0
2013-06-07 14:40:00,28.25,28.27,28.21,28.25,75600.0,21.2459,21.2609,21.2158,21.2459,75600.0
2013-06-07 14:45:00,28.24,28.28,28.23,28.27,47800.0,21.2384,21.2685,21.2309,21.2609,47800.0
2013-06-07 14:50:00,28.27,28.34,28.27,28.32,70600.0,21.2609,21.3136,21.2609,21.2986,70600.0
2013-06-07 14:55:00,28.32,28.35,28.32,28.32,26200.0,21.2986,21.3211,21.2986,21.2986,26200.0
2013-06-07 15:00:00,28.31,28.34,28.31,28.34,25200.0,21.291,21.3136,21.291,21.3136,25200.0
2013-06-07 15:05:00,28.34,28.35,28.31,28.32,41400.0,21.3136,21.3211,21.291,21.2986,41400.0
2013-06-07 15:10:00,28.32,28.33,28.3,28.31,47800.0,21.2986,21.3061,21.2835,21.291,47800.0
2013-06-07 15:15:00,28.31,28.36,28.31,28.36,45000.0,21.291,21.3286,21.291,21.3286,45000.0
2013-06-07 15:20:00,28.36,28.37,28.34,28.36,67200.0,21.3286,21.3362,21.3136,21.3286,67200.0
2013-06-07 15:25:00,28.36,28.36,28.34,28.36,62600.0,21.3286,21.3286,21.3136,21.3286,62600.0
2013-06-07 15:30:00,28.36,28.38,28.36,28.38,109600.0,21.3286,21.3437,21.3286,21.3437,109600.0
2013-06-07 15:35:00,28.37,28.38,28.36,28.38,154800.0,21.3362,21.3437,21.3286,21.3437,154800.0
2013-06-07 15:40:00,28.38,28.44,28.37,28.44,166000.0,21.3437,21.3888,21.3362,21.3888,166000.0
2013-06-07 15:45:00,28.45,28.46,28.42,28.45,207400.0,21.3963,21.4038,21.3738,21.3963,207400.0
2013-06-07 15:50:00,28.45,28.47,28.43,28.47,187400.0,21.3963,21.4114,21.3813,21.4114,187400.0
2013-06-07 15:55:00,28.47,28.55,28.47,28.51,732200.0,21.4114,21.4715,21.4114,21.4414,732200.0
2013-06-10 09:30:00,28.6,28.66,28.52,28.66,157600.0,21.5091,21.5543,21.449,21.5543,157600.0
2013-06-10 09:35:00,28.67,28.73,28.62,28.7,34800.0,21.5618,21.6069,21.5242,21.5843,34800.0
2013-06-10 09:40:00,28.68,28.7,28.55,28.6,76000.0,21.5693,21.5843,21.4715,21.5091,76000.0
2013-06-10 09:45:00,28.6,28.65,28.55,28.65,40400.0,21.5091,21.5467,21.4715,21.5467,40400.0
2013-06-10 09:50:00,28.65,28.71,28.63,28.7,137800.0,21.5467,21.5919,21.5317,21.5843,137800.0
2013-06-10 09:55:00,28.7,28.71,28.66,28.66,83000.0,21.5843,21.5919,21.5543,21.5543,83000.0
2013-06-10 10:00:00,28.66,28.67,28.53,28.53,57200.0,21.5543,21.5618,21.4565,21.4565,57200.0
2013-06-10 10:05:00,28.54,28.56,28.48,28.56,73400.0,21.464,21.479,21.4189,21.479,73400.0
2013-06-10 10:10:00,28.55,28.56,28.51,28.55,43600.0,21.4715,21.479,21.4414,21.4715,43600.0
2013-06-10 10:15:00,28.55,28.58,28.54,28.58,128600.0,21.4715,21.4941,21.464,21.4941,128600.0
2013-06-10 10:20:00,28.57,28.61,28.56,28.58,91800.0,21.4866,21.5167,21.479,21.4941,91800.0
2013-06-10 10:25:00,28.59,28.6,28.57,28.58,65400.0,21.5016,21.5091,21.4866,21.4941,65400.0
2013-06-10 10:30:00,28.58,28.6,28.55,28.6,49400.0,21.4941,21.5091,21.4715,21.5091,49400.0
2013-06-10 10:35:00,28.6,28.66,28.6,28.65,70800.0,21.5091,21.5543,21.5091,21.5467,70800.0
2013-06-10 10:40:00,28.65,28.7,28.63,28.68,53000.0,21.5467,21.5843,21.5317,21.5693,53000.0
2013-06-10 10:45:00,28.68,28.7,28.63,28.64,49800.0,21.5693,21.5843,21.5317,21.5392,49800.0
2013-06-10 10:50:00,28.64,28.66,28.61,28.63,68800.0,21.5392,21.5543,21.5167,21.5317,68800.0
2013-06-10 10:55:00,28.62,28.62,28.6,28.61,37600.0,21.5242,21.5242,21.5091,21.5167,37600.0
2013-06-10 11:00:00,28.61,28.65,28.6,28.63,83400.0,21.5167,21.5467,21.5091,21.5317,83400.0
2013-06-10 11:05:00,28.64,28.67,28.63,28.64,58000.0,21.5392,21.5618,21.5317,21.5392,58000.0
2013-06-10 11:10:00,28.65,28.69,28.65,28.68,70000.0,21.5467,21.5768,21.5467,21.5693,70000.0
2013-06-10 11:15:00,28.68,28.72,28.68,28.72,65200.0,21.5693,21.5994,21.5693,21.5994,65200.0
2013-06-10 11:20:00,28.72,28.74,28.7,28.72,68200.0,21.5994,21.6144,21.5843,21.5994,68200.0
2013-06-10 11:25:00,28.72,28.72,28.66,28.66,65800.0,21.5994,21.5994,21.5543,21.5543,65800.0
2013-06-10 11:30:00,28.66,28.67,28.62,28.62,76400.0,21.5543,21.5618,21.5242,21.5242,76400.0
2013-06-10 11:35:00,28.63,28.64,28.6,28.61,86800.0,21.5317,21.5392,21.5091,21.5167,86800.0
2013-06-10 11:40:00,28.61,28.63,28.6,28.61,35000.0,21.5167,21.5317,21.5091,21.5167,35000.0
2013-06-10 11:45:00,28.61,28.62,28.6,28.61,46600.0,21.5167,21.5242,21.5091,21.5167,46600.0
2013-06-10 11:50:00,28.61,28.61,28.58,28.59,34800.0,21.5167,21.5167,21.4941,21.5016,34800.0
2013-06-10 11:55:00,28.59,28.61,28.59,28.59,30800.0,21.5016,21.5167,21.5016,21.5016,30800.0
2013-06-10 12:00:00,28.59,28.61,28.58,28.61,37800.0,21.5016,21.5167,21.4941,21.5167,37800.0
2013-06-10 12:05:00,28.62,28.63,28.58,28.58,54000.0,21.5242,21.5317,21.4941,21.4941,54000.0
2013-06-10 12:10:00,28.59,28.63,28.58,28.63,30600.0,21.5016,21.5317,21.4941,21.5317,30600.0
2013-06-10 12:15:00,28.62,28.63,28.59,28.6,30400.0,21.5242,21.5317,21.5016,21.5091,30400.0
2013-06-10 12:20:00,28.6,28.61,28.59,28.6,29000.0,21.5091,21.5167,21.5016,21.5091,29000.0
2013-06-10 12:25:00,28.59,28.6,28.57,28.58,20200.0,21.5016,21.5091,21.4866,21.4941,20200.0
2013-06-10 12:30:00,28.58,28.58,28.54,28.54,38400.0,21.4941,21.4941,21.464,21.464,38400.0
2013-06-10 12:35:00,28.54,28.54,28.52,28.52,21000.0,21.464,21.464,21.449,21.449,21000.0
2013-06-10 12:40:00,28.52,28.52,28.48,28.5,43800.0,21.449,21.449,21.4189,21.4339,43800.0
2013-06-10 12:45:00,28.5,28.5,28.48,28.49,35200.0,21.4339,21.4339,21.4189,21.4264,35200.0
2013-06-10 12:50:00,28.48,28.48,28.42,28.43,42400.0,21.4189,21.4189,21.3738,21.3813,42400.0
2013-06-10 12:55:00,28.42,28.44,28.41,28.43,39800.0,21.3738,21.3888,21.3662,21.3813,39800.0
2013-06-10 13:00:00,28.43,28.46,28.41,28.44,34400.0,21.3813,21.4038,21.3662,21.3888,34400.0
2013-06-10 13:05:00,28.44,28.45,28.42,28.43,40200.0,21.3888,21.3963,21.3738,21.3813,40200.0
2013-06-10 13:10:00,28.44,28.44,28.39,28.39,25000.0,21.3888,21.3888,21.3512,21.3512,25000.0
2013-06-10 13:15:00,28.39,28.41,28.36,28.41,53800.0,21.3512,21.3662,21.3286,21.3662,53800.0
2013-06-10 13:20:00,28.41,28.43,28.41,28.43,41200.0,21.3662,21.3813,21.3662,21.3813,41200.0
2013-06-10 13:25:00,28.43,28.43,28.42,28.42,30200.0,21.3813,21.3813,21.3738,21.3738,30200.0
2013-06-10 13:30:00,28.42,28.43,28.39,28.4,36400.0,21.3738,21.3813,21.3512,21.3587,36400.0
2013-06-10 13:35:00,28.39,28.39,28.36,28.39,42200.0,21.3512,21.3512,21.3286,21.3512,42200.0
2013-06-10 13:40:00,28.39,28.44,28.37,28.43,36200.0,21.3512,21.3888,21.3362,21.3813,36200.0
2013-06-10 13:45:00,28.43,28.47,28.43,28.46,31800.0,21.3813,21.4114,21.3813,21.4038,31800.0
2013-06-10 13:50:00,28.46,28.46,28.41,28.41,36000.0,21.4038,21.4038,21.3662,21.3662,36000.0
2013-06-10 13:55:00,28.4,28.43,28.39,28.41,44400.0,21.3587,21.3813,21.3512,21.3662,44400.0
2013-06-10 14:00:00,28.41,28.41,28.4,28.4,36600.0,21.3662,21.3662,21.3587,21.3587,36600.0
2013-06-10 14:05:00,28.4,28.42,28.39,28.42,52200.0,21.3587,21.3738,21.3512,21.3738,52200.0
2013-06-10 14:10:00,28.42,28.43,28.4,28.43,83800.0,21.3738,21.3813,21.3587,21.3813,83800.0
2013-06-10 14:15:00,28.43,28.47,28.43,28.46,58400.0,21.3813,21.4114,21.3813,21.4038,58400.0
2013-06-10 14:20:00,28.46,28.46,28.43,28.44,30800.0,21.4038,21.4038,21.3813,21.3888,30800.0
2013-06-10 14:25:00,28.44,28.47,28.43,28.46,43600.0,21.3888,21.4114,21.3813,21.4038,43600.0
2013-06-10 14:30:00,28.46,28.5,28.46,28.49,41000.0,21.4038,21.4339,21.4038,21.4264,41000.0
2013-06-10 14:35:00,28.49,28.49,28.45,28.46,35600.0,21.4264,21.4264,21.3963,21.4038,35600.0
2013-06-10 14:40:00,28.46,28.46,28.39,28.4,76600.0,21.4038,21.4038,21.3512,21.3587,76600.0
2013-06-10 14:45:00,28.4,28.42,28.39,28.42,83200.0,21.3587,21.3738,21.3512,21.3738,83200.0
2013-06-10 14:50:00,28.42,28.42,28.4,28.42,44600.0,21.3738,21.3738,21.3587,21.3738,44600.0
2013-06-10 14:55:00,28.42,28.47,28.41,28.46,52000.0,21.3738,21.4114,21.3662,21.4038,52000.0
2013-06-10 15:00:00,28.46,28.47,28.44,28.47,65200.0,21.4038,21.4114,21.3888,21.4114,65200.0
2013-06-10 15:05:00,28.46,28.48,28.44,28.47,62400.0,21.4038,21.4189,21.3888,21.4114,62400.0
2013-06-10 15:10:00,28.47,28.48,28.46,28.48,69000.0,21.4114,21.4189,21.4038,21.4189,69000.0
2013-06-10 15:15:00,28.47,28.48,28.46,28.46,61600.0,21.4114,21.4189,21.4038,21.4038,61600.0
2013-06-10 15:20:00,28.46,28.47,28.45,28.46,68800.0,21.4038,21.4114,21.3963,21.4038,68800.0
2013-06-10 15:25:00,28.46,28.47,28.45,28.47,67800.0,21.4038,21.4114,21.3963,21.4114,67800.0
2013-06-10 15:30:00,28.47,28.49,28.46,28.48,63000.0,21.4114,21.4264,21.4038,21.4189,63000.0
2013-06-10 15:35:00,28.48,28.49,28.45,28.45,96800.0,21.4189,21.4264,21.3963,21.3963,96800.0
2013-06-10 15:40:00,28.45,28.46,28.43,28.44,89000.0,21.3963,21.4038,21.3813,21.3888,89000.0
2013-06-10 15:45:00,28.44,28.45,28.39,28.39,212200.0,21.3888,21.3963,21.3512,21.3512,212200.0
2013-06-10 15:50:00,28.39,28.4,28.36,28.36,231200.0,21.3512,21.3587,21.3286,21.3286,231200.0
2013-06-10 15:55:00,28.36,28.4,28.35,28.39,370200.0,21.3286,21.3587,21.3211,21.3512,370200.0
2013-06-11 09:30:00,28.16,28.22,28.13,28.18,168400.0,21.1782,21.2233,21.1557,21.1933,168400.0
2013-06-11 09:35:00,28.17,28.27,28.17,28.21,315600.0,21.1857,21.2609,21.1857,21.2158,315600.0
2013-06-11 09:40:00,28.2,28.32,28.17,28.3,103400.0,21.2083,21.2986,21.1857,21.2835,103400.0
2013-06-11 09:45:00,28.3,28.36,28.28,28.32,141800.0,21.2835,21.3286,21.2685,21.2986,141800.0
2013-06-11 09:50:00,28.32,28.35,28.3,28.35,66800.0,21.2986,21.3211,21.2835,21.3211,66800.0
2013-06-11 09:55:00,28.35,28.35,28.23,28.25,190800.0,21.3211,21.3211,21.2309,21.2459,190800.0
2013-06-11 10:00:00,28.25,28.27,28.23,28.23,60000.0,21.2459,21.2609,21.2309,21.2309,60000.0
2013-06-11 10:05:00,28.23,28.24,28.16,28.18,98200.0,21.2309,21.2384,21.1782,21.1933,98200.0
2013-06-11 10:10:00,28.17,28.17,28.13,28.16,97400.0,21.1857,21.1857,21.1557,21.1782,97400.0
2013-06-11 10:15:00,28.16,28.17,28.11,28.13,104200.0,21.1782,21.1857,21.1406,21.1557,104200.0
2013-06-11 10:20:00,28.13,28.13,28.07,28.1,181600.0,21.1557,21.1557,21.1105,21.1331,181600.0
2013-06-11 10:25:00,28.1,28.11,28.08,28.08,159200.0,21.1331,21.1406,21.1181,21.1181,159200.0
2013-06-11 10:30:00,28.08,28.17,28.08,28.17,126000.0,21.1181,21.1857,21.1181,21.1857,126000.0
2013-06-11 10:35:00,28.17,28.21,28.17,28.2,46000.0,21.1857,21.2158,21.1857,21.2083,46000.0
2013-06-11 10:40:00,28.2,28.2,28.15,28.15,50400.0,21.2083,21.2083,21.1707,21.1707,50400.0
2013-06-11 10:45:00,28.15,28.17,28.13,28.16,78200.0,21.1707,21.1857,21.1557,21.1782,78200.0
2013-06-11 10:50:00,28.16,28.16,28.13,28.16,58600.0,21.1782,21.1782,21.1557,21.1782,58600.0
2013-06-11 10:55:00,28.15,28.22,28.15,28.17,103800.0,21.1707,21.2233,21.1707,21.1857,103800.0
2013-06-11 11:00:00,28.17,28.18,28.13,28.15,128200.0,21.1857,21.1933,21.1557,21.1707,128200.0
2013-06-11 11:05:00,28.15,28.16,28.1,28.13,194200.0,21.1707,21.1782,21.1331,21.1557,194200.0
2013-06-11 11:10:00,28.12,28.12,28.08,28.08,48200.0,21.1481,21.1481,21.1181,21.1181,48200.0
2013-06-11 11:15:00,28.08,28.11,28.08,28.11,53600.0,21.1181,21.1406,21.1181,21.1406,53600.0
2013-06-11 11:20:00,28.12,28.14,28.1,28.14,28400.0,21.1481,21.1632,21.1331,21.1632,28400.0
2013-06-11 11:25:00,28.15,28.25,28.15,28.24,85000.0,21.1707,21.2459,21.1707,21.2384,85000.0
2013-06-11 11:30:00,28.25,28.31,28.25,28.27,82400.0,21.2459,21.291,21.2459,21.2609,82400.0
2013-06-11 11:35:00,28.27,28.31,28.27,28.29,36600.0,21.2609,21.291,21.2609,21.276,36600.0
2013-06-11 11:40:00,28.28,28.35,28.28,28.35,36600.0,21.2685,21.3211,21.2685,21.3211,36600.0
2013-06-11 11:45:00,28.35,28.36,28.33,28.35,61800.0,21.3211,21.3286,21.3061,21.3211,61800.0
2013-06-11 11:50:00,28.35,28.35,28.28,28.3,54400.0,21.3211,21.3211,21.2685,21.2835,54400.0
2013-06-11 11:55:00,28.3,28.31,28.25,28.29,260000.0,21.2835,21.291,21.2459,21.276,260000.0
2013-06-11 12:00:00,28.29,28.32,28.28,28.32,78200.0,21.276,21.2986,21.2685,21.2986,78200.0
2013-06-11 12:05:00,28.32,28.35,28.32,28.35,33200.0,21.2986,21.3211,21.2986,21.3211,33200.0
2013-06-11 12:10:00,28.35,28.36,28.33,28.34,32600.0,21.3211,21.3286,21.3061,21.3136,32600.0
2013-06-11 12:15:00,28.33,28.35,28.31,28.34,64400.0,21.3061,21.3211,21.291,21.3136,64400.0
2013-06-11 12:20:00,28.34,28.35,28.32,28.35,74200.0,21.3136,21.3211,21.2986,21.3211,74200.0
2013-06-11 12:25:00,28.35,28.36,28.34,28.35,33800.0,21.3211,21.3286,21.3136,21.3211,33800.0
2013-06-11 12:30:00,28.36,28.41,28.36,28.38,39800.0,21.3286,21.3662,21.3286,21.3437,39800.0
2013-06-11 12:35:00,28.37,28.38,28.35,28.35,11400.0,21.3362,21.3437,21.3211,21.3211,11400.0
2013-06-11 12:40:00,28.35,28.37,28.33,28.37,25200.0,21.3211,21.3362,21.3061,21.3362,25200.0
2013-06-11 12:45:00,28.37,28.4,28.36,28.4,19000.0,21.3362,21.3587,21.3286,21.3587,19000.0
2013-06-11 12:50:00,28.39,28.4,28.36,28.37,25800.0,21.3512,21.3587,21.3286,21.3362,25800.0
2013-06-11 12:55:00,28.36,28.4,28.36,28.37,12600.0,21.3286,21.3587,21.3286,21.3362,12600.0
2013-06-11 13:00:00,28.37,28.38,28.35,28.35,18200.0,21.3362,21.3437,21.3211,21.3211,18200.0
2013-06-11 13:05:00,28.34,28.37,28.34,28.34,42000.0,21.3136,21.3362,21.3136,21.3136,42000.0
2013-06-11 13:10:00,28.34,28.35,28.31,28.31,17600.0,21.3136,21.3211,21.291,21.291,17600.0
2013-06-11 13:15:00,28.31,28.35,28.3,28.33,133800.0,21.291,21.3211,21.2835,21.3061,133800.0
2013-06-11 13:20:00,28.33,28.38,28.31,28.37,55600.0,21.3061,21.3437,21.291,21.3362,55600.0
2013-06-11 13:25:00,28.36,28.38,28.35,28.36,43200.0,21.3286,21.3437,21.3211,21.3286,43200.0
2013-06-11 13:30:00,28.35,28.36,28.33,28.33,220800.0,21.3211,21.3286,21.3061,21.3061,220800.0
2013-06-11 13:35:00,28.33,28.34,28.3,28.31,299600.0,21.3061,21.3136,21.2835,21.291,299600.0
2013-06-11 13:40:00,28.31,28.33,28.29,28.32,238000.0,21.291,21.3061,21.276,21.2986,238000.0
2013-06-11 13:45:00,28.31,28.35,28.31,28.33,30800.0,21.291,21.3211,21.291,21.3061,30800.0
2013-06-11 13:50:00,28.33,28.36,28.33,28.35,63400.0,21.3061,21.3286,21.3061,21.3211,63400.0
2013-06-11 13:55:00,28.35,28.36,28.3,28.31,68600.0,21.3211,21.3286,21.2835,21.291,68600.0
2013-06-11 14:00:00,28.31,28.34,28.3,28.32,39800.0,21.291,21.3136,21.2835,21.2986,39800.0
2013-06-11 14:05:00,28.33,28.34,28.29,28.33,47200.0,21.3061,21.3136,21.276,21.3061,47200.0
2013-06-11 14:10:00,28.33,28.35,28.3,28.35,66400.0,21.3061,21.3211,21.2835,21.3211,66400.0
2013-06-11 14:15:00,28.35,28.38,28.33,28.35,94400.0,21.3211,21.3437,21.3061,21.3211,94400.0
2013-06-11 14:20:00,28.35,28.36,28.34,28.35,68800.0,21.3211,21.3286,21.3136,21.3211,68800.0
2013-06-11 14:25:00,28.35,28.35,28.31,28.35,43800.0,21.3211,21.3211,21.291,21.3211,43800.0
2013-06-11 14:30:00,28.35,28.36,28.33,28.34,57200.0,21.3211,21.3286,21.3061,21.3136,57200.0
2013-06-11 14:35:00,28.33,28.34,28.31,28.33,31200.0,21.3061,21.3136,21.291,21.3061,31200.0
2013-06-11 14:40:00,28.33,28.35,28.33,28.34,45800.0,21.3061,21.3211,21.3061,21.3136,45800.0
2013-06-11 14:45:00,28.33,28.35,28.31,28.32,29000.0,21.3061,21.3211,21.291,21.2986,29000.0
2013-06-11 14:50:00,28.32,28.32,28.29,28.3,115000.0,21.2986,21.2986,21.276,21.2835,115000.0
2013-06-11 14:55:00,28.29,28.36,28.29,28.35,98000.0,21.276,21.3286,21.276,21.3211,98000.0
2013-06-11 15:00:00,28.35,28.36,28.32,28.33,40400.0,21.3211,21.3286,21.2986,21.3061,40400.0
2013-06-11 15:05:00,28.33,28.34,28.31,28.33,58800.0,21.3061,21.3136,21.291,21.3061,58800.0
2013-06-11 15:10:00,28.33,28.34,28.31,28.33,35200.0,21.3061,21.3136,21.291,21.3061,35200.0
2013-06-11 15:15:00,28.34,28.34,28.3,28.33,32800.0,21.3136,21.3136,21.2835,21.3061,32800.0
2013-06-11 15:20:00,28.32,28.34,28.3,28.33,54400.0,21.2986,21.3136,21.2835,21.3061,54400.0
2013-06-11 15:25:00,28.34,28.35,28.3,28.3,82200.0,21.3136,21.3211,21.2835,21.2835,82200.0
2013-06-11 15:30:00,28.3,28.31,28.27,28.29,115800.0,21.2835,21.291,21.2609,21.276,115800.0
2013-06-11 15:35:00,28.29,28.31,28.24,28.24,64200.0,21.276,21.291,21.2384,21.2384,64200.0
2013-06-11 15:40:00,28.24,28.24,28.21,28.21,108600.0,21.2384,21.2384,21.2158,21.2158,108600.0
2013-06-11 15:45:00,28.21,28.22,28.17,28.21,146000.0,21.2158,21.2233,21.1857,21.2158,146000.0
2013-06-11 15:50:00,28.2,28.21,28.18,28.18,205800.0,21.2083,21.2158,21.1933,21.1933,205800.0
2013-06-11 15:55:00,28.18,28.23,28.18,28.21,454400.0,21.1933,21.2309,21.1933,21.2158,454400.0
2013-06-12 09:30:00,28.41,28.47,28.38,28.41,94600.0,21.3662,21.4114,21.3437,21.3662,94600.0
2013-06-12 09:35:00,28.42,28.48,28.42,28.48,43400.0,21.3738,21.4189,21.3738,21.4189,43400.0
2013-06-12 09:40:00,28.46,28.46,28.35,28.36,45600.0,21.4038,21.4038,21.3211,21.3286,45600.0
2013-06-12 09:45:00,28.36,28.36,28.3,28.3,24400.0,21.3286,21.3286,21.2835,21.2835,24400.0
2013-06-12 09:50:00,28.3,28.34,28.27,28.34,39000.0,21.2835,21.3136,21.2609,21.3136,39000.0
2013-06-12 09:55:00,28.34,28.36,28.33,28.36,24400.0,21.3136,21.3286,21.3061,21.3286,24400.0
2013-06-12 10:00:00,28.35,28.35,28.23,28.24,56600.0,21.3211,21.3211,21.2309,21.2384,56600.0
2013-06-12 10:05:00,28.24,28.28,28.21,28.27,47000.0,21.2384,21.2685,21.2158,21.2609,47000.0
2013-06-12 10:10:00,28.27,28.3,28.22,28.29,83600.0,21.2609,21.2835,21.2233,21.276,83600.0
2013-06-12 10:15:00,28.29,28.3,28.25,28.27,39600.0,21.276,21.2835,21.2459,21.2609,39600.0
2013-06-12 10:20:00,28.27,28.32,28.26,28.3,37400.0,21.2609,21.2986,21.2534,21.2835,37400.0
2013-06-12 10:25:00,28.3,28.35,28.29,28.32,159200.0,21.2835,21.3211,21.276,21.2986,159200.0
2013-06-12 10:30:00,28.32,28.32,28.27,28.28,51800.0,21.2986,21.2986,21.2609,21.2685,51800.0
2013-06-12 10:35:00,28.28,28.33,28.28,28.29,56400.0,21.2685,21.3061,21.2685,21.276,56400.0
2013-06-12 10:40:00,28.29,28.31,28.25,28.26,51000.0,21.276,21.291,21.2459,21.2534,51000.0
2013-06-12 10:45:00,28.25,28.25,28.17,28.2,48800.0,21.2459,21.2459,21.1857,21.2083,48800.0
2013-06-12 10:50:00,28.18,28.22,28.16,28.19,37800.0,21.1933,21.2233,21.1782,21.2008,37800.0
2013-06-12 10:55:00,28.18,28.18,28.1,28.13,37200.0,21.1933,21.1933,21.1331,21.1557,37200.0
2013-06-12 11:00:00,28.13,28.13,28.08,28.11,23800.0,21.1557,21.1557,21.1181,21.1406,23800.0
2013-06-12 11:05:00,28.11,28.17,28.09,28.15,32200.0,21.1406,21.1857,21.1256,21.1707,32200.0
2013-06-12 11:10:00,28.14,28.16,28.12,28.13,33200.0,21.1632,21.1782,21.1481,21.1557,33200.0
2013-06-12 11:15:00,28.11,28.13,28.07,28.1,56800.0,21.1406,21.1557,21.1105,21.1331,56800.0
2013-06-12 11:20:00,28.11,28.11,28.07,28.08,60400.0,21.1406,21.1406,21.1105,21.1181,60400.0
2013-06-12 11:25:00,28.09,28.09,28.05,28.07,41600.0,21.1256,21.1256,21.0955,21.1105,41600.0
2013-06-12 11:30:00,28.07,28.11,28.06,28.09,59000.0,21.1105,21.1406,21.103,21.1256,59000.0
2013-06-12 11:35:00,28.09,28.13,28.06,28.09,67000.0,21.1256,21.1557,21.103,21.1256,67000.0
2013-06-12 11:40:00,28.09,28.14,28.07,28.12,39200.0,21.1256,21.1632,21.1105,21.1481,39200.0
2013-06-12 11:45:00,28.11,28.11,28.03,28.04,54400.0,21.1406,21.1406,21.0805,21.088,54400.0
2013-06-12 11:50:00,28.05,28.07,28.0,28.02,65400.0,21.0955,21.1105,21.0579,21.0729,65400.0
2013-06-12 11:55:00,28.02,28.05,28.01,28.05,70400.0,21.0729,21.0955,21.0654,21.0955,70400.0
2013-06-12 12:00:00,28.04,28.1,28.03,28.09,41400.0,21.088,21.1331,21.0805,21.1256,41400.0
2013-06-12 12:05:00,28.09,28.13,28.08,28.11,70000.0,21.1256,21.1557,21.1181,21.1406,70000.0
2013-06-12 12:10:00,28.11,28.11,28.08,28.1,95600.0,21.1406,21.1406,21.1181,21.1331,95600.0
2013-06-12 12:15:00,28.1,28.11,28.07,28.09,51600.0,21.1331,21.1406,21.1105,21.1256,51600.0
2013-06-12 12:20:00,28.09,28.16,28.08,28.16,39200.0,21.1256,21.1782,21.1181,21.1782,39200.0
2013-06-12 12:25:00,28.15,28.16,28.11,28.14,38000.0,21.1707,21.1782,21.1406,21.1632,38000.0
2013-06-12 12:30:00,28.13,28.18,28.11,28.16,65600.0,21.1557,21.1933,21.1406,21.1782,65600.0
2013-06-12 12:35:00,28.15,28.16,28.1,28.1,35400.0,21.1707,21.1782,21.1331,21.1331,35400.0
2013-06-12 12:40:00,28.1,28.15,28.06,28.15,54400.0,21.1331,21.1707,21.103,21.1707,54400.0
2013-06-12 12:45:00,28.15,28.17,28.14,28.15,214200.0,21.1707,21.1857,21.1632,21.1707,214200.0
2013-06-12 12:50:00,28.14,28.2,28.12,28.19,82600.0,21.1632,21.2083,21.1481,21.2008,82600.0
2013-06-12 12:55:00,28.18,28.19,28.17,28.18,43200.0,21.1933,21.2008,21.1857,21.1933,43200.0
2013-06-12 13:00:00,28.18,28.18,28.15,28.15,41200.0,21.1933,21.1933,21.1707,21.1707,41200.0
2013-06-12 13:05:00,28.15,28.19,28.14,28.16,45400.0,21.1707,21.2008,21.1632,21.1782,45400.0
2013-06-12 13:10:00,28.17,28.17,28.13,28.17,33600.0,21.1857,21.1857,21.1557,21.1857,33600.0
2013-06-12 13:15:00,28.17,28.18,28.15,28.15,39000.0,21.1857,21.1933,21.1707,21.1707,39000.0
2013-06-12 13:20:00,28.16,28.17,28.13,28.16,39200.0,21.1782,21.1857,21.1557,21.1782,39200.0
2013-06-12 13:25:00,28.15,28.18,28.14,28.16,25000.0,21.1707,21.1933,21.1632,21.1782,25000.0
2013-06-12 13:30:00,28.17,28.19,28.17,28.18,74000.0,21.1857,21.2008,21.1857,21.1933,74000.0
2013-06-12 13:35:00,28.18,28.18,28.16,28.17,39600.0,21.1933,21.1933,21.1782,21.1857,39600.0
2013-06-12 13:40:00,28.16,28.17,28.13,28.17,57000.0,21.1782,21.1857,21.1557,21.1857,57000.0
2013-06-12 13:45:00,28.17,28.2,28.15,28.16,55000.0,21.1857,21.2083,21.1707,21.1782,55000.0
2013-06-12 13:50:00,28.16,28.2,28.15,28.19,68000.0,21.1782,21.2083,21.1707,21.2008,68000.0
2013-06-12 13:55:00,28.2,28.21,28.18,28.18,36600.0,21.2083,21.2158,21.1933,21.1933,36600.0
2013-06-12 14:00:00,28.18,28.18,28.14,28.16,39000.0,21.1933,21.1933,21.1632,21.1782,39000.0
2013-06-12 14:05:00,28.15,28.17,28.13,28.13,31400.0,21.1707,21.1857,21.1557,21.1557,31400.0
2013-06-12 14:10:00,28.14,28.16,28.07,28.08,38800.0,21.1632,21.1782,21.1105,21.1181,38800.0
2013-06-12 14:15:00,28.09,28.09,28.02,28.03,52800.0,21.1256,21.1256,21.0729,21.0805,52800.0
2013-06-12 14:20:00,28.03,28.08,28.02,28.05,46400.0,21.0805,21.1181,21.0729,21.0955,46400.0
2013-06-12 14:25:00,28.05,28.06,28.02,28.04,37000.0,21.0955,21.103,21.0729,21.088,37000.0
2013-06-12 14:30:00,28.04,28.06,28.02,28.04,91200.0,21.088,21.103,21.0729,21.088,91200.0
2013-06-12 14:35:00,28.05,28.09,28.04,28.09,46000.0,21.0955,21.1256,21.088,21.1256,46000.0
2013-06-12 14:40:00,28.09,28.13,28.09,28.11,43400.0,21.1256,21.1557,21.1256,21.1406,43400.0
2013-06-12 14:45:00,28.11,28.12,28.06,28.06,24400.0,21.1406,21.1481,21.103,21.103,24400.0
2013-06-12 14:50:00,28.08,28.11,28.04,28.06,24000.0,21.1181,21.1406,21.088,21.103,24000.0
2013-06-12 14:55:00,28.05,28.07,28.04,28.07,37000.0,21.0955,21.1105,21.088,21.1105,37000.0
2013-06-12 15:00:00,28.07,28.08,28.03,28.03,48000.0,21.1105,21.1181,21.0805,21.0805,48000.0
2013-06-12 15:05:00,28.02,28.07,28.02,28.07,96800.0,21.0729,21.1105,21.0729,21.1105,96800.0
2013-06-12 15:10:00,28.07,28.08,28.03,28.07,42600.0,21.1105,21.1181,21.0805,21.1105,42600.0
2013-06-12 15:15:00,28.07,28.08,28.03,28.03,85000.0,21.1105,21.1181,21.0805,21.0805,85000.0
2013-06-12 15:20:00,28.04,28.07,28.03,28.05,55200.0,21.088,21.1105,21.0805,21.0955,55200.0
2013-06-12 15:25:00,28.05,28.07,28.03,28.07,87200.0,21.0955,21.1105,21.0805,21.1105,87200.0
2013-06-12 15:30:00,28.07,28.07,28.03,28.03,59600.0,21.1105,21.1105,21.0805,21.0805,59600.0
2013-06-12 15:35:00,28.03,28.06,28.03,28.04,83800.0,21.0805,21.103,21.0805,21.088,83800.0
2013-06-12 15:40:00,28.04,28.06,28.03,28.05,65200.0,21.088,21.103,21.0805,21.0955,65200.0
2013-06-12 15:45:00,28.06,28.1,28.05,28.09,151400.0,21.103,21.1331,21.0955,21.1256,151400.0
2013-06-12 15:50:00,28.09,28.1,28.06,28.08,123000.0,21.1256,21.1331,21.103,21.1181,123000.0
2013-06-12 15:55:00,28.07,28.09,28.04,28.04,160000.0,21.1105,21.1256,21.088,21.088,160000.0
2013-06-13 09:30:00,28.05,28.18,28.03,28.1,87200.0,21.0955,21.1933,21.0805,21.1331,87200.0
2013-06-13 09:35:00,28.07,28.16,28.05,28.13,81600.0,21.1105,21.1782,21.0955,21.1557,81600.0
2013-06-13 09:40:00,28.13,28.32,28.11,28.25,150000.0,21.1557,21.2986,21.1406,21.2459,150000.0
2013-06-13 09:45:00,28.26,28.31,28.25,28.28,84600.0,21.2534,21.291,21.2459,21.2685,84600.0
2013-06-13 09:50:00,28.28,28.31,28.25,28.29,51200.0,21.2685,21.291,21.2459,21.276,51200.0
2013-06-13 09:55:00,28.29,28.35,28.27,28.35,26000.0,21.276,21.3211,21.2609,21.3211,26000.0
2013-06-13 10:00:00,28.35,28.41,28.34,28.38,25400.0,21.3211,21.3662,21.3136,21.3437,25400.0
2013-06-13 10:05:00,28.37,28.38,28.33,28.34,47000.0,21.3362,21.3437,21.3061,21.3136,47000.0
2013-06-13 10:10:00,28.34,28.37,28.3,28.35,101000.0,21.3136,21.3362,21.2835,21.3211,101000.0
2013-06-13 10:15:00,28.35,28.35,28.31,28.34,69600.0,21.3211,21.3211,21.291,21.3136,69600.0
2013-06-13 10:20:00,28.35,28.38,28.33,28.33,119600.0,21.3211,21.3437,21.3061,21.3061,119600.0
2013-06-13 10:25:00,28.34,28.39,28.33,28.36,75200.0,21.3136,21.3512,21.3061,21.3286,75200.0
2013-06-13 10:30:00,28.36,28.43,28.36,28.42,56400.0,21.3286,21.3813,21.3286,21.3738,56400.0
2013-06-13 10:35:00,28.42,28.48,28.39,28.46,50400.0,21.3738,21.4189,21.3512,21.4038,50400.0
2013-06-13 10:40:00,28.46,28.47,28.42,28.43,27600.0,21.4038,21.4114,21.3738,21.3813,27600.0
2013-06-13 10:45:00,28.43,28.47,28.43,28.43,65000.0,21.3813,21.4114,21.3813,21.3813,65000.0
2013-06-13 10:50:00,28.43,28.46,28.42,28.43,38400.0,21.3813,21.4038,21.3738,21.3813,38400.0
2013-06-13 10:55:00,28.43,28.43,28.41,28.43,32000.0,21.3813,21.3813,21.3662,21.3813,32000.0
2013-06-13 11:00:00,28.43,28.46,28.42,28.43,44000.0,21.3813,21.4038,21.3738,21.3813,44000.0
2013-06-13 11:05:00,28.43,28.46,28.41,28.42,40400.0,21.3813,21.4038,21.3662,21.3738,40400.0
2013-06-13 11:10:00,28.42,28.46,28.41,28.45,46800.0,21.3738,21.4038,21.3662,21.3963,46800.0
2013-06-13 11:15:00,28.45,28.45,28.42,28.43,63000.0,21.3963,21.3963,21.3738,21.3813,63000.0
2013-06-13 11:20:00,28.43,28.45,28.41,28.42,45400.0,21.3813,21.3963,21.3662,21.3738,45400.0
2013-06-13 11:25:00,28.42,28.43,28.4,28.41,28600.0,21.3738,21.3813,21.3587,21.3662,28600.0
2013-06-13 11:30:00,28.41,28.42,28.34,28.36,44200.0,21.3662,21.3738,21.3136,21.3286,44200.0
2013-06-13 11:35:00,28.36,28.41,28.36,28.41,29400.0,21.3286,21.3662,21.3286,21.3662,29400.0
2013-06-13 11:40:00,28.41,28.45,28.41,28.45,19600.0,21.3662,21.3963,21.3662,21.3963,19600.0
2013-06-13 11:45:00,28.43,28.44,28.41,28.43,26600.0,21.3813,21.3888,21.3662,21.3813,26600.0
2013-06-13 11:50:00,28.43,28.45,28.41,28.41,36800.0,21.3813,21.3963,21.3662,21.3662,36800.0
2013-06-13 11:55:00,28.41,28.41,28.39,28.4,28800.0,21.3662,21.3662,21.3512,21.3587,28800.0
2013-06-13 12:00:00,28.39,28.43,28.39,28.43,21600.0,21.3512,21.3813,21.3512,21.3813,21600.0
2013-06-13 12:05:00,28.42,28.42,28.4,28.42,32200.0,21.3738,21.3738,21.3587,21.3738,32200.0
2013-06-13 12:10:00,28.41,28.41,28.36,28.36,19800.0,21.3662,21.3662,21.3286,21.3286,19800.0
2013-06-13 12:15:00,28.36,28.42,28.36,28.42,49400.0,21.3286,21.3738,21.3286,21.3738,49400.0
2013-06-13 12:20:00,28.42,28.43,28.4,28.43,33000.0,21.3738,21.3813,21.3587,21.3813,33000.0
2013-06-13 12:25:00,28.43,28.43,28.42,28.43,13000.0,21.3813,21.3813,21.3738,21.3813,13000.0
2013-06-13 12:30:00,28.43,28.46,28.43,28.46,40400.0,21.3813,21.4038,21.3813,21.4038,40400.0
2013-06-13 12:35:00,28.46,28.53,28.46,28.53,59000.0,21.4038,21.4565,21.4038,21.4565,59000.0
2013-06-13 12:40:00,28.52,28.54,28.5,28.54,43600.0,21.449,21.464,21.4339,21.464,43600.0
2013-06-13 12:45:00,28.54,28.55,28.52,28.55,31600.0,21.464,21.4715,21.449,21.4715,31600.0
2013-06-13 12:50:00,28.56,28.6,28.54,28.58,35800.0,21.479,21.5091,21.464,21.4941,35800.0
2013-06-13 12:55:00,28.58,28.59,28.57,28.58,25200.0,21.4941,21.5016,21.4866,21.4941,25200.0
2013-06-13 13:00:00,28.58,28.6,28.57,28.58,52600.0,21.4941,21.5091,21.4866,21.4941,52600.0
2013-06-13 13:05:00,28.57,28.58,28.55,28.56,46800.0,21.4866,21.4941,21.4715,21.479,46800.0
2013-06-13 13:10:00,28.55,28.6,28.55,28.59,14400.0,21.4715,21.5091,21.4715,21.5016,14400.0
2013-06-13 13:15:00,28.6,28.61,28.59,28.6,16400.0,21.5091,21.5167,21.5016,21.5091,16400.0
2013-06-13 13:20:00,28.59,28.59,28.55,28.55,81800.0,21.5016,21.5016,21.4715,21.4715,81800.0
2013-06-13 13:25:00,28.55,28.56,28.52,28.54,32000.0,21.4715,21.479,21.449,21.464,32000.0
2013-06-13 13:30:00,28.54,28.55,28.52,28.54,26200.0,21.464,21.4715,21.449,21.464,26200.0
2013-06-13 13:35:00,28.54,28.55,28.5,28.5,22000.0,21.464,21.4715,21.4339,21.4339,22000.0
2013-06-13 13:40:00,28.49,28.5,28.48,28.48,22400.0,21.4264,21.4339,21.4189,21.4189,22400.0
2013-06-13 13:45:00,28.48,28.5,28.48,28.5,33000.0,21.4189,21.4339,21.4189,21.4339,33000.0
2013-06-13 13:50:00,28.5,28.53,28.5,28.5,34400.0,21.4339,21.4565,21.4339,21.4339,34400.0
2013-06-13 13:55:00,28.5,28.51,28.5,28.5,21200.0,21.4339,21.4414,21.4339,21.4339,21200.0
2013-06-13 14:00:00,28.5,28.58,28.5,28.56,25400.0,21.4339,21.4941,21.4339,21.479,25400.0
2013-06-13 14:05:00,28.56,28.59,28.56,28.57,25400.0,21.479,21.5016,21.479,21.4866,25400.0
2013-06-13 14:10:00,28.57,28.6,28.56,28.6,46400.0,21.4866,21.5091,21.479,21.5091,46400.0
2013-06-13 14:15:00,28.59,28.65,28.58,28.63,45600.0,21.5016,21.5467,21.4941,21.5317,45600.0
2013-06-13 14:20:00,28.63,28.68,28.63,28.65,50200.0,21.5317,21.5693,21.5317,21.5467,50200.0
2013-06-13 14:25:00,28.65,28.68,28.65,28.65,45200.0,21.5467,21.5693,21.5467,21.5467,45200.0
2013-06-13 14:30:00,28.65,28.67,28.65,28.67,45600.0,21.5467,21.5618,21.5467,21.5618,45600.0
2013-06-13 14:35:00,28.67,28.68,28.66,28.68,35800.0,21.5618,21.5693,21.5543,21.5693,35800.0
2013-06-13 14:40:00,28.69,28.7,28.66,28.66,20600.0,21.5768,21.5843,21.5543,21.5543,20600.0
2013-06-13 14:45:00,28.67,28.68,28.66,28.67,31000.0,21.5618,21.5693,21.5543,21.5618,31000.0
2013-06-13 14:50:00,28.66,28.68,28.66,28.67,42800.0,21.5543,21.5693,21.5543,21.5618,42800.0
2013-06-13 14:55:00,28.67,28.69,28.67,28.67,57200.0,21.5618,21.5768,21.5618,21.5618,57200.0
2013-06-13 15:00:00,28.68,28.68,28.67,28.67,25400.0,21.5693,21.5693,21.5618,21.5618,25400.0
2013-06-13 15:05:00,28.68,28.71,28.67,28.68,59600.0,21.5693,21.5919,21.5618,21.5693,59600.0
2013-06-13 15:10:00,28.68,28.7,28.67,28.7,29800.0,21.5693,21.5843,21.5618,21.5843,29800.0
2013-06-13 15:15:00,28.7,28.73,28.69,28.7,45600.0,21.5843,21.6069,21.5768,21.5843,45600.0
2013-06-13 15:20:00,28.7,28.7,28.67,28.69,28200.0,21.5843,21.5843,21.5618,21.5768,28200.0
2013-06-13 15:25:00,28.7,28.74,28.69,28.71,65600.0,21.5843,21.6144,21.5768,21.5919,65600.0
2013-06-13 15:30:00,28.72,28.82,28.71,28.78,343400.0,21.5994,21.6746,21.5919,21.6445,343400.0
2013-06-13 15:35:00,28.78,28.78,28.73,28.75,130000.0,21.6445,21.6445,21.6069,21.6219,130000.0
2013-06-13 15:40:00,28.76,28.8,28.75,28.8,115000.0,21.6295,21.6595,21.6219,21.6595,115000.0
2013-06-13 15:45:00,28.8,28.81,28.76,28.77,242600.0,21.6595,21.6671,21.6295,21.637,242600.0
2013-06-13 15:50:00,28.77,28.77,28.72,28.72,199000.0,21.637,21.637,21.5994,21.5994,199000.0
2013-06-13 15:55:00,28.72,28.75,28.7,28.73,505800.0,21.5994,21.6219,21.5843,21.6069,505800.0
2013-06-14 09:30:00,28.85,28.94,28.77,28.93,204600.0,21.6971,21.7648,21.637,21.7573,204600.0
2013-06-14 09:35:00,28.92,28.95,28.87,28.92,61600.0,21.7498,21.7724,21.7122,21.7498,61600.0
2013-06-14 09:40:00,28.92,29.16,28.91,29.14,336600.0,21.7498,21.9303,21.7423,21.9152,336600.0
2013-06-14 09:45:00,29.16,29.23,29.14,29.16,117400.0,21.9303,21.9829,21.9152,21.9303,117400.0
2013-06-14 09:50:00,29.16,29.16,29.06,29.09,81800.0,21.9303,21.9303,21.8551,21.8776,81800.0
2013-06-14 09:55:00,29.08,29.13,29.06,29.12,54800.0,21.8701,21.9077,21.8551,21.9002,54800.0
2013-06-14 10:00:00,29.14,29.19,29.08,29.16,81400.0,21.9152,21.9529,21.8701,21.9303,81400.0
2013-06-14 10:05:00,29.16,29.17,29.11,29.15,73800.0,21.9303,21.9378,21.8927,21.9228,73800.0
2013-06-14 10:10:00,29.14,29.15,29.09,29.13,90200.0,21.9152,21.9228,21.8776,21.9077,90200.0
2013-06-14 10:15:00,29.13,29.15,29.08,29.08,98600.0,21.9077,21.9228,21.8701,21.8701,98600.0
2013-06-14 10:20:00,29.07,29.08,29.03,29.04,48800.0,21.8626,21.8701,21.8325,21.84,48800.0
2013-06-14 10:25:00,29.04,29.04,28.93,28.95,67000.0,21.84,21.84,21.7573,21.7724,67000.0
2013-06-14 10:30:00,28.95,28.97,28.95,28.95,56000.0,21.7724,21.7874,21.7724,21.7724,56000.0
2013-06-14 10:35:00,28.96,28.97,28.87,28.9,65400.0,21.7799,21.7874,21.7122,21.7348,65400.0
2013-06-14 10:40:00,28.91,28.96,28.86,28.96,65400.0,21.7423,21.7799,21.7047,21.7799,65400.0
2013-06-14 10:45:00,28.95,28.97,28.87,28.92,106200.0,21.7724,21.7874,21.7122,21.7498,106200.0
2013-06-14 10:50:00,28.91,28.92,28.86,28.89,88000.0,21.7423,21.7498,21.7047,21.7272,88000.0
2013-06-14 10:55:00,28.89,28.92,28.83,28.86,91400.0,21.7272,21.7498,21.6821,21.7047,91400.0
2013-06-14 11:00:00,28.85,28.87,28.81,28.86,61400.0,21.6971,21.7122,21.6671,21.7047,61400.0
2013-06-14 11:05:00,28.86,28.89,28.85,28.86,67400.0,21.7047,21.7272,21.6971,21.7047,67400.0
2013-06-14 11:10:00,28.86,28.89,28.85,28.86,58800.0,21.7047,21.7272,21.6971,21.7047,58800.0
2013-06-14 11:15:00,28.85,28.88,28.84,28.85,76800.0,21.6971,21.7197,21.6896,21.6971,76800.0
2013-06-14 11:20:00,28.84,28.88,28.83,28.88,54000.0,21.6896,21.7197,21.6821,21.7197,54000.0
2013-06-14 11:25:00,28.88,28.94,28.87,28.93,64800.0,21.7197,21.7648,21.7122,21.7573,64800.0
2013-06-14 11:30:00,28.93,28.93,28.86,28.89,74000.0,21.7573,21.7573,21.7047,21.7272,74000.0
2013-06-14 11:35:00,28.9,28.94,28.88,28.91,56600.0,21.7348,21.7648,21.7197,21.7423,56600.0
2013-06-14 11:40:00,28.91,28.93,28.82,28.82,26200.0,21.7423,21.7573,21.6746,21.6746,26200.0
2013-06-14 11:45:00,28.82,28.84,28.79,28.84,96200.0,21.6746,21.6896,21.652,21.6896,96200.0
2013-06-14 11:50:00,28.84,28.86,28.82,28.86,48800.0,21.6896,21.7047,21.6746,21.7047,48800.0
2013-06-14 11:55:00,28.86,28.9,28.85,28.89,87000.0,21.7047,21.7348,21.6971,21.7272,87000.0
2013-06-14 12:00:00,28.88,28.88,28.83,28.87,50400.0,21.7197,21.7197,21.6821,21.7122,50400.0
2013-06-14 12:05:00,28.87,28.89,28.84,28.87,46400.0,21.7122,21.7272,21.6896,21.7122,46400.0
2013-06-14 12:10:00,28.86,28.88,28.84,28.84,39400.0,21.7047,21.7197,21.6896,21.6896,39400.0
2013-06-14 12:15:00,28.84,28.86,28.82,28.86,50000.0,21.6896,21.7047,21.6746,21.7047,50000.0
2013-06-14 12:20:00,28.86,28.86,28.83,28.86,29400.0,21.7047,21.7047,21.6821,21.7047,29400.0
2013-06-14 12:25:00,28.85,28.85,28.83,28.83,29200.0,21.6971,21.6971,21.6821,21.6821,29200.0
2013-06-14 12:30:00,28.83,28.84,28.81,28.83,35400.0,21.6821,21.6896,21.6671,21.6821,35400.0
2013-06-14 12:35:00,28.83,28.85,28.81,28.84,19000.0,21.6821,21.6971,21.6671,21.6896,19000.0
2013-06-14 12:40:00,28.84,28.86,28.81,28.86,60000.0,21.6896,21.7047,21.6671,21.7047,60000.0
2013-06-14 12:45:00,28.85,28.89,28.85,28.85,29400.0,21.6971,21.7272,21.6971,21.6971,29400.0
2013-06-14 12:50:00,28.85,28.86,28.79,28.79,60800.0,21.6971,21.7047,21.652,21.652,60800.0
2013-06-14 12:55:00,28.8,28.8,28.73,28.74,49400.0,21.6595,21.6595,21.6069,21.6144,49400.0
2013-06-14 13:00:00,28.73,28.73,28.66,28.68,47400.0,21.6069,21.6069,21.5543,21.5693,47400.0
2013-06-14 13:05:00,28.67,28.7,28.65,28.7,34400.0,21.5618,21.5843,21.5467,21.5843,34400.0
2013-06-14 13:10:00,28.7,28.72,28.68,28.7,53800.0,21.5843,21.5994,21.5693,21.5843,53800.0
2013-06-14 13:15:00,28.69,28.7,28.66,28.66,53200.0,21.5768,21.5843,21.5543,21.5543,53200.0
2013-06-14 13:20:00,28.66,28.66,28.61,28.61,29600.0,21.5543,21.5543,21.5167,21.5167,29600.0
2013-06-14 13:25:00,28.61,28.61,28.58,28.61,25400.0,21.5167,21.5167,21.4941,21.5167,25400.0
2013-06-14 13:30:00,28.61,28.66,28.59,28.65,51000.0,21.5167,21.5543,21.5016,21.5467,51000.0
2013-06-14 13:35:00,28.65,28.68,28.64,28.68,35600.0,21.5467,21.5693,21.5392,21.5693,35600.0
2013-06-14 13:40:00,28.68,28.71,28.68,28.69,25000.0,21.5693,21.5919,21.5693,21.5768,25000.0
2013-06-14 13:45:00,28.68,28.7,28.68,28.68,10400.0,21.5693,21.5843,21.5693,21.5693,10400.0
2013-06-14 13:50:00,28.68,28.68,28.63,28.63,27600.0,21.5693,21.5693,21.5317,21.5317,27600.0
2013-06-14 13:55:00,28.63,28.65,28.61,28.65,26400.0,21.5317,21.5467,21.5167,21.5467,26400.0
2013-06-14 14:00:00,28.65,28.66,28.63,28.65,69800.0,21.5467,21.5543,21.5317,21.5467,69800.0
2013-06-14 14:05:00,28.65,28.71,28.65,28.71,37400.0,21.5467,21.5919,21.5467,21.5919,37400.0
2013-06-14 14:10:00,28.71,28.71,28.68,28.68,27800.0,21.5919,21.5919,21.5693,21.5693,27800.0
2013-06-14 14:15:00,28.68,28.71,28.68,28.71,35400.0,21.5693,21.5919,21.5693,21.5919,35400.0
2013-06-14 14:20:00,28.71,28.82,28.71,28.81,60800.0,21.5919,21.6746,21.5919,21.6671,60800.0
2013-06-14 14:25:00,28.81,28.83,28.8,28.82,55200.0,21.6671,21.6821,21.6595,21.6746,55200.0
2013-06-14 14:30:00,28.82,28.82,28.78,28.79,48400.0,21.6746,21.6746,21.6445,21.652,48400.0
2013-06-14 14:35:00,28.79,28.81,28.78,28.81,23600.0,21.652,21.6671,21.6445,21.6671,23600.0
2013-06-14 14:40:00,28.81,28.82,28.77,28.77,27800.0,21.6671,21.6746,21.637,21.637,27800.0
2013-06-14 14:45:00,28.77,28.78,28.73,28.75,40800.0,21.637,21.6445,21.6069,21.6219,40800.0
2013-06-14 14:50:00,28.75,28.78,28.75,28.75,54800.0,21.6219,21.6445,21.6219,21.6219,54800.0
2013-06-14 14:55:00,28.75,28.75,28.68,28.68,48800.0,21.6219,21.6219,21.5693,21.5693,48800.0
2013-06-14 15:00:00,28.68,28.77,28.68,28.74,45800.0,21.5693,21.637,21.5693,21.6144,45800.0
2013-06-14 15:05:00,28.74,28.79,28.74,28.78,55400.0,21.6144,21.652,21.6144,21.6445,55400.0
2013-06-14 15:10:00,28.77,28.79,28.76,28.78,46600.0,21.637,21.652,21.6295,21.6445,46600.0
2013-06-14 15:15:00,28.79,28.84,28.79,28.84,61000.0,21.652,21.6896,21.652,21.6896,61000.0
2013-06-14 15:20:00,28.84,28.86,28.83,28.84,58000.0,21.6896,21.7047,21.6821,21.6896,58000.0
2013-06-14 15:25:00,28.84,28.86,28.79,28.79,48600.0,21.6896,21.7047,21.652,21.652,48600.0
2013-06-14 15:30:00,28.79,28.82,28.76,28.76,71200.0,21.652,21.6746,21.6295,21.6295,71200.0
2013-06-14 15:35:00,28.76,28.8,28.76,28.79,77800.0,21.6295,21.6595,21.6295,21.652,77800.0
2013-06-14 15:40:00,28.79,28.81,28.73,28.73,82600.0,21.652,21.6671,21.6069,21.6069,82600.0
2013-06-14 15:45:00,28.73,28.77,28.69,28.75,113400.0,21.6069,21.637,21.5768,21.6219,113400.0
2013-06-14 15:50:00,28.75,28.77,28.74,28.77,114000.0,21.6219,21.637,21.6144,21.637,114000.0
2013-06-14 15:55:00,28.76,28.78,28.74,28.76,264000.0,21.6295,21.6445,21.6144,21.6295,264000.0
2013-06-17 09:30:00,28.93,29.03,28.92,28.92,158200.0,21.7573,21.8325,21.7498,21.7498,158200.0
2013-06-17 09:35:00,28.92,28.95,28.86,28.91,63800.0,21.7498,21.7724,21.7047,21.7423,63800.0
2013-06-17 09:40:00,28.91,28.97,28.82,28.86,99400.0,21.7423,21.7874,21.6746,21.7047,99400.0
2013-06-17 09:45:00,28.86,28.99,28.86,28.98,91600.0,21.7047,21.8024,21.7047,21.7949,91600.0
2013-06-17 09:50:00,28.99,29.0,28.93,28.93,67400.0,21.8024,21.81,21.7573,21.7573,67400.0
2013-06-17 09:55:00,28.92,28.94,28.89,28.92,50200.0,21.7498,21.7648,21.7272,21.7498,50200.0
2013-06-17 10:00:00,28.92,28.96,28.86,28.86,59800.0,21.7498,21.7799,21.7047,21.7047,59800.0
2013-06-17 10:05:00,28.87,28.95,28.86,28.93,73600.0,21.7122,21.7724,21.7047,21.7573,73600.0
2013-06-17 10:10:00,28.93,28.95,28.92,28.93,64200.0,21.7573,21.7724,21.7498,21.7573,64200.0
2013-06-17 10:15:00,28.93,28.96,28.86,28.89,36200.0,21.7573,21.7799,21.7047,21.7272,36200.0
2013-06-17 10:20:00,28.89,28.91,28.86,28.86,44800.0,21.7272,21.7423,21.7047,21.7047,44800.0
2013-06-17 10:25:00,28.87,28.87,28.83,28.86,102400.0,21.7122,21.7122,21.6821,21.7047,102400.0
2013-06-17 10:30:00,28.86,28.88,28.82,28.83,58600.0,21.7047,21.7197,21.6746,21.6821,58600.0
2013-06-17 10:35:00,28.83,28.84,28.78,28.78,52200.0,21.6821,21.6896,21.6445,21.6445,52200.0
2013-06-17 10:40:00,28.78,28.8,28.77,28.78,45800.0,21.6445,21.6595,21.637,21.6445,45800.0
2013-06-17 10:45:00,28.78,28.82,28.77,28.81,80200.0,21.6445,21.6746,21.637,21.6671,80200.0
2013-06-17 10:50:00,28.81,28.84,28.81,28.82,47000.0,21.6671,21.6896,21.6671,21.6746,47000.0
2013-06-17 10:55:00,28.83,28.86,28.83,28.83,55800.0,21.6821,21.7047,21.6821,21.6821,55800.0
2013-06-17 11:00:00,28.83,28.84,28.82,28.83,52600.0,21.6821,21.6896,21.6746,21.6821,52600.0
2013-06-17 11:05:00,28.82,28.82,28.78,28.79,35000.0,21.6746,21.6746,21.6445,21.652,35000.0
2013-06-17 11:10:00,28.8,28.86,28.8,28.86,46600.0,21.6595,21.7047,21.6595,21.7047,46600.0
2013-06-17 11:15:00,28.86,28.86,28.84,28.84,42000.0,21.7047,21.7047,21.6896,21.6896,42000.0
2013-06-17 11:20:00,28.84,28.84,28.82,28.83,35600.0,21.6896,21.6896,21.6746,21.6821,35600.0
2013-06-17 11:25:00,28.83,28.89,28.83,28.88,47600.0,21.6821,21.7272,21.6821,21.7197,47600.0
2013-06-17 11:30:00,28.88,28.89,28.87,28.89,30800.0,21.7197,21.7272,21.7122,21.7272,30800.0
2013-06-17 11:35:00,28.89,28.89,28.85,28.86,39800.0,21.7272,21.7272,21.6971,21.7047,39800.0
2013-06-17 11:40:00,28.86,28.88,28.86,28.86,58800.0,21.7047,21.7197,21.7047,21.7047,58800.0
2013-06-17 11:45:00,28.86,28.88,28.85,28.86,43800.0,21.7047,21.7197,21.6971,21.7047,43800.0
2013-06-17 11:50:00,28.86,28.88,28.85,28.86,34000.0,21.7047,21.7197,21.6971,21.7047,34000.0
2013-06-17 11:55:00,28.86,28.86,28.85,28.86,41400.0,21.7047,21.7047,21.6971,21.7047,41400.0
2013-06-17 12:00:00,28.86,28.86,28.85,28.86,29000.0,21.7047,21.7047,21.6971,21.7047,29000.0
2013-06-17 12:05:00,28.86,28.86,28.84,28.86,42800.0,21.7047,21.7047,21.6896,21.7047,42800.0
2013-06-17 12:10:00,28.86,28.86,28.84,28.85,23800.0,21.7047,21.7047,21.6896,21.6971,23800.0
2013-06-17 12:15:00,28.85,28.86,28.84,28.85,47000.0,21.6971,21.7047,21.6896,21.6971,47000.0
2013-06-17 12:20:00,28.85,28.86,28.85,28.85,41400.0,21.6971,21.7047,21.6971,21.6971,41400.0
2013-06-17 12:25:00,28.85,28.85,28.83,28.84,45000.0,21.6971,21.6971,21.6821,21.6896,45000.0
2013-06-17 12:30:00,28.84,28.86,28.84,28.85,28200.0,21.6896,21.7047,21.6896,21.6971,28200.0
2013-06-17 12:35:00,28.85,28.85,28.84,28.85,22800.0,21.6971,21.6971,21.6896,21.6971,22800.0
2013-06-17 12:40:00,28.85,28.86,28.84,28.86,37200.0,21.6971,21.7047,21.6896,21.7047,37200.0
2013-06-17 12:45:00,28.86,28.86,28.84,28.84,106000.0,21.7047,21.7047,21.6896,21.6896,106000.0
2013-06-17 12:50:00,28.85,28.85,28.82,28.82,34200.0,21.6971,21.6971,21.6746,21.6746,34200.0
2013-06-17 12:55:00,28.82,28.83,28.76,28.77,63800.0,21.6746,21.6821,21.6295,21.637,63800.0
2013-06-17 13:00:00,28.77,28.83,28.77,28.83,44200.0,21.637,21.6821,21.637,21.6821,44200.0
2013-06-17 13:05:00,28.83,28.86,28.82,28.84,30200.0,21.6821,21.7047,21.6746,21.6896,30200.0
2013-06-17 13:10:00,28.84,28.85,28.83,28.83,47800.0,21.6896,21.6971,21.6821,21.6821,47800.0
2013-06-17 13:15:00,28.83,28.84,28.82,28.84,40800.0,21.6821,21.6896,21.6746,21.6896,40800.0
2013-06-17 13:20:00,28.83,28.89,28.83,28.88,40000.0,21.6821,21.7272,21.6821,21.7197,40000.0
2013-06-17 13:25:00,28.88,28.9,28.86,28.9,67000.0,21.7197,21.7348,21.7047,21.7348,67000.0
2013-06-17 13:30:00,28.9,28.9,28.88,28.9,32000.0,21.7348,21.7348,21.7197,21.7348,32000.0
2013-06-17 13:35:00,28.9,28.91,28.87,28.89,30200.0,21.7348,21.7423,21.7122,21.7272,30200.0
2013-06-17 13:40:00,28.9,28.92,28.9,28.92,22800.0,21.7348,21.7498,21.7348,21.7498,22800.0
2013-06-17 13:45:00,28.92,28.96,28.91,28.96,45200.0,21.7498,21.7799,21.7423,21.7799,45200.0
2013-06-17 13:50:00,28.96,28.97,28.93,28.93,41000.0,21.7799,21.7874,21.7573,21.7573,41000.0
2013-06-17 13:55:00,28.94,28.97,28.93,28.96,61600.0,21.7648,21.7874,21.7573,21.7799,61600.0
2013-06-17 14:00:00,28.96,28.97,28.93,28.93,26600.0,21.7799,21.7874,21.7573,21.7573,26600.0
2013-06-17 14:05:00,28.93,28.93,28.84,28.85,53200.0,21.7573,21.7573,21.6896,21.6971,53200.0
2013-06-17 14:10:00,28.85,28.91,28.83,28.9,46600.0,21.6971,21.7423,21.6821,21.7348,46600.0
2013-06-17 14:15:00,28.89,28.9,28.87,28.88,57800.0,21.7272,21.7348,21.7122,21.7197,57800.0
2013-06-17 14:20:00,28.87,28.88,28.84,28.85,89400.0,21.7122,21.7197,21.6896,21.6971,89400.0
2013-06-17 14:25:00,28.84,28.85,28.8,28.82,108800.0,21.6896,21.6971,21.6595,21.6746,108800.0
2013-06-17 14:30:00,28.82,28.86,28.79,28.85,83200.0,21.6746,21.7047,21.652,21.6971,83200.0
2013-06-17 14:35:00,28.85,28.85,28.78,28.78,51400.0,21.6971,21.6971,21.6445,21.6445,51400.0
2013-06-17 14:40:00,28.79,28.81,28.75,28.76,44200.0,21.652,21.6671,21.6219,21.6295,44200.0
2013-06-17 14:45:00,28.76,28.76,28.68,28.68,60400.0,21.6295,21.6295,21.5693,21.5693,60400.0
2013-06-17 14:50:00,28.68,28.72,28.67,28.7,65400.0,21.5693,21.5994,21.5618,21.5843,65400.0
2013-06-17 14:55:00,28.7,28.71,28.67,28.7,60200.0,21.5843,21.5919,21.5618,21.5843,60200.0
2013-06-17 15:00:00,28.7,28.77,28.69,28.76,76600.0,21.5843,21.637,21.5768,21.6295,76600.0
2013-06-17 15:05:00,28.77,28.78,28.74,28.78,57200.0,21.637,21.6445,21.6144,21.6445,57200.0
2013-06-17 15:10:00,28.78,28.78,28.73,28.75,64400.0,21.6445,21.6445,21.6069,21.6219,64400.0
2013-06-17 15:15:00,28.75,28.76,28.72,28.75,56000.0,21.6219,21.6295,21.5994,21.6219,56000.0
2013-06-17 15:20:00,28.75,28.77,28.72,28.77,59600.0,21.6219,21.637,21.5994,21.637,59600.0
2013-06-17 15:25:00,28.77,28.81,28.76,28.8,67000.0,21.637,21.6671,21.6295,21.6595,67000.0
2013-06-17 15:30:00,28.8,28.85,28.8,28.85,66600.0,21.6595,21.6971,21.6595,21.6971,66600.0
2013-06-17 15:35:00,28.85,28.93,28.85,28.92,83800.0,21.6971,21.7573,21.6971,21.7498,83800.0
2013-06-17 15:40:00,28.92,28.94,28.91,28.92,106800.0,21.7498,21.7648,21.7423,21.7498,106800.0
2013-06-17 15:45:00,28.91,28.91,28.82,28.83,237000.0,21.7423,21.7423,21.6746,21.6821,237000.0
2013-06-17 15:50:00,28.83,28.83,28.75,28.76,390000.0,21.6821,21.6821,21.6219,21.6295,390000.0
2013-06-17 15:55:00,28.76,28.8,28.75,28.79,426600.0,21.6295,21.6595,21.6219,21.652,426600.0
2013-06-18 09:30:00,28.86,28.92,28.81,28.92,113800.0,21.7047,21.7498,21.6671,21.7498,113800.0
2013-06-18 09:35:00,28.92,28.98,28.89,28.98,85200.0,21.7498,21.7949,21.7272,21.7949,85200.0
2013-06-18 09:40:00,28.97,28.97,28.88,28.93,29600.0,21.7874,21.7874,21.7197,21.7573,29600.0
2013-06-18 09:45:00,28.95,28.95,28.81,28.81,92600.0,21.7724,21.7724,21.6671,21.6671,92600.0
2013-06-18 09:50:00,28.82,28.86,28.81,28.85,34400.0,21.6746,21.7047,21.6671,21.6971,34400.0
2013-06-18 09:55:00,28.84,28.86,28.8,28.8,35000.0,21.6896,21.7047,21.6595,21.6595,35000.0
2013-06-18 10:00:00,28.8,28.81,28.78,28.8,47200.0,21.6595,21.6671,21.6445,21.6595,47200.0
2013-06-18 10:05:00,28.8,28.83,28.78,28.83,80000.0,21.6595,21.6821,21.6445,21.6821,80000.0
2013-06-18 10:10:00,28.83,28.83,28.77,28.78,105600.0,21.6821,21.6821,21.637,21.6445,105600.0
2013-06-18 10:15:00,28.78,28.83,28.78,28.83,65600.0,21.6445,21.6821,21.6445,21.6821,65600.0
2013-06-18 10:20:00,28.85,28.86,28.8,28.86,49000.0,21.6971,21.7047,21.6595,21.7047,49000.0
2013-06-18 10:25:00,28.85,28.92,28.85,28.92,59400.0,21.6971,21.7498,21.6971,21.7498,59400.0
2013-06-18 10:30:00,28.92,28.97,28.92,28.93,44200.0,21.7498,21.7874,21.7498,21.7573,44200.0
2013-06-18 10:35:00,28.93,28.96,28.93,28.95,105600.0,21.7573,21.7799,21.7573,21.7724,105600.0
2013-06-18 10:40:00,28.94,28.96,28.93,28.94,56600.0,21.7648,21.7799,21.7573,21.7648,56600.0
2013-06-18 10:45:00,28.93,28.94,28.89,28.89,44200.0,21.7573,21.7648,21.7272,21.7272,44200.0
2013-06-18 10:50:00,28.88,28.89,28.87,28.88,18400.0,21.7197,21.7272,21.7122,21.7197,18400.0
2013-06-18 10:55:00,28.88,28.89,28.85,28.85,26200.0,21.7197,21.7272,21.6971,21.6971,26200.0
2013-06-18 11:00:00,28.85,28.86,28.82,28.83,65400.0,21.6971,21.7047,21.6746,21.6821,65400.0
2013-06-18 11:05:00,28.84,28.86,28.8,28.82,76600.0,21.6896,21.7047,21.6595,21.6746,76600.0
2013-06-18 11:10:00,28.81,28.82,28.8,28.81,19600.0,21.6671,21.6746,21.6595,21.6671,19600.0
2013-06-18 11:15:00,28.81,28.84,28.81,28.84,12000.0,21.6671,21.6896,21.6671,21.6896,12000.0
2013-06-18 11:20:00,28.84,28.88,28.84,28.84,44800.0,21.6896,21.7197,21.6896,21.6896,44800.0
2013-06-18 11:25:00,28.85,28.92,28.84,28.92,44000.0,21.6971,21.7498,21.6896,21.7498,44000.0
2013-06-18 11:30:00,28.92,28.96,28.92,28.95,37800.0,21.7498,21.7799,21.7498,21.7724,37800.0
2013-06-18 11:35:00,28.94,28.96,28.93,28.94,44000.0,21.7648,21.7799,21.7573,21.7648,44000.0
2013-06-18 11:40:00,28.94,28.98,28.93,28.96,55800.0,21.7648,21.7949,21.7573,21.7799,55800.0
2013-06-18 11:45:00,28.95,28.96,28.9,28.9,28200.0,21.7724,21.7799,21.7348,21.7348,28200.0
2013-06-18 11:50:00,28.9,28.91,28.89,28.91,29000.0,21.7348,21.7423,21.7272,21.7423,29000.0
2013-06-18 11:55:00,28.91,28.92,28.89,28.9,27000.0,21.7423,21.7498,21.7272,21.7348,27000.0
2013-06-18 12:00:00,28.91,28.92,28.89,28.91,14800.0,21.7423,21.7498,21.7272,21.7423,14800.0
2013-06-18 12:05:00,28.91,28.92,28.88,28.92,32000.0,21.7423,21.7498,21.7197,21.7498,32000.0
2013-06-18 12:10:00,28.92,28.92,28.89,28.91,23800.0,21.7498,21.7498,21.7272,21.7423,23800.0
2013-06-18 12:15:00,28.91,28.97,28.9,28.95,39000.0,21.7423,21.7874,21.7348,21.7724,39000.0
2013-06-18 12:20:00,28.95,28.97,28.93,28.95,34600.0,21.7724,21.7874,21.7573,21.7724,34600.0
2013-06-18 12:25:00,28.95,28.97,28.94,28.95,25000.0,21.7724,21.7874,21.7648,21.7724,25000.0
2013-06-18 12:30:00,28.94,28.96,28.93,28.93,25600.0,21.7648,21.7799,21.7573,21.7573,25600.0
2013-06-18 12:35:00,28.93,28.93,28.89,28.89,16800.0,21.7573,21.7573,21.7272,21.7272,16800.0
2013-06-18 12:40:00,28.89,28.92,28.89,28.92,21200.0,21.7272,21.7498,21.7272,21.7498,21200.0
2013-06-18 12:45:00,28.91,28.92,28.88,28.88,38600.0,21.7423,21.7498,21.7197,21.7197,38600.0
2013-06-18 12:50:00,28.88,28.93,28.88,28.93,43000.0,21.7197,21.7573,21.7197,21.7573,43000.0
2013-06-18 12:55:00,28.94,28.97,28.92,28.96,46200.0,21.7648,21.7874,21.7498,21.7799,46200.0
2013-06-18 13:00:00,28.96,28.97,28.92,28.97,61400.0,21.7799,21.7874,21.7498,21.7874,61400.0
2013-06-18 13:05:00,28.97,28.97,28.89,28.89,53000.0,21.7874,21.7874,21.7272,21.7272,53000.0
2013-06-18 13:10:00,28.89,28.89,28.83,28.83,33000.0,21.7272,21.7272,21.6821,21.6821,33000.0
2013-06-18 13:15:00,28.83,28.84,28.81,28.83,53000.0,21.6821,21.6896,21.6671,21.6821,53000.0
2013-06-18 13:20:00,28.83,28.84,28.81,28.83,43600.0,21.6821,21.6896,21.6671,21.6821,43600.0
2013-06-18 13:25:00,28.83,28.84,28.8,28.8,54000.0,21.6821,21.6896,21.6595,21.6595,54000.0
2013-06-18 13:30:00,28.8,28.81,28.75,28.77,66400.0,21.6595,21.6671,21.6219,21.637,66400.0
2013-06-18 13:35:00,28.76,28.79,28.75,28.78,50600.0,21.6295,21.652,21.6219,21.6445,50600.0
2013-06-18 13:40:00,28.78,28.84,28.78,28.84,60800.0,21.6445,21.6896,21.6445,21.6896,60800.0
2013-06-18 13:45:00,28.85,28.91,28.84,28.89,62200.0,21.6971,21.7423,21.6896,21.7272,62200.0
2013-06-18 13:50:00,28.89,28.89,28.88,28.88,34800.0,21.7272,21.7272,21.7197,21.7197,34800.0
2013-06-18 13:55:00,28.88,28.89,28.86,28.86,37600.0,21.7197,21.7272,21.7047,21.7047,37600.0
2013-06-18 14:00:00,28.86,28.86,28.83,28.85,55400.0,21.7047,21.7047,21.6821,21.6971,55400.0
2013-06-18 14:05:00,28.85,28.86,28.83,28.84,69600.0,21.6971,21.7047,21.6821,21.6896,69600.0
2013-06-18 14:10:00,28.84,28.85,28.83,28.85,36400.0,21.6896,21.6971,21.6821,21.6971,36400.0
2013-06-18 14:15:00,28.84,28.85,28.8,28.8,78800.0,21.6896,21.6971,21.6595,21.6595,78800.0
2013-06-18 14:20:00,28.8,28.8,28.78,28.78,45600.0,21.6595,21.6595,21.6445,21.6445,45600.0
2013-06-18 14:25:00,28.79,28.82,28.78,28.8,83200.0,21.652,21.6746,21.6445,21.6595,83200.0
2013-06-18 14:30:00,28.81,28.83,28.81,28.83,60600.0,21.6671,21.6821,21.6671,21.6821,60600.0
2013-06-18 14:35:00,28.83,28.84,28.8,28.81,66800.0,21.6821,21.6896,21.6595,21.6671,66800.0
2013-06-18 14:40:00,28.81,28.84,28.8,28.81,46200.0,21.6671,21.6896,21.6595,21.6671,46200.0
2013-06-18 14:45:00,28.81,28.84,28.8,28.84,67200.0,21.6671,21.6896,21.6595,21.6896,67200.0
2013-06-18 14:50:00,28.84,28.84,28.82,28.83,48000.0,21.6896,21.6896,21.6746,21.6821,48000.0
2013-06-18 14:55:00,28.83,28.84,28.82,28.83,47400.0,21.6821,21.6896,21.6746,21.6821,47400.0
2013-06-18 15:00:00,28.83,28.85,28.83,28.83,44000.0,21.6821,21.6971,21.6821,21.6821,44000.0
2013-06-18 15:05:00,28.83,28.84,28.81,28.83,69800.0,21.6821,21.6896,21.6671,21.6821,69800.0
2013-06-18 15:10:00,28.84,28.84,28.78,28.78,79200.0,21.6896,21.6896,21.6445,21.6445,79200.0
2013-06-18 15:15:00,28.78,28.79,28.75,28.77,71800.0,21.6445,21.652,21.6219,21.637,71800.0
2013-06-18 15:20:00,28.77,28.84,28.76,28.83,90600.0,21.637,21.6896,21.6295,21.6821,90600.0
2013-06-18 15:25:00,28.83,28.83,28.8,28.83,77400.0,21.6821,21.6821,21.6595,21.6821,77400.0
2013-06-18 15:30:00,28.83,28.86,28.83,28.86,112400.0,21.6821,21.7047,21.6821,21.7047,112400.0
2013-06-18 15:35:00,28.86,28.88,28.85,28.88,111200.0,21.7047,21.7197,21.6971,21.7197,111200.0
2013-06-18 15:40:00,28.87,28.89,28.86,28.87,109000.0,21.7122,21.7272,21.7047,21.7122,109000.0
2013-06-18 15:45:00,28.87,28.89,28.85,28.86,171600.0,21.7122,21.7272,21.6971,21.7047,171600.0
2013-06-18 15:50:00,28.86,28.87,28.84,28.85,130400.0,21.7047,21.7122,21.6896,21.6971,130400.0
2013-06-18 15:55:00,28.85,28.89,28.84,28.88,213800.0,21.6971,21.7272,21.6896,21.7197,213800.0
2013-06-19 09:30:00,28.98,28.98,28.86,28.86,160200.0,21.7949,21.7949,21.7047,21.7047,160200.0
2013-06-19 09:35:00,28.86,28.96,28.86,28.92,53000.0,21.7047,21.7799,21.7047,21.7498,53000.0
2013-06-19 09:40:00,28.91,28.95,28.9,28.95,30400.0,21.7423,21.7724,21.7348,21.7724,30400.0
2013-06-19 09:45:00,28.93,28.99,28.93,28.98,51800.0,21.7573,21.8024,21.7573,21.7949,51800.0
2013-06-19 09:50:00,28.97,29.0,28.96,29.0,79000.0,21.7874,21.81,21.7799,21.81,79000.0
2013-06-19 09:55:00,29.0,29.11,29.0,29.06,91200.0,21.81,21.8927,21.81,21.8551,91200.0
2013-06-19 10:00:00,29.06,29.08,29.01,29.05,44400.0,21.8551,21.8701,21.8175,21.8476,44400.0
2013-06-19 10:05:00,29.05,29.11,29.05,29.09,45400.0,21.8476,21.8927,21.8476,21.8776,45400.0
2013-06-19 10:10:00,29.09,29.18,29.09,29.17,58600.0,21.8776,21.9453,21.8776,21.9378,58600.0
2013-06-19 10:15:00,29.17,29.2,29.16,29.2,87200.0,21.9378,21.9604,21.9303,21.9604,87200.0
2013-06-19 10:20:00,29.2,29.25,29.2,29.25,63200.0,21.9604,21.998,21.9604,21.998,63200.0
2013-06-19 10:25:00,29.25,29.3,29.24,29.29,101400.0,21.998,22.0356,21.9905,22.0281,101400.0
2013-06-19 10:30:00,29.28,29.31,29.26,29.31,77800.0,22.0205,22.0431,22.0055,22.0431,77800.0
2013-06-19 10:35:00,29.31,29.32,29.28,29.3,63800.0,22.0431,22.0506,22.0205,22.0356,63800.0
2013-06-19 10:40:00,29.3,29.37,29.29,29.36,75000.0,22.0356,22.0882,22.0281,22.0807,75000.0
2013-06-19 10:45:00,29.36,29.38,29.25,29.29,71600.0,22.0807,22.0957,21.998,22.0281,71600.0
2013-06-19 10:50:00,29.29,29.31,29.25,29.25,94800.0,22.0281,22.0431,21.998,21.998,94800.0
2013-06-19 10:55:00,29.25,29.27,29.21,29.23,75200.0,21.998,22.013,21.9679,21.9829,75200.0
2013-06-19 11:00:00,29.23,29.28,29.22,29.27,69800.0,21.9829,22.0205,21.9754,22.013,69800.0
2013-06-19 11:05:00,29.27,29.32,29.26,29.27,97200.0,22.013,22.0506,22.0055,22.013,97200.0
2013-06-19 11:10:00,29.27,29.28,29.25,29.27,37200.0,22.013,22.0205,21.998,22.013,37200.0
2013-06-19 11:15:00,29.27,29.27,29.24,29.24,35600.0,22.013,22.013,21.9905,21.9905,35600.0
2013-06-19 11:20:00,29.24,29.25,29.21,29.22,38800.0,21.9905,21.998,21.9679,21.9754,38800.0
2013-06-19 11:25:00,29.22,29.23,29.19,29.22,48200.0,21.9754,21.9829,21.9529,21.9754,48200.0
2013-06-19 11:30:00,29.21,29.21,29.17,29.2,39000.0,21.9679,21.9679,21.9378,21.9604,39000.0
2013-06-19 11:35:00,29.21,29.22,29.19,29.19,32000.0,21.9679,21.9754,21.9529,21.9529,32000.0
2013-06-19 11:40:00,29.2,29.21,29.18,29.2,38600.0,21.9604,21.9679,21.9453,21.9604,38600.0
2013-06-19 11:45:00,29.2,29.21,29.18,29.19,24400.0,21.9604,21.9679,21.9453,21.9529,24400.0
2013-06-19 11:50:00,29.19,29.2,29.18,29.18,30000.0,21.9529,21.9604,21.9453,21.9453,30000.0
2013-06-19 11:55:00,29.18,29.18,29.13,29.14,94000.0,21.9453,21.9453,21.9077,21.9152,94000.0
2013-06-19 12:00:00,29.14,29.15,29.12,29.13,30200.0,21.9152,21.9228,21.9002,21.9077,30200.0
2013-06-19 12:05:00,29.13,29.14,29.1,29.11,36600.0,21.9077,21.9152,21.8852,21.8927,36600.0
2013-06-19 12:10:00,29.11,29.11,29.07,29.08,20400.0,21.8927,21.8927,21.8626,21.8701,20400.0
2013-06-19 12:15:00,29.07,29.08,29.03,29.03,82200.0,21.8626,21.8701,21.8325,21.8325,82200.0
2013-06-19 12:20:00,29.04,29.06,29.02,29.03,86200.0,21.84,21.8551,21.825,21.8325,86200.0
2013-06-19 12:25:00,29.03,29.05,29.02,29.05,31200.0,21.8325,21.8476,21.825,21.8476,31200.0
2013-06-19 12:30:00,29.05,29.06,29.04,29.06,16200.0,21.8476,21.8551,21.84,21.8551,16200.0
2013-06-19 12:35:00,29.06,29.08,29.05,29.08,30000.0,21.8551,21.8701,21.8476,21.8701,30000.0
2013-06-19 12:40:00,29.07,29.1,29.07,29.1,19600.0,21.8626,21.8852,21.8626,21.8852,19600.0
2013-06-19 12:45:00,29.1,29.11,29.08,29.11,26600.0,21.8852,21.8927,21.8701,21.8927,26600.0
2013-06-19 12:50:00,29.11,29.11,29.09,29.11,34200.0,21.8927,21.8927,21.8776,21.8927,34200.0
2013-06-19 12:55:00,29.11,29.11,29.1,29.11,19400.0,21.8927,21.8927,21.8852,21.8927,19400.0
2013-06-19 13:00:00,29.1,29.11,29.08,29.1,41600.0,21.8852,21.8927,21.8701,21.8852,41600.0
2013-06-19 13:05:00,29.1,29.13,29.09,29.13,39800.0,21.8852,21.9077,21.8776,21.9077,39800.0
2013-06-19 13:10:00,29.13,29.15,29.13,29.14,47800.0,21.9077,21.9228,21.9077,21.9152,47800.0
2013-06-19 13:15:00,29.13,29.16,29.11,29.15,48600.0,21.9077,21.9303,21.8927,21.9228,48600.0
2013-06-19 13:20:00,29.15,29.15,29.11,29.11,33600.0,21.9228,21.9228,21.8927,21.8927,33600.0
2013-06-19 13:25:00,29.11,29.16,29.1,29.14,50600.0,21.8927,21.9303,21.8852,21.9152,50600.0
2013-06-19 13:30:00,29.14,29.15,29.13,29.13,19200.0,21.9152,21.9228,21.9077,21.9077,19200.0
2013-06-19 13:35:00,29.13,29.15,29.11,29.13,38400.0,21.9077,21.9228,21.8927,21.9077,38400.0
2013-06-19 13:40:00,29.12,29.13,29.11,29.11,22600.0,21.9002,21.9077,21.8927,21.8927,22600.0
2013-06-19 13:45:00,29.11,29.13,29.11,29.11,32200.0,21.8927,21.9077,21.8927,21.8927,32200.0
2013-06-19 13:50:00,29.12,29.14,29.11,29.14,32800.0,21.9002,21.9152,21.8927,21.9152,32800.0
2013-06-19 13:55:00,29.13,29.16,29.13,29.16,75200.0,21.9077,21.9303,21.9077,21.9303,75200.0
2013-06-19 14:00:00,29.16,29.21,29.01,29.01,89000.0,21.9303,21.9679,21.8175,21.8175,89000.0
2013-06-19 14:05:00,29.01,29.08,28.96,29.04,74800.0,21.8175,21.8701,21.7799,21.84,74800.0
2013-06-19 14:10:00,29.03,29.15,28.99,29.11,64200.0,21.8325,21.9228,21.8024,21.8927,64200.0
2013-06-19 14:15:00,29.11,29.2,29.1,29.16,77000.0,21.8927,21.9604,21.8852,21.9303,77000.0
2013-06-19 14:20:00,29.16,29.17,29.08,29.09,38600.0,21.9303,21.9378,21.8701,21.8776,38600.0
2013-06-19 14:25:00,29.09,29.2,29.06,29.19,80000.0,21.8776,21.9604,21.8551,21.9529,80000.0
2013-06-19 14:30:00,29.19,29.21,29.08,29.11,94600.0,21.9529,21.9679,21.8701,21.8927,94600.0
2013-06-19 14:35:00,29.11,29.25,29.11,29.2,97400.0,21.8927,21.998,21.8927,21.9604,97400.0
2013-06-19 14:40:00,29.2,29.25,29.15,29.22,78800.0,21.9604,21.998,21.9228,21.9754,78800.0
2013-06-19 14:45:00,29.22,29.22,29.08,29.12,109200.0,21.9754,21.9754,21.8701,21.9002,109200.0
2013-06-19 14:50:00,29.11,29.12,29.04,29.05,106600.0,21.8927,21.9002,21.84,21.8476,106600.0
2013-06-19 14:55:00,29.04,29.04,28.86,28.89,135800.0,21.84,21.84,21.7047,21.7272,135800.0
2013-06-19 15:00:00,28.9,28.97,28.86,28.92,127000.0,21.7348,21.7874,21.7047,21.7498,127000.0
2013-06-19 15:05:00,28.92,28.92,28.82,28.86,116200.0,21.7498,21.7498,21.6746,21.7047,116200.0
2013-06-19 15:10:00,28.85,28.86,28.79,28.82,162200.0,21.6971,21.7047,21.652,21.6746,162200.0
2013-06-19 15:15:00,28.82,28.86,28.77,28.77,112200.0,21.6746,21.7047,21.637,21.637,112200.0
2013-06-19 15:20:00,28.77,28.82,28.75,28.8,119400.0,21.637,21.6746,21.6219,21.6595,119400.0
2013-06-19 15:25:00,28.8,28.93,28.8,28.89,104800.0,21.6595,21.7573,21.6595,21.7272,104800.0
2013-06-19 15:30:00,28.9,28.91,28.81,28.81,84800.0,21.7348,21.7423,21.6671,21.6671,84800.0
2013-06-19 15:35:00,28.81,28.86,28.81,28.81,95600.0,21.6671,21.7047,21.6671,21.6671,95600.0
2013-06-19 15:40:00,28.81,28.85,28.77,28.79,129400.0,21.6671,21.6971,21.637,21.652,129400.0
2013-06-19 15:45:00,28.79,28.79,28.66,28.68,252400.0,21.652,21.652,21.5543,21.5693,252400.0
2013-06-19 15:50:00,28.67,28.7,28.61,28.7,300800.0,21.5618,21.5843,21.5167,21.5843,300800.0
2013-06-19 15:55:00,28.68,28.76,28.67,28.67,545200.0,21.5693,21.6295,21.5618,21.5618,545200.0
2013-06-20 09:30:00,28.39,28.55,28.36,28.48,235400.0,21.3512,21.4715,21.3286,21.4189,235400.0
2013-06-20 09:35:00,28.48,28.58,28.47,28.51,89400.0,21.4189,21.4941,21.4114,21.4414,89400.0
2013-06-20 09:40:00,28.5,28.57,28.5,28.57,65000.0,21.4339,21.4866,21.4339,21.4866,65000.0
2013-06-20 09:45:00,28.57,28.75,28.57,28.72,115400.0,21.4866,21.6219,21.4866,21.5994,115400.0
2013-06-20 09:50:00,28.73,28.73,28.59,28.62,84400.0,21.6069,21.6069,21.5016,21.5242,84400.0
2013-06-20 09:55:00,28.62,28.66,28.57,28.61,35200.0,21.5242,21.5543,21.4866,21.5167,35200.0
2013-06-20 10:00:00,28.6,28.74,28.56,28.6,140000.0,21.5091,21.6144,21.479,21.5091,140000.0
2013-06-20 10:05:00,28.59,28.73,28.59,28.7,119600.0,21.5016,21.6069,21.5016,21.5843,119600.0
2013-06-20 10:10:00,28.69,28.7,28.55,28.57,75000.0,21.5768,21.5843,21.4715,21.4866,75000.0
2013-06-20 10:15:00,28.58,28.61,28.53,28.59,62800.0,21.4941,21.5167,21.4565,21.5016,62800.0
2013-06-20 10:20:00,28.59,28.62,28.55,28.62,94800.0,21.5016,21.5242,21.4715,21.5242,94800.0
2013-06-20 10:25:00,28.63,28.68,28.6,28.6,64000.0,21.5317,21.5693,21.5091,21.5091,64000.0
2013-06-20 10:30:00,28.6,28.6,28.5,28.5,60400.0,21.5091,21.5091,21.4339,21.4339,60400.0
2013-06-20 10:35:00,28.5,28.55,28.47,28.49,83400.0,21.4339,21.4715,21.4114,21.4264,83400.0
2013-06-20 10:40:00,28.49,28.56,28.46,28.54,39600.0,21.4264,21.479,21.4038,21.464,39600.0
2013-06-20 10:45:00,28.53,28.64,28.49,28.64,40600.0,21.4565,21.5392,21.4264,21.5392,40600.0
2013-06-20 10:50:00,28.64,28.66,28.62,28.64,44800.0,21.5392,21.5543,21.5242,21.5392,44800.0
2013-06-20 10:55:00,28.64,28.66,28.59,28.61,36400.0,21.5392,21.5543,21.5016,21.5167,36400.0
2013-06-20 11:00:00,28.61,28.61,28.51,28.51,59800.0,21.5167,21.5167,21.4414,21.4414,59800.0
2013-06-20 11:05:00,28.52,28.52,28.41,28.42,58400.0,21.449,21.449,21.3662,21.3738,58400.0
2013-06-20 11:10:00,28.43,28.48,28.41,28.46,31400.0,21.3813,21.4189,21.3662,21.4038,31400.0
2013-06-20 11:15:00,28.46,28.49,28.43,28.47,41400.0,21.4038,21.4264,21.3813,21.4114,41400.0
2013-06-20 11:20:00,28.47,28.56,28.47,28.54,39600.0,21.4114,21.479,21.4114,21.464,39600.0
2013-06-20 11:25:00,28.52,28.57,28.52,28.54,47600.0,21.449,21.4866,21.449,21.464,47600.0
2013-06-20 11:30:00,28.54,28.56,28.49,28.5,31600.0,21.464,21.479,21.4264,21.4339,31600.0
2013-06-20 11:35:00,28.49,28.58,28.48,28.58,35000.0,21.4264,21.4941,21.4189,21.4941,35000.0
2013-06-20 11:40:00,28.58,28.61,28.55,28.57,28000.0,21.4941,21.5167,21.4715,21.4866,28000.0
2013-06-20 11:45:00,28.56,28.61,28.55,28.61,32400.0,21.479,21.5167,21.4715,21.5167,32400.0
2013-06-20 11:50:00,28.61,28.65,28.61,28.65,30200.0,21.5167,21.5467,21.5167,21.5467,30200.0
2013-06-20 11:55:00,28.65,28.66,28.64,28.64,23600.0,21.5467,21.5543,21.5392,21.5392,23600.0
2013-06-20 12:00:00,28.64,28.66,28.59,28.59,66400.0,21.5392,21.5543,21.5016,21.5016,66400.0
2013-06-20 12:05:00,28.6,28.63,28.59,28.61,35400.0,21.5091,21.5317,21.5016,21.5167,35400.0
2013-06-20 12:10:00,28.61,28.67,28.61,28.67,34400.0,21.5167,21.5618,21.5167,21.5618,34400.0
2013-06-20 12:15:00,28.68,28.68,28.64,28.68,42600.0,21.5693,21.5693,21.5392,21.5693,42600.0
2013-06-20 12:20:00,28.68,28.68,28.66,28.68,21600.0,21.5693,21.5693,21.5543,21.5693,21600.0
2013-06-20 12:25:00,28.68,28.68,28.64,28.67,32600.0,21.5693,21.5693,21.5392,21.5618,32600.0
2013-06-20 12:30:00,28.67,28.73,28.66,28.66,49600.0,21.5618,21.6069,21.5543,21.5543,49600.0
2013-06-20 12:35:00,28.67,28.69,28.64,28.65,20200.0,21.5618,21.5768,21.5392,21.5467,20200.0
2013-06-20 12:40:00,28.65,28.68,28.65,28.68,17200.0,21.5467,21.5693,21.5467,21.5693,17200.0
2013-06-20 12:45:00,28.68,28.69,28.67,28.69,24200.0,21.5693,21.5768,21.5618,21.5768,24200.0
2013-06-20 12:50:00,28.69,28.71,28.66,28.67,21000.0,21.5768,21.5919,21.5543,21.5618,21000.0
2013-06-20 12:55:00,28.68,28.69,28.67,28.67,12000.0,21.5693,21.5768,21.5618,21.5618,12000.0
2013-06-20 13:00:00,28.67,28.68,28.65,28.67,31200.0,21.5618,21.5693,21.5467,21.5618,31200.0
2013-06-20 13:05:00,28.66,28.73,28.64,28.73,33400.0,21.5543,21.6069,21.5392,21.6069,33400.0
2013-06-20 13:10:00,28.73,28.77,28.72,28.73,41800.0,21.6069,21.637,21.5994,21.6069,41800.0
2013-06-20 13:15:00,28.73,28.74,28.63,28.64,41400.0,21.6069,21.6144,21.5317,21.5392,41400.0
2013-06-20 13:20:00,28.64,28.64,28.6,28.62,72200.0,21.5392,21.5392,21.5091,21.5242,72200.0
2013-06-20 13:25:00,28.63,28.65,28.61,28.64,16200.0,21.5317,21.5467,21.5167,21.5392,16200.0
2013-06-20 13:30:00,28.64,28.66,28.61,28.66,23000.0,21.5392,21.5543,21.5167,21.5543,23000.0
2013-06-20 13:35:00,28.66,28.67,28.63,28.66,26400.0,21.5543,21.5618,21.5317,21.5543,26400.0
2013-06-20 13:40:00,28.66,28.72,28.65,28.71,34200.0,21.5543,21.5994,21.5467,21.5919,34200.0
2013-06-20 13:45:00,28.72,28.74,28.68,28.71,59800.0,21.5994,21.6144,21.5693,21.5919,59800.0
2013-06-20 13:50:00,28.71,28.72,28.65,28.67,47000.0,21.5919,21.5994,21.5467,21.5618,47000.0
2013-06-20 13:55:00,28.67,28.71,28.63,28.7,41400.0,21.5618,21.5919,21.5317,21.5843,41400.0
2013-06-20 14:00:00,28.7,28.71,28.64,28.7,46800.0,21.5843,21.5919,21.5392,21.5843,46800.0
2013-06-20 14:05:00,28.7,28.73,28.67,28.68,47400.0,21.5843,21.6069,21.5618,21.5693,47400.0
2013-06-20 14:10:00,28.68,28.69,28.59,28.64,51000.0,21.5693,21.5768,21.5016,21.5392,51000.0
2013-06-20 14:15:00,28.62,28.66,28.62,28.66,100600.0,21.5242,21.5543,21.5242,21.5543,100600.0
2013-06-20 14:20:00,28.66,28.66,28.54,28.58,122400.0,21.5543,21.5543,21.464,21.4941,122400.0
2013-06-20 14:25:00,28.57,28.6,28.48,28.49,72600.0,21.4866,21.5091,21.4189,21.4264,72600.0
2013-06-20 14:30:00,28.49,28.51,28.48,28.5,88400.0,21.4264,21.4414,21.4189,21.4339,88400.0
2013-06-20 14:35:00,28.5,28.5,28.48,28.5,102200.0,21.4339,21.4339,21.4189,21.4339,102200.0
2013-06-20 14:40:00,28.5,28.56,28.5,28.56,71800.0,21.4339,21.479,21.4339,21.479,71800.0
2013-06-20 14:45:00,28.56,28.57,28.53,28.55,53600.0,21.479,21.4866,21.4565,21.4715,53600.0
2013-06-20 14:50:00,28.55,28.55,28.44,28.47,119400.0,21.4715,21.4715,21.3888,21.4114,119400.0
2013-06-20 14:55:00,28.47,28.48,28.42,28.45,138600.0,21.4114,21.4189,21.3738,21.3963,138600.0
2013-06-20 15:00:00,28.44,28.5,28.43,28.47,84000.0,21.3888,21.4339,21.3813,21.4114,84000.0
2013-06-20 15:05:00,28.47,28.61,28.47,28.6,94800.0,21.4114,21.5167,21.4114,21.5091,94800.0
2013-06-20 15:10:00,28.6,28.61,28.56,28.57,103600.0,21.5091,21.5167,21.479,21.4866,103600.0
2013-06-20 15:15:00,28.57,28.58,28.53,28.53,46800.0,21.4866,21.4941,21.4565,21.4565,46800.0
2013-06-20 15:20:00,28.53,28.54,28.48,28.5,44600.0,21.4565,21.464,21.4189,21.4339,44600.0
2013-06-20 15:25:00,28.5,28.52,28.5,28.52,58200.0,21.4339,21.449,21.4339,21.449,58200.0
2013-06-20 15:30:00,28.52,28.53,28.45,28.46,84800.0,21.449,21.4565,21.3963,21.4038,84800.0
2013-06-20 15:35:00,28.46,28.5,28.45,28.45,73000.0,21.4038,21.4339,21.3963,21.3963,73000.0
2013-06-20 15:40:00,28.44,28.5,28.44,28.46,111000.0,21.3888,21.4339,21.3888,21.4038,111000.0
2013-06-20 15:45:00,28.46,28.47,28.39,28.45,163400.0,21.4038,21.4114,21.3512,21.3963,163400.0
2013-06-20 15:50:00,28.45,28.53,28.45,28.51,163800.0,21.3963,21.4565,21.3963,21.4414,163800.0
2013-06-20 15:55:00,28.51,28.59,28.49,28.49,344000.0,21.4414,21.5016,21.4264,21.4264,344000.0
2013-06-21 09:30:00,28.79,28.79,28.68,28.73,1124000.0,21.652,21.652,21.5693,21.6069,1124000.0
2013-06-21 09:35:00,28.74,28.78,28.54,28.56,55800.0,21.6144,21.6445,21.464,21.479,55800.0
2013-06-21 09:40:00,28.54,28.59,28.52,28.57,81800.0,21.464,21.5016,21.449,21.4866,81800.0
2013-06-21 09:45:00,28.59,28.65,28.53,28.62,75600.0,21.5016,21.5467,21.4565,21.5242,75600.0
2013-06-21 09:50:00,28.63,28.63,28.43,28.43,134200.0,21.5317,21.5317,21.3813,21.3813,134200.0
2013-06-21 09:55:00,28.44,28.5,28.42,28.43,68000.0,21.3888,21.4339,21.3738,21.3813,68000.0
2013-06-21 10:00:00,28.43,28.5,28.4,28.48,48800.0,21.3813,21.4339,21.3587,21.4189,48800.0
2013-06-21 10:05:00,28.47,28.49,28.41,28.48,67000.0,21.4114,21.4264,21.3662,21.4189,67000.0
2013-06-21 10:10:00,28.49,28.54,28.43,28.5,102600.0,21.4264,21.464,21.3813,21.4339,102600.0
2013-06-21 10:15:00,28.52,28.54,28.46,28.48,38200.0,21.449,21.464,21.4038,21.4189,38200.0
2013-06-21 10:20:00,28.48,28.5,28.47,28.49,80200.0,21.4189,21.4339,21.4114,21.4264,80200.0
2013-06-21 10:25:00,28.49,28.49,28.45,28.48,30400.0,21.4264,21.4264,21.3963,21.4189,30400.0
2013-06-21 10:30:00,28.48,28.48,28.4,28.44,60000.0,21.4189,21.4189,21.3587,21.3888,60000.0
2013-06-21 10:35:00,28.44,28.45,28.39,28.45,55000.0,21.3888,21.3963,21.3512,21.3963,55000.0
2013-06-21 10:40:00,28.45,28.46,28.41,28.45,126600.0,21.3963,21.4038,21.3662,21.3963,126600.0
2013-06-21 10:45:00,28.46,28.51,28.45,28.5,55400.0,21.4038,21.4414,21.3963,21.4339,55400.0
2013-06-21 10:50:00,28.5,28.58,28.5,28.58,27800.0,21.4339,21.4941,21.4339,21.4941,27800.0
2013-06-21 10:55:00,28.57,28.57,28.52,28.55,25000.0,21.4866,21.4866,21.449,21.4715,25000.0
2013-06-21 11:00:00,28.55,28.55,28.47,28.47,57400.0,21.4715,21.4715,21.4114,21.4114,57400.0
2013-06-21 11:05:00,28.47,28.53,28.44,28.5,33000.0,21.4114,21.4565,21.3888,21.4339,33000.0
2013-06-21 11:10:00,28.5,28.5,28.42,28.43,39400.0,21.4339,21.4339,21.3738,21.3813,39400.0
2013-06-21 11:15:00,28.43,28.49,28.43,28.49,24000.0,21.3813,21.4264,21.3813,21.4264,24000.0
2013-06-21 11:20:00,28.48,28.48,28.38,28.39,35400.0,21.4189,21.4189,21.3437,21.3512,35400.0
2013-06-21 11:25:00,28.38,28.38,28.28,28.3,52800.0,21.3437,21.3437,21.2685,21.2835,52800.0
2013-06-21 11:30:00,28.3,28.3,28.24,28.25,71600.0,21.2835,21.2835,21.2384,21.2459,71600.0
2013-06-21 11:35:00,28.25,28.35,28.25,28.31,40200.0,21.2459,21.3211,21.2459,21.291,40200.0
2013-06-21 11:40:00,28.32,28.32,28.26,28.27,53400.0,21.2986,21.2986,21.2534,21.2609,53400.0
2013-06-21 11:45:00,28.27,28.3,28.25,28.27,63800.0,21.2609,21.2835,21.2459,21.2609,63800.0
2013-06-21 11:50:00,28.27,28.29,28.22,28.22,57200.0,21.2609,21.276,21.2233,21.2233,57200.0
2013-06-21 11:55:00,28.22,28.31,28.22,28.26,40200.0,21.2233,21.291,21.2233,21.2534,40200.0
2013-06-21 12:00:00,28.27,28.34,28.27,28.32,54400.0,21.2609,21.3136,21.2609,21.2986,54400.0
2013-06-21 12:05:00,28.31,28.35,28.31,28.31,52200.0,21.291,21.3211,21.291,21.291,52200.0
2013-06-21 12:10:00,28.3,28.32,28.27,28.27,33600.0,21.2835,21.2986,21.2609,21.2609,33600.0
2013-06-21 12:15:00,28.28,28.29,28.23,28.27,39600.0,21.2685,21.276,21.2309,21.2609,39600.0
2013-06-21 12:20:00,28.27,28.27,28.18,28.21,49600.0,21.2609,21.2609,21.1933,21.2158,49600.0
2013-06-21 12:25:00,28.21,28.24,28.21,28.24,14000.0,21.2158,21.2384,21.2158,21.2384,14000.0
2013-06-21 12:30:00,28.24,28.25,28.19,28.2,48200.0,21.2384,21.2459,21.2008,21.2083,48200.0
2013-06-21 12:35:00,28.19,28.22,28.19,28.2,28200.0,21.2008,21.2233,21.2008,21.2083,28200.0
2013-06-21 12:40:00,28.2,28.27,28.18,28.24,68000.0,21.2083,21.2609,21.1933,21.2384,68000.0
2013-06-21 12:45:00,28.25,28.36,28.23,28.36,35200.0,21.2459,21.3286,21.2309,21.3286,35200.0
2013-06-21 12:50:00,28.36,28.36,28.31,28.31,44800.0,21.3286,21.3286,21.291,21.291,44800.0
2013-06-21 12:55:00,28.31,28.4,28.31,28.38,67200.0,21.291,21.3587,21.291,21.3437,67200.0
2013-06-21 13:00:00,28.39,28.39,28.29,28.36,61400.0,21.3512,21.3512,21.276,21.3286,61400.0
2013-06-21 13:05:00,28.35,28.44,28.35,28.44,38000.0,21.3211,21.3888,21.3211,21.3888,38000.0
2013-06-21 13:10:00,28.45,28.49,28.43,28.47,57600.0,21.3963,21.4264,21.3813,21.4114,57600.0
2013-06-21 13:15:00,28.48,28.49,28.43,28.43,39400.0,21.4189,21.4264,21.3813,21.3813,39400.0
2013-06-21 13:20:00,28.43,28.46,28.4,28.4,25400.0,21.3813,21.4038,21.3587,21.3587,25400.0
2013-06-21 13:25:00,28.39,28.42,28.36,28.36,55400.0,21.3512,21.3738,21.3286,21.3286,55400.0
2013-06-21 13:30:00,28.38,28.43,28.37,28.41,66800.0,21.3437,21.3813,21.3362,21.3662,66800.0
2013-06-21 13:35:00,28.42,28.42,28.36,28.4,29400.0,21.3738,21.3738,21.3286,21.3587,29400.0
2013-06-21 13:40:00,28.39,28.4,28.36,28.36,34800.0,21.3512,21.3587,21.3286,21.3286,34800.0
2013-06-21 13:45:00,28.36,28.37,28.33,28.34,25800.0,21.3286,21.3362,21.3061,21.3136,25800.0
2013-06-21 13:50:00,28.34,28.35,28.28,28.29,39400.0,21.3136,21.3211,21.2685,21.276,39400.0
2013-06-21 13:55:00,28.29,28.3,28.24,28.27,45600.0,21.276,21.2835,21.2384,21.2609,45600.0
2013-06-21 14:00:00,28.27,28.31,28.25,28.26,33000.0,21.2609,21.291,21.2459,21.2534,33000.0
2013-06-21 14:05:00,28.26,28.26,28.21,28.23,50400.0,21.2534,21.2534,21.2158,21.2309,50400.0
2013-06-21 14:10:00,28.23,28.29,28.23,28.27,75000.0,21.2309,21.276,21.2309,21.2609,75000.0
2013-06-21 14:15:00,28.27,28.29,28.25,28.29,40200.0,21.2609,21.276,21.2459,21.276,40200.0
2013-06-21 14:20:00,28.28,28.33,28.26,28.33,57200.0,21.2685,21.3061,21.2534,21.3061,57200.0
2013-06-21 14:25:00,28.33,28.36,28.31,28.34,46600.0,21.3061,21.3286,21.291,21.3136,46600.0
2013-06-21 14:30:00,28.34,28.35,28.3,28.32,31400.0,21.3136,21.3211,21.2835,21.2986,31400.0
2013-06-21 14:35:00,28.32,28.33,28.28,28.31,53400.0,21.2986,21.3061,21.2685,21.291,53400.0
2013-06-21 14:40:00,28.33,28.33,28.26,28.28,34800.0,21.3061,21.3061,21.2534,21.2685,34800.0
2013-06-21 14:45:00,28.28,28.36,28.28,28.31,68200.0,21.2685,21.3286,21.2685,21.291,68200.0
2013-06-21 14:50:00,28.31,28.34,28.3,28.3,30400.0,21.291,21.3136,21.2835,21.2835,30400.0
2013-06-21 14:55:00,28.3,28.36,28.28,28.35,34200.0,21.2835,21.3286,21.2685,21.3211,34200.0
2013-06-21 15:00:00,28.34,28.36,28.33,28.35,26800.0,21.3136,21.3286,21.3061,21.3211,26800.0
2013-06-21 15:05:00,28.34,28.4,28.34,28.36,43400.0,21.3136,21.3587,21.3136,21.3286,43400.0
2013-06-21 15:10:00,28.37,28.41,28.37,28.39,41200.0,21.3362,21.3662,21.3362,21.3512,41200.0
2013-06-21 15:15:00,28.39,28.42,28.38,28.38,53600.0,21.3512,21.3738,21.3437,21.3437,53600.0
2013-06-21 15:20:00,28.38,28.42,28.38,28.41,42200.0,21.3437,21.3738,21.3437,21.3662,42200.0
2013-06-21 15:25:00,28.41,28.45,28.41,28.45,33600.0,21.3662,21.3963,21.3662,21.3963,33600.0
2013-06-21 15:30:00,28.45,28.48,28.43,28.43,57400.0,21.3963,21.4189,21.3813,21.3813,57400.0
2013-06-21 15:35:00,28.43,28.45,28.41,28.41,60600.0,21.3813,21.3963,21.3662,21.3662,60600.0
2013-06-21 15:40:00,28.41,28.43,28.36,28.37,132600.0,21.3662,21.3813,21.3286,21.3362,132600.0
2013-06-21 15:45:00,28.38,28.42,28.34,28.4,170000.0,21.3437,21.3738,21.3136,21.3587,170000.0
2013-06-21 15:50:00,28.4,28.4,28.33,28.36,131000.0,21.3587,21.3587,21.3061,21.3286,131000.0
2013-06-21 15:55:00,28.36,28.38,28.31,28.33,622000.0,21.3286,21.3437,21.291,21.3061,622000.0
2013-06-24 09:30:00,28.1,28.17,28.04,28.14,146800.0,21.1331,21.1857,21.088,21.1632,146800.0
2013-06-24 09:35:00,28.15,28.16,28.0,28.0,58800.0,21.1707,21.1782,21.0579,21.0579,58800.0
2013-06-24 09:40:00,28.02,28.08,28.01,28.08,64600.0,21.0729,21.1181,21.0654,21.1181,64600.0
2013-06-24 09:45:00,28.08,28.08,28.02,28.03,73600.0,21.1181,21.1181,21.0729,21.0805,73600.0
2013-06-24 09:50:00,28.04,28.07,27.86,27.94,102800.0,21.088,21.1105,20.9526,21.0128,102800.0
2013-06-24 09:55:00,27.93,27.97,27.84,27.85,51400.0,21.0052,21.0353,20.9376,20.9451,51400.0
2013-06-24 10:00:00,27.85,27.87,27.77,27.85,120200.0,20.9451,20.9601,20.8849,20.9451,120200.0
2013-06-24 10:05:00,27.84,27.84,27.78,27.8,85000.0,20.9376,20.9376,20.8924,20.9075,85000.0
2013-06-24 10:10:00,27.8,27.83,27.75,27.78,59400.0,20.9075,20.93,20.8699,20.8924,59400.0
2013-06-24 10:15:00,27.77,27.8,27.73,27.8,39400.0,20.8849,20.9075,20.8548,20.9075,39400.0
2013-06-24 10:20:00,27.79,27.79,27.72,27.72,38800.0,20.9,20.9,20.8473,20.8473,38800.0
2013-06-24 10:25:00,27.72,27.76,27.69,27.75,36200.0,20.8473,20.8774,20.8248,20.8699,36200.0
2013-06-24 10:30:00,27.74,27.75,27.67,27.7,46800.0,20.8624,20.8699,20.8097,20.8323,46800.0
2013-06-24 10:35:00,27.69,27.78,27.69,27.76,40800.0,20.8248,20.8924,20.8248,20.8774,40800.0
2013-06-24 10:40:00,27.75,27.81,27.73,27.8,63800.0,20.8699,20.915,20.8548,20.9075,63800.0
2013-06-24 10:45:00,27.81,27.85,27.77,27.85,68200.0,20.915,20.9451,20.8849,20.9451,68200.0
2013-06-24 10:50:00,27.87,27.88,27.81,27.82,53400.0,20.9601,20.9676,20.915,20.9225,53400.0
2013-06-24 10:55:00,27.82,27.87,27.8,27.81,30600.0,20.9225,20.9601,20.9075,20.915,30600.0
2013-06-24 11:00:00,27.8,27.86,27.79,27.81,53200.0,20.9075,20.9526,20.9,20.915,53200.0
2013-06-24 11:05:00,27.82,27.84,27.79,27.83,58200.0,20.9225,20.9376,20.9,20.93,58200.0
2013-06-24 11:10:00,27.82,27.86,27.78,27.78,43400.0,20.9225,20.9526,20.8924,20.8924,43400.0
2013-06-24 11:15:00,27.78,27.8,27.75,27.75,49800.0,20.8924,20.9075,20.8699,20.8699,49800.0
2013-06-24 11:20:00,27.75,27.77,27.67,27.67,45400.0,20.8699,20.8849,20.8097,20.8097,45400.0
2013-06-24 11:25:00,27.66,27.68,27.63,27.63,62600.0,20.8022,20.8172,20.7796,20.7796,62600.0
2013-06-24 11:30:00,27.63,27.75,27.63,27.7,127600.0,20.7796,20.8699,20.7796,20.8323,127600.0
2013-06-24 11:35:00,27.69,27.75,27.66,27.75,52800.0,20.8248,20.8699,20.8022,20.8699,52800.0
2013-06-24 11:40:00,27.74,27.79,27.68,27.69,112200.0,20.8624,20.9,20.8172,20.8248,112200.0
2013-06-24 11:45:00,27.69,27.75,27.68,27.73,74400.0,20.8248,20.8699,20.8172,20.8548,74400.0
2013-06-24 11:50:00,27.73,27.76,27.7,27.71,35000.0,20.8548,20.8774,20.8323,20.8398,35000.0
2013-06-24 11:55:00,27.71,27.74,27.68,27.72,53000.0,20.8398,20.8624,20.8172,20.8473,53000.0
2013-06-24 12:00:00,27.72,27.76,27.67,27.69,83000.0,20.8473,20.8774,20.8097,20.8248,83000.0
2013-06-24 12:05:00,27.7,27.71,27.67,27.68,43800.0,20.8323,20.8398,20.8097,20.8172,43800.0
2013-06-24 12:10:00,27.67,27.68,27.65,27.67,40600.0,20.8097,20.8172,20.7947,20.8097,40600.0
2013-06-24 12:15:00,27.66,27.69,27.65,27.65,31000.0,20.8022,20.8248,20.7947,20.7947,31000.0
2013-06-24 12:20:00,27.64,27.66,27.6,27.64,44400.0,20.7871,20.8022,20.7571,20.7871,44400.0
2013-06-24 12:25:00,27.63,27.73,27.63,27.68,31200.0,20.7796,20.8548,20.7796,20.8172,31200.0
2013-06-24 12:30:00,27.69,27.75,27.68,27.75,36400.0,20.8248,20.8699,20.8172,20.8699,36400.0
2013-06-24 12:35:00,27.75,27.8,27.75,27.75,25800.0,20.8699,20.9075,20.8699,20.8699,25800.0
2013-06-24 12:40:00,27.75,27.8,27.75,27.78,29400.0,20.8699,20.9075,20.8699,20.8924,29400.0
2013-06-24 12:45:00,27.78,27.81,27.78,27.78,15800.0,20.8924,20.915,20.8924,20.8924,15800.0
2013-06-24 12:50:00,27.78,27.8,27.76,27.8,22600.0,20.8924,20.9075,20.8774,20.9075,22600.0
2013-06-24 12:55:00,27.8,27.83,27.75,27.8,45600.0,20.9075,20.93,20.8699,20.9075,45600.0
2013-06-24 13:00:00,27.8,27.82,27.77,27.8,29000.0,20.9075,20.9225,20.8849,20.9075,29000.0
2013-06-24 13:05:00,27.8,27.8,27.73,27.74,40400.0,20.9075,20.9075,20.8548,20.8624,40400.0
2013-06-24 13:10:00,27.73,27.8,27.72,27.78,51000.0,20.8548,20.9075,20.8473,20.8924,51000.0
2013-06-24 13:15:00,27.78,27.81,27.75,27.81,62600.0,20.8924,20.915,20.8699,20.915,62600.0
2013-06-24 13:20:00,27.82,27.83,27.77,27.82,45400.0,20.9225,20.93,20.8849,20.9225,45400.0
2013-06-24 13:25:00,27.82,27.82,27.75,27.8,52200.0,20.9225,20.9225,20.8699,20.9075,52200.0
2013-06-24 13:30:00,27.8,27.84,27.78,27.79,49200.0,20.9075,20.9376,20.8924,20.9,49200.0
2013-06-24 13:35:00,27.79,27.81,27.77,27.79,32000.0,20.9,20.915,20.8849,20.9,32000.0
2013-06-24 13:40:00,27.79,27.89,27.79,27.88,68800.0,20.9,20.9752,20.9,20.9676,68800.0
2013-06-24 13:45:00,27.89,27.9,27.8,27.8,44400.0,20.9752,20.9827,20.9075,20.9075,44400.0
2013-06-24 13:50:00,27.81,27.83,27.79,27.82,35000.0,20.915,20.93,20.9,20.9225,35000.0
2013-06-24 13:55:00,27.82,27.87,27.81,27.87,30000.0,20.9225,20.9601,20.915,20.9601,30000.0
2013-06-24 14:00:00,27.88,27.95,27.86,27.93,48800.0,20.9676,21.0203,20.9526,21.0052,48800.0
2013-06-24 14:05:00,27.92,27.97,27.92,27.96,28000.0,20.9977,21.0353,20.9977,21.0278,28000.0
2013-06-24 14:10:00,27.96,27.98,27.92,27.92,29000.0,21.0278,21.0428,20.9977,20.9977,29000.0
2013-06-24 14:15:00,27.93,27.96,27.93,27.95,36800.0,21.0052,21.0278,21.0052,21.0203,36800.0
2013-06-24 14:20:00,27.95,28.01,27.93,27.93,38600.0,21.0203,21.0654,21.0052,21.0052,38600.0
2013-06-24 14:25:00,27.93,27.99,27.93,27.98,48600.0,21.0052,21.0504,21.0052,21.0428,48600.0
2013-06-24 14:30:00,27.97,28.06,27.96,28.04,71600.0,21.0353,21.103,21.0278,21.088,71600.0
2013-06-24 14:35:00,28.04,28.08,28.0,28.08,44800.0,21.088,21.1181,21.0579,21.1181,44800.0
2013-06-24 14:40:00,28.08,28.08,28.01,28.05,42400.0,21.1181,21.1181,21.0654,21.0955,42400.0
2013-06-24 14:45:00,28.04,28.07,28.0,28.06,24600.0,21.088,21.1105,21.0579,21.103,24600.0
2013-06-24 14:50:00,28.06,28.09,28.03,28.04,23400.0,21.103,21.1256,21.0805,21.088,23400.0
2013-06-24 14:55:00,28.04,28.05,27.98,28.0,64600.0,21.088,21.0955,21.0428,21.0579,64600.0
2013-06-24 15:00:00,28.0,28.04,27.98,27.99,40000.0,21.0579,21.088,21.0428,21.0504,40000.0
2013-06-24 15:05:00,28.0,28.05,28.0,28.01,49600.0,21.0579,21.0955,21.0579,21.0654,49600.0
2013-06-24 15:10:00,28.0,28.04,27.97,27.97,76000.0,21.0579,21.088,21.0353,21.0353,76000.0
2013-06-24 15:15:00,27.97,27.98,27.91,27.92,67600.0,21.0353,21.0428,20.9902,20.9977,67600.0
2013-06-24 15:20:00,27.92,27.97,27.89,27.94,63800.0,20.9977,21.0353,20.9752,21.0128,63800.0
2013-06-24 15:25:00,27.94,27.95,27.91,27.91,94600.0,21.0128,21.0203,20.9902,20.9902,94600.0
2013-06-24 15:30:00,27.91,27.99,27.91,27.93,61600.0,20.9902,21.0504,20.9902,21.0052,61600.0
2013-06-24 15:35:00,27.92,28.0,27.92,27.99,59800.0,20.9977,21.0579,20.9977,21.0504,59800.0
2013-06-24 15:40:00,27.99,27.99,27.93,27.96,74600.0,21.0504,21.0504,21.0052,21.0278,74600.0
2013-06-24 15:45:00,27.96,27.96,27.86,27.88,159000.0,21.0278,21.0278,20.9526,20.9676,159000.0
2013-06-24 15:50:00,27.88,27.96,27.86,27.94,264800.0,20.9676,21.0278,20.9526,21.0128,264800.0
2013-06-24 15:55:00,27.93,27.94,27.82,27.83,341200.0,21.0052,21.0128,20.9225,20.93,341200.0
2013-06-25 09:30:00,28.07,28.3,28.06,28.3,95000.0,21.1105,21.2835,21.103,21.2835,95000.0
2013-06-25 09:35:00,28.27,28.32,28.09,28.15,76400.0,21.2609,21.2986,21.1256,21.1707,76400.0
2013-06-25 09:40:00,28.16,28.31,28.12,28.24,85200.0,21.1782,21.291,21.1481,21.2384,85200.0
2013-06-25 09:45:00,28.23,28.25,28.1,28.15,78400.0,21.2309,21.2459,21.1331,21.1707,78400.0
2013-06-25 09:50:00,28.15,28.16,27.93,27.95,69000.0,21.1707,21.1782,21.0052,21.0203,69000.0
2013-06-25 09:55:00,27.95,28.14,27.92,28.14,49800.0,21.0203,21.1632,20.9977,21.1632,49800.0
2013-06-25 10:00:00,28.12,28.15,27.98,28.11,53200.0,21.1481,21.1707,21.0428,21.1406,53200.0
2013-06-25 10:05:00,28.1,28.1,27.99,28.06,42400.0,21.1331,21.1331,21.0504,21.103,42400.0
2013-06-25 10:10:00,28.06,28.09,28.0,28.07,41000.0,21.103,21.1256,21.0579,21.1105,41000.0
2013-06-25 10:15:00,28.08,28.08,27.97,28.02,34800.0,21.1181,21.1181,21.0353,21.0729,34800.0
2013-06-25 10:20:00,28.02,28.09,28.02,28.08,25600.0,21.0729,21.1256,21.0729,21.1181,25600.0
2013-06-25 10:25:00,28.09,28.1,28.04,28.07,59200.0,21.1256,21.1331,21.088,21.1105,59200.0
2013-06-25 10:30:00,28.05,28.07,28.01,28.06,36600.0,21.0955,21.1105,21.0654,21.103,36600.0
2013-06-25 10:35:00,28.05,28.16,28.02,28.14,36800.0,21.0955,21.1782,21.0729,21.1632,36800.0
2013-06-25 10:40:00,28.14,28.16,28.1,28.12,28800.0,21.1632,21.1782,21.1331,21.1481,28800.0
2013-06-25 10:45:00,28.13,28.15,28.11,28.15,50400.0,21.1557,21.1707,21.1406,21.1707,50400.0
2013-06-25 10:50:00,28.15,28.2,28.13,28.19,32400.0,21.1707,21.2083,21.1557,21.2008,32400.0
2013-06-25 10:55:00,28.2,28.22,28.18,28.2,37000.0,21.2083,21.2233,21.1933,21.2083,37000.0
2013-06-25 11:00:00,28.2,28.23,28.18,28.22,54400.0,21.2083,21.2309,21.1933,21.2233,54400.0
2013-06-25 11:05:00,28.22,28.31,28.21,28.3,68600.0,21.2233,21.291,21.2158,21.2835,68600.0
2013-06-25 11:10:00,28.3,28.3,28.26,28.26,34600.0,21.2835,21.2835,21.2534,21.2534,34600.0
2013-06-25 11:15:00,28.27,28.27,28.22,28.23,21600.0,21.2609,21.2609,21.2233,21.2309,21600.0
2013-06-25 11:20:00,28.23,28.25,28.2,28.21,29800.0,21.2309,21.2459,21.2083,21.2158,29800.0
2013-06-25 11:25:00,28.2,28.23,28.18,28.22,27000.0,21.2083,21.2309,21.1933,21.2233,27000.0
2013-06-25 11:30:00,28.22,28.25,28.21,28.21,24600.0,21.2233,21.2459,21.2158,21.2158,24600.0
2013-06-25 11:35:00,28.2,28.3,28.2,28.3,28200.0,21.2083,21.2835,21.2083,21.2835,28200.0
2013-06-25 11:40:00,28.3,28.33,28.25,28.3,29000.0,21.2835,21.3061,21.2459,21.2835,29000.0
2013-06-25 11:45:00,28.28,28.28,28.23,28.26,29600.0,21.2685,21.2685,21.2309,21.2534,29600.0
2013-06-25 11:50:00,28.27,28.31,28.27,28.31,19400.0,21.2609,21.291,21.2609,21.291,19400.0
2013-06-25 11:55:00,28.3,28.33,28.28,28.29,34400.0,21.2835,21.3061,21.2685,21.276,34400.0
2013-06-25 12:00:00,28.28,28.28,28.25,28.27,42000.0,21.2685,21.2685,21.2459,21.2609,42000.0
2013-06-25 12:05:00,28.29,28.29,28.24,28.29,41000.0,21.276,21.276,21.2384,21.276,41000.0
2013-06-25 12:10:00,28.29,28.3,28.27,28.3,14400.0,21.276,21.2835,21.2609,21.2835,14400.0
2013-06-25 12:15:00,28.3,28.33,28.29,28.32,22600.0,21.2835,21.3061,21.276,21.2986,22600.0
2013-06-25 12:20:00,28.33,28.33,28.28,28.32,28200.0,21.3061,21.3061,21.2685,21.2986,28200.0
2013-06-25 12:25:00,28.32,28.36,28.32,28.35,27200.0,21.2986,21.3286,21.2986,21.3211,27200.0
2013-06-25 12:30:00,28.35,28.42,28.34,28.41,42400.0,21.3211,21.3738,21.3136,21.3662,42400.0
2013-06-25 12:35:00,28.42,28.42,28.35,28.38,91800.0,21.3738,21.3738,21.3211,21.3437,91800.0
2013-06-25 12:40:00,28.39,28.4,28.36,28.39,27400.0,21.3512,21.3587,21.3286,21.3512,27400.0
2013-06-25 12:45:00,28.39,28.42,28.36,28.4,23000.0,21.3512,21.3738,21.3286,21.3587,23000.0
2013-06-25 12:50:00,28.4,28.41,28.38,28.39,24000.0,21.3587,21.3662,21.3437,21.3512,24000.0
2013-06-25 12:55:00,28.39,28.39,28.36,28.38,25600.0,21.3512,21.3512,21.3286,21.3437,25600.0
2013-06-25 13:00:00,28.38,28.39,28.36,28.38,35400.0,21.3437,21.3512,21.3286,21.3437,35400.0
2013-06-25 13:05:00,28.38,28.4,28.35,28.36,47800.0,21.3437,21.3587,21.3211,21.3286,47800.0
2013-06-25 13:10:00,28.36,28.38,28.34,28.38,22000.0,21.3286,21.3437,21.3136,21.3437,22000.0
2013-06-25 13:15:00,28.38,28.39,28.35,28.35,26000.0,21.3437,21.3512,21.3211,21.3211,26000.0
2013-06-25 13:20:00,28.34,28.34,28.29,28.33,23600.0,21.3136,21.3136,21.276,21.3061,23600.0
2013-06-25 13:25:00,28.34,28.35,28.32,28.34,16800.0,21.3136,21.3211,21.2986,21.3136,16800.0
2013-06-25 13:30:00,28.34,28.35,28.31,28.33,27200.0,21.3136,21.3211,21.291,21.3061,27200.0
2013-06-25 13:35:00,28.33,28.38,28.33,28.38,16800.0,21.3061,21.3437,21.3061,21.3437,16800.0
2013-06-25 13:40:00,28.37,28.41,28.35,28.39,37800.0,21.3362,21.3662,21.3211,21.3512,37800.0
2013-06-25 13:45:00,28.39,28.45,28.38,28.42,49200.0,21.3512,21.3963,21.3437,21.3738,49200.0
2013-06-25 13:50:00,28.41,28.42,28.38,28.41,34800.0,21.3662,21.3738,21.3437,21.3662,34800.0
2013-06-25 13:55:00,28.41,28.41,28.38,28.4,34600.0,21.3662,21.3662,21.3437,21.3587,34600.0
2013-06-25 14:00:00,28.4,28.42,28.36,28.4,57000.0,21.3587,21.3738,21.3286,21.3587,57000.0
2013-06-25 14:05:00,28.4,28.43,28.37,28.4,44200.0,21.3587,21.3813,21.3362,21.3587,44200.0
2013-06-25 14:10:00,28.4,28.42,28.38,28.41,35000.0,21.3587,21.3738,21.3437,21.3662,35000.0
2013-06-25 14:15:00,28.41,28.44,28.4,28.41,30200.0,21.3662,21.3888,21.3587,21.3662,30200.0
2013-06-25 14:20:00,28.41,28.42,28.36,28.39,35400.0,21.3662,21.3738,21.3286,21.3512,35400.0
2013-06-25 14:25:00,28.4,28.41,28.38,28.41,31000.0,21.3587,21.3662,21.3437,21.3662,31000.0
2013-06-25 14:30:00,28.41,28.48,28.4,28.46,41400.0,21.3662,21.4189,21.3587,21.4038,41400.0
2013-06-25 14:35:00,28.46,28.47,28.41,28.43,44600.0,21.4038,21.4114,21.3662,21.3813,44600.0
2013-06-25 14:40:00,28.43,28.45,28.42,28.43,24200.0,21.3813,21.3963,21.3738,21.3813,24200.0
2013-06-25 14:45:00,28.43,28.47,28.42,28.42,61200.0,21.3813,21.4114,21.3738,21.3738,61200.0
2013-06-25 14:50:00,28.42,28.48,28.42,28.45,181800.0,21.3738,21.4189,21.3738,21.3963,181800.0
2013-06-25 14:55:00,28.45,28.46,28.42,28.43,58800.0,21.3963,21.4038,21.3738,21.3813,58800.0
2013-06-25 15:00:00,28.43,28.45,28.41,28.43,46800.0,21.3813,21.3963,21.3662,21.3813,46800.0
2013-06-25 15:05:00,28.43,28.46,28.42,28.46,48800.0,21.3813,21.4038,21.3738,21.4038,48800.0
2013-06-25 15:10:00,28.46,28.48,28.45,28.48,40200.0,21.4038,21.4189,21.3963,21.4189,40200.0
2013-06-25 15:15:00,28.47,28.5,28.47,28.47,42800.0,21.4114,21.4339,21.4114,21.4114,42800.0
2013-06-25 15:20:00,28.47,28.5,28.47,28.5,57200.0,21.4114,21.4339,21.4114,21.4339,57200.0
2013-06-25 15:25:00,28.5,28.56,28.49,28.56,42400.0,21.4339,21.479,21.4264,21.479,42400.0
2013-06-25 15:30:00,28.56,28.56,28.51,28.53,61400.0,21.479,21.479,21.4414,21.4565,61400.0
2013-06-25 15:35:00,28.53,28.56,28.5,28.52,74000.0,21.4565,21.479,21.4339,21.449,74000.0
2013-06-25 15:40:00,28.5,28.51,28.43,28.46,95400.0,21.4339,21.4414,21.3813,21.4038,95400.0
2013-06-25 15:45:00,28.45,28.46,28.39,28.4,144400.0,21.3963,21.4038,21.3512,21.3587,144400.0
2013-06-25 15:50:00,28.4,28.45,28.39,28.44,225000.0,21.3587,21.3963,21.3512,21.3888,225000.0
2013-06-25 15:55:00,28.43,28.47,28.4,28.41,253200.0,21.3813,21.4114,21.3587,21.3662,253200.0
2013-06-26 09:30:00,28.67,28.83,28.63,28.81,143200.0,21.5618,21.6821,21.5317,21.6671,143200.0
2013-06-26 09:35:00,28.83,28.83,28.72,28.76,28600.0,21.6821,21.6821,21.5994,21.6295,28600.0
2013-06-26 09:40:00,28.76,28.79,28.69,28.7,50600.0,21.6295,21.652,21.5768,21.5843,50600.0
2013-06-26 09:45:00,28.71,28.74,28.71,28.71,30200.0,21.5919,21.6144,21.5919,21.5919,30200.0
2013-06-26 09:50:00,28.71,28.72,28.66,28.66,39600.0,21.5919,21.5994,21.5543,21.5543,39600.0
2013-06-26 09:55:00,28.66,28.68,28.6,28.62,48800.0,21.5543,21.5693,21.5091,21.5242,48800.0
2013-06-26 10:00:00,28.62,28.7,28.62,28.68,51600.0,21.5242,21.5843,21.5242,21.5693,51600.0
2013-06-26 10:05:00,28.68,28.68,28.6,28.61,17400.0,21.5693,21.5693,21.5091,21.5167,17400.0
2013-06-26 10:10:00,28.63,28.66,28.63,28.65,15600.0,21.5317,21.5543,21.5317,21.5467,15600.0
2013-06-26 10:15:00,28.65,28.65,28.61,28.61,14600.0,21.5467,21.5467,21.5167,21.5167,14600.0
2013-06-26 10:20:00,28.61,28.67,28.61,28.61,17600.0,21.5167,21.5618,21.5167,21.5167,17600.0
2013-06-26 10:25:00,28.61,28.65,28.59,28.59,15400.0,21.5167,21.5467,21.5016,21.5016,15400.0
2013-06-26 10:30:00,28.6,28.62,28.53,28.54,15800.0,21.5091,21.5242,21.4565,21.464,15800.0
2013-06-26 10:35:00,28.54,28.55,28.52,28.54,58000.0,21.464,21.4715,21.449,21.464,58000.0
2013-06-26 10:40:00,28.54,28.6,28.53,28.58,37600.0,21.464,21.5091,21.4565,21.4941,37600.0
2013-06-26 10:45:00,28.57,28.57,28.54,28.55,23200.0,21.4866,21.4866,21.464,21.4715,23200.0
2013-06-26 10:50:00,28.55,28.55,28.51,28.52,27000.0,21.4715,21.4715,21.4414,21.449,27000.0
2013-06-26 10:55:00,28.52,28.52,28.48,28.48,21000.0,21.449,21.449,21.4189,21.4189,21000.0
2013-06-26 11:00:00,28.48,28.52,28.47,28.5,25800.0,21.4189,21.449,21.4114,21.4339,25800.0
2013-06-26 11:05:00,28.5,28.5,28.46,28.48,36000.0,21.4339,21.4339,21.4038,21.4189,36000.0
2013-06-26 11:10:00,28.48,28.5,28.45,28.5,11800.0,21.4189,21.4339,21.3963,21.4339,11800.0
2013-06-26 11:15:00,28.5,28.51,28.47,28.47,38600.0,21.4339,21.4414,21.4114,21.4114,38600.0
2013-06-26 11:20:00,28.48,28.49,28.45,28.47,15800.0,21.4189,21.4264,21.3963,21.4114,15800.0
2013-06-26 11:25:00,28.47,28.49,28.44,28.49,34400.0,21.4114,21.4264,21.3888,21.4264,34400.0
2013-06-26 11:30:00,28.48,28.5,28.47,28.49,33000.0,21.4189,21.4339,21.4114,21.4264,33000.0
2013-06-26 11:35:00,28.49,28.49,28.42,28.45,28800.0,21.4264,21.4264,21.3738,21.3963,28800.0
2013-06-26 11:40:00,28.45,28.47,28.42,28.44,18800.0,21.3963,21.4114,21.3738,21.3888,18800.0
2013-06-26 11:45:00,28.43,28.47,28.42,28.47,21600.0,21.3813,21.4114,21.3738,21.4114,21600.0
2013-06-26 11:50:00,28.48,28.48,28.46,28.46,16400.0,21.4189,21.4189,21.4038,21.4038,16400.0
2013-06-26 11:55:00,28.46,28.49,28.45,28.45,15200.0,21.4038,21.4264,21.3963,21.3963,15200.0
2013-06-26 12:00:00,28.45,28.51,28.44,28.5,34600.0,21.3963,21.4414,21.3888,21.4339,34600.0
2013-06-26 12:05:00,28.5,28.51,28.47,28.48,28400.0,21.4339,21.4414,21.4114,21.4189,28400.0
2013-06-26 12:10:00,28.48,28.51,28.47,28.5,16600.0,21.4189,21.4414,21.4114,21.4339,16600.0
2013-06-26 12:15:00,28.5,28.54,28.5,28.54,43200.0,21.4339,21.464,21.4339,21.464,43200.0
2013-06-26 12:20:00,28.54,28.56,28.53,28.55,26800.0,21.464,21.479,21.4565,21.4715,26800.0
2013-06-26 12:25:00,28.57,28.61,28.56,28.59,13600.0,21.4866,21.5167,21.479,21.5016,13600.0
2013-06-26 12:30:00,28.59,28.6,28.56,28.56,15200.0,21.5016,21.5091,21.479,21.479,15200.0
2013-06-26 12:35:00,28.56,28.6,28.56,28.59,10600.0,21.479,21.5091,21.479,21.5016,10600.0
2013-06-26 12:40:00,28.59,28.6,28.57,28.57,17000.0,21.5016,21.5091,21.4866,21.4866,17000.0
2013-06-26 12:45:00,28.58,28.58,28.56,28.57,9200.0,21.4941,21.4941,21.479,21.4866,9200.0
2013-06-26 12:50:00,28.56,28.58,28.56,28.58,9000.0,21.479,21.4941,21.479,21.4941,9000.0
2013-06-26 12:55:00,28.57,28.59,28.56,28.59,13000.0,21.4866,21.5016,21.479,21.5016,13000.0
2013-06-26 13:00:00,28.6,28.64,28.6,28.6,21200.0,21.5091,21.5392,21.5091,21.5091,21200.0
2013-06-26 13:05:00,28.59,28.65,28.59,28.63,44800.0,21.5016,21.5467,21.5016,21.5317,44800.0
2013-06-26 13:10:00,28.63,28.66,28.62,28.66,22800.0,21.5317,21.5543,21.5242,21.5543,22800.0
2013-06-26 13:15:00,28.65,28.7,28.65,28.7,22000.0,21.5467,21.5843,21.5467,21.5843,22000.0
2013-06-26 13:20:00,28.7,28.71,28.69,28.71,18600.0,21.5843,21.5919,21.5768,21.5919,18600.0
2013-06-26 13:25:00,28.7,28.73,28.67,28.73,20000.0,21.5843,21.6069,21.5618,21.6069,20000.0
2013-06-26 13:30:00,28.73,28.74,28.69,28.7,31200.0,21.6069,21.6144,21.5768,21.5843,31200.0
2013-06-26 13:35:00,28.68,28.69,28.65,28.67,12200.0,21.5693,21.5768,21.5467,21.5618,12200.0
2013-06-26 13:40:00,28.67,28.67,28.65,28.66,11000.0,21.5618,21.5618,21.5467,21.5543,11000.0
2013-06-26 13:45:00,28.66,28.69,28.66,28.68,12400.0,21.5543,21.5768,21.5543,21.5693,12400.0
2013-06-26 13:50:00,28.68,28.7,28.67,28.68,18200.0,21.5693,21.5843,21.5618,21.5693,18200.0
2013-06-26 13:55:00,28.68,28.68,28.67,28.68,9600.0,21.5693,21.5693,21.5618,21.5693,9600.0
2013-06-26 14:00:00,28.68,28.71,28.67,28.68,11200.0,21.5693,21.5919,21.5618,21.5693,11200.0
2013-06-26 14:05:00,28.68,28.68,28.65,28.66,11800.0,21.5693,21.5693,21.5467,21.5543,11800.0
2013-06-26 14:10:00,28.66,28.67,28.65,28.66,19200.0,21.5543,21.5618,21.5467,21.5543,19200.0
2013-06-26 14:15:00,28.66,28.66,28.65,28.66,14200.0,21.5543,21.5543,21.5467,21.5543,14200.0
2013-06-26 14:20:00,28.66,28.68,28.65,28.68,14400.0,21.5543,21.5693,21.5467,21.5693,14400.0
2013-06-26 14:25:00,28.68,28.71,28.67,28.71,19200.0,21.5693,21.5919,21.5618,21.5919,19200.0
2013-06-26 14:30:00,28.7,28.71,28.66,28.67,23200.0,21.5843,21.5919,21.5543,21.5618,23200.0
2013-06-26 14:35:00,28.67,28.7,28.67,28.69,17200.0,21.5618,21.5843,21.5618,21.5768,17200.0
2013-06-26 14:40:00,28.68,28.72,28.68,28.72,19800.0,21.5693,21.5994,21.5693,21.5994,19800.0
2013-06-26 14:45:00,28.72,28.72,28.7,28.72,25400.0,21.5994,21.5994,21.5843,21.5994,25400.0
2013-06-26 14:50:00,28.72,28.75,28.72,28.75,25800.0,21.5994,21.6219,21.5994,21.6219,25800.0
2013-06-26 14:55:00,28.74,28.77,28.74,28.74,33800.0,21.6144,21.637,21.6144,21.6144,33800.0
2013-06-26 15:00:00,28.74,28.79,28.74,28.75,55600.0,21.6144,21.652,21.6144,21.6219,55600.0
2013-06-26 15:05:00,28.75,28.76,28.74,28.74,33200.0,21.6219,21.6295,21.6144,21.6144,33200.0
2013-06-26 15:10:00,28.74,28.75,28.72,28.73,35000.0,21.6144,21.6219,21.5994,21.6069,35000.0
2013-06-26 15:15:00,28.74,28.75,28.72,28.74,27400.0,21.6144,21.6219,21.5994,21.6144,27400.0
2013-06-26 15:20:00,28.74,28.75,28.72,28.73,41600.0,21.6144,21.6219,21.5994,21.6069,41600.0
2013-06-26 15:25:00,28.73,28.74,28.69,28.71,37800.0,21.6069,21.6144,21.5768,21.5919,37800.0
2013-06-26 15:30:00,28.71,28.71,28.68,28.7,51600.0,21.5919,21.5919,21.5693,21.5843,51600.0
2013-06-26 15:35:00,28.69,28.71,28.68,28.7,61800.0,21.5768,21.5919,21.5693,21.5843,61800.0
2013-06-26 15:40:00,28.71,28.72,28.62,28.63,76400.0,21.5919,21.5994,21.5242,21.5317,76400.0
2013-06-26 15:45:00,28.63,28.67,28.61,28.67,140400.0,21.5317,21.5618,21.5167,21.5618,140400.0
2013-06-26 15:50:00,28.67,28.68,28.65,28.67,168200.0,21.5618,21.5693,21.5467,21.5618,168200.0
2013-06-26 15:55:00,28.67,28.67,28.63,28.63,312400.0,21.5618,21.5618,21.5317,21.5317,312400.0
2013-06-27 09:30:00,28.83,28.89,28.82,28.84,94800.0,21.6821,21.7272,21.6746,21.6896,94800.0
2013-06-27 09:35:00,28.79,28.84,28.71,28.84,14000.0,21.652,21.6896,21.5919,21.6896,14000.0
2013-06-27 09:40:00,28.84,28.86,28.78,28.8,7800.0,21.6896,21.7047,21.6445,21.6595,7800.0
2013-06-27 09:45:00,28.8,28.86,28.8,28.83,17200.0,21.6595,21.7047,21.6595,21.6821,17200.0
2013-06-27 09:50:00,28.83,28.86,28.83,28.86,17400.0,21.6821,21.7047,21.6821,21.7047,17400.0
2013-06-27 09:55:00,28.86,28.9,28.86,28.86,13800.0,21.7047,21.7348,21.7047,21.7047,13800.0
2013-06-27 10:00:00,28.88,28.88,28.81,28.82,39600.0,21.7197,21.7197,21.6671,21.6746,39600.0
2013-06-27 10:05:00,28.81,28.93,28.81,28.88,63600.0,21.6671,21.7573,21.6671,21.7197,63600.0
2013-06-27 10:10:00,28.88,28.93,28.83,28.93,51600.0,21.7197,21.7573,21.6821,21.7573,51600.0
2013-06-27 10:15:00,28.93,28.97,28.89,28.95,52200.0,21.7573,21.7874,21.7272,21.7724,52200.0
2013-06-27 10:20:00,28.95,28.99,28.95,28.98,19400.0,21.7724,21.8024,21.7724,21.7949,19400.0
2013-06-27 10:25:00,28.99,29.0,28.95,28.99,26800.0,21.8024,21.81,21.7724,21.8024,26800.0
2013-06-27 10:30:00,28.99,29.06,28.99,29.04,70600.0,21.8024,21.8551,21.8024,21.84,70600.0
2013-06-27 10:35:00,29.05,29.08,29.04,29.06,23400.0,21.8476,21.8701,21.84,21.8551,23400.0
2013-06-27 10:40:00,29.06,29.06,28.97,28.97,48600.0,21.8551,21.8551,21.7874,21.7874,48600.0
2013-06-27 10:45:00,28.98,29.0,28.92,28.93,35600.0,21.7949,21.81,21.7498,21.7573,35600.0
2013-06-27 10:50:00,28.93,29.04,28.93,29.02,21200.0,21.7573,21.84,21.7573,21.825,21200.0
2013-06-27 10:55:00,29.03,29.04,28.99,29.0,11600.0,21.8325,21.84,21.8024,21.81,11600.0
2013-06-27 11:00:00,29.0,29.01,28.97,29.01,18400.0,21.81,21.8175,21.7874,21.8175,18400.0
2013-06-27 11:05:00,29.0,29.02,28.93,28.93,18400.0,21.81,21.825,21.7573,21.7573,18400.0
2013-06-27 11:10:00,28.92,28.92,28.87,28.87,44600.0,21.7498,21.7498,21.7122,21.7122,44600.0
2013-06-27 11:15:00,28.87,28.88,28.84,28.84,17200.0,21.7122,21.7197,21.6896,21.6896,17200.0
2013-06-27 11:20:00,28.84,28.85,28.8,28.83,56000.0,21.6896,21.6971,21.6595,21.6821,56000.0
2013-06-27 11:25:00,28.84,28.88,28.82,28.86,21000.0,21.6896,21.7197,21.6746,21.7047,21000.0
2013-06-27 11:30:00,28.86,28.92,28.86,28.92,34800.0,21.7047,21.7498,21.7047,21.7498,34800.0
2013-06-27 11:35:00,28.92,28.92,28.89,28.89,21800.0,21.7498,21.7498,21.7272,21.7272,21800.0
2013-06-27 11:40:00,28.89,28.95,28.89,28.94,39600.0,21.7272,21.7724,21.7272,21.7648,39600.0
2013-06-27 11:45:00,28.95,28.97,28.94,28.95,14800.0,21.7724,21.7874,21.7648,21.7724,14800.0
2013-06-27 11:50:00,28.95,28.99,28.93,28.98,40000.0,21.7724,21.8024,21.7573,21.7949,40000.0
2013-06-27 11:55:00,28.98,29.0,28.98,29.0,32600.0,21.7949,21.81,21.7949,21.81,32600.0
2013-06-27 12:00:00,29.0,29.02,29.0,29.01,50200.0,21.81,21.825,21.81,21.8175,50200.0
2013-06-27 12:05:00,29.01,29.03,28.99,29.0,78000.0,21.8175,21.8325,21.8024,21.81,78000.0
2013-06-27 12:10:00,29.0,29.01,29.0,29.0,25000.0,21.81,21.8175,21.81,21.81,25000.0
2013-06-27 12:15:00,29.0,29.02,29.0,29.0,41400.0,21.81,21.825,21.81,21.81,41400.0
2013-06-27 12:20:00,29.01,29.01,28.94,28.95,69800.0,21.8175,21.8175,21.7648,21.7724,69800.0
2013-06-27 12:25:00,28.94,28.94,28.9,28.92,12400.0,21.7648,21.7648,21.7348,21.7498,12400.0
2013-06-27 12:30:00,28.92,28.93,28.89,28.9,23800.0,21.7498,21.7573,21.7272,21.7348,23800.0
2013-06-27 12:35:00,28.91,28.93,28.89,28.93,13400.0,21.7423,21.7573,21.7272,21.7573,13400.0
2013-06-27 12:40:00,28.93,28.95,28.92,28.93,13400.0,21.7573,21.7724,21.7498,21.7573,13400.0
2013-06-27 12:45:00,28.92,28.95,28.91,28.95,16400.0,21.7498,21.7724,21.7423,21.7724,16400.0
2013-06-27 12:50:00,28.94,28.97,28.94,28.97,15400.0,21.7648,21.7874,21.7648,21.7874,15400.0
2013-06-27 12:55:00,28.97,29.03,28.97,29.01,43000.0,21.7874,21.8325,21.7874,21.8175,43000.0
2013-06-27 13:00:00,29.0,29.07,29.0,29.05,32400.0,21.81,21.8626,21.81,21.8476,32400.0
2013-06-27 13:05:00,29.05,29.05,29.03,29.04,14400.0,21.8476,21.8476,21.8325,21.84,14400.0
2013-06-27 13:10:00,29.04,29.04,29.0,29.0,35400.0,21.84,21.84,21.81,21.81,35400.0
2013-06-27 13:15:00,29.0,29.02,28.98,29.0,20200.0,21.81,21.825,21.7949,21.81,20200.0
2013-06-27 13:20:00,28.99,29.0,28.97,29.0,17400.0,21.8024,21.81,21.7874,21.81,17400.0
2013-06-27 13:25:00,28.99,29.01,28.99,28.99,11800.0,21.8024,21.8175,21.8024,21.8024,11800.0
2013-06-27 13:30:00,28.99,29.03,28.99,29.03,6400.0,21.8024,21.8325,21.8024,21.8325,6400.0
2013-06-27 13:35:00,29.03,29.04,29.0,29.04,22400.0,21.8325,21.84,21.81,21.84,22400.0
2013-06-27 13:40:00,29.03,29.05,29.03,29.04,18800.0,21.8325,21.8476,21.8325,21.84,18800.0
2013-06-27 13:45:00,29.05,29.06,29.05,29.06,10800.0,21.8476,21.8551,21.8476,21.8551,10800.0
2013-06-27 13:50:00,29.07,29.09,29.05,29.08,23000.0,21.8626,21.8776,21.8476,21.8701,23000.0
2013-06-27 13:55:00,29.08,29.09,28.98,28.98,22400.0,21.8701,21.8776,21.7949,21.7949,22400.0
2013-06-27 14:00:00,28.98,28.99,28.97,28.98,13800.0,21.7949,21.8024,21.7874,21.7949,13800.0
2013-06-27 14:05:00,28.98,28.99,28.94,28.94,17200.0,21.7949,21.8024,21.7648,21.7648,17200.0
2013-06-27 14:10:00,28.95,28.98,28.94,28.96,25000.0,21.7724,21.7949,21.7648,21.7799,25000.0
2013-06-27 14:15:00,28.96,29.0,28.96,29.0,15600.0,21.7799,21.81,21.7799,21.81,15600.0
2013-06-27 14:20:00,29.0,29.03,29.0,29.02,31800.0,21.81,21.8325,21.81,21.825,31800.0
2013-06-27 14:25:00,29.01,29.04,29.0,29.04,27200.0,21.8175,21.84,21.81,21.84,27200.0
2013-06-27 14:30:00,29.04,29.08,29.04,29.06,56200.0,21.84,21.8701,21.84,21.8551,56200.0
2013-06-27 14:35:00,29.06,29.07,29.06,29.07,15400.0,21.8551,21.8626,21.8551,21.8626,15400.0
2013-06-27 14:40:00,29.07,29.09,29.04,29.04,24400.0,21.8626,21.8776,21.84,21.84,24400.0
2013-06-27 14:45:00,29.04,29.07,29.02,29.06,33600.0,21.84,21.8626,21.825,21.8551,33600.0
2013-06-27 14:50:00,29.06,29.09,29.06,29.08,28400.0,21.8551,21.8776,21.8551,21.8701,28400.0
2013-06-27 14:55:00,29.08,29.1,29.08,29.09,36000.0,21.8701,21.8852,21.8701,21.8776,36000.0
2013-06-27 15:00:00,29.09,29.1,29.07,29.08,64000.0,21.8776,21.8852,21.8626,21.8701,64000.0
2013-06-27 15:05:00,29.09,29.1,29.06,29.08,108200.0,21.8776,21.8852,21.8551,21.8701,108200.0
2013-06-27 15:10:00,29.08,29.1,29.07,29.09,67800.0,21.8701,21.8852,21.8626,21.8776,67800.0
2013-06-27 15:15:00,29.09,29.11,29.08,29.11,74400.0,21.8776,21.8927,21.8701,21.8927,74400.0
2013-06-27 15:20:00,29.11,29.13,29.1,29.13,51400.0,21.8927,21.9077,21.8852,21.9077,51400.0
2013-06-27 15:25:00,29.13,29.16,29.12,29.16,105000.0,21.9077,21.9303,21.9002,21.9303,105000.0
2013-06-27 15:30:00,29.16,29.16,29.11,29.11,65400.0,21.9303,21.9303,21.8927,21.8927,65400.0
2013-06-27 15:35:00,29.11,29.14,29.09,29.13,93600.0,21.8927,21.9152,21.8776,21.9077,93600.0
2013-06-27 15:40:00,29.13,29.16,29.13,29.14,76000.0,21.9077,21.9303,21.9077,21.9152,76000.0
2013-06-27 15:45:00,29.13,29.13,29.09,29.11,164400.0,21.9077,21.9077,21.8776,21.8927,164400.0
2013-06-27 15:50:00,29.11,29.11,29.08,29.08,177600.0,21.8927,21.8927,21.8701,21.8701,177600.0
2013-06-27 15:55:00,29.09,29.11,29.09,29.11,263600.0,21.8776,21.8927,21.8776,21.8927,263600.0
2013-06-28 09:30:00,29.03,29.03,28.81,28.93,107400.0,21.8325,21.8325,21.6671,21.7573,107400.0
2013-06-28 09:35:00,28.93,28.93,28.86,28.91,32600.0,21.7573,21.7573,21.7047,21.7423,32600.0
2013-06-28 09:40:00,28.9,28.98,28.86,28.88,28600.0,21.7348,21.7949,21.7047,21.7197,28600.0
2013-06-28 09:45:00,28.86,28.86,28.74,28.77,86600.0,21.7047,21.7047,21.6144,21.637,86600.0
2013-06-28 09:50:00,28.79,28.79,28.74,28.78,36000.0,21.652,21.652,21.6144,21.6445,36000.0
2013-06-28 09:55:00,28.79,28.79,28.74,28.74,59000.0,21.652,21.652,21.6144,21.6144,59000.0
2013-06-28 10:00:00,28.75,28.82,28.74,28.81,41400.0,21.6219,21.6746,21.6144,21.6671,41400.0
2013-06-28 10:05:00,28.81,28.81,28.73,28.78,51600.0,21.6671,21.6671,21.6069,21.6445,51600.0
2013-06-28 10:10:00,28.78,28.79,28.74,28.79,37000.0,21.6445,21.652,21.6144,21.652,37000.0
2013-06-28 10:15:00,28.78,28.9,28.78,28.89,125000.0,21.6445,21.7348,21.6445,21.7272,125000.0
2013-06-28 10:20:00,28.89,28.93,28.88,28.9,65200.0,21.7272,21.7573,21.7197,21.7348,65200.0
2013-06-28 10:25:00,28.91,28.94,28.9,28.94,32600.0,21.7423,21.7648,21.7348,21.7648,32600.0
2013-06-28 10:30:00,28.94,28.99,28.93,28.93,48000.0,21.7648,21.8024,21.7573,21.7573,48000.0
2013-06-28 10:35:00,28.93,29.0,28.93,28.97,52000.0,21.7573,21.81,21.7573,21.7874,52000.0
2013-06-28 10:40:00,28.97,28.97,28.93,28.95,28400.0,21.7874,21.7874,21.7573,21.7724,28400.0
2013-06-28 10:45:00,28.96,28.96,28.88,28.89,28200.0,21.7799,21.7799,21.7197,21.7272,28200.0
2013-06-28 10:50:00,28.89,28.95,28.89,28.95,35600.0,21.7272,21.7724,21.7272,21.7724,35600.0
2013-06-28 10:55:00,28.95,29.07,28.95,29.07,94800.0,21.7724,21.8626,21.7724,21.8626,94800.0
2013-06-28 11:00:00,29.06,29.08,29.01,29.03,99000.0,21.8551,21.8701,21.8175,21.8325,99000.0
2013-06-28 11:05:00,29.03,29.03,29.0,29.02,82400.0,21.8325,21.8325,21.81,21.825,82400.0
2013-06-28 11:10:00,29.03,29.1,29.03,29.09,36400.0,21.8325,21.8852,21.8325,21.8776,36400.0
2013-06-28 11:15:00,29.1,29.11,29.07,29.07,41200.0,21.8852,21.8927,21.8626,21.8626,41200.0
2013-06-28 11:20:00,29.07,29.07,29.04,29.04,25600.0,21.8626,21.8626,21.84,21.84,25600.0
2013-06-28 11:25:00,29.04,29.04,28.98,29.0,48000.0,21.84,21.84,21.7949,21.81,48000.0
2013-06-28 11:30:00,28.99,29.03,28.99,29.0,29800.0,21.8024,21.8325,21.8024,21.81,29800.0
2013-06-28 11:35:00,28.99,29.02,28.98,29.01,30800.0,21.8024,21.825,21.7949,21.8175,30800.0
2013-06-28 11:40:00,29.02,29.02,28.96,29.0,29400.0,21.825,21.825,21.7799,21.81,29400.0
2013-06-28 11:45:00,29.0,29.04,29.0,29.04,13800.0,21.81,21.84,21.81,21.84,13800.0
2013-06-28 11:50:00,29.04,29.05,29.01,29.04,29800.0,21.84,21.8476,21.8175,21.84,29800.0
2013-06-28 11:55:00,29.04,29.05,29.02,29.03,40800.0,21.84,21.8476,21.825,21.8325,40800.0
2013-06-28 12:00:00,29.04,29.05,29.0,29.02,21600.0,21.84,21.8476,21.81,21.825,21600.0
2013-06-28 12:05:00,29.02,29.04,29.01,29.02,23200.0,21.825,21.84,21.8175,21.825,23200.0
2013-06-28 12:10:00,29.02,29.03,28.98,28.99,31200.0,21.825,21.8325,21.7949,21.8024,31200.0
2013-06-28 12:15:00,28.99,28.99,28.95,28.95,33600.0,21.8024,21.8024,21.7724,21.7724,33600.0
2013-06-28 12:20:00,28.95,28.98,28.93,28.97,25600.0,21.7724,21.7949,21.7573,21.7874,25600.0
2013-06-28 12:25:00,28.97,29.02,28.96,29.02,37800.0,21.7874,21.825,21.7799,21.825,37800.0
2013-06-28 12:30:00,29.02,29.02,29.0,29.02,24200.0,21.825,21.825,21.81,21.825,24200.0
2013-06-28 12:35:00,29.03,29.06,29.03,29.04,20600.0,21.8325,21.8551,21.8325,21.84,20600.0
2013-06-28 12:40:00,29.04,29.06,29.03,29.05,22400.0,21.84,21.8551,21.8325,21.8476,22400.0
2013-06-28 12:45:00,29.05,29.08,29.04,29.07,25000.0,21.8476,21.8701,21.84,21.8626,25000.0
2013-06-28 12:50:00,29.07,29.11,29.07,29.11,16800.0,21.8626,21.8927,21.8626,21.8927,16800.0
2013-06-28 12:55:00,29.1,29.11,29.06,29.06,34200.0,21.8852,21.8927,21.8551,21.8551,34200.0
2013-06-28 13:00:00,29.06,29.09,29.04,29.09,55000.0,21.8551,21.8776,21.84,21.8776,55000.0
2013-06-28 13:05:00,29.09,29.11,29.08,29.11,137800.0,21.8776,21.8927,21.8701,21.8927,137800.0
2013-06-28 13:10:00,29.11,29.15,29.11,29.11,27400.0,21.8927,21.9228,21.8927,21.8927,27400.0
2013-06-28 13:15:00,29.11,29.14,29.1,29.13,34200.0,21.8927,21.9152,21.8852,21.9077,34200.0
2013-06-28 13:20:00,29.13,29.17,29.13,29.17,23800.0,21.9077,21.9378,21.9077,21.9378,23800.0
2013-06-28 13:25:00,29.17,29.18,29.12,29.12,40600.0,21.9378,21.9453,21.9002,21.9002,40600.0
2013-06-28 13:30:00,29.11,29.13,29.1,29.1,27600.0,21.8927,21.9077,21.8852,21.8852,27600.0
2013-06-28 13:35:00,29.11,29.11,29.09,29.09,22400.0,21.8927,21.8927,21.8776,21.8776,22400.0
2013-06-28 13:40:00,29.09,29.12,29.08,29.1,54800.0,21.8776,21.9002,21.8701,21.8852,54800.0
2013-06-28 13:45:00,29.1,29.12,29.1,29.12,51600.0,21.8852,21.9002,21.8852,21.9002,51600.0
2013-06-28 13:50:00,29.13,29.14,29.12,29.13,23600.0,21.9077,21.9152,21.9002,21.9077,23600.0
2013-06-28 13:55:00,29.13,29.16,29.13,29.15,44800.0,21.9077,21.9303,21.9077,21.9228,44800.0
2013-06-28 14:00:00,29.16,29.17,29.16,29.17,31800.0,21.9303,21.9378,21.9303,21.9378,31800.0
2013-06-28 14:05:00,29.17,29.19,29.17,29.18,44200.0,21.9378,21.9529,21.9378,21.9453,44200.0
2013-06-28 14:10:00,29.18,29.2,29.18,29.18,37600.0,21.9453,21.9604,21.9453,21.9453,37600.0
2013-06-28 14:15:00,29.18,29.18,29.15,29.15,30200.0,21.9453,21.9453,21.9228,21.9228,30200.0
2013-06-28 14:20:00,29.15,29.15,29.13,29.14,53000.0,21.9228,21.9228,21.9077,21.9152,53000.0
2013-06-28 14:25:00,29.14,29.17,29.14,29.16,34400.0,21.9152,21.9378,21.9152,21.9303,34400.0
2013-06-28 14:30:00,29.16,29.18,29.16,29.18,43400.0,21.9303,21.9453,21.9303,21.9453,43400.0
2013-06-28 14:35:00,29.17,29.18,29.16,29.16,30600.0,21.9378,21.9453,21.9303,21.9303,30600.0
2013-06-28 14:40:00,29.15,29.16,29.13,29.14,45400.0,21.9228,21.9303,21.9077,21.9152,45400.0
2013-06-28 14:45:00,29.14,29.16,29.13,29.14,36400.0,21.9152,21.9303,21.9077,21.9152,36400.0
2013-06-28 14:50:00,29.14,29.17,29.13,29.16,45200.0,21.9152,21.9378,21.9077,21.9303,45200.0
2013-06-28 14:55:00,29.16,29.18,29.14,29.18,94000.0,21.9303,21.9453,21.9152,21.9453,94000.0
2013-06-28 15:00:00,29.18,29.18,29.13,29.13,71200.0,21.9453,21.9453,21.9077,21.9077,71200.0
2013-06-28 15:05:00,29.13,29.13,29.09,29.1,82600.0,21.9077,21.9077,21.8776,21.8852,82600.0
2013-06-28 15:10:00,29.11,29.11,29.08,29.1,62000.0,21.8927,21.8927,21.8701,21.8852,62000.0
2013-06-28 15:15:00,29.1,29.16,29.1,29.16,42200.0,21.8852,21.9303,21.8852,21.9303,42200.0
2013-06-28 15:20:00,29.16,29.18,29.15,29.15,75800.0,21.9303,21.9453,21.9228,21.9228,75800.0
2013-06-28 15:25:00,29.16,29.21,29.14,29.19,71200.0,21.9303,21.9679,21.9152,21.9529,71200.0
2013-06-28 15:30:00,29.19,29.27,29.18,29.25,178200.0,21.9529,22.013,21.9453,21.998,178200.0
2013-06-28 15:35:00,29.25,29.25,29.24,29.25,99000.0,21.998,21.998,21.9905,21.998,99000.0
2013-06-28 15:40:00,29.25,29.25,29.2,29.2,143400.0,21.998,21.998,21.9604,21.9604,143400.0
2013-06-28 15:45:00,29.21,29.21,29.16,29.16,114000.0,21.9679,21.9679,21.9303,21.9303,114000.0
2013-06-28 15:50:00,29.16,29.18,29.14,29.17,165200.0,21.9303,21.9453,21.9152,21.9378,165200.0
2013-06-28 15:55:00,29.16,29.17,29.06,29.06,369200.0,21.9303,21.9378,21.8551,21.8551,369200.0
2013-07-01 09:30:00,29.27,29.32,29.22,29.28,85600.0,22.013,22.0506,21.9754,22.0205,85600.0
2013-07-01 09:35:00,29.25,29.27,29.1,29.13,36600.0,21.998,22.013,21.8852,21.9077,36600.0
2013-07-01 09:40:00,29.14,29.2,29.11,29.15,42400.0,21.9152,21.9604,21.8927,21.9228,42400.0
2013-07-01 09:45:00,29.16,29.18,29.06,29.08,70200.0,21.9303,21.9453,21.8551,21.8701,70200.0
2013-07-01 09:50:00,29.08,29.14,29.08,29.11,49400.0,21.8701,21.9152,21.8701,21.8927,49400.0
2013-07-01 09:55:00,29.11,29.16,29.05,29.07,76400.0,21.8927,21.9303,21.8476,21.8626,76400.0
2013-07-01 10:00:00,29.09,29.11,29.05,29.05,66600.0,21.8776,21.8927,21.8476,21.8476,66600.0
2013-07-01 10:05:00,29.06,29.11,29.04,29.04,59400.0,21.8551,21.8927,21.84,21.84,59400.0
2013-07-01 10:10:00,29.05,29.07,29.0,29.03,49400.0,21.8476,21.8626,21.81,21.8325,49400.0
2013-07-01 10:15:00,29.03,29.06,29.01,29.05,80200.0,21.8325,21.8551,21.8175,21.8476,80200.0
2013-07-01 10:20:00,29.06,29.08,29.03,29.03,77200.0,21.8551,21.8701,21.8325,21.8325,77200.0
2013-07-01 10:25:00,29.04,29.06,28.99,29.0,82000.0,21.84,21.8551,21.8024,21.81,82000.0
2013-07-01 10:30:00,29.0,29.02,28.97,28.97,57800.0,21.81,21.825,21.7874,21.7874,57800.0
2013-07-01 10:35:00,28.97,28.98,28.9,28.93,36800.0,21.7874,21.7949,21.7348,21.7573,36800.0
2013-07-01 10:40:00,28.92,28.93,28.88,28.89,44000.0,21.7498,21.7573,21.7197,21.7272,44000.0
2013-07-01 10:45:00,28.89,28.96,28.88,28.96,50600.0,21.7272,21.7799,21.7197,21.7799,50600.0
2013-07-01 10:50:00,28.96,28.99,28.93,28.99,83600.0,21.7799,21.8024,21.7573,21.8024,83600.0
2013-07-01 10:55:00,28.98,29.07,28.97,29.06,64400.0,21.7949,21.8626,21.7874,21.8551,64400.0
2013-07-01 11:00:00,29.05,29.13,29.05,29.09,52000.0,21.8476,21.9077,21.8476,21.8776,52000.0
2013-07-01 11:05:00,29.1,29.11,29.07,29.1,53400.0,21.8852,21.8927,21.8626,21.8852,53400.0
2013-07-01 11:10:00,29.1,29.1,29.07,29.07,77600.0,21.8852,21.8852,21.8626,21.8626,77600.0
2013-07-01 11:15:00,29.08,29.08,29.04,29.05,110800.0,21.8701,21.8701,21.84,21.8476,110800.0
2013-07-01 11:20:00,29.05,29.05,28.99,29.02,42400.0,21.8476,21.8476,21.8024,21.825,42400.0
2013-07-01 11:25:00,29.02,29.02,28.97,28.98,49200.0,21.825,21.825,21.7874,21.7949,49200.0
2013-07-01 11:30:00,28.99,29.05,28.99,29.04,27800.0,21.8024,21.8476,21.8024,21.84,27800.0
2013-07-01 11:35:00,29.04,29.05,28.97,28.99,42200.0,21.84,21.8476,21.7874,21.8024,42200.0
2013-07-01 11:40:00,28.99,28.99,28.96,28.97,22400.0,21.8024,21.8024,21.7799,21.7874,22400.0
2013-07-01 11:45:00,28.97,29.0,28.97,28.99,21800.0,21.7874,21.81,21.7874,21.8024,21800.0
2013-07-01 11:50:00,28.99,28.99,28.97,28.97,32200.0,21.8024,21.8024,21.7874,21.7874,32200.0
2013-07-01 11:55:00,28.96,28.98,28.96,28.97,17200.0,21.7799,21.7949,21.7799,21.7874,17200.0
2013-07-01 12:00:00,28.98,29.0,28.97,28.99,41200.0,21.7949,21.81,21.7874,21.8024,41200.0
2013-07-01 12:05:00,28.99,28.99,28.93,28.93,38200.0,21.8024,21.8024,21.7573,21.7573,38200.0
2013-07-01 12:10:00,28.93,28.93,28.85,28.85,127600.0,21.7573,21.7573,21.6971,21.6971,127600.0
2013-07-01 12:15:00,28.85,28.86,28.81,28.84,147200.0,21.6971,21.7047,21.6671,21.6896,147200.0
2013-07-01 12:20:00,28.84,28.84,28.81,28.81,31400.0,21.6896,21.6896,21.6671,21.6671,31400.0
2013-07-01 12:25:00,28.82,28.83,28.75,28.75,99200.0,21.6746,21.6821,21.6219,21.6219,99200.0
2013-07-01 12:30:00,28.75,28.8,28.75,28.79,58600.0,21.6219,21.6595,21.6219,21.652,58600.0
2013-07-01 12:35:00,28.8,28.85,28.78,28.85,53800.0,21.6595,21.6971,21.6445,21.6971,53800.0
2013-07-01 12:40:00,28.85,28.87,28.85,28.86,65600.0,21.6971,21.7122,21.6971,21.7047,65600.0
2013-07-01 12:45:00,28.86,28.86,28.83,28.85,41400.0,21.7047,21.7047,21.6821,21.6971,41400.0
2013-07-01 12:50:00,28.85,28.86,28.84,28.85,52600.0,21.6971,21.7047,21.6896,21.6971,52600.0
2013-07-01 12:55:00,28.86,28.88,28.85,28.86,41600.0,21.7047,21.7197,21.6971,21.7047,41600.0
2013-07-01 13:00:00,28.86,28.88,28.86,28.88,23200.0,21.7047,21.7197,21.7047,21.7197,23200.0
2013-07-01 13:05:00,28.87,28.88,28.86,28.86,54400.0,21.7122,21.7197,21.7047,21.7047,54400.0
2013-07-01 13:10:00,28.86,28.86,28.83,28.83,48200.0,21.7047,21.7047,21.6821,21.6821,48200.0
2013-07-01 13:15:00,28.83,28.85,28.83,28.84,48400.0,21.6821,21.6971,21.6821,21.6896,48400.0
2013-07-01 13:20:00,28.84,28.85,28.82,28.84,70800.0,21.6896,21.6971,21.6746,21.6896,70800.0
2013-07-01 13:25:00,28.84,28.85,28.82,28.82,43400.0,21.6896,21.6971,21.6746,21.6746,43400.0
2013-07-01 13:30:00,28.83,28.84,28.82,28.82,27800.0,21.6821,21.6896,21.6746,21.6746,27800.0
2013-07-01 13:35:00,28.82,28.83,28.81,28.81,34400.0,21.6746,21.6821,21.6671,21.6671,34400.0
2013-07-01 13:40:00,28.81,28.82,28.79,28.79,41200.0,21.6671,21.6746,21.652,21.652,41200.0
2013-07-01 13:45:00,28.8,28.81,28.75,28.76,85200.0,21.6595,21.6671,21.6219,21.6295,85200.0
2013-07-01 13:50:00,28.75,28.8,28.74,28.78,74600.0,21.6219,21.6595,21.6144,21.6445,74600.0
2013-07-01 13:55:00,28.78,28.79,28.77,28.78,30000.0,21.6445,21.652,21.637,21.6445,30000.0
2013-07-01 14:00:00,28.77,28.8,28.77,28.78,33600.0,21.637,21.6595,21.637,21.6445,33600.0
2013-07-01 14:05:00,28.79,28.82,28.78,28.8,27600.0,21.652,21.6746,21.6445,21.6595,27600.0
2013-07-01 14:10:00,28.8,28.82,28.78,28.79,61000.0,21.6595,21.6746,21.6445,21.652,61000.0
2013-07-01 14:15:00,28.78,28.79,28.77,28.78,23400.0,21.6445,21.652,21.637,21.6445,23400.0
2013-07-01 14:20:00,28.78,28.78,28.75,28.75,44000.0,21.6445,21.6445,21.6219,21.6219,44000.0
2013-07-01 14:25:00,28.75,28.81,28.75,28.81,40200.0,21.6219,21.6671,21.6219,21.6671,40200.0
2013-07-01 14:30:00,28.81,28.81,28.76,28.78,47600.0,21.6671,21.6671,21.6295,21.6445,47600.0
2013-07-01 14:35:00,28.78,28.79,28.76,28.79,39200.0,21.6445,21.652,21.6295,21.652,39200.0
2013-07-01 14:40:00,28.79,28.81,28.77,28.81,29600.0,21.652,21.6671,21.637,21.6671,29600.0
2013-07-01 14:45:00,28.81,28.81,28.78,28.79,47000.0,21.6671,21.6671,21.6445,21.652,47000.0
2013-07-01 14:50:00,28.78,28.8,28.77,28.8,32600.0,21.6445,21.6595,21.637,21.6595,32600.0
2013-07-01 14:55:00,28.81,28.85,28.81,28.84,42600.0,21.6671,21.6971,21.6671,21.6896,42600.0
2013-07-01 15:00:00,28.84,28.86,28.84,28.85,51600.0,21.6896,21.7047,21.6896,21.6971,51600.0
2013-07-01 15:05:00,28.86,28.87,28.86,28.87,56200.0,21.7047,21.7122,21.7047,21.7122,56200.0
2013-07-01 15:10:00,28.86,28.87,28.85,28.86,57400.0,21.7047,21.7122,21.6971,21.7047,57400.0
2013-07-01 15:15:00,28.86,28.87,28.84,28.85,51600.0,21.7047,21.7122,21.6896,21.6971,51600.0
2013-07-01 15:20:00,28.85,28.87,28.84,28.86,64600.0,21.6971,21.7122,21.6896,21.7047,64600.0
2013-07-01 15:25:00,28.86,28.88,28.84,28.84,59000.0,21.7047,21.7197,21.6896,21.6896,59000.0
2013-07-01 15:30:00,28.84,28.84,28.8,28.83,110200.0,21.6896,21.6896,21.6595,21.6821,110200.0
2013-07-01 15:35:00,28.83,28.86,28.8,28.82,87200.0,21.6821,21.7047,21.6595,21.6746,87200.0
2013-07-01 15:40:00,28.82,28.83,28.8,28.81,101800.0,21.6746,21.6821,21.6595,21.6671,101800.0
2013-07-01 15:45:00,28.81,28.86,28.81,28.85,135800.0,21.6671,21.7047,21.6671,21.6971,135800.0
2013-07-01 15:50:00,28.84,28.87,28.83,28.87,202400.0,21.6896,21.7122,21.6821,21.7122,202400.0
2013-07-01 15:55:00,28.87,28.88,28.83,28.84,356400.0,21.7122,21.7197,21.6821,21.6896,356400.0
2013-07-02 09:30:00,28.77,28.77,28.59,28.63,85800.0,21.637,21.637,21.5016,21.5317,85800.0
2013-07-02 09:35:00,28.62,28.76,28.62,28.71,91200.0,21.5242,21.6295,21.5242,21.5919,91200.0
2013-07-02 09:40:00,28.72,28.83,28.68,28.81,91000.0,21.5994,21.6821,21.5693,21.6671,91000.0
2013-07-02 09:45:00,28.81,28.86,28.78,28.84,33800.0,21.6671,21.7047,21.6445,21.6896,33800.0
2013-07-02 09:50:00,28.84,28.87,28.82,28.83,32600.0,21.6896,21.7122,21.6746,21.6821,32600.0
2013-07-02 09:55:00,28.83,28.86,28.8,28.85,42000.0,21.6821,21.7047,21.6595,21.6971,42000.0
2013-07-02 10:00:00,28.88,28.93,28.81,28.88,36200.0,21.7197,21.7573,21.6671,21.7197,36200.0
2013-07-02 10:05:00,28.88,28.89,28.82,28.84,34200.0,21.7197,21.7272,21.6746,21.6896,34200.0
2013-07-02 10:10:00,28.84,28.86,28.83,28.85,31200.0,21.6896,21.7047,21.6821,21.6971,31200.0
2013-07-02 10:15:00,28.84,28.89,28.83,28.87,47200.0,21.6896,21.7272,21.6821,21.7122,47200.0
2013-07-02 10:20:00,28.87,28.91,28.86,28.86,54600.0,21.7122,21.7423,21.7047,21.7047,54600.0
2013-07-02 10:25:00,28.86,28.86,28.8,28.8,80200.0,21.7047,21.7047,21.6595,21.6595,80200.0
2013-07-02 10:30:00,28.79,28.83,28.77,28.83,37800.0,21.652,21.6821,21.637,21.6821,37800.0
2013-07-02 10:35:00,28.82,28.84,28.8,28.8,29200.0,21.6746,21.6896,21.6595,21.6595,29200.0
2013-07-02 10:40:00,28.81,28.82,28.79,28.8,23200.0,21.6671,21.6746,21.652,21.6595,23200.0
2013-07-02 10:45:00,28.79,28.8,28.74,28.75,59400.0,21.652,21.6595,21.6144,21.6219,59400.0
2013-07-02 10:50:00,28.75,28.75,28.7,28.74,104200.0,21.6219,21.6219,21.5843,21.6144,104200.0
2013-07-02 10:55:00,28.74,28.74,28.7,28.71,44800.0,21.6144,21.6144,21.5843,21.5919,44800.0
2013-07-02 11:00:00,28.71,28.71,28.62,28.62,83800.0,21.5919,21.5919,21.5242,21.5242,83800.0
2013-07-02 11:05:00,28.62,28.71,28.61,28.7,34800.0,21.5242,21.5919,21.5167,21.5843,34800.0
2013-07-02 11:10:00,28.69,28.73,28.68,28.73,40000.0,21.5768,21.6069,21.5693,21.6069,40000.0
2013-07-02 11:15:00,28.73,28.76,28.72,28.76,50800.0,21.6069,21.6295,21.5994,21.6295,50800.0
2013-07-02 11:20:00,28.75,28.75,28.72,28.73,29600.0,21.6219,21.6219,21.5994,21.6069,29600.0
2013-07-02 11:25:00,28.72,28.73,28.71,28.73,28000.0,21.5994,21.6069,21.5919,21.6069,28000.0
2013-07-02 11:30:00,28.73,28.75,28.73,28.75,23400.0,21.6069,21.6219,21.6069,21.6219,23400.0
2013-07-02 11:35:00,28.75,28.77,28.75,28.75,19000.0,21.6219,21.637,21.6219,21.6219,19000.0
2013-07-02 11:40:00,28.75,28.77,28.74,28.75,21400.0,21.6219,21.637,21.6144,21.6219,21400.0
2013-07-02 11:45:00,28.75,28.75,28.73,28.73,35400.0,21.6219,21.6219,21.6069,21.6069,35400.0
2013-07-02 11:50:00,28.73,28.74,28.7,28.71,49600.0,21.6069,21.6144,21.5843,21.5919,49600.0
2013-07-02 11:55:00,28.7,28.7,28.68,28.69,27600.0,21.5843,21.5843,21.5693,21.5768,27600.0
2013-07-02 12:00:00,28.69,28.72,28.69,28.72,28000.0,21.5768,21.5994,21.5768,21.5994,28000.0
2013-07-02 12:05:00,28.71,28.73,28.69,28.69,62200.0,21.5919,21.6069,21.5768,21.5768,62200.0
2013-07-02 12:10:00,28.68,28.71,28.66,28.67,25800.0,21.5693,21.5919,21.5543,21.5618,25800.0
2013-07-02 12:15:00,28.67,28.68,28.66,28.66,25200.0,21.5618,21.5693,21.5543,21.5543,25200.0
2013-07-02 12:20:00,28.66,28.68,28.64,28.65,27200.0,21.5543,21.5693,21.5392,21.5467,27200.0
2013-07-02 12:25:00,28.65,28.66,28.63,28.64,23600.0,21.5467,21.5543,21.5317,21.5392,23600.0
2013-07-02 12:30:00,28.64,28.68,28.64,28.66,31000.0,21.5392,21.5693,21.5392,21.5543,31000.0
2013-07-02 12:35:00,28.66,28.66,28.64,28.65,20600.0,21.5543,21.5543,21.5392,21.5467,20600.0
2013-07-02 12:40:00,28.65,28.65,28.61,28.63,35800.0,21.5467,21.5467,21.5167,21.5317,35800.0
2013-07-02 12:45:00,28.62,28.66,28.61,28.66,36000.0,21.5242,21.5543,21.5167,21.5543,36000.0
2013-07-02 12:50:00,28.66,28.66,28.65,28.65,14200.0,21.5543,21.5543,21.5467,21.5467,14200.0
2013-07-02 12:55:00,28.65,28.68,28.65,28.66,36600.0,21.5467,21.5693,21.5467,21.5543,36600.0
2013-07-02 13:00:00,28.66,28.66,28.63,28.63,41800.0,21.5543,21.5543,21.5317,21.5317,41800.0
2013-07-02 13:05:00,28.64,28.65,28.61,28.63,23200.0,21.5392,21.5467,21.5167,21.5317,23200.0
2013-07-02 13:10:00,28.62,28.62,28.58,28.59,37000.0,21.5242,21.5242,21.4941,21.5016,37000.0
2013-07-02 13:15:00,28.58,28.58,28.56,28.58,26400.0,21.4941,21.4941,21.479,21.4941,26400.0
2013-07-02 13:20:00,28.58,28.58,28.56,28.56,21400.0,21.4941,21.4941,21.479,21.479,21400.0
2013-07-02 13:25:00,28.57,28.57,28.52,28.54,37800.0,21.4866,21.4866,21.449,21.464,37800.0
2013-07-02 13:30:00,28.54,28.54,28.51,28.52,64600.0,21.464,21.464,21.4414,21.449,64600.0
2013-07-02 13:35:00,28.52,28.52,28.46,28.48,57800.0,21.449,21.449,21.4038,21.4189,57800.0
2013-07-02 13:40:00,28.48,28.49,28.45,28.45,71000.0,21.4189,21.4264,21.3963,21.3963,71000.0
2013-07-02 13:45:00,28.45,28.46,28.43,28.45,56400.0,21.3963,21.4038,21.3813,21.3963,56400.0
2013-07-02 13:50:00,28.45,28.47,28.43,28.45,99600.0,21.3963,21.4114,21.3813,21.3963,99600.0
2013-07-02 13:55:00,28.44,28.45,28.4,28.41,53200.0,21.3888,21.3963,21.3587,21.3662,53200.0
2013-07-02 14:00:00,28.41,28.41,28.39,28.4,92600.0,21.3662,21.3662,21.3512,21.3587,92600.0
2013-07-02 14:05:00,28.4,28.4,28.36,28.39,102600.0,21.3587,21.3587,21.3286,21.3512,102600.0
2013-07-02 14:10:00,28.38,28.4,28.34,28.35,52800.0,21.3437,21.3587,21.3136,21.3211,52800.0
2013-07-02 14:15:00,28.35,28.36,28.34,28.35,43000.0,21.3211,21.3286,21.3136,21.3211,43000.0
2013-07-02 14:20:00,28.34,28.36,28.31,28.35,56400.0,21.3136,21.3286,21.291,21.3211,56400.0
2013-07-02 14:25:00,28.35,28.38,28.33,28.35,53400.0,21.3211,21.3437,21.3061,21.3211,53400.0
2013-07-02 14:30:00,28.35,28.39,28.35,28.38,26000.0,21.3211,21.3512,21.3211,21.3437,26000.0
2013-07-02 14:35:00,28.39,28.39,28.35,28.36,61000.0,21.3512,21.3512,21.3211,21.3286,61000.0
2013-07-02 14:40:00,28.36,28.38,28.35,28.36,43600.0,21.3286,21.3437,21.3211,21.3286,43600.0
2013-07-02 14:45:00,28.36,28.36,28.32,28.35,50600.0,21.3286,21.3286,21.2986,21.3211,50600.0
2013-07-02 14:50:00,28.35,28.41,28.35,28.41,65800.0,21.3211,21.3662,21.3211,21.3662,65800.0
2013-07-02 14:55:00,28.41,28.44,28.41,28.42,42000.0,21.3662,21.3888,21.3662,21.3738,42000.0
2013-07-02 15:00:00,28.43,28.46,28.43,28.43,36800.0,21.3813,21.4038,21.3813,21.3813,36800.0
2013-07-02 15:05:00,28.43,28.45,28.42,28.43,47000.0,21.3813,21.3963,21.3738,21.3813,47000.0
2013-07-02 15:10:00,28.43,28.46,28.43,28.46,41000.0,21.3813,21.4038,21.3813,21.4038,41000.0
2013-07-02 15:15:00,28.47,28.49,28.46,28.49,33200.0,21.4114,21.4264,21.4038,21.4264,33200.0
2013-07-02 15:20:00,28.49,28.49,28.43,28.44,48200.0,21.4264,21.4264,21.3813,21.3888,48200.0
2013-07-02 15:25:00,28.44,28.45,28.39,28.39,89000.0,21.3888,21.3963,21.3512,21.3512,89000.0
2013-07-02 15:30:00,28.39,28.39,28.34,28.36,155000.0,21.3512,21.3512,21.3136,21.3286,155000.0
2013-07-02 15:35:00,28.36,28.38,28.34,28.36,137000.0,21.3286,21.3437,21.3136,21.3286,137000.0
2013-07-02 15:40:00,28.36,28.37,28.34,28.35,94400.0,21.3286,21.3362,21.3136,21.3211,94400.0
2013-07-02 15:45:00,28.35,28.39,28.34,28.36,372600.0,21.3211,21.3512,21.3136,21.3286,372600.0
2013-07-02 15:50:00,28.36,28.4,28.34,28.35,219400.0,21.3286,21.3587,21.3136,21.3211,219400.0
2013-07-02 15:55:00,28.35,28.4,28.35,28.38,394200.0,21.3211,21.3587,21.3211,21.3437,394200.0
2013-07-03 09:30:00,28.23,28.29,28.04,28.14,131400.0,21.2309,21.276,21.088,21.1632,131400.0
2013-07-03 09:35:00,28.16,28.28,28.14,28.16,50400.0,21.1782,21.2685,21.1632,21.1782,50400.0
2013-07-03 09:40:00,28.16,28.19,28.15,28.18,45600.0,21.1782,21.2008,21.1707,21.1933,45600.0
2013-07-03 09:45:00,28.18,28.3,28.18,28.29,42000.0,21.1933,21.2835,21.1933,21.276,42000.0
2013-07-03 09:50:00,28.31,28.38,28.28,28.31,33200.0,21.291,21.3437,21.2685,21.291,33200.0
2013-07-03 09:55:00,28.31,28.32,28.24,28.24,41200.0,21.291,21.2986,21.2384,21.2384,41200.0
2013-07-03 10:00:00,28.22,28.3,28.18,28.18,48200.0,21.2233,21.2835,21.1933,21.1933,48200.0
2013-07-03 10:05:00,28.18,28.21,28.11,28.21,34800.0,21.1933,21.2158,21.1406,21.2158,34800.0
2013-07-03 10:10:00,28.2,28.23,28.16,28.23,32800.0,21.2083,21.2309,21.1782,21.2309,32800.0
2013-07-03 10:15:00,28.23,28.24,28.14,28.18,46000.0,21.2309,21.2384,21.1632,21.1933,46000.0
2013-07-03 10:20:00,28.19,28.24,28.19,28.24,48400.0,21.2008,21.2384,21.2008,21.2384,48400.0
2013-07-03 10:25:00,28.23,28.23,28.15,28.23,43200.0,21.2309,21.2309,21.1707,21.2309,43200.0
2013-07-03 10:30:00,28.23,28.24,28.17,28.18,68600.0,21.2309,21.2384,21.1857,21.1933,68600.0
2013-07-03 10:35:00,28.18,28.18,28.11,28.13,77600.0,21.1933,21.1933,21.1406,21.1557,77600.0
2013-07-03 10:40:00,28.14,28.19,28.14,28.18,33000.0,21.1632,21.2008,21.1632,21.1933,33000.0
2013-07-03 10:45:00,28.18,28.19,28.12,28.17,37800.0,21.1933,21.2008,21.1481,21.1857,37800.0
2013-07-03 10:50:00,28.17,28.2,28.17,28.19,34800.0,21.1857,21.2083,21.1857,21.2008,34800.0
2013-07-03 10:55:00,28.19,28.21,28.17,28.18,26600.0,21.2008,21.2158,21.1857,21.1933,26600.0
2013-07-03 11:00:00,28.18,28.23,28.17,28.23,38000.0,21.1933,21.2309,21.1857,21.2309,38000.0
2013-07-03 11:05:00,28.23,28.23,28.2,28.21,36800.0,21.2309,21.2309,21.2083,21.2158,36800.0
2013-07-03 11:10:00,28.21,28.26,28.21,28.25,28600.0,21.2158,21.2534,21.2158,21.2459,28600.0
2013-07-03 11:15:00,28.25,28.33,28.25,28.31,38600.0,21.2459,21.3061,21.2459,21.291,38600.0
2013-07-03 11:20:00,28.32,28.34,28.32,28.32,43800.0,21.2986,21.3136,21.2986,21.2986,43800.0
2013-07-03 11:25:00,28.31,28.32,28.28,28.28,41400.0,21.291,21.2986,21.2685,21.2685,41400.0
2013-07-03 11:30:00,28.28,28.32,28.27,28.31,83800.0,21.2685,21.2986,21.2609,21.291,83800.0
2013-07-03 11:35:00,28.31,28.31,28.27,28.29,41600.0,21.291,21.291,21.2609,21.276,41600.0
2013-07-03 11:40:00,28.3,28.31,28.26,28.27,44200.0,21.2835,21.291,21.2534,21.2609,44200.0
2013-07-03 11:45:00,28.27,28.27,28.2,28.21,49600.0,21.2609,21.2609,21.2083,21.2158,49600.0
2013-07-03 11:50:00,28.21,28.24,28.21,28.24,30600.0,21.2158,21.2384,21.2158,21.2384,30600.0
2013-07-03 11:55:00,28.25,28.31,28.25,28.3,62400.0,21.2459,21.291,21.2459,21.2835,62400.0
2013-07-03 12:00:00,28.31,28.31,28.29,28.3,60800.0,21.291,21.291,21.276,21.2835,60800.0
2013-07-03 12:05:00,28.3,28.35,28.3,28.35,31000.0,21.2835,21.3211,21.2835,21.3211,31000.0
2013-07-03 12:10:00,28.35,28.36,28.31,28.31,72400.0,21.3211,21.3286,21.291,21.291,72400.0
2013-07-03 12:15:00,28.31,28.31,28.27,28.31,61200.0,21.291,21.291,21.2609,21.291,61200.0
2013-07-03 12:20:00,28.31,28.31,28.29,28.29,60600.0,21.291,21.291,21.276,21.276,60600.0
2013-07-03 12:25:00,28.29,28.31,28.28,28.3,51000.0,21.276,21.291,21.2685,21.2835,51000.0
2013-07-03 12:30:00,28.3,28.32,28.29,28.3,42000.0,21.2835,21.2986,21.276,21.2835,42000.0
2013-07-03 12:35:00,28.3,28.3,28.29,28.29,92400.0,21.2835,21.2835,21.276,21.276,92400.0
2013-07-03 12:40:00,28.28,28.28,28.23,28.23,73400.0,21.2685,21.2685,21.2309,21.2309,73400.0
2013-07-03 12:45:00,28.23,28.25,28.22,28.24,80200.0,21.2309,21.2459,21.2233,21.2384,80200.0
2013-07-03 12:50:00,28.24,28.3,28.24,28.27,104000.0,21.2384,21.2835,21.2384,21.2609,104000.0
2013-07-03 12:55:00,28.27,28.3,28.27,28.3,134600.0,21.2609,21.2835,21.2609,21.2835,134600.0
2013-07-05 09:30:00,28.5,28.63,28.46,28.49,105000.0,21.4339,21.5317,21.4038,21.4264,105000.0
2013-07-05 09:35:00,28.49,28.6,28.48,28.58,29600.0,21.4264,21.5091,21.4189,21.4941,29600.0
2013-07-05 09:40:00,28.58,28.58,28.46,28.5,44600.0,21.4941,21.4941,21.4038,21.4339,44600.0
2013-07-05 09:45:00,28.5,28.51,28.42,28.48,92800.0,21.4339,21.4414,21.3738,21.4189,92800.0
2013-07-05 09:50:00,28.48,28.49,28.43,28.49,42800.0,21.4189,21.4264,21.3813,21.4264,42800.0
2013-07-05 09:55:00,28.5,28.52,28.43,28.43,83400.0,21.4339,21.449,21.3813,21.3813,83400.0
2013-07-05 10:00:00,28.43,28.46,28.36,28.37,92000.0,21.3813,21.4038,21.3286,21.3362,92000.0
2013-07-05 10:05:00,28.39,28.42,28.36,28.4,48400.0,21.3512,21.3738,21.3286,21.3587,48400.0
2013-07-05 10:10:00,28.41,28.43,28.34,28.39,58800.0,21.3662,21.3813,21.3136,21.3512,58800.0
2013-07-05 10:15:00,28.39,28.4,28.33,28.37,63800.0,21.3512,21.3587,21.3061,21.3362,63800.0
2013-07-05 10:20:00,28.36,28.36,28.31,28.32,97200.0,21.3286,21.3286,21.291,21.2986,97200.0
2013-07-05 10:25:00,28.32,28.32,28.29,28.31,62200.0,21.2986,21.2986,21.276,21.291,62200.0
2013-07-05 10:30:00,28.31,28.42,28.3,28.4,55000.0,21.291,21.3738,21.2835,21.3587,55000.0
2013-07-05 10:35:00,28.4,28.42,28.33,28.35,33600.0,21.3587,21.3738,21.3061,21.3211,33600.0
2013-07-05 10:40:00,28.35,28.38,28.33,28.34,45800.0,21.3211,21.3437,21.3061,21.3136,45800.0
2013-07-05 10:45:00,28.33,28.41,28.33,28.39,27000.0,21.3061,21.3662,21.3061,21.3512,27000.0
2013-07-05 10:50:00,28.39,28.41,28.38,28.4,26200.0,21.3512,21.3662,21.3437,21.3587,26200.0
2013-07-05 10:55:00,28.39,28.43,28.39,28.43,28800.0,21.3512,21.3813,21.3512,21.3813,28800.0
2013-07-05 11:00:00,28.43,28.5,28.43,28.47,52400.0,21.3813,21.4339,21.3813,21.4114,52400.0
2013-07-05 11:05:00,28.47,28.49,28.43,28.46,94600.0,21.4114,21.4264,21.3813,21.4038,94600.0
2013-07-05 11:10:00,28.47,28.5,28.46,28.48,33400.0,21.4114,21.4339,21.4038,21.4189,33400.0
2013-07-05 11:15:00,28.48,28.48,28.44,28.47,63800.0,21.4189,21.4189,21.3888,21.4114,63800.0
2013-07-05 11:20:00,28.47,28.49,28.43,28.49,55000.0,21.4114,21.4264,21.3813,21.4264,55000.0
2013-07-05 11:25:00,28.49,28.53,28.49,28.5,52400.0,21.4264,21.4565,21.4264,21.4339,52400.0
2013-07-05 11:30:00,28.5,28.5,28.36,28.37,60600.0,21.4339,21.4339,21.3286,21.3362,60600.0
2013-07-05 11:35:00,28.37,28.39,28.36,28.39,26800.0,21.3362,21.3512,21.3286,21.3512,26800.0
2013-07-05 11:40:00,28.39,28.41,28.36,28.39,37600.0,21.3512,21.3662,21.3286,21.3512,37600.0
2013-07-05 11:45:00,28.39,28.42,28.38,28.41,28800.0,21.3512,21.3738,21.3437,21.3662,28800.0
2013-07-05 11:50:00,28.41,28.45,28.41,28.41,34400.0,21.3662,21.3963,21.3662,21.3662,34400.0
2013-07-05 11:55:00,28.43,28.53,28.43,28.52,21400.0,21.3813,21.4565,21.3813,21.449,21400.0
2013-07-05 12:00:00,28.52,28.54,28.5,28.5,40800.0,21.449,21.464,21.4339,21.4339,40800.0
2013-07-05 12:05:00,28.5,28.52,28.5,28.51,16600.0,21.4339,21.449,21.4339,21.4414,16600.0
2013-07-05 12:10:00,28.51,28.54,28.5,28.51,34400.0,21.4414,21.464,21.4339,21.4414,34400.0
2013-07-05 12:15:00,28.51,28.55,28.5,28.53,32800.0,21.4414,21.4715,21.4339,21.4565,32800.0
2013-07-05 12:20:00,28.53,28.54,28.51,28.52,18600.0,21.4565,21.464,21.4414,21.449,18600.0
2013-07-05 12:25:00,28.52,28.52,28.51,28.51,20000.0,21.449,21.449,21.4414,21.4414,20000.0
2013-07-05 12:30:00,28.52,28.54,28.52,28.54,21800.0,21.449,21.464,21.449,21.464,21800.0
2013-07-05 12:35:00,28.54,28.57,28.51,28.54,48400.0,21.464,21.4866,21.4414,21.464,48400.0
2013-07-05 12:40:00,28.54,28.55,28.52,28.54,8400.0,21.464,21.4715,21.449,21.464,8400.0
2013-07-05 12:45:00,28.55,28.58,28.54,28.58,16000.0,21.4715,21.4941,21.464,21.4941,16000.0
2013-07-05 12:50:00,28.59,28.59,28.54,28.56,20600.0,21.5016,21.5016,21.464,21.479,20600.0
2013-07-05 12:55:00,28.56,28.59,28.55,28.58,9600.0,21.479,21.5016,21.4715,21.4941,9600.0
2013-07-05 13:00:00,28.57,28.58,28.5,28.5,21800.0,21.4866,21.4941,21.4339,21.4339,21800.0
2013-07-05 13:05:00,28.5,28.53,28.5,28.53,15200.0,21.4339,21.4565,21.4339,21.4565,15200.0
2013-07-05 13:10:00,28.53,28.55,28.52,28.52,28000.0,21.4565,21.4715,21.449,21.449,28000.0
2013-07-05 13:15:00,28.52,28.53,28.51,28.52,12600.0,21.449,21.4565,21.4414,21.449,12600.0
2013-07-05 13:20:00,28.52,28.55,28.52,28.55,9400.0,21.449,21.4715,21.449,21.4715,9400.0
2013-07-05 13:25:00,28.55,28.56,28.53,28.53,14200.0,21.4715,21.479,21.4565,21.4565,14200.0
2013-07-05 13:30:00,28.53,28.55,28.52,28.52,18800.0,21.4565,21.4715,21.449,21.449,18800.0
2013-07-05 13:35:00,28.52,28.53,28.5,28.5,9800.0,21.449,21.4565,21.4339,21.4339,9800.0
2013-07-05 13:40:00,28.5,28.55,28.5,28.55,10200.0,21.4339,21.4715,21.4339,21.4715,10200.0
2013-07-05 13:45:00,28.55,28.57,28.55,28.56,10400.0,21.4715,21.4866,21.4715,21.479,10400.0
2013-07-05 13:50:00,28.56,28.56,28.52,28.52,24800.0,21.479,21.479,21.449,21.449,24800.0
2013-07-05 13:55:00,28.52,28.52,28.52,28.52,14400.0,21.449,21.449,21.449,21.449,14400.0
2013-07-05 14:00:00,28.52,28.55,28.51,28.53,26000.0,21.449,21.4715,21.4414,21.4565,26000.0
2013-07-05 14:05:00,28.53,28.53,28.48,28.49,59800.0,21.4565,21.4565,21.4189,21.4264,59800.0
2013-07-05 14:10:00,28.49,28.53,28.49,28.53,22400.0,21.4264,21.4565,21.4264,21.4565,22400.0
2013-07-05 14:15:00,28.54,28.55,28.5,28.52,28200.0,21.464,21.4715,21.4339,21.449,28200.0
2013-07-05 14:20:00,28.52,28.54,28.52,28.53,25000.0,21.449,21.464,21.449,21.4565,25000.0
2013-07-05 14:25:00,28.52,28.54,28.51,28.54,29200.0,21.449,21.464,21.4414,21.464,29200.0
2013-07-05 14:30:00,28.54,28.56,28.53,28.55,20200.0,21.464,21.479,21.4565,21.4715,20200.0
2013-07-05 14:35:00,28.55,28.58,28.55,28.55,20400.0,21.4715,21.4941,21.4715,21.4715,20400.0
2013-07-05 14:40:00,28.56,28.59,28.56,28.58,38000.0,21.479,21.5016,21.479,21.4941,38000.0
2013-07-05 14:45:00,28.58,28.59,28.55,28.57,51800.0,21.4941,21.5016,21.4715,21.4866,51800.0
2013-07-05 14:50:00,28.58,28.6,28.58,28.59,22000.0,21.4941,21.5091,21.4941,21.5016,22000.0
2013-07-05 14:55:00,28.59,28.59,28.55,28.56,35000.0,21.5016,21.5016,21.4715,21.479,35000.0
2013-07-05 15:00:00,28.56,28.59,28.56,28.59,33000.0,21.479,21.5016,21.479,21.5016,33000.0
2013-07-05 15:05:00,28.59,28.59,28.54,28.55,35600.0,21.5016,21.5016,21.464,21.4715,35600.0
2013-07-05 15:10:00,28.55,28.56,28.54,28.56,34200.0,21.4715,21.479,21.464,21.479,34200.0
2013-07-05 15:15:00,28.55,28.57,28.54,28.54,33400.0,21.4715,21.4866,21.464,21.464,33400.0
2013-07-05 15:20:00,28.54,28.54,28.47,28.47,75000.0,21.464,21.464,21.4114,21.4114,75000.0
2013-07-05 15:25:00,28.47,28.48,28.41,28.43,75800.0,21.4114,21.4189,21.3662,21.3813,75800.0
2013-07-05 15:30:00,28.43,28.49,28.43,28.49,71200.0,21.3813,21.4264,21.3813,21.4264,71200.0
2013-07-05 15:35:00,28.49,28.53,28.48,28.53,62000.0,21.4264,21.4565,21.4189,21.4565,62000.0
2013-07-05 15:40:00,28.53,28.55,28.53,28.55,37000.0,21.4565,21.4715,21.4565,21.4715,37000.0
2013-07-05 15:45:00,28.55,28.55,28.46,28.5,129600.0,21.4715,21.4715,21.4038,21.4339,129600.0
2013-07-05 15:50:00,28.5,28.55,28.5,28.52,126000.0,21.4339,21.4715,21.4339,21.449,126000.0
2013-07-05 15:55:00,28.52,28.58,28.52,28.57,216800.0,21.449,21.4941,21.449,21.4866,216800.0
2013-07-08 09:30:00,28.72,28.84,28.69,28.84,89200.0,21.5994,21.6896,21.5768,21.6896,89200.0
2013-07-08 09:35:00,28.87,28.87,28.79,28.79,37200.0,21.7122,21.7122,21.652,21.652,37200.0
2013-07-08 09:40:00,28.79,28.79,28.73,28.75,33600.0,21.652,21.652,21.6069,21.6219,33600.0
2013-07-08 09:45:00,28.75,28.8,28.73,28.79,144000.0,21.6219,21.6595,21.6069,21.652,144000.0
2013-07-08 09:50:00,28.8,28.83,28.69,28.75,190600.0,21.6595,21.6821,21.5768,21.6219,190600.0
2013-07-08 09:55:00,28.75,28.89,28.74,28.87,76800.0,21.6219,21.7272,21.6144,21.7122,76800.0
2013-07-08 10:00:00,28.86,28.9,28.83,28.87,39400.0,21.7047,21.7348,21.6821,21.7122,39400.0
2013-07-08 10:05:00,28.88,28.9,28.86,28.87,35600.0,21.7197,21.7348,21.7047,21.7122,35600.0
2013-07-08 10:10:00,28.87,28.89,28.82,28.85,60000.0,21.7122,21.7272,21.6746,21.6971,60000.0
2013-07-08 10:15:00,28.85,28.9,28.8,28.9,56000.0,21.6971,21.7348,21.6595,21.7348,56000.0
2013-07-08 10:20:00,28.9,28.92,28.88,28.91,34000.0,21.7348,21.7498,21.7197,21.7423,34000.0
2013-07-08 10:25:00,28.9,28.91,28.86,28.87,19600.0,21.7348,21.7423,21.7047,21.7122,19600.0
2013-07-08 10:30:00,28.87,28.93,28.86,28.91,26800.0,21.7122,21.7573,21.7047,21.7423,26800.0
2013-07-08 10:35:00,28.91,28.93,28.89,28.92,25400.0,21.7423,21.7573,21.7272,21.7498,25400.0
2013-07-08 10:40:00,28.91,28.96,28.9,28.93,37800.0,21.7423,21.7799,21.7348,21.7573,37800.0
2013-07-08 10:45:00,28.93,28.96,28.92,28.94,26800.0,21.7573,21.7799,21.7498,21.7648,26800.0
2013-07-08 10:50:00,28.95,28.95,28.91,28.93,42400.0,21.7724,21.7724,21.7423,21.7573,42400.0
2013-07-08 10:55:00,28.93,28.95,28.9,28.95,56400.0,21.7573,21.7724,21.7348,21.7724,56400.0
2013-07-08 11:00:00,28.94,28.98,28.94,28.98,27000.0,21.7648,21.7949,21.7648,21.7949,27000.0
2013-07-08 11:05:00,28.98,29.0,28.96,29.0,29200.0,21.7949,21.81,21.7799,21.81,29200.0
2013-07-08 11:10:00,29.0,29.0,28.95,28.97,27800.0,21.81,21.81,21.7724,21.7874,27800.0
2013-07-08 11:15:00,28.97,28.97,28.89,28.89,46600.0,21.7874,21.7874,21.7272,21.7272,46600.0
2013-07-08 11:20:00,28.88,28.9,28.85,28.86,23400.0,21.7197,21.7348,21.6971,21.7047,23400.0
2013-07-08 11:25:00,28.86,28.87,28.85,28.87,24200.0,21.7047,21.7122,21.6971,21.7122,24200.0
2013-07-08 11:30:00,28.87,28.87,28.84,28.84,34600.0,21.7122,21.7122,21.6896,21.6896,34600.0
2013-07-08 11:35:00,28.84,28.86,28.83,28.86,13600.0,21.6896,21.7047,21.6821,21.7047,13600.0
2013-07-08 11:40:00,28.86,28.89,28.84,28.89,27200.0,21.7047,21.7272,21.6896,21.7272,27200.0
2013-07-08 11:45:00,28.89,28.9,28.84,28.86,25400.0,21.7272,21.7348,21.6896,21.7047,25400.0
2013-07-08 11:50:00,28.86,28.86,28.83,28.85,14800.0,21.7047,21.7047,21.6821,21.6971,14800.0
2013-07-08 11:55:00,28.85,28.85,28.8,28.84,28800.0,21.6971,21.6971,21.6595,21.6896,28800.0
2013-07-08 12:00:00,28.85,28.85,28.83,28.85,13000.0,21.6971,21.6971,21.6821,21.6971,13000.0
2013-07-08 12:05:00,28.83,28.84,28.78,28.81,13000.0,21.6821,21.6896,21.6445,21.6671,13000.0
2013-07-08 12:10:00,28.81,28.82,28.79,28.8,13400.0,21.6671,21.6746,21.652,21.6595,13400.0
2013-07-08 12:15:00,28.8,28.82,28.8,28.82,39600.0,21.6595,21.6746,21.6595,21.6746,39600.0
2013-07-08 12:20:00,28.83,28.85,28.82,28.83,64400.0,21.6821,21.6971,21.6746,21.6821,64400.0
2013-07-08 12:25:00,28.83,28.86,28.82,28.85,17600.0,21.6821,21.7047,21.6746,21.6971,17600.0
2013-07-08 12:30:00,28.84,28.87,28.83,28.86,19200.0,21.6896,21.7122,21.6821,21.7047,19200.0
2013-07-08 12:35:00,28.86,28.89,28.86,28.88,17400.0,21.7047,21.7272,21.7047,21.7197,17400.0
2013-07-08 12:40:00,28.88,28.91,28.88,28.9,27800.0,21.7197,21.7423,21.7197,21.7348,27800.0
2013-07-08 12:45:00,28.9,28.9,28.85,28.86,24200.0,21.7348,21.7348,21.6971,21.7047,24200.0
2013-07-08 12:50:00,28.87,28.91,28.86,28.9,25400.0,21.7122,21.7423,21.7047,21.7348,25400.0
2013-07-08 12:55:00,28.89,28.9,28.86,28.87,10200.0,21.7272,21.7348,21.7047,21.7122,10200.0
2013-07-08 13:00:00,28.87,28.9,28.86,28.9,17400.0,21.7122,21.7348,21.7047,21.7348,17400.0
2013-07-08 13:05:00,28.9,28.93,28.9,28.93,32800.0,21.7348,21.7573,21.7348,21.7573,32800.0
2013-07-08 13:10:00,28.93,28.93,28.93,28.93,18200.0,21.7573,21.7573,21.7573,21.7573,18200.0
2013-07-08 13:15:00,28.93,28.93,28.88,28.92,15400.0,21.7573,21.7573,21.7197,21.7498,15400.0
2013-07-08 13:20:00,28.92,28.93,28.9,28.91,18800.0,21.7498,21.7573,21.7348,21.7423,18800.0
2013-07-08 13:25:00,28.91,28.93,28.91,28.93,11800.0,21.7423,21.7573,21.7423,21.7573,11800.0
2013-07-08 13:30:00,28.93,28.96,28.92,28.96,31600.0,21.7573,21.7799,21.7498,21.7799,31600.0
2013-07-08 13:35:00,28.95,28.97,28.95,28.96,25800.0,21.7724,21.7874,21.7724,21.7799,25800.0
2013-07-08 13:40:00,28.96,28.98,28.95,28.98,15800.0,21.7799,21.7949,21.7724,21.7949,15800.0
2013-07-08 13:45:00,28.98,28.99,28.97,28.99,25200.0,21.7949,21.8024,21.7874,21.8024,25200.0
2013-07-08 13:50:00,28.99,28.99,28.96,28.98,35600.0,21.8024,21.8024,21.7799,21.7949,35600.0
2013-07-08 13:55:00,28.98,29.02,28.98,29.02,45000.0,21.7949,21.825,21.7949,21.825,45000.0
2013-07-08 14:00:00,29.01,29.02,28.99,28.99,39800.0,21.8175,21.825,21.8024,21.8024,39800.0
2013-07-08 14:05:00,28.99,29.02,28.99,29.01,35200.0,21.8024,21.825,21.8024,21.8175,35200.0
2013-07-08 14:10:00,29.01,29.02,29.0,29.0,27000.0,21.8175,21.825,21.81,21.81,27000.0
2013-07-08 14:15:00,29.0,29.0,29.0,29.0,39200.0,21.81,21.81,21.81,21.81,39200.0
2013-07-08 14:20:00,29.0,29.04,29.0,29.04,28400.0,21.81,21.84,21.81,21.84,28400.0
2013-07-08 14:25:00,29.04,29.04,29.02,29.02,38600.0,21.84,21.84,21.825,21.825,38600.0
2013-07-08 14:30:00,29.03,29.05,29.02,29.04,49200.0,21.8325,21.8476,21.825,21.84,49200.0
2013-07-08 14:35:00,29.04,29.06,29.04,29.06,27600.0,21.84,21.8551,21.84,21.8551,27600.0
2013-07-08 14:40:00,29.06,29.08,29.06,29.08,60800.0,21.8551,21.8701,21.8551,21.8701,60800.0
2013-07-08 14:45:00,29.08,29.09,29.07,29.08,50800.0,21.8701,21.8776,21.8626,21.8701,50800.0
2013-07-08 14:50:00,29.08,29.11,29.08,29.11,38400.0,21.8701,21.8927,21.8701,21.8927,38400.0
2013-07-08 14:55:00,29.11,29.13,29.1,29.11,103800.0,21.8927,21.9077,21.8852,21.8927,103800.0
2013-07-08 15:00:00,29.11,29.13,29.07,29.09,63400.0,21.8927,21.9077,21.8626,21.8776,63400.0
2013-07-08 15:05:00,29.08,29.09,29.06,29.08,32000.0,21.8701,21.8776,21.8551,21.8701,32000.0
2013-07-08 15:10:00,29.07,29.08,29.07,29.07,49200.0,21.8626,21.8701,21.8626,21.8626,49200.0
2013-07-08 15:15:00,29.08,29.08,29.04,29.04,42800.0,21.8701,21.8701,21.84,21.84,42800.0
2013-07-08 15:20:00,29.04,29.05,29.02,29.02,25800.0,21.84,21.8476,21.825,21.825,25800.0
2013-07-08 15:25:00,29.02,29.05,29.02,29.02,36200.0,21.825,21.8476,21.825,21.825,36200.0
2013-07-08 15:30:00,29.02,29.06,29.0,29.05,62800.0,21.825,21.8551,21.81,21.8476,62800.0
2013-07-08 15:35:00,29.06,29.07,29.02,29.02,76400.0,21.8551,21.8626,21.825,21.825,76400.0
2013-07-08 15:40:00,29.02,29.04,29.01,29.03,77400.0,21.825,21.84,21.8175,21.8325,77400.0
2013-07-08 15:45:00,29.03,29.03,28.97,28.97,179800.0,21.8325,21.8325,21.7874,21.7874,179800.0
2013-07-08 15:50:00,28.97,28.97,28.93,28.93,165000.0,21.7874,21.7874,21.7573,21.7573,165000.0
2013-07-08 15:55:00,28.93,29.02,28.93,29.01,305800.0,21.7573,21.825,21.7573,21.8175,305800.0
2013-07-09 09:30:00,29.17,29.27,29.17,29.23,133600.0,21.9378,22.013,21.9378,21.9829,133600.0
2013-07-09 09:35:00,29.23,29.27,29.22,29.22,26400.0,21.9829,22.013,21.9754,21.9754,26400.0
2013-07-09 09:40:00,29.23,29.24,29.16,29.2,67400.0,21.9829,21.9905,21.9303,21.9604,67400.0
2013-07-09 09:45:00,29.2,29.22,29.14,29.17,63000.0,21.9604,21.9754,21.9152,21.9378,63000.0
2013-07-09 09:50:00,29.16,29.19,29.13,29.13,39000.0,21.9303,21.9529,21.9077,21.9077,39000.0
2013-07-09 09:55:00,29.14,29.18,29.14,29.14,21600.0,21.9152,21.9453,21.9152,21.9152,21600.0
2013-07-09 10:00:00,29.14,29.14,29.04,29.11,63800.0,21.9152,21.9152,21.84,21.8927,63800.0
2013-07-09 10:05:00,29.11,29.14,29.07,29.11,78200.0,21.8927,21.9152,21.8626,21.8927,78200.0
2013-07-09 10:10:00,29.11,29.14,29.1,29.12,41400.0,21.8927,21.9152,21.8852,21.9002,41400.0
2013-07-09 10:15:00,29.12,29.13,29.04,29.06,68600.0,21.9002,21.9077,21.84,21.8551,68600.0
2013-07-09 10:20:00,29.07,29.09,29.05,29.06,39400.0,21.8626,21.8776,21.8476,21.8551,39400.0
2013-07-09 10:25:00,29.06,29.07,29.0,29.01,35800.0,21.8551,21.8626,21.81,21.8175,35800.0
2013-07-09 10:30:00,29.01,29.08,29.0,29.07,42200.0,21.8175,21.8701,21.81,21.8626,42200.0
2013-07-09 10:35:00,29.06,29.09,29.04,29.07,48000.0,21.8551,21.8776,21.84,21.8626,48000.0
2013-07-09 10:40:00,29.07,29.11,29.02,29.11,36000.0,21.8626,21.8927,21.825,21.8927,36000.0
2013-07-09 10:45:00,29.11,29.11,29.09,29.1,21800.0,21.8927,21.8927,21.8776,21.8852,21800.0
2013-07-09 10:50:00,29.1,29.13,29.07,29.13,27600.0,21.8852,21.9077,21.8626,21.9077,27600.0
2013-07-09 10:55:00,29.13,29.13,29.09,29.1,85600.0,21.9077,21.9077,21.8776,21.8852,85600.0
2013-07-09 11:00:00,29.09,29.12,29.09,29.11,21200.0,21.8776,21.9002,21.8776,21.8927,21200.0
2013-07-09 11:05:00,29.13,29.17,29.11,29.17,20400.0,21.9077,21.9378,21.8927,21.9378,20400.0
2013-07-09 11:10:00,29.17,29.2,29.17,29.2,30000.0,21.9378,21.9604,21.9378,21.9604,30000.0
2013-07-09 11:15:00,29.19,29.2,29.17,29.17,34400.0,21.9529,21.9604,21.9378,21.9378,34400.0
2013-07-09 11:20:00,29.17,29.18,29.1,29.11,68200.0,21.9378,21.9453,21.8852,21.8927,68200.0
2013-07-09 11:25:00,29.11,29.13,29.09,29.13,47800.0,21.8927,21.9077,21.8776,21.9077,47800.0
2013-07-09 11:30:00,29.13,29.18,29.12,29.17,60400.0,21.9077,21.9453,21.9002,21.9378,60400.0
2013-07-09 11:35:00,29.17,29.21,29.16,29.2,40400.0,21.9378,21.9679,21.9303,21.9604,40400.0
2013-07-09 11:40:00,29.21,29.23,29.2,29.23,20800.0,21.9679,21.9829,21.9604,21.9829,20800.0
2013-07-09 11:45:00,29.23,29.26,29.23,29.24,36200.0,21.9829,22.0055,21.9829,21.9905,36200.0
2013-07-09 11:50:00,29.24,29.28,29.24,29.26,39600.0,21.9905,22.0205,21.9905,22.0055,39600.0
2013-07-09 11:55:00,29.26,29.28,29.25,29.28,24000.0,22.0055,22.0205,21.998,22.0205,24000.0
2013-07-09 12:00:00,29.27,29.27,29.26,29.27,20600.0,22.013,22.013,22.0055,22.013,20600.0
2013-07-09 12:05:00,29.27,29.27,29.24,29.25,21400.0,22.013,22.013,21.9905,21.998,21400.0
2013-07-09 12:10:00,29.25,29.27,29.24,29.27,21800.0,21.998,22.013,21.9905,22.013,21800.0
2013-07-09 12:15:00,29.27,29.27,29.25,29.26,22600.0,22.013,22.013,21.998,22.0055,22600.0
2013-07-09 12:20:00,29.27,29.27,29.21,29.22,47600.0,22.013,22.013,21.9679,21.9754,47600.0
2013-07-09 12:25:00,29.21,29.25,29.21,29.23,13800.0,21.9679,21.998,21.9679,21.9829,13800.0
2013-07-09 12:30:00,29.23,29.27,29.23,29.27,21800.0,21.9829,22.013,21.9829,22.013,21800.0
2013-07-09 12:35:00,29.27,29.3,29.25,29.29,50600.0,22.013,22.0356,21.998,22.0281,50600.0
2013-07-09 12:40:00,29.3,29.33,29.29,29.33,28600.0,22.0356,22.0581,22.0281,22.0581,28600.0
2013-07-09 12:45:00,29.33,29.33,29.3,29.32,14200.0,22.0581,22.0581,22.0356,22.0506,14200.0
2013-07-09 12:50:00,29.32,29.34,29.32,29.33,21400.0,22.0506,22.0657,22.0506,22.0581,21400.0
2013-07-09 12:55:00,29.33,29.34,29.33,29.34,15600.0,22.0581,22.0657,22.0581,22.0657,15600.0
2013-07-09 13:00:00,29.34,29.34,29.33,29.33,25400.0,22.0657,22.0657,22.0581,22.0581,25400.0
2013-07-09 13:05:00,29.33,29.34,29.32,29.33,20800.0,22.0581,22.0657,22.0506,22.0581,20800.0
2013-07-09 13:10:00,29.33,29.34,29.32,29.33,16200.0,22.0581,22.0657,22.0506,22.0581,16200.0
2013-07-09 13:15:00,29.33,29.34,29.32,29.34,14200.0,22.0581,22.0657,22.0506,22.0657,14200.0
2013-07-09 13:20:00,29.33,29.34,29.32,29.33,14800.0,22.0581,22.0657,22.0506,22.0581,14800.0
2013-07-09 13:25:00,29.33,29.33,29.32,29.32,22200.0,22.0581,22.0581,22.0506,22.0506,22200.0
2013-07-09 13:30:00,29.32,29.32,29.27,29.29,50000.0,22.0506,22.0506,22.013,22.0281,50000.0
2013-07-09 13:35:00,29.3,29.31,29.29,29.29,12800.0,22.0356,22.0431,22.0281,22.0281,12800.0
2013-07-09 13:40:00,29.29,29.3,29.28,29.29,14000.0,22.0281,22.0356,22.0205,22.0281,14000.0
2013-07-09 13:45:00,29.3,29.31,29.29,29.29,23800.0,22.0356,22.0431,22.0281,22.0281,23800.0
2013-07-09 13:50:00,29.29,29.33,29.29,29.32,29000.0,22.0281,22.0581,22.0281,22.0506,29000.0
2013-07-09 13:55:00,29.32,29.34,29.31,29.32,26000.0,22.0506,22.0657,22.0431,22.0506,26000.0
2013-07-09 14:00:00,29.32,29.33,29.3,29.3,27400.0,22.0506,22.0581,22.0356,22.0356,27400.0
2013-07-09 14:05:00,29.3,29.33,29.3,29.31,24000.0,22.0356,22.0581,22.0356,22.0431,24000.0
2013-07-09 14:10:00,29.32,29.33,29.3,29.31,25400.0,22.0506,22.0581,22.0356,22.0431,25400.0
2013-07-09 14:15:00,29.31,29.31,29.29,29.3,20000.0,22.0431,22.0431,22.0281,22.0356,20000.0
2013-07-09 14:20:00,29.29,29.3,29.28,29.3,25400.0,22.0281,22.0356,22.0205,22.0356,25400.0
2013-07-09 14:25:00,29.3,29.31,29.3,29.31,27000.0,22.0356,22.0431,22.0356,22.0431,27000.0
2013-07-09 14:30:00,29.31,29.31,29.28,29.29,24200.0,22.0431,22.0431,22.0205,22.0281,24200.0
2013-07-09 14:35:00,29.29,29.29,29.27,29.28,52400.0,22.0281,22.0281,22.013,22.0205,52400.0
2013-07-09 14:40:00,29.28,29.3,29.28,29.28,26800.0,22.0205,22.0356,22.0205,22.0205,26800.0
2013-07-09 14:45:00,29.28,29.3,29.27,29.28,27400.0,22.0205,22.0356,22.013,22.0205,27400.0
2013-07-09 14:50:00,29.28,29.3,29.27,29.3,38800.0,22.0205,22.0356,22.013,22.0356,38800.0
2013-07-09 14:55:00,29.3,29.3,29.28,29.28,28600.0,22.0356,22.0356,22.0205,22.0205,28600.0
2013-07-09 15:00:00,29.28,29.31,29.28,29.29,45400.0,22.0205,22.0431,22.0205,22.0281,45400.0
2013-07-09 15:05:00,29.29,29.3,29.27,29.29,42200.0,22.0281,22.0356,22.013,22.0281,42200.0
2013-07-09 15:10:00,29.29,29.31,29.29,29.3,48600.0,22.0281,22.0431,22.0281,22.0356,48600.0
2013-07-09 15:15:00,29.3,29.31,29.29,29.3,46200.0,22.0356,22.0431,22.0281,22.0356,46200.0
2013-07-09 15:20:00,29.29,29.31,29.29,29.31,38000.0,22.0281,22.0431,22.0281,22.0431,38000.0
2013-07-09 15:25:00,29.3,29.32,29.29,29.3,38600.0,22.0356,22.0506,22.0281,22.0356,38600.0
2013-07-09 15:30:00,29.3,29.31,29.25,29.31,92400.0,22.0356,22.0431,21.998,22.0431,92400.0
2013-07-09 15:35:00,29.31,29.31,29.29,29.29,71800.0,22.0431,22.0431,22.0281,22.0281,71800.0
2013-07-09 15:40:00,29.3,29.3,29.27,29.27,77200.0,22.0356,22.0356,22.013,22.013,77200.0
2013-07-09 15:45:00,29.27,29.28,29.25,29.25,188800.0,22.013,22.0205,21.998,21.998,188800.0
2013-07-09 15:50:00,29.26,29.27,29.24,29.26,149400.0,22.0055,22.013,21.9905,22.0055,149400.0
2013-07-09 15:55:00,29.26,29.28,29.23,29.27,375200.0,22.0055,22.0205,21.9829,22.013,375200.0
2013-07-10 09:30:00,29.19,29.2,29.1,29.11,87000.0,21.9529,21.9604,21.8852,21.8927,87000.0
2013-07-10 09:35:00,29.11,29.21,29.1,29.15,104200.0,21.8927,21.9679,21.8852,21.9228,104200.0
2013-07-10 09:40:00,29.15,29.22,29.15,29.22,15800.0,21.9228,21.9754,21.9228,21.9754,15800.0
2013-07-10 09:45:00,29.22,29.28,29.18,29.25,30600.0,21.9754,22.0205,21.9453,21.998,30600.0
2013-07-10 09:50:00,29.25,29.3,29.23,29.24,112000.0,21.998,22.0356,21.9829,21.9905,112000.0
2013-07-10 09:55:00,29.24,29.24,29.15,29.18,14600.0,21.9905,21.9905,21.9228,21.9453,14600.0
2013-07-10 10:00:00,29.18,29.23,29.18,29.18,18600.0,21.9453,21.9829,21.9453,21.9453,18600.0
2013-07-10 10:05:00,29.2,29.25,29.2,29.24,10600.0,21.9604,21.998,21.9604,21.9905,10600.0
2013-07-10 10:10:00,29.24,29.25,29.21,29.21,31000.0,21.9905,21.998,21.9679,21.9679,31000.0
2013-07-10 10:15:00,29.21,29.24,29.2,29.2,23800.0,21.9679,21.9905,21.9604,21.9604,23800.0
2013-07-10 10:20:00,29.2,29.22,29.17,29.22,33800.0,21.9604,21.9754,21.9378,21.9754,33800.0
2013-07-10 10:25:00,29.21,29.25,29.2,29.22,34800.0,21.9679,21.998,21.9604,21.9754,34800.0
2013-07-10 10:30:00,29.22,29.23,29.19,29.2,61200.0,21.9754,21.9829,21.9529,21.9604,61200.0
2013-07-10 10:35:00,29.2,29.21,29.13,29.17,67400.0,21.9604,21.9679,21.9077,21.9378,67400.0
2013-07-10 10:40:00,29.17,29.23,29.17,29.21,39400.0,21.9378,21.9829,21.9378,21.9679,39400.0
2013-07-10 10:45:00,29.22,29.27,29.22,29.26,19600.0,21.9754,22.013,21.9754,22.0055,19600.0
2013-07-10 10:50:00,29.26,29.27,29.23,29.23,29000.0,22.0055,22.013,21.9829,21.9829,29000.0
2013-07-10 10:55:00,29.23,29.23,29.21,29.23,20800.0,21.9829,21.9829,21.9679,21.9829,20800.0
2013-07-10 11:00:00,29.22,29.22,29.18,29.18,14600.0,21.9754,21.9754,21.9453,21.9453,14600.0
2013-07-10 11:05:00,29.17,29.18,29.15,29.18,26200.0,21.9378,21.9453,21.9228,21.9453,26200.0
2013-07-10 11:10:00,29.18,29.18,29.16,29.18,25400.0,21.9453,21.9453,21.9303,21.9453,25400.0
2013-07-10 11:15:00,29.18,29.18,29.16,29.18,26400.0,21.9453,21.9453,21.9303,21.9453,26400.0
2013-07-10 11:20:00,29.18,29.18,29.17,29.18,10000.0,21.9453,21.9453,21.9378,21.9453,10000.0
2013-07-10 11:25:00,29.18,29.18,29.15,29.15,15200.0,21.9453,21.9453,21.9228,21.9228,15200.0
2013-07-10 11:30:00,29.15,29.19,29.14,29.14,22000.0,21.9228,21.9529,21.9152,21.9152,22000.0
2013-07-10 11:35:00,29.14,29.16,29.14,29.16,10600.0,21.9152,21.9303,21.9152,21.9303,10600.0
2013-07-10 11:40:00,29.16,29.18,29.13,29.13,17600.0,21.9303,21.9453,21.9077,21.9077,17600.0
2013-07-10 11:45:00,29.14,29.15,29.13,29.13,19800.0,21.9152,21.9228,21.9077,21.9077,19800.0
2013-07-10 11:50:00,29.14,29.14,29.11,29.14,22800.0,21.9152,21.9152,21.8927,21.9152,22800.0
2013-07-10 11:55:00,29.14,29.15,29.12,29.12,46000.0,21.9152,21.9228,21.9002,21.9002,46000.0
2013-07-10 12:00:00,29.13,29.14,29.11,29.12,23400.0,21.9077,21.9152,21.8927,21.9002,23400.0
2013-07-10 12:05:00,29.13,29.14,29.11,29.12,21000.0,21.9077,21.9152,21.8927,21.9002,21000.0
2013-07-10 12:10:00,29.13,29.18,29.13,29.18,19800.0,21.9077,21.9453,21.9077,21.9453,19800.0
2013-07-10 12:15:00,29.18,29.2,29.17,29.2,36600.0,21.9453,21.9604,21.9378,21.9604,36600.0
2013-07-10 12:20:00,29.2,29.21,29.16,29.16,37800.0,21.9604,21.9679,21.9303,21.9303,37800.0
2013-07-10 12:25:00,29.17,29.17,29.14,29.15,10800.0,21.9378,21.9378,21.9152,21.9228,10800.0
2013-07-10 12:30:00,29.15,29.17,29.14,29.16,10600.0,21.9228,21.9378,21.9152,21.9303,10600.0
2013-07-10 12:35:00,29.16,29.18,29.16,29.18,10600.0,21.9303,21.9453,21.9303,21.9453,10600.0
2013-07-10 12:40:00,29.18,29.18,29.14,29.15,46000.0,21.9453,21.9453,21.9152,21.9228,46000.0
2013-07-10 12:45:00,29.15,29.16,29.15,29.15,13800.0,21.9228,21.9303,21.9228,21.9228,13800.0
2013-07-10 12:50:00,29.15,29.15,29.13,29.15,18000.0,21.9228,21.9228,21.9077,21.9228,18000.0
2013-07-10 12:55:00,29.15,29.18,29.15,29.18,18200.0,21.9228,21.9453,21.9228,21.9453,18200.0
2013-07-10 13:00:00,29.18,29.21,29.17,29.18,22600.0,21.9453,21.9679,21.9378,21.9453,22600.0
2013-07-10 13:05:00,29.18,29.18,29.18,29.18,5000.0,21.9453,21.9453,21.9453,21.9453,5000.0
2013-07-10 13:10:00,29.18,29.21,29.18,29.2,16800.0,21.9453,21.9679,21.9453,21.9604,16800.0
2013-07-10 13:15:00,29.2,29.2,29.16,29.16,28600.0,21.9604,21.9604,21.9303,21.9303,28600.0
2013-07-10 13:20:00,29.16,29.17,29.16,29.17,24400.0,21.9303,21.9378,21.9303,21.9378,24400.0
2013-07-10 13:25:00,29.17,29.17,29.16,29.17,14600.0,21.9378,21.9378,21.9303,21.9378,14600.0
2013-07-10 13:30:00,29.16,29.16,29.15,29.16,20200.0,21.9303,21.9303,21.9228,21.9303,20200.0
2013-07-10 13:35:00,29.16,29.16,29.14,29.14,17400.0,21.9303,21.9303,21.9152,21.9152,17400.0
2013-07-10 13:40:00,29.13,29.14,29.11,29.11,11200.0,21.9077,21.9152,21.8927,21.8927,11200.0
2013-07-10 13:45:00,29.11,29.14,29.11,29.14,16400.0,21.8927,21.9152,21.8927,21.9152,16400.0
2013-07-10 13:50:00,29.14,29.16,29.14,29.15,12400.0,21.9152,21.9303,21.9152,21.9228,12400.0
2013-07-10 13:55:00,29.15,29.15,29.14,29.14,4000.0,21.9228,21.9228,21.9152,21.9152,4000.0
2013-07-10 14:00:00,29.14,29.35,29.11,29.31,137400.0,21.9152,22.0732,21.8927,22.0431,137400.0
2013-07-10 14:05:00,29.3,29.3,29.19,29.22,43000.0,22.0356,22.0356,21.9529,21.9754,43000.0
2013-07-10 14:10:00,29.23,29.27,29.2,29.25,26800.0,21.9829,22.013,21.9604,21.998,26800.0
2013-07-10 14:15:00,29.27,29.3,29.25,29.28,41000.0,22.013,22.0356,21.998,22.0205,41000.0
2013-07-10 14:20:00,29.28,29.29,29.24,29.24,18600.0,22.0205,22.0281,21.9905,21.9905,18600.0
2013-07-10 14:25:00,29.24,29.24,29.17,29.21,26800.0,21.9905,21.9905,21.9378,21.9679,26800.0
2013-07-10 14:30:00,29.21,29.22,29.18,29.18,28400.0,21.9679,21.9754,21.9453,21.9453,28400.0
2013-07-10 14:35:00,29.17,29.18,29.11,29.13,30600.0,21.9378,21.9453,21.8927,21.9077,30600.0
2013-07-10 14:40:00,29.13,29.15,29.11,29.14,29000.0,21.9077,21.9228,21.8927,21.9152,29000.0
2013-07-10 14:45:00,29.14,29.14,29.05,29.07,53600.0,21.9152,21.9152,21.8476,21.8626,53600.0
2013-07-10 14:50:00,29.07,29.13,29.06,29.09,65600.0,21.8626,21.9077,21.8551,21.8776,65600.0
2013-07-10 14:55:00,29.1,29.14,29.09,29.14,26600.0,21.8852,21.9152,21.8776,21.9152,26600.0
2013-07-10 15:00:00,29.14,29.21,29.14,29.18,45000.0,21.9152,21.9679,21.9152,21.9453,45000.0
2013-07-10 15:05:00,29.18,29.18,29.12,29.14,42200.0,21.9453,21.9453,21.9002,21.9152,42200.0
2013-07-10 15:10:00,29.13,29.15,29.11,29.13,48200.0,21.9077,21.9228,21.8927,21.9077,48200.0
2013-07-10 15:15:00,29.13,29.14,29.11,29.14,23200.0,21.9077,21.9152,21.8927,21.9152,23200.0
2013-07-10 15:20:00,29.14,29.17,29.14,29.15,31200.0,21.9152,21.9378,21.9152,21.9228,31200.0
2013-07-10 15:25:00,29.16,29.24,29.15,29.2,82400.0,21.9303,21.9905,21.9228,21.9604,82400.0
2013-07-10 15:30:00,29.2,29.21,29.17,29.18,42800.0,21.9604,21.9679,21.9378,21.9453,42800.0
2013-07-10 15:35:00,29.18,29.21,29.17,29.2,62200.0,21.9453,21.9679,21.9378,21.9604,62200.0
2013-07-10 15:40:00,29.2,29.26,29.18,29.25,68200.0,21.9604,22.0055,21.9453,21.998,68200.0
2013-07-10 15:45:00,29.26,29.28,29.23,29.25,93000.0,22.0055,22.0205,21.9829,21.998,93000.0
2013-07-10 15:50:00,29.25,29.25,29.23,29.25,138000.0,21.998,21.998,21.9829,21.998,138000.0
2013-07-10 15:55:00,29.25,29.27,29.23,29.25,199000.0,21.998,22.013,21.9829,21.998,199000.0
2013-07-11 09:30:00,29.54,29.61,29.41,29.48,133200.0,22.2161,22.2687,22.1183,22.171,133200.0
2013-07-11 09:35:00,29.5,29.52,29.43,29.47,27600.0,22.186,22.201,22.1333,22.1634,27600.0
2013-07-11 09:40:00,29.45,29.49,29.41,29.41,33400.0,22.1484,22.1785,22.1183,22.1183,33400.0
2013-07-11 09:45:00,29.42,29.45,29.34,29.35,74600.0,22.1258,22.1484,22.0657,22.0732,74600.0
2013-07-11 09:50:00,29.35,29.45,29.34,29.43,126800.0,22.0732,22.1484,22.0657,22.1333,126800.0
2013-07-11 09:55:00,29.42,29.43,29.38,29.39,49600.0,22.1258,22.1333,22.0957,22.1033,49600.0
2013-07-11 10:00:00,29.4,29.41,29.36,29.41,38800.0,22.1108,22.1183,22.0807,22.1183,38800.0
2013-07-11 10:05:00,29.4,29.43,29.39,29.42,33000.0,22.1108,22.1333,22.1033,22.1258,33000.0
2013-07-11 10:10:00,29.42,29.47,29.39,29.47,41000.0,22.1258,22.1634,22.1033,22.1634,41000.0
2013-07-11 10:15:00,29.47,29.56,29.47,29.53,66000.0,22.1634,22.2311,22.1634,22.2086,66000.0
2013-07-11 10:20:00,29.55,29.6,29.54,29.57,68000.0,22.2236,22.2612,22.2161,22.2386,68000.0
2013-07-11 10:25:00,29.57,29.62,29.56,29.61,59800.0,22.2386,22.2762,22.2311,22.2687,59800.0
2013-07-11 10:30:00,29.61,29.61,29.54,29.56,68800.0,22.2687,22.2687,22.2161,22.2311,68800.0
2013-07-11 10:35:00,29.56,29.56,29.5,29.53,38400.0,22.2311,22.2311,22.186,22.2086,38400.0
2013-07-11 10:40:00,29.53,29.53,29.49,29.52,50800.0,22.2086,22.2086,22.1785,22.201,50800.0
2013-07-11 10:45:00,29.52,29.54,29.49,29.52,61800.0,22.201,22.2161,22.1785,22.201,61800.0
2013-07-11 10:50:00,29.53,29.6,29.53,29.59,30800.0,22.2086,22.2612,22.2086,22.2537,30800.0
2013-07-11 10:55:00,29.59,29.61,29.59,29.61,27600.0,22.2537,22.2687,22.2537,22.2687,27600.0
2013-07-11 11:00:00,29.6,29.65,29.6,29.64,51200.0,22.2612,22.2988,22.2612,22.2913,51200.0
2013-07-11 11:05:00,29.64,29.67,29.64,29.65,34000.0,22.2913,22.3138,22.2913,22.2988,34000.0
2013-07-11 11:10:00,29.66,29.67,29.64,29.65,20600.0,22.3063,22.3138,22.2913,22.2988,20600.0
2013-07-11 11:15:00,29.66,29.66,29.6,29.61,19800.0,22.3063,22.3063,22.2612,22.2687,19800.0
2013-07-11 11:20:00,29.61,29.67,29.61,29.66,38200.0,22.2687,22.3138,22.2687,22.3063,38200.0
2013-07-11 11:25:00,29.67,29.68,29.64,29.68,24000.0,22.3138,22.3214,22.2913,22.3214,24000.0
2013-07-11 11:30:00,29.68,29.69,29.63,29.64,33000.0,22.3214,22.3289,22.2838,22.2913,33000.0
2013-07-11 11:35:00,29.64,29.64,29.58,29.59,22400.0,22.2913,22.2913,22.2462,22.2537,22400.0
2013-07-11 11:40:00,29.59,29.61,29.56,29.57,36600.0,22.2537,22.2687,22.2311,22.2386,36600.0
2013-07-11 11:45:00,29.57,29.59,29.57,29.58,21600.0,22.2386,22.2537,22.2386,22.2462,21600.0
2013-07-11 11:50:00,29.58,29.58,29.55,29.56,32800.0,22.2462,22.2462,22.2236,22.2311,32800.0
2013-07-11 11:55:00,29.56,29.56,29.54,29.55,32000.0,22.2311,22.2311,22.2161,22.2236,32000.0
2013-07-11 12:00:00,29.55,29.55,29.5,29.5,46200.0,22.2236,22.2236,22.186,22.186,46200.0
2013-07-11 12:05:00,29.5,29.51,29.48,29.49,25600.0,22.186,22.1935,22.171,22.1785,25600.0
2013-07-11 12:10:00,29.49,29.5,29.48,29.5,33200.0,22.1785,22.186,22.171,22.186,33200.0
2013-07-11 12:15:00,29.5,29.53,29.49,29.53,40800.0,22.186,22.2086,22.1785,22.2086,40800.0
2013-07-11 12:20:00,29.53,29.56,29.53,29.56,16800.0,22.2086,22.2311,22.2086,22.2311,16800.0
2013-07-11 12:25:00,29.56,29.57,29.55,29.56,15200.0,22.2311,22.2386,22.2236,22.2311,15200.0
2013-07-11 12:30:00,29.56,29.56,29.53,29.54,16800.0,22.2311,22.2311,22.2086,22.2161,16800.0
2013-07-11 12:35:00,29.54,29.54,29.51,29.51,39400.0,22.2161,22.2161,22.1935,22.1935,39400.0
2013-07-11 12:40:00,29.52,29.52,29.5,29.52,30800.0,22.201,22.201,22.186,22.201,30800.0
2013-07-11 12:45:00,29.52,29.52,29.5,29.5,25800.0,22.201,22.201,22.186,22.186,25800.0
2013-07-11 12:50:00,29.5,29.53,29.5,29.52,20000.0,22.186,22.2086,22.186,22.201,20000.0
2013-07-11 12:55:00,29.52,29.53,29.51,29.53,11600.0,22.201,22.2086,22.1935,22.2086,11600.0
2013-07-11 13:00:00,29.53,29.54,29.53,29.54,15000.0,22.2086,22.2161,22.2086,22.2161,15000.0
2013-07-11 13:05:00,29.55,29.55,29.54,29.54,13200.0,22.2236,22.2236,22.2161,22.2161,13200.0
2013-07-11 13:10:00,29.54,29.54,29.52,29.52,15000.0,22.2161,22.2161,22.201,22.201,15000.0
2013-07-11 13:15:00,29.53,29.55,29.52,29.55,18600.0,22.2086,22.2236,22.201,22.2236,18600.0
2013-07-11 13:20:00,29.55,29.55,29.52,29.54,28000.0,22.2236,22.2236,22.201,22.2161,28000.0
2013-07-11 13:25:00,29.54,29.55,29.53,29.54,23600.0,22.2161,22.2236,22.2086,22.2161,23600.0
2013-07-11 13:30:00,29.54,29.54,29.5,29.51,25800.0,22.2161,22.2161,22.186,22.1935,25800.0
2013-07-11 13:35:00,29.51,29.53,29.5,29.53,19000.0,22.1935,22.2086,22.186,22.2086,19000.0
2013-07-11 13:40:00,29.53,29.55,29.5,29.53,23600.0,22.2086,22.2236,22.186,22.2086,23600.0
2013-07-11 13:45:00,29.53,29.57,29.52,29.56,20400.0,22.2086,22.2386,22.201,22.2311,20400.0
2013-07-11 13:50:00,29.57,29.57,29.54,29.55,20200.0,22.2386,22.2386,22.2161,22.2236,20200.0
2013-07-11 13:55:00,29.55,29.58,29.55,29.57,19800.0,22.2236,22.2462,22.2236,22.2386,19800.0
2013-07-11 14:00:00,29.56,29.58,29.55,29.58,18200.0,22.2311,22.2462,22.2236,22.2462,18200.0
2013-07-11 14:05:00,29.58,29.59,29.57,29.58,34000.0,22.2462,22.2537,22.2386,22.2462,34000.0
2013-07-11 14:10:00,29.58,29.58,29.55,29.55,29000.0,22.2462,22.2462,22.2236,22.2236,29000.0
2013-07-11 14:15:00,29.54,29.58,29.54,29.58,21000.0,22.2161,22.2462,22.2161,22.2462,21000.0
2013-07-11 14:20:00,29.58,29.59,29.58,29.58,25600.0,22.2462,22.2537,22.2462,22.2462,25600.0
2013-07-11 14:25:00,29.58,29.61,29.57,29.6,42400.0,22.2462,22.2687,22.2386,22.2612,42400.0
2013-07-11 14:30:00,29.61,29.66,29.61,29.65,52200.0,22.2687,22.3063,22.2687,22.2988,52200.0
2013-07-11 14:35:00,29.65,29.65,29.63,29.64,16400.0,22.2988,22.2988,22.2838,22.2913,16400.0
2013-07-11 14:40:00,29.64,29.65,29.62,29.65,25800.0,22.2913,22.2988,22.2762,22.2988,25800.0
2013-07-11 14:45:00,29.66,29.67,29.64,29.66,32600.0,22.3063,22.3138,22.2913,22.3063,32600.0
2013-07-11 14:50:00,29.66,29.68,29.64,29.66,29800.0,22.3063,22.3214,22.2913,22.3063,29800.0
2013-07-11 14:55:00,29.65,29.65,29.6,29.6,21800.0,22.2988,22.2988,22.2612,22.2612,21800.0
2013-07-11 15:00:00,29.6,29.64,29.59,29.62,34600.0,22.2612,22.2913,22.2537,22.2762,34600.0
2013-07-11 15:05:00,29.61,29.64,29.61,29.61,32800.0,22.2687,22.2913,22.2687,22.2687,32800.0
2013-07-11 15:10:00,29.62,29.62,29.6,29.61,28600.0,22.2762,22.2762,22.2612,22.2687,28600.0
2013-07-11 15:15:00,29.62,29.64,29.61,29.63,64200.0,22.2762,22.2913,22.2687,22.2838,64200.0
2013-07-11 15:20:00,29.63,29.67,29.63,29.67,57600.0,22.2838,22.3138,22.2838,22.3138,57600.0
2013-07-11 15:25:00,29.67,29.68,29.65,29.66,40600.0,22.3138,22.3214,22.2988,22.3063,40600.0
2013-07-11 15:30:00,29.66,29.66,29.61,29.61,59800.0,22.3063,22.3063,22.2687,22.2687,59800.0
2013-07-11 15:35:00,29.61,29.63,29.61,29.63,65800.0,22.2687,22.2838,22.2687,22.2838,65800.0
2013-07-11 15:40:00,29.63,29.63,29.6,29.63,67400.0,22.2838,22.2838,22.2612,22.2838,67400.0
2013-07-11 15:45:00,29.63,29.68,29.63,29.68,158400.0,22.2838,22.3214,22.2838,22.3214,158400.0
2013-07-11 15:50:00,29.68,29.68,29.64,29.66,139200.0,22.3214,22.3214,22.2913,22.3063,139200.0
2013-07-11 15:55:00,29.66,29.68,29.63,29.63,283200.0,22.3063,22.3214,22.2838,22.2838,283200.0
2013-07-12 09:30:00,29.66,29.68,29.45,29.55,108600.0,22.3063,22.3214,22.1484,22.2236,108600.0
2013-07-12 09:35:00,29.55,29.67,29.55,29.63,20800.0,22.2236,22.3138,22.2236,22.2838,20800.0
2013-07-12 09:40:00,29.61,29.63,29.56,29.6,28000.0,22.2687,22.2838,22.2311,22.2612,28000.0
2013-07-12 09:45:00,29.61,29.65,29.59,29.64,20600.0,22.2687,22.2988,22.2537,22.2913,20600.0
2013-07-12 09:50:00,29.63,29.64,29.57,29.57,37800.0,22.2838,22.2913,22.2386,22.2386,37800.0
2013-07-12 09:55:00,29.56,29.56,29.5,29.51,28200.0,22.2311,22.2311,22.186,22.1935,28200.0
2013-07-12 10:00:00,29.52,29.53,29.49,29.52,27400.0,22.201,22.2086,22.1785,22.201,27400.0
2013-07-12 10:05:00,29.52,29.52,29.48,29.49,27600.0,22.201,22.201,22.171,22.1785,27600.0
2013-07-12 10:10:00,29.5,29.56,29.48,29.54,22600.0,22.186,22.2311,22.171,22.2161,22600.0
2013-07-12 10:15:00,29.54,29.6,29.53,29.59,13600.0,22.2161,22.2612,22.2086,22.2537,13600.0
2013-07-12 10:20:00,29.59,29.59,29.56,29.57,22200.0,22.2537,22.2537,22.2311,22.2386,22200.0
2013-07-12 10:25:00,29.57,29.58,29.5,29.53,53400.0,22.2386,22.2462,22.186,22.2086,53400.0
2013-07-12 10:30:00,29.54,29.56,29.54,29.55,34800.0,22.2161,22.2311,22.2161,22.2236,34800.0
2013-07-12 10:35:00,29.55,29.55,29.5,29.53,62800.0,22.2236,22.2236,22.186,22.2086,62800.0
2013-07-12 10:40:00,29.53,29.57,29.5,29.55,36400.0,22.2086,22.2386,22.186,22.2236,36400.0
2013-07-12 10:45:00,29.55,29.55,29.5,29.5,27800.0,22.2236,22.2236,22.186,22.186,27800.0
2013-07-12 10:50:00,29.5,29.54,29.5,29.5,32600.0,22.186,22.2161,22.186,22.186,32600.0
2013-07-12 10:55:00,29.49,29.54,29.48,29.49,58600.0,22.1785,22.2161,22.171,22.1785,58600.0
2013-07-12 11:00:00,29.5,29.52,29.48,29.52,48400.0,22.186,22.201,22.171,22.201,48400.0
2013-07-12 11:05:00,29.52,29.54,29.52,29.52,24200.0,22.201,22.2161,22.201,22.201,24200.0
2013-07-12 11:10:00,29.52,29.53,29.48,29.49,29400.0,22.201,22.2086,22.171,22.1785,29400.0
2013-07-12 11:15:00,29.49,29.5,29.47,29.48,19600.0,22.1785,22.186,22.1634,22.171,19600.0
2013-07-12 11:20:00,29.48,29.49,29.47,29.48,9400.0,22.171,22.1785,22.1634,22.171,9400.0
2013-07-12 11:25:00,29.48,29.5,29.43,29.46,65200.0,22.171,22.186,22.1333,22.1559,65200.0
2013-07-12 11:30:00,29.46,29.5,29.46,29.49,18200.0,22.1559,22.186,22.1559,22.1785,18200.0
2013-07-12 11:35:00,29.49,29.49,29.47,29.47,13400.0,22.1785,22.1785,22.1634,22.1634,13400.0
2013-07-12 11:40:00,29.47,29.5,29.47,29.48,18200.0,22.1634,22.186,22.1634,22.171,18200.0
2013-07-12 11:45:00,29.48,29.48,29.45,29.45,17400.0,22.171,22.171,22.1484,22.1484,17400.0
2013-07-12 11:50:00,29.44,29.45,29.42,29.43,39000.0,22.1409,22.1484,22.1258,22.1333,39000.0
2013-07-12 11:55:00,29.43,29.43,29.42,29.43,8800.0,22.1333,22.1333,22.1258,22.1333,8800.0
2013-07-12 12:00:00,29.43,29.47,29.43,29.45,16400.0,22.1333,22.1634,22.1333,22.1484,16400.0
2013-07-12 12:05:00,29.45,29.46,29.43,29.43,33600.0,22.1484,22.1559,22.1333,22.1333,33600.0
2013-07-12 12:10:00,29.43,29.43,29.4,29.4,16000.0,22.1333,22.1333,22.1108,22.1108,16000.0
2013-07-12 12:15:00,29.4,29.42,29.39,29.42,20400.0,22.1108,22.1258,22.1033,22.1258,20400.0
2013-07-12 12:20:00,29.41,29.42,29.4,29.4,20200.0,22.1183,22.1258,22.1108,22.1108,20200.0
2013-07-12 12:25:00,29.4,29.41,29.39,29.4,26600.0,22.1108,22.1183,22.1033,22.1108,26600.0
2013-07-12 12:30:00,29.39,29.4,29.38,29.38,32400.0,22.1033,22.1108,22.0957,22.0957,32400.0
2013-07-12 12:35:00,29.38,29.38,29.36,29.37,25000.0,22.0957,22.0957,22.0807,22.0882,25000.0
2013-07-12 12:40:00,29.37,29.39,29.36,29.37,29400.0,22.0882,22.1033,22.0807,22.0882,29400.0
2013-07-12 12:45:00,29.37,29.37,29.35,29.35,25000.0,22.0882,22.0882,22.0732,22.0732,25000.0
2013-07-12 12:50:00,29.36,29.37,29.36,29.36,24600.0,22.0807,22.0882,22.0807,22.0807,24600.0
2013-07-12 12:55:00,29.36,29.37,29.36,29.36,29000.0,22.0807,22.0882,22.0807,22.0807,29000.0
2013-07-12 13:00:00,29.36,29.36,29.32,29.32,68800.0,22.0807,22.0807,22.0506,22.0506,68800.0
2013-07-12 13:05:00,29.32,29.33,29.3,29.3,68800.0,22.0506,22.0581,22.0356,22.0356,68800.0
2013-07-12 13:10:00,29.3,29.3,29.22,29.23,98200.0,22.0356,22.0356,21.9754,21.9829,98200.0
2013-07-12 13:15:00,29.23,29.25,29.21,29.23,92200.0,21.9829,21.998,21.9679,21.9829,92200.0
2013-07-12 13:20:00,29.24,29.32,29.24,29.31,40800.0,21.9905,22.0506,21.9905,22.0431,40800.0
2013-07-12 13:25:00,29.32,29.34,29.32,29.34,19200.0,22.0506,22.0657,22.0506,22.0657,19200.0
2013-07-12 13:30:00,29.34,29.36,29.34,29.35,36400.0,22.0657,22.0807,22.0657,22.0732,36400.0
2013-07-12 13:35:00,29.34,29.35,29.31,29.33,59600.0,22.0657,22.0732,22.0431,22.0581,59600.0
2013-07-12 13:40:00,29.32,29.36,29.32,29.36,40400.0,22.0506,22.0807,22.0506,22.0807,40400.0
2013-07-12 13:45:00,29.36,29.37,29.35,29.36,15000.0,22.0807,22.0882,22.0732,22.0807,15000.0
2013-07-12 13:50:00,29.37,29.4,29.36,29.36,34400.0,22.0882,22.1108,22.0807,22.0807,34400.0
2013-07-12 13:55:00,29.36,29.4,29.36,29.38,24000.0,22.0807,22.1108,22.0807,22.0957,24000.0
2013-07-12 14:00:00,29.38,29.38,29.36,29.36,25400.0,22.0957,22.0957,22.0807,22.0807,25400.0
2013-07-12 14:05:00,29.36,29.37,29.35,29.35,46600.0,22.0807,22.0882,22.0732,22.0732,46600.0
2013-07-12 14:10:00,29.36,29.37,29.35,29.37,36400.0,22.0807,22.0882,22.0732,22.0882,36400.0
2013-07-12 14:15:00,29.37,29.39,29.36,29.37,34400.0,22.0882,22.1033,22.0807,22.0882,34400.0
2013-07-12 14:20:00,29.36,29.39,29.36,29.39,23000.0,22.0807,22.1033,22.0807,22.1033,23000.0
2013-07-12 14:25:00,29.39,29.45,29.39,29.45,49000.0,22.1033,22.1484,22.1033,22.1484,49000.0
2013-07-12 14:30:00,29.44,29.49,29.43,29.49,46600.0,22.1409,22.1785,22.1333,22.1785,46600.0
2013-07-12 14:35:00,29.48,29.49,29.47,29.48,32000.0,22.171,22.1785,22.1634,22.171,32000.0
2013-07-12 14:40:00,29.48,29.5,29.47,29.48,29200.0,22.171,22.186,22.1634,22.171,29200.0
2013-07-12 14:45:00,29.48,29.49,29.47,29.48,43800.0,22.171,22.1785,22.1634,22.171,43800.0
2013-07-12 14:50:00,29.48,29.5,29.48,29.5,11600.0,22.171,22.186,22.171,22.186,11600.0
2013-07-12 14:55:00,29.5,29.5,29.48,29.5,26000.0,22.186,22.186,22.171,22.186,26000.0
2013-07-12 15:00:00,29.5,29.5,29.5,29.5,29000.0,22.186,22.186,22.186,22.186,29000.0
2013-07-12 15:05:00,29.5,29.5,29.48,29.48,17800.0,22.186,22.186,22.171,22.171,17800.0
2013-07-12 15:10:00,29.48,29.5,29.48,29.5,30800.0,22.171,22.186,22.171,22.186,30800.0
2013-07-12 15:15:00,29.5,29.52,29.5,29.52,38000.0,22.186,22.201,22.186,22.201,38000.0
2013-07-12 15:20:00,29.52,29.52,29.5,29.52,25600.0,22.201,22.201,22.186,22.201,25600.0
2013-07-12 15:25:00,29.52,29.54,29.51,29.52,33400.0,22.201,22.2161,22.1935,22.201,33400.0
2013-07-12 15:30:00,29.52,29.53,29.5,29.5,64400.0,22.201,22.2086,22.186,22.186,64400.0
2013-07-12 15:35:00,29.51,29.52,29.5,29.5,52200.0,22.1935,22.201,22.186,22.186,52200.0
2013-07-12 15:40:00,29.51,29.58,29.5,29.57,69000.0,22.1935,22.2462,22.186,22.2386,69000.0
2013-07-12 15:45:00,29.57,29.59,29.57,29.57,160200.0,22.2386,22.2537,22.2386,22.2386,160200.0
2013-07-12 15:50:00,29.57,29.58,29.56,29.57,127800.0,22.2386,22.2462,22.2311,22.2386,127800.0
2013-07-12 15:55:00,29.57,29.6,29.55,29.57,297600.0,22.2386,22.2612,22.2236,22.2386,297600.0
2013-07-15 09:30:00,29.53,29.57,29.48,29.55,119800.0,22.2086,22.2386,22.171,22.2236,119800.0
2013-07-15 09:35:00,29.55,29.57,29.46,29.54,25200.0,22.2236,22.2386,22.1559,22.2161,25200.0
2013-07-15 09:40:00,29.53,29.55,29.46,29.46,15000.0,22.2086,22.2236,22.1559,22.1559,15000.0
2013-07-15 09:45:00,29.46,29.5,29.43,29.43,23800.0,22.1559,22.186,22.1333,22.1333,23800.0
2013-07-15 09:50:00,29.43,29.46,29.41,29.42,17200.0,22.1333,22.1559,22.1183,22.1258,17200.0
2013-07-15 09:55:00,29.4,29.43,29.4,29.43,14800.0,22.1108,22.1333,22.1108,22.1333,14800.0
2013-07-15 10:00:00,29.43,29.48,29.42,29.47,27400.0,22.1333,22.171,22.1258,22.1634,27400.0
2013-07-15 10:05:00,29.48,29.48,29.43,29.48,26600.0,22.171,22.171,22.1333,22.171,26600.0
2013-07-15 10:10:00,29.47,29.5,29.47,29.5,25200.0,22.1634,22.186,22.1634,22.186,25200.0
2013-07-15 10:15:00,29.5,29.5,29.49,29.5,17800.0,22.186,22.186,22.1785,22.186,17800.0
2013-07-15 10:20:00,29.5,29.5,29.46,29.47,17800.0,22.186,22.186,22.1559,22.1634,17800.0
2013-07-15 10:25:00,29.47,29.48,29.43,29.46,77400.0,22.1634,22.171,22.1333,22.1559,77400.0
2013-07-15 10:30:00,29.45,29.45,29.42,29.45,45800.0,22.1484,22.1484,22.1258,22.1484,45800.0
2013-07-15 10:35:00,29.46,29.46,29.42,29.43,45200.0,22.1559,22.1559,22.1258,22.1333,45200.0
2013-07-15 10:40:00,29.43,29.44,29.41,29.41,27400.0,22.1333,22.1409,22.1183,22.1183,27400.0
2013-07-15 10:45:00,29.41,29.43,29.41,29.41,54400.0,22.1183,22.1333,22.1183,22.1183,54400.0
2013-07-15 10:50:00,29.41,29.43,29.39,29.39,131600.0,22.1183,22.1333,22.1033,22.1033,131600.0
2013-07-15 10:55:00,29.39,29.39,29.31,29.32,66000.0,22.1033,22.1033,22.0431,22.0506,66000.0
2013-07-15 11:00:00,29.31,29.32,29.3,29.31,40400.0,22.0431,22.0506,22.0356,22.0431,40400.0
2013-07-15 11:05:00,29.31,29.32,29.28,29.3,76800.0,22.0431,22.0506,22.0205,22.0356,76800.0
2013-07-15 11:10:00,29.29,29.29,29.27,29.28,91800.0,22.0281,22.0281,22.013,22.0205,91800.0
2013-07-15 11:15:00,29.27,29.28,29.26,29.27,39400.0,22.013,22.0205,22.0055,22.013,39400.0
2013-07-15 11:20:00,29.28,29.29,29.27,29.28,44000.0,22.0205,22.0281,22.013,22.0205,44000.0
2013-07-15 11:25:00,29.29,29.34,29.28,29.34,45400.0,22.0281,22.0657,22.0205,22.0657,45400.0
2013-07-15 11:30:00,29.35,29.35,29.3,29.33,56200.0,22.0732,22.0732,22.0356,22.0581,56200.0
2013-07-15 11:35:00,29.33,29.38,29.33,29.38,53200.0,22.0581,22.0957,22.0581,22.0957,53200.0
2013-07-15 11:40:00,29.38,29.42,29.38,29.41,54400.0,22.0957,22.1258,22.0957,22.1183,54400.0
2013-07-15 11:45:00,29.42,29.42,29.4,29.4,41400.0,22.1258,22.1258,22.1108,22.1108,41400.0
2013-07-15 11:50:00,29.4,29.42,29.39,29.41,17600.0,22.1108,22.1258,22.1033,22.1183,17600.0
2013-07-15 11:55:00,29.41,29.45,29.41,29.43,19200.0,22.1183,22.1484,22.1183,22.1333,19200.0
2013-07-15 12:00:00,29.43,29.45,29.43,29.45,24400.0,22.1333,22.1484,22.1333,22.1484,24400.0
2013-07-15 12:05:00,29.45,29.47,29.45,29.47,33600.0,22.1484,22.1634,22.1484,22.1634,33600.0
2013-07-15 12:10:00,29.47,29.48,29.45,29.46,33000.0,22.1634,22.171,22.1484,22.1559,33000.0
2013-07-15 12:15:00,29.46,29.46,29.45,29.46,22800.0,22.1559,22.1559,22.1484,22.1559,22800.0
2013-07-15 12:20:00,29.45,29.45,29.43,29.44,28200.0,22.1484,22.1484,22.1333,22.1409,28200.0
2013-07-15 12:25:00,29.44,29.47,29.43,29.43,54400.0,22.1409,22.1634,22.1333,22.1333,54400.0
2013-07-15 12:30:00,29.43,29.44,29.42,29.43,22000.0,22.1333,22.1409,22.1258,22.1333,22000.0
2013-07-15 12:35:00,29.43,29.44,29.39,29.41,161000.0,22.1333,22.1409,22.1033,22.1183,161000.0
2013-07-15 12:40:00,29.4,29.43,29.4,29.41,40600.0,22.1108,22.1333,22.1108,22.1183,40600.0
2013-07-15 12:45:00,29.41,29.43,29.41,29.42,22600.0,22.1183,22.1333,22.1183,22.1258,22600.0
2013-07-15 12:50:00,29.42,29.43,29.41,29.42,26400.0,22.1258,22.1333,22.1183,22.1258,26400.0
2013-07-15 12:55:00,29.42,29.42,29.41,29.41,13200.0,22.1258,22.1258,22.1183,22.1183,13200.0
2013-07-15 13:00:00,29.41,29.41,29.4,29.41,20600.0,22.1183,22.1183,22.1108,22.1183,20600.0
2013-07-15 13:05:00,29.4,29.41,29.4,29.41,21000.0,22.1108,22.1183,22.1108,22.1183,21000.0
2013-07-15 13:10:00,29.41,29.44,29.4,29.43,39600.0,22.1183,22.1409,22.1108,22.1333,39600.0
2013-07-15 13:15:00,29.43,29.45,29.43,29.43,24400.0,22.1333,22.1484,22.1333,22.1333,24400.0
2013-07-15 13:20:00,29.43,29.45,29.43,29.43,19600.0,22.1333,22.1484,22.1333,22.1333,19600.0
2013-07-15 13:25:00,29.43,29.46,29.43,29.44,17800.0,22.1333,22.1559,22.1333,22.1409,17800.0
2013-07-15 13:30:00,29.43,29.44,29.43,29.43,17800.0,22.1333,22.1409,22.1333,22.1333,17800.0
2013-07-15 13:35:00,29.44,29.44,29.42,29.43,29600.0,22.1409,22.1409,22.1258,22.1333,29600.0
2013-07-15 13:40:00,29.44,29.46,29.44,29.44,24600.0,22.1409,22.1559,22.1409,22.1409,24600.0
2013-07-15 13:45:00,29.44,29.45,29.43,29.45,33400.0,22.1409,22.1484,22.1333,22.1484,33400.0
2013-07-15 13:50:00,29.45,29.47,29.45,29.47,19200.0,22.1484,22.1634,22.1484,22.1634,19200.0
2013-07-15 13:55:00,29.47,29.47,29.43,29.44,19200.0,22.1634,22.1634,22.1333,22.1409,19200.0
2013-07-15 14:00:00,29.43,29.45,29.43,29.43,27800.0,22.1333,22.1484,22.1333,22.1333,27800.0
2013-07-15 14:05:00,29.43,29.43,29.43,29.43,22000.0,22.1333,22.1333,22.1333,22.1333,22000.0
2013-07-15 14:10:00,29.43,29.46,29.43,29.45,37400.0,22.1333,22.1559,22.1333,22.1484,37400.0
2013-07-15 14:15:00,29.45,29.48,29.44,29.46,42000.0,22.1484,22.171,22.1409,22.1559,42000.0
2013-07-15 14:20:00,29.46,29.48,29.45,29.47,32000.0,22.1559,22.171,22.1484,22.1634,32000.0
2013-07-15 14:25:00,29.47,29.48,29.46,29.48,29000.0,22.1634,22.171,22.1559,22.171,29000.0
2013-07-15 14:30:00,29.47,29.48,29.47,29.47,22800.0,22.1634,22.171,22.1634,22.1634,22800.0
2013-07-15 14:35:00,29.46,29.47,29.45,29.45,33600.0,22.1559,22.1634,22.1484,22.1484,33600.0
2013-07-15 14:40:00,29.45,29.47,29.45,29.47,31000.0,22.1484,22.1634,22.1484,22.1634,31000.0
2013-07-15 14:45:00,29.46,29.48,29.46,29.46,41200.0,22.1559,22.171,22.1559,22.1559,41200.0
2013-07-15 14:50:00,29.46,29.48,29.45,29.47,44000.0,22.1559,22.171,22.1484,22.1634,44000.0
2013-07-15 14:55:00,29.47,29.48,29.46,29.46,36600.0,22.1634,22.171,22.1559,22.1559,36600.0
2013-07-15 15:00:00,29.47,29.47,29.46,29.46,36400.0,22.1634,22.1634,22.1559,22.1559,36400.0
2013-07-15 15:05:00,29.46,29.47,29.46,29.47,34400.0,22.1559,22.1634,22.1559,22.1634,34400.0
2013-07-15 15:10:00,29.47,29.48,29.46,29.47,39600.0,22.1634,22.171,22.1559,22.1634,39600.0
2013-07-15 15:15:00,29.46,29.48,29.46,29.47,63800.0,22.1559,22.171,22.1559,22.1634,63800.0
2013-07-15 15:20:00,29.47,29.48,29.46,29.47,45800.0,22.1634,22.171,22.1559,22.1634,45800.0
2013-07-15 15:25:00,29.47,29.47,29.43,29.43,60600.0,22.1634,22.1634,22.1333,22.1333,60600.0
2013-07-15 15:30:00,29.43,29.44,29.43,29.43,83600.0,22.1333,22.1409,22.1333,22.1333,83600.0
2013-07-15 15:35:00,29.43,29.44,29.42,29.43,100400.0,22.1333,22.1409,22.1258,22.1333,100400.0
2013-07-15 15:40:00,29.43,29.43,29.41,29.41,94000.0,22.1333,22.1333,22.1183,22.1183,94000.0
2013-07-15 15:45:00,29.41,29.43,29.41,29.42,209800.0,22.1183,22.1333,22.1183,22.1258,209800.0
2013-07-15 15:50:00,29.43,29.43,29.42,29.43,142000.0,22.1333,22.1333,22.1258,22.1333,142000.0
2013-07-15 15:55:00,29.43,29.45,29.42,29.45,287200.0,22.1333,22.1484,22.1258,22.1484,287200.0
2013-07-16 09:30:00,29.47,29.58,29.46,29.54,111200.0,22.1634,22.2462,22.1559,22.2161,111200.0
2013-07-16 09:35:00,29.54,29.56,29.53,29.53,32000.0,22.2161,22.2311,22.2086,22.2086,32000.0
2013-07-16 09:40:00,29.53,29.56,29.53,29.55,20600.0,22.2086,22.2311,22.2086,22.2236,20600.0
2013-07-16 09:45:00,29.55,29.57,29.54,29.55,26400.0,22.2236,22.2386,22.2161,22.2236,26400.0
2013-07-16 09:50:00,29.55,29.59,29.55,29.59,36000.0,22.2236,22.2537,22.2236,22.2537,36000.0
2013-07-16 09:55:00,29.59,29.61,29.59,29.61,47800.0,22.2537,22.2687,22.2537,22.2687,47800.0
2013-07-16 10:00:00,29.61,29.63,29.61,29.62,36800.0,22.2687,22.2838,22.2687,22.2762,36800.0
2013-07-16 10:05:00,29.61,29.64,29.61,29.64,25600.0,22.2687,22.2913,22.2687,22.2913,25600.0
2013-07-16 10:10:00,29.64,29.67,29.63,29.65,29200.0,22.2913,22.3138,22.2838,22.2988,29200.0
2013-07-16 10:15:00,29.65,29.65,29.6,29.6,27400.0,22.2988,22.2988,22.2612,22.2612,27400.0
2013-07-16 10:20:00,29.61,29.61,29.55,29.57,23800.0,22.2687,22.2687,22.2236,22.2386,23800.0
2013-07-16 10:25:00,29.57,29.58,29.52,29.52,64600.0,22.2386,22.2462,22.201,22.201,64600.0
2013-07-16 10:30:00,29.52,29.52,29.5,29.51,28400.0,22.201,22.201,22.186,22.1935,28400.0
2013-07-16 10:35:00,29.51,29.54,29.51,29.51,27800.0,22.1935,22.2161,22.1935,22.1935,27800.0
2013-07-16 10:40:00,29.52,29.57,29.52,29.55,37000.0,22.201,22.2386,22.201,22.2236,37000.0
2013-07-16 10:45:00,29.56,29.58,29.55,29.58,51800.0,22.2311,22.2462,22.2236,22.2462,51800.0
2013-07-16 10:50:00,29.58,29.59,29.54,29.54,46800.0,22.2462,22.2537,22.2161,22.2161,46800.0
2013-07-16 10:55:00,29.54,29.55,29.52,29.52,40600.0,22.2161,22.2236,22.201,22.201,40600.0
2013-07-16 11:00:00,29.52,29.56,29.52,29.55,43600.0,22.201,22.2311,22.201,22.2236,43600.0
2013-07-16 11:05:00,29.55,29.59,29.54,29.57,50200.0,22.2236,22.2537,22.2161,22.2386,50200.0
2013-07-16 11:10:00,29.58,29.59,29.54,29.54,35800.0,22.2462,22.2537,22.2161,22.2161,35800.0
2013-07-16 11:15:00,29.54,29.56,29.53,29.56,27400.0,22.2161,22.2311,22.2086,22.2311,27400.0
2013-07-16 11:20:00,29.56,29.56,29.55,29.56,24800.0,22.2311,22.2311,22.2236,22.2311,24800.0
2013-07-16 11:25:00,29.55,29.57,29.54,29.56,52400.0,22.2236,22.2386,22.2161,22.2311,52400.0
2013-07-16 11:30:00,29.56,29.57,29.55,29.55,67800.0,22.2311,22.2386,22.2236,22.2236,67800.0
2013-07-16 11:35:00,29.56,29.57,29.53,29.56,40600.0,22.2311,22.2386,22.2086,22.2311,40600.0
2013-07-16 11:40:00,29.56,29.58,29.55,29.57,15400.0,22.2311,22.2462,22.2236,22.2386,15400.0
2013-07-16 11:45:00,29.57,29.57,29.55,29.55,31000.0,22.2386,22.2386,22.2236,22.2236,31000.0
2013-07-16 11:50:00,29.54,29.59,29.54,29.58,52800.0,22.2161,22.2537,22.2161,22.2462,52800.0
2013-07-16 11:55:00,29.58,29.58,29.54,29.54,25400.0,22.2462,22.2462,22.2161,22.2161,25400.0
2013-07-16 12:00:00,29.54,29.54,29.5,29.51,37600.0,22.2161,22.2161,22.186,22.1935,37600.0
2013-07-16 12:05:00,29.5,29.58,29.5,29.57,32200.0,22.186,22.2462,22.186,22.2386,32200.0
2013-07-16 12:10:00,29.57,29.57,29.54,29.54,32800.0,22.2386,22.2386,22.2161,22.2161,32800.0
2013-07-16 12:15:00,29.54,29.54,29.53,29.54,18800.0,22.2161,22.2161,22.2086,22.2161,18800.0
2013-07-16 12:20:00,29.53,29.53,29.51,29.53,20400.0,22.2086,22.2086,22.1935,22.2086,20400.0
2013-07-16 12:25:00,29.53,29.54,29.5,29.52,22200.0,22.2086,22.2161,22.186,22.201,22200.0
2013-07-16 12:30:00,29.52,29.52,29.5,29.5,13600.0,22.201,22.201,22.186,22.186,13600.0
2013-07-16 12:35:00,29.5,29.52,29.5,29.52,13600.0,22.186,22.201,22.186,22.201,13600.0
2013-07-16 12:40:00,29.52,29.52,29.5,29.5,30600.0,22.201,22.201,22.186,22.186,30600.0
2013-07-16 12:45:00,29.51,29.54,29.51,29.54,36600.0,22.1935,22.2161,22.1935,22.2161,36600.0
2013-07-16 12:50:00,29.54,29.56,29.54,29.55,24400.0,22.2161,22.2311,22.2161,22.2236,24400.0
2013-07-16 12:55:00,29.55,29.55,29.54,29.54,14800.0,22.2236,22.2236,22.2161,22.2161,14800.0
2013-07-16 13:00:00,29.54,29.54,29.5,29.51,29200.0,22.2161,22.2161,22.186,22.1935,29200.0
2013-07-16 13:05:00,29.5,29.54,29.5,29.54,22800.0,22.186,22.2161,22.186,22.2161,22800.0
2013-07-16 13:10:00,29.54,29.55,29.53,29.53,27000.0,22.2161,22.2236,22.2086,22.2086,27000.0
2013-07-16 13:15:00,29.53,29.54,29.51,29.54,41800.0,22.2086,22.2161,22.1935,22.2161,41800.0
2013-07-16 13:20:00,29.54,29.56,29.53,29.56,16000.0,22.2161,22.2311,22.2086,22.2311,16000.0
2013-07-16 13:25:00,29.56,29.57,29.55,29.56,24800.0,22.2311,22.2386,22.2236,22.2311,24800.0
2013-07-16 13:30:00,29.56,29.57,29.5,29.53,80200.0,22.2311,22.2386,22.186,22.2086,80200.0
2013-07-16 13:35:00,29.53,29.54,29.52,29.54,23600.0,22.2086,22.2161,22.201,22.2161,23600.0
2013-07-16 13:40:00,29.53,29.55,29.53,29.55,40800.0,22.2086,22.2236,22.2086,22.2236,40800.0
2013-07-16 13:45:00,29.55,29.55,29.54,29.54,35200.0,22.2236,22.2236,22.2161,22.2161,35200.0
2013-07-16 13:50:00,29.54,29.55,29.53,29.55,27000.0,22.2161,22.2236,22.2086,22.2236,27000.0
2013-07-16 13:55:00,29.55,29.55,29.54,29.55,24800.0,22.2236,22.2236,22.2161,22.2236,24800.0
2013-07-16 14:00:00,29.55,29.58,29.55,29.58,57200.0,22.2236,22.2462,22.2236,22.2462,57200.0
2013-07-16 14:05:00,29.58,29.6,29.58,29.58,37200.0,22.2462,22.2612,22.2462,22.2462,37200.0
2013-07-16 14:10:00,29.59,29.62,29.58,29.61,40000.0,22.2537,22.2762,22.2462,22.2687,40000.0
2013-07-16 14:15:00,29.61,29.63,29.61,29.63,42800.0,22.2687,22.2838,22.2687,22.2838,42800.0
2013-07-16 14:20:00,29.63,29.64,29.62,29.64,43800.0,22.2838,22.2913,22.2762,22.2913,43800.0
2013-07-16 14:25:00,29.64,29.65,29.64,29.65,40800.0,22.2913,22.2988,22.2913,22.2988,40800.0
2013-07-16 14:30:00,29.65,29.66,29.63,29.63,32000.0,22.2988,22.3063,22.2838,22.2838,32000.0
2013-07-16 14:35:00,29.63,29.65,29.61,29.62,40600.0,22.2838,22.2988,22.2687,22.2762,40600.0
2013-07-16 14:40:00,29.61,29.61,29.6,29.61,29600.0,22.2687,22.2687,22.2612,22.2687,29600.0
2013-07-16 14:45:00,29.61,29.62,29.6,29.62,51000.0,22.2687,22.2762,22.2612,22.2762,51000.0
2013-07-16 14:50:00,29.63,29.65,29.63,29.63,78600.0,22.2838,22.2988,22.2838,22.2838,78600.0
2013-07-16 14:55:00,29.63,29.64,29.62,29.63,36600.0,22.2838,22.2913,22.2762,22.2838,36600.0
2013-07-16 15:00:00,29.63,29.63,29.58,29.59,83200.0,22.2838,22.2838,22.2462,22.2537,83200.0
2013-07-16 15:05:00,29.59,29.59,29.55,29.55,34200.0,22.2537,22.2537,22.2236,22.2236,34200.0
2013-07-16 15:10:00,29.56,29.56,29.54,29.54,35000.0,22.2311,22.2311,22.2161,22.2161,35000.0
2013-07-16 15:15:00,29.54,29.54,29.52,29.52,44200.0,22.2161,22.2161,22.201,22.201,44200.0
2013-07-16 15:20:00,29.52,29.53,29.5,29.53,73000.0,22.201,22.2086,22.186,22.2086,73000.0
2013-07-16 15:25:00,29.52,29.54,29.52,29.54,63400.0,22.201,22.2161,22.201,22.2161,63400.0
2013-07-16 15:30:00,29.54,29.55,29.53,29.53,71000.0,22.2161,22.2236,22.2086,22.2086,71000.0
2013-07-16 15:35:00,29.53,29.53,29.51,29.51,71400.0,22.2086,22.2086,22.1935,22.1935,71400.0
2013-07-16 15:40:00,29.51,29.53,29.51,29.52,79200.0,22.1935,22.2086,22.1935,22.201,79200.0
2013-07-16 15:45:00,29.52,29.58,29.52,29.58,154400.0,22.201,22.2462,22.201,22.2462,154400.0
2013-07-16 15:50:00,29.58,29.59,29.58,29.59,128400.0,22.2462,22.2537,22.2462,22.2537,128400.0
2013-07-16 15:55:00,29.59,29.59,29.57,29.59,232800.0,22.2537,22.2537,22.2386,22.2537,232800.0
2013-07-17 09:30:00,29.66,29.79,29.66,29.75,120400.0,22.3063,22.4041,22.3063,22.374,120400.0
2013-07-17 09:35:00,29.75,29.75,29.68,29.72,53800.0,22.374,22.374,22.3214,22.3514,53800.0
2013-07-17 09:40:00,29.72,29.72,29.59,29.59,54200.0,22.3514,22.3514,22.2537,22.2537,54200.0
2013-07-17 09:45:00,29.58,29.61,29.56,29.58,25200.0,22.2462,22.2687,22.2311,22.2462,25200.0
2013-07-17 09:50:00,29.58,29.59,29.52,29.58,23000.0,22.2462,22.2537,22.201,22.2462,23000.0
2013-07-17 09:55:00,29.56,29.61,29.53,29.56,36000.0,22.2311,22.2687,22.2086,22.2311,36000.0
2013-07-17 10:00:00,29.56,29.61,29.55,29.57,26400.0,22.2311,22.2687,22.2236,22.2386,26400.0
2013-07-17 10:05:00,29.57,29.57,29.52,29.53,15600.0,22.2386,22.2386,22.201,22.2086,15600.0
2013-07-17 10:10:00,29.51,29.63,29.51,29.6,48400.0,22.1935,22.2838,22.1935,22.2612,48400.0
2013-07-17 10:15:00,29.59,29.63,29.58,29.6,24400.0,22.2537,22.2838,22.2462,22.2612,24400.0
2013-07-17 10:20:00,29.6,29.64,29.59,29.64,15400.0,22.2612,22.2913,22.2537,22.2913,15400.0
2013-07-17 10:25:00,29.64,29.66,29.63,29.64,9800.0,22.2913,22.3063,22.2838,22.2913,9800.0
2013-07-17 10:30:00,29.65,29.66,29.63,29.66,28000.0,22.2988,22.3063,22.2838,22.3063,28000.0
2013-07-17 10:35:00,29.66,29.7,29.66,29.68,28000.0,22.3063,22.3364,22.3063,22.3214,28000.0
2013-07-17 10:40:00,29.68,29.68,29.57,29.57,18600.0,22.3214,22.3214,22.2386,22.2386,18600.0
2013-07-17 10:45:00,29.56,29.6,29.56,29.6,13000.0,22.2311,22.2612,22.2311,22.2612,13000.0
2013-07-17 10:50:00,29.58,29.61,29.57,29.58,17600.0,22.2462,22.2687,22.2386,22.2462,17600.0
2013-07-17 10:55:00,29.59,29.65,29.57,29.65,17200.0,22.2537,22.2988,22.2386,22.2988,17200.0
2013-07-17 11:00:00,29.65,29.67,29.61,29.64,25200.0,22.2988,22.3138,22.2687,22.2913,25200.0
2013-07-17 11:05:00,29.61,29.66,29.61,29.66,12800.0,22.2687,22.3063,22.2687,22.3063,12800.0
2013-07-17 11:10:00,29.66,29.66,29.61,29.62,17800.0,22.3063,22.3063,22.2687,22.2762,17800.0
2013-07-17 11:15:00,29.62,29.68,29.61,29.66,33200.0,22.2762,22.3214,22.2687,22.3063,33200.0
2013-07-17 11:20:00,29.66,29.71,29.65,29.68,53400.0,22.3063,22.3439,22.2988,22.3214,53400.0
2013-07-17 11:25:00,29.67,29.7,29.66,29.69,76000.0,22.3138,22.3364,22.3063,22.3289,76000.0
2013-07-17 11:30:00,29.69,29.7,29.67,29.68,22400.0,22.3289,22.3364,22.3138,22.3214,22400.0
2013-07-17 11:35:00,29.68,29.68,29.65,29.65,14000.0,22.3214,22.3214,22.2988,22.2988,14000.0
2013-07-17 11:40:00,29.64,29.65,29.63,29.65,17800.0,22.2913,22.2988,22.2838,22.2988,17800.0
2013-07-17 11:45:00,29.65,29.66,29.62,29.63,28000.0,22.2988,22.3063,22.2762,22.2838,28000.0
2013-07-17 11:50:00,29.64,29.65,29.59,29.61,18000.0,22.2913,22.2988,22.2537,22.2687,18000.0
2013-07-17 11:55:00,29.61,29.61,29.58,29.58,10200.0,22.2687,22.2687,22.2462,22.2462,10200.0
2013-07-17 12:00:00,29.59,29.63,29.58,29.6,16800.0,22.2537,22.2838,22.2462,22.2612,16800.0
2013-07-17 12:05:00,29.61,29.61,29.56,29.58,8200.0,22.2687,22.2687,22.2311,22.2462,8200.0
2013-07-17 12:10:00,29.59,29.63,29.57,29.61,24400.0,22.2537,22.2838,22.2386,22.2687,24400.0
2013-07-17 12:15:00,29.61,29.64,29.61,29.63,12000.0,22.2687,22.2913,22.2687,22.2838,12000.0
2013-07-17 12:20:00,29.62,29.62,29.6,29.6,7600.0,22.2762,22.2762,22.2612,22.2612,7600.0
2013-07-17 12:25:00,29.6,29.61,29.59,29.6,15600.0,22.2612,22.2687,22.2537,22.2612,15600.0
2013-07-17 12:30:00,29.6,29.63,29.6,29.62,20400.0,22.2612,22.2838,22.2612,22.2762,20400.0
2013-07-17 12:35:00,29.62,29.64,29.6,29.61,15000.0,22.2762,22.2913,22.2612,22.2687,15000.0
2013-07-17 12:40:00,29.61,29.64,29.61,29.64,11600.0,22.2687,22.2913,22.2687,22.2913,11600.0
2013-07-17 12:45:00,29.63,29.64,29.61,29.61,20400.0,22.2838,22.2913,22.2687,22.2687,20400.0
2013-07-17 12:50:00,29.61,29.64,29.61,29.62,23200.0,22.2687,22.2913,22.2687,22.2762,23200.0
2013-07-17 12:55:00,29.61,29.63,29.61,29.63,13800.0,22.2687,22.2838,22.2687,22.2838,13800.0
2013-07-17 13:00:00,29.63,29.63,29.6,29.61,6000.0,22.2838,22.2838,22.2612,22.2687,6000.0
2013-07-17 13:05:00,29.61,29.61,29.6,29.61,11200.0,22.2687,22.2687,22.2612,22.2687,11200.0
2013-07-17 13:10:00,29.61,29.63,29.61,29.63,10200.0,22.2687,22.2838,22.2687,22.2838,10200.0
2013-07-17 13:15:00,29.62,29.63,29.61,29.63,19800.0,22.2762,22.2838,22.2687,22.2838,19800.0
2013-07-17 13:20:00,29.63,29.64,29.61,29.61,13200.0,22.2838,22.2913,22.2687,22.2687,13200.0
2013-07-17 13:25:00,29.62,29.62,29.58,29.58,18800.0,22.2762,22.2762,22.2462,22.2462,18800.0
2013-07-17 13:30:00,29.59,29.63,29.55,29.6,43600.0,22.2537,22.2838,22.2236,22.2612,43600.0
2013-07-17 13:35:00,29.6,29.6,29.58,29.58,17400.0,22.2612,22.2612,22.2462,22.2462,17400.0
2013-07-17 13:40:00,29.59,29.59,29.56,29.57,13000.0,22.2537,22.2537,22.2311,22.2386,13000.0
2013-07-17 13:45:00,29.57,29.59,29.55,29.58,20600.0,22.2386,22.2537,22.2236,22.2462,20600.0
2013-07-17 13:50:00,29.59,29.59,29.56,29.56,10800.0,22.2537,22.2537,22.2311,22.2311,10800.0
2013-07-17 13:55:00,29.56,29.6,29.56,29.59,32000.0,22.2311,22.2612,22.2311,22.2537,32000.0
2013-07-17 14:00:00,29.58,29.6,29.58,29.59,14600.0,22.2462,22.2612,22.2462,22.2537,14600.0
2013-07-17 14:05:00,29.58,29.59,29.57,29.57,16200.0,22.2462,22.2537,22.2386,22.2386,16200.0
2013-07-17 14:10:00,29.57,29.58,29.56,29.56,27400.0,22.2386,22.2462,22.2311,22.2311,27400.0
2013-07-17 14:15:00,29.56,29.57,29.54,29.55,15600.0,22.2311,22.2386,22.2161,22.2236,15600.0
2013-07-17 14:20:00,29.55,29.55,29.53,29.55,20200.0,22.2236,22.2236,22.2086,22.2236,20200.0
2013-07-17 14:25:00,29.55,29.58,29.54,29.58,38200.0,22.2236,22.2462,22.2161,22.2462,38200.0
2013-07-17 14:30:00,29.58,29.58,29.54,29.55,29600.0,22.2462,22.2462,22.2161,22.2236,29600.0
2013-07-17 14:35:00,29.55,29.59,29.55,29.59,19000.0,22.2236,22.2537,22.2236,22.2537,19000.0
2013-07-17 14:40:00,29.57,29.58,29.55,29.57,22600.0,22.2386,22.2462,22.2236,22.2386,22600.0
2013-07-17 14:45:00,29.57,29.57,29.52,29.54,25600.0,22.2386,22.2386,22.201,22.2161,25600.0
2013-07-17 14:50:00,29.54,29.54,29.52,29.52,12800.0,22.2161,22.2161,22.201,22.201,12800.0
2013-07-17 14:55:00,29.53,29.53,29.5,29.53,27600.0,22.2086,22.2086,22.186,22.2086,27600.0
2013-07-17 15:00:00,29.53,29.54,29.52,29.53,34200.0,22.2086,22.2161,22.201,22.2086,34200.0
2013-07-17 15:05:00,29.53,29.53,29.5,29.5,22600.0,22.2086,22.2086,22.186,22.186,22600.0
2013-07-17 15:10:00,29.5,29.5,29.48,29.49,30800.0,22.186,22.186,22.171,22.1785,30800.0
2013-07-17 15:15:00,29.49,29.5,29.48,29.5,31000.0,22.1785,22.186,22.171,22.186,31000.0
2013-07-17 15:20:00,29.5,29.5,29.48,29.49,20400.0,22.186,22.186,22.171,22.1785,20400.0
2013-07-17 15:25:00,29.49,29.53,29.49,29.52,29200.0,22.1785,22.2086,22.1785,22.201,29200.0
2013-07-17 15:30:00,29.52,29.52,29.47,29.47,56600.0,22.201,22.201,22.1634,22.1634,56600.0
2013-07-17 15:35:00,29.47,29.49,29.47,29.48,24200.0,22.1634,22.1785,22.1634,22.171,24200.0
2013-07-17 15:40:00,29.48,29.51,29.48,29.5,47400.0,22.171,22.1935,22.171,22.186,47400.0
2013-07-17 15:45:00,29.51,29.53,29.51,29.53,72800.0,22.1935,22.2086,22.1935,22.2086,72800.0
2013-07-17 15:50:00,29.52,29.53,29.5,29.52,81200.0,22.201,22.2086,22.186,22.201,81200.0
2013-07-17 15:55:00,29.52,29.55,29.52,29.52,207600.0,22.201,22.2236,22.201,22.201,207600.0
2013-07-18 09:30:00,29.68,29.71,29.61,29.61,101400.0,22.3214,22.3439,22.2687,22.2687,101400.0
2013-07-18 09:35:00,29.61,29.68,29.6,29.67,19400.0,22.2687,22.3214,22.2612,22.3138,19400.0
2013-07-18 09:40:00,29.65,29.73,29.65,29.73,47000.0,22.2988,22.359,22.2988,22.359,47000.0
2013-07-18 09:45:00,29.73,29.73,29.7,29.7,14600.0,22.359,22.359,22.3364,22.3364,14600.0
2013-07-18 09:50:00,29.7,29.72,29.61,29.64,48600.0,22.3364,22.3514,22.2687,22.2913,48600.0
2013-07-18 09:55:00,29.64,29.68,29.64,29.66,27200.0,22.2913,22.3214,22.2913,22.3063,27200.0
2013-07-18 10:00:00,29.66,29.68,29.62,29.64,19000.0,22.3063,22.3214,22.2762,22.2913,19000.0
2013-07-18 10:05:00,29.64,29.7,29.64,29.7,24800.0,22.2913,22.3364,22.2913,22.3364,24800.0
2013-07-18 10:10:00,29.7,29.71,29.67,29.68,21200.0,22.3364,22.3439,22.3138,22.3214,21200.0
2013-07-18 10:15:00,29.68,29.75,29.68,29.74,26200.0,22.3214,22.374,22.3214,22.3665,26200.0
2013-07-18 10:20:00,29.75,29.77,29.74,29.76,20200.0,22.374,22.3891,22.3665,22.3815,20200.0
2013-07-18 10:25:00,29.77,29.82,29.76,29.79,47200.0,22.3891,22.4267,22.3815,22.4041,47200.0
2013-07-18 10:30:00,29.8,29.81,29.79,29.79,30400.0,22.4116,22.4191,22.4041,22.4041,30400.0
2013-07-18 10:35:00,29.79,29.8,29.75,29.75,37000.0,22.4041,22.4116,22.374,22.374,37000.0
2013-07-18 10:40:00,29.75,29.78,29.75,29.78,24800.0,22.374,22.3966,22.374,22.3966,24800.0
2013-07-18 10:45:00,29.78,29.78,29.75,29.77,22200.0,22.3966,22.3966,22.374,22.3891,22200.0
2013-07-18 10:50:00,29.78,29.78,29.75,29.76,52400.0,22.3966,22.3966,22.374,22.3815,52400.0
2013-07-18 10:55:00,29.76,29.78,29.76,29.78,27000.0,22.3815,22.3966,22.3815,22.3966,27000.0
2013-07-18 11:00:00,29.78,29.78,29.76,29.76,14400.0,22.3966,22.3966,22.3815,22.3815,14400.0
2013-07-18 11:05:00,29.76,29.78,29.75,29.78,20800.0,22.3815,22.3966,22.374,22.3966,20800.0
2013-07-18 11:10:00,29.78,29.78,29.76,29.76,11200.0,22.3966,22.3966,22.3815,22.3815,11200.0
2013-07-18 11:15:00,29.76,29.76,29.71,29.71,31800.0,22.3815,22.3815,22.3439,22.3439,31800.0
2013-07-18 11:20:00,29.71,29.72,29.69,29.71,24400.0,22.3439,22.3514,22.3289,22.3439,24400.0
2013-07-18 11:25:00,29.72,29.72,29.67,29.67,18000.0,22.3514,22.3514,22.3138,22.3138,18000.0
2013-07-18 11:30:00,29.67,29.68,29.66,29.68,19200.0,22.3138,22.3214,22.3063,22.3214,19200.0
2013-07-18 11:35:00,29.68,29.7,29.67,29.7,25600.0,22.3214,22.3364,22.3138,22.3364,25600.0
2013-07-18 11:40:00,29.69,29.71,29.68,29.68,33600.0,22.3289,22.3439,22.3214,22.3214,33600.0
2013-07-18 11:45:00,29.68,29.7,29.68,29.7,10200.0,22.3214,22.3364,22.3214,22.3364,10200.0
2013-07-18 11:50:00,29.69,29.69,29.64,29.64,23200.0,22.3289,22.3289,22.2913,22.2913,23200.0
2013-07-18 11:55:00,29.65,29.68,29.63,29.66,23800.0,22.2988,22.3214,22.2838,22.3063,23800.0
2013-07-18 12:00:00,29.65,29.66,29.64,29.65,36800.0,22.2988,22.3063,22.2913,22.2988,36800.0
2013-07-18 12:05:00,29.64,29.7,29.64,29.64,89600.0,22.2913,22.3364,22.2913,22.2913,89600.0
2013-07-18 12:10:00,29.64,29.64,29.61,29.63,50800.0,22.2913,22.2913,22.2687,22.2838,50800.0
2013-07-18 12:15:00,29.63,29.64,29.63,29.63,66000.0,22.2838,22.2913,22.2838,22.2838,66000.0
2013-07-18 12:20:00,29.63,29.63,29.61,29.61,53600.0,22.2838,22.2838,22.2687,22.2687,53600.0
2013-07-18 12:25:00,29.62,29.63,29.59,29.59,46600.0,22.2762,22.2838,22.2537,22.2537,46600.0
2013-07-18 12:30:00,29.59,29.61,29.57,29.61,36000.0,22.2537,22.2687,22.2386,22.2687,36000.0
2013-07-18 12:35:00,29.61,29.61,29.6,29.61,35200.0,22.2687,22.2687,22.2612,22.2687,35200.0
2013-07-18 12:40:00,29.61,29.64,29.61,29.64,18800.0,22.2687,22.2913,22.2687,22.2913,18800.0
2013-07-18 12:45:00,29.63,29.65,29.63,29.65,13600.0,22.2838,22.2988,22.2838,22.2988,13600.0
2013-07-18 12:50:00,29.66,29.66,29.6,29.6,71800.0,22.3063,22.3063,22.2612,22.2612,71800.0
2013-07-18 12:55:00,29.61,29.61,29.58,29.58,35600.0,22.2687,22.2687,22.2462,22.2462,35600.0
2013-07-18 13:00:00,29.58,29.58,29.55,29.58,39200.0,22.2462,22.2462,22.2236,22.2462,39200.0
2013-07-18 13:05:00,29.57,29.6,29.57,29.6,20800.0,22.2386,22.2612,22.2386,22.2612,20800.0
2013-07-18 13:10:00,29.59,29.61,29.59,29.61,40400.0,22.2537,22.2687,22.2537,22.2687,40400.0
2013-07-18 13:15:00,29.61,29.61,29.56,29.57,35800.0,22.2687,22.2687,22.2311,22.2386,35800.0
2013-07-18 13:20:00,29.57,29.57,29.55,29.56,60400.0,22.2386,22.2386,22.2236,22.2311,60400.0
2013-07-18 13:25:00,29.56,29.6,29.56,29.59,26800.0,22.2311,22.2612,22.2311,22.2537,26800.0
2013-07-18 13:30:00,29.59,29.6,29.58,29.59,27600.0,22.2537,22.2612,22.2462,22.2537,27600.0
2013-07-18 13:35:00,29.59,29.61,29.59,29.59,26000.0,22.2537,22.2687,22.2537,22.2537,26000.0
2013-07-18 13:40:00,29.59,29.6,29.58,29.59,22000.0,22.2537,22.2612,22.2462,22.2537,22000.0
2013-07-18 13:45:00,29.6,29.6,29.59,29.6,23400.0,22.2612,22.2612,22.2537,22.2612,23400.0
2013-07-18 13:50:00,29.59,29.59,29.57,29.57,23400.0,22.2537,22.2537,22.2386,22.2386,23400.0
2013-07-18 13:55:00,29.57,29.59,29.57,29.58,44400.0,22.2386,22.2537,22.2386,22.2462,44400.0
2013-07-18 14:00:00,29.58,29.59,29.58,29.58,27200.0,22.2462,22.2537,22.2462,22.2462,27200.0
2013-07-18 14:05:00,29.58,29.58,29.56,29.57,45400.0,22.2462,22.2462,22.2311,22.2386,45400.0
2013-07-18 14:10:00,29.57,29.57,29.54,29.57,56000.0,22.2386,22.2386,22.2161,22.2386,56000.0
2013-07-18 14:15:00,29.57,29.58,29.56,29.58,54600.0,22.2386,22.2462,22.2311,22.2462,54600.0
2013-07-18 14:20:00,29.58,29.59,29.58,29.58,30400.0,22.2462,22.2537,22.2462,22.2462,30400.0
2013-07-18 14:25:00,29.58,29.6,29.56,29.59,101400.0,22.2462,22.2612,22.2311,22.2537,101400.0
2013-07-18 14:30:00,29.6,29.61,29.59,29.59,60400.0,22.2612,22.2687,22.2537,22.2537,60400.0
2013-07-18 14:35:00,29.6,29.61,29.59,29.61,32200.0,22.2612,22.2687,22.2537,22.2687,32200.0
2013-07-18 14:40:00,29.6,29.61,29.6,29.61,59000.0,22.2612,22.2687,22.2612,22.2687,59000.0
2013-07-18 14:45:00,29.61,29.63,29.6,29.62,62400.0,22.2687,22.2838,22.2612,22.2762,62400.0
2013-07-18 14:50:00,29.63,29.65,29.61,29.65,48600.0,22.2838,22.2988,22.2687,22.2988,48600.0
2013-07-18 14:55:00,29.65,29.67,29.65,29.66,43000.0,22.2988,22.3138,22.2988,22.3063,43000.0
2013-07-18 15:00:00,29.66,29.66,29.62,29.63,42800.0,22.3063,22.3063,22.2762,22.2838,42800.0
2013-07-18 15:05:00,29.63,29.66,29.63,29.65,35400.0,22.2838,22.3063,22.2838,22.2988,35400.0
2013-07-18 15:10:00,29.65,29.65,29.63,29.63,61400.0,22.2988,22.2988,22.2838,22.2838,61400.0
2013-07-18 15:15:00,29.63,29.64,29.61,29.61,31400.0,22.2838,22.2913,22.2687,22.2687,31400.0
2013-07-18 15:20:00,29.61,29.64,29.61,29.63,61000.0,22.2687,22.2913,22.2687,22.2838,61000.0
2013-07-18 15:25:00,29.63,29.64,29.63,29.64,50200.0,22.2838,22.2913,22.2838,22.2913,50200.0
2013-07-18 15:30:00,29.63,29.66,29.63,29.65,73400.0,22.2838,22.3063,22.2838,22.2988,73400.0
2013-07-18 15:35:00,29.65,29.66,29.65,29.65,32600.0,22.2988,22.3063,22.2988,22.2988,32600.0
2013-07-18 15:40:00,29.65,29.66,29.6,29.61,106000.0,22.2988,22.3063,22.2612,22.2687,106000.0
2013-07-18 15:45:00,29.61,29.63,29.61,29.61,165600.0,22.2687,22.2838,22.2687,22.2687,165600.0
2013-07-18 15:50:00,29.62,29.63,29.59,29.6,135600.0,22.2762,22.2838,22.2537,22.2612,135600.0
2013-07-18 15:55:00,29.6,29.67,29.6,29.66,291600.0,22.2612,22.3138,22.2612,22.3063,291600.0
2013-07-19 09:30:00,29.72,29.74,29.47,29.47,674200.0,22.3514,22.3665,22.1634,22.1634,674200.0
2013-07-19 09:35:00,29.5,29.5,29.4,29.43,26600.0,22.186,22.186,22.1108,22.1333,26600.0
2013-07-19 09:40:00,29.42,29.43,29.34,29.4,35400.0,22.1258,22.1333,22.0657,22.1108,35400.0
2013-07-19 09:45:00,29.39,29.5,29.39,29.48,36400.0,22.1033,22.186,22.1033,22.171,36400.0
2013-07-19 09:50:00,29.48,29.49,29.43,29.48,29200.0,22.171,22.1785,22.1333,22.171,29200.0
2013-07-19 09:55:00,29.48,29.52,29.48,29.51,17400.0,22.171,22.201,22.171,22.1935,17400.0
2013-07-19 10:00:00,29.52,29.56,29.5,29.56,22200.0,22.201,22.2311,22.186,22.2311,22200.0
2013-07-19 10:05:00,29.54,29.56,29.52,29.54,38200.0,22.2161,22.2311,22.201,22.2161,38200.0
2013-07-19 10:10:00,29.55,29.55,29.5,29.55,31800.0,22.2236,22.2236,22.186,22.2236,31800.0
2013-07-19 10:15:00,29.55,29.56,29.54,29.55,24800.0,22.2236,22.2311,22.2161,22.2236,24800.0
2013-07-19 10:20:00,29.55,29.58,29.55,29.58,24800.0,22.2236,22.2462,22.2236,22.2462,24800.0
2013-07-19 10:25:00,29.58,29.6,29.57,29.6,23800.0,22.2462,22.2612,22.2386,22.2612,23800.0
2013-07-19 10:30:00,29.6,29.62,29.6,29.62,28800.0,22.2612,22.2762,22.2612,22.2762,28800.0
2013-07-19 10:35:00,29.62,29.63,29.61,29.61,34400.0,22.2762,22.2838,22.2687,22.2687,34400.0
2013-07-19 10:40:00,29.61,29.61,29.59,29.59,22800.0,22.2687,22.2687,22.2537,22.2537,22800.0
2013-07-19 10:45:00,29.59,29.6,29.58,29.59,11000.0,22.2537,22.2612,22.2462,22.2537,11000.0
2013-07-19 10:50:00,29.59,29.64,29.59,29.63,11000.0,22.2537,22.2913,22.2537,22.2838,11000.0
2013-07-19 10:55:00,29.64,29.68,29.64,29.68,27400.0,22.2913,22.3214,22.2913,22.3214,27400.0
2013-07-19 11:00:00,29.68,29.73,29.68,29.71,36600.0,22.3214,22.359,22.3214,22.3439,36600.0
2013-07-19 11:05:00,29.71,29.71,29.68,29.69,33600.0,22.3439,22.3439,22.3214,22.3289,33600.0
2013-07-19 11:10:00,29.69,29.71,29.68,29.68,40000.0,22.3289,22.3439,22.3214,22.3214,40000.0
2013-07-19 11:15:00,29.68,29.68,29.66,29.68,17600.0,22.3214,22.3214,22.3063,22.3214,17600.0
2013-07-19 11:20:00,29.68,29.68,29.64,29.65,97600.0,22.3214,22.3214,22.2913,22.2988,97600.0
2013-07-19 11:25:00,29.66,29.67,29.65,29.66,23800.0,22.3063,22.3138,22.2988,22.3063,23800.0
2013-07-19 11:30:00,29.66,29.67,29.65,29.66,29200.0,22.3063,22.3138,22.2988,22.3063,29200.0
2013-07-19 11:35:00,29.66,29.67,29.63,29.63,26600.0,22.3063,22.3138,22.2838,22.2838,26600.0
2013-07-19 11:40:00,29.62,29.65,29.61,29.64,74600.0,22.2762,22.2988,22.2687,22.2913,74600.0
2013-07-19 11:45:00,29.63,29.63,29.61,29.61,16000.0,22.2838,22.2838,22.2687,22.2687,16000.0
2013-07-19 11:50:00,29.61,29.61,29.59,29.6,24000.0,22.2687,22.2687,22.2537,22.2612,24000.0
2013-07-19 11:55:00,29.6,29.63,29.59,29.62,29600.0,22.2612,22.2838,22.2537,22.2762,29600.0
2013-07-19 12:00:00,29.63,29.65,29.63,29.65,19600.0,22.2838,22.2988,22.2838,22.2988,19600.0
2013-07-19 12:05:00,29.65,29.65,29.63,29.63,38400.0,22.2988,22.2988,22.2838,22.2838,38400.0
2013-07-19 12:10:00,29.64,29.64,29.61,29.62,14400.0,22.2913,22.2913,22.2687,22.2762,14400.0
2013-07-19 12:15:00,29.61,29.62,29.6,29.6,19200.0,22.2687,22.2762,22.2612,22.2612,19200.0
2013-07-19 12:20:00,29.61,29.61,29.6,29.6,18600.0,22.2687,22.2687,22.2612,22.2612,18600.0
2013-07-19 12:25:00,29.61,29.61,29.59,29.59,11800.0,22.2687,22.2687,22.2537,22.2537,11800.0
2013-07-19 12:30:00,29.59,29.6,29.57,29.57,22800.0,22.2537,22.2612,22.2386,22.2386,22800.0
2013-07-19 12:35:00,29.57,29.58,29.56,29.58,18200.0,22.2386,22.2462,22.2311,22.2462,18200.0
2013-07-19 12:40:00,29.58,29.59,29.57,29.57,18800.0,22.2462,22.2537,22.2386,22.2386,18800.0
2013-07-19 12:45:00,29.58,29.58,29.55,29.55,18200.0,22.2462,22.2462,22.2236,22.2236,18200.0
2013-07-19 12:50:00,29.55,29.55,29.53,29.54,36600.0,22.2236,22.2236,22.2086,22.2161,36600.0
2013-07-19 12:55:00,29.54,29.55,29.5,29.53,114800.0,22.2161,22.2236,22.186,22.2086,114800.0
2013-07-19 13:00:00,29.53,29.53,29.5,29.52,74200.0,22.2086,22.2086,22.186,22.201,74200.0
2013-07-19 13:05:00,29.52,29.52,29.51,29.52,23400.0,22.201,22.201,22.1935,22.201,23400.0
2013-07-19 13:10:00,29.52,29.56,29.52,29.56,29600.0,22.201,22.2311,22.201,22.2311,29600.0
2013-07-19 13:15:00,29.56,29.57,29.53,29.57,140400.0,22.2311,22.2386,22.2086,22.2386,140400.0
2013-07-19 13:20:00,29.58,29.59,29.57,29.58,35400.0,22.2462,22.2537,22.2386,22.2462,35400.0
2013-07-19 13:25:00,29.58,29.59,29.57,29.59,51000.0,22.2462,22.2537,22.2386,22.2537,51000.0
2013-07-19 13:30:00,29.6,29.63,29.59,29.61,30000.0,22.2612,22.2838,22.2537,22.2687,30000.0
2013-07-19 13:35:00,29.62,29.63,29.61,29.61,36800.0,22.2762,22.2838,22.2687,22.2687,36800.0
2013-07-19 13:40:00,29.61,29.61,29.6,29.61,20600.0,22.2687,22.2687,22.2612,22.2687,20600.0
2013-07-19 13:45:00,29.61,29.64,29.61,29.62,49400.0,22.2687,22.2913,22.2687,22.2762,49400.0
2013-07-19 13:50:00,29.62,29.63,29.6,29.61,38000.0,22.2762,22.2838,22.2612,22.2687,38000.0
2013-07-19 13:55:00,29.61,29.61,29.6,29.61,35200.0,22.2687,22.2687,22.2612,22.2687,35200.0
2013-07-19 14:00:00,29.61,29.67,29.6,29.67,83200.0,22.2687,22.3138,22.2612,22.3138,83200.0
2013-07-19 14:05:00,29.67,29.69,29.67,29.68,33200.0,22.3138,22.3289,22.3138,22.3214,33200.0
2013-07-19 14:10:00,29.68,29.71,29.68,29.7,39200.0,22.3214,22.3439,22.3214,22.3364,39200.0
2013-07-19 14:15:00,29.69,29.7,29.65,29.67,36000.0,22.3289,22.3364,22.2988,22.3138,36000.0
2013-07-19 14:20:00,29.66,29.66,29.64,29.64,20000.0,22.3063,22.3063,22.2913,22.2913,20000.0
2013-07-19 14:25:00,29.64,29.64,29.63,29.64,15800.0,22.2913,22.2913,22.2838,22.2913,15800.0
2013-07-19 14:30:00,29.64,29.64,29.61,29.61,49200.0,22.2913,22.2913,22.2687,22.2687,49200.0
2013-07-19 14:35:00,29.61,29.61,29.59,29.59,90200.0,22.2687,22.2687,22.2537,22.2537,90200.0
2013-07-19 14:40:00,29.6,29.6,29.59,29.6,25600.0,22.2612,22.2612,22.2537,22.2612,25600.0
2013-07-19 14:45:00,29.59,29.6,29.57,29.58,38800.0,22.2537,22.2612,22.2386,22.2462,38800.0
2013-07-19 14:50:00,29.58,29.58,29.56,29.56,33400.0,22.2462,22.2462,22.2311,22.2311,33400.0
2013-07-19 14:55:00,29.56,29.57,29.56,29.56,32600.0,22.2311,22.2386,22.2311,22.2311,32600.0
2013-07-19 15:00:00,29.56,29.6,29.55,29.6,59400.0,22.2311,22.2612,22.2236,22.2612,59400.0
2013-07-19 15:05:00,29.6,29.65,29.6,29.63,78800.0,22.2612,22.2988,22.2612,22.2838,78800.0
2013-07-19 15:10:00,29.64,29.66,29.64,29.65,41600.0,22.2913,22.3063,22.2913,22.2988,41600.0
2013-07-19 15:15:00,29.65,29.65,29.61,29.62,42200.0,22.2988,22.2988,22.2687,22.2762,42200.0
2013-07-19 15:20:00,29.62,29.66,29.61,29.65,117200.0,22.2762,22.3063,22.2687,22.2988,117200.0
2013-07-19 15:25:00,29.65,29.68,29.65,29.68,82000.0,22.2988,22.3214,22.2988,22.3214,82000.0
2013-07-19 15:30:00,29.67,29.69,29.67,29.68,56000.0,22.3138,22.3289,22.3138,22.3214,56000.0
2013-07-19 15:35:00,29.68,29.68,29.66,29.66,51800.0,22.3214,22.3214,22.3063,22.3063,51800.0
2013-07-19 15:40:00,29.66,29.71,29.65,29.7,98600.0,22.3063,22.3439,22.2988,22.3364,98600.0
2013-07-19 15:45:00,29.7,29.73,29.7,29.72,220200.0,22.3364,22.359,22.3364,22.3514,220200.0
2013-07-19 15:50:00,29.72,29.74,29.7,29.71,260600.0,22.3514,22.3665,22.3364,22.3439,260600.0
2013-07-19 15:55:00,29.72,29.75,29.66,29.69,609000.0,22.3514,22.374,22.3063,22.3289,609000.0
2013-07-22 09:30:00,29.71,29.72,29.64,29.68,163000.0,22.3439,22.3514,22.2913,22.3214,163000.0
2013-07-22 09:35:00,29.68,29.79,29.68,29.75,37200.0,22.3214,22.4041,22.3214,22.374,37200.0
2013-07-22 09:40:00,29.75,29.78,29.73,29.78,18000.0,22.374,22.3966,22.359,22.3966,18000.0
2013-07-22 09:45:00,29.77,29.81,29.75,29.81,22000.0,22.3891,22.4191,22.374,22.4191,22000.0
2013-07-22 09:50:00,29.82,29.86,29.82,29.82,31600.0,22.4267,22.4567,22.4267,22.4267,31600.0
2013-07-22 09:55:00,29.82,29.84,29.81,29.82,27800.0,22.4267,22.4417,22.4191,22.4267,27800.0
2013-07-22 10:00:00,29.82,29.82,29.7,29.73,50200.0,22.4267,22.4267,22.3364,22.359,50200.0
2013-07-22 10:05:00,29.73,29.77,29.71,29.75,23800.0,22.359,22.3891,22.3439,22.374,23800.0
2013-07-22 10:10:00,29.75,29.77,29.74,29.74,20200.0,22.374,22.3891,22.3665,22.3665,20200.0
2013-07-22 10:15:00,29.75,29.8,29.72,29.72,30200.0,22.374,22.4116,22.3514,22.3514,30200.0
2013-07-22 10:20:00,29.71,29.74,29.71,29.74,17000.0,22.3439,22.3665,22.3439,22.3665,17000.0
2013-07-22 10:25:00,29.73,29.78,29.73,29.77,6600.0,22.359,22.3966,22.359,22.3891,6600.0
2013-07-22 10:30:00,29.78,29.78,29.71,29.71,18800.0,22.3966,22.3966,22.3439,22.3439,18800.0
2013-07-22 10:35:00,29.72,29.75,29.7,29.7,58400.0,22.3514,22.374,22.3364,22.3364,58400.0
2013-07-22 10:40:00,29.71,29.82,29.71,29.82,27600.0,22.3439,22.4267,22.3439,22.4267,27600.0
2013-07-22 10:45:00,29.8,29.84,29.79,29.83,10800.0,22.4116,22.4417,22.4041,22.4342,10800.0
2013-07-22 10:50:00,29.84,29.86,29.81,29.81,26800.0,22.4417,22.4567,22.4191,22.4191,26800.0
2013-07-22 10:55:00,29.82,29.88,29.81,29.87,15000.0,22.4267,22.4718,22.4191,22.4643,15000.0
2013-07-22 11:00:00,29.87,29.89,29.86,29.87,25600.0,22.4643,22.4793,22.4567,22.4643,25600.0
2013-07-22 11:05:00,29.87,29.92,29.87,29.92,34200.0,22.4643,22.5019,22.4643,22.5019,34200.0
2013-07-22 11:10:00,29.92,29.96,29.92,29.95,22800.0,22.5019,22.5319,22.5019,22.5244,22800.0
2013-07-22 11:15:00,29.96,29.98,29.94,29.95,38800.0,22.5319,22.547,22.5169,22.5244,38800.0
2013-07-22 11:20:00,29.94,29.95,29.93,29.95,29200.0,22.5169,22.5244,22.5094,22.5244,29200.0
2013-07-22 11:25:00,29.95,30.0,29.93,29.99,84400.0,22.5244,22.562,22.5094,22.5545,84400.0
2013-07-22 11:30:00,29.99,30.03,29.99,30.02,125200.0,22.5545,22.5846,22.5545,22.5771,125200.0
2013-07-22 11:35:00,30.01,30.06,30.0,30.04,75800.0,22.5695,22.6072,22.562,22.5921,75800.0
2013-07-22 11:40:00,30.04,30.04,30.02,30.02,25200.0,22.5921,22.5921,22.5771,22.5771,25200.0
2013-07-22 11:45:00,30.02,30.03,30.0,30.0,29200.0,22.5771,22.5846,22.562,22.562,29200.0
2013-07-22 11:50:00,30.0,30.0,29.93,29.95,32000.0,22.562,22.562,22.5094,22.5244,32000.0
2013-07-22 11:55:00,29.94,29.99,29.94,29.99,22000.0,22.5169,22.5545,22.5169,22.5545,22000.0
2013-07-22 12:00:00,29.99,30.02,29.99,30.02,34800.0,22.5545,22.5771,22.5545,22.5771,34800.0
2013-07-22 12:05:00,30.03,30.06,30.02,30.06,36000.0,22.5846,22.6072,22.5771,22.6072,36000.0
2013-07-22 12:10:00,30.06,30.08,30.05,30.05,41600.0,22.6072,22.6222,22.5996,22.5996,41600.0
2013-07-22 12:15:00,30.05,30.06,30.03,30.03,33200.0,22.5996,22.6072,22.5846,22.5846,33200.0
2013-07-22 12:20:00,30.03,30.04,29.99,29.99,22000.0,22.5846,22.5921,22.5545,22.5545,22000.0
2013-07-22 12:25:00,29.99,29.99,29.96,29.98,23400.0,22.5545,22.5545,22.5319,22.547,23400.0
2013-07-22 12:30:00,29.99,29.99,29.97,29.97,14200.0,22.5545,22.5545,22.5395,22.5395,14200.0
2013-07-22 12:35:00,29.97,29.98,29.95,29.96,24800.0,22.5395,22.547,22.5244,22.5319,24800.0
2013-07-22 12:40:00,29.96,30.0,29.96,30.0,20400.0,22.5319,22.562,22.5319,22.562,20400.0
2013-07-22 12:45:00,30.0,30.06,30.0,30.06,27600.0,22.562,22.6072,22.562,22.6072,27600.0
2013-07-22 12:50:00,30.06,30.08,30.05,30.05,33600.0,22.6072,22.6222,22.5996,22.5996,33600.0
2013-07-22 12:55:00,30.05,30.06,30.03,30.06,23000.0,22.5996,22.6072,22.5846,22.6072,23000.0
2013-07-22 13:00:00,30.06,30.06,30.02,30.02,23200.0,22.6072,22.6072,22.5771,22.5771,23200.0
2013-07-22 13:05:00,30.02,30.07,30.02,30.06,32200.0,22.5771,22.6147,22.5771,22.6072,32200.0
2013-07-22 13:10:00,30.05,30.05,30.02,30.03,22600.0,22.5996,22.5996,22.5771,22.5846,22600.0
2013-07-22 13:15:00,30.03,30.03,29.98,29.98,26600.0,22.5846,22.5846,22.547,22.547,26600.0
2013-07-22 13:20:00,29.99,30.0,29.98,30.0,26200.0,22.5545,22.562,22.547,22.562,26200.0
2013-07-22 13:25:00,29.99,30.01,29.99,30.01,36600.0,22.5545,22.5695,22.5545,22.5695,36600.0
2013-07-22 13:30:00,30.01,30.03,30.0,30.03,21800.0,22.5695,22.5846,22.562,22.5846,21800.0
2013-07-22 13:35:00,30.02,30.03,30.0,30.0,26000.0,22.5771,22.5846,22.562,22.562,26000.0
2013-07-22 13:40:00,30.0,30.02,29.99,30.02,25400.0,22.562,22.5771,22.5545,22.5771,25400.0
2013-07-22 13:45:00,30.02,30.03,29.99,30.0,29800.0,22.5771,22.5846,22.5545,22.562,29800.0
2013-07-22 13:50:00,30.0,30.0,29.97,29.97,30800.0,22.562,22.562,22.5395,22.5395,30800.0
2013-07-22 13:55:00,29.97,30.0,29.97,30.0,26000.0,22.5395,22.562,22.5395,22.562,26000.0
2013-07-22 14:00:00,30.0,30.05,30.0,30.04,15800.0,22.562,22.5996,22.562,22.5921,15800.0
2013-07-22 14:05:00,30.03,30.06,30.02,30.05,29600.0,22.5846,22.6072,22.5771,22.5996,29600.0
2013-07-22 14:10:00,30.05,30.08,30.05,30.05,36800.0,22.5996,22.6222,22.5996,22.5996,36800.0
2013-07-22 14:15:00,30.06,30.06,30.04,30.05,21200.0,22.6072,22.6072,22.5921,22.5996,21200.0
2013-07-22 14:20:00,30.05,30.05,30.03,30.03,18400.0,22.5996,22.5996,22.5846,22.5846,18400.0
2013-07-22 14:25:00,30.03,30.06,30.03,30.04,85800.0,22.5846,22.6072,22.5846,22.5921,85800.0
2013-07-22 14:30:00,30.04,30.05,30.03,30.03,16400.0,22.5921,22.5996,22.5846,22.5846,16400.0
2013-07-22 14:35:00,30.04,30.07,30.03,30.05,35800.0,22.5921,22.6147,22.5846,22.5996,35800.0
2013-07-22 14:40:00,30.06,30.13,30.05,30.13,91400.0,22.6072,22.6598,22.5996,22.6598,91400.0
2013-07-22 14:45:00,30.11,30.14,30.11,30.14,30400.0,22.6448,22.6673,22.6448,22.6673,30400.0
2013-07-22 14:50:00,30.13,30.14,30.11,30.11,31000.0,22.6598,22.6673,22.6448,22.6448,31000.0
2013-07-22 14:55:00,30.11,30.15,30.1,30.15,25600.0,22.6448,22.6748,22.6372,22.6748,25600.0
2013-07-22 15:00:00,30.14,30.16,30.13,30.16,39200.0,22.6673,22.6824,22.6598,22.6824,39200.0
2013-07-22 15:05:00,30.16,30.17,30.12,30.14,51200.0,22.6824,22.6899,22.6523,22.6673,51200.0
2013-07-22 15:10:00,30.14,30.14,30.12,30.14,31000.0,22.6673,22.6673,22.6523,22.6673,31000.0
2013-07-22 15:15:00,30.14,30.14,30.13,30.14,14000.0,22.6673,22.6673,22.6598,22.6673,14000.0
2013-07-22 15:20:00,30.14,30.14,30.09,30.09,49000.0,22.6673,22.6673,22.6297,22.6297,49000.0
2013-07-22 15:25:00,30.1,30.11,30.09,30.11,92200.0,22.6372,22.6448,22.6297,22.6448,92200.0
2013-07-22 15:30:00,30.11,30.11,30.09,30.1,56200.0,22.6448,22.6448,22.6297,22.6372,56200.0
2013-07-22 15:35:00,30.1,30.1,30.04,30.06,85200.0,22.6372,22.6372,22.5921,22.6072,85200.0
2013-07-22 15:40:00,30.06,30.08,30.06,30.07,105600.0,22.6072,22.6222,22.6072,22.6147,105600.0
2013-07-22 15:45:00,30.07,30.07,30.03,30.03,93400.0,22.6147,22.6147,22.5846,22.5846,93400.0
2013-07-22 15:50:00,30.04,30.05,30.03,30.05,118000.0,22.5921,22.5996,22.5846,22.5996,118000.0
2013-07-22 15:55:00,30.06,30.1,30.05,30.09,203200.0,22.6072,22.6372,22.5996,22.6297,203200.0
2013-07-23 09:30:00,30.18,30.25,30.13,30.13,319200.0,22.6974,22.75,22.6598,22.6598,319200.0
2013-07-23 09:35:00,30.12,30.2,30.1,30.18,54400.0,22.6523,22.7124,22.6372,22.6974,54400.0
2013-07-23 09:40:00,30.2,30.2,30.11,30.18,119000.0,22.7124,22.7124,22.6448,22.6974,119000.0
2013-07-23 09:45:00,30.16,30.18,30.11,30.15,75600.0,22.6824,22.6974,22.6448,22.6748,75600.0
2013-07-23 09:50:00,30.16,30.17,30.11,30.14,78800.0,22.6824,22.6899,22.6448,22.6673,78800.0
2013-07-23 09:55:00,30.13,30.19,30.11,30.16,86800.0,22.6598,22.7049,22.6448,22.6824,86800.0
2013-07-23 10:00:00,30.16,30.17,30.07,30.08,94000.0,22.6824,22.6899,22.6147,22.6222,94000.0
2013-07-23 10:05:00,30.08,30.08,30.02,30.04,59400.0,22.6222,22.6222,22.5771,22.5921,59400.0
2013-07-23 10:10:00,30.05,30.06,30.0,30.0,65600.0,22.5996,22.6072,22.562,22.562,65600.0
2013-07-23 10:15:00,30.0,30.07,29.99,30.04,87600.0,22.562,22.6147,22.5545,22.5921,87600.0
2013-07-23 10:20:00,30.04,30.04,30.0,30.01,76400.0,22.5921,22.5921,22.562,22.5695,76400.0
2013-07-23 10:25:00,30.0,30.0,29.97,29.99,65400.0,22.562,22.562,22.5395,22.5545,65400.0
2013-07-23 10:30:00,29.98,30.05,29.95,30.04,125800.0,22.547,22.5996,22.5244,22.5921,125800.0
2013-07-23 10:35:00,30.05,30.05,29.96,29.96,25600.0,22.5996,22.5996,22.5319,22.5319,25600.0
2013-07-23 10:40:00,29.96,30.0,29.95,29.99,44800.0,22.5319,22.562,22.5244,22.5545,44800.0
2013-07-23 10:45:00,29.99,29.99,29.95,29.95,23400.0,22.5545,22.5545,22.5244,22.5244,23400.0
2013-07-23 10:50:00,29.95,29.98,29.93,29.98,54400.0,22.5244,22.547,22.5094,22.547,54400.0
2013-07-23 10:55:00,29.98,29.99,29.95,29.96,52000.0,22.547,22.5545,22.5244,22.5319,52000.0
2013-07-23 11:00:00,29.96,29.96,29.93,29.96,53400.0,22.5319,22.5319,22.5094,22.5319,53400.0
2013-07-23 11:05:00,29.96,29.99,29.96,29.99,54600.0,22.5319,22.5545,22.5319,22.5545,54600.0
2013-07-23 11:10:00,29.98,30.03,29.98,30.03,26400.0,22.547,22.5846,22.547,22.5846,26400.0
2013-07-23 11:15:00,30.03,30.03,30.0,30.0,27000.0,22.5846,22.5846,22.562,22.562,27000.0
2013-07-23 11:20:00,30.0,30.06,30.0,30.06,21600.0,22.562,22.6072,22.562,22.6072,21600.0
2013-07-23 11:25:00,30.06,30.06,30.03,30.04,17400.0,22.6072,22.6072,22.5846,22.5921,17400.0
2013-07-23 11:30:00,30.03,30.06,30.0,30.05,38800.0,22.5846,22.6072,22.562,22.5996,38800.0
2013-07-23 11:35:00,30.04,30.04,29.99,30.0,21000.0,22.5921,22.5921,22.5545,22.562,21000.0
2013-07-23 11:40:00,30.0,30.02,29.99,30.02,17000.0,22.562,22.5771,22.5545,22.5771,17000.0
2013-07-23 11:45:00,30.02,30.07,30.02,30.07,45200.0,22.5771,22.6147,22.5771,22.6147,45200.0
2013-07-23 11:50:00,30.07,30.08,30.05,30.05,22000.0,22.6147,22.6222,22.5996,22.5996,22000.0
2013-07-23 11:55:00,30.04,30.05,30.03,30.03,11800.0,22.5921,22.5996,22.5846,22.5846,11800.0
2013-07-23 12:00:00,30.02,30.03,29.98,29.99,24400.0,22.5771,22.5846,22.547,22.5545,24400.0
2013-07-23 12:05:00,29.99,29.99,29.96,29.96,16200.0,22.5545,22.5545,22.5319,22.5319,16200.0
2013-07-23 12:10:00,29.96,29.97,29.94,29.95,28800.0,22.5319,22.5395,22.5169,22.5244,28800.0
2013-07-23 12:15:00,29.95,29.98,29.95,29.97,23000.0,22.5244,22.547,22.5244,22.5395,23000.0
2013-07-23 12:20:00,29.97,30.0,29.97,30.0,42600.0,22.5395,22.562,22.5395,22.562,42600.0
2013-07-23 12:25:00,30.0,30.04,30.0,30.04,29800.0,22.562,22.5921,22.562,22.5921,29800.0
2013-07-23 12:30:00,30.04,30.04,30.0,30.0,15800.0,22.5921,22.5921,22.562,22.562,15800.0
2013-07-23 12:35:00,29.99,30.0,29.99,29.99,19800.0,22.5545,22.562,22.5545,22.5545,19800.0
2013-07-23 12:40:00,29.99,30.0,29.99,29.99,13800.0,22.5545,22.562,22.5545,22.5545,13800.0
2013-07-23 12:45:00,29.99,30.0,29.99,30.0,17200.0,22.5545,22.562,22.5545,22.562,17200.0
2013-07-23 12:50:00,30.0,30.03,30.0,30.03,21800.0,22.562,22.5846,22.562,22.5846,21800.0
2013-07-23 12:55:00,30.02,30.02,30.0,30.01,10200.0,22.5771,22.5771,22.562,22.5695,10200.0
2013-07-23 13:00:00,30.0,30.01,30.0,30.01,16400.0,22.562,22.5695,22.562,22.5695,16400.0
2013-07-23 13:05:00,30.01,30.04,30.01,30.04,22400.0,22.5695,22.5921,22.5695,22.5921,22400.0
2013-07-23 13:10:00,30.04,30.07,30.04,30.06,28000.0,22.5921,22.6147,22.5921,22.6072,28000.0
2013-07-23 13:15:00,30.07,30.08,30.06,30.07,18400.0,22.6147,22.6222,22.6072,22.6147,18400.0
2013-07-23 13:20:00,30.07,30.08,30.05,30.05,24600.0,22.6147,22.6222,22.5996,22.5996,24600.0
2013-07-23 13:25:00,30.05,30.06,30.05,30.06,24400.0,22.5996,22.6072,22.5996,22.6072,24400.0
2013-07-23 13:30:00,30.06,30.06,30.03,30.03,14400.0,22.6072,22.6072,22.5846,22.5846,14400.0
2013-07-23 13:35:00,30.04,30.05,30.01,30.02,18800.0,22.5921,22.5996,22.5695,22.5771,18800.0
2013-07-23 13:40:00,30.02,30.04,30.02,30.04,25000.0,22.5771,22.5921,22.5771,22.5921,25000.0
2013-07-23 13:45:00,30.04,30.07,30.04,30.05,20000.0,22.5921,22.6147,22.5921,22.5996,20000.0
2013-07-23 13:50:00,30.05,30.07,30.04,30.05,22200.0,22.5996,22.6147,22.5921,22.5996,22200.0
2013-07-23 13:55:00,30.05,30.06,30.02,30.02,21400.0,22.5996,22.6072,22.5771,22.5771,21400.0
2013-07-23 14:00:00,30.02,30.03,30.01,30.02,34600.0,22.5771,22.5846,22.5695,22.5771,34600.0
2013-07-23 14:05:00,30.01,30.05,30.01,30.04,48600.0,22.5695,22.5996,22.5695,22.5921,48600.0
2013-07-23 14:10:00,30.04,30.05,30.03,30.04,29000.0,22.5921,22.5996,22.5846,22.5921,29000.0
2013-07-23 14:15:00,30.04,30.06,30.04,30.04,31000.0,22.5921,22.6072,22.5921,22.5921,31000.0
2013-07-23 14:20:00,30.03,30.04,30.02,30.02,19600.0,22.5846,22.5921,22.5771,22.5771,19600.0
2013-07-23 14:25:00,30.02,30.03,30.0,30.0,49400.0,22.5771,22.5846,22.562,22.562,49400.0
2013-07-23 14:30:00,30.0,30.01,29.99,29.99,33600.0,22.562,22.5695,22.5545,22.5545,33600.0
2013-07-23 14:35:00,29.99,30.0,29.97,29.99,52400.0,22.5545,22.562,22.5395,22.5545,52400.0
2013-07-23 14:40:00,29.99,29.99,29.97,29.98,35400.0,22.5545,22.5545,22.5395,22.547,35400.0
2013-07-23 14:45:00,29.98,30.0,29.98,30.0,40200.0,22.547,22.562,22.547,22.562,40200.0
2013-07-23 14:50:00,30.0,30.01,30.0,30.01,27200.0,22.562,22.5695,22.562,22.5695,27200.0
2013-07-23 14:55:00,30.01,30.02,29.97,29.97,25800.0,22.5695,22.5771,22.5395,22.5395,25800.0
2013-07-23 15:00:00,29.98,29.99,29.98,29.99,17600.0,22.547,22.5545,22.547,22.5545,17600.0
2013-07-23 15:05:00,29.99,30.0,29.97,29.97,31600.0,22.5545,22.562,22.5395,22.5395,31600.0
2013-07-23 15:10:00,29.97,29.97,29.93,29.93,68800.0,22.5395,22.5395,22.5094,22.5094,68800.0
2013-07-23 15:15:00,29.94,29.95,29.92,29.92,43800.0,22.5169,22.5244,22.5019,22.5019,43800.0
2013-07-23 15:20:00,29.92,29.93,29.92,29.93,53200.0,22.5019,22.5094,22.5019,22.5094,53200.0
2013-07-23 15:25:00,29.92,29.93,29.91,29.92,60800.0,22.5019,22.5094,22.4943,22.5019,60800.0
2013-07-23 15:30:00,29.92,29.93,29.88,29.88,123200.0,22.5019,22.5094,22.4718,22.4718,123200.0
2013-07-23 15:35:00,29.88,29.89,29.85,29.86,95000.0,22.4718,22.4793,22.4492,22.4567,95000.0
2013-07-23 15:40:00,29.87,29.87,29.84,29.84,104200.0,22.4643,22.4643,22.4417,22.4417,104200.0
2013-07-23 15:45:00,29.84,29.85,29.79,29.81,210600.0,22.4417,22.4492,22.4041,22.4191,210600.0
2013-07-23 15:50:00,29.81,29.88,29.81,29.86,221800.0,22.4191,22.4718,22.4191,22.4567,221800.0
2013-07-23 15:55:00,29.86,29.88,29.85,29.86,339400.0,22.4567,22.4718,22.4492,22.4567,339400.0
2013-07-24 09:30:00,29.99,30.01,29.96,29.99,135800.0,22.5545,22.5695,22.5319,22.5545,135800.0
2013-07-24 09:35:00,29.98,30.02,29.94,29.95,53400.0,22.547,22.5771,22.5169,22.5244,53400.0
2013-07-24 09:40:00,29.95,30.04,29.92,29.92,36200.0,22.5244,22.5921,22.5019,22.5019,36200.0
2013-07-24 09:45:00,29.93,29.93,29.85,29.85,50400.0,22.5094,22.5094,22.4492,22.4492,50400.0
2013-07-24 09:50:00,29.85,29.85,29.74,29.74,84800.0,22.4492,22.4492,22.3665,22.3665,84800.0
2013-07-24 09:55:00,29.74,29.78,29.73,29.74,43000.0,22.3665,22.3966,22.359,22.3665,43000.0
2013-07-24 10:00:00,29.75,29.76,29.68,29.72,65800.0,22.374,22.3815,22.3214,22.3514,65800.0
2013-07-24 10:05:00,29.72,29.73,29.68,29.68,32600.0,22.3514,22.359,22.3214,22.3214,32600.0
2013-07-24 10:10:00,29.68,29.75,29.64,29.75,39200.0,22.3214,22.374,22.2913,22.374,39200.0
2013-07-24 10:15:00,29.74,29.77,29.73,29.73,39600.0,22.3665,22.3891,22.359,22.359,39600.0
2013-07-24 10:20:00,29.73,29.74,29.64,29.65,36800.0,22.359,22.3665,22.2913,22.2988,36800.0
2013-07-24 10:25:00,29.65,29.66,29.59,29.6,54000.0,22.2988,22.3063,22.2537,22.2612,54000.0
2013-07-24 10:30:00,29.6,29.61,29.57,29.61,41400.0,22.2612,22.2687,22.2386,22.2687,41400.0
2013-07-24 10:35:00,29.61,29.62,29.58,29.58,46800.0,22.2687,22.2762,22.2462,22.2462,46800.0
2013-07-24 10:40:00,29.59,29.59,29.55,29.57,48600.0,22.2537,22.2537,22.2236,22.2386,48600.0
2013-07-24 10:45:00,29.56,29.58,29.55,29.57,34400.0,22.2311,22.2462,22.2236,22.2386,34400.0
2013-07-24 10:50:00,29.57,29.58,29.54,29.55,37800.0,22.2386,22.2462,22.2161,22.2236,37800.0
2013-07-24 10:55:00,29.55,29.57,29.51,29.52,50200.0,22.2236,22.2386,22.1935,22.201,50200.0
2013-07-24 11:00:00,29.52,29.55,29.52,29.52,36000.0,22.201,22.2236,22.201,22.201,36000.0
2013-07-24 11:05:00,29.52,29.53,29.48,29.48,52200.0,22.201,22.2086,22.171,22.171,52200.0
2013-07-24 11:10:00,29.48,29.49,29.45,29.45,41800.0,22.171,22.1785,22.1484,22.1484,41800.0
2013-07-24 11:15:00,29.45,29.52,29.45,29.5,40400.0,22.1484,22.201,22.1484,22.186,40400.0
2013-07-24 11:20:00,29.51,29.51,29.48,29.5,60000.0,22.1935,22.1935,22.171,22.186,60000.0
2013-07-24 11:25:00,29.5,29.52,29.48,29.49,56000.0,22.186,22.201,22.171,22.1785,56000.0
2013-07-24 11:30:00,29.49,29.53,29.49,29.53,50800.0,22.1785,22.2086,22.1785,22.2086,50800.0
2013-07-24 11:35:00,29.53,29.61,29.52,29.61,48400.0,22.2086,22.2687,22.201,22.2687,48400.0
2013-07-24 11:40:00,29.61,29.68,29.61,29.64,103000.0,22.2687,22.3214,22.2687,22.2913,103000.0
2013-07-24 11:45:00,29.64,29.67,29.61,29.63,148000.0,22.2913,22.3138,22.2687,22.2838,148000.0
2013-07-24 11:50:00,29.64,29.67,29.63,29.63,55600.0,22.2913,22.3138,22.2838,22.2838,55600.0
2013-07-24 11:55:00,29.63,29.64,29.59,29.6,87400.0,22.2838,22.2913,22.2537,22.2612,87400.0
2013-07-24 12:00:00,29.59,29.66,29.59,29.65,84800.0,22.2537,22.3063,22.2537,22.2988,84800.0
2013-07-24 12:05:00,29.65,29.66,29.65,29.65,81400.0,22.2988,22.3063,22.2988,22.2988,81400.0
2013-07-24 12:10:00,29.65,29.66,29.64,29.65,325600.0,22.2988,22.3063,22.2913,22.2988,325600.0
2013-07-24 12:15:00,29.65,29.68,29.65,29.68,63600.0,22.2988,22.3214,22.2988,22.3214,63600.0
2013-07-24 12:20:00,29.68,29.81,29.68,29.81,191400.0,22.3214,22.4191,22.3214,22.4191,191400.0
2013-07-24 12:25:00,29.81,29.81,29.78,29.81,131200.0,22.4191,22.4191,22.3966,22.4191,131200.0
2013-07-24 12:30:00,29.81,29.81,29.77,29.78,87000.0,22.4191,22.4191,22.3891,22.3966,87000.0
2013-07-24 12:35:00,29.78,29.86,29.78,29.84,293200.0,22.3966,22.4567,22.3966,22.4417,293200.0
2013-07-24 12:40:00,29.84,29.86,29.84,29.85,56000.0,22.4417,22.4567,22.4417,22.4492,56000.0
2013-07-24 12:45:00,29.86,29.87,29.86,29.86,52200.0,22.4567,22.4643,22.4567,22.4567,52200.0
2013-07-24 12:50:00,29.86,29.9,29.85,29.89,81200.0,22.4567,22.4868,22.4492,22.4793,81200.0
2013-07-24 12:55:00,29.9,29.96,29.9,29.94,65000.0,22.4868,22.5319,22.4868,22.5169,65000.0
2013-07-24 13:00:00,29.95,30.0,29.94,29.99,127400.0,22.5244,22.562,22.5169,22.5545,127400.0
2013-07-24 13:05:00,29.99,30.0,29.96,29.96,66400.0,22.5545,22.562,22.5319,22.5319,66400.0
2013-07-24 13:10:00,29.96,30.0,29.96,30.0,108800.0,22.5319,22.562,22.5319,22.562,108800.0
2013-07-24 13:15:00,30.0,30.05,29.99,30.05,191400.0,22.562,22.5996,22.5545,22.5996,191400.0
2013-07-24 13:20:00,30.05,30.09,30.05,30.07,72600.0,22.5996,22.6297,22.5996,22.6147,72600.0
2013-07-24 13:25:00,30.06,30.1,30.05,30.1,103400.0,22.6072,22.6372,22.5996,22.6372,103400.0
2013-07-24 13:30:00,30.1,30.11,30.05,30.1,114200.0,22.6372,22.6448,22.5996,22.6372,114200.0
2013-07-24 13:35:00,30.1,30.11,30.09,30.11,36600.0,22.6372,22.6448,22.6297,22.6448,36600.0
2013-07-24 13:40:00,30.11,30.11,30.06,30.08,65800.0,22.6448,22.6448,22.6072,22.6222,65800.0
2013-07-24 13:45:00,30.08,30.13,30.08,30.11,34600.0,22.6222,22.6598,22.6222,22.6448,34600.0
2013-07-24 13:50:00,30.11,30.13,30.11,30.11,67200.0,22.6448,22.6598,22.6448,22.6448,67200.0
2013-07-24 13:55:00,30.12,30.17,30.11,30.17,71000.0,22.6523,22.6899,22.6448,22.6899,71000.0
2013-07-24 14:00:00,30.16,30.23,30.16,30.22,79400.0,22.6824,22.735,22.6824,22.7275,79400.0
2013-07-24 14:05:00,30.23,30.3,30.22,30.27,126600.0,22.735,22.7876,22.7275,22.7651,126600.0
2013-07-24 14:10:00,30.25,30.29,30.23,30.28,97600.0,22.75,22.7801,22.735,22.7726,97600.0
2013-07-24 14:15:00,30.27,30.3,30.24,30.29,81800.0,22.7651,22.7876,22.7425,22.7801,81800.0
2013-07-24 14:20:00,30.29,30.38,30.29,30.38,150600.0,22.7801,22.8478,22.7801,22.8478,150600.0
2013-07-24 14:25:00,30.38,30.58,30.38,30.5,381600.0,22.8478,22.9982,22.8478,22.9381,381600.0
2013-07-24 14:30:00,30.5,30.51,30.36,30.43,279400.0,22.9381,22.9456,22.8328,22.8854,279400.0
2013-07-24 14:35:00,30.43,30.56,30.35,30.56,248400.0,22.8854,22.9832,22.8252,22.9832,248400.0
2013-07-24 14:40:00,30.55,30.62,30.55,30.55,277600.0,22.9757,23.0283,22.9757,22.9757,277600.0
2013-07-24 14:45:00,30.55,30.59,30.54,30.58,141400.0,22.9757,23.0057,22.9681,22.9982,141400.0
2013-07-24 14:50:00,30.59,30.61,30.57,30.61,77600.0,23.0057,23.0208,22.9907,23.0208,77600.0
2013-07-24 14:55:00,30.6,30.65,30.58,30.59,160000.0,23.0133,23.0509,22.9982,23.0057,160000.0
2013-07-24 15:00:00,30.59,30.6,30.53,30.53,132400.0,23.0057,23.0133,22.9606,22.9606,132400.0
2013-07-24 15:05:00,30.53,30.55,30.48,30.48,149000.0,22.9606,22.9757,22.923,22.923,149000.0
2013-07-24 15:10:00,30.48,30.52,30.45,30.49,152400.0,22.923,22.9531,22.9005,22.9305,152400.0
2013-07-24 15:15:00,30.49,30.53,30.46,30.5,165600.0,22.9305,22.9606,22.908,22.9381,165600.0
2013-07-24 15:20:00,30.5,30.58,30.5,30.53,134600.0,22.9381,22.9982,22.9381,22.9606,134600.0
2013-07-24 15:25:00,30.53,30.58,30.52,30.56,89400.0,22.9606,22.9982,22.9531,22.9832,89400.0
2013-07-24 15:30:00,30.56,30.56,30.52,30.53,138400.0,22.9832,22.9832,22.9531,22.9606,138400.0
2013-07-24 15:35:00,30.53,30.54,30.5,30.52,144800.0,22.9606,22.9681,22.9381,22.9531,144800.0
2013-07-24 15:40:00,30.51,30.54,30.5,30.51,163000.0,22.9456,22.9681,22.9381,22.9456,163000.0
2013-07-24 15:45:00,30.52,30.52,30.46,30.46,211800.0,22.9531,22.9531,22.908,22.908,211800.0
2013-07-24 15:50:00,30.46,30.49,30.46,30.47,210600.0,22.908,22.9305,22.908,22.9155,210600.0
2013-07-24 15:55:00,30.47,30.48,30.43,30.45,472400.0,22.9155,22.923,22.8854,22.9005,472400.0
2013-07-25 09:30:00,30.34,30.35,30.11,30.16,168800.0,22.8177,22.8252,22.6448,22.6824,168800.0
2013-07-25 09:35:00,30.16,30.16,30.06,30.09,105000.0,22.6824,22.6824,22.6072,22.6297,105000.0
2013-07-25 09:40:00,30.11,30.14,30.07,30.11,125400.0,22.6448,22.6673,22.6147,22.6448,125400.0
2013-07-25 09:45:00,30.14,30.3,30.13,30.25,34000.0,22.6673,22.7876,22.6598,22.75,34000.0
2013-07-25 09:50:00,30.25,30.28,30.15,30.18,74200.0,22.75,22.7726,22.6748,22.6974,74200.0
2013-07-25 09:55:00,30.17,30.2,30.12,30.18,109600.0,22.6899,22.7124,22.6523,22.6974,109600.0
2013-07-25 10:00:00,30.19,30.29,30.18,30.29,33400.0,22.7049,22.7801,22.6974,22.7801,33400.0
2013-07-25 10:05:00,30.28,30.28,30.21,30.23,63600.0,22.7726,22.7726,22.72,22.735,63600.0
2013-07-25 10:10:00,30.23,30.24,30.2,30.21,29200.0,22.735,22.7425,22.7124,22.72,29200.0
2013-07-25 10:15:00,30.22,30.22,30.15,30.2,40400.0,22.7275,22.7275,22.6748,22.7124,40400.0
2013-07-25 10:20:00,30.19,30.19,30.13,30.14,45200.0,22.7049,22.7049,22.6598,22.6673,45200.0
2013-07-25 10:25:00,30.15,30.18,30.13,30.17,39400.0,22.6748,22.6974,22.6598,22.6899,39400.0
2013-07-25 10:30:00,30.17,30.17,30.11,30.12,45000.0,22.6899,22.6899,22.6448,22.6523,45000.0
2013-07-25 10:35:00,30.11,30.13,30.06,30.09,110200.0,22.6448,22.6598,22.6072,22.6297,110200.0
2013-07-25 10:40:00,30.1,30.13,30.09,30.13,23200.0,22.6372,22.6598,22.6297,22.6598,23200.0
2013-07-25 10:45:00,30.14,30.15,30.11,30.15,25400.0,22.6673,22.6748,22.6448,22.6748,25400.0
2013-07-25 10:50:00,30.15,30.15,30.11,30.11,23000.0,22.6748,22.6748,22.6448,22.6448,23000.0
2013-07-25 10:55:00,30.11,30.13,30.1,30.1,29400.0,22.6448,22.6598,22.6372,22.6372,29400.0
2013-07-25 11:00:00,30.1,30.1,30.04,30.04,33600.0,22.6372,22.6372,22.5921,22.5921,33600.0
2013-07-25 11:05:00,30.03,30.03,30.0,30.01,43800.0,22.5846,22.5846,22.562,22.5695,43800.0
2013-07-25 11:10:00,30.02,30.02,29.98,29.98,33800.0,22.5771,22.5771,22.547,22.547,33800.0
2013-07-25 11:15:00,29.98,30.0,29.97,29.97,103400.0,22.547,22.562,22.5395,22.5395,103400.0
2013-07-25 11:20:00,29.97,30.01,29.96,29.97,69000.0,22.5395,22.5695,22.5319,22.5395,69000.0
2013-07-25 11:25:00,29.97,29.97,29.92,29.95,43600.0,22.5395,22.5395,22.5019,22.5244,43600.0
2013-07-25 11:30:00,29.95,29.96,29.93,29.93,68600.0,22.5244,22.5319,22.5094,22.5094,68600.0
2013-07-25 11:35:00,29.93,29.95,29.9,29.9,39600.0,22.5094,22.5244,22.4868,22.4868,39600.0
2013-07-25 11:40:00,29.9,29.93,29.89,29.93,32800.0,22.4868,22.5094,22.4793,22.5094,32800.0
2013-07-25 11:45:00,29.93,29.97,29.92,29.96,54000.0,22.5094,22.5395,22.5019,22.5319,54000.0
2013-07-25 11:50:00,29.96,29.96,29.93,29.93,49600.0,22.5319,22.5319,22.5094,22.5094,49600.0
2013-07-25 11:55:00,29.94,29.96,29.93,29.93,39400.0,22.5169,22.5319,22.5094,22.5094,39400.0
2013-07-25 12:00:00,29.93,29.93,29.88,29.9,82800.0,22.5094,22.5094,22.4718,22.4868,82800.0
2013-07-25 12:05:00,29.9,29.93,29.89,29.92,40000.0,22.4868,22.5094,22.4793,22.5019,40000.0
2013-07-25 12:10:00,29.93,29.93,29.91,29.92,48800.0,22.5094,22.5094,22.4943,22.5019,48800.0
2013-07-25 12:15:00,29.92,29.92,29.88,29.88,49600.0,22.5019,22.5019,22.4718,22.4718,49600.0
2013-07-25 12:20:00,29.89,29.93,29.88,29.91,35000.0,22.4793,22.5094,22.4718,22.4943,35000.0
2013-07-25 12:25:00,29.91,29.93,29.91,29.92,30800.0,22.4943,22.5094,22.4943,22.5019,30800.0
2013-07-25 12:30:00,29.92,29.93,29.91,29.92,30800.0,22.5019,22.5094,22.4943,22.5019,30800.0
2013-07-25 12:35:00,29.91,29.96,29.91,29.96,40800.0,22.4943,22.5319,22.4943,22.5319,40800.0
2013-07-25 12:40:00,29.96,29.97,29.93,29.97,35800.0,22.5319,22.5395,22.5094,22.5395,35800.0
2013-07-25 12:45:00,29.97,30.0,29.97,29.98,22800.0,22.5395,22.562,22.5395,22.547,22800.0
2013-07-25 12:50:00,29.97,29.98,29.96,29.97,20800.0,22.5395,22.547,22.5319,22.5395,20800.0
2013-07-25 12:55:00,29.97,29.98,29.95,29.97,36600.0,22.5395,22.547,22.5244,22.5395,36600.0
2013-07-25 13:00:00,29.97,30.0,29.97,30.0,22400.0,22.5395,22.562,22.5395,22.562,22400.0
2013-07-25 13:05:00,30.0,30.02,30.0,30.01,33200.0,22.562,22.5771,22.562,22.5695,33200.0
2013-07-25 13:10:00,30.02,30.02,30.0,30.0,19800.0,22.5771,22.5771,22.562,22.562,19800.0
2013-07-25 13:15:00,30.0,30.01,29.99,30.0,23000.0,22.562,22.5695,22.5545,22.562,23000.0
2013-07-25 13:20:00,29.99,30.0,29.98,30.0,28400.0,22.5545,22.562,22.547,22.562,28400.0
2013-07-25 13:25:00,30.01,30.02,30.0,30.02,13000.0,22.5695,22.5771,22.562,22.5771,13000.0
2013-07-25 13:30:00,30.02,30.04,30.01,30.03,36000.0,22.5771,22.5921,22.5695,22.5846,36000.0
2013-07-25 13:35:00,30.02,30.04,30.0,30.03,38600.0,22.5771,22.5921,22.562,22.5846,38600.0
2013-07-25 13:40:00,30.02,30.04,30.0,30.04,42200.0,22.5771,22.5921,22.562,22.5921,42200.0
2013-07-25 13:45:00,30.04,30.06,30.04,30.06,30600.0,22.5921,22.6072,22.5921,22.6072,30600.0
2013-07-25 13:50:00,30.06,30.06,30.03,30.03,27000.0,22.6072,22.6072,22.5846,22.5846,27000.0
2013-07-25 13:55:00,30.03,30.04,30.02,30.03,25600.0,22.5846,22.5921,22.5771,22.5846,25600.0
2013-07-25 14:00:00,30.03,30.06,30.02,30.06,30400.0,22.5846,22.6072,22.5771,22.6072,30400.0
2013-07-25 14:05:00,30.06,30.1,30.06,30.09,65000.0,22.6072,22.6372,22.6072,22.6297,65000.0
2013-07-25 14:10:00,30.09,30.11,30.08,30.1,85400.0,22.6297,22.6448,22.6222,22.6372,85400.0
2013-07-25 14:15:00,30.11,30.11,30.09,30.1,40200.0,22.6448,22.6448,22.6297,22.6372,40200.0
2013-07-25 14:20:00,30.09,30.09,30.04,30.04,37000.0,22.6297,22.6297,22.5921,22.5921,37000.0
2013-07-25 14:25:00,30.04,30.04,30.0,30.01,43200.0,22.5921,22.5921,22.562,22.5695,43200.0
2013-07-25 14:30:00,30.01,30.06,30.01,30.06,43200.0,22.5695,22.6072,22.5695,22.6072,43200.0
2013-07-25 14:35:00,30.06,30.06,30.03,30.03,29600.0,22.6072,22.6072,22.5846,22.5846,29600.0
2013-07-25 14:40:00,30.04,30.05,30.02,30.02,52200.0,22.5921,22.5996,22.5771,22.5771,52200.0
2013-07-25 14:45:00,30.02,30.03,30.0,30.0,27000.0,22.5771,22.5846,22.562,22.562,27000.0
2013-07-25 14:50:00,30.0,30.03,30.0,30.02,44000.0,22.562,22.5846,22.562,22.5771,44000.0
2013-07-25 14:55:00,30.02,30.02,29.99,30.0,50800.0,22.5771,22.5771,22.5545,22.562,50800.0
2013-07-25 15:00:00,30.0,30.0,29.99,30.0,37000.0,22.562,22.562,22.5545,22.562,37000.0
2013-07-25 15:05:00,30.0,30.05,30.0,30.04,51600.0,22.562,22.5996,22.562,22.5921,51600.0
2013-07-25 15:10:00,30.04,30.09,30.04,30.09,112200.0,22.5921,22.6297,22.5921,22.6297,112200.0
2013-07-25 15:15:00,30.1,30.12,30.1,30.11,68200.0,22.6372,22.6523,22.6372,22.6448,68200.0
2013-07-25 15:20:00,30.11,30.18,30.11,30.17,67800.0,22.6448,22.6974,22.6448,22.6899,67800.0
2013-07-25 15:25:00,30.17,30.2,30.17,30.18,88200.0,22.6899,22.7124,22.6899,22.6974,88200.0
2013-07-25 15:30:00,30.18,30.21,30.15,30.16,110600.0,22.6974,22.72,22.6748,22.6824,110600.0
2013-07-25 15:35:00,30.16,30.25,30.16,30.22,98800.0,22.6824,22.75,22.6824,22.7275,98800.0
2013-07-25 15:40:00,30.22,30.25,30.21,30.24,106000.0,22.7275,22.75,22.72,22.7425,106000.0
2013-07-25 15:45:00,30.25,30.25,30.19,30.23,190000.0,22.75,22.75,22.7049,22.735,190000.0
2013-07-25 15:50:00,30.23,30.23,30.2,30.23,153200.0,22.735,22.735,22.7124,22.735,153200.0
2013-07-25 15:55:00,30.23,30.24,30.21,30.23,335200.0,22.735,22.7425,22.72,22.735,335200.0
2013-07-26 09:30:00,30.04,30.15,29.86,30.02,278400.0,22.5921,22.6748,22.4567,22.5771,278400.0
2013-07-26 09:35:00,29.99,30.2,29.99,30.19,60000.0,22.5545,22.7124,22.5545,22.7049,60000.0
2013-07-26 09:40:00,30.17,30.2,30.08,30.11,46200.0,22.6899,22.7124,22.6222,22.6448,46200.0
2013-07-26 09:45:00,30.08,30.12,30.07,30.11,56400.0,22.6222,22.6523,22.6147,22.6448,56400.0
2013-07-26 09:50:00,30.11,30.16,30.08,30.11,40800.0,22.6448,22.6824,22.6222,22.6448,40800.0
2013-07-26 09:55:00,30.09,30.1,30.06,30.09,35200.0,22.6297,22.6372,22.6072,22.6297,35200.0
2013-07-26 10:00:00,30.1,30.18,30.08,30.15,59400.0,22.6372,22.6974,22.6222,22.6748,59400.0
2013-07-26 10:05:00,30.14,30.15,30.11,30.14,16800.0,22.6673,22.6748,22.6448,22.6673,16800.0
2013-07-26 10:10:00,30.13,30.16,30.1,30.14,23400.0,22.6598,22.6824,22.6372,22.6673,23400.0
2013-07-26 10:15:00,30.14,30.14,30.1,30.13,22000.0,22.6673,22.6673,22.6372,22.6598,22000.0
2013-07-26 10:20:00,30.14,30.2,30.14,30.2,12400.0,22.6673,22.7124,22.6673,22.7124,12400.0
2013-07-26 10:25:00,30.18,30.19,30.13,30.17,30000.0,22.6974,22.7049,22.6598,22.6899,30000.0
2013-07-26 10:30:00,30.17,30.18,30.11,30.18,31400.0,22.6899,22.6974,22.6448,22.6974,31400.0
2013-07-26 10:35:00,30.18,30.2,30.17,30.19,14000.0,22.6974,22.7124,22.6899,22.7049,14000.0
2013-07-26 10:40:00,30.18,30.21,30.16,30.16,24400.0,22.6974,22.72,22.6824,22.6824,24400.0
2013-07-26 10:45:00,30.17,30.19,30.1,30.14,22200.0,22.6899,22.7049,22.6372,22.6673,22200.0
2013-07-26 10:50:00,30.14,30.14,30.09,30.1,30600.0,22.6673,22.6673,22.6297,22.6372,30600.0
2013-07-26 10:55:00,30.1,30.11,30.08,30.09,20200.0,22.6372,22.6448,22.6222,22.6297,20200.0
2013-07-26 11:00:00,30.09,30.13,30.02,30.13,41400.0,22.6297,22.6598,22.5771,22.6598,41400.0
2013-07-26 11:05:00,30.11,30.18,30.11,30.17,27800.0,22.6448,22.6974,22.6448,22.6899,27800.0
2013-07-26 11:10:00,30.18,30.21,30.15,30.21,52400.0,22.6974,22.72,22.6748,22.72,52400.0
2013-07-26 11:15:00,30.21,30.24,30.19,30.23,35800.0,22.72,22.7425,22.7049,22.735,35800.0
2013-07-26 11:20:00,30.24,30.27,30.23,30.27,46800.0,22.7425,22.7651,22.735,22.7651,46800.0
2013-07-26 11:25:00,30.26,30.27,30.24,30.27,20400.0,22.7576,22.7651,22.7425,22.7651,20400.0
2013-07-26 11:30:00,30.27,30.28,30.22,30.22,38000.0,22.7651,22.7726,22.7275,22.7275,38000.0
2013-07-26 11:35:00,30.22,30.23,30.21,30.21,22800.0,22.7275,22.735,22.72,22.72,22800.0
2013-07-26 11:40:00,30.21,30.22,30.18,30.18,36800.0,22.72,22.7275,22.6974,22.6974,36800.0
2013-07-26 11:45:00,30.18,30.25,30.18,30.23,34800.0,22.6974,22.75,22.6974,22.735,34800.0
2013-07-26 11:50:00,30.23,30.23,30.18,30.2,20800.0,22.735,22.735,22.6974,22.7124,20800.0
2013-07-26 11:55:00,30.2,30.22,30.2,30.22,20400.0,22.7124,22.7275,22.7124,22.7275,20400.0
2013-07-26 12:00:00,30.22,30.24,30.21,30.23,31600.0,22.7275,22.7425,22.72,22.735,31600.0
2013-07-26 12:05:00,30.23,30.26,30.23,30.26,35800.0,22.735,22.7576,22.735,22.7576,35800.0
2013-07-26 12:10:00,30.26,30.27,30.25,30.25,15600.0,22.7576,22.7651,22.75,22.75,15600.0
2013-07-26 12:15:00,30.25,30.26,30.21,30.22,24600.0,22.75,22.7576,22.72,22.7275,24600.0
2013-07-26 12:20:00,30.22,30.25,30.21,30.25,30600.0,22.7275,22.75,22.72,22.75,30600.0
2013-07-26 12:25:00,30.25,30.31,30.25,30.3,21600.0,22.75,22.7952,22.75,22.7876,21600.0
2013-07-26 12:30:00,30.3,30.32,30.28,30.31,39800.0,22.7876,22.8027,22.7726,22.7952,39800.0
2013-07-26 12:35:00,30.3,30.3,30.25,30.25,14600.0,22.7876,22.7876,22.75,22.75,14600.0
2013-07-26 12:40:00,30.25,30.25,30.25,30.25,11800.0,22.75,22.75,22.75,22.75,11800.0
2013-07-26 12:45:00,30.25,30.28,30.25,30.28,22400.0,22.75,22.7726,22.75,22.7726,22400.0
2013-07-26 12:50:00,30.28,30.28,30.25,30.25,21600.0,22.7726,22.7726,22.75,22.75,21600.0
2013-07-26 12:55:00,30.25,30.29,30.25,30.28,35600.0,22.75,22.7801,22.75,22.7726,35600.0
2013-07-26 13:00:00,30.28,30.29,30.25,30.25,17600.0,22.7726,22.7801,22.75,22.75,17600.0
2013-07-26 13:05:00,30.25,30.27,30.25,30.25,26600.0,22.75,22.7651,22.75,22.75,26600.0
2013-07-26 13:10:00,30.25,30.25,30.25,30.25,18400.0,22.75,22.75,22.75,22.75,18400.0
2013-07-26 13:15:00,30.25,30.28,30.25,30.27,17400.0,22.75,22.7726,22.75,22.7651,17400.0
2013-07-26 13:20:00,30.27,30.3,30.26,30.29,29400.0,22.7651,22.7876,22.7576,22.7801,29400.0
2013-07-26 13:25:00,30.3,30.35,30.29,30.33,22800.0,22.7876,22.8252,22.7801,22.8102,22800.0
2013-07-26 13:30:00,30.33,30.39,30.33,30.36,61400.0,22.8102,22.8553,22.8102,22.8328,61400.0
2013-07-26 13:35:00,30.36,30.39,30.36,30.39,23000.0,22.8328,22.8553,22.8328,22.8553,23000.0
2013-07-26 13:40:00,30.38,30.4,30.38,30.4,47600.0,22.8478,22.8629,22.8478,22.8629,47600.0
2013-07-26 13:45:00,30.4,30.41,30.39,30.39,26600.0,22.8629,22.8704,22.8553,22.8553,26600.0
2013-07-26 13:50:00,30.39,30.41,30.39,30.39,42400.0,22.8553,22.8704,22.8553,22.8553,42400.0
2013-07-26 13:55:00,30.39,30.47,30.39,30.47,73400.0,22.8553,22.9155,22.8553,22.9155,73400.0
2013-07-26 14:00:00,30.46,30.47,30.43,30.46,34400.0,22.908,22.9155,22.8854,22.908,34400.0
2013-07-26 14:05:00,30.45,30.47,30.45,30.45,33800.0,22.9005,22.9155,22.9005,22.9005,33800.0
2013-07-26 14:10:00,30.45,30.49,30.45,30.47,47400.0,22.9005,22.9305,22.9005,22.9155,47400.0
2013-07-26 14:15:00,30.47,30.47,30.41,30.42,33800.0,22.9155,22.9155,22.8704,22.8779,33800.0
2013-07-26 14:20:00,30.42,30.43,30.4,30.41,26800.0,22.8779,22.8854,22.8629,22.8704,26800.0
2013-07-26 14:25:00,30.42,30.46,30.41,30.45,65800.0,22.8779,22.908,22.8704,22.9005,65800.0
2013-07-26 14:30:00,30.45,30.47,30.45,30.45,26000.0,22.9005,22.9155,22.9005,22.9005,26000.0
2013-07-26 14:35:00,30.45,30.46,30.44,30.44,24600.0,22.9005,22.908,22.8929,22.8929,24600.0
2013-07-26 14:40:00,30.45,30.46,30.42,30.46,39800.0,22.9005,22.908,22.8779,22.908,39800.0
2013-07-26 14:45:00,30.46,30.5,30.46,30.47,35400.0,22.908,22.9381,22.908,22.9155,35400.0
2013-07-26 14:50:00,30.47,30.52,30.46,30.5,34000.0,22.9155,22.9531,22.908,22.9381,34000.0
2013-07-26 14:55:00,30.5,30.52,30.46,30.46,79600.0,22.9381,22.9531,22.908,22.908,79600.0
2013-07-26 15:00:00,30.47,30.48,30.45,30.46,51000.0,22.9155,22.923,22.9005,22.908,51000.0
2013-07-26 15:05:00,30.46,30.52,30.46,30.52,37600.0,22.908,22.9531,22.908,22.9531,37600.0
2013-07-26 15:10:00,30.52,30.53,30.5,30.5,57000.0,22.9531,22.9606,22.9381,22.9381,57000.0
2013-07-26 15:15:00,30.5,30.51,30.49,30.49,41000.0,22.9381,22.9456,22.9305,22.9305,41000.0
2013-07-26 15:20:00,30.5,30.54,30.49,30.5,51800.0,22.9381,22.9681,22.9305,22.9381,51800.0
2013-07-26 15:25:00,30.5,30.52,30.5,30.51,52200.0,22.9381,22.9531,22.9381,22.9456,52200.0
2013-07-26 15:30:00,30.5,30.51,30.48,30.5,59200.0,22.9381,22.9456,22.923,22.9381,59200.0
2013-07-26 15:35:00,30.5,30.53,30.49,30.51,74600.0,22.9381,22.9606,22.9305,22.9456,74600.0
2013-07-26 15:40:00,30.51,30.55,30.5,30.5,85600.0,22.9456,22.9757,22.9381,22.9381,85600.0
2013-07-26 15:45:00,30.5,30.54,30.5,30.5,170400.0,22.9381,22.9681,22.9381,22.9381,170400.0
2013-07-26 15:50:00,30.5,30.53,30.49,30.53,142600.0,22.9381,22.9606,22.9305,22.9606,142600.0
2013-07-26 15:55:00,30.53,30.56,30.51,30.54,317800.0,22.9606,22.9832,22.9456,22.9681,317800.0
2013-07-29 09:30:00,30.54,30.56,30.31,30.31,102000.0,22.9681,22.9832,22.7952,22.7952,102000.0
2013-07-29 09:35:00,30.33,30.45,30.32,30.43,40400.0,22.8102,22.9005,22.8027,22.8854,40400.0
2013-07-29 09:40:00,30.43,30.49,30.41,30.47,49800.0,22.8854,22.9305,22.8704,22.9155,49800.0
2013-07-29 09:45:00,30.47,30.53,30.45,30.48,24400.0,22.9155,22.9606,22.9005,22.923,24400.0
2013-07-29 09:50:00,30.49,30.61,30.48,30.59,92600.0,22.9305,23.0208,22.923,23.0057,92600.0
2013-07-29 09:55:00,30.6,30.67,30.58,30.66,80400.0,23.0133,23.0659,22.9982,23.0584,80400.0
2013-07-29 10:00:00,30.66,30.68,30.61,30.62,64000.0,23.0584,23.0734,23.0208,23.0283,64000.0
2013-07-29 10:05:00,30.63,30.65,30.59,30.64,55600.0,23.0358,23.0509,23.0057,23.0433,55600.0
2013-07-29 10:10:00,30.64,30.65,30.58,30.64,42400.0,23.0433,23.0509,22.9982,23.0433,42400.0
2013-07-29 10:15:00,30.63,30.64,30.54,30.58,56400.0,23.0358,23.0433,22.9681,22.9982,56400.0
2013-07-29 10:20:00,30.58,30.62,30.52,30.59,97600.0,22.9982,23.0283,22.9531,23.0057,97600.0
2013-07-29 10:25:00,30.58,30.63,30.56,30.61,31200.0,22.9982,23.0358,22.9832,23.0208,31200.0
2013-07-29 10:30:00,30.6,30.61,30.5,30.5,33400.0,23.0133,23.0208,22.9381,22.9381,33400.0
2013-07-29 10:35:00,30.49,30.5,30.47,30.49,21800.0,22.9305,22.9381,22.9155,22.9305,21800.0
2013-07-29 10:40:00,30.48,30.48,30.43,30.43,17800.0,22.923,22.923,22.8854,22.8854,17800.0
2013-07-29 10:45:00,30.43,30.43,30.4,30.4,18800.0,22.8854,22.8854,22.8629,22.8629,18800.0
2013-07-29 10:50:00,30.4,30.41,30.36,30.37,37800.0,22.8629,22.8704,22.8328,22.8403,37800.0
2013-07-29 10:55:00,30.38,30.43,30.38,30.41,14200.0,22.8478,22.8854,22.8478,22.8704,14200.0
2013-07-29 11:00:00,30.42,30.42,30.39,30.4,42200.0,22.8779,22.8779,22.8553,22.8629,42200.0
2013-07-29 11:05:00,30.38,30.4,30.35,30.36,29000.0,22.8478,22.8629,22.8252,22.8328,29000.0
2013-07-29 11:10:00,30.36,30.38,30.34,30.35,20400.0,22.8328,22.8478,22.8177,22.8252,20400.0
2013-07-29 11:15:00,30.34,30.35,30.32,30.32,14800.0,22.8177,22.8252,22.8027,22.8027,14800.0
2013-07-29 11:20:00,30.33,30.36,30.32,30.34,28800.0,22.8102,22.8328,22.8027,22.8177,28800.0
2013-07-29 11:25:00,30.33,30.34,30.3,30.32,29800.0,22.8102,22.8177,22.7876,22.8027,29800.0
2013-07-29 11:30:00,30.32,30.35,30.31,30.35,16800.0,22.8027,22.8252,22.7952,22.8252,16800.0
2013-07-29 11:35:00,30.34,30.34,30.3,30.32,19200.0,22.8177,22.8177,22.7876,22.8027,19200.0
2013-07-29 11:40:00,30.32,30.33,30.31,30.32,11200.0,22.8027,22.8102,22.7952,22.8027,11200.0
2013-07-29 11:45:00,30.32,30.34,30.32,30.34,13200.0,22.8027,22.8177,22.8027,22.8177,13200.0
2013-07-29 11:50:00,30.34,30.38,30.34,30.36,20000.0,22.8177,22.8478,22.8177,22.8328,20000.0
2013-07-29 11:55:00,30.36,30.36,30.34,30.34,16000.0,22.8328,22.8328,22.8177,22.8177,16000.0
2013-07-29 12:00:00,30.34,30.35,30.33,30.35,8800.0,22.8177,22.8252,22.8102,22.8252,8800.0
2013-07-29 12:05:00,30.34,30.38,30.34,30.36,20400.0,22.8177,22.8478,22.8177,22.8328,20400.0
2013-07-29 12:10:00,30.36,30.37,30.34,30.36,28200.0,22.8328,22.8403,22.8177,22.8328,28200.0
2013-07-29 12:15:00,30.36,30.38,30.36,30.37,14800.0,22.8328,22.8478,22.8328,22.8403,14800.0
2013-07-29 12:20:00,30.36,30.39,30.36,30.39,16000.0,22.8328,22.8553,22.8328,22.8553,16000.0
2013-07-29 12:25:00,30.38,30.39,30.38,30.38,19200.0,22.8478,22.8553,22.8478,22.8478,19200.0
2013-07-29 12:30:00,30.37,30.37,30.34,30.34,19000.0,22.8403,22.8403,22.8177,22.8177,19000.0
2013-07-29 12:35:00,30.34,30.35,30.32,30.34,24400.0,22.8177,22.8252,22.8027,22.8177,24400.0
2013-07-29 12:40:00,30.34,30.34,30.31,30.31,6200.0,22.8177,22.8177,22.7952,22.7952,6200.0
2013-07-29 12:45:00,30.32,30.36,30.32,30.36,25400.0,22.8027,22.8328,22.8027,22.8328,25400.0
2013-07-29 12:50:00,30.36,30.4,30.36,30.39,24000.0,22.8328,22.8629,22.8328,22.8553,24000.0
2013-07-29 12:55:00,30.38,30.38,30.35,30.35,9000.0,22.8478,22.8478,22.8252,22.8252,9000.0
2013-07-29 13:00:00,30.35,30.36,30.31,30.32,19800.0,22.8252,22.8328,22.7952,22.8027,19800.0
2013-07-29 13:05:00,30.32,30.36,30.32,30.34,9400.0,22.8027,22.8328,22.8027,22.8177,9400.0
2013-07-29 13:10:00,30.34,30.36,30.33,30.35,31000.0,22.8177,22.8328,22.8102,22.8252,31000.0
2013-07-29 13:15:00,30.35,30.39,30.35,30.38,7600.0,22.8252,22.8553,22.8252,22.8478,7600.0
2013-07-29 13:20:00,30.38,30.4,30.38,30.39,29400.0,22.8478,22.8629,22.8478,22.8553,29400.0
2013-07-29 13:25:00,30.39,30.39,30.37,30.38,24200.0,22.8553,22.8553,22.8403,22.8478,24200.0
2013-07-29 13:30:00,30.38,30.38,30.35,30.36,14000.0,22.8478,22.8478,22.8252,22.8328,14000.0
2013-07-29 13:35:00,30.36,30.39,30.34,30.36,21400.0,22.8328,22.8553,22.8177,22.8328,21400.0
2013-07-29 13:40:00,30.36,30.37,30.35,30.35,14400.0,22.8328,22.8403,22.8252,22.8252,14400.0
2013-07-29 13:45:00,30.36,30.4,30.36,30.38,19800.0,22.8328,22.8629,22.8328,22.8478,19800.0
2013-07-29 13:50:00,30.37,30.41,30.37,30.41,17400.0,22.8403,22.8704,22.8403,22.8704,17400.0
2013-07-29 13:55:00,30.41,30.44,30.39,30.41,36600.0,22.8704,22.8929,22.8553,22.8704,36600.0
2013-07-29 14:00:00,30.41,30.45,30.41,30.45,17200.0,22.8704,22.9005,22.8704,22.9005,17200.0
2013-07-29 14:05:00,30.45,30.46,30.43,30.46,15800.0,22.9005,22.908,22.8854,22.908,15800.0
2013-07-29 14:10:00,30.46,30.48,30.43,30.48,46200.0,22.908,22.923,22.8854,22.923,46200.0
2013-07-29 14:15:00,30.47,30.48,30.45,30.46,26800.0,22.9155,22.923,22.9005,22.908,26800.0
2013-07-29 14:20:00,30.46,30.48,30.43,30.48,32000.0,22.908,22.923,22.8854,22.923,32000.0
2013-07-29 14:25:00,30.48,30.53,30.47,30.53,41000.0,22.923,22.9606,22.9155,22.9606,41000.0
2013-07-29 14:30:00,30.53,30.54,30.52,30.53,51600.0,22.9606,22.9681,22.9531,22.9606,51600.0
2013-07-29 14:35:00,30.53,30.54,30.51,30.53,34200.0,22.9606,22.9681,22.9456,22.9606,34200.0
2013-07-29 14:40:00,30.53,30.56,30.52,30.53,32000.0,22.9606,22.9832,22.9531,22.9606,32000.0
2013-07-29 14:45:00,30.53,30.54,30.52,30.53,39200.0,22.9606,22.9681,22.9531,22.9606,39200.0
2013-07-29 14:50:00,30.53,30.53,30.51,30.52,17600.0,22.9606,22.9606,22.9456,22.9531,17600.0
2013-07-29 14:55:00,30.51,30.52,30.47,30.47,26800.0,22.9456,22.9531,22.9155,22.9155,26800.0
2013-07-29 15:00:00,30.47,30.47,30.43,30.43,24200.0,22.9155,22.9155,22.8854,22.8854,24200.0
2013-07-29 15:05:00,30.43,30.49,30.43,30.49,53600.0,22.8854,22.9305,22.8854,22.9305,53600.0
2013-07-29 15:10:00,30.49,30.5,30.48,30.48,13400.0,22.9305,22.9381,22.923,22.923,13400.0
2013-07-29 15:15:00,30.48,30.5,30.47,30.48,44800.0,22.923,22.9381,22.9155,22.923,44800.0
2013-07-29 15:20:00,30.48,30.5,30.46,30.5,44600.0,22.923,22.9381,22.908,22.9381,44600.0
2013-07-29 15:25:00,30.5,30.5,30.49,30.5,30600.0,22.9381,22.9381,22.9305,22.9381,30600.0
2013-07-29 15:30:00,30.5,30.52,30.49,30.49,34200.0,22.9381,22.9531,22.9305,22.9305,34200.0
2013-07-29 15:35:00,30.49,30.51,30.49,30.5,32600.0,22.9305,22.9456,22.9305,22.9381,32600.0
2013-07-29 15:40:00,30.5,30.51,30.5,30.5,46000.0,22.9381,22.9456,22.9381,22.9381,46000.0
2013-07-29 15:45:00,30.51,30.53,30.5,30.53,77800.0,22.9456,22.9606,22.9381,22.9606,77800.0
2013-07-29 15:50:00,30.53,30.53,30.47,30.48,74200.0,22.9606,22.9606,22.9155,22.923,74200.0
2013-07-29 15:55:00,30.48,30.52,30.46,30.51,148400.0,22.923,22.9531,22.908,22.9456,148400.0
2013-07-30 09:30:00,30.6,30.68,30.54,30.63,81600.0,23.0133,23.0734,22.9681,23.0358,81600.0
2013-07-30 09:35:00,30.6,30.63,30.57,30.63,11000.0,23.0133,23.0358,22.9907,23.0358,11000.0
2013-07-30 09:40:00,30.62,30.65,30.6,30.61,27800.0,23.0283,23.0509,23.0133,23.0208,27800.0
2013-07-30 09:45:00,30.62,30.67,30.61,30.66,45800.0,23.0283,23.0659,23.0208,23.0584,45800.0
2013-07-30 09:50:00,30.67,30.68,30.63,30.66,53000.0,23.0659,23.0734,23.0358,23.0584,53000.0
2013-07-30 09:55:00,30.67,30.73,30.66,30.72,22000.0,23.0659,23.111,23.0584,23.1035,22000.0
2013-07-30 10:00:00,30.72,30.74,30.7,30.71,45600.0,23.1035,23.1186,23.0885,23.096,45600.0
2013-07-30 10:05:00,30.71,30.72,30.63,30.67,31800.0,23.096,23.1035,23.0358,23.0659,31800.0
2013-07-30 10:10:00,30.66,30.68,30.6,30.64,42400.0,23.0584,23.0734,23.0133,23.0433,42400.0
2013-07-30 10:15:00,30.63,30.66,30.6,30.61,48800.0,23.0358,23.0584,23.0133,23.0208,48800.0
2013-07-30 10:20:00,30.6,30.61,30.58,30.61,48200.0,23.0133,23.0208,22.9982,23.0208,48200.0
2013-07-30 10:25:00,30.61,30.61,30.57,30.58,25200.0,23.0208,23.0208,22.9907,22.9982,25200.0
2013-07-30 10:30:00,30.57,30.6,30.57,30.6,44200.0,22.9907,23.0133,22.9907,23.0133,44200.0
2013-07-30 10:35:00,30.6,30.6,30.56,30.6,31000.0,23.0133,23.0133,22.9832,23.0133,31000.0
2013-07-30 10:40:00,30.59,30.61,30.59,30.61,25000.0,23.0057,23.0208,23.0057,23.0208,25000.0
2013-07-30 10:45:00,30.61,30.61,30.59,30.61,30000.0,23.0208,23.0208,23.0057,23.0208,30000.0
2013-07-30 10:50:00,30.6,30.64,30.6,30.61,23200.0,23.0133,23.0433,23.0133,23.0208,23200.0
2013-07-30 10:55:00,30.61,30.63,30.53,30.57,42600.0,23.0208,23.0358,22.9606,22.9907,42600.0
2013-07-30 11:00:00,30.57,30.58,30.54,30.55,21000.0,22.9907,22.9982,22.9681,22.9757,21000.0
2013-07-30 11:05:00,30.54,30.57,30.52,30.57,37400.0,22.9681,22.9907,22.9531,22.9907,37400.0
2013-07-30 11:10:00,30.56,30.58,30.54,30.54,26400.0,22.9832,22.9982,22.9681,22.9681,26400.0
2013-07-30 11:15:00,30.55,30.58,30.55,30.58,40000.0,22.9757,22.9982,22.9757,22.9982,40000.0
2013-07-30 11:20:00,30.58,30.59,30.55,30.56,46800.0,22.9982,23.0057,22.9757,22.9832,46800.0
2013-07-30 11:25:00,30.55,30.57,30.54,30.57,90000.0,22.9757,22.9907,22.9681,22.9907,90000.0
2013-07-30 11:30:00,30.57,30.57,30.53,30.54,39800.0,22.9907,22.9907,22.9606,22.9681,39800.0
2013-07-30 11:35:00,30.53,30.54,30.51,30.51,18800.0,22.9606,22.9681,22.9456,22.9456,18800.0
2013-07-30 11:40:00,30.51,30.51,30.49,30.49,34800.0,22.9456,22.9456,22.9305,22.9305,34800.0
2013-07-30 11:45:00,30.49,30.5,30.46,30.5,33400.0,22.9305,22.9381,22.908,22.9381,33400.0
2013-07-30 11:50:00,30.5,30.5,30.46,30.46,36200.0,22.9381,22.9381,22.908,22.908,36200.0
2013-07-30 11:55:00,30.46,30.52,30.46,30.52,24000.0,22.908,22.9531,22.908,22.9531,24000.0
2013-07-30 12:00:00,30.52,30.56,30.52,30.53,44400.0,22.9531,22.9832,22.9531,22.9606,44400.0
2013-07-30 12:05:00,30.53,30.53,30.48,30.49,20600.0,22.9606,22.9606,22.923,22.9305,20600.0
2013-07-30 12:10:00,30.49,30.49,30.47,30.47,29600.0,22.9305,22.9305,22.9155,22.9155,29600.0
2013-07-30 12:15:00,30.48,30.48,30.46,30.46,23000.0,22.923,22.923,22.908,22.908,23000.0
2013-07-30 12:20:00,30.46,30.48,30.43,30.46,46400.0,22.908,22.923,22.8854,22.908,46400.0
2013-07-30 12:25:00,30.45,30.48,30.44,30.47,26600.0,22.9005,22.923,22.8929,22.9155,26600.0
2013-07-30 12:30:00,30.48,30.49,30.46,30.46,32200.0,22.923,22.9305,22.908,22.908,32200.0
2013-07-30 12:35:00,30.46,30.49,30.46,30.49,10000.0,22.908,22.9305,22.908,22.9305,10000.0
2013-07-30 12:40:00,30.49,30.5,30.49,30.5,21600.0,22.9305,22.9381,22.9305,22.9381,21600.0
2013-07-30 12:45:00,30.5,30.55,30.5,30.54,43400.0,22.9381,22.9757,22.9381,22.9681,43400.0
2013-07-30 12:50:00,30.54,30.54,30.51,30.54,28600.0,22.9681,22.9681,22.9456,22.9681,28600.0
2013-07-30 12:55:00,30.53,30.53,30.5,30.52,16400.0,22.9606,22.9606,22.9381,22.9531,16400.0
2013-07-30 13:00:00,30.52,30.53,30.52,30.53,23400.0,22.9531,22.9606,22.9531,22.9606,23400.0
2013-07-30 13:05:00,30.53,30.54,30.52,30.53,37800.0,22.9606,22.9681,22.9531,22.9606,37800.0
2013-07-30 13:10:00,30.53,30.55,30.52,30.52,28600.0,22.9606,22.9757,22.9531,22.9531,28600.0
2013-07-30 13:15:00,30.52,30.52,30.48,30.48,24600.0,22.9531,22.9531,22.923,22.923,24600.0
2013-07-30 13:20:00,30.48,30.5,30.48,30.5,26400.0,22.923,22.9381,22.923,22.9381,26400.0
2013-07-30 13:25:00,30.49,30.5,30.44,30.46,22400.0,22.9305,22.9381,22.8929,22.908,22400.0
2013-07-30 13:30:00,30.45,30.45,30.43,30.45,43200.0,22.9005,22.9005,22.8854,22.9005,43200.0
2013-07-30 13:35:00,30.45,30.47,30.45,30.46,25400.0,22.9005,22.9155,22.9005,22.908,25400.0
2013-07-30 13:40:00,30.46,30.46,30.4,30.41,19200.0,22.908,22.908,22.8629,22.8704,19200.0
2013-07-30 13:45:00,30.42,30.43,30.38,30.43,22600.0,22.8779,22.8854,22.8478,22.8854,22600.0
2013-07-30 13:50:00,30.43,30.46,30.43,30.46,32000.0,22.8854,22.908,22.8854,22.908,32000.0
2013-07-30 13:55:00,30.46,30.48,30.46,30.47,31200.0,22.908,22.923,22.908,22.9155,31200.0
2013-07-30 14:00:00,30.47,30.48,30.45,30.47,38800.0,22.9155,22.923,22.9005,22.9155,38800.0
2013-07-30 14:05:00,30.47,30.47,30.44,30.46,20200.0,22.9155,22.9155,22.8929,22.908,20200.0
2013-07-30 14:10:00,30.45,30.48,30.45,30.46,26800.0,22.9005,22.923,22.9005,22.908,26800.0
2013-07-30 14:15:00,30.46,30.47,30.43,30.45,40600.0,22.908,22.9155,22.8854,22.9005,40600.0
2013-07-30 14:20:00,30.45,30.46,30.43,30.45,18200.0,22.9005,22.908,22.8854,22.9005,18200.0
2013-07-30 14:25:00,30.45,30.49,30.45,30.49,35400.0,22.9005,22.9305,22.9005,22.9305,35400.0
2013-07-30 14:30:00,30.49,30.49,30.47,30.49,30200.0,22.9305,22.9305,22.9155,22.9305,30200.0
2013-07-30 14:35:00,30.49,30.5,30.48,30.49,34800.0,22.9305,22.9381,22.923,22.9305,34800.0
2013-07-30 14:40:00,30.49,30.5,30.43,30.44,39600.0,22.9305,22.9381,22.8854,22.8929,39600.0
2013-07-30 14:45:00,30.44,30.47,30.42,30.45,37400.0,22.8929,22.9155,22.8779,22.9005,37400.0
2013-07-30 14:50:00,30.45,30.46,30.43,30.46,57600.0,22.9005,22.908,22.8854,22.908,57600.0
2013-07-30 14:55:00,30.45,30.48,30.45,30.45,37800.0,22.9005,22.923,22.9005,22.9005,37800.0
2013-07-30 15:00:00,30.44,30.48,30.43,30.48,24800.0,22.8929,22.923,22.8854,22.923,24800.0
2013-07-30 15:05:00,30.48,30.53,30.48,30.52,81600.0,22.923,22.9606,22.923,22.9531,81600.0
2013-07-30 15:10:00,30.52,30.55,30.52,30.54,37000.0,22.9531,22.9757,22.9531,22.9681,37000.0
2013-07-30 15:15:00,30.54,30.54,30.5,30.51,37600.0,22.9681,22.9681,22.9381,22.9456,37600.0
2013-07-30 15:20:00,30.5,30.55,30.49,30.54,58400.0,22.9381,22.9757,22.9305,22.9681,58400.0
2013-07-30 15:25:00,30.53,30.54,30.5,30.5,72400.0,22.9606,22.9681,22.9381,22.9381,72400.0
2013-07-30 15:30:00,30.5,30.5,30.48,30.48,74600.0,22.9381,22.9381,22.923,22.923,74600.0
2013-07-30 15:35:00,30.48,30.49,30.46,30.46,69600.0,22.923,22.9305,22.908,22.908,69600.0
2013-07-30 15:40:00,30.47,30.49,30.46,30.46,70600.0,22.9155,22.9305,22.908,22.908,70600.0
2013-07-30 15:45:00,30.46,30.47,30.45,30.46,86400.0,22.908,22.9155,22.9005,22.908,86400.0
2013-07-30 15:50:00,30.46,30.49,30.46,30.47,84200.0,22.908,22.9305,22.908,22.9155,84200.0
2013-07-30 15:55:00,30.46,30.48,30.42,30.43,403200.0,22.908,22.923,22.8779,22.8854,403200.0
2013-07-31 09:30:00,30.4,30.42,30.25,30.29,335600.0,22.8629,22.8779,22.75,22.7801,335600.0
2013-07-31 09:35:00,30.29,30.32,30.1,30.24,154600.0,22.7801,22.8027,22.6372,22.7425,154600.0
2013-07-31 09:40:00,30.24,30.24,30.01,30.05,123200.0,22.7425,22.7425,22.5695,22.5996,123200.0
2013-07-31 09:45:00,30.04,30.34,30.02,30.15,128800.0,22.5921,22.8177,22.5771,22.6748,128800.0
2013-07-31 09:50:00,30.16,30.17,30.07,30.09,131600.0,22.6824,22.6899,22.6147,22.6297,131600.0
2013-07-31 09:55:00,30.08,30.17,30.08,30.11,152800.0,22.6222,22.6899,22.6222,22.6448,152800.0
2013-07-31 10:00:00,30.12,30.25,30.11,30.21,153600.0,22.6523,22.75,22.6448,22.72,153600.0
2013-07-31 10:05:00,30.22,30.24,30.18,30.18,58400.0,22.7275,22.7425,22.6974,22.6974,58400.0
2013-07-31 10:10:00,30.2,30.32,30.18,30.32,88200.0,22.7124,22.8027,22.6974,22.8027,88200.0
2013-07-31 10:15:00,30.32,30.33,30.28,30.32,25200.0,22.8027,22.8102,22.7726,22.8027,25200.0
2013-07-31 10:20:00,30.32,30.33,30.28,30.28,39800.0,22.8027,22.8102,22.7726,22.7726,39800.0
2013-07-31 10:25:00,30.29,30.5,30.29,30.48,59000.0,22.7801,22.9381,22.7801,22.923,59000.0
2013-07-31 10:30:00,30.48,30.49,30.46,30.49,91800.0,22.923,22.9305,22.908,22.9305,91800.0
2013-07-31 10:35:00,30.49,30.8,30.49,30.8,270600.0,22.9305,23.1637,22.9305,23.1637,270600.0
2013-07-31 10:40:00,30.79,30.84,30.68,30.84,71800.0,23.1562,23.1938,23.0734,23.1938,71800.0
2013-07-31 10:45:00,30.83,30.91,30.81,30.9,105200.0,23.1862,23.2464,23.1712,23.2389,105200.0
2013-07-31 10:50:00,30.91,30.93,30.89,30.91,68800.0,23.2464,23.2614,23.2314,23.2464,68800.0
2013-07-31 10:55:00,30.9,30.91,30.86,30.89,40000.0,23.2389,23.2464,23.2088,23.2314,40000.0
2013-07-31 11:00:00,30.9,30.92,30.89,30.89,73800.0,23.2389,23.2539,23.2314,23.2314,73800.0
2013-07-31 11:05:00,30.89,30.93,30.86,30.9,49200.0,23.2314,23.2614,23.2088,23.2389,49200.0
2013-07-31 11:10:00,30.91,30.92,30.86,30.88,46800.0,23.2464,23.2539,23.2088,23.2238,46800.0
2013-07-31 11:15:00,30.87,30.93,30.87,30.9,57000.0,23.2163,23.2614,23.2163,23.2389,57000.0
2013-07-31 11:20:00,30.9,30.91,30.86,30.89,187800.0,23.2389,23.2464,23.2088,23.2314,187800.0
2013-07-31 11:25:00,30.88,30.91,30.88,30.9,31400.0,23.2238,23.2464,23.2238,23.2389,31400.0
2013-07-31 11:30:00,30.9,30.97,30.89,30.97,77000.0,23.2389,23.2915,23.2314,23.2915,77000.0
2013-07-31 11:35:00,30.96,30.97,30.91,30.94,29200.0,23.284,23.2915,23.2464,23.269,29200.0
2013-07-31 11:40:00,30.96,31.02,30.94,31.0,194600.0,23.284,23.3291,23.269,23.3141,194600.0
2013-07-31 11:45:00,31.0,31.06,30.99,31.05,46000.0,23.3141,23.3592,23.3066,23.3517,46000.0
2013-07-31 11:50:00,31.05,31.09,31.04,31.06,59000.0,23.3517,23.3818,23.3442,23.3592,59000.0
2013-07-31 11:55:00,31.05,31.08,31.04,31.05,45200.0,23.3517,23.3743,23.3442,23.3517,45200.0
2013-07-31 12:00:00,31.05,31.07,31.02,31.05,49600.0,23.3517,23.3667,23.3291,23.3517,49600.0
2013-07-31 12:05:00,31.05,31.1,31.02,31.07,97000.0,23.3517,23.3893,23.3291,23.3667,97000.0
2013-07-31 12:10:00,31.07,31.1,31.05,31.1,71400.0,23.3667,23.3893,23.3517,23.3893,71400.0
2013-07-31 12:15:00,31.08,31.12,31.08,31.12,29800.0,23.3743,23.4043,23.3743,23.4043,29800.0
2013-07-31 12:20:00,31.11,31.13,31.09,31.11,21800.0,23.3968,23.4119,23.3818,23.3968,21800.0
2013-07-31 12:25:00,31.11,31.15,31.1,31.15,67200.0,23.3968,23.4269,23.3893,23.4269,67200.0
2013-07-31 12:30:00,31.15,31.16,31.03,31.08,123600.0,23.4269,23.4344,23.3367,23.3743,123600.0
2013-07-31 12:35:00,31.08,31.08,30.96,30.98,75600.0,23.3743,23.3743,23.284,23.2991,75600.0
2013-07-31 12:40:00,30.99,31.02,30.99,31.01,31200.0,23.3066,23.3291,23.3066,23.3216,31200.0
2013-07-31 12:45:00,31.0,31.04,31.0,31.03,31000.0,23.3141,23.3442,23.3141,23.3367,31000.0
2013-07-31 12:50:00,31.03,31.03,31.0,31.0,32200.0,23.3367,23.3367,23.3141,23.3141,32200.0
2013-07-31 12:55:00,31.0,31.0,30.99,30.99,19800.0,23.3141,23.3141,23.3066,23.3066,19800.0
2013-07-31 13:00:00,30.99,31.0,30.97,30.97,35800.0,23.3066,23.3141,23.2915,23.2915,35800.0
2013-07-31 13:05:00,30.97,31.0,30.94,30.98,71800.0,23.2915,23.3141,23.269,23.2991,71800.0
2013-07-31 13:10:00,30.98,31.02,30.98,31.02,42200.0,23.2991,23.3291,23.2991,23.3291,42200.0
2013-07-31 13:15:00,31.01,31.01,30.97,30.97,23200.0,23.3216,23.3216,23.2915,23.2915,23200.0
2013-07-31 13:20:00,30.97,31.0,30.97,31.0,20800.0,23.2915,23.3141,23.2915,23.3141,20800.0
2013-07-31 13:25:00,30.99,31.01,30.99,31.0,39600.0,23.3066,23.3216,23.3066,23.3141,39600.0
2013-07-31 13:30:00,31.0,31.05,31.0,31.04,21000.0,23.3141,23.3517,23.3141,23.3442,21000.0
2013-07-31 13:35:00,31.04,31.06,31.03,31.03,13800.0,23.3442,23.3592,23.3367,23.3367,13800.0
2013-07-31 13:40:00,31.02,31.15,31.02,31.13,58000.0,23.3291,23.4269,23.3291,23.4119,58000.0
2013-07-31 13:45:00,31.13,31.16,31.13,31.16,42200.0,23.4119,23.4344,23.4119,23.4344,42200.0
2013-07-31 13:50:00,31.17,31.18,31.16,31.17,29800.0,23.4419,23.4495,23.4344,23.4419,29800.0
2013-07-31 13:55:00,31.17,31.18,31.15,31.16,51600.0,23.4419,23.4495,23.4269,23.4344,51600.0
2013-07-31 14:00:00,31.16,31.25,31.15,31.23,81600.0,23.4344,23.5021,23.4269,23.4871,81600.0
2013-07-31 14:05:00,31.22,31.27,31.22,31.26,80600.0,23.4795,23.5172,23.4795,23.5096,80600.0
2013-07-31 14:10:00,31.25,31.28,31.22,31.23,85200.0,23.5021,23.5247,23.4795,23.4871,85200.0
2013-07-31 14:15:00,31.24,31.25,31.1,31.11,68000.0,23.4946,23.5021,23.3893,23.3968,68000.0
2013-07-31 14:20:00,31.11,31.15,31.1,31.14,47800.0,23.3968,23.4269,23.3893,23.4194,47800.0
2013-07-31 14:25:00,31.14,31.17,31.1,31.11,24000.0,23.4194,23.4419,23.3893,23.3968,24000.0
2013-07-31 14:30:00,31.12,31.17,31.11,31.12,62200.0,23.4043,23.4419,23.3968,23.4043,62200.0
2013-07-31 14:35:00,31.13,31.18,31.11,31.14,34400.0,23.4119,23.4495,23.3968,23.4194,34400.0
2013-07-31 14:40:00,31.16,31.2,31.14,31.14,76000.0,23.4344,23.4645,23.4194,23.4194,76000.0
2013-07-31 14:45:00,31.15,31.16,31.11,31.11,53400.0,23.4269,23.4344,23.3968,23.3968,53400.0
2013-07-31 14:50:00,31.11,31.13,31.1,31.11,41200.0,23.3968,23.4119,23.3893,23.3968,41200.0
2013-07-31 14:55:00,31.11,31.13,31.11,31.13,40400.0,23.3968,23.4119,23.3968,23.4119,40400.0
2013-07-31 15:00:00,31.14,31.14,31.08,31.1,56400.0,23.4194,23.4194,23.3743,23.3893,56400.0
2013-07-31 15:05:00,31.09,31.12,31.05,31.06,45200.0,23.3818,23.4043,23.3517,23.3592,45200.0
2013-07-31 15:10:00,31.06,31.07,30.99,31.02,67200.0,23.3592,23.3667,23.3066,23.3291,67200.0
2013-07-31 15:15:00,31.03,31.03,31.0,31.0,108800.0,23.3367,23.3367,23.3141,23.3141,108800.0
2013-07-31 15:20:00,31.0,31.02,30.97,31.0,64200.0,23.3141,23.3291,23.2915,23.3141,64200.0
2013-07-31 15:25:00,31.0,31.04,31.0,31.02,70600.0,23.3141,23.3442,23.3141,23.3291,70600.0
2013-07-31 15:30:00,31.02,31.03,30.93,30.95,100800.0,23.3291,23.3367,23.2614,23.2765,100800.0
2013-07-31 15:35:00,30.95,31.0,30.95,30.99,78800.0,23.2765,23.3141,23.2765,23.3066,78800.0
2013-07-31 15:40:00,30.98,30.99,30.91,30.92,132000.0,23.2991,23.3066,23.2464,23.2539,132000.0
2013-07-31 15:45:00,30.92,30.92,30.88,30.92,251600.0,23.2539,23.2539,23.2238,23.2539,251600.0
2013-07-31 15:50:00,30.92,30.95,30.82,30.82,233600.0,23.2539,23.2765,23.1787,23.1787,233600.0
2013-07-31 15:55:00,30.82,30.86,30.8,30.84,508400.0,23.1787,23.2088,23.1637,23.1938,508400.0
2013-08-01 09:30:00,31.2,31.25,31.11,31.16,168800.0,23.4645,23.5021,23.3968,23.4344,168800.0
2013-08-01 09:35:00,31.13,31.23,31.11,31.13,52000.0,23.4119,23.4871,23.3968,23.4119,52000.0
2013-08-01 09:40:00,31.15,31.24,31.13,31.2,49600.0,23.4269,23.4946,23.4119,23.4645,49600.0
2013-08-01 09:45:00,31.21,31.32,31.2,31.3,83600.0,23.472,23.5548,23.4645,23.5397,83600.0
2013-08-01 09:50:00,31.29,31.35,31.29,31.33,43800.0,23.5322,23.5773,23.5322,23.5623,43800.0
2013-08-01 09:55:00,31.34,31.42,31.34,31.34,61800.0,23.5698,23.63,23.5698,23.5698,61800.0
2013-08-01 10:00:00,31.34,31.49,31.34,31.49,61200.0,23.5698,23.6826,23.5698,23.6826,61200.0
2013-08-01 10:05:00,31.48,31.48,31.42,31.43,46600.0,23.6751,23.6751,23.63,23.6375,46600.0
2013-08-01 10:10:00,31.43,31.5,31.43,31.49,74400.0,23.6375,23.6901,23.6375,23.6826,74400.0
2013-08-01 10:15:00,31.49,31.52,31.45,31.45,128800.0,23.6826,23.7052,23.6525,23.6525,128800.0
2013-08-01 10:20:00,31.45,31.55,31.43,31.51,131000.0,23.6525,23.7277,23.6375,23.6976,131000.0
2013-08-01 10:25:00,31.52,31.55,31.47,31.5,149400.0,23.7052,23.7277,23.6676,23.6901,149400.0
2013-08-01 10:30:00,31.49,31.54,31.48,31.54,43800.0,23.6826,23.7202,23.6751,23.7202,43800.0
2013-08-01 10:35:00,31.55,31.57,31.47,31.47,131200.0,23.7277,23.7428,23.6676,23.6676,131200.0
2013-08-01 10:40:00,31.47,31.56,31.47,31.55,84800.0,23.6676,23.7353,23.6676,23.7277,84800.0
2013-08-01 10:45:00,31.56,31.57,31.52,31.53,68200.0,23.7353,23.7428,23.7052,23.7127,68200.0
2013-08-01 10:50:00,31.53,31.53,31.45,31.46,70800.0,23.7127,23.7127,23.6525,23.66,70800.0
2013-08-01 10:55:00,31.44,31.45,31.37,31.45,106400.0,23.645,23.6525,23.5924,23.6525,106400.0
2013-08-01 11:00:00,31.45,31.47,31.4,31.44,44000.0,23.6525,23.6676,23.6149,23.645,44000.0
2013-08-01 11:05:00,31.43,31.44,31.41,31.44,50400.0,23.6375,23.645,23.6224,23.645,50400.0
2013-08-01 11:10:00,31.43,31.47,31.36,31.4,36200.0,23.6375,23.6676,23.5848,23.6149,36200.0
2013-08-01 11:15:00,31.39,31.43,31.38,31.43,45800.0,23.6074,23.6375,23.5999,23.6375,45800.0
2013-08-01 11:20:00,31.43,31.47,31.42,31.46,30400.0,23.6375,23.6676,23.63,23.66,30400.0
2013-08-01 11:25:00,31.47,31.48,31.42,31.43,69600.0,23.6676,23.6751,23.63,23.6375,69600.0
2013-08-01 11:30:00,31.42,31.43,31.42,31.42,58000.0,23.63,23.6375,23.63,23.63,58000.0
2013-08-01 11:35:00,31.42,31.43,31.42,31.43,31800.0,23.63,23.6375,23.63,23.6375,31800.0
2013-08-01 11:40:00,31.43,31.43,31.42,31.42,29400.0,23.6375,23.6375,23.63,23.63,29400.0
2013-08-01 11:45:00,31.42,31.43,31.38,31.39,66600.0,23.63,23.6375,23.5999,23.6074,66600.0
2013-08-01 11:50:00,31.38,31.39,31.33,31.34,56800.0,23.5999,23.6074,23.5623,23.5698,56800.0
2013-08-01 11:55:00,31.34,31.35,31.33,31.35,32800.0,23.5698,23.5773,23.5623,23.5773,32800.0
2013-08-01 12:00:00,31.36,31.42,31.36,31.39,29000.0,23.5848,23.63,23.5848,23.6074,29000.0
2013-08-01 12:05:00,31.4,31.4,31.38,31.39,30200.0,23.6149,23.6149,23.5999,23.6074,30200.0
2013-08-01 12:10:00,31.38,31.4,31.37,31.37,23000.0,23.5999,23.6149,23.5924,23.5924,23000.0
2013-08-01 12:15:00,31.38,31.42,31.37,31.41,25400.0,23.5999,23.63,23.5924,23.6224,25400.0
2013-08-01 12:20:00,31.4,31.42,31.38,31.4,53800.0,23.6149,23.63,23.5999,23.6149,53800.0
2013-08-01 12:25:00,31.4,31.43,31.39,31.4,60800.0,23.6149,23.6375,23.6074,23.6149,60800.0
2013-08-01 12:30:00,31.4,31.4,31.39,31.4,39000.0,23.6149,23.6149,23.6074,23.6149,39000.0
2013-08-01 12:35:00,31.4,31.43,31.39,31.42,60400.0,23.6149,23.6375,23.6074,23.63,60400.0
2013-08-01 12:40:00,31.42,31.44,31.41,31.44,20000.0,23.63,23.645,23.6224,23.645,20000.0
2013-08-01 12:45:00,31.43,31.44,31.4,31.41,41000.0,23.6375,23.645,23.6149,23.6224,41000.0
2013-08-01 12:50:00,31.41,31.42,31.4,31.42,27600.0,23.6224,23.63,23.6149,23.63,27600.0
2013-08-01 12:55:00,31.43,31.43,31.42,31.43,18800.0,23.6375,23.6375,23.63,23.6375,18800.0
2013-08-01 13:00:00,31.43,31.45,31.42,31.43,42800.0,23.6375,23.6525,23.63,23.6375,42800.0
2013-08-01 13:05:00,31.43,31.43,31.42,31.43,24400.0,23.6375,23.6375,23.63,23.6375,24400.0
2013-08-01 13:10:00,31.43,31.43,31.42,31.42,16000.0,23.6375,23.6375,23.63,23.63,16000.0
2013-08-01 13:15:00,31.42,31.46,31.42,31.46,50400.0,23.63,23.66,23.63,23.66,50400.0
2013-08-01 13:20:00,31.46,31.5,31.46,31.5,49800.0,23.66,23.6901,23.66,23.6901,49800.0
2013-08-01 13:25:00,31.5,31.54,31.5,31.54,39000.0,23.6901,23.7202,23.6901,23.7202,39000.0
2013-08-01 13:30:00,31.54,31.56,31.53,31.56,40600.0,23.7202,23.7353,23.7127,23.7353,40600.0
2013-08-01 13:35:00,31.56,31.56,31.53,31.55,38600.0,23.7353,23.7353,23.7127,23.7277,38600.0
2013-08-01 13:40:00,31.55,31.57,31.54,31.57,18000.0,23.7277,23.7428,23.7202,23.7428,18000.0
2013-08-01 13:45:00,31.57,31.61,31.57,31.6,29800.0,23.7428,23.7729,23.7428,23.7653,29800.0
2013-08-01 13:50:00,31.6,31.61,31.6,31.61,33200.0,23.7653,23.7729,23.7653,23.7729,33200.0
2013-08-01 13:55:00,31.6,31.68,31.6,31.67,66000.0,23.7653,23.8255,23.7653,23.818,66000.0
2013-08-01 14:00:00,31.67,31.73,31.66,31.73,80200.0,23.818,23.8631,23.8105,23.8631,80200.0
2013-08-01 14:05:00,31.73,31.76,31.72,31.75,84600.0,23.8631,23.8857,23.8556,23.8781,84600.0
2013-08-01 14:10:00,31.76,31.8,31.75,31.78,49200.0,23.8857,23.9157,23.8781,23.9007,49200.0
2013-08-01 14:15:00,31.78,31.79,31.72,31.73,60400.0,23.9007,23.9082,23.8556,23.8631,60400.0
2013-08-01 14:20:00,31.73,31.81,31.73,31.8,45200.0,23.8631,23.9233,23.8631,23.9157,45200.0
2013-08-01 14:25:00,31.8,31.81,31.76,31.79,47800.0,23.9157,23.9233,23.8857,23.9082,47800.0
2013-08-01 14:30:00,31.79,31.79,31.71,31.73,80200.0,23.9082,23.9082,23.8481,23.8631,80200.0
2013-08-01 14:35:00,31.73,31.76,31.72,31.75,80600.0,23.8631,23.8857,23.8556,23.8781,80600.0
2013-08-01 14:40:00,31.75,31.77,31.74,31.75,39800.0,23.8781,23.8932,23.8706,23.8781,39800.0
2013-08-01 14:45:00,31.76,31.79,31.74,31.77,57000.0,23.8857,23.9082,23.8706,23.8932,57000.0
2013-08-01 14:50:00,31.77,31.79,31.75,31.75,78200.0,23.8932,23.9082,23.8781,23.8781,78200.0
2013-08-01 14:55:00,31.75,31.75,31.68,31.68,54200.0,23.8781,23.8781,23.8255,23.8255,54200.0
2013-08-01 15:00:00,31.68,31.72,31.66,31.67,113400.0,23.8255,23.8556,23.8105,23.818,113400.0
2013-08-01 15:05:00,31.66,31.67,31.65,31.67,45400.0,23.8105,23.818,23.8029,23.818,45400.0
2013-08-01 15:10:00,31.67,31.68,31.64,31.64,48000.0,23.818,23.8255,23.7954,23.7954,48000.0
2013-08-01 15:15:00,31.64,31.67,31.63,31.65,73800.0,23.7954,23.818,23.7879,23.8029,73800.0
2013-08-01 15:20:00,31.65,31.67,31.64,31.66,60800.0,23.8029,23.818,23.7954,23.8105,60800.0
2013-08-01 15:25:00,31.67,31.73,31.65,31.73,104000.0,23.818,23.8631,23.8029,23.8631,104000.0
2013-08-01 15:30:00,31.72,31.78,31.72,31.77,122800.0,23.8556,23.9007,23.8556,23.8932,122800.0
2013-08-01 15:35:00,31.76,31.82,31.75,31.79,131400.0,23.8857,23.9308,23.8781,23.9082,131400.0
2013-08-01 15:40:00,31.8,31.82,31.79,31.79,92800.0,23.9157,23.9308,23.9082,23.9082,92800.0
2013-08-01 15:45:00,31.79,31.81,31.78,31.79,154200.0,23.9082,23.9233,23.9007,23.9082,154200.0
2013-08-01 15:50:00,31.79,31.8,31.79,31.8,130800.0,23.9082,23.9157,23.9082,23.9157,130800.0
2013-08-01 15:55:00,31.8,31.81,31.75,31.76,351000.0,23.9157,23.9233,23.8781,23.8857,351000.0
2013-08-02 09:30:00,31.68,31.68,31.52,31.57,125400.0,23.8255,23.8255,23.7052,23.7428,125400.0
2013-08-02 09:35:00,31.56,31.56,31.45,31.47,59000.0,23.7353,23.7353,23.6525,23.6676,59000.0
2013-08-02 09:40:00,31.49,31.5,31.46,31.48,37200.0,23.6826,23.6901,23.66,23.6751,37200.0
2013-08-02 09:45:00,31.48,31.49,31.43,31.45,52800.0,23.6751,23.6826,23.6375,23.6525,52800.0
2013-08-02 09:50:00,31.45,31.49,31.43,31.46,32600.0,23.6525,23.6826,23.6375,23.66,32600.0
2013-08-02 09:55:00,31.47,31.5,31.44,31.44,39600.0,23.6676,23.6901,23.645,23.645,39600.0
2013-08-02 10:00:00,31.43,31.47,31.35,31.39,94200.0,23.6375,23.6676,23.5773,23.6074,94200.0
2013-08-02 10:05:00,31.4,31.41,31.39,31.41,39400.0,23.6149,23.6224,23.6074,23.6224,39400.0
2013-08-02 10:10:00,31.41,31.43,31.4,31.41,29600.0,23.6224,23.6375,23.6149,23.6224,29600.0
2013-08-02 10:15:00,31.42,31.48,31.42,31.46,43800.0,23.63,23.6751,23.63,23.66,43800.0
2013-08-02 10:20:00,31.46,31.46,31.39,31.4,43800.0,23.66,23.66,23.6074,23.6149,43800.0
2013-08-02 10:25:00,31.39,31.4,31.36,31.39,47000.0,23.6074,23.6149,23.5848,23.6074,47000.0
2013-08-02 10:30:00,31.39,31.41,31.36,31.39,51600.0,23.6074,23.6224,23.5848,23.6074,51600.0
2013-08-02 10:35:00,31.38,31.41,31.36,31.36,45800.0,23.5999,23.6224,23.5848,23.5848,45800.0
2013-08-02 10:40:00,31.36,31.38,31.35,31.35,36600.0,23.5848,23.5999,23.5773,23.5773,36600.0
2013-08-02 10:45:00,31.35,31.36,31.33,31.33,50600.0,23.5773,23.5848,23.5623,23.5623,50600.0
2013-08-02 10:50:00,31.33,31.35,31.32,31.32,21600.0,23.5623,23.5773,23.5548,23.5548,21600.0
2013-08-02 10:55:00,31.32,31.32,31.28,31.29,24400.0,23.5548,23.5548,23.5247,23.5322,24400.0
2013-08-02 11:00:00,31.29,31.31,31.29,31.3,40800.0,23.5322,23.5472,23.5322,23.5397,40800.0
2013-08-02 11:05:00,31.3,31.3,31.22,31.24,46600.0,23.5397,23.5397,23.4795,23.4946,46600.0
2013-08-02 11:10:00,31.23,31.24,31.21,31.23,43800.0,23.4871,23.4946,23.472,23.4871,43800.0
2013-08-02 11:15:00,31.23,31.24,31.21,31.22,46600.0,23.4871,23.4946,23.472,23.4795,46600.0
2013-08-02 11:20:00,31.22,31.24,31.21,31.23,23400.0,23.4795,23.4946,23.472,23.4871,23400.0
2013-08-02 11:25:00,31.23,31.28,31.23,31.28,31400.0,23.4871,23.5247,23.4871,23.5247,31400.0
2013-08-02 11:30:00,31.28,31.29,31.25,31.25,45000.0,23.5247,23.5322,23.5021,23.5021,45000.0
2013-08-02 11:35:00,31.26,31.29,31.24,31.25,39600.0,23.5096,23.5322,23.4946,23.5021,39600.0
2013-08-02 11:40:00,31.25,31.26,31.21,31.23,51400.0,23.5021,23.5096,23.472,23.4871,51400.0
2013-08-02 11:45:00,31.22,31.24,31.22,31.24,22400.0,23.4795,23.4946,23.4795,23.4946,22400.0
2013-08-02 11:50:00,31.24,31.27,31.24,31.27,31000.0,23.4946,23.5172,23.4946,23.5172,31000.0
2013-08-02 11:55:00,31.27,31.29,31.25,31.25,29600.0,23.5172,23.5322,23.5021,23.5021,29600.0
2013-08-02 12:00:00,31.25,31.27,31.25,31.25,21400.0,23.5021,23.5172,23.5021,23.5021,21400.0
2013-08-02 12:05:00,31.25,31.25,31.25,31.25,29200.0,23.5021,23.5021,23.5021,23.5021,29200.0
2013-08-02 12:10:00,31.25,31.26,31.25,31.25,26000.0,23.5021,23.5096,23.5021,23.5021,26000.0
2013-08-02 12:15:00,31.25,31.27,31.24,31.24,32800.0,23.5021,23.5172,23.4946,23.4946,32800.0
2013-08-02 12:20:00,31.24,31.27,31.24,31.27,32400.0,23.4946,23.5172,23.4946,23.5172,32400.0
2013-08-02 12:25:00,31.27,31.27,31.24,31.24,22400.0,23.5172,23.5172,23.4946,23.4946,22400.0
2013-08-02 12:30:00,31.24,31.27,31.24,31.27,32800.0,23.4946,23.5172,23.4946,23.5172,32800.0
2013-08-02 12:35:00,31.27,31.28,31.22,31.23,106200.0,23.5172,23.5247,23.4795,23.4871,106200.0
2013-08-02 12:40:00,31.23,31.24,31.22,31.22,25400.0,23.4871,23.4946,23.4795,23.4795,25400.0
2013-08-02 12:45:00,31.22,31.23,31.21,31.21,49400.0,23.4795,23.4871,23.472,23.472,49400.0
2013-08-02 12:50:00,31.21,31.22,31.19,31.19,24000.0,23.472,23.4795,23.457,23.457,24000.0
2013-08-02 12:55:00,31.2,31.21,31.2,31.21,11600.0,23.4645,23.472,23.4645,23.472,11600.0
2013-08-02 13:00:00,31.2,31.2,31.17,31.17,33800.0,23.4645,23.4645,23.4419,23.4419,33800.0
2013-08-02 13:05:00,31.17,31.18,31.17,31.18,21800.0,23.4419,23.4495,23.4419,23.4495,21800.0
2013-08-02 13:10:00,31.17,31.21,31.17,31.21,31600.0,23.4419,23.472,23.4419,23.472,31600.0
2013-08-02 13:15:00,31.21,31.24,31.21,31.23,26000.0,23.472,23.4946,23.472,23.4871,26000.0
2013-08-02 13:20:00,31.24,31.27,31.24,31.25,33400.0,23.4946,23.5172,23.4946,23.5021,33400.0
2013-08-02 13:25:00,31.25,31.25,31.2,31.2,38200.0,23.5021,23.5021,23.4645,23.4645,38200.0
2013-08-02 13:30:00,31.2,31.21,31.18,31.2,37400.0,23.4645,23.472,23.4495,23.4645,37400.0
2013-08-02 13:35:00,31.2,31.21,31.17,31.17,41200.0,23.4645,23.472,23.4419,23.4419,41200.0
2013-08-02 13:40:00,31.17,31.17,31.15,31.17,27800.0,23.4419,23.4419,23.4269,23.4419,27800.0
2013-08-02 13:45:00,31.16,31.16,31.14,31.15,29200.0,23.4344,23.4344,23.4194,23.4269,29200.0
2013-08-02 13:50:00,31.15,31.15,31.14,31.14,23600.0,23.4269,23.4269,23.4194,23.4194,23600.0
2013-08-02 13:55:00,31.14,31.14,31.11,31.11,50400.0,23.4194,23.4194,23.3968,23.3968,50400.0
2013-08-02 14:00:00,31.11,31.13,31.1,31.12,58000.0,23.3968,23.4119,23.3893,23.4043,58000.0
2013-08-02 14:05:00,31.11,31.12,31.1,31.11,37000.0,23.3968,23.4043,23.3893,23.3968,37000.0
2013-08-02 14:10:00,31.11,31.13,31.1,31.11,45400.0,23.3968,23.4119,23.3893,23.3968,45400.0
2013-08-02 14:15:00,31.11,31.11,31.08,31.08,33800.0,23.3968,23.3968,23.3743,23.3743,33800.0
2013-08-02 14:20:00,31.08,31.09,31.07,31.09,51600.0,23.3743,23.3818,23.3667,23.3818,51600.0
2013-08-02 14:25:00,31.09,31.1,31.08,31.09,24200.0,23.3818,23.3893,23.3743,23.3818,24200.0
2013-08-02 14:30:00,31.1,31.1,31.07,31.07,54200.0,23.3893,23.3893,23.3667,23.3667,54200.0
2013-08-02 14:35:00,31.07,31.09,31.05,31.08,38000.0,23.3667,23.3818,23.3517,23.3743,38000.0
2013-08-02 14:40:00,31.09,31.13,31.09,31.12,26800.0,23.3818,23.4119,23.3818,23.4043,26800.0
2013-08-02 14:45:00,31.13,31.13,31.1,31.1,21000.0,23.4119,23.4119,23.3893,23.3893,21000.0
2013-08-02 14:50:00,31.11,31.11,31.08,31.08,45200.0,23.3968,23.3968,23.3743,23.3743,45200.0
2013-08-02 14:55:00,31.08,31.09,31.07,31.08,52200.0,23.3743,23.3818,23.3667,23.3743,52200.0
2013-08-02 15:00:00,31.08,31.11,31.08,31.09,46000.0,23.3743,23.3968,23.3743,23.3818,46000.0
2013-08-02 15:05:00,31.09,31.1,31.07,31.08,57400.0,23.3818,23.3893,23.3667,23.3743,57400.0
2013-08-02 15:10:00,31.08,31.09,31.08,31.08,27800.0,23.3743,23.3818,23.3743,23.3743,27800.0
2013-08-02 15:15:00,31.07,31.07,31.05,31.05,36600.0,23.3667,23.3667,23.3517,23.3517,36600.0
2013-08-02 15:20:00,31.05,31.06,31.05,31.06,28600.0,23.3517,23.3592,23.3517,23.3592,28600.0
2013-08-02 15:25:00,31.06,31.06,31.05,31.05,30400.0,23.3592,23.3592,23.3517,23.3517,30400.0
2013-08-02 15:30:00,31.05,31.08,31.04,31.08,83200.0,23.3517,23.3743,23.3442,23.3743,83200.0
2013-08-02 15:35:00,31.07,31.09,31.06,31.09,90200.0,23.3667,23.3818,23.3592,23.3818,90200.0
2013-08-02 15:40:00,31.09,31.2,31.09,31.2,275200.0,23.3818,23.4645,23.3818,23.4645,275200.0
2013-08-02 15:45:00,31.2,31.2,31.15,31.15,179200.0,23.4645,23.4645,23.4269,23.4269,179200.0
2013-08-02 15:50:00,31.15,31.16,31.13,31.14,122000.0,23.4269,23.4344,23.4119,23.4194,122000.0
2013-08-02 15:55:00,31.14,31.16,31.11,31.14,282400.0,23.4194,23.4344,23.3968,23.4194,282400.0
2013-08-05 09:30:00,31.19,31.25,31.04,31.1,137200.0,23.457,23.5021,23.3442,23.3893,137200.0
2013-08-05 09:35:00,31.12,31.12,31.0,31.03,57000.0,23.4043,23.4043,23.3141,23.3367,57000.0
2013-08-05 09:40:00,31.05,31.11,31.04,31.05,39600.0,23.3517,23.3968,23.3442,23.3517,39600.0
2013-08-05 09:45:00,31.06,31.16,31.06,31.11,45400.0,23.3592,23.4344,23.3592,23.3968,45400.0
2013-08-05 09:50:00,31.11,31.21,31.11,31.21,59800.0,23.3968,23.472,23.3968,23.472,59800.0
2013-08-05 09:55:00,31.21,31.25,31.2,31.21,29600.0,23.472,23.5021,23.4645,23.472,29600.0
2013-08-05 10:00:00,31.2,31.2,31.08,31.08,43200.0,23.4645,23.4645,23.3743,23.3743,43200.0
2013-08-05 10:05:00,31.09,31.14,31.09,31.11,50800.0,23.3818,23.4194,23.3818,23.3968,50800.0
2013-08-05 10:10:00,31.11,31.12,31.08,31.09,31800.0,23.3968,23.4043,23.3743,23.3818,31800.0
2013-08-05 10:15:00,31.09,31.11,31.07,31.11,53000.0,23.3818,23.3968,23.3667,23.3968,53000.0
2013-08-05 10:20:00,31.11,31.14,31.08,31.11,63000.0,23.3968,23.4194,23.3743,23.3968,63000.0
2013-08-05 10:25:00,31.12,31.12,31.09,31.11,32600.0,23.4043,23.4043,23.3818,23.3968,32600.0
2013-08-05 10:30:00,31.12,31.16,31.09,31.16,36800.0,23.4043,23.4344,23.3818,23.4344,36800.0
2013-08-05 10:35:00,31.16,31.18,31.13,31.17,31800.0,23.4344,23.4495,23.4119,23.4419,31800.0
2013-08-05 10:40:00,31.17,31.18,31.14,31.14,35800.0,23.4419,23.4495,23.4194,23.4194,35800.0
2013-08-05 10:45:00,31.14,31.15,31.12,31.14,31000.0,23.4194,23.4269,23.4043,23.4194,31000.0
2013-08-05 10:50:00,31.15,31.15,31.09,31.09,22000.0,23.4269,23.4269,23.3818,23.3818,22000.0
2013-08-05 10:55:00,31.08,31.09,31.05,31.07,41000.0,23.3743,23.3818,23.3517,23.3667,41000.0
2013-08-05 11:00:00,31.08,31.08,31.05,31.06,29200.0,23.3743,23.3743,23.3517,23.3592,29200.0
2013-08-05 11:05:00,31.06,31.1,31.06,31.08,30200.0,23.3592,23.3893,23.3592,23.3743,30200.0
2013-08-05 11:10:00,31.08,31.09,31.03,31.05,37200.0,23.3743,23.3818,23.3367,23.3517,37200.0
2013-08-05 11:15:00,31.05,31.1,31.05,31.05,25000.0,23.3517,23.3893,23.3517,23.3517,25000.0
2013-08-05 11:20:00,31.06,31.08,31.05,31.07,21000.0,23.3592,23.3743,23.3517,23.3667,21000.0
2013-08-05 11:25:00,31.07,31.1,31.07,31.07,25400.0,23.3667,23.3893,23.3667,23.3667,25400.0
2013-08-05 11:30:00,31.07,31.07,30.99,30.99,64800.0,23.3667,23.3667,23.3066,23.3066,64800.0
2013-08-05 11:35:00,30.99,31.0,30.97,30.97,20800.0,23.3066,23.3141,23.2915,23.2915,20800.0
2013-08-05 11:40:00,30.98,31.0,30.98,30.99,36200.0,23.2991,23.3141,23.2991,23.3066,36200.0
2013-08-05 11:45:00,30.99,30.99,30.98,30.98,17200.0,23.3066,23.3066,23.2991,23.2991,17200.0
2013-08-05 11:50:00,30.98,30.99,30.96,30.98,40200.0,23.2991,23.3066,23.284,23.2991,40200.0
2013-08-05 11:55:00,30.98,30.99,30.97,30.99,34800.0,23.2991,23.3066,23.2915,23.3066,34800.0
2013-08-05 12:00:00,30.98,30.99,30.96,30.97,51400.0,23.2991,23.3066,23.284,23.2915,51400.0
2013-08-05 12:05:00,30.97,30.97,30.93,30.96,27400.0,23.2915,23.2915,23.2614,23.284,27400.0
2013-08-05 12:10:00,30.97,30.98,30.96,30.98,26600.0,23.2915,23.2991,23.284,23.2991,26600.0
2013-08-05 12:15:00,30.99,31.0,30.97,30.97,23000.0,23.3066,23.3141,23.2915,23.2915,23000.0
2013-08-05 12:20:00,30.97,30.99,30.96,30.99,20000.0,23.2915,23.3066,23.284,23.3066,20000.0
2013-08-05 12:25:00,30.98,30.99,30.98,30.99,38600.0,23.2991,23.3066,23.2991,23.3066,38600.0
2013-08-05 12:30:00,30.98,30.99,30.95,30.95,28200.0,23.2991,23.3066,23.2765,23.2765,28200.0
2013-08-05 12:35:00,30.96,30.97,30.94,30.96,40200.0,23.284,23.2915,23.269,23.284,40200.0
2013-08-05 12:40:00,30.96,30.96,30.93,30.93,24000.0,23.284,23.284,23.2614,23.2614,24000.0
2013-08-05 12:45:00,30.94,30.95,30.93,30.93,17000.0,23.269,23.2765,23.2614,23.2614,17000.0
2013-08-05 12:50:00,30.93,30.93,30.92,30.93,30000.0,23.2614,23.2614,23.2539,23.2614,30000.0
2013-08-05 12:55:00,30.93,30.94,30.91,30.94,20400.0,23.2614,23.269,23.2464,23.269,20400.0
2013-08-05 13:00:00,30.94,30.99,30.94,30.96,71800.0,23.269,23.3066,23.269,23.284,71800.0
2013-08-05 13:05:00,30.96,30.99,30.94,30.95,74800.0,23.284,23.3066,23.269,23.2765,74800.0
2013-08-05 13:10:00,30.95,30.96,30.94,30.95,42800.0,23.2765,23.284,23.269,23.2765,42800.0
2013-08-05 13:15:00,30.95,30.96,30.93,30.94,92400.0,23.2765,23.284,23.2614,23.269,92400.0
2013-08-05 13:20:00,30.94,30.96,30.94,30.95,48600.0,23.269,23.284,23.269,23.2765,48600.0
2013-08-05 13:25:00,30.95,30.99,30.95,30.98,49400.0,23.2765,23.3066,23.2765,23.2991,49400.0
2013-08-05 13:30:00,30.98,30.98,30.96,30.97,25000.0,23.2991,23.2991,23.284,23.2915,25000.0
2013-08-05 13:35:00,30.96,30.98,30.96,30.97,22600.0,23.284,23.2991,23.284,23.2915,22600.0
2013-08-05 13:40:00,30.97,31.0,30.97,30.99,56200.0,23.2915,23.3141,23.2915,23.3066,56200.0
2013-08-05 13:45:00,30.99,31.02,30.98,31.01,46600.0,23.3066,23.3291,23.2991,23.3216,46600.0
2013-08-05 13:50:00,31.01,31.06,31.01,31.06,36800.0,23.3216,23.3592,23.3216,23.3592,36800.0
2013-08-05 13:55:00,31.06,31.11,31.06,31.1,90600.0,23.3592,23.3968,23.3592,23.3893,90600.0
2013-08-05 14:00:00,31.1,31.1,31.02,31.02,50800.0,23.3893,23.3893,23.3291,23.3291,50800.0
2013-08-05 14:05:00,31.02,31.06,31.02,31.05,35800.0,23.3291,23.3592,23.3291,23.3517,35800.0
2013-08-05 14:10:00,31.06,31.11,31.05,31.11,44400.0,23.3592,23.3968,23.3517,23.3968,44400.0
2013-08-05 14:15:00,31.11,31.15,31.1,31.1,91000.0,23.3968,23.4269,23.3893,23.3893,91000.0
2013-08-05 14:20:00,31.1,31.11,31.09,31.1,63600.0,23.3893,23.3968,23.3818,23.3893,63600.0
2013-08-05 14:25:00,31.1,31.12,31.09,31.11,43800.0,23.3893,23.4043,23.3818,23.3968,43800.0
2013-08-05 14:30:00,31.11,31.16,31.1,31.13,55400.0,23.3968,23.4344,23.3893,23.4119,55400.0
2013-08-05 14:35:00,31.13,31.13,31.1,31.1,23000.0,23.4119,23.4119,23.3893,23.3893,23000.0
2013-08-05 14:40:00,31.09,31.09,31.04,31.05,52200.0,23.3818,23.3818,23.3442,23.3517,52200.0
2013-08-05 14:45:00,31.04,31.09,31.04,31.08,49200.0,23.3442,23.3818,23.3442,23.3743,49200.0
2013-08-05 14:50:00,31.08,31.08,31.05,31.05,27600.0,23.3743,23.3743,23.3517,23.3517,27600.0
2013-08-05 14:55:00,31.05,31.08,31.05,31.07,39200.0,23.3517,23.3743,23.3517,23.3667,39200.0
2013-08-05 15:00:00,31.07,31.07,31.03,31.03,118400.0,23.3667,23.3667,23.3367,23.3367,118400.0
2013-08-05 15:05:00,31.03,31.06,31.03,31.04,37400.0,23.3367,23.3592,23.3367,23.3442,37400.0
2013-08-05 15:10:00,31.04,31.04,31.03,31.03,27200.0,23.3442,23.3442,23.3367,23.3367,27200.0
2013-08-05 15:15:00,31.03,31.05,31.03,31.05,48600.0,23.3367,23.3517,23.3367,23.3517,48600.0
2013-08-05 15:20:00,31.05,31.06,31.04,31.06,32000.0,23.3517,23.3592,23.3442,23.3592,32000.0
2013-08-05 15:25:00,31.06,31.06,31.04,31.06,56600.0,23.3592,23.3592,23.3442,23.3592,56600.0
2013-08-05 15:30:00,31.06,31.07,31.04,31.05,68600.0,23.3592,23.3667,23.3442,23.3517,68600.0
2013-08-05 15:35:00,31.04,31.06,31.04,31.04,54000.0,23.3442,23.3592,23.3442,23.3442,54000.0
2013-08-05 15:40:00,31.05,31.06,31.04,31.06,45600.0,23.3517,23.3592,23.3442,23.3592,45600.0
2013-08-05 15:45:00,31.06,31.08,31.05,31.05,130200.0,23.3592,23.3743,23.3517,23.3517,130200.0
2013-08-05 15:50:00,31.06,31.07,31.03,31.04,98000.0,23.3592,23.3667,23.3367,23.3442,98000.0
2013-08-05 15:55:00,31.04,31.05,31.03,31.04,204600.0,23.3442,23.3517,23.3367,23.3442,204600.0
2013-08-06 09:30:00,31.02,31.19,31.0,31.13,136400.0,23.3291,23.457,23.3141,23.4119,136400.0
2013-08-06 09:35:00,31.1,31.13,31.06,31.08,21000.0,23.3893,23.4119,23.3592,23.3743,21000.0
2013-08-06 09:40:00,31.07,31.07,30.99,31.02,31800.0,23.3667,23.3667,23.3066,23.3291,31800.0
2013-08-06 09:45:00,31.02,31.05,31.0,31.0,27200.0,23.3291,23.3517,23.3141,23.3141,27200.0
2013-08-06 09:50:00,31.0,31.0,30.97,30.99,33400.0,23.3141,23.3141,23.2915,23.3066,33400.0
2013-08-06 09:55:00,30.99,31.02,30.97,31.0,29200.0,23.3066,23.3291,23.2915,23.3141,29200.0
2013-08-06 10:00:00,31.0,31.01,30.93,30.93,35400.0,23.3141,23.3216,23.2614,23.2614,35400.0
2013-08-06 10:05:00,30.93,30.93,30.85,30.86,39400.0,23.2614,23.2614,23.2013,23.2088,39400.0
2013-08-06 10:10:00,30.86,30.87,30.82,30.87,33000.0,23.2088,23.2163,23.1787,23.2163,33000.0
2013-08-06 10:15:00,30.88,30.89,30.85,30.87,29400.0,23.2238,23.2314,23.2013,23.2163,29400.0
2013-08-06 10:20:00,30.86,30.86,30.79,30.79,48400.0,23.2088,23.2088,23.1562,23.1562,48400.0
2013-08-06 10:25:00,30.79,30.8,30.75,30.78,30000.0,23.1562,23.1637,23.1261,23.1486,30000.0
2013-08-06 10:30:00,30.75,30.75,30.66,30.67,71000.0,23.1261,23.1261,23.0584,23.0659,71000.0
2013-08-06 10:35:00,30.67,30.76,30.67,30.75,32800.0,23.0659,23.1336,23.0659,23.1261,32800.0
2013-08-06 10:40:00,30.75,30.78,30.74,30.75,28600.0,23.1261,23.1486,23.1186,23.1261,28600.0
2013-08-06 10:45:00,30.75,30.78,30.73,30.77,22800.0,23.1261,23.1486,23.111,23.1411,22800.0
2013-08-06 10:50:00,30.75,30.76,30.72,30.74,15600.0,23.1261,23.1336,23.1035,23.1186,15600.0
2013-08-06 10:55:00,30.74,30.75,30.73,30.74,18200.0,23.1186,23.1261,23.111,23.1186,18200.0
2013-08-06 11:00:00,30.73,30.79,30.73,30.78,37400.0,23.111,23.1562,23.111,23.1486,37400.0
2013-08-06 11:05:00,30.77,30.79,30.74,30.78,53000.0,23.1411,23.1562,23.1186,23.1486,53000.0
2013-08-06 11:10:00,30.78,30.81,30.78,30.81,21600.0,23.1486,23.1712,23.1486,23.1712,21600.0
2013-08-06 11:15:00,30.81,30.85,30.8,30.85,34400.0,23.1712,23.2013,23.1637,23.2013,34400.0
2013-08-06 11:20:00,30.85,30.86,30.84,30.84,17000.0,23.2013,23.2088,23.1938,23.1938,17000.0
2013-08-06 11:25:00,30.85,30.85,30.83,30.83,36200.0,23.2013,23.2013,23.1862,23.1862,36200.0
2013-08-06 11:30:00,30.83,30.86,30.83,30.86,27000.0,23.1862,23.2088,23.1862,23.2088,27000.0
2013-08-06 11:35:00,30.86,30.86,30.85,30.86,21000.0,23.2088,23.2088,23.2013,23.2088,21000.0
2013-08-06 11:40:00,30.85,30.86,30.84,30.84,30600.0,23.2013,23.2088,23.1938,23.1938,30600.0
2013-08-06 11:45:00,30.85,30.85,30.83,30.83,27800.0,23.2013,23.2013,23.1862,23.1862,27800.0
2013-08-06 11:50:00,30.83,30.85,30.83,30.85,16200.0,23.1862,23.2013,23.1862,23.2013,16200.0
2013-08-06 11:55:00,30.85,30.89,30.84,30.88,17600.0,23.2013,23.2314,23.1938,23.2238,17600.0
2013-08-06 12:00:00,30.88,30.88,30.85,30.85,39000.0,23.2238,23.2238,23.2013,23.2013,39000.0
2013-08-06 12:05:00,30.85,30.86,30.85,30.85,17800.0,23.2013,23.2088,23.2013,23.2013,17800.0
2013-08-06 12:10:00,30.86,30.86,30.82,30.82,46800.0,23.2088,23.2088,23.1787,23.1787,46800.0
2013-08-06 12:15:00,30.82,30.83,30.82,30.82,27800.0,23.1787,23.1862,23.1787,23.1787,27800.0
2013-08-06 12:20:00,30.82,30.85,30.82,30.85,9200.0,23.1787,23.2013,23.1787,23.2013,9200.0
2013-08-06 12:25:00,30.85,30.86,30.84,30.84,20400.0,23.2013,23.2088,23.1938,23.1938,20400.0
2013-08-06 12:30:00,30.85,30.88,30.84,30.86,16800.0,23.2013,23.2238,23.1938,23.2088,16800.0
2013-08-06 12:35:00,30.85,30.85,30.84,30.85,14000.0,23.2013,23.2013,23.1938,23.2013,14000.0
2013-08-06 12:40:00,30.85,30.9,30.84,30.88,11400.0,23.2013,23.2389,23.1938,23.2238,11400.0
2013-08-06 12:45:00,30.88,30.89,30.86,30.88,11000.0,23.2238,23.2314,23.2088,23.2238,11000.0
2013-08-06 12:50:00,30.88,30.89,30.86,30.86,13600.0,23.2238,23.2314,23.2088,23.2088,13600.0
2013-08-06 12:55:00,30.86,30.93,30.86,30.93,22000.0,23.2088,23.2614,23.2088,23.2614,22000.0
2013-08-06 13:00:00,30.92,30.92,30.89,30.9,19400.0,23.2539,23.2539,23.2314,23.2389,19400.0
2013-08-06 13:05:00,30.89,30.93,30.89,30.93,10600.0,23.2314,23.2614,23.2314,23.2614,10600.0
2013-08-06 13:10:00,30.93,30.93,30.93,30.93,23600.0,23.2614,23.2614,23.2614,23.2614,23600.0
2013-08-06 13:15:00,30.93,30.93,30.91,30.91,18000.0,23.2614,23.2614,23.2464,23.2464,18000.0
2013-08-06 13:20:00,30.91,30.91,30.88,30.9,16200.0,23.2464,23.2464,23.2238,23.2389,16200.0
2013-08-06 13:25:00,30.9,30.91,30.9,30.91,21000.0,23.2389,23.2464,23.2389,23.2464,21000.0
2013-08-06 13:30:00,30.91,30.91,30.89,30.89,17800.0,23.2464,23.2464,23.2314,23.2314,17800.0
2013-08-06 13:35:00,30.89,30.89,30.88,30.88,15800.0,23.2314,23.2314,23.2238,23.2238,15800.0
2013-08-06 13:40:00,30.88,30.88,30.86,30.87,19200.0,23.2238,23.2238,23.2088,23.2163,19200.0
2013-08-06 13:45:00,30.88,30.89,30.86,30.86,46400.0,23.2238,23.2314,23.2088,23.2088,46400.0
2013-08-06 13:50:00,30.86,30.86,30.86,30.86,19600.0,23.2088,23.2088,23.2088,23.2088,19600.0
2013-08-06 13:55:00,30.86,30.86,30.86,30.86,13600.0,23.2088,23.2088,23.2088,23.2088,13600.0
2013-08-06 14:00:00,30.86,30.86,30.85,30.85,25800.0,23.2088,23.2088,23.2013,23.2013,25800.0
2013-08-06 14:05:00,30.85,30.86,30.85,30.86,27800.0,23.2013,23.2088,23.2013,23.2088,27800.0
2013-08-06 14:10:00,30.86,30.89,30.86,30.88,29600.0,23.2088,23.2314,23.2088,23.2238,29600.0
2013-08-06 14:15:00,30.86,30.86,30.84,30.84,51800.0,23.2088,23.2088,23.1938,23.1938,51800.0
2013-08-06 14:20:00,30.84,30.86,30.84,30.86,43800.0,23.1938,23.2088,23.1938,23.2088,43800.0
2013-08-06 14:25:00,30.86,30.88,30.86,30.86,30400.0,23.2088,23.2238,23.2088,23.2088,30400.0
2013-08-06 14:30:00,30.87,30.9,30.86,30.88,38000.0,23.2163,23.2389,23.2088,23.2238,38000.0
2013-08-06 14:35:00,30.87,30.9,30.86,30.88,98400.0,23.2163,23.2389,23.2088,23.2238,98400.0
2013-08-06 14:40:00,30.88,30.9,30.86,30.87,90000.0,23.2238,23.2389,23.2088,23.2163,90000.0
2013-08-06 14:45:00,30.87,30.87,30.86,30.86,28000.0,23.2163,23.2163,23.2088,23.2088,28000.0
2013-08-06 14:50:00,30.86,30.87,30.86,30.86,35800.0,23.2088,23.2163,23.2088,23.2088,35800.0
2013-08-06 14:55:00,30.87,30.88,30.85,30.85,40600.0,23.2163,23.2238,23.2013,23.2013,40600.0
2013-08-06 15:00:00,30.85,30.86,30.85,30.86,31400.0,23.2013,23.2088,23.2013,23.2088,31400.0
2013-08-06 15:05:00,30.86,30.86,30.85,30.86,47400.0,23.2088,23.2088,23.2013,23.2088,47400.0
2013-08-06 15:10:00,30.86,30.86,30.85,30.86,37800.0,23.2088,23.2088,23.2013,23.2088,37800.0
2013-08-06 15:15:00,30.86,30.86,30.85,30.86,31800.0,23.2088,23.2088,23.2013,23.2088,31800.0
2013-08-06 15:20:00,30.86,30.87,30.86,30.86,76200.0,23.2088,23.2163,23.2088,23.2088,76200.0
2013-08-06 15:25:00,30.86,30.86,30.85,30.85,30600.0,23.2088,23.2088,23.2013,23.2013,30600.0
2013-08-06 15:30:00,30.85,30.85,30.83,30.83,61600.0,23.2013,23.2013,23.1862,23.1862,61600.0
2013-08-06 15:35:00,30.83,30.84,30.82,30.84,68400.0,23.1862,23.1938,23.1787,23.1938,68400.0
2013-08-06 15:40:00,30.84,30.88,30.84,30.88,60200.0,23.1938,23.2238,23.1938,23.2238,60200.0
2013-08-06 15:45:00,30.88,30.89,30.86,30.86,189800.0,23.2238,23.2314,23.2088,23.2088,189800.0
2013-08-06 15:50:00,30.87,30.88,30.81,30.82,124400.0,23.2163,23.2238,23.1712,23.1787,124400.0
2013-08-06 15:55:00,30.82,30.86,30.82,30.86,253400.0,23.1787,23.2088,23.1787,23.2088,253400.0
2013-08-07 09:30:00,30.7,30.75,30.61,30.7,102600.0,23.0885,23.1261,23.0208,23.0885,102600.0
2013-08-07 09:35:00,30.7,30.74,30.68,30.68,16800.0,23.0885,23.1186,23.0734,23.0734,16800.0
2013-08-07 09:40:00,30.67,30.75,30.64,30.64,55800.0,23.0659,23.1261,23.0433,23.0433,55800.0
2013-08-07 09:45:00,30.65,30.74,30.65,30.74,27400.0,23.0509,23.1186,23.0509,23.1186,27400.0
2013-08-07 09:50:00,30.74,30.75,30.69,30.7,18600.0,23.1186,23.1261,23.081,23.0885,18600.0
2013-08-07 09:55:00,30.7,30.7,30.6,30.61,62800.0,23.0885,23.0885,23.0133,23.0208,62800.0
2013-08-07 10:00:00,30.6,30.61,30.55,30.6,57600.0,23.0133,23.0208,22.9757,23.0133,57600.0
2013-08-07 10:05:00,30.6,30.61,30.59,30.61,25400.0,23.0133,23.0208,23.0057,23.0208,25400.0
2013-08-07 10:10:00,30.61,30.65,30.6,30.65,89400.0,23.0208,23.0509,23.0133,23.0509,89400.0
2013-08-07 10:15:00,30.63,30.72,30.63,30.72,28800.0,23.0358,23.1035,23.0358,23.1035,28800.0
2013-08-07 10:20:00,30.72,30.73,30.63,30.65,44000.0,23.1035,23.111,23.0358,23.0509,44000.0
2013-08-07 10:25:00,30.65,30.67,30.63,30.63,27400.0,23.0509,23.0659,23.0358,23.0358,27400.0
2013-08-07 10:30:00,30.63,30.67,30.63,30.64,14200.0,23.0358,23.0659,23.0358,23.0433,14200.0
2013-08-07 10:35:00,30.64,30.64,30.62,30.64,25200.0,23.0433,23.0433,23.0283,23.0433,25200.0
2013-08-07 10:40:00,30.64,30.72,30.63,30.72,15000.0,23.0433,23.1035,23.0358,23.1035,15000.0
2013-08-07 10:45:00,30.72,30.75,30.71,30.75,22200.0,23.1035,23.1261,23.096,23.1261,22200.0
2013-08-07 10:50:00,30.75,30.77,30.72,30.73,28000.0,23.1261,23.1411,23.1035,23.111,28000.0
2013-08-07 10:55:00,30.74,30.75,30.71,30.75,23800.0,23.1186,23.1261,23.096,23.1261,23800.0
2013-08-07 11:00:00,30.75,30.77,30.73,30.75,26200.0,23.1261,23.1411,23.111,23.1261,26200.0
2013-08-07 11:05:00,30.75,30.75,30.72,30.73,32400.0,23.1261,23.1261,23.1035,23.111,32400.0
2013-08-07 11:10:00,30.72,30.75,30.71,30.71,24000.0,23.1035,23.1261,23.096,23.096,24000.0
2013-08-07 11:15:00,30.71,30.73,30.67,30.67,41800.0,23.096,23.111,23.0659,23.0659,41800.0
2013-08-07 11:20:00,30.67,30.68,30.64,30.66,27600.0,23.0659,23.0734,23.0433,23.0584,27600.0
2013-08-07 11:25:00,30.66,30.68,30.65,30.65,17200.0,23.0584,23.0734,23.0509,23.0509,17200.0
2013-08-07 11:30:00,30.66,30.68,30.65,30.65,21800.0,23.0584,23.0734,23.0509,23.0509,21800.0
2013-08-07 11:35:00,30.66,30.66,30.63,30.63,17600.0,23.0584,23.0584,23.0358,23.0358,17600.0
2013-08-07 11:40:00,30.63,30.66,30.61,30.65,25600.0,23.0358,23.0584,23.0208,23.0509,25600.0
2013-08-07 11:45:00,30.65,30.65,30.61,30.63,18000.0,23.0509,23.0509,23.0208,23.0358,18000.0
2013-08-07 11:50:00,30.64,30.67,30.63,30.66,42000.0,23.0433,23.0659,23.0358,23.0584,42000.0
2013-08-07 11:55:00,30.65,30.67,30.65,30.65,16400.0,23.0509,23.0659,23.0509,23.0509,16400.0
2013-08-07 12:00:00,30.65,30.67,30.64,30.67,10200.0,23.0509,23.0659,23.0433,23.0659,10200.0
2013-08-07 12:05:00,30.66,30.7,30.66,30.7,56000.0,23.0584,23.0885,23.0584,23.0885,56000.0
2013-08-07 12:10:00,30.7,30.73,30.7,30.73,13800.0,23.0885,23.111,23.0885,23.111,13800.0
2013-08-07 12:15:00,30.73,30.73,30.7,30.7,13000.0,23.111,23.111,23.0885,23.0885,13000.0
2013-08-07 12:20:00,30.7,30.72,30.66,30.67,94400.0,23.0885,23.1035,23.0584,23.0659,94400.0
2013-08-07 12:25:00,30.67,30.7,30.66,30.7,8200.0,23.0659,23.0885,23.0584,23.0885,8200.0
2013-08-07 12:30:00,30.7,30.73,30.68,30.73,24600.0,23.0885,23.111,23.0734,23.111,24600.0
2013-08-07 12:35:00,30.73,30.77,30.73,30.75,24400.0,23.111,23.1411,23.111,23.1261,24400.0
2013-08-07 12:40:00,30.75,30.76,30.75,30.76,21400.0,23.1261,23.1336,23.1261,23.1336,21400.0
2013-08-07 12:45:00,30.76,30.78,30.75,30.75,35000.0,23.1336,23.1486,23.1261,23.1261,35000.0
2013-08-07 12:50:00,30.75,30.75,30.72,30.72,75800.0,23.1261,23.1261,23.1035,23.1035,75800.0
2013-08-07 12:55:00,30.73,30.73,30.71,30.72,20600.0,23.111,23.111,23.096,23.1035,20600.0
2013-08-07 13:00:00,30.71,30.72,30.71,30.72,13200.0,23.096,23.1035,23.096,23.1035,13200.0
2013-08-07 13:05:00,30.72,30.74,30.71,30.72,39800.0,23.1035,23.1186,23.096,23.1035,39800.0
2013-08-07 13:10:00,30.73,30.74,30.72,30.74,14000.0,23.111,23.1186,23.1035,23.1186,14000.0
2013-08-07 13:15:00,30.74,30.74,30.72,30.72,9000.0,23.1186,23.1186,23.1035,23.1035,9000.0
2013-08-07 13:20:00,30.73,30.73,30.72,30.72,13200.0,23.111,23.111,23.1035,23.1035,13200.0
2013-08-07 13:25:00,30.72,30.77,30.72,30.73,24400.0,23.1035,23.1411,23.1035,23.111,24400.0
2013-08-07 13:30:00,30.74,30.75,30.7,30.71,19400.0,23.1186,23.1261,23.0885,23.096,19400.0
2013-08-07 13:35:00,30.71,30.73,30.7,30.71,17400.0,23.096,23.111,23.0885,23.096,17400.0
2013-08-07 13:40:00,30.71,30.71,30.67,30.68,11600.0,23.096,23.096,23.0659,23.0734,11600.0
2013-08-07 13:45:00,30.68,30.68,30.64,30.65,43600.0,23.0734,23.0734,23.0433,23.0509,43600.0
2013-08-07 13:50:00,30.65,30.65,30.63,30.64,19600.0,23.0509,23.0509,23.0358,23.0433,19600.0
2013-08-07 13:55:00,30.64,30.68,30.64,30.68,13000.0,23.0433,23.0734,23.0433,23.0734,13000.0
2013-08-07 14:00:00,30.68,30.68,30.66,30.67,12800.0,23.0734,23.0734,23.0584,23.0659,12800.0
2013-08-07 14:05:00,30.68,30.7,30.67,30.67,22400.0,23.0734,23.0885,23.0659,23.0659,22400.0
2013-08-07 14:10:00,30.68,30.68,30.66,30.67,12200.0,23.0734,23.0734,23.0584,23.0659,12200.0
2013-08-07 14:15:00,30.67,30.69,30.65,30.66,30200.0,23.0659,23.081,23.0509,23.0584,30200.0
2013-08-07 14:20:00,30.65,30.65,30.61,30.61,43200.0,23.0509,23.0509,23.0208,23.0208,43200.0
2013-08-07 14:25:00,30.61,30.65,30.61,30.65,21400.0,23.0208,23.0509,23.0208,23.0509,21400.0
2013-08-07 14:30:00,30.65,30.68,30.64,30.65,30000.0,23.0509,23.0734,23.0433,23.0509,30000.0
2013-08-07 14:35:00,30.64,30.65,30.63,30.64,33800.0,23.0433,23.0509,23.0358,23.0433,33800.0
2013-08-07 14:40:00,30.64,30.64,30.61,30.61,30800.0,23.0433,23.0433,23.0208,23.0208,30800.0
2013-08-07 14:45:00,30.61,30.63,30.61,30.61,19000.0,23.0208,23.0358,23.0208,23.0208,19000.0
2013-08-07 14:50:00,30.61,30.63,30.61,30.63,14800.0,23.0208,23.0358,23.0208,23.0358,14800.0
2013-08-07 14:55:00,30.62,30.65,30.62,30.65,20800.0,23.0283,23.0509,23.0283,23.0509,20800.0
2013-08-07 15:00:00,30.65,30.68,30.65,30.68,25400.0,23.0509,23.0734,23.0509,23.0734,25400.0
2013-08-07 15:05:00,30.68,30.72,30.68,30.7,57600.0,23.0734,23.1035,23.0734,23.0885,57600.0
2013-08-07 15:10:00,30.7,30.75,30.7,30.75,45800.0,23.0885,23.1261,23.0885,23.1261,45800.0
2013-08-07 15:15:00,30.75,30.76,30.73,30.74,34800.0,23.1261,23.1336,23.111,23.1186,34800.0
2013-08-07 15:20:00,30.74,30.75,30.71,30.71,79200.0,23.1186,23.1261,23.096,23.096,79200.0
2013-08-07 15:25:00,30.71,30.72,30.69,30.71,47600.0,23.096,23.1035,23.081,23.096,47600.0
2013-08-07 15:30:00,30.72,30.72,30.68,30.68,36400.0,23.1035,23.1035,23.0734,23.0734,36400.0
2013-08-07 15:35:00,30.69,30.72,30.68,30.7,77400.0,23.081,23.1035,23.0734,23.0885,77400.0
2013-08-07 15:40:00,30.71,30.71,30.68,30.69,39400.0,23.096,23.096,23.0734,23.081,39400.0
2013-08-07 15:45:00,30.69,30.69,30.68,30.68,52200.0,23.081,23.081,23.0734,23.0734,52200.0
2013-08-07 15:50:00,30.68,30.68,30.63,30.63,60600.0,23.0734,23.0734,23.0358,23.0358,60600.0
2013-08-07 15:55:00,30.64,30.67,30.63,30.64,144400.0,23.0433,23.0659,23.0358,23.0433,144400.0
2013-08-08 09:30:00,30.73,30.92,30.73,30.88,117800.0,23.111,23.2539,23.111,23.2238,117800.0
2013-08-08 09:35:00,30.88,30.96,30.87,30.92,26400.0,23.2238,23.284,23.2163,23.2539,26400.0
2013-08-08 09:40:00,30.95,31.0,30.88,30.88,27800.0,23.2765,23.3141,23.2238,23.2238,27800.0
2013-08-08 09:45:00,30.9,31.0,30.89,31.0,26200.0,23.2389,23.3141,23.2314,23.3141,26200.0
2013-08-08 09:50:00,30.99,30.99,30.89,30.9,34800.0,23.3066,23.3066,23.2314,23.2389,34800.0
2013-08-08 09:55:00,30.89,30.95,30.89,30.93,20400.0,23.2314,23.2765,23.2314,23.2614,20400.0
2013-08-08 10:00:00,30.95,30.98,30.88,30.89,28200.0,23.2765,23.2991,23.2238,23.2314,28200.0
2013-08-08 10:05:00,30.87,30.87,30.75,30.78,39000.0,23.2163,23.2163,23.1261,23.1486,39000.0
2013-08-08 10:10:00,30.78,30.79,30.72,30.73,28000.0,23.1486,23.1562,23.1035,23.111,28000.0
2013-08-08 10:15:00,30.73,30.78,30.72,30.78,90400.0,23.111,23.1486,23.1035,23.1486,90400.0
2013-08-08 10:20:00,30.79,30.85,30.76,30.83,218200.0,23.1562,23.2013,23.1336,23.1862,218200.0
2013-08-08 10:25:00,30.82,30.82,30.78,30.79,12600.0,23.1787,23.1787,23.1486,23.1562,12600.0
2013-08-08 10:30:00,30.78,30.82,30.67,30.68,66200.0,23.1486,23.1787,23.0659,23.0734,66200.0
2013-08-08 10:35:00,30.69,30.69,30.66,30.67,75600.0,23.081,23.081,23.0584,23.0659,75600.0
2013-08-08 10:40:00,30.68,30.68,30.59,30.62,60000.0,23.0734,23.0734,23.0057,23.0283,60000.0
2013-08-08 10:45:00,30.63,30.67,30.61,30.67,38000.0,23.0358,23.0659,23.0208,23.0659,38000.0
2013-08-08 10:50:00,30.66,30.66,30.63,30.63,122000.0,23.0584,23.0584,23.0358,23.0358,122000.0
2013-08-08 10:55:00,30.64,30.64,30.6,30.61,53800.0,23.0433,23.0433,23.0133,23.0208,53800.0
2013-08-08 11:00:00,30.61,30.63,30.59,30.6,79800.0,23.0208,23.0358,23.0057,23.0133,79800.0
2013-08-08 11:05:00,30.61,30.61,30.59,30.59,135200.0,23.0208,23.0208,23.0057,23.0057,135200.0
2013-08-08 11:10:00,30.59,30.6,30.55,30.57,43000.0,23.0057,23.0133,22.9757,22.9907,43000.0
2013-08-08 11:15:00,30.58,30.58,30.52,30.52,43000.0,22.9982,22.9982,22.9531,22.9531,43000.0
2013-08-08 11:20:00,30.51,30.6,30.5,30.59,76400.0,22.9456,23.0133,22.9381,23.0057,76400.0
2013-08-08 11:25:00,30.59,30.59,30.56,30.57,33400.0,23.0057,23.0057,22.9832,22.9907,33400.0
2013-08-08 11:30:00,30.57,30.59,30.55,30.56,49600.0,22.9907,23.0057,22.9757,22.9832,49600.0
2013-08-08 11:35:00,30.55,30.56,30.53,30.53,24800.0,22.9757,22.9832,22.9606,22.9606,24800.0
2013-08-08 11:40:00,30.54,30.59,30.54,30.58,49200.0,22.9681,23.0057,22.9681,22.9982,49200.0
2013-08-08 11:45:00,30.58,30.59,30.58,30.58,20400.0,22.9982,23.0057,22.9982,22.9982,20400.0
2013-08-08 11:50:00,30.57,30.58,30.56,30.57,50800.0,22.9907,22.9982,22.9832,22.9907,50800.0
2013-08-08 11:55:00,30.57,30.61,30.56,30.6,25600.0,22.9907,23.0208,22.9832,23.0133,25600.0
2013-08-08 12:00:00,30.6,30.61,30.59,30.6,26000.0,23.0133,23.0208,23.0057,23.0133,26000.0
2013-08-08 12:05:00,30.6,30.64,30.6,30.62,52200.0,23.0133,23.0433,23.0133,23.0283,52200.0
2013-08-08 12:10:00,30.61,30.62,30.6,30.61,60400.0,23.0208,23.0283,23.0133,23.0208,60400.0
2013-08-08 12:15:00,30.61,30.67,30.61,30.66,42600.0,23.0208,23.0659,23.0208,23.0584,42600.0
2013-08-08 12:20:00,30.66,30.68,30.66,30.67,33400.0,23.0584,23.0734,23.0584,23.0659,33400.0
2013-08-08 12:25:00,30.68,30.71,30.68,30.71,35200.0,23.0734,23.096,23.0734,23.096,35200.0
2013-08-08 12:30:00,30.71,30.77,30.7,30.77,48800.0,23.096,23.1411,23.0885,23.1411,48800.0
2013-08-08 12:35:00,30.77,30.8,30.77,30.8,18400.0,23.1411,23.1637,23.1411,23.1637,18400.0
2013-08-08 12:40:00,30.79,30.81,30.78,30.79,22600.0,23.1562,23.1712,23.1486,23.1562,22600.0
2013-08-08 12:45:00,30.79,30.79,30.78,30.79,14000.0,23.1562,23.1562,23.1486,23.1562,14000.0
2013-08-08 12:50:00,30.8,30.81,30.78,30.81,30000.0,23.1637,23.1712,23.1486,23.1712,30000.0
2013-08-08 12:55:00,30.81,30.83,30.8,30.83,14400.0,23.1712,23.1862,23.1637,23.1862,14400.0
2013-08-08 13:00:00,30.83,30.85,30.81,30.84,29600.0,23.1862,23.2013,23.1712,23.1938,29600.0
2013-08-08 13:05:00,30.84,30.85,30.82,30.84,21200.0,23.1938,23.2013,23.1787,23.1938,21200.0
2013-08-08 13:10:00,30.83,30.84,30.83,30.84,7000.0,23.1862,23.1938,23.1862,23.1938,7000.0
2013-08-08 13:15:00,30.83,30.85,30.82,30.83,21000.0,23.1862,23.2013,23.1787,23.1862,21000.0
2013-08-08 13:20:00,30.84,30.85,30.83,30.85,14000.0,23.1938,23.2013,23.1862,23.2013,14000.0
2013-08-08 13:25:00,30.84,30.89,30.84,30.89,25000.0,23.1938,23.2314,23.1938,23.2314,25000.0
2013-08-08 13:30:00,30.9,30.91,30.89,30.91,36800.0,23.2389,23.2464,23.2314,23.2464,36800.0
2013-08-08 13:35:00,30.9,30.91,30.89,30.91,17200.0,23.2389,23.2464,23.2314,23.2464,17200.0
2013-08-08 13:40:00,30.9,30.91,30.87,30.91,28400.0,23.2389,23.2464,23.2163,23.2464,28400.0
2013-08-08 13:45:00,30.91,30.92,30.89,30.91,14000.0,23.2464,23.2539,23.2314,23.2464,14000.0
2013-08-08 13:50:00,30.91,30.92,30.89,30.92,16400.0,23.2464,23.2539,23.2314,23.2539,16400.0
2013-08-08 13:55:00,30.92,30.92,30.91,30.91,24000.0,23.2539,23.2539,23.2464,23.2464,24000.0
2013-08-08 14:00:00,30.92,30.95,30.91,30.93,34200.0,23.2539,23.2765,23.2464,23.2614,34200.0
2013-08-08 14:05:00,30.93,30.96,30.93,30.94,32000.0,23.2614,23.284,23.2614,23.269,32000.0
2013-08-08 14:10:00,30.95,30.97,30.94,30.96,28200.0,23.2765,23.2915,23.269,23.284,28200.0
2013-08-08 14:15:00,30.96,30.98,30.95,30.98,37400.0,23.284,23.2991,23.2765,23.2991,37400.0
2013-08-08 14:20:00,30.98,30.98,30.93,30.93,52000.0,23.2991,23.2991,23.2614,23.2614,52000.0
2013-08-08 14:25:00,30.93,30.96,30.93,30.96,50200.0,23.2614,23.284,23.2614,23.284,50200.0
2013-08-08 14:30:00,30.96,31.0,30.96,30.97,59800.0,23.284,23.3141,23.284,23.2915,59800.0
2013-08-08 14:35:00,30.97,31.0,30.96,31.0,39400.0,23.2915,23.3141,23.284,23.3141,39400.0
2013-08-08 14:40:00,31.0,31.02,31.0,31.02,39600.0,23.3141,23.3291,23.3141,23.3291,39600.0
2013-08-08 14:45:00,31.0,31.08,31.0,31.08,116600.0,23.3141,23.3743,23.3141,23.3743,116600.0
2013-08-08 14:50:00,31.07,31.08,31.03,31.07,131400.0,23.3667,23.3743,23.3367,23.3667,131400.0
2013-08-08 14:55:00,31.07,31.07,31.02,31.02,53400.0,23.3667,23.3667,23.3291,23.3291,53400.0
2013-08-08 15:00:00,31.02,31.03,30.99,30.99,44800.0,23.3291,23.3367,23.3066,23.3066,44800.0
2013-08-08 15:05:00,30.99,31.03,30.99,31.02,17600.0,23.3066,23.3367,23.3066,23.3291,17600.0
2013-08-08 15:10:00,31.02,31.02,31.0,31.01,31400.0,23.3291,23.3291,23.3141,23.3216,31400.0
2013-08-08 15:15:00,31.0,31.0,30.99,30.99,23800.0,23.3141,23.3141,23.3066,23.3066,23800.0
2013-08-08 15:20:00,30.99,30.99,30.96,30.97,41600.0,23.3066,23.3066,23.284,23.2915,41600.0
2013-08-08 15:25:00,30.97,30.99,30.96,30.99,34400.0,23.2915,23.3066,23.284,23.3066,34400.0
2013-08-08 15:30:00,30.99,31.0,30.97,30.97,55200.0,23.3066,23.3141,23.2915,23.2915,55200.0
2013-08-08 15:35:00,30.97,30.97,30.95,30.97,65200.0,23.2915,23.2915,23.2765,23.2915,65200.0
2013-08-08 15:40:00,30.97,31.0,30.96,30.96,82400.0,23.2915,23.3141,23.284,23.284,82400.0
2013-08-08 15:45:00,30.96,30.98,30.95,30.98,78200.0,23.284,23.2991,23.2765,23.2991,78200.0
2013-08-08 15:50:00,30.98,30.98,30.94,30.95,79200.0,23.2991,23.2991,23.269,23.2765,79200.0
2013-08-08 15:55:00,30.95,30.97,30.94,30.95,188200.0,23.2765,23.2915,23.269,23.2765,188200.0
2013-08-09 09:30:00,30.9,30.93,30.82,30.86,80400.0,23.2389,23.2614,23.1787,23.2088,80400.0
2013-08-09 09:35:00,30.88,30.96,30.88,30.95,22200.0,23.2238,23.284,23.2238,23.2765,22200.0
2013-08-09 09:40:00,30.95,30.99,30.91,30.96,29000.0,23.2765,23.3066,23.2464,23.284,29000.0
2013-08-09 09:45:00,30.96,31.02,30.9,30.9,27600.0,23.284,23.3291,23.2389,23.2389,27600.0
2013-08-09 09:50:00,30.92,30.94,30.88,30.88,25600.0,23.2539,23.269,23.2238,23.2238,25600.0
2013-08-09 09:55:00,30.89,30.95,30.86,30.93,18600.0,23.2314,23.2765,23.2088,23.2614,18600.0
2013-08-09 10:00:00,30.93,30.96,30.88,30.89,26600.0,23.2614,23.284,23.2238,23.2314,26600.0
2013-08-09 10:05:00,30.9,30.9,30.82,30.84,29800.0,23.2389,23.2389,23.1787,23.1938,29800.0
2013-08-09 10:10:00,30.85,30.85,30.81,30.83,24600.0,23.2013,23.2013,23.1712,23.1862,24600.0
2013-08-09 10:15:00,30.83,30.83,30.79,30.79,18800.0,23.1862,23.1862,23.1562,23.1562,18800.0
2013-08-09 10:20:00,30.79,30.79,30.74,30.79,39200.0,23.1562,23.1562,23.1186,23.1562,39200.0
2013-08-09 10:25:00,30.79,30.81,30.76,30.77,27600.0,23.1562,23.1712,23.1336,23.1411,27600.0
2013-08-09 10:30:00,30.77,30.8,30.75,30.8,18600.0,23.1411,23.1637,23.1261,23.1637,18600.0
2013-08-09 10:35:00,30.81,30.81,30.75,30.81,32400.0,23.1712,23.1712,23.1261,23.1712,32400.0
2013-08-09 10:40:00,30.81,30.82,30.8,30.82,17600.0,23.1712,23.1787,23.1637,23.1787,17600.0
2013-08-09 10:45:00,30.82,30.86,30.8,30.81,45200.0,23.1787,23.2088,23.1637,23.1712,45200.0
2013-08-09 10:50:00,30.82,30.83,30.76,30.78,30800.0,23.1787,23.1862,23.1336,23.1486,30800.0
2013-08-09 10:55:00,30.77,30.8,30.74,30.75,30800.0,23.1411,23.1637,23.1186,23.1261,30800.0
2013-08-09 11:00:00,30.75,30.75,30.7,30.7,29600.0,23.1261,23.1261,23.0885,23.0885,29600.0
2013-08-09 11:05:00,30.7,30.73,30.68,30.72,20200.0,23.0885,23.111,23.0734,23.1035,20200.0
2013-08-09 11:10:00,30.73,30.73,30.7,30.71,23400.0,23.111,23.111,23.0885,23.096,23400.0
2013-08-09 11:15:00,30.71,30.72,30.68,30.71,20400.0,23.096,23.1035,23.0734,23.096,20400.0
2013-08-09 11:20:00,30.71,30.71,30.65,30.65,22800.0,23.096,23.096,23.0509,23.0509,22800.0
2013-08-09 11:25:00,30.65,30.68,30.63,30.68,32600.0,23.0509,23.0734,23.0358,23.0734,32600.0
2013-08-09 11:30:00,30.67,30.68,30.66,30.67,17200.0,23.0659,23.0734,23.0584,23.0659,17200.0
2013-08-09 11:35:00,30.67,30.71,30.66,30.71,37000.0,23.0659,23.096,23.0584,23.096,37000.0
2013-08-09 11:40:00,30.71,30.72,30.7,30.7,19400.0,23.096,23.1035,23.0885,23.0885,19400.0
2013-08-09 11:45:00,30.7,30.73,30.69,30.73,22000.0,23.0885,23.111,23.081,23.111,22000.0
2013-08-09 11:50:00,30.72,30.74,30.72,30.73,21000.0,23.1035,23.1186,23.1035,23.111,21000.0
2013-08-09 11:55:00,30.72,30.73,30.71,30.71,28200.0,23.1035,23.111,23.096,23.096,28200.0
2013-08-09 12:00:00,30.7,30.71,30.67,30.68,35600.0,23.0885,23.096,23.0659,23.0734,35600.0
2013-08-09 12:05:00,30.68,30.7,30.67,30.68,32400.0,23.0734,23.0885,23.0659,23.0734,32400.0
2013-08-09 12:10:00,30.69,30.73,30.69,30.72,22400.0,23.081,23.111,23.081,23.1035,22400.0
2013-08-09 12:15:00,30.72,30.73,30.67,30.68,53400.0,23.1035,23.111,23.0659,23.0734,53400.0
2013-08-09 12:20:00,30.68,30.7,30.67,30.67,17400.0,23.0734,23.0885,23.0659,23.0659,17400.0
2013-08-09 12:25:00,30.67,30.72,30.67,30.72,11200.0,23.0659,23.1035,23.0659,23.1035,11200.0
2013-08-09 12:30:00,30.72,30.76,30.72,30.75,25600.0,23.1035,23.1336,23.1035,23.1261,25600.0
2013-08-09 12:35:00,30.75,30.75,30.73,30.73,11400.0,23.1261,23.1261,23.111,23.111,11400.0
2013-08-09 12:40:00,30.74,30.75,30.73,30.73,43000.0,23.1186,23.1261,23.111,23.111,43000.0
2013-08-09 12:45:00,30.74,30.75,30.73,30.75,48800.0,23.1186,23.1261,23.111,23.1261,48800.0
2013-08-09 12:50:00,30.75,30.75,30.74,30.74,7800.0,23.1261,23.1261,23.1186,23.1186,7800.0
2013-08-09 12:55:00,30.74,30.75,30.72,30.72,11400.0,23.1186,23.1261,23.1035,23.1035,11400.0
2013-08-09 13:00:00,30.72,30.74,30.71,30.73,19400.0,23.1035,23.1186,23.096,23.111,19400.0
2013-08-09 13:05:00,30.73,30.74,30.71,30.73,88600.0,23.111,23.1186,23.096,23.111,88600.0
2013-08-09 13:10:00,30.74,30.76,30.73,30.73,21400.0,23.1186,23.1336,23.111,23.111,21400.0
2013-08-09 13:15:00,30.73,30.73,30.72,30.73,22400.0,23.111,23.111,23.1035,23.111,22400.0
2013-08-09 13:20:00,30.74,30.79,30.74,30.77,21200.0,23.1186,23.1562,23.1186,23.1411,21200.0
2013-08-09 13:25:00,30.77,30.82,30.77,30.82,20200.0,23.1411,23.1787,23.1411,23.1787,20200.0
2013-08-09 13:30:00,30.82,30.82,30.79,30.8,12400.0,23.1787,23.1787,23.1562,23.1637,12400.0
2013-08-09 13:35:00,30.78,30.8,30.78,30.79,7400.0,23.1486,23.1637,23.1486,23.1562,7400.0
2013-08-09 13:40:00,30.79,30.81,30.79,30.8,8800.0,23.1562,23.1712,23.1562,23.1637,8800.0
2013-08-09 13:45:00,30.79,30.8,30.75,30.76,19200.0,23.1562,23.1637,23.1261,23.1336,19200.0
2013-08-09 13:50:00,30.77,30.77,30.75,30.77,19400.0,23.1411,23.1411,23.1261,23.1411,19400.0
2013-08-09 13:55:00,30.78,30.79,30.76,30.78,21800.0,23.1486,23.1562,23.1336,23.1486,21800.0
2013-08-09 14:00:00,30.78,30.8,30.77,30.78,34600.0,23.1486,23.1637,23.1411,23.1486,34600.0
2013-08-09 14:05:00,30.77,30.78,30.74,30.78,48400.0,23.1411,23.1486,23.1186,23.1486,48400.0
2013-08-09 14:10:00,30.78,30.81,30.78,30.81,19800.0,23.1486,23.1712,23.1486,23.1712,19800.0
2013-08-09 14:15:00,30.8,30.82,30.78,30.81,37800.0,23.1637,23.1787,23.1486,23.1712,37800.0
2013-08-09 14:20:00,30.8,30.82,30.79,30.79,65800.0,23.1637,23.1787,23.1562,23.1562,65800.0
2013-08-09 14:25:00,30.79,30.79,30.75,30.79,31400.0,23.1562,23.1562,23.1261,23.1562,31400.0
2013-08-09 14:30:00,30.78,30.81,30.78,30.79,26200.0,23.1486,23.1712,23.1486,23.1562,26200.0
2013-08-09 14:35:00,30.79,30.79,30.74,30.74,48200.0,23.1562,23.1562,23.1186,23.1186,48200.0
2013-08-09 14:40:00,30.74,30.77,30.73,30.76,29000.0,23.1186,23.1411,23.111,23.1336,29000.0
2013-08-09 14:45:00,30.76,30.79,30.75,30.79,78800.0,23.1336,23.1562,23.1261,23.1562,78800.0
2013-08-09 14:50:00,30.79,30.79,30.75,30.75,20800.0,23.1562,23.1562,23.1261,23.1261,20800.0
2013-08-09 14:55:00,30.75,30.77,30.72,30.76,34600.0,23.1261,23.1411,23.1035,23.1336,34600.0
2013-08-09 15:00:00,30.77,30.78,30.75,30.77,27600.0,23.1411,23.1486,23.1261,23.1411,27600.0
2013-08-09 15:05:00,30.77,30.78,30.74,30.77,34000.0,23.1411,23.1486,23.1186,23.1411,34000.0
2013-08-09 15:10:00,30.77,30.77,30.74,30.75,36200.0,23.1411,23.1411,23.1186,23.1261,36200.0
2013-08-09 15:15:00,30.75,30.76,30.75,30.75,24800.0,23.1261,23.1336,23.1261,23.1261,24800.0
2013-08-09 15:20:00,30.75,30.79,30.75,30.78,49000.0,23.1261,23.1562,23.1261,23.1486,49000.0
2013-08-09 15:25:00,30.79,30.8,30.74,30.75,36600.0,23.1562,23.1637,23.1186,23.1261,36600.0
2013-08-09 15:30:00,30.75,30.77,30.75,30.75,28800.0,23.1261,23.1411,23.1261,23.1261,28800.0
2013-08-09 15:35:00,30.75,30.79,30.74,30.78,41000.0,23.1261,23.1562,23.1186,23.1486,41000.0
2013-08-09 15:40:00,30.78,30.8,30.77,30.79,85600.0,23.1486,23.1637,23.1411,23.1562,85600.0
2013-08-09 15:45:00,30.79,30.81,30.77,30.8,160600.0,23.1562,23.1712,23.1411,23.1637,160600.0
2013-08-09 15:50:00,30.79,30.8,30.78,30.78,95000.0,23.1562,23.1637,23.1486,23.1486,95000.0
2013-08-09 15:55:00,30.79,30.82,30.75,30.77,710800.0,23.1562,23.1787,23.1261,23.1411,710800.0
2013-08-12 09:30:00,30.49,30.56,30.47,30.51,142600.0,22.9305,22.9832,22.9155,22.9456,142600.0
2013-08-12 09:35:00,30.5,30.56,30.48,30.56,29400.0,22.9381,22.9832,22.923,22.9832,29400.0
2013-08-12 09:40:00,30.53,30.61,30.53,30.56,43400.0,22.9606,23.0208,22.9606,22.9832,43400.0
2013-08-12 09:45:00,30.56,30.63,30.48,30.5,28000.0,22.9832,23.0358,22.923,22.9381,28000.0
2013-08-12 09:50:00,30.51,30.56,30.49,30.56,44200.0,22.9456,22.9832,22.9305,22.9832,44200.0
2013-08-12 09:55:00,30.56,30.63,30.56,30.58,36400.0,22.9832,23.0358,22.9832,22.9982,36400.0
2013-08-12 10:00:00,30.59,30.66,30.59,30.6,43000.0,23.0057,23.0584,23.0057,23.0133,43000.0
2013-08-12 10:05:00,30.6,30.67,30.58,30.67,49400.0,23.0133,23.0659,22.9982,23.0659,49400.0
2013-08-12 10:10:00,30.66,30.72,30.64,30.71,42400.0,23.0584,23.1035,23.0433,23.096,42400.0
2013-08-12 10:15:00,30.72,30.75,30.63,30.66,24400.0,23.1035,23.1261,23.0358,23.0584,24400.0
2013-08-12 10:20:00,30.67,30.68,30.64,30.66,25000.0,23.0659,23.0734,23.0433,23.0584,25000.0
2013-08-12 10:25:00,30.67,30.67,30.63,30.64,16400.0,23.0659,23.0659,23.0358,23.0433,16400.0
2013-08-12 10:30:00,30.66,30.69,30.65,30.69,15000.0,23.0584,23.081,23.0509,23.081,15000.0
2013-08-12 10:35:00,30.69,30.74,30.68,30.73,45800.0,23.081,23.1186,23.0734,23.111,45800.0
2013-08-12 10:40:00,30.73,30.75,30.71,30.72,27800.0,23.111,23.1261,23.096,23.1035,27800.0
2013-08-12 10:45:00,30.72,30.74,30.67,30.72,35600.0,23.1035,23.1186,23.0659,23.1035,35600.0
2013-08-12 10:50:00,30.73,30.73,30.68,30.68,27000.0,23.111,23.111,23.0734,23.0734,27000.0
2013-08-12 10:55:00,30.7,30.78,30.7,30.75,36800.0,23.0885,23.1486,23.0885,23.1261,36800.0
2013-08-12 11:00:00,30.75,30.76,30.73,30.73,24000.0,23.1261,23.1336,23.111,23.111,24000.0
2013-08-12 11:05:00,30.74,30.74,30.67,30.7,35400.0,23.1186,23.1186,23.0659,23.0885,35400.0
2013-08-12 11:10:00,30.7,30.74,30.7,30.73,16800.0,23.0885,23.1186,23.0885,23.111,16800.0
2013-08-12 11:15:00,30.73,30.75,30.73,30.74,23000.0,23.111,23.1261,23.111,23.1186,23000.0
2013-08-12 11:20:00,30.74,30.75,30.73,30.75,24600.0,23.1186,23.1261,23.111,23.1261,24600.0
2013-08-12 11:25:00,30.75,30.75,30.72,30.74,37800.0,23.1261,23.1261,23.1035,23.1186,37800.0
2013-08-12 11:30:00,30.74,30.74,30.7,30.71,42200.0,23.1186,23.1186,23.0885,23.096,42200.0
2013-08-12 11:35:00,30.71,30.71,30.66,30.68,60000.0,23.096,23.096,23.0584,23.0734,60000.0
2013-08-12 11:40:00,30.68,30.77,30.68,30.77,42800.0,23.0734,23.1411,23.0734,23.1411,42800.0
2013-08-12 11:45:00,30.77,30.77,30.73,30.73,31800.0,23.1411,23.1411,23.111,23.111,31800.0
2013-08-12 11:50:00,30.73,30.74,30.71,30.73,28000.0,23.111,23.1186,23.096,23.111,28000.0
2013-08-12 11:55:00,30.73,30.74,30.7,30.73,27800.0,23.111,23.1186,23.0885,23.111,27800.0
2013-08-12 12:00:00,30.73,30.75,30.73,30.75,23000.0,23.111,23.1261,23.111,23.1261,23000.0
2013-08-12 12:05:00,30.75,30.77,30.73,30.75,58400.0,23.1261,23.1411,23.111,23.1261,58400.0
2013-08-12 12:10:00,30.76,30.76,30.74,30.75,22000.0,23.1336,23.1336,23.1186,23.1261,22000.0
2013-08-12 12:15:00,30.75,30.79,30.75,30.78,21000.0,23.1261,23.1562,23.1261,23.1486,21000.0
2013-08-12 12:20:00,30.78,30.8,30.77,30.78,25200.0,23.1486,23.1637,23.1411,23.1486,25200.0
2013-08-12 12:25:00,30.79,30.8,30.75,30.75,34400.0,23.1562,23.1637,23.1261,23.1261,34400.0
2013-08-12 12:30:00,30.75,30.75,30.72,30.72,22000.0,23.1261,23.1261,23.1035,23.1035,22000.0
2013-08-12 12:35:00,30.72,30.73,30.68,30.69,31800.0,23.1035,23.111,23.0734,23.081,31800.0
2013-08-12 12:40:00,30.68,30.7,30.66,30.68,24400.0,23.0734,23.0885,23.0584,23.0734,24400.0
2013-08-12 12:45:00,30.68,30.72,30.68,30.68,34800.0,23.0734,23.1035,23.0734,23.0734,34800.0
2013-08-12 12:50:00,30.68,30.71,30.67,30.68,37400.0,23.0734,23.096,23.0659,23.0734,37400.0
2013-08-12 12:55:00,30.68,30.68,30.67,30.68,28800.0,23.0734,23.0734,23.0659,23.0734,28800.0
2013-08-12 13:00:00,30.68,30.72,30.68,30.7,24200.0,23.0734,23.1035,23.0734,23.0885,24200.0
2013-08-12 13:05:00,30.7,30.73,30.69,30.72,29400.0,23.0885,23.111,23.081,23.1035,29400.0
2013-08-12 13:10:00,30.72,30.75,30.71,30.73,65800.0,23.1035,23.1261,23.096,23.111,65800.0
2013-08-12 13:15:00,30.73,30.75,30.71,30.74,59400.0,23.111,23.1261,23.096,23.1186,59400.0
2013-08-12 13:20:00,30.74,30.77,30.73,30.77,35600.0,23.1186,23.1411,23.111,23.1411,35600.0
2013-08-12 13:25:00,30.76,30.78,30.75,30.78,26600.0,23.1336,23.1486,23.1261,23.1486,26600.0
2013-08-12 13:30:00,30.77,30.79,30.75,30.79,30000.0,23.1411,23.1562,23.1261,23.1562,30000.0
2013-08-12 13:35:00,30.79,30.81,30.78,30.8,39600.0,23.1562,23.1712,23.1486,23.1637,39600.0
2013-08-12 13:40:00,30.8,30.81,30.79,30.81,24600.0,23.1637,23.1712,23.1562,23.1712,24600.0
2013-08-12 13:45:00,30.81,30.81,30.77,30.77,44400.0,23.1712,23.1712,23.1411,23.1411,44400.0
2013-08-12 13:50:00,30.77,30.79,30.71,30.73,49200.0,23.1411,23.1562,23.096,23.111,49200.0
2013-08-12 13:55:00,30.72,30.73,30.7,30.73,14000.0,23.1035,23.111,23.0885,23.111,14000.0
2013-08-12 14:00:00,30.73,30.73,30.68,30.69,24200.0,23.111,23.111,23.0734,23.081,24200.0
2013-08-12 14:05:00,30.68,30.76,30.68,30.75,46000.0,23.0734,23.1336,23.0734,23.1261,46000.0
2013-08-12 14:10:00,30.75,30.76,30.7,30.7,28000.0,23.1261,23.1336,23.0885,23.0885,28000.0
2013-08-12 14:15:00,30.7,30.71,30.68,30.68,34200.0,23.0885,23.096,23.0734,23.0734,34200.0
2013-08-12 14:20:00,30.69,30.73,30.69,30.73,23200.0,23.081,23.111,23.081,23.111,23200.0
2013-08-12 14:25:00,30.73,30.75,30.72,30.74,60600.0,23.111,23.1261,23.1035,23.1186,60600.0
2013-08-12 14:30:00,30.74,30.75,30.71,30.72,41400.0,23.1186,23.1261,23.096,23.1035,41400.0
2013-08-12 14:35:00,30.72,30.72,30.68,30.68,28200.0,23.1035,23.1035,23.0734,23.0734,28200.0
2013-08-12 14:40:00,30.68,30.73,30.68,30.73,30800.0,23.0734,23.111,23.0734,23.111,30800.0
2013-08-12 14:45:00,30.73,30.75,30.72,30.74,45800.0,23.111,23.1261,23.1035,23.1186,45800.0
2013-08-12 14:50:00,30.74,30.74,30.71,30.72,31600.0,23.1186,23.1186,23.096,23.1035,31600.0
2013-08-12 14:55:00,30.72,30.73,30.7,30.71,52400.0,23.1035,23.111,23.0885,23.096,52400.0
2013-08-12 15:00:00,30.71,30.75,30.71,30.75,44800.0,23.096,23.1261,23.096,23.1261,44800.0
2013-08-12 15:05:00,30.75,30.75,30.73,30.75,61600.0,23.1261,23.1261,23.111,23.1261,61600.0
2013-08-12 15:10:00,30.75,30.78,30.74,30.77,76800.0,23.1261,23.1486,23.1186,23.1411,76800.0
2013-08-12 15:15:00,30.77,30.77,30.73,30.73,33400.0,23.1411,23.1411,23.111,23.111,33400.0
2013-08-12 15:20:00,30.73,30.77,30.73,30.75,41200.0,23.111,23.1411,23.111,23.1261,41200.0
2013-08-12 15:25:00,30.76,30.78,30.73,30.73,46000.0,23.1336,23.1486,23.111,23.111,46000.0
2013-08-12 15:30:00,30.73,30.75,30.73,30.75,65000.0,23.111,23.1261,23.111,23.1261,65000.0
2013-08-12 15:35:00,30.75,30.79,30.75,30.78,64800.0,23.1261,23.1562,23.1261,23.1486,64800.0
2013-08-12 15:40:00,30.78,30.79,30.75,30.75,65600.0,23.1486,23.1562,23.1261,23.1261,65600.0
2013-08-12 15:45:00,30.76,30.81,30.76,30.77,101400.0,23.1336,23.1712,23.1336,23.1411,101400.0
2013-08-12 15:50:00,30.77,30.79,30.75,30.77,70200.0,23.1411,23.1562,23.1261,23.1411,70200.0
2013-08-12 15:55:00,30.77,30.78,30.77,30.77,172800.0,23.1411,23.1486,23.1411,23.1411,172800.0
2013-08-13 09:30:00,30.78,30.84,30.77,30.82,88800.0,23.1486,23.1938,23.1411,23.1787,88800.0
2013-08-13 09:35:00,30.85,30.9,30.79,30.8,22800.0,23.2013,23.2389,23.1562,23.1637,22800.0
2013-08-13 09:40:00,30.79,30.81,30.74,30.79,36800.0,23.1562,23.1712,23.1186,23.1562,36800.0
2013-08-13 09:45:00,30.79,30.8,30.73,30.74,14600.0,23.1562,23.1637,23.111,23.1186,14600.0
2013-08-13 09:50:00,30.74,30.77,30.71,30.73,33800.0,23.1186,23.1411,23.096,23.111,33800.0
2013-08-13 09:55:00,30.73,30.73,30.68,30.71,26800.0,23.111,23.111,23.0734,23.096,26800.0
2013-08-13 10:00:00,30.72,30.76,30.66,30.66,29400.0,23.1035,23.1336,23.0584,23.0584,29400.0
2013-08-13 10:05:00,30.66,30.68,30.61,30.66,33800.0,23.0584,23.0734,23.0208,23.0584,33800.0
2013-08-13 10:10:00,30.66,30.73,30.66,30.68,72600.0,23.0584,23.111,23.0584,23.0734,72600.0
2013-08-13 10:15:00,30.68,30.68,30.63,30.64,14600.0,23.0734,23.0734,23.0358,23.0433,14600.0
2013-08-13 10:20:00,30.62,30.65,30.61,30.65,13400.0,23.0283,23.0509,23.0208,23.0509,13400.0
2013-08-13 10:25:00,30.64,30.7,30.62,30.66,23800.0,23.0433,23.0885,23.0283,23.0584,23800.0
2013-08-13 10:30:00,30.67,30.68,30.61,30.67,36000.0,23.0659,23.0734,23.0208,23.0659,36000.0
2013-08-13 10:35:00,30.66,30.72,30.66,30.72,23200.0,23.0584,23.1035,23.0584,23.1035,23200.0
2013-08-13 10:40:00,30.73,30.79,30.71,30.79,36800.0,23.111,23.1562,23.096,23.1562,36800.0
2013-08-13 10:45:00,30.79,30.79,30.74,30.75,32400.0,23.1562,23.1562,23.1186,23.1261,32400.0
2013-08-13 10:50:00,30.75,30.75,30.72,30.73,21000.0,23.1261,23.1261,23.1035,23.111,21000.0
2013-08-13 10:55:00,30.72,30.79,30.72,30.77,36000.0,23.1035,23.1562,23.1035,23.1411,36000.0
2013-08-13 11:00:00,30.77,30.83,30.75,30.82,43200.0,23.1411,23.1862,23.1261,23.1787,43200.0
2013-08-13 11:05:00,30.82,30.83,30.79,30.8,56200.0,23.1787,23.1862,23.1562,23.1637,56200.0
2013-08-13 11:10:00,30.8,30.85,30.8,30.85,48200.0,23.1637,23.2013,23.1637,23.2013,48200.0
2013-08-13 11:15:00,30.85,30.85,30.82,30.82,25400.0,23.2013,23.2013,23.1787,23.1787,25400.0
2013-08-13 11:20:00,30.83,30.85,30.82,30.84,28200.0,23.1862,23.2013,23.1787,23.1938,28200.0
2013-08-13 11:25:00,30.84,30.88,30.84,30.88,23000.0,23.1938,23.2238,23.1938,23.2238,23000.0
2013-08-13 11:30:00,30.89,30.91,30.88,30.88,48600.0,23.2314,23.2464,23.2238,23.2238,48600.0
2013-08-13 11:35:00,30.89,30.89,30.86,30.88,49200.0,23.2314,23.2314,23.2088,23.2238,49200.0
2013-08-13 11:40:00,30.88,30.93,30.88,30.93,59600.0,23.2238,23.2614,23.2238,23.2614,59600.0
2013-08-13 11:45:00,30.92,30.93,30.92,30.92,20600.0,23.2539,23.2614,23.2539,23.2539,20600.0
2013-08-13 11:50:00,30.92,30.92,30.89,30.9,32800.0,23.2539,23.2539,23.2314,23.2389,32800.0
2013-08-13 11:55:00,30.9,30.92,30.89,30.89,32600.0,23.2389,23.2539,23.2314,23.2314,32600.0
2013-08-13 12:00:00,30.89,30.96,30.88,30.95,32000.0,23.2314,23.284,23.2238,23.2765,32000.0
2013-08-13 12:05:00,30.96,30.98,30.96,30.98,23000.0,23.284,23.2991,23.284,23.2991,23000.0
2013-08-13 12:10:00,30.98,30.99,30.96,30.96,97800.0,23.2991,23.3066,23.284,23.284,97800.0
2013-08-13 12:15:00,30.96,30.96,30.93,30.95,52200.0,23.284,23.284,23.2614,23.2765,52200.0
2013-08-13 12:20:00,30.95,30.97,30.93,30.93,15400.0,23.2765,23.2915,23.2614,23.2614,15400.0
2013-08-13 12:25:00,30.93,30.95,30.92,30.93,34000.0,23.2614,23.2765,23.2539,23.2614,34000.0
2013-08-13 12:30:00,30.93,30.97,30.93,30.95,23800.0,23.2614,23.2915,23.2614,23.2765,23800.0
2013-08-13 12:35:00,30.95,30.97,30.94,30.96,15000.0,23.2765,23.2915,23.269,23.284,15000.0
2013-08-13 12:40:00,30.96,30.97,30.93,30.95,30600.0,23.284,23.2915,23.2614,23.2765,30600.0
2013-08-13 12:45:00,30.95,30.98,30.94,30.97,15400.0,23.2765,23.2991,23.269,23.2915,15400.0
2013-08-13 12:50:00,30.98,30.99,30.97,30.99,15000.0,23.2991,23.3066,23.2915,23.3066,15000.0
2013-08-13 12:55:00,30.99,31.0,30.97,30.97,32000.0,23.3066,23.3141,23.2915,23.2915,32000.0
2013-08-13 13:00:00,30.97,30.97,30.93,30.93,40000.0,23.2915,23.2915,23.2614,23.2614,40000.0
2013-08-13 13:05:00,30.93,30.93,30.91,30.92,31400.0,23.2614,23.2614,23.2464,23.2539,31400.0
2013-08-13 13:10:00,30.92,30.98,30.92,30.98,42200.0,23.2539,23.2991,23.2539,23.2991,42200.0
2013-08-13 13:15:00,30.98,30.99,30.97,30.97,19400.0,23.2991,23.3066,23.2915,23.2915,19400.0
2013-08-13 13:20:00,30.97,30.99,30.97,30.97,13200.0,23.2915,23.3066,23.2915,23.2915,13200.0
2013-08-13 13:25:00,30.98,31.0,30.98,30.99,21000.0,23.2991,23.3141,23.2991,23.3066,21000.0
2013-08-13 13:30:00,30.99,30.99,30.96,30.98,22200.0,23.3066,23.3066,23.284,23.2991,22200.0
2013-08-13 13:35:00,30.99,30.99,30.97,30.97,24600.0,23.3066,23.3066,23.2915,23.2915,24600.0
2013-08-13 13:40:00,30.97,30.98,30.96,30.96,23400.0,23.2915,23.2991,23.284,23.284,23400.0
2013-08-13 13:45:00,30.96,30.98,30.96,30.97,19200.0,23.284,23.2991,23.284,23.2915,19200.0
2013-08-13 13:50:00,30.97,30.98,30.95,30.98,45400.0,23.2915,23.2991,23.2765,23.2991,45400.0
2013-08-13 13:55:00,30.98,30.98,30.93,30.93,47200.0,23.2991,23.2991,23.2614,23.2614,47200.0
2013-08-13 14:00:00,30.93,30.97,30.93,30.97,16400.0,23.2614,23.2915,23.2614,23.2915,16400.0
2013-08-13 14:05:00,30.97,30.98,30.96,30.98,11600.0,23.2915,23.2991,23.284,23.2991,11600.0
2013-08-13 14:10:00,30.98,30.99,30.97,30.99,44600.0,23.2991,23.3066,23.2915,23.3066,44600.0
2013-08-13 14:15:00,30.99,30.99,30.97,30.98,21000.0,23.3066,23.3066,23.2915,23.2991,21000.0
2013-08-13 14:20:00,30.97,30.99,30.96,30.99,40800.0,23.2915,23.3066,23.284,23.3066,40800.0
2013-08-13 14:25:00,30.98,30.99,30.98,30.99,17400.0,23.2991,23.3066,23.2991,23.3066,17400.0
2013-08-13 14:30:00,30.99,30.99,30.93,30.94,50000.0,23.3066,23.3066,23.2614,23.269,50000.0
2013-08-13 14:35:00,30.94,30.96,30.93,30.96,35400.0,23.269,23.284,23.2614,23.284,35400.0
2013-08-13 14:40:00,30.96,31.0,30.96,31.0,30800.0,23.284,23.3141,23.284,23.3141,30800.0
2013-08-13 14:45:00,31.0,31.0,30.96,30.98,39600.0,23.3141,23.3141,23.284,23.2991,39600.0
2013-08-13 14:50:00,30.98,30.98,30.93,30.97,26800.0,23.2991,23.2991,23.2614,23.2915,26800.0
2013-08-13 14:55:00,30.97,30.99,30.97,30.99,27000.0,23.2915,23.3066,23.2915,23.3066,27000.0
2013-08-13 15:00:00,30.99,31.02,30.99,31.01,50400.0,23.3066,23.3291,23.3066,23.3216,50400.0
2013-08-13 15:05:00,31.0,31.02,31.0,31.0,31000.0,23.3141,23.3291,23.3141,23.3141,31000.0
2013-08-13 15:10:00,31.0,31.0,30.99,31.0,25600.0,23.3141,23.3141,23.3066,23.3141,25600.0
2013-08-13 15:15:00,30.99,31.0,30.98,30.99,47600.0,23.3066,23.3141,23.2991,23.3066,47600.0
2013-08-13 15:20:00,30.99,31.03,30.98,31.0,43800.0,23.3066,23.3367,23.2991,23.3141,43800.0
2013-08-13 15:25:00,31.0,31.0,30.99,30.99,34400.0,23.3141,23.3141,23.3066,23.3066,34400.0
2013-08-13 15:30:00,30.98,31.0,30.97,30.99,37400.0,23.2991,23.3141,23.2915,23.3066,37400.0
2013-08-13 15:35:00,30.99,30.99,30.94,30.94,84200.0,23.3066,23.3066,23.269,23.269,84200.0
2013-08-13 15:40:00,30.93,30.95,30.93,30.94,59000.0,23.2614,23.2765,23.2614,23.269,59000.0
2013-08-13 15:45:00,30.95,30.97,30.94,30.96,59400.0,23.2765,23.2915,23.269,23.284,59400.0
2013-08-13 15:50:00,30.96,30.97,30.94,30.96,70400.0,23.284,23.2915,23.269,23.284,70400.0
2013-08-13 15:55:00,30.96,30.98,30.94,30.97,127800.0,23.284,23.2991,23.269,23.2915,127800.0
2013-08-14 09:30:00,30.95,30.99,30.93,30.94,60600.0,23.2765,23.3066,23.2614,23.269,60600.0
2013-08-14 09:35:00,30.98,30.99,30.95,30.97,41800.0,23.2991,23.3066,23.2765,23.2915,41800.0
2013-08-14 09:40:00,30.97,30.98,30.93,30.93,35800.0,23.2915,23.2991,23.2614,23.2614,35800.0
2013-08-14 09:45:00,30.93,30.99,30.9,30.98,17800.0,23.2614,23.3066,23.2389,23.2991,17800.0
2013-08-14 09:50:00,30.98,30.98,30.91,30.93,83800.0,23.2991,23.2991,23.2464,23.2614,83800.0
2013-08-14 09:55:00,30.94,30.96,30.89,30.91,34400.0,23.269,23.284,23.2314,23.2464,34400.0
2013-08-14 10:00:00,30.91,30.95,30.87,30.95,38600.0,23.2464,23.2765,23.2163,23.2765,38600.0
2013-08-14 10:05:00,30.93,30.93,30.85,30.88,21000.0,23.2614,23.2614,23.2013,23.2238,21000.0
2013-08-14 10:10:00,30.87,30.87,30.78,30.82,33600.0,23.2163,23.2163,23.1486,23.1787,33600.0
2013-08-14 10:15:00,30.81,30.86,30.81,30.86,18200.0,23.1712,23.2088,23.1712,23.2088,18200.0
2013-08-14 10:20:00,30.84,30.86,30.83,30.85,47800.0,23.1938,23.2088,23.1862,23.2013,47800.0
2013-08-14 10:25:00,30.86,30.89,30.84,30.85,32800.0,23.2088,23.2314,23.1938,23.2013,32800.0
2013-08-14 10:30:00,30.84,30.87,30.82,30.85,64200.0,23.1938,23.2163,23.1787,23.2013,64200.0
2013-08-14 10:35:00,30.85,30.86,30.82,30.82,15200.0,23.2013,23.2088,23.1787,23.1787,15200.0
2013-08-14 10:40:00,30.82,30.84,30.78,30.8,33000.0,23.1787,23.1938,23.1486,23.1637,33000.0
2013-08-14 10:45:00,30.79,30.8,30.73,30.74,35600.0,23.1562,23.1637,23.111,23.1186,35600.0
2013-08-14 10:50:00,30.73,30.78,30.73,30.75,35000.0,23.111,23.1486,23.111,23.1261,35000.0
2013-08-14 10:55:00,30.75,30.79,30.74,30.77,40800.0,23.1261,23.1562,23.1186,23.1411,40800.0
2013-08-14 11:00:00,30.77,30.79,30.74,30.77,57000.0,23.1411,23.1562,23.1186,23.1411,57000.0
2013-08-14 11:05:00,30.77,30.8,30.77,30.79,56200.0,23.1411,23.1637,23.1411,23.1562,56200.0
2013-08-14 11:10:00,30.79,30.8,30.77,30.78,27200.0,23.1562,23.1637,23.1411,23.1486,27200.0
2013-08-14 11:15:00,30.77,30.83,30.76,30.82,9800.0,23.1411,23.1862,23.1336,23.1787,9800.0
2013-08-14 11:20:00,30.82,30.83,30.81,30.83,15000.0,23.1787,23.1862,23.1712,23.1862,15000.0
2013-08-14 11:25:00,30.83,30.85,30.81,30.84,24400.0,23.1862,23.2013,23.1712,23.1938,24400.0
2013-08-14 11:30:00,30.84,30.85,30.81,30.81,20200.0,23.1938,23.2013,23.1712,23.1712,20200.0
2013-08-14 11:35:00,30.82,30.82,30.81,30.81,16000.0,23.1787,23.1787,23.1712,23.1712,16000.0
2013-08-14 11:40:00,30.82,30.85,30.81,30.83,14200.0,23.1787,23.2013,23.1712,23.1862,14200.0
2013-08-14 11:45:00,30.83,30.84,30.78,30.8,16000.0,23.1862,23.1938,23.1486,23.1637,16000.0
2013-08-14 11:50:00,30.8,30.83,30.76,30.77,12400.0,23.1637,23.1862,23.1336,23.1411,12400.0
2013-08-14 11:55:00,30.77,30.8,30.72,30.76,31200.0,23.1411,23.1637,23.1035,23.1336,31200.0
2013-08-14 12:00:00,30.75,30.76,30.74,30.76,18600.0,23.1261,23.1336,23.1186,23.1336,18600.0
2013-08-14 12:05:00,30.77,30.8,30.75,30.76,41600.0,23.1411,23.1637,23.1261,23.1336,41600.0
2013-08-14 12:10:00,30.77,30.78,30.73,30.75,32200.0,23.1411,23.1486,23.111,23.1261,32200.0
2013-08-14 12:15:00,30.75,30.8,30.75,30.79,9800.0,23.1261,23.1637,23.1261,23.1562,9800.0
2013-08-14 12:20:00,30.8,30.8,30.73,30.74,13200.0,23.1637,23.1637,23.111,23.1186,13200.0
2013-08-14 12:25:00,30.74,30.79,30.73,30.78,13800.0,23.1186,23.1562,23.111,23.1486,13800.0
2013-08-14 12:30:00,30.79,30.81,30.78,30.79,20800.0,23.1562,23.1712,23.1486,23.1562,20800.0
2013-08-14 12:35:00,30.78,30.79,30.74,30.74,18400.0,23.1486,23.1562,23.1186,23.1186,18400.0
2013-08-14 12:40:00,30.74,30.76,30.72,30.76,20600.0,23.1186,23.1336,23.1035,23.1336,20600.0
2013-08-14 12:45:00,30.77,30.78,30.75,30.77,14800.0,23.1411,23.1486,23.1261,23.1411,14800.0
2013-08-14 12:50:00,30.76,30.79,30.75,30.79,14000.0,23.1336,23.1562,23.1261,23.1562,14000.0
2013-08-14 12:55:00,30.78,30.82,30.78,30.82,11200.0,23.1486,23.1787,23.1486,23.1787,11200.0
2013-08-14 13:00:00,30.81,30.84,30.79,30.82,28200.0,23.1712,23.1938,23.1562,23.1787,28200.0
2013-08-14 13:05:00,30.82,30.84,30.82,30.84,13200.0,23.1787,23.1938,23.1787,23.1938,13200.0
2013-08-14 13:10:00,30.84,30.85,30.82,30.83,29600.0,23.1938,23.2013,23.1787,23.1862,29600.0
2013-08-14 13:15:00,30.82,30.83,30.79,30.81,77200.0,23.1787,23.1862,23.1562,23.1712,77200.0
2013-08-14 13:20:00,30.8,30.81,30.77,30.78,14200.0,23.1637,23.1712,23.1411,23.1486,14200.0
2013-08-14 13:25:00,30.78,30.79,30.77,30.77,14600.0,23.1486,23.1562,23.1411,23.1411,14600.0
2013-08-14 13:30:00,30.76,30.77,30.74,30.76,39400.0,23.1336,23.1411,23.1186,23.1336,39400.0
2013-08-14 13:35:00,30.76,30.8,30.74,30.79,20800.0,23.1336,23.1637,23.1186,23.1562,20800.0
2013-08-14 13:40:00,30.77,30.8,30.77,30.77,15200.0,23.1411,23.1637,23.1411,23.1411,15200.0
2013-08-14 13:45:00,30.77,30.77,30.75,30.75,28600.0,23.1411,23.1411,23.1261,23.1261,28600.0
2013-08-14 13:50:00,30.76,30.79,30.75,30.79,12200.0,23.1336,23.1562,23.1261,23.1562,12200.0
2013-08-14 13:55:00,30.79,30.8,30.75,30.75,34200.0,23.1562,23.1637,23.1261,23.1261,34200.0
2013-08-14 14:00:00,30.75,30.77,30.75,30.75,22800.0,23.1261,23.1411,23.1261,23.1261,22800.0
2013-08-14 14:05:00,30.74,30.75,30.72,30.73,43400.0,23.1186,23.1261,23.1035,23.111,43400.0
2013-08-14 14:10:00,30.73,30.74,30.72,30.74,35600.0,23.111,23.1186,23.1035,23.1186,35600.0
2013-08-14 14:15:00,30.75,30.75,30.71,30.71,24000.0,23.1261,23.1261,23.096,23.096,24000.0
2013-08-14 14:20:00,30.71,30.73,30.69,30.72,38200.0,23.096,23.111,23.081,23.1035,38200.0
2013-08-14 14:25:00,30.73,30.74,30.73,30.73,25600.0,23.111,23.1186,23.111,23.111,25600.0
2013-08-14 14:30:00,30.73,30.77,30.72,30.74,43800.0,23.111,23.1411,23.1035,23.1186,43800.0
2013-08-14 14:35:00,30.74,30.74,30.71,30.74,18400.0,23.1186,23.1186,23.096,23.1186,18400.0
2013-08-14 14:40:00,30.74,30.77,30.73,30.74,31600.0,23.1186,23.1411,23.111,23.1186,31600.0
2013-08-14 14:45:00,30.74,30.77,30.73,30.75,29600.0,23.1186,23.1411,23.111,23.1261,29600.0
2013-08-14 14:50:00,30.75,30.77,30.74,30.75,27800.0,23.1261,23.1411,23.1186,23.1261,27800.0
2013-08-14 14:55:00,30.75,30.75,30.73,30.74,22800.0,23.1261,23.1261,23.111,23.1186,22800.0
2013-08-14 15:00:00,30.73,30.75,30.72,30.73,47400.0,23.111,23.1261,23.1035,23.111,47400.0
2013-08-14 15:05:00,30.73,30.78,30.73,30.78,62200.0,23.111,23.1486,23.111,23.1486,62200.0
2013-08-14 15:10:00,30.78,30.83,30.78,30.83,37800.0,23.1486,23.1862,23.1486,23.1862,37800.0
2013-08-14 15:15:00,30.83,30.85,30.79,30.79,83200.0,23.1862,23.2013,23.1562,23.1562,83200.0
2013-08-14 15:20:00,30.79,30.8,30.77,30.78,28800.0,23.1562,23.1637,23.1411,23.1486,28800.0
2013-08-14 15:25:00,30.78,30.8,30.78,30.78,28200.0,23.1486,23.1637,23.1486,23.1486,28200.0
2013-08-14 15:30:00,30.78,30.79,30.78,30.78,40600.0,23.1486,23.1562,23.1486,23.1486,40600.0
2013-08-14 15:35:00,30.77,30.8,30.77,30.8,58400.0,23.1411,23.1637,23.1411,23.1637,58400.0
2013-08-14 15:40:00,30.79,30.83,30.79,30.83,85400.0,23.1562,23.1862,23.1562,23.1862,85400.0
2013-08-14 15:45:00,30.83,30.84,30.78,30.82,126200.0,23.1862,23.1938,23.1486,23.1787,126200.0
2013-08-14 15:50:00,30.81,30.85,30.81,30.84,112200.0,23.1712,23.2013,23.1712,23.1938,112200.0
2013-08-14 15:55:00,30.84,30.86,30.84,30.84,329000.0,23.1938,23.2088,23.1938,23.1938,329000.0
2013-08-15 09:30:00,30.52,30.57,30.36,30.47,145200.0,22.9531,22.9907,22.8328,22.9155,145200.0
2013-08-15 09:35:00,30.46,30.5,30.34,30.36,56200.0,22.908,22.9381,22.8177,22.8328,56200.0
2013-08-15 09:40:00,30.36,30.41,30.36,30.37,51800.0,22.8328,22.8704,22.8328,22.8403,51800.0
2013-08-15 09:45:00,30.36,30.41,30.28,30.31,56400.0,22.8328,22.8704,22.7726,22.7952,56400.0
2013-08-15 09:50:00,30.32,30.32,30.25,30.32,73200.0,22.8027,22.8027,22.75,22.8027,73200.0
2013-08-15 09:55:00,30.31,30.31,30.2,30.21,95400.0,22.7952,22.7952,22.7124,22.72,95400.0
2013-08-15 10:00:00,30.2,30.22,30.13,30.2,122600.0,22.7124,22.7275,22.6598,22.7124,122600.0
2013-08-15 10:05:00,30.21,30.25,30.11,30.12,74600.0,22.72,22.75,22.6448,22.6523,74600.0
2013-08-15 10:10:00,30.13,30.15,30.09,30.13,53800.0,22.6598,22.6748,22.6297,22.6598,53800.0
2013-08-15 10:15:00,30.12,30.18,30.11,30.18,34200.0,22.6523,22.6974,22.6448,22.6974,34200.0
2013-08-15 10:20:00,30.18,30.23,30.18,30.21,67600.0,22.6974,22.735,22.6974,22.72,67600.0
2013-08-15 10:25:00,30.19,30.27,30.18,30.26,68400.0,22.7049,22.7651,22.6974,22.7576,68400.0
2013-08-15 10:30:00,30.26,30.29,30.25,30.27,84800.0,22.7576,22.7801,22.75,22.7651,84800.0
2013-08-15 10:35:00,30.26,30.3,30.24,30.29,45800.0,22.7576,22.7876,22.7425,22.7801,45800.0
2013-08-15 10:40:00,30.3,30.32,30.25,30.27,89600.0,22.7876,22.8027,22.75,22.7651,89600.0
2013-08-15 10:45:00,30.27,30.27,30.16,30.16,38600.0,22.7651,22.7651,22.6824,22.6824,38600.0
2013-08-15 10:50:00,30.17,30.18,30.13,30.18,38200.0,22.6899,22.6974,22.6598,22.6974,38200.0
2013-08-15 10:55:00,30.18,30.2,30.14,30.17,98000.0,22.6974,22.7124,22.6673,22.6899,98000.0
2013-08-15 11:00:00,30.17,30.21,30.16,30.2,49800.0,22.6899,22.72,22.6824,22.7124,49800.0
2013-08-15 11:05:00,30.2,30.22,30.17,30.17,34800.0,22.7124,22.7275,22.6899,22.6899,34800.0
2013-08-15 11:10:00,30.17,30.24,30.17,30.21,54400.0,22.6899,22.7425,22.6899,22.72,54400.0
2013-08-15 11:15:00,30.21,30.23,30.19,30.2,27800.0,22.72,22.735,22.7049,22.7124,27800.0
2013-08-15 11:20:00,30.21,30.24,30.17,30.24,35200.0,22.72,22.7425,22.6899,22.7425,35200.0
2013-08-15 11:25:00,30.24,30.25,30.21,30.21,24800.0,22.7425,22.75,22.72,22.72,24800.0
2013-08-15 11:30:00,30.21,30.25,30.2,30.2,65000.0,22.72,22.75,22.7124,22.7124,65000.0
2013-08-15 11:35:00,30.2,30.28,30.2,30.28,45800.0,22.7124,22.7726,22.7124,22.7726,45800.0
2013-08-15 11:40:00,30.27,30.27,30.25,30.25,29000.0,22.7651,22.7651,22.75,22.75,29000.0
2013-08-15 11:45:00,30.25,30.28,30.25,30.28,72600.0,22.75,22.7726,22.75,22.7726,72600.0
2013-08-15 11:50:00,30.27,30.29,30.23,30.23,22800.0,22.7651,22.7801,22.735,22.735,22800.0
2013-08-15 11:55:00,30.23,30.25,30.19,30.2,24200.0,22.735,22.75,22.7049,22.7124,24200.0
2013-08-15 12:00:00,30.2,30.23,30.2,30.23,33400.0,22.7124,22.735,22.7124,22.735,33400.0
2013-08-15 12:05:00,30.23,30.25,30.19,30.25,32000.0,22.735,22.75,22.7049,22.75,32000.0
2013-08-15 12:10:00,30.25,30.28,30.23,30.24,29800.0,22.75,22.7726,22.735,22.7425,29800.0
2013-08-15 12:15:00,30.24,30.25,30.21,30.23,56200.0,22.7425,22.75,22.72,22.735,56200.0
2013-08-15 12:20:00,30.23,30.27,30.22,30.26,49600.0,22.735,22.7651,22.7275,22.7576,49600.0
2013-08-15 12:25:00,30.27,30.27,30.24,30.25,15000.0,22.7651,22.7651,22.7425,22.75,15000.0
2013-08-15 12:30:00,30.25,30.3,30.25,30.26,17000.0,22.75,22.7876,22.75,22.7576,17000.0
2013-08-15 12:35:00,30.26,30.26,30.23,30.25,27800.0,22.7576,22.7576,22.735,22.75,27800.0
2013-08-15 12:40:00,30.25,30.29,30.24,30.27,45600.0,22.75,22.7801,22.7425,22.7651,45600.0
2013-08-15 12:45:00,30.27,30.28,30.25,30.27,41400.0,22.7651,22.7726,22.75,22.7651,41400.0
2013-08-15 12:50:00,30.27,30.29,30.26,30.29,69000.0,22.7651,22.7801,22.7576,22.7801,69000.0
2013-08-15 12:55:00,30.29,30.33,30.28,30.28,96800.0,22.7801,22.8102,22.7726,22.7726,96800.0
2013-08-15 13:00:00,30.29,30.3,30.28,30.29,22600.0,22.7801,22.7876,22.7726,22.7801,22600.0
2013-08-15 13:05:00,30.3,30.3,30.28,30.3,84000.0,22.7876,22.7876,22.7726,22.7876,84000.0
2013-08-15 13:10:00,30.3,30.31,30.25,30.28,33800.0,22.7876,22.7952,22.75,22.7726,33800.0
2013-08-15 13:15:00,30.28,30.28,30.25,30.28,24200.0,22.7726,22.7726,22.75,22.7726,24200.0
2013-08-15 13:20:00,30.28,30.28,30.23,30.25,40400.0,22.7726,22.7726,22.735,22.75,40400.0
2013-08-15 13:25:00,30.25,30.28,30.24,30.26,22400.0,22.75,22.7726,22.7425,22.7576,22400.0
2013-08-15 13:30:00,30.27,30.3,30.26,30.29,13800.0,22.7651,22.7876,22.7576,22.7801,13800.0
2013-08-15 13:35:00,30.3,30.31,30.28,30.28,27600.0,22.7876,22.7952,22.7726,22.7726,27600.0
2013-08-15 13:40:00,30.28,30.3,30.27,30.3,36800.0,22.7726,22.7876,22.7651,22.7876,36800.0
2013-08-15 13:45:00,30.3,30.3,30.27,30.29,40000.0,22.7876,22.7876,22.7651,22.7801,40000.0
2013-08-15 13:50:00,30.29,30.3,30.25,30.27,20200.0,22.7801,22.7876,22.75,22.7651,20200.0
2013-08-15 13:55:00,30.27,30.28,30.26,30.26,22000.0,22.7651,22.7726,22.7576,22.7576,22000.0
2013-08-15 14:00:00,30.27,30.28,30.24,30.25,27400.0,22.7651,22.7726,22.7425,22.75,27400.0
2013-08-15 14:05:00,30.25,30.26,30.22,30.23,29400.0,22.75,22.7576,22.7275,22.735,29400.0
2013-08-15 14:10:00,30.24,30.25,30.2,30.21,115800.0,22.7425,22.75,22.7124,22.72,115800.0
2013-08-15 14:15:00,30.21,30.22,30.2,30.21,55600.0,22.72,22.7275,22.7124,22.72,55600.0
2013-08-15 14:20:00,30.21,30.24,30.18,30.24,33600.0,22.72,22.7425,22.6974,22.7425,33600.0
2013-08-15 14:25:00,30.24,30.3,30.24,30.27,33800.0,22.7425,22.7876,22.7425,22.7651,33800.0
2013-08-15 14:30:00,30.25,30.28,30.25,30.25,37600.0,22.75,22.7726,22.75,22.75,37600.0
2013-08-15 14:35:00,30.25,30.27,30.23,30.23,100200.0,22.75,22.7651,22.735,22.735,100200.0
2013-08-15 14:40:00,30.24,30.24,30.21,30.21,58400.0,22.7425,22.7425,22.72,22.72,58400.0
2013-08-15 14:45:00,30.21,30.23,30.18,30.18,43200.0,22.72,22.735,22.6974,22.6974,43200.0
2013-08-15 14:50:00,30.19,30.2,30.15,30.18,91600.0,22.7049,22.7124,22.6748,22.6974,91600.0
2013-08-15 14:55:00,30.18,30.22,30.18,30.2,27200.0,22.6974,22.7275,22.6974,22.7124,27200.0
2013-08-15 15:00:00,30.2,30.21,30.17,30.18,50200.0,22.7124,22.72,22.6899,22.6974,50200.0
2013-08-15 15:05:00,30.18,30.2,30.17,30.18,40400.0,22.6974,22.7124,22.6899,22.6974,40400.0
2013-08-15 15:10:00,30.18,30.2,30.16,30.2,67400.0,22.6974,22.7124,22.6824,22.7124,67400.0
2013-08-15 15:15:00,30.2,30.21,30.18,30.18,44600.0,22.7124,22.72,22.6974,22.6974,44600.0
2013-08-15 15:20:00,30.18,30.2,30.17,30.19,55200.0,22.6974,22.7124,22.6899,22.7049,55200.0
2013-08-15 15:25:00,30.2,30.22,30.18,30.21,28400.0,22.7124,22.7275,22.6974,22.72,28400.0
2013-08-15 15:30:00,30.2,30.23,30.18,30.18,59600.0,22.7124,22.735,22.6974,22.6974,59600.0
2013-08-15 15:35:00,30.18,30.22,30.18,30.2,69000.0,22.6974,22.7275,22.6974,22.7124,69000.0
2013-08-15 15:40:00,30.2,30.22,30.17,30.21,89000.0,22.7124,22.7275,22.6899,22.72,89000.0
2013-08-15 15:45:00,30.21,30.25,30.2,30.22,100000.0,22.72,22.75,22.7124,22.7275,100000.0
2013-08-15 15:50:00,30.22,30.23,30.2,30.22,138400.0,22.7275,22.735,22.7124,22.7275,138400.0
2013-08-15 15:55:00,30.23,30.23,30.2,30.2,243000.0,22.735,22.735,22.7124,22.7124,243000.0
2013-08-16 09:30:00,30.11,30.2,30.07,30.15,476000.0,22.6448,22.7124,22.6147,22.6748,476000.0
2013-08-16 09:35:00,30.16,30.3,30.14,30.3,85000.0,22.6824,22.7876,22.6673,22.7876,85000.0
2013-08-16 09:40:00,30.3,30.39,30.23,30.27,41800.0,22.7876,22.8553,22.735,22.7651,41800.0
2013-08-16 09:45:00,30.28,30.35,30.25,30.32,24800.0,22.7726,22.8252,22.75,22.8027,24800.0
2013-08-16 09:50:00,30.33,30.35,30.24,30.25,41600.0,22.8102,22.8252,22.7425,22.75,41600.0
2013-08-16 09:55:00,30.25,30.25,30.12,30.21,71600.0,22.75,22.75,22.6523,22.72,71600.0
2013-08-16 10:00:00,30.21,30.27,30.16,30.23,109800.0,22.72,22.7651,22.6824,22.735,109800.0
2013-08-16 10:05:00,30.24,30.28,30.22,30.22,56800.0,22.7425,22.7726,22.7275,22.7275,56800.0
2013-08-16 10:10:00,30.22,30.29,30.22,30.27,41800.0,22.7275,22.7801,22.7275,22.7651,41800.0
2013-08-16 10:15:00,30.28,30.28,30.24,30.27,32400.0,22.7726,22.7726,22.7425,22.7651,32400.0
2013-08-16 10:20:00,30.25,30.25,30.22,30.24,29600.0,22.75,22.75,22.7275,22.7425,29600.0
2013-08-16 10:25:00,30.23,30.29,30.22,30.28,39400.0,22.735,22.7801,22.7275,22.7726,39400.0
2013-08-16 10:30:00,30.27,30.31,30.25,30.3,52200.0,22.7651,22.7952,22.75,22.7876,52200.0
2013-08-16 10:35:00,30.31,30.35,30.31,30.31,54800.0,22.7952,22.8252,22.7952,22.7952,54800.0
2013-08-16 10:40:00,30.31,30.33,30.29,30.3,69200.0,22.7952,22.8102,22.7801,22.7876,69200.0
2013-08-16 10:45:00,30.31,30.39,30.3,30.39,56000.0,22.7952,22.8553,22.7876,22.8553,56000.0
2013-08-16 10:50:00,30.39,30.4,30.36,30.39,19400.0,22.8553,22.8629,22.8328,22.8553,19400.0
2013-08-16 10:55:00,30.39,30.39,30.35,30.38,39400.0,22.8553,22.8553,22.8252,22.8478,39400.0
2013-08-16 11:00:00,30.38,30.4,30.36,30.4,82800.0,22.8478,22.8629,22.8328,22.8629,82800.0
2013-08-16 11:05:00,30.4,30.4,30.32,30.32,41000.0,22.8629,22.8629,22.8027,22.8027,41000.0
2013-08-16 11:10:00,30.33,30.36,30.31,30.33,126000.0,22.8102,22.8328,22.7952,22.8102,126000.0
2013-08-16 11:15:00,30.33,30.38,30.31,30.33,37800.0,22.8102,22.8478,22.7952,22.8102,37800.0
2013-08-16 11:20:00,30.33,30.36,30.32,30.32,17000.0,22.8102,22.8328,22.8027,22.8027,17000.0
2013-08-16 11:25:00,30.32,30.32,30.27,30.28,55000.0,22.8027,22.8027,22.7651,22.7726,55000.0
2013-08-16 11:30:00,30.28,30.3,30.27,30.29,21000.0,22.7726,22.7876,22.7651,22.7801,21000.0
2013-08-16 11:35:00,30.29,30.32,30.28,30.32,15200.0,22.7801,22.8027,22.7726,22.8027,15200.0
2013-08-16 11:40:00,30.33,30.35,30.32,30.33,14800.0,22.8102,22.8252,22.8027,22.8102,14800.0
2013-08-16 11:45:00,30.32,30.32,30.28,30.3,28600.0,22.8027,22.8027,22.7726,22.7876,28600.0
2013-08-16 11:50:00,30.3,30.31,30.29,30.31,20600.0,22.7876,22.7952,22.7801,22.7952,20600.0
2013-08-16 11:55:00,30.33,30.35,30.33,30.35,26800.0,22.8102,22.8252,22.8102,22.8252,26800.0
2013-08-16 12:00:00,30.34,30.35,30.32,30.34,19400.0,22.8177,22.8252,22.8027,22.8177,19400.0
2013-08-16 12:05:00,30.33,30.34,30.31,30.31,57800.0,22.8102,22.8177,22.7952,22.7952,57800.0
2013-08-16 12:10:00,30.31,30.33,30.31,30.31,35200.0,22.7952,22.8102,22.7952,22.7952,35200.0
2013-08-16 12:15:00,30.31,30.32,30.29,30.3,69800.0,22.7952,22.8027,22.7801,22.7876,69800.0
2013-08-16 12:20:00,30.3,30.32,30.3,30.3,50400.0,22.7876,22.8027,22.7876,22.7876,50400.0
2013-08-16 12:25:00,30.3,30.31,30.25,30.27,22000.0,22.7876,22.7952,22.75,22.7651,22000.0
2013-08-16 12:30:00,30.28,30.28,30.25,30.27,21400.0,22.7726,22.7726,22.75,22.7651,21400.0
2013-08-16 12:35:00,30.26,30.26,30.24,30.24,17400.0,22.7576,22.7576,22.7425,22.7425,17400.0
2013-08-16 12:40:00,30.23,30.23,30.18,30.18,175200.0,22.735,22.735,22.6974,22.6974,175200.0
2013-08-16 12:45:00,30.18,30.21,30.17,30.17,168800.0,22.6974,22.72,22.6899,22.6899,168800.0
2013-08-16 12:50:00,30.17,30.21,30.17,30.2,67200.0,22.6899,22.72,22.6899,22.7124,67200.0
2013-08-16 12:55:00,30.2,30.23,30.2,30.22,20800.0,22.7124,22.735,22.7124,22.7275,20800.0
2013-08-16 13:00:00,30.22,30.22,30.19,30.2,30800.0,22.7275,22.7275,22.7049,22.7124,30800.0
2013-08-16 13:05:00,30.19,30.21,30.18,30.2,56600.0,22.7049,22.72,22.6974,22.7124,56600.0
2013-08-16 13:10:00,30.21,30.21,30.14,30.15,52600.0,22.72,22.72,22.6673,22.6748,52600.0
2013-08-16 13:15:00,30.15,30.17,30.14,30.16,32200.0,22.6748,22.6899,22.6673,22.6824,32200.0
2013-08-16 13:20:00,30.16,30.17,30.14,30.16,22400.0,22.6824,22.6899,22.6673,22.6824,22400.0
2013-08-16 13:25:00,30.16,30.16,30.13,30.15,35000.0,22.6824,22.6824,22.6598,22.6748,35000.0
2013-08-16 13:30:00,30.14,30.16,30.14,30.15,44400.0,22.6673,22.6824,22.6673,22.6748,44400.0
2013-08-16 13:35:00,30.15,30.15,30.11,30.11,42200.0,22.6748,22.6748,22.6448,22.6448,42200.0
2013-08-16 13:40:00,30.13,30.14,30.1,30.14,55200.0,22.6598,22.6673,22.6372,22.6673,55200.0
2013-08-16 13:45:00,30.14,30.18,30.13,30.18,50000.0,22.6673,22.6974,22.6598,22.6974,50000.0
2013-08-16 13:50:00,30.18,30.21,30.18,30.2,26600.0,22.6974,22.72,22.6974,22.7124,26600.0
2013-08-16 13:55:00,30.19,30.2,30.18,30.18,34800.0,22.7049,22.7124,22.6974,22.6974,34800.0
2013-08-16 14:00:00,30.18,30.19,30.17,30.17,44200.0,22.6974,22.7049,22.6899,22.6899,44200.0
2013-08-16 14:05:00,30.17,30.17,30.11,30.14,44200.0,22.6899,22.6899,22.6448,22.6673,44200.0
2013-08-16 14:10:00,30.13,30.15,30.13,30.13,32200.0,22.6598,22.6748,22.6598,22.6598,32200.0
2013-08-16 14:15:00,30.13,30.13,30.06,30.09,50800.0,22.6598,22.6598,22.6072,22.6297,50800.0
2013-08-16 14:20:00,30.09,30.15,30.09,30.13,35800.0,22.6297,22.6748,22.6297,22.6598,35800.0
2013-08-16 14:25:00,30.13,30.13,30.1,30.11,36600.0,22.6598,22.6598,22.6372,22.6448,36600.0
2013-08-16 14:30:00,30.11,30.12,30.1,30.1,22400.0,22.6448,22.6523,22.6372,22.6372,22400.0
2013-08-16 14:35:00,30.1,30.13,30.1,30.11,37800.0,22.6372,22.6598,22.6372,22.6448,37800.0
2013-08-16 14:40:00,30.11,30.13,30.11,30.11,28000.0,22.6448,22.6598,22.6448,22.6448,28000.0
2013-08-16 14:45:00,30.11,30.14,30.1,30.14,33600.0,22.6448,22.6673,22.6372,22.6673,33600.0
2013-08-16 14:50:00,30.14,30.21,30.14,30.21,21000.0,22.6673,22.72,22.6673,22.72,21000.0
2013-08-16 14:55:00,30.21,30.21,30.18,30.21,24600.0,22.72,22.72,22.6974,22.72,24600.0
2013-08-16 15:00:00,30.21,30.22,30.19,30.21,16400.0,22.72,22.7275,22.7049,22.72,16400.0
2013-08-16 15:05:00,30.21,30.24,30.21,30.23,27000.0,22.72,22.7425,22.72,22.735,27000.0
2013-08-16 15:10:00,30.24,30.25,30.22,30.25,18800.0,22.7425,22.75,22.7275,22.75,18800.0
2013-08-16 15:15:00,30.25,30.25,30.23,30.23,23800.0,22.75,22.75,22.735,22.735,23800.0
2013-08-16 15:20:00,30.23,30.27,30.23,30.27,23200.0,22.735,22.7651,22.735,22.7651,23200.0
2013-08-16 15:25:00,30.27,30.27,30.23,30.25,35000.0,22.7651,22.7651,22.735,22.75,35000.0
2013-08-16 15:30:00,30.25,30.28,30.25,30.27,46600.0,22.75,22.7726,22.75,22.7651,46600.0
2013-08-16 15:35:00,30.27,30.33,30.27,30.3,60800.0,22.7651,22.8102,22.7651,22.7876,60800.0
2013-08-16 15:40:00,30.3,30.3,30.26,30.29,53800.0,22.7876,22.7876,22.7576,22.7801,53800.0
2013-08-16 15:45:00,30.29,30.3,30.25,30.26,86800.0,22.7801,22.7876,22.75,22.7576,86800.0
2013-08-16 15:50:00,30.26,30.26,30.24,30.25,100600.0,22.7576,22.7576,22.7425,22.75,100600.0
2013-08-16 15:55:00,30.25,30.27,30.23,30.23,371000.0,22.75,22.7651,22.735,22.735,371000.0
2013-08-19 09:30:00,30.0,30.07,29.87,29.89,94600.0,22.6948,22.7477,22.5964,22.6116,94600.0
2013-08-19 09:35:00,29.92,30.08,29.92,29.98,42200.0,22.6342,22.7553,22.6342,22.6796,42200.0
2013-08-19 09:40:00,29.99,30.02,29.97,29.97,31200.0,22.6872,22.7099,22.6721,22.6721,31200.0
2013-08-19 09:45:00,30.0,30.03,29.97,29.98,42600.0,22.6948,22.7175,22.6721,22.6796,42600.0
2013-08-19 09:50:00,29.97,30.0,29.89,29.9,72800.0,22.6721,22.6948,22.6116,22.6191,72800.0
2013-08-19 09:55:00,29.9,29.92,29.86,29.89,51200.0,22.6191,22.6342,22.5889,22.6116,51200.0
2013-08-19 10:00:00,29.89,29.95,29.88,29.9,47000.0,22.6116,22.6569,22.604,22.6191,47000.0
2013-08-19 10:05:00,29.89,29.92,29.77,29.77,123200.0,22.6116,22.6342,22.5208,22.5208,123200.0
2013-08-19 10:10:00,29.77,29.89,29.77,29.87,30800.0,22.5208,22.6116,22.5208,22.5964,30800.0
2013-08-19 10:15:00,29.86,29.89,29.81,29.81,74200.0,22.5889,22.6116,22.551,22.551,74200.0
2013-08-19 10:20:00,29.81,29.82,29.78,29.79,39600.0,22.551,22.5586,22.5283,22.5359,39600.0
2013-08-19 10:25:00,29.79,29.8,29.76,29.78,22200.0,22.5359,22.5435,22.5132,22.5283,22200.0
2013-08-19 10:30:00,29.76,29.78,29.74,29.75,48400.0,22.5132,22.5283,22.4981,22.5056,48400.0
2013-08-19 10:35:00,29.75,29.84,29.75,29.83,58800.0,22.5056,22.5737,22.5056,22.5662,58800.0
2013-08-19 10:40:00,29.83,29.86,29.81,29.85,20800.0,22.5662,22.5889,22.551,22.5813,20800.0
2013-08-19 10:45:00,29.85,29.86,29.83,29.85,30400.0,22.5813,22.5889,22.5662,22.5813,30400.0
2013-08-19 10:50:00,29.83,29.85,29.81,29.85,27400.0,22.5662,22.5813,22.551,22.5813,27400.0
2013-08-19 10:55:00,29.85,29.85,29.79,29.81,20800.0,22.5813,22.5813,22.5359,22.551,20800.0
2013-08-19 11:00:00,29.8,29.81,29.77,29.79,42600.0,22.5435,22.551,22.5208,22.5359,42600.0
2013-08-19 11:05:00,29.78,29.81,29.78,29.81,35400.0,22.5283,22.551,22.5283,22.551,35400.0
2013-08-19 11:10:00,29.81,29.86,29.81,29.85,37400.0,22.551,22.5889,22.551,22.5813,37400.0
2013-08-19 11:15:00,29.86,29.88,29.85,29.88,92400.0,22.5889,22.604,22.5813,22.604,92400.0
2013-08-19 11:20:00,29.87,29.92,29.87,29.91,79000.0,22.5964,22.6342,22.5964,22.6267,79000.0
2013-08-19 11:25:00,29.91,29.94,29.9,29.93,111800.0,22.6267,22.6494,22.6191,22.6418,111800.0
2013-08-19 11:30:00,29.93,29.99,29.9,29.96,99800.0,22.6418,22.6872,22.6191,22.6645,99800.0
2013-08-19 11:35:00,29.97,30.0,29.97,29.99,91400.0,22.6721,22.6948,22.6721,22.6872,91400.0
2013-08-19 11:40:00,29.99,30.0,29.97,29.99,50600.0,22.6872,22.6948,22.6721,22.6872,50600.0
2013-08-19 11:45:00,29.99,30.0,29.98,29.99,38800.0,22.6872,22.6948,22.6796,22.6872,38800.0
2013-08-19 11:50:00,29.99,30.0,29.98,29.99,29600.0,22.6872,22.6948,22.6796,22.6872,29600.0
2013-08-19 11:55:00,29.99,30.02,29.99,30.0,49200.0,22.6872,22.7099,22.6872,22.6948,49200.0
2013-08-19 12:00:00,30.0,30.03,30.0,30.02,21400.0,22.6948,22.7175,22.6948,22.7099,21400.0
2013-08-19 12:05:00,30.02,30.02,29.97,29.97,28400.0,22.7099,22.7099,22.6721,22.6721,28400.0
2013-08-19 12:10:00,29.97,30.02,29.96,30.02,21200.0,22.6721,22.7099,22.6645,22.7099,21200.0
2013-08-19 12:15:00,30.02,30.08,30.01,30.08,24800.0,22.7099,22.7553,22.7023,22.7553,24800.0
2013-08-19 12:20:00,30.08,30.08,29.97,29.99,97600.0,22.7553,22.7553,22.6721,22.6872,97600.0
2013-08-19 12:25:00,29.99,30.01,29.99,29.99,50600.0,22.6872,22.7023,22.6872,22.6872,50600.0
2013-08-19 12:30:00,29.99,29.99,29.97,29.98,33600.0,22.6872,22.6872,22.6721,22.6796,33600.0
2013-08-19 12:35:00,29.98,29.98,29.94,29.96,14000.0,22.6796,22.6796,22.6494,22.6645,14000.0
2013-08-19 12:40:00,29.96,29.99,29.96,29.98,11800.0,22.6645,22.6872,22.6645,22.6796,11800.0
2013-08-19 12:45:00,29.97,30.0,29.97,29.99,11800.0,22.6721,22.6948,22.6721,22.6872,11800.0
2013-08-19 12:50:00,29.99,29.99,29.91,29.96,32000.0,22.6872,22.6872,22.6267,22.6645,32000.0
2013-08-19 12:55:00,29.95,29.98,29.95,29.98,55800.0,22.6569,22.6796,22.6569,22.6796,55800.0
2013-08-19 13:00:00,29.97,29.98,29.95,29.96,21000.0,22.6721,22.6796,22.6569,22.6645,21000.0
2013-08-19 13:05:00,29.96,29.99,29.95,29.98,47200.0,22.6645,22.6872,22.6569,22.6796,47200.0
2013-08-19 13:10:00,29.98,30.0,29.95,29.95,63600.0,22.6796,22.6948,22.6569,22.6569,63600.0
2013-08-19 13:15:00,29.94,29.98,29.93,29.98,24600.0,22.6494,22.6796,22.6418,22.6796,24600.0
2013-08-19 13:20:00,29.98,29.98,29.95,29.98,15800.0,22.6796,22.6796,22.6569,22.6796,15800.0
2013-08-19 13:25:00,29.97,29.97,29.95,29.95,17000.0,22.6721,22.6721,22.6569,22.6569,17000.0
2013-08-19 13:30:00,29.95,29.95,29.89,29.9,40200.0,22.6569,22.6569,22.6116,22.6191,40200.0
2013-08-19 13:35:00,29.9,29.92,29.9,29.92,18400.0,22.6191,22.6342,22.6191,22.6342,18400.0
2013-08-19 13:40:00,29.92,29.92,29.9,29.92,16800.0,22.6342,22.6342,22.6191,22.6342,16800.0
2013-08-19 13:45:00,29.92,29.93,29.92,29.92,17200.0,22.6342,22.6418,22.6342,22.6342,17200.0
2013-08-19 13:50:00,29.92,29.96,29.92,29.96,7200.0,22.6342,22.6645,22.6342,22.6645,7200.0
2013-08-19 13:55:00,29.96,29.96,29.93,29.93,34200.0,22.6645,22.6645,22.6418,22.6418,34200.0
2013-08-19 14:00:00,29.94,29.95,29.93,29.93,44400.0,22.6494,22.6569,22.6418,22.6418,44400.0
2013-08-19 14:05:00,29.93,29.95,29.91,29.94,18200.0,22.6418,22.6569,22.6267,22.6494,18200.0
2013-08-19 14:10:00,29.94,29.97,29.93,29.96,26800.0,22.6494,22.6721,22.6418,22.6645,26800.0
2013-08-19 14:15:00,29.96,29.97,29.94,29.95,20600.0,22.6645,22.6721,22.6494,22.6569,20600.0
2013-08-19 14:20:00,29.95,29.96,29.91,29.91,15400.0,22.6569,22.6645,22.6267,22.6267,15400.0
2013-08-19 14:25:00,29.91,29.95,29.9,29.95,24000.0,22.6267,22.6569,22.6191,22.6569,24000.0
2013-08-19 14:30:00,29.94,29.94,29.89,29.92,22400.0,22.6494,22.6494,22.6116,22.6342,22400.0
2013-08-19 14:35:00,29.92,29.95,29.92,29.93,27600.0,22.6342,22.6569,22.6342,22.6418,27600.0
2013-08-19 14:40:00,29.93,29.95,29.92,29.95,33000.0,22.6418,22.6569,22.6342,22.6569,33000.0
2013-08-19 14:45:00,29.95,29.95,29.92,29.94,48400.0,22.6569,22.6569,22.6342,22.6494,48400.0
2013-08-19 14:50:00,29.95,29.96,29.93,29.93,33000.0,22.6569,22.6645,22.6418,22.6418,33000.0
2013-08-19 14:55:00,29.93,29.96,29.91,29.95,18000.0,22.6418,22.6645,22.6267,22.6569,18000.0
2013-08-19 15:00:00,29.94,29.95,29.9,29.91,14600.0,22.6494,22.6569,22.6191,22.6267,14600.0
2013-08-19 15:05:00,29.91,29.91,29.87,29.87,31200.0,22.6267,22.6267,22.5964,22.5964,31200.0
2013-08-19 15:10:00,29.87,29.88,29.86,29.88,35200.0,22.5964,22.604,22.5889,22.604,35200.0
2013-08-19 15:15:00,29.88,29.92,29.87,29.91,76400.0,22.604,22.6342,22.5964,22.6267,76400.0
2013-08-19 15:20:00,29.9,29.9,29.88,29.89,44800.0,22.6191,22.6191,22.604,22.6116,44800.0
2013-08-19 15:25:00,29.9,29.9,29.85,29.85,64000.0,22.6191,22.6191,22.5813,22.5813,64000.0
2013-08-19 15:30:00,29.86,29.88,29.85,29.85,53000.0,22.5889,22.604,22.5813,22.5813,53000.0
2013-08-19 15:35:00,29.85,29.86,29.81,29.82,73200.0,22.5813,22.5889,22.551,22.5586,73200.0
2013-08-19 15:40:00,29.81,29.82,29.79,29.8,88600.0,22.551,22.5586,22.5359,22.5435,88600.0
2013-08-19 15:45:00,29.8,29.82,29.78,29.79,119400.0,22.5435,22.5586,22.5283,22.5359,119400.0
2013-08-19 15:50:00,29.78,29.8,29.75,29.76,119000.0,22.5283,22.5435,22.5056,22.5132,119000.0
2013-08-19 15:55:00,29.76,29.78,29.74,29.74,283400.0,22.5132,22.5283,22.4981,22.4981,283400.0
2013-08-20 09:30:00,29.75,29.8,29.63,29.63,85400.0,22.5056,22.5435,22.4149,22.4149,85400.0
2013-08-20 09:35:00,29.65,29.65,29.56,29.58,30800.0,22.43,22.43,22.3619,22.377,30800.0
2013-08-20 09:40:00,29.59,29.62,29.53,29.53,16000.0,22.3846,22.4073,22.3392,22.3392,16000.0
2013-08-20 09:45:00,29.53,29.61,29.52,29.6,25000.0,22.3392,22.3997,22.3316,22.3922,25000.0
2013-08-20 09:50:00,29.58,29.68,29.58,29.64,29400.0,22.377,22.4527,22.377,22.4224,29400.0
2013-08-20 09:55:00,29.63,29.73,29.63,29.7,34800.0,22.4149,22.4905,22.4149,22.4678,34800.0
2013-08-20 10:00:00,29.7,29.82,29.68,29.75,47200.0,22.4678,22.5586,22.4527,22.5056,47200.0
2013-08-20 10:05:00,29.77,29.83,29.77,29.82,43200.0,22.5208,22.5662,22.5208,22.5586,43200.0
2013-08-20 10:10:00,29.81,29.81,29.75,29.75,24600.0,22.551,22.551,22.5056,22.5056,24600.0
2013-08-20 10:15:00,29.76,29.79,29.74,29.78,19200.0,22.5132,22.5359,22.4981,22.5283,19200.0
2013-08-20 10:20:00,29.77,29.81,29.77,29.78,23000.0,22.5208,22.551,22.5208,22.5283,23000.0
2013-08-20 10:25:00,29.77,29.78,29.73,29.75,42400.0,22.5208,22.5283,22.4905,22.5056,42400.0
2013-08-20 10:30:00,29.75,29.77,29.73,29.75,30200.0,22.5056,22.5208,22.4905,22.5056,30200.0
2013-08-20 10:35:00,29.75,29.85,29.75,29.85,21200.0,22.5056,22.5813,22.5056,22.5813,21200.0
2013-08-20 10:40:00,29.85,29.85,29.79,29.79,17400.0,22.5813,22.5813,22.5359,22.5359,17400.0
2013-08-20 10:45:00,29.79,29.8,29.76,29.79,29000.0,22.5359,22.5435,22.5132,22.5359,29000.0
2013-08-20 10:50:00,29.79,29.82,29.79,29.81,37200.0,22.5359,22.5586,22.5359,22.551,37200.0
2013-08-20 10:55:00,29.8,29.82,29.79,29.8,23600.0,22.5435,22.5586,22.5359,22.5435,23600.0
2013-08-20 11:00:00,29.81,29.85,29.8,29.82,20400.0,22.551,22.5813,22.5435,22.5586,20400.0
2013-08-20 11:05:00,29.81,29.86,29.8,29.86,26800.0,22.551,22.5889,22.5435,22.5889,26800.0
2013-08-20 11:10:00,29.86,29.86,29.85,29.86,25800.0,22.5889,22.5889,22.5813,22.5889,25800.0
2013-08-20 11:15:00,29.86,29.86,29.83,29.85,20400.0,22.5889,22.5889,22.5662,22.5813,20400.0
2013-08-20 11:20:00,29.84,29.88,29.84,29.87,16000.0,22.5737,22.604,22.5737,22.5964,16000.0
2013-08-20 11:25:00,29.87,29.89,29.85,29.85,18800.0,22.5964,22.6116,22.5813,22.5813,18800.0
2013-08-20 11:30:00,29.86,29.89,29.86,29.89,18800.0,22.5889,22.6116,22.5889,22.6116,18800.0
2013-08-20 11:35:00,29.89,29.9,29.87,29.89,19400.0,22.6116,22.6191,22.5964,22.6116,19400.0
2013-08-20 11:40:00,29.88,29.93,29.88,29.93,25800.0,22.604,22.6418,22.604,22.6418,25800.0
2013-08-20 11:45:00,29.93,29.96,29.93,29.94,19800.0,22.6418,22.6645,22.6418,22.6494,19800.0
2013-08-20 11:50:00,29.94,29.94,29.91,29.93,22400.0,22.6494,22.6494,22.6267,22.6418,22400.0
2013-08-20 11:55:00,29.93,29.93,29.93,29.93,10800.0,22.6418,22.6418,22.6418,22.6418,10800.0
2013-08-20 12:00:00,29.93,29.95,29.93,29.94,14600.0,22.6418,22.6569,22.6418,22.6494,14600.0
2013-08-20 12:05:00,29.94,29.95,29.92,29.92,13000.0,22.6494,22.6569,22.6342,22.6342,13000.0
2013-08-20 12:10:00,29.92,29.93,29.91,29.92,12000.0,22.6342,22.6418,22.6267,22.6342,12000.0
2013-08-20 12:15:00,29.93,29.94,29.92,29.94,17000.0,22.6418,22.6494,22.6342,22.6494,17000.0
2013-08-20 12:20:00,29.95,29.97,29.93,29.93,19000.0,22.6569,22.6721,22.6418,22.6418,19000.0
2013-08-20 12:25:00,29.93,29.94,29.93,29.93,13600.0,22.6418,22.6494,22.6418,22.6418,13600.0
2013-08-20 12:30:00,29.93,29.98,29.93,29.93,17200.0,22.6418,22.6796,22.6418,22.6418,17200.0
2013-08-20 12:35:00,29.93,29.95,29.93,29.93,14200.0,22.6418,22.6569,22.6418,22.6418,14200.0
2013-08-20 12:40:00,29.93,29.93,29.91,29.91,7200.0,22.6418,22.6418,22.6267,22.6267,7200.0
2013-08-20 12:45:00,29.92,29.96,29.91,29.96,10200.0,22.6342,22.6645,22.6267,22.6645,10200.0
2013-08-20 12:50:00,29.96,29.98,29.96,29.97,15400.0,22.6645,22.6796,22.6645,22.6721,15400.0
2013-08-20 12:55:00,29.98,29.98,29.97,29.98,21800.0,22.6796,22.6796,22.6721,22.6796,21800.0
2013-08-20 13:00:00,29.98,30.01,29.98,30.0,29200.0,22.6796,22.7023,22.6796,22.6948,29200.0
2013-08-20 13:05:00,30.0,30.01,29.99,30.0,13200.0,22.6948,22.7023,22.6872,22.6948,13200.0
2013-08-20 13:10:00,30.0,30.01,30.0,30.01,5600.0,22.6948,22.7023,22.6948,22.7023,5600.0
2013-08-20 13:15:00,30.0,30.01,29.96,29.96,35600.0,22.6948,22.7023,22.6645,22.6645,35600.0
2013-08-20 13:20:00,29.97,29.99,29.96,29.99,24200.0,22.6721,22.6872,22.6645,22.6872,24200.0
2013-08-20 13:25:00,29.98,29.98,29.93,29.95,17400.0,22.6796,22.6796,22.6418,22.6569,17400.0
2013-08-20 13:30:00,29.95,29.96,29.92,29.96,15200.0,22.6569,22.6645,22.6342,22.6645,15200.0
2013-08-20 13:35:00,29.96,29.98,29.95,29.96,38600.0,22.6645,22.6796,22.6569,22.6645,38600.0
2013-08-20 13:40:00,29.95,29.95,29.92,29.93,18200.0,22.6569,22.6569,22.6342,22.6418,18200.0
2013-08-20 13:45:00,29.93,29.96,29.92,29.96,38400.0,22.6418,22.6645,22.6342,22.6645,38400.0
2013-08-20 13:50:00,29.96,29.97,29.93,29.94,26000.0,22.6645,22.6721,22.6418,22.6494,26000.0
2013-08-20 13:55:00,29.94,29.95,29.92,29.93,10800.0,22.6494,22.6569,22.6342,22.6418,10800.0
2013-08-20 14:00:00,29.92,29.93,29.92,29.92,12800.0,22.6342,22.6418,22.6342,22.6342,12800.0
2013-08-20 14:05:00,29.91,29.96,29.91,29.95,20800.0,22.6267,22.6645,22.6267,22.6569,20800.0
2013-08-20 14:10:00,29.95,29.95,29.9,29.9,15400.0,22.6569,22.6569,22.6191,22.6191,15400.0
2013-08-20 14:15:00,29.9,29.96,29.9,29.95,24000.0,22.6191,22.6645,22.6191,22.6569,24000.0
2013-08-20 14:20:00,29.95,29.95,29.92,29.93,23000.0,22.6569,22.6569,22.6342,22.6418,23000.0
2013-08-20 14:25:00,29.93,29.98,29.93,29.96,20000.0,22.6418,22.6796,22.6418,22.6645,20000.0
2013-08-20 14:30:00,29.96,29.96,29.92,29.92,18400.0,22.6645,22.6645,22.6342,22.6342,18400.0
2013-08-20 14:35:00,29.92,29.93,29.9,29.92,24000.0,22.6342,22.6418,22.6191,22.6342,24000.0
2013-08-20 14:40:00,29.93,29.96,29.93,29.94,14400.0,22.6418,22.6645,22.6418,22.6494,14400.0
2013-08-20 14:45:00,29.93,29.95,29.93,29.95,23400.0,22.6418,22.6569,22.6418,22.6569,23400.0
2013-08-20 14:50:00,29.95,29.97,29.95,29.96,15400.0,22.6569,22.6721,22.6569,22.6645,15400.0
2013-08-20 14:55:00,29.96,29.96,29.92,29.92,75400.0,22.6645,22.6645,22.6342,22.6342,75400.0
2013-08-20 15:00:00,29.92,29.97,29.92,29.96,27400.0,22.6342,22.6721,22.6342,22.6645,27400.0
2013-08-20 15:05:00,29.97,30.0,29.97,29.99,33000.0,22.6721,22.6948,22.6721,22.6872,33000.0
2013-08-20 15:10:00,29.99,29.99,29.97,29.98,19800.0,22.6872,22.6872,22.6721,22.6796,19800.0
2013-08-20 15:15:00,29.98,30.0,29.98,30.0,31800.0,22.6796,22.6948,22.6796,22.6948,31800.0
2013-08-20 15:20:00,30.0,30.0,29.98,29.98,13400.0,22.6948,22.6948,22.6796,22.6796,13400.0
2013-08-20 15:25:00,29.98,30.0,29.97,29.99,25000.0,22.6796,22.6948,22.6721,22.6872,25000.0
2013-08-20 15:30:00,29.99,30.01,29.97,29.97,41400.0,22.6872,22.7023,22.6721,22.6721,41400.0
2013-08-20 15:35:00,29.97,29.98,29.95,29.95,25200.0,22.6721,22.6796,22.6569,22.6569,25200.0
2013-08-20 15:40:00,29.94,29.98,29.94,29.96,56800.0,22.6494,22.6796,22.6494,22.6645,56800.0
2013-08-20 15:45:00,29.96,29.98,29.92,29.93,70200.0,22.6645,22.6796,22.6342,22.6418,70200.0
2013-08-20 15:50:00,29.92,29.94,29.92,29.92,44800.0,22.6342,22.6494,22.6342,22.6342,44800.0
2013-08-20 15:55:00,29.92,29.95,29.89,29.92,161600.0,22.6342,22.6569,22.6116,22.6342,161600.0
2013-08-21 09:30:00,29.9,29.9,29.66,29.7,108400.0,22.6191,22.6191,22.4376,22.4678,108400.0
2013-08-21 09:35:00,29.72,29.77,29.68,29.74,42200.0,22.4829,22.5208,22.4527,22.4981,42200.0
2013-08-21 09:40:00,29.74,29.74,29.65,29.67,34200.0,22.4981,22.4981,22.43,22.4451,34200.0
2013-08-21 09:45:00,29.69,29.75,29.66,29.72,42200.0,22.4603,22.5056,22.4376,22.4829,42200.0
2013-08-21 09:50:00,29.71,29.71,29.66,29.68,40800.0,22.4754,22.4754,22.4376,22.4527,40800.0
2013-08-21 09:55:00,29.67,29.67,29.61,29.62,44200.0,22.4451,22.4451,22.3997,22.4073,44200.0
2013-08-21 10:00:00,29.64,29.77,29.64,29.75,25600.0,22.4224,22.5208,22.4224,22.5056,25600.0
2013-08-21 10:05:00,29.74,29.74,29.66,29.66,29600.0,22.4981,22.4981,22.4376,22.4376,29600.0
2013-08-21 10:10:00,29.65,29.71,29.61,29.61,34000.0,22.43,22.4754,22.3997,22.3997,34000.0
2013-08-21 10:15:00,29.6,29.68,29.6,29.67,33400.0,22.3922,22.4527,22.3922,22.4451,33400.0
2013-08-21 10:20:00,29.66,29.7,29.66,29.68,13200.0,22.4376,22.4678,22.4376,22.4527,13200.0
2013-08-21 10:25:00,29.68,29.7,29.66,29.67,42000.0,22.4527,22.4678,22.4376,22.4451,42000.0
2013-08-21 10:30:00,29.68,29.68,29.6,29.6,76000.0,22.4527,22.4527,22.3922,22.3922,76000.0
2013-08-21 10:35:00,29.61,29.65,29.6,29.62,79800.0,22.3997,22.43,22.3922,22.4073,79800.0
2013-08-21 10:40:00,29.63,29.63,29.59,29.62,61600.0,22.4149,22.4149,22.3846,22.4073,61600.0
2013-08-21 10:45:00,29.62,29.63,29.59,29.62,33400.0,22.4073,22.4149,22.3846,22.4073,33400.0
2013-08-21 10:50:00,29.62,29.63,29.59,29.59,70400.0,22.4073,22.4149,22.3846,22.3846,70400.0
2013-08-21 10:55:00,29.58,29.61,29.58,29.58,41200.0,22.377,22.3997,22.377,22.377,41200.0
2013-08-21 11:00:00,29.59,29.6,29.57,29.59,23200.0,22.3846,22.3922,22.3695,22.3846,23200.0
2013-08-21 11:05:00,29.59,29.59,29.53,29.53,43000.0,22.3846,22.3846,22.3392,22.3392,43000.0
2013-08-21 11:10:00,29.53,29.58,29.52,29.56,20800.0,22.3392,22.377,22.3316,22.3619,20800.0
2013-08-21 11:15:00,29.56,29.59,29.55,29.59,10000.0,22.3619,22.3846,22.3543,22.3846,10000.0
2013-08-21 11:20:00,29.58,29.58,29.55,29.55,13400.0,22.377,22.377,22.3543,22.3543,13400.0
2013-08-21 11:25:00,29.55,29.56,29.52,29.54,41400.0,22.3543,22.3619,22.3316,22.3468,41400.0
2013-08-21 11:30:00,29.54,29.58,29.54,29.58,26400.0,22.3468,22.377,22.3468,22.377,26400.0
2013-08-21 11:35:00,29.59,29.6,29.54,29.54,25400.0,22.3846,22.3922,22.3468,22.3468,25400.0
2013-08-21 11:40:00,29.54,29.57,29.5,29.57,20000.0,22.3468,22.3695,22.3165,22.3695,20000.0
2013-08-21 11:45:00,29.57,29.58,29.53,29.53,35400.0,22.3695,22.377,22.3392,22.3392,35400.0
2013-08-21 11:50:00,29.53,29.53,29.51,29.52,21400.0,22.3392,22.3392,22.3241,22.3316,21400.0
2013-08-21 11:55:00,29.52,29.55,29.5,29.54,65800.0,22.3316,22.3543,22.3165,22.3468,65800.0
2013-08-21 12:00:00,29.54,29.58,29.54,29.58,28200.0,22.3468,22.377,22.3468,22.377,28200.0
2013-08-21 12:05:00,29.58,29.58,29.52,29.54,25600.0,22.377,22.377,22.3316,22.3468,25600.0
2013-08-21 12:10:00,29.53,29.59,29.53,29.59,10400.0,22.3392,22.3846,22.3392,22.3846,10400.0
2013-08-21 12:15:00,29.59,29.61,29.59,29.61,21800.0,22.3846,22.3997,22.3846,22.3997,21800.0
2013-08-21 12:20:00,29.61,29.61,29.57,29.58,13600.0,22.3997,22.3997,22.3695,22.377,13600.0
2013-08-21 12:25:00,29.59,29.6,29.58,29.6,8400.0,22.3846,22.3922,22.377,22.3922,8400.0
2013-08-21 12:30:00,29.6,29.64,29.6,29.64,22600.0,22.3922,22.4224,22.3922,22.4224,22600.0
2013-08-21 12:35:00,29.64,29.65,29.64,29.65,13200.0,22.4224,22.43,22.4224,22.43,13200.0
2013-08-21 12:40:00,29.65,29.71,29.64,29.71,44800.0,22.43,22.4754,22.4224,22.4754,44800.0
2013-08-21 12:45:00,29.71,29.74,29.71,29.74,79600.0,22.4754,22.4981,22.4754,22.4981,79600.0
2013-08-21 12:50:00,29.73,29.74,29.73,29.74,52400.0,22.4905,22.4981,22.4905,22.4981,52400.0
2013-08-21 12:55:00,29.73,29.79,29.73,29.78,58200.0,22.4905,22.5359,22.4905,22.5283,58200.0
2013-08-21 13:00:00,29.77,29.78,29.72,29.72,52200.0,22.5208,22.5283,22.4829,22.4829,52200.0
2013-08-21 13:05:00,29.71,29.71,29.66,29.66,31000.0,22.4754,22.4754,22.4376,22.4376,31000.0
2013-08-21 13:10:00,29.66,29.68,29.65,29.68,16800.0,22.4376,22.4527,22.43,22.4527,16800.0
2013-08-21 13:15:00,29.68,29.71,29.68,29.71,16000.0,22.4527,22.4754,22.4527,22.4754,16000.0
2013-08-21 13:20:00,29.71,29.71,29.63,29.65,17600.0,22.4754,22.4754,22.4149,22.43,17600.0
2013-08-21 13:25:00,29.65,29.69,29.65,29.69,8600.0,22.43,22.4603,22.43,22.4603,8600.0
2013-08-21 13:30:00,29.68,29.7,29.67,29.68,23800.0,22.4527,22.4678,22.4451,22.4527,23800.0
2013-08-21 13:35:00,29.68,29.68,29.66,29.66,12600.0,22.4527,22.4527,22.4376,22.4376,12600.0
2013-08-21 13:40:00,29.65,29.68,29.65,29.68,8800.0,22.43,22.4527,22.43,22.4527,8800.0
2013-08-21 13:45:00,29.7,29.72,29.68,29.69,11800.0,22.4678,22.4829,22.4527,22.4603,11800.0
2013-08-21 13:50:00,29.68,29.7,29.67,29.7,15600.0,22.4527,22.4678,22.4451,22.4678,15600.0
2013-08-21 13:55:00,29.7,29.7,29.68,29.68,16000.0,22.4678,22.4678,22.4527,22.4527,16000.0
2013-08-21 14:00:00,29.68,29.69,29.57,29.58,69400.0,22.4527,22.4603,22.3695,22.377,69400.0
2013-08-21 14:05:00,29.58,29.59,29.49,29.59,43400.0,22.377,22.3846,22.309,22.3846,43400.0
2013-08-21 14:10:00,29.6,29.65,29.58,29.59,20600.0,22.3922,22.43,22.377,22.3846,20600.0
2013-08-21 14:15:00,29.61,29.66,29.6,29.62,20400.0,22.3997,22.4376,22.3922,22.4073,20400.0
2013-08-21 14:20:00,29.61,29.62,29.56,29.62,28400.0,22.3997,22.4073,22.3619,22.4073,28400.0
2013-08-21 14:25:00,29.61,29.66,29.61,29.66,24800.0,22.3997,22.4376,22.3997,22.4376,24800.0
2013-08-21 14:30:00,29.65,29.79,29.65,29.78,44800.0,22.43,22.5359,22.43,22.5283,44800.0
2013-08-21 14:35:00,29.78,29.83,29.77,29.77,37600.0,22.5283,22.5662,22.5208,22.5208,37600.0
2013-08-21 14:40:00,29.76,29.83,29.75,29.82,47400.0,22.5132,22.5662,22.5056,22.5586,47400.0
2013-08-21 14:45:00,29.83,29.86,29.83,29.83,61000.0,22.5662,22.5889,22.5662,22.5662,61000.0
2013-08-21 14:50:00,29.82,29.82,29.77,29.81,26400.0,22.5586,22.5586,22.5208,22.551,26400.0
2013-08-21 14:55:00,29.81,29.83,29.79,29.8,34200.0,22.551,22.5662,22.5359,22.5435,34200.0
2013-08-21 15:00:00,29.81,29.82,29.75,29.77,48600.0,22.551,22.5586,22.5056,22.5208,48600.0
2013-08-21 15:05:00,29.77,29.79,29.73,29.73,59000.0,22.5208,22.5359,22.4905,22.4905,59000.0
2013-08-21 15:10:00,29.73,29.81,29.72,29.8,43400.0,22.4905,22.551,22.4829,22.5435,43400.0
2013-08-21 15:15:00,29.8,29.81,29.75,29.75,36800.0,22.5435,22.551,22.5056,22.5056,36800.0
2013-08-21 15:20:00,29.75,29.79,29.74,29.77,41800.0,22.5056,22.5359,22.4981,22.5208,41800.0
2013-08-21 15:25:00,29.77,29.79,29.73,29.75,40600.0,22.5208,22.5359,22.4905,22.5056,40600.0
2013-08-21 15:30:00,29.75,29.79,29.75,29.78,32200.0,22.5056,22.5359,22.5056,22.5283,32200.0
2013-08-21 15:35:00,29.79,29.8,29.72,29.74,49200.0,22.5359,22.5435,22.4829,22.4981,49200.0
2013-08-21 15:40:00,29.74,29.74,29.69,29.72,118000.0,22.4981,22.4981,22.4603,22.4829,118000.0
2013-08-21 15:45:00,29.72,29.73,29.65,29.67,100800.0,22.4829,22.4905,22.43,22.4451,100800.0
2013-08-21 15:50:00,29.66,29.68,29.64,29.64,118000.0,22.4376,22.4527,22.4224,22.4224,118000.0
2013-08-21 15:55:00,29.64,29.68,29.61,29.64,211800.0,22.4224,22.4527,22.3997,22.4224,211800.0
2013-08-22 09:30:00,29.76,29.8,29.71,29.78,88600.0,22.5132,22.5435,22.4754,22.5283,88600.0
2013-08-22 09:35:00,29.79,29.96,29.79,29.9,27200.0,22.5359,22.6645,22.5359,22.6191,27200.0
2013-08-22 09:40:00,29.93,30.02,29.92,29.93,45000.0,22.6418,22.7099,22.6342,22.6418,45000.0
2013-08-22 09:45:00,29.95,30.0,29.91,30.0,71600.0,22.6569,22.6948,22.6267,22.6948,71600.0
2013-08-22 09:50:00,30.0,30.0,29.89,29.99,44800.0,22.6948,22.6948,22.6116,22.6872,44800.0
2013-08-22 09:55:00,30.0,30.05,29.99,29.99,33400.0,22.6948,22.7326,22.6872,22.6872,33400.0
2013-08-22 10:00:00,30.0,30.05,29.97,29.97,28400.0,22.6948,22.7326,22.6721,22.6721,28400.0
2013-08-22 10:05:00,29.97,30.0,29.95,29.95,22000.0,22.6721,22.6948,22.6569,22.6569,22000.0
2013-08-22 10:10:00,29.94,30.06,29.93,30.06,28400.0,22.6494,22.7402,22.6418,22.7402,28400.0
2013-08-22 10:15:00,30.07,30.08,30.03,30.06,27800.0,22.7477,22.7553,22.7175,22.7402,27800.0
2013-08-22 10:20:00,30.08,30.09,30.02,30.08,29800.0,22.7553,22.7629,22.7099,22.7553,29800.0
2013-08-22 10:25:00,30.08,30.08,30.06,30.08,22800.0,22.7553,22.7553,22.7402,22.7553,22800.0
2013-08-22 10:30:00,30.08,30.09,30.05,30.06,29200.0,22.7553,22.7629,22.7326,22.7402,29200.0
2013-08-22 10:35:00,30.06,30.06,30.02,30.03,18200.0,22.7402,22.7402,22.7099,22.7175,18200.0
2013-08-22 10:40:00,30.03,30.08,30.03,30.06,26200.0,22.7175,22.7553,22.7175,22.7402,26200.0
2013-08-22 10:45:00,30.07,30.08,30.0,30.0,21200.0,22.7477,22.7553,22.6948,22.6948,21200.0
2013-08-22 10:50:00,30.0,30.03,29.99,30.02,18000.0,22.6948,22.7175,22.6872,22.7099,18000.0
2013-08-22 10:55:00,30.03,30.03,29.99,30.01,14000.0,22.7175,22.7175,22.6872,22.7023,14000.0
2013-08-22 11:00:00,30.02,30.02,29.99,29.99,22600.0,22.7099,22.7099,22.6872,22.6872,22600.0
2013-08-22 11:05:00,29.99,29.99,29.95,29.97,18400.0,22.6872,22.6872,22.6569,22.6721,18400.0
2013-08-22 11:10:00,29.97,29.97,29.92,29.93,18800.0,22.6721,22.6721,22.6342,22.6418,18800.0
2013-08-22 11:15:00,29.92,29.92,29.87,29.87,12200.0,22.6342,22.6342,22.5964,22.5964,12200.0
2013-08-22 11:20:00,29.87,29.88,29.85,29.85,16400.0,22.5964,22.604,22.5813,22.5813,16400.0
2013-08-22 11:25:00,29.85,29.86,29.81,29.82,20400.0,22.5813,22.5889,22.551,22.5586,20400.0
2013-08-22 11:30:00,29.83,29.9,29.83,29.9,12800.0,22.5662,22.6191,22.5662,22.6191,12800.0
2013-08-22 11:35:00,29.91,29.93,29.88,29.88,25200.0,22.6267,22.6418,22.604,22.604,25200.0
2013-08-22 11:40:00,29.87,29.87,29.84,29.85,20400.0,22.5964,22.5964,22.5737,22.5813,20400.0
2013-08-22 11:45:00,29.85,29.92,29.85,29.91,11600.0,22.5813,22.6342,22.5813,22.6267,11600.0
2013-08-22 11:50:00,29.91,29.91,29.86,29.88,11600.0,22.6267,22.6267,22.5889,22.604,11600.0
2013-08-22 11:55:00,29.86,29.88,29.86,29.88,18600.0,22.5889,22.604,22.5889,22.604,18600.0
2013-08-22 12:00:00,29.88,29.91,29.88,29.9,43400.0,22.604,22.6267,22.604,22.6191,43400.0
2013-08-22 12:05:00,29.91,29.96,29.91,29.92,25600.0,22.6267,22.6645,22.6267,22.6342,25600.0
2013-08-22 12:10:00,29.92,29.92,29.89,29.89,26000.0,22.6342,22.6342,22.6116,22.6116,26000.0
2013-08-22 12:15:00,29.89,29.89,29.86,29.87,12400.0,22.6116,22.6116,22.5889,22.5964,12400.0
2013-08-22 12:20:00,29.86,29.88,29.85,29.85,6400.0,22.5889,22.604,22.5813,22.5813,6400.0
2013-08-22 12:25:00,29.83,29.83,29.82,29.82,8600.0,22.5662,22.5662,22.5586,22.5586,8600.0
2013-08-22 12:30:00,29.82,29.86,29.82,29.85,8000.0,22.5586,22.5889,22.5586,22.5813,8000.0
2013-08-22 12:35:00,29.85,29.91,29.84,29.91,4600.0,22.5813,22.6267,22.5737,22.6267,4600.0
2013-08-22 12:40:00,29.91,29.92,29.9,29.91,9600.0,22.6267,22.6342,22.6191,22.6267,9600.0
2013-08-22 12:45:00,29.91,29.91,29.86,29.86,4800.0,22.6267,22.6267,22.5889,22.5889,4800.0
2013-08-22 12:50:00,29.85,29.85,29.77,29.77,6000.0,22.5813,22.5813,22.5208,22.5208,6000.0
2013-08-22 12:55:00,29.77,29.8,29.76,29.8,11400.0,22.5208,22.5435,22.5132,22.5435,11400.0
2013-08-22 13:00:00,29.8,29.84,29.8,29.83,5200.0,22.5435,22.5737,22.5435,22.5662,5200.0
2013-08-22 13:05:00,29.83,29.89,29.83,29.88,21000.0,22.5662,22.6116,22.5662,22.604,21000.0
2013-08-22 13:10:00,29.9,29.92,29.89,29.92,5000.0,22.6191,22.6342,22.6116,22.6342,5000.0
2013-08-22 13:15:00,29.91,29.92,29.89,29.89,10600.0,22.6267,22.6342,22.6116,22.6116,10600.0
2013-08-22 13:20:00,29.89,29.89,29.85,29.86,14200.0,22.6116,22.6116,22.5813,22.5889,14200.0
2013-08-22 13:25:00,29.86,29.86,29.83,29.84,7000.0,22.5889,22.5889,22.5662,22.5737,7000.0
2013-08-22 13:30:00,29.84,29.84,29.8,29.81,13200.0,22.5737,22.5737,22.5435,22.551,13200.0
2013-08-22 13:35:00,29.8,29.84,29.8,29.84,6400.0,22.5435,22.5737,22.5435,22.5737,6400.0
2013-08-22 13:40:00,29.85,29.87,29.85,29.87,4600.0,22.5813,22.5964,22.5813,22.5964,4600.0
2013-08-22 13:45:00,29.88,29.88,29.86,29.87,8000.0,22.604,22.604,22.5889,22.5964,8000.0
2013-08-22 13:50:00,29.87,29.89,29.86,29.86,6200.0,22.5964,22.6116,22.5889,22.5889,6200.0
2013-08-22 13:55:00,29.86,29.89,29.86,29.89,4400.0,22.5889,22.6116,22.5889,22.6116,4400.0
2013-08-22 14:00:00,29.89,29.91,29.89,29.91,6000.0,22.6116,22.6267,22.6116,22.6267,6000.0
2013-08-22 14:05:00,29.91,29.92,29.86,29.86,8400.0,22.6267,22.6342,22.5889,22.5889,8400.0
2013-08-22 14:10:00,29.86,29.87,29.84,29.84,11800.0,22.5889,22.5964,22.5737,22.5737,11800.0
2013-08-22 14:15:00,29.84,29.86,29.84,29.85,7200.0,22.5737,22.5889,22.5737,22.5813,7200.0
2013-08-22 14:20:00,29.85,29.88,29.85,29.88,8600.0,22.5813,22.604,22.5813,22.604,8600.0
2013-08-22 14:25:00,29.88,29.95,29.88,29.93,8000.0,22.604,22.6569,22.604,22.6418,8000.0
2013-08-22 14:30:00,29.93,29.95,29.91,29.94,7800.0,22.6418,22.6569,22.6267,22.6494,7800.0
2013-08-22 14:35:00,29.95,29.98,29.91,29.91,17200.0,22.6569,22.6796,22.6267,22.6267,17200.0
2013-08-22 14:40:00,29.93,29.94,29.92,29.92,5600.0,22.6418,22.6494,22.6342,22.6342,5600.0
2013-08-22 14:45:00,29.91,29.93,29.91,29.92,12000.0,22.6267,22.6418,22.6267,22.6342,12000.0
2013-08-22 14:50:00,29.92,29.93,29.92,29.93,10000.0,22.6342,22.6418,22.6342,22.6418,10000.0
2013-08-22 14:55:00,29.93,29.93,29.91,29.91,7000.0,22.6418,22.6418,22.6267,22.6267,7000.0
2013-08-22 15:00:00,29.91,29.91,29.88,29.88,13000.0,22.6267,22.6267,22.604,22.604,13000.0
2013-08-22 15:05:00,29.89,29.89,29.88,29.88,8200.0,22.6116,22.6116,22.604,22.604,8200.0
2013-08-22 15:10:00,29.88,29.92,29.88,29.92,12200.0,22.604,22.6342,22.604,22.6342,12200.0
2013-08-22 15:15:00,29.92,29.95,29.92,29.93,15000.0,22.6342,22.6569,22.6342,22.6418,15000.0
2013-08-22 15:20:00,29.93,29.96,29.93,29.96,7400.0,22.6418,22.6645,22.6418,22.6645,7400.0
2013-08-22 15:25:00,29.95,30.0,29.93,29.99,31600.0,22.6569,22.6948,22.6418,22.6872,31600.0
2013-08-22 15:30:00,29.99,30.0,29.96,30.0,41800.0,22.6872,22.6948,22.6645,22.6948,41800.0
2013-08-22 15:35:00,30.0,30.06,29.99,30.0,41400.0,22.6948,22.7402,22.6872,22.6948,41400.0
2013-08-22 15:40:00,30.0,30.02,29.98,29.99,56200.0,22.6948,22.7099,22.6796,22.6872,56200.0
2013-08-22 15:45:00,29.99,30.0,29.95,29.95,84000.0,22.6872,22.6948,22.6569,22.6569,84000.0
2013-08-22 15:50:00,29.95,29.96,29.93,29.93,69000.0,22.6569,22.6645,22.6418,22.6418,69000.0
2013-08-22 15:55:00,29.94,29.99,29.93,29.96,221200.0,22.6494,22.6872,22.6418,22.6645,221200.0
2013-08-23 09:30:00,30.02,30.11,29.91,29.98,96800.0,22.7099,22.778,22.6267,22.6796,96800.0
2013-08-23 09:35:00,29.99,30.02,29.9,30.02,15000.0,22.6872,22.7099,22.6191,22.7099,15000.0
2013-08-23 09:40:00,30.02,30.03,29.88,29.91,11600.0,22.7099,22.7175,22.604,22.6267,11600.0
2013-08-23 09:45:00,29.88,29.95,29.88,29.95,8800.0,22.604,22.6569,22.604,22.6569,8800.0
2013-08-23 09:50:00,29.95,29.98,29.86,29.89,61800.0,22.6569,22.6796,22.5889,22.6116,61800.0
2013-08-23 09:55:00,29.88,29.96,29.86,29.93,38600.0,22.604,22.6645,22.5889,22.6418,38600.0
2013-08-23 10:00:00,29.93,29.97,29.84,29.89,110600.0,22.6418,22.6721,22.5737,22.6116,110600.0
2013-08-23 10:05:00,29.9,29.93,29.83,29.93,43000.0,22.6191,22.6418,22.5662,22.6418,43000.0
2013-08-23 10:10:00,29.92,29.93,29.86,29.92,19800.0,22.6342,22.6418,22.5889,22.6342,19800.0
2013-08-23 10:15:00,29.92,29.94,29.9,29.9,49600.0,22.6342,22.6494,22.6191,22.6191,49600.0
2013-08-23 10:20:00,29.89,29.89,29.83,29.89,30800.0,22.6116,22.6116,22.5662,22.6116,30800.0
2013-08-23 10:25:00,29.9,29.93,29.86,29.87,23200.0,22.6191,22.6418,22.5889,22.5964,23200.0
2013-08-23 10:30:00,29.87,29.91,29.84,29.89,23800.0,22.5964,22.6267,22.5737,22.6116,23800.0
2013-08-23 10:35:00,29.9,29.93,29.89,29.91,23200.0,22.6191,22.6418,22.6116,22.6267,23200.0
2013-08-23 10:40:00,29.92,29.93,29.89,29.9,68600.0,22.6342,22.6418,22.6116,22.6191,68600.0
2013-08-23 10:45:00,29.91,29.92,29.86,29.89,14000.0,22.6267,22.6342,22.5889,22.6116,14000.0
2013-08-23 10:50:00,29.89,29.9,29.83,29.86,82600.0,22.6116,22.6191,22.5662,22.5889,82600.0
2013-08-23 10:55:00,29.88,29.9,29.86,29.86,28800.0,22.604,22.6191,22.5889,22.5889,28800.0
2013-08-23 11:00:00,29.86,29.89,29.84,29.87,25200.0,22.5889,22.6116,22.5737,22.5964,25200.0
2013-08-23 11:05:00,29.88,29.89,29.82,29.82,13600.0,22.604,22.6116,22.5586,22.5586,13600.0
2013-08-23 11:10:00,29.82,29.83,29.8,29.82,20200.0,22.5586,22.5662,22.5435,22.5586,20200.0
2013-08-23 11:15:00,29.82,29.85,29.82,29.83,13400.0,22.5586,22.5813,22.5586,22.5662,13400.0
2013-08-23 11:20:00,29.83,29.83,29.78,29.78,9800.0,22.5662,22.5662,22.5283,22.5283,9800.0
2013-08-23 11:25:00,29.77,29.81,29.77,29.78,26600.0,22.5208,22.551,22.5208,22.5283,26600.0
2013-08-23 11:30:00,29.79,29.84,29.78,29.83,27000.0,22.5359,22.5737,22.5283,22.5662,27000.0
2013-08-23 11:35:00,29.82,29.82,29.8,29.8,16200.0,22.5586,22.5586,22.5435,22.5435,16200.0
2013-08-23 11:40:00,29.8,29.84,29.78,29.81,30200.0,22.5435,22.5737,22.5283,22.551,30200.0
2013-08-23 11:45:00,29.81,29.84,29.81,29.83,30000.0,22.551,22.5737,22.551,22.5662,30000.0
2013-08-23 11:50:00,29.83,29.84,29.81,29.81,13400.0,22.5662,22.5737,22.551,22.551,13400.0
2013-08-23 11:55:00,29.81,29.81,29.78,29.78,10000.0,22.551,22.551,22.5283,22.5283,10000.0
2013-08-23 12:00:00,29.78,29.8,29.78,29.8,9200.0,22.5283,22.5435,22.5283,22.5435,9200.0
2013-08-23 12:05:00,29.8,29.82,29.8,29.8,29800.0,22.5435,22.5586,22.5435,22.5435,29800.0
2013-08-23 12:10:00,29.8,29.85,29.78,29.83,33000.0,22.5435,22.5813,22.5283,22.5662,33000.0
2013-08-23 12:15:00,29.84,29.86,29.83,29.85,14600.0,22.5737,22.5889,22.5662,22.5813,14600.0
2013-08-23 12:20:00,29.84,29.84,29.81,29.83,57200.0,22.5737,22.5737,22.551,22.5662,57200.0
2013-08-23 12:25:00,29.83,29.88,29.83,29.86,17400.0,22.5662,22.604,22.5662,22.5889,17400.0
2013-08-23 12:30:00,29.86,29.86,29.83,29.84,13800.0,22.5889,22.5889,22.5662,22.5737,13800.0
2013-08-23 12:35:00,29.85,29.88,29.85,29.88,8800.0,22.5813,22.604,22.5813,22.604,8800.0
2013-08-23 12:40:00,29.88,29.9,29.86,29.86,9800.0,22.604,22.6191,22.5889,22.5889,9800.0
2013-08-23 12:45:00,29.86,29.89,29.86,29.89,18800.0,22.5889,22.6116,22.5889,22.6116,18800.0
2013-08-23 12:50:00,29.88,29.89,29.86,29.86,32800.0,22.604,22.6116,22.5889,22.5889,32800.0
2013-08-23 12:55:00,29.87,29.9,29.87,29.89,12800.0,22.5964,22.6191,22.5964,22.6116,12800.0
2013-08-23 13:00:00,29.89,29.89,29.84,29.85,14200.0,22.6116,22.6116,22.5737,22.5813,14200.0
2013-08-23 13:05:00,29.86,29.89,29.86,29.89,9200.0,22.5889,22.6116,22.5889,22.6116,9200.0
2013-08-23 13:10:00,29.89,29.89,29.86,29.86,20600.0,22.6116,22.6116,22.5889,22.5889,20600.0
2013-08-23 13:15:00,29.86,29.86,29.84,29.84,9600.0,22.5889,22.5889,22.5737,22.5737,9600.0
2013-08-23 13:20:00,29.84,29.86,29.82,29.85,17400.0,22.5737,22.5889,22.5586,22.5813,17400.0
2013-08-23 13:25:00,29.85,29.85,29.82,29.83,10600.0,22.5813,22.5813,22.5586,22.5662,10600.0
2013-08-23 13:30:00,29.84,29.86,29.84,29.86,17400.0,22.5737,22.5889,22.5737,22.5889,17400.0
2013-08-23 13:35:00,29.86,29.88,29.86,29.87,8800.0,22.5889,22.604,22.5889,22.5964,8800.0
2013-08-23 13:40:00,29.86,29.88,29.86,29.86,11600.0,22.5889,22.604,22.5889,22.5889,11600.0
2013-08-23 13:45:00,29.86,29.88,29.85,29.88,29200.0,22.5889,22.604,22.5813,22.604,29200.0
2013-08-23 13:50:00,29.88,29.89,29.86,29.88,39200.0,22.604,22.6116,22.5889,22.604,39200.0
2013-08-23 13:55:00,29.88,29.89,29.85,29.87,37200.0,22.604,22.6116,22.5813,22.5964,37200.0
2013-08-23 14:00:00,29.87,29.88,29.86,29.86,21400.0,22.5964,22.604,22.5889,22.5889,21400.0
2013-08-23 14:05:00,29.87,29.87,29.86,29.86,8600.0,22.5964,22.5964,22.5889,22.5889,8600.0
2013-08-23 14:10:00,29.86,29.86,29.85,29.85,17800.0,22.5889,22.5889,22.5813,22.5813,17800.0
2013-08-23 14:15:00,29.84,29.84,29.83,29.83,19400.0,22.5737,22.5737,22.5662,22.5662,19400.0
2013-08-23 14:20:00,29.83,29.85,29.83,29.83,21400.0,22.5662,22.5813,22.5662,22.5662,21400.0
2013-08-23 14:25:00,29.82,29.84,29.82,29.82,21000.0,22.5586,22.5737,22.5586,22.5586,21000.0
2013-08-23 14:30:00,29.83,29.85,29.83,29.85,11000.0,22.5662,22.5813,22.5662,22.5813,11000.0
2013-08-23 14:35:00,29.85,29.87,29.85,29.86,26400.0,22.5813,22.5964,22.5813,22.5889,26400.0
2013-08-23 14:40:00,29.86,29.86,29.83,29.83,17200.0,22.5889,22.5889,22.5662,22.5662,17200.0
2013-08-23 14:45:00,29.83,29.84,29.82,29.84,16800.0,22.5662,22.5737,22.5586,22.5737,16800.0
2013-08-23 14:50:00,29.84,29.86,29.84,29.84,13800.0,22.5737,22.5889,22.5737,22.5737,13800.0
2013-08-23 14:55:00,29.84,29.86,29.83,29.86,22600.0,22.5737,22.5889,22.5662,22.5889,22600.0
2013-08-23 15:00:00,29.85,29.86,29.84,29.84,19600.0,22.5813,22.5889,22.5737,22.5737,19600.0
2013-08-23 15:05:00,29.84,29.86,29.83,29.85,17400.0,22.5737,22.5889,22.5662,22.5813,17400.0
2013-08-23 15:10:00,29.85,29.86,29.83,29.83,22200.0,22.5813,22.5889,22.5662,22.5662,22200.0
2013-08-23 15:15:00,29.83,29.85,29.82,29.84,27400.0,22.5662,22.5813,22.5586,22.5737,27400.0
2013-08-23 15:20:00,29.84,29.86,29.84,29.86,20400.0,22.5737,22.5889,22.5737,22.5889,20400.0
2013-08-23 15:25:00,29.86,29.89,29.86,29.88,35400.0,22.5889,22.6116,22.5889,22.604,35400.0
2013-08-23 15:30:00,29.88,29.9,29.86,29.86,66800.0,22.604,22.6191,22.5889,22.5889,66800.0
2013-08-23 15:35:00,29.86,29.88,29.86,29.88,22600.0,22.5889,22.604,22.5889,22.604,22600.0
2013-08-23 15:40:00,29.88,29.92,29.88,29.92,35000.0,22.604,22.6342,22.604,22.6342,35000.0
2013-08-23 15:45:00,29.92,29.97,29.92,29.95,94000.0,22.6342,22.6721,22.6342,22.6569,94000.0
2013-08-23 15:50:00,29.95,29.96,29.93,29.95,61400.0,22.6569,22.6645,22.6418,22.6569,61400.0
2013-08-23 15:55:00,29.95,29.96,29.91,29.92,133400.0,22.6569,22.6645,22.6267,22.6342,133400.0
2013-08-26 09:30:00,29.94,29.97,29.92,29.97,61600.0,22.6494,22.6721,22.6342,22.6721,61600.0
2013-08-26 09:35:00,29.97,29.97,29.86,29.88,14200.0,22.6721,22.6721,22.5889,22.604,14200.0
2013-08-26 09:40:00,29.89,29.93,29.87,29.9,5400.0,22.6116,22.6418,22.5964,22.6191,5400.0
2013-08-26 09:45:00,29.89,29.92,29.86,29.86,37000.0,22.6116,22.6342,22.5889,22.5889,37000.0
2013-08-26 09:50:00,29.88,29.9,29.8,29.8,6800.0,22.604,22.6191,22.5435,22.5435,6800.0
2013-08-26 09:55:00,29.82,29.83,29.78,29.81,19000.0,22.5586,22.5662,22.5283,22.551,19000.0
2013-08-26 10:00:00,29.81,29.86,29.8,29.86,7600.0,22.551,22.5889,22.5435,22.5889,7600.0
2013-08-26 10:05:00,29.86,29.94,29.86,29.92,13000.0,22.5889,22.6494,22.5889,22.6342,13000.0
2013-08-26 10:10:00,29.92,29.94,29.91,29.92,9800.0,22.6342,22.6494,22.6267,22.6342,9800.0
2013-08-26 10:15:00,29.92,29.96,29.92,29.93,19800.0,22.6342,22.6645,22.6342,22.6418,19800.0
2013-08-26 10:20:00,29.91,29.92,29.9,29.92,9000.0,22.6267,22.6342,22.6191,22.6342,9000.0
2013-08-26 10:25:00,29.92,29.95,29.88,29.91,10000.0,22.6342,22.6569,22.604,22.6267,10000.0
2013-08-26 10:30:00,29.92,29.93,29.88,29.89,9200.0,22.6342,22.6418,22.604,22.6116,9200.0
2013-08-26 10:35:00,29.89,29.95,29.89,29.93,15400.0,22.6116,22.6569,22.6116,22.6418,15400.0
2013-08-26 10:40:00,29.94,29.94,29.92,29.93,12600.0,22.6494,22.6494,22.6342,22.6418,12600.0
2013-08-26 10:45:00,29.93,29.94,29.9,29.93,12800.0,22.6418,22.6494,22.6191,22.6418,12800.0
2013-08-26 10:50:00,29.93,29.95,29.91,29.95,9800.0,22.6418,22.6569,22.6267,22.6569,9800.0
2013-08-26 10:55:00,29.95,29.98,29.95,29.97,10200.0,22.6569,22.6796,22.6569,22.6721,10200.0
2013-08-26 11:00:00,29.96,29.96,29.93,29.94,11600.0,22.6645,22.6645,22.6418,22.6494,11600.0
2013-08-26 11:05:00,29.95,29.99,29.95,29.99,33400.0,22.6569,22.6872,22.6569,22.6872,33400.0
2013-08-26 11:10:00,29.99,30.02,29.99,30.02,27200.0,22.6872,22.7099,22.6872,22.7099,27200.0
2013-08-26 11:15:00,30.03,30.03,29.99,30.01,13800.0,22.7175,22.7175,22.6872,22.7023,13800.0
2013-08-26 11:20:00,30.0,30.01,29.98,29.98,11200.0,22.6948,22.7023,22.6796,22.6796,11200.0
2013-08-26 11:25:00,29.98,29.98,29.95,29.95,8200.0,22.6796,22.6796,22.6569,22.6569,8200.0
2013-08-26 11:30:00,29.95,29.98,29.95,29.97,16600.0,22.6569,22.6796,22.6569,22.6721,16600.0
2013-08-26 11:35:00,29.97,29.97,29.95,29.96,17000.0,22.6721,22.6721,22.6569,22.6645,17000.0
2013-08-26 11:40:00,29.96,29.99,29.93,29.96,59600.0,22.6645,22.6872,22.6418,22.6645,59600.0
2013-08-26 11:45:00,29.95,29.97,29.94,29.97,54000.0,22.6569,22.6721,22.6494,22.6721,54000.0
2013-08-26 11:50:00,29.97,30.0,29.96,30.0,27200.0,22.6721,22.6948,22.6645,22.6948,27200.0
2013-08-26 11:55:00,30.0,30.02,29.97,29.97,32200.0,22.6948,22.7099,22.6721,22.6721,32200.0
2013-08-26 12:00:00,29.97,29.97,29.96,29.97,12000.0,22.6721,22.6721,22.6645,22.6721,12000.0
2013-08-26 12:05:00,29.96,29.97,29.92,29.92,47200.0,22.6645,22.6721,22.6342,22.6342,47200.0
2013-08-26 12:10:00,29.92,29.93,29.89,29.9,55200.0,22.6342,22.6418,22.6116,22.6191,55200.0
2013-08-26 12:15:00,29.9,29.9,29.88,29.88,29200.0,22.6191,22.6191,22.604,22.604,29200.0
2013-08-26 12:20:00,29.89,29.93,29.89,29.93,16200.0,22.6116,22.6418,22.6116,22.6418,16200.0
2013-08-26 12:25:00,29.92,29.93,29.9,29.91,10000.0,22.6342,22.6418,22.6191,22.6267,10000.0
2013-08-26 12:30:00,29.91,29.93,29.91,29.91,25400.0,22.6267,22.6418,22.6267,22.6267,25400.0
2013-08-26 12:35:00,29.91,29.91,29.87,29.87,10000.0,22.6267,22.6267,22.5964,22.5964,10000.0
2013-08-26 12:40:00,29.87,29.88,29.86,29.88,28600.0,22.5964,22.604,22.5889,22.604,28600.0
2013-08-26 12:45:00,29.88,29.88,29.86,29.87,4800.0,22.604,22.604,22.5889,22.5964,4800.0
2013-08-26 12:50:00,29.87,29.88,29.85,29.86,8800.0,22.5964,22.604,22.5813,22.5889,8800.0
2013-08-26 12:55:00,29.86,29.87,29.86,29.86,10600.0,22.5889,22.5964,22.5889,22.5889,10600.0
2013-08-26 13:00:00,29.86,29.87,29.85,29.85,11000.0,22.5889,22.5964,22.5813,22.5813,11000.0
2013-08-26 13:05:00,29.85,29.88,29.85,29.86,59000.0,22.5813,22.604,22.5813,22.5889,59000.0
2013-08-26 13:10:00,29.86,29.89,29.86,29.89,8600.0,22.5889,22.6116,22.5889,22.6116,8600.0
2013-08-26 13:15:00,29.89,29.89,29.87,29.88,6800.0,22.6116,22.6116,22.5964,22.604,6800.0
2013-08-26 13:20:00,29.88,29.91,29.88,29.9,13600.0,22.604,22.6267,22.604,22.6191,13600.0
2013-08-26 13:25:00,29.9,29.9,29.88,29.89,15200.0,22.6191,22.6191,22.604,22.6116,15200.0
2013-08-26 13:30:00,29.89,29.89,29.88,29.88,9800.0,22.6116,22.6116,22.604,22.604,9800.0
2013-08-26 13:35:00,29.89,29.89,29.85,29.85,13400.0,22.6116,22.6116,22.5813,22.5813,13400.0
2013-08-26 13:40:00,29.86,29.86,29.84,29.86,25600.0,22.5889,22.5889,22.5737,22.5889,25600.0
2013-08-26 13:45:00,29.86,29.88,29.86,29.86,17600.0,22.5889,22.604,22.5889,22.5889,17600.0
2013-08-26 13:50:00,29.86,29.86,29.83,29.84,18200.0,22.5889,22.5889,22.5662,22.5737,18200.0
2013-08-26 13:55:00,29.84,29.86,29.84,29.85,13200.0,22.5737,22.5889,22.5737,22.5813,13200.0
2013-08-26 14:00:00,29.85,29.88,29.84,29.85,22600.0,22.5813,22.604,22.5737,22.5813,22600.0
2013-08-26 14:05:00,29.85,29.86,29.83,29.83,20800.0,22.5813,22.5889,22.5662,22.5662,20800.0
2013-08-26 14:10:00,29.83,29.85,29.83,29.85,11400.0,22.5662,22.5813,22.5662,22.5813,11400.0
2013-08-26 14:15:00,29.85,29.85,29.82,29.82,13800.0,22.5813,22.5813,22.5586,22.5586,13800.0
2013-08-26 14:20:00,29.83,29.85,29.83,29.83,18600.0,22.5662,22.5813,22.5662,22.5662,18600.0
2013-08-26 14:25:00,29.83,29.85,29.82,29.84,14400.0,22.5662,22.5813,22.5586,22.5737,14400.0
2013-08-26 14:30:00,29.84,29.86,29.84,29.86,10000.0,22.5737,22.5889,22.5737,22.5889,10000.0
2013-08-26 14:35:00,29.86,29.86,29.83,29.83,26200.0,22.5889,22.5889,22.5662,22.5662,26200.0
2013-08-26 14:40:00,29.83,29.86,29.82,29.84,50400.0,22.5662,22.5889,22.5586,22.5737,50400.0
2013-08-26 14:45:00,29.84,29.85,29.83,29.83,11800.0,22.5737,22.5813,22.5662,22.5662,11800.0
2013-08-26 14:50:00,29.83,29.84,29.83,29.84,14800.0,22.5662,22.5737,22.5662,22.5737,14800.0
2013-08-26 14:55:00,29.84,29.86,29.84,29.86,13600.0,22.5737,22.5889,22.5737,22.5889,13600.0
2013-08-26 15:00:00,29.86,29.88,29.85,29.87,33600.0,22.5889,22.604,22.5813,22.5964,33600.0
2013-08-26 15:05:00,29.88,29.89,29.86,29.87,18200.0,22.604,22.6116,22.5889,22.5964,18200.0
2013-08-26 15:10:00,29.86,29.86,29.77,29.77,31400.0,22.5889,22.5889,22.5208,22.5208,31400.0
2013-08-26 15:15:00,29.77,29.8,29.75,29.79,50800.0,22.5208,22.5435,22.5056,22.5359,50800.0
2013-08-26 15:20:00,29.79,29.79,29.7,29.74,76400.0,22.5359,22.5359,22.4678,22.4981,76400.0
2013-08-26 15:25:00,29.73,29.76,29.7,29.75,64200.0,22.4905,22.5132,22.4678,22.5056,64200.0
2013-08-26 15:30:00,29.75,29.79,29.74,29.78,61800.0,22.5056,22.5359,22.4981,22.5283,61800.0
2013-08-26 15:35:00,29.77,29.79,29.74,29.75,65400.0,22.5208,22.5359,22.4981,22.5056,65400.0
2013-08-26 15:40:00,29.75,29.79,29.74,29.76,90800.0,22.5056,22.5359,22.4981,22.5132,90800.0
2013-08-26 15:45:00,29.76,29.77,29.71,29.71,112200.0,22.5132,22.5208,22.4754,22.4754,112200.0
2013-08-26 15:50:00,29.72,29.73,29.68,29.73,78800.0,22.4829,22.4905,22.4527,22.4905,78800.0
2013-08-26 15:55:00,29.73,29.73,29.68,29.69,198400.0,22.4905,22.4905,22.4527,22.4603,198400.0
2013-08-27 09:30:00,29.41,29.41,29.11,29.17,179000.0,22.2484,22.2484,22.0215,22.0669,179000.0
2013-08-27 09:35:00,29.17,29.28,29.17,29.19,111400.0,22.0669,22.1501,22.0669,22.082,111400.0
2013-08-27 09:40:00,29.21,29.27,29.21,29.23,26800.0,22.0971,22.1425,22.0971,22.1123,26800.0
2013-08-27 09:45:00,29.23,29.3,29.21,29.29,31800.0,22.1123,22.1652,22.0971,22.1577,31800.0
2013-08-27 09:50:00,29.28,29.32,29.24,29.25,63800.0,22.1501,22.1804,22.1198,22.1274,63800.0
2013-08-27 09:55:00,29.24,29.28,29.22,29.27,20000.0,22.1198,22.1501,22.1047,22.1425,20000.0
2013-08-27 10:00:00,29.26,29.32,29.23,29.27,41800.0,22.135,22.1804,22.1123,22.1425,41800.0
2013-08-27 10:05:00,29.27,29.28,29.2,29.21,46200.0,22.1425,22.1501,22.0896,22.0971,46200.0
2013-08-27 10:10:00,29.24,29.27,29.21,29.21,9200.0,22.1198,22.1425,22.0971,22.0971,9200.0
2013-08-27 10:15:00,29.21,29.22,29.19,29.21,37600.0,22.0971,22.1047,22.082,22.0971,37600.0
2013-08-27 10:20:00,29.21,29.23,29.18,29.22,28200.0,22.0971,22.1123,22.0744,22.1047,28200.0
2013-08-27 10:25:00,29.22,29.22,29.14,29.18,41000.0,22.1047,22.1047,22.0442,22.0744,41000.0
2013-08-27 10:30:00,29.2,29.23,29.19,29.21,34000.0,22.0896,22.1123,22.082,22.0971,34000.0
2013-08-27 10:35:00,29.2,29.25,29.19,29.24,25000.0,22.0896,22.1274,22.082,22.1198,25000.0
2013-08-27 10:40:00,29.24,29.26,29.22,29.26,20200.0,22.1198,22.135,22.1047,22.135,20200.0
2013-08-27 10:45:00,29.25,29.25,29.2,29.2,18200.0,22.1274,22.1274,22.0896,22.0896,18200.0
2013-08-27 10:50:00,29.21,29.21,29.18,29.2,33400.0,22.0971,22.0971,22.0744,22.0896,33400.0
2013-08-27 10:55:00,29.2,29.3,29.2,29.3,14000.0,22.0896,22.1652,22.0896,22.1652,14000.0
2013-08-27 11:00:00,29.3,29.3,29.27,29.28,22000.0,22.1652,22.1652,22.1425,22.1501,22000.0
2013-08-27 11:05:00,29.28,29.29,29.23,29.25,29200.0,22.1501,22.1577,22.1123,22.1274,29200.0
2013-08-27 11:10:00,29.25,29.27,29.23,29.25,16000.0,22.1274,22.1425,22.1123,22.1274,16000.0
2013-08-27 11:15:00,29.24,29.28,29.22,29.28,14200.0,22.1198,22.1501,22.1047,22.1501,14200.0
2013-08-27 11:20:00,29.28,29.32,29.27,29.31,29200.0,22.1501,22.1804,22.1425,22.1728,29200.0
2013-08-27 11:25:00,29.31,29.36,29.31,29.35,38000.0,22.1728,22.2106,22.1728,22.203,38000.0
2013-08-27 11:30:00,29.35,29.36,29.3,29.31,29600.0,22.203,22.2106,22.1652,22.1728,29600.0
2013-08-27 11:35:00,29.31,29.32,29.26,29.32,19400.0,22.1728,22.1804,22.135,22.1804,19400.0
2013-08-27 11:40:00,29.3,29.33,29.25,29.25,18200.0,22.1652,22.1879,22.1274,22.1274,18200.0
2013-08-27 11:45:00,29.25,29.25,29.23,29.23,13400.0,22.1274,22.1274,22.1123,22.1123,13400.0
2013-08-27 11:50:00,29.23,29.28,29.23,29.26,19000.0,22.1123,22.1501,22.1123,22.135,19000.0
2013-08-27 11:55:00,29.25,29.28,29.25,29.27,8000.0,22.1274,22.1501,22.1274,22.1425,8000.0
2013-08-27 12:00:00,29.27,29.27,29.22,29.22,19000.0,22.1425,22.1425,22.1047,22.1047,19000.0
2013-08-27 12:05:00,29.22,29.23,29.21,29.23,13200.0,22.1047,22.1123,22.0971,22.1123,13200.0
2013-08-27 12:10:00,29.21,29.23,29.2,29.22,11600.0,22.0971,22.1123,22.0896,22.1047,11600.0
2013-08-27 12:15:00,29.22,29.22,29.19,29.22,6600.0,22.1047,22.1047,22.082,22.1047,6600.0
2013-08-27 12:20:00,29.22,29.25,29.22,29.25,17400.0,22.1047,22.1274,22.1047,22.1274,17400.0
2013-08-27 12:25:00,29.24,29.27,29.24,29.25,13800.0,22.1198,22.1425,22.1198,22.1274,13800.0
2013-08-27 12:30:00,29.25,29.26,29.23,29.25,28000.0,22.1274,22.135,22.1123,22.1274,28000.0
2013-08-27 12:35:00,29.25,29.27,29.23,29.25,31400.0,22.1274,22.1425,22.1123,22.1274,31400.0
2013-08-27 12:40:00,29.25,29.25,29.2,29.21,16400.0,22.1274,22.1274,22.0896,22.0971,16400.0
2013-08-27 12:45:00,29.21,29.24,29.19,29.24,13600.0,22.0971,22.1198,22.082,22.1198,13600.0
2013-08-27 12:50:00,29.24,29.26,29.23,29.24,23800.0,22.1198,22.135,22.1123,22.1198,23800.0
2013-08-27 12:55:00,29.24,29.24,29.17,29.19,37400.0,22.1198,22.1198,22.0669,22.082,37400.0
2013-08-27 13:00:00,29.19,29.21,29.18,29.21,20200.0,22.082,22.0971,22.0744,22.0971,20200.0
2013-08-27 13:05:00,29.21,29.21,29.18,29.2,19400.0,22.0971,22.0971,22.0744,22.0896,19400.0
2013-08-27 13:10:00,29.21,29.21,29.15,29.18,80800.0,22.0971,22.0971,22.0517,22.0744,80800.0
2013-08-27 13:15:00,29.19,29.21,29.18,29.18,29200.0,22.082,22.0971,22.0744,22.0744,29200.0
2013-08-27 13:20:00,29.18,29.18,29.14,29.15,13600.0,22.0744,22.0744,22.0442,22.0517,13600.0
2013-08-27 13:25:00,29.15,29.15,29.1,29.13,36200.0,22.0517,22.0517,22.0139,22.0366,36200.0
2013-08-27 13:30:00,29.13,29.16,29.13,29.15,36400.0,22.0366,22.0593,22.0366,22.0517,36400.0
2013-08-27 13:35:00,29.15,29.17,29.12,29.12,12200.0,22.0517,22.0669,22.0291,22.0291,12200.0
2013-08-27 13:40:00,29.12,29.17,29.1,29.17,66800.0,22.0291,22.0669,22.0139,22.0669,66800.0
2013-08-27 13:45:00,29.17,29.21,29.15,29.17,26400.0,22.0669,22.0971,22.0517,22.0669,26400.0
2013-08-27 13:50:00,29.17,29.17,29.14,29.15,24400.0,22.0669,22.0669,22.0442,22.0517,24400.0
2013-08-27 13:55:00,29.14,29.14,29.1,29.11,26800.0,22.0442,22.0442,22.0139,22.0215,26800.0
2013-08-27 14:00:00,29.11,29.11,29.09,29.1,34000.0,22.0215,22.0215,22.0064,22.0139,34000.0
2013-08-27 14:05:00,29.1,29.11,29.07,29.09,33000.0,22.0139,22.0215,21.9912,22.0064,33000.0
2013-08-27 14:10:00,29.08,29.08,29.02,29.03,40800.0,21.9988,21.9988,21.9534,21.961,40800.0
2013-08-27 14:15:00,29.03,29.08,29.03,29.06,59000.0,21.961,21.9988,21.961,21.9837,59000.0
2013-08-27 14:20:00,29.05,29.06,29.0,29.03,67400.0,21.9761,21.9837,21.9383,21.961,67400.0
2013-08-27 14:25:00,29.04,29.04,29.0,29.04,200400.0,21.9685,21.9685,21.9383,21.9685,200400.0
2013-08-27 14:30:00,29.04,29.04,29.0,29.0,49000.0,21.9685,21.9685,21.9383,21.9383,49000.0
2013-08-27 14:35:00,29.0,29.02,28.95,29.01,64400.0,21.9383,21.9534,21.9004,21.9458,64400.0
2013-08-27 14:40:00,29.0,29.05,29.0,29.03,72000.0,21.9383,21.9761,21.9383,21.961,72000.0
2013-08-27 14:45:00,29.04,29.06,29.02,29.03,34400.0,21.9685,21.9837,21.9534,21.961,34400.0
2013-08-27 14:50:00,29.02,29.03,29.0,29.01,111800.0,21.9534,21.961,21.9383,21.9458,111800.0
2013-08-27 14:55:00,29.01,29.03,29.0,29.02,80800.0,21.9458,21.961,21.9383,21.9534,80800.0
2013-08-27 15:00:00,29.02,29.03,29.0,29.03,65400.0,21.9534,21.961,21.9383,21.961,65400.0
2013-08-27 15:05:00,29.03,29.03,28.99,28.99,127200.0,21.961,21.961,21.9307,21.9307,127200.0
2013-08-27 15:10:00,28.99,29.0,28.93,28.95,62800.0,21.9307,21.9383,21.8853,21.9004,62800.0
2013-08-27 15:15:00,28.95,28.97,28.93,28.95,69400.0,21.9004,21.9156,21.8853,21.9004,69400.0
2013-08-27 15:20:00,28.95,28.97,28.92,28.92,83000.0,21.9004,21.9156,21.8778,21.8778,83000.0
2013-08-27 15:25:00,28.92,28.95,28.9,28.93,75600.0,21.8778,21.9004,21.8626,21.8853,75600.0
2013-08-27 15:30:00,28.93,28.94,28.9,28.93,85200.0,21.8853,21.8929,21.8626,21.8853,85200.0
2013-08-27 15:35:00,28.92,28.96,28.9,28.92,68400.0,21.8778,21.908,21.8626,21.8778,68400.0
2013-08-27 15:40:00,28.93,28.96,28.91,28.93,82200.0,21.8853,21.908,21.8702,21.8853,82200.0
2013-08-27 15:45:00,28.93,28.99,28.93,28.96,125200.0,21.8853,21.9307,21.8853,21.908,125200.0
2013-08-27 15:50:00,28.96,28.97,28.92,28.92,144000.0,21.908,21.9156,21.8778,21.8778,144000.0
2013-08-27 15:55:00,28.93,28.96,28.88,28.88,360400.0,21.8853,21.908,21.8475,21.8475,360400.0
2013-08-28 09:30:00,28.95,29.0,28.93,28.97,114000.0,21.9004,21.9383,21.8853,21.9156,114000.0
2013-08-28 09:35:00,28.95,29.03,28.87,29.03,88200.0,21.9004,21.961,21.8399,21.961,88200.0
2013-08-28 09:40:00,29.03,29.13,29.0,29.13,118800.0,21.961,22.0366,21.9383,22.0366,118800.0
2013-08-28 09:45:00,29.11,29.19,29.11,29.18,62000.0,22.0215,22.082,22.0215,22.0744,62000.0
2013-08-28 09:50:00,29.16,29.2,29.11,29.11,63200.0,22.0593,22.0896,22.0215,22.0215,63200.0
2013-08-28 09:55:00,29.11,29.11,29.0,29.03,96200.0,22.0215,22.0215,21.9383,21.961,96200.0
2013-08-28 10:00:00,29.04,29.11,28.98,28.99,40400.0,21.9685,22.0215,21.9231,21.9307,40400.0
2013-08-28 10:05:00,28.99,29.04,28.96,28.99,38800.0,21.9307,21.9685,21.908,21.9307,38800.0
2013-08-28 10:10:00,28.98,29.09,28.97,29.09,37800.0,21.9231,22.0064,21.9156,22.0064,37800.0
2013-08-28 10:15:00,29.09,29.14,29.09,29.14,20600.0,22.0064,22.0442,22.0064,22.0442,20600.0
2013-08-28 10:20:00,29.15,29.17,29.13,29.15,47600.0,22.0517,22.0669,22.0366,22.0517,47600.0
2013-08-28 10:25:00,29.15,29.2,29.12,29.12,58200.0,22.0517,22.0896,22.0291,22.0291,58200.0
2013-08-28 10:30:00,29.12,29.15,29.09,29.11,31000.0,22.0291,22.0517,22.0064,22.0215,31000.0
2013-08-28 10:35:00,29.12,29.17,29.11,29.13,22600.0,22.0291,22.0669,22.0215,22.0366,22600.0
2013-08-28 10:40:00,29.13,29.13,29.09,29.09,15000.0,22.0366,22.0366,22.0064,22.0064,15000.0
2013-08-28 10:45:00,29.09,29.09,29.02,29.05,30600.0,22.0064,22.0064,21.9534,21.9761,30600.0
2013-08-28 10:50:00,29.05,29.08,29.04,29.07,34600.0,21.9761,21.9988,21.9685,21.9912,34600.0
2013-08-28 10:55:00,29.08,29.1,29.08,29.09,22200.0,21.9988,22.0139,21.9988,22.0064,22200.0
2013-08-28 11:00:00,29.09,29.13,29.07,29.1,21200.0,22.0064,22.0366,21.9912,22.0139,21200.0
2013-08-28 11:05:00,29.09,29.1,29.07,29.09,15000.0,22.0064,22.0139,21.9912,22.0064,15000.0
2013-08-28 11:10:00,29.1,29.14,29.1,29.14,11800.0,22.0139,22.0442,22.0139,22.0442,11800.0
2013-08-28 11:15:00,29.13,29.13,29.08,29.08,20800.0,22.0366,22.0366,21.9988,21.9988,20800.0
2013-08-28 11:20:00,29.09,29.13,29.09,29.1,18800.0,22.0064,22.0366,22.0064,22.0139,18800.0
2013-08-28 11:25:00,29.1,29.1,29.07,29.07,32200.0,22.0139,22.0139,21.9912,21.9912,32200.0
2013-08-28 11:30:00,29.06,29.08,29.03,29.04,17200.0,21.9837,21.9988,21.961,21.9685,17200.0
2013-08-28 11:35:00,29.04,29.1,29.04,29.07,13400.0,21.9685,22.0139,21.9685,21.9912,13400.0
2013-08-28 11:40:00,29.07,29.09,29.06,29.09,13200.0,21.9912,22.0064,21.9837,22.0064,13200.0
2013-08-28 11:45:00,29.1,29.11,29.07,29.08,15800.0,22.0139,22.0215,21.9912,21.9988,15800.0
2013-08-28 11:50:00,29.08,29.11,29.08,29.11,15600.0,21.9988,22.0215,21.9988,22.0215,15600.0
2013-08-28 11:55:00,29.11,29.14,29.1,29.14,11000.0,22.0215,22.0442,22.0139,22.0442,11000.0
2013-08-28 12:00:00,29.13,29.13,29.08,29.08,15600.0,22.0366,22.0366,21.9988,21.9988,15600.0
2013-08-28 12:05:00,29.08,29.09,29.08,29.09,9000.0,21.9988,22.0064,21.9988,22.0064,9000.0
2013-08-28 12:10:00,29.1,29.11,29.07,29.08,12000.0,22.0139,22.0215,21.9912,21.9988,12000.0
2013-08-28 12:15:00,29.08,29.1,29.08,29.08,13400.0,21.9988,22.0139,21.9988,21.9988,13400.0
2013-08-28 12:20:00,29.08,29.1,29.06,29.1,20200.0,21.9988,22.0139,21.9837,22.0139,20200.0
2013-08-28 12:25:00,29.1,29.14,29.1,29.12,16000.0,22.0139,22.0442,22.0139,22.0291,16000.0
2013-08-28 12:30:00,29.12,29.14,29.1,29.1,14800.0,22.0291,22.0442,22.0139,22.0139,14800.0
2013-08-28 12:35:00,29.1,29.13,29.09,29.11,10800.0,22.0139,22.0366,22.0064,22.0215,10800.0
2013-08-28 12:40:00,29.11,29.11,29.06,29.08,13400.0,22.0215,22.0215,21.9837,21.9988,13400.0
2013-08-28 12:45:00,29.08,29.08,29.05,29.08,78000.0,21.9988,21.9988,21.9761,21.9988,78000.0
2013-08-28 12:50:00,29.08,29.09,29.07,29.08,63600.0,21.9988,22.0064,21.9912,21.9988,63600.0
2013-08-28 12:55:00,29.08,29.1,29.05,29.05,35200.0,21.9988,22.0139,21.9761,21.9761,35200.0
2013-08-28 13:00:00,29.05,29.08,29.05,29.08,28200.0,21.9761,21.9988,21.9761,21.9988,28200.0
2013-08-28 13:05:00,29.07,29.07,29.05,29.05,24200.0,21.9912,21.9912,21.9761,21.9761,24200.0
2013-08-28 13:10:00,29.05,29.05,29.02,29.03,27400.0,21.9761,21.9761,21.9534,21.961,27400.0
2013-08-28 13:15:00,29.02,29.02,29.0,29.02,49400.0,21.9534,21.9534,21.9383,21.9534,49400.0
2013-08-28 13:20:00,29.02,29.02,28.99,29.0,28400.0,21.9534,21.9534,21.9307,21.9383,28400.0
2013-08-28 13:25:00,29.0,29.03,29.0,29.03,17400.0,21.9383,21.961,21.9383,21.961,17400.0
2013-08-28 13:30:00,29.03,29.03,28.99,28.99,22200.0,21.961,21.961,21.9307,21.9307,22200.0
2013-08-28 13:35:00,28.99,29.03,28.99,29.03,17600.0,21.9307,21.961,21.9307,21.961,17600.0
2013-08-28 13:40:00,29.04,29.04,29.0,29.01,34600.0,21.9685,21.9685,21.9383,21.9458,34600.0
2013-08-28 13:45:00,29.02,29.02,29.0,29.02,18600.0,21.9534,21.9534,21.9383,21.9534,18600.0
2013-08-28 13:50:00,29.02,29.02,28.98,28.99,23400.0,21.9534,21.9534,21.9231,21.9307,23400.0
2013-08-28 13:55:00,28.99,29.03,28.98,29.03,19200.0,21.9307,21.961,21.9231,21.961,19200.0
2013-08-28 14:00:00,29.03,29.03,29.0,29.0,19400.0,21.961,21.961,21.9383,21.9383,19400.0
2013-08-28 14:05:00,29.0,29.0,28.98,28.98,21400.0,21.9383,21.9383,21.9231,21.9231,21400.0
2013-08-28 14:10:00,28.98,28.98,28.92,28.95,44000.0,21.9231,21.9231,21.8778,21.9004,44000.0
2013-08-28 14:15:00,28.95,28.97,28.92,28.92,29800.0,21.9004,21.9156,21.8778,21.8778,29800.0
2013-08-28 14:20:00,28.92,28.96,28.92,28.96,29000.0,21.8778,21.908,21.8778,21.908,29000.0
2013-08-28 14:25:00,28.95,28.97,28.95,28.96,18800.0,21.9004,21.9156,21.9004,21.908,18800.0
2013-08-28 14:30:00,28.96,28.96,28.92,28.93,20200.0,21.908,21.908,21.8778,21.8853,20200.0
2013-08-28 14:35:00,28.93,28.93,28.88,28.89,20600.0,21.8853,21.8853,21.8475,21.8551,20600.0
2013-08-28 14:40:00,28.9,28.91,28.89,28.89,37800.0,21.8626,21.8702,21.8551,21.8551,37800.0
2013-08-28 14:45:00,28.89,28.95,28.88,28.95,28400.0,21.8551,21.9004,21.8475,21.9004,28400.0
2013-08-28 14:50:00,28.96,28.97,28.93,28.93,20400.0,21.908,21.9156,21.8853,21.8853,20400.0
2013-08-28 14:55:00,28.93,28.95,28.9,28.9,23400.0,21.8853,21.9004,21.8626,21.8626,23400.0
2013-08-28 15:00:00,28.9,28.93,28.89,28.93,39200.0,21.8626,21.8853,21.8551,21.8853,39200.0
2013-08-28 15:05:00,28.93,28.97,28.92,28.97,35600.0,21.8853,21.9156,21.8778,21.9156,35600.0
2013-08-28 15:10:00,28.96,29.0,28.96,28.99,44800.0,21.908,21.9383,21.908,21.9307,44800.0
2013-08-28 15:15:00,29.0,29.0,28.97,28.97,34600.0,21.9383,21.9383,21.9156,21.9156,34600.0
2013-08-28 15:20:00,28.97,29.01,28.97,28.99,47800.0,21.9156,21.9458,21.9156,21.9307,47800.0
2013-08-28 15:25:00,28.98,28.99,28.96,28.97,36600.0,21.9231,21.9307,21.908,21.9156,36600.0
2013-08-28 15:30:00,28.97,29.0,28.97,28.99,52400.0,21.9156,21.9383,21.9156,21.9307,52400.0
2013-08-28 15:35:00,28.98,28.99,28.95,28.95,55800.0,21.9231,21.9307,21.9004,21.9004,55800.0
2013-08-28 15:40:00,28.96,28.96,28.92,28.93,60800.0,21.908,21.908,21.8778,21.8853,60800.0
2013-08-28 15:45:00,28.93,28.96,28.89,28.91,112200.0,21.8853,21.908,21.8551,21.8702,112200.0
2013-08-28 15:50:00,28.91,28.93,28.91,28.92,63400.0,21.8702,21.8853,21.8702,21.8778,63400.0
2013-08-28 15:55:00,28.92,28.92,28.88,28.9,215000.0,21.8778,21.8778,21.8475,21.8626,215000.0
2013-08-29 09:30:00,28.88,28.9,28.68,28.88,143600.0,21.8475,21.8626,21.6962,21.8475,143600.0
2013-08-29 09:35:00,28.88,29.02,28.88,28.99,56000.0,21.8475,21.9534,21.8475,21.9307,56000.0
2013-08-29 09:40:00,29.02,29.09,29.01,29.07,24600.0,21.9534,22.0064,21.9458,21.9912,24600.0
2013-08-29 09:45:00,29.08,29.1,29.0,29.03,20400.0,21.9988,22.0139,21.9383,21.961,20400.0
2013-08-29 09:50:00,29.0,29.09,28.99,29.07,19400.0,21.9383,22.0064,21.9307,21.9912,19400.0
2013-08-29 09:55:00,29.06,29.06,29.03,29.04,11200.0,21.9837,21.9837,21.961,21.9685,11200.0
2013-08-29 10:00:00,29.04,29.14,29.04,29.1,55200.0,21.9685,22.0442,21.9685,22.0139,55200.0
2013-08-29 10:05:00,29.09,29.15,29.09,29.15,40800.0,22.0064,22.0517,22.0064,22.0517,40800.0
2013-08-29 10:10:00,29.14,29.17,29.11,29.17,23000.0,22.0442,22.0669,22.0215,22.0669,23000.0
2013-08-29 10:15:00,29.18,29.18,29.09,29.11,26800.0,22.0744,22.0744,22.0064,22.0215,26800.0
2013-08-29 10:20:00,29.11,29.15,29.09,29.1,27400.0,22.0215,22.0517,22.0064,22.0139,27400.0
2013-08-29 10:25:00,29.11,29.13,29.09,29.1,41800.0,22.0215,22.0366,22.0064,22.0139,41800.0
2013-08-29 10:30:00,29.1,29.12,29.1,29.11,26600.0,22.0139,22.0291,22.0139,22.0215,26600.0
2013-08-29 10:35:00,29.11,29.17,29.09,29.14,24400.0,22.0215,22.0669,22.0064,22.0442,24400.0
2013-08-29 10:40:00,29.14,29.18,29.13,29.18,17400.0,22.0442,22.0744,22.0366,22.0744,17400.0
2013-08-29 10:45:00,29.18,29.19,29.11,29.11,32200.0,22.0744,22.082,22.0215,22.0215,32200.0
2013-08-29 10:50:00,29.11,29.17,29.11,29.17,22600.0,22.0215,22.0669,22.0215,22.0669,22600.0
2013-08-29 10:55:00,29.18,29.18,29.15,29.17,26800.0,22.0744,22.0744,22.0517,22.0669,26800.0
2013-08-29 11:00:00,29.17,29.18,29.16,29.17,17600.0,22.0669,22.0744,22.0593,22.0669,17600.0
2013-08-29 11:05:00,29.16,29.17,29.13,29.13,18600.0,22.0593,22.0669,22.0366,22.0366,18600.0
2013-08-29 11:10:00,29.13,29.16,29.12,29.15,25400.0,22.0366,22.0593,22.0291,22.0517,25400.0
2013-08-29 11:15:00,29.16,29.16,29.12,29.16,13800.0,22.0593,22.0593,22.0291,22.0593,13800.0
2013-08-29 11:20:00,29.16,29.2,29.16,29.17,9800.0,22.0593,22.0896,22.0593,22.0669,9800.0
2013-08-29 11:25:00,29.16,29.21,29.16,29.19,26600.0,22.0593,22.0971,22.0593,22.082,26600.0
2013-08-29 11:30:00,29.19,29.22,29.18,29.19,27400.0,22.082,22.1047,22.0744,22.082,27400.0
2013-08-29 11:35:00,29.19,29.2,29.17,29.18,21800.0,22.082,22.0896,22.0669,22.0744,21800.0
2013-08-29 11:40:00,29.18,29.2,29.16,29.18,19600.0,22.0744,22.0896,22.0593,22.0744,19600.0
2013-08-29 11:45:00,29.18,29.18,29.16,29.17,18400.0,22.0744,22.0744,22.0593,22.0669,18400.0
2013-08-29 11:50:00,29.16,29.19,29.16,29.18,8400.0,22.0593,22.082,22.0593,22.0744,8400.0
2013-08-29 11:55:00,29.18,29.2,29.14,29.16,44400.0,22.0744,22.0896,22.0442,22.0593,44400.0
2013-08-29 12:00:00,29.16,29.16,29.14,29.15,9800.0,22.0593,22.0593,22.0442,22.0517,9800.0
2013-08-29 12:05:00,29.15,29.16,29.14,29.14,11600.0,22.0517,22.0593,22.0442,22.0442,11600.0
2013-08-29 12:10:00,29.14,29.14,29.06,29.08,62600.0,22.0442,22.0442,21.9837,21.9988,62600.0
2013-08-29 12:15:00,29.08,29.08,29.04,29.06,31000.0,21.9988,21.9988,21.9685,21.9837,31000.0
2013-08-29 12:20:00,29.07,29.08,29.06,29.06,12200.0,21.9912,21.9988,21.9837,21.9837,12200.0
2013-08-29 12:25:00,29.06,29.1,29.06,29.08,13800.0,21.9837,22.0139,21.9837,21.9988,13800.0
2013-08-29 12:30:00,29.09,29.1,29.06,29.06,19800.0,22.0064,22.0139,21.9837,21.9837,19800.0
2013-08-29 12:35:00,29.06,29.06,29.03,29.06,20800.0,21.9837,21.9837,21.961,21.9837,20800.0
2013-08-29 12:40:00,29.07,29.09,29.06,29.07,15000.0,21.9912,22.0064,21.9837,21.9912,15000.0
2013-08-29 12:45:00,29.06,29.07,29.03,29.06,21800.0,21.9837,21.9912,21.961,21.9837,21800.0
2013-08-29 12:50:00,29.07,29.07,29.03,29.06,23400.0,21.9912,21.9912,21.961,21.9837,23400.0
2013-08-29 12:55:00,29.07,29.09,29.06,29.09,17600.0,21.9912,22.0064,21.9837,22.0064,17600.0
2013-08-29 13:00:00,29.09,29.11,29.07,29.11,19400.0,22.0064,22.0215,21.9912,22.0215,19400.0
2013-08-29 13:05:00,29.11,29.14,29.11,29.13,19800.0,22.0215,22.0442,22.0215,22.0366,19800.0
2013-08-29 13:10:00,29.13,29.13,29.11,29.11,13800.0,22.0366,22.0366,22.0215,22.0215,13800.0
2013-08-29 13:15:00,29.12,29.13,29.09,29.1,14400.0,22.0291,22.0366,22.0064,22.0139,14400.0
2013-08-29 13:20:00,29.1,29.1,29.05,29.06,20800.0,22.0139,22.0139,21.9761,21.9837,20800.0
2013-08-29 13:25:00,29.06,29.08,29.04,29.07,23600.0,21.9837,21.9988,21.9685,21.9912,23600.0
2013-08-29 13:30:00,29.06,29.07,29.02,29.03,19000.0,21.9837,21.9912,21.9534,21.961,19000.0
2013-08-29 13:35:00,29.03,29.04,29.01,29.04,14000.0,21.961,21.9685,21.9458,21.9685,14000.0
2013-08-29 13:40:00,29.04,29.07,29.03,29.06,9600.0,21.9685,21.9912,21.961,21.9837,9600.0
2013-08-29 13:45:00,29.06,29.08,29.05,29.05,17400.0,21.9837,21.9988,21.9761,21.9761,17400.0
2013-08-29 13:50:00,29.05,29.06,28.99,28.99,48000.0,21.9761,21.9837,21.9307,21.9307,48000.0
2013-08-29 13:55:00,29.0,29.04,29.0,29.04,21400.0,21.9383,21.9685,21.9383,21.9685,21400.0
2013-08-29 14:00:00,29.04,29.07,29.03,29.07,19400.0,21.9685,21.9912,21.961,21.9912,19400.0
2013-08-29 14:05:00,29.07,29.09,29.06,29.08,26200.0,21.9912,22.0064,21.9837,21.9988,26200.0
2013-08-29 14:10:00,29.08,29.08,29.05,29.05,14600.0,21.9988,21.9988,21.9761,21.9761,14600.0
2013-08-29 14:15:00,29.05,29.05,29.02,29.04,11600.0,21.9761,21.9761,21.9534,21.9685,11600.0
2013-08-29 14:20:00,29.05,29.09,29.05,29.07,14600.0,21.9761,22.0064,21.9761,21.9912,14600.0
2013-08-29 14:25:00,29.08,29.08,29.04,29.04,17400.0,21.9988,21.9988,21.9685,21.9685,17400.0
2013-08-29 14:30:00,29.04,29.06,29.04,29.05,18200.0,21.9685,21.9837,21.9685,21.9761,18200.0
2013-08-29 14:35:00,29.05,29.08,29.05,29.06,23200.0,21.9761,21.9988,21.9761,21.9837,23200.0
2013-08-29 14:40:00,29.05,29.07,29.05,29.06,19800.0,21.9761,21.9912,21.9761,21.9837,19800.0
2013-08-29 14:45:00,29.07,29.1,29.06,29.1,34200.0,21.9912,22.0139,21.9837,22.0139,34200.0
2013-08-29 14:50:00,29.1,29.11,29.08,29.08,25800.0,22.0139,22.0215,21.9988,21.9988,25800.0
2013-08-29 14:55:00,29.08,29.09,29.06,29.06,25000.0,21.9988,22.0064,21.9837,21.9837,25000.0
2013-08-29 15:00:00,29.07,29.08,29.02,29.03,22200.0,21.9912,21.9988,21.9534,21.961,22200.0
2013-08-29 15:05:00,29.03,29.05,29.02,29.04,33400.0,21.961,21.9761,21.9534,21.9685,33400.0
2013-08-29 15:10:00,29.06,29.06,29.02,29.02,18400.0,21.9837,21.9837,21.9534,21.9534,18400.0
2013-08-29 15:15:00,29.03,29.06,29.02,29.02,42200.0,21.961,21.9837,21.9534,21.9534,42200.0
2013-08-29 15:20:00,29.02,29.04,28.99,28.99,37400.0,21.9534,21.9685,21.9307,21.9307,37400.0
2013-08-29 15:25:00,29.0,29.0,28.93,28.94,67600.0,21.9383,21.9383,21.8853,21.8929,67600.0
2013-08-29 15:30:00,28.94,28.95,28.89,28.91,73400.0,21.8929,21.9004,21.8551,21.8702,73400.0
2013-08-29 15:35:00,28.91,28.96,28.91,28.95,54600.0,21.8702,21.908,21.8702,21.9004,54600.0
2013-08-29 15:40:00,28.94,28.97,28.94,28.97,47200.0,21.8929,21.9156,21.8929,21.9156,47200.0
2013-08-29 15:45:00,28.97,28.98,28.93,28.96,86400.0,21.9156,21.9231,21.8853,21.908,86400.0
2013-08-29 15:50:00,28.96,28.98,28.96,28.97,74200.0,21.908,21.9231,21.908,21.9156,74200.0
2013-08-29 15:55:00,28.97,28.98,28.95,28.97,209400.0,21.9156,21.9231,21.9004,21.9156,209400.0
2013-08-30 09:30:00,29.04,29.04,28.89,28.97,68400.0,21.9685,21.9685,21.8551,21.9156,68400.0
2013-08-30 09:35:00,28.96,29.0,28.91,28.96,26200.0,21.908,21.9383,21.8702,21.908,26200.0
2013-08-30 09:40:00,28.96,28.98,28.88,28.88,66600.0,21.908,21.9231,21.8475,21.8475,66600.0
2013-08-30 09:45:00,28.88,29.06,28.88,28.96,41000.0,21.8475,21.9837,21.8475,21.908,41000.0
2013-08-30 09:50:00,28.96,29.09,28.96,29.09,20600.0,21.908,22.0064,21.908,22.0064,20600.0
2013-08-30 09:55:00,29.1,29.11,29.03,29.08,56000.0,22.0139,22.0215,21.961,21.9988,56000.0
2013-08-30 10:00:00,29.07,29.07,28.94,28.94,33200.0,21.9912,21.9912,21.8929,21.8929,33200.0
2013-08-30 10:05:00,28.95,29.0,28.93,28.95,86400.0,21.9004,21.9383,21.8853,21.9004,86400.0
2013-08-30 10:10:00,28.95,28.96,28.89,28.89,113000.0,21.9004,21.908,21.8551,21.8551,113000.0
2013-08-30 10:15:00,28.89,28.9,28.85,28.9,101400.0,21.8551,21.8626,21.8248,21.8626,101400.0
2013-08-30 10:20:00,28.9,28.94,28.9,28.91,40000.0,21.8626,21.8929,21.8626,21.8702,40000.0
2013-08-30 10:25:00,28.91,28.91,28.87,28.88,31000.0,21.8702,21.8702,21.8399,21.8475,31000.0
2013-08-30 10:30:00,28.88,28.97,28.87,28.96,40800.0,21.8475,21.9156,21.8399,21.908,40800.0
2013-08-30 10:35:00,28.96,28.97,28.93,28.96,58200.0,21.908,21.9156,21.8853,21.908,58200.0
2013-08-30 10:40:00,28.96,28.97,28.93,28.95,78000.0,21.908,21.9156,21.8853,21.9004,78000.0
2013-08-30 10:45:00,28.96,28.98,28.91,28.98,54600.0,21.908,21.9231,21.8702,21.9231,54600.0
2013-08-30 10:50:00,28.98,28.98,28.92,28.93,28400.0,21.9231,21.9231,21.8778,21.8853,28400.0
2013-08-30 10:55:00,28.93,28.97,28.92,28.93,46400.0,21.8853,21.9156,21.8778,21.8853,46400.0
2013-08-30 11:00:00,28.93,29.0,28.9,29.0,59400.0,21.8853,21.9383,21.8626,21.9383,59400.0
2013-08-30 11:05:00,29.0,29.02,28.98,29.02,31400.0,21.9383,21.9534,21.9231,21.9534,31400.0
2013-08-30 11:10:00,29.03,29.08,29.01,29.07,25800.0,21.961,21.9988,21.9458,21.9912,25800.0
2013-08-30 11:15:00,29.07,29.07,29.04,29.06,17200.0,21.9912,21.9912,21.9685,21.9837,17200.0
2013-08-30 11:20:00,29.05,29.06,29.03,29.05,17200.0,21.9761,21.9837,21.961,21.9761,17200.0
2013-08-30 11:25:00,29.06,29.08,29.03,29.04,45400.0,21.9837,21.9988,21.961,21.9685,45400.0
2013-08-30 11:30:00,29.02,29.03,28.98,28.98,17600.0,21.9534,21.961,21.9231,21.9231,17600.0
2013-08-30 11:35:00,28.97,28.99,28.95,28.97,16200.0,21.9156,21.9307,21.9004,21.9156,16200.0
2013-08-30 11:40:00,28.96,28.98,28.94,28.96,23200.0,21.908,21.9231,21.8929,21.908,23200.0
2013-08-30 11:45:00,28.96,29.0,28.96,28.98,6200.0,21.908,21.9383,21.908,21.9231,6200.0
2013-08-30 11:50:00,28.98,28.98,28.97,28.98,14800.0,21.9231,21.9231,21.9156,21.9231,14800.0
2013-08-30 11:55:00,28.98,28.99,28.97,28.99,37800.0,21.9231,21.9307,21.9156,21.9307,37800.0
2013-08-30 12:00:00,28.98,28.98,28.93,28.95,16000.0,21.9231,21.9231,21.8853,21.9004,16000.0
2013-08-30 12:05:00,28.95,28.98,28.94,28.97,20600.0,21.9004,21.9231,21.8929,21.9156,20600.0
2013-08-30 12:10:00,28.97,29.0,28.97,28.98,13200.0,21.9156,21.9383,21.9156,21.9231,13200.0
2013-08-30 12:15:00,28.98,29.0,28.96,28.97,12800.0,21.9231,21.9383,21.908,21.9156,12800.0
2013-08-30 12:20:00,28.97,28.98,28.94,28.95,17200.0,21.9156,21.9231,21.8929,21.9004,17200.0
2013-08-30 12:25:00,28.95,28.97,28.93,28.96,9200.0,21.9004,21.9156,21.8853,21.908,9200.0
2013-08-30 12:30:00,28.96,28.97,28.93,28.96,12200.0,21.908,21.9156,21.8853,21.908,12200.0
2013-08-30 12:35:00,28.95,28.95,28.92,28.93,6000.0,21.9004,21.9004,21.8778,21.8853,6000.0
2013-08-30 12:40:00,28.93,28.93,28.91,28.92,11800.0,21.8853,21.8853,21.8702,21.8778,11800.0
2013-08-30 12:45:00,28.93,28.96,28.92,28.95,11400.0,21.8853,21.908,21.8778,21.9004,11400.0
2013-08-30 12:50:00,28.95,28.97,28.95,28.95,8200.0,21.9004,21.9156,21.9004,21.9004,8200.0
2013-08-30 12:55:00,28.95,28.98,28.93,28.97,11800.0,21.9004,21.9231,21.8853,21.9156,11800.0
2013-08-30 13:00:00,28.96,28.99,28.91,28.91,27600.0,21.908,21.9307,21.8702,21.8702,27600.0
2013-08-30 13:05:00,28.92,28.93,28.86,28.86,34600.0,21.8778,21.8853,21.8324,21.8324,34600.0
2013-08-30 13:10:00,28.87,28.96,28.86,28.93,27600.0,21.8399,21.908,21.8324,21.8853,27600.0
2013-08-30 13:15:00,28.93,29.03,28.93,28.98,24400.0,21.8853,21.961,21.8853,21.9231,24400.0
2013-08-30 13:20:00,28.99,29.0,28.93,28.95,9600.0,21.9307,21.9383,21.8853,21.9004,9600.0
2013-08-30 13:25:00,28.96,28.97,28.93,28.97,9600.0,21.908,21.9156,21.8853,21.9156,9600.0
2013-08-30 13:30:00,28.98,28.99,28.95,28.95,7200.0,21.9231,21.9307,21.9004,21.9004,7200.0
2013-08-30 13:35:00,28.93,28.97,28.93,28.96,6400.0,21.8853,21.9156,21.8853,21.908,6400.0
2013-08-30 13:40:00,28.95,28.95,28.92,28.93,8600.0,21.9004,21.9004,21.8778,21.8853,8600.0
2013-08-30 13:45:00,28.94,29.0,28.94,29.0,12200.0,21.8929,21.9383,21.8929,21.9383,12200.0
2013-08-30 13:50:00,29.0,29.0,28.96,28.97,18600.0,21.9383,21.9383,21.908,21.9156,18600.0
2013-08-30 13:55:00,28.97,28.97,28.9,28.9,18600.0,21.9156,21.9156,21.8626,21.8626,18600.0
2013-08-30 14:00:00,28.91,28.92,28.88,28.9,27400.0,21.8702,21.8778,21.8475,21.8626,27400.0
2013-08-30 14:05:00,28.9,28.92,28.89,28.9,10400.0,21.8626,21.8778,21.8551,21.8626,10400.0
2013-08-30 14:10:00,28.9,28.92,28.86,28.86,9200.0,21.8626,21.8778,21.8324,21.8324,9200.0
2013-08-30 14:15:00,28.86,28.89,28.86,28.89,14000.0,21.8324,21.8551,21.8324,21.8551,14000.0
2013-08-30 14:20:00,28.88,28.9,28.88,28.88,7000.0,21.8475,21.8626,21.8475,21.8475,7000.0
2013-08-30 14:25:00,28.88,28.88,28.86,28.88,6800.0,21.8475,21.8475,21.8324,21.8475,6800.0
2013-08-30 14:30:00,28.87,28.93,28.87,28.93,19800.0,21.8399,21.8853,21.8399,21.8853,19800.0
2013-08-30 14:35:00,28.93,28.96,28.93,28.95,15800.0,21.8853,21.908,21.8853,21.9004,15800.0
2013-08-30 14:40:00,28.95,28.95,28.93,28.93,19800.0,21.9004,21.9004,21.8853,21.8853,19800.0
2013-08-30 14:45:00,28.93,28.95,28.93,28.94,19200.0,21.8853,21.9004,21.8853,21.8929,19200.0
2013-08-30 14:50:00,28.95,28.98,28.95,28.96,31800.0,21.9004,21.9231,21.9004,21.908,31800.0
2013-08-30 14:55:00,28.96,28.99,28.96,28.98,18800.0,21.908,21.9307,21.908,21.9231,18800.0
2013-08-30 15:00:00,28.97,28.98,28.94,28.97,17400.0,21.9156,21.9231,21.8929,21.9156,17400.0
2013-08-30 15:05:00,28.98,28.98,28.95,28.97,39600.0,21.9231,21.9231,21.9004,21.9156,39600.0
2013-08-30 15:10:00,28.96,28.97,28.93,28.97,67200.0,21.908,21.9156,21.8853,21.9156,67200.0
2013-08-30 15:15:00,28.97,28.99,28.96,28.98,26000.0,21.9156,21.9307,21.908,21.9231,26000.0
2013-08-30 15:20:00,28.98,28.99,28.96,28.98,19200.0,21.9231,21.9307,21.908,21.9231,19200.0
2013-08-30 15:25:00,28.98,28.98,28.95,28.95,38800.0,21.9231,21.9231,21.9004,21.9004,38800.0
2013-08-30 15:30:00,28.94,28.94,28.91,28.93,32400.0,21.8929,21.8929,21.8702,21.8853,32400.0
2013-08-30 15:35:00,28.92,28.92,28.9,28.92,26200.0,21.8778,21.8778,21.8626,21.8778,26200.0
2013-08-30 15:40:00,28.92,28.92,28.85,28.86,68600.0,21.8778,21.8778,21.8248,21.8324,68600.0
2013-08-30 15:45:00,28.85,28.86,28.83,28.84,123200.0,21.8248,21.8324,21.8097,21.8172,123200.0
2013-08-30 15:50:00,28.84,28.85,28.78,28.78,98200.0,21.8172,21.8248,21.7718,21.7718,98200.0
2013-08-30 15:55:00,28.78,28.91,28.78,28.89,395400.0,21.7718,21.8702,21.7718,21.8551,395400.0
2013-09-03 09:30:00,29.26,29.5,29.26,29.47,136600.0,22.135,22.3165,22.135,22.2938,136600.0
2013-09-03 09:35:00,29.49,29.58,29.47,29.47,42600.0,22.309,22.377,22.2938,22.2938,42600.0
2013-09-03 09:40:00,29.48,29.53,29.46,29.48,47400.0,22.3014,22.3392,22.2863,22.3014,47400.0
2013-09-03 09:45:00,29.48,29.49,29.39,29.41,28400.0,22.3014,22.309,22.2333,22.2484,28400.0
2013-09-03 09:50:00,29.42,29.45,29.36,29.36,37000.0,22.256,22.2787,22.2106,22.2106,37000.0
2013-09-03 09:55:00,29.37,29.41,29.34,29.38,14800.0,22.2182,22.2484,22.1955,22.2257,14800.0
2013-09-03 10:00:00,29.36,29.39,29.31,29.35,53200.0,22.2106,22.2333,22.1728,22.203,53200.0
2013-09-03 10:05:00,29.35,29.35,29.28,29.29,86200.0,22.203,22.203,22.1501,22.1577,86200.0
2013-09-03 10:10:00,29.29,29.35,29.29,29.34,25200.0,22.1577,22.203,22.1577,22.1955,25200.0
2013-09-03 10:15:00,29.34,29.35,29.29,29.32,35600.0,22.1955,22.203,22.1577,22.1804,35600.0
2013-09-03 10:20:00,29.32,29.34,29.3,29.33,39000.0,22.1804,22.1955,22.1652,22.1879,39000.0
2013-09-03 10:25:00,29.33,29.36,29.33,29.34,23800.0,22.1879,22.2106,22.1879,22.1955,23800.0
2013-09-03 10:30:00,29.35,29.36,29.34,29.35,40800.0,22.203,22.2106,22.1955,22.203,40800.0
2013-09-03 10:35:00,29.35,29.36,29.34,29.35,18800.0,22.203,22.2106,22.1955,22.203,18800.0
2013-09-03 10:40:00,29.35,29.35,29.32,29.34,17800.0,22.203,22.203,22.1804,22.1955,17800.0
2013-09-03 10:45:00,29.33,29.35,29.33,29.35,17400.0,22.1879,22.203,22.1879,22.203,17400.0
2013-09-03 10:50:00,29.33,29.33,29.29,29.29,31600.0,22.1879,22.1879,22.1577,22.1577,31600.0
2013-09-03 10:55:00,29.3,29.3,29.25,29.25,35400.0,22.1652,22.1652,22.1274,22.1274,35400.0
2013-09-03 11:00:00,29.26,29.3,29.26,29.28,27600.0,22.135,22.1652,22.135,22.1501,27600.0
2013-09-03 11:05:00,29.28,29.3,29.26,29.29,14600.0,22.1501,22.1652,22.135,22.1577,14600.0
2013-09-03 11:10:00,29.29,29.32,29.28,29.32,18000.0,22.1577,22.1804,22.1501,22.1804,18000.0
2013-09-03 11:15:00,29.31,29.31,29.23,29.23,14400.0,22.1728,22.1728,22.1123,22.1123,14400.0
2013-09-03 11:20:00,29.22,29.23,29.13,29.14,49600.0,22.1047,22.1123,22.0366,22.0442,49600.0
2013-09-03 11:25:00,29.14,29.15,29.05,29.05,30200.0,22.0442,22.0517,21.9761,21.9761,30200.0
2013-09-03 11:30:00,29.05,29.1,29.04,29.1,42000.0,21.9761,22.0139,21.9685,22.0139,42000.0
2013-09-03 11:35:00,29.11,29.11,29.07,29.1,18800.0,22.0215,22.0215,21.9912,22.0139,18800.0
2013-09-03 11:40:00,29.11,29.11,29.07,29.08,20600.0,22.0215,22.0215,21.9912,21.9988,20600.0
2013-09-03 11:45:00,29.08,29.08,29.0,29.06,45600.0,21.9988,21.9988,21.9383,21.9837,45600.0
2013-09-03 11:50:00,29.06,29.06,29.03,29.05,22000.0,21.9837,21.9837,21.961,21.9761,22000.0
2013-09-03 11:55:00,29.04,29.05,29.02,29.02,8400.0,21.9685,21.9761,21.9534,21.9534,8400.0
2013-09-03 12:00:00,29.02,29.05,29.0,29.05,23000.0,21.9534,21.9761,21.9383,21.9761,23000.0
2013-09-03 12:05:00,29.04,29.08,29.04,29.08,13400.0,21.9685,21.9988,21.9685,21.9988,13400.0
2013-09-03 12:10:00,29.08,29.08,29.03,29.03,12400.0,21.9988,21.9988,21.961,21.961,12400.0
2013-09-03 12:15:00,29.04,29.04,29.0,29.0,17200.0,21.9685,21.9685,21.9383,21.9383,17200.0
2013-09-03 12:20:00,29.0,29.06,29.0,29.05,13000.0,21.9383,21.9837,21.9383,21.9761,13000.0
2013-09-03 12:25:00,29.05,29.06,29.02,29.02,9200.0,21.9761,21.9837,21.9534,21.9534,9200.0
2013-09-03 12:30:00,29.02,29.03,29.0,29.0,10000.0,21.9534,21.961,21.9383,21.9383,10000.0
2013-09-03 12:35:00,29.0,29.02,28.99,29.01,16400.0,21.9383,21.9534,21.9307,21.9458,16400.0
2013-09-03 12:40:00,29.01,29.01,28.97,28.98,12000.0,21.9458,21.9458,21.9156,21.9231,12000.0
2013-09-03 12:45:00,28.98,28.98,28.92,28.96,20800.0,21.9231,21.9231,21.8778,21.908,20800.0
2013-09-03 12:50:00,28.96,28.97,28.95,28.96,13000.0,21.908,21.9156,21.9004,21.908,13000.0
2013-09-03 12:55:00,28.97,28.97,28.91,28.92,16000.0,21.9156,21.9156,21.8702,21.8778,16000.0
2013-09-03 13:00:00,28.93,28.93,28.89,28.9,20800.0,21.8853,21.8853,21.8551,21.8626,20800.0
2013-09-03 13:05:00,28.91,28.93,28.89,28.93,14400.0,21.8702,21.8853,21.8551,21.8853,14400.0
2013-09-03 13:10:00,28.94,28.98,28.94,28.94,11000.0,21.8929,21.9231,21.8929,21.8929,11000.0
2013-09-03 13:15:00,28.94,28.94,28.89,28.89,15400.0,21.8929,21.8929,21.8551,21.8551,15400.0
2013-09-03 13:20:00,28.89,28.92,28.85,28.92,30800.0,21.8551,21.8778,21.8248,21.8778,30800.0
2013-09-03 13:25:00,28.92,28.93,28.91,28.93,8800.0,21.8778,21.8853,21.8702,21.8853,8800.0
2013-09-03 13:30:00,28.93,28.94,28.9,28.93,15400.0,21.8853,21.8929,21.8626,21.8853,15400.0
2013-09-03 13:35:00,28.94,28.96,28.92,28.93,17800.0,21.8929,21.908,21.8778,21.8853,17800.0
2013-09-03 13:40:00,28.93,28.93,28.89,28.89,19600.0,21.8853,21.8853,21.8551,21.8551,19600.0
2013-09-03 13:45:00,28.89,28.89,28.81,28.83,21600.0,21.8551,21.8551,21.7945,21.8097,21600.0
2013-09-03 13:50:00,28.84,28.89,28.83,28.88,16600.0,21.8172,21.8551,21.8097,21.8475,16600.0
2013-09-03 13:55:00,28.88,28.88,28.84,28.84,20800.0,21.8475,21.8475,21.8172,21.8172,20800.0
2013-09-03 14:00:00,28.86,28.92,28.85,28.91,17400.0,21.8324,21.8778,21.8248,21.8702,17400.0
2013-09-03 14:05:00,28.92,28.92,28.9,28.91,17400.0,21.8778,21.8778,21.8626,21.8702,17400.0
2013-09-03 14:10:00,28.91,28.96,28.91,28.96,17800.0,21.8702,21.908,21.8702,21.908,17800.0
2013-09-03 14:15:00,28.96,28.98,28.95,28.95,14800.0,21.908,21.9231,21.9004,21.9004,14800.0
2013-09-03 14:20:00,28.95,28.95,28.86,28.9,20000.0,21.9004,21.9004,21.8324,21.8626,20000.0
2013-09-03 14:25:00,28.9,28.92,28.86,28.92,21600.0,21.8626,21.8778,21.8324,21.8778,21600.0
2013-09-03 14:30:00,28.92,28.93,28.88,28.89,21200.0,21.8778,21.8853,21.8475,21.8551,21200.0
2013-09-03 14:35:00,28.89,28.92,28.86,28.92,23200.0,21.8551,21.8778,21.8324,21.8778,23200.0
2013-09-03 14:40:00,28.91,28.93,28.87,28.88,27000.0,21.8702,21.8853,21.8399,21.8475,27000.0
2013-09-03 14:45:00,28.89,28.93,28.88,28.91,27800.0,21.8551,21.8853,21.8475,21.8702,27800.0
2013-09-03 14:50:00,28.91,28.95,28.86,28.94,42200.0,21.8702,21.9004,21.8324,21.8929,42200.0
2013-09-03 14:55:00,28.93,29.01,28.93,29.0,45400.0,21.8853,21.9458,21.8853,21.9383,45400.0
2013-09-03 15:00:00,29.0,29.05,28.99,29.04,33600.0,21.9383,21.9761,21.9307,21.9685,33600.0
2013-09-03 15:05:00,29.04,29.07,29.04,29.06,41200.0,21.9685,21.9912,21.9685,21.9837,41200.0
2013-09-03 15:10:00,29.06,29.08,29.04,29.06,40200.0,21.9837,21.9988,21.9685,21.9837,40200.0
2013-09-03 15:15:00,29.07,29.1,29.07,29.08,31000.0,21.9912,22.0139,21.9912,21.9988,31000.0
2013-09-03 15:20:00,29.06,29.08,29.04,29.05,34000.0,21.9837,21.9988,21.9685,21.9761,34000.0
2013-09-03 15:25:00,29.05,29.09,29.05,29.08,32000.0,21.9761,22.0064,21.9761,21.9988,32000.0
2013-09-03 15:30:00,29.08,29.11,29.07,29.08,49600.0,21.9988,22.0215,21.9912,21.9988,49600.0
2013-09-03 15:35:00,29.08,29.11,29.06,29.11,53400.0,21.9988,22.0215,21.9837,22.0215,53400.0
2013-09-03 15:40:00,29.11,29.13,29.07,29.1,67200.0,22.0215,22.0366,21.9912,22.0139,67200.0
2013-09-03 15:45:00,29.1,29.1,29.01,29.03,81600.0,22.0139,22.0139,21.9458,21.961,81600.0
2013-09-03 15:50:00,29.03,29.06,29.03,29.06,86600.0,21.961,21.9837,21.961,21.9837,86600.0
2013-09-03 15:55:00,29.06,29.09,29.05,29.07,214800.0,21.9837,22.0064,21.9761,21.9912,214800.0
2013-09-04 09:30:00,29.13,29.25,29.08,29.14,64400.0,22.0366,22.1274,21.9988,22.0442,64400.0
2013-09-04 09:35:00,29.15,29.18,29.06,29.15,70600.0,22.0517,22.0744,21.9837,22.0517,70600.0
2013-09-04 09:40:00,29.14,29.33,29.14,29.3,71600.0,22.0442,22.1879,22.0442,22.1652,71600.0
2013-09-04 09:45:00,29.3,29.37,29.3,29.37,45200.0,22.1652,22.2182,22.1652,22.2182,45200.0
2013-09-04 09:50:00,29.37,29.45,29.36,29.42,30400.0,22.2182,22.2787,22.2106,22.256,30400.0
2013-09-04 09:55:00,29.41,29.43,29.36,29.36,49600.0,22.2484,22.2636,22.2106,22.2106,49600.0
2013-09-04 10:00:00,29.37,29.46,29.36,29.45,59200.0,22.2182,22.2863,22.2106,22.2787,59200.0
2013-09-04 10:05:00,29.44,29.52,29.43,29.47,31400.0,22.2711,22.3316,22.2636,22.2938,31400.0
2013-09-04 10:10:00,29.47,29.52,29.45,29.5,88800.0,22.2938,22.3316,22.2787,22.3165,88800.0
2013-09-04 10:15:00,29.5,29.54,29.5,29.53,48200.0,22.3165,22.3468,22.3165,22.3392,48200.0
2013-09-04 10:20:00,29.53,29.59,29.49,29.57,92000.0,22.3392,22.3846,22.309,22.3695,92000.0
2013-09-04 10:25:00,29.57,29.62,29.54,29.6,57800.0,22.3695,22.4073,22.3468,22.3922,57800.0
2013-09-04 10:30:00,29.61,29.61,29.54,29.56,16600.0,22.3997,22.3997,22.3468,22.3619,16600.0
2013-09-04 10:35:00,29.56,29.65,29.56,29.64,26400.0,22.3619,22.43,22.3619,22.4224,26400.0
2013-09-04 10:40:00,29.63,29.65,29.61,29.61,13000.0,22.4149,22.43,22.3997,22.3997,13000.0
2013-09-04 10:45:00,29.61,29.63,29.59,29.61,23000.0,22.3997,22.4149,22.3846,22.3997,23000.0
2013-09-04 10:50:00,29.61,29.66,29.61,29.65,21000.0,22.3997,22.4376,22.3997,22.43,21000.0
2013-09-04 10:55:00,29.66,29.66,29.6,29.6,34400.0,22.4376,22.4376,22.3922,22.3922,34400.0
2013-09-04 11:00:00,29.61,29.68,29.59,29.67,23600.0,22.3997,22.4527,22.3846,22.4451,23600.0
2013-09-04 11:05:00,29.67,29.68,29.66,29.68,18600.0,22.4451,22.4527,22.4376,22.4527,18600.0
2013-09-04 11:10:00,29.68,29.7,29.64,29.65,18800.0,22.4527,22.4678,22.4224,22.43,18800.0
2013-09-04 11:15:00,29.64,29.65,29.61,29.61,25600.0,22.4224,22.43,22.3997,22.3997,25600.0
2013-09-04 11:20:00,29.61,29.64,29.61,29.62,18600.0,22.3997,22.4224,22.3997,22.4073,18600.0
2013-09-04 11:25:00,29.61,29.64,29.61,29.64,17800.0,22.3997,22.4224,22.3997,22.4224,17800.0
2013-09-04 11:30:00,29.64,29.67,29.64,29.65,29800.0,22.4224,22.4451,22.4224,22.43,29800.0
2013-09-04 11:35:00,29.64,29.64,29.6,29.6,14400.0,22.4224,22.4224,22.3922,22.3922,14400.0
2013-09-04 11:40:00,29.6,29.66,29.6,29.65,22800.0,22.3922,22.4376,22.3922,22.43,22800.0
2013-09-04 11:45:00,29.66,29.66,29.62,29.62,68800.0,22.4376,22.4376,22.4073,22.4073,68800.0
2013-09-04 11:50:00,29.63,29.67,29.63,29.66,16800.0,22.4149,22.4451,22.4149,22.4376,16800.0
2013-09-04 11:55:00,29.66,29.66,29.6,29.61,19400.0,22.4376,22.4376,22.3922,22.3997,19400.0
2013-09-04 12:00:00,29.61,29.64,29.59,29.59,31200.0,22.3997,22.4224,22.3846,22.3846,31200.0
2013-09-04 12:05:00,29.59,29.65,29.59,29.65,14600.0,22.3846,22.43,22.3846,22.43,14600.0
2013-09-04 12:10:00,29.63,29.66,29.62,29.63,24600.0,22.4149,22.4376,22.4073,22.4149,24600.0
2013-09-04 12:15:00,29.61,29.61,29.59,29.61,13800.0,22.3997,22.3997,22.3846,22.3997,13800.0
2013-09-04 12:20:00,29.63,29.64,29.6,29.6,21200.0,22.4149,22.4224,22.3922,22.3922,21200.0
2013-09-04 12:25:00,29.6,29.61,29.57,29.57,22400.0,22.3922,22.3997,22.3695,22.3695,22400.0
2013-09-04 12:30:00,29.57,29.58,29.52,29.52,26400.0,22.3695,22.377,22.3316,22.3316,26400.0
2013-09-04 12:35:00,29.53,29.54,29.52,29.54,14800.0,22.3392,22.3468,22.3316,22.3468,14800.0
2013-09-04 12:40:00,29.55,29.55,29.49,29.49,11000.0,22.3543,22.3543,22.309,22.309,11000.0
2013-09-04 12:45:00,29.49,29.52,29.47,29.51,22800.0,22.309,22.3316,22.2938,22.3241,22800.0
2013-09-04 12:50:00,29.51,29.51,29.47,29.47,13800.0,22.3241,22.3241,22.2938,22.2938,13800.0
2013-09-04 12:55:00,29.47,29.5,29.47,29.49,56200.0,22.2938,22.3165,22.2938,22.309,56200.0
2013-09-04 13:00:00,29.49,29.52,29.49,29.5,27400.0,22.309,22.3316,22.309,22.3165,27400.0
2013-09-04 13:05:00,29.49,29.5,29.46,29.46,133000.0,22.309,22.3165,22.2863,22.2863,133000.0
2013-09-04 13:10:00,29.46,29.5,29.46,29.5,56600.0,22.2863,22.3165,22.2863,22.3165,56600.0
2013-09-04 13:15:00,29.49,29.53,29.48,29.52,18000.0,22.309,22.3392,22.3014,22.3316,18000.0
2013-09-04 13:20:00,29.52,29.55,29.52,29.53,12200.0,22.3316,22.3543,22.3316,22.3392,12200.0
2013-09-04 13:25:00,29.54,29.55,29.5,29.52,25200.0,22.3468,22.3543,22.3165,22.3316,25200.0
2013-09-04 13:30:00,29.52,29.53,29.48,29.5,16400.0,22.3316,22.3392,22.3014,22.3165,16400.0
2013-09-04 13:35:00,29.49,29.52,29.49,29.49,9000.0,22.309,22.3316,22.309,22.309,9000.0
2013-09-04 13:40:00,29.49,29.5,29.48,29.49,19600.0,22.309,22.3165,22.3014,22.309,19600.0
2013-09-04 13:45:00,29.49,29.49,29.46,29.46,16200.0,22.309,22.309,22.2863,22.2863,16200.0
2013-09-04 13:50:00,29.46,29.46,29.41,29.43,19800.0,22.2863,22.2863,22.2484,22.2636,19800.0
2013-09-04 13:55:00,29.43,29.45,29.43,29.43,10200.0,22.2636,22.2787,22.2636,22.2636,10200.0
2013-09-04 14:00:00,29.43,29.48,29.43,29.48,33000.0,22.2636,22.3014,22.2636,22.3014,33000.0
2013-09-04 14:05:00,29.49,29.49,29.45,29.45,34400.0,22.309,22.309,22.2787,22.2787,34400.0
2013-09-04 14:10:00,29.45,29.47,29.45,29.47,19400.0,22.2787,22.2938,22.2787,22.2938,19400.0
2013-09-04 14:15:00,29.47,29.5,29.47,29.5,42000.0,22.2938,22.3165,22.2938,22.3165,42000.0
2013-09-04 14:20:00,29.5,29.5,29.48,29.49,26200.0,22.3165,22.3165,22.3014,22.309,26200.0
2013-09-04 14:25:00,29.49,29.5,29.46,29.46,20400.0,22.309,22.3165,22.2863,22.2863,20400.0
2013-09-04 14:30:00,29.46,29.46,29.43,29.45,17000.0,22.2863,22.2863,22.2636,22.2787,17000.0
2013-09-04 14:35:00,29.44,29.45,29.43,29.43,17000.0,22.2711,22.2787,22.2636,22.2636,17000.0
2013-09-04 14:40:00,29.42,29.46,29.41,29.46,25800.0,22.256,22.2863,22.2484,22.2863,25800.0
2013-09-04 14:45:00,29.46,29.49,29.46,29.48,28400.0,22.2863,22.309,22.2863,22.3014,28400.0
2013-09-04 14:50:00,29.48,29.49,29.48,29.49,22600.0,22.3014,22.309,22.3014,22.309,22600.0
2013-09-04 14:55:00,29.5,29.53,29.5,29.5,21200.0,22.3165,22.3392,22.3165,22.3165,21200.0
2013-09-04 15:00:00,29.5,29.5,29.45,29.46,22000.0,22.3165,22.3165,22.2787,22.2863,22000.0
2013-09-04 15:05:00,29.46,29.49,29.43,29.49,30000.0,22.2863,22.309,22.2636,22.309,30000.0
2013-09-04 15:10:00,29.49,29.5,29.46,29.47,19400.0,22.309,22.3165,22.2863,22.2938,19400.0
2013-09-04 15:15:00,29.47,29.5,29.45,29.5,46600.0,22.2938,22.3165,22.2787,22.3165,46600.0
2013-09-04 15:20:00,29.5,29.52,29.41,29.43,61800.0,22.3165,22.3316,22.2484,22.2636,61800.0
2013-09-04 15:25:00,29.43,29.5,29.43,29.47,50200.0,22.2636,22.3165,22.2636,22.2938,50200.0
2013-09-04 15:30:00,29.48,29.48,29.43,29.45,34400.0,22.3014,22.3014,22.2636,22.2787,34400.0
2013-09-04 15:35:00,29.45,29.46,29.4,29.41,29000.0,22.2787,22.2863,22.2409,22.2484,29000.0
2013-09-04 15:40:00,29.42,29.45,29.41,29.43,38000.0,22.256,22.2787,22.2484,22.2636,38000.0
2013-09-04 15:45:00,29.43,29.49,29.43,29.47,79000.0,22.2636,22.309,22.2636,22.2938,79000.0
2013-09-04 15:50:00,29.47,29.47,29.43,29.44,42400.0,22.2938,22.2938,22.2636,22.2711,42400.0
2013-09-04 15:55:00,29.44,29.48,29.42,29.48,174200.0,22.2711,22.3014,22.256,22.3014,174200.0
2013-09-05 09:30:00,29.45,29.55,29.39,29.5,64400.0,22.2787,22.3543,22.2333,22.3165,64400.0
2013-09-05 09:35:00,29.52,29.61,29.49,29.53,19200.0,22.3316,22.3997,22.309,22.3392,19200.0
2013-09-05 09:40:00,29.55,29.59,29.49,29.58,34400.0,22.3543,22.3846,22.309,22.377,34400.0
2013-09-05 09:45:00,29.56,29.65,29.56,29.65,26600.0,22.3619,22.43,22.3619,22.43,26600.0
2013-09-05 09:50:00,29.63,29.64,29.56,29.64,13600.0,22.4149,22.4224,22.3619,22.4224,13600.0
2013-09-05 09:55:00,29.65,29.66,29.61,29.64,56000.0,22.43,22.4376,22.3997,22.4224,56000.0
2013-09-05 10:00:00,29.65,29.66,29.55,29.57,26200.0,22.43,22.4376,22.3543,22.3695,26200.0
2013-09-05 10:05:00,29.58,29.6,29.53,29.6,24000.0,22.377,22.3922,22.3392,22.3922,24000.0
2013-09-05 10:10:00,29.6,29.62,29.59,29.61,38000.0,22.3922,22.4073,22.3846,22.3997,38000.0
2013-09-05 10:15:00,29.63,29.66,29.61,29.61,17800.0,22.4149,22.4376,22.3997,22.3997,17800.0
2013-09-05 10:20:00,29.61,29.63,29.56,29.6,85200.0,22.3997,22.4149,22.3619,22.3922,85200.0
2013-09-05 10:25:00,29.59,29.61,29.58,29.61,28800.0,22.3846,22.3997,22.377,22.3997,28800.0
2013-09-05 10:30:00,29.61,29.61,29.52,29.55,14600.0,22.3997,22.3997,22.3316,22.3543,14600.0
2013-09-05 10:35:00,29.55,29.57,29.52,29.54,24200.0,22.3543,22.3695,22.3316,22.3468,24200.0
2013-09-05 10:40:00,29.53,29.55,29.51,29.54,12600.0,22.3392,22.3543,22.3241,22.3468,12600.0
2013-09-05 10:45:00,29.54,29.54,29.51,29.54,11600.0,22.3468,22.3468,22.3241,22.3468,11600.0
2013-09-05 10:50:00,29.54,29.59,29.54,29.57,11400.0,22.3468,22.3846,22.3468,22.3695,11400.0
2013-09-05 10:55:00,29.58,29.58,29.5,29.5,14800.0,22.377,22.377,22.3165,22.3165,14800.0
2013-09-05 11:00:00,29.52,29.56,29.52,29.56,7800.0,22.3316,22.3619,22.3316,22.3619,7800.0
2013-09-05 11:05:00,29.54,29.54,29.5,29.53,11000.0,22.3468,22.3468,22.3165,22.3392,11000.0
2013-09-05 11:10:00,29.54,29.56,29.52,29.55,7400.0,22.3468,22.3619,22.3316,22.3543,7400.0
2013-09-05 11:15:00,29.53,29.54,29.52,29.52,7800.0,22.3392,22.3468,22.3316,22.3316,7800.0
2013-09-05 11:20:00,29.52,29.53,29.5,29.5,7600.0,22.3316,22.3392,22.3165,22.3165,7600.0
2013-09-05 11:25:00,29.52,29.56,29.51,29.52,8800.0,22.3316,22.3619,22.3241,22.3316,8800.0
2013-09-05 11:30:00,29.52,29.55,29.51,29.54,15000.0,22.3316,22.3543,22.3241,22.3468,15000.0
2013-09-05 11:35:00,29.54,29.57,29.54,29.54,7400.0,22.3468,22.3695,22.3468,22.3468,7400.0
2013-09-05 11:40:00,29.54,29.57,29.54,29.55,6000.0,22.3468,22.3695,22.3468,22.3543,6000.0
2013-09-05 11:45:00,29.56,29.58,29.54,29.55,9600.0,22.3619,22.377,22.3468,22.3543,9600.0
2013-09-05 11:50:00,29.57,29.57,29.54,29.57,10000.0,22.3695,22.3695,22.3468,22.3695,10000.0
2013-09-05 11:55:00,29.57,29.57,29.54,29.57,4000.0,22.3695,22.3695,22.3468,22.3695,4000.0
2013-09-05 12:00:00,29.57,29.57,29.53,29.54,5600.0,22.3695,22.3695,22.3392,22.3468,5600.0
2013-09-05 12:05:00,29.54,29.54,29.5,29.5,12800.0,22.3468,22.3468,22.3165,22.3165,12800.0
2013-09-05 12:10:00,29.51,29.54,29.5,29.54,6000.0,22.3241,22.3468,22.3165,22.3468,6000.0
2013-09-05 12:15:00,29.53,29.53,29.5,29.51,6600.0,22.3392,22.3392,22.3165,22.3241,6600.0
2013-09-05 12:20:00,29.51,29.53,29.5,29.51,12600.0,22.3241,22.3392,22.3165,22.3241,12600.0
2013-09-05 12:25:00,29.5,29.5,29.48,29.49,19400.0,22.3165,22.3165,22.3014,22.309,19400.0
2013-09-05 12:30:00,29.5,29.5,29.46,29.47,22400.0,22.3165,22.3165,22.2863,22.2938,22400.0
2013-09-05 12:35:00,29.47,29.47,29.45,29.46,5800.0,22.2938,22.2938,22.2787,22.2863,5800.0
2013-09-05 12:40:00,29.46,29.47,29.46,29.47,2600.0,22.2863,22.2938,22.2863,22.2938,2600.0
2013-09-05 12:45:00,29.47,29.49,29.46,29.49,14600.0,22.2938,22.309,22.2863,22.309,14600.0
2013-09-05 12:50:00,29.48,29.5,29.48,29.5,6600.0,22.3014,22.3165,22.3014,22.3165,6600.0
2013-09-05 12:55:00,29.5,29.5,29.49,29.5,8400.0,22.3165,22.3165,22.309,22.3165,8400.0
2013-09-05 13:00:00,29.49,29.49,29.46,29.47,25000.0,22.309,22.309,22.2863,22.2938,25000.0
2013-09-05 13:05:00,29.47,29.48,29.45,29.45,4800.0,22.2938,22.3014,22.2787,22.2787,4800.0
2013-09-05 13:10:00,29.46,29.48,29.45,29.46,26600.0,22.2863,22.3014,22.2787,22.2863,26600.0
2013-09-05 13:15:00,29.47,29.47,29.46,29.47,2400.0,22.2938,22.2938,22.2863,22.2938,2400.0
2013-09-05 13:20:00,29.47,29.49,29.47,29.48,7800.0,22.2938,22.309,22.2938,22.3014,7800.0
2013-09-05 13:25:00,29.49,29.49,29.46,29.46,4800.0,22.309,22.309,22.2863,22.2863,4800.0
2013-09-05 13:30:00,29.46,29.48,29.44,29.44,10800.0,22.2863,22.3014,22.2711,22.2711,10800.0
2013-09-05 13:35:00,29.44,29.5,29.44,29.49,23400.0,22.2711,22.3165,22.2711,22.309,23400.0
2013-09-05 13:40:00,29.48,29.51,29.48,29.51,5000.0,22.3014,22.3241,22.3014,22.3241,5000.0
2013-09-05 13:45:00,29.5,29.51,29.49,29.49,8400.0,22.3165,22.3241,22.309,22.309,8400.0
2013-09-05 13:50:00,29.5,29.5,29.46,29.46,8400.0,22.3165,22.3165,22.2863,22.2863,8400.0
2013-09-05 13:55:00,29.45,29.48,29.44,29.47,31400.0,22.2787,22.3014,22.2711,22.2938,31400.0
2013-09-05 14:00:00,29.45,29.5,29.45,29.5,79200.0,22.2787,22.3165,22.2787,22.3165,79200.0
2013-09-05 14:05:00,29.5,29.53,29.5,29.53,15200.0,22.3165,22.3392,22.3165,22.3392,15200.0
2013-09-05 14:10:00,29.53,29.53,29.52,29.53,7200.0,22.3392,22.3392,22.3316,22.3392,7200.0
2013-09-05 14:15:00,29.52,29.56,29.52,29.54,20600.0,22.3316,22.3619,22.3316,22.3468,20600.0
2013-09-05 14:20:00,29.54,29.55,29.52,29.53,12800.0,22.3468,22.3543,22.3316,22.3392,12800.0
2013-09-05 14:25:00,29.53,29.53,29.5,29.53,15200.0,22.3392,22.3392,22.3165,22.3392,15200.0
2013-09-05 14:30:00,29.53,29.57,29.53,29.55,20800.0,22.3392,22.3695,22.3392,22.3543,20800.0
2013-09-05 14:35:00,29.55,29.58,29.55,29.55,64600.0,22.3543,22.377,22.3543,22.3543,64600.0
2013-09-05 14:40:00,29.55,29.55,29.52,29.52,11600.0,22.3543,22.3543,22.3316,22.3316,11600.0
2013-09-05 14:45:00,29.52,29.53,29.51,29.52,6400.0,22.3316,22.3392,22.3241,22.3316,6400.0
2013-09-05 14:50:00,29.52,29.57,29.52,29.57,30000.0,22.3316,22.3695,22.3316,22.3695,30000.0
2013-09-05 14:55:00,29.56,29.57,29.55,29.55,18600.0,22.3619,22.3695,22.3543,22.3543,18600.0
2013-09-05 15:00:00,29.55,29.55,29.54,29.54,11000.0,22.3543,22.3543,22.3468,22.3468,11000.0
2013-09-05 15:05:00,29.54,29.54,29.52,29.53,28400.0,22.3468,22.3468,22.3316,22.3392,28400.0
2013-09-05 15:10:00,29.53,29.54,29.53,29.54,12600.0,22.3392,22.3468,22.3392,22.3468,12600.0
2013-09-05 15:15:00,29.53,29.54,29.52,29.53,22200.0,22.3392,22.3468,22.3316,22.3392,22200.0
2013-09-05 15:20:00,29.53,29.53,29.5,29.52,16400.0,22.3392,22.3392,22.3165,22.3316,16400.0
2013-09-05 15:25:00,29.52,29.54,29.5,29.52,24800.0,22.3316,22.3468,22.3165,22.3316,24800.0
2013-09-05 15:30:00,29.52,29.53,29.49,29.5,29000.0,22.3316,22.3392,22.309,22.3165,29000.0
2013-09-05 15:35:00,29.5,29.5,29.49,29.5,39800.0,22.3165,22.3165,22.309,22.3165,39800.0
2013-09-05 15:40:00,29.5,29.52,29.49,29.49,41800.0,22.3165,22.3316,22.309,22.309,41800.0
2013-09-05 15:45:00,29.49,29.5,29.47,29.49,54800.0,22.309,22.3165,22.2938,22.309,54800.0
2013-09-05 15:50:00,29.49,29.49,29.46,29.47,56400.0,22.309,22.309,22.2863,22.2938,56400.0
2013-09-05 15:55:00,29.47,29.49,29.45,29.47,312000.0,22.2938,22.309,22.2787,22.2938,312000.0
2013-09-06 09:30:00,29.51,29.51,29.39,29.42,112200.0,22.3241,22.3241,22.2333,22.256,112200.0
2013-09-06 09:35:00,29.42,29.43,29.34,29.34,50000.0,22.256,22.2636,22.1955,22.1955,50000.0
2013-09-06 09:40:00,29.32,29.33,29.15,29.18,58000.0,22.1804,22.1879,22.0517,22.0744,58000.0
2013-09-06 09:45:00,29.18,29.18,29.06,29.11,44400.0,22.0744,22.0744,21.9837,22.0215,44400.0
2013-09-06 09:50:00,29.13,29.14,29.06,29.06,45400.0,22.0366,22.0442,21.9837,21.9837,45400.0
2013-09-06 09:55:00,29.06,29.08,29.03,29.05,57000.0,21.9837,21.9988,21.961,21.9761,57000.0
2013-09-06 10:00:00,29.05,29.05,28.88,28.9,61000.0,21.9761,21.9761,21.8475,21.8626,61000.0
2013-09-06 10:05:00,28.91,29.06,28.9,29.04,49800.0,21.8702,21.9837,21.8626,21.9685,49800.0
2013-09-06 10:10:00,29.04,29.09,29.0,29.05,38800.0,21.9685,22.0064,21.9383,21.9761,38800.0
2013-09-06 10:15:00,29.05,29.12,29.05,29.08,27400.0,21.9761,22.0291,21.9761,21.9988,27400.0
2013-09-06 10:20:00,29.08,29.11,29.06,29.07,77600.0,21.9988,22.0215,21.9837,21.9912,77600.0
2013-09-06 10:25:00,29.05,29.11,29.03,29.06,66200.0,21.9761,22.0215,21.961,21.9837,66200.0
2013-09-06 10:30:00,29.07,29.14,29.07,29.1,60000.0,21.9912,22.0442,21.9912,22.0139,60000.0
2013-09-06 10:35:00,29.09,29.11,29.07,29.07,18000.0,22.0064,22.0215,21.9912,21.9912,18000.0
2013-09-06 10:40:00,29.07,29.2,29.06,29.2,24600.0,21.9912,22.0896,21.9837,22.0896,24600.0
2013-09-06 10:45:00,29.2,29.24,29.16,29.16,28200.0,22.0896,22.1198,22.0593,22.0593,28200.0
2013-09-06 10:50:00,29.16,29.18,29.14,29.17,29000.0,22.0593,22.0744,22.0442,22.0669,29000.0
2013-09-06 10:55:00,29.17,29.22,29.17,29.21,18000.0,22.0669,22.1047,22.0669,22.0971,18000.0
2013-09-06 11:00:00,29.21,29.28,29.21,29.25,42200.0,22.0971,22.1501,22.0971,22.1274,42200.0
2013-09-06 11:05:00,29.25,29.29,29.23,29.23,13800.0,22.1274,22.1577,22.1123,22.1123,13800.0
2013-09-06 11:10:00,29.23,29.25,29.2,29.23,18200.0,22.1123,22.1274,22.0896,22.1123,18200.0
2013-09-06 11:15:00,29.23,29.25,29.21,29.21,13000.0,22.1123,22.1274,22.0971,22.0971,13000.0
2013-09-06 11:20:00,29.21,29.25,29.2,29.2,39400.0,22.0971,22.1274,22.0896,22.0896,39400.0
2013-09-06 11:25:00,29.2,29.23,29.2,29.23,35200.0,22.0896,22.1123,22.0896,22.1123,35200.0
2013-09-06 11:30:00,29.24,29.31,29.24,29.31,14800.0,22.1198,22.1728,22.1198,22.1728,14800.0
2013-09-06 11:35:00,29.31,29.33,29.31,29.32,15800.0,22.1728,22.1879,22.1728,22.1804,15800.0
2013-09-06 11:40:00,29.31,29.34,29.29,29.3,7400.0,22.1728,22.1955,22.1577,22.1652,7400.0
2013-09-06 11:45:00,29.31,29.31,29.25,29.25,13000.0,22.1728,22.1728,22.1274,22.1274,13000.0
2013-09-06 11:50:00,29.25,29.26,29.23,29.24,59600.0,22.1274,22.135,22.1123,22.1198,59600.0
2013-09-06 11:55:00,29.24,29.27,29.2,29.27,20200.0,22.1198,22.1425,22.0896,22.1425,20200.0
2013-09-06 12:00:00,29.28,29.29,29.26,29.28,12000.0,22.1501,22.1577,22.135,22.1501,12000.0
2013-09-06 12:05:00,29.28,29.28,29.22,29.23,8800.0,22.1501,22.1501,22.1047,22.1123,8800.0
2013-09-06 12:10:00,29.23,29.25,29.22,29.25,7800.0,22.1123,22.1274,22.1047,22.1274,7800.0
2013-09-06 12:15:00,29.26,29.28,29.25,29.28,7400.0,22.135,22.1501,22.1274,22.1501,7400.0
2013-09-06 12:20:00,29.29,29.29,29.25,29.25,14000.0,22.1577,22.1577,22.1274,22.1274,14000.0
2013-09-06 12:25:00,29.25,29.25,29.22,29.25,24400.0,22.1274,22.1274,22.1047,22.1274,24400.0
2013-09-06 12:30:00,29.26,29.28,29.26,29.27,14000.0,22.135,22.1501,22.135,22.1425,14000.0
2013-09-06 12:35:00,29.27,29.27,29.22,29.22,14000.0,22.1425,22.1425,22.1047,22.1047,14000.0
2013-09-06 12:40:00,29.22,29.24,29.2,29.24,13400.0,22.1047,22.1198,22.0896,22.1198,13400.0
2013-09-06 12:45:00,29.24,29.24,29.22,29.22,13400.0,22.1198,22.1198,22.1047,22.1047,13400.0
2013-09-06 12:50:00,29.23,29.23,29.21,29.22,9400.0,22.1123,22.1123,22.0971,22.1047,9400.0
2013-09-06 12:55:00,29.23,29.23,29.21,29.21,7400.0,22.1123,22.1123,22.0971,22.0971,7400.0
2013-09-06 13:00:00,29.21,29.25,29.21,29.25,26200.0,22.0971,22.1274,22.0971,22.1274,26200.0
2013-09-06 13:05:00,29.25,29.25,29.23,29.24,6600.0,22.1274,22.1274,22.1123,22.1198,6600.0
2013-09-06 13:10:00,29.23,29.23,29.2,29.21,10400.0,22.1123,22.1123,22.0896,22.0971,10400.0
2013-09-06 13:15:00,29.2,29.23,29.19,29.22,29600.0,22.0896,22.1123,22.082,22.1047,29600.0
2013-09-06 13:20:00,29.23,29.23,29.18,29.18,13000.0,22.1123,22.1123,22.0744,22.0744,13000.0
2013-09-06 13:25:00,29.19,29.21,29.18,29.21,12200.0,22.082,22.0971,22.0744,22.0971,12200.0
2013-09-06 13:30:00,29.2,29.24,29.2,29.24,28000.0,22.0896,22.1198,22.0896,22.1198,28000.0
2013-09-06 13:35:00,29.24,29.25,29.23,29.25,12200.0,22.1198,22.1274,22.1123,22.1274,12200.0
2013-09-06 13:40:00,29.25,29.27,29.23,29.25,15200.0,22.1274,22.1425,22.1123,22.1274,15200.0
2013-09-06 13:45:00,29.25,29.3,29.24,29.29,17200.0,22.1274,22.1652,22.1198,22.1577,17200.0
2013-09-06 13:50:00,29.29,29.3,29.27,29.29,18600.0,22.1577,22.1652,22.1425,22.1577,18600.0
2013-09-06 13:55:00,29.29,29.3,29.27,29.27,20200.0,22.1577,22.1652,22.1425,22.1425,20200.0
2013-09-06 14:00:00,29.27,29.31,29.27,29.29,19000.0,22.1425,22.1728,22.1425,22.1577,19000.0
2013-09-06 14:05:00,29.29,29.32,29.28,29.29,14600.0,22.1577,22.1804,22.1501,22.1577,14600.0
2013-09-06 14:10:00,29.29,29.3,29.25,29.28,18200.0,22.1577,22.1652,22.1274,22.1501,18200.0
2013-09-06 14:15:00,29.28,29.3,29.27,29.28,45000.0,22.1501,22.1652,22.1425,22.1501,45000.0
2013-09-06 14:20:00,29.29,29.33,29.28,29.33,17000.0,22.1577,22.1879,22.1501,22.1879,17000.0
2013-09-06 14:25:00,29.33,29.35,29.32,29.34,16400.0,22.1879,22.203,22.1804,22.1955,16400.0
2013-09-06 14:30:00,29.34,29.35,29.31,29.31,23000.0,22.1955,22.203,22.1728,22.1728,23000.0
2013-09-06 14:35:00,29.31,29.33,29.3,29.32,21400.0,22.1728,22.1879,22.1652,22.1804,21400.0
2013-09-06 14:40:00,29.32,29.32,29.29,29.29,27000.0,22.1804,22.1804,22.1577,22.1577,27000.0
2013-09-06 14:45:00,29.29,29.29,29.27,29.28,35800.0,22.1577,22.1577,22.1425,22.1501,35800.0
2013-09-06 14:50:00,29.28,29.28,29.25,29.25,50400.0,22.1501,22.1501,22.1274,22.1274,50400.0
2013-09-06 14:55:00,29.24,29.25,29.21,29.24,45000.0,22.1198,22.1274,22.0971,22.1198,45000.0
2013-09-06 15:00:00,29.24,29.25,29.21,29.25,33400.0,22.1198,22.1274,22.0971,22.1274,33400.0
2013-09-06 15:05:00,29.25,29.25,29.17,29.18,62000.0,22.1274,22.1274,22.0669,22.0744,62000.0
2013-09-06 15:10:00,29.18,29.19,29.14,29.18,42400.0,22.0744,22.082,22.0442,22.0744,42400.0
2013-09-06 15:15:00,29.18,29.24,29.18,29.24,35000.0,22.0744,22.1198,22.0744,22.1198,35000.0
2013-09-06 15:20:00,29.24,29.25,29.22,29.22,34800.0,22.1198,22.1274,22.1047,22.1047,34800.0
2013-09-06 15:25:00,29.22,29.24,29.21,29.24,29400.0,22.1047,22.1198,22.0971,22.1198,29400.0
2013-09-06 15:30:00,29.24,29.25,29.21,29.21,51400.0,22.1198,22.1274,22.0971,22.0971,51400.0
2013-09-06 15:35:00,29.21,29.25,29.2,29.25,74400.0,22.0971,22.1274,22.0896,22.1274,74400.0
2013-09-06 15:40:00,29.25,29.27,29.23,29.23,55400.0,22.1274,22.1425,22.1123,22.1123,55400.0
2013-09-06 15:45:00,29.23,29.23,29.18,29.18,80400.0,22.1123,22.1123,22.0744,22.0744,80400.0
2013-09-06 15:50:00,29.18,29.23,29.18,29.23,65000.0,22.0744,22.1123,22.0744,22.1123,65000.0
2013-09-06 15:55:00,29.23,29.24,29.16,29.18,196800.0,22.1123,22.1198,22.0593,22.0744,196800.0
2013-09-09 09:30:00,29.26,29.29,29.23,29.25,95400.0,22.135,22.1577,22.1123,22.1274,95400.0
2013-09-09 09:35:00,29.25,29.43,29.24,29.34,55600.0,22.1274,22.2636,22.1198,22.1955,55600.0
2013-09-09 09:40:00,29.36,29.4,29.33,29.37,27600.0,22.2106,22.2409,22.1879,22.2182,27600.0
2013-09-09 09:45:00,29.37,29.43,29.36,29.4,41600.0,22.2182,22.2636,22.2106,22.2409,41600.0
2013-09-09 09:50:00,29.42,29.45,29.32,29.32,75400.0,22.256,22.2787,22.1804,22.1804,75400.0
2013-09-09 09:55:00,29.33,29.4,29.31,29.32,57800.0,22.1879,22.2409,22.1728,22.1804,57800.0
2013-09-09 10:00:00,29.33,29.38,29.32,29.32,60000.0,22.1879,22.2257,22.1804,22.1804,60000.0
2013-09-09 10:05:00,29.32,29.33,29.21,29.21,19200.0,22.1804,22.1879,22.0971,22.0971,19200.0
2013-09-09 10:10:00,29.23,29.24,29.21,29.22,14400.0,22.1123,22.1198,22.0971,22.1047,14400.0
2013-09-09 10:15:00,29.22,29.25,29.2,29.21,59600.0,22.1047,22.1274,22.0896,22.0971,59600.0
2013-09-09 10:20:00,29.21,29.26,29.21,29.25,29200.0,22.0971,22.135,22.0971,22.1274,29200.0
2013-09-09 10:25:00,29.25,29.26,29.19,29.19,73400.0,22.1274,22.135,22.082,22.082,73400.0
2013-09-09 10:30:00,29.19,29.29,29.19,29.29,21200.0,22.082,22.1577,22.082,22.1577,21200.0
2013-09-09 10:35:00,29.29,29.32,29.25,29.27,55200.0,22.1577,22.1804,22.1274,22.1425,55200.0
2013-09-09 10:40:00,29.27,29.35,29.26,29.33,19400.0,22.1425,22.203,22.135,22.1879,19400.0
2013-09-09 10:45:00,29.34,29.34,29.3,29.32,49600.0,22.1955,22.1955,22.1652,22.1804,49600.0
2013-09-09 10:50:00,29.31,29.34,29.31,29.31,39200.0,22.1728,22.1955,22.1728,22.1728,39200.0
2013-09-09 10:55:00,29.31,29.36,29.31,29.36,22000.0,22.1728,22.2106,22.1728,22.2106,22000.0
2013-09-09 11:00:00,29.36,29.37,29.34,29.35,30400.0,22.2106,22.2182,22.1955,22.203,30400.0
2013-09-09 11:05:00,29.35,29.36,29.33,29.33,34400.0,22.203,22.2106,22.1879,22.1879,34400.0
2013-09-09 11:10:00,29.34,29.36,29.33,29.36,19800.0,22.1955,22.2106,22.1879,22.2106,19800.0
2013-09-09 11:15:00,29.36,29.36,29.33,29.34,37600.0,22.2106,22.2106,22.1879,22.1955,37600.0
2013-09-09 11:20:00,29.33,29.34,29.32,29.33,31000.0,22.1879,22.1955,22.1804,22.1879,31000.0
2013-09-09 11:25:00,29.34,29.36,29.34,29.36,11400.0,22.1955,22.2106,22.1955,22.2106,11400.0
2013-09-09 11:30:00,29.36,29.36,29.35,29.36,37800.0,22.2106,22.2106,22.203,22.2106,37800.0
2013-09-09 11:35:00,29.36,29.39,29.35,29.38,39600.0,22.2106,22.2333,22.203,22.2257,39600.0
2013-09-09 11:40:00,29.38,29.39,29.35,29.35,18800.0,22.2257,22.2333,22.203,22.203,18800.0
2013-09-09 11:45:00,29.36,29.36,29.35,29.36,29400.0,22.2106,22.2106,22.203,22.2106,29400.0
2013-09-09 11:50:00,29.36,29.36,29.35,29.35,11800.0,22.2106,22.2106,22.203,22.203,11800.0
2013-09-09 11:55:00,29.34,29.38,29.34,29.34,10000.0,22.1955,22.2257,22.1955,22.1955,10000.0
2013-09-09 12:00:00,29.35,29.38,29.34,29.37,100200.0,22.203,22.2257,22.1955,22.2182,100200.0
2013-09-09 12:05:00,29.38,29.38,29.36,29.37,265800.0,22.2257,22.2257,22.2106,22.2182,265800.0
2013-09-09 12:10:00,29.38,29.43,29.36,29.43,38800.0,22.2257,22.2636,22.2106,22.2636,38800.0
2013-09-09 12:15:00,29.43,29.47,29.43,29.45,67400.0,22.2636,22.2938,22.2636,22.2787,67400.0
2013-09-09 12:20:00,29.45,29.45,29.43,29.45,24200.0,22.2787,22.2787,22.2636,22.2787,24200.0
2013-09-09 12:25:00,29.44,29.44,29.39,29.41,49200.0,22.2711,22.2711,22.2333,22.2484,49200.0
2013-09-09 12:30:00,29.4,29.41,29.38,29.39,37600.0,22.2409,22.2484,22.2257,22.2333,37600.0
2013-09-09 12:35:00,29.39,29.39,29.35,29.36,16000.0,22.2333,22.2333,22.203,22.2106,16000.0
2013-09-09 12:40:00,29.36,29.38,29.36,29.38,5000.0,22.2106,22.2257,22.2106,22.2257,5000.0
2013-09-09 12:45:00,29.37,29.38,29.36,29.37,8200.0,22.2182,22.2257,22.2106,22.2182,8200.0
2013-09-09 12:50:00,29.37,29.39,29.36,29.37,10200.0,22.2182,22.2333,22.2106,22.2182,10200.0
2013-09-09 12:55:00,29.38,29.38,29.36,29.37,5400.0,22.2257,22.2257,22.2106,22.2182,5400.0
2013-09-09 13:00:00,29.39,29.39,29.34,29.36,15400.0,22.2333,22.2333,22.1955,22.2106,15400.0
2013-09-09 13:05:00,29.36,29.36,29.34,29.35,9200.0,22.2106,22.2106,22.1955,22.203,9200.0
2013-09-09 13:10:00,29.35,29.36,29.35,29.35,11000.0,22.203,22.2106,22.203,22.203,11000.0
2013-09-09 13:15:00,29.36,29.36,29.34,29.35,7400.0,22.2106,22.2106,22.1955,22.203,7400.0
2013-09-09 13:20:00,29.35,29.38,29.35,29.38,10400.0,22.203,22.2257,22.203,22.2257,10400.0
2013-09-09 13:25:00,29.38,29.38,29.35,29.36,15800.0,22.2257,22.2257,22.203,22.2106,15800.0
2013-09-09 13:30:00,29.36,29.39,29.34,29.34,40600.0,22.2106,22.2333,22.1955,22.1955,40600.0
2013-09-09 13:35:00,29.35,29.36,29.34,29.34,15400.0,22.203,22.2106,22.1955,22.1955,15400.0
2013-09-09 13:40:00,29.34,29.38,29.34,29.36,34000.0,22.1955,22.2257,22.1955,22.2106,34000.0
2013-09-09 13:45:00,29.36,29.36,29.34,29.34,40400.0,22.2106,22.2106,22.1955,22.1955,40400.0
2013-09-09 13:50:00,29.35,29.35,29.35,29.35,10600.0,22.203,22.203,22.203,22.203,10600.0
2013-09-09 13:55:00,29.35,29.42,29.35,29.41,29800.0,22.203,22.256,22.203,22.2484,29800.0
2013-09-09 14:00:00,29.41,29.44,29.41,29.43,25000.0,22.2484,22.2711,22.2484,22.2636,25000.0
2013-09-09 14:05:00,29.44,29.45,29.42,29.43,17400.0,22.2711,22.2787,22.256,22.2636,17400.0
2013-09-09 14:10:00,29.43,29.44,29.42,29.43,19000.0,22.2636,22.2711,22.256,22.2636,19000.0
2013-09-09 14:15:00,29.43,29.49,29.43,29.48,46400.0,22.2636,22.309,22.2636,22.3014,46400.0
2013-09-09 14:20:00,29.48,29.48,29.43,29.45,70000.0,22.3014,22.3014,22.2636,22.2787,70000.0
2013-09-09 14:25:00,29.44,29.44,29.42,29.43,16800.0,22.2711,22.2711,22.256,22.2636,16800.0
2013-09-09 14:30:00,29.43,29.47,29.43,29.45,11800.0,22.2636,22.2938,22.2636,22.2787,11800.0
2013-09-09 14:35:00,29.45,29.47,29.39,29.43,69800.0,22.2787,22.2938,22.2333,22.2636,69800.0
2013-09-09 14:40:00,29.43,29.45,29.41,29.43,66600.0,22.2636,22.2787,22.2484,22.2636,66600.0
2013-09-09 14:45:00,29.43,29.47,29.43,29.47,19600.0,22.2636,22.2938,22.2636,22.2938,19600.0
2013-09-09 14:50:00,29.46,29.47,29.46,29.46,18400.0,22.2863,22.2938,22.2863,22.2863,18400.0
2013-09-09 14:55:00,29.46,29.46,29.43,29.43,11000.0,22.2863,22.2863,22.2636,22.2636,11000.0
2013-09-09 15:00:00,29.43,29.45,29.43,29.44,17600.0,22.2636,22.2787,22.2636,22.2711,17600.0
2013-09-09 15:05:00,29.45,29.46,29.43,29.45,24600.0,22.2787,22.2863,22.2636,22.2787,24600.0
2013-09-09 15:10:00,29.45,29.46,29.43,29.45,19000.0,22.2787,22.2863,22.2636,22.2787,19000.0
2013-09-09 15:15:00,29.45,29.48,29.43,29.46,21200.0,22.2787,22.3014,22.2636,22.2863,21200.0
2013-09-09 15:20:00,29.46,29.46,29.43,29.43,29800.0,22.2863,22.2863,22.2636,22.2636,29800.0
2013-09-09 15:25:00,29.43,29.46,29.42,29.44,33400.0,22.2636,22.2863,22.256,22.2711,33400.0
2013-09-09 15:30:00,29.44,29.47,29.43,29.46,36000.0,22.2711,22.2938,22.2636,22.2863,36000.0
2013-09-09 15:35:00,29.46,29.46,29.43,29.44,31400.0,22.2863,22.2863,22.2636,22.2711,31400.0
2013-09-09 15:40:00,29.44,29.47,29.44,29.46,47400.0,22.2711,22.2938,22.2711,22.2863,47400.0
2013-09-09 15:45:00,29.47,29.49,29.46,29.49,49600.0,22.2938,22.309,22.2863,22.309,49600.0
2013-09-09 15:50:00,29.49,29.5,29.48,29.5,68200.0,22.309,22.3165,22.3014,22.3165,68200.0
2013-09-09 15:55:00,29.5,29.53,29.49,29.52,203200.0,22.3165,22.3392,22.309,22.3316,203200.0
2013-09-10 09:30:00,29.73,29.89,29.63,29.86,61200.0,22.4905,22.6116,22.4149,22.5889,61200.0
2013-09-10 09:35:00,29.86,29.86,29.74,29.8,14000.0,22.5889,22.5889,22.4981,22.5435,14000.0
2013-09-10 09:40:00,29.78,29.85,29.75,29.81,29800.0,22.5283,22.5813,22.5056,22.551,29800.0
2013-09-10 09:45:00,29.78,29.85,29.75,29.85,20600.0,22.5283,22.5813,22.5056,22.5813,20600.0
2013-09-10 09:50:00,29.86,29.88,29.82,29.86,53800.0,22.5889,22.604,22.5586,22.5889,53800.0
2013-09-10 09:55:00,29.86,29.89,29.86,29.89,141600.0,22.5889,22.6116,22.5889,22.6116,141600.0
2013-09-10 10:00:00,29.9,29.91,29.86,29.87,43000.0,22.6191,22.6267,22.5889,22.5964,43000.0
2013-09-10 10:05:00,29.87,29.91,29.86,29.91,36400.0,22.5964,22.6267,22.5889,22.6267,36400.0
2013-09-10 10:10:00,29.9,29.93,29.88,29.93,86200.0,22.6191,22.6418,22.604,22.6418,86200.0
2013-09-10 10:15:00,29.93,29.95,29.88,29.91,26000.0,22.6418,22.6569,22.604,22.6267,26000.0
2013-09-10 10:20:00,29.92,29.95,29.92,29.93,14000.0,22.6342,22.6569,22.6342,22.6418,14000.0
2013-09-10 10:25:00,29.93,29.96,29.93,29.94,15200.0,22.6418,22.6645,22.6418,22.6494,15200.0
2013-09-10 10:30:00,29.93,29.95,29.91,29.91,12600.0,22.6418,22.6569,22.6267,22.6267,12600.0
2013-09-10 10:35:00,29.9,29.93,29.9,29.92,34800.0,22.6191,22.6418,22.6191,22.6342,34800.0
2013-09-10 10:40:00,29.92,29.95,29.91,29.93,30200.0,22.6342,22.6569,22.6267,22.6418,30200.0
2013-09-10 10:45:00,29.93,29.96,29.93,29.95,14000.0,22.6418,22.6645,22.6418,22.6569,14000.0
2013-09-10 10:50:00,29.95,29.97,29.93,29.97,16400.0,22.6569,22.6721,22.6418,22.6721,16400.0
2013-09-10 10:55:00,29.96,30.0,29.95,29.96,30200.0,22.6645,22.6948,22.6569,22.6645,30200.0
2013-09-10 11:00:00,29.95,29.97,29.93,29.95,16800.0,22.6569,22.6721,22.6418,22.6569,16800.0
2013-09-10 11:05:00,29.95,30.01,29.95,30.0,49400.0,22.6569,22.7023,22.6569,22.6948,49400.0
2013-09-10 11:10:00,30.0,30.01,29.98,29.99,25600.0,22.6948,22.7023,22.6796,22.6872,25600.0
2013-09-10 11:15:00,30.0,30.0,29.98,29.98,19600.0,22.6948,22.6948,22.6796,22.6796,19600.0
2013-09-10 11:20:00,29.98,30.0,29.98,29.99,40200.0,22.6796,22.6948,22.6796,22.6872,40200.0
2013-09-10 11:25:00,29.99,30.03,29.98,30.0,65200.0,22.6872,22.7175,22.6796,22.6948,65200.0
2013-09-10 11:30:00,30.0,30.01,29.97,29.98,22200.0,22.6948,22.7023,22.6721,22.6796,22200.0
2013-09-10 11:35:00,29.98,29.99,29.93,29.96,12400.0,22.6796,22.6872,22.6418,22.6645,12400.0
2013-09-10 11:40:00,29.95,29.96,29.93,29.93,16200.0,22.6569,22.6645,22.6418,22.6418,16200.0
2013-09-10 11:45:00,29.93,29.93,29.9,29.93,39200.0,22.6418,22.6418,22.6191,22.6418,39200.0
2013-09-10 11:50:00,29.93,29.97,29.93,29.96,14200.0,22.6418,22.6721,22.6418,22.6645,14200.0
2013-09-10 11:55:00,29.96,29.97,29.93,29.93,9600.0,22.6645,22.6721,22.6418,22.6418,9600.0
2013-09-10 12:00:00,29.93,29.93,29.91,29.91,11600.0,22.6418,22.6418,22.6267,22.6267,11600.0
2013-09-10 12:05:00,29.91,29.93,29.9,29.93,19800.0,22.6267,22.6418,22.6191,22.6418,19800.0
2013-09-10 12:10:00,29.93,29.94,29.92,29.92,8200.0,22.6418,22.6494,22.6342,22.6342,8200.0
2013-09-10 12:15:00,29.92,29.92,29.9,29.9,9800.0,22.6342,22.6342,22.6191,22.6191,9800.0
2013-09-10 12:20:00,29.91,29.92,29.9,29.9,10200.0,22.6267,22.6342,22.6191,22.6191,10200.0
2013-09-10 12:25:00,29.89,29.9,29.87,29.9,21000.0,22.6116,22.6191,22.5964,22.6191,21000.0
2013-09-10 12:30:00,29.89,29.92,29.89,29.92,11400.0,22.6116,22.6342,22.6116,22.6342,11400.0
2013-09-10 12:35:00,29.92,29.93,29.92,29.92,17600.0,22.6342,22.6418,22.6342,22.6342,17600.0
2013-09-10 12:40:00,29.92,29.93,29.92,29.92,11800.0,22.6342,22.6418,22.6342,22.6342,11800.0
2013-09-10 12:45:00,29.92,29.94,29.91,29.93,18600.0,22.6342,22.6494,22.6267,22.6418,18600.0
2013-09-10 12:50:00,29.92,29.93,29.92,29.93,9200.0,22.6342,22.6418,22.6342,22.6418,9200.0
2013-09-10 12:55:00,29.93,29.97,29.93,29.96,13200.0,22.6418,22.6721,22.6418,22.6645,13200.0
2013-09-10 13:00:00,29.95,29.95,29.9,29.9,19000.0,22.6569,22.6569,22.6191,22.6191,19000.0
2013-09-10 13:05:00,29.9,29.92,29.9,29.92,11000.0,22.6191,22.6342,22.6191,22.6342,11000.0
2013-09-10 13:10:00,29.92,29.92,29.91,29.92,16400.0,22.6342,22.6342,22.6267,22.6342,16400.0
2013-09-10 13:15:00,29.92,29.93,29.91,29.93,18400.0,22.6342,22.6418,22.6267,22.6418,18400.0
2013-09-10 13:20:00,29.93,29.96,29.92,29.95,32000.0,22.6418,22.6645,22.6342,22.6569,32000.0
2013-09-10 13:25:00,29.95,29.96,29.92,29.93,13000.0,22.6569,22.6645,22.6342,22.6418,13000.0
2013-09-10 13:30:00,29.94,29.95,29.93,29.93,8800.0,22.6494,22.6569,22.6418,22.6418,8800.0
2013-09-10 13:35:00,29.93,29.94,29.92,29.93,12400.0,22.6418,22.6494,22.6342,22.6418,12400.0
2013-09-10 13:40:00,29.93,29.93,29.91,29.93,15000.0,22.6418,22.6418,22.6267,22.6418,15000.0
2013-09-10 13:45:00,29.93,29.94,29.93,29.93,11000.0,22.6418,22.6494,22.6418,22.6418,11000.0
2013-09-10 13:50:00,29.93,29.95,29.93,29.93,15000.0,22.6418,22.6569,22.6418,22.6418,15000.0
2013-09-10 13:55:00,29.93,29.93,29.93,29.93,9400.0,22.6418,22.6418,22.6418,22.6418,9400.0
2013-09-10 14:00:00,29.93,29.93,29.92,29.93,19000.0,22.6418,22.6418,22.6342,22.6418,19000.0
2013-09-10 14:05:00,29.93,29.95,29.93,29.93,41200.0,22.6418,22.6569,22.6418,22.6418,41200.0
2013-09-10 14:10:00,29.93,29.95,29.92,29.95,41000.0,22.6418,22.6569,22.6342,22.6569,41000.0
2013-09-10 14:15:00,29.95,29.96,29.94,29.95,27400.0,22.6569,22.6645,22.6494,22.6569,27400.0
2013-09-10 14:20:00,29.95,29.97,29.95,29.95,17000.0,22.6569,22.6721,22.6569,22.6569,17000.0
2013-09-10 14:25:00,29.95,29.97,29.95,29.96,28600.0,22.6569,22.6721,22.6569,22.6645,28600.0
2013-09-10 14:30:00,29.96,29.97,29.93,29.94,49600.0,22.6645,22.6721,22.6418,22.6494,49600.0
2013-09-10 14:35:00,29.95,29.95,29.93,29.93,31800.0,22.6569,22.6569,22.6418,22.6418,31800.0
2013-09-10 14:40:00,29.93,29.94,29.93,29.93,13400.0,22.6418,22.6494,22.6418,22.6418,13400.0
2013-09-10 14:45:00,29.93,29.96,29.93,29.95,25800.0,22.6418,22.6645,22.6418,22.6569,25800.0
2013-09-10 14:50:00,29.95,29.95,29.93,29.94,13600.0,22.6569,22.6569,22.6418,22.6494,13600.0
2013-09-10 14:55:00,29.95,29.97,29.93,29.96,29400.0,22.6569,22.6721,22.6418,22.6645,29400.0
2013-09-10 15:00:00,29.97,29.97,29.93,29.93,39200.0,22.6721,22.6721,22.6418,22.6418,39200.0
2013-09-10 15:05:00,29.94,29.96,29.93,29.93,47000.0,22.6494,22.6645,22.6418,22.6418,47000.0
2013-09-10 15:10:00,29.93,29.94,29.92,29.93,21400.0,22.6418,22.6494,22.6342,22.6418,21400.0
2013-09-10 15:15:00,29.93,29.97,29.93,29.95,49200.0,22.6418,22.6721,22.6418,22.6569,49200.0
2013-09-10 15:20:00,29.95,29.97,29.95,29.95,34000.0,22.6569,22.6721,22.6569,22.6569,34000.0
2013-09-10 15:25:00,29.96,29.97,29.95,29.96,67200.0,22.6645,22.6721,22.6569,22.6645,67200.0
2013-09-10 15:30:00,29.96,29.97,29.95,29.96,52200.0,22.6645,22.6721,22.6569,22.6645,52200.0
2013-09-10 15:35:00,29.96,29.99,29.95,29.95,103000.0,22.6645,22.6872,22.6569,22.6569,103000.0
2013-09-10 15:40:00,29.95,29.95,29.91,29.91,72800.0,22.6569,22.6569,22.6267,22.6267,72800.0
2013-09-10 15:45:00,29.91,29.95,29.9,29.94,65000.0,22.6267,22.6569,22.6191,22.6494,65000.0
2013-09-10 15:50:00,29.94,29.96,29.93,29.95,121600.0,22.6494,22.6645,22.6418,22.6569,121600.0
2013-09-10 15:55:00,29.94,29.98,29.94,29.97,452000.0,22.6494,22.6796,22.6494,22.6721,452000.0
2013-09-11 09:30:00,29.98,30.06,29.92,30.06,81200.0,22.6796,22.7402,22.6342,22.7402,81200.0
2013-09-11 09:35:00,30.04,30.1,30.03,30.07,46200.0,22.725,22.7704,22.7175,22.7477,46200.0
2013-09-11 09:40:00,30.08,30.1,30.04,30.06,60000.0,22.7553,22.7704,22.725,22.7402,60000.0
2013-09-11 09:45:00,30.07,30.15,30.05,30.13,69000.0,22.7477,22.8082,22.7326,22.7931,69000.0
2013-09-11 09:50:00,30.13,30.16,30.08,30.1,83400.0,22.7931,22.8158,22.7553,22.7704,83400.0
2013-09-11 09:55:00,30.1,30.11,30.0,30.04,62200.0,22.7704,22.778,22.6948,22.725,62200.0
2013-09-11 10:00:00,30.02,30.13,30.01,30.11,116200.0,22.7099,22.7931,22.7023,22.778,116200.0
2013-09-11 10:05:00,30.11,30.16,30.11,30.13,28400.0,22.778,22.8158,22.778,22.7931,28400.0
2013-09-11 10:10:00,30.13,30.18,30.11,30.16,55400.0,22.7931,22.8309,22.778,22.8158,55400.0
2013-09-11 10:15:00,30.17,30.18,30.14,30.15,49600.0,22.8234,22.8309,22.8007,22.8082,49600.0
2013-09-11 10:20:00,30.15,30.16,30.13,30.16,36200.0,22.8082,22.8158,22.7931,22.8158,36200.0
2013-09-11 10:25:00,30.17,30.18,30.15,30.15,13800.0,22.8234,22.8309,22.8082,22.8082,13800.0
2013-09-11 10:30:00,30.16,30.2,30.14,30.19,26600.0,22.8158,22.8461,22.8007,22.8385,26600.0
2013-09-11 10:35:00,30.19,30.24,30.15,30.15,166800.0,22.8385,22.8763,22.8082,22.8082,166800.0
2013-09-11 10:40:00,30.15,30.15,30.11,30.11,33000.0,22.8082,22.8082,22.778,22.778,33000.0
2013-09-11 10:45:00,30.12,30.13,30.09,30.11,30200.0,22.7855,22.7931,22.7629,22.778,30200.0
2013-09-11 10:50:00,30.11,30.13,30.09,30.11,47000.0,22.778,22.7931,22.7629,22.778,47000.0
2013-09-11 10:55:00,30.11,30.14,30.08,30.12,53200.0,22.778,22.8007,22.7553,22.7855,53200.0
2013-09-11 11:00:00,30.13,30.16,30.13,30.15,23000.0,22.7931,22.8158,22.7931,22.8082,23000.0
2013-09-11 11:05:00,30.15,30.19,30.15,30.18,17800.0,22.8082,22.8385,22.8082,22.8309,17800.0
2013-09-11 11:10:00,30.17,30.17,30.14,30.15,22200.0,22.8234,22.8234,22.8007,22.8082,22200.0
2013-09-11 11:15:00,30.15,30.16,30.14,30.16,50400.0,22.8082,22.8158,22.8007,22.8158,50400.0
2013-09-11 11:20:00,30.16,30.18,30.15,30.17,130600.0,22.8158,22.8309,22.8082,22.8234,130600.0
2013-09-11 11:25:00,30.17,30.2,30.17,30.18,28400.0,22.8234,22.8461,22.8234,22.8309,28400.0
2013-09-11 11:30:00,30.19,30.25,30.19,30.22,47200.0,22.8385,22.8839,22.8385,22.8612,47200.0
2013-09-11 11:35:00,30.22,30.24,30.21,30.22,28200.0,22.8612,22.8763,22.8536,22.8612,28200.0
2013-09-11 11:40:00,30.23,30.23,30.2,30.22,23800.0,22.8688,22.8688,22.8461,22.8612,23800.0
2013-09-11 11:45:00,30.22,30.28,30.22,30.28,24400.0,22.8612,22.9066,22.8612,22.9066,24400.0
2013-09-11 11:50:00,30.27,30.29,30.25,30.29,70400.0,22.899,22.9141,22.8839,22.9141,70400.0
2013-09-11 11:55:00,30.29,30.31,30.28,30.31,36800.0,22.9141,22.9293,22.9066,22.9293,36800.0
2013-09-11 12:00:00,30.3,30.31,30.25,30.28,55000.0,22.9217,22.9293,22.8839,22.9066,55000.0
2013-09-11 12:05:00,30.28,30.3,30.28,30.3,21000.0,22.9066,22.9217,22.9066,22.9217,21000.0
2013-09-11 12:10:00,30.3,30.32,30.3,30.32,34200.0,22.9217,22.9368,22.9217,22.9368,34200.0
2013-09-11 12:15:00,30.32,30.32,30.31,30.32,13200.0,22.9368,22.9368,22.9293,22.9368,13200.0
2013-09-11 12:20:00,30.32,30.36,30.32,30.36,71200.0,22.9368,22.9671,22.9368,22.9671,71200.0
2013-09-11 12:25:00,30.36,30.41,30.35,30.41,65600.0,22.9671,23.0049,22.9595,23.0049,65600.0
2013-09-11 12:30:00,30.41,30.42,30.36,30.38,56400.0,23.0049,23.0125,22.9671,22.9822,56400.0
2013-09-11 12:35:00,30.38,30.39,30.35,30.38,32400.0,22.9822,22.9898,22.9595,22.9822,32400.0
2013-09-11 12:40:00,30.38,30.38,30.32,30.32,38600.0,22.9822,22.9822,22.9368,22.9368,38600.0
2013-09-11 12:45:00,30.32,30.35,30.3,30.35,69400.0,22.9368,22.9595,22.9217,22.9595,69400.0
2013-09-11 12:50:00,30.35,30.35,30.34,30.35,14600.0,22.9595,22.9595,22.952,22.9595,14600.0
2013-09-11 12:55:00,30.35,30.37,30.35,30.37,17000.0,22.9595,22.9747,22.9595,22.9747,17000.0
2013-09-11 13:00:00,30.36,30.36,30.34,30.35,29400.0,22.9671,22.9671,22.952,22.9595,29400.0
2013-09-11 13:05:00,30.35,30.36,30.34,30.35,22800.0,22.9595,22.9671,22.952,22.9595,22800.0
2013-09-11 13:10:00,30.35,30.37,30.34,30.36,44800.0,22.9595,22.9747,22.952,22.9671,44800.0
2013-09-11 13:15:00,30.36,30.4,30.36,30.39,42600.0,22.9671,22.9974,22.9671,22.9898,42600.0
2013-09-11 13:20:00,30.38,30.38,30.36,30.37,9200.0,22.9822,22.9822,22.9671,22.9747,9200.0
2013-09-11 13:25:00,30.37,30.42,30.37,30.42,35800.0,22.9747,23.0125,22.9747,23.0125,35800.0
2013-09-11 13:30:00,30.42,30.46,30.42,30.42,51200.0,23.0125,23.0428,23.0125,23.0125,51200.0
2013-09-11 13:35:00,30.42,30.43,30.37,30.38,31000.0,23.0125,23.0201,22.9747,22.9822,31000.0
2013-09-11 13:40:00,30.37,30.4,30.36,30.4,31600.0,22.9747,22.9974,22.9671,22.9974,31600.0
2013-09-11 13:45:00,30.39,30.42,30.39,30.41,15200.0,22.9898,23.0125,22.9898,23.0049,15200.0
2013-09-11 13:50:00,30.41,30.41,30.38,30.39,14800.0,23.0049,23.0049,22.9822,22.9898,14800.0
2013-09-11 13:55:00,30.39,30.42,30.39,30.41,34800.0,22.9898,23.0125,22.9898,23.0049,34800.0
2013-09-11 14:00:00,30.41,30.44,30.41,30.43,29000.0,23.0049,23.0276,23.0049,23.0201,29000.0
2013-09-11 14:05:00,30.44,30.47,30.43,30.47,29000.0,23.0276,23.0503,23.0201,23.0503,29000.0
2013-09-11 14:10:00,30.47,30.48,30.41,30.41,26600.0,23.0503,23.0579,23.0049,23.0049,26600.0
2013-09-11 14:15:00,30.41,30.41,30.4,30.4,28600.0,23.0049,23.0049,22.9974,22.9974,28600.0
2013-09-11 14:20:00,30.4,30.42,30.39,30.41,33800.0,22.9974,23.0125,22.9898,23.0049,33800.0
2013-09-11 14:25:00,30.4,30.4,30.38,30.39,18000.0,22.9974,22.9974,22.9822,22.9898,18000.0
2013-09-11 14:30:00,30.39,30.4,30.37,30.37,15800.0,22.9898,22.9974,22.9747,22.9747,15800.0
2013-09-11 14:35:00,30.37,30.38,30.36,30.38,31200.0,22.9747,22.9822,22.9671,22.9822,31200.0
2013-09-11 14:40:00,30.38,30.39,30.35,30.35,12600.0,22.9822,22.9898,22.9595,22.9595,12600.0
2013-09-11 14:45:00,30.35,30.38,30.35,30.38,15800.0,22.9595,22.9822,22.9595,22.9822,15800.0
2013-09-11 14:50:00,30.38,30.39,30.36,30.36,25600.0,22.9822,22.9898,22.9671,22.9671,25600.0
2013-09-11 14:55:00,30.35,30.36,30.32,30.36,133200.0,22.9595,22.9671,22.9368,22.9671,133200.0
2013-09-11 15:00:00,30.36,30.36,30.33,30.33,20000.0,22.9671,22.9671,22.9444,22.9444,20000.0
2013-09-11 15:05:00,30.33,30.37,30.33,30.34,35600.0,22.9444,22.9747,22.9444,22.952,35600.0
2013-09-11 15:10:00,30.34,30.35,30.29,30.29,58800.0,22.952,22.9595,22.9141,22.9141,58800.0
2013-09-11 15:15:00,30.29,30.31,30.27,30.29,59800.0,22.9141,22.9293,22.899,22.9141,59800.0
2013-09-11 15:20:00,30.29,30.31,30.27,30.29,61400.0,22.9141,22.9293,22.899,22.9141,61400.0
2013-09-11 15:25:00,30.29,30.31,30.27,30.29,66400.0,22.9141,22.9293,22.899,22.9141,66400.0
2013-09-11 15:30:00,30.28,30.31,30.26,30.26,196600.0,22.9066,22.9293,22.8915,22.8915,196600.0
2013-09-11 15:35:00,30.25,30.3,30.25,30.29,68200.0,22.8839,22.9217,22.8839,22.9141,68200.0
2013-09-11 15:40:00,30.29,30.29,30.27,30.29,39800.0,22.9141,22.9141,22.899,22.9141,39800.0
2013-09-11 15:45:00,30.29,30.32,30.27,30.31,113800.0,22.9141,22.9368,22.899,22.9293,113800.0
2013-09-11 15:50:00,30.31,30.33,30.3,30.32,127000.0,22.9293,22.9444,22.9217,22.9368,127000.0
2013-09-11 15:55:00,30.32,30.41,30.32,30.41,352800.0,22.9368,23.0049,22.9368,23.0049,352800.0
2013-09-12 09:30:00,30.44,30.45,30.29,30.29,63400.0,23.0276,23.0352,22.9141,22.9141,63400.0
2013-09-12 09:35:00,30.28,30.3,30.25,30.28,13600.0,22.9066,22.9217,22.8839,22.9066,13600.0
2013-09-12 09:40:00,30.28,30.3,30.27,30.3,14200.0,22.9066,22.9217,22.899,22.9217,14200.0
2013-09-12 09:45:00,30.3,30.4,30.3,30.39,35800.0,22.9217,22.9974,22.9217,22.9898,35800.0
2013-09-12 09:50:00,30.4,30.45,30.4,30.42,50600.0,22.9974,23.0352,22.9974,23.0125,50600.0
2013-09-12 09:55:00,30.42,30.46,30.4,30.41,36600.0,23.0125,23.0428,22.9974,23.0049,36600.0
2013-09-12 10:00:00,30.4,30.4,30.32,30.39,34400.0,22.9974,22.9974,22.9368,22.9898,34400.0
2013-09-12 10:05:00,30.39,30.4,30.36,30.36,14800.0,22.9898,22.9974,22.9671,22.9671,14800.0
2013-09-12 10:10:00,30.36,30.36,30.33,30.34,6600.0,22.9671,22.9671,22.9444,22.952,6600.0
2013-09-12 10:15:00,30.34,30.35,30.33,30.34,8600.0,22.952,22.9595,22.9444,22.952,8600.0
2013-09-12 10:20:00,30.33,30.34,30.31,30.33,19000.0,22.9444,22.952,22.9293,22.9444,19000.0
2013-09-12 10:25:00,30.33,30.37,30.33,30.36,13000.0,22.9444,22.9747,22.9444,22.9671,13000.0
2013-09-12 10:30:00,30.36,30.39,30.36,30.39,22800.0,22.9671,22.9898,22.9671,22.9898,22800.0
2013-09-12 10:35:00,30.38,30.39,30.36,30.36,13800.0,22.9822,22.9898,22.9671,22.9671,13800.0
2013-09-12 10:40:00,30.36,30.4,30.36,30.4,29000.0,22.9671,22.9974,22.9671,22.9974,29000.0
2013-09-12 10:45:00,30.4,30.4,30.36,30.36,8200.0,22.9974,22.9974,22.9671,22.9671,8200.0
2013-09-12 10:50:00,30.36,30.39,30.36,30.39,13000.0,22.9671,22.9898,22.9671,22.9898,13000.0
2013-09-12 10:55:00,30.38,30.38,30.33,30.34,22600.0,22.9822,22.9822,22.9444,22.952,22600.0
2013-09-12 11:00:00,30.34,30.38,30.34,30.36,31000.0,22.952,22.9822,22.952,22.9671,31000.0
2013-09-12 11:05:00,30.36,30.39,30.35,30.36,16000.0,22.9671,22.9898,22.9595,22.9671,16000.0
2013-09-12 11:10:00,30.36,30.36,30.34,30.35,12000.0,22.9671,22.9671,22.952,22.9595,12000.0
2013-09-12 11:15:00,30.35,30.35,30.32,30.32,9200.0,22.9595,22.9595,22.9368,22.9368,9200.0
2013-09-12 11:20:00,30.33,30.35,30.32,30.34,8400.0,22.9444,22.9595,22.9368,22.952,8400.0
2013-09-12 11:25:00,30.33,30.34,30.31,30.31,23000.0,22.9444,22.952,22.9293,22.9293,23000.0
2013-09-12 11:30:00,30.31,30.34,30.31,30.33,37800.0,22.9293,22.952,22.9293,22.9444,37800.0
2013-09-12 11:35:00,30.33,30.36,30.3,30.3,33000.0,22.9444,22.9671,22.9217,22.9217,33000.0
2013-09-12 11:40:00,30.3,30.34,30.3,30.32,46600.0,22.9217,22.952,22.9217,22.9368,46600.0
2013-09-12 11:45:00,30.31,30.34,30.31,30.34,6600.0,22.9293,22.952,22.9293,22.952,6600.0
2013-09-12 11:50:00,30.34,30.34,30.31,30.33,21800.0,22.952,22.952,22.9293,22.9444,21800.0
2013-09-12 11:55:00,30.32,30.34,30.32,30.32,8800.0,22.9368,22.952,22.9368,22.9368,8800.0
2013-09-12 12:00:00,30.32,30.33,30.29,30.3,23800.0,22.9368,22.9444,22.9141,22.9217,23800.0
2013-09-12 12:05:00,30.31,30.32,30.31,30.31,3800.0,22.9293,22.9368,22.9293,22.9293,3800.0
2013-09-12 12:10:00,30.32,30.32,30.26,30.26,14400.0,22.9368,22.9368,22.8915,22.8915,14400.0
2013-09-12 12:15:00,30.26,30.31,30.26,30.31,32600.0,22.8915,22.9293,22.8915,22.9293,32600.0
2013-09-12 12:20:00,30.31,30.32,30.28,30.32,49000.0,22.9293,22.9368,22.9066,22.9368,49000.0
2013-09-12 12:25:00,30.31,30.35,30.31,30.35,73600.0,22.9293,22.9595,22.9293,22.9595,73600.0
2013-09-12 12:30:00,30.35,30.36,30.34,30.36,19000.0,22.9595,22.9671,22.952,22.9671,19000.0
2013-09-12 12:35:00,30.36,30.36,30.35,30.35,13000.0,22.9671,22.9671,22.9595,22.9595,13000.0
2013-09-12 12:40:00,30.36,30.38,30.35,30.37,21800.0,22.9671,22.9822,22.9595,22.9747,21800.0
2013-09-12 12:45:00,30.37,30.39,30.36,30.37,21200.0,22.9747,22.9898,22.9671,22.9747,21200.0
2013-09-12 12:50:00,30.37,30.41,30.37,30.41,28200.0,22.9747,23.0049,22.9747,23.0049,28200.0
2013-09-12 12:55:00,30.41,30.42,30.38,30.41,25400.0,23.0049,23.0125,22.9822,23.0049,25400.0
2013-09-12 13:00:00,30.41,30.45,30.41,30.44,25400.0,23.0049,23.0352,23.0049,23.0276,25400.0
2013-09-12 13:05:00,30.43,30.47,30.43,30.46,18800.0,23.0201,23.0503,23.0201,23.0428,18800.0
2013-09-12 13:10:00,30.46,30.47,30.46,30.47,9200.0,23.0428,23.0503,23.0428,23.0503,9200.0
2013-09-12 13:15:00,30.47,30.5,30.47,30.5,54000.0,23.0503,23.073,23.0503,23.073,54000.0
2013-09-12 13:20:00,30.5,30.56,30.5,30.56,64800.0,23.073,23.1184,23.073,23.1184,64800.0
2013-09-12 13:25:00,30.56,30.59,30.55,30.57,83000.0,23.1184,23.1411,23.1108,23.126,83000.0
2013-09-12 13:30:00,30.57,30.57,30.42,30.42,80000.0,23.126,23.126,23.0125,23.0125,80000.0
2013-09-12 13:35:00,30.42,30.43,30.41,30.42,14800.0,23.0125,23.0201,23.0049,23.0125,14800.0
2013-09-12 13:40:00,30.42,30.43,30.4,30.4,13400.0,23.0125,23.0201,22.9974,22.9974,13400.0
2013-09-12 13:45:00,30.4,30.4,30.38,30.38,13800.0,22.9974,22.9974,22.9822,22.9822,13800.0
2013-09-12 13:50:00,30.38,30.4,30.38,30.38,18800.0,22.9822,22.9974,22.9822,22.9822,18800.0
2013-09-12 13:55:00,30.39,30.42,30.38,30.42,36200.0,22.9898,23.0125,22.9822,23.0125,36200.0
2013-09-12 14:00:00,30.42,30.42,30.41,30.41,17000.0,23.0125,23.0125,23.0049,23.0049,17000.0
2013-09-12 14:05:00,30.41,30.41,30.4,30.4,20400.0,23.0049,23.0049,22.9974,22.9974,20400.0
2013-09-12 14:10:00,30.4,30.4,30.38,30.39,18400.0,22.9974,22.9974,22.9822,22.9898,18400.0
2013-09-12 14:15:00,30.39,30.42,30.38,30.4,33200.0,22.9898,23.0125,22.9822,22.9974,33200.0
2013-09-12 14:20:00,30.4,30.41,30.39,30.41,21000.0,22.9974,23.0049,22.9898,23.0049,21000.0
2013-09-12 14:25:00,30.41,30.42,30.4,30.4,28000.0,23.0049,23.0125,22.9974,22.9974,28000.0
2013-09-12 14:30:00,30.4,30.4,30.39,30.39,19000.0,22.9974,22.9974,22.9898,22.9898,19000.0
2013-09-12 14:35:00,30.38,30.39,30.37,30.38,33600.0,22.9822,22.9898,22.9747,22.9822,33600.0
2013-09-12 14:40:00,30.38,30.39,30.38,30.39,31400.0,22.9822,22.9898,22.9822,22.9898,31400.0
2013-09-12 14:45:00,30.38,30.42,30.38,30.42,20000.0,22.9822,23.0125,22.9822,23.0125,20000.0
2013-09-12 14:50:00,30.42,30.48,30.42,30.48,44600.0,23.0125,23.0579,23.0125,23.0579,44600.0
2013-09-12 14:55:00,30.47,30.48,30.46,30.47,33600.0,23.0503,23.0579,23.0428,23.0503,33600.0
2013-09-12 15:00:00,30.47,30.47,30.44,30.45,38400.0,23.0503,23.0503,23.0276,23.0352,38400.0
2013-09-12 15:05:00,30.45,30.45,30.39,30.4,53000.0,23.0352,23.0352,22.9898,22.9974,53000.0
2013-09-12 15:10:00,30.4,30.41,30.4,30.41,31600.0,22.9974,23.0049,22.9974,23.0049,31600.0
2013-09-12 15:15:00,30.4,30.41,30.39,30.4,60600.0,22.9974,23.0049,22.9898,22.9974,60600.0
2013-09-12 15:20:00,30.4,30.41,30.4,30.4,33600.0,22.9974,23.0049,22.9974,22.9974,33600.0
2013-09-12 15:25:00,30.4,30.42,30.4,30.42,42800.0,22.9974,23.0125,22.9974,23.0125,42800.0
2013-09-12 15:30:00,30.42,30.44,30.4,30.44,76400.0,23.0125,23.0276,22.9974,23.0276,76400.0
2013-09-12 15:35:00,30.43,30.44,30.43,30.43,51000.0,23.0201,23.0276,23.0201,23.0201,51000.0
2013-09-12 15:40:00,30.43,30.43,30.42,30.42,86400.0,23.0201,23.0201,23.0125,23.0125,86400.0
2013-09-12 15:45:00,30.42,30.42,30.4,30.4,124400.0,23.0125,23.0125,22.9974,22.9974,124400.0
2013-09-12 15:50:00,30.4,30.41,30.39,30.41,203000.0,22.9974,23.0049,22.9898,23.0049,203000.0
2013-09-12 15:55:00,30.41,30.44,30.4,30.43,333800.0,23.0049,23.0276,22.9974,23.0201,333800.0
2013-09-13 09:30:00,30.53,30.53,30.43,30.5,133400.0,23.0957,23.0957,23.0201,23.073,133400.0
2013-09-13 09:35:00,30.47,30.52,30.46,30.49,20800.0,23.0503,23.0881,23.0428,23.0654,20800.0
2013-09-13 09:40:00,30.5,30.5,30.48,30.49,128200.0,23.073,23.073,23.0579,23.0654,128200.0
2013-09-13 09:45:00,30.5,30.53,30.5,30.52,41000.0,23.073,23.0957,23.073,23.0881,41000.0
2013-09-13 09:50:00,30.52,30.55,30.5,30.54,131200.0,23.0881,23.1108,23.073,23.1033,131200.0
2013-09-13 09:55:00,30.54,30.54,30.45,30.5,32400.0,23.1033,23.1033,23.0352,23.073,32400.0
2013-09-13 10:00:00,30.51,30.51,30.49,30.5,76400.0,23.0806,23.0806,23.0654,23.073,76400.0
2013-09-13 10:05:00,30.5,30.51,30.45,30.5,193600.0,23.073,23.0806,23.0352,23.073,193600.0
2013-09-13 10:10:00,30.49,30.51,30.47,30.5,46200.0,23.0654,23.0806,23.0503,23.073,46200.0
2013-09-13 10:15:00,30.49,30.5,30.47,30.48,31400.0,23.0654,23.073,23.0503,23.0579,31400.0
2013-09-13 10:20:00,30.48,30.53,30.47,30.49,120000.0,23.0579,23.0957,23.0503,23.0654,120000.0
2013-09-13 10:25:00,30.49,30.54,30.48,30.52,41400.0,23.0654,23.1033,23.0579,23.0881,41400.0
2013-09-13 10:30:00,30.52,30.53,30.5,30.53,27200.0,23.0881,23.0957,23.073,23.0957,27200.0
2013-09-13 10:35:00,30.53,30.53,30.51,30.53,11400.0,23.0957,23.0957,23.0806,23.0957,11400.0
2013-09-13 10:40:00,30.54,30.57,30.5,30.56,136600.0,23.1033,23.126,23.073,23.1184,136600.0
2013-09-13 10:45:00,30.56,30.56,30.53,30.53,14000.0,23.1184,23.1184,23.0957,23.0957,14000.0
2013-09-13 10:50:00,30.53,30.58,30.53,30.57,20000.0,23.0957,23.1335,23.0957,23.126,20000.0
2013-09-13 10:55:00,30.58,30.58,30.54,30.54,12000.0,23.1335,23.1335,23.1033,23.1033,12000.0
2013-09-13 11:00:00,30.54,30.56,30.53,30.53,11400.0,23.1033,23.1184,23.0957,23.0957,11400.0
2013-09-13 11:05:00,30.53,30.54,30.53,30.54,12200.0,23.0957,23.1033,23.0957,23.1033,12200.0
2013-09-13 11:10:00,30.53,30.56,30.53,30.54,24400.0,23.0957,23.1184,23.0957,23.1033,24400.0
2013-09-13 11:15:00,30.54,30.56,30.53,30.55,29400.0,23.1033,23.1184,23.0957,23.1108,29400.0
2013-09-13 11:20:00,30.55,30.55,30.53,30.55,16200.0,23.1108,23.1108,23.0957,23.1108,16200.0
2013-09-13 11:25:00,30.55,30.58,30.54,30.54,32600.0,23.1108,23.1335,23.1033,23.1033,32600.0
2013-09-13 11:30:00,30.54,30.55,30.53,30.53,22600.0,23.1033,23.1108,23.0957,23.0957,22600.0
2013-09-13 11:35:00,30.54,30.55,30.54,30.55,18800.0,23.1033,23.1108,23.1033,23.1108,18800.0
2013-09-13 11:40:00,30.55,30.55,30.53,30.55,25000.0,23.1108,23.1108,23.0957,23.1108,25000.0
2013-09-13 11:45:00,30.54,30.56,30.54,30.56,37400.0,23.1033,23.1184,23.1033,23.1184,37400.0
2013-09-13 11:50:00,30.55,30.56,30.54,30.56,31800.0,23.1108,23.1184,23.1033,23.1184,31800.0
2013-09-13 11:55:00,30.55,30.57,30.55,30.55,30200.0,23.1108,23.126,23.1108,23.1108,30200.0
2013-09-13 12:00:00,30.55,30.56,30.55,30.56,29400.0,23.1108,23.1184,23.1108,23.1184,29400.0
2013-09-13 12:05:00,30.56,30.56,30.54,30.55,30600.0,23.1184,23.1184,23.1033,23.1108,30600.0
2013-09-13 12:10:00,30.54,30.55,30.53,30.53,19200.0,23.1033,23.1108,23.0957,23.0957,19200.0
2013-09-13 12:15:00,30.53,30.54,30.53,30.53,9800.0,23.0957,23.1033,23.0957,23.0957,9800.0
2013-09-13 12:20:00,30.53,30.54,30.53,30.53,16000.0,23.0957,23.1033,23.0957,23.0957,16000.0
2013-09-13 12:25:00,30.53,30.53,30.5,30.5,31800.0,23.0957,23.0957,23.073,23.073,31800.0
2013-09-13 12:30:00,30.5,30.52,30.49,30.51,24000.0,23.073,23.0881,23.0654,23.0806,24000.0
2013-09-13 12:35:00,30.5,30.52,30.5,30.5,107200.0,23.073,23.0881,23.073,23.073,107200.0
2013-09-13 12:40:00,30.5,30.5,30.5,30.5,15800.0,23.073,23.073,23.073,23.073,15800.0
2013-09-13 12:45:00,30.5,30.52,30.5,30.51,17000.0,23.073,23.0881,23.073,23.0806,17000.0
2013-09-13 12:50:00,30.51,30.52,30.51,30.51,9600.0,23.0806,23.0881,23.0806,23.0806,9600.0
2013-09-13 12:55:00,30.52,30.52,30.5,30.5,12600.0,23.0881,23.0881,23.073,23.073,12600.0
2013-09-13 13:00:00,30.5,30.52,30.5,30.51,21200.0,23.073,23.0881,23.073,23.0806,21200.0
2013-09-13 13:05:00,30.5,30.51,30.5,30.5,18600.0,23.073,23.0806,23.073,23.073,18600.0
2013-09-13 13:10:00,30.5,30.52,30.5,30.51,15200.0,23.073,23.0881,23.073,23.0806,15200.0
2013-09-13 13:15:00,30.52,30.52,30.5,30.52,20400.0,23.0881,23.0881,23.073,23.0881,20400.0
2013-09-13 13:20:00,30.51,30.52,30.5,30.52,11800.0,23.0806,23.0881,23.073,23.0881,11800.0
2013-09-13 13:25:00,30.52,30.52,30.52,30.52,11200.0,23.0881,23.0881,23.0881,23.0881,11200.0
2013-09-13 13:30:00,30.52,30.52,30.5,30.5,8400.0,23.0881,23.0881,23.073,23.073,8400.0
2013-09-13 13:35:00,30.5,30.52,30.5,30.5,15600.0,23.073,23.0881,23.073,23.073,15600.0
2013-09-13 13:40:00,30.5,30.52,30.5,30.52,17600.0,23.073,23.0881,23.073,23.0881,17600.0
2013-09-13 13:45:00,30.52,30.52,30.5,30.5,20600.0,23.0881,23.0881,23.073,23.073,20600.0
2013-09-13 13:50:00,30.51,30.52,30.5,30.5,10800.0,23.0806,23.0881,23.073,23.073,10800.0
2013-09-13 13:55:00,30.5,30.52,30.5,30.51,14000.0,23.073,23.0881,23.073,23.0806,14000.0
2013-09-13 14:00:00,30.5,30.53,30.5,30.52,43000.0,23.073,23.0957,23.073,23.0881,43000.0
2013-09-13 14:05:00,30.52,30.52,30.5,30.5,32600.0,23.0881,23.0881,23.073,23.073,32600.0
2013-09-13 14:10:00,30.5,30.52,30.5,30.5,47000.0,23.073,23.0881,23.073,23.073,47000.0
2013-09-13 14:15:00,30.5,30.51,30.5,30.5,24400.0,23.073,23.0806,23.073,23.073,24400.0
2013-09-13 14:20:00,30.5,30.51,30.5,30.5,12400.0,23.073,23.0806,23.073,23.073,12400.0
2013-09-13 14:25:00,30.5,30.5,30.49,30.49,12600.0,23.073,23.073,23.0654,23.0654,12600.0
2013-09-13 14:30:00,30.49,30.49,30.47,30.48,41000.0,23.0654,23.0654,23.0503,23.0579,41000.0
2013-09-13 14:35:00,30.49,30.5,30.48,30.5,33800.0,23.0654,23.073,23.0579,23.073,33800.0
2013-09-13 14:40:00,30.5,30.53,30.5,30.52,37600.0,23.073,23.0957,23.073,23.0881,37600.0
2013-09-13 14:45:00,30.52,30.52,30.5,30.5,13800.0,23.0881,23.0881,23.073,23.073,13800.0
2013-09-13 14:50:00,30.5,30.52,30.5,30.52,14200.0,23.073,23.0881,23.073,23.0881,14200.0
2013-09-13 14:55:00,30.52,30.52,30.5,30.5,37600.0,23.0881,23.0881,23.073,23.073,37600.0
2013-09-13 15:00:00,30.5,30.52,30.5,30.5,78600.0,23.073,23.0881,23.073,23.073,78600.0
2013-09-13 15:05:00,30.5,30.52,30.5,30.5,68200.0,23.073,23.0881,23.073,23.073,68200.0
2013-09-13 15:10:00,30.5,30.54,30.5,30.54,62800.0,23.073,23.1033,23.073,23.1033,62800.0
2013-09-13 15:15:00,30.53,30.55,30.53,30.54,34600.0,23.0957,23.1108,23.0957,23.1033,34600.0
2013-09-13 15:20:00,30.54,30.55,30.54,30.54,22400.0,23.1033,23.1108,23.1033,23.1033,22400.0
2013-09-13 15:25:00,30.54,30.54,30.5,30.5,33600.0,23.1033,23.1033,23.073,23.073,33600.0
2013-09-13 15:30:00,30.5,30.5,30.5,30.5,31000.0,23.073,23.073,23.073,23.073,31000.0
2013-09-13 15:35:00,30.5,30.52,30.5,30.5,54800.0,23.073,23.0881,23.073,23.073,54800.0
2013-09-13 15:40:00,30.5,30.5,30.5,30.5,35400.0,23.073,23.073,23.073,23.073,35400.0
2013-09-13 15:45:00,30.5,30.52,30.5,30.51,80400.0,23.073,23.0881,23.073,23.0806,80400.0
2013-09-13 15:50:00,30.51,30.51,30.5,30.5,180400.0,23.0806,23.0806,23.073,23.073,180400.0
2013-09-13 15:55:00,30.5,30.53,30.5,30.53,233000.0,23.073,23.0957,23.073,23.0957,233000.0
2013-09-16 09:30:00,31.01,31.02,30.91,30.91,168800.0,23.4588,23.4664,23.3832,23.3832,168800.0
2013-09-16 09:35:00,30.88,30.93,30.84,30.89,43800.0,23.3605,23.3983,23.3302,23.368,43800.0
2013-09-16 09:40:00,30.89,30.92,30.86,30.9,31200.0,23.368,23.3907,23.3453,23.3756,31200.0
2013-09-16 09:45:00,30.89,30.97,30.85,30.97,18800.0,23.368,23.4286,23.3378,23.4286,18800.0
2013-09-16 09:50:00,30.96,30.96,30.89,30.91,40200.0,23.421,23.421,23.368,23.3832,40200.0
2013-09-16 09:55:00,30.92,30.95,30.86,30.9,43400.0,23.3907,23.4134,23.3453,23.3756,43400.0
2013-09-16 10:00:00,30.9,30.91,30.85,30.86,49600.0,23.3756,23.3832,23.3378,23.3453,49600.0
2013-09-16 10:05:00,30.89,30.95,30.87,30.93,40200.0,23.368,23.4134,23.3529,23.3983,40200.0
2013-09-16 10:10:00,30.94,30.98,30.94,30.98,33200.0,23.4059,23.4361,23.4059,23.4361,33200.0
2013-09-16 10:15:00,30.99,31.02,30.99,31.01,52200.0,23.4437,23.4664,23.4437,23.4588,52200.0
2013-09-16 10:20:00,31.01,31.02,30.98,31.0,30400.0,23.4588,23.4664,23.4361,23.4513,30400.0
2013-09-16 10:25:00,31.0,31.04,31.0,31.0,31000.0,23.4513,23.4815,23.4513,23.4513,31000.0
2013-09-16 10:30:00,31.0,31.07,31.0,31.04,42200.0,23.4513,23.5042,23.4513,23.4815,42200.0
2013-09-16 10:35:00,31.05,31.06,31.02,31.03,26800.0,23.4891,23.4966,23.4664,23.474,26800.0
2013-09-16 10:40:00,31.04,31.04,30.99,30.99,34400.0,23.4815,23.4815,23.4437,23.4437,34400.0
2013-09-16 10:45:00,31.0,31.03,30.99,31.02,24000.0,23.4513,23.474,23.4437,23.4664,24000.0
2013-09-16 10:50:00,31.03,31.04,31.0,31.01,29800.0,23.474,23.4815,23.4513,23.4588,29800.0
2013-09-16 10:55:00,31.0,31.0,30.92,30.93,36600.0,23.4513,23.4513,23.3907,23.3983,36600.0
2013-09-16 11:00:00,30.93,30.94,30.93,30.94,23800.0,23.3983,23.4059,23.3983,23.4059,23800.0
2013-09-16 11:05:00,30.93,30.97,30.93,30.97,63800.0,23.3983,23.4286,23.3983,23.4286,63800.0
2013-09-16 11:10:00,30.97,31.0,30.97,30.98,54600.0,23.4286,23.4513,23.4286,23.4361,54600.0
2013-09-16 11:15:00,30.98,31.0,30.98,31.0,30800.0,23.4361,23.4513,23.4361,23.4513,30800.0
2013-09-16 11:20:00,31.0,31.01,30.99,31.0,29200.0,23.4513,23.4588,23.4437,23.4513,29200.0
2013-09-16 11:25:00,31.0,31.0,30.97,30.99,34200.0,23.4513,23.4513,23.4286,23.4437,34200.0
2013-09-16 11:30:00,30.98,31.0,30.97,30.99,32000.0,23.4361,23.4513,23.4286,23.4437,32000.0
2013-09-16 11:35:00,30.99,30.99,30.97,30.98,34000.0,23.4437,23.4437,23.4286,23.4361,34000.0
2013-09-16 11:40:00,30.98,30.99,30.97,30.98,21800.0,23.4361,23.4437,23.4286,23.4361,21800.0
2013-09-16 11:45:00,30.98,30.99,30.97,30.97,42800.0,23.4361,23.4437,23.4286,23.4286,42800.0
2013-09-16 11:50:00,30.97,30.98,30.96,30.98,54200.0,23.4286,23.4361,23.421,23.4361,54200.0
2013-09-16 11:55:00,30.98,30.98,30.97,30.98,54200.0,23.4361,23.4361,23.4286,23.4361,54200.0
2013-09-16 12:00:00,30.98,31.0,30.98,31.0,25200.0,23.4361,23.4513,23.4361,23.4513,25200.0
2013-09-16 12:05:00,30.99,30.99,30.97,30.99,27400.0,23.4437,23.4437,23.4286,23.4437,27400.0
2013-09-16 12:10:00,30.99,31.0,30.98,31.0,23400.0,23.4437,23.4513,23.4361,23.4513,23400.0
2013-09-16 12:15:00,31.0,31.02,30.99,31.02,17600.0,23.4513,23.4664,23.4437,23.4664,17600.0
2013-09-16 12:20:00,31.02,31.02,30.99,31.0,23600.0,23.4664,23.4664,23.4437,23.4513,23600.0
2013-09-16 12:25:00,30.99,31.04,30.99,31.03,34800.0,23.4437,23.4815,23.4437,23.474,34800.0
2013-09-16 12:30:00,31.03,31.03,30.98,31.02,34600.0,23.474,23.474,23.4361,23.4664,34600.0
2013-09-16 12:35:00,31.0,31.0,30.99,31.0,13000.0,23.4513,23.4513,23.4437,23.4513,13000.0
2013-09-16 12:40:00,31.0,31.0,30.97,30.98,26400.0,23.4513,23.4513,23.4286,23.4361,26400.0
2013-09-16 12:45:00,30.98,31.02,30.97,31.01,40800.0,23.4361,23.4664,23.4286,23.4588,40800.0
2013-09-16 12:50:00,31.02,31.02,31.0,31.0,6400.0,23.4664,23.4664,23.4513,23.4513,6400.0
2013-09-16 12:55:00,31.0,31.0,30.98,30.99,13400.0,23.4513,23.4513,23.4361,23.4437,13400.0
2013-09-16 13:00:00,30.99,31.0,30.98,31.0,30400.0,23.4437,23.4513,23.4361,23.4513,30400.0
2013-09-16 13:05:00,30.99,31.0,30.98,30.99,26800.0,23.4437,23.4513,23.4361,23.4437,26800.0
2013-09-16 13:10:00,30.99,31.0,30.98,30.99,19000.0,23.4437,23.4513,23.4361,23.4437,19000.0
2013-09-16 13:15:00,30.98,31.0,30.98,30.99,52600.0,23.4361,23.4513,23.4361,23.4437,52600.0
2013-09-16 13:20:00,30.99,31.0,30.98,30.99,42600.0,23.4437,23.4513,23.4361,23.4437,42600.0
2013-09-16 13:25:00,30.99,31.02,30.98,31.0,33200.0,23.4437,23.4664,23.4361,23.4513,33200.0
2013-09-16 13:30:00,31.0,31.0,30.99,30.99,24400.0,23.4513,23.4513,23.4437,23.4437,24400.0
2013-09-16 13:35:00,30.99,31.0,30.98,30.99,42400.0,23.4437,23.4513,23.4361,23.4437,42400.0
2013-09-16 13:40:00,30.99,30.99,30.89,30.92,41200.0,23.4437,23.4437,23.368,23.3907,41200.0
2013-09-16 13:45:00,30.91,30.95,30.9,30.93,33400.0,23.3832,23.4134,23.3756,23.3983,33400.0
2013-09-16 13:50:00,30.93,30.97,30.93,30.97,22200.0,23.3983,23.4286,23.3983,23.4286,22200.0
2013-09-16 13:55:00,30.97,30.98,30.95,30.97,35400.0,23.4286,23.4361,23.4134,23.4286,35400.0
2013-09-16 14:00:00,30.97,30.97,30.94,30.95,27200.0,23.4286,23.4286,23.4059,23.4134,27200.0
2013-09-16 14:05:00,30.94,30.94,30.92,30.92,41800.0,23.4059,23.4059,23.3907,23.3907,41800.0
2013-09-16 14:10:00,30.92,30.93,30.92,30.92,31800.0,23.3907,23.3983,23.3907,23.3907,31800.0
2013-09-16 14:15:00,30.92,30.96,30.92,30.94,22800.0,23.3907,23.421,23.3907,23.4059,22800.0
2013-09-16 14:20:00,30.94,30.95,30.93,30.95,16000.0,23.4059,23.4134,23.3983,23.4134,16000.0
2013-09-16 14:25:00,30.95,30.96,30.94,30.95,24200.0,23.4134,23.421,23.4059,23.4134,24200.0
2013-09-16 14:30:00,30.95,30.97,30.94,30.95,77600.0,23.4134,23.4286,23.4059,23.4134,77600.0
2013-09-16 14:35:00,30.95,30.95,30.92,30.93,27800.0,23.4134,23.4134,23.3907,23.3983,27800.0
2013-09-16 14:40:00,30.93,30.93,30.91,30.92,33200.0,23.3983,23.3983,23.3832,23.3907,33200.0
2013-09-16 14:45:00,30.91,30.97,30.91,30.97,40800.0,23.3832,23.4286,23.3832,23.4286,40800.0
2013-09-16 14:50:00,30.97,30.97,30.96,30.97,15200.0,23.4286,23.4286,23.421,23.4286,15200.0
2013-09-16 14:55:00,30.97,30.98,30.96,30.97,28400.0,23.4286,23.4361,23.421,23.4286,28400.0
2013-09-16 15:00:00,30.97,30.99,30.96,30.99,44200.0,23.4286,23.4437,23.421,23.4437,44200.0
2013-09-16 15:05:00,30.99,30.99,30.96,30.99,48800.0,23.4437,23.4437,23.421,23.4437,48800.0
2013-09-16 15:10:00,30.99,31.0,30.99,31.0,27200.0,23.4437,23.4513,23.4437,23.4513,27200.0
2013-09-16 15:15:00,31.0,31.02,31.0,31.02,31800.0,23.4513,23.4664,23.4513,23.4664,31800.0
2013-09-16 15:20:00,31.02,31.04,31.02,31.03,63800.0,23.4664,23.4815,23.4664,23.474,63800.0
2013-09-16 15:25:00,31.03,31.05,31.0,31.0,158400.0,23.474,23.4891,23.4513,23.4513,158400.0
2013-09-16 15:30:00,31.0,31.0,30.95,30.98,125000.0,23.4513,23.4513,23.4134,23.4361,125000.0
2013-09-16 15:35:00,30.97,30.98,30.92,30.93,93200.0,23.4286,23.4361,23.3907,23.3983,93200.0
2013-09-16 15:40:00,30.94,30.96,30.91,30.93,152600.0,23.4059,23.421,23.3832,23.3983,152600.0
2013-09-16 15:45:00,30.93,30.95,30.92,30.93,85000.0,23.3983,23.4134,23.3907,23.3983,85000.0
2013-09-16 15:50:00,30.93,30.96,30.92,30.93,107400.0,23.3983,23.421,23.3907,23.3983,107400.0
2013-09-16 15:55:00,30.93,30.97,30.93,30.93,237400.0,23.3983,23.4286,23.3983,23.3983,237400.0
2013-09-17 09:30:00,30.95,31.04,30.93,31.02,105000.0,23.4134,23.4815,23.3983,23.4664,105000.0
2013-09-17 09:35:00,31.03,31.06,30.92,30.98,38400.0,23.474,23.4966,23.3907,23.4361,38400.0
2013-09-17 09:40:00,30.96,31.01,30.93,30.96,37400.0,23.421,23.4588,23.3983,23.421,37400.0
2013-09-17 09:45:00,30.97,31.03,30.96,30.99,27600.0,23.4286,23.474,23.421,23.4437,27600.0
2013-09-17 09:50:00,30.99,31.06,30.97,31.03,46200.0,23.4437,23.4966,23.4286,23.474,46200.0
2013-09-17 09:55:00,31.03,31.1,31.02,31.07,27800.0,23.474,23.5269,23.4664,23.5042,27800.0
2013-09-17 10:00:00,31.08,31.08,31.04,31.05,22200.0,23.5118,23.5118,23.4815,23.4891,22200.0
2013-09-17 10:05:00,31.05,31.08,31.02,31.06,35800.0,23.4891,23.5118,23.4664,23.4966,35800.0
2013-09-17 10:10:00,31.07,31.11,31.06,31.11,15400.0,23.5042,23.5345,23.4966,23.5345,15400.0
2013-09-17 10:15:00,31.11,31.12,31.07,31.08,24200.0,23.5345,23.542,23.5042,23.5118,24200.0
2013-09-17 10:20:00,31.07,31.1,31.05,31.05,117400.0,23.5042,23.5269,23.4891,23.4891,117400.0
2013-09-17 10:25:00,31.05,31.07,31.02,31.07,48800.0,23.4891,23.5042,23.4664,23.5042,48800.0
2013-09-17 10:30:00,31.07,31.1,31.02,31.02,72200.0,23.5042,23.5269,23.4664,23.4664,72200.0
2013-09-17 10:35:00,31.03,31.06,31.02,31.02,18000.0,23.474,23.4966,23.4664,23.4664,18000.0
2013-09-17 10:40:00,31.01,31.02,30.94,30.94,23000.0,23.4588,23.4664,23.4059,23.4059,23000.0
2013-09-17 10:45:00,30.95,30.97,30.94,30.96,13400.0,23.4134,23.4286,23.4059,23.421,13400.0
2013-09-17 10:50:00,30.96,30.97,30.95,30.96,11600.0,23.421,23.4286,23.4134,23.421,11600.0
2013-09-17 10:55:00,30.95,31.0,30.93,31.0,59600.0,23.4134,23.4513,23.3983,23.4513,59600.0
2013-09-17 11:00:00,31.0,31.01,31.0,31.0,15200.0,23.4513,23.4588,23.4513,23.4513,15200.0
2013-09-17 11:05:00,31.0,31.0,30.98,31.0,56600.0,23.4513,23.4513,23.4361,23.4513,56600.0
2013-09-17 11:10:00,31.0,31.0,30.96,30.96,117200.0,23.4513,23.4513,23.421,23.421,117200.0
2013-09-17 11:15:00,30.96,30.96,30.93,30.94,39600.0,23.421,23.421,23.3983,23.4059,39600.0
2013-09-17 11:20:00,30.95,30.95,30.93,30.93,17200.0,23.4134,23.4134,23.3983,23.3983,17200.0
2013-09-17 11:25:00,30.94,30.97,30.94,30.95,12400.0,23.4059,23.4286,23.4059,23.4134,12400.0
2013-09-17 11:30:00,30.95,30.96,30.93,30.95,17400.0,23.4134,23.421,23.3983,23.4134,17400.0
2013-09-17 11:35:00,30.95,30.95,30.93,30.95,15800.0,23.4134,23.4134,23.3983,23.4134,15800.0
2013-09-17 11:40:00,30.94,30.96,30.94,30.94,13400.0,23.4059,23.421,23.4059,23.4059,13400.0
2013-09-17 11:45:00,30.94,30.98,30.94,30.95,16600.0,23.4059,23.4361,23.4059,23.4134,16600.0
2013-09-17 11:50:00,30.95,30.95,30.93,30.95,11000.0,23.4134,23.4134,23.3983,23.4134,11000.0
2013-09-17 11:55:00,30.95,30.96,30.93,30.95,31000.0,23.4134,23.421,23.3983,23.4134,31000.0
2013-09-17 12:00:00,30.95,30.96,30.94,30.96,22000.0,23.4134,23.421,23.4059,23.421,22000.0
2013-09-17 12:05:00,30.96,30.98,30.95,30.98,16200.0,23.421,23.4361,23.4134,23.4361,16200.0
2013-09-17 12:10:00,30.98,30.98,30.97,30.98,16400.0,23.4361,23.4361,23.4286,23.4361,16400.0
2013-09-17 12:15:00,30.98,31.0,30.98,31.0,14000.0,23.4361,23.4513,23.4361,23.4513,14000.0
2013-09-17 12:20:00,31.02,31.02,30.99,31.0,39000.0,23.4664,23.4664,23.4437,23.4513,39000.0
2013-09-17 12:25:00,31.0,31.03,31.0,31.03,7800.0,23.4513,23.474,23.4513,23.474,7800.0
2013-09-17 12:30:00,31.04,31.04,31.03,31.04,22600.0,23.4815,23.4815,23.474,23.4815,22600.0
2013-09-17 12:35:00,31.04,31.06,31.04,31.06,10200.0,23.4815,23.4966,23.4815,23.4966,10200.0
2013-09-17 12:40:00,31.06,31.08,31.06,31.07,18400.0,23.4966,23.5118,23.4966,23.5042,18400.0
2013-09-17 12:45:00,31.07,31.09,31.07,31.09,13600.0,23.5042,23.5193,23.5042,23.5193,13600.0
2013-09-17 12:50:00,31.08,31.09,31.07,31.09,10400.0,23.5118,23.5193,23.5042,23.5193,10400.0
2013-09-17 12:55:00,31.09,31.09,31.06,31.08,13000.0,23.5193,23.5193,23.4966,23.5118,13000.0
2013-09-17 13:00:00,31.06,31.08,31.06,31.08,15000.0,23.4966,23.5118,23.4966,23.5118,15000.0
2013-09-17 13:05:00,31.08,31.09,31.08,31.09,12000.0,23.5118,23.5193,23.5118,23.5193,12000.0
2013-09-17 13:10:00,31.08,31.08,31.07,31.07,16800.0,23.5118,23.5118,23.5042,23.5042,16800.0
2013-09-17 13:15:00,31.07,31.07,31.0,31.0,32200.0,23.5042,23.5042,23.4513,23.4513,32200.0
2013-09-17 13:20:00,31.0,31.02,31.0,31.02,7600.0,23.4513,23.4664,23.4513,23.4664,7600.0
2013-09-17 13:25:00,31.01,31.03,31.01,31.03,17800.0,23.4588,23.474,23.4588,23.474,17800.0
2013-09-17 13:30:00,31.02,31.03,31.02,31.02,8400.0,23.4664,23.474,23.4664,23.4664,8400.0
2013-09-17 13:35:00,31.02,31.03,31.0,31.01,18400.0,23.4664,23.474,23.4513,23.4588,18400.0
2013-09-17 13:40:00,31.01,31.03,31.01,31.02,12600.0,23.4588,23.474,23.4588,23.4664,12600.0
2013-09-17 13:45:00,31.02,31.04,31.02,31.04,16800.0,23.4664,23.4815,23.4664,23.4815,16800.0
2013-09-17 13:50:00,31.04,31.07,31.04,31.06,21800.0,23.4815,23.5042,23.4815,23.4966,21800.0
2013-09-17 13:55:00,31.06,31.07,31.05,31.06,21200.0,23.4966,23.5042,23.4891,23.4966,21200.0
2013-09-17 14:00:00,31.06,31.09,31.06,31.09,23000.0,23.4966,23.5193,23.4966,23.5193,23000.0
2013-09-17 14:05:00,31.09,31.11,31.09,31.1,15600.0,23.5193,23.5345,23.5193,23.5269,15600.0
2013-09-17 14:10:00,31.1,31.11,31.09,31.1,18200.0,23.5269,23.5345,23.5193,23.5269,18200.0
2013-09-17 14:15:00,31.1,31.1,31.08,31.09,24800.0,23.5269,23.5269,23.5118,23.5193,24800.0
2013-09-17 14:20:00,31.09,31.09,31.07,31.09,23200.0,23.5193,23.5193,23.5042,23.5193,23200.0
2013-09-17 14:25:00,31.09,31.1,31.08,31.08,19000.0,23.5193,23.5269,23.5118,23.5118,19000.0
2013-09-17 14:30:00,31.08,31.1,31.08,31.1,16800.0,23.5118,23.5269,23.5118,23.5269,16800.0
2013-09-17 14:35:00,31.09,31.11,31.09,31.11,16000.0,23.5193,23.5345,23.5193,23.5345,16000.0
2013-09-17 14:40:00,31.11,31.12,31.11,31.12,21200.0,23.5345,23.542,23.5345,23.542,21200.0
2013-09-17 14:45:00,31.12,31.14,31.11,31.14,17000.0,23.542,23.5572,23.5345,23.5572,17000.0
2013-09-17 14:50:00,31.14,31.14,31.1,31.11,32200.0,23.5572,23.5572,23.5269,23.5345,32200.0
2013-09-17 14:55:00,31.1,31.15,31.1,31.14,44600.0,23.5269,23.5647,23.5269,23.5572,44600.0
2013-09-17 15:00:00,31.14,31.14,31.09,31.09,39000.0,23.5572,23.5572,23.5193,23.5193,39000.0
2013-09-17 15:05:00,31.09,31.11,31.07,31.08,33600.0,23.5193,23.5345,23.5042,23.5118,33600.0
2013-09-17 15:10:00,31.09,31.09,31.07,31.09,30600.0,23.5193,23.5193,23.5042,23.5193,30600.0
2013-09-17 15:15:00,31.09,31.09,31.08,31.09,22000.0,23.5193,23.5193,23.5118,23.5193,22000.0
2013-09-17 15:20:00,31.1,31.1,31.09,31.09,15400.0,23.5269,23.5269,23.5193,23.5193,15400.0
2013-09-17 15:25:00,31.09,31.09,31.08,31.08,26600.0,23.5193,23.5193,23.5118,23.5118,26600.0
2013-09-17 15:30:00,31.08,31.08,31.06,31.07,49200.0,23.5118,23.5118,23.4966,23.5042,49200.0
2013-09-17 15:35:00,31.07,31.09,31.07,31.07,36400.0,23.5042,23.5193,23.5042,23.5042,36400.0
2013-09-17 15:40:00,31.08,31.1,31.06,31.09,47400.0,23.5118,23.5269,23.4966,23.5193,47400.0
2013-09-17 15:45:00,31.09,31.1,31.08,31.08,63600.0,23.5193,23.5269,23.5118,23.5118,63600.0
2013-09-17 15:50:00,31.08,31.09,31.07,31.09,63800.0,23.5118,23.5193,23.5042,23.5193,63800.0
2013-09-17 15:55:00,31.08,31.13,31.08,31.11,227000.0,23.5118,23.5496,23.5118,23.5345,227000.0
2013-09-18 09:30:00,31.05,31.1,30.93,31.0,98800.0,23.4891,23.5269,23.3983,23.4513,98800.0
2013-09-18 09:35:00,31.0,31.13,31.0,31.08,25600.0,23.4513,23.5496,23.4513,23.5118,25600.0
2013-09-18 09:40:00,31.08,31.12,31.06,31.07,25800.0,23.5118,23.542,23.4966,23.5042,25800.0
2013-09-18 09:45:00,31.08,31.13,31.07,31.09,67000.0,23.5118,23.5496,23.5042,23.5193,67000.0
2013-09-18 09:50:00,31.09,31.13,31.09,31.12,22000.0,23.5193,23.5496,23.5193,23.542,22000.0
2013-09-18 09:55:00,31.11,31.11,31.1,31.11,15600.0,23.5345,23.5345,23.5269,23.5345,15600.0
2013-09-18 10:00:00,31.1,31.11,31.09,31.11,19400.0,23.5269,23.5345,23.5193,23.5345,19400.0
2013-09-18 10:05:00,31.1,31.13,31.09,31.11,26600.0,23.5269,23.5496,23.5193,23.5345,26600.0
2013-09-18 10:10:00,31.11,31.13,31.11,31.11,16000.0,23.5345,23.5496,23.5345,23.5345,16000.0
2013-09-18 10:15:00,31.11,31.13,31.11,31.11,20200.0,23.5345,23.5496,23.5345,23.5345,20200.0
2013-09-18 10:20:00,31.11,31.11,31.1,31.1,35400.0,23.5345,23.5345,23.5269,23.5269,35400.0
2013-09-18 10:25:00,31.11,31.11,31.09,31.1,47800.0,23.5345,23.5345,23.5193,23.5269,47800.0
2013-09-18 10:30:00,31.09,31.09,31.05,31.05,24000.0,23.5193,23.5193,23.4891,23.4891,24000.0
2013-09-18 10:35:00,31.05,31.09,31.05,31.08,38400.0,23.4891,23.5193,23.4891,23.5118,38400.0
2013-09-18 10:40:00,31.09,31.09,31.05,31.06,30000.0,23.5193,23.5193,23.4891,23.4966,30000.0
2013-09-18 10:45:00,31.05,31.07,31.05,31.07,30400.0,23.4891,23.5042,23.4891,23.5042,30400.0
2013-09-18 10:50:00,31.07,31.08,31.06,31.07,28800.0,23.5042,23.5118,23.4966,23.5042,28800.0
2013-09-18 10:55:00,31.07,31.07,31.05,31.06,36200.0,23.5042,23.5042,23.4891,23.4966,36200.0
2013-09-18 11:00:00,31.07,31.08,31.06,31.07,30000.0,23.5042,23.5118,23.4966,23.5042,30000.0
2013-09-18 11:05:00,31.08,31.11,31.07,31.07,33600.0,23.5118,23.5345,23.5042,23.5042,33600.0
2013-09-18 11:10:00,31.07,31.08,31.06,31.08,43400.0,23.5042,23.5118,23.4966,23.5118,43400.0
2013-09-18 11:15:00,31.08,31.09,31.04,31.04,72800.0,23.5118,23.5193,23.4815,23.4815,72800.0
2013-09-18 11:20:00,31.03,31.04,31.02,31.04,13200.0,23.474,23.4815,23.4664,23.4815,13200.0
2013-09-18 11:25:00,31.04,31.08,31.04,31.06,31000.0,23.4815,23.5118,23.4815,23.4966,31000.0
2013-09-18 11:30:00,31.05,31.08,31.05,31.06,16000.0,23.4891,23.5118,23.4891,23.4966,16000.0
2013-09-18 11:35:00,31.06,31.08,31.05,31.06,27600.0,23.4966,23.5118,23.4891,23.4966,27600.0
2013-09-18 11:40:00,31.06,31.06,31.05,31.06,7600.0,23.4966,23.4966,23.4891,23.4966,7600.0
2013-09-18 11:45:00,31.06,31.08,31.04,31.05,40200.0,23.4966,23.5118,23.4815,23.4891,40200.0
2013-09-18 11:50:00,31.05,31.1,31.05,31.1,11600.0,23.4891,23.5269,23.4891,23.5269,11600.0
2013-09-18 11:55:00,31.1,31.11,31.09,31.1,26200.0,23.5269,23.5345,23.5193,23.5269,26200.0
2013-09-18 12:00:00,31.1,31.11,31.07,31.08,15000.0,23.5269,23.5345,23.5042,23.5118,15000.0
2013-09-18 12:05:00,31.07,31.1,31.07,31.1,18400.0,23.5042,23.5269,23.5042,23.5269,18400.0
2013-09-18 12:10:00,31.1,31.11,31.1,31.11,19200.0,23.5269,23.5345,23.5269,23.5345,19200.0
2013-09-18 12:15:00,31.11,31.11,31.08,31.09,24800.0,23.5345,23.5345,23.5118,23.5193,24800.0
2013-09-18 12:20:00,31.09,31.09,31.07,31.09,22600.0,23.5193,23.5193,23.5042,23.5193,22600.0
2013-09-18 12:25:00,31.09,31.1,31.08,31.1,39200.0,23.5193,23.5269,23.5118,23.5269,39200.0
2013-09-18 12:30:00,31.1,31.1,31.08,31.08,14800.0,23.5269,23.5269,23.5118,23.5118,14800.0
2013-09-18 12:35:00,31.09,31.09,31.06,31.06,38200.0,23.5193,23.5193,23.4966,23.4966,38200.0
2013-09-18 12:40:00,31.06,31.08,31.06,31.07,11800.0,23.4966,23.5118,23.4966,23.5042,11800.0
2013-09-18 12:45:00,31.07,31.08,31.07,31.08,14000.0,23.5042,23.5118,23.5042,23.5118,14000.0
2013-09-18 12:50:00,31.09,31.13,31.08,31.11,24200.0,23.5193,23.5496,23.5118,23.5345,24200.0
2013-09-18 12:55:00,31.11,31.13,31.1,31.13,18600.0,23.5345,23.5496,23.5269,23.5496,18600.0
2013-09-18 13:00:00,31.12,31.14,31.11,31.13,67000.0,23.542,23.5572,23.5345,23.5496,67000.0
2013-09-18 13:05:00,31.13,31.14,31.11,31.14,30400.0,23.5496,23.5572,23.5345,23.5572,30400.0
2013-09-18 13:10:00,31.14,31.15,31.11,31.11,19400.0,23.5572,23.5647,23.5345,23.5345,19400.0
2013-09-18 13:15:00,31.11,31.12,31.07,31.09,33000.0,23.5345,23.542,23.5042,23.5193,33000.0
2013-09-18 13:20:00,31.08,31.14,31.08,31.13,69800.0,23.5118,23.5572,23.5118,23.5496,69800.0
2013-09-18 13:25:00,31.14,31.15,31.13,31.13,17800.0,23.5572,23.5647,23.5496,23.5496,17800.0
2013-09-18 13:30:00,31.14,31.14,31.13,31.13,10200.0,23.5572,23.5572,23.5496,23.5496,10200.0
2013-09-18 13:35:00,31.13,31.13,31.11,31.11,49400.0,23.5496,23.5496,23.5345,23.5345,49400.0
2013-09-18 13:40:00,31.11,31.11,31.1,31.11,17000.0,23.5345,23.5345,23.5269,23.5345,17000.0
2013-09-18 13:45:00,31.11,31.14,31.1,31.13,20200.0,23.5345,23.5572,23.5269,23.5496,20200.0
2013-09-18 13:50:00,31.13,31.13,31.11,31.11,16600.0,23.5496,23.5496,23.5345,23.5345,16600.0
2013-09-18 13:55:00,31.11,31.11,31.07,31.07,22200.0,23.5345,23.5345,23.5042,23.5042,22200.0
2013-09-18 14:00:00,31.08,31.42,31.08,31.24,187200.0,23.5118,23.769,23.5118,23.6328,187200.0
2013-09-18 14:05:00,31.24,31.32,31.21,31.29,56000.0,23.6328,23.6933,23.6101,23.6706,56000.0
2013-09-18 14:10:00,31.29,31.41,31.28,31.32,186200.0,23.6706,23.7614,23.6631,23.6933,186200.0
2013-09-18 14:15:00,31.32,31.36,31.31,31.36,51200.0,23.6933,23.7236,23.6858,23.7236,51200.0
2013-09-18 14:20:00,31.35,31.45,31.35,31.42,110200.0,23.716,23.7917,23.716,23.769,110200.0
2013-09-18 14:25:00,31.42,31.44,31.31,31.33,105800.0,23.769,23.7841,23.6858,23.7009,105800.0
2013-09-18 14:30:00,31.32,31.35,31.23,31.29,92200.0,23.6933,23.716,23.6253,23.6706,92200.0
2013-09-18 14:35:00,31.29,31.3,31.19,31.24,90800.0,23.6706,23.6782,23.595,23.6328,90800.0
2013-09-18 14:40:00,31.24,31.31,31.24,31.28,98400.0,23.6328,23.6858,23.6328,23.6631,98400.0
2013-09-18 14:45:00,31.28,31.34,31.28,31.33,46200.0,23.6631,23.7085,23.6631,23.7009,46200.0
2013-09-18 14:50:00,31.34,31.41,31.33,31.4,60000.0,23.7085,23.7614,23.7009,23.7539,60000.0
2013-09-18 14:55:00,31.4,31.43,31.36,31.42,75400.0,23.7539,23.7766,23.7236,23.769,75400.0
2013-09-18 15:00:00,31.42,31.43,31.39,31.41,84600.0,23.769,23.7766,23.7463,23.7614,84600.0
2013-09-18 15:05:00,31.41,31.41,31.35,31.38,50400.0,23.7614,23.7614,23.716,23.7387,50400.0
2013-09-18 15:10:00,31.38,31.38,31.33,31.35,58400.0,23.7387,23.7387,23.7009,23.716,58400.0
2013-09-18 15:15:00,31.34,31.36,31.31,31.32,53800.0,23.7085,23.7236,23.6858,23.6933,53800.0
2013-09-18 15:20:00,31.33,31.35,31.3,31.35,32000.0,23.7009,23.716,23.6782,23.716,32000.0
2013-09-18 15:25:00,31.34,31.35,31.25,31.25,69400.0,23.7085,23.716,23.6404,23.6404,69400.0
2013-09-18 15:30:00,31.26,31.34,31.26,31.33,124600.0,23.6479,23.7085,23.6479,23.7009,124600.0
2013-09-18 15:35:00,31.33,31.39,31.33,31.39,132600.0,23.7009,23.7463,23.7009,23.7463,132600.0
2013-09-18 15:40:00,31.4,31.44,31.38,31.41,219400.0,23.7539,23.7841,23.7387,23.7614,219400.0
2013-09-18 15:45:00,31.41,31.45,31.41,31.43,188400.0,23.7614,23.7917,23.7614,23.7766,188400.0
2013-09-18 15:50:00,31.43,31.44,31.42,31.42,269000.0,23.7766,23.7841,23.769,23.769,269000.0
2013-09-18 15:55:00,31.42,31.48,31.42,31.44,620600.0,23.769,23.8144,23.769,23.7841,620600.0
2013-09-19 09:30:00,31.48,31.5,31.43,31.45,202400.0,23.8144,23.8295,23.7766,23.7917,202400.0
2013-09-19 09:35:00,31.43,31.47,31.43,31.46,99000.0,23.7766,23.8068,23.7766,23.7992,99000.0
2013-09-19 09:40:00,31.45,31.5,31.43,31.46,168400.0,23.7917,23.8295,23.7766,23.7992,168400.0
2013-09-19 09:45:00,31.46,31.48,31.36,31.36,60200.0,23.7992,23.8144,23.7236,23.7236,60200.0
2013-09-19 09:50:00,31.38,31.43,31.33,31.41,83800.0,23.7387,23.7766,23.7009,23.7614,83800.0
2013-09-19 09:55:00,31.4,31.4,31.31,31.4,44200.0,23.7539,23.7539,23.6858,23.7539,44200.0
2013-09-19 10:00:00,31.4,31.4,31.25,31.29,58800.0,23.7539,23.7539,23.6404,23.6706,58800.0
2013-09-19 10:05:00,31.29,31.32,31.22,31.25,35800.0,23.6706,23.6933,23.6177,23.6404,35800.0
2013-09-19 10:10:00,31.25,31.27,31.22,31.23,64200.0,23.6404,23.6555,23.6177,23.6253,64200.0
2013-09-19 10:15:00,31.23,31.25,31.2,31.21,133800.0,23.6253,23.6404,23.6026,23.6101,133800.0
2013-09-19 10:20:00,31.2,31.28,31.2,31.26,129600.0,23.6026,23.6631,23.6026,23.6479,129600.0
2013-09-19 10:25:00,31.26,31.27,31.24,31.25,78600.0,23.6479,23.6555,23.6328,23.6404,78600.0
2013-09-19 10:30:00,31.25,31.26,31.24,31.25,80200.0,23.6404,23.6479,23.6328,23.6404,80200.0
2013-09-19 10:35:00,31.25,31.26,31.24,31.26,66600.0,23.6404,23.6479,23.6328,23.6479,66600.0
2013-09-19 10:40:00,31.26,31.31,31.25,31.3,68200.0,23.6479,23.6858,23.6404,23.6782,68200.0
2013-09-19 10:45:00,31.3,31.3,31.22,31.25,107200.0,23.6782,23.6782,23.6177,23.6404,107200.0
2013-09-19 10:50:00,31.24,31.25,31.2,31.21,57200.0,23.6328,23.6404,23.6026,23.6101,57200.0
2013-09-19 10:55:00,31.21,31.23,31.2,31.22,60800.0,23.6101,23.6253,23.6026,23.6177,60800.0
2013-09-19 11:00:00,31.22,31.25,31.22,31.23,77400.0,23.6177,23.6404,23.6177,23.6253,77400.0
2013-09-19 11:05:00,31.23,31.24,31.21,31.22,75600.0,23.6253,23.6328,23.6101,23.6177,75600.0
2013-09-19 11:10:00,31.22,31.22,31.18,31.21,73000.0,23.6177,23.6177,23.5874,23.6101,73000.0
2013-09-19 11:15:00,31.2,31.21,31.18,31.21,43400.0,23.6026,23.6101,23.5874,23.6101,43400.0
2013-09-19 11:20:00,31.21,31.22,31.2,31.2,46000.0,23.6101,23.6177,23.6026,23.6026,46000.0
2013-09-19 11:25:00,31.2,31.2,31.18,31.18,31000.0,23.6026,23.6026,23.5874,23.5874,31000.0
2013-09-19 11:30:00,31.18,31.18,31.15,31.17,68600.0,23.5874,23.5874,23.5647,23.5799,68600.0
2013-09-19 11:35:00,31.16,31.17,31.15,31.16,39200.0,23.5723,23.5799,23.5647,23.5723,39200.0
2013-09-19 11:40:00,31.16,31.17,31.15,31.15,34000.0,23.5723,23.5799,23.5647,23.5647,34000.0
2013-09-19 11:45:00,31.16,31.2,31.16,31.17,36800.0,23.5723,23.6026,23.5723,23.5799,36800.0
2013-09-19 11:50:00,31.16,31.19,31.15,31.18,45400.0,23.5723,23.595,23.5647,23.5874,45400.0
2013-09-19 11:55:00,31.18,31.18,31.17,31.18,50800.0,23.5874,23.5874,23.5799,23.5874,50800.0
2013-09-19 12:00:00,31.17,31.2,31.16,31.2,79400.0,23.5799,23.6026,23.5723,23.6026,79400.0
2013-09-19 12:05:00,31.2,31.22,31.19,31.22,36200.0,23.6026,23.6177,23.595,23.6177,36200.0
2013-09-19 12:10:00,31.22,31.23,31.2,31.23,34000.0,23.6177,23.6253,23.6026,23.6253,34000.0
2013-09-19 12:15:00,31.23,31.23,31.21,31.21,40200.0,23.6253,23.6253,23.6101,23.6101,40200.0
2013-09-19 12:20:00,31.21,31.22,31.2,31.2,34400.0,23.6101,23.6177,23.6026,23.6026,34400.0
2013-09-19 12:25:00,31.2,31.25,31.2,31.24,27600.0,23.6026,23.6404,23.6026,23.6328,27600.0
2013-09-19 12:30:00,31.24,31.24,31.2,31.22,45000.0,23.6328,23.6328,23.6026,23.6177,45000.0
2013-09-19 12:35:00,31.22,31.22,31.2,31.21,28000.0,23.6177,23.6177,23.6026,23.6101,28000.0
2013-09-19 12:40:00,31.21,31.21,31.2,31.2,20000.0,23.6101,23.6101,23.6026,23.6026,20000.0
2013-09-19 12:45:00,31.2,31.21,31.18,31.2,30000.0,23.6026,23.6101,23.5874,23.6026,30000.0
2013-09-19 12:50:00,31.19,31.2,31.18,31.18,25400.0,23.595,23.6026,23.5874,23.5874,25400.0
2013-09-19 12:55:00,31.17,31.18,31.17,31.17,25600.0,23.5799,23.5874,23.5799,23.5799,25600.0
2013-09-19 13:00:00,31.17,31.18,31.14,31.16,27000.0,23.5799,23.5874,23.5572,23.5723,27000.0
2013-09-19 13:05:00,31.15,31.16,31.14,31.15,38600.0,23.5647,23.5723,23.5572,23.5647,38600.0
2013-09-19 13:10:00,31.15,31.18,31.15,31.17,26200.0,23.5647,23.5874,23.5647,23.5799,26200.0
2013-09-19 13:15:00,31.17,31.18,31.15,31.18,27800.0,23.5799,23.5874,23.5647,23.5874,27800.0
2013-09-19 13:20:00,31.18,31.19,31.17,31.18,34200.0,23.5874,23.595,23.5799,23.5874,34200.0
2013-09-19 13:25:00,31.18,31.18,31.15,31.17,27800.0,23.5874,23.5874,23.5647,23.5799,27800.0
2013-09-19 13:30:00,31.17,31.18,31.15,31.17,85600.0,23.5799,23.5874,23.5647,23.5799,85600.0
2013-09-19 13:35:00,31.17,31.18,31.16,31.18,68400.0,23.5799,23.5874,23.5723,23.5874,68400.0
2013-09-19 13:40:00,31.18,31.18,31.17,31.17,71400.0,23.5874,23.5874,23.5799,23.5799,71400.0
2013-09-19 13:45:00,31.17,31.18,31.14,31.15,147200.0,23.5799,23.5874,23.5572,23.5647,147200.0
2013-09-19 13:50:00,31.15,31.15,31.06,31.06,95600.0,23.5647,23.5647,23.4966,23.4966,95600.0
2013-09-19 13:55:00,31.07,31.07,31.03,31.04,66400.0,23.5042,23.5042,23.474,23.4815,66400.0
2013-09-19 14:00:00,31.03,31.04,31.03,31.04,59800.0,23.474,23.4815,23.474,23.4815,59800.0
2013-09-19 14:05:00,31.04,31.04,31.0,31.0,77000.0,23.4815,23.4815,23.4513,23.4513,77000.0
2013-09-19 14:10:00,31.0,31.07,31.0,31.07,87200.0,23.4513,23.5042,23.4513,23.5042,87200.0
2013-09-19 14:15:00,31.07,31.08,31.05,31.07,63600.0,23.5042,23.5118,23.4891,23.5042,63600.0
2013-09-19 14:20:00,31.07,31.09,31.07,31.08,153000.0,23.5042,23.5193,23.5042,23.5118,153000.0
2013-09-19 14:25:00,31.08,31.08,31.07,31.07,51800.0,23.5118,23.5118,23.5042,23.5042,51800.0
2013-09-19 14:30:00,31.07,31.07,31.04,31.06,52800.0,23.5042,23.5042,23.4815,23.4966,52800.0
2013-09-19 14:35:00,31.06,31.07,31.04,31.07,42000.0,23.4966,23.5042,23.4815,23.5042,42000.0
2013-09-19 14:40:00,31.07,31.07,31.04,31.05,49800.0,23.5042,23.5042,23.4815,23.4891,49800.0
2013-09-19 14:45:00,31.05,31.07,31.04,31.06,156000.0,23.4891,23.5042,23.4815,23.4966,156000.0
2013-09-19 14:50:00,31.06,31.06,31.05,31.05,50600.0,23.4966,23.4966,23.4891,23.4891,50600.0
2013-09-19 14:55:00,31.05,31.06,31.05,31.05,63000.0,23.4891,23.4966,23.4891,23.4891,63000.0
2013-09-19 15:00:00,31.04,31.05,31.04,31.04,39400.0,23.4815,23.4891,23.4815,23.4815,39400.0
2013-09-19 15:05:00,31.04,31.04,31.01,31.01,47400.0,23.4815,23.4815,23.4588,23.4588,47400.0
2013-09-19 15:10:00,31.01,31.01,30.99,30.99,61800.0,23.4588,23.4588,23.4437,23.4437,61800.0
2013-09-19 15:15:00,30.99,30.99,30.97,30.98,83200.0,23.4437,23.4437,23.4286,23.4361,83200.0
2013-09-19 15:20:00,30.98,31.0,30.98,31.0,137000.0,23.4361,23.4513,23.4361,23.4513,137000.0
2013-09-19 15:25:00,30.99,31.0,30.99,31.0,77600.0,23.4437,23.4513,23.4437,23.4513,77600.0
2013-09-19 15:30:00,31.0,31.04,31.0,31.03,92400.0,23.4513,23.4815,23.4513,23.474,92400.0
2013-09-19 15:35:00,31.03,31.05,31.02,31.03,82200.0,23.474,23.4891,23.4664,23.474,82200.0
2013-09-19 15:40:00,31.03,31.05,31.03,31.05,98200.0,23.474,23.4891,23.474,23.4891,98200.0
2013-09-19 15:45:00,31.05,31.08,31.05,31.08,109600.0,23.4891,23.5118,23.4891,23.5118,109600.0
2013-09-19 15:50:00,31.08,31.1,31.06,31.07,126200.0,23.5118,23.5269,23.4966,23.5042,126200.0
2013-09-19 15:55:00,31.07,31.11,31.06,31.08,331400.0,23.5042,23.5345,23.4966,23.5118,331400.0
2013-09-20 09:30:00,31.17,31.2,31.1,31.11,898000.0,23.5799,23.6026,23.5269,23.5345,898000.0
2013-09-20 09:35:00,31.13,31.24,31.11,31.24,35200.0,23.5496,23.6328,23.5345,23.6328,35200.0
2013-09-20 09:40:00,31.25,31.31,31.25,31.31,42000.0,23.6404,23.6858,23.6404,23.6858,42000.0
2013-09-20 09:45:00,31.32,31.33,31.25,31.33,42400.0,23.6933,23.7009,23.6404,23.7009,42400.0
2013-09-20 09:50:00,31.32,31.33,31.25,31.26,44200.0,23.6933,23.7009,23.6404,23.6479,44200.0
2013-09-20 09:55:00,31.27,31.27,31.16,31.18,46400.0,23.6555,23.6555,23.5723,23.5874,46400.0
2013-09-20 10:00:00,31.18,31.18,31.15,31.15,40400.0,23.5874,23.5874,23.5647,23.5647,40400.0
2013-09-20 10:05:00,31.14,31.15,31.07,31.11,66000.0,23.5572,23.5647,23.5042,23.5345,66000.0
2013-09-20 10:10:00,31.11,31.15,31.06,31.09,49000.0,23.5345,23.5647,23.4966,23.5193,49000.0
2013-09-20 10:15:00,31.1,31.1,31.05,31.07,37800.0,23.5269,23.5269,23.4891,23.5042,37800.0
2013-09-20 10:20:00,31.09,31.09,31.0,31.04,127200.0,23.5193,23.5193,23.4513,23.4815,127200.0
2013-09-20 10:25:00,31.04,31.06,31.02,31.05,65200.0,23.4815,23.4966,23.4664,23.4891,65200.0
2013-09-20 10:30:00,31.03,31.17,31.03,31.17,49400.0,23.474,23.5799,23.474,23.5799,49400.0
2013-09-20 10:35:00,31.17,31.21,31.17,31.19,38000.0,23.5799,23.6101,23.5799,23.595,38000.0
2013-09-20 10:40:00,31.18,31.23,31.17,31.21,32400.0,23.5874,23.6253,23.5799,23.6101,32400.0
2013-09-20 10:45:00,31.2,31.22,31.17,31.22,27600.0,23.6026,23.6177,23.5799,23.6177,27600.0
2013-09-20 10:50:00,31.22,31.24,31.22,31.23,19800.0,23.6177,23.6328,23.6177,23.6253,19800.0
2013-09-20 10:55:00,31.23,31.24,31.2,31.24,45600.0,23.6253,23.6328,23.6026,23.6328,45600.0
2013-09-20 11:00:00,31.24,31.27,31.24,31.27,21400.0,23.6328,23.6555,23.6328,23.6555,21400.0
2013-09-20 11:05:00,31.27,31.33,31.27,31.32,76200.0,23.6555,23.7009,23.6555,23.6933,76200.0
2013-09-20 11:10:00,31.32,31.33,31.25,31.25,185200.0,23.6933,23.7009,23.6404,23.6404,185200.0
2013-09-20 11:15:00,31.25,31.28,31.24,31.25,21800.0,23.6404,23.6631,23.6328,23.6404,21800.0
2013-09-20 11:20:00,31.24,31.24,31.19,31.19,30600.0,23.6328,23.6328,23.595,23.595,30600.0
2013-09-20 11:25:00,31.19,31.24,31.19,31.24,50800.0,23.595,23.6328,23.595,23.6328,50800.0
2013-09-20 11:30:00,31.24,31.28,31.24,31.24,22200.0,23.6328,23.6631,23.6328,23.6328,22200.0
2013-09-20 11:35:00,31.24,31.25,31.23,31.25,31400.0,23.6328,23.6404,23.6253,23.6404,31400.0
2013-09-20 11:40:00,31.25,31.26,31.21,31.21,24200.0,23.6404,23.6479,23.6101,23.6101,24200.0
2013-09-20 11:45:00,31.21,31.27,31.21,31.26,14400.0,23.6101,23.6555,23.6101,23.6479,14400.0
2013-09-20 11:50:00,31.26,31.26,31.22,31.22,19000.0,23.6479,23.6479,23.6177,23.6177,19000.0
2013-09-20 11:55:00,31.23,31.23,31.2,31.2,30400.0,23.6253,23.6253,23.6026,23.6026,30400.0
2013-09-20 12:00:00,31.21,31.23,31.2,31.21,18800.0,23.6101,23.6253,23.6026,23.6101,18800.0
2013-09-20 12:05:00,31.2,31.22,31.18,31.19,35200.0,23.6026,23.6177,23.5874,23.595,35200.0
2013-09-20 12:10:00,31.19,31.2,31.15,31.15,27800.0,23.595,23.6026,23.5647,23.5647,27800.0
2013-09-20 12:15:00,31.15,31.15,31.11,31.11,14400.0,23.5647,23.5647,23.5345,23.5345,14400.0
2013-09-20 12:20:00,31.11,31.11,31.04,31.05,41600.0,23.5345,23.5345,23.4815,23.4891,41600.0
2013-09-20 12:25:00,31.05,31.09,31.04,31.08,19600.0,23.4891,23.5193,23.4815,23.5118,19600.0
2013-09-20 12:30:00,31.08,31.08,31.06,31.06,16000.0,23.5118,23.5118,23.4966,23.4966,16000.0
2013-09-20 12:35:00,31.05,31.14,31.04,31.11,91200.0,23.4891,23.5572,23.4815,23.5345,91200.0
2013-09-20 12:40:00,31.11,31.13,31.11,31.11,11400.0,23.5345,23.5496,23.5345,23.5345,11400.0
2013-09-20 12:45:00,31.12,31.16,31.12,31.16,12400.0,23.542,23.5723,23.542,23.5723,12400.0
2013-09-20 12:50:00,31.16,31.16,31.13,31.13,29000.0,23.5723,23.5723,23.5496,23.5496,29000.0
2013-09-20 12:55:00,31.13,31.16,31.13,31.15,12600.0,23.5496,23.5723,23.5496,23.5647,12600.0
2013-09-20 13:00:00,31.15,31.29,31.15,31.21,111400.0,23.5647,23.6706,23.5647,23.6101,111400.0
2013-09-20 13:05:00,31.21,31.21,31.13,31.13,15400.0,23.6101,23.6101,23.5496,23.5496,15400.0
2013-09-20 13:10:00,31.13,31.14,31.13,31.14,20600.0,23.5496,23.5572,23.5496,23.5572,20600.0
2013-09-20 13:15:00,31.14,31.17,31.13,31.17,20200.0,23.5572,23.5799,23.5496,23.5799,20200.0
2013-09-20 13:20:00,31.18,31.19,31.15,31.15,22600.0,23.5874,23.595,23.5647,23.5647,22600.0
2013-09-20 13:25:00,31.15,31.18,31.13,31.18,19200.0,23.5647,23.5874,23.5496,23.5874,19200.0
2013-09-20 13:30:00,31.17,31.18,31.15,31.15,13800.0,23.5799,23.5874,23.5647,23.5647,13800.0
2013-09-20 13:35:00,31.15,31.18,31.15,31.16,28200.0,23.5647,23.5874,23.5647,23.5723,28200.0
2013-09-20 13:40:00,31.16,31.16,31.1,31.1,32000.0,23.5723,23.5723,23.5269,23.5269,32000.0
2013-09-20 13:45:00,31.1,31.14,31.1,31.11,15000.0,23.5269,23.5572,23.5269,23.5345,15000.0
2013-09-20 13:50:00,31.11,31.15,31.11,31.14,13200.0,23.5345,23.5647,23.5345,23.5572,13200.0
2013-09-20 13:55:00,31.14,31.14,31.09,31.11,27000.0,23.5572,23.5572,23.5193,23.5345,27000.0
2013-09-20 14:00:00,31.11,31.11,31.07,31.09,20800.0,23.5345,23.5345,23.5042,23.5193,20800.0
2013-09-20 14:05:00,31.09,31.11,31.08,31.1,19000.0,23.5193,23.5345,23.5118,23.5269,19000.0
2013-09-20 14:10:00,31.1,31.11,31.1,31.1,8600.0,23.5269,23.5345,23.5269,23.5269,8600.0
2013-09-20 14:15:00,31.1,31.1,31.08,31.09,23800.0,23.5269,23.5269,23.5118,23.5193,23800.0
2013-09-20 14:20:00,31.09,31.13,31.09,31.13,19200.0,23.5193,23.5496,23.5193,23.5496,19200.0
2013-09-20 14:25:00,31.14,31.14,31.11,31.14,19200.0,23.5572,23.5572,23.5345,23.5572,19200.0
2013-09-20 14:30:00,31.13,31.14,31.1,31.1,25000.0,23.5496,23.5572,23.5269,23.5269,25000.0
2013-09-20 14:35:00,31.09,31.1,31.05,31.05,33200.0,23.5193,23.5269,23.4891,23.4891,33200.0
2013-09-20 14:40:00,31.05,31.08,31.03,31.07,43800.0,23.4891,23.5118,23.474,23.5042,43800.0
2013-09-20 14:45:00,31.07,31.11,31.06,31.11,13800.0,23.5042,23.5345,23.4966,23.5345,13800.0
2013-09-20 14:50:00,31.11,31.12,31.1,31.12,29200.0,23.5345,23.542,23.5269,23.542,29200.0
2013-09-20 14:55:00,31.11,31.13,31.1,31.1,24000.0,23.5345,23.5496,23.5269,23.5269,24000.0
2013-09-20 15:00:00,31.1,31.14,31.08,31.13,23800.0,23.5269,23.5572,23.5118,23.5496,23800.0
2013-09-20 15:05:00,31.13,31.15,31.13,31.14,20800.0,23.5496,23.5647,23.5496,23.5572,20800.0
2013-09-20 15:10:00,31.14,31.16,31.11,31.15,74800.0,23.5572,23.5723,23.5345,23.5647,74800.0
2013-09-20 15:15:00,31.15,31.18,31.15,31.18,27000.0,23.5647,23.5874,23.5647,23.5874,27000.0
2013-09-20 15:20:00,31.18,31.19,31.13,31.13,36400.0,23.5874,23.595,23.5496,23.5496,36400.0
2013-09-20 15:25:00,31.14,31.16,31.13,31.13,35400.0,23.5572,23.5723,23.5496,23.5496,35400.0
2013-09-20 15:30:00,31.13,31.15,31.11,31.11,50000.0,23.5496,23.5647,23.5345,23.5345,50000.0
2013-09-20 15:35:00,31.11,31.17,31.11,31.16,48800.0,23.5345,23.5799,23.5345,23.5723,48800.0
2013-09-20 15:40:00,31.16,31.2,31.16,31.18,88600.0,23.5723,23.6026,23.5723,23.5874,88600.0
2013-09-20 15:45:00,31.18,31.2,31.12,31.14,116600.0,23.5874,23.6026,23.542,23.5572,116600.0
2013-09-20 15:50:00,31.14,31.16,31.13,31.16,105400.0,23.5572,23.5723,23.5496,23.5723,105400.0
2013-09-20 15:55:00,31.16,31.19,31.15,31.16,272800.0,23.5723,23.595,23.5647,23.5723,272800.0
2013-09-23 09:30:00,31.0,31.21,30.93,31.21,105200.0,23.4513,23.6101,23.3983,23.6101,105200.0
2013-09-23 09:35:00,31.23,31.23,31.05,31.1,102000.0,23.6253,23.6253,23.4891,23.5269,102000.0
2013-09-23 09:40:00,31.07,31.1,30.99,31.04,28000.0,23.5042,23.5269,23.4437,23.4815,28000.0
2013-09-23 09:45:00,31.03,31.07,31.0,31.01,32200.0,23.474,23.5042,23.4513,23.4588,32200.0
2013-09-23 09:50:00,31.01,31.04,30.97,30.98,32600.0,23.4588,23.4815,23.4286,23.4361,32600.0
2013-09-23 09:55:00,30.98,31.0,30.94,30.97,33600.0,23.4361,23.4513,23.4059,23.4286,33600.0
2013-09-23 10:00:00,30.97,31.03,30.96,31.01,30000.0,23.4286,23.474,23.421,23.4588,30000.0
2013-09-23 10:05:00,31.0,31.0,30.94,30.97,35200.0,23.4513,23.4513,23.4059,23.4286,35200.0
2013-09-23 10:10:00,30.97,31.0,30.96,30.99,28000.0,23.4286,23.4513,23.421,23.4437,28000.0
2013-09-23 10:15:00,30.99,31.01,30.98,31.0,34000.0,23.4437,23.4588,23.4361,23.4513,34000.0
2013-09-23 10:20:00,30.99,31.08,30.99,31.01,24000.0,23.4437,23.5118,23.4437,23.4588,24000.0
2013-09-23 10:25:00,31.02,31.04,31.0,31.01,20000.0,23.4664,23.4815,23.4513,23.4588,20000.0
2013-09-23 10:30:00,31.0,31.05,30.99,31.04,30400.0,23.4513,23.4891,23.4437,23.4815,30400.0
2013-09-23 10:35:00,31.04,31.06,30.99,31.0,40800.0,23.4815,23.4966,23.4437,23.4513,40800.0
2013-09-23 10:40:00,31.0,31.03,31.0,31.03,25600.0,23.4513,23.474,23.4513,23.474,25600.0
2013-09-23 10:45:00,31.02,31.03,30.99,31.0,18800.0,23.4664,23.474,23.4437,23.4513,18800.0
2013-09-23 10:50:00,31.0,31.0,30.93,30.94,193800.0,23.4513,23.4513,23.3983,23.4059,193800.0
2013-09-23 10:55:00,30.95,31.0,30.9,30.91,136000.0,23.4134,23.4513,23.3756,23.3832,136000.0
2013-09-23 11:00:00,30.91,30.98,30.91,30.94,90200.0,23.3832,23.4361,23.3832,23.4059,90200.0
2013-09-23 11:05:00,30.93,30.95,30.92,30.93,33400.0,23.3983,23.4134,23.3907,23.3983,33400.0
2013-09-23 11:10:00,30.93,30.94,30.9,30.91,94200.0,23.3983,23.4059,23.3756,23.3832,94200.0
2013-09-23 11:15:00,30.91,30.93,30.91,30.92,20600.0,23.3832,23.3983,23.3832,23.3907,20600.0
2013-09-23 11:20:00,30.92,30.93,30.88,30.91,73800.0,23.3907,23.3983,23.3605,23.3832,73800.0
2013-09-23 11:25:00,30.91,30.93,30.9,30.9,33400.0,23.3832,23.3983,23.3756,23.3756,33400.0
2013-09-23 11:30:00,30.91,30.92,30.9,30.92,27600.0,23.3832,23.3907,23.3756,23.3907,27600.0
2013-09-23 11:35:00,30.93,30.97,30.9,30.97,14400.0,23.3983,23.4286,23.3756,23.4286,14400.0
2013-09-23 11:40:00,30.97,31.0,30.96,31.0,31200.0,23.4286,23.4513,23.421,23.4513,31200.0
2013-09-23 11:45:00,30.99,31.01,30.99,31.0,31400.0,23.4437,23.4588,23.4437,23.4513,31400.0
2013-09-23 11:50:00,31.0,31.0,30.98,31.0,18400.0,23.4513,23.4513,23.4361,23.4513,18400.0
2013-09-23 11:55:00,30.99,31.0,30.97,30.97,8000.0,23.4437,23.4513,23.4286,23.4286,8000.0
2013-09-23 12:00:00,30.97,31.0,30.96,31.0,15000.0,23.4286,23.4513,23.421,23.4513,15000.0
2013-09-23 12:05:00,31.02,31.04,31.0,31.01,14600.0,23.4664,23.4815,23.4513,23.4588,14600.0
2013-09-23 12:10:00,31.0,31.01,30.97,30.98,22400.0,23.4513,23.4588,23.4286,23.4361,22400.0
2013-09-23 12:15:00,30.98,31.0,30.98,31.0,10200.0,23.4361,23.4513,23.4361,23.4513,10200.0
2013-09-23 12:20:00,31.0,31.06,31.0,31.05,16400.0,23.4513,23.4966,23.4513,23.4891,16400.0
2013-09-23 12:25:00,31.05,31.06,31.04,31.06,9600.0,23.4891,23.4966,23.4815,23.4966,9600.0
2013-09-23 12:30:00,31.05,31.05,31.02,31.02,10600.0,23.4891,23.4891,23.4664,23.4664,10600.0
2013-09-23 12:35:00,31.02,31.04,31.0,31.04,13400.0,23.4664,23.4815,23.4513,23.4815,13400.0
2013-09-23 12:40:00,31.04,31.07,31.04,31.07,9400.0,23.4815,23.5042,23.4815,23.5042,9400.0
2013-09-23 12:45:00,31.06,31.06,31.02,31.03,10600.0,23.4966,23.4966,23.4664,23.474,10600.0
2013-09-23 12:50:00,31.03,31.05,31.02,31.05,76200.0,23.474,23.4891,23.4664,23.4891,76200.0
2013-09-23 12:55:00,31.05,31.07,31.04,31.07,8400.0,23.4891,23.5042,23.4815,23.5042,8400.0
2013-09-23 13:00:00,31.06,31.07,31.05,31.06,14600.0,23.4966,23.5042,23.4891,23.4966,14600.0
2013-09-23 13:05:00,31.06,31.1,31.06,31.09,27200.0,23.4966,23.5269,23.4966,23.5193,27200.0
2013-09-23 13:10:00,31.09,31.09,31.02,31.02,16400.0,23.5193,23.5193,23.4664,23.4664,16400.0
2013-09-23 13:15:00,31.02,31.02,31.0,31.02,30600.0,23.4664,23.4664,23.4513,23.4664,30600.0
2013-09-23 13:20:00,31.02,31.06,31.02,31.02,11600.0,23.4664,23.4966,23.4664,23.4664,11600.0
2013-09-23 13:25:00,31.03,31.07,31.02,31.06,10200.0,23.474,23.5042,23.4664,23.4966,10200.0
2013-09-23 13:30:00,31.06,31.06,31.01,31.04,14400.0,23.4966,23.4966,23.4588,23.4815,14400.0
2013-09-23 13:35:00,31.04,31.05,31.03,31.04,15800.0,23.4815,23.4891,23.474,23.4815,15800.0
2013-09-23 13:40:00,31.05,31.05,31.0,31.02,11000.0,23.4891,23.4891,23.4513,23.4664,11000.0
2013-09-23 13:45:00,31.0,31.02,31.0,31.02,13000.0,23.4513,23.4664,23.4513,23.4664,13000.0
2013-09-23 13:50:00,31.01,31.05,31.01,31.03,18200.0,23.4588,23.4891,23.4588,23.474,18200.0
2013-09-23 13:55:00,31.03,31.05,31.03,31.05,9000.0,23.474,23.4891,23.474,23.4891,9000.0
2013-09-23 14:00:00,31.05,31.07,31.03,31.03,16800.0,23.4891,23.5042,23.474,23.474,16800.0
2013-09-23 14:05:00,31.03,31.03,31.0,31.01,43600.0,23.474,23.474,23.4513,23.4588,43600.0
2013-09-23 14:10:00,31.01,31.01,30.99,31.0,19200.0,23.4588,23.4588,23.4437,23.4513,19200.0
2013-09-23 14:15:00,31.0,31.02,30.99,31.02,18600.0,23.4513,23.4664,23.4437,23.4664,18600.0
2013-09-23 14:20:00,31.01,31.03,30.99,31.03,24800.0,23.4588,23.474,23.4437,23.474,24800.0
2013-09-23 14:25:00,31.02,31.02,30.98,30.99,32200.0,23.4664,23.4664,23.4361,23.4437,32200.0
2013-09-23 14:30:00,30.99,31.0,30.97,31.0,27400.0,23.4437,23.4513,23.4286,23.4513,27400.0
2013-09-23 14:35:00,30.99,31.01,30.99,31.01,22800.0,23.4437,23.4588,23.4437,23.4588,22800.0
2013-09-23 14:40:00,31.0,31.02,31.0,31.01,12600.0,23.4513,23.4664,23.4513,23.4588,12600.0
2013-09-23 14:45:00,31.02,31.04,31.01,31.02,20600.0,23.4664,23.4815,23.4588,23.4664,20600.0
2013-09-23 14:50:00,31.01,31.05,31.01,31.05,30400.0,23.4588,23.4891,23.4588,23.4891,30400.0
2013-09-23 14:55:00,31.05,31.06,31.03,31.06,36600.0,23.4891,23.4966,23.474,23.4966,36600.0
2013-09-23 15:00:00,31.06,31.06,31.02,31.02,28400.0,23.4966,23.4966,23.4664,23.4664,28400.0
2013-09-23 15:05:00,31.03,31.07,31.03,31.07,34800.0,23.474,23.5042,23.474,23.5042,34800.0
2013-09-23 15:10:00,31.06,31.08,31.0,31.01,50200.0,23.4966,23.5118,23.4513,23.4588,50200.0
2013-09-23 15:15:00,31.01,31.05,31.01,31.04,36800.0,23.4588,23.4891,23.4588,23.4815,36800.0
2013-09-23 15:20:00,31.05,31.05,31.0,31.02,72800.0,23.4891,23.4891,23.4513,23.4664,72800.0
2013-09-23 15:25:00,31.02,31.04,30.99,31.0,64800.0,23.4664,23.4815,23.4437,23.4513,64800.0
2013-09-23 15:30:00,31.0,31.05,30.99,31.03,49600.0,23.4513,23.4891,23.4437,23.474,49600.0
2013-09-23 15:35:00,31.03,31.1,31.03,31.09,43000.0,23.474,23.5269,23.474,23.5193,43000.0
2013-09-23 15:40:00,31.09,31.09,31.04,31.08,45000.0,23.5193,23.5193,23.4815,23.5118,45000.0
2013-09-23 15:45:00,31.07,31.08,31.03,31.03,62600.0,23.5042,23.5118,23.474,23.474,62600.0
2013-09-23 15:50:00,31.03,31.05,31.02,31.04,109200.0,23.474,23.4891,23.4664,23.4815,109200.0
2013-09-23 15:55:00,31.04,31.04,30.99,31.01,208200.0,23.4815,23.4815,23.4437,23.4588,208200.0
2013-09-24 09:30:00,30.97,31.1,30.95,31.06,66600.0,23.4286,23.5269,23.4134,23.4966,66600.0
2013-09-24 09:35:00,31.1,31.17,31.07,31.15,65800.0,23.5269,23.5799,23.5042,23.5647,65800.0
2013-09-24 09:40:00,31.15,31.15,31.09,31.11,26000.0,23.5647,23.5647,23.5193,23.5345,26000.0
2013-09-24 09:45:00,31.11,31.18,31.08,31.18,84600.0,23.5345,23.5874,23.5118,23.5874,84600.0
2013-09-24 09:50:00,31.17,31.18,31.1,31.13,18200.0,23.5799,23.5874,23.5269,23.5496,18200.0
2013-09-24 09:55:00,31.13,31.18,31.12,31.13,28000.0,23.5496,23.5874,23.542,23.5496,28000.0
2013-09-24 10:00:00,31.12,31.12,31.04,31.06,34400.0,23.542,23.542,23.4815,23.4966,34400.0
2013-09-24 10:05:00,31.06,31.06,31.02,31.03,33800.0,23.4966,23.4966,23.4664,23.474,33800.0
2013-09-24 10:10:00,31.03,31.06,31.02,31.02,32000.0,23.474,23.4966,23.4664,23.4664,32000.0
2013-09-24 10:15:00,31.02,31.02,30.98,30.99,38800.0,23.4664,23.4664,23.4361,23.4437,38800.0
2013-09-24 10:20:00,30.98,31.02,30.98,31.0,144000.0,23.4361,23.4664,23.4361,23.4513,144000.0
2013-09-24 10:25:00,31.0,31.01,30.99,31.0,82200.0,23.4513,23.4588,23.4437,23.4513,82200.0
2013-09-24 10:30:00,31.0,31.0,30.97,30.98,126400.0,23.4513,23.4513,23.4286,23.4361,126400.0
2013-09-24 10:35:00,30.98,31.01,30.98,30.98,40000.0,23.4361,23.4588,23.4361,23.4361,40000.0
2013-09-24 10:40:00,30.97,31.0,30.97,31.0,52400.0,23.4286,23.4513,23.4286,23.4513,52400.0
2013-09-24 10:45:00,31.0,31.0,30.97,30.97,49200.0,23.4513,23.4513,23.4286,23.4286,49200.0
2013-09-24 10:50:00,30.98,31.0,30.97,30.99,101000.0,23.4361,23.4513,23.4286,23.4437,101000.0
2013-09-24 10:55:00,31.0,31.02,30.99,31.01,56200.0,23.4513,23.4664,23.4437,23.4588,56200.0
2013-09-24 11:00:00,31.01,31.04,31.01,31.04,78600.0,23.4588,23.4815,23.4588,23.4815,78600.0
2013-09-24 11:05:00,31.05,31.05,31.0,31.0,104200.0,23.4891,23.4891,23.4513,23.4513,104200.0
2013-09-24 11:10:00,31.0,31.02,30.99,31.01,110400.0,23.4513,23.4664,23.4437,23.4588,110400.0
2013-09-24 11:15:00,31.02,31.09,31.0,31.08,151200.0,23.4664,23.5193,23.4513,23.5118,151200.0
2013-09-24 11:20:00,31.09,31.09,31.07,31.09,27600.0,23.5193,23.5193,23.5042,23.5193,27600.0
2013-09-24 11:25:00,31.08,31.16,31.08,31.12,54600.0,23.5118,23.5723,23.5118,23.542,54600.0
2013-09-24 11:30:00,31.13,31.17,31.12,31.16,29600.0,23.5496,23.5799,23.542,23.5723,29600.0
2013-09-24 11:35:00,31.16,31.17,31.15,31.15,27200.0,23.5723,23.5799,23.5647,23.5647,27200.0
2013-09-24 11:40:00,31.15,31.18,31.14,31.14,65600.0,23.5647,23.5874,23.5572,23.5572,65600.0
2013-09-24 11:45:00,31.14,31.15,31.1,31.1,50400.0,23.5572,23.5647,23.5269,23.5269,50400.0
2013-09-24 11:50:00,31.11,31.11,31.09,31.11,23800.0,23.5345,23.5345,23.5193,23.5345,23800.0
2013-09-24 11:55:00,31.11,31.13,31.11,31.13,13000.0,23.5345,23.5496,23.5345,23.5496,13000.0
2013-09-24 12:00:00,31.13,31.15,31.1,31.11,29200.0,23.5496,23.5647,23.5269,23.5345,29200.0
2013-09-24 12:05:00,31.11,31.18,31.1,31.17,27400.0,23.5345,23.5874,23.5269,23.5799,27400.0
2013-09-24 12:10:00,31.18,31.19,31.17,31.18,23800.0,23.5874,23.595,23.5799,23.5874,23800.0
2013-09-24 12:15:00,31.18,31.18,31.14,31.16,21600.0,23.5874,23.5874,23.5572,23.5723,21600.0
2013-09-24 12:20:00,31.16,31.17,31.15,31.17,21000.0,23.5723,23.5799,23.5647,23.5799,21000.0
2013-09-24 12:25:00,31.17,31.2,31.17,31.19,42200.0,23.5799,23.6026,23.5799,23.595,42200.0
2013-09-24 12:30:00,31.19,31.23,31.18,31.22,53800.0,23.595,23.6253,23.5874,23.6177,53800.0
2013-09-24 12:35:00,31.22,31.25,31.22,31.25,29800.0,23.6177,23.6404,23.6177,23.6404,29800.0
2013-09-24 12:40:00,31.25,31.25,31.22,31.23,18000.0,23.6404,23.6404,23.6177,23.6253,18000.0
2013-09-24 12:45:00,31.24,31.24,31.23,31.23,31400.0,23.6328,23.6328,23.6253,23.6253,31400.0
2013-09-24 12:50:00,31.23,31.23,31.22,31.22,21400.0,23.6253,23.6253,23.6177,23.6177,21400.0
2013-09-24 12:55:00,31.22,31.22,31.21,31.22,29600.0,23.6177,23.6177,23.6101,23.6177,29600.0
2013-09-24 13:00:00,31.22,31.22,31.17,31.17,33000.0,23.6177,23.6177,23.5799,23.5799,33000.0
2013-09-24 13:05:00,31.18,31.18,31.13,31.16,49000.0,23.5874,23.5874,23.5496,23.5723,49000.0
2013-09-24 13:10:00,31.15,31.2,31.15,31.2,47000.0,23.5647,23.6026,23.5647,23.6026,47000.0
2013-09-24 13:15:00,31.2,31.21,31.18,31.21,17200.0,23.6026,23.6101,23.5874,23.6101,17200.0
2013-09-24 13:20:00,31.21,31.22,31.2,31.2,16600.0,23.6101,23.6177,23.6026,23.6026,16600.0
2013-09-24 13:25:00,31.21,31.22,31.2,31.2,13400.0,23.6101,23.6177,23.6026,23.6026,13400.0
2013-09-24 13:30:00,31.21,31.21,31.19,31.21,50800.0,23.6101,23.6101,23.595,23.6101,50800.0
2013-09-24 13:35:00,31.2,31.22,31.2,31.22,23800.0,23.6026,23.6177,23.6026,23.6177,23800.0
2013-09-24 13:40:00,31.22,31.25,31.22,31.24,40600.0,23.6177,23.6404,23.6177,23.6328,40600.0
2013-09-24 13:45:00,31.24,31.25,31.23,31.24,35200.0,23.6328,23.6404,23.6253,23.6328,35200.0
2013-09-24 13:50:00,31.23,31.26,31.23,31.24,40400.0,23.6253,23.6479,23.6253,23.6328,40400.0
2013-09-24 13:55:00,31.24,31.24,31.21,31.21,18600.0,23.6328,23.6328,23.6101,23.6101,18600.0
2013-09-24 14:00:00,31.23,31.25,31.21,31.22,47800.0,23.6253,23.6404,23.6101,23.6177,47800.0
2013-09-24 14:05:00,31.21,31.23,31.2,31.23,23400.0,23.6101,23.6253,23.6026,23.6253,23400.0
2013-09-24 14:10:00,31.22,31.23,31.18,31.2,50200.0,23.6177,23.6253,23.5874,23.6026,50200.0
2013-09-24 14:15:00,31.2,31.23,31.2,31.22,31400.0,23.6026,23.6253,23.6026,23.6177,31400.0
2013-09-24 14:20:00,31.22,31.24,31.2,31.2,30000.0,23.6177,23.6328,23.6026,23.6026,30000.0
2013-09-24 14:25:00,31.2,31.21,31.14,31.15,31800.0,23.6026,23.6101,23.5572,23.5647,31800.0
2013-09-24 14:30:00,31.15,31.18,31.14,31.18,46400.0,23.5647,23.5874,23.5572,23.5874,46400.0
2013-09-24 14:35:00,31.18,31.18,31.15,31.15,20200.0,23.5874,23.5874,23.5647,23.5647,20200.0
2013-09-24 14:40:00,31.15,31.15,31.12,31.13,29400.0,23.5647,23.5647,23.542,23.5496,29400.0
2013-09-24 14:45:00,31.13,31.14,31.13,31.13,19800.0,23.5496,23.5572,23.5496,23.5496,19800.0
2013-09-24 14:50:00,31.13,31.13,31.09,31.09,44800.0,23.5496,23.5496,23.5193,23.5193,44800.0
2013-09-24 14:55:00,31.1,31.13,31.09,31.11,50600.0,23.5269,23.5496,23.5193,23.5345,50600.0
2013-09-24 15:00:00,31.11,31.11,31.07,31.09,65600.0,23.5345,23.5345,23.5042,23.5193,65600.0
2013-09-24 15:05:00,31.09,31.11,31.09,31.11,34000.0,23.5193,23.5345,23.5193,23.5345,34000.0
2013-09-24 15:10:00,31.13,31.18,31.12,31.18,67400.0,23.5496,23.5874,23.542,23.5874,67400.0
2013-09-24 15:15:00,31.18,31.23,31.18,31.22,57600.0,23.5874,23.6253,23.5874,23.6177,57600.0
2013-09-24 15:20:00,31.22,31.25,31.21,31.25,90600.0,23.6177,23.6404,23.6101,23.6404,90600.0
2013-09-24 15:25:00,31.25,31.25,31.17,31.18,117000.0,23.6404,23.6404,23.5799,23.5874,117000.0
2013-09-24 15:30:00,31.18,31.18,31.13,31.13,81800.0,23.5874,23.5874,23.5496,23.5496,81800.0
2013-09-24 15:35:00,31.13,31.14,31.11,31.13,84000.0,23.5496,23.5572,23.5345,23.5496,84000.0
2013-09-24 15:40:00,31.13,31.14,31.11,31.13,97400.0,23.5496,23.5572,23.5345,23.5496,97400.0
2013-09-24 15:45:00,31.13,31.14,31.09,31.1,153000.0,23.5496,23.5572,23.5193,23.5269,153000.0
2013-09-24 15:50:00,31.1,31.11,31.03,31.05,188800.0,23.5269,23.5345,23.474,23.4891,188800.0
2013-09-24 15:55:00,31.05,31.05,31.0,31.02,474600.0,23.4891,23.4891,23.4513,23.4664,474600.0
2013-09-25 09:30:00,31.08,31.1,31.03,31.04,79000.0,23.5118,23.5269,23.474,23.4815,79000.0
2013-09-25 09:35:00,31.0,31.02,30.97,30.99,21800.0,23.4513,23.4664,23.4286,23.4437,21800.0
2013-09-25 09:40:00,30.98,31.08,30.98,31.04,32000.0,23.4361,23.5118,23.4361,23.4815,32000.0
2013-09-25 09:45:00,31.02,31.09,30.95,31.09,24200.0,23.4664,23.5193,23.4134,23.5193,24200.0
2013-09-25 09:50:00,31.09,31.13,31.05,31.11,25400.0,23.5193,23.5496,23.4891,23.5345,25400.0
2013-09-25 09:55:00,31.13,31.16,31.08,31.14,17800.0,23.5496,23.5723,23.5118,23.5572,17800.0
2013-09-25 10:00:00,31.12,31.18,31.09,31.16,32600.0,23.542,23.5874,23.5193,23.5723,32600.0
2013-09-25 10:05:00,31.16,31.16,31.06,31.08,42400.0,23.5723,23.5723,23.4966,23.5118,42400.0
2013-09-25 10:10:00,31.04,31.06,31.0,31.06,60200.0,23.4815,23.4966,23.4513,23.4966,60200.0
2013-09-25 10:15:00,31.06,31.1,31.03,31.03,42200.0,23.4966,23.5269,23.474,23.474,42200.0
2013-09-25 10:20:00,31.03,31.09,31.02,31.06,15400.0,23.474,23.5193,23.4664,23.4966,15400.0
2013-09-25 10:25:00,31.04,31.09,31.03,31.08,12600.0,23.4815,23.5193,23.474,23.5118,12600.0
2013-09-25 10:30:00,31.09,31.15,31.09,31.15,20600.0,23.5193,23.5647,23.5193,23.5647,20600.0
2013-09-25 10:35:00,31.14,31.17,31.13,31.15,24800.0,23.5572,23.5799,23.5496,23.5647,24800.0
2013-09-25 10:40:00,31.15,31.2,31.15,31.18,15800.0,23.5647,23.6026,23.5647,23.5874,15800.0
2013-09-25 10:45:00,31.18,31.18,31.13,31.13,61400.0,23.5874,23.5874,23.5496,23.5496,61400.0
2013-09-25 10:50:00,31.13,31.17,31.13,31.15,14200.0,23.5496,23.5799,23.5496,23.5647,14200.0
2013-09-25 10:55:00,31.16,31.16,31.11,31.11,12600.0,23.5723,23.5723,23.5345,23.5345,12600.0
2013-09-25 11:00:00,31.11,31.11,31.07,31.08,14400.0,23.5345,23.5345,23.5042,23.5118,14400.0
2013-09-25 11:05:00,31.08,31.13,31.07,31.13,14000.0,23.5118,23.5496,23.5042,23.5496,14000.0
2013-09-25 11:10:00,31.13,31.15,31.11,31.13,19400.0,23.5496,23.5647,23.5345,23.5496,19400.0
2013-09-25 11:15:00,31.14,31.2,31.14,31.19,12600.0,23.5572,23.6026,23.5572,23.595,12600.0
2013-09-25 11:20:00,31.19,31.2,31.17,31.17,35000.0,23.595,23.6026,23.5799,23.5799,35000.0
2013-09-25 11:25:00,31.18,31.2,31.17,31.17,13200.0,23.5874,23.6026,23.5799,23.5799,13200.0
2013-09-25 11:30:00,31.17,31.18,31.17,31.18,9800.0,23.5799,23.5874,23.5799,23.5874,9800.0
2013-09-25 11:35:00,31.17,31.2,31.17,31.17,9400.0,23.5799,23.6026,23.5799,23.5799,9400.0
2013-09-25 11:40:00,31.17,31.2,31.17,31.18,14600.0,23.5799,23.6026,23.5799,23.5874,14600.0
2013-09-25 11:45:00,31.18,31.2,31.18,31.2,9800.0,23.5874,23.6026,23.5874,23.6026,9800.0
2013-09-25 11:50:00,31.2,31.2,31.2,31.2,25000.0,23.6026,23.6026,23.6026,23.6026,25000.0
2013-09-25 11:55:00,31.2,31.2,31.18,31.19,28800.0,23.6026,23.6026,23.5874,23.595,28800.0
2013-09-25 12:00:00,31.19,31.2,31.17,31.18,26800.0,23.595,23.6026,23.5799,23.5874,26800.0
2013-09-25 12:05:00,31.18,31.21,31.18,31.2,41000.0,23.5874,23.6101,23.5874,23.6026,41000.0
2013-09-25 12:10:00,31.2,31.23,31.2,31.21,11800.0,23.6026,23.6253,23.6026,23.6101,11800.0
2013-09-25 12:15:00,31.21,31.22,31.2,31.2,11800.0,23.6101,23.6177,23.6026,23.6026,11800.0
2013-09-25 12:20:00,31.2,31.2,31.11,31.13,35600.0,23.6026,23.6026,23.5345,23.5496,35600.0
2013-09-25 12:25:00,31.13,31.13,31.09,31.1,29600.0,23.5496,23.5496,23.5193,23.5269,29600.0
2013-09-25 12:30:00,31.1,31.12,31.1,31.11,18000.0,23.5269,23.542,23.5269,23.5345,18000.0
2013-09-25 12:35:00,31.1,31.11,31.08,31.11,18000.0,23.5269,23.5345,23.5118,23.5345,18000.0
2013-09-25 12:40:00,31.11,31.11,31.09,31.11,16200.0,23.5345,23.5345,23.5193,23.5345,16200.0
2013-09-25 12:45:00,31.11,31.14,31.11,31.13,12000.0,23.5345,23.5572,23.5345,23.5496,12000.0
2013-09-25 12:50:00,31.12,31.13,31.08,31.09,13000.0,23.542,23.5496,23.5118,23.5193,13000.0
2013-09-25 12:55:00,31.09,31.11,31.09,31.1,23400.0,23.5193,23.5345,23.5193,23.5269,23400.0
2013-09-25 13:00:00,31.1,31.13,31.1,31.11,22200.0,23.5269,23.5496,23.5269,23.5345,22200.0
2013-09-25 13:05:00,31.11,31.13,31.11,31.11,15600.0,23.5345,23.5496,23.5345,23.5345,15600.0
2013-09-25 13:10:00,31.11,31.14,31.11,31.12,57400.0,23.5345,23.5572,23.5345,23.542,57400.0
2013-09-25 13:15:00,31.13,31.13,31.08,31.11,35400.0,23.5496,23.5496,23.5118,23.5345,35400.0
2013-09-25 13:20:00,31.1,31.11,31.1,31.11,11600.0,23.5269,23.5345,23.5269,23.5345,11600.0
2013-09-25 13:25:00,31.1,31.12,31.08,31.12,29000.0,23.5269,23.542,23.5118,23.542,29000.0
2013-09-25 13:30:00,31.11,31.11,31.04,31.07,40600.0,23.5345,23.5345,23.4815,23.5042,40600.0
2013-09-25 13:35:00,31.06,31.09,31.04,31.04,15000.0,23.4966,23.5193,23.4815,23.4815,15000.0
2013-09-25 13:40:00,31.04,31.05,31.02,31.03,17800.0,23.4815,23.4891,23.4664,23.474,17800.0
2013-09-25 13:45:00,31.04,31.08,31.04,31.08,18200.0,23.4815,23.5118,23.4815,23.5118,18200.0
2013-09-25 13:50:00,31.08,31.08,31.05,31.05,15200.0,23.5118,23.5118,23.4891,23.4891,15200.0
2013-09-25 13:55:00,31.06,31.1,31.06,31.07,25200.0,23.4966,23.5269,23.4966,23.5042,25200.0
2013-09-25 14:00:00,31.06,31.08,31.06,31.08,9800.0,23.4966,23.5118,23.4966,23.5118,9800.0
2013-09-25 14:05:00,31.09,31.1,31.04,31.05,42400.0,23.5193,23.5269,23.4815,23.4891,42400.0
2013-09-25 14:10:00,31.05,31.05,31.0,31.05,40200.0,23.4891,23.4891,23.4513,23.4891,40200.0
2013-09-25 14:15:00,31.04,31.05,31.01,31.01,32400.0,23.4815,23.4891,23.4588,23.4588,32400.0
2013-09-25 14:20:00,31.01,31.03,30.98,30.99,35600.0,23.4588,23.474,23.4361,23.4437,35600.0
2013-09-25 14:25:00,30.99,31.02,30.98,30.99,25200.0,23.4437,23.4664,23.4361,23.4437,25200.0
2013-09-25 14:30:00,30.99,31.0,30.98,30.98,22800.0,23.4437,23.4513,23.4361,23.4361,22800.0
2013-09-25 14:35:00,30.98,30.99,30.95,30.98,36000.0,23.4361,23.4437,23.4134,23.4361,36000.0
2013-09-25 14:40:00,30.98,31.03,30.97,31.02,22800.0,23.4361,23.474,23.4286,23.4664,22800.0
2013-09-25 14:45:00,31.02,31.06,31.02,31.05,19200.0,23.4664,23.4966,23.4664,23.4891,19200.0
2013-09-25 14:50:00,31.05,31.06,31.05,31.06,19200.0,23.4891,23.4966,23.4891,23.4966,19200.0
2013-09-25 14:55:00,31.06,31.09,31.05,31.06,32800.0,23.4966,23.5193,23.4891,23.4966,32800.0
2013-09-25 15:00:00,31.05,31.09,31.05,31.06,31200.0,23.4891,23.5193,23.4891,23.4966,31200.0
2013-09-25 15:05:00,31.06,31.11,31.05,31.1,40000.0,23.4966,23.5345,23.4891,23.5269,40000.0
2013-09-25 15:10:00,31.11,31.15,31.1,31.13,37400.0,23.5345,23.5647,23.5269,23.5496,37400.0
2013-09-25 15:15:00,31.13,31.15,31.13,31.14,40800.0,23.5496,23.5647,23.5496,23.5572,40800.0
2013-09-25 15:20:00,31.15,31.15,31.12,31.12,76000.0,23.5647,23.5647,23.542,23.542,76000.0
2013-09-25 15:25:00,31.11,31.11,31.08,31.1,68400.0,23.5345,23.5345,23.5118,23.5269,68400.0
2013-09-25 15:30:00,31.1,31.1,31.08,31.09,46200.0,23.5269,23.5269,23.5118,23.5193,46200.0
2013-09-25 15:35:00,31.09,31.14,31.09,31.14,60800.0,23.5193,23.5572,23.5193,23.5572,60800.0
2013-09-25 15:40:00,31.14,31.15,31.12,31.14,66400.0,23.5572,23.5647,23.542,23.5572,66400.0
2013-09-25 15:45:00,31.14,31.14,31.12,31.13,133200.0,23.5572,23.5572,23.542,23.5496,133200.0
2013-09-25 15:50:00,31.13,31.14,31.11,31.14,127800.0,23.5496,23.5572,23.5345,23.5572,127800.0
2013-09-25 15:55:00,31.13,31.15,31.11,31.12,190800.0,23.5496,23.5647,23.5345,23.542,190800.0
2013-09-26 09:30:00,31.08,31.11,31.05,31.08,80800.0,23.5118,23.5345,23.4891,23.5118,80800.0
2013-09-26 09:35:00,31.11,31.25,31.11,31.22,24600.0,23.5345,23.6404,23.5345,23.6177,24600.0
2013-09-26 09:40:00,31.22,31.25,31.21,31.22,18800.0,23.6177,23.6404,23.6101,23.6177,18800.0
2013-09-26 09:45:00,31.22,31.32,31.22,31.24,25000.0,23.6177,23.6933,23.6177,23.6328,25000.0
2013-09-26 09:50:00,31.27,31.31,31.25,31.25,16400.0,23.6555,23.6858,23.6404,23.6404,16400.0
2013-09-26 09:55:00,31.25,31.28,31.23,31.28,22400.0,23.6404,23.6631,23.6253,23.6631,22400.0
2013-09-26 10:00:00,31.28,31.28,31.24,31.26,24000.0,23.6631,23.6631,23.6328,23.6479,24000.0
2013-09-26 10:05:00,31.27,31.33,31.26,31.31,29400.0,23.6555,23.7009,23.6479,23.6858,29400.0
2013-09-26 10:10:00,31.3,31.31,31.26,31.27,41200.0,23.6782,23.6858,23.6479,23.6555,41200.0
2013-09-26 10:15:00,31.27,31.28,31.26,31.26,11200.0,23.6555,23.6631,23.6479,23.6479,11200.0
2013-09-26 10:20:00,31.26,31.28,31.24,31.25,26200.0,23.6479,23.6631,23.6328,23.6404,26200.0
2013-09-26 10:25:00,31.25,31.3,31.24,31.24,31400.0,23.6404,23.6782,23.6328,23.6328,31400.0
2013-09-26 10:30:00,31.24,31.27,31.24,31.24,22000.0,23.6328,23.6555,23.6328,23.6328,22000.0
2013-09-26 10:35:00,31.24,31.26,31.22,31.26,33200.0,23.6328,23.6479,23.6177,23.6479,33200.0
2013-09-26 10:40:00,31.25,31.28,31.19,31.2,73200.0,23.6404,23.6631,23.595,23.6026,73200.0
2013-09-26 10:45:00,31.19,31.19,31.13,31.14,74200.0,23.595,23.595,23.5496,23.5572,74200.0
2013-09-26 10:50:00,31.14,31.18,31.11,31.15,22800.0,23.5572,23.5874,23.5345,23.5647,22800.0
2013-09-26 10:55:00,31.15,31.15,31.12,31.15,13000.0,23.5647,23.5647,23.542,23.5647,13000.0
2013-09-26 11:00:00,31.14,31.14,31.07,31.07,15800.0,23.5572,23.5572,23.5042,23.5042,15800.0
2013-09-26 11:05:00,31.07,31.1,31.05,31.09,65000.0,23.5042,23.5269,23.4891,23.5193,65000.0
2013-09-26 11:10:00,31.09,31.11,31.08,31.1,14600.0,23.5193,23.5345,23.5118,23.5269,14600.0
2013-09-26 11:15:00,31.09,31.13,31.08,31.12,68200.0,23.5193,23.5496,23.5118,23.542,68200.0
2013-09-26 11:20:00,31.13,31.14,31.1,31.11,25400.0,23.5496,23.5572,23.5269,23.5345,25400.0
2013-09-26 11:25:00,31.13,31.14,31.11,31.12,33000.0,23.5496,23.5572,23.5345,23.542,33000.0
2013-09-26 11:30:00,31.12,31.14,31.08,31.09,19800.0,23.542,23.5572,23.5118,23.5193,19800.0
2013-09-26 11:35:00,31.09,31.11,31.09,31.11,9000.0,23.5193,23.5345,23.5193,23.5345,9000.0
2013-09-26 11:40:00,31.11,31.13,31.11,31.12,11400.0,23.5345,23.5496,23.5345,23.542,11400.0
2013-09-26 11:45:00,31.12,31.14,31.1,31.11,19000.0,23.542,23.5572,23.5269,23.5345,19000.0
2013-09-26 11:50:00,31.11,31.11,31.09,31.1,13600.0,23.5345,23.5345,23.5193,23.5269,13600.0
2013-09-26 11:55:00,31.1,31.11,31.09,31.11,9600.0,23.5269,23.5345,23.5193,23.5345,9600.0
2013-09-26 12:00:00,31.11,31.11,31.11,31.11,10000.0,23.5345,23.5345,23.5345,23.5345,10000.0
2013-09-26 12:05:00,31.11,31.11,31.08,31.09,24000.0,23.5345,23.5345,23.5118,23.5193,24000.0
2013-09-26 12:10:00,31.08,31.1,31.08,31.09,12000.0,23.5118,23.5269,23.5118,23.5193,12000.0
2013-09-26 12:15:00,31.09,31.09,31.07,31.07,9800.0,23.5193,23.5193,23.5042,23.5042,9800.0
2013-09-26 12:20:00,31.07,31.1,31.07,31.09,15000.0,23.5042,23.5269,23.5042,23.5193,15000.0
2013-09-26 12:25:00,31.08,31.11,31.08,31.11,12000.0,23.5118,23.5345,23.5118,23.5345,12000.0
2013-09-26 12:30:00,31.11,31.16,31.11,31.15,11600.0,23.5345,23.5723,23.5345,23.5647,11600.0
2013-09-26 12:35:00,31.16,31.16,31.14,31.14,15600.0,23.5723,23.5723,23.5572,23.5572,15600.0
2013-09-26 12:40:00,31.15,31.18,31.15,31.18,15400.0,23.5647,23.5874,23.5647,23.5874,15400.0
2013-09-26 12:45:00,31.18,31.19,31.17,31.19,14200.0,23.5874,23.595,23.5799,23.595,14200.0
2013-09-26 12:50:00,31.19,31.19,31.17,31.18,12800.0,23.595,23.595,23.5799,23.5874,12800.0
2013-09-26 12:55:00,31.17,31.18,31.17,31.18,1600.0,23.5799,23.5874,23.5799,23.5874,1600.0
2013-09-26 13:00:00,31.18,31.25,31.18,31.22,70400.0,23.5874,23.6404,23.5874,23.6177,70400.0
2013-09-26 13:05:00,31.22,31.23,31.22,31.22,18800.0,23.6177,23.6253,23.6177,23.6177,18800.0
2013-09-26 13:10:00,31.22,31.24,31.22,31.24,10600.0,23.6177,23.6328,23.6177,23.6328,10600.0
2013-09-26 13:15:00,31.24,31.24,31.23,31.24,8000.0,23.6328,23.6328,23.6253,23.6328,8000.0
2013-09-26 13:20:00,31.24,31.25,31.23,31.25,37400.0,23.6328,23.6404,23.6253,23.6404,37400.0
2013-09-26 13:25:00,31.25,31.26,31.24,31.25,10600.0,23.6404,23.6479,23.6328,23.6404,10600.0
2013-09-26 13:30:00,31.25,31.25,31.23,31.23,12400.0,23.6404,23.6404,23.6253,23.6253,12400.0
2013-09-26 13:35:00,31.23,31.24,31.22,31.23,15800.0,23.6253,23.6328,23.6177,23.6253,15800.0
2013-09-26 13:40:00,31.23,31.24,31.18,31.18,15200.0,23.6253,23.6328,23.5874,23.5874,15200.0
2013-09-26 13:45:00,31.18,31.2,31.15,31.2,11000.0,23.5874,23.6026,23.5647,23.6026,11000.0
2013-09-26 13:50:00,31.2,31.2,31.18,31.18,6800.0,23.6026,23.6026,23.5874,23.5874,6800.0
2013-09-26 13:55:00,31.18,31.2,31.18,31.18,17000.0,23.5874,23.6026,23.5874,23.5874,17000.0
2013-09-26 14:00:00,31.18,31.18,31.11,31.11,23200.0,23.5874,23.5874,23.5345,23.5345,23200.0
2013-09-26 14:05:00,31.11,31.13,31.09,31.11,16600.0,23.5345,23.5496,23.5193,23.5345,16600.0
2013-09-26 14:10:00,31.12,31.13,31.09,31.11,17800.0,23.542,23.5496,23.5193,23.5345,17800.0
2013-09-26 14:15:00,31.11,31.11,31.1,31.1,13400.0,23.5345,23.5345,23.5269,23.5269,13400.0
2013-09-26 14:20:00,31.1,31.14,31.1,31.13,78800.0,23.5269,23.5572,23.5269,23.5496,78800.0
2013-09-26 14:25:00,31.12,31.14,31.11,31.11,59000.0,23.542,23.5572,23.5345,23.5345,59000.0
2013-09-26 14:30:00,31.11,31.11,31.08,31.1,22800.0,23.5345,23.5345,23.5118,23.5269,22800.0
2013-09-26 14:35:00,31.1,31.11,31.08,31.1,20200.0,23.5269,23.5345,23.5118,23.5269,20200.0
2013-09-26 14:40:00,31.1,31.11,31.05,31.1,36000.0,23.5269,23.5345,23.4891,23.5269,36000.0
2013-09-26 14:45:00,31.1,31.1,31.07,31.08,25200.0,23.5269,23.5269,23.5042,23.5118,25200.0
2013-09-26 14:50:00,31.08,31.09,31.07,31.08,25200.0,23.5118,23.5193,23.5042,23.5118,25200.0
2013-09-26 14:55:00,31.09,31.11,31.08,31.08,24400.0,23.5193,23.5345,23.5118,23.5118,24400.0
2013-09-26 15:00:00,31.08,31.1,31.08,31.08,36800.0,23.5118,23.5269,23.5118,23.5118,36800.0
2013-09-26 15:05:00,31.09,31.11,31.07,31.1,25800.0,23.5193,23.5345,23.5042,23.5269,25800.0
2013-09-26 15:10:00,31.11,31.11,31.07,31.08,43800.0,23.5345,23.5345,23.5042,23.5118,43800.0
2013-09-26 15:15:00,31.07,31.1,31.07,31.09,21800.0,23.5042,23.5269,23.5042,23.5193,21800.0
2013-09-26 15:20:00,31.09,31.11,31.08,31.1,27800.0,23.5193,23.5345,23.5118,23.5269,27800.0
2013-09-26 15:25:00,31.1,31.15,31.1,31.12,55000.0,23.5269,23.5647,23.5269,23.542,55000.0
2013-09-26 15:30:00,31.13,31.17,31.1,31.15,95600.0,23.5496,23.5799,23.5269,23.5647,95600.0
2013-09-26 15:35:00,31.15,31.18,31.14,31.15,38000.0,23.5647,23.5874,23.5572,23.5647,38000.0
2013-09-26 15:40:00,31.15,31.16,31.15,31.16,36800.0,23.5647,23.5723,23.5647,23.5723,36800.0
2013-09-26 15:45:00,31.15,31.2,31.15,31.19,62800.0,23.5647,23.6026,23.5647,23.595,62800.0
2013-09-26 15:50:00,31.19,31.19,31.18,31.18,82200.0,23.595,23.595,23.5874,23.5874,82200.0
2013-09-26 15:55:00,31.18,31.25,31.18,31.25,407000.0,23.5874,23.6404,23.5874,23.6404,407000.0
2013-09-27 09:30:00,31.04,31.13,31.0,31.13,116000.0,23.4815,23.5496,23.4513,23.5496,116000.0
2013-09-27 09:35:00,31.11,31.16,31.09,31.11,43600.0,23.5345,23.5723,23.5193,23.5345,43600.0
2013-09-27 09:40:00,31.1,31.16,31.09,31.13,48000.0,23.5269,23.5723,23.5193,23.5496,48000.0
2013-09-27 09:45:00,31.13,31.21,31.11,31.21,53000.0,23.5496,23.6101,23.5345,23.6101,53000.0
2013-09-27 09:50:00,31.21,31.22,31.12,31.16,38000.0,23.6101,23.6177,23.542,23.5723,38000.0
2013-09-27 09:55:00,31.15,31.18,31.11,31.17,31200.0,23.5647,23.5874,23.5345,23.5799,31200.0
2013-09-27 10:00:00,31.15,31.16,31.1,31.13,54400.0,23.5647,23.5723,23.5269,23.5496,54400.0
2013-09-27 10:05:00,31.13,31.18,31.13,31.18,130400.0,23.5496,23.5874,23.5496,23.5874,130400.0
2013-09-27 10:10:00,31.18,31.21,31.17,31.18,76000.0,23.5874,23.6101,23.5799,23.5874,76000.0
2013-09-27 10:15:00,31.18,31.25,31.17,31.17,42000.0,23.5874,23.6404,23.5799,23.5799,42000.0
2013-09-27 10:20:00,31.18,31.2,31.18,31.2,20600.0,23.5874,23.6026,23.5874,23.6026,20600.0
2013-09-27 10:25:00,31.2,31.21,31.18,31.19,44400.0,23.6026,23.6101,23.5874,23.595,44400.0
2013-09-27 10:30:00,31.18,31.22,31.18,31.18,33400.0,23.5874,23.6177,23.5874,23.5874,33400.0
2013-09-27 10:35:00,31.18,31.21,31.18,31.18,29400.0,23.5874,23.6101,23.5874,23.5874,29400.0
2013-09-27 10:40:00,31.18,31.2,31.18,31.18,39400.0,23.5874,23.6026,23.5874,23.5874,39400.0
2013-09-27 10:45:00,31.19,31.2,31.18,31.18,34200.0,23.595,23.6026,23.5874,23.5874,34200.0
2013-09-27 10:50:00,31.18,31.21,31.18,31.18,22200.0,23.5874,23.6101,23.5874,23.5874,22200.0
2013-09-27 10:55:00,31.18,31.2,31.18,31.19,50600.0,23.5874,23.6026,23.5874,23.595,50600.0
2013-09-27 11:00:00,31.2,31.21,31.18,31.19,30000.0,23.6026,23.6101,23.5874,23.595,30000.0
2013-09-27 11:05:00,31.18,31.2,31.17,31.2,48800.0,23.5874,23.6026,23.5799,23.6026,48800.0
2013-09-27 11:10:00,31.2,31.2,31.18,31.19,29200.0,23.6026,23.6026,23.5874,23.595,29200.0
2013-09-27 11:15:00,31.18,31.2,31.18,31.2,25800.0,23.5874,23.6026,23.5874,23.6026,25800.0
2013-09-27 11:20:00,31.2,31.24,31.19,31.2,19000.0,23.6026,23.6328,23.595,23.6026,19000.0
2013-09-27 11:25:00,31.19,31.2,31.18,31.18,27000.0,23.595,23.6026,23.5874,23.5874,27000.0
2013-09-27 11:30:00,31.18,31.18,31.17,31.18,10600.0,23.5874,23.5874,23.5799,23.5874,10600.0
2013-09-27 11:35:00,31.18,31.23,31.18,31.23,70000.0,23.5874,23.6253,23.5874,23.6253,70000.0
2013-09-27 11:40:00,31.23,31.23,31.21,31.22,9800.0,23.6253,23.6253,23.6101,23.6177,9800.0
2013-09-27 11:45:00,31.22,31.22,31.19,31.19,16600.0,23.6177,23.6177,23.595,23.595,16600.0
2013-09-27 11:50:00,31.19,31.2,31.18,31.18,10200.0,23.595,23.6026,23.5874,23.5874,10200.0
2013-09-27 11:55:00,31.18,31.18,31.15,31.16,13400.0,23.5874,23.5874,23.5647,23.5723,13400.0
2013-09-27 12:00:00,31.15,31.17,31.14,31.17,24000.0,23.5647,23.5799,23.5572,23.5799,24000.0
2013-09-27 12:05:00,31.17,31.17,31.14,31.16,16000.0,23.5799,23.5799,23.5572,23.5723,16000.0
2013-09-27 12:10:00,31.16,31.16,31.11,31.14,25800.0,23.5723,23.5723,23.5345,23.5572,25800.0
2013-09-27 12:15:00,31.14,31.17,31.13,31.17,12000.0,23.5572,23.5799,23.5496,23.5799,12000.0
2013-09-27 12:20:00,31.16,31.17,31.15,31.16,8000.0,23.5723,23.5799,23.5647,23.5723,8000.0
2013-09-27 12:25:00,31.16,31.17,31.14,31.14,9600.0,23.5723,23.5799,23.5572,23.5572,9600.0
2013-09-27 12:30:00,31.14,31.16,31.14,31.16,8600.0,23.5572,23.5723,23.5572,23.5723,8600.0
2013-09-27 12:35:00,31.16,31.17,31.13,31.14,25600.0,23.5723,23.5799,23.5496,23.5572,25600.0
2013-09-27 12:40:00,31.14,31.14,31.14,31.14,6400.0,23.5572,23.5572,23.5572,23.5572,6400.0
2013-09-27 12:45:00,31.14,31.14,31.09,31.1,18000.0,23.5572,23.5572,23.5193,23.5269,18000.0
2013-09-27 12:50:00,31.1,31.11,31.1,31.11,6800.0,23.5269,23.5345,23.5269,23.5345,6800.0
2013-09-27 12:55:00,31.1,31.11,31.08,31.08,13200.0,23.5269,23.5345,23.5118,23.5118,13200.0
2013-09-27 13:00:00,31.09,31.09,31.07,31.08,25200.0,23.5193,23.5193,23.5042,23.5118,25200.0
2013-09-27 13:05:00,31.08,31.09,31.08,31.09,8800.0,23.5118,23.5193,23.5118,23.5193,8800.0
2013-09-27 13:10:00,31.1,31.13,31.1,31.11,16200.0,23.5269,23.5496,23.5269,23.5345,16200.0
2013-09-27 13:15:00,31.11,31.11,31.07,31.07,17200.0,23.5345,23.5345,23.5042,23.5042,17200.0
2013-09-27 13:20:00,31.07,31.09,31.07,31.09,10400.0,23.5042,23.5193,23.5042,23.5193,10400.0
2013-09-27 13:25:00,31.09,31.1,31.08,31.09,8000.0,23.5193,23.5269,23.5118,23.5193,8000.0
2013-09-27 13:30:00,31.1,31.11,31.07,31.08,18600.0,23.5269,23.5345,23.5042,23.5118,18600.0
2013-09-27 13:35:00,31.09,31.1,31.05,31.06,14000.0,23.5193,23.5269,23.4891,23.4966,14000.0
2013-09-27 13:40:00,31.06,31.09,31.06,31.07,21800.0,23.4966,23.5193,23.4966,23.5042,21800.0
2013-09-27 13:45:00,31.07,31.07,31.04,31.05,32000.0,23.5042,23.5042,23.4815,23.4891,32000.0
2013-09-27 13:50:00,31.05,31.06,31.03,31.03,18000.0,23.4891,23.4966,23.474,23.474,18000.0
2013-09-27 13:55:00,31.03,31.04,31.01,31.04,49200.0,23.474,23.4815,23.4588,23.4815,49200.0
2013-09-27 14:00:00,31.04,31.06,31.02,31.04,56200.0,23.4815,23.4966,23.4664,23.4815,56200.0
2013-09-27 14:05:00,31.04,31.06,31.03,31.03,37200.0,23.4815,23.4966,23.474,23.474,37200.0
2013-09-27 14:10:00,31.03,31.05,31.03,31.03,18400.0,23.474,23.4891,23.474,23.474,18400.0
2013-09-27 14:15:00,31.03,31.03,31.0,31.0,43200.0,23.474,23.474,23.4513,23.4513,43200.0
2013-09-27 14:20:00,31.0,31.03,31.0,31.02,63800.0,23.4513,23.474,23.4513,23.4664,63800.0
2013-09-27 14:25:00,31.02,31.02,31.0,31.01,11800.0,23.4664,23.4664,23.4513,23.4588,11800.0
2013-09-27 14:30:00,31.0,31.01,31.0,31.0,17400.0,23.4513,23.4588,23.4513,23.4513,17400.0
2013-09-27 14:35:00,30.99,31.01,30.98,31.0,21600.0,23.4437,23.4588,23.4361,23.4513,21600.0
2013-09-27 14:40:00,31.0,31.02,30.99,30.99,17200.0,23.4513,23.4664,23.4437,23.4437,17200.0
2013-09-27 14:45:00,31.0,31.0,30.98,30.98,49800.0,23.4513,23.4513,23.4361,23.4361,49800.0
2013-09-27 14:50:00,30.98,31.0,30.98,31.0,15400.0,23.4361,23.4513,23.4361,23.4513,15400.0
2013-09-27 14:55:00,31.0,31.02,30.99,31.01,28400.0,23.4513,23.4664,23.4437,23.4588,28400.0
2013-09-27 15:00:00,31.0,31.01,31.0,31.0,18800.0,23.4513,23.4588,23.4513,23.4513,18800.0
2013-09-27 15:05:00,31.0,31.01,30.99,31.0,24200.0,23.4513,23.4588,23.4437,23.4513,24200.0
2013-09-27 15:10:00,31.0,31.04,31.0,31.04,44400.0,23.4513,23.4815,23.4513,23.4815,44400.0
2013-09-27 15:15:00,31.03,31.03,31.01,31.02,36800.0,23.474,23.474,23.4588,23.4664,36800.0
2013-09-27 15:20:00,31.02,31.04,31.02,31.03,35000.0,23.4664,23.4815,23.4664,23.474,35000.0
2013-09-27 15:25:00,31.03,31.04,31.03,31.03,26200.0,23.474,23.4815,23.474,23.474,26200.0
2013-09-27 15:30:00,31.03,31.04,31.03,31.04,29200.0,23.474,23.4815,23.474,23.4815,29200.0
2013-09-27 15:35:00,31.04,31.07,31.02,31.04,101200.0,23.4815,23.5042,23.4664,23.4815,101200.0
2013-09-27 15:40:00,31.04,31.06,31.03,31.04,26000.0,23.4815,23.4966,23.474,23.4815,26000.0
2013-09-27 15:45:00,31.03,31.06,31.02,31.03,118000.0,23.474,23.4966,23.4664,23.474,118000.0
2013-09-27 15:50:00,31.03,31.1,31.03,31.08,61400.0,23.474,23.5269,23.474,23.5118,61400.0
2013-09-27 15:55:00,31.07,31.11,31.07,31.1,371000.0,23.5042,23.5345,23.5042,23.5269,371000.0
2013-09-30 09:30:00,30.76,30.82,30.65,30.81,189000.0,23.2697,23.3151,23.1865,23.3075,189000.0
2013-09-30 09:35:00,30.8,30.92,30.74,30.92,245600.0,23.3,23.3907,23.2546,23.3907,245600.0
2013-09-30 09:40:00,30.93,30.96,30.81,30.81,42200.0,23.3983,23.421,23.3075,23.3075,42200.0
2013-09-30 09:45:00,30.81,30.81,30.73,30.75,24600.0,23.3075,23.3075,23.247,23.2621,24600.0
2013-09-30 09:50:00,30.73,30.76,30.68,30.74,26000.0,23.247,23.2697,23.2092,23.2546,26000.0
2013-09-30 09:55:00,30.74,30.82,30.72,30.78,45400.0,23.2546,23.3151,23.2394,23.2848,45400.0
2013-09-30 10:00:00,30.78,30.82,30.78,30.82,13600.0,23.2848,23.3151,23.2848,23.3151,13600.0
2013-09-30 10:05:00,30.81,30.85,30.81,30.82,26000.0,23.3075,23.3378,23.3075,23.3151,26000.0
2013-09-30 10:10:00,30.82,30.84,30.79,30.83,28800.0,23.3151,23.3302,23.2924,23.3227,28800.0
2013-09-30 10:15:00,30.81,30.84,30.8,30.82,17200.0,23.3075,23.3302,23.3,23.3151,17200.0
2013-09-30 10:20:00,30.82,30.85,30.79,30.83,29000.0,23.3151,23.3378,23.2924,23.3227,29000.0
2013-09-30 10:25:00,30.83,30.88,30.82,30.84,23200.0,23.3227,23.3605,23.3151,23.3302,23200.0
2013-09-30 10:30:00,30.85,30.86,30.81,30.85,15200.0,23.3378,23.3453,23.3075,23.3378,15200.0
2013-09-30 10:35:00,30.86,30.86,30.85,30.86,9400.0,23.3453,23.3453,23.3378,23.3453,9400.0
2013-09-30 10:40:00,30.86,30.88,30.85,30.88,13400.0,23.3453,23.3605,23.3378,23.3605,13400.0
2013-09-30 10:45:00,30.88,30.89,30.86,30.86,15600.0,23.3605,23.368,23.3453,23.3453,15600.0
2013-09-30 10:50:00,30.87,30.89,30.86,30.86,36400.0,23.3529,23.368,23.3453,23.3453,36400.0
2013-09-30 10:55:00,30.86,30.9,30.85,30.89,33000.0,23.3453,23.3756,23.3378,23.368,33000.0
2013-09-30 11:00:00,30.88,30.91,30.85,30.85,7000.0,23.3605,23.3832,23.3378,23.3378,7000.0
2013-09-30 11:05:00,30.86,30.88,30.84,30.85,7000.0,23.3453,23.3605,23.3302,23.3378,7000.0
2013-09-30 11:10:00,30.85,30.87,30.84,30.84,11600.0,23.3378,23.3529,23.3302,23.3302,11600.0
2013-09-30 11:15:00,30.84,30.84,30.81,30.82,8800.0,23.3302,23.3302,23.3075,23.3151,8800.0
2013-09-30 11:20:00,30.83,30.86,30.83,30.86,16400.0,23.3227,23.3453,23.3227,23.3453,16400.0
2013-09-30 11:25:00,30.86,30.9,30.86,30.88,11400.0,23.3453,23.3756,23.3453,23.3605,11400.0
2013-09-30 11:30:00,30.88,30.9,30.86,30.86,8000.0,23.3605,23.3756,23.3453,23.3453,8000.0
2013-09-30 11:35:00,30.86,30.88,30.85,30.86,12600.0,23.3453,23.3605,23.3378,23.3453,12600.0
2013-09-30 11:40:00,30.86,30.89,30.86,30.86,20200.0,23.3453,23.368,23.3453,23.3453,20200.0
2013-09-30 11:45:00,30.88,30.9,30.87,30.87,7400.0,23.3605,23.3756,23.3529,23.3529,7400.0
2013-09-30 11:50:00,30.86,30.89,30.86,30.87,13200.0,23.3453,23.368,23.3453,23.3529,13200.0
2013-09-30 11:55:00,30.88,30.92,30.88,30.92,11600.0,23.3605,23.3907,23.3605,23.3907,11600.0
2013-09-30 12:00:00,30.92,30.93,30.92,30.92,16200.0,23.3907,23.3983,23.3907,23.3907,16200.0
2013-09-30 12:05:00,30.92,30.93,30.89,30.9,9800.0,23.3907,23.3983,23.368,23.3756,9800.0
2013-09-30 12:10:00,30.89,30.89,30.86,30.88,6600.0,23.368,23.368,23.3453,23.3605,6600.0
2013-09-30 12:15:00,30.88,30.91,30.87,30.88,26000.0,23.3605,23.3832,23.3529,23.3605,26000.0
2013-09-30 12:20:00,30.89,30.9,30.86,30.87,12400.0,23.368,23.3756,23.3453,23.3529,12400.0
2013-09-30 12:25:00,30.86,30.9,30.86,30.9,10200.0,23.3453,23.3756,23.3453,23.3756,10200.0
2013-09-30 12:30:00,30.9,30.91,30.88,30.91,11600.0,23.3756,23.3832,23.3605,23.3832,11600.0
2013-09-30 12:35:00,30.91,30.93,30.91,30.92,11800.0,23.3832,23.3983,23.3832,23.3907,11800.0
2013-09-30 12:40:00,30.92,30.93,30.91,30.93,13200.0,23.3907,23.3983,23.3832,23.3983,13200.0
2013-09-30 12:45:00,30.93,30.93,30.91,30.92,14400.0,23.3983,23.3983,23.3832,23.3907,14400.0
2013-09-30 12:50:00,30.91,30.93,30.9,30.9,13400.0,23.3832,23.3983,23.3756,23.3756,13400.0
2013-09-30 12:55:00,30.9,30.92,30.9,30.92,7800.0,23.3756,23.3907,23.3756,23.3907,7800.0
2013-09-30 13:00:00,30.92,30.93,30.91,30.91,11600.0,23.3907,23.3983,23.3832,23.3832,11600.0
2013-09-30 13:05:00,30.9,30.93,30.9,30.93,30800.0,23.3756,23.3983,23.3756,23.3983,30800.0
2013-09-30 13:10:00,30.93,30.95,30.91,30.92,15800.0,23.3983,23.4134,23.3832,23.3907,15800.0
2013-09-30 13:15:00,30.93,31.04,30.93,31.02,25800.0,23.3983,23.4815,23.3983,23.4664,25800.0
2013-09-30 13:20:00,31.02,31.02,30.98,30.98,18200.0,23.4664,23.4664,23.4361,23.4361,18200.0
2013-09-30 13:25:00,30.98,31.0,30.97,30.98,19000.0,23.4361,23.4513,23.4286,23.4361,19000.0
2013-09-30 13:30:00,30.98,31.02,30.98,31.0,10200.0,23.4361,23.4664,23.4361,23.4513,10200.0
2013-09-30 13:35:00,31.01,31.04,30.99,30.99,15000.0,23.4588,23.4815,23.4437,23.4437,15000.0
2013-09-30 13:40:00,30.99,31.02,30.98,31.0,13400.0,23.4437,23.4664,23.4361,23.4513,13400.0
2013-09-30 13:45:00,31.0,31.04,31.0,31.02,10200.0,23.4513,23.4815,23.4513,23.4664,10200.0
2013-09-30 13:50:00,31.02,31.04,31.0,31.0,6800.0,23.4664,23.4815,23.4513,23.4513,6800.0
2013-09-30 13:55:00,31.0,31.0,30.92,30.97,34200.0,23.4513,23.4513,23.3907,23.4286,34200.0
2013-09-30 14:00:00,30.97,31.02,30.97,31.02,38000.0,23.4286,23.4664,23.4286,23.4664,38000.0
2013-09-30 14:05:00,31.02,31.06,31.0,31.05,37400.0,23.4664,23.4966,23.4513,23.4891,37400.0
2013-09-30 14:10:00,31.05,31.05,31.0,31.01,18400.0,23.4891,23.4891,23.4513,23.4588,18400.0
2013-09-30 14:15:00,31.0,31.04,30.99,31.02,53200.0,23.4513,23.4815,23.4437,23.4664,53200.0
2013-09-30 14:20:00,31.02,31.03,31.0,31.03,39200.0,23.4664,23.474,23.4513,23.474,39200.0
2013-09-30 14:25:00,31.03,31.06,31.03,31.05,32800.0,23.474,23.4966,23.474,23.4891,32800.0
2013-09-30 14:30:00,31.04,31.1,31.04,31.09,47800.0,23.4815,23.5269,23.4815,23.5193,47800.0
2013-09-30 14:35:00,31.09,31.1,31.08,31.09,26600.0,23.5193,23.5269,23.5118,23.5193,26600.0
2013-09-30 14:40:00,31.09,31.09,31.06,31.07,19200.0,23.5193,23.5193,23.4966,23.5042,19200.0
2013-09-30 14:45:00,31.07,31.09,31.06,31.08,22000.0,23.5042,23.5193,23.4966,23.5118,22000.0
2013-09-30 14:50:00,31.08,31.11,31.07,31.08,30800.0,23.5118,23.5345,23.5042,23.5118,30800.0
2013-09-30 14:55:00,31.08,31.09,31.06,31.06,31600.0,23.5118,23.5193,23.4966,23.4966,31600.0
2013-09-30 15:00:00,31.05,31.06,31.0,31.0,35000.0,23.4891,23.4966,23.4513,23.4513,35000.0
2013-09-30 15:05:00,31.0,31.04,31.0,31.01,33800.0,23.4513,23.4815,23.4513,23.4588,33800.0
2013-09-30 15:10:00,31.0,31.0,30.98,30.99,36400.0,23.4513,23.4513,23.4361,23.4437,36400.0
2013-09-30 15:15:00,30.99,31.02,30.97,31.0,64000.0,23.4437,23.4664,23.4286,23.4513,64000.0
2013-09-30 15:20:00,31.0,31.02,30.99,31.0,40600.0,23.4513,23.4664,23.4437,23.4513,40600.0
2013-09-30 15:25:00,31.0,31.01,31.0,31.0,33800.0,23.4513,23.4588,23.4513,23.4513,33800.0
2013-09-30 15:30:00,31.0,31.01,30.99,31.0,110600.0,23.4513,23.4588,23.4437,23.4513,110600.0
2013-09-30 15:35:00,31.0,31.03,30.99,31.0,106800.0,23.4513,23.474,23.4437,23.4513,106800.0
2013-09-30 15:40:00,31.0,31.0,30.98,30.99,134000.0,23.4513,23.4513,23.4361,23.4437,134000.0
2013-09-30 15:45:00,30.99,31.04,30.93,30.96,145000.0,23.4437,23.4815,23.3983,23.421,145000.0
2013-09-30 15:50:00,30.95,30.97,30.93,30.93,194800.0,23.4134,23.4286,23.3983,23.3983,194800.0
2013-09-30 15:55:00,30.93,31.01,30.9,31.0,591800.0,23.3983,23.4588,23.3756,23.4513,591800.0
2013-10-01 09:30:00,31.31,31.45,31.31,31.4,202600.0,23.6858,23.7917,23.6858,23.7539,202600.0
2013-10-01 09:35:00,31.43,31.59,31.42,31.54,128800.0,23.7766,23.8976,23.769,23.8598,128800.0
2013-10-01 09:40:00,31.54,31.65,31.54,31.6,65000.0,23.8598,23.943,23.8598,23.9052,65000.0
2013-10-01 09:45:00,31.57,31.58,31.48,31.54,58600.0,23.8825,23.89,23.8144,23.8598,58600.0
2013-10-01 09:50:00,31.5,31.5,31.39,31.43,35000.0,23.8295,23.8295,23.7463,23.7766,35000.0
2013-10-01 09:55:00,31.43,31.45,31.36,31.43,25400.0,23.7766,23.7917,23.7236,23.7766,25400.0
2013-10-01 10:00:00,31.42,31.43,31.32,31.42,72000.0,23.769,23.7766,23.6933,23.769,72000.0
2013-10-01 10:05:00,31.42,31.47,31.42,31.43,43800.0,23.769,23.8068,23.769,23.7766,43800.0
2013-10-01 10:10:00,31.42,31.43,31.3,31.32,50600.0,23.769,23.7766,23.6782,23.6933,50600.0
2013-10-01 10:15:00,31.33,31.41,31.32,31.37,33600.0,23.7009,23.7614,23.6933,23.7312,33600.0
2013-10-01 10:20:00,31.38,31.47,31.37,31.46,41200.0,23.7387,23.8068,23.7312,23.7992,41200.0
2013-10-01 10:25:00,31.47,31.47,31.44,31.44,30800.0,23.8068,23.8068,23.7841,23.7841,30800.0
2013-10-01 10:30:00,31.45,31.54,31.45,31.53,39200.0,23.7917,23.8598,23.7917,23.8522,39200.0
2013-10-01 10:35:00,31.52,31.55,31.5,31.55,32200.0,23.8446,23.8673,23.8295,23.8673,32200.0
2013-10-01 10:40:00,31.55,31.6,31.55,31.55,48000.0,23.8673,23.9052,23.8673,23.8673,48000.0
2013-10-01 10:45:00,31.55,31.55,31.5,31.5,36200.0,23.8673,23.8673,23.8295,23.8295,36200.0
2013-10-01 10:50:00,31.5,31.5,31.47,31.47,213600.0,23.8295,23.8295,23.8068,23.8068,213600.0
2013-10-01 10:55:00,31.48,31.51,31.47,31.5,185000.0,23.8144,23.8371,23.8068,23.8295,185000.0
2013-10-01 11:00:00,31.5,31.53,31.49,31.5,34600.0,23.8295,23.8522,23.8219,23.8295,34600.0
2013-10-01 11:05:00,31.49,31.52,31.49,31.52,45200.0,23.8219,23.8446,23.8219,23.8446,45200.0
2013-10-01 11:10:00,31.52,31.55,31.5,31.54,36200.0,23.8446,23.8673,23.8295,23.8598,36200.0
2013-10-01 11:15:00,31.55,31.6,31.55,31.6,37200.0,23.8673,23.9052,23.8673,23.9052,37200.0
2013-10-01 11:20:00,31.6,31.6,31.57,31.59,38200.0,23.9052,23.9052,23.8825,23.8976,38200.0
2013-10-01 11:25:00,31.59,31.6,31.55,31.56,41200.0,23.8976,23.9052,23.8673,23.8749,41200.0
2013-10-01 11:30:00,31.56,31.57,31.55,31.57,32800.0,23.8749,23.8825,23.8673,23.8825,32800.0
2013-10-01 11:35:00,31.57,31.59,31.54,31.58,26600.0,23.8825,23.8976,23.8598,23.89,26600.0
2013-10-01 11:40:00,31.58,31.6,31.58,31.59,29200.0,23.89,23.9052,23.89,23.8976,29200.0
2013-10-01 11:45:00,31.59,31.59,31.57,31.58,19400.0,23.8976,23.8976,23.8825,23.89,19400.0
2013-10-01 11:50:00,31.58,31.6,31.57,31.6,23000.0,23.89,23.9052,23.8825,23.9052,23000.0
2013-10-01 11:55:00,31.6,31.61,31.6,31.6,33000.0,23.9052,23.9127,23.9052,23.9052,33000.0
2013-10-01 12:00:00,31.6,31.64,31.6,31.64,50200.0,23.9052,23.9354,23.9052,23.9354,50200.0
2013-10-01 12:05:00,31.64,31.68,31.64,31.68,44000.0,23.9354,23.9657,23.9354,23.9657,44000.0
2013-10-01 12:10:00,31.68,31.68,31.65,31.66,16000.0,23.9657,23.9657,23.943,23.9505,16000.0
2013-10-01 12:15:00,31.66,31.66,31.64,31.64,17600.0,23.9505,23.9505,23.9354,23.9354,17600.0
2013-10-01 12:20:00,31.64,31.66,31.63,31.66,14400.0,23.9354,23.9505,23.9278,23.9505,14400.0
2013-10-01 12:25:00,31.65,31.67,31.64,31.66,41800.0,23.943,23.9581,23.9354,23.9505,41800.0
2013-10-01 12:30:00,31.66,31.67,31.64,31.65,45800.0,23.9505,23.9581,23.9354,23.943,45800.0
2013-10-01 12:35:00,31.64,31.65,31.6,31.6,22000.0,23.9354,23.943,23.9052,23.9052,22000.0
2013-10-01 12:40:00,31.61,31.61,31.6,31.61,29400.0,23.9127,23.9127,23.9052,23.9127,29400.0
2013-10-01 12:45:00,31.6,31.62,31.6,31.6,19000.0,23.9052,23.9203,23.9052,23.9052,19000.0
2013-10-01 12:50:00,31.61,31.61,31.6,31.6,11600.0,23.9127,23.9127,23.9052,23.9052,11600.0
2013-10-01 12:55:00,31.6,31.61,31.58,31.61,14000.0,23.9052,23.9127,23.89,23.9127,14000.0
2013-10-01 13:00:00,31.59,31.61,31.59,31.6,19600.0,23.8976,23.9127,23.8976,23.9052,19600.0
2013-10-01 13:05:00,31.6,31.62,31.59,31.59,18000.0,23.9052,23.9203,23.8976,23.8976,18000.0
2013-10-01 13:10:00,31.59,31.62,31.59,31.61,13200.0,23.8976,23.9203,23.8976,23.9127,13200.0
2013-10-01 13:15:00,31.61,31.65,31.61,31.63,15200.0,23.9127,23.943,23.9127,23.9278,15200.0
2013-10-01 13:20:00,31.63,31.64,31.6,31.6,18600.0,23.9278,23.9354,23.9052,23.9052,18600.0
2013-10-01 13:25:00,31.6,31.6,31.56,31.58,40400.0,23.9052,23.9052,23.8749,23.89,40400.0
2013-10-01 13:30:00,31.59,31.6,31.58,31.58,29600.0,23.8976,23.9052,23.89,23.89,29600.0
2013-10-01 13:35:00,31.58,31.58,31.56,31.58,17000.0,23.89,23.89,23.8749,23.89,17000.0
2013-10-01 13:40:00,31.57,31.6,31.57,31.59,39400.0,23.8825,23.9052,23.8825,23.8976,39400.0
2013-10-01 13:45:00,31.6,31.61,31.59,31.61,18200.0,23.9052,23.9127,23.8976,23.9127,18200.0
2013-10-01 13:50:00,31.61,31.64,31.61,31.61,32800.0,23.9127,23.9354,23.9127,23.9127,32800.0
2013-10-01 13:55:00,31.61,31.64,31.61,31.63,27400.0,23.9127,23.9354,23.9127,23.9278,27400.0
2013-10-01 14:00:00,31.63,31.63,31.6,31.61,34200.0,23.9278,23.9278,23.9052,23.9127,34200.0
2013-10-01 14:05:00,31.61,31.63,31.6,31.61,34800.0,23.9127,23.9278,23.9052,23.9127,34800.0
2013-10-01 14:10:00,31.62,31.63,31.61,31.61,24200.0,23.9203,23.9278,23.9127,23.9127,24200.0
2013-10-01 14:15:00,31.61,31.61,31.58,31.58,32000.0,23.9127,23.9127,23.89,23.89,32000.0
2013-10-01 14:20:00,31.58,31.58,31.56,31.56,25600.0,23.89,23.89,23.8749,23.8749,25600.0
2013-10-01 14:25:00,31.56,31.56,31.5,31.53,31600.0,23.8749,23.8749,23.8295,23.8522,31600.0
2013-10-01 14:30:00,31.53,31.54,31.52,31.53,24800.0,23.8522,23.8598,23.8446,23.8522,24800.0
2013-10-01 14:35:00,31.53,31.56,31.52,31.55,34600.0,23.8522,23.8749,23.8446,23.8673,34600.0
2013-10-01 14:40:00,31.56,31.56,31.54,31.55,20600.0,23.8749,23.8749,23.8598,23.8673,20600.0
2013-10-01 14:45:00,31.55,31.55,31.52,31.55,31400.0,23.8673,23.8673,23.8446,23.8673,31400.0
2013-10-01 14:50:00,31.55,31.59,31.55,31.59,41600.0,23.8673,23.8976,23.8673,23.8976,41600.0
2013-10-01 14:55:00,31.59,31.61,31.58,31.6,38800.0,23.8976,23.9127,23.89,23.9052,38800.0
2013-10-01 15:00:00,31.59,31.6,31.57,31.59,29200.0,23.8976,23.9052,23.8825,23.8976,29200.0
2013-10-01 15:05:00,31.59,31.6,31.56,31.59,53400.0,23.8976,23.9052,23.8749,23.8976,53400.0
2013-10-01 15:10:00,31.59,31.61,31.59,31.59,51200.0,23.8976,23.9127,23.8976,23.8976,51200.0
2013-10-01 15:15:00,31.59,31.61,31.58,31.59,41000.0,23.8976,23.9127,23.89,23.8976,41000.0
2013-10-01 15:20:00,31.58,31.58,31.55,31.57,42000.0,23.89,23.89,23.8673,23.8825,42000.0
2013-10-01 15:25:00,31.56,31.59,31.56,31.59,53600.0,23.8749,23.8976,23.8749,23.8976,53600.0
2013-10-01 15:30:00,31.59,31.62,31.58,31.61,65200.0,23.8976,23.9203,23.89,23.9127,65200.0
2013-10-01 15:35:00,31.61,31.66,31.61,31.66,94000.0,23.9127,23.9505,23.9127,23.9505,94000.0
2013-10-01 15:40:00,31.65,31.68,31.64,31.67,133400.0,23.943,23.9657,23.9354,23.9581,133400.0
2013-10-01 15:45:00,31.66,31.66,31.61,31.64,128800.0,23.9505,23.9505,23.9127,23.9354,128800.0
2013-10-01 15:50:00,31.64,31.66,31.59,31.59,169200.0,23.9354,23.9505,23.8976,23.8976,169200.0
2013-10-01 15:55:00,31.6,31.72,31.59,31.71,366200.0,23.9052,23.9959,23.8976,23.9884,366200.0
2013-10-02 09:30:00,31.5,31.5,31.34,31.36,88600.0,23.8295,23.8295,23.7085,23.7236,88600.0
2013-10-02 09:35:00,31.34,31.41,31.33,31.35,80000.0,23.7085,23.7614,23.7009,23.716,80000.0
2013-10-02 09:40:00,31.35,31.37,31.27,31.3,67000.0,23.716,23.7312,23.6555,23.6782,67000.0
2013-10-02 09:45:00,31.3,31.34,31.29,31.32,45400.0,23.6782,23.7085,23.6706,23.6933,45400.0
2013-10-02 09:50:00,31.32,31.38,31.29,31.38,29000.0,23.6933,23.7387,23.6706,23.7387,29000.0
2013-10-02 09:55:00,31.38,31.38,31.35,31.36,55400.0,23.7387,23.7387,23.716,23.7236,55400.0
2013-10-02 10:00:00,31.36,31.38,31.33,31.37,64200.0,23.7236,23.7387,23.7009,23.7312,64200.0
2013-10-02 10:05:00,31.37,31.38,31.32,31.33,90200.0,23.7312,23.7387,23.6933,23.7009,90200.0
2013-10-02 10:10:00,31.33,31.36,31.3,31.31,56000.0,23.7009,23.7236,23.6782,23.6858,56000.0
2013-10-02 10:15:00,31.32,31.36,31.29,31.34,52600.0,23.6933,23.7236,23.6706,23.7085,52600.0
2013-10-02 10:20:00,31.35,31.41,31.32,31.4,49800.0,23.716,23.7614,23.6933,23.7539,49800.0
2013-10-02 10:25:00,31.4,31.4,31.37,31.37,25000.0,23.7539,23.7539,23.7312,23.7312,25000.0
2013-10-02 10:30:00,31.37,31.38,31.32,31.35,43000.0,23.7312,23.7387,23.6933,23.716,43000.0
2013-10-02 10:35:00,31.34,31.37,31.31,31.36,34400.0,23.7085,23.7312,23.6858,23.7236,34400.0
2013-10-02 10:40:00,31.36,31.37,31.34,31.37,54400.0,23.7236,23.7312,23.7085,23.7312,54400.0
2013-10-02 10:45:00,31.36,31.4,31.36,31.37,37000.0,23.7236,23.7539,23.7236,23.7312,37000.0
2013-10-02 10:50:00,31.38,31.38,31.36,31.36,16400.0,23.7387,23.7387,23.7236,23.7236,16400.0
2013-10-02 10:55:00,31.36,31.42,31.36,31.41,58000.0,23.7236,23.769,23.7236,23.7614,58000.0
2013-10-02 11:00:00,31.41,31.44,31.4,31.42,89800.0,23.7614,23.7841,23.7539,23.769,89800.0
2013-10-02 11:05:00,31.4,31.43,31.4,31.43,46200.0,23.7539,23.7766,23.7539,23.7766,46200.0
2013-10-02 11:10:00,31.43,31.48,31.43,31.46,22000.0,23.7766,23.8144,23.7766,23.7992,22000.0
2013-10-02 11:15:00,31.46,31.48,31.45,31.46,42400.0,23.7992,23.8144,23.7917,23.7992,42400.0
2013-10-02 11:20:00,31.45,31.48,31.42,31.43,33600.0,23.7917,23.8144,23.769,23.7766,33600.0
2013-10-02 11:25:00,31.43,31.46,31.42,31.45,61000.0,23.7766,23.7992,23.769,23.7917,61000.0
2013-10-02 11:30:00,31.45,31.49,31.41,31.41,231400.0,23.7917,23.8219,23.7614,23.7614,231400.0
2013-10-02 11:35:00,31.41,31.41,31.36,31.36,21200.0,23.7614,23.7614,23.7236,23.7236,21200.0
2013-10-02 11:40:00,31.36,31.37,31.32,31.37,20000.0,23.7236,23.7312,23.6933,23.7312,20000.0
2013-10-02 11:45:00,31.36,31.4,31.36,31.4,15200.0,23.7236,23.7539,23.7236,23.7539,15200.0
2013-10-02 11:50:00,31.4,31.45,31.4,31.43,42800.0,23.7539,23.7917,23.7539,23.7766,42800.0
2013-10-02 11:55:00,31.44,31.44,31.42,31.42,12000.0,23.7841,23.7841,23.769,23.769,12000.0
2013-10-02 12:00:00,31.41,31.46,31.41,31.45,13200.0,23.7614,23.7992,23.7614,23.7917,13200.0
2013-10-02 12:05:00,31.46,31.47,31.45,31.47,8400.0,23.7992,23.8068,23.7917,23.8068,8400.0
2013-10-02 12:10:00,31.47,31.47,31.42,31.42,16000.0,23.8068,23.8068,23.769,23.769,16000.0
2013-10-02 12:15:00,31.42,31.47,31.42,31.46,23400.0,23.769,23.8068,23.769,23.7992,23400.0
2013-10-02 12:20:00,31.46,31.48,31.45,31.45,42400.0,23.7992,23.8144,23.7917,23.7917,42400.0
2013-10-02 12:25:00,31.46,31.47,31.46,31.46,18400.0,23.7992,23.8068,23.7992,23.7992,18400.0
2013-10-02 12:30:00,31.46,31.49,31.45,31.48,40400.0,23.7992,23.8219,23.7917,23.8144,40400.0
2013-10-02 12:35:00,31.48,31.5,31.48,31.49,23000.0,23.8144,23.8295,23.8144,23.8219,23000.0
2013-10-02 12:40:00,31.48,31.53,31.48,31.52,37800.0,23.8144,23.8522,23.8144,23.8446,37800.0
2013-10-02 12:45:00,31.52,31.52,31.47,31.49,18200.0,23.8446,23.8446,23.8068,23.8219,18200.0
2013-10-02 12:50:00,31.49,31.5,31.48,31.5,26400.0,23.8219,23.8295,23.8144,23.8295,26400.0
2013-10-02 12:55:00,31.5,31.5,31.49,31.5,19400.0,23.8295,23.8295,23.8219,23.8295,19400.0
2013-10-02 13:00:00,31.5,31.52,31.49,31.52,23000.0,23.8295,23.8446,23.8219,23.8446,23000.0
2013-10-02 13:05:00,31.52,31.54,31.5,31.51,32400.0,23.8446,23.8598,23.8295,23.8371,32400.0
2013-10-02 13:10:00,31.51,31.51,31.5,31.51,29600.0,23.8371,23.8371,23.8295,23.8371,29600.0
2013-10-02 13:15:00,31.51,31.53,31.5,31.5,40000.0,23.8371,23.8522,23.8295,23.8295,40000.0
2013-10-02 13:20:00,31.51,31.53,31.5,31.53,20400.0,23.8371,23.8522,23.8295,23.8522,20400.0
2013-10-02 13:25:00,31.54,31.56,31.54,31.55,27200.0,23.8598,23.8749,23.8598,23.8673,27200.0
2013-10-02 13:30:00,31.55,31.57,31.54,31.56,31600.0,23.8673,23.8825,23.8598,23.8749,31600.0
2013-10-02 13:35:00,31.55,31.58,31.55,31.57,28800.0,23.8673,23.89,23.8673,23.8825,28800.0
2013-10-02 13:40:00,31.56,31.57,31.52,31.52,25400.0,23.8749,23.8825,23.8446,23.8446,25400.0
2013-10-02 13:45:00,31.52,31.56,31.52,31.56,29000.0,23.8446,23.8749,23.8446,23.8749,29000.0
2013-10-02 13:50:00,31.55,31.56,31.53,31.56,14200.0,23.8673,23.8749,23.8522,23.8749,14200.0
2013-10-02 13:55:00,31.56,31.57,31.53,31.55,49200.0,23.8749,23.8825,23.8522,23.8673,49200.0
2013-10-02 14:00:00,31.54,31.56,31.52,31.56,31200.0,23.8598,23.8749,23.8446,23.8749,31200.0
2013-10-02 14:05:00,31.57,31.58,31.56,31.57,16400.0,23.8825,23.89,23.8749,23.8825,16400.0
2013-10-02 14:10:00,31.57,31.58,31.53,31.53,51600.0,23.8825,23.89,23.8522,23.8522,51600.0
2013-10-02 14:15:00,31.52,31.56,31.5,31.55,34000.0,23.8446,23.8749,23.8295,23.8673,34000.0
2013-10-02 14:20:00,31.54,31.56,31.53,31.55,25800.0,23.8598,23.8749,23.8522,23.8673,25800.0
2013-10-02 14:25:00,31.55,31.57,31.55,31.57,21800.0,23.8673,23.8825,23.8673,23.8825,21800.0
2013-10-02 14:30:00,31.56,31.57,31.55,31.56,23400.0,23.8749,23.8825,23.8673,23.8749,23400.0
2013-10-02 14:35:00,31.55,31.56,31.49,31.5,23800.0,23.8673,23.8749,23.8219,23.8295,23800.0
2013-10-02 14:40:00,31.49,31.5,31.47,31.48,15000.0,23.8219,23.8295,23.8068,23.8144,15000.0
2013-10-02 14:45:00,31.48,31.5,31.47,31.47,54800.0,23.8144,23.8295,23.8068,23.8068,54800.0
2013-10-02 14:50:00,31.47,31.53,31.47,31.49,34800.0,23.8068,23.8522,23.8068,23.8219,34800.0
2013-10-02 14:55:00,31.49,31.49,31.46,31.49,34800.0,23.8219,23.8219,23.7992,23.8219,34800.0
2013-10-02 15:00:00,31.49,31.49,31.47,31.47,39600.0,23.8219,23.8219,23.8068,23.8068,39600.0
2013-10-02 15:05:00,31.48,31.5,31.48,31.5,33600.0,23.8144,23.8295,23.8144,23.8295,33600.0
2013-10-02 15:10:00,31.5,31.54,31.5,31.52,31200.0,23.8295,23.8598,23.8295,23.8446,31200.0
2013-10-02 15:15:00,31.53,31.54,31.52,31.53,28800.0,23.8522,23.8598,23.8446,23.8522,28800.0
2013-10-02 15:20:00,31.53,31.54,31.52,31.54,50400.0,23.8522,23.8598,23.8446,23.8598,50400.0
2013-10-02 15:25:00,31.54,31.55,31.54,31.54,24600.0,23.8598,23.8673,23.8598,23.8598,24600.0
2013-10-02 15:30:00,31.54,31.58,31.54,31.58,44800.0,23.8598,23.89,23.8598,23.89,44800.0
2013-10-02 15:35:00,31.58,31.58,31.56,31.57,51600.0,23.89,23.89,23.8749,23.8825,51600.0
2013-10-02 15:40:00,31.56,31.57,31.56,31.56,61200.0,23.8749,23.8825,23.8749,23.8749,61200.0
2013-10-02 15:45:00,31.56,31.56,31.5,31.51,94600.0,23.8749,23.8749,23.8295,23.8371,94600.0
2013-10-02 15:50:00,31.52,31.55,31.51,31.52,115200.0,23.8446,23.8673,23.8371,23.8446,115200.0
2013-10-02 15:55:00,31.52,31.6,31.5,31.6,264800.0,23.8446,23.9052,23.8295,23.9052,264800.0
2013-10-03 09:30:00,31.46,31.53,31.45,31.51,77600.0,23.7992,23.8522,23.7917,23.8371,77600.0
2013-10-03 09:35:00,31.5,31.6,31.45,31.45,25200.0,23.8295,23.9052,23.7917,23.7917,25200.0
2013-10-03 09:40:00,31.48,31.48,31.35,31.37,21600.0,23.8144,23.8144,23.716,23.7312,21600.0
2013-10-03 09:45:00,31.41,31.46,31.39,31.42,29800.0,23.7614,23.7992,23.7463,23.769,29800.0
2013-10-03 09:50:00,31.43,31.43,31.37,31.38,12400.0,23.7766,23.7766,23.7312,23.7387,12400.0
2013-10-03 09:55:00,31.36,31.38,31.33,31.38,38400.0,23.7236,23.7387,23.7009,23.7387,38400.0
2013-10-03 10:00:00,31.36,31.38,31.24,31.27,88000.0,23.7236,23.7387,23.6328,23.6555,88000.0
2013-10-03 10:05:00,31.25,31.3,31.22,31.3,45400.0,23.6404,23.6782,23.6177,23.6782,45400.0
2013-10-03 10:10:00,31.28,31.33,31.25,31.29,144200.0,23.6631,23.7009,23.6404,23.6706,144200.0
2013-10-03 10:15:00,31.3,31.31,31.24,31.25,76600.0,23.6782,23.6858,23.6328,23.6404,76600.0
2013-10-03 10:20:00,31.27,31.31,31.21,31.24,42600.0,23.6555,23.6858,23.6101,23.6328,42600.0
2013-10-03 10:25:00,31.24,31.25,31.2,31.24,37200.0,23.6328,23.6404,23.6026,23.6328,37200.0
2013-10-03 10:30:00,31.24,31.25,31.2,31.23,89600.0,23.6328,23.6404,23.6026,23.6253,89600.0
2013-10-03 10:35:00,31.23,31.26,31.21,31.22,35200.0,23.6253,23.6479,23.6101,23.6177,35200.0
2013-10-03 10:40:00,31.21,31.25,31.21,31.23,30600.0,23.6101,23.6404,23.6101,23.6253,30600.0
2013-10-03 10:45:00,31.23,31.25,31.2,31.24,36400.0,23.6253,23.6404,23.6026,23.6328,36400.0
2013-10-03 10:50:00,31.24,31.25,31.22,31.22,16600.0,23.6328,23.6404,23.6177,23.6177,16600.0
2013-10-03 10:55:00,31.23,31.25,31.23,31.24,14400.0,23.6253,23.6404,23.6253,23.6328,14400.0
2013-10-03 11:00:00,31.23,31.25,31.22,31.25,45000.0,23.6253,23.6404,23.6177,23.6404,45000.0
2013-10-03 11:05:00,31.24,31.28,31.22,31.27,50400.0,23.6328,23.6631,23.6177,23.6555,50400.0
2013-10-03 11:10:00,31.27,31.29,31.25,31.25,29000.0,23.6555,23.6706,23.6404,23.6404,29000.0
2013-10-03 11:15:00,31.26,31.27,31.2,31.23,59000.0,23.6479,23.6555,23.6026,23.6253,59000.0
2013-10-03 11:20:00,31.24,31.24,31.22,31.23,18600.0,23.6328,23.6328,23.6177,23.6253,18600.0
2013-10-03 11:25:00,31.23,31.23,31.18,31.19,33000.0,23.6253,23.6253,23.5874,23.595,33000.0
2013-10-03 11:30:00,31.18,31.22,31.18,31.22,151400.0,23.5874,23.6177,23.5874,23.6177,151400.0
2013-10-03 11:35:00,31.22,31.22,31.17,31.2,46600.0,23.6177,23.6177,23.5799,23.6026,46600.0
2013-10-03 11:40:00,31.2,31.21,31.14,31.14,18800.0,23.6026,23.6101,23.5572,23.5572,18800.0
2013-10-03 11:45:00,31.15,31.16,31.12,31.14,39000.0,23.5647,23.5723,23.542,23.5572,39000.0
2013-10-03 11:50:00,31.13,31.16,31.12,31.14,38600.0,23.5496,23.5723,23.542,23.5572,38600.0
2013-10-03 11:55:00,31.14,31.14,31.09,31.13,55800.0,23.5572,23.5572,23.5193,23.5496,55800.0
2013-10-03 12:00:00,31.13,31.14,31.09,31.1,73200.0,23.5496,23.5572,23.5193,23.5269,73200.0
2013-10-03 12:05:00,31.1,31.15,31.1,31.14,11800.0,23.5269,23.5647,23.5269,23.5572,11800.0
2013-10-03 12:10:00,31.15,31.21,31.15,31.18,31800.0,23.5647,23.6101,23.5647,23.5874,31800.0
2013-10-03 12:15:00,31.18,31.19,31.17,31.18,20400.0,23.5874,23.595,23.5799,23.5874,20400.0
2013-10-03 12:20:00,31.18,31.19,31.13,31.13,17000.0,23.5874,23.595,23.5496,23.5496,17000.0
2013-10-03 12:25:00,31.13,31.15,31.13,31.15,25600.0,23.5496,23.5647,23.5496,23.5647,25600.0
2013-10-03 12:30:00,31.15,31.19,31.15,31.18,24800.0,23.5647,23.595,23.5647,23.5874,24800.0
2013-10-03 12:35:00,31.18,31.23,31.18,31.23,14800.0,23.5874,23.6253,23.5874,23.6253,14800.0
2013-10-03 12:40:00,31.23,31.23,31.2,31.21,11600.0,23.6253,23.6253,23.6026,23.6101,11600.0
2013-10-03 12:45:00,31.21,31.28,31.21,31.27,26200.0,23.6101,23.6631,23.6101,23.6555,26200.0
2013-10-03 12:50:00,31.26,31.3,31.25,31.25,17400.0,23.6479,23.6782,23.6404,23.6404,17400.0
2013-10-03 12:55:00,31.27,31.28,31.25,31.28,6800.0,23.6555,23.6631,23.6404,23.6631,6800.0
2013-10-03 13:00:00,31.27,31.3,31.25,31.3,14000.0,23.6555,23.6782,23.6404,23.6782,14000.0
2013-10-03 13:05:00,31.3,31.34,31.3,31.34,12600.0,23.6782,23.7085,23.6782,23.7085,12600.0
2013-10-03 13:10:00,31.33,31.34,31.31,31.33,29800.0,23.7009,23.7085,23.6858,23.7009,29800.0
2013-10-03 13:15:00,31.33,31.33,31.3,31.31,12800.0,23.7009,23.7009,23.6782,23.6858,12800.0
2013-10-03 13:20:00,31.31,31.39,31.31,31.37,35600.0,23.6858,23.7463,23.6858,23.7312,35600.0
2013-10-03 13:25:00,31.38,31.45,31.38,31.45,24400.0,23.7387,23.7917,23.7387,23.7917,24400.0
2013-10-03 13:30:00,31.46,31.47,31.4,31.41,19400.0,23.7992,23.8068,23.7539,23.7614,19400.0
2013-10-03 13:35:00,31.41,31.42,31.36,31.37,21600.0,23.7614,23.769,23.7236,23.7312,21600.0
2013-10-03 13:40:00,31.38,31.43,31.38,31.41,8200.0,23.7387,23.7766,23.7387,23.7614,8200.0
2013-10-03 13:45:00,31.41,31.42,31.38,31.39,16600.0,23.7614,23.769,23.7387,23.7463,16600.0
2013-10-03 13:50:00,31.39,31.41,31.38,31.38,32200.0,23.7463,23.7614,23.7387,23.7387,32200.0
2013-10-03 13:55:00,31.39,31.46,31.39,31.46,25200.0,23.7463,23.7992,23.7463,23.7992,25200.0
2013-10-03 14:00:00,31.45,31.46,31.42,31.43,13400.0,23.7917,23.7992,23.769,23.7766,13400.0
2013-10-03 14:05:00,31.42,31.42,31.4,31.41,14200.0,23.769,23.769,23.7539,23.7614,14200.0
2013-10-03 14:10:00,31.41,31.47,31.41,31.46,21000.0,23.7614,23.8068,23.7614,23.7992,21000.0
2013-10-03 14:15:00,31.47,31.48,31.45,31.48,31000.0,23.8068,23.8144,23.7917,23.8144,31000.0
2013-10-03 14:20:00,31.48,31.48,31.38,31.4,45800.0,23.8144,23.8144,23.7387,23.7539,45800.0
2013-10-03 14:25:00,31.39,31.52,31.39,31.51,47800.0,23.7463,23.8446,23.7463,23.8371,47800.0
2013-10-03 14:30:00,31.51,31.51,31.43,31.43,21200.0,23.8371,23.8371,23.7766,23.7766,21200.0
2013-10-03 14:35:00,31.44,31.49,31.44,31.49,21600.0,23.7841,23.8219,23.7841,23.8219,21600.0
2013-10-03 14:40:00,31.49,31.52,31.49,31.5,30000.0,23.8219,23.8446,23.8219,23.8295,30000.0
2013-10-03 14:45:00,31.5,31.51,31.48,31.5,16000.0,23.8295,23.8371,23.8144,23.8295,16000.0
2013-10-03 14:50:00,31.5,31.55,31.5,31.53,36000.0,23.8295,23.8673,23.8295,23.8522,36000.0
2013-10-03 14:55:00,31.52,31.54,31.5,31.5,24800.0,23.8446,23.8598,23.8295,23.8295,24800.0
2013-10-03 15:00:00,31.5,31.51,31.47,31.51,25800.0,23.8295,23.8371,23.8068,23.8371,25800.0
2013-10-03 15:05:00,31.51,31.52,31.48,31.48,26000.0,23.8371,23.8446,23.8144,23.8144,26000.0
2013-10-03 15:10:00,31.48,31.5,31.48,31.5,17400.0,23.8144,23.8295,23.8144,23.8295,17400.0
2013-10-03 15:15:00,31.5,31.52,31.49,31.5,42200.0,23.8295,23.8446,23.8219,23.8295,42200.0
2013-10-03 15:20:00,31.51,31.52,31.49,31.49,32000.0,23.8371,23.8446,23.8219,23.8219,32000.0
2013-10-03 15:25:00,31.49,31.55,31.49,31.55,36400.0,23.8219,23.8673,23.8219,23.8673,36400.0
2013-10-03 15:30:00,31.54,31.54,31.5,31.5,35600.0,23.8598,23.8598,23.8295,23.8295,35600.0
2013-10-03 15:35:00,31.5,31.53,31.49,31.52,34200.0,23.8295,23.8522,23.8219,23.8446,34200.0
2013-10-03 15:40:00,31.52,31.53,31.49,31.52,57800.0,23.8446,23.8522,23.8219,23.8446,57800.0
2013-10-03 15:45:00,31.52,31.52,31.48,31.49,99000.0,23.8446,23.8446,23.8144,23.8219,99000.0
2013-10-03 15:50:00,31.5,31.51,31.48,31.5,54600.0,23.8295,23.8371,23.8144,23.8295,54600.0
2013-10-03 15:55:00,31.5,31.5,31.42,31.45,304800.0,23.8295,23.8295,23.769,23.7917,304800.0
2013-10-04 09:30:00,31.41,31.53,31.39,31.49,83800.0,23.7614,23.8522,23.7463,23.8219,83800.0
2013-10-04 09:35:00,31.48,31.55,31.48,31.53,24600.0,23.8144,23.8673,23.8144,23.8522,24600.0
2013-10-04 09:40:00,31.56,31.56,31.5,31.52,12200.0,23.8749,23.8749,23.8295,23.8446,12200.0
2013-10-04 09:45:00,31.5,31.59,31.5,31.58,40600.0,23.8295,23.8976,23.8295,23.89,40600.0
2013-10-04 09:50:00,31.58,31.64,31.57,31.64,35000.0,23.89,23.9354,23.8825,23.9354,35000.0
2013-10-04 09:55:00,31.64,31.68,31.61,31.61,124400.0,23.9354,23.9657,23.9127,23.9127,124400.0
2013-10-04 10:00:00,31.61,31.63,31.6,31.6,17800.0,23.9127,23.9278,23.9052,23.9052,17800.0
2013-10-04 10:05:00,31.6,31.63,31.58,31.58,14200.0,23.9052,23.9278,23.89,23.89,14200.0
2013-10-04 10:10:00,31.59,31.65,31.59,31.64,37000.0,23.8976,23.943,23.8976,23.9354,37000.0
2013-10-04 10:15:00,31.65,31.66,31.64,31.64,12000.0,23.943,23.9505,23.9354,23.9354,12000.0
2013-10-04 10:20:00,31.63,31.66,31.61,31.65,36600.0,23.9278,23.9505,23.9127,23.943,36600.0
2013-10-04 10:25:00,31.66,31.66,31.63,31.63,4600.0,23.9505,23.9505,23.9278,23.9278,4600.0
2013-10-04 10:30:00,31.65,31.67,31.64,31.67,10400.0,23.943,23.9581,23.9354,23.9581,10400.0
2013-10-04 10:35:00,31.66,31.72,31.66,31.68,29800.0,23.9505,23.9959,23.9505,23.9657,29800.0
2013-10-04 10:40:00,31.69,31.71,31.68,31.69,10200.0,23.9732,23.9884,23.9657,23.9732,10200.0
2013-10-04 10:45:00,31.68,31.72,31.67,31.71,123600.0,23.9657,23.9959,23.9581,23.9884,123600.0
2013-10-04 10:50:00,31.72,31.74,31.71,31.72,28600.0,23.9959,24.0111,23.9884,23.9959,28600.0
2013-10-04 10:55:00,31.72,31.72,31.68,31.69,64400.0,23.9959,23.9959,23.9657,23.9732,64400.0
2013-10-04 11:00:00,31.7,31.7,31.68,31.7,13000.0,23.9808,23.9808,23.9657,23.9808,13000.0
2013-10-04 11:05:00,31.71,31.73,31.65,31.67,26200.0,23.9884,24.0035,23.943,23.9581,26200.0
2013-10-04 11:10:00,31.66,31.7,31.66,31.68,8600.0,23.9505,23.9808,23.9505,23.9657,8600.0
2013-10-04 11:15:00,31.68,31.7,31.66,31.7,10000.0,23.9657,23.9808,23.9505,23.9808,10000.0
2013-10-04 11:20:00,31.71,31.73,31.7,31.72,12800.0,23.9884,24.0035,23.9808,23.9959,12800.0
2013-10-04 11:25:00,31.73,31.75,31.73,31.75,57400.0,24.0035,24.0186,24.0035,24.0186,57400.0
2013-10-04 11:30:00,31.75,31.77,31.75,31.75,17400.0,24.0186,24.0338,24.0186,24.0186,17400.0
2013-10-04 11:35:00,31.75,31.77,31.73,31.77,18600.0,24.0186,24.0338,24.0035,24.0338,18600.0
2013-10-04 11:40:00,31.77,31.77,31.75,31.75,19400.0,24.0338,24.0338,24.0186,24.0186,19400.0
2013-10-04 11:45:00,31.76,31.78,31.75,31.78,9400.0,24.0262,24.0413,24.0186,24.0413,9400.0
2013-10-04 11:50:00,31.78,31.81,31.78,31.8,33800.0,24.0413,24.064,24.0413,24.0565,33800.0
2013-10-04 11:55:00,31.79,31.81,31.78,31.79,25400.0,24.0489,24.064,24.0413,24.0489,25400.0
2013-10-04 12:00:00,31.79,31.81,31.78,31.79,30800.0,24.0489,24.064,24.0413,24.0489,30800.0
2013-10-04 12:05:00,31.78,31.81,31.78,31.81,7800.0,24.0413,24.064,24.0413,24.064,7800.0
2013-10-04 12:10:00,31.8,31.83,31.8,31.83,14400.0,24.0565,24.0791,24.0565,24.0791,14400.0
2013-10-04 12:15:00,31.83,31.91,31.82,31.9,107200.0,24.0791,24.1397,24.0716,24.1321,107200.0
2013-10-04 12:20:00,31.91,31.92,31.89,31.9,21600.0,24.1397,24.1472,24.1245,24.1321,21600.0
2013-10-04 12:25:00,31.91,31.95,31.91,31.94,24600.0,24.1397,24.1699,24.1397,24.1624,24600.0
2013-10-04 12:30:00,31.93,31.95,31.92,31.93,28600.0,24.1548,24.1699,24.1472,24.1548,28600.0
2013-10-04 12:35:00,31.93,31.95,31.93,31.94,22600.0,24.1548,24.1699,24.1548,24.1624,22600.0
2013-10-04 12:40:00,31.94,31.97,31.94,31.96,23600.0,24.1624,24.1851,24.1624,24.1775,23600.0
2013-10-04 12:45:00,31.96,31.96,31.93,31.93,9200.0,24.1775,24.1775,24.1548,24.1548,9200.0
2013-10-04 12:50:00,31.93,31.93,31.91,31.91,15400.0,24.1548,24.1548,24.1397,24.1397,15400.0
2013-10-04 12:55:00,31.92,31.94,31.92,31.93,20000.0,24.1472,24.1624,24.1472,24.1548,20000.0
2013-10-04 13:00:00,31.93,31.93,31.9,31.9,33600.0,24.1548,24.1548,24.1321,24.1321,33600.0
2013-10-04 13:05:00,31.9,31.93,31.9,31.92,21000.0,24.1321,24.1548,24.1321,24.1472,21000.0
2013-10-04 13:10:00,31.92,31.92,31.89,31.9,15800.0,24.1472,24.1472,24.1245,24.1321,15800.0
2013-10-04 13:15:00,31.89,31.89,31.87,31.89,12400.0,24.1245,24.1245,24.1094,24.1245,12400.0
2013-10-04 13:20:00,31.9,31.92,31.9,31.92,12000.0,24.1321,24.1472,24.1321,24.1472,12000.0
2013-10-04 13:25:00,31.91,31.93,31.9,31.91,27200.0,24.1397,24.1548,24.1321,24.1397,27200.0
2013-10-04 13:30:00,31.91,31.91,31.89,31.9,13800.0,24.1397,24.1397,24.1245,24.1321,13800.0
2013-10-04 13:35:00,31.9,31.93,31.9,31.92,35400.0,24.1321,24.1548,24.1321,24.1472,35400.0
2013-10-04 13:40:00,31.93,31.93,31.9,31.9,24800.0,24.1548,24.1548,24.1321,24.1321,24800.0
2013-10-04 13:45:00,31.9,31.9,31.88,31.88,35800.0,24.1321,24.1321,24.117,24.117,35800.0
2013-10-04 13:50:00,31.88,31.89,31.88,31.89,9800.0,24.117,24.1245,24.117,24.1245,9800.0
2013-10-04 13:55:00,31.89,31.89,31.84,31.84,20400.0,24.1245,24.1245,24.0867,24.0867,20400.0
2013-10-04 14:00:00,31.84,31.88,31.84,31.88,20400.0,24.0867,24.117,24.0867,24.117,20400.0
2013-10-04 14:05:00,31.87,31.87,31.84,31.85,11200.0,24.1094,24.1094,24.0867,24.0943,11200.0
2013-10-04 14:10:00,31.85,31.88,31.85,31.88,36000.0,24.0943,24.117,24.0943,24.117,36000.0
2013-10-04 14:15:00,31.88,31.9,31.86,31.9,29400.0,24.117,24.1321,24.1018,24.1321,29400.0
2013-10-04 14:20:00,31.89,31.9,31.86,31.86,17200.0,24.1245,24.1321,24.1018,24.1018,17200.0
2013-10-04 14:25:00,31.86,31.9,31.86,31.9,12200.0,24.1018,24.1321,24.1018,24.1321,12200.0
2013-10-04 14:30:00,31.91,31.91,31.86,31.86,32000.0,24.1397,24.1397,24.1018,24.1018,32000.0
2013-10-04 14:35:00,31.87,31.88,31.86,31.88,7600.0,24.1094,24.117,24.1018,24.117,7600.0
2013-10-04 14:40:00,31.88,31.88,31.85,31.86,23600.0,24.117,24.117,24.0943,24.1018,23600.0
2013-10-04 14:45:00,31.86,31.88,31.85,31.88,14200.0,24.1018,24.117,24.0943,24.117,14200.0
2013-10-04 14:50:00,31.88,31.9,31.88,31.89,21000.0,24.117,24.1321,24.117,24.1245,21000.0
2013-10-04 14:55:00,31.89,31.89,31.86,31.87,65800.0,24.1245,24.1245,24.1018,24.1094,65800.0
2013-10-04 15:00:00,31.86,31.9,31.86,31.9,30800.0,24.1018,24.1321,24.1018,24.1321,30800.0
2013-10-04 15:05:00,31.9,31.91,31.88,31.89,34000.0,24.1321,24.1397,24.117,24.1245,34000.0
2013-10-04 15:10:00,31.89,31.91,31.89,31.91,33800.0,24.1245,24.1397,24.1245,24.1397,33800.0
2013-10-04 15:15:00,31.91,31.91,31.88,31.89,23800.0,24.1397,24.1397,24.117,24.1245,23800.0
2013-10-04 15:20:00,31.89,31.9,31.86,31.87,56000.0,24.1245,24.1321,24.1018,24.1094,56000.0
2013-10-04 15:25:00,31.86,31.87,31.86,31.86,40600.0,24.1018,24.1094,24.1018,24.1018,40600.0
2013-10-04 15:30:00,31.86,31.88,31.85,31.86,50600.0,24.1018,24.117,24.0943,24.1018,50600.0
2013-10-04 15:35:00,31.86,31.88,31.85,31.86,57400.0,24.1018,24.117,24.0943,24.1018,57400.0
2013-10-04 15:40:00,31.86,31.86,31.84,31.85,77200.0,24.1018,24.1018,24.0867,24.0943,77200.0
2013-10-04 15:45:00,31.85,31.86,31.84,31.86,121400.0,24.0943,24.1018,24.0867,24.1018,121400.0
2013-10-04 15:50:00,31.86,31.86,31.84,31.84,130000.0,24.1018,24.1018,24.0867,24.0867,130000.0
2013-10-04 15:55:00,31.84,31.88,31.82,31.86,296600.0,24.0867,24.117,24.0716,24.1018,296600.0
2013-10-07 09:30:00,31.59,31.59,31.49,31.56,87000.0,23.8976,23.8976,23.8219,23.8749,87000.0
2013-10-07 09:35:00,31.57,31.68,31.57,31.64,80200.0,23.8825,23.9657,23.8825,23.9354,80200.0
2013-10-07 09:40:00,31.61,31.68,31.59,31.67,29800.0,23.9127,23.9657,23.8976,23.9581,29800.0
2013-10-07 09:45:00,31.67,31.74,31.65,31.71,59600.0,23.9581,24.0111,23.943,23.9884,59600.0
2013-10-07 09:50:00,31.71,31.73,31.66,31.69,25800.0,23.9884,24.0035,23.9505,23.9732,25800.0
2013-10-07 09:55:00,31.7,31.71,31.63,31.67,5800.0,23.9808,23.9884,23.9278,23.9581,5800.0
2013-10-07 10:00:00,31.63,31.66,31.57,31.57,11400.0,23.9278,23.9505,23.8825,23.8825,11400.0
2013-10-07 10:05:00,31.59,31.64,31.59,31.6,15400.0,23.8976,23.9354,23.8976,23.9052,15400.0
2013-10-07 10:10:00,31.61,31.61,31.57,31.61,12400.0,23.9127,23.9127,23.8825,23.9127,12400.0
2013-10-07 10:15:00,31.6,31.63,31.6,31.62,19200.0,23.9052,23.9278,23.9052,23.9203,19200.0
2013-10-07 10:20:00,31.63,31.68,31.62,31.66,22000.0,23.9278,23.9657,23.9203,23.9505,22000.0
2013-10-07 10:25:00,31.66,31.66,31.63,31.64,17400.0,23.9505,23.9505,23.9278,23.9354,17400.0
2013-10-07 10:30:00,31.64,31.65,31.6,31.61,20000.0,23.9354,23.943,23.9052,23.9127,20000.0
2013-10-07 10:35:00,31.61,31.61,31.55,31.55,9400.0,23.9127,23.9127,23.8673,23.8673,9400.0
2013-10-07 10:40:00,31.55,31.57,31.54,31.57,26400.0,23.8673,23.8825,23.8598,23.8825,26400.0
2013-10-07 10:45:00,31.57,31.6,31.56,31.58,30200.0,23.8825,23.9052,23.8749,23.89,30200.0
2013-10-07 10:50:00,31.58,31.58,31.55,31.58,13000.0,23.89,23.89,23.8673,23.89,13000.0
2013-10-07 10:55:00,31.58,31.58,31.55,31.55,11600.0,23.89,23.89,23.8673,23.8673,11600.0
2013-10-07 11:00:00,31.55,31.56,31.49,31.5,80400.0,23.8673,23.8749,23.8219,23.8295,80400.0
2013-10-07 11:05:00,31.5,31.53,31.48,31.5,28000.0,23.8295,23.8522,23.8144,23.8295,28000.0
2013-10-07 11:10:00,31.5,31.54,31.5,31.52,63400.0,23.8295,23.8598,23.8295,23.8446,63400.0
2013-10-07 11:15:00,31.51,31.51,31.48,31.49,9000.0,23.8371,23.8371,23.8144,23.8219,9000.0
2013-10-07 11:20:00,31.49,31.51,31.49,31.5,19600.0,23.8219,23.8371,23.8219,23.8295,19600.0
2013-10-07 11:25:00,31.5,31.52,31.49,31.49,23800.0,23.8295,23.8446,23.8219,23.8219,23800.0
2013-10-07 11:30:00,31.49,31.5,31.49,31.5,30400.0,23.8219,23.8295,23.8219,23.8295,30400.0
2013-10-07 11:35:00,31.5,31.53,31.5,31.52,24400.0,23.8295,23.8522,23.8295,23.8446,24400.0
2013-10-07 11:40:00,31.52,31.52,31.5,31.5,7000.0,23.8446,23.8446,23.8295,23.8295,7000.0
2013-10-07 11:45:00,31.5,31.55,31.5,31.54,15000.0,23.8295,23.8673,23.8295,23.8598,15000.0
2013-10-07 11:50:00,31.54,31.59,31.54,31.56,28000.0,23.8598,23.8976,23.8598,23.8749,28000.0
2013-10-07 11:55:00,31.57,31.59,31.56,31.57,8400.0,23.8825,23.8976,23.8749,23.8825,8400.0
2013-10-07 12:00:00,31.57,31.58,31.55,31.58,9200.0,23.8825,23.89,23.8673,23.89,9200.0
2013-10-07 12:05:00,31.58,31.6,31.57,31.57,15000.0,23.89,23.9052,23.8825,23.8825,15000.0
2013-10-07 12:10:00,31.56,31.57,31.56,31.56,22600.0,23.8749,23.8825,23.8749,23.8749,22600.0
2013-10-07 12:15:00,31.56,31.57,31.54,31.55,17800.0,23.8749,23.8825,23.8598,23.8673,17800.0
2013-10-07 12:20:00,31.55,31.55,31.5,31.51,37400.0,23.8673,23.8673,23.8295,23.8371,37400.0
2013-10-07 12:25:00,31.52,31.52,31.49,31.5,22000.0,23.8446,23.8446,23.8219,23.8295,22000.0
2013-10-07 12:30:00,31.5,31.55,31.48,31.55,37000.0,23.8295,23.8673,23.8144,23.8673,37000.0
2013-10-07 12:35:00,31.56,31.56,31.55,31.55,18400.0,23.8749,23.8749,23.8673,23.8673,18400.0
2013-10-07 12:40:00,31.55,31.57,31.54,31.57,22000.0,23.8673,23.8825,23.8598,23.8825,22000.0
2013-10-07 12:45:00,31.57,31.57,31.55,31.57,8800.0,23.8825,23.8825,23.8673,23.8825,8800.0
2013-10-07 12:50:00,31.56,31.58,31.56,31.58,9800.0,23.8749,23.89,23.8749,23.89,9800.0
2013-10-07 12:55:00,31.57,31.58,31.55,31.55,10800.0,23.8825,23.89,23.8673,23.8673,10800.0
2013-10-07 13:00:00,31.55,31.59,31.55,31.58,11000.0,23.8673,23.8976,23.8673,23.89,11000.0
2013-10-07 13:05:00,31.59,31.59,31.58,31.59,6200.0,23.8976,23.8976,23.89,23.8976,6200.0
2013-10-07 13:10:00,31.59,31.63,31.59,31.62,11200.0,23.8976,23.9278,23.8976,23.9203,11200.0
2013-10-07 13:15:00,31.62,31.63,31.61,31.63,15600.0,23.9203,23.9278,23.9127,23.9278,15600.0
2013-10-07 13:20:00,31.62,31.63,31.61,31.62,7800.0,23.9203,23.9278,23.9127,23.9203,7800.0
2013-10-07 13:25:00,31.61,31.61,31.58,31.59,12600.0,23.9127,23.9127,23.89,23.8976,12600.0
2013-10-07 13:30:00,31.6,31.62,31.6,31.61,16800.0,23.9052,23.9203,23.9052,23.9127,16800.0
2013-10-07 13:35:00,31.61,31.61,31.56,31.56,18200.0,23.9127,23.9127,23.8749,23.8749,18200.0
2013-10-07 13:40:00,31.56,31.58,31.56,31.58,9800.0,23.8749,23.89,23.8749,23.89,9800.0
2013-10-07 13:45:00,31.57,31.6,31.57,31.59,16200.0,23.8825,23.9052,23.8825,23.8976,16200.0
2013-10-07 13:50:00,31.59,31.59,31.57,31.58,15400.0,23.8976,23.8976,23.8825,23.89,15400.0
2013-10-07 13:55:00,31.58,31.64,31.58,31.64,16600.0,23.89,23.9354,23.89,23.9354,16600.0
2013-10-07 14:00:00,31.64,31.67,31.63,31.65,23200.0,23.9354,23.9581,23.9278,23.943,23200.0
2013-10-07 14:05:00,31.65,31.65,31.59,31.6,62000.0,23.943,23.943,23.8976,23.9052,62000.0
2013-10-07 14:10:00,31.6,31.61,31.59,31.59,34800.0,23.9052,23.9127,23.8976,23.8976,34800.0
2013-10-07 14:15:00,31.6,31.61,31.59,31.61,8000.0,23.9052,23.9127,23.8976,23.9127,8000.0
2013-10-07 14:20:00,31.61,31.62,31.59,31.61,11800.0,23.9127,23.9203,23.8976,23.9127,11800.0
2013-10-07 14:25:00,31.61,31.62,31.59,31.62,8200.0,23.9127,23.9203,23.8976,23.9203,8200.0
2013-10-07 14:30:00,31.63,31.63,31.61,31.62,17000.0,23.9278,23.9278,23.9127,23.9203,17000.0
2013-10-07 14:35:00,31.63,31.65,31.61,31.61,9000.0,23.9278,23.943,23.9127,23.9127,9000.0
2013-10-07 14:40:00,31.61,31.61,31.6,31.6,13200.0,23.9127,23.9127,23.9052,23.9052,13200.0
2013-10-07 14:45:00,31.59,31.61,31.59,31.61,11800.0,23.8976,23.9127,23.8976,23.9127,11800.0
2013-10-07 14:50:00,31.61,31.61,31.59,31.6,13800.0,23.9127,23.9127,23.8976,23.9052,13800.0
2013-10-07 14:55:00,31.6,31.62,31.6,31.61,19200.0,23.9052,23.9203,23.9052,23.9127,19200.0
2013-10-07 15:00:00,31.61,31.64,31.6,31.63,19600.0,23.9127,23.9354,23.9052,23.9278,19600.0
2013-10-07 15:05:00,31.62,31.65,31.61,31.65,19400.0,23.9203,23.943,23.9127,23.943,19400.0
2013-10-07 15:10:00,31.64,31.68,31.64,31.67,46600.0,23.9354,23.9657,23.9354,23.9581,46600.0
2013-10-07 15:15:00,31.67,31.67,31.65,31.67,18200.0,23.9581,23.9581,23.943,23.9581,18200.0
2013-10-07 15:20:00,31.67,31.67,31.6,31.61,38000.0,23.9581,23.9581,23.9052,23.9127,38000.0
2013-10-07 15:25:00,31.61,31.61,31.59,31.6,22200.0,23.9127,23.9127,23.8976,23.9052,22200.0
2013-10-07 15:30:00,31.6,31.61,31.59,31.6,22600.0,23.9052,23.9127,23.8976,23.9052,22600.0
2013-10-07 15:35:00,31.59,31.59,31.56,31.57,44200.0,23.8976,23.8976,23.8749,23.8825,44200.0
2013-10-07 15:40:00,31.57,31.59,31.56,31.59,36200.0,23.8825,23.8976,23.8749,23.8976,36200.0
2013-10-07 15:45:00,31.58,31.59,31.54,31.56,85200.0,23.89,23.8976,23.8598,23.8749,85200.0
2013-10-07 15:50:00,31.56,31.56,31.52,31.54,70000.0,23.8749,23.8749,23.8446,23.8598,70000.0
2013-10-07 15:55:00,31.54,31.54,31.46,31.47,303800.0,23.8598,23.8598,23.7992,23.8068,303800.0
2013-10-08 09:30:00,31.42,31.45,31.33,31.36,72200.0,23.769,23.7917,23.7009,23.7236,72200.0
2013-10-08 09:35:00,31.35,31.43,31.34,31.39,15000.0,23.716,23.7766,23.7085,23.7463,15000.0
2013-10-08 09:40:00,31.4,31.44,31.37,31.44,13800.0,23.7539,23.7841,23.7312,23.7841,13800.0
2013-10-08 09:45:00,31.43,31.49,31.43,31.45,96200.0,23.7766,23.8219,23.7766,23.7917,96200.0
2013-10-08 09:50:00,31.44,31.53,31.43,31.53,77400.0,23.7841,23.8522,23.7766,23.8522,77400.0
2013-10-08 09:55:00,31.53,31.56,31.51,31.53,21000.0,23.8522,23.8749,23.8371,23.8522,21000.0
2013-10-08 10:00:00,31.53,31.53,31.45,31.47,96800.0,23.8522,23.8522,23.7917,23.8068,96800.0
2013-10-08 10:05:00,31.47,31.49,31.43,31.45,37600.0,23.8068,23.8219,23.7766,23.7917,37600.0
2013-10-08 10:10:00,31.44,31.49,31.43,31.46,34800.0,23.7841,23.8219,23.7766,23.7992,34800.0
2013-10-08 10:15:00,31.46,31.49,31.43,31.48,22600.0,23.7992,23.8219,23.7766,23.8144,22600.0
2013-10-08 10:20:00,31.49,31.49,31.45,31.47,31000.0,23.8219,23.8219,23.7917,23.8068,31000.0
2013-10-08 10:25:00,31.46,31.5,31.46,31.47,18800.0,23.7992,23.8295,23.7992,23.8068,18800.0
2013-10-08 10:30:00,31.48,31.49,31.44,31.46,21600.0,23.8144,23.8219,23.7841,23.7992,21600.0
2013-10-08 10:35:00,31.46,31.47,31.43,31.43,22000.0,23.7992,23.8068,23.7766,23.7766,22000.0
2013-10-08 10:40:00,31.43,31.47,31.43,31.47,19000.0,23.7766,23.8068,23.7766,23.8068,19000.0
2013-10-08 10:45:00,31.47,31.47,31.4,31.4,42800.0,23.8068,23.8068,23.7539,23.7539,42800.0
2013-10-08 10:50:00,31.4,31.4,31.36,31.38,33400.0,23.7539,23.7539,23.7236,23.7387,33400.0
2013-10-08 10:55:00,31.38,31.38,31.33,31.34,21200.0,23.7387,23.7387,23.7009,23.7085,21200.0
2013-10-08 11:00:00,31.34,31.34,31.27,31.28,53800.0,23.7085,23.7085,23.6555,23.6631,53800.0
2013-10-08 11:05:00,31.28,31.29,31.26,31.28,77400.0,23.6631,23.6706,23.6479,23.6631,77400.0
2013-10-08 11:10:00,31.28,31.33,31.28,31.32,18000.0,23.6631,23.7009,23.6631,23.6933,18000.0
2013-10-08 11:15:00,31.33,31.33,31.27,31.3,27200.0,23.7009,23.7009,23.6555,23.6782,27200.0
2013-10-08 11:20:00,31.3,31.34,31.3,31.32,23400.0,23.6782,23.7085,23.6782,23.6933,23400.0
2013-10-08 11:25:00,31.32,31.34,31.29,31.31,27800.0,23.6933,23.7085,23.6706,23.6858,27800.0
2013-10-08 11:30:00,31.31,31.31,31.25,31.25,28400.0,23.6858,23.6858,23.6404,23.6404,28400.0
2013-10-08 11:35:00,31.25,31.27,31.22,31.22,28000.0,23.6404,23.6555,23.6177,23.6177,28000.0
2013-10-08 11:40:00,31.23,31.23,31.2,31.21,28200.0,23.6253,23.6253,23.6026,23.6101,28200.0
2013-10-08 11:45:00,31.21,31.22,31.16,31.18,47800.0,23.6101,23.6177,23.5723,23.5874,47800.0
2013-10-08 11:50:00,31.18,31.22,31.18,31.2,15800.0,23.5874,23.6177,23.5874,23.6026,15800.0
2013-10-08 11:55:00,31.21,31.23,31.21,31.23,15800.0,23.6101,23.6253,23.6101,23.6253,15800.0
2013-10-08 12:00:00,31.23,31.23,31.17,31.21,29600.0,23.6253,23.6253,23.5799,23.6101,29600.0
2013-10-08 12:05:00,31.22,31.22,31.18,31.2,21400.0,23.6177,23.6177,23.5874,23.6026,21400.0
2013-10-08 12:10:00,31.2,31.21,31.17,31.2,39600.0,23.6026,23.6101,23.5799,23.6026,39600.0
2013-10-08 12:15:00,31.2,31.22,31.18,31.2,21200.0,23.6026,23.6177,23.5874,23.6026,21200.0
2013-10-08 12:20:00,31.19,31.2,31.15,31.18,19800.0,23.595,23.6026,23.5647,23.5874,19800.0
2013-10-08 12:25:00,31.18,31.21,31.16,31.21,28400.0,23.5874,23.6101,23.5723,23.6101,28400.0
2013-10-08 12:30:00,31.21,31.23,31.2,31.23,90200.0,23.6101,23.6253,23.6026,23.6253,90200.0
2013-10-08 12:35:00,31.23,31.27,31.22,31.27,42600.0,23.6253,23.6555,23.6177,23.6555,42600.0
2013-10-08 12:40:00,31.27,31.32,31.27,31.32,17800.0,23.6555,23.6933,23.6555,23.6933,17800.0
2013-10-08 12:45:00,31.32,31.33,31.31,31.32,11800.0,23.6933,23.7009,23.6858,23.6933,11800.0
2013-10-08 12:50:00,31.32,31.33,31.29,31.29,15800.0,23.6933,23.7009,23.6706,23.6706,15800.0
2013-10-08 12:55:00,31.29,31.3,31.27,31.3,15800.0,23.6706,23.6782,23.6555,23.6782,15800.0
2013-10-08 13:00:00,31.3,31.34,31.3,31.31,25200.0,23.6782,23.7085,23.6782,23.6858,25200.0
2013-10-08 13:05:00,31.31,31.32,31.27,31.28,19400.0,23.6858,23.6933,23.6555,23.6631,19400.0
2013-10-08 13:10:00,31.27,31.33,31.27,31.3,20200.0,23.6555,23.7009,23.6555,23.6782,20200.0
2013-10-08 13:15:00,31.3,31.3,31.25,31.27,25200.0,23.6782,23.6782,23.6404,23.6555,25200.0
2013-10-08 13:20:00,31.27,31.27,31.25,31.27,14400.0,23.6555,23.6555,23.6404,23.6555,14400.0
2013-10-08 13:25:00,31.27,31.3,31.25,31.3,26000.0,23.6555,23.6782,23.6404,23.6782,26000.0
2013-10-08 13:30:00,31.3,31.32,31.29,31.3,38800.0,23.6782,23.6933,23.6706,23.6782,38800.0
2013-10-08 13:35:00,31.3,31.3,31.27,31.27,7400.0,23.6782,23.6782,23.6555,23.6555,7400.0
2013-10-08 13:40:00,31.27,31.29,31.25,31.28,26200.0,23.6555,23.6706,23.6404,23.6631,26200.0
2013-10-08 13:45:00,31.28,31.3,31.25,31.27,21400.0,23.6631,23.6782,23.6404,23.6555,21400.0
2013-10-08 13:50:00,31.28,31.31,31.28,31.28,48200.0,23.6631,23.6858,23.6631,23.6631,48200.0
2013-10-08 13:55:00,31.29,31.33,31.28,31.29,30400.0,23.6706,23.7009,23.6631,23.6706,30400.0
2013-10-08 14:00:00,31.29,31.3,31.23,31.24,34000.0,23.6706,23.6782,23.6253,23.6328,34000.0
2013-10-08 14:05:00,31.24,31.24,31.17,31.18,123600.0,23.6328,23.6328,23.5799,23.5874,123600.0
2013-10-08 14:10:00,31.18,31.21,31.17,31.18,65800.0,23.5874,23.6101,23.5799,23.5874,65800.0
2013-10-08 14:15:00,31.19,31.2,31.15,31.16,46600.0,23.595,23.6026,23.5647,23.5723,46600.0
2013-10-08 14:20:00,31.17,31.22,31.14,31.2,57000.0,23.5799,23.6177,23.5572,23.6026,57000.0
2013-10-08 14:25:00,31.21,31.23,31.2,31.22,38400.0,23.6101,23.6253,23.6026,23.6177,38400.0
2013-10-08 14:30:00,31.22,31.24,31.18,31.2,44400.0,23.6177,23.6328,23.5874,23.6026,44400.0
2013-10-08 14:35:00,31.21,31.22,31.16,31.18,45000.0,23.6101,23.6177,23.5723,23.5874,45000.0
2013-10-08 14:40:00,31.18,31.18,31.15,31.18,115800.0,23.5874,23.5874,23.5647,23.5874,115800.0
2013-10-08 14:45:00,31.17,31.18,31.14,31.15,55400.0,23.5799,23.5874,23.5572,23.5647,55400.0
2013-10-08 14:50:00,31.15,31.17,31.13,31.17,32800.0,23.5647,23.5799,23.5496,23.5799,32800.0
2013-10-08 14:55:00,31.16,31.2,31.14,31.2,51600.0,23.5723,23.6026,23.5572,23.6026,51600.0
2013-10-08 15:00:00,31.21,31.23,31.2,31.21,32400.0,23.6101,23.6253,23.6026,23.6101,32400.0
2013-10-08 15:05:00,31.22,31.23,31.16,31.16,58400.0,23.6177,23.6253,23.5723,23.5723,58400.0
2013-10-08 15:10:00,31.17,31.17,31.14,31.17,51600.0,23.5799,23.5799,23.5572,23.5799,51600.0
2013-10-08 15:15:00,31.16,31.19,31.14,31.19,49000.0,23.5723,23.595,23.5572,23.595,49000.0
2013-10-08 15:20:00,31.18,31.25,31.18,31.23,54200.0,23.5874,23.6404,23.5874,23.6253,54200.0
2013-10-08 15:25:00,31.23,31.25,31.23,31.25,45600.0,23.6253,23.6404,23.6253,23.6404,45600.0
2013-10-08 15:30:00,31.24,31.24,31.18,31.2,53000.0,23.6328,23.6328,23.5874,23.6026,53000.0
2013-10-08 15:35:00,31.2,31.22,31.17,31.21,75400.0,23.6026,23.6177,23.5799,23.6101,75400.0
2013-10-08 15:40:00,31.21,31.23,31.19,31.21,64600.0,23.6101,23.6253,23.595,23.6101,64600.0
2013-10-08 15:45:00,31.2,31.21,31.11,31.13,111400.0,23.6026,23.6101,23.5345,23.5496,111400.0
2013-10-08 15:50:00,31.14,31.17,31.12,31.13,90200.0,23.5572,23.5799,23.542,23.5496,90200.0
2013-10-08 15:55:00,31.12,31.14,31.06,31.08,239800.0,23.542,23.5572,23.4966,23.5118,239800.0
2013-10-09 09:30:00,31.14,31.15,31.03,31.03,102600.0,23.5572,23.5647,23.474,23.474,102600.0
2013-10-09 09:35:00,31.04,31.09,31.02,31.08,11200.0,23.4815,23.5193,23.4664,23.5118,11200.0
2013-10-09 09:40:00,31.08,31.11,31.03,31.11,43200.0,23.5118,23.5345,23.474,23.5345,43200.0
2013-10-09 09:45:00,31.11,31.13,31.07,31.08,11600.0,23.5345,23.5496,23.5042,23.5118,11600.0
2013-10-09 09:50:00,31.07,31.1,31.04,31.1,18400.0,23.5042,23.5269,23.4815,23.5269,18400.0
2013-10-09 09:55:00,31.11,31.12,31.05,31.08,15600.0,23.5345,23.542,23.4891,23.5118,15600.0
2013-10-09 10:00:00,31.11,31.15,31.1,31.11,62200.0,23.5345,23.5647,23.5269,23.5345,62200.0
2013-10-09 10:05:00,31.11,31.13,31.07,31.09,46400.0,23.5345,23.5496,23.5042,23.5193,46400.0
2013-10-09 10:10:00,31.08,31.08,31.01,31.05,49000.0,23.5118,23.5118,23.4588,23.4891,49000.0
2013-10-09 10:15:00,31.03,31.06,31.0,31.01,78200.0,23.474,23.4966,23.4513,23.4588,78200.0
2013-10-09 10:20:00,31.0,31.08,30.98,31.07,31000.0,23.4513,23.5118,23.4361,23.5042,31000.0
2013-10-09 10:25:00,31.08,31.11,31.06,31.06,43600.0,23.5118,23.5345,23.4966,23.4966,43600.0
2013-10-09 10:30:00,31.07,31.11,31.06,31.1,27000.0,23.5042,23.5345,23.4966,23.5269,27000.0
2013-10-09 10:35:00,31.1,31.1,31.04,31.07,21800.0,23.5269,23.5269,23.4815,23.5042,21800.0
2013-10-09 10:40:00,31.07,31.09,31.06,31.06,21800.0,23.5042,23.5193,23.4966,23.4966,21800.0
2013-10-09 10:45:00,31.06,31.06,31.0,31.03,29400.0,23.4966,23.4966,23.4513,23.474,29400.0
2013-10-09 10:50:00,31.03,31.04,31.0,31.01,25200.0,23.474,23.4815,23.4513,23.4588,25200.0
2013-10-09 10:55:00,31.01,31.02,30.99,30.99,25800.0,23.4588,23.4664,23.4437,23.4437,25800.0
2013-10-09 11:00:00,30.99,31.03,30.99,31.0,28400.0,23.4437,23.474,23.4437,23.4513,28400.0
2013-10-09 11:05:00,31.0,31.02,31.0,31.0,45800.0,23.4513,23.4664,23.4513,23.4513,45800.0
2013-10-09 11:10:00,31.0,31.02,30.99,31.0,27400.0,23.4513,23.4664,23.4437,23.4513,27400.0
2013-10-09 11:15:00,31.0,31.02,30.99,31.0,26600.0,23.4513,23.4664,23.4437,23.4513,26600.0
2013-10-09 11:20:00,31.0,31.02,30.98,30.99,35400.0,23.4513,23.4664,23.4361,23.4437,35400.0
2013-10-09 11:25:00,30.99,31.02,30.99,31.0,12800.0,23.4437,23.4664,23.4437,23.4513,12800.0
2013-10-09 11:30:00,31.0,31.08,31.0,31.06,21200.0,23.4513,23.5118,23.4513,23.4966,21200.0
2013-10-09 11:35:00,31.06,31.07,31.04,31.04,10000.0,23.4966,23.5042,23.4815,23.4815,10000.0
2013-10-09 11:40:00,31.03,31.06,31.03,31.05,11800.0,23.474,23.4966,23.474,23.4891,11800.0
2013-10-09 11:45:00,31.05,31.1,31.05,31.09,17000.0,23.4891,23.5269,23.4891,23.5193,17000.0
2013-10-09 11:50:00,31.09,31.11,31.09,31.11,25200.0,23.5193,23.5345,23.5193,23.5345,25200.0
2013-10-09 11:55:00,31.11,31.14,31.11,31.11,23600.0,23.5345,23.5572,23.5345,23.5345,23600.0
2013-10-09 12:00:00,31.13,31.14,31.11,31.13,15000.0,23.5496,23.5572,23.5345,23.5496,15000.0
2013-10-09 12:05:00,31.13,31.14,31.11,31.13,12000.0,23.5496,23.5572,23.5345,23.5496,12000.0
2013-10-09 12:10:00,31.13,31.16,31.13,31.15,13600.0,23.5496,23.5723,23.5496,23.5647,13600.0
2013-10-09 12:15:00,31.16,31.19,31.15,31.15,39600.0,23.5723,23.595,23.5647,23.5647,39600.0
2013-10-09 12:20:00,31.15,31.15,31.11,31.14,27000.0,23.5647,23.5647,23.5345,23.5572,27000.0
2013-10-09 12:25:00,31.13,31.16,31.13,31.15,14000.0,23.5496,23.5723,23.5496,23.5647,14000.0
2013-10-09 12:30:00,31.15,31.18,31.14,31.18,11000.0,23.5647,23.5874,23.5572,23.5874,11000.0
2013-10-09 12:35:00,31.18,31.21,31.18,31.18,14600.0,23.5874,23.6101,23.5874,23.5874,14600.0
2013-10-09 12:40:00,31.18,31.2,31.17,31.19,16400.0,23.5874,23.6026,23.5799,23.595,16400.0
2013-10-09 12:45:00,31.19,31.19,31.16,31.16,10400.0,23.595,23.595,23.5723,23.5723,10400.0
2013-10-09 12:50:00,31.17,31.17,31.14,31.16,15600.0,23.5799,23.5799,23.5572,23.5723,15600.0
2013-10-09 12:55:00,31.16,31.18,31.16,31.16,10200.0,23.5723,23.5874,23.5723,23.5723,10200.0
2013-10-09 13:00:00,31.16,31.19,31.16,31.17,23800.0,23.5723,23.595,23.5723,23.5799,23800.0
2013-10-09 13:05:00,31.18,31.19,31.17,31.17,8400.0,23.5874,23.595,23.5799,23.5799,8400.0
2013-10-09 13:10:00,31.17,31.19,31.15,31.19,17600.0,23.5799,23.595,23.5647,23.595,17600.0
2013-10-09 13:15:00,31.19,31.23,31.19,31.22,18400.0,23.595,23.6253,23.595,23.6177,18400.0
2013-10-09 13:20:00,31.23,31.25,31.21,31.25,20400.0,23.6253,23.6404,23.6101,23.6404,20400.0
2013-10-09 13:25:00,31.25,31.27,31.24,31.25,12400.0,23.6404,23.6555,23.6328,23.6404,12400.0
2013-10-09 13:30:00,31.24,31.26,31.21,31.21,46400.0,23.6328,23.6479,23.6101,23.6101,46400.0
2013-10-09 13:35:00,31.2,31.22,31.19,31.2,14200.0,23.6026,23.6177,23.595,23.6026,14200.0
2013-10-09 13:40:00,31.2,31.23,31.18,31.19,29600.0,23.6026,23.6253,23.5874,23.595,29600.0
2013-10-09 13:45:00,31.19,31.22,31.18,31.19,20400.0,23.595,23.6177,23.5874,23.595,20400.0
2013-10-09 13:50:00,31.19,31.23,31.18,31.22,15200.0,23.595,23.6253,23.5874,23.6177,15200.0
2013-10-09 13:55:00,31.21,31.21,31.18,31.2,15000.0,23.6101,23.6101,23.5874,23.6026,15000.0
2013-10-09 14:00:00,31.18,31.22,31.15,31.21,79600.0,23.5874,23.6177,23.5647,23.6101,79600.0
2013-10-09 14:05:00,31.2,31.24,31.18,31.22,21200.0,23.6026,23.6328,23.5874,23.6177,21200.0
2013-10-09 14:10:00,31.23,31.23,31.18,31.18,18000.0,23.6253,23.6253,23.5874,23.5874,18000.0
2013-10-09 14:15:00,31.18,31.19,31.14,31.16,23800.0,23.5874,23.595,23.5572,23.5723,23800.0
2013-10-09 14:20:00,31.16,31.21,31.13,31.16,42200.0,23.5723,23.6101,23.5496,23.5723,42200.0
2013-10-09 14:25:00,31.16,31.18,31.14,31.18,16400.0,23.5723,23.5874,23.5572,23.5874,16400.0
2013-10-09 14:30:00,31.18,31.23,31.17,31.21,37800.0,23.5874,23.6253,23.5799,23.6101,37800.0
2013-10-09 14:35:00,31.22,31.22,31.17,31.18,20600.0,23.6177,23.6177,23.5799,23.5874,20600.0
2013-10-09 14:40:00,31.17,31.19,31.16,31.18,23200.0,23.5799,23.595,23.5723,23.5874,23200.0
2013-10-09 14:45:00,31.18,31.2,31.16,31.18,40400.0,23.5874,23.6026,23.5723,23.5874,40400.0
2013-10-09 14:50:00,31.18,31.21,31.17,31.17,18200.0,23.5874,23.6101,23.5799,23.5799,18200.0
2013-10-09 14:55:00,31.18,31.21,31.17,31.21,17200.0,23.5874,23.6101,23.5799,23.6101,17200.0
2013-10-09 15:00:00,31.2,31.21,31.18,31.18,20000.0,23.6026,23.6101,23.5874,23.5874,20000.0
2013-10-09 15:05:00,31.19,31.19,31.16,31.18,36400.0,23.595,23.595,23.5723,23.5874,36400.0
2013-10-09 15:10:00,31.18,31.22,31.18,31.2,40000.0,23.5874,23.6177,23.5874,23.6026,40000.0
2013-10-09 15:15:00,31.18,31.2,31.17,31.2,29600.0,23.5874,23.6026,23.5799,23.6026,29600.0
2013-10-09 15:20:00,31.2,31.21,31.17,31.18,29000.0,23.6026,23.6101,23.5799,23.5874,29000.0
2013-10-09 15:25:00,31.18,31.21,31.17,31.19,51800.0,23.5874,23.6101,23.5799,23.595,51800.0
2013-10-09 15:30:00,31.19,31.25,31.18,31.25,44800.0,23.595,23.6404,23.5874,23.6404,44800.0
2013-10-09 15:35:00,31.25,31.25,31.21,31.22,53800.0,23.6404,23.6404,23.6101,23.6177,53800.0
2013-10-09 15:40:00,31.22,31.22,31.19,31.2,70800.0,23.6177,23.6177,23.595,23.6026,70800.0
2013-10-09 15:45:00,31.19,31.2,31.09,31.11,121200.0,23.595,23.6026,23.5193,23.5345,121200.0
2013-10-09 15:50:00,31.11,31.18,31.1,31.16,182800.0,23.5345,23.5874,23.5269,23.5723,182800.0
2013-10-09 15:55:00,31.18,31.2,31.14,31.15,171800.0,23.5874,23.6026,23.5572,23.5647,171800.0
2013-10-10 09:30:00,31.52,31.66,31.48,31.64,89000.0,23.8446,23.9505,23.8144,23.9354,89000.0
2013-10-10 09:35:00,31.63,31.67,31.57,31.63,24000.0,23.9278,23.9581,23.8825,23.9278,24000.0
2013-10-10 09:40:00,31.65,31.75,31.65,31.68,23200.0,23.943,24.0186,23.943,23.9657,23200.0
2013-10-10 09:45:00,31.69,31.69,31.63,31.65,19600.0,23.9732,23.9732,23.9278,23.943,19600.0
2013-10-10 09:50:00,31.65,31.71,31.59,31.64,25600.0,23.943,23.9884,23.8976,23.9354,25600.0
2013-10-10 09:55:00,31.64,31.64,31.58,31.6,79400.0,23.9354,23.9354,23.89,23.9052,79400.0
2013-10-10 10:00:00,31.59,31.67,31.57,31.67,41800.0,23.8976,23.9581,23.8825,23.9581,41800.0
2013-10-10 10:05:00,31.67,31.67,31.64,31.65,27000.0,23.9581,23.9581,23.9354,23.943,27000.0
2013-10-10 10:10:00,31.65,31.67,31.64,31.67,30400.0,23.943,23.9581,23.9354,23.9581,30400.0
2013-10-10 10:15:00,31.67,31.68,31.65,31.68,22000.0,23.9581,23.9657,23.943,23.9657,22000.0
2013-10-10 10:20:00,31.68,31.7,31.68,31.68,11800.0,23.9657,23.9808,23.9657,23.9657,11800.0
2013-10-10 10:25:00,31.69,31.7,31.68,31.7,12000.0,23.9732,23.9808,23.9657,23.9808,12000.0
2013-10-10 10:30:00,31.7,31.7,31.65,31.68,20600.0,23.9808,23.9808,23.943,23.9657,20600.0
2013-10-10 10:35:00,31.68,31.71,31.68,31.68,32000.0,23.9657,23.9884,23.9657,23.9657,32000.0
2013-10-10 10:40:00,31.69,31.72,31.68,31.71,29000.0,23.9732,23.9959,23.9657,23.9884,29000.0
2013-10-10 10:45:00,31.71,31.75,31.71,31.71,13000.0,23.9884,24.0186,23.9884,23.9884,13000.0
2013-10-10 10:50:00,31.71,31.74,31.69,31.69,25800.0,23.9884,24.0111,23.9732,23.9732,25800.0
2013-10-10 10:55:00,31.7,31.71,31.68,31.7,9000.0,23.9808,23.9884,23.9657,23.9808,9000.0
2013-10-10 11:00:00,31.68,31.7,31.59,31.6,25800.0,23.9657,23.9808,23.8976,23.9052,25800.0
2013-10-10 11:05:00,31.6,31.61,31.54,31.57,17200.0,23.9052,23.9127,23.8598,23.8825,17200.0
2013-10-10 11:10:00,31.56,31.58,31.53,31.57,22200.0,23.8749,23.89,23.8522,23.8825,22200.0
2013-10-10 11:15:00,31.57,31.59,31.54,31.57,54200.0,23.8825,23.8976,23.8598,23.8825,54200.0
2013-10-10 11:20:00,31.56,31.63,31.56,31.59,23200.0,23.8749,23.9278,23.8749,23.8976,23200.0
2013-10-10 11:25:00,31.58,31.62,31.55,31.59,27600.0,23.89,23.9203,23.8673,23.8976,27600.0
2013-10-10 11:30:00,31.58,31.66,31.55,31.64,32400.0,23.89,23.9505,23.8673,23.9354,32400.0
2013-10-10 11:35:00,31.65,31.68,31.64,31.67,30600.0,23.943,23.9657,23.9354,23.9581,30600.0
2013-10-10 11:40:00,31.67,31.68,31.63,31.63,20000.0,23.9581,23.9657,23.9278,23.9278,20000.0
2013-10-10 11:45:00,31.64,31.67,31.64,31.66,31600.0,23.9354,23.9581,23.9354,23.9505,31600.0
2013-10-10 11:50:00,31.66,31.67,31.64,31.65,18800.0,23.9505,23.9581,23.9354,23.943,18800.0
2013-10-10 11:55:00,31.67,31.7,31.64,31.66,17400.0,23.9581,23.9808,23.9354,23.9505,17400.0
2013-10-10 12:00:00,31.66,31.68,31.64,31.68,23600.0,23.9505,23.9657,23.9354,23.9657,23600.0
2013-10-10 12:05:00,31.68,31.69,31.67,31.68,16600.0,23.9657,23.9732,23.9581,23.9657,16600.0
2013-10-10 12:10:00,31.68,31.7,31.67,31.68,5400.0,23.9657,23.9808,23.9581,23.9657,5400.0
2013-10-10 12:15:00,31.68,31.72,31.68,31.72,12800.0,23.9657,23.9959,23.9657,23.9959,12800.0
2013-10-10 12:20:00,31.71,31.72,31.66,31.68,17400.0,23.9884,23.9959,23.9505,23.9657,17400.0
2013-10-10 12:25:00,31.67,31.68,31.66,31.67,14600.0,23.9581,23.9657,23.9505,23.9581,14600.0
2013-10-10 12:30:00,31.68,31.71,31.67,31.71,13200.0,23.9657,23.9884,23.9581,23.9884,13200.0
2013-10-10 12:35:00,31.71,31.73,31.71,31.71,21000.0,23.9884,24.0035,23.9884,23.9884,21000.0
2013-10-10 12:40:00,31.72,31.72,31.68,31.69,15800.0,23.9959,23.9959,23.9657,23.9732,15800.0
2013-10-10 12:45:00,31.68,31.71,31.68,31.71,14800.0,23.9657,23.9884,23.9657,23.9884,14800.0
2013-10-10 12:50:00,31.7,31.73,31.7,31.73,12400.0,23.9808,24.0035,23.9808,24.0035,12400.0
2013-10-10 12:55:00,31.73,31.73,31.71,31.71,12000.0,24.0035,24.0035,23.9884,23.9884,12000.0
2013-10-10 13:00:00,31.71,31.72,31.69,31.69,8800.0,23.9884,23.9959,23.9732,23.9732,8800.0
2013-10-10 13:05:00,31.68,31.7,31.66,31.68,17400.0,23.9657,23.9808,23.9505,23.9657,17400.0
2013-10-10 13:10:00,31.68,31.71,31.68,31.71,17600.0,23.9657,23.9884,23.9657,23.9884,17600.0
2013-10-10 13:15:00,31.7,31.71,31.68,31.68,18800.0,23.9808,23.9884,23.9657,23.9657,18800.0
2013-10-10 13:20:00,31.68,31.68,31.66,31.66,19800.0,23.9657,23.9657,23.9505,23.9505,19800.0
2013-10-10 13:25:00,31.66,31.68,31.65,31.68,14200.0,23.9505,23.9657,23.943,23.9657,14200.0
2013-10-10 13:30:00,31.68,31.68,31.66,31.67,23200.0,23.9657,23.9657,23.9505,23.9581,23200.0
2013-10-10 13:35:00,31.66,31.67,31.64,31.66,29600.0,23.9505,23.9581,23.9354,23.9505,29600.0
2013-10-10 13:40:00,31.65,31.67,31.65,31.65,11800.0,23.943,23.9581,23.943,23.943,11800.0
2013-10-10 13:45:00,31.65,31.66,31.61,31.63,19600.0,23.943,23.9505,23.9127,23.9278,19600.0
2013-10-10 13:50:00,31.63,31.66,31.63,31.66,19200.0,23.9278,23.9505,23.9278,23.9505,19200.0
2013-10-10 13:55:00,31.66,31.69,31.66,31.69,34800.0,23.9505,23.9732,23.9505,23.9732,34800.0
2013-10-10 14:00:00,31.69,31.7,31.66,31.67,22400.0,23.9732,23.9808,23.9505,23.9581,22400.0
2013-10-10 14:05:00,31.67,31.68,31.64,31.66,19200.0,23.9581,23.9657,23.9354,23.9505,19200.0
2013-10-10 14:10:00,31.66,31.66,31.63,31.65,19600.0,23.9505,23.9505,23.9278,23.943,19600.0
2013-10-10 14:15:00,31.66,31.67,31.63,31.64,54600.0,23.9505,23.9581,23.9278,23.9354,54600.0
2013-10-10 14:20:00,31.64,31.67,31.64,31.67,20600.0,23.9354,23.9581,23.9354,23.9581,20600.0
2013-10-10 14:25:00,31.67,31.68,31.66,31.66,16400.0,23.9581,23.9657,23.9505,23.9505,16400.0
2013-10-10 14:30:00,31.66,31.68,31.65,31.67,26000.0,23.9505,23.9657,23.943,23.9581,26000.0
2013-10-10 14:35:00,31.68,31.7,31.64,31.64,17400.0,23.9657,23.9808,23.9354,23.9354,17400.0
2013-10-10 14:40:00,31.65,31.66,31.65,31.66,19200.0,23.943,23.9505,23.943,23.9505,19200.0
2013-10-10 14:45:00,31.66,31.66,31.64,31.66,16800.0,23.9505,23.9505,23.9354,23.9505,16800.0
2013-10-10 14:50:00,31.66,31.66,31.64,31.65,23800.0,23.9505,23.9505,23.9354,23.943,23800.0
2013-10-10 14:55:00,31.65,31.68,31.65,31.68,17200.0,23.943,23.9657,23.943,23.9657,17200.0
2013-10-10 15:00:00,31.68,31.73,31.67,31.72,33800.0,23.9657,24.0035,23.9581,23.9959,33800.0
2013-10-10 15:05:00,31.72,31.75,31.72,31.74,59000.0,23.9959,24.0186,23.9959,24.0111,59000.0
2013-10-10 15:10:00,31.74,31.79,31.73,31.78,105000.0,24.0111,24.0489,24.0035,24.0413,105000.0
2013-10-10 15:15:00,31.78,31.78,31.74,31.75,48000.0,24.0413,24.0413,24.0111,24.0186,48000.0
2013-10-10 15:20:00,31.75,31.77,31.74,31.75,62200.0,24.0186,24.0338,24.0111,24.0186,62200.0
2013-10-10 15:25:00,31.75,31.77,31.74,31.74,52200.0,24.0186,24.0338,24.0111,24.0111,52200.0
2013-10-10 15:30:00,31.74,31.75,31.74,31.74,72400.0,24.0111,24.0186,24.0111,24.0111,72400.0
2013-10-10 15:35:00,31.74,31.75,31.73,31.74,58000.0,24.0111,24.0186,24.0035,24.0111,58000.0
2013-10-10 15:40:00,31.74,31.75,31.73,31.75,76600.0,24.0111,24.0186,24.0035,24.0186,76600.0
2013-10-10 15:45:00,31.75,31.77,31.72,31.74,102800.0,24.0186,24.0338,23.9959,24.0111,102800.0
2013-10-10 15:50:00,31.73,31.75,31.72,31.73,111600.0,24.0035,24.0186,23.9959,24.0035,111600.0
2013-10-10 15:55:00,31.73,31.83,31.73,31.81,326600.0,24.0035,24.0791,24.0035,24.064,326600.0
2013-10-11 09:30:00,31.82,31.9,31.73,31.73,95000.0,24.0716,24.1321,24.0035,24.0035,95000.0
2013-10-11 09:35:00,31.75,31.88,31.75,31.86,35200.0,24.0186,24.117,24.0186,24.1018,35200.0
2013-10-11 09:40:00,31.86,31.89,31.84,31.89,28600.0,24.1018,24.1245,24.0867,24.1245,28600.0
2013-10-11 09:45:00,31.89,31.93,31.86,31.9,26200.0,24.1245,24.1548,24.1018,24.1321,26200.0
2013-10-11 09:50:00,31.9,31.91,31.86,31.91,17400.0,24.1321,24.1397,24.1018,24.1397,17400.0
2013-10-11 09:55:00,31.9,31.97,31.9,31.96,16400.0,24.1321,24.1851,24.1321,24.1775,16400.0
2013-10-11 10:00:00,31.95,31.99,31.95,31.98,17200.0,24.1699,24.2002,24.1699,24.1926,17200.0
2013-10-11 10:05:00,31.98,32.02,31.98,32.01,97600.0,24.1926,24.2229,24.1926,24.2153,97600.0
2013-10-11 10:10:00,32.01,32.01,31.98,32.01,12800.0,24.2153,24.2153,24.1926,24.2153,12800.0
2013-10-11 10:15:00,32.02,32.04,31.98,31.99,17400.0,24.2229,24.238,24.1926,24.2002,17400.0
2013-10-11 10:20:00,31.99,31.99,31.96,31.98,20200.0,24.2002,24.2002,24.1775,24.1926,20200.0
2013-10-11 10:25:00,31.97,32.0,31.96,31.98,12400.0,24.1851,24.2078,24.1775,24.1926,12400.0
2013-10-11 10:30:00,31.97,31.97,31.93,31.95,19400.0,24.1851,24.1851,24.1548,24.1699,19400.0
2013-10-11 10:35:00,31.95,31.95,31.88,31.88,23200.0,24.1699,24.1699,24.117,24.117,23200.0
2013-10-11 10:40:00,31.88,31.9,31.88,31.9,13800.0,24.117,24.1321,24.117,24.1321,13800.0
2013-10-11 10:45:00,31.89,31.89,31.84,31.84,22600.0,24.1245,24.1245,24.0867,24.0867,22600.0
2013-10-11 10:50:00,31.84,31.85,31.82,31.84,25600.0,24.0867,24.0943,24.0716,24.0867,25600.0
2013-10-11 10:55:00,31.84,31.87,31.84,31.87,28400.0,24.0867,24.1094,24.0867,24.1094,28400.0
2013-10-11 11:00:00,31.86,31.89,31.85,31.88,30200.0,24.1018,24.1245,24.0943,24.117,30200.0
2013-10-11 11:05:00,31.88,31.93,31.88,31.92,30000.0,24.117,24.1548,24.117,24.1472,30000.0
2013-10-11 11:10:00,31.92,31.93,31.92,31.92,17000.0,24.1472,24.1548,24.1472,24.1472,17000.0
2013-10-11 11:15:00,31.92,31.92,31.86,31.86,14600.0,24.1472,24.1472,24.1018,24.1018,14600.0
2013-10-11 11:20:00,31.88,31.91,31.88,31.91,13800.0,24.117,24.1397,24.117,24.1397,13800.0
2013-10-11 11:25:00,31.91,31.92,31.88,31.9,22200.0,24.1397,24.1472,24.117,24.1321,22200.0
2013-10-11 11:30:00,31.9,31.93,31.89,31.93,23600.0,24.1321,24.1548,24.1245,24.1548,23600.0
2013-10-11 11:35:00,31.93,31.98,31.93,31.98,17000.0,24.1548,24.1926,24.1548,24.1926,17000.0
2013-10-11 11:40:00,31.97,32.0,31.97,31.99,15000.0,24.1851,24.2078,24.1851,24.2002,15000.0
2013-10-11 11:45:00,32.0,32.0,31.98,31.99,7600.0,24.2078,24.2078,24.1926,24.2002,7600.0
2013-10-11 11:50:00,31.99,32.0,31.97,31.99,16000.0,24.2002,24.2078,24.1851,24.2002,16000.0
2013-10-11 11:55:00,31.98,31.99,31.97,31.99,22200.0,24.1926,24.2002,24.1851,24.2002,22200.0
2013-10-11 12:00:00,31.99,32.01,31.98,31.99,48800.0,24.2002,24.2153,24.1926,24.2002,48800.0
2013-10-11 12:05:00,31.99,32.02,31.98,32.02,33600.0,24.2002,24.2229,24.1926,24.2229,33600.0
2013-10-11 12:10:00,32.02,32.03,31.99,32.02,53800.0,24.2229,24.2304,24.2002,24.2229,53800.0
2013-10-11 12:15:00,32.01,32.02,32.0,32.02,26400.0,24.2153,24.2229,24.2078,24.2229,26400.0
2013-10-11 12:20:00,32.02,32.03,31.98,31.99,49200.0,24.2229,24.2304,24.1926,24.2002,49200.0
2013-10-11 12:25:00,31.99,31.99,31.97,31.97,38800.0,24.2002,24.2002,24.1851,24.1851,38800.0
2013-10-11 12:30:00,31.97,31.97,31.96,31.97,23600.0,24.1851,24.1851,24.1775,24.1851,23600.0
2013-10-11 12:35:00,31.97,31.98,31.96,31.98,17400.0,24.1851,24.1926,24.1775,24.1926,17400.0
2013-10-11 12:40:00,31.98,31.99,31.97,31.97,29400.0,24.1926,24.2002,24.1851,24.1851,29400.0
2013-10-11 12:45:00,31.98,31.99,31.96,31.96,19200.0,24.1926,24.2002,24.1775,24.1775,19200.0
2013-10-11 12:50:00,31.96,31.97,31.95,31.96,31800.0,24.1775,24.1851,24.1699,24.1775,31800.0
2013-10-11 12:55:00,31.96,31.99,31.96,31.99,30200.0,24.1775,24.2002,24.1775,24.2002,30200.0
2013-10-11 13:00:00,31.98,31.99,31.96,31.98,34000.0,24.1926,24.2002,24.1775,24.1926,34000.0
2013-10-11 13:05:00,31.98,32.01,31.98,32.01,22400.0,24.1926,24.2153,24.1926,24.2153,22400.0
2013-10-11 13:10:00,32.0,32.01,31.99,32.0,25600.0,24.2078,24.2153,24.2002,24.2078,25600.0
2013-10-11 13:15:00,32.0,32.0,31.97,31.97,59000.0,24.2078,24.2078,24.1851,24.1851,59000.0
2013-10-11 13:20:00,31.97,32.01,31.97,32.0,47800.0,24.1851,24.2153,24.1851,24.2078,47800.0
2013-10-11 13:25:00,32.0,32.01,31.99,31.99,27600.0,24.2078,24.2153,24.2002,24.2002,27600.0
2013-10-11 13:30:00,32.0,32.02,31.99,32.02,18800.0,24.2078,24.2229,24.2002,24.2229,18800.0
2013-10-11 13:35:00,32.02,32.03,32.01,32.01,35800.0,24.2229,24.2304,24.2153,24.2153,35800.0
2013-10-11 13:40:00,32.0,32.02,32.0,32.01,28400.0,24.2078,24.2229,24.2078,24.2153,28400.0
2013-10-11 13:45:00,32.01,32.02,32.0,32.0,35800.0,24.2153,24.2229,24.2078,24.2078,35800.0
2013-10-11 13:50:00,32.01,32.01,31.99,31.99,37000.0,24.2153,24.2153,24.2002,24.2002,37000.0
2013-10-11 13:55:00,32.0,32.01,31.98,32.01,51000.0,24.2078,24.2153,24.1926,24.2153,51000.0
2013-10-11 14:00:00,32.01,32.04,31.99,32.02,54800.0,24.2153,24.238,24.2002,24.2229,54800.0
2013-10-11 14:05:00,32.02,32.08,32.02,32.08,27600.0,24.2229,24.2683,24.2229,24.2683,27600.0
2013-10-11 14:10:00,32.08,32.09,32.06,32.07,65800.0,24.2683,24.2758,24.2531,24.2607,65800.0
2013-10-11 14:15:00,32.08,32.11,32.07,32.1,33400.0,24.2683,24.291,24.2607,24.2834,33400.0
2013-10-11 14:20:00,32.1,32.12,32.09,32.12,27000.0,24.2834,24.2985,24.2758,24.2985,27000.0
2013-10-11 14:25:00,32.11,32.12,32.1,32.1,33600.0,24.291,24.2985,24.2834,24.2834,33600.0
2013-10-11 14:30:00,32.11,32.12,32.1,32.12,28600.0,24.291,24.2985,24.2834,24.2985,28600.0
2013-10-11 14:35:00,32.12,32.13,32.11,32.13,36400.0,24.2985,24.3061,24.291,24.3061,36400.0
2013-10-11 14:40:00,32.13,32.14,32.12,32.13,45000.0,24.3061,24.3137,24.2985,24.3061,45000.0
2013-10-11 14:45:00,32.13,32.13,32.12,32.12,40200.0,24.3061,24.3061,24.2985,24.2985,40200.0
2013-10-11 14:50:00,32.13,32.13,32.1,32.11,41200.0,24.3061,24.3061,24.2834,24.291,41200.0
2013-10-11 14:55:00,32.11,32.13,32.1,32.1,42200.0,24.291,24.3061,24.2834,24.2834,42200.0
2013-10-11 15:00:00,32.1,32.1,32.08,32.1,71000.0,24.2834,24.2834,24.2683,24.2834,71000.0
2013-10-11 15:05:00,32.1,32.12,32.1,32.12,83800.0,24.2834,24.2985,24.2834,24.2985,83800.0
2013-10-11 15:10:00,32.12,32.15,32.12,32.12,76800.0,24.2985,24.3212,24.2985,24.2985,76800.0
2013-10-11 15:15:00,32.12,32.17,32.11,32.17,71400.0,24.2985,24.3364,24.291,24.3364,71400.0
2013-10-11 15:20:00,32.17,32.19,32.16,32.19,77600.0,24.3364,24.3515,24.3288,24.3515,77600.0
2013-10-11 15:25:00,32.19,32.19,32.17,32.19,62000.0,24.3515,24.3515,24.3364,24.3515,62000.0
2013-10-11 15:30:00,32.18,32.21,32.16,32.16,81400.0,24.3439,24.3666,24.3288,24.3288,81400.0
2013-10-11 15:35:00,32.16,32.19,32.16,32.18,63000.0,24.3288,24.3515,24.3288,24.3439,63000.0
2013-10-11 15:40:00,32.18,32.2,32.18,32.2,74600.0,24.3439,24.359,24.3439,24.359,74600.0
2013-10-11 15:45:00,32.19,32.2,32.15,32.15,129600.0,24.3515,24.359,24.3212,24.3212,129600.0
2013-10-11 15:50:00,32.15,32.18,32.15,32.18,138000.0,24.3212,24.3439,24.3212,24.3439,138000.0
2013-10-11 15:55:00,32.18,32.25,32.17,32.24,202000.0,24.3439,24.3969,24.3364,24.3893,202000.0
2013-10-14 09:30:00,32.02,32.06,31.88,31.91,74000.0,24.2229,24.2531,24.117,24.1397,74000.0
2013-10-14 09:35:00,31.96,32.03,31.93,31.97,32600.0,24.1775,24.2304,24.1548,24.1851,32600.0
2013-10-14 09:40:00,31.97,31.99,31.88,31.92,22800.0,24.1851,24.2002,24.117,24.1472,22800.0
2013-10-14 09:45:00,31.93,31.97,31.89,31.89,18200.0,24.1548,24.1851,24.1245,24.1245,18200.0
2013-10-14 09:50:00,31.88,31.92,31.85,31.86,31800.0,24.117,24.1472,24.0943,24.1018,31800.0
2013-10-14 09:55:00,31.86,31.92,31.84,31.92,23000.0,24.1018,24.1472,24.0867,24.1472,23000.0
2013-10-14 10:00:00,31.91,31.92,31.86,31.86,28400.0,24.1397,24.1472,24.1018,24.1018,28400.0
2013-10-14 10:05:00,31.86,31.86,31.81,31.85,17000.0,24.1018,24.1018,24.064,24.0943,17000.0
2013-10-14 10:10:00,31.85,31.91,31.83,31.89,18600.0,24.0943,24.1397,24.0791,24.1245,18600.0
2013-10-14 10:15:00,31.88,31.89,31.86,31.86,18000.0,24.117,24.1245,24.1018,24.1018,18000.0
2013-10-14 10:20:00,31.86,31.91,31.86,31.89,22200.0,24.1018,24.1397,24.1018,24.1245,22200.0
2013-10-14 10:25:00,31.88,31.88,31.85,31.88,34200.0,24.117,24.117,24.0943,24.117,34200.0
2013-10-14 10:30:00,31.88,31.89,31.86,31.87,25400.0,24.117,24.1245,24.1018,24.1094,25400.0
2013-10-14 10:35:00,31.88,31.92,31.87,31.91,21000.0,24.117,24.1472,24.1094,24.1397,21000.0
2013-10-14 10:40:00,31.91,31.93,31.89,31.91,18000.0,24.1397,24.1548,24.1245,24.1397,18000.0
2013-10-14 10:45:00,31.91,31.95,31.91,31.94,17600.0,24.1397,24.1699,24.1397,24.1624,17600.0
2013-10-14 10:50:00,31.94,31.95,31.9,31.9,17000.0,24.1624,24.1699,24.1321,24.1321,17000.0
2013-10-14 10:55:00,31.9,31.93,31.9,31.92,27200.0,24.1321,24.1548,24.1321,24.1472,27200.0
2013-10-14 11:00:00,31.92,31.93,31.89,31.93,29800.0,24.1472,24.1548,24.1245,24.1548,29800.0
2013-10-14 11:05:00,31.93,31.95,31.93,31.95,14400.0,24.1548,24.1699,24.1548,24.1699,14400.0
2013-10-14 11:10:00,31.95,31.97,31.95,31.96,14400.0,24.1699,24.1851,24.1699,24.1775,14400.0
2013-10-14 11:15:00,31.96,31.97,31.95,31.96,21000.0,24.1775,24.1851,24.1699,24.1775,21000.0
2013-10-14 11:20:00,31.97,31.97,31.95,31.96,14200.0,24.1851,24.1851,24.1699,24.1775,14200.0
2013-10-14 11:25:00,31.96,32.0,31.95,32.0,26200.0,24.1775,24.2078,24.1699,24.2078,26200.0
2013-10-14 11:30:00,32.0,32.02,31.98,31.99,20000.0,24.2078,24.2229,24.1926,24.2002,20000.0
2013-10-14 11:35:00,31.99,32.06,31.99,32.04,17800.0,24.2002,24.2531,24.2002,24.238,17800.0
2013-10-14 11:40:00,32.04,32.06,32.02,32.02,25600.0,24.238,24.2531,24.2229,24.2229,25600.0
2013-10-14 11:45:00,32.03,32.06,32.03,32.04,10600.0,24.2304,24.2531,24.2304,24.238,10600.0
2013-10-14 11:50:00,32.04,32.06,32.02,32.02,18600.0,24.238,24.2531,24.2229,24.2229,18600.0
2013-10-14 11:55:00,32.0,32.04,32.0,32.02,10800.0,24.2078,24.238,24.2078,24.2229,10800.0
2013-10-14 12:00:00,32.03,32.07,32.03,32.07,18800.0,24.2304,24.2607,24.2304,24.2607,18800.0
2013-10-14 12:05:00,32.06,32.07,32.02,32.04,10800.0,24.2531,24.2607,24.2229,24.238,10800.0
2013-10-14 12:10:00,32.04,32.05,32.02,32.04,28400.0,24.238,24.2456,24.2229,24.238,28400.0
2013-10-14 12:15:00,32.04,32.06,32.04,32.06,2400.0,24.238,24.2531,24.238,24.2531,2400.0
2013-10-14 12:20:00,32.06,32.06,32.02,32.02,17800.0,24.2531,24.2531,24.2229,24.2229,17800.0
2013-10-14 12:25:00,32.02,32.05,32.02,32.03,9800.0,24.2229,24.2456,24.2229,24.2304,9800.0
2013-10-14 12:30:00,32.03,32.05,32.03,32.04,3200.0,24.2304,24.2456,24.2304,24.238,3200.0
2013-10-14 12:35:00,32.05,32.07,32.04,32.05,11000.0,24.2456,24.2607,24.238,24.2456,11000.0
2013-10-14 12:40:00,32.05,32.05,32.02,32.03,14000.0,24.2456,24.2456,24.2229,24.2304,14000.0
2013-10-14 12:45:00,32.02,32.05,32.02,32.05,9800.0,24.2229,24.2456,24.2229,24.2456,9800.0
2013-10-14 12:50:00,32.05,32.1,32.05,32.09,28600.0,24.2456,24.2834,24.2456,24.2758,28600.0
2013-10-14 12:55:00,32.08,32.09,32.07,32.09,11800.0,24.2683,24.2758,24.2607,24.2758,11800.0
2013-10-14 13:00:00,32.08,32.1,32.07,32.1,14600.0,24.2683,24.2834,24.2607,24.2834,14600.0
2013-10-14 13:05:00,32.1,32.13,32.1,32.13,6200.0,24.2834,24.3061,24.2834,24.3061,6200.0
2013-10-14 13:10:00,32.13,32.19,32.13,32.18,13000.0,24.3061,24.3515,24.3061,24.3439,13000.0
2013-10-14 13:15:00,32.18,32.18,32.15,32.17,15800.0,24.3439,24.3439,24.3212,24.3364,15800.0
2013-10-14 13:20:00,32.17,32.18,32.14,32.14,5800.0,24.3364,24.3439,24.3137,24.3137,5800.0
2013-10-14 13:25:00,32.14,32.17,32.14,32.15,12400.0,24.3137,24.3364,24.3137,24.3212,12400.0
2013-10-14 13:30:00,32.16,32.17,32.15,32.16,10000.0,24.3288,24.3364,24.3212,24.3288,10000.0
2013-10-14 13:35:00,32.17,32.17,32.15,32.16,11400.0,24.3364,24.3364,24.3212,24.3288,11400.0
2013-10-14 13:40:00,32.16,32.18,32.16,32.18,12000.0,24.3288,24.3439,24.3288,24.3439,12000.0
2013-10-14 13:45:00,32.18,32.19,32.17,32.17,16400.0,24.3439,24.3515,24.3364,24.3364,16400.0
2013-10-14 13:50:00,32.17,32.18,32.15,32.16,10000.0,24.3364,24.3439,24.3212,24.3288,10000.0
2013-10-14 13:55:00,32.16,32.19,32.16,32.18,6600.0,24.3288,24.3515,24.3288,24.3439,6600.0
2013-10-14 14:00:00,32.18,32.2,32.17,32.2,59800.0,24.3439,24.359,24.3364,24.359,59800.0
2013-10-14 14:05:00,32.2,32.24,32.2,32.22,16800.0,24.359,24.3893,24.359,24.3742,16800.0
2013-10-14 14:10:00,32.22,32.24,32.22,32.24,13800.0,24.3742,24.3893,24.3742,24.3893,13800.0
2013-10-14 14:15:00,32.24,32.27,32.24,32.27,22800.0,24.3893,24.412,24.3893,24.412,22800.0
2013-10-14 14:20:00,32.27,32.29,32.27,32.27,25200.0,24.412,24.4271,24.412,24.412,25200.0
2013-10-14 14:25:00,32.27,32.27,32.26,32.27,18200.0,24.412,24.412,24.4044,24.412,18200.0
2013-10-14 14:30:00,32.27,32.3,32.26,32.29,13200.0,24.412,24.4347,24.4044,24.4271,13200.0
2013-10-14 14:35:00,32.29,32.32,32.29,32.3,19600.0,24.4271,24.4498,24.4271,24.4347,19600.0
2013-10-14 14:40:00,32.3,32.31,32.23,32.25,27600.0,24.4347,24.4423,24.3817,24.3969,27600.0
2013-10-14 14:45:00,32.25,32.29,32.25,32.27,12400.0,24.3969,24.4271,24.3969,24.412,12400.0
2013-10-14 14:50:00,32.28,32.28,32.23,32.24,9200.0,24.4196,24.4196,24.3817,24.3893,9200.0
2013-10-14 14:55:00,32.24,32.24,32.2,32.22,18400.0,24.3893,24.3893,24.359,24.3742,18400.0
2013-10-14 15:00:00,32.22,32.24,32.2,32.23,24400.0,24.3742,24.3893,24.359,24.3817,24400.0
2013-10-14 15:05:00,32.22,32.31,32.22,32.31,20000.0,24.3742,24.4423,24.3742,24.4423,20000.0
2013-10-14 15:10:00,32.3,32.33,32.29,32.31,26800.0,24.4347,24.4574,24.4271,24.4423,26800.0
2013-10-14 15:15:00,32.31,32.32,32.27,32.27,32000.0,24.4423,24.4498,24.412,24.412,32000.0
2013-10-14 15:20:00,32.27,32.27,32.25,32.26,32200.0,24.412,24.412,24.3969,24.4044,32200.0
2013-10-14 15:25:00,32.26,32.27,32.24,32.26,26000.0,24.4044,24.412,24.3893,24.4044,26000.0
2013-10-14 15:30:00,32.27,32.29,32.25,32.27,25400.0,24.412,24.4271,24.3969,24.412,25400.0
2013-10-14 15:35:00,32.27,32.28,32.23,32.24,38800.0,24.412,24.4196,24.3817,24.3893,38800.0
2013-10-14 15:40:00,32.24,32.26,32.24,32.24,48000.0,24.3893,24.4044,24.3893,24.3893,48000.0
2013-10-14 15:45:00,32.24,32.24,32.18,32.19,102000.0,24.3893,24.3893,24.3439,24.3515,102000.0
2013-10-14 15:50:00,32.19,32.21,32.18,32.21,74000.0,24.3515,24.3666,24.3439,24.3666,74000.0
2013-10-14 15:55:00,32.21,32.25,32.18,32.25,143000.0,24.3666,24.3969,24.3439,24.3969,143000.0
2013-10-15 09:30:00,32.1,32.3,32.08,32.12,132200.0,24.2834,24.4347,24.2683,24.2985,132200.0
2013-10-15 09:35:00,32.09,32.16,32.09,32.13,27400.0,24.2758,24.3288,24.2758,24.3061,27400.0
2013-10-15 09:40:00,32.12,32.17,32.05,32.07,24600.0,24.2985,24.3364,24.2456,24.2607,24600.0
2013-10-15 09:45:00,32.06,32.15,32.06,32.08,35000.0,24.2531,24.3212,24.2531,24.2683,35000.0
2013-10-15 09:50:00,32.09,32.24,32.08,32.19,118200.0,24.2758,24.3893,24.2683,24.3515,118200.0
2013-10-15 09:55:00,32.22,32.27,32.21,32.27,9400.0,24.3742,24.412,24.3666,24.412,9400.0
2013-10-15 10:00:00,32.27,32.31,32.23,32.24,25800.0,24.412,24.4423,24.3817,24.3893,25800.0
2013-10-15 10:05:00,32.24,32.33,32.24,32.32,50000.0,24.3893,24.4574,24.3893,24.4498,50000.0
2013-10-15 10:10:00,32.32,32.35,32.29,32.31,12200.0,24.4498,24.4725,24.4271,24.4423,12200.0
2013-10-15 10:15:00,32.3,32.34,32.29,32.31,57400.0,24.4347,24.465,24.4271,24.4423,57400.0
2013-10-15 10:20:00,32.32,32.38,32.32,32.37,13400.0,24.4498,24.4952,24.4498,24.4877,13400.0
2013-10-15 10:25:00,32.37,32.39,32.36,32.38,24400.0,24.4877,24.5028,24.4801,24.4952,24400.0
2013-10-15 10:30:00,32.38,32.38,32.35,32.35,18400.0,24.4952,24.4952,24.4725,24.4725,18400.0
2013-10-15 10:35:00,32.37,32.38,32.35,32.36,18800.0,24.4877,24.4952,24.4725,24.4801,18800.0
2013-10-15 10:40:00,32.37,32.37,32.27,32.32,102000.0,24.4877,24.4877,24.412,24.4498,102000.0
2013-10-15 10:45:00,32.31,32.32,32.27,32.29,15000.0,24.4423,24.4498,24.412,24.4271,15000.0
2013-10-15 10:50:00,32.27,32.29,32.24,32.24,22400.0,24.412,24.4271,24.3893,24.3893,22400.0
2013-10-15 10:55:00,32.24,32.25,32.21,32.21,32600.0,24.3893,24.3969,24.3666,24.3666,32600.0
2013-10-15 11:00:00,32.21,32.24,32.2,32.21,48200.0,24.3666,24.3893,24.359,24.3666,48200.0
2013-10-15 11:05:00,32.21,32.23,32.16,32.18,42800.0,24.3666,24.3817,24.3288,24.3439,42800.0
2013-10-15 11:10:00,32.18,32.31,32.16,32.29,52000.0,24.3439,24.4423,24.3288,24.4271,52000.0
2013-10-15 11:15:00,32.27,32.29,32.24,32.28,23200.0,24.412,24.4271,24.3893,24.4196,23200.0
2013-10-15 11:20:00,32.29,32.34,32.29,32.34,32200.0,24.4271,24.465,24.4271,24.465,32200.0
2013-10-15 11:25:00,32.34,32.35,32.3,32.31,23000.0,24.465,24.4725,24.4347,24.4423,23000.0
2013-10-15 11:30:00,32.31,32.31,32.28,32.28,43000.0,24.4423,24.4423,24.4196,24.4196,43000.0
2013-10-15 11:35:00,32.29,32.3,32.27,32.28,41000.0,24.4271,24.4347,24.412,24.4196,41000.0
2013-10-15 11:40:00,32.28,32.3,32.27,32.29,21600.0,24.4196,24.4347,24.412,24.4271,21600.0
2013-10-15 11:45:00,32.29,32.3,32.24,32.24,33400.0,24.4271,24.4347,24.3893,24.3893,33400.0
2013-10-15 11:50:00,32.26,32.29,32.26,32.28,8000.0,24.4044,24.4271,24.4044,24.4196,8000.0
2013-10-15 11:55:00,32.29,32.29,32.24,32.25,43400.0,24.4271,24.4271,24.3893,24.3969,43400.0
2013-10-15 12:00:00,32.24,32.24,32.23,32.24,23600.0,24.3893,24.3893,24.3817,24.3893,23600.0
2013-10-15 12:05:00,32.24,32.25,32.22,32.24,14000.0,24.3893,24.3969,24.3742,24.3893,14000.0
2013-10-15 12:10:00,32.25,32.26,32.22,32.22,19200.0,24.3969,24.4044,24.3742,24.3742,19200.0
2013-10-15 12:15:00,32.21,32.22,32.19,32.21,35600.0,24.3666,24.3742,24.3515,24.3666,35600.0
2013-10-15 12:20:00,32.21,32.23,32.2,32.23,17000.0,24.3666,24.3817,24.359,24.3817,17000.0
2013-10-15 12:25:00,32.23,32.23,32.2,32.21,17600.0,24.3817,24.3817,24.359,24.3666,17600.0
2013-10-15 12:30:00,32.21,32.22,32.18,32.21,21200.0,24.3666,24.3742,24.3439,24.3666,21200.0
2013-10-15 12:35:00,32.23,32.23,32.21,32.22,8200.0,24.3817,24.3817,24.3666,24.3742,8200.0
2013-10-15 12:40:00,32.22,32.23,32.21,32.22,28000.0,24.3742,24.3817,24.3666,24.3742,28000.0
2013-10-15 12:45:00,32.22,32.22,32.2,32.21,20600.0,24.3742,24.3742,24.359,24.3666,20600.0
2013-10-15 12:50:00,32.21,32.22,32.2,32.2,15400.0,24.3666,24.3742,24.359,24.359,15400.0
2013-10-15 12:55:00,32.21,32.21,32.18,32.2,28600.0,24.3666,24.3666,24.3439,24.359,28600.0
2013-10-15 13:00:00,32.21,32.22,32.19,32.21,25600.0,24.3666,24.3742,24.3515,24.3666,25600.0
2013-10-15 13:05:00,32.2,32.22,32.2,32.22,12600.0,24.359,24.3742,24.359,24.3742,12600.0
2013-10-15 13:10:00,32.21,32.26,32.2,32.26,24800.0,24.3666,24.4044,24.359,24.4044,24800.0
2013-10-15 13:15:00,32.26,32.26,32.22,32.23,9400.0,24.4044,24.4044,24.3742,24.3817,9400.0
2013-10-15 13:20:00,32.23,32.23,32.2,32.2,17200.0,24.3817,24.3817,24.359,24.359,17200.0
2013-10-15 13:25:00,32.21,32.22,32.2,32.2,25600.0,24.3666,24.3742,24.359,24.359,25600.0
2013-10-15 13:30:00,32.2,32.2,32.18,32.2,19600.0,24.359,24.359,24.3439,24.359,19600.0
2013-10-15 13:35:00,32.19,32.2,32.18,32.19,35400.0,24.3515,24.359,24.3439,24.3515,35400.0
2013-10-15 13:40:00,32.19,32.23,32.19,32.22,23800.0,24.3515,24.3817,24.3515,24.3742,23800.0
2013-10-15 13:45:00,32.22,32.24,32.2,32.23,31800.0,24.3742,24.3893,24.359,24.3817,31800.0
2013-10-15 13:50:00,32.23,32.25,32.22,32.23,29800.0,24.3817,24.3969,24.3742,24.3817,29800.0
2013-10-15 13:55:00,32.24,32.24,32.23,32.24,18800.0,24.3893,24.3893,24.3817,24.3893,18800.0
2013-10-15 14:00:00,32.24,32.27,32.24,32.26,26600.0,24.3893,24.412,24.3893,24.4044,26600.0
2013-10-15 14:05:00,32.26,32.27,32.26,32.27,15400.0,24.4044,24.412,24.4044,24.412,15400.0
2013-10-15 14:10:00,32.26,32.27,32.23,32.24,38800.0,24.4044,24.412,24.3817,24.3893,38800.0
2013-10-15 14:15:00,32.23,32.24,32.23,32.24,27000.0,24.3817,24.3893,24.3817,24.3893,27000.0
2013-10-15 14:20:00,32.24,32.24,32.19,32.2,53000.0,24.3893,24.3893,24.3515,24.359,53000.0
2013-10-15 14:25:00,32.19,32.22,32.17,32.17,42200.0,24.3515,24.3742,24.3364,24.3364,42200.0
2013-10-15 14:30:00,32.17,32.18,32.15,32.18,32600.0,24.3364,24.3439,24.3212,24.3439,32600.0
2013-10-15 14:35:00,32.17,32.17,32.09,32.17,128800.0,24.3364,24.3364,24.2758,24.3364,128800.0
2013-10-15 14:40:00,32.16,32.18,32.13,32.17,47400.0,24.3288,24.3439,24.3061,24.3364,47400.0
2013-10-15 14:45:00,32.17,32.17,32.08,32.14,71000.0,24.3364,24.3364,24.2683,24.3137,71000.0
2013-10-15 14:50:00,32.14,32.19,32.14,32.15,36000.0,24.3137,24.3515,24.3137,24.3212,36000.0
2013-10-15 14:55:00,32.15,32.16,32.13,32.15,28800.0,24.3212,24.3288,24.3061,24.3212,28800.0
2013-10-15 15:00:00,32.16,32.18,32.13,32.18,55000.0,24.3288,24.3439,24.3061,24.3439,55000.0
2013-10-15 15:05:00,32.18,32.29,32.15,32.26,98400.0,24.3439,24.4271,24.3212,24.4044,98400.0
2013-10-15 15:10:00,32.26,32.28,32.24,32.25,41200.0,24.4044,24.4196,24.3893,24.3969,41200.0
2013-10-15 15:15:00,32.26,32.27,32.23,32.27,39400.0,24.4044,24.412,24.3817,24.412,39400.0
2013-10-15 15:20:00,32.27,32.28,32.25,32.27,50200.0,24.412,24.4196,24.3969,24.412,50200.0
2013-10-15 15:25:00,32.28,32.28,32.23,32.25,64400.0,24.4196,24.4196,24.3817,24.3969,64400.0
2013-10-15 15:30:00,32.25,32.26,32.21,32.24,80200.0,24.3969,24.4044,24.3666,24.3893,80200.0
2013-10-15 15:35:00,32.24,32.26,32.21,32.22,79600.0,24.3893,24.4044,24.3666,24.3742,79600.0
2013-10-15 15:40:00,32.23,32.23,32.18,32.19,95000.0,24.3817,24.3817,24.3439,24.3515,95000.0
2013-10-15 15:45:00,32.19,32.2,32.17,32.19,112800.0,24.3515,24.359,24.3364,24.3515,112800.0
2013-10-15 15:50:00,32.19,32.21,32.18,32.2,141800.0,24.3515,24.3666,24.3439,24.359,141800.0
2013-10-15 15:55:00,32.2,32.24,32.17,32.17,281000.0,24.359,24.3893,24.3364,24.3364,281000.0
2013-10-16 09:30:00,32.44,32.44,32.3,32.35,88000.0,24.5406,24.5406,24.4347,24.4725,88000.0
2013-10-16 09:35:00,32.37,32.4,32.31,32.39,28400.0,24.4877,24.5103,24.4423,24.5028,28400.0
2013-10-16 09:40:00,32.39,32.45,32.39,32.45,79800.0,24.5028,24.5482,24.5028,24.5482,79800.0
2013-10-16 09:45:00,32.46,32.47,32.44,32.46,28800.0,24.5557,24.5633,24.5406,24.5557,28800.0
2013-10-16 09:50:00,32.45,32.58,32.44,32.56,70600.0,24.5482,24.6465,24.5406,24.6314,70600.0
2013-10-16 09:55:00,32.56,32.68,32.55,32.62,32400.0,24.6314,24.7222,24.6238,24.6768,32400.0
2013-10-16 10:00:00,32.62,32.67,32.58,32.65,39200.0,24.6768,24.7146,24.6465,24.6995,39200.0
2013-10-16 10:05:00,32.65,32.68,32.6,32.67,57400.0,24.6995,24.7222,24.6616,24.7146,57400.0
2013-10-16 10:10:00,32.68,32.74,32.68,32.72,35000.0,24.7222,24.7676,24.7222,24.7524,35000.0
2013-10-16 10:15:00,32.73,32.77,32.72,32.76,47600.0,24.76,24.7902,24.7524,24.7827,47600.0
2013-10-16 10:20:00,32.76,32.81,32.71,32.72,60800.0,24.7827,24.8205,24.7449,24.7524,60800.0
2013-10-16 10:25:00,32.72,32.73,32.66,32.68,29000.0,24.7524,24.76,24.707,24.7222,29000.0
2013-10-16 10:30:00,32.68,32.72,32.67,32.69,35600.0,24.7222,24.7524,24.7146,24.7297,35600.0
2013-10-16 10:35:00,32.7,32.71,32.67,32.69,24200.0,24.7373,24.7449,24.7146,24.7297,24200.0
2013-10-16 10:40:00,32.68,32.71,32.66,32.71,18200.0,24.7222,24.7449,24.707,24.7449,18200.0
2013-10-16 10:45:00,32.71,32.79,32.7,32.77,39000.0,24.7449,24.8054,24.7373,24.7902,39000.0
2013-10-16 10:50:00,32.77,32.78,32.73,32.78,47000.0,24.7902,24.7978,24.76,24.7978,47000.0
2013-10-16 10:55:00,32.77,32.81,32.76,32.78,92600.0,24.7902,24.8205,24.7827,24.7978,92600.0
2013-10-16 11:00:00,32.77,32.8,32.74,32.79,46600.0,24.7902,24.8129,24.7676,24.8054,46600.0
2013-10-16 11:05:00,32.79,32.84,32.77,32.82,29000.0,24.8054,24.8432,24.7902,24.8281,29000.0
2013-10-16 11:10:00,32.82,32.84,32.82,32.83,158200.0,24.8281,24.8432,24.8281,24.8356,158200.0
2013-10-16 11:15:00,32.83,32.83,32.74,32.75,57600.0,24.8356,24.8356,24.7676,24.7751,57600.0
2013-10-16 11:20:00,32.76,32.76,32.72,32.72,40400.0,24.7827,24.7827,24.7524,24.7524,40400.0
2013-10-16 11:25:00,32.73,32.74,32.68,32.69,44000.0,24.76,24.7676,24.7222,24.7297,44000.0
2013-10-16 11:30:00,32.71,32.73,32.69,32.7,90200.0,24.7449,24.76,24.7297,24.7373,90200.0
2013-10-16 11:35:00,32.69,32.74,32.68,32.72,70600.0,24.7297,24.7676,24.7222,24.7524,70600.0
2013-10-16 11:40:00,32.71,32.74,32.7,32.73,120200.0,24.7449,24.7676,24.7373,24.76,120200.0
2013-10-16 11:45:00,32.73,32.76,32.71,32.72,40200.0,24.76,24.7827,24.7449,24.7524,40200.0
2013-10-16 11:50:00,32.72,32.73,32.71,32.72,27400.0,24.7524,24.76,24.7449,24.7524,27400.0
2013-10-16 11:55:00,32.72,32.74,32.71,32.72,57400.0,24.7524,24.7676,24.7449,24.7524,57400.0
2013-10-16 12:00:00,32.73,32.74,32.72,32.73,30400.0,24.76,24.7676,24.7524,24.76,30400.0
2013-10-16 12:05:00,32.73,32.78,32.72,32.77,92600.0,24.76,24.7978,24.7524,24.7902,92600.0
2013-10-16 12:10:00,32.76,32.77,32.71,32.73,66000.0,24.7827,24.7902,24.7449,24.76,66000.0
2013-10-16 12:15:00,32.72,32.79,32.71,32.77,30000.0,24.7524,24.8054,24.7449,24.7902,30000.0
2013-10-16 12:20:00,32.77,32.77,32.73,32.75,32200.0,24.7902,24.7902,24.76,24.7751,32200.0
2013-10-16 12:25:00,32.74,32.75,32.71,32.71,56000.0,24.7676,24.7751,24.7449,24.7449,56000.0
2013-10-16 12:30:00,32.7,32.71,32.66,32.69,34400.0,24.7373,24.7449,24.707,24.7297,34400.0
2013-10-16 12:35:00,32.69,32.71,32.68,32.7,12600.0,24.7297,24.7449,24.7222,24.7373,12600.0
2013-10-16 12:40:00,32.7,32.72,32.69,32.7,31600.0,24.7373,24.7524,24.7297,24.7373,31600.0
2013-10-16 12:45:00,32.7,32.72,32.68,32.7,36600.0,24.7373,24.7524,24.7222,24.7373,36600.0
2013-10-16 12:50:00,32.7,32.71,32.69,32.71,11200.0,24.7373,24.7449,24.7297,24.7449,11200.0
2013-10-16 12:55:00,32.7,32.71,32.69,32.71,57600.0,24.7373,24.7449,24.7297,24.7449,57600.0
2013-10-16 13:00:00,32.71,32.74,32.7,32.72,15200.0,24.7449,24.7676,24.7373,24.7524,15200.0
2013-10-16 13:05:00,32.72,32.72,32.69,32.69,15600.0,24.7524,24.7524,24.7297,24.7297,15600.0
2013-10-16 13:10:00,32.69,32.69,32.67,32.69,14800.0,24.7297,24.7297,24.7146,24.7297,14800.0
2013-10-16 13:15:00,32.7,32.7,32.67,32.7,12400.0,24.7373,24.7373,24.7146,24.7373,12400.0
2013-10-16 13:20:00,32.7,32.71,32.68,32.69,5000.0,24.7373,24.7449,24.7222,24.7297,5000.0
2013-10-16 13:25:00,32.68,32.73,32.68,32.72,17400.0,24.7222,24.76,24.7222,24.7524,17400.0
2013-10-16 13:30:00,32.73,32.76,32.72,32.76,27400.0,24.76,24.7827,24.7524,24.7827,27400.0
2013-10-16 13:35:00,32.76,32.77,32.73,32.76,35800.0,24.7827,24.7902,24.76,24.7827,35800.0
2013-10-16 13:40:00,32.77,32.77,32.73,32.74,13400.0,24.7902,24.7902,24.76,24.7676,13400.0
2013-10-16 13:45:00,32.74,32.77,32.72,32.77,19200.0,24.7676,24.7902,24.7524,24.7902,19200.0
2013-10-16 13:50:00,32.77,32.78,32.74,32.74,56600.0,24.7902,24.7978,24.7676,24.7676,56600.0
2013-10-16 13:55:00,32.75,32.77,32.74,32.76,17200.0,24.7751,24.7902,24.7676,24.7827,17200.0
2013-10-16 14:00:00,32.76,32.77,32.75,32.76,67200.0,24.7827,24.7902,24.7751,24.7827,67200.0
2013-10-16 14:05:00,32.76,32.77,32.74,32.77,96800.0,24.7827,24.7902,24.7676,24.7902,96800.0
2013-10-16 14:10:00,32.77,32.77,32.75,32.76,19800.0,24.7902,24.7902,24.7751,24.7827,19800.0
2013-10-16 14:15:00,32.76,32.77,32.73,32.73,102200.0,24.7827,24.7902,24.76,24.76,102200.0
2013-10-16 14:20:00,32.73,32.74,32.7,32.72,50000.0,24.76,24.7676,24.7373,24.7524,50000.0
2013-10-16 14:25:00,32.72,32.74,32.7,32.71,110000.0,24.7524,24.7676,24.7373,24.7449,110000.0
2013-10-16 14:30:00,32.71,32.73,32.7,32.73,91600.0,24.7449,24.76,24.7373,24.76,91600.0
2013-10-16 14:35:00,32.72,32.74,32.72,32.72,46200.0,24.7524,24.7676,24.7524,24.7524,46200.0
2013-10-16 14:40:00,32.72,32.75,32.71,32.75,65400.0,24.7524,24.7751,24.7449,24.7751,65400.0
2013-10-16 14:45:00,32.74,32.76,32.73,32.74,69800.0,24.7676,24.7827,24.76,24.7676,69800.0
2013-10-16 14:50:00,32.74,32.77,32.74,32.76,49400.0,24.7676,24.7902,24.7676,24.7827,49400.0
2013-10-16 14:55:00,32.76,32.77,32.75,32.77,40600.0,24.7827,24.7902,24.7751,24.7902,40600.0
2013-10-16 15:00:00,32.77,32.77,32.75,32.77,44400.0,24.7902,24.7902,24.7751,24.7902,44400.0
2013-10-16 15:05:00,32.77,32.81,32.76,32.81,52000.0,24.7902,24.8205,24.7827,24.8205,52000.0
2013-10-16 15:10:00,32.81,32.85,32.81,32.85,76600.0,24.8205,24.8508,24.8205,24.8508,76600.0
2013-10-16 15:15:00,32.85,32.87,32.84,32.86,56200.0,24.8508,24.8659,24.8432,24.8583,56200.0
2013-10-16 15:20:00,32.87,32.87,32.79,32.79,120600.0,24.8659,24.8659,24.8054,24.8054,120600.0
2013-10-16 15:25:00,32.79,32.79,32.74,32.77,77400.0,24.8054,24.8054,24.7676,24.7902,77400.0
2013-10-16 15:30:00,32.77,32.77,32.74,32.76,50200.0,24.7902,24.7902,24.7676,24.7827,50200.0
2013-10-16 15:35:00,32.76,32.76,32.73,32.74,62600.0,24.7827,24.7827,24.76,24.7676,62600.0
2013-10-16 15:40:00,32.73,32.77,32.72,32.77,87800.0,24.76,24.7902,24.7524,24.7902,87800.0
2013-10-16 15:45:00,32.77,32.81,32.76,32.81,106400.0,24.7902,24.8205,24.7827,24.8205,106400.0
2013-10-16 15:50:00,32.8,32.81,32.79,32.81,104600.0,24.8129,24.8205,24.8054,24.8205,104600.0
2013-10-16 15:55:00,32.81,32.84,32.81,32.82,251400.0,24.8205,24.8432,24.8205,24.8281,251400.0
2013-10-17 09:30:00,32.74,32.74,32.66,32.7,121600.0,24.7676,24.7676,24.707,24.7373,121600.0
2013-10-17 09:35:00,32.71,32.81,32.71,32.77,20400.0,24.7449,24.8205,24.7449,24.7902,20400.0
2013-10-17 09:40:00,32.79,32.87,32.79,32.87,20000.0,24.8054,24.8659,24.8054,24.8659,20000.0
2013-10-17 09:45:00,32.85,32.88,32.82,32.82,97000.0,24.8508,24.8735,24.8281,24.8281,97000.0
2013-10-17 09:50:00,32.82,32.83,32.74,32.8,42800.0,24.8281,24.8356,24.7676,24.8129,42800.0
2013-10-17 09:55:00,32.79,32.81,32.74,32.77,21200.0,24.8054,24.8205,24.7676,24.7902,21200.0
2013-10-17 10:00:00,32.79,32.8,32.74,32.77,21800.0,24.8054,24.8129,24.7676,24.7902,21800.0
2013-10-17 10:05:00,32.78,32.8,32.74,32.74,23600.0,24.7978,24.8129,24.7676,24.7676,23600.0
2013-10-17 10:10:00,32.74,32.79,32.74,32.77,31000.0,24.7676,24.8054,24.7676,24.7902,31000.0
2013-10-17 10:15:00,32.79,32.83,32.76,32.82,14800.0,24.8054,24.8356,24.7827,24.8281,14800.0
2013-10-17 10:20:00,32.83,32.84,32.79,32.81,39600.0,24.8356,24.8432,24.8054,24.8205,39600.0
2013-10-17 10:25:00,32.81,32.85,32.8,32.83,32200.0,24.8205,24.8508,24.8129,24.8356,32200.0
2013-10-17 10:30:00,32.83,32.85,32.83,32.84,10600.0,24.8356,24.8508,24.8356,24.8432,10600.0
2013-10-17 10:35:00,32.83,32.86,32.83,32.85,14400.0,24.8356,24.8583,24.8356,24.8508,14400.0
2013-10-17 10:40:00,32.85,32.87,32.85,32.86,20000.0,24.8508,24.8659,24.8508,24.8583,20000.0
2013-10-17 10:45:00,32.85,32.88,32.85,32.87,33200.0,24.8508,24.8735,24.8508,24.8659,33200.0
2013-10-17 10:50:00,32.87,32.87,32.85,32.86,17000.0,24.8659,24.8659,24.8508,24.8583,17000.0
2013-10-17 10:55:00,32.86,32.87,32.85,32.85,16000.0,24.8583,24.8659,24.8508,24.8508,16000.0
2013-10-17 11:00:00,32.87,32.9,32.86,32.9,22200.0,24.8659,24.8886,24.8583,24.8886,22200.0
2013-10-17 11:05:00,32.9,32.93,32.88,32.92,29800.0,24.8886,24.9113,24.8735,24.9037,29800.0
2013-10-17 11:10:00,32.92,32.94,32.92,32.94,17600.0,24.9037,24.9189,24.9037,24.9189,17600.0
2013-10-17 11:15:00,32.93,32.96,32.93,32.95,28600.0,24.9113,24.934,24.9113,24.9264,28600.0
2013-10-17 11:20:00,32.95,32.96,32.92,32.93,31600.0,24.9264,24.934,24.9037,24.9113,31600.0
2013-10-17 11:25:00,32.94,32.94,32.92,32.93,23400.0,24.9189,24.9189,24.9037,24.9113,23400.0
2013-10-17 11:30:00,32.93,32.97,32.93,32.97,40600.0,24.9113,24.9415,24.9113,24.9415,40600.0
2013-10-17 11:35:00,32.97,32.99,32.95,32.95,23000.0,24.9415,24.9567,24.9264,24.9264,23000.0
2013-10-17 11:40:00,32.96,32.99,32.95,32.98,31000.0,24.934,24.9567,24.9264,24.9491,31000.0
2013-10-17 11:45:00,32.99,33.0,32.98,32.99,22600.0,24.9567,24.9642,24.9491,24.9567,22600.0
2013-10-17 11:50:00,32.99,33.0,32.97,32.97,23200.0,24.9567,24.9642,24.9415,24.9415,23200.0
2013-10-17 11:55:00,32.97,32.97,32.94,32.94,19600.0,24.9415,24.9415,24.9189,24.9189,19600.0
2013-10-17 12:00:00,32.94,32.94,32.92,32.93,24600.0,24.9189,24.9189,24.9037,24.9113,24600.0
2013-10-17 12:05:00,32.93,32.93,32.89,32.89,20600.0,24.9113,24.9113,24.881,24.881,20600.0
2013-10-17 12:10:00,32.9,32.93,32.9,32.91,20000.0,24.8886,24.9113,24.8886,24.8962,20000.0
2013-10-17 12:15:00,32.91,32.97,32.91,32.97,23000.0,24.8962,24.9415,24.8962,24.9415,23000.0
2013-10-17 12:20:00,32.97,32.98,32.96,32.98,9400.0,24.9415,24.9491,24.934,24.9491,9400.0
2013-10-17 12:25:00,32.98,32.99,32.97,32.97,8400.0,24.9491,24.9567,24.9415,24.9415,8400.0
2013-10-17 12:30:00,32.98,32.99,32.97,32.98,14200.0,24.9491,24.9567,24.9415,24.9491,14200.0
2013-10-17 12:35:00,32.97,32.99,32.97,32.99,13800.0,24.9415,24.9567,24.9415,24.9567,13800.0
2013-10-17 12:40:00,32.99,33.04,32.95,33.02,113400.0,24.9567,24.9945,24.9264,24.9794,113400.0
2013-10-17 12:45:00,33.03,33.03,33.0,33.02,33800.0,24.9869,24.9869,24.9642,24.9794,33800.0
2013-10-17 12:50:00,33.02,33.06,33.02,33.05,12800.0,24.9794,25.0096,24.9794,25.0021,12800.0
2013-10-17 12:55:00,33.05,33.07,33.04,33.06,14000.0,25.0021,25.0172,24.9945,25.0096,14000.0
2013-10-17 13:00:00,33.07,33.07,33.03,33.04,8200.0,25.0172,25.0172,24.9869,24.9945,8200.0
2013-10-17 13:05:00,33.04,33.06,33.03,33.05,18600.0,24.9945,25.0096,24.9869,25.0021,18600.0
2013-10-17 13:10:00,33.06,33.06,33.01,33.01,19200.0,25.0096,25.0096,24.9718,24.9718,19200.0
2013-10-17 13:15:00,33.01,33.02,32.98,33.0,21200.0,24.9718,24.9794,24.9491,24.9642,21200.0
2013-10-17 13:20:00,33.0,33.0,32.98,32.99,17400.0,24.9642,24.9642,24.9491,24.9567,17400.0
2013-10-17 13:25:00,32.99,32.99,32.96,32.97,32200.0,24.9567,24.9567,24.934,24.9415,32200.0
2013-10-17 13:30:00,32.97,32.99,32.96,32.99,38200.0,24.9415,24.9567,24.934,24.9567,38200.0
2013-10-17 13:35:00,32.98,32.99,32.97,32.97,26400.0,24.9491,24.9567,24.9415,24.9415,26400.0
2013-10-17 13:40:00,32.97,32.97,32.95,32.95,20600.0,24.9415,24.9415,24.9264,24.9264,20600.0
2013-10-17 13:45:00,32.95,32.95,32.92,32.92,18800.0,24.9264,24.9264,24.9037,24.9037,18800.0
2013-10-17 13:50:00,32.92,32.94,32.9,32.94,27600.0,24.9037,24.9189,24.8886,24.9189,27600.0
2013-10-17 13:55:00,32.95,32.95,32.94,32.95,8000.0,24.9264,24.9264,24.9189,24.9264,8000.0
2013-10-17 14:00:00,32.95,32.95,32.91,32.91,20400.0,24.9264,24.9264,24.8962,24.8962,20400.0
2013-10-17 14:05:00,32.91,32.92,32.87,32.88,24200.0,24.8962,24.9037,24.8659,24.8735,24200.0
2013-10-17 14:10:00,32.87,32.88,32.85,32.85,29200.0,24.8659,24.8735,24.8508,24.8508,29200.0
2013-10-17 14:15:00,32.85,32.85,32.85,32.85,17400.0,24.8508,24.8508,24.8508,24.8508,17400.0
2013-10-17 14:20:00,32.85,32.9,32.85,32.9,40000.0,24.8508,24.8886,24.8508,24.8886,40000.0
2013-10-17 14:25:00,32.9,32.91,32.88,32.88,24600.0,24.8886,24.8962,24.8735,24.8735,24600.0
2013-10-17 14:30:00,32.88,32.9,32.88,32.88,24000.0,24.8735,24.8886,24.8735,24.8735,24000.0
2013-10-17 14:35:00,32.88,32.9,32.88,32.89,17800.0,24.8735,24.8886,24.8735,24.881,17800.0
2013-10-17 14:40:00,32.89,32.92,32.89,32.9,33800.0,24.881,24.9037,24.881,24.8886,33800.0
2013-10-17 14:45:00,32.91,32.91,32.88,32.88,11600.0,24.8962,24.8962,24.8735,24.8735,11600.0
2013-10-17 14:50:00,32.88,32.89,32.85,32.85,32600.0,24.8735,24.881,24.8508,24.8508,32600.0
2013-10-17 14:55:00,32.85,32.87,32.85,32.87,26000.0,24.8508,24.8659,24.8508,24.8659,26000.0
2013-10-17 15:00:00,32.87,32.87,32.84,32.85,28000.0,24.8659,24.8659,24.8432,24.8508,28000.0
2013-10-17 15:05:00,32.85,32.91,32.85,32.91,33800.0,24.8508,24.8962,24.8508,24.8962,33800.0
2013-10-17 15:10:00,32.91,32.96,32.91,32.96,44600.0,24.8962,24.934,24.8962,24.934,44600.0
2013-10-17 15:15:00,32.96,32.96,32.93,32.94,21600.0,24.934,24.934,24.9113,24.9189,21600.0
2013-10-17 15:20:00,32.94,32.99,32.94,32.99,55800.0,24.9189,24.9567,24.9189,24.9567,55800.0
2013-10-17 15:25:00,32.99,33.0,32.98,32.99,39200.0,24.9567,24.9642,24.9491,24.9567,39200.0
2013-10-17 15:30:00,32.99,33.02,32.99,33.02,25000.0,24.9567,24.9794,24.9567,24.9794,25000.0
2013-10-17 15:35:00,33.02,33.04,33.02,33.02,53200.0,24.9794,24.9945,24.9794,24.9794,53200.0
2013-10-17 15:40:00,33.03,33.06,33.03,33.05,43000.0,24.9869,25.0096,24.9869,25.0021,43000.0
2013-10-17 15:45:00,33.06,33.07,33.03,33.06,86800.0,25.0096,25.0172,24.9869,25.0096,86800.0
2013-10-17 15:50:00,33.06,33.07,33.05,33.07,126200.0,25.0096,25.0172,25.0021,25.0172,126200.0
2013-10-17 15:55:00,33.07,33.09,33.05,33.06,160600.0,25.0172,25.0323,25.0021,25.0096,160600.0
2013-10-18 09:30:00,32.98,33.08,32.74,32.76,839000.0,24.9491,25.0248,24.7676,24.7827,839000.0
2013-10-18 09:35:00,32.77,32.81,32.71,32.73,140400.0,24.7902,24.8205,24.7449,24.76,140400.0
2013-10-18 09:40:00,32.74,32.74,32.55,32.63,147800.0,24.7676,24.7676,24.6238,24.6843,147800.0
2013-10-18 09:45:00,32.65,32.68,32.6,32.62,79600.0,24.6995,24.7222,24.6616,24.6768,79600.0
2013-10-18 09:50:00,32.62,32.63,32.51,32.52,175400.0,24.6768,24.6843,24.5936,24.6011,175400.0
2013-10-18 09:55:00,32.52,32.58,32.49,32.57,237000.0,24.6011,24.6465,24.5784,24.639,237000.0
2013-10-18 10:00:00,32.58,32.64,32.58,32.61,94200.0,24.6465,24.6919,24.6465,24.6692,94200.0
2013-10-18 10:05:00,32.61,32.67,32.61,32.66,68800.0,24.6692,24.7146,24.6692,24.707,68800.0
2013-10-18 10:10:00,32.67,32.67,32.62,32.65,49000.0,24.7146,24.7146,24.6768,24.6995,49000.0
2013-10-18 10:15:00,32.65,32.68,32.63,32.67,54200.0,24.6995,24.7222,24.6843,24.7146,54200.0
2013-10-18 10:20:00,32.66,32.66,32.6,32.6,39800.0,24.707,24.707,24.6616,24.6616,39800.0
2013-10-18 10:25:00,32.6,32.61,32.54,32.56,66200.0,24.6616,24.6692,24.6163,24.6314,66200.0
2013-10-18 10:30:00,32.56,32.56,32.49,32.51,55000.0,24.6314,24.6314,24.5784,24.5936,55000.0
2013-10-18 10:35:00,32.51,32.54,32.49,32.52,50800.0,24.5936,24.6163,24.5784,24.6011,50800.0
2013-10-18 10:40:00,32.52,32.52,32.48,32.5,60400.0,24.6011,24.6011,24.5709,24.586,60400.0
2013-10-18 10:45:00,32.5,32.52,32.49,32.5,54800.0,24.586,24.6011,24.5784,24.586,54800.0
2013-10-18 10:50:00,32.51,32.57,32.49,32.55,52600.0,24.5936,24.639,24.5784,24.6238,52600.0
2013-10-18 10:55:00,32.56,32.56,32.52,32.52,32000.0,24.6314,24.6314,24.6011,24.6011,32000.0
2013-10-18 11:00:00,32.52,32.62,32.52,32.61,66400.0,24.6011,24.6768,24.6011,24.6692,66400.0
2013-10-18 11:05:00,32.6,32.71,32.6,32.68,182000.0,24.6616,24.7449,24.6616,24.7222,182000.0
2013-10-18 11:10:00,32.68,32.76,32.68,32.74,50800.0,24.7222,24.7827,24.7222,24.7676,50800.0
2013-10-18 11:15:00,32.74,32.8,32.74,32.77,72200.0,24.7676,24.8129,24.7676,24.7902,72200.0
2013-10-18 11:20:00,32.77,32.77,32.71,32.72,44200.0,24.7902,24.7902,24.7449,24.7524,44200.0
2013-10-18 11:25:00,32.72,32.74,32.72,32.74,23400.0,24.7524,24.7676,24.7524,24.7676,23400.0
2013-10-18 11:30:00,32.74,32.8,32.71,32.8,39000.0,24.7676,24.8129,24.7449,24.8129,39000.0
2013-10-18 11:35:00,32.8,32.83,32.79,32.82,31200.0,24.8129,24.8356,24.8054,24.8281,31200.0
2013-10-18 11:40:00,32.83,32.86,32.82,32.86,37800.0,24.8356,24.8583,24.8281,24.8583,37800.0
2013-10-18 11:45:00,32.86,32.86,32.84,32.85,48200.0,24.8583,24.8583,24.8432,24.8508,48200.0
2013-10-18 11:50:00,32.84,32.85,32.84,32.84,50400.0,24.8432,24.8508,24.8432,24.8432,50400.0
2013-10-18 11:55:00,32.85,32.85,32.81,32.81,29200.0,24.8508,24.8508,24.8205,24.8205,29200.0
2013-10-18 12:00:00,32.81,32.81,32.74,32.78,50400.0,24.8205,24.8205,24.7676,24.7978,50400.0
2013-10-18 12:05:00,32.78,32.79,32.76,32.79,73200.0,24.7978,24.8054,24.7827,24.8054,73200.0
2013-10-18 12:10:00,32.79,32.82,32.79,32.81,50600.0,24.8054,24.8281,24.8054,24.8205,50600.0
2013-10-18 12:15:00,32.81,32.81,32.75,32.75,76200.0,24.8205,24.8205,24.7751,24.7751,76200.0
2013-10-18 12:20:00,32.76,32.76,32.74,32.76,23200.0,24.7827,24.7827,24.7676,24.7827,23200.0
2013-10-18 12:25:00,32.76,32.77,32.73,32.74,29400.0,24.7827,24.7902,24.76,24.7676,29400.0
2013-10-18 12:30:00,32.74,32.74,32.73,32.74,31200.0,24.7676,24.7676,24.76,24.7676,31200.0
2013-10-18 12:35:00,32.74,32.76,32.73,32.76,28800.0,24.7676,24.7827,24.76,24.7827,28800.0
2013-10-18 12:40:00,32.76,32.8,32.76,32.79,31600.0,24.7827,24.8129,24.7827,24.8054,31600.0
2013-10-18 12:45:00,32.79,32.85,32.79,32.84,60200.0,24.8054,24.8508,24.8054,24.8432,60200.0
2013-10-18 12:50:00,32.84,32.85,32.82,32.85,49600.0,24.8432,24.8508,24.8281,24.8508,49600.0
2013-10-18 12:55:00,32.85,32.85,32.8,32.81,29800.0,24.8508,24.8508,24.8129,24.8205,29800.0
2013-10-18 13:00:00,32.81,32.81,32.79,32.8,24600.0,24.8205,24.8205,24.8054,24.8129,24600.0
2013-10-18 13:05:00,32.8,32.83,32.8,32.81,40400.0,24.8129,24.8356,24.8129,24.8205,40400.0
2013-10-18 13:10:00,32.81,32.83,32.81,32.82,16200.0,24.8205,24.8356,24.8205,24.8281,16200.0
2013-10-18 13:15:00,32.83,32.84,32.83,32.83,22200.0,24.8356,24.8432,24.8356,24.8356,22200.0
2013-10-18 13:20:00,32.84,32.84,32.82,32.82,26200.0,24.8432,24.8432,24.8281,24.8281,26200.0
2013-10-18 13:25:00,32.82,32.84,32.82,32.84,17000.0,24.8281,24.8432,24.8281,24.8432,17000.0
2013-10-18 13:30:00,32.84,32.85,32.84,32.85,31600.0,24.8432,24.8508,24.8432,24.8508,31600.0
2013-10-18 13:35:00,32.85,32.87,32.84,32.85,19600.0,24.8508,24.8659,24.8432,24.8508,19600.0
2013-10-18 13:40:00,32.85,32.88,32.85,32.87,17400.0,24.8508,24.8735,24.8508,24.8659,17400.0
2013-10-18 13:45:00,32.88,32.88,32.86,32.86,20200.0,24.8735,24.8735,24.8583,24.8583,20200.0
2013-10-18 13:50:00,32.87,32.88,32.86,32.87,21200.0,24.8659,24.8735,24.8583,24.8659,21200.0
2013-10-18 13:55:00,32.87,32.87,32.85,32.86,26400.0,24.8659,24.8659,24.8508,24.8583,26400.0
2013-10-18 14:00:00,32.87,32.88,32.87,32.87,23200.0,24.8659,24.8735,24.8659,24.8659,23200.0
2013-10-18 14:05:00,32.87,32.88,32.86,32.87,22000.0,24.8659,24.8735,24.8583,24.8659,22000.0
2013-10-18 14:10:00,32.87,32.88,32.86,32.88,39800.0,24.8659,24.8735,24.8583,24.8735,39800.0
2013-10-18 14:15:00,32.88,32.94,32.88,32.92,41200.0,24.8735,24.9189,24.8735,24.9037,41200.0
2013-10-18 14:20:00,32.92,32.96,32.92,32.95,36000.0,24.9037,24.934,24.9037,24.9264,36000.0
2013-10-18 14:25:00,32.95,32.95,32.93,32.95,39000.0,24.9264,24.9264,24.9113,24.9264,39000.0
2013-10-18 14:30:00,32.95,32.98,32.95,32.98,36000.0,24.9264,24.9491,24.9264,24.9491,36000.0
2013-10-18 14:35:00,32.98,32.99,32.97,32.99,58800.0,24.9491,24.9567,24.9415,24.9567,58800.0
2013-10-18 14:40:00,32.99,33.01,32.99,33.0,35200.0,24.9567,24.9718,24.9567,24.9642,35200.0
2013-10-18 14:45:00,32.99,33.02,32.98,32.98,46600.0,24.9567,24.9794,24.9491,24.9491,46600.0
2013-10-18 14:50:00,32.98,32.98,32.95,32.95,56400.0,24.9491,24.9491,24.9264,24.9264,56400.0
2013-10-18 14:55:00,32.96,32.96,32.9,32.9,48000.0,24.934,24.934,24.8886,24.8886,48000.0
2013-10-18 15:00:00,32.9,32.92,32.88,32.88,69800.0,24.8886,24.9037,24.8735,24.8735,69800.0
2013-10-18 15:05:00,32.88,32.9,32.88,32.88,72600.0,24.8735,24.8886,24.8735,24.8735,72600.0
2013-10-18 15:10:00,32.89,32.91,32.84,32.84,59400.0,24.881,24.8962,24.8432,24.8432,59400.0
2013-10-18 15:15:00,32.83,32.84,32.79,32.8,140600.0,24.8356,24.8432,24.8054,24.8129,140600.0
2013-10-18 15:20:00,32.79,32.8,32.77,32.77,116400.0,24.8054,24.8129,24.7902,24.7902,116400.0
2013-10-18 15:25:00,32.77,32.77,32.75,32.76,90000.0,24.7902,24.7902,24.7751,24.7827,90000.0
2013-10-18 15:30:00,32.76,32.77,32.74,32.74,141600.0,24.7827,24.7902,24.7676,24.7676,141600.0
2013-10-18 15:35:00,32.74,32.74,32.71,32.72,149000.0,24.7676,24.7676,24.7449,24.7524,149000.0
2013-10-18 15:40:00,32.72,32.81,32.72,32.81,111800.0,24.7524,24.8205,24.7524,24.8205,111800.0
2013-10-18 15:45:00,32.81,32.89,32.81,32.88,233800.0,24.8205,24.881,24.8205,24.8735,233800.0
2013-10-18 15:50:00,32.88,32.92,32.88,32.91,193600.0,24.8735,24.9037,24.8735,24.8962,193600.0
2013-10-18 15:55:00,32.92,32.92,32.88,32.89,330200.0,24.9037,24.9037,24.8735,24.881,330200.0
2013-10-21 09:30:00,32.73,32.78,32.53,32.63,260000.0,24.76,24.7978,24.6087,24.6843,260000.0
2013-10-21 09:35:00,32.63,32.63,32.56,32.62,73000.0,24.6843,24.6843,24.6314,24.6768,73000.0
2013-10-21 09:40:00,32.6,32.62,32.53,32.62,86400.0,24.6616,24.6768,24.6087,24.6768,86400.0
2013-10-21 09:45:00,32.62,32.63,32.54,32.6,157800.0,24.6768,24.6843,24.6163,24.6616,157800.0
2013-10-21 09:50:00,32.6,32.71,32.6,32.67,97200.0,24.6616,24.7449,24.6616,24.7146,97200.0
2013-10-21 09:55:00,32.67,32.68,32.61,32.65,47600.0,24.7146,24.7222,24.6692,24.6995,47600.0
2013-10-21 10:00:00,32.65,32.73,32.65,32.72,64200.0,24.6995,24.76,24.6995,24.7524,64200.0
2013-10-21 10:05:00,32.72,32.76,32.7,32.73,58000.0,24.7524,24.7827,24.7373,24.76,58000.0
2013-10-21 10:10:00,32.73,32.74,32.67,32.67,51600.0,24.76,24.7676,24.7146,24.7146,51600.0
2013-10-21 10:15:00,32.68,32.68,32.64,32.64,28400.0,24.7222,24.7222,24.6919,24.6919,28400.0
2013-10-21 10:20:00,32.65,32.65,32.59,32.62,64800.0,24.6995,24.6995,24.6541,24.6768,64800.0
2013-10-21 10:25:00,32.62,32.62,32.58,32.58,44200.0,24.6768,24.6768,24.6465,24.6465,44200.0
2013-10-21 10:30:00,32.59,32.66,32.59,32.65,47200.0,24.6541,24.707,24.6541,24.6995,47200.0
2013-10-21 10:35:00,32.66,32.68,32.66,32.68,29600.0,24.707,24.7222,24.707,24.7222,29600.0
2013-10-21 10:40:00,32.68,32.69,32.67,32.67,28200.0,24.7222,24.7297,24.7146,24.7146,28200.0
2013-10-21 10:45:00,32.67,32.68,32.66,32.67,18200.0,24.7146,24.7222,24.707,24.7146,18200.0
2013-10-21 10:50:00,32.67,32.68,32.65,32.66,22200.0,24.7146,24.7222,24.6995,24.707,22200.0
2013-10-21 10:55:00,32.65,32.7,32.65,32.7,33200.0,24.6995,24.7373,24.6995,24.7373,33200.0
2013-10-21 11:00:00,32.7,32.73,32.7,32.71,51600.0,24.7373,24.76,24.7373,24.7449,51600.0
2013-10-21 11:05:00,32.71,32.71,32.68,32.69,18400.0,24.7449,24.7449,24.7222,24.7297,18400.0
2013-10-21 11:10:00,32.69,32.73,32.69,32.73,25600.0,24.7297,24.76,24.7297,24.76,25600.0
2013-10-21 11:15:00,32.73,32.73,32.72,32.72,19600.0,24.76,24.76,24.7524,24.7524,19600.0
2013-10-21 11:20:00,32.72,32.74,32.71,32.73,39200.0,24.7524,24.7676,24.7449,24.76,39200.0
2013-10-21 11:25:00,32.72,32.83,32.72,32.83,116400.0,24.7524,24.8356,24.7524,24.8356,116400.0
2013-10-21 11:30:00,32.84,32.85,32.77,32.77,106600.0,24.8432,24.8508,24.7902,24.7902,106600.0
2013-10-21 11:35:00,32.77,32.78,32.76,32.76,15400.0,24.7902,24.7978,24.7827,24.7827,15400.0
2013-10-21 11:40:00,32.77,32.8,32.76,32.8,23600.0,24.7902,24.8129,24.7827,24.8129,23600.0
2013-10-21 11:45:00,32.79,32.81,32.79,32.8,14600.0,24.8054,24.8205,24.8054,24.8129,14600.0
2013-10-21 11:50:00,32.8,32.82,32.8,32.8,46600.0,24.8129,24.8281,24.8129,24.8129,46600.0
2013-10-21 11:55:00,32.81,32.85,32.8,32.85,21200.0,24.8205,24.8508,24.8129,24.8508,21200.0
2013-10-21 12:00:00,32.85,32.86,32.84,32.86,19200.0,24.8508,24.8583,24.8432,24.8583,19200.0
2013-10-21 12:05:00,32.85,32.86,32.84,32.84,18200.0,24.8508,24.8583,24.8432,24.8432,18200.0
2013-10-21 12:10:00,32.85,32.88,32.85,32.88,11000.0,24.8508,24.8735,24.8508,24.8735,11000.0
2013-10-21 12:15:00,32.88,32.9,32.88,32.9,18400.0,24.8735,24.8886,24.8735,24.8886,18400.0
2013-10-21 12:20:00,32.9,32.91,32.87,32.88,18600.0,24.8886,24.8962,24.8659,24.8735,18600.0
2013-10-21 12:25:00,32.88,32.9,32.88,32.89,26600.0,24.8735,24.8886,24.8735,24.881,26600.0
2013-10-21 12:30:00,32.88,32.91,32.88,32.91,20600.0,24.8735,24.8962,24.8735,24.8962,20600.0
2013-10-21 12:35:00,32.91,32.93,32.91,32.93,15400.0,24.8962,24.9113,24.8962,24.9113,15400.0
2013-10-21 12:40:00,32.93,32.94,32.9,32.9,44200.0,24.9113,24.9189,24.8886,24.8886,44200.0
2013-10-21 12:45:00,32.92,32.92,32.89,32.9,24400.0,24.9037,24.9037,24.881,24.8886,24400.0
2013-10-21 12:50:00,32.89,32.9,32.87,32.89,20200.0,24.881,24.8886,24.8659,24.881,20200.0
2013-10-21 12:55:00,32.89,32.9,32.88,32.89,13000.0,24.881,24.8886,24.8735,24.881,13000.0
2013-10-21 13:00:00,32.89,32.9,32.85,32.85,45000.0,24.881,24.8886,24.8508,24.8508,45000.0
2013-10-21 13:05:00,32.85,32.85,32.85,32.85,15600.0,24.8508,24.8508,24.8508,24.8508,15600.0
2013-10-21 13:10:00,32.85,32.85,32.84,32.85,21200.0,24.8508,24.8508,24.8432,24.8508,21200.0
2013-10-21 13:15:00,32.85,32.85,32.82,32.82,14400.0,24.8508,24.8508,24.8281,24.8281,14400.0
2013-10-21 13:20:00,32.82,32.82,32.8,32.81,32800.0,24.8281,24.8281,24.8129,24.8205,32800.0
2013-10-21 13:25:00,32.8,32.81,32.79,32.81,17800.0,24.8129,24.8205,24.8054,24.8205,17800.0
2013-10-21 13:30:00,32.81,32.88,32.81,32.88,57800.0,24.8205,24.8735,24.8205,24.8735,57800.0
2013-10-21 13:35:00,32.88,32.91,32.88,32.91,20200.0,24.8735,24.8962,24.8735,24.8962,20200.0
2013-10-21 13:40:00,32.91,32.91,32.87,32.88,42800.0,24.8962,24.8962,24.8659,24.8735,42800.0
2013-10-21 13:45:00,32.87,32.89,32.87,32.88,17200.0,24.8659,24.881,24.8659,24.8735,17200.0
2013-10-21 13:50:00,32.88,32.9,32.88,32.9,22600.0,24.8735,24.8886,24.8735,24.8886,22600.0
2013-10-21 13:55:00,32.9,32.9,32.88,32.9,20000.0,24.8886,24.8886,24.8735,24.8886,20000.0
2013-10-21 14:00:00,32.88,32.9,32.88,32.88,20200.0,24.8735,24.8886,24.8735,24.8735,20200.0
2013-10-21 14:05:00,32.89,32.89,32.87,32.87,35800.0,24.881,24.881,24.8659,24.8659,35800.0
2013-10-21 14:10:00,32.87,32.89,32.85,32.89,31400.0,24.8659,24.881,24.8508,24.881,31400.0
2013-10-21 14:15:00,32.88,32.88,32.88,32.88,13800.0,24.8735,24.8735,24.8735,24.8735,13800.0
2013-10-21 14:20:00,32.88,32.88,32.82,32.83,71000.0,24.8735,24.8735,24.8281,24.8356,71000.0
2013-10-21 14:25:00,32.83,32.84,32.82,32.84,18800.0,24.8356,24.8432,24.8281,24.8432,18800.0
2013-10-21 14:30:00,32.84,32.85,32.81,32.82,36200.0,24.8432,24.8508,24.8205,24.8281,36200.0
2013-10-21 14:35:00,32.82,32.83,32.79,32.79,41200.0,24.8281,24.8356,24.8054,24.8054,41200.0
2013-10-21 14:40:00,32.8,32.8,32.77,32.77,23400.0,24.8129,24.8129,24.7902,24.7902,23400.0
2013-10-21 14:45:00,32.77,32.78,32.76,32.76,74600.0,24.7902,24.7978,24.7827,24.7827,74600.0
2013-10-21 14:50:00,32.76,32.77,32.74,32.74,49400.0,24.7827,24.7902,24.7676,24.7676,49400.0
2013-10-21 14:55:00,32.74,32.74,32.69,32.69,86400.0,24.7676,24.7676,24.7297,24.7297,86400.0
2013-10-21 15:00:00,32.69,32.73,32.69,32.73,81400.0,24.7297,24.76,24.7297,24.76,81400.0
2013-10-21 15:05:00,32.73,32.76,32.72,32.75,57800.0,24.76,24.7827,24.7524,24.7751,57800.0
2013-10-21 15:10:00,32.75,32.77,32.74,32.77,56600.0,24.7751,24.7902,24.7676,24.7902,56600.0
2013-10-21 15:15:00,32.77,32.79,32.77,32.77,46600.0,24.7902,24.8054,24.7902,24.7902,46600.0
2013-10-21 15:20:00,32.77,32.79,32.77,32.79,45000.0,24.7902,24.8054,24.7902,24.8054,45000.0
2013-10-21 15:25:00,32.79,32.82,32.79,32.79,68800.0,24.8054,24.8281,24.8054,24.8054,68800.0
2013-10-21 15:30:00,32.8,32.8,32.77,32.77,72600.0,24.8129,24.8129,24.7902,24.7902,72600.0
2013-10-21 15:35:00,32.77,32.77,32.74,32.74,62600.0,24.7902,24.7902,24.7676,24.7676,62600.0
2013-10-21 15:40:00,32.74,32.74,32.71,32.72,112400.0,24.7676,24.7676,24.7449,24.7524,112400.0
2013-10-21 15:45:00,32.72,32.72,32.7,32.71,93400.0,24.7524,24.7524,24.7373,24.7449,93400.0
2013-10-21 15:50:00,32.71,32.76,32.7,32.76,135000.0,24.7449,24.7827,24.7373,24.7827,135000.0
2013-10-21 15:55:00,32.76,32.76,32.74,32.76,215400.0,24.7827,24.7827,24.7676,24.7827,215400.0
2013-10-22 09:30:00,32.88,33.0,32.88,32.99,131000.0,24.8735,24.9642,24.8735,24.9567,131000.0
2013-10-22 09:35:00,32.99,33.14,32.99,33.08,84000.0,24.9567,25.0702,24.9567,25.0248,84000.0
2013-10-22 09:40:00,33.06,33.11,33.05,33.08,36800.0,25.0096,25.0475,25.0021,25.0248,36800.0
2013-10-22 09:45:00,33.07,33.1,33.06,33.09,22400.0,25.0172,25.0399,25.0096,25.0323,22400.0
2013-10-22 09:50:00,33.09,33.19,33.09,33.18,48400.0,25.0323,25.108,25.0323,25.1004,48400.0
2013-10-22 09:55:00,33.19,33.2,33.13,33.13,29800.0,25.108,25.1155,25.0626,25.0626,29800.0
2013-10-22 10:00:00,33.13,33.17,33.11,33.16,28200.0,25.0626,25.0928,25.0475,25.0853,28200.0
2013-10-22 10:05:00,33.16,33.2,33.14,33.19,29800.0,25.0853,25.1155,25.0702,25.108,29800.0
2013-10-22 10:10:00,33.19,33.23,33.16,33.23,89800.0,25.108,25.1382,25.0853,25.1382,89800.0
2013-10-22 10:15:00,33.23,33.26,33.2,33.21,63800.0,25.1382,25.1609,25.1155,25.1231,63800.0
2013-10-22 10:20:00,33.2,33.22,33.18,33.21,19400.0,25.1155,25.1307,25.1004,25.1231,19400.0
2013-10-22 10:25:00,33.21,33.21,33.17,33.17,36200.0,25.1231,25.1231,25.0928,25.0928,36200.0
2013-10-22 10:30:00,33.17,33.17,33.13,33.13,51400.0,25.0928,25.0928,25.0626,25.0626,51400.0
2013-10-22 10:35:00,33.13,33.15,33.12,33.14,17600.0,25.0626,25.0777,25.055,25.0702,17600.0
2013-10-22 10:40:00,33.14,33.15,33.12,33.13,27000.0,25.0702,25.0777,25.055,25.0626,27000.0
2013-10-22 10:45:00,33.12,33.12,33.06,33.07,49400.0,25.055,25.055,25.0096,25.0172,49400.0
2013-10-22 10:50:00,33.06,33.08,33.0,33.0,36000.0,25.0096,25.0248,24.9642,24.9642,36000.0
2013-10-22 10:55:00,32.99,33.06,32.95,33.06,66000.0,24.9567,25.0096,24.9264,25.0096,66000.0
2013-10-22 11:00:00,33.07,33.12,33.06,33.08,47400.0,25.0172,25.055,25.0096,25.0248,47400.0
2013-10-22 11:05:00,33.08,33.09,33.06,33.06,25200.0,25.0248,25.0323,25.0096,25.0096,25200.0
2013-10-22 11:10:00,33.06,33.08,33.02,33.02,29400.0,25.0096,25.0248,24.9794,24.9794,29400.0
2013-10-22 11:15:00,33.02,33.03,33.0,33.03,12000.0,24.9794,24.9869,24.9642,24.9869,12000.0
2013-10-22 11:20:00,33.02,33.05,32.99,33.02,21800.0,24.9794,25.0021,24.9567,24.9794,21800.0
2013-10-22 11:25:00,33.02,33.04,33.01,33.03,15800.0,24.9794,24.9945,24.9718,24.9869,15800.0
2013-10-22 11:30:00,33.02,33.04,32.98,33.01,13400.0,24.9794,24.9945,24.9491,24.9718,13400.0
2013-10-22 11:35:00,33.0,33.04,33.0,33.04,16800.0,24.9642,24.9945,24.9642,24.9945,16800.0
2013-10-22 11:40:00,33.04,33.05,33.02,33.02,20800.0,24.9945,25.0021,24.9794,24.9794,20800.0
2013-10-22 11:45:00,33.02,33.04,33.02,33.04,17200.0,24.9794,24.9945,24.9794,24.9945,17200.0
2013-10-22 11:50:00,33.03,33.08,33.03,33.07,21000.0,24.9869,25.0248,24.9869,25.0172,21000.0
2013-10-22 11:55:00,33.06,33.08,33.05,33.07,15400.0,25.0096,25.0248,25.0021,25.0172,15400.0
2013-10-22 12:00:00,33.07,33.08,33.06,33.06,14000.0,25.0172,25.0248,25.0096,25.0096,14000.0
2013-10-22 12:05:00,33.06,33.08,33.05,33.08,8800.0,25.0096,25.0248,25.0021,25.0248,8800.0
2013-10-22 12:10:00,33.09,33.09,33.05,33.05,11600.0,25.0323,25.0323,25.0021,25.0021,11600.0
2013-10-22 12:15:00,33.05,33.05,33.02,33.03,15400.0,25.0021,25.0021,24.9794,24.9869,15400.0
2013-10-22 12:20:00,33.04,33.05,33.02,33.04,23000.0,24.9945,25.0021,24.9794,24.9945,23000.0
2013-10-22 12:25:00,33.04,33.05,33.01,33.02,21600.0,24.9945,25.0021,24.9718,24.9794,21600.0
2013-10-22 12:30:00,33.02,33.04,33.01,33.04,19800.0,24.9794,24.9945,24.9718,24.9945,19800.0
2013-10-22 12:35:00,33.04,33.04,33.01,33.01,34800.0,24.9945,24.9945,24.9718,24.9718,34800.0
2013-10-22 12:40:00,33.01,33.02,33.0,33.0,15400.0,24.9718,24.9794,24.9642,24.9642,15400.0
2013-10-22 12:45:00,33.0,33.0,32.99,33.0,16000.0,24.9642,24.9642,24.9567,24.9642,16000.0
2013-10-22 12:50:00,33.0,33.03,32.99,33.02,44000.0,24.9642,24.9869,24.9567,24.9794,44000.0
2013-10-22 12:55:00,33.02,33.02,33.0,33.01,16400.0,24.9794,24.9794,24.9642,24.9718,16400.0
2013-10-22 13:00:00,33.01,33.04,33.0,33.04,53000.0,24.9718,24.9945,24.9642,24.9945,53000.0
2013-10-22 13:05:00,33.04,33.06,33.01,33.01,52200.0,24.9945,25.0096,24.9718,24.9718,52200.0
2013-10-22 13:10:00,33.01,33.01,32.99,32.99,7600.0,24.9718,24.9718,24.9567,24.9567,7600.0
2013-10-22 13:15:00,32.98,32.99,32.98,32.99,20000.0,24.9491,24.9567,24.9491,24.9567,20000.0
2013-10-22 13:20:00,32.99,33.04,32.98,33.04,69800.0,24.9567,24.9945,24.9491,24.9945,69800.0
2013-10-22 13:25:00,33.04,33.05,33.02,33.03,26000.0,24.9945,25.0021,24.9794,24.9869,26000.0
2013-10-22 13:30:00,33.03,33.04,33.01,33.04,29800.0,24.9869,24.9945,24.9718,24.9945,29800.0
2013-10-22 13:35:00,33.04,33.04,33.02,33.02,12800.0,24.9945,24.9945,24.9794,24.9794,12800.0
2013-10-22 13:40:00,33.02,33.03,33.01,33.02,58400.0,24.9794,24.9869,24.9718,24.9794,58400.0
2013-10-22 13:45:00,33.02,33.04,33.02,33.03,13800.0,24.9794,24.9945,24.9794,24.9869,13800.0
2013-10-22 13:50:00,33.02,33.05,33.02,33.03,24800.0,24.9794,25.0021,24.9794,24.9869,24800.0
2013-10-22 13:55:00,33.04,33.05,33.02,33.05,50200.0,24.9945,25.0021,24.9794,25.0021,50200.0
2013-10-22 14:00:00,33.05,33.06,33.05,33.05,11400.0,25.0021,25.0096,25.0021,25.0021,11400.0
2013-10-22 14:05:00,33.05,33.05,33.03,33.04,12000.0,25.0021,25.0021,24.9869,24.9945,12000.0
2013-10-22 14:10:00,33.04,33.07,33.04,33.07,34000.0,24.9945,25.0172,24.9945,25.0172,34000.0
2013-10-22 14:15:00,33.06,33.07,33.04,33.04,10800.0,25.0096,25.0172,24.9945,24.9945,10800.0
2013-10-22 14:20:00,33.04,33.05,33.0,33.0,64600.0,24.9945,25.0021,24.9642,24.9642,64600.0
2013-10-22 14:25:00,33.01,33.01,32.97,32.99,18800.0,24.9718,24.9718,24.9415,24.9567,18800.0
2013-10-22 14:30:00,32.99,33.04,32.99,33.04,54600.0,24.9567,24.9945,24.9567,24.9945,54600.0
2013-10-22 14:35:00,33.04,33.04,33.01,33.02,23400.0,24.9945,24.9945,24.9718,24.9794,23400.0
2013-10-22 14:40:00,33.02,33.06,33.02,33.05,35000.0,24.9794,25.0096,24.9794,25.0021,35000.0
2013-10-22 14:45:00,33.05,33.09,33.05,33.09,33400.0,25.0021,25.0323,25.0021,25.0323,33400.0
2013-10-22 14:50:00,33.09,33.11,33.07,33.1,50800.0,25.0323,25.0475,25.0172,25.0399,50800.0
2013-10-22 14:55:00,33.1,33.11,33.08,33.08,29000.0,25.0399,25.0475,25.0248,25.0248,29000.0
2013-10-22 15:00:00,33.09,33.12,33.09,33.1,45000.0,25.0323,25.055,25.0323,25.0399,45000.0
2013-10-22 15:05:00,33.11,33.16,33.1,33.1,112000.0,25.0475,25.0853,25.0399,25.0399,112000.0
2013-10-22 15:10:00,33.1,33.12,33.09,33.11,37600.0,25.0399,25.055,25.0323,25.0475,37600.0
2013-10-22 15:15:00,33.1,33.13,33.1,33.11,75000.0,25.0399,25.0626,25.0399,25.0475,75000.0
2013-10-22 15:20:00,33.12,33.12,33.09,33.09,51400.0,25.055,25.055,25.0323,25.0323,51400.0
2013-10-22 15:25:00,33.09,33.09,33.08,33.08,33600.0,25.0323,25.0323,25.0248,25.0248,33600.0
2013-10-22 15:30:00,33.08,33.1,33.07,33.07,35200.0,25.0248,25.0399,25.0172,25.0172,35200.0
2013-10-22 15:35:00,33.07,33.07,33.04,33.04,40400.0,25.0172,25.0172,24.9945,24.9945,40400.0
2013-10-22 15:40:00,33.05,33.07,33.05,33.06,40000.0,25.0021,25.0172,25.0021,25.0096,40000.0
2013-10-22 15:45:00,33.06,33.06,33.03,33.06,148400.0,25.0096,25.0096,24.9869,25.0096,148400.0
2013-10-22 15:50:00,33.05,33.07,33.05,33.07,92800.0,25.0021,25.0172,25.0021,25.0172,92800.0
2013-10-22 15:55:00,33.06,33.06,33.01,33.02,158800.0,25.0096,25.0096,24.9718,24.9794,158800.0
2013-10-23 09:30:00,32.98,33.01,32.85,32.85,222000.0,24.9491,24.9718,24.8508,24.8508,222000.0
2013-10-23 09:35:00,32.84,32.85,32.74,32.78,58600.0,24.8432,24.8508,24.7676,24.7978,58600.0
2013-10-23 09:40:00,32.77,32.79,32.67,32.67,47200.0,24.7902,24.8054,24.7146,24.7146,47200.0
2013-10-23 09:45:00,32.66,32.74,32.65,32.69,30000.0,24.707,24.7676,24.6995,24.7297,30000.0
2013-10-23 09:50:00,32.69,32.72,32.64,32.65,36600.0,24.7297,24.7524,24.6919,24.6995,36600.0
2013-10-23 09:55:00,32.65,32.67,32.6,32.6,24000.0,24.6995,24.7146,24.6616,24.6616,24000.0
2013-10-23 10:00:00,32.59,32.67,32.57,32.66,29800.0,24.6541,24.7146,24.639,24.707,29800.0
2013-10-23 10:05:00,32.65,32.67,32.63,32.66,14400.0,24.6995,24.7146,24.6843,24.707,14400.0
2013-10-23 10:10:00,32.66,32.72,32.65,32.71,19200.0,24.707,24.7524,24.6995,24.7449,19200.0
2013-10-23 10:15:00,32.71,32.72,32.69,32.69,33200.0,24.7449,24.7524,24.7297,24.7297,33200.0
2013-10-23 10:20:00,32.69,32.7,32.63,32.65,16400.0,24.7297,24.7373,24.6843,24.6995,16400.0
2013-10-23 10:25:00,32.64,32.64,32.59,32.61,32000.0,24.6919,24.6919,24.6541,24.6692,32000.0
2013-10-23 10:30:00,32.6,32.67,32.58,32.67,31200.0,24.6616,24.7146,24.6465,24.7146,31200.0
2013-10-23 10:35:00,32.67,32.67,32.62,32.63,15000.0,24.7146,24.7146,24.6768,24.6843,15000.0
2013-10-23 10:40:00,32.64,32.68,32.63,32.67,21000.0,24.6919,24.7222,24.6843,24.7146,21000.0
2013-10-23 10:45:00,32.66,32.7,32.65,32.66,44600.0,24.707,24.7373,24.6995,24.707,44600.0
2013-10-23 10:50:00,32.66,32.67,32.6,32.63,31000.0,24.707,24.7146,24.6616,24.6843,31000.0
2013-10-23 10:55:00,32.65,32.71,32.65,32.7,21400.0,24.6995,24.7449,24.6995,24.7373,21400.0
2013-10-23 11:00:00,32.7,32.74,32.69,32.73,20800.0,24.7373,24.7676,24.7297,24.76,20800.0
2013-10-23 11:05:00,32.74,32.75,32.72,32.73,14000.0,24.7676,24.7751,24.7524,24.76,14000.0
2013-10-23 11:10:00,32.73,32.74,32.7,32.72,16200.0,24.76,24.7676,24.7373,24.7524,16200.0
2013-10-23 11:15:00,32.72,32.73,32.7,32.73,14600.0,24.7524,24.76,24.7373,24.76,14600.0
2013-10-23 11:20:00,32.73,32.78,32.72,32.77,20800.0,24.76,24.7978,24.7524,24.7902,20800.0
2013-10-23 11:25:00,32.77,32.81,32.76,32.8,56800.0,24.7902,24.8205,24.7827,24.8129,56800.0
2013-10-23 11:30:00,32.79,32.83,32.79,32.8,21400.0,24.8054,24.8356,24.8054,24.8129,21400.0
2013-10-23 11:35:00,32.81,32.83,32.8,32.81,18800.0,24.8205,24.8356,24.8129,24.8205,18800.0
2013-10-23 11:40:00,32.81,32.83,32.8,32.81,17000.0,24.8205,24.8356,24.8129,24.8205,17000.0
2013-10-23 11:45:00,32.82,32.88,32.8,32.88,40400.0,24.8281,24.8735,24.8129,24.8735,40400.0
2013-10-23 11:50:00,32.87,32.88,32.82,32.83,67600.0,24.8659,24.8735,24.8281,24.8356,67600.0
2013-10-23 11:55:00,32.83,32.87,32.83,32.87,16200.0,24.8356,24.8659,24.8356,24.8659,16200.0
2013-10-23 12:00:00,32.87,32.87,32.83,32.83,19600.0,24.8659,24.8659,24.8356,24.8356,19600.0
2013-10-23 12:05:00,32.83,32.83,32.8,32.82,16000.0,24.8356,24.8356,24.8129,24.8281,16000.0
2013-10-23 12:10:00,32.81,32.81,32.77,32.77,16800.0,24.8205,24.8205,24.7902,24.7902,16800.0
2013-10-23 12:15:00,32.78,32.79,32.73,32.73,18600.0,24.7978,24.8054,24.76,24.76,18600.0
2013-10-23 12:20:00,32.73,32.74,32.71,32.72,16200.0,24.76,24.7676,24.7449,24.7524,16200.0
2013-10-23 12:25:00,32.71,32.73,32.7,32.71,11200.0,24.7449,24.76,24.7373,24.7449,11200.0
2013-10-23 12:30:00,32.71,32.72,32.71,32.72,6400.0,24.7449,24.7524,24.7449,24.7524,6400.0
2013-10-23 12:35:00,32.71,32.73,32.69,32.71,20800.0,24.7449,24.76,24.7297,24.7449,20800.0
2013-10-23 12:40:00,32.71,32.72,32.68,32.72,16200.0,24.7449,24.7524,24.7222,24.7524,16200.0
2013-10-23 12:45:00,32.73,32.74,32.73,32.74,7800.0,24.76,24.7676,24.76,24.7676,7800.0
2013-10-23 12:50:00,32.73,32.74,32.72,32.73,6800.0,24.76,24.7676,24.7524,24.76,6800.0
2013-10-23 12:55:00,32.73,32.76,32.73,32.76,8800.0,24.76,24.7827,24.76,24.7827,8800.0
2013-10-23 13:00:00,32.76,32.77,32.75,32.77,11800.0,24.7827,24.7902,24.7751,24.7902,11800.0
2013-10-23 13:05:00,32.76,32.77,32.74,32.74,16600.0,24.7827,24.7902,24.7676,24.7676,16600.0
2013-10-23 13:10:00,32.75,32.75,32.72,32.72,12600.0,24.7751,24.7751,24.7524,24.7524,12600.0
2013-10-23 13:15:00,32.72,32.76,32.72,32.76,7400.0,24.7524,24.7827,24.7524,24.7827,7400.0
2013-10-23 13:20:00,32.76,32.76,32.73,32.73,14800.0,24.7827,24.7827,24.76,24.76,14800.0
2013-10-23 13:25:00,32.73,32.76,32.73,32.76,14200.0,24.76,24.7827,24.76,24.7827,14200.0
2013-10-23 13:30:00,32.76,32.77,32.75,32.77,21200.0,24.7827,24.7902,24.7751,24.7902,21200.0
2013-10-23 13:35:00,32.77,32.77,32.74,32.76,11200.0,24.7902,24.7902,24.7676,24.7827,11200.0
2013-10-23 13:40:00,32.74,32.75,32.72,32.74,22400.0,24.7676,24.7751,24.7524,24.7676,22400.0
2013-10-23 13:45:00,32.75,32.79,32.74,32.78,24000.0,24.7751,24.8054,24.7676,24.7978,24000.0
2013-10-23 13:50:00,32.79,32.8,32.77,32.8,11000.0,24.8054,24.8129,24.7902,24.8129,11000.0
2013-10-23 13:55:00,32.8,32.81,32.75,32.76,29600.0,24.8129,24.8205,24.7751,24.7827,29600.0
2013-10-23 14:00:00,32.75,32.76,32.74,32.74,13400.0,24.7751,24.7827,24.7676,24.7676,13400.0
2013-10-23 14:05:00,32.74,32.74,32.72,32.74,22600.0,24.7676,24.7676,24.7524,24.7676,22600.0
2013-10-23 14:10:00,32.74,32.79,32.74,32.79,17800.0,24.7676,24.8054,24.7676,24.8054,17800.0
2013-10-23 14:15:00,32.79,32.8,32.77,32.77,18600.0,24.8054,24.8129,24.7902,24.7902,18600.0
2013-10-23 14:20:00,32.77,32.77,32.76,32.77,21600.0,24.7902,24.7902,24.7827,24.7902,21600.0
2013-10-23 14:25:00,32.77,32.8,32.77,32.79,13800.0,24.7902,24.8129,24.7902,24.8054,13800.0
2013-10-23 14:30:00,32.79,32.81,32.79,32.8,19600.0,24.8054,24.8205,24.8054,24.8129,19600.0
2013-10-23 14:35:00,32.81,32.81,32.77,32.79,18200.0,24.8205,24.8205,24.7902,24.8054,18200.0
2013-10-23 14:40:00,32.8,32.84,32.79,32.84,19000.0,24.8129,24.8432,24.8054,24.8432,19000.0
2013-10-23 14:45:00,32.85,32.85,32.83,32.84,32800.0,24.8508,24.8508,24.8356,24.8432,32800.0
2013-10-23 14:50:00,32.84,32.85,32.83,32.85,17000.0,24.8432,24.8508,24.8356,24.8508,17000.0
2013-10-23 14:55:00,32.84,32.87,32.84,32.85,26200.0,24.8432,24.8659,24.8432,24.8508,26200.0
2013-10-23 15:00:00,32.85,32.86,32.84,32.85,29000.0,24.8508,24.8583,24.8432,24.8508,29000.0
2013-10-23 15:05:00,32.85,32.85,32.84,32.84,26200.0,24.8508,24.8508,24.8432,24.8432,26200.0
2013-10-23 15:10:00,32.84,32.85,32.83,32.83,46400.0,24.8432,24.8508,24.8356,24.8356,46400.0
2013-10-23 15:15:00,32.83,32.84,32.79,32.79,58400.0,24.8356,24.8432,24.8054,24.8054,58400.0
2013-10-23 15:20:00,32.79,32.8,32.77,32.79,26200.0,24.8054,24.8129,24.7902,24.8054,26200.0
2013-10-23 15:25:00,32.79,32.79,32.77,32.77,17200.0,24.8054,24.8054,24.7902,24.7902,17200.0
2013-10-23 15:30:00,32.77,32.8,32.77,32.79,30600.0,24.7902,24.8129,24.7902,24.8054,30600.0
2013-10-23 15:35:00,32.79,32.81,32.77,32.77,27800.0,24.8054,24.8205,24.7902,24.7902,27800.0
2013-10-23 15:40:00,32.77,32.78,32.76,32.78,27800.0,24.7902,24.7978,24.7827,24.7978,27800.0
2013-10-23 15:45:00,32.8,32.81,32.76,32.77,117200.0,24.8129,24.8205,24.7827,24.7902,117200.0
2013-10-23 15:50:00,32.77,32.79,32.77,32.79,76600.0,24.7902,24.8054,24.7902,24.8054,76600.0
2013-10-23 15:55:00,32.78,32.8,32.77,32.8,140000.0,24.7978,24.8129,24.7902,24.8129,140000.0
2013-10-24 09:30:00,32.93,32.98,32.74,32.81,97000.0,24.9113,24.9491,24.7676,24.8205,97000.0
2013-10-24 09:35:00,32.83,32.86,32.74,32.74,20400.0,24.8356,24.8583,24.7676,24.7676,20400.0
2013-10-24 09:40:00,32.73,32.74,32.66,32.68,20800.0,24.76,24.7676,24.707,24.7222,20800.0
2013-10-24 09:45:00,32.68,32.72,32.68,32.71,26000.0,24.7222,24.7524,24.7222,24.7449,26000.0
2013-10-24 09:50:00,32.7,32.73,32.69,32.71,11600.0,24.7373,24.76,24.7297,24.7449,11600.0
2013-10-24 09:55:00,32.72,32.74,32.71,32.71,17200.0,24.7524,24.7676,24.7449,24.7449,17200.0
2013-10-24 10:00:00,32.72,32.72,32.69,32.7,18800.0,24.7524,24.7524,24.7297,24.7373,18800.0
2013-10-24 10:05:00,32.7,32.74,32.68,32.73,18000.0,24.7373,24.7676,24.7222,24.76,18000.0
2013-10-24 10:10:00,32.73,32.77,32.71,32.74,38600.0,24.76,24.7902,24.7449,24.7676,38600.0
2013-10-24 10:15:00,32.74,32.74,32.7,32.73,17800.0,24.7676,24.7676,24.7373,24.76,17800.0
2013-10-24 10:20:00,32.73,32.75,32.69,32.69,47000.0,24.76,24.7751,24.7297,24.7297,47000.0
2013-10-24 10:25:00,32.68,32.68,32.66,32.67,29400.0,24.7222,24.7222,24.707,24.7146,29400.0
2013-10-24 10:30:00,32.67,32.71,32.66,32.71,21000.0,24.7146,24.7449,24.707,24.7449,21000.0
2013-10-24 10:35:00,32.71,32.77,32.71,32.77,20400.0,24.7449,24.7902,24.7449,24.7902,20400.0
2013-10-24 10:40:00,32.77,32.8,32.76,32.77,23800.0,24.7902,24.8129,24.7827,24.7902,23800.0
2013-10-24 10:45:00,32.77,32.77,32.75,32.76,11400.0,24.7902,24.7902,24.7751,24.7827,11400.0
2013-10-24 10:50:00,32.76,32.76,32.73,32.74,12600.0,24.7827,24.7827,24.76,24.7676,12600.0
2013-10-24 10:55:00,32.74,32.81,32.73,32.81,66800.0,24.7676,24.8205,24.76,24.8205,66800.0
2013-10-24 11:00:00,32.81,32.81,32.76,32.77,39600.0,24.8205,24.8205,24.7827,24.7902,39600.0
2013-10-24 11:05:00,32.77,32.79,32.75,32.78,27200.0,24.7902,24.8054,24.7751,24.7978,27200.0
2013-10-24 11:10:00,32.78,32.78,32.76,32.77,6400.0,24.7978,24.7978,24.7827,24.7902,6400.0
2013-10-24 11:15:00,32.77,32.8,32.77,32.79,7400.0,24.7902,24.8129,24.7902,24.8054,7400.0
2013-10-24 11:20:00,32.79,32.82,32.78,32.82,13400.0,24.8054,24.8281,24.7978,24.8281,13400.0
2013-10-24 11:25:00,32.83,32.84,32.81,32.81,11800.0,24.8356,24.8432,24.8205,24.8205,11800.0
2013-10-24 11:30:00,32.82,32.82,32.8,32.82,19000.0,24.8281,24.8281,24.8129,24.8281,19000.0
2013-10-24 11:35:00,32.82,32.83,32.81,32.82,5200.0,24.8281,24.8356,24.8205,24.8281,5200.0
2013-10-24 11:40:00,32.82,32.83,32.81,32.81,4200.0,24.8281,24.8356,24.8205,24.8205,4200.0
2013-10-24 11:45:00,32.81,32.82,32.81,32.81,4400.0,24.8205,24.8281,24.8205,24.8205,4400.0
2013-10-24 11:50:00,32.8,32.81,32.77,32.77,21600.0,24.8129,24.8205,24.7902,24.7902,21600.0
2013-10-24 11:55:00,32.77,32.78,32.77,32.78,5000.0,24.7902,24.7978,24.7902,24.7978,5000.0
2013-10-24 12:00:00,32.77,32.78,32.76,32.76,3800.0,24.7902,24.7978,24.7827,24.7827,3800.0
2013-10-24 12:05:00,32.77,32.79,32.77,32.77,6800.0,24.7902,24.8054,24.7902,24.7902,6800.0
2013-10-24 12:10:00,32.77,32.8,32.77,32.8,8200.0,24.7902,24.8129,24.7902,24.8129,8200.0
2013-10-24 12:15:00,32.8,32.82,32.77,32.78,22800.0,24.8129,24.8281,24.7902,24.7978,22800.0
2013-10-24 12:20:00,32.78,32.81,32.77,32.8,9200.0,24.7978,24.8205,24.7902,24.8129,9200.0
2013-10-24 12:25:00,32.81,32.81,32.79,32.79,9600.0,24.8205,24.8205,24.8054,24.8054,9600.0
2013-10-24 12:30:00,32.8,32.81,32.77,32.77,11000.0,24.8129,24.8205,24.7902,24.7902,11000.0
2013-10-24 12:35:00,32.77,32.77,32.76,32.77,6800.0,24.7902,24.7902,24.7827,24.7902,6800.0
2013-10-24 12:40:00,32.78,32.78,32.76,32.76,7200.0,24.7978,24.7978,24.7827,24.7827,7200.0
2013-10-24 12:45:00,32.77,32.82,32.77,32.82,30800.0,24.7902,24.8281,24.7902,24.8281,30800.0
2013-10-24 12:50:00,32.82,32.84,32.82,32.84,17800.0,24.8281,24.8432,24.8281,24.8432,17800.0
2013-10-24 12:55:00,32.84,32.89,32.84,32.89,15000.0,24.8432,24.881,24.8432,24.881,15000.0
2013-10-24 13:00:00,32.9,32.9,32.86,32.88,16000.0,24.8886,24.8886,24.8583,24.8735,16000.0
2013-10-24 13:05:00,32.88,32.88,32.86,32.88,7800.0,24.8735,24.8735,24.8583,24.8735,7800.0
2013-10-24 13:10:00,32.88,32.88,32.87,32.87,6000.0,24.8735,24.8735,24.8659,24.8659,6000.0
2013-10-24 13:15:00,32.86,32.86,32.84,32.85,15000.0,24.8583,24.8583,24.8432,24.8508,15000.0
2013-10-24 13:20:00,32.85,32.88,32.84,32.87,10200.0,24.8508,24.8735,24.8432,24.8659,10200.0
2013-10-24 13:25:00,32.87,32.88,32.87,32.88,5600.0,24.8659,24.8735,24.8659,24.8735,5600.0
2013-10-24 13:30:00,32.88,32.88,32.86,32.87,9800.0,24.8735,24.8735,24.8583,24.8659,9800.0
2013-10-24 13:35:00,32.87,32.88,32.87,32.88,9800.0,24.8659,24.8735,24.8659,24.8735,9800.0
2013-10-24 13:40:00,32.87,32.88,32.87,32.88,10800.0,24.8659,24.8735,24.8659,24.8735,10800.0
2013-10-24 13:45:00,32.88,32.88,32.87,32.88,11200.0,24.8735,24.8735,24.8659,24.8735,11200.0
2013-10-24 13:50:00,32.88,32.89,32.87,32.87,13200.0,24.8735,24.881,24.8659,24.8659,13200.0
2013-10-24 13:55:00,32.88,32.9,32.87,32.88,6000.0,24.8735,24.8886,24.8659,24.8735,6000.0
2013-10-24 14:00:00,32.88,32.9,32.88,32.9,11800.0,24.8735,24.8886,24.8735,24.8886,11800.0
2013-10-24 14:05:00,32.9,32.91,32.88,32.88,12000.0,24.8886,24.8962,24.8735,24.8735,12000.0
2013-10-24 14:10:00,32.89,32.91,32.88,32.89,13800.0,24.881,24.8962,24.8735,24.881,13800.0
2013-10-24 14:15:00,32.9,32.9,32.88,32.9,12000.0,24.8886,24.8886,24.8735,24.8886,12000.0
2013-10-24 14:20:00,32.9,32.9,32.89,32.9,9200.0,24.8886,24.8886,24.881,24.8886,9200.0
2013-10-24 14:25:00,32.91,32.95,32.91,32.95,29400.0,24.8962,24.9264,24.8962,24.9264,29400.0
2013-10-24 14:30:00,32.95,32.95,32.94,32.95,22000.0,24.9264,24.9264,24.9189,24.9264,22000.0
2013-10-24 14:35:00,32.96,32.98,32.95,32.98,25000.0,24.934,24.9491,24.9264,24.9491,25000.0
2013-10-24 14:40:00,32.98,32.98,32.97,32.97,13200.0,24.9491,24.9491,24.9415,24.9415,13200.0
2013-10-24 14:45:00,32.97,32.99,32.96,32.97,36200.0,24.9415,24.9567,24.934,24.9415,36200.0
2013-10-24 14:50:00,32.98,33.0,32.98,33.0,39000.0,24.9491,24.9642,24.9491,24.9642,39000.0
2013-10-24 14:55:00,33.0,33.02,32.99,33.02,31400.0,24.9642,24.9794,24.9567,24.9794,31400.0
2013-10-24 15:00:00,33.02,33.02,32.98,32.98,62600.0,24.9794,24.9794,24.9491,24.9491,62600.0
2013-10-24 15:05:00,32.99,33.0,32.98,32.98,28000.0,24.9567,24.9642,24.9491,24.9491,28000.0
2013-10-24 15:10:00,32.98,32.99,32.98,32.99,22200.0,24.9491,24.9567,24.9491,24.9567,22200.0
2013-10-24 15:15:00,32.98,32.99,32.98,32.99,27200.0,24.9491,24.9567,24.9491,24.9567,27200.0
2013-10-24 15:20:00,32.99,32.99,32.99,32.99,18400.0,24.9567,24.9567,24.9567,24.9567,18400.0
2013-10-24 15:25:00,32.99,33.01,32.99,32.99,27400.0,24.9567,24.9718,24.9567,24.9567,27400.0
2013-10-24 15:30:00,32.99,33.01,32.98,32.99,32600.0,24.9567,24.9718,24.9491,24.9567,32600.0
2013-10-24 15:35:00,32.99,33.01,32.98,32.98,41000.0,24.9567,24.9718,24.9491,24.9491,41000.0
2013-10-24 15:40:00,32.98,32.98,32.96,32.96,41200.0,24.9491,24.9491,24.934,24.934,41200.0
2013-10-24 15:45:00,32.96,33.02,32.96,33.01,179400.0,24.934,24.9794,24.934,24.9718,179400.0
2013-10-24 15:50:00,33.01,33.06,33.01,33.05,207400.0,24.9718,25.0096,24.9718,25.0021,207400.0
2013-10-24 15:55:00,33.05,33.09,33.05,33.07,373600.0,25.0021,25.0323,25.0021,25.0172,373600.0
2013-10-25 09:30:00,33.05,33.09,33.03,33.07,112600.0,25.0021,25.0323,24.9869,25.0172,112600.0
2013-10-25 09:35:00,33.08,33.08,32.97,33.02,27000.0,25.0248,25.0248,24.9415,24.9794,27000.0
2013-10-25 09:40:00,33.02,33.07,33.01,33.02,28600.0,24.9794,25.0172,24.9718,24.9794,28600.0
2013-10-25 09:45:00,33.02,33.03,32.97,32.98,27000.0,24.9794,24.9869,24.9415,24.9491,27000.0
2013-10-25 09:50:00,32.98,33.0,32.94,33.0,40800.0,24.9491,24.9642,24.9189,24.9642,40800.0
2013-10-25 09:55:00,32.99,33.0,32.96,32.96,32400.0,24.9567,24.9642,24.934,24.934,32400.0
2013-10-25 10:00:00,32.97,33.0,32.97,32.99,30000.0,24.9415,24.9642,24.9415,24.9567,30000.0
2013-10-25 10:05:00,32.99,32.99,32.94,32.96,28800.0,24.9567,24.9567,24.9189,24.934,28800.0
2013-10-25 10:10:00,32.95,33.0,32.95,32.97,30600.0,24.9264,24.9642,24.9264,24.9415,30600.0
2013-10-25 10:15:00,32.98,33.01,32.97,32.99,16200.0,24.9491,24.9718,24.9415,24.9567,16200.0
2013-10-25 10:20:00,32.99,33.0,32.93,32.95,27200.0,24.9567,24.9642,24.9113,24.9264,27200.0
2013-10-25 10:25:00,32.94,33.0,32.94,32.98,16000.0,24.9189,24.9642,24.9189,24.9491,16000.0
2013-10-25 10:30:00,32.98,32.98,32.93,32.95,26400.0,24.9491,24.9491,24.9113,24.9264,26400.0
2013-10-25 10:35:00,32.95,32.98,32.94,32.95,28200.0,24.9264,24.9491,24.9189,24.9264,28200.0
2013-10-25 10:40:00,32.95,32.97,32.94,32.97,21200.0,24.9264,24.9415,24.9189,24.9415,21200.0
2013-10-25 10:45:00,32.96,32.99,32.95,32.99,28400.0,24.934,24.9567,24.9264,24.9567,28400.0
2013-10-25 10:50:00,33.0,33.02,32.99,32.99,38600.0,24.9642,24.9794,24.9567,24.9567,38600.0
2013-10-25 10:55:00,32.99,33.01,32.98,33.01,19800.0,24.9567,24.9718,24.9491,24.9718,19800.0
2013-10-25 11:00:00,33.01,33.02,32.98,33.01,47800.0,24.9718,24.9794,24.9491,24.9718,47800.0
2013-10-25 11:05:00,33.02,33.04,32.98,32.99,25200.0,24.9794,24.9945,24.9491,24.9567,25200.0
2013-10-25 11:10:00,32.98,33.01,32.98,33.0,31400.0,24.9491,24.9718,24.9491,24.9642,31400.0
2013-10-25 11:15:00,32.99,32.99,32.98,32.98,9200.0,24.9567,24.9567,24.9491,24.9491,9200.0
2013-10-25 11:20:00,32.99,32.99,32.98,32.99,10200.0,24.9567,24.9567,24.9491,24.9567,10200.0
2013-10-25 11:25:00,32.99,33.02,32.99,33.02,4200.0,24.9567,24.9794,24.9567,24.9794,4200.0
2013-10-25 11:30:00,33.02,33.05,33.0,33.0,30200.0,24.9794,25.0021,24.9642,24.9642,30200.0
2013-10-25 11:35:00,33.0,33.01,32.98,32.99,11600.0,24.9642,24.9718,24.9491,24.9567,11600.0
2013-10-25 11:40:00,32.99,33.0,32.98,32.98,11400.0,24.9567,24.9642,24.9491,24.9491,11400.0
2013-10-25 11:45:00,32.99,32.99,32.98,32.98,16800.0,24.9567,24.9567,24.9491,24.9491,16800.0
2013-10-25 11:50:00,32.98,33.0,32.97,32.99,130200.0,24.9491,24.9642,24.9415,24.9567,130200.0
2013-10-25 11:55:00,32.98,33.01,32.98,33.0,67400.0,24.9491,24.9718,24.9491,24.9642,67400.0
2013-10-25 12:00:00,33.0,33.01,32.99,32.99,33000.0,24.9642,24.9718,24.9567,24.9567,33000.0
2013-10-25 12:05:00,33.0,33.0,32.99,32.99,8000.0,24.9642,24.9642,24.9567,24.9567,8000.0
2013-10-25 12:10:00,32.99,33.04,32.98,33.01,79400.0,24.9567,24.9945,24.9491,24.9718,79400.0
2013-10-25 12:15:00,33.01,33.02,33.01,33.01,10200.0,24.9718,24.9794,24.9718,24.9718,10200.0
2013-10-25 12:20:00,33.01,33.02,33.01,33.02,12200.0,24.9718,24.9794,24.9718,24.9794,12200.0
2013-10-25 12:25:00,33.02,33.06,33.01,33.06,38800.0,24.9794,25.0096,24.9718,25.0096,38800.0
2013-10-25 12:30:00,33.07,33.07,33.05,33.06,18600.0,25.0172,25.0172,25.0021,25.0096,18600.0
2013-10-25 12:35:00,33.06,33.06,33.02,33.05,22400.0,25.0096,25.0096,24.9794,25.0021,22400.0
2013-10-25 12:40:00,33.04,33.05,33.03,33.04,5200.0,24.9945,25.0021,24.9869,24.9945,5200.0
2013-10-25 12:45:00,33.03,33.04,33.02,33.02,10600.0,24.9869,24.9945,24.9794,24.9794,10600.0
2013-10-25 12:50:00,33.03,33.03,33.0,33.0,9200.0,24.9869,24.9869,24.9642,24.9642,9200.0
2013-10-25 12:55:00,33.0,33.0,32.98,32.99,24600.0,24.9642,24.9642,24.9491,24.9567,24600.0
2013-10-25 13:00:00,32.99,33.0,32.99,32.99,16400.0,24.9567,24.9642,24.9567,24.9567,16400.0
2013-10-25 13:05:00,32.99,33.0,32.98,32.98,40000.0,24.9567,24.9642,24.9491,24.9491,40000.0
2013-10-25 13:10:00,32.98,33.01,32.98,33.01,10000.0,24.9491,24.9718,24.9491,24.9718,10000.0
2013-10-25 13:15:00,33.01,33.01,32.98,32.98,10600.0,24.9718,24.9718,24.9491,24.9491,10600.0
2013-10-25 13:20:00,32.99,32.99,32.97,32.99,86400.0,24.9567,24.9567,24.9415,24.9567,86400.0
2013-10-25 13:25:00,32.98,33.02,32.98,32.99,182800.0,24.9491,24.9794,24.9491,24.9567,182800.0
2013-10-25 13:30:00,32.99,33.01,32.98,33.0,30600.0,24.9567,24.9718,24.9491,24.9642,30600.0
2013-10-25 13:35:00,33.01,33.02,33.0,33.02,31800.0,24.9718,24.9794,24.9642,24.9794,31800.0
2013-10-25 13:40:00,33.02,33.02,33.0,33.02,20400.0,24.9794,24.9794,24.9642,24.9794,20400.0
2013-10-25 13:45:00,33.02,33.02,33.0,33.0,16600.0,24.9794,24.9794,24.9642,24.9642,16600.0
2013-10-25 13:50:00,33.01,33.04,33.0,33.04,28600.0,24.9718,24.9945,24.9642,24.9945,28600.0
2013-10-25 13:55:00,33.03,33.07,33.02,33.07,36600.0,24.9869,25.0172,24.9794,25.0172,36600.0
2013-10-25 14:00:00,33.06,33.09,33.05,33.09,62600.0,25.0096,25.0323,25.0021,25.0323,62600.0
2013-10-25 14:05:00,33.08,33.12,33.08,33.1,62200.0,25.0248,25.055,25.0248,25.0399,62200.0
2013-10-25 14:10:00,33.1,33.11,33.1,33.11,24400.0,25.0399,25.0475,25.0399,25.0475,24400.0
2013-10-25 14:15:00,33.12,33.13,33.11,33.13,33400.0,25.055,25.0626,25.0475,25.0626,33400.0
2013-10-25 14:20:00,33.13,33.13,33.1,33.1,11600.0,25.0626,25.0626,25.0399,25.0399,11600.0
2013-10-25 14:25:00,33.1,33.12,33.1,33.1,27400.0,25.0399,25.055,25.0399,25.0399,27400.0
2013-10-25 14:30:00,33.1,33.11,33.09,33.09,20600.0,25.0399,25.0475,25.0323,25.0323,20600.0
2013-10-25 14:35:00,33.09,33.13,33.09,33.1,25000.0,25.0323,25.0626,25.0323,25.0399,25000.0
2013-10-25 14:40:00,33.1,33.11,33.09,33.1,24200.0,25.0399,25.0475,25.0323,25.0399,24200.0
2013-10-25 14:45:00,33.1,33.12,33.09,33.11,17800.0,25.0399,25.055,25.0323,25.0475,17800.0
2013-10-25 14:50:00,33.11,33.12,33.1,33.11,19200.0,25.0475,25.055,25.0399,25.0475,19200.0
2013-10-25 14:55:00,33.11,33.12,33.1,33.1,38800.0,25.0475,25.055,25.0399,25.0399,38800.0
2013-10-25 15:00:00,33.11,33.12,33.1,33.1,16200.0,25.0475,25.055,25.0399,25.0399,16200.0
2013-10-25 15:05:00,33.1,33.1,33.07,33.08,31600.0,25.0399,25.0399,25.0172,25.0248,31600.0
2013-10-25 15:10:00,33.08,33.08,33.07,33.07,29200.0,25.0248,25.0248,25.0172,25.0172,29200.0
2013-10-25 15:15:00,33.07,33.09,33.06,33.08,34200.0,25.0172,25.0323,25.0096,25.0248,34200.0
2013-10-25 15:20:00,33.08,33.12,33.08,33.1,83000.0,25.0248,25.055,25.0248,25.0399,83000.0
2013-10-25 15:25:00,33.1,33.1,33.08,33.09,23600.0,25.0399,25.0399,25.0248,25.0323,23600.0
2013-10-25 15:30:00,33.09,33.11,33.08,33.1,42000.0,25.0323,25.0475,25.0248,25.0399,42000.0
2013-10-25 15:35:00,33.1,33.11,33.08,33.08,56800.0,25.0399,25.0475,25.0248,25.0248,56800.0
2013-10-25 15:40:00,33.08,33.1,33.06,33.08,77600.0,25.0248,25.0399,25.0096,25.0248,77600.0
2013-10-25 15:45:00,33.09,33.13,33.08,33.13,143000.0,25.0323,25.0626,25.0248,25.0626,143000.0
2013-10-25 15:50:00,33.13,33.15,33.13,33.14,126000.0,25.0626,25.0777,25.0626,25.0702,126000.0
2013-10-25 15:55:00,33.14,33.17,33.13,33.16,210600.0,25.0702,25.0928,25.0626,25.0853,210600.0
2013-10-28 09:30:00,33.12,33.15,32.99,32.99,68000.0,25.055,25.0777,24.9567,24.9567,68000.0
2013-10-28 09:35:00,32.99,33.06,32.99,33.05,22800.0,24.9567,25.0096,24.9567,25.0021,22800.0
2013-10-28 09:40:00,33.04,33.06,32.99,33.06,18800.0,24.9945,25.0096,24.9567,25.0096,18800.0
2013-10-28 09:45:00,33.06,33.15,33.06,33.08,22200.0,25.0096,25.0777,25.0096,25.0248,22200.0
2013-10-28 09:50:00,33.07,33.07,33.02,33.07,14800.0,25.0172,25.0172,24.9794,25.0172,14800.0
2013-10-28 09:55:00,33.08,33.12,33.08,33.08,25800.0,25.0248,25.055,25.0248,25.0248,25800.0
2013-10-28 10:00:00,33.08,33.13,33.05,33.13,17600.0,25.0248,25.0626,25.0021,25.0626,17600.0
2013-10-28 10:05:00,33.13,33.14,33.11,33.13,22400.0,25.0626,25.0702,25.0475,25.0626,22400.0
2013-10-28 10:10:00,33.14,33.17,33.13,33.17,29200.0,25.0702,25.0928,25.0626,25.0928,29200.0
2013-10-28 10:15:00,33.16,33.23,33.16,33.23,36200.0,25.0853,25.1382,25.0853,25.1382,36200.0
2013-10-28 10:20:00,33.23,33.24,33.22,33.23,56400.0,25.1382,25.1458,25.1307,25.1382,56400.0
2013-10-28 10:25:00,33.24,33.24,33.22,33.22,27200.0,25.1458,25.1458,25.1307,25.1307,27200.0
2013-10-28 10:30:00,33.22,33.24,33.2,33.21,43600.0,25.1307,25.1458,25.1155,25.1231,43600.0
2013-10-28 10:35:00,33.22,33.24,33.21,33.23,25000.0,25.1307,25.1458,25.1231,25.1382,25000.0
2013-10-28 10:40:00,33.23,33.24,33.22,33.22,13000.0,25.1382,25.1458,25.1307,25.1307,13000.0
2013-10-28 10:45:00,33.23,33.24,33.21,33.24,25800.0,25.1382,25.1458,25.1231,25.1458,25800.0
2013-10-28 10:50:00,33.24,33.24,33.19,33.21,26000.0,25.1458,25.1458,25.108,25.1231,26000.0
2013-10-28 10:55:00,33.21,33.22,33.17,33.2,29000.0,25.1231,25.1307,25.0928,25.1155,29000.0
2013-10-28 11:00:00,33.21,33.21,33.18,33.21,18800.0,25.1231,25.1231,25.1004,25.1231,18800.0
2013-10-28 11:05:00,33.21,33.21,33.19,33.2,17200.0,25.1231,25.1231,25.108,25.1155,17200.0
2013-10-28 11:10:00,33.21,33.21,33.2,33.21,22200.0,25.1231,25.1231,25.1155,25.1231,22200.0
2013-10-28 11:15:00,33.21,33.22,33.2,33.22,23400.0,25.1231,25.1307,25.1155,25.1307,23400.0
2013-10-28 11:20:00,33.22,33.24,33.21,33.23,24800.0,25.1307,25.1458,25.1231,25.1382,24800.0
2013-10-28 11:25:00,33.23,33.24,33.21,33.23,16800.0,25.1382,25.1458,25.1231,25.1382,16800.0
2013-10-28 11:30:00,33.23,33.24,33.21,33.23,49400.0,25.1382,25.1458,25.1231,25.1382,49400.0
2013-10-28 11:35:00,33.23,33.26,33.23,33.24,60400.0,25.1382,25.1609,25.1382,25.1458,60400.0
2013-10-28 11:40:00,33.24,33.27,33.23,33.26,36400.0,25.1458,25.1685,25.1382,25.1609,36400.0
2013-10-28 11:45:00,33.26,33.26,33.24,33.25,22600.0,25.1609,25.1609,25.1458,25.1534,22600.0
2013-10-28 11:50:00,33.26,33.27,33.24,33.27,28400.0,25.1609,25.1685,25.1458,25.1685,28400.0
2013-10-28 11:55:00,33.27,33.31,33.27,33.3,57800.0,25.1685,25.1988,25.1685,25.1912,57800.0
2013-10-28 12:00:00,33.3,33.31,33.29,33.3,16800.0,25.1912,25.1988,25.1836,25.1912,16800.0
2013-10-28 12:05:00,33.3,33.32,33.3,33.32,22600.0,25.1912,25.2063,25.1912,25.2063,22600.0
2013-10-28 12:10:00,33.31,33.32,33.31,33.32,16400.0,25.1988,25.2063,25.1988,25.2063,16400.0
2013-10-28 12:15:00,33.31,33.32,33.3,33.3,29400.0,25.1988,25.2063,25.1912,25.1912,29400.0
2013-10-28 12:20:00,33.3,33.32,33.3,33.3,20600.0,25.1912,25.2063,25.1912,25.1912,20600.0
2013-10-28 12:25:00,33.3,33.33,33.3,33.3,34200.0,25.1912,25.2139,25.1912,25.1912,34200.0
2013-10-28 12:30:00,33.3,33.31,33.27,33.27,21600.0,25.1912,25.1988,25.1685,25.1685,21600.0
2013-10-28 12:35:00,33.27,33.27,33.24,33.24,18400.0,25.1685,25.1685,25.1458,25.1458,18400.0
2013-10-28 12:40:00,33.24,33.26,33.24,33.25,12600.0,25.1458,25.1609,25.1458,25.1534,12600.0
2013-10-28 12:45:00,33.25,33.28,33.25,33.27,22800.0,25.1534,25.1761,25.1534,25.1685,22800.0
2013-10-28 12:50:00,33.27,33.28,33.27,33.28,10000.0,25.1685,25.1761,25.1685,25.1761,10000.0
2013-10-28 12:55:00,33.27,33.28,33.27,33.27,20200.0,25.1685,25.1761,25.1685,25.1685,20200.0
2013-10-28 13:00:00,33.27,33.27,33.27,33.27,17000.0,25.1685,25.1685,25.1685,25.1685,17000.0
2013-10-28 13:05:00,33.27,33.28,33.27,33.28,15600.0,25.1685,25.1761,25.1685,25.1761,15600.0
2013-10-28 13:10:00,33.27,33.28,33.27,33.28,8000.0,25.1685,25.1761,25.1685,25.1761,8000.0
2013-10-28 13:15:00,33.27,33.3,33.27,33.29,19000.0,25.1685,25.1912,25.1685,25.1836,19000.0
2013-10-28 13:20:00,33.29,33.29,33.28,33.28,18000.0,25.1836,25.1836,25.1761,25.1761,18000.0
2013-10-28 13:25:00,33.28,33.32,33.28,33.31,32400.0,25.1761,25.2063,25.1761,25.1988,32400.0
2013-10-28 13:30:00,33.31,33.32,33.31,33.32,26800.0,25.1988,25.2063,25.1988,25.2063,26800.0
2013-10-28 13:35:00,33.32,33.32,33.31,33.32,17200.0,25.2063,25.2063,25.1988,25.2063,17200.0
2013-10-28 13:40:00,33.32,33.32,33.3,33.3,29400.0,25.2063,25.2063,25.1912,25.1912,29400.0
2013-10-28 13:45:00,33.3,33.33,33.3,33.33,20600.0,25.1912,25.2139,25.1912,25.2139,20600.0
2013-10-28 13:50:00,33.32,33.33,33.32,33.33,19200.0,25.2063,25.2139,25.2063,25.2139,19200.0
2013-10-28 13:55:00,33.33,33.35,33.32,33.35,26200.0,25.2139,25.229,25.2063,25.229,26200.0
2013-10-28 14:00:00,33.35,33.37,33.34,33.35,41800.0,25.229,25.2441,25.2215,25.229,41800.0
2013-10-28 14:05:00,33.36,33.36,33.35,33.35,17000.0,25.2366,25.2366,25.229,25.229,17000.0
2013-10-28 14:10:00,33.35,33.38,33.35,33.38,52800.0,25.229,25.2517,25.229,25.2517,52800.0
2013-10-28 14:15:00,33.38,33.4,33.35,33.35,28400.0,25.2517,25.2668,25.229,25.229,28400.0
2013-10-28 14:20:00,33.35,33.35,33.33,33.35,27200.0,25.229,25.229,25.2139,25.229,27200.0
2013-10-28 14:25:00,33.35,33.37,33.35,33.35,14200.0,25.229,25.2441,25.229,25.229,14200.0
2013-10-28 14:30:00,33.35,33.35,33.33,33.33,22600.0,25.229,25.229,25.2139,25.2139,22600.0
2013-10-28 14:35:00,33.33,33.33,33.32,33.32,20800.0,25.2139,25.2139,25.2063,25.2063,20800.0
2013-10-28 14:40:00,33.32,33.33,33.3,33.3,30400.0,25.2063,25.2139,25.1912,25.1912,30400.0
2013-10-28 14:45:00,33.3,33.31,33.3,33.31,21600.0,25.1912,25.1988,25.1912,25.1988,21600.0
2013-10-28 14:50:00,33.31,33.31,33.3,33.3,9800.0,25.1988,25.1988,25.1912,25.1912,9800.0
2013-10-28 14:55:00,33.3,33.31,33.29,33.29,39600.0,25.1912,25.1988,25.1836,25.1836,39600.0
2013-10-28 15:00:00,33.29,33.29,33.27,33.27,31000.0,25.1836,25.1836,25.1685,25.1685,31000.0
2013-10-28 15:05:00,33.27,33.27,33.24,33.24,39800.0,25.1685,25.1685,25.1458,25.1458,39800.0
2013-10-28 15:10:00,33.24,33.26,33.24,33.24,35000.0,25.1458,25.1609,25.1458,25.1458,35000.0
2013-10-28 15:15:00,33.24,33.24,33.22,33.23,44000.0,25.1458,25.1458,25.1307,25.1382,44000.0
2013-10-28 15:20:00,33.24,33.24,33.21,33.24,92800.0,25.1458,25.1458,25.1231,25.1458,92800.0
2013-10-28 15:25:00,33.24,33.27,33.24,33.27,37800.0,25.1458,25.1685,25.1458,25.1685,37800.0
2013-10-28 15:30:00,33.27,33.27,33.25,33.27,53200.0,25.1685,25.1685,25.1534,25.1685,53200.0
2013-10-28 15:35:00,33.27,33.28,33.25,33.27,42000.0,25.1685,25.1761,25.1534,25.1685,42000.0
2013-10-28 15:40:00,33.27,33.27,33.26,33.26,57400.0,25.1685,25.1685,25.1609,25.1609,57400.0
2013-10-28 15:45:00,33.26,33.27,33.21,33.22,140000.0,25.1609,25.1685,25.1231,25.1307,140000.0
2013-10-28 15:50:00,33.22,33.25,33.21,33.22,115000.0,25.1307,25.1534,25.1231,25.1307,115000.0
2013-10-28 15:55:00,33.22,33.24,33.21,33.24,211200.0,25.1307,25.1458,25.1231,25.1458,211200.0
2013-10-29 09:30:00,33.34,33.4,33.29,33.35,88400.0,25.2215,25.2668,25.1836,25.229,88400.0
2013-10-29 09:35:00,33.35,33.38,33.28,33.3,40600.0,25.229,25.2517,25.1761,25.1912,40600.0
2013-10-29 09:40:00,33.31,33.31,33.26,33.31,31200.0,25.1988,25.1988,25.1609,25.1988,31200.0
2013-10-29 09:45:00,33.28,33.38,33.28,33.38,32200.0,25.1761,25.2517,25.1761,25.2517,32200.0
2013-10-29 09:50:00,33.38,33.39,33.31,33.37,23800.0,25.2517,25.2593,25.1988,25.2441,23800.0
2013-10-29 09:55:00,33.36,33.39,33.35,33.37,21000.0,25.2366,25.2593,25.229,25.2441,21000.0
2013-10-29 10:00:00,33.36,33.4,33.35,33.38,31200.0,25.2366,25.2668,25.229,25.2517,31200.0
2013-10-29 10:05:00,33.37,33.38,33.35,33.38,16200.0,25.2441,25.2517,25.229,25.2517,16200.0
2013-10-29 10:10:00,33.38,33.38,33.32,33.33,18200.0,25.2517,25.2517,25.2063,25.2139,18200.0
2013-10-29 10:15:00,33.34,33.38,33.34,33.38,11200.0,25.2215,25.2517,25.2215,25.2517,11200.0
2013-10-29 10:20:00,33.38,33.4,33.34,33.38,64200.0,25.2517,25.2668,25.2215,25.2517,64200.0
2013-10-29 10:25:00,33.38,33.4,33.35,33.37,46200.0,25.2517,25.2668,25.229,25.2441,46200.0
2013-10-29 10:30:00,33.38,33.4,33.36,33.38,32200.0,25.2517,25.2668,25.2366,25.2517,32200.0
2013-10-29 10:35:00,33.38,33.4,33.37,33.38,23400.0,25.2517,25.2668,25.2441,25.2517,23400.0
2013-10-29 10:40:00,33.37,33.37,33.33,33.33,28000.0,25.2441,25.2441,25.2139,25.2139,28000.0
2013-10-29 10:45:00,33.33,33.35,33.33,33.34,33800.0,25.2139,25.229,25.2139,25.2215,33800.0
2013-10-29 10:50:00,33.34,33.36,33.33,33.35,34400.0,25.2215,25.2366,25.2139,25.229,34400.0
2013-10-29 10:55:00,33.34,33.38,33.33,33.36,32800.0,25.2215,25.2517,25.2139,25.2366,32800.0
2013-10-29 11:00:00,33.36,33.39,33.36,33.38,42400.0,25.2366,25.2593,25.2366,25.2517,42400.0
2013-10-29 11:05:00,33.38,33.44,33.37,33.44,40200.0,25.2517,25.2971,25.2441,25.2971,40200.0
2013-10-29 11:10:00,33.44,33.46,33.42,33.46,40200.0,25.2971,25.3122,25.282,25.3122,40200.0
2013-10-29 11:15:00,33.47,33.47,33.45,33.46,34200.0,25.3198,25.3198,25.3047,25.3122,34200.0
2013-10-29 11:20:00,33.46,33.46,33.41,33.41,131600.0,25.3122,25.3122,25.2744,25.2744,131600.0
2013-10-29 11:25:00,33.42,33.42,33.36,33.41,117000.0,25.282,25.282,25.2366,25.2744,117000.0
2013-10-29 11:30:00,33.41,33.45,33.41,33.45,24200.0,25.2744,25.3047,25.2744,25.3047,24200.0
2013-10-29 11:35:00,33.44,33.44,33.41,33.42,36200.0,25.2971,25.2971,25.2744,25.282,36200.0
2013-10-29 11:40:00,33.42,33.46,33.42,33.44,31000.0,25.282,25.3122,25.282,25.2971,31000.0
2013-10-29 11:45:00,33.44,33.46,33.44,33.45,17000.0,25.2971,25.3122,25.2971,25.3047,17000.0
2013-10-29 11:50:00,33.45,33.46,33.44,33.46,13200.0,25.3047,25.3122,25.2971,25.3122,13200.0
2013-10-29 11:55:00,33.45,33.46,33.45,33.46,13600.0,25.3047,25.3122,25.3047,25.3122,13600.0
2013-10-29 12:00:00,33.46,33.47,33.45,33.46,26000.0,25.3122,25.3198,25.3047,25.3122,26000.0
2013-10-29 12:05:00,33.46,33.48,33.46,33.48,14800.0,25.3122,25.3274,25.3122,25.3274,14800.0
2013-10-29 12:10:00,33.47,33.48,33.45,33.45,20600.0,25.3198,25.3274,25.3047,25.3047,20600.0
2013-10-29 12:15:00,33.45,33.46,33.44,33.44,21000.0,25.3047,25.3122,25.2971,25.2971,21000.0
2013-10-29 12:20:00,33.45,33.45,33.43,33.44,26600.0,25.3047,25.3047,25.2895,25.2971,26600.0
2013-10-29 12:25:00,33.44,33.46,33.43,33.45,57200.0,25.2971,25.3122,25.2895,25.3047,57200.0
2013-10-29 12:30:00,33.45,33.47,33.45,33.46,14000.0,25.3047,25.3198,25.3047,25.3122,14000.0
2013-10-29 12:35:00,33.46,33.48,33.46,33.48,25400.0,25.3122,25.3274,25.3122,25.3274,25400.0
2013-10-29 12:40:00,33.48,33.5,33.48,33.49,21600.0,25.3274,25.3425,25.3274,25.3349,21600.0
2013-10-29 12:45:00,33.49,33.49,33.48,33.48,13400.0,25.3349,25.3349,25.3274,25.3274,13400.0
2013-10-29 12:50:00,33.48,33.49,33.47,33.48,93800.0,25.3274,25.3349,25.3198,25.3274,93800.0
2013-10-29 12:55:00,33.48,33.49,33.46,33.46,32200.0,25.3274,25.3349,25.3122,25.3122,32200.0
2013-10-29 13:00:00,33.46,33.46,33.44,33.45,28200.0,25.3122,25.3122,25.2971,25.3047,28200.0
2013-10-29 13:05:00,33.45,33.46,33.43,33.43,59200.0,25.3047,25.3122,25.2895,25.2895,59200.0
2013-10-29 13:10:00,33.43,33.44,33.42,33.43,35400.0,25.2895,25.2971,25.282,25.2895,35400.0
2013-10-29 13:15:00,33.43,33.43,33.4,33.42,35600.0,25.2895,25.2895,25.2668,25.282,35600.0
2013-10-29 13:20:00,33.42,33.43,33.4,33.4,29600.0,25.282,25.2895,25.2668,25.2668,29600.0
2013-10-29 13:25:00,33.41,33.42,33.4,33.4,34600.0,25.2744,25.282,25.2668,25.2668,34600.0
2013-10-29 13:30:00,33.4,33.45,33.4,33.44,42600.0,25.2668,25.3047,25.2668,25.2971,42600.0
2013-10-29 13:35:00,33.44,33.44,33.41,33.42,26600.0,25.2971,25.2971,25.2744,25.282,26600.0
2013-10-29 13:40:00,33.42,33.44,33.4,33.44,24400.0,25.282,25.2971,25.2668,25.2971,24400.0
2013-10-29 13:45:00,33.44,33.44,33.4,33.42,22800.0,25.2971,25.2971,25.2668,25.282,22800.0
2013-10-29 13:50:00,33.41,33.43,33.41,33.41,27200.0,25.2744,25.2895,25.2744,25.2744,27200.0
2013-10-29 13:55:00,33.41,33.43,33.41,33.42,57600.0,25.2744,25.2895,25.2744,25.282,57600.0
2013-10-29 14:00:00,33.42,33.46,33.41,33.45,30400.0,25.282,25.3122,25.2744,25.3047,30400.0
2013-10-29 14:05:00,33.46,33.47,33.44,33.45,80800.0,25.3122,25.3198,25.2971,25.3047,80800.0
2013-10-29 14:10:00,33.45,33.47,33.45,33.45,36600.0,25.3047,25.3198,25.3047,25.3047,36600.0
2013-10-29 14:15:00,33.46,33.47,33.44,33.46,30000.0,25.3122,25.3198,25.2971,25.3122,30000.0
2013-10-29 14:20:00,33.46,33.47,33.46,33.46,14800.0,25.3122,25.3198,25.3122,25.3122,14800.0
2013-10-29 14:25:00,33.46,33.48,33.46,33.47,22800.0,25.3122,25.3274,25.3122,25.3198,22800.0
2013-10-29 14:30:00,33.47,33.48,33.47,33.48,21000.0,25.3198,25.3274,25.3198,25.3274,21000.0
2013-10-29 14:35:00,33.48,33.48,33.47,33.48,24800.0,25.3274,25.3274,25.3198,25.3274,24800.0
2013-10-29 14:40:00,33.47,33.47,33.43,33.43,25000.0,25.3198,25.3198,25.2895,25.2895,25000.0
2013-10-29 14:45:00,33.44,33.47,33.43,33.46,33200.0,25.2971,25.3198,25.2895,25.3122,33200.0
2013-10-29 14:50:00,33.46,33.48,33.45,33.45,24400.0,25.3122,25.3274,25.3047,25.3047,24400.0
2013-10-29 14:55:00,33.45,33.45,33.42,33.42,61600.0,25.3047,25.3047,25.282,25.282,61600.0
2013-10-29 15:00:00,33.42,33.42,33.41,33.42,41800.0,25.282,25.282,25.2744,25.282,41800.0
2013-10-29 15:05:00,33.42,33.44,33.42,33.43,62000.0,25.282,25.2971,25.282,25.2895,62000.0
2013-10-29 15:10:00,33.42,33.44,33.42,33.43,44000.0,25.282,25.2971,25.282,25.2895,44000.0
2013-10-29 15:15:00,33.44,33.44,33.42,33.43,58200.0,25.2971,25.2971,25.282,25.2895,58200.0
2013-10-29 15:20:00,33.43,33.43,33.4,33.4,70800.0,25.2895,25.2895,25.2668,25.2668,70800.0
2013-10-29 15:25:00,33.4,33.41,33.4,33.41,65000.0,25.2668,25.2744,25.2668,25.2744,65000.0
2013-10-29 15:30:00,33.41,33.41,33.38,33.38,64400.0,25.2744,25.2744,25.2517,25.2517,64400.0
2013-10-29 15:35:00,33.38,33.4,33.38,33.4,41600.0,25.2517,25.2668,25.2517,25.2668,41600.0
2013-10-29 15:40:00,33.4,33.41,33.39,33.41,71000.0,25.2668,25.2744,25.2593,25.2744,71000.0
2013-10-29 15:45:00,33.42,33.46,33.41,33.46,136800.0,25.282,25.3122,25.2744,25.3122,136800.0
2013-10-29 15:50:00,33.46,33.48,33.45,33.48,180600.0,25.3122,25.3274,25.3047,25.3274,180600.0
2013-10-29 15:55:00,33.48,33.5,33.47,33.49,236600.0,25.3274,25.3425,25.3198,25.3349,236600.0
2013-10-30 09:30:00,32.15,32.89,32.01,32.63,634400.0,24.3212,24.881,24.2153,24.6843,634400.0
2013-10-30 09:35:00,32.6,32.6,32.29,32.5,284600.0,24.6616,24.6616,24.4271,24.586,284600.0
2013-10-30 09:40:00,32.51,32.52,32.44,32.49,167600.0,24.5936,24.6011,24.5406,24.5784,167600.0
2013-10-30 09:45:00,32.5,32.8,32.49,32.63,142400.0,24.586,24.8129,24.5784,24.6843,142400.0
2013-10-30 09:50:00,32.63,32.67,32.5,32.51,148200.0,24.6843,24.7146,24.586,24.5936,148200.0
2013-10-30 09:55:00,32.51,32.57,32.5,32.56,106800.0,24.5936,24.639,24.586,24.6314,106800.0
2013-10-30 10:00:00,32.55,32.66,32.47,32.51,277200.0,24.6238,24.707,24.5633,24.5936,277200.0
2013-10-30 10:05:00,32.51,32.51,32.37,32.38,178200.0,24.5936,24.5936,24.4877,24.4952,178200.0
2013-10-30 10:10:00,32.38,32.42,32.34,32.38,214000.0,24.4952,24.5255,24.465,24.4952,214000.0
2013-10-30 10:15:00,32.4,32.65,32.38,32.56,262000.0,24.5103,24.6995,24.4952,24.6314,262000.0
2013-10-30 10:20:00,32.57,32.71,32.5,32.6,111400.0,24.639,24.7449,24.586,24.6616,111400.0
2013-10-30 10:25:00,32.58,32.64,32.55,32.64,95000.0,24.6465,24.6919,24.6238,24.6919,95000.0
2013-10-30 10:30:00,32.64,32.65,32.55,32.6,89000.0,24.6919,24.6995,24.6238,24.6616,89000.0
2013-10-30 10:35:00,32.59,32.66,32.56,32.63,161200.0,24.6541,24.707,24.6314,24.6843,161200.0
2013-10-30 10:40:00,32.65,32.68,32.6,32.67,99400.0,24.6995,24.7222,24.6616,24.7146,99400.0
2013-10-30 10:45:00,32.67,32.7,32.63,32.65,204000.0,24.7146,24.7373,24.6843,24.6995,204000.0
2013-10-30 10:50:00,32.65,32.7,32.65,32.68,131800.0,24.6995,24.7373,24.6995,24.7222,131800.0
2013-10-30 10:55:00,32.68,32.69,32.6,32.62,116800.0,24.7222,24.7297,24.6616,24.6768,116800.0
2013-10-30 11:00:00,32.61,32.64,32.6,32.62,152800.0,24.6692,24.6919,24.6616,24.6768,152800.0
2013-10-30 11:05:00,32.61,32.62,32.5,32.53,115000.0,24.6692,24.6768,24.586,24.6087,115000.0
2013-10-30 11:10:00,32.52,32.55,32.51,32.51,104800.0,24.6011,24.6238,24.5936,24.5936,104800.0
2013-10-30 11:15:00,32.51,32.52,32.38,32.42,65200.0,24.5936,24.6011,24.4952,24.5255,65200.0
2013-10-30 11:20:00,32.43,32.48,32.43,32.47,83600.0,24.533,24.5709,24.533,24.5633,83600.0
2013-10-30 11:25:00,32.48,32.51,32.45,32.46,48600.0,24.5709,24.5936,24.5482,24.5557,48600.0
2013-10-30 11:30:00,32.46,32.48,32.45,32.47,100800.0,24.5557,24.5709,24.5482,24.5633,100800.0
2013-10-30 11:35:00,32.47,32.52,32.46,32.51,93000.0,24.5633,24.6011,24.5557,24.5936,93000.0
2013-10-30 11:40:00,32.5,32.52,32.44,32.44,66800.0,24.586,24.6011,24.5406,24.5406,66800.0
2013-10-30 11:45:00,32.44,32.48,32.42,32.42,78400.0,24.5406,24.5709,24.5255,24.5255,78400.0
2013-10-30 11:50:00,32.42,32.44,32.4,32.41,77600.0,24.5255,24.5406,24.5103,24.5179,77600.0
2013-10-30 11:55:00,32.41,32.44,32.38,32.38,110200.0,24.5179,24.5406,24.4952,24.4952,110200.0
2013-10-30 12:00:00,32.38,32.43,32.34,32.36,130200.0,24.4952,24.533,24.465,24.4801,130200.0
2013-10-30 12:05:00,32.35,32.35,32.27,32.31,58800.0,24.4725,24.4725,24.412,24.4423,58800.0
2013-10-30 12:10:00,32.31,32.34,32.27,32.27,47800.0,24.4423,24.465,24.412,24.412,47800.0
2013-10-30 12:15:00,32.27,32.33,32.27,32.3,58600.0,24.412,24.4574,24.412,24.4347,58600.0
2013-10-30 12:20:00,32.3,32.35,32.27,32.29,73000.0,24.4347,24.4725,24.412,24.4271,73000.0
2013-10-30 12:25:00,32.29,32.34,32.27,32.33,83800.0,24.4271,24.465,24.412,24.4574,83800.0
2013-10-30 12:30:00,32.33,32.35,32.32,32.34,55000.0,24.4574,24.4725,24.4498,24.465,55000.0
2013-10-30 12:35:00,32.33,32.34,32.27,32.27,95600.0,24.4574,24.465,24.412,24.412,95600.0
2013-10-30 12:40:00,32.27,32.33,32.24,32.33,94200.0,24.412,24.4574,24.3893,24.4574,94200.0
2013-10-30 12:45:00,32.33,32.35,32.31,32.32,127800.0,24.4574,24.4725,24.4423,24.4498,127800.0
2013-10-30 12:50:00,32.32,32.32,32.27,32.32,43400.0,24.4498,24.4498,24.412,24.4498,43400.0
2013-10-30 12:55:00,32.31,32.38,32.29,32.34,67600.0,24.4423,24.4952,24.4271,24.465,67600.0
2013-10-30 13:00:00,32.34,32.35,32.3,32.31,44400.0,24.465,24.4725,24.4347,24.4423,44400.0
2013-10-30 13:05:00,32.31,32.31,32.26,32.29,56600.0,24.4423,24.4423,24.4044,24.4271,56600.0
2013-10-30 13:10:00,32.28,32.29,32.24,32.27,123000.0,24.4196,24.4271,24.3893,24.412,123000.0
2013-10-30 13:15:00,32.27,32.27,32.15,32.17,94600.0,24.412,24.412,24.3212,24.3364,94600.0
2013-10-30 13:20:00,32.17,32.22,32.13,32.2,66200.0,24.3364,24.3742,24.3061,24.359,66200.0
2013-10-30 13:25:00,32.18,32.2,32.15,32.17,185200.0,24.3439,24.359,24.3212,24.3364,185200.0
2013-10-30 13:30:00,32.17,32.18,32.13,32.13,153600.0,24.3364,24.3439,24.3061,24.3061,153600.0
2013-10-30 13:35:00,32.13,32.22,32.12,32.21,127200.0,24.3061,24.3742,24.2985,24.3666,127200.0
2013-10-30 13:40:00,32.22,32.23,32.17,32.21,62600.0,24.3742,24.3817,24.3364,24.3666,62600.0
2013-10-30 13:45:00,32.21,32.25,32.2,32.24,70000.0,24.3666,24.3969,24.359,24.3893,70000.0
2013-10-30 13:50:00,32.24,32.25,32.21,32.21,190200.0,24.3893,24.3969,24.3666,24.3666,190200.0
2013-10-30 13:55:00,32.21,32.24,32.17,32.22,78400.0,24.3666,24.3893,24.3364,24.3742,78400.0
2013-10-30 14:00:00,32.23,32.35,32.13,32.17,331200.0,24.3817,24.4725,24.3061,24.3364,331200.0
2013-10-30 14:05:00,32.17,32.26,32.17,32.18,235200.0,24.3364,24.4044,24.3364,24.3439,235200.0
2013-10-30 14:10:00,32.19,32.23,32.16,32.17,163200.0,24.3515,24.3817,24.3288,24.3364,163200.0
2013-10-30 14:15:00,32.16,32.17,32.13,32.15,278400.0,24.3288,24.3364,24.3061,24.3212,278400.0
2013-10-30 14:20:00,32.15,32.18,32.11,32.13,213600.0,24.3212,24.3439,24.291,24.3061,213600.0
2013-10-30 14:25:00,32.13,32.13,32.1,32.12,210000.0,24.3061,24.3061,24.2834,24.2985,210000.0
2013-10-30 14:30:00,32.11,32.14,32.07,32.11,186800.0,24.291,24.3137,24.2607,24.291,186800.0
2013-10-30 14:35:00,32.11,32.11,32.08,32.08,88200.0,24.291,24.291,24.2683,24.2683,88200.0
2013-10-30 14:40:00,32.07,32.08,32.07,32.07,151000.0,24.2607,24.2683,24.2607,24.2607,151000.0
2013-10-30 14:45:00,32.07,32.08,32.06,32.08,94400.0,24.2607,24.2683,24.2531,24.2683,94400.0
2013-10-30 14:50:00,32.08,32.13,32.07,32.13,148400.0,24.2683,24.3061,24.2607,24.3061,148400.0
2013-10-30 14:55:00,32.13,32.18,32.13,32.17,80600.0,24.3061,24.3439,24.3061,24.3364,80600.0
2013-10-30 15:00:00,32.17,32.17,32.12,32.13,132200.0,24.3364,24.3364,24.2985,24.3061,132200.0
2013-10-30 15:05:00,32.14,32.19,32.13,32.16,124200.0,24.3137,24.3515,24.3061,24.3288,124200.0
2013-10-30 15:10:00,32.16,32.22,32.16,32.22,75400.0,24.3288,24.3742,24.3288,24.3742,75400.0
2013-10-30 15:15:00,32.22,32.24,32.2,32.23,95200.0,24.3742,24.3893,24.359,24.3817,95200.0
2013-10-30 15:20:00,32.23,32.27,32.22,32.27,129400.0,24.3817,24.412,24.3742,24.412,129400.0
2013-10-30 15:25:00,32.27,32.31,32.26,32.3,119000.0,24.412,24.4423,24.4044,24.4347,119000.0
2013-10-30 15:30:00,32.31,32.41,32.31,32.41,169200.0,24.4423,24.5179,24.4423,24.5179,169200.0
2013-10-30 15:35:00,32.41,32.52,32.4,32.49,396800.0,24.5179,24.6011,24.5103,24.5784,396800.0
2013-10-30 15:40:00,32.49,32.53,32.47,32.5,288800.0,24.5784,24.6087,24.5633,24.586,288800.0
2013-10-30 15:45:00,32.49,32.52,32.38,32.4,350600.0,24.5784,24.6011,24.4952,24.5103,350600.0
2013-10-30 15:50:00,32.39,32.49,32.39,32.43,418800.0,24.5028,24.5784,24.5028,24.533,418800.0
2013-10-30 15:55:00,32.43,32.52,32.43,32.51,819200.0,24.533,24.6011,24.533,24.5936,819200.0
2013-10-31 09:30:00,32.38,32.4,32.33,32.35,142000.0,24.4952,24.5103,24.4574,24.4725,142000.0
2013-10-31 09:35:00,32.36,32.62,32.33,32.61,60800.0,24.4801,24.6768,24.4574,24.6692,60800.0
2013-10-31 09:40:00,32.61,32.63,32.52,32.54,35200.0,24.6692,24.6843,24.6011,24.6163,35200.0
2013-10-31 09:45:00,32.55,32.6,32.55,32.57,46600.0,24.6238,24.6616,24.6238,24.639,46600.0
2013-10-31 09:50:00,32.56,32.6,32.49,32.5,47200.0,24.6314,24.6616,24.5784,24.586,47200.0
2013-10-31 09:55:00,32.49,32.55,32.45,32.49,44600.0,24.5784,24.6238,24.5482,24.5784,44600.0
2013-10-31 10:00:00,32.49,32.57,32.47,32.57,84600.0,24.5784,24.639,24.5633,24.639,84600.0
2013-10-31 10:05:00,32.57,32.59,32.53,32.58,164400.0,24.639,24.6541,24.6087,24.6465,164400.0
2013-10-31 10:10:00,32.58,32.6,32.52,32.59,52400.0,24.6465,24.6616,24.6011,24.6541,52400.0
2013-10-31 10:15:00,32.58,32.59,32.54,32.57,49800.0,24.6465,24.6541,24.6163,24.639,49800.0
2013-10-31 10:20:00,32.57,32.6,32.55,32.58,61200.0,24.639,24.6616,24.6238,24.6465,61200.0
2013-10-31 10:25:00,32.58,32.62,32.57,32.58,81600.0,24.6465,24.6768,24.639,24.6465,81600.0
2013-10-31 10:30:00,32.58,32.62,32.58,32.59,47000.0,24.6465,24.6768,24.6465,24.6541,47000.0
2013-10-31 10:35:00,32.59,32.6,32.57,32.6,76600.0,24.6541,24.6616,24.639,24.6616,76600.0
2013-10-31 10:40:00,32.6,32.63,32.58,32.6,72800.0,24.6616,24.6843,24.6465,24.6616,72800.0
2013-10-31 10:45:00,32.6,32.63,32.59,32.6,79200.0,24.6616,24.6843,24.6541,24.6616,79200.0
2013-10-31 10:50:00,32.59,32.6,32.52,32.52,284200.0,24.6541,24.6616,24.6011,24.6011,284200.0
2013-10-31 10:55:00,32.52,32.54,32.49,32.51,53400.0,24.6011,24.6163,24.5784,24.5936,53400.0
2013-10-31 11:00:00,32.51,32.52,32.5,32.51,201400.0,24.5936,24.6011,24.586,24.5936,201400.0
2013-10-31 11:05:00,32.51,32.51,32.46,32.51,53000.0,24.5936,24.5936,24.5557,24.5936,53000.0
2013-10-31 11:10:00,32.51,32.52,32.49,32.51,32600.0,24.5936,24.6011,24.5784,24.5936,32600.0
2013-10-31 11:15:00,32.51,32.52,32.49,32.49,35000.0,24.5936,24.6011,24.5784,24.5784,35000.0
2013-10-31 11:20:00,32.51,32.51,32.49,32.5,30600.0,24.5936,24.5936,24.5784,24.586,30600.0
2013-10-31 11:25:00,32.5,32.52,32.49,32.5,29200.0,24.586,24.6011,24.5784,24.586,29200.0
2013-10-31 11:30:00,32.51,32.52,32.5,32.51,24600.0,24.5936,24.6011,24.586,24.5936,24600.0
2013-10-31 11:35:00,32.51,32.52,32.5,32.51,38400.0,24.5936,24.6011,24.586,24.5936,38400.0
2013-10-31 11:40:00,32.52,32.53,32.5,32.52,38000.0,24.6011,24.6087,24.586,24.6011,38000.0
2013-10-31 11:45:00,32.51,32.52,32.5,32.5,22600.0,24.5936,24.6011,24.586,24.586,22600.0
2013-10-31 11:50:00,32.5,32.51,32.48,32.49,43400.0,24.586,24.5936,24.5709,24.5784,43400.0
2013-10-31 11:55:00,32.49,32.51,32.48,32.51,38800.0,24.5784,24.5936,24.5709,24.5936,38800.0
2013-10-31 12:00:00,32.51,32.52,32.48,32.48,26800.0,24.5936,24.6011,24.5709,24.5709,26800.0
2013-10-31 12:05:00,32.49,32.53,32.48,32.53,20200.0,24.5784,24.6087,24.5709,24.6087,20200.0
2013-10-31 12:10:00,32.52,32.52,32.5,32.51,29000.0,24.6011,24.6011,24.586,24.5936,29000.0
2013-10-31 12:15:00,32.51,32.51,32.5,32.5,25800.0,24.5936,24.5936,24.586,24.586,25800.0
2013-10-31 12:20:00,32.5,32.54,32.5,32.54,38000.0,24.586,24.6163,24.586,24.6163,38000.0
2013-10-31 12:25:00,32.55,32.56,32.52,32.52,24800.0,24.6238,24.6314,24.6011,24.6011,24800.0
2013-10-31 12:30:00,32.52,32.56,32.52,32.53,25000.0,24.6011,24.6314,24.6011,24.6087,25000.0
2013-10-31 12:35:00,32.52,32.53,32.5,32.51,25000.0,24.6011,24.6087,24.586,24.5936,25000.0
2013-10-31 12:40:00,32.51,32.51,32.5,32.5,54000.0,24.5936,24.5936,24.586,24.586,54000.0
2013-10-31 12:45:00,32.51,32.52,32.5,32.5,45600.0,24.5936,24.6011,24.586,24.586,45600.0
2013-10-31 12:50:00,32.5,32.51,32.49,32.49,34000.0,24.586,24.5936,24.5784,24.5784,34000.0
2013-10-31 12:55:00,32.49,32.51,32.49,32.5,126000.0,24.5784,24.5936,24.5784,24.586,126000.0
2013-10-31 13:00:00,32.5,32.51,32.5,32.51,27200.0,24.586,24.5936,24.586,24.5936,27200.0
2013-10-31 13:05:00,32.52,32.54,32.51,32.53,113800.0,24.6011,24.6163,24.5936,24.6087,113800.0
2013-10-31 13:10:00,32.53,32.54,32.52,32.54,20800.0,24.6087,24.6163,24.6011,24.6163,20800.0
2013-10-31 13:15:00,32.54,32.56,32.54,32.56,30600.0,24.6163,24.6314,24.6163,24.6314,30600.0
2013-10-31 13:20:00,32.56,32.57,32.54,32.55,27600.0,24.6314,24.639,24.6163,24.6238,27600.0
2013-10-31 13:25:00,32.55,32.59,32.55,32.59,37600.0,24.6238,24.6541,24.6238,24.6541,37600.0
2013-10-31 13:30:00,32.59,32.62,32.59,32.6,34000.0,24.6541,24.6768,24.6541,24.6616,34000.0
2013-10-31 13:35:00,32.6,32.62,32.6,32.62,37200.0,24.6616,24.6768,24.6616,24.6768,37200.0
2013-10-31 13:40:00,32.61,32.63,32.6,32.62,25800.0,24.6692,24.6843,24.6616,24.6768,25800.0
2013-10-31 13:45:00,32.62,32.63,32.62,32.63,29000.0,24.6768,24.6843,24.6768,24.6843,29000.0
2013-10-31 13:50:00,32.63,32.63,32.62,32.63,17400.0,24.6843,24.6843,24.6768,24.6843,17400.0
2013-10-31 13:55:00,32.63,32.63,32.6,32.62,34400.0,24.6843,24.6843,24.6616,24.6768,34400.0
2013-10-31 14:00:00,32.62,32.62,32.61,32.62,18000.0,24.6768,24.6768,24.6692,24.6768,18000.0
2013-10-31 14:05:00,32.62,32.63,32.61,32.63,86800.0,24.6768,24.6843,24.6692,24.6843,86800.0
2013-10-31 14:10:00,32.63,32.63,32.62,32.63,29400.0,24.6843,24.6843,24.6768,24.6843,29400.0
2013-10-31 14:15:00,32.63,32.67,32.63,32.63,49800.0,24.6843,24.7146,24.6843,24.6843,49800.0
2013-10-31 14:20:00,32.63,32.63,32.61,32.62,46400.0,24.6843,24.6843,24.6692,24.6768,46400.0
2013-10-31 14:25:00,32.62,32.64,32.61,32.62,15800.0,24.6768,24.6919,24.6692,24.6768,15800.0
2013-10-31 14:30:00,32.63,32.63,32.59,32.59,61600.0,24.6843,24.6843,24.6541,24.6541,61600.0
2013-10-31 14:35:00,32.59,32.59,32.57,32.59,44200.0,24.6541,24.6541,24.639,24.6541,44200.0
2013-10-31 14:40:00,32.6,32.6,32.56,32.57,43200.0,24.6616,24.6616,24.6314,24.639,43200.0
2013-10-31 14:45:00,32.57,32.58,32.51,32.52,77800.0,24.639,24.6465,24.5936,24.6011,77800.0
2013-10-31 14:50:00,32.52,32.52,32.51,32.51,63800.0,24.6011,24.6011,24.5936,24.5936,63800.0
2013-10-31 14:55:00,32.51,32.55,32.51,32.53,83200.0,24.5936,24.6238,24.5936,24.6087,83200.0
2013-10-31 15:00:00,32.53,32.53,32.49,32.52,134800.0,24.6087,24.6087,24.5784,24.6011,134800.0
2013-10-31 15:05:00,32.52,32.52,32.5,32.51,100400.0,24.6011,24.6011,24.586,24.5936,100400.0
2013-10-31 15:10:00,32.51,32.51,32.5,32.51,28200.0,24.5936,24.5936,24.586,24.5936,28200.0
2013-10-31 15:15:00,32.51,32.51,32.49,32.51,142600.0,24.5936,24.5936,24.5784,24.5936,142600.0
2013-10-31 15:20:00,32.5,32.51,32.49,32.51,66800.0,24.586,24.5936,24.5784,24.5936,66800.0
2013-10-31 15:25:00,32.52,32.52,32.5,32.5,57400.0,24.6011,24.6011,24.586,24.586,57400.0
2013-10-31 15:30:00,32.51,32.55,32.5,32.54,99600.0,24.5936,24.6238,24.586,24.6163,99600.0
2013-10-31 15:35:00,32.54,32.56,32.51,32.51,107400.0,24.6163,24.6314,24.5936,24.5936,107400.0
2013-10-31 15:40:00,32.51,32.56,32.49,32.56,255200.0,24.5936,24.6314,24.5784,24.6314,255200.0
2013-10-31 15:45:00,32.55,32.56,32.5,32.54,285000.0,24.6238,24.6314,24.586,24.6163,285000.0
2013-10-31 15:50:00,32.53,32.54,32.48,32.51,218000.0,24.6087,24.6163,24.5709,24.5936,218000.0
2013-10-31 15:55:00,32.51,32.52,32.47,32.49,508400.0,24.5936,24.6011,24.5633,24.5784,508400.0
2013-11-01 09:30:00,32.59,32.59,32.54,32.58,127600.0,24.6541,24.6541,24.6163,24.6465,127600.0
2013-11-01 09:35:00,32.58,32.62,32.57,32.58,35800.0,24.6465,24.6768,24.639,24.6465,35800.0
2013-11-01 09:40:00,32.58,32.7,32.58,32.7,53600.0,24.6465,24.7373,24.6465,24.7373,53600.0
2013-11-01 09:45:00,32.69,32.73,32.6,32.6,33000.0,24.7297,24.76,24.6616,24.6616,33000.0
2013-11-01 09:50:00,32.61,32.62,32.56,32.62,46800.0,24.6692,24.6768,24.6314,24.6768,46800.0
2013-11-01 09:55:00,32.63,32.67,32.61,32.67,206800.0,24.6843,24.7146,24.6692,24.7146,206800.0
2013-11-01 10:00:00,32.66,32.67,32.59,32.63,39800.0,24.707,24.7146,24.6541,24.6843,39800.0
2013-11-01 10:05:00,32.63,32.69,32.63,32.69,25800.0,24.6843,24.7297,24.6843,24.7297,25800.0
2013-11-01 10:10:00,32.68,32.71,32.66,32.67,22000.0,24.7222,24.7449,24.707,24.7146,22000.0
2013-11-01 10:15:00,32.68,32.69,32.6,32.63,34000.0,24.7222,24.7297,24.6616,24.6843,34000.0
2013-11-01 10:20:00,32.63,32.66,32.63,32.64,14200.0,24.6843,24.707,24.6843,24.6919,14200.0
2013-11-01 10:25:00,32.64,32.67,32.62,32.62,16400.0,24.6919,24.7146,24.6768,24.6768,16400.0
2013-11-01 10:30:00,32.63,32.67,32.62,32.62,21000.0,24.6843,24.7146,24.6768,24.6768,21000.0
2013-11-01 10:35:00,32.62,32.65,32.6,32.63,30200.0,24.6768,24.6995,24.6616,24.6843,30200.0
2013-11-01 10:40:00,32.62,32.64,32.6,32.63,28400.0,24.6768,24.6919,24.6616,24.6843,28400.0
2013-11-01 10:45:00,32.63,32.63,32.58,32.58,21600.0,24.6843,24.6843,24.6465,24.6465,21600.0
2013-11-01 10:50:00,32.59,32.63,32.59,32.62,29200.0,24.6541,24.6843,24.6541,24.6768,29200.0
2013-11-01 10:55:00,32.62,32.63,32.6,32.6,49400.0,24.6768,24.6843,24.6616,24.6616,49400.0
2013-11-01 11:00:00,32.6,32.6,32.54,32.55,60000.0,24.6616,24.6616,24.6163,24.6238,60000.0
2013-11-01 11:05:00,32.55,32.55,32.5,32.51,49800.0,24.6238,24.6238,24.586,24.5936,49800.0
2013-11-01 11:10:00,32.51,32.52,32.5,32.52,64000.0,24.5936,24.6011,24.586,24.6011,64000.0
2013-11-01 11:15:00,32.52,32.52,32.5,32.52,58800.0,24.6011,24.6011,24.586,24.6011,58800.0
2013-11-01 11:20:00,32.52,32.57,32.52,32.52,23000.0,24.6011,24.639,24.6011,24.6011,23000.0
2013-11-01 11:25:00,32.52,32.54,32.51,32.51,33800.0,24.6011,24.6163,24.5936,24.5936,33800.0
2013-11-01 11:30:00,32.51,32.52,32.5,32.5,39800.0,24.5936,24.6011,24.586,24.586,39800.0
2013-11-01 11:35:00,32.51,32.51,32.47,32.49,81000.0,24.5936,24.5936,24.5633,24.5784,81000.0
2013-11-01 11:40:00,32.49,32.52,32.49,32.5,33400.0,24.5784,24.6011,24.5784,24.586,33400.0
2013-11-01 11:45:00,32.5,32.51,32.48,32.51,38200.0,24.586,24.5936,24.5709,24.5936,38200.0
2013-11-01 11:50:00,32.51,32.51,32.49,32.49,34400.0,24.5936,24.5936,24.5784,24.5784,34400.0
2013-11-01 11:55:00,32.49,32.51,32.46,32.46,55800.0,24.5784,24.5936,24.5557,24.5557,55800.0
2013-11-01 12:00:00,32.46,32.51,32.45,32.5,50600.0,24.5557,24.5936,24.5482,24.586,50600.0
2013-11-01 12:05:00,32.5,32.52,32.49,32.52,40800.0,24.586,24.6011,24.5784,24.6011,40800.0
2013-11-01 12:10:00,32.52,32.52,32.5,32.5,17800.0,24.6011,24.6011,24.586,24.586,17800.0
2013-11-01 12:15:00,32.5,32.55,32.5,32.51,31400.0,24.586,24.6238,24.586,24.5936,31400.0
2013-11-01 12:20:00,32.51,32.56,32.51,32.56,13600.0,24.5936,24.6314,24.5936,24.6314,13600.0
2013-11-01 12:25:00,32.56,32.59,32.55,32.55,26800.0,24.6314,24.6541,24.6238,24.6238,26800.0
2013-11-01 12:30:00,32.55,32.58,32.54,32.56,17200.0,24.6238,24.6465,24.6163,24.6314,17200.0
2013-11-01 12:35:00,32.55,32.58,32.55,32.58,17000.0,24.6238,24.6465,24.6238,24.6465,17000.0
2013-11-01 12:40:00,32.58,32.6,32.57,32.59,27800.0,24.6465,24.6616,24.639,24.6541,27800.0
2013-11-01 12:45:00,32.59,32.63,32.59,32.59,46400.0,24.6541,24.6843,24.6541,24.6541,46400.0
2013-11-01 12:50:00,32.58,32.59,32.58,32.58,8400.0,24.6465,24.6541,24.6465,24.6465,8400.0
2013-11-01 12:55:00,32.58,32.59,32.58,32.58,4800.0,24.6465,24.6541,24.6465,24.6465,4800.0
2013-11-01 13:00:00,32.58,32.58,32.57,32.57,35800.0,24.6465,24.6465,24.639,24.639,35800.0
2013-11-01 13:05:00,32.57,32.57,32.55,32.57,19400.0,24.639,24.639,24.6238,24.639,19400.0
2013-11-01 13:10:00,32.57,32.57,32.57,32.57,29200.0,24.639,24.639,24.639,24.639,29200.0
2013-11-01 13:15:00,32.56,32.57,32.55,32.56,89200.0,24.6314,24.639,24.6238,24.6314,89200.0
2013-11-01 13:20:00,32.56,32.56,32.52,32.55,31600.0,24.6314,24.6314,24.6011,24.6238,31600.0
2013-11-01 13:25:00,32.55,32.58,32.55,32.58,14000.0,24.6238,24.6465,24.6238,24.6465,14000.0
2013-11-01 13:30:00,32.58,32.58,32.55,32.56,25000.0,24.6465,24.6465,24.6238,24.6314,25000.0
2013-11-01 13:35:00,32.56,32.6,32.56,32.6,26800.0,24.6314,24.6616,24.6314,24.6616,26800.0
2013-11-01 13:40:00,32.59,32.6,32.58,32.6,13600.0,24.6541,24.6616,24.6465,24.6616,13600.0
2013-11-01 13:45:00,32.6,32.61,32.58,32.6,14200.0,24.6616,24.6692,24.6465,24.6616,14200.0
2013-11-01 13:50:00,32.61,32.62,32.58,32.58,101800.0,24.6692,24.6768,24.6465,24.6465,101800.0
2013-11-01 13:55:00,32.58,32.59,32.58,32.58,45800.0,24.6465,24.6541,24.6465,24.6465,45800.0
2013-11-01 14:00:00,32.58,32.59,32.58,32.58,28000.0,24.6465,24.6541,24.6465,24.6465,28000.0
2013-11-01 14:05:00,32.58,32.59,32.58,32.58,31200.0,24.6465,24.6541,24.6465,24.6465,31200.0
2013-11-01 14:10:00,32.58,32.59,32.56,32.59,66600.0,24.6465,24.6541,24.6314,24.6541,66600.0
2013-11-01 14:15:00,32.59,32.6,32.58,32.59,11600.0,24.6541,24.6616,24.6465,24.6541,11600.0
2013-11-01 14:20:00,32.59,32.59,32.58,32.59,33200.0,24.6541,24.6541,24.6465,24.6541,33200.0
2013-11-01 14:25:00,32.59,32.6,32.58,32.59,9600.0,24.6541,24.6616,24.6465,24.6541,9600.0
2013-11-01 14:30:00,32.59,32.6,32.58,32.59,31600.0,24.6541,24.6616,24.6465,24.6541,31600.0
2013-11-01 14:35:00,32.59,32.6,32.58,32.58,32200.0,24.6541,24.6616,24.6465,24.6465,32200.0
2013-11-01 14:40:00,32.58,32.63,32.58,32.6,25800.0,24.6465,24.6843,24.6465,24.6616,25800.0
2013-11-01 14:45:00,32.6,32.64,32.6,32.63,87200.0,24.6616,24.6919,24.6616,24.6843,87200.0
2013-11-01 14:50:00,32.63,32.64,32.63,32.63,47400.0,24.6843,24.6919,24.6843,24.6843,47400.0
2013-11-01 14:55:00,32.63,32.63,32.6,32.6,40400.0,24.6843,24.6843,24.6616,24.6616,40400.0
2013-11-01 15:00:00,32.6,32.62,32.59,32.6,20000.0,24.6616,24.6768,24.6541,24.6616,20000.0
2013-11-01 15:05:00,32.6,32.6,32.57,32.57,32800.0,24.6616,24.6616,24.639,24.639,32800.0
2013-11-01 15:10:00,32.57,32.61,32.57,32.6,38800.0,24.639,24.6692,24.639,24.6616,38800.0
2013-11-01 15:15:00,32.6,32.6,32.58,32.58,51600.0,24.6616,24.6616,24.6465,24.6465,51600.0
2013-11-01 15:20:00,32.58,32.58,32.55,32.55,36200.0,24.6465,24.6465,24.6238,24.6238,36200.0
2013-11-01 15:25:00,32.55,32.58,32.55,32.56,116800.0,24.6238,24.6465,24.6238,24.6314,116800.0
2013-11-01 15:30:00,32.55,32.59,32.55,32.59,53200.0,24.6238,24.6541,24.6238,24.6541,53200.0
2013-11-01 15:35:00,32.59,32.59,32.56,32.56,30400.0,24.6541,24.6541,24.6314,24.6314,30400.0
2013-11-01 15:40:00,32.56,32.59,32.56,32.59,50400.0,24.6314,24.6541,24.6314,24.6541,50400.0
2013-11-01 15:45:00,32.59,32.6,32.57,32.57,88600.0,24.6541,24.6616,24.639,24.639,88600.0
2013-11-01 15:50:00,32.56,32.59,32.56,32.58,64600.0,24.6314,24.6541,24.6314,24.6465,64600.0
2013-11-01 15:55:00,32.58,32.6,32.53,32.55,276600.0,24.6465,24.6616,24.6087,24.6238,276600.0
2013-11-04 09:30:00,32.51,32.56,32.49,32.52,363600.0,24.5936,24.6314,24.5784,24.6011,363600.0
2013-11-04 09:35:00,32.5,32.52,32.49,32.5,42600.0,24.586,24.6011,24.5784,24.586,42600.0
2013-11-04 09:40:00,32.51,32.52,32.47,32.48,99600.0,24.5936,24.6011,24.5633,24.5709,99600.0
2013-11-04 09:45:00,32.48,32.49,32.48,32.49,48400.0,24.5709,24.5784,24.5709,24.5784,48400.0
2013-11-04 09:50:00,32.49,32.5,32.48,32.49,36200.0,24.5784,24.586,24.5709,24.5784,36200.0
2013-11-04 09:55:00,32.49,32.54,32.49,32.51,138800.0,24.5784,24.6163,24.5784,24.5936,138800.0
2013-11-04 10:00:00,32.51,32.52,32.47,32.49,61600.0,24.5936,24.6011,24.5633,24.5784,61600.0
2013-11-04 10:05:00,32.48,32.49,32.47,32.47,95600.0,24.5709,24.5784,24.5633,24.5633,95600.0
2013-11-04 10:10:00,32.47,32.51,32.47,32.48,71200.0,24.5633,24.5936,24.5633,24.5709,71200.0
2013-11-04 10:15:00,32.48,32.49,32.47,32.49,124200.0,24.5709,24.5784,24.5633,24.5784,124200.0
2013-11-04 10:20:00,32.48,32.49,32.4,32.4,128600.0,24.5709,24.5784,24.5103,24.5103,128600.0
2013-11-04 10:25:00,32.4,32.48,32.4,32.47,83000.0,24.5103,24.5709,24.5103,24.5633,83000.0
2013-11-04 10:30:00,32.47,32.49,32.45,32.49,23000.0,24.5633,24.5784,24.5482,24.5784,23000.0
2013-11-04 10:35:00,32.5,32.52,32.49,32.52,38800.0,24.586,24.6011,24.5784,24.6011,38800.0
2013-11-04 10:40:00,32.52,32.53,32.5,32.52,16000.0,24.6011,24.6087,24.586,24.6011,16000.0
2013-11-04 10:45:00,32.53,32.54,32.52,32.53,19400.0,24.6087,24.6163,24.6011,24.6087,19400.0
2013-11-04 10:50:00,32.53,32.53,32.5,32.5,33000.0,24.6087,24.6087,24.586,24.586,33000.0
2013-11-04 10:55:00,32.51,32.53,32.5,32.5,28800.0,24.5936,24.6087,24.586,24.586,28800.0
2013-11-04 11:00:00,32.5,32.52,32.49,32.5,28600.0,24.586,24.6011,24.5784,24.586,28600.0
2013-11-04 11:05:00,32.51,32.52,32.49,32.5,27400.0,24.5936,24.6011,24.5784,24.586,27400.0
2013-11-04 11:10:00,32.5,32.52,32.49,32.5,50400.0,24.586,24.6011,24.5784,24.586,50400.0
2013-11-04 11:15:00,32.5,32.52,32.49,32.51,51400.0,24.586,24.6011,24.5784,24.5936,51400.0
2013-11-04 11:20:00,32.51,32.52,32.49,32.51,37000.0,24.5936,24.6011,24.5784,24.5936,37000.0
2013-11-04 11:25:00,32.51,32.51,32.5,32.51,28000.0,24.5936,24.5936,24.586,24.5936,28000.0
2013-11-04 11:30:00,32.5,32.51,32.47,32.47,45800.0,24.586,24.5936,24.5633,24.5633,45800.0
2013-11-04 11:35:00,32.47,32.49,32.46,32.46,46000.0,24.5633,24.5784,24.5557,24.5557,46000.0
2013-11-04 11:40:00,32.47,32.49,32.46,32.46,33800.0,24.5633,24.5784,24.5557,24.5557,33800.0
2013-11-04 11:45:00,32.46,32.48,32.45,32.48,41800.0,24.5557,24.5709,24.5482,24.5709,41800.0
2013-11-04 11:50:00,32.48,32.5,32.47,32.49,22800.0,24.5709,24.586,24.5633,24.5784,22800.0
2013-11-04 11:55:00,32.49,32.49,32.48,32.48,56000.0,24.5784,24.5784,24.5709,24.5709,56000.0
2013-11-04 12:00:00,32.48,32.49,32.47,32.49,28800.0,24.5709,24.5784,24.5633,24.5784,28800.0
2013-11-04 12:05:00,32.49,32.49,32.47,32.48,51000.0,24.5784,24.5784,24.5633,24.5709,51000.0
2013-11-04 12:10:00,32.48,32.49,32.47,32.47,46200.0,24.5709,24.5784,24.5633,24.5633,46200.0
2013-11-04 12:15:00,32.48,32.48,32.46,32.47,42200.0,24.5709,24.5709,24.5557,24.5633,42200.0
2013-11-04 12:20:00,32.47,32.48,32.45,32.45,29800.0,24.5633,24.5709,24.5482,24.5482,29800.0
2013-11-04 12:25:00,32.45,32.47,32.44,32.44,18000.0,24.5482,24.5633,24.5406,24.5406,18000.0
2013-11-04 12:30:00,32.44,32.45,32.43,32.45,24000.0,24.5406,24.5482,24.533,24.5482,24000.0
2013-11-04 12:35:00,32.45,32.45,32.42,32.43,39400.0,24.5482,24.5482,24.5255,24.533,39400.0
2013-11-04 12:40:00,32.43,32.44,32.43,32.44,19000.0,24.533,24.5406,24.533,24.5406,19000.0
2013-11-04 12:45:00,32.44,32.44,32.39,32.4,56600.0,24.5406,24.5406,24.5028,24.5103,56600.0
2013-11-04 12:50:00,32.4,32.4,32.33,32.33,49000.0,24.5103,24.5103,24.4574,24.4574,49000.0
2013-11-04 12:55:00,32.34,32.34,32.3,32.3,45000.0,24.465,24.465,24.4347,24.4347,45000.0
2013-11-04 13:00:00,32.3,32.33,32.3,32.31,38400.0,24.4347,24.4574,24.4347,24.4423,38400.0
2013-11-04 13:05:00,32.31,32.31,32.27,32.28,45800.0,24.4423,24.4423,24.412,24.4196,45800.0
2013-11-04 13:10:00,32.29,32.29,32.24,32.25,89400.0,24.4271,24.4271,24.3893,24.3969,89400.0
2013-11-04 13:15:00,32.25,32.34,32.25,32.31,86800.0,24.3969,24.465,24.3969,24.4423,86800.0
2013-11-04 13:20:00,32.31,32.34,32.3,32.34,58600.0,24.4423,24.465,24.4347,24.465,58600.0
2013-11-04 13:25:00,32.35,32.43,32.35,32.43,48000.0,24.4725,24.533,24.4725,24.533,48000.0
2013-11-04 13:30:00,32.43,32.44,32.42,32.43,56000.0,24.533,24.5406,24.5255,24.533,56000.0
2013-11-04 13:35:00,32.43,32.45,32.42,32.44,31800.0,24.533,24.5482,24.5255,24.5406,31800.0
2013-11-04 13:40:00,32.44,32.46,32.42,32.45,27200.0,24.5406,24.5557,24.5255,24.5482,27200.0
2013-11-04 13:45:00,32.46,32.46,32.44,32.46,16200.0,24.5557,24.5557,24.5406,24.5557,16200.0
2013-11-04 13:50:00,32.46,32.47,32.45,32.45,19400.0,24.5557,24.5633,24.5482,24.5482,19400.0
2013-11-04 13:55:00,32.45,32.46,32.45,32.46,18200.0,24.5482,24.5557,24.5482,24.5557,18200.0
2013-11-04 14:00:00,32.46,32.48,32.45,32.47,32400.0,24.5557,24.5709,24.5482,24.5633,32400.0
2013-11-04 14:05:00,32.48,32.52,32.47,32.52,38800.0,24.5709,24.6011,24.5633,24.6011,38800.0
2013-11-04 14:10:00,32.52,32.55,32.52,32.52,39400.0,24.6011,24.6238,24.6011,24.6011,39400.0
2013-11-04 14:15:00,32.52,32.54,32.52,32.53,23000.0,24.6011,24.6163,24.6011,24.6087,23000.0
2013-11-04 14:20:00,32.53,32.55,32.53,32.54,19200.0,24.6087,24.6238,24.6087,24.6163,19200.0
2013-11-04 14:25:00,32.54,32.55,32.54,32.55,27200.0,24.6163,24.6238,24.6163,24.6238,27200.0
2013-11-04 14:30:00,32.55,32.56,32.55,32.55,62200.0,24.6238,24.6314,24.6238,24.6238,62200.0
2013-11-04 14:35:00,32.55,32.56,32.55,32.56,22000.0,24.6238,24.6314,24.6238,24.6314,22000.0
2013-11-04 14:40:00,32.56,32.58,32.55,32.57,28200.0,24.6314,24.6465,24.6238,24.639,28200.0
2013-11-04 14:45:00,32.57,32.57,32.55,32.55,41000.0,24.639,24.639,24.6238,24.6238,41000.0
2013-11-04 14:50:00,32.55,32.56,32.54,32.55,47400.0,24.6238,24.6314,24.6163,24.6238,47400.0
2013-11-04 14:55:00,32.55,32.56,32.54,32.56,50600.0,24.6238,24.6314,24.6163,24.6314,50600.0
2013-11-04 15:00:00,32.56,32.56,32.54,32.54,23800.0,24.6314,24.6314,24.6163,24.6163,23800.0
2013-11-04 15:05:00,32.54,32.55,32.5,32.5,31400.0,24.6163,24.6238,24.586,24.586,31400.0
2013-11-04 15:10:00,32.5,32.54,32.5,32.53,64000.0,24.586,24.6163,24.586,24.6087,64000.0
2013-11-04 15:15:00,32.52,32.52,32.51,32.51,16600.0,24.6011,24.6011,24.5936,24.5936,16600.0
2013-11-04 15:20:00,32.51,32.54,32.51,32.53,86200.0,24.5936,24.6163,24.5936,24.6087,86200.0
2013-11-04 15:25:00,32.53,32.53,32.52,32.52,38000.0,24.6087,24.6087,24.6011,24.6011,38000.0
2013-11-04 15:30:00,32.52,32.55,32.52,32.54,58800.0,24.6011,24.6238,24.6011,24.6163,58800.0
2013-11-04 15:35:00,32.55,32.56,32.54,32.54,74600.0,24.6238,24.6314,24.6163,24.6163,74600.0
2013-11-04 15:40:00,32.54,32.55,32.52,32.52,95600.0,24.6163,24.6238,24.6011,24.6011,95600.0
2013-11-04 15:45:00,32.52,32.53,32.5,32.52,122600.0,24.6011,24.6087,24.586,24.6011,122600.0
2013-11-04 15:50:00,32.52,32.55,32.5,32.52,113600.0,24.6011,24.6238,24.586,24.6011,113600.0
2013-11-04 15:55:00,32.52,32.54,32.51,32.52,232200.0,24.6011,24.6163,24.5936,24.6011,232200.0
2013-11-05 09:30:00,32.5,32.53,32.32,32.32,121600.0,24.586,24.6087,24.4498,24.4498,121600.0
2013-11-05 09:35:00,32.34,32.47,32.33,32.38,25400.0,24.465,24.5633,24.4574,24.4952,25400.0
2013-11-05 09:40:00,32.42,32.45,32.37,32.4,36800.0,24.5255,24.5482,24.4877,24.5103,36800.0
2013-11-05 09:45:00,32.4,32.41,32.34,32.35,50200.0,24.5103,24.5179,24.465,24.4725,50200.0
2013-11-05 09:50:00,32.34,32.35,32.3,32.34,95600.0,24.465,24.4725,24.4347,24.465,95600.0
2013-11-05 09:55:00,32.34,32.35,32.27,32.31,51400.0,24.465,24.4725,24.412,24.4423,51400.0
2013-11-05 10:00:00,32.31,32.33,32.27,32.33,49000.0,24.4423,24.4574,24.412,24.4574,49000.0
2013-11-05 10:05:00,32.34,32.35,32.29,32.32,35600.0,24.465,24.4725,24.4271,24.4498,35600.0
2013-11-05 10:10:00,32.33,32.34,32.3,32.33,94400.0,24.4574,24.465,24.4347,24.4574,94400.0
2013-11-05 10:15:00,32.34,32.35,32.32,32.32,37400.0,24.465,24.4725,24.4498,24.4498,37400.0
2013-11-05 10:20:00,32.32,32.32,32.27,32.27,63600.0,24.4498,24.4498,24.412,24.412,63600.0
2013-11-05 10:25:00,32.27,32.27,32.23,32.23,40000.0,24.412,24.412,24.3817,24.3817,40000.0
2013-11-05 10:30:00,32.23,32.28,32.22,32.28,62000.0,24.3817,24.4196,24.3742,24.4196,62000.0
2013-11-05 10:35:00,32.28,32.28,32.24,32.28,53400.0,24.4196,24.4196,24.3893,24.4196,53400.0
2013-11-05 10:40:00,32.29,32.3,32.27,32.27,31200.0,24.4271,24.4347,24.412,24.412,31200.0
2013-11-05 10:45:00,32.28,32.28,32.24,32.26,53200.0,24.4196,24.4196,24.3893,24.4044,53200.0
2013-11-05 10:50:00,32.27,32.28,32.24,32.27,47200.0,24.412,24.4196,24.3893,24.412,47200.0
2013-11-05 10:55:00,32.27,32.3,32.27,32.29,54200.0,24.412,24.4347,24.412,24.4271,54200.0
2013-11-05 11:00:00,32.3,32.31,32.28,32.31,24400.0,24.4347,24.4423,24.4196,24.4423,24400.0
2013-11-05 11:05:00,32.32,32.32,32.3,32.31,25000.0,24.4498,24.4498,24.4347,24.4423,25000.0
2013-11-05 11:10:00,32.32,32.32,32.3,32.31,52800.0,24.4498,24.4498,24.4347,24.4423,52800.0
2013-11-05 11:15:00,32.31,32.31,32.29,32.29,28200.0,24.4423,24.4423,24.4271,24.4271,28200.0
2013-11-05 11:20:00,32.29,32.3,32.24,32.25,44000.0,24.4271,24.4347,24.3893,24.3969,44000.0
2013-11-05 11:25:00,32.24,32.24,32.21,32.21,35200.0,24.3893,24.3893,24.3666,24.3666,35200.0
2013-11-05 11:30:00,32.21,32.23,32.21,32.23,25800.0,24.3666,24.3817,24.3666,24.3817,25800.0
2013-11-05 11:35:00,32.23,32.23,32.2,32.22,31400.0,24.3817,24.3817,24.359,24.3742,31400.0
2013-11-05 11:40:00,32.22,32.24,32.22,32.24,35400.0,24.3742,24.3893,24.3742,24.3893,35400.0
2013-11-05 11:45:00,32.24,32.24,32.21,32.21,37200.0,24.3893,24.3893,24.3666,24.3666,37200.0
2013-11-05 11:50:00,32.21,32.23,32.2,32.22,40200.0,24.3666,24.3817,24.359,24.3742,40200.0
2013-11-05 11:55:00,32.22,32.22,32.19,32.2,32400.0,24.3742,24.3742,24.3515,24.359,32400.0
2013-11-05 12:00:00,32.2,32.21,32.2,32.2,37000.0,24.359,24.3666,24.359,24.359,37000.0
2013-11-05 12:05:00,32.21,32.23,32.21,32.23,33600.0,24.3666,24.3817,24.3666,24.3817,33600.0
2013-11-05 12:10:00,32.23,32.27,32.23,32.27,30800.0,24.3817,24.412,24.3817,24.412,30800.0
2013-11-05 12:15:00,32.27,32.28,32.26,32.27,35200.0,24.412,24.4196,24.4044,24.412,35200.0
2013-11-05 12:20:00,32.27,32.3,32.26,32.27,45600.0,24.412,24.4347,24.4044,24.412,45600.0
2013-11-05 12:25:00,32.28,32.29,32.27,32.29,23800.0,24.4196,24.4271,24.412,24.4271,23800.0
2013-11-05 12:30:00,32.29,32.29,32.26,32.26,24400.0,24.4271,24.4271,24.4044,24.4044,24400.0
2013-11-05 12:35:00,32.27,32.27,32.24,32.25,27400.0,24.412,24.412,24.3893,24.3969,27400.0
2013-11-05 12:40:00,32.26,32.27,32.25,32.27,51400.0,24.4044,24.412,24.3969,24.412,51400.0
2013-11-05 12:45:00,32.27,32.29,32.24,32.24,104400.0,24.412,24.4271,24.3893,24.3893,104400.0
2013-11-05 12:50:00,32.24,32.28,32.24,32.28,30200.0,24.3893,24.4196,24.3893,24.4196,30200.0
2013-11-05 12:55:00,32.28,32.29,32.27,32.27,28400.0,24.4196,24.4271,24.412,24.412,28400.0
2013-11-05 13:00:00,32.27,32.29,32.27,32.27,40000.0,24.412,24.4271,24.412,24.412,40000.0
2013-11-05 13:05:00,32.28,32.28,32.25,32.25,23000.0,24.4196,24.4196,24.3969,24.3969,23000.0
2013-11-05 13:10:00,32.25,32.27,32.25,32.25,57200.0,24.3969,24.412,24.3969,24.3969,57200.0
2013-11-05 13:15:00,32.26,32.26,32.24,32.26,42800.0,24.4044,24.4044,24.3893,24.4044,42800.0
2013-11-05 13:20:00,32.26,32.27,32.25,32.27,24000.0,24.4044,24.412,24.3969,24.412,24000.0
2013-11-05 13:25:00,32.27,32.27,32.25,32.26,33600.0,24.412,24.412,24.3969,24.4044,33600.0
2013-11-05 13:30:00,32.26,32.27,32.25,32.26,37400.0,24.4044,24.412,24.3969,24.4044,37400.0
2013-11-05 13:35:00,32.26,32.26,32.24,32.25,39200.0,24.4044,24.4044,24.3893,24.3969,39200.0
2013-11-05 13:40:00,32.26,32.27,32.25,32.26,28600.0,24.4044,24.412,24.3969,24.4044,28600.0
2013-11-05 13:45:00,32.26,32.26,32.24,32.24,36400.0,24.4044,24.4044,24.3893,24.3893,36400.0
2013-11-05 13:50:00,32.24,32.27,32.24,32.25,40200.0,24.3893,24.412,24.3893,24.3969,40200.0
2013-11-05 13:55:00,32.25,32.27,32.25,32.26,104200.0,24.3969,24.412,24.3969,24.4044,104200.0
2013-11-05 14:00:00,32.26,32.27,32.25,32.27,131600.0,24.4044,24.412,24.3969,24.412,131600.0
2013-11-05 14:05:00,32.27,32.27,32.24,32.25,85400.0,24.412,24.412,24.3893,24.3969,85400.0
2013-11-05 14:10:00,32.26,32.27,32.25,32.26,35600.0,24.4044,24.412,24.3969,24.4044,35600.0
2013-11-05 14:15:00,32.26,32.26,32.24,32.26,76600.0,24.4044,24.4044,24.3893,24.4044,76600.0
2013-11-05 14:20:00,32.26,32.26,32.24,32.26,53400.0,24.4044,24.4044,24.3893,24.4044,53400.0
2013-11-05 14:25:00,32.26,32.26,32.23,32.23,24400.0,24.4044,24.4044,24.3817,24.3817,24400.0
2013-11-05 14:30:00,32.23,32.25,32.23,32.25,35800.0,24.3817,24.3969,24.3817,24.3969,35800.0
2013-11-05 14:35:00,32.25,32.26,32.23,32.26,40400.0,24.3969,24.4044,24.3817,24.4044,40400.0
2013-11-05 14:40:00,32.25,32.26,32.24,32.24,31000.0,24.3969,24.4044,24.3893,24.3893,31000.0
2013-11-05 14:45:00,32.24,32.24,32.23,32.23,41000.0,24.3893,24.3893,24.3817,24.3817,41000.0
2013-11-05 14:50:00,32.23,32.24,32.23,32.23,45200.0,24.3817,24.3893,24.3817,24.3817,45200.0
2013-11-05 14:55:00,32.23,32.23,32.21,32.22,39000.0,24.3817,24.3817,24.3666,24.3742,39000.0
2013-11-05 15:00:00,32.22,32.25,32.22,32.24,55000.0,24.3742,24.3969,24.3742,24.3893,55000.0
2013-11-05 15:05:00,32.24,32.27,32.24,32.25,44000.0,24.3893,24.412,24.3893,24.3969,44000.0
2013-11-05 15:10:00,32.25,32.27,32.25,32.26,52400.0,24.3969,24.412,24.3969,24.4044,52400.0
2013-11-05 15:15:00,32.25,32.27,32.25,32.27,78200.0,24.3969,24.412,24.3969,24.412,78200.0
2013-11-05 15:20:00,32.27,32.27,32.23,32.23,70400.0,24.412,24.412,24.3817,24.3817,70400.0
2013-11-05 15:25:00,32.23,32.25,32.23,32.23,59600.0,24.3817,24.3969,24.3817,24.3817,59600.0
2013-11-05 15:30:00,32.22,32.24,32.22,32.22,50800.0,24.3742,24.3893,24.3742,24.3742,50800.0
2013-11-05 15:35:00,32.22,32.24,32.21,32.24,95200.0,24.3742,24.3893,24.3666,24.3893,95200.0
2013-11-05 15:40:00,32.24,32.27,32.23,32.23,111400.0,24.3893,24.412,24.3817,24.3817,111400.0
2013-11-05 15:45:00,32.23,32.27,32.23,32.24,146000.0,24.3817,24.412,24.3817,24.3893,146000.0
2013-11-05 15:50:00,32.24,32.25,32.24,32.24,105800.0,24.3893,24.3969,24.3893,24.3893,105800.0
2013-11-05 15:55:00,32.25,32.26,32.2,32.22,246800.0,24.3969,24.4044,24.359,24.3742,246800.0
2013-11-06 09:30:00,32.38,32.48,32.24,32.26,311800.0,24.4952,24.5709,24.3893,24.4044,311800.0
2013-11-06 09:35:00,32.27,32.29,32.26,32.28,35200.0,24.412,24.4271,24.4044,24.4196,35200.0
2013-11-06 09:40:00,32.29,32.44,32.28,32.44,42200.0,24.4271,24.5406,24.4196,24.5406,42200.0
2013-11-06 09:45:00,32.45,32.46,32.42,32.45,35400.0,24.5482,24.5557,24.5255,24.5482,35400.0
2013-11-06 09:50:00,32.46,32.5,32.46,32.48,26800.0,24.5557,24.586,24.5557,24.5709,26800.0
2013-11-06 09:55:00,32.49,32.52,32.44,32.44,24400.0,24.5784,24.6011,24.5406,24.5406,24400.0
2013-11-06 10:00:00,32.43,32.49,32.42,32.46,32400.0,24.533,24.5784,24.5255,24.5557,32400.0
2013-11-06 10:05:00,32.47,32.49,32.46,32.48,24600.0,24.5633,24.5784,24.5557,24.5709,24600.0
2013-11-06 10:10:00,32.49,32.49,32.46,32.48,33400.0,24.5784,24.5784,24.5557,24.5709,33400.0
2013-11-06 10:15:00,32.48,32.49,32.43,32.48,40200.0,24.5709,24.5784,24.533,24.5709,40200.0
2013-11-06 10:20:00,32.48,32.48,32.44,32.46,13200.0,24.5709,24.5709,24.5406,24.5557,13200.0
2013-11-06 10:25:00,32.46,32.46,32.43,32.44,20600.0,24.5557,24.5557,24.533,24.5406,20600.0
2013-11-06 10:30:00,32.44,32.44,32.37,32.37,21200.0,24.5406,24.5406,24.4877,24.4877,21200.0
2013-11-06 10:35:00,32.37,32.41,32.37,32.41,18000.0,24.4877,24.5179,24.4877,24.5179,18000.0
2013-11-06 10:40:00,32.41,32.44,32.4,32.44,25200.0,24.5179,24.5406,24.5103,24.5406,25200.0
2013-11-06 10:45:00,32.44,32.45,32.41,32.41,48400.0,24.5406,24.5482,24.5179,24.5179,48400.0
2013-11-06 10:50:00,32.41,32.42,32.38,32.4,28800.0,24.5179,24.5255,24.4952,24.5103,28800.0
2013-11-06 10:55:00,32.4,32.43,32.38,32.43,74000.0,24.5103,24.533,24.4952,24.533,74000.0
2013-11-06 11:00:00,32.43,32.43,32.38,32.4,13000.0,24.533,24.533,24.4952,24.5103,13000.0
2013-11-06 11:05:00,32.4,32.42,32.38,32.41,21400.0,24.5103,24.5255,24.4952,24.5179,21400.0
2013-11-06 11:10:00,32.41,32.46,32.41,32.46,18600.0,24.5179,24.5557,24.5179,24.5557,18600.0
2013-11-06 11:15:00,32.46,32.47,32.44,32.46,18200.0,24.5557,24.5633,24.5406,24.5557,18200.0
2013-11-06 11:20:00,32.47,32.5,32.47,32.49,14400.0,24.5633,24.586,24.5633,24.5784,14400.0
2013-11-06 11:25:00,32.49,32.51,32.48,32.49,26200.0,24.5784,24.5936,24.5709,24.5784,26200.0
2013-11-06 11:30:00,32.49,32.49,32.47,32.48,18800.0,24.5784,24.5784,24.5633,24.5709,18800.0
2013-11-06 11:35:00,32.48,32.49,32.48,32.48,24200.0,24.5709,24.5784,24.5709,24.5709,24200.0
2013-11-06 11:40:00,32.48,32.49,32.46,32.49,17400.0,24.5709,24.5784,24.5557,24.5784,17400.0
2013-11-06 11:45:00,32.5,32.52,32.49,32.49,20800.0,24.586,24.6011,24.5784,24.5784,20800.0
2013-11-06 11:50:00,32.49,32.52,32.48,32.48,31200.0,24.5784,24.6011,24.5709,24.5709,31200.0
2013-11-06 11:55:00,32.48,32.49,32.43,32.44,78200.0,24.5709,24.5784,24.533,24.5406,78200.0
2013-11-06 12:00:00,32.44,32.45,32.43,32.45,23200.0,24.5406,24.5482,24.533,24.5482,23200.0
2013-11-06 12:05:00,32.45,32.45,32.43,32.43,22600.0,24.5482,24.5482,24.533,24.533,22600.0
2013-11-06 12:10:00,32.43,32.43,32.39,32.4,35400.0,24.533,24.533,24.5028,24.5103,35400.0
2013-11-06 12:15:00,32.4,32.4,32.38,32.38,18600.0,24.5103,24.5103,24.4952,24.4952,18600.0
2013-11-06 12:20:00,32.37,32.43,32.37,32.41,38200.0,24.4877,24.533,24.4877,24.5179,38200.0
2013-11-06 12:25:00,32.41,32.41,32.38,32.4,44200.0,24.5179,24.5179,24.4952,24.5103,44200.0
2013-11-06 12:30:00,32.41,32.44,32.4,32.44,26800.0,24.5179,24.5406,24.5103,24.5406,26800.0
2013-11-06 12:35:00,32.43,32.44,32.43,32.44,38200.0,24.533,24.5406,24.533,24.5406,38200.0
2013-11-06 12:40:00,32.44,32.45,32.43,32.44,33000.0,24.5406,24.5482,24.533,24.5406,33000.0
2013-11-06 12:45:00,32.44,32.46,32.44,32.45,26200.0,24.5406,24.5557,24.5406,24.5482,26200.0
2013-11-06 12:50:00,32.45,32.45,32.43,32.43,13800.0,24.5482,24.5482,24.533,24.533,13800.0
2013-11-06 12:55:00,32.43,32.46,32.43,32.46,20600.0,24.533,24.5557,24.533,24.5557,20600.0
2013-11-06 13:00:00,32.45,32.46,32.45,32.45,20600.0,24.5482,24.5557,24.5482,24.5482,20600.0
2013-11-06 13:05:00,32.44,32.44,32.43,32.43,14200.0,24.5406,24.5406,24.533,24.533,14200.0
2013-11-06 13:10:00,32.43,32.43,32.42,32.43,14400.0,24.533,24.533,24.5255,24.533,14400.0
2013-11-06 13:15:00,32.43,32.44,32.41,32.41,27400.0,24.533,24.5406,24.5179,24.5179,27400.0
2013-11-06 13:20:00,32.42,32.43,32.4,32.4,24200.0,24.5255,24.533,24.5103,24.5103,24200.0
2013-11-06 13:25:00,32.4,32.42,32.4,32.42,41200.0,24.5103,24.5255,24.5103,24.5255,41200.0
2013-11-06 13:30:00,32.42,32.43,32.42,32.43,23200.0,24.5255,24.533,24.5255,24.533,23200.0
2013-11-06 13:35:00,32.43,32.44,32.42,32.44,21600.0,24.533,24.5406,24.5255,24.5406,21600.0
2013-11-06 13:40:00,32.44,32.44,32.42,32.43,21200.0,24.5406,24.5406,24.5255,24.533,21200.0
2013-11-06 13:45:00,32.42,32.42,32.4,32.4,18400.0,24.5255,24.5255,24.5103,24.5103,18400.0
2013-11-06 13:50:00,32.4,32.42,32.4,32.4,43000.0,24.5103,24.5255,24.5103,24.5103,43000.0
2013-11-06 13:55:00,32.4,32.42,32.4,32.41,34800.0,24.5103,24.5255,24.5103,24.5179,34800.0
2013-11-06 14:00:00,32.4,32.41,32.39,32.39,33200.0,24.5103,24.5179,24.5028,24.5028,33200.0
2013-11-06 14:05:00,32.39,32.41,32.38,32.38,31800.0,24.5028,24.5179,24.4952,24.4952,31800.0
2013-11-06 14:10:00,32.38,32.4,32.38,32.4,33600.0,24.4952,24.5103,24.4952,24.5103,33600.0
2013-11-06 14:15:00,32.4,32.4,32.36,32.36,20600.0,24.5103,24.5103,24.4801,24.4801,20600.0
2013-11-06 14:20:00,32.36,32.37,32.34,32.35,63200.0,24.4801,24.4877,24.465,24.4725,63200.0
2013-11-06 14:25:00,32.35,32.35,32.33,32.33,18800.0,24.4725,24.4725,24.4574,24.4574,18800.0
2013-11-06 14:30:00,32.34,32.34,32.33,32.33,28600.0,24.465,24.465,24.4574,24.4574,28600.0
2013-11-06 14:35:00,32.33,32.33,32.26,32.28,91000.0,24.4574,24.4574,24.4044,24.4196,91000.0
2013-11-06 14:40:00,32.27,32.32,32.27,32.32,125600.0,24.412,24.4498,24.412,24.4498,125600.0
2013-11-06 14:45:00,32.32,32.37,32.32,32.34,71200.0,24.4498,24.4877,24.4498,24.465,71200.0
2013-11-06 14:50:00,32.34,32.34,32.32,32.34,61000.0,24.465,24.465,24.4498,24.465,61000.0
2013-11-06 14:55:00,32.33,32.33,32.3,32.3,42400.0,24.4574,24.4574,24.4347,24.4347,42400.0
2013-11-06 15:00:00,32.3,32.3,32.27,32.29,13800.0,24.4347,24.4347,24.412,24.4271,13800.0
2013-11-06 15:05:00,32.29,32.3,32.27,32.3,46800.0,24.4271,24.4347,24.412,24.4347,46800.0
2013-11-06 15:10:00,32.3,32.3,32.27,32.29,40200.0,24.4347,24.4347,24.412,24.4271,40200.0
2013-11-06 15:15:00,32.29,32.31,32.29,32.3,42200.0,24.4271,24.4423,24.4271,24.4347,42200.0
2013-11-06 15:20:00,32.3,32.34,32.3,32.34,49200.0,24.4347,24.465,24.4347,24.465,49200.0
2013-11-06 15:25:00,32.33,32.34,32.31,32.31,58400.0,24.4574,24.465,24.4423,24.4423,58400.0
2013-11-06 15:30:00,32.32,32.32,32.29,32.3,45800.0,24.4498,24.4498,24.4271,24.4347,45800.0
2013-11-06 15:35:00,32.29,32.32,32.29,32.32,56200.0,24.4271,24.4498,24.4271,24.4498,56200.0
2013-11-06 15:40:00,32.32,32.35,32.31,32.35,69000.0,24.4498,24.4725,24.4423,24.4725,69000.0
2013-11-06 15:45:00,32.35,32.38,32.35,32.37,127800.0,24.4725,24.4952,24.4725,24.4877,127800.0
2013-11-06 15:50:00,32.37,32.4,32.35,32.38,104000.0,24.4877,24.5103,24.4725,24.4952,104000.0
2013-11-06 15:55:00,32.39,32.42,32.38,32.41,192000.0,24.5028,24.5255,24.4952,24.5179,192000.0
2013-11-07 09:30:00,32.46,32.57,32.41,32.57,129800.0,24.5557,24.639,24.5179,24.639,129800.0
2013-11-07 09:35:00,32.57,32.7,32.56,32.65,51200.0,24.639,24.7373,24.6314,24.6995,51200.0
2013-11-07 09:40:00,32.68,32.79,32.67,32.72,54800.0,24.7222,24.8054,24.7146,24.7524,54800.0
2013-11-07 09:45:00,32.72,32.74,32.5,32.68,214200.0,24.7524,24.7676,24.586,24.7222,214200.0
2013-11-07 09:50:00,32.67,32.67,32.58,32.6,40400.0,24.7146,24.7146,24.6465,24.6616,40400.0
2013-11-07 09:55:00,32.59,32.6,32.52,32.55,61000.0,24.6541,24.6616,24.6011,24.6238,61000.0
2013-11-07 10:00:00,32.54,32.65,32.52,32.62,46800.0,24.6163,24.6995,24.6011,24.6768,46800.0
2013-11-07 10:05:00,32.61,32.63,32.56,32.56,43000.0,24.6692,24.6843,24.6314,24.6314,43000.0
2013-11-07 10:10:00,32.56,32.56,32.48,32.55,83800.0,24.6314,24.6314,24.5709,24.6238,83800.0
2013-11-07 10:15:00,32.55,32.56,32.49,32.49,26000.0,24.6238,24.6314,24.5784,24.5784,26000.0
2013-11-07 10:20:00,32.47,32.5,32.45,32.49,26400.0,24.5633,24.586,24.5482,24.5784,26400.0
2013-11-07 10:25:00,32.48,32.48,32.43,32.44,22800.0,24.5709,24.5709,24.533,24.5406,22800.0
2013-11-07 10:30:00,32.45,32.49,32.38,32.38,41600.0,24.5482,24.5784,24.4952,24.4952,41600.0
2013-11-07 10:35:00,32.38,32.38,32.33,32.36,41800.0,24.4952,24.4952,24.4574,24.4801,41800.0
2013-11-07 10:40:00,32.35,32.4,32.33,32.37,66800.0,24.4725,24.5103,24.4574,24.4877,66800.0
2013-11-07 10:45:00,32.37,32.46,32.37,32.42,20400.0,24.4877,24.5557,24.4877,24.5255,20400.0
2013-11-07 10:50:00,32.42,32.45,32.41,32.43,10800.0,24.5255,24.5482,24.5179,24.533,10800.0
2013-11-07 10:55:00,32.42,32.44,32.4,32.4,20400.0,24.5255,24.5406,24.5103,24.5103,20400.0
2013-11-07 11:00:00,32.41,32.41,32.35,32.37,30600.0,24.5179,24.5179,24.4725,24.4877,30600.0
2013-11-07 11:05:00,32.37,32.4,32.26,32.27,81600.0,24.4877,24.5103,24.4044,24.412,81600.0
2013-11-07 11:10:00,32.27,32.33,32.27,32.29,27400.0,24.412,24.4574,24.412,24.4271,27400.0
2013-11-07 11:15:00,32.29,32.32,32.28,32.29,25200.0,24.4271,24.4498,24.4196,24.4271,25200.0
2013-11-07 11:20:00,32.28,32.35,32.27,32.34,17000.0,24.4196,24.4725,24.412,24.465,17000.0
2013-11-07 11:25:00,32.34,32.36,32.33,32.36,25200.0,24.465,24.4801,24.4574,24.4801,25200.0
2013-11-07 11:30:00,32.37,32.43,32.36,32.43,25400.0,24.4877,24.533,24.4801,24.533,25400.0
2013-11-07 11:35:00,32.44,32.45,32.43,32.44,21000.0,24.5406,24.5482,24.533,24.5406,21000.0
2013-11-07 11:40:00,32.45,32.46,32.43,32.45,32000.0,24.5482,24.5557,24.533,24.5482,32000.0
2013-11-07 11:45:00,32.45,32.49,32.45,32.49,23000.0,24.5482,24.5784,24.5482,24.5784,23000.0
2013-11-07 11:50:00,32.49,32.52,32.48,32.52,27800.0,24.5784,24.6011,24.5709,24.6011,27800.0
2013-11-07 11:55:00,32.52,32.53,32.51,32.52,21200.0,24.6011,24.6087,24.5936,24.6011,21200.0
2013-11-07 12:00:00,32.53,32.54,32.47,32.47,19000.0,24.6087,24.6163,24.5633,24.5633,19000.0
2013-11-07 12:05:00,32.48,32.54,32.48,32.52,34200.0,24.5709,24.6163,24.5709,24.6011,34200.0
2013-11-07 12:10:00,32.52,32.53,32.51,32.52,9400.0,24.6011,24.6087,24.5936,24.6011,9400.0
2013-11-07 12:15:00,32.52,32.53,32.51,32.53,24600.0,24.6011,24.6087,24.5936,24.6087,24600.0
2013-11-07 12:20:00,32.54,32.57,32.53,32.53,27600.0,24.6163,24.639,24.6087,24.6087,27600.0
2013-11-07 12:25:00,32.52,32.54,32.51,32.54,13800.0,24.6011,24.6163,24.5936,24.6163,13800.0
2013-11-07 12:30:00,32.54,32.55,32.51,32.51,12400.0,24.6163,24.6238,24.5936,24.5936,12400.0
2013-11-07 12:35:00,32.48,32.5,32.48,32.49,14600.0,24.5709,24.586,24.5709,24.5784,14600.0
2013-11-07 12:40:00,32.49,32.54,32.49,32.53,10800.0,24.5784,24.6163,24.5784,24.6087,10800.0
2013-11-07 12:45:00,32.53,32.53,32.5,32.5,6000.0,24.6087,24.6087,24.586,24.586,6000.0
2013-11-07 12:50:00,32.5,32.51,32.48,32.49,12600.0,24.586,24.5936,24.5709,24.5784,12600.0
2013-11-07 12:55:00,32.49,32.49,32.47,32.48,11000.0,24.5784,24.5784,24.5633,24.5709,11000.0
2013-11-07 13:00:00,32.49,32.49,32.47,32.47,15400.0,24.5784,24.5784,24.5633,24.5633,15400.0
2013-11-07 13:05:00,32.47,32.48,32.46,32.47,16400.0,24.5633,24.5709,24.5557,24.5633,16400.0
2013-11-07 13:10:00,32.48,32.48,32.46,32.48,15600.0,24.5709,24.5709,24.5557,24.5709,15600.0
2013-11-07 13:15:00,32.48,32.49,32.48,32.49,9800.0,24.5709,24.5784,24.5709,24.5784,9800.0
2013-11-07 13:20:00,32.48,32.49,32.46,32.46,43000.0,24.5709,24.5784,24.5557,24.5557,43000.0
2013-11-07 13:25:00,32.46,32.46,32.43,32.43,25000.0,24.5557,24.5557,24.533,24.533,25000.0
2013-11-07 13:30:00,32.43,32.45,32.42,32.45,19000.0,24.533,24.5482,24.5255,24.5482,19000.0
2013-11-07 13:35:00,32.44,32.44,32.42,32.43,25200.0,24.5406,24.5406,24.5255,24.533,25200.0
2013-11-07 13:40:00,32.44,32.44,32.42,32.43,19000.0,24.5406,24.5406,24.5255,24.533,19000.0
2013-11-07 13:45:00,32.43,32.44,32.38,32.4,37000.0,24.533,24.5406,24.4952,24.5103,37000.0
2013-11-07 13:50:00,32.39,32.43,32.39,32.4,15800.0,24.5028,24.533,24.5028,24.5103,15800.0
2013-11-07 13:55:00,32.4,32.42,32.4,32.4,15200.0,24.5103,24.5255,24.5103,24.5103,15200.0
2013-11-07 14:00:00,32.41,32.42,32.33,32.33,36200.0,24.5179,24.5255,24.4574,24.4574,36200.0
2013-11-07 14:05:00,32.34,32.37,32.33,32.33,15000.0,24.465,24.4877,24.4574,24.4574,15000.0
2013-11-07 14:10:00,32.33,32.37,32.33,32.33,30200.0,24.4574,24.4877,24.4574,24.4574,30200.0
2013-11-07 14:15:00,32.34,32.34,32.31,32.34,16000.0,24.465,24.465,24.4423,24.465,16000.0
2013-11-07 14:20:00,32.33,32.34,32.31,32.33,25600.0,24.4574,24.465,24.4423,24.4574,25600.0
2013-11-07 14:25:00,32.33,32.33,32.27,32.28,28400.0,24.4574,24.4574,24.412,24.4196,28400.0
2013-11-07 14:30:00,32.27,32.27,32.23,32.27,86200.0,24.412,24.412,24.3817,24.412,86200.0
2013-11-07 14:35:00,32.28,32.31,32.28,32.31,30600.0,24.4196,24.4423,24.4196,24.4423,30600.0
2013-11-07 14:40:00,32.31,32.33,32.29,32.29,42400.0,24.4423,24.4574,24.4271,24.4271,42400.0
2013-11-07 14:45:00,32.29,32.32,32.28,32.31,48400.0,24.4271,24.4498,24.4196,24.4423,48400.0
2013-11-07 14:50:00,32.31,32.31,32.26,32.29,82800.0,24.4423,24.4423,24.4044,24.4271,82800.0
2013-11-07 14:55:00,32.29,32.32,32.26,32.32,330800.0,24.4271,24.4498,24.4044,24.4498,330800.0
2013-11-07 15:00:00,32.32,32.36,32.31,32.34,49000.0,24.4498,24.4801,24.4423,24.465,49000.0
2013-11-07 15:05:00,32.33,32.34,32.29,32.3,29400.0,24.4574,24.465,24.4271,24.4347,29400.0
2013-11-07 15:10:00,32.3,32.33,32.3,32.3,52400.0,24.4347,24.4574,24.4347,24.4347,52400.0
2013-11-07 15:15:00,32.31,32.31,32.27,32.29,45800.0,24.4423,24.4423,24.412,24.4271,45800.0
2013-11-07 15:20:00,32.29,32.33,32.28,32.28,58000.0,24.4271,24.4574,24.4196,24.4196,58000.0
2013-11-07 15:25:00,32.28,32.3,32.23,32.23,62800.0,24.4196,24.4347,24.3817,24.3817,62800.0
2013-11-07 15:30:00,32.23,32.24,32.18,32.21,94400.0,24.3817,24.3893,24.3439,24.3666,94400.0
2013-11-07 15:35:00,32.21,32.23,32.17,32.22,110800.0,24.3666,24.3817,24.3364,24.3742,110800.0
2013-11-07 15:40:00,32.22,32.24,32.2,32.22,136600.0,24.3742,24.3893,24.359,24.3742,136600.0
2013-11-07 15:45:00,32.21,32.24,32.19,32.22,209000.0,24.3666,24.3893,24.3515,24.3742,209000.0
2013-11-07 15:50:00,32.22,32.24,32.16,32.18,137400.0,24.3742,24.3893,24.3288,24.3439,137400.0
2013-11-07 15:55:00,32.17,32.19,32.11,32.13,406800.0,24.3364,24.3515,24.291,24.3061,406800.0
2013-11-08 09:30:00,32.22,32.49,32.19,32.46,118400.0,24.3742,24.5784,24.3515,24.5557,118400.0
2013-11-08 09:35:00,32.47,32.57,32.45,32.53,111000.0,24.5633,24.639,24.5482,24.6087,111000.0
2013-11-08 09:40:00,32.55,32.7,32.53,32.69,42400.0,24.6238,24.7373,24.6087,24.7297,42400.0
2013-11-08 09:45:00,32.69,32.71,32.62,32.66,69600.0,24.7297,24.7449,24.6768,24.707,69600.0
2013-11-08 09:50:00,32.67,32.72,32.62,32.64,110800.0,24.7146,24.7524,24.6768,24.6919,110800.0
2013-11-08 09:55:00,32.63,32.7,32.63,32.67,77200.0,24.6843,24.7373,24.6843,24.7146,77200.0
2013-11-08 10:00:00,32.67,32.72,32.65,32.66,43800.0,24.7146,24.7524,24.6995,24.707,43800.0
2013-11-08 10:05:00,32.66,32.7,32.65,32.68,34600.0,24.707,24.7373,24.6995,24.7222,34600.0
2013-11-08 10:10:00,32.66,32.69,32.64,32.65,38600.0,24.707,24.7297,24.6919,24.6995,38600.0
2013-11-08 10:15:00,32.65,32.74,32.64,32.73,99400.0,24.6995,24.7676,24.6919,24.76,99400.0
2013-11-08 10:20:00,32.73,32.76,32.72,32.74,63600.0,24.76,24.7827,24.7524,24.7676,63600.0
2013-11-08 10:25:00,32.73,32.81,32.73,32.81,124600.0,24.76,24.8205,24.76,24.8205,124600.0
2013-11-08 10:30:00,32.8,32.85,32.8,32.85,66400.0,24.8129,24.8508,24.8129,24.8508,66400.0
2013-11-08 10:35:00,32.84,32.88,32.77,32.84,257000.0,24.8432,24.8735,24.7902,24.8432,257000.0
2013-11-08 10:40:00,32.84,32.85,32.78,32.79,111000.0,24.8432,24.8508,24.7978,24.8054,111000.0
2013-11-08 10:45:00,32.8,32.81,32.76,32.77,58800.0,24.8129,24.8205,24.7827,24.7902,58800.0
2013-11-08 10:50:00,32.77,32.78,32.74,32.75,111600.0,24.7902,24.7978,24.7676,24.7751,111600.0
2013-11-08 10:55:00,32.75,32.84,32.75,32.84,106000.0,24.7751,24.8432,24.7751,24.8432,106000.0
2013-11-08 11:00:00,32.84,32.86,32.81,32.82,70200.0,24.8432,24.8583,24.8205,24.8281,70200.0
2013-11-08 11:05:00,32.83,32.88,32.82,32.87,258800.0,24.8356,24.8735,24.8281,24.8659,258800.0
2013-11-08 11:10:00,32.87,32.88,32.84,32.85,120000.0,24.8659,24.8735,24.8432,24.8508,120000.0
2013-11-08 11:15:00,32.85,32.88,32.81,32.82,44000.0,24.8508,24.8735,24.8205,24.8281,44000.0
2013-11-08 11:20:00,32.83,32.84,32.82,32.83,22800.0,24.8356,24.8432,24.8281,24.8356,22800.0
2013-11-08 11:25:00,32.84,32.85,32.8,32.84,53000.0,24.8432,24.8508,24.8129,24.8432,53000.0
2013-11-08 11:30:00,32.84,32.84,32.78,32.81,25000.0,24.8432,24.8432,24.7978,24.8205,25000.0
2013-11-08 11:35:00,32.8,32.85,32.8,32.85,55000.0,24.8129,24.8508,24.8129,24.8508,55000.0
2013-11-08 11:40:00,32.85,32.85,32.82,32.82,55600.0,24.8508,24.8508,24.8281,24.8281,55600.0
2013-11-08 11:45:00,32.82,32.85,32.81,32.81,55200.0,24.8281,24.8508,24.8205,24.8205,55200.0
2013-11-08 11:50:00,32.81,32.81,32.77,32.79,21800.0,24.8205,24.8205,24.7902,24.8054,21800.0
2013-11-08 11:55:00,32.79,32.8,32.76,32.77,22200.0,24.8054,24.8129,24.7827,24.7902,22200.0
2013-11-08 12:00:00,32.77,32.83,32.77,32.82,45200.0,24.7902,24.8356,24.7902,24.8281,45200.0
2013-11-08 12:05:00,32.81,32.84,32.81,32.82,28800.0,24.8205,24.8432,24.8205,24.8281,28800.0
2013-11-08 12:10:00,32.82,32.84,32.82,32.82,18600.0,24.8281,24.8432,24.8281,24.8281,18600.0
2013-11-08 12:15:00,32.82,32.85,32.82,32.83,20600.0,24.8281,24.8508,24.8281,24.8356,20600.0
2013-11-08 12:20:00,32.83,32.84,32.82,32.83,12800.0,24.8356,24.8432,24.8281,24.8356,12800.0
2013-11-08 12:25:00,32.83,32.88,32.82,32.87,27600.0,24.8356,24.8735,24.8281,24.8659,27600.0
2013-11-08 12:30:00,32.88,32.88,32.84,32.85,22000.0,24.8735,24.8735,24.8432,24.8508,22000.0
2013-11-08 12:35:00,32.84,32.87,32.82,32.84,27000.0,24.8432,24.8659,24.8281,24.8432,27000.0
2013-11-08 12:40:00,32.85,32.86,32.84,32.85,17000.0,24.8508,24.8583,24.8432,24.8508,17000.0
2013-11-08 12:45:00,32.86,32.88,32.85,32.85,21000.0,24.8583,24.8735,24.8508,24.8508,21000.0
2013-11-08 12:50:00,32.85,32.86,32.84,32.85,27200.0,24.8508,24.8583,24.8432,24.8508,27200.0
2013-11-08 12:55:00,32.85,32.87,32.84,32.87,12200.0,24.8508,24.8659,24.8432,24.8659,12200.0
2013-11-08 13:00:00,32.87,32.88,32.84,32.84,29800.0,24.8659,24.8735,24.8432,24.8432,29800.0
2013-11-08 13:05:00,32.83,32.84,32.81,32.83,42200.0,24.8356,24.8432,24.8205,24.8356,42200.0
2013-11-08 13:10:00,32.82,32.83,32.8,32.8,69800.0,24.8281,24.8356,24.8129,24.8129,69800.0
2013-11-08 13:15:00,32.8,32.8,32.79,32.79,34600.0,24.8129,24.8129,24.8054,24.8054,34600.0
2013-11-08 13:20:00,32.79,32.81,32.78,32.8,19000.0,24.8054,24.8205,24.7978,24.8129,19000.0
2013-11-08 13:25:00,32.8,32.84,32.8,32.84,14800.0,24.8129,24.8432,24.8129,24.8432,14800.0
2013-11-08 13:30:00,32.84,32.84,32.82,32.84,27200.0,24.8432,24.8432,24.8281,24.8432,27200.0
2013-11-08 13:35:00,32.84,32.85,32.83,32.85,22200.0,24.8432,24.8508,24.8356,24.8508,22200.0
2013-11-08 13:40:00,32.85,32.85,32.83,32.85,19600.0,24.8508,24.8508,24.8356,24.8508,19600.0
2013-11-08 13:45:00,32.85,32.9,32.85,32.88,45200.0,24.8508,24.8886,24.8508,24.8735,45200.0
2013-11-08 13:50:00,32.88,32.88,32.85,32.85,54600.0,24.8735,24.8735,24.8508,24.8508,54600.0
2013-11-08 13:55:00,32.84,32.86,32.83,32.86,14600.0,24.8432,24.8583,24.8356,24.8583,14600.0
2013-11-08 14:00:00,32.86,32.86,32.81,32.82,21000.0,24.8583,24.8583,24.8205,24.8281,21000.0
2013-11-08 14:05:00,32.81,32.84,32.79,32.83,25600.0,24.8205,24.8432,24.8054,24.8356,25600.0
2013-11-08 14:10:00,32.83,32.83,32.77,32.8,52600.0,24.8356,24.8356,24.7902,24.8129,52600.0
2013-11-08 14:15:00,32.8,32.81,32.77,32.81,42600.0,24.8129,24.8205,24.7902,24.8205,42600.0
2013-11-08 14:20:00,32.81,32.84,32.8,32.83,41800.0,24.8205,24.8432,24.8129,24.8356,41800.0
2013-11-08 14:25:00,32.82,32.85,32.82,32.85,36600.0,24.8281,24.8508,24.8281,24.8508,36600.0
2013-11-08 14:30:00,32.85,32.86,32.81,32.83,38800.0,24.8508,24.8583,24.8205,24.8356,38800.0
2013-11-08 14:35:00,32.82,32.88,32.82,32.87,39200.0,24.8281,24.8735,24.8281,24.8659,39200.0
2013-11-08 14:40:00,32.87,32.9,32.87,32.88,13600.0,24.8659,24.8886,24.8659,24.8735,13600.0
2013-11-08 14:45:00,32.88,32.9,32.88,32.88,27000.0,24.8735,24.8886,24.8735,24.8735,27000.0
2013-11-08 14:50:00,32.88,32.9,32.88,32.9,26800.0,24.8735,24.8886,24.8735,24.8886,26800.0
2013-11-08 14:55:00,32.9,32.91,32.89,32.91,42000.0,24.8886,24.8962,24.881,24.8962,42000.0
2013-11-08 15:00:00,32.91,32.91,32.83,32.85,35600.0,24.8962,24.8962,24.8356,24.8508,35600.0
2013-11-08 15:05:00,32.84,32.85,32.84,32.84,44200.0,24.8432,24.8508,24.8432,24.8432,44200.0
2013-11-08 15:10:00,32.84,32.85,32.81,32.84,46400.0,24.8432,24.8508,24.8205,24.8432,46400.0
2013-11-08 15:15:00,32.83,32.85,32.83,32.84,60400.0,24.8356,24.8508,24.8356,24.8432,60400.0
2013-11-08 15:20:00,32.84,32.84,32.82,32.83,75200.0,24.8432,24.8432,24.8281,24.8356,75200.0
2013-11-08 15:25:00,32.84,32.84,32.8,32.8,118400.0,24.8432,24.8432,24.8129,24.8129,118400.0
2013-11-08 15:30:00,32.8,32.82,32.8,32.81,88200.0,24.8129,24.8281,24.8129,24.8205,88200.0
2013-11-08 15:35:00,32.81,32.84,32.81,32.81,123200.0,24.8205,24.8432,24.8205,24.8205,123200.0
2013-11-08 15:40:00,32.81,32.84,32.8,32.82,115200.0,24.8205,24.8432,24.8129,24.8281,115200.0
2013-11-08 15:45:00,32.81,32.84,32.81,32.82,199800.0,24.8205,24.8432,24.8205,24.8281,199800.0
2013-11-08 15:50:00,32.82,32.84,32.8,32.81,220600.0,24.8281,24.8432,24.8129,24.8205,220600.0
2013-11-08 15:55:00,32.82,32.88,32.82,32.88,278200.0,24.8281,24.8735,24.8281,24.8735,278200.0
2013-11-11 09:30:00,32.79,32.88,32.77,32.81,106200.0,24.8054,24.8735,24.7902,24.8205,106200.0
2013-11-11 09:35:00,32.82,32.94,32.81,32.86,54800.0,24.8281,24.9189,24.8205,24.8583,54800.0
2013-11-11 09:40:00,32.86,32.91,32.81,32.87,56800.0,24.8583,24.8962,24.8205,24.8659,56800.0
2013-11-11 09:45:00,32.86,32.96,32.85,32.96,98400.0,24.8583,24.934,24.8508,24.934,98400.0
2013-11-11 09:50:00,32.96,32.99,32.95,32.98,64200.0,24.934,24.9567,24.9264,24.9491,64200.0
2013-11-11 09:55:00,32.97,32.97,32.91,32.92,49000.0,24.9415,24.9415,24.8962,24.9037,49000.0
2013-11-11 10:00:00,32.92,32.94,32.88,32.88,34000.0,24.9037,24.9189,24.8735,24.8735,34000.0
2013-11-11 10:05:00,32.88,32.91,32.85,32.9,38800.0,24.8735,24.8962,24.8508,24.8886,38800.0
2013-11-11 10:10:00,32.9,32.94,32.88,32.91,22400.0,24.8886,24.9189,24.8735,24.8962,22400.0
2013-11-11 10:15:00,32.9,32.9,32.85,32.85,25600.0,24.8886,24.8886,24.8508,24.8508,25600.0
2013-11-11 10:20:00,32.83,32.9,32.83,32.9,73200.0,24.8356,24.8886,24.8356,24.8886,73200.0
2013-11-11 10:25:00,32.91,32.91,32.84,32.85,18400.0,24.8962,24.8962,24.8432,24.8508,18400.0
2013-11-11 10:30:00,32.85,32.87,32.82,32.82,29800.0,24.8508,24.8659,24.8281,24.8281,29800.0
2013-11-11 10:35:00,32.81,32.82,32.77,32.81,55600.0,24.8205,24.8281,24.7902,24.8205,55600.0
2013-11-11 10:40:00,32.81,32.81,32.77,32.79,42800.0,24.8205,24.8205,24.7902,24.8054,42800.0
2013-11-11 10:45:00,32.79,32.8,32.76,32.79,52400.0,24.8054,24.8129,24.7827,24.8054,52400.0
2013-11-11 10:50:00,32.78,32.82,32.77,32.82,36000.0,24.7978,24.8281,24.7902,24.8281,36000.0
2013-11-11 10:55:00,32.82,32.84,32.79,32.81,41000.0,24.8281,24.8432,24.8054,24.8205,41000.0
2013-11-11 11:00:00,32.81,32.82,32.77,32.77,26800.0,24.8205,24.8281,24.7902,24.7902,26800.0
2013-11-11 11:05:00,32.78,32.79,32.75,32.79,32800.0,24.7978,24.8054,24.7751,24.8054,32800.0
2013-11-11 11:10:00,32.8,32.81,32.79,32.81,17000.0,24.8129,24.8205,24.8054,24.8205,17000.0
2013-11-11 11:15:00,32.82,32.83,32.82,32.83,15200.0,24.8281,24.8356,24.8281,24.8356,15200.0
2013-11-11 11:20:00,32.83,32.83,32.81,32.81,19600.0,24.8356,24.8356,24.8205,24.8205,19600.0
2013-11-11 11:25:00,32.82,32.85,32.82,32.85,19200.0,24.8281,24.8508,24.8281,24.8508,19200.0
2013-11-11 11:30:00,32.85,32.85,32.84,32.85,11800.0,24.8508,24.8508,24.8432,24.8508,11800.0
2013-11-11 11:35:00,32.85,32.85,32.84,32.85,16000.0,24.8508,24.8508,24.8432,24.8508,16000.0
2013-11-11 11:40:00,32.85,32.85,32.84,32.85,23800.0,24.8508,24.8508,24.8432,24.8508,23800.0
2013-11-11 11:45:00,32.85,32.87,32.85,32.86,26200.0,24.8508,24.8659,24.8508,24.8583,26200.0
2013-11-11 11:50:00,32.87,32.88,32.87,32.87,22200.0,24.8659,24.8735,24.8659,24.8659,22200.0
2013-11-11 11:55:00,32.87,32.88,32.87,32.87,11400.0,24.8659,24.8735,24.8659,24.8659,11400.0
2013-11-11 12:00:00,32.86,32.86,32.84,32.84,14800.0,24.8583,24.8583,24.8432,24.8432,14800.0
2013-11-11 12:05:00,32.83,32.84,32.83,32.84,14600.0,24.8356,24.8432,24.8356,24.8432,14600.0
2013-11-11 12:10:00,32.84,32.87,32.84,32.87,19400.0,24.8432,24.8659,24.8432,24.8659,19400.0
2013-11-11 12:15:00,32.87,32.87,32.85,32.85,5400.0,24.8659,24.8659,24.8508,24.8508,5400.0
2013-11-11 12:20:00,32.85,32.87,32.85,32.87,11200.0,24.8508,24.8659,24.8508,24.8659,11200.0
2013-11-11 12:25:00,32.87,32.88,32.85,32.86,11600.0,24.8659,24.8735,24.8508,24.8583,11600.0
2013-11-11 12:30:00,32.85,32.86,32.83,32.83,13200.0,24.8508,24.8583,24.8356,24.8356,13200.0
2013-11-11 12:35:00,32.83,32.84,32.83,32.84,10800.0,24.8356,24.8432,24.8356,24.8432,10800.0
2013-11-11 12:40:00,32.84,32.84,32.8,32.8,12600.0,24.8432,24.8432,24.8129,24.8129,12600.0
2013-11-11 12:45:00,32.8,32.84,32.8,32.84,20400.0,24.8129,24.8432,24.8129,24.8432,20400.0
2013-11-11 12:50:00,32.83,32.84,32.82,32.83,6000.0,24.8356,24.8432,24.8281,24.8356,6000.0
2013-11-11 12:55:00,32.83,32.85,32.83,32.84,10800.0,24.8356,24.8508,24.8356,24.8432,10800.0
2013-11-11 13:00:00,32.84,32.84,32.82,32.83,15800.0,24.8432,24.8432,24.8281,24.8356,15800.0
2013-11-11 13:05:00,32.82,32.84,32.82,32.84,15000.0,24.8281,24.8432,24.8281,24.8432,15000.0
2013-11-11 13:10:00,32.84,32.84,32.83,32.84,25000.0,24.8432,24.8432,24.8356,24.8432,25000.0
2013-11-11 13:15:00,32.84,32.85,32.84,32.84,26600.0,24.8432,24.8508,24.8432,24.8432,26600.0
2013-11-11 13:20:00,32.85,32.87,32.85,32.85,20600.0,24.8508,24.8659,24.8508,24.8508,20600.0
2013-11-11 13:25:00,32.86,32.88,32.86,32.88,15800.0,24.8583,24.8735,24.8583,24.8735,15800.0
2013-11-11 13:30:00,32.87,32.88,32.87,32.88,10000.0,24.8659,24.8735,24.8659,24.8735,10000.0
2013-11-11 13:35:00,32.88,32.91,32.88,32.91,21200.0,24.8735,24.8962,24.8735,24.8962,21200.0
2013-11-11 13:40:00,32.91,32.93,32.9,32.92,67200.0,24.8962,24.9113,24.8886,24.9037,67200.0
2013-11-11 13:45:00,32.93,32.94,32.92,32.93,17800.0,24.9113,24.9189,24.9037,24.9113,17800.0
2013-11-11 13:50:00,32.93,32.93,32.89,32.89,20400.0,24.9113,24.9113,24.881,24.881,20400.0
2013-11-11 13:55:00,32.89,32.91,32.89,32.9,8200.0,24.881,24.8962,24.881,24.8886,8200.0
2013-11-11 14:00:00,32.9,32.9,32.88,32.89,31000.0,24.8886,24.8886,24.8735,24.881,31000.0
2013-11-11 14:05:00,32.89,32.9,32.88,32.88,58600.0,24.881,24.8886,24.8735,24.8735,58600.0
2013-11-11 14:10:00,32.88,32.88,32.87,32.87,14800.0,24.8735,24.8735,24.8659,24.8659,14800.0
2013-11-11 14:15:00,32.87,32.88,32.86,32.86,15800.0,24.8659,24.8735,24.8583,24.8583,15800.0
2013-11-11 14:20:00,32.86,32.87,32.84,32.85,15800.0,24.8583,24.8659,24.8432,24.8508,15800.0
2013-11-11 14:25:00,32.85,32.85,32.84,32.85,13000.0,24.8508,24.8508,24.8432,24.8508,13000.0
2013-11-11 14:30:00,32.85,32.86,32.85,32.85,11400.0,24.8508,24.8583,24.8508,24.8508,11400.0
2013-11-11 14:35:00,32.85,32.87,32.85,32.86,17200.0,24.8508,24.8659,24.8508,24.8583,17200.0
2013-11-11 14:40:00,32.85,32.86,32.85,32.85,18200.0,24.8508,24.8583,24.8508,24.8508,18200.0
2013-11-11 14:45:00,32.85,32.85,32.83,32.83,17400.0,24.8508,24.8508,24.8356,24.8356,17400.0
2013-11-11 14:50:00,32.83,32.84,32.8,32.8,21200.0,24.8356,24.8432,24.8129,24.8129,21200.0
2013-11-11 14:55:00,32.8,32.81,32.79,32.79,39800.0,24.8129,24.8205,24.8054,24.8054,39800.0
2013-11-11 15:00:00,32.79,32.8,32.79,32.8,23000.0,24.8054,24.8129,24.8054,24.8129,23000.0
2013-11-11 15:05:00,32.8,32.8,32.79,32.79,27000.0,24.8129,24.8129,24.8054,24.8054,27000.0
2013-11-11 15:10:00,32.8,32.8,32.79,32.8,13200.0,24.8129,24.8129,24.8054,24.8129,13200.0
2013-11-11 15:15:00,32.8,32.81,32.79,32.81,30600.0,24.8129,24.8205,24.8054,24.8205,30600.0
2013-11-11 15:20:00,32.81,32.81,32.79,32.79,19200.0,24.8205,24.8205,24.8054,24.8054,19200.0
2013-11-11 15:25:00,32.8,32.81,32.79,32.81,33400.0,24.8129,24.8205,24.8054,24.8205,33400.0
2013-11-11 15:30:00,32.81,32.82,32.79,32.8,38000.0,24.8205,24.8281,24.8054,24.8129,38000.0
2013-11-11 15:35:00,32.8,32.82,32.79,32.81,48600.0,24.8129,24.8281,24.8054,24.8205,48600.0
2013-11-11 15:40:00,32.82,32.82,32.8,32.8,76600.0,24.8281,24.8281,24.8129,24.8129,76600.0
2013-11-11 15:45:00,32.8,32.82,32.78,32.79,122200.0,24.8129,24.8281,24.7978,24.8054,122200.0
2013-11-11 15:50:00,32.79,32.8,32.77,32.78,94200.0,24.8054,24.8129,24.7902,24.7978,94200.0
2013-11-11 15:55:00,32.78,32.85,32.77,32.84,184600.0,24.7978,24.8508,24.7902,24.8432,184600.0
2013-11-12 09:30:00,32.7,32.76,32.59,32.61,152600.0,24.7373,24.7827,24.6541,24.6692,152600.0
2013-11-12 09:35:00,32.61,32.79,32.61,32.77,174800.0,24.6692,24.8054,24.6692,24.7902,174800.0
2013-11-12 09:40:00,32.77,32.84,32.77,32.82,32000.0,24.7902,24.8432,24.7902,24.8281,32000.0
2013-11-12 09:45:00,32.81,32.9,32.81,32.85,30000.0,24.8205,24.8886,24.8205,24.8508,30000.0
2013-11-12 09:50:00,32.87,32.87,32.81,32.83,21600.0,24.8659,24.8659,24.8205,24.8356,21600.0
2013-11-12 09:55:00,32.83,32.86,32.81,32.85,28000.0,24.8356,24.8583,24.8205,24.8508,28000.0
2013-11-12 10:00:00,32.85,32.86,32.79,32.81,20400.0,24.8508,24.8583,24.8054,24.8205,20400.0
2013-11-12 10:05:00,32.81,32.81,32.76,32.78,27800.0,24.8205,24.8205,24.7827,24.7978,27800.0
2013-11-12 10:10:00,32.78,32.79,32.73,32.73,12000.0,24.7978,24.8054,24.76,24.76,12000.0
2013-11-12 10:15:00,32.71,32.81,32.7,32.8,36000.0,24.7449,24.8205,24.7373,24.8129,36000.0
2013-11-12 10:20:00,32.81,32.84,32.8,32.82,57600.0,24.8205,24.8432,24.8129,24.8281,57600.0
2013-11-12 10:25:00,32.84,32.84,32.82,32.84,14400.0,24.8432,24.8432,24.8281,24.8432,14400.0
2013-11-12 10:30:00,32.85,32.85,32.83,32.84,7000.0,24.8508,24.8508,24.8356,24.8432,7000.0
2013-11-12 10:35:00,32.84,32.87,32.82,32.85,55800.0,24.8432,24.8659,24.8281,24.8508,55800.0
2013-11-12 10:40:00,32.85,32.85,32.84,32.85,22200.0,24.8508,24.8508,24.8432,24.8508,22200.0
2013-11-12 10:45:00,32.85,32.85,32.82,32.84,28400.0,24.8508,24.8508,24.8281,24.8432,28400.0
2013-11-12 10:50:00,32.84,32.85,32.83,32.84,32800.0,24.8432,24.8508,24.8356,24.8432,32800.0
2013-11-12 10:55:00,32.84,32.84,32.78,32.79,41800.0,24.8432,24.8432,24.7978,24.8054,41800.0
2013-11-12 11:00:00,32.79,32.79,32.76,32.79,25800.0,24.8054,24.8054,24.7827,24.8054,25800.0
2013-11-12 11:05:00,32.78,32.8,32.74,32.75,89800.0,24.7978,24.8129,24.7676,24.7751,89800.0
2013-11-12 11:10:00,32.75,32.77,32.71,32.73,46600.0,24.7751,24.7902,24.7449,24.76,46600.0
2013-11-12 11:15:00,32.73,32.78,32.73,32.76,30200.0,24.76,24.7978,24.76,24.7827,30200.0
2013-11-12 11:20:00,32.75,32.77,32.74,32.76,15800.0,24.7751,24.7902,24.7676,24.7827,15800.0
2013-11-12 11:25:00,32.76,32.76,32.74,32.74,20600.0,24.7827,24.7827,24.7676,24.7676,20600.0
2013-11-12 11:30:00,32.74,32.77,32.74,32.77,17400.0,24.7676,24.7902,24.7676,24.7902,17400.0
2013-11-12 11:35:00,32.76,32.76,32.67,32.68,37000.0,24.7827,24.7827,24.7146,24.7222,37000.0
2013-11-12 11:40:00,32.68,32.7,32.67,32.68,18000.0,24.7222,24.7373,24.7146,24.7222,18000.0
2013-11-12 11:45:00,32.68,32.69,32.64,32.68,52600.0,24.7222,24.7297,24.6919,24.7222,52600.0
2013-11-12 11:50:00,32.68,32.69,32.66,32.67,18600.0,24.7222,24.7297,24.707,24.7146,18600.0
2013-11-12 11:55:00,32.67,32.67,32.65,32.66,24000.0,24.7146,24.7146,24.6995,24.707,24000.0
2013-11-12 12:00:00,32.66,32.67,32.65,32.65,45200.0,24.707,24.7146,24.6995,24.6995,45200.0
2013-11-12 12:05:00,32.65,32.65,32.6,32.63,34800.0,24.6995,24.6995,24.6616,24.6843,34800.0
2013-11-12 12:10:00,32.64,32.65,32.62,32.64,38200.0,24.6919,24.6995,24.6768,24.6919,38200.0
2013-11-12 12:15:00,32.64,32.66,32.63,32.63,17400.0,24.6919,24.707,24.6843,24.6843,17400.0
2013-11-12 12:20:00,32.63,32.65,32.63,32.65,15000.0,24.6843,24.6995,24.6843,24.6995,15000.0
2013-11-12 12:25:00,32.65,32.66,32.63,32.65,10200.0,24.6995,24.707,24.6843,24.6995,10200.0
2013-11-12 12:30:00,32.64,32.64,32.6,32.62,20600.0,24.6919,24.6919,24.6616,24.6768,20600.0
2013-11-12 12:35:00,32.62,32.62,32.58,32.59,30400.0,24.6768,24.6768,24.6465,24.6541,30400.0
2013-11-12 12:40:00,32.59,32.62,32.58,32.61,24400.0,24.6541,24.6768,24.6465,24.6692,24400.0
2013-11-12 12:45:00,32.6,32.6,32.58,32.6,8200.0,24.6616,24.6616,24.6465,24.6616,8200.0
2013-11-12 12:50:00,32.6,32.61,32.59,32.59,10600.0,24.6616,24.6692,24.6541,24.6541,10600.0
2013-11-12 12:55:00,32.59,32.61,32.58,32.6,24000.0,24.6541,24.6692,24.6465,24.6616,24000.0
2013-11-12 13:00:00,32.6,32.6,32.59,32.6,12000.0,24.6616,24.6616,24.6541,24.6616,12000.0
2013-11-12 13:05:00,32.6,32.6,32.58,32.59,14200.0,24.6616,24.6616,24.6465,24.6541,14200.0
2013-11-12 13:10:00,32.59,32.6,32.59,32.6,17000.0,24.6541,24.6616,24.6541,24.6616,17000.0
2013-11-12 13:15:00,32.6,32.6,32.58,32.6,31800.0,24.6616,24.6616,24.6465,24.6616,31800.0
2013-11-12 13:20:00,32.6,32.61,32.58,32.58,16000.0,24.6616,24.6692,24.6465,24.6465,16000.0
2013-11-12 13:25:00,32.59,32.6,32.57,32.57,35200.0,24.6541,24.6616,24.639,24.639,35200.0
2013-11-12 13:30:00,32.57,32.57,32.51,32.52,31200.0,24.639,24.639,24.5936,24.6011,31200.0
2013-11-12 13:35:00,32.52,32.54,32.49,32.52,24200.0,24.6011,24.6163,24.5784,24.6011,24200.0
2013-11-12 13:40:00,32.51,32.52,32.5,32.51,14000.0,24.5936,24.6011,24.586,24.5936,14000.0
2013-11-12 13:45:00,32.51,32.52,32.5,32.51,12800.0,24.5936,24.6011,24.586,24.5936,12800.0
2013-11-12 13:50:00,32.52,32.52,32.51,32.52,21200.0,24.6011,24.6011,24.5936,24.6011,21200.0
2013-11-12 13:55:00,32.52,32.54,32.52,32.53,43600.0,24.6011,24.6163,24.6011,24.6087,43600.0
2013-11-12 14:00:00,32.53,32.55,32.53,32.54,30000.0,24.6087,24.6238,24.6087,24.6163,30000.0
2013-11-12 14:05:00,32.54,32.55,32.53,32.54,15200.0,24.6163,24.6238,24.6087,24.6163,15200.0
2013-11-12 14:10:00,32.54,32.54,32.52,32.52,17200.0,24.6163,24.6163,24.6011,24.6011,17200.0
2013-11-12 14:15:00,32.52,32.54,32.51,32.54,26200.0,24.6011,24.6163,24.5936,24.6163,26200.0
2013-11-12 14:20:00,32.55,32.56,32.55,32.56,23000.0,24.6238,24.6314,24.6238,24.6314,23000.0
2013-11-12 14:25:00,32.56,32.56,32.54,32.56,31000.0,24.6314,24.6314,24.6163,24.6314,31000.0
2013-11-12 14:30:00,32.55,32.57,32.55,32.57,41400.0,24.6238,24.639,24.6238,24.639,41400.0
2013-11-12 14:35:00,32.57,32.6,32.57,32.6,42600.0,24.639,24.6616,24.639,24.6616,42600.0
2013-11-12 14:40:00,32.6,32.6,32.58,32.58,16800.0,24.6616,24.6616,24.6465,24.6465,16800.0
2013-11-12 14:45:00,32.58,32.62,32.58,32.62,23600.0,24.6465,24.6768,24.6465,24.6768,23600.0
2013-11-12 14:50:00,32.62,32.62,32.59,32.59,28400.0,24.6768,24.6768,24.6541,24.6541,28400.0
2013-11-12 14:55:00,32.6,32.67,32.6,32.65,67200.0,24.6616,24.7146,24.6616,24.6995,67200.0
2013-11-12 15:00:00,32.65,32.68,32.64,32.67,59000.0,24.6995,24.7222,24.6919,24.7146,59000.0
2013-11-12 15:05:00,32.67,32.67,32.62,32.63,28600.0,24.7146,24.7146,24.6768,24.6843,28600.0
2013-11-12 15:10:00,32.63,32.63,32.58,32.59,34000.0,24.6843,24.6843,24.6465,24.6541,34000.0
2013-11-12 15:15:00,32.59,32.61,32.57,32.6,75000.0,24.6541,24.6692,24.639,24.6616,75000.0
2013-11-12 15:20:00,32.6,32.6,32.59,32.6,47400.0,24.6616,24.6616,24.6541,24.6616,47400.0
2013-11-12 15:25:00,32.6,32.62,32.59,32.61,131800.0,24.6616,24.6768,24.6541,24.6692,131800.0
2013-11-12 15:30:00,32.62,32.65,32.62,32.63,93200.0,24.6768,24.6995,24.6768,24.6843,93200.0
2013-11-12 15:35:00,32.63,32.64,32.6,32.61,66200.0,24.6843,24.6919,24.6616,24.6692,66200.0
2013-11-12 15:40:00,32.61,32.63,32.6,32.62,73800.0,24.6692,24.6843,24.6616,24.6768,73800.0
2013-11-12 15:45:00,32.63,32.63,32.58,32.6,142000.0,24.6843,24.6843,24.6465,24.6616,142000.0
2013-11-12 15:50:00,32.6,32.6,32.58,32.58,122800.0,24.6616,24.6616,24.6465,24.6465,122800.0
2013-11-12 15:55:00,32.58,32.64,32.58,32.63,214400.0,24.6465,24.6919,24.6465,24.6843,214400.0
2013-11-13 09:30:00,32.7,32.96,32.62,32.96,269400.0,24.7373,24.934,24.6768,24.934,269400.0
2013-11-13 09:35:00,32.92,32.98,32.9,32.94,154000.0,24.9037,24.9491,24.8886,24.9189,154000.0
2013-11-13 09:40:00,32.94,33.07,32.92,32.97,124600.0,24.9189,25.0172,24.9037,24.9415,124600.0
2013-11-13 09:45:00,32.95,33.02,32.95,32.98,36000.0,24.9264,24.9794,24.9264,24.9491,36000.0
2013-11-13 09:50:00,32.98,32.98,32.87,32.88,40000.0,24.9491,24.9491,24.8659,24.8735,40000.0
2013-11-13 09:55:00,32.88,32.88,32.83,32.84,85400.0,24.8735,24.8735,24.8356,24.8432,85400.0
2013-11-13 10:00:00,32.84,32.88,32.79,32.81,45800.0,24.8432,24.8735,24.8054,24.8205,45800.0
2013-11-13 10:05:00,32.79,32.82,32.74,32.79,105400.0,24.8054,24.8281,24.7676,24.8054,105400.0
2013-11-13 10:10:00,32.81,32.85,32.8,32.82,33600.0,24.8205,24.8508,24.8129,24.8281,33600.0
2013-11-13 10:15:00,32.84,32.85,32.77,32.78,46600.0,24.8432,24.8508,24.7902,24.7978,46600.0
2013-11-13 10:20:00,32.79,32.83,32.77,32.8,31800.0,24.8054,24.8356,24.7902,24.8129,31800.0
2013-11-13 10:25:00,32.8,32.83,32.78,32.82,23800.0,24.8129,24.8356,24.7978,24.8281,23800.0
2013-11-13 10:30:00,32.83,32.84,32.78,32.82,21200.0,24.8356,24.8432,24.7978,24.8281,21200.0
2013-11-13 10:35:00,32.82,32.85,32.8,32.81,19200.0,24.8281,24.8508,24.8129,24.8205,19200.0
2013-11-13 10:40:00,32.79,32.8,32.76,32.78,17000.0,24.8054,24.8129,24.7827,24.7978,17000.0
2013-11-13 10:45:00,32.78,32.8,32.77,32.77,23600.0,24.7978,24.8129,24.7902,24.7902,23600.0
2013-11-13 10:50:00,32.77,32.81,32.77,32.81,45600.0,24.7902,24.8205,24.7902,24.8205,45600.0
2013-11-13 10:55:00,32.82,32.83,32.79,32.79,19600.0,24.8281,24.8356,24.8054,24.8054,19600.0
2013-11-13 11:00:00,32.8,32.82,32.79,32.81,25800.0,24.8129,24.8281,24.8054,24.8205,25800.0
2013-11-13 11:05:00,32.81,32.81,32.79,32.81,22400.0,24.8205,24.8205,24.8054,24.8205,22400.0
2013-11-13 11:10:00,32.81,32.82,32.79,32.81,25600.0,24.8205,24.8281,24.8054,24.8205,25600.0
2013-11-13 11:15:00,32.81,32.82,32.8,32.81,17400.0,24.8205,24.8281,24.8129,24.8205,17400.0
2013-11-13 11:20:00,32.81,32.82,32.79,32.8,27600.0,24.8205,24.8281,24.8054,24.8129,27600.0
2013-11-13 11:25:00,32.8,32.85,32.8,32.85,42600.0,24.8129,24.8508,24.8129,24.8508,42600.0
2013-11-13 11:30:00,32.85,32.88,32.85,32.88,56000.0,24.8508,24.8735,24.8508,24.8735,56000.0
2013-11-13 11:35:00,32.88,32.89,32.86,32.88,64000.0,24.8735,24.881,24.8583,24.8735,64000.0
2013-11-13 11:40:00,32.88,32.91,32.87,32.91,48800.0,24.8735,24.8962,24.8659,24.8962,48800.0
2013-11-13 11:45:00,32.91,32.93,32.89,32.92,38200.0,24.8962,24.9113,24.881,24.9037,38200.0
2013-11-13 11:50:00,32.92,32.92,32.88,32.88,30400.0,24.9037,24.9037,24.8735,24.8735,30400.0
2013-11-13 11:55:00,32.88,32.92,32.88,32.88,9400.0,24.8735,24.9037,24.8735,24.8735,9400.0
2013-11-13 12:00:00,32.9,32.91,32.88,32.9,27800.0,24.8886,24.8962,24.8735,24.8886,27800.0
2013-11-13 12:05:00,32.9,32.91,32.88,32.88,16600.0,24.8886,24.8962,24.8735,24.8735,16600.0
2013-11-13 12:10:00,32.89,32.89,32.87,32.88,26000.0,24.881,24.881,24.8659,24.8735,26000.0
2013-11-13 12:15:00,32.88,32.91,32.88,32.9,26600.0,24.8735,24.8962,24.8735,24.8886,26600.0
2013-11-13 12:20:00,32.89,32.95,32.88,32.93,31600.0,24.881,24.9264,24.8735,24.9113,31600.0
2013-11-13 12:25:00,32.93,32.97,32.92,32.95,60200.0,24.9113,24.9415,24.9037,24.9264,60200.0
2013-11-13 12:30:00,32.96,32.96,32.93,32.94,27400.0,24.934,24.934,24.9113,24.9189,27400.0
2013-11-13 12:35:00,32.94,32.97,32.94,32.95,8200.0,24.9189,24.9415,24.9189,24.9264,8200.0
2013-11-13 12:40:00,32.95,33.01,32.94,32.99,49000.0,24.9264,24.9718,24.9189,24.9567,49000.0
2013-11-13 12:45:00,32.99,33.02,32.99,33.01,16600.0,24.9567,24.9794,24.9567,24.9718,16600.0
2013-11-13 12:50:00,33.02,33.02,32.99,33.02,63400.0,24.9794,24.9794,24.9567,24.9794,63400.0
2013-11-13 12:55:00,33.01,33.03,32.99,33.0,16400.0,24.9718,24.9869,24.9567,24.9642,16400.0
2013-11-13 13:00:00,33.01,33.02,33.0,33.0,23000.0,24.9718,24.9794,24.9642,24.9642,23000.0
2013-11-13 13:05:00,33.0,33.02,32.99,33.01,25200.0,24.9642,24.9794,24.9567,24.9718,25200.0
2013-11-13 13:10:00,33.01,33.02,33.0,33.02,24400.0,24.9718,24.9794,24.9642,24.9794,24400.0
2013-11-13 13:15:00,33.02,33.03,33.01,33.03,14600.0,24.9794,24.9869,24.9718,24.9869,14600.0
2013-11-13 13:20:00,33.03,33.05,33.02,33.02,133800.0,24.9869,25.0021,24.9794,24.9794,133800.0
2013-11-13 13:25:00,33.03,33.05,33.01,33.05,22800.0,24.9869,25.0021,24.9718,25.0021,22800.0
2013-11-13 13:30:00,33.05,33.1,33.03,33.06,70800.0,25.0021,25.0399,24.9869,25.0096,70800.0
2013-11-13 13:35:00,33.06,33.08,33.06,33.06,40600.0,25.0096,25.0248,25.0096,25.0096,40600.0
2013-11-13 13:40:00,33.06,33.07,33.05,33.07,27200.0,25.0096,25.0172,25.0021,25.0172,27200.0
2013-11-13 13:45:00,33.07,33.13,33.07,33.12,42600.0,25.0172,25.0626,25.0172,25.055,42600.0
2013-11-13 13:50:00,33.11,33.12,33.07,33.08,24600.0,25.0475,25.055,25.0172,25.0248,24600.0
2013-11-13 13:55:00,33.08,33.08,33.07,33.07,33800.0,25.0248,25.0248,25.0172,25.0172,33800.0
2013-11-13 14:00:00,33.07,33.07,33.02,33.03,59200.0,25.0172,25.0172,24.9794,24.9869,59200.0
2013-11-13 14:05:00,33.04,33.06,33.04,33.04,22800.0,24.9945,25.0096,24.9945,24.9945,22800.0
2013-11-13 14:10:00,33.04,33.04,33.01,33.02,27000.0,24.9945,24.9945,24.9718,24.9794,27000.0
2013-11-13 14:15:00,33.02,33.02,33.01,33.02,19000.0,24.9794,24.9794,24.9718,24.9794,19000.0
2013-11-13 14:20:00,33.02,33.04,33.02,33.04,17800.0,24.9794,24.9945,24.9794,24.9945,17800.0
2013-11-13 14:25:00,33.04,33.06,33.03,33.06,39400.0,24.9945,25.0096,24.9869,25.0096,39400.0
2013-11-13 14:30:00,33.05,33.07,33.04,33.07,17000.0,25.0021,25.0172,24.9945,25.0172,17000.0
2013-11-13 14:35:00,33.06,33.07,33.04,33.04,20400.0,25.0096,25.0172,24.9945,24.9945,20400.0
2013-11-13 14:40:00,33.04,33.04,33.02,33.02,22400.0,24.9945,24.9945,24.9794,24.9794,22400.0
2013-11-13 14:45:00,33.03,33.04,33.02,33.03,19400.0,24.9869,24.9945,24.9794,24.9869,19400.0
2013-11-13 14:50:00,33.02,33.03,33.01,33.02,26000.0,24.9794,24.9869,24.9718,24.9794,26000.0
2013-11-13 14:55:00,33.02,33.02,32.99,32.99,34600.0,24.9794,24.9794,24.9567,24.9567,34600.0
2013-11-13 15:00:00,33.0,33.02,32.99,32.99,30200.0,24.9642,24.9794,24.9567,24.9567,30200.0
2013-11-13 15:05:00,32.99,33.0,32.98,33.0,58600.0,24.9567,24.9642,24.9491,24.9642,58600.0
2013-11-13 15:10:00,33.01,33.02,32.99,33.0,33200.0,24.9718,24.9794,24.9567,24.9642,33200.0
2013-11-13 15:15:00,32.99,33.02,32.99,33.02,38400.0,24.9567,24.9794,24.9567,24.9794,38400.0
2013-11-13 15:20:00,33.02,33.02,33.01,33.02,45800.0,24.9794,24.9794,24.9718,24.9794,45800.0
2013-11-13 15:25:00,33.02,33.05,33.01,33.05,72800.0,24.9794,25.0021,24.9718,25.0021,72800.0
2013-11-13 15:30:00,33.04,33.06,33.03,33.06,75400.0,24.9945,25.0096,24.9869,25.0096,75400.0
2013-11-13 15:35:00,33.06,33.08,33.05,33.07,61200.0,25.0096,25.0248,25.0021,25.0172,61200.0
2013-11-13 15:40:00,33.07,33.1,33.07,33.08,77600.0,25.0172,25.0399,25.0172,25.0248,77600.0
2013-11-13 15:45:00,33.08,33.12,33.07,33.11,138400.0,25.0248,25.055,25.0172,25.0475,138400.0
2013-11-13 15:50:00,33.11,33.12,33.07,33.08,103200.0,25.0475,25.055,25.0172,25.0248,103200.0
2013-11-13 15:55:00,33.08,33.13,33.08,33.13,242000.0,25.0248,25.0626,25.0248,25.0626,242000.0
2013-11-14 09:30:00,33.14,33.29,33.14,33.23,156000.0,25.0702,25.1836,25.0702,25.1382,156000.0
2013-11-14 09:35:00,33.23,33.31,33.21,33.31,37400.0,25.1382,25.1988,25.1231,25.1988,37400.0
2013-11-14 09:40:00,33.3,33.33,33.24,33.27,63400.0,25.1912,25.2139,25.1458,25.1685,63400.0
2013-11-14 09:45:00,33.27,33.27,33.18,33.21,98000.0,25.1685,25.1685,25.1004,25.1231,98000.0
2013-11-14 09:50:00,33.22,33.26,33.16,33.22,45600.0,25.1307,25.1609,25.0853,25.1307,45600.0
2013-11-14 09:55:00,33.23,33.23,33.17,33.19,17400.0,25.1382,25.1382,25.0928,25.108,17400.0
2013-11-14 10:00:00,33.19,33.2,33.13,33.13,35800.0,25.108,25.1155,25.0626,25.0626,35800.0
2013-11-14 10:05:00,33.13,33.18,33.1,33.15,25600.0,25.0626,25.1004,25.0399,25.0777,25600.0
2013-11-14 10:10:00,33.14,33.25,33.14,33.25,39200.0,25.0702,25.1534,25.0702,25.1534,39200.0
2013-11-14 10:15:00,33.23,33.27,33.2,33.25,63400.0,25.1382,25.1685,25.1155,25.1534,63400.0
2013-11-14 10:20:00,33.25,33.27,33.21,33.21,23400.0,25.1534,25.1685,25.1231,25.1231,23400.0
2013-11-14 10:25:00,33.22,33.23,33.21,33.22,27200.0,25.1307,25.1382,25.1231,25.1307,27200.0
2013-11-14 10:30:00,33.22,33.27,33.21,33.24,31400.0,25.1307,25.1685,25.1231,25.1458,31400.0
2013-11-14 10:35:00,33.24,33.29,33.24,33.29,126200.0,25.1458,25.1836,25.1458,25.1836,126200.0
2013-11-14 10:40:00,33.28,33.32,33.27,33.31,22800.0,25.1761,25.2063,25.1685,25.1988,22800.0
2013-11-14 10:45:00,33.31,33.38,33.3,33.35,43600.0,25.1988,25.2517,25.1912,25.229,43600.0
2013-11-14 10:50:00,33.35,33.35,33.34,33.35,24000.0,25.229,25.229,25.2215,25.229,24000.0
2013-11-14 10:55:00,33.35,33.35,33.32,33.33,20600.0,25.229,25.229,25.2063,25.2139,20600.0
2013-11-14 11:00:00,33.33,33.35,33.3,33.35,67400.0,25.2139,25.229,25.1912,25.229,67400.0
2013-11-14 11:05:00,33.35,33.4,33.35,33.4,27000.0,25.229,25.2668,25.229,25.2668,27000.0
2013-11-14 11:10:00,33.4,33.41,33.38,33.4,29800.0,25.2668,25.2744,25.2517,25.2668,29800.0
2013-11-14 11:15:00,33.4,33.43,33.4,33.41,25000.0,25.2668,25.2895,25.2668,25.2744,25000.0
2013-11-14 11:20:00,33.41,33.44,33.41,33.41,44000.0,25.2744,25.2971,25.2744,25.2744,44000.0
2013-11-14 11:25:00,33.42,33.44,33.38,33.38,28600.0,25.282,25.2971,25.2517,25.2517,28600.0
2013-11-14 11:30:00,33.39,33.43,33.39,33.42,56200.0,25.2593,25.2895,25.2593,25.282,56200.0
2013-11-14 11:35:00,33.42,33.44,33.41,33.41,15200.0,25.282,25.2971,25.2744,25.2744,15200.0
2013-11-14 11:40:00,33.41,33.43,33.41,33.42,28200.0,25.2744,25.2895,25.2744,25.282,28200.0
2013-11-14 11:45:00,33.43,33.46,33.43,33.43,21600.0,25.2895,25.3122,25.2895,25.2895,21600.0
2013-11-14 11:50:00,33.43,33.46,33.41,33.45,37200.0,25.2895,25.3122,25.2744,25.3047,37200.0
2013-11-14 11:55:00,33.45,33.48,33.44,33.45,26800.0,25.3047,25.3274,25.2971,25.3047,26800.0
2013-11-14 12:00:00,33.44,33.45,33.42,33.43,25400.0,25.2971,25.3047,25.282,25.2895,25400.0
2013-11-14 12:05:00,33.43,33.48,33.43,33.45,29400.0,25.2895,25.3274,25.2895,25.3047,29400.0
2013-11-14 12:10:00,33.46,33.5,33.46,33.48,119000.0,25.3122,25.3425,25.3122,25.3274,119000.0
2013-11-14 12:15:00,33.48,33.49,33.47,33.49,34000.0,25.3274,25.3349,25.3198,25.3349,34000.0
2013-11-14 12:20:00,33.49,33.5,33.49,33.5,42000.0,25.3349,25.3425,25.3349,25.3425,42000.0
2013-11-14 12:25:00,33.5,33.51,33.49,33.51,65400.0,25.3425,25.3501,25.3349,25.3501,65400.0
2013-11-14 12:30:00,33.52,33.54,33.51,33.52,27400.0,25.3576,25.3727,25.3501,25.3576,27400.0
2013-11-14 12:35:00,33.51,33.52,33.49,33.51,21000.0,25.3501,25.3576,25.3349,25.3501,21000.0
2013-11-14 12:40:00,33.51,33.51,33.5,33.51,10400.0,25.3501,25.3501,25.3425,25.3501,10400.0
2013-11-14 12:45:00,33.51,33.51,33.5,33.51,19400.0,25.3501,25.3501,25.3425,25.3501,19400.0
2013-11-14 12:50:00,33.51,33.55,33.51,33.55,49000.0,25.3501,25.3803,25.3501,25.3803,49000.0
2013-11-14 12:55:00,33.55,33.57,33.53,33.56,36000.0,25.3803,25.3954,25.3652,25.3879,36000.0
2013-11-14 13:00:00,33.56,33.6,33.55,33.6,28800.0,25.3879,25.4181,25.3803,25.4181,28800.0
2013-11-14 13:05:00,33.59,33.59,33.56,33.57,17600.0,25.4106,25.4106,25.3879,25.3954,17600.0
2013-11-14 13:10:00,33.57,33.58,33.56,33.57,17600.0,25.3954,25.403,25.3879,25.3954,17600.0
2013-11-14 13:15:00,33.57,33.6,33.56,33.59,26600.0,25.3954,25.4181,25.3879,25.4106,26600.0
2013-11-14 13:20:00,33.58,33.58,33.54,33.55,19800.0,25.403,25.403,25.3727,25.3803,19800.0
2013-11-14 13:25:00,33.54,33.58,33.54,33.55,9600.0,25.3727,25.403,25.3727,25.3803,9600.0
2013-11-14 13:30:00,33.55,33.56,33.55,33.56,14600.0,25.3803,25.3879,25.3803,25.3879,14600.0
2013-11-14 13:35:00,33.56,33.6,33.55,33.6,23400.0,25.3879,25.4181,25.3803,25.4181,23400.0
2013-11-14 13:40:00,33.6,33.61,33.58,33.59,12400.0,25.4181,25.4257,25.403,25.4106,12400.0
2013-11-14 13:45:00,33.58,33.59,33.58,33.59,18200.0,25.403,25.4106,25.403,25.4106,18200.0
2013-11-14 13:50:00,33.59,33.61,33.59,33.6,28400.0,25.4106,25.4257,25.4106,25.4181,28400.0
2013-11-14 13:55:00,33.6,33.61,33.59,33.6,22000.0,25.4181,25.4257,25.4106,25.4181,22000.0
2013-11-14 14:00:00,33.6,33.63,33.6,33.63,34800.0,25.4181,25.4408,25.4181,25.4408,34800.0
2013-11-14 14:05:00,33.63,33.68,33.63,33.65,172800.0,25.4408,25.4787,25.4408,25.456,172800.0
2013-11-14 14:10:00,33.66,33.69,33.65,33.66,29200.0,25.4635,25.4862,25.456,25.4635,29200.0
2013-11-14 14:15:00,33.66,33.7,33.66,33.7,34600.0,25.4635,25.4938,25.4635,25.4938,34600.0
2013-11-14 14:20:00,33.69,33.69,33.67,33.67,38600.0,25.4862,25.4862,25.4711,25.4711,38600.0
2013-11-14 14:25:00,33.67,33.7,33.66,33.67,27000.0,25.4711,25.4938,25.4635,25.4711,27000.0
2013-11-14 14:30:00,33.67,33.69,33.66,33.69,23200.0,25.4711,25.4862,25.4635,25.4862,23200.0
2013-11-14 14:35:00,33.69,33.71,33.69,33.71,23800.0,25.4862,25.5014,25.4862,25.5014,23800.0
2013-11-14 14:40:00,33.71,33.73,33.69,33.72,48000.0,25.5014,25.5165,25.4862,25.5089,48000.0
2013-11-14 14:45:00,33.71,33.72,33.7,33.7,36000.0,25.5014,25.5089,25.4938,25.4938,36000.0
2013-11-14 14:50:00,33.69,33.7,33.67,33.68,28000.0,25.4862,25.4938,25.4711,25.4787,28000.0
2013-11-14 14:55:00,33.68,33.7,33.68,33.7,27800.0,25.4787,25.4938,25.4787,25.4938,27800.0
2013-11-14 15:00:00,33.7,33.71,33.68,33.71,25000.0,25.4938,25.5014,25.4787,25.5014,25000.0
2013-11-14 15:05:00,33.7,33.71,33.69,33.69,36600.0,25.4938,25.5014,25.4862,25.4862,36600.0
2013-11-14 15:10:00,33.69,33.72,33.68,33.69,50200.0,25.4862,25.5089,25.4787,25.4862,50200.0
2013-11-14 15:15:00,33.68,33.7,33.67,33.7,35800.0,25.4787,25.4938,25.4711,25.4938,35800.0
2013-11-14 15:20:00,33.7,33.7,33.67,33.68,51400.0,25.4938,25.4938,25.4711,25.4787,51400.0
2013-11-14 15:25:00,33.68,33.69,33.67,33.68,89400.0,25.4787,25.4862,25.4711,25.4787,89400.0
2013-11-14 15:30:00,33.68,33.74,33.67,33.73,154600.0,25.4787,25.524,25.4711,25.5165,154600.0
2013-11-14 15:35:00,33.73,33.74,33.71,33.73,95800.0,25.5165,25.524,25.5014,25.5165,95800.0
2013-11-14 15:40:00,33.74,33.75,33.73,33.74,224400.0,25.524,25.5316,25.5165,25.524,224400.0
2013-11-14 15:45:00,33.74,33.75,33.72,33.73,165000.0,25.524,25.5316,25.5089,25.5165,165000.0
2013-11-14 15:50:00,33.73,33.74,33.71,33.71,175400.0,25.5165,25.524,25.5014,25.5014,175400.0
2013-11-14 15:55:00,33.72,33.75,33.71,33.74,270000.0,25.5089,25.5316,25.5014,25.524,270000.0
2013-11-15 09:30:00,33.6,33.69,33.56,33.57,454200.0,25.4181,25.4862,25.3879,25.3954,454200.0
2013-11-15 09:35:00,33.55,33.56,33.48,33.48,63600.0,25.3803,25.3879,25.3274,25.3274,63600.0
2013-11-15 09:40:00,33.47,33.5,33.37,33.5,167400.0,25.3198,25.3425,25.2441,25.3425,167400.0
2013-11-15 09:45:00,33.49,33.5,33.44,33.46,61600.0,25.3349,25.3425,25.2971,25.3122,61600.0
2013-11-15 09:50:00,33.45,33.48,33.42,33.44,81000.0,25.3047,25.3274,25.282,25.2971,81000.0
2013-11-15 09:55:00,33.44,33.44,33.38,33.42,58200.0,25.2971,25.2971,25.2517,25.282,58200.0
2013-11-15 10:00:00,33.42,33.43,33.38,33.38,46200.0,25.282,25.2895,25.2517,25.2517,46200.0
2013-11-15 10:05:00,33.38,33.41,33.36,33.41,48600.0,25.2517,25.2744,25.2366,25.2744,48600.0
2013-11-15 10:10:00,33.41,33.49,33.41,33.44,57400.0,25.2744,25.3349,25.2744,25.2971,57400.0
2013-11-15 10:15:00,33.43,33.45,33.42,33.44,46200.0,25.2895,25.3047,25.282,25.2971,46200.0
2013-11-15 10:20:00,33.44,33.45,33.44,33.45,24600.0,25.2971,25.3047,25.2971,25.3047,24600.0
2013-11-15 10:25:00,33.45,33.47,33.43,33.44,39600.0,25.3047,25.3198,25.2895,25.2971,39600.0
2013-11-15 10:30:00,33.43,33.46,33.41,33.42,54600.0,25.2895,25.3122,25.2744,25.282,54600.0
2013-11-15 10:35:00,33.42,33.43,33.41,33.43,24800.0,25.282,25.2895,25.2744,25.2895,24800.0
2013-11-15 10:40:00,33.42,33.45,33.38,33.38,153600.0,25.282,25.3047,25.2517,25.2517,153600.0
2013-11-15 10:45:00,33.38,33.4,33.36,33.4,36200.0,25.2517,25.2668,25.2366,25.2668,36200.0
2013-11-15 10:50:00,33.39,33.4,33.3,33.32,64200.0,25.2593,25.2668,25.1912,25.2063,64200.0
2013-11-15 10:55:00,33.32,33.33,33.31,33.33,29600.0,25.2063,25.2139,25.1988,25.2139,29600.0
2013-11-15 11:00:00,33.33,33.34,33.31,33.32,25400.0,25.2139,25.2215,25.1988,25.2063,25400.0
2013-11-15 11:05:00,33.32,33.36,33.31,33.35,29800.0,25.2063,25.2366,25.1988,25.229,29800.0
2013-11-15 11:10:00,33.34,33.37,33.34,33.35,40800.0,25.2215,25.2441,25.2215,25.229,40800.0
2013-11-15 11:15:00,33.35,33.35,33.34,33.35,22400.0,25.229,25.229,25.2215,25.229,22400.0
2013-11-15 11:20:00,33.34,33.34,33.32,33.33,70400.0,25.2215,25.2215,25.2063,25.2139,70400.0
2013-11-15 11:25:00,33.32,33.33,33.27,33.27,48400.0,25.2063,25.2139,25.1685,25.1685,48400.0
2013-11-15 11:30:00,33.27,33.27,33.25,33.26,39600.0,25.1685,25.1685,25.1534,25.1609,39600.0
2013-11-15 11:35:00,33.26,33.27,33.21,33.22,32000.0,25.1609,25.1685,25.1231,25.1307,32000.0
2013-11-15 11:40:00,33.23,33.23,33.21,33.23,14600.0,25.1382,25.1382,25.1231,25.1382,14600.0
2013-11-15 11:45:00,33.23,33.26,33.22,33.26,43000.0,25.1382,25.1609,25.1307,25.1609,43000.0
2013-11-15 11:50:00,33.24,33.27,33.24,33.25,48200.0,25.1458,25.1685,25.1458,25.1534,48200.0
2013-11-15 11:55:00,33.25,33.27,33.25,33.26,61800.0,25.1534,25.1685,25.1534,25.1609,61800.0
2013-11-15 12:00:00,33.26,33.29,33.25,33.28,69400.0,25.1609,25.1836,25.1534,25.1761,69400.0
2013-11-15 12:05:00,33.29,33.31,33.27,33.3,39000.0,25.1836,25.1988,25.1685,25.1912,39000.0
2013-11-15 12:10:00,33.3,33.3,33.28,33.29,14600.0,25.1912,25.1912,25.1761,25.1836,14600.0
2013-11-15 12:15:00,33.29,33.29,33.29,33.29,13600.0,25.1836,25.1836,25.1836,25.1836,13600.0
2013-11-15 12:20:00,33.29,33.33,33.29,33.33,21400.0,25.1836,25.2139,25.1836,25.2139,21400.0
2013-11-15 12:25:00,33.33,33.33,33.28,33.29,32400.0,25.2139,25.2139,25.1761,25.1836,32400.0
2013-11-15 12:30:00,33.29,33.3,33.27,33.28,38000.0,25.1836,25.1912,25.1685,25.1761,38000.0
2013-11-15 12:35:00,33.27,33.27,33.24,33.25,30600.0,25.1685,25.1685,25.1458,25.1534,30600.0
2013-11-15 12:40:00,33.25,33.25,33.24,33.24,24000.0,25.1534,25.1534,25.1458,25.1458,24000.0
2013-11-15 12:45:00,33.24,33.25,33.24,33.24,8800.0,25.1458,25.1534,25.1458,25.1458,8800.0
2013-11-15 12:50:00,33.24,33.24,33.23,33.23,28200.0,25.1458,25.1458,25.1382,25.1382,28200.0
2013-11-15 12:55:00,33.23,33.24,33.23,33.24,8000.0,25.1382,25.1458,25.1382,25.1458,8000.0
2013-11-15 13:00:00,33.25,33.27,33.25,33.26,30000.0,25.1534,25.1685,25.1534,25.1609,30000.0
2013-11-15 13:05:00,33.24,33.26,33.24,33.26,28000.0,25.1458,25.1609,25.1458,25.1609,28000.0
2013-11-15 13:10:00,33.26,33.27,33.25,33.27,32400.0,25.1609,25.1685,25.1534,25.1685,32400.0
2013-11-15 13:15:00,33.27,33.29,33.27,33.29,27600.0,25.1685,25.1836,25.1685,25.1836,27600.0
2013-11-15 13:20:00,33.3,33.35,33.3,33.35,26200.0,25.1912,25.229,25.1912,25.229,26200.0
2013-11-15 13:25:00,33.35,33.38,33.35,33.38,12000.0,25.229,25.2517,25.229,25.2517,12000.0
2013-11-15 13:30:00,33.37,33.37,33.35,33.36,18400.0,25.2441,25.2441,25.229,25.2366,18400.0
2013-11-15 13:35:00,33.36,33.38,33.35,33.37,24800.0,25.2366,25.2517,25.229,25.2441,24800.0
2013-11-15 13:40:00,33.37,33.38,33.34,33.35,37600.0,25.2441,25.2517,25.2215,25.229,37600.0
2013-11-15 13:45:00,33.35,33.35,33.33,33.34,17800.0,25.229,25.229,25.2139,25.2215,17800.0
2013-11-15 13:50:00,33.33,33.35,33.33,33.35,14600.0,25.2139,25.229,25.2139,25.229,14600.0
2013-11-15 13:55:00,33.35,33.35,33.31,33.32,58600.0,25.229,25.229,25.1988,25.2063,58600.0
2013-11-15 14:00:00,33.33,33.38,33.33,33.38,47600.0,25.2139,25.2517,25.2139,25.2517,47600.0
2013-11-15 14:05:00,33.38,33.38,33.36,33.37,26200.0,25.2517,25.2517,25.2366,25.2441,26200.0
2013-11-15 14:10:00,33.37,33.41,33.36,33.4,17800.0,25.2441,25.2744,25.2366,25.2668,17800.0
2013-11-15 14:15:00,33.4,33.41,33.4,33.4,44200.0,25.2668,25.2744,25.2668,25.2668,44200.0
2013-11-15 14:20:00,33.4,33.43,33.4,33.43,24800.0,25.2668,25.2895,25.2668,25.2895,24800.0
2013-11-15 14:25:00,33.43,33.44,33.42,33.44,48200.0,25.2895,25.2971,25.282,25.2971,48200.0
2013-11-15 14:30:00,33.43,33.44,33.41,33.43,42800.0,25.2895,25.2971,25.2744,25.2895,42800.0
2013-11-15 14:35:00,33.43,33.44,33.42,33.43,31000.0,25.2895,25.2971,25.282,25.2895,31000.0
2013-11-15 14:40:00,33.43,33.44,33.42,33.44,22200.0,25.2895,25.2971,25.282,25.2971,22200.0
2013-11-15 14:45:00,33.44,33.45,33.42,33.44,42000.0,25.2971,25.3047,25.282,25.2971,42000.0
2013-11-15 14:50:00,33.44,33.46,33.44,33.46,40400.0,25.2971,25.3122,25.2971,25.3122,40400.0
2013-11-15 14:55:00,33.46,33.48,33.45,33.45,57400.0,25.3122,25.3274,25.3047,25.3047,57400.0
2013-11-15 15:00:00,33.44,33.5,33.44,33.5,83600.0,25.2971,25.3425,25.2971,25.3425,83600.0
2013-11-15 15:05:00,33.5,33.55,33.49,33.55,86400.0,25.3425,25.3803,25.3349,25.3803,86400.0
2013-11-15 15:10:00,33.55,33.6,33.55,33.58,90400.0,25.3803,25.4181,25.3803,25.403,90400.0
2013-11-15 15:15:00,33.58,33.63,33.58,33.63,127600.0,25.403,25.4408,25.403,25.4408,127600.0
2013-11-15 15:20:00,33.63,33.64,33.6,33.63,91800.0,25.4408,25.4484,25.4181,25.4408,91800.0
2013-11-15 15:25:00,33.63,33.66,33.62,33.65,119800.0,25.4408,25.4635,25.4333,25.456,119800.0
2013-11-15 15:30:00,33.65,33.69,33.62,33.69,118800.0,25.456,25.4862,25.4333,25.4862,118800.0
2013-11-15 15:35:00,33.7,33.74,33.69,33.73,167600.0,25.4938,25.524,25.4862,25.5165,167600.0
2013-11-15 15:40:00,33.73,33.74,33.71,33.74,108000.0,25.5165,25.524,25.5014,25.524,108000.0
2013-11-15 15:45:00,33.74,33.74,33.71,33.74,231400.0,25.524,25.524,25.5014,25.524,231400.0
2013-11-15 15:50:00,33.74,33.74,33.7,33.7,170200.0,25.524,25.524,25.4938,25.4938,170200.0
2013-11-15 15:55:00,33.71,33.76,33.7,33.74,327600.0,25.5014,25.5392,25.4938,25.524,327600.0
2013-11-18 09:30:00,33.6,33.6,33.47,33.57,149000.0,25.5587,25.5587,25.4598,25.5359,149000.0
2013-11-18 09:35:00,33.56,33.57,33.51,33.52,48600.0,25.5283,25.5359,25.4903,25.4979,48600.0
2013-11-18 09:40:00,33.51,33.54,33.49,33.51,83000.0,25.4903,25.5131,25.475,25.4903,83000.0
2013-11-18 09:45:00,33.51,33.52,33.48,33.5,70400.0,25.4903,25.4979,25.4674,25.4826,70400.0
2013-11-18 09:50:00,33.51,33.57,33.49,33.56,41800.0,25.4903,25.5359,25.475,25.5283,41800.0
2013-11-18 09:55:00,33.56,33.56,33.49,33.49,41000.0,25.5283,25.5283,25.475,25.475,41000.0
2013-11-18 10:00:00,33.49,33.52,33.49,33.52,25200.0,25.475,25.4979,25.475,25.4979,25200.0
2013-11-18 10:05:00,33.52,33.55,33.5,33.53,29000.0,25.4979,25.5207,25.4826,25.5055,29000.0
2013-11-18 10:10:00,33.54,33.59,33.52,33.57,74400.0,25.5131,25.5511,25.4979,25.5359,74400.0
2013-11-18 10:15:00,33.57,33.59,33.56,33.59,34600.0,25.5359,25.5511,25.5283,25.5511,34600.0
2013-11-18 10:20:00,33.57,33.6,33.54,33.56,37600.0,25.5359,25.5587,25.5131,25.5283,37600.0
2013-11-18 10:25:00,33.54,33.6,33.54,33.6,50000.0,25.5131,25.5587,25.5131,25.5587,50000.0
2013-11-18 10:30:00,33.6,33.61,33.57,33.57,35000.0,25.5587,25.5663,25.5359,25.5359,35000.0
2013-11-18 10:35:00,33.58,33.61,33.55,33.61,31000.0,25.5435,25.5663,25.5207,25.5663,31000.0
2013-11-18 10:40:00,33.61,33.61,33.58,33.6,20800.0,25.5663,25.5663,25.5435,25.5587,20800.0
2013-11-18 10:45:00,33.6,33.63,33.6,33.62,13600.0,25.5587,25.5815,25.5587,25.5739,13600.0
2013-11-18 10:50:00,33.62,33.65,33.61,33.63,21600.0,25.5739,25.5968,25.5663,25.5815,21600.0
2013-11-18 10:55:00,33.62,33.63,33.6,33.61,24200.0,25.5739,25.5815,25.5587,25.5663,24200.0
2013-11-18 11:00:00,33.62,33.67,33.62,33.65,33000.0,25.5739,25.612,25.5739,25.5968,33000.0
2013-11-18 11:05:00,33.65,33.69,33.65,33.67,49000.0,25.5968,25.6272,25.5968,25.612,49000.0
2013-11-18 11:10:00,33.66,33.72,33.66,33.72,65000.0,25.6044,25.65,25.6044,25.65,65000.0
2013-11-18 11:15:00,33.72,33.74,33.71,33.73,78400.0,25.65,25.6652,25.6424,25.6576,78400.0
2013-11-18 11:20:00,33.72,33.72,33.68,33.68,41000.0,25.65,25.65,25.6196,25.6196,41000.0
2013-11-18 11:25:00,33.68,33.7,33.67,33.67,17800.0,25.6196,25.6348,25.612,25.612,17800.0
2013-11-18 11:30:00,33.67,33.67,33.63,33.64,21000.0,25.612,25.612,25.5815,25.5891,21000.0
2013-11-18 11:35:00,33.65,33.65,33.63,33.65,26200.0,25.5968,25.5968,25.5815,25.5968,26200.0
2013-11-18 11:40:00,33.63,33.66,33.63,33.64,21000.0,25.5815,25.6044,25.5815,25.5891,21000.0
2013-11-18 11:45:00,33.65,33.67,33.64,33.66,24000.0,25.5968,25.612,25.5891,25.6044,24000.0
2013-11-18 11:50:00,33.67,33.68,33.64,33.64,20200.0,25.612,25.6196,25.5891,25.5891,20200.0
2013-11-18 11:55:00,33.65,33.66,33.63,33.63,28000.0,25.5968,25.6044,25.5815,25.5815,28000.0
2013-11-18 12:00:00,33.63,33.69,33.63,33.68,28600.0,25.5815,25.6272,25.5815,25.6196,28600.0
2013-11-18 12:05:00,33.68,33.69,33.66,33.67,12000.0,25.6196,25.6272,25.6044,25.612,12000.0
2013-11-18 12:10:00,33.67,33.67,33.63,33.65,13400.0,25.612,25.612,25.5815,25.5968,13400.0
2013-11-18 12:15:00,33.65,33.65,33.62,33.64,13200.0,25.5968,25.5968,25.5739,25.5891,13200.0
2013-11-18 12:20:00,33.65,33.65,33.59,33.59,49000.0,25.5968,25.5968,25.5511,25.5511,49000.0
2013-11-18 12:25:00,33.6,33.6,33.57,33.57,15000.0,25.5587,25.5587,25.5359,25.5359,15000.0
2013-11-18 12:30:00,33.57,33.59,33.57,33.59,10400.0,25.5359,25.5511,25.5359,25.5511,10400.0
2013-11-18 12:35:00,33.59,33.59,33.54,33.54,16600.0,25.5511,25.5511,25.5131,25.5131,16600.0
2013-11-18 12:40:00,33.54,33.54,33.52,33.53,12400.0,25.5131,25.5131,25.4979,25.5055,12400.0
2013-11-18 12:45:00,33.54,33.54,33.52,33.52,29400.0,25.5131,25.5131,25.4979,25.4979,29400.0
2013-11-18 12:50:00,33.52,33.54,33.51,33.52,32400.0,25.4979,25.5131,25.4903,25.4979,32400.0
2013-11-18 12:55:00,33.52,33.54,33.52,33.52,28800.0,25.4979,25.5131,25.4979,25.4979,28800.0
2013-11-18 13:00:00,33.52,33.52,33.46,33.48,56400.0,25.4979,25.4979,25.4522,25.4674,56400.0
2013-11-18 13:05:00,33.48,33.5,33.48,33.5,45600.0,25.4674,25.4826,25.4674,25.4826,45600.0
2013-11-18 13:10:00,33.49,33.5,33.47,33.48,115400.0,25.475,25.4826,25.4598,25.4674,115400.0
2013-11-18 13:15:00,33.48,33.49,33.47,33.49,15000.0,25.4674,25.475,25.4598,25.475,15000.0
2013-11-18 13:20:00,33.49,33.51,33.48,33.48,17600.0,25.475,25.4903,25.4674,25.4674,17600.0
2013-11-18 13:25:00,33.48,33.49,33.47,33.48,20000.0,25.4674,25.475,25.4598,25.4674,20000.0
2013-11-18 13:30:00,33.48,33.52,33.46,33.51,29800.0,25.4674,25.4979,25.4522,25.4903,29800.0
2013-11-18 13:35:00,33.5,33.51,33.49,33.51,16400.0,25.4826,25.4903,25.475,25.4903,16400.0
2013-11-18 13:40:00,33.51,33.51,33.47,33.47,23600.0,25.4903,25.4903,25.4598,25.4598,23600.0
2013-11-18 13:45:00,33.47,33.5,33.46,33.48,46600.0,25.4598,25.4826,25.4522,25.4674,46600.0
2013-11-18 13:50:00,33.49,33.51,33.46,33.51,61600.0,25.475,25.4903,25.4522,25.4903,61600.0
2013-11-18 13:55:00,33.51,33.52,33.5,33.51,8200.0,25.4903,25.4979,25.4826,25.4903,8200.0
2013-11-18 14:00:00,33.51,33.53,33.5,33.52,28600.0,25.4903,25.5055,25.4826,25.4979,28600.0
2013-11-18 14:05:00,33.52,33.54,33.52,33.54,11800.0,25.4979,25.5131,25.4979,25.5131,11800.0
2013-11-18 14:10:00,33.54,33.56,33.53,33.55,31400.0,25.5131,25.5283,25.5055,25.5207,31400.0
2013-11-18 14:15:00,33.55,33.59,33.54,33.59,93000.0,25.5207,25.5511,25.5131,25.5511,93000.0
2013-11-18 14:20:00,33.59,33.6,33.59,33.6,33600.0,25.5511,25.5587,25.5511,25.5587,33600.0
2013-11-18 14:25:00,33.6,33.63,33.6,33.63,50000.0,25.5587,25.5815,25.5587,25.5815,50000.0
2013-11-18 14:30:00,33.63,33.63,33.59,33.59,53800.0,25.5815,25.5815,25.5511,25.5511,53800.0
2013-11-18 14:35:00,33.59,33.6,33.58,33.59,23000.0,25.5511,25.5587,25.5435,25.5511,23000.0
2013-11-18 14:40:00,33.59,33.59,33.55,33.56,28400.0,25.5511,25.5511,25.5207,25.5283,28400.0
2013-11-18 14:45:00,33.56,33.56,33.52,33.55,39000.0,25.5283,25.5283,25.4979,25.5207,39000.0
2013-11-18 14:50:00,33.55,33.56,33.54,33.54,32000.0,25.5207,25.5283,25.5131,25.5131,32000.0
2013-11-18 14:55:00,33.54,33.55,33.52,33.53,36400.0,25.5131,25.5207,25.4979,25.5055,36400.0
2013-11-18 15:00:00,33.53,33.56,33.52,33.56,62400.0,25.5055,25.5283,25.4979,25.5283,62400.0
2013-11-18 15:05:00,33.56,33.56,33.51,33.51,48200.0,25.5283,25.5283,25.4903,25.4903,48200.0
2013-11-18 15:10:00,33.52,33.53,33.46,33.46,59000.0,25.4979,25.5055,25.4522,25.4522,59000.0
2013-11-18 15:15:00,33.47,33.51,33.46,33.51,63400.0,25.4598,25.4903,25.4522,25.4903,63400.0
2013-11-18 15:20:00,33.51,33.51,33.43,33.43,44000.0,25.4903,25.4903,25.4294,25.4294,44000.0
2013-11-18 15:25:00,33.43,33.47,33.4,33.44,136600.0,25.4294,25.4598,25.4066,25.437,136600.0
2013-11-18 15:30:00,33.43,33.43,33.39,33.42,72800.0,25.4294,25.4294,25.399,25.4218,72800.0
2013-11-18 15:35:00,33.42,33.46,33.41,33.45,91400.0,25.4218,25.4522,25.4142,25.4446,91400.0
2013-11-18 15:40:00,33.46,33.48,33.43,33.45,98600.0,25.4522,25.4674,25.4294,25.4446,98600.0
2013-11-18 15:45:00,33.45,33.47,33.42,33.42,178000.0,25.4446,25.4598,25.4218,25.4218,178000.0
2013-11-18 15:50:00,33.43,33.45,33.39,33.41,125200.0,25.4294,25.4446,25.399,25.4142,125200.0
2013-11-18 15:55:00,33.41,33.45,33.38,33.45,262600.0,25.4142,25.4446,25.3914,25.4446,262600.0
2013-11-19 09:30:00,33.45,33.51,33.42,33.47,57200.0,25.4446,25.4903,25.4218,25.4598,57200.0
2013-11-19 09:35:00,33.47,33.48,33.4,33.43,32000.0,25.4598,25.4674,25.4066,25.4294,32000.0
2013-11-19 09:40:00,33.44,33.45,33.37,33.38,103200.0,25.437,25.4446,25.3838,25.3914,103200.0
2013-11-19 09:45:00,33.38,33.39,33.35,33.35,10800.0,25.3914,25.399,25.3685,25.3685,10800.0
2013-11-19 09:50:00,33.37,33.43,33.36,33.4,43600.0,25.3838,25.4294,25.3762,25.4066,43600.0
2013-11-19 09:55:00,33.41,33.45,33.38,33.43,20600.0,25.4142,25.4446,25.3914,25.4294,20600.0
2013-11-19 10:00:00,33.42,33.45,33.4,33.42,60800.0,25.4218,25.4446,25.4066,25.4218,60800.0
2013-11-19 10:05:00,33.42,33.43,33.38,33.41,46200.0,25.4218,25.4294,25.3914,25.4142,46200.0
2013-11-19 10:10:00,33.4,33.4,33.34,33.35,24200.0,25.4066,25.4066,25.3609,25.3685,24200.0
2013-11-19 10:15:00,33.35,33.37,33.33,33.33,43800.0,25.3685,25.3838,25.3533,25.3533,43800.0
2013-11-19 10:20:00,33.33,33.34,33.3,33.3,78600.0,25.3533,25.3609,25.3305,25.3305,78600.0
2013-11-19 10:25:00,33.31,33.31,33.27,33.28,24200.0,25.3381,25.3381,25.3077,25.3153,24200.0
2013-11-19 10:30:00,33.27,33.29,33.26,33.26,41200.0,25.3077,25.3229,25.3001,25.3001,41200.0
2013-11-19 10:35:00,33.26,33.3,33.26,33.26,64000.0,25.3001,25.3305,25.3001,25.3001,64000.0
2013-11-19 10:40:00,33.27,33.3,33.27,33.3,31400.0,25.3077,25.3305,25.3077,25.3305,31400.0
2013-11-19 10:45:00,33.3,33.3,33.24,33.24,28000.0,25.3305,25.3305,25.2849,25.2849,28000.0
2013-11-19 10:50:00,33.24,33.24,33.19,33.19,52200.0,25.2849,25.2849,25.2468,25.2468,52200.0
2013-11-19 10:55:00,33.19,33.22,33.19,33.22,39400.0,25.2468,25.2697,25.2468,25.2697,39400.0
2013-11-19 11:00:00,33.22,33.23,33.21,33.21,20400.0,25.2697,25.2773,25.2621,25.2621,20400.0
2013-11-19 11:05:00,33.22,33.24,33.21,33.23,14800.0,25.2697,25.2849,25.2621,25.2773,14800.0
2013-11-19 11:10:00,33.23,33.24,33.22,33.23,34200.0,25.2773,25.2849,25.2697,25.2773,34200.0
2013-11-19 11:15:00,33.24,33.24,33.22,33.24,19200.0,25.2849,25.2849,25.2697,25.2849,19200.0
2013-11-19 11:20:00,33.24,33.26,33.21,33.23,24200.0,25.2849,25.3001,25.2621,25.2773,24200.0
2013-11-19 11:25:00,33.23,33.24,33.21,33.22,48200.0,25.2773,25.2849,25.2621,25.2697,48200.0
2013-11-19 11:30:00,33.21,33.24,33.2,33.23,52800.0,25.2621,25.2849,25.2544,25.2773,52800.0
2013-11-19 11:35:00,33.23,33.24,33.21,33.21,15200.0,25.2773,25.2849,25.2621,25.2621,15200.0
2013-11-19 11:40:00,33.21,33.21,33.16,33.16,37400.0,25.2621,25.2621,25.224,25.224,37400.0
2013-11-19 11:45:00,33.16,33.2,33.13,33.18,20400.0,25.224,25.2544,25.2012,25.2392,20400.0
2013-11-19 11:50:00,33.18,33.2,33.17,33.2,10400.0,25.2392,25.2544,25.2316,25.2544,10400.0
2013-11-19 11:55:00,33.2,33.2,33.19,33.2,8800.0,25.2544,25.2544,25.2468,25.2544,8800.0
2013-11-19 12:00:00,33.2,33.2,33.18,33.2,32600.0,25.2544,25.2544,25.2392,25.2544,32600.0
2013-11-19 12:05:00,33.22,33.27,33.22,33.24,26000.0,25.2697,25.3077,25.2697,25.2849,26000.0
2013-11-19 12:10:00,33.24,33.26,33.22,33.25,25200.0,25.2849,25.3001,25.2697,25.2925,25200.0
2013-11-19 12:15:00,33.24,33.24,33.23,33.23,8600.0,25.2849,25.2849,25.2773,25.2773,8600.0
2013-11-19 12:20:00,33.23,33.24,33.21,33.24,28000.0,25.2773,25.2849,25.2621,25.2849,28000.0
2013-11-19 12:25:00,33.24,33.25,33.23,33.23,25400.0,25.2849,25.2925,25.2773,25.2773,25400.0
2013-11-19 12:30:00,33.22,33.22,33.2,33.22,24800.0,25.2697,25.2697,25.2544,25.2697,24800.0
2013-11-19 12:35:00,33.22,33.23,33.21,33.23,15200.0,25.2697,25.2773,25.2621,25.2773,15200.0
2013-11-19 12:40:00,33.22,33.22,33.2,33.2,13800.0,25.2697,25.2697,25.2544,25.2544,13800.0
2013-11-19 12:45:00,33.2,33.22,33.2,33.2,16800.0,25.2544,25.2697,25.2544,25.2544,16800.0
2013-11-19 12:50:00,33.2,33.24,33.2,33.23,24600.0,25.2544,25.2849,25.2544,25.2773,24600.0
2013-11-19 12:55:00,33.23,33.24,33.18,33.18,25800.0,25.2773,25.2849,25.2392,25.2392,25800.0
2013-11-19 13:00:00,33.18,33.2,33.17,33.19,21200.0,25.2392,25.2544,25.2316,25.2468,21200.0
2013-11-19 13:05:00,33.2,33.2,33.17,33.18,24000.0,25.2544,25.2544,25.2316,25.2392,24000.0
2013-11-19 13:10:00,33.18,33.2,33.16,33.16,29600.0,25.2392,25.2544,25.224,25.224,29600.0
2013-11-19 13:15:00,33.16,33.19,33.16,33.19,22200.0,25.224,25.2468,25.224,25.2468,22200.0
2013-11-19 13:20:00,33.19,33.19,33.16,33.16,27000.0,25.2468,25.2468,25.224,25.224,27000.0
2013-11-19 13:25:00,33.16,33.17,33.13,33.14,29800.0,25.224,25.2316,25.2012,25.2088,29800.0
2013-11-19 13:30:00,33.13,33.17,33.11,33.17,28000.0,25.2012,25.2316,25.186,25.2316,28000.0
2013-11-19 13:35:00,33.17,33.17,33.15,33.15,20800.0,25.2316,25.2316,25.2164,25.2164,20800.0
2013-11-19 13:40:00,33.13,33.16,33.12,33.15,22800.0,25.2012,25.224,25.1936,25.2164,22800.0
2013-11-19 13:45:00,33.17,33.17,33.13,33.14,35800.0,25.2316,25.2316,25.2012,25.2088,35800.0
2013-11-19 13:50:00,33.15,33.15,33.13,33.14,11000.0,25.2164,25.2164,25.2012,25.2088,11000.0
2013-11-19 13:55:00,33.13,33.15,33.13,33.14,23800.0,25.2012,25.2164,25.2012,25.2088,23800.0
2013-11-19 14:00:00,33.14,33.2,33.14,33.18,35600.0,25.2088,25.2544,25.2088,25.2392,35600.0
2013-11-19 14:05:00,33.18,33.21,33.16,33.17,32400.0,25.2392,25.2621,25.224,25.2316,32400.0
2013-11-19 14:10:00,33.17,33.2,33.15,33.16,57600.0,25.2316,25.2544,25.2164,25.224,57600.0
2013-11-19 14:15:00,33.16,33.2,33.16,33.2,22200.0,25.224,25.2544,25.224,25.2544,22200.0
2013-11-19 14:20:00,33.2,33.2,33.18,33.2,30600.0,25.2544,25.2544,25.2392,25.2544,30600.0
2013-11-19 14:25:00,33.2,33.2,33.19,33.19,33600.0,25.2544,25.2544,25.2468,25.2468,33600.0
2013-11-19 14:30:00,33.19,33.21,33.19,33.2,25000.0,25.2468,25.2621,25.2468,25.2544,25000.0
2013-11-19 14:35:00,33.21,33.24,33.2,33.23,64000.0,25.2621,25.2849,25.2544,25.2773,64000.0
2013-11-19 14:40:00,33.23,33.24,33.21,33.21,41400.0,25.2773,25.2849,25.2621,25.2621,41400.0
2013-11-19 14:45:00,33.21,33.24,33.21,33.24,57600.0,25.2621,25.2849,25.2621,25.2849,57600.0
2013-11-19 14:50:00,33.23,33.24,33.21,33.21,27800.0,25.2773,25.2849,25.2621,25.2621,27800.0
2013-11-19 14:55:00,33.21,33.21,33.18,33.19,26400.0,25.2621,25.2621,25.2392,25.2468,26400.0
2013-11-19 15:00:00,33.18,33.22,33.18,33.21,20800.0,25.2392,25.2697,25.2392,25.2621,20800.0
2013-11-19 15:05:00,33.21,33.22,33.19,33.22,36600.0,25.2621,25.2697,25.2468,25.2697,36600.0
2013-11-19 15:10:00,33.21,33.23,33.2,33.22,32800.0,25.2621,25.2773,25.2544,25.2697,32800.0
2013-11-19 15:15:00,33.22,33.26,33.22,33.24,35600.0,25.2697,25.3001,25.2697,25.2849,35600.0
2013-11-19 15:20:00,33.25,33.25,33.21,33.21,53800.0,25.2925,25.2925,25.2621,25.2621,53800.0
2013-11-19 15:25:00,33.21,33.23,33.21,33.22,60800.0,25.2621,25.2773,25.2621,25.2697,60800.0
2013-11-19 15:30:00,33.22,33.23,33.17,33.18,43400.0,25.2697,25.2773,25.2316,25.2392,43400.0
2013-11-19 15:35:00,33.18,33.2,33.17,33.18,34400.0,25.2392,25.2544,25.2316,25.2392,34400.0
2013-11-19 15:40:00,33.18,33.19,33.16,33.18,42200.0,25.2392,25.2468,25.224,25.2392,42200.0
2013-11-19 15:45:00,33.18,33.19,33.13,33.16,221000.0,25.2392,25.2468,25.2012,25.224,221000.0
2013-11-19 15:50:00,33.16,33.16,33.13,33.13,100800.0,25.224,25.224,25.2012,25.2012,100800.0
2013-11-19 15:55:00,33.13,33.16,33.13,33.15,130400.0,25.2012,25.224,25.2012,25.2164,130400.0
2013-11-20 09:30:00,33.17,33.27,33.16,33.26,101000.0,25.2316,25.3077,25.224,25.3001,101000.0
2013-11-20 09:35:00,33.27,33.29,33.1,33.13,44600.0,25.3077,25.3229,25.1784,25.2012,44600.0
2013-11-20 09:40:00,33.14,33.17,33.1,33.15,26000.0,25.2088,25.2316,25.1784,25.2164,26000.0
2013-11-20 09:45:00,33.13,33.18,33.09,33.1,32000.0,25.2012,25.2392,25.1708,25.1784,32000.0
2013-11-20 09:50:00,33.1,33.15,33.08,33.09,31600.0,25.1784,25.2164,25.1632,25.1708,31600.0
2013-11-20 09:55:00,33.09,33.13,33.06,33.11,28200.0,25.1708,25.2012,25.148,25.186,28200.0
2013-11-20 10:00:00,33.12,33.13,33.08,33.13,25400.0,25.1936,25.2012,25.1632,25.2012,25400.0
2013-11-20 10:05:00,33.13,33.14,33.1,33.13,19400.0,25.2012,25.2088,25.1784,25.2012,19400.0
2013-11-20 10:10:00,33.13,33.18,33.13,33.16,23200.0,25.2012,25.2392,25.2012,25.224,23200.0
2013-11-20 10:15:00,33.17,33.2,33.15,33.19,33000.0,25.2316,25.2544,25.2164,25.2468,33000.0
2013-11-20 10:20:00,33.19,33.25,33.18,33.21,25600.0,25.2468,25.2925,25.2392,25.2621,25600.0
2013-11-20 10:25:00,33.2,33.23,33.16,33.18,42400.0,25.2544,25.2773,25.224,25.2392,42400.0
2013-11-20 10:30:00,33.17,33.22,33.17,33.17,25200.0,25.2316,25.2697,25.2316,25.2316,25200.0
2013-11-20 10:35:00,33.17,33.22,33.16,33.22,35600.0,25.2316,25.2697,25.224,25.2697,35600.0
2013-11-20 10:40:00,33.2,33.23,33.18,33.2,28000.0,25.2544,25.2773,25.2392,25.2544,28000.0
2013-11-20 10:45:00,33.2,33.27,33.2,33.26,28200.0,25.2544,25.3077,25.2544,25.3001,28200.0
2013-11-20 10:50:00,33.26,33.27,33.2,33.25,20200.0,25.3001,25.3077,25.2544,25.2925,20200.0
2013-11-20 10:55:00,33.24,33.24,33.21,33.22,27800.0,25.2849,25.2849,25.2621,25.2697,27800.0
2013-11-20 11:00:00,33.22,33.22,33.18,33.18,46400.0,25.2697,25.2697,25.2392,25.2392,46400.0
2013-11-20 11:05:00,33.18,33.2,33.16,33.18,22600.0,25.2392,25.2544,25.224,25.2392,22600.0
2013-11-20 11:10:00,33.17,33.17,33.13,33.16,13000.0,25.2316,25.2316,25.2012,25.224,13000.0
2013-11-20 11:15:00,33.16,33.16,33.13,33.13,7000.0,25.224,25.224,25.2012,25.2012,7000.0
2013-11-20 11:20:00,33.13,33.15,33.13,33.14,8600.0,25.2012,25.2164,25.2012,25.2088,8600.0
2013-11-20 11:25:00,33.15,33.17,33.14,33.16,14200.0,25.2164,25.2316,25.2088,25.224,14200.0
2013-11-20 11:30:00,33.16,33.17,33.14,33.16,9800.0,25.224,25.2316,25.2088,25.224,9800.0
2013-11-20 11:35:00,33.16,33.19,33.14,33.14,14600.0,25.224,25.2468,25.2088,25.2088,14600.0
2013-11-20 11:40:00,33.14,33.15,33.13,33.13,14400.0,25.2088,25.2164,25.2012,25.2012,14400.0
2013-11-20 11:45:00,33.15,33.17,33.14,33.16,12200.0,25.2164,25.2316,25.2088,25.224,12200.0
2013-11-20 11:50:00,33.16,33.17,33.16,33.16,18000.0,25.224,25.2316,25.224,25.224,18000.0
2013-11-20 11:55:00,33.16,33.16,33.14,33.15,16200.0,25.224,25.224,25.2088,25.2164,16200.0
2013-11-20 12:00:00,33.16,33.18,33.15,33.17,16200.0,25.224,25.2392,25.2164,25.2316,16200.0
2013-11-20 12:05:00,33.17,33.21,33.17,33.21,14600.0,25.2316,25.2621,25.2316,25.2621,14600.0
2013-11-20 12:10:00,33.21,33.23,33.21,33.23,12400.0,25.2621,25.2773,25.2621,25.2773,12400.0
2013-11-20 12:15:00,33.23,33.27,33.23,33.25,24400.0,25.2773,25.3077,25.2773,25.2925,24400.0
2013-11-20 12:20:00,33.26,33.27,33.24,33.26,14400.0,25.3001,25.3077,25.2849,25.3001,14400.0
2013-11-20 12:25:00,33.27,33.27,33.24,33.24,12400.0,25.3077,25.3077,25.2849,25.2849,12400.0
2013-11-20 12:30:00,33.24,33.24,33.21,33.22,9600.0,25.2849,25.2849,25.2621,25.2697,9600.0
2013-11-20 12:35:00,33.22,33.24,33.21,33.21,6600.0,25.2697,25.2849,25.2621,25.2621,6600.0
2013-11-20 12:40:00,33.21,33.22,33.19,33.19,35000.0,25.2621,25.2697,25.2468,25.2468,35000.0
2013-11-20 12:45:00,33.18,33.21,33.18,33.21,8000.0,25.2392,25.2621,25.2392,25.2621,8000.0
2013-11-20 12:50:00,33.2,33.21,33.2,33.21,9800.0,25.2544,25.2621,25.2544,25.2621,9800.0
2013-11-20 12:55:00,33.2,33.21,33.17,33.17,18600.0,25.2544,25.2621,25.2316,25.2316,18600.0
2013-11-20 13:00:00,33.17,33.21,33.17,33.2,10000.0,25.2316,25.2621,25.2316,25.2544,10000.0
2013-11-20 13:05:00,33.2,33.21,33.19,33.21,31200.0,25.2544,25.2621,25.2468,25.2621,31200.0
2013-11-20 13:10:00,33.21,33.24,33.21,33.24,12200.0,25.2621,25.2849,25.2621,25.2849,12200.0
2013-11-20 13:15:00,33.23,33.23,33.2,33.2,11800.0,25.2773,25.2773,25.2544,25.2544,11800.0
2013-11-20 13:20:00,33.21,33.21,33.2,33.2,11200.0,25.2621,25.2621,25.2544,25.2544,11200.0
2013-11-20 13:25:00,33.2,33.21,33.19,33.21,16800.0,25.2544,25.2621,25.2468,25.2621,16800.0
2013-11-20 13:30:00,33.21,33.23,33.21,33.22,8800.0,25.2621,25.2773,25.2621,25.2697,8800.0
2013-11-20 13:35:00,33.22,33.24,33.21,33.24,21000.0,25.2697,25.2849,25.2621,25.2849,21000.0
2013-11-20 13:40:00,33.24,33.26,33.24,33.26,14800.0,25.2849,25.3001,25.2849,25.3001,14800.0
2013-11-20 13:45:00,33.27,33.29,33.26,33.29,22800.0,25.3077,25.3229,25.3001,25.3229,22800.0
2013-11-20 13:50:00,33.28,33.29,33.26,33.26,10000.0,25.3153,25.3229,25.3001,25.3001,10000.0
2013-11-20 13:55:00,33.26,33.26,33.23,33.24,13600.0,25.3001,25.3001,25.2773,25.2849,13600.0
2013-11-20 14:00:00,33.23,33.24,33.17,33.22,43600.0,25.2773,25.2849,25.2316,25.2697,43600.0
2013-11-20 14:05:00,33.22,33.23,33.16,33.17,22600.0,25.2697,25.2773,25.224,25.2316,22600.0
2013-11-20 14:10:00,33.17,33.17,33.08,33.1,20000.0,25.2316,25.2316,25.1632,25.1784,20000.0
2013-11-20 14:15:00,33.1,33.22,33.09,33.22,37000.0,25.1784,25.2697,25.1708,25.2697,37000.0
2013-11-20 14:20:00,33.22,33.23,33.19,33.19,21600.0,25.2697,25.2773,25.2468,25.2468,21600.0
2013-11-20 14:25:00,33.2,33.2,33.17,33.19,15400.0,25.2544,25.2544,25.2316,25.2468,15400.0
2013-11-20 14:30:00,33.18,33.18,33.14,33.16,18800.0,25.2392,25.2392,25.2088,25.224,18800.0
2013-11-20 14:35:00,33.16,33.16,33.1,33.1,39600.0,25.224,25.224,25.1784,25.1784,39600.0
2013-11-20 14:40:00,33.11,33.11,33.07,33.08,32800.0,25.186,25.186,25.1556,25.1632,32800.0
2013-11-20 14:45:00,33.09,33.11,33.08,33.1,24800.0,25.1708,25.186,25.1632,25.1784,24800.0
2013-11-20 14:50:00,33.1,33.1,33.04,33.07,59800.0,25.1784,25.1784,25.1327,25.1556,59800.0
2013-11-20 14:55:00,33.08,33.08,33.05,33.07,36000.0,25.1632,25.1632,25.1403,25.1556,36000.0
2013-11-20 15:00:00,33.06,33.06,33.03,33.04,62000.0,25.148,25.148,25.1251,25.1327,62000.0
2013-11-20 15:05:00,33.04,33.04,33.02,33.02,60800.0,25.1327,25.1327,25.1175,25.1175,60800.0
2013-11-20 15:10:00,33.02,33.05,33.02,33.04,31200.0,25.1175,25.1403,25.1175,25.1327,31200.0
2013-11-20 15:15:00,33.04,33.05,33.02,33.02,26200.0,25.1327,25.1403,25.1175,25.1175,26200.0
2013-11-20 15:20:00,33.02,33.06,33.02,33.05,75800.0,25.1175,25.148,25.1175,25.1403,75800.0
2013-11-20 15:25:00,33.05,33.08,33.05,33.08,60600.0,25.1403,25.1632,25.1403,25.1632,60600.0
2013-11-20 15:30:00,33.07,33.07,33.05,33.06,83000.0,25.1556,25.1556,25.1403,25.148,83000.0
2013-11-20 15:35:00,33.06,33.09,33.05,33.07,77200.0,25.148,25.1708,25.1403,25.1556,77200.0
2013-11-20 15:40:00,33.07,33.1,33.05,33.05,77000.0,25.1556,25.1784,25.1403,25.1403,77000.0
2013-11-20 15:45:00,33.06,33.08,33.04,33.06,81000.0,25.148,25.1632,25.1327,25.148,81000.0
2013-11-20 15:50:00,33.06,33.1,33.06,33.09,142000.0,25.148,25.1784,25.148,25.1708,142000.0
2013-11-20 15:55:00,33.09,33.13,33.09,33.11,174000.0,25.1708,25.2012,25.1708,25.186,174000.0
2013-11-21 09:30:00,33.1,33.22,33.1,33.15,159400.0,25.1784,25.2697,25.1784,25.2164,159400.0
2013-11-21 09:35:00,33.16,33.16,33.04,33.1,66600.0,25.224,25.224,25.1327,25.1784,66600.0
2013-11-21 09:40:00,33.09,33.15,33.08,33.13,39400.0,25.1708,25.2164,25.1632,25.2012,39400.0
2013-11-21 09:45:00,33.14,33.18,33.09,33.18,51800.0,25.2088,25.2392,25.1708,25.2392,51800.0
2013-11-21 09:50:00,33.18,33.18,33.13,33.14,29200.0,25.2392,25.2392,25.2012,25.2088,29200.0
2013-11-21 09:55:00,33.14,33.16,33.08,33.11,27000.0,25.2088,25.224,25.1632,25.186,27000.0
2013-11-21 10:00:00,33.12,33.13,33.05,33.08,25400.0,25.1936,25.2012,25.1403,25.1632,25400.0
2013-11-21 10:05:00,33.09,33.1,33.08,33.09,36200.0,25.1708,25.1784,25.1632,25.1708,36200.0
2013-11-21 10:10:00,33.1,33.1,33.07,33.08,78000.0,25.1784,25.1784,25.1556,25.1632,78000.0
2013-11-21 10:15:00,33.09,33.1,33.07,33.1,123800.0,25.1708,25.1784,25.1556,25.1784,123800.0
2013-11-21 10:20:00,33.1,33.1,33.08,33.1,45600.0,25.1784,25.1784,25.1632,25.1784,45600.0
2013-11-21 10:25:00,33.1,33.1,33.09,33.09,11600.0,25.1784,25.1784,25.1708,25.1708,11600.0
2013-11-21 10:30:00,33.09,33.1,33.07,33.09,94000.0,25.1708,25.1784,25.1556,25.1708,94000.0
2013-11-21 10:35:00,33.09,33.09,33.07,33.08,30200.0,25.1708,25.1708,25.1556,25.1632,30200.0
2013-11-21 10:40:00,33.09,33.1,33.08,33.09,49400.0,25.1708,25.1784,25.1632,25.1708,49400.0
2013-11-21 10:45:00,33.09,33.1,33.08,33.09,24000.0,25.1708,25.1784,25.1632,25.1708,24000.0
2013-11-21 10:50:00,33.09,33.1,33.08,33.09,28600.0,25.1708,25.1784,25.1632,25.1708,28600.0
2013-11-21 10:55:00,33.09,33.13,33.09,33.13,22800.0,25.1708,25.2012,25.1708,25.2012,22800.0
2013-11-21 11:00:00,33.13,33.13,33.1,33.1,47000.0,25.2012,25.2012,25.1784,25.1784,47000.0
2013-11-21 11:05:00,33.1,33.12,33.1,33.12,31600.0,25.1784,25.1936,25.1784,25.1936,31600.0
2013-11-21 11:10:00,33.11,33.14,33.1,33.13,35800.0,25.186,25.2088,25.1784,25.2012,35800.0
2013-11-21 11:15:00,33.13,33.13,33.12,33.12,24800.0,25.2012,25.2012,25.1936,25.1936,24800.0
2013-11-21 11:20:00,33.13,33.13,33.11,33.12,43400.0,25.2012,25.2012,25.186,25.1936,43400.0
2013-11-21 11:25:00,33.12,33.13,33.12,33.13,33800.0,25.1936,25.2012,25.1936,25.2012,33800.0
2013-11-21 11:30:00,33.13,33.13,33.12,33.13,42200.0,25.2012,25.2012,25.1936,25.2012,42200.0
2013-11-21 11:35:00,33.13,33.13,33.12,33.13,46200.0,25.2012,25.2012,25.1936,25.2012,46200.0
2013-11-21 11:40:00,33.13,33.13,33.12,33.13,47600.0,25.2012,25.2012,25.1936,25.2012,47600.0
2013-11-21 11:45:00,33.13,33.13,33.12,33.13,47200.0,25.2012,25.2012,25.1936,25.2012,47200.0
2013-11-21 11:50:00,33.13,33.17,33.12,33.17,35400.0,25.2012,25.2316,25.1936,25.2316,35400.0
2013-11-21 11:55:00,33.17,33.21,33.17,33.2,23600.0,25.2316,25.2621,25.2316,25.2544,23600.0
2013-11-21 12:00:00,33.21,33.22,33.2,33.21,15000.0,25.2621,25.2697,25.2544,25.2621,15000.0
2013-11-21 12:05:00,33.21,33.22,33.2,33.21,8000.0,25.2621,25.2697,25.2544,25.2621,8000.0
2013-11-21 12:10:00,33.21,33.24,33.21,33.24,47200.0,25.2621,25.2849,25.2621,25.2849,47200.0
2013-11-21 12:15:00,33.23,33.25,33.23,33.25,11000.0,25.2773,25.2925,25.2773,25.2925,11000.0
2013-11-21 12:20:00,33.26,33.27,33.25,33.27,19800.0,25.3001,25.3077,25.2925,25.3077,19800.0
2013-11-21 12:25:00,33.27,33.34,33.27,33.34,49400.0,25.3077,25.3609,25.3077,25.3609,49400.0
2013-11-21 12:30:00,33.34,33.35,33.33,33.35,31000.0,25.3609,25.3685,25.3533,25.3685,31000.0
2013-11-21 12:35:00,33.34,33.38,33.34,33.38,17600.0,25.3609,25.3914,25.3609,25.3914,17600.0
2013-11-21 12:40:00,33.37,33.38,33.37,33.38,31800.0,25.3838,25.3914,25.3838,25.3914,31800.0
2013-11-21 12:45:00,33.38,33.38,33.35,33.35,53600.0,25.3914,25.3914,25.3685,25.3685,53600.0
2013-11-21 12:50:00,33.35,33.35,33.32,33.32,24200.0,25.3685,25.3685,25.3457,25.3457,24200.0
2013-11-21 12:55:00,33.32,33.32,33.29,33.29,29400.0,25.3457,25.3457,25.3229,25.3229,29400.0
2013-11-21 13:00:00,33.29,33.31,33.29,33.3,8400.0,25.3229,25.3381,25.3229,25.3305,8400.0
2013-11-21 13:05:00,33.3,33.32,33.28,33.31,14000.0,25.3305,25.3457,25.3153,25.3381,14000.0
2013-11-21 13:10:00,33.31,33.32,33.29,33.32,27000.0,25.3381,25.3457,25.3229,25.3457,27000.0
2013-11-21 13:15:00,33.33,33.37,33.32,33.37,23200.0,25.3533,25.3838,25.3457,25.3838,23200.0
2013-11-21 13:20:00,33.37,33.4,33.36,33.37,28200.0,25.3838,25.4066,25.3762,25.3838,28200.0
2013-11-21 13:25:00,33.36,33.38,33.36,33.36,29200.0,25.3762,25.3914,25.3762,25.3762,29200.0
2013-11-21 13:30:00,33.35,33.37,33.35,33.36,15200.0,25.3685,25.3838,25.3685,25.3762,15200.0
2013-11-21 13:35:00,33.35,33.35,33.31,33.31,32600.0,25.3685,25.3685,25.3381,25.3381,32600.0
2013-11-21 13:40:00,33.31,33.33,33.29,33.33,36400.0,25.3381,25.3533,25.3229,25.3533,36400.0
2013-11-21 13:45:00,33.34,33.34,33.31,33.34,25600.0,25.3609,25.3609,25.3381,25.3609,25600.0
2013-11-21 13:50:00,33.34,33.34,33.32,33.32,30400.0,25.3609,25.3609,25.3457,25.3457,30400.0
2013-11-21 13:55:00,33.32,33.33,33.29,33.32,27800.0,25.3457,25.3533,25.3229,25.3457,27800.0
2013-11-21 14:00:00,33.32,33.32,33.31,33.32,15800.0,25.3457,25.3457,25.3381,25.3457,15800.0
2013-11-21 14:05:00,33.32,33.32,33.28,33.28,17000.0,25.3457,25.3457,25.3153,25.3153,17000.0
2013-11-21 14:10:00,33.28,33.29,33.27,33.29,23600.0,25.3153,25.3229,25.3077,25.3229,23600.0
2013-11-21 14:15:00,33.29,33.31,33.28,33.28,22600.0,25.3229,25.3381,25.3153,25.3153,22600.0
2013-11-21 14:20:00,33.29,33.29,33.27,33.28,24000.0,25.3229,25.3229,25.3077,25.3153,24000.0
2013-11-21 14:25:00,33.27,33.28,33.27,33.27,52800.0,25.3077,25.3153,25.3077,25.3077,52800.0
2013-11-21 14:30:00,33.27,33.27,33.25,33.26,44200.0,25.3077,25.3077,25.2925,25.3001,44200.0
2013-11-21 14:35:00,33.27,33.29,33.26,33.26,17600.0,25.3077,25.3229,25.3001,25.3001,17600.0
2013-11-21 14:40:00,33.26,33.29,33.26,33.27,24800.0,25.3001,25.3229,25.3001,25.3077,24800.0
2013-11-21 14:45:00,33.28,33.28,33.26,33.27,14400.0,25.3153,25.3153,25.3001,25.3077,14400.0
2013-11-21 14:50:00,33.27,33.28,33.27,33.27,18400.0,25.3077,25.3153,25.3077,25.3077,18400.0
2013-11-21 14:55:00,33.27,33.27,33.26,33.26,17600.0,25.3077,25.3077,25.3001,25.3001,17600.0
2013-11-21 15:00:00,33.26,33.29,33.26,33.29,28200.0,25.3001,25.3229,25.3001,25.3229,28200.0
2013-11-21 15:05:00,33.29,33.31,33.26,33.31,91400.0,25.3229,25.3381,25.3001,25.3381,91400.0
2013-11-21 15:10:00,33.31,33.33,33.31,33.33,31600.0,25.3381,25.3533,25.3381,25.3533,31600.0
2013-11-21 15:15:00,33.33,33.35,33.31,33.31,51000.0,25.3533,25.3685,25.3381,25.3381,51000.0
2013-11-21 15:20:00,33.32,33.35,33.32,33.35,17000.0,25.3457,25.3685,25.3457,25.3685,17000.0
2013-11-21 15:25:00,33.35,33.36,33.34,33.36,27000.0,25.3685,25.3762,25.3609,25.3762,27000.0
2013-11-21 15:30:00,33.35,33.38,33.33,33.33,136400.0,25.3685,25.3914,25.3533,25.3533,136400.0
2013-11-21 15:35:00,33.33,33.33,33.28,33.28,40400.0,25.3533,25.3533,25.3153,25.3153,40400.0
2013-11-21 15:40:00,33.28,33.31,33.27,33.29,122400.0,25.3153,25.3381,25.3077,25.3229,122400.0
2013-11-21 15:45:00,33.29,33.29,33.24,33.25,127200.0,25.3229,25.3229,25.2849,25.2925,127200.0
2013-11-21 15:50:00,33.26,33.26,33.24,33.25,177400.0,25.3001,25.3001,25.2849,25.2925,177400.0
2013-11-21 15:55:00,33.26,33.27,33.24,33.26,238800.0,25.3001,25.3077,25.2849,25.3001,238800.0
2013-11-22 09:30:00,33.12,33.16,33.1,33.15,121200.0,25.1936,25.224,25.1784,25.2164,121200.0
2013-11-22 09:35:00,33.15,33.26,33.15,33.24,21200.0,25.2164,25.3001,25.2164,25.2849,21200.0
2013-11-22 09:40:00,33.24,33.27,33.22,33.26,19800.0,25.2849,25.3077,25.2697,25.3001,19800.0
2013-11-22 09:45:00,33.26,33.3,33.24,33.27,22400.0,25.3001,25.3305,25.2849,25.3077,22400.0
2013-11-22 09:50:00,33.27,33.31,33.24,33.26,15400.0,25.3077,25.3381,25.2849,25.3001,15400.0
2013-11-22 09:55:00,33.26,33.29,33.25,33.29,13400.0,25.3001,25.3229,25.2925,25.3229,13400.0
2013-11-22 10:00:00,33.29,33.29,33.24,33.26,16800.0,25.3229,25.3229,25.2849,25.3001,16800.0
2013-11-22 10:05:00,33.26,33.28,33.22,33.26,12000.0,25.3001,25.3153,25.2697,25.3001,12000.0
2013-11-22 10:10:00,33.26,33.31,33.24,33.29,12600.0,25.3001,25.3381,25.2849,25.3229,12600.0
2013-11-22 10:15:00,33.29,33.34,33.29,33.34,22600.0,25.3229,25.3609,25.3229,25.3609,22600.0
2013-11-22 10:20:00,33.33,33.34,33.31,33.34,17600.0,25.3533,25.3609,25.3381,25.3609,17600.0
2013-11-22 10:25:00,33.33,33.35,33.31,33.32,17200.0,25.3533,25.3685,25.3381,25.3457,17200.0
2013-11-22 10:30:00,33.32,33.35,33.31,33.32,17400.0,25.3457,25.3685,25.3381,25.3457,17400.0
2013-11-22 10:35:00,33.32,33.33,33.26,33.27,27200.0,25.3457,25.3533,25.3001,25.3077,27200.0
2013-11-22 10:40:00,33.26,33.29,33.25,33.29,22800.0,25.3001,25.3229,25.2925,25.3229,22800.0
2013-11-22 10:45:00,33.29,33.29,33.26,33.28,15800.0,25.3229,25.3229,25.3001,25.3153,15800.0
2013-11-22 10:50:00,33.29,33.29,33.26,33.26,17000.0,25.3229,25.3229,25.3001,25.3001,17000.0
2013-11-22 10:55:00,33.26,33.29,33.25,33.27,74000.0,25.3001,25.3229,25.2925,25.3077,74000.0
2013-11-22 11:00:00,33.27,33.27,33.23,33.25,65400.0,25.3077,25.3077,25.2773,25.2925,65400.0
2013-11-22 11:05:00,33.26,33.26,33.22,33.22,37400.0,25.3001,25.3001,25.2697,25.2697,37400.0
2013-11-22 11:10:00,33.23,33.23,33.2,33.2,31800.0,25.2773,25.2773,25.2544,25.2544,31800.0
2013-11-22 11:15:00,33.2,33.22,33.18,33.21,22200.0,25.2544,25.2697,25.2392,25.2621,22200.0
2013-11-22 11:20:00,33.21,33.22,33.2,33.21,36200.0,25.2621,25.2697,25.2544,25.2621,36200.0
2013-11-22 11:25:00,33.21,33.21,33.17,33.18,21000.0,25.2621,25.2621,25.2316,25.2392,21000.0
2013-11-22 11:30:00,33.18,33.18,33.16,33.16,43800.0,25.2392,25.2392,25.224,25.224,43800.0
2013-11-22 11:35:00,33.16,33.16,33.13,33.14,35800.0,25.224,25.224,25.2012,25.2088,35800.0
2013-11-22 11:40:00,33.15,33.2,33.15,33.19,19400.0,25.2164,25.2544,25.2164,25.2468,19400.0
2013-11-22 11:45:00,33.18,33.22,33.18,33.21,15200.0,25.2392,25.2697,25.2392,25.2621,15200.0
2013-11-22 11:50:00,33.22,33.23,33.21,33.22,23000.0,25.2697,25.2773,25.2621,25.2697,23000.0
2013-11-22 11:55:00,33.23,33.24,33.22,33.23,28400.0,25.2773,25.2849,25.2697,25.2773,28400.0
2013-11-22 12:00:00,33.23,33.23,33.21,33.21,20600.0,25.2773,25.2773,25.2621,25.2621,20600.0
2013-11-22 12:05:00,33.21,33.22,33.19,33.19,17600.0,25.2621,25.2697,25.2468,25.2468,17600.0
2013-11-22 12:10:00,33.2,33.2,33.17,33.19,27600.0,25.2544,25.2544,25.2316,25.2468,27600.0
2013-11-22 12:15:00,33.2,33.2,33.19,33.19,11800.0,25.2544,25.2544,25.2468,25.2468,11800.0
2013-11-22 12:20:00,33.2,33.2,33.19,33.2,15000.0,25.2544,25.2544,25.2468,25.2544,15000.0
2013-11-22 12:25:00,33.2,33.2,33.17,33.18,61400.0,25.2544,25.2544,25.2316,25.2392,61400.0
2013-11-22 12:30:00,33.18,33.2,33.17,33.2,33800.0,25.2392,25.2544,25.2316,25.2544,33800.0
2013-11-22 12:35:00,33.21,33.21,33.16,33.16,25200.0,25.2621,25.2621,25.224,25.224,25200.0
2013-11-22 12:40:00,33.17,33.17,33.15,33.16,24400.0,25.2316,25.2316,25.2164,25.224,24400.0
2013-11-22 12:45:00,33.16,33.17,33.16,33.17,22600.0,25.224,25.2316,25.224,25.2316,22600.0
2013-11-22 12:50:00,33.17,33.17,33.16,33.17,19200.0,25.2316,25.2316,25.224,25.2316,19200.0
2013-11-22 12:55:00,33.16,33.17,33.16,33.17,23400.0,25.224,25.2316,25.224,25.2316,23400.0
2013-11-22 13:00:00,33.17,33.17,33.15,33.15,11000.0,25.2316,25.2316,25.2164,25.2164,11000.0
2013-11-22 13:05:00,33.15,33.16,33.13,33.13,21000.0,25.2164,25.224,25.2012,25.2012,21000.0
2013-11-22 13:10:00,33.14,33.14,33.13,33.14,10800.0,25.2088,25.2088,25.2012,25.2088,10800.0
2013-11-22 13:15:00,33.14,33.14,33.12,33.13,13800.0,25.2088,25.2088,25.1936,25.2012,13800.0
2013-11-22 13:20:00,33.13,33.16,33.13,33.16,10400.0,25.2012,25.224,25.2012,25.224,10400.0
2013-11-22 13:25:00,33.16,33.16,33.13,33.13,28600.0,25.224,25.224,25.2012,25.2012,28600.0
2013-11-22 13:30:00,33.13,33.14,33.13,33.13,17200.0,25.2012,25.2088,25.2012,25.2012,17200.0
2013-11-22 13:35:00,33.13,33.15,33.13,33.14,15200.0,25.2012,25.2164,25.2012,25.2088,15200.0
2013-11-22 13:40:00,33.13,33.14,33.1,33.14,27200.0,25.2012,25.2088,25.1784,25.2088,27200.0
2013-11-22 13:45:00,33.14,33.15,33.13,33.13,12400.0,25.2088,25.2164,25.2012,25.2012,12400.0
2013-11-22 13:50:00,33.13,33.15,33.13,33.13,23400.0,25.2012,25.2164,25.2012,25.2012,23400.0
2013-11-22 13:55:00,33.13,33.15,33.12,33.13,32400.0,25.2012,25.2164,25.1936,25.2012,32400.0
2013-11-22 14:00:00,33.13,33.14,33.12,33.13,21400.0,25.2012,25.2088,25.1936,25.2012,21400.0
2013-11-22 14:05:00,33.13,33.15,33.12,33.13,32400.0,25.2012,25.2164,25.1936,25.2012,32400.0
2013-11-22 14:10:00,33.13,33.13,33.12,33.13,33200.0,25.2012,25.2012,25.1936,25.2012,33200.0
2013-11-22 14:15:00,33.12,33.13,33.1,33.1,67400.0,25.1936,25.2012,25.1784,25.1784,67400.0
2013-11-22 14:20:00,33.1,33.12,33.1,33.1,34800.0,25.1784,25.1936,25.1784,25.1784,34800.0
2013-11-22 14:25:00,33.1,33.1,33.1,33.1,41200.0,25.1784,25.1784,25.1784,25.1784,41200.0
2013-11-22 14:30:00,33.1,33.13,33.1,33.12,24800.0,25.1784,25.2012,25.1784,25.1936,24800.0
2013-11-22 14:35:00,33.12,33.14,33.11,33.13,28200.0,25.1936,25.2088,25.186,25.2012,28200.0
2013-11-22 14:40:00,33.13,33.13,33.12,33.12,29000.0,25.2012,25.2012,25.1936,25.1936,29000.0
2013-11-22 14:45:00,33.12,33.13,33.11,33.13,37000.0,25.1936,25.2012,25.186,25.2012,37000.0
2013-11-22 14:50:00,33.13,33.2,33.13,33.2,34200.0,25.2012,25.2544,25.2012,25.2544,34200.0
2013-11-22 14:55:00,33.2,33.21,33.18,33.21,34200.0,25.2544,25.2621,25.2392,25.2621,34200.0
2013-11-22 15:00:00,33.21,33.24,33.21,33.24,32000.0,25.2621,25.2849,25.2621,25.2849,32000.0
2013-11-22 15:05:00,33.24,33.26,33.24,33.25,29200.0,25.2849,25.3001,25.2849,25.2925,29200.0
2013-11-22 15:10:00,33.25,33.26,33.24,33.26,36600.0,25.2925,25.3001,25.2849,25.3001,36600.0
2013-11-22 15:15:00,33.26,33.27,33.24,33.25,26200.0,25.3001,25.3077,25.2849,25.2925,26200.0
2013-11-22 15:20:00,33.25,33.26,33.24,33.24,30400.0,25.2925,25.3001,25.2849,25.2849,30400.0
2013-11-22 15:25:00,33.24,33.27,33.24,33.25,38800.0,25.2849,25.3077,25.2849,25.2925,38800.0
2013-11-22 15:30:00,33.25,33.27,33.24,33.27,32400.0,25.2925,25.3077,25.2849,25.3077,32400.0
2013-11-22 15:35:00,33.27,33.28,33.27,33.28,32400.0,25.3077,25.3153,25.3077,25.3153,32400.0
2013-11-22 15:40:00,33.27,33.29,33.26,33.26,46200.0,25.3077,25.3229,25.3001,25.3001,46200.0
2013-11-22 15:45:00,33.26,33.28,33.26,33.26,82000.0,25.3001,25.3153,25.3001,25.3001,82000.0
2013-11-22 15:50:00,33.26,33.27,33.25,33.27,76600.0,25.3001,25.3077,25.2925,25.3077,76600.0
2013-11-22 15:55:00,33.27,33.3,33.27,33.29,176800.0,25.3077,25.3305,25.3077,25.3229,176800.0
2013-11-25 09:30:00,33.25,33.25,33.18,33.18,123000.0,25.2925,25.2925,25.2392,25.2392,123000.0
2013-11-25 09:35:00,33.18,33.2,33.15,33.19,23800.0,25.2392,25.2544,25.2164,25.2468,23800.0
2013-11-25 09:40:00,33.19,33.26,33.19,33.24,39400.0,25.2468,25.3001,25.2468,25.2849,39400.0
2013-11-25 09:45:00,33.26,33.34,33.25,33.31,35600.0,25.3001,25.3609,25.2925,25.3381,35600.0
2013-11-25 09:50:00,33.33,33.35,33.32,33.32,21800.0,25.3533,25.3685,25.3457,25.3457,21800.0
2013-11-25 09:55:00,33.33,33.34,33.29,33.33,12800.0,25.3533,25.3609,25.3229,25.3533,12800.0
2013-11-25 10:00:00,33.32,33.32,33.27,33.27,8000.0,25.3457,25.3457,25.3077,25.3077,8000.0
2013-11-25 10:05:00,33.27,33.27,33.26,33.26,2000.0,25.3077,25.3077,25.3001,25.3001,2000.0
2013-11-25 10:10:00,33.25,33.27,33.24,33.25,23800.0,25.2925,25.3077,25.2849,25.2925,23800.0
2013-11-25 10:15:00,33.25,33.26,33.2,33.23,20400.0,25.2925,25.3001,25.2544,25.2773,20400.0
2013-11-25 10:20:00,33.24,33.25,33.21,33.23,17000.0,25.2849,25.2925,25.2621,25.2773,17000.0
2013-11-25 10:25:00,33.23,33.24,33.18,33.2,44400.0,25.2773,25.2849,25.2392,25.2544,44400.0
2013-11-25 10:30:00,33.21,33.24,33.2,33.24,39000.0,25.2621,25.2849,25.2544,25.2849,39000.0
2013-11-25 10:35:00,33.24,33.27,33.24,33.26,5400.0,25.2849,25.3077,25.2849,25.3001,5400.0
2013-11-25 10:40:00,33.27,33.29,33.24,33.29,10200.0,25.3077,25.3229,25.2849,25.3229,10200.0
2013-11-25 10:45:00,33.29,33.29,33.26,33.27,16800.0,25.3229,25.3229,25.3001,25.3077,16800.0
2013-11-25 10:50:00,33.27,33.27,33.23,33.23,23200.0,25.3077,25.3077,25.2773,25.2773,23200.0
2013-11-25 10:55:00,33.22,33.23,33.18,33.18,12600.0,25.2697,25.2773,25.2392,25.2392,12600.0
2013-11-25 11:00:00,33.18,33.22,33.18,33.22,15200.0,25.2392,25.2697,25.2392,25.2697,15200.0
2013-11-25 11:05:00,33.21,33.24,33.21,33.22,10800.0,25.2621,25.2849,25.2621,25.2697,10800.0
2013-11-25 11:10:00,33.22,33.24,33.22,33.24,6600.0,25.2697,25.2849,25.2697,25.2849,6600.0
2013-11-25 11:15:00,33.24,33.27,33.23,33.27,11200.0,25.2849,25.3077,25.2773,25.3077,11200.0
2013-11-25 11:20:00,33.27,33.28,33.24,33.26,12600.0,25.3077,25.3153,25.2849,25.3001,12600.0
2013-11-25 11:25:00,33.27,33.29,33.26,33.29,9800.0,25.3077,25.3229,25.3001,25.3229,9800.0
2013-11-25 11:30:00,33.29,33.32,33.29,33.32,11000.0,25.3229,25.3457,25.3229,25.3457,11000.0
2013-11-25 11:35:00,33.33,33.35,33.3,33.35,22600.0,25.3533,25.3685,25.3305,25.3685,22600.0
2013-11-25 11:40:00,33.35,33.38,33.34,33.34,47400.0,25.3685,25.3914,25.3609,25.3609,47400.0
2013-11-25 11:45:00,33.34,33.39,33.34,33.38,12400.0,25.3609,25.399,25.3609,25.3914,12400.0
2013-11-25 11:50:00,33.39,33.41,33.37,33.38,20600.0,25.399,25.4142,25.3838,25.3914,20600.0
2013-11-25 11:55:00,33.38,33.38,33.34,33.34,8000.0,25.3914,25.3914,25.3609,25.3609,8000.0
2013-11-25 12:00:00,33.34,33.36,33.33,33.35,8800.0,25.3609,25.3762,25.3533,25.3685,8800.0
2013-11-25 12:05:00,33.35,33.35,33.33,33.34,12800.0,25.3685,25.3685,25.3533,25.3609,12800.0
2013-11-25 12:10:00,33.34,33.35,33.33,33.33,10400.0,25.3609,25.3685,25.3533,25.3533,10400.0
2013-11-25 12:15:00,33.33,33.34,33.33,33.34,8200.0,25.3533,25.3609,25.3533,25.3609,8200.0
2013-11-25 12:20:00,33.34,33.35,33.33,33.34,14200.0,25.3609,25.3685,25.3533,25.3609,14200.0
2013-11-25 12:25:00,33.34,33.37,33.34,33.35,14000.0,25.3609,25.3838,25.3609,25.3685,14000.0
2013-11-25 12:30:00,33.34,33.35,33.34,33.35,10600.0,25.3609,25.3685,25.3609,25.3685,10600.0
2013-11-25 12:35:00,33.35,33.36,33.35,33.35,8200.0,25.3685,25.3762,25.3685,25.3685,8200.0
2013-11-25 12:40:00,33.35,33.35,33.31,33.31,15000.0,25.3685,25.3685,25.3381,25.3381,15000.0
2013-11-25 12:45:00,33.31,33.31,33.29,33.29,13800.0,25.3381,25.3381,25.3229,25.3229,13800.0
2013-11-25 12:50:00,33.29,33.31,33.29,33.31,20200.0,25.3229,25.3381,25.3229,25.3381,20200.0
2013-11-25 12:55:00,33.3,33.31,33.29,33.3,12200.0,25.3305,25.3381,25.3229,25.3305,12200.0
2013-11-25 13:00:00,33.3,33.31,33.29,33.31,17400.0,25.3305,25.3381,25.3229,25.3381,17400.0
2013-11-25 13:05:00,33.31,33.31,33.27,33.29,25600.0,25.3381,25.3381,25.3077,25.3229,25600.0
2013-11-25 13:10:00,33.29,33.3,33.27,33.27,9400.0,25.3229,25.3305,25.3077,25.3077,9400.0
2013-11-25 13:15:00,33.27,33.27,33.26,33.27,16400.0,25.3077,25.3077,25.3001,25.3077,16400.0
2013-11-25 13:20:00,33.26,33.26,33.23,33.23,24400.0,25.3001,25.3001,25.2773,25.2773,24400.0
2013-11-25 13:25:00,33.23,33.23,33.21,33.23,39600.0,25.2773,25.2773,25.2621,25.2773,39600.0
2013-11-25 13:30:00,33.23,33.23,33.22,33.22,7600.0,25.2773,25.2773,25.2697,25.2697,7600.0
2013-11-25 13:35:00,33.21,33.24,33.2,33.24,29600.0,25.2621,25.2849,25.2544,25.2849,29600.0
2013-11-25 13:40:00,33.23,33.24,33.23,33.24,12400.0,25.2773,25.2849,25.2773,25.2849,12400.0
2013-11-25 13:45:00,33.25,33.29,33.25,33.27,16800.0,25.2925,25.3229,25.2925,25.3077,16800.0
2013-11-25 13:50:00,33.27,33.28,33.26,33.27,11000.0,25.3077,25.3153,25.3001,25.3077,11000.0
2013-11-25 13:55:00,33.26,33.27,33.25,33.26,13400.0,25.3001,25.3077,25.2925,25.3001,13400.0
2013-11-25 14:00:00,33.27,33.27,33.24,33.24,17800.0,25.3077,25.3077,25.2849,25.2849,17800.0
2013-11-25 14:05:00,33.24,33.24,33.22,33.23,30000.0,25.2849,25.2849,25.2697,25.2773,30000.0
2013-11-25 14:10:00,33.23,33.23,33.22,33.22,14600.0,25.2773,25.2773,25.2697,25.2697,14600.0
2013-11-25 14:15:00,33.23,33.23,33.22,33.22,12800.0,25.2773,25.2773,25.2697,25.2697,12800.0
2013-11-25 14:20:00,33.22,33.23,33.19,33.19,19000.0,25.2697,25.2773,25.2468,25.2468,19000.0
2013-11-25 14:25:00,33.19,33.22,33.18,33.22,32800.0,25.2468,25.2697,25.2392,25.2697,32800.0
2013-11-25 14:30:00,33.22,33.22,33.2,33.21,39800.0,25.2697,25.2697,25.2544,25.2621,39800.0
2013-11-25 14:35:00,33.21,33.22,33.2,33.2,32000.0,25.2621,25.2697,25.2544,25.2544,32000.0
2013-11-25 14:40:00,33.2,33.2,33.18,33.19,16600.0,25.2544,25.2544,25.2392,25.2468,16600.0
2013-11-25 14:45:00,33.19,33.21,33.19,33.21,51000.0,25.2468,25.2621,25.2468,25.2621,51000.0
2013-11-25 14:50:00,33.21,33.24,33.21,33.24,20200.0,25.2621,25.2849,25.2621,25.2849,20200.0
2013-11-25 14:55:00,33.23,33.23,33.21,33.21,19800.0,25.2773,25.2773,25.2621,25.2621,19800.0
2013-11-25 15:00:00,33.2,33.2,33.16,33.16,16200.0,25.2544,25.2544,25.224,25.224,16200.0
2013-11-25 15:05:00,33.17,33.18,33.13,33.13,55800.0,25.2316,25.2392,25.2012,25.2012,55800.0
2013-11-25 15:10:00,33.13,33.15,33.13,33.13,19000.0,25.2012,25.2164,25.2012,25.2012,19000.0
2013-11-25 15:15:00,33.13,33.15,33.13,33.13,31400.0,25.2012,25.2164,25.2012,25.2012,31400.0
2013-11-25 15:20:00,33.13,33.13,33.1,33.1,33200.0,25.2012,25.2012,25.1784,25.1784,33200.0
2013-11-25 15:25:00,33.1,33.12,33.1,33.11,28400.0,25.1784,25.1936,25.1784,25.186,28400.0
2013-11-25 15:30:00,33.11,33.11,33.08,33.08,47200.0,25.186,25.186,25.1632,25.1632,47200.0
2013-11-25 15:35:00,33.08,33.09,33.06,33.08,59800.0,25.1632,25.1708,25.148,25.1632,59800.0
2013-11-25 15:40:00,33.08,33.11,33.08,33.11,85800.0,25.1632,25.186,25.1632,25.186,85800.0
2013-11-25 15:45:00,33.1,33.13,33.1,33.12,49400.0,25.1784,25.2012,25.1784,25.1936,49400.0
2013-11-25 15:50:00,33.12,33.12,33.08,33.08,68400.0,25.1936,25.1936,25.1632,25.1632,68400.0
2013-11-25 15:55:00,33.08,33.13,33.08,33.12,79400.0,25.1632,25.2012,25.1632,25.1936,79400.0
2013-11-26 09:30:00,33.13,33.24,33.13,33.22,77800.0,25.2012,25.2849,25.2012,25.2697,77800.0
2013-11-26 09:35:00,33.21,33.29,33.19,33.26,11400.0,25.2621,25.3229,25.2468,25.3001,11400.0
2013-11-26 09:40:00,33.26,33.3,33.24,33.24,12400.0,25.3001,25.3305,25.2849,25.2849,12400.0
2013-11-26 09:45:00,33.25,33.25,33.16,33.19,36200.0,25.2925,25.2925,25.224,25.2468,36200.0
2013-11-26 09:50:00,33.19,33.26,33.19,33.26,46000.0,25.2468,25.3001,25.2468,25.3001,46000.0
2013-11-26 09:55:00,33.26,33.27,33.2,33.23,35200.0,25.3001,25.3077,25.2544,25.2773,35200.0
2013-11-26 10:00:00,33.22,33.24,33.17,33.18,12800.0,25.2697,25.2849,25.2316,25.2392,12800.0
2013-11-26 10:05:00,33.18,33.19,33.14,33.19,29200.0,25.2392,25.2468,25.2088,25.2468,29200.0
2013-11-26 10:10:00,33.19,33.26,33.19,33.26,13200.0,25.2468,25.3001,25.2468,25.3001,13200.0
2013-11-26 10:15:00,33.27,33.27,33.23,33.24,11000.0,25.3077,25.3077,25.2773,25.2849,11000.0
2013-11-26 10:20:00,33.24,33.26,33.2,33.24,29200.0,25.2849,25.3001,25.2544,25.2849,29200.0
2013-11-26 10:25:00,33.24,33.27,33.23,33.26,53400.0,25.2849,25.3077,25.2773,25.3001,53400.0
2013-11-26 10:30:00,33.25,33.29,33.24,33.25,16400.0,25.2925,25.3229,25.2849,25.2925,16400.0
2013-11-26 10:35:00,33.25,33.29,33.23,33.29,67000.0,25.2925,25.3229,25.2773,25.3229,67000.0
2013-11-26 10:40:00,33.27,33.27,33.24,33.26,12600.0,25.3077,25.3077,25.2849,25.3001,12600.0
2013-11-26 10:45:00,33.26,33.27,33.24,33.27,18800.0,25.3001,25.3077,25.2849,25.3077,18800.0
2013-11-26 10:50:00,33.27,33.3,33.27,33.3,20400.0,25.3077,25.3305,25.3077,25.3305,20400.0
2013-11-26 10:55:00,33.3,33.33,33.27,33.33,60000.0,25.3305,25.3533,25.3077,25.3533,60000.0
2013-11-26 11:00:00,33.33,33.34,33.29,33.34,113600.0,25.3533,25.3609,25.3229,25.3609,113600.0
2013-11-26 11:05:00,33.34,33.37,33.34,33.37,38200.0,25.3609,25.3838,25.3609,25.3838,38200.0
2013-11-26 11:10:00,33.37,33.39,33.33,33.33,66800.0,25.3838,25.399,25.3533,25.3533,66800.0
2013-11-26 11:15:00,33.33,33.33,33.27,33.27,7600.0,25.3533,25.3533,25.3077,25.3077,7600.0
2013-11-26 11:20:00,33.27,33.3,33.26,33.27,17400.0,25.3077,25.3305,25.3001,25.3077,17400.0
2013-11-26 11:25:00,33.27,33.27,33.25,33.25,5000.0,25.3077,25.3077,25.2925,25.2925,5000.0
2013-11-26 11:30:00,33.24,33.28,33.23,33.28,53600.0,25.2849,25.3153,25.2773,25.3153,53600.0
2013-11-26 11:35:00,33.29,33.29,33.27,33.29,15800.0,25.3229,25.3229,25.3077,25.3229,15800.0
2013-11-26 11:40:00,33.29,33.3,33.27,33.27,14200.0,25.3229,25.3305,25.3077,25.3077,14200.0
2013-11-26 11:45:00,33.28,33.31,33.27,33.27,16800.0,25.3153,25.3381,25.3077,25.3077,16800.0
2013-11-26 11:50:00,33.29,33.29,33.24,33.26,9200.0,25.3229,25.3229,25.2849,25.3001,9200.0
2013-11-26 11:55:00,33.26,33.27,33.24,33.24,12000.0,25.3001,25.3077,25.2849,25.2849,12000.0
2013-11-26 12:00:00,33.24,33.25,33.24,33.25,6200.0,25.2849,25.2925,25.2849,25.2925,6200.0
2013-11-26 12:05:00,33.24,33.26,33.24,33.24,21000.0,25.2849,25.3001,25.2849,25.2849,21000.0
2013-11-26 12:10:00,33.24,33.26,33.24,33.26,7400.0,25.2849,25.3001,25.2849,25.3001,7400.0
2013-11-26 12:15:00,33.25,33.27,33.24,33.26,28200.0,25.2925,25.3077,25.2849,25.3001,28200.0
2013-11-26 12:20:00,33.26,33.28,33.25,33.27,15400.0,25.3001,25.3153,25.2925,25.3077,15400.0
2013-11-26 12:25:00,33.26,33.28,33.26,33.27,13200.0,25.3001,25.3153,25.3001,25.3077,13200.0
2013-11-26 12:30:00,33.26,33.27,33.24,33.24,14000.0,25.3001,25.3077,25.2849,25.2849,14000.0
2013-11-26 12:35:00,33.24,33.27,33.24,33.27,13400.0,25.2849,25.3077,25.2849,25.3077,13400.0
2013-11-26 12:40:00,33.27,33.28,33.26,33.27,18800.0,25.3077,25.3153,25.3001,25.3077,18800.0
2013-11-26 12:45:00,33.27,33.28,33.26,33.26,13600.0,25.3077,25.3153,25.3001,25.3001,13600.0
2013-11-26 12:50:00,33.26,33.26,33.23,33.23,12400.0,25.3001,25.3001,25.2773,25.2773,12400.0
2013-11-26 12:55:00,33.24,33.26,33.24,33.25,17800.0,25.2849,25.3001,25.2849,25.2925,17800.0
2013-11-26 13:00:00,33.24,33.25,33.24,33.24,11800.0,25.2849,25.2925,25.2849,25.2849,11800.0
2013-11-26 13:05:00,33.24,33.24,33.2,33.2,11000.0,25.2849,25.2849,25.2544,25.2544,11000.0
2013-11-26 13:10:00,33.2,33.23,33.19,33.23,12000.0,25.2544,25.2773,25.2468,25.2773,12000.0
2013-11-26 13:15:00,33.23,33.24,33.23,33.24,17600.0,25.2773,25.2849,25.2773,25.2849,17600.0
2013-11-26 13:20:00,33.24,33.24,33.23,33.24,12000.0,25.2849,25.2849,25.2773,25.2849,12000.0
2013-11-26 13:25:00,33.24,33.24,33.23,33.23,10200.0,25.2849,25.2849,25.2773,25.2773,10200.0
2013-11-26 13:30:00,33.23,33.24,33.23,33.24,14600.0,25.2773,25.2849,25.2773,25.2849,14600.0
2013-11-26 13:35:00,33.24,33.25,33.22,33.22,18400.0,25.2849,25.2925,25.2697,25.2697,18400.0
2013-11-26 13:40:00,33.22,33.25,33.22,33.24,11400.0,25.2697,25.2925,25.2697,25.2849,11400.0
2013-11-26 13:45:00,33.24,33.25,33.23,33.25,14000.0,25.2849,25.2925,25.2773,25.2925,14000.0
2013-11-26 13:50:00,33.24,33.25,33.24,33.24,14800.0,25.2849,25.2925,25.2849,25.2849,14800.0
2013-11-26 13:55:00,33.24,33.24,33.23,33.23,16200.0,25.2849,25.2849,25.2773,25.2773,16200.0
2013-11-26 14:00:00,33.24,33.24,33.23,33.23,40400.0,25.2849,25.2849,25.2773,25.2773,40400.0
2013-11-26 14:05:00,33.23,33.24,33.23,33.24,17000.0,25.2773,25.2849,25.2773,25.2849,17000.0
2013-11-26 14:10:00,33.24,33.24,33.23,33.23,11000.0,25.2849,25.2849,25.2773,25.2773,11000.0
2013-11-26 14:15:00,33.23,33.23,33.22,33.22,35200.0,25.2773,25.2773,25.2697,25.2697,35200.0
2013-11-26 14:20:00,33.22,33.24,33.22,33.24,16200.0,25.2697,25.2849,25.2697,25.2849,16200.0
2013-11-26 14:25:00,33.24,33.27,33.24,33.27,15800.0,25.2849,25.3077,25.2849,25.3077,15800.0
2013-11-26 14:30:00,33.27,33.29,33.27,33.29,21400.0,25.3077,25.3229,25.3077,25.3229,21400.0
2013-11-26 14:35:00,33.29,33.31,33.28,33.3,31600.0,25.3229,25.3381,25.3153,25.3305,31600.0
2013-11-26 14:40:00,33.31,33.31,33.28,33.29,16400.0,25.3381,25.3381,25.3153,25.3229,16400.0
2013-11-26 14:45:00,33.29,33.29,33.27,33.27,20200.0,25.3229,25.3229,25.3077,25.3077,20200.0
2013-11-26 14:50:00,33.28,33.29,33.27,33.27,20600.0,25.3153,25.3229,25.3077,25.3077,20600.0
2013-11-26 14:55:00,33.28,33.28,33.26,33.26,18400.0,25.3153,25.3153,25.3001,25.3001,18400.0
2013-11-26 15:00:00,33.27,33.27,33.24,33.24,19600.0,25.3077,25.3077,25.2849,25.2849,19600.0
2013-11-26 15:05:00,33.24,33.26,33.24,33.26,22400.0,25.2849,25.3001,25.2849,25.3001,22400.0
2013-11-26 15:10:00,33.26,33.28,33.25,33.25,11600.0,25.3001,25.3153,25.2925,25.2925,11600.0
2013-11-26 15:15:00,33.26,33.28,33.24,33.28,47600.0,25.3001,25.3153,25.2849,25.3153,47600.0
2013-11-26 15:20:00,33.29,33.29,33.27,33.27,15400.0,25.3229,25.3229,25.3077,25.3077,15400.0
2013-11-26 15:25:00,33.28,33.3,33.27,33.27,29000.0,25.3153,25.3305,25.3077,25.3077,29000.0
2013-11-26 15:30:00,33.27,33.29,33.27,33.29,31200.0,25.3077,25.3229,25.3077,25.3229,31200.0
2013-11-26 15:35:00,33.29,33.3,33.29,33.29,35200.0,25.3229,25.3305,25.3229,25.3229,35200.0
2013-11-26 15:40:00,33.29,33.31,33.27,33.28,82600.0,25.3229,25.3381,25.3077,25.3153,82600.0
2013-11-26 15:45:00,33.27,33.28,33.23,33.24,109800.0,25.3077,25.3153,25.2773,25.2849,109800.0
2013-11-26 15:50:00,33.24,33.24,33.2,33.21,145000.0,25.2849,25.2849,25.2544,25.2621,145000.0
2013-11-26 15:55:00,33.2,33.27,33.18,33.22,499000.0,25.2544,25.3077,25.2392,25.2697,499000.0
2013-11-27 09:30:00,33.34,33.35,33.21,33.21,73600.0,25.3609,25.3685,25.2621,25.2621,73600.0
2013-11-27 09:35:00,33.21,33.31,33.15,33.22,65000.0,25.2621,25.3381,25.2164,25.2697,65000.0
2013-11-27 09:40:00,33.21,33.3,33.13,33.3,54800.0,25.2621,25.3305,25.2012,25.3305,54800.0
2013-11-27 09:45:00,33.28,33.31,33.27,33.31,21600.0,25.3153,25.3381,25.3077,25.3381,21600.0
2013-11-27 09:50:00,33.31,33.35,33.31,33.33,18800.0,25.3381,25.3685,25.3381,25.3533,18800.0
2013-11-27 09:55:00,33.33,33.35,33.28,33.28,14600.0,25.3533,25.3685,25.3153,25.3153,14600.0
2013-11-27 10:00:00,33.28,33.29,33.25,33.26,60400.0,25.3153,25.3229,25.2925,25.3001,60400.0
2013-11-27 10:05:00,33.25,33.26,33.22,33.23,27000.0,25.2925,25.3001,25.2697,25.2773,27000.0
2013-11-27 10:10:00,33.23,33.24,33.18,33.23,33600.0,25.2773,25.2849,25.2392,25.2773,33600.0
2013-11-27 10:15:00,33.22,33.24,33.21,33.22,18600.0,25.2697,25.2849,25.2621,25.2697,18600.0
2013-11-27 10:20:00,33.22,33.22,33.19,33.21,21000.0,25.2697,25.2697,25.2468,25.2621,21000.0
2013-11-27 10:25:00,33.22,33.22,33.2,33.21,9400.0,25.2697,25.2697,25.2544,25.2621,9400.0
2013-11-27 10:30:00,33.21,33.25,33.2,33.25,13800.0,25.2621,25.2925,25.2544,25.2925,13800.0
2013-11-27 10:35:00,33.25,33.25,33.22,33.23,16600.0,25.2925,25.2925,25.2697,25.2773,16600.0
2013-11-27 10:40:00,33.23,33.27,33.22,33.25,19600.0,25.2773,25.3077,25.2697,25.2925,19600.0
2013-11-27 10:45:00,33.25,33.27,33.24,33.24,86400.0,25.2925,25.3077,25.2849,25.2849,86400.0
2013-11-27 10:50:00,33.25,33.3,33.24,33.3,28800.0,25.2925,25.3305,25.2849,25.3305,28800.0
2013-11-27 10:55:00,33.3,33.32,33.3,33.31,23600.0,25.3305,25.3457,25.3305,25.3381,23600.0
2013-11-27 11:00:00,33.32,33.33,33.29,33.32,87600.0,25.3457,25.3533,25.3229,25.3457,87600.0
2013-11-27 11:05:00,33.32,33.34,33.31,33.34,24200.0,25.3457,25.3609,25.3381,25.3609,24200.0
2013-11-27 11:10:00,33.34,33.35,33.34,33.35,19800.0,25.3609,25.3685,25.3609,25.3685,19800.0
2013-11-27 11:15:00,33.35,33.35,33.34,33.35,10200.0,25.3685,25.3685,25.3609,25.3685,10200.0
2013-11-27 11:20:00,33.35,33.35,33.34,33.34,17400.0,25.3685,25.3685,25.3609,25.3609,17400.0
2013-11-27 11:25:00,33.34,33.35,33.33,33.34,21200.0,25.3609,25.3685,25.3533,25.3609,21200.0
2013-11-27 11:30:00,33.34,33.35,33.34,33.34,9200.0,25.3609,25.3685,25.3609,25.3609,9200.0
2013-11-27 11:35:00,33.34,33.34,33.31,33.31,8600.0,25.3609,25.3609,25.3381,25.3381,8600.0
2013-11-27 11:40:00,33.31,33.31,33.28,33.28,13200.0,25.3381,25.3381,25.3153,25.3153,13200.0
2013-11-27 11:45:00,33.28,33.28,33.26,33.26,8600.0,25.3153,25.3153,25.3001,25.3001,8600.0
2013-11-27 11:50:00,33.26,33.26,33.24,33.24,20800.0,25.3001,25.3001,25.2849,25.2849,20800.0
2013-11-27 11:55:00,33.24,33.25,33.23,33.23,14800.0,25.2849,25.2925,25.2773,25.2773,14800.0
2013-11-27 12:00:00,33.23,33.24,33.2,33.2,19600.0,25.2773,25.2849,25.2544,25.2544,19600.0
2013-11-27 12:05:00,33.2,33.21,33.19,33.19,8800.0,25.2544,25.2621,25.2468,25.2468,8800.0
2013-11-27 12:10:00,33.19,33.19,33.18,33.18,15200.0,25.2468,25.2468,25.2392,25.2392,15200.0
2013-11-27 12:15:00,33.18,33.19,33.18,33.19,13800.0,25.2392,25.2468,25.2392,25.2468,13800.0
2013-11-27 12:20:00,33.19,33.22,33.19,33.21,16600.0,25.2468,25.2697,25.2468,25.2621,16600.0
2013-11-27 12:25:00,33.21,33.24,33.21,33.23,11400.0,25.2621,25.2849,25.2621,25.2773,11400.0
2013-11-27 12:30:00,33.23,33.24,33.22,33.24,35400.0,25.2773,25.2849,25.2697,25.2849,35400.0
2013-11-27 12:35:00,33.24,33.27,33.24,33.27,19400.0,25.2849,25.3077,25.2849,25.3077,19400.0
2013-11-27 12:40:00,33.27,33.28,33.27,33.28,12600.0,25.3077,25.3153,25.3077,25.3153,12600.0
2013-11-27 12:45:00,33.28,33.28,33.26,33.26,12000.0,25.3153,25.3153,25.3001,25.3001,12000.0
2013-11-27 12:50:00,33.26,33.26,33.23,33.24,19800.0,25.3001,25.3001,25.2773,25.2849,19800.0
2013-11-27 12:55:00,33.24,33.26,33.24,33.24,43000.0,25.2849,25.3001,25.2849,25.2849,43000.0
2013-11-27 13:00:00,33.24,33.25,33.24,33.25,8000.0,25.2849,25.2925,25.2849,25.2925,8000.0
2013-11-27 13:05:00,33.25,33.26,33.24,33.24,19000.0,25.2925,25.3001,25.2849,25.2849,19000.0
2013-11-27 13:10:00,33.24,33.24,33.22,33.22,14600.0,25.2849,25.2849,25.2697,25.2697,14600.0
2013-11-27 13:15:00,33.22,33.22,33.18,33.18,11000.0,25.2697,25.2697,25.2392,25.2392,11000.0
2013-11-27 13:20:00,33.18,33.2,33.18,33.2,16800.0,25.2392,25.2544,25.2392,25.2544,16800.0
2013-11-27 13:25:00,33.19,33.21,33.19,33.21,8000.0,25.2468,25.2621,25.2468,25.2621,8000.0
2013-11-27 13:30:00,33.21,33.22,33.19,33.19,24400.0,25.2621,25.2697,25.2468,25.2468,24400.0
2013-11-27 13:35:00,33.19,33.19,33.17,33.19,18000.0,25.2468,25.2468,25.2316,25.2468,18000.0
2013-11-27 13:40:00,33.19,33.22,33.18,33.22,15800.0,25.2468,25.2697,25.2392,25.2697,15800.0
2013-11-27 13:45:00,33.22,33.24,33.21,33.22,19200.0,25.2697,25.2849,25.2621,25.2697,19200.0
2013-11-27 13:50:00,33.23,33.24,33.22,33.22,10800.0,25.2773,25.2849,25.2697,25.2697,10800.0
2013-11-27 13:55:00,33.22,33.22,33.21,33.21,10800.0,25.2697,25.2697,25.2621,25.2621,10800.0
2013-11-27 14:00:00,33.21,33.22,33.19,33.19,17800.0,25.2621,25.2697,25.2468,25.2468,17800.0
2013-11-27 14:05:00,33.19,33.19,33.16,33.16,16200.0,25.2468,25.2468,25.224,25.224,16200.0
2013-11-27 14:10:00,33.17,33.17,33.16,33.16,7600.0,25.2316,25.2316,25.224,25.224,7600.0
2013-11-27 14:15:00,33.17,33.17,33.16,33.17,13400.0,25.2316,25.2316,25.224,25.2316,13400.0
2013-11-27 14:20:00,33.17,33.18,33.17,33.18,19400.0,25.2316,25.2392,25.2316,25.2392,19400.0
2013-11-27 14:25:00,33.18,33.19,33.18,33.19,11600.0,25.2392,25.2468,25.2392,25.2468,11600.0
2013-11-27 14:30:00,33.19,33.2,33.19,33.2,12600.0,25.2468,25.2544,25.2468,25.2544,12600.0
2013-11-27 14:35:00,33.2,33.21,33.19,33.19,10400.0,25.2544,25.2621,25.2468,25.2468,10400.0
2013-11-27 14:40:00,33.2,33.21,33.2,33.2,25200.0,25.2544,25.2621,25.2544,25.2544,25200.0
2013-11-27 14:45:00,33.2,33.25,33.2,33.25,25800.0,25.2544,25.2925,25.2544,25.2925,25800.0
2013-11-27 14:50:00,33.25,33.29,33.25,33.28,30800.0,25.2925,25.3229,25.2925,25.3153,30800.0
2013-11-27 14:55:00,33.28,33.29,33.25,33.25,80000.0,25.3153,25.3229,25.2925,25.2925,80000.0
2013-11-27 15:00:00,33.25,33.26,33.24,33.24,17400.0,25.2925,25.3001,25.2849,25.2849,17400.0
2013-11-27 15:05:00,33.24,33.27,33.24,33.27,14600.0,25.2849,25.3077,25.2849,25.3077,14600.0
2013-11-27 15:10:00,33.27,33.27,33.26,33.27,11600.0,25.3077,25.3077,25.3001,25.3077,11600.0
2013-11-27 15:15:00,33.27,33.27,33.25,33.26,29600.0,25.3077,25.3077,25.2925,25.3001,29600.0
2013-11-27 15:20:00,33.25,33.26,33.25,33.25,8400.0,25.2925,25.3001,25.2925,25.2925,8400.0
2013-11-27 15:25:00,33.26,33.27,33.25,33.27,21200.0,25.3001,25.3077,25.2925,25.3077,21200.0
2013-11-27 15:30:00,33.27,33.27,33.24,33.24,54000.0,25.3077,25.3077,25.2849,25.2849,54000.0
2013-11-27 15:35:00,33.24,33.25,33.22,33.23,46600.0,25.2849,25.2925,25.2697,25.2773,46600.0
2013-11-27 15:40:00,33.23,33.26,33.23,33.26,24600.0,25.2773,25.3001,25.2773,25.3001,24600.0
2013-11-27 15:45:00,33.25,33.26,33.21,33.21,98600.0,25.2925,25.3001,25.2621,25.2621,98600.0
2013-11-27 15:50:00,33.21,33.24,33.19,33.24,114000.0,25.2621,25.2849,25.2468,25.2849,114000.0
2013-11-27 15:55:00,33.24,33.24,33.22,33.23,103400.0,25.2849,25.2849,25.2697,25.2773,103400.0
2013-11-29 09:30:00,33.28,33.34,33.25,33.34,72000.0,25.3153,25.3609,25.2925,25.3609,72000.0
2013-11-29 09:35:00,33.35,33.43,33.32,33.42,57600.0,25.3685,25.4294,25.3457,25.4218,57600.0
2013-11-29 09:40:00,33.42,33.47,33.4,33.46,18400.0,25.4218,25.4598,25.4066,25.4522,18400.0
2013-11-29 09:45:00,33.43,33.43,33.38,33.42,56200.0,25.4294,25.4294,25.3914,25.4218,56200.0
2013-11-29 09:50:00,33.43,33.45,33.37,33.37,25000.0,25.4294,25.4446,25.3838,25.3838,25000.0
2013-11-29 09:55:00,33.38,33.44,33.37,33.44,30600.0,25.3914,25.437,25.3838,25.437,30600.0
2013-11-29 10:00:00,33.44,33.48,33.43,33.45,35600.0,25.437,25.4674,25.4294,25.4446,35600.0
2013-11-29 10:05:00,33.46,33.46,33.4,33.4,11600.0,25.4522,25.4522,25.4066,25.4066,11600.0
2013-11-29 10:10:00,33.41,33.44,33.41,33.43,19600.0,25.4142,25.437,25.4142,25.4294,19600.0
2013-11-29 10:15:00,33.43,33.45,33.43,33.43,18200.0,25.4294,25.4446,25.4294,25.4294,18200.0
2013-11-29 10:20:00,33.43,33.44,33.42,33.44,18600.0,25.4294,25.437,25.4218,25.437,18600.0
2013-11-29 10:25:00,33.44,33.45,33.42,33.42,15200.0,25.437,25.4446,25.4218,25.4218,15200.0
2013-11-29 10:30:00,33.43,33.46,33.42,33.46,14200.0,25.4294,25.4522,25.4218,25.4522,14200.0
2013-11-29 10:35:00,33.46,33.47,33.44,33.45,17400.0,25.4522,25.4598,25.437,25.4446,17400.0
2013-11-29 10:40:00,33.45,33.45,33.41,33.41,27400.0,25.4446,25.4446,25.4142,25.4142,27400.0
2013-11-29 10:45:00,33.41,33.42,33.38,33.38,16800.0,25.4142,25.4218,25.3914,25.3914,16800.0
2013-11-29 10:50:00,33.38,33.4,33.38,33.38,19200.0,25.3914,25.4066,25.3914,25.3914,19200.0
2013-11-29 10:55:00,33.38,33.41,33.38,33.4,29600.0,25.3914,25.4142,25.3914,25.4066,29600.0
2013-11-29 11:00:00,33.41,33.41,33.35,33.38,12600.0,25.4142,25.4142,25.3685,25.3914,12600.0
2013-11-29 11:05:00,33.38,33.4,33.35,33.36,30400.0,25.3914,25.4066,25.3685,25.3762,30400.0
2013-11-29 11:10:00,33.36,33.37,33.35,33.35,26600.0,25.3762,25.3838,25.3685,25.3685,26600.0
2013-11-29 11:15:00,33.35,33.38,33.34,33.37,34000.0,25.3685,25.3914,25.3609,25.3838,34000.0
2013-11-29 11:20:00,33.36,33.36,33.34,33.35,16800.0,25.3762,25.3762,25.3609,25.3685,16800.0
2013-11-29 11:25:00,33.35,33.38,33.35,33.35,25000.0,25.3685,25.3914,25.3685,25.3685,25000.0
2013-11-29 11:30:00,33.34,33.35,33.3,33.3,19800.0,25.3609,25.3685,25.3305,25.3305,19800.0
2013-11-29 11:35:00,33.31,33.34,33.31,33.33,26800.0,25.3381,25.3609,25.3381,25.3533,26800.0
2013-11-29 11:40:00,33.33,33.34,33.31,33.33,55800.0,25.3533,25.3609,25.3381,25.3533,55800.0
2013-11-29 11:45:00,33.34,33.37,33.34,33.37,9200.0,25.3609,25.3838,25.3609,25.3838,9200.0
2013-11-29 11:50:00,33.37,33.38,33.37,33.38,13000.0,25.3838,25.3914,25.3838,25.3914,13000.0
2013-11-29 11:55:00,33.38,33.38,33.38,33.38,10400.0,25.3914,25.3914,25.3914,25.3914,10400.0
2013-11-29 12:00:00,33.39,33.39,33.35,33.35,16000.0,25.399,25.399,25.3685,25.3685,16000.0
2013-11-29 12:05:00,33.35,33.37,33.35,33.35,18400.0,25.3685,25.3838,25.3685,25.3685,18400.0
2013-11-29 12:10:00,33.35,33.38,33.35,33.38,20600.0,25.3685,25.3914,25.3685,25.3914,20600.0
2013-11-29 12:15:00,33.39,33.41,33.38,33.41,26800.0,25.399,25.4142,25.3914,25.4142,26800.0
2013-11-29 12:20:00,33.41,33.41,33.4,33.4,18200.0,25.4142,25.4142,25.4066,25.4066,18200.0
2013-11-29 12:25:00,33.4,33.41,33.39,33.39,16400.0,25.4066,25.4142,25.399,25.399,16400.0
2013-11-29 12:30:00,33.39,33.39,33.35,33.35,26000.0,25.399,25.399,25.3685,25.3685,26000.0
2013-11-29 12:35:00,33.35,33.38,33.35,33.38,42600.0,25.3685,25.3914,25.3685,25.3914,42600.0
2013-11-29 12:40:00,33.38,33.4,33.34,33.35,54200.0,25.3914,25.4066,25.3609,25.3685,54200.0
2013-11-29 12:45:00,33.34,33.35,33.25,33.27,72000.0,25.3609,25.3685,25.2925,25.3077,72000.0
2013-11-29 12:50:00,33.26,33.27,33.18,33.27,73000.0,25.3001,25.3077,25.2392,25.3077,73000.0
2013-11-29 12:55:00,33.26,33.27,33.18,33.18,212400.0,25.3001,25.3077,25.2392,25.2392,212400.0
2013-12-02 09:30:00,33.18,33.24,33.18,33.23,88000.0,25.2392,25.2849,25.2392,25.2773,88000.0
2013-12-02 09:35:00,33.22,33.35,33.21,33.35,20200.0,25.2697,25.3685,25.2621,25.3685,20200.0
2013-12-02 09:40:00,33.31,33.33,33.28,33.3,28800.0,25.3381,25.3533,25.3153,25.3305,28800.0
2013-12-02 09:45:00,33.3,33.3,33.23,33.29,29800.0,25.3305,25.3305,25.2773,25.3229,29800.0
2013-12-02 09:50:00,33.3,33.35,33.29,33.35,13600.0,25.3305,25.3685,25.3229,25.3685,13600.0
2013-12-02 09:55:00,33.35,33.38,33.33,33.35,54800.0,25.3685,25.3914,25.3533,25.3685,54800.0
2013-12-02 10:00:00,33.35,33.38,33.32,33.38,68800.0,25.3685,25.3914,25.3457,25.3914,68800.0
2013-12-02 10:05:00,33.38,33.41,33.38,33.38,55000.0,25.3914,25.4142,25.3914,25.3914,55000.0
2013-12-02 10:10:00,33.38,33.44,33.38,33.43,33200.0,25.3914,25.437,25.3914,25.4294,33200.0
2013-12-02 10:15:00,33.43,33.45,33.42,33.45,58200.0,25.4294,25.4446,25.4218,25.4446,58200.0
2013-12-02 10:20:00,33.45,33.49,33.45,33.49,29200.0,25.4446,25.475,25.4446,25.475,29200.0
2013-12-02 10:25:00,33.49,33.5,33.48,33.5,38600.0,25.475,25.4826,25.4674,25.4826,38600.0
2013-12-02 10:30:00,33.5,33.55,33.49,33.54,132200.0,25.4826,25.5207,25.475,25.5131,132200.0
2013-12-02 10:35:00,33.54,33.62,33.52,33.61,221400.0,25.5131,25.5739,25.4979,25.5663,221400.0
2013-12-02 10:40:00,33.61,33.62,33.57,33.58,67400.0,25.5663,25.5739,25.5359,25.5435,67400.0
2013-12-02 10:45:00,33.58,33.58,33.54,33.56,28200.0,25.5435,25.5435,25.5131,25.5283,28200.0
2013-12-02 10:50:00,33.56,33.57,33.53,33.57,17200.0,25.5283,25.5359,25.5055,25.5359,17200.0
2013-12-02 10:55:00,33.56,33.57,33.54,33.54,19800.0,25.5283,25.5359,25.5131,25.5131,19800.0
2013-12-02 11:00:00,33.54,33.54,33.49,33.51,17600.0,25.5131,25.5131,25.475,25.4903,17600.0
2013-12-02 11:05:00,33.5,33.53,33.5,33.52,23800.0,25.4826,25.5055,25.4826,25.4979,23800.0
2013-12-02 11:10:00,33.52,33.56,33.52,33.56,21800.0,25.4979,25.5283,25.4979,25.5283,21800.0
2013-12-02 11:15:00,33.55,33.56,33.55,33.55,17600.0,25.5207,25.5283,25.5207,25.5207,17600.0
2013-12-02 11:20:00,33.56,33.56,33.52,33.54,16200.0,25.5283,25.5283,25.4979,25.5131,16200.0
2013-12-02 11:25:00,33.53,33.54,33.52,33.53,19200.0,25.5055,25.5131,25.4979,25.5055,19200.0
2013-12-02 11:30:00,33.52,33.53,33.52,33.52,23600.0,25.4979,25.5055,25.4979,25.4979,23600.0
2013-12-02 11:35:00,33.52,33.55,33.52,33.55,33200.0,25.4979,25.5207,25.4979,25.5207,33200.0
2013-12-02 11:40:00,33.55,33.55,33.53,33.55,47400.0,25.5207,25.5207,25.5055,25.5207,47400.0
2013-12-02 11:45:00,33.55,33.56,33.53,33.54,13800.0,25.5207,25.5283,25.5055,25.5131,13800.0
2013-12-02 11:50:00,33.54,33.57,33.54,33.57,19600.0,25.5131,25.5359,25.5131,25.5359,19600.0
2013-12-02 11:55:00,33.57,33.6,33.57,33.59,19000.0,25.5359,25.5587,25.5359,25.5511,19000.0
2013-12-02 12:00:00,33.59,33.59,33.57,33.57,10600.0,25.5511,25.5511,25.5359,25.5359,10600.0
2013-12-02 12:05:00,33.56,33.57,33.55,33.56,14800.0,25.5283,25.5359,25.5207,25.5283,14800.0
2013-12-02 12:10:00,33.56,33.56,33.55,33.56,10000.0,25.5283,25.5283,25.5207,25.5283,10000.0
2013-12-02 12:15:00,33.56,33.58,33.56,33.56,12200.0,25.5283,25.5435,25.5283,25.5283,12200.0
2013-12-02 12:20:00,33.57,33.58,33.57,33.58,14800.0,25.5359,25.5435,25.5359,25.5435,14800.0
2013-12-02 12:25:00,33.58,33.58,33.57,33.58,7200.0,25.5435,25.5435,25.5359,25.5435,7200.0
2013-12-02 12:30:00,33.58,33.58,33.57,33.58,13000.0,25.5435,25.5435,25.5359,25.5435,13000.0
2013-12-02 12:35:00,33.57,33.57,33.55,33.56,15000.0,25.5359,25.5359,25.5207,25.5283,15000.0
2013-12-02 12:40:00,33.55,33.56,33.55,33.56,13000.0,25.5207,25.5283,25.5207,25.5283,13000.0
2013-12-02 12:45:00,33.56,33.57,33.55,33.57,9600.0,25.5283,25.5359,25.5207,25.5359,9600.0
2013-12-02 12:50:00,33.56,33.57,33.56,33.57,14400.0,25.5283,25.5359,25.5283,25.5359,14400.0
2013-12-02 12:55:00,33.56,33.57,33.56,33.56,16600.0,25.5283,25.5359,25.5283,25.5283,16600.0
2013-12-02 13:00:00,33.56,33.56,33.56,33.56,17200.0,25.5283,25.5283,25.5283,25.5283,17200.0
2013-12-02 13:05:00,33.56,33.57,33.56,33.56,22600.0,25.5283,25.5359,25.5283,25.5283,22600.0
2013-12-02 13:10:00,33.56,33.56,33.53,33.54,16400.0,25.5283,25.5283,25.5055,25.5131,16400.0
2013-12-02 13:15:00,33.53,33.54,33.53,33.53,12000.0,25.5055,25.5131,25.5055,25.5055,12000.0
2013-12-02 13:20:00,33.54,33.55,33.52,33.52,17600.0,25.5131,25.5207,25.4979,25.4979,17600.0
2013-12-02 13:25:00,33.52,33.52,33.47,33.48,19000.0,25.4979,25.4979,25.4598,25.4674,19000.0
2013-12-02 13:30:00,33.47,33.48,33.46,33.48,28600.0,25.4598,25.4674,25.4522,25.4674,28600.0
2013-12-02 13:35:00,33.47,33.48,33.45,33.46,41000.0,25.4598,25.4674,25.4446,25.4522,41000.0
2013-12-02 13:40:00,33.46,33.46,33.43,33.44,17000.0,25.4522,25.4522,25.4294,25.437,17000.0
2013-12-02 13:45:00,33.44,33.44,33.42,33.44,34200.0,25.437,25.437,25.4218,25.437,34200.0
2013-12-02 13:50:00,33.44,33.44,33.42,33.42,20600.0,25.437,25.437,25.4218,25.4218,20600.0
2013-12-02 13:55:00,33.42,33.43,33.41,33.41,15400.0,25.4218,25.4294,25.4142,25.4142,15400.0
2013-12-02 14:00:00,33.41,33.42,33.38,33.38,20600.0,25.4142,25.4218,25.3914,25.3914,20600.0
2013-12-02 14:05:00,33.38,33.38,33.33,33.33,33000.0,25.3914,25.3914,25.3533,25.3533,33000.0
2013-12-02 14:10:00,33.33,33.34,33.32,33.33,36000.0,25.3533,25.3609,25.3457,25.3533,36000.0
2013-12-02 14:15:00,33.33,33.35,33.33,33.34,58800.0,25.3533,25.3685,25.3533,25.3609,58800.0
2013-12-02 14:20:00,33.34,33.36,33.34,33.36,27200.0,25.3609,25.3762,25.3609,25.3762,27200.0
2013-12-02 14:25:00,33.36,33.36,33.34,33.35,15000.0,25.3762,25.3762,25.3609,25.3685,15000.0
2013-12-02 14:30:00,33.35,33.35,33.35,33.35,24600.0,25.3685,25.3685,25.3685,25.3685,24600.0
2013-12-02 14:35:00,33.34,33.35,33.33,33.35,19000.0,25.3609,25.3685,25.3533,25.3685,19000.0
2013-12-02 14:40:00,33.35,33.35,33.33,33.33,23200.0,25.3685,25.3685,25.3533,25.3533,23200.0
2013-12-02 14:45:00,33.33,33.33,33.29,33.3,30400.0,25.3533,25.3533,25.3229,25.3305,30400.0
2013-12-02 14:50:00,33.31,33.32,33.3,33.32,25000.0,25.3381,25.3457,25.3305,25.3457,25000.0
2013-12-02 14:55:00,33.33,33.35,33.33,33.35,18600.0,25.3533,25.3685,25.3533,25.3685,18600.0
2013-12-02 15:00:00,33.35,33.35,33.33,33.34,26800.0,25.3685,25.3685,25.3533,25.3609,26800.0
2013-12-02 15:05:00,33.34,33.34,33.29,33.3,39200.0,25.3609,25.3609,25.3229,25.3305,39200.0
2013-12-02 15:10:00,33.29,33.3,33.23,33.23,38000.0,25.3229,25.3305,25.2773,25.2773,38000.0
2013-12-02 15:15:00,33.24,33.24,33.21,33.22,79400.0,25.2849,25.2849,25.2621,25.2697,79400.0
2013-12-02 15:20:00,33.22,33.22,33.2,33.21,73200.0,25.2697,25.2697,25.2544,25.2621,73200.0
2013-12-02 15:25:00,33.21,33.21,33.17,33.18,75000.0,25.2621,25.2621,25.2316,25.2392,75000.0
2013-12-02 15:30:00,33.18,33.19,33.14,33.14,90000.0,25.2392,25.2468,25.2088,25.2088,90000.0
2013-12-02 15:35:00,33.13,33.17,33.13,33.13,115400.0,25.2012,25.2316,25.2012,25.2012,115400.0
2013-12-02 15:40:00,33.13,33.16,33.1,33.1,173200.0,25.2012,25.224,25.1784,25.1784,173200.0
2013-12-02 15:45:00,33.1,33.14,33.07,33.13,200400.0,25.1784,25.2088,25.1556,25.2012,200400.0
2013-12-02 15:50:00,33.13,33.13,33.1,33.12,137600.0,25.2012,25.2012,25.1784,25.1936,137600.0
2013-12-02 15:55:00,33.11,33.13,33.06,33.12,233200.0,25.186,25.2012,25.148,25.1936,233200.0
2013-12-03 09:30:00,33.04,33.04,32.96,33.02,99600.0,25.1327,25.1327,25.0719,25.1175,99600.0
2013-12-03 09:35:00,33.02,33.09,32.98,33.08,96000.0,25.1175,25.1708,25.0871,25.1632,96000.0
2013-12-03 09:40:00,33.08,33.12,33.0,33.02,170400.0,25.1632,25.1936,25.1023,25.1175,170400.0
2013-12-03 09:45:00,33.02,33.05,32.99,33.01,39200.0,25.1175,25.1403,25.0947,25.1099,39200.0
2013-12-03 09:50:00,32.99,33.07,32.98,33.04,19000.0,25.0947,25.1556,25.0871,25.1327,19000.0
2013-12-03 09:55:00,33.02,33.1,33.02,33.08,15400.0,25.1175,25.1784,25.1175,25.1632,15400.0
2013-12-03 10:00:00,33.09,33.14,33.09,33.13,58600.0,25.1708,25.2088,25.1708,25.2012,58600.0
2013-12-03 10:05:00,33.12,33.16,33.1,33.13,29200.0,25.1936,25.224,25.1784,25.2012,29200.0
2013-12-03 10:10:00,33.13,33.13,33.05,33.05,28800.0,25.2012,25.2012,25.1403,25.1403,28800.0
2013-12-03 10:15:00,33.04,33.11,33.04,33.09,71800.0,25.1327,25.186,25.1327,25.1708,71800.0
2013-12-03 10:20:00,33.1,33.13,33.08,33.08,38000.0,25.1784,25.2012,25.1632,25.1632,38000.0
2013-12-03 10:25:00,33.09,33.09,33.02,33.02,17600.0,25.1708,25.1708,25.1175,25.1175,17600.0
2013-12-03 10:30:00,33.04,33.07,33.04,33.07,8600.0,25.1327,25.1556,25.1327,25.1556,8600.0
2013-12-03 10:35:00,33.07,33.09,33.04,33.09,16400.0,25.1556,25.1708,25.1327,25.1708,16400.0
2013-12-03 10:40:00,33.08,33.08,33.05,33.07,13800.0,25.1632,25.1632,25.1403,25.1556,13800.0
2013-12-03 10:45:00,33.06,33.08,33.05,33.08,14200.0,25.148,25.1632,25.1403,25.1632,14200.0
2013-12-03 10:50:00,33.07,33.08,33.05,33.06,33000.0,25.1556,25.1632,25.1403,25.148,33000.0
2013-12-03 10:55:00,33.06,33.09,33.06,33.08,18600.0,25.148,25.1708,25.148,25.1632,18600.0
2013-12-03 11:00:00,33.08,33.08,33.04,33.06,30400.0,25.1632,25.1632,25.1327,25.148,30400.0
2013-12-03 11:05:00,33.06,33.07,33.05,33.06,22200.0,25.148,25.1556,25.1403,25.148,22200.0
2013-12-03 11:10:00,33.06,33.07,33.04,33.07,65000.0,25.148,25.1556,25.1327,25.1556,65000.0
2013-12-03 11:15:00,33.06,33.07,32.99,32.99,36200.0,25.148,25.1556,25.0947,25.0947,36200.0
2013-12-03 11:20:00,32.99,33.0,32.96,32.96,47200.0,25.0947,25.1023,25.0719,25.0719,47200.0
2013-12-03 11:25:00,32.96,32.96,32.87,32.87,20400.0,25.0719,25.0719,25.0034,25.0034,20400.0
2013-12-03 11:30:00,32.87,32.88,32.85,32.86,56600.0,25.0034,25.011,24.9882,24.9958,56600.0
2013-12-03 11:35:00,32.87,32.92,32.87,32.92,54600.0,25.0034,25.0415,25.0034,25.0415,54600.0
2013-12-03 11:40:00,32.91,32.92,32.87,32.88,31400.0,25.0339,25.0415,25.0034,25.011,31400.0
2013-12-03 11:45:00,32.88,32.9,32.83,32.84,49600.0,25.011,25.0262,24.973,24.9806,49600.0
2013-12-03 11:50:00,32.84,32.88,32.82,32.88,23200.0,24.9806,25.011,24.9654,25.011,23200.0
2013-12-03 11:55:00,32.88,32.91,32.88,32.91,19000.0,25.011,25.0339,25.011,25.0339,19000.0
2013-12-03 12:00:00,32.91,32.92,32.9,32.9,61400.0,25.0339,25.0415,25.0262,25.0262,61400.0
2013-12-03 12:05:00,32.91,32.93,32.91,32.92,54600.0,25.0339,25.0491,25.0339,25.0415,54600.0
2013-12-03 12:10:00,32.92,32.92,32.86,32.87,25800.0,25.0415,25.0415,24.9958,25.0034,25800.0
2013-12-03 12:15:00,32.87,32.87,32.84,32.84,21200.0,25.0034,25.0034,24.9806,24.9806,21200.0
2013-12-03 12:20:00,32.84,32.84,32.8,32.81,22800.0,24.9806,24.9806,24.9502,24.9578,22800.0
2013-12-03 12:25:00,32.82,32.82,32.8,32.81,35000.0,24.9654,24.9654,24.9502,24.9578,35000.0
2013-12-03 12:30:00,32.81,32.81,32.78,32.79,29400.0,24.9578,24.9578,24.935,24.9426,29400.0
2013-12-03 12:35:00,32.79,32.79,32.76,32.77,31400.0,24.9426,24.9426,24.9197,24.9274,31400.0
2013-12-03 12:40:00,32.77,32.77,32.74,32.74,32600.0,24.9274,24.9274,24.9045,24.9045,32600.0
2013-12-03 12:45:00,32.74,32.74,32.74,32.74,36000.0,24.9045,24.9045,24.9045,24.9045,36000.0
2013-12-03 12:50:00,32.74,32.77,32.74,32.75,34800.0,24.9045,24.9274,24.9045,24.9121,34800.0
2013-12-03 12:55:00,32.74,32.74,32.72,32.73,31200.0,24.9045,24.9045,24.8893,24.8969,31200.0
2013-12-03 13:00:00,32.73,32.74,32.65,32.65,47600.0,24.8969,24.9045,24.8361,24.8361,47600.0
2013-12-03 13:05:00,32.66,32.67,32.65,32.66,30000.0,24.8437,24.8513,24.8361,24.8437,30000.0
2013-12-03 13:10:00,32.66,32.66,32.63,32.63,25600.0,24.8437,24.8437,24.8209,24.8209,25600.0
2013-12-03 13:15:00,32.63,32.65,32.62,32.64,59200.0,24.8209,24.8361,24.8133,24.8285,59200.0
2013-12-03 13:20:00,32.65,32.67,32.62,32.62,30800.0,24.8361,24.8513,24.8133,24.8133,30800.0
2013-12-03 13:25:00,32.62,32.63,32.6,32.6,75200.0,24.8133,24.8209,24.798,24.798,75200.0
2013-12-03 13:30:00,32.6,32.62,32.57,32.61,87600.0,24.798,24.8133,24.7752,24.8056,87600.0
2013-12-03 13:35:00,32.61,32.65,32.61,32.65,39400.0,24.8056,24.8361,24.8056,24.8361,39400.0
2013-12-03 13:40:00,32.65,32.65,32.6,32.6,27800.0,24.8361,24.8361,24.798,24.798,27800.0
2013-12-03 13:45:00,32.6,32.66,32.6,32.66,47600.0,24.798,24.8437,24.798,24.8437,47600.0
2013-12-03 13:50:00,32.66,32.7,32.66,32.7,61600.0,24.8437,24.8741,24.8437,24.8741,61600.0
2013-12-03 13:55:00,32.7,32.7,32.65,32.65,26200.0,24.8741,24.8741,24.8361,24.8361,26200.0
2013-12-03 14:00:00,32.65,32.67,32.63,32.66,67600.0,24.8361,24.8513,24.8209,24.8437,67600.0
2013-12-03 14:05:00,32.67,32.67,32.66,32.67,32200.0,24.8513,24.8513,24.8437,24.8513,32200.0
2013-12-03 14:10:00,32.67,32.67,32.66,32.67,25600.0,24.8513,24.8513,24.8437,24.8513,25600.0
2013-12-03 14:15:00,32.67,32.67,32.62,32.63,77600.0,24.8513,24.8513,24.8133,24.8209,77600.0
2013-12-03 14:20:00,32.63,32.63,32.62,32.62,34000.0,24.8209,24.8209,24.8133,24.8133,34000.0
2013-12-03 14:25:00,32.62,32.63,32.62,32.63,48800.0,24.8133,24.8209,24.8133,24.8209,48800.0
2013-12-03 14:30:00,32.63,32.65,32.62,32.64,59800.0,24.8209,24.8361,24.8133,24.8285,59800.0
2013-12-03 14:35:00,32.65,32.66,32.65,32.65,26400.0,24.8361,24.8437,24.8361,24.8361,26400.0
2013-12-03 14:40:00,32.65,32.66,32.65,32.66,21800.0,24.8361,24.8437,24.8361,24.8437,21800.0
2013-12-03 14:45:00,32.66,32.71,32.66,32.71,53200.0,24.8437,24.8817,24.8437,24.8817,53200.0
2013-12-03 14:50:00,32.71,32.74,32.71,32.74,64400.0,24.8817,24.9045,24.8817,24.9045,64400.0
2013-12-03 14:55:00,32.74,32.77,32.74,32.77,112800.0,24.9045,24.9274,24.9045,24.9274,112800.0
2013-12-03 15:00:00,32.77,32.77,32.74,32.74,42200.0,24.9274,24.9274,24.9045,24.9045,42200.0
2013-12-03 15:05:00,32.74,32.76,32.74,32.76,41800.0,24.9045,24.9197,24.9045,24.9197,41800.0
2013-12-03 15:10:00,32.76,32.76,32.74,32.76,36400.0,24.9197,24.9197,24.9045,24.9197,36400.0
2013-12-03 15:15:00,32.76,32.77,32.76,32.76,39400.0,24.9197,24.9274,24.9197,24.9197,39400.0
2013-12-03 15:20:00,32.76,32.76,32.67,32.67,89200.0,24.9197,24.9197,24.8513,24.8513,89200.0
2013-12-03 15:25:00,32.68,32.68,32.66,32.67,42800.0,24.8589,24.8589,24.8437,24.8513,42800.0
2013-12-03 15:30:00,32.67,32.74,32.66,32.74,64200.0,24.8513,24.9045,24.8437,24.9045,64200.0
2013-12-03 15:35:00,32.74,32.77,32.74,32.77,71800.0,24.9045,24.9274,24.9045,24.9274,71800.0
2013-12-03 15:40:00,32.77,32.8,32.75,32.8,129800.0,24.9274,24.9502,24.9121,24.9502,129800.0
2013-12-03 15:45:00,32.8,32.82,32.79,32.81,197000.0,24.9502,24.9654,24.9426,24.9578,197000.0
2013-12-03 15:50:00,32.81,32.81,32.77,32.78,93600.0,24.9578,24.9578,24.9274,24.935,93600.0
2013-12-03 15:55:00,32.77,32.79,32.76,32.77,197600.0,24.9274,24.9426,24.9197,24.9274,197600.0
2013-12-04 09:30:00,32.76,32.76,32.63,32.71,114800.0,24.9197,24.9197,24.8209,24.8817,114800.0
2013-12-04 09:35:00,32.69,32.9,32.68,32.87,101800.0,24.8665,25.0262,24.8589,25.0034,101800.0
2013-12-04 09:40:00,32.87,32.93,32.85,32.9,23600.0,25.0034,25.0491,24.9882,25.0262,23600.0
2013-12-04 09:45:00,32.89,32.89,32.85,32.87,29000.0,25.0186,25.0186,24.9882,25.0034,29000.0
2013-12-04 09:50:00,32.86,32.91,32.82,32.84,86400.0,24.9958,25.0339,24.9654,24.9806,86400.0
2013-12-04 09:55:00,32.83,32.85,32.82,32.85,29000.0,24.973,24.9882,24.9654,24.9882,29000.0
2013-12-04 10:00:00,32.85,32.99,32.85,32.93,34600.0,24.9882,25.0947,24.9882,25.0491,34600.0
2013-12-04 10:05:00,32.93,33.02,32.93,33.02,38800.0,25.0491,25.1175,25.0491,25.1175,38800.0
2013-12-04 10:10:00,33.02,33.06,33.02,33.06,34600.0,25.1175,25.148,25.1175,25.148,34600.0
2013-12-04 10:15:00,33.06,33.07,33.03,33.03,17800.0,25.148,25.1556,25.1251,25.1251,17800.0
2013-12-04 10:20:00,33.02,33.04,32.99,32.99,22800.0,25.1175,25.1327,25.0947,25.0947,22800.0
2013-12-04 10:25:00,33.01,33.01,32.96,32.96,15200.0,25.1099,25.1099,25.0719,25.0719,15200.0
2013-12-04 10:30:00,32.98,32.98,32.94,32.95,27200.0,25.0871,25.0871,25.0567,25.0643,27200.0
2013-12-04 10:35:00,32.95,32.96,32.95,32.95,32600.0,25.0643,25.0719,25.0643,25.0643,32600.0
2013-12-04 10:40:00,32.95,32.95,32.91,32.92,24400.0,25.0643,25.0643,25.0339,25.0415,24400.0
2013-12-04 10:45:00,32.92,32.93,32.89,32.93,17800.0,25.0415,25.0491,25.0186,25.0491,17800.0
2013-12-04 10:50:00,32.92,32.93,32.9,32.92,15800.0,25.0415,25.0491,25.0262,25.0415,15800.0
2013-12-04 10:55:00,32.93,32.93,32.9,32.93,25000.0,25.0491,25.0491,25.0262,25.0491,25000.0
2013-12-04 11:00:00,32.92,32.94,32.92,32.93,31400.0,25.0415,25.0567,25.0415,25.0491,31400.0
2013-12-04 11:05:00,32.94,32.96,32.92,32.95,17600.0,25.0567,25.0719,25.0415,25.0643,17600.0
2013-12-04 11:10:00,32.95,32.95,32.91,32.92,75200.0,25.0643,25.0643,25.0339,25.0415,75200.0
2013-12-04 11:15:00,32.93,32.93,32.91,32.92,14600.0,25.0491,25.0491,25.0339,25.0415,14600.0
2013-12-04 11:20:00,32.91,32.93,32.91,32.91,23600.0,25.0339,25.0491,25.0339,25.0339,23600.0
2013-12-04 11:25:00,32.91,32.92,32.88,32.88,19200.0,25.0339,25.0415,25.011,25.011,19200.0
2013-12-04 11:30:00,32.88,32.91,32.88,32.88,22400.0,25.011,25.0339,25.011,25.011,22400.0
2013-12-04 11:35:00,32.88,32.91,32.88,32.91,11800.0,25.011,25.0339,25.011,25.0339,11800.0
2013-12-04 11:40:00,32.9,32.92,32.88,32.92,21200.0,25.0262,25.0415,25.011,25.0415,21200.0
2013-12-04 11:45:00,32.92,32.93,32.87,32.87,31600.0,25.0415,25.0491,25.0034,25.0034,31600.0
2013-12-04 11:50:00,32.88,32.88,32.86,32.87,18000.0,25.011,25.011,24.9958,25.0034,18000.0
2013-12-04 11:55:00,32.88,32.88,32.87,32.87,12800.0,25.011,25.011,25.0034,25.0034,12800.0
2013-12-04 12:00:00,32.88,32.88,32.8,32.81,37400.0,25.011,25.011,24.9502,24.9578,37400.0
2013-12-04 12:05:00,32.81,32.85,32.8,32.82,37800.0,24.9578,24.9882,24.9502,24.9654,37800.0
2013-12-04 12:10:00,32.83,32.83,32.76,32.77,36000.0,24.973,24.973,24.9197,24.9274,36000.0
2013-12-04 12:15:00,32.77,32.77,32.74,32.76,28800.0,24.9274,24.9274,24.9045,24.9197,28800.0
2013-12-04 12:20:00,32.76,32.78,32.74,32.77,25200.0,24.9197,24.935,24.9045,24.9274,25200.0
2013-12-04 12:25:00,32.77,32.78,32.76,32.78,62800.0,24.9274,24.935,24.9197,24.935,62800.0
2013-12-04 12:30:00,32.78,32.82,32.77,32.82,14200.0,24.935,24.9654,24.9274,24.9654,14200.0
2013-12-04 12:35:00,32.83,32.84,32.8,32.84,25200.0,24.973,24.9806,24.9502,24.9806,25200.0
2013-12-04 12:40:00,32.84,32.88,32.81,32.87,84000.0,24.9806,25.011,24.9578,25.0034,84000.0
2013-12-04 12:45:00,32.87,32.9,32.85,32.85,12600.0,25.0034,25.0262,24.9882,24.9882,12600.0
2013-12-04 12:50:00,32.84,32.84,32.82,32.84,13000.0,24.9806,24.9806,24.9654,24.9806,13000.0
2013-12-04 12:55:00,32.84,32.85,32.84,32.84,10400.0,24.9806,24.9882,24.9806,24.9806,10400.0
2013-12-04 13:00:00,32.84,32.87,32.83,32.87,19200.0,24.9806,25.0034,24.973,25.0034,19200.0
2013-12-04 13:05:00,32.87,32.87,32.84,32.86,42200.0,25.0034,25.0034,24.9806,24.9958,42200.0
2013-12-04 13:10:00,32.86,32.87,32.83,32.84,44800.0,24.9958,25.0034,24.973,24.9806,44800.0
2013-12-04 13:15:00,32.84,32.84,32.77,32.79,42400.0,24.9806,24.9806,24.9274,24.9426,42400.0
2013-12-04 13:20:00,32.79,32.79,32.71,32.72,48000.0,24.9426,24.9426,24.8817,24.8893,48000.0
2013-12-04 13:25:00,32.72,32.72,32.66,32.66,42400.0,24.8893,24.8893,24.8437,24.8437,42400.0
2013-12-04 13:30:00,32.66,32.7,32.61,32.7,61000.0,24.8437,24.8741,24.8056,24.8741,61000.0
2013-12-04 13:35:00,32.69,32.74,32.68,32.74,23600.0,24.8665,24.9045,24.8589,24.9045,23600.0
2013-12-04 13:40:00,32.74,32.76,32.73,32.74,21200.0,24.9045,24.9197,24.8969,24.9045,21200.0
2013-12-04 13:45:00,32.75,32.76,32.74,32.74,55200.0,24.9121,24.9197,24.9045,24.9045,55200.0
2013-12-04 13:50:00,32.74,32.76,32.74,32.75,40000.0,24.9045,24.9197,24.9045,24.9121,40000.0
2013-12-04 13:55:00,32.74,32.76,32.74,32.76,61400.0,24.9045,24.9197,24.9045,24.9197,61400.0
2013-12-04 14:00:00,32.75,32.76,32.74,32.76,76200.0,24.9121,24.9197,24.9045,24.9197,76200.0
2013-12-04 14:05:00,32.76,32.8,32.76,32.77,70200.0,24.9197,24.9502,24.9197,24.9274,70200.0
2013-12-04 14:10:00,32.77,32.87,32.77,32.86,37800.0,24.9274,25.0034,24.9274,24.9958,37800.0
2013-12-04 14:15:00,32.86,32.88,32.84,32.88,35800.0,24.9958,25.011,24.9806,25.011,35800.0
2013-12-04 14:20:00,32.88,32.88,32.84,32.85,15400.0,25.011,25.011,24.9806,24.9882,15400.0
2013-12-04 14:25:00,32.85,32.88,32.85,32.87,20000.0,24.9882,25.011,24.9882,25.0034,20000.0
2013-12-04 14:30:00,32.88,32.92,32.88,32.9,35400.0,25.011,25.0415,25.011,25.0262,35400.0
2013-12-04 14:35:00,32.9,32.9,32.88,32.88,26400.0,25.0262,25.0262,25.011,25.011,26400.0
2013-12-04 14:40:00,32.87,32.88,32.87,32.88,19600.0,25.0034,25.011,25.0034,25.011,19600.0
2013-12-04 14:45:00,32.88,32.88,32.85,32.86,17600.0,25.011,25.011,24.9882,24.9958,17600.0
2013-12-04 14:50:00,32.85,32.88,32.85,32.86,18400.0,24.9882,25.011,24.9882,24.9958,18400.0
2013-12-04 14:55:00,32.85,32.87,32.85,32.86,19400.0,24.9882,25.0034,24.9882,24.9958,19400.0
2013-12-04 15:00:00,32.86,32.88,32.83,32.84,25800.0,24.9958,25.011,24.973,24.9806,25800.0
2013-12-04 15:05:00,32.84,32.85,32.84,32.84,15000.0,24.9806,24.9882,24.9806,24.9806,15000.0
2013-12-04 15:10:00,32.84,32.88,32.83,32.88,24800.0,24.9806,25.011,24.973,25.011,24800.0
2013-12-04 15:15:00,32.88,32.93,32.87,32.92,37000.0,25.011,25.0491,25.0034,25.0415,37000.0
2013-12-04 15:20:00,32.92,32.93,32.9,32.9,25200.0,25.0415,25.0491,25.0262,25.0262,25200.0
2013-12-04 15:25:00,32.9,32.93,32.9,32.92,28000.0,25.0262,25.0491,25.0262,25.0415,28000.0
2013-12-04 15:30:00,32.93,32.96,32.91,32.96,87000.0,25.0491,25.0719,25.0339,25.0719,87000.0
2013-12-04 15:35:00,32.96,32.97,32.95,32.95,42200.0,25.0719,25.0795,25.0643,25.0643,42200.0
2013-12-04 15:40:00,32.95,32.98,32.95,32.98,40000.0,25.0643,25.0871,25.0643,25.0871,40000.0
2013-12-04 15:45:00,32.98,32.98,32.9,32.9,104000.0,25.0871,25.0871,25.0262,25.0262,104000.0
2013-12-04 15:50:00,32.91,32.91,32.86,32.88,194000.0,25.0339,25.0339,24.9958,25.011,194000.0
2013-12-04 15:55:00,32.88,32.89,32.85,32.87,193000.0,25.011,25.0186,24.9882,25.0034,193000.0
2013-12-05 09:30:00,32.73,32.82,32.68,32.73,134200.0,24.8969,24.9654,24.8589,24.8969,134200.0
2013-12-05 09:35:00,32.73,32.88,32.7,32.84,21400.0,24.8969,25.011,24.8741,24.9806,21400.0
2013-12-05 09:40:00,32.85,32.87,32.77,32.84,30600.0,24.9882,25.0034,24.9274,24.9806,30600.0
2013-12-05 09:45:00,32.84,32.97,32.83,32.96,44000.0,24.9806,25.0795,24.973,25.0719,44000.0
2013-12-05 09:50:00,32.96,33.03,32.91,33.03,73600.0,25.0719,25.1251,25.0339,25.1251,73600.0
2013-12-05 09:55:00,33.03,33.07,33.02,33.02,44800.0,25.1251,25.1556,25.1175,25.1175,44800.0
2013-12-05 10:00:00,33.01,33.12,33.01,33.12,36200.0,25.1099,25.1936,25.1099,25.1936,36200.0
2013-12-05 10:05:00,33.1,33.18,33.05,33.16,92400.0,25.1784,25.2392,25.1403,25.224,92400.0
2013-12-05 10:10:00,33.16,33.16,33.1,33.1,48400.0,25.224,25.224,25.1784,25.1784,48400.0
2013-12-05 10:15:00,33.1,33.1,32.99,33.02,31400.0,25.1784,25.1784,25.0947,25.1175,31400.0
2013-12-05 10:20:00,33.04,33.05,32.99,33.0,37200.0,25.1327,25.1403,25.0947,25.1023,37200.0
2013-12-05 10:25:00,33.0,33.01,32.97,32.97,18600.0,25.1023,25.1099,25.0795,25.0795,18600.0
2013-12-05 10:30:00,32.98,33.01,32.97,32.98,27600.0,25.0871,25.1099,25.0795,25.0871,27600.0
2013-12-05 10:35:00,32.97,32.99,32.97,32.97,26600.0,25.0795,25.0947,25.0795,25.0795,26600.0
2013-12-05 10:40:00,32.98,32.98,32.92,32.92,33400.0,25.0871,25.0871,25.0415,25.0415,33400.0
2013-12-05 10:45:00,32.92,32.92,32.88,32.9,30600.0,25.0415,25.0415,25.011,25.0262,30600.0
2013-12-05 10:50:00,32.9,32.91,32.85,32.88,21600.0,25.0262,25.0339,24.9882,25.011,21600.0
2013-12-05 10:55:00,32.89,32.89,32.87,32.88,21800.0,25.0186,25.0186,25.0034,25.011,21800.0
2013-12-05 11:00:00,32.88,32.95,32.86,32.95,129000.0,25.011,25.0643,24.9958,25.0643,129000.0
2013-12-05 11:05:00,32.94,32.95,32.92,32.92,11800.0,25.0567,25.0643,25.0415,25.0415,11800.0
2013-12-05 11:10:00,32.94,32.95,32.91,32.93,32600.0,25.0567,25.0643,25.0339,25.0491,32600.0
2013-12-05 11:15:00,32.93,32.96,32.93,32.93,22000.0,25.0491,25.0719,25.0491,25.0491,22000.0
2013-12-05 11:20:00,32.93,32.94,32.91,32.94,17000.0,25.0491,25.0567,25.0339,25.0567,17000.0
2013-12-05 11:25:00,32.93,32.93,32.88,32.89,12200.0,25.0491,25.0491,25.011,25.0186,12200.0
2013-12-05 11:30:00,32.89,32.91,32.88,32.91,22800.0,25.0186,25.0339,25.011,25.0339,22800.0
2013-12-05 11:35:00,32.91,32.91,32.87,32.9,13200.0,25.0339,25.0339,25.0034,25.0262,13200.0
2013-12-05 11:40:00,32.9,32.91,32.88,32.91,11400.0,25.0262,25.0339,25.011,25.0339,11400.0
2013-12-05 11:45:00,32.92,32.94,32.92,32.94,21800.0,25.0415,25.0567,25.0415,25.0567,21800.0
2013-12-05 11:50:00,32.94,32.98,32.93,32.98,13400.0,25.0567,25.0871,25.0491,25.0871,13400.0
2013-12-05 11:55:00,32.97,32.97,32.93,32.96,13200.0,25.0795,25.0795,25.0491,25.0719,13200.0
2013-12-05 12:00:00,32.96,33.02,32.96,33.02,17400.0,25.0719,25.1175,25.0719,25.1175,17400.0
2013-12-05 12:05:00,33.02,33.02,32.99,33.0,25000.0,25.1175,25.1175,25.0947,25.1023,25000.0
2013-12-05 12:10:00,33.0,33.04,32.99,33.04,26000.0,25.1023,25.1327,25.0947,25.1327,26000.0
2013-12-05 12:15:00,33.05,33.05,33.01,33.01,18400.0,25.1403,25.1403,25.1099,25.1099,18400.0
2013-12-05 12:20:00,33.01,33.01,32.97,32.97,13600.0,25.1099,25.1099,25.0795,25.0795,13600.0
2013-12-05 12:25:00,32.96,32.99,32.96,32.97,19000.0,25.0719,25.0947,25.0719,25.0795,19000.0
2013-12-05 12:30:00,32.97,32.97,32.95,32.95,9400.0,25.0795,25.0795,25.0643,25.0643,9400.0
2013-12-05 12:35:00,32.94,32.94,32.92,32.94,14800.0,25.0567,25.0567,25.0415,25.0567,14800.0
2013-12-05 12:40:00,32.94,32.98,32.94,32.97,34000.0,25.0567,25.0871,25.0567,25.0795,34000.0
2013-12-05 12:45:00,32.97,32.97,32.95,32.95,9800.0,25.0795,25.0795,25.0643,25.0643,9800.0
2013-12-05 12:50:00,32.94,32.96,32.94,32.96,13000.0,25.0567,25.0719,25.0567,25.0719,13000.0
2013-12-05 12:55:00,32.97,32.99,32.97,32.98,14000.0,25.0795,25.0947,25.0795,25.0871,14000.0
2013-12-05 13:00:00,32.98,32.99,32.97,32.98,9600.0,25.0871,25.0947,25.0795,25.0871,9600.0
2013-12-05 13:05:00,32.98,32.99,32.98,32.99,8800.0,25.0871,25.0947,25.0871,25.0947,8800.0
2013-12-05 13:10:00,32.99,32.99,32.98,32.99,16600.0,25.0947,25.0947,25.0871,25.0947,16600.0
2013-12-05 13:15:00,32.98,32.99,32.95,32.98,70400.0,25.0871,25.0947,25.0643,25.0871,70400.0
2013-12-05 13:20:00,32.98,33.01,32.96,32.99,95800.0,25.0871,25.1099,25.0719,25.0947,95800.0
2013-12-05 13:25:00,32.99,33.01,32.98,33.01,53200.0,25.0947,25.1099,25.0871,25.1099,53200.0
2013-12-05 13:30:00,33.0,33.0,32.96,32.96,82200.0,25.1023,25.1023,25.0719,25.0719,82200.0
2013-12-05 13:35:00,32.95,32.96,32.92,32.94,30400.0,25.0643,25.0719,25.0415,25.0567,30400.0
2013-12-05 13:40:00,32.94,32.95,32.92,32.94,53400.0,25.0567,25.0643,25.0415,25.0567,53400.0
2013-12-05 13:45:00,32.95,32.95,32.92,32.92,25600.0,25.0643,25.0643,25.0415,25.0415,25600.0
2013-12-05 13:50:00,32.92,32.92,32.91,32.92,21200.0,25.0415,25.0415,25.0339,25.0415,21200.0
2013-12-05 13:55:00,32.91,32.92,32.88,32.91,123400.0,25.0339,25.0415,25.011,25.0339,123400.0
2013-12-05 14:00:00,32.91,32.94,32.91,32.91,59600.0,25.0339,25.0567,25.0339,25.0339,59600.0
2013-12-05 14:05:00,32.91,32.91,32.85,32.85,23200.0,25.0339,25.0339,24.9882,24.9882,23200.0
2013-12-05 14:10:00,32.85,32.86,32.81,32.84,32000.0,24.9882,24.9958,24.9578,24.9806,32000.0
2013-12-05 14:15:00,32.84,32.84,32.82,32.83,26800.0,24.9806,24.9806,24.9654,24.973,26800.0
2013-12-05 14:20:00,32.84,32.88,32.83,32.85,33000.0,24.9806,25.011,24.973,24.9882,33000.0
2013-12-05 14:25:00,32.85,32.9,32.85,32.89,19000.0,24.9882,25.0262,24.9882,25.0186,19000.0
2013-12-05 14:30:00,32.9,32.9,32.87,32.87,21600.0,25.0262,25.0262,25.0034,25.0034,21600.0
2013-12-05 14:35:00,32.87,32.9,32.86,32.89,25000.0,25.0034,25.0262,24.9958,25.0186,25000.0
2013-12-05 14:40:00,32.89,32.89,32.85,32.85,27200.0,25.0186,25.0186,24.9882,24.9882,27200.0
2013-12-05 14:45:00,32.85,32.87,32.85,32.87,41200.0,24.9882,25.0034,24.9882,25.0034,41200.0
2013-12-05 14:50:00,32.87,32.87,32.82,32.82,32000.0,25.0034,25.0034,24.9654,24.9654,32000.0
2013-12-05 14:55:00,32.82,32.85,32.82,32.83,53200.0,24.9654,24.9882,24.9654,24.973,53200.0
2013-12-05 15:00:00,32.82,32.83,32.78,32.81,47200.0,24.9654,24.973,24.935,24.9578,47200.0
2013-12-05 15:05:00,32.82,32.85,32.82,32.85,66600.0,24.9654,24.9882,24.9654,24.9882,66600.0
2013-12-05 15:10:00,32.84,32.85,32.82,32.85,49800.0,24.9806,24.9882,24.9654,24.9882,49800.0
2013-12-05 15:15:00,32.84,32.86,32.83,32.86,75800.0,24.9806,24.9958,24.973,24.9958,75800.0
2013-12-05 15:20:00,32.85,32.85,32.84,32.85,69200.0,24.9882,24.9882,24.9806,24.9882,69200.0
2013-12-05 15:25:00,32.85,32.86,32.83,32.83,43400.0,24.9882,24.9958,24.973,24.973,43400.0
2013-12-05 15:30:00,32.83,32.87,32.82,32.85,69200.0,24.973,25.0034,24.9654,24.9882,69200.0
2013-12-05 15:35:00,32.85,32.87,32.83,32.84,63800.0,24.9882,25.0034,24.973,24.9806,63800.0
2013-12-05 15:40:00,32.84,32.84,32.79,32.8,78000.0,24.9806,24.9806,24.9426,24.9502,78000.0
2013-12-05 15:45:00,32.8,32.82,32.77,32.81,196400.0,24.9502,24.9654,24.9274,24.9578,196400.0
2013-12-05 15:50:00,32.81,32.85,32.8,32.84,157600.0,24.9578,24.9882,24.9502,24.9806,157600.0
2013-12-05 15:55:00,32.84,32.85,32.81,32.85,204200.0,24.9806,24.9882,24.9578,24.9882,204200.0
2013-12-06 09:30:00,33.21,33.24,33.15,33.22,80800.0,25.2621,25.2849,25.2164,25.2697,80800.0
2013-12-06 09:35:00,33.19,33.21,33.11,33.13,47800.0,25.2468,25.2621,25.186,25.2012,47800.0
2013-12-06 09:40:00,33.14,33.2,33.12,33.16,49600.0,25.2088,25.2544,25.1936,25.224,49600.0
2013-12-06 09:45:00,33.16,33.22,33.14,33.2,219400.0,25.224,25.2697,25.2088,25.2544,219400.0
2013-12-06 09:50:00,33.2,33.26,33.18,33.23,42800.0,25.2544,25.3001,25.2392,25.2773,42800.0
2013-12-06 09:55:00,33.24,33.27,33.22,33.22,30000.0,25.2849,25.3077,25.2697,25.2697,30000.0
2013-12-06 10:00:00,33.23,33.26,33.17,33.22,46200.0,25.2773,25.3001,25.2316,25.2697,46200.0
2013-12-06 10:05:00,33.23,33.24,33.19,33.22,57000.0,25.2773,25.2849,25.2468,25.2697,57000.0
2013-12-06 10:10:00,33.22,33.22,33.13,33.13,38600.0,25.2697,25.2697,25.2012,25.2012,38600.0
2013-12-06 10:15:00,33.15,33.18,33.12,33.12,31800.0,25.2164,25.2392,25.1936,25.1936,31800.0
2013-12-06 10:20:00,33.12,33.13,33.06,33.07,36200.0,25.1936,25.2012,25.148,25.1556,36200.0
2013-12-06 10:25:00,33.07,33.09,33.06,33.08,48200.0,25.1556,25.1708,25.148,25.1632,48200.0
2013-12-06 10:30:00,33.07,33.1,33.06,33.1,32800.0,25.1556,25.1784,25.148,25.1784,32800.0
2013-12-06 10:35:00,33.1,33.16,33.1,33.13,21200.0,25.1784,25.224,25.1784,25.2012,21200.0
2013-12-06 10:40:00,33.12,33.15,33.1,33.13,36800.0,25.1936,25.2164,25.1784,25.2012,36800.0
2013-12-06 10:45:00,33.12,33.17,33.09,33.13,69400.0,25.1936,25.2316,25.1708,25.2012,69400.0
2013-12-06 10:50:00,33.13,33.16,33.13,33.13,29400.0,25.2012,25.224,25.2012,25.2012,29400.0
2013-12-06 10:55:00,33.13,33.16,33.13,33.13,9600.0,25.2012,25.224,25.2012,25.2012,9600.0
2013-12-06 11:00:00,33.13,33.17,33.12,33.16,47600.0,25.2012,25.2316,25.1936,25.224,47600.0
2013-12-06 11:05:00,33.14,33.16,33.13,33.14,13600.0,25.2088,25.224,25.2012,25.2088,13600.0
2013-12-06 11:10:00,33.16,33.16,33.13,33.16,13200.0,25.224,25.224,25.2012,25.224,13200.0
2013-12-06 11:15:00,33.17,33.19,33.17,33.18,48200.0,25.2316,25.2468,25.2316,25.2392,48200.0
2013-12-06 11:20:00,33.19,33.21,33.19,33.21,10200.0,25.2468,25.2621,25.2468,25.2621,10200.0
2013-12-06 11:25:00,33.22,33.24,33.22,33.23,16200.0,25.2697,25.2849,25.2697,25.2773,16200.0
2013-12-06 11:30:00,33.23,33.26,33.23,33.24,49600.0,25.2773,25.3001,25.2773,25.2849,49600.0
2013-12-06 11:35:00,33.24,33.25,33.2,33.22,34000.0,25.2849,25.2925,25.2544,25.2697,34000.0
2013-12-06 11:40:00,33.21,33.22,33.2,33.21,7000.0,25.2621,25.2697,25.2544,25.2621,7000.0
2013-12-06 11:45:00,33.22,33.23,33.21,33.21,8000.0,25.2697,25.2773,25.2621,25.2621,8000.0
2013-12-06 11:50:00,33.22,33.22,33.18,33.18,16400.0,25.2697,25.2697,25.2392,25.2392,16400.0
2013-12-06 11:55:00,33.19,33.19,33.17,33.19,10600.0,25.2468,25.2468,25.2316,25.2468,10600.0
2013-12-06 12:00:00,33.18,33.18,33.17,33.17,6000.0,25.2392,25.2392,25.2316,25.2316,6000.0
2013-12-06 12:05:00,33.17,33.17,33.13,33.14,8400.0,25.2316,25.2316,25.2012,25.2088,8400.0
2013-12-06 12:10:00,33.13,33.13,33.12,33.13,9600.0,25.2012,25.2012,25.1936,25.2012,9600.0
2013-12-06 12:15:00,33.12,33.16,33.11,33.15,21400.0,25.1936,25.224,25.186,25.2164,21400.0
2013-12-06 12:20:00,33.15,33.15,33.14,33.14,7800.0,25.2164,25.2164,25.2088,25.2088,7800.0
2013-12-06 12:25:00,33.15,33.15,33.13,33.14,6800.0,25.2164,25.2164,25.2012,25.2088,6800.0
2013-12-06 12:30:00,33.13,33.16,33.13,33.16,9200.0,25.2012,25.224,25.2012,25.224,9200.0
2013-12-06 12:35:00,33.17,33.22,33.16,33.21,14800.0,25.2316,25.2697,25.224,25.2621,14800.0
2013-12-06 12:40:00,33.22,33.22,33.19,33.2,19800.0,25.2697,25.2697,25.2468,25.2544,19800.0
2013-12-06 12:45:00,33.2,33.24,33.2,33.21,21600.0,25.2544,25.2849,25.2544,25.2621,21600.0
2013-12-06 12:50:00,33.21,33.24,33.21,33.24,10400.0,25.2621,25.2849,25.2621,25.2849,10400.0
2013-12-06 12:55:00,33.24,33.25,33.22,33.24,14600.0,25.2849,25.2925,25.2697,25.2849,14600.0
2013-12-06 13:00:00,33.24,33.24,33.22,33.24,16400.0,25.2849,25.2849,25.2697,25.2849,16400.0
2013-12-06 13:05:00,33.24,33.24,33.22,33.23,8200.0,25.2849,25.2849,25.2697,25.2773,8200.0
2013-12-06 13:10:00,33.22,33.23,33.2,33.21,28800.0,25.2697,25.2773,25.2544,25.2621,28800.0
2013-12-06 13:15:00,33.21,33.22,33.2,33.22,6200.0,25.2621,25.2697,25.2544,25.2697,6200.0
2013-12-06 13:20:00,33.22,33.22,33.18,33.21,67800.0,25.2697,25.2697,25.2392,25.2621,67800.0
2013-12-06 13:25:00,33.21,33.22,33.19,33.19,11200.0,25.2621,25.2697,25.2468,25.2468,11200.0
2013-12-06 13:30:00,33.19,33.2,33.19,33.2,27400.0,25.2468,25.2544,25.2468,25.2544,27400.0
2013-12-06 13:35:00,33.2,33.24,33.2,33.24,24800.0,25.2544,25.2849,25.2544,25.2849,24800.0
2013-12-06 13:40:00,33.24,33.29,33.24,33.29,17800.0,25.2849,25.3229,25.2849,25.3229,17800.0
2013-12-06 13:45:00,33.29,33.33,33.29,33.32,22800.0,25.3229,25.3533,25.3229,25.3457,22800.0
2013-12-06 13:50:00,33.32,33.33,33.29,33.29,10400.0,25.3457,25.3533,25.3229,25.3229,10400.0
2013-12-06 13:55:00,33.3,33.32,33.29,33.3,10400.0,25.3305,25.3457,25.3229,25.3305,10400.0
2013-12-06 14:00:00,33.3,33.33,33.3,33.33,9600.0,25.3305,25.3533,25.3305,25.3533,9600.0
2013-12-06 14:05:00,33.33,33.36,33.33,33.36,14800.0,25.3533,25.3762,25.3533,25.3762,14800.0
2013-12-06 14:10:00,33.37,33.37,33.33,33.33,12200.0,25.3838,25.3838,25.3533,25.3533,12200.0
2013-12-06 14:15:00,33.32,33.34,33.31,33.31,11600.0,25.3457,25.3609,25.3381,25.3381,11600.0
2013-12-06 14:20:00,33.3,33.33,33.3,33.32,7000.0,25.3305,25.3533,25.3305,25.3457,7000.0
2013-12-06 14:25:00,33.31,33.32,33.31,33.31,6400.0,25.3381,25.3457,25.3381,25.3381,6400.0
2013-12-06 14:30:00,33.31,33.32,33.3,33.31,13000.0,25.3381,25.3457,25.3305,25.3381,13000.0
2013-12-06 14:35:00,33.31,33.31,33.29,33.29,6800.0,25.3381,25.3381,25.3229,25.3229,6800.0
2013-12-06 14:40:00,33.29,33.32,33.29,33.31,15400.0,25.3229,25.3457,25.3229,25.3381,15400.0
2013-12-06 14:45:00,33.31,33.31,33.3,33.3,9600.0,25.3381,25.3381,25.3305,25.3305,9600.0
2013-12-06 14:50:00,33.3,33.31,33.27,33.28,9600.0,25.3305,25.3381,25.3077,25.3153,9600.0
2013-12-06 14:55:00,33.29,33.3,33.28,33.28,9000.0,25.3229,25.3305,25.3153,25.3153,9000.0
2013-12-06 15:00:00,33.29,33.29,33.26,33.26,13200.0,25.3229,25.3229,25.3001,25.3001,13200.0
2013-12-06 15:05:00,33.26,33.29,33.26,33.28,22400.0,25.3001,25.3229,25.3001,25.3153,22400.0
2013-12-06 15:10:00,33.28,33.29,33.27,33.27,22000.0,25.3153,25.3229,25.3077,25.3077,22000.0
2013-12-06 15:15:00,33.27,33.29,33.27,33.28,37000.0,25.3077,25.3229,25.3077,25.3153,37000.0
2013-12-06 15:20:00,33.28,33.3,33.27,33.29,18600.0,25.3153,25.3305,25.3077,25.3229,18600.0
2013-12-06 15:25:00,33.29,33.3,33.27,33.3,24400.0,25.3229,25.3305,25.3077,25.3305,24400.0
2013-12-06 15:30:00,33.3,33.34,33.3,33.33,38800.0,25.3305,25.3609,25.3305,25.3533,38800.0
2013-12-06 15:35:00,33.33,33.34,33.3,33.32,30200.0,25.3533,25.3609,25.3305,25.3457,30200.0
2013-12-06 15:40:00,33.31,33.33,33.28,33.29,45400.0,25.3381,25.3533,25.3153,25.3229,45400.0
2013-12-06 15:45:00,33.28,33.32,33.27,33.31,101600.0,25.3153,25.3457,25.3077,25.3381,101600.0
2013-12-06 15:50:00,33.31,33.33,33.29,33.31,111400.0,25.3381,25.3533,25.3229,25.3381,111400.0
2013-12-06 15:55:00,33.31,33.34,33.3,33.32,210200.0,25.3381,25.3609,25.3305,25.3457,210200.0
2013-12-09 09:30:00,33.29,33.3,33.18,33.2,210600.0,25.3229,25.3305,25.2392,25.2544,210600.0
2013-12-09 09:35:00,33.21,33.24,33.2,33.23,74600.0,25.2621,25.2849,25.2544,25.2773,74600.0
2013-12-09 09:40:00,33.23,33.24,33.19,33.22,43400.0,25.2773,25.2849,25.2468,25.2697,43400.0
2013-12-09 09:45:00,33.21,33.25,33.21,33.23,47400.0,25.2621,25.2925,25.2621,25.2773,47400.0
2013-12-09 09:50:00,33.23,33.26,33.22,33.25,71800.0,25.2773,25.3001,25.2697,25.2925,71800.0
2013-12-09 09:55:00,33.27,33.34,33.26,33.33,56800.0,25.3077,25.3609,25.3001,25.3533,56800.0
2013-12-09 10:00:00,33.32,33.32,33.27,33.31,32000.0,25.3457,25.3457,25.3077,25.3381,32000.0
2013-12-09 10:05:00,33.31,33.33,33.29,33.3,25400.0,25.3381,25.3533,25.3229,25.3305,25400.0
2013-12-09 10:10:00,33.31,33.35,33.3,33.34,29600.0,25.3381,25.3685,25.3305,25.3609,29600.0
2013-12-09 10:15:00,33.35,33.35,33.33,33.33,37800.0,25.3685,25.3685,25.3533,25.3533,37800.0
2013-12-09 10:20:00,33.33,33.37,33.32,33.36,48600.0,25.3533,25.3838,25.3457,25.3762,48600.0
2013-12-09 10:25:00,33.36,33.39,33.35,33.38,34600.0,25.3762,25.399,25.3685,25.3914,34600.0
2013-12-09 10:30:00,33.38,33.4,33.35,33.38,25200.0,25.3914,25.4066,25.3685,25.3914,25200.0
2013-12-09 10:35:00,33.38,33.4,33.37,33.39,29400.0,25.3914,25.4066,25.3838,25.399,29400.0
2013-12-09 10:40:00,33.38,33.4,33.36,33.38,26400.0,25.3914,25.4066,25.3762,25.3914,26400.0
2013-12-09 10:45:00,33.38,33.39,33.36,33.37,21800.0,25.3914,25.399,25.3762,25.3838,21800.0
2013-12-09 10:50:00,33.38,33.4,33.37,33.4,19600.0,25.3914,25.4066,25.3838,25.4066,19600.0
2013-12-09 10:55:00,33.38,33.4,33.37,33.38,15200.0,25.3914,25.4066,25.3838,25.3914,15200.0
2013-12-09 11:00:00,33.38,33.38,33.35,33.35,20200.0,25.3914,25.3914,25.3685,25.3685,20200.0
2013-12-09 11:05:00,33.35,33.39,33.34,33.39,17200.0,25.3685,25.399,25.3609,25.399,17200.0
2013-12-09 11:10:00,33.38,33.38,33.35,33.38,28000.0,25.3914,25.3914,25.3685,25.3914,28000.0
2013-12-09 11:15:00,33.38,33.39,33.35,33.37,28400.0,25.3914,25.399,25.3685,25.3838,28400.0
2013-12-09 11:20:00,33.38,33.41,33.37,33.4,32400.0,25.3914,25.4142,25.3838,25.4066,32400.0
2013-12-09 11:25:00,33.4,33.41,33.39,33.4,24000.0,25.4066,25.4142,25.399,25.4066,24000.0
2013-12-09 11:30:00,33.39,33.4,33.38,33.38,22800.0,25.399,25.4066,25.3914,25.3914,22800.0
2013-12-09 11:35:00,33.37,33.4,33.37,33.4,15200.0,25.3838,25.4066,25.3838,25.4066,15200.0
2013-12-09 11:40:00,33.4,33.4,33.37,33.39,15800.0,25.4066,25.4066,25.3838,25.399,15800.0
2013-12-09 11:45:00,33.39,33.39,33.37,33.37,17400.0,25.399,25.399,25.3838,25.3838,17400.0
2013-12-09 11:50:00,33.38,33.4,33.37,33.38,25800.0,25.3914,25.4066,25.3838,25.3914,25800.0
2013-12-09 11:55:00,33.38,33.39,33.37,33.37,27400.0,25.3914,25.399,25.3838,25.3838,27400.0
2013-12-09 12:00:00,33.37,33.38,33.37,33.37,22200.0,25.3838,25.3914,25.3838,25.3838,22200.0
2013-12-09 12:05:00,33.38,33.38,33.32,33.32,38400.0,25.3914,25.3914,25.3457,25.3457,38400.0
2013-12-09 12:10:00,33.32,33.34,33.3,33.32,23800.0,25.3457,25.3609,25.3305,25.3457,23800.0
2013-12-09 12:15:00,33.31,33.33,33.31,33.33,18600.0,25.3381,25.3533,25.3381,25.3533,18600.0
2013-12-09 12:20:00,33.32,33.34,33.3,33.31,19800.0,25.3457,25.3609,25.3305,25.3381,19800.0
2013-12-09 12:25:00,33.31,33.32,33.3,33.3,12800.0,25.3381,25.3457,25.3305,25.3305,12800.0
2013-12-09 12:30:00,33.31,33.33,33.31,33.33,9000.0,25.3381,25.3533,25.3381,25.3533,9000.0
2013-12-09 12:35:00,33.33,33.35,33.33,33.35,17000.0,25.3533,25.3685,25.3533,25.3685,17000.0
2013-12-09 12:40:00,33.35,33.35,33.33,33.35,14800.0,25.3685,25.3685,25.3533,25.3685,14800.0
2013-12-09 12:45:00,33.35,33.35,33.32,33.32,13800.0,25.3685,25.3685,25.3457,25.3457,13800.0
2013-12-09 12:50:00,33.33,33.33,33.3,33.31,9000.0,25.3533,25.3533,25.3305,25.3381,9000.0
2013-12-09 12:55:00,33.31,33.32,33.3,33.3,10400.0,25.3381,25.3457,25.3305,25.3305,10400.0
2013-12-09 13:00:00,33.3,33.32,33.3,33.3,27000.0,25.3305,25.3457,25.3305,25.3305,27000.0
2013-12-09 13:05:00,33.31,33.31,33.29,33.3,13800.0,25.3381,25.3381,25.3229,25.3305,13800.0
2013-12-09 13:10:00,33.3,33.33,33.3,33.31,28200.0,25.3305,25.3533,25.3305,25.3381,28200.0
2013-12-09 13:15:00,33.31,33.32,33.3,33.3,10400.0,25.3381,25.3457,25.3305,25.3305,10400.0
2013-12-09 13:20:00,33.31,33.33,33.31,33.31,18200.0,25.3381,25.3533,25.3381,25.3381,18200.0
2013-12-09 13:25:00,33.31,33.33,33.3,33.3,14000.0,25.3381,25.3533,25.3305,25.3305,14000.0
2013-12-09 13:30:00,33.29,33.3,33.29,33.3,23200.0,25.3229,25.3305,25.3229,25.3305,23200.0
2013-12-09 13:35:00,33.3,33.3,33.29,33.29,19600.0,25.3305,25.3305,25.3229,25.3229,19600.0
2013-12-09 13:40:00,33.29,33.29,33.27,33.27,22600.0,25.3229,25.3229,25.3077,25.3077,22600.0
2013-12-09 13:45:00,33.27,33.27,33.25,33.27,22200.0,25.3077,25.3077,25.2925,25.3077,22200.0
2013-12-09 13:50:00,33.27,33.27,33.24,33.24,33400.0,25.3077,25.3077,25.2849,25.2849,33400.0
2013-12-09 13:55:00,33.24,33.26,33.23,33.25,53400.0,25.2849,25.3001,25.2773,25.2925,53400.0
2013-12-09 14:00:00,33.25,33.26,33.24,33.25,33600.0,25.2925,25.3001,25.2849,25.2925,33600.0
2013-12-09 14:05:00,33.25,33.26,33.24,33.25,247200.0,25.2925,25.3001,25.2849,25.2925,247200.0
2013-12-09 14:10:00,33.25,33.26,33.22,33.22,27000.0,25.2925,25.3001,25.2697,25.2697,27000.0
2013-12-09 14:15:00,33.22,33.23,33.19,33.2,26800.0,25.2697,25.2773,25.2468,25.2544,26800.0
2013-12-09 14:20:00,33.2,33.21,33.17,33.18,38000.0,25.2544,25.2621,25.2316,25.2392,38000.0
2013-12-09 14:25:00,33.18,33.19,33.17,33.17,65400.0,25.2392,25.2468,25.2316,25.2316,65400.0
2013-12-09 14:30:00,33.17,33.18,33.15,33.15,84200.0,25.2316,25.2392,25.2164,25.2164,84200.0
2013-12-09 14:35:00,33.15,33.15,33.12,33.15,101600.0,25.2164,25.2164,25.1936,25.2164,101600.0
2013-12-09 14:40:00,33.15,33.16,33.14,33.15,43400.0,25.2164,25.224,25.2088,25.2164,43400.0
2013-12-09 14:45:00,33.15,33.15,33.13,33.15,56800.0,25.2164,25.2164,25.2012,25.2164,56800.0
2013-12-09 14:50:00,33.15,33.23,33.15,33.22,40800.0,25.2164,25.2773,25.2164,25.2697,40800.0
2013-12-09 14:55:00,33.22,33.22,33.19,33.19,28000.0,25.2697,25.2697,25.2468,25.2468,28000.0
2013-12-09 15:00:00,33.19,33.2,33.18,33.19,29400.0,25.2468,25.2544,25.2392,25.2468,29400.0
2013-12-09 15:05:00,33.19,33.2,33.18,33.2,40400.0,25.2468,25.2544,25.2392,25.2544,40400.0
2013-12-09 15:10:00,33.2,33.21,33.19,33.2,42800.0,25.2544,25.2621,25.2468,25.2544,42800.0
2013-12-09 15:15:00,33.21,33.21,33.2,33.2,47800.0,25.2621,25.2621,25.2544,25.2544,47800.0
2013-12-09 15:20:00,33.21,33.21,33.17,33.17,25600.0,25.2621,25.2621,25.2316,25.2316,25600.0
2013-12-09 15:25:00,33.18,33.18,33.15,33.15,41200.0,25.2392,25.2392,25.2164,25.2164,41200.0
2013-12-09 15:30:00,33.16,33.18,33.15,33.15,55600.0,25.224,25.2392,25.2164,25.2164,55600.0
2013-12-09 15:35:00,33.15,33.18,33.15,33.17,45200.0,25.2164,25.2392,25.2164,25.2316,45200.0
2013-12-09 15:40:00,33.16,33.19,33.15,33.19,72600.0,25.224,25.2468,25.2164,25.2468,72600.0
2013-12-09 15:45:00,33.19,33.24,33.19,33.24,99600.0,25.2468,25.2849,25.2468,25.2849,99600.0
2013-12-09 15:50:00,33.23,33.24,33.2,33.2,125800.0,25.2773,25.2849,25.2544,25.2544,125800.0
2013-12-09 15:55:00,33.2,33.23,33.19,33.22,213200.0,25.2544,25.2773,25.2468,25.2697,213200.0
2013-12-10 09:30:00,33.11,33.15,33.05,33.15,124200.0,25.186,25.2164,25.1403,25.2164,124200.0
2013-12-10 09:35:00,33.13,33.15,33.08,33.13,35400.0,25.2012,25.2164,25.1632,25.2012,35400.0
2013-12-10 09:40:00,33.11,33.17,33.1,33.17,39800.0,25.186,25.2316,25.1784,25.2316,39800.0
2013-12-10 09:45:00,33.17,33.18,33.14,33.15,33000.0,25.2316,25.2392,25.2088,25.2164,33000.0
2013-12-10 09:50:00,33.15,33.15,33.02,33.02,50400.0,25.2164,25.2164,25.1175,25.1175,50400.0
2013-12-10 09:55:00,33.02,33.08,33.02,33.06,39000.0,25.1175,25.1632,25.1175,25.148,39000.0
2013-12-10 10:00:00,33.08,33.09,33.02,33.08,33000.0,25.1632,25.1708,25.1175,25.1632,33000.0
2013-12-10 10:05:00,33.08,33.13,33.07,33.13,23800.0,25.1632,25.2012,25.1556,25.2012,23800.0
2013-12-10 10:10:00,33.13,33.13,33.1,33.13,32800.0,25.2012,25.2012,25.1784,25.2012,32800.0
2013-12-10 10:15:00,33.13,33.13,33.09,33.09,35200.0,25.2012,25.2012,25.1708,25.1708,35200.0
2013-12-10 10:20:00,33.1,33.12,33.08,33.1,21600.0,25.1784,25.1936,25.1632,25.1784,21600.0
2013-12-10 10:25:00,33.11,33.12,33.08,33.1,24400.0,25.186,25.1936,25.1632,25.1784,24400.0
2013-12-10 10:30:00,33.09,33.1,33.07,33.07,31200.0,25.1708,25.1784,25.1556,25.1556,31200.0
2013-12-10 10:35:00,33.08,33.16,33.08,33.14,24200.0,25.1632,25.224,25.1632,25.2088,24200.0
2013-12-10 10:40:00,33.13,33.15,33.09,33.09,39600.0,25.2012,25.2164,25.1708,25.1708,39600.0
2013-12-10 10:45:00,33.09,33.1,33.06,33.09,83400.0,25.1708,25.1784,25.148,25.1708,83400.0
2013-12-10 10:50:00,33.09,33.12,33.07,33.12,33600.0,25.1708,25.1936,25.1556,25.1936,33600.0
2013-12-10 10:55:00,33.12,33.15,33.09,33.09,23400.0,25.1936,25.2164,25.1708,25.1708,23400.0
2013-12-10 11:00:00,33.1,33.1,33.07,33.08,30600.0,25.1784,25.1784,25.1556,25.1632,30600.0
2013-12-10 11:05:00,33.08,33.12,33.06,33.1,33000.0,25.1632,25.1936,25.148,25.1784,33000.0
2013-12-10 11:10:00,33.12,33.12,33.07,33.09,41400.0,25.1936,25.1936,25.1556,25.1708,41400.0
2013-12-10 11:15:00,33.09,33.09,33.06,33.06,48000.0,25.1708,25.1708,25.148,25.148,48000.0
2013-12-10 11:20:00,33.06,33.07,33.05,33.06,27600.0,25.148,25.1556,25.1403,25.148,27600.0
2013-12-10 11:25:00,33.06,33.08,33.06,33.06,40600.0,25.148,25.1632,25.148,25.148,40600.0
2013-12-10 11:30:00,33.07,33.08,33.06,33.07,62600.0,25.1556,25.1632,25.148,25.1556,62600.0
2013-12-10 11:35:00,33.06,33.06,33.04,33.04,33800.0,25.148,25.148,25.1327,25.1327,33800.0
2013-12-10 11:40:00,33.04,33.06,33.03,33.04,24400.0,25.1327,25.148,25.1251,25.1327,24400.0
2013-12-10 11:45:00,33.03,33.05,33.03,33.05,19600.0,25.1251,25.1403,25.1251,25.1403,19600.0
2013-12-10 11:50:00,33.04,33.05,33.02,33.05,51000.0,25.1327,25.1403,25.1175,25.1403,51000.0
2013-12-10 11:55:00,33.04,33.05,33.02,33.04,18400.0,25.1327,25.1403,25.1175,25.1327,18400.0
2013-12-10 12:00:00,33.04,33.05,33.02,33.04,20800.0,25.1327,25.1403,25.1175,25.1327,20800.0
2013-12-10 12:05:00,33.03,33.04,33.0,33.01,65000.0,25.1251,25.1327,25.1023,25.1099,65000.0
2013-12-10 12:10:00,33.01,33.02,33.01,33.02,34200.0,25.1099,25.1175,25.1099,25.1175,34200.0
2013-12-10 12:15:00,33.02,33.04,33.02,33.02,23800.0,25.1175,25.1327,25.1175,25.1175,23800.0
2013-12-10 12:20:00,33.02,33.03,33.01,33.02,18400.0,25.1175,25.1251,25.1099,25.1175,18400.0
2013-12-10 12:25:00,33.02,33.04,33.02,33.03,15600.0,25.1175,25.1327,25.1175,25.1251,15600.0
2013-12-10 12:30:00,33.04,33.05,33.02,33.03,15600.0,25.1327,25.1403,25.1175,25.1251,15600.0
2013-12-10 12:35:00,33.04,33.05,33.02,33.04,18400.0,25.1327,25.1403,25.1175,25.1327,18400.0
2013-12-10 12:40:00,33.05,33.09,33.04,33.09,19600.0,25.1403,25.1708,25.1327,25.1708,19600.0
2013-12-10 12:45:00,33.08,33.1,33.07,33.1,21800.0,25.1632,25.1784,25.1556,25.1784,21800.0
2013-12-10 12:50:00,33.1,33.12,33.09,33.09,75800.0,25.1784,25.1936,25.1708,25.1708,75800.0
2013-12-10 12:55:00,33.1,33.12,33.09,33.12,52800.0,25.1784,25.1936,25.1708,25.1936,52800.0
2013-12-10 13:00:00,33.12,33.12,33.09,33.09,67400.0,25.1936,25.1936,25.1708,25.1708,67400.0
2013-12-10 13:05:00,33.1,33.1,33.05,33.05,26200.0,25.1784,25.1784,25.1403,25.1403,26200.0
2013-12-10 13:10:00,33.05,33.06,33.04,33.05,43800.0,25.1403,25.148,25.1327,25.1403,43800.0
2013-12-10 13:15:00,33.05,33.05,33.02,33.04,52600.0,25.1403,25.1403,25.1175,25.1327,52600.0
2013-12-10 13:20:00,33.04,33.09,33.04,33.08,17200.0,25.1327,25.1708,25.1327,25.1632,17200.0
2013-12-10 13:25:00,33.08,33.09,33.05,33.07,28600.0,25.1632,25.1708,25.1403,25.1556,28600.0
2013-12-10 13:30:00,33.08,33.1,33.07,33.1,20000.0,25.1632,25.1784,25.1556,25.1784,20000.0
2013-12-10 13:35:00,33.1,33.13,33.1,33.13,28800.0,25.1784,25.2012,25.1784,25.2012,28800.0
2013-12-10 13:40:00,33.13,33.15,33.13,33.13,149000.0,25.2012,25.2164,25.2012,25.2012,149000.0
2013-12-10 13:45:00,33.15,33.17,33.13,33.16,45800.0,25.2164,25.2316,25.2012,25.224,45800.0
2013-12-10 13:50:00,33.16,33.18,33.15,33.15,119400.0,25.224,25.2392,25.2164,25.2164,119400.0
2013-12-10 13:55:00,33.15,33.16,33.12,33.15,30200.0,25.2164,25.224,25.1936,25.2164,30200.0
2013-12-10 14:00:00,33.15,33.17,33.13,33.17,34000.0,25.2164,25.2316,25.2012,25.2316,34000.0
2013-12-10 14:05:00,33.17,33.18,33.16,33.18,118800.0,25.2316,25.2392,25.224,25.2392,118800.0
2013-12-10 14:10:00,33.18,33.18,33.13,33.13,25400.0,25.2392,25.2392,25.2012,25.2012,25400.0
2013-12-10 14:15:00,33.13,33.13,33.1,33.1,20400.0,25.2012,25.2012,25.1784,25.1784,20400.0
2013-12-10 14:20:00,33.1,33.11,33.09,33.1,92200.0,25.1784,25.186,25.1708,25.1784,92200.0
2013-12-10 14:25:00,33.1,33.1,33.07,33.09,28400.0,25.1784,25.1784,25.1556,25.1708,28400.0
2013-12-10 14:30:00,33.1,33.1,33.09,33.09,35200.0,25.1784,25.1784,25.1708,25.1708,35200.0
2013-12-10 14:35:00,33.09,33.1,33.09,33.09,24200.0,25.1708,25.1784,25.1708,25.1708,24200.0
2013-12-10 14:40:00,33.09,33.09,33.07,33.07,32400.0,25.1708,25.1708,25.1556,25.1556,32400.0
2013-12-10 14:45:00,33.07,33.07,33.05,33.07,37400.0,25.1556,25.1556,25.1403,25.1556,37400.0
2013-12-10 14:50:00,33.07,33.08,33.06,33.07,28600.0,25.1556,25.1632,25.148,25.1556,28600.0
2013-12-10 14:55:00,33.07,33.11,33.07,33.1,26400.0,25.1556,25.186,25.1556,25.1784,26400.0
2013-12-10 15:00:00,33.1,33.13,33.1,33.11,38400.0,25.1784,25.2012,25.1784,25.186,38400.0
2013-12-10 15:05:00,33.11,33.15,33.1,33.15,41800.0,25.186,25.2164,25.1784,25.2164,41800.0
2013-12-10 15:10:00,33.14,33.14,33.12,33.13,23600.0,25.2088,25.2088,25.1936,25.2012,23600.0
2013-12-10 15:15:00,33.13,33.13,33.09,33.1,39800.0,25.2012,25.2012,25.1708,25.1784,39800.0
2013-12-10 15:20:00,33.1,33.13,33.1,33.12,41000.0,25.1784,25.2012,25.1784,25.1936,41000.0
2013-12-10 15:25:00,33.13,33.15,33.12,33.15,51800.0,25.2012,25.2164,25.1936,25.2164,51800.0
2013-12-10 15:30:00,33.15,33.19,33.15,33.19,63400.0,25.2164,25.2468,25.2164,25.2468,63400.0
2013-12-10 15:35:00,33.19,33.2,33.17,33.17,66200.0,25.2468,25.2544,25.2316,25.2316,66200.0
2013-12-10 15:40:00,33.17,33.18,33.15,33.15,48000.0,25.2316,25.2392,25.2164,25.2164,48000.0
2013-12-10 15:45:00,33.15,33.19,33.13,33.19,130000.0,25.2164,25.2468,25.2012,25.2468,130000.0
2013-12-10 15:50:00,33.19,33.19,33.15,33.15,97200.0,25.2468,25.2468,25.2164,25.2164,97200.0
2013-12-10 15:55:00,33.16,33.16,33.13,33.13,165000.0,25.224,25.224,25.2012,25.2012,165000.0
2013-12-11 09:30:00,33.13,33.13,33.06,33.1,93600.0,25.2012,25.2012,25.148,25.1784,93600.0
2013-12-11 09:35:00,33.07,33.08,32.98,32.99,27000.0,25.1556,25.1632,25.0871,25.0947,27000.0
2013-12-11 09:40:00,32.99,33.05,32.97,33.01,159400.0,25.0947,25.1403,25.0795,25.1099,159400.0
2013-12-11 09:45:00,33.02,33.04,32.99,33.02,92000.0,25.1175,25.1327,25.0947,25.1175,92000.0
2013-12-11 09:50:00,33.0,33.04,32.96,33.04,54200.0,25.1023,25.1327,25.0719,25.1327,54200.0
2013-12-11 09:55:00,33.05,33.07,32.98,33.05,41400.0,25.1403,25.1556,25.0871,25.1403,41400.0
2013-12-11 10:00:00,33.04,33.05,32.99,33.01,29800.0,25.1327,25.1403,25.0947,25.1099,29800.0
2013-12-11 10:05:00,33.01,33.01,32.96,33.0,78800.0,25.1099,25.1099,25.0719,25.1023,78800.0
2013-12-11 10:10:00,33.0,33.04,32.99,33.02,28000.0,25.1023,25.1327,25.0947,25.1175,28000.0
2013-12-11 10:15:00,33.02,33.02,32.97,32.98,18600.0,25.1175,25.1175,25.0795,25.0871,18600.0
2013-12-11 10:20:00,32.96,33.01,32.95,32.98,46800.0,25.0719,25.1099,25.0643,25.0871,46800.0
2013-12-11 10:25:00,32.98,32.98,32.91,32.91,35600.0,25.0871,25.0871,25.0339,25.0339,35600.0
2013-12-11 10:30:00,32.91,32.96,32.88,32.94,41600.0,25.0339,25.0719,25.011,25.0567,41600.0
2013-12-11 10:35:00,32.94,32.95,32.9,32.9,11000.0,25.0567,25.0643,25.0262,25.0262,11000.0
2013-12-11 10:40:00,32.91,32.96,32.91,32.94,32200.0,25.0339,25.0719,25.0339,25.0567,32200.0
2013-12-11 10:45:00,32.95,32.96,32.93,32.96,28400.0,25.0643,25.0719,25.0491,25.0719,28400.0
2013-12-11 10:50:00,32.96,32.99,32.95,32.96,26600.0,25.0719,25.0947,25.0643,25.0719,26600.0
2013-12-11 10:55:00,32.97,33.0,32.96,32.98,23200.0,25.0795,25.1023,25.0719,25.0871,23200.0
2013-12-11 11:00:00,32.99,32.99,32.97,32.97,28000.0,25.0947,25.0947,25.0795,25.0795,28000.0
2013-12-11 11:05:00,32.97,32.97,32.94,32.96,25400.0,25.0795,25.0795,25.0567,25.0719,25400.0
2013-12-11 11:10:00,32.96,32.98,32.95,32.95,18000.0,25.0719,25.0871,25.0643,25.0643,18000.0
2013-12-11 11:15:00,32.96,32.96,32.9,32.93,28000.0,25.0719,25.0719,25.0262,25.0491,28000.0
2013-12-11 11:20:00,32.93,32.94,32.91,32.93,39600.0,25.0491,25.0567,25.0339,25.0491,39600.0
2013-12-11 11:25:00,32.92,32.96,32.91,32.95,18200.0,25.0415,25.0719,25.0339,25.0643,18200.0
2013-12-11 11:30:00,32.94,32.95,32.9,32.94,23400.0,25.0567,25.0643,25.0262,25.0567,23400.0
2013-12-11 11:35:00,32.93,32.95,32.91,32.91,28800.0,25.0491,25.0643,25.0339,25.0339,28800.0
2013-12-11 11:40:00,32.92,32.93,32.9,32.9,23600.0,25.0415,25.0491,25.0262,25.0262,23600.0
2013-12-11 11:45:00,32.91,32.92,32.9,32.91,40000.0,25.0339,25.0415,25.0262,25.0339,40000.0
2013-12-11 11:50:00,32.91,32.92,32.88,32.91,47200.0,25.0339,25.0415,25.011,25.0339,47200.0
2013-12-11 11:55:00,32.9,32.94,32.89,32.94,16200.0,25.0262,25.0567,25.0186,25.0567,16200.0
2013-12-11 12:00:00,32.94,32.94,32.91,32.91,35200.0,25.0567,25.0567,25.0339,25.0339,35200.0
2013-12-11 12:05:00,32.91,32.93,32.89,32.91,35400.0,25.0339,25.0491,25.0186,25.0339,35400.0
2013-12-11 12:10:00,32.91,32.92,32.9,32.91,11400.0,25.0339,25.0415,25.0262,25.0339,11400.0
2013-12-11 12:15:00,32.91,32.92,32.88,32.91,27800.0,25.0339,25.0415,25.011,25.0339,27800.0
2013-12-11 12:20:00,32.91,32.93,32.88,32.88,23600.0,25.0339,25.0491,25.011,25.011,23600.0
2013-12-11 12:25:00,32.88,32.89,32.87,32.88,19600.0,25.011,25.0186,25.0034,25.011,19600.0
2013-12-11 12:30:00,32.88,32.91,32.88,32.91,31800.0,25.011,25.0339,25.011,25.0339,31800.0
2013-12-11 12:35:00,32.92,32.94,32.91,32.93,24400.0,25.0415,25.0567,25.0339,25.0491,24400.0
2013-12-11 12:40:00,32.93,32.94,32.92,32.93,18200.0,25.0491,25.0567,25.0415,25.0491,18200.0
2013-12-11 12:45:00,32.93,32.97,32.93,32.95,20600.0,25.0491,25.0795,25.0491,25.0643,20600.0
2013-12-11 12:50:00,32.95,32.96,32.9,32.9,24800.0,25.0643,25.0719,25.0262,25.0262,24800.0
2013-12-11 12:55:00,32.9,32.92,32.9,32.91,20800.0,25.0262,25.0415,25.0262,25.0339,20800.0
2013-12-11 13:00:00,32.91,32.96,32.91,32.96,28200.0,25.0339,25.0719,25.0339,25.0719,28200.0
2013-12-11 13:05:00,32.97,32.98,32.96,32.96,17200.0,25.0795,25.0871,25.0719,25.0719,17200.0
2013-12-11 13:10:00,32.96,32.98,32.96,32.96,17800.0,25.0719,25.0871,25.0719,25.0719,17800.0
2013-12-11 13:15:00,32.96,32.97,32.95,32.97,16600.0,25.0719,25.0795,25.0643,25.0795,16600.0
2013-12-11 13:20:00,32.97,33.01,32.97,33.01,18800.0,25.0795,25.1099,25.0795,25.1099,18800.0
2013-12-11 13:25:00,33.01,33.01,32.98,32.99,17600.0,25.1099,25.1099,25.0871,25.0947,17600.0
2013-12-11 13:30:00,32.99,32.99,32.97,32.98,24800.0,25.0947,25.0947,25.0795,25.0871,24800.0
2013-12-11 13:35:00,32.98,33.02,32.98,33.02,33600.0,25.0871,25.1175,25.0871,25.1175,33600.0
2013-12-11 13:40:00,33.02,33.11,33.02,33.11,62000.0,25.1175,25.186,25.1175,25.186,62000.0
2013-12-11 13:45:00,33.11,33.11,33.07,33.11,37000.0,25.186,25.186,25.1556,25.186,37000.0
2013-12-11 13:50:00,33.12,33.13,33.1,33.1,25600.0,25.1936,25.2012,25.1784,25.1784,25600.0
2013-12-11 13:55:00,33.1,33.13,33.1,33.12,23400.0,25.1784,25.2012,25.1784,25.1936,23400.0
2013-12-11 14:00:00,33.13,33.13,33.09,33.1,33000.0,25.2012,25.2012,25.1708,25.1784,33000.0
2013-12-11 14:05:00,33.1,33.1,33.06,33.07,40400.0,25.1784,25.1784,25.148,25.1556,40400.0
2013-12-11 14:10:00,33.06,33.07,33.02,33.02,27000.0,25.148,25.1556,25.1175,25.1175,27000.0
2013-12-11 14:15:00,33.02,33.02,32.99,32.99,37400.0,25.1175,25.1175,25.0947,25.0947,37400.0
2013-12-11 14:20:00,32.99,33.01,32.97,33.01,27600.0,25.0947,25.1099,25.0795,25.1099,27600.0
2013-12-11 14:25:00,32.99,33.02,32.98,33.02,21600.0,25.0947,25.1175,25.0871,25.1175,21600.0
2013-12-11 14:30:00,33.01,33.01,32.96,32.98,27800.0,25.1099,25.1099,25.0719,25.0871,27800.0
2013-12-11 14:35:00,32.99,32.99,32.96,32.97,26400.0,25.0947,25.0947,25.0719,25.0795,26400.0
2013-12-11 14:40:00,32.97,32.99,32.96,32.99,42400.0,25.0795,25.0947,25.0719,25.0947,42400.0
2013-12-11 14:45:00,32.99,33.02,32.98,33.0,51200.0,25.0947,25.1175,25.0871,25.1023,51200.0
2013-12-11 14:50:00,33.0,33.01,32.99,32.99,46200.0,25.1023,25.1099,25.0947,25.0947,46200.0
2013-12-11 14:55:00,32.98,32.98,32.95,32.97,44800.0,25.0871,25.0871,25.0643,25.0795,44800.0
2013-12-11 15:00:00,32.97,33.01,32.96,32.99,77400.0,25.0795,25.1099,25.0719,25.0947,77400.0
2013-12-11 15:05:00,32.99,33.01,32.96,32.97,46800.0,25.0947,25.1099,25.0719,25.0795,46800.0
2013-12-11 15:10:00,32.97,32.98,32.95,32.96,69600.0,25.0795,25.0871,25.0643,25.0719,69600.0
2013-12-11 15:15:00,32.97,32.97,32.95,32.96,51200.0,25.0795,25.0795,25.0643,25.0719,51200.0
2013-12-11 15:20:00,32.96,32.98,32.94,32.96,71800.0,25.0719,25.0871,25.0567,25.0719,71800.0
2013-12-11 15:25:00,32.96,32.97,32.92,32.93,66600.0,25.0719,25.0795,25.0415,25.0491,66600.0
2013-12-11 15:30:00,32.93,32.95,32.91,32.93,59000.0,25.0491,25.0643,25.0339,25.0491,59000.0
2013-12-11 15:35:00,32.93,32.94,32.89,32.9,116800.0,25.0491,25.0567,25.0186,25.0262,116800.0
2013-12-11 15:40:00,32.9,32.9,32.85,32.87,118000.0,25.0262,25.0262,24.9882,25.0034,118000.0
2013-12-11 15:45:00,32.85,32.87,32.8,32.84,468600.0,24.9882,25.0034,24.9502,24.9806,468600.0
2013-12-11 15:50:00,32.83,32.84,32.81,32.82,167800.0,24.973,24.9806,24.9578,24.9654,167800.0
2013-12-11 15:55:00,32.82,32.87,32.81,32.85,251800.0,24.9654,25.0034,24.9578,24.9882,251800.0
2013-12-12 09:30:00,32.91,32.97,32.79,32.82,122000.0,25.0339,25.0795,24.9426,24.9654,122000.0
2013-12-12 09:35:00,32.83,32.91,32.81,32.88,32600.0,24.973,25.0339,24.9578,25.011,32600.0
2013-12-12 09:40:00,32.88,32.98,32.88,32.98,20000.0,25.011,25.0871,25.011,25.0871,20000.0
2013-12-12 09:45:00,32.99,32.99,32.88,32.9,47000.0,25.0947,25.0947,25.011,25.0262,47000.0
2013-12-12 09:50:00,32.9,32.95,32.86,32.88,65800.0,25.0262,25.0643,24.9958,25.011,65800.0
2013-12-12 09:55:00,32.86,32.9,32.83,32.83,28000.0,24.9958,25.0262,24.973,24.973,28000.0
2013-12-12 10:00:00,32.83,32.88,32.81,32.87,29600.0,24.973,25.011,24.9578,25.0034,29600.0
2013-12-12 10:05:00,32.88,32.9,32.86,32.88,21200.0,25.011,25.0262,24.9958,25.011,21200.0
2013-12-12 10:10:00,32.87,32.9,32.84,32.84,30000.0,25.0034,25.0262,24.9806,24.9806,30000.0
2013-12-12 10:15:00,32.84,32.84,32.79,32.8,47600.0,24.9806,24.9806,24.9426,24.9502,47600.0
2013-12-12 10:20:00,32.81,32.85,32.81,32.85,61000.0,24.9578,24.9882,24.9578,24.9882,61000.0
2013-12-12 10:25:00,32.85,32.86,32.84,32.85,46200.0,24.9882,24.9958,24.9806,24.9882,46200.0
2013-12-12 10:30:00,32.84,32.84,32.8,32.83,44200.0,24.9806,24.9806,24.9502,24.973,44200.0
2013-12-12 10:35:00,32.82,32.86,32.81,32.86,46000.0,24.9654,24.9958,24.9578,24.9958,46000.0
2013-12-12 10:40:00,32.87,32.87,32.83,32.87,34000.0,25.0034,25.0034,24.973,25.0034,34000.0
2013-12-12 10:45:00,32.88,32.88,32.84,32.85,41600.0,25.011,25.011,24.9806,24.9882,41600.0
2013-12-12 10:50:00,32.85,32.87,32.83,32.85,23400.0,24.9882,25.0034,24.973,24.9882,23400.0
2013-12-12 10:55:00,32.85,32.9,32.85,32.89,26400.0,24.9882,25.0262,24.9882,25.0186,26400.0
2013-12-12 11:00:00,32.89,32.93,32.89,32.93,24600.0,25.0186,25.0491,25.0186,25.0491,24600.0
2013-12-12 11:05:00,32.93,32.97,32.92,32.97,13800.0,25.0491,25.0795,25.0415,25.0795,13800.0
2013-12-12 11:10:00,32.96,32.96,32.92,32.93,15400.0,25.0719,25.0719,25.0415,25.0491,15400.0
2013-12-12 11:15:00,32.93,32.93,32.9,32.91,17000.0,25.0491,25.0491,25.0262,25.0339,17000.0
2013-12-12 11:20:00,32.91,32.91,32.87,32.88,47000.0,25.0339,25.0339,25.0034,25.011,47000.0
2013-12-12 11:25:00,32.88,32.88,32.84,32.87,38000.0,25.011,25.011,24.9806,25.0034,38000.0
2013-12-12 11:30:00,32.85,32.88,32.84,32.85,32400.0,24.9882,25.011,24.9806,24.9882,32400.0
2013-12-12 11:35:00,32.85,32.85,32.83,32.84,36200.0,24.9882,24.9882,24.973,24.9806,36200.0
2013-12-12 11:40:00,32.85,32.85,32.8,32.81,23600.0,24.9882,24.9882,24.9502,24.9578,23600.0
2013-12-12 11:45:00,32.8,32.81,32.78,32.79,43000.0,24.9502,24.9578,24.935,24.9426,43000.0
2013-12-12 11:50:00,32.79,32.85,32.79,32.85,61000.0,24.9426,24.9882,24.9426,24.9882,61000.0
2013-12-12 11:55:00,32.85,32.85,32.83,32.84,31800.0,24.9882,24.9882,24.973,24.9806,31800.0
2013-12-12 12:00:00,32.84,32.85,32.81,32.84,61000.0,24.9806,24.9882,24.9578,24.9806,61000.0
2013-12-12 12:05:00,32.83,32.86,32.82,32.85,57200.0,24.973,24.9958,24.9654,24.9882,57200.0
2013-12-12 12:10:00,32.85,32.86,32.83,32.83,53200.0,24.9882,24.9958,24.973,24.973,53200.0
2013-12-12 12:15:00,32.82,32.84,32.8,32.82,82800.0,24.9654,24.9806,24.9502,24.9654,82800.0
2013-12-12 12:20:00,32.83,32.85,32.77,32.77,80200.0,24.973,24.9882,24.9274,24.9274,80200.0
2013-12-12 12:25:00,32.77,32.83,32.77,32.82,49000.0,24.9274,24.973,24.9274,24.9654,49000.0
2013-12-12 12:30:00,32.81,32.82,32.79,32.82,34800.0,24.9578,24.9654,24.9426,24.9654,34800.0
2013-12-12 12:35:00,32.82,32.86,32.82,32.83,49400.0,24.9654,24.9958,24.9654,24.973,49400.0
2013-12-12 12:40:00,32.82,32.85,32.82,32.83,48200.0,24.9654,24.9882,24.9654,24.973,48200.0
2013-12-12 12:45:00,32.84,32.86,32.83,32.85,28200.0,24.9806,24.9958,24.973,24.9882,28200.0
2013-12-12 12:50:00,32.85,32.85,32.83,32.85,34600.0,24.9882,24.9882,24.973,24.9882,34600.0
2013-12-12 12:55:00,32.85,32.87,32.84,32.85,25000.0,24.9882,25.0034,24.9806,24.9882,25000.0
2013-12-12 13:00:00,32.85,32.88,32.84,32.87,25600.0,24.9882,25.011,24.9806,25.0034,25600.0
2013-12-12 13:05:00,32.87,32.88,32.83,32.84,25800.0,25.0034,25.011,24.973,24.9806,25800.0
2013-12-12 13:10:00,32.83,32.85,32.83,32.85,23000.0,24.973,24.9882,24.973,24.9882,23000.0
2013-12-12 13:15:00,32.85,32.88,32.84,32.88,25000.0,24.9882,25.011,24.9806,25.011,25000.0
2013-12-12 13:20:00,32.88,32.9,32.88,32.89,20600.0,25.011,25.0262,25.011,25.0186,20600.0
2013-12-12 13:25:00,32.89,32.89,32.85,32.87,31200.0,25.0186,25.0186,24.9882,25.0034,31200.0
2013-12-12 13:30:00,32.87,32.88,32.86,32.88,26000.0,25.0034,25.011,24.9958,25.011,26000.0
2013-12-12 13:35:00,32.88,32.93,32.88,32.93,28200.0,25.011,25.0491,25.011,25.0491,28200.0
2013-12-12 13:40:00,32.93,32.93,32.9,32.91,21200.0,25.0491,25.0491,25.0262,25.0339,21200.0
2013-12-12 13:45:00,32.91,32.92,32.86,32.86,34800.0,25.0339,25.0415,24.9958,24.9958,34800.0
2013-12-12 13:50:00,32.87,32.88,32.84,32.84,21200.0,25.0034,25.011,24.9806,24.9806,21200.0
2013-12-12 13:55:00,32.84,32.85,32.82,32.85,56800.0,24.9806,24.9882,24.9654,24.9882,56800.0
2013-12-12 14:00:00,32.85,32.9,32.85,32.88,32800.0,24.9882,25.0262,24.9882,25.011,32800.0
2013-12-12 14:05:00,32.88,32.9,32.87,32.9,39400.0,25.011,25.0262,25.0034,25.0262,39400.0
2013-12-12 14:10:00,32.9,32.92,32.9,32.91,28400.0,25.0262,25.0415,25.0262,25.0339,28400.0
2013-12-12 14:15:00,32.91,32.92,32.9,32.92,41800.0,25.0339,25.0415,25.0262,25.0415,41800.0
2013-12-12 14:20:00,32.92,32.93,32.91,32.92,33800.0,25.0415,25.0491,25.0339,25.0415,33800.0
2013-12-12 14:25:00,32.93,32.93,32.91,32.92,29200.0,25.0491,25.0491,25.0339,25.0415,29200.0
2013-12-12 14:30:00,32.92,32.96,32.92,32.96,38600.0,25.0415,25.0719,25.0415,25.0719,38600.0
2013-12-12 14:35:00,32.96,32.96,32.92,32.93,33800.0,25.0719,25.0719,25.0415,25.0491,33800.0
2013-12-12 14:40:00,32.93,32.94,32.92,32.94,39400.0,25.0491,25.0567,25.0415,25.0567,39400.0
2013-12-12 14:45:00,32.94,32.94,32.88,32.89,26800.0,25.0567,25.0567,25.011,25.0186,26800.0
2013-12-12 14:50:00,32.88,32.94,32.88,32.92,48400.0,25.011,25.0567,25.011,25.0415,48400.0
2013-12-12 14:55:00,32.92,32.94,32.92,32.92,32800.0,25.0415,25.0567,25.0415,25.0415,32800.0
2013-12-12 15:00:00,32.92,32.92,32.91,32.92,26600.0,25.0415,25.0415,25.0339,25.0415,26600.0
2013-12-12 15:05:00,32.92,32.92,32.88,32.88,69400.0,25.0415,25.0415,25.011,25.011,69400.0
2013-12-12 15:10:00,32.88,32.89,32.87,32.87,87200.0,25.011,25.0186,25.0034,25.0034,87200.0
2013-12-12 15:15:00,32.87,32.87,32.85,32.86,85600.0,25.0034,25.0034,24.9882,24.9958,85600.0
2013-12-12 15:20:00,32.85,32.9,32.85,32.89,46200.0,24.9882,25.0262,24.9882,25.0186,46200.0
2013-12-12 15:25:00,32.89,32.9,32.87,32.87,31200.0,25.0186,25.0262,25.0034,25.0034,31200.0
2013-12-12 15:30:00,32.87,32.88,32.85,32.87,79400.0,25.0034,25.011,24.9882,25.0034,79400.0
2013-12-12 15:35:00,32.87,32.87,32.84,32.85,276400.0,25.0034,25.0034,24.9806,24.9882,276400.0
2013-12-12 15:40:00,32.85,32.86,32.83,32.84,142000.0,24.9882,24.9958,24.973,24.9806,142000.0
2013-12-12 15:45:00,32.84,32.84,32.8,32.81,178800.0,24.9806,24.9806,24.9502,24.9578,178800.0
2013-12-12 15:50:00,32.81,32.82,32.81,32.82,187200.0,24.9578,24.9654,24.9578,24.9654,187200.0
2013-12-12 15:55:00,32.81,32.85,32.8,32.82,449000.0,24.9578,24.9882,24.9502,24.9654,449000.0
2013-12-13 09:30:00,32.96,32.96,32.8,32.9,97800.0,25.0719,25.0719,24.9502,25.0262,97800.0
2013-12-13 09:35:00,32.9,33.02,32.88,32.97,54000.0,25.0262,25.1175,25.011,25.0795,54000.0
2013-12-13 09:40:00,32.97,32.99,32.91,32.97,26400.0,25.0795,25.0947,25.0339,25.0795,26400.0
2013-12-13 09:45:00,32.98,32.99,32.91,32.93,16600.0,25.0871,25.0947,25.0339,25.0491,16600.0
2013-12-13 09:50:00,32.94,32.96,32.88,32.88,39800.0,25.0567,25.0719,25.011,25.011,39800.0
2013-12-13 09:55:00,32.88,32.92,32.88,32.88,20400.0,25.011,25.0415,25.011,25.011,20400.0
2013-12-13 10:00:00,32.9,32.93,32.88,32.93,36400.0,25.0262,25.0491,25.011,25.0491,36400.0
2013-12-13 10:05:00,32.93,32.99,32.91,32.98,39000.0,25.0491,25.0947,25.0339,25.0871,39000.0
2013-12-13 10:10:00,32.98,33.01,32.97,32.97,51400.0,25.0871,25.1099,25.0795,25.0795,51400.0
2013-12-13 10:15:00,32.97,32.99,32.93,32.95,55000.0,25.0795,25.0947,25.0491,25.0643,55000.0
2013-12-13 10:20:00,32.94,32.95,32.9,32.92,38200.0,25.0567,25.0643,25.0262,25.0415,38200.0
2013-12-13 10:25:00,32.92,32.94,32.92,32.93,24600.0,25.0415,25.0567,25.0415,25.0491,24600.0
2013-12-13 10:30:00,32.93,32.95,32.92,32.94,22400.0,25.0491,25.0643,25.0415,25.0567,22400.0
2013-12-13 10:35:00,32.94,32.95,32.92,32.94,18400.0,25.0567,25.0643,25.0415,25.0567,18400.0
2013-12-13 10:40:00,32.94,32.94,32.91,32.92,23400.0,25.0567,25.0567,25.0339,25.0415,23400.0
2013-12-13 10:45:00,32.91,32.95,32.91,32.92,37400.0,25.0339,25.0643,25.0339,25.0415,37400.0
2013-12-13 10:50:00,32.92,32.94,32.91,32.94,22200.0,25.0415,25.0567,25.0339,25.0567,22200.0
2013-12-13 10:55:00,32.94,32.94,32.92,32.92,35400.0,25.0567,25.0567,25.0415,25.0415,35400.0
2013-12-13 11:00:00,32.93,32.94,32.92,32.93,35400.0,25.0491,25.0567,25.0415,25.0491,35400.0
2013-12-13 11:05:00,32.92,32.94,32.92,32.93,25200.0,25.0415,25.0567,25.0415,25.0491,25200.0
2013-12-13 11:10:00,32.92,32.93,32.9,32.9,42800.0,25.0415,25.0491,25.0262,25.0262,42800.0
2013-12-13 11:15:00,32.9,32.93,32.88,32.92,50200.0,25.0262,25.0491,25.011,25.0415,50200.0
2013-12-13 11:20:00,32.92,32.93,32.91,32.93,27200.0,25.0415,25.0491,25.0339,25.0491,27200.0
2013-12-13 11:25:00,32.93,32.94,32.9,32.91,14600.0,25.0491,25.0567,25.0262,25.0339,14600.0
2013-12-13 11:30:00,32.9,32.93,32.9,32.92,21200.0,25.0262,25.0491,25.0262,25.0415,21200.0
2013-12-13 11:35:00,32.93,32.95,32.92,32.93,14200.0,25.0491,25.0643,25.0415,25.0491,14200.0
2013-12-13 11:40:00,32.94,32.97,32.94,32.97,12800.0,25.0567,25.0795,25.0567,25.0795,12800.0
2013-12-13 11:45:00,32.97,32.98,32.94,32.95,37800.0,25.0795,25.0871,25.0567,25.0643,37800.0
2013-12-13 11:50:00,32.94,32.97,32.94,32.96,11600.0,25.0567,25.0795,25.0567,25.0719,11600.0
2013-12-13 11:55:00,32.96,32.98,32.96,32.97,17200.0,25.0719,25.0871,25.0719,25.0795,17200.0
2013-12-13 12:00:00,32.97,32.99,32.96,32.98,24800.0,25.0795,25.0947,25.0719,25.0871,24800.0
2013-12-13 12:05:00,32.99,32.99,32.96,32.97,16200.0,25.0947,25.0947,25.0719,25.0795,16200.0
2013-12-13 12:10:00,32.97,32.99,32.97,32.99,19200.0,25.0795,25.0947,25.0795,25.0947,19200.0
2013-12-13 12:15:00,32.99,32.99,32.98,32.99,20000.0,25.0947,25.0947,25.0871,25.0947,20000.0
2013-12-13 12:20:00,32.99,33.02,32.99,33.02,40200.0,25.0947,25.1175,25.0947,25.1175,40200.0
2013-12-13 12:25:00,33.02,33.04,33.01,33.02,27400.0,25.1175,25.1327,25.1099,25.1175,27400.0
2013-12-13 12:30:00,33.03,33.03,32.99,32.99,24600.0,25.1251,25.1251,25.0947,25.0947,24600.0
2013-12-13 12:35:00,32.99,33.02,32.99,33.01,9400.0,25.0947,25.1175,25.0947,25.1099,9400.0
2013-12-13 12:40:00,33.02,33.02,33.01,33.02,11000.0,25.1175,25.1175,25.1099,25.1175,11000.0
2013-12-13 12:45:00,33.02,33.02,32.99,33.0,27200.0,25.1175,25.1175,25.0947,25.1023,27200.0
2013-12-13 12:50:00,32.99,33.02,32.99,33.02,20000.0,25.0947,25.1175,25.0947,25.1175,20000.0
2013-12-13 12:55:00,33.02,33.04,33.02,33.04,13000.0,25.1175,25.1327,25.1175,25.1327,13000.0
2013-12-13 13:00:00,33.03,33.06,33.03,33.05,30800.0,25.1251,25.148,25.1251,25.1403,30800.0
2013-12-13 13:05:00,33.05,33.06,33.05,33.05,24400.0,25.1403,25.148,25.1403,25.1403,24400.0
2013-12-13 13:10:00,33.05,33.07,33.05,33.06,15000.0,25.1403,25.1556,25.1403,25.148,15000.0
2013-12-13 13:15:00,33.07,33.07,33.05,33.06,17800.0,25.1556,25.1556,25.1403,25.148,17800.0
2013-12-13 13:20:00,33.05,33.06,33.04,33.04,26000.0,25.1403,25.148,25.1327,25.1327,26000.0
2013-12-13 13:25:00,33.05,33.06,33.04,33.06,16200.0,25.1403,25.148,25.1327,25.148,16200.0
2013-12-13 13:30:00,33.05,33.09,33.05,33.09,22600.0,25.1403,25.1708,25.1403,25.1708,22600.0
2013-12-13 13:35:00,33.08,33.08,33.06,33.07,18800.0,25.1632,25.1632,25.148,25.1556,18800.0
2013-12-13 13:40:00,33.06,33.09,33.06,33.07,23200.0,25.148,25.1708,25.148,25.1556,23200.0
2013-12-13 13:45:00,33.07,33.1,33.07,33.1,7800.0,25.1556,25.1784,25.1556,25.1784,7800.0
2013-12-13 13:50:00,33.1,33.12,33.1,33.1,21600.0,25.1784,25.1936,25.1784,25.1784,21600.0
2013-12-13 13:55:00,33.1,33.13,33.08,33.09,22600.0,25.1784,25.2012,25.1632,25.1708,22600.0
2013-12-13 14:00:00,33.09,33.09,33.04,33.05,40400.0,25.1708,25.1708,25.1327,25.1403,40400.0
2013-12-13 14:05:00,33.05,33.06,33.02,33.06,37600.0,25.1403,25.148,25.1175,25.148,37600.0
2013-12-13 14:10:00,33.06,33.06,33.01,33.02,39200.0,25.148,25.148,25.1099,25.1175,39200.0
2013-12-13 14:15:00,33.02,33.04,33.02,33.02,16200.0,25.1175,25.1327,25.1175,25.1175,16200.0
2013-12-13 14:20:00,33.03,33.03,33.01,33.02,33000.0,25.1251,25.1251,25.1099,25.1175,33000.0
2013-12-13 14:25:00,33.02,33.05,33.02,33.03,23200.0,25.1175,25.1403,25.1175,25.1251,23200.0
2013-12-13 14:30:00,33.04,33.04,33.01,33.02,35200.0,25.1327,25.1327,25.1099,25.1175,35200.0
2013-12-13 14:35:00,33.02,33.05,33.01,33.01,32400.0,25.1175,25.1403,25.1099,25.1099,32400.0
2013-12-13 14:40:00,33.02,33.03,33.01,33.02,16200.0,25.1175,25.1251,25.1099,25.1175,16200.0
2013-12-13 14:45:00,33.03,33.04,33.02,33.02,25000.0,25.1251,25.1327,25.1175,25.1175,25000.0
2013-12-13 14:50:00,33.02,33.05,33.02,33.04,33000.0,25.1175,25.1403,25.1175,25.1327,33000.0
2013-12-13 14:55:00,33.04,33.06,33.03,33.05,17400.0,25.1327,25.148,25.1251,25.1403,17400.0
2013-12-13 15:00:00,33.06,33.07,33.04,33.05,23400.0,25.148,25.1556,25.1327,25.1403,23400.0
2013-12-13 15:05:00,33.04,33.06,33.04,33.05,21000.0,25.1327,25.148,25.1327,25.1403,21000.0
2013-12-13 15:10:00,33.05,33.05,33.03,33.04,19600.0,25.1403,25.1403,25.1251,25.1327,19600.0
2013-12-13 15:15:00,33.04,33.06,33.04,33.06,19000.0,25.1327,25.148,25.1327,25.148,19000.0
2013-12-13 15:20:00,33.06,33.07,33.06,33.07,23200.0,25.148,25.1556,25.148,25.1556,23200.0
2013-12-13 15:25:00,33.07,33.1,33.07,33.08,43000.0,25.1556,25.1784,25.1556,25.1632,43000.0
2013-12-13 15:30:00,33.08,33.08,33.05,33.05,94600.0,25.1632,25.1632,25.1403,25.1403,94600.0
2013-12-13 15:35:00,33.06,33.06,33.03,33.04,56000.0,25.148,25.148,25.1251,25.1327,56000.0
2013-12-13 15:40:00,33.04,33.06,33.02,33.05,85200.0,25.1327,25.148,25.1175,25.1403,85200.0
2013-12-13 15:45:00,33.05,33.05,33.02,33.02,112600.0,25.1403,25.1403,25.1175,25.1175,112600.0
2013-12-13 15:50:00,33.02,33.06,33.02,33.04,140600.0,25.1175,25.148,25.1175,25.1327,140600.0
2013-12-13 15:55:00,33.04,33.04,32.98,32.98,195000.0,25.1327,25.1327,25.0871,25.0871,195000.0
2013-12-16 09:30:00,33.16,33.16,32.99,33.02,137800.0,25.224,25.224,25.0947,25.1175,137800.0
2013-12-16 09:35:00,33.01,33.06,32.99,33.02,50000.0,25.1099,25.148,25.0947,25.1175,50000.0
2013-12-16 09:40:00,33.05,33.15,33.0,33.1,54800.0,25.1403,25.2164,25.1023,25.1784,54800.0
2013-12-16 09:45:00,33.1,33.16,33.08,33.09,69600.0,25.1784,25.224,25.1632,25.1708,69600.0
2013-12-16 09:50:00,33.09,33.13,33.07,33.08,63000.0,25.1708,25.2012,25.1556,25.1632,63000.0
2013-12-16 09:55:00,33.1,33.17,33.1,33.17,48400.0,25.1784,25.2316,25.1784,25.2316,48400.0
2013-12-16 10:00:00,33.17,33.19,33.14,33.16,32400.0,25.2316,25.2468,25.2088,25.224,32400.0
2013-12-16 10:05:00,33.17,33.18,33.15,33.17,52600.0,25.2316,25.2392,25.2164,25.2316,52600.0
2013-12-16 10:10:00,33.18,33.24,33.17,33.23,81200.0,25.2392,25.2849,25.2316,25.2773,81200.0
2013-12-16 10:15:00,33.23,33.27,33.23,33.27,123600.0,25.2773,25.3077,25.2773,25.3077,123600.0
2013-12-16 10:20:00,33.26,33.27,33.25,33.26,42000.0,25.3001,25.3077,25.2925,25.3001,42000.0
2013-12-16 10:25:00,33.27,33.27,33.24,33.27,44200.0,25.3077,25.3077,25.2849,25.3077,44200.0
2013-12-16 10:30:00,33.26,33.26,33.21,33.24,69000.0,25.3001,25.3001,25.2621,25.2849,69000.0
2013-12-16 10:35:00,33.24,33.26,33.24,33.24,31400.0,25.2849,25.3001,25.2849,25.2849,31400.0
2013-12-16 10:40:00,33.24,33.27,33.22,33.27,20400.0,25.2849,25.3077,25.2697,25.3077,20400.0
2013-12-16 10:45:00,33.26,33.29,33.26,33.28,27400.0,25.3001,25.3229,25.3001,25.3153,27400.0
2013-12-16 10:50:00,33.28,33.3,33.27,33.3,22200.0,25.3153,25.3305,25.3077,25.3305,22200.0
2013-12-16 10:55:00,33.3,33.3,33.27,33.29,21200.0,25.3305,25.3305,25.3077,25.3229,21200.0
2013-12-16 11:00:00,33.28,33.29,33.24,33.27,38800.0,25.3153,25.3229,25.2849,25.3077,38800.0
2013-12-16 11:05:00,33.26,33.27,33.26,33.27,31600.0,25.3001,25.3077,25.3001,25.3077,31600.0
2013-12-16 11:10:00,33.27,33.3,33.27,33.3,27000.0,25.3077,25.3305,25.3077,25.3305,27000.0
2013-12-16 11:15:00,33.29,33.31,33.27,33.29,27200.0,25.3229,25.3381,25.3077,25.3229,27200.0
2013-12-16 11:20:00,33.29,33.29,33.26,33.26,29000.0,25.3229,25.3229,25.3001,25.3001,29000.0
2013-12-16 11:25:00,33.27,33.29,33.26,33.29,24800.0,25.3077,25.3229,25.3001,25.3229,24800.0
2013-12-16 11:30:00,33.29,33.3,33.27,33.29,28200.0,25.3229,25.3305,25.3077,25.3229,28200.0
2013-12-16 11:35:00,33.29,33.3,33.27,33.3,40400.0,25.3229,25.3305,25.3077,25.3305,40400.0
2013-12-16 11:40:00,33.3,33.31,33.27,33.29,26400.0,25.3305,25.3381,25.3077,25.3229,26400.0
2013-12-16 11:45:00,33.27,33.31,33.27,33.28,35800.0,25.3077,25.3381,25.3077,25.3153,35800.0
2013-12-16 11:50:00,33.28,33.31,33.27,33.28,18400.0,25.3153,25.3381,25.3077,25.3153,18400.0
2013-12-16 11:55:00,33.28,33.31,33.28,33.28,18600.0,25.3153,25.3381,25.3153,25.3153,18600.0
2013-12-16 12:00:00,33.28,33.29,33.27,33.28,19800.0,25.3153,25.3229,25.3077,25.3153,19800.0
2013-12-16 12:05:00,33.29,33.3,33.27,33.28,21800.0,25.3229,25.3305,25.3077,25.3153,21800.0
2013-12-16 12:10:00,33.29,33.29,33.26,33.27,20400.0,25.3229,25.3229,25.3001,25.3077,20400.0
2013-12-16 12:15:00,33.27,33.28,33.26,33.27,14600.0,25.3077,25.3153,25.3001,25.3077,14600.0
2013-12-16 12:20:00,33.27,33.27,33.22,33.23,23600.0,25.3077,25.3077,25.2697,25.2773,23600.0
2013-12-16 12:25:00,33.23,33.24,33.22,33.22,12600.0,25.2773,25.2849,25.2697,25.2697,12600.0
2013-12-16 12:30:00,33.22,33.23,33.2,33.21,12000.0,25.2697,25.2773,25.2544,25.2621,12000.0
2013-12-16 12:35:00,33.22,33.23,33.2,33.2,15400.0,25.2697,25.2773,25.2544,25.2544,15400.0
2013-12-16 12:40:00,33.2,33.21,33.17,33.18,27800.0,25.2544,25.2621,25.2316,25.2392,27800.0
2013-12-16 12:45:00,33.18,33.19,33.14,33.16,83600.0,25.2392,25.2468,25.2088,25.224,83600.0
2013-12-16 12:50:00,33.16,33.18,33.15,33.16,61000.0,25.224,25.2392,25.2164,25.224,61000.0
2013-12-16 12:55:00,33.17,33.18,33.16,33.17,9400.0,25.2316,25.2392,25.224,25.2316,9400.0
2013-12-16 13:00:00,33.17,33.17,33.11,33.11,17400.0,25.2316,25.2316,25.186,25.186,17400.0
2013-12-16 13:05:00,33.1,33.15,33.09,33.13,41600.0,25.1784,25.2164,25.1708,25.2012,41600.0
2013-12-16 13:10:00,33.15,33.19,33.14,33.18,35400.0,25.2164,25.2468,25.2088,25.2392,35400.0
2013-12-16 13:15:00,33.19,33.21,33.18,33.21,32400.0,25.2468,25.2621,25.2392,25.2621,32400.0
2013-12-16 13:20:00,33.21,33.21,33.18,33.21,37000.0,25.2621,25.2621,25.2392,25.2621,37000.0
2013-12-16 13:25:00,33.2,33.21,33.2,33.2,44000.0,25.2544,25.2621,25.2544,25.2544,44000.0
2013-12-16 13:30:00,33.2,33.21,33.19,33.2,23800.0,25.2544,25.2621,25.2468,25.2544,23800.0
2013-12-16 13:35:00,33.2,33.22,33.19,33.2,15000.0,25.2544,25.2697,25.2468,25.2544,15000.0
2013-12-16 13:40:00,33.2,33.22,33.18,33.22,28200.0,25.2544,25.2697,25.2392,25.2697,28200.0
2013-12-16 13:45:00,33.22,33.23,33.2,33.23,19000.0,25.2697,25.2773,25.2544,25.2773,19000.0
2013-12-16 13:50:00,33.23,33.24,33.22,33.23,23200.0,25.2773,25.2849,25.2697,25.2773,23200.0
2013-12-16 13:55:00,33.24,33.25,33.23,33.24,27600.0,25.2849,25.2925,25.2773,25.2849,27600.0
2013-12-16 14:00:00,33.25,33.27,33.24,33.26,32400.0,25.2925,25.3077,25.2849,25.3001,32400.0
2013-12-16 14:05:00,33.26,33.27,33.24,33.24,37600.0,25.3001,25.3077,25.2849,25.2849,37600.0
2013-12-16 14:10:00,33.24,33.25,33.24,33.25,18600.0,25.2849,25.2925,25.2849,25.2925,18600.0
2013-12-16 14:15:00,33.25,33.26,33.24,33.24,20200.0,25.2925,25.3001,25.2849,25.2849,20200.0
2013-12-16 14:20:00,33.24,33.25,33.24,33.24,16000.0,25.2849,25.2925,25.2849,25.2849,16000.0
2013-12-16 14:25:00,33.24,33.25,33.23,33.24,18800.0,25.2849,25.2925,25.2773,25.2849,18800.0
2013-12-16 14:30:00,33.24,33.24,33.21,33.22,22800.0,25.2849,25.2849,25.2621,25.2697,22800.0
2013-12-16 14:35:00,33.21,33.23,33.21,33.22,28200.0,25.2621,25.2773,25.2621,25.2697,28200.0
2013-12-16 14:40:00,33.22,33.23,33.21,33.23,15400.0,25.2697,25.2773,25.2621,25.2773,15400.0
2013-12-16 14:45:00,33.23,33.23,33.22,33.23,22000.0,25.2773,25.2773,25.2697,25.2773,22000.0
2013-12-16 14:50:00,33.23,33.24,33.23,33.23,17800.0,25.2773,25.2849,25.2773,25.2773,17800.0
2013-12-16 14:55:00,33.23,33.24,33.19,33.2,25200.0,25.2773,25.2849,25.2468,25.2544,25200.0
2013-12-16 15:00:00,33.2,33.2,33.19,33.2,29000.0,25.2544,25.2544,25.2468,25.2544,29000.0
2013-12-16 15:05:00,33.2,33.21,33.2,33.21,16800.0,25.2544,25.2621,25.2544,25.2621,16800.0
2013-12-16 15:10:00,33.21,33.23,33.21,33.23,41800.0,25.2621,25.2773,25.2621,25.2773,41800.0
2013-12-16 15:15:00,33.23,33.23,33.22,33.22,25400.0,25.2773,25.2773,25.2697,25.2697,25400.0
2013-12-16 15:20:00,33.22,33.22,33.2,33.2,40600.0,25.2697,25.2697,25.2544,25.2544,40600.0
2013-12-16 15:25:00,33.21,33.21,33.19,33.2,39600.0,25.2621,25.2621,25.2468,25.2544,39600.0
2013-12-16 15:30:00,33.21,33.21,33.2,33.2,53000.0,25.2621,25.2621,25.2544,25.2544,53000.0
2013-12-16 15:35:00,33.2,33.25,33.2,33.25,66800.0,25.2544,25.2925,25.2544,25.2925,66800.0
2013-12-16 15:40:00,33.24,33.25,33.21,33.23,86400.0,25.2849,25.2925,25.2621,25.2773,86400.0
2013-12-16 15:45:00,33.23,33.23,33.2,33.21,105200.0,25.2773,25.2773,25.2544,25.2621,105200.0
2013-12-16 15:50:00,33.21,33.22,33.19,33.2,108800.0,25.2621,25.2697,25.2468,25.2544,108800.0
2013-12-16 15:55:00,33.2,33.2,33.17,33.18,171200.0,25.2544,25.2544,25.2316,25.2392,171200.0
2013-12-17 09:30:00,33.19,33.22,33.12,33.13,108600.0,25.2468,25.2697,25.1936,25.2012,108600.0
2013-12-17 09:35:00,33.13,33.13,32.99,32.99,22200.0,25.2012,25.2012,25.0947,25.0947,22200.0
2013-12-17 09:40:00,32.98,33.02,32.97,33.0,31200.0,25.0871,25.1175,25.0795,25.1023,31200.0
2013-12-17 09:45:00,33.0,33.0,32.94,32.94,44200.0,25.1023,25.1023,25.0567,25.0567,44200.0
2013-12-17 09:50:00,32.96,32.97,32.94,32.96,31600.0,25.0719,25.0795,25.0567,25.0719,31600.0
2013-12-17 09:55:00,32.96,33.05,32.95,33.04,32200.0,25.0719,25.1403,25.0643,25.1327,32200.0
2013-12-17 10:00:00,33.02,33.05,32.98,32.99,18800.0,25.1175,25.1403,25.0871,25.0947,18800.0
2013-12-17 10:05:00,32.98,33.04,32.97,33.0,35400.0,25.0871,25.1327,25.0795,25.1023,35400.0
2013-12-17 10:10:00,33.0,33.06,33.0,33.03,21200.0,25.1023,25.148,25.1023,25.1251,21200.0
2013-12-17 10:15:00,33.03,33.07,33.0,33.01,33000.0,25.1251,25.1556,25.1023,25.1099,33000.0
2013-12-17 10:20:00,33.01,33.02,32.99,33.01,13000.0,25.1099,25.1175,25.0947,25.1099,13000.0
2013-12-17 10:25:00,33.02,33.04,33.0,33.02,21400.0,25.1175,25.1327,25.1023,25.1175,21400.0
2013-12-17 10:30:00,33.02,33.04,32.99,33.03,28000.0,25.1175,25.1327,25.0947,25.1251,28000.0
2013-12-17 10:35:00,33.03,33.05,33.02,33.04,35200.0,25.1251,25.1403,25.1175,25.1327,35200.0
2013-12-17 10:40:00,33.04,33.07,33.04,33.06,32600.0,25.1327,25.1556,25.1327,25.148,32600.0
2013-12-17 10:45:00,33.05,33.06,32.99,32.99,40200.0,25.1403,25.148,25.0947,25.0947,40200.0
2013-12-17 10:50:00,32.99,33.01,32.99,33.01,17600.0,25.0947,25.1099,25.0947,25.1099,17600.0
2013-12-17 10:55:00,33.01,33.02,32.99,33.02,28000.0,25.1099,25.1175,25.0947,25.1175,28000.0
2013-12-17 11:00:00,33.01,33.02,32.99,32.99,25600.0,25.1099,25.1175,25.0947,25.0947,25600.0
2013-12-17 11:05:00,33.01,33.01,32.99,33.01,14400.0,25.1099,25.1099,25.0947,25.1099,14400.0
2013-12-17 11:10:00,33.01,33.01,32.99,33.01,20800.0,25.1099,25.1099,25.0947,25.1099,20800.0
2013-12-17 11:15:00,33.0,33.0,32.99,33.0,23400.0,25.1023,25.1023,25.0947,25.1023,23400.0
2013-12-17 11:20:00,33.0,33.01,32.99,33.0,8800.0,25.1023,25.1099,25.0947,25.1023,8800.0
2013-12-17 11:25:00,33.01,33.01,32.98,32.98,43800.0,25.1099,25.1099,25.0871,25.0871,43800.0
2013-12-17 11:30:00,32.98,32.99,32.97,32.98,31200.0,25.0871,25.0947,25.0795,25.0871,31200.0
2013-12-17 11:35:00,32.98,32.98,32.97,32.98,26200.0,25.0871,25.0871,25.0795,25.0871,26200.0
2013-12-17 11:40:00,32.97,32.98,32.97,32.97,21800.0,25.0795,25.0871,25.0795,25.0795,21800.0
2013-12-17 11:45:00,32.98,32.98,32.97,32.97,26200.0,25.0871,25.0871,25.0795,25.0795,26200.0
2013-12-17 11:50:00,32.97,32.98,32.97,32.98,31600.0,25.0795,25.0871,25.0795,25.0871,31600.0
2013-12-17 11:55:00,32.98,32.99,32.97,32.98,15200.0,25.0871,25.0947,25.0795,25.0871,15200.0
2013-12-17 12:00:00,32.98,32.99,32.97,32.99,16400.0,25.0871,25.0947,25.0795,25.0947,16400.0
2013-12-17 12:05:00,32.99,33.02,32.98,33.01,19600.0,25.0947,25.1175,25.0871,25.1099,19600.0
2013-12-17 12:10:00,33.02,33.03,33.0,33.03,20400.0,25.1175,25.1251,25.1023,25.1251,20400.0
2013-12-17 12:15:00,33.02,33.03,33.02,33.02,9000.0,25.1175,25.1251,25.1175,25.1175,9000.0
2013-12-17 12:20:00,33.02,33.07,33.02,33.07,18000.0,25.1175,25.1556,25.1175,25.1556,18000.0
2013-12-17 12:25:00,33.07,33.07,33.04,33.05,20400.0,25.1556,25.1556,25.1327,25.1403,20400.0
2013-12-17 12:30:00,33.05,33.06,33.05,33.06,16600.0,25.1403,25.148,25.1403,25.148,16600.0
2013-12-17 12:35:00,33.06,33.08,33.06,33.07,32600.0,25.148,25.1632,25.148,25.1556,32600.0
2013-12-17 12:40:00,33.07,33.09,33.07,33.08,21200.0,25.1556,25.1708,25.1556,25.1632,21200.0
2013-12-17 12:45:00,33.08,33.09,33.05,33.05,108000.0,25.1632,25.1708,25.1403,25.1403,108000.0
2013-12-17 12:50:00,33.05,33.06,33.04,33.04,39000.0,25.1403,25.148,25.1327,25.1327,39000.0
2013-12-17 12:55:00,33.04,33.06,33.04,33.05,12600.0,25.1327,25.148,25.1327,25.1403,12600.0
2013-12-17 13:00:00,33.05,33.05,33.02,33.03,30400.0,25.1403,25.1403,25.1175,25.1251,30400.0
2013-12-17 13:05:00,33.04,33.04,33.01,33.01,22800.0,25.1327,25.1327,25.1099,25.1099,22800.0
2013-12-17 13:10:00,33.01,33.02,33.01,33.02,23600.0,25.1099,25.1175,25.1099,25.1175,23600.0
2013-12-17 13:15:00,33.01,33.04,33.01,33.04,28200.0,25.1099,25.1327,25.1099,25.1327,28200.0
2013-12-17 13:20:00,33.04,33.06,33.01,33.01,52000.0,25.1327,25.148,25.1099,25.1099,52000.0
2013-12-17 13:25:00,33.01,33.01,32.99,33.01,29000.0,25.1099,25.1099,25.0947,25.1099,29000.0
2013-12-17 13:30:00,33.01,33.01,32.99,33.01,17800.0,25.1099,25.1099,25.0947,25.1099,17800.0
2013-12-17 13:35:00,33.01,33.02,33.01,33.01,31000.0,25.1099,25.1175,25.1099,25.1099,31000.0
2013-12-17 13:40:00,33.01,33.02,32.99,32.99,20600.0,25.1099,25.1175,25.0947,25.0947,20600.0
2013-12-17 13:45:00,33.0,33.0,32.99,32.99,24000.0,25.1023,25.1023,25.0947,25.0947,24000.0
2013-12-17 13:50:00,32.99,32.99,32.98,32.99,37000.0,25.0947,25.0947,25.0871,25.0947,37000.0
2013-12-17 13:55:00,32.99,32.99,32.99,32.99,22200.0,25.0947,25.0947,25.0947,25.0947,22200.0
2013-12-17 14:00:00,32.99,32.99,32.98,32.99,34400.0,25.0947,25.0947,25.0871,25.0947,34400.0
2013-12-17 14:05:00,32.98,33.02,32.98,33.02,34600.0,25.0871,25.1175,25.0871,25.1175,34600.0
2013-12-17 14:10:00,33.02,33.05,33.02,33.05,28000.0,25.1175,25.1403,25.1175,25.1403,28000.0
2013-12-17 14:15:00,33.05,33.06,33.05,33.05,18200.0,25.1403,25.148,25.1403,25.1403,18200.0
2013-12-17 14:20:00,33.05,33.1,33.05,33.1,35000.0,25.1403,25.1784,25.1403,25.1784,35000.0
2013-12-17 14:25:00,33.1,33.1,33.08,33.09,30400.0,25.1784,25.1784,25.1632,25.1708,30400.0
2013-12-17 14:30:00,33.09,33.1,33.08,33.08,19000.0,25.1708,25.1784,25.1632,25.1632,19000.0
2013-12-17 14:35:00,33.08,33.09,33.04,33.04,41400.0,25.1632,25.1708,25.1327,25.1327,41400.0
2013-12-17 14:40:00,33.05,33.07,33.05,33.05,15000.0,25.1403,25.1556,25.1403,25.1403,15000.0
2013-12-17 14:45:00,33.05,33.06,33.02,33.04,20600.0,25.1403,25.148,25.1175,25.1327,20600.0
2013-12-17 14:50:00,33.02,33.03,32.99,33.0,32200.0,25.1175,25.1251,25.0947,25.1023,32200.0
2013-12-17 14:55:00,33.01,33.02,33.0,33.02,46800.0,25.1099,25.1175,25.1023,25.1175,46800.0
2013-12-17 15:00:00,33.02,33.02,33.01,33.02,37400.0,25.1175,25.1175,25.1099,25.1175,37400.0
2013-12-17 15:05:00,33.02,33.03,33.01,33.02,31000.0,25.1175,25.1251,25.1099,25.1175,31000.0
2013-12-17 15:10:00,33.03,33.05,33.02,33.04,70600.0,25.1251,25.1403,25.1175,25.1327,70600.0
2013-12-17 15:15:00,33.04,33.04,33.02,33.03,50400.0,25.1327,25.1327,25.1175,25.1251,50400.0
2013-12-17 15:20:00,33.02,33.04,33.02,33.02,36200.0,25.1175,25.1327,25.1175,25.1175,36200.0
2013-12-17 15:25:00,33.02,33.04,33.02,33.02,47200.0,25.1175,25.1327,25.1175,25.1175,47200.0
2013-12-17 15:30:00,33.02,33.04,33.01,33.02,62400.0,25.1175,25.1327,25.1099,25.1175,62400.0
2013-12-17 15:35:00,33.02,33.05,33.02,33.05,88800.0,25.1175,25.1403,25.1175,25.1403,88800.0
2013-12-17 15:40:00,33.05,33.05,33.02,33.02,63800.0,25.1403,25.1403,25.1175,25.1175,63800.0
2013-12-17 15:45:00,33.02,33.05,33.02,33.03,135800.0,25.1175,25.1403,25.1175,25.1251,135800.0
2013-12-17 15:50:00,33.03,33.04,33.01,33.03,122600.0,25.1251,25.1327,25.1099,25.1251,122600.0
2013-12-17 15:55:00,33.03,33.04,32.99,33.01,160200.0,25.1251,25.1327,25.0947,25.1099,160200.0
2013-12-18 09:30:00,33.13,33.15,33.02,33.1,114800.0,25.2012,25.2164,25.1175,25.1784,114800.0
2013-12-18 09:35:00,33.08,33.11,33.01,33.08,44000.0,25.1632,25.186,25.1099,25.1632,44000.0
2013-12-18 09:40:00,33.08,33.1,33.02,33.05,60000.0,25.1632,25.1784,25.1175,25.1403,60000.0
2013-12-18 09:45:00,33.04,33.11,33.01,33.07,162600.0,25.1327,25.186,25.1099,25.1556,162600.0
2013-12-18 09:50:00,33.07,33.1,33.04,33.1,106400.0,25.1556,25.1784,25.1327,25.1784,106400.0
2013-12-18 09:55:00,33.1,33.1,33.0,33.03,127000.0,25.1784,25.1784,25.1023,25.1251,127000.0
2013-12-18 10:00:00,33.03,33.04,33.0,33.01,30000.0,25.1251,25.1327,25.1023,25.1099,30000.0
2013-12-18 10:05:00,33.02,33.07,33.02,33.06,40600.0,25.1175,25.1556,25.1175,25.148,40600.0
2013-12-18 10:10:00,33.07,33.1,33.07,33.07,19000.0,25.1556,25.1784,25.1556,25.1556,19000.0
2013-12-18 10:15:00,33.08,33.1,33.07,33.09,10200.0,25.1632,25.1784,25.1556,25.1708,10200.0
2013-12-18 10:20:00,33.09,33.1,33.09,33.09,18800.0,25.1708,25.1784,25.1708,25.1708,18800.0
2013-12-18 10:25:00,33.09,33.09,33.09,33.09,22000.0,25.1708,25.1708,25.1708,25.1708,22000.0
2013-12-18 10:30:00,33.09,33.1,33.08,33.09,38600.0,25.1708,25.1784,25.1632,25.1708,38600.0
2013-12-18 10:35:00,33.09,33.1,33.09,33.1,14200.0,25.1708,25.1784,25.1708,25.1784,14200.0
2013-12-18 10:40:00,33.09,33.1,33.07,33.08,28600.0,25.1708,25.1784,25.1556,25.1632,28600.0
2013-12-18 10:45:00,33.08,33.09,33.05,33.05,34600.0,25.1632,25.1708,25.1403,25.1403,34600.0
2013-12-18 10:50:00,33.05,33.05,33.01,33.05,62400.0,25.1403,25.1403,25.1099,25.1403,62400.0
2013-12-18 10:55:00,33.05,33.06,33.05,33.05,43800.0,25.1403,25.148,25.1403,25.1403,43800.0
2013-12-18 11:00:00,33.05,33.06,33.04,33.04,25600.0,25.1403,25.148,25.1327,25.1327,25600.0
2013-12-18 11:05:00,33.04,33.04,33.02,33.02,23400.0,25.1327,25.1327,25.1175,25.1175,23400.0
2013-12-18 11:10:00,33.02,33.03,33.01,33.03,27800.0,25.1175,25.1251,25.1099,25.1251,27800.0
2013-12-18 11:15:00,33.03,33.04,33.02,33.02,28400.0,25.1251,25.1327,25.1175,25.1175,28400.0
2013-12-18 11:20:00,33.02,33.04,33.02,33.04,20400.0,25.1175,25.1327,25.1175,25.1327,20400.0
2013-12-18 11:25:00,33.04,33.05,33.02,33.03,32600.0,25.1327,25.1403,25.1175,25.1251,32600.0
2013-12-18 11:30:00,33.01,33.01,32.99,33.01,29600.0,25.1099,25.1099,25.0947,25.1099,29600.0
2013-12-18 11:35:00,33.0,33.02,32.99,32.99,24400.0,25.1023,25.1175,25.0947,25.0947,24400.0
2013-12-18 11:40:00,32.99,33.01,32.99,33.01,23800.0,25.0947,25.1099,25.0947,25.1099,23800.0
2013-12-18 11:45:00,33.01,33.01,32.99,33.01,43800.0,25.1099,25.1099,25.0947,25.1099,43800.0
2013-12-18 11:50:00,33.0,33.02,33.0,33.01,19000.0,25.1023,25.1175,25.1023,25.1099,19000.0
2013-12-18 11:55:00,33.01,33.02,33.0,33.01,19000.0,25.1099,25.1175,25.1023,25.1099,19000.0
2013-12-18 12:00:00,33.0,33.01,32.99,33.01,20200.0,25.1023,25.1099,25.0947,25.1099,20200.0
2013-12-18 12:05:00,33.01,33.01,32.99,32.99,12400.0,25.1099,25.1099,25.0947,25.0947,12400.0
2013-12-18 12:10:00,32.99,33.01,32.99,33.0,18400.0,25.0947,25.1099,25.0947,25.1023,18400.0
2013-12-18 12:15:00,33.0,33.02,33.0,33.0,19000.0,25.1023,25.1175,25.1023,25.1023,19000.0
2013-12-18 12:20:00,33.01,33.02,33.0,33.02,14200.0,25.1099,25.1175,25.1023,25.1175,14200.0
2013-12-18 12:25:00,33.02,33.02,33.0,33.0,11000.0,25.1175,25.1175,25.1023,25.1023,11000.0
2013-12-18 12:30:00,33.0,33.01,32.99,32.99,15000.0,25.1023,25.1099,25.0947,25.0947,15000.0
2013-12-18 12:35:00,32.99,32.99,32.98,32.98,13600.0,25.0947,25.0947,25.0871,25.0871,13600.0
2013-12-18 12:40:00,32.99,32.99,32.98,32.98,12400.0,25.0947,25.0947,25.0871,25.0871,12400.0
2013-12-18 12:45:00,32.98,32.98,32.97,32.97,18400.0,25.0871,25.0871,25.0795,25.0795,18400.0
2013-12-18 12:50:00,32.97,32.97,32.96,32.96,16200.0,25.0795,25.0795,25.0719,25.0719,16200.0
2013-12-18 12:55:00,32.96,32.98,32.95,32.95,22800.0,25.0719,25.0871,25.0643,25.0643,22800.0
2013-12-18 13:00:00,32.96,32.96,32.94,32.95,34000.0,25.0719,25.0719,25.0567,25.0643,34000.0
2013-12-18 13:05:00,32.95,32.95,32.94,32.95,13000.0,25.0643,25.0643,25.0567,25.0643,13000.0
2013-12-18 13:10:00,32.95,32.95,32.9,32.92,55800.0,25.0643,25.0643,25.0262,25.0415,55800.0
2013-12-18 13:15:00,32.91,32.93,32.9,32.92,24400.0,25.0339,25.0491,25.0262,25.0415,24400.0
2013-12-18 13:20:00,32.92,32.94,32.91,32.93,19400.0,25.0415,25.0567,25.0339,25.0491,19400.0
2013-12-18 13:25:00,32.93,32.94,32.92,32.92,18800.0,25.0491,25.0567,25.0415,25.0415,18800.0
2013-12-18 13:30:00,32.92,32.92,32.88,32.88,18800.0,25.0415,25.0415,25.011,25.011,18800.0
2013-12-18 13:35:00,32.88,32.89,32.87,32.89,45800.0,25.011,25.0186,25.0034,25.0186,45800.0
2013-12-18 13:40:00,32.9,32.9,32.88,32.88,23000.0,25.0262,25.0262,25.011,25.011,23000.0
2013-12-18 13:45:00,32.88,32.89,32.85,32.85,37000.0,25.011,25.0186,24.9882,24.9882,37000.0
2013-12-18 13:50:00,32.85,32.86,32.84,32.86,46000.0,24.9882,24.9958,24.9806,24.9958,46000.0
2013-12-18 13:55:00,32.85,33.02,32.85,32.89,51400.0,24.9882,25.1175,24.9882,25.0186,51400.0
2013-12-18 14:00:00,32.88,33.15,32.73,33.13,234000.0,25.011,25.2164,24.8969,25.2012,234000.0
2013-12-18 14:05:00,33.13,33.19,33.1,33.19,80600.0,25.2012,25.2468,25.1784,25.2468,80600.0
2013-12-18 14:10:00,33.19,33.2,33.12,33.15,44200.0,25.2468,25.2544,25.1936,25.2164,44200.0
2013-12-18 14:15:00,33.14,33.15,33.1,33.13,133800.0,25.2088,25.2164,25.1784,25.2012,133800.0
2013-12-18 14:20:00,33.12,33.13,33.08,33.12,123800.0,25.1936,25.2012,25.1632,25.1936,123800.0
2013-12-18 14:25:00,33.12,33.13,33.08,33.12,95600.0,25.1936,25.2012,25.1632,25.1936,95600.0
2013-12-18 14:30:00,33.12,33.13,33.07,33.1,92400.0,25.1936,25.2012,25.1556,25.1784,92400.0
2013-12-18 14:35:00,33.1,33.13,33.09,33.11,402400.0,25.1784,25.2012,25.1708,25.186,402400.0
2013-12-18 14:40:00,33.11,33.16,33.09,33.12,155400.0,25.186,25.224,25.1708,25.1936,155400.0
2013-12-18 14:45:00,33.13,33.16,33.11,33.13,56200.0,25.2012,25.224,25.186,25.2012,56200.0
2013-12-18 14:50:00,33.13,33.13,33.1,33.12,87200.0,25.2012,25.2012,25.1784,25.1936,87200.0
2013-12-18 14:55:00,33.13,33.15,33.11,33.13,129600.0,25.2012,25.2164,25.186,25.2012,129600.0
2013-12-18 15:00:00,33.13,33.15,33.11,33.13,113000.0,25.2012,25.2164,25.186,25.2012,113000.0
2013-12-18 15:05:00,33.13,33.15,33.12,33.13,82800.0,25.2012,25.2164,25.1936,25.2012,82800.0
2013-12-18 15:10:00,33.13,33.2,33.12,33.2,165800.0,25.2012,25.2544,25.1936,25.2544,165800.0
2013-12-18 15:15:00,33.2,33.24,33.19,33.23,147600.0,25.2544,25.2849,25.2468,25.2773,147600.0
2013-12-18 15:20:00,33.24,33.29,33.23,33.26,117400.0,25.2849,25.3229,25.2773,25.3001,117400.0
2013-12-18 15:25:00,33.26,33.27,33.21,33.23,109000.0,25.3001,25.3077,25.2621,25.2773,109000.0
2013-12-18 15:30:00,33.23,33.24,33.19,33.23,105600.0,25.2773,25.2849,25.2468,25.2773,105600.0
2013-12-18 15:35:00,33.22,33.27,33.21,33.27,118200.0,25.2697,25.3077,25.2621,25.3077,118200.0
2013-12-18 15:40:00,33.27,33.31,33.27,33.29,133200.0,25.3077,25.3381,25.3077,25.3229,133200.0
2013-12-18 15:45:00,33.3,33.31,33.23,33.23,313600.0,25.3305,25.3381,25.2773,25.2773,313600.0
2013-12-18 15:50:00,33.23,33.28,33.23,33.26,267600.0,25.2773,25.3153,25.2773,25.3001,267600.0
2013-12-18 15:55:00,33.27,33.34,33.26,33.32,685000.0,25.3077,25.3609,25.3001,25.3457,685000.0
2013-12-19 09:30:00,33.13,33.13,32.99,33.08,185600.0,25.2012,25.2012,25.0947,25.1632,185600.0
2013-12-19 09:35:00,33.08,33.1,33.04,33.1,54000.0,25.1632,25.1784,25.1327,25.1784,54000.0
2013-12-19 09:40:00,33.11,33.15,33.1,33.12,52200.0,25.186,25.2164,25.1784,25.1936,52200.0
2013-12-19 09:45:00,33.12,33.2,33.12,33.13,70000.0,25.1936,25.2544,25.1936,25.2012,70000.0
2013-12-19 09:50:00,33.13,33.13,33.04,33.08,40200.0,25.2012,25.2012,25.1327,25.1632,40200.0
2013-12-19 09:55:00,33.07,33.11,33.07,33.1,30000.0,25.1556,25.186,25.1556,25.1784,30000.0
2013-12-19 10:00:00,33.08,33.11,33.03,33.08,45000.0,25.1632,25.186,25.1251,25.1632,45000.0
2013-12-19 10:05:00,33.08,33.1,33.05,33.08,91800.0,25.1632,25.1784,25.1403,25.1632,91800.0
2013-12-19 10:10:00,33.08,33.09,33.05,33.05,49800.0,25.1632,25.1708,25.1403,25.1403,49800.0
2013-12-19 10:15:00,33.07,33.07,33.02,33.05,55400.0,25.1556,25.1556,25.1175,25.1403,55400.0
2013-12-19 10:20:00,33.05,33.07,33.02,33.04,51000.0,25.1403,25.1556,25.1175,25.1327,51000.0
2013-12-19 10:25:00,33.04,33.08,33.04,33.06,45600.0,25.1327,25.1632,25.1327,25.148,45600.0
2013-12-19 10:30:00,33.06,33.08,33.04,33.05,40400.0,25.148,25.1632,25.1327,25.1403,40400.0
2013-12-19 10:35:00,33.05,33.05,33.04,33.05,35000.0,25.1403,25.1403,25.1327,25.1403,35000.0
2013-12-19 10:40:00,33.05,33.08,33.04,33.07,67600.0,25.1403,25.1632,25.1327,25.1556,67600.0
2013-12-19 10:45:00,33.07,33.08,33.04,33.07,47800.0,25.1556,25.1632,25.1327,25.1556,47800.0
2013-12-19 10:50:00,33.07,33.12,33.07,33.1,53200.0,25.1556,25.1936,25.1556,25.1784,53200.0
2013-12-19 10:55:00,33.11,33.11,33.08,33.08,56400.0,25.186,25.186,25.1632,25.1632,56400.0
2013-12-19 11:00:00,33.08,33.08,33.06,33.07,34200.0,25.1632,25.1632,25.148,25.1556,34200.0
2013-12-19 11:05:00,33.07,33.08,33.06,33.06,35800.0,25.1556,25.1632,25.148,25.148,35800.0
2013-12-19 11:10:00,33.07,33.07,33.05,33.06,57400.0,25.1556,25.1556,25.1403,25.148,57400.0
2013-12-19 11:15:00,33.06,33.06,33.04,33.05,60200.0,25.148,25.148,25.1327,25.1403,60200.0
2013-12-19 11:20:00,33.05,33.06,33.03,33.06,53800.0,25.1403,25.148,25.1251,25.148,53800.0
2013-12-19 11:25:00,33.06,33.06,33.02,33.05,53000.0,25.148,25.148,25.1175,25.1403,53000.0
2013-12-19 11:30:00,33.06,33.06,33.04,33.05,67000.0,25.148,25.148,25.1327,25.1403,67000.0
2013-12-19 11:35:00,33.05,33.07,33.04,33.05,64200.0,25.1403,25.1556,25.1327,25.1403,64200.0
2013-12-19 11:40:00,33.05,33.06,33.04,33.05,39400.0,25.1403,25.148,25.1327,25.1403,39400.0
2013-12-19 11:45:00,33.05,33.08,33.04,33.08,35000.0,25.1403,25.1632,25.1327,25.1632,35000.0
2013-12-19 11:50:00,33.07,33.07,33.05,33.07,28600.0,25.1556,25.1556,25.1403,25.1556,28600.0
2013-12-19 11:55:00,33.07,33.07,33.06,33.06,36400.0,25.1556,25.1556,25.148,25.148,36400.0
2013-12-19 12:00:00,33.06,33.06,33.04,33.04,26000.0,25.148,25.148,25.1327,25.1327,26000.0
2013-12-19 12:05:00,33.04,33.06,33.04,33.06,20400.0,25.1327,25.148,25.1327,25.148,20400.0
2013-12-19 12:10:00,33.05,33.08,33.05,33.08,20400.0,25.1403,25.1632,25.1403,25.1632,20400.0
2013-12-19 12:15:00,33.08,33.08,33.06,33.07,34200.0,25.1632,25.1632,25.148,25.1556,34200.0
2013-12-19 12:20:00,33.07,33.07,33.05,33.07,37400.0,25.1556,25.1556,25.1403,25.1556,37400.0
2013-12-19 12:25:00,33.07,33.07,33.05,33.06,27200.0,25.1556,25.1556,25.1403,25.148,27200.0
2013-12-19 12:30:00,33.05,33.07,33.05,33.06,30800.0,25.1403,25.1556,25.1403,25.148,30800.0
2013-12-19 12:35:00,33.07,33.07,33.06,33.07,17600.0,25.1556,25.1556,25.148,25.1556,17600.0
2013-12-19 12:40:00,33.07,33.09,33.06,33.07,22800.0,25.1556,25.1708,25.148,25.1556,22800.0
2013-12-19 12:45:00,33.07,33.08,33.06,33.06,20800.0,25.1556,25.1632,25.148,25.148,20800.0
2013-12-19 12:50:00,33.06,33.06,33.05,33.06,31400.0,25.148,25.148,25.1403,25.148,31400.0
2013-12-19 12:55:00,33.06,33.06,33.04,33.05,30800.0,25.148,25.148,25.1327,25.1403,30800.0
2013-12-19 13:00:00,33.05,33.06,33.04,33.04,34400.0,25.1403,25.148,25.1327,25.1327,34400.0
2013-12-19 13:05:00,33.04,33.07,33.04,33.06,20000.0,25.1327,25.1556,25.1327,25.148,20000.0
2013-12-19 13:10:00,33.05,33.06,33.04,33.06,43200.0,25.1403,25.148,25.1327,25.148,43200.0
2013-12-19 13:15:00,33.05,33.06,33.04,33.05,66000.0,25.1403,25.148,25.1327,25.1403,66000.0
2013-12-19 13:20:00,33.05,33.05,33.03,33.04,53200.0,25.1403,25.1403,25.1251,25.1327,53200.0
2013-12-19 13:25:00,33.04,33.04,33.03,33.03,45200.0,25.1327,25.1327,25.1251,25.1251,45200.0
2013-12-19 13:30:00,33.04,33.05,33.02,33.03,72400.0,25.1327,25.1403,25.1175,25.1251,72400.0
2013-12-19 13:35:00,33.04,33.04,33.03,33.03,18400.0,25.1327,25.1327,25.1251,25.1251,18400.0
2013-12-19 13:40:00,33.03,33.04,33.02,33.03,52600.0,25.1251,25.1327,25.1175,25.1251,52600.0
2013-12-19 13:45:00,33.03,33.04,33.0,33.0,98600.0,25.1251,25.1327,25.1023,25.1023,98600.0
2013-12-19 13:50:00,33.0,33.01,32.99,32.99,44200.0,25.1023,25.1099,25.0947,25.0947,44200.0
2013-12-19 13:55:00,32.99,33.01,32.99,33.01,30400.0,25.0947,25.1099,25.0947,25.1099,30400.0
2013-12-19 14:00:00,33.01,33.01,32.99,33.0,47200.0,25.1099,25.1099,25.0947,25.1023,47200.0
2013-12-19 14:05:00,33.0,33.02,32.99,33.01,38200.0,25.1023,25.1175,25.0947,25.1099,38200.0
2013-12-19 14:10:00,33.01,33.01,33.0,33.0,26800.0,25.1099,25.1099,25.1023,25.1023,26800.0
2013-12-19 14:15:00,32.99,33.0,32.99,32.99,34000.0,25.0947,25.1023,25.0947,25.0947,34000.0
2013-12-19 14:20:00,32.99,32.99,32.99,32.99,42000.0,25.0947,25.0947,25.0947,25.0947,42000.0
2013-12-19 14:25:00,32.99,32.99,32.98,32.98,72200.0,25.0947,25.0947,25.0871,25.0871,72200.0
2013-12-19 14:30:00,32.98,32.98,32.97,32.98,62200.0,25.0871,25.0871,25.0795,25.0871,62200.0
2013-12-19 14:35:00,32.98,32.98,32.97,32.98,44400.0,25.0871,25.0871,25.0795,25.0871,44400.0
2013-12-19 14:40:00,32.98,32.98,32.97,32.98,65200.0,25.0871,25.0871,25.0795,25.0871,65200.0
2013-12-19 14:45:00,32.98,32.98,32.97,32.97,32400.0,25.0871,25.0871,25.0795,25.0795,32400.0
2013-12-19 14:50:00,32.97,32.97,32.96,32.97,54200.0,25.0795,25.0795,25.0719,25.0795,54200.0
2013-12-19 14:55:00,32.96,32.98,32.96,32.97,64000.0,25.0719,25.0871,25.0719,25.0795,64000.0
2013-12-19 15:00:00,32.97,32.99,32.96,32.98,54800.0,25.0795,25.0947,25.0719,25.0871,54800.0
2013-12-19 15:05:00,32.98,32.99,32.98,32.98,43800.0,25.0871,25.0947,25.0871,25.0871,43800.0
2013-12-19 15:10:00,32.98,32.99,32.98,32.99,69600.0,25.0871,25.0947,25.0871,25.0947,69600.0
2013-12-19 15:15:00,33.0,33.03,32.99,33.01,46000.0,25.1023,25.1251,25.0947,25.1099,46000.0
2013-12-19 15:20:00,33.02,33.02,33.01,33.01,29400.0,25.1175,25.1175,25.1099,25.1099,29400.0
2013-12-19 15:25:00,33.01,33.01,32.99,32.99,70600.0,25.1099,25.1099,25.0947,25.0947,70600.0
2013-12-19 15:30:00,32.99,33.0,32.98,32.98,74000.0,25.0947,25.1023,25.0871,25.0871,74000.0
2013-12-19 15:35:00,32.97,32.99,32.97,32.98,89200.0,25.0795,25.0947,25.0795,25.0871,89200.0
2013-12-19 15:40:00,32.98,32.99,32.96,32.96,121600.0,25.0871,25.0947,25.0719,25.0719,121600.0
2013-12-19 15:45:00,32.97,32.98,32.96,32.97,141600.0,25.0795,25.0871,25.0719,25.0795,141600.0
2013-12-19 15:50:00,32.97,32.97,32.95,32.96,189200.0,25.0795,25.0795,25.0643,25.0719,189200.0
2013-12-19 15:55:00,32.96,33.02,32.95,33.0,505600.0,25.0719,25.1175,25.0643,25.1023,505600.0
2013-12-20 09:30:00,32.96,33.01,32.96,32.99,913800.0,25.0719,25.1099,25.0719,25.0947,913800.0
2013-12-20 09:35:00,33.0,33.06,32.94,33.05,96200.0,25.1023,25.148,25.0567,25.1403,96200.0
2013-12-20 09:40:00,33.06,33.24,33.06,33.22,69200.0,25.148,25.2849,25.148,25.2697,69200.0
2013-12-20 09:45:00,33.23,33.25,33.2,33.2,34000.0,25.2773,25.2925,25.2544,25.2544,34000.0
2013-12-20 09:50:00,33.19,33.24,33.18,33.24,24800.0,25.2468,25.2849,25.2392,25.2849,24800.0
2013-12-20 09:55:00,33.23,33.24,33.18,33.18,52000.0,25.2773,25.2849,25.2392,25.2392,52000.0
2013-12-20 10:00:00,33.19,33.21,33.14,33.15,26600.0,25.2468,25.2621,25.2088,25.2164,26600.0
2013-12-20 10:05:00,33.14,33.17,33.13,33.17,69600.0,25.2088,25.2316,25.2012,25.2316,69600.0
2013-12-20 10:10:00,33.17,33.18,33.12,33.16,56600.0,25.2316,25.2392,25.1936,25.224,56600.0
2013-12-20 10:15:00,33.15,33.17,33.13,33.14,31000.0,25.2164,25.2316,25.2012,25.2088,31000.0
2013-12-20 10:20:00,33.15,33.15,33.12,33.13,39200.0,25.2164,25.2164,25.1936,25.2012,39200.0
2013-12-20 10:25:00,33.13,33.15,33.11,33.12,76200.0,25.2012,25.2164,25.186,25.1936,76200.0
2013-12-20 10:30:00,33.12,33.13,33.08,33.12,38400.0,25.1936,25.2012,25.1632,25.1936,38400.0
2013-12-20 10:35:00,33.11,33.11,33.08,33.09,33000.0,25.186,25.186,25.1632,25.1708,33000.0
2013-12-20 10:40:00,33.08,33.09,33.05,33.06,88400.0,25.1632,25.1708,25.1403,25.148,88400.0
2013-12-20 10:45:00,33.06,33.07,33.04,33.06,54200.0,25.148,25.1556,25.1327,25.148,54200.0
2013-12-20 10:50:00,33.05,33.08,33.05,33.08,41200.0,25.1403,25.1632,25.1403,25.1632,41200.0
2013-12-20 10:55:00,33.08,33.09,33.05,33.05,88200.0,25.1632,25.1708,25.1403,25.1403,88200.0
2013-12-20 11:00:00,33.05,33.06,33.04,33.04,39600.0,25.1403,25.148,25.1327,25.1327,39600.0
2013-12-20 11:05:00,33.05,33.05,32.99,32.99,88800.0,25.1403,25.1403,25.0947,25.0947,88800.0
2013-12-20 11:10:00,32.99,33.01,32.99,33.0,37400.0,25.0947,25.1099,25.0947,25.1023,37400.0
2013-12-20 11:15:00,33.0,33.05,32.98,33.05,89200.0,25.1023,25.1403,25.0871,25.1403,89200.0
2013-12-20 11:20:00,33.05,33.07,33.05,33.07,56400.0,25.1403,25.1556,25.1403,25.1556,56400.0
2013-12-20 11:25:00,33.07,33.07,33.05,33.05,36400.0,25.1556,25.1556,25.1403,25.1403,36400.0
2013-12-20 11:30:00,33.06,33.09,33.05,33.09,66200.0,25.148,25.1708,25.1403,25.1708,66200.0
2013-12-20 11:35:00,33.09,33.1,33.06,33.06,69000.0,25.1708,25.1784,25.148,25.148,69000.0
2013-12-20 11:40:00,33.06,33.07,33.05,33.06,44800.0,25.148,25.1556,25.1403,25.148,44800.0
2013-12-20 11:45:00,33.06,33.08,33.06,33.07,49000.0,25.148,25.1632,25.148,25.1556,49000.0
2013-12-20 11:50:00,33.07,33.1,33.07,33.09,53400.0,25.1556,25.1784,25.1556,25.1708,53400.0
2013-12-20 11:55:00,33.1,33.1,33.05,33.06,59200.0,25.1784,25.1784,25.1403,25.148,59200.0
2013-12-20 12:00:00,33.06,33.07,33.04,33.07,55000.0,25.148,25.1556,25.1327,25.1556,55000.0
2013-12-20 12:05:00,33.07,33.08,33.06,33.07,38600.0,25.1556,25.1632,25.148,25.1556,38600.0
2013-12-20 12:10:00,33.07,33.08,33.05,33.05,47000.0,25.1556,25.1632,25.1403,25.1403,47000.0
2013-12-20 12:15:00,33.06,33.07,33.02,33.03,109200.0,25.148,25.1556,25.1175,25.1251,109200.0
2013-12-20 12:20:00,33.04,33.04,33.02,33.04,60000.0,25.1327,25.1327,25.1175,25.1327,60000.0
2013-12-20 12:25:00,33.03,33.06,33.03,33.03,47000.0,25.1251,25.148,25.1251,25.1251,47000.0
2013-12-20 12:30:00,33.04,33.05,33.02,33.04,36400.0,25.1327,25.1403,25.1175,25.1327,36400.0
2013-12-20 12:35:00,33.04,33.07,33.04,33.07,62400.0,25.1327,25.1556,25.1327,25.1556,62400.0
2013-12-20 12:40:00,33.06,33.07,33.01,33.01,126800.0,25.148,25.1556,25.1099,25.1099,126800.0
2013-12-20 12:45:00,33.01,33.04,33.0,33.03,86600.0,25.1099,25.1327,25.1023,25.1251,86600.0
2013-12-20 12:50:00,33.02,33.04,33.01,33.02,117600.0,25.1175,25.1327,25.1099,25.1175,117600.0
2013-12-20 12:55:00,33.02,33.05,33.02,33.03,52000.0,25.1175,25.1403,25.1175,25.1251,52000.0
2013-12-20 13:00:00,33.04,33.08,33.03,33.06,55000.0,25.1327,25.1632,25.1251,25.148,55000.0
2013-12-20 13:05:00,33.06,33.07,33.03,33.04,85600.0,25.148,25.1556,25.1251,25.1327,85600.0
2013-12-20 13:10:00,33.04,33.06,33.03,33.03,63400.0,25.1327,25.148,25.1251,25.1251,63400.0
2013-12-20 13:15:00,33.04,33.04,33.03,33.03,28200.0,25.1327,25.1327,25.1251,25.1251,28200.0
2013-12-20 13:20:00,33.03,33.04,33.02,33.04,67600.0,25.1251,25.1327,25.1175,25.1327,67600.0
2013-12-20 13:25:00,33.05,33.05,33.02,33.03,42600.0,25.1403,25.1403,25.1175,25.1251,42600.0
2013-12-20 13:30:00,33.02,33.05,33.02,33.03,73600.0,25.1175,25.1403,25.1175,25.1251,73600.0
2013-12-20 13:35:00,33.02,33.03,33.02,33.02,55400.0,25.1175,25.1251,25.1175,25.1175,55400.0
2013-12-20 13:40:00,33.02,33.02,32.99,33.0,48400.0,25.1175,25.1175,25.0947,25.1023,48400.0
2013-12-20 13:45:00,33.0,33.0,32.99,32.99,60000.0,25.1023,25.1023,25.0947,25.0947,60000.0
2013-12-20 13:50:00,32.99,33.02,32.99,33.01,74400.0,25.0947,25.1175,25.0947,25.1099,74400.0
2013-12-20 13:55:00,33.01,33.04,32.99,33.0,117800.0,25.1099,25.1327,25.0947,25.1023,117800.0
2013-12-20 14:00:00,33.0,33.0,32.98,32.99,57200.0,25.1023,25.1023,25.0871,25.0947,57200.0
2013-12-20 14:05:00,32.99,33.01,32.99,33.0,56600.0,25.0947,25.1099,25.0947,25.1023,56600.0
2013-12-20 14:10:00,33.0,33.01,32.99,33.01,72600.0,25.1023,25.1099,25.0947,25.1099,72600.0
2013-12-20 14:15:00,33.0,33.01,32.99,33.0,55600.0,25.1023,25.1099,25.0947,25.1023,55600.0
2013-12-20 14:20:00,33.0,33.02,32.99,33.0,71600.0,25.1023,25.1175,25.0947,25.1023,71600.0
2013-12-20 14:25:00,33.0,33.01,32.99,33.01,33800.0,25.1023,25.1099,25.0947,25.1099,33800.0
2013-12-20 14:30:00,33.01,33.02,32.99,33.02,61000.0,25.1099,25.1175,25.0947,25.1175,61000.0
2013-12-20 14:35:00,33.02,33.02,32.99,32.99,102400.0,25.1175,25.1175,25.0947,25.0947,102400.0
2013-12-20 14:40:00,32.99,33.01,32.99,32.99,50200.0,25.0947,25.1099,25.0947,25.0947,50200.0
2013-12-20 14:45:00,32.99,33.02,32.99,33.01,65000.0,25.0947,25.1175,25.0947,25.1099,65000.0
2013-12-20 14:50:00,33.01,33.01,32.99,33.0,52800.0,25.1099,25.1099,25.0947,25.1023,52800.0
2013-12-20 14:55:00,33.0,33.01,32.99,32.99,71600.0,25.1023,25.1099,25.0947,25.0947,71600.0
2013-12-20 15:00:00,32.99,32.99,32.98,32.99,77800.0,25.0947,25.0947,25.0871,25.0947,77800.0
2013-12-20 15:05:00,32.99,32.99,32.98,32.98,88200.0,25.0947,25.0947,25.0871,25.0871,88200.0
2013-12-20 15:10:00,32.98,32.99,32.98,32.98,63600.0,25.0871,25.0947,25.0871,25.0871,63600.0
2013-12-20 15:15:00,32.99,32.99,32.96,32.97,81200.0,25.0947,25.0947,25.0719,25.0795,81200.0
2013-12-20 15:20:00,32.96,32.97,32.96,32.97,165000.0,25.0719,25.0795,25.0719,25.0795,165000.0
2013-12-20 15:25:00,32.96,32.97,32.95,32.95,104800.0,25.0719,25.0795,25.0643,25.0643,104800.0
2013-12-20 15:30:00,32.96,32.96,32.93,32.93,114000.0,25.0719,25.0719,25.0491,25.0491,114000.0
2013-12-20 15:35:00,32.93,32.93,32.92,32.93,156200.0,25.0491,25.0491,25.0415,25.0491,156200.0
2013-12-20 15:40:00,32.93,32.94,32.88,32.88,166800.0,25.0491,25.0567,25.011,25.011,166800.0
2013-12-20 15:45:00,32.87,32.89,32.83,32.84,448200.0,25.0034,25.0186,24.973,24.9806,448200.0
2013-12-20 15:50:00,32.84,32.86,32.83,32.83,305600.0,24.9806,24.9958,24.973,24.973,305600.0
2013-12-20 15:55:00,32.83,32.84,32.77,32.83,999800.0,24.973,24.9806,24.9274,24.973,999800.0
2013-12-23 09:30:00,33.05,33.1,32.99,33.06,127200.0,25.1403,25.1784,25.0947,25.148,127200.0
2013-12-23 09:35:00,33.05,33.13,33.02,33.1,68200.0,25.1403,25.2012,25.1175,25.1784,68200.0
2013-12-23 09:40:00,33.1,33.2,33.1,33.17,83600.0,25.1784,25.2544,25.1784,25.2316,83600.0
2013-12-23 09:45:00,33.17,33.24,33.17,33.24,93600.0,25.2316,25.2849,25.2316,25.2849,93600.0
2013-12-23 09:50:00,33.24,33.24,33.1,33.1,141800.0,25.2849,25.2849,25.1784,25.1784,141800.0
2013-12-23 09:55:00,33.1,33.1,33.02,33.07,35800.0,25.1784,25.1784,25.1175,25.1556,35800.0
2013-12-23 10:00:00,33.07,33.15,33.07,33.13,37200.0,25.1556,25.2164,25.1556,25.2012,37200.0
2013-12-23 10:05:00,33.13,33.22,33.13,33.21,53600.0,25.2012,25.2697,25.2012,25.2621,53600.0
2013-12-23 10:10:00,33.23,33.27,33.21,33.22,113800.0,25.2773,25.3077,25.2621,25.2697,113800.0
2013-12-23 10:15:00,33.21,33.21,33.16,33.17,30000.0,25.2621,25.2621,25.224,25.2316,30000.0
2013-12-23 10:20:00,33.18,33.22,33.18,33.22,51000.0,25.2392,25.2697,25.2392,25.2697,51000.0
2013-12-23 10:25:00,33.22,33.24,33.2,33.21,44200.0,25.2697,25.2849,25.2544,25.2621,44200.0
2013-12-23 10:30:00,33.21,33.22,33.17,33.18,49000.0,25.2621,25.2697,25.2316,25.2392,49000.0
2013-12-23 10:35:00,33.18,33.2,33.14,33.17,31200.0,25.2392,25.2544,25.2088,25.2316,31200.0
2013-12-23 10:40:00,33.18,33.19,33.17,33.19,33000.0,25.2392,25.2468,25.2316,25.2468,33000.0
2013-12-23 10:45:00,33.19,33.2,33.14,33.14,26200.0,25.2468,25.2544,25.2088,25.2088,26200.0
2013-12-23 10:50:00,33.15,33.15,33.12,33.13,24800.0,25.2164,25.2164,25.1936,25.2012,24800.0
2013-12-23 10:55:00,33.13,33.13,33.11,33.13,24800.0,25.2012,25.2012,25.186,25.2012,24800.0
2013-12-23 11:00:00,33.12,33.13,33.12,33.13,24400.0,25.1936,25.2012,25.1936,25.2012,24400.0
2013-12-23 11:05:00,33.13,33.16,33.13,33.15,33800.0,25.2012,25.224,25.2012,25.2164,33800.0
2013-12-23 11:10:00,33.15,33.18,33.15,33.17,23600.0,25.2164,25.2392,25.2164,25.2316,23600.0
2013-12-23 11:15:00,33.17,33.2,33.17,33.2,38800.0,25.2316,25.2544,25.2316,25.2544,38800.0
2013-12-23 11:20:00,33.2,33.2,33.18,33.2,28600.0,25.2544,25.2544,25.2392,25.2544,28600.0
2013-12-23 11:25:00,33.19,33.2,33.19,33.2,197800.0,25.2468,25.2544,25.2468,25.2544,197800.0
2013-12-23 11:30:00,33.2,33.2,33.19,33.2,40000.0,25.2544,25.2544,25.2468,25.2544,40000.0
2013-12-23 11:35:00,33.2,33.2,33.19,33.19,25600.0,25.2544,25.2544,25.2468,25.2468,25600.0
2013-12-23 11:40:00,33.19,33.2,33.19,33.2,13200.0,25.2468,25.2544,25.2468,25.2544,13200.0
2013-12-23 11:45:00,33.2,33.24,33.2,33.24,61400.0,25.2544,25.2849,25.2544,25.2849,61400.0
2013-12-23 11:50:00,33.24,33.27,33.24,33.27,25200.0,25.2849,25.3077,25.2849,25.3077,25200.0
2013-12-23 11:55:00,33.27,33.27,33.23,33.23,28800.0,25.3077,25.3077,25.2773,25.2773,28800.0
2013-12-23 12:00:00,33.23,33.24,33.2,33.2,23200.0,25.2773,25.2849,25.2544,25.2544,23200.0
2013-12-23 12:05:00,33.2,33.21,33.19,33.2,31000.0,25.2544,25.2621,25.2468,25.2544,31000.0
2013-12-23 12:10:00,33.21,33.21,33.19,33.21,29000.0,25.2621,25.2621,25.2468,25.2621,29000.0
2013-12-23 12:15:00,33.21,33.22,33.19,33.2,30800.0,25.2621,25.2697,25.2468,25.2544,30800.0
2013-12-23 12:20:00,33.21,33.21,33.2,33.21,23200.0,25.2621,25.2621,25.2544,25.2621,23200.0
2013-12-23 12:25:00,33.21,33.22,33.21,33.22,19600.0,25.2621,25.2697,25.2621,25.2697,19600.0
2013-12-23 12:30:00,33.22,33.22,33.21,33.21,20800.0,25.2697,25.2697,25.2621,25.2621,20800.0
2013-12-23 12:35:00,33.21,33.21,33.2,33.21,30000.0,25.2621,25.2621,25.2544,25.2621,30000.0
2013-12-23 12:40:00,33.21,33.21,33.19,33.21,26400.0,25.2621,25.2621,25.2468,25.2621,26400.0
2013-12-23 12:45:00,33.21,33.22,33.2,33.22,25400.0,25.2621,25.2697,25.2544,25.2697,25400.0
2013-12-23 12:50:00,33.22,33.23,33.21,33.22,39000.0,25.2697,25.2773,25.2621,25.2697,39000.0
2013-12-23 12:55:00,33.21,33.22,33.2,33.2,31600.0,25.2621,25.2697,25.2544,25.2544,31600.0
2013-12-23 13:00:00,33.2,33.22,33.2,33.2,52200.0,25.2544,25.2697,25.2544,25.2544,52200.0
2013-12-23 13:05:00,33.21,33.21,33.18,33.18,23600.0,25.2621,25.2621,25.2392,25.2392,23600.0
2013-12-23 13:10:00,33.19,33.19,33.17,33.17,62600.0,25.2468,25.2468,25.2316,25.2316,62600.0
2013-12-23 13:15:00,33.17,33.17,33.16,33.17,39000.0,25.2316,25.2316,25.224,25.2316,39000.0
2013-12-23 13:20:00,33.18,33.18,33.16,33.17,73400.0,25.2392,25.2392,25.224,25.2316,73400.0
2013-12-23 13:25:00,33.17,33.18,33.17,33.18,32800.0,25.2316,25.2392,25.2316,25.2392,32800.0
2013-12-23 13:30:00,33.18,33.18,33.17,33.18,42200.0,25.2392,25.2392,25.2316,25.2392,42200.0
2013-12-23 13:35:00,33.18,33.18,33.16,33.16,69200.0,25.2392,25.2392,25.224,25.224,69200.0
2013-12-23 13:40:00,33.15,33.17,33.13,33.15,28800.0,25.2164,25.2316,25.2012,25.2164,28800.0
2013-12-23 13:45:00,33.15,33.16,33.14,33.15,133800.0,25.2164,25.224,25.2088,25.2164,133800.0
2013-12-23 13:50:00,33.15,33.15,33.13,33.13,28800.0,25.2164,25.2164,25.2012,25.2012,28800.0
2013-12-23 13:55:00,33.13,33.15,33.13,33.15,34000.0,25.2012,25.2164,25.2012,25.2164,34000.0
2013-12-23 14:00:00,33.15,33.15,33.14,33.15,48000.0,25.2164,25.2164,25.2088,25.2164,48000.0
2013-12-23 14:05:00,33.15,33.15,33.14,33.15,34400.0,25.2164,25.2164,25.2088,25.2164,34400.0
2013-12-23 14:10:00,33.15,33.15,33.15,33.15,59400.0,25.2164,25.2164,25.2164,25.2164,59400.0
2013-12-23 14:15:00,33.15,33.18,33.15,33.18,56200.0,25.2164,25.2392,25.2164,25.2392,56200.0
2013-12-23 14:20:00,33.18,33.22,33.18,33.22,90200.0,25.2392,25.2697,25.2392,25.2697,90200.0
2013-12-23 14:25:00,33.22,33.3,33.22,33.29,108600.0,25.2697,25.3305,25.2697,25.3229,108600.0
2013-12-23 14:30:00,33.3,33.3,33.26,33.26,44600.0,25.3305,25.3305,25.3001,25.3001,44600.0
2013-12-23 14:35:00,33.26,33.27,33.24,33.24,39200.0,25.3001,25.3077,25.2849,25.2849,39200.0
2013-12-23 14:40:00,33.24,33.26,33.24,33.25,25600.0,25.2849,25.3001,25.2849,25.2925,25600.0
2013-12-23 14:45:00,33.26,33.26,33.24,33.25,44400.0,25.3001,25.3001,25.2849,25.2925,44400.0
2013-12-23 14:50:00,33.25,33.26,33.24,33.25,53800.0,25.2925,25.3001,25.2849,25.2925,53800.0
2013-12-23 14:55:00,33.24,33.27,33.24,33.26,48800.0,25.2849,25.3077,25.2849,25.3001,48800.0
2013-12-23 15:00:00,33.26,33.26,33.24,33.26,59600.0,25.3001,25.3001,25.2849,25.3001,59600.0
2013-12-23 15:05:00,33.26,33.26,33.24,33.24,35800.0,25.3001,25.3001,25.2849,25.2849,35800.0
2013-12-23 15:10:00,33.24,33.26,33.24,33.24,45000.0,25.2849,25.3001,25.2849,25.2849,45000.0
2013-12-23 15:15:00,33.24,33.26,33.24,33.25,63000.0,25.2849,25.3001,25.2849,25.2925,63000.0
2013-12-23 15:20:00,33.25,33.26,33.23,33.24,66400.0,25.2925,25.3001,25.2773,25.2849,66400.0
2013-12-23 15:25:00,33.24,33.26,33.23,33.24,41800.0,25.2849,25.3001,25.2773,25.2849,41800.0
2013-12-23 15:30:00,33.24,33.27,33.24,33.26,53000.0,25.2849,25.3077,25.2849,25.3001,53000.0
2013-12-23 15:35:00,33.26,33.26,33.24,33.25,62400.0,25.3001,25.3001,25.2849,25.2925,62400.0
2013-12-23 15:40:00,33.24,33.26,33.24,33.25,91800.0,25.2849,25.3001,25.2849,25.2925,91800.0
2013-12-23 15:45:00,33.25,33.26,33.21,33.22,114600.0,25.2925,25.3001,25.2621,25.2697,114600.0
2013-12-23 15:50:00,33.22,33.22,33.19,33.2,184400.0,25.2697,25.2697,25.2468,25.2544,184400.0
2013-12-23 15:55:00,33.2,33.22,33.16,33.18,330400.0,25.2544,25.2697,25.224,25.2392,330400.0
2013-12-24 09:30:00,33.12,33.22,33.08,33.1,128200.0,25.1936,25.2697,25.1632,25.1784,128200.0
2013-12-24 09:35:00,33.1,33.18,33.1,33.13,33200.0,25.1784,25.2392,25.1784,25.2012,33200.0
2013-12-24 09:40:00,33.15,33.16,33.08,33.1,27000.0,25.2164,25.224,25.1632,25.1784,27000.0
2013-12-24 09:45:00,33.08,33.13,33.08,33.13,17600.0,25.1632,25.2012,25.1632,25.2012,17600.0
2013-12-24 09:50:00,33.13,33.16,33.1,33.1,27000.0,25.2012,25.224,25.1784,25.1784,27000.0
2013-12-24 09:55:00,33.1,33.13,33.07,33.1,29600.0,25.1784,25.2012,25.1556,25.1784,29600.0
2013-12-24 10:00:00,33.11,33.13,33.1,33.1,18400.0,25.186,25.2012,25.1784,25.1784,18400.0
2013-12-24 10:05:00,33.1,33.14,33.1,33.12,28800.0,25.1784,25.2088,25.1784,25.1936,28800.0
2013-12-24 10:10:00,33.13,33.13,33.09,33.13,30200.0,25.2012,25.2012,25.1708,25.2012,30200.0
2013-12-24 10:15:00,33.13,33.2,33.12,33.19,31200.0,25.2012,25.2544,25.1936,25.2468,31200.0
2013-12-24 10:20:00,33.19,33.2,33.19,33.2,32200.0,25.2468,25.2544,25.2468,25.2544,32200.0
2013-12-24 10:25:00,33.19,33.21,33.19,33.19,36400.0,25.2468,25.2621,25.2468,25.2468,36400.0
2013-12-24 10:30:00,33.19,33.2,33.17,33.2,29600.0,25.2468,25.2544,25.2316,25.2544,29600.0
2013-12-24 10:35:00,33.2,33.21,33.18,33.2,21800.0,25.2544,25.2621,25.2392,25.2544,21800.0
2013-12-24 10:40:00,33.2,33.2,33.15,33.16,70600.0,25.2544,25.2544,25.2164,25.224,70600.0
2013-12-24 10:45:00,33.17,33.2,33.14,33.14,20400.0,25.2316,25.2544,25.2088,25.2088,20400.0
2013-12-24 10:50:00,33.15,33.17,33.13,33.17,15000.0,25.2164,25.2316,25.2012,25.2316,15000.0
2013-12-24 10:55:00,33.17,33.2,33.17,33.18,19000.0,25.2316,25.2544,25.2316,25.2392,19000.0
2013-12-24 11:00:00,33.19,33.2,33.17,33.19,24400.0,25.2468,25.2544,25.2316,25.2468,24400.0
2013-12-24 11:05:00,33.2,33.2,33.18,33.2,49400.0,25.2544,25.2544,25.2392,25.2544,49400.0
2013-12-24 11:10:00,33.2,33.2,33.18,33.2,29400.0,25.2544,25.2544,25.2392,25.2544,29400.0
2013-12-24 11:15:00,33.2,33.2,33.18,33.2,36400.0,25.2544,25.2544,25.2392,25.2544,36400.0
2013-12-24 11:20:00,33.2,33.21,33.18,33.2,46800.0,25.2544,25.2621,25.2392,25.2544,46800.0
2013-12-24 11:25:00,33.19,33.2,33.19,33.2,19400.0,25.2468,25.2544,25.2468,25.2544,19400.0
2013-12-24 11:30:00,33.2,33.2,33.18,33.2,20600.0,25.2544,25.2544,25.2392,25.2544,20600.0
2013-12-24 11:35:00,33.19,33.19,33.18,33.18,28000.0,25.2468,25.2468,25.2392,25.2392,28000.0
2013-12-24 11:40:00,33.18,33.2,33.18,33.19,26600.0,25.2392,25.2544,25.2392,25.2468,26600.0
2013-12-24 11:45:00,33.19,33.2,33.18,33.2,38400.0,25.2468,25.2544,25.2392,25.2544,38400.0
2013-12-24 11:50:00,33.2,33.24,33.19,33.23,89400.0,25.2544,25.2849,25.2468,25.2773,89400.0
2013-12-24 11:55:00,33.23,33.25,33.22,33.25,30000.0,25.2773,25.2925,25.2697,25.2925,30000.0
2013-12-24 12:00:00,33.25,33.25,33.21,33.23,33800.0,25.2925,25.2925,25.2621,25.2773,33800.0
2013-12-24 12:05:00,33.24,33.24,33.22,33.23,23400.0,25.2849,25.2849,25.2697,25.2773,23400.0
2013-12-24 12:10:00,33.23,33.25,33.22,33.22,29600.0,25.2773,25.2925,25.2697,25.2697,29600.0
2013-12-24 12:15:00,33.23,33.23,33.21,33.23,29400.0,25.2773,25.2773,25.2621,25.2773,29400.0
2013-12-24 12:20:00,33.23,33.24,33.22,33.24,40200.0,25.2773,25.2849,25.2697,25.2849,40200.0
2013-12-24 12:25:00,33.24,33.27,33.24,33.26,45600.0,25.2849,25.3077,25.2849,25.3001,45600.0
2013-12-24 12:30:00,33.26,33.27,33.24,33.26,34600.0,25.3001,25.3077,25.2849,25.3001,34600.0
2013-12-24 12:35:00,33.26,33.26,33.23,33.24,53200.0,25.3001,25.3001,25.2773,25.2849,53200.0
2013-12-24 12:40:00,33.24,33.26,33.23,33.24,51400.0,25.2849,25.3001,25.2773,25.2849,51400.0
2013-12-24 12:45:00,33.24,33.25,33.24,33.24,67200.0,25.2849,25.2925,25.2849,25.2849,67200.0
2013-12-24 12:50:00,33.24,33.26,33.2,33.21,159000.0,25.2849,25.3001,25.2544,25.2621,159000.0
2013-12-24 12:55:00,33.2,33.24,33.19,33.24,195000.0,25.2544,25.2849,25.2468,25.2849,195000.0
2013-12-26 09:30:00,33.21,33.27,33.16,33.17,163600.0,25.2621,25.3077,25.224,25.2316,163600.0
2013-12-26 09:35:00,33.2,33.24,33.18,33.19,50800.0,25.2544,25.2849,25.2392,25.2468,50800.0
2013-12-26 09:40:00,33.21,33.3,33.19,33.29,66800.0,25.2621,25.3305,25.2468,25.3229,66800.0
2013-12-26 09:45:00,33.29,33.33,33.22,33.33,30000.0,25.3229,25.3533,25.2697,25.3533,30000.0
2013-12-26 09:50:00,33.33,33.38,33.31,33.36,46400.0,25.3533,25.3914,25.3381,25.3762,46400.0
2013-12-26 09:55:00,33.35,33.37,33.33,33.35,31800.0,25.3685,25.3838,25.3533,25.3685,31800.0
2013-12-26 10:00:00,33.35,33.45,33.35,33.45,33000.0,25.3685,25.4446,25.3685,25.4446,33000.0
2013-12-26 10:05:00,33.44,33.45,33.42,33.43,35600.0,25.437,25.4446,25.4218,25.4294,35600.0
2013-12-26 10:10:00,33.43,33.48,33.43,33.47,34600.0,25.4294,25.4674,25.4294,25.4598,34600.0
2013-12-26 10:15:00,33.48,33.49,33.47,33.48,27800.0,25.4674,25.475,25.4598,25.4674,27800.0
2013-12-26 10:20:00,33.47,33.49,33.47,33.49,11000.0,25.4598,25.475,25.4598,25.475,11000.0
2013-12-26 10:25:00,33.48,33.49,33.44,33.44,25000.0,25.4674,25.475,25.437,25.437,25000.0
2013-12-26 10:30:00,33.44,33.45,33.38,33.38,18800.0,25.437,25.4446,25.3914,25.3914,18800.0
2013-12-26 10:35:00,33.39,33.41,33.38,33.4,29800.0,25.399,25.4142,25.3914,25.4066,29800.0
2013-12-26 10:40:00,33.4,33.4,33.37,33.38,21000.0,25.4066,25.4066,25.3838,25.3914,21000.0
2013-12-26 10:45:00,33.38,33.38,33.35,33.36,31600.0,25.3914,25.3914,25.3685,25.3762,31600.0
2013-12-26 10:50:00,33.37,33.39,33.35,33.39,15400.0,25.3838,25.399,25.3685,25.399,15400.0
2013-12-26 10:55:00,33.38,33.39,33.37,33.37,13600.0,25.3914,25.399,25.3838,25.3838,13600.0
2013-12-26 11:00:00,33.35,33.41,33.35,33.41,56200.0,25.3685,25.4142,25.3685,25.4142,56200.0
2013-12-26 11:05:00,33.41,33.41,33.37,33.38,20200.0,25.4142,25.4142,25.3838,25.3914,20200.0
2013-12-26 11:10:00,33.38,33.38,33.36,33.38,23000.0,25.3914,25.3914,25.3762,25.3914,23000.0
2013-12-26 11:15:00,33.38,33.4,33.35,33.37,17200.0,25.3914,25.4066,25.3685,25.3838,17200.0
2013-12-26 11:20:00,33.37,33.4,33.37,33.38,10200.0,25.3838,25.4066,25.3838,25.3914,10200.0
2013-12-26 11:25:00,33.38,33.38,33.35,33.35,9800.0,25.3914,25.3914,25.3685,25.3685,9800.0
2013-12-26 11:30:00,33.35,33.4,33.35,33.4,19000.0,25.3685,25.4066,25.3685,25.4066,19000.0
2013-12-26 11:35:00,33.4,33.41,33.38,33.38,10800.0,25.4066,25.4142,25.3914,25.3914,10800.0
2013-12-26 11:40:00,33.38,33.4,33.38,33.4,13200.0,25.3914,25.4066,25.3914,25.4066,13200.0
2013-12-26 11:45:00,33.4,33.41,33.38,33.4,17000.0,25.4066,25.4142,25.3914,25.4066,17000.0
2013-12-26 11:50:00,33.4,33.43,33.4,33.43,20200.0,25.4066,25.4294,25.4066,25.4294,20200.0
2013-12-26 11:55:00,33.44,33.45,33.43,33.44,22800.0,25.437,25.4446,25.4294,25.437,22800.0
2013-12-26 12:00:00,33.44,33.44,33.42,33.42,13600.0,25.437,25.437,25.4218,25.4218,13600.0
2013-12-26 12:05:00,33.41,33.43,33.41,33.42,6800.0,25.4142,25.4294,25.4142,25.4218,6800.0
2013-12-26 12:10:00,33.42,33.42,33.41,33.41,10200.0,25.4218,25.4218,25.4142,25.4142,10200.0
2013-12-26 12:15:00,33.41,33.41,33.39,33.4,13400.0,25.4142,25.4142,25.399,25.4066,13400.0
2013-12-26 12:20:00,33.4,33.4,33.38,33.38,10400.0,25.4066,25.4066,25.3914,25.3914,10400.0
2013-12-26 12:25:00,33.38,33.41,33.38,33.41,15600.0,25.3914,25.4142,25.3914,25.4142,15600.0
2013-12-26 12:30:00,33.41,33.43,33.41,33.43,13400.0,25.4142,25.4294,25.4142,25.4294,13400.0
2013-12-26 12:35:00,33.42,33.44,33.41,33.42,11800.0,25.4218,25.437,25.4142,25.4218,11800.0
2013-12-26 12:40:00,33.42,33.45,33.41,33.44,17000.0,25.4218,25.4446,25.4142,25.437,17000.0
2013-12-26 12:45:00,33.44,33.47,33.44,33.46,14800.0,25.437,25.4598,25.437,25.4522,14800.0
2013-12-26 12:50:00,33.46,33.47,33.43,33.43,12800.0,25.4522,25.4598,25.4294,25.4294,12800.0
2013-12-26 12:55:00,33.44,33.44,33.42,33.44,10200.0,25.437,25.437,25.4218,25.437,10200.0
2013-12-26 13:00:00,33.43,33.47,33.43,33.47,24000.0,25.4294,25.4598,25.4294,25.4598,24000.0
2013-12-26 13:05:00,33.47,33.48,33.46,33.47,10800.0,25.4598,25.4674,25.4522,25.4598,10800.0
2013-12-26 13:10:00,33.48,33.49,33.48,33.49,14600.0,25.4674,25.475,25.4674,25.475,14600.0
2013-12-26 13:15:00,33.49,33.5,33.48,33.48,17400.0,25.475,25.4826,25.4674,25.4674,17400.0
2013-12-26 13:20:00,33.49,33.49,33.48,33.48,12800.0,25.475,25.475,25.4674,25.4674,12800.0
2013-12-26 13:25:00,33.47,33.49,33.46,33.49,15800.0,25.4598,25.475,25.4522,25.475,15800.0
2013-12-26 13:30:00,33.49,33.49,33.48,33.48,15400.0,25.475,25.475,25.4674,25.4674,15400.0
2013-12-26 13:35:00,33.49,33.5,33.49,33.49,21000.0,25.475,25.4826,25.475,25.475,21000.0
2013-12-26 13:40:00,33.49,33.49,33.48,33.49,8000.0,25.475,25.475,25.4674,25.475,8000.0
2013-12-26 13:45:00,33.49,33.5,33.49,33.49,17400.0,25.475,25.4826,25.475,25.475,17400.0
2013-12-26 13:50:00,33.49,33.52,33.49,33.51,110000.0,25.475,25.4979,25.475,25.4903,110000.0
2013-12-26 13:55:00,33.51,33.52,33.49,33.52,15400.0,25.4903,25.4979,25.475,25.4979,15400.0
2013-12-26 14:00:00,33.52,33.54,33.51,33.53,20600.0,25.4979,25.5131,25.4903,25.5055,20600.0
2013-12-26 14:05:00,33.52,33.52,33.52,33.52,8600.0,25.4979,25.4979,25.4979,25.4979,8600.0
2013-12-26 14:10:00,33.52,33.54,33.52,33.54,13200.0,25.4979,25.5131,25.4979,25.5131,13200.0
2013-12-26 14:15:00,33.54,33.54,33.52,33.54,21600.0,25.5131,25.5131,25.4979,25.5131,21600.0
2013-12-26 14:20:00,33.53,33.54,33.52,33.53,17200.0,25.5055,25.5131,25.4979,25.5055,17200.0
2013-12-26 14:25:00,33.54,33.54,33.52,33.54,18200.0,25.5131,25.5131,25.4979,25.5131,18200.0
2013-12-26 14:30:00,33.54,33.55,33.52,33.53,16200.0,25.5131,25.5207,25.4979,25.5055,16200.0
2013-12-26 14:35:00,33.53,33.54,33.52,33.53,24600.0,25.5055,25.5131,25.4979,25.5055,24600.0
2013-12-26 14:40:00,33.54,33.54,33.52,33.52,24000.0,25.5131,25.5131,25.4979,25.4979,24000.0
2013-12-26 14:45:00,33.52,33.52,33.51,33.52,29200.0,25.4979,25.4979,25.4903,25.4979,29200.0
2013-12-26 14:50:00,33.52,33.54,33.52,33.54,14000.0,25.4979,25.5131,25.4979,25.5131,14000.0
2013-12-26 14:55:00,33.54,33.56,33.52,33.55,25400.0,25.5131,25.5283,25.4979,25.5207,25400.0
2013-12-26 15:00:00,33.54,33.55,33.54,33.55,17000.0,25.5131,25.5207,25.5131,25.5207,17000.0
2013-12-26 15:05:00,33.54,33.58,33.54,33.57,38000.0,25.5131,25.5435,25.5131,25.5359,38000.0
2013-12-26 15:10:00,33.57,33.63,33.57,33.63,148400.0,25.5359,25.5815,25.5359,25.5815,148400.0
2013-12-26 15:15:00,33.62,33.67,33.62,33.67,60000.0,25.5739,25.612,25.5739,25.612,60000.0
2013-12-26 15:20:00,33.67,33.71,33.67,33.71,94800.0,25.612,25.6424,25.612,25.6424,94800.0
2013-12-26 15:25:00,33.71,33.72,33.63,33.65,66200.0,25.6424,25.65,25.5815,25.5968,66200.0
2013-12-26 15:30:00,33.64,33.65,33.62,33.62,79200.0,25.5891,25.5968,25.5739,25.5739,79200.0
2013-12-26 15:35:00,33.63,33.65,33.61,33.63,59800.0,25.5815,25.5968,25.5663,25.5815,59800.0
2013-12-26 15:40:00,33.63,33.63,33.6,33.63,53800.0,25.5815,25.5815,25.5587,25.5815,53800.0
2013-12-26 15:45:00,33.63,33.65,33.59,33.59,79400.0,25.5815,25.5968,25.5511,25.5511,79400.0
2013-12-26 15:50:00,33.59,33.6,33.57,33.58,94600.0,25.5511,25.5587,25.5359,25.5435,94600.0
2013-12-26 15:55:00,33.58,33.58,33.55,33.56,201000.0,25.5435,25.5435,25.5207,25.5283,201000.0
2013-12-27 09:30:00,33.58,33.64,33.56,33.63,69800.0,25.5435,25.5891,25.5283,25.5815,69800.0
2013-12-27 09:35:00,33.59,33.6,33.56,33.58,8000.0,25.5511,25.5587,25.5283,25.5435,8000.0
2013-12-27 09:40:00,33.56,33.56,33.45,33.45,32800.0,25.5283,25.5283,25.4446,25.4446,32800.0
2013-12-27 09:45:00,33.45,33.58,33.44,33.56,17400.0,25.4446,25.5435,25.437,25.5283,17400.0
2013-12-27 09:50:00,33.55,33.59,33.52,33.58,15800.0,25.5207,25.5511,25.4979,25.5435,15800.0
2013-12-27 09:55:00,33.58,33.59,33.55,33.56,13600.0,25.5435,25.5511,25.5207,25.5283,13600.0
2013-12-27 10:00:00,33.55,33.59,33.54,33.58,10600.0,25.5207,25.5511,25.5131,25.5435,10600.0
2013-12-27 10:05:00,33.59,33.6,33.57,33.59,5600.0,25.5511,25.5587,25.5359,25.5511,5600.0
2013-12-27 10:10:00,33.58,33.58,33.54,33.56,13200.0,25.5435,25.5435,25.5131,25.5283,13200.0
2013-12-27 10:15:00,33.55,33.57,33.54,33.55,18000.0,25.5207,25.5359,25.5131,25.5207,18000.0
2013-12-27 10:20:00,33.54,33.54,33.49,33.49,50600.0,25.5131,25.5131,25.475,25.475,50600.0
2013-12-27 10:25:00,33.49,33.56,33.49,33.56,42400.0,25.475,25.5283,25.475,25.5283,42400.0
2013-12-27 10:30:00,33.55,33.56,33.51,33.56,41800.0,25.5207,25.5283,25.4903,25.5283,41800.0
2013-12-27 10:35:00,33.57,33.58,33.56,33.57,19000.0,25.5359,25.5435,25.5283,25.5359,19000.0
2013-12-27 10:40:00,33.57,33.59,33.56,33.59,15800.0,25.5359,25.5511,25.5283,25.5511,15800.0
2013-12-27 10:45:00,33.6,33.6,33.57,33.57,23800.0,25.5587,25.5587,25.5359,25.5359,23800.0
2013-12-27 10:50:00,33.55,33.58,33.55,33.57,21600.0,25.5207,25.5435,25.5207,25.5359,21600.0
2013-12-27 10:55:00,33.56,33.57,33.55,33.56,19800.0,25.5283,25.5359,25.5207,25.5283,19800.0
2013-12-27 11:00:00,33.56,33.59,33.56,33.58,23000.0,25.5283,25.5511,25.5283,25.5435,23000.0
2013-12-27 11:05:00,33.58,33.58,33.56,33.57,14000.0,25.5435,25.5435,25.5283,25.5359,14000.0
2013-12-27 11:10:00,33.57,33.59,33.57,33.59,20600.0,25.5359,25.5511,25.5359,25.5511,20600.0
2013-12-27 11:15:00,33.59,33.63,33.58,33.6,123200.0,25.5511,25.5815,25.5435,25.5587,123200.0
2013-12-27 11:20:00,33.6,33.61,33.58,33.6,36200.0,25.5587,25.5663,25.5435,25.5587,36200.0
2013-12-27 11:25:00,33.6,33.6,33.59,33.59,29200.0,25.5587,25.5587,25.5511,25.5511,29200.0
2013-12-27 11:30:00,33.59,33.63,33.58,33.59,39600.0,25.5511,25.5815,25.5435,25.5511,39600.0
2013-12-27 11:35:00,33.58,33.59,33.56,33.57,31400.0,25.5435,25.5511,25.5283,25.5359,31400.0
2013-12-27 11:40:00,33.57,33.6,33.57,33.6,28000.0,25.5359,25.5587,25.5359,25.5587,28000.0
2013-12-27 11:45:00,33.6,33.62,33.6,33.62,18800.0,25.5587,25.5739,25.5587,25.5739,18800.0
2013-12-27 11:50:00,33.62,33.63,33.61,33.63,23400.0,25.5739,25.5815,25.5663,25.5815,23400.0
2013-12-27 11:55:00,33.62,33.64,33.62,33.63,27000.0,25.5739,25.5891,25.5739,25.5815,27000.0
2013-12-27 12:00:00,33.63,33.67,33.62,33.67,44400.0,25.5815,25.612,25.5739,25.612,44400.0
2013-12-27 12:05:00,33.67,33.69,33.67,33.67,25000.0,25.612,25.6272,25.612,25.612,25000.0
2013-12-27 12:10:00,33.67,33.67,33.65,33.66,26400.0,25.612,25.612,25.5968,25.6044,26400.0
2013-12-27 12:15:00,33.66,33.66,33.63,33.64,19200.0,25.6044,25.6044,25.5815,25.5891,19200.0
2013-12-27 12:20:00,33.63,33.64,33.62,33.62,21800.0,25.5815,25.5891,25.5739,25.5739,21800.0
2013-12-27 12:25:00,33.62,33.62,33.6,33.62,22800.0,25.5739,25.5739,25.5587,25.5739,22800.0
2013-12-27 12:30:00,33.62,33.63,33.61,33.63,11400.0,25.5739,25.5815,25.5663,25.5815,11400.0
2013-12-27 12:35:00,33.62,33.63,33.62,33.63,7600.0,25.5739,25.5815,25.5739,25.5815,7600.0
2013-12-27 12:40:00,33.63,33.63,33.6,33.6,16800.0,25.5815,25.5815,25.5587,25.5587,16800.0
2013-12-27 12:45:00,33.6,33.6,33.58,33.59,8200.0,25.5587,25.5587,25.5435,25.5511,8200.0
2013-12-27 12:50:00,33.58,33.58,33.56,33.56,13600.0,25.5435,25.5435,25.5283,25.5283,13600.0
2013-12-27 12:55:00,33.56,33.57,33.55,33.56,10000.0,25.5283,25.5359,25.5207,25.5283,10000.0
2013-12-27 13:00:00,33.56,33.57,33.55,33.56,13200.0,25.5283,25.5359,25.5207,25.5283,13200.0
2013-12-27 13:05:00,33.56,33.56,33.55,33.55,10000.0,25.5283,25.5283,25.5207,25.5207,10000.0
2013-12-27 13:10:00,33.55,33.55,33.53,33.54,15400.0,25.5207,25.5207,25.5055,25.5131,15400.0
2013-12-27 13:15:00,33.53,33.56,33.52,33.56,18000.0,25.5055,25.5283,25.4979,25.5283,18000.0
2013-12-27 13:20:00,33.56,33.57,33.55,33.57,19200.0,25.5283,25.5359,25.5207,25.5359,19200.0
2013-12-27 13:25:00,33.57,33.61,33.57,33.6,18000.0,25.5359,25.5663,25.5359,25.5587,18000.0
2013-12-27 13:30:00,33.6,33.6,33.58,33.59,13000.0,25.5587,25.5587,25.5435,25.5511,13000.0
2013-12-27 13:35:00,33.59,33.6,33.58,33.6,13200.0,25.5511,25.5587,25.5435,25.5587,13200.0
2013-12-27 13:40:00,33.6,33.61,33.6,33.61,11800.0,25.5587,25.5663,25.5587,25.5663,11800.0
2013-12-27 13:45:00,33.61,33.62,33.6,33.62,20200.0,25.5663,25.5739,25.5587,25.5739,20200.0
2013-12-27 13:50:00,33.63,33.63,33.61,33.62,17400.0,25.5815,25.5815,25.5663,25.5739,17400.0
2013-12-27 13:55:00,33.61,33.62,33.58,33.58,12800.0,25.5663,25.5739,25.5435,25.5435,12800.0
2013-12-27 14:00:00,33.59,33.59,33.55,33.55,18200.0,25.5511,25.5511,25.5207,25.5207,18200.0
2013-12-27 14:05:00,33.55,33.57,33.55,33.57,28400.0,25.5207,25.5359,25.5207,25.5359,28400.0
2013-12-27 14:10:00,33.57,33.59,33.57,33.59,13400.0,25.5359,25.5511,25.5359,25.5511,13400.0
2013-12-27 14:15:00,33.58,33.58,33.55,33.55,34000.0,25.5435,25.5435,25.5207,25.5207,34000.0
2013-12-27 14:20:00,33.55,33.58,33.55,33.55,32000.0,25.5207,25.5435,25.5207,25.5207,32000.0
2013-12-27 14:25:00,33.56,33.6,33.56,33.6,23800.0,25.5283,25.5587,25.5283,25.5587,23800.0
2013-12-27 14:30:00,33.6,33.62,33.6,33.62,29400.0,25.5587,25.5739,25.5587,25.5739,29400.0
2013-12-27 14:35:00,33.62,33.63,33.61,33.62,17200.0,25.5739,25.5815,25.5663,25.5739,17200.0
2013-12-27 14:40:00,33.62,33.63,33.6,33.63,17800.0,25.5739,25.5815,25.5587,25.5815,17800.0
2013-12-27 14:45:00,33.63,33.63,33.62,33.62,19000.0,25.5815,25.5815,25.5739,25.5739,19000.0
2013-12-27 14:50:00,33.62,33.63,33.62,33.63,13200.0,25.5739,25.5815,25.5739,25.5815,13200.0
2013-12-27 14:55:00,33.62,33.63,33.59,33.59,25200.0,25.5739,25.5815,25.5511,25.5511,25200.0
2013-12-27 15:00:00,33.59,33.6,33.59,33.6,6400.0,25.5511,25.5587,25.5511,25.5587,6400.0
2013-12-27 15:05:00,33.6,33.63,33.6,33.63,18200.0,25.5587,25.5815,25.5587,25.5815,18200.0
2013-12-27 15:10:00,33.62,33.63,33.62,33.62,18600.0,25.5739,25.5815,25.5739,25.5739,18600.0
2013-12-27 15:15:00,33.62,33.64,33.62,33.64,41600.0,25.5739,25.5891,25.5739,25.5891,41600.0
2013-12-27 15:20:00,33.64,33.65,33.63,33.65,30800.0,25.5891,25.5968,25.5815,25.5968,30800.0
2013-12-27 15:25:00,33.64,33.65,33.64,33.65,26000.0,25.5891,25.5968,25.5891,25.5968,26000.0
2013-12-27 15:30:00,33.65,33.67,33.63,33.67,71400.0,25.5968,25.612,25.5815,25.612,71400.0
2013-12-27 15:35:00,33.67,33.68,33.65,33.66,79800.0,25.612,25.6196,25.5968,25.6044,79800.0
2013-12-27 15:40:00,33.66,33.66,33.63,33.64,23600.0,25.6044,25.6044,25.5815,25.5891,23600.0
2013-12-27 15:45:00,33.63,33.65,33.63,33.64,78600.0,25.5815,25.5968,25.5815,25.5891,78600.0
2013-12-27 15:50:00,33.65,33.66,33.64,33.66,79600.0,25.5968,25.6044,25.5891,25.6044,79600.0
2013-12-27 15:55:00,33.66,33.66,33.61,33.63,149200.0,25.6044,25.6044,25.5663,25.5815,149200.0
2013-12-30 09:30:00,33.63,33.7,33.59,33.68,109000.0,25.5815,25.6348,25.5511,25.6196,109000.0
2013-12-30 09:35:00,33.65,33.74,33.65,33.68,46000.0,25.5968,25.6652,25.5968,25.6196,46000.0
2013-12-30 09:40:00,33.66,33.68,33.62,33.67,42800.0,25.6044,25.6196,25.5739,25.612,42800.0
2013-12-30 09:45:00,33.66,33.72,33.65,33.69,20400.0,25.6044,25.65,25.5968,25.6272,20400.0
2013-12-30 09:50:00,33.7,33.8,33.7,33.79,82400.0,25.6348,25.7109,25.6348,25.7032,82400.0
2013-12-30 09:55:00,33.79,33.79,33.72,33.73,23600.0,25.7032,25.7032,25.65,25.6576,23600.0
2013-12-30 10:00:00,33.73,33.78,33.72,33.78,34600.0,25.6576,25.6956,25.65,25.6956,34600.0
2013-12-30 10:05:00,33.77,33.8,33.76,33.77,18600.0,25.688,25.7109,25.6804,25.688,18600.0
2013-12-30 10:10:00,33.77,33.78,33.76,33.76,26000.0,25.688,25.6956,25.6804,25.6804,26000.0
2013-12-30 10:15:00,33.76,33.8,33.76,33.79,40400.0,25.6804,25.7109,25.6804,25.7032,40400.0
2013-12-30 10:20:00,33.79,33.8,33.73,33.74,20400.0,25.7032,25.7109,25.6576,25.6652,20400.0
2013-12-30 10:25:00,33.74,33.74,33.72,33.74,15200.0,25.6652,25.6652,25.65,25.6652,15200.0
2013-12-30 10:30:00,33.74,33.77,33.74,33.74,19000.0,25.6652,25.688,25.6652,25.6652,19000.0
2013-12-30 10:35:00,33.74,33.74,33.71,33.74,12000.0,25.6652,25.6652,25.6424,25.6652,12000.0
2013-12-30 10:40:00,33.74,33.75,33.73,33.74,13200.0,25.6652,25.6728,25.6576,25.6652,13200.0
2013-12-30 10:45:00,33.75,33.76,33.73,33.76,24400.0,25.6728,25.6804,25.6576,25.6804,24400.0
2013-12-30 10:50:00,33.75,33.76,33.74,33.75,40400.0,25.6728,25.6804,25.6652,25.6728,40400.0
2013-12-30 10:55:00,33.75,33.81,33.74,33.81,58400.0,25.6728,25.7185,25.6652,25.7185,58400.0
2013-12-30 11:00:00,33.81,33.81,33.74,33.74,51000.0,25.7185,25.7185,25.6652,25.6652,51000.0
2013-12-30 11:05:00,33.75,33.75,33.67,33.67,32000.0,25.6728,25.6728,25.612,25.612,32000.0
2013-12-30 11:10:00,33.67,33.7,33.67,33.68,60000.0,25.612,25.6348,25.612,25.6196,60000.0
2013-12-30 11:15:00,33.68,33.7,33.68,33.69,71000.0,25.6196,25.6348,25.6196,25.6272,71000.0
2013-12-30 11:20:00,33.69,33.72,33.69,33.71,31200.0,25.6272,25.65,25.6272,25.6424,31200.0
2013-12-30 11:25:00,33.71,33.71,33.67,33.67,36200.0,25.6424,25.6424,25.612,25.612,36200.0
2013-12-30 11:30:00,33.67,33.67,33.63,33.64,15400.0,25.612,25.612,25.5815,25.5891,15400.0
2013-12-30 11:35:00,33.63,33.67,33.63,33.66,50600.0,25.5815,25.612,25.5815,25.6044,50600.0
2013-12-30 11:40:00,33.66,33.67,33.65,33.66,16400.0,25.6044,25.612,25.5968,25.6044,16400.0
2013-12-30 11:45:00,33.65,33.66,33.62,33.62,27200.0,25.5968,25.6044,25.5739,25.5739,27200.0
2013-12-30 11:50:00,33.62,33.63,33.61,33.62,18200.0,25.5739,25.5815,25.5663,25.5739,18200.0
2013-12-30 11:55:00,33.62,33.62,33.6,33.61,44200.0,25.5739,25.5739,25.5587,25.5663,44200.0
2013-12-30 12:00:00,33.6,33.61,33.59,33.6,25600.0,25.5587,25.5663,25.5511,25.5587,25600.0
2013-12-30 12:05:00,33.6,33.61,33.59,33.6,16200.0,25.5587,25.5663,25.5511,25.5587,16200.0
2013-12-30 12:10:00,33.61,33.61,33.6,33.6,43800.0,25.5663,25.5663,25.5587,25.5587,43800.0
2013-12-30 12:15:00,33.6,33.61,33.6,33.6,123800.0,25.5587,25.5663,25.5587,25.5587,123800.0
2013-12-30 12:20:00,33.6,33.63,33.6,33.6,78200.0,25.5587,25.5815,25.5587,25.5587,78200.0
2013-12-30 12:25:00,33.61,33.61,33.59,33.6,25600.0,25.5663,25.5663,25.5511,25.5587,25600.0
2013-12-30 12:30:00,33.6,33.6,33.6,33.6,8400.0,25.5587,25.5587,25.5587,25.5587,8400.0
2013-12-30 12:35:00,33.6,33.61,33.59,33.59,29000.0,25.5587,25.5663,25.5511,25.5511,29000.0
2013-12-30 12:40:00,33.6,33.6,33.59,33.6,15000.0,25.5587,25.5587,25.5511,25.5587,15000.0
2013-12-30 12:45:00,33.6,33.6,33.59,33.59,12000.0,25.5587,25.5587,25.5511,25.5511,12000.0
2013-12-30 12:50:00,33.59,33.6,33.59,33.6,30400.0,25.5511,25.5587,25.5511,25.5587,30400.0
2013-12-30 12:55:00,33.6,33.6,33.59,33.6,26600.0,25.5587,25.5587,25.5511,25.5587,26600.0
2013-12-30 13:00:00,33.59,33.6,33.59,33.59,8800.0,25.5511,25.5587,25.5511,25.5511,8800.0
2013-12-30 13:05:00,33.59,33.59,33.57,33.57,38200.0,25.5511,25.5511,25.5359,25.5359,38200.0
2013-12-30 13:10:00,33.57,33.58,33.57,33.58,17800.0,25.5359,25.5435,25.5359,25.5435,17800.0
2013-12-30 13:15:00,33.57,33.57,33.56,33.56,61000.0,25.5359,25.5359,25.5283,25.5283,61000.0
2013-12-30 13:20:00,33.56,33.57,33.54,33.54,22600.0,25.5283,25.5359,25.5131,25.5131,22600.0
2013-12-30 13:25:00,33.54,33.55,33.5,33.51,51400.0,25.5131,25.5207,25.4826,25.4903,51400.0
2013-12-30 13:30:00,33.51,33.52,33.5,33.51,27200.0,25.4903,25.4979,25.4826,25.4903,27200.0
2013-12-30 13:35:00,33.51,33.52,33.5,33.5,36000.0,25.4903,25.4979,25.4826,25.4826,36000.0
2013-12-30 13:40:00,33.5,33.5,33.45,33.46,49600.0,25.4826,25.4826,25.4446,25.4522,49600.0
2013-12-30 13:45:00,33.46,33.47,33.44,33.46,80600.0,25.4522,25.4598,25.437,25.4522,80600.0
2013-12-30 13:50:00,33.46,33.47,33.45,33.46,41200.0,25.4522,25.4598,25.4446,25.4522,41200.0
2013-12-30 13:55:00,33.46,33.46,33.45,33.45,17400.0,25.4522,25.4522,25.4446,25.4446,17400.0
2013-12-30 14:00:00,33.45,33.47,33.44,33.47,49200.0,25.4446,25.4598,25.437,25.4598,49200.0
2013-12-30 14:05:00,33.47,33.49,33.47,33.48,64200.0,25.4598,25.475,25.4598,25.4674,64200.0
2013-12-30 14:10:00,33.48,33.48,33.47,33.47,7800.0,25.4674,25.4674,25.4598,25.4598,7800.0
2013-12-30 14:15:00,33.47,33.47,33.41,33.44,81000.0,25.4598,25.4598,25.4142,25.437,81000.0
2013-12-30 14:20:00,33.44,33.46,33.44,33.46,38800.0,25.437,25.4522,25.437,25.4522,38800.0
2013-12-30 14:25:00,33.46,33.46,33.44,33.45,36000.0,25.4522,25.4522,25.437,25.4446,36000.0
2013-12-30 14:30:00,33.45,33.45,33.44,33.45,30800.0,25.4446,25.4446,25.437,25.4446,30800.0
2013-12-30 14:35:00,33.45,33.45,33.44,33.44,20600.0,25.4446,25.4446,25.437,25.437,20600.0
2013-12-30 14:40:00,33.44,33.45,33.44,33.45,30800.0,25.437,25.4446,25.437,25.4446,30800.0
2013-12-30 14:45:00,33.45,33.46,33.44,33.44,96800.0,25.4446,25.4522,25.437,25.437,96800.0
2013-12-30 14:50:00,33.45,33.45,33.44,33.44,12200.0,25.4446,25.4446,25.437,25.437,12200.0
2013-12-30 14:55:00,33.45,33.46,33.45,33.45,38600.0,25.4446,25.4522,25.4446,25.4446,38600.0
2013-12-30 15:00:00,33.45,33.46,33.45,33.45,28800.0,25.4446,25.4522,25.4446,25.4446,28800.0
2013-12-30 15:05:00,33.45,33.45,33.4,33.44,58000.0,25.4446,25.4446,25.4066,25.437,58000.0
2013-12-30 15:10:00,33.44,33.45,33.42,33.45,46800.0,25.437,25.4446,25.4218,25.4446,46800.0
2013-12-30 15:15:00,33.45,33.46,33.44,33.45,51600.0,25.4446,25.4522,25.437,25.4446,51600.0
2013-12-30 15:20:00,33.45,33.46,33.44,33.46,27400.0,25.4446,25.4522,25.437,25.4522,27400.0
2013-12-30 15:25:00,33.45,33.46,33.43,33.43,24600.0,25.4446,25.4522,25.4294,25.4294,24600.0
2013-12-30 15:30:00,33.43,33.43,33.39,33.41,48200.0,25.4294,25.4294,25.399,25.4142,48200.0
2013-12-30 15:35:00,33.41,33.41,33.38,33.38,41400.0,25.4142,25.4142,25.3914,25.3914,41400.0
2013-12-30 15:40:00,33.38,33.4,33.38,33.4,50600.0,25.3914,25.4066,25.3914,25.4066,50600.0
2013-12-30 15:45:00,33.4,33.43,33.4,33.41,64800.0,25.4066,25.4294,25.4066,25.4142,64800.0
2013-12-30 15:50:00,33.41,33.41,33.38,33.38,150600.0,25.4142,25.4142,25.3914,25.3914,150600.0
2013-12-30 15:55:00,33.38,33.38,33.33,33.35,403000.0,25.3914,25.3914,25.3533,25.3685,403000.0
2013-12-31 09:30:00,33.44,33.51,33.4,33.5,61000.0,25.437,25.4903,25.4066,25.4826,61000.0
2013-12-31 09:35:00,33.48,33.49,33.34,33.34,39600.0,25.4674,25.475,25.3609,25.3609,39600.0
2013-12-31 09:40:00,33.34,33.38,33.32,33.33,48600.0,25.3609,25.3914,25.3457,25.3533,48600.0
2013-12-31 09:45:00,33.33,33.37,33.32,33.32,17200.0,25.3533,25.3838,25.3457,25.3457,17200.0
2013-12-31 09:50:00,33.32,33.35,33.31,33.33,28600.0,25.3457,25.3685,25.3381,25.3533,28600.0
2013-12-31 09:55:00,33.33,33.37,33.32,33.37,25400.0,25.3533,25.3838,25.3457,25.3838,25400.0
2013-12-31 10:00:00,33.37,33.42,33.37,33.39,31000.0,25.3838,25.4218,25.3838,25.399,31000.0
2013-12-31 10:05:00,33.39,33.41,33.37,33.41,23200.0,25.399,25.4142,25.3838,25.4142,23200.0
2013-12-31 10:10:00,33.4,33.41,33.39,33.4,23800.0,25.4066,25.4142,25.399,25.4066,23800.0
2013-12-31 10:15:00,33.4,33.41,33.35,33.4,36800.0,25.4066,25.4142,25.3685,25.4066,36800.0
2013-12-31 10:20:00,33.4,33.45,33.4,33.42,29200.0,25.4066,25.4446,25.4066,25.4218,29200.0
2013-12-31 10:25:00,33.42,33.44,33.41,33.41,18000.0,25.4218,25.437,25.4142,25.4142,18000.0
2013-12-31 10:30:00,33.42,33.42,33.39,33.39,34000.0,25.4218,25.4218,25.399,25.399,34000.0
2013-12-31 10:35:00,33.38,33.39,33.37,33.38,23200.0,25.3914,25.399,25.3838,25.3914,23200.0
2013-12-31 10:40:00,33.38,33.39,33.37,33.39,26600.0,25.3914,25.399,25.3838,25.399,26600.0
2013-12-31 10:45:00,33.38,33.38,33.38,33.38,21400.0,25.3914,25.3914,25.3914,25.3914,21400.0
2013-12-31 10:50:00,33.38,33.38,33.37,33.37,15400.0,25.3914,25.3914,25.3838,25.3838,15400.0
2013-12-31 10:55:00,33.37,33.39,33.37,33.37,30800.0,25.3838,25.399,25.3838,25.3838,30800.0
2013-12-31 11:00:00,33.37,33.4,33.37,33.4,22800.0,25.3838,25.4066,25.3838,25.4066,22800.0
2013-12-31 11:05:00,33.4,33.41,33.39,33.4,17800.0,25.4066,25.4142,25.399,25.4066,17800.0
2013-12-31 11:10:00,33.4,33.43,33.4,33.41,24800.0,25.4066,25.4294,25.4066,25.4142,24800.0
2013-12-31 11:15:00,33.41,33.42,33.41,33.41,9800.0,25.4142,25.4218,25.4142,25.4142,9800.0
2013-12-31 11:20:00,33.41,33.41,33.37,33.38,24400.0,25.4142,25.4142,25.3838,25.3914,24400.0
2013-12-31 11:25:00,33.38,33.39,33.38,33.38,33200.0,25.3914,25.399,25.3914,25.3914,33200.0
2013-12-31 11:30:00,33.38,33.38,33.38,33.38,23200.0,25.3914,25.3914,25.3914,25.3914,23200.0
2013-12-31 11:35:00,33.38,33.38,33.37,33.38,17400.0,25.3914,25.3914,25.3838,25.3914,17400.0
2013-12-31 11:40:00,33.38,33.38,33.35,33.35,16800.0,25.3914,25.3914,25.3685,25.3685,16800.0
2013-12-31 11:45:00,33.35,33.38,33.35,33.37,16400.0,25.3685,25.3914,25.3685,25.3838,16400.0
2013-12-31 11:50:00,33.37,33.38,33.37,33.38,14800.0,25.3838,25.3914,25.3838,25.3914,14800.0
2013-12-31 11:55:00,33.37,33.38,33.37,33.38,15400.0,25.3838,25.3914,25.3838,25.3914,15400.0
2013-12-31 12:00:00,33.38,33.38,33.36,33.37,23200.0,25.3914,25.3914,25.3762,25.3838,23200.0
2013-12-31 12:05:00,33.37,33.38,33.36,33.37,30200.0,25.3838,25.3914,25.3762,25.3838,30200.0
2013-12-31 12:10:00,33.37,33.38,33.37,33.38,10200.0,25.3838,25.3914,25.3838,25.3914,10200.0
2013-12-31 12:15:00,33.38,33.38,33.35,33.35,20400.0,25.3914,25.3914,25.3685,25.3685,20400.0
2013-12-31 12:20:00,33.35,33.36,33.35,33.35,20600.0,25.3685,25.3762,25.3685,25.3685,20600.0
2013-12-31 12:25:00,33.35,33.35,33.33,33.34,19800.0,25.3685,25.3685,25.3533,25.3609,19800.0
2013-12-31 12:30:00,33.34,33.35,33.34,33.35,13000.0,25.3609,25.3685,25.3609,25.3685,13000.0
2013-12-31 12:35:00,33.34,33.36,33.34,33.35,19000.0,25.3609,25.3762,25.3609,25.3685,19000.0
2013-12-31 12:40:00,33.36,33.36,33.32,33.32,11800.0,25.3762,25.3762,25.3457,25.3457,11800.0
2013-12-31 12:45:00,33.32,33.33,33.31,33.33,19600.0,25.3457,25.3533,25.3381,25.3533,19600.0
2013-12-31 12:50:00,33.33,33.34,33.32,33.33,22800.0,25.3533,25.3609,25.3457,25.3533,22800.0
2013-12-31 12:55:00,33.33,33.35,33.33,33.35,20200.0,25.3533,25.3685,25.3533,25.3685,20200.0
2013-12-31 13:00:00,33.35,33.36,33.34,33.35,23000.0,25.3685,25.3762,25.3609,25.3685,23000.0
2013-12-31 13:05:00,33.35,33.35,33.34,33.35,15200.0,25.3685,25.3685,25.3609,25.3685,15200.0
2013-12-31 13:10:00,33.35,33.37,33.35,33.35,26600.0,25.3685,25.3838,25.3685,25.3685,26600.0
2013-12-31 13:15:00,33.35,33.35,33.33,33.34,17200.0,25.3685,25.3685,25.3533,25.3609,17200.0
2013-12-31 13:20:00,33.34,33.35,33.33,33.35,17000.0,25.3609,25.3685,25.3533,25.3685,17000.0
2013-12-31 13:25:00,33.35,33.37,33.35,33.35,14200.0,25.3685,25.3838,25.3685,25.3685,14200.0
2013-12-31 13:30:00,33.35,33.35,33.34,33.35,15600.0,25.3685,25.3685,25.3609,25.3685,15600.0
2013-12-31 13:35:00,33.35,33.35,33.34,33.35,14400.0,25.3685,25.3685,25.3609,25.3685,14400.0
2013-12-31 13:40:00,33.35,33.35,33.33,33.34,15800.0,25.3685,25.3685,25.3533,25.3609,15800.0
2013-12-31 13:45:00,33.34,33.34,33.33,33.33,20200.0,25.3609,25.3609,25.3533,25.3533,20200.0
2013-12-31 13:50:00,33.34,33.34,33.33,33.34,24000.0,25.3609,25.3609,25.3533,25.3609,24000.0
2013-12-31 13:55:00,33.34,33.35,33.33,33.35,18600.0,25.3609,25.3685,25.3533,25.3685,18600.0
2013-12-31 14:00:00,33.35,33.38,33.35,33.37,21600.0,25.3685,25.3914,25.3685,25.3838,21600.0
2013-12-31 14:05:00,33.37,33.38,33.35,33.38,40200.0,25.3838,25.3914,25.3685,25.3914,40200.0
2013-12-31 14:10:00,33.37,33.37,33.36,33.36,10200.0,25.3838,25.3838,25.3762,25.3762,10200.0
2013-12-31 14:15:00,33.36,33.37,33.35,33.35,14200.0,25.3762,25.3838,25.3685,25.3685,14200.0
2013-12-31 14:20:00,33.36,33.36,33.34,33.34,18800.0,25.3762,25.3762,25.3609,25.3609,18800.0
2013-12-31 14:25:00,33.34,33.34,33.31,33.32,29600.0,25.3609,25.3609,25.3381,25.3457,29600.0
2013-12-31 14:30:00,33.32,33.34,33.32,33.33,20200.0,25.3457,25.3609,25.3457,25.3533,20200.0
2013-12-31 14:35:00,33.33,33.33,33.31,33.32,15200.0,25.3533,25.3533,25.3381,25.3457,15200.0
2013-12-31 14:40:00,33.32,33.34,33.31,33.31,20800.0,25.3457,25.3609,25.3381,25.3381,20800.0
2013-12-31 14:45:00,33.32,33.33,33.31,33.33,21200.0,25.3457,25.3533,25.3381,25.3533,21200.0
2013-12-31 14:50:00,33.33,33.33,33.31,33.32,16200.0,25.3533,25.3533,25.3381,25.3457,16200.0
2013-12-31 14:55:00,33.32,33.32,33.3,33.3,42800.0,25.3457,25.3457,25.3305,25.3305,42800.0
2013-12-31 15:00:00,33.31,33.32,33.29,33.3,22800.0,25.3381,25.3457,25.3229,25.3305,22800.0
2013-12-31 15:05:00,33.3,33.31,33.29,33.3,22600.0,25.3305,25.3381,25.3229,25.3305,22600.0
2013-12-31 15:10:00,33.3,33.34,33.3,33.34,40000.0,25.3305,25.3609,25.3305,25.3609,40000.0
2013-12-31 15:15:00,33.34,33.35,33.33,33.35,16000.0,25.3609,25.3685,25.3533,25.3685,16000.0
2013-12-31 15:20:00,33.35,33.36,33.35,33.35,25400.0,25.3685,25.3762,25.3685,25.3685,25400.0
2013-12-31 15:25:00,33.35,33.35,33.34,33.34,19400.0,25.3685,25.3685,25.3609,25.3609,19400.0
2013-12-31 15:30:00,33.35,33.38,33.35,33.37,23600.0,25.3685,25.3914,25.3685,25.3838,23600.0
2013-12-31 15:35:00,33.37,33.38,33.35,33.36,41800.0,25.3838,25.3914,25.3685,25.3762,41800.0
2013-12-31 15:40:00,33.36,33.38,33.34,33.38,32600.0,25.3762,25.3914,25.3609,25.3914,32600.0
2013-12-31 15:45:00,33.38,33.44,33.38,33.42,117000.0,25.3914,25.437,25.3914,25.4218,117000.0
2013-12-31 15:50:00,33.42,33.43,33.42,33.42,107800.0,25.4218,25.4294,25.4218,25.4218,107800.0
2013-12-31 15:55:00,33.42,33.43,33.35,33.4,282000.0,25.4218,25.4294,25.3685,25.4066,282000.0
2014-01-02 09:30:00,33.32,33.36,33.27,33.27,84400.0,25.3457,25.3762,25.3077,25.3077,84400.0
2014-01-02 09:35:00,33.28,33.29,33.2,33.24,36200.0,25.3153,25.3229,25.2544,25.2849,36200.0
2014-01-02 09:40:00,33.24,33.24,33.13,33.21,59600.0,25.2849,25.2849,25.2012,25.2621,59600.0
2014-01-02 09:45:00,33.2,33.27,33.2,33.24,34800.0,25.2544,25.3077,25.2544,25.2849,34800.0
2014-01-02 09:50:00,33.26,33.29,33.21,33.27,54400.0,25.3001,25.3229,25.2621,25.3077,54400.0
2014-01-02 09:55:00,33.27,33.27,33.24,33.24,40800.0,25.3077,25.3077,25.2849,25.2849,40800.0
2014-01-02 10:00:00,33.24,33.24,33.08,33.1,79200.0,25.2849,25.2849,25.1632,25.1784,79200.0
2014-01-02 10:05:00,33.1,33.17,33.1,33.13,43600.0,25.1784,25.2316,25.1784,25.2012,43600.0
2014-01-02 10:10:00,33.13,33.15,33.13,33.13,28800.0,25.2012,25.2164,25.2012,25.2012,28800.0
2014-01-02 10:15:00,33.14,33.16,33.12,33.13,48800.0,25.2088,25.224,25.1936,25.2012,48800.0
2014-01-02 10:20:00,33.13,33.15,33.12,33.13,130800.0,25.2012,25.2164,25.1936,25.2012,130800.0
2014-01-02 10:25:00,33.13,33.16,33.1,33.11,45600.0,25.2012,25.224,25.1784,25.186,45600.0
2014-01-02 10:30:00,33.12,33.17,33.12,33.16,34000.0,25.1936,25.2316,25.1936,25.224,34000.0
2014-01-02 10:35:00,33.16,33.17,33.15,33.16,35000.0,25.224,25.2316,25.2164,25.224,35000.0
2014-01-02 10:40:00,33.16,33.2,33.16,33.18,55200.0,25.224,25.2544,25.224,25.2392,55200.0
2014-01-02 10:45:00,33.18,33.18,33.1,33.1,34000.0,25.2392,25.2392,25.1784,25.1784,34000.0
2014-01-02 10:50:00,33.1,33.11,33.05,33.1,45000.0,25.1784,25.186,25.1403,25.1784,45000.0
2014-01-02 10:55:00,33.1,33.13,33.1,33.13,23800.0,25.1784,25.2012,25.1784,25.2012,23800.0
2014-01-02 11:00:00,33.13,33.15,33.13,33.15,36600.0,25.2012,25.2164,25.2012,25.2164,36600.0
2014-01-02 11:05:00,33.15,33.16,33.13,33.14,37200.0,25.2164,25.224,25.2012,25.2088,37200.0
2014-01-02 11:10:00,33.13,33.15,33.13,33.14,18800.0,25.2012,25.2164,25.2012,25.2088,18800.0
2014-01-02 11:15:00,33.15,33.16,33.14,33.16,14600.0,25.2164,25.224,25.2088,25.224,14600.0
2014-01-02 11:20:00,33.15,33.17,33.15,33.15,30400.0,25.2164,25.2316,25.2164,25.2164,30400.0
2014-01-02 11:25:00,33.15,33.16,33.13,33.13,31600.0,25.2164,25.224,25.2012,25.2012,31600.0
2014-01-02 11:30:00,33.14,33.15,33.13,33.13,24600.0,25.2088,25.2164,25.2012,25.2012,24600.0
2014-01-02 11:35:00,33.13,33.15,33.13,33.13,13000.0,25.2012,25.2164,25.2012,25.2012,13000.0
2014-01-02 11:40:00,33.14,33.16,33.13,33.15,34600.0,25.2088,25.224,25.2012,25.2164,34600.0
2014-01-02 11:45:00,33.15,33.16,33.14,33.15,21400.0,25.2164,25.224,25.2088,25.2164,21400.0
2014-01-02 11:50:00,33.15,33.15,33.13,33.15,40000.0,25.2164,25.2164,25.2012,25.2164,40000.0
2014-01-02 11:55:00,33.16,33.17,33.15,33.15,36600.0,25.224,25.2316,25.2164,25.2164,36600.0
2014-01-02 12:00:00,33.16,33.17,33.15,33.16,24000.0,25.224,25.2316,25.2164,25.224,24000.0
2014-01-02 12:05:00,33.16,33.18,33.16,33.18,77800.0,25.224,25.2392,25.224,25.2392,77800.0
2014-01-02 12:10:00,33.17,33.18,33.17,33.18,18200.0,25.2316,25.2392,25.2316,25.2392,18200.0
2014-01-02 12:15:00,33.18,33.18,33.16,33.16,25000.0,25.2392,25.2392,25.224,25.224,25000.0
2014-01-02 12:20:00,33.16,33.18,33.16,33.18,23000.0,25.224,25.2392,25.224,25.2392,23000.0
2014-01-02 12:25:00,33.17,33.17,33.16,33.16,27000.0,25.2316,25.2316,25.224,25.224,27000.0
2014-01-02 12:30:00,33.16,33.17,33.14,33.17,31200.0,25.224,25.2316,25.2088,25.2316,31200.0
2014-01-02 12:35:00,33.16,33.17,33.15,33.15,38000.0,25.224,25.2316,25.2164,25.2164,38000.0
2014-01-02 12:40:00,33.15,33.16,33.1,33.1,43800.0,25.2164,25.224,25.1784,25.1784,43800.0
2014-01-02 12:45:00,33.1,33.1,33.08,33.08,131800.0,25.1784,25.1784,25.1632,25.1632,131800.0
2014-01-02 12:50:00,33.08,33.09,33.07,33.09,110000.0,25.1632,25.1708,25.1556,25.1708,110000.0
2014-01-02 12:55:00,33.09,33.09,33.07,33.08,29600.0,25.1708,25.1708,25.1556,25.1632,29600.0
2014-01-02 13:00:00,33.08,33.09,33.07,33.08,39400.0,25.1632,25.1708,25.1556,25.1632,39400.0
2014-01-02 13:05:00,33.08,33.08,33.07,33.07,20800.0,25.1632,25.1632,25.1556,25.1556,20800.0
2014-01-02 13:10:00,33.07,33.07,33.06,33.06,41000.0,25.1556,25.1556,25.148,25.148,41000.0
2014-01-02 13:15:00,33.06,33.06,33.05,33.05,21400.0,25.148,25.148,25.1403,25.1403,21400.0
2014-01-02 13:20:00,33.05,33.07,33.04,33.04,37600.0,25.1403,25.1556,25.1327,25.1327,37600.0
2014-01-02 13:25:00,33.04,33.05,33.02,33.04,41600.0,25.1327,25.1403,25.1175,25.1327,41600.0
2014-01-02 13:30:00,33.04,33.05,33.02,33.04,26000.0,25.1327,25.1403,25.1175,25.1327,26000.0
2014-01-02 13:35:00,33.04,33.04,33.03,33.03,33800.0,25.1327,25.1327,25.1251,25.1251,33800.0
2014-01-02 13:40:00,33.03,33.04,33.01,33.01,41000.0,25.1251,25.1327,25.1099,25.1099,41000.0
2014-01-02 13:45:00,33.01,33.02,32.99,33.0,119600.0,25.1099,25.1175,25.0947,25.1023,119600.0
2014-01-02 13:50:00,32.99,33.0,32.96,32.97,45200.0,25.0947,25.1023,25.0719,25.0795,45200.0
2014-01-02 13:55:00,32.97,32.99,32.95,32.95,50200.0,25.0795,25.0947,25.0643,25.0643,50200.0
2014-01-02 14:00:00,32.96,32.99,32.94,32.99,57400.0,25.0719,25.0947,25.0567,25.0947,57400.0
2014-01-02 14:05:00,32.98,32.99,32.98,32.99,34200.0,25.0871,25.0947,25.0871,25.0947,34200.0
2014-01-02 14:10:00,33.0,33.02,32.99,32.99,49600.0,25.1023,25.1175,25.0947,25.0947,49600.0
2014-01-02 14:15:00,32.99,32.99,32.94,32.95,56800.0,25.0947,25.0947,25.0567,25.0643,56800.0
2014-01-02 14:20:00,32.94,32.94,32.91,32.94,32200.0,25.0567,25.0567,25.0339,25.0567,32200.0
2014-01-02 14:25:00,32.94,32.95,32.92,32.92,30400.0,25.0567,25.0643,25.0415,25.0415,30400.0
2014-01-02 14:30:00,32.92,32.95,32.92,32.92,48800.0,25.0415,25.0643,25.0415,25.0415,48800.0
2014-01-02 14:35:00,32.92,32.94,32.92,32.93,17400.0,25.0415,25.0567,25.0415,25.0491,17400.0
2014-01-02 14:40:00,32.93,32.96,32.93,32.93,34000.0,25.0491,25.0719,25.0491,25.0491,34000.0
2014-01-02 14:45:00,32.94,32.99,32.93,32.98,58200.0,25.0567,25.0947,25.0491,25.0871,58200.0
2014-01-02 14:50:00,32.98,32.99,32.97,32.98,45400.0,25.0871,25.0947,25.0795,25.0871,45400.0
2014-01-02 14:55:00,32.98,32.99,32.95,32.96,30400.0,25.0871,25.0947,25.0643,25.0719,30400.0
2014-01-02 15:00:00,32.96,32.98,32.96,32.98,49000.0,25.0719,25.0871,25.0719,25.0871,49000.0
2014-01-02 15:05:00,32.98,33.05,32.98,33.03,87000.0,25.0871,25.1403,25.0871,25.1251,87000.0
2014-01-02 15:10:00,33.04,33.06,33.03,33.04,83400.0,25.1327,25.148,25.1251,25.1327,83400.0
2014-01-02 15:15:00,33.04,33.04,33.02,33.02,76400.0,25.1327,25.1327,25.1175,25.1175,76400.0
2014-01-02 15:20:00,33.02,33.04,33.01,33.02,100800.0,25.1175,25.1327,25.1099,25.1175,100800.0
2014-01-02 15:25:00,33.02,33.03,33.0,33.0,49200.0,25.1175,25.1251,25.1023,25.1023,49200.0
2014-01-02 15:30:00,33.0,33.01,32.99,32.99,74000.0,25.1023,25.1099,25.0947,25.0947,74000.0
2014-01-02 15:35:00,32.99,33.02,32.99,33.0,86200.0,25.0947,25.1175,25.0947,25.1023,86200.0
2014-01-02 15:40:00,32.99,33.04,32.99,33.03,83600.0,25.0947,25.1327,25.0947,25.1251,83600.0
2014-01-02 15:45:00,33.04,33.06,33.02,33.02,150800.0,25.1327,25.148,25.1175,25.1175,150800.0
2014-01-02 15:50:00,33.02,33.03,32.98,32.99,169400.0,25.1175,25.1251,25.0871,25.0947,169400.0
2014-01-02 15:55:00,33.0,33.01,32.97,32.98,199600.0,25.1023,25.1099,25.0795,25.0871,199600.0
2014-01-03 09:30:00,33.05,33.15,33.04,33.15,67600.0,25.1403,25.2164,25.1327,25.2164,67600.0
2014-01-03 09:35:00,33.15,33.18,33.08,33.11,42600.0,25.2164,25.2392,25.1632,25.186,42600.0
2014-01-03 09:40:00,33.13,33.27,33.12,33.2,54600.0,25.2012,25.3077,25.1936,25.2544,54600.0
2014-01-03 09:45:00,33.2,33.22,33.17,33.17,13800.0,25.2544,25.2697,25.2316,25.2316,13800.0
2014-01-03 09:50:00,33.17,33.21,33.16,33.17,21600.0,25.2316,25.2621,25.224,25.2316,21600.0
2014-01-03 09:55:00,33.16,33.16,33.12,33.12,35800.0,25.224,25.224,25.1936,25.1936,35800.0
2014-01-03 10:00:00,33.13,33.18,33.11,33.15,30800.0,25.2012,25.2392,25.186,25.2164,30800.0
2014-01-03 10:05:00,33.16,33.16,33.12,33.14,22200.0,25.224,25.224,25.1936,25.2088,22200.0
2014-01-03 10:10:00,33.14,33.2,33.13,33.19,98600.0,25.2088,25.2544,25.2012,25.2468,98600.0
2014-01-03 10:15:00,33.19,33.2,33.17,33.18,32800.0,25.2468,25.2544,25.2316,25.2392,32800.0
2014-01-03 10:20:00,33.17,33.2,33.17,33.17,24000.0,25.2316,25.2544,25.2316,25.2316,24000.0
2014-01-03 10:25:00,33.17,33.18,33.15,33.18,29600.0,25.2316,25.2392,25.2164,25.2392,29600.0
2014-01-03 10:30:00,33.17,33.19,33.15,33.15,50400.0,25.2316,25.2468,25.2164,25.2164,50400.0
2014-01-03 10:35:00,33.15,33.16,33.15,33.15,38800.0,25.2164,25.224,25.2164,25.2164,38800.0
2014-01-03 10:40:00,33.15,33.18,33.15,33.18,29000.0,25.2164,25.2392,25.2164,25.2392,29000.0
2014-01-03 10:45:00,33.19,33.2,33.13,33.14,38000.0,25.2468,25.2544,25.2012,25.2088,38000.0
2014-01-03 10:50:00,33.14,33.16,33.14,33.15,26000.0,25.2088,25.224,25.2088,25.2164,26000.0
2014-01-03 10:55:00,33.15,33.17,33.14,33.16,24000.0,25.2164,25.2316,25.2088,25.224,24000.0
2014-01-03 11:00:00,33.16,33.16,33.15,33.16,17200.0,25.224,25.224,25.2164,25.224,17200.0
2014-01-03 11:05:00,33.16,33.16,33.15,33.16,43400.0,25.224,25.224,25.2164,25.224,43400.0
2014-01-03 11:10:00,33.16,33.16,33.13,33.15,30000.0,25.224,25.224,25.2012,25.2164,30000.0
2014-01-03 11:15:00,33.15,33.15,33.11,33.13,30400.0,25.2164,25.2164,25.186,25.2012,30400.0
2014-01-03 11:20:00,33.13,33.13,33.09,33.09,38200.0,25.2012,25.2012,25.1708,25.1708,38200.0
2014-01-03 11:25:00,33.09,33.09,33.03,33.03,44200.0,25.1708,25.1708,25.1251,25.1251,44200.0
2014-01-03 11:30:00,33.03,33.05,33.02,33.02,16800.0,25.1251,25.1403,25.1175,25.1175,16800.0
2014-01-03 11:35:00,33.02,33.06,33.02,33.06,32800.0,25.1175,25.148,25.1175,25.148,32800.0
2014-01-03 11:40:00,33.06,33.1,33.05,33.09,22800.0,25.148,25.1784,25.1403,25.1708,22800.0
2014-01-03 11:45:00,33.1,33.1,33.07,33.09,33200.0,25.1784,25.1784,25.1556,25.1708,33200.0
2014-01-03 11:50:00,33.09,33.12,33.08,33.12,37400.0,25.1708,25.1936,25.1632,25.1936,37400.0
2014-01-03 11:55:00,33.12,33.12,33.07,33.07,24200.0,25.1936,25.1936,25.1556,25.1556,24200.0
2014-01-03 12:00:00,33.07,33.07,33.04,33.04,10400.0,25.1556,25.1556,25.1327,25.1327,10400.0
2014-01-03 12:05:00,33.04,33.06,33.03,33.05,20400.0,25.1327,25.148,25.1251,25.1403,20400.0
2014-01-03 12:10:00,33.05,33.08,33.05,33.08,24600.0,25.1403,25.1632,25.1403,25.1632,24600.0
2014-01-03 12:15:00,33.08,33.09,33.07,33.09,8400.0,25.1632,25.1708,25.1556,25.1708,8400.0
2014-01-03 12:20:00,33.09,33.13,33.09,33.12,21200.0,25.1708,25.2012,25.1708,25.1936,21200.0
2014-01-03 12:25:00,33.12,33.15,33.12,33.15,23800.0,25.1936,25.2164,25.1936,25.2164,23800.0
2014-01-03 12:30:00,33.15,33.16,33.14,33.15,11800.0,25.2164,25.224,25.2088,25.2164,11800.0
2014-01-03 12:35:00,33.15,33.16,33.14,33.14,22800.0,25.2164,25.224,25.2088,25.2088,22800.0
2014-01-03 12:40:00,33.14,33.16,33.14,33.16,32400.0,25.2088,25.224,25.2088,25.224,32400.0
2014-01-03 12:45:00,33.16,33.18,33.16,33.17,21000.0,25.224,25.2392,25.224,25.2316,21000.0
2014-01-03 12:50:00,33.17,33.18,33.16,33.18,23800.0,25.2316,25.2392,25.224,25.2392,23800.0
2014-01-03 12:55:00,33.18,33.19,33.16,33.17,20800.0,25.2392,25.2468,25.224,25.2316,20800.0
2014-01-03 13:00:00,33.16,33.16,33.14,33.14,9600.0,25.224,25.224,25.2088,25.2088,9600.0
2014-01-03 13:05:00,33.14,33.17,33.14,33.16,21400.0,25.2088,25.2316,25.2088,25.224,21400.0
2014-01-03 13:10:00,33.16,33.17,33.14,33.14,16200.0,25.224,25.2316,25.2088,25.2088,16200.0
2014-01-03 13:15:00,33.15,33.15,33.13,33.14,23600.0,25.2164,25.2164,25.2012,25.2088,23600.0
2014-01-03 13:20:00,33.14,33.15,33.11,33.11,12200.0,25.2088,25.2164,25.186,25.186,12200.0
2014-01-03 13:25:00,33.12,33.14,33.11,33.13,28000.0,25.1936,25.2088,25.186,25.2012,28000.0
2014-01-03 13:30:00,33.13,33.13,33.1,33.1,18800.0,25.2012,25.2012,25.1784,25.1784,18800.0
2014-01-03 13:35:00,33.1,33.12,33.09,33.12,26400.0,25.1784,25.1936,25.1708,25.1936,26400.0
2014-01-03 13:40:00,33.12,33.13,33.1,33.13,21000.0,25.1936,25.2012,25.1784,25.2012,21000.0
2014-01-03 13:45:00,33.13,33.15,33.13,33.15,23800.0,25.2012,25.2164,25.2012,25.2164,23800.0
2014-01-03 13:50:00,33.15,33.15,33.13,33.14,20800.0,25.2164,25.2164,25.2012,25.2088,20800.0
2014-01-03 13:55:00,33.13,33.13,33.12,33.12,21400.0,25.2012,25.2012,25.1936,25.1936,21400.0
2014-01-03 14:00:00,33.12,33.13,33.1,33.12,27600.0,25.1936,25.2012,25.1784,25.1936,27600.0
2014-01-03 14:05:00,33.12,33.13,33.08,33.08,71600.0,25.1936,25.2012,25.1632,25.1632,71600.0
2014-01-03 14:10:00,33.09,33.09,33.07,33.08,25600.0,25.1708,25.1708,25.1556,25.1632,25600.0
2014-01-03 14:15:00,33.08,33.09,33.06,33.06,20000.0,25.1632,25.1708,25.148,25.148,20000.0
2014-01-03 14:20:00,33.06,33.09,33.06,33.08,27800.0,25.148,25.1708,25.148,25.1632,27800.0
2014-01-03 14:25:00,33.08,33.09,33.07,33.08,46000.0,25.1632,25.1708,25.1556,25.1632,46000.0
2014-01-03 14:30:00,33.08,33.1,33.07,33.08,28600.0,25.1632,25.1784,25.1556,25.1632,28600.0
2014-01-03 14:35:00,33.08,33.1,33.08,33.09,21200.0,25.1632,25.1784,25.1632,25.1708,21200.0
2014-01-03 14:40:00,33.09,33.13,33.09,33.13,27400.0,25.1708,25.2012,25.1708,25.2012,27400.0
2014-01-03 14:45:00,33.13,33.15,33.13,33.14,25400.0,25.2012,25.2164,25.2012,25.2088,25400.0
2014-01-03 14:50:00,33.15,33.17,33.15,33.17,17400.0,25.2164,25.2316,25.2164,25.2316,17400.0
2014-01-03 14:55:00,33.16,33.16,33.13,33.13,24800.0,25.224,25.224,25.2012,25.2012,24800.0
2014-01-03 15:00:00,33.13,33.15,33.12,33.13,18800.0,25.2012,25.2164,25.1936,25.2012,18800.0
2014-01-03 15:05:00,33.13,33.15,33.13,33.15,38200.0,25.2012,25.2164,25.2012,25.2164,38200.0
2014-01-03 15:10:00,33.15,33.2,33.15,33.19,48400.0,25.2164,25.2544,25.2164,25.2468,48400.0
2014-01-03 15:15:00,33.18,33.18,33.18,33.18,16200.0,25.2392,25.2392,25.2392,25.2392,16200.0
2014-01-03 15:20:00,33.18,33.19,33.17,33.18,40000.0,25.2392,25.2468,25.2316,25.2392,40000.0
2014-01-03 15:25:00,33.18,33.19,33.16,33.18,42200.0,25.2392,25.2468,25.224,25.2392,42200.0
2014-01-03 15:30:00,33.19,33.2,33.18,33.2,43200.0,25.2468,25.2544,25.2392,25.2544,43200.0
2014-01-03 15:35:00,33.19,33.2,33.18,33.18,53200.0,25.2468,25.2544,25.2392,25.2392,53200.0
2014-01-03 15:40:00,33.18,33.18,33.13,33.13,44800.0,25.2392,25.2392,25.2012,25.2012,44800.0
2014-01-03 15:45:00,33.13,33.13,33.12,33.13,69000.0,25.2012,25.2012,25.1936,25.2012,69000.0
2014-01-03 15:50:00,33.13,33.14,33.09,33.09,80200.0,25.2012,25.2088,25.1708,25.1708,80200.0
2014-01-03 15:55:00,33.09,33.1,33.06,33.07,150000.0,25.1708,25.1784,25.148,25.1556,150000.0
2014-01-06 09:30:00,32.97,33.14,32.71,32.82,231600.0,25.0795,25.2088,24.8817,24.9654,231600.0
2014-01-06 09:35:00,32.79,32.88,32.77,32.85,71000.0,24.9426,25.011,24.9274,24.9882,71000.0
2014-01-06 09:40:00,32.83,32.83,32.71,32.76,79200.0,24.973,24.973,24.8817,24.9197,79200.0
2014-01-06 09:45:00,32.74,32.76,32.71,32.76,45200.0,24.9045,24.9197,24.8817,24.9197,45200.0
2014-01-06 09:50:00,32.75,32.76,32.66,32.66,153000.0,24.9121,24.9197,24.8437,24.8437,153000.0
2014-01-06 09:55:00,32.66,32.69,32.59,32.6,120400.0,24.8437,24.8665,24.7904,24.798,120400.0
2014-01-06 10:00:00,32.6,32.6,32.48,32.54,338800.0,24.798,24.798,24.7068,24.7524,338800.0
2014-01-06 10:05:00,32.52,32.54,32.48,32.49,81800.0,24.7372,24.7524,24.7068,24.7144,81800.0
2014-01-06 10:10:00,32.48,32.52,32.48,32.49,83600.0,24.7068,24.7372,24.7068,24.7144,83600.0
2014-01-06 10:15:00,32.49,32.52,32.46,32.52,176400.0,24.7144,24.7372,24.6915,24.7372,176400.0
2014-01-06 10:20:00,32.54,32.57,32.52,32.52,139600.0,24.7524,24.7752,24.7372,24.7372,139600.0
2014-01-06 10:25:00,32.52,32.54,32.4,32.41,112000.0,24.7372,24.7524,24.6459,24.6535,112000.0
2014-01-06 10:30:00,32.41,32.47,32.39,32.42,204600.0,24.6535,24.6992,24.6383,24.6611,204600.0
2014-01-06 10:35:00,32.42,32.44,32.41,32.42,63400.0,24.6611,24.6763,24.6535,24.6611,63400.0
2014-01-06 10:40:00,32.41,32.41,32.35,32.35,101200.0,24.6535,24.6535,24.6079,24.6079,101200.0
2014-01-06 10:45:00,32.35,32.37,32.31,32.32,87800.0,24.6079,24.6231,24.5774,24.5851,87800.0
2014-01-06 10:50:00,32.32,32.35,32.3,32.3,79200.0,24.5851,24.6079,24.5698,24.5698,79200.0
2014-01-06 10:55:00,32.31,32.32,32.24,32.24,79000.0,24.5774,24.5851,24.5242,24.5242,79000.0
2014-01-06 11:00:00,32.25,32.28,32.23,32.25,58600.0,24.5318,24.5546,24.5166,24.5318,58600.0
2014-01-06 11:05:00,32.26,32.32,32.24,32.31,72200.0,24.5394,24.5851,24.5242,24.5774,72200.0
2014-01-06 11:10:00,32.31,32.32,32.26,32.26,58800.0,24.5774,24.5851,24.5394,24.5394,58800.0
2014-01-06 11:15:00,32.27,32.27,32.2,32.2,74200.0,24.547,24.547,24.4938,24.4938,74200.0
2014-01-06 11:20:00,32.2,32.22,32.17,32.17,82400.0,24.4938,24.509,24.4709,24.4709,82400.0
2014-01-06 11:25:00,32.17,32.24,32.16,32.23,86800.0,24.4709,24.5242,24.4633,24.5166,86800.0
2014-01-06 11:30:00,32.23,32.24,32.22,32.23,58200.0,24.5166,24.5242,24.509,24.5166,58200.0
2014-01-06 11:35:00,32.23,32.23,32.18,32.22,100000.0,24.5166,24.5166,24.4786,24.509,100000.0
2014-01-06 11:40:00,32.22,32.23,32.19,32.22,83000.0,24.509,24.5166,24.4862,24.509,83000.0
2014-01-06 11:45:00,32.22,32.24,32.21,32.24,42800.0,24.509,24.5242,24.5014,24.5242,42800.0
2014-01-06 11:50:00,32.24,32.3,32.24,32.27,45400.0,24.5242,24.5698,24.5242,24.547,45400.0
2014-01-06 11:55:00,32.28,32.28,32.27,32.27,22800.0,24.5546,24.5546,24.547,24.547,22800.0
2014-01-06 12:00:00,32.27,32.27,32.24,32.26,44800.0,24.547,24.547,24.5242,24.5394,44800.0
2014-01-06 12:05:00,32.26,32.29,32.24,32.24,32400.0,24.5394,24.5622,24.5242,24.5242,32400.0
2014-01-06 12:10:00,32.25,32.25,32.22,32.23,51600.0,24.5318,24.5318,24.509,24.5166,51600.0
2014-01-06 12:15:00,32.23,32.24,32.22,32.23,34200.0,24.5166,24.5242,24.509,24.5166,34200.0
2014-01-06 12:20:00,32.23,32.25,32.23,32.25,30600.0,24.5166,24.5318,24.5166,24.5318,30600.0
2014-01-06 12:25:00,32.25,32.27,32.24,32.26,45400.0,24.5318,24.547,24.5242,24.5394,45400.0
2014-01-06 12:30:00,32.25,32.29,32.24,32.29,47200.0,24.5318,24.5622,24.5242,24.5622,47200.0
2014-01-06 12:35:00,32.3,32.33,32.3,32.31,37400.0,24.5698,24.5927,24.5698,24.5774,37400.0
2014-01-06 12:40:00,32.31,32.31,32.3,32.31,35000.0,24.5774,24.5774,24.5698,24.5774,35000.0
2014-01-06 12:45:00,32.31,32.31,32.3,32.31,54200.0,24.5774,24.5774,24.5698,24.5774,54200.0
2014-01-06 12:50:00,32.3,32.35,32.3,32.34,30600.0,24.5698,24.6079,24.5698,24.6003,30600.0
2014-01-06 12:55:00,32.34,32.35,32.33,32.33,35000.0,24.6003,24.6079,24.5927,24.5927,35000.0
2014-01-06 13:00:00,32.33,32.34,32.32,32.32,36000.0,24.5927,24.6003,24.5851,24.5851,36000.0
2014-01-06 13:05:00,32.32,32.35,32.32,32.35,24200.0,24.5851,24.6079,24.5851,24.6079,24200.0
2014-01-06 13:10:00,32.35,32.35,32.31,32.33,28800.0,24.6079,24.6079,24.5774,24.5927,28800.0
2014-01-06 13:15:00,32.33,32.35,32.33,32.34,26200.0,24.5927,24.6079,24.5927,24.6003,26200.0
2014-01-06 13:20:00,32.34,32.35,32.34,32.34,33000.0,24.6003,24.6079,24.6003,24.6003,33000.0
2014-01-06 13:25:00,32.34,32.38,32.34,32.37,132400.0,24.6003,24.6307,24.6003,24.6231,132400.0
2014-01-06 13:30:00,32.37,32.38,32.35,32.35,35200.0,24.6231,24.6307,24.6079,24.6079,35200.0
2014-01-06 13:35:00,32.35,32.41,32.35,32.41,49400.0,24.6079,24.6535,24.6079,24.6535,49400.0
2014-01-06 13:40:00,32.41,32.43,32.4,32.41,38600.0,24.6535,24.6687,24.6459,24.6535,38600.0
2014-01-06 13:45:00,32.41,32.41,32.38,32.39,45800.0,24.6535,24.6535,24.6307,24.6383,45800.0
2014-01-06 13:50:00,32.38,32.44,32.38,32.43,60600.0,24.6307,24.6763,24.6307,24.6687,60600.0
2014-01-06 13:55:00,32.43,32.45,32.43,32.43,30200.0,24.6687,24.6839,24.6687,24.6687,30200.0
2014-01-06 14:00:00,32.43,32.45,32.43,32.45,35000.0,24.6687,24.6839,24.6687,24.6839,35000.0
2014-01-06 14:05:00,32.44,32.47,32.44,32.44,43800.0,24.6763,24.6992,24.6763,24.6763,43800.0
2014-01-06 14:10:00,32.44,32.48,32.44,32.47,42600.0,24.6763,24.7068,24.6763,24.6992,42600.0
2014-01-06 14:15:00,32.46,32.47,32.44,32.44,34200.0,24.6915,24.6992,24.6763,24.6763,34200.0
2014-01-06 14:20:00,32.44,32.48,32.44,32.47,51000.0,24.6763,24.7068,24.6763,24.6992,51000.0
2014-01-06 14:25:00,32.47,32.47,32.44,32.45,24800.0,24.6992,24.6992,24.6763,24.6839,24800.0
2014-01-06 14:30:00,32.45,32.47,32.44,32.45,42200.0,24.6839,24.6992,24.6763,24.6839,42200.0
2014-01-06 14:35:00,32.45,32.49,32.45,32.48,52000.0,24.6839,24.7144,24.6839,24.7068,52000.0
2014-01-06 14:40:00,32.47,32.49,32.47,32.49,31000.0,24.6992,24.7144,24.6992,24.7144,31000.0
2014-01-06 14:45:00,32.49,32.49,32.48,32.49,65200.0,24.7144,24.7144,24.7068,24.7144,65200.0
2014-01-06 14:50:00,32.5,32.52,32.49,32.51,38800.0,24.722,24.7372,24.7144,24.7296,38800.0
2014-01-06 14:55:00,32.51,32.54,32.49,32.5,436000.0,24.7296,24.7524,24.7144,24.722,436000.0
2014-01-06 15:00:00,32.51,32.52,32.49,32.49,175600.0,24.7296,24.7372,24.7144,24.7144,175600.0
2014-01-06 15:05:00,32.49,32.49,32.47,32.48,45000.0,24.7144,24.7144,24.6992,24.7068,45000.0
2014-01-06 15:10:00,32.49,32.51,32.48,32.5,61200.0,24.7144,24.7296,24.7068,24.722,61200.0
2014-01-06 15:15:00,32.49,32.51,32.48,32.48,80800.0,24.7144,24.7296,24.7068,24.7068,80800.0
2014-01-06 15:20:00,32.48,32.49,32.47,32.47,58800.0,24.7068,24.7144,24.6992,24.6992,58800.0
2014-01-06 15:25:00,32.47,32.49,32.47,32.48,52200.0,24.6992,24.7144,24.6992,24.7068,52200.0
2014-01-06 15:30:00,32.48,32.48,32.43,32.43,87000.0,24.7068,24.7068,24.6687,24.6687,87000.0
2014-01-06 15:35:00,32.43,32.47,32.42,32.47,97800.0,24.6687,24.6992,24.6611,24.6992,97800.0
2014-01-06 15:40:00,32.47,32.48,32.47,32.47,137000.0,24.6992,24.7068,24.6992,24.6992,137000.0
2014-01-06 15:45:00,32.47,32.51,32.47,32.51,192800.0,24.6992,24.7296,24.6992,24.7296,192800.0
2014-01-06 15:50:00,32.51,32.51,32.47,32.48,186200.0,24.7296,24.7296,24.6992,24.7068,186200.0
2014-01-06 15:55:00,32.48,32.49,32.44,32.45,405200.0,24.7068,24.7144,24.6763,24.6839,405200.0
2014-01-07 09:30:00,32.41,32.58,32.41,32.55,100400.0,24.6535,24.7828,24.6535,24.76,100400.0
2014-01-07 09:35:00,32.55,32.73,32.55,32.69,61600.0,24.76,24.8969,24.76,24.8665,61600.0
2014-01-07 09:40:00,32.71,32.77,32.68,32.71,76600.0,24.8817,24.9274,24.8589,24.8817,76600.0
2014-01-07 09:45:00,32.71,32.72,32.58,32.58,76000.0,24.8817,24.8893,24.7828,24.7828,76000.0
2014-01-07 09:50:00,32.59,32.66,32.56,32.64,82600.0,24.7904,24.8437,24.7676,24.8285,82600.0
2014-01-07 09:55:00,32.64,32.71,32.63,32.65,80800.0,24.8285,24.8817,24.8209,24.8361,80800.0
2014-01-07 10:00:00,32.66,32.7,32.58,32.6,62200.0,24.8437,24.8741,24.7828,24.798,62200.0
2014-01-07 10:05:00,32.6,32.65,32.6,32.6,58400.0,24.798,24.8361,24.798,24.798,58400.0
2014-01-07 10:10:00,32.62,32.66,32.58,32.58,68200.0,24.8133,24.8437,24.7828,24.7828,68200.0
2014-01-07 10:15:00,32.59,32.65,32.59,32.65,83400.0,24.7904,24.8361,24.7904,24.8361,83400.0
2014-01-07 10:20:00,32.65,32.68,32.63,32.65,51400.0,24.8361,24.8589,24.8209,24.8361,51400.0
2014-01-07 10:25:00,32.66,32.66,32.58,32.6,58200.0,24.8437,24.8437,24.7828,24.798,58200.0
2014-01-07 10:30:00,32.6,32.65,32.6,32.65,34600.0,24.798,24.8361,24.798,24.8361,34600.0
2014-01-07 10:35:00,32.63,32.68,32.63,32.68,41800.0,24.8209,24.8589,24.8209,24.8589,41800.0
2014-01-07 10:40:00,32.69,32.73,32.68,32.68,45600.0,24.8665,24.8969,24.8589,24.8589,45600.0
2014-01-07 10:45:00,32.69,32.69,32.63,32.63,50200.0,24.8665,24.8665,24.8209,24.8209,50200.0
2014-01-07 10:50:00,32.64,32.65,32.61,32.65,63200.0,24.8285,24.8361,24.8056,24.8361,63200.0
2014-01-07 10:55:00,32.65,32.67,32.6,32.6,54600.0,24.8361,24.8513,24.798,24.798,54600.0
2014-01-07 11:00:00,32.6,32.64,32.6,32.64,60400.0,24.798,24.8285,24.798,24.8285,60400.0
2014-01-07 11:05:00,32.63,32.65,32.62,32.63,42600.0,24.8209,24.8361,24.8133,24.8209,42600.0
2014-01-07 11:10:00,32.63,32.65,32.61,32.61,79600.0,24.8209,24.8361,24.8056,24.8056,79600.0
2014-01-07 11:15:00,32.62,32.62,32.57,32.57,41000.0,24.8133,24.8133,24.7752,24.7752,41000.0
2014-01-07 11:20:00,32.58,32.59,32.54,32.54,41400.0,24.7828,24.7904,24.7524,24.7524,41400.0
2014-01-07 11:25:00,32.54,32.56,32.53,32.54,44000.0,24.7524,24.7676,24.7448,24.7524,44000.0
2014-01-07 11:30:00,32.54,32.58,32.54,32.58,24000.0,24.7524,24.7828,24.7524,24.7828,24000.0
2014-01-07 11:35:00,32.58,32.6,32.58,32.59,32800.0,24.7828,24.798,24.7828,24.7904,32800.0
2014-01-07 11:40:00,32.59,32.59,32.54,32.54,19400.0,24.7904,24.7904,24.7524,24.7524,19400.0
2014-01-07 11:45:00,32.54,32.56,32.49,32.52,58800.0,24.7524,24.7676,24.7144,24.7372,58800.0
2014-01-07 11:50:00,32.52,32.54,32.51,32.52,42600.0,24.7372,24.7524,24.7296,24.7372,42600.0
2014-01-07 11:55:00,32.52,32.55,32.5,32.5,51000.0,24.7372,24.76,24.722,24.722,51000.0
2014-01-07 12:00:00,32.51,32.54,32.5,32.54,33000.0,24.7296,24.7524,24.722,24.7524,33000.0
2014-01-07 12:05:00,32.54,32.57,32.52,32.54,53400.0,24.7524,24.7752,24.7372,24.7524,53400.0
2014-01-07 12:10:00,32.52,32.55,32.52,32.54,26600.0,24.7372,24.76,24.7372,24.7524,26600.0
2014-01-07 12:15:00,32.54,32.54,32.52,32.52,23000.0,24.7524,24.7524,24.7372,24.7372,23000.0
2014-01-07 12:20:00,32.52,32.54,32.52,32.54,26800.0,24.7372,24.7524,24.7372,24.7524,26800.0
2014-01-07 12:25:00,32.53,32.54,32.52,32.52,26000.0,24.7448,24.7524,24.7372,24.7372,26000.0
2014-01-07 12:30:00,32.52,32.55,32.52,32.52,25400.0,24.7372,24.76,24.7372,24.7372,25400.0
2014-01-07 12:35:00,32.52,32.53,32.51,32.52,14200.0,24.7372,24.7448,24.7296,24.7372,14200.0
2014-01-07 12:40:00,32.52,32.55,32.51,32.54,32200.0,24.7372,24.76,24.7296,24.7524,32200.0
2014-01-07 12:45:00,32.54,32.56,32.54,32.56,19000.0,24.7524,24.7676,24.7524,24.7676,19000.0
2014-01-07 12:50:00,32.56,32.56,32.5,32.5,29600.0,24.7676,24.7676,24.722,24.722,29600.0
2014-01-07 12:55:00,32.51,32.52,32.5,32.52,26000.0,24.7296,24.7372,24.722,24.7372,26000.0
2014-01-07 13:00:00,32.51,32.52,32.5,32.52,20800.0,24.7296,24.7372,24.722,24.7372,20800.0
2014-01-07 13:05:00,32.52,32.55,32.52,32.54,15600.0,24.7372,24.76,24.7372,24.7524,15600.0
2014-01-07 13:10:00,32.54,32.54,32.53,32.54,18000.0,24.7524,24.7524,24.7448,24.7524,18000.0
2014-01-07 13:15:00,32.54,32.55,32.52,32.53,11800.0,24.7524,24.76,24.7372,24.7448,11800.0
2014-01-07 13:20:00,32.54,32.56,32.53,32.56,30000.0,24.7524,24.7676,24.7448,24.7676,30000.0
2014-01-07 13:25:00,32.56,32.57,32.55,32.56,27600.0,24.7676,24.7752,24.76,24.7676,27600.0
2014-01-07 13:30:00,32.55,32.57,32.55,32.56,26800.0,24.76,24.7752,24.76,24.7676,26800.0
2014-01-07 13:35:00,32.56,32.57,32.55,32.56,37200.0,24.7676,24.7752,24.76,24.7676,37200.0
2014-01-07 13:40:00,32.55,32.57,32.52,32.53,34200.0,24.76,24.7752,24.7372,24.7448,34200.0
2014-01-07 13:45:00,32.52,32.54,32.52,32.53,14800.0,24.7372,24.7524,24.7372,24.7448,14800.0
2014-01-07 13:50:00,32.53,32.54,32.5,32.51,39400.0,24.7448,24.7524,24.722,24.7296,39400.0
2014-01-07 13:55:00,32.51,32.51,32.47,32.48,43600.0,24.7296,24.7296,24.6992,24.7068,43600.0
2014-01-07 14:00:00,32.48,32.48,32.44,32.46,55200.0,24.7068,24.7068,24.6763,24.6915,55200.0
2014-01-07 14:05:00,32.46,32.47,32.45,32.47,40000.0,24.6915,24.6992,24.6839,24.6992,40000.0
2014-01-07 14:10:00,32.47,32.49,32.45,32.49,23400.0,24.6992,24.7144,24.6839,24.7144,23400.0
2014-01-07 14:15:00,32.49,32.49,32.46,32.46,33400.0,24.7144,24.7144,24.6915,24.6915,33400.0
2014-01-07 14:20:00,32.46,32.46,32.45,32.45,20800.0,24.6915,24.6915,24.6839,24.6839,20800.0
2014-01-07 14:25:00,32.45,32.49,32.45,32.49,33800.0,24.6839,24.7144,24.6839,24.7144,33800.0
2014-01-07 14:30:00,32.49,32.54,32.49,32.53,46200.0,24.7144,24.7524,24.7144,24.7448,46200.0
2014-01-07 14:35:00,32.54,32.55,32.51,32.53,34000.0,24.7524,24.76,24.7296,24.7448,34000.0
2014-01-07 14:40:00,32.52,32.54,32.52,32.52,25400.0,24.7372,24.7524,24.7372,24.7372,25400.0
2014-01-07 14:45:00,32.53,32.54,32.49,32.49,29600.0,24.7448,24.7524,24.7144,24.7144,29600.0
2014-01-07 14:50:00,32.5,32.51,32.49,32.51,41200.0,24.722,24.7296,24.7144,24.7296,41200.0
2014-01-07 14:55:00,32.51,32.54,32.51,32.52,39200.0,24.7296,24.7524,24.7296,24.7372,39200.0
2014-01-07 15:00:00,32.52,32.55,32.52,32.54,36200.0,24.7372,24.76,24.7372,24.7524,36200.0
2014-01-07 15:05:00,32.54,32.54,32.52,32.52,32000.0,24.7524,24.7524,24.7372,24.7372,32000.0
2014-01-07 15:10:00,32.52,32.53,32.51,32.52,38000.0,24.7372,24.7448,24.7296,24.7372,38000.0
2014-01-07 15:15:00,32.51,32.54,32.51,32.54,42600.0,24.7296,24.7524,24.7296,24.7524,42600.0
2014-01-07 15:20:00,32.54,32.54,32.51,32.51,40600.0,24.7524,24.7524,24.7296,24.7296,40600.0
2014-01-07 15:25:00,32.51,32.52,32.51,32.51,44600.0,24.7296,24.7372,24.7296,24.7296,44600.0
2014-01-07 15:30:00,32.52,32.56,32.51,32.56,100400.0,24.7372,24.7676,24.7296,24.7676,100400.0
2014-01-07 15:35:00,32.56,32.56,32.52,32.54,100200.0,24.7676,24.7676,24.7372,24.7524,100200.0
2014-01-07 15:40:00,32.54,32.6,32.54,32.56,162400.0,24.7524,24.798,24.7524,24.7676,162400.0
2014-01-07 15:45:00,32.57,32.59,32.57,32.57,107600.0,24.7752,24.7904,24.7752,24.7752,107600.0
2014-01-07 15:50:00,32.57,32.58,32.53,32.53,125800.0,24.7752,24.7828,24.7448,24.7448,125800.0
2014-01-07 15:55:00,32.53,32.55,32.52,32.53,297800.0,24.7448,24.76,24.7372,24.7448,297800.0
2014-01-08 09:30:00,32.49,32.53,32.42,32.51,115000.0,24.7144,24.7448,24.6611,24.7296,115000.0
2014-01-08 09:35:00,32.52,32.59,32.52,32.54,30400.0,24.7372,24.7904,24.7372,24.7524,30400.0
2014-01-08 09:40:00,32.55,32.56,32.49,32.49,31600.0,24.76,24.7676,24.7144,24.7144,31600.0
2014-01-08 09:45:00,32.49,32.5,32.36,32.37,57400.0,24.7144,24.722,24.6155,24.6231,57400.0
2014-01-08 09:50:00,32.38,32.4,32.31,32.38,53000.0,24.6307,24.6459,24.5774,24.6307,53000.0
2014-01-08 09:55:00,32.38,32.39,32.32,32.38,36000.0,24.6307,24.6383,24.5851,24.6307,36000.0
2014-01-08 10:00:00,32.38,32.4,32.35,32.37,50400.0,24.6307,24.6459,24.6079,24.6231,50400.0
2014-01-08 10:05:00,32.37,32.42,32.37,32.4,84400.0,24.6231,24.6611,24.6231,24.6459,84400.0
2014-01-08 10:10:00,32.4,32.42,32.4,32.41,40200.0,24.6459,24.6611,24.6459,24.6535,40200.0
2014-01-08 10:15:00,32.4,32.48,32.38,32.47,74800.0,24.6459,24.7068,24.6307,24.6992,74800.0
2014-01-08 10:20:00,32.48,32.54,32.47,32.51,57400.0,24.7068,24.7524,24.6992,24.7296,57400.0
2014-01-08 10:25:00,32.52,32.52,32.45,32.49,45200.0,24.7372,24.7372,24.6839,24.7144,45200.0
2014-01-08 10:30:00,32.49,32.54,32.48,32.54,41200.0,24.7144,24.7524,24.7068,24.7524,41200.0
2014-01-08 10:35:00,32.53,32.55,32.49,32.49,23000.0,24.7448,24.76,24.7144,24.7144,23000.0
2014-01-08 10:40:00,32.48,32.55,32.47,32.54,34000.0,24.7068,24.76,24.6992,24.7524,34000.0
2014-01-08 10:45:00,32.52,32.55,32.51,32.51,28000.0,24.7372,24.76,24.7296,24.7296,28000.0
2014-01-08 10:50:00,32.51,32.53,32.49,32.52,24200.0,24.7296,24.7448,24.7144,24.7372,24200.0
2014-01-08 10:55:00,32.52,32.55,32.51,32.55,29200.0,24.7372,24.76,24.7296,24.76,29200.0
2014-01-08 11:00:00,32.55,32.56,32.51,32.52,47600.0,24.76,24.7676,24.7296,24.7372,47600.0
2014-01-08 11:05:00,32.52,32.55,32.49,32.49,34600.0,24.7372,24.76,24.7144,24.7144,34600.0
2014-01-08 11:10:00,32.49,32.5,32.46,32.47,22400.0,24.7144,24.722,24.6915,24.6992,22400.0
2014-01-08 11:15:00,32.46,32.47,32.44,32.45,19600.0,24.6915,24.6992,24.6763,24.6839,19600.0
2014-01-08 11:20:00,32.45,32.49,32.44,32.48,45600.0,24.6839,24.7144,24.6763,24.7068,45600.0
2014-01-08 11:25:00,32.48,32.49,32.46,32.47,37000.0,24.7068,24.7144,24.6915,24.6992,37000.0
2014-01-08 11:30:00,32.46,32.49,32.46,32.46,18400.0,24.6915,24.7144,24.6915,24.6915,18400.0
2014-01-08 11:35:00,32.48,32.48,32.44,32.45,19600.0,24.7068,24.7068,24.6763,24.6839,19600.0
2014-01-08 11:40:00,32.45,32.48,32.44,32.45,29400.0,24.6839,24.7068,24.6763,24.6839,29400.0
2014-01-08 11:45:00,32.45,32.46,32.43,32.44,39800.0,24.6839,24.6915,24.6687,24.6763,39800.0
2014-01-08 11:50:00,32.44,32.47,32.43,32.46,30600.0,24.6763,24.6992,24.6687,24.6915,30600.0
2014-01-08 11:55:00,32.46,32.47,32.44,32.45,28400.0,24.6915,24.6992,24.6763,24.6839,28400.0
2014-01-08 12:00:00,32.45,32.46,32.44,32.46,32800.0,24.6839,24.6915,24.6763,24.6915,32800.0
2014-01-08 12:05:00,32.45,32.45,32.42,32.42,24000.0,24.6839,24.6839,24.6611,24.6611,24000.0
2014-01-08 12:10:00,32.42,32.43,32.42,32.42,20800.0,24.6611,24.6687,24.6611,24.6611,20800.0
2014-01-08 12:15:00,32.43,32.44,32.41,32.41,39600.0,24.6687,24.6763,24.6535,24.6535,39600.0
2014-01-08 12:20:00,32.41,32.43,32.41,32.42,51400.0,24.6535,24.6687,24.6535,24.6611,51400.0
2014-01-08 12:25:00,32.42,32.42,32.4,32.4,23000.0,24.6611,24.6611,24.6459,24.6459,23000.0
2014-01-08 12:30:00,32.41,32.41,32.38,32.38,29800.0,24.6535,24.6535,24.6307,24.6307,29800.0
2014-01-08 12:35:00,32.38,32.38,32.38,32.38,19600.0,24.6307,24.6307,24.6307,24.6307,19600.0
2014-01-08 12:40:00,32.38,32.39,32.38,32.39,18600.0,24.6307,24.6383,24.6307,24.6383,18600.0
2014-01-08 12:45:00,32.38,32.42,32.38,32.41,27000.0,24.6307,24.6611,24.6307,24.6535,27000.0
2014-01-08 12:50:00,32.41,32.43,32.4,32.4,16000.0,24.6535,24.6687,24.6459,24.6459,16000.0
2014-01-08 12:55:00,32.4,32.4,32.38,32.4,27600.0,24.6459,24.6459,24.6307,24.6459,27600.0
2014-01-08 13:00:00,32.4,32.41,32.38,32.38,30800.0,24.6459,24.6535,24.6307,24.6307,30800.0
2014-01-08 13:05:00,32.39,32.43,32.38,32.42,29400.0,24.6383,24.6687,24.6307,24.6611,29400.0
2014-01-08 13:10:00,32.42,32.43,32.41,32.42,17000.0,24.6611,24.6687,24.6535,24.6611,17000.0
2014-01-08 13:15:00,32.42,32.42,32.38,32.38,29000.0,24.6611,24.6611,24.6307,24.6307,29000.0
2014-01-08 13:20:00,32.38,32.38,32.36,32.37,33600.0,24.6307,24.6307,24.6155,24.6231,33600.0
2014-01-08 13:25:00,32.37,32.38,32.35,32.38,33400.0,24.6231,24.6307,24.6079,24.6307,33400.0
2014-01-08 13:30:00,32.38,32.43,32.38,32.43,26200.0,24.6307,24.6687,24.6307,24.6687,26200.0
2014-01-08 13:35:00,32.44,32.45,32.42,32.43,30400.0,24.6763,24.6839,24.6611,24.6687,30400.0
2014-01-08 13:40:00,32.43,32.44,32.41,32.41,26800.0,24.6687,24.6763,24.6535,24.6535,26800.0
2014-01-08 13:45:00,32.42,32.43,32.41,32.43,18800.0,24.6611,24.6687,24.6535,24.6687,18800.0
2014-01-08 13:50:00,32.42,32.48,32.42,32.48,31400.0,24.6611,24.7068,24.6611,24.7068,31400.0
2014-01-08 13:55:00,32.48,32.49,32.47,32.49,21600.0,24.7068,24.7144,24.6992,24.7144,21600.0
2014-01-08 14:00:00,32.48,32.52,32.41,32.47,126000.0,24.7068,24.7372,24.6535,24.6992,126000.0
2014-01-08 14:05:00,32.47,32.47,32.38,32.38,27600.0,24.6992,24.6992,24.6307,24.6307,27600.0
2014-01-08 14:10:00,32.38,32.4,32.35,32.38,23400.0,24.6307,24.6459,24.6079,24.6307,23400.0
2014-01-08 14:15:00,32.38,32.41,32.37,32.38,35000.0,24.6307,24.6535,24.6231,24.6307,35000.0
2014-01-08 14:20:00,32.38,32.43,32.36,32.39,33000.0,24.6307,24.6687,24.6155,24.6383,33000.0
2014-01-08 14:25:00,32.38,32.38,32.33,32.33,27800.0,24.6307,24.6307,24.5927,24.5927,27800.0
2014-01-08 14:30:00,32.33,32.36,32.32,32.36,39000.0,24.5927,24.6155,24.5851,24.6155,39000.0
2014-01-08 14:35:00,32.37,32.37,32.31,32.31,33000.0,24.6231,24.6231,24.5774,24.5774,33000.0
2014-01-08 14:40:00,32.31,32.32,32.29,32.3,43400.0,24.5774,24.5851,24.5622,24.5698,43400.0
2014-01-08 14:45:00,32.3,32.3,32.28,32.29,46200.0,24.5698,24.5698,24.5546,24.5622,46200.0
2014-01-08 14:50:00,32.29,32.32,32.29,32.3,36800.0,24.5622,24.5851,24.5622,24.5698,36800.0
2014-01-08 14:55:00,32.3,32.31,32.26,32.27,65400.0,24.5698,24.5774,24.5394,24.547,65400.0
2014-01-08 15:00:00,32.28,32.3,32.27,32.29,40000.0,24.5546,24.5698,24.547,24.5622,40000.0
2014-01-08 15:05:00,32.3,32.3,32.26,32.27,33200.0,24.5698,24.5698,24.5394,24.547,33200.0
2014-01-08 15:10:00,32.27,32.28,32.25,32.27,48200.0,24.547,24.5546,24.5318,24.547,48200.0
2014-01-08 15:15:00,32.27,32.27,32.23,32.24,94200.0,24.547,24.547,24.5166,24.5242,94200.0
2014-01-08 15:20:00,32.24,32.24,32.22,32.23,52200.0,24.5242,24.5242,24.509,24.5166,52200.0
2014-01-08 15:25:00,32.24,32.24,32.21,32.23,62400.0,24.5242,24.5242,24.5014,24.5166,62400.0
2014-01-08 15:30:00,32.23,32.27,32.23,32.26,47800.0,24.5166,24.547,24.5166,24.5394,47800.0
2014-01-08 15:35:00,32.27,32.31,32.27,32.29,91600.0,24.547,24.5774,24.547,24.5622,91600.0
2014-01-08 15:40:00,32.29,32.31,32.27,32.3,104400.0,24.5622,24.5774,24.547,24.5698,104400.0
2014-01-08 15:45:00,32.31,32.34,32.31,32.32,142200.0,24.5774,24.6003,24.5774,24.5851,142200.0
2014-01-08 15:50:00,32.32,32.35,32.32,32.33,77800.0,24.5851,24.6079,24.5851,24.5927,77800.0
2014-01-08 15:55:00,32.33,32.35,32.31,32.31,235000.0,24.5927,24.6079,24.5774,24.5774,235000.0
2014-01-09 09:30:00,32.35,32.44,32.19,32.2,181400.0,24.6079,24.6763,24.4862,24.4938,181400.0
2014-01-09 09:35:00,32.21,32.34,32.16,32.2,56200.0,24.5014,24.6003,24.4633,24.4938,56200.0
2014-01-09 09:40:00,32.19,32.2,32.13,32.18,53200.0,24.4862,24.4938,24.4405,24.4786,53200.0
2014-01-09 09:45:00,32.18,32.23,32.18,32.22,51400.0,24.4786,24.5166,24.4786,24.509,51400.0
2014-01-09 09:50:00,32.21,32.23,32.2,32.22,47800.0,24.5014,24.5166,24.4938,24.509,47800.0
2014-01-09 09:55:00,32.21,32.25,32.2,32.22,94000.0,24.5014,24.5318,24.4938,24.509,94000.0
2014-01-09 10:00:00,32.22,32.23,32.2,32.21,57600.0,24.509,24.5166,24.4938,24.5014,57600.0
2014-01-09 10:05:00,32.21,32.24,32.2,32.21,81000.0,24.5014,24.5242,24.4938,24.5014,81000.0
2014-01-09 10:10:00,32.21,32.23,32.2,32.21,84200.0,24.5014,24.5166,24.4938,24.5014,84200.0
2014-01-09 10:15:00,32.2,32.24,32.2,32.24,93400.0,24.4938,24.5242,24.4938,24.5242,93400.0
2014-01-09 10:20:00,32.24,32.24,32.2,32.22,109200.0,24.5242,24.5242,24.4938,24.509,109200.0
2014-01-09 10:25:00,32.22,32.22,32.2,32.21,55200.0,24.509,24.509,24.4938,24.5014,55200.0
2014-01-09 10:30:00,32.2,32.22,32.19,32.19,105000.0,24.4938,24.509,24.4862,24.4862,105000.0
2014-01-09 10:35:00,32.2,32.2,32.18,32.19,53600.0,24.4938,24.4938,24.4786,24.4862,53600.0
2014-01-09 10:40:00,32.19,32.19,32.09,32.09,91000.0,24.4862,24.4862,24.4101,24.4101,91000.0
2014-01-09 10:45:00,32.09,32.09,32.05,32.05,88000.0,24.4101,24.4101,24.3797,24.3797,88000.0
2014-01-09 10:50:00,32.05,32.09,32.05,32.08,46200.0,24.3797,24.4101,24.3797,24.4025,46200.0
2014-01-09 10:55:00,32.08,32.08,32.05,32.07,48800.0,24.4025,24.4025,24.3797,24.3949,48800.0
2014-01-09 11:00:00,32.06,32.09,32.06,32.08,46800.0,24.3873,24.4101,24.3873,24.4025,46800.0
2014-01-09 11:05:00,32.08,32.08,32.05,32.05,48000.0,24.4025,24.4025,24.3797,24.3797,48000.0
2014-01-09 11:10:00,32.06,32.08,32.05,32.07,50200.0,24.3873,24.4025,24.3797,24.3949,50200.0
2014-01-09 11:15:00,32.07,32.12,32.07,32.1,46400.0,24.3949,24.4329,24.3949,24.4177,46400.0
2014-01-09 11:20:00,32.1,32.12,32.09,32.1,32800.0,24.4177,24.4329,24.4101,24.4177,32800.0
2014-01-09 11:25:00,32.1,32.11,32.09,32.09,33200.0,24.4177,24.4253,24.4101,24.4101,33200.0
2014-01-09 11:30:00,32.09,32.1,32.07,32.1,38800.0,24.4101,24.4177,24.3949,24.4177,38800.0
2014-01-09 11:35:00,32.1,32.13,32.09,32.11,50000.0,24.4177,24.4405,24.4101,24.4253,50000.0
2014-01-09 11:40:00,32.1,32.11,32.09,32.09,21600.0,24.4177,24.4253,24.4101,24.4101,21600.0
2014-01-09 11:45:00,32.09,32.1,32.09,32.09,28400.0,24.4101,24.4177,24.4101,24.4101,28400.0
2014-01-09 11:50:00,32.09,32.09,32.07,32.07,24400.0,24.4101,24.4101,24.3949,24.3949,24400.0
2014-01-09 11:55:00,32.07,32.08,32.06,32.08,28200.0,24.3949,24.4025,24.3873,24.4025,28200.0
2014-01-09 12:00:00,32.08,32.08,32.05,32.06,25400.0,24.4025,24.4025,24.3797,24.3873,25400.0
2014-01-09 12:05:00,32.06,32.07,32.05,32.05,40600.0,24.3873,24.3949,24.3797,24.3797,40600.0
2014-01-09 12:10:00,32.06,32.07,32.05,32.07,32200.0,24.3873,24.3949,24.3797,24.3949,32200.0
2014-01-09 12:15:00,32.07,32.07,32.05,32.06,35400.0,24.3949,24.3949,24.3797,24.3873,35400.0
2014-01-09 12:20:00,32.06,32.06,32.05,32.05,24800.0,24.3873,24.3873,24.3797,24.3797,24800.0
2014-01-09 12:25:00,32.05,32.09,32.05,32.08,51400.0,24.3797,24.4101,24.3797,24.4025,51400.0
2014-01-09 12:30:00,32.09,32.14,32.08,32.13,48200.0,24.4101,24.4481,24.4025,24.4405,48200.0
2014-01-09 12:35:00,32.13,32.13,32.09,32.1,30200.0,24.4405,24.4405,24.4101,24.4177,30200.0
2014-01-09 12:40:00,32.1,32.1,32.09,32.09,12400.0,24.4177,24.4177,24.4101,24.4101,12400.0
2014-01-09 12:45:00,32.09,32.09,32.06,32.08,37600.0,24.4101,24.4101,24.3873,24.4025,37600.0
2014-01-09 12:50:00,32.08,32.09,32.08,32.08,19800.0,24.4025,24.4101,24.4025,24.4025,19800.0
2014-01-09 12:55:00,32.08,32.13,32.08,32.12,49600.0,24.4025,24.4405,24.4025,24.4329,49600.0
2014-01-09 13:00:00,32.12,32.15,32.12,32.13,28200.0,24.4329,24.4557,24.4329,24.4405,28200.0
2014-01-09 13:05:00,32.13,32.15,32.13,32.15,41600.0,24.4405,24.4557,24.4405,24.4557,41600.0
2014-01-09 13:10:00,32.15,32.15,32.13,32.15,19000.0,24.4557,24.4557,24.4405,24.4557,19000.0
2014-01-09 13:15:00,32.14,32.15,32.13,32.13,30200.0,24.4481,24.4557,24.4405,24.4405,30200.0
2014-01-09 13:20:00,32.14,32.14,32.13,32.14,37000.0,24.4481,24.4481,24.4405,24.4481,37000.0
2014-01-09 13:25:00,32.13,32.16,32.13,32.15,43000.0,24.4405,24.4633,24.4405,24.4557,43000.0
2014-01-09 13:30:00,32.15,32.16,32.14,32.15,29200.0,24.4557,24.4633,24.4481,24.4557,29200.0
2014-01-09 13:35:00,32.15,32.15,32.12,32.14,33800.0,24.4557,24.4557,24.4329,24.4481,33800.0
2014-01-09 13:40:00,32.14,32.17,32.13,32.17,50800.0,24.4481,24.4709,24.4405,24.4709,50800.0
2014-01-09 13:45:00,32.17,32.17,32.15,32.16,35200.0,24.4709,24.4709,24.4557,24.4633,35200.0
2014-01-09 13:50:00,32.16,32.16,32.14,32.15,31000.0,24.4633,24.4633,24.4481,24.4557,31000.0
2014-01-09 13:55:00,32.14,32.16,32.13,32.14,40800.0,24.4481,24.4633,24.4405,24.4481,40800.0
2014-01-09 14:00:00,32.15,32.15,32.1,32.1,55800.0,24.4557,24.4557,24.4177,24.4177,55800.0
2014-01-09 14:05:00,32.1,32.1,32.09,32.09,45400.0,24.4177,24.4177,24.4101,24.4101,45400.0
2014-01-09 14:10:00,32.1,32.12,32.09,32.12,44200.0,24.4177,24.4329,24.4101,24.4329,44200.0
2014-01-09 14:15:00,32.12,32.12,32.08,32.09,44600.0,24.4329,24.4329,24.4025,24.4101,44600.0
2014-01-09 14:20:00,32.09,32.12,32.09,32.1,47400.0,24.4101,24.4329,24.4101,24.4177,47400.0
2014-01-09 14:25:00,32.1,32.11,32.1,32.1,20600.0,24.4177,24.4253,24.4177,24.4177,20600.0
2014-01-09 14:30:00,32.1,32.11,32.09,32.1,58800.0,24.4177,24.4253,24.4101,24.4177,58800.0
2014-01-09 14:35:00,32.1,32.12,32.09,32.1,41000.0,24.4177,24.4329,24.4101,24.4177,41000.0
2014-01-09 14:40:00,32.1,32.13,32.1,32.12,76600.0,24.4177,24.4405,24.4177,24.4329,76600.0
2014-01-09 14:45:00,32.12,32.15,32.12,32.14,51400.0,24.4329,24.4557,24.4329,24.4481,51400.0
2014-01-09 14:50:00,32.15,32.17,32.13,32.15,68000.0,24.4557,24.4709,24.4405,24.4557,68000.0
2014-01-09 14:55:00,32.16,32.16,32.1,32.1,188000.0,24.4633,24.4633,24.4177,24.4177,188000.0
2014-01-09 15:00:00,32.1,32.15,32.1,32.14,44400.0,24.4177,24.4557,24.4177,24.4481,44400.0
2014-01-09 15:05:00,32.14,32.17,32.14,32.16,61800.0,24.4481,24.4709,24.4481,24.4633,61800.0
2014-01-09 15:10:00,32.16,32.22,32.16,32.21,103800.0,24.4633,24.509,24.4633,24.5014,103800.0
2014-01-09 15:15:00,32.21,32.24,32.19,32.2,104600.0,24.5014,24.5242,24.4862,24.4938,104600.0
2014-01-09 15:20:00,32.2,32.21,32.18,32.19,93600.0,24.4938,24.5014,24.4786,24.4862,93600.0
2014-01-09 15:25:00,32.2,32.2,32.18,32.19,74000.0,24.4938,24.4938,24.4786,24.4862,74000.0
2014-01-09 15:30:00,32.2,32.2,32.15,32.16,125400.0,24.4938,24.4938,24.4557,24.4633,125400.0
2014-01-09 15:35:00,32.16,32.19,32.15,32.19,106800.0,24.4633,24.4862,24.4557,24.4862,106800.0
2014-01-09 15:40:00,32.19,32.19,32.15,32.16,111000.0,24.4862,24.4862,24.4557,24.4633,111000.0
2014-01-09 15:45:00,32.16,32.16,32.13,32.15,164800.0,24.4633,24.4633,24.4405,24.4557,164800.0
2014-01-09 15:50:00,32.15,32.17,32.13,32.14,233200.0,24.4557,24.4709,24.4405,24.4481,233200.0
2014-01-09 15:55:00,32.14,32.15,32.13,32.14,321600.0,24.4481,24.4557,24.4405,24.4481,321600.0
2014-01-10 09:30:00,32.29,32.41,32.13,32.16,124800.0,24.5622,24.6535,24.4405,24.4633,124800.0
2014-01-10 09:35:00,32.15,32.21,32.05,32.21,64400.0,24.4557,24.5014,24.3797,24.5014,64400.0
2014-01-10 09:40:00,32.21,32.21,32.05,32.08,38800.0,24.5014,24.5014,24.3797,24.4025,38800.0
2014-01-10 09:45:00,32.08,32.2,32.08,32.15,43600.0,24.4025,24.4938,24.4025,24.4557,43600.0
2014-01-10 09:50:00,32.16,32.23,32.16,32.19,38400.0,24.4633,24.5166,24.4633,24.4862,38400.0
2014-01-10 09:55:00,32.21,32.24,32.15,32.16,32800.0,24.5014,24.5242,24.4557,24.4633,32800.0
2014-01-10 10:00:00,32.15,32.18,32.13,32.15,63800.0,24.4557,24.4786,24.4405,24.4557,63800.0
2014-01-10 10:05:00,32.15,32.2,32.1,32.2,138000.0,24.4557,24.4938,24.4177,24.4938,138000.0
2014-01-10 10:10:00,32.2,32.21,32.16,32.21,57200.0,24.4938,24.5014,24.4633,24.5014,57200.0
2014-01-10 10:15:00,32.21,32.24,32.18,32.24,39800.0,24.5014,24.5242,24.4786,24.5242,39800.0
2014-01-10 10:20:00,32.24,32.24,32.22,32.23,42400.0,24.5242,24.5242,24.509,24.5166,42400.0
2014-01-10 10:25:00,32.23,32.29,32.23,32.27,60000.0,24.5166,24.5622,24.5166,24.547,60000.0
2014-01-10 10:30:00,32.27,32.28,32.26,32.26,43200.0,24.547,24.5546,24.5394,24.5394,43200.0
2014-01-10 10:35:00,32.26,32.27,32.24,32.26,26000.0,24.5394,24.547,24.5242,24.5394,26000.0
2014-01-10 10:40:00,32.26,32.27,32.24,32.25,31400.0,24.5394,24.547,24.5242,24.5318,31400.0
2014-01-10 10:45:00,32.24,32.31,32.24,32.29,33200.0,24.5242,24.5774,24.5242,24.5622,33200.0
2014-01-10 10:50:00,32.3,32.33,32.3,32.32,34600.0,24.5698,24.5927,24.5698,24.5851,34600.0
2014-01-10 10:55:00,32.32,32.35,32.32,32.33,49800.0,24.5851,24.6079,24.5851,24.5927,49800.0
2014-01-10 11:00:00,32.33,32.39,32.33,32.38,55400.0,24.5927,24.6383,24.5927,24.6307,55400.0
2014-01-10 11:05:00,32.38,32.39,32.35,32.39,43200.0,24.6307,24.6383,24.6079,24.6383,43200.0
2014-01-10 11:10:00,32.38,32.43,32.38,32.4,49000.0,24.6307,24.6687,24.6307,24.6459,49000.0
2014-01-10 11:15:00,32.4,32.4,32.37,32.38,36800.0,24.6459,24.6459,24.6231,24.6307,36800.0
2014-01-10 11:20:00,32.37,32.38,32.32,32.35,42000.0,24.6231,24.6307,24.5851,24.6079,42000.0
2014-01-10 11:25:00,32.35,32.35,32.34,32.35,28200.0,24.6079,24.6079,24.6003,24.6079,28200.0
2014-01-10 11:30:00,32.35,32.38,32.34,32.36,42200.0,24.6079,24.6307,24.6003,24.6155,42200.0
2014-01-10 11:35:00,32.36,32.41,32.35,32.4,35400.0,24.6155,24.6535,24.6079,24.6459,35400.0
2014-01-10 11:40:00,32.4,32.42,32.38,32.38,37800.0,24.6459,24.6611,24.6307,24.6307,37800.0
2014-01-10 11:45:00,32.38,32.42,32.38,32.41,57000.0,24.6307,24.6611,24.6307,24.6535,57000.0
2014-01-10 11:50:00,32.4,32.4,32.38,32.38,41000.0,24.6459,24.6459,24.6307,24.6307,41000.0
2014-01-10 11:55:00,32.38,32.38,32.37,32.38,25800.0,24.6307,24.6307,24.6231,24.6307,25800.0
2014-01-10 12:00:00,32.38,32.39,32.37,32.38,17800.0,24.6307,24.6383,24.6231,24.6307,17800.0
2014-01-10 12:05:00,32.38,32.39,32.37,32.39,38200.0,24.6307,24.6383,24.6231,24.6383,38200.0
2014-01-10 12:10:00,32.39,32.4,32.38,32.38,27800.0,24.6383,24.6459,24.6307,24.6307,27800.0
2014-01-10 12:15:00,32.37,32.41,32.37,32.41,34600.0,24.6231,24.6535,24.6231,24.6535,34600.0
2014-01-10 12:20:00,32.4,32.41,32.38,32.41,24000.0,24.6459,24.6535,24.6307,24.6535,24000.0
2014-01-10 12:25:00,32.41,32.43,32.4,32.4,26400.0,24.6535,24.6687,24.6459,24.6459,26400.0
2014-01-10 12:30:00,32.4,32.4,32.38,32.4,20200.0,24.6459,24.6459,24.6307,24.6459,20200.0
2014-01-10 12:35:00,32.4,32.42,32.4,32.41,24400.0,24.6459,24.6611,24.6459,24.6535,24400.0
2014-01-10 12:40:00,32.41,32.49,32.41,32.48,80800.0,24.6535,24.7144,24.6535,24.7068,80800.0
2014-01-10 12:45:00,32.48,32.49,32.46,32.47,33000.0,24.7068,24.7144,24.6915,24.6992,33000.0
2014-01-10 12:50:00,32.48,32.48,32.42,32.44,49800.0,24.7068,24.7068,24.6611,24.6763,49800.0
2014-01-10 12:55:00,32.44,32.45,32.43,32.43,19800.0,24.6763,24.6839,24.6687,24.6687,19800.0
2014-01-10 13:00:00,32.43,32.45,32.42,32.44,27200.0,24.6687,24.6839,24.6611,24.6763,27200.0
2014-01-10 13:05:00,32.44,32.46,32.42,32.45,33800.0,24.6763,24.6915,24.6611,24.6839,33800.0
2014-01-10 13:10:00,32.45,32.48,32.45,32.48,41800.0,24.6839,24.7068,24.6839,24.7068,41800.0
2014-01-10 13:15:00,32.48,32.5,32.48,32.49,40600.0,24.7068,24.722,24.7068,24.7144,40600.0
2014-01-10 13:20:00,32.49,32.5,32.48,32.49,46400.0,24.7144,24.722,24.7068,24.7144,46400.0
2014-01-10 13:25:00,32.49,32.5,32.47,32.47,38600.0,24.7144,24.722,24.6992,24.6992,38600.0
2014-01-10 13:30:00,32.47,32.47,32.44,32.46,28200.0,24.6992,24.6992,24.6763,24.6915,28200.0
2014-01-10 13:35:00,32.45,32.49,32.45,32.49,38800.0,24.6839,24.7144,24.6839,24.7144,38800.0
2014-01-10 13:40:00,32.49,32.5,32.48,32.49,31800.0,24.7144,24.722,24.7068,24.7144,31800.0
2014-01-10 13:45:00,32.49,32.51,32.49,32.5,25000.0,24.7144,24.7296,24.7144,24.722,25000.0
2014-01-10 13:50:00,32.51,32.55,32.5,32.54,51600.0,24.7296,24.76,24.722,24.7524,51600.0
2014-01-10 13:55:00,32.54,32.55,32.49,32.49,37000.0,24.7524,24.76,24.7144,24.7144,37000.0
2014-01-10 14:00:00,32.49,32.49,32.47,32.49,31200.0,24.7144,24.7144,24.6992,24.7144,31200.0
2014-01-10 14:05:00,32.49,32.49,32.48,32.49,39400.0,24.7144,24.7144,24.7068,24.7144,39400.0
2014-01-10 14:10:00,32.49,32.49,32.45,32.46,30600.0,24.7144,24.7144,24.6839,24.6915,30600.0
2014-01-10 14:15:00,32.46,32.47,32.46,32.47,26600.0,24.6915,24.6992,24.6915,24.6992,26600.0
2014-01-10 14:20:00,32.47,32.49,32.47,32.49,36400.0,24.6992,24.7144,24.6992,24.7144,36400.0
2014-01-10 14:25:00,32.49,32.49,32.48,32.48,27400.0,24.7144,24.7144,24.7068,24.7068,27400.0
2014-01-10 14:30:00,32.48,32.49,32.46,32.48,30200.0,24.7068,24.7144,24.6915,24.7068,30200.0
2014-01-10 14:35:00,32.48,32.49,32.47,32.49,36600.0,24.7068,24.7144,24.6992,24.7144,36600.0
2014-01-10 14:40:00,32.49,32.5,32.48,32.49,33000.0,24.7144,24.722,24.7068,24.7144,33000.0
2014-01-10 14:45:00,32.48,32.5,32.48,32.49,44400.0,24.7068,24.722,24.7068,24.7144,44400.0
2014-01-10 14:50:00,32.49,32.51,32.49,32.51,55800.0,24.7144,24.7296,24.7144,24.7296,55800.0
2014-01-10 14:55:00,32.51,32.52,32.51,32.52,58000.0,24.7296,24.7372,24.7296,24.7372,58000.0
2014-01-10 15:00:00,32.52,32.57,32.52,32.56,89800.0,24.7372,24.7752,24.7372,24.7676,89800.0
2014-01-10 15:05:00,32.56,32.58,32.56,32.57,37600.0,24.7676,24.7828,24.7676,24.7752,37600.0
2014-01-10 15:10:00,32.57,32.6,32.57,32.59,48200.0,24.7752,24.798,24.7752,24.7904,48200.0
2014-01-10 15:15:00,32.6,32.63,32.59,32.61,44400.0,24.798,24.8209,24.7904,24.8056,44400.0
2014-01-10 15:20:00,32.62,32.63,32.59,32.6,71000.0,24.8133,24.8209,24.7904,24.798,71000.0
2014-01-10 15:25:00,32.59,32.6,32.58,32.59,56200.0,24.7904,24.798,24.7828,24.7904,56200.0
2014-01-10 15:30:00,32.59,32.63,32.59,32.6,97200.0,24.7904,24.8209,24.7904,24.798,97200.0
2014-01-10 15:35:00,32.6,32.63,32.6,32.6,74400.0,24.798,24.8209,24.798,24.798,74400.0
2014-01-10 15:40:00,32.6,32.62,32.6,32.6,79000.0,24.798,24.8133,24.798,24.798,79000.0
2014-01-10 15:45:00,32.6,32.6,32.56,32.57,89400.0,24.798,24.798,24.7676,24.7752,89400.0
2014-01-10 15:50:00,32.57,32.58,32.56,32.58,164200.0,24.7752,24.7828,24.7676,24.7828,164200.0
2014-01-10 15:55:00,32.58,32.6,32.57,32.59,303200.0,24.7828,24.798,24.7752,24.7904,303200.0
2014-01-13 09:30:00,32.42,32.45,32.34,32.37,178600.0,24.6611,24.6839,24.6003,24.6231,178600.0
2014-01-13 09:35:00,32.37,32.44,32.34,32.35,61000.0,24.6231,24.6763,24.6003,24.6079,61000.0
2014-01-13 09:40:00,32.34,32.41,32.33,32.41,73200.0,24.6003,24.6535,24.5927,24.6535,73200.0
2014-01-13 09:45:00,32.4,32.49,32.38,32.49,43200.0,24.6459,24.7144,24.6307,24.7144,43200.0
2014-01-13 09:50:00,32.47,32.5,32.45,32.45,37000.0,24.6992,24.722,24.6839,24.6839,37000.0
2014-01-13 09:55:00,32.46,32.46,32.38,32.38,22000.0,24.6915,24.6915,24.6307,24.6307,22000.0
2014-01-13 10:00:00,32.39,32.43,32.37,32.38,26600.0,24.6383,24.6687,24.6231,24.6307,26600.0
2014-01-13 10:05:00,32.38,32.46,32.38,32.44,62600.0,24.6307,24.6915,24.6307,24.6763,62600.0
2014-01-13 10:10:00,32.43,32.45,32.43,32.45,40000.0,24.6687,24.6839,24.6687,24.6839,40000.0
2014-01-13 10:15:00,32.44,32.45,32.42,32.44,19800.0,24.6763,24.6839,24.6611,24.6763,19800.0
2014-01-13 10:20:00,32.44,32.5,32.44,32.49,53000.0,24.6763,24.722,24.6763,24.7144,53000.0
2014-01-13 10:25:00,32.49,32.5,32.47,32.49,31400.0,24.7144,24.722,24.6992,24.7144,31400.0
2014-01-13 10:30:00,32.48,32.51,32.47,32.49,28000.0,24.7068,24.7296,24.6992,24.7144,28000.0
2014-01-13 10:35:00,32.49,32.49,32.45,32.46,32800.0,24.7144,24.7144,24.6839,24.6915,32800.0
2014-01-13 10:40:00,32.46,32.46,32.44,32.45,13000.0,24.6915,24.6915,24.6763,24.6839,13000.0
2014-01-13 10:45:00,32.45,32.46,32.43,32.45,17000.0,24.6839,24.6915,24.6687,24.6839,17000.0
2014-01-13 10:50:00,32.45,32.48,32.44,32.46,16200.0,24.6839,24.7068,24.6763,24.6915,16200.0
2014-01-13 10:55:00,32.45,32.48,32.45,32.47,18600.0,24.6839,24.7068,24.6839,24.6992,18600.0
2014-01-13 11:00:00,32.46,32.46,32.43,32.44,21600.0,24.6915,24.6915,24.6687,24.6763,21600.0
2014-01-13 11:05:00,32.44,32.44,32.42,32.42,25600.0,24.6763,24.6763,24.6611,24.6611,25600.0
2014-01-13 11:10:00,32.42,32.46,32.42,32.45,39400.0,24.6611,24.6915,24.6611,24.6839,39400.0
2014-01-13 11:15:00,32.44,32.44,32.4,32.4,34000.0,24.6763,24.6763,24.6459,24.6459,34000.0
2014-01-13 11:20:00,32.4,32.4,32.38,32.38,33000.0,24.6459,24.6459,24.6307,24.6307,33000.0
2014-01-13 11:25:00,32.38,32.39,32.38,32.39,35600.0,24.6307,24.6383,24.6307,24.6383,35600.0
2014-01-13 11:30:00,32.4,32.4,32.37,32.37,30400.0,24.6459,24.6459,24.6231,24.6231,30400.0
2014-01-13 11:35:00,32.38,32.39,32.38,32.38,15200.0,24.6307,24.6383,24.6307,24.6307,15200.0
2014-01-13 11:40:00,32.39,32.42,32.38,32.41,29400.0,24.6383,24.6611,24.6307,24.6535,29400.0
2014-01-13 11:45:00,32.4,32.42,32.4,32.42,24000.0,24.6459,24.6611,24.6459,24.6611,24000.0
2014-01-13 11:50:00,32.41,32.41,32.4,32.41,15000.0,24.6535,24.6535,24.6459,24.6535,15000.0
2014-01-13 11:55:00,32.41,32.41,32.4,32.41,43400.0,24.6535,24.6535,24.6459,24.6535,43400.0
2014-01-13 12:00:00,32.41,32.41,32.34,32.34,53600.0,24.6535,24.6535,24.6003,24.6003,53600.0
2014-01-13 12:05:00,32.34,32.34,32.31,32.32,67600.0,24.6003,24.6003,24.5774,24.5851,67600.0
2014-01-13 12:10:00,32.32,32.32,32.3,32.31,55400.0,24.5851,24.5851,24.5698,24.5774,55400.0
2014-01-13 12:15:00,32.32,32.35,32.32,32.35,26400.0,24.5851,24.6079,24.5851,24.6079,26400.0
2014-01-13 12:20:00,32.35,32.36,32.34,32.34,30200.0,24.6079,24.6155,24.6003,24.6003,30200.0
2014-01-13 12:25:00,32.34,32.34,32.3,32.32,26600.0,24.6003,24.6003,24.5698,24.5851,26600.0
2014-01-13 12:30:00,32.31,32.31,32.27,32.29,29200.0,24.5774,24.5774,24.547,24.5622,29200.0
2014-01-13 12:35:00,32.29,32.29,32.24,32.24,38000.0,24.5622,24.5622,24.5242,24.5242,38000.0
2014-01-13 12:40:00,32.24,32.29,32.24,32.28,25200.0,24.5242,24.5622,24.5242,24.5546,25200.0
2014-01-13 12:45:00,32.28,32.3,32.27,32.27,11400.0,24.5546,24.5698,24.547,24.547,11400.0
2014-01-13 12:50:00,32.27,32.28,32.26,32.27,34600.0,24.547,24.5546,24.5394,24.547,34600.0
2014-01-13 12:55:00,32.27,32.27,32.23,32.23,27000.0,24.547,24.547,24.5166,24.5166,27000.0
2014-01-13 13:00:00,32.24,32.24,32.21,32.22,33600.0,24.5242,24.5242,24.5014,24.509,33600.0
2014-01-13 13:05:00,32.23,32.27,32.22,32.26,24600.0,24.5166,24.547,24.509,24.5394,24600.0
2014-01-13 13:10:00,32.26,32.26,32.23,32.23,25600.0,24.5394,24.5394,24.5166,24.5166,25600.0
2014-01-13 13:15:00,32.23,32.23,32.19,32.2,68400.0,24.5166,24.5166,24.4862,24.4938,68400.0
2014-01-13 13:20:00,32.2,32.24,32.2,32.23,17400.0,24.4938,24.5242,24.4938,24.5166,17400.0
2014-01-13 13:25:00,32.23,32.27,32.21,32.25,41600.0,24.5166,24.547,24.5014,24.5318,41600.0
2014-01-13 13:30:00,32.24,32.24,32.19,32.19,48000.0,24.5242,24.5242,24.4862,24.4862,48000.0
2014-01-13 13:35:00,32.19,32.21,32.19,32.19,55000.0,24.4862,24.5014,24.4862,24.4862,55000.0
2014-01-13 13:40:00,32.2,32.21,32.18,32.2,38200.0,24.4938,24.5014,24.4786,24.4938,38200.0
2014-01-13 13:45:00,32.2,32.23,32.17,32.22,38000.0,24.4938,24.5166,24.4709,24.509,38000.0
2014-01-13 13:50:00,32.23,32.24,32.22,32.23,21200.0,24.5166,24.5242,24.509,24.5166,21200.0
2014-01-13 13:55:00,32.23,32.24,32.21,32.24,29600.0,24.5166,24.5242,24.5014,24.5242,29600.0
2014-01-13 14:00:00,32.23,32.28,32.23,32.24,55000.0,24.5166,24.5546,24.5166,24.5242,55000.0
2014-01-13 14:05:00,32.24,32.26,32.24,32.24,32800.0,24.5242,24.5394,24.5242,24.5242,32800.0
2014-01-13 14:10:00,32.24,32.27,32.22,32.23,43800.0,24.5242,24.547,24.509,24.5166,43800.0
2014-01-13 14:15:00,32.22,32.23,32.18,32.2,43600.0,24.509,24.5166,24.4786,24.4938,43600.0
2014-01-13 14:20:00,32.2,32.21,32.17,32.18,34400.0,24.4938,24.5014,24.4709,24.4786,34400.0
2014-01-13 14:25:00,32.18,32.18,32.16,32.16,17200.0,24.4786,24.4786,24.4633,24.4633,17200.0
2014-01-13 14:30:00,32.16,32.17,32.15,32.16,34400.0,24.4633,24.4709,24.4557,24.4633,34400.0
2014-01-13 14:35:00,32.16,32.16,32.13,32.14,28200.0,24.4633,24.4633,24.4405,24.4481,28200.0
2014-01-13 14:40:00,32.14,32.16,32.13,32.14,43000.0,24.4481,24.4633,24.4405,24.4481,43000.0
2014-01-13 14:45:00,32.14,32.14,32.1,32.11,49400.0,24.4481,24.4481,24.4177,24.4253,49400.0
2014-01-13 14:50:00,32.12,32.12,32.08,32.09,54600.0,24.4329,24.4329,24.4025,24.4101,54600.0
2014-01-13 14:55:00,32.1,32.12,32.1,32.1,44600.0,24.4177,24.4329,24.4177,24.4177,44600.0
2014-01-13 15:00:00,32.1,32.1,32.05,32.05,84600.0,24.4177,24.4177,24.3797,24.3797,84600.0
2014-01-13 15:05:00,32.05,32.06,32.0,32.03,126600.0,24.3797,24.3873,24.3416,24.3645,126600.0
2014-01-13 15:10:00,32.02,32.08,32.02,32.08,94600.0,24.3568,24.4025,24.3568,24.4025,94600.0
2014-01-13 15:15:00,32.08,32.08,32.05,32.07,50200.0,24.4025,24.4025,24.3797,24.3949,50200.0
2014-01-13 15:20:00,32.08,32.09,32.05,32.07,136600.0,24.4025,24.4101,24.3797,24.3949,136600.0
2014-01-13 15:25:00,32.07,32.1,32.06,32.07,67000.0,24.3949,24.4177,24.3873,24.3949,67000.0
2014-01-13 15:30:00,32.07,32.07,32.04,32.06,108800.0,24.3949,24.3949,24.3721,24.3873,108800.0
2014-01-13 15:35:00,32.06,32.08,32.04,32.08,164200.0,24.3873,24.4025,24.3721,24.4025,164200.0
2014-01-13 15:40:00,32.08,32.08,32.05,32.06,150600.0,24.4025,24.4025,24.3797,24.3873,150600.0
2014-01-13 15:45:00,32.06,32.1,32.04,32.07,230400.0,24.3873,24.4177,24.3721,24.3949,230400.0
2014-01-13 15:50:00,32.07,32.09,32.05,32.07,129400.0,24.3949,24.4101,24.3797,24.3949,129400.0
2014-01-13 15:55:00,32.07,32.07,32.04,32.06,327000.0,24.3949,24.3949,24.3721,24.3873,327000.0
2014-01-14 09:30:00,32.2,32.29,32.19,32.26,92600.0,24.4938,24.5622,24.4862,24.5394,92600.0
2014-01-14 09:35:00,32.27,32.29,32.2,32.21,25200.0,24.547,24.5622,24.4938,24.5014,25200.0
2014-01-14 09:40:00,32.19,32.19,32.13,32.15,40600.0,24.4862,24.4862,24.4405,24.4557,40600.0
2014-01-14 09:45:00,32.15,32.19,32.11,32.15,52000.0,24.4557,24.4862,24.4253,24.4557,52000.0
2014-01-14 09:50:00,32.14,32.2,32.13,32.19,28400.0,24.4481,24.4938,24.4405,24.4862,28400.0
2014-01-14 09:55:00,32.19,32.22,32.16,32.22,60200.0,24.4862,24.509,24.4633,24.509,60200.0
2014-01-14 10:00:00,32.22,32.26,32.18,32.18,24000.0,24.509,24.5394,24.4786,24.4786,24000.0
2014-01-14 10:05:00,32.19,32.26,32.18,32.23,28600.0,24.4862,24.5394,24.4786,24.5166,28600.0
2014-01-14 10:10:00,32.22,32.22,32.2,32.2,26400.0,24.509,24.509,24.4938,24.4938,26400.0
2014-01-14 10:15:00,32.2,32.23,32.2,32.23,28200.0,24.4938,24.5166,24.4938,24.5166,28200.0
2014-01-14 10:20:00,32.24,32.27,32.17,32.18,42000.0,24.5242,24.547,24.4709,24.4786,42000.0
2014-01-14 10:25:00,32.19,32.23,32.17,32.22,39400.0,24.4862,24.5166,24.4709,24.509,39400.0
2014-01-14 10:30:00,32.21,32.25,32.2,32.22,30200.0,24.5014,24.5318,24.4938,24.509,30200.0
2014-01-14 10:35:00,32.22,32.28,32.22,32.24,81000.0,24.509,24.5546,24.509,24.5242,81000.0
2014-01-14 10:40:00,32.23,32.27,32.23,32.26,21600.0,24.5166,24.547,24.5166,24.5394,21600.0
2014-01-14 10:45:00,32.26,32.26,32.21,32.21,22000.0,24.5394,24.5394,24.5014,24.5014,22000.0
2014-01-14 10:50:00,32.21,32.22,32.2,32.2,40400.0,24.5014,24.509,24.4938,24.4938,40400.0
2014-01-14 10:55:00,32.2,32.26,32.19,32.23,62200.0,24.4938,24.5394,24.4862,24.5166,62200.0
2014-01-14 11:00:00,32.23,32.25,32.2,32.21,79400.0,24.5166,24.5318,24.4938,24.5014,79400.0
2014-01-14 11:05:00,32.21,32.24,32.21,32.23,30200.0,24.5014,24.5242,24.5014,24.5166,30200.0
2014-01-14 11:10:00,32.24,32.26,32.23,32.25,30600.0,24.5242,24.5394,24.5166,24.5318,30600.0
2014-01-14 11:15:00,32.25,32.32,32.25,32.31,31000.0,24.5318,24.5851,24.5318,24.5774,31000.0
2014-01-14 11:20:00,32.31,32.32,32.26,32.26,30400.0,24.5774,24.5851,24.5394,24.5394,30400.0
2014-01-14 11:25:00,32.26,32.27,32.23,32.23,17800.0,24.5394,24.547,24.5166,24.5166,17800.0
2014-01-14 11:30:00,32.24,32.26,32.24,32.26,18600.0,24.5242,24.5394,24.5242,24.5394,18600.0
2014-01-14 11:35:00,32.24,32.25,32.23,32.23,29200.0,24.5242,24.5318,24.5166,24.5166,29200.0
2014-01-14 11:40:00,32.23,32.24,32.23,32.24,19400.0,24.5166,24.5242,24.5166,24.5242,19400.0
2014-01-14 11:45:00,32.23,32.24,32.23,32.23,25800.0,24.5166,24.5242,24.5166,24.5166,25800.0
2014-01-14 11:50:00,32.23,32.24,32.22,32.22,23400.0,24.5166,24.5242,24.509,24.509,23400.0
2014-01-14 11:55:00,32.23,32.23,32.21,32.22,25400.0,24.5166,24.5166,24.5014,24.509,25400.0
2014-01-14 12:00:00,32.22,32.23,32.21,32.21,21800.0,24.509,24.5166,24.5014,24.5014,21800.0
2014-01-14 12:05:00,32.21,32.21,32.18,32.18,23200.0,24.5014,24.5014,24.4786,24.4786,23200.0
2014-01-14 12:10:00,32.19,32.2,32.18,32.2,23600.0,24.4862,24.4938,24.4786,24.4938,23600.0
2014-01-14 12:15:00,32.2,32.24,32.2,32.24,19800.0,24.4938,24.5242,24.4938,24.5242,19800.0
2014-01-14 12:20:00,32.24,32.27,32.23,32.24,42200.0,24.5242,24.547,24.5166,24.5242,42200.0
2014-01-14 12:25:00,32.24,32.27,32.24,32.27,15400.0,24.5242,24.547,24.5242,24.547,15400.0
2014-01-14 12:30:00,32.27,32.3,32.27,32.28,27000.0,24.547,24.5698,24.547,24.5546,27000.0
2014-01-14 12:35:00,32.29,32.3,32.27,32.3,20400.0,24.5622,24.5698,24.547,24.5698,20400.0
2014-01-14 12:40:00,32.31,32.36,32.31,32.35,28000.0,24.5774,24.6155,24.5774,24.6079,28000.0
2014-01-14 12:45:00,32.35,32.37,32.34,32.37,26600.0,24.6079,24.6231,24.6003,24.6231,26600.0
2014-01-14 12:50:00,32.36,32.38,32.35,32.36,36800.0,24.6155,24.6307,24.6079,24.6155,36800.0
2014-01-14 12:55:00,32.37,32.38,32.35,32.35,20200.0,24.6231,24.6307,24.6079,24.6079,20200.0
2014-01-14 13:00:00,32.34,32.35,32.32,32.33,14200.0,24.6003,24.6079,24.5851,24.5927,14200.0
2014-01-14 13:05:00,32.32,32.33,32.31,32.33,18000.0,24.5851,24.5927,24.5774,24.5927,18000.0
2014-01-14 13:10:00,32.33,32.33,32.3,32.31,53200.0,24.5927,24.5927,24.5698,24.5774,53200.0
2014-01-14 13:15:00,32.31,32.32,32.29,32.3,31600.0,24.5774,24.5851,24.5622,24.5698,31600.0
2014-01-14 13:20:00,32.31,32.31,32.29,32.3,32200.0,24.5774,24.5774,24.5622,24.5698,32200.0
2014-01-14 13:25:00,32.3,32.31,32.3,32.3,24800.0,24.5698,24.5774,24.5698,24.5698,24800.0
2014-01-14 13:30:00,32.3,32.31,32.3,32.31,13200.0,24.5698,24.5774,24.5698,24.5774,13200.0
2014-01-14 13:35:00,32.31,32.34,32.3,32.33,44800.0,24.5774,24.6003,24.5698,24.5927,44800.0
2014-01-14 13:40:00,32.33,32.34,32.31,32.31,22800.0,24.5927,24.6003,24.5774,24.5774,22800.0
2014-01-14 13:45:00,32.31,32.32,32.29,32.32,31000.0,24.5774,24.5851,24.5622,24.5851,31000.0
2014-01-14 13:50:00,32.32,32.32,32.3,32.3,16000.0,24.5851,24.5851,24.5698,24.5698,16000.0
2014-01-14 13:55:00,32.31,32.34,32.3,32.34,17800.0,24.5774,24.6003,24.5698,24.6003,17800.0
2014-01-14 14:00:00,32.33,32.33,32.29,32.31,36000.0,24.5927,24.5927,24.5622,24.5774,36000.0
2014-01-14 14:05:00,32.31,32.32,32.3,32.32,39400.0,24.5774,24.5851,24.5698,24.5851,39400.0
2014-01-14 14:10:00,32.32,32.34,32.32,32.32,30800.0,24.5851,24.6003,24.5851,24.5851,30800.0
2014-01-14 14:15:00,32.32,32.34,32.31,32.33,30400.0,24.5851,24.6003,24.5774,24.5927,30400.0
2014-01-14 14:20:00,32.33,32.35,32.33,32.35,17000.0,24.5927,24.6079,24.5927,24.6079,17000.0
2014-01-14 14:25:00,32.35,32.4,32.35,32.4,35000.0,24.6079,24.6459,24.6079,24.6459,35000.0
2014-01-14 14:30:00,32.4,32.4,32.38,32.38,26600.0,24.6459,24.6459,24.6307,24.6307,26600.0
2014-01-14 14:35:00,32.38,32.38,32.35,32.37,24400.0,24.6307,24.6307,24.6079,24.6231,24400.0
2014-01-14 14:40:00,32.36,32.37,32.32,32.33,23600.0,24.6155,24.6231,24.5851,24.5927,23600.0
2014-01-14 14:45:00,32.34,32.35,32.33,32.34,22400.0,24.6003,24.6079,24.5927,24.6003,22400.0
2014-01-14 14:50:00,32.34,32.37,32.34,32.36,18800.0,24.6003,24.6231,24.6003,24.6155,18800.0
2014-01-14 14:55:00,32.36,32.36,32.32,32.32,17600.0,24.6155,24.6155,24.5851,24.5851,17600.0
2014-01-14 15:00:00,32.32,32.33,32.31,32.33,23800.0,24.5851,24.5927,24.5774,24.5927,23800.0
2014-01-14 15:05:00,32.34,32.34,32.33,32.33,29200.0,24.6003,24.6003,24.5927,24.5927,29200.0
2014-01-14 15:10:00,32.33,32.35,32.33,32.33,35400.0,24.5927,24.6079,24.5927,24.5927,35400.0
2014-01-14 15:15:00,32.33,32.35,32.33,32.35,68000.0,24.5927,24.6079,24.5927,24.6079,68000.0
2014-01-14 15:20:00,32.35,32.35,32.33,32.35,36600.0,24.6079,24.6079,24.5927,24.6079,36600.0
2014-01-14 15:25:00,32.36,32.39,32.36,32.39,32200.0,24.6155,24.6383,24.6155,24.6383,32200.0
2014-01-14 15:30:00,32.39,32.41,32.38,32.38,40400.0,24.6383,24.6535,24.6307,24.6307,40400.0
2014-01-14 15:35:00,32.38,32.38,32.37,32.37,40200.0,24.6307,24.6307,24.6231,24.6231,40200.0
2014-01-14 15:40:00,32.37,32.4,32.37,32.38,53800.0,24.6231,24.6459,24.6231,24.6307,53800.0
2014-01-14 15:45:00,32.38,32.38,32.32,32.34,135600.0,24.6307,24.6307,24.5851,24.6003,135600.0
2014-01-14 15:50:00,32.34,32.34,32.32,32.33,81800.0,24.6003,24.6003,24.5851,24.5927,81800.0
2014-01-14 15:55:00,32.33,32.35,32.33,32.35,315200.0,24.5927,24.6079,24.5927,24.6079,315200.0
2014-01-15 09:30:00,32.35,32.48,32.34,32.41,92200.0,24.6079,24.7068,24.6003,24.6535,92200.0
2014-01-15 09:35:00,32.42,32.46,32.39,32.45,21800.0,24.6611,24.6915,24.6383,24.6839,21800.0
2014-01-15 09:40:00,32.48,32.52,32.46,32.52,66000.0,24.7068,24.7372,24.6915,24.7372,66000.0
2014-01-15 09:45:00,32.52,32.54,32.49,32.5,44600.0,24.7372,24.7524,24.7144,24.722,44600.0
2014-01-15 09:50:00,32.5,32.5,32.41,32.42,40800.0,24.722,24.722,24.6535,24.6611,40800.0
2014-01-15 09:55:00,32.41,32.43,32.39,32.41,45000.0,24.6535,24.6687,24.6383,24.6535,45000.0
2014-01-15 10:00:00,32.41,32.47,32.41,32.47,41000.0,24.6535,24.6992,24.6535,24.6992,41000.0
2014-01-15 10:05:00,32.46,32.49,32.45,32.49,30000.0,24.6915,24.7144,24.6839,24.7144,30000.0
2014-01-15 10:10:00,32.49,32.53,32.48,32.48,54400.0,24.7144,24.7448,24.7068,24.7068,54400.0
2014-01-15 10:15:00,32.48,32.51,32.48,32.49,43600.0,24.7068,24.7296,24.7068,24.7144,43600.0
2014-01-15 10:20:00,32.5,32.5,32.46,32.49,48000.0,24.722,24.722,24.6915,24.7144,48000.0
2014-01-15 10:25:00,32.48,32.5,32.48,32.48,24200.0,24.7068,24.722,24.7068,24.7068,24200.0
2014-01-15 10:30:00,32.48,32.49,32.46,32.48,18800.0,24.7068,24.7144,24.6915,24.7068,18800.0
2014-01-15 10:35:00,32.48,32.48,32.46,32.46,38600.0,24.7068,24.7068,24.6915,24.6915,38600.0
2014-01-15 10:40:00,32.46,32.47,32.42,32.45,64800.0,24.6915,24.6992,24.6611,24.6839,64800.0
2014-01-15 10:45:00,32.45,32.45,32.43,32.44,23400.0,24.6839,24.6839,24.6687,24.6763,23400.0
2014-01-15 10:50:00,32.43,32.43,32.4,32.4,21400.0,24.6687,24.6687,24.6459,24.6459,21400.0
2014-01-15 10:55:00,32.4,32.42,32.38,32.4,67000.0,24.6459,24.6611,24.6307,24.6459,67000.0
2014-01-15 11:00:00,32.4,32.42,32.4,32.42,31800.0,24.6459,24.6611,24.6459,24.6611,31800.0
2014-01-15 11:05:00,32.42,32.46,32.42,32.46,60200.0,24.6611,24.6915,24.6611,24.6915,60200.0
2014-01-15 11:10:00,32.46,32.48,32.45,32.46,34200.0,24.6915,24.7068,24.6839,24.6915,34200.0
2014-01-15 11:15:00,32.46,32.48,32.46,32.48,33200.0,24.6915,24.7068,24.6915,24.7068,33200.0
2014-01-15 11:20:00,32.48,32.48,32.45,32.46,32000.0,24.7068,24.7068,24.6839,24.6915,32000.0
2014-01-15 11:25:00,32.46,32.46,32.44,32.46,35200.0,24.6915,24.6915,24.6763,24.6915,35200.0
2014-01-15 11:30:00,32.47,32.49,32.46,32.47,34600.0,24.6992,24.7144,24.6915,24.6992,34600.0
2014-01-15 11:35:00,32.48,32.48,32.45,32.47,22200.0,24.7068,24.7068,24.6839,24.6992,22200.0
2014-01-15 11:40:00,32.47,32.48,32.46,32.48,20600.0,24.6992,24.7068,24.6915,24.7068,20600.0
2014-01-15 11:45:00,32.49,32.54,32.49,32.54,44800.0,24.7144,24.7524,24.7144,24.7524,44800.0
2014-01-15 11:50:00,32.54,32.54,32.47,32.49,56800.0,24.7524,24.7524,24.6992,24.7144,56800.0
2014-01-15 11:55:00,32.49,32.51,32.48,32.48,41600.0,24.7144,24.7296,24.7068,24.7068,41600.0
2014-01-15 12:00:00,32.48,32.51,32.48,32.5,28800.0,24.7068,24.7296,24.7068,24.722,28800.0
2014-01-15 12:05:00,32.49,32.51,32.49,32.51,32200.0,24.7144,24.7296,24.7144,24.7296,32200.0
2014-01-15 12:10:00,32.51,32.52,32.5,32.51,19200.0,24.7296,24.7372,24.722,24.7296,19200.0
2014-01-15 12:15:00,32.51,32.52,32.49,32.51,36400.0,24.7296,24.7372,24.7144,24.7296,36400.0
2014-01-15 12:20:00,32.51,32.55,32.51,32.55,46200.0,24.7296,24.76,24.7296,24.76,46200.0
2014-01-15 12:25:00,32.55,32.55,32.54,32.55,14600.0,24.76,24.76,24.7524,24.76,14600.0
2014-01-15 12:30:00,32.55,32.56,32.54,32.54,33200.0,24.76,24.7676,24.7524,24.7524,33200.0
2014-01-15 12:35:00,32.55,32.56,32.55,32.55,19200.0,24.76,24.7676,24.76,24.76,19200.0
2014-01-15 12:40:00,32.55,32.55,32.51,32.51,23800.0,24.76,24.76,24.7296,24.7296,23800.0
2014-01-15 12:45:00,32.51,32.51,32.51,32.51,10000.0,24.7296,24.7296,24.7296,24.7296,10000.0
2014-01-15 12:50:00,32.51,32.52,32.51,32.52,12000.0,24.7296,24.7372,24.7296,24.7372,12000.0
2014-01-15 12:55:00,32.51,32.52,32.51,32.52,15400.0,24.7296,24.7372,24.7296,24.7372,15400.0
2014-01-15 13:00:00,32.52,32.54,32.52,32.53,25400.0,24.7372,24.7524,24.7372,24.7448,25400.0
2014-01-15 13:05:00,32.54,32.54,32.52,32.52,16600.0,24.7524,24.7524,24.7372,24.7372,16600.0
2014-01-15 13:10:00,32.52,32.54,32.52,32.54,10000.0,24.7372,24.7524,24.7372,24.7524,10000.0
2014-01-15 13:15:00,32.54,32.54,32.52,32.54,17200.0,24.7524,24.7524,24.7372,24.7524,17200.0
2014-01-15 13:20:00,32.54,32.55,32.52,32.52,24000.0,24.7524,24.76,24.7372,24.7372,24000.0
2014-01-15 13:25:00,32.52,32.52,32.49,32.49,33000.0,24.7372,24.7372,24.7144,24.7144,33000.0
2014-01-15 13:30:00,32.49,32.5,32.48,32.48,22000.0,24.7144,24.722,24.7068,24.7068,22000.0
2014-01-15 13:35:00,32.49,32.51,32.48,32.48,11000.0,24.7144,24.7296,24.7068,24.7068,11000.0
2014-01-15 13:40:00,32.48,32.49,32.47,32.48,24200.0,24.7068,24.7144,24.6992,24.7068,24200.0
2014-01-15 13:45:00,32.49,32.49,32.48,32.49,35800.0,24.7144,24.7144,24.7068,24.7144,35800.0
2014-01-15 13:50:00,32.49,32.5,32.48,32.48,40000.0,24.7144,24.722,24.7068,24.7068,40000.0
2014-01-15 13:55:00,32.49,32.49,32.46,32.47,27000.0,24.7144,24.7144,24.6915,24.6992,27000.0
2014-01-15 14:00:00,32.47,32.47,32.43,32.46,81000.0,24.6992,24.6992,24.6687,24.6915,81000.0
2014-01-15 14:05:00,32.46,32.47,32.45,32.47,34600.0,24.6915,24.6992,24.6839,24.6992,34600.0
2014-01-15 14:10:00,32.47,32.47,32.46,32.46,36600.0,24.6992,24.6992,24.6915,24.6915,36600.0
2014-01-15 14:15:00,32.46,32.49,32.45,32.49,44600.0,24.6915,24.7144,24.6839,24.7144,44600.0
2014-01-15 14:20:00,32.48,32.51,32.48,32.51,12600.0,24.7068,24.7296,24.7068,24.7296,12600.0
2014-01-15 14:25:00,32.51,32.52,32.49,32.49,26800.0,24.7296,24.7372,24.7144,24.7144,26800.0
2014-01-15 14:30:00,32.5,32.51,32.49,32.5,16800.0,24.722,24.7296,24.7144,24.722,16800.0
2014-01-15 14:35:00,32.5,32.5,32.45,32.46,43000.0,24.722,24.722,24.6839,24.6915,43000.0
2014-01-15 14:40:00,32.46,32.49,32.45,32.49,19000.0,24.6915,24.7144,24.6839,24.7144,19000.0
2014-01-15 14:45:00,32.49,32.49,32.48,32.49,23400.0,24.7144,24.7144,24.7068,24.7144,23400.0
2014-01-15 14:50:00,32.49,32.49,32.48,32.48,34400.0,24.7144,24.7144,24.7068,24.7068,34400.0
2014-01-15 14:55:00,32.48,32.49,32.48,32.48,30800.0,24.7068,24.7144,24.7068,24.7068,30800.0
2014-01-15 15:00:00,32.48,32.48,32.47,32.47,38800.0,24.7068,24.7068,24.6992,24.6992,38800.0
2014-01-15 15:05:00,32.47,32.48,32.47,32.48,32400.0,24.6992,24.7068,24.6992,24.7068,32400.0
2014-01-15 15:10:00,32.48,32.48,32.47,32.48,43600.0,24.7068,24.7068,24.6992,24.7068,43600.0
2014-01-15 15:15:00,32.47,32.48,32.46,32.47,108400.0,24.6992,24.7068,24.6915,24.6992,108400.0
2014-01-15 15:20:00,32.47,32.47,32.45,32.45,43800.0,24.6992,24.6992,24.6839,24.6839,43800.0
2014-01-15 15:25:00,32.45,32.46,32.42,32.45,151000.0,24.6839,24.6915,24.6611,24.6839,151000.0
2014-01-15 15:30:00,32.45,32.46,32.45,32.45,64400.0,24.6839,24.6915,24.6839,24.6839,64400.0
2014-01-15 15:35:00,32.45,32.48,32.45,32.48,89400.0,24.6839,24.7068,24.6839,24.7068,89400.0
2014-01-15 15:40:00,32.48,32.49,32.47,32.48,99600.0,24.7068,24.7144,24.6992,24.7068,99600.0
2014-01-15 15:45:00,32.49,32.49,32.47,32.49,97800.0,24.7144,24.7144,24.6992,24.7144,97800.0
2014-01-15 15:50:00,32.49,32.49,32.48,32.49,87600.0,24.7144,24.7144,24.7068,24.7144,87600.0
2014-01-15 15:55:00,32.49,32.49,32.44,32.47,319800.0,24.7144,24.7144,24.6763,24.6992,319800.0
2014-01-16 09:30:00,32.42,32.42,32.3,32.42,117600.0,24.6611,24.6611,24.5698,24.6611,117600.0
2014-01-16 09:35:00,32.41,32.43,32.4,32.42,32600.0,24.6535,24.6687,24.6459,24.6611,32600.0
2014-01-16 09:40:00,32.42,32.51,32.42,32.51,42400.0,24.6611,24.7296,24.6611,24.7296,42400.0
2014-01-16 09:45:00,32.51,32.54,32.5,32.51,36200.0,24.7296,24.7524,24.722,24.7296,36200.0
2014-01-16 09:50:00,32.52,32.52,32.48,32.49,32800.0,24.7372,24.7372,24.7068,24.7144,32800.0
2014-01-16 09:55:00,32.49,32.51,32.43,32.44,33800.0,24.7144,24.7296,24.6687,24.6763,33800.0
2014-01-16 10:00:00,32.44,32.46,32.41,32.45,33800.0,24.6763,24.6915,24.6535,24.6839,33800.0
2014-01-16 10:05:00,32.45,32.46,32.42,32.43,29600.0,24.6839,24.6915,24.6611,24.6687,29600.0
2014-01-16 10:10:00,32.43,32.43,32.37,32.38,28000.0,24.6687,24.6687,24.6231,24.6307,28000.0
2014-01-16 10:15:00,32.38,32.38,32.31,32.33,29200.0,24.6307,24.6307,24.5774,24.5927,29200.0
2014-01-16 10:20:00,32.33,32.38,32.33,32.38,48200.0,24.5927,24.6307,24.5927,24.6307,48200.0
2014-01-16 10:25:00,32.38,32.38,32.35,32.38,28000.0,24.6307,24.6307,24.6079,24.6307,28000.0
2014-01-16 10:30:00,32.38,32.38,32.34,32.35,14400.0,24.6307,24.6307,24.6003,24.6079,14400.0
2014-01-16 10:35:00,32.35,32.35,32.33,32.35,18000.0,24.6079,24.6079,24.5927,24.6079,18000.0
2014-01-16 10:40:00,32.35,32.39,32.35,32.38,41800.0,24.6079,24.6383,24.6079,24.6307,41800.0
2014-01-16 10:45:00,32.38,32.4,32.37,32.38,28200.0,24.6307,24.6459,24.6231,24.6307,28200.0
2014-01-16 10:50:00,32.37,32.37,32.33,32.34,20800.0,24.6231,24.6231,24.5927,24.6003,20800.0
2014-01-16 10:55:00,32.32,32.33,32.31,32.33,16400.0,24.5851,24.5927,24.5774,24.5927,16400.0
2014-01-16 11:00:00,32.33,32.33,32.27,32.3,24200.0,24.5927,24.5927,24.547,24.5698,24200.0
2014-01-16 11:05:00,32.3,32.32,32.28,32.31,16600.0,24.5698,24.5851,24.5546,24.5774,16600.0
2014-01-16 11:10:00,32.32,32.33,32.31,32.32,11800.0,24.5851,24.5927,24.5774,24.5851,11800.0
2014-01-16 11:15:00,32.32,32.37,32.32,32.36,40800.0,24.5851,24.6231,24.5851,24.6155,40800.0
2014-01-16 11:20:00,32.36,32.36,32.34,32.34,41600.0,24.6155,24.6155,24.6003,24.6003,41600.0
2014-01-16 11:25:00,32.35,32.37,32.34,32.37,23200.0,24.6079,24.6231,24.6003,24.6231,23200.0
2014-01-16 11:30:00,32.37,32.4,32.37,32.39,45200.0,24.6231,24.6459,24.6231,24.6383,45200.0
2014-01-16 11:35:00,32.38,32.4,32.38,32.4,15600.0,24.6307,24.6459,24.6307,24.6459,15600.0
2014-01-16 11:40:00,32.4,32.41,32.38,32.41,21600.0,24.6459,24.6535,24.6307,24.6535,21600.0
2014-01-16 11:45:00,32.4,32.46,32.4,32.46,26600.0,24.6459,24.6915,24.6459,24.6915,26600.0
2014-01-16 11:50:00,32.46,32.47,32.45,32.47,15400.0,24.6915,24.6992,24.6839,24.6992,15400.0
2014-01-16 11:55:00,32.47,32.49,32.47,32.47,21200.0,24.6992,24.7144,24.6992,24.6992,21200.0
2014-01-16 12:00:00,32.47,32.49,32.46,32.48,27600.0,24.6992,24.7144,24.6915,24.7068,27600.0
2014-01-16 12:05:00,32.49,32.49,32.47,32.47,13000.0,24.7144,24.7144,24.6992,24.6992,13000.0
2014-01-16 12:10:00,32.47,32.54,32.47,32.52,106600.0,24.6992,24.7524,24.6992,24.7372,106600.0
2014-01-16 12:15:00,32.52,32.57,32.51,32.56,48600.0,24.7372,24.7752,24.7296,24.7676,48600.0
2014-01-16 12:20:00,32.57,32.58,32.56,32.56,20600.0,24.7752,24.7828,24.7676,24.7676,20600.0
2014-01-16 12:25:00,32.56,32.56,32.54,32.54,17800.0,24.7676,24.7676,24.7524,24.7524,17800.0
2014-01-16 12:30:00,32.54,32.55,32.54,32.55,22600.0,24.7524,24.76,24.7524,24.76,22600.0
2014-01-16 12:35:00,32.54,32.55,32.54,32.54,24000.0,24.7524,24.76,24.7524,24.7524,24000.0
2014-01-16 12:40:00,32.54,32.55,32.54,32.55,10800.0,24.7524,24.76,24.7524,24.76,10800.0
2014-01-16 12:45:00,32.55,32.55,32.53,32.54,17600.0,24.76,24.76,24.7448,24.7524,17600.0
2014-01-16 12:50:00,32.53,32.55,32.53,32.54,16000.0,24.7448,24.76,24.7448,24.7524,16000.0
2014-01-16 12:55:00,32.54,32.54,32.52,32.52,18200.0,24.7524,24.7524,24.7372,24.7372,18200.0
2014-01-16 13:00:00,32.52,32.52,32.46,32.46,32200.0,24.7372,24.7372,24.6915,24.6915,32200.0
2014-01-16 13:05:00,32.46,32.49,32.45,32.49,17800.0,24.6915,24.7144,24.6839,24.7144,17800.0
2014-01-16 13:10:00,32.49,32.49,32.46,32.47,13600.0,24.7144,24.7144,24.6915,24.6992,13600.0
2014-01-16 13:15:00,32.47,32.48,32.45,32.48,19400.0,24.6992,24.7068,24.6839,24.7068,19400.0
2014-01-16 13:20:00,32.48,32.49,32.47,32.48,13400.0,24.7068,24.7144,24.6992,24.7068,13400.0
2014-01-16 13:25:00,32.48,32.49,32.45,32.49,10200.0,24.7068,24.7144,24.6839,24.7144,10200.0
2014-01-16 13:30:00,32.49,32.49,32.47,32.47,12600.0,24.7144,24.7144,24.6992,24.6992,12600.0
2014-01-16 13:35:00,32.47,32.47,32.46,32.47,15000.0,24.6992,24.6992,24.6915,24.6992,15000.0
2014-01-16 13:40:00,32.47,32.47,32.45,32.45,18400.0,24.6992,24.6992,24.6839,24.6839,18400.0
2014-01-16 13:45:00,32.45,32.46,32.44,32.45,25600.0,24.6839,24.6915,24.6763,24.6839,25600.0
2014-01-16 13:50:00,32.44,32.45,32.44,32.45,18200.0,24.6763,24.6839,24.6763,24.6839,18200.0
2014-01-16 13:55:00,32.45,32.45,32.43,32.43,28800.0,24.6839,24.6839,24.6687,24.6687,28800.0
2014-01-16 14:00:00,32.43,32.44,32.42,32.44,23200.0,24.6687,24.6763,24.6611,24.6763,23200.0
2014-01-16 14:05:00,32.45,32.49,32.45,32.48,37600.0,24.6839,24.7144,24.6839,24.7068,37600.0
2014-01-16 14:10:00,32.48,32.49,32.48,32.49,9800.0,24.7068,24.7144,24.7068,24.7144,9800.0
2014-01-16 14:15:00,32.48,32.51,32.48,32.5,35800.0,24.7068,24.7296,24.7068,24.722,35800.0
2014-01-16 14:20:00,32.49,32.5,32.48,32.48,10600.0,24.7144,24.722,24.7068,24.7068,10600.0
2014-01-16 14:25:00,32.48,32.48,32.46,32.46,13600.0,24.7068,24.7068,24.6915,24.6915,13600.0
2014-01-16 14:30:00,32.47,32.47,32.45,32.45,22400.0,24.6992,24.6992,24.6839,24.6839,22400.0
2014-01-16 14:35:00,32.45,32.46,32.45,32.46,17200.0,24.6839,24.6915,24.6839,24.6915,17200.0
2014-01-16 14:40:00,32.45,32.47,32.45,32.46,14800.0,24.6839,24.6992,24.6839,24.6915,14800.0
2014-01-16 14:45:00,32.46,32.47,32.46,32.47,32400.0,24.6915,24.6992,24.6915,24.6992,32400.0
2014-01-16 14:50:00,32.47,32.48,32.46,32.46,11400.0,24.6992,24.7068,24.6915,24.6915,11400.0
2014-01-16 14:55:00,32.46,32.46,32.45,32.45,22600.0,24.6915,24.6915,24.6839,24.6839,22600.0
2014-01-16 15:00:00,32.46,32.46,32.45,32.45,16800.0,24.6915,24.6915,24.6839,24.6839,16800.0
2014-01-16 15:05:00,32.45,32.45,32.44,32.44,21000.0,24.6839,24.6839,24.6763,24.6763,21000.0
2014-01-16 15:10:00,32.44,32.46,32.44,32.46,39000.0,24.6763,24.6915,24.6763,24.6915,39000.0
2014-01-16 15:15:00,32.46,32.47,32.45,32.46,56200.0,24.6915,24.6992,24.6839,24.6915,56200.0
2014-01-16 15:20:00,32.46,32.48,32.45,32.45,155800.0,24.6915,24.7068,24.6839,24.6839,155800.0
2014-01-16 15:25:00,32.45,32.45,32.44,32.44,27400.0,24.6839,24.6839,24.6763,24.6763,27400.0
2014-01-16 15:30:00,32.44,32.45,32.43,32.45,33000.0,24.6763,24.6839,24.6687,24.6839,33000.0
2014-01-16 15:35:00,32.45,32.46,32.44,32.45,37800.0,24.6839,24.6915,24.6763,24.6839,37800.0
2014-01-16 15:40:00,32.45,32.45,32.42,32.43,134800.0,24.6839,24.6839,24.6611,24.6687,134800.0
2014-01-16 15:45:00,32.44,32.45,32.42,32.42,181600.0,24.6763,24.6839,24.6611,24.6611,181600.0
2014-01-16 15:50:00,32.42,32.43,32.41,32.43,134200.0,24.6611,24.6687,24.6535,24.6687,134200.0
2014-01-16 15:55:00,32.43,32.43,32.4,32.41,244000.0,24.6687,24.6687,24.6459,24.6535,244000.0
2014-01-17 09:30:00,32.49,32.52,32.35,32.45,545800.0,24.7144,24.7372,24.6079,24.6839,545800.0
2014-01-17 09:35:00,32.45,32.48,32.38,32.48,21600.0,24.6839,24.7068,24.6307,24.7068,21600.0
2014-01-17 09:40:00,32.48,32.57,32.48,32.55,43600.0,24.7068,24.7752,24.7068,24.76,43600.0
2014-01-17 09:45:00,32.55,32.56,32.49,32.51,29000.0,24.76,24.7676,24.7144,24.7296,29000.0
2014-01-17 09:50:00,32.51,32.56,32.48,32.56,21200.0,24.7296,24.7676,24.7068,24.7676,21200.0
2014-01-17 09:55:00,32.55,32.62,32.55,32.62,32200.0,24.76,24.8133,24.76,24.8133,32200.0
2014-01-17 10:00:00,32.62,32.62,32.52,32.6,34400.0,24.8133,24.8133,24.7372,24.798,34400.0
2014-01-17 10:05:00,32.6,32.63,32.56,32.57,14600.0,24.798,24.8209,24.7676,24.7752,14600.0
2014-01-17 10:10:00,32.57,32.62,32.57,32.62,20600.0,24.7752,24.8133,24.7752,24.8133,20600.0
2014-01-17 10:15:00,32.62,32.63,32.6,32.61,20200.0,24.8133,24.8209,24.798,24.8056,20200.0
2014-01-17 10:20:00,32.61,32.62,32.59,32.6,33800.0,24.8056,24.8133,24.7904,24.798,33800.0
2014-01-17 10:25:00,32.6,32.6,32.55,32.55,29600.0,24.798,24.798,24.76,24.76,29600.0
2014-01-17 10:30:00,32.55,32.58,32.55,32.58,25800.0,24.76,24.7828,24.76,24.7828,25800.0
2014-01-17 10:35:00,32.59,32.6,32.59,32.6,14600.0,24.7904,24.798,24.7904,24.798,14600.0
2014-01-17 10:40:00,32.6,32.6,32.59,32.6,31400.0,24.798,24.798,24.7904,24.798,31400.0
2014-01-17 10:45:00,32.6,32.6,32.57,32.59,28600.0,24.798,24.798,24.7752,24.7904,28600.0
2014-01-17 10:50:00,32.59,32.6,32.59,32.6,25800.0,24.7904,24.798,24.7904,24.798,25800.0
2014-01-17 10:55:00,32.6,32.62,32.59,32.62,38200.0,24.798,24.8133,24.7904,24.8133,38200.0
2014-01-17 11:00:00,32.62,32.66,32.62,32.65,25800.0,24.8133,24.8437,24.8133,24.8361,25800.0
2014-01-17 11:05:00,32.66,32.67,32.64,32.65,19200.0,24.8437,24.8513,24.8285,24.8361,19200.0
2014-01-17 11:10:00,32.64,32.65,32.6,32.6,16800.0,24.8285,24.8361,24.798,24.798,16800.0
2014-01-17 11:15:00,32.62,32.65,32.62,32.65,25600.0,24.8133,24.8361,24.8133,24.8361,25600.0
2014-01-17 11:20:00,32.65,32.66,32.62,32.62,21000.0,24.8361,24.8437,24.8133,24.8133,21000.0
2014-01-17 11:25:00,32.62,32.63,32.61,32.62,12200.0,24.8133,24.8209,24.8056,24.8133,12200.0
2014-01-17 11:30:00,32.61,32.63,32.6,32.62,11000.0,24.8056,24.8209,24.798,24.8133,11000.0
2014-01-17 11:35:00,32.62,32.63,32.6,32.62,30400.0,24.8133,24.8209,24.798,24.8133,30400.0
2014-01-17 11:40:00,32.63,32.63,32.6,32.62,22400.0,24.8209,24.8209,24.798,24.8133,22400.0
2014-01-17 11:45:00,32.62,32.66,32.62,32.66,38000.0,24.8133,24.8437,24.8133,24.8437,38000.0
2014-01-17 11:50:00,32.66,32.67,32.65,32.67,23600.0,24.8437,24.8513,24.8361,24.8513,23600.0
2014-01-17 11:55:00,32.67,32.7,32.64,32.65,30400.0,24.8513,24.8741,24.8285,24.8361,30400.0
2014-01-17 12:00:00,32.64,32.65,32.63,32.64,9400.0,24.8285,24.8361,24.8209,24.8285,9400.0
2014-01-17 12:05:00,32.64,32.66,32.64,32.66,8000.0,24.8285,24.8437,24.8285,24.8437,8000.0
2014-01-17 12:10:00,32.66,32.67,32.65,32.65,24000.0,24.8437,24.8513,24.8361,24.8361,24000.0
2014-01-17 12:15:00,32.65,32.66,32.63,32.66,14200.0,24.8361,24.8437,24.8209,24.8437,14200.0
2014-01-17 12:20:00,32.66,32.67,32.66,32.67,16400.0,24.8437,24.8513,24.8437,24.8513,16400.0
2014-01-17 12:25:00,32.66,32.68,32.66,32.67,18200.0,24.8437,24.8589,24.8437,24.8513,18200.0
2014-01-17 12:30:00,32.68,32.68,32.66,32.68,36800.0,24.8589,24.8589,24.8437,24.8589,36800.0
2014-01-17 12:35:00,32.68,32.69,32.66,32.69,16000.0,24.8589,24.8665,24.8437,24.8665,16000.0
2014-01-17 12:40:00,32.69,32.72,32.69,32.72,19800.0,24.8665,24.8893,24.8665,24.8893,19800.0
2014-01-17 12:45:00,32.72,32.73,32.72,32.73,20200.0,24.8893,24.8969,24.8893,24.8969,20200.0
2014-01-17 12:50:00,32.73,32.74,32.73,32.73,22800.0,24.8969,24.9045,24.8969,24.8969,22800.0
2014-01-17 12:55:00,32.73,32.73,32.67,32.69,62600.0,24.8969,24.8969,24.8513,24.8665,62600.0
2014-01-17 13:00:00,32.69,32.69,32.67,32.67,15000.0,24.8665,24.8665,24.8513,24.8513,15000.0
2014-01-17 13:05:00,32.66,32.67,32.63,32.63,13200.0,24.8437,24.8513,24.8209,24.8209,13200.0
2014-01-17 13:10:00,32.63,32.63,32.62,32.63,13800.0,24.8209,24.8209,24.8133,24.8209,13800.0
2014-01-17 13:15:00,32.63,32.63,32.6,32.63,32200.0,24.8209,24.8209,24.798,24.8209,32200.0
2014-01-17 13:20:00,32.63,32.66,32.63,32.66,22800.0,24.8209,24.8437,24.8209,24.8437,22800.0
2014-01-17 13:25:00,32.66,32.67,32.65,32.65,13000.0,24.8437,24.8513,24.8361,24.8361,13000.0
2014-01-17 13:30:00,32.65,32.65,32.62,32.63,24000.0,24.8361,24.8361,24.8133,24.8209,24000.0
2014-01-17 13:35:00,32.63,32.63,32.62,32.62,5600.0,24.8209,24.8209,24.8133,24.8133,5600.0
2014-01-17 13:40:00,32.62,32.63,32.62,32.62,14600.0,24.8133,24.8209,24.8133,24.8133,14600.0
2014-01-17 13:45:00,32.62,32.63,32.62,32.63,31200.0,24.8133,24.8209,24.8133,24.8209,31200.0
2014-01-17 13:50:00,32.63,32.65,32.62,32.65,10000.0,24.8209,24.8361,24.8133,24.8361,10000.0
2014-01-17 13:55:00,32.65,32.67,32.65,32.67,28000.0,24.8361,24.8513,24.8361,24.8513,28000.0
2014-01-17 14:00:00,32.67,32.67,32.63,32.63,29400.0,24.8513,24.8513,24.8209,24.8209,29400.0
2014-01-17 14:05:00,32.64,32.64,32.63,32.63,17000.0,24.8285,24.8285,24.8209,24.8209,17000.0
2014-01-17 14:10:00,32.63,32.63,32.62,32.62,17800.0,24.8209,24.8209,24.8133,24.8133,17800.0
2014-01-17 14:15:00,32.62,32.62,32.6,32.6,30000.0,24.8133,24.8133,24.798,24.798,30000.0
2014-01-17 14:20:00,32.6,32.62,32.6,32.6,36000.0,24.798,24.8133,24.798,24.798,36000.0
2014-01-17 14:25:00,32.6,32.6,32.59,32.59,28000.0,24.798,24.798,24.7904,24.7904,28000.0
2014-01-17 14:30:00,32.59,32.59,32.57,32.57,28800.0,24.7904,24.7904,24.7752,24.7752,28800.0
2014-01-17 14:35:00,32.57,32.57,32.55,32.55,36400.0,24.7752,24.7752,24.76,24.76,36400.0
2014-01-17 14:40:00,32.55,32.55,32.49,32.49,50400.0,24.76,24.76,24.7144,24.7144,50400.0
2014-01-17 14:45:00,32.49,32.51,32.48,32.48,41600.0,24.7144,24.7296,24.7068,24.7068,41600.0
2014-01-17 14:50:00,32.48,32.48,32.45,32.46,89000.0,24.7068,24.7068,24.6839,24.6915,89000.0
2014-01-17 14:55:00,32.46,32.47,32.44,32.45,39200.0,24.6915,24.6992,24.6763,24.6839,39200.0
2014-01-17 15:00:00,32.45,32.48,32.44,32.44,36800.0,24.6839,24.7068,24.6763,24.6763,36800.0
2014-01-17 15:05:00,32.44,32.44,32.38,32.39,66200.0,24.6763,24.6763,24.6307,24.6383,66200.0
2014-01-17 15:10:00,32.39,32.41,32.38,32.38,55000.0,24.6383,24.6535,24.6307,24.6307,55000.0
2014-01-17 15:15:00,32.39,32.39,32.35,32.36,33800.0,24.6383,24.6383,24.6079,24.6155,33800.0
2014-01-17 15:20:00,32.35,32.37,32.34,32.36,70200.0,24.6079,24.6231,24.6003,24.6155,70200.0
2014-01-17 15:25:00,32.37,32.41,32.36,32.4,47800.0,24.6231,24.6535,24.6155,24.6459,47800.0
2014-01-17 15:30:00,32.4,32.4,32.31,32.32,58200.0,24.6459,24.6459,24.5774,24.5851,58200.0
2014-01-17 15:35:00,32.32,32.35,32.31,32.32,113400.0,24.5851,24.6079,24.5774,24.5851,113400.0
2014-01-17 15:40:00,32.33,32.35,32.32,32.34,72600.0,24.5927,24.6079,24.5851,24.6003,72600.0
2014-01-17 15:45:00,32.35,32.42,32.35,32.42,161800.0,24.6079,24.6611,24.6079,24.6611,161800.0
2014-01-17 15:50:00,32.41,32.42,32.37,32.38,140000.0,24.6535,24.6611,24.6231,24.6307,140000.0
2014-01-17 15:55:00,32.38,32.39,32.35,32.36,275400.0,24.6307,24.6383,24.6079,24.6155,275400.0
2014-01-21 09:30:00,32.46,32.5,32.4,32.42,169600.0,24.6915,24.722,24.6459,24.6611,169600.0
2014-01-21 09:35:00,32.41,32.45,32.4,32.45,36200.0,24.6535,24.6839,24.6459,24.6839,36200.0
2014-01-21 09:40:00,32.47,32.58,32.46,32.56,88800.0,24.6992,24.7828,24.6915,24.7676,88800.0
2014-01-21 09:45:00,32.56,32.62,32.52,32.62,32200.0,24.7676,24.8133,24.7372,24.8133,32200.0
2014-01-21 09:50:00,32.62,32.64,32.6,32.6,44400.0,24.8133,24.8285,24.798,24.798,44400.0
2014-01-21 09:55:00,32.59,32.59,32.52,32.53,30400.0,24.7904,24.7904,24.7372,24.7448,30400.0
2014-01-21 10:00:00,32.52,32.54,32.5,32.51,45000.0,24.7372,24.7524,24.722,24.7296,45000.0
2014-01-21 10:05:00,32.51,32.53,32.46,32.46,35000.0,24.7296,24.7448,24.6915,24.6915,35000.0
2014-01-21 10:10:00,32.46,32.49,32.44,32.45,58800.0,24.6915,24.7144,24.6763,24.6839,58800.0
2014-01-21 10:15:00,32.45,32.46,32.41,32.43,33600.0,24.6839,24.6915,24.6535,24.6687,33600.0
2014-01-21 10:20:00,32.43,32.43,32.37,32.37,23400.0,24.6687,24.6687,24.6231,24.6231,23400.0
2014-01-21 10:25:00,32.37,32.41,32.35,32.4,22800.0,24.6231,24.6535,24.6079,24.6459,22800.0
2014-01-21 10:30:00,32.4,32.44,32.38,32.43,73600.0,24.6459,24.6763,24.6307,24.6687,73600.0
2014-01-21 10:35:00,32.43,32.47,32.43,32.46,13600.0,24.6687,24.6992,24.6687,24.6915,13600.0
2014-01-21 10:40:00,32.46,32.48,32.45,32.46,14800.0,24.6915,24.7068,24.6839,24.6915,14800.0
2014-01-21 10:45:00,32.46,32.48,32.45,32.47,34400.0,24.6915,24.7068,24.6839,24.6992,34400.0
2014-01-21 10:50:00,32.47,32.49,32.46,32.46,32400.0,24.6992,24.7144,24.6915,24.6915,32400.0
2014-01-21 10:55:00,32.46,32.48,32.46,32.47,44800.0,24.6915,24.7068,24.6915,24.6992,44800.0
2014-01-21 11:00:00,32.47,32.48,32.46,32.47,19800.0,24.6992,24.7068,24.6915,24.6992,19800.0
2014-01-21 11:05:00,32.47,32.49,32.44,32.44,88600.0,24.6992,24.7144,24.6763,24.6763,88600.0
2014-01-21 11:10:00,32.44,32.44,32.38,32.41,68600.0,24.6763,24.6763,24.6307,24.6535,68600.0
2014-01-21 11:15:00,32.41,32.41,32.35,32.35,8200.0,24.6535,24.6535,24.6079,24.6079,8200.0
2014-01-21 11:20:00,32.35,32.37,32.35,32.35,43200.0,24.6079,24.6231,24.6079,24.6079,43200.0
2014-01-21 11:25:00,32.34,32.35,32.33,32.34,39600.0,24.6003,24.6079,24.5927,24.6003,39600.0
2014-01-21 11:30:00,32.34,32.34,32.33,32.34,34600.0,24.6003,24.6003,24.5927,24.6003,34600.0
2014-01-21 11:35:00,32.34,32.34,32.31,32.31,69800.0,24.6003,24.6003,24.5774,24.5774,69800.0
2014-01-21 11:40:00,32.31,32.31,32.29,32.29,42600.0,24.5774,24.5774,24.5622,24.5622,42600.0
2014-01-21 11:45:00,32.29,32.29,32.25,32.26,22200.0,24.5622,24.5622,24.5318,24.5394,22200.0
2014-01-21 11:50:00,32.26,32.26,32.21,32.22,55600.0,24.5394,24.5394,24.5014,24.509,55600.0
2014-01-21 11:55:00,32.21,32.24,32.21,32.23,17800.0,24.5014,24.5242,24.5014,24.5166,17800.0
2014-01-21 12:00:00,32.23,32.25,32.22,32.24,64800.0,24.5166,24.5318,24.509,24.5242,64800.0
2014-01-21 12:05:00,32.24,32.28,32.24,32.25,59000.0,24.5242,24.5546,24.5242,24.5318,59000.0
2014-01-21 12:10:00,32.25,32.28,32.24,32.27,13200.0,24.5318,24.5546,24.5242,24.547,13200.0
2014-01-21 12:15:00,32.27,32.31,32.27,32.3,15400.0,24.547,24.5774,24.547,24.5698,15400.0
2014-01-21 12:20:00,32.29,32.32,32.28,32.32,42200.0,24.5622,24.5851,24.5546,24.5851,42200.0
2014-01-21 12:25:00,32.32,32.35,32.32,32.33,91600.0,24.5851,24.6079,24.5851,24.5927,91600.0
2014-01-21 12:30:00,32.32,32.35,32.31,32.32,28800.0,24.5851,24.6079,24.5774,24.5851,28800.0
2014-01-21 12:35:00,32.32,32.38,32.32,32.38,115000.0,24.5851,24.6307,24.5851,24.6307,115000.0
2014-01-21 12:40:00,32.38,32.44,32.38,32.43,30200.0,24.6307,24.6763,24.6307,24.6687,30200.0
2014-01-21 12:45:00,32.43,32.44,32.43,32.43,21400.0,24.6687,24.6763,24.6687,24.6687,21400.0
2014-01-21 12:50:00,32.43,32.45,32.43,32.45,18200.0,24.6687,24.6839,24.6687,24.6839,18200.0
2014-01-21 12:55:00,32.45,32.46,32.42,32.43,61200.0,24.6839,24.6915,24.6611,24.6687,61200.0
2014-01-21 13:00:00,32.44,32.44,32.41,32.41,31200.0,24.6763,24.6763,24.6535,24.6535,31200.0
2014-01-21 13:05:00,32.41,32.46,32.41,32.45,23000.0,24.6535,24.6915,24.6535,24.6839,23000.0
2014-01-21 13:10:00,32.45,32.45,32.42,32.43,17600.0,24.6839,24.6839,24.6611,24.6687,17600.0
2014-01-21 13:15:00,32.43,32.43,32.4,32.41,16600.0,24.6687,24.6687,24.6459,24.6535,16600.0
2014-01-21 13:20:00,32.41,32.42,32.41,32.41,22600.0,24.6535,24.6611,24.6535,24.6535,22600.0
2014-01-21 13:25:00,32.42,32.44,32.42,32.42,22000.0,24.6611,24.6763,24.6611,24.6611,22000.0
2014-01-21 13:30:00,32.42,32.46,32.41,32.45,24800.0,24.6611,24.6915,24.6535,24.6839,24800.0
2014-01-21 13:35:00,32.45,32.46,32.44,32.46,17600.0,24.6839,24.6915,24.6763,24.6915,17600.0
2014-01-21 13:40:00,32.46,32.48,32.45,32.46,19800.0,24.6915,24.7068,24.6839,24.6915,19800.0
2014-01-21 13:45:00,32.46,32.47,32.45,32.45,16400.0,24.6915,24.6992,24.6839,24.6839,16400.0
2014-01-21 13:50:00,32.45,32.45,32.43,32.44,5800.0,24.6839,24.6839,24.6687,24.6763,5800.0
2014-01-21 13:55:00,32.44,32.45,32.43,32.43,22600.0,24.6763,24.6839,24.6687,24.6687,22600.0
2014-01-21 14:00:00,32.43,32.45,32.43,32.43,15200.0,24.6687,24.6839,24.6687,24.6687,15200.0
2014-01-21 14:05:00,32.43,32.43,32.42,32.43,17400.0,24.6687,24.6687,24.6611,24.6687,17400.0
2014-01-21 14:10:00,32.43,32.45,32.43,32.45,47600.0,24.6687,24.6839,24.6687,24.6839,47600.0
2014-01-21 14:15:00,32.46,32.46,32.42,32.44,49000.0,24.6915,24.6915,24.6611,24.6763,49000.0
2014-01-21 14:20:00,32.43,32.44,32.41,32.41,11400.0,24.6687,24.6763,24.6535,24.6535,11400.0
2014-01-21 14:25:00,32.41,32.41,32.4,32.4,12200.0,24.6535,24.6535,24.6459,24.6459,12200.0
2014-01-21 14:30:00,32.4,32.43,32.39,32.42,20800.0,24.6459,24.6687,24.6383,24.6611,20800.0
2014-01-21 14:35:00,32.43,32.47,32.43,32.46,26000.0,24.6687,24.6992,24.6687,24.6915,26000.0
2014-01-21 14:40:00,32.46,32.48,32.46,32.47,24400.0,24.6915,24.7068,24.6915,24.6992,24400.0
2014-01-21 14:45:00,32.47,32.48,32.46,32.47,37800.0,24.6992,24.7068,24.6915,24.6992,37800.0
2014-01-21 14:50:00,32.47,32.47,32.43,32.45,24600.0,24.6992,24.6992,24.6687,24.6839,24600.0
2014-01-21 14:55:00,32.45,32.45,32.43,32.44,34600.0,24.6839,24.6839,24.6687,24.6763,34600.0
2014-01-21 15:00:00,32.44,32.44,32.4,32.4,21200.0,24.6763,24.6763,24.6459,24.6459,21200.0
2014-01-21 15:05:00,32.4,32.42,32.4,32.41,30200.0,24.6459,24.6611,24.6459,24.6535,30200.0
2014-01-21 15:10:00,32.41,32.41,32.4,32.4,16800.0,24.6535,24.6535,24.6459,24.6459,16800.0
2014-01-21 15:15:00,32.41,32.41,32.38,32.4,23200.0,24.6535,24.6535,24.6307,24.6459,23200.0
2014-01-21 15:20:00,32.4,32.41,32.38,32.4,36400.0,24.6459,24.6535,24.6307,24.6459,36400.0
2014-01-21 15:25:00,32.41,32.41,32.37,32.37,49600.0,24.6535,24.6535,24.6231,24.6231,49600.0
2014-01-21 15:30:00,32.37,32.38,32.35,32.35,67600.0,24.6231,24.6307,24.6079,24.6079,67600.0
2014-01-21 15:35:00,32.35,32.37,32.34,32.37,75000.0,24.6079,24.6231,24.6003,24.6231,75000.0
2014-01-21 15:40:00,32.37,32.37,32.36,32.37,71800.0,24.6231,24.6231,24.6155,24.6231,71800.0
2014-01-21 15:45:00,32.37,32.4,32.35,32.38,184200.0,24.6231,24.6459,24.6079,24.6307,184200.0
2014-01-21 15:50:00,32.38,32.39,32.38,32.38,88800.0,24.6307,24.6383,24.6307,24.6307,88800.0
2014-01-21 15:55:00,32.38,32.42,32.38,32.42,314000.0,24.6307,24.6611,24.6307,24.6611,314000.0
2014-01-22 09:30:00,32.43,32.54,32.39,32.46,85400.0,24.6687,24.7524,24.6383,24.6915,85400.0
2014-01-22 09:35:00,32.48,32.49,32.34,32.34,41000.0,24.7068,24.7144,24.6003,24.6003,41000.0
2014-01-22 09:40:00,32.34,32.38,32.29,32.32,25400.0,24.6003,24.6307,24.5622,24.5851,25400.0
2014-01-22 09:45:00,32.34,32.44,32.32,32.4,30400.0,24.6003,24.6763,24.5851,24.6459,30400.0
2014-01-22 09:50:00,32.4,32.41,32.32,32.36,26800.0,24.6459,24.6535,24.5851,24.6155,26800.0
2014-01-22 09:55:00,32.35,32.35,32.32,32.33,21000.0,24.6079,24.6079,24.5851,24.5927,21000.0
2014-01-22 10:00:00,32.32,32.35,32.27,32.29,37000.0,24.5851,24.6079,24.547,24.5622,37000.0
2014-01-22 10:05:00,32.29,32.3,32.26,32.26,26600.0,24.5622,24.5698,24.5394,24.5394,26600.0
2014-01-22 10:10:00,32.26,32.28,32.23,32.24,63600.0,24.5394,24.5546,24.5166,24.5242,63600.0
2014-01-22 10:15:00,32.24,32.24,32.2,32.22,33200.0,24.5242,24.5242,24.4938,24.509,33200.0
2014-01-22 10:20:00,32.22,32.24,32.22,32.24,27000.0,24.509,24.5242,24.509,24.5242,27000.0
2014-01-22 10:25:00,32.24,32.29,32.23,32.26,49200.0,24.5242,24.5622,24.5166,24.5394,49200.0
2014-01-22 10:30:00,32.25,32.25,32.16,32.16,41400.0,24.5318,24.5318,24.4633,24.4633,41400.0
2014-01-22 10:35:00,32.16,32.17,32.13,32.15,53600.0,24.4633,24.4709,24.4405,24.4557,53600.0
2014-01-22 10:40:00,32.15,32.18,32.13,32.15,17000.0,24.4557,24.4786,24.4405,24.4557,17000.0
2014-01-22 10:45:00,32.13,32.17,32.13,32.13,68400.0,24.4405,24.4709,24.4405,24.4405,68400.0
2014-01-22 10:50:00,32.13,32.17,32.13,32.13,25600.0,24.4405,24.4709,24.4405,24.4405,25600.0
2014-01-22 10:55:00,32.14,32.19,32.13,32.18,30200.0,24.4481,24.4862,24.4405,24.4786,30200.0
2014-01-22 11:00:00,32.18,32.2,32.18,32.19,37200.0,24.4786,24.4938,24.4786,24.4862,37200.0
2014-01-22 11:05:00,32.2,32.24,32.2,32.24,41800.0,24.4938,24.5242,24.4938,24.5242,41800.0
2014-01-22 11:10:00,32.24,32.26,32.24,32.26,26400.0,24.5242,24.5394,24.5242,24.5394,26400.0
2014-01-22 11:15:00,32.26,32.27,32.25,32.26,25400.0,24.5394,24.547,24.5318,24.5394,25400.0
2014-01-22 11:20:00,32.25,32.25,32.21,32.24,29200.0,24.5318,24.5318,24.5014,24.5242,29200.0
2014-01-22 11:25:00,32.24,32.26,32.23,32.23,16200.0,24.5242,24.5394,24.5166,24.5166,16200.0
2014-01-22 11:30:00,32.23,32.26,32.21,32.21,23200.0,24.5166,24.5394,24.5014,24.5014,23200.0
2014-01-22 11:35:00,32.21,32.21,32.2,32.21,23800.0,24.5014,24.5014,24.4938,24.5014,23800.0
2014-01-22 11:40:00,32.22,32.25,32.22,32.24,12400.0,24.509,24.5318,24.509,24.5242,12400.0
2014-01-22 11:45:00,32.25,32.26,32.21,32.22,9400.0,24.5318,24.5394,24.5014,24.509,9400.0
2014-01-22 11:50:00,32.22,32.22,32.2,32.21,14600.0,24.509,24.509,24.4938,24.5014,14600.0
2014-01-22 11:55:00,32.22,32.23,32.19,32.2,12800.0,24.509,24.5166,24.4862,24.4938,12800.0
2014-01-22 12:00:00,32.21,32.23,32.2,32.23,16800.0,24.5014,24.5166,24.4938,24.5166,16800.0
2014-01-22 12:05:00,32.23,32.24,32.23,32.24,7600.0,24.5166,24.5242,24.5166,24.5242,7600.0
2014-01-22 12:10:00,32.24,32.27,32.24,32.27,38400.0,24.5242,24.547,24.5242,24.547,38400.0
2014-01-22 12:15:00,32.27,32.27,32.26,32.26,10600.0,24.547,24.547,24.5394,24.5394,10600.0
2014-01-22 12:20:00,32.27,32.28,32.26,32.26,19400.0,24.547,24.5546,24.5394,24.5394,19400.0
2014-01-22 12:25:00,32.27,32.27,32.26,32.26,18600.0,24.547,24.547,24.5394,24.5394,18600.0
2014-01-22 12:30:00,32.27,32.29,32.26,32.28,25600.0,24.547,24.5622,24.5394,24.5546,25600.0
2014-01-22 12:35:00,32.29,32.31,32.29,32.31,36000.0,24.5622,24.5774,24.5622,24.5774,36000.0
2014-01-22 12:40:00,32.31,32.32,32.3,32.3,19400.0,24.5774,24.5851,24.5698,24.5698,19400.0
2014-01-22 12:45:00,32.3,32.3,32.29,32.29,15000.0,24.5698,24.5698,24.5622,24.5622,15000.0
2014-01-22 12:50:00,32.28,32.28,32.26,32.27,17200.0,24.5546,24.5546,24.5394,24.547,17200.0
2014-01-22 12:55:00,32.27,32.29,32.26,32.28,31400.0,24.547,24.5622,24.5394,24.5546,31400.0
2014-01-22 13:00:00,32.27,32.28,32.25,32.26,25200.0,24.547,24.5546,24.5318,24.5394,25200.0
2014-01-22 13:05:00,32.25,32.27,32.24,32.27,16800.0,24.5318,24.547,24.5242,24.547,16800.0
2014-01-22 13:10:00,32.27,32.31,32.27,32.3,19400.0,24.547,24.5774,24.547,24.5698,19400.0
2014-01-22 13:15:00,32.29,32.31,32.29,32.3,8400.0,24.5622,24.5774,24.5622,24.5698,8400.0
2014-01-22 13:20:00,32.31,32.31,32.29,32.29,16000.0,24.5774,24.5774,24.5622,24.5622,16000.0
2014-01-22 13:25:00,32.29,32.29,32.28,32.29,12000.0,24.5622,24.5622,24.5546,24.5622,12000.0
2014-01-22 13:30:00,32.29,32.29,32.24,32.24,17000.0,24.5622,24.5622,24.5242,24.5242,17000.0
2014-01-22 13:35:00,32.24,32.25,32.24,32.25,29000.0,24.5242,24.5318,24.5242,24.5318,29000.0
2014-01-22 13:40:00,32.25,32.25,32.23,32.23,13400.0,24.5318,24.5318,24.5166,24.5166,13400.0
2014-01-22 13:45:00,32.23,32.26,32.23,32.24,30400.0,24.5166,24.5394,24.5166,24.5242,30400.0
2014-01-22 13:50:00,32.23,32.24,32.23,32.24,10200.0,24.5166,24.5242,24.5166,24.5242,10200.0
2014-01-22 13:55:00,32.24,32.24,32.23,32.23,20000.0,24.5242,24.5242,24.5166,24.5166,20000.0
2014-01-22 14:00:00,32.23,32.25,32.23,32.24,19600.0,24.5166,24.5318,24.5166,24.5242,19600.0
2014-01-22 14:05:00,32.24,32.25,32.24,32.25,24400.0,24.5242,24.5318,24.5242,24.5318,24400.0
2014-01-22 14:10:00,32.25,32.25,32.24,32.24,18600.0,24.5318,24.5318,24.5242,24.5242,18600.0
2014-01-22 14:15:00,32.24,32.25,32.24,32.24,23000.0,24.5242,24.5318,24.5242,24.5242,23000.0
2014-01-22 14:20:00,32.25,32.25,32.24,32.24,16200.0,24.5318,24.5318,24.5242,24.5242,16200.0
2014-01-22 14:25:00,32.24,32.25,32.24,32.24,9400.0,24.5242,24.5318,24.5242,24.5242,9400.0
2014-01-22 14:30:00,32.24,32.25,32.24,32.24,28000.0,24.5242,24.5318,24.5242,24.5242,28000.0
2014-01-22 14:35:00,32.24,32.26,32.24,32.25,23400.0,24.5242,24.5394,24.5242,24.5318,23400.0
2014-01-22 14:40:00,32.24,32.25,32.24,32.24,17600.0,24.5242,24.5318,24.5242,24.5242,17600.0
2014-01-22 14:45:00,32.24,32.25,32.23,32.24,22000.0,24.5242,24.5318,24.5166,24.5242,22000.0
2014-01-22 14:50:00,32.24,32.24,32.22,32.22,23000.0,24.5242,24.5242,24.509,24.509,23000.0
2014-01-22 14:55:00,32.22,32.26,32.21,32.24,44200.0,24.509,24.5394,24.5014,24.5242,44200.0
2014-01-22 15:00:00,32.25,32.25,32.24,32.24,21600.0,24.5318,24.5318,24.5242,24.5242,21600.0
2014-01-22 15:05:00,32.24,32.25,32.24,32.24,26800.0,24.5242,24.5318,24.5242,24.5242,26800.0
2014-01-22 15:10:00,32.24,32.24,32.23,32.24,29800.0,24.5242,24.5242,24.5166,24.5242,29800.0
2014-01-22 15:15:00,32.24,32.24,32.24,32.24,29600.0,24.5242,24.5242,24.5242,24.5242,29600.0
2014-01-22 15:20:00,32.24,32.26,32.24,32.24,52400.0,24.5242,24.5394,24.5242,24.5242,52400.0
2014-01-22 15:25:00,32.25,32.26,32.22,32.22,94600.0,24.5318,24.5394,24.509,24.509,94600.0
2014-01-22 15:30:00,32.22,32.24,32.21,32.23,43400.0,24.509,24.5242,24.5014,24.5166,43400.0
2014-01-22 15:35:00,32.23,32.26,32.23,32.25,44400.0,24.5166,24.5394,24.5166,24.5318,44400.0
2014-01-22 15:40:00,32.25,32.26,32.21,32.21,42600.0,24.5318,24.5394,24.5014,24.5014,42600.0
2014-01-22 15:45:00,32.21,32.26,32.21,32.25,82600.0,24.5014,24.5394,24.5014,24.5318,82600.0
2014-01-22 15:50:00,32.25,32.25,32.21,32.22,64000.0,24.5318,24.5318,24.5014,24.509,64000.0
2014-01-22 15:55:00,32.22,32.23,32.2,32.21,139800.0,24.509,24.5166,24.4938,24.5014,139800.0
2014-01-23 09:30:00,32.1,32.15,31.86,31.99,231600.0,24.4177,24.4557,24.2351,24.334,231600.0
2014-01-23 09:35:00,31.99,32.07,31.97,31.99,64000.0,24.334,24.3949,24.3188,24.334,64000.0
2014-01-23 09:40:00,31.98,32.0,31.92,31.94,48800.0,24.3264,24.3416,24.2808,24.296,48800.0
2014-01-23 09:45:00,31.96,31.98,31.88,31.95,66800.0,24.3112,24.3264,24.2504,24.3036,66800.0
2014-01-23 09:50:00,31.93,31.94,31.88,31.9,28200.0,24.2884,24.296,24.2504,24.2656,28200.0
2014-01-23 09:55:00,31.89,31.9,31.82,31.82,50000.0,24.258,24.2656,24.2047,24.2047,50000.0
2014-01-23 10:00:00,31.83,31.9,31.8,31.8,43400.0,24.2123,24.2656,24.1895,24.1895,43400.0
2014-01-23 10:05:00,31.82,31.85,31.76,31.84,78600.0,24.2047,24.2275,24.1591,24.2199,78600.0
2014-01-23 10:10:00,31.83,31.89,31.8,31.8,136800.0,24.2123,24.258,24.1895,24.1895,136800.0
2014-01-23 10:15:00,31.81,31.85,31.77,31.82,46400.0,24.1971,24.2275,24.1667,24.2047,46400.0
2014-01-23 10:20:00,31.81,31.83,31.8,31.8,15800.0,24.1971,24.2123,24.1895,24.1895,15800.0
2014-01-23 10:25:00,31.8,31.8,31.77,31.78,19800.0,24.1895,24.1895,24.1667,24.1743,19800.0
2014-01-23 10:30:00,31.77,31.78,31.72,31.77,46400.0,24.1667,24.1743,24.1286,24.1667,46400.0
2014-01-23 10:35:00,31.78,31.81,31.77,31.77,65000.0,24.1743,24.1971,24.1667,24.1667,65000.0
2014-01-23 10:40:00,31.76,31.79,31.75,31.79,21800.0,24.1591,24.1819,24.1515,24.1819,21800.0
2014-01-23 10:45:00,31.78,31.8,31.76,31.79,23400.0,24.1743,24.1895,24.1591,24.1819,23400.0
2014-01-23 10:50:00,31.79,31.79,31.73,31.75,58600.0,24.1819,24.1819,24.1363,24.1515,58600.0
2014-01-23 10:55:00,31.75,31.77,31.73,31.73,12000.0,24.1515,24.1667,24.1363,24.1363,12000.0
2014-01-23 11:00:00,31.74,31.74,31.68,31.69,34200.0,24.1439,24.1439,24.0982,24.1058,34200.0
2014-01-23 11:05:00,31.69,31.71,31.67,31.68,40600.0,24.1058,24.121,24.0906,24.0982,40600.0
2014-01-23 11:10:00,31.68,31.68,31.66,31.67,20200.0,24.0982,24.0982,24.083,24.0906,20200.0
2014-01-23 11:15:00,31.67,31.74,31.66,31.73,44000.0,24.0906,24.1439,24.083,24.1363,44000.0
2014-01-23 11:20:00,31.73,31.73,31.7,31.71,21200.0,24.1363,24.1363,24.1134,24.121,21200.0
2014-01-23 11:25:00,31.72,31.73,31.7,31.72,39200.0,24.1286,24.1363,24.1134,24.1286,39200.0
2014-01-23 11:30:00,31.72,31.73,31.71,31.72,20000.0,24.1286,24.1363,24.121,24.1286,20000.0
2014-01-23 11:35:00,31.71,31.72,31.69,31.71,44400.0,24.121,24.1286,24.1058,24.121,44400.0
2014-01-23 11:40:00,31.7,31.73,31.7,31.73,18000.0,24.1134,24.1363,24.1134,24.1363,18000.0
2014-01-23 11:45:00,31.73,31.75,31.73,31.74,23200.0,24.1363,24.1515,24.1363,24.1439,23200.0
2014-01-23 11:50:00,31.74,31.77,31.74,31.76,10200.0,24.1439,24.1667,24.1439,24.1591,10200.0
2014-01-23 11:55:00,31.77,31.78,31.75,31.78,14800.0,24.1667,24.1743,24.1515,24.1743,14800.0
2014-01-23 12:00:00,31.79,31.79,31.76,31.78,20000.0,24.1819,24.1819,24.1591,24.1743,20000.0
2014-01-23 12:05:00,31.76,31.77,31.74,31.75,22600.0,24.1591,24.1667,24.1439,24.1515,22600.0
2014-01-23 12:10:00,31.75,31.77,31.73,31.75,15000.0,24.1515,24.1667,24.1363,24.1515,15000.0
2014-01-23 12:15:00,31.75,31.76,31.74,31.75,11400.0,24.1515,24.1591,24.1439,24.1515,11400.0
2014-01-23 12:20:00,31.75,31.75,31.7,31.71,21600.0,24.1515,24.1515,24.1134,24.121,21600.0
2014-01-23 12:25:00,31.71,31.71,31.69,31.7,33000.0,24.121,24.121,24.1058,24.1134,33000.0
2014-01-23 12:30:00,31.7,31.72,31.69,31.7,38600.0,24.1134,24.1286,24.1058,24.1134,38600.0
2014-01-23 12:35:00,31.7,31.77,31.7,31.76,19400.0,24.1134,24.1667,24.1134,24.1591,19400.0
2014-01-23 12:40:00,31.77,31.8,31.77,31.79,20600.0,24.1667,24.1895,24.1667,24.1819,20600.0
2014-01-23 12:45:00,31.78,31.79,31.78,31.79,6200.0,24.1743,24.1819,24.1743,24.1819,6200.0
2014-01-23 12:50:00,31.79,31.79,31.77,31.77,13400.0,24.1819,24.1819,24.1667,24.1667,13400.0
2014-01-23 12:55:00,31.77,31.77,31.74,31.75,17800.0,24.1667,24.1667,24.1439,24.1515,17800.0
2014-01-23 13:00:00,31.75,31.75,31.69,31.72,42800.0,24.1515,24.1515,24.1058,24.1286,42800.0
2014-01-23 13:05:00,31.72,31.73,31.71,31.72,17200.0,24.1286,24.1363,24.121,24.1286,17200.0
2014-01-23 13:10:00,31.72,31.73,31.69,31.69,15400.0,24.1286,24.1363,24.1058,24.1058,15400.0
2014-01-23 13:15:00,31.7,31.75,31.7,31.72,16800.0,24.1134,24.1515,24.1134,24.1286,16800.0
2014-01-23 13:20:00,31.71,31.71,31.69,31.71,14000.0,24.121,24.121,24.1058,24.121,14000.0
2014-01-23 13:25:00,31.72,31.72,31.69,31.7,27800.0,24.1286,24.1286,24.1058,24.1134,27800.0
2014-01-23 13:30:00,31.7,31.71,31.68,31.71,33200.0,24.1134,24.121,24.0982,24.121,33200.0
2014-01-23 13:35:00,31.71,31.72,31.7,31.7,30000.0,24.121,24.1286,24.1134,24.1134,30000.0
2014-01-23 13:40:00,31.7,31.71,31.66,31.67,47800.0,24.1134,24.121,24.083,24.0906,47800.0
2014-01-23 13:45:00,31.67,31.68,31.64,31.64,40600.0,24.0906,24.0982,24.0678,24.0678,40600.0
2014-01-23 13:50:00,31.64,31.67,31.63,31.66,11400.0,24.0678,24.0906,24.0602,24.083,11400.0
2014-01-23 13:55:00,31.66,31.67,31.64,31.64,13000.0,24.083,24.0906,24.0678,24.0678,13000.0
2014-01-23 14:00:00,31.64,31.69,31.64,31.68,19600.0,24.0678,24.1058,24.0678,24.0982,19600.0
2014-01-23 14:05:00,31.68,31.68,31.68,31.68,8400.0,24.0982,24.0982,24.0982,24.0982,8400.0
2014-01-23 14:10:00,31.68,31.68,31.67,31.67,11800.0,24.0982,24.0982,24.0906,24.0906,11800.0
2014-01-23 14:15:00,31.67,31.7,31.67,31.69,37200.0,24.0906,24.1134,24.0906,24.1058,37200.0
2014-01-23 14:20:00,31.68,31.72,31.68,31.71,45800.0,24.0982,24.1286,24.0982,24.121,45800.0
2014-01-23 14:25:00,31.71,31.72,31.7,31.7,23400.0,24.121,24.1286,24.1134,24.1134,23400.0
2014-01-23 14:30:00,31.7,31.73,31.7,31.72,32000.0,24.1134,24.1363,24.1134,24.1286,32000.0
2014-01-23 14:35:00,31.72,31.73,31.7,31.7,23800.0,24.1286,24.1363,24.1134,24.1134,23800.0
2014-01-23 14:40:00,31.7,31.71,31.7,31.7,19600.0,24.1134,24.121,24.1134,24.1134,19600.0
2014-01-23 14:45:00,31.7,31.73,31.7,31.72,45000.0,24.1134,24.1363,24.1134,24.1286,45000.0
2014-01-23 14:50:00,31.72,31.73,31.71,31.73,29000.0,24.1286,24.1363,24.121,24.1363,29000.0
2014-01-23 14:55:00,31.73,31.75,31.73,31.74,60200.0,24.1363,24.1515,24.1363,24.1439,60200.0
2014-01-23 15:00:00,31.74,31.75,31.73,31.74,28000.0,24.1439,24.1515,24.1363,24.1439,28000.0
2014-01-23 15:05:00,31.74,31.75,31.73,31.73,46200.0,24.1439,24.1515,24.1363,24.1363,46200.0
2014-01-23 15:10:00,31.73,31.74,31.71,31.72,16200.0,24.1363,24.1439,24.121,24.1286,16200.0
2014-01-23 15:15:00,31.72,31.73,31.71,31.72,24400.0,24.1286,24.1363,24.121,24.1286,24400.0
2014-01-23 15:20:00,31.72,31.74,31.72,31.73,31000.0,24.1286,24.1439,24.1286,24.1363,31000.0
2014-01-23 15:25:00,31.73,31.74,31.72,31.74,55400.0,24.1363,24.1439,24.1286,24.1439,55400.0
2014-01-23 15:30:00,31.73,31.74,31.72,31.73,43600.0,24.1363,24.1439,24.1286,24.1363,43600.0
2014-01-23 15:35:00,31.74,31.8,31.74,31.76,55800.0,24.1439,24.1895,24.1439,24.1591,55800.0
2014-01-23 15:40:00,31.76,31.79,31.75,31.78,85400.0,24.1591,24.1819,24.1515,24.1743,85400.0
2014-01-23 15:45:00,31.78,31.8,31.74,31.74,190200.0,24.1743,24.1895,24.1439,24.1439,190200.0
2014-01-23 15:50:00,31.74,31.78,31.74,31.75,125800.0,24.1439,24.1743,24.1439,24.1515,125800.0
2014-01-23 15:55:00,31.75,31.78,31.75,31.78,214000.0,24.1515,24.1743,24.1515,24.1743,214000.0
2014-01-24 09:30:00,31.65,31.77,31.59,31.73,164000.0,24.0754,24.1667,24.0298,24.1363,164000.0
2014-01-24 09:35:00,31.73,31.73,31.62,31.67,58400.0,24.1363,24.1363,24.0526,24.0906,58400.0
2014-01-24 09:40:00,31.68,31.69,31.65,31.67,52200.0,24.0982,24.1058,24.0754,24.0906,52200.0
2014-01-24 09:45:00,31.67,31.76,31.65,31.75,65600.0,24.0906,24.1591,24.0754,24.1515,65600.0
2014-01-24 09:50:00,31.76,31.76,31.68,31.69,29800.0,24.1591,24.1591,24.0982,24.1058,29800.0
2014-01-24 09:55:00,31.68,31.74,31.67,31.7,29200.0,24.0982,24.1439,24.0906,24.1134,29200.0
2014-01-24 10:00:00,31.68,31.74,31.65,31.71,41600.0,24.0982,24.1439,24.0754,24.121,41600.0
2014-01-24 10:05:00,31.71,31.81,31.71,31.79,195000.0,24.121,24.1971,24.121,24.1819,195000.0
2014-01-24 10:10:00,31.79,31.8,31.77,31.77,130800.0,24.1819,24.1895,24.1667,24.1667,130800.0
2014-01-24 10:15:00,31.77,31.79,31.7,31.72,189400.0,24.1667,24.1819,24.1134,24.1286,189400.0
2014-01-24 10:20:00,31.71,31.72,31.67,31.68,52400.0,24.121,24.1286,24.0906,24.0982,52400.0
2014-01-24 10:25:00,31.68,31.69,31.63,31.69,78800.0,24.0982,24.1058,24.0602,24.1058,78800.0
2014-01-24 10:30:00,31.7,31.7,31.47,31.53,192600.0,24.1134,24.1134,23.9385,23.9841,192600.0
2014-01-24 10:35:00,31.52,31.58,31.52,31.55,109200.0,23.9765,24.0222,23.9765,23.9993,109200.0
2014-01-24 10:40:00,31.55,31.55,31.43,31.44,122000.0,23.9993,23.9993,23.908,23.9157,122000.0
2014-01-24 10:45:00,31.45,31.5,31.45,31.5,89400.0,23.9233,23.9613,23.9233,23.9613,89400.0
2014-01-24 10:50:00,31.5,31.59,31.5,31.57,65200.0,23.9613,24.0298,23.9613,24.0145,65200.0
2014-01-24 10:55:00,31.56,31.59,31.55,31.58,69600.0,24.0069,24.0298,23.9993,24.0222,69600.0
2014-01-24 11:00:00,31.59,31.61,31.57,31.59,55000.0,24.0298,24.045,24.0145,24.0298,55000.0
2014-01-24 11:05:00,31.59,31.61,31.53,31.53,91600.0,24.0298,24.045,23.9841,23.9841,91600.0
2014-01-24 11:10:00,31.52,31.56,31.51,31.54,94200.0,23.9765,24.0069,23.9689,23.9917,94200.0
2014-01-24 11:15:00,31.53,31.57,31.53,31.55,39800.0,23.9841,24.0145,23.9841,23.9993,39800.0
2014-01-24 11:20:00,31.55,31.57,31.53,31.53,33200.0,23.9993,24.0145,23.9841,23.9841,33200.0
2014-01-24 11:25:00,31.53,31.54,31.5,31.52,180600.0,23.9841,23.9917,23.9613,23.9765,180600.0
2014-01-24 11:30:00,31.52,31.58,31.52,31.56,66400.0,23.9765,24.0222,23.9765,24.0069,66400.0
2014-01-24 11:35:00,31.56,31.57,31.54,31.56,30600.0,24.0069,24.0145,23.9917,24.0069,30600.0
2014-01-24 11:40:00,31.56,31.58,31.54,31.54,37400.0,24.0069,24.0222,23.9917,23.9917,37400.0
2014-01-24 11:45:00,31.54,31.54,31.5,31.54,31800.0,23.9917,23.9917,23.9613,23.9917,31800.0
2014-01-24 11:50:00,31.54,31.56,31.52,31.53,34400.0,23.9917,24.0069,23.9765,23.9841,34400.0
2014-01-24 11:55:00,31.53,31.57,31.53,31.55,33200.0,23.9841,24.0145,23.9841,23.9993,33200.0
2014-01-24 12:00:00,31.55,31.55,31.47,31.48,35200.0,23.9993,23.9993,23.9385,23.9461,35200.0
2014-01-24 12:05:00,31.47,31.5,31.46,31.49,73400.0,23.9385,23.9613,23.9309,23.9537,73400.0
2014-01-24 12:10:00,31.48,31.5,31.47,31.49,42200.0,23.9461,23.9613,23.9385,23.9537,42200.0
2014-01-24 12:15:00,31.49,31.5,31.47,31.48,49800.0,23.9537,23.9613,23.9385,23.9461,49800.0
2014-01-24 12:20:00,31.48,31.5,31.47,31.5,33000.0,23.9461,23.9613,23.9385,23.9613,33000.0
2014-01-24 12:25:00,31.5,31.55,31.5,31.53,35200.0,23.9613,23.9993,23.9613,23.9841,35200.0
2014-01-24 12:30:00,31.53,31.54,31.5,31.5,24200.0,23.9841,23.9917,23.9613,23.9613,24200.0
2014-01-24 12:35:00,31.5,31.52,31.48,31.5,37400.0,23.9613,23.9765,23.9461,23.9613,37400.0
2014-01-24 12:40:00,31.5,31.5,31.46,31.46,91600.0,23.9613,23.9613,23.9309,23.9309,91600.0
2014-01-24 12:45:00,31.46,31.46,31.39,31.39,96200.0,23.9309,23.9309,23.8776,23.8776,96200.0
2014-01-24 12:50:00,31.39,31.42,31.38,31.39,23600.0,23.8776,23.9004,23.87,23.8776,23600.0
2014-01-24 12:55:00,31.39,31.42,31.36,31.42,18800.0,23.8776,23.9004,23.8548,23.9004,18800.0
2014-01-24 13:00:00,31.42,31.42,31.37,31.37,20000.0,23.9004,23.9004,23.8624,23.8624,20000.0
2014-01-24 13:05:00,31.37,31.41,31.37,31.4,18200.0,23.8624,23.8928,23.8624,23.8852,18200.0
2014-01-24 13:10:00,31.4,31.42,31.39,31.42,40200.0,23.8852,23.9004,23.8776,23.9004,40200.0
2014-01-24 13:15:00,31.42,31.45,31.4,31.4,54000.0,23.9004,23.9233,23.8852,23.8852,54000.0
2014-01-24 13:20:00,31.41,31.42,31.37,31.4,54600.0,23.8928,23.9004,23.8624,23.8852,54600.0
2014-01-24 13:25:00,31.4,31.42,31.4,31.41,16600.0,23.8852,23.9004,23.8852,23.8928,16600.0
2014-01-24 13:30:00,31.41,31.41,31.39,31.4,30200.0,23.8928,23.8928,23.8776,23.8852,30200.0
2014-01-24 13:35:00,31.4,31.4,31.37,31.39,32200.0,23.8852,23.8852,23.8624,23.8776,32200.0
2014-01-24 13:40:00,31.39,31.4,31.37,31.38,17600.0,23.8776,23.8852,23.8624,23.87,17600.0
2014-01-24 13:45:00,31.38,31.4,31.35,31.4,33000.0,23.87,23.8852,23.8472,23.8852,33000.0
2014-01-24 13:50:00,31.4,31.41,31.4,31.41,24400.0,23.8852,23.8928,23.8852,23.8928,24400.0
2014-01-24 13:55:00,31.42,31.42,31.38,31.39,21200.0,23.9004,23.9004,23.87,23.8776,21200.0
2014-01-24 14:00:00,31.39,31.39,31.3,31.32,48800.0,23.8776,23.8776,23.8092,23.8244,48800.0
2014-01-24 14:05:00,31.32,31.35,31.29,31.31,31400.0,23.8244,23.8472,23.8016,23.8168,31400.0
2014-01-24 14:10:00,31.32,31.33,31.28,31.28,22800.0,23.8244,23.832,23.7939,23.7939,22800.0
2014-01-24 14:15:00,31.28,31.31,31.27,31.29,54600.0,23.7939,23.8168,23.7863,23.8016,54600.0
2014-01-24 14:20:00,31.29,31.3,31.26,31.28,55400.0,23.8016,23.8092,23.7787,23.7939,55400.0
2014-01-24 14:25:00,31.27,31.32,31.26,31.3,125400.0,23.7863,23.8244,23.7787,23.8092,125400.0
2014-01-24 14:30:00,31.3,31.36,31.3,31.33,45200.0,23.8092,23.8548,23.8092,23.832,45200.0
2014-01-24 14:35:00,31.32,31.34,31.29,31.3,29200.0,23.8244,23.8396,23.8016,23.8092,29200.0
2014-01-24 14:40:00,31.31,31.31,31.28,31.3,16600.0,23.8168,23.8168,23.7939,23.8092,16600.0
2014-01-24 14:45:00,31.31,31.31,31.25,31.29,32600.0,23.8168,23.8168,23.7711,23.8016,32600.0
2014-01-24 14:50:00,31.29,31.33,31.29,31.31,53400.0,23.8016,23.832,23.8016,23.8168,53400.0
2014-01-24 14:55:00,31.31,31.32,31.3,31.3,72000.0,23.8168,23.8244,23.8092,23.8092,72000.0
2014-01-24 15:00:00,31.31,31.31,31.25,31.25,81600.0,23.8168,23.8168,23.7711,23.7711,81600.0
2014-01-24 15:05:00,31.25,31.27,31.21,31.22,117600.0,23.7711,23.7863,23.7407,23.7483,117600.0
2014-01-24 15:10:00,31.23,31.23,31.16,31.18,114600.0,23.7559,23.7559,23.7027,23.7179,114600.0
2014-01-24 15:15:00,31.18,31.2,31.15,31.2,49800.0,23.7179,23.7331,23.6951,23.7331,49800.0
2014-01-24 15:20:00,31.2,31.2,31.17,31.19,59600.0,23.7331,23.7331,23.7103,23.7255,59600.0
2014-01-24 15:25:00,31.18,31.24,31.17,31.24,107600.0,23.7179,23.7635,23.7103,23.7635,107600.0
2014-01-24 15:30:00,31.23,31.25,31.21,31.24,65800.0,23.7559,23.7711,23.7407,23.7635,65800.0
2014-01-24 15:35:00,31.24,31.28,31.24,31.25,140000.0,23.7635,23.7939,23.7635,23.7711,140000.0
2014-01-24 15:40:00,31.25,31.28,31.25,31.26,97800.0,23.7711,23.7939,23.7711,23.7787,97800.0
2014-01-24 15:45:00,31.26,31.27,31.17,31.17,153200.0,23.7787,23.7863,23.7103,23.7103,153200.0
2014-01-24 15:50:00,31.17,31.23,31.17,31.21,155400.0,23.7103,23.7559,23.7103,23.7407,155400.0
2014-01-24 15:55:00,31.21,31.23,31.15,31.15,320600.0,23.7407,23.7559,23.6951,23.6951,320600.0
2014-01-27 09:30:00,31.09,31.29,31.09,31.13,159200.0,23.6494,23.8016,23.6494,23.6798,159200.0
2014-01-27 09:35:00,31.15,31.17,31.09,31.15,40000.0,23.6951,23.7103,23.6494,23.6951,40000.0
2014-01-27 09:40:00,31.14,31.23,31.12,31.14,38400.0,23.6875,23.7559,23.6722,23.6875,38400.0
2014-01-27 09:45:00,31.14,31.18,31.07,31.07,53200.0,23.6875,23.7179,23.6342,23.6342,53200.0
2014-01-27 09:50:00,31.06,31.06,31.01,31.04,50400.0,23.6266,23.6266,23.5886,23.6114,50400.0
2014-01-27 09:55:00,31.02,31.12,31.02,31.07,38400.0,23.5962,23.6722,23.5962,23.6342,38400.0
2014-01-27 10:00:00,31.06,31.08,31.02,31.03,55000.0,23.6266,23.6418,23.5962,23.6038,55000.0
2014-01-27 10:05:00,31.04,31.05,30.98,31.04,170000.0,23.6114,23.619,23.5657,23.6114,170000.0
2014-01-27 10:10:00,31.03,31.05,30.99,31.02,112400.0,23.6038,23.619,23.5734,23.5962,112400.0
2014-01-27 10:15:00,31.02,31.05,30.99,31.0,73200.0,23.5962,23.619,23.5734,23.581,73200.0
2014-01-27 10:20:00,31.0,31.02,30.99,30.99,74200.0,23.581,23.5962,23.5734,23.5734,74200.0
2014-01-27 10:25:00,30.99,31.05,30.96,30.97,102200.0,23.5734,23.619,23.5505,23.5581,102200.0
2014-01-27 10:30:00,30.97,31.0,30.96,30.99,78000.0,23.5581,23.581,23.5505,23.5734,78000.0
2014-01-27 10:35:00,30.99,31.0,30.95,30.98,112800.0,23.5734,23.581,23.5429,23.5657,112800.0
2014-01-27 10:40:00,30.97,30.99,30.96,30.98,77600.0,23.5581,23.5734,23.5505,23.5657,77600.0
2014-01-27 10:45:00,30.98,30.99,30.98,30.98,96600.0,23.5657,23.5734,23.5657,23.5657,96600.0
2014-01-27 10:50:00,30.98,30.99,30.97,30.98,63800.0,23.5657,23.5734,23.5581,23.5657,63800.0
2014-01-27 10:55:00,30.98,30.99,30.92,30.92,67000.0,23.5657,23.5734,23.5201,23.5201,67000.0
2014-01-27 11:00:00,30.92,30.97,30.91,30.93,53800.0,23.5201,23.5581,23.5125,23.5277,53800.0
2014-01-27 11:05:00,30.93,30.96,30.93,30.95,105000.0,23.5277,23.5505,23.5277,23.5429,105000.0
2014-01-27 11:10:00,30.95,30.96,30.92,30.93,65800.0,23.5429,23.5505,23.5201,23.5277,65800.0
2014-01-27 11:15:00,30.93,30.98,30.93,30.96,45200.0,23.5277,23.5657,23.5277,23.5505,45200.0
2014-01-27 11:20:00,30.96,30.96,30.92,30.94,30000.0,23.5505,23.5505,23.5201,23.5353,30000.0
2014-01-27 11:25:00,30.93,30.95,30.89,30.9,37800.0,23.5277,23.5429,23.4973,23.5049,37800.0
2014-01-27 11:30:00,30.91,30.91,30.86,30.9,41600.0,23.5125,23.5125,23.4745,23.5049,41600.0
2014-01-27 11:35:00,30.9,30.9,30.83,30.88,45200.0,23.5049,23.5049,23.4516,23.4897,45200.0
2014-01-27 11:40:00,30.87,30.93,30.87,30.92,39600.0,23.4821,23.5277,23.4821,23.5201,39600.0
2014-01-27 11:45:00,30.91,30.92,30.88,30.88,20800.0,23.5125,23.5201,23.4897,23.4897,20800.0
2014-01-27 11:50:00,30.87,30.89,30.8,30.81,61200.0,23.4821,23.4973,23.4288,23.4364,61200.0
2014-01-27 11:55:00,30.8,30.81,30.79,30.81,52600.0,23.4288,23.4364,23.4212,23.4364,52600.0
2014-01-27 12:00:00,30.81,30.84,30.79,30.84,51400.0,23.4364,23.4593,23.4212,23.4593,51400.0
2014-01-27 12:05:00,30.84,30.84,30.78,30.82,43600.0,23.4593,23.4593,23.4136,23.444,43600.0
2014-01-27 12:10:00,30.82,30.82,30.77,30.8,34200.0,23.444,23.444,23.406,23.4288,34200.0
2014-01-27 12:15:00,30.8,30.81,30.75,30.76,37600.0,23.4288,23.4364,23.3908,23.3984,37600.0
2014-01-27 12:20:00,30.75,30.75,30.67,30.74,108800.0,23.3908,23.3908,23.3299,23.3832,108800.0
2014-01-27 12:25:00,30.74,30.83,30.74,30.81,49000.0,23.3832,23.4516,23.3832,23.4364,49000.0
2014-01-27 12:30:00,30.81,30.81,30.75,30.76,24600.0,23.4364,23.4364,23.3908,23.3984,24600.0
2014-01-27 12:35:00,30.77,30.82,30.75,30.81,33600.0,23.406,23.444,23.3908,23.4364,33600.0
2014-01-27 12:40:00,30.81,30.86,30.8,30.86,22600.0,23.4364,23.4745,23.4288,23.4745,22600.0
2014-01-27 12:45:00,30.86,30.9,30.83,30.89,50000.0,23.4745,23.5049,23.4516,23.4973,50000.0
2014-01-27 12:50:00,30.89,30.92,30.89,30.9,29800.0,23.4973,23.5201,23.4973,23.5049,29800.0
2014-01-27 12:55:00,30.89,30.89,30.83,30.83,19800.0,23.4973,23.4973,23.4516,23.4516,19800.0
2014-01-27 13:00:00,30.82,30.88,30.82,30.88,39200.0,23.444,23.4897,23.444,23.4897,39200.0
2014-01-27 13:05:00,30.88,30.92,30.87,30.9,52400.0,23.4897,23.5201,23.4821,23.5049,52400.0
2014-01-27 13:10:00,30.91,30.98,30.9,30.95,62800.0,23.5125,23.5657,23.5049,23.5429,62800.0
2014-01-27 13:15:00,30.96,31.0,30.96,30.98,47200.0,23.5505,23.581,23.5505,23.5657,47200.0
2014-01-27 13:20:00,30.98,30.98,30.88,30.88,79000.0,23.5657,23.5657,23.4897,23.4897,79000.0
2014-01-27 13:25:00,30.86,30.89,30.85,30.89,27800.0,23.4745,23.4973,23.4669,23.4973,27800.0
2014-01-27 13:30:00,30.89,30.91,30.86,30.86,40600.0,23.4973,23.5125,23.4745,23.4745,40600.0
2014-01-27 13:35:00,30.86,30.93,30.86,30.93,32000.0,23.4745,23.5277,23.4745,23.5277,32000.0
2014-01-27 13:40:00,30.92,31.02,30.91,31.01,44600.0,23.5201,23.5962,23.5125,23.5886,44600.0
2014-01-27 13:45:00,31.0,31.07,31.0,31.05,41200.0,23.581,23.6342,23.581,23.619,41200.0
2014-01-27 13:50:00,31.05,31.07,31.04,31.05,36600.0,23.619,23.6342,23.6114,23.619,36600.0
2014-01-27 13:55:00,31.05,31.07,31.02,31.03,33800.0,23.619,23.6342,23.5962,23.6038,33800.0
2014-01-27 14:00:00,31.03,31.09,31.03,31.06,41000.0,23.6038,23.6494,23.6038,23.6266,41000.0
2014-01-27 14:05:00,31.06,31.08,31.03,31.03,35800.0,23.6266,23.6418,23.6038,23.6038,35800.0
2014-01-27 14:10:00,31.02,31.05,31.02,31.05,36600.0,23.5962,23.619,23.5962,23.619,36600.0
2014-01-27 14:15:00,31.05,31.06,31.02,31.02,38200.0,23.619,23.6266,23.5962,23.5962,38200.0
2014-01-27 14:20:00,31.03,31.04,30.99,31.0,35200.0,23.6038,23.6114,23.5734,23.581,35200.0
2014-01-27 14:25:00,31.0,31.03,31.0,31.02,44800.0,23.581,23.6038,23.581,23.5962,44800.0
2014-01-27 14:30:00,31.02,31.07,31.02,31.07,37800.0,23.5962,23.6342,23.5962,23.6342,37800.0
2014-01-27 14:35:00,31.07,31.11,31.07,31.11,33600.0,23.6342,23.6646,23.6342,23.6646,33600.0
2014-01-27 14:40:00,31.11,31.11,31.09,31.1,43600.0,23.6646,23.6646,23.6494,23.657,43600.0
2014-01-27 14:45:00,31.09,31.12,31.09,31.11,63800.0,23.6494,23.6722,23.6494,23.6646,63800.0
2014-01-27 14:50:00,31.11,31.14,31.11,31.14,52800.0,23.6646,23.6875,23.6646,23.6875,52800.0
2014-01-27 14:55:00,31.14,31.17,31.13,31.15,53000.0,23.6875,23.7103,23.6798,23.6951,53000.0
2014-01-27 15:00:00,31.15,31.16,31.09,31.1,39800.0,23.6951,23.7027,23.6494,23.657,39800.0
2014-01-27 15:05:00,31.09,31.1,31.07,31.09,54800.0,23.6494,23.657,23.6342,23.6494,54800.0
2014-01-27 15:10:00,31.09,31.11,31.09,31.1,106800.0,23.6494,23.6646,23.6494,23.657,106800.0
2014-01-27 15:15:00,31.1,31.13,31.1,31.12,50800.0,23.657,23.6798,23.657,23.6722,50800.0
2014-01-27 15:20:00,31.11,31.12,31.08,31.08,63800.0,23.6646,23.6722,23.6418,23.6418,63800.0
2014-01-27 15:25:00,31.07,31.08,31.04,31.04,41200.0,23.6342,23.6418,23.6114,23.6114,41200.0
2014-01-27 15:30:00,31.04,31.06,31.02,31.02,100400.0,23.6114,23.6266,23.5962,23.5962,100400.0
2014-01-27 15:35:00,31.02,31.08,31.02,31.07,67800.0,23.5962,23.6418,23.5962,23.6342,67800.0
2014-01-27 15:40:00,31.07,31.09,31.03,31.04,78600.0,23.6342,23.6494,23.6038,23.6114,78600.0
2014-01-27 15:45:00,31.04,31.05,31.01,31.02,143000.0,23.6114,23.619,23.5886,23.5962,143000.0
2014-01-27 15:50:00,31.02,31.04,30.95,30.96,125400.0,23.5962,23.6114,23.5429,23.5505,125400.0
2014-01-27 15:55:00,30.95,30.97,30.89,30.9,276600.0,23.5429,23.5581,23.4973,23.5049,276600.0
2014-01-28 09:30:00,30.92,31.11,30.92,31.11,102800.0,23.5201,23.6646,23.5201,23.6646,102800.0
2014-01-28 09:35:00,31.11,31.11,30.93,31.0,27400.0,23.6646,23.6646,23.5277,23.581,27400.0
2014-01-28 09:40:00,31.0,31.04,30.96,31.04,113200.0,23.581,23.6114,23.5505,23.6114,113200.0
2014-01-28 09:45:00,31.03,31.06,31.0,31.02,91000.0,23.6038,23.6266,23.581,23.5962,91000.0
2014-01-28 09:50:00,31.02,31.02,30.96,31.0,14600.0,23.5962,23.5962,23.5505,23.581,14600.0
2014-01-28 09:55:00,31.02,31.04,30.99,31.01,14400.0,23.5962,23.6114,23.5734,23.5886,14400.0
2014-01-28 10:00:00,31.01,31.13,31.01,31.13,29000.0,23.5886,23.6798,23.5886,23.6798,29000.0
2014-01-28 10:05:00,31.14,31.14,31.08,31.12,37000.0,23.6875,23.6875,23.6418,23.6722,37000.0
2014-01-28 10:10:00,31.11,31.12,31.09,31.1,49800.0,23.6646,23.6722,23.6494,23.657,49800.0
2014-01-28 10:15:00,31.11,31.13,31.1,31.12,30600.0,23.6646,23.6798,23.657,23.6722,30600.0
2014-01-28 10:20:00,31.13,31.17,31.13,31.16,13200.0,23.6798,23.7103,23.6798,23.7027,13200.0
2014-01-28 10:25:00,31.17,31.18,31.11,31.16,66400.0,23.7103,23.7179,23.6646,23.7027,66400.0
2014-01-28 10:30:00,31.16,31.21,31.15,31.18,43000.0,23.7027,23.7407,23.6951,23.7179,43000.0
2014-01-28 10:35:00,31.2,31.22,31.18,31.22,19600.0,23.7331,23.7483,23.7179,23.7483,19600.0
2014-01-28 10:40:00,31.22,31.23,31.18,31.18,34600.0,23.7483,23.7559,23.7179,23.7179,34600.0
2014-01-28 10:45:00,31.18,31.2,31.18,31.19,39200.0,23.7179,23.7331,23.7179,23.7255,39200.0
2014-01-28 10:50:00,31.2,31.2,31.16,31.18,34800.0,23.7331,23.7331,23.7027,23.7179,34800.0
2014-01-28 10:55:00,31.18,31.22,31.18,31.18,69000.0,23.7179,23.7483,23.7179,23.7179,69000.0
2014-01-28 11:00:00,31.18,31.24,31.18,31.23,39200.0,23.7179,23.7635,23.7179,23.7559,39200.0
2014-01-28 11:05:00,31.23,31.23,31.17,31.18,62400.0,23.7559,23.7559,23.7103,23.7179,62400.0
2014-01-28 11:10:00,31.18,31.21,31.17,31.2,34200.0,23.7179,23.7407,23.7103,23.7331,34200.0
2014-01-28 11:15:00,31.2,31.2,31.18,31.18,117400.0,23.7331,23.7331,23.7179,23.7179,117400.0
2014-01-28 11:20:00,31.18,31.19,31.17,31.19,56200.0,23.7179,23.7255,23.7103,23.7255,56200.0
2014-01-28 11:25:00,31.19,31.2,31.18,31.18,32000.0,23.7255,23.7331,23.7179,23.7179,32000.0
2014-01-28 11:30:00,31.18,31.19,31.17,31.18,38800.0,23.7179,23.7255,23.7103,23.7179,38800.0
2014-01-28 11:35:00,31.17,31.18,31.13,31.14,155800.0,23.7103,23.7179,23.6798,23.6875,155800.0
2014-01-28 11:40:00,31.12,31.14,31.1,31.13,33800.0,23.6722,23.6875,23.657,23.6798,33800.0
2014-01-28 11:45:00,31.13,31.14,31.11,31.11,40400.0,23.6798,23.6875,23.6646,23.6646,40400.0
2014-01-28 11:50:00,31.11,31.15,31.11,31.14,28400.0,23.6646,23.6951,23.6646,23.6875,28400.0
2014-01-28 11:55:00,31.14,31.14,31.11,31.11,99800.0,23.6875,23.6875,23.6646,23.6646,99800.0
2014-01-28 12:00:00,31.12,31.13,31.11,31.11,40200.0,23.6722,23.6798,23.6646,23.6646,40200.0
2014-01-28 12:05:00,31.11,31.13,31.1,31.1,36000.0,23.6646,23.6798,23.657,23.657,36000.0
2014-01-28 12:10:00,31.1,31.1,31.07,31.07,50400.0,23.657,23.657,23.6342,23.6342,50400.0
2014-01-28 12:15:00,31.07,31.1,31.07,31.09,21000.0,23.6342,23.657,23.6342,23.6494,21000.0
2014-01-28 12:20:00,31.09,31.1,31.09,31.09,10200.0,23.6494,23.657,23.6494,23.6494,10200.0
2014-01-28 12:25:00,31.1,31.1,31.07,31.07,22200.0,23.657,23.657,23.6342,23.6342,22200.0
2014-01-28 12:30:00,31.07,31.11,31.07,31.1,26400.0,23.6342,23.6646,23.6342,23.657,26400.0
2014-01-28 12:35:00,31.1,31.11,31.1,31.1,17200.0,23.657,23.6646,23.657,23.657,17200.0
2014-01-28 12:40:00,31.1,31.11,31.09,31.09,23000.0,23.657,23.6646,23.6494,23.6494,23000.0
2014-01-28 12:45:00,31.1,31.11,31.09,31.09,15200.0,23.657,23.6646,23.6494,23.6494,15200.0
2014-01-28 12:50:00,31.09,31.09,31.08,31.09,24800.0,23.6494,23.6494,23.6418,23.6494,24800.0
2014-01-28 12:55:00,31.09,31.12,31.09,31.12,15200.0,23.6494,23.6722,23.6494,23.6722,15200.0
2014-01-28 13:00:00,31.12,31.12,31.11,31.11,6800.0,23.6722,23.6722,23.6646,23.6646,6800.0
2014-01-28 13:05:00,31.11,31.11,31.09,31.1,15800.0,23.6646,23.6646,23.6494,23.657,15800.0
2014-01-28 13:10:00,31.1,31.14,31.1,31.14,10400.0,23.657,23.6875,23.657,23.6875,10400.0
2014-01-28 13:15:00,31.14,31.14,31.11,31.11,22800.0,23.6875,23.6875,23.6646,23.6646,22800.0
2014-01-28 13:20:00,31.13,31.13,31.11,31.11,16000.0,23.6798,23.6798,23.6646,23.6646,16000.0
2014-01-28 13:25:00,31.11,31.13,31.11,31.11,23800.0,23.6646,23.6798,23.6646,23.6646,23800.0
2014-01-28 13:30:00,31.11,31.13,31.11,31.11,17400.0,23.6646,23.6798,23.6646,23.6646,17400.0
2014-01-28 13:35:00,31.11,31.11,31.09,31.1,34400.0,23.6646,23.6646,23.6494,23.657,34400.0
2014-01-28 13:40:00,31.11,31.14,31.11,31.12,24400.0,23.6646,23.6875,23.6646,23.6722,24400.0
2014-01-28 13:45:00,31.13,31.14,31.12,31.14,13600.0,23.6798,23.6875,23.6722,23.6875,13600.0
2014-01-28 13:50:00,31.13,31.13,31.11,31.11,30000.0,23.6798,23.6798,23.6646,23.6646,30000.0
2014-01-28 13:55:00,31.11,31.11,31.11,31.11,20600.0,23.6646,23.6646,23.6646,23.6646,20600.0
2014-01-28 14:00:00,31.11,31.12,31.1,31.11,32600.0,23.6646,23.6722,23.657,23.6646,32600.0
2014-01-28 14:05:00,31.12,31.18,31.12,31.17,18600.0,23.6722,23.7179,23.6722,23.7103,18600.0
2014-01-28 14:10:00,31.17,31.17,31.15,31.16,23600.0,23.7103,23.7103,23.6951,23.7027,23600.0
2014-01-28 14:15:00,31.16,31.16,31.14,31.15,16400.0,23.7027,23.7027,23.6875,23.6951,16400.0
2014-01-28 14:20:00,31.14,31.18,31.14,31.18,28200.0,23.6875,23.7179,23.6875,23.7179,28200.0
2014-01-28 14:25:00,31.18,31.18,31.17,31.17,17800.0,23.7179,23.7179,23.7103,23.7103,17800.0
2014-01-28 14:30:00,31.17,31.2,31.17,31.18,37200.0,23.7103,23.7331,23.7103,23.7179,37200.0
2014-01-28 14:35:00,31.19,31.21,31.18,31.2,28800.0,23.7255,23.7407,23.7179,23.7331,28800.0
2014-01-28 14:40:00,31.2,31.21,31.16,31.16,31800.0,23.7331,23.7407,23.7027,23.7027,31800.0
2014-01-28 14:45:00,31.17,31.18,31.16,31.16,14600.0,23.7103,23.7179,23.7027,23.7027,14600.0
2014-01-28 14:50:00,31.17,31.18,31.14,31.14,22400.0,23.7103,23.7179,23.6875,23.6875,22400.0
2014-01-28 14:55:00,31.14,31.18,31.14,31.18,28200.0,23.6875,23.7179,23.6875,23.7179,28200.0
2014-01-28 15:00:00,31.18,31.18,31.15,31.15,27200.0,23.7179,23.7179,23.6951,23.6951,27200.0
2014-01-28 15:05:00,31.15,31.18,31.14,31.17,19600.0,23.6951,23.7179,23.6875,23.7103,19600.0
2014-01-28 15:10:00,31.18,31.21,31.18,31.21,24200.0,23.7179,23.7407,23.7179,23.7407,24200.0
2014-01-28 15:15:00,31.2,31.23,31.2,31.22,22800.0,23.7331,23.7559,23.7331,23.7483,22800.0
2014-01-28 15:20:00,31.22,31.25,31.21,31.23,62000.0,23.7483,23.7711,23.7407,23.7559,62000.0
2014-01-28 15:25:00,31.23,31.24,31.22,31.24,29200.0,23.7559,23.7635,23.7483,23.7635,29200.0
2014-01-28 15:30:00,31.24,31.26,31.22,31.26,69200.0,23.7635,23.7787,23.7483,23.7787,69200.0
2014-01-28 15:35:00,31.26,31.27,31.22,31.23,41200.0,23.7787,23.7863,23.7483,23.7559,41200.0
2014-01-28 15:40:00,31.23,31.23,31.2,31.21,51600.0,23.7559,23.7559,23.7331,23.7407,51600.0
2014-01-28 15:45:00,31.21,31.23,31.21,31.23,93800.0,23.7407,23.7559,23.7407,23.7559,93800.0
2014-01-28 15:50:00,31.23,31.24,31.2,31.22,66800.0,23.7559,23.7635,23.7331,23.7483,66800.0
2014-01-28 15:55:00,31.22,31.25,31.21,31.22,128000.0,23.7483,23.7711,23.7407,23.7483,128000.0
2014-01-29 09:30:00,30.87,30.98,30.86,30.9,127600.0,23.4821,23.5657,23.4745,23.5049,127600.0
2014-01-29 09:35:00,30.93,30.99,30.9,30.98,39400.0,23.5277,23.5734,23.5049,23.5657,39400.0
2014-01-29 09:40:00,30.98,31.1,30.98,31.08,36600.0,23.5657,23.657,23.5657,23.6418,36600.0
2014-01-29 09:45:00,31.07,31.11,30.98,31.0,33000.0,23.6342,23.6646,23.5657,23.581,33000.0
2014-01-29 09:50:00,31.0,31.08,30.98,31.07,33800.0,23.581,23.6418,23.5657,23.6342,33800.0
2014-01-29 09:55:00,31.06,31.1,31.02,31.06,30400.0,23.6266,23.657,23.5962,23.6266,30400.0
2014-01-29 10:00:00,31.07,31.12,31.07,31.11,50800.0,23.6342,23.6722,23.6342,23.6646,50800.0
2014-01-29 10:05:00,31.1,31.18,31.1,31.13,33400.0,23.657,23.7179,23.657,23.6798,33400.0
2014-01-29 10:10:00,31.14,31.14,31.05,31.07,26200.0,23.6875,23.6875,23.619,23.6342,26200.0
2014-01-29 10:15:00,31.08,31.09,31.02,31.04,131000.0,23.6418,23.6494,23.5962,23.6114,131000.0
2014-01-29 10:20:00,31.05,31.07,31.01,31.07,27400.0,23.619,23.6342,23.5886,23.6342,27400.0
2014-01-29 10:25:00,31.07,31.09,31.03,31.09,22400.0,23.6342,23.6494,23.6038,23.6494,22400.0
2014-01-29 10:30:00,31.1,31.15,31.08,31.15,21800.0,23.657,23.6951,23.6418,23.6951,21800.0
2014-01-29 10:35:00,31.14,31.18,31.11,31.18,27600.0,23.6875,23.7179,23.6646,23.7179,27600.0
2014-01-29 10:40:00,31.18,31.22,31.14,31.22,47400.0,23.7179,23.7483,23.6875,23.7483,47400.0
2014-01-29 10:45:00,31.22,31.22,31.2,31.22,47600.0,23.7483,23.7483,23.7331,23.7483,47600.0
2014-01-29 10:50:00,31.22,31.28,31.22,31.28,13800.0,23.7483,23.7939,23.7483,23.7939,13800.0
2014-01-29 10:55:00,31.28,31.28,31.25,31.26,58600.0,23.7939,23.7939,23.7711,23.7787,58600.0
2014-01-29 11:00:00,31.27,31.3,31.26,31.3,33600.0,23.7863,23.8092,23.7787,23.8092,33600.0
2014-01-29 11:05:00,31.3,31.31,31.27,31.29,25600.0,23.8092,23.8168,23.7863,23.8016,25600.0
2014-01-29 11:10:00,31.29,31.33,31.29,31.33,25200.0,23.8016,23.832,23.8016,23.832,25200.0
2014-01-29 11:15:00,31.33,31.35,31.3,31.32,51400.0,23.832,23.8472,23.8092,23.8244,51400.0
2014-01-29 11:20:00,31.32,31.38,31.32,31.36,44400.0,23.8244,23.87,23.8244,23.8548,44400.0
2014-01-29 11:25:00,31.36,31.41,31.35,31.35,52600.0,23.8548,23.8928,23.8472,23.8472,52600.0
2014-01-29 11:30:00,31.35,31.38,31.35,31.36,94200.0,23.8472,23.87,23.8472,23.8548,94200.0
2014-01-29 11:35:00,31.36,31.39,31.36,31.36,27800.0,23.8548,23.8776,23.8548,23.8548,27800.0
2014-01-29 11:40:00,31.36,31.36,31.35,31.36,44800.0,23.8548,23.8548,23.8472,23.8548,44800.0
2014-01-29 11:45:00,31.36,31.36,31.34,31.36,59000.0,23.8548,23.8548,23.8396,23.8548,59000.0
2014-01-29 11:50:00,31.36,31.39,31.36,31.38,51800.0,23.8548,23.8776,23.8548,23.87,51800.0
2014-01-29 11:55:00,31.38,31.41,31.38,31.41,21600.0,23.87,23.8928,23.87,23.8928,21600.0
2014-01-29 12:00:00,31.41,31.41,31.4,31.4,30400.0,23.8928,23.8928,23.8852,23.8852,30400.0
2014-01-29 12:05:00,31.4,31.4,31.39,31.39,83800.0,23.8852,23.8852,23.8776,23.8776,83800.0
2014-01-29 12:10:00,31.4,31.43,31.39,31.42,108400.0,23.8852,23.908,23.8776,23.9004,108400.0
2014-01-29 12:15:00,31.42,31.42,31.4,31.41,118600.0,23.9004,23.9004,23.8852,23.8928,118600.0
2014-01-29 12:20:00,31.41,31.41,31.41,31.41,18000.0,23.8928,23.8928,23.8928,23.8928,18000.0
2014-01-29 12:25:00,31.41,31.42,31.38,31.39,50200.0,23.8928,23.9004,23.87,23.8776,50200.0
2014-01-29 12:30:00,31.39,31.4,31.34,31.36,29600.0,23.8776,23.8852,23.8396,23.8548,29600.0
2014-01-29 12:35:00,31.36,31.36,31.33,31.35,33600.0,23.8548,23.8548,23.832,23.8472,33600.0
2014-01-29 12:40:00,31.35,31.38,31.35,31.36,34800.0,23.8472,23.87,23.8472,23.8548,34800.0
2014-01-29 12:45:00,31.36,31.36,31.32,31.34,23600.0,23.8548,23.8548,23.8244,23.8396,23600.0
2014-01-29 12:50:00,31.34,31.36,31.32,31.36,48400.0,23.8396,23.8548,23.8244,23.8548,48400.0
2014-01-29 12:55:00,31.36,31.38,31.36,31.37,39600.0,23.8548,23.87,23.8548,23.8624,39600.0
2014-01-29 13:00:00,31.36,31.37,31.33,31.33,123400.0,23.8548,23.8624,23.832,23.832,123400.0
2014-01-29 13:05:00,31.32,31.33,31.3,31.32,30400.0,23.8244,23.832,23.8092,23.8244,30400.0
2014-01-29 13:10:00,31.32,31.33,31.26,31.31,17600.0,23.8244,23.832,23.7787,23.8168,17600.0
2014-01-29 13:15:00,31.29,31.31,31.24,31.25,19000.0,23.8016,23.8168,23.7635,23.7711,19000.0
2014-01-29 13:20:00,31.25,31.29,31.24,31.28,10800.0,23.7711,23.8016,23.7635,23.7939,10800.0
2014-01-29 13:25:00,31.27,31.28,31.25,31.27,21000.0,23.7863,23.7939,23.7711,23.7863,21000.0
2014-01-29 13:30:00,31.26,31.3,31.26,31.3,29400.0,23.7787,23.8092,23.7787,23.8092,29400.0
2014-01-29 13:35:00,31.3,31.31,31.25,31.25,19800.0,23.8092,23.8168,23.7711,23.7711,19800.0
2014-01-29 13:40:00,31.24,31.25,31.2,31.2,17400.0,23.7635,23.7711,23.7331,23.7331,17400.0
2014-01-29 13:45:00,31.2,31.24,31.2,31.24,17800.0,23.7331,23.7635,23.7331,23.7635,17800.0
2014-01-29 13:50:00,31.24,31.24,31.23,31.24,15200.0,23.7635,23.7635,23.7559,23.7635,15200.0
2014-01-29 13:55:00,31.24,31.28,31.24,31.27,48600.0,23.7635,23.7939,23.7635,23.7863,48600.0
2014-01-29 14:00:00,31.25,31.38,31.18,31.24,134600.0,23.7711,23.87,23.7179,23.7635,134600.0
2014-01-29 14:05:00,31.25,31.25,31.13,31.19,58200.0,23.7711,23.7711,23.6798,23.7255,58200.0
2014-01-29 14:10:00,31.2,31.21,31.14,31.18,45800.0,23.7331,23.7407,23.6875,23.7179,45800.0
2014-01-29 14:15:00,31.19,31.19,31.1,31.13,95400.0,23.7255,23.7255,23.657,23.6798,95400.0
2014-01-29 14:20:00,31.13,31.18,31.12,31.17,115600.0,23.6798,23.7179,23.6722,23.7103,115600.0
2014-01-29 14:25:00,31.17,31.24,31.15,31.21,49200.0,23.7103,23.7635,23.6951,23.7407,49200.0
2014-01-29 14:30:00,31.21,31.29,31.19,31.29,49000.0,23.7407,23.8016,23.7255,23.8016,49000.0
2014-01-29 14:35:00,31.29,31.31,31.27,31.31,123200.0,23.8016,23.8168,23.7863,23.8168,123200.0
2014-01-29 14:40:00,31.32,31.34,31.3,31.34,39000.0,23.8244,23.8396,23.8092,23.8396,39000.0
2014-01-29 14:45:00,31.34,31.34,31.27,31.28,31200.0,23.8396,23.8396,23.7863,23.7939,31200.0
2014-01-29 14:50:00,31.28,31.29,31.25,31.25,28000.0,23.7939,23.8016,23.7711,23.7711,28000.0
2014-01-29 14:55:00,31.25,31.27,31.16,31.16,36000.0,23.7711,23.7863,23.7027,23.7027,36000.0
2014-01-29 15:00:00,31.17,31.18,31.14,31.16,56000.0,23.7103,23.7179,23.6875,23.7027,56000.0
2014-01-29 15:05:00,31.17,31.18,31.15,31.16,38400.0,23.7103,23.7179,23.6951,23.7027,38400.0
2014-01-29 15:10:00,31.17,31.17,31.1,31.13,63400.0,23.7103,23.7103,23.657,23.6798,63400.0
2014-01-29 15:15:00,31.13,31.17,31.09,31.09,67600.0,23.6798,23.7103,23.6494,23.6494,67600.0
2014-01-29 15:20:00,31.09,31.14,31.08,31.13,100600.0,23.6494,23.6875,23.6418,23.6798,100600.0
2014-01-29 15:25:00,31.12,31.15,31.06,31.06,57600.0,23.6722,23.6951,23.6266,23.6266,57600.0
2014-01-29 15:30:00,31.06,31.1,31.04,31.06,96400.0,23.6266,23.657,23.6114,23.6266,96400.0
2014-01-29 15:35:00,31.07,31.11,31.04,31.1,76400.0,23.6342,23.6646,23.6114,23.657,76400.0
2014-01-29 15:40:00,31.09,31.11,31.04,31.11,74600.0,23.6494,23.6646,23.6114,23.6646,74600.0
2014-01-29 15:45:00,31.11,31.15,31.09,31.11,138400.0,23.6646,23.6951,23.6494,23.6646,138400.0
2014-01-29 15:50:00,31.11,31.11,31.06,31.09,110200.0,23.6646,23.6646,23.6266,23.6494,110200.0
2014-01-29 15:55:00,31.09,31.09,31.05,31.07,273800.0,23.6494,23.6494,23.619,23.6342,273800.0
2014-01-30 09:30:00,31.28,31.33,31.24,31.25,74600.0,23.7939,23.832,23.7635,23.7711,74600.0
2014-01-30 09:35:00,31.27,31.38,31.27,31.36,19800.0,23.7863,23.87,23.7863,23.8548,19800.0
2014-01-30 09:40:00,31.34,31.37,31.3,31.33,54800.0,23.8396,23.8624,23.8092,23.832,54800.0
2014-01-30 09:45:00,31.32,31.32,31.25,31.28,24200.0,23.8244,23.8244,23.7711,23.7939,24200.0
2014-01-30 09:50:00,31.28,31.35,31.28,31.32,19000.0,23.7939,23.8472,23.7939,23.8244,19000.0
2014-01-30 09:55:00,31.32,31.34,31.3,31.31,15800.0,23.8244,23.8396,23.8092,23.8168,15800.0
2014-01-30 10:00:00,31.3,31.33,31.25,31.33,41800.0,23.8092,23.832,23.7711,23.832,41800.0
2014-01-30 10:05:00,31.34,31.35,31.25,31.27,25200.0,23.8396,23.8472,23.7711,23.7863,25200.0
2014-01-30 10:10:00,31.26,31.28,31.25,31.27,31800.0,23.7787,23.7939,23.7711,23.7863,31800.0
2014-01-30 10:15:00,31.28,31.28,31.23,31.27,27000.0,23.7939,23.7939,23.7559,23.7863,27000.0
2014-01-30 10:20:00,31.27,31.31,31.25,31.28,34600.0,23.7863,23.8168,23.7711,23.7939,34600.0
2014-01-30 10:25:00,31.29,31.36,31.29,31.33,20600.0,23.8016,23.8548,23.8016,23.832,20600.0
2014-01-30 10:30:00,31.34,31.36,31.34,31.35,12000.0,23.8396,23.8548,23.8396,23.8472,12000.0
2014-01-30 10:35:00,31.36,31.39,31.35,31.35,25400.0,23.8548,23.8776,23.8472,23.8472,25400.0
2014-01-30 10:40:00,31.36,31.37,31.33,31.34,23800.0,23.8548,23.8624,23.832,23.8396,23800.0
2014-01-30 10:45:00,31.34,31.34,31.28,31.28,14800.0,23.8396,23.8396,23.7939,23.7939,14800.0
2014-01-30 10:50:00,31.28,31.31,31.27,31.3,25600.0,23.7939,23.8168,23.7863,23.8092,25600.0
2014-01-30 10:55:00,31.29,31.32,31.29,31.31,14200.0,23.8016,23.8244,23.8016,23.8168,14200.0
2014-01-30 11:00:00,31.31,31.33,31.3,31.32,11800.0,23.8168,23.832,23.8092,23.8244,11800.0
2014-01-30 11:05:00,31.32,31.32,31.3,31.3,21000.0,23.8244,23.8244,23.8092,23.8092,21000.0
2014-01-30 11:10:00,31.3,31.32,31.28,31.32,12400.0,23.8092,23.8244,23.7939,23.8244,12400.0
2014-01-30 11:15:00,31.32,31.34,31.32,31.33,13600.0,23.8244,23.8396,23.8244,23.832,13600.0
2014-01-30 11:20:00,31.33,31.36,31.33,31.33,24200.0,23.832,23.8548,23.832,23.832,24200.0
2014-01-30 11:25:00,31.33,31.34,31.31,31.32,10600.0,23.832,23.8396,23.8168,23.8244,10600.0
2014-01-30 11:30:00,31.32,31.41,31.32,31.4,36600.0,23.8244,23.8928,23.8244,23.8852,36600.0
2014-01-30 11:35:00,31.4,31.41,31.39,31.4,14000.0,23.8852,23.8928,23.8776,23.8852,14000.0
2014-01-30 11:40:00,31.41,31.45,31.41,31.42,21400.0,23.8928,23.9233,23.8928,23.9004,21400.0
2014-01-30 11:45:00,31.42,31.46,31.42,31.46,22200.0,23.9004,23.9309,23.9004,23.9309,22200.0
2014-01-30 11:50:00,31.45,31.49,31.45,31.49,19600.0,23.9233,23.9537,23.9233,23.9537,19600.0
2014-01-30 11:55:00,31.49,31.5,31.46,31.47,17600.0,23.9537,23.9613,23.9309,23.9385,17600.0
2014-01-30 12:00:00,31.48,31.48,31.46,31.47,22800.0,23.9461,23.9461,23.9309,23.9385,22800.0
2014-01-30 12:05:00,31.48,31.5,31.48,31.5,14400.0,23.9461,23.9613,23.9461,23.9613,14400.0
2014-01-30 12:10:00,31.5,31.54,31.5,31.52,27400.0,23.9613,23.9917,23.9613,23.9765,27400.0
2014-01-30 12:15:00,31.52,31.52,31.47,31.47,16600.0,23.9765,23.9765,23.9385,23.9385,16600.0
2014-01-30 12:20:00,31.47,31.52,31.46,31.5,44800.0,23.9385,23.9765,23.9309,23.9613,44800.0
2014-01-30 12:25:00,31.5,31.5,31.47,31.48,41800.0,23.9613,23.9613,23.9385,23.9461,41800.0
2014-01-30 12:30:00,31.48,31.51,31.47,31.48,59800.0,23.9461,23.9689,23.9385,23.9461,59800.0
2014-01-30 12:35:00,31.49,31.52,31.48,31.5,36800.0,23.9537,23.9765,23.9461,23.9613,36800.0
2014-01-30 12:40:00,31.51,31.54,31.51,31.54,31000.0,23.9689,23.9917,23.9689,23.9917,31000.0
2014-01-30 12:45:00,31.54,31.56,31.53,31.54,31200.0,23.9917,24.0069,23.9841,23.9917,31200.0
2014-01-30 12:50:00,31.53,31.57,31.53,31.54,41000.0,23.9841,24.0145,23.9841,23.9917,41000.0
2014-01-30 12:55:00,31.54,31.58,31.54,31.56,32200.0,23.9917,24.0222,23.9917,24.0069,32200.0
2014-01-30 13:00:00,31.56,31.56,31.53,31.56,22200.0,24.0069,24.0069,23.9841,24.0069,22200.0
2014-01-30 13:05:00,31.56,31.58,31.56,31.57,6800.0,24.0069,24.0222,24.0069,24.0145,6800.0
2014-01-30 13:10:00,31.58,31.58,31.55,31.56,16400.0,24.0222,24.0222,23.9993,24.0069,16400.0
2014-01-30 13:15:00,31.56,31.58,31.56,31.58,14600.0,24.0069,24.0222,24.0069,24.0222,14600.0
2014-01-30 13:20:00,31.58,31.59,31.58,31.59,13600.0,24.0222,24.0298,24.0222,24.0298,13600.0
2014-01-30 13:25:00,31.59,31.59,31.57,31.57,19400.0,24.0298,24.0298,24.0145,24.0145,19400.0
2014-01-30 13:30:00,31.58,31.61,31.57,31.59,85200.0,24.0222,24.045,24.0145,24.0298,85200.0
2014-01-30 13:35:00,31.59,31.59,31.57,31.59,13400.0,24.0298,24.0298,24.0145,24.0298,13400.0
2014-01-30 13:40:00,31.59,31.6,31.59,31.6,19400.0,24.0298,24.0374,24.0298,24.0374,19400.0
2014-01-30 13:45:00,31.6,31.63,31.6,31.63,28600.0,24.0374,24.0602,24.0374,24.0602,28600.0
2014-01-30 13:50:00,31.62,31.62,31.6,31.6,21400.0,24.0526,24.0526,24.0374,24.0374,21400.0
2014-01-30 13:55:00,31.59,31.6,31.58,31.6,13000.0,24.0298,24.0374,24.0222,24.0374,13000.0
2014-01-30 14:00:00,31.6,31.6,31.57,31.58,29400.0,24.0374,24.0374,24.0145,24.0222,29400.0
2014-01-30 14:05:00,31.58,31.6,31.58,31.59,38400.0,24.0222,24.0374,24.0222,24.0298,38400.0
2014-01-30 14:10:00,31.59,31.6,31.58,31.59,51200.0,24.0298,24.0374,24.0222,24.0298,51200.0
2014-01-30 14:15:00,31.59,31.6,31.59,31.59,19400.0,24.0298,24.0374,24.0298,24.0298,19400.0
2014-01-30 14:20:00,31.59,31.61,31.58,31.58,26000.0,24.0298,24.045,24.0222,24.0222,26000.0
2014-01-30 14:25:00,31.59,31.6,31.57,31.6,14000.0,24.0298,24.0374,24.0145,24.0374,14000.0
2014-01-30 14:30:00,31.6,31.61,31.57,31.59,35800.0,24.0374,24.045,24.0145,24.0298,35800.0
2014-01-30 14:35:00,31.58,31.6,31.58,31.6,11600.0,24.0222,24.0374,24.0222,24.0374,11600.0
2014-01-30 14:40:00,31.6,31.61,31.59,31.59,43200.0,24.0374,24.045,24.0298,24.0298,43200.0
2014-01-30 14:45:00,31.59,31.59,31.56,31.57,25600.0,24.0298,24.0298,24.0069,24.0145,25600.0
2014-01-30 14:50:00,31.57,31.6,31.57,31.6,26000.0,24.0145,24.0374,24.0145,24.0374,26000.0
2014-01-30 14:55:00,31.6,31.6,31.59,31.6,23200.0,24.0374,24.0374,24.0298,24.0374,23200.0
2014-01-30 15:00:00,31.6,31.64,31.6,31.64,34200.0,24.0374,24.0678,24.0374,24.0678,34200.0
2014-01-30 15:05:00,31.64,31.64,31.61,31.61,33400.0,24.0678,24.0678,24.045,24.045,33400.0
2014-01-30 15:10:00,31.62,31.66,31.62,31.66,38600.0,24.0526,24.083,24.0526,24.083,38600.0
2014-01-30 15:15:00,31.67,31.68,31.66,31.66,42600.0,24.0906,24.0982,24.083,24.083,42600.0
2014-01-30 15:20:00,31.66,31.66,31.64,31.66,48600.0,24.083,24.083,24.0678,24.083,48600.0
2014-01-30 15:25:00,31.65,31.66,31.61,31.61,36800.0,24.0754,24.083,24.045,24.045,36800.0
2014-01-30 15:30:00,31.61,31.63,31.59,31.6,61400.0,24.045,24.0602,24.0298,24.0374,61400.0
2014-01-30 15:35:00,31.59,31.61,31.59,31.6,64600.0,24.0298,24.045,24.0298,24.0374,64600.0
2014-01-30 15:40:00,31.6,31.64,31.6,31.62,92000.0,24.0374,24.0678,24.0374,24.0526,92000.0
2014-01-30 15:45:00,31.63,31.63,31.58,31.58,151600.0,24.0602,24.0602,24.0222,24.0222,151600.0
2014-01-30 15:50:00,31.58,31.6,31.57,31.59,121600.0,24.0222,24.0374,24.0145,24.0298,121600.0
2014-01-30 15:55:00,31.59,31.61,31.58,31.6,189600.0,24.0298,24.045,24.0222,24.0374,189600.0
2014-01-31 09:30:00,31.12,31.17,31.01,31.16,135000.0,23.6722,23.7103,23.5886,23.7027,135000.0
2014-01-31 09:35:00,31.17,31.28,31.17,31.24,37400.0,23.7103,23.7939,23.7103,23.7635,37400.0
2014-01-31 09:40:00,31.24,31.25,31.21,31.22,32200.0,23.7635,23.7711,23.7407,23.7483,32200.0
2014-01-31 09:45:00,31.21,31.23,31.17,31.22,31000.0,23.7407,23.7559,23.7103,23.7483,31000.0
2014-01-31 09:50:00,31.23,31.31,31.21,31.23,31000.0,23.7559,23.8168,23.7407,23.7559,31000.0
2014-01-31 09:55:00,31.22,31.23,31.17,31.18,38400.0,23.7483,23.7559,23.7103,23.7179,38400.0
2014-01-31 10:00:00,31.18,31.3,31.18,31.29,20600.0,23.7179,23.8092,23.7179,23.8016,20600.0
2014-01-31 10:05:00,31.28,31.31,31.25,31.25,70400.0,23.7939,23.8168,23.7711,23.7711,70400.0
2014-01-31 10:10:00,31.25,31.32,31.25,31.29,94200.0,23.7711,23.8244,23.7711,23.8016,94200.0
2014-01-31 10:15:00,31.3,31.3,31.2,31.22,27200.0,23.8092,23.8092,23.7331,23.7483,27200.0
2014-01-31 10:20:00,31.22,31.24,31.17,31.21,18200.0,23.7483,23.7635,23.7103,23.7407,18200.0
2014-01-31 10:25:00,31.2,31.2,31.13,31.16,32400.0,23.7331,23.7331,23.6798,23.7027,32400.0
2014-01-31 10:30:00,31.16,31.18,31.13,31.14,60600.0,23.7027,23.7179,23.6798,23.6875,60600.0
2014-01-31 10:35:00,31.13,31.16,31.1,31.1,69800.0,23.6798,23.7027,23.657,23.657,69800.0
2014-01-31 10:40:00,31.11,31.16,31.11,31.15,86800.0,23.6646,23.7027,23.6646,23.6951,86800.0
2014-01-31 10:45:00,31.15,31.25,31.13,31.25,57400.0,23.6951,23.7711,23.6798,23.7711,57400.0
2014-01-31 10:50:00,31.25,31.3,31.25,31.25,30000.0,23.7711,23.8092,23.7711,23.7711,30000.0
2014-01-31 10:55:00,31.25,31.31,31.25,31.3,43800.0,23.7711,23.8168,23.7711,23.8092,43800.0
2014-01-31 11:00:00,31.3,31.36,31.28,31.36,42200.0,23.8092,23.8548,23.7939,23.8548,42200.0
2014-01-31 11:05:00,31.37,31.43,31.35,31.42,21800.0,23.8624,23.908,23.8472,23.9004,21800.0
2014-01-31 11:10:00,31.42,31.42,31.35,31.37,23000.0,23.9004,23.9004,23.8472,23.8624,23000.0
2014-01-31 11:15:00,31.37,31.41,31.34,31.34,35800.0,23.8624,23.8928,23.8396,23.8396,35800.0
2014-01-31 11:20:00,31.34,31.35,31.3,31.35,17400.0,23.8396,23.8472,23.8092,23.8472,17400.0
2014-01-31 11:25:00,31.35,31.4,31.34,31.4,16400.0,23.8472,23.8852,23.8396,23.8852,16400.0
2014-01-31 11:30:00,31.4,31.42,31.38,31.39,28000.0,23.8852,23.9004,23.87,23.8776,28000.0
2014-01-31 11:35:00,31.39,31.4,31.35,31.38,26800.0,23.8776,23.8852,23.8472,23.87,26800.0
2014-01-31 11:40:00,31.38,31.41,31.36,31.41,34000.0,23.87,23.8928,23.8548,23.8928,34000.0
2014-01-31 11:45:00,31.41,31.42,31.39,31.4,28200.0,23.8928,23.9004,23.8776,23.8852,28200.0
2014-01-31 11:50:00,31.4,31.43,31.38,31.43,39800.0,23.8852,23.908,23.87,23.908,39800.0
2014-01-31 11:55:00,31.43,31.45,31.42,31.45,24000.0,23.908,23.9233,23.9004,23.9233,24000.0
2014-01-31 12:00:00,31.46,31.5,31.46,31.48,26600.0,23.9309,23.9613,23.9309,23.9461,26600.0
2014-01-31 12:05:00,31.48,31.5,31.47,31.5,24800.0,23.9461,23.9613,23.9385,23.9613,24800.0
2014-01-31 12:10:00,31.49,31.5,31.43,31.43,16600.0,23.9537,23.9613,23.908,23.908,16600.0
2014-01-31 12:15:00,31.43,31.44,31.42,31.42,19800.0,23.908,23.9157,23.9004,23.9004,19800.0
2014-01-31 12:20:00,31.42,31.43,31.4,31.41,20800.0,23.9004,23.908,23.8852,23.8928,20800.0
2014-01-31 12:25:00,31.41,31.43,31.41,31.43,19000.0,23.8928,23.908,23.8928,23.908,19000.0
2014-01-31 12:30:00,31.42,31.43,31.39,31.41,54400.0,23.9004,23.908,23.8776,23.8928,54400.0
2014-01-31 12:35:00,31.41,31.42,31.4,31.4,28800.0,23.8928,23.9004,23.8852,23.8852,28800.0
2014-01-31 12:40:00,31.4,31.41,31.37,31.39,25200.0,23.8852,23.8928,23.8624,23.8776,25200.0
2014-01-31 12:45:00,31.39,31.41,31.39,31.4,10400.0,23.8776,23.8928,23.8776,23.8852,10400.0
2014-01-31 12:50:00,31.41,31.42,31.39,31.4,13600.0,23.8928,23.9004,23.8776,23.8852,13600.0
2014-01-31 12:55:00,31.41,31.43,31.4,31.4,14000.0,23.8928,23.908,23.8852,23.8852,14000.0
2014-01-31 13:00:00,31.4,31.4,31.36,31.36,16000.0,23.8852,23.8852,23.8548,23.8548,16000.0
2014-01-31 13:05:00,31.36,31.36,31.33,31.35,24600.0,23.8548,23.8548,23.832,23.8472,24600.0
2014-01-31 13:10:00,31.36,31.36,31.34,31.36,13800.0,23.8548,23.8548,23.8396,23.8548,13800.0
2014-01-31 13:15:00,31.35,31.36,31.33,31.33,29400.0,23.8472,23.8548,23.832,23.832,29400.0
2014-01-31 13:20:00,31.33,31.36,31.33,31.36,15600.0,23.832,23.8548,23.832,23.8548,15600.0
2014-01-31 13:25:00,31.36,31.38,31.36,31.36,14800.0,23.8548,23.87,23.8548,23.8548,14800.0
2014-01-31 13:30:00,31.37,31.41,31.37,31.4,25400.0,23.8624,23.8928,23.8624,23.8852,25400.0
2014-01-31 13:35:00,31.4,31.43,31.39,31.43,68200.0,23.8852,23.908,23.8776,23.908,68200.0
2014-01-31 13:40:00,31.43,31.48,31.43,31.46,27800.0,23.908,23.9461,23.908,23.9309,27800.0
2014-01-31 13:45:00,31.46,31.53,31.46,31.5,25600.0,23.9309,23.9841,23.9309,23.9613,25600.0
2014-01-31 13:50:00,31.5,31.56,31.5,31.55,28400.0,23.9613,24.0069,23.9613,23.9993,28400.0
2014-01-31 13:55:00,31.55,31.56,31.52,31.55,27600.0,23.9993,24.0069,23.9765,23.9993,27600.0
2014-01-31 14:00:00,31.56,31.59,31.54,31.58,15400.0,24.0069,24.0298,23.9917,24.0222,15400.0
2014-01-31 14:05:00,31.58,31.58,31.55,31.57,11400.0,24.0222,24.0222,23.9993,24.0145,11400.0
2014-01-31 14:10:00,31.56,31.56,31.52,31.55,21600.0,24.0069,24.0069,23.9765,23.9993,21600.0
2014-01-31 14:15:00,31.54,31.55,31.53,31.55,28600.0,23.9917,23.9993,23.9841,23.9993,28600.0
2014-01-31 14:20:00,31.55,31.57,31.55,31.57,15400.0,23.9993,24.0145,23.9993,24.0145,15400.0
2014-01-31 14:25:00,31.57,31.61,31.56,31.6,44800.0,24.0145,24.045,24.0069,24.0374,44800.0
2014-01-31 14:30:00,31.6,31.63,31.6,31.63,58400.0,24.0374,24.0602,24.0374,24.0602,58400.0
2014-01-31 14:35:00,31.63,31.67,31.63,31.67,35600.0,24.0602,24.0906,24.0602,24.0906,35600.0
2014-01-31 14:40:00,31.67,31.67,31.65,31.67,30600.0,24.0906,24.0906,24.0754,24.0906,30600.0
2014-01-31 14:45:00,31.67,31.68,31.66,31.66,24800.0,24.0906,24.0982,24.083,24.083,24800.0
2014-01-31 14:50:00,31.66,31.67,31.6,31.6,49200.0,24.083,24.0906,24.0374,24.0374,49200.0
2014-01-31 14:55:00,31.6,31.61,31.58,31.61,40600.0,24.0374,24.045,24.0222,24.045,40600.0
2014-01-31 15:00:00,31.61,31.61,31.54,31.56,36400.0,24.045,24.045,23.9917,24.0069,36400.0
2014-01-31 15:05:00,31.56,31.56,31.5,31.5,42400.0,24.0069,24.0069,23.9613,23.9613,42400.0
2014-01-31 15:10:00,31.5,31.57,31.5,31.57,66000.0,23.9613,24.0145,23.9613,24.0145,66000.0
2014-01-31 15:15:00,31.57,31.59,31.53,31.54,37600.0,24.0145,24.0298,23.9841,23.9917,37600.0
2014-01-31 15:20:00,31.54,31.54,31.5,31.53,24200.0,23.9917,23.9917,23.9613,23.9841,24200.0
2014-01-31 15:25:00,31.53,31.55,31.5,31.54,47800.0,23.9841,23.9993,23.9613,23.9917,47800.0
2014-01-31 15:30:00,31.54,31.57,31.54,31.56,105000.0,23.9917,24.0145,23.9917,24.0069,105000.0
2014-01-31 15:35:00,31.55,31.58,31.51,31.52,82000.0,23.9993,24.0222,23.9689,23.9765,82000.0
2014-01-31 15:40:00,31.51,31.54,31.5,31.52,109400.0,23.9689,23.9917,23.9613,23.9765,109400.0
2014-01-31 15:45:00,31.51,31.52,31.45,31.49,244000.0,23.9689,23.9765,23.9233,23.9537,244000.0
2014-01-31 15:50:00,31.49,31.5,31.46,31.47,180600.0,23.9537,23.9613,23.9309,23.9385,180600.0
2014-01-31 15:55:00,31.46,31.46,31.36,31.4,288000.0,23.9309,23.9309,23.8548,23.8852,288000.0
2014-02-03 09:30:00,31.43,31.46,31.28,31.31,109000.0,23.908,23.9309,23.7939,23.8168,109000.0
2014-02-03 09:35:00,31.33,31.45,31.31,31.34,39400.0,23.832,23.9233,23.8168,23.8396,39400.0
2014-02-03 09:40:00,31.34,31.42,31.31,31.33,61800.0,23.8396,23.9004,23.8168,23.832,61800.0
2014-02-03 09:45:00,31.33,31.33,31.23,31.25,38200.0,23.832,23.832,23.7559,23.7711,38200.0
2014-02-03 09:50:00,31.25,31.39,31.25,31.39,53600.0,23.7711,23.8776,23.7711,23.8776,53600.0
2014-02-03 09:55:00,31.38,31.42,31.35,31.35,34400.0,23.87,23.9004,23.8472,23.8472,34400.0
2014-02-03 10:00:00,31.35,31.35,31.23,31.26,61800.0,23.8472,23.8472,23.7559,23.7787,61800.0
2014-02-03 10:05:00,31.25,31.3,31.24,31.24,78600.0,23.7711,23.8092,23.7635,23.7635,78600.0
2014-02-03 10:10:00,31.24,31.25,31.13,31.18,73200.0,23.7635,23.7711,23.6798,23.7179,73200.0
2014-02-03 10:15:00,31.18,31.2,31.07,31.07,51600.0,23.7179,23.7331,23.6342,23.6342,51600.0
2014-02-03 10:20:00,31.07,31.12,31.05,31.11,29800.0,23.6342,23.6722,23.619,23.6646,29800.0
2014-02-03 10:25:00,31.11,31.14,31.09,31.11,35600.0,23.6646,23.6875,23.6494,23.6646,35600.0
2014-02-03 10:30:00,31.11,31.11,31.05,31.06,45200.0,23.6646,23.6646,23.619,23.6266,45200.0
2014-02-03 10:35:00,31.07,31.08,31.05,31.08,22400.0,23.6342,23.6418,23.619,23.6418,22400.0
2014-02-03 10:40:00,31.08,31.08,31.02,31.03,49600.0,23.6418,23.6418,23.5962,23.6038,49600.0
2014-02-03 10:45:00,31.04,31.07,31.03,31.03,19000.0,23.6114,23.6342,23.6038,23.6038,19000.0
2014-02-03 10:50:00,31.02,31.06,31.01,31.02,39600.0,23.5962,23.6266,23.5886,23.5962,39600.0
2014-02-03 10:55:00,31.02,31.04,31.0,31.03,37000.0,23.5962,23.6114,23.581,23.6038,37000.0
2014-02-03 11:00:00,31.03,31.03,30.98,30.99,52400.0,23.6038,23.6038,23.5657,23.5734,52400.0
2014-02-03 11:05:00,30.98,30.99,30.93,30.94,21200.0,23.5657,23.5734,23.5277,23.5353,21200.0
2014-02-03 11:10:00,30.95,30.97,30.92,30.93,113400.0,23.5429,23.5581,23.5201,23.5277,113400.0
2014-02-03 11:15:00,30.93,30.96,30.88,30.94,55800.0,23.5277,23.5505,23.4897,23.5353,55800.0
2014-02-03 11:20:00,30.95,30.96,30.94,30.94,58200.0,23.5429,23.5505,23.5353,23.5353,58200.0
2014-02-03 11:25:00,30.94,30.95,30.93,30.95,22000.0,23.5353,23.5429,23.5277,23.5429,22000.0
2014-02-03 11:30:00,30.93,31.03,30.93,31.02,69600.0,23.5277,23.6038,23.5277,23.5962,69600.0
2014-02-03 11:35:00,31.02,31.02,30.96,30.96,37000.0,23.5962,23.5962,23.5505,23.5505,37000.0
2014-02-03 11:40:00,30.96,30.99,30.95,30.96,25400.0,23.5505,23.5734,23.5429,23.5505,25400.0
2014-02-03 11:45:00,30.96,30.97,30.89,30.89,47600.0,23.5505,23.5581,23.4973,23.4973,47600.0
2014-02-03 11:50:00,30.89,30.95,30.89,30.95,31200.0,23.4973,23.5429,23.4973,23.5429,31200.0
2014-02-03 11:55:00,30.95,30.95,30.88,30.89,38200.0,23.5429,23.5429,23.4897,23.4973,38200.0
2014-02-03 12:00:00,30.89,30.9,30.84,30.85,33200.0,23.4973,23.5049,23.4593,23.4669,33200.0
2014-02-03 12:05:00,30.84,30.9,30.82,30.9,23800.0,23.4593,23.5049,23.444,23.5049,23800.0
2014-02-03 12:10:00,30.9,30.93,30.86,30.92,28000.0,23.5049,23.5277,23.4745,23.5201,28000.0
2014-02-03 12:15:00,30.93,30.93,30.87,30.89,189000.0,23.5277,23.5277,23.4821,23.4973,189000.0
2014-02-03 12:20:00,30.9,30.92,30.86,30.92,41600.0,23.5049,23.5201,23.4745,23.5201,41600.0
2014-02-03 12:25:00,30.92,30.93,30.91,30.91,24400.0,23.5201,23.5277,23.5125,23.5125,24400.0
2014-02-03 12:30:00,30.91,30.93,30.9,30.93,33000.0,23.5125,23.5277,23.5049,23.5277,33000.0
2014-02-03 12:35:00,30.93,30.93,30.91,30.93,65600.0,23.5277,23.5277,23.5125,23.5277,65600.0
2014-02-03 12:40:00,30.92,30.93,30.92,30.93,36000.0,23.5201,23.5277,23.5201,23.5277,36000.0
2014-02-03 12:45:00,30.93,30.95,30.91,30.93,212000.0,23.5277,23.5429,23.5125,23.5277,212000.0
2014-02-03 12:50:00,30.92,30.95,30.91,30.93,40600.0,23.5201,23.5429,23.5125,23.5277,40600.0
2014-02-03 12:55:00,30.93,30.93,30.84,30.84,43400.0,23.5277,23.5277,23.4593,23.4593,43400.0
2014-02-03 13:00:00,30.84,30.87,30.8,30.8,25600.0,23.4593,23.4821,23.4288,23.4288,25600.0
2014-02-03 13:05:00,30.8,30.82,30.79,30.8,86600.0,23.4288,23.444,23.4212,23.4288,86600.0
2014-02-03 13:10:00,30.8,30.82,30.79,30.8,21400.0,23.4288,23.444,23.4212,23.4288,21400.0
2014-02-03 13:15:00,30.8,30.81,30.77,30.77,59000.0,23.4288,23.4364,23.406,23.406,59000.0
2014-02-03 13:20:00,30.77,30.77,30.75,30.75,21600.0,23.406,23.406,23.3908,23.3908,21600.0
2014-02-03 13:25:00,30.75,30.75,30.68,30.71,32200.0,23.3908,23.3908,23.3375,23.3604,32200.0
2014-02-03 13:30:00,30.69,30.73,30.68,30.7,77600.0,23.3451,23.3756,23.3375,23.3528,77600.0
2014-02-03 13:35:00,30.7,30.71,30.66,30.66,35400.0,23.3528,23.3604,23.3223,23.3223,35400.0
2014-02-03 13:40:00,30.66,30.68,30.65,30.65,91200.0,23.3223,23.3375,23.3147,23.3147,91200.0
2014-02-03 13:45:00,30.65,30.66,30.6,30.63,35000.0,23.3147,23.3223,23.2767,23.2995,35000.0
2014-02-03 13:50:00,30.61,30.65,30.59,30.64,42600.0,23.2843,23.3147,23.2691,23.3071,42600.0
2014-02-03 13:55:00,30.65,30.67,30.62,30.63,47400.0,23.3147,23.3299,23.2919,23.2995,47400.0
2014-02-03 14:00:00,30.63,30.63,30.59,30.61,38200.0,23.2995,23.2995,23.2691,23.2843,38200.0
2014-02-03 14:05:00,30.61,30.62,30.59,30.6,45600.0,23.2843,23.2919,23.2691,23.2767,45600.0
2014-02-03 14:10:00,30.6,30.63,30.6,30.61,30000.0,23.2767,23.2995,23.2767,23.2843,30000.0
2014-02-03 14:15:00,30.6,30.61,30.59,30.61,44800.0,23.2767,23.2843,23.2691,23.2843,44800.0
2014-02-03 14:20:00,30.6,30.61,30.58,30.58,46000.0,23.2767,23.2843,23.2615,23.2615,46000.0
2014-02-03 14:25:00,30.58,30.6,30.57,30.6,18400.0,23.2615,23.2767,23.2539,23.2767,18400.0
2014-02-03 14:30:00,30.6,30.6,30.56,30.56,38400.0,23.2767,23.2767,23.2463,23.2463,38400.0
2014-02-03 14:35:00,30.57,30.58,30.49,30.52,88800.0,23.2539,23.2615,23.193,23.2158,88800.0
2014-02-03 14:40:00,30.52,30.55,30.5,30.53,48000.0,23.2158,23.2387,23.2006,23.2234,48000.0
2014-02-03 14:45:00,30.53,30.54,30.47,30.49,74200.0,23.2234,23.231,23.1778,23.193,74200.0
2014-02-03 14:50:00,30.48,30.5,30.41,30.43,98600.0,23.1854,23.2006,23.1322,23.1474,98600.0
2014-02-03 14:55:00,30.43,30.45,30.4,30.41,60800.0,23.1474,23.1626,23.1246,23.1322,60800.0
2014-02-03 15:00:00,30.4,30.48,30.39,30.46,77600.0,23.1246,23.1854,23.1169,23.1702,77600.0
2014-02-03 15:05:00,30.46,30.49,30.46,30.47,70800.0,23.1702,23.193,23.1702,23.1778,70800.0
2014-02-03 15:10:00,30.46,30.46,30.41,30.45,77200.0,23.1702,23.1702,23.1322,23.1626,77200.0
2014-02-03 15:15:00,30.46,30.47,30.43,30.46,84600.0,23.1702,23.1778,23.1474,23.1702,84600.0
2014-02-03 15:20:00,30.46,30.46,30.43,30.45,189000.0,23.1702,23.1702,23.1474,23.1626,189000.0
2014-02-03 15:25:00,30.44,30.5,30.43,30.49,126200.0,23.155,23.2006,23.1474,23.193,126200.0
2014-02-03 15:30:00,30.49,30.5,30.45,30.46,94400.0,23.193,23.2006,23.1626,23.1702,94400.0
2014-02-03 15:35:00,30.46,30.47,30.45,30.46,139600.0,23.1702,23.1778,23.1626,23.1702,139600.0
2014-02-03 15:40:00,30.46,30.46,30.43,30.43,105000.0,23.1702,23.1702,23.1474,23.1474,105000.0
2014-02-03 15:45:00,30.43,30.44,30.35,30.35,133400.0,23.1474,23.155,23.0865,23.0865,133400.0
2014-02-03 15:50:00,30.35,30.39,30.35,30.39,244400.0,23.0865,23.1169,23.0865,23.1169,244400.0
2014-02-03 15:55:00,30.38,30.42,30.35,30.36,429400.0,23.1093,23.1398,23.0865,23.0941,429400.0
2014-02-04 09:30:00,30.49,30.56,30.41,30.45,82000.0,23.193,23.2463,23.1322,23.1626,82000.0
2014-02-04 09:35:00,30.45,30.59,30.42,30.45,61400.0,23.1626,23.2691,23.1398,23.1626,61400.0
2014-02-04 09:40:00,30.43,30.5,30.41,30.43,64400.0,23.1474,23.2006,23.1322,23.1474,64400.0
2014-02-04 09:45:00,30.43,30.61,30.43,30.58,68600.0,23.1474,23.2843,23.1474,23.2615,68600.0
2014-02-04 09:50:00,30.59,30.61,30.55,30.57,44000.0,23.2691,23.2843,23.2387,23.2539,44000.0
2014-02-04 09:55:00,30.59,30.68,30.58,30.6,43800.0,23.2691,23.3375,23.2615,23.2767,43800.0
2014-02-04 10:00:00,30.62,30.7,30.6,30.61,34800.0,23.2919,23.3528,23.2767,23.2843,34800.0
2014-02-04 10:05:00,30.61,30.68,30.58,30.63,47000.0,23.2843,23.3375,23.2615,23.2995,47000.0
2014-02-04 10:10:00,30.61,30.68,30.58,30.6,32600.0,23.2843,23.3375,23.2615,23.2767,32600.0
2014-02-04 10:15:00,30.61,30.63,30.56,30.57,59200.0,23.2843,23.2995,23.2463,23.2539,59200.0
2014-02-04 10:20:00,30.57,30.59,30.51,30.58,48600.0,23.2539,23.2691,23.2082,23.2615,48600.0
2014-02-04 10:25:00,30.58,30.61,30.56,30.58,18800.0,23.2615,23.2843,23.2463,23.2615,18800.0
2014-02-04 10:30:00,30.59,30.67,30.59,30.66,110600.0,23.2691,23.3299,23.2691,23.3223,110600.0
2014-02-04 10:35:00,30.66,30.68,30.6,30.62,74200.0,23.3223,23.3375,23.2767,23.2919,74200.0
2014-02-04 10:40:00,30.62,30.64,30.56,30.58,50400.0,23.2919,23.3071,23.2463,23.2615,50400.0
2014-02-04 10:45:00,30.58,30.59,30.45,30.46,82800.0,23.2615,23.2691,23.1626,23.1702,82800.0
2014-02-04 10:50:00,30.47,30.5,30.44,30.45,37000.0,23.1778,23.2006,23.155,23.1626,37000.0
2014-02-04 10:55:00,30.46,30.52,30.45,30.49,45800.0,23.1702,23.2158,23.1626,23.193,45800.0
2014-02-04 11:00:00,30.49,30.58,30.47,30.55,74400.0,23.193,23.2615,23.1778,23.2387,74400.0
2014-02-04 11:05:00,30.56,30.6,30.54,30.6,33200.0,23.2463,23.2767,23.231,23.2767,33200.0
2014-02-04 11:10:00,30.61,30.63,30.59,30.63,36200.0,23.2843,23.2995,23.2691,23.2995,36200.0
2014-02-04 11:15:00,30.64,30.64,30.59,30.59,39400.0,23.3071,23.3071,23.2691,23.2691,39400.0
2014-02-04 11:20:00,30.59,30.6,30.56,30.59,36200.0,23.2691,23.2767,23.2463,23.2691,36200.0
2014-02-04 11:25:00,30.61,30.61,30.56,30.57,47000.0,23.2843,23.2843,23.2463,23.2539,47000.0
2014-02-04 11:30:00,30.57,30.61,30.56,30.61,40600.0,23.2539,23.2843,23.2463,23.2843,40600.0
2014-02-04 11:35:00,30.61,30.7,30.61,30.69,43400.0,23.2843,23.3528,23.2843,23.3451,43400.0
2014-02-04 11:40:00,30.69,30.73,30.65,30.7,49000.0,23.3451,23.3756,23.3147,23.3528,49000.0
2014-02-04 11:45:00,30.71,30.75,30.71,30.74,27400.0,23.3604,23.3908,23.3604,23.3832,27400.0
2014-02-04 11:50:00,30.74,30.78,30.72,30.75,46600.0,23.3832,23.4136,23.368,23.3908,46600.0
2014-02-04 11:55:00,30.75,30.79,30.75,30.78,29600.0,23.3908,23.4212,23.3908,23.4136,29600.0
2014-02-04 12:00:00,30.79,30.81,30.77,30.78,36200.0,23.4212,23.4364,23.406,23.4136,36200.0
2014-02-04 12:05:00,30.77,30.77,30.7,30.72,29000.0,23.406,23.406,23.3528,23.368,29000.0
2014-02-04 12:10:00,30.71,30.73,30.68,30.72,29000.0,23.3604,23.3756,23.3375,23.368,29000.0
2014-02-04 12:15:00,30.73,30.78,30.72,30.75,28000.0,23.3756,23.4136,23.368,23.3908,28000.0
2014-02-04 12:20:00,30.77,30.82,30.77,30.82,51200.0,23.406,23.444,23.406,23.444,51200.0
2014-02-04 12:25:00,30.81,30.81,30.78,30.8,31200.0,23.4364,23.4364,23.4136,23.4288,31200.0
2014-02-04 12:30:00,30.79,30.8,30.74,30.75,31800.0,23.4212,23.4288,23.3832,23.3908,31800.0
2014-02-04 12:35:00,30.75,30.75,30.72,30.74,17800.0,23.3908,23.3908,23.368,23.3832,17800.0
2014-02-04 12:40:00,30.74,30.77,30.74,30.77,22800.0,23.3832,23.406,23.3832,23.406,22800.0
2014-02-04 12:45:00,30.77,30.79,30.74,30.74,40200.0,23.406,23.4212,23.3832,23.3832,40200.0
2014-02-04 12:50:00,30.75,30.79,30.75,30.79,44200.0,23.3908,23.4212,23.3908,23.4212,44200.0
2014-02-04 12:55:00,30.78,30.78,30.74,30.76,50000.0,23.4136,23.4136,23.3832,23.3984,50000.0
2014-02-04 13:00:00,30.76,30.77,30.75,30.76,25800.0,23.3984,23.406,23.3908,23.3984,25800.0
2014-02-04 13:05:00,30.76,30.78,30.73,30.73,44600.0,23.3984,23.4136,23.3756,23.3756,44600.0
2014-02-04 13:10:00,30.73,30.74,30.64,30.64,52600.0,23.3756,23.3832,23.3071,23.3071,52600.0
2014-02-04 13:15:00,30.64,30.69,30.63,30.67,43600.0,23.3071,23.3451,23.2995,23.3299,43600.0
2014-02-04 13:20:00,30.67,30.71,30.63,30.68,46800.0,23.3299,23.3604,23.2995,23.3375,46800.0
2014-02-04 13:25:00,30.68,30.7,30.67,30.7,25800.0,23.3375,23.3528,23.3299,23.3528,25800.0
2014-02-04 13:30:00,30.71,30.73,30.7,30.73,12400.0,23.3604,23.3756,23.3528,23.3756,12400.0
2014-02-04 13:35:00,30.73,30.75,30.65,30.65,64200.0,23.3756,23.3908,23.3147,23.3147,64200.0
2014-02-04 13:40:00,30.65,30.66,30.62,30.64,40400.0,23.3147,23.3223,23.2919,23.3071,40400.0
2014-02-04 13:45:00,30.64,30.65,30.63,30.65,29000.0,23.3071,23.3147,23.2995,23.3147,29000.0
2014-02-04 13:50:00,30.65,30.67,30.57,30.58,50800.0,23.3147,23.3299,23.2539,23.2615,50800.0
2014-02-04 13:55:00,30.58,30.6,30.52,30.52,43800.0,23.2615,23.2767,23.2158,23.2158,43800.0
2014-02-04 14:00:00,30.53,30.59,30.51,30.59,34400.0,23.2234,23.2691,23.2082,23.2691,34400.0
2014-02-04 14:05:00,30.58,30.6,30.56,30.58,45800.0,23.2615,23.2767,23.2463,23.2615,45800.0
2014-02-04 14:10:00,30.58,30.58,30.54,30.54,38200.0,23.2615,23.2615,23.231,23.231,38200.0
2014-02-04 14:15:00,30.53,30.54,30.48,30.48,48800.0,23.2234,23.231,23.1854,23.1854,48800.0
2014-02-04 14:20:00,30.48,30.53,30.47,30.5,84800.0,23.1854,23.2234,23.1778,23.2006,84800.0
2014-02-04 14:25:00,30.49,30.55,30.49,30.52,36000.0,23.193,23.2387,23.193,23.2158,36000.0
2014-02-04 14:30:00,30.52,30.58,30.5,30.56,76000.0,23.2158,23.2615,23.2006,23.2463,76000.0
2014-02-04 14:35:00,30.58,30.6,30.57,30.58,16000.0,23.2615,23.2767,23.2539,23.2615,16000.0
2014-02-04 14:40:00,30.59,30.65,30.59,30.61,41200.0,23.2691,23.3147,23.2691,23.2843,41200.0
2014-02-04 14:45:00,30.62,30.67,30.6,30.61,48800.0,23.2919,23.3299,23.2767,23.2843,48800.0
2014-02-04 14:50:00,30.61,30.62,30.58,30.6,40600.0,23.2843,23.2919,23.2615,23.2767,40600.0
2014-02-04 14:55:00,30.6,30.66,30.6,30.66,45200.0,23.2767,23.3223,23.2767,23.3223,45200.0
2014-02-04 15:00:00,30.65,30.68,30.65,30.67,42800.0,23.3147,23.3375,23.3147,23.3299,42800.0
2014-02-04 15:05:00,30.66,30.71,30.65,30.71,41200.0,23.3223,23.3604,23.3147,23.3604,41200.0
2014-02-04 15:10:00,30.71,30.74,30.7,30.73,67800.0,23.3604,23.3832,23.3528,23.3756,67800.0
2014-02-04 15:15:00,30.73,30.74,30.68,30.73,82600.0,23.3756,23.3832,23.3375,23.3756,82600.0
2014-02-04 15:20:00,30.74,30.74,30.69,30.69,65600.0,23.3832,23.3832,23.3451,23.3451,65600.0
2014-02-04 15:25:00,30.69,30.7,30.57,30.59,69000.0,23.3451,23.3528,23.2539,23.2691,69000.0
2014-02-04 15:30:00,30.59,30.63,30.55,30.62,95600.0,23.2691,23.2995,23.2387,23.2919,95600.0
2014-02-04 15:35:00,30.62,30.66,30.61,30.65,168600.0,23.2919,23.3223,23.2843,23.3147,168600.0
2014-02-04 15:40:00,30.65,30.76,30.65,30.73,124400.0,23.3147,23.3984,23.3147,23.3756,124400.0
2014-02-04 15:45:00,30.73,30.76,30.71,30.72,153200.0,23.3756,23.3984,23.3604,23.368,153200.0
2014-02-04 15:50:00,30.72,30.77,30.69,30.76,144400.0,23.368,23.406,23.3451,23.3984,144400.0
2014-02-04 15:55:00,30.76,30.79,30.72,30.73,214600.0,23.3984,23.4212,23.368,23.3756,214600.0
2014-02-05 09:30:00,30.95,31.14,30.78,30.99,123000.0,23.5429,23.6875,23.4136,23.5734,123000.0
2014-02-05 09:35:00,31.0,31.16,31.0,31.07,85800.0,23.581,23.7027,23.581,23.6342,85800.0
2014-02-05 09:40:00,31.03,31.11,30.92,30.98,87000.0,23.6038,23.6646,23.5201,23.5657,87000.0
2014-02-05 09:45:00,30.97,30.97,30.7,30.73,59600.0,23.5581,23.5581,23.3528,23.3756,59600.0
2014-02-05 09:50:00,30.73,30.9,30.71,30.86,48800.0,23.3756,23.5049,23.3604,23.4745,48800.0
2014-02-05 09:55:00,30.83,30.84,30.71,30.82,98200.0,23.4516,23.4593,23.3604,23.444,98200.0
2014-02-05 10:00:00,30.81,31.07,30.81,30.97,166400.0,23.4364,23.6342,23.4364,23.5581,166400.0
2014-02-05 10:05:00,30.95,30.97,30.73,30.73,98400.0,23.5429,23.5581,23.3756,23.3756,98400.0
2014-02-05 10:10:00,30.73,30.79,30.64,30.66,158000.0,23.3756,23.4212,23.3071,23.3223,158000.0
2014-02-05 10:15:00,30.67,30.68,30.51,30.6,153200.0,23.3299,23.3375,23.2082,23.2767,153200.0
2014-02-05 10:20:00,30.61,30.61,30.3,30.32,244400.0,23.2843,23.2843,23.0485,23.0637,244400.0
2014-02-05 10:25:00,30.32,30.4,30.23,30.35,115000.0,23.0637,23.1246,22.9952,23.0865,115000.0
2014-02-05 10:30:00,30.35,30.36,30.28,30.3,145600.0,23.0865,23.0941,23.0333,23.0485,145600.0
2014-02-05 10:35:00,30.3,30.32,30.24,30.28,76800.0,23.0485,23.0637,23.0028,23.0333,76800.0
2014-02-05 10:40:00,30.28,30.3,30.25,30.25,68600.0,23.0333,23.0485,23.0105,23.0105,68600.0
2014-02-05 10:45:00,30.25,30.36,30.25,30.36,61200.0,23.0105,23.0941,23.0105,23.0941,61200.0
2014-02-05 10:50:00,30.36,30.41,30.35,30.4,81200.0,23.0941,23.1322,23.0865,23.1246,81200.0
2014-02-05 10:55:00,30.41,30.47,30.39,30.4,50200.0,23.1322,23.1778,23.1169,23.1246,50200.0
2014-02-05 11:00:00,30.4,30.45,30.34,30.45,55800.0,23.1246,23.1626,23.0789,23.1626,55800.0
2014-02-05 11:05:00,30.44,30.45,30.42,30.43,59200.0,23.155,23.1626,23.1398,23.1474,59200.0
2014-02-05 11:10:00,30.43,30.54,30.43,30.53,68800.0,23.1474,23.231,23.1474,23.2234,68800.0
2014-02-05 11:15:00,30.52,30.55,30.52,30.53,53400.0,23.2158,23.2387,23.2158,23.2234,53400.0
2014-02-05 11:20:00,30.53,30.59,30.53,30.57,59000.0,23.2234,23.2691,23.2234,23.2539,59000.0
2014-02-05 11:25:00,30.57,30.69,30.57,30.67,44200.0,23.2539,23.3451,23.2539,23.3299,44200.0
2014-02-05 11:30:00,30.67,30.68,30.61,30.67,41400.0,23.3299,23.3375,23.2843,23.3299,41400.0
2014-02-05 11:35:00,30.67,30.7,30.66,30.68,31200.0,23.3299,23.3528,23.3223,23.3375,31200.0
2014-02-05 11:40:00,30.68,30.69,30.66,30.69,28800.0,23.3375,23.3451,23.3223,23.3451,28800.0
2014-02-05 11:45:00,30.7,30.78,30.7,30.77,27000.0,23.3528,23.4136,23.3528,23.406,27000.0
2014-02-05 11:50:00,30.78,30.81,30.78,30.79,41000.0,23.4136,23.4364,23.4136,23.4212,41000.0
2014-02-05 11:55:00,30.78,30.79,30.7,30.75,42000.0,23.4136,23.4212,23.3528,23.3908,42000.0
2014-02-05 12:00:00,30.75,30.78,30.75,30.76,28800.0,23.3908,23.4136,23.3908,23.3984,28800.0
2014-02-05 12:05:00,30.76,30.78,30.65,30.66,37400.0,23.3984,23.4136,23.3147,23.3223,37400.0
2014-02-05 12:10:00,30.66,30.66,30.58,30.62,32800.0,23.3223,23.3223,23.2615,23.2919,32800.0
2014-02-05 12:15:00,30.61,30.64,30.58,30.64,27600.0,23.2843,23.3071,23.2615,23.3071,27600.0
2014-02-05 12:20:00,30.64,30.71,30.64,30.7,23400.0,23.3071,23.3604,23.3071,23.3528,23400.0
2014-02-05 12:25:00,30.7,30.72,30.68,30.71,17000.0,23.3528,23.368,23.3375,23.3604,17000.0
2014-02-05 12:30:00,30.71,30.73,30.68,30.68,32400.0,23.3604,23.3756,23.3375,23.3375,32400.0
2014-02-05 12:35:00,30.68,30.7,30.65,30.65,22600.0,23.3375,23.3528,23.3147,23.3147,22600.0
2014-02-05 12:40:00,30.65,30.67,30.64,30.67,19400.0,23.3147,23.3299,23.3071,23.3299,19400.0
2014-02-05 12:45:00,30.68,30.68,30.66,30.66,33000.0,23.3375,23.3375,23.3223,23.3223,33000.0
2014-02-05 12:50:00,30.67,30.7,30.66,30.68,23400.0,23.3299,23.3528,23.3223,23.3375,23400.0
2014-02-05 12:55:00,30.68,30.71,30.68,30.71,22200.0,23.3375,23.3604,23.3375,23.3604,22200.0
2014-02-05 13:00:00,30.71,30.79,30.7,30.79,26600.0,23.3604,23.4212,23.3528,23.4212,26600.0
2014-02-05 13:05:00,30.78,30.81,30.77,30.8,17400.0,23.4136,23.4364,23.406,23.4288,17400.0
2014-02-05 13:10:00,30.81,30.82,30.79,30.8,24200.0,23.4364,23.444,23.4212,23.4288,24200.0
2014-02-05 13:15:00,30.8,30.82,30.79,30.8,21800.0,23.4288,23.444,23.4212,23.4288,21800.0
2014-02-05 13:20:00,30.8,30.8,30.77,30.78,23200.0,23.4288,23.4288,23.406,23.4136,23200.0
2014-02-05 13:25:00,30.78,30.78,30.73,30.75,61600.0,23.4136,23.4136,23.3756,23.3908,61600.0
2014-02-05 13:30:00,30.76,30.77,30.73,30.73,26200.0,23.3984,23.406,23.3756,23.3756,26200.0
2014-02-05 13:35:00,30.73,30.73,30.71,30.73,30600.0,23.3756,23.3756,23.3604,23.3756,30600.0
2014-02-05 13:40:00,30.73,30.77,30.73,30.74,22200.0,23.3756,23.406,23.3756,23.3832,22200.0
2014-02-05 13:45:00,30.74,30.79,30.74,30.78,31600.0,23.3832,23.4212,23.3832,23.4136,31600.0
2014-02-05 13:50:00,30.78,30.8,30.78,30.79,21800.0,23.4136,23.4288,23.4136,23.4212,21800.0
2014-02-05 13:55:00,30.79,30.79,30.75,30.75,28400.0,23.4212,23.4212,23.3908,23.3908,28400.0
2014-02-05 14:00:00,30.75,30.78,30.74,30.74,24800.0,23.3908,23.4136,23.3832,23.3832,24800.0
2014-02-05 14:05:00,30.74,30.77,30.71,30.77,64800.0,23.3832,23.406,23.3604,23.406,64800.0
2014-02-05 14:10:00,30.77,30.82,30.75,30.81,45400.0,23.406,23.444,23.3908,23.4364,45400.0
2014-02-05 14:15:00,30.81,30.82,30.8,30.82,38800.0,23.4364,23.444,23.4288,23.444,38800.0
2014-02-05 14:20:00,30.83,30.86,30.83,30.86,39600.0,23.4516,23.4745,23.4516,23.4745,39600.0
2014-02-05 14:25:00,30.86,30.89,30.86,30.88,35000.0,23.4745,23.4973,23.4745,23.4897,35000.0
2014-02-05 14:30:00,30.88,30.89,30.86,30.86,48400.0,23.4897,23.4973,23.4745,23.4745,48400.0
2014-02-05 14:35:00,30.86,30.86,30.78,30.79,32800.0,23.4745,23.4745,23.4136,23.4212,32800.0
2014-02-05 14:40:00,30.79,30.8,30.77,30.78,89800.0,23.4212,23.4288,23.406,23.4136,89800.0
2014-02-05 14:45:00,30.77,30.78,30.72,30.73,66400.0,23.406,23.4136,23.368,23.3756,66400.0
2014-02-05 14:50:00,30.73,30.73,30.68,30.71,47200.0,23.3756,23.3756,23.3375,23.3604,47200.0
2014-02-05 14:55:00,30.71,30.74,30.71,30.73,38800.0,23.3604,23.3832,23.3604,23.3756,38800.0
2014-02-05 15:00:00,30.74,30.74,30.68,30.68,48800.0,23.3832,23.3832,23.3375,23.3375,48800.0
2014-02-05 15:05:00,30.67,30.76,30.66,30.75,83200.0,23.3299,23.3984,23.3223,23.3908,83200.0
2014-02-05 15:10:00,30.75,30.8,30.75,30.78,50000.0,23.3908,23.4288,23.3908,23.4136,50000.0
2014-02-05 15:15:00,30.78,30.83,30.78,30.83,50600.0,23.4136,23.4516,23.4136,23.4516,50600.0
2014-02-05 15:20:00,30.83,30.83,30.8,30.82,37800.0,23.4516,23.4516,23.4288,23.444,37800.0
2014-02-05 15:25:00,30.82,30.89,30.82,30.88,54800.0,23.444,23.4973,23.444,23.4897,54800.0
2014-02-05 15:30:00,30.88,30.89,30.86,30.88,57400.0,23.4897,23.4973,23.4745,23.4897,57400.0
2014-02-05 15:35:00,30.88,30.91,30.85,30.89,178000.0,23.4897,23.5125,23.4669,23.4973,178000.0
2014-02-05 15:40:00,30.89,30.94,30.89,30.93,162200.0,23.4973,23.5353,23.4973,23.5277,162200.0
2014-02-05 15:45:00,30.94,30.96,30.93,30.95,88200.0,23.5353,23.5505,23.5277,23.5429,88200.0
2014-02-05 15:50:00,30.94,30.95,30.88,30.89,95400.0,23.5353,23.5429,23.4897,23.4973,95400.0
2014-02-05 15:55:00,30.9,30.92,30.86,30.88,166400.0,23.5049,23.5201,23.4745,23.4897,166400.0
2014-02-06 09:30:00,30.8,30.92,30.72,30.78,137400.0,23.4288,23.5201,23.368,23.4136,137400.0
2014-02-06 09:35:00,30.82,30.88,30.75,30.75,37000.0,23.444,23.4897,23.3908,23.3908,37000.0
2014-02-06 09:40:00,30.8,30.8,30.68,30.72,47600.0,23.4288,23.4288,23.3375,23.368,47600.0
2014-02-06 09:45:00,30.68,30.8,30.68,30.8,27800.0,23.3375,23.4288,23.3375,23.4288,27800.0
2014-02-06 09:50:00,30.81,30.85,30.8,30.85,23000.0,23.4364,23.4669,23.4288,23.4669,23000.0
2014-02-06 09:55:00,30.86,30.92,30.84,30.85,25400.0,23.4745,23.5201,23.4593,23.4669,25400.0
2014-02-06 10:00:00,30.85,30.91,30.85,30.91,25600.0,23.4669,23.5125,23.4669,23.5125,25600.0
2014-02-06 10:05:00,30.91,30.95,30.9,30.9,28000.0,23.5125,23.5429,23.5049,23.5049,28000.0
2014-02-06 10:10:00,30.9,30.92,30.87,30.89,15000.0,23.5049,23.5201,23.4821,23.4973,15000.0
2014-02-06 10:15:00,30.89,30.95,30.89,30.93,44200.0,23.4973,23.5429,23.4973,23.5277,44200.0
2014-02-06 10:20:00,30.93,30.97,30.91,30.93,63800.0,23.5277,23.5581,23.5125,23.5277,63800.0
2014-02-06 10:25:00,30.93,30.96,30.91,30.91,18800.0,23.5277,23.5505,23.5125,23.5125,18800.0
2014-02-06 10:30:00,30.9,30.93,30.9,30.9,21200.0,23.5049,23.5277,23.5049,23.5049,21200.0
2014-02-06 10:35:00,30.9,30.94,30.89,30.92,31400.0,23.5049,23.5353,23.4973,23.5201,31400.0
2014-02-06 10:40:00,30.93,30.97,30.9,30.96,61000.0,23.5277,23.5581,23.5049,23.5505,61000.0
2014-02-06 10:45:00,30.97,31.0,30.96,30.98,36800.0,23.5581,23.581,23.5505,23.5657,36800.0
2014-02-06 10:50:00,30.99,31.0,30.95,30.95,22200.0,23.5734,23.581,23.5429,23.5429,22200.0
2014-02-06 10:55:00,30.96,30.98,30.92,30.95,35000.0,23.5505,23.5657,23.5201,23.5429,35000.0
2014-02-06 11:00:00,30.95,30.95,30.93,30.93,17000.0,23.5429,23.5429,23.5277,23.5277,17000.0
2014-02-06 11:05:00,30.93,30.96,30.93,30.95,34600.0,23.5277,23.5505,23.5277,23.5429,34600.0
2014-02-06 11:10:00,30.95,30.97,30.93,30.94,15600.0,23.5429,23.5581,23.5277,23.5353,15600.0
2014-02-06 11:15:00,30.94,30.95,30.91,30.93,34600.0,23.5353,23.5429,23.5125,23.5277,34600.0
2014-02-06 11:20:00,30.92,30.96,30.92,30.93,24800.0,23.5201,23.5505,23.5201,23.5277,24800.0
2014-02-06 11:25:00,30.95,30.96,30.92,30.93,16200.0,23.5429,23.5505,23.5201,23.5277,16200.0
2014-02-06 11:30:00,30.92,30.93,30.91,30.91,14800.0,23.5201,23.5277,23.5125,23.5125,14800.0
2014-02-06 11:35:00,30.91,30.91,30.89,30.89,28200.0,23.5125,23.5125,23.4973,23.4973,28200.0
2014-02-06 11:40:00,30.89,30.9,30.86,30.88,24200.0,23.4973,23.5049,23.4745,23.4897,24200.0
2014-02-06 11:45:00,30.87,30.87,30.85,30.86,26000.0,23.4821,23.4821,23.4669,23.4745,26000.0
2014-02-06 11:50:00,30.87,30.88,30.84,30.84,45400.0,23.4821,23.4897,23.4593,23.4593,45400.0
2014-02-06 11:55:00,30.85,30.85,30.82,30.83,19800.0,23.4669,23.4669,23.444,23.4516,19800.0
2014-02-06 12:00:00,30.83,30.84,30.82,30.83,30200.0,23.4516,23.4593,23.444,23.4516,30200.0
2014-02-06 12:05:00,30.83,30.83,30.8,30.82,15000.0,23.4516,23.4516,23.4288,23.444,15000.0
2014-02-06 12:10:00,30.82,30.82,30.77,30.78,112400.0,23.444,23.444,23.406,23.4136,112400.0
2014-02-06 12:15:00,30.78,30.83,30.78,30.82,23000.0,23.4136,23.4516,23.4136,23.444,23000.0
2014-02-06 12:20:00,30.82,30.82,30.77,30.77,58000.0,23.444,23.444,23.406,23.406,58000.0
2014-02-06 12:25:00,30.77,30.78,30.75,30.75,43200.0,23.406,23.4136,23.3908,23.3908,43200.0
2014-02-06 12:30:00,30.75,30.75,30.72,30.73,77000.0,23.3908,23.3908,23.368,23.3756,77000.0
2014-02-06 12:35:00,30.73,30.73,30.7,30.72,60800.0,23.3756,23.3756,23.3528,23.368,60800.0
2014-02-06 12:40:00,30.72,30.78,30.72,30.78,28000.0,23.368,23.4136,23.368,23.4136,28000.0
2014-02-06 12:45:00,30.78,30.79,30.72,30.72,35200.0,23.4136,23.4212,23.368,23.368,35200.0
2014-02-06 12:50:00,30.72,30.74,30.72,30.74,17800.0,23.368,23.3832,23.368,23.3832,17800.0
2014-02-06 12:55:00,30.74,30.75,30.73,30.74,29000.0,23.3832,23.3908,23.3756,23.3832,29000.0
2014-02-06 13:00:00,30.74,30.75,30.74,30.74,31600.0,23.3832,23.3908,23.3832,23.3832,31600.0
2014-02-06 13:05:00,30.75,30.75,30.74,30.75,22800.0,23.3908,23.3908,23.3832,23.3908,22800.0
2014-02-06 13:10:00,30.75,30.75,30.73,30.75,32800.0,23.3908,23.3908,23.3756,23.3908,32800.0
2014-02-06 13:15:00,30.75,30.75,30.72,30.73,40400.0,23.3908,23.3908,23.368,23.3756,40400.0
2014-02-06 13:20:00,30.72,30.74,30.7,30.7,25200.0,23.368,23.3832,23.3528,23.3528,25200.0
2014-02-06 13:25:00,30.7,30.72,30.7,30.7,19800.0,23.3528,23.368,23.3528,23.3528,19800.0
2014-02-06 13:30:00,30.71,30.74,30.71,30.73,31200.0,23.3604,23.3832,23.3604,23.3756,31200.0
2014-02-06 13:35:00,30.74,30.74,30.71,30.72,20400.0,23.3832,23.3832,23.3604,23.368,20400.0
2014-02-06 13:40:00,30.73,30.73,30.68,30.7,25000.0,23.3756,23.3756,23.3375,23.3528,25000.0
2014-02-06 13:45:00,30.7,30.74,30.7,30.73,19400.0,23.3528,23.3832,23.3528,23.3756,19400.0
2014-02-06 13:50:00,30.73,30.73,30.72,30.72,25600.0,23.3756,23.3756,23.368,23.368,25600.0
2014-02-06 13:55:00,30.72,30.74,30.72,30.74,30000.0,23.368,23.3832,23.368,23.3832,30000.0
2014-02-06 14:00:00,30.74,30.75,30.73,30.75,39800.0,23.3832,23.3908,23.3756,23.3908,39800.0
2014-02-06 14:05:00,30.75,30.75,30.74,30.75,24600.0,23.3908,23.3908,23.3832,23.3908,24600.0
2014-02-06 14:10:00,30.75,30.77,30.74,30.75,40600.0,23.3908,23.406,23.3832,23.3908,40600.0
2014-02-06 14:15:00,30.75,30.79,30.75,30.78,46600.0,23.3908,23.4212,23.3908,23.4136,46600.0
2014-02-06 14:20:00,30.78,30.79,30.77,30.79,43000.0,23.4136,23.4212,23.406,23.4212,43000.0
2014-02-06 14:25:00,30.79,30.8,30.78,30.79,29400.0,23.4212,23.4288,23.4136,23.4212,29400.0
2014-02-06 14:30:00,30.79,30.82,30.79,30.82,29400.0,23.4212,23.444,23.4212,23.444,29400.0
2014-02-06 14:35:00,30.82,30.83,30.81,30.83,37200.0,23.444,23.4516,23.4364,23.4516,37200.0
2014-02-06 14:40:00,30.83,30.88,30.83,30.87,87000.0,23.4516,23.4897,23.4516,23.4821,87000.0
2014-02-06 14:45:00,30.87,30.88,30.85,30.86,62200.0,23.4821,23.4897,23.4669,23.4745,62200.0
2014-02-06 14:50:00,30.86,30.89,30.85,30.88,20400.0,23.4745,23.4973,23.4669,23.4897,20400.0
2014-02-06 14:55:00,30.88,30.89,30.87,30.88,39600.0,23.4897,23.4973,23.4821,23.4897,39600.0
2014-02-06 15:00:00,30.88,30.9,30.87,30.89,43400.0,23.4897,23.5049,23.4821,23.4973,43400.0
2014-02-06 15:05:00,30.89,30.92,30.89,30.91,73800.0,23.4973,23.5201,23.4973,23.5125,73800.0
2014-02-06 15:10:00,30.91,30.91,30.86,30.86,56200.0,23.5125,23.5125,23.4745,23.4745,56200.0
2014-02-06 15:15:00,30.86,30.88,30.85,30.87,51400.0,23.4745,23.4897,23.4669,23.4821,51400.0
2014-02-06 15:20:00,30.86,30.88,30.84,30.85,64200.0,23.4745,23.4897,23.4593,23.4669,64200.0
2014-02-06 15:25:00,30.85,30.87,30.83,30.87,44200.0,23.4669,23.4821,23.4516,23.4821,44200.0
2014-02-06 15:30:00,30.87,30.87,30.84,30.85,82000.0,23.4821,23.4821,23.4593,23.4669,82000.0
2014-02-06 15:35:00,30.85,30.88,30.83,30.86,97600.0,23.4669,23.4897,23.4516,23.4745,97600.0
2014-02-06 15:40:00,30.87,30.88,30.83,30.83,149800.0,23.4821,23.4897,23.4516,23.4516,149800.0
2014-02-06 15:45:00,30.82,30.83,30.78,30.79,133000.0,23.444,23.4516,23.4136,23.4212,133000.0
2014-02-06 15:50:00,30.8,30.82,30.8,30.81,132000.0,23.4288,23.444,23.4288,23.4364,132000.0
2014-02-06 15:55:00,30.81,30.89,30.8,30.87,316600.0,23.4364,23.4973,23.4288,23.4821,316600.0
2014-02-07 09:30:00,30.89,30.99,30.81,30.93,191600.0,23.4973,23.5734,23.4364,23.5277,191600.0
2014-02-07 09:35:00,30.93,30.96,30.79,30.95,50400.0,23.5277,23.5505,23.4212,23.5429,50400.0
2014-02-07 09:40:00,30.97,31.05,30.91,31.03,52400.0,23.5581,23.619,23.5125,23.6038,52400.0
2014-02-07 09:45:00,31.03,31.03,30.87,30.89,98000.0,23.6038,23.6038,23.4821,23.4973,98000.0
2014-02-07 09:50:00,30.87,30.87,30.74,30.81,73200.0,23.4821,23.4821,23.3832,23.4364,73200.0
2014-02-07 09:55:00,30.82,30.92,30.8,30.9,67200.0,23.444,23.5201,23.4288,23.5049,67200.0
2014-02-07 10:00:00,30.92,30.99,30.92,30.96,33400.0,23.5201,23.5734,23.5201,23.5505,33400.0
2014-02-07 10:05:00,30.95,30.99,30.92,30.98,44600.0,23.5429,23.5734,23.5201,23.5657,44600.0
2014-02-07 10:10:00,30.97,30.98,30.93,30.93,43600.0,23.5581,23.5657,23.5277,23.5277,43600.0
2014-02-07 10:15:00,30.93,30.97,30.93,30.93,28200.0,23.5277,23.5581,23.5277,23.5277,28200.0
2014-02-07 10:20:00,30.95,31.0,30.93,30.93,25200.0,23.5429,23.581,23.5277,23.5277,25200.0
2014-02-07 10:25:00,30.93,30.95,30.83,30.83,37000.0,23.5277,23.5429,23.4516,23.4516,37000.0
2014-02-07 10:30:00,30.84,30.89,30.84,30.88,28600.0,23.4593,23.4973,23.4593,23.4897,28600.0
2014-02-07 10:35:00,30.89,30.91,30.85,30.89,129400.0,23.4973,23.5125,23.4669,23.4973,129400.0
2014-02-07 10:40:00,30.88,30.89,30.82,30.84,26000.0,23.4897,23.4973,23.444,23.4593,26000.0
2014-02-07 10:45:00,30.83,30.85,30.8,30.85,25200.0,23.4516,23.4669,23.4288,23.4669,25200.0
2014-02-07 10:50:00,30.86,30.88,30.84,30.85,26800.0,23.4745,23.4897,23.4593,23.4669,26800.0
2014-02-07 10:55:00,30.86,30.91,30.84,30.84,47400.0,23.4745,23.5125,23.4593,23.4593,47400.0
2014-02-07 11:00:00,30.85,30.85,30.81,30.82,51400.0,23.4669,23.4669,23.4364,23.444,51400.0
2014-02-07 11:05:00,30.82,30.86,30.82,30.83,30000.0,23.444,23.4745,23.444,23.4516,30000.0
2014-02-07 11:10:00,30.85,30.89,30.84,30.88,24200.0,23.4669,23.4973,23.4593,23.4897,24200.0
2014-02-07 11:15:00,30.89,30.91,30.88,30.9,22400.0,23.4973,23.5125,23.4897,23.5049,22400.0
2014-02-07 11:20:00,30.9,30.93,30.9,30.93,19000.0,23.5049,23.5277,23.5049,23.5277,19000.0
2014-02-07 11:25:00,30.93,30.95,30.89,30.9,37800.0,23.5277,23.5429,23.4973,23.5049,37800.0
2014-02-07 11:30:00,30.91,30.94,30.9,30.92,82800.0,23.5125,23.5353,23.5049,23.5201,82800.0
2014-02-07 11:35:00,30.92,30.94,30.91,30.93,39400.0,23.5201,23.5353,23.5125,23.5277,39400.0
2014-02-07 11:40:00,30.94,31.0,30.94,31.0,22200.0,23.5353,23.581,23.5353,23.581,22200.0
2014-02-07 11:45:00,31.0,31.06,31.0,31.06,17200.0,23.581,23.6266,23.581,23.6266,17200.0
2014-02-07 11:50:00,31.07,31.07,31.02,31.03,24400.0,23.6342,23.6342,23.5962,23.6038,24400.0
2014-02-07 11:55:00,31.03,31.05,31.01,31.05,32800.0,23.6038,23.619,23.5886,23.619,32800.0
2014-02-07 12:00:00,31.04,31.05,30.99,30.99,86400.0,23.6114,23.619,23.5734,23.5734,86400.0
2014-02-07 12:05:00,30.99,31.0,30.93,30.93,73000.0,23.5734,23.581,23.5277,23.5277,73000.0
2014-02-07 12:10:00,30.93,30.95,30.93,30.94,23800.0,23.5277,23.5429,23.5277,23.5353,23800.0
2014-02-07 12:15:00,30.95,30.97,30.95,30.97,16200.0,23.5429,23.5581,23.5429,23.5581,16200.0
2014-02-07 12:20:00,30.97,30.99,30.96,30.97,39200.0,23.5581,23.5734,23.5505,23.5581,39200.0
2014-02-07 12:25:00,30.96,30.97,30.93,30.95,23000.0,23.5505,23.5581,23.5277,23.5429,23000.0
2014-02-07 12:30:00,30.95,30.98,30.95,30.96,38600.0,23.5429,23.5657,23.5429,23.5505,38600.0
2014-02-07 12:35:00,30.96,31.0,30.96,31.0,117400.0,23.5505,23.581,23.5505,23.581,117400.0
2014-02-07 12:40:00,31.0,31.0,30.98,30.99,36400.0,23.581,23.581,23.5657,23.5734,36400.0
2014-02-07 12:45:00,30.99,30.99,30.93,30.93,38200.0,23.5734,23.5734,23.5277,23.5277,38200.0
2014-02-07 12:50:00,30.93,30.94,30.91,30.92,34200.0,23.5277,23.5353,23.5125,23.5201,34200.0
2014-02-07 12:55:00,30.92,30.92,30.9,30.92,25600.0,23.5201,23.5201,23.5049,23.5201,25600.0
2014-02-07 13:00:00,30.91,30.96,30.91,30.96,27800.0,23.5125,23.5505,23.5125,23.5505,27800.0
2014-02-07 13:05:00,30.97,30.98,30.96,30.98,31000.0,23.5581,23.5657,23.5505,23.5657,31000.0
2014-02-07 13:10:00,30.98,31.02,30.97,31.01,30600.0,23.5657,23.5962,23.5581,23.5886,30600.0
2014-02-07 13:15:00,31.01,31.02,31.0,31.0,28200.0,23.5886,23.5962,23.581,23.581,28200.0
2014-02-07 13:20:00,31.0,31.0,30.99,30.99,27600.0,23.581,23.581,23.5734,23.5734,27600.0
2014-02-07 13:25:00,30.99,31.03,30.99,31.03,40200.0,23.5734,23.6038,23.5734,23.6038,40200.0
2014-02-07 13:30:00,31.03,31.06,31.03,31.06,28600.0,23.6038,23.6266,23.6038,23.6266,28600.0
2014-02-07 13:35:00,31.06,31.1,31.06,31.09,38200.0,23.6266,23.657,23.6266,23.6494,38200.0
2014-02-07 13:40:00,31.09,31.13,31.09,31.11,54600.0,23.6494,23.6798,23.6494,23.6646,54600.0
2014-02-07 13:45:00,31.13,31.16,31.13,31.15,23000.0,23.6798,23.7027,23.6798,23.6951,23000.0
2014-02-07 13:50:00,31.16,31.17,31.15,31.16,33600.0,23.7027,23.7103,23.6951,23.7027,33600.0
2014-02-07 13:55:00,31.15,31.17,31.12,31.15,68000.0,23.6951,23.7103,23.6722,23.6951,68000.0
2014-02-07 14:00:00,31.15,31.16,31.14,31.14,23800.0,23.6951,23.7027,23.6875,23.6875,23800.0
2014-02-07 14:05:00,31.14,31.15,31.13,31.15,29600.0,23.6875,23.6951,23.6798,23.6951,29600.0
2014-02-07 14:10:00,31.15,31.16,31.13,31.14,43400.0,23.6951,23.7027,23.6798,23.6875,43400.0
2014-02-07 14:15:00,31.13,31.15,31.13,31.13,40400.0,23.6798,23.6951,23.6798,23.6798,40400.0
2014-02-07 14:20:00,31.14,31.17,31.14,31.16,40000.0,23.6875,23.7103,23.6875,23.7027,40000.0
2014-02-07 14:25:00,31.16,31.16,31.15,31.15,16000.0,23.7027,23.7027,23.6951,23.6951,16000.0
2014-02-07 14:30:00,31.15,31.17,31.13,31.13,31800.0,23.6951,23.7103,23.6798,23.6798,31800.0
2014-02-07 14:35:00,31.14,31.14,31.12,31.13,21000.0,23.6875,23.6875,23.6722,23.6798,21000.0
2014-02-07 14:40:00,31.13,31.16,31.13,31.15,33800.0,23.6798,23.7027,23.6798,23.6951,33800.0
2014-02-07 14:45:00,31.15,31.17,31.13,31.13,31200.0,23.6951,23.7103,23.6798,23.6798,31200.0
2014-02-07 14:50:00,31.13,31.15,31.12,31.15,48400.0,23.6798,23.6951,23.6722,23.6951,48400.0
2014-02-07 14:55:00,31.15,31.16,31.14,31.15,32200.0,23.6951,23.7027,23.6875,23.6951,32200.0
2014-02-07 15:00:00,31.16,31.22,31.16,31.21,47200.0,23.7027,23.7483,23.7027,23.7407,47200.0
2014-02-07 15:05:00,31.21,31.26,31.2,31.26,78600.0,23.7407,23.7787,23.7331,23.7787,78600.0
2014-02-07 15:10:00,31.26,31.29,31.25,31.28,67400.0,23.7787,23.8016,23.7711,23.7939,67400.0
2014-02-07 15:15:00,31.28,31.29,31.27,31.28,44400.0,23.7939,23.8016,23.7863,23.7939,44400.0
2014-02-07 15:20:00,31.28,31.29,31.25,31.28,76000.0,23.7939,23.8016,23.7711,23.7939,76000.0
2014-02-07 15:25:00,31.28,31.31,31.28,31.3,69000.0,23.7939,23.8168,23.7939,23.8092,69000.0
2014-02-07 15:30:00,31.31,31.35,31.31,31.35,107000.0,23.8168,23.8472,23.8168,23.8472,107000.0
2014-02-07 15:35:00,31.35,31.36,31.35,31.36,108800.0,23.8472,23.8548,23.8472,23.8548,108800.0
2014-02-07 15:40:00,31.35,31.36,31.34,31.35,67200.0,23.8472,23.8548,23.8396,23.8472,67200.0
2014-02-07 15:45:00,31.36,31.4,31.36,31.36,153400.0,23.8548,23.8852,23.8548,23.8548,153400.0
2014-02-07 15:50:00,31.36,31.37,31.32,31.35,160000.0,23.8548,23.8624,23.8244,23.8472,160000.0
2014-02-07 15:55:00,31.35,31.36,31.33,31.34,205200.0,23.8472,23.8548,23.832,23.8396,205200.0
2014-02-10 09:30:00,31.25,31.42,31.25,31.41,166000.0,23.7711,23.9004,23.7711,23.8928,166000.0
2014-02-10 09:35:00,31.41,31.41,31.31,31.38,26200.0,23.8928,23.8928,23.8168,23.87,26200.0
2014-02-10 09:40:00,31.36,31.49,31.34,31.49,36800.0,23.8548,23.9537,23.8396,23.9537,36800.0
2014-02-10 09:45:00,31.49,31.5,31.36,31.39,54800.0,23.9537,23.9613,23.8548,23.8776,54800.0
2014-02-10 09:50:00,31.4,31.43,31.33,31.34,30200.0,23.8852,23.908,23.832,23.8396,30200.0
2014-02-10 09:55:00,31.34,31.4,31.29,31.38,99200.0,23.8396,23.8852,23.8016,23.87,99200.0
2014-02-10 10:00:00,31.38,31.39,31.26,31.27,22400.0,23.87,23.8776,23.7787,23.7863,22400.0
2014-02-10 10:05:00,31.27,31.32,31.23,31.25,149800.0,23.7863,23.8244,23.7559,23.7711,149800.0
2014-02-10 10:10:00,31.26,31.36,31.26,31.33,100600.0,23.7787,23.8548,23.7787,23.832,100600.0
2014-02-10 10:15:00,31.33,31.36,31.32,31.33,21400.0,23.832,23.8548,23.8244,23.832,21400.0
2014-02-10 10:20:00,31.33,31.38,31.33,31.36,21000.0,23.832,23.87,23.832,23.8548,21000.0
2014-02-10 10:25:00,31.35,31.36,31.34,31.36,24000.0,23.8472,23.8548,23.8396,23.8548,24000.0
2014-02-10 10:30:00,31.36,31.37,31.27,31.29,33600.0,23.8548,23.8624,23.7863,23.8016,33600.0
2014-02-10 10:35:00,31.28,31.29,31.24,31.25,21400.0,23.7939,23.8016,23.7635,23.7711,21400.0
2014-02-10 10:40:00,31.25,31.25,31.22,31.22,15000.0,23.7711,23.7711,23.7483,23.7483,15000.0
2014-02-10 10:45:00,31.22,31.22,31.19,31.2,23600.0,23.7483,23.7483,23.7255,23.7331,23600.0
2014-02-10 10:50:00,31.2,31.23,31.2,31.21,16800.0,23.7331,23.7559,23.7331,23.7407,16800.0
2014-02-10 10:55:00,31.21,31.27,31.21,31.24,16200.0,23.7407,23.7863,23.7407,23.7635,16200.0
2014-02-10 11:00:00,31.25,31.25,31.22,31.22,17800.0,23.7711,23.7711,23.7483,23.7483,17800.0
2014-02-10 11:05:00,31.22,31.22,31.18,31.19,39000.0,23.7483,23.7483,23.7179,23.7255,39000.0
2014-02-10 11:10:00,31.19,31.2,31.18,31.18,61800.0,23.7255,23.7331,23.7179,23.7179,61800.0
2014-02-10 11:15:00,31.18,31.2,31.17,31.19,18400.0,23.7179,23.7331,23.7103,23.7255,18400.0
2014-02-10 11:20:00,31.19,31.21,31.18,31.2,52600.0,23.7255,23.7407,23.7179,23.7331,52600.0
2014-02-10 11:25:00,31.21,31.24,31.2,31.24,29400.0,23.7407,23.7635,23.7331,23.7635,29400.0
2014-02-10 11:30:00,31.25,31.31,31.25,31.31,34400.0,23.7711,23.8168,23.7711,23.8168,34400.0
2014-02-10 11:35:00,31.31,31.31,31.23,31.23,35200.0,23.8168,23.8168,23.7559,23.7559,35200.0
2014-02-10 11:40:00,31.24,31.25,31.23,31.23,9400.0,23.7635,23.7711,23.7559,23.7559,9400.0
2014-02-10 11:45:00,31.24,31.26,31.24,31.25,13400.0,23.7635,23.7787,23.7635,23.7711,13400.0
2014-02-10 11:50:00,31.25,31.25,31.2,31.2,25600.0,23.7711,23.7711,23.7331,23.7331,25600.0
2014-02-10 11:55:00,31.2,31.2,31.18,31.18,16800.0,23.7331,23.7331,23.7179,23.7179,16800.0
2014-02-10 12:00:00,31.18,31.18,31.17,31.17,22800.0,23.7179,23.7179,23.7103,23.7103,22800.0
2014-02-10 12:05:00,31.16,31.16,31.1,31.11,51000.0,23.7027,23.7027,23.657,23.6646,51000.0
2014-02-10 12:10:00,31.11,31.12,31.1,31.1,12200.0,23.6646,23.6722,23.657,23.657,12200.0
2014-02-10 12:15:00,31.1,31.13,31.09,31.09,41400.0,23.657,23.6798,23.6494,23.6494,41400.0
2014-02-10 12:20:00,31.09,31.11,31.09,31.11,16800.0,23.6494,23.6646,23.6494,23.6646,16800.0
2014-02-10 12:25:00,31.11,31.11,31.08,31.08,19000.0,23.6646,23.6646,23.6418,23.6418,19000.0
2014-02-10 12:30:00,31.08,31.13,31.08,31.12,28400.0,23.6418,23.6798,23.6418,23.6722,28400.0
2014-02-10 12:35:00,31.13,31.14,31.1,31.1,20200.0,23.6798,23.6875,23.657,23.657,20200.0
2014-02-10 12:40:00,31.11,31.17,31.1,31.17,28800.0,23.6646,23.7103,23.657,23.7103,28800.0
2014-02-10 12:45:00,31.18,31.18,31.13,31.13,17400.0,23.7179,23.7179,23.6798,23.6798,17400.0
2014-02-10 12:50:00,31.13,31.15,31.1,31.11,26400.0,23.6798,23.6951,23.657,23.6646,26400.0
2014-02-10 12:55:00,31.11,31.12,31.08,31.11,75200.0,23.6646,23.6722,23.6418,23.6646,75200.0
2014-02-10 13:00:00,31.11,31.12,31.1,31.11,48200.0,23.6646,23.6722,23.657,23.6646,48200.0
2014-02-10 13:05:00,31.11,31.12,31.1,31.12,21600.0,23.6646,23.6722,23.657,23.6722,21600.0
2014-02-10 13:10:00,31.12,31.15,31.12,31.14,8400.0,23.6722,23.6951,23.6722,23.6875,8400.0
2014-02-10 13:15:00,31.13,31.17,31.13,31.16,21800.0,23.6798,23.7103,23.6798,23.7027,21800.0
2014-02-10 13:20:00,31.17,31.18,31.16,31.18,22000.0,23.7103,23.7179,23.7027,23.7179,22000.0
2014-02-10 13:25:00,31.18,31.2,31.18,31.18,22000.0,23.7179,23.7331,23.7179,23.7179,22000.0
2014-02-10 13:30:00,31.18,31.18,31.17,31.17,10600.0,23.7179,23.7179,23.7103,23.7103,10600.0
2014-02-10 13:35:00,31.17,31.18,31.17,31.18,51000.0,23.7103,23.7179,23.7103,23.7179,51000.0
2014-02-10 13:40:00,31.18,31.19,31.17,31.18,21000.0,23.7179,23.7255,23.7103,23.7179,21000.0
2014-02-10 13:45:00,31.18,31.21,31.18,31.21,16400.0,23.7179,23.7407,23.7179,23.7407,16400.0
2014-02-10 13:50:00,31.21,31.21,31.18,31.18,30400.0,23.7407,23.7407,23.7179,23.7179,30400.0
2014-02-10 13:55:00,31.18,31.18,31.17,31.18,8600.0,23.7179,23.7179,23.7103,23.7179,8600.0
2014-02-10 14:00:00,31.18,31.21,31.18,31.18,33000.0,23.7179,23.7407,23.7179,23.7179,33000.0
2014-02-10 14:05:00,31.18,31.2,31.18,31.18,21800.0,23.7179,23.7331,23.7179,23.7179,21800.0
2014-02-10 14:10:00,31.18,31.21,31.17,31.19,48600.0,23.7179,23.7407,23.7103,23.7255,48600.0
2014-02-10 14:15:00,31.2,31.21,31.19,31.21,22200.0,23.7331,23.7407,23.7255,23.7407,22200.0
2014-02-10 14:20:00,31.21,31.21,31.18,31.21,34200.0,23.7407,23.7407,23.7179,23.7407,34200.0
2014-02-10 14:25:00,31.21,31.22,31.2,31.21,18000.0,23.7407,23.7483,23.7331,23.7407,18000.0
2014-02-10 14:30:00,31.22,31.22,31.21,31.21,14200.0,23.7483,23.7483,23.7407,23.7407,14200.0
2014-02-10 14:35:00,31.22,31.25,31.21,31.23,31000.0,23.7483,23.7711,23.7407,23.7559,31000.0
2014-02-10 14:40:00,31.23,31.26,31.23,31.24,11800.0,23.7559,23.7787,23.7559,23.7635,11800.0
2014-02-10 14:45:00,31.24,31.25,31.24,31.25,21600.0,23.7635,23.7711,23.7635,23.7711,21600.0
2014-02-10 14:50:00,31.25,31.27,31.24,31.25,20800.0,23.7711,23.7863,23.7635,23.7711,20800.0
2014-02-10 14:55:00,31.24,31.27,31.24,31.27,33400.0,23.7635,23.7863,23.7635,23.7863,33400.0
2014-02-10 15:00:00,31.26,31.28,31.25,31.25,38600.0,23.7787,23.7939,23.7711,23.7711,38600.0
2014-02-10 15:05:00,31.25,31.25,31.24,31.25,12600.0,23.7711,23.7711,23.7635,23.7711,12600.0
2014-02-10 15:10:00,31.25,31.25,31.24,31.24,132400.0,23.7711,23.7711,23.7635,23.7635,132400.0
2014-02-10 15:15:00,31.24,31.24,31.21,31.21,18600.0,23.7635,23.7635,23.7407,23.7407,18600.0
2014-02-10 15:20:00,31.21,31.22,31.18,31.19,35600.0,23.7407,23.7483,23.7179,23.7255,35600.0
2014-02-10 15:25:00,31.18,31.2,31.16,31.16,40800.0,23.7179,23.7331,23.7027,23.7027,40800.0
2014-02-10 15:30:00,31.17,31.18,31.15,31.18,44800.0,23.7103,23.7179,23.6951,23.7179,44800.0
2014-02-10 15:35:00,31.18,31.19,31.18,31.18,112000.0,23.7179,23.7255,23.7179,23.7179,112000.0
2014-02-10 15:40:00,31.18,31.21,31.17,31.18,85200.0,23.7179,23.7407,23.7103,23.7179,85200.0
2014-02-10 15:45:00,31.19,31.2,31.14,31.17,98400.0,23.7255,23.7331,23.6875,23.7103,98400.0
2014-02-10 15:50:00,31.17,31.19,31.17,31.19,76800.0,23.7103,23.7255,23.7103,23.7255,76800.0
2014-02-10 15:55:00,31.19,31.22,31.18,31.21,148400.0,23.7255,23.7483,23.7179,23.7407,148400.0
2014-02-11 09:30:00,31.21,31.36,31.13,31.2,102000.0,23.7407,23.8548,23.6798,23.7331,102000.0
2014-02-11 09:35:00,31.23,31.23,31.16,31.18,23600.0,23.7559,23.7559,23.7027,23.7179,23600.0
2014-02-11 09:40:00,31.18,31.19,31.11,31.11,34600.0,23.7179,23.7255,23.6646,23.6646,34600.0
2014-02-11 09:45:00,31.13,31.15,31.1,31.11,55200.0,23.6798,23.6951,23.657,23.6646,55200.0
2014-02-11 09:50:00,31.09,31.11,31.06,31.07,43200.0,23.6494,23.6646,23.6266,23.6342,43200.0
2014-02-11 09:55:00,31.07,31.1,31.04,31.07,43600.0,23.6342,23.657,23.6114,23.6342,43600.0
2014-02-11 10:00:00,31.08,31.08,30.98,30.98,98200.0,23.6418,23.6418,23.5657,23.5657,98200.0
2014-02-11 10:05:00,30.98,31.02,30.98,31.0,78800.0,23.5657,23.5962,23.5657,23.581,78800.0
2014-02-11 10:10:00,31.0,31.02,30.98,31.0,56000.0,23.581,23.5962,23.5657,23.581,56000.0
2014-02-11 10:15:00,31.0,31.05,31.0,31.04,29200.0,23.581,23.619,23.581,23.6114,29200.0
2014-02-11 10:20:00,31.05,31.07,31.04,31.05,46200.0,23.619,23.6342,23.6114,23.619,46200.0
2014-02-11 10:25:00,31.05,31.07,30.99,30.99,31400.0,23.619,23.6342,23.5734,23.5734,31400.0
2014-02-11 10:30:00,31.0,31.02,30.99,31.02,39000.0,23.581,23.5962,23.5734,23.5962,39000.0
2014-02-11 10:35:00,31.02,31.02,30.99,31.0,50400.0,23.5962,23.5962,23.5734,23.581,50400.0
2014-02-11 10:40:00,31.0,31.02,30.99,31.0,111000.0,23.581,23.5962,23.5734,23.581,111000.0
2014-02-11 10:45:00,31.0,31.0,30.96,30.97,36600.0,23.581,23.581,23.5505,23.5581,36600.0
2014-02-11 10:50:00,30.96,30.98,30.92,30.93,33200.0,23.5505,23.5657,23.5201,23.5277,33200.0
2014-02-11 10:55:00,30.92,30.96,30.9,30.95,170600.0,23.5201,23.5505,23.5049,23.5429,170600.0
2014-02-11 11:00:00,30.96,31.07,30.96,31.05,33800.0,23.5505,23.6342,23.5505,23.619,33800.0
2014-02-11 11:05:00,31.06,31.09,31.04,31.09,41800.0,23.6266,23.6494,23.6114,23.6494,41800.0
2014-02-11 11:10:00,31.09,31.1,31.08,31.09,34600.0,23.6494,23.657,23.6418,23.6494,34600.0
2014-02-11 11:15:00,31.09,31.13,31.09,31.11,93000.0,23.6494,23.6798,23.6494,23.6646,93000.0
2014-02-11 11:20:00,31.12,31.14,31.11,31.13,40800.0,23.6722,23.6875,23.6646,23.6798,40800.0
2014-02-11 11:25:00,31.14,31.17,31.13,31.16,43600.0,23.6875,23.7103,23.6798,23.7027,43600.0
2014-02-11 11:30:00,31.17,31.17,31.13,31.15,47000.0,23.7103,23.7103,23.6798,23.6951,47000.0
2014-02-11 11:35:00,31.16,31.16,31.14,31.16,36800.0,23.7027,23.7027,23.6875,23.7027,36800.0
2014-02-11 11:40:00,31.15,31.15,31.13,31.14,31800.0,23.6951,23.6951,23.6798,23.6875,31800.0
2014-02-11 11:45:00,31.14,31.14,31.13,31.14,25600.0,23.6875,23.6875,23.6798,23.6875,25600.0
2014-02-11 11:50:00,31.14,31.15,31.13,31.13,22800.0,23.6875,23.6951,23.6798,23.6798,22800.0
2014-02-11 11:55:00,31.14,31.15,31.13,31.14,33800.0,23.6875,23.6951,23.6798,23.6875,33800.0
2014-02-11 12:00:00,31.14,31.15,31.13,31.13,37400.0,23.6875,23.6951,23.6798,23.6798,37400.0
2014-02-11 12:05:00,31.14,31.15,31.1,31.1,28400.0,23.6875,23.6951,23.657,23.657,28400.0
2014-02-11 12:10:00,31.1,31.13,31.09,31.12,29200.0,23.657,23.6798,23.6494,23.6722,29200.0
2014-02-11 12:15:00,31.12,31.15,31.12,31.13,22600.0,23.6722,23.6951,23.6722,23.6798,22600.0
2014-02-11 12:20:00,31.14,31.14,31.11,31.11,29000.0,23.6875,23.6875,23.6646,23.6646,29000.0
2014-02-11 12:25:00,31.12,31.15,31.11,31.14,18400.0,23.6722,23.6951,23.6646,23.6875,18400.0
2014-02-11 12:30:00,31.15,31.15,31.13,31.13,52800.0,23.6951,23.6951,23.6798,23.6798,52800.0
2014-02-11 12:35:00,31.14,31.14,31.11,31.11,16400.0,23.6875,23.6875,23.6646,23.6646,16400.0
2014-02-11 12:40:00,31.11,31.14,31.11,31.14,25600.0,23.6646,23.6875,23.6646,23.6875,25600.0
2014-02-11 12:45:00,31.15,31.16,31.14,31.15,36000.0,23.6951,23.7027,23.6875,23.6951,36000.0
2014-02-11 12:50:00,31.15,31.15,31.11,31.11,29600.0,23.6951,23.6951,23.6646,23.6646,29600.0
2014-02-11 12:55:00,31.11,31.13,31.11,31.12,24400.0,23.6646,23.6798,23.6646,23.6722,24400.0
2014-02-11 13:00:00,31.13,31.15,31.12,31.12,37600.0,23.6798,23.6951,23.6722,23.6722,37600.0
2014-02-11 13:05:00,31.12,31.13,31.11,31.12,37600.0,23.6722,23.6798,23.6646,23.6722,37600.0
2014-02-11 13:10:00,31.12,31.21,31.12,31.21,71600.0,23.6722,23.7407,23.6722,23.7407,71600.0
2014-02-11 13:15:00,31.21,31.21,31.18,31.18,29600.0,23.7407,23.7407,23.7179,23.7179,29600.0
2014-02-11 13:20:00,31.2,31.2,31.17,31.17,31800.0,23.7331,23.7331,23.7103,23.7103,31800.0
2014-02-11 13:25:00,31.17,31.18,31.14,31.15,31400.0,23.7103,23.7179,23.6875,23.6951,31400.0
2014-02-11 13:30:00,31.15,31.18,31.15,31.17,34400.0,23.6951,23.7179,23.6951,23.7103,34400.0
2014-02-11 13:35:00,31.17,31.17,31.11,31.11,108600.0,23.7103,23.7103,23.6646,23.6646,108600.0
2014-02-11 13:40:00,31.11,31.12,31.1,31.1,46200.0,23.6646,23.6722,23.657,23.657,46200.0
2014-02-11 13:45:00,31.1,31.13,31.1,31.13,60400.0,23.657,23.6798,23.657,23.6798,60400.0
2014-02-11 13:50:00,31.13,31.13,31.11,31.13,39800.0,23.6798,23.6798,23.6646,23.6798,39800.0
2014-02-11 13:55:00,31.12,31.13,31.12,31.12,38800.0,23.6722,23.6798,23.6722,23.6722,38800.0
2014-02-11 14:00:00,31.13,31.14,31.09,31.11,46400.0,23.6798,23.6875,23.6494,23.6646,46400.0
2014-02-11 14:05:00,31.11,31.16,31.11,31.15,33000.0,23.6646,23.7027,23.6646,23.6951,33000.0
2014-02-11 14:10:00,31.15,31.15,31.13,31.13,42200.0,23.6951,23.6951,23.6798,23.6798,42200.0
2014-02-11 14:15:00,31.13,31.17,31.12,31.16,47000.0,23.6798,23.7103,23.6722,23.7027,47000.0
2014-02-11 14:20:00,31.17,31.19,31.16,31.19,104600.0,23.7103,23.7255,23.7027,23.7255,104600.0
2014-02-11 14:25:00,31.18,31.2,31.17,31.17,30000.0,23.7179,23.7331,23.7103,23.7103,30000.0
2014-02-11 14:30:00,31.18,31.18,31.16,31.16,16200.0,23.7179,23.7179,23.7027,23.7027,16200.0
2014-02-11 14:35:00,31.15,31.18,31.15,31.18,24800.0,23.6951,23.7179,23.6951,23.7179,24800.0
2014-02-11 14:40:00,31.18,31.21,31.17,31.2,26600.0,23.7179,23.7407,23.7103,23.7331,26600.0
2014-02-11 14:45:00,31.2,31.21,31.2,31.2,28400.0,23.7331,23.7407,23.7331,23.7331,28400.0
2014-02-11 14:50:00,31.2,31.21,31.18,31.18,29800.0,23.7331,23.7407,23.7179,23.7179,29800.0
2014-02-11 14:55:00,31.18,31.22,31.18,31.22,36200.0,23.7179,23.7483,23.7179,23.7483,36200.0
2014-02-11 15:00:00,31.22,31.27,31.21,31.26,52000.0,23.7483,23.7863,23.7407,23.7787,52000.0
2014-02-11 15:05:00,31.26,31.28,31.23,31.25,48200.0,23.7787,23.7939,23.7559,23.7711,48200.0
2014-02-11 15:10:00,31.25,31.27,31.25,31.27,45200.0,23.7711,23.7863,23.7711,23.7863,45200.0
2014-02-11 15:15:00,31.28,31.31,31.27,31.3,49000.0,23.7939,23.8168,23.7863,23.8092,49000.0
2014-02-11 15:20:00,31.3,31.3,31.25,31.25,56800.0,23.8092,23.8092,23.7711,23.7711,56800.0
2014-02-11 15:25:00,31.25,31.25,31.22,31.22,62200.0,23.7711,23.7711,23.7483,23.7483,62200.0
2014-02-11 15:30:00,31.23,31.25,31.21,31.23,75800.0,23.7559,23.7711,23.7407,23.7559,75800.0
2014-02-11 15:35:00,31.23,31.25,31.18,31.19,93800.0,23.7559,23.7711,23.7179,23.7255,93800.0
2014-02-11 15:40:00,31.2,31.2,31.18,31.2,112600.0,23.7331,23.7331,23.7179,23.7331,112600.0
2014-02-11 15:45:00,31.2,31.21,31.16,31.16,94000.0,23.7331,23.7407,23.7027,23.7027,94000.0
2014-02-11 15:50:00,31.17,31.2,31.16,31.2,132400.0,23.7103,23.7331,23.7027,23.7331,132400.0
2014-02-11 15:55:00,31.2,31.22,31.19,31.21,234600.0,23.7331,23.7483,23.7255,23.7407,234600.0
2014-02-12 09:30:00,31.17,31.36,31.15,31.35,125400.0,23.8501,23.9955,23.8348,23.9878,125400.0
2014-02-12 09:35:00,31.34,31.47,31.32,31.4,70000.0,23.9802,24.0796,23.9649,24.0261,70000.0
2014-02-12 09:40:00,31.42,31.46,31.41,31.43,45600.0,24.0414,24.072,24.0337,24.049,45600.0
2014-02-12 09:45:00,31.43,31.47,31.43,31.43,41000.0,24.049,24.0796,24.049,24.049,41000.0
2014-02-12 09:50:00,31.43,31.43,31.35,31.41,47000.0,24.049,24.049,23.9878,24.0337,47000.0
2014-02-12 09:55:00,31.41,31.43,31.38,31.43,42400.0,24.0337,24.049,24.0108,24.049,42400.0
2014-02-12 10:00:00,31.43,31.48,31.43,31.45,33600.0,24.049,24.0873,24.049,24.0643,33600.0
2014-02-12 10:05:00,31.45,31.47,31.43,31.46,46000.0,24.0643,24.0796,24.049,24.072,46000.0
2014-02-12 10:10:00,31.45,31.45,31.43,31.44,50400.0,24.0643,24.0643,24.049,24.0567,50400.0
2014-02-12 10:15:00,31.44,31.47,31.38,31.38,54000.0,24.0567,24.0796,24.0108,24.0108,54000.0
2014-02-12 10:20:00,31.38,31.4,31.35,31.35,139000.0,24.0108,24.0261,23.9878,23.9878,139000.0
2014-02-12 10:25:00,31.35,31.38,31.34,31.37,23400.0,23.9878,24.0108,23.9802,24.0031,23400.0
2014-02-12 10:30:00,31.38,31.38,31.32,31.32,30000.0,24.0108,24.0108,23.9649,23.9649,30000.0
2014-02-12 10:35:00,31.32,31.36,31.31,31.36,29600.0,23.9649,23.9955,23.9572,23.9955,29600.0
2014-02-12 10:40:00,31.35,31.35,31.28,31.28,24600.0,23.9878,23.9878,23.9342,23.9342,24600.0
2014-02-12 10:45:00,31.28,31.28,31.22,31.27,39000.0,23.9342,23.9342,23.8883,23.9266,39000.0
2014-02-12 10:50:00,31.27,31.27,31.24,31.24,22600.0,23.9266,23.9266,23.9036,23.9036,22600.0
2014-02-12 10:55:00,31.24,31.26,31.24,31.25,28000.0,23.9036,23.9189,23.9036,23.9113,28000.0
2014-02-12 11:00:00,31.25,31.27,31.23,31.24,36400.0,23.9113,23.9266,23.896,23.9036,36400.0
2014-02-12 11:05:00,31.25,31.29,31.23,31.28,26800.0,23.9113,23.9419,23.896,23.9342,26800.0
2014-02-12 11:10:00,31.29,31.3,31.28,31.29,25600.0,23.9419,23.9496,23.9342,23.9419,25600.0
2014-02-12 11:15:00,31.29,31.32,31.29,31.31,19000.0,23.9419,23.9649,23.9419,23.9572,19000.0
2014-02-12 11:20:00,31.31,31.31,31.26,31.26,20200.0,23.9572,23.9572,23.9189,23.9189,20200.0
2014-02-12 11:25:00,31.27,31.27,31.24,31.24,18000.0,23.9266,23.9266,23.9036,23.9036,18000.0
2014-02-12 11:30:00,31.23,31.26,31.23,31.25,18600.0,23.896,23.9189,23.896,23.9113,18600.0
2014-02-12 11:35:00,31.24,31.29,31.23,31.28,50400.0,23.9036,23.9419,23.896,23.9342,50400.0
2014-02-12 11:40:00,31.28,31.3,31.26,31.28,48000.0,23.9342,23.9496,23.9189,23.9342,48000.0
2014-02-12 11:45:00,31.28,31.28,31.27,31.28,36200.0,23.9342,23.9342,23.9266,23.9342,36200.0
2014-02-12 11:50:00,31.28,31.31,31.27,31.3,28200.0,23.9342,23.9572,23.9266,23.9496,28200.0
2014-02-12 11:55:00,31.3,31.34,31.3,31.34,23200.0,23.9496,23.9802,23.9496,23.9802,23200.0
2014-02-12 12:00:00,31.34,31.35,31.3,31.34,23400.0,23.9802,23.9878,23.9496,23.9802,23400.0
2014-02-12 12:05:00,31.34,31.36,31.33,31.36,26000.0,23.9802,23.9955,23.9725,23.9955,26000.0
2014-02-12 12:10:00,31.36,31.38,31.35,31.38,66600.0,23.9955,24.0108,23.9878,24.0108,66600.0
2014-02-12 12:15:00,31.37,31.41,31.36,31.41,22200.0,24.0031,24.0337,23.9955,24.0337,22200.0
2014-02-12 12:20:00,31.4,31.42,31.38,31.38,89200.0,24.0261,24.0414,24.0108,24.0108,89200.0
2014-02-12 12:25:00,31.38,31.43,31.38,31.43,35000.0,24.0108,24.049,24.0108,24.049,35000.0
2014-02-12 12:30:00,31.43,31.44,31.41,31.42,59600.0,24.049,24.0567,24.0337,24.0414,59600.0
2014-02-12 12:35:00,31.42,31.43,31.4,31.4,18400.0,24.0414,24.049,24.0261,24.0261,18400.0
2014-02-12 12:40:00,31.4,31.41,31.37,31.41,24200.0,24.0261,24.0337,24.0031,24.0337,24200.0
2014-02-12 12:45:00,31.41,31.41,31.35,31.36,17800.0,24.0337,24.0337,23.9878,23.9955,17800.0
2014-02-12 12:50:00,31.36,31.41,31.36,31.4,15000.0,23.9955,24.0337,23.9955,24.0261,15000.0
2014-02-12 12:55:00,31.4,31.4,31.37,31.38,11600.0,24.0261,24.0261,24.0031,24.0108,11600.0
2014-02-12 13:00:00,31.39,31.4,31.36,31.38,16800.0,24.0184,24.0261,23.9955,24.0108,16800.0
2014-02-12 13:05:00,31.38,31.38,31.35,31.37,38000.0,24.0108,24.0108,23.9878,24.0031,38000.0
2014-02-12 13:10:00,31.37,31.37,31.35,31.36,17000.0,24.0031,24.0031,23.9878,23.9955,17000.0
2014-02-12 13:15:00,31.36,31.4,31.36,31.39,15200.0,23.9955,24.0261,23.9955,24.0184,15200.0
2014-02-12 13:20:00,31.39,31.39,31.35,31.38,22200.0,24.0184,24.0184,23.9878,24.0108,22200.0
2014-02-12 13:25:00,31.38,31.39,31.36,31.36,22200.0,24.0108,24.0184,23.9955,23.9955,22200.0
2014-02-12 13:30:00,31.36,31.36,31.34,31.35,26600.0,23.9955,23.9955,23.9802,23.9878,26600.0
2014-02-12 13:35:00,31.36,31.37,31.32,31.33,21800.0,23.9955,24.0031,23.9649,23.9725,21800.0
2014-02-12 13:40:00,31.33,31.35,31.31,31.34,28200.0,23.9725,23.9878,23.9572,23.9802,28200.0
2014-02-12 13:45:00,31.34,31.35,31.33,31.35,9800.0,23.9802,23.9878,23.9725,23.9878,9800.0
2014-02-12 13:50:00,31.35,31.36,31.33,31.33,10200.0,23.9878,23.9955,23.9725,23.9725,10200.0
2014-02-12 13:55:00,31.35,31.38,31.35,31.38,7800.0,23.9878,24.0108,23.9878,24.0108,7800.0
2014-02-12 14:00:00,31.38,31.38,31.35,31.38,16800.0,24.0108,24.0108,23.9878,24.0108,16800.0
2014-02-12 14:05:00,31.38,31.4,31.38,31.4,17200.0,24.0108,24.0261,24.0108,24.0261,17200.0
2014-02-12 14:10:00,31.39,31.4,31.33,31.34,21400.0,24.0184,24.0261,23.9725,23.9802,21400.0
2014-02-12 14:15:00,31.33,31.36,31.33,31.35,22200.0,23.9725,23.9955,23.9725,23.9878,22200.0
2014-02-12 14:20:00,31.36,31.36,31.35,31.35,16600.0,23.9955,23.9955,23.9878,23.9878,16600.0
2014-02-12 14:25:00,31.36,31.36,31.34,31.34,10200.0,23.9955,23.9955,23.9802,23.9802,10200.0
2014-02-12 14:30:00,31.34,31.34,31.3,31.32,27000.0,23.9802,23.9802,23.9496,23.9649,27000.0
2014-02-12 14:35:00,31.33,31.33,31.31,31.32,18600.0,23.9725,23.9725,23.9572,23.9649,18600.0
2014-02-12 14:40:00,31.32,31.33,31.31,31.32,14600.0,23.9649,23.9725,23.9572,23.9649,14600.0
2014-02-12 14:45:00,31.31,31.31,31.27,31.28,29000.0,23.9572,23.9572,23.9266,23.9342,29000.0
2014-02-12 14:50:00,31.28,31.29,31.27,31.28,26200.0,23.9342,23.9419,23.9266,23.9342,26200.0
2014-02-12 14:55:00,31.29,31.31,31.27,31.31,21600.0,23.9419,23.9572,23.9266,23.9572,21600.0
2014-02-12 15:00:00,31.31,31.32,31.29,31.29,26400.0,23.9572,23.9649,23.9419,23.9419,26400.0
2014-02-12 15:05:00,31.29,31.32,31.29,31.32,25000.0,23.9419,23.9649,23.9419,23.9649,25000.0
2014-02-12 15:10:00,31.31,31.32,31.28,31.32,24200.0,23.9572,23.9649,23.9342,23.9649,24200.0
2014-02-12 15:15:00,31.32,31.34,31.32,31.34,59000.0,23.9649,23.9802,23.9649,23.9802,59000.0
2014-02-12 15:20:00,31.34,31.35,31.33,31.33,31000.0,23.9802,23.9878,23.9725,23.9725,31000.0
2014-02-12 15:25:00,31.34,31.35,31.33,31.35,30000.0,23.9802,23.9878,23.9725,23.9878,30000.0
2014-02-12 15:30:00,31.35,31.4,31.35,31.39,68000.0,23.9878,24.0261,23.9878,24.0184,68000.0
2014-02-12 15:35:00,31.38,31.38,31.35,31.35,62600.0,24.0108,24.0108,23.9878,23.9878,62600.0
2014-02-12 15:40:00,31.35,31.41,31.35,31.41,48400.0,23.9878,24.0337,23.9878,24.0337,48400.0
2014-02-12 15:45:00,31.42,31.43,31.38,31.39,71800.0,24.0414,24.049,24.0108,24.0184,71800.0
2014-02-12 15:50:00,31.39,31.4,31.34,31.34,70400.0,24.0184,24.0261,23.9802,23.9802,70400.0
2014-02-12 15:55:00,31.34,31.38,31.34,31.38,133000.0,23.9802,24.0108,23.9802,24.0108,133000.0
2014-02-13 09:30:00,31.09,31.15,31.0,31.02,91000.0,23.7889,23.8348,23.72,23.7353,91000.0
2014-02-13 09:35:00,31.04,31.16,31.02,31.13,31000.0,23.7506,23.8424,23.7353,23.8195,31000.0
2014-02-13 09:40:00,31.14,31.14,31.01,31.05,33400.0,23.8271,23.8271,23.7277,23.7583,33400.0
2014-02-13 09:45:00,31.06,31.16,31.06,31.14,30800.0,23.7659,23.8424,23.7659,23.8271,30800.0
2014-02-13 09:50:00,31.15,31.18,31.13,31.15,18600.0,23.8348,23.8577,23.8195,23.8348,18600.0
2014-02-13 09:55:00,31.15,31.18,31.12,31.18,15600.0,23.8348,23.8577,23.8118,23.8577,15600.0
2014-02-13 10:00:00,31.16,31.17,31.13,31.15,20000.0,23.8424,23.8501,23.8195,23.8348,20000.0
2014-02-13 10:05:00,31.14,31.23,31.13,31.23,28200.0,23.8271,23.896,23.8195,23.896,28200.0
2014-02-13 10:10:00,31.23,31.24,31.18,31.21,38000.0,23.896,23.9036,23.8577,23.8807,38000.0
2014-02-13 10:15:00,31.21,31.25,31.2,31.24,32800.0,23.8807,23.9113,23.873,23.9036,32800.0
2014-02-13 10:20:00,31.24,31.25,31.2,31.2,25400.0,23.9036,23.9113,23.873,23.873,25400.0
2014-02-13 10:25:00,31.2,31.22,31.19,31.21,19600.0,23.873,23.8883,23.8654,23.8807,19600.0
2014-02-13 10:30:00,31.21,31.21,31.15,31.15,27400.0,23.8807,23.8807,23.8348,23.8348,27400.0
2014-02-13 10:35:00,31.15,31.2,31.13,31.2,18200.0,23.8348,23.873,23.8195,23.873,18200.0
2014-02-13 10:40:00,31.18,31.18,31.15,31.17,8400.0,23.8577,23.8577,23.8348,23.8501,8400.0
2014-02-13 10:45:00,31.17,31.18,31.15,31.18,17200.0,23.8501,23.8577,23.8348,23.8577,17200.0
2014-02-13 10:50:00,31.16,31.25,31.16,31.24,21000.0,23.8424,23.9113,23.8424,23.9036,21000.0
2014-02-13 10:55:00,31.24,31.27,31.22,31.22,34600.0,23.9036,23.9266,23.8883,23.8883,34600.0
2014-02-13 11:00:00,31.22,31.25,31.21,31.22,33800.0,23.8883,23.9113,23.8807,23.8883,33800.0
2014-02-13 11:05:00,31.22,31.22,31.18,31.19,68600.0,23.8883,23.8883,23.8577,23.8654,68600.0
2014-02-13 11:10:00,31.2,31.2,31.17,31.18,50400.0,23.873,23.873,23.8501,23.8577,50400.0
2014-02-13 11:15:00,31.18,31.21,31.18,31.18,38600.0,23.8577,23.8807,23.8577,23.8577,38600.0
2014-02-13 11:20:00,31.19,31.22,31.18,31.18,26600.0,23.8654,23.8883,23.8577,23.8577,26600.0
2014-02-13 11:25:00,31.18,31.19,31.17,31.17,24600.0,23.8577,23.8654,23.8501,23.8501,24600.0
2014-02-13 11:30:00,31.16,31.21,31.16,31.18,26800.0,23.8424,23.8807,23.8424,23.8577,26800.0
2014-02-13 11:35:00,31.18,31.18,31.17,31.17,25000.0,23.8577,23.8577,23.8501,23.8501,25000.0
2014-02-13 11:40:00,31.18,31.18,31.17,31.18,11200.0,23.8577,23.8577,23.8501,23.8577,11200.0
2014-02-13 11:45:00,31.18,31.19,31.17,31.18,10200.0,23.8577,23.8654,23.8501,23.8577,10200.0
2014-02-13 11:50:00,31.18,31.24,31.18,31.24,17600.0,23.8577,23.9036,23.8577,23.9036,17600.0
2014-02-13 11:55:00,31.24,31.25,31.24,31.24,19200.0,23.9036,23.9113,23.9036,23.9036,19200.0
2014-02-13 12:00:00,31.25,31.26,31.24,31.24,12600.0,23.9113,23.9189,23.9036,23.9036,12600.0
2014-02-13 12:05:00,31.23,31.24,31.22,31.23,18000.0,23.896,23.9036,23.8883,23.896,18000.0
2014-02-13 12:10:00,31.24,31.27,31.23,31.24,24000.0,23.9036,23.9266,23.896,23.9036,24000.0
2014-02-13 12:15:00,31.24,31.28,31.24,31.27,20600.0,23.9036,23.9342,23.9036,23.9266,20600.0
2014-02-13 12:20:00,31.27,31.28,31.24,31.26,43200.0,23.9266,23.9342,23.9036,23.9189,43200.0
2014-02-13 12:25:00,31.27,31.27,31.25,31.27,9800.0,23.9266,23.9266,23.9113,23.9266,9800.0
2014-02-13 12:30:00,31.28,31.28,31.25,31.25,14200.0,23.9342,23.9342,23.9113,23.9113,14200.0
2014-02-13 12:35:00,31.25,31.27,31.25,31.27,24000.0,23.9113,23.9266,23.9113,23.9266,24000.0
2014-02-13 12:40:00,31.27,31.29,31.27,31.28,11200.0,23.9266,23.9419,23.9266,23.9342,11200.0
2014-02-13 12:45:00,31.28,31.29,31.27,31.29,12200.0,23.9342,23.9419,23.9266,23.9419,12200.0
2014-02-13 12:50:00,31.28,31.29,31.28,31.28,6600.0,23.9342,23.9419,23.9342,23.9342,6600.0
2014-02-13 12:55:00,31.28,31.3,31.28,31.29,15400.0,23.9342,23.9496,23.9342,23.9419,15400.0
2014-02-13 13:00:00,31.3,31.3,31.29,31.3,19000.0,23.9496,23.9496,23.9419,23.9496,19000.0
2014-02-13 13:05:00,31.3,31.35,31.3,31.34,17200.0,23.9496,23.9878,23.9496,23.9802,17200.0
2014-02-13 13:10:00,31.35,31.36,31.32,31.32,25400.0,23.9878,23.9955,23.9649,23.9649,25400.0
2014-02-13 13:15:00,31.32,31.37,31.32,31.37,39000.0,23.9649,24.0031,23.9649,24.0031,39000.0
2014-02-13 13:20:00,31.37,31.37,31.35,31.37,19400.0,24.0031,24.0031,23.9878,24.0031,19400.0
2014-02-13 13:25:00,31.37,31.39,31.36,31.39,20400.0,24.0031,24.0184,23.9955,24.0184,20400.0
2014-02-13 13:30:00,31.39,31.39,31.35,31.35,20800.0,24.0184,24.0184,23.9878,23.9878,20800.0
2014-02-13 13:35:00,31.35,31.36,31.35,31.36,13200.0,23.9878,23.9955,23.9878,23.9955,13200.0
2014-02-13 13:40:00,31.36,31.36,31.35,31.36,21200.0,23.9955,23.9955,23.9878,23.9955,21200.0
2014-02-13 13:45:00,31.36,31.38,31.36,31.36,24400.0,23.9955,24.0108,23.9955,23.9955,24400.0
2014-02-13 13:50:00,31.36,31.36,31.34,31.34,20800.0,23.9955,23.9955,23.9802,23.9802,20800.0
2014-02-13 13:55:00,31.35,31.36,31.35,31.36,19600.0,23.9878,23.9955,23.9878,23.9955,19600.0
2014-02-13 14:00:00,31.36,31.38,31.35,31.36,24800.0,23.9955,24.0108,23.9878,23.9955,24800.0
2014-02-13 14:05:00,31.36,31.4,31.36,31.39,10400.0,23.9955,24.0261,23.9955,24.0184,10400.0
2014-02-13 14:10:00,31.39,31.4,31.38,31.38,12600.0,24.0184,24.0261,24.0108,24.0108,12600.0
2014-02-13 14:15:00,31.39,31.39,31.33,31.34,23200.0,24.0184,24.0184,23.9725,23.9802,23200.0
2014-02-13 14:20:00,31.34,31.35,31.33,31.35,17400.0,23.9802,23.9878,23.9725,23.9878,17400.0
2014-02-13 14:25:00,31.34,31.35,31.32,31.33,13800.0,23.9802,23.9878,23.9649,23.9725,13800.0
2014-02-13 14:30:00,31.33,31.34,31.31,31.32,17800.0,23.9725,23.9802,23.9572,23.9649,17800.0
2014-02-13 14:35:00,31.33,31.34,31.33,31.34,10800.0,23.9725,23.9802,23.9725,23.9802,10800.0
2014-02-13 14:40:00,31.34,31.35,31.33,31.35,18600.0,23.9802,23.9878,23.9725,23.9878,18600.0
2014-02-13 14:45:00,31.36,31.37,31.35,31.35,14000.0,23.9955,24.0031,23.9878,23.9878,14000.0
2014-02-13 14:50:00,31.35,31.38,31.35,31.38,16000.0,23.9878,24.0108,23.9878,24.0108,16000.0
2014-02-13 14:55:00,31.37,31.38,31.34,31.36,21600.0,24.0031,24.0108,23.9802,23.9955,21600.0
2014-02-13 15:00:00,31.36,31.38,31.34,31.36,30200.0,23.9955,24.0108,23.9802,23.9955,30200.0
2014-02-13 15:05:00,31.36,31.39,31.35,31.38,26400.0,23.9955,24.0184,23.9878,24.0108,26400.0
2014-02-13 15:10:00,31.38,31.38,31.36,31.36,26000.0,24.0108,24.0108,23.9955,23.9955,26000.0
2014-02-13 15:15:00,31.36,31.37,31.34,31.35,30200.0,23.9955,24.0031,23.9802,23.9878,30200.0
2014-02-13 15:20:00,31.35,31.35,31.32,31.34,17800.0,23.9878,23.9878,23.9649,23.9802,17800.0
2014-02-13 15:25:00,31.35,31.36,31.34,31.35,40600.0,23.9878,23.9955,23.9802,23.9878,40600.0
2014-02-13 15:30:00,31.36,31.38,31.36,31.37,30200.0,23.9955,24.0108,23.9955,24.0031,30200.0
2014-02-13 15:35:00,31.37,31.39,31.36,31.39,38000.0,24.0031,24.0184,23.9955,24.0184,38000.0
2014-02-13 15:40:00,31.38,31.39,31.36,31.38,41000.0,24.0108,24.0184,23.9955,24.0108,41000.0
2014-02-13 15:45:00,31.39,31.39,31.36,31.38,79400.0,24.0184,24.0184,23.9955,24.0108,79400.0
2014-02-13 15:50:00,31.38,31.4,31.37,31.4,91000.0,24.0108,24.0261,24.0031,24.0261,91000.0
2014-02-13 15:55:00,31.4,31.41,31.37,31.4,153200.0,24.0261,24.0337,24.0031,24.0261,153200.0
2014-02-14 09:30:00,31.34,31.45,31.33,31.45,68000.0,23.9802,24.0643,23.9725,24.0643,68000.0
2014-02-14 09:35:00,31.47,31.56,31.46,31.5,29200.0,24.0796,24.1485,24.072,24.1026,29200.0
2014-02-14 09:40:00,31.49,31.49,31.35,31.41,24400.0,24.0949,24.0949,23.9878,24.0337,24400.0
2014-02-14 09:45:00,31.43,31.53,31.43,31.53,17600.0,24.049,24.1255,24.049,24.1255,17600.0
2014-02-14 09:50:00,31.52,31.56,31.34,31.54,53000.0,24.1179,24.1485,23.9802,24.1332,53000.0
2014-02-14 09:55:00,31.55,31.56,31.46,31.47,32000.0,24.1408,24.1485,24.072,24.0796,32000.0
2014-02-14 10:00:00,31.48,31.48,31.4,31.4,36200.0,24.0873,24.0873,24.0261,24.0261,36200.0
2014-02-14 10:05:00,31.41,31.43,31.38,31.42,23600.0,24.0337,24.049,24.0108,24.0414,23600.0
2014-02-14 10:10:00,31.42,31.5,31.42,31.49,26800.0,24.0414,24.1026,24.0414,24.0949,26800.0
2014-02-14 10:15:00,31.5,31.5,31.48,31.49,18200.0,24.1026,24.1026,24.0873,24.0949,18200.0
2014-02-14 10:20:00,31.49,31.53,31.49,31.5,21200.0,24.0949,24.1255,24.0949,24.1026,21200.0
2014-02-14 10:25:00,31.5,31.56,31.5,31.53,23600.0,24.1026,24.1485,24.1026,24.1255,23600.0
2014-02-14 10:30:00,31.53,31.53,31.49,31.51,22600.0,24.1255,24.1255,24.0949,24.1102,22600.0
2014-02-14 10:35:00,31.52,31.52,31.47,31.47,21000.0,24.1179,24.1179,24.0796,24.0796,21000.0
2014-02-14 10:40:00,31.48,31.5,31.48,31.49,11200.0,24.0873,24.1026,24.0873,24.0949,11200.0
2014-02-14 10:45:00,31.49,31.5,31.47,31.49,14800.0,24.0949,24.1026,24.0796,24.0949,14800.0
2014-02-14 10:50:00,31.49,31.5,31.48,31.49,19600.0,24.0949,24.1026,24.0873,24.0949,19600.0
2014-02-14 10:55:00,31.48,31.51,31.47,31.48,13000.0,24.0873,24.1102,24.0796,24.0873,13000.0
2014-02-14 11:00:00,31.48,31.48,31.44,31.44,14000.0,24.0873,24.0873,24.0567,24.0567,14000.0
2014-02-14 11:05:00,31.44,31.47,31.43,31.47,49400.0,24.0567,24.0796,24.049,24.0796,49400.0
2014-02-14 11:10:00,31.47,31.49,31.46,31.46,23200.0,24.0796,24.0949,24.072,24.072,23200.0
2014-02-14 11:15:00,31.46,31.47,31.43,31.43,28200.0,24.072,24.0796,24.049,24.049,28200.0
2014-02-14 11:20:00,31.43,31.44,31.41,31.41,20600.0,24.049,24.0567,24.0337,24.0337,20600.0
2014-02-14 11:25:00,31.41,31.45,31.41,31.45,11800.0,24.0337,24.0643,24.0337,24.0643,11800.0
2014-02-14 11:30:00,31.45,31.48,31.45,31.48,16800.0,24.0643,24.0873,24.0643,24.0873,16800.0
2014-02-14 11:35:00,31.48,31.52,31.48,31.5,25400.0,24.0873,24.1179,24.0873,24.1026,25400.0
2014-02-14 11:40:00,31.5,31.51,31.48,31.48,27000.0,24.1026,24.1102,24.0873,24.0873,27000.0
2014-02-14 11:45:00,31.48,31.48,31.47,31.48,13800.0,24.0873,24.0873,24.0796,24.0873,13800.0
2014-02-14 11:50:00,31.48,31.51,31.47,31.48,26800.0,24.0873,24.1102,24.0796,24.0873,26800.0
2014-02-14 11:55:00,31.48,31.49,31.47,31.48,8200.0,24.0873,24.0949,24.0796,24.0873,8200.0
2014-02-14 12:00:00,31.48,31.5,31.47,31.47,21200.0,24.0873,24.1026,24.0796,24.0796,21200.0
2014-02-14 12:05:00,31.47,31.48,31.47,31.47,11200.0,24.0796,24.0873,24.0796,24.0796,11200.0
2014-02-14 12:10:00,31.47,31.51,31.47,31.5,11800.0,24.0796,24.1102,24.0796,24.1026,11800.0
2014-02-14 12:15:00,31.51,31.51,31.49,31.49,15600.0,24.1102,24.1102,24.0949,24.0949,15600.0
2014-02-14 12:20:00,31.49,31.5,31.49,31.5,108600.0,24.0949,24.1026,24.0949,24.1026,108600.0
2014-02-14 12:25:00,31.5,31.5,31.5,31.5,4400.0,24.1026,24.1026,24.1026,24.1026,4400.0
2014-02-14 12:30:00,31.5,31.54,31.5,31.54,6400.0,24.1026,24.1332,24.1026,24.1332,6400.0
2014-02-14 12:35:00,31.54,31.54,31.51,31.54,9600.0,24.1332,24.1332,24.1102,24.1332,9600.0
2014-02-14 12:40:00,31.54,31.54,31.53,31.53,4800.0,24.1332,24.1332,24.1255,24.1255,4800.0
2014-02-14 12:45:00,31.53,31.53,31.51,31.51,14200.0,24.1255,24.1255,24.1102,24.1102,14200.0
2014-02-14 12:50:00,31.52,31.54,31.52,31.52,10200.0,24.1179,24.1332,24.1179,24.1179,10200.0
2014-02-14 12:55:00,31.52,31.53,31.5,31.52,2800.0,24.1179,24.1255,24.1026,24.1179,2800.0
2014-02-14 13:00:00,31.52,31.53,31.5,31.5,10800.0,24.1179,24.1255,24.1026,24.1026,10800.0
2014-02-14 13:05:00,31.5,31.5,31.49,31.49,9200.0,24.1026,24.1026,24.0949,24.0949,9200.0
2014-02-14 13:10:00,31.5,31.5,31.49,31.5,5000.0,24.1026,24.1026,24.0949,24.1026,5000.0
2014-02-14 13:15:00,31.49,31.5,31.48,31.48,10200.0,24.0949,24.1026,24.0873,24.0873,10200.0
2014-02-14 13:20:00,31.48,31.49,31.48,31.49,3200.0,24.0873,24.0949,24.0873,24.0949,3200.0
2014-02-14 13:25:00,31.49,31.52,31.49,31.5,13000.0,24.0949,24.1179,24.0949,24.1026,13000.0
2014-02-14 13:30:00,31.51,31.52,31.49,31.5,11600.0,24.1102,24.1179,24.0949,24.1026,11600.0
2014-02-14 13:35:00,31.51,31.55,31.51,31.55,4400.0,24.1102,24.1408,24.1102,24.1408,4400.0
2014-02-14 13:40:00,31.56,31.56,31.53,31.55,14200.0,24.1485,24.1485,24.1255,24.1408,14200.0
2014-02-14 13:45:00,31.55,31.58,31.55,31.57,13400.0,24.1408,24.1638,24.1408,24.1561,13400.0
2014-02-14 13:50:00,31.57,31.62,31.57,31.61,28200.0,24.1561,24.1944,24.1561,24.1868,28200.0
2014-02-14 13:55:00,31.61,31.63,31.61,31.62,25000.0,24.1868,24.2021,24.1868,24.1944,25000.0
2014-02-14 14:00:00,31.62,31.62,31.6,31.61,22600.0,24.1944,24.1944,24.1791,24.1868,22600.0
2014-02-14 14:05:00,31.61,31.62,31.6,31.61,17400.0,24.1868,24.1944,24.1791,24.1868,17400.0
2014-02-14 14:10:00,31.62,31.62,31.6,31.61,28000.0,24.1944,24.1944,24.1791,24.1868,28000.0
2014-02-14 14:15:00,31.61,31.61,31.6,31.6,12000.0,24.1868,24.1868,24.1791,24.1791,12000.0
2014-02-14 14:20:00,31.61,31.61,31.6,31.61,9600.0,24.1868,24.1868,24.1791,24.1868,9600.0
2014-02-14 14:25:00,31.61,31.61,31.6,31.61,18800.0,24.1868,24.1868,24.1791,24.1868,18800.0
2014-02-14 14:30:00,31.61,31.61,31.57,31.57,18800.0,24.1868,24.1868,24.1561,24.1561,18800.0
2014-02-14 14:35:00,31.57,31.58,31.57,31.57,17200.0,24.1561,24.1638,24.1561,24.1561,17200.0
2014-02-14 14:40:00,31.58,31.59,31.57,31.59,13200.0,24.1638,24.1714,24.1561,24.1714,13200.0
2014-02-14 14:45:00,31.59,31.6,31.57,31.57,14200.0,24.1714,24.1791,24.1561,24.1561,14200.0
2014-02-14 14:50:00,31.57,31.59,31.57,31.57,20400.0,24.1561,24.1714,24.1561,24.1561,20400.0
2014-02-14 14:55:00,31.57,31.6,31.57,31.59,28400.0,24.1561,24.1791,24.1561,24.1714,28400.0
2014-02-14 15:00:00,31.59,31.6,31.59,31.6,20200.0,24.1714,24.1791,24.1714,24.1791,20200.0
2014-02-14 15:05:00,31.6,31.6,31.57,31.57,10400.0,24.1791,24.1791,24.1561,24.1561,10400.0
2014-02-14 15:10:00,31.56,31.57,31.54,31.54,37600.0,24.1485,24.1561,24.1332,24.1332,37600.0
2014-02-14 15:15:00,31.55,31.55,31.53,31.54,33600.0,24.1408,24.1408,24.1255,24.1332,33600.0
2014-02-14 15:20:00,31.54,31.58,31.54,31.58,33000.0,24.1332,24.1638,24.1332,24.1638,33000.0
2014-02-14 15:25:00,31.59,31.6,31.58,31.59,18200.0,24.1714,24.1791,24.1638,24.1714,18200.0
2014-02-14 15:30:00,31.6,31.6,31.58,31.58,33200.0,24.1791,24.1791,24.1638,24.1638,33200.0
2014-02-14 15:35:00,31.58,31.59,31.56,31.56,26600.0,24.1638,24.1714,24.1485,24.1485,26600.0
2014-02-14 15:40:00,31.56,31.56,31.54,31.55,39200.0,24.1485,24.1485,24.1332,24.1408,39200.0
2014-02-14 15:45:00,31.55,31.56,31.54,31.56,108200.0,24.1408,24.1485,24.1332,24.1485,108200.0
2014-02-14 15:50:00,31.56,31.56,31.54,31.55,65400.0,24.1485,24.1485,24.1332,24.1408,65400.0
2014-02-14 15:55:00,31.54,31.57,31.54,31.56,161400.0,24.1332,24.1561,24.1332,24.1485,161400.0
2014-02-18 09:30:00,31.55,31.56,31.43,31.52,124800.0,24.1408,24.1485,24.049,24.1179,124800.0
2014-02-18 09:35:00,31.52,31.57,31.5,31.55,48200.0,24.1179,24.1561,24.1026,24.1408,48200.0
2014-02-18 09:40:00,31.54,31.55,31.43,31.54,48200.0,24.1332,24.1408,24.049,24.1332,48200.0
2014-02-18 09:45:00,31.53,31.54,31.49,31.53,49400.0,24.1255,24.1332,24.0949,24.1255,49400.0
2014-02-18 09:50:00,31.53,31.57,31.53,31.55,22000.0,24.1255,24.1561,24.1255,24.1408,22000.0
2014-02-18 09:55:00,31.55,31.56,31.5,31.52,52000.0,24.1408,24.1485,24.1026,24.1179,52000.0
2014-02-18 10:00:00,31.5,31.52,31.43,31.45,62200.0,24.1026,24.1179,24.049,24.0643,62200.0
2014-02-18 10:05:00,31.44,31.5,31.43,31.5,60200.0,24.0567,24.1026,24.049,24.1026,60200.0
2014-02-18 10:10:00,31.5,31.56,31.48,31.55,40400.0,24.1026,24.1485,24.0873,24.1408,40400.0
2014-02-18 10:15:00,31.54,31.54,31.48,31.49,31600.0,24.1332,24.1332,24.0873,24.0949,31600.0
2014-02-18 10:20:00,31.5,31.5,31.48,31.5,25800.0,24.1026,24.1026,24.0873,24.1026,25800.0
2014-02-18 10:25:00,31.5,31.53,31.5,31.51,52000.0,24.1026,24.1255,24.1026,24.1102,52000.0
2014-02-18 10:30:00,31.5,31.54,31.5,31.5,40400.0,24.1026,24.1332,24.1026,24.1026,40400.0
2014-02-18 10:35:00,31.5,31.51,31.5,31.5,41400.0,24.1026,24.1102,24.1026,24.1026,41400.0
2014-02-18 10:40:00,31.5,31.5,31.47,31.47,32200.0,24.1026,24.1026,24.0796,24.0796,32200.0
2014-02-18 10:45:00,31.48,31.52,31.48,31.5,55800.0,24.0873,24.1179,24.0873,24.1026,55800.0
2014-02-18 10:50:00,31.5,31.52,31.5,31.5,23200.0,24.1026,24.1179,24.1026,24.1026,23200.0
2014-02-18 10:55:00,31.5,31.52,31.49,31.5,28800.0,24.1026,24.1179,24.0949,24.1026,28800.0
2014-02-18 11:00:00,31.51,31.51,31.49,31.51,84600.0,24.1102,24.1102,24.0949,24.1102,84600.0
2014-02-18 11:05:00,31.51,31.54,31.5,31.53,22200.0,24.1102,24.1332,24.1026,24.1255,22200.0
2014-02-18 11:10:00,31.53,31.55,31.52,31.53,17800.0,24.1255,24.1408,24.1179,24.1255,17800.0
2014-02-18 11:15:00,31.53,31.55,31.51,31.53,85400.0,24.1255,24.1408,24.1102,24.1255,85400.0
2014-02-18 11:20:00,31.52,31.52,31.49,31.49,19600.0,24.1179,24.1179,24.0949,24.0949,19600.0
2014-02-18 11:25:00,31.48,31.48,31.42,31.46,52400.0,24.0873,24.0873,24.0414,24.072,52400.0
2014-02-18 11:30:00,31.46,31.51,31.46,31.49,36000.0,24.072,24.1102,24.072,24.0949,36000.0
2014-02-18 11:35:00,31.49,31.5,31.46,31.5,18400.0,24.0949,24.1026,24.072,24.1026,18400.0
2014-02-18 11:40:00,31.5,31.52,31.5,31.52,12600.0,24.1026,24.1179,24.1026,24.1179,12600.0
2014-02-18 11:45:00,31.52,31.54,31.51,31.51,16800.0,24.1179,24.1332,24.1102,24.1102,16800.0
2014-02-18 11:50:00,31.52,31.53,31.51,31.53,9800.0,24.1179,24.1255,24.1102,24.1255,9800.0
2014-02-18 11:55:00,31.53,31.53,31.49,31.5,17000.0,24.1255,24.1255,24.0949,24.1026,17000.0
2014-02-18 12:00:00,31.5,31.51,31.49,31.5,15600.0,24.1026,24.1102,24.0949,24.1026,15600.0
2014-02-18 12:05:00,31.49,31.5,31.48,31.48,11800.0,24.0949,24.1026,24.0873,24.0873,11800.0
2014-02-18 12:10:00,31.47,31.49,31.47,31.49,6400.0,24.0796,24.0949,24.0796,24.0949,6400.0
2014-02-18 12:15:00,31.48,31.48,31.47,31.48,20800.0,24.0873,24.0873,24.0796,24.0873,20800.0
2014-02-18 12:20:00,31.48,31.51,31.48,31.51,20000.0,24.0873,24.1102,24.0873,24.1102,20000.0
2014-02-18 12:25:00,31.52,31.52,31.5,31.52,10800.0,24.1179,24.1179,24.1026,24.1179,10800.0
2014-02-18 12:30:00,31.5,31.52,31.5,31.5,8800.0,24.1026,24.1179,24.1026,24.1026,8800.0
2014-02-18 12:35:00,31.5,31.5,31.49,31.5,20200.0,24.1026,24.1026,24.0949,24.1026,20200.0
2014-02-18 12:40:00,31.49,31.5,31.49,31.5,12200.0,24.0949,24.1026,24.0949,24.1026,12200.0
2014-02-18 12:45:00,31.5,31.52,31.49,31.52,17800.0,24.1026,24.1179,24.0949,24.1179,17800.0
2014-02-18 12:50:00,31.52,31.53,31.5,31.51,12200.0,24.1179,24.1255,24.1026,24.1102,12200.0
2014-02-18 12:55:00,31.52,31.53,31.52,31.53,19200.0,24.1179,24.1255,24.1179,24.1255,19200.0
2014-02-18 13:00:00,31.54,31.56,31.54,31.56,13800.0,24.1332,24.1485,24.1332,24.1485,13800.0
2014-02-18 13:05:00,31.56,31.57,31.55,31.57,16600.0,24.1485,24.1561,24.1408,24.1561,16600.0
2014-02-18 13:10:00,31.57,31.57,31.55,31.56,8000.0,24.1561,24.1561,24.1408,24.1485,8000.0
2014-02-18 13:15:00,31.57,31.58,31.56,31.57,8800.0,24.1561,24.1638,24.1485,24.1561,8800.0
2014-02-18 13:20:00,31.57,31.57,31.55,31.55,9800.0,24.1561,24.1561,24.1408,24.1408,9800.0
2014-02-18 13:25:00,31.56,31.58,31.55,31.55,10800.0,24.1485,24.1638,24.1408,24.1408,10800.0
2014-02-18 13:30:00,31.55,31.55,31.53,31.55,13400.0,24.1408,24.1408,24.1255,24.1408,13400.0
2014-02-18 13:35:00,31.55,31.56,31.54,31.55,13800.0,24.1408,24.1485,24.1332,24.1408,13800.0
2014-02-18 13:40:00,31.56,31.58,31.56,31.56,7800.0,24.1485,24.1638,24.1485,24.1485,7800.0
2014-02-18 13:45:00,31.56,31.56,31.54,31.54,13600.0,24.1485,24.1485,24.1332,24.1332,13600.0
2014-02-18 13:50:00,31.54,31.55,31.52,31.53,15600.0,24.1332,24.1408,24.1179,24.1255,15600.0
2014-02-18 13:55:00,31.54,31.56,31.54,31.55,13800.0,24.1332,24.1485,24.1332,24.1408,13800.0
2014-02-18 14:00:00,31.55,31.55,31.52,31.53,16000.0,24.1408,24.1408,24.1179,24.1255,16000.0
2014-02-18 14:05:00,31.52,31.54,31.51,31.51,13600.0,24.1179,24.1332,24.1102,24.1102,13600.0
2014-02-18 14:10:00,31.5,31.5,31.5,31.5,23000.0,24.1026,24.1026,24.1026,24.1026,23000.0
2014-02-18 14:15:00,31.51,31.53,31.51,31.52,14600.0,24.1102,24.1255,24.1102,24.1179,14600.0
2014-02-18 14:20:00,31.52,31.53,31.5,31.5,13800.0,24.1179,24.1255,24.1026,24.1026,13800.0
2014-02-18 14:25:00,31.51,31.52,31.47,31.47,19600.0,24.1102,24.1179,24.0796,24.0796,19600.0
2014-02-18 14:30:00,31.48,31.48,31.47,31.47,19600.0,24.0873,24.0873,24.0796,24.0796,19600.0
2014-02-18 14:35:00,31.47,31.47,31.45,31.46,13600.0,24.0796,24.0796,24.0643,24.072,13600.0
2014-02-18 14:40:00,31.46,31.48,31.45,31.48,16400.0,24.072,24.0873,24.0643,24.0873,16400.0
2014-02-18 14:45:00,31.49,31.5,31.47,31.5,17800.0,24.0949,24.1026,24.0796,24.1026,17800.0
2014-02-18 14:50:00,31.5,31.52,31.49,31.49,13000.0,24.1026,24.1179,24.0949,24.0949,13000.0
2014-02-18 14:55:00,31.49,31.5,31.48,31.5,39800.0,24.0949,24.1026,24.0873,24.1026,39800.0
2014-02-18 15:00:00,31.5,31.51,31.49,31.5,22600.0,24.1026,24.1102,24.0949,24.1026,22600.0
2014-02-18 15:05:00,31.5,31.51,31.5,31.5,22400.0,24.1026,24.1102,24.1026,24.1026,22400.0
2014-02-18 15:10:00,31.5,31.5,31.49,31.49,23200.0,24.1026,24.1026,24.0949,24.0949,23200.0
2014-02-18 15:15:00,31.5,31.53,31.5,31.53,42200.0,24.1026,24.1255,24.1026,24.1255,42200.0
2014-02-18 15:20:00,31.53,31.56,31.53,31.54,47200.0,24.1255,24.1485,24.1255,24.1332,47200.0
2014-02-18 15:25:00,31.54,31.57,31.54,31.57,35200.0,24.1332,24.1561,24.1332,24.1561,35200.0
2014-02-18 15:30:00,31.58,31.58,31.55,31.55,37400.0,24.1638,24.1638,24.1408,24.1408,37400.0
2014-02-18 15:35:00,31.55,31.57,31.55,31.57,47200.0,24.1408,24.1561,24.1408,24.1561,47200.0
2014-02-18 15:40:00,31.57,31.58,31.56,31.56,68000.0,24.1561,24.1638,24.1485,24.1485,68000.0
2014-02-18 15:45:00,31.56,31.57,31.53,31.55,61600.0,24.1485,24.1561,24.1255,24.1408,61600.0
2014-02-18 15:50:00,31.55,31.56,31.54,31.54,61600.0,24.1408,24.1485,24.1332,24.1332,61600.0
2014-02-18 15:55:00,31.54,31.55,31.51,31.52,114200.0,24.1332,24.1408,24.1102,24.1179,114200.0
2014-02-19 09:30:00,31.37,31.48,31.28,31.28,102200.0,24.0031,24.0873,23.9342,23.9342,102200.0
2014-02-19 09:35:00,31.28,31.43,31.28,31.42,20000.0,23.9342,24.049,23.9342,24.0414,20000.0
2014-02-19 09:40:00,31.43,31.5,31.38,31.45,80400.0,24.049,24.1026,24.0108,24.0643,80400.0
2014-02-19 09:45:00,31.45,31.5,31.43,31.5,117400.0,24.0643,24.1026,24.049,24.1026,117400.0
2014-02-19 09:50:00,31.5,31.55,31.5,31.55,18600.0,24.1026,24.1408,24.1026,24.1408,18600.0
2014-02-19 09:55:00,31.55,31.6,31.54,31.6,29200.0,24.1408,24.1791,24.1332,24.1791,29200.0
2014-02-19 10:00:00,31.6,31.6,31.56,31.57,23600.0,24.1791,24.1791,24.1485,24.1561,23600.0
2014-02-19 10:05:00,31.57,31.57,31.54,31.57,17200.0,24.1561,24.1561,24.1332,24.1561,17200.0
2014-02-19 10:10:00,31.58,31.67,31.58,31.67,40200.0,24.1638,24.2327,24.1638,24.2327,40200.0
2014-02-19 10:15:00,31.69,31.75,31.69,31.74,31200.0,24.248,24.2939,24.248,24.2862,31200.0
2014-02-19 10:20:00,31.74,31.75,31.72,31.74,18400.0,24.2862,24.2939,24.2709,24.2862,18400.0
2014-02-19 10:25:00,31.75,31.82,31.73,31.82,22600.0,24.2939,24.3474,24.2786,24.3474,22600.0
2014-02-19 10:30:00,31.82,31.83,31.75,31.75,19000.0,24.3474,24.3551,24.2939,24.2939,19000.0
2014-02-19 10:35:00,31.75,31.76,31.7,31.7,19800.0,24.2939,24.3015,24.2556,24.2556,19800.0
2014-02-19 10:40:00,31.71,31.72,31.67,31.68,19800.0,24.2633,24.2709,24.2327,24.2403,19800.0
2014-02-19 10:45:00,31.68,31.7,31.63,31.65,46800.0,24.2403,24.2556,24.2021,24.2174,46800.0
2014-02-19 10:50:00,31.65,31.7,31.65,31.69,15800.0,24.2174,24.2556,24.2174,24.248,15800.0
2014-02-19 10:55:00,31.68,31.72,31.68,31.72,12200.0,24.2403,24.2709,24.2403,24.2709,12200.0
2014-02-19 11:00:00,31.71,31.72,31.68,31.68,19200.0,24.2633,24.2709,24.2403,24.2403,19200.0
2014-02-19 11:05:00,31.68,31.68,31.66,31.66,9000.0,24.2403,24.2403,24.225,24.225,9000.0
2014-02-19 11:10:00,31.67,31.67,31.63,31.64,11800.0,24.2327,24.2327,24.2021,24.2097,11800.0
2014-02-19 11:15:00,31.63,31.64,31.61,31.64,16800.0,24.2021,24.2097,24.1868,24.2097,16800.0
2014-02-19 11:20:00,31.64,31.65,31.62,31.64,13200.0,24.2097,24.2174,24.1944,24.2097,13200.0
2014-02-19 11:25:00,31.64,31.65,31.64,31.65,9200.0,24.2097,24.2174,24.2097,24.2174,9200.0
2014-02-19 11:30:00,31.65,31.65,31.64,31.64,14800.0,24.2174,24.2174,24.2097,24.2097,14800.0
2014-02-19 11:35:00,31.65,31.65,31.63,31.65,12200.0,24.2174,24.2174,24.2021,24.2174,12200.0
2014-02-19 11:40:00,31.64,31.66,31.63,31.66,6800.0,24.2097,24.225,24.2021,24.225,6800.0
2014-02-19 11:45:00,31.65,31.7,31.64,31.68,72800.0,24.2174,24.2556,24.2097,24.2403,72800.0
2014-02-19 11:50:00,31.69,31.71,31.68,31.68,19200.0,24.248,24.2633,24.2403,24.2403,19200.0
2014-02-19 11:55:00,31.68,31.69,31.61,31.62,36400.0,24.2403,24.248,24.1868,24.1944,36400.0
2014-02-19 12:00:00,31.61,31.63,31.59,31.63,48400.0,24.1868,24.2021,24.1714,24.2021,48400.0
2014-02-19 12:05:00,31.63,31.64,31.61,31.61,19800.0,24.2021,24.2097,24.1868,24.1868,19800.0
2014-02-19 12:10:00,31.6,31.6,31.57,31.59,31600.0,24.1791,24.1791,24.1561,24.1714,31600.0
2014-02-19 12:15:00,31.58,31.58,31.54,31.55,47000.0,24.1638,24.1638,24.1332,24.1408,47000.0
2014-02-19 12:20:00,31.55,31.55,31.5,31.53,56800.0,24.1408,24.1408,24.1026,24.1255,56800.0
2014-02-19 12:25:00,31.53,31.53,31.49,31.49,11400.0,24.1255,24.1255,24.0949,24.0949,11400.0
2014-02-19 12:30:00,31.49,31.55,31.49,31.55,18000.0,24.0949,24.1408,24.0949,24.1408,18000.0
2014-02-19 12:35:00,31.54,31.56,31.53,31.55,16600.0,24.1332,24.1485,24.1255,24.1408,16600.0
2014-02-19 12:40:00,31.54,31.55,31.52,31.54,21600.0,24.1332,24.1408,24.1179,24.1332,21600.0
2014-02-19 12:45:00,31.53,31.53,31.5,31.51,18400.0,24.1255,24.1255,24.1026,24.1102,18400.0
2014-02-19 12:50:00,31.52,31.55,31.52,31.53,16000.0,24.1179,24.1408,24.1179,24.1255,16000.0
2014-02-19 12:55:00,31.54,31.57,31.53,31.56,10000.0,24.1332,24.1561,24.1255,24.1485,10000.0
2014-02-19 13:00:00,31.56,31.57,31.56,31.56,8600.0,24.1485,24.1561,24.1485,24.1485,8600.0
2014-02-19 13:05:00,31.57,31.61,31.56,31.61,16600.0,24.1561,24.1868,24.1485,24.1868,16600.0
2014-02-19 13:10:00,31.61,31.63,31.59,31.62,17000.0,24.1868,24.2021,24.1714,24.1944,17000.0
2014-02-19 13:15:00,31.63,31.63,31.61,31.61,98000.0,24.2021,24.2021,24.1868,24.1868,98000.0
2014-02-19 13:20:00,31.61,31.63,31.61,31.62,36600.0,24.1868,24.2021,24.1868,24.1944,36600.0
2014-02-19 13:25:00,31.63,31.64,31.61,31.61,11000.0,24.2021,24.2097,24.1868,24.1868,11000.0
2014-02-19 13:30:00,31.61,31.64,31.61,31.63,13000.0,24.1868,24.2097,24.1868,24.2021,13000.0
2014-02-19 13:35:00,31.63,31.63,31.61,31.61,15800.0,24.2021,24.2021,24.1868,24.1868,15800.0
2014-02-19 13:40:00,31.61,31.61,31.57,31.58,11200.0,24.1868,24.1868,24.1561,24.1638,11200.0
2014-02-19 13:45:00,31.58,31.58,31.56,31.56,5600.0,24.1638,24.1638,24.1485,24.1485,5600.0
2014-02-19 13:50:00,31.56,31.59,31.56,31.58,22800.0,24.1485,24.1714,24.1485,24.1638,22800.0
2014-02-19 13:55:00,31.59,31.59,31.55,31.55,29400.0,24.1714,24.1714,24.1408,24.1408,29400.0
2014-02-19 14:00:00,31.55,31.59,31.51,31.55,39600.0,24.1408,24.1714,24.1102,24.1408,39600.0
2014-02-19 14:05:00,31.54,31.63,31.54,31.62,23600.0,24.1332,24.2021,24.1332,24.1944,23600.0
2014-02-19 14:10:00,31.63,31.63,31.58,31.58,14400.0,24.2021,24.2021,24.1638,24.1638,14400.0
2014-02-19 14:15:00,31.57,31.57,31.52,31.55,12000.0,24.1561,24.1561,24.1179,24.1408,12000.0
2014-02-19 14:20:00,31.55,31.55,31.48,31.53,19800.0,24.1408,24.1408,24.0873,24.1255,19800.0
2014-02-19 14:25:00,31.53,31.53,31.5,31.52,12800.0,24.1255,24.1255,24.1026,24.1179,12800.0
2014-02-19 14:30:00,31.53,31.54,31.5,31.5,19000.0,24.1255,24.1332,24.1026,24.1026,19000.0
2014-02-19 14:35:00,31.51,31.52,31.47,31.48,26400.0,24.1102,24.1179,24.0796,24.0873,26400.0
2014-02-19 14:40:00,31.49,31.5,31.45,31.46,48800.0,24.0949,24.1026,24.0643,24.072,48800.0
2014-02-19 14:45:00,31.46,31.46,31.42,31.44,18800.0,24.072,24.072,24.0414,24.0567,18800.0
2014-02-19 14:50:00,31.45,31.45,31.42,31.44,49600.0,24.0643,24.0643,24.0414,24.0567,49600.0
2014-02-19 14:55:00,31.43,31.43,31.4,31.43,35600.0,24.049,24.049,24.0261,24.049,35600.0
2014-02-19 15:00:00,31.43,31.46,31.43,31.43,22600.0,24.049,24.072,24.049,24.049,22600.0
2014-02-19 15:05:00,31.43,31.45,31.43,31.43,25400.0,24.049,24.0643,24.049,24.049,25400.0
2014-02-19 15:10:00,31.43,31.43,31.37,31.39,35200.0,24.049,24.049,24.0031,24.0184,35200.0
2014-02-19 15:15:00,31.4,31.41,31.31,31.31,59200.0,24.0261,24.0337,23.9572,23.9572,59200.0
2014-02-19 15:20:00,31.31,31.34,31.31,31.33,39800.0,23.9572,23.9802,23.9572,23.9725,39800.0
2014-02-19 15:25:00,31.33,31.33,31.28,31.29,70000.0,23.9725,23.9725,23.9342,23.9419,70000.0
2014-02-19 15:30:00,31.28,31.31,31.26,31.28,75000.0,23.9342,23.9572,23.9189,23.9342,75000.0
2014-02-19 15:35:00,31.28,31.31,31.27,31.29,57400.0,23.9342,23.9572,23.9266,23.9419,57400.0
2014-02-19 15:40:00,31.3,31.31,31.27,31.28,86200.0,23.9496,23.9572,23.9266,23.9342,86200.0
2014-02-19 15:45:00,31.29,31.31,31.24,31.25,114200.0,23.9419,23.9572,23.9036,23.9113,114200.0
2014-02-19 15:50:00,31.25,31.27,31.2,31.22,98600.0,23.9113,23.9266,23.873,23.8883,98600.0
2014-02-19 15:55:00,31.21,31.25,31.2,31.23,135200.0,23.8807,23.9113,23.873,23.896,135200.0
2014-02-20 09:30:00,31.29,31.47,31.22,31.43,104400.0,23.9419,24.0796,23.8883,24.049,104400.0
2014-02-20 09:35:00,31.43,31.48,31.36,31.36,29800.0,24.049,24.0873,23.9955,23.9955,29800.0
2014-02-20 09:40:00,31.35,31.35,31.25,31.32,21600.0,23.9878,23.9878,23.9113,23.9649,21600.0
2014-02-20 09:45:00,31.32,31.35,31.25,31.27,21800.0,23.9649,23.9878,23.9113,23.9266,21800.0
2014-02-20 09:50:00,31.27,31.32,31.25,31.25,22400.0,23.9266,23.9649,23.9113,23.9113,22400.0
2014-02-20 09:55:00,31.27,31.27,31.23,31.24,49600.0,23.9266,23.9266,23.896,23.9036,49600.0
2014-02-20 10:00:00,31.24,31.29,31.17,31.25,84200.0,23.9036,23.9419,23.8501,23.9113,84200.0
2014-02-20 10:05:00,31.25,31.27,31.18,31.2,50000.0,23.9113,23.9266,23.8577,23.873,50000.0
2014-02-20 10:10:00,31.2,31.29,31.2,31.29,16400.0,23.873,23.9419,23.873,23.9419,16400.0
2014-02-20 10:15:00,31.3,31.33,31.29,31.29,34800.0,23.9496,23.9725,23.9419,23.9419,34800.0
2014-02-20 10:20:00,31.3,31.32,31.3,31.3,17000.0,23.9496,23.9649,23.9496,23.9496,17000.0
2014-02-20 10:25:00,31.31,31.34,31.3,31.32,22000.0,23.9572,23.9802,23.9496,23.9649,22000.0
2014-02-20 10:30:00,31.32,31.4,31.31,31.39,42000.0,23.9649,24.0261,23.9572,24.0184,42000.0
2014-02-20 10:35:00,31.4,31.4,31.38,31.39,34600.0,24.0261,24.0261,24.0108,24.0184,34600.0
2014-02-20 10:40:00,31.4,31.42,31.38,31.42,26000.0,24.0261,24.0414,24.0108,24.0414,26000.0
2014-02-20 10:45:00,31.41,31.43,31.4,31.42,34600.0,24.0337,24.049,24.0261,24.0414,34600.0
2014-02-20 10:50:00,31.42,31.43,31.4,31.43,19400.0,24.0414,24.049,24.0261,24.049,19400.0
2014-02-20 10:55:00,31.44,31.48,31.41,31.42,25000.0,24.0567,24.0873,24.0337,24.0414,25000.0
2014-02-20 11:00:00,31.42,31.43,31.42,31.43,23600.0,24.0414,24.049,24.0414,24.049,23600.0
2014-02-20 11:05:00,31.43,31.46,31.42,31.46,22600.0,24.049,24.072,24.0414,24.072,22600.0
2014-02-20 11:10:00,31.46,31.46,31.42,31.42,8200.0,24.072,24.072,24.0414,24.0414,8200.0
2014-02-20 11:15:00,31.41,31.43,31.41,31.41,22000.0,24.0337,24.049,24.0337,24.0337,22000.0
2014-02-20 11:20:00,31.4,31.41,31.36,31.36,13600.0,24.0261,24.0337,23.9955,23.9955,13600.0
2014-02-20 11:25:00,31.36,31.37,31.35,31.36,10200.0,23.9955,24.0031,23.9878,23.9955,10200.0
2014-02-20 11:30:00,31.37,31.38,31.34,31.36,30000.0,24.0031,24.0108,23.9802,23.9955,30000.0
2014-02-20 11:35:00,31.36,31.39,31.34,31.35,23400.0,23.9955,24.0184,23.9802,23.9878,23400.0
2014-02-20 11:40:00,31.35,31.36,31.34,31.35,9800.0,23.9878,23.9955,23.9802,23.9878,9800.0
2014-02-20 11:45:00,31.35,31.37,31.35,31.36,12200.0,23.9878,24.0031,23.9878,23.9955,12200.0
2014-02-20 11:50:00,31.36,31.36,31.33,31.34,13400.0,23.9955,23.9955,23.9725,23.9802,13400.0
2014-02-20 11:55:00,31.35,31.36,31.35,31.36,34200.0,23.9878,23.9955,23.9878,23.9955,34200.0
2014-02-20 12:00:00,31.36,31.38,31.36,31.37,39200.0,23.9955,24.0108,23.9955,24.0031,39200.0
2014-02-20 12:05:00,31.38,31.41,31.38,31.41,24600.0,24.0108,24.0337,24.0108,24.0337,24600.0
2014-02-20 12:10:00,31.41,31.43,31.41,31.42,77800.0,24.0337,24.049,24.0337,24.0414,77800.0
2014-02-20 12:15:00,31.42,31.47,31.41,31.46,31200.0,24.0414,24.0796,24.0337,24.072,31200.0
2014-02-20 12:20:00,31.45,31.48,31.45,31.46,11400.0,24.0643,24.0873,24.0643,24.072,11400.0
2014-02-20 12:25:00,31.46,31.5,31.45,31.5,29800.0,24.072,24.1026,24.0643,24.1026,29800.0
2014-02-20 12:30:00,31.5,31.51,31.48,31.48,19200.0,24.1026,24.1102,24.0873,24.0873,19200.0
2014-02-20 12:35:00,31.48,31.48,31.45,31.46,16000.0,24.0873,24.0873,24.0643,24.072,16000.0
2014-02-20 12:40:00,31.46,31.5,31.46,31.49,18000.0,24.072,24.1026,24.072,24.0949,18000.0
2014-02-20 12:45:00,31.49,31.49,31.45,31.46,9000.0,24.0949,24.0949,24.0643,24.072,9000.0
2014-02-20 12:50:00,31.46,31.47,31.45,31.45,22400.0,24.072,24.0796,24.0643,24.0643,22400.0
2014-02-20 12:55:00,31.45,31.45,31.43,31.43,14600.0,24.0643,24.0643,24.049,24.049,14600.0
2014-02-20 13:00:00,31.43,31.45,31.42,31.45,20200.0,24.049,24.0643,24.0414,24.0643,20200.0
2014-02-20 13:05:00,31.44,31.47,31.43,31.46,13600.0,24.0567,24.0796,24.049,24.072,13600.0
2014-02-20 13:10:00,31.46,31.47,31.45,31.46,16600.0,24.072,24.0796,24.0643,24.072,16600.0
2014-02-20 13:15:00,31.46,31.48,31.46,31.47,18400.0,24.072,24.0873,24.072,24.0796,18400.0
2014-02-20 13:20:00,31.47,31.49,31.46,31.48,18800.0,24.0796,24.0949,24.072,24.0873,18800.0
2014-02-20 13:25:00,31.48,31.49,31.48,31.49,20000.0,24.0873,24.0949,24.0873,24.0949,20000.0
2014-02-20 13:30:00,31.49,31.51,31.49,31.49,28600.0,24.0949,24.1102,24.0949,24.0949,28600.0
2014-02-20 13:35:00,31.5,31.5,31.49,31.5,19800.0,24.1026,24.1026,24.0949,24.1026,19800.0
2014-02-20 13:40:00,31.5,31.5,31.46,31.48,29000.0,24.1026,24.1026,24.072,24.0873,29000.0
2014-02-20 13:45:00,31.48,31.49,31.47,31.48,23000.0,24.0873,24.0949,24.0796,24.0873,23000.0
2014-02-20 13:50:00,31.48,31.49,31.47,31.48,33400.0,24.0873,24.0949,24.0796,24.0873,33400.0
2014-02-20 13:55:00,31.47,31.48,31.46,31.47,24200.0,24.0796,24.0873,24.072,24.0796,24200.0
2014-02-20 14:00:00,31.48,31.48,31.43,31.44,19800.0,24.0873,24.0873,24.049,24.0567,19800.0
2014-02-20 14:05:00,31.44,31.47,31.44,31.47,16800.0,24.0567,24.0796,24.0567,24.0796,16800.0
2014-02-20 14:10:00,31.47,31.51,31.47,31.51,21800.0,24.0796,24.1102,24.0796,24.1102,21800.0
2014-02-20 14:15:00,31.5,31.53,31.5,31.52,26400.0,24.1026,24.1255,24.1026,24.1179,26400.0
2014-02-20 14:20:00,31.51,31.53,31.5,31.5,25000.0,24.1102,24.1255,24.1026,24.1026,25000.0
2014-02-20 14:25:00,31.5,31.51,31.47,31.5,28400.0,24.1026,24.1102,24.0796,24.1026,28400.0
2014-02-20 14:30:00,31.5,31.5,31.47,31.48,26800.0,24.1026,24.1026,24.0796,24.0873,26800.0
2014-02-20 14:35:00,31.48,31.5,31.47,31.5,19800.0,24.0873,24.1026,24.0796,24.1026,19800.0
2014-02-20 14:40:00,31.5,31.5,31.49,31.5,32600.0,24.1026,24.1026,24.0949,24.1026,32600.0
2014-02-20 14:45:00,31.5,31.5,31.48,31.5,24000.0,24.1026,24.1026,24.0873,24.1026,24000.0
2014-02-20 14:50:00,31.5,31.5,31.48,31.49,16400.0,24.1026,24.1026,24.0873,24.0949,16400.0
2014-02-20 14:55:00,31.49,31.5,31.48,31.5,44200.0,24.0949,24.1026,24.0873,24.1026,44200.0
2014-02-20 15:00:00,31.5,31.51,31.49,31.5,25600.0,24.1026,24.1102,24.0949,24.1026,25600.0
2014-02-20 15:05:00,31.5,31.52,31.5,31.51,19000.0,24.1026,24.1179,24.1026,24.1102,19000.0
2014-02-20 15:10:00,31.5,31.51,31.49,31.49,19200.0,24.1026,24.1102,24.0949,24.0949,19200.0
2014-02-20 15:15:00,31.49,31.5,31.48,31.49,22000.0,24.0949,24.1026,24.0873,24.0949,22000.0
2014-02-20 15:20:00,31.5,31.5,31.44,31.44,26400.0,24.1026,24.1026,24.0567,24.0567,26400.0
2014-02-20 15:25:00,31.44,31.45,31.43,31.43,41600.0,24.0567,24.0643,24.049,24.049,41600.0
2014-02-20 15:30:00,31.43,31.46,31.43,31.45,49000.0,24.049,24.072,24.049,24.0643,49000.0
2014-02-20 15:35:00,31.45,31.46,31.43,31.43,56600.0,24.0643,24.072,24.049,24.049,56600.0
2014-02-20 15:40:00,31.43,31.48,31.43,31.48,68600.0,24.049,24.0873,24.049,24.0873,68600.0
2014-02-20 15:45:00,31.48,31.5,31.48,31.5,111400.0,24.0873,24.1026,24.0873,24.1026,111400.0
2014-02-20 15:50:00,31.5,31.5,31.46,31.47,106600.0,24.1026,24.1026,24.072,24.0796,106600.0
2014-02-20 15:55:00,31.47,31.48,31.45,31.46,211200.0,24.0796,24.0873,24.0643,24.072,211200.0
2014-02-21 09:30:00,31.48,31.5,31.43,31.43,347000.0,24.0873,24.1026,24.049,24.049,347000.0
2014-02-21 09:35:00,31.43,31.43,31.33,31.33,45200.0,24.049,24.049,23.9725,23.9725,45200.0
2014-02-21 09:40:00,31.34,31.4,31.32,31.35,31000.0,23.9802,24.0261,23.9649,23.9878,31000.0
2014-02-21 09:45:00,31.34,31.41,31.33,31.39,33400.0,23.9802,24.0337,23.9725,24.0184,33400.0
2014-02-21 09:50:00,31.38,31.39,31.35,31.38,86600.0,24.0108,24.0184,23.9878,24.0108,86600.0
2014-02-21 09:55:00,31.38,31.39,31.35,31.35,89400.0,24.0108,24.0184,23.9878,23.9878,89400.0
2014-02-21 10:00:00,31.35,31.42,31.35,31.41,59400.0,23.9878,24.0414,23.9878,24.0337,59400.0
2014-02-21 10:05:00,31.41,31.41,31.35,31.36,30200.0,24.0337,24.0337,23.9878,23.9955,30200.0
2014-02-21 10:10:00,31.36,31.38,31.36,31.37,8400.0,23.9955,24.0108,23.9955,24.0031,8400.0
2014-02-21 10:15:00,31.36,31.38,31.33,31.33,33000.0,23.9955,24.0108,23.9725,23.9725,33000.0
2014-02-21 10:20:00,31.33,31.33,31.25,31.25,71800.0,23.9725,23.9725,23.9113,23.9113,71800.0
2014-02-21 10:25:00,31.25,31.27,31.24,31.25,108200.0,23.9113,23.9266,23.9036,23.9113,108200.0
2014-02-21 10:30:00,31.25,31.3,31.25,31.27,45000.0,23.9113,23.9496,23.9113,23.9266,45000.0
2014-02-21 10:35:00,31.28,31.32,31.27,31.3,59400.0,23.9342,23.9649,23.9266,23.9496,59400.0
2014-02-21 10:40:00,31.3,31.32,31.28,31.3,50400.0,23.9496,23.9649,23.9342,23.9496,50400.0
2014-02-21 10:45:00,31.29,31.29,31.25,31.26,42000.0,23.9419,23.9419,23.9113,23.9189,42000.0
2014-02-21 10:50:00,31.25,31.27,31.25,31.25,41600.0,23.9113,23.9266,23.9113,23.9113,41600.0
2014-02-21 10:55:00,31.25,31.28,31.24,31.25,21400.0,23.9113,23.9342,23.9036,23.9113,21400.0
2014-02-21 11:00:00,31.25,31.26,31.25,31.25,78800.0,23.9113,23.9189,23.9113,23.9113,78800.0
2014-02-21 11:05:00,31.25,31.26,31.23,31.23,47000.0,23.9113,23.9189,23.896,23.896,47000.0
2014-02-21 11:10:00,31.24,31.26,31.18,31.21,44800.0,23.9036,23.9189,23.8577,23.8807,44800.0
2014-02-21 11:15:00,31.2,31.22,31.2,31.2,18800.0,23.873,23.8883,23.873,23.873,18800.0
2014-02-21 11:20:00,31.2,31.23,31.18,31.22,31800.0,23.873,23.896,23.8577,23.8883,31800.0
2014-02-21 11:25:00,31.23,31.23,31.21,31.21,18800.0,23.896,23.896,23.8807,23.8807,18800.0
2014-02-21 11:30:00,31.21,31.25,31.21,31.23,85400.0,23.8807,23.9113,23.8807,23.896,85400.0
2014-02-21 11:35:00,31.23,31.24,31.2,31.21,27800.0,23.896,23.9036,23.873,23.8807,27800.0
2014-02-21 11:40:00,31.21,31.21,31.19,31.19,24800.0,23.8807,23.8807,23.8654,23.8654,24800.0
2014-02-21 11:45:00,31.2,31.22,31.18,31.2,61600.0,23.873,23.8883,23.8577,23.873,61600.0
2014-02-21 11:50:00,31.2,31.21,31.18,31.18,20600.0,23.873,23.8807,23.8577,23.8577,20600.0
2014-02-21 11:55:00,31.18,31.2,31.18,31.19,25400.0,23.8577,23.873,23.8577,23.8654,25400.0
2014-02-21 12:00:00,31.18,31.22,31.18,31.21,20000.0,23.8577,23.8883,23.8577,23.8807,20000.0
2014-02-21 12:05:00,31.21,31.21,31.18,31.18,24800.0,23.8807,23.8807,23.8577,23.8577,24800.0
2014-02-21 12:10:00,31.18,31.2,31.18,31.18,17000.0,23.8577,23.873,23.8577,23.8577,17000.0
2014-02-21 12:15:00,31.18,31.18,31.16,31.17,21200.0,23.8577,23.8577,23.8424,23.8501,21200.0
2014-02-21 12:20:00,31.17,31.18,31.17,31.18,12400.0,23.8501,23.8577,23.8501,23.8577,12400.0
2014-02-21 12:25:00,31.18,31.19,31.16,31.16,24000.0,23.8577,23.8654,23.8424,23.8424,24000.0
2014-02-21 12:30:00,31.17,31.17,31.15,31.16,18400.0,23.8501,23.8501,23.8348,23.8424,18400.0
2014-02-21 12:35:00,31.16,31.18,31.16,31.18,11200.0,23.8424,23.8577,23.8424,23.8577,11200.0
2014-02-21 12:40:00,31.18,31.18,31.16,31.17,14800.0,23.8577,23.8577,23.8424,23.8501,14800.0
2014-02-21 12:45:00,31.17,31.17,31.13,31.15,32000.0,23.8501,23.8501,23.8195,23.8348,32000.0
2014-02-21 12:50:00,31.15,31.18,31.14,31.18,20600.0,23.8348,23.8577,23.8271,23.8577,20600.0
2014-02-21 12:55:00,31.17,31.17,31.16,31.17,14200.0,23.8501,23.8501,23.8424,23.8501,14200.0
2014-02-21 13:00:00,31.17,31.18,31.15,31.16,28200.0,23.8501,23.8577,23.8348,23.8424,28200.0
2014-02-21 13:05:00,31.15,31.18,31.15,31.18,25000.0,23.8348,23.8577,23.8348,23.8577,25000.0
2014-02-21 13:10:00,31.18,31.21,31.18,31.2,32000.0,23.8577,23.8807,23.8577,23.873,32000.0
2014-02-21 13:15:00,31.2,31.2,31.18,31.19,38800.0,23.873,23.873,23.8577,23.8654,38800.0
2014-02-21 13:20:00,31.19,31.2,31.18,31.18,23600.0,23.8654,23.873,23.8577,23.8577,23600.0
2014-02-21 13:25:00,31.18,31.18,31.17,31.17,24600.0,23.8577,23.8577,23.8501,23.8501,24600.0
2014-02-21 13:30:00,31.17,31.18,31.16,31.16,25200.0,23.8501,23.8577,23.8424,23.8424,25200.0
2014-02-21 13:35:00,31.16,31.16,31.13,31.13,36200.0,23.8424,23.8424,23.8195,23.8195,36200.0
2014-02-21 13:40:00,31.13,31.13,31.13,31.13,32800.0,23.8195,23.8195,23.8195,23.8195,32800.0
2014-02-21 13:45:00,31.13,31.14,31.13,31.14,25800.0,23.8195,23.8271,23.8195,23.8271,25800.0
2014-02-21 13:50:00,31.14,31.14,31.13,31.14,26400.0,23.8271,23.8271,23.8195,23.8271,26400.0
2014-02-21 13:55:00,31.14,31.17,31.14,31.16,23600.0,23.8271,23.8501,23.8271,23.8424,23600.0
2014-02-21 14:00:00,31.16,31.2,31.16,31.2,18600.0,23.8424,23.873,23.8424,23.873,18600.0
2014-02-21 14:05:00,31.2,31.21,31.18,31.18,14400.0,23.873,23.8807,23.8577,23.8577,14400.0
2014-02-21 14:10:00,31.19,31.19,31.15,31.15,40000.0,23.8654,23.8654,23.8348,23.8348,40000.0
2014-02-21 14:15:00,31.15,31.19,31.15,31.17,25400.0,23.8348,23.8654,23.8348,23.8501,25400.0
2014-02-21 14:20:00,31.18,31.18,31.15,31.16,16400.0,23.8577,23.8577,23.8348,23.8424,16400.0
2014-02-21 14:25:00,31.16,31.18,31.13,31.13,33200.0,23.8424,23.8577,23.8195,23.8195,33200.0
2014-02-21 14:30:00,31.13,31.13,31.11,31.13,68800.0,23.8195,23.8195,23.8042,23.8195,68800.0
2014-02-21 14:35:00,31.13,31.14,31.1,31.1,24200.0,23.8195,23.8271,23.7965,23.7965,24200.0
2014-02-21 14:40:00,31.11,31.16,31.1,31.15,29800.0,23.8042,23.8424,23.7965,23.8348,29800.0
2014-02-21 14:45:00,31.14,31.14,31.08,31.09,34000.0,23.8271,23.8271,23.7812,23.7889,34000.0
2014-02-21 14:50:00,31.09,31.1,31.08,31.1,26000.0,23.7889,23.7965,23.7812,23.7965,26000.0
2014-02-21 14:55:00,31.1,31.13,31.1,31.1,43400.0,23.7965,23.8195,23.7965,23.7965,43400.0
2014-02-21 15:00:00,31.1,31.1,31.08,31.08,69200.0,23.7965,23.7965,23.7812,23.7812,69200.0
2014-02-21 15:05:00,31.09,31.09,31.07,31.08,91000.0,23.7889,23.7889,23.7736,23.7812,91000.0
2014-02-21 15:10:00,31.08,31.09,31.08,31.08,72000.0,23.7812,23.7889,23.7812,23.7812,72000.0
2014-02-21 15:15:00,31.08,31.09,31.08,31.09,54600.0,23.7812,23.7889,23.7812,23.7889,54600.0
2014-02-21 15:20:00,31.09,31.09,31.07,31.08,96000.0,23.7889,23.7889,23.7736,23.7812,96000.0
2014-02-21 15:25:00,31.08,31.16,31.08,31.14,80200.0,23.7812,23.8424,23.7812,23.8271,80200.0
2014-02-21 15:30:00,31.15,31.18,31.15,31.16,82000.0,23.8348,23.8577,23.8348,23.8424,82000.0
2014-02-21 15:35:00,31.16,31.2,31.15,31.18,197200.0,23.8424,23.873,23.8348,23.8577,197200.0
2014-02-21 15:40:00,31.18,31.23,31.18,31.2,71000.0,23.8577,23.896,23.8577,23.873,71000.0
2014-02-21 15:45:00,31.2,31.22,31.16,31.16,136000.0,23.873,23.8883,23.8424,23.8424,136000.0
2014-02-21 15:50:00,31.16,31.18,31.15,31.18,85400.0,23.8424,23.8577,23.8348,23.8577,85400.0
2014-02-21 15:55:00,31.18,31.18,31.16,31.16,315800.0,23.8577,23.8577,23.8424,23.8424,315800.0
2014-02-24 09:30:00,31.13,31.34,31.13,31.3,94400.0,23.8195,23.9802,23.8195,23.9496,94400.0
2014-02-24 09:35:00,31.32,31.42,31.3,31.39,21400.0,23.9649,24.0414,23.9496,24.0184,21400.0
2014-02-24 09:40:00,31.43,31.44,31.33,31.38,31200.0,24.049,24.0567,23.9725,24.0108,31200.0
2014-02-24 09:45:00,31.38,31.39,31.28,31.3,46200.0,24.0108,24.0184,23.9342,23.9496,46200.0
2014-02-24 09:50:00,31.3,31.35,31.29,31.3,32600.0,23.9496,23.9878,23.9419,23.9496,32600.0
2014-02-24 09:55:00,31.3,31.31,31.29,31.3,33200.0,23.9496,23.9572,23.9419,23.9496,33200.0
2014-02-24 10:00:00,31.3,31.31,31.24,31.24,44400.0,23.9496,23.9572,23.9036,23.9036,44400.0
2014-02-24 10:05:00,31.23,31.24,31.21,31.21,37400.0,23.896,23.9036,23.8807,23.8807,37400.0
2014-02-24 10:10:00,31.21,31.21,31.18,31.19,60200.0,23.8807,23.8807,23.8577,23.8654,60200.0
2014-02-24 10:15:00,31.18,31.23,31.18,31.2,36400.0,23.8577,23.896,23.8577,23.873,36400.0
2014-02-24 10:20:00,31.2,31.2,31.18,31.2,29200.0,23.873,23.873,23.8577,23.873,29200.0
2014-02-24 10:25:00,31.21,31.24,31.21,31.21,20200.0,23.8807,23.9036,23.8807,23.8807,20200.0
2014-02-24 10:30:00,31.21,31.22,31.18,31.21,20000.0,23.8807,23.8883,23.8577,23.8807,20000.0
2014-02-24 10:35:00,31.21,31.28,31.21,31.26,25400.0,23.8807,23.9342,23.8807,23.9189,25400.0
2014-02-24 10:40:00,31.27,31.27,31.25,31.27,21800.0,23.9266,23.9266,23.9113,23.9266,21800.0
2014-02-24 10:45:00,31.27,31.29,31.25,31.27,17600.0,23.9266,23.9419,23.9113,23.9266,17600.0
2014-02-24 10:50:00,31.25,31.25,31.24,31.24,23600.0,23.9113,23.9113,23.9036,23.9036,23600.0
2014-02-24 10:55:00,31.24,31.25,31.23,31.23,30800.0,23.9036,23.9113,23.896,23.896,30800.0
2014-02-24 11:00:00,31.23,31.24,31.21,31.21,40800.0,23.896,23.9036,23.8807,23.8807,40800.0
2014-02-24 11:05:00,31.21,31.23,31.2,31.22,30000.0,23.8807,23.896,23.873,23.8883,30000.0
2014-02-24 11:10:00,31.22,31.24,31.2,31.21,54000.0,23.8883,23.9036,23.873,23.8807,54000.0
2014-02-24 11:15:00,31.21,31.21,31.18,31.18,38000.0,23.8807,23.8807,23.8577,23.8577,38000.0
2014-02-24 11:20:00,31.18,31.19,31.18,31.19,29200.0,23.8577,23.8654,23.8577,23.8654,29200.0
2014-02-24 11:25:00,31.21,31.25,31.2,31.25,12600.0,23.8807,23.9113,23.873,23.9113,12600.0
2014-02-24 11:30:00,31.25,31.25,31.24,31.25,17600.0,23.9113,23.9113,23.9036,23.9113,17600.0
2014-02-24 11:35:00,31.25,31.29,31.25,31.26,29800.0,23.9113,23.9419,23.9113,23.9189,29800.0
2014-02-24 11:40:00,31.26,31.29,31.25,31.29,18800.0,23.9189,23.9419,23.9113,23.9419,18800.0
2014-02-24 11:45:00,31.29,31.33,31.29,31.32,33600.0,23.9419,23.9725,23.9419,23.9649,33600.0
2014-02-24 11:50:00,31.31,31.31,31.29,31.3,26000.0,23.9572,23.9572,23.9419,23.9496,26000.0
2014-02-24 11:55:00,31.31,31.32,31.3,31.32,9800.0,23.9572,23.9649,23.9496,23.9649,9800.0
2014-02-24 12:00:00,31.33,31.34,31.31,31.31,31400.0,23.9725,23.9802,23.9572,23.9572,31400.0
2014-02-24 12:05:00,31.32,31.32,31.3,31.32,14200.0,23.9649,23.9649,23.9496,23.9649,14200.0
2014-02-24 12:10:00,31.31,31.31,31.29,31.29,15600.0,23.9572,23.9572,23.9419,23.9419,15600.0
2014-02-24 12:15:00,31.29,31.29,31.27,31.28,24600.0,23.9419,23.9419,23.9266,23.9342,24600.0
2014-02-24 12:20:00,31.28,31.29,31.28,31.28,13400.0,23.9342,23.9419,23.9342,23.9342,13400.0
2014-02-24 12:25:00,31.28,31.29,31.27,31.29,19000.0,23.9342,23.9419,23.9266,23.9419,19000.0
2014-02-24 12:30:00,31.29,31.29,31.27,31.27,12200.0,23.9419,23.9419,23.9266,23.9266,12200.0
2014-02-24 12:35:00,31.27,31.29,31.27,31.29,20800.0,23.9266,23.9419,23.9266,23.9419,20800.0
2014-02-24 12:40:00,31.28,31.28,31.25,31.25,15200.0,23.9342,23.9342,23.9113,23.9113,15200.0
2014-02-24 12:45:00,31.26,31.26,31.24,31.24,18800.0,23.9189,23.9189,23.9036,23.9036,18800.0
2014-02-24 12:50:00,31.25,31.27,31.25,31.27,11600.0,23.9113,23.9266,23.9113,23.9266,11600.0
2014-02-24 12:55:00,31.27,31.27,31.26,31.27,8600.0,23.9266,23.9266,23.9189,23.9266,8600.0
2014-02-24 13:00:00,31.27,31.27,31.25,31.25,14800.0,23.9266,23.9266,23.9113,23.9113,14800.0
2014-02-24 13:05:00,31.26,31.26,31.25,31.25,9800.0,23.9189,23.9189,23.9113,23.9113,9800.0
2014-02-24 13:10:00,31.25,31.26,31.25,31.26,18200.0,23.9113,23.9189,23.9113,23.9189,18200.0
2014-02-24 13:15:00,31.27,31.27,31.25,31.26,23000.0,23.9266,23.9266,23.9113,23.9189,23000.0
2014-02-24 13:20:00,31.26,31.3,31.26,31.3,43600.0,23.9189,23.9496,23.9189,23.9496,43600.0
2014-02-24 13:25:00,31.3,31.31,31.29,31.29,16200.0,23.9496,23.9572,23.9419,23.9419,16200.0
2014-02-24 13:30:00,31.29,31.3,31.28,31.29,14000.0,23.9419,23.9496,23.9342,23.9419,14000.0
2014-02-24 13:35:00,31.29,31.29,31.25,31.26,20800.0,23.9419,23.9419,23.9113,23.9189,20800.0
2014-02-24 13:40:00,31.25,31.26,31.24,31.25,42000.0,23.9113,23.9189,23.9036,23.9113,42000.0
2014-02-24 13:45:00,31.25,31.25,31.23,31.25,18800.0,23.9113,23.9113,23.896,23.9113,18800.0
2014-02-24 13:50:00,31.25,31.25,31.23,31.23,14000.0,23.9113,23.9113,23.896,23.896,14000.0
2014-02-24 13:55:00,31.24,31.25,31.23,31.24,23600.0,23.9036,23.9113,23.896,23.9036,23600.0
2014-02-24 14:00:00,31.23,31.27,31.23,31.27,25200.0,23.896,23.9266,23.896,23.9266,25200.0
2014-02-24 14:05:00,31.28,31.28,31.25,31.27,26400.0,23.9342,23.9342,23.9113,23.9266,26400.0
2014-02-24 14:10:00,31.27,31.28,31.25,31.27,15600.0,23.9266,23.9342,23.9113,23.9266,15600.0
2014-02-24 14:15:00,31.27,31.28,31.27,31.27,18800.0,23.9266,23.9342,23.9266,23.9266,18800.0
2014-02-24 14:20:00,31.26,31.26,31.25,31.25,10600.0,23.9189,23.9189,23.9113,23.9113,10600.0
2014-02-24 14:25:00,31.25,31.26,31.25,31.25,11800.0,23.9113,23.9189,23.9113,23.9113,11800.0
2014-02-24 14:30:00,31.25,31.26,31.24,31.25,19400.0,23.9113,23.9189,23.9036,23.9113,19400.0
2014-02-24 14:35:00,31.25,31.28,31.25,31.28,25200.0,23.9113,23.9342,23.9113,23.9342,25200.0
2014-02-24 14:40:00,31.28,31.3,31.27,31.29,46400.0,23.9342,23.9496,23.9266,23.9419,46400.0
2014-02-24 14:45:00,31.29,31.3,31.27,31.27,32000.0,23.9419,23.9496,23.9266,23.9266,32000.0
2014-02-24 14:50:00,31.27,31.28,31.27,31.27,13400.0,23.9266,23.9342,23.9266,23.9266,13400.0
2014-02-24 14:55:00,31.27,31.27,31.22,31.23,53200.0,23.9266,23.9266,23.8883,23.896,53200.0
2014-02-24 15:00:00,31.23,31.23,31.2,31.2,41600.0,23.896,23.896,23.873,23.873,41600.0
2014-02-24 15:05:00,31.21,31.22,31.2,31.22,33600.0,23.8807,23.8883,23.873,23.8883,33600.0
2014-02-24 15:10:00,31.23,31.24,31.22,31.22,44200.0,23.896,23.9036,23.8883,23.8883,44200.0
2014-02-24 15:15:00,31.22,31.24,31.21,31.24,37800.0,23.8883,23.9036,23.8807,23.9036,37800.0
2014-02-24 15:20:00,31.24,31.24,31.22,31.22,16800.0,23.9036,23.9036,23.8883,23.8883,16800.0
2014-02-24 15:25:00,31.23,31.24,31.18,31.18,58000.0,23.896,23.9036,23.8577,23.8577,58000.0
2014-02-24 15:30:00,31.18,31.21,31.16,31.2,80600.0,23.8577,23.8807,23.8424,23.873,80600.0
2014-02-24 15:35:00,31.21,31.23,31.2,31.21,62600.0,23.8807,23.896,23.873,23.8807,62600.0
2014-02-24 15:40:00,31.21,31.22,31.19,31.22,69400.0,23.8807,23.8883,23.8654,23.8883,69400.0
2014-02-24 15:45:00,31.22,31.24,31.21,31.21,163800.0,23.8883,23.9036,23.8807,23.8807,163800.0
2014-02-24 15:50:00,31.21,31.21,31.19,31.21,100200.0,23.8807,23.8807,23.8654,23.8807,100200.0
2014-02-24 15:55:00,31.21,31.22,31.15,31.15,274400.0,23.8807,23.8883,23.8348,23.8348,274400.0
2014-02-25 09:30:00,31.17,31.25,31.09,31.18,110400.0,23.8501,23.9113,23.7889,23.8577,110400.0
2014-02-25 09:35:00,31.15,31.17,31.08,31.15,69400.0,23.8348,23.8501,23.7812,23.8348,69400.0
2014-02-25 09:40:00,31.16,31.21,31.13,31.2,37800.0,23.8424,23.8807,23.8195,23.873,37800.0
2014-02-25 09:45:00,31.2,31.23,31.16,31.18,33800.0,23.873,23.896,23.8424,23.8577,33800.0
2014-02-25 09:50:00,31.18,31.22,31.17,31.17,28800.0,23.8577,23.8883,23.8501,23.8501,28800.0
2014-02-25 09:55:00,31.17,31.23,31.16,31.21,37600.0,23.8501,23.896,23.8424,23.8807,37600.0
2014-02-25 10:00:00,31.22,31.22,31.11,31.12,25800.0,23.8883,23.8883,23.8042,23.8118,25800.0
2014-02-25 10:05:00,31.12,31.19,31.12,31.19,31400.0,23.8118,23.8654,23.8118,23.8654,31400.0
2014-02-25 10:10:00,31.19,31.24,31.19,31.23,21600.0,23.8654,23.9036,23.8654,23.896,21600.0
2014-02-25 10:15:00,31.22,31.29,31.22,31.29,22200.0,23.8883,23.9419,23.8883,23.9419,22200.0
2014-02-25 10:20:00,31.29,31.33,31.27,31.3,18800.0,23.9419,23.9725,23.9266,23.9496,18800.0
2014-02-25 10:25:00,31.3,31.3,31.18,31.2,28000.0,23.9496,23.9496,23.8577,23.873,28000.0
2014-02-25 10:30:00,31.19,31.22,31.18,31.18,20000.0,23.8654,23.8883,23.8577,23.8577,20000.0
2014-02-25 10:35:00,31.18,31.24,31.18,31.24,20800.0,23.8577,23.9036,23.8577,23.9036,20800.0
2014-02-25 10:40:00,31.24,31.25,31.19,31.24,18600.0,23.9036,23.9113,23.8654,23.9036,18600.0
2014-02-25 10:45:00,31.24,31.27,31.22,31.25,23600.0,23.9036,23.9266,23.8883,23.9113,23600.0
2014-02-25 10:50:00,31.25,31.26,31.23,31.24,14200.0,23.9113,23.9189,23.896,23.9036,14200.0
2014-02-25 10:55:00,31.25,31.25,31.24,31.25,15800.0,23.9113,23.9113,23.9036,23.9113,15800.0
2014-02-25 11:00:00,31.25,31.27,31.24,31.24,32000.0,23.9113,23.9266,23.9036,23.9036,32000.0
2014-02-25 11:05:00,31.25,31.28,31.23,31.27,20600.0,23.9113,23.9342,23.896,23.9266,20600.0
2014-02-25 11:10:00,31.27,31.36,31.27,31.35,66600.0,23.9266,23.9955,23.9266,23.9878,66600.0
2014-02-25 11:15:00,31.35,31.36,31.33,31.33,36400.0,23.9878,23.9955,23.9725,23.9725,36400.0
2014-02-25 11:20:00,31.33,31.37,31.33,31.34,38400.0,23.9725,24.0031,23.9725,23.9802,38400.0
2014-02-25 11:25:00,31.34,31.38,31.32,31.38,20800.0,23.9802,24.0108,23.9649,24.0108,20800.0
2014-02-25 11:30:00,31.38,31.39,31.35,31.35,18800.0,24.0108,24.0184,23.9878,23.9878,18800.0
2014-02-25 11:35:00,31.36,31.36,31.34,31.34,20000.0,23.9955,23.9955,23.9802,23.9802,20000.0
2014-02-25 11:40:00,31.34,31.35,31.32,31.32,21000.0,23.9802,23.9878,23.9649,23.9649,21000.0
2014-02-25 11:45:00,31.32,31.33,31.3,31.33,13800.0,23.9649,23.9725,23.9496,23.9725,13800.0
2014-02-25 11:50:00,31.32,31.32,31.25,31.27,26000.0,23.9649,23.9649,23.9113,23.9266,26000.0
2014-02-25 11:55:00,31.25,31.27,31.23,31.23,27600.0,23.9113,23.9266,23.896,23.896,27600.0
2014-02-25 12:00:00,31.23,31.24,31.21,31.22,30400.0,23.896,23.9036,23.8807,23.8883,30400.0
2014-02-25 12:05:00,31.22,31.24,31.2,31.24,20200.0,23.8883,23.9036,23.873,23.9036,20200.0
2014-02-25 12:10:00,31.23,31.26,31.21,31.24,55000.0,23.896,23.9189,23.8807,23.9036,55000.0
2014-02-25 12:15:00,31.24,31.27,31.24,31.24,7200.0,23.9036,23.9266,23.9036,23.9036,7200.0
2014-02-25 12:20:00,31.24,31.25,31.23,31.25,10800.0,23.9036,23.9113,23.896,23.9113,10800.0
2014-02-25 12:25:00,31.26,31.28,31.26,31.28,15000.0,23.9189,23.9342,23.9189,23.9342,15000.0
2014-02-25 12:30:00,31.27,31.31,31.27,31.3,11000.0,23.9266,23.9572,23.9266,23.9496,11000.0
2014-02-25 12:35:00,31.3,31.33,31.3,31.33,15200.0,23.9496,23.9725,23.9496,23.9725,15200.0
2014-02-25 12:40:00,31.33,31.33,31.3,31.31,20200.0,23.9725,23.9725,23.9496,23.9572,20200.0
2014-02-25 12:45:00,31.31,31.35,31.31,31.35,17600.0,23.9572,23.9878,23.9572,23.9878,17600.0
2014-02-25 12:50:00,31.35,31.35,31.32,31.32,17400.0,23.9878,23.9878,23.9649,23.9649,17400.0
2014-02-25 12:55:00,31.33,31.34,31.3,31.32,36200.0,23.9725,23.9802,23.9496,23.9649,36200.0
2014-02-25 13:00:00,31.33,31.33,31.31,31.32,10000.0,23.9725,23.9725,23.9572,23.9649,10000.0
2014-02-25 13:05:00,31.33,31.38,31.33,31.37,13600.0,23.9725,24.0108,23.9725,24.0031,13600.0
2014-02-25 13:10:00,31.36,31.38,31.36,31.36,24000.0,23.9955,24.0108,23.9955,23.9955,24000.0
2014-02-25 13:15:00,31.36,31.38,31.36,31.37,14600.0,23.9955,24.0108,23.9955,24.0031,14600.0
2014-02-25 13:20:00,31.37,31.38,31.36,31.38,25600.0,24.0031,24.0108,23.9955,24.0108,25600.0
2014-02-25 13:25:00,31.37,31.4,31.37,31.39,34400.0,24.0031,24.0261,24.0031,24.0184,34400.0
2014-02-25 13:30:00,31.39,31.42,31.39,31.42,34200.0,24.0184,24.0414,24.0184,24.0414,34200.0
2014-02-25 13:35:00,31.41,31.42,31.4,31.41,35000.0,24.0337,24.0414,24.0261,24.0337,35000.0
2014-02-25 13:40:00,31.41,31.42,31.38,31.4,15800.0,24.0337,24.0414,24.0108,24.0261,15800.0
2014-02-25 13:45:00,31.4,31.4,31.36,31.36,22400.0,24.0261,24.0261,23.9955,23.9955,22400.0
2014-02-25 13:50:00,31.36,31.38,31.36,31.37,22400.0,23.9955,24.0108,23.9955,24.0031,22400.0
2014-02-25 13:55:00,31.36,31.38,31.36,31.37,23600.0,23.9955,24.0108,23.9955,24.0031,23600.0
2014-02-25 14:00:00,31.37,31.39,31.32,31.32,23600.0,24.0031,24.0184,23.9649,23.9649,23600.0
2014-02-25 14:05:00,31.32,31.35,31.29,31.35,30400.0,23.9649,23.9878,23.9419,23.9878,30400.0
2014-02-25 14:10:00,31.35,31.35,31.32,31.34,29200.0,23.9878,23.9878,23.9649,23.9802,29200.0
2014-02-25 14:15:00,31.34,31.35,31.34,31.34,19200.0,23.9802,23.9878,23.9802,23.9802,19200.0
2014-02-25 14:20:00,31.34,31.36,31.31,31.31,16000.0,23.9802,23.9955,23.9572,23.9572,16000.0
2014-02-25 14:25:00,31.31,31.35,31.31,31.35,32400.0,23.9572,23.9878,23.9572,23.9878,32400.0
2014-02-25 14:30:00,31.34,31.35,31.32,31.33,12800.0,23.9802,23.9878,23.9649,23.9725,12800.0
2014-02-25 14:35:00,31.34,31.36,31.32,31.32,27800.0,23.9802,23.9955,23.9649,23.9649,27800.0
2014-02-25 14:40:00,31.32,31.34,31.32,31.33,33600.0,23.9649,23.9802,23.9649,23.9725,33600.0
2014-02-25 14:45:00,31.33,31.34,31.31,31.32,19400.0,23.9725,23.9802,23.9572,23.9649,19400.0
2014-02-25 14:50:00,31.32,31.32,31.28,31.28,37400.0,23.9649,23.9649,23.9342,23.9342,37400.0
2014-02-25 14:55:00,31.28,31.34,31.28,31.34,15800.0,23.9342,23.9802,23.9342,23.9802,15800.0
2014-02-25 15:00:00,31.33,31.33,31.29,31.3,20800.0,23.9725,23.9725,23.9419,23.9496,20800.0
2014-02-25 15:05:00,31.3,31.31,31.29,31.29,50600.0,23.9496,23.9572,23.9419,23.9419,50600.0
2014-02-25 15:10:00,31.29,31.29,31.27,31.28,74400.0,23.9419,23.9419,23.9266,23.9342,74400.0
2014-02-25 15:15:00,31.28,31.28,31.24,31.25,94400.0,23.9342,23.9342,23.9036,23.9113,94400.0
2014-02-25 15:20:00,31.24,31.27,31.23,31.25,33000.0,23.9036,23.9266,23.896,23.9113,33000.0
2014-02-25 15:25:00,31.25,31.25,31.22,31.23,108400.0,23.9113,23.9113,23.8883,23.896,108400.0
2014-02-25 15:30:00,31.23,31.25,31.23,31.24,41600.0,23.896,23.9113,23.896,23.9036,41600.0
2014-02-25 15:35:00,31.24,31.28,31.23,31.28,30400.0,23.9036,23.9342,23.896,23.9342,30400.0
2014-02-25 15:40:00,31.28,31.28,31.23,31.24,34600.0,23.9342,23.9342,23.896,23.9036,34600.0
2014-02-25 15:45:00,31.23,31.27,31.22,31.26,102400.0,23.896,23.9266,23.8883,23.9189,102400.0
2014-02-25 15:50:00,31.26,31.27,31.23,31.23,84400.0,23.9189,23.9266,23.896,23.896,84400.0
2014-02-25 15:55:00,31.23,31.28,31.23,31.26,260600.0,23.896,23.9342,23.896,23.9189,260600.0
2014-02-26 09:30:00,31.39,31.5,31.39,31.39,107800.0,24.0184,24.1026,24.0184,24.0184,107800.0
2014-02-26 09:35:00,31.38,31.48,31.38,31.43,20800.0,24.0108,24.0873,24.0108,24.049,20800.0
2014-02-26 09:40:00,31.42,31.47,31.39,31.39,25600.0,24.0414,24.0796,24.0184,24.0184,25600.0
2014-02-26 09:45:00,31.39,31.41,31.32,31.33,24400.0,24.0184,24.0337,23.9649,23.9725,24400.0
2014-02-26 09:50:00,31.33,31.33,31.27,31.27,18800.0,23.9725,23.9725,23.9266,23.9266,18800.0
2014-02-26 09:55:00,31.27,31.28,31.27,31.27,11400.0,23.9266,23.9342,23.9266,23.9266,11400.0
2014-02-26 10:00:00,31.28,31.32,31.27,31.3,32600.0,23.9342,23.9649,23.9266,23.9496,32600.0
2014-02-26 10:05:00,31.31,31.36,31.28,31.29,22000.0,23.9572,23.9955,23.9342,23.9419,22000.0
2014-02-26 10:10:00,31.3,31.38,31.3,31.36,49400.0,23.9496,24.0108,23.9496,23.9955,49400.0
2014-02-26 10:15:00,31.36,31.4,31.36,31.39,32400.0,23.9955,24.0261,23.9955,24.0184,32400.0
2014-02-26 10:20:00,31.39,31.44,31.36,31.41,84600.0,24.0184,24.0567,23.9955,24.0337,84600.0
2014-02-26 10:25:00,31.41,31.42,31.38,31.39,48600.0,24.0337,24.0414,24.0108,24.0184,48600.0
2014-02-26 10:30:00,31.38,31.4,31.38,31.38,13000.0,24.0108,24.0261,24.0108,24.0108,13000.0
2014-02-26 10:35:00,31.38,31.42,31.37,31.4,33600.0,24.0108,24.0414,24.0031,24.0261,33600.0
2014-02-26 10:40:00,31.4,31.43,31.4,31.41,22000.0,24.0261,24.049,24.0261,24.0337,22000.0
2014-02-26 10:45:00,31.41,31.41,31.4,31.4,9800.0,24.0337,24.0337,24.0261,24.0261,9800.0
2014-02-26 10:50:00,31.4,31.44,31.4,31.43,16400.0,24.0261,24.0567,24.0261,24.049,16400.0
2014-02-26 10:55:00,31.43,31.43,31.39,31.41,17600.0,24.049,24.049,24.0184,24.0337,17600.0
2014-02-26 11:00:00,31.4,31.4,31.36,31.36,12000.0,24.0261,24.0261,23.9955,23.9955,12000.0
2014-02-26 11:05:00,31.36,31.36,31.33,31.33,29800.0,23.9955,23.9955,23.9725,23.9725,29800.0
2014-02-26 11:10:00,31.33,31.36,31.33,31.34,18800.0,23.9725,23.9955,23.9725,23.9802,18800.0
2014-02-26 11:15:00,31.35,31.36,31.34,31.35,22800.0,23.9878,23.9955,23.9802,23.9878,22800.0
2014-02-26 11:20:00,31.35,31.35,31.33,31.33,38800.0,23.9878,23.9878,23.9725,23.9725,38800.0
2014-02-26 11:25:00,31.33,31.34,31.3,31.3,35600.0,23.9725,23.9802,23.9496,23.9496,35600.0
2014-02-26 11:30:00,31.3,31.3,31.27,31.27,33600.0,23.9496,23.9496,23.9266,23.9266,33600.0
2014-02-26 11:35:00,31.27,31.35,31.27,31.35,26800.0,23.9266,23.9878,23.9266,23.9878,26800.0
2014-02-26 11:40:00,31.35,31.35,31.33,31.34,16000.0,23.9878,23.9878,23.9725,23.9802,16000.0
2014-02-26 11:45:00,31.33,31.33,31.3,31.31,21800.0,23.9725,23.9725,23.9496,23.9572,21800.0
2014-02-26 11:50:00,31.3,31.31,31.29,31.29,19600.0,23.9496,23.9572,23.9419,23.9419,19600.0
2014-02-26 11:55:00,31.29,31.31,31.29,31.3,15000.0,23.9419,23.9572,23.9419,23.9496,15000.0
2014-02-26 12:00:00,31.3,31.32,31.29,31.31,16600.0,23.9496,23.9649,23.9419,23.9572,16600.0
2014-02-26 12:05:00,31.32,31.32,31.31,31.32,10400.0,23.9649,23.9649,23.9572,23.9649,10400.0
2014-02-26 12:10:00,31.32,31.36,31.32,31.36,15000.0,23.9649,23.9955,23.9649,23.9955,15000.0
2014-02-26 12:15:00,31.36,31.39,31.35,31.37,18400.0,23.9955,24.0184,23.9878,24.0031,18400.0
2014-02-26 12:20:00,31.37,31.38,31.36,31.36,7800.0,24.0031,24.0108,23.9955,23.9955,7800.0
2014-02-26 12:25:00,31.36,31.38,31.34,31.36,12600.0,23.9955,24.0108,23.9802,23.9955,12600.0
2014-02-26 12:30:00,31.36,31.39,31.36,31.39,40200.0,23.9955,24.0184,23.9955,24.0184,40200.0
2014-02-26 12:35:00,31.39,31.4,31.38,31.39,25000.0,24.0184,24.0261,24.0108,24.0184,25000.0
2014-02-26 12:40:00,31.39,31.4,31.36,31.36,32600.0,24.0184,24.0261,23.9955,23.9955,32600.0
2014-02-26 12:45:00,31.36,31.37,31.34,31.35,15200.0,23.9955,24.0031,23.9802,23.9878,15200.0
2014-02-26 12:50:00,31.35,31.41,31.34,31.39,13400.0,23.9878,24.0337,23.9802,24.0184,13400.0
2014-02-26 12:55:00,31.39,31.39,31.34,31.34,11400.0,24.0184,24.0184,23.9802,23.9802,11400.0
2014-02-26 13:00:00,31.34,31.34,31.32,31.33,32000.0,23.9802,23.9802,23.9649,23.9725,32000.0
2014-02-26 13:05:00,31.33,31.36,31.33,31.35,18400.0,23.9725,23.9955,23.9725,23.9878,18400.0
2014-02-26 13:10:00,31.35,31.4,31.34,31.4,11800.0,23.9878,24.0261,23.9802,24.0261,11800.0
2014-02-26 13:15:00,31.4,31.42,31.38,31.38,30400.0,24.0261,24.0414,24.0108,24.0108,30400.0
2014-02-26 13:20:00,31.38,31.41,31.38,31.4,11400.0,24.0108,24.0337,24.0108,24.0261,11400.0
2014-02-26 13:25:00,31.41,31.41,31.37,31.39,12600.0,24.0337,24.0337,24.0031,24.0184,12600.0
2014-02-26 13:30:00,31.4,31.4,31.38,31.38,12000.0,24.0261,24.0261,24.0108,24.0108,12000.0
2014-02-26 13:35:00,31.38,31.38,31.37,31.37,12200.0,24.0108,24.0108,24.0031,24.0031,12200.0
2014-02-26 13:40:00,31.37,31.42,31.37,31.42,15000.0,24.0031,24.0414,24.0031,24.0414,15000.0
2014-02-26 13:45:00,31.42,31.43,31.41,31.41,13800.0,24.0414,24.049,24.0337,24.0337,13800.0
2014-02-26 13:50:00,31.42,31.43,31.41,31.41,15000.0,24.0414,24.049,24.0337,24.0337,15000.0
2014-02-26 13:55:00,31.42,31.42,31.37,31.37,18200.0,24.0414,24.0414,24.0031,24.0031,18200.0
2014-02-26 14:00:00,31.37,31.4,31.36,31.36,20600.0,24.0031,24.0261,23.9955,23.9955,20600.0
2014-02-26 14:05:00,31.36,31.36,31.31,31.31,35600.0,23.9955,23.9955,23.9572,23.9572,35600.0
2014-02-26 14:10:00,31.31,31.33,31.3,31.31,24400.0,23.9572,23.9725,23.9496,23.9572,24400.0
2014-02-26 14:15:00,31.31,31.32,31.29,31.29,16200.0,23.9572,23.9649,23.9419,23.9419,16200.0
2014-02-26 14:20:00,31.29,31.3,31.29,31.3,8000.0,23.9419,23.9496,23.9419,23.9496,8000.0
2014-02-26 14:25:00,31.3,31.3,31.25,31.25,31600.0,23.9496,23.9496,23.9113,23.9113,31600.0
2014-02-26 14:30:00,31.25,31.26,31.24,31.25,52600.0,23.9113,23.9189,23.9036,23.9113,52600.0
2014-02-26 14:35:00,31.25,31.27,31.25,31.26,14000.0,23.9113,23.9266,23.9113,23.9189,14000.0
2014-02-26 14:40:00,31.26,31.28,31.25,31.25,29800.0,23.9189,23.9342,23.9113,23.9113,29800.0
2014-02-26 14:45:00,31.26,31.29,31.25,31.25,30200.0,23.9189,23.9419,23.9113,23.9113,30200.0
2014-02-26 14:50:00,31.25,31.28,31.25,31.26,9400.0,23.9113,23.9342,23.9113,23.9189,9400.0
2014-02-26 14:55:00,31.27,31.3,31.27,31.29,17600.0,23.9266,23.9496,23.9266,23.9419,17600.0
2014-02-26 15:00:00,31.3,31.31,31.27,31.28,39400.0,23.9496,23.9572,23.9266,23.9342,39400.0
2014-02-26 15:05:00,31.27,31.29,31.25,31.25,26200.0,23.9266,23.9419,23.9113,23.9113,26200.0
2014-02-26 15:10:00,31.25,31.25,31.21,31.24,35200.0,23.9113,23.9113,23.8807,23.9036,35200.0
2014-02-26 15:15:00,31.24,31.29,31.24,31.25,29000.0,23.9036,23.9419,23.9036,23.9113,29000.0
2014-02-26 15:20:00,31.25,31.28,31.24,31.27,40000.0,23.9113,23.9342,23.9036,23.9266,40000.0
2014-02-26 15:25:00,31.27,31.28,31.24,31.25,54200.0,23.9266,23.9342,23.9036,23.9113,54200.0
2014-02-26 15:30:00,31.27,31.31,31.27,31.3,75600.0,23.9266,23.9572,23.9266,23.9496,75600.0
2014-02-26 15:35:00,31.3,31.3,31.27,31.29,41000.0,23.9496,23.9496,23.9266,23.9419,41000.0
2014-02-26 15:40:00,31.29,31.3,31.27,31.27,64000.0,23.9419,23.9496,23.9266,23.9266,64000.0
2014-02-26 15:45:00,31.27,31.29,31.24,31.28,100400.0,23.9266,23.9419,23.9036,23.9342,100400.0
2014-02-26 15:50:00,31.28,31.29,31.26,31.28,142400.0,23.9342,23.9419,23.9189,23.9342,142400.0
2014-02-26 15:55:00,31.28,31.33,31.28,31.31,194600.0,23.9342,23.9725,23.9342,23.9572,194600.0
2014-02-27 09:30:00,31.25,31.36,31.25,31.35,74200.0,23.9113,23.9955,23.9113,23.9878,74200.0
2014-02-27 09:35:00,31.35,31.36,31.32,31.35,14600.0,23.9878,23.9955,23.9649,23.9878,14600.0
2014-02-27 09:40:00,31.35,31.38,31.3,31.34,17200.0,23.9878,24.0108,23.9496,23.9802,17200.0
2014-02-27 09:45:00,31.33,31.36,31.3,31.33,22800.0,23.9725,23.9955,23.9496,23.9725,22800.0
2014-02-27 09:50:00,31.31,31.31,31.27,31.28,14400.0,23.9572,23.9572,23.9266,23.9342,14400.0
2014-02-27 09:55:00,31.27,31.29,31.25,31.29,12200.0,23.9266,23.9419,23.9113,23.9419,12200.0
2014-02-27 10:00:00,31.29,31.35,31.29,31.33,12200.0,23.9419,23.9878,23.9419,23.9725,12200.0
2014-02-27 10:05:00,31.33,31.33,31.26,31.27,21800.0,23.9725,23.9725,23.9189,23.9266,21800.0
2014-02-27 10:10:00,31.27,31.32,31.25,31.26,51400.0,23.9266,23.9649,23.9113,23.9189,51400.0
2014-02-27 10:15:00,31.25,31.34,31.25,31.33,35400.0,23.9113,23.9802,23.9113,23.9725,35400.0
2014-02-27 10:20:00,31.33,31.34,31.31,31.34,7200.0,23.9725,23.9802,23.9572,23.9802,7200.0
2014-02-27 10:25:00,31.35,31.35,31.32,31.32,5600.0,23.9878,23.9878,23.9649,23.9649,5600.0
2014-02-27 10:30:00,31.32,31.35,31.3,31.35,14800.0,23.9649,23.9878,23.9496,23.9878,14800.0
2014-02-27 10:35:00,31.35,31.36,31.35,31.35,7800.0,23.9878,23.9955,23.9878,23.9878,7800.0
2014-02-27 10:40:00,31.34,31.34,31.3,31.3,9800.0,23.9802,23.9802,23.9496,23.9496,9800.0
2014-02-27 10:45:00,31.3,31.32,31.29,31.31,21800.0,23.9496,23.9649,23.9419,23.9572,21800.0
2014-02-27 10:50:00,31.31,31.35,31.31,31.33,8800.0,23.9572,23.9878,23.9572,23.9725,8800.0
2014-02-27 10:55:00,31.32,31.37,31.32,31.37,14400.0,23.9649,24.0031,23.9649,24.0031,14400.0
2014-02-27 11:00:00,31.37,31.4,31.36,31.38,112600.0,24.0031,24.0261,23.9955,24.0108,112600.0
2014-02-27 11:05:00,31.38,31.4,31.36,31.38,35800.0,24.0108,24.0261,23.9955,24.0108,35800.0
2014-02-27 11:10:00,31.38,31.43,31.38,31.43,27200.0,24.0108,24.049,24.0108,24.049,27200.0
2014-02-27 11:15:00,31.42,31.46,31.42,31.46,14200.0,24.0414,24.072,24.0414,24.072,14200.0
2014-02-27 11:20:00,31.46,31.5,31.46,31.48,19400.0,24.072,24.1026,24.072,24.0873,19400.0
2014-02-27 11:25:00,31.49,31.5,31.47,31.49,14000.0,24.0949,24.1026,24.0796,24.0949,14000.0
2014-02-27 11:30:00,31.49,31.49,31.46,31.47,10800.0,24.0949,24.0949,24.072,24.0796,10800.0
2014-02-27 11:35:00,31.46,31.47,31.45,31.47,11800.0,24.072,24.0796,24.0643,24.0796,11800.0
2014-02-27 11:40:00,31.47,31.49,31.47,31.48,12000.0,24.0796,24.0949,24.0796,24.0873,12000.0
2014-02-27 11:45:00,31.48,31.48,31.44,31.47,13800.0,24.0873,24.0873,24.0567,24.0796,13800.0
2014-02-27 11:50:00,31.49,31.5,31.46,31.47,50200.0,24.0949,24.1026,24.072,24.0796,50200.0
2014-02-27 11:55:00,31.48,31.5,31.47,31.5,17600.0,24.0873,24.1026,24.0796,24.1026,17600.0
2014-02-27 12:00:00,31.5,31.5,31.49,31.5,17200.0,24.1026,24.1026,24.0949,24.1026,17200.0
2014-02-27 12:05:00,31.5,31.5,31.46,31.46,26400.0,24.1026,24.1026,24.072,24.072,26400.0
2014-02-27 12:10:00,31.47,31.5,31.47,31.49,21000.0,24.0796,24.1026,24.0796,24.0949,21000.0
2014-02-27 12:15:00,31.5,31.53,31.49,31.52,61600.0,24.1026,24.1255,24.0949,24.1179,61600.0
2014-02-27 12:20:00,31.52,31.54,31.5,31.5,12200.0,24.1179,24.1332,24.1026,24.1026,12200.0
2014-02-27 12:25:00,31.5,31.52,31.49,31.51,8800.0,24.1026,24.1179,24.0949,24.1102,8800.0
2014-02-27 12:30:00,31.52,31.52,31.46,31.48,13600.0,24.1179,24.1179,24.072,24.0873,13600.0
2014-02-27 12:35:00,31.48,31.5,31.48,31.49,17200.0,24.0873,24.1026,24.0873,24.0949,17200.0
2014-02-27 12:40:00,31.49,31.53,31.49,31.52,12600.0,24.0949,24.1255,24.0949,24.1179,12600.0
2014-02-27 12:45:00,31.51,31.53,31.5,31.53,25400.0,24.1102,24.1255,24.1026,24.1255,25400.0
2014-02-27 12:50:00,31.52,31.52,31.5,31.52,18000.0,24.1179,24.1179,24.1026,24.1179,18000.0
2014-02-27 12:55:00,31.52,31.56,31.52,31.56,18000.0,24.1179,24.1485,24.1179,24.1485,18000.0
2014-02-27 13:00:00,31.55,31.57,31.55,31.57,13400.0,24.1408,24.1561,24.1408,24.1561,13400.0
2014-02-27 13:05:00,31.58,31.6,31.57,31.6,22000.0,24.1638,24.1791,24.1561,24.1791,22000.0
2014-02-27 13:10:00,31.6,31.6,31.58,31.59,14200.0,24.1791,24.1791,24.1638,24.1714,14200.0
2014-02-27 13:15:00,31.59,31.6,31.58,31.59,17400.0,24.1714,24.1791,24.1638,24.1714,17400.0
2014-02-27 13:20:00,31.6,31.61,31.6,31.61,7800.0,24.1791,24.1868,24.1791,24.1868,7800.0
2014-02-27 13:25:00,31.61,31.63,31.61,31.61,19000.0,24.1868,24.2021,24.1868,24.1868,19000.0
2014-02-27 13:30:00,31.62,31.62,31.6,31.6,10800.0,24.1944,24.1944,24.1791,24.1791,10800.0
2014-02-27 13:35:00,31.6,31.67,31.6,31.64,47400.0,24.1791,24.2327,24.1791,24.2097,47400.0
2014-02-27 13:40:00,31.64,31.65,31.64,31.65,26400.0,24.2097,24.2174,24.2097,24.2174,26400.0
2014-02-27 13:45:00,31.65,31.65,31.62,31.62,8600.0,24.2174,24.2174,24.1944,24.1944,8600.0
2014-02-27 13:50:00,31.63,31.63,31.59,31.59,40400.0,24.2021,24.2021,24.1714,24.1714,40400.0
2014-02-27 13:55:00,31.59,31.6,31.59,31.59,12400.0,24.1714,24.1791,24.1714,24.1714,12400.0
2014-02-27 14:00:00,31.6,31.61,31.59,31.6,19200.0,24.1791,24.1868,24.1714,24.1791,19200.0
2014-02-27 14:05:00,31.59,31.61,31.59,31.6,14000.0,24.1714,24.1868,24.1714,24.1791,14000.0
2014-02-27 14:10:00,31.6,31.6,31.59,31.59,69000.0,24.1791,24.1791,24.1714,24.1714,69000.0
2014-02-27 14:15:00,31.59,31.61,31.59,31.59,26200.0,24.1714,24.1868,24.1714,24.1714,26200.0
2014-02-27 14:20:00,31.6,31.61,31.58,31.58,30000.0,24.1791,24.1868,24.1638,24.1638,30000.0
2014-02-27 14:25:00,31.59,31.62,31.57,31.57,26600.0,24.1714,24.1944,24.1561,24.1561,26600.0
2014-02-27 14:30:00,31.57,31.61,31.57,31.6,16400.0,24.1561,24.1868,24.1561,24.1791,16400.0
2014-02-27 14:35:00,31.6,31.62,31.6,31.6,29000.0,24.1791,24.1944,24.1791,24.1791,29000.0
2014-02-27 14:40:00,31.6,31.6,31.57,31.57,21800.0,24.1791,24.1791,24.1561,24.1561,21800.0
2014-02-27 14:45:00,31.58,31.59,31.57,31.59,31000.0,24.1638,24.1714,24.1561,24.1714,31000.0
2014-02-27 14:50:00,31.59,31.6,31.59,31.59,23000.0,24.1714,24.1791,24.1714,24.1714,23000.0
2014-02-27 14:55:00,31.6,31.61,31.59,31.6,44600.0,24.1791,24.1868,24.1714,24.1791,44600.0
2014-02-27 15:00:00,31.6,31.61,31.57,31.61,55000.0,24.1791,24.1868,24.1561,24.1868,55000.0
2014-02-27 15:05:00,31.61,31.62,31.6,31.61,30600.0,24.1868,24.1944,24.1791,24.1868,30600.0
2014-02-27 15:10:00,31.61,31.62,31.59,31.59,23400.0,24.1868,24.1944,24.1714,24.1714,23400.0
2014-02-27 15:15:00,31.59,31.61,31.58,31.6,38600.0,24.1714,24.1868,24.1638,24.1791,38600.0
2014-02-27 15:20:00,31.59,31.59,31.57,31.58,30200.0,24.1714,24.1714,24.1561,24.1638,30200.0
2014-02-27 15:25:00,31.58,31.61,31.58,31.61,29800.0,24.1638,24.1868,24.1638,24.1868,29800.0
2014-02-27 15:30:00,31.6,31.62,31.6,31.62,34600.0,24.1791,24.1944,24.1791,24.1944,34600.0
2014-02-27 15:35:00,31.61,31.63,31.61,31.62,52800.0,24.1868,24.2021,24.1868,24.1944,52800.0
2014-02-27 15:40:00,31.61,31.63,31.61,31.63,47200.0,24.1868,24.2021,24.1868,24.2021,47200.0
2014-02-27 15:45:00,31.63,31.64,31.58,31.58,126400.0,24.2021,24.2097,24.1638,24.1638,126400.0
2014-02-27 15:50:00,31.59,31.61,31.57,31.61,114200.0,24.1714,24.1868,24.1561,24.1868,114200.0
2014-02-27 15:55:00,31.61,31.7,31.6,31.7,333800.0,24.1868,24.2556,24.1791,24.2556,333800.0
2014-02-28 09:30:00,31.7,31.82,31.69,31.74,101800.0,24.2556,24.3474,24.248,24.2862,101800.0
2014-02-28 09:35:00,31.75,31.88,31.75,31.87,52000.0,24.2939,24.3933,24.2939,24.3857,52000.0
2014-02-28 09:40:00,31.86,31.93,31.83,31.84,46000.0,24.378,24.4316,24.3551,24.3627,46000.0
2014-02-28 09:45:00,31.84,31.85,31.81,31.82,27400.0,24.3627,24.3704,24.3398,24.3474,27400.0
2014-02-28 09:50:00,31.83,31.85,31.78,31.82,27000.0,24.3551,24.3704,24.3168,24.3474,27000.0
2014-02-28 09:55:00,31.83,31.93,31.83,31.93,33200.0,24.3551,24.4316,24.3551,24.4316,33200.0
2014-02-28 10:00:00,31.94,31.99,31.93,31.99,73800.0,24.4393,24.4775,24.4316,24.4775,73800.0
2014-02-28 10:05:00,31.97,32.01,31.97,32.01,87000.0,24.4622,24.4928,24.4622,24.4928,87000.0
2014-02-28 10:10:00,32.02,32.05,32.0,32.05,44200.0,24.5005,24.5234,24.4852,24.5234,44200.0
2014-02-28 10:15:00,32.04,32.05,32.03,32.04,32000.0,24.5158,24.5234,24.5081,24.5158,32000.0
2014-02-28 10:20:00,32.05,32.06,32.05,32.06,14400.0,24.5234,24.5311,24.5234,24.5311,14400.0
2014-02-28 10:25:00,32.06,32.09,32.06,32.08,51400.0,24.5311,24.554,24.5311,24.5464,51400.0
2014-02-28 10:30:00,32.08,32.1,32.07,32.09,22400.0,24.5464,24.5617,24.5387,24.554,22400.0
2014-02-28 10:35:00,32.09,32.1,32.02,32.02,37000.0,24.554,24.5617,24.5005,24.5005,37000.0
2014-02-28 10:40:00,32.02,32.07,32.02,32.06,71200.0,24.5005,24.5387,24.5005,24.5311,71200.0
2014-02-28 10:45:00,32.06,32.1,32.06,32.08,28000.0,24.5311,24.5617,24.5311,24.5464,28000.0
2014-02-28 10:50:00,32.08,32.11,32.08,32.09,19600.0,24.5464,24.5693,24.5464,24.554,19600.0
2014-02-28 10:55:00,32.09,32.11,32.09,32.1,37600.0,24.554,24.5693,24.554,24.5617,37600.0
2014-02-28 11:00:00,32.1,32.1,32.08,32.08,58600.0,24.5617,24.5617,24.5464,24.5464,58600.0
2014-02-28 11:05:00,32.08,32.09,32.02,32.02,35000.0,24.5464,24.554,24.5005,24.5005,35000.0
2014-02-28 11:10:00,32.02,32.03,32.0,32.01,30000.0,24.5005,24.5081,24.4852,24.4928,30000.0
2014-02-28 11:15:00,32.01,32.1,32.0,32.1,73400.0,24.4928,24.5617,24.4852,24.5617,73400.0
2014-02-28 11:20:00,32.1,32.13,32.1,32.13,29400.0,24.5617,24.5846,24.5617,24.5846,29400.0
2014-02-28 11:25:00,32.13,32.14,32.13,32.13,96000.0,24.5846,24.5923,24.5846,24.5846,96000.0
2014-02-28 11:30:00,32.14,32.19,32.13,32.19,75400.0,24.5923,24.6305,24.5846,24.6305,75400.0
2014-02-28 11:35:00,32.19,32.24,32.19,32.21,88800.0,24.6305,24.6688,24.6305,24.6458,88800.0
2014-02-28 11:40:00,32.21,32.22,32.19,32.2,43400.0,24.6458,24.6535,24.6305,24.6382,43400.0
2014-02-28 11:45:00,32.2,32.21,32.17,32.18,64000.0,24.6382,24.6458,24.6152,24.6229,64000.0
2014-02-28 11:50:00,32.18,32.2,32.17,32.18,51400.0,24.6229,24.6382,24.6152,24.6229,51400.0
2014-02-28 11:55:00,32.19,32.21,32.17,32.2,27600.0,24.6305,24.6458,24.6152,24.6382,27600.0
2014-02-28 12:00:00,32.2,32.2,32.13,32.13,16800.0,24.6382,24.6382,24.5846,24.5846,16800.0
2014-02-28 12:05:00,32.13,32.15,32.13,32.14,22200.0,24.5846,24.5999,24.5846,24.5923,22200.0
2014-02-28 12:10:00,32.14,32.15,32.12,32.13,20000.0,24.5923,24.5999,24.577,24.5846,20000.0
2014-02-28 12:15:00,32.13,32.14,32.13,32.14,10600.0,24.5846,24.5923,24.5846,24.5923,10600.0
2014-02-28 12:20:00,32.13,32.15,32.13,32.13,18400.0,24.5846,24.5999,24.5846,24.5846,18400.0
2014-02-28 12:25:00,32.13,32.16,32.13,32.16,26200.0,24.5846,24.6076,24.5846,24.6076,26200.0
2014-02-28 12:30:00,32.16,32.17,32.16,32.16,26400.0,24.6076,24.6152,24.6076,24.6076,26400.0
2014-02-28 12:35:00,32.15,32.15,32.13,32.13,8600.0,24.5999,24.5999,24.5846,24.5846,8600.0
2014-02-28 12:40:00,32.13,32.14,32.13,32.13,8600.0,24.5846,24.5923,24.5846,24.5846,8600.0
2014-02-28 12:45:00,32.13,32.13,32.12,32.13,17400.0,24.5846,24.5846,24.577,24.5846,17400.0
2014-02-28 12:50:00,32.13,32.16,32.13,32.16,11400.0,24.5846,24.6076,24.5846,24.6076,11400.0
2014-02-28 12:55:00,32.16,32.17,32.16,32.17,7800.0,24.6076,24.6152,24.6076,24.6152,7800.0
2014-02-28 13:00:00,32.17,32.17,32.15,32.15,15600.0,24.6152,24.6152,24.5999,24.5999,15600.0
2014-02-28 13:05:00,32.16,32.18,32.16,32.17,10200.0,24.6076,24.6229,24.6076,24.6152,10200.0
2014-02-28 13:10:00,32.18,32.18,32.16,32.17,19800.0,24.6229,24.6229,24.6076,24.6152,19800.0
2014-02-28 13:15:00,32.17,32.17,32.14,32.16,25200.0,24.6152,24.6152,24.5923,24.6076,25200.0
2014-02-28 13:20:00,32.16,32.18,32.15,32.16,33400.0,24.6076,24.6229,24.5999,24.6076,33400.0
2014-02-28 13:25:00,32.16,32.21,32.16,32.2,23400.0,24.6076,24.6458,24.6076,24.6382,23400.0
2014-02-28 13:30:00,32.2,32.21,32.18,32.19,19200.0,24.6382,24.6458,24.6229,24.6305,19200.0
2014-02-28 13:35:00,32.19,32.21,32.19,32.2,14000.0,24.6305,24.6458,24.6305,24.6382,14000.0
2014-02-28 13:40:00,32.2,32.21,32.2,32.2,17800.0,24.6382,24.6458,24.6382,24.6382,17800.0
2014-02-28 13:45:00,32.21,32.21,32.16,32.19,44000.0,24.6458,24.6458,24.6076,24.6305,44000.0
2014-02-28 13:50:00,32.2,32.2,32.15,32.16,22800.0,24.6382,24.6382,24.5999,24.6076,22800.0
2014-02-28 13:55:00,32.15,32.15,32.13,32.13,16000.0,24.5999,24.5999,24.5846,24.5846,16000.0
2014-02-28 14:00:00,32.13,32.16,32.12,32.14,60600.0,24.5846,24.6076,24.577,24.5923,60600.0
2014-02-28 14:05:00,32.14,32.15,32.12,32.12,79800.0,24.5923,24.5999,24.577,24.577,79800.0
2014-02-28 14:10:00,32.11,32.11,32.09,32.09,21600.0,24.5693,24.5693,24.554,24.554,21600.0
2014-02-28 14:15:00,32.09,32.09,32.07,32.08,43600.0,24.554,24.554,24.5387,24.5464,43600.0
2014-02-28 14:20:00,32.08,32.13,32.08,32.12,48400.0,24.5464,24.5846,24.5464,24.577,48400.0
2014-02-28 14:25:00,32.12,32.13,32.1,32.13,22000.0,24.577,24.5846,24.5617,24.5846,22000.0
2014-02-28 14:30:00,32.13,32.13,32.1,32.12,21800.0,24.5846,24.5846,24.5617,24.577,21800.0
2014-02-28 14:35:00,32.12,32.12,32.06,32.06,21000.0,24.577,24.577,24.5311,24.5311,21000.0
2014-02-28 14:40:00,32.06,32.09,32.05,32.06,17600.0,24.5311,24.554,24.5234,24.5311,17600.0
2014-02-28 14:45:00,32.06,32.07,32.01,32.02,24400.0,24.5311,24.5387,24.4928,24.5005,24400.0
2014-02-28 14:50:00,32.02,32.05,32.0,32.05,54800.0,24.5005,24.5234,24.4852,24.5234,54800.0
2014-02-28 14:55:00,32.05,32.05,32.01,32.02,27400.0,24.5234,24.5234,24.4928,24.5005,27400.0
2014-02-28 15:00:00,32.02,32.02,31.92,31.99,53600.0,24.5005,24.5005,24.424,24.4775,53600.0
2014-02-28 15:05:00,32.0,32.0,31.9,31.9,85400.0,24.4852,24.4852,24.4086,24.4086,85400.0
2014-02-28 15:10:00,31.9,31.95,31.85,31.95,87000.0,24.4086,24.4469,24.3704,24.4469,87000.0
2014-02-28 15:15:00,31.95,31.99,31.93,31.95,93800.0,24.4469,24.4775,24.4316,24.4469,93800.0
2014-02-28 15:20:00,31.95,32.02,31.95,32.02,85800.0,24.4469,24.5005,24.4469,24.5005,85800.0
2014-02-28 15:25:00,32.02,32.02,31.99,32.02,49600.0,24.5005,24.5005,24.4775,24.5005,49600.0
2014-02-28 15:30:00,32.02,32.07,32.01,32.07,63800.0,24.5005,24.5387,24.4928,24.5387,63800.0
2014-02-28 15:35:00,32.06,32.07,32.04,32.05,92800.0,24.5311,24.5387,24.5158,24.5234,92800.0
2014-02-28 15:40:00,32.05,32.1,32.05,32.09,115400.0,24.5234,24.5617,24.5234,24.554,115400.0
2014-02-28 15:45:00,32.09,32.09,31.99,32.01,223000.0,24.554,24.554,24.4775,24.4928,223000.0
2014-02-28 15:50:00,32.01,32.03,31.99,32.01,163200.0,24.4928,24.5081,24.4775,24.4928,163200.0
2014-02-28 15:55:00,32.01,32.05,31.99,32.04,327000.0,24.4928,24.5234,24.4775,24.5158,327000.0
2014-03-03 09:30:00,31.68,31.72,31.5,31.65,134000.0,24.2403,24.2709,24.1026,24.2174,134000.0
2014-03-03 09:35:00,31.65,31.78,31.61,31.78,87200.0,24.2174,24.3168,24.1868,24.3168,87200.0
2014-03-03 09:40:00,31.75,31.79,31.67,31.74,67200.0,24.2939,24.3245,24.2327,24.2862,67200.0
2014-03-03 09:45:00,31.74,31.8,31.73,31.8,40600.0,24.2862,24.3321,24.2786,24.3321,40600.0
2014-03-03 09:50:00,31.79,31.8,31.7,31.78,42600.0,24.3245,24.3321,24.2556,24.3168,42600.0
2014-03-03 09:55:00,31.78,31.8,31.67,31.77,37800.0,24.3168,24.3321,24.2327,24.3092,37800.0
2014-03-03 10:00:00,31.77,31.79,31.69,31.76,63200.0,24.3092,24.3245,24.248,24.3015,63200.0
2014-03-03 10:05:00,31.76,31.85,31.75,31.77,41200.0,24.3015,24.3704,24.2939,24.3092,41200.0
2014-03-03 10:10:00,31.78,31.81,31.74,31.78,23000.0,24.3168,24.3398,24.2862,24.3168,23000.0
2014-03-03 10:15:00,31.77,31.84,31.77,31.84,35000.0,24.3092,24.3627,24.3092,24.3627,35000.0
2014-03-03 10:20:00,31.84,31.88,31.83,31.88,59200.0,24.3627,24.3933,24.3551,24.3933,59200.0
2014-03-03 10:25:00,31.88,31.96,31.86,31.94,54600.0,24.3933,24.4546,24.378,24.4393,54600.0
2014-03-03 10:30:00,31.94,31.96,31.93,31.94,63600.0,24.4393,24.4546,24.4316,24.4393,63600.0
2014-03-03 10:35:00,31.94,31.95,31.91,31.92,44600.0,24.4393,24.4469,24.4163,24.424,44600.0
2014-03-03 10:40:00,31.92,31.95,31.9,31.93,34400.0,24.424,24.4469,24.4086,24.4316,34400.0
2014-03-03 10:45:00,31.92,31.93,31.88,31.89,35000.0,24.424,24.4316,24.3933,24.401,35000.0
2014-03-03 10:50:00,31.9,31.94,31.9,31.94,31400.0,24.4086,24.4393,24.4086,24.4393,31400.0
2014-03-03 10:55:00,31.93,32.0,31.93,31.99,43600.0,24.4316,24.4852,24.4316,24.4775,43600.0
2014-03-03 11:00:00,31.99,32.02,31.99,32.02,55400.0,24.4775,24.5005,24.4775,24.5005,55400.0
2014-03-03 11:05:00,32.01,32.01,31.9,31.9,61600.0,24.4928,24.4928,24.4086,24.4086,61600.0
2014-03-03 11:10:00,31.92,31.96,31.9,31.96,50000.0,24.424,24.4546,24.4086,24.4546,50000.0
2014-03-03 11:15:00,31.95,31.96,31.92,31.95,29800.0,24.4469,24.4546,24.424,24.4469,29800.0
2014-03-03 11:20:00,31.96,31.99,31.93,31.98,42200.0,24.4546,24.4775,24.4316,24.4699,42200.0
2014-03-03 11:25:00,31.98,31.98,31.91,31.91,25200.0,24.4699,24.4699,24.4163,24.4163,25200.0
2014-03-03 11:30:00,31.91,31.92,31.88,31.89,34200.0,24.4163,24.424,24.3933,24.401,34200.0
2014-03-03 11:35:00,31.89,31.89,31.84,31.84,39800.0,24.401,24.401,24.3627,24.3627,39800.0
2014-03-03 11:40:00,31.85,31.86,31.83,31.83,29200.0,24.3704,24.378,24.3551,24.3551,29200.0
2014-03-03 11:45:00,31.84,31.84,31.78,31.79,44400.0,24.3627,24.3627,24.3168,24.3245,44400.0
2014-03-03 11:50:00,31.79,31.83,31.77,31.83,42600.0,24.3245,24.3551,24.3092,24.3551,42600.0
2014-03-03 11:55:00,31.83,31.84,31.83,31.84,46400.0,24.3551,24.3627,24.3551,24.3627,46400.0
2014-03-03 12:00:00,31.83,31.84,31.81,31.83,31400.0,24.3551,24.3627,24.3398,24.3551,31400.0
2014-03-03 12:05:00,31.83,31.87,31.83,31.85,33000.0,24.3551,24.3857,24.3551,24.3704,33000.0
2014-03-03 12:10:00,31.86,31.91,31.82,31.91,53800.0,24.378,24.4163,24.3474,24.4163,53800.0
2014-03-03 12:15:00,31.91,31.96,31.89,31.91,45800.0,24.4163,24.4546,24.401,24.4163,45800.0
2014-03-03 12:20:00,31.92,32.06,31.92,32.05,123400.0,24.424,24.5311,24.424,24.5234,123400.0
2014-03-03 12:25:00,32.06,32.07,32.03,32.06,53000.0,24.5311,24.5387,24.5081,24.5311,53000.0
2014-03-03 12:30:00,32.06,32.06,31.98,31.99,32000.0,24.5311,24.5311,24.4699,24.4775,32000.0
2014-03-03 12:35:00,31.99,32.05,31.99,32.04,44200.0,24.4775,24.5234,24.4775,24.5158,44200.0
2014-03-03 12:40:00,32.03,32.06,32.02,32.04,76200.0,24.5081,24.5311,24.5005,24.5158,76200.0
2014-03-03 12:45:00,32.04,32.06,32.04,32.05,27200.0,24.5158,24.5311,24.5158,24.5234,27200.0
2014-03-03 12:50:00,32.05,32.05,32.02,32.03,26400.0,24.5234,24.5234,24.5005,24.5081,26400.0
2014-03-03 12:55:00,32.02,32.07,32.02,32.06,35000.0,24.5005,24.5387,24.5005,24.5311,35000.0
2014-03-03 13:00:00,32.07,32.15,32.06,32.13,57400.0,24.5387,24.5999,24.5311,24.5846,57400.0
2014-03-03 13:05:00,32.14,32.15,32.12,32.13,26800.0,24.5923,24.5999,24.577,24.5846,26800.0
2014-03-03 13:10:00,32.13,32.13,32.1,32.12,19000.0,24.5846,24.5846,24.5617,24.577,19000.0
2014-03-03 13:15:00,32.12,32.13,32.11,32.11,16400.0,24.577,24.5846,24.5693,24.5693,16400.0
2014-03-03 13:20:00,32.12,32.14,32.12,32.14,32800.0,24.577,24.5923,24.577,24.5923,32800.0
2014-03-03 13:25:00,32.14,32.15,32.09,32.09,17600.0,24.5923,24.5999,24.554,24.554,17600.0
2014-03-03 13:30:00,32.08,32.09,32.03,32.04,18800.0,24.5464,24.554,24.5081,24.5158,18800.0
2014-03-03 13:35:00,32.04,32.06,32.03,32.04,18800.0,24.5158,24.5311,24.5081,24.5158,18800.0
2014-03-03 13:40:00,32.04,32.05,32.02,32.05,42200.0,24.5158,24.5234,24.5005,24.5234,42200.0
2014-03-03 13:45:00,32.06,32.08,32.05,32.07,15000.0,24.5311,24.5464,24.5234,24.5387,15000.0
2014-03-03 13:50:00,32.06,32.09,32.06,32.09,13400.0,24.5311,24.554,24.5311,24.554,13400.0
2014-03-03 13:55:00,32.09,32.15,32.09,32.12,23000.0,24.554,24.5999,24.554,24.577,23000.0
2014-03-03 14:00:00,32.12,32.14,32.12,32.13,29600.0,24.577,24.5923,24.577,24.5846,29600.0
2014-03-03 14:05:00,32.12,32.13,32.07,32.07,24200.0,24.577,24.5846,24.5387,24.5387,24200.0
2014-03-03 14:10:00,32.06,32.07,32.06,32.06,19200.0,24.5311,24.5387,24.5311,24.5311,19200.0
2014-03-03 14:15:00,32.06,32.07,32.01,32.01,24200.0,24.5311,24.5387,24.4928,24.4928,24200.0
2014-03-03 14:20:00,32.01,32.01,32.0,32.01,25800.0,24.4928,24.4928,24.4852,24.4928,25800.0
2014-03-03 14:25:00,32.0,32.01,31.96,31.97,21200.0,24.4852,24.4928,24.4546,24.4622,21200.0
2014-03-03 14:30:00,31.97,31.98,31.93,31.98,16000.0,24.4622,24.4699,24.4316,24.4699,16000.0
2014-03-03 14:35:00,31.98,31.99,31.97,31.99,8800.0,24.4699,24.4775,24.4622,24.4775,8800.0
2014-03-03 14:40:00,31.99,32.05,31.99,32.05,19600.0,24.4775,24.5234,24.4775,24.5234,19600.0
2014-03-03 14:45:00,32.05,32.09,32.05,32.06,29600.0,24.5234,24.554,24.5234,24.5311,29600.0
2014-03-03 14:50:00,32.05,32.07,32.02,32.03,21000.0,24.5234,24.5387,24.5005,24.5081,21000.0
2014-03-03 14:55:00,32.02,32.04,31.99,32.04,47000.0,24.5005,24.5158,24.4775,24.5158,47000.0
2014-03-03 15:00:00,32.03,32.04,31.99,31.99,26200.0,24.5081,24.5158,24.4775,24.4775,26200.0
2014-03-03 15:05:00,31.98,32.0,31.96,31.98,24200.0,24.4699,24.4852,24.4546,24.4699,24200.0
2014-03-03 15:10:00,31.97,31.98,31.91,31.92,36600.0,24.4622,24.4699,24.4163,24.424,36600.0
2014-03-03 15:15:00,31.92,31.93,31.91,31.93,62000.0,24.424,24.4316,24.4163,24.4316,62000.0
2014-03-03 15:20:00,31.92,31.93,31.9,31.92,47600.0,24.424,24.4316,24.4086,24.424,47600.0
2014-03-03 15:25:00,31.93,31.93,31.9,31.93,84000.0,24.4316,24.4316,24.4086,24.4316,84000.0
2014-03-03 15:30:00,31.93,31.93,31.9,31.92,49000.0,24.4316,24.4316,24.4086,24.424,49000.0
2014-03-03 15:35:00,31.92,31.94,31.91,31.91,46000.0,24.424,24.4393,24.4163,24.4163,46000.0
2014-03-03 15:40:00,31.91,31.96,31.91,31.95,62600.0,24.4163,24.4546,24.4163,24.4469,62600.0
2014-03-03 15:45:00,31.95,31.99,31.95,31.96,95000.0,24.4469,24.4775,24.4469,24.4546,95000.0
2014-03-03 15:50:00,31.97,32.0,31.96,31.99,153800.0,24.4622,24.4852,24.4546,24.4775,153800.0
2014-03-03 15:55:00,31.99,32.02,31.98,32.02,306000.0,24.4775,24.5005,24.4699,24.5005,306000.0
2014-03-04 09:30:00,32.29,32.38,32.28,32.3,116000.0,24.7071,24.7759,24.6994,24.7147,116000.0
2014-03-04 09:35:00,32.29,32.32,32.28,32.29,34000.0,24.7071,24.73,24.6994,24.7071,34000.0
2014-03-04 09:40:00,32.3,32.31,32.22,32.28,31400.0,24.7147,24.7224,24.6535,24.6994,31400.0
2014-03-04 09:45:00,32.29,32.32,32.27,32.32,19200.0,24.7071,24.73,24.6918,24.73,19200.0
2014-03-04 09:50:00,32.32,32.38,32.32,32.35,38800.0,24.73,24.7759,24.73,24.753,38800.0
2014-03-04 09:55:00,32.35,32.41,32.34,32.38,36600.0,24.753,24.7989,24.7453,24.7759,36600.0
2014-03-04 10:00:00,32.38,32.44,32.38,32.4,77400.0,24.7759,24.8218,24.7759,24.7912,77400.0
2014-03-04 10:05:00,32.41,32.46,32.41,32.43,42200.0,24.7989,24.8371,24.7989,24.8142,42200.0
2014-03-04 10:10:00,32.43,32.47,32.4,32.47,26000.0,24.8142,24.8448,24.7912,24.8448,26000.0
2014-03-04 10:15:00,32.46,32.48,32.42,32.47,48400.0,24.8371,24.8524,24.8065,24.8448,48400.0
2014-03-04 10:20:00,32.47,32.48,32.45,32.47,33800.0,24.8448,24.8524,24.8295,24.8448,33800.0
2014-03-04 10:25:00,32.47,32.49,32.46,32.48,71200.0,24.8448,24.8601,24.8371,24.8524,71200.0
2014-03-04 10:30:00,32.48,32.49,32.46,32.48,36000.0,24.8524,24.8601,24.8371,24.8524,36000.0
2014-03-04 10:35:00,32.49,32.49,32.45,32.49,28400.0,24.8601,24.8601,24.8295,24.8601,28400.0
2014-03-04 10:40:00,32.48,32.49,32.47,32.47,26400.0,24.8524,24.8601,24.8448,24.8448,26400.0
2014-03-04 10:45:00,32.47,32.49,32.46,32.46,31600.0,24.8448,24.8601,24.8371,24.8371,31600.0
2014-03-04 10:50:00,32.46,32.47,32.44,32.45,37000.0,24.8371,24.8448,24.8218,24.8295,37000.0
2014-03-04 10:55:00,32.45,32.45,32.43,32.45,22000.0,24.8295,24.8295,24.8142,24.8295,22000.0
2014-03-04 11:00:00,32.45,32.46,32.44,32.45,15400.0,24.8295,24.8371,24.8218,24.8295,15400.0
2014-03-04 11:05:00,32.45,32.45,32.42,32.44,26200.0,24.8295,24.8295,24.8065,24.8218,26200.0
2014-03-04 11:10:00,32.43,32.43,32.41,32.43,24000.0,24.8142,24.8142,24.7989,24.8142,24000.0
2014-03-04 11:15:00,32.43,32.45,32.43,32.45,15000.0,24.8142,24.8295,24.8142,24.8295,15000.0
2014-03-04 11:20:00,32.46,32.46,32.45,32.46,11800.0,24.8371,24.8371,24.8295,24.8371,11800.0
2014-03-04 11:25:00,32.46,32.46,32.44,32.44,37000.0,24.8371,24.8371,24.8218,24.8218,37000.0
2014-03-04 11:30:00,32.44,32.45,32.42,32.43,21000.0,24.8218,24.8295,24.8065,24.8142,21000.0
2014-03-04 11:35:00,32.43,32.45,32.43,32.44,24000.0,24.8142,24.8295,24.8142,24.8218,24000.0
2014-03-04 11:40:00,32.44,32.45,32.43,32.44,22600.0,24.8218,24.8295,24.8142,24.8218,22600.0
2014-03-04 11:45:00,32.45,32.47,32.44,32.47,27200.0,24.8295,24.8448,24.8218,24.8448,27200.0
2014-03-04 11:50:00,32.47,32.52,32.46,32.52,70600.0,24.8448,24.883,24.8371,24.883,70600.0
2014-03-04 11:55:00,32.52,32.52,32.51,32.52,10400.0,24.883,24.883,24.8754,24.883,10400.0
2014-03-04 12:00:00,32.52,32.52,32.5,32.5,14400.0,24.883,24.883,24.8677,24.8677,14400.0
2014-03-04 12:05:00,32.49,32.52,32.49,32.52,22800.0,24.8601,24.883,24.8601,24.883,22800.0
2014-03-04 12:10:00,32.51,32.54,32.51,32.54,30200.0,24.8754,24.8984,24.8754,24.8984,30200.0
2014-03-04 12:15:00,32.54,32.57,32.52,32.57,22000.0,24.8984,24.9213,24.883,24.9213,22000.0
2014-03-04 12:20:00,32.56,32.59,32.55,32.56,30200.0,24.9137,24.9366,24.906,24.9137,30200.0
2014-03-04 12:25:00,32.56,32.6,32.56,32.6,47600.0,24.9137,24.9443,24.9137,24.9443,47600.0
2014-03-04 12:30:00,32.6,32.6,32.53,32.55,21000.0,24.9443,24.9443,24.8907,24.906,21000.0
2014-03-04 12:35:00,32.56,32.57,32.52,32.56,13200.0,24.9137,24.9213,24.883,24.9137,13200.0
2014-03-04 12:40:00,32.57,32.57,32.55,32.55,55400.0,24.9213,24.9213,24.906,24.906,55400.0
2014-03-04 12:45:00,32.55,32.57,32.55,32.56,45600.0,24.906,24.9213,24.906,24.9137,45600.0
2014-03-04 12:50:00,32.57,32.6,32.56,32.59,58400.0,24.9213,24.9443,24.9137,24.9366,58400.0
2014-03-04 12:55:00,32.59,32.6,32.58,32.6,21800.0,24.9366,24.9443,24.929,24.9443,21800.0
2014-03-04 13:00:00,32.6,32.6,32.58,32.6,15600.0,24.9443,24.9443,24.929,24.9443,15600.0
2014-03-04 13:05:00,32.6,32.62,32.57,32.58,65000.0,24.9443,24.9596,24.9213,24.929,65000.0
2014-03-04 13:10:00,32.59,32.62,32.58,32.6,21200.0,24.9366,24.9596,24.929,24.9443,21200.0
2014-03-04 13:15:00,32.6,32.62,32.6,32.6,24800.0,24.9443,24.9596,24.9443,24.9443,24800.0
2014-03-04 13:20:00,32.6,32.61,32.58,32.59,41600.0,24.9443,24.9519,24.929,24.9366,41600.0
2014-03-04 13:25:00,32.58,32.61,32.58,32.61,16200.0,24.929,24.9519,24.929,24.9519,16200.0
2014-03-04 13:30:00,32.62,32.62,32.6,32.61,14000.0,24.9596,24.9596,24.9443,24.9519,14000.0
2014-03-04 13:35:00,32.62,32.63,32.6,32.63,34600.0,24.9596,24.9672,24.9443,24.9672,34600.0
2014-03-04 13:40:00,32.63,32.64,32.6,32.63,32000.0,24.9672,24.9749,24.9443,24.9672,32000.0
2014-03-04 13:45:00,32.62,32.64,32.55,32.55,29200.0,24.9596,24.9749,24.906,24.906,29200.0
2014-03-04 13:50:00,32.55,32.57,32.52,32.56,27400.0,24.906,24.9213,24.883,24.9137,27400.0
2014-03-04 13:55:00,32.56,32.59,32.55,32.56,24000.0,24.9137,24.9366,24.906,24.9137,24000.0
2014-03-04 14:00:00,32.56,32.56,32.52,32.56,52200.0,24.9137,24.9137,24.883,24.9137,52200.0
2014-03-04 14:05:00,32.56,32.57,32.5,32.52,103600.0,24.9137,24.9213,24.8677,24.883,103600.0
2014-03-04 14:10:00,32.53,32.56,32.51,32.56,24800.0,24.8907,24.9137,24.8754,24.9137,24800.0
2014-03-04 14:15:00,32.55,32.57,32.53,32.56,30000.0,24.906,24.9213,24.8907,24.9137,30000.0
2014-03-04 14:20:00,32.57,32.63,32.56,32.61,76000.0,24.9213,24.9672,24.9137,24.9519,76000.0
2014-03-04 14:25:00,32.61,32.61,32.54,32.54,59200.0,24.9519,24.9519,24.8984,24.8984,59200.0
2014-03-04 14:30:00,32.54,32.58,32.54,32.57,20400.0,24.8984,24.929,24.8984,24.9213,20400.0
2014-03-04 14:35:00,32.56,32.56,32.52,32.52,30200.0,24.9137,24.9137,24.883,24.883,30200.0
2014-03-04 14:40:00,32.53,32.55,32.52,32.52,19800.0,24.8907,24.906,24.883,24.883,19800.0
2014-03-04 14:45:00,32.52,32.54,32.52,32.53,13000.0,24.883,24.8984,24.883,24.8907,13000.0
2014-03-04 14:50:00,32.52,32.53,32.52,32.53,16800.0,24.883,24.8907,24.883,24.8907,16800.0
2014-03-04 14:55:00,32.53,32.56,32.52,32.53,37600.0,24.8907,24.9137,24.883,24.8907,37600.0
2014-03-04 15:00:00,32.53,32.56,32.52,32.55,43400.0,24.8907,24.9137,24.883,24.906,43400.0
2014-03-04 15:05:00,32.55,32.57,32.54,32.55,30800.0,24.906,24.9213,24.8984,24.906,30800.0
2014-03-04 15:10:00,32.55,32.56,32.54,32.55,23800.0,24.906,24.9137,24.8984,24.906,23800.0
2014-03-04 15:15:00,32.56,32.6,32.54,32.6,73800.0,24.9137,24.9443,24.8984,24.9443,73800.0
2014-03-04 15:20:00,32.6,32.63,32.59,32.63,28600.0,24.9443,24.9672,24.9366,24.9672,28600.0
2014-03-04 15:25:00,32.63,32.63,32.56,32.58,76200.0,24.9672,24.9672,24.9137,24.929,76200.0
2014-03-04 15:30:00,32.58,32.58,32.55,32.57,90400.0,24.929,24.929,24.906,24.9213,90400.0
2014-03-04 15:35:00,32.57,32.57,32.52,32.52,101800.0,24.9213,24.9213,24.883,24.883,101800.0
2014-03-04 15:40:00,32.52,32.59,32.52,32.59,172400.0,24.883,24.9366,24.883,24.9366,172400.0
2014-03-04 15:45:00,32.59,32.6,32.54,32.54,113200.0,24.9366,24.9443,24.8984,24.8984,113200.0
2014-03-04 15:50:00,32.55,32.55,32.54,32.54,147000.0,24.906,24.906,24.8984,24.8984,147000.0
2014-03-04 15:55:00,32.54,32.57,32.54,32.56,347000.0,24.8984,24.9213,24.8984,24.9137,347000.0
2014-03-05 09:30:00,32.49,32.5,32.3,32.35,104600.0,24.8601,24.8677,24.7147,24.753,104600.0
2014-03-05 09:35:00,32.38,32.47,32.38,32.47,25600.0,24.7759,24.8448,24.7759,24.8448,25600.0
2014-03-05 09:40:00,32.47,32.49,32.41,32.44,21600.0,24.8448,24.8601,24.7989,24.8218,21600.0
2014-03-05 09:45:00,32.44,32.49,32.4,32.44,25000.0,24.8218,24.8601,24.7912,24.8218,25000.0
2014-03-05 09:50:00,32.43,32.49,32.42,32.47,20400.0,24.8142,24.8601,24.8065,24.8448,20400.0
2014-03-05 09:55:00,32.47,32.48,32.41,32.42,26400.0,24.8448,24.8524,24.7989,24.8065,26400.0
2014-03-05 10:00:00,32.42,32.46,32.39,32.42,25200.0,24.8065,24.8371,24.7836,24.8065,25200.0
2014-03-05 10:05:00,32.42,32.48,32.42,32.44,27800.0,24.8065,24.8524,24.8065,24.8218,27800.0
2014-03-05 10:10:00,32.43,32.45,32.42,32.44,26200.0,24.8142,24.8295,24.8065,24.8218,26200.0
2014-03-05 10:15:00,32.44,32.44,32.41,32.42,27400.0,24.8218,24.8218,24.7989,24.8065,27400.0
2014-03-05 10:20:00,32.42,32.46,32.4,32.44,24600.0,24.8065,24.8371,24.7912,24.8218,24600.0
2014-03-05 10:25:00,32.43,32.48,32.43,32.46,26400.0,24.8142,24.8524,24.8142,24.8371,26400.0
2014-03-05 10:30:00,32.47,32.52,32.46,32.52,34200.0,24.8448,24.883,24.8371,24.883,34200.0
2014-03-05 10:35:00,32.51,32.52,32.49,32.49,27200.0,24.8754,24.883,24.8601,24.8601,27200.0
2014-03-05 10:40:00,32.49,32.53,32.49,32.52,15200.0,24.8601,24.8907,24.8601,24.883,15200.0
2014-03-05 10:45:00,32.52,32.54,32.48,32.48,26200.0,24.883,24.8984,24.8524,24.8524,26200.0
2014-03-05 10:50:00,32.49,32.51,32.48,32.48,11600.0,24.8601,24.8754,24.8524,24.8524,11600.0
2014-03-05 10:55:00,32.49,32.49,32.45,32.45,13800.0,24.8601,24.8601,24.8295,24.8295,13800.0
2014-03-05 11:00:00,32.45,32.49,32.44,32.48,17800.0,24.8295,24.8601,24.8218,24.8524,17800.0
2014-03-05 11:05:00,32.49,32.51,32.49,32.5,48000.0,24.8601,24.8754,24.8601,24.8677,48000.0
2014-03-05 11:10:00,32.51,32.52,32.49,32.49,40600.0,24.8754,24.883,24.8601,24.8601,40600.0
2014-03-05 11:15:00,32.49,32.5,32.45,32.45,54200.0,24.8601,24.8677,24.8295,24.8295,54200.0
2014-03-05 11:20:00,32.45,32.45,32.41,32.42,19000.0,24.8295,24.8295,24.7989,24.8065,19000.0
2014-03-05 11:25:00,32.42,32.44,32.4,32.43,50200.0,24.8065,24.8218,24.7912,24.8142,50200.0
2014-03-05 11:30:00,32.43,32.5,32.43,32.49,30600.0,24.8142,24.8677,24.8142,24.8601,30600.0
2014-03-05 11:35:00,32.5,32.55,32.47,32.55,31400.0,24.8677,24.906,24.8448,24.906,31400.0
2014-03-05 11:40:00,32.54,32.55,32.48,32.48,40400.0,24.8984,24.906,24.8524,24.8524,40400.0
2014-03-05 11:45:00,32.48,32.52,32.48,32.52,16600.0,24.8524,24.883,24.8524,24.883,16600.0
2014-03-05 11:50:00,32.52,32.52,32.49,32.51,28400.0,24.883,24.883,24.8601,24.8754,28400.0
2014-03-05 11:55:00,32.51,32.51,32.49,32.51,14400.0,24.8754,24.8754,24.8601,24.8754,14400.0
2014-03-05 12:00:00,32.51,32.51,32.47,32.51,17400.0,24.8754,24.8754,24.8448,24.8754,17400.0
2014-03-05 12:05:00,32.5,32.51,32.47,32.51,17400.0,24.8677,24.8754,24.8448,24.8754,17400.0
2014-03-05 12:10:00,32.51,32.51,32.45,32.46,25000.0,24.8754,24.8754,24.8295,24.8371,25000.0
2014-03-05 12:15:00,32.46,32.46,32.45,32.46,25200.0,24.8371,24.8371,24.8295,24.8371,25200.0
2014-03-05 12:20:00,32.46,32.46,32.44,32.45,24600.0,24.8371,24.8371,24.8218,24.8295,24600.0
2014-03-05 12:25:00,32.46,32.48,32.46,32.46,20000.0,24.8371,24.8524,24.8371,24.8371,20000.0
2014-03-05 12:30:00,32.46,32.48,32.46,32.47,10800.0,24.8371,24.8524,24.8371,24.8448,10800.0
2014-03-05 12:35:00,32.47,32.5,32.47,32.47,20400.0,24.8448,24.8677,24.8448,24.8448,20400.0
2014-03-05 12:40:00,32.47,32.48,32.46,32.48,13400.0,24.8448,24.8524,24.8371,24.8524,13400.0
2014-03-05 12:45:00,32.48,32.49,32.48,32.49,16600.0,24.8524,24.8601,24.8524,24.8601,16600.0
2014-03-05 12:50:00,32.49,32.49,32.46,32.46,63000.0,24.8601,24.8601,24.8371,24.8371,63000.0
2014-03-05 12:55:00,32.46,32.5,32.46,32.5,6000.0,24.8371,24.8677,24.8371,24.8677,6000.0
2014-03-05 13:00:00,32.49,32.49,32.48,32.48,17800.0,24.8601,24.8601,24.8524,24.8524,17800.0
2014-03-05 13:05:00,32.48,32.49,32.46,32.48,12000.0,24.8524,24.8601,24.8371,24.8524,12000.0
2014-03-05 13:10:00,32.49,32.49,32.47,32.48,22000.0,24.8601,24.8601,24.8448,24.8524,22000.0
2014-03-05 13:15:00,32.48,32.51,32.48,32.49,19600.0,24.8524,24.8754,24.8524,24.8601,19600.0
2014-03-05 13:20:00,32.48,32.51,32.48,32.49,26800.0,24.8524,24.8754,24.8524,24.8601,26800.0
2014-03-05 13:25:00,32.51,32.53,32.51,32.52,44200.0,24.8754,24.8907,24.8754,24.883,44200.0
2014-03-05 13:30:00,32.52,32.53,32.49,32.53,21200.0,24.883,24.8907,24.8601,24.8907,21200.0
2014-03-05 13:35:00,32.53,32.53,32.49,32.51,10400.0,24.8907,24.8907,24.8601,24.8754,10400.0
2014-03-05 13:40:00,32.51,32.51,32.48,32.51,15800.0,24.8754,24.8754,24.8524,24.8754,15800.0
2014-03-05 13:45:00,32.51,32.52,32.49,32.49,41000.0,24.8754,24.883,24.8601,24.8601,41000.0
2014-03-05 13:50:00,32.49,32.5,32.48,32.5,36600.0,24.8601,24.8677,24.8524,24.8677,36600.0
2014-03-05 13:55:00,32.49,32.5,32.49,32.49,13200.0,24.8601,24.8677,24.8601,24.8601,13200.0
2014-03-05 14:00:00,32.49,32.52,32.48,32.49,50200.0,24.8601,24.883,24.8524,24.8601,50200.0
2014-03-05 14:05:00,32.49,32.51,32.49,32.51,31400.0,24.8601,24.8754,24.8601,24.8754,31400.0
2014-03-05 14:10:00,32.51,32.51,32.49,32.49,27600.0,24.8754,24.8754,24.8601,24.8601,27600.0
2014-03-05 14:15:00,32.49,32.49,32.47,32.49,24000.0,24.8601,24.8601,24.8448,24.8601,24000.0
2014-03-05 14:20:00,32.48,32.5,32.48,32.49,20600.0,24.8524,24.8677,24.8524,24.8601,20600.0
2014-03-05 14:25:00,32.49,32.52,32.49,32.5,39800.0,24.8601,24.883,24.8601,24.8677,39800.0
2014-03-05 14:30:00,32.49,32.5,32.47,32.47,13000.0,24.8601,24.8677,24.8448,24.8448,13000.0
2014-03-05 14:35:00,32.47,32.5,32.47,32.49,19200.0,24.8448,24.8677,24.8448,24.8601,19200.0
2014-03-05 14:40:00,32.49,32.51,32.47,32.47,22200.0,24.8601,24.8754,24.8448,24.8448,22200.0
2014-03-05 14:45:00,32.47,32.48,32.47,32.48,11800.0,24.8448,24.8524,24.8448,24.8524,11800.0
2014-03-05 14:50:00,32.48,32.48,32.46,32.46,15200.0,24.8524,24.8524,24.8371,24.8371,15200.0
2014-03-05 14:55:00,32.46,32.47,32.45,32.45,24600.0,24.8371,24.8448,24.8295,24.8295,24600.0
2014-03-05 15:00:00,32.45,32.46,32.43,32.46,43600.0,24.8295,24.8371,24.8142,24.8371,43600.0
2014-03-05 15:05:00,32.46,32.49,32.45,32.46,24600.0,24.8371,24.8601,24.8295,24.8371,24600.0
2014-03-05 15:10:00,32.46,32.49,32.46,32.48,26800.0,24.8371,24.8601,24.8371,24.8524,26800.0
2014-03-05 15:15:00,32.48,32.49,32.46,32.47,24600.0,24.8524,24.8601,24.8371,24.8448,24600.0
2014-03-05 15:20:00,32.47,32.48,32.47,32.47,26200.0,24.8448,24.8524,24.8448,24.8448,26200.0
2014-03-05 15:25:00,32.47,32.48,32.47,32.48,30800.0,24.8448,24.8524,24.8448,24.8524,30800.0
2014-03-05 15:30:00,32.48,32.49,32.46,32.49,45400.0,24.8524,24.8601,24.8371,24.8601,45400.0
2014-03-05 15:35:00,32.49,32.49,32.46,32.47,48800.0,24.8601,24.8601,24.8371,24.8448,48800.0
2014-03-05 15:40:00,32.47,32.48,32.46,32.46,52800.0,24.8448,24.8524,24.8371,24.8371,52800.0
2014-03-05 15:45:00,32.46,32.49,32.46,32.49,55000.0,24.8371,24.8601,24.8371,24.8601,55000.0
2014-03-05 15:50:00,32.49,32.49,32.48,32.48,68000.0,24.8601,24.8601,24.8524,24.8524,68000.0
2014-03-05 15:55:00,32.49,32.52,32.48,32.51,164600.0,24.8601,24.883,24.8524,24.8754,164600.0
2014-03-06 09:30:00,32.58,32.68,32.55,32.62,105600.0,24.929,25.0055,24.906,24.9596,105600.0
2014-03-06 09:35:00,32.6,32.72,32.6,32.72,18800.0,24.9443,25.0361,24.9443,25.0361,18800.0
2014-03-06 09:40:00,32.72,32.74,32.65,32.65,47600.0,25.0361,25.0514,24.9825,24.9825,47600.0
2014-03-06 09:45:00,32.64,32.72,32.64,32.72,15600.0,24.9749,25.0361,24.9749,25.0361,15600.0
2014-03-06 09:50:00,32.69,32.73,32.66,32.73,14600.0,25.0131,25.0437,24.9902,25.0437,14600.0
2014-03-06 09:55:00,32.74,32.75,32.7,32.73,30400.0,25.0514,25.059,25.0208,25.0437,30400.0
2014-03-06 10:00:00,32.74,32.74,32.68,32.7,14000.0,25.0514,25.0514,25.0055,25.0208,14000.0
2014-03-06 10:05:00,32.71,32.74,32.7,32.72,10200.0,25.0284,25.0514,25.0208,25.0361,10200.0
2014-03-06 10:10:00,32.72,32.72,32.65,32.67,17400.0,25.0361,25.0361,24.9825,24.9978,17400.0
2014-03-06 10:15:00,32.69,32.69,32.63,32.65,6800.0,25.0131,25.0131,24.9672,24.9825,6800.0
2014-03-06 10:20:00,32.63,32.67,32.61,32.65,35200.0,24.9672,24.9978,24.9519,24.9825,35200.0
2014-03-06 10:25:00,32.65,32.7,32.65,32.69,5400.0,24.9825,25.0208,24.9825,25.0131,5400.0
2014-03-06 10:30:00,32.69,32.71,32.68,32.68,10800.0,25.0131,25.0284,25.0055,25.0055,10800.0
2014-03-06 10:35:00,32.68,32.68,32.63,32.66,13400.0,25.0055,25.0055,24.9672,24.9902,13400.0
2014-03-06 10:40:00,32.66,32.69,32.66,32.67,22200.0,24.9902,25.0131,24.9902,24.9978,22200.0
2014-03-06 10:45:00,32.69,32.69,32.66,32.66,15800.0,25.0131,25.0131,24.9902,24.9902,15800.0
2014-03-06 10:50:00,32.68,32.7,32.67,32.7,6800.0,25.0055,25.0208,24.9978,25.0208,6800.0
2014-03-06 10:55:00,32.69,32.73,32.69,32.73,9800.0,25.0131,25.0437,25.0131,25.0437,9800.0
2014-03-06 11:00:00,32.73,32.74,32.72,32.72,11400.0,25.0437,25.0514,25.0361,25.0361,11400.0
2014-03-06 11:05:00,32.72,32.73,32.71,32.71,22400.0,25.0361,25.0437,25.0284,25.0284,22400.0
2014-03-06 11:10:00,32.71,32.72,32.71,32.71,23400.0,25.0284,25.0361,25.0284,25.0284,23400.0
2014-03-06 11:15:00,32.71,32.73,32.7,32.72,11800.0,25.0284,25.0437,25.0208,25.0361,11800.0
2014-03-06 11:20:00,32.72,32.72,32.7,32.71,7000.0,25.0361,25.0361,25.0208,25.0284,7000.0
2014-03-06 11:25:00,32.7,32.72,32.69,32.71,10400.0,25.0208,25.0361,25.0131,25.0284,10400.0
2014-03-06 11:30:00,32.72,32.74,32.71,32.74,8600.0,25.0361,25.0514,25.0284,25.0514,8600.0
2014-03-06 11:35:00,32.74,32.74,32.73,32.74,6200.0,25.0514,25.0514,25.0437,25.0514,6200.0
2014-03-06 11:40:00,32.74,32.74,32.73,32.74,9800.0,25.0514,25.0514,25.0437,25.0514,9800.0
2014-03-06 11:45:00,32.73,32.74,32.73,32.74,9800.0,25.0437,25.0514,25.0437,25.0514,9800.0
2014-03-06 11:50:00,32.74,32.75,32.74,32.75,19400.0,25.0514,25.059,25.0514,25.059,19400.0
2014-03-06 11:55:00,32.74,32.77,32.74,32.77,28400.0,25.0514,25.0743,25.0514,25.0743,28400.0
2014-03-06 12:00:00,32.78,32.78,32.77,32.77,7600.0,25.082,25.082,25.0743,25.0743,7600.0
2014-03-06 12:05:00,32.77,32.8,32.77,32.77,12800.0,25.0743,25.0973,25.0743,25.0743,12800.0
2014-03-06 12:10:00,32.77,32.79,32.77,32.79,6800.0,25.0743,25.0896,25.0743,25.0896,6800.0
2014-03-06 12:15:00,32.78,32.79,32.77,32.79,11400.0,25.082,25.0896,25.0743,25.0896,11400.0
2014-03-06 12:20:00,32.79,32.8,32.77,32.78,9600.0,25.0896,25.0973,25.0743,25.082,9600.0
2014-03-06 12:25:00,32.77,32.78,32.77,32.77,9400.0,25.0743,25.082,25.0743,25.0743,9400.0
2014-03-06 12:30:00,32.77,32.79,32.77,32.77,8600.0,25.0743,25.0896,25.0743,25.0743,8600.0
2014-03-06 12:35:00,32.77,32.79,32.77,32.79,7000.0,25.0743,25.0896,25.0743,25.0896,7000.0
2014-03-06 12:40:00,32.79,32.79,32.77,32.79,10600.0,25.0896,25.0896,25.0743,25.0896,10600.0
2014-03-06 12:45:00,32.77,32.79,32.77,32.79,4200.0,25.0743,25.0896,25.0743,25.0896,4200.0
2014-03-06 12:50:00,32.79,32.81,32.79,32.81,12600.0,25.0896,25.1049,25.0896,25.1049,12600.0
2014-03-06 12:55:00,32.8,32.8,32.79,32.79,11000.0,25.0973,25.0973,25.0896,25.0896,11000.0
2014-03-06 13:00:00,32.78,32.81,32.78,32.8,9600.0,25.082,25.1049,25.082,25.0973,9600.0
2014-03-06 13:05:00,32.8,32.8,32.79,32.79,6200.0,25.0973,25.0973,25.0896,25.0896,6200.0
2014-03-06 13:10:00,32.79,32.8,32.75,32.76,14200.0,25.0896,25.0973,25.059,25.0667,14200.0
2014-03-06 13:15:00,32.76,32.76,32.74,32.74,7000.0,25.0667,25.0667,25.0514,25.0514,7000.0
2014-03-06 13:20:00,32.74,32.74,32.73,32.74,9800.0,25.0514,25.0514,25.0437,25.0514,9800.0
2014-03-06 13:25:00,32.75,32.76,32.73,32.74,17600.0,25.059,25.0667,25.0437,25.0514,17600.0
2014-03-06 13:30:00,32.74,32.74,32.73,32.74,11600.0,25.0514,25.0514,25.0437,25.0514,11600.0
2014-03-06 13:35:00,32.74,32.77,32.74,32.76,22400.0,25.0514,25.0743,25.0514,25.0667,22400.0
2014-03-06 13:40:00,32.76,32.76,32.7,32.71,37400.0,25.0667,25.0667,25.0208,25.0284,37400.0
2014-03-06 13:45:00,32.71,32.71,32.65,32.65,25600.0,25.0284,25.0284,24.9825,24.9825,25600.0
2014-03-06 13:50:00,32.65,32.66,32.63,32.64,31000.0,24.9825,24.9902,24.9672,24.9749,31000.0
2014-03-06 13:55:00,32.63,32.67,32.63,32.67,11000.0,24.9672,24.9978,24.9672,24.9978,11000.0
2014-03-06 14:00:00,32.66,32.7,32.66,32.7,12000.0,24.9902,25.0208,24.9902,25.0208,12000.0
2014-03-06 14:05:00,32.7,32.71,32.68,32.68,12800.0,25.0208,25.0284,25.0055,25.0055,12800.0
2014-03-06 14:10:00,32.67,32.71,32.67,32.71,67400.0,24.9978,25.0284,24.9978,25.0284,67400.0
2014-03-06 14:15:00,32.71,32.71,32.69,32.69,6000.0,25.0284,25.0284,25.0131,25.0131,6000.0
2014-03-06 14:20:00,32.69,32.72,32.68,32.7,7200.0,25.0131,25.0361,25.0055,25.0208,7200.0
2014-03-06 14:25:00,32.71,32.72,32.7,32.71,14600.0,25.0284,25.0361,25.0208,25.0284,14600.0
2014-03-06 14:30:00,32.71,32.71,32.68,32.69,7600.0,25.0284,25.0284,25.0055,25.0131,7600.0
2014-03-06 14:35:00,32.68,32.69,32.66,32.67,7200.0,25.0055,25.0131,24.9902,24.9978,7200.0
2014-03-06 14:40:00,32.67,32.69,32.67,32.67,11800.0,24.9978,25.0131,24.9978,24.9978,11800.0
2014-03-06 14:45:00,32.67,32.68,32.66,32.67,8400.0,24.9978,25.0055,24.9902,24.9978,8400.0
2014-03-06 14:50:00,32.66,32.68,32.66,32.66,6400.0,24.9902,25.0055,24.9902,24.9902,6400.0
2014-03-06 14:55:00,32.67,32.67,32.65,32.65,7000.0,24.9978,24.9978,24.9825,24.9825,7000.0
2014-03-06 15:00:00,32.65,32.67,32.65,32.66,11400.0,24.9825,24.9978,24.9825,24.9902,11400.0
2014-03-06 15:05:00,32.66,32.66,32.62,32.63,36800.0,24.9902,24.9902,24.9596,24.9672,36800.0
2014-03-06 15:10:00,32.63,32.64,32.62,32.64,16400.0,24.9672,24.9749,24.9596,24.9749,16400.0
2014-03-06 15:15:00,32.65,32.66,32.63,32.64,25400.0,24.9825,24.9902,24.9672,24.9749,25400.0
2014-03-06 15:20:00,32.64,32.64,32.61,32.61,23400.0,24.9749,24.9749,24.9519,24.9519,23400.0
2014-03-06 15:25:00,32.62,32.65,32.61,32.65,23400.0,24.9596,24.9825,24.9519,24.9825,23400.0
2014-03-06 15:30:00,32.65,32.67,32.65,32.65,28400.0,24.9825,24.9978,24.9825,24.9825,28400.0
2014-03-06 15:35:00,32.65,32.66,32.64,32.65,37600.0,24.9825,24.9902,24.9749,24.9825,37600.0
2014-03-06 15:40:00,32.66,32.66,32.6,32.6,50800.0,24.9902,24.9902,24.9443,24.9443,50800.0
2014-03-06 15:45:00,32.6,32.61,32.58,32.58,137200.0,24.9443,24.9519,24.929,24.929,137200.0
2014-03-06 15:50:00,32.58,32.6,32.57,32.59,97800.0,24.929,24.9443,24.9213,24.9366,97800.0
2014-03-06 15:55:00,32.59,32.62,32.59,32.62,317600.0,24.9366,24.9596,24.9366,24.9596,317600.0
2014-03-07 09:30:00,32.79,32.8,32.67,32.67,122600.0,25.0896,25.0973,24.9978,24.9978,122600.0
2014-03-07 09:35:00,32.68,32.84,32.66,32.83,36600.0,25.0055,25.1279,24.9902,25.1202,36600.0
2014-03-07 09:40:00,32.82,32.92,32.8,32.81,37000.0,25.1126,25.1891,25.0973,25.1049,37000.0
2014-03-07 09:45:00,32.82,32.88,32.8,32.86,42400.0,25.1126,25.1585,25.0973,25.1432,42400.0
2014-03-07 09:50:00,32.87,32.93,32.82,32.92,23600.0,25.1509,25.1968,25.1126,25.1891,23600.0
2014-03-07 09:55:00,32.92,32.92,32.85,32.89,12000.0,25.1891,25.1891,25.1356,25.1662,12000.0
2014-03-07 10:00:00,32.91,32.92,32.85,32.9,29400.0,25.1815,25.1891,25.1356,25.1738,29400.0
2014-03-07 10:05:00,32.89,32.92,32.88,32.91,17800.0,25.1662,25.1891,25.1585,25.1815,17800.0
2014-03-07 10:10:00,32.92,32.98,32.89,32.98,29200.0,25.1891,25.235,25.1662,25.235,29200.0
2014-03-07 10:15:00,32.97,32.99,32.93,32.99,24800.0,25.2274,25.2427,25.1968,25.2427,24800.0
2014-03-07 10:20:00,32.99,33.01,32.97,32.97,50200.0,25.2427,25.258,25.2274,25.2274,50200.0
2014-03-07 10:25:00,32.97,32.97,32.94,32.95,20600.0,25.2274,25.2274,25.2044,25.2121,20600.0
2014-03-07 10:30:00,32.95,32.97,32.93,32.93,21600.0,25.2121,25.2274,25.1968,25.1968,21600.0
2014-03-07 10:35:00,32.93,32.96,32.93,32.94,16600.0,25.1968,25.2197,25.1968,25.2044,16600.0
2014-03-07 10:40:00,32.93,32.96,32.92,32.92,13800.0,25.1968,25.2197,25.1891,25.1891,13800.0
2014-03-07 10:45:00,32.91,32.91,32.82,32.84,22400.0,25.1815,25.1815,25.1126,25.1279,22400.0
2014-03-07 10:50:00,32.84,32.85,32.81,32.82,17800.0,25.1279,25.1356,25.1049,25.1126,17800.0
2014-03-07 10:55:00,32.82,32.83,32.78,32.78,17400.0,25.1126,25.1202,25.082,25.082,17400.0
2014-03-07 11:00:00,32.78,32.78,32.67,32.69,39600.0,25.082,25.082,24.9978,25.0131,39600.0
2014-03-07 11:05:00,32.68,32.7,32.67,32.7,14800.0,25.0055,25.0208,24.9978,25.0208,14800.0
2014-03-07 11:10:00,32.69,32.7,32.66,32.67,14800.0,25.0131,25.0208,24.9902,24.9978,14800.0
2014-03-07 11:15:00,32.67,32.7,32.65,32.7,18800.0,24.9978,25.0208,24.9825,25.0208,18800.0
2014-03-07 11:20:00,32.7,32.74,32.69,32.74,15000.0,25.0208,25.0514,25.0131,25.0514,15000.0
2014-03-07 11:25:00,32.74,32.77,32.74,32.76,9600.0,25.0514,25.0743,25.0514,25.0667,9600.0
2014-03-07 11:30:00,32.75,32.77,32.74,32.77,24400.0,25.059,25.0743,25.0514,25.0743,24400.0
2014-03-07 11:35:00,32.77,32.83,32.77,32.82,28600.0,25.0743,25.1202,25.0743,25.1126,28600.0
2014-03-07 11:40:00,32.82,32.85,32.81,32.85,17600.0,25.1126,25.1356,25.1049,25.1356,17600.0
2014-03-07 11:45:00,32.85,32.88,32.81,32.82,19200.0,25.1356,25.1585,25.1049,25.1126,19200.0
2014-03-07 11:50:00,32.82,32.82,32.8,32.8,11800.0,25.1126,25.1126,25.0973,25.0973,11800.0
2014-03-07 11:55:00,32.8,32.87,32.79,32.85,25000.0,25.0973,25.1509,25.0896,25.1356,25000.0
2014-03-07 12:00:00,32.85,32.87,32.84,32.87,46200.0,25.1356,25.1509,25.1279,25.1509,46200.0
2014-03-07 12:05:00,32.85,32.85,32.84,32.84,10000.0,25.1356,25.1356,25.1279,25.1279,10000.0
2014-03-07 12:10:00,32.84,32.86,32.84,32.85,5600.0,25.1279,25.1432,25.1279,25.1356,5600.0
2014-03-07 12:15:00,32.85,32.85,32.84,32.84,23400.0,25.1356,25.1356,25.1279,25.1279,23400.0
2014-03-07 12:20:00,32.85,32.88,32.84,32.88,16800.0,25.1356,25.1585,25.1279,25.1585,16800.0
2014-03-07 12:25:00,32.87,32.9,32.87,32.9,10400.0,25.1509,25.1738,25.1509,25.1738,10400.0
2014-03-07 12:30:00,32.9,32.9,32.88,32.89,25600.0,25.1738,25.1738,25.1585,25.1662,25600.0
2014-03-07 12:35:00,32.89,32.95,32.89,32.95,19400.0,25.1662,25.2121,25.1662,25.2121,19400.0
2014-03-07 12:40:00,32.95,32.98,32.94,32.95,19400.0,25.2121,25.235,25.2044,25.2121,19400.0
2014-03-07 12:45:00,32.95,32.99,32.95,32.97,38800.0,25.2121,25.2427,25.2121,25.2274,38800.0
2014-03-07 12:50:00,32.96,32.96,32.93,32.94,10600.0,25.2197,25.2197,25.1968,25.2044,10600.0
2014-03-07 12:55:00,32.94,32.94,32.91,32.92,7200.0,25.2044,25.2044,25.1815,25.1891,7200.0
2014-03-07 13:00:00,32.91,32.91,32.87,32.87,10200.0,25.1815,25.1815,25.1509,25.1509,10200.0
2014-03-07 13:05:00,32.88,32.9,32.85,32.88,12800.0,25.1585,25.1738,25.1356,25.1585,12800.0
2014-03-07 13:10:00,32.88,32.9,32.88,32.88,10800.0,25.1585,25.1738,25.1585,25.1585,10800.0
2014-03-07 13:15:00,32.87,32.88,32.85,32.87,8400.0,25.1509,25.1585,25.1356,25.1509,8400.0
2014-03-07 13:20:00,32.87,32.87,32.85,32.86,6600.0,25.1509,25.1509,25.1356,25.1432,6600.0
2014-03-07 13:25:00,32.85,32.87,32.85,32.85,6200.0,25.1356,25.1509,25.1356,25.1356,6200.0
2014-03-07 13:30:00,32.85,32.85,32.83,32.84,8600.0,25.1356,25.1356,25.1202,25.1279,8600.0
2014-03-07 13:35:00,32.84,32.85,32.81,32.81,19600.0,25.1279,25.1356,25.1049,25.1049,19600.0
2014-03-07 13:40:00,32.81,32.83,32.8,32.81,19000.0,25.1049,25.1202,25.0973,25.1049,19000.0
2014-03-07 13:45:00,32.81,32.82,32.8,32.8,7000.0,25.1049,25.1126,25.0973,25.0973,7000.0
2014-03-07 13:50:00,32.79,32.8,32.77,32.79,10200.0,25.0896,25.0973,25.0743,25.0896,10200.0
2014-03-07 13:55:00,32.79,32.81,32.79,32.8,5000.0,25.0896,25.1049,25.0896,25.0973,5000.0
2014-03-07 14:00:00,32.8,32.82,32.8,32.8,12000.0,25.0973,25.1126,25.0973,25.0973,12000.0
2014-03-07 14:05:00,32.81,32.82,32.79,32.8,24000.0,25.1049,25.1126,25.0896,25.0973,24000.0
2014-03-07 14:10:00,32.8,32.82,32.79,32.82,11200.0,25.0973,25.1126,25.0896,25.1126,11200.0
2014-03-07 14:15:00,32.82,32.82,32.8,32.81,21200.0,25.1126,25.1126,25.0973,25.1049,21200.0
2014-03-07 14:20:00,32.81,32.81,32.77,32.81,33000.0,25.1049,25.1049,25.0743,25.1049,33000.0
2014-03-07 14:25:00,32.81,32.82,32.79,32.79,44400.0,25.1049,25.1126,25.0896,25.0896,44400.0
2014-03-07 14:30:00,32.79,32.81,32.77,32.79,25800.0,25.0896,25.1049,25.0743,25.0896,25800.0
2014-03-07 14:35:00,32.79,32.8,32.77,32.8,30000.0,25.0896,25.0973,25.0743,25.0973,30000.0
2014-03-07 14:40:00,32.8,32.8,32.77,32.78,32800.0,25.0973,25.0973,25.0743,25.082,32800.0
2014-03-07 14:45:00,32.77,32.81,32.77,32.79,26400.0,25.0743,25.1049,25.0743,25.0896,26400.0
2014-03-07 14:50:00,32.79,32.82,32.78,32.81,24800.0,25.0896,25.1126,25.082,25.1049,24800.0
2014-03-07 14:55:00,32.8,32.82,32.79,32.81,8800.0,25.0973,25.1126,25.0896,25.1049,8800.0
2014-03-07 15:00:00,32.81,32.83,32.8,32.81,27800.0,25.1049,25.1202,25.0973,25.1049,27800.0
2014-03-07 15:05:00,32.81,32.83,32.81,32.81,12400.0,25.1049,25.1202,25.1049,25.1049,12400.0
2014-03-07 15:10:00,32.81,32.81,32.8,32.8,20800.0,25.1049,25.1049,25.0973,25.0973,20800.0
2014-03-07 15:15:00,32.8,32.8,32.78,32.78,26400.0,25.0973,25.0973,25.082,25.082,26400.0
2014-03-07 15:20:00,32.78,32.8,32.77,32.77,23200.0,25.082,25.0973,25.0743,25.0743,23200.0
2014-03-07 15:25:00,32.77,32.78,32.76,32.76,31600.0,25.0743,25.082,25.0667,25.0667,31600.0
2014-03-07 15:30:00,32.76,32.77,32.73,32.73,53800.0,25.0667,25.0743,25.0437,25.0437,53800.0
2014-03-07 15:35:00,32.73,32.74,32.69,32.7,50800.0,25.0437,25.0514,25.0131,25.0208,50800.0
2014-03-07 15:40:00,32.69,32.75,32.69,32.75,45800.0,25.0131,25.059,25.0131,25.059,45800.0
2014-03-07 15:45:00,32.75,32.77,32.74,32.76,59200.0,25.059,25.0743,25.0514,25.0667,59200.0
2014-03-07 15:50:00,32.76,32.77,32.74,32.75,72800.0,25.0667,25.0743,25.0514,25.059,72800.0
2014-03-07 15:55:00,32.75,32.8,32.74,32.77,303400.0,25.059,25.0973,25.0514,25.0743,303400.0
2014-03-10 09:30:00,32.81,32.81,32.63,32.79,106000.0,25.1049,25.1049,24.9672,25.0896,106000.0
2014-03-10 09:35:00,32.81,32.92,32.74,32.85,17800.0,25.1049,25.1891,25.0514,25.1356,17800.0
2014-03-10 09:40:00,32.85,32.88,32.81,32.87,15800.0,25.1356,25.1585,25.1049,25.1509,15800.0
2014-03-10 09:45:00,32.88,32.93,32.84,32.93,14000.0,25.1585,25.1968,25.1279,25.1968,14000.0
2014-03-10 09:50:00,32.94,32.94,32.85,32.89,73800.0,25.2044,25.2044,25.1356,25.1662,73800.0
2014-03-10 09:55:00,32.89,32.92,32.84,32.91,11200.0,25.1662,25.1891,25.1279,25.1815,11200.0
2014-03-10 10:00:00,32.88,32.88,32.79,32.81,7600.0,25.1585,25.1585,25.0896,25.1049,7600.0
2014-03-10 10:05:00,32.79,32.8,32.7,32.71,16000.0,25.0896,25.0973,25.0208,25.0284,16000.0
2014-03-10 10:10:00,32.7,32.7,32.63,32.65,12400.0,25.0208,25.0208,24.9672,24.9825,12400.0
2014-03-10 10:15:00,32.64,32.7,32.63,32.68,14000.0,24.9749,25.0208,24.9672,25.0055,14000.0
2014-03-10 10:20:00,32.68,32.73,32.68,32.73,7000.0,25.0055,25.0437,25.0055,25.0437,7000.0
2014-03-10 10:25:00,32.74,32.74,32.69,32.72,8800.0,25.0514,25.0514,25.0131,25.0361,8800.0
2014-03-10 10:30:00,32.74,32.74,32.68,32.7,9400.0,25.0514,25.0514,25.0055,25.0208,9400.0
2014-03-10 10:35:00,32.69,32.71,32.67,32.68,4000.0,25.0131,25.0284,24.9978,25.0055,4000.0
2014-03-10 10:40:00,32.66,32.67,32.6,32.64,13000.0,24.9902,24.9978,24.9443,24.9749,13000.0
2014-03-10 10:45:00,32.63,32.68,32.63,32.67,5800.0,24.9672,25.0055,24.9672,24.9978,5800.0
2014-03-10 10:50:00,32.66,32.68,32.65,32.67,7600.0,24.9902,25.0055,24.9825,24.9978,7600.0
2014-03-10 10:55:00,32.67,32.67,32.63,32.66,9400.0,24.9978,24.9978,24.9672,24.9902,9400.0
2014-03-10 11:00:00,32.64,32.67,32.64,32.67,10600.0,24.9749,24.9978,24.9749,24.9978,10600.0
2014-03-10 11:05:00,32.67,32.71,32.66,32.71,15200.0,24.9978,25.0284,24.9902,25.0284,15200.0
2014-03-10 11:10:00,32.71,32.71,32.67,32.68,12200.0,25.0284,25.0284,24.9978,25.0055,12200.0
2014-03-10 11:15:00,32.68,32.71,32.68,32.7,19000.0,25.0055,25.0284,25.0055,25.0208,19000.0
2014-03-10 11:20:00,32.69,32.71,32.69,32.7,17000.0,25.0131,25.0284,25.0131,25.0208,17000.0
2014-03-10 11:25:00,32.7,32.73,32.7,32.73,25600.0,25.0208,25.0437,25.0208,25.0437,25600.0
2014-03-10 11:30:00,32.73,32.75,32.72,32.75,13400.0,25.0437,25.059,25.0361,25.059,13400.0
2014-03-10 11:35:00,32.76,32.79,32.76,32.76,9400.0,25.0667,25.0896,25.0667,25.0667,9400.0
2014-03-10 11:40:00,32.78,32.8,32.77,32.78,68800.0,25.082,25.0973,25.0743,25.082,68800.0
2014-03-10 11:45:00,32.78,32.81,32.77,32.79,9000.0,25.082,25.1049,25.0743,25.0896,9000.0
2014-03-10 11:50:00,32.79,32.79,32.73,32.73,4400.0,25.0896,25.0896,25.0437,25.0437,4400.0
2014-03-10 11:55:00,32.72,32.72,32.69,32.69,5800.0,25.0361,25.0361,25.0131,25.0131,5800.0
2014-03-10 12:00:00,32.7,32.72,32.7,32.71,13600.0,25.0208,25.0361,25.0208,25.0284,13600.0
2014-03-10 12:05:00,32.71,32.73,32.7,32.73,8800.0,25.0284,25.0437,25.0208,25.0437,8800.0
2014-03-10 12:10:00,32.73,32.74,32.73,32.74,4800.0,25.0437,25.0514,25.0437,25.0514,4800.0
2014-03-10 12:15:00,32.74,32.77,32.74,32.77,6200.0,25.0514,25.0743,25.0514,25.0743,6200.0
2014-03-10 12:20:00,32.77,32.81,32.77,32.81,48400.0,25.0743,25.1049,25.0743,25.1049,48400.0
2014-03-10 12:25:00,32.81,32.81,32.77,32.79,19600.0,25.1049,25.1049,25.0743,25.0896,19600.0
2014-03-10 12:30:00,32.8,32.8,32.78,32.79,4200.0,25.0973,25.0973,25.082,25.0896,4200.0
2014-03-10 12:35:00,32.79,32.83,32.78,32.82,39200.0,25.0896,25.1202,25.082,25.1126,39200.0
2014-03-10 12:40:00,32.81,32.81,32.79,32.79,7600.0,25.1049,25.1049,25.0896,25.0896,7600.0
2014-03-10 12:45:00,32.79,32.81,32.77,32.81,11200.0,25.0896,25.1049,25.0743,25.1049,11200.0
2014-03-10 12:50:00,32.81,32.82,32.81,32.81,6800.0,25.1049,25.1126,25.1049,25.1049,6800.0
2014-03-10 12:55:00,32.82,32.85,32.8,32.84,21200.0,25.1126,25.1356,25.0973,25.1279,21200.0
2014-03-10 13:00:00,32.84,32.84,32.83,32.83,8200.0,25.1279,25.1279,25.1202,25.1202,8200.0
2014-03-10 13:05:00,32.83,32.85,32.83,32.84,9800.0,25.1202,25.1356,25.1202,25.1279,9800.0
2014-03-10 13:10:00,32.84,32.86,32.84,32.85,11800.0,25.1279,25.1432,25.1279,25.1356,11800.0
2014-03-10 13:15:00,32.85,32.85,32.84,32.85,5600.0,25.1356,25.1356,25.1279,25.1356,5600.0
2014-03-10 13:20:00,32.85,32.86,32.85,32.85,10400.0,25.1356,25.1432,25.1356,25.1356,10400.0
2014-03-10 13:25:00,32.85,32.87,32.85,32.87,5800.0,25.1356,25.1509,25.1356,25.1509,5800.0
2014-03-10 13:30:00,32.87,32.87,32.79,32.81,12000.0,25.1509,25.1509,25.0896,25.1049,12000.0
2014-03-10 13:35:00,32.8,32.81,32.8,32.81,6400.0,25.0973,25.1049,25.0973,25.1049,6400.0
2014-03-10 13:40:00,32.8,32.8,32.77,32.78,5600.0,25.0973,25.0973,25.0743,25.082,5600.0
2014-03-10 13:45:00,32.77,32.78,32.77,32.78,3800.0,25.0743,25.082,25.0743,25.082,3800.0
2014-03-10 13:50:00,32.78,32.8,32.77,32.77,8000.0,25.082,25.0973,25.0743,25.0743,8000.0
2014-03-10 13:55:00,32.77,32.77,32.75,32.75,6200.0,25.0743,25.0743,25.059,25.059,6200.0
2014-03-10 14:00:00,32.74,32.76,32.73,32.73,11000.0,25.0514,25.0667,25.0437,25.0437,11000.0
2014-03-10 14:05:00,32.73,32.76,32.72,32.76,9800.0,25.0437,25.0667,25.0361,25.0667,9800.0
2014-03-10 14:10:00,32.76,32.77,32.74,32.76,13600.0,25.0667,25.0743,25.0514,25.0667,13600.0
2014-03-10 14:15:00,32.76,32.76,32.73,32.73,12000.0,25.0667,25.0667,25.0437,25.0437,12000.0
2014-03-10 14:20:00,32.73,32.76,32.72,32.74,13200.0,25.0437,25.0667,25.0361,25.0514,13200.0
2014-03-10 14:25:00,32.74,32.77,32.74,32.77,8800.0,25.0514,25.0743,25.0514,25.0743,8800.0
2014-03-10 14:30:00,32.77,32.77,32.74,32.76,19800.0,25.0743,25.0743,25.0514,25.0667,19800.0
2014-03-10 14:35:00,32.74,32.76,32.74,32.74,19200.0,25.0514,25.0667,25.0514,25.0514,19200.0
2014-03-10 14:40:00,32.74,32.74,32.73,32.73,8800.0,25.0514,25.0514,25.0437,25.0437,8800.0
2014-03-10 14:45:00,32.73,32.76,32.72,32.76,30000.0,25.0437,25.0667,25.0361,25.0667,30000.0
2014-03-10 14:50:00,32.77,32.77,32.76,32.77,18600.0,25.0743,25.0743,25.0667,25.0743,18600.0
2014-03-10 14:55:00,32.76,32.77,32.76,32.76,11400.0,25.0667,25.0743,25.0667,25.0667,11400.0
2014-03-10 15:00:00,32.76,32.76,32.73,32.74,32200.0,25.0667,25.0667,25.0437,25.0514,32200.0
2014-03-10 15:05:00,32.73,32.75,32.73,32.75,13400.0,25.0437,25.059,25.0437,25.059,13400.0
2014-03-10 15:10:00,32.75,32.75,32.71,32.71,32400.0,25.059,25.059,25.0284,25.0284,32400.0
2014-03-10 15:15:00,32.71,32.74,32.71,32.73,29000.0,25.0284,25.0514,25.0284,25.0437,29000.0
2014-03-10 15:20:00,32.73,32.77,32.73,32.77,35200.0,25.0437,25.0743,25.0437,25.0743,35200.0
2014-03-10 15:25:00,32.78,32.79,32.75,32.78,48800.0,25.082,25.0896,25.059,25.082,48800.0
2014-03-10 15:30:00,32.77,32.8,32.77,32.8,23800.0,25.0743,25.0973,25.0743,25.0973,23800.0
2014-03-10 15:35:00,32.8,32.82,32.79,32.79,40200.0,25.0973,25.1126,25.0896,25.0896,40200.0
2014-03-10 15:40:00,32.8,32.8,32.77,32.77,34200.0,25.0973,25.0973,25.0743,25.0743,34200.0
2014-03-10 15:45:00,32.78,32.81,32.77,32.79,91200.0,25.082,25.1049,25.0743,25.0896,91200.0
2014-03-10 15:50:00,32.79,32.79,32.76,32.77,197400.0,25.0896,25.0896,25.0667,25.0743,197400.0
2014-03-10 15:55:00,32.77,32.77,32.74,32.77,168600.0,25.0743,25.0743,25.0514,25.0743,168600.0
2014-03-11 09:30:00,32.83,32.83,32.74,32.74,60800.0,25.1202,25.1202,25.0514,25.0514,60800.0
2014-03-11 09:35:00,32.74,32.76,32.66,32.66,12400.0,25.0514,25.0667,24.9902,24.9902,12400.0
2014-03-11 09:40:00,32.66,32.73,32.66,32.73,17600.0,24.9902,25.0437,24.9902,25.0437,17600.0
2014-03-11 09:45:00,32.72,32.72,32.62,32.65,18200.0,25.0361,25.0361,24.9596,24.9825,18200.0
2014-03-11 09:50:00,32.65,32.68,32.6,32.65,79600.0,24.9825,25.0055,24.9443,24.9825,79600.0
2014-03-11 09:55:00,32.67,32.67,32.6,32.6,19200.0,24.9978,24.9978,24.9443,24.9443,19200.0
2014-03-11 10:00:00,32.59,32.61,32.52,32.58,22200.0,24.9366,24.9519,24.883,24.929,22200.0
2014-03-11 10:05:00,32.58,32.6,32.55,32.59,13400.0,24.929,24.9443,24.906,24.9366,13400.0
2014-03-11 10:10:00,32.58,32.6,32.56,32.59,14800.0,24.929,24.9443,24.9137,24.9366,14800.0
2014-03-11 10:15:00,32.59,32.64,32.59,32.61,15200.0,24.9366,24.9749,24.9366,24.9519,15200.0
2014-03-11 10:20:00,32.63,32.63,32.57,32.57,10200.0,24.9672,24.9672,24.9213,24.9213,10200.0
2014-03-11 10:25:00,32.58,32.61,32.58,32.6,22000.0,24.929,24.9519,24.929,24.9443,22000.0
2014-03-11 10:30:00,32.62,32.65,32.62,32.63,16400.0,24.9596,24.9825,24.9596,24.9672,16400.0
2014-03-11 10:35:00,32.63,32.66,32.63,32.66,25800.0,24.9672,24.9902,24.9672,24.9902,25800.0
2014-03-11 10:40:00,32.66,32.66,32.64,32.65,10800.0,24.9902,24.9902,24.9749,24.9825,10800.0
2014-03-11 10:45:00,32.65,32.7,32.65,32.7,15600.0,24.9825,25.0208,24.9825,25.0208,15600.0
2014-03-11 10:50:00,32.7,32.73,32.7,32.71,22200.0,25.0208,25.0437,25.0208,25.0284,22200.0
2014-03-11 10:55:00,32.71,32.72,32.67,32.68,16200.0,25.0284,25.0361,24.9978,25.0055,16200.0
2014-03-11 11:00:00,32.68,32.71,32.67,32.69,13000.0,25.0055,25.0284,24.9978,25.0131,13000.0
2014-03-11 11:05:00,32.68,32.69,32.63,32.63,15600.0,25.0055,25.0131,24.9672,24.9672,15600.0
2014-03-11 11:10:00,32.63,32.65,32.63,32.65,11800.0,24.9672,24.9825,24.9672,24.9825,11800.0
2014-03-11 11:15:00,32.65,32.65,32.58,32.58,23600.0,24.9825,24.9825,24.929,24.929,23600.0
2014-03-11 11:20:00,32.59,32.59,32.58,32.58,10800.0,24.9366,24.9366,24.929,24.929,10800.0
2014-03-11 11:25:00,32.58,32.58,32.56,32.56,20600.0,24.929,24.929,24.9137,24.9137,20600.0
2014-03-11 11:30:00,32.56,32.57,32.54,32.56,20200.0,24.9137,24.9213,24.8984,24.9137,20200.0
2014-03-11 11:35:00,32.56,32.58,32.55,32.55,12200.0,24.9137,24.929,24.906,24.906,12200.0
2014-03-11 11:40:00,32.55,32.55,32.47,32.49,41000.0,24.906,24.906,24.8448,24.8601,41000.0
2014-03-11 11:45:00,32.49,32.52,32.48,32.48,30400.0,24.8601,24.883,24.8524,24.8524,30400.0
2014-03-11 11:50:00,32.49,32.52,32.48,32.5,24400.0,24.8601,24.883,24.8524,24.8677,24400.0
2014-03-11 11:55:00,32.49,32.49,32.47,32.47,18400.0,24.8601,24.8601,24.8448,24.8448,18400.0
2014-03-11 12:00:00,32.47,32.48,32.44,32.46,18800.0,24.8448,24.8524,24.8218,24.8371,18800.0
2014-03-11 12:05:00,32.46,32.48,32.43,32.44,20800.0,24.8371,24.8524,24.8142,24.8218,20800.0
2014-03-11 12:10:00,32.42,32.43,32.39,32.39,84400.0,24.8065,24.8142,24.7836,24.7836,84400.0
2014-03-11 12:15:00,32.39,32.4,32.37,32.38,21200.0,24.7836,24.7912,24.7683,24.7759,21200.0
2014-03-11 12:20:00,32.38,32.41,32.37,32.41,24000.0,24.7759,24.7989,24.7683,24.7989,24000.0
2014-03-11 12:25:00,32.41,32.41,32.38,32.4,14000.0,24.7989,24.7989,24.7759,24.7912,14000.0
2014-03-11 12:30:00,32.4,32.43,32.4,32.43,32800.0,24.7912,24.8142,24.7912,24.8142,32800.0
2014-03-11 12:35:00,32.43,32.44,32.43,32.44,11200.0,24.8142,24.8218,24.8142,24.8218,11200.0
2014-03-11 12:40:00,32.44,32.46,32.43,32.45,8000.0,24.8218,24.8371,24.8142,24.8295,8000.0
2014-03-11 12:45:00,32.45,32.47,32.43,32.47,34800.0,24.8295,24.8448,24.8142,24.8448,34800.0
2014-03-11 12:50:00,32.48,32.49,32.48,32.49,23600.0,24.8524,24.8601,24.8524,24.8601,23600.0
2014-03-11 12:55:00,32.49,32.49,32.48,32.48,17000.0,24.8601,24.8601,24.8524,24.8524,17000.0
2014-03-11 13:00:00,32.47,32.48,32.45,32.45,8400.0,24.8448,24.8524,24.8295,24.8295,8400.0
2014-03-11 13:05:00,32.45,32.49,32.43,32.48,20800.0,24.8295,24.8601,24.8142,24.8524,20800.0
2014-03-11 13:10:00,32.49,32.54,32.49,32.54,6600.0,24.8601,24.8984,24.8601,24.8984,6600.0
2014-03-11 13:15:00,32.53,32.53,32.51,32.51,5600.0,24.8907,24.8907,24.8754,24.8754,5600.0
2014-03-11 13:20:00,32.51,32.52,32.48,32.48,25600.0,24.8754,24.883,24.8524,24.8524,25600.0
2014-03-11 13:25:00,32.48,32.49,32.46,32.47,28400.0,24.8524,24.8601,24.8371,24.8448,28400.0
2014-03-11 13:30:00,32.48,32.49,32.47,32.49,10800.0,24.8524,24.8601,24.8448,24.8601,10800.0
2014-03-11 13:35:00,32.49,32.52,32.49,32.51,9800.0,24.8601,24.883,24.8601,24.8754,9800.0
2014-03-11 13:40:00,32.52,32.54,32.52,32.54,12200.0,24.883,24.8984,24.883,24.8984,12200.0
2014-03-11 13:45:00,32.54,32.58,32.52,32.56,22000.0,24.8984,24.929,24.883,24.9137,22000.0
2014-03-11 13:50:00,32.56,32.56,32.54,32.54,6400.0,24.9137,24.9137,24.8984,24.8984,6400.0
2014-03-11 13:55:00,32.53,32.53,32.52,32.52,17000.0,24.8907,24.8907,24.883,24.883,17000.0
2014-03-11 14:00:00,32.52,32.53,32.51,32.51,13600.0,24.883,24.8907,24.8754,24.8754,13600.0
2014-03-11 14:05:00,32.52,32.53,32.51,32.51,13000.0,24.883,24.8907,24.8754,24.8754,13000.0
2014-03-11 14:10:00,32.51,32.54,32.51,32.52,11400.0,24.8754,24.8984,24.8754,24.883,11400.0
2014-03-11 14:15:00,32.51,32.51,32.47,32.48,14400.0,24.8754,24.8754,24.8448,24.8524,14400.0
2014-03-11 14:20:00,32.48,32.48,32.43,32.43,46800.0,24.8524,24.8524,24.8142,24.8142,46800.0
2014-03-11 14:25:00,32.43,32.46,32.43,32.45,18200.0,24.8142,24.8371,24.8142,24.8295,18200.0
2014-03-11 14:30:00,32.46,32.46,32.42,32.43,28000.0,24.8371,24.8371,24.8065,24.8142,28000.0
2014-03-11 14:35:00,32.43,32.45,32.42,32.43,25400.0,24.8142,24.8295,24.8065,24.8142,25400.0
2014-03-11 14:40:00,32.44,32.45,32.42,32.45,18600.0,24.8218,24.8295,24.8065,24.8295,18600.0
2014-03-11 14:45:00,32.45,32.49,32.45,32.48,11200.0,24.8295,24.8601,24.8295,24.8524,11200.0
2014-03-11 14:50:00,32.48,32.49,32.47,32.47,23800.0,24.8524,24.8601,24.8448,24.8448,23800.0
2014-03-11 14:55:00,32.47,32.48,32.45,32.45,25600.0,24.8448,24.8524,24.8295,24.8295,25600.0
2014-03-11 15:00:00,32.45,32.45,32.41,32.42,32400.0,24.8295,24.8295,24.7989,24.8065,32400.0
2014-03-11 15:05:00,32.43,32.43,32.4,32.42,26400.0,24.8142,24.8142,24.7912,24.8065,26400.0
2014-03-11 15:10:00,32.43,32.43,32.41,32.42,31000.0,24.8142,24.8142,24.7989,24.8065,31000.0
2014-03-11 15:15:00,32.42,32.45,32.42,32.44,31400.0,24.8065,24.8295,24.8065,24.8218,31400.0
2014-03-11 15:20:00,32.43,32.49,32.43,32.47,40800.0,24.8142,24.8601,24.8142,24.8448,40800.0
2014-03-11 15:25:00,32.46,32.47,32.44,32.46,25400.0,24.8371,24.8448,24.8218,24.8371,25400.0
2014-03-11 15:30:00,32.47,32.51,32.46,32.51,80000.0,24.8448,24.8754,24.8371,24.8754,80000.0
2014-03-11 15:35:00,32.51,32.51,32.46,32.46,92600.0,24.8754,24.8754,24.8371,24.8371,92600.0
2014-03-11 15:40:00,32.46,32.48,32.46,32.46,114800.0,24.8371,24.8524,24.8371,24.8371,114800.0
2014-03-11 15:45:00,32.46,32.47,32.44,32.45,136400.0,24.8371,24.8448,24.8218,24.8295,136400.0
2014-03-11 15:50:00,32.45,32.49,32.45,32.49,111400.0,24.8295,24.8601,24.8295,24.8601,111400.0
2014-03-11 15:55:00,32.49,32.49,32.46,32.48,231800.0,24.8601,24.8601,24.8371,24.8524,231800.0
2014-03-12 09:30:00,32.27,32.4,32.27,32.37,108200.0,24.6918,24.7912,24.6918,24.7683,108200.0
2014-03-12 09:35:00,32.38,32.49,32.36,32.38,19000.0,24.7759,24.8601,24.7606,24.7759,19000.0
2014-03-12 09:40:00,32.39,32.39,32.31,32.33,13400.0,24.7836,24.7836,24.7224,24.7377,13400.0
2014-03-12 09:45:00,32.34,32.36,32.25,32.3,13200.0,24.7453,24.7606,24.6765,24.7147,13200.0
2014-03-12 09:50:00,32.29,32.37,32.26,32.34,22000.0,24.7071,24.7683,24.6841,24.7453,22000.0
2014-03-12 09:55:00,32.33,32.38,32.33,32.37,22600.0,24.7377,24.7759,24.7377,24.7683,22600.0
2014-03-12 10:00:00,32.35,32.38,32.34,32.37,15200.0,24.753,24.7759,24.7453,24.7683,15200.0
2014-03-12 10:05:00,32.37,32.41,32.34,32.41,15800.0,24.7683,24.7989,24.7453,24.7989,15800.0
2014-03-12 10:10:00,32.43,32.46,32.42,32.43,12800.0,24.8142,24.8371,24.8065,24.8142,12800.0
2014-03-12 10:15:00,32.43,32.45,32.39,32.41,10400.0,24.8142,24.8295,24.7836,24.7989,10400.0
2014-03-12 10:20:00,32.41,32.47,32.41,32.42,10800.0,24.7989,24.8448,24.7989,24.8065,10800.0
2014-03-12 10:25:00,32.43,32.44,32.38,32.38,13400.0,24.8142,24.8218,24.7759,24.7759,13400.0
2014-03-12 10:30:00,32.38,32.47,32.38,32.46,13800.0,24.7759,24.8448,24.7759,24.8371,13800.0
2014-03-12 10:35:00,32.45,32.46,32.42,32.42,12000.0,24.8295,24.8371,24.8065,24.8065,12000.0
2014-03-12 10:40:00,32.42,32.43,32.41,32.42,16200.0,24.8065,24.8142,24.7989,24.8065,16200.0
2014-03-12 10:45:00,32.42,32.43,32.36,32.37,22200.0,24.8065,24.8142,24.7606,24.7683,22200.0
2014-03-12 10:50:00,32.37,32.45,32.36,32.43,20400.0,24.7683,24.8295,24.7606,24.8142,20400.0
2014-03-12 10:55:00,32.43,32.46,32.41,32.44,45400.0,24.8142,24.8371,24.7989,24.8218,45400.0
2014-03-12 11:00:00,32.46,32.47,32.43,32.44,11600.0,24.8371,24.8448,24.8142,24.8218,11600.0
2014-03-12 11:05:00,32.45,32.48,32.45,32.47,10600.0,24.8295,24.8524,24.8295,24.8448,10600.0
2014-03-12 11:10:00,32.47,32.48,32.46,32.47,12200.0,24.8448,24.8524,24.8371,24.8448,12200.0
2014-03-12 11:15:00,32.47,32.48,32.46,32.47,23400.0,24.8448,24.8524,24.8371,24.8448,23400.0
2014-03-12 11:20:00,32.47,32.51,32.47,32.51,17600.0,24.8448,24.8754,24.8448,24.8754,17600.0
2014-03-12 11:25:00,32.51,32.52,32.49,32.49,17200.0,24.8754,24.883,24.8601,24.8601,17200.0
2014-03-12 11:30:00,32.49,32.5,32.49,32.49,5000.0,24.8601,24.8677,24.8601,24.8601,5000.0
2014-03-12 11:35:00,32.49,32.49,32.45,32.46,13000.0,24.8601,24.8601,24.8295,24.8371,13000.0
2014-03-12 11:40:00,32.46,32.48,32.46,32.47,9200.0,24.8371,24.8524,24.8371,24.8448,9200.0
2014-03-12 11:45:00,32.47,32.48,32.46,32.47,6800.0,24.8448,24.8524,24.8371,24.8448,6800.0
2014-03-12 11:50:00,32.47,32.47,32.45,32.46,7400.0,24.8448,24.8448,24.8295,24.8371,7400.0
2014-03-12 11:55:00,32.46,32.46,32.41,32.41,11200.0,24.8371,24.8371,24.7989,24.7989,11200.0
2014-03-12 12:00:00,32.41,32.43,32.41,32.43,8600.0,24.7989,24.8142,24.7989,24.8142,8600.0
2014-03-12 12:05:00,32.45,32.45,32.44,32.44,7600.0,24.8295,24.8295,24.8218,24.8218,7600.0
2014-03-12 12:10:00,32.44,32.44,32.42,32.44,6200.0,24.8218,24.8218,24.8065,24.8218,6200.0
2014-03-12 12:15:00,32.43,32.43,32.42,32.42,9600.0,24.8142,24.8142,24.8065,24.8065,9600.0
2014-03-12 12:20:00,32.44,32.46,32.44,32.46,13600.0,24.8218,24.8371,24.8218,24.8371,13600.0
2014-03-12 12:25:00,32.45,32.46,32.41,32.42,8600.0,24.8295,24.8371,24.7989,24.8065,8600.0
2014-03-12 12:30:00,32.42,32.43,32.4,32.42,9000.0,24.8065,24.8142,24.7912,24.8065,9000.0
2014-03-12 12:35:00,32.41,32.43,32.41,32.42,13600.0,24.7989,24.8142,24.7989,24.8065,13600.0
2014-03-12 12:40:00,32.43,32.47,32.43,32.47,18000.0,24.8142,24.8448,24.8142,24.8448,18000.0
2014-03-12 12:45:00,32.46,32.46,32.43,32.44,15400.0,24.8371,24.8371,24.8142,24.8218,15400.0
2014-03-12 12:50:00,32.43,32.44,32.43,32.44,5600.0,24.8142,24.8218,24.8142,24.8218,5600.0
2014-03-12 12:55:00,32.44,32.47,32.44,32.46,27200.0,24.8218,24.8448,24.8218,24.8371,27200.0
2014-03-12 13:00:00,32.46,32.46,32.43,32.44,13200.0,24.8371,24.8371,24.8142,24.8218,13200.0
2014-03-12 13:05:00,32.44,32.44,32.41,32.41,7800.0,24.8218,24.8218,24.7989,24.7989,7800.0
2014-03-12 13:10:00,32.4,32.41,32.35,32.35,16000.0,24.7912,24.7989,24.753,24.753,16000.0
2014-03-12 13:15:00,32.36,32.39,32.35,32.38,35800.0,24.7606,24.7836,24.753,24.7759,35800.0
2014-03-12 13:20:00,32.38,32.38,32.36,32.36,20600.0,24.7759,24.7759,24.7606,24.7606,20600.0
2014-03-12 13:25:00,32.37,32.39,32.37,32.38,5800.0,24.7683,24.7836,24.7683,24.7759,5800.0
2014-03-12 13:30:00,32.38,32.42,32.38,32.38,10600.0,24.7759,24.8065,24.7759,24.7759,10600.0
2014-03-12 13:35:00,32.37,32.39,32.37,32.38,7000.0,24.7683,24.7836,24.7683,24.7759,7000.0
2014-03-12 13:40:00,32.38,32.4,32.38,32.38,11000.0,24.7759,24.7912,24.7759,24.7759,11000.0
2014-03-12 13:45:00,32.38,32.41,32.38,32.38,12600.0,24.7759,24.7989,24.7759,24.7759,12600.0
2014-03-12 13:50:00,32.38,32.38,32.37,32.37,8800.0,24.7759,24.7759,24.7683,24.7683,8800.0
2014-03-12 13:55:00,32.36,32.38,32.35,32.37,8600.0,24.7606,24.7759,24.753,24.7683,8600.0
2014-03-12 14:00:00,32.38,32.41,32.38,32.39,17600.0,24.7759,24.7989,24.7759,24.7836,17600.0
2014-03-12 14:05:00,32.39,32.41,32.37,32.37,19000.0,24.7836,24.7989,24.7683,24.7683,19000.0
2014-03-12 14:10:00,32.37,32.37,32.34,32.35,19200.0,24.7683,24.7683,24.7453,24.753,19200.0
2014-03-12 14:15:00,32.34,32.38,32.34,32.38,11200.0,24.7453,24.7759,24.7453,24.7759,11200.0
2014-03-12 14:20:00,32.38,32.38,32.37,32.38,8400.0,24.7759,24.7759,24.7683,24.7759,8400.0
2014-03-12 14:25:00,32.37,32.38,32.36,32.38,15200.0,24.7683,24.7759,24.7606,24.7759,15200.0
2014-03-12 14:30:00,32.38,32.38,32.35,32.38,5800.0,24.7759,24.7759,24.753,24.7759,5800.0
2014-03-12 14:35:00,32.38,32.38,32.37,32.38,17200.0,24.7759,24.7759,24.7683,24.7759,17200.0
2014-03-12 14:40:00,32.38,32.4,32.37,32.38,11800.0,24.7759,24.7912,24.7683,24.7759,11800.0
2014-03-12 14:45:00,32.38,32.4,32.38,32.39,9800.0,24.7759,24.7912,24.7759,24.7836,9800.0
2014-03-12 14:50:00,32.39,32.4,32.38,32.39,11600.0,24.7836,24.7912,24.7759,24.7836,11600.0
2014-03-12 14:55:00,32.38,32.38,32.35,32.35,11600.0,24.7759,24.7759,24.753,24.753,11600.0
2014-03-12 15:00:00,32.35,32.36,32.35,32.35,12800.0,24.753,24.7606,24.753,24.753,12800.0
2014-03-12 15:05:00,32.35,32.35,32.34,32.35,22800.0,24.753,24.753,24.7453,24.753,22800.0
2014-03-12 15:10:00,32.35,32.35,32.33,32.33,19400.0,24.753,24.753,24.7377,24.7377,19400.0
2014-03-12 15:15:00,32.33,32.34,32.32,32.33,14200.0,24.7377,24.7453,24.73,24.7377,14200.0
2014-03-12 15:20:00,32.33,32.34,32.32,32.34,15600.0,24.7377,24.7453,24.73,24.7453,15600.0
2014-03-12 15:25:00,32.34,32.34,32.32,32.33,22600.0,24.7453,24.7453,24.73,24.7377,22600.0
2014-03-12 15:30:00,32.32,32.33,32.31,32.32,28600.0,24.73,24.7377,24.7224,24.73,28600.0
2014-03-12 15:35:00,32.32,32.36,32.31,32.36,29000.0,24.73,24.7606,24.7224,24.7606,29000.0
2014-03-12 15:40:00,32.35,32.38,32.35,32.38,42000.0,24.753,24.7759,24.753,24.7759,42000.0
2014-03-12 15:45:00,32.39,32.41,32.37,32.41,63000.0,24.7836,24.7989,24.7683,24.7989,63000.0
2014-03-12 15:50:00,32.41,32.44,32.41,32.42,56200.0,24.7989,24.8218,24.7989,24.8065,56200.0
2014-03-12 15:55:00,32.42,32.45,32.41,32.45,154600.0,24.8065,24.8295,24.7989,24.8295,154600.0
2014-03-13 09:30:00,32.54,32.54,32.44,32.47,47400.0,24.8984,24.8984,24.8218,24.8448,47400.0
2014-03-13 09:35:00,32.49,32.58,32.47,32.53,35400.0,24.8601,24.929,24.8448,24.8907,35400.0
2014-03-13 09:40:00,32.52,32.6,32.52,32.56,6800.0,24.883,24.9443,24.883,24.9137,6800.0
2014-03-13 09:45:00,32.55,32.57,32.51,32.52,21200.0,24.906,24.9213,24.8754,24.883,21200.0
2014-03-13 09:50:00,32.51,32.53,32.4,32.42,28000.0,24.8754,24.8907,24.7912,24.8065,28000.0
2014-03-13 09:55:00,32.41,32.45,32.39,32.43,7400.0,24.7989,24.8295,24.7836,24.8142,7400.0
2014-03-13 10:00:00,32.42,32.45,32.41,32.42,10000.0,24.8065,24.8295,24.7989,24.8065,10000.0
2014-03-13 10:05:00,32.42,32.43,32.38,32.42,12200.0,24.8065,24.8142,24.7759,24.8065,12200.0
2014-03-13 10:10:00,32.41,32.42,32.38,32.42,15200.0,24.7989,24.8065,24.7759,24.8065,15200.0
2014-03-13 10:15:00,32.42,32.44,32.4,32.42,7800.0,24.8065,24.8218,24.7912,24.8065,7800.0
2014-03-13 10:20:00,32.42,32.46,32.41,32.42,15200.0,24.8065,24.8371,24.7989,24.8065,15200.0
2014-03-13 10:25:00,32.42,32.44,32.37,32.44,28600.0,24.8065,24.8218,24.7683,24.8218,28600.0
2014-03-13 10:30:00,32.43,32.44,32.4,32.4,9200.0,24.8142,24.8218,24.7912,24.7912,9200.0
2014-03-13 10:35:00,32.41,32.41,32.35,32.36,13800.0,24.7989,24.7989,24.753,24.7606,13800.0
2014-03-13 10:40:00,32.36,32.37,32.3,32.31,22800.0,24.7606,24.7683,24.7147,24.7224,22800.0
2014-03-13 10:45:00,32.31,32.32,32.26,32.26,17600.0,24.7224,24.73,24.6841,24.6841,17600.0
2014-03-13 10:50:00,32.26,32.29,32.25,32.25,14800.0,24.6841,24.7071,24.6765,24.6765,14800.0
2014-03-13 10:55:00,32.25,32.29,32.23,32.26,14200.0,24.6765,24.7071,24.6612,24.6841,14200.0
2014-03-13 11:00:00,32.26,32.27,32.23,32.27,17600.0,24.6841,24.6918,24.6612,24.6918,17600.0
2014-03-13 11:05:00,32.27,32.32,32.27,32.3,19800.0,24.6918,24.73,24.6918,24.7147,19800.0
2014-03-13 11:10:00,32.3,32.33,32.29,32.32,23200.0,24.7147,24.7377,24.7071,24.73,23200.0
2014-03-13 11:15:00,32.33,32.4,32.33,32.38,15000.0,24.7377,24.7912,24.7377,24.7759,15000.0
2014-03-13 11:20:00,32.38,32.39,32.35,32.35,13200.0,24.7759,24.7836,24.753,24.753,13200.0
2014-03-13 11:25:00,32.35,32.35,32.27,32.27,11000.0,24.753,24.753,24.6918,24.6918,11000.0
2014-03-13 11:30:00,32.28,32.31,32.27,32.31,5800.0,24.6994,24.7224,24.6918,24.7224,5800.0
2014-03-13 11:35:00,32.31,32.34,32.31,32.32,6600.0,24.7224,24.7453,24.7224,24.73,6600.0
2014-03-13 11:40:00,32.31,32.32,32.29,32.29,30200.0,24.7224,24.73,24.7071,24.7071,30200.0
2014-03-13 11:45:00,32.29,32.3,32.27,32.28,9400.0,24.7071,24.7147,24.6918,24.6994,9400.0
2014-03-13 11:50:00,32.28,32.29,32.24,32.24,43200.0,24.6994,24.7071,24.6688,24.6688,43200.0
2014-03-13 11:55:00,32.24,32.24,32.24,32.24,3800.0,24.6688,24.6688,24.6688,24.6688,3800.0
2014-03-13 12:00:00,32.24,32.24,32.23,32.23,10400.0,24.6688,24.6688,24.6612,24.6612,10400.0
2014-03-13 12:05:00,32.23,32.23,32.17,32.22,30000.0,24.6612,24.6612,24.6152,24.6535,30000.0
2014-03-13 12:10:00,32.23,32.23,32.2,32.2,6800.0,24.6612,24.6612,24.6382,24.6382,6800.0
2014-03-13 12:15:00,32.21,32.24,32.21,32.24,8200.0,24.6458,24.6688,24.6458,24.6688,8200.0
2014-03-13 12:20:00,32.24,32.24,32.22,32.24,8400.0,24.6688,24.6688,24.6535,24.6688,8400.0
2014-03-13 12:25:00,32.22,32.23,32.19,32.2,8000.0,24.6535,24.6612,24.6305,24.6382,8000.0
2014-03-13 12:30:00,32.2,32.21,32.18,32.2,11200.0,24.6382,24.6458,24.6229,24.6382,11200.0
2014-03-13 12:35:00,32.21,32.21,32.13,32.13,16200.0,24.6458,24.6458,24.5846,24.5846,16200.0
2014-03-13 12:40:00,32.13,32.18,32.13,32.16,14000.0,24.5846,24.6229,24.5846,24.6076,14000.0
2014-03-13 12:45:00,32.16,32.17,32.15,32.17,11600.0,24.6076,24.6152,24.5999,24.6152,11600.0
2014-03-13 12:50:00,32.18,32.18,32.14,32.17,13400.0,24.6229,24.6229,24.5923,24.6152,13400.0
2014-03-13 12:55:00,32.16,32.17,32.13,32.15,12200.0,24.6076,24.6152,24.5846,24.5999,12200.0
2014-03-13 13:00:00,32.15,32.15,32.08,32.09,39000.0,24.5999,24.5999,24.5464,24.554,39000.0
2014-03-13 13:05:00,32.08,32.11,32.04,32.05,85200.0,24.5464,24.5693,24.5158,24.5234,85200.0
2014-03-13 13:10:00,32.04,32.13,32.04,32.13,19800.0,24.5158,24.5846,24.5158,24.5846,19800.0
2014-03-13 13:15:00,32.13,32.13,32.11,32.12,10800.0,24.5846,24.5846,24.5693,24.577,10800.0
2014-03-13 13:20:00,32.12,32.13,32.11,32.11,10800.0,24.577,24.5846,24.5693,24.5693,10800.0
2014-03-13 13:25:00,32.12,32.16,32.12,32.16,6200.0,24.577,24.6076,24.577,24.6076,6200.0
2014-03-13 13:30:00,32.17,32.17,32.12,32.13,7800.0,24.6152,24.6152,24.577,24.5846,7800.0
2014-03-13 13:35:00,32.12,32.12,32.06,32.07,17600.0,24.577,24.577,24.5311,24.5387,17600.0
2014-03-13 13:40:00,32.07,32.1,32.06,32.08,58400.0,24.5387,24.5617,24.5311,24.5464,58400.0
2014-03-13 13:45:00,32.1,32.1,32.08,32.09,13400.0,24.5617,24.5617,24.5464,24.554,13400.0
2014-03-13 13:50:00,32.09,32.11,32.08,32.1,6000.0,24.554,24.5693,24.5464,24.5617,6000.0
2014-03-13 13:55:00,32.09,32.1,32.06,32.1,11600.0,24.554,24.5617,24.5311,24.5617,11600.0
2014-03-13 14:00:00,32.09,32.14,32.08,32.13,28600.0,24.554,24.5923,24.5464,24.5846,28600.0
2014-03-13 14:05:00,32.13,32.13,32.09,32.09,20200.0,24.5846,24.5846,24.554,24.554,20200.0
2014-03-13 14:10:00,32.09,32.1,32.08,32.09,20400.0,24.554,24.5617,24.5464,24.554,20400.0
2014-03-13 14:15:00,32.09,32.09,32.06,32.07,10600.0,24.554,24.554,24.5311,24.5387,10600.0
2014-03-13 14:20:00,32.07,32.07,32.04,32.05,17400.0,24.5387,24.5387,24.5158,24.5234,17400.0
2014-03-13 14:25:00,32.05,32.08,32.04,32.08,11200.0,24.5234,24.5464,24.5158,24.5464,11200.0
2014-03-13 14:30:00,32.08,32.11,32.07,32.1,10600.0,24.5464,24.5693,24.5387,24.5617,10600.0
2014-03-13 14:35:00,32.11,32.12,32.09,32.1,20400.0,24.5693,24.577,24.554,24.5617,20400.0
2014-03-13 14:40:00,32.1,32.12,32.09,32.09,24600.0,24.5617,24.577,24.554,24.554,24600.0
2014-03-13 14:45:00,32.1,32.1,32.05,32.07,25800.0,24.5617,24.5617,24.5234,24.5387,25800.0
2014-03-13 14:50:00,32.06,32.09,32.06,32.06,16200.0,24.5311,24.554,24.5311,24.5311,16200.0
2014-03-13 14:55:00,32.06,32.09,32.05,32.08,27000.0,24.5311,24.554,24.5234,24.5464,27000.0
2014-03-13 15:00:00,32.08,32.12,32.08,32.1,41400.0,24.5464,24.577,24.5464,24.5617,41400.0
2014-03-13 15:05:00,32.1,32.1,32.04,32.04,34800.0,24.5617,24.5617,24.5158,24.5158,34800.0
2014-03-13 15:10:00,32.04,32.06,32.02,32.02,54600.0,24.5158,24.5311,24.5005,24.5005,54600.0
2014-03-13 15:15:00,32.03,32.06,32.02,32.02,64200.0,24.5081,24.5311,24.5005,24.5005,64200.0
2014-03-13 15:20:00,32.02,32.06,32.02,32.05,71400.0,24.5005,24.5311,24.5005,24.5234,71400.0
2014-03-13 15:25:00,32.06,32.07,32.05,32.06,40000.0,24.5311,24.5387,24.5234,24.5311,40000.0
2014-03-13 15:30:00,32.06,32.07,32.03,32.04,93800.0,24.5311,24.5387,24.5081,24.5158,93800.0
2014-03-13 15:35:00,32.05,32.13,32.05,32.13,98200.0,24.5234,24.5846,24.5234,24.5846,98200.0
2014-03-13 15:40:00,32.13,32.15,32.13,32.13,103200.0,24.5846,24.5999,24.5846,24.5846,103200.0
2014-03-13 15:45:00,32.13,32.15,32.1,32.13,87200.0,24.5846,24.5999,24.5617,24.5846,87200.0
2014-03-13 15:50:00,32.14,32.14,32.09,32.1,122400.0,24.5923,24.5923,24.554,24.5617,122400.0
2014-03-13 15:55:00,32.1,32.1,32.08,32.1,223000.0,24.5617,24.5617,24.5464,24.5617,223000.0
2014-03-14 09:30:00,32.06,32.25,32.0,32.09,66600.0,24.5311,24.6765,24.4852,24.554,66600.0
2014-03-14 09:35:00,32.14,32.18,32.08,32.17,15200.0,24.5923,24.6229,24.5464,24.6152,15200.0
2014-03-14 09:40:00,32.2,32.25,32.2,32.25,8800.0,24.6382,24.6765,24.6382,24.6765,8800.0
2014-03-14 09:45:00,32.25,32.27,32.18,32.22,68000.0,24.6765,24.6918,24.6229,24.6535,68000.0
2014-03-14 09:50:00,32.23,32.23,32.19,32.21,58400.0,24.6612,24.6612,24.6305,24.6458,58400.0
2014-03-14 09:55:00,32.2,32.24,32.18,32.21,20200.0,24.6382,24.6688,24.6229,24.6458,20200.0
2014-03-14 10:00:00,32.22,32.29,32.21,32.21,57800.0,24.6535,24.7071,24.6458,24.6458,57800.0
2014-03-14 10:05:00,32.21,32.3,32.21,32.29,22400.0,24.6458,24.7147,24.6458,24.7071,22400.0
2014-03-14 10:10:00,32.29,32.29,32.21,32.23,19400.0,24.7071,24.7071,24.6458,24.6612,19400.0
2014-03-14 10:15:00,32.23,32.27,32.21,32.22,16000.0,24.6612,24.6918,24.6458,24.6535,16000.0
2014-03-14 10:20:00,32.23,32.23,32.15,32.2,7800.0,24.6612,24.6612,24.5999,24.6382,7800.0
2014-03-14 10:25:00,32.2,32.2,32.15,32.17,29000.0,24.6382,24.6382,24.5999,24.6152,29000.0
2014-03-14 10:30:00,32.18,32.18,32.14,32.17,25600.0,24.6229,24.6229,24.5923,24.6152,25600.0
2014-03-14 10:35:00,32.18,32.24,32.18,32.24,14400.0,24.6229,24.6688,24.6229,24.6688,14400.0
2014-03-14 10:40:00,32.23,32.23,32.19,32.2,18400.0,24.6612,24.6612,24.6305,24.6382,18400.0
2014-03-14 10:45:00,32.18,32.21,32.17,32.2,17400.0,24.6229,24.6458,24.6152,24.6382,17400.0
2014-03-14 10:50:00,32.2,32.2,32.15,32.16,13000.0,24.6382,24.6382,24.5999,24.6076,13000.0
2014-03-14 10:55:00,32.14,32.14,32.09,32.1,19600.0,24.5923,24.5923,24.554,24.5617,19600.0
2014-03-14 11:00:00,32.1,32.1,32.06,32.09,76000.0,24.5617,24.5617,24.5311,24.554,76000.0
2014-03-14 11:05:00,32.09,32.1,32.04,32.06,43200.0,24.554,24.5617,24.5158,24.5311,43200.0
2014-03-14 11:10:00,32.05,32.06,32.03,32.03,21400.0,24.5234,24.5311,24.5081,24.5081,21400.0
2014-03-14 11:15:00,32.03,32.05,32.02,32.02,5600.0,24.5081,24.5234,24.5005,24.5005,5600.0
2014-03-14 11:20:00,32.02,32.03,31.95,31.97,39800.0,24.5005,24.5081,24.4469,24.4622,39800.0
2014-03-14 11:25:00,31.97,32.02,31.96,32.01,10000.0,24.4622,24.5005,24.4546,24.4928,10000.0
2014-03-14 11:30:00,32.03,32.06,32.01,32.05,14200.0,24.5081,24.5311,24.4928,24.5234,14200.0
2014-03-14 11:35:00,32.05,32.08,31.99,32.07,33800.0,24.5234,24.5464,24.4775,24.5387,33800.0
2014-03-14 11:40:00,32.08,32.11,32.04,32.1,17800.0,24.5464,24.5693,24.5158,24.5617,17800.0
2014-03-14 11:45:00,32.08,32.13,32.05,32.13,39400.0,24.5464,24.5846,24.5234,24.5846,39400.0
2014-03-14 11:50:00,32.14,32.19,32.12,32.15,11400.0,24.5923,24.6305,24.577,24.5999,11400.0
2014-03-14 11:55:00,32.14,32.16,32.12,32.16,4000.0,24.5923,24.6076,24.577,24.6076,4000.0
2014-03-14 12:00:00,32.16,32.17,32.09,32.1,16800.0,24.6076,24.6152,24.554,24.5617,16800.0
2014-03-14 12:05:00,32.1,32.12,32.08,32.08,17200.0,24.5617,24.577,24.5464,24.5464,17200.0
2014-03-14 12:10:00,32.09,32.12,32.08,32.09,5600.0,24.554,24.577,24.5464,24.554,5600.0
2014-03-14 12:15:00,32.09,32.1,32.08,32.09,6400.0,24.554,24.5617,24.5464,24.554,6400.0
2014-03-14 12:20:00,32.09,32.11,32.09,32.1,11800.0,24.554,24.5693,24.554,24.5617,11800.0
2014-03-14 12:25:00,32.09,32.09,32.02,32.02,11600.0,24.554,24.554,24.5005,24.5005,11600.0
2014-03-14 12:30:00,32.02,32.06,31.99,32.01,26400.0,24.5005,24.5311,24.4775,24.4928,26400.0
2014-03-14 12:35:00,32.03,32.08,32.01,32.05,10600.0,24.5081,24.5464,24.4928,24.5234,10600.0
2014-03-14 12:40:00,32.05,32.09,32.03,32.09,7600.0,24.5234,24.554,24.5081,24.554,7600.0
2014-03-14 12:45:00,32.09,32.1,32.04,32.09,20000.0,24.554,24.5617,24.5158,24.554,20000.0
2014-03-14 12:50:00,32.08,32.08,32.06,32.07,12800.0,24.5464,24.5464,24.5311,24.5387,12800.0
2014-03-14 12:55:00,32.06,32.12,32.06,32.12,4800.0,24.5311,24.577,24.5311,24.577,4800.0
2014-03-14 13:00:00,32.13,32.13,32.1,32.1,12000.0,24.5846,24.5846,24.5617,24.5617,12000.0
2014-03-14 13:05:00,32.1,32.12,32.07,32.08,15600.0,24.5617,24.577,24.5387,24.5464,15600.0
2014-03-14 13:10:00,32.08,32.1,32.08,32.09,5200.0,24.5464,24.5617,24.5464,24.554,5200.0
2014-03-14 13:15:00,32.08,32.15,32.08,32.13,7000.0,24.5464,24.5999,24.5464,24.5846,7000.0
2014-03-14 13:20:00,32.14,32.15,32.1,32.1,8200.0,24.5923,24.5999,24.5617,24.5617,8200.0
2014-03-14 13:25:00,32.11,32.11,32.1,32.11,5600.0,24.5693,24.5693,24.5617,24.5693,5600.0
2014-03-14 13:30:00,32.12,32.15,32.1,32.14,10000.0,24.577,24.5999,24.5617,24.5923,10000.0
2014-03-14 13:35:00,32.14,32.16,32.12,32.12,9600.0,24.5923,24.6076,24.577,24.577,9600.0
2014-03-14 13:40:00,32.12,32.12,32.09,32.1,14200.0,24.577,24.577,24.554,24.5617,14200.0
2014-03-14 13:45:00,32.1,32.1,32.08,32.1,9200.0,24.5617,24.5617,24.5464,24.5617,9200.0
2014-03-14 13:50:00,32.1,32.13,32.09,32.1,8000.0,24.5617,24.5846,24.554,24.5617,8000.0
2014-03-14 13:55:00,32.09,32.1,32.08,32.1,29400.0,24.554,24.5617,24.5464,24.5617,29400.0
2014-03-14 14:00:00,32.1,32.11,32.09,32.1,10200.0,24.5617,24.5693,24.554,24.5617,10200.0
2014-03-14 14:05:00,32.1,32.11,32.09,32.11,4000.0,24.5617,24.5693,24.554,24.5693,4000.0
2014-03-14 14:10:00,32.11,32.12,32.08,32.09,13400.0,24.5693,24.577,24.5464,24.554,13400.0
2014-03-14 14:15:00,32.09,32.13,32.09,32.12,10800.0,24.554,24.5846,24.554,24.577,10800.0
2014-03-14 14:20:00,32.12,32.16,32.12,32.16,12000.0,24.577,24.6076,24.577,24.6076,12000.0
2014-03-14 14:25:00,32.15,32.16,32.13,32.15,19200.0,24.5999,24.6076,24.5846,24.5999,19200.0
2014-03-14 14:30:00,32.15,32.16,32.12,32.12,15200.0,24.5999,24.6076,24.577,24.577,15200.0
2014-03-14 14:35:00,32.12,32.12,32.1,32.1,12400.0,24.577,24.577,24.5617,24.5617,12400.0
2014-03-14 14:40:00,32.09,32.1,32.07,32.1,14200.0,24.554,24.5617,24.5387,24.5617,14200.0
2014-03-14 14:45:00,32.1,32.12,32.08,32.08,16000.0,24.5617,24.577,24.5464,24.5464,16000.0
2014-03-14 14:50:00,32.09,32.09,32.06,32.06,16000.0,24.554,24.554,24.5311,24.5311,16000.0
2014-03-14 14:55:00,32.06,32.07,32.03,32.03,17200.0,24.5311,24.5387,24.5081,24.5081,17200.0
2014-03-14 15:00:00,32.03,32.07,32.03,32.07,23000.0,24.5081,24.5387,24.5081,24.5387,23000.0
2014-03-14 15:05:00,32.06,32.08,32.05,32.05,32800.0,24.5311,24.5464,24.5234,24.5234,32800.0
2014-03-14 15:10:00,32.06,32.06,32.02,32.03,18600.0,24.5311,24.5311,24.5005,24.5081,18600.0
2014-03-14 15:15:00,32.03,32.05,32.02,32.04,17800.0,24.5081,24.5234,24.5005,24.5158,17800.0
2014-03-14 15:20:00,32.05,32.08,32.04,32.06,41600.0,24.5234,24.5464,24.5158,24.5311,41600.0
2014-03-14 15:25:00,32.05,32.06,32.04,32.05,24200.0,24.5234,24.5311,24.5158,24.5234,24200.0
2014-03-14 15:30:00,32.05,32.09,32.04,32.07,43200.0,24.5234,24.554,24.5158,24.5387,43200.0
2014-03-14 15:35:00,32.07,32.07,32.02,32.05,32400.0,24.5387,24.5387,24.5005,24.5234,32400.0
2014-03-14 15:40:00,32.06,32.08,32.05,32.05,41000.0,24.5311,24.5464,24.5234,24.5234,41000.0
2014-03-14 15:45:00,32.06,32.07,32.01,32.01,64000.0,24.5311,24.5387,24.4928,24.4928,64000.0
2014-03-14 15:50:00,32.02,32.03,32.01,32.02,74600.0,24.5005,24.5081,24.4928,24.5005,74600.0
2014-03-14 15:55:00,32.02,32.07,32.02,32.06,176400.0,24.5005,24.5387,24.5005,24.5311,176400.0
2014-03-17 09:30:00,32.22,32.31,32.13,32.17,64000.0,24.6535,24.7224,24.5846,24.6152,64000.0
2014-03-17 09:35:00,32.18,32.31,32.13,32.24,45800.0,24.6229,24.7224,24.5846,24.6688,45800.0
2014-03-17 09:40:00,32.23,32.31,32.23,32.28,19600.0,24.6612,24.7224,24.6612,24.6994,19600.0
2014-03-17 09:45:00,32.28,32.28,32.23,32.23,15400.0,24.6994,24.6994,24.6612,24.6612,15400.0
2014-03-17 09:50:00,32.24,32.25,32.21,32.23,13400.0,24.6688,24.6765,24.6458,24.6612,13400.0
2014-03-17 09:55:00,32.21,32.24,32.18,32.2,8600.0,24.6458,24.6688,24.6229,24.6382,8600.0
2014-03-17 10:00:00,32.21,32.3,32.2,32.3,17400.0,24.6458,24.7147,24.6382,24.7147,17400.0
2014-03-17 10:05:00,32.3,32.3,32.23,32.23,19800.0,24.7147,24.7147,24.6612,24.6612,19800.0
2014-03-17 10:10:00,32.23,32.25,32.19,32.19,15000.0,24.6612,24.6765,24.6305,24.6305,15000.0
2014-03-17 10:15:00,32.2,32.22,32.17,32.18,6200.0,24.6382,24.6535,24.6152,24.6229,6200.0
2014-03-17 10:20:00,32.19,32.19,32.16,32.16,25400.0,24.6305,24.6305,24.6076,24.6076,25400.0
2014-03-17 10:25:00,32.17,32.17,32.1,32.1,17600.0,24.6152,24.6152,24.5617,24.5617,17600.0
2014-03-17 10:30:00,32.11,32.12,32.08,32.09,21800.0,24.5693,24.577,24.5464,24.554,21800.0
2014-03-17 10:35:00,32.09,32.1,32.08,32.09,15000.0,24.554,24.5617,24.5464,24.554,15000.0
2014-03-17 10:40:00,32.1,32.1,32.02,32.02,113400.0,24.5617,24.5617,24.5005,24.5005,113400.0
2014-03-17 10:45:00,32.02,32.04,32.01,32.03,25600.0,24.5005,24.5158,24.4928,24.5081,25600.0
2014-03-17 10:50:00,32.04,32.07,32.02,32.03,35000.0,24.5158,24.5387,24.5005,24.5081,35000.0
2014-03-17 10:55:00,32.02,32.04,32.0,32.01,22800.0,24.5005,24.5158,24.4852,24.4928,22800.0
2014-03-17 11:00:00,32.01,32.06,32.01,32.05,24400.0,24.4928,24.5311,24.4928,24.5234,24400.0
2014-03-17 11:05:00,32.05,32.06,32.04,32.04,28800.0,24.5234,24.5311,24.5158,24.5158,28800.0
2014-03-17 11:10:00,32.04,32.05,32.02,32.03,18600.0,24.5158,24.5234,24.5005,24.5081,18600.0
2014-03-17 11:15:00,32.04,32.1,32.03,32.09,58800.0,24.5158,24.5617,24.5081,24.554,58800.0
2014-03-17 11:20:00,32.1,32.12,32.04,32.05,56600.0,24.5617,24.577,24.5158,24.5234,56600.0
2014-03-17 11:25:00,32.06,32.06,32.01,32.04,26400.0,24.5311,24.5311,24.4928,24.5158,26400.0
2014-03-17 11:30:00,32.04,32.04,32.02,32.02,18200.0,24.5158,24.5158,24.5005,24.5005,18200.0
2014-03-17 11:35:00,32.03,32.03,31.99,32.0,51800.0,24.5081,24.5081,24.4775,24.4852,51800.0
2014-03-17 11:40:00,32.0,32.0,31.96,31.99,24800.0,24.4852,24.4852,24.4546,24.4775,24800.0
2014-03-17 11:45:00,31.99,32.01,31.98,32.0,22800.0,24.4775,24.4928,24.4699,24.4852,22800.0
2014-03-17 11:50:00,32.0,32.01,31.99,32.0,12400.0,24.4852,24.4928,24.4775,24.4852,12400.0
2014-03-17 11:55:00,32.0,32.01,31.99,32.0,32800.0,24.4852,24.4928,24.4775,24.4852,32800.0
2014-03-17 12:00:00,32.01,32.01,31.98,31.99,37000.0,24.4928,24.4928,24.4699,24.4775,37000.0
2014-03-17 12:05:00,32.0,32.01,31.99,32.0,25800.0,24.4852,24.4928,24.4775,24.4852,25800.0
2014-03-17 12:10:00,32.0,32.01,31.99,32.01,38600.0,24.4852,24.4928,24.4775,24.4928,38600.0
2014-03-17 12:15:00,32.01,32.07,32.0,32.06,44400.0,24.4928,24.5387,24.4852,24.5311,44400.0
2014-03-17 12:20:00,32.07,32.07,32.05,32.05,25600.0,24.5387,24.5387,24.5234,24.5234,25600.0
2014-03-17 12:25:00,32.05,32.05,32.03,32.04,16800.0,24.5234,24.5234,24.5081,24.5158,16800.0
2014-03-17 12:30:00,32.04,32.08,32.04,32.06,25600.0,24.5158,24.5464,24.5158,24.5311,25600.0
2014-03-17 12:35:00,32.06,32.06,32.01,32.01,23400.0,24.5311,24.5311,24.4928,24.4928,23400.0
2014-03-17 12:40:00,32.01,32.02,32.01,32.02,35800.0,24.4928,24.5005,24.4928,24.5005,35800.0
2014-03-17 12:45:00,32.03,32.03,31.98,31.98,16400.0,24.5081,24.5081,24.4699,24.4699,16400.0
2014-03-17 12:50:00,31.98,31.99,31.96,31.97,30200.0,24.4699,24.4775,24.4546,24.4622,30200.0
2014-03-17 12:55:00,31.97,31.99,31.97,31.99,11800.0,24.4622,24.4775,24.4622,24.4775,11800.0
2014-03-17 13:00:00,31.99,32.0,31.98,32.0,28400.0,24.4775,24.4852,24.4699,24.4852,28400.0
2014-03-17 13:05:00,32.0,32.01,31.97,31.98,22800.0,24.4852,24.4928,24.4622,24.4699,22800.0
2014-03-17 13:10:00,31.98,31.99,31.95,31.95,31200.0,24.4699,24.4775,24.4469,24.4469,31200.0
2014-03-17 13:15:00,31.96,31.96,31.93,31.93,22600.0,24.4546,24.4546,24.4316,24.4316,22600.0
2014-03-17 13:20:00,31.95,31.95,31.92,31.92,19000.0,24.4469,24.4469,24.424,24.424,19000.0
2014-03-17 13:25:00,31.93,31.93,31.91,31.91,19600.0,24.4316,24.4316,24.4163,24.4163,19600.0
2014-03-17 13:30:00,31.91,31.93,31.91,31.91,63000.0,24.4163,24.4316,24.4163,24.4163,63000.0
2014-03-17 13:35:00,31.91,31.94,31.9,31.91,69400.0,24.4163,24.4393,24.4086,24.4163,69400.0
2014-03-17 13:40:00,31.91,31.91,31.9,31.9,25600.0,24.4163,24.4163,24.4086,24.4086,25600.0
2014-03-17 13:45:00,31.9,31.9,31.87,31.87,34800.0,24.4086,24.4086,24.3857,24.3857,34800.0
2014-03-17 13:50:00,31.88,31.88,31.83,31.84,55200.0,24.3933,24.3933,24.3551,24.3627,55200.0
2014-03-17 13:55:00,31.83,31.86,31.83,31.86,43000.0,24.3551,24.378,24.3551,24.378,43000.0
2014-03-17 14:00:00,31.86,31.92,31.86,31.92,35000.0,24.378,24.424,24.378,24.424,35000.0
2014-03-17 14:05:00,31.92,31.96,31.92,31.96,21800.0,24.424,24.4546,24.424,24.4546,21800.0
2014-03-17 14:10:00,31.96,31.96,31.91,31.93,19400.0,24.4546,24.4546,24.4163,24.4316,19400.0
2014-03-17 14:15:00,31.93,31.93,31.9,31.9,27600.0,24.4316,24.4316,24.4086,24.4086,27600.0
2014-03-17 14:20:00,31.9,31.95,31.9,31.95,34200.0,24.4086,24.4469,24.4086,24.4469,34200.0
2014-03-17 14:25:00,31.95,31.98,31.95,31.97,21800.0,24.4469,24.4699,24.4469,24.4622,21800.0
2014-03-17 14:30:00,31.98,31.98,31.97,31.97,24600.0,24.4699,24.4699,24.4622,24.4622,24600.0
2014-03-17 14:35:00,31.96,31.97,31.95,31.95,15200.0,24.4546,24.4622,24.4469,24.4469,15200.0
2014-03-17 14:40:00,31.95,31.96,31.94,31.95,26400.0,24.4469,24.4546,24.4393,24.4469,26400.0
2014-03-17 14:45:00,31.95,31.99,31.94,31.98,26800.0,24.4469,24.4775,24.4393,24.4699,26800.0
2014-03-17 14:50:00,31.98,31.98,31.96,31.97,32200.0,24.4699,24.4699,24.4546,24.4622,32200.0
2014-03-17 14:55:00,31.96,31.96,31.93,31.93,44000.0,24.4546,24.4546,24.4316,24.4316,44000.0
2014-03-17 15:00:00,31.93,31.95,31.93,31.95,21400.0,24.4316,24.4469,24.4316,24.4469,21400.0
2014-03-17 15:05:00,31.95,31.98,31.95,31.97,37200.0,24.4469,24.4699,24.4469,24.4622,37200.0
2014-03-17 15:10:00,31.97,31.97,31.94,31.94,23200.0,24.4622,24.4622,24.4393,24.4393,23200.0
2014-03-17 15:15:00,31.94,31.95,31.93,31.93,39400.0,24.4393,24.4469,24.4316,24.4316,39400.0
2014-03-17 15:20:00,31.93,31.95,31.93,31.95,31600.0,24.4316,24.4469,24.4316,24.4469,31600.0
2014-03-17 15:25:00,31.94,31.95,31.9,31.9,37600.0,24.4393,24.4469,24.4086,24.4086,37600.0
2014-03-17 15:30:00,31.91,31.91,31.88,31.88,61200.0,24.4163,24.4163,24.3933,24.3933,61200.0
2014-03-17 15:35:00,31.89,31.9,31.88,31.89,67000.0,24.401,24.4086,24.3933,24.401,67000.0
2014-03-17 15:40:00,31.89,31.9,31.83,31.83,99600.0,24.401,24.4086,24.3551,24.3551,99600.0
2014-03-17 15:45:00,31.83,31.88,31.83,31.86,133600.0,24.3551,24.3933,24.3551,24.378,133600.0
2014-03-17 15:50:00,31.86,31.9,31.86,31.87,173000.0,24.378,24.4086,24.378,24.3857,173000.0
2014-03-17 15:55:00,31.88,31.91,31.86,31.91,249800.0,24.3933,24.4163,24.378,24.4163,249800.0
2014-03-18 09:30:00,32.01,32.03,31.99,32.02,103600.0,24.4928,24.5081,24.4775,24.5005,103600.0
2014-03-18 09:35:00,32.02,32.13,32.02,32.12,18400.0,24.5005,24.5846,24.5005,24.577,18400.0
2014-03-18 09:40:00,32.13,32.16,32.11,32.13,18800.0,24.5846,24.6076,24.5693,24.5846,18800.0
2014-03-18 09:45:00,32.12,32.24,32.09,32.24,32600.0,24.577,24.6688,24.554,24.6688,32600.0
2014-03-18 09:50:00,32.23,32.25,32.21,32.24,19200.0,24.6612,24.6765,24.6458,24.6688,19200.0
2014-03-18 09:55:00,32.26,32.26,32.17,32.18,14800.0,24.6841,24.6841,24.6152,24.6229,14800.0
2014-03-18 10:00:00,32.18,32.23,32.18,32.18,16800.0,24.6229,24.6612,24.6229,24.6229,16800.0
2014-03-18 10:05:00,32.18,32.19,32.16,32.17,25200.0,24.6229,24.6305,24.6076,24.6152,25200.0
2014-03-18 10:10:00,32.17,32.19,32.16,32.19,15200.0,24.6152,24.6305,24.6076,24.6305,15200.0
2014-03-18 10:15:00,32.19,32.29,32.19,32.24,25600.0,24.6305,24.7071,24.6305,24.6688,25600.0
2014-03-18 10:20:00,32.25,32.25,32.22,32.23,11000.0,24.6765,24.6765,24.6535,24.6612,11000.0
2014-03-18 10:25:00,32.24,32.26,32.24,32.24,20000.0,24.6688,24.6841,24.6688,24.6688,20000.0
2014-03-18 10:30:00,32.25,32.25,32.23,32.24,12800.0,24.6765,24.6765,24.6612,24.6688,12800.0
2014-03-18 10:35:00,32.24,32.24,32.22,32.22,14800.0,24.6688,24.6688,24.6535,24.6535,14800.0
2014-03-18 10:40:00,32.22,32.24,32.2,32.23,18200.0,24.6535,24.6688,24.6382,24.6612,18200.0
2014-03-18 10:45:00,32.24,32.24,32.19,32.2,18600.0,24.6688,24.6688,24.6305,24.6382,18600.0
2014-03-18 10:50:00,32.19,32.22,32.16,32.16,18400.0,24.6305,24.6535,24.6076,24.6076,18400.0
2014-03-18 10:55:00,32.15,32.17,32.14,32.15,27400.0,24.5999,24.6152,24.5923,24.5999,27400.0
2014-03-18 11:00:00,32.15,32.17,32.15,32.16,15200.0,24.5999,24.6152,24.5999,24.6076,15200.0
2014-03-18 11:05:00,32.16,32.18,32.15,32.18,26600.0,24.6076,24.6229,24.5999,24.6229,26600.0
2014-03-18 11:10:00,32.17,32.21,32.16,32.21,31200.0,24.6152,24.6458,24.6076,24.6458,31200.0
2014-03-18 11:15:00,32.2,32.24,32.19,32.23,31600.0,24.6382,24.6688,24.6305,24.6612,31600.0
2014-03-18 11:20:00,32.24,32.24,32.22,32.24,29400.0,24.6688,24.6688,24.6535,24.6688,29400.0
2014-03-18 11:25:00,32.24,32.26,32.24,32.26,16400.0,24.6688,24.6841,24.6688,24.6841,16400.0
2014-03-18 11:30:00,32.25,32.29,32.24,32.24,31200.0,24.6765,24.7071,24.6688,24.6688,31200.0
2014-03-18 11:35:00,32.24,32.26,32.24,32.26,12800.0,24.6688,24.6841,24.6688,24.6841,12800.0
2014-03-18 11:40:00,32.26,32.26,32.19,32.2,48600.0,24.6841,24.6841,24.6305,24.6382,48600.0
2014-03-18 11:45:00,32.2,32.22,32.2,32.22,27000.0,24.6382,24.6535,24.6382,24.6535,27000.0
2014-03-18 11:50:00,32.22,32.22,32.21,32.21,12200.0,24.6535,24.6535,24.6458,24.6458,12200.0
2014-03-18 11:55:00,32.21,32.25,32.21,32.25,21400.0,24.6458,24.6765,24.6458,24.6765,21400.0
2014-03-18 12:00:00,32.25,32.27,32.24,32.27,22600.0,24.6765,24.6918,24.6688,24.6918,22600.0
2014-03-18 12:05:00,32.27,32.27,32.26,32.27,33400.0,24.6918,24.6918,24.6841,24.6918,33400.0
2014-03-18 12:10:00,32.27,32.28,32.25,32.25,18200.0,24.6918,24.6994,24.6765,24.6765,18200.0
2014-03-18 12:15:00,32.26,32.26,32.2,32.22,32600.0,24.6841,24.6841,24.6382,24.6535,32600.0
2014-03-18 12:20:00,32.22,32.22,32.19,32.21,16200.0,24.6535,24.6535,24.6305,24.6458,16200.0
2014-03-18 12:25:00,32.21,32.22,32.19,32.2,4200.0,24.6458,24.6535,24.6305,24.6382,4200.0
2014-03-18 12:30:00,32.2,32.21,32.19,32.19,8200.0,24.6382,24.6458,24.6305,24.6305,8200.0
2014-03-18 12:35:00,32.19,32.21,32.18,32.19,9000.0,24.6305,24.6458,24.6229,24.6305,9000.0
2014-03-18 12:40:00,32.19,32.2,32.17,32.18,8800.0,24.6305,24.6382,24.6152,24.6229,8800.0
2014-03-18 12:45:00,32.18,32.2,32.18,32.19,8200.0,24.6229,24.6382,24.6229,24.6305,8200.0
2014-03-18 12:50:00,32.19,32.19,32.18,32.19,6200.0,24.6305,24.6305,24.6229,24.6305,6200.0
2014-03-18 12:55:00,32.19,32.19,32.19,32.19,3400.0,24.6305,24.6305,24.6305,24.6305,3400.0
2014-03-18 13:00:00,32.19,32.21,32.18,32.19,8200.0,24.6305,24.6458,24.6229,24.6305,8200.0
2014-03-18 13:05:00,32.19,32.19,32.18,32.19,7800.0,24.6305,24.6305,24.6229,24.6305,7800.0
2014-03-18 13:10:00,32.19,32.19,32.18,32.18,3600.0,24.6305,24.6305,24.6229,24.6229,3600.0
2014-03-18 13:15:00,32.18,32.19,32.18,32.19,9600.0,24.6229,24.6305,24.6229,24.6305,9600.0
2014-03-18 13:20:00,32.19,32.21,32.19,32.21,6400.0,24.6305,24.6458,24.6305,24.6458,6400.0
2014-03-18 13:25:00,32.21,32.23,32.21,32.22,10400.0,24.6458,24.6612,24.6458,24.6535,10400.0
2014-03-18 13:30:00,32.22,32.23,32.22,32.22,4200.0,24.6535,24.6612,24.6535,24.6535,4200.0
2014-03-18 13:35:00,32.22,32.22,32.2,32.21,6600.0,24.6535,24.6535,24.6382,24.6458,6600.0
2014-03-18 13:40:00,32.21,32.25,32.21,32.24,26400.0,24.6458,24.6765,24.6458,24.6688,26400.0
2014-03-18 13:45:00,32.24,32.24,32.24,32.24,3600.0,24.6688,24.6688,24.6688,24.6688,3600.0
2014-03-18 13:50:00,32.24,32.25,32.22,32.22,8000.0,24.6688,24.6765,24.6535,24.6535,8000.0
2014-03-18 13:55:00,32.21,32.22,32.2,32.21,7200.0,24.6458,24.6535,24.6382,24.6458,7200.0
2014-03-18 14:00:00,32.2,32.22,32.19,32.19,21200.0,24.6382,24.6535,24.6305,24.6305,21200.0
2014-03-18 14:05:00,32.2,32.22,32.2,32.22,9000.0,24.6382,24.6535,24.6382,24.6535,9000.0
2014-03-18 14:10:00,32.22,32.22,32.21,32.21,9600.0,24.6535,24.6535,24.6458,24.6458,9600.0
2014-03-18 14:15:00,32.2,32.21,32.19,32.2,7000.0,24.6382,24.6458,24.6305,24.6382,7000.0
2014-03-18 14:20:00,32.2,32.22,32.2,32.21,9200.0,24.6382,24.6535,24.6382,24.6458,9200.0
2014-03-18 14:25:00,32.21,32.22,32.2,32.22,8600.0,24.6458,24.6535,24.6382,24.6535,8600.0
2014-03-18 14:30:00,32.21,32.22,32.21,32.21,4800.0,24.6458,24.6535,24.6458,24.6458,4800.0
2014-03-18 14:35:00,32.21,32.22,32.21,32.22,6000.0,24.6458,24.6535,24.6458,24.6535,6000.0
2014-03-18 14:40:00,32.21,32.23,32.21,32.22,12800.0,24.6458,24.6612,24.6458,24.6535,12800.0
2014-03-18 14:45:00,32.23,32.24,32.21,32.24,17400.0,24.6612,24.6688,24.6458,24.6688,17400.0
2014-03-18 14:50:00,32.24,32.26,32.23,32.24,18000.0,24.6688,24.6841,24.6612,24.6688,18000.0
2014-03-18 14:55:00,32.24,32.24,32.22,32.23,11800.0,24.6688,24.6688,24.6535,24.6612,11800.0
2014-03-18 15:00:00,32.23,32.23,32.19,32.19,16600.0,24.6612,24.6612,24.6305,24.6305,16600.0
2014-03-18 15:05:00,32.19,32.21,32.19,32.2,27400.0,24.6305,24.6458,24.6305,24.6382,27400.0
2014-03-18 15:10:00,32.2,32.21,32.19,32.19,13400.0,24.6382,24.6458,24.6305,24.6305,13400.0
2014-03-18 15:15:00,32.2,32.2,32.19,32.2,15800.0,24.6382,24.6382,24.6305,24.6382,15800.0
2014-03-18 15:20:00,32.19,32.21,32.18,32.2,21000.0,24.6305,24.6458,24.6229,24.6382,21000.0
2014-03-18 15:25:00,32.2,32.2,32.18,32.19,19800.0,24.6382,24.6382,24.6229,24.6305,19800.0
2014-03-18 15:30:00,32.19,32.19,32.16,32.17,31200.0,24.6305,24.6305,24.6076,24.6152,31200.0
2014-03-18 15:35:00,32.17,32.18,32.17,32.17,45600.0,24.6152,24.6229,24.6152,24.6152,45600.0
2014-03-18 15:40:00,32.17,32.18,32.13,32.16,70200.0,24.6152,24.6229,24.5846,24.6076,70200.0
2014-03-18 15:45:00,32.16,32.17,32.14,32.15,50200.0,24.6076,24.6152,24.5923,24.5999,50200.0
2014-03-18 15:50:00,32.15,32.16,32.15,32.15,38200.0,24.5999,24.6076,24.5999,24.5999,38200.0
2014-03-18 15:55:00,32.15,32.17,32.14,32.15,173600.0,24.5999,24.6152,24.5923,24.5999,173600.0
2014-03-19 09:30:00,32.17,32.23,32.14,32.22,68800.0,24.6152,24.6612,24.5923,24.6535,68800.0
2014-03-19 09:35:00,32.21,32.21,32.13,32.13,10000.0,24.6458,24.6458,24.5846,24.5846,10000.0
2014-03-19 09:40:00,32.14,32.15,32.07,32.08,8400.0,24.5923,24.5999,24.5387,24.5464,8400.0
2014-03-19 09:45:00,32.08,32.09,32.06,32.08,17600.0,24.5464,24.554,24.5311,24.5464,17600.0
2014-03-19 09:50:00,32.09,32.13,32.07,32.11,9000.0,24.554,24.5846,24.5387,24.5693,9000.0
2014-03-19 09:55:00,32.12,32.15,32.11,32.15,20800.0,24.577,24.5999,24.5693,24.5999,20800.0
2014-03-19 10:00:00,32.15,32.15,32.13,32.13,7800.0,24.5999,24.5999,24.5846,24.5846,7800.0
2014-03-19 10:05:00,32.13,32.13,32.09,32.11,32800.0,24.5846,24.5846,24.554,24.5693,32800.0
2014-03-19 10:10:00,32.11,32.13,32.1,32.1,16400.0,24.5693,24.5846,24.5617,24.5617,16400.0
2014-03-19 10:15:00,32.11,32.12,32.09,32.09,14400.0,24.5693,24.577,24.554,24.554,14400.0
2014-03-19 10:20:00,32.09,32.09,32.05,32.07,38000.0,24.554,24.554,24.5234,24.5387,38000.0
2014-03-19 10:25:00,32.07,32.1,32.07,32.1,13400.0,24.5387,24.5617,24.5387,24.5617,13400.0
2014-03-19 10:30:00,32.1,32.1,32.07,32.09,12200.0,24.5617,24.5617,24.5387,24.554,12200.0
2014-03-19 10:35:00,32.1,32.1,32.04,32.05,15600.0,24.5617,24.5617,24.5158,24.5234,15600.0
2014-03-19 10:40:00,32.05,32.06,32.03,32.06,8600.0,24.5234,24.5311,24.5081,24.5311,8600.0
2014-03-19 10:45:00,32.06,32.07,32.05,32.06,8400.0,24.5311,24.5387,24.5234,24.5311,8400.0
2014-03-19 10:50:00,32.07,32.09,32.07,32.07,6400.0,24.5387,24.554,24.5387,24.5387,6400.0
2014-03-19 10:55:00,32.07,32.08,32.07,32.07,14400.0,24.5387,24.5464,24.5387,24.5387,14400.0
2014-03-19 11:00:00,32.07,32.08,32.06,32.08,17600.0,24.5387,24.5464,24.5311,24.5464,17600.0
2014-03-19 11:05:00,32.08,32.09,32.07,32.07,13000.0,24.5464,24.554,24.5387,24.5387,13000.0
2014-03-19 11:10:00,32.07,32.07,32.05,32.06,17000.0,24.5387,24.5387,24.5234,24.5311,17000.0
2014-03-19 11:15:00,32.06,32.06,32.02,32.02,14600.0,24.5311,24.5311,24.5005,24.5005,14600.0
2014-03-19 11:20:00,32.02,32.02,31.99,31.99,34000.0,24.5005,24.5005,24.4775,24.4775,34000.0
2014-03-19 11:25:00,31.99,31.99,31.98,31.98,27600.0,24.4775,24.4775,24.4699,24.4699,27600.0
2014-03-19 11:30:00,31.98,32.0,31.96,31.99,22600.0,24.4699,24.4852,24.4546,24.4775,22600.0
2014-03-19 11:35:00,31.99,32.01,31.96,31.97,22800.0,24.4775,24.4928,24.4546,24.4622,22800.0
2014-03-19 11:40:00,31.97,31.97,31.94,31.96,30600.0,24.4622,24.4622,24.4393,24.4546,30600.0
2014-03-19 11:45:00,31.97,31.99,31.95,31.95,16000.0,24.4622,24.4775,24.4469,24.4469,16000.0
2014-03-19 11:50:00,31.96,31.96,31.95,31.96,14400.0,24.4546,24.4546,24.4469,24.4546,14400.0
2014-03-19 11:55:00,31.96,31.96,31.94,31.95,11800.0,24.4546,24.4546,24.4393,24.4469,11800.0
2014-03-19 12:00:00,31.95,31.99,31.94,31.98,19000.0,24.4469,24.4775,24.4393,24.4699,19000.0
2014-03-19 12:05:00,31.98,32.0,31.98,31.99,14400.0,24.4699,24.4852,24.4699,24.4775,14400.0
2014-03-19 12:10:00,31.99,32.0,31.98,31.98,15400.0,24.4775,24.4852,24.4699,24.4699,15400.0
2014-03-19 12:15:00,31.98,31.99,31.93,31.93,27000.0,24.4699,24.4775,24.4316,24.4316,27000.0
2014-03-19 12:20:00,31.93,31.93,31.92,31.93,19000.0,24.4316,24.4316,24.424,24.4316,19000.0
2014-03-19 12:25:00,31.92,31.93,31.92,31.92,12000.0,24.424,24.4316,24.424,24.424,12000.0
2014-03-19 12:30:00,31.92,31.92,31.91,31.91,33800.0,24.424,24.424,24.4163,24.4163,33800.0
2014-03-19 12:35:00,31.91,31.91,31.88,31.88,79800.0,24.4163,24.4163,24.3933,24.3933,79800.0
2014-03-19 12:40:00,31.89,31.89,31.87,31.88,26200.0,24.401,24.401,24.3857,24.3933,26200.0
2014-03-19 12:45:00,31.88,31.91,31.86,31.9,23000.0,24.3933,24.4163,24.378,24.4086,23000.0
2014-03-19 12:50:00,31.91,31.92,31.9,31.9,10200.0,24.4163,24.424,24.4086,24.4086,10200.0
2014-03-19 12:55:00,31.9,31.91,31.88,31.9,18800.0,24.4086,24.4163,24.3933,24.4086,18800.0
2014-03-19 13:00:00,31.91,31.92,31.9,31.91,17800.0,24.4163,24.424,24.4086,24.4163,17800.0
2014-03-19 13:05:00,31.91,31.91,31.9,31.9,10000.0,24.4163,24.4163,24.4086,24.4086,10000.0
2014-03-19 13:10:00,31.9,31.91,31.89,31.9,20200.0,24.4086,24.4163,24.401,24.4086,20200.0
2014-03-19 13:15:00,31.9,31.9,31.89,31.9,20600.0,24.4086,24.4086,24.401,24.4086,20600.0
2014-03-19 13:20:00,31.9,31.9,31.88,31.88,39400.0,24.4086,24.4086,24.3933,24.3933,39400.0
2014-03-19 13:25:00,31.88,31.88,31.85,31.86,57800.0,24.3933,24.3933,24.3704,24.378,57800.0
2014-03-19 13:30:00,31.88,31.91,31.88,31.91,16600.0,24.3933,24.4163,24.3933,24.4163,16600.0
2014-03-19 13:35:00,31.91,31.93,31.9,31.91,28400.0,24.4163,24.4316,24.4086,24.4163,28400.0
2014-03-19 13:40:00,31.92,31.95,31.92,31.95,25800.0,24.424,24.4469,24.424,24.4469,25800.0
2014-03-19 13:45:00,31.94,31.96,31.94,31.95,27000.0,24.4393,24.4546,24.4393,24.4469,27000.0
2014-03-19 13:50:00,31.95,31.95,31.93,31.93,11600.0,24.4469,24.4469,24.4316,24.4316,11600.0
2014-03-19 13:55:00,31.93,31.96,31.93,31.95,17400.0,24.4316,24.4546,24.4316,24.4469,17400.0
2014-03-19 14:00:00,31.95,31.95,31.83,31.88,89800.0,24.4469,24.4469,24.3551,24.3933,89800.0
2014-03-19 14:05:00,31.88,31.88,31.78,31.83,48400.0,24.3933,24.3933,24.3168,24.3551,48400.0
2014-03-19 14:10:00,31.83,31.89,31.83,31.88,36200.0,24.3551,24.401,24.3551,24.3933,36200.0
2014-03-19 14:15:00,31.87,31.95,31.86,31.93,38000.0,24.3857,24.4469,24.378,24.4316,38000.0
2014-03-19 14:20:00,31.93,31.95,31.92,31.93,76200.0,24.4316,24.4469,24.424,24.4316,76200.0
2014-03-19 14:25:00,31.93,31.96,31.91,31.94,91600.0,24.4316,24.4546,24.4163,24.4393,91600.0
2014-03-19 14:30:00,31.94,31.95,31.91,31.91,43000.0,24.4393,24.4469,24.4163,24.4163,43000.0
2014-03-19 14:35:00,31.91,31.92,31.88,31.89,38400.0,24.4163,24.424,24.3933,24.401,38400.0
2014-03-19 14:40:00,31.9,31.9,31.81,31.82,51600.0,24.4086,24.4086,24.3398,24.3474,51600.0
2014-03-19 14:45:00,31.82,31.85,31.81,31.82,51400.0,24.3474,24.3704,24.3398,24.3474,51400.0
2014-03-19 14:50:00,31.82,31.85,31.8,31.81,75800.0,24.3474,24.3704,24.3321,24.3398,75800.0
2014-03-19 14:55:00,31.81,31.87,31.8,31.86,67400.0,24.3398,24.3857,24.3321,24.378,67400.0
2014-03-19 15:00:00,31.86,31.86,31.79,31.79,74400.0,24.378,24.378,24.3245,24.3245,74400.0
2014-03-19 15:05:00,31.79,31.79,31.57,31.6,170600.0,24.3245,24.3245,24.1561,24.1791,170600.0
2014-03-19 15:10:00,31.59,31.61,31.5,31.61,155600.0,24.1714,24.1868,24.1026,24.1868,155600.0
2014-03-19 15:15:00,31.61,31.62,31.58,31.62,74200.0,24.1868,24.1944,24.1638,24.1944,74200.0
2014-03-19 15:20:00,31.63,31.7,31.61,31.68,82800.0,24.2021,24.2556,24.1868,24.2403,82800.0
2014-03-19 15:25:00,31.68,31.73,31.67,31.68,83000.0,24.2403,24.2786,24.2327,24.2403,83000.0
2014-03-19 15:30:00,31.68,31.7,31.65,31.7,101200.0,24.2403,24.2556,24.2174,24.2556,101200.0
2014-03-19 15:35:00,31.7,31.72,31.68,31.7,153000.0,24.2556,24.2709,24.2403,24.2556,153000.0
2014-03-19 15:40:00,31.7,31.73,31.68,31.72,154000.0,24.2556,24.2786,24.2403,24.2709,154000.0
2014-03-19 15:45:00,31.72,31.75,31.7,31.71,187800.0,24.2709,24.2939,24.2556,24.2633,187800.0
2014-03-19 15:50:00,31.71,31.71,31.66,31.68,221200.0,24.2633,24.2633,24.225,24.2403,221200.0
2014-03-19 15:55:00,31.68,31.71,31.66,31.68,296600.0,24.2403,24.2633,24.225,24.2403,296600.0
2014-03-20 09:30:00,31.61,31.74,31.61,31.67,111200.0,24.1868,24.2862,24.1868,24.2327,111200.0
2014-03-20 09:35:00,31.67,31.68,31.6,31.6,114000.0,24.2327,24.2403,24.1791,24.1791,114000.0
2014-03-20 09:40:00,31.6,31.61,31.55,31.55,51400.0,24.1791,24.1868,24.1408,24.1408,51400.0
2014-03-20 09:45:00,31.57,31.59,31.47,31.59,89000.0,24.1561,24.1714,24.0796,24.1714,89000.0
2014-03-20 09:50:00,31.6,31.6,31.55,31.55,97200.0,24.1791,24.1791,24.1408,24.1408,97200.0
2014-03-20 09:55:00,31.56,31.56,31.54,31.54,87400.0,24.1485,24.1485,24.1332,24.1332,87400.0
2014-03-20 10:00:00,31.54,31.55,31.5,31.52,103800.0,24.1332,24.1408,24.1026,24.1179,103800.0
2014-03-20 10:05:00,31.52,31.61,31.5,31.56,332400.0,24.1179,24.1868,24.1026,24.1485,332400.0
2014-03-20 10:10:00,31.58,31.66,31.55,31.58,112600.0,24.1638,24.225,24.1408,24.1638,112600.0
2014-03-20 10:15:00,31.6,31.63,31.59,31.61,91400.0,24.1791,24.2021,24.1714,24.1868,91400.0
2014-03-20 10:20:00,31.61,31.72,31.61,31.72,74200.0,24.1868,24.2709,24.1868,24.2709,74200.0
2014-03-20 10:25:00,31.73,31.75,31.68,31.68,99000.0,24.2786,24.2939,24.2403,24.2403,99000.0
2014-03-20 10:30:00,31.68,31.77,31.67,31.77,102200.0,24.2403,24.3092,24.2327,24.3092,102200.0
2014-03-20 10:35:00,31.77,31.8,31.75,31.75,65200.0,24.3092,24.3321,24.2939,24.2939,65200.0
2014-03-20 10:40:00,31.75,31.83,31.75,31.83,43600.0,24.2939,24.3551,24.2939,24.3551,43600.0
2014-03-20 10:45:00,31.83,31.83,31.74,31.77,88000.0,24.3551,24.3551,24.2862,24.3092,88000.0
2014-03-20 10:50:00,31.77,31.77,31.73,31.75,43800.0,24.3092,24.3092,24.2786,24.2939,43800.0
2014-03-20 10:55:00,31.75,31.75,31.72,31.72,31800.0,24.2939,24.2939,24.2709,24.2709,31800.0
2014-03-20 11:00:00,31.72,31.73,31.7,31.71,36400.0,24.2709,24.2786,24.2556,24.2633,36400.0
2014-03-20 11:05:00,31.71,31.71,31.64,31.7,82200.0,24.2633,24.2633,24.2097,24.2556,82200.0
2014-03-20 11:10:00,31.7,31.71,31.6,31.6,52000.0,24.2556,24.2633,24.1791,24.1791,52000.0
2014-03-20 11:15:00,31.61,31.63,31.59,31.6,34800.0,24.1868,24.2021,24.1714,24.1791,34800.0
2014-03-20 11:20:00,31.6,31.61,31.58,31.6,41400.0,24.1791,24.1868,24.1638,24.1791,41400.0
2014-03-20 11:25:00,31.6,31.64,31.6,31.64,29800.0,24.1791,24.2097,24.1791,24.2097,29800.0
2014-03-20 11:30:00,31.64,31.68,31.64,31.67,31200.0,24.2097,24.2403,24.2097,24.2327,31200.0
2014-03-20 11:35:00,31.67,31.67,31.62,31.65,39200.0,24.2327,24.2327,24.1944,24.2174,39200.0
2014-03-20 11:40:00,31.66,31.68,31.65,31.68,16200.0,24.225,24.2403,24.2174,24.2403,16200.0
2014-03-20 11:45:00,31.68,31.69,31.65,31.65,48000.0,24.2403,24.248,24.2174,24.2174,48000.0
2014-03-20 11:50:00,31.67,31.68,31.64,31.68,22600.0,24.2327,24.2403,24.2097,24.2403,22600.0
2014-03-20 11:55:00,31.68,31.68,31.68,31.68,22800.0,24.2403,24.2403,24.2403,24.2403,22800.0
2014-03-20 12:00:00,31.68,31.68,31.66,31.68,27800.0,24.2403,24.2403,24.225,24.2403,27800.0
2014-03-20 12:05:00,31.67,31.69,31.67,31.69,16600.0,24.2327,24.248,24.2327,24.248,16600.0
2014-03-20 12:10:00,31.69,31.69,31.66,31.67,40800.0,24.248,24.248,24.225,24.2327,40800.0
2014-03-20 12:15:00,31.67,31.72,31.67,31.69,63600.0,24.2327,24.2709,24.2327,24.248,63600.0
2014-03-20 12:20:00,31.7,31.72,31.7,31.7,32200.0,24.2556,24.2709,24.2556,24.2556,32200.0
2014-03-20 12:25:00,31.7,31.73,31.7,31.72,38800.0,24.2556,24.2786,24.2556,24.2709,38800.0
2014-03-20 12:30:00,31.72,31.75,31.71,31.74,43800.0,24.2709,24.2939,24.2633,24.2862,43800.0
2014-03-20 12:35:00,31.75,31.75,31.74,31.75,37800.0,24.2939,24.2939,24.2862,24.2939,37800.0
2014-03-20 12:40:00,31.75,31.75,31.73,31.75,50800.0,24.2939,24.2939,24.2786,24.2939,50800.0
2014-03-20 12:45:00,31.75,31.79,31.75,31.77,38200.0,24.2939,24.3245,24.2939,24.3092,38200.0
2014-03-20 12:50:00,31.77,31.77,31.74,31.75,21000.0,24.3092,24.3092,24.2862,24.2939,21000.0
2014-03-20 12:55:00,31.75,31.76,31.75,31.75,21200.0,24.2939,24.3015,24.2939,24.2939,21200.0
2014-03-20 13:00:00,31.75,31.76,31.73,31.74,22600.0,24.2939,24.3015,24.2786,24.2862,22600.0
2014-03-20 13:05:00,31.74,31.75,31.74,31.75,19200.0,24.2862,24.2939,24.2862,24.2939,19200.0
2014-03-20 13:10:00,31.75,31.77,31.73,31.75,38000.0,24.2939,24.3092,24.2786,24.2939,38000.0
2014-03-20 13:15:00,31.75,31.76,31.74,31.74,40000.0,24.2939,24.3015,24.2862,24.2862,40000.0
2014-03-20 13:20:00,31.74,31.75,31.74,31.75,30000.0,24.2862,24.2939,24.2862,24.2939,30000.0
2014-03-20 13:25:00,31.75,31.77,31.74,31.75,32400.0,24.2939,24.3092,24.2862,24.2939,32400.0
2014-03-20 13:30:00,31.75,31.76,31.74,31.74,29400.0,24.2939,24.3015,24.2862,24.2862,29400.0
2014-03-20 13:35:00,31.75,31.76,31.72,31.72,29200.0,24.2939,24.3015,24.2709,24.2709,29200.0
2014-03-20 13:40:00,31.73,31.73,31.71,31.73,22800.0,24.2786,24.2786,24.2633,24.2786,22800.0
2014-03-20 13:45:00,31.73,31.73,31.7,31.73,31600.0,24.2786,24.2786,24.2556,24.2786,31600.0
2014-03-20 13:50:00,31.73,31.73,31.72,31.73,33600.0,24.2786,24.2786,24.2709,24.2786,33600.0
2014-03-20 13:55:00,31.73,31.73,31.72,31.73,35000.0,24.2786,24.2786,24.2709,24.2786,35000.0
2014-03-20 14:00:00,31.73,31.74,31.67,31.68,42200.0,24.2786,24.2862,24.2327,24.2403,42200.0
2014-03-20 14:05:00,31.68,31.68,31.66,31.66,15000.0,24.2403,24.2403,24.225,24.225,15000.0
2014-03-20 14:10:00,31.65,31.69,31.65,31.68,61000.0,24.2174,24.248,24.2174,24.2403,61000.0
2014-03-20 14:15:00,31.68,31.72,31.68,31.72,34000.0,24.2403,24.2709,24.2403,24.2709,34000.0
2014-03-20 14:20:00,31.72,31.75,31.72,31.75,60000.0,24.2709,24.2939,24.2709,24.2939,60000.0
2014-03-20 14:25:00,31.75,31.76,31.75,31.75,78800.0,24.2939,24.3015,24.2939,24.2939,78800.0
2014-03-20 14:30:00,31.75,31.75,31.7,31.71,32000.0,24.2939,24.2939,24.2556,24.2633,32000.0
2014-03-20 14:35:00,31.7,31.71,31.67,31.67,21800.0,24.2556,24.2633,24.2327,24.2327,21800.0
2014-03-20 14:40:00,31.67,31.68,31.64,31.64,36200.0,24.2327,24.2403,24.2097,24.2097,36200.0
2014-03-20 14:45:00,31.64,31.64,31.6,31.6,59800.0,24.2097,24.2097,24.1791,24.1791,59800.0
2014-03-20 14:50:00,31.6,31.61,31.6,31.61,29800.0,24.1791,24.1868,24.1791,24.1868,29800.0
2014-03-20 14:55:00,31.6,31.61,31.59,31.59,32200.0,24.1791,24.1868,24.1714,24.1714,32200.0
2014-03-20 15:00:00,31.59,31.59,31.56,31.56,40400.0,24.1714,24.1714,24.1485,24.1485,40400.0
2014-03-20 15:05:00,31.56,31.57,31.53,31.54,56000.0,24.1485,24.1561,24.1255,24.1332,56000.0
2014-03-20 15:10:00,31.54,31.57,31.54,31.56,54800.0,24.1332,24.1561,24.1332,24.1485,54800.0
2014-03-20 15:15:00,31.57,31.58,31.55,31.57,51200.0,24.1561,24.1638,24.1408,24.1561,51200.0
2014-03-20 15:20:00,31.57,31.57,31.56,31.56,40600.0,24.1561,24.1561,24.1485,24.1485,40600.0
2014-03-20 15:25:00,31.56,31.56,31.51,31.52,77200.0,24.1485,24.1485,24.1102,24.1179,77200.0
2014-03-20 15:30:00,31.52,31.58,31.52,31.57,68000.0,24.1179,24.1638,24.1179,24.1561,68000.0
2014-03-20 15:35:00,31.57,31.57,31.55,31.57,70400.0,24.1561,24.1561,24.1408,24.1561,70400.0
2014-03-20 15:40:00,31.57,31.58,31.56,31.58,128600.0,24.1561,24.1638,24.1485,24.1638,128600.0
2014-03-20 15:45:00,31.58,31.6,31.57,31.6,126400.0,24.1638,24.1791,24.1561,24.1791,126400.0
2014-03-20 15:50:00,31.6,31.6,31.55,31.55,146000.0,24.1791,24.1791,24.1408,24.1408,146000.0
2014-03-20 15:55:00,31.56,31.63,31.56,31.6,345800.0,24.1485,24.2021,24.1485,24.1791,345800.0
2014-03-21 09:30:00,31.68,31.77,31.56,31.65,1127800.0,24.2403,24.3092,24.1485,24.2174,1127800.0
2014-03-21 09:35:00,31.65,31.7,31.63,31.68,63200.0,24.2174,24.2556,24.2021,24.2403,63200.0
2014-03-21 09:40:00,31.68,31.68,31.61,31.64,34600.0,24.2403,24.2403,24.1868,24.2097,34600.0
2014-03-21 09:45:00,31.65,31.65,31.56,31.62,53800.0,24.2174,24.2174,24.1485,24.1944,53800.0
2014-03-21 09:50:00,31.63,31.66,31.61,31.65,39800.0,24.2021,24.225,24.1868,24.2174,39800.0
2014-03-21 09:55:00,31.64,31.66,31.63,31.65,72000.0,24.2097,24.225,24.2021,24.2174,72000.0
2014-03-21 10:00:00,31.65,31.7,31.63,31.66,53200.0,24.2174,24.2556,24.2021,24.225,53200.0
2014-03-21 10:05:00,31.67,31.68,31.63,31.63,56000.0,24.2327,24.2403,24.2021,24.2021,56000.0
2014-03-21 10:10:00,31.65,31.66,31.61,31.64,81200.0,24.2174,24.225,24.1868,24.2097,81200.0
2014-03-21 10:15:00,31.64,31.65,31.63,31.64,63600.0,24.2097,24.2174,24.2021,24.2097,63600.0
2014-03-21 10:20:00,31.65,31.66,31.64,31.64,30600.0,24.2174,24.225,24.2097,24.2097,30600.0
2014-03-21 10:25:00,31.64,31.66,31.61,31.65,34800.0,24.2097,24.225,24.1868,24.2174,34800.0
2014-03-21 10:30:00,31.64,31.65,31.58,31.58,106200.0,24.2097,24.2174,24.1638,24.1638,106200.0
2014-03-21 10:35:00,31.57,31.58,31.54,31.54,63800.0,24.1561,24.1638,24.1332,24.1332,63800.0
2014-03-21 10:40:00,31.55,31.55,31.52,31.53,61000.0,24.1408,24.1408,24.1179,24.1255,61000.0
2014-03-21 10:45:00,31.53,31.54,31.49,31.5,66000.0,24.1255,24.1332,24.0949,24.1026,66000.0
2014-03-21 10:50:00,31.5,31.5,31.47,31.48,89200.0,24.1026,24.1026,24.0796,24.0873,89200.0
2014-03-21 10:55:00,31.47,31.6,31.47,31.6,30200.0,24.0796,24.1791,24.0796,24.1791,30200.0
2014-03-21 11:00:00,31.6,31.65,31.6,31.64,94400.0,24.1791,24.2174,24.1791,24.2097,94400.0
2014-03-21 11:05:00,31.64,31.64,31.6,31.61,25600.0,24.2097,24.2097,24.1791,24.1868,25600.0
2014-03-21 11:10:00,31.61,31.61,31.55,31.58,42000.0,24.1868,24.1868,24.1408,24.1638,42000.0
2014-03-21 11:15:00,31.59,31.64,31.59,31.64,30400.0,24.1714,24.2097,24.1714,24.2097,30400.0
2014-03-21 11:20:00,31.65,31.65,31.63,31.65,77400.0,24.2174,24.2174,24.2021,24.2174,77400.0
2014-03-21 11:25:00,31.66,31.66,31.64,31.65,43400.0,24.225,24.225,24.2097,24.2174,43400.0
2014-03-21 11:30:00,31.65,31.66,31.6,31.6,59000.0,24.2174,24.225,24.1791,24.1791,59000.0
2014-03-21 11:35:00,31.6,31.6,31.56,31.6,26800.0,24.1791,24.1791,24.1485,24.1791,26800.0
2014-03-21 11:40:00,31.6,31.65,31.6,31.63,64000.0,24.1791,24.2174,24.1791,24.2021,64000.0
2014-03-21 11:45:00,31.63,31.68,31.63,31.67,53000.0,24.2021,24.2403,24.2021,24.2327,53000.0
2014-03-21 11:50:00,31.67,31.75,31.67,31.74,26200.0,24.2327,24.2939,24.2327,24.2862,26200.0
2014-03-21 11:55:00,31.75,31.77,31.72,31.72,19000.0,24.2939,24.3092,24.2709,24.2709,19000.0
2014-03-21 12:00:00,31.71,31.72,31.7,31.72,49000.0,24.2633,24.2709,24.2556,24.2709,49000.0
2014-03-21 12:05:00,31.72,31.77,31.72,31.76,14400.0,24.2709,24.3092,24.2709,24.3015,14400.0
2014-03-21 12:10:00,31.77,31.77,31.75,31.75,28800.0,24.3092,24.3092,24.2939,24.2939,28800.0
2014-03-21 12:15:00,31.75,31.77,31.74,31.77,20800.0,24.2939,24.3092,24.2862,24.3092,20800.0
2014-03-21 12:20:00,31.76,31.77,31.74,31.75,26600.0,24.3015,24.3092,24.2862,24.2939,26600.0
2014-03-21 12:25:00,31.75,31.75,31.7,31.71,22800.0,24.2939,24.2939,24.2556,24.2633,22800.0
2014-03-21 12:30:00,31.7,31.71,31.67,31.71,31600.0,24.2556,24.2633,24.2327,24.2633,31600.0
2014-03-21 12:35:00,31.71,31.72,31.68,31.68,51200.0,24.2633,24.2709,24.2403,24.2403,51200.0
2014-03-21 12:40:00,31.68,31.68,31.65,31.65,33400.0,24.2403,24.2403,24.2174,24.2174,33400.0
2014-03-21 12:45:00,31.65,31.67,31.64,31.64,29800.0,24.2174,24.2327,24.2097,24.2097,29800.0
2014-03-21 12:50:00,31.64,31.64,31.61,31.61,24800.0,24.2097,24.2097,24.1868,24.1868,24800.0
2014-03-21 12:55:00,31.61,31.63,31.6,31.6,26600.0,24.1868,24.2021,24.1791,24.1791,26600.0
2014-03-21 13:00:00,31.6,31.61,31.58,31.6,32200.0,24.1791,24.1868,24.1638,24.1791,32200.0
2014-03-21 13:05:00,31.6,31.62,31.6,31.61,32800.0,24.1791,24.1944,24.1791,24.1868,32800.0
2014-03-21 13:10:00,31.62,31.62,31.58,31.6,40400.0,24.1944,24.1944,24.1638,24.1791,40400.0
2014-03-21 13:15:00,31.6,31.61,31.58,31.6,21600.0,24.1791,24.1868,24.1638,24.1791,21600.0
2014-03-21 13:20:00,31.6,31.6,31.56,31.58,23800.0,24.1791,24.1791,24.1485,24.1638,23800.0
2014-03-21 13:25:00,31.58,31.58,31.55,31.56,34600.0,24.1638,24.1638,24.1408,24.1485,34600.0
2014-03-21 13:30:00,31.56,31.58,31.54,31.57,35600.0,24.1485,24.1638,24.1332,24.1561,35600.0
2014-03-21 13:35:00,31.57,31.6,31.56,31.6,28400.0,24.1561,24.1791,24.1485,24.1791,28400.0
2014-03-21 13:40:00,31.6,31.61,31.56,31.57,20200.0,24.1791,24.1868,24.1485,24.1561,20200.0
2014-03-21 13:45:00,31.57,31.59,31.55,31.59,27200.0,24.1561,24.1714,24.1408,24.1714,27200.0
2014-03-21 13:50:00,31.6,31.67,31.6,31.64,25200.0,24.1791,24.2327,24.1791,24.2097,25200.0
2014-03-21 13:55:00,31.65,31.65,31.6,31.6,19600.0,24.2174,24.2174,24.1791,24.1791,19600.0
2014-03-21 14:00:00,31.6,31.61,31.57,31.6,36600.0,24.1791,24.1868,24.1561,24.1791,36600.0
2014-03-21 14:05:00,31.6,31.62,31.6,31.61,15400.0,24.1791,24.1944,24.1791,24.1868,15400.0
2014-03-21 14:10:00,31.61,31.62,31.6,31.6,40600.0,24.1868,24.1944,24.1791,24.1791,40600.0
2014-03-21 14:15:00,31.6,31.63,31.58,31.58,32600.0,24.1791,24.2021,24.1638,24.1638,32600.0
2014-03-21 14:20:00,31.58,31.6,31.58,31.59,24600.0,24.1638,24.1791,24.1638,24.1714,24600.0
2014-03-21 14:25:00,31.59,31.59,31.53,31.53,30600.0,24.1714,24.1714,24.1255,24.1255,30600.0
2014-03-21 14:30:00,31.53,31.57,31.5,31.57,43200.0,24.1255,24.1561,24.1026,24.1561,43200.0
2014-03-21 14:35:00,31.57,31.65,31.56,31.65,24800.0,24.1561,24.2174,24.1485,24.2174,24800.0
2014-03-21 14:40:00,31.65,31.65,31.63,31.63,30400.0,24.2174,24.2174,24.2021,24.2021,30400.0
2014-03-21 14:45:00,31.63,31.64,31.61,31.62,42000.0,24.2021,24.2097,24.1868,24.1944,42000.0
2014-03-21 14:50:00,31.61,31.64,31.61,31.62,32200.0,24.1868,24.2097,24.1868,24.1944,32200.0
2014-03-21 14:55:00,31.61,31.62,31.61,31.61,16200.0,24.1868,24.1944,24.1868,24.1868,16200.0
2014-03-21 15:00:00,31.61,31.61,31.56,31.57,52600.0,24.1868,24.1868,24.1485,24.1561,52600.0
2014-03-21 15:05:00,31.57,31.63,31.57,31.63,40200.0,24.1561,24.2021,24.1561,24.2021,40200.0
2014-03-21 15:10:00,31.63,31.65,31.59,31.59,55000.0,24.2021,24.2174,24.1714,24.1714,55000.0
2014-03-21 15:15:00,31.59,31.63,31.59,31.62,44400.0,24.1714,24.2021,24.1714,24.1944,44400.0
2014-03-21 15:20:00,31.62,31.63,31.58,31.62,65000.0,24.1944,24.2021,24.1638,24.1944,65000.0
2014-03-21 15:25:00,31.62,31.66,31.61,31.65,98200.0,24.1944,24.225,24.1868,24.2174,98200.0
2014-03-21 15:30:00,31.65,31.65,31.6,31.6,88600.0,24.2174,24.2174,24.1791,24.1791,88600.0
2014-03-21 15:35:00,31.6,31.61,31.59,31.59,108400.0,24.1791,24.1868,24.1714,24.1714,108400.0
2014-03-21 15:40:00,31.59,31.63,31.57,31.62,126800.0,24.1714,24.2021,24.1561,24.1944,126800.0
2014-03-21 15:45:00,31.61,31.61,31.56,31.59,170000.0,24.1868,24.1868,24.1485,24.1714,170000.0
2014-03-21 15:50:00,31.58,31.59,31.57,31.58,227800.0,24.1638,24.1714,24.1561,24.1638,227800.0
2014-03-21 15:55:00,31.58,31.58,31.47,31.49,1191600.0,24.1638,24.1638,24.0796,24.0949,1191600.0
2014-03-24 09:30:00,31.61,31.72,31.57,31.61,113400.0,24.1868,24.2709,24.1561,24.1868,113400.0
2014-03-24 09:35:00,31.61,31.71,31.59,31.67,68400.0,24.1868,24.2633,24.1714,24.2327,68400.0
2014-03-24 09:40:00,31.68,31.71,31.64,31.66,53600.0,24.2403,24.2633,24.2097,24.225,53600.0
2014-03-24 09:45:00,31.66,31.7,31.61,31.64,73200.0,24.225,24.2556,24.1868,24.2097,73200.0
2014-03-24 09:50:00,31.64,31.75,31.61,31.73,43600.0,24.2097,24.2939,24.1868,24.2786,43600.0
2014-03-24 09:55:00,31.74,31.74,31.66,31.67,36400.0,24.2862,24.2862,24.225,24.2327,36400.0
2014-03-24 10:00:00,31.67,31.67,31.62,31.64,21000.0,24.2327,24.2327,24.1944,24.2097,21000.0
2014-03-24 10:05:00,31.65,31.66,31.6,31.62,37600.0,24.2174,24.225,24.1791,24.1944,37600.0
2014-03-24 10:10:00,31.62,31.63,31.59,31.59,48200.0,24.1944,24.2021,24.1714,24.1714,48200.0
2014-03-24 10:15:00,31.59,31.61,31.56,31.61,24200.0,24.1714,24.1868,24.1485,24.1868,24200.0
2014-03-24 10:20:00,31.62,31.64,31.61,31.63,20400.0,24.1944,24.2097,24.1868,24.2021,20400.0
2014-03-24 10:25:00,31.63,31.65,31.61,31.64,25200.0,24.2021,24.2174,24.1868,24.2097,25200.0
2014-03-24 10:30:00,31.64,31.64,31.55,31.58,35000.0,24.2097,24.2097,24.1408,24.1638,35000.0
2014-03-24 10:35:00,31.58,31.61,31.56,31.58,33000.0,24.1638,24.1868,24.1485,24.1638,33000.0
2014-03-24 10:40:00,31.59,31.63,31.56,31.6,34000.0,24.1714,24.2021,24.1485,24.1791,34000.0
2014-03-24 10:45:00,31.6,31.63,31.55,31.55,26400.0,24.1791,24.2021,24.1408,24.1408,26400.0
2014-03-24 10:50:00,31.55,31.58,31.54,31.55,34000.0,24.1408,24.1638,24.1332,24.1408,34000.0
2014-03-24 10:55:00,31.55,31.55,31.49,31.54,78200.0,24.1408,24.1408,24.0949,24.1332,78200.0
2014-03-24 11:00:00,31.52,31.52,31.47,31.51,35200.0,24.1179,24.1179,24.0796,24.1102,35200.0
2014-03-24 11:05:00,31.5,31.5,31.48,31.5,20200.0,24.1026,24.1026,24.0873,24.1026,20200.0
2014-03-24 11:10:00,31.5,31.53,31.48,31.52,25800.0,24.1026,24.1255,24.0873,24.1179,25800.0
2014-03-24 11:15:00,31.52,31.55,31.5,31.52,18400.0,24.1179,24.1408,24.1026,24.1179,18400.0
2014-03-24 11:20:00,31.52,31.53,31.49,31.52,26400.0,24.1179,24.1255,24.0949,24.1179,26400.0
2014-03-24 11:25:00,31.52,31.55,31.5,31.5,29200.0,24.1179,24.1408,24.1026,24.1026,29200.0
2014-03-24 11:30:00,31.5,31.52,31.48,31.5,32800.0,24.1026,24.1179,24.0873,24.1026,32800.0
2014-03-24 11:35:00,31.52,31.52,31.49,31.49,27200.0,24.1179,24.1179,24.0949,24.0949,27200.0
2014-03-24 11:40:00,31.49,31.5,31.46,31.47,37400.0,24.0949,24.1026,24.072,24.0796,37400.0
2014-03-24 11:45:00,31.48,31.48,31.45,31.46,28000.0,24.0873,24.0873,24.0643,24.072,28000.0
2014-03-24 11:50:00,31.46,31.48,31.44,31.47,19000.0,24.072,24.0873,24.0567,24.0796,19000.0
2014-03-24 11:55:00,31.47,31.48,31.44,31.46,52000.0,24.0796,24.0873,24.0567,24.072,52000.0
2014-03-24 12:00:00,31.46,31.47,31.44,31.47,35200.0,24.072,24.0796,24.0567,24.0796,35200.0
2014-03-24 12:05:00,31.47,31.5,31.46,31.49,33600.0,24.0796,24.1026,24.072,24.0949,33600.0
2014-03-24 12:10:00,31.5,31.5,31.43,31.44,27800.0,24.1026,24.1026,24.049,24.0567,27800.0
2014-03-24 12:15:00,31.43,31.46,31.42,31.45,11600.0,24.049,24.072,24.0414,24.0643,11600.0
2014-03-24 12:20:00,31.45,31.46,31.45,31.46,15000.0,24.0643,24.072,24.0643,24.072,15000.0
2014-03-24 12:25:00,31.46,31.46,31.4,31.4,16800.0,24.072,24.072,24.0261,24.0261,16800.0
2014-03-24 12:30:00,31.41,31.44,31.41,31.42,18400.0,24.0337,24.0567,24.0337,24.0414,18400.0
2014-03-24 12:35:00,31.41,31.43,31.39,31.39,39000.0,24.0337,24.049,24.0184,24.0184,39000.0
2014-03-24 12:40:00,31.4,31.4,31.35,31.36,25400.0,24.0261,24.0261,23.9878,23.9955,25400.0
2014-03-24 12:45:00,31.36,31.38,31.35,31.37,19600.0,23.9955,24.0108,23.9878,24.0031,19600.0
2014-03-24 12:50:00,31.36,31.39,31.36,31.39,16400.0,23.9955,24.0184,23.9955,24.0184,16400.0
2014-03-24 12:55:00,31.4,31.4,31.37,31.37,44400.0,24.0261,24.0261,24.0031,24.0031,44400.0
2014-03-24 13:00:00,31.38,31.41,31.36,31.41,42400.0,24.0108,24.0337,23.9955,24.0337,42400.0
2014-03-24 13:05:00,31.41,31.41,31.37,31.38,16800.0,24.0337,24.0337,24.0031,24.0108,16800.0
2014-03-24 13:10:00,31.39,31.41,31.39,31.41,6400.0,24.0184,24.0337,24.0184,24.0337,6400.0
2014-03-24 13:15:00,31.41,31.42,31.4,31.41,25200.0,24.0337,24.0414,24.0261,24.0337,25200.0
2014-03-24 13:20:00,31.41,31.42,31.38,31.41,19000.0,24.0337,24.0414,24.0108,24.0337,19000.0
2014-03-24 13:25:00,31.41,31.45,31.4,31.45,11600.0,24.0337,24.0643,24.0261,24.0643,11600.0
2014-03-24 13:30:00,31.45,31.47,31.45,31.46,26000.0,24.0643,24.0796,24.0643,24.072,26000.0
2014-03-24 13:35:00,31.45,31.46,31.41,31.42,35600.0,24.0643,24.072,24.0337,24.0414,35600.0
2014-03-24 13:40:00,31.42,31.46,31.42,31.45,20000.0,24.0414,24.072,24.0414,24.0643,20000.0
2014-03-24 13:45:00,31.45,31.45,31.41,31.41,15200.0,24.0643,24.0643,24.0337,24.0337,15200.0
2014-03-24 13:50:00,31.41,31.41,31.4,31.41,30200.0,24.0337,24.0337,24.0261,24.0337,30200.0
2014-03-24 13:55:00,31.4,31.44,31.4,31.44,25600.0,24.0261,24.0567,24.0261,24.0567,25600.0
2014-03-24 14:00:00,31.44,31.46,31.43,31.43,39000.0,24.0567,24.072,24.049,24.049,39000.0
2014-03-24 14:05:00,31.43,31.44,31.39,31.39,20000.0,24.049,24.0567,24.0184,24.0184,20000.0
2014-03-24 14:10:00,31.4,31.4,31.35,31.38,31000.0,24.0261,24.0261,23.9878,24.0108,31000.0
2014-03-24 14:15:00,31.38,31.38,31.36,31.37,29800.0,24.0108,24.0108,23.9955,24.0031,29800.0
2014-03-24 14:20:00,31.38,31.4,31.35,31.38,41600.0,24.0108,24.0261,23.9878,24.0108,41600.0
2014-03-24 14:25:00,31.38,31.42,31.36,31.42,29200.0,24.0108,24.0414,23.9955,24.0414,29200.0
2014-03-24 14:30:00,31.42,31.43,31.39,31.39,27200.0,24.0414,24.049,24.0184,24.0184,27200.0
2014-03-24 14:35:00,31.39,31.4,31.36,31.37,19600.0,24.0184,24.0261,23.9955,24.0031,19600.0
2014-03-24 14:40:00,31.37,31.42,31.37,31.42,41600.0,24.0031,24.0414,24.0031,24.0414,41600.0
2014-03-24 14:45:00,31.42,31.45,31.41,31.43,47200.0,24.0414,24.0643,24.0337,24.049,47200.0
2014-03-24 14:50:00,31.43,31.45,31.41,31.42,37600.0,24.049,24.0643,24.0337,24.0414,37600.0
2014-03-24 14:55:00,31.42,31.43,31.41,31.43,24600.0,24.0414,24.049,24.0337,24.049,24600.0
2014-03-24 15:00:00,31.43,31.45,31.42,31.43,30200.0,24.049,24.0643,24.0414,24.049,30200.0
2014-03-24 15:05:00,31.43,31.46,31.43,31.45,33400.0,24.049,24.072,24.049,24.0643,33400.0
2014-03-24 15:10:00,31.45,31.45,31.4,31.42,45200.0,24.0643,24.0643,24.0261,24.0414,45200.0
2014-03-24 15:15:00,31.42,31.42,31.38,31.38,43800.0,24.0414,24.0414,24.0108,24.0108,43800.0
2014-03-24 15:20:00,31.39,31.42,31.38,31.42,42600.0,24.0184,24.0414,24.0108,24.0414,42600.0
2014-03-24 15:25:00,31.41,31.43,31.39,31.42,71600.0,24.0337,24.049,24.0184,24.0414,71600.0
2014-03-24 15:30:00,31.42,31.47,31.42,31.45,53000.0,24.0414,24.0796,24.0414,24.0643,53000.0
2014-03-24 15:35:00,31.45,31.46,31.43,31.43,32200.0,24.0643,24.072,24.049,24.049,32200.0
2014-03-24 15:40:00,31.43,31.43,31.41,31.43,61800.0,24.049,24.049,24.0337,24.049,61800.0
2014-03-24 15:45:00,31.43,31.43,31.42,31.43,124800.0,24.049,24.049,24.0414,24.049,124800.0
2014-03-24 15:50:00,31.43,31.43,31.4,31.4,176600.0,24.049,24.049,24.0261,24.0261,176600.0
2014-03-24 15:55:00,31.4,31.4,31.35,31.35,547600.0,24.0261,24.0261,23.9878,23.9878,547600.0
2014-03-25 09:30:00,31.53,31.66,31.5,31.56,84200.0,24.1255,24.225,24.1026,24.1485,84200.0
2014-03-25 09:35:00,31.56,31.66,31.5,31.6,68400.0,24.1485,24.225,24.1026,24.1791,68400.0
2014-03-25 09:40:00,31.6,31.68,31.57,31.66,83200.0,24.1791,24.2403,24.1561,24.225,83200.0
2014-03-25 09:45:00,31.67,31.7,31.64,31.68,31400.0,24.2327,24.2556,24.2097,24.2403,31400.0
2014-03-25 09:50:00,31.66,31.68,31.63,31.66,40400.0,24.225,24.2403,24.2021,24.225,40400.0
2014-03-25 09:55:00,31.67,31.67,31.61,31.61,13000.0,24.2327,24.2327,24.1868,24.1868,13000.0
2014-03-25 10:00:00,31.63,31.67,31.57,31.63,33000.0,24.2021,24.2327,24.1561,24.2021,33000.0
2014-03-25 10:05:00,31.64,31.67,31.62,31.66,45600.0,24.2097,24.2327,24.1944,24.225,45600.0
2014-03-25 10:10:00,31.66,31.7,31.64,31.66,25200.0,24.225,24.2556,24.2097,24.225,25200.0
2014-03-25 10:15:00,31.66,31.67,31.65,31.65,23600.0,24.225,24.2327,24.2174,24.2174,23600.0
2014-03-25 10:20:00,31.65,31.66,31.64,31.65,12600.0,24.2174,24.225,24.2097,24.2174,12600.0
2014-03-25 10:25:00,31.64,31.68,31.64,31.65,27800.0,24.2097,24.2403,24.2097,24.2174,27800.0
2014-03-25 10:30:00,31.66,31.66,31.6,31.61,30600.0,24.225,24.225,24.1791,24.1868,30600.0
2014-03-25 10:35:00,31.61,31.61,31.57,31.57,16200.0,24.1868,24.1868,24.1561,24.1561,16200.0
2014-03-25 10:40:00,31.58,31.61,31.55,31.56,31400.0,24.1638,24.1868,24.1408,24.1485,31400.0
2014-03-25 10:45:00,31.55,31.56,31.5,31.5,36000.0,24.1408,24.1485,24.1026,24.1026,36000.0
2014-03-25 10:50:00,31.52,31.54,31.5,31.52,44600.0,24.1179,24.1332,24.1026,24.1179,44600.0
2014-03-25 10:55:00,31.52,31.53,31.49,31.5,31400.0,24.1179,24.1255,24.0949,24.1026,31400.0
2014-03-25 11:00:00,31.5,31.55,31.48,31.55,24600.0,24.1026,24.1408,24.0873,24.1408,24600.0
2014-03-25 11:05:00,31.55,31.56,31.5,31.54,25200.0,24.1408,24.1485,24.1026,24.1332,25200.0
2014-03-25 11:10:00,31.53,31.54,31.52,31.54,22200.0,24.1255,24.1332,24.1179,24.1332,22200.0
2014-03-25 11:15:00,31.54,31.54,31.5,31.52,19600.0,24.1332,24.1332,24.1026,24.1179,19600.0
2014-03-25 11:20:00,31.52,31.54,31.49,31.49,31200.0,24.1179,24.1332,24.0949,24.0949,31200.0
2014-03-25 11:25:00,31.49,31.5,31.46,31.49,13600.0,24.0949,24.1026,24.072,24.0949,13600.0
2014-03-25 11:30:00,31.49,31.5,31.46,31.46,24800.0,24.0949,24.1026,24.072,24.072,24800.0
2014-03-25 11:35:00,31.46,31.5,31.45,31.48,22800.0,24.072,24.1026,24.0643,24.0873,22800.0
2014-03-25 11:40:00,31.47,31.5,31.47,31.49,28400.0,24.0796,24.1026,24.0796,24.0949,28400.0
2014-03-25 11:45:00,31.49,31.49,31.47,31.48,10000.0,24.0949,24.0949,24.0796,24.0873,10000.0
2014-03-25 11:50:00,31.48,31.49,31.46,31.46,18800.0,24.0873,24.0949,24.072,24.072,18800.0
2014-03-25 11:55:00,31.45,31.48,31.43,31.48,20600.0,24.0643,24.0873,24.049,24.0873,20600.0
2014-03-25 12:00:00,31.47,31.49,31.46,31.49,25600.0,24.0796,24.0949,24.072,24.0949,25600.0
2014-03-25 12:05:00,31.48,31.5,31.47,31.5,24200.0,24.0873,24.1026,24.0796,24.1026,24200.0
2014-03-25 12:10:00,31.5,31.53,31.5,31.52,25800.0,24.1026,24.1255,24.1026,24.1179,25800.0
2014-03-25 12:15:00,31.52,31.54,31.51,31.53,20800.0,24.1179,24.1332,24.1102,24.1255,20800.0
2014-03-25 12:20:00,31.53,31.53,31.48,31.49,19600.0,24.1255,24.1255,24.0873,24.0949,19600.0
2014-03-25 12:25:00,31.49,31.49,31.45,31.48,15200.0,24.0949,24.0949,24.0643,24.0873,15200.0
2014-03-25 12:30:00,31.47,31.52,31.47,31.52,48000.0,24.0796,24.1179,24.0796,24.1179,48000.0
2014-03-25 12:35:00,31.52,31.53,31.5,31.52,19400.0,24.1179,24.1255,24.1026,24.1179,19400.0
2014-03-25 12:40:00,31.52,31.53,31.49,31.49,16400.0,24.1179,24.1255,24.0949,24.0949,16400.0
2014-03-25 12:45:00,31.49,31.52,31.49,31.52,15600.0,24.0949,24.1179,24.0949,24.1179,15600.0
2014-03-25 12:50:00,31.52,31.53,31.48,31.48,34800.0,24.1179,24.1255,24.0873,24.0873,34800.0
2014-03-25 12:55:00,31.49,31.49,31.46,31.46,25000.0,24.0949,24.0949,24.072,24.072,25000.0
2014-03-25 13:00:00,31.46,31.46,31.43,31.46,27400.0,24.072,24.072,24.049,24.072,27400.0
2014-03-25 13:05:00,31.46,31.46,31.44,31.46,22000.0,24.072,24.072,24.0567,24.072,22000.0
2014-03-25 13:10:00,31.46,31.46,31.43,31.43,20000.0,24.072,24.072,24.049,24.049,20000.0
2014-03-25 13:15:00,31.43,31.43,31.43,31.43,13000.0,24.049,24.049,24.049,24.049,13000.0
2014-03-25 13:20:00,31.43,31.5,31.43,31.48,39200.0,24.049,24.1026,24.049,24.0873,39200.0
2014-03-25 13:25:00,31.49,31.53,31.48,31.52,16600.0,24.0949,24.1255,24.0873,24.1179,16600.0
2014-03-25 13:30:00,31.52,31.54,31.52,31.52,12800.0,24.1179,24.1332,24.1179,24.1179,12800.0
2014-03-25 13:35:00,31.52,31.55,31.51,31.55,19600.0,24.1179,24.1408,24.1102,24.1408,19600.0
2014-03-25 13:40:00,31.55,31.55,31.53,31.54,19800.0,24.1408,24.1408,24.1255,24.1332,19800.0
2014-03-25 13:45:00,31.54,31.56,31.51,31.52,37800.0,24.1332,24.1485,24.1102,24.1179,37800.0
2014-03-25 13:50:00,31.52,31.52,31.49,31.49,14200.0,24.1179,24.1179,24.0949,24.0949,14200.0
2014-03-25 13:55:00,31.49,31.52,31.49,31.51,41800.0,24.0949,24.1179,24.0949,24.1102,41800.0
2014-03-25 14:00:00,31.51,31.54,31.51,31.53,41000.0,24.1102,24.1332,24.1102,24.1255,41000.0
2014-03-25 14:05:00,31.53,31.53,31.52,31.52,27200.0,24.1255,24.1255,24.1179,24.1179,27200.0
2014-03-25 14:10:00,31.52,31.55,31.52,31.53,39000.0,24.1179,24.1408,24.1179,24.1255,39000.0
2014-03-25 14:15:00,31.53,31.53,31.45,31.46,17000.0,24.1255,24.1255,24.0643,24.072,17000.0
2014-03-25 14:20:00,31.45,31.47,31.45,31.46,25200.0,24.0643,24.0796,24.0643,24.072,25200.0
2014-03-25 14:25:00,31.45,31.45,31.43,31.43,17200.0,24.0643,24.0643,24.049,24.049,17200.0
2014-03-25 14:30:00,31.43,31.45,31.43,31.44,11600.0,24.049,24.0643,24.049,24.0567,11600.0
2014-03-25 14:35:00,31.44,31.46,31.43,31.45,11800.0,24.0567,24.072,24.049,24.0643,11800.0
2014-03-25 14:40:00,31.45,31.48,31.45,31.48,30200.0,24.0643,24.0873,24.0643,24.0873,30200.0
2014-03-25 14:45:00,31.48,31.48,31.43,31.44,23800.0,24.0873,24.0873,24.049,24.0567,23800.0
2014-03-25 14:50:00,31.44,31.45,31.43,31.44,15400.0,24.0567,24.0643,24.049,24.0567,15400.0
2014-03-25 14:55:00,31.45,31.46,31.43,31.43,19400.0,24.0643,24.072,24.049,24.049,19400.0
2014-03-25 15:00:00,31.43,31.45,31.43,31.43,26000.0,24.049,24.0643,24.049,24.049,26000.0
2014-03-25 15:05:00,31.45,31.48,31.45,31.47,39600.0,24.0643,24.0873,24.0643,24.0796,39600.0
2014-03-25 15:10:00,31.48,31.5,31.47,31.5,33800.0,24.0873,24.1026,24.0796,24.1026,33800.0
2014-03-25 15:15:00,31.5,31.5,31.48,31.49,47800.0,24.1026,24.1026,24.0873,24.0949,47800.0
2014-03-25 15:20:00,31.49,31.5,31.47,31.49,46000.0,24.0949,24.1026,24.0796,24.0949,46000.0
2014-03-25 15:25:00,31.49,31.5,31.48,31.49,41800.0,24.0949,24.1026,24.0873,24.0949,41800.0
2014-03-25 15:30:00,31.49,31.5,31.47,31.49,74400.0,24.0949,24.1026,24.0796,24.0949,74400.0
2014-03-25 15:35:00,31.49,31.5,31.49,31.5,52200.0,24.0949,24.1026,24.0949,24.1026,52200.0
2014-03-25 15:40:00,31.5,31.53,31.5,31.52,106200.0,24.1026,24.1255,24.1026,24.1179,106200.0
2014-03-25 15:45:00,31.52,31.52,31.47,31.5,91200.0,24.1179,24.1179,24.0796,24.1026,91200.0
2014-03-25 15:50:00,31.5,31.51,31.49,31.51,144600.0,24.1026,24.1102,24.0949,24.1102,144600.0
2014-03-25 15:55:00,31.5,31.5,31.46,31.48,403000.0,24.1026,24.1026,24.072,24.0873,403000.0
2014-03-26 09:30:00,31.68,31.68,31.6,31.62,83800.0,24.2403,24.2403,24.1791,24.1944,83800.0
2014-03-26 09:35:00,31.62,31.71,31.59,31.71,18400.0,24.1944,24.2633,24.1714,24.2633,18400.0
2014-03-26 09:40:00,31.69,31.72,31.68,31.7,10400.0,24.248,24.2709,24.2403,24.2556,10400.0
2014-03-26 09:45:00,31.72,31.72,31.65,31.67,24600.0,24.2709,24.2709,24.2174,24.2327,24600.0
2014-03-26 09:50:00,31.68,31.68,31.61,31.65,21200.0,24.2403,24.2403,24.1868,24.2174,21200.0
2014-03-26 09:55:00,31.66,31.67,31.6,31.61,21200.0,24.225,24.2327,24.1791,24.1868,21200.0
2014-03-26 10:00:00,31.61,31.61,31.5,31.51,58200.0,24.1868,24.1868,24.1026,24.1102,58200.0
2014-03-26 10:05:00,31.5,31.53,31.48,31.52,44200.0,24.1026,24.1255,24.0873,24.1179,44200.0
2014-03-26 10:10:00,31.52,31.55,31.5,31.51,35600.0,24.1179,24.1408,24.1026,24.1102,35600.0
2014-03-26 10:15:00,31.51,31.53,31.46,31.46,30200.0,24.1102,24.1255,24.072,24.072,30200.0
2014-03-26 10:20:00,31.47,31.52,31.46,31.47,32000.0,24.0796,24.1179,24.072,24.0796,32000.0
2014-03-26 10:25:00,31.47,31.52,31.46,31.52,22800.0,24.0796,24.1179,24.072,24.1179,22800.0
2014-03-26 10:30:00,31.52,31.58,31.5,31.57,28600.0,24.1179,24.1638,24.1026,24.1561,28600.0
2014-03-26 10:35:00,31.57,31.58,31.53,31.56,29400.0,24.1561,24.1638,24.1255,24.1485,29400.0
2014-03-26 10:40:00,31.56,31.58,31.55,31.55,17200.0,24.1485,24.1638,24.1408,24.1408,17200.0
2014-03-26 10:45:00,31.55,31.57,31.54,31.55,25000.0,24.1408,24.1561,24.1332,24.1408,25000.0
2014-03-26 10:50:00,31.55,31.57,31.49,31.51,23400.0,24.1408,24.1561,24.0949,24.1102,23400.0
2014-03-26 10:55:00,31.52,31.55,31.51,31.54,12400.0,24.1179,24.1408,24.1102,24.1332,12400.0
2014-03-26 11:00:00,31.54,31.58,31.54,31.56,37000.0,24.1332,24.1638,24.1332,24.1485,37000.0
2014-03-26 11:05:00,31.56,31.58,31.56,31.58,25800.0,24.1485,24.1638,24.1485,24.1638,25800.0
2014-03-26 11:10:00,31.58,31.6,31.57,31.59,20200.0,24.1638,24.1791,24.1561,24.1714,20200.0
2014-03-26 11:15:00,31.59,31.6,31.56,31.59,21600.0,24.1714,24.1791,24.1485,24.1714,21600.0
2014-03-26 11:20:00,31.6,31.63,31.59,31.61,13600.0,24.1791,24.2021,24.1714,24.1868,13600.0
2014-03-26 11:25:00,31.61,31.64,31.58,31.58,11200.0,24.1868,24.2097,24.1638,24.1638,11200.0
2014-03-26 11:30:00,31.58,31.6,31.57,31.59,12400.0,24.1638,24.1791,24.1561,24.1714,12400.0
2014-03-26 11:35:00,31.6,31.63,31.6,31.61,14200.0,24.1791,24.2021,24.1791,24.1868,14200.0
2014-03-26 11:40:00,31.61,31.63,31.59,31.6,27200.0,24.1868,24.2021,24.1714,24.1791,27200.0
2014-03-26 11:45:00,31.6,31.62,31.58,31.6,23800.0,24.1791,24.1944,24.1638,24.1791,23800.0
2014-03-26 11:50:00,31.6,31.62,31.6,31.61,24800.0,24.1791,24.1944,24.1791,24.1868,24800.0
2014-03-26 11:55:00,31.61,31.65,31.61,31.64,18400.0,24.1868,24.2174,24.1868,24.2097,18400.0
2014-03-26 12:00:00,31.64,31.64,31.61,31.61,11800.0,24.2097,24.2097,24.1868,24.1868,11800.0
2014-03-26 12:05:00,31.61,31.61,31.57,31.6,26200.0,24.1868,24.1868,24.1561,24.1791,26200.0
2014-03-26 12:10:00,31.59,31.61,31.59,31.61,10400.0,24.1714,24.1868,24.1714,24.1868,10400.0
2014-03-26 12:15:00,31.61,31.61,31.6,31.6,11200.0,24.1868,24.1868,24.1791,24.1791,11200.0
2014-03-26 12:20:00,31.59,31.61,31.58,31.6,37000.0,24.1714,24.1868,24.1638,24.1791,37000.0
2014-03-26 12:25:00,31.59,31.59,31.57,31.59,11000.0,24.1714,24.1714,24.1561,24.1714,11000.0
2014-03-26 12:30:00,31.58,31.61,31.56,31.61,12800.0,24.1638,24.1868,24.1485,24.1868,12800.0
2014-03-26 12:35:00,31.61,31.62,31.58,31.6,15800.0,24.1868,24.1944,24.1638,24.1791,15800.0
2014-03-26 12:40:00,31.6,31.61,31.59,31.6,10800.0,24.1791,24.1868,24.1714,24.1791,10800.0
2014-03-26 12:45:00,31.6,31.63,31.6,31.63,24600.0,24.1791,24.2021,24.1791,24.2021,24600.0
2014-03-26 12:50:00,31.63,31.63,31.61,31.61,6200.0,24.2021,24.2021,24.1868,24.1868,6200.0
2014-03-26 12:55:00,31.61,31.63,31.61,31.63,14000.0,24.1868,24.2021,24.1868,24.2021,14000.0
2014-03-26 13:00:00,31.62,31.62,31.6,31.6,7800.0,24.1944,24.1944,24.1791,24.1791,7800.0
2014-03-26 13:05:00,31.6,31.63,31.59,31.62,31400.0,24.1791,24.2021,24.1714,24.1944,31400.0
2014-03-26 13:10:00,31.62,31.64,31.61,31.61,13800.0,24.1944,24.2097,24.1868,24.1868,13800.0
2014-03-26 13:15:00,31.61,31.61,31.59,31.59,10600.0,24.1868,24.1868,24.1714,24.1714,10600.0
2014-03-26 13:20:00,31.6,31.61,31.58,31.58,15600.0,24.1791,24.1868,24.1638,24.1638,15600.0
2014-03-26 13:25:00,31.57,31.57,31.52,31.52,22000.0,24.1561,24.1561,24.1179,24.1179,22000.0
2014-03-26 13:30:00,31.52,31.53,31.5,31.52,34000.0,24.1179,24.1255,24.1026,24.1179,34000.0
2014-03-26 13:35:00,31.51,31.55,31.5,31.54,25000.0,24.1102,24.1408,24.1026,24.1332,25000.0
2014-03-26 13:40:00,31.53,31.55,31.49,31.53,40200.0,24.1255,24.1408,24.0949,24.1255,40200.0
2014-03-26 13:45:00,31.53,31.53,31.5,31.53,30800.0,24.1255,24.1255,24.1026,24.1255,30800.0
2014-03-26 13:50:00,31.53,31.54,31.5,31.54,39400.0,24.1255,24.1332,24.1026,24.1332,39400.0
2014-03-26 13:55:00,31.54,31.61,31.54,31.6,39800.0,24.1332,24.1868,24.1332,24.1791,39800.0
2014-03-26 14:00:00,31.6,31.61,31.59,31.6,32600.0,24.1791,24.1868,24.1714,24.1791,32600.0
2014-03-26 14:05:00,31.6,31.62,31.58,31.61,32000.0,24.1791,24.1944,24.1638,24.1868,32000.0
2014-03-26 14:10:00,31.61,31.63,31.58,31.59,45600.0,24.1868,24.2021,24.1638,24.1714,45600.0
2014-03-26 14:15:00,31.58,31.61,31.56,31.59,58800.0,24.1638,24.1868,24.1485,24.1714,58800.0
2014-03-26 14:20:00,31.58,31.62,31.58,31.59,23400.0,24.1638,24.1944,24.1638,24.1714,23400.0
2014-03-26 14:25:00,31.59,31.61,31.58,31.6,27400.0,24.1714,24.1868,24.1638,24.1791,27400.0
2014-03-26 14:30:00,31.6,31.6,31.54,31.55,25400.0,24.1791,24.1791,24.1332,24.1408,25400.0
2014-03-26 14:35:00,31.55,31.55,31.53,31.53,18200.0,24.1408,24.1408,24.1255,24.1255,18200.0
2014-03-26 14:40:00,31.53,31.59,31.53,31.59,40000.0,24.1255,24.1714,24.1255,24.1714,40000.0
2014-03-26 14:45:00,31.59,31.61,31.57,31.59,31400.0,24.1714,24.1868,24.1561,24.1714,31400.0
2014-03-26 14:50:00,31.58,31.59,31.58,31.59,22200.0,24.1638,24.1714,24.1638,24.1714,22200.0
2014-03-26 14:55:00,31.59,31.61,31.57,31.58,40800.0,24.1714,24.1868,24.1561,24.1638,40800.0
2014-03-26 15:00:00,31.58,31.61,31.56,31.56,55800.0,24.1638,24.1868,24.1485,24.1485,55800.0
2014-03-26 15:05:00,31.56,31.57,31.55,31.55,40600.0,24.1485,24.1561,24.1408,24.1408,40600.0
2014-03-26 15:10:00,31.55,31.55,31.5,31.5,41600.0,24.1408,24.1408,24.1026,24.1026,41600.0
2014-03-26 15:15:00,31.51,31.53,31.46,31.46,98600.0,24.1102,24.1255,24.072,24.072,98600.0
2014-03-26 15:20:00,31.46,31.46,31.43,31.46,76200.0,24.072,24.072,24.049,24.072,76200.0
2014-03-26 15:25:00,31.46,31.47,31.44,31.46,59400.0,24.072,24.0796,24.0567,24.072,59400.0
2014-03-26 15:30:00,31.46,31.48,31.46,31.48,73800.0,24.072,24.0873,24.072,24.0873,73800.0
2014-03-26 15:35:00,31.49,31.49,31.45,31.46,66800.0,24.0949,24.0949,24.0643,24.072,66800.0
2014-03-26 15:40:00,31.46,31.46,31.43,31.45,107400.0,24.072,24.072,24.049,24.0643,107400.0
2014-03-26 15:45:00,31.46,31.47,31.37,31.37,269400.0,24.072,24.0796,24.0031,24.0031,269400.0
2014-03-26 15:50:00,31.38,31.39,31.37,31.38,162200.0,24.0108,24.0184,24.0031,24.0108,162200.0
2014-03-26 15:55:00,31.38,31.39,31.34,31.35,344800.0,24.0108,24.0184,23.9802,23.9878,344800.0
2014-03-27 09:30:00,31.33,31.36,31.3,31.36,52600.0,23.9725,23.9955,23.9496,23.9955,52600.0
2014-03-27 09:35:00,31.35,31.35,31.25,31.25,33800.0,23.9878,23.9878,23.9113,23.9113,33800.0
2014-03-27 09:40:00,31.25,31.26,31.18,31.18,32000.0,23.9113,23.9189,23.8577,23.8577,32000.0
2014-03-27 09:45:00,31.2,31.3,31.2,31.25,35200.0,23.873,23.9496,23.873,23.9113,35200.0
2014-03-27 09:50:00,31.25,31.25,31.21,31.24,11200.0,23.9113,23.9113,23.8807,23.9036,11200.0
2014-03-27 09:55:00,31.22,31.23,31.16,31.18,15000.0,23.8883,23.896,23.8424,23.8577,15000.0
2014-03-27 10:00:00,31.18,31.21,31.16,31.21,18800.0,23.8577,23.8807,23.8424,23.8807,18800.0
2014-03-27 10:05:00,31.22,31.3,31.2,31.3,21200.0,23.8883,23.9496,23.873,23.9496,21200.0
2014-03-27 10:10:00,31.3,31.3,31.18,31.2,20200.0,23.9496,23.9496,23.8577,23.873,20200.0
2014-03-27 10:15:00,31.2,31.28,31.2,31.28,9200.0,23.873,23.9342,23.873,23.9342,9200.0
2014-03-27 10:20:00,31.28,31.29,31.25,31.25,15400.0,23.9342,23.9419,23.9113,23.9113,15400.0
2014-03-27 10:25:00,31.25,31.28,31.23,31.25,14600.0,23.9113,23.9342,23.896,23.9113,14600.0
2014-03-27 10:30:00,31.26,31.3,31.25,31.28,13600.0,23.9189,23.9496,23.9113,23.9342,13600.0
2014-03-27 10:35:00,31.28,31.31,31.28,31.28,4200.0,23.9342,23.9572,23.9342,23.9342,4200.0
2014-03-27 10:40:00,31.28,31.3,31.25,31.25,17200.0,23.9342,23.9496,23.9113,23.9113,17200.0
2014-03-27 10:45:00,31.25,31.28,31.24,31.28,21200.0,23.9113,23.9342,23.9036,23.9342,21200.0
2014-03-27 10:50:00,31.26,31.27,31.18,31.19,24600.0,23.9189,23.9266,23.8577,23.8654,24600.0
2014-03-27 10:55:00,31.18,31.21,31.18,31.21,15400.0,23.8577,23.8807,23.8577,23.8807,15400.0
2014-03-27 11:00:00,31.22,31.25,31.2,31.21,9600.0,23.8883,23.9113,23.873,23.8807,9600.0
2014-03-27 11:05:00,31.21,31.24,31.18,31.2,18800.0,23.8807,23.9036,23.8577,23.873,18800.0
2014-03-27 11:10:00,31.2,31.21,31.18,31.18,7800.0,23.873,23.8807,23.8577,23.8577,7800.0
2014-03-27 11:15:00,31.2,31.24,31.2,31.24,13200.0,23.873,23.9036,23.873,23.9036,13200.0
2014-03-27 11:20:00,31.23,31.25,31.22,31.24,16400.0,23.896,23.9113,23.8883,23.9036,16400.0
2014-03-27 11:25:00,31.25,31.25,31.22,31.22,16800.0,23.9113,23.9113,23.8883,23.8883,16800.0
2014-03-27 11:30:00,31.22,31.22,31.17,31.18,31800.0,23.8883,23.8883,23.8501,23.8577,31800.0
2014-03-27 11:35:00,31.18,31.2,31.17,31.2,24000.0,23.8577,23.873,23.8501,23.873,24000.0
2014-03-27 11:40:00,31.2,31.2,31.16,31.16,20000.0,23.873,23.873,23.8424,23.8424,20000.0
2014-03-27 11:45:00,31.16,31.18,31.15,31.16,20600.0,23.8424,23.8577,23.8348,23.8424,20600.0
2014-03-27 11:50:00,31.15,31.15,31.11,31.11,31200.0,23.8348,23.8348,23.8042,23.8042,31200.0
2014-03-27 11:55:00,31.11,31.17,31.1,31.14,19200.0,23.8042,23.8501,23.7965,23.8271,19200.0
2014-03-27 12:00:00,31.14,31.15,31.11,31.13,15400.0,23.8271,23.8348,23.8042,23.8195,15400.0
2014-03-27 12:05:00,31.11,31.11,31.05,31.06,30800.0,23.8042,23.8042,23.7583,23.7659,30800.0
2014-03-27 12:10:00,31.06,31.11,31.06,31.11,20400.0,23.7659,23.8042,23.7659,23.8042,20400.0
2014-03-27 12:15:00,31.11,31.14,31.11,31.11,14200.0,23.8042,23.8271,23.8042,23.8042,14200.0
2014-03-27 12:20:00,31.11,31.15,31.11,31.13,26000.0,23.8042,23.8348,23.8042,23.8195,26000.0
2014-03-27 12:25:00,31.13,31.15,31.12,31.13,17800.0,23.8195,23.8348,23.8118,23.8195,17800.0
2014-03-27 12:30:00,31.13,31.15,31.1,31.11,18000.0,23.8195,23.8348,23.7965,23.8042,18000.0
2014-03-27 12:35:00,31.12,31.13,31.09,31.09,14400.0,23.8118,23.8195,23.7889,23.7889,14400.0
2014-03-27 12:40:00,31.09,31.1,31.08,31.1,13200.0,23.7889,23.7965,23.7812,23.7965,13200.0
2014-03-27 12:45:00,31.09,31.14,31.09,31.1,16000.0,23.7889,23.8271,23.7889,23.7965,16000.0
2014-03-27 12:50:00,31.09,31.1,31.08,31.09,12000.0,23.7889,23.7965,23.7812,23.7889,12000.0
2014-03-27 12:55:00,31.09,31.11,31.09,31.1,14000.0,23.7889,23.8042,23.7889,23.7965,14000.0
2014-03-27 13:00:00,31.1,31.15,31.09,31.13,23400.0,23.7965,23.8348,23.7889,23.8195,23400.0
2014-03-27 13:05:00,31.13,31.15,31.13,31.13,11400.0,23.8195,23.8348,23.8195,23.8195,11400.0
2014-03-27 13:10:00,31.13,31.16,31.11,31.15,20200.0,23.8195,23.8424,23.8042,23.8348,20200.0
2014-03-27 13:15:00,31.14,31.15,31.13,31.14,15200.0,23.8271,23.8348,23.8195,23.8271,15200.0
2014-03-27 13:20:00,31.14,31.17,31.13,31.17,14200.0,23.8271,23.8501,23.8195,23.8501,14200.0
2014-03-27 13:25:00,31.17,31.18,31.16,31.18,26600.0,23.8501,23.8577,23.8424,23.8577,26600.0
2014-03-27 13:30:00,31.18,31.18,31.13,31.13,16600.0,23.8577,23.8577,23.8195,23.8195,16600.0
2014-03-27 13:35:00,31.13,31.15,31.13,31.14,29800.0,23.8195,23.8348,23.8195,23.8271,29800.0
2014-03-27 13:40:00,31.14,31.16,31.14,31.14,25800.0,23.8271,23.8424,23.8271,23.8271,25800.0
2014-03-27 13:45:00,31.13,31.15,31.12,31.13,13200.0,23.8195,23.8348,23.8118,23.8195,13200.0
2014-03-27 13:50:00,31.13,31.16,31.13,31.15,25600.0,23.8195,23.8424,23.8195,23.8348,25600.0
2014-03-27 13:55:00,31.15,31.16,31.13,31.16,23000.0,23.8348,23.8424,23.8195,23.8424,23000.0
2014-03-27 14:00:00,31.15,31.16,31.13,31.14,28000.0,23.8348,23.8424,23.8195,23.8271,28000.0
2014-03-27 14:05:00,31.14,31.16,31.13,31.15,24400.0,23.8271,23.8424,23.8195,23.8348,24400.0
2014-03-27 14:10:00,31.16,31.18,31.16,31.18,28600.0,23.8424,23.8577,23.8424,23.8577,28600.0
2014-03-27 14:15:00,31.18,31.18,31.17,31.18,49600.0,23.8577,23.8577,23.8501,23.8577,49600.0
2014-03-27 14:20:00,31.18,31.18,31.17,31.18,38000.0,23.8577,23.8577,23.8501,23.8577,38000.0
2014-03-27 14:25:00,31.18,31.19,31.16,31.18,30600.0,23.8577,23.8654,23.8424,23.8577,30600.0
2014-03-27 14:30:00,31.18,31.2,31.16,31.16,50200.0,23.8577,23.873,23.8424,23.8424,50200.0
2014-03-27 14:35:00,31.16,31.17,31.12,31.12,42000.0,23.8424,23.8501,23.8118,23.8118,42000.0
2014-03-27 14:40:00,31.12,31.13,31.1,31.12,39600.0,23.8118,23.8195,23.7965,23.8118,39600.0
2014-03-27 14:45:00,31.12,31.16,31.1,31.16,17200.0,23.8118,23.8424,23.7965,23.8424,17200.0
2014-03-27 14:50:00,31.16,31.16,31.1,31.1,24600.0,23.8424,23.8424,23.7965,23.7965,24600.0
2014-03-27 14:55:00,31.11,31.15,31.11,31.13,23800.0,23.8042,23.8348,23.8042,23.8195,23800.0
2014-03-27 15:00:00,31.13,31.14,31.1,31.11,31800.0,23.8195,23.8271,23.7965,23.8042,31800.0
2014-03-27 15:05:00,31.1,31.13,31.09,31.12,33000.0,23.7965,23.8195,23.7889,23.8118,33000.0
2014-03-27 15:10:00,31.13,31.13,31.11,31.11,45200.0,23.8195,23.8195,23.8042,23.8042,45200.0
2014-03-27 15:15:00,31.11,31.16,31.09,31.1,86200.0,23.8042,23.8424,23.7889,23.7965,86200.0
2014-03-27 15:20:00,31.1,31.14,31.1,31.13,54200.0,23.7965,23.8271,23.7965,23.8195,54200.0
2014-03-27 15:25:00,31.14,31.16,31.13,31.13,52600.0,23.8271,23.8424,23.8195,23.8195,52600.0
2014-03-27 15:30:00,31.13,31.16,31.13,31.16,76800.0,23.8195,23.8424,23.8195,23.8424,76800.0
2014-03-27 15:35:00,31.16,31.17,31.14,31.15,56800.0,23.8424,23.8501,23.8271,23.8348,56800.0
2014-03-27 15:40:00,31.15,31.16,31.13,31.15,93600.0,23.8348,23.8424,23.8195,23.8348,93600.0
2014-03-27 15:45:00,31.14,31.14,31.12,31.14,80200.0,23.8271,23.8271,23.8118,23.8271,80200.0
2014-03-27 15:50:00,31.14,31.17,31.14,31.17,85200.0,23.8271,23.8501,23.8271,23.8501,85200.0
2014-03-27 15:55:00,31.17,31.17,31.12,31.14,176800.0,23.8501,23.8501,23.8118,23.8271,176800.0
2014-03-28 09:30:00,31.23,31.29,31.18,31.22,130600.0,23.896,23.9419,23.8577,23.8883,130600.0
2014-03-28 09:35:00,31.19,31.31,31.19,31.31,29200.0,23.8654,23.9572,23.8654,23.9572,29200.0
2014-03-28 09:40:00,31.29,31.32,31.2,31.3,85200.0,23.9419,23.9649,23.873,23.9496,85200.0
2014-03-28 09:45:00,31.33,31.33,31.27,31.3,40800.0,23.9725,23.9725,23.9266,23.9496,40800.0
2014-03-28 09:50:00,31.31,31.34,31.28,31.33,42200.0,23.9572,23.9802,23.9342,23.9725,42200.0
2014-03-28 09:55:00,31.32,31.48,31.31,31.48,41600.0,23.9649,24.0873,23.9572,24.0873,41600.0
2014-03-28 10:00:00,31.48,31.5,31.46,31.5,35800.0,24.0873,24.1026,24.072,24.1026,35800.0
2014-03-28 10:05:00,31.49,31.5,31.46,31.47,19000.0,24.0949,24.1026,24.072,24.0796,19000.0
2014-03-28 10:10:00,31.46,31.49,31.43,31.48,33000.0,24.072,24.0949,24.049,24.0873,33000.0
2014-03-28 10:15:00,31.47,31.48,31.47,31.47,17800.0,24.0796,24.0873,24.0796,24.0796,17800.0
2014-03-28 10:20:00,31.47,31.47,31.45,31.47,13400.0,24.0796,24.0796,24.0643,24.0796,13400.0
2014-03-28 10:25:00,31.46,31.47,31.44,31.46,21600.0,24.072,24.0796,24.0567,24.072,21600.0
2014-03-28 10:30:00,31.47,31.48,31.43,31.47,16400.0,24.0796,24.0873,24.049,24.0796,16400.0
2014-03-28 10:35:00,31.47,31.5,31.47,31.5,17800.0,24.0796,24.1026,24.0796,24.1026,17800.0
2014-03-28 10:40:00,31.5,31.54,31.5,31.5,21000.0,24.1026,24.1332,24.1026,24.1026,21000.0
2014-03-28 10:45:00,31.51,31.54,31.5,31.53,14000.0,24.1102,24.1332,24.1026,24.1255,14000.0
2014-03-28 10:50:00,31.53,31.58,31.53,31.56,46000.0,24.1255,24.1638,24.1255,24.1485,46000.0
2014-03-28 10:55:00,31.56,31.58,31.5,31.52,58800.0,24.1485,24.1638,24.1026,24.1179,58800.0
2014-03-28 11:00:00,31.52,31.53,31.46,31.5,20800.0,24.1179,24.1255,24.072,24.1026,20800.0
2014-03-28 11:05:00,31.5,31.5,31.46,31.47,18000.0,24.1026,24.1026,24.072,24.0796,18000.0
2014-03-28 11:10:00,31.47,31.48,31.43,31.45,19400.0,24.0796,24.0873,24.049,24.0643,19400.0
2014-03-28 11:15:00,31.45,31.45,31.42,31.43,14600.0,24.0643,24.0643,24.0414,24.049,14600.0
2014-03-28 11:20:00,31.43,31.45,31.39,31.39,14200.0,24.049,24.0643,24.0184,24.0184,14200.0
2014-03-28 11:25:00,31.4,31.4,31.36,31.37,18600.0,24.0261,24.0261,23.9955,24.0031,18600.0
2014-03-28 11:30:00,31.37,31.39,31.36,31.37,8400.0,24.0031,24.0184,23.9955,24.0031,8400.0
2014-03-28 11:35:00,31.38,31.4,31.36,31.4,10800.0,24.0108,24.0261,23.9955,24.0261,10800.0
2014-03-28 11:40:00,31.39,31.4,31.39,31.39,7600.0,24.0184,24.0261,24.0184,24.0184,7600.0
2014-03-28 11:45:00,31.39,31.39,31.33,31.34,20600.0,24.0184,24.0184,23.9725,23.9802,20600.0
2014-03-28 11:50:00,31.34,31.35,31.32,31.35,8600.0,23.9802,23.9878,23.9649,23.9878,8600.0
2014-03-28 11:55:00,31.34,31.37,31.34,31.37,9200.0,23.9802,24.0031,23.9802,24.0031,9200.0
2014-03-28 12:00:00,31.38,31.39,31.35,31.35,6000.0,24.0108,24.0184,23.9878,23.9878,6000.0
2014-03-28 12:05:00,31.35,31.4,31.35,31.39,13000.0,23.9878,24.0261,23.9878,24.0184,13000.0
2014-03-28 12:10:00,31.4,31.41,31.39,31.4,7200.0,24.0261,24.0337,24.0184,24.0261,7200.0
2014-03-28 12:15:00,31.4,31.4,31.39,31.39,6600.0,24.0261,24.0261,24.0184,24.0184,6600.0
2014-03-28 12:20:00,31.4,31.41,31.37,31.4,13400.0,24.0261,24.0337,24.0031,24.0261,13400.0
2014-03-28 12:25:00,31.39,31.4,31.36,31.37,7400.0,24.0184,24.0261,23.9955,24.0031,7400.0
2014-03-28 12:30:00,31.36,31.37,31.34,31.36,11000.0,23.9955,24.0031,23.9802,23.9955,11000.0
2014-03-28 12:35:00,31.36,31.37,31.33,31.34,7800.0,23.9955,24.0031,23.9725,23.9802,7800.0
2014-03-28 12:40:00,31.34,31.34,31.32,31.34,10400.0,23.9802,23.9802,23.9649,23.9802,10400.0
2014-03-28 12:45:00,31.35,31.35,31.33,31.33,9400.0,23.9878,23.9878,23.9725,23.9725,9400.0
2014-03-28 12:50:00,31.33,31.33,31.3,31.31,11400.0,23.9725,23.9725,23.9496,23.9572,11400.0
2014-03-28 12:55:00,31.31,31.33,31.29,31.3,6800.0,23.9572,23.9725,23.9419,23.9496,6800.0
2014-03-28 13:00:00,31.31,31.31,31.28,31.28,13600.0,23.9572,23.9572,23.9342,23.9342,13600.0
2014-03-28 13:05:00,31.28,31.28,31.26,31.27,16800.0,23.9342,23.9342,23.9189,23.9266,16800.0
2014-03-28 13:10:00,31.26,31.26,31.23,31.24,12600.0,23.9189,23.9189,23.896,23.9036,12600.0
2014-03-28 13:15:00,31.24,31.24,31.23,31.24,6800.0,23.9036,23.9036,23.896,23.9036,6800.0
2014-03-28 13:20:00,31.24,31.27,31.23,31.27,10000.0,23.9036,23.9266,23.896,23.9266,10000.0
2014-03-28 13:25:00,31.27,31.28,31.25,31.25,16400.0,23.9266,23.9342,23.9113,23.9113,16400.0
2014-03-28 13:30:00,31.27,31.27,31.24,31.26,9200.0,23.9266,23.9266,23.9036,23.9189,9200.0
2014-03-28 13:35:00,31.25,31.28,31.25,31.27,8800.0,23.9113,23.9342,23.9113,23.9266,8800.0
2014-03-28 13:40:00,31.26,31.29,31.26,31.28,7000.0,23.9189,23.9419,23.9189,23.9342,7000.0
2014-03-28 13:45:00,31.28,31.28,31.25,31.28,14000.0,23.9342,23.9342,23.9113,23.9342,14000.0
2014-03-28 13:50:00,31.29,31.29,31.26,31.27,10400.0,23.9419,23.9419,23.9189,23.9266,10400.0
2014-03-28 13:55:00,31.26,31.27,31.25,31.27,14800.0,23.9189,23.9266,23.9113,23.9266,14800.0
2014-03-28 14:00:00,31.27,31.27,31.25,31.25,12200.0,23.9266,23.9266,23.9113,23.9113,12200.0
2014-03-28 14:05:00,31.25,31.25,31.24,31.25,29200.0,23.9113,23.9113,23.9036,23.9113,29200.0
2014-03-28 14:10:00,31.25,31.25,31.24,31.25,21200.0,23.9113,23.9113,23.9036,23.9113,21200.0
2014-03-28 14:15:00,31.24,31.24,31.21,31.21,31600.0,23.9036,23.9036,23.8807,23.8807,31600.0
2014-03-28 14:20:00,31.21,31.25,31.21,31.25,26200.0,23.8807,23.9113,23.8807,23.9113,26200.0
2014-03-28 14:25:00,31.25,31.29,31.25,31.29,21400.0,23.9113,23.9419,23.9113,23.9419,21400.0
2014-03-28 14:30:00,31.29,31.29,31.27,31.29,12200.0,23.9419,23.9419,23.9266,23.9419,12200.0
2014-03-28 14:35:00,31.3,31.3,31.25,31.25,20400.0,23.9496,23.9496,23.9113,23.9113,20400.0
2014-03-28 14:40:00,31.25,31.25,31.22,31.23,39600.0,23.9113,23.9113,23.8883,23.896,39600.0
2014-03-28 14:45:00,31.22,31.25,31.22,31.25,37200.0,23.8883,23.9113,23.8883,23.9113,37200.0
2014-03-28 14:50:00,31.25,31.29,31.25,31.28,30800.0,23.9113,23.9419,23.9113,23.9342,30800.0
2014-03-28 14:55:00,31.28,31.29,31.25,31.28,32200.0,23.9342,23.9419,23.9113,23.9342,32200.0
2014-03-28 15:00:00,31.28,31.3,31.27,31.28,30000.0,23.9342,23.9496,23.9266,23.9342,30000.0
2014-03-28 15:05:00,31.27,31.27,31.25,31.27,20400.0,23.9266,23.9266,23.9113,23.9266,20400.0
2014-03-28 15:10:00,31.27,31.29,31.25,31.27,27600.0,23.9266,23.9419,23.9113,23.9266,27600.0
2014-03-28 15:15:00,31.27,31.29,31.26,31.28,40000.0,23.9266,23.9419,23.9189,23.9342,40000.0
2014-03-28 15:20:00,31.28,31.3,31.27,31.28,30000.0,23.9342,23.9496,23.9266,23.9342,30000.0
2014-03-28 15:25:00,31.28,31.29,31.27,31.29,53600.0,23.9342,23.9419,23.9266,23.9419,53600.0
2014-03-28 15:30:00,31.29,31.32,31.28,31.31,72200.0,23.9419,23.9649,23.9342,23.9572,72200.0
2014-03-28 15:35:00,31.32,31.32,31.28,31.29,46600.0,23.9649,23.9649,23.9342,23.9419,46600.0
2014-03-28 15:40:00,31.28,31.29,31.28,31.28,28600.0,23.9342,23.9419,23.9342,23.9342,28600.0
2014-03-28 15:45:00,31.29,31.31,31.27,31.29,76600.0,23.9419,23.9572,23.9266,23.9419,76600.0
2014-03-28 15:50:00,31.29,31.3,31.28,31.29,52400.0,23.9419,23.9496,23.9342,23.9419,52400.0
2014-03-28 15:55:00,31.29,31.33,31.28,31.33,135800.0,23.9419,23.9725,23.9342,23.9725,135800.0
2014-03-31 09:30:00,31.53,31.55,31.46,31.47,69200.0,24.1255,24.1408,24.072,24.0796,69200.0
2014-03-31 09:35:00,31.51,31.57,31.51,31.54,23400.0,24.1102,24.1561,24.1102,24.1332,23400.0
2014-03-31 09:40:00,31.53,31.54,31.49,31.5,46600.0,24.1255,24.1332,24.0949,24.1026,46600.0
2014-03-31 09:45:00,31.5,31.55,31.49,31.49,16400.0,24.1026,24.1408,24.0949,24.0949,16400.0
2014-03-31 09:50:00,31.5,31.57,31.48,31.49,51000.0,24.1026,24.1561,24.0873,24.0949,51000.0
2014-03-31 09:55:00,31.5,31.56,31.5,31.52,29800.0,24.1026,24.1485,24.1026,24.1179,29800.0
2014-03-31 10:00:00,31.54,31.56,31.52,31.53,12800.0,24.1332,24.1485,24.1179,24.1255,12800.0
2014-03-31 10:05:00,31.52,31.53,31.48,31.48,14400.0,24.1179,24.1255,24.0873,24.0873,14400.0
2014-03-31 10:10:00,31.48,31.54,31.48,31.51,25000.0,24.0873,24.1332,24.0873,24.1102,25000.0
2014-03-31 10:15:00,31.5,31.54,31.5,31.52,11600.0,24.1026,24.1332,24.1026,24.1179,11600.0
2014-03-31 10:20:00,31.52,31.54,31.5,31.52,6000.0,24.1179,24.1332,24.1026,24.1179,6000.0
2014-03-31 10:25:00,31.51,31.52,31.49,31.49,22800.0,24.1102,24.1179,24.0949,24.0949,22800.0
2014-03-31 10:30:00,31.5,31.53,31.5,31.53,11200.0,24.1026,24.1255,24.1026,24.1255,11200.0
2014-03-31 10:35:00,31.52,31.53,31.5,31.51,7200.0,24.1179,24.1255,24.1026,24.1102,7200.0
2014-03-31 10:40:00,31.52,31.58,31.52,31.55,11400.0,24.1179,24.1638,24.1179,24.1408,11400.0
2014-03-31 10:45:00,31.54,31.57,31.54,31.57,12200.0,24.1332,24.1561,24.1332,24.1561,12200.0
2014-03-31 10:50:00,31.57,31.57,31.55,31.55,9400.0,24.1561,24.1561,24.1408,24.1408,9400.0
2014-03-31 10:55:00,31.54,31.54,31.5,31.53,9600.0,24.1332,24.1332,24.1026,24.1255,9600.0
2014-03-31 11:00:00,31.54,31.55,31.53,31.54,16200.0,24.1332,24.1408,24.1255,24.1332,16200.0
2014-03-31 11:05:00,31.54,31.55,31.51,31.54,16400.0,24.1332,24.1408,24.1102,24.1332,16400.0
2014-03-31 11:10:00,31.54,31.54,31.5,31.5,24800.0,24.1332,24.1332,24.1026,24.1026,24800.0
2014-03-31 11:15:00,31.51,31.51,31.48,31.49,14000.0,24.1102,24.1102,24.0873,24.0949,14000.0
2014-03-31 11:20:00,31.49,31.49,31.43,31.43,26000.0,24.0949,24.0949,24.049,24.049,26000.0
2014-03-31 11:25:00,31.43,31.46,31.42,31.46,14200.0,24.049,24.072,24.0414,24.072,14200.0
2014-03-31 11:30:00,31.47,31.48,31.45,31.45,10200.0,24.0796,24.0873,24.0643,24.0643,10200.0
2014-03-31 11:35:00,31.45,31.45,31.4,31.42,34600.0,24.0643,24.0643,24.0261,24.0414,34600.0
2014-03-31 11:40:00,31.42,31.43,31.4,31.43,18200.0,24.0414,24.049,24.0261,24.049,18200.0
2014-03-31 11:45:00,31.43,31.44,31.4,31.43,11000.0,24.049,24.0567,24.0261,24.049,11000.0
2014-03-31 11:50:00,31.43,31.47,31.43,31.43,21200.0,24.049,24.0796,24.049,24.049,21200.0
2014-03-31 11:55:00,31.43,31.45,31.42,31.42,7400.0,24.049,24.0643,24.0414,24.0414,7400.0
2014-03-31 12:00:00,31.42,31.47,31.42,31.46,20800.0,24.0414,24.0796,24.0414,24.072,20800.0
2014-03-31 12:05:00,31.45,31.48,31.44,31.47,18200.0,24.0643,24.0873,24.0567,24.0796,18200.0
2014-03-31 12:10:00,31.48,31.5,31.44,31.46,16200.0,24.0873,24.1026,24.0567,24.072,16200.0
2014-03-31 12:15:00,31.47,31.5,31.47,31.49,10400.0,24.0796,24.1026,24.0796,24.0949,10400.0
2014-03-31 12:20:00,31.48,31.52,31.48,31.48,21200.0,24.0873,24.1179,24.0873,24.0873,21200.0
2014-03-31 12:25:00,31.48,31.48,31.47,31.48,16200.0,24.0873,24.0873,24.0796,24.0873,16200.0
2014-03-31 12:30:00,31.48,31.5,31.47,31.47,38400.0,24.0873,24.1026,24.0796,24.0796,38400.0
2014-03-31 12:35:00,31.47,31.5,31.46,31.48,35200.0,24.0796,24.1026,24.072,24.0873,35200.0
2014-03-31 12:40:00,31.48,31.5,31.47,31.5,14000.0,24.0873,24.1026,24.0796,24.1026,14000.0
2014-03-31 12:45:00,31.5,31.54,31.5,31.53,8800.0,24.1026,24.1332,24.1026,24.1255,8800.0
2014-03-31 12:50:00,31.54,31.55,31.53,31.55,5200.0,24.1332,24.1408,24.1255,24.1408,5200.0
2014-03-31 12:55:00,31.55,31.58,31.55,31.58,9200.0,24.1408,24.1638,24.1408,24.1638,9200.0
2014-03-31 13:00:00,31.58,31.59,31.54,31.55,35000.0,24.1638,24.1714,24.1332,24.1408,35000.0
2014-03-31 13:05:00,31.55,31.56,31.55,31.55,12000.0,24.1408,24.1485,24.1408,24.1408,12000.0
2014-03-31 13:10:00,31.55,31.56,31.53,31.53,13400.0,24.1408,24.1485,24.1255,24.1255,13400.0
2014-03-31 13:15:00,31.53,31.54,31.51,31.51,23000.0,24.1255,24.1332,24.1102,24.1102,23000.0
2014-03-31 13:20:00,31.52,31.52,31.5,31.52,26400.0,24.1179,24.1179,24.1026,24.1179,26400.0
2014-03-31 13:25:00,31.52,31.54,31.51,31.53,29000.0,24.1179,24.1332,24.1102,24.1255,29000.0
2014-03-31 13:30:00,31.53,31.53,31.5,31.5,24800.0,24.1255,24.1255,24.1026,24.1026,24800.0
2014-03-31 13:35:00,31.5,31.5,31.49,31.5,6800.0,24.1026,24.1026,24.0949,24.1026,6800.0
2014-03-31 13:40:00,31.5,31.5,31.5,31.5,15000.0,24.1026,24.1026,24.1026,24.1026,15000.0
2014-03-31 13:45:00,31.5,31.5,31.49,31.5,25200.0,24.1026,24.1026,24.0949,24.1026,25200.0
2014-03-31 13:50:00,31.5,31.53,31.48,31.53,15000.0,24.1026,24.1255,24.0873,24.1255,15000.0
2014-03-31 13:55:00,31.52,31.53,31.5,31.5,8600.0,24.1179,24.1255,24.1026,24.1026,8600.0
2014-03-31 14:00:00,31.52,31.54,31.52,31.53,6800.0,24.1179,24.1332,24.1179,24.1255,6800.0
2014-03-31 14:05:00,31.53,31.56,31.53,31.54,22800.0,24.1255,24.1485,24.1255,24.1332,22800.0
2014-03-31 14:10:00,31.54,31.55,31.52,31.52,21200.0,24.1332,24.1408,24.1179,24.1179,21200.0
2014-03-31 14:15:00,31.52,31.52,31.49,31.49,28000.0,24.1179,24.1179,24.0949,24.0949,28000.0
2014-03-31 14:20:00,31.49,31.5,31.48,31.49,19800.0,24.0949,24.1026,24.0873,24.0949,19800.0
2014-03-31 14:25:00,31.49,31.5,31.48,31.5,21800.0,24.0949,24.1026,24.0873,24.1026,21800.0
2014-03-31 14:30:00,31.5,31.53,31.5,31.53,22200.0,24.1026,24.1255,24.1026,24.1255,22200.0
2014-03-31 14:35:00,31.54,31.58,31.54,31.57,49800.0,24.1332,24.1638,24.1332,24.1561,49800.0
2014-03-31 14:40:00,31.58,31.58,31.57,31.58,54200.0,24.1638,24.1638,24.1561,24.1638,54200.0
2014-03-31 14:45:00,31.58,31.59,31.58,31.59,18200.0,24.1638,24.1714,24.1638,24.1714,18200.0
2014-03-31 14:50:00,31.59,31.61,31.58,31.61,20400.0,24.1714,24.1868,24.1638,24.1868,20400.0
2014-03-31 14:55:00,31.61,31.61,31.59,31.59,35600.0,24.1868,24.1868,24.1714,24.1714,35600.0
2014-03-31 15:00:00,31.59,31.59,31.57,31.57,13200.0,24.1714,24.1714,24.1561,24.1561,13200.0
2014-03-31 15:05:00,31.57,31.58,31.56,31.56,11400.0,24.1561,24.1638,24.1485,24.1485,11400.0
2014-03-31 15:10:00,31.57,31.58,31.56,31.56,16200.0,24.1561,24.1638,24.1485,24.1485,16200.0
2014-03-31 15:15:00,31.56,31.56,31.53,31.54,36200.0,24.1485,24.1485,24.1255,24.1332,36200.0
2014-03-31 15:20:00,31.54,31.55,31.53,31.53,37000.0,24.1332,24.1408,24.1255,24.1255,37000.0
2014-03-31 15:25:00,31.53,31.55,31.53,31.54,37600.0,24.1255,24.1408,24.1255,24.1332,37600.0
2014-03-31 15:30:00,31.55,31.58,31.54,31.57,41200.0,24.1408,24.1638,24.1332,24.1561,41200.0
2014-03-31 15:35:00,31.57,31.59,31.56,31.58,72000.0,24.1561,24.1714,24.1485,24.1638,72000.0
2014-03-31 15:40:00,31.58,31.6,31.57,31.58,58200.0,24.1638,24.1791,24.1561,24.1638,58200.0
2014-03-31 15:45:00,31.58,31.6,31.55,31.56,98400.0,24.1638,24.1791,24.1408,24.1485,98400.0
2014-03-31 15:50:00,31.55,31.57,31.53,31.54,119200.0,24.1408,24.1561,24.1255,24.1332,119200.0
2014-03-31 15:55:00,31.54,31.54,31.5,31.53,487600.0,24.1332,24.1332,24.1026,24.1255,487600.0
2014-04-01 09:30:00,31.74,31.77,31.68,31.75,75000.0,24.2862,24.3092,24.2403,24.2939,75000.0
2014-04-01 09:35:00,31.75,31.81,31.75,31.75,31200.0,24.2939,24.3398,24.2939,24.2939,31200.0
2014-04-01 09:40:00,31.77,31.79,31.73,31.78,26800.0,24.3092,24.3245,24.2786,24.3168,26800.0
2014-04-01 09:45:00,31.75,31.75,31.63,31.68,23400.0,24.2939,24.2939,24.2021,24.2403,23400.0
2014-04-01 09:50:00,31.68,31.71,31.65,31.71,17400.0,24.2403,24.2633,24.2174,24.2633,17400.0
2014-04-01 09:55:00,31.7,31.71,31.66,31.66,24800.0,24.2556,24.2633,24.225,24.225,24800.0
2014-04-01 10:00:00,31.67,31.68,31.6,31.63,21200.0,24.2327,24.2403,24.1791,24.2021,21200.0
2014-04-01 10:05:00,31.65,31.67,31.64,31.64,17200.0,24.2174,24.2327,24.2097,24.2097,17200.0
2014-04-01 10:10:00,31.63,31.65,31.62,31.64,40400.0,24.2021,24.2174,24.1944,24.2097,40400.0
2014-04-01 10:15:00,31.64,31.68,31.62,31.66,30400.0,24.2097,24.2403,24.1944,24.225,30400.0
2014-04-01 10:20:00,31.66,31.71,31.66,31.7,16800.0,24.225,24.2633,24.225,24.2556,16800.0
2014-04-01 10:25:00,31.71,31.72,31.69,31.71,15600.0,24.2633,24.2709,24.248,24.2633,15600.0
2014-04-01 10:30:00,31.72,31.72,31.68,31.68,9400.0,24.2709,24.2709,24.2403,24.2403,9400.0
2014-04-01 10:35:00,31.67,31.67,31.65,31.65,21600.0,24.2327,24.2327,24.2174,24.2174,21600.0
2014-04-01 10:40:00,31.65,31.68,31.63,31.66,16200.0,24.2174,24.2403,24.2021,24.225,16200.0
2014-04-01 10:45:00,31.65,31.65,31.63,31.63,15400.0,24.2174,24.2174,24.2021,24.2021,15400.0
2014-04-01 10:50:00,31.63,31.64,31.59,31.59,27200.0,24.2021,24.2097,24.1714,24.1714,27200.0
2014-04-01 10:55:00,31.6,31.65,31.6,31.64,20000.0,24.1791,24.2174,24.1791,24.2097,20000.0
2014-04-01 11:00:00,31.64,31.68,31.61,31.65,62400.0,24.2097,24.2403,24.1868,24.2174,62400.0
2014-04-01 11:05:00,31.66,31.66,31.61,31.64,23600.0,24.225,24.225,24.1868,24.2097,23600.0
2014-04-01 11:10:00,31.65,31.65,31.62,31.62,11000.0,24.2174,24.2174,24.1944,24.1944,11000.0
2014-04-01 11:15:00,31.62,31.62,31.59,31.61,18000.0,24.1944,24.1944,24.1714,24.1868,18000.0
2014-04-01 11:20:00,31.61,31.61,31.6,31.61,12400.0,24.1868,24.1868,24.1791,24.1868,12400.0
2014-04-01 11:25:00,31.61,31.63,31.6,31.61,26000.0,24.1868,24.2021,24.1791,24.1868,26000.0
2014-04-01 11:30:00,31.61,31.61,31.6,31.61,13400.0,24.1868,24.1868,24.1791,24.1868,13400.0
2014-04-01 11:35:00,31.61,31.63,31.6,31.61,9800.0,24.1868,24.2021,24.1791,24.1868,9800.0
2014-04-01 11:40:00,31.61,31.62,31.61,31.62,10200.0,24.1868,24.1944,24.1868,24.1944,10200.0
2014-04-01 11:45:00,31.62,31.62,31.6,31.61,67600.0,24.1944,24.1944,24.1791,24.1868,67600.0
2014-04-01 11:50:00,31.61,31.61,31.6,31.6,28400.0,24.1868,24.1868,24.1791,24.1791,28400.0
2014-04-01 11:55:00,31.6,31.6,31.55,31.55,15000.0,24.1791,24.1791,24.1408,24.1408,15000.0
2014-04-01 12:00:00,31.54,31.55,31.5,31.52,23600.0,24.1332,24.1408,24.1026,24.1179,23600.0
2014-04-01 12:05:00,31.52,31.54,31.5,31.54,13000.0,24.1179,24.1332,24.1026,24.1332,13000.0
2014-04-01 12:10:00,31.54,31.54,31.53,31.53,13800.0,24.1332,24.1332,24.1255,24.1255,13800.0
2014-04-01 12:15:00,31.53,31.57,31.53,31.57,23200.0,24.1255,24.1561,24.1255,24.1561,23200.0
2014-04-01 12:20:00,31.57,31.58,31.56,31.57,22000.0,24.1561,24.1638,24.1485,24.1561,22000.0
2014-04-01 12:25:00,31.57,31.59,31.56,31.58,13600.0,24.1561,24.1714,24.1485,24.1638,13600.0
2014-04-01 12:30:00,31.59,31.6,31.58,31.58,16600.0,24.1714,24.1791,24.1638,24.1638,16600.0
2014-04-01 12:35:00,31.58,31.6,31.57,31.59,32800.0,24.1638,24.1791,24.1561,24.1714,32800.0
2014-04-01 12:40:00,31.6,31.61,31.58,31.61,26400.0,24.1791,24.1868,24.1638,24.1868,26400.0
2014-04-01 12:45:00,31.6,31.62,31.59,31.62,34800.0,24.1791,24.1944,24.1714,24.1944,34800.0
2014-04-01 12:50:00,31.62,31.63,31.6,31.6,17800.0,24.1944,24.2021,24.1791,24.1791,17800.0
2014-04-01 12:55:00,31.61,31.64,31.6,31.63,24800.0,24.1868,24.2097,24.1791,24.2021,24800.0
2014-04-01 13:00:00,31.63,31.63,31.59,31.61,24000.0,24.2021,24.2021,24.1714,24.1868,24000.0
2014-04-01 13:05:00,31.61,31.61,31.58,31.59,50400.0,24.1868,24.1868,24.1638,24.1714,50400.0
2014-04-01 13:10:00,31.59,31.61,31.59,31.61,10600.0,24.1714,24.1868,24.1714,24.1868,10600.0
2014-04-01 13:15:00,31.61,31.64,31.61,31.63,20400.0,24.1868,24.2097,24.1868,24.2021,20400.0
2014-04-01 13:20:00,31.64,31.67,31.63,31.67,36000.0,24.2097,24.2327,24.2021,24.2327,36000.0
2014-04-01 13:25:00,31.67,31.67,31.66,31.67,6000.0,24.2327,24.2327,24.225,24.2327,6000.0
2014-04-01 13:30:00,31.67,31.69,31.67,31.68,32000.0,24.2327,24.248,24.2327,24.2403,32000.0
2014-04-01 13:35:00,31.68,31.7,31.68,31.7,18400.0,24.2403,24.2556,24.2403,24.2556,18400.0
2014-04-01 13:40:00,31.7,31.74,31.7,31.73,18600.0,24.2556,24.2862,24.2556,24.2786,18600.0
2014-04-01 13:45:00,31.73,31.74,31.72,31.74,19400.0,24.2786,24.2862,24.2709,24.2862,19400.0
2014-04-01 13:50:00,31.73,31.75,31.71,31.74,13000.0,24.2786,24.2939,24.2633,24.2862,13000.0
2014-04-01 13:55:00,31.75,31.75,31.72,31.73,24800.0,24.2939,24.2939,24.2709,24.2786,24800.0
2014-04-01 14:00:00,31.73,31.74,31.73,31.74,13000.0,24.2786,24.2862,24.2786,24.2862,13000.0
2014-04-01 14:05:00,31.73,31.75,31.71,31.71,38600.0,24.2786,24.2939,24.2633,24.2633,38600.0
2014-04-01 14:10:00,31.71,31.72,31.69,31.7,33600.0,24.2633,24.2709,24.248,24.2556,33600.0
2014-04-01 14:15:00,31.69,31.7,31.67,31.67,35400.0,24.248,24.2556,24.2327,24.2327,35400.0
2014-04-01 14:20:00,31.67,31.68,31.66,31.67,14400.0,24.2327,24.2403,24.225,24.2327,14400.0
2014-04-01 14:25:00,31.67,31.7,31.67,31.68,37200.0,24.2327,24.2556,24.2327,24.2403,37200.0
2014-04-01 14:30:00,31.68,31.7,31.68,31.69,17800.0,24.2403,24.2556,24.2403,24.248,17800.0
2014-04-01 14:35:00,31.69,31.71,31.68,31.69,28800.0,24.248,24.2633,24.2403,24.248,28800.0
2014-04-01 14:40:00,31.7,31.7,31.68,31.7,24600.0,24.2556,24.2556,24.2403,24.2556,24600.0
2014-04-01 14:45:00,31.7,31.71,31.69,31.71,22600.0,24.2556,24.2633,24.248,24.2633,22600.0
2014-04-01 14:50:00,31.7,31.74,31.7,31.74,29600.0,24.2556,24.2862,24.2556,24.2862,29600.0
2014-04-01 14:55:00,31.73,31.75,31.73,31.75,29200.0,24.2786,24.2939,24.2786,24.2939,29200.0
2014-04-01 15:00:00,31.75,31.75,31.73,31.73,26800.0,24.2939,24.2939,24.2786,24.2786,26800.0
2014-04-01 15:05:00,31.74,31.74,31.71,31.72,38400.0,24.2862,24.2862,24.2633,24.2709,38400.0
2014-04-01 15:10:00,31.72,31.72,31.69,31.7,59000.0,24.2709,24.2709,24.248,24.2556,59000.0
2014-04-01 15:15:00,31.7,31.71,31.68,31.7,49600.0,24.2556,24.2633,24.2403,24.2556,49600.0
2014-04-01 15:20:00,31.7,31.71,31.68,31.69,76600.0,24.2556,24.2633,24.2403,24.248,76600.0
2014-04-01 15:25:00,31.7,31.72,31.68,31.71,145400.0,24.2556,24.2709,24.2403,24.2633,145400.0
2014-04-01 15:30:00,31.71,31.71,31.65,31.65,80000.0,24.2633,24.2633,24.2174,24.2174,80000.0
2014-04-01 15:35:00,31.65,31.67,31.64,31.65,90800.0,24.2174,24.2327,24.2097,24.2174,90800.0
2014-04-01 15:40:00,31.66,31.67,31.63,31.63,85000.0,24.225,24.2327,24.2021,24.2021,85000.0
2014-04-01 15:45:00,31.63,31.67,31.63,31.65,212800.0,24.2021,24.2327,24.2021,24.2174,212800.0
2014-04-01 15:50:00,31.65,31.67,31.65,31.66,127800.0,24.2174,24.2327,24.2174,24.225,127800.0
2014-04-01 15:55:00,31.66,31.67,31.64,31.66,218200.0,24.225,24.2327,24.2097,24.225,218200.0
2014-04-02 09:30:00,31.52,31.63,31.47,31.58,136400.0,24.1179,24.2021,24.0796,24.1638,136400.0
2014-04-02 09:35:00,31.57,31.64,31.55,31.61,24200.0,24.1561,24.2097,24.1408,24.1868,24200.0
2014-04-02 09:40:00,31.61,31.65,31.61,31.63,54800.0,24.1868,24.2174,24.1868,24.2021,54800.0
2014-04-02 09:45:00,31.64,31.64,31.61,31.62,18200.0,24.2097,24.2097,24.1868,24.1944,18200.0
2014-04-02 09:50:00,31.63,31.7,31.61,31.68,34800.0,24.2021,24.2556,24.1868,24.2403,34800.0
2014-04-02 09:55:00,31.68,31.72,31.68,31.71,26000.0,24.2403,24.2709,24.2403,24.2633,26000.0
2014-04-02 10:00:00,31.72,31.79,31.72,31.79,37000.0,24.2709,24.3245,24.2709,24.3245,37000.0
2014-04-02 10:05:00,31.78,31.81,31.77,31.79,18000.0,24.3168,24.3398,24.3092,24.3245,18000.0
2014-04-02 10:10:00,31.8,31.81,31.78,31.8,20600.0,24.3321,24.3398,24.3168,24.3321,20600.0
2014-04-02 10:15:00,31.79,31.79,31.77,31.78,15000.0,24.3245,24.3245,24.3092,24.3168,15000.0
2014-04-02 10:20:00,31.77,31.8,31.77,31.78,19200.0,24.3092,24.3321,24.3092,24.3168,19200.0
2014-04-02 10:25:00,31.78,31.81,31.78,31.81,18000.0,24.3168,24.3398,24.3168,24.3398,18000.0
2014-04-02 10:30:00,31.81,31.86,31.8,31.86,34400.0,24.3398,24.378,24.3321,24.378,34400.0
2014-04-02 10:35:00,31.86,31.9,31.86,31.89,24400.0,24.378,24.4086,24.378,24.401,24400.0
2014-04-02 10:40:00,31.9,31.92,31.89,31.91,18200.0,24.4086,24.424,24.401,24.4163,18200.0
2014-04-02 10:45:00,31.9,31.92,31.88,31.89,14600.0,24.4086,24.424,24.3933,24.401,14600.0
2014-04-02 10:50:00,31.89,31.91,31.86,31.89,11000.0,24.401,24.4163,24.378,24.401,11000.0
2014-04-02 10:55:00,31.89,31.9,31.87,31.88,29000.0,24.401,24.4086,24.3857,24.3933,29000.0
2014-04-02 11:00:00,31.88,31.91,31.87,31.9,18800.0,24.3933,24.4163,24.3857,24.4086,18800.0
2014-04-02 11:05:00,31.9,31.91,31.9,31.9,5800.0,24.4086,24.4163,24.4086,24.4086,5800.0
2014-04-02 11:10:00,31.9,31.91,31.87,31.88,8600.0,24.4086,24.4163,24.3857,24.3933,8600.0
2014-04-02 11:15:00,31.89,31.9,31.86,31.88,12400.0,24.401,24.4086,24.378,24.3933,12400.0
2014-04-02 11:20:00,31.88,31.88,31.86,31.86,8600.0,24.3933,24.3933,24.378,24.378,8600.0
2014-04-02 11:25:00,31.86,31.88,31.86,31.86,13400.0,24.378,24.3933,24.378,24.378,13400.0
2014-04-02 11:30:00,31.86,31.86,31.8,31.8,8200.0,24.378,24.378,24.3321,24.3321,8200.0
2014-04-02 11:35:00,31.81,31.82,31.79,31.82,14000.0,24.3398,24.3474,24.3245,24.3474,14000.0
2014-04-02 11:40:00,31.81,31.82,31.81,31.81,4400.0,24.3398,24.3474,24.3398,24.3398,4400.0
2014-04-02 11:45:00,31.82,31.84,31.82,31.83,13600.0,24.3474,24.3627,24.3474,24.3551,13600.0
2014-04-02 11:50:00,31.83,31.85,31.83,31.85,23400.0,24.3551,24.3704,24.3551,24.3704,23400.0
2014-04-02 11:55:00,31.86,31.88,31.85,31.88,13000.0,24.378,24.3933,24.3704,24.3933,13000.0
2014-04-02 12:00:00,31.87,31.88,31.85,31.85,5000.0,24.3857,24.3933,24.3704,24.3704,5000.0
2014-04-02 12:05:00,31.85,31.86,31.85,31.86,13400.0,24.3704,24.378,24.3704,24.378,13400.0
2014-04-02 12:10:00,31.86,31.88,31.86,31.88,4800.0,24.378,24.3933,24.378,24.3933,4800.0
2014-04-02 12:15:00,31.88,31.88,31.86,31.86,7400.0,24.3933,24.3933,24.378,24.378,7400.0
2014-04-02 12:20:00,31.86,31.86,31.83,31.84,34200.0,24.378,24.378,24.3551,24.3627,34200.0
2014-04-02 12:25:00,31.84,31.85,31.81,31.81,13400.0,24.3627,24.3704,24.3398,24.3398,13400.0
2014-04-02 12:30:00,31.81,31.82,31.78,31.81,48400.0,24.3398,24.3474,24.3168,24.3398,48400.0
2014-04-02 12:35:00,31.82,31.83,31.8,31.81,18400.0,24.3474,24.3551,24.3321,24.3398,18400.0
2014-04-02 12:40:00,31.81,31.81,31.78,31.79,17200.0,24.3398,24.3398,24.3168,24.3245,17200.0
2014-04-02 12:45:00,31.79,31.79,31.76,31.77,15000.0,24.3245,24.3245,24.3015,24.3092,15000.0
2014-04-02 12:50:00,31.77,31.79,31.77,31.78,15800.0,24.3092,24.3245,24.3092,24.3168,15800.0
2014-04-02 12:55:00,31.79,31.79,31.75,31.76,21400.0,24.3245,24.3245,24.2939,24.3015,21400.0
2014-04-02 13:00:00,31.77,31.79,31.77,31.79,11400.0,24.3092,24.3245,24.3092,24.3245,11400.0
2014-04-02 13:05:00,31.78,31.79,31.77,31.78,9600.0,24.3168,24.3245,24.3092,24.3168,9600.0
2014-04-02 13:10:00,31.78,31.8,31.77,31.8,7400.0,24.3168,24.3321,24.3092,24.3321,7400.0
2014-04-02 13:15:00,31.79,31.8,31.79,31.8,3800.0,24.3245,24.3321,24.3245,24.3321,3800.0
2014-04-02 13:20:00,31.79,31.79,31.77,31.79,11000.0,24.3245,24.3245,24.3092,24.3245,11000.0
2014-04-02 13:25:00,31.79,31.81,31.79,31.79,14400.0,24.3245,24.3398,24.3245,24.3245,14400.0
2014-04-02 13:30:00,31.8,31.8,31.75,31.75,25800.0,24.3321,24.3321,24.2939,24.2939,25800.0
2014-04-02 13:35:00,31.75,31.77,31.71,31.71,27800.0,24.2939,24.3092,24.2633,24.2633,27800.0
2014-04-02 13:40:00,31.72,31.72,31.69,31.69,27800.0,24.2709,24.2709,24.248,24.248,27800.0
2014-04-02 13:45:00,31.69,31.69,31.67,31.69,18000.0,24.248,24.248,24.2327,24.248,18000.0
2014-04-02 13:50:00,31.7,31.71,31.68,31.68,19400.0,24.2556,24.2633,24.2403,24.2403,19400.0
2014-04-02 13:55:00,31.68,31.68,31.66,31.68,25600.0,24.2403,24.2403,24.225,24.2403,25600.0
2014-04-02 14:00:00,31.68,31.71,31.68,31.7,27800.0,24.2403,24.2633,24.2403,24.2556,27800.0
2014-04-02 14:05:00,31.7,31.71,31.7,31.71,13000.0,24.2556,24.2633,24.2556,24.2633,13000.0
2014-04-02 14:10:00,31.71,31.71,31.7,31.71,9800.0,24.2633,24.2633,24.2556,24.2633,9800.0
2014-04-02 14:15:00,31.72,31.75,31.72,31.74,13600.0,24.2709,24.2939,24.2709,24.2862,13600.0
2014-04-02 14:20:00,31.74,31.75,31.74,31.75,10200.0,24.2862,24.2939,24.2862,24.2939,10200.0
2014-04-02 14:25:00,31.75,31.75,31.74,31.75,10600.0,24.2939,24.2939,24.2862,24.2939,10600.0
2014-04-02 14:30:00,31.75,31.75,31.73,31.74,20600.0,24.2939,24.2939,24.2786,24.2862,20600.0
2014-04-02 14:35:00,31.74,31.75,31.73,31.75,27400.0,24.2862,24.2939,24.2786,24.2939,27400.0
2014-04-02 14:40:00,31.75,31.75,31.74,31.74,24000.0,24.2939,24.2939,24.2862,24.2862,24000.0
2014-04-02 14:45:00,31.75,31.75,31.72,31.72,21800.0,24.2939,24.2939,24.2709,24.2709,21800.0
2014-04-02 14:50:00,31.72,31.72,31.69,31.7,27800.0,24.2709,24.2709,24.248,24.2556,27800.0
2014-04-02 14:55:00,31.7,31.7,31.68,31.68,23400.0,24.2556,24.2556,24.2403,24.2403,23400.0
2014-04-02 15:00:00,31.69,31.7,31.69,31.7,17600.0,24.248,24.2556,24.248,24.2556,17600.0
2014-04-02 15:05:00,31.7,31.7,31.69,31.69,20000.0,24.2556,24.2556,24.248,24.248,20000.0
2014-04-02 15:10:00,31.7,31.7,31.69,31.7,27600.0,24.2556,24.2556,24.248,24.2556,27600.0
2014-04-02 15:15:00,31.7,31.7,31.68,31.69,51400.0,24.2556,24.2556,24.2403,24.248,51400.0
2014-04-02 15:20:00,31.68,31.68,31.67,31.67,25000.0,24.2403,24.2403,24.2327,24.2327,25000.0
2014-04-02 15:25:00,31.68,31.72,31.68,31.71,41800.0,24.2403,24.2709,24.2403,24.2633,41800.0
2014-04-02 15:30:00,31.71,31.72,31.69,31.71,65200.0,24.2633,24.2709,24.248,24.2633,65200.0
2014-04-02 15:35:00,31.71,31.75,31.71,31.74,40000.0,24.2633,24.2939,24.2633,24.2862,40000.0
2014-04-02 15:40:00,31.73,31.75,31.73,31.75,64200.0,24.2786,24.2939,24.2786,24.2939,64200.0
2014-04-02 15:45:00,31.75,31.75,31.72,31.73,101800.0,24.2939,24.2939,24.2709,24.2786,101800.0
2014-04-02 15:50:00,31.73,31.75,31.72,31.75,68800.0,24.2786,24.2939,24.2709,24.2939,68800.0
2014-04-02 15:55:00,31.75,31.75,31.72,31.73,198800.0,24.2939,24.2939,24.2709,24.2786,198800.0
2014-04-03 09:30:00,31.9,31.91,31.83,31.91,89800.0,24.4086,24.4163,24.3551,24.4163,89800.0
2014-04-03 09:35:00,31.92,31.97,31.89,31.91,37800.0,24.424,24.4622,24.401,24.4163,37800.0
2014-04-03 09:40:00,31.91,31.98,31.88,31.91,74600.0,24.4163,24.4699,24.3933,24.4163,74600.0
2014-04-03 09:45:00,31.9,31.92,31.84,31.86,59800.0,24.4086,24.424,24.3627,24.378,59800.0
2014-04-03 09:50:00,31.85,31.88,31.82,31.87,18000.0,24.3704,24.3933,24.3474,24.3857,18000.0
2014-04-03 09:55:00,31.89,31.95,31.89,31.93,14800.0,24.401,24.4469,24.401,24.4316,14800.0
2014-04-03 10:00:00,31.93,31.94,31.86,31.89,22600.0,24.4316,24.4393,24.378,24.401,22600.0
2014-04-03 10:05:00,31.89,31.89,31.84,31.84,21800.0,24.401,24.401,24.3627,24.3627,21800.0
2014-04-03 10:10:00,31.85,31.86,31.84,31.84,9200.0,24.3704,24.378,24.3627,24.3627,9200.0
2014-04-03 10:15:00,31.84,31.87,31.84,31.85,12400.0,24.3627,24.3857,24.3627,24.3704,12400.0
2014-04-03 10:20:00,31.86,31.86,31.83,31.83,13800.0,24.378,24.378,24.3551,24.3551,13800.0
2014-04-03 10:25:00,31.83,31.86,31.83,31.83,14200.0,24.3551,24.378,24.3551,24.3551,14200.0
2014-04-03 10:30:00,31.83,31.85,31.81,31.82,17800.0,24.3551,24.3704,24.3398,24.3474,17800.0
2014-04-03 10:35:00,31.82,31.84,31.79,31.79,30400.0,24.3474,24.3627,24.3245,24.3245,30400.0
2014-04-03 10:40:00,31.79,31.83,31.79,31.83,13800.0,24.3245,24.3551,24.3245,24.3551,13800.0
2014-04-03 10:45:00,31.83,31.86,31.82,31.84,11400.0,24.3551,24.378,24.3474,24.3627,11400.0
2014-04-03 10:50:00,31.83,31.86,31.83,31.85,8000.0,24.3551,24.378,24.3551,24.3704,8000.0
2014-04-03 10:55:00,31.85,31.86,31.82,31.85,21200.0,24.3704,24.378,24.3474,24.3704,21200.0
2014-04-03 11:00:00,31.85,31.86,31.84,31.84,13200.0,24.3704,24.378,24.3627,24.3627,13200.0
2014-04-03 11:05:00,31.84,31.85,31.82,31.85,17200.0,24.3627,24.3704,24.3474,24.3704,17200.0
2014-04-03 11:10:00,31.85,31.87,31.85,31.86,7400.0,24.3704,24.3857,24.3704,24.378,7400.0
2014-04-03 11:15:00,31.86,31.89,31.85,31.89,24200.0,24.378,24.401,24.3704,24.401,24200.0
2014-04-03 11:20:00,31.89,31.9,31.87,31.87,28400.0,24.401,24.4086,24.3857,24.3857,28400.0
2014-04-03 11:25:00,31.87,31.9,31.86,31.89,14400.0,24.3857,24.4086,24.378,24.401,14400.0
2014-04-03 11:30:00,31.89,31.89,31.86,31.88,14600.0,24.401,24.401,24.378,24.3933,14600.0
2014-04-03 11:35:00,31.88,31.91,31.88,31.9,14800.0,24.3933,24.4163,24.3933,24.4086,14800.0
2014-04-03 11:40:00,31.9,31.9,31.89,31.89,9200.0,24.4086,24.4086,24.401,24.401,9200.0
2014-04-03 11:45:00,31.89,31.89,31.85,31.87,89400.0,24.401,24.401,24.3704,24.3857,89400.0
2014-04-03 11:50:00,31.86,31.89,31.86,31.89,46800.0,24.378,24.401,24.378,24.401,46800.0
2014-04-03 11:55:00,31.89,31.91,31.89,31.91,15000.0,24.401,24.4163,24.401,24.4163,15000.0
2014-04-03 12:00:00,31.9,31.93,31.9,31.93,10400.0,24.4086,24.4316,24.4086,24.4316,10400.0
2014-04-03 12:05:00,31.93,31.95,31.93,31.93,15200.0,24.4316,24.4469,24.4316,24.4316,15200.0
2014-04-03 12:10:00,31.93,31.95,31.93,31.94,8800.0,24.4316,24.4469,24.4316,24.4393,8800.0
2014-04-03 12:15:00,31.93,31.94,31.91,31.93,16200.0,24.4316,24.4393,24.4163,24.4316,16200.0
2014-04-03 12:20:00,31.93,31.95,31.92,31.95,19400.0,24.4316,24.4469,24.424,24.4469,19400.0
2014-04-03 12:25:00,31.96,31.98,31.95,31.98,10000.0,24.4546,24.4699,24.4469,24.4699,10000.0
2014-04-03 12:30:00,31.97,31.98,31.96,31.97,13400.0,24.4622,24.4699,24.4546,24.4622,13400.0
2014-04-03 12:35:00,31.96,31.98,31.95,31.96,11600.0,24.4546,24.4699,24.4469,24.4546,11600.0
2014-04-03 12:40:00,31.96,31.98,31.96,31.97,10400.0,24.4546,24.4699,24.4546,24.4622,10400.0
2014-04-03 12:45:00,31.97,32.0,31.97,32.0,15600.0,24.4622,24.4852,24.4622,24.4852,15600.0
2014-04-03 12:50:00,32.0,32.02,32.0,32.02,14800.0,24.4852,24.5005,24.4852,24.5005,14800.0
2014-04-03 12:55:00,32.02,32.03,32.01,32.02,25800.0,24.5005,24.5081,24.4928,24.5005,25800.0
2014-04-03 13:00:00,32.02,32.06,32.02,32.05,20000.0,24.5005,24.5311,24.5005,24.5234,20000.0
2014-04-03 13:05:00,32.04,32.05,32.03,32.05,10800.0,24.5158,24.5234,24.5081,24.5234,10800.0
2014-04-03 13:10:00,32.05,32.07,32.04,32.06,18200.0,24.5234,24.5387,24.5158,24.5311,18200.0
2014-04-03 13:15:00,32.06,32.06,32.04,32.04,7400.0,24.5311,24.5311,24.5158,24.5158,7400.0
2014-04-03 13:20:00,32.04,32.05,32.03,32.05,17200.0,24.5158,24.5234,24.5081,24.5234,17200.0
2014-04-03 13:25:00,32.05,32.07,32.05,32.07,15200.0,24.5234,24.5387,24.5234,24.5387,15200.0
2014-04-03 13:30:00,32.06,32.07,32.05,32.06,16200.0,24.5311,24.5387,24.5234,24.5311,16200.0
2014-04-03 13:35:00,32.06,32.07,32.05,32.06,15600.0,24.5311,24.5387,24.5234,24.5311,15600.0
2014-04-03 13:40:00,32.06,32.09,32.06,32.09,22600.0,24.5311,24.554,24.5311,24.554,22600.0
2014-04-03 13:45:00,32.09,32.09,32.08,32.08,12600.0,24.554,24.554,24.5464,24.5464,12600.0
2014-04-03 13:50:00,32.08,32.09,32.07,32.08,21000.0,24.5464,24.554,24.5387,24.5464,21000.0
2014-04-03 13:55:00,32.08,32.08,32.06,32.07,16400.0,24.5464,24.5464,24.5311,24.5387,16400.0
2014-04-03 14:00:00,32.06,32.07,32.05,32.05,14800.0,24.5311,24.5387,24.5234,24.5234,14800.0
2014-04-03 14:05:00,32.05,32.07,32.05,32.05,20400.0,24.5234,24.5387,24.5234,24.5234,20400.0
2014-04-03 14:10:00,32.05,32.06,32.05,32.05,13600.0,24.5234,24.5311,24.5234,24.5234,13600.0
2014-04-03 14:15:00,32.05,32.05,32.02,32.03,11400.0,24.5234,24.5234,24.5005,24.5081,11400.0
2014-04-03 14:20:00,32.03,32.03,32.01,32.01,11800.0,24.5081,24.5081,24.4928,24.4928,11800.0
2014-04-03 14:25:00,32.01,32.02,32.0,32.0,10600.0,24.4928,24.5005,24.4852,24.4852,10600.0
2014-04-03 14:30:00,32.0,32.02,32.0,32.02,19400.0,24.4852,24.5005,24.4852,24.5005,19400.0
2014-04-03 14:35:00,32.02,32.02,31.99,31.99,17000.0,24.5005,24.5005,24.4775,24.4775,17000.0
2014-04-03 14:40:00,31.99,32.03,31.99,32.03,33400.0,24.4775,24.5081,24.4775,24.5081,33400.0
2014-04-03 14:45:00,32.02,32.04,32.02,32.02,54200.0,24.5005,24.5158,24.5005,24.5005,54200.0
2014-04-03 14:50:00,32.02,32.03,32.02,32.02,26200.0,24.5005,24.5081,24.5005,24.5005,26200.0
2014-04-03 14:55:00,32.02,32.02,31.99,32.0,56600.0,24.5005,24.5005,24.4775,24.4852,56600.0
2014-04-03 15:00:00,32.01,32.01,31.99,31.99,45800.0,24.4928,24.4928,24.4775,24.4775,45800.0
2014-04-03 15:05:00,31.99,31.99,31.99,31.99,23400.0,24.4775,24.4775,24.4775,24.4775,23400.0
2014-04-03 15:10:00,32.0,32.02,32.0,32.0,40400.0,24.4852,24.5005,24.4852,24.4852,40400.0
2014-04-03 15:15:00,32.01,32.02,32.0,32.01,45200.0,24.4928,24.5005,24.4852,24.4928,45200.0
2014-04-03 15:20:00,32.01,32.02,32.0,32.01,25400.0,24.4928,24.5005,24.4852,24.4928,25400.0
2014-04-03 15:25:00,32.01,32.02,31.99,32.01,57000.0,24.4928,24.5005,24.4775,24.4928,57000.0
2014-04-03 15:30:00,32.01,32.03,32.0,32.02,42000.0,24.4928,24.5081,24.4852,24.5005,42000.0
2014-04-03 15:35:00,32.03,32.06,32.02,32.06,40600.0,24.5081,24.5311,24.5005,24.5311,40600.0
2014-04-03 15:40:00,32.05,32.06,32.02,32.02,50200.0,24.5234,24.5311,24.5005,24.5005,50200.0
2014-04-03 15:45:00,32.03,32.04,32.02,32.02,63800.0,24.5081,24.5158,24.5005,24.5005,63800.0
2014-04-03 15:50:00,32.02,32.04,32.01,32.02,70600.0,24.5005,24.5158,24.4928,24.5005,70600.0
2014-04-03 15:55:00,32.02,32.03,32.0,32.0,152200.0,24.5005,24.5081,24.4852,24.4852,152200.0
2014-04-04 09:30:00,32.18,32.18,32.01,32.02,72000.0,24.6229,24.6229,24.4928,24.5005,72000.0
2014-04-04 09:35:00,32.04,32.13,32.03,32.13,42000.0,24.5158,24.5846,24.5081,24.5846,42000.0
2014-04-04 09:40:00,32.1,32.1,31.92,31.97,20800.0,24.5617,24.5617,24.424,24.4622,20800.0
2014-04-04 09:45:00,31.95,32.05,31.93,31.99,10400.0,24.4469,24.5234,24.4316,24.4775,10400.0
2014-04-04 09:50:00,32.01,32.01,31.97,31.99,11000.0,24.4928,24.4928,24.4622,24.4775,11000.0
2014-04-04 09:55:00,31.99,32.09,31.98,32.03,13000.0,24.4775,24.554,24.4699,24.5081,13000.0
2014-04-04 10:00:00,32.05,32.1,32.03,32.09,13600.0,24.5234,24.5617,24.5081,24.554,13600.0
2014-04-04 10:05:00,32.08,32.09,32.05,32.07,21400.0,24.5464,24.554,24.5234,24.5387,21400.0
2014-04-04 10:10:00,32.08,32.12,32.07,32.1,21000.0,24.5464,24.577,24.5387,24.5617,21000.0
2014-04-04 10:15:00,32.1,32.13,32.09,32.13,6800.0,24.5617,24.5846,24.554,24.5846,6800.0
2014-04-04 10:20:00,32.15,32.18,32.1,32.18,20800.0,24.5999,24.6229,24.5617,24.6229,20800.0
2014-04-04 10:25:00,32.17,32.2,32.15,32.2,7200.0,24.6152,24.6382,24.5999,24.6382,7200.0
2014-04-04 10:30:00,32.2,32.24,32.18,32.18,23000.0,24.6382,24.6688,24.6229,24.6229,23000.0
2014-04-04 10:35:00,32.18,32.21,32.17,32.19,42600.0,24.6229,24.6458,24.6152,24.6305,42600.0
2014-04-04 10:40:00,32.19,32.19,32.15,32.15,11000.0,24.6305,24.6305,24.5999,24.5999,11000.0
2014-04-04 10:45:00,32.15,32.16,32.12,32.13,9000.0,24.5999,24.6076,24.577,24.5846,9000.0
2014-04-04 10:50:00,32.13,32.14,32.12,32.13,12400.0,24.5846,24.5923,24.577,24.5846,12400.0
2014-04-04 10:55:00,32.15,32.15,32.11,32.13,38400.0,24.5999,24.5999,24.5693,24.5846,38400.0
2014-04-04 11:00:00,32.12,32.12,32.1,32.1,10000.0,24.577,24.577,24.5617,24.5617,10000.0
2014-04-04 11:05:00,32.1,32.1,32.0,32.0,13800.0,24.5617,24.5617,24.4852,24.4852,13800.0
2014-04-04 11:10:00,32.01,32.04,32.01,32.03,15400.0,24.4928,24.5158,24.4928,24.5081,15400.0
2014-04-04 11:15:00,32.03,32.03,31.93,31.95,54000.0,24.5081,24.5081,24.4316,24.4469,54000.0
2014-04-04 11:20:00,31.95,31.99,31.94,31.96,23400.0,24.4469,24.4775,24.4393,24.4546,23400.0
2014-04-04 11:25:00,31.95,31.98,31.93,31.93,22800.0,24.4469,24.4699,24.4316,24.4316,22800.0
2014-04-04 11:30:00,31.93,31.99,31.93,31.96,16200.0,24.4316,24.4775,24.4316,24.4546,16200.0
2014-04-04 11:35:00,31.95,31.95,31.92,31.93,9600.0,24.4469,24.4469,24.424,24.4316,9600.0
2014-04-04 11:40:00,31.92,31.93,31.86,31.88,13600.0,24.424,24.4316,24.378,24.3933,13600.0
2014-04-04 11:45:00,31.87,31.87,31.82,31.84,25800.0,24.3857,24.3857,24.3474,24.3627,25800.0
2014-04-04 11:50:00,31.85,31.86,31.84,31.84,10400.0,24.3704,24.378,24.3627,24.3627,10400.0
2014-04-04 11:55:00,31.83,31.9,31.83,31.89,8800.0,24.3551,24.4086,24.3551,24.401,8800.0
2014-04-04 12:00:00,31.89,31.89,31.84,31.84,21000.0,24.401,24.401,24.3627,24.3627,21000.0
2014-04-04 12:05:00,31.82,31.86,31.82,31.85,10600.0,24.3474,24.378,24.3474,24.3704,10600.0
2014-04-04 12:10:00,31.83,31.83,31.79,31.82,17200.0,24.3551,24.3551,24.3245,24.3474,17200.0
2014-04-04 12:15:00,31.8,31.84,31.78,31.84,19000.0,24.3321,24.3627,24.3168,24.3627,19000.0
2014-04-04 12:20:00,31.84,31.86,31.82,31.86,13000.0,24.3627,24.378,24.3474,24.378,13000.0
2014-04-04 12:25:00,31.86,31.88,31.84,31.86,11200.0,24.378,24.3933,24.3627,24.378,11200.0
2014-04-04 12:30:00,31.86,31.89,31.86,31.87,11400.0,24.378,24.401,24.378,24.3857,11400.0
2014-04-04 12:35:00,31.85,31.86,31.83,31.84,7800.0,24.3704,24.378,24.3551,24.3627,7800.0
2014-04-04 12:40:00,31.85,31.85,31.82,31.82,11000.0,24.3704,24.3704,24.3474,24.3474,11000.0
2014-04-04 12:45:00,31.82,31.83,31.78,31.81,13400.0,24.3474,24.3551,24.3168,24.3398,13400.0
2014-04-04 12:50:00,31.81,31.81,31.78,31.79,8600.0,24.3398,24.3398,24.3168,24.3245,8600.0
2014-04-04 12:55:00,31.78,31.79,31.75,31.79,17000.0,24.3168,24.3245,24.2939,24.3245,17000.0
2014-04-04 13:00:00,31.79,31.8,31.75,31.78,31600.0,24.3245,24.3321,24.2939,24.3168,31600.0
2014-04-04 13:05:00,31.79,31.81,31.76,31.8,14000.0,24.3245,24.3398,24.3015,24.3321,14000.0
2014-04-04 13:10:00,31.8,31.83,31.8,31.81,11200.0,24.3321,24.3551,24.3321,24.3398,11200.0
2014-04-04 13:15:00,31.81,31.86,31.81,31.84,19000.0,24.3398,24.378,24.3398,24.3627,19000.0
2014-04-04 13:20:00,31.84,31.84,31.81,31.81,16200.0,24.3627,24.3627,24.3398,24.3398,16200.0
2014-04-04 13:25:00,31.81,31.81,31.78,31.78,11000.0,24.3398,24.3398,24.3168,24.3168,11000.0
2014-04-04 13:30:00,31.78,31.78,31.75,31.76,19000.0,24.3168,24.3168,24.2939,24.3015,19000.0
2014-04-04 13:35:00,31.76,31.8,31.76,31.78,13800.0,24.3015,24.3321,24.3015,24.3168,13800.0
2014-04-04 13:40:00,31.78,31.78,31.74,31.75,22400.0,24.3168,24.3168,24.2862,24.2939,22400.0
2014-04-04 13:45:00,31.76,31.79,31.75,31.77,16600.0,24.3015,24.3245,24.2939,24.3092,16600.0
2014-04-04 13:50:00,31.75,31.78,31.75,31.77,12800.0,24.2939,24.3168,24.2939,24.3092,12800.0
2014-04-04 13:55:00,31.77,31.77,31.74,31.76,20000.0,24.3092,24.3092,24.2862,24.3015,20000.0
2014-04-04 14:00:00,31.75,31.78,31.75,31.76,25200.0,24.2939,24.3168,24.2939,24.3015,25200.0
2014-04-04 14:05:00,31.76,31.78,31.73,31.73,12600.0,24.3015,24.3168,24.2786,24.2786,12600.0
2014-04-04 14:10:00,31.73,31.75,31.73,31.75,15400.0,24.2786,24.2939,24.2786,24.2939,15400.0
2014-04-04 14:15:00,31.75,31.81,31.75,31.79,15000.0,24.2939,24.3398,24.2939,24.3245,15000.0
2014-04-04 14:20:00,31.79,31.79,31.77,31.78,15800.0,24.3245,24.3245,24.3092,24.3168,15800.0
2014-04-04 14:25:00,31.77,31.78,31.74,31.74,11000.0,24.3092,24.3168,24.2862,24.2862,11000.0
2014-04-04 14:30:00,31.74,31.75,31.71,31.71,50000.0,24.2862,24.2939,24.2633,24.2633,50000.0
2014-04-04 14:35:00,31.72,31.72,31.68,31.7,41200.0,24.2709,24.2709,24.2403,24.2556,41200.0
2014-04-04 14:40:00,31.7,31.73,31.7,31.7,24200.0,24.2556,24.2786,24.2556,24.2556,24200.0
2014-04-04 14:45:00,31.68,31.69,31.66,31.68,23600.0,24.2403,24.248,24.225,24.2403,23600.0
2014-04-04 14:50:00,31.68,31.74,31.68,31.72,44200.0,24.2403,24.2862,24.2403,24.2709,44200.0
2014-04-04 14:55:00,31.73,31.74,31.7,31.72,14800.0,24.2786,24.2862,24.2556,24.2709,14800.0
2014-04-04 15:00:00,31.73,31.73,31.67,31.68,16600.0,24.2786,24.2786,24.2327,24.2403,16600.0
2014-04-04 15:05:00,31.67,31.67,31.64,31.67,17000.0,24.2327,24.2327,24.2097,24.2327,17000.0
2014-04-04 15:10:00,31.67,31.69,31.67,31.69,13600.0,24.2327,24.248,24.2327,24.248,13600.0
2014-04-04 15:15:00,31.69,31.69,31.66,31.68,24600.0,24.248,24.248,24.225,24.2403,24600.0
2014-04-04 15:20:00,31.68,31.7,31.68,31.68,40600.0,24.2403,24.2556,24.2403,24.2403,40600.0
2014-04-04 15:25:00,31.67,31.68,31.66,31.67,90200.0,24.2327,24.2403,24.225,24.2327,90200.0
2014-04-04 15:30:00,31.67,31.67,31.61,31.63,68200.0,24.2327,24.2327,24.1868,24.2021,68200.0
2014-04-04 15:35:00,31.63,31.66,31.62,31.65,41600.0,24.2021,24.225,24.1944,24.2174,41600.0
2014-04-04 15:40:00,31.66,31.67,31.64,31.64,65200.0,24.225,24.2327,24.2097,24.2097,65200.0
2014-04-04 15:45:00,31.64,31.66,31.61,31.64,121000.0,24.2097,24.225,24.1868,24.2097,121000.0
2014-04-04 15:50:00,31.64,31.65,31.64,31.65,115600.0,24.2097,24.2174,24.2097,24.2174,115600.0
2014-04-04 15:55:00,31.65,31.67,31.63,31.65,170800.0,24.2174,24.2327,24.2021,24.2174,170800.0
2014-04-07 09:30:00,31.61,31.64,31.52,31.6,97000.0,24.1868,24.2097,24.1179,24.1791,97000.0
2014-04-07 09:35:00,31.6,31.6,31.5,31.51,69000.0,24.1791,24.1791,24.1026,24.1102,69000.0
2014-04-07 09:40:00,31.52,31.52,31.4,31.46,271000.0,24.1179,24.1179,24.0261,24.072,271000.0
2014-04-07 09:45:00,31.43,31.45,31.4,31.45,67200.0,24.049,24.0643,24.0261,24.0643,67200.0
2014-04-07 09:50:00,31.43,31.45,31.39,31.42,28800.0,24.049,24.0643,24.0184,24.0414,28800.0
2014-04-07 09:55:00,31.41,31.43,31.39,31.43,34000.0,24.0337,24.049,24.0184,24.049,34000.0
2014-04-07 10:00:00,31.42,31.44,31.36,31.39,32600.0,24.0414,24.0567,23.9955,24.0184,32600.0
2014-04-07 10:05:00,31.37,31.39,31.32,31.35,38800.0,24.0031,24.0184,23.9649,23.9878,38800.0
2014-04-07 10:10:00,31.36,31.4,31.35,31.38,24800.0,23.9955,24.0261,23.9878,24.0108,24800.0
2014-04-07 10:15:00,31.39,31.42,31.38,31.41,64800.0,24.0184,24.0414,24.0108,24.0337,64800.0
2014-04-07 10:20:00,31.41,31.41,31.39,31.39,22400.0,24.0337,24.0337,24.0184,24.0184,22400.0
2014-04-07 10:25:00,31.4,31.41,31.36,31.36,18800.0,24.0261,24.0337,23.9955,23.9955,18800.0
2014-04-07 10:30:00,31.36,31.4,31.35,31.4,55600.0,23.9955,24.0261,23.9878,24.0261,55600.0
2014-04-07 10:35:00,31.4,31.4,31.33,31.33,16400.0,24.0261,24.0261,23.9725,23.9725,16400.0
2014-04-07 10:40:00,31.33,31.33,31.29,31.31,26000.0,23.9725,23.9725,23.9419,23.9572,26000.0
2014-04-07 10:45:00,31.3,31.31,31.23,31.25,62600.0,23.9496,23.9572,23.896,23.9113,62600.0
2014-04-07 10:50:00,31.25,31.25,31.23,31.25,27000.0,23.9113,23.9113,23.896,23.9113,27000.0
2014-04-07 10:55:00,31.24,31.24,31.18,31.2,26600.0,23.9036,23.9036,23.8577,23.873,26600.0
2014-04-07 11:00:00,31.2,31.23,31.17,31.22,45000.0,23.873,23.896,23.8501,23.8883,45000.0
2014-04-07 11:05:00,31.22,31.22,31.17,31.17,12600.0,23.8883,23.8883,23.8501,23.8501,12600.0
2014-04-07 11:10:00,31.17,31.18,31.15,31.15,35800.0,23.8501,23.8577,23.8348,23.8348,35800.0
2014-04-07 11:15:00,31.15,31.17,31.12,31.13,33200.0,23.8348,23.8501,23.8118,23.8195,33200.0
2014-04-07 11:20:00,31.12,31.13,31.09,31.09,18000.0,23.8118,23.8195,23.7889,23.7889,18000.0
2014-04-07 11:25:00,31.09,31.1,31.08,31.09,14200.0,23.7889,23.7965,23.7812,23.7889,14200.0
2014-04-07 11:30:00,31.08,31.1,31.07,31.07,47200.0,23.7812,23.7965,23.7736,23.7736,47200.0
2014-04-07 11:35:00,31.08,31.09,31.07,31.07,15800.0,23.7812,23.7889,23.7736,23.7736,15800.0
2014-04-07 11:40:00,31.08,31.08,31.06,31.06,17600.0,23.7812,23.7812,23.7659,23.7659,17600.0
2014-04-07 11:45:00,31.06,31.07,31.03,31.04,18800.0,23.7659,23.7736,23.743,23.7506,18800.0
2014-04-07 11:50:00,31.03,31.04,31.02,31.02,17600.0,23.743,23.7506,23.7353,23.7353,17600.0
2014-04-07 11:55:00,31.01,31.01,30.99,31.0,54600.0,23.7277,23.7277,23.7124,23.72,54600.0
2014-04-07 12:00:00,31.0,31.03,31.0,31.02,18800.0,23.72,23.743,23.72,23.7353,18800.0
2014-04-07 12:05:00,31.03,31.03,31.0,31.0,12200.0,23.743,23.743,23.72,23.72,12200.0
2014-04-07 12:10:00,30.99,31.0,30.99,30.99,15800.0,23.7124,23.72,23.7124,23.7124,15800.0
2014-04-07 12:15:00,30.98,31.0,30.97,30.98,34400.0,23.7047,23.72,23.697,23.7047,34400.0
2014-04-07 12:20:00,30.98,30.99,30.97,30.98,26000.0,23.7047,23.7124,23.697,23.7047,26000.0
2014-04-07 12:25:00,30.98,30.99,30.97,30.97,13600.0,23.7047,23.7124,23.697,23.697,13600.0
2014-04-07 12:30:00,30.97,30.99,30.97,30.99,19200.0,23.697,23.7124,23.697,23.7124,19200.0
2014-04-07 12:35:00,30.98,31.01,30.98,31.0,22800.0,23.7047,23.7277,23.7047,23.72,22800.0
2014-04-07 12:40:00,31.0,31.02,31.0,31.02,13400.0,23.72,23.7353,23.72,23.7353,13400.0
2014-04-07 12:45:00,31.0,31.03,31.0,31.0,10000.0,23.72,23.743,23.72,23.72,10000.0
2014-04-07 12:50:00,31.0,31.01,30.99,31.0,14600.0,23.72,23.7277,23.7124,23.72,14600.0
2014-04-07 12:55:00,31.0,31.03,30.99,31.0,11000.0,23.72,23.743,23.7124,23.72,11000.0
2014-04-07 13:00:00,31.0,31.0,30.96,30.96,13000.0,23.72,23.72,23.6894,23.6894,13000.0
2014-04-07 13:05:00,30.97,30.97,30.9,30.9,21000.0,23.697,23.697,23.6435,23.6435,21000.0
2014-04-07 13:10:00,30.91,30.91,30.89,30.89,29000.0,23.6511,23.6511,23.6358,23.6358,29000.0
2014-04-07 13:15:00,30.9,30.9,30.86,30.87,29800.0,23.6435,23.6435,23.6129,23.6205,29800.0
2014-04-07 13:20:00,30.88,30.93,30.88,30.93,31000.0,23.6282,23.6664,23.6282,23.6664,31000.0
2014-04-07 13:25:00,30.93,30.95,30.92,30.93,14200.0,23.6664,23.6817,23.6588,23.6664,14200.0
2014-04-07 13:30:00,30.92,30.94,30.91,30.91,20600.0,23.6588,23.6741,23.6511,23.6511,20600.0
2014-04-07 13:35:00,30.91,30.91,30.89,30.89,20400.0,23.6511,23.6511,23.6358,23.6358,20400.0
2014-04-07 13:40:00,30.89,30.91,30.89,30.9,23600.0,23.6358,23.6511,23.6358,23.6435,23600.0
2014-04-07 13:45:00,30.9,30.91,30.89,30.91,14800.0,23.6435,23.6511,23.6358,23.6511,14800.0
2014-04-07 13:50:00,30.91,30.91,30.9,30.91,10400.0,23.6511,23.6511,23.6435,23.6511,10400.0
2014-04-07 13:55:00,30.9,30.91,30.89,30.91,18600.0,23.6435,23.6511,23.6358,23.6511,18600.0
2014-04-07 14:00:00,30.91,30.94,30.9,30.94,13000.0,23.6511,23.6741,23.6435,23.6741,13000.0
2014-04-07 14:05:00,30.94,30.98,30.92,30.98,19400.0,23.6741,23.7047,23.6588,23.7047,19400.0
2014-04-07 14:10:00,30.98,31.0,30.97,30.98,25600.0,23.7047,23.72,23.697,23.7047,25600.0
2014-04-07 14:15:00,30.97,31.0,30.97,30.99,20000.0,23.697,23.72,23.697,23.7124,20000.0
2014-04-07 14:20:00,30.99,30.99,30.98,30.99,20000.0,23.7124,23.7124,23.7047,23.7124,20000.0
2014-04-07 14:25:00,30.99,31.04,30.99,31.04,44400.0,23.7124,23.7506,23.7124,23.7506,44400.0
2014-04-07 14:30:00,31.04,31.04,31.02,31.02,20400.0,23.7506,23.7506,23.7353,23.7353,20400.0
2014-04-07 14:35:00,31.01,31.02,31.0,31.02,21400.0,23.7277,23.7353,23.72,23.7353,21400.0
2014-04-07 14:40:00,31.02,31.04,31.02,31.03,49800.0,23.7353,23.7506,23.7353,23.743,49800.0
2014-04-07 14:45:00,31.03,31.05,31.02,31.04,27000.0,23.743,23.7583,23.7353,23.7506,27000.0
2014-04-07 14:50:00,31.04,31.08,31.04,31.06,22600.0,23.7506,23.7812,23.7506,23.7659,22600.0
2014-04-07 14:55:00,31.06,31.06,31.03,31.04,28000.0,23.7659,23.7659,23.743,23.7506,28000.0
2014-04-07 15:00:00,31.04,31.04,30.99,30.99,43200.0,23.7506,23.7506,23.7124,23.7124,43200.0
2014-04-07 15:05:00,30.99,31.0,30.98,31.0,45600.0,23.7124,23.72,23.7047,23.72,45600.0
2014-04-07 15:10:00,31.0,31.01,30.98,31.0,48000.0,23.72,23.7277,23.7047,23.72,48000.0
2014-04-07 15:15:00,31.0,31.01,31.0,31.0,12600.0,23.72,23.7277,23.72,23.72,12600.0
2014-04-07 15:20:00,31.0,31.0,30.97,30.98,53400.0,23.72,23.72,23.697,23.7047,53400.0
2014-04-07 15:25:00,30.98,31.0,30.97,30.97,35000.0,23.7047,23.72,23.697,23.697,35000.0
2014-04-07 15:30:00,30.97,30.98,30.97,30.97,38000.0,23.697,23.7047,23.697,23.697,38000.0
2014-04-07 15:35:00,30.97,30.97,30.93,30.93,56200.0,23.697,23.697,23.6664,23.6664,56200.0
2014-04-07 15:40:00,30.93,30.93,30.9,30.91,87400.0,23.6664,23.6664,23.6435,23.6511,87400.0
2014-04-07 15:45:00,30.9,30.91,30.88,30.89,133800.0,23.6435,23.6511,23.6282,23.6358,133800.0
2014-04-07 15:50:00,30.89,30.89,30.88,30.88,100200.0,23.6358,23.6358,23.6282,23.6282,100200.0
2014-04-07 15:55:00,30.88,30.88,30.86,30.86,205800.0,23.6282,23.6282,23.6129,23.6129,205800.0
2014-04-08 09:30:00,30.75,30.78,30.6,30.68,118200.0,23.5287,23.5517,23.4139,23.4752,118200.0
2014-04-08 09:35:00,30.65,30.8,30.65,30.8,30400.0,23.4522,23.567,23.4522,23.567,30400.0
2014-04-08 09:40:00,30.8,30.93,30.77,30.89,48600.0,23.567,23.6664,23.544,23.6358,48600.0
2014-04-08 09:45:00,30.88,30.89,30.81,30.85,118600.0,23.6282,23.6358,23.5746,23.6052,118600.0
2014-04-08 09:50:00,30.84,30.86,30.8,30.84,31800.0,23.5976,23.6129,23.567,23.5976,31800.0
2014-04-08 09:55:00,30.86,30.93,30.86,30.88,100600.0,23.6129,23.6664,23.6129,23.6282,100600.0
2014-04-08 10:00:00,30.88,30.91,30.85,30.85,51600.0,23.6282,23.6511,23.6052,23.6052,51600.0
2014-04-08 10:05:00,30.86,30.89,30.82,30.82,18800.0,23.6129,23.6358,23.5823,23.5823,18800.0
2014-04-08 10:10:00,30.81,30.83,30.8,30.82,27000.0,23.5746,23.5899,23.567,23.5823,27000.0
2014-04-08 10:15:00,30.82,30.86,30.8,30.82,33200.0,23.5823,23.6129,23.567,23.5823,33200.0
2014-04-08 10:20:00,30.81,30.83,30.79,30.8,31600.0,23.5746,23.5899,23.5593,23.567,31600.0
2014-04-08 10:25:00,30.79,30.83,30.79,30.81,25400.0,23.5593,23.5899,23.5593,23.5746,25400.0
2014-04-08 10:30:00,30.8,30.88,30.8,30.86,53600.0,23.567,23.6282,23.567,23.6129,53600.0
2014-04-08 10:35:00,30.86,30.86,30.8,30.84,34400.0,23.6129,23.6129,23.567,23.5976,34400.0
2014-04-08 10:40:00,30.84,30.98,30.83,30.98,105800.0,23.5976,23.7047,23.5899,23.7047,105800.0
2014-04-08 10:45:00,30.96,30.97,30.93,30.93,32600.0,23.6894,23.697,23.6664,23.6664,32600.0
2014-04-08 10:50:00,30.93,30.96,30.93,30.93,17400.0,23.6664,23.6894,23.6664,23.6664,17400.0
2014-04-08 10:55:00,30.93,30.95,30.91,30.91,31800.0,23.6664,23.6817,23.6511,23.6511,31800.0
2014-04-08 11:00:00,30.92,31.0,30.91,31.0,20800.0,23.6588,23.72,23.6511,23.72,20800.0
2014-04-08 11:05:00,31.0,31.03,31.0,31.0,30000.0,23.72,23.743,23.72,23.72,30000.0
2014-04-08 11:10:00,31.0,31.01,30.95,30.95,19200.0,23.72,23.7277,23.6817,23.6817,19200.0
2014-04-08 11:15:00,30.95,31.09,30.95,31.09,54400.0,23.6817,23.7889,23.6817,23.7889,54400.0
2014-04-08 11:20:00,31.09,31.12,31.09,31.1,37400.0,23.7889,23.8118,23.7889,23.7965,37400.0
2014-04-08 11:25:00,31.1,31.11,31.08,31.08,57800.0,23.7965,23.8042,23.7812,23.7812,57800.0
2014-04-08 11:30:00,31.08,31.08,31.04,31.04,18600.0,23.7812,23.7812,23.7506,23.7506,18600.0
2014-04-08 11:35:00,31.03,31.03,31.0,31.0,12800.0,23.743,23.743,23.72,23.72,12800.0
2014-04-08 11:40:00,31.0,31.0,30.97,30.98,18000.0,23.72,23.72,23.697,23.7047,18000.0
2014-04-08 11:45:00,30.99,31.03,30.99,31.03,42400.0,23.7124,23.743,23.7124,23.743,42400.0
2014-04-08 11:50:00,31.05,31.07,31.04,31.07,16400.0,23.7583,23.7736,23.7506,23.7736,16400.0
2014-04-08 11:55:00,31.07,31.15,31.07,31.15,37600.0,23.7736,23.8348,23.7736,23.8348,37600.0
2014-04-08 12:00:00,31.15,31.15,31.1,31.11,25400.0,23.8348,23.8348,23.7965,23.8042,25400.0
2014-04-08 12:05:00,31.12,31.14,31.1,31.14,54800.0,23.8118,23.8271,23.7965,23.8271,54800.0
2014-04-08 12:10:00,31.14,31.17,31.14,31.17,15200.0,23.8271,23.8501,23.8271,23.8501,15200.0
2014-04-08 12:15:00,31.17,31.19,31.16,31.18,27600.0,23.8501,23.8654,23.8424,23.8577,27600.0
2014-04-08 12:20:00,31.18,31.18,31.14,31.14,11800.0,23.8577,23.8577,23.8271,23.8271,11800.0
2014-04-08 12:25:00,31.14,31.15,31.13,31.14,10800.0,23.8271,23.8348,23.8195,23.8271,10800.0
2014-04-08 12:30:00,31.14,31.14,31.08,31.11,17600.0,23.8271,23.8271,23.7812,23.8042,17600.0
2014-04-08 12:35:00,31.1,31.1,31.06,31.07,15600.0,23.7965,23.7965,23.7659,23.7736,15600.0
2014-04-08 12:40:00,31.06,31.06,31.01,31.05,17200.0,23.7659,23.7659,23.7277,23.7583,17200.0
2014-04-08 12:45:00,31.05,31.06,31.04,31.05,17000.0,23.7583,23.7659,23.7506,23.7583,17000.0
2014-04-08 12:50:00,31.06,31.07,31.05,31.06,13200.0,23.7659,23.7736,23.7583,23.7659,13200.0
2014-04-08 12:55:00,31.07,31.08,31.06,31.08,10200.0,23.7736,23.7812,23.7659,23.7812,10200.0
2014-04-08 13:00:00,31.08,31.1,31.07,31.09,20200.0,23.7812,23.7965,23.7736,23.7889,20200.0
2014-04-08 13:05:00,31.09,31.1,31.09,31.1,10400.0,23.7889,23.7965,23.7889,23.7965,10400.0
2014-04-08 13:10:00,31.1,31.13,31.1,31.12,12000.0,23.7965,23.8195,23.7965,23.8118,12000.0
2014-04-08 13:15:00,31.11,31.18,31.11,31.18,16800.0,23.8042,23.8577,23.8042,23.8577,16800.0
2014-04-08 13:20:00,31.18,31.22,31.18,31.22,19800.0,23.8577,23.8883,23.8577,23.8883,19800.0
2014-04-08 13:25:00,31.23,31.26,31.23,31.25,21400.0,23.896,23.9189,23.896,23.9113,21400.0
2014-04-08 13:30:00,31.26,31.26,31.24,31.25,49400.0,23.9189,23.9189,23.9036,23.9113,49400.0
2014-04-08 13:35:00,31.25,31.25,31.22,31.23,29000.0,23.9113,23.9113,23.8883,23.896,29000.0
2014-04-08 13:40:00,31.24,31.25,31.22,31.23,37200.0,23.9036,23.9113,23.8883,23.896,37200.0
2014-04-08 13:45:00,31.24,31.24,31.18,31.21,27400.0,23.9036,23.9036,23.8577,23.8807,27400.0
2014-04-08 13:50:00,31.2,31.21,31.18,31.21,26600.0,23.873,23.8807,23.8577,23.8807,26600.0
2014-04-08 13:55:00,31.2,31.21,31.18,31.21,34800.0,23.873,23.8807,23.8577,23.8807,34800.0
2014-04-08 14:00:00,31.22,31.22,31.18,31.18,46400.0,23.8883,23.8883,23.8577,23.8577,46400.0
2014-04-08 14:05:00,31.18,31.18,31.12,31.12,48600.0,23.8577,23.8577,23.8118,23.8118,48600.0
2014-04-08 14:10:00,31.13,31.2,31.12,31.18,28800.0,23.8195,23.873,23.8118,23.8577,28800.0
2014-04-08 14:15:00,31.18,31.18,31.13,31.14,37200.0,23.8577,23.8577,23.8195,23.8271,37200.0
2014-04-08 14:20:00,31.14,31.14,31.08,31.09,22400.0,23.8271,23.8271,23.7812,23.7889,22400.0
2014-04-08 14:25:00,31.09,31.11,31.08,31.1,16200.0,23.7889,23.8042,23.7812,23.7965,16200.0
2014-04-08 14:30:00,31.09,31.13,31.09,31.12,27000.0,23.7889,23.8195,23.7889,23.8118,27000.0
2014-04-08 14:35:00,31.11,31.12,31.06,31.07,38200.0,23.8042,23.8118,23.7659,23.7736,38200.0
2014-04-08 14:40:00,31.07,31.09,31.06,31.06,28800.0,23.7736,23.7889,23.7659,23.7659,28800.0
2014-04-08 14:45:00,31.07,31.1,31.06,31.09,48200.0,23.7736,23.7965,23.7659,23.7889,48200.0
2014-04-08 14:50:00,31.1,31.11,31.09,31.1,18800.0,23.7965,23.8042,23.7889,23.7965,18800.0
2014-04-08 14:55:00,31.1,31.13,31.1,31.12,16600.0,23.7965,23.8195,23.7965,23.8118,16600.0
2014-04-08 15:00:00,31.11,31.11,31.07,31.09,21200.0,23.8042,23.8042,23.7736,23.7889,21200.0
2014-04-08 15:05:00,31.1,31.11,31.07,31.08,31800.0,23.7965,23.8042,23.7736,23.7812,31800.0
2014-04-08 15:10:00,31.08,31.1,31.06,31.1,26000.0,23.7812,23.7965,23.7659,23.7965,26000.0
2014-04-08 15:15:00,31.1,31.11,31.09,31.1,25600.0,23.7965,23.8042,23.7889,23.7965,25600.0
2014-04-08 15:20:00,31.1,31.15,31.1,31.12,27600.0,23.7965,23.8348,23.7965,23.8118,27600.0
2014-04-08 15:25:00,31.13,31.14,31.11,31.14,39200.0,23.8195,23.8271,23.8042,23.8271,39200.0
2014-04-08 15:30:00,31.13,31.15,31.12,31.15,46800.0,23.8195,23.8348,23.8118,23.8348,46800.0
2014-04-08 15:35:00,31.15,31.17,31.13,31.15,37400.0,23.8348,23.8501,23.8195,23.8348,37400.0
2014-04-08 15:40:00,31.15,31.16,31.13,31.13,66800.0,23.8348,23.8424,23.8195,23.8195,66800.0
2014-04-08 15:45:00,31.13,31.18,31.12,31.16,88800.0,23.8195,23.8577,23.8118,23.8424,88800.0
2014-04-08 15:50:00,31.16,31.17,31.15,31.16,130400.0,23.8424,23.8501,23.8348,23.8424,130400.0
2014-04-08 15:55:00,31.16,31.18,31.15,31.17,278400.0,23.8424,23.8577,23.8348,23.8501,278400.0
2014-04-09 09:30:00,31.33,31.34,31.2,31.2,71800.0,23.9725,23.9802,23.873,23.873,71800.0
2014-04-09 09:35:00,31.16,31.19,31.1,31.12,46800.0,23.8424,23.8654,23.7965,23.8118,46800.0
2014-04-09 09:40:00,31.13,31.14,31.04,31.1,37400.0,23.8195,23.8271,23.7506,23.7965,37400.0
2014-04-09 09:45:00,31.09,31.14,31.05,31.07,22800.0,23.7889,23.8271,23.7583,23.7736,22800.0
2014-04-09 09:50:00,31.07,31.11,31.05,31.09,47800.0,23.7736,23.8042,23.7583,23.7889,47800.0
2014-04-09 09:55:00,31.09,31.14,31.09,31.11,20600.0,23.7889,23.8271,23.7889,23.8042,20600.0
2014-04-09 10:00:00,31.12,31.17,31.12,31.16,31800.0,23.8118,23.8501,23.8118,23.8424,31800.0
2014-04-09 10:05:00,31.14,31.2,31.13,31.18,32200.0,23.8271,23.873,23.8195,23.8577,32200.0
2014-04-09 10:10:00,31.17,31.19,31.14,31.15,28200.0,23.8501,23.8654,23.8271,23.8348,28200.0
2014-04-09 10:15:00,31.15,31.21,31.15,31.2,16200.0,23.8348,23.8807,23.8348,23.873,16200.0
2014-04-09 10:20:00,31.2,31.24,31.17,31.22,31000.0,23.873,23.9036,23.8501,23.8883,31000.0
2014-04-09 10:25:00,31.21,31.23,31.2,31.2,19600.0,23.8807,23.896,23.873,23.873,19600.0
2014-04-09 10:30:00,31.21,31.25,31.21,31.21,19600.0,23.8807,23.9113,23.8807,23.8807,19600.0
2014-04-09 10:35:00,31.21,31.24,31.2,31.21,10400.0,23.8807,23.9036,23.873,23.8807,10400.0
2014-04-09 10:40:00,31.21,31.25,31.21,31.25,17000.0,23.8807,23.9113,23.8807,23.9113,17000.0
2014-04-09 10:45:00,31.25,31.25,31.21,31.21,26200.0,23.9113,23.9113,23.8807,23.8807,26200.0
2014-04-09 10:50:00,31.22,31.22,31.2,31.22,29400.0,23.8883,23.8883,23.873,23.8883,29400.0
2014-04-09 10:55:00,31.23,31.25,31.22,31.24,22200.0,23.896,23.9113,23.8883,23.9036,22200.0
2014-04-09 11:00:00,31.24,31.25,31.22,31.23,25800.0,23.9036,23.9113,23.8883,23.896,25800.0
2014-04-09 11:05:00,31.24,31.24,31.21,31.24,19600.0,23.9036,23.9036,23.8807,23.9036,19600.0
2014-04-09 11:10:00,31.24,31.25,31.22,31.23,27200.0,23.9036,23.9113,23.8883,23.896,27200.0
2014-04-09 11:15:00,31.23,31.26,31.23,31.25,28200.0,23.896,23.9189,23.896,23.9113,28200.0
2014-04-09 11:20:00,31.25,31.25,31.23,31.24,34200.0,23.9113,23.9113,23.896,23.9036,34200.0
2014-04-09 11:25:00,31.24,31.25,31.22,31.25,19000.0,23.9036,23.9113,23.8883,23.9113,19000.0
2014-04-09 11:30:00,31.24,31.25,31.24,31.25,33000.0,23.9036,23.9113,23.9036,23.9113,33000.0
2014-04-09 11:35:00,31.25,31.25,31.24,31.25,41400.0,23.9113,23.9113,23.9036,23.9113,41400.0
2014-04-09 11:40:00,31.25,31.25,31.24,31.25,42800.0,23.9113,23.9113,23.9036,23.9113,42800.0
2014-04-09 11:45:00,31.25,31.25,31.24,31.25,38400.0,23.9113,23.9113,23.9036,23.9113,38400.0
2014-04-09 11:50:00,31.25,31.25,31.25,31.25,40200.0,23.9113,23.9113,23.9113,23.9113,40200.0
2014-04-09 11:55:00,31.25,31.25,31.24,31.25,20200.0,23.9113,23.9113,23.9036,23.9113,20200.0
2014-04-09 12:00:00,31.25,31.25,31.25,31.25,45400.0,23.9113,23.9113,23.9113,23.9113,45400.0
2014-04-09 12:05:00,31.25,31.25,31.25,31.25,22200.0,23.9113,23.9113,23.9113,23.9113,22200.0
2014-04-09 12:10:00,31.25,31.26,31.25,31.25,41800.0,23.9113,23.9189,23.9113,23.9113,41800.0
2014-04-09 12:15:00,31.25,31.26,31.24,31.25,104800.0,23.9113,23.9189,23.9036,23.9113,104800.0
2014-04-09 12:20:00,31.25,31.36,31.25,31.36,22400.0,23.9113,23.9955,23.9113,23.9955,22400.0
2014-04-09 12:25:00,31.37,31.4,31.36,31.38,9400.0,24.0031,24.0261,23.9955,24.0108,9400.0
2014-04-09 12:30:00,31.38,31.38,31.36,31.36,19800.0,24.0108,24.0108,23.9955,23.9955,19800.0
2014-04-09 12:35:00,31.36,31.38,31.34,31.36,25400.0,23.9955,24.0108,23.9802,23.9955,25400.0
2014-04-09 12:40:00,31.36,31.39,31.36,31.39,12200.0,23.9955,24.0184,23.9955,24.0184,12200.0
2014-04-09 12:45:00,31.39,31.42,31.38,31.41,34200.0,24.0184,24.0414,24.0108,24.0337,34200.0
2014-04-09 12:50:00,31.41,31.42,31.4,31.41,9200.0,24.0337,24.0414,24.0261,24.0337,9200.0
2014-04-09 12:55:00,31.4,31.4,31.38,31.38,7400.0,24.0261,24.0261,24.0108,24.0108,7400.0
2014-04-09 13:00:00,31.39,31.41,31.39,31.4,20600.0,24.0184,24.0337,24.0184,24.0261,20600.0
2014-04-09 13:05:00,31.39,31.39,31.36,31.36,8800.0,24.0184,24.0184,23.9955,23.9955,8800.0
2014-04-09 13:10:00,31.36,31.36,31.33,31.33,8000.0,23.9955,23.9955,23.9725,23.9725,8000.0
2014-04-09 13:15:00,31.34,31.35,31.32,31.35,14000.0,23.9802,23.9878,23.9649,23.9878,14000.0
2014-04-09 13:20:00,31.35,31.35,31.32,31.33,13400.0,23.9878,23.9878,23.9649,23.9725,13400.0
2014-04-09 13:25:00,31.33,31.35,31.32,31.35,10800.0,23.9725,23.9878,23.9649,23.9878,10800.0
2014-04-09 13:30:00,31.35,31.35,31.3,31.3,19600.0,23.9878,23.9878,23.9496,23.9496,19600.0
2014-04-09 13:35:00,31.31,31.31,31.3,31.31,3800.0,23.9572,23.9572,23.9496,23.9572,3800.0
2014-04-09 13:40:00,31.31,31.36,31.3,31.36,16600.0,23.9572,23.9955,23.9496,23.9955,16600.0
2014-04-09 13:45:00,31.36,31.39,31.36,31.36,111800.0,23.9955,24.0184,23.9955,23.9955,111800.0
2014-04-09 13:50:00,31.38,31.4,31.38,31.4,7000.0,24.0108,24.0261,24.0108,24.0261,7000.0
2014-04-09 13:55:00,31.4,31.41,31.39,31.39,11400.0,24.0261,24.0337,24.0184,24.0184,11400.0
2014-04-09 14:00:00,31.39,31.45,31.39,31.4,58800.0,24.0184,24.0643,24.0184,24.0261,58800.0
2014-04-09 14:05:00,31.41,31.42,31.39,31.41,20400.0,24.0337,24.0414,24.0184,24.0337,20400.0
2014-04-09 14:10:00,31.42,31.45,31.4,31.43,26200.0,24.0414,24.0643,24.0261,24.049,26200.0
2014-04-09 14:15:00,31.43,31.46,31.42,31.45,19000.0,24.049,24.072,24.0414,24.0643,19000.0
2014-04-09 14:20:00,31.44,31.48,31.44,31.48,42800.0,24.0567,24.0873,24.0567,24.0873,42800.0
2014-04-09 14:25:00,31.49,31.49,31.47,31.47,25200.0,24.0949,24.0949,24.0796,24.0796,25200.0
2014-04-09 14:30:00,31.48,31.49,31.43,31.43,49600.0,24.0873,24.0949,24.049,24.049,49600.0
2014-04-09 14:35:00,31.44,31.46,31.44,31.45,58600.0,24.0567,24.072,24.0567,24.0643,58600.0
2014-04-09 14:40:00,31.45,31.49,31.44,31.49,30600.0,24.0643,24.0949,24.0567,24.0949,30600.0
2014-04-09 14:45:00,31.49,31.53,31.49,31.5,59200.0,24.0949,24.1255,24.0949,24.1026,59200.0
2014-04-09 14:50:00,31.5,31.54,31.5,31.53,80800.0,24.1026,24.1332,24.1026,24.1255,80800.0
2014-04-09 14:55:00,31.53,31.53,31.48,31.49,28800.0,24.1255,24.1255,24.0873,24.0949,28800.0
2014-04-09 15:00:00,31.49,31.49,31.48,31.48,33000.0,24.0949,24.0949,24.0873,24.0873,33000.0
2014-04-09 15:05:00,31.48,31.5,31.47,31.48,53000.0,24.0873,24.1026,24.0796,24.0873,53000.0
2014-04-09 15:10:00,31.48,31.5,31.47,31.49,143200.0,24.0873,24.1026,24.0796,24.0949,143200.0
2014-04-09 15:15:00,31.49,31.5,31.47,31.49,62800.0,24.0949,24.1026,24.0796,24.0949,62800.0
2014-04-09 15:20:00,31.49,31.5,31.46,31.46,37400.0,24.0949,24.1026,24.072,24.072,37400.0
2014-04-09 15:25:00,31.46,31.46,31.43,31.43,37000.0,24.072,24.072,24.049,24.049,37000.0
2014-04-09 15:30:00,31.43,31.51,31.43,31.5,37200.0,24.049,24.1102,24.049,24.1026,37200.0
2014-04-09 15:35:00,31.51,31.52,31.49,31.5,41400.0,24.1102,24.1179,24.0949,24.1026,41400.0
2014-04-09 15:40:00,31.5,31.5,31.47,31.48,33800.0,24.1026,24.1026,24.0796,24.0873,33800.0
2014-04-09 15:45:00,31.48,31.5,31.46,31.5,88000.0,24.0873,24.1026,24.072,24.1026,88000.0
2014-04-09 15:50:00,31.5,31.5,31.48,31.49,80800.0,24.1026,24.1026,24.0873,24.0949,80800.0
2014-04-09 15:55:00,31.49,31.5,31.49,31.5,135200.0,24.0949,24.1026,24.0949,24.1026,135200.0
2014-04-10 09:30:00,31.52,31.55,31.45,31.53,44200.0,24.1179,24.1408,24.0643,24.1255,44200.0
2014-04-10 09:35:00,31.5,31.53,31.45,31.49,18200.0,24.1026,24.1255,24.0643,24.0949,18200.0
2014-04-10 09:40:00,31.5,31.55,31.46,31.55,10600.0,24.1026,24.1408,24.072,24.1408,10600.0
2014-04-10 09:45:00,31.55,31.61,31.5,31.57,101600.0,24.1408,24.1868,24.1026,24.1561,101600.0
2014-04-10 09:50:00,31.56,31.61,31.53,31.56,11400.0,24.1485,24.1868,24.1255,24.1485,11400.0
2014-04-10 09:55:00,31.56,31.58,31.53,31.53,12400.0,24.1485,24.1638,24.1255,24.1255,12400.0
2014-04-10 10:00:00,31.54,31.56,31.51,31.52,29000.0,24.1332,24.1485,24.1102,24.1179,29000.0
2014-04-10 10:05:00,31.52,31.55,31.51,31.53,17200.0,24.1179,24.1408,24.1102,24.1255,17200.0
2014-04-10 10:10:00,31.54,31.56,31.52,31.55,17000.0,24.1332,24.1485,24.1179,24.1408,17000.0
2014-04-10 10:15:00,31.54,31.58,31.53,31.54,29400.0,24.1332,24.1638,24.1255,24.1332,29400.0
2014-04-10 10:20:00,31.55,31.63,31.55,31.59,23800.0,24.1408,24.2021,24.1408,24.1714,23800.0
2014-04-10 10:25:00,31.59,31.68,31.58,31.68,45600.0,24.1714,24.2403,24.1638,24.2403,45600.0
2014-04-10 10:30:00,31.68,31.69,31.64,31.65,19800.0,24.2403,24.248,24.2097,24.2174,19800.0
2014-04-10 10:35:00,31.66,31.67,31.61,31.66,31400.0,24.225,24.2327,24.1868,24.225,31400.0
2014-04-10 10:40:00,31.64,31.68,31.64,31.67,23200.0,24.2097,24.2403,24.2097,24.2327,23200.0
2014-04-10 10:45:00,31.67,31.67,31.62,31.64,157200.0,24.2327,24.2327,24.1944,24.2097,157200.0
2014-04-10 10:50:00,31.64,31.67,31.6,31.67,105200.0,24.2097,24.2327,24.1791,24.2327,105200.0
2014-04-10 10:55:00,31.67,31.67,31.53,31.53,38000.0,24.2327,24.2327,24.1255,24.1255,38000.0
2014-04-10 11:00:00,31.51,31.52,31.43,31.43,46800.0,24.1102,24.1179,24.049,24.049,46800.0
2014-04-10 11:05:00,31.43,31.43,31.38,31.4,27000.0,24.049,24.049,24.0108,24.0261,27000.0
2014-04-10 11:10:00,31.39,31.43,31.38,31.43,60200.0,24.0184,24.049,24.0108,24.049,60200.0
2014-04-10 11:15:00,31.43,31.43,31.36,31.36,27200.0,24.049,24.049,23.9955,23.9955,27200.0
2014-04-10 11:20:00,31.36,31.36,31.32,31.32,22000.0,23.9955,23.9955,23.9649,23.9649,22000.0
2014-04-10 11:25:00,31.31,31.34,31.29,31.29,14200.0,23.9572,23.9802,23.9419,23.9419,14200.0
2014-04-10 11:30:00,31.31,31.32,31.29,31.32,19200.0,23.9572,23.9649,23.9419,23.9649,19200.0
2014-04-10 11:35:00,31.33,31.34,31.31,31.33,15200.0,23.9725,23.9802,23.9572,23.9725,15200.0
2014-04-10 11:40:00,31.32,31.33,31.3,31.3,23800.0,23.9649,23.9725,23.9496,23.9496,23800.0
2014-04-10 11:45:00,31.29,31.32,31.26,31.29,23600.0,23.9419,23.9649,23.9189,23.9419,23600.0
2014-04-10 11:50:00,31.29,31.33,31.29,31.3,11400.0,23.9419,23.9725,23.9419,23.9496,11400.0
2014-04-10 11:55:00,31.3,31.31,31.28,31.29,14800.0,23.9496,23.9572,23.9342,23.9419,14800.0
2014-04-10 12:00:00,31.28,31.29,31.18,31.21,43800.0,23.9342,23.9419,23.8577,23.8807,43800.0
2014-04-10 12:05:00,31.21,31.22,31.18,31.2,17800.0,23.8807,23.8883,23.8577,23.873,17800.0
2014-04-10 12:10:00,31.2,31.21,31.17,31.18,42000.0,23.873,23.8807,23.8501,23.8577,42000.0
2014-04-10 12:15:00,31.18,31.18,31.14,31.15,34400.0,23.8577,23.8577,23.8271,23.8348,34400.0
2014-04-10 12:20:00,31.15,31.18,31.15,31.15,20000.0,23.8348,23.8577,23.8348,23.8348,20000.0
2014-04-10 12:25:00,31.15,31.2,31.15,31.18,15200.0,23.8348,23.873,23.8348,23.8577,15200.0
2014-04-10 12:30:00,31.18,31.21,31.18,31.21,12200.0,23.8577,23.8807,23.8577,23.8807,12200.0
2014-04-10 12:35:00,31.2,31.24,31.2,31.21,20600.0,23.873,23.9036,23.873,23.8807,20600.0
2014-04-10 12:40:00,31.21,31.22,31.16,31.17,57600.0,23.8807,23.8883,23.8424,23.8501,57600.0
2014-04-10 12:45:00,31.16,31.18,31.15,31.17,32000.0,23.8424,23.8577,23.8348,23.8501,32000.0
2014-04-10 12:50:00,31.16,31.18,31.13,31.16,12400.0,23.8424,23.8577,23.8195,23.8424,12400.0
2014-04-10 12:55:00,31.16,31.16,31.11,31.11,28200.0,23.8424,23.8424,23.8042,23.8042,28200.0
2014-04-10 13:00:00,31.12,31.12,31.09,31.09,40000.0,23.8118,23.8118,23.7889,23.7889,40000.0
2014-04-10 13:05:00,31.1,31.11,31.09,31.1,25000.0,23.7965,23.8042,23.7889,23.7965,25000.0
2014-04-10 13:10:00,31.1,31.11,31.06,31.08,30400.0,23.7965,23.8042,23.7659,23.7812,30400.0
2014-04-10 13:15:00,31.08,31.08,31.02,31.03,33600.0,23.7812,23.7812,23.7353,23.743,33600.0
2014-04-10 13:20:00,31.02,31.04,31.0,31.03,23000.0,23.7353,23.7506,23.72,23.743,23000.0
2014-04-10 13:25:00,31.03,31.03,31.0,31.03,28400.0,23.743,23.743,23.72,23.743,28400.0
2014-04-10 13:30:00,31.04,31.08,31.03,31.07,18800.0,23.7506,23.7812,23.743,23.7736,18800.0
2014-04-10 13:35:00,31.07,31.07,31.04,31.05,21200.0,23.7736,23.7736,23.7506,23.7583,21200.0
2014-04-10 13:40:00,31.04,31.05,31.0,31.05,25200.0,23.7506,23.7583,23.72,23.7583,25200.0
2014-04-10 13:45:00,31.05,31.05,31.03,31.04,30600.0,23.7583,23.7583,23.743,23.7506,30600.0
2014-04-10 13:50:00,31.04,31.07,31.0,31.07,107400.0,23.7506,23.7736,23.72,23.7736,107400.0
2014-04-10 13:55:00,31.08,31.11,31.08,31.11,16000.0,23.7812,23.8042,23.7812,23.8042,16000.0
2014-04-10 14:00:00,31.11,31.13,31.1,31.13,21000.0,23.8042,23.8195,23.7965,23.8195,21000.0
2014-04-10 14:05:00,31.13,31.17,31.13,31.15,17600.0,23.8195,23.8501,23.8195,23.8348,17600.0
2014-04-10 14:10:00,31.16,31.21,31.16,31.2,31800.0,23.8424,23.8807,23.8424,23.873,31800.0
2014-04-10 14:15:00,31.2,31.21,31.17,31.18,26400.0,23.873,23.8807,23.8501,23.8577,26400.0
2014-04-10 14:20:00,31.17,31.2,31.17,31.18,13000.0,23.8501,23.873,23.8501,23.8577,13000.0
2014-04-10 14:25:00,31.2,31.2,31.14,31.15,17400.0,23.873,23.873,23.8271,23.8348,17400.0
2014-04-10 14:30:00,31.15,31.15,31.08,31.09,67000.0,23.8348,23.8348,23.7812,23.7889,67000.0
2014-04-10 14:35:00,31.09,31.14,31.07,31.14,83400.0,23.7889,23.8271,23.7736,23.8271,83400.0
2014-04-10 14:40:00,31.13,31.14,31.11,31.11,33800.0,23.8195,23.8271,23.8042,23.8042,33800.0
2014-04-10 14:45:00,31.11,31.11,31.05,31.07,33800.0,23.8042,23.8042,23.7583,23.7736,33800.0
2014-04-10 14:50:00,31.07,31.1,31.07,31.08,21600.0,23.7736,23.7965,23.7736,23.7812,21600.0
2014-04-10 14:55:00,31.09,31.1,31.05,31.05,21600.0,23.7889,23.7965,23.7583,23.7583,21600.0
2014-04-10 15:00:00,31.05,31.06,30.96,30.97,55400.0,23.7583,23.7659,23.6894,23.697,55400.0
2014-04-10 15:05:00,30.97,30.98,30.9,30.91,35000.0,23.697,23.7047,23.6435,23.6511,35000.0
2014-04-10 15:10:00,30.9,30.92,30.89,30.89,78800.0,23.6435,23.6588,23.6358,23.6358,78800.0
2014-04-10 15:15:00,30.9,30.95,30.9,30.95,47200.0,23.6435,23.6817,23.6435,23.6817,47200.0
2014-04-10 15:20:00,30.95,30.95,30.92,30.93,58600.0,23.6817,23.6817,23.6588,23.6664,58600.0
2014-04-10 15:25:00,30.93,30.95,30.92,30.93,41000.0,23.6664,23.6817,23.6588,23.6664,41000.0
2014-04-10 15:30:00,30.92,30.94,30.91,30.93,64600.0,23.6588,23.6741,23.6511,23.6664,64600.0
2014-04-10 15:35:00,30.93,30.96,30.93,30.95,50000.0,23.6664,23.6894,23.6664,23.6817,50000.0
2014-04-10 15:40:00,30.95,31.0,30.93,30.99,66600.0,23.6817,23.72,23.6664,23.7124,66600.0
2014-04-10 15:45:00,30.99,31.02,30.97,31.0,112000.0,23.7124,23.7353,23.697,23.72,112000.0
2014-04-10 15:50:00,30.99,31.0,30.95,30.96,185600.0,23.7124,23.72,23.6817,23.6894,185600.0
2014-04-10 15:55:00,30.95,30.98,30.88,30.89,300000.0,23.6817,23.7047,23.6282,23.6358,300000.0
2014-04-11 09:30:00,30.73,30.77,30.62,30.66,138400.0,23.5134,23.544,23.4292,23.4598,138400.0
2014-04-11 09:35:00,30.66,30.74,30.61,30.71,44800.0,23.4598,23.5211,23.4216,23.4981,44800.0
2014-04-11 09:40:00,30.72,30.75,30.69,30.72,100400.0,23.5058,23.5287,23.4828,23.5058,100400.0
2014-04-11 09:45:00,30.74,30.79,30.7,30.75,98800.0,23.5211,23.5593,23.4905,23.5287,98800.0
2014-04-11 09:50:00,30.75,30.9,30.74,30.88,336600.0,23.5287,23.6435,23.5211,23.6282,336600.0
2014-04-11 09:55:00,30.88,30.95,30.83,30.91,117400.0,23.6282,23.6817,23.5899,23.6511,117400.0
2014-04-11 10:00:00,30.91,30.91,30.8,30.8,68200.0,23.6511,23.6511,23.567,23.567,68200.0
2014-04-11 10:05:00,30.8,30.84,30.78,30.8,32200.0,23.567,23.5976,23.5517,23.567,32200.0
2014-04-11 10:10:00,30.8,30.8,30.65,30.68,88200.0,23.567,23.567,23.4522,23.4752,88200.0
2014-04-11 10:15:00,30.68,30.68,30.53,30.55,77400.0,23.4752,23.4752,23.3604,23.3757,77400.0
2014-04-11 10:20:00,30.54,30.69,30.54,30.64,157200.0,23.368,23.4828,23.368,23.4445,157200.0
2014-04-11 10:25:00,30.64,30.74,30.64,30.71,173200.0,23.4445,23.5211,23.4445,23.4981,173200.0
2014-04-11 10:30:00,30.71,30.83,30.71,30.83,65600.0,23.4981,23.5899,23.4981,23.5899,65600.0
2014-04-11 10:35:00,30.83,30.85,30.79,30.8,21800.0,23.5899,23.6052,23.5593,23.567,21800.0
2014-04-11 10:40:00,30.8,30.88,30.8,30.86,91400.0,23.567,23.6282,23.567,23.6129,91400.0
2014-04-11 10:45:00,30.86,30.92,30.83,30.92,31200.0,23.6129,23.6588,23.5899,23.6588,31200.0
2014-04-11 10:50:00,30.91,31.05,30.91,31.05,49200.0,23.6511,23.7583,23.6511,23.7583,49200.0
2014-04-11 10:55:00,31.04,31.07,31.02,31.02,63200.0,23.7506,23.7736,23.7353,23.7353,63200.0
2014-04-11 11:00:00,31.02,31.03,30.95,30.96,34800.0,23.7353,23.743,23.6817,23.6894,34800.0
2014-04-11 11:05:00,30.95,31.0,30.95,30.98,25600.0,23.6817,23.72,23.6817,23.7047,25600.0
2014-04-11 11:10:00,30.98,31.08,30.98,31.07,37200.0,23.7047,23.7812,23.7047,23.7736,37200.0
2014-04-11 11:15:00,31.08,31.15,31.08,31.13,47000.0,23.7812,23.8348,23.7812,23.8195,47000.0
2014-04-11 11:20:00,31.13,31.13,31.0,31.02,49800.0,23.8195,23.8195,23.72,23.7353,49800.0
2014-04-11 11:25:00,31.02,31.02,30.96,30.97,32000.0,23.7353,23.7353,23.6894,23.697,32000.0
2014-04-11 11:30:00,30.97,30.98,30.94,30.98,19400.0,23.697,23.7047,23.6741,23.7047,19400.0
2014-04-11 11:35:00,30.98,30.99,30.95,30.98,20800.0,23.7047,23.7124,23.6817,23.7047,20800.0
2014-04-11 11:40:00,30.98,31.03,30.98,31.03,18600.0,23.7047,23.743,23.7047,23.743,18600.0
2014-04-11 11:45:00,31.03,31.04,30.99,31.01,66000.0,23.743,23.7506,23.7124,23.7277,66000.0
2014-04-11 11:50:00,31.02,31.02,30.97,30.97,27200.0,23.7353,23.7353,23.697,23.697,27200.0
2014-04-11 11:55:00,30.97,30.98,30.92,30.96,92000.0,23.697,23.7047,23.6588,23.6894,92000.0
2014-04-11 12:00:00,30.96,31.0,30.92,30.92,104400.0,23.6894,23.72,23.6588,23.6588,104400.0
2014-04-11 12:05:00,30.92,30.93,30.88,30.88,25400.0,23.6588,23.6664,23.6282,23.6282,25400.0
2014-04-11 12:10:00,30.87,30.88,30.82,30.83,17600.0,23.6205,23.6282,23.5823,23.5899,17600.0
2014-04-11 12:15:00,30.84,30.86,30.82,30.86,14400.0,23.5976,23.6129,23.5823,23.6129,14400.0
2014-04-11 12:20:00,30.86,30.86,30.79,30.79,16200.0,23.6129,23.6129,23.5593,23.5593,16200.0
2014-04-11 12:25:00,30.79,30.83,30.79,30.82,11400.0,23.5593,23.5899,23.5593,23.5823,11400.0
2014-04-11 12:30:00,30.83,30.83,30.8,30.82,11200.0,23.5899,23.5899,23.567,23.5823,11200.0
2014-04-11 12:35:00,30.83,30.83,30.81,30.81,7400.0,23.5899,23.5899,23.5746,23.5746,7400.0
2014-04-11 12:40:00,30.82,30.86,30.82,30.82,12600.0,23.5823,23.6129,23.5823,23.5823,12600.0
2014-04-11 12:45:00,30.82,30.82,30.76,30.76,45000.0,23.5823,23.5823,23.5364,23.5364,45000.0
2014-04-11 12:50:00,30.76,30.78,30.75,30.77,38200.0,23.5364,23.5517,23.5287,23.544,38200.0
2014-04-11 12:55:00,30.77,30.82,30.76,30.81,17400.0,23.544,23.5823,23.5364,23.5746,17400.0
2014-04-11 13:00:00,30.81,30.82,30.73,30.73,59400.0,23.5746,23.5823,23.5134,23.5134,59400.0
2014-04-11 13:05:00,30.73,30.73,30.67,30.69,36800.0,23.5134,23.5134,23.4675,23.4828,36800.0
2014-04-11 13:10:00,30.69,30.73,30.68,30.72,42600.0,23.4828,23.5134,23.4752,23.5058,42600.0
2014-04-11 13:15:00,30.73,30.74,30.7,30.7,37400.0,23.5134,23.5211,23.4905,23.4905,37400.0
2014-04-11 13:20:00,30.7,30.71,30.66,30.71,68400.0,23.4905,23.4981,23.4598,23.4981,68400.0
2014-04-11 13:25:00,30.71,30.72,30.67,30.68,40800.0,23.4981,23.5058,23.4675,23.4752,40800.0
2014-04-11 13:30:00,30.68,30.68,30.64,30.67,39400.0,23.4752,23.4752,23.4445,23.4675,39400.0
2014-04-11 13:35:00,30.67,30.67,30.65,30.66,14000.0,23.4675,23.4675,23.4522,23.4598,14000.0
2014-04-11 13:40:00,30.66,30.68,30.66,30.67,25400.0,23.4598,23.4752,23.4598,23.4675,25400.0
2014-04-11 13:45:00,30.67,30.72,30.67,30.7,12000.0,23.4675,23.5058,23.4675,23.4905,12000.0
2014-04-11 13:50:00,30.7,30.7,30.68,30.69,31000.0,23.4905,23.4905,23.4752,23.4828,31000.0
2014-04-11 13:55:00,30.69,30.69,30.66,30.66,18000.0,23.4828,23.4828,23.4598,23.4598,18000.0
2014-04-11 14:00:00,30.67,30.71,30.67,30.7,33400.0,23.4675,23.4981,23.4675,23.4905,33400.0
2014-04-11 14:05:00,30.7,30.72,30.69,30.7,26800.0,23.4905,23.5058,23.4828,23.4905,26800.0
2014-04-11 14:10:00,30.7,30.7,30.67,30.67,18400.0,23.4905,23.4905,23.4675,23.4675,18400.0
2014-04-11 14:15:00,30.67,30.68,30.65,30.66,19800.0,23.4675,23.4752,23.4522,23.4598,19800.0
2014-04-11 14:20:00,30.66,30.66,30.64,30.64,17800.0,23.4598,23.4598,23.4445,23.4445,17800.0
2014-04-11 14:25:00,30.63,30.66,30.6,30.61,21200.0,23.4369,23.4598,23.4139,23.4216,21200.0
2014-04-11 14:30:00,30.6,30.61,30.58,30.6,11400.0,23.4139,23.4216,23.3986,23.4139,11400.0
2014-04-11 14:35:00,30.6,30.61,30.58,30.59,21400.0,23.4139,23.4216,23.3986,23.4063,21400.0
2014-04-11 14:40:00,30.59,30.59,30.56,30.57,39600.0,23.4063,23.4063,23.3833,23.391,39600.0
2014-04-11 14:45:00,30.57,30.57,30.54,30.54,30600.0,23.391,23.391,23.368,23.368,30600.0
2014-04-11 14:50:00,30.53,30.58,30.52,30.58,52800.0,23.3604,23.3986,23.3527,23.3986,52800.0
2014-04-11 14:55:00,30.58,30.61,30.57,30.57,35600.0,23.3986,23.4216,23.391,23.391,35600.0
2014-04-11 15:00:00,30.57,30.57,30.53,30.54,72000.0,23.391,23.391,23.3604,23.368,72000.0
2014-04-11 15:05:00,30.54,30.57,30.53,30.56,59000.0,23.368,23.391,23.3604,23.3833,59000.0
2014-04-11 15:10:00,30.56,30.57,30.52,30.53,81400.0,23.3833,23.391,23.3527,23.3604,81400.0
2014-04-11 15:15:00,30.53,30.53,30.5,30.51,91600.0,23.3604,23.3604,23.3374,23.3451,91600.0
2014-04-11 15:20:00,30.52,30.58,30.52,30.58,166000.0,23.3527,23.3986,23.3527,23.3986,166000.0
2014-04-11 15:25:00,30.58,30.59,30.54,30.54,136600.0,23.3986,23.4063,23.368,23.368,136600.0
2014-04-11 15:30:00,30.54,30.55,30.51,30.52,77800.0,23.368,23.3757,23.3451,23.3527,77800.0
2014-04-11 15:35:00,30.52,30.54,30.5,30.53,151800.0,23.3527,23.368,23.3374,23.3604,151800.0
2014-04-11 15:40:00,30.53,30.55,30.5,30.51,115200.0,23.3604,23.3757,23.3374,23.3451,115200.0
2014-04-11 15:45:00,30.5,30.51,30.47,30.49,198400.0,23.3374,23.3451,23.3145,23.3298,198400.0
2014-04-11 15:50:00,30.49,30.5,30.4,30.43,324800.0,23.3298,23.3374,23.2609,23.2839,324800.0
2014-04-11 15:55:00,30.43,30.45,30.41,30.42,370600.0,23.2839,23.2992,23.2686,23.2762,370600.0
2014-04-14 09:30:00,30.75,30.88,30.68,30.88,126400.0,23.5287,23.6282,23.4752,23.6282,126400.0
2014-04-14 09:35:00,30.89,30.89,30.71,30.83,180800.0,23.6358,23.6358,23.4981,23.5899,180800.0
2014-04-14 09:40:00,30.84,30.9,30.8,30.87,206200.0,23.5976,23.6435,23.567,23.6205,206200.0
2014-04-14 09:45:00,30.87,30.87,30.65,30.68,56600.0,23.6205,23.6205,23.4522,23.4752,56600.0
2014-04-14 09:50:00,30.68,30.72,30.63,30.67,82800.0,23.4752,23.5058,23.4369,23.4675,82800.0
2014-04-14 09:55:00,30.67,30.67,30.59,30.61,19000.0,23.4675,23.4675,23.4063,23.4216,19000.0
2014-04-14 10:00:00,30.61,30.67,30.6,30.66,9600.0,23.4216,23.4675,23.4139,23.4598,9600.0
2014-04-14 10:05:00,30.64,30.69,30.63,30.67,220200.0,23.4445,23.4828,23.4369,23.4675,220200.0
2014-04-14 10:10:00,30.67,30.67,30.58,30.6,17600.0,23.4675,23.4675,23.3986,23.4139,17600.0
2014-04-14 10:15:00,30.59,30.61,30.57,30.61,8200.0,23.4063,23.4216,23.391,23.4216,8200.0
2014-04-14 10:20:00,30.6,30.6,30.54,30.57,15600.0,23.4139,23.4139,23.368,23.391,15600.0
2014-04-14 10:25:00,30.56,30.57,30.5,30.55,17200.0,23.3833,23.391,23.3374,23.3757,17200.0
2014-04-14 10:30:00,30.55,30.56,30.3,30.45,1936400.0,23.3757,23.3833,23.1844,23.2992,1936400.0
2014-04-14 10:35:00,30.45,30.57,30.45,30.54,78400.0,23.2992,23.391,23.2992,23.368,78400.0
2014-04-14 10:40:00,30.55,30.63,30.54,30.63,42600.0,23.3757,23.4369,23.368,23.4369,42600.0
2014-04-14 10:45:00,30.63,30.64,30.61,30.64,7200.0,23.4369,23.4445,23.4216,23.4445,7200.0
2014-04-14 10:50:00,30.63,30.66,30.62,30.66,24000.0,23.4369,23.4598,23.4292,23.4598,24000.0
2014-04-14 10:55:00,30.66,30.71,30.66,30.71,36400.0,23.4598,23.4981,23.4598,23.4981,36400.0
2014-04-14 11:00:00,30.71,30.72,30.68,30.7,38200.0,23.4981,23.5058,23.4752,23.4905,38200.0
2014-04-14 11:05:00,30.7,30.72,30.68,30.7,21400.0,23.4905,23.5058,23.4752,23.4905,21400.0
2014-04-14 11:10:00,30.69,30.71,30.67,30.68,17200.0,23.4828,23.4981,23.4675,23.4752,17200.0
2014-04-14 11:15:00,30.68,30.68,30.66,30.67,28200.0,23.4752,23.4752,23.4598,23.4675,28200.0
2014-04-14 11:20:00,30.67,30.67,30.63,30.65,21600.0,23.4675,23.4675,23.4369,23.4522,21600.0
2014-04-14 11:25:00,30.65,30.66,30.65,30.66,25200.0,23.4522,23.4598,23.4522,23.4598,25200.0
2014-04-14 11:30:00,30.66,30.71,30.65,30.7,41600.0,23.4598,23.4981,23.4522,23.4905,41600.0
2014-04-14 11:35:00,30.69,30.71,30.68,30.7,50200.0,23.4828,23.4981,23.4752,23.4905,50200.0
2014-04-14 11:40:00,30.7,30.7,30.67,30.68,23600.0,23.4905,23.4905,23.4675,23.4752,23600.0
2014-04-14 11:45:00,30.68,30.7,30.64,30.65,20200.0,23.4752,23.4905,23.4445,23.4522,20200.0
2014-04-14 11:50:00,30.65,30.66,30.63,30.63,12800.0,23.4522,23.4598,23.4369,23.4369,12800.0
2014-04-14 11:55:00,30.63,30.63,30.57,30.58,28000.0,23.4369,23.4369,23.391,23.3986,28000.0
2014-04-14 12:00:00,30.58,30.59,30.55,30.55,42200.0,23.3986,23.4063,23.3757,23.3757,42200.0
2014-04-14 12:05:00,30.56,30.56,30.53,30.54,40600.0,23.3833,23.3833,23.3604,23.368,40600.0
2014-04-14 12:10:00,30.54,30.54,30.46,30.47,100800.0,23.368,23.368,23.3068,23.3145,100800.0
2014-04-14 12:15:00,30.47,30.5,30.46,30.47,65600.0,23.3145,23.3374,23.3068,23.3145,65600.0
2014-04-14 12:20:00,30.46,30.49,30.43,30.45,148200.0,23.3068,23.3298,23.2839,23.2992,148200.0
2014-04-14 12:25:00,30.45,30.5,30.43,30.47,112800.0,23.2992,23.3374,23.2839,23.3145,112800.0
2014-04-14 12:30:00,30.47,30.49,30.45,30.48,125400.0,23.3145,23.3298,23.2992,23.3221,125400.0
2014-04-14 12:35:00,30.48,30.52,30.48,30.49,70600.0,23.3221,23.3527,23.3221,23.3298,70600.0
2014-04-14 12:40:00,30.5,30.55,30.5,30.54,24400.0,23.3374,23.3757,23.3374,23.368,24400.0
2014-04-14 12:45:00,30.55,30.56,30.53,30.56,16000.0,23.3757,23.3833,23.3604,23.3833,16000.0
2014-04-14 12:50:00,30.55,30.57,30.55,30.57,18800.0,23.3757,23.391,23.3757,23.391,18800.0
2014-04-14 12:55:00,30.58,30.6,30.58,30.59,11200.0,23.3986,23.4139,23.3986,23.4063,11200.0
2014-04-14 13:00:00,30.6,30.61,30.59,30.61,22600.0,23.4139,23.4216,23.4063,23.4216,22600.0
2014-04-14 13:05:00,30.61,30.65,30.61,30.61,38600.0,23.4216,23.4522,23.4216,23.4216,38600.0
2014-04-14 13:10:00,30.61,30.64,30.59,30.61,31200.0,23.4216,23.4445,23.4063,23.4216,31200.0
2014-04-14 13:15:00,30.61,30.61,30.59,30.6,15400.0,23.4216,23.4216,23.4063,23.4139,15400.0
2014-04-14 13:20:00,30.6,30.61,30.55,30.57,30600.0,23.4139,23.4216,23.3757,23.391,30600.0
2014-04-14 13:25:00,30.57,30.59,30.54,30.55,37400.0,23.391,23.4063,23.368,23.3757,37400.0
2014-04-14 13:30:00,30.55,30.61,30.54,30.61,46800.0,23.3757,23.4216,23.368,23.4216,46800.0
2014-04-14 13:35:00,30.61,30.63,30.59,30.61,69400.0,23.4216,23.4369,23.4063,23.4216,69400.0
2014-04-14 13:40:00,30.61,30.63,30.58,30.58,46200.0,23.4216,23.4369,23.3986,23.3986,46200.0
2014-04-14 13:45:00,30.6,30.6,30.54,30.54,7800.0,23.4139,23.4139,23.368,23.368,7800.0
2014-04-14 13:50:00,30.54,30.58,30.54,30.58,9000.0,23.368,23.3986,23.368,23.3986,9000.0
2014-04-14 13:55:00,30.59,30.61,30.58,30.59,10400.0,23.4063,23.4216,23.3986,23.4063,10400.0
2014-04-14 14:00:00,30.59,30.6,30.56,30.58,16400.0,23.4063,23.4139,23.3833,23.3986,16400.0
2014-04-14 14:05:00,30.59,30.65,30.59,30.65,15800.0,23.4063,23.4522,23.4063,23.4522,15800.0
2014-04-14 14:10:00,30.65,30.66,30.63,30.64,14400.0,23.4522,23.4598,23.4369,23.4445,14400.0
2014-04-14 14:15:00,30.63,30.64,30.6,30.6,20600.0,23.4369,23.4445,23.4139,23.4139,20600.0
2014-04-14 14:20:00,30.6,30.6,30.55,30.57,17200.0,23.4139,23.4139,23.3757,23.391,17200.0
2014-04-14 14:25:00,30.56,30.59,30.54,30.55,12600.0,23.3833,23.4063,23.368,23.3757,12600.0
2014-04-14 14:30:00,30.55,30.55,30.51,30.53,10400.0,23.3757,23.3757,23.3451,23.3604,10400.0
2014-04-14 14:35:00,30.54,30.56,30.53,30.54,13800.0,23.368,23.3833,23.3604,23.368,13800.0
2014-04-14 14:40:00,30.55,30.55,30.52,30.54,12800.0,23.3757,23.3757,23.3527,23.368,12800.0
2014-04-14 14:45:00,30.55,30.56,30.54,30.55,11000.0,23.3757,23.3833,23.368,23.3757,11000.0
2014-04-14 14:50:00,30.55,30.58,30.55,30.56,100400.0,23.3757,23.3986,23.3757,23.3833,100400.0
2014-04-14 14:55:00,30.56,30.56,30.49,30.5,34000.0,23.3833,23.3833,23.3298,23.3374,34000.0
2014-04-14 15:00:00,30.5,30.52,30.4,30.41,51800.0,23.3374,23.3527,23.2609,23.2686,51800.0
2014-04-14 15:05:00,30.41,30.44,30.4,30.43,42000.0,23.2686,23.2915,23.2609,23.2839,42000.0
2014-04-14 15:10:00,30.43,30.45,30.33,30.34,65000.0,23.2839,23.2992,23.2073,23.215,65000.0
2014-04-14 15:15:00,30.34,30.38,30.34,30.36,45200.0,23.215,23.2456,23.215,23.2303,45200.0
2014-04-14 15:20:00,30.36,30.42,30.35,30.42,67200.0,23.2303,23.2762,23.2226,23.2762,67200.0
2014-04-14 15:25:00,30.42,30.45,30.4,30.4,60800.0,23.2762,23.2992,23.2609,23.2609,60800.0
2014-04-14 15:30:00,30.4,30.44,30.4,30.4,124200.0,23.2609,23.2915,23.2609,23.2609,124200.0
2014-04-14 15:35:00,30.4,30.48,30.39,30.47,64800.0,23.2609,23.3221,23.2533,23.3145,64800.0
2014-04-14 15:40:00,30.48,30.51,30.44,30.48,81600.0,23.3221,23.3451,23.2915,23.3221,81600.0
2014-04-14 15:45:00,30.48,30.54,30.46,30.53,140400.0,23.3221,23.368,23.3068,23.3604,140400.0
2014-04-14 15:50:00,30.53,30.58,30.52,30.56,161000.0,23.3604,23.3986,23.3527,23.3833,161000.0
2014-04-14 15:55:00,30.55,30.61,30.55,30.6,185600.0,23.3757,23.4216,23.3757,23.4139,185600.0
2014-04-15 09:30:00,30.65,30.71,30.65,30.68,54200.0,23.4522,23.4981,23.4522,23.4752,54200.0
2014-04-15 09:35:00,30.66,30.79,30.62,30.78,41800.0,23.4598,23.5593,23.4292,23.5517,41800.0
2014-04-15 09:40:00,30.79,30.8,30.71,30.8,52800.0,23.5593,23.567,23.4981,23.567,52800.0
2014-04-15 09:45:00,30.79,30.9,30.79,30.88,23600.0,23.5593,23.6435,23.5593,23.6282,23600.0
2014-04-15 09:50:00,30.86,30.9,30.8,30.86,86400.0,23.6129,23.6435,23.567,23.6129,86400.0
2014-04-15 09:55:00,30.86,30.89,30.81,30.88,37800.0,23.6129,23.6358,23.5746,23.6282,37800.0
2014-04-15 10:00:00,30.87,30.91,30.86,30.88,26600.0,23.6205,23.6511,23.6129,23.6282,26600.0
2014-04-15 10:05:00,30.87,30.88,30.84,30.86,24600.0,23.6205,23.6282,23.5976,23.6129,24600.0
2014-04-15 10:10:00,30.86,30.86,30.74,30.75,25000.0,23.6129,23.6129,23.5211,23.5287,25000.0
2014-04-15 10:15:00,30.75,30.84,30.75,30.78,23000.0,23.5287,23.5976,23.5287,23.5517,23000.0
2014-04-15 10:20:00,30.77,30.78,30.71,30.72,22200.0,23.544,23.5517,23.4981,23.5058,22200.0
2014-04-15 10:25:00,30.72,30.75,30.69,30.69,28600.0,23.5058,23.5287,23.4828,23.4828,28600.0
2014-04-15 10:30:00,30.68,30.73,30.62,30.73,30800.0,23.4752,23.5134,23.4292,23.5134,30800.0
2014-04-15 10:35:00,30.72,30.75,30.69,30.7,26600.0,23.5058,23.5287,23.4828,23.4905,26600.0
2014-04-15 10:40:00,30.71,30.78,30.71,30.74,26800.0,23.4981,23.5517,23.4981,23.5211,26800.0
2014-04-15 10:45:00,30.74,30.78,30.73,30.74,26400.0,23.5211,23.5517,23.5134,23.5211,26400.0
2014-04-15 10:50:00,30.75,30.78,30.62,30.64,25800.0,23.5287,23.5517,23.4292,23.4445,25800.0
2014-04-15 10:55:00,30.64,30.68,30.59,30.65,29400.0,23.4445,23.4752,23.4063,23.4522,29400.0
2014-04-15 11:00:00,30.64,30.64,30.57,30.6,28600.0,23.4445,23.4445,23.391,23.4139,28600.0
2014-04-15 11:05:00,30.6,30.67,30.6,30.62,21800.0,23.4139,23.4675,23.4139,23.4292,21800.0
2014-04-15 11:10:00,30.62,30.64,30.59,30.59,16200.0,23.4292,23.4445,23.4063,23.4063,16200.0
2014-04-15 11:15:00,30.58,30.61,30.56,30.59,19800.0,23.3986,23.4216,23.3833,23.4063,19800.0
2014-04-15 11:20:00,30.6,30.67,30.58,30.67,15200.0,23.4139,23.4675,23.3986,23.4675,15200.0
2014-04-15 11:25:00,30.67,30.68,30.63,30.68,15200.0,23.4675,23.4752,23.4369,23.4752,15200.0
2014-04-15 11:30:00,30.68,30.74,30.67,30.72,21400.0,23.4752,23.5211,23.4675,23.5058,21400.0
2014-04-15 11:35:00,30.71,30.71,30.66,30.66,15800.0,23.4981,23.4981,23.4598,23.4598,15800.0
2014-04-15 11:40:00,30.68,30.68,30.6,30.62,13400.0,23.4752,23.4752,23.4139,23.4292,13400.0
2014-04-15 11:45:00,30.61,30.61,30.52,30.54,27400.0,23.4216,23.4216,23.3527,23.368,27400.0
2014-04-15 11:50:00,30.54,30.59,30.53,30.59,21600.0,23.368,23.4063,23.3604,23.4063,21600.0
2014-04-15 11:55:00,30.59,30.6,30.57,30.6,18800.0,23.4063,23.4139,23.391,23.4139,18800.0
2014-04-15 12:00:00,30.59,30.59,30.54,30.55,23600.0,23.4063,23.4063,23.368,23.3757,23600.0
2014-04-15 12:05:00,30.55,30.56,30.52,30.55,17400.0,23.3757,23.3833,23.3527,23.3757,17400.0
2014-04-15 12:10:00,30.55,30.57,30.53,30.55,10600.0,23.3757,23.391,23.3604,23.3757,10600.0
2014-04-15 12:15:00,30.54,30.55,30.51,30.52,15400.0,23.368,23.3757,23.3451,23.3527,15400.0
2014-04-15 12:20:00,30.52,30.53,30.48,30.49,20600.0,23.3527,23.3604,23.3221,23.3298,20600.0
2014-04-15 12:25:00,30.49,30.54,30.48,30.54,17200.0,23.3298,23.368,23.3221,23.368,17200.0
2014-04-15 12:30:00,30.54,30.55,30.5,30.5,12000.0,23.368,23.3757,23.3374,23.3374,12000.0
2014-04-15 12:35:00,30.5,30.55,30.5,30.52,19000.0,23.3374,23.3757,23.3374,23.3527,19000.0
2014-04-15 12:40:00,30.52,30.54,30.5,30.51,17800.0,23.3527,23.368,23.3374,23.3451,17800.0
2014-04-15 12:45:00,30.5,30.51,30.47,30.48,10800.0,23.3374,23.3451,23.3145,23.3221,10800.0
2014-04-15 12:50:00,30.47,30.49,30.46,30.48,14800.0,23.3145,23.3298,23.3068,23.3221,14800.0
2014-04-15 12:55:00,30.48,30.48,30.46,30.46,11400.0,23.3221,23.3221,23.3068,23.3068,11400.0
2014-04-15 13:00:00,30.46,30.49,30.43,30.48,29000.0,23.3068,23.3298,23.2839,23.3221,29000.0
2014-04-15 13:05:00,30.5,30.51,30.49,30.5,11600.0,23.3374,23.3451,23.3298,23.3374,11600.0
2014-04-15 13:10:00,30.5,30.5,30.47,30.5,10200.0,23.3374,23.3374,23.3145,23.3374,10200.0
2014-04-15 13:15:00,30.5,30.53,30.5,30.52,16200.0,23.3374,23.3604,23.3374,23.3527,16200.0
2014-04-15 13:20:00,30.53,30.53,30.5,30.52,16400.0,23.3604,23.3604,23.3374,23.3527,16400.0
2014-04-15 13:25:00,30.51,30.54,30.49,30.54,18400.0,23.3451,23.368,23.3298,23.368,18400.0
2014-04-15 13:30:00,30.55,30.57,30.52,30.55,36200.0,23.3757,23.391,23.3527,23.3757,36200.0
2014-04-15 13:35:00,30.56,30.59,30.55,30.57,25000.0,23.3833,23.4063,23.3757,23.391,25000.0
2014-04-15 13:40:00,30.56,30.6,30.55,30.56,15200.0,23.3833,23.4139,23.3757,23.3833,15200.0
2014-04-15 13:45:00,30.56,30.56,30.53,30.54,17200.0,23.3833,23.3833,23.3604,23.368,17200.0
2014-04-15 13:50:00,30.54,30.57,30.53,30.57,12200.0,23.368,23.391,23.3604,23.391,12200.0
2014-04-15 13:55:00,30.58,30.63,30.54,30.63,15800.0,23.3986,23.4369,23.368,23.4369,15800.0
2014-04-15 14:00:00,30.65,30.67,30.64,30.67,11800.0,23.4522,23.4675,23.4445,23.4675,11800.0
2014-04-15 14:05:00,30.68,30.71,30.67,30.67,17800.0,23.4752,23.4981,23.4675,23.4675,17800.0
2014-04-15 14:10:00,30.68,30.68,30.64,30.67,19800.0,23.4752,23.4752,23.4445,23.4675,19800.0
2014-04-15 14:15:00,30.68,30.7,30.66,30.66,22000.0,23.4752,23.4905,23.4598,23.4598,22000.0
2014-04-15 14:20:00,30.66,30.68,30.64,30.65,12800.0,23.4598,23.4752,23.4445,23.4522,12800.0
2014-04-15 14:25:00,30.66,30.68,30.63,30.66,24800.0,23.4598,23.4752,23.4369,23.4598,24800.0
2014-04-15 14:30:00,30.66,30.72,30.66,30.72,11200.0,23.4598,23.5058,23.4598,23.5058,11200.0
2014-04-15 14:35:00,30.73,30.73,30.66,30.71,17200.0,23.5134,23.5134,23.4598,23.4981,17200.0
2014-04-15 14:40:00,30.7,30.71,30.68,30.68,16800.0,23.4905,23.4981,23.4752,23.4752,16800.0
2014-04-15 14:45:00,30.69,30.74,30.69,30.73,29400.0,23.4828,23.5211,23.4828,23.5134,29400.0
2014-04-15 14:50:00,30.73,30.77,30.73,30.75,19200.0,23.5134,23.544,23.5134,23.5287,19200.0
2014-04-15 14:55:00,30.75,30.75,30.71,30.71,17800.0,23.5287,23.5287,23.4981,23.4981,17800.0
2014-04-15 15:00:00,30.71,30.75,30.71,30.71,29600.0,23.4981,23.5287,23.4981,23.4981,29600.0
2014-04-15 15:05:00,30.71,30.72,30.67,30.7,20800.0,23.4981,23.5058,23.4675,23.4905,20800.0
2014-04-15 15:10:00,30.7,30.77,30.7,30.77,35400.0,23.4905,23.544,23.4905,23.544,35400.0
2014-04-15 15:15:00,30.76,30.81,30.74,30.81,29600.0,23.5364,23.5746,23.5211,23.5746,29600.0
2014-04-15 15:20:00,30.82,30.82,30.74,30.74,34800.0,23.5823,23.5823,23.5211,23.5211,34800.0
2014-04-15 15:25:00,30.73,30.77,30.71,30.76,28600.0,23.5134,23.544,23.4981,23.5364,28600.0
2014-04-15 15:30:00,30.77,30.78,30.74,30.74,44200.0,23.544,23.5517,23.5211,23.5211,44200.0
2014-04-15 15:35:00,30.74,30.75,30.71,30.72,67000.0,23.5211,23.5287,23.4981,23.5058,67000.0
2014-04-15 15:40:00,30.72,30.75,30.71,30.71,48200.0,23.5058,23.5287,23.4981,23.4981,48200.0
2014-04-15 15:45:00,30.71,30.79,30.71,30.79,87000.0,23.4981,23.5593,23.4981,23.5593,87000.0
2014-04-15 15:50:00,30.79,30.81,30.78,30.8,129000.0,23.5593,23.5746,23.5517,23.567,129000.0
2014-04-15 15:55:00,30.81,30.82,30.78,30.81,184600.0,23.5746,23.5823,23.5517,23.5746,184600.0
2014-04-16 09:30:00,31.07,31.18,31.07,31.17,131800.0,23.7736,23.8577,23.7736,23.8501,131800.0
2014-04-16 09:35:00,31.16,31.2,31.13,31.18,49400.0,23.8424,23.873,23.8195,23.8577,49400.0
2014-04-16 09:40:00,31.18,31.18,31.1,31.12,63800.0,23.8577,23.8577,23.7965,23.8118,63800.0
2014-04-16 09:45:00,31.12,31.15,31.05,31.05,50800.0,23.8118,23.8348,23.7583,23.7583,50800.0
2014-04-16 09:50:00,31.05,31.11,31.05,31.11,51200.0,23.7583,23.8042,23.7583,23.8042,51200.0
2014-04-16 09:55:00,31.11,31.17,31.1,31.11,73400.0,23.8042,23.8501,23.7965,23.8042,73400.0
2014-04-16 10:00:00,31.11,31.12,31.07,31.08,60400.0,23.8042,23.8118,23.7736,23.7812,60400.0
2014-04-16 10:05:00,31.09,31.13,31.06,31.06,26000.0,23.7889,23.8195,23.7659,23.7659,26000.0
2014-04-16 10:10:00,31.06,31.08,31.05,31.06,20400.0,23.7659,23.7812,23.7583,23.7659,20400.0
2014-04-16 10:15:00,31.06,31.09,31.03,31.08,17200.0,23.7659,23.7889,23.743,23.7812,17200.0
2014-04-16 10:20:00,31.08,31.1,31.03,31.03,19200.0,23.7812,23.7965,23.743,23.743,19200.0
2014-04-16 10:25:00,31.02,31.09,31.02,31.04,10800.0,23.7353,23.7889,23.7353,23.7506,10800.0
2014-04-16 10:30:00,31.03,31.06,31.03,31.05,22000.0,23.743,23.7659,23.743,23.7583,22000.0
2014-04-16 10:35:00,31.05,31.14,31.05,31.13,19400.0,23.7583,23.8271,23.7583,23.8195,19400.0
2014-04-16 10:40:00,31.13,31.14,31.1,31.1,16000.0,23.8195,23.8271,23.7965,23.7965,16000.0
2014-04-16 10:45:00,31.1,31.14,31.06,31.12,32200.0,23.7965,23.8271,23.7659,23.8118,32200.0
2014-04-16 10:50:00,31.12,31.15,31.03,31.04,24200.0,23.8118,23.8348,23.743,23.7506,24200.0
2014-04-16 10:55:00,31.03,31.09,31.03,31.06,12800.0,23.743,23.7889,23.743,23.7659,12800.0
2014-04-16 11:00:00,31.05,31.07,31.0,31.02,14400.0,23.7583,23.7736,23.72,23.7353,14400.0
2014-04-16 11:05:00,31.02,31.06,31.02,31.06,8600.0,23.7353,23.7659,23.7353,23.7659,8600.0
2014-04-16 11:10:00,31.05,31.11,31.05,31.11,13800.0,23.7583,23.8042,23.7583,23.8042,13800.0
2014-04-16 11:15:00,31.11,31.16,31.1,31.11,17800.0,23.8042,23.8424,23.7965,23.8042,17800.0
2014-04-16 11:20:00,31.11,31.14,31.1,31.14,10800.0,23.8042,23.8271,23.7965,23.8271,10800.0
2014-04-16 11:25:00,31.14,31.16,31.11,31.15,33200.0,23.8271,23.8424,23.8042,23.8348,33200.0
2014-04-16 11:30:00,31.15,31.17,31.14,31.14,26200.0,23.8348,23.8501,23.8271,23.8271,26200.0
2014-04-16 11:35:00,31.13,31.14,31.12,31.13,11200.0,23.8195,23.8271,23.8118,23.8195,11200.0
2014-04-16 11:40:00,31.13,31.15,31.11,31.15,22400.0,23.8195,23.8348,23.8042,23.8348,22400.0
2014-04-16 11:45:00,31.15,31.18,31.14,31.18,24200.0,23.8348,23.8577,23.8271,23.8577,24200.0
2014-04-16 11:50:00,31.18,31.2,31.16,31.18,39000.0,23.8577,23.873,23.8424,23.8577,39000.0
2014-04-16 11:55:00,31.19,31.19,31.15,31.16,11800.0,23.8654,23.8654,23.8348,23.8424,11800.0
2014-04-16 12:00:00,31.17,31.2,31.16,31.18,10800.0,23.8501,23.873,23.8424,23.8577,10800.0
2014-04-16 12:05:00,31.17,31.23,31.17,31.22,70600.0,23.8501,23.896,23.8501,23.8883,70600.0
2014-04-16 12:10:00,31.23,31.28,31.23,31.27,27800.0,23.896,23.9342,23.896,23.9266,27800.0
2014-04-16 12:15:00,31.27,31.28,31.25,31.25,58400.0,23.9266,23.9342,23.9113,23.9113,58400.0
2014-04-16 12:20:00,31.25,31.25,31.21,31.21,29400.0,23.9113,23.9113,23.8807,23.8807,29400.0
2014-04-16 12:25:00,31.22,31.24,31.22,31.22,8800.0,23.8883,23.9036,23.8883,23.8883,8800.0
2014-04-16 12:30:00,31.23,31.23,31.2,31.21,15400.0,23.896,23.896,23.873,23.8807,15400.0
2014-04-16 12:35:00,31.21,31.23,31.2,31.22,10200.0,23.8807,23.896,23.873,23.8883,10200.0
2014-04-16 12:40:00,31.23,31.27,31.23,31.25,42800.0,23.896,23.9266,23.896,23.9113,42800.0
2014-04-16 12:45:00,31.25,31.27,31.25,31.25,18200.0,23.9113,23.9266,23.9113,23.9113,18200.0
2014-04-16 12:50:00,31.27,31.27,31.25,31.26,17400.0,23.9266,23.9266,23.9113,23.9189,17400.0
2014-04-16 12:55:00,31.25,31.25,31.24,31.24,16000.0,23.9113,23.9113,23.9036,23.9036,16000.0
2014-04-16 13:00:00,31.24,31.24,31.17,31.18,38000.0,23.9036,23.9036,23.8501,23.8577,38000.0
2014-04-16 13:05:00,31.17,31.18,31.14,31.18,32400.0,23.8501,23.8577,23.8271,23.8577,32400.0
2014-04-16 13:10:00,31.18,31.18,31.15,31.16,45600.0,23.8577,23.8577,23.8348,23.8424,45600.0
2014-04-16 13:15:00,31.15,31.2,31.15,31.19,20400.0,23.8348,23.873,23.8348,23.8654,20400.0
2014-04-16 13:20:00,31.18,31.21,31.17,31.2,15400.0,23.8577,23.8807,23.8501,23.873,15400.0
2014-04-16 13:25:00,31.21,31.24,31.2,31.23,20600.0,23.8807,23.9036,23.873,23.896,20600.0
2014-04-16 13:30:00,31.22,31.23,31.19,31.19,23800.0,23.8883,23.896,23.8654,23.8654,23800.0
2014-04-16 13:35:00,31.18,31.21,31.18,31.18,12600.0,23.8577,23.8807,23.8577,23.8577,12600.0
2014-04-16 13:40:00,31.19,31.19,31.17,31.18,32400.0,23.8654,23.8654,23.8501,23.8577,32400.0
2014-04-16 13:45:00,31.18,31.22,31.18,31.22,9200.0,23.8577,23.8883,23.8577,23.8883,9200.0
2014-04-16 13:50:00,31.22,31.23,31.2,31.21,22000.0,23.8883,23.896,23.873,23.8807,22000.0
2014-04-16 13:55:00,31.2,31.2,31.16,31.18,14400.0,23.873,23.873,23.8424,23.8577,14400.0
2014-04-16 14:00:00,31.18,31.2,31.17,31.2,19600.0,23.8577,23.873,23.8501,23.873,19600.0
2014-04-16 14:05:00,31.19,31.22,31.18,31.19,55400.0,23.8654,23.8883,23.8577,23.8654,55400.0
2014-04-16 14:10:00,31.18,31.22,31.18,31.2,12400.0,23.8577,23.8883,23.8577,23.873,12400.0
2014-04-16 14:15:00,31.2,31.2,31.13,31.15,9200.0,23.873,23.873,23.8195,23.8348,9200.0
2014-04-16 14:20:00,31.15,31.18,31.12,31.16,12000.0,23.8348,23.8577,23.8118,23.8424,12000.0
2014-04-16 14:25:00,31.17,31.18,31.15,31.15,12400.0,23.8501,23.8577,23.8348,23.8348,12400.0
2014-04-16 14:30:00,31.17,31.21,31.16,31.19,29600.0,23.8501,23.8807,23.8424,23.8654,29600.0
2014-04-16 14:35:00,31.2,31.2,31.18,31.19,8800.0,23.873,23.873,23.8577,23.8654,8800.0
2014-04-16 14:40:00,31.19,31.2,31.18,31.2,16600.0,23.8654,23.873,23.8577,23.873,16600.0
2014-04-16 14:45:00,31.2,31.23,31.2,31.22,15400.0,23.873,23.896,23.873,23.8883,15400.0
2014-04-16 14:50:00,31.22,31.27,31.22,31.27,28800.0,23.8883,23.9266,23.8883,23.9266,28800.0
2014-04-16 14:55:00,31.26,31.27,31.25,31.26,17600.0,23.9189,23.9266,23.9113,23.9189,17600.0
2014-04-16 15:00:00,31.27,31.27,31.24,31.24,30600.0,23.9266,23.9266,23.9036,23.9036,30600.0
2014-04-16 15:05:00,31.24,31.25,31.22,31.25,28200.0,23.9036,23.9113,23.8883,23.9113,28200.0
2014-04-16 15:10:00,31.25,31.28,31.25,31.25,24000.0,23.9113,23.9342,23.9113,23.9113,24000.0
2014-04-16 15:15:00,31.26,31.29,31.25,31.26,49200.0,23.9189,23.9419,23.9113,23.9189,49200.0
2014-04-16 15:20:00,31.25,31.26,31.23,31.24,26600.0,23.9113,23.9189,23.896,23.9036,26600.0
2014-04-16 15:25:00,31.24,31.28,31.24,31.27,23600.0,23.9036,23.9342,23.9036,23.9266,23600.0
2014-04-16 15:30:00,31.28,31.28,31.24,31.24,33200.0,23.9342,23.9342,23.9036,23.9036,33200.0
2014-04-16 15:35:00,31.24,31.28,31.24,31.27,52600.0,23.9036,23.9342,23.9036,23.9266,52600.0
2014-04-16 15:40:00,31.27,31.31,31.25,31.31,58400.0,23.9266,23.9572,23.9113,23.9572,58400.0
2014-04-16 15:45:00,31.31,31.32,31.29,31.29,76200.0,23.9572,23.9649,23.9419,23.9419,76200.0
2014-04-16 15:50:00,31.29,31.31,31.28,31.29,129000.0,23.9419,23.9572,23.9342,23.9419,129000.0
2014-04-16 15:55:00,31.29,31.32,31.27,31.31,285400.0,23.9419,23.9649,23.9266,23.9572,285400.0
2014-04-17 09:30:00,31.26,31.36,31.26,31.29,306600.0,23.9189,23.9955,23.9189,23.9419,306600.0
2014-04-17 09:35:00,31.31,31.35,31.28,31.33,103200.0,23.9572,23.9878,23.9342,23.9725,103200.0
2014-04-17 09:40:00,31.34,31.43,31.33,31.4,60000.0,23.9802,24.049,23.9725,24.0261,60000.0
2014-04-17 09:45:00,31.39,31.48,31.39,31.44,18000.0,24.0184,24.0873,24.0184,24.0567,18000.0
2014-04-17 09:50:00,31.46,31.48,31.44,31.46,47800.0,24.072,24.0873,24.0567,24.072,47800.0
2014-04-17 09:55:00,31.46,31.46,31.39,31.4,11000.0,24.072,24.072,24.0184,24.0261,11000.0
2014-04-17 10:00:00,31.4,31.43,31.36,31.39,15600.0,24.0261,24.049,23.9955,24.0184,15600.0
2014-04-17 10:05:00,31.41,31.42,31.38,31.39,30800.0,24.0337,24.0414,24.0108,24.0184,30800.0
2014-04-17 10:10:00,31.4,31.42,31.39,31.39,6600.0,24.0261,24.0414,24.0184,24.0184,6600.0
2014-04-17 10:15:00,31.39,31.39,31.34,31.34,12600.0,24.0184,24.0184,23.9802,23.9802,12600.0
2014-04-17 10:20:00,31.34,31.35,31.3,31.32,15800.0,23.9802,23.9878,23.9496,23.9649,15800.0
2014-04-17 10:25:00,31.32,31.36,31.31,31.36,11800.0,23.9649,23.9955,23.9572,23.9955,11800.0
2014-04-17 10:30:00,31.36,31.41,31.36,31.41,22200.0,23.9955,24.0337,23.9955,24.0337,22200.0
2014-04-17 10:35:00,31.4,31.47,31.4,31.47,27200.0,24.0261,24.0796,24.0261,24.0796,27200.0
2014-04-17 10:40:00,31.47,31.49,31.47,31.48,18400.0,24.0796,24.0949,24.0796,24.0873,18400.0
2014-04-17 10:45:00,31.47,31.52,31.47,31.48,24800.0,24.0796,24.1179,24.0796,24.0873,24800.0
2014-04-17 10:50:00,31.48,31.52,31.48,31.52,11200.0,24.0873,24.1179,24.0873,24.1179,11200.0
2014-04-17 10:55:00,31.51,31.55,31.51,31.54,22200.0,24.1102,24.1408,24.1102,24.1332,22200.0
2014-04-17 11:00:00,31.54,31.55,31.52,31.53,29400.0,24.1332,24.1408,24.1179,24.1255,29400.0
2014-04-17 11:05:00,31.53,31.55,31.52,31.54,27200.0,24.1255,24.1408,24.1179,24.1332,27200.0
2014-04-17 11:10:00,31.54,31.55,31.5,31.5,44400.0,24.1332,24.1408,24.1026,24.1026,44400.0
2014-04-17 11:15:00,31.5,31.5,31.45,31.47,25200.0,24.1026,24.1026,24.0643,24.0796,25200.0
2014-04-17 11:20:00,31.47,31.52,31.47,31.51,11000.0,24.0796,24.1179,24.0796,24.1102,11000.0
2014-04-17 11:25:00,31.51,31.51,31.47,31.49,19400.0,24.1102,24.1102,24.0796,24.0949,19400.0
2014-04-17 11:30:00,31.5,31.51,31.48,31.49,27600.0,24.1026,24.1102,24.0873,24.0949,27600.0
2014-04-17 11:35:00,31.5,31.53,31.49,31.52,14000.0,24.1026,24.1255,24.0949,24.1179,14000.0
2014-04-17 11:40:00,31.52,31.53,31.5,31.51,14400.0,24.1179,24.1255,24.1026,24.1102,14400.0
2014-04-17 11:45:00,31.51,31.51,31.48,31.48,10000.0,24.1102,24.1102,24.0873,24.0873,10000.0
2014-04-17 11:50:00,31.46,31.48,31.46,31.46,14000.0,24.072,24.0873,24.072,24.072,14000.0
2014-04-17 11:55:00,31.46,31.48,31.46,31.48,12600.0,24.072,24.0873,24.072,24.0873,12600.0
2014-04-17 12:00:00,31.48,31.52,31.47,31.52,24800.0,24.0873,24.1179,24.0796,24.1179,24800.0
2014-04-17 12:05:00,31.51,31.52,31.5,31.51,7200.0,24.1102,24.1179,24.1026,24.1102,7200.0
2014-04-17 12:10:00,31.51,31.52,31.5,31.52,9200.0,24.1102,24.1179,24.1026,24.1179,9200.0
2014-04-17 12:15:00,31.51,31.52,31.45,31.45,15400.0,24.1102,24.1179,24.0643,24.0643,15400.0
2014-04-17 12:20:00,31.45,31.48,31.45,31.48,9800.0,24.0643,24.0873,24.0643,24.0873,9800.0
2014-04-17 12:25:00,31.48,31.5,31.47,31.48,18400.0,24.0873,24.1026,24.0796,24.0873,18400.0
2014-04-17 12:30:00,31.48,31.49,31.48,31.49,6800.0,24.0873,24.0949,24.0873,24.0949,6800.0
2014-04-17 12:35:00,31.49,31.51,31.48,31.5,15400.0,24.0949,24.1102,24.0873,24.1026,15400.0
2014-04-17 12:40:00,31.5,31.53,31.5,31.51,11200.0,24.1026,24.1255,24.1026,24.1102,11200.0
2014-04-17 12:45:00,31.52,31.52,31.5,31.52,13000.0,24.1179,24.1179,24.1026,24.1179,13000.0
2014-04-17 12:50:00,31.52,31.53,31.51,31.51,10600.0,24.1179,24.1255,24.1102,24.1102,10600.0
2014-04-17 12:55:00,31.51,31.52,31.5,31.52,13400.0,24.1102,24.1179,24.1026,24.1179,13400.0
2014-04-17 13:00:00,31.52,31.52,31.5,31.5,23200.0,24.1179,24.1179,24.1026,24.1026,23200.0
2014-04-17 13:05:00,31.5,31.5,31.49,31.49,34200.0,24.1026,24.1026,24.0949,24.0949,34200.0
2014-04-17 13:10:00,31.5,31.53,31.49,31.52,29000.0,24.1026,24.1255,24.0949,24.1179,29000.0
2014-04-17 13:15:00,31.52,31.53,31.5,31.5,18600.0,24.1179,24.1255,24.1026,24.1026,18600.0
2014-04-17 13:20:00,31.5,31.53,31.5,31.53,9200.0,24.1026,24.1255,24.1026,24.1255,9200.0
2014-04-17 13:25:00,31.53,31.54,31.51,31.51,13800.0,24.1255,24.1332,24.1102,24.1102,13800.0
2014-04-17 13:30:00,31.52,31.53,31.5,31.52,19400.0,24.1179,24.1255,24.1026,24.1179,19400.0
2014-04-17 13:35:00,31.53,31.56,31.53,31.53,12000.0,24.1255,24.1485,24.1255,24.1255,12000.0
2014-04-17 13:40:00,31.54,31.58,31.54,31.58,35400.0,24.1332,24.1638,24.1332,24.1638,35400.0
2014-04-17 13:45:00,31.58,31.61,31.58,31.6,17800.0,24.1638,24.1868,24.1638,24.1791,17800.0
2014-04-17 13:50:00,31.6,31.61,31.6,31.61,20200.0,24.1791,24.1868,24.1791,24.1868,20200.0
2014-04-17 13:55:00,31.61,31.61,31.6,31.6,15400.0,24.1868,24.1868,24.1791,24.1791,15400.0
2014-04-17 14:00:00,31.6,31.6,31.54,31.56,46200.0,24.1791,24.1791,24.1332,24.1485,46200.0
2014-04-17 14:05:00,31.56,31.58,31.56,31.57,8000.0,24.1485,24.1638,24.1485,24.1561,8000.0
2014-04-17 14:10:00,31.57,31.58,31.55,31.55,12200.0,24.1561,24.1638,24.1408,24.1408,12200.0
2014-04-17 14:15:00,31.55,31.55,31.53,31.55,17800.0,24.1408,24.1408,24.1255,24.1408,17800.0
2014-04-17 14:20:00,31.55,31.57,31.54,31.55,53800.0,24.1408,24.1561,24.1332,24.1408,53800.0
2014-04-17 14:25:00,31.55,31.58,31.55,31.57,14200.0,24.1408,24.1638,24.1408,24.1561,14200.0
2014-04-17 14:30:00,31.57,31.57,31.56,31.56,13000.0,24.1561,24.1561,24.1485,24.1485,13000.0
2014-04-17 14:35:00,31.57,31.57,31.55,31.55,14000.0,24.1561,24.1561,24.1408,24.1408,14000.0
2014-04-17 14:40:00,31.55,31.56,31.54,31.55,18000.0,24.1408,24.1485,24.1332,24.1408,18000.0
2014-04-17 14:45:00,31.54,31.55,31.5,31.5,23000.0,24.1332,24.1408,24.1026,24.1026,23000.0
2014-04-17 14:50:00,31.51,31.54,31.51,31.54,25600.0,24.1102,24.1332,24.1102,24.1332,25600.0
2014-04-17 14:55:00,31.54,31.55,31.54,31.54,24400.0,24.1332,24.1408,24.1332,24.1332,24400.0
2014-04-17 15:00:00,31.54,31.56,31.53,31.56,29400.0,24.1332,24.1485,24.1255,24.1485,29400.0
2014-04-17 15:05:00,31.56,31.59,31.56,31.59,21600.0,24.1485,24.1714,24.1485,24.1714,21600.0
2014-04-17 15:10:00,31.59,31.6,31.57,31.58,35200.0,24.1714,24.1791,24.1561,24.1638,35200.0
2014-04-17 15:15:00,31.58,31.6,31.57,31.58,37600.0,24.1638,24.1791,24.1561,24.1638,37600.0
2014-04-17 15:20:00,31.58,31.58,31.55,31.56,24400.0,24.1638,24.1638,24.1408,24.1485,24400.0
2014-04-17 15:25:00,31.55,31.56,31.53,31.54,43200.0,24.1408,24.1485,24.1255,24.1332,43200.0
2014-04-17 15:30:00,31.54,31.55,31.5,31.52,53400.0,24.1332,24.1408,24.1026,24.1179,53400.0
2014-04-17 15:35:00,31.52,31.52,31.5,31.52,36400.0,24.1179,24.1179,24.1026,24.1179,36400.0
2014-04-17 15:40:00,31.51,31.52,31.5,31.5,43600.0,24.1102,24.1179,24.1026,24.1026,43600.0
2014-04-17 15:45:00,31.5,31.57,31.5,31.56,91200.0,24.1026,24.1561,24.1026,24.1485,91200.0
2014-04-17 15:50:00,31.56,31.57,31.55,31.56,84200.0,24.1485,24.1561,24.1408,24.1485,84200.0
2014-04-17 15:55:00,31.55,31.56,31.52,31.53,161200.0,24.1408,24.1485,24.1179,24.1255,161200.0
2014-04-21 09:30:00,31.33,31.48,31.27,31.33,179600.0,23.9725,24.0873,23.9266,23.9725,179600.0
2014-04-21 09:35:00,31.33,31.39,31.33,31.33,22600.0,23.9725,24.0184,23.9725,23.9725,22600.0
2014-04-21 09:40:00,31.36,31.41,31.28,31.28,44000.0,23.9955,24.0337,23.9342,23.9342,44000.0
2014-04-21 09:45:00,31.27,31.31,31.25,31.27,44200.0,23.9266,23.9572,23.9113,23.9266,44200.0
2014-04-21 09:50:00,31.28,31.33,31.28,31.33,23400.0,23.9342,23.9725,23.9342,23.9725,23400.0
2014-04-21 09:55:00,31.34,31.36,31.31,31.34,13600.0,23.9802,23.9955,23.9572,23.9802,13600.0
2014-04-21 10:00:00,31.34,31.38,31.33,31.38,25400.0,23.9802,24.0108,23.9725,24.0108,25400.0
2014-04-21 10:05:00,31.39,31.43,31.37,31.42,129600.0,24.0184,24.049,24.0031,24.0414,129600.0
2014-04-21 10:10:00,31.43,31.45,31.39,31.42,28800.0,24.049,24.0643,24.0184,24.0414,28800.0
2014-04-21 10:15:00,31.42,31.48,31.4,31.43,18400.0,24.0414,24.0873,24.0261,24.049,18400.0
2014-04-21 10:20:00,31.43,31.43,31.37,31.38,20200.0,24.049,24.049,24.0031,24.0108,20200.0
2014-04-21 10:25:00,31.39,31.41,31.33,31.33,12400.0,24.0184,24.0337,23.9725,23.9725,12400.0
2014-04-21 10:30:00,31.34,31.35,31.31,31.33,11400.0,23.9802,23.9878,23.9572,23.9725,11400.0
2014-04-21 10:35:00,31.31,31.33,31.29,31.29,7600.0,23.9572,23.9725,23.9419,23.9419,7600.0
2014-04-21 10:40:00,31.3,31.31,31.27,31.28,34200.0,23.9496,23.9572,23.9266,23.9342,34200.0
2014-04-21 10:45:00,31.26,31.3,31.26,31.3,7400.0,23.9189,23.9496,23.9189,23.9496,7400.0
2014-04-21 10:50:00,31.29,31.31,31.27,31.31,18000.0,23.9419,23.9572,23.9266,23.9572,18000.0
2014-04-21 10:55:00,31.32,31.32,31.28,31.3,12400.0,23.9649,23.9649,23.9342,23.9496,12400.0
2014-04-21 11:00:00,31.31,31.32,31.27,31.27,10200.0,23.9572,23.9649,23.9266,23.9266,10200.0
2014-04-21 11:05:00,31.27,31.3,31.27,31.29,11800.0,23.9266,23.9496,23.9266,23.9419,11800.0
2014-04-21 11:10:00,31.29,31.33,31.29,31.31,11400.0,23.9419,23.9725,23.9419,23.9572,11400.0
2014-04-21 11:15:00,31.31,31.32,31.3,31.32,26400.0,23.9572,23.9649,23.9496,23.9649,26400.0
2014-04-21 11:20:00,31.31,31.31,31.28,31.31,11200.0,23.9572,23.9572,23.9342,23.9572,11200.0
2014-04-21 11:25:00,31.31,31.32,31.29,31.3,15000.0,23.9572,23.9649,23.9419,23.9496,15000.0
2014-04-21 11:30:00,31.29,31.32,31.29,31.32,10200.0,23.9419,23.9649,23.9419,23.9649,10200.0
2014-04-21 11:35:00,31.32,31.33,31.31,31.31,7600.0,23.9649,23.9725,23.9572,23.9572,7600.0
2014-04-21 11:40:00,31.32,31.33,31.31,31.31,8600.0,23.9649,23.9725,23.9572,23.9572,8600.0
2014-04-21 11:45:00,31.33,31.33,31.3,31.3,5000.0,23.9725,23.9725,23.9496,23.9496,5000.0
2014-04-21 11:50:00,31.3,31.34,31.3,31.34,4400.0,23.9496,23.9802,23.9496,23.9802,4400.0
2014-04-21 11:55:00,31.34,31.35,31.32,31.34,9200.0,23.9802,23.9878,23.9649,23.9802,9200.0
2014-04-21 12:00:00,31.35,31.38,31.33,31.38,16800.0,23.9878,24.0108,23.9725,24.0108,16800.0
2014-04-21 12:05:00,31.38,31.38,31.36,31.36,53600.0,24.0108,24.0108,23.9955,23.9955,53600.0
2014-04-21 12:10:00,31.37,31.38,31.35,31.36,132000.0,24.0031,24.0108,23.9878,23.9955,132000.0
2014-04-21 12:15:00,31.36,31.38,31.35,31.35,9400.0,23.9955,24.0108,23.9878,23.9878,9400.0
2014-04-21 12:20:00,31.35,31.36,31.34,31.34,2200.0,23.9878,23.9955,23.9802,23.9802,2200.0
2014-04-21 12:25:00,31.33,31.36,31.33,31.35,25600.0,23.9725,23.9955,23.9725,23.9878,25600.0
2014-04-21 12:30:00,31.36,31.36,31.33,31.36,49000.0,23.9955,23.9955,23.9725,23.9955,49000.0
2014-04-21 12:35:00,31.36,31.38,31.35,31.36,13000.0,23.9955,24.0108,23.9878,23.9955,13000.0
2014-04-21 12:40:00,31.36,31.39,31.36,31.38,13200.0,23.9955,24.0184,23.9955,24.0108,13200.0
2014-04-21 12:45:00,31.37,31.37,31.34,31.35,5000.0,24.0031,24.0031,23.9802,23.9878,5000.0
2014-04-21 12:50:00,31.36,31.36,31.34,31.34,8800.0,23.9955,23.9955,23.9802,23.9802,8800.0
2014-04-21 12:55:00,31.35,31.36,31.35,31.35,17000.0,23.9878,23.9955,23.9878,23.9878,17000.0
2014-04-21 13:00:00,31.35,31.36,31.35,31.35,7400.0,23.9878,23.9955,23.9878,23.9878,7400.0
2014-04-21 13:05:00,31.35,31.35,31.34,31.34,11400.0,23.9878,23.9878,23.9802,23.9802,11400.0
2014-04-21 13:10:00,31.33,31.34,31.32,31.33,8400.0,23.9725,23.9802,23.9649,23.9725,8400.0
2014-04-21 13:15:00,31.33,31.36,31.33,31.36,16400.0,23.9725,23.9955,23.9725,23.9955,16400.0
2014-04-21 13:20:00,31.36,31.36,31.34,31.34,10200.0,23.9955,23.9955,23.9802,23.9802,10200.0
2014-04-21 13:25:00,31.34,31.36,31.34,31.35,5600.0,23.9802,23.9955,23.9802,23.9878,5600.0
2014-04-21 13:30:00,31.35,31.35,31.34,31.34,16800.0,23.9878,23.9878,23.9802,23.9802,16800.0
2014-04-21 13:35:00,31.34,31.34,31.32,31.34,8200.0,23.9802,23.9802,23.9649,23.9802,8200.0
2014-04-21 13:40:00,31.34,31.34,31.32,31.32,10000.0,23.9802,23.9802,23.9649,23.9649,10000.0
2014-04-21 13:45:00,31.32,31.33,31.3,31.31,15200.0,23.9649,23.9725,23.9496,23.9572,15200.0
2014-04-21 13:50:00,31.31,31.35,31.31,31.35,42000.0,23.9572,23.9878,23.9572,23.9878,42000.0
2014-04-21 13:55:00,31.35,31.36,31.35,31.36,17200.0,23.9878,23.9955,23.9878,23.9955,17200.0
2014-04-21 14:00:00,31.36,31.36,31.35,31.36,12400.0,23.9955,23.9955,23.9878,23.9955,12400.0
2014-04-21 14:05:00,31.36,31.38,31.36,31.36,25400.0,23.9955,24.0108,23.9955,23.9955,25400.0
2014-04-21 14:10:00,31.36,31.37,31.35,31.36,16800.0,23.9955,24.0031,23.9878,23.9955,16800.0
2014-04-21 14:15:00,31.36,31.38,31.36,31.38,9200.0,23.9955,24.0108,23.9955,24.0108,9200.0
2014-04-21 14:20:00,31.38,31.39,31.37,31.37,14400.0,24.0108,24.0184,24.0031,24.0031,14400.0
2014-04-21 14:25:00,31.36,31.39,31.36,31.38,15400.0,23.9955,24.0184,23.9955,24.0108,15400.0
2014-04-21 14:30:00,31.38,31.38,31.36,31.37,11800.0,24.0108,24.0108,23.9955,24.0031,11800.0
2014-04-21 14:35:00,31.37,31.39,31.36,31.39,15000.0,24.0031,24.0184,23.9955,24.0184,15000.0
2014-04-21 14:40:00,31.39,31.39,31.35,31.35,14600.0,24.0184,24.0184,23.9878,23.9878,14600.0
2014-04-21 14:45:00,31.34,31.35,31.33,31.35,9600.0,23.9802,23.9878,23.9725,23.9878,9600.0
2014-04-21 14:50:00,31.35,31.35,31.33,31.34,12600.0,23.9878,23.9878,23.9725,23.9802,12600.0
2014-04-21 14:55:00,31.34,31.36,31.32,31.35,12200.0,23.9802,23.9955,23.9649,23.9878,12200.0
2014-04-21 15:00:00,31.36,31.36,31.33,31.34,9800.0,23.9955,23.9955,23.9725,23.9802,9800.0
2014-04-21 15:05:00,31.34,31.34,31.32,31.32,10800.0,23.9802,23.9802,23.9649,23.9649,10800.0
2014-04-21 15:10:00,31.32,31.35,31.32,31.34,24000.0,23.9649,23.9878,23.9649,23.9802,24000.0
2014-04-21 15:15:00,31.34,31.34,31.31,31.33,21200.0,23.9802,23.9802,23.9572,23.9725,21200.0
2014-04-21 15:20:00,31.33,31.33,31.31,31.32,17400.0,23.9725,23.9725,23.9572,23.9649,17400.0
2014-04-21 15:25:00,31.32,31.33,31.31,31.32,15200.0,23.9649,23.9725,23.9572,23.9649,15200.0
2014-04-21 15:30:00,31.32,31.32,31.3,31.31,29800.0,23.9649,23.9649,23.9496,23.9572,29800.0
2014-04-21 15:35:00,31.32,31.33,31.31,31.32,33400.0,23.9649,23.9725,23.9572,23.9649,33400.0
2014-04-21 15:40:00,31.32,31.34,31.32,31.34,30200.0,23.9649,23.9802,23.9649,23.9802,30200.0
2014-04-21 15:45:00,31.34,31.36,31.34,31.35,52800.0,23.9802,23.9955,23.9802,23.9878,52800.0
2014-04-21 15:50:00,31.35,31.36,31.34,31.34,68000.0,23.9878,23.9955,23.9802,23.9802,68000.0
2014-04-21 15:55:00,31.34,31.35,31.34,31.34,104000.0,23.9802,23.9878,23.9802,23.9802,104000.0
2014-04-22 09:30:00,31.33,31.33,31.25,31.25,80400.0,23.9725,23.9725,23.9113,23.9113,80400.0
2014-04-22 09:35:00,31.26,31.26,31.22,31.23,7400.0,23.9189,23.9189,23.8883,23.896,7400.0
2014-04-22 09:40:00,31.24,31.25,31.16,31.21,44400.0,23.9036,23.9113,23.8424,23.8807,44400.0
2014-04-22 09:45:00,31.23,31.32,31.22,31.29,211800.0,23.896,23.9649,23.8883,23.9419,211800.0
2014-04-22 09:50:00,31.29,31.36,31.26,31.32,50800.0,23.9419,23.9955,23.9189,23.9649,50800.0
2014-04-22 09:55:00,31.32,31.44,31.32,31.44,19400.0,23.9649,24.0567,23.9649,24.0567,19400.0
2014-04-22 10:00:00,31.44,31.46,31.39,31.45,21600.0,24.0567,24.072,24.0184,24.0643,21600.0
2014-04-22 10:05:00,31.44,31.44,31.4,31.4,7600.0,24.0567,24.0567,24.0261,24.0261,7600.0
2014-04-22 10:10:00,31.41,31.43,31.38,31.41,36400.0,24.0337,24.049,24.0108,24.0337,36400.0
2014-04-22 10:15:00,31.42,31.43,31.36,31.38,23800.0,24.0414,24.049,23.9955,24.0108,23800.0
2014-04-22 10:20:00,31.39,31.39,31.35,31.35,25600.0,24.0184,24.0184,23.9878,23.9878,25600.0
2014-04-22 10:25:00,31.36,31.43,31.35,31.43,24400.0,23.9955,24.049,23.9878,24.049,24400.0
2014-04-22 10:30:00,31.44,31.46,31.42,31.45,23600.0,24.0567,24.072,24.0414,24.0643,23600.0
2014-04-22 10:35:00,31.45,31.46,31.43,31.45,17800.0,24.0643,24.072,24.049,24.0643,17800.0
2014-04-22 10:40:00,31.46,31.46,31.44,31.45,4800.0,24.072,24.072,24.0567,24.0643,4800.0
2014-04-22 10:45:00,31.46,31.48,31.43,31.43,11800.0,24.072,24.0873,24.049,24.049,11800.0
2014-04-22 10:50:00,31.43,31.46,31.43,31.45,13200.0,24.049,24.072,24.049,24.0643,13200.0
2014-04-22 10:55:00,31.45,31.46,31.43,31.45,18800.0,24.0643,24.072,24.049,24.0643,18800.0
2014-04-22 11:00:00,31.46,31.53,31.46,31.5,26000.0,24.072,24.1255,24.072,24.1026,26000.0
2014-04-22 11:05:00,31.51,31.51,31.45,31.45,14600.0,24.1102,24.1102,24.0643,24.0643,14600.0
2014-04-22 11:10:00,31.45,31.46,31.43,31.44,5800.0,24.0643,24.072,24.049,24.0567,5800.0
2014-04-22 11:15:00,31.45,31.47,31.45,31.47,5200.0,24.0643,24.0796,24.0643,24.0796,5200.0
2014-04-22 11:20:00,31.48,31.5,31.47,31.48,11000.0,24.0873,24.1026,24.0796,24.0873,11000.0
2014-04-22 11:25:00,31.48,31.49,31.48,31.49,10400.0,24.0873,24.0949,24.0873,24.0949,10400.0
2014-04-22 11:30:00,31.49,31.51,31.48,31.48,19200.0,24.0949,24.1102,24.0873,24.0873,19200.0
2014-04-22 11:35:00,31.48,31.5,31.48,31.49,6000.0,24.0873,24.1026,24.0873,24.0949,6000.0
2014-04-22 11:40:00,31.5,31.5,31.47,31.47,12800.0,24.1026,24.1026,24.0796,24.0796,12800.0
2014-04-22 11:45:00,31.47,31.47,31.44,31.45,14600.0,24.0796,24.0796,24.0567,24.0643,14600.0
2014-04-22 11:50:00,31.44,31.47,31.44,31.46,22000.0,24.0567,24.0796,24.0567,24.072,22000.0
2014-04-22 11:55:00,31.46,31.47,31.44,31.47,15000.0,24.072,24.0796,24.0567,24.0796,15000.0
2014-04-22 12:00:00,31.48,31.49,31.48,31.48,11000.0,24.0873,24.0949,24.0873,24.0873,11000.0
2014-04-22 12:05:00,31.48,31.5,31.48,31.49,10600.0,24.0873,24.1026,24.0873,24.0949,10600.0
2014-04-22 12:10:00,31.49,31.5,31.47,31.5,14400.0,24.0949,24.1026,24.0796,24.1026,14400.0
2014-04-22 12:15:00,31.49,31.5,31.48,31.48,14800.0,24.0949,24.1026,24.0873,24.0873,14800.0
2014-04-22 12:20:00,31.48,31.49,31.46,31.48,91400.0,24.0873,24.0949,24.072,24.0873,91400.0
2014-04-22 12:25:00,31.48,31.48,31.46,31.46,19600.0,24.0873,24.0873,24.072,24.072,19600.0
2014-04-22 12:30:00,31.47,31.48,31.46,31.46,75000.0,24.0796,24.0873,24.072,24.072,75000.0
2014-04-22 12:35:00,31.46,31.46,31.44,31.46,27000.0,24.072,24.072,24.0567,24.072,27000.0
2014-04-22 12:40:00,31.45,31.47,31.45,31.45,19200.0,24.0643,24.0796,24.0643,24.0643,19200.0
2014-04-22 12:45:00,31.45,31.46,31.45,31.46,23600.0,24.0643,24.072,24.0643,24.072,23600.0
2014-04-22 12:50:00,31.46,31.46,31.43,31.45,30400.0,24.072,24.072,24.049,24.0643,30400.0
2014-04-22 12:55:00,31.45,31.45,31.43,31.45,6600.0,24.0643,24.0643,24.049,24.0643,6600.0
2014-04-22 13:00:00,31.45,31.45,31.42,31.43,21400.0,24.0643,24.0643,24.0414,24.049,21400.0
2014-04-22 13:05:00,31.42,31.43,31.41,31.41,6200.0,24.0414,24.049,24.0337,24.0337,6200.0
2014-04-22 13:10:00,31.42,31.43,31.4,31.43,21200.0,24.0414,24.049,24.0261,24.049,21200.0
2014-04-22 13:15:00,31.43,31.45,31.43,31.43,15000.0,24.049,24.0643,24.049,24.049,15000.0
2014-04-22 13:20:00,31.43,31.43,31.43,31.43,17600.0,24.049,24.049,24.049,24.049,17600.0
2014-04-22 13:25:00,31.43,31.43,31.43,31.43,18800.0,24.049,24.049,24.049,24.049,18800.0
2014-04-22 13:30:00,31.43,31.44,31.42,31.44,17800.0,24.049,24.0567,24.0414,24.0567,17800.0
2014-04-22 13:35:00,31.44,31.46,31.43,31.44,28000.0,24.0567,24.072,24.049,24.0567,28000.0
2014-04-22 13:40:00,31.44,31.46,31.44,31.44,22400.0,24.0567,24.072,24.0567,24.0567,22400.0
2014-04-22 13:45:00,31.43,31.44,31.43,31.44,9800.0,24.049,24.0567,24.049,24.0567,9800.0
2014-04-22 13:50:00,31.44,31.45,31.44,31.45,8800.0,24.0567,24.0643,24.0567,24.0643,8800.0
2014-04-22 13:55:00,31.45,31.45,31.42,31.42,17200.0,24.0643,24.0643,24.0414,24.0414,17200.0
2014-04-22 14:00:00,31.42,31.42,31.41,31.41,28200.0,24.0414,24.0414,24.0337,24.0337,28200.0
2014-04-22 14:05:00,31.42,31.42,31.4,31.41,20400.0,24.0414,24.0414,24.0261,24.0337,20400.0
2014-04-22 14:10:00,31.41,31.41,31.39,31.4,29600.0,24.0337,24.0337,24.0184,24.0261,29600.0
2014-04-22 14:15:00,31.4,31.41,31.39,31.41,12400.0,24.0261,24.0337,24.0184,24.0337,12400.0
2014-04-22 14:20:00,31.42,31.43,31.41,31.43,13400.0,24.0414,24.049,24.0337,24.049,13400.0
2014-04-22 14:25:00,31.43,31.43,31.42,31.42,19000.0,24.049,24.049,24.0414,24.0414,19000.0
2014-04-22 14:30:00,31.42,31.43,31.41,31.42,11400.0,24.0414,24.049,24.0337,24.0414,11400.0
2014-04-22 14:35:00,31.42,31.43,31.42,31.43,24400.0,24.0414,24.049,24.0414,24.049,24400.0
2014-04-22 14:40:00,31.43,31.43,31.4,31.41,23000.0,24.049,24.049,24.0261,24.0337,23000.0
2014-04-22 14:45:00,31.42,31.43,31.41,31.42,20000.0,24.0414,24.049,24.0337,24.0414,20000.0
2014-04-22 14:50:00,31.42,31.43,31.41,31.43,25000.0,24.0414,24.049,24.0337,24.049,25000.0
2014-04-22 14:55:00,31.42,31.43,31.42,31.42,35400.0,24.0414,24.049,24.0414,24.0414,35400.0
2014-04-22 15:00:00,31.42,31.43,31.41,31.42,20600.0,24.0414,24.049,24.0337,24.0414,20600.0
2014-04-22 15:05:00,31.42,31.43,31.41,31.41,32400.0,24.0414,24.049,24.0337,24.0337,32400.0
2014-04-22 15:10:00,31.41,31.42,31.4,31.41,25800.0,24.0337,24.0414,24.0261,24.0337,25800.0
2014-04-22 15:15:00,31.41,31.42,31.41,31.41,26600.0,24.0337,24.0414,24.0337,24.0337,26600.0
2014-04-22 15:20:00,31.41,31.41,31.4,31.4,41600.0,24.0337,24.0337,24.0261,24.0261,41600.0
2014-04-22 15:25:00,31.41,31.42,31.38,31.39,53600.0,24.0337,24.0414,24.0108,24.0184,53600.0
2014-04-22 15:30:00,31.38,31.39,31.38,31.39,61200.0,24.0108,24.0184,24.0108,24.0184,61200.0
2014-04-22 15:35:00,31.39,31.39,31.36,31.36,43600.0,24.0184,24.0184,23.9955,23.9955,43600.0
2014-04-22 15:40:00,31.36,31.39,31.36,31.39,60800.0,23.9955,24.0184,23.9955,24.0184,60800.0
2014-04-22 15:45:00,31.39,31.4,31.37,31.38,117000.0,24.0184,24.0261,24.0031,24.0108,117000.0
2014-04-22 15:50:00,31.39,31.39,31.38,31.39,109000.0,24.0184,24.0184,24.0108,24.0184,109000.0
2014-04-22 15:55:00,31.39,31.41,31.36,31.39,382600.0,24.0184,24.0337,23.9955,24.0184,382600.0
2014-04-23 09:30:00,31.4,31.45,31.36,31.4,129400.0,24.0261,24.0643,23.9955,24.0261,129400.0
2014-04-23 09:35:00,31.4,31.45,31.38,31.39,51400.0,24.0261,24.0643,24.0108,24.0184,51400.0
2014-04-23 09:40:00,31.4,31.4,31.3,31.31,58000.0,24.0261,24.0261,23.9496,23.9572,58000.0
2014-04-23 09:45:00,31.31,31.37,31.29,31.29,46800.0,23.9572,24.0031,23.9419,23.9419,46800.0
2014-04-23 09:50:00,31.29,31.34,31.28,31.31,17200.0,23.9419,23.9802,23.9342,23.9572,17200.0
2014-04-23 09:55:00,31.31,31.31,31.29,31.3,9800.0,23.9572,23.9572,23.9419,23.9496,9800.0
2014-04-23 10:00:00,31.3,31.3,31.25,31.27,50800.0,23.9496,23.9496,23.9113,23.9266,50800.0
2014-04-23 10:05:00,31.26,31.31,31.24,31.27,25200.0,23.9189,23.9572,23.9036,23.9266,25200.0
2014-04-23 10:10:00,31.26,31.33,31.25,31.32,34800.0,23.9189,23.9725,23.9113,23.9649,34800.0
2014-04-23 10:15:00,31.32,31.35,31.3,31.33,18000.0,23.9649,23.9878,23.9496,23.9725,18000.0
2014-04-23 10:20:00,31.33,31.38,31.32,31.38,11200.0,23.9725,24.0108,23.9649,24.0108,11200.0
2014-04-23 10:25:00,31.38,31.39,31.35,31.35,24600.0,24.0108,24.0184,23.9878,23.9878,24600.0
2014-04-23 10:30:00,31.34,31.35,31.32,31.32,23000.0,23.9802,23.9878,23.9649,23.9649,23000.0
2014-04-23 10:35:00,31.32,31.33,31.31,31.32,29000.0,23.9649,23.9725,23.9572,23.9649,29000.0
2014-04-23 10:40:00,31.32,31.33,31.3,31.33,34200.0,23.9649,23.9725,23.9496,23.9725,34200.0
2014-04-23 10:45:00,31.33,31.34,31.3,31.31,24000.0,23.9725,23.9802,23.9496,23.9572,24000.0
2014-04-23 10:50:00,31.3,31.34,31.3,31.33,26000.0,23.9496,23.9802,23.9496,23.9725,26000.0
2014-04-23 10:55:00,31.32,31.33,31.28,31.32,22000.0,23.9649,23.9725,23.9342,23.9649,22000.0
2014-04-23 11:00:00,31.31,31.33,31.3,31.3,24600.0,23.9572,23.9725,23.9496,23.9496,24600.0
2014-04-23 11:05:00,31.31,31.32,31.3,31.32,10600.0,23.9572,23.9649,23.9496,23.9649,10600.0
2014-04-23 11:10:00,31.33,31.33,31.28,31.29,21000.0,23.9725,23.9725,23.9342,23.9419,21000.0
2014-04-23 11:15:00,31.28,31.28,31.25,31.25,12600.0,23.9342,23.9342,23.9113,23.9113,12600.0
2014-04-23 11:20:00,31.25,31.28,31.24,31.24,26800.0,23.9113,23.9342,23.9036,23.9036,26800.0
2014-04-23 11:25:00,31.24,31.27,31.23,31.25,20800.0,23.9036,23.9266,23.896,23.9113,20800.0
2014-04-23 11:30:00,31.25,31.31,31.25,31.3,22600.0,23.9113,23.9572,23.9113,23.9496,22600.0
2014-04-23 11:35:00,31.29,31.31,31.28,31.3,11000.0,23.9419,23.9572,23.9342,23.9496,11000.0
2014-04-23 11:40:00,31.29,31.31,31.28,31.3,16200.0,23.9419,23.9572,23.9342,23.9496,16200.0
2014-04-23 11:45:00,31.29,31.32,31.27,31.32,22600.0,23.9419,23.9649,23.9266,23.9649,22600.0
2014-04-23 11:50:00,31.32,31.34,31.3,31.33,45400.0,23.9649,23.9802,23.9496,23.9725,45400.0
2014-04-23 11:55:00,31.33,31.33,31.3,31.31,14600.0,23.9725,23.9725,23.9496,23.9572,14600.0
2014-04-23 12:00:00,31.31,31.31,31.27,31.29,21000.0,23.9572,23.9572,23.9266,23.9419,21000.0
2014-04-23 12:05:00,31.29,31.3,31.28,31.28,7400.0,23.9419,23.9496,23.9342,23.9342,7400.0
2014-04-23 12:10:00,31.28,31.29,31.26,31.26,8200.0,23.9342,23.9419,23.9189,23.9189,8200.0
2014-04-23 12:15:00,31.27,31.27,31.26,31.27,7000.0,23.9266,23.9266,23.9189,23.9266,7000.0
2014-04-23 12:20:00,31.27,31.27,31.25,31.26,40600.0,23.9266,23.9266,23.9113,23.9189,40600.0
2014-04-23 12:25:00,31.26,31.27,31.25,31.27,13400.0,23.9189,23.9266,23.9113,23.9266,13400.0
2014-04-23 12:30:00,31.27,31.3,31.27,31.3,4000.0,23.9266,23.9496,23.9266,23.9496,4000.0
2014-04-23 12:35:00,31.3,31.32,31.3,31.31,24400.0,23.9496,23.9649,23.9496,23.9572,24400.0
2014-04-23 12:40:00,31.31,31.34,31.31,31.33,20800.0,23.9572,23.9802,23.9572,23.9725,20800.0
2014-04-23 12:45:00,31.33,31.33,31.31,31.31,21800.0,23.9725,23.9725,23.9572,23.9572,21800.0
2014-04-23 12:50:00,31.31,31.32,31.31,31.31,16600.0,23.9572,23.9649,23.9572,23.9572,16600.0
2014-04-23 12:55:00,31.31,31.32,31.29,31.29,14800.0,23.9572,23.9649,23.9419,23.9419,14800.0
2014-04-23 13:00:00,31.3,31.31,31.28,31.29,26800.0,23.9496,23.9572,23.9342,23.9419,26800.0
2014-04-23 13:05:00,31.29,31.29,31.28,31.28,8200.0,23.9419,23.9419,23.9342,23.9342,8200.0
2014-04-23 13:10:00,31.28,31.31,31.28,31.29,19200.0,23.9342,23.9572,23.9342,23.9419,19200.0
2014-04-23 13:15:00,31.28,31.3,31.27,31.3,4400.0,23.9342,23.9496,23.9266,23.9496,4400.0
2014-04-23 13:20:00,31.3,31.31,31.29,31.3,13400.0,23.9496,23.9572,23.9419,23.9496,13400.0
2014-04-23 13:25:00,31.3,31.32,31.3,31.32,20800.0,23.9496,23.9649,23.9496,23.9649,20800.0
2014-04-23 13:30:00,31.32,31.32,31.31,31.31,9400.0,23.9649,23.9649,23.9572,23.9572,9400.0
2014-04-23 13:35:00,31.31,31.32,31.29,31.29,18400.0,23.9572,23.9649,23.9419,23.9419,18400.0
2014-04-23 13:40:00,31.28,31.31,31.28,31.3,9600.0,23.9342,23.9572,23.9342,23.9496,9600.0
2014-04-23 13:45:00,31.3,31.31,31.28,31.3,11600.0,23.9496,23.9572,23.9342,23.9496,11600.0
2014-04-23 13:50:00,31.3,31.32,31.3,31.31,15000.0,23.9496,23.9649,23.9496,23.9572,15000.0
2014-04-23 13:55:00,31.31,31.33,31.31,31.31,13000.0,23.9572,23.9725,23.9572,23.9572,13000.0
2014-04-23 14:00:00,31.31,31.33,31.31,31.33,12800.0,23.9572,23.9725,23.9572,23.9725,12800.0
2014-04-23 14:05:00,31.33,31.33,31.31,31.32,13200.0,23.9725,23.9725,23.9572,23.9649,13200.0
2014-04-23 14:10:00,31.32,31.32,31.31,31.31,9400.0,23.9649,23.9649,23.9572,23.9572,9400.0
2014-04-23 14:15:00,31.31,31.31,31.29,31.29,21600.0,23.9572,23.9572,23.9419,23.9419,21600.0
2014-04-23 14:20:00,31.29,31.32,31.29,31.32,63000.0,23.9419,23.9649,23.9419,23.9649,63000.0
2014-04-23 14:25:00,31.32,31.33,31.31,31.31,40000.0,23.9649,23.9725,23.9572,23.9572,40000.0
2014-04-23 14:30:00,31.31,31.31,31.3,31.31,27800.0,23.9572,23.9572,23.9496,23.9572,27800.0
2014-04-23 14:35:00,31.31,31.33,31.31,31.33,18200.0,23.9572,23.9725,23.9572,23.9725,18200.0
2014-04-23 14:40:00,31.33,31.34,31.32,31.33,16600.0,23.9725,23.9802,23.9649,23.9725,16600.0
2014-04-23 14:45:00,31.33,31.33,31.32,31.32,14200.0,23.9725,23.9725,23.9649,23.9649,14200.0
2014-04-23 14:50:00,31.33,31.36,31.33,31.35,18400.0,23.9725,23.9955,23.9725,23.9878,18400.0
2014-04-23 14:55:00,31.34,31.36,31.34,31.35,21600.0,23.9802,23.9955,23.9802,23.9878,21600.0
2014-04-23 15:00:00,31.35,31.36,31.34,31.34,74200.0,23.9878,23.9955,23.9802,23.9802,74200.0
2014-04-23 15:05:00,31.34,31.34,31.33,31.33,61000.0,23.9802,23.9802,23.9725,23.9725,61000.0
2014-04-23 15:10:00,31.33,31.33,31.3,31.32,341600.0,23.9725,23.9725,23.9496,23.9649,341600.0
2014-04-23 15:15:00,31.32,31.33,31.31,31.32,17400.0,23.9649,23.9725,23.9572,23.9649,17400.0
2014-04-23 15:20:00,31.32,31.33,31.32,31.32,22200.0,23.9649,23.9725,23.9649,23.9649,22200.0
2014-04-23 15:25:00,31.32,31.33,31.31,31.33,20600.0,23.9649,23.9725,23.9572,23.9725,20600.0
2014-04-23 15:30:00,31.33,31.34,31.33,31.33,33400.0,23.9725,23.9802,23.9725,23.9725,33400.0
2014-04-23 15:35:00,31.33,31.35,31.32,31.35,51600.0,23.9725,23.9878,23.9649,23.9878,51600.0
2014-04-23 15:40:00,31.35,31.35,31.33,31.35,46200.0,23.9878,23.9878,23.9725,23.9878,46200.0
2014-04-23 15:45:00,31.35,31.38,31.34,31.38,58000.0,23.9878,24.0108,23.9802,24.0108,58000.0
2014-04-23 15:50:00,31.38,31.38,31.36,31.37,55600.0,24.0108,24.0108,23.9955,24.0031,55600.0
2014-04-23 15:55:00,31.37,31.38,31.35,31.35,182400.0,24.0031,24.0108,23.9878,23.9878,182400.0
2014-04-24 09:30:00,31.46,31.46,31.38,31.43,65600.0,24.072,24.072,24.0108,24.049,65600.0
2014-04-24 09:35:00,31.43,31.43,31.35,31.36,22400.0,24.049,24.049,23.9878,23.9955,22400.0
2014-04-24 09:40:00,31.34,31.36,31.3,31.3,15400.0,23.9802,23.9955,23.9496,23.9496,15400.0
2014-04-24 09:45:00,31.29,31.32,31.17,31.18,41200.0,23.9419,23.9649,23.8501,23.8577,41200.0
2014-04-24 09:50:00,31.18,31.23,31.16,31.16,37200.0,23.8577,23.896,23.8424,23.8424,37200.0
2014-04-24 09:55:00,31.17,31.18,31.13,31.14,84800.0,23.8501,23.8577,23.8195,23.8271,84800.0
2014-04-24 10:00:00,31.13,31.13,31.05,31.09,52800.0,23.8195,23.8195,23.7583,23.7889,52800.0
2014-04-24 10:05:00,31.09,31.09,30.97,30.99,104600.0,23.7889,23.7889,23.697,23.7124,104600.0
2014-04-24 10:10:00,31.0,31.11,30.99,31.1,41800.0,23.72,23.8042,23.7124,23.7965,41800.0
2014-04-24 10:15:00,31.08,31.1,31.07,31.09,55400.0,23.7812,23.7965,23.7736,23.7889,55400.0
2014-04-24 10:20:00,31.09,31.13,31.08,31.08,48600.0,23.7889,23.8195,23.7812,23.7812,48600.0
2014-04-24 10:25:00,31.08,31.1,31.06,31.1,42400.0,23.7812,23.7965,23.7659,23.7965,42400.0
2014-04-24 10:30:00,31.1,31.11,31.07,31.08,46800.0,23.7965,23.8042,23.7736,23.7812,46800.0
2014-04-24 10:35:00,31.08,31.11,31.07,31.07,52400.0,23.7812,23.8042,23.7736,23.7736,52400.0
2014-04-24 10:40:00,31.07,31.07,30.99,30.99,41600.0,23.7736,23.7736,23.7124,23.7124,41600.0
2014-04-24 10:45:00,30.99,31.02,30.96,30.97,59400.0,23.7124,23.7353,23.6894,23.697,59400.0
2014-04-24 10:50:00,30.97,30.97,30.93,30.94,43400.0,23.697,23.697,23.6664,23.6741,43400.0
2014-04-24 10:55:00,30.93,30.99,30.93,30.98,23400.0,23.6664,23.7124,23.6664,23.7047,23400.0
2014-04-24 11:00:00,30.98,31.02,30.94,31.02,56400.0,23.7047,23.7353,23.6741,23.7353,56400.0
2014-04-24 11:05:00,31.03,31.1,31.02,31.09,39600.0,23.743,23.7965,23.7353,23.7889,39600.0
2014-04-24 11:10:00,31.09,31.11,31.09,31.1,42800.0,23.7889,23.8042,23.7889,23.7965,42800.0
2014-04-24 11:15:00,31.1,31.12,31.1,31.11,30600.0,23.7965,23.8118,23.7965,23.8042,30600.0
2014-04-24 11:20:00,31.11,31.17,31.11,31.14,41200.0,23.8042,23.8501,23.8042,23.8271,41200.0
2014-04-24 11:25:00,31.15,31.15,31.11,31.11,22400.0,23.8348,23.8348,23.8042,23.8042,22400.0
2014-04-24 11:30:00,31.11,31.11,31.1,31.1,53400.0,23.8042,23.8042,23.7965,23.7965,53400.0
2014-04-24 11:35:00,31.1,31.14,31.1,31.14,41800.0,23.7965,23.8271,23.7965,23.8271,41800.0
2014-04-24 11:40:00,31.14,31.14,31.1,31.1,8600.0,23.8271,23.8271,23.7965,23.7965,8600.0
2014-04-24 11:45:00,31.1,31.1,31.06,31.06,18200.0,23.7965,23.7965,23.7659,23.7659,18200.0
2014-04-24 11:50:00,31.06,31.06,31.03,31.04,26600.0,23.7659,23.7659,23.743,23.7506,26600.0
2014-04-24 11:55:00,31.04,31.05,31.04,31.04,32200.0,23.7506,23.7583,23.7506,23.7506,32200.0
2014-04-24 12:00:00,31.04,31.07,31.04,31.06,34400.0,23.7506,23.7736,23.7506,23.7659,34400.0
2014-04-24 12:05:00,31.06,31.07,31.06,31.06,13800.0,23.7659,23.7736,23.7659,23.7659,13800.0
2014-04-24 12:10:00,31.07,31.08,31.07,31.08,9000.0,23.7736,23.7812,23.7736,23.7812,9000.0
2014-04-24 12:15:00,31.08,31.08,31.06,31.06,18800.0,23.7812,23.7812,23.7659,23.7659,18800.0
2014-04-24 12:20:00,31.05,31.08,31.05,31.07,20400.0,23.7583,23.7812,23.7583,23.7736,20400.0
2014-04-24 12:25:00,31.07,31.07,31.04,31.04,22800.0,23.7736,23.7736,23.7506,23.7506,22800.0
2014-04-24 12:30:00,31.04,31.06,31.04,31.05,32600.0,23.7506,23.7659,23.7506,23.7583,32600.0
2014-04-24 12:35:00,31.05,31.1,31.05,31.09,9000.0,23.7583,23.7965,23.7583,23.7889,9000.0
2014-04-24 12:40:00,31.1,31.1,31.08,31.08,31000.0,23.7965,23.7965,23.7812,23.7812,31000.0
2014-04-24 12:45:00,31.08,31.08,31.06,31.06,20200.0,23.7812,23.7812,23.7659,23.7659,20200.0
2014-04-24 12:50:00,31.05,31.06,31.05,31.06,12200.0,23.7583,23.7659,23.7583,23.7659,12200.0
2014-04-24 12:55:00,31.06,31.11,31.06,31.11,13200.0,23.7659,23.8042,23.7659,23.8042,13200.0
2014-04-24 13:00:00,31.11,31.13,31.11,31.11,20600.0,23.8042,23.8195,23.8042,23.8042,20600.0
2014-04-24 13:05:00,31.11,31.11,31.06,31.06,22400.0,23.8042,23.8042,23.7659,23.7659,22400.0
2014-04-24 13:10:00,31.06,31.07,31.05,31.06,11600.0,23.7659,23.7736,23.7583,23.7659,11600.0
2014-04-24 13:15:00,31.05,31.06,31.03,31.05,43600.0,23.7583,23.7659,23.743,23.7583,43600.0
2014-04-24 13:20:00,31.05,31.05,31.04,31.04,17200.0,23.7583,23.7583,23.7506,23.7506,17200.0
2014-04-24 13:25:00,31.04,31.05,31.03,31.03,444600.0,23.7506,23.7583,23.743,23.743,444600.0
2014-04-24 13:30:00,31.03,31.04,31.02,31.03,45800.0,23.743,23.7506,23.7353,23.743,45800.0
2014-04-24 13:35:00,31.03,31.03,30.99,30.99,24200.0,23.743,23.743,23.7124,23.7124,24200.0
2014-04-24 13:40:00,30.98,31.0,30.98,31.0,19600.0,23.7047,23.72,23.7047,23.72,19600.0
2014-04-24 13:45:00,31.0,31.02,30.97,30.97,41000.0,23.72,23.7353,23.697,23.697,41000.0
2014-04-24 13:50:00,30.98,30.98,30.96,30.97,24600.0,23.7047,23.7047,23.6894,23.697,24600.0
2014-04-24 13:55:00,30.97,30.97,30.95,30.96,27800.0,23.697,23.697,23.6817,23.6894,27800.0
2014-04-24 14:00:00,30.96,30.97,30.95,30.96,29600.0,23.6894,23.697,23.6817,23.6894,29600.0
2014-04-24 14:05:00,30.96,30.99,30.96,30.96,22000.0,23.6894,23.7124,23.6894,23.6894,22000.0
2014-04-24 14:10:00,30.96,30.96,30.92,30.95,33400.0,23.6894,23.6894,23.6588,23.6817,33400.0
2014-04-24 14:15:00,30.96,30.98,30.94,30.97,20200.0,23.6894,23.7047,23.6741,23.697,20200.0
2014-04-24 14:20:00,30.98,30.98,30.95,30.95,25800.0,23.7047,23.7047,23.6817,23.6817,25800.0
2014-04-24 14:25:00,30.96,30.97,30.95,30.97,17800.0,23.6894,23.697,23.6817,23.697,17800.0
2014-04-24 14:30:00,30.98,31.0,30.97,31.0,29400.0,23.7047,23.72,23.697,23.72,29400.0
2014-04-24 14:35:00,31.0,31.03,31.0,31.03,22600.0,23.72,23.743,23.72,23.743,22600.0
2014-04-24 14:40:00,31.03,31.03,30.99,30.99,17800.0,23.743,23.743,23.7124,23.7124,17800.0
2014-04-24 14:45:00,30.99,31.0,30.99,31.0,21800.0,23.7124,23.72,23.7124,23.72,21800.0
2014-04-24 14:50:00,31.0,31.01,31.0,31.0,41000.0,23.72,23.7277,23.72,23.72,41000.0
2014-04-24 14:55:00,31.0,31.03,30.99,31.03,27400.0,23.72,23.743,23.7124,23.743,27400.0
2014-04-24 15:00:00,31.03,31.05,31.03,31.05,21600.0,23.743,23.7583,23.743,23.7583,21600.0
2014-04-24 15:05:00,31.05,31.05,31.02,31.02,27600.0,23.7583,23.7583,23.7353,23.7353,27600.0
2014-04-24 15:10:00,31.02,31.02,31.0,31.0,33000.0,23.7353,23.7353,23.72,23.72,33000.0
2014-04-24 15:15:00,31.01,31.02,31.0,31.02,24800.0,23.7277,23.7353,23.72,23.7353,24800.0
2014-04-24 15:20:00,31.02,31.02,31.0,31.02,44400.0,23.7353,23.7353,23.72,23.7353,44400.0
2014-04-24 15:25:00,31.02,31.04,31.02,31.04,54000.0,23.7353,23.7506,23.7353,23.7506,54000.0
2014-04-24 15:30:00,31.04,31.07,31.04,31.05,61600.0,23.7506,23.7736,23.7506,23.7583,61600.0
2014-04-24 15:35:00,31.05,31.06,31.04,31.05,47400.0,23.7583,23.7659,23.7506,23.7583,47400.0
2014-04-24 15:40:00,31.05,31.11,31.05,31.08,127400.0,23.7583,23.8042,23.7583,23.7812,127400.0
2014-04-24 15:45:00,31.08,31.09,31.03,31.05,116800.0,23.7812,23.7889,23.743,23.7583,116800.0
2014-04-24 15:50:00,31.05,31.06,31.05,31.06,89400.0,23.7583,23.7659,23.7583,23.7659,89400.0
2014-04-24 15:55:00,31.06,31.08,31.03,31.08,221400.0,23.7659,23.7812,23.743,23.7812,221400.0
2014-04-25 09:30:00,31.0,31.06,30.95,30.96,116800.0,23.72,23.7659,23.6817,23.6894,116800.0
2014-04-25 09:35:00,30.98,31.0,30.89,30.89,121000.0,23.7047,23.72,23.6358,23.6358,121000.0
2014-04-25 09:40:00,30.9,31.0,30.9,30.93,62400.0,23.6435,23.72,23.6435,23.6664,62400.0
2014-04-25 09:45:00,30.92,30.98,30.89,30.93,440400.0,23.6588,23.7047,23.6358,23.6664,440400.0
2014-04-25 09:50:00,30.93,30.96,30.92,30.95,30200.0,23.6664,23.6894,23.6588,23.6817,30200.0
2014-04-25 09:55:00,30.96,30.97,30.89,30.89,37600.0,23.6894,23.697,23.6358,23.6358,37600.0
2014-04-25 10:00:00,30.9,30.92,30.88,30.91,15800.0,23.6435,23.6588,23.6282,23.6511,15800.0
2014-04-25 10:05:00,30.91,30.96,30.88,30.96,15200.0,23.6511,23.6894,23.6282,23.6894,15200.0
2014-04-25 10:10:00,30.96,30.98,30.93,30.95,29200.0,23.6894,23.7047,23.6664,23.6817,29200.0
2014-04-25 10:15:00,30.95,31.0,30.95,31.0,52600.0,23.6817,23.72,23.6817,23.72,52600.0
2014-04-25 10:20:00,30.99,31.03,30.97,30.97,44800.0,23.7124,23.743,23.697,23.697,44800.0
2014-04-25 10:25:00,30.98,30.99,30.96,30.96,13000.0,23.7047,23.7124,23.6894,23.6894,13000.0
2014-04-25 10:30:00,30.96,30.98,30.94,30.95,28600.0,23.6894,23.7047,23.6741,23.6817,28600.0
2014-04-25 10:35:00,30.95,30.95,30.9,30.94,25000.0,23.6817,23.6817,23.6435,23.6741,25000.0
2014-04-25 10:40:00,30.93,30.96,30.9,30.92,16600.0,23.6664,23.6894,23.6435,23.6588,16600.0
2014-04-25 10:45:00,30.93,30.96,30.93,30.93,20600.0,23.6664,23.6894,23.6664,23.6664,20600.0
2014-04-25 10:50:00,30.94,30.95,30.9,30.91,25400.0,23.6741,23.6817,23.6435,23.6511,25400.0
2014-04-25 10:55:00,30.9,30.9,30.88,30.9,21600.0,23.6435,23.6435,23.6282,23.6435,21600.0
2014-04-25 11:00:00,30.89,30.9,30.88,30.88,12400.0,23.6358,23.6435,23.6282,23.6282,12400.0
2014-04-25 11:05:00,30.88,30.88,30.86,30.88,24800.0,23.6282,23.6282,23.6129,23.6282,24800.0
2014-04-25 11:10:00,30.88,30.9,30.86,30.9,12800.0,23.6282,23.6435,23.6129,23.6435,12800.0
2014-04-25 11:15:00,30.9,30.92,30.9,30.92,18400.0,23.6435,23.6588,23.6435,23.6588,18400.0
2014-04-25 11:20:00,30.92,30.93,30.9,30.93,15400.0,23.6588,23.6664,23.6435,23.6664,15400.0
2014-04-25 11:25:00,30.93,30.98,30.93,30.97,15200.0,23.6664,23.7047,23.6664,23.697,15200.0
2014-04-25 11:30:00,30.98,30.99,30.95,30.97,32200.0,23.7047,23.7124,23.6817,23.697,32200.0
2014-04-25 11:35:00,30.97,30.98,30.96,30.97,16800.0,23.697,23.7047,23.6894,23.697,16800.0
2014-04-25 11:40:00,30.98,30.99,30.96,30.97,13800.0,23.7047,23.7124,23.6894,23.697,13800.0
2014-04-25 11:45:00,30.97,31.03,30.95,31.03,59800.0,23.697,23.743,23.6817,23.743,59800.0
2014-04-25 11:50:00,31.03,31.07,31.03,31.07,58800.0,23.743,23.7736,23.743,23.7736,58800.0
2014-04-25 11:55:00,31.07,31.07,31.03,31.03,35600.0,23.7736,23.7736,23.743,23.743,35600.0
2014-04-25 12:00:00,31.04,31.05,31.0,31.02,25800.0,23.7506,23.7583,23.72,23.7353,25800.0
2014-04-25 12:05:00,31.02,31.03,31.0,31.03,30400.0,23.7353,23.743,23.72,23.743,30400.0
2014-04-25 12:10:00,31.03,31.03,31.0,31.0,25800.0,23.743,23.743,23.72,23.72,25800.0
2014-04-25 12:15:00,31.0,31.02,31.0,31.0,14000.0,23.72,23.7353,23.72,23.72,14000.0
2014-04-25 12:20:00,31.0,31.0,30.97,31.0,13600.0,23.72,23.72,23.697,23.72,13600.0
2014-04-25 12:25:00,31.0,31.02,31.0,31.01,8000.0,23.72,23.7353,23.72,23.7277,8000.0
2014-04-25 12:30:00,31.0,31.01,30.98,30.99,19000.0,23.72,23.7277,23.7047,23.7124,19000.0
2014-04-25 12:35:00,30.99,30.99,30.98,30.98,12800.0,23.7124,23.7124,23.7047,23.7047,12800.0
2014-04-25 12:40:00,30.97,30.98,30.95,30.98,9400.0,23.697,23.7047,23.6817,23.7047,9400.0
2014-04-25 12:45:00,30.98,31.0,30.95,30.95,9800.0,23.7047,23.72,23.6817,23.6817,9800.0
2014-04-25 12:50:00,30.94,30.97,30.94,30.96,13800.0,23.6741,23.697,23.6741,23.6894,13800.0
2014-04-25 12:55:00,30.96,30.97,30.95,30.95,9200.0,23.6894,23.697,23.6817,23.6817,9200.0
2014-04-25 13:00:00,30.95,30.95,30.9,30.91,32200.0,23.6817,23.6817,23.6435,23.6511,32200.0
2014-04-25 13:05:00,30.9,30.91,30.88,30.91,7600.0,23.6435,23.6511,23.6282,23.6511,7600.0
2014-04-25 13:10:00,30.91,30.92,30.9,30.9,12600.0,23.6511,23.6588,23.6435,23.6435,12600.0
2014-04-25 13:15:00,30.91,30.92,30.89,30.9,16400.0,23.6511,23.6588,23.6358,23.6435,16400.0
2014-04-25 13:20:00,30.91,30.91,30.9,30.9,14000.0,23.6511,23.6511,23.6435,23.6435,14000.0
2014-04-25 13:25:00,30.9,30.93,30.9,30.92,15000.0,23.6435,23.6664,23.6435,23.6588,15000.0
2014-04-25 13:30:00,30.92,30.92,30.87,30.88,13800.0,23.6588,23.6588,23.6205,23.6282,13800.0
2014-04-25 13:35:00,30.88,30.88,30.86,30.87,11200.0,23.6282,23.6282,23.6129,23.6205,11200.0
2014-04-25 13:40:00,30.88,30.9,30.86,30.89,17000.0,23.6282,23.6435,23.6129,23.6358,17000.0
2014-04-25 13:45:00,30.89,30.91,30.89,30.9,11200.0,23.6358,23.6511,23.6358,23.6435,11200.0
2014-04-25 13:50:00,30.89,30.9,30.89,30.89,13800.0,23.6358,23.6435,23.6358,23.6358,13800.0
2014-04-25 13:55:00,30.89,30.91,30.89,30.91,14200.0,23.6358,23.6511,23.6358,23.6511,14200.0
2014-04-25 14:00:00,30.9,30.91,30.89,30.89,20000.0,23.6435,23.6511,23.6358,23.6358,20000.0
2014-04-25 14:05:00,30.89,30.9,30.89,30.9,15000.0,23.6358,23.6435,23.6358,23.6435,15000.0
2014-04-25 14:10:00,30.9,30.9,30.85,30.86,71400.0,23.6435,23.6435,23.6052,23.6129,71400.0
2014-04-25 14:15:00,30.86,30.86,30.84,30.86,17200.0,23.6129,23.6129,23.5976,23.6129,17200.0
2014-04-25 14:20:00,30.86,30.86,30.83,30.83,34600.0,23.6129,23.6129,23.5899,23.5899,34600.0
2014-04-25 14:25:00,30.83,30.83,30.79,30.8,44400.0,23.5899,23.5899,23.5593,23.567,44400.0
2014-04-25 14:30:00,30.8,30.82,30.78,30.8,41000.0,23.567,23.5823,23.5517,23.567,41000.0
2014-04-25 14:35:00,30.81,30.86,30.81,30.83,82000.0,23.5746,23.6129,23.5746,23.5899,82000.0
2014-04-25 14:40:00,30.83,30.86,30.83,30.85,18800.0,23.5899,23.6129,23.5899,23.6052,18800.0
2014-04-25 14:45:00,30.85,30.87,30.84,30.84,23400.0,23.6052,23.6205,23.5976,23.5976,23400.0
2014-04-25 14:50:00,30.85,30.89,30.85,30.85,15200.0,23.6052,23.6358,23.6052,23.6052,15200.0
2014-04-25 14:55:00,30.86,30.86,30.84,30.84,9000.0,23.6129,23.6129,23.5976,23.5976,9000.0
2014-04-25 15:00:00,30.84,30.88,30.83,30.88,27600.0,23.5976,23.6282,23.5899,23.6282,27600.0
2014-04-25 15:05:00,30.89,30.91,30.89,30.9,20200.0,23.6358,23.6511,23.6358,23.6435,20200.0
2014-04-25 15:10:00,30.9,30.92,30.89,30.9,18000.0,23.6435,23.6588,23.6358,23.6435,18000.0
2014-04-25 15:15:00,30.9,30.91,30.86,30.91,34800.0,23.6435,23.6511,23.6129,23.6511,34800.0
2014-04-25 15:20:00,30.9,30.92,30.9,30.91,28800.0,23.6435,23.6588,23.6435,23.6511,28800.0
2014-04-25 15:25:00,30.91,30.97,30.91,30.96,33600.0,23.6511,23.697,23.6511,23.6894,33600.0
2014-04-25 15:30:00,30.96,30.99,30.95,30.97,92600.0,23.6894,23.7124,23.6817,23.697,92600.0
2014-04-25 15:35:00,30.97,30.97,30.93,30.93,60600.0,23.697,23.697,23.6664,23.6664,60600.0
2014-04-25 15:40:00,30.93,30.98,30.93,30.95,72400.0,23.6664,23.7047,23.6664,23.6817,72400.0
2014-04-25 15:45:00,30.95,30.97,30.92,30.95,78000.0,23.6817,23.697,23.6588,23.6817,78000.0
2014-04-25 15:50:00,30.95,30.96,30.93,30.94,123800.0,23.6817,23.6894,23.6664,23.6741,123800.0
2014-04-25 15:55:00,30.93,30.93,30.91,30.93,152400.0,23.6664,23.6664,23.6511,23.6664,152400.0
2014-04-28 09:30:00,31.11,31.18,31.03,31.05,67200.0,23.8042,23.8577,23.743,23.7583,67200.0
2014-04-28 09:35:00,31.04,31.09,30.93,30.95,15200.0,23.7506,23.7889,23.6664,23.6817,15200.0
2014-04-28 09:40:00,30.93,30.97,30.92,30.93,29600.0,23.6664,23.697,23.6588,23.6664,29600.0
2014-04-28 09:45:00,30.95,31.0,30.93,30.93,15800.0,23.6817,23.72,23.6664,23.6664,15800.0
2014-04-28 09:50:00,30.93,30.97,30.93,30.97,13600.0,23.6664,23.697,23.6664,23.697,13600.0
2014-04-28 09:55:00,30.96,30.97,30.93,30.96,12400.0,23.6894,23.697,23.6664,23.6894,12400.0
2014-04-28 10:00:00,30.93,31.01,30.93,30.99,13000.0,23.6664,23.7277,23.6664,23.7124,13000.0
2014-04-28 10:05:00,30.99,31.0,30.95,31.0,58800.0,23.7124,23.72,23.6817,23.72,58800.0
2014-04-28 10:10:00,31.0,31.06,31.0,31.05,25000.0,23.72,23.7659,23.72,23.7583,25000.0
2014-04-28 10:15:00,31.05,31.13,31.04,31.13,42400.0,23.7583,23.8195,23.7506,23.8195,42400.0
2014-04-28 10:20:00,31.13,31.14,31.11,31.13,35000.0,23.8195,23.8271,23.8042,23.8195,35000.0
2014-04-28 10:25:00,31.13,31.14,31.1,31.11,142200.0,23.8195,23.8271,23.7965,23.8042,142200.0
2014-04-28 10:30:00,31.11,31.17,31.11,31.13,37200.0,23.8042,23.8501,23.8042,23.8195,37200.0
2014-04-28 10:35:00,31.13,31.14,31.1,31.13,236600.0,23.8195,23.8271,23.7965,23.8195,236600.0
2014-04-28 10:40:00,31.14,31.17,31.13,31.17,15000.0,23.8271,23.8501,23.8195,23.8501,15000.0
2014-04-28 10:45:00,31.16,31.16,31.11,31.11,24400.0,23.8424,23.8424,23.8042,23.8042,24400.0
2014-04-28 10:50:00,31.12,31.13,31.1,31.1,28000.0,23.8118,23.8195,23.7965,23.7965,28000.0
2014-04-28 10:55:00,31.11,31.11,31.07,31.08,24800.0,23.8042,23.8042,23.7736,23.7812,24800.0
2014-04-28 11:00:00,31.08,31.13,31.08,31.1,14600.0,23.7812,23.8195,23.7812,23.7965,14600.0
2014-04-28 11:05:00,31.1,31.12,31.07,31.08,18400.0,23.7965,23.8118,23.7736,23.7812,18400.0
2014-04-28 11:10:00,31.08,31.09,31.06,31.08,63400.0,23.7812,23.7889,23.7659,23.7812,63400.0
2014-04-28 11:15:00,31.08,31.08,31.05,31.07,61200.0,23.7812,23.7812,23.7583,23.7736,61200.0
2014-04-28 11:20:00,31.06,31.06,31.0,31.0,22600.0,23.7659,23.7659,23.72,23.72,22600.0
2014-04-28 11:25:00,30.99,31.01,30.97,30.97,13600.0,23.7124,23.7277,23.697,23.697,13600.0
2014-04-28 11:30:00,30.97,31.01,30.96,31.0,16200.0,23.697,23.7277,23.6894,23.72,16200.0
2014-04-28 11:35:00,31.01,31.04,31.01,31.04,7400.0,23.7277,23.7506,23.7277,23.7506,7400.0
2014-04-28 11:40:00,31.04,31.04,30.99,31.0,16400.0,23.7506,23.7506,23.7124,23.72,16400.0
2014-04-28 11:45:00,30.99,31.03,30.99,31.0,19000.0,23.7124,23.743,23.7124,23.72,19000.0
2014-04-28 11:50:00,31.01,31.02,30.95,30.95,25600.0,23.7277,23.7353,23.6817,23.6817,25600.0
2014-04-28 11:55:00,30.95,30.95,30.85,30.85,17600.0,23.6817,23.6817,23.6052,23.6052,17600.0
2014-04-28 12:00:00,30.85,30.89,30.83,30.86,11200.0,23.6052,23.6358,23.5899,23.6129,11200.0
2014-04-28 12:05:00,30.86,30.87,30.83,30.83,51000.0,23.6129,23.6205,23.5899,23.5899,51000.0
2014-04-28 12:10:00,30.84,30.88,30.84,30.87,17600.0,23.5976,23.6282,23.5976,23.6205,17600.0
2014-04-28 12:15:00,30.86,30.87,30.85,30.86,27600.0,23.6129,23.6205,23.6052,23.6129,27600.0
2014-04-28 12:20:00,30.86,30.86,30.85,30.86,43000.0,23.6129,23.6129,23.6052,23.6129,43000.0
2014-04-28 12:25:00,30.85,30.88,30.85,30.86,20000.0,23.6052,23.6282,23.6052,23.6129,20000.0
2014-04-28 12:30:00,30.86,30.87,30.85,30.86,19800.0,23.6129,23.6205,23.6052,23.6129,19800.0
2014-04-28 12:35:00,30.86,30.86,30.84,30.84,18200.0,23.6129,23.6129,23.5976,23.5976,18200.0
2014-04-28 12:40:00,30.83,30.85,30.83,30.83,16200.0,23.5899,23.6052,23.5899,23.5899,16200.0
2014-04-28 12:45:00,30.82,30.83,30.81,30.81,7200.0,23.5823,23.5899,23.5746,23.5746,7200.0
2014-04-28 12:50:00,30.81,30.82,30.8,30.82,15800.0,23.5746,23.5823,23.567,23.5823,15800.0
2014-04-28 12:55:00,30.82,30.82,30.78,30.81,24400.0,23.5823,23.5823,23.5517,23.5746,24400.0
2014-04-28 13:00:00,30.8,30.8,30.75,30.77,19000.0,23.567,23.567,23.5287,23.544,19000.0
2014-04-28 13:05:00,30.77,30.77,30.7,30.7,40400.0,23.544,23.544,23.4905,23.4905,40400.0
2014-04-28 13:10:00,30.71,30.72,30.7,30.71,20800.0,23.4981,23.5058,23.4905,23.4981,20800.0
2014-04-28 13:15:00,30.71,30.71,30.69,30.7,23200.0,23.4981,23.4981,23.4828,23.4905,23200.0
2014-04-28 13:20:00,30.69,30.71,30.64,30.65,71400.0,23.4828,23.4981,23.4445,23.4522,71400.0
2014-04-28 13:25:00,30.65,30.65,30.61,30.65,30000.0,23.4522,23.4522,23.4216,23.4522,30000.0
2014-04-28 13:30:00,30.65,30.66,30.59,30.62,69000.0,23.4522,23.4598,23.4063,23.4292,69000.0
2014-04-28 13:35:00,30.61,30.66,30.61,30.65,27800.0,23.4216,23.4598,23.4216,23.4522,27800.0
2014-04-28 13:40:00,30.64,30.66,30.63,30.63,63800.0,23.4445,23.4598,23.4369,23.4369,63800.0
2014-04-28 13:45:00,30.63,30.64,30.6,30.62,64600.0,23.4369,23.4445,23.4139,23.4292,64600.0
2014-04-28 13:50:00,30.64,30.67,30.62,30.62,44000.0,23.4445,23.4675,23.4292,23.4292,44000.0
2014-04-28 13:55:00,30.63,30.63,30.6,30.61,19400.0,23.4369,23.4369,23.4139,23.4216,19400.0
2014-04-28 14:00:00,30.61,30.61,30.58,30.59,19800.0,23.4216,23.4216,23.3986,23.4063,19800.0
2014-04-28 14:05:00,30.59,30.63,30.57,30.63,32800.0,23.4063,23.4369,23.391,23.4369,32800.0
2014-04-28 14:10:00,30.63,30.71,30.63,30.69,20000.0,23.4369,23.4981,23.4369,23.4828,20000.0
2014-04-28 14:15:00,30.7,30.74,30.7,30.74,25400.0,23.4905,23.5211,23.4905,23.5211,25400.0
2014-04-28 14:20:00,30.73,30.75,30.72,30.75,16200.0,23.5134,23.5287,23.5058,23.5287,16200.0
2014-04-28 14:25:00,30.75,30.75,30.72,30.74,10400.0,23.5287,23.5287,23.5058,23.5211,10400.0
2014-04-28 14:30:00,30.74,30.75,30.7,30.7,15000.0,23.5211,23.5287,23.4905,23.4905,15000.0
2014-04-28 14:35:00,30.7,30.72,30.69,30.72,19800.0,23.4905,23.5058,23.4828,23.5058,19800.0
2014-04-28 14:40:00,30.72,30.72,30.68,30.68,8600.0,23.5058,23.5058,23.4752,23.4752,8600.0
2014-04-28 14:45:00,30.68,30.77,30.68,30.76,17800.0,23.4752,23.544,23.4752,23.5364,17800.0
2014-04-28 14:50:00,30.77,30.79,30.75,30.75,18200.0,23.544,23.5593,23.5287,23.5287,18200.0
2014-04-28 14:55:00,30.75,30.77,30.7,30.71,49600.0,23.5287,23.544,23.4905,23.4981,49600.0
2014-04-28 15:00:00,30.71,30.77,30.71,30.76,22800.0,23.4981,23.544,23.4981,23.5364,22800.0
2014-04-28 15:05:00,30.76,30.83,30.74,30.83,31000.0,23.5364,23.5899,23.5211,23.5899,31000.0
2014-04-28 15:10:00,30.83,30.89,30.82,30.89,47600.0,23.5899,23.6358,23.5823,23.6358,47600.0
2014-04-28 15:15:00,30.88,30.89,30.83,30.89,45600.0,23.6282,23.6358,23.5899,23.6358,45600.0
2014-04-28 15:20:00,30.89,30.93,30.86,30.93,72400.0,23.6358,23.6664,23.6129,23.6664,72400.0
2014-04-28 15:25:00,30.92,30.96,30.91,30.93,246800.0,23.6588,23.6894,23.6511,23.6664,246800.0
2014-04-28 15:30:00,30.93,30.96,30.92,30.92,61200.0,23.6664,23.6894,23.6588,23.6588,61200.0
2014-04-28 15:35:00,30.92,30.93,30.91,30.91,53000.0,23.6588,23.6664,23.6511,23.6511,53000.0
2014-04-28 15:40:00,30.92,30.93,30.89,30.9,63000.0,23.6588,23.6664,23.6358,23.6435,63000.0
2014-04-28 15:45:00,30.9,30.92,30.89,30.91,132000.0,23.6435,23.6588,23.6358,23.6511,132000.0
2014-04-28 15:50:00,30.9,30.93,30.9,30.91,99400.0,23.6435,23.6664,23.6435,23.6511,99400.0
2014-04-28 15:55:00,30.91,30.93,30.9,30.93,313000.0,23.6511,23.6664,23.6435,23.6664,313000.0
2014-04-29 09:30:00,31.07,31.16,31.07,31.16,92000.0,23.7736,23.8424,23.7736,23.8424,92000.0
2014-04-29 09:35:00,31.15,31.21,31.06,31.2,24000.0,23.8348,23.8807,23.7659,23.873,24000.0
2014-04-29 09:40:00,31.22,31.22,31.13,31.18,28200.0,23.8883,23.8883,23.8195,23.8577,28200.0
2014-04-29 09:45:00,31.2,31.22,31.17,31.18,37800.0,23.873,23.8883,23.8501,23.8577,37800.0
2014-04-29 09:50:00,31.18,31.25,31.17,31.22,52000.0,23.8577,23.9113,23.8501,23.8883,52000.0
2014-04-29 09:55:00,31.22,31.27,31.21,31.21,44400.0,23.8883,23.9266,23.8807,23.8807,44400.0
2014-04-29 10:00:00,31.21,31.27,31.2,31.24,63200.0,23.8807,23.9266,23.873,23.9036,63200.0
2014-04-29 10:05:00,31.25,31.27,31.21,31.25,43400.0,23.9113,23.9266,23.8807,23.9113,43400.0
2014-04-29 10:10:00,31.25,31.27,31.23,31.23,105400.0,23.9113,23.9266,23.896,23.896,105400.0
2014-04-29 10:15:00,31.23,31.24,31.16,31.23,52400.0,23.896,23.9036,23.8424,23.896,52400.0
2014-04-29 10:20:00,31.23,31.25,31.2,31.2,36000.0,23.896,23.9113,23.873,23.873,36000.0
2014-04-29 10:25:00,31.2,31.2,31.11,31.14,43600.0,23.873,23.873,23.8042,23.8271,43600.0
2014-04-29 10:30:00,31.14,31.21,31.14,31.18,24400.0,23.8271,23.8807,23.8271,23.8577,24400.0
2014-04-29 10:35:00,31.18,31.24,31.14,31.18,40200.0,23.8577,23.9036,23.8271,23.8577,40200.0
2014-04-29 10:40:00,31.17,31.2,31.14,31.18,18000.0,23.8501,23.873,23.8271,23.8577,18000.0
2014-04-29 10:45:00,31.18,31.21,31.17,31.17,21600.0,23.8577,23.8807,23.8501,23.8501,21600.0
2014-04-29 10:50:00,31.17,31.2,31.15,31.16,65400.0,23.8501,23.873,23.8348,23.8424,65400.0
2014-04-29 10:55:00,31.17,31.17,31.13,31.15,19400.0,23.8501,23.8501,23.8195,23.8348,19400.0
2014-04-29 11:00:00,31.16,31.19,31.16,31.18,19400.0,23.8424,23.8654,23.8424,23.8577,19400.0
2014-04-29 11:05:00,31.18,31.21,31.15,31.18,47200.0,23.8577,23.8807,23.8348,23.8577,47200.0
2014-04-29 11:10:00,31.18,31.18,31.11,31.13,25000.0,23.8577,23.8577,23.8042,23.8195,25000.0
2014-04-29 11:15:00,31.13,31.21,31.13,31.21,32600.0,23.8195,23.8807,23.8195,23.8807,32600.0
2014-04-29 11:20:00,31.21,31.26,31.21,31.25,26800.0,23.8807,23.9189,23.8807,23.9113,26800.0
2014-04-29 11:25:00,31.26,31.34,31.25,31.3,129800.0,23.9189,23.9802,23.9113,23.9496,129800.0
2014-04-29 11:30:00,31.29,31.3,31.25,31.27,36200.0,23.9419,23.9496,23.9113,23.9266,36200.0
2014-04-29 11:35:00,31.28,31.28,31.22,31.24,21800.0,23.9342,23.9342,23.8883,23.9036,21800.0
2014-04-29 11:40:00,31.24,31.24,31.21,31.23,30600.0,23.9036,23.9036,23.8807,23.896,30600.0
2014-04-29 11:45:00,31.24,31.24,31.22,31.23,22000.0,23.9036,23.9036,23.8883,23.896,22000.0
2014-04-29 11:50:00,31.22,31.24,31.2,31.23,20600.0,23.8883,23.9036,23.873,23.896,20600.0
2014-04-29 11:55:00,31.22,31.24,31.21,31.23,29000.0,23.8883,23.9036,23.8807,23.896,29000.0
2014-04-29 12:00:00,31.23,31.24,31.22,31.24,16800.0,23.896,23.9036,23.8883,23.9036,16800.0
2014-04-29 12:05:00,31.24,31.25,31.23,31.25,10800.0,23.9036,23.9113,23.896,23.9113,10800.0
2014-04-29 12:10:00,31.25,31.25,31.25,31.25,7600.0,23.9113,23.9113,23.9113,23.9113,7600.0
2014-04-29 12:15:00,31.25,31.25,31.24,31.25,13400.0,23.9113,23.9113,23.9036,23.9113,13400.0
2014-04-29 12:20:00,31.24,31.28,31.24,31.27,13200.0,23.9036,23.9342,23.9036,23.9266,13200.0
2014-04-29 12:25:00,31.27,31.29,31.26,31.29,15000.0,23.9266,23.9419,23.9189,23.9419,15000.0
2014-04-29 12:30:00,31.29,31.29,31.27,31.29,17200.0,23.9419,23.9419,23.9266,23.9419,17200.0
2014-04-29 12:35:00,31.3,31.3,31.28,31.28,19800.0,23.9496,23.9496,23.9342,23.9342,19800.0
2014-04-29 12:40:00,31.28,31.29,31.23,31.27,42200.0,23.9342,23.9419,23.896,23.9266,42200.0
2014-04-29 12:45:00,31.26,31.28,31.25,31.28,15200.0,23.9189,23.9342,23.9113,23.9342,15200.0
2014-04-29 12:50:00,31.28,31.29,31.27,31.28,31400.0,23.9342,23.9419,23.9266,23.9342,31400.0
2014-04-29 12:55:00,31.28,31.3,31.28,31.3,29400.0,23.9342,23.9496,23.9342,23.9496,29400.0
2014-04-29 13:00:00,31.3,31.31,31.29,31.3,15000.0,23.9496,23.9572,23.9419,23.9496,15000.0
2014-04-29 13:05:00,31.29,31.34,31.29,31.34,103800.0,23.9419,23.9802,23.9419,23.9802,103800.0
2014-04-29 13:10:00,31.34,31.39,31.34,31.37,22200.0,23.9802,24.0184,23.9802,24.0031,22200.0
2014-04-29 13:15:00,31.36,31.37,31.35,31.35,37000.0,23.9955,24.0031,23.9878,23.9878,37000.0
2014-04-29 13:20:00,31.35,31.39,31.35,31.38,16400.0,23.9878,24.0184,23.9878,24.0108,16400.0
2014-04-29 13:25:00,31.38,31.4,31.37,31.39,15800.0,24.0108,24.0261,24.0031,24.0184,15800.0
2014-04-29 13:30:00,31.39,31.4,31.36,31.36,28000.0,24.0184,24.0261,23.9955,23.9955,28000.0
2014-04-29 13:35:00,31.36,31.38,31.34,31.35,31600.0,23.9955,24.0108,23.9802,23.9878,31600.0
2014-04-29 13:40:00,31.34,31.37,31.34,31.35,39400.0,23.9802,24.0031,23.9802,23.9878,39400.0
2014-04-29 13:45:00,31.35,31.36,31.34,31.36,10800.0,23.9878,23.9955,23.9802,23.9955,10800.0
2014-04-29 13:50:00,31.37,31.4,31.37,31.39,39400.0,24.0031,24.0261,24.0031,24.0184,39400.0
2014-04-29 13:55:00,31.39,31.39,31.36,31.38,30600.0,24.0184,24.0184,23.9955,24.0108,30600.0
2014-04-29 14:00:00,31.38,31.4,31.38,31.39,56000.0,24.0108,24.0261,24.0108,24.0184,56000.0
2014-04-29 14:05:00,31.38,31.38,31.33,31.33,33000.0,24.0108,24.0108,23.9725,23.9725,33000.0
2014-04-29 14:10:00,31.34,31.35,31.33,31.34,15400.0,23.9802,23.9878,23.9725,23.9802,15400.0
2014-04-29 14:15:00,31.34,31.34,31.31,31.34,18600.0,23.9802,23.9802,23.9572,23.9802,18600.0
2014-04-29 14:20:00,31.34,31.35,31.34,31.34,46600.0,23.9802,23.9878,23.9802,23.9802,46600.0
2014-04-29 14:25:00,31.34,31.38,31.34,31.38,38200.0,23.9802,24.0108,23.9802,24.0108,38200.0
2014-04-29 14:30:00,31.38,31.4,31.38,31.4,44600.0,24.0108,24.0261,24.0108,24.0261,44600.0
2014-04-29 14:35:00,31.4,31.4,31.35,31.35,29000.0,24.0261,24.0261,23.9878,23.9878,29000.0
2014-04-29 14:40:00,31.35,31.35,31.32,31.35,46400.0,23.9878,23.9878,23.9649,23.9878,46400.0
2014-04-29 14:45:00,31.35,31.36,31.32,31.34,37600.0,23.9878,23.9955,23.9649,23.9802,37600.0
2014-04-29 14:50:00,31.34,31.34,31.29,31.29,34800.0,23.9802,23.9802,23.9419,23.9419,34800.0
2014-04-29 14:55:00,31.29,31.3,31.28,31.28,42000.0,23.9419,23.9496,23.9342,23.9342,42000.0
2014-04-29 15:00:00,31.28,31.31,31.27,31.28,48200.0,23.9342,23.9572,23.9266,23.9342,48200.0
2014-04-29 15:05:00,31.28,31.34,31.28,31.34,39200.0,23.9342,23.9802,23.9342,23.9802,39200.0
2014-04-29 15:10:00,31.34,31.42,31.34,31.38,146600.0,23.9802,24.0414,23.9802,24.0108,146600.0
2014-04-29 15:15:00,31.38,31.4,31.35,31.4,39000.0,24.0108,24.0261,23.9878,24.0261,39000.0
2014-04-29 15:20:00,31.4,31.4,31.34,31.36,71800.0,24.0261,24.0261,23.9802,23.9955,71800.0
2014-04-29 15:25:00,31.36,31.39,31.36,31.36,71400.0,23.9955,24.0184,23.9955,23.9955,71400.0
2014-04-29 15:30:00,31.36,31.4,31.35,31.38,108400.0,23.9955,24.0261,23.9878,24.0108,108400.0
2014-04-29 15:35:00,31.36,31.74,31.16,31.48,1596000.0,23.9955,24.2862,23.8424,24.0873,1596000.0
2014-04-29 15:40:00,31.48,31.6,31.4,31.46,380200.0,24.0873,24.1791,24.0261,24.072,380200.0
2014-04-29 15:45:00,31.46,31.5,31.29,31.33,413000.0,24.072,24.1026,23.9419,23.9725,413000.0
2014-04-29 15:50:00,31.34,31.53,31.34,31.5,469200.0,23.9802,24.1255,23.9802,24.1026,469200.0
2014-04-29 15:55:00,31.5,31.75,31.47,31.68,859000.0,24.1026,24.2939,24.0796,24.2403,859000.0
2014-04-30 09:30:00,31.0,31.41,30.96,31.09,191000.0,23.72,24.0337,23.6894,23.7889,191000.0
2014-04-30 09:35:00,31.08,31.14,31.05,31.14,37400.0,23.7812,23.8271,23.7583,23.8271,37400.0
2014-04-30 09:40:00,31.14,31.14,31.0,31.01,180800.0,23.8271,23.8271,23.72,23.7277,180800.0
2014-04-30 09:45:00,31.01,31.08,30.98,31.0,73200.0,23.7277,23.7812,23.7047,23.72,73200.0
2014-04-30 09:50:00,31.0,31.04,30.93,30.95,41000.0,23.72,23.7506,23.6664,23.6817,41000.0
2014-04-30 09:55:00,30.97,31.01,30.95,31.0,46600.0,23.697,23.7277,23.6817,23.72,46600.0
2014-04-30 10:00:00,31.01,31.03,30.99,31.0,60400.0,23.7277,23.743,23.7124,23.72,60400.0
2014-04-30 10:05:00,31.0,31.06,31.0,31.03,26400.0,23.72,23.7659,23.72,23.743,26400.0
2014-04-30 10:10:00,31.04,31.13,31.04,31.1,40200.0,23.7506,23.8195,23.7506,23.7965,40200.0
2014-04-30 10:15:00,31.11,31.15,31.09,31.1,43000.0,23.8042,23.8348,23.7889,23.7965,43000.0
2014-04-30 10:20:00,31.09,31.11,31.07,31.1,22000.0,23.7889,23.8042,23.7736,23.7965,22000.0
2014-04-30 10:25:00,31.1,31.14,31.09,31.09,78400.0,23.7965,23.8271,23.7889,23.7889,78400.0
2014-04-30 10:30:00,31.09,31.1,31.03,31.05,73200.0,23.7889,23.7965,23.743,23.7583,73200.0
2014-04-30 10:35:00,31.05,31.06,31.04,31.06,47000.0,23.7583,23.7659,23.7506,23.7659,47000.0
2014-04-30 10:40:00,31.04,31.04,31.0,31.03,44600.0,23.7506,23.7506,23.72,23.743,44600.0
2014-04-30 10:45:00,31.03,31.1,31.02,31.08,42200.0,23.743,23.7965,23.7353,23.7812,42200.0
2014-04-30 10:50:00,31.08,31.17,31.07,31.13,25400.0,23.7812,23.8501,23.7736,23.8195,25400.0
2014-04-30 10:55:00,31.13,31.17,31.09,31.09,178200.0,23.8195,23.8501,23.7889,23.7889,178200.0
2014-04-30 11:00:00,31.09,31.17,31.09,31.16,47200.0,23.7889,23.8501,23.7889,23.8424,47200.0
2014-04-30 11:05:00,31.16,31.17,31.11,31.11,26800.0,23.8424,23.8501,23.8042,23.8042,26800.0
2014-04-30 11:10:00,31.11,31.13,31.08,31.13,61800.0,23.8042,23.8195,23.7812,23.8195,61800.0
2014-04-30 11:15:00,31.12,31.14,31.1,31.11,27000.0,23.8118,23.8271,23.7965,23.8042,27000.0
2014-04-30 11:20:00,31.11,31.16,31.1,31.13,21000.0,23.8042,23.8424,23.7965,23.8195,21000.0
2014-04-30 11:25:00,31.12,31.12,31.06,31.08,23400.0,23.8118,23.8118,23.7659,23.7812,23400.0
2014-04-30 11:30:00,31.08,31.09,31.06,31.09,22400.0,23.7812,23.7889,23.7659,23.7889,22400.0
2014-04-30 11:35:00,31.08,31.1,31.08,31.1,25400.0,23.7812,23.7965,23.7812,23.7965,25400.0
2014-04-30 11:40:00,31.1,31.13,31.09,31.13,23200.0,23.7965,23.8195,23.7889,23.8195,23200.0
2014-04-30 11:45:00,31.13,31.15,31.11,31.13,33400.0,23.8195,23.8348,23.8042,23.8195,33400.0
2014-04-30 11:50:00,31.13,31.16,31.11,31.16,19200.0,23.8195,23.8424,23.8042,23.8424,19200.0
2014-04-30 11:55:00,31.16,31.16,31.11,31.13,19400.0,23.8424,23.8424,23.8042,23.8195,19400.0
2014-04-30 12:00:00,31.13,31.13,31.11,31.13,11800.0,23.8195,23.8195,23.8042,23.8195,11800.0
2014-04-30 12:05:00,31.13,31.16,31.13,31.16,14000.0,23.8195,23.8424,23.8195,23.8424,14000.0
2014-04-30 12:10:00,31.16,31.2,31.16,31.19,13200.0,23.8424,23.873,23.8424,23.8654,13200.0
2014-04-30 12:15:00,31.19,31.21,31.18,31.18,16600.0,23.8654,23.8807,23.8577,23.8577,16600.0
2014-04-30 12:20:00,31.18,31.18,31.16,31.16,12600.0,23.8577,23.8577,23.8424,23.8424,12600.0
2014-04-30 12:25:00,31.16,31.18,31.14,31.18,11600.0,23.8424,23.8577,23.8271,23.8577,11600.0
2014-04-30 12:30:00,31.18,31.2,31.18,31.2,11600.0,23.8577,23.873,23.8577,23.873,11600.0
2014-04-30 12:35:00,31.2,31.21,31.18,31.21,24800.0,23.873,23.8807,23.8577,23.8807,24800.0
2014-04-30 12:40:00,31.22,31.25,31.21,31.25,14200.0,23.8883,23.9113,23.8807,23.9113,14200.0
2014-04-30 12:45:00,31.24,31.3,31.24,31.3,14000.0,23.9036,23.9496,23.9036,23.9496,14000.0
2014-04-30 12:50:00,31.3,31.3,31.26,31.28,13200.0,23.9496,23.9496,23.9189,23.9342,13200.0
2014-04-30 12:55:00,31.28,31.31,31.28,31.3,26800.0,23.9342,23.9572,23.9342,23.9496,26800.0
2014-04-30 13:00:00,31.31,31.31,31.29,31.3,20000.0,23.9572,23.9572,23.9419,23.9496,20000.0
2014-04-30 13:05:00,31.29,31.31,31.28,31.31,12000.0,23.9419,23.9572,23.9342,23.9572,12000.0
2014-04-30 13:10:00,31.3,31.35,31.3,31.34,17000.0,23.9496,23.9878,23.9496,23.9802,17000.0
2014-04-30 13:15:00,31.34,31.37,31.33,31.34,23400.0,23.9802,24.0031,23.9725,23.9802,23400.0
2014-04-30 13:20:00,31.34,31.35,31.31,31.35,41200.0,23.9802,23.9878,23.9572,23.9878,41200.0
2014-04-30 13:25:00,31.35,31.36,31.33,31.33,22200.0,23.9878,23.9955,23.9725,23.9725,22200.0
2014-04-30 13:30:00,31.33,31.34,31.32,31.33,18600.0,23.9725,23.9802,23.9649,23.9725,18600.0
2014-04-30 13:35:00,31.34,31.36,31.34,31.35,17600.0,23.9802,23.9955,23.9802,23.9878,17600.0
2014-04-30 13:40:00,31.35,31.38,31.35,31.36,21600.0,23.9878,24.0108,23.9878,23.9955,21600.0
2014-04-30 13:45:00,31.36,31.37,31.34,31.35,23800.0,23.9955,24.0031,23.9802,23.9878,23800.0
2014-04-30 13:50:00,31.34,31.36,31.34,31.36,12600.0,23.9802,23.9955,23.9802,23.9955,12600.0
2014-04-30 13:55:00,31.36,31.41,31.36,31.4,15400.0,23.9955,24.0337,23.9955,24.0261,15400.0
2014-04-30 14:00:00,31.39,31.46,31.35,31.45,41200.0,24.0184,24.072,23.9878,24.0643,41200.0
2014-04-30 14:05:00,31.45,31.46,31.33,31.37,36400.0,24.0643,24.072,23.9725,24.0031,36400.0
2014-04-30 14:10:00,31.36,31.37,31.29,31.32,45000.0,23.9955,24.0031,23.9419,23.9649,45000.0
2014-04-30 14:15:00,31.33,31.4,31.32,31.35,57600.0,23.9725,24.0261,23.9649,23.9878,57600.0
2014-04-30 14:20:00,31.35,31.35,31.32,31.34,46200.0,23.9878,23.9878,23.9649,23.9802,46200.0
2014-04-30 14:25:00,31.34,31.36,31.26,31.26,121400.0,23.9802,23.9955,23.9189,23.9189,121400.0
2014-04-30 14:30:00,31.27,31.29,31.25,31.28,43600.0,23.9266,23.9419,23.9113,23.9342,43600.0
2014-04-30 14:35:00,31.29,31.32,31.28,31.28,22200.0,23.9419,23.9649,23.9342,23.9342,22200.0
2014-04-30 14:40:00,31.28,31.32,31.28,31.3,30000.0,23.9342,23.9649,23.9342,23.9496,30000.0
2014-04-30 14:45:00,31.31,31.37,31.31,31.36,30600.0,23.9572,24.0031,23.9572,23.9955,30600.0
2014-04-30 14:50:00,31.36,31.39,31.35,31.35,41200.0,23.9955,24.0184,23.9878,23.9878,41200.0
2014-04-30 14:55:00,31.36,31.36,31.3,31.31,39600.0,23.9955,23.9955,23.9496,23.9572,39600.0
2014-04-30 15:00:00,31.31,31.34,31.28,31.28,42400.0,23.9572,23.9802,23.9342,23.9342,42400.0
2014-04-30 15:05:00,31.28,31.28,31.2,31.2,99200.0,23.9342,23.9342,23.873,23.873,99200.0
2014-04-30 15:10:00,31.2,31.24,31.19,31.22,75400.0,23.873,23.9036,23.8654,23.8883,75400.0
2014-04-30 15:15:00,31.23,31.23,31.16,31.17,68200.0,23.896,23.896,23.8424,23.8501,68200.0
2014-04-30 15:20:00,31.18,31.21,31.17,31.18,60000.0,23.8577,23.8807,23.8501,23.8577,60000.0
2014-04-30 15:25:00,31.18,31.24,31.18,31.24,55000.0,23.8577,23.9036,23.8577,23.9036,55000.0
2014-04-30 15:30:00,31.24,31.34,31.24,31.34,75800.0,23.9036,23.9802,23.9036,23.9802,75800.0
2014-04-30 15:35:00,31.33,31.36,31.31,31.36,104600.0,23.9725,23.9955,23.9572,23.9955,104600.0
2014-04-30 15:40:00,31.36,31.36,31.34,31.36,95800.0,23.9955,23.9955,23.9802,23.9955,95800.0
2014-04-30 15:45:00,31.36,31.38,31.27,31.29,152400.0,23.9955,24.0108,23.9266,23.9419,152400.0
2014-04-30 15:50:00,31.29,31.35,31.29,31.35,110000.0,23.9419,23.9878,23.9419,23.9878,110000.0
2014-04-30 15:55:00,31.35,31.38,31.34,31.36,347200.0,23.9878,24.0108,23.9802,23.9955,347200.0
2014-05-01 09:30:00,31.35,31.41,31.25,31.25,91000.0,23.9878,24.0337,23.9113,23.9113,91000.0
2014-05-01 09:35:00,31.24,31.31,31.22,31.31,16200.0,23.9036,23.9572,23.8883,23.9572,16200.0
2014-05-01 09:40:00,31.32,31.44,31.31,31.44,35200.0,23.9649,24.0567,23.9572,24.0567,35200.0
2014-05-01 09:45:00,31.45,31.49,31.4,31.42,41200.0,24.0643,24.0949,24.0261,24.0414,41200.0
2014-05-01 09:50:00,31.43,31.46,31.4,31.41,44800.0,24.049,24.072,24.0261,24.0337,44800.0
2014-05-01 09:55:00,31.4,31.45,31.36,31.36,20200.0,24.0261,24.0643,23.9955,23.9955,20200.0
2014-05-01 10:00:00,31.36,31.42,31.33,31.4,59600.0,23.9955,24.0414,23.9725,24.0261,59600.0
2014-05-01 10:05:00,31.39,31.43,31.37,31.4,66600.0,24.0184,24.049,24.0031,24.0261,66600.0
2014-05-01 10:10:00,31.4,31.45,31.35,31.35,58200.0,24.0261,24.0643,23.9878,23.9878,58200.0
2014-05-01 10:15:00,31.36,31.39,31.32,31.39,35600.0,23.9955,24.0184,23.9649,24.0184,35600.0
2014-05-01 10:20:00,31.4,31.45,31.38,31.45,14000.0,24.0261,24.0643,24.0108,24.0643,14000.0
2014-05-01 10:25:00,31.46,31.51,31.46,31.51,19000.0,24.072,24.1102,24.072,24.1102,19000.0
2014-05-01 10:30:00,31.51,31.57,31.49,31.57,24800.0,24.1102,24.1561,24.0949,24.1561,24800.0
2014-05-01 10:35:00,31.57,31.6,31.56,31.6,28400.0,24.1561,24.1791,24.1485,24.1791,28400.0
2014-05-01 10:40:00,31.6,31.66,31.58,31.65,43200.0,24.1791,24.225,24.1638,24.2174,43200.0
2014-05-01 10:45:00,31.65,31.67,31.61,31.66,38000.0,24.2174,24.2327,24.1868,24.225,38000.0
2014-05-01 10:50:00,31.65,31.74,31.65,31.72,41400.0,24.2174,24.2862,24.2174,24.2709,41400.0
2014-05-01 10:55:00,31.72,31.73,31.68,31.72,22200.0,24.2709,24.2786,24.2403,24.2709,22200.0
2014-05-01 11:00:00,31.72,31.72,31.69,31.71,17200.0,24.2709,24.2709,24.248,24.2633,17200.0
2014-05-01 11:05:00,31.7,31.7,31.63,31.63,40600.0,24.2556,24.2556,24.2021,24.2021,40600.0
2014-05-01 11:10:00,31.63,31.65,31.62,31.63,33200.0,24.2021,24.2174,24.1944,24.2021,33200.0
2014-05-01 11:15:00,31.61,31.66,31.61,31.66,14400.0,24.1868,24.225,24.1868,24.225,14400.0
2014-05-01 11:20:00,31.65,31.66,31.6,31.64,19200.0,24.2174,24.225,24.1791,24.2097,19200.0
2014-05-01 11:25:00,31.66,31.7,31.64,31.64,55600.0,24.225,24.2556,24.2097,24.2097,55600.0
2014-05-01 11:30:00,31.64,31.71,31.64,31.67,26800.0,24.2097,24.2633,24.2097,24.2327,26800.0
2014-05-01 11:35:00,31.67,31.69,31.66,31.68,16400.0,24.2327,24.248,24.225,24.2403,16400.0
2014-05-01 11:40:00,31.67,31.71,31.67,31.7,29000.0,24.2327,24.2633,24.2327,24.2556,29000.0
2014-05-01 11:45:00,31.7,31.72,31.69,31.72,25000.0,24.2556,24.2709,24.248,24.2709,25000.0
2014-05-01 11:50:00,31.72,31.72,31.7,31.71,16400.0,24.2709,24.2709,24.2556,24.2633,16400.0
2014-05-01 11:55:00,31.71,31.72,31.63,31.63,33400.0,24.2633,24.2709,24.2021,24.2021,33400.0
2014-05-01 12:00:00,31.63,31.67,31.61,31.67,17200.0,24.2021,24.2327,24.1868,24.2327,17200.0
2014-05-01 12:05:00,31.67,31.67,31.63,31.64,43400.0,24.2327,24.2327,24.2021,24.2097,43400.0
2014-05-01 12:10:00,31.64,31.66,31.61,31.63,13000.0,24.2097,24.225,24.1868,24.2021,13000.0
2014-05-01 12:15:00,31.63,31.67,31.63,31.63,38400.0,24.2021,24.2327,24.2021,24.2021,38400.0
2014-05-01 12:20:00,31.62,31.66,31.61,31.66,114600.0,24.1944,24.225,24.1868,24.225,114600.0
2014-05-01 12:25:00,31.66,31.68,31.65,31.68,26000.0,24.225,24.2403,24.2174,24.2403,26000.0
2014-05-01 12:30:00,31.68,31.7,31.67,31.7,29400.0,24.2403,24.2556,24.2327,24.2556,29400.0
2014-05-01 12:35:00,31.7,31.71,31.68,31.68,18000.0,24.2556,24.2633,24.2403,24.2403,18000.0
2014-05-01 12:40:00,31.67,31.71,31.67,31.71,18200.0,24.2327,24.2633,24.2327,24.2633,18200.0
2014-05-01 12:45:00,31.7,31.71,31.68,31.68,22400.0,24.2556,24.2633,24.2403,24.2403,22400.0
2014-05-01 12:50:00,31.68,31.72,31.68,31.71,22600.0,24.2403,24.2709,24.2403,24.2633,22600.0
2014-05-01 12:55:00,31.72,31.72,31.68,31.7,26600.0,24.2709,24.2709,24.2403,24.2556,26600.0
2014-05-01 13:00:00,31.71,31.74,31.7,31.72,67600.0,24.2633,24.2862,24.2556,24.2709,67600.0
2014-05-01 13:05:00,31.72,31.75,31.72,31.73,36600.0,24.2709,24.2939,24.2709,24.2786,36600.0
2014-05-01 13:10:00,31.74,31.74,31.69,31.72,37600.0,24.2862,24.2862,24.248,24.2709,37600.0
2014-05-01 13:15:00,31.72,31.73,31.7,31.73,20800.0,24.2709,24.2786,24.2556,24.2786,20800.0
2014-05-01 13:20:00,31.72,31.73,31.69,31.73,25600.0,24.2709,24.2786,24.248,24.2786,25600.0
2014-05-01 13:25:00,31.73,31.74,31.68,31.68,30000.0,24.2786,24.2862,24.2403,24.2403,30000.0
2014-05-01 13:30:00,31.67,31.68,31.65,31.68,38400.0,24.2327,24.2403,24.2174,24.2403,38400.0
2014-05-01 13:35:00,31.68,31.71,31.68,31.69,22000.0,24.2403,24.2633,24.2403,24.248,22000.0
2014-05-01 13:40:00,31.68,31.69,31.64,31.66,22400.0,24.2403,24.248,24.2097,24.225,22400.0
2014-05-01 13:45:00,31.66,31.68,31.63,31.65,49800.0,24.225,24.2403,24.2021,24.2174,49800.0
2014-05-01 13:50:00,31.65,31.65,31.6,31.61,19200.0,24.2174,24.2174,24.1791,24.1868,19200.0
2014-05-01 13:55:00,31.6,31.6,31.54,31.58,18600.0,24.1791,24.1791,24.1332,24.1638,18600.0
2014-05-01 14:00:00,31.58,31.59,31.57,31.58,8400.0,24.1638,24.1714,24.1561,24.1638,8400.0
2014-05-01 14:05:00,31.58,31.6,31.57,31.58,23800.0,24.1638,24.1791,24.1561,24.1638,23800.0
2014-05-01 14:10:00,31.58,31.59,31.56,31.56,14000.0,24.1638,24.1714,24.1485,24.1485,14000.0
2014-05-01 14:15:00,31.56,31.59,31.56,31.59,27200.0,24.1485,24.1714,24.1485,24.1714,27200.0
2014-05-01 14:20:00,31.59,31.59,31.57,31.57,11200.0,24.1714,24.1714,24.1561,24.1561,11200.0
2014-05-01 14:25:00,31.57,31.58,31.55,31.58,13600.0,24.1561,24.1638,24.1408,24.1638,13600.0
2014-05-01 14:30:00,31.58,31.6,31.57,31.57,27200.0,24.1638,24.1791,24.1561,24.1561,27200.0
2014-05-01 14:35:00,31.57,31.57,31.54,31.54,37200.0,24.1561,24.1561,24.1332,24.1332,37200.0
2014-05-01 14:40:00,31.54,31.55,31.52,31.52,30400.0,24.1332,24.1408,24.1179,24.1179,30400.0
2014-05-01 14:45:00,31.52,31.54,31.49,31.52,25800.0,24.1179,24.1332,24.0949,24.1179,25800.0
2014-05-01 14:50:00,31.53,31.53,31.51,31.52,14800.0,24.1255,24.1255,24.1102,24.1179,14800.0
2014-05-01 14:55:00,31.52,31.53,31.51,31.52,13800.0,24.1179,24.1255,24.1102,24.1179,13800.0
2014-05-01 15:00:00,31.52,31.53,31.5,31.5,13000.0,24.1179,24.1255,24.1026,24.1026,13000.0
2014-05-01 15:05:00,31.49,31.5,31.48,31.49,17000.0,24.0949,24.1026,24.0873,24.0949,17000.0
2014-05-01 15:10:00,31.49,31.53,31.46,31.53,21200.0,24.0949,24.1255,24.072,24.1255,21200.0
2014-05-01 15:15:00,31.53,31.57,31.52,31.54,24400.0,24.1255,24.1561,24.1179,24.1332,24400.0
2014-05-01 15:20:00,31.53,31.55,31.52,31.52,36000.0,24.1255,24.1408,24.1179,24.1179,36000.0
2014-05-01 15:25:00,31.52,31.53,31.5,31.5,42600.0,24.1179,24.1255,24.1026,24.1026,42600.0
2014-05-01 15:30:00,31.5,31.56,31.49,31.56,68200.0,24.1026,24.1485,24.0949,24.1485,68200.0
2014-05-01 15:35:00,31.57,31.57,31.53,31.54,51800.0,24.1561,24.1561,24.1255,24.1332,51800.0
2014-05-01 15:40:00,31.54,31.57,31.54,31.56,54800.0,24.1332,24.1561,24.1332,24.1485,54800.0
2014-05-01 15:45:00,31.56,31.56,31.55,31.55,72200.0,24.1485,24.1485,24.1408,24.1408,72200.0
2014-05-01 15:50:00,31.55,31.59,31.55,31.59,89200.0,24.1408,24.1714,24.1408,24.1714,89200.0
2014-05-01 15:55:00,31.59,31.6,31.58,31.59,141400.0,24.1714,24.1791,24.1638,24.1714,141400.0
2014-05-02 09:30:00,31.59,31.69,31.43,31.66,74000.0,24.1714,24.248,24.049,24.225,74000.0
2014-05-02 09:35:00,31.67,31.7,31.64,31.66,75600.0,24.2327,24.2556,24.2097,24.225,75600.0
2014-05-02 09:40:00,31.68,31.69,31.6,31.63,150200.0,24.2403,24.248,24.1791,24.2021,150200.0
2014-05-02 09:45:00,31.64,31.74,31.63,31.68,35000.0,24.2097,24.2862,24.2021,24.2403,35000.0
2014-05-02 09:50:00,31.67,31.7,31.65,31.66,41800.0,24.2327,24.2556,24.2174,24.225,41800.0
2014-05-02 09:55:00,31.66,31.72,31.64,31.72,34800.0,24.225,24.2709,24.2097,24.2709,34800.0
2014-05-02 10:00:00,31.72,31.74,31.67,31.7,55200.0,24.2709,24.2862,24.2327,24.2556,55200.0
2014-05-02 10:05:00,31.7,31.75,31.68,31.7,90200.0,24.2556,24.2939,24.2403,24.2556,90200.0
2014-05-02 10:10:00,31.71,31.76,31.71,31.74,26400.0,24.2633,24.3015,24.2633,24.2862,26400.0
2014-05-02 10:15:00,31.74,31.77,31.71,31.72,23200.0,24.2862,24.3092,24.2633,24.2709,23200.0
2014-05-02 10:20:00,31.72,31.72,31.68,31.7,34800.0,24.2709,24.2709,24.2403,24.2556,34800.0
2014-05-02 10:25:00,31.7,31.71,31.64,31.67,46200.0,24.2556,24.2633,24.2097,24.2327,46200.0
2014-05-02 10:30:00,31.67,31.68,31.64,31.68,38400.0,24.2327,24.2403,24.2097,24.2403,38400.0
2014-05-02 10:35:00,31.68,31.73,31.67,31.68,36800.0,24.2403,24.2786,24.2327,24.2403,36800.0
2014-05-02 10:40:00,31.68,31.69,31.57,31.6,23000.0,24.2403,24.248,24.1561,24.1791,23000.0
2014-05-02 10:45:00,31.6,31.6,31.46,31.46,63800.0,24.1791,24.1791,24.072,24.072,63800.0
2014-05-02 10:50:00,31.47,31.52,31.46,31.52,66600.0,24.0796,24.1179,24.072,24.1179,66600.0
2014-05-02 10:55:00,31.52,31.53,31.48,31.48,23200.0,24.1179,24.1255,24.0873,24.0873,23200.0
2014-05-02 11:00:00,31.47,31.53,31.46,31.5,34200.0,24.0796,24.1255,24.072,24.1026,34200.0
2014-05-02 11:05:00,31.5,31.5,31.48,31.49,16400.0,24.1026,24.1026,24.0873,24.0949,16400.0
2014-05-02 11:10:00,31.48,31.48,31.41,31.41,31800.0,24.0873,24.0873,24.0337,24.0337,31800.0
2014-05-02 11:15:00,31.42,31.43,31.4,31.42,18400.0,24.0414,24.049,24.0261,24.0414,18400.0
2014-05-02 11:20:00,31.43,31.43,31.39,31.39,27800.0,24.049,24.049,24.0184,24.0184,27800.0
2014-05-02 11:25:00,31.39,31.43,31.36,31.39,9200.0,24.0184,24.049,23.9955,24.0184,9200.0
2014-05-02 11:30:00,31.39,31.43,31.39,31.42,22000.0,24.0184,24.049,24.0184,24.0414,22000.0
2014-05-02 11:35:00,31.42,31.43,31.38,31.38,15400.0,24.0414,24.049,24.0108,24.0108,15400.0
2014-05-02 11:40:00,31.38,31.39,31.35,31.35,13400.0,24.0108,24.0184,23.9878,23.9878,13400.0
2014-05-02 11:45:00,31.35,31.47,31.35,31.45,84000.0,23.9878,24.0796,23.9878,24.0643,84000.0
2014-05-02 11:50:00,31.46,31.5,31.46,31.5,8400.0,24.072,24.1026,24.072,24.1026,8400.0
2014-05-02 11:55:00,31.5,31.53,31.49,31.52,9000.0,24.1026,24.1255,24.0949,24.1179,9000.0
2014-05-02 12:00:00,31.53,31.61,31.51,31.59,203800.0,24.1255,24.1868,24.1102,24.1714,203800.0
2014-05-02 12:05:00,31.59,31.63,31.56,31.56,31000.0,24.1714,24.2021,24.1485,24.1485,31000.0
2014-05-02 12:10:00,31.55,31.56,31.54,31.55,9800.0,24.1408,24.1485,24.1332,24.1408,9800.0
2014-05-02 12:15:00,31.56,31.59,31.55,31.57,6600.0,24.1485,24.1714,24.1408,24.1561,6600.0
2014-05-02 12:20:00,31.57,31.58,31.55,31.56,5800.0,24.1561,24.1638,24.1408,24.1485,5800.0
2014-05-02 12:25:00,31.55,31.57,31.54,31.55,14400.0,24.1408,24.1561,24.1332,24.1408,14400.0
2014-05-02 12:30:00,31.55,31.57,31.54,31.56,7200.0,24.1408,24.1561,24.1332,24.1485,7200.0
2014-05-02 12:35:00,31.57,31.61,31.57,31.6,13800.0,24.1561,24.1868,24.1561,24.1791,13800.0
2014-05-02 12:40:00,31.61,31.63,31.61,31.61,10600.0,24.1868,24.2021,24.1868,24.1868,10600.0
2014-05-02 12:45:00,31.61,31.63,31.61,31.62,4600.0,24.1868,24.2021,24.1868,24.1944,4600.0
2014-05-02 12:50:00,31.62,31.62,31.6,31.6,9400.0,24.1944,24.1944,24.1791,24.1791,9400.0
2014-05-02 12:55:00,31.61,31.65,31.61,31.64,22400.0,24.1868,24.2174,24.1868,24.2097,22400.0
2014-05-02 13:00:00,31.64,31.66,31.64,31.66,17600.0,24.2097,24.225,24.2097,24.225,17600.0
2014-05-02 13:05:00,31.66,31.67,31.63,31.63,9600.0,24.225,24.2327,24.2021,24.2021,9600.0
2014-05-02 13:10:00,31.62,31.63,31.59,31.61,7600.0,24.1944,24.2021,24.1714,24.1868,7600.0
2014-05-02 13:15:00,31.61,31.62,31.59,31.6,7200.0,24.1868,24.1944,24.1714,24.1791,7200.0
2014-05-02 13:20:00,31.6,31.64,31.6,31.63,7600.0,24.1791,24.2097,24.1791,24.2021,7600.0
2014-05-02 13:25:00,31.63,31.64,31.6,31.6,11400.0,24.2021,24.2097,24.1791,24.1791,11400.0
2014-05-02 13:30:00,31.59,31.63,31.57,31.63,7200.0,24.1714,24.2021,24.1561,24.2021,7200.0
2014-05-02 13:35:00,31.63,31.63,31.58,31.59,17400.0,24.2021,24.2021,24.1638,24.1714,17400.0
2014-05-02 13:40:00,31.6,31.61,31.58,31.61,15600.0,24.1791,24.1868,24.1638,24.1868,15600.0
2014-05-02 13:45:00,31.61,31.62,31.6,31.61,10800.0,24.1868,24.1944,24.1791,24.1868,10800.0
2014-05-02 13:50:00,31.61,31.62,31.6,31.6,6400.0,24.1868,24.1944,24.1791,24.1791,6400.0
2014-05-02 13:55:00,31.6,31.6,31.57,31.58,14600.0,24.1791,24.1791,24.1561,24.1638,14600.0
2014-05-02 14:00:00,31.58,31.58,31.53,31.56,37600.0,24.1638,24.1638,24.1255,24.1485,37600.0
2014-05-02 14:05:00,31.56,31.56,31.51,31.52,40800.0,24.1485,24.1485,24.1102,24.1179,40800.0
2014-05-02 14:10:00,31.51,31.56,31.5,31.55,23600.0,24.1102,24.1485,24.1026,24.1408,23600.0
2014-05-02 14:15:00,31.55,31.59,31.55,31.58,15800.0,24.1408,24.1714,24.1408,24.1638,15800.0
2014-05-02 14:20:00,31.58,31.59,31.58,31.58,25800.0,24.1638,24.1714,24.1638,24.1638,25800.0
2014-05-02 14:25:00,31.58,31.6,31.58,31.59,10600.0,24.1638,24.1791,24.1638,24.1714,10600.0
2014-05-02 14:30:00,31.59,31.61,31.58,31.61,26200.0,24.1714,24.1868,24.1638,24.1868,26200.0
2014-05-02 14:35:00,31.61,31.64,31.61,31.61,28400.0,24.1868,24.2097,24.1868,24.1868,28400.0
2014-05-02 14:40:00,31.61,31.63,31.6,31.63,12200.0,24.1868,24.2021,24.1791,24.2021,12200.0
2014-05-02 14:45:00,31.63,31.63,31.59,31.6,12600.0,24.2021,24.2021,24.1714,24.1791,12600.0
2014-05-02 14:50:00,31.6,31.61,31.6,31.6,11800.0,24.1791,24.1868,24.1791,24.1791,11800.0
2014-05-02 14:55:00,31.6,31.6,31.58,31.58,17000.0,24.1791,24.1791,24.1638,24.1638,17000.0
2014-05-02 15:00:00,31.59,31.63,31.59,31.63,29400.0,24.1714,24.2021,24.1714,24.2021,29400.0
2014-05-02 15:05:00,31.64,31.66,31.63,31.65,18200.0,24.2097,24.225,24.2021,24.2174,18200.0
2014-05-02 15:10:00,31.65,31.65,31.61,31.61,14200.0,24.2174,24.2174,24.1868,24.1868,14200.0
2014-05-02 15:15:00,31.61,31.63,31.6,31.63,18200.0,24.1868,24.2021,24.1791,24.2021,18200.0
2014-05-02 15:20:00,31.62,31.63,31.58,31.58,20400.0,24.1944,24.2021,24.1638,24.1638,20400.0
2014-05-02 15:25:00,31.58,31.6,31.57,31.58,40000.0,24.1638,24.1791,24.1561,24.1638,40000.0
2014-05-02 15:30:00,31.58,31.58,31.56,31.56,26400.0,24.1638,24.1638,24.1485,24.1485,26400.0
2014-05-02 15:35:00,31.57,31.57,31.56,31.56,34400.0,24.1561,24.1561,24.1485,24.1485,34400.0
2014-05-02 15:40:00,31.57,31.58,31.57,31.58,30800.0,24.1561,24.1638,24.1561,24.1638,30800.0
2014-05-02 15:45:00,31.58,31.59,31.57,31.58,85400.0,24.1638,24.1714,24.1561,24.1638,85400.0
2014-05-02 15:50:00,31.58,31.6,31.57,31.58,90600.0,24.1638,24.1791,24.1561,24.1638,90600.0
2014-05-02 15:55:00,31.58,31.59,31.58,31.58,96400.0,24.1638,24.1714,24.1638,24.1638,96400.0
2014-05-05 09:30:00,31.4,31.43,31.37,31.39,70600.0,24.0261,24.049,24.0031,24.0184,70600.0
2014-05-05 09:35:00,31.39,31.39,31.23,31.25,52400.0,24.0184,24.0184,23.896,23.9113,52400.0
2014-05-05 09:40:00,31.24,31.31,31.23,31.3,31200.0,23.9036,23.9572,23.896,23.9496,31200.0
2014-05-05 09:45:00,31.3,31.34,31.27,31.27,38200.0,23.9496,23.9802,23.9266,23.9266,38200.0
2014-05-05 09:50:00,31.27,31.39,31.24,31.39,20200.0,23.9266,24.0184,23.9036,24.0184,20200.0
2014-05-05 09:55:00,31.39,31.43,31.36,31.43,100000.0,24.0184,24.049,23.9955,24.049,100000.0
2014-05-05 10:00:00,31.45,31.48,31.43,31.46,25800.0,24.0643,24.0873,24.049,24.072,25800.0
2014-05-05 10:05:00,31.44,31.44,31.41,31.43,15200.0,24.0567,24.0567,24.0337,24.049,15200.0
2014-05-05 10:10:00,31.42,31.43,31.42,31.43,17600.0,24.0414,24.049,24.0414,24.049,17600.0
2014-05-05 10:15:00,31.43,31.49,31.42,31.48,44000.0,24.049,24.0949,24.0414,24.0873,44000.0
2014-05-05 10:20:00,31.48,31.5,31.45,31.48,17400.0,24.0873,24.1026,24.0643,24.0873,17400.0
2014-05-05 10:25:00,31.47,31.47,31.43,31.43,6200.0,24.0796,24.0796,24.049,24.049,6200.0
2014-05-05 10:30:00,31.43,31.45,31.42,31.42,40600.0,24.049,24.0643,24.0414,24.0414,40600.0
2014-05-05 10:35:00,31.43,31.47,31.42,31.47,26400.0,24.049,24.0796,24.0414,24.0796,26400.0
2014-05-05 10:40:00,31.47,31.5,31.47,31.5,17600.0,24.0796,24.1026,24.0796,24.1026,17600.0
2014-05-05 10:45:00,31.5,31.5,31.46,31.48,12600.0,24.1026,24.1026,24.072,24.0873,12600.0
2014-05-05 10:50:00,31.47,31.48,31.43,31.47,25200.0,24.0796,24.0873,24.049,24.0796,25200.0
2014-05-05 10:55:00,31.48,31.48,31.42,31.42,29600.0,24.0873,24.0873,24.0414,24.0414,29600.0
2014-05-05 11:00:00,31.42,31.43,31.4,31.42,26400.0,24.0414,24.049,24.0261,24.0414,26400.0
2014-05-05 11:05:00,31.42,31.42,31.39,31.4,21800.0,24.0414,24.0414,24.0184,24.0261,21800.0
2014-05-05 11:10:00,31.4,31.45,31.4,31.43,20200.0,24.0261,24.0643,24.0261,24.049,20200.0
2014-05-05 11:15:00,31.42,31.44,31.4,31.4,12800.0,24.0414,24.0567,24.0261,24.0261,12800.0
2014-05-05 11:20:00,31.41,31.45,31.41,31.43,7200.0,24.0337,24.0643,24.0337,24.049,7200.0
2014-05-05 11:25:00,31.43,31.45,31.41,31.43,19000.0,24.049,24.0643,24.0337,24.049,19000.0
2014-05-05 11:30:00,31.43,31.48,31.43,31.48,15000.0,24.049,24.0873,24.049,24.0873,15000.0
2014-05-05 11:35:00,31.47,31.5,31.46,31.5,9000.0,24.0796,24.1026,24.072,24.1026,9000.0
2014-05-05 11:40:00,31.5,31.51,31.44,31.44,16600.0,24.1026,24.1102,24.0567,24.0567,16600.0
2014-05-05 11:45:00,31.43,31.43,31.41,31.41,10600.0,24.049,24.049,24.0337,24.0337,10600.0
2014-05-05 11:50:00,31.41,31.42,31.4,31.41,21800.0,24.0337,24.0414,24.0261,24.0337,21800.0
2014-05-05 11:55:00,31.41,31.41,31.39,31.4,7400.0,24.0337,24.0337,24.0184,24.0261,7400.0
2014-05-05 12:00:00,31.4,31.45,31.4,31.45,11600.0,24.0261,24.0643,24.0261,24.0643,11600.0
2014-05-05 12:05:00,31.45,31.45,31.38,31.38,17400.0,24.0643,24.0643,24.0108,24.0108,17400.0
2014-05-05 12:10:00,31.38,31.4,31.36,31.38,22800.0,24.0108,24.0261,23.9955,24.0108,22800.0
2014-05-05 12:15:00,31.39,31.39,31.36,31.38,21400.0,24.0184,24.0184,23.9955,24.0108,21400.0
2014-05-05 12:20:00,31.38,31.4,31.35,31.4,26400.0,24.0108,24.0261,23.9878,24.0261,26400.0
2014-05-05 12:25:00,31.41,31.42,31.41,31.42,43200.0,24.0337,24.0414,24.0337,24.0414,43200.0
2014-05-05 12:30:00,31.42,31.45,31.41,31.44,11400.0,24.0414,24.0643,24.0337,24.0567,11400.0
2014-05-05 12:35:00,31.45,31.46,31.45,31.46,17200.0,24.0643,24.072,24.0643,24.072,17200.0
2014-05-05 12:40:00,31.46,31.46,31.41,31.41,15000.0,24.072,24.072,24.0337,24.0337,15000.0
2014-05-05 12:45:00,31.41,31.42,31.4,31.42,7600.0,24.0337,24.0414,24.0261,24.0414,7600.0
2014-05-05 12:50:00,31.41,31.42,31.38,31.4,9200.0,24.0337,24.0414,24.0108,24.0261,9200.0
2014-05-05 12:55:00,31.41,31.41,31.39,31.39,11400.0,24.0337,24.0337,24.0184,24.0184,11400.0
2014-05-05 13:00:00,31.39,31.39,31.38,31.39,8200.0,24.0184,24.0184,24.0108,24.0184,8200.0
2014-05-05 13:05:00,31.39,31.4,31.38,31.38,10400.0,24.0184,24.0261,24.0108,24.0108,10400.0
2014-05-05 13:10:00,31.39,31.39,31.34,31.35,18000.0,24.0184,24.0184,23.9802,23.9878,18000.0
2014-05-05 13:15:00,31.35,31.37,31.34,31.34,38600.0,23.9878,24.0031,23.9802,23.9802,38600.0
2014-05-05 13:20:00,31.33,31.33,31.31,31.33,11000.0,23.9725,23.9725,23.9572,23.9725,11000.0
2014-05-05 13:25:00,31.33,31.36,31.33,31.35,25400.0,23.9725,23.9955,23.9725,23.9878,25400.0
2014-05-05 13:30:00,31.36,31.36,31.33,31.34,24600.0,23.9955,23.9955,23.9725,23.9802,24600.0
2014-05-05 13:35:00,31.34,31.34,31.31,31.32,22800.0,23.9802,23.9802,23.9572,23.9649,22800.0
2014-05-05 13:40:00,31.31,31.33,31.3,31.33,21400.0,23.9572,23.9725,23.9496,23.9725,21400.0
2014-05-05 13:45:00,31.33,31.36,31.33,31.35,14800.0,23.9725,23.9955,23.9725,23.9878,14800.0
2014-05-05 13:50:00,31.36,31.4,31.35,31.4,27600.0,23.9955,24.0261,23.9878,24.0261,27600.0
2014-05-05 13:55:00,31.39,31.39,31.35,31.37,36200.0,24.0184,24.0184,23.9878,24.0031,36200.0
2014-05-05 14:00:00,31.37,31.4,31.37,31.39,42600.0,24.0031,24.0261,24.0031,24.0184,42600.0
2014-05-05 14:05:00,31.39,31.4,31.39,31.4,14200.0,24.0184,24.0261,24.0184,24.0261,14200.0
2014-05-05 14:10:00,31.4,31.41,31.38,31.38,29200.0,24.0261,24.0337,24.0108,24.0108,29200.0
2014-05-05 14:15:00,31.39,31.39,31.37,31.38,15600.0,24.0184,24.0184,24.0031,24.0108,15600.0
2014-05-05 14:20:00,31.38,31.39,31.37,31.38,35200.0,24.0108,24.0184,24.0031,24.0108,35200.0
2014-05-05 14:25:00,31.38,31.4,31.38,31.39,16600.0,24.0108,24.0261,24.0108,24.0184,16600.0
2014-05-05 14:30:00,31.39,31.39,31.37,31.38,17600.0,24.0184,24.0184,24.0031,24.0108,17600.0
2014-05-05 14:35:00,31.38,31.39,31.35,31.36,26800.0,24.0108,24.0184,23.9878,23.9955,26800.0
2014-05-05 14:40:00,31.36,31.39,31.36,31.39,14800.0,23.9955,24.0184,23.9955,24.0184,14800.0
2014-05-05 14:45:00,31.39,31.42,31.39,31.42,46600.0,24.0184,24.0414,24.0184,24.0414,46600.0
2014-05-05 14:50:00,31.42,31.43,31.4,31.43,18400.0,24.0414,24.049,24.0261,24.049,18400.0
2014-05-05 14:55:00,31.43,31.43,31.41,31.42,17800.0,24.049,24.049,24.0337,24.0414,17800.0
2014-05-05 15:00:00,31.41,31.43,31.41,31.41,21000.0,24.0337,24.049,24.0337,24.0337,21000.0
2014-05-05 15:05:00,31.41,31.42,31.4,31.42,31400.0,24.0337,24.0414,24.0261,24.0414,31400.0
2014-05-05 15:10:00,31.42,31.43,31.41,31.41,30000.0,24.0414,24.049,24.0337,24.0337,30000.0
2014-05-05 15:15:00,31.42,31.42,31.4,31.4,41200.0,24.0414,24.0414,24.0261,24.0261,41200.0
2014-05-05 15:20:00,31.4,31.41,31.4,31.4,23200.0,24.0261,24.0337,24.0261,24.0261,23200.0
2014-05-05 15:25:00,31.4,31.4,31.38,31.38,45600.0,24.0261,24.0261,24.0108,24.0108,45600.0
2014-05-05 15:30:00,31.39,31.4,31.39,31.39,47400.0,24.0184,24.0261,24.0184,24.0184,47400.0
2014-05-05 15:35:00,31.39,31.39,31.36,31.37,77200.0,24.0184,24.0184,23.9955,24.0031,77200.0
2014-05-05 15:40:00,31.37,31.37,31.32,31.32,58200.0,24.0031,24.0031,23.9649,23.9649,58200.0
2014-05-05 15:45:00,31.31,31.35,31.31,31.32,100600.0,23.9572,23.9878,23.9572,23.9649,100600.0
2014-05-05 15:50:00,31.32,31.35,31.32,31.35,100600.0,23.9649,23.9878,23.9649,23.9878,100600.0
2014-05-05 15:55:00,31.34,31.35,31.33,31.34,196200.0,23.9802,23.9878,23.9725,23.9802,196200.0
2014-05-06 09:30:00,31.14,31.19,31.11,31.15,107600.0,23.8271,23.8654,23.8042,23.8348,107600.0
2014-05-06 09:35:00,31.15,31.17,31.08,31.09,37600.0,23.8348,23.8501,23.7812,23.7889,37600.0
2014-05-06 09:40:00,31.08,31.13,31.03,31.11,82400.0,23.7812,23.8195,23.743,23.8042,82400.0
2014-05-06 09:45:00,31.11,31.2,31.11,31.19,22800.0,23.8042,23.873,23.8042,23.8654,22800.0
2014-05-06 09:50:00,31.18,31.18,31.06,31.09,23200.0,23.8577,23.8577,23.7659,23.7889,23200.0
2014-05-06 09:55:00,31.08,31.14,31.06,31.11,24800.0,23.7812,23.8271,23.7659,23.8042,24800.0
2014-05-06 10:00:00,31.12,31.14,31.1,31.11,21200.0,23.8118,23.8271,23.7965,23.8042,21200.0
2014-05-06 10:05:00,31.11,31.11,31.05,31.07,19400.0,23.8042,23.8042,23.7583,23.7736,19400.0
2014-05-06 10:10:00,31.08,31.1,31.05,31.05,32000.0,23.7812,23.7965,23.7583,23.7583,32000.0
2014-05-06 10:15:00,31.05,31.07,31.02,31.04,35000.0,23.7583,23.7736,23.7353,23.7506,35000.0
2014-05-06 10:20:00,31.04,31.1,31.04,31.09,22800.0,23.7506,23.7965,23.7506,23.7889,22800.0
2014-05-06 10:25:00,31.08,31.11,31.08,31.11,13600.0,23.7812,23.8042,23.7812,23.8042,13600.0
2014-05-06 10:30:00,31.13,31.2,31.13,31.19,30400.0,23.8195,23.873,23.8195,23.8654,30400.0
2014-05-06 10:35:00,31.19,31.19,31.11,31.11,27600.0,23.8654,23.8654,23.8042,23.8042,27600.0
2014-05-06 10:40:00,31.11,31.12,31.08,31.09,60400.0,23.8042,23.8118,23.7812,23.7889,60400.0
2014-05-06 10:45:00,31.09,31.13,31.08,31.13,26200.0,23.7889,23.8195,23.7812,23.8195,26200.0
2014-05-06 10:50:00,31.14,31.14,31.03,31.03,35600.0,23.8271,23.8271,23.743,23.743,35600.0
2014-05-06 10:55:00,31.03,31.05,30.99,31.0,49400.0,23.743,23.7583,23.7124,23.72,49400.0
2014-05-06 11:00:00,30.99,31.04,30.98,31.04,25600.0,23.7124,23.7506,23.7047,23.7506,25600.0
2014-05-06 11:05:00,31.04,31.06,31.03,31.04,23600.0,23.7506,23.7659,23.743,23.7506,23600.0
2014-05-06 11:10:00,31.05,31.06,31.02,31.05,26600.0,23.7583,23.7659,23.7353,23.7583,26600.0
2014-05-06 11:15:00,31.05,31.1,31.05,31.08,35000.0,23.7583,23.7965,23.7583,23.7812,35000.0
2014-05-06 11:20:00,31.09,31.11,31.09,31.1,10400.0,23.7889,23.8042,23.7889,23.7965,10400.0
2014-05-06 11:25:00,31.1,31.1,31.03,31.05,20000.0,23.7965,23.7965,23.743,23.7583,20000.0
2014-05-06 11:30:00,31.05,31.06,31.03,31.04,19000.0,23.7583,23.7659,23.743,23.7506,19000.0
2014-05-06 11:35:00,31.04,31.07,31.03,31.07,14400.0,23.7506,23.7736,23.743,23.7736,14400.0
2014-05-06 11:40:00,31.06,31.07,31.04,31.04,12000.0,23.7659,23.7736,23.7506,23.7506,12000.0
2014-05-06 11:45:00,31.04,31.07,31.04,31.06,12000.0,23.7506,23.7736,23.7506,23.7659,12000.0
2014-05-06 11:50:00,31.06,31.07,31.05,31.06,12600.0,23.7659,23.7736,23.7583,23.7659,12600.0
2014-05-06 11:55:00,31.07,31.1,31.06,31.07,14000.0,23.7736,23.7965,23.7659,23.7736,14000.0
2014-05-06 12:00:00,31.08,31.1,31.07,31.1,12600.0,23.7812,23.7965,23.7736,23.7965,12600.0
2014-05-06 12:05:00,31.09,31.1,31.06,31.06,12800.0,23.7889,23.7965,23.7659,23.7659,12800.0
2014-05-06 12:10:00,31.06,31.07,31.05,31.06,12000.0,23.7659,23.7736,23.7583,23.7659,12000.0
2014-05-06 12:15:00,31.06,31.07,31.04,31.07,39200.0,23.7659,23.7736,23.7506,23.7736,39200.0
2014-05-06 12:20:00,31.07,31.08,31.04,31.07,16000.0,23.7736,23.7812,23.7506,23.7736,16000.0
2014-05-06 12:25:00,31.07,31.07,31.02,31.07,37600.0,23.7736,23.7736,23.7353,23.7736,37600.0
2014-05-06 12:30:00,31.06,31.07,31.03,31.03,12000.0,23.7659,23.7736,23.743,23.743,12000.0
2014-05-06 12:35:00,31.04,31.08,31.04,31.07,9800.0,23.7506,23.7812,23.7506,23.7736,9800.0
2014-05-06 12:40:00,31.08,31.08,31.05,31.06,14200.0,23.7812,23.7812,23.7583,23.7659,14200.0
2014-05-06 12:45:00,31.06,31.07,31.03,31.05,19200.0,23.7659,23.7736,23.743,23.7583,19200.0
2014-05-06 12:50:00,31.05,31.05,31.03,31.04,7800.0,23.7583,23.7583,23.743,23.7506,7800.0
2014-05-06 12:55:00,31.04,31.05,31.02,31.05,11200.0,23.7506,23.7583,23.7353,23.7583,11200.0
2014-05-06 13:00:00,31.04,31.07,31.03,31.07,14600.0,23.7506,23.7736,23.743,23.7736,14600.0
2014-05-06 13:05:00,31.08,31.08,31.04,31.05,64400.0,23.7812,23.7812,23.7506,23.7583,64400.0
2014-05-06 13:10:00,31.06,31.08,31.05,31.07,22400.0,23.7659,23.7812,23.7583,23.7736,22400.0
2014-05-06 13:15:00,31.07,31.1,31.07,31.09,16200.0,23.7736,23.7965,23.7736,23.7889,16200.0
2014-05-06 13:20:00,31.09,31.1,31.08,31.08,11400.0,23.7889,23.7965,23.7812,23.7812,11400.0
2014-05-06 13:25:00,31.08,31.08,31.05,31.07,21200.0,23.7812,23.7812,23.7583,23.7736,21200.0
2014-05-06 13:30:00,31.07,31.07,31.04,31.05,17600.0,23.7736,23.7736,23.7506,23.7583,17600.0
2014-05-06 13:35:00,31.05,31.07,31.03,31.03,10000.0,23.7583,23.7736,23.743,23.743,10000.0
2014-05-06 13:40:00,31.04,31.05,31.0,31.02,35000.0,23.7506,23.7583,23.72,23.7353,35000.0
2014-05-06 13:45:00,31.0,31.02,30.99,31.01,30600.0,23.72,23.7353,23.7124,23.7277,30600.0
2014-05-06 13:50:00,31.02,31.04,31.0,31.04,13400.0,23.7353,23.7506,23.72,23.7506,13400.0
2014-05-06 13:55:00,31.03,31.04,31.01,31.03,21200.0,23.743,23.7506,23.7277,23.743,21200.0
2014-05-06 14:00:00,31.02,31.02,30.98,30.98,19800.0,23.7353,23.7353,23.7047,23.7047,19800.0
2014-05-06 14:05:00,30.98,30.99,30.95,30.98,27400.0,23.7047,23.7124,23.6817,23.7047,27400.0
2014-05-06 14:10:00,30.98,31.02,30.96,31.02,24400.0,23.7047,23.7353,23.6894,23.7353,24400.0
2014-05-06 14:15:00,31.01,31.06,31.0,31.06,22200.0,23.7277,23.7659,23.72,23.7659,22200.0
2014-05-06 14:20:00,31.06,31.06,31.0,31.0,84600.0,23.7659,23.7659,23.72,23.72,84600.0
2014-05-06 14:25:00,31.0,31.03,31.0,31.02,34800.0,23.72,23.743,23.72,23.7353,34800.0
2014-05-06 14:30:00,31.02,31.03,30.99,31.02,38800.0,23.7353,23.743,23.7124,23.7353,38800.0
2014-05-06 14:35:00,31.02,31.02,30.99,31.0,22400.0,23.7353,23.7353,23.7124,23.72,22400.0
2014-05-06 14:40:00,31.0,31.05,31.0,31.05,15000.0,23.72,23.7583,23.72,23.7583,15000.0
2014-05-06 14:45:00,31.05,31.05,31.02,31.03,21600.0,23.7583,23.7583,23.7353,23.743,21600.0
2014-05-06 14:50:00,31.02,31.06,31.0,31.06,16000.0,23.7353,23.7659,23.72,23.7659,16000.0
2014-05-06 14:55:00,31.06,31.06,31.0,31.01,50400.0,23.7659,23.7659,23.72,23.7277,50400.0
2014-05-06 15:00:00,31.0,31.0,30.93,30.98,45400.0,23.72,23.72,23.6664,23.7047,45400.0
2014-05-06 15:05:00,30.98,31.0,30.98,31.0,39200.0,23.7047,23.72,23.7047,23.72,39200.0
2014-05-06 15:10:00,31.01,31.03,31.0,31.0,52200.0,23.7277,23.743,23.72,23.72,52200.0
2014-05-06 15:15:00,31.0,31.02,31.0,31.0,31200.0,23.72,23.7353,23.72,23.72,31200.0
2014-05-06 15:20:00,31.0,31.02,30.99,31.0,39400.0,23.72,23.7353,23.7124,23.72,39400.0
2014-05-06 15:25:00,30.99,31.0,30.98,30.98,39400.0,23.7124,23.72,23.7047,23.7047,39400.0
2014-05-06 15:30:00,30.98,30.99,30.95,30.98,64800.0,23.7047,23.7124,23.6817,23.7047,64800.0
2014-05-06 15:35:00,30.98,31.02,30.98,31.01,51800.0,23.7047,23.7353,23.7047,23.7277,51800.0
2014-05-06 15:40:00,31.01,31.02,30.98,30.99,72000.0,23.7277,23.7353,23.7047,23.7124,72000.0
2014-05-06 15:45:00,30.99,31.0,30.97,30.97,63600.0,23.7124,23.72,23.697,23.697,63600.0
2014-05-06 15:50:00,30.97,30.97,30.93,30.94,117600.0,23.697,23.697,23.6664,23.6741,117600.0
2014-05-06 15:55:00,30.93,30.94,30.92,30.93,222400.0,23.6664,23.6741,23.6588,23.6664,222400.0
2014-05-07 09:30:00,31.06,31.2,31.06,31.12,139000.0,23.7659,23.873,23.7659,23.8118,139000.0
2014-05-07 09:35:00,31.15,31.15,31.06,31.06,92800.0,23.8348,23.8348,23.7659,23.7659,92800.0
2014-05-07 09:40:00,31.07,31.16,31.07,31.16,13200.0,23.7736,23.8424,23.7736,23.8424,13200.0
2014-05-07 09:45:00,31.15,31.2,31.09,31.2,128000.0,23.8348,23.873,23.7889,23.873,128000.0
2014-05-07 09:50:00,31.2,31.22,31.1,31.13,20200.0,23.873,23.8883,23.7965,23.8195,20200.0
2014-05-07 09:55:00,31.13,31.16,31.1,31.11,24800.0,23.8195,23.8424,23.7965,23.8042,24800.0
2014-05-07 10:00:00,31.11,31.18,31.09,31.18,13400.0,23.8042,23.8577,23.7889,23.8577,13400.0
2014-05-07 10:05:00,31.18,31.18,31.04,31.05,54800.0,23.8577,23.8577,23.7506,23.7583,54800.0
2014-05-07 10:10:00,31.05,31.06,30.99,31.0,17800.0,23.7583,23.7659,23.7124,23.72,17800.0
2014-05-07 10:15:00,30.99,31.04,30.97,31.01,21800.0,23.7124,23.7506,23.697,23.7277,21800.0
2014-05-07 10:20:00,31.02,31.03,31.0,31.03,20600.0,23.7353,23.743,23.72,23.743,20600.0
2014-05-07 10:25:00,31.02,31.08,31.0,31.07,14800.0,23.7353,23.7812,23.72,23.7736,14800.0
2014-05-07 10:30:00,31.07,31.08,31.05,31.08,24600.0,23.7736,23.7812,23.7583,23.7812,24600.0
2014-05-07 10:35:00,31.08,31.18,31.08,31.17,60400.0,23.7812,23.8577,23.7812,23.8501,60400.0
2014-05-07 10:40:00,31.18,31.18,31.13,31.13,121200.0,23.8577,23.8577,23.8195,23.8195,121200.0
2014-05-07 10:45:00,31.13,31.17,31.12,31.15,12600.0,23.8195,23.8501,23.8118,23.8348,12600.0
2014-05-07 10:50:00,31.15,31.17,31.12,31.13,7000.0,23.8348,23.8501,23.8118,23.8195,7000.0
2014-05-07 10:55:00,31.15,31.16,31.13,31.13,17600.0,23.8348,23.8424,23.8195,23.8195,17600.0
2014-05-07 11:00:00,31.12,31.13,31.07,31.08,39000.0,23.8118,23.8195,23.7736,23.7812,39000.0
2014-05-07 11:05:00,31.07,31.11,31.06,31.11,9800.0,23.7736,23.8042,23.7659,23.8042,9800.0
2014-05-07 11:10:00,31.11,31.16,31.11,31.16,8200.0,23.8042,23.8424,23.8042,23.8424,8200.0
2014-05-07 11:15:00,31.16,31.16,31.09,31.09,12000.0,23.8424,23.8424,23.7889,23.7889,12000.0
2014-05-07 11:20:00,31.08,31.08,31.03,31.07,12200.0,23.7812,23.7812,23.743,23.7736,12200.0
2014-05-07 11:25:00,31.05,31.1,31.05,31.1,16600.0,23.7583,23.7965,23.7583,23.7965,16600.0
2014-05-07 11:30:00,31.11,31.2,31.11,31.18,14200.0,23.8042,23.873,23.8042,23.8577,14200.0
2014-05-07 11:35:00,31.18,31.19,31.16,31.19,11800.0,23.8577,23.8654,23.8424,23.8654,11800.0
2014-05-07 11:40:00,31.2,31.25,31.19,31.25,25200.0,23.873,23.9113,23.8654,23.9113,25200.0
2014-05-07 11:45:00,31.25,31.28,31.24,31.24,14600.0,23.9113,23.9342,23.9036,23.9036,14600.0
2014-05-07 11:50:00,31.24,31.26,31.23,31.26,7200.0,23.9036,23.9189,23.896,23.9189,7200.0
2014-05-07 11:55:00,31.27,31.28,31.23,31.23,11400.0,23.9266,23.9342,23.896,23.896,11400.0
2014-05-07 12:00:00,31.23,31.23,31.2,31.2,6600.0,23.896,23.896,23.873,23.873,6600.0
2014-05-07 12:05:00,31.2,31.24,31.2,31.24,7600.0,23.873,23.9036,23.873,23.9036,7600.0
2014-05-07 12:10:00,31.24,31.25,31.24,31.24,16400.0,23.9036,23.9113,23.9036,23.9036,16400.0
2014-05-07 12:15:00,31.24,31.27,31.23,31.27,7000.0,23.9036,23.9266,23.896,23.9266,7000.0
2014-05-07 12:20:00,31.28,31.28,31.27,31.27,11800.0,23.9342,23.9342,23.9266,23.9266,11800.0
2014-05-07 12:25:00,31.27,31.27,31.24,31.25,8400.0,23.9266,23.9266,23.9036,23.9113,8400.0
2014-05-07 12:30:00,31.24,31.25,31.24,31.24,12600.0,23.9036,23.9113,23.9036,23.9036,12600.0
2014-05-07 12:35:00,31.24,31.25,31.21,31.24,14400.0,23.9036,23.9113,23.8807,23.9036,14400.0
2014-05-07 12:40:00,31.25,31.25,31.21,31.21,8400.0,23.9113,23.9113,23.8807,23.8807,8400.0
2014-05-07 12:45:00,31.22,31.22,31.2,31.21,10800.0,23.8883,23.8883,23.873,23.8807,10800.0
2014-05-07 12:50:00,31.21,31.23,31.2,31.22,8000.0,23.8807,23.896,23.873,23.8883,8000.0
2014-05-07 12:55:00,31.21,31.21,31.18,31.2,25000.0,23.8807,23.8807,23.8577,23.873,25000.0
2014-05-07 13:00:00,31.19,31.23,31.18,31.22,11400.0,23.8654,23.896,23.8577,23.8883,11400.0
2014-05-07 13:05:00,31.21,31.22,31.16,31.16,15200.0,23.8807,23.8883,23.8424,23.8424,15200.0
2014-05-07 13:10:00,31.17,31.21,31.17,31.2,27400.0,23.8501,23.8807,23.8501,23.873,27400.0
2014-05-07 13:15:00,31.2,31.22,31.2,31.21,43600.0,23.873,23.8883,23.873,23.8807,43600.0
2014-05-07 13:20:00,31.21,31.22,31.2,31.21,54400.0,23.8807,23.8883,23.873,23.8807,54400.0
2014-05-07 13:25:00,31.22,31.23,31.2,31.2,57800.0,23.8883,23.896,23.873,23.873,57800.0
2014-05-07 13:30:00,31.2,31.22,31.18,31.18,35200.0,23.873,23.8883,23.8577,23.8577,35200.0
2014-05-07 13:35:00,31.18,31.23,31.18,31.21,54000.0,23.8577,23.896,23.8577,23.8807,54000.0
2014-05-07 13:40:00,31.21,31.21,31.17,31.18,15400.0,23.8807,23.8807,23.8501,23.8577,15400.0
2014-05-07 13:45:00,31.17,31.17,31.13,31.13,16800.0,23.8501,23.8501,23.8195,23.8195,16800.0
2014-05-07 13:50:00,31.13,31.13,31.11,31.11,72200.0,23.8195,23.8195,23.8042,23.8042,72200.0
2014-05-07 13:55:00,31.12,31.12,31.09,31.09,32000.0,23.8118,23.8118,23.7889,23.7889,32000.0
2014-05-07 14:00:00,31.09,31.11,31.07,31.08,73400.0,23.7889,23.8042,23.7736,23.7812,73400.0
2014-05-07 14:05:00,31.08,31.17,31.08,31.17,14600.0,23.7812,23.8501,23.7812,23.8501,14600.0
2014-05-07 14:10:00,31.17,31.19,31.15,31.18,13200.0,23.8501,23.8654,23.8348,23.8577,13200.0
2014-05-07 14:15:00,31.19,31.25,31.19,31.25,23200.0,23.8654,23.9113,23.8654,23.9113,23200.0
2014-05-07 14:20:00,31.25,31.26,31.25,31.26,23400.0,23.9113,23.9189,23.9113,23.9189,23400.0
2014-05-07 14:25:00,31.25,31.29,31.25,31.28,27600.0,23.9113,23.9419,23.9113,23.9342,27600.0
2014-05-07 14:30:00,31.28,31.3,31.27,31.27,13000.0,23.9342,23.9496,23.9266,23.9266,13000.0
2014-05-07 14:35:00,31.27,31.3,31.25,31.25,19400.0,23.9266,23.9496,23.9113,23.9113,19400.0
2014-05-07 14:40:00,31.26,31.28,31.25,31.28,15400.0,23.9189,23.9342,23.9113,23.9342,15400.0
2014-05-07 14:45:00,31.27,31.28,31.23,31.24,13600.0,23.9266,23.9342,23.896,23.9036,13600.0
2014-05-07 14:50:00,31.24,31.24,31.2,31.2,25200.0,23.9036,23.9036,23.873,23.873,25200.0
2014-05-07 14:55:00,31.19,31.23,31.19,31.23,14600.0,23.8654,23.896,23.8654,23.896,14600.0
2014-05-07 15:00:00,31.23,31.23,31.16,31.16,47800.0,23.896,23.896,23.8424,23.8424,47800.0
2014-05-07 15:05:00,31.17,31.18,31.16,31.17,31000.0,23.8501,23.8577,23.8424,23.8501,31000.0
2014-05-07 15:10:00,31.17,31.18,31.15,31.16,41800.0,23.8501,23.8577,23.8348,23.8424,41800.0
2014-05-07 15:15:00,31.16,31.18,31.15,31.16,36000.0,23.8424,23.8577,23.8348,23.8424,36000.0
2014-05-07 15:20:00,31.15,31.17,31.13,31.16,54400.0,23.8348,23.8501,23.8195,23.8424,54400.0
2014-05-07 15:25:00,31.16,31.18,31.15,31.17,44800.0,23.8424,23.8577,23.8348,23.8501,44800.0
2014-05-07 15:30:00,31.17,31.23,31.17,31.22,34800.0,23.8501,23.896,23.8501,23.8883,34800.0
2014-05-07 15:35:00,31.22,31.23,31.18,31.22,45800.0,23.8883,23.896,23.8577,23.8883,45800.0
2014-05-07 15:40:00,31.22,31.28,31.21,31.28,66400.0,23.8883,23.9342,23.8807,23.9342,66400.0
2014-05-07 15:45:00,31.28,31.29,31.25,31.25,91800.0,23.9342,23.9419,23.9113,23.9113,91800.0
2014-05-07 15:50:00,31.25,31.29,31.25,31.25,106600.0,23.9113,23.9419,23.9113,23.9113,106600.0
2014-05-07 15:55:00,31.25,31.31,31.25,31.29,150800.0,23.9113,23.9572,23.9113,23.9419,150800.0
2014-05-08 09:30:00,31.27,31.43,31.25,31.43,60000.0,23.9266,24.049,23.9113,24.049,60000.0
2014-05-08 09:35:00,31.41,31.48,31.38,31.46,30600.0,24.0337,24.0873,24.0108,24.072,30600.0
2014-05-08 09:40:00,31.47,31.53,31.42,31.5,61600.0,24.0796,24.1255,24.0414,24.1026,61600.0
2014-05-08 09:45:00,31.51,31.52,31.47,31.48,14600.0,24.1102,24.1179,24.0796,24.0873,14600.0
2014-05-08 09:50:00,31.5,31.51,31.46,31.48,36200.0,24.1026,24.1102,24.072,24.0873,36200.0
2014-05-08 09:55:00,31.48,31.52,31.48,31.51,22400.0,24.0873,24.1179,24.0873,24.1102,22400.0
2014-05-08 10:00:00,31.51,31.52,31.48,31.51,40000.0,24.1102,24.1179,24.0873,24.1102,40000.0
2014-05-08 10:05:00,31.51,31.53,31.49,31.5,69200.0,24.1102,24.1255,24.0949,24.1026,69200.0
2014-05-08 10:10:00,31.49,31.52,31.49,31.5,30200.0,24.0949,24.1179,24.0949,24.1026,30200.0
2014-05-08 10:15:00,31.5,31.53,31.48,31.48,45200.0,24.1026,24.1255,24.0873,24.0873,45200.0
2014-05-08 10:20:00,31.48,31.51,31.47,31.48,15200.0,24.0873,24.1102,24.0796,24.0873,15200.0
2014-05-08 10:25:00,31.48,31.5,31.41,31.41,21400.0,24.0873,24.1026,24.0337,24.0337,21400.0
2014-05-08 10:30:00,31.42,31.42,31.39,31.39,24600.0,24.0414,24.0414,24.0184,24.0184,24600.0
2014-05-08 10:35:00,31.39,31.41,31.38,31.4,34600.0,24.0184,24.0337,24.0108,24.0261,34600.0
2014-05-08 10:40:00,31.41,31.43,31.35,31.37,40800.0,24.0337,24.049,23.9878,24.0031,40800.0
2014-05-08 10:45:00,31.38,31.42,31.35,31.42,12800.0,24.0108,24.0414,23.9878,24.0414,12800.0
2014-05-08 10:50:00,31.41,31.42,31.39,31.42,20000.0,24.0337,24.0414,24.0184,24.0414,20000.0
2014-05-08 10:55:00,31.42,31.42,31.38,31.38,10200.0,24.0414,24.0414,24.0108,24.0108,10200.0
2014-05-08 11:00:00,31.39,31.4,31.38,31.4,11200.0,24.0184,24.0261,24.0108,24.0261,11200.0
2014-05-08 11:05:00,31.39,31.48,31.39,31.48,63200.0,24.0184,24.0873,24.0184,24.0873,63200.0
2014-05-08 11:10:00,31.48,31.49,31.42,31.45,22800.0,24.0873,24.0949,24.0414,24.0643,22800.0
2014-05-08 11:15:00,31.45,31.49,31.45,31.48,19800.0,24.0643,24.0949,24.0643,24.0873,19800.0
2014-05-08 11:20:00,31.48,31.51,31.48,31.51,10400.0,24.0873,24.1102,24.0873,24.1102,10400.0
2014-05-08 11:25:00,31.51,31.52,31.5,31.5,13800.0,24.1102,24.1179,24.1026,24.1026,13800.0
2014-05-08 11:30:00,31.5,31.51,31.5,31.5,61600.0,24.1026,24.1102,24.1026,24.1026,61600.0
2014-05-08 11:35:00,31.51,31.51,31.5,31.5,33400.0,24.1102,24.1102,24.1026,24.1026,33400.0
2014-05-08 11:40:00,31.5,31.51,31.5,31.51,10800.0,24.1026,24.1102,24.1026,24.1102,10800.0
2014-05-08 11:45:00,31.51,31.51,31.5,31.5,23000.0,24.1102,24.1102,24.1026,24.1026,23000.0
2014-05-08 11:50:00,31.51,31.52,31.51,31.52,34000.0,24.1102,24.1179,24.1102,24.1179,34000.0
2014-05-08 11:55:00,31.52,31.52,31.5,31.5,31000.0,24.1179,24.1179,24.1026,24.1026,31000.0
2014-05-08 12:00:00,31.5,31.52,31.5,31.5,12200.0,24.1026,24.1179,24.1026,24.1026,12200.0
2014-05-08 12:05:00,31.51,31.53,31.5,31.51,32800.0,24.1102,24.1255,24.1026,24.1102,32800.0
2014-05-08 12:10:00,31.51,31.51,31.49,31.51,25200.0,24.1102,24.1102,24.0949,24.1102,25200.0
2014-05-08 12:15:00,31.5,31.59,31.5,31.57,45800.0,24.1026,24.1714,24.1026,24.1561,45800.0
2014-05-08 12:20:00,31.57,31.58,31.56,31.58,6600.0,24.1561,24.1638,24.1485,24.1638,6600.0
2014-05-08 12:25:00,31.58,31.62,31.58,31.61,23000.0,24.1638,24.1944,24.1638,24.1868,23000.0
2014-05-08 12:30:00,31.6,31.61,31.6,31.61,6000.0,24.1791,24.1868,24.1791,24.1868,6000.0
2014-05-08 12:35:00,31.62,31.62,31.61,31.61,11200.0,24.1944,24.1944,24.1868,24.1868,11200.0
2014-05-08 12:40:00,31.61,31.61,31.6,31.61,16800.0,24.1868,24.1868,24.1791,24.1868,16800.0
2014-05-08 12:45:00,31.61,31.63,31.61,31.62,25200.0,24.1868,24.2021,24.1868,24.1944,25200.0
2014-05-08 12:50:00,31.61,31.62,31.6,31.6,12200.0,24.1868,24.1944,24.1791,24.1791,12200.0
2014-05-08 12:55:00,31.6,31.61,31.59,31.6,13600.0,24.1791,24.1868,24.1714,24.1791,13600.0
2014-05-08 13:00:00,31.6,31.6,31.58,31.59,24800.0,24.1791,24.1791,24.1638,24.1714,24800.0
2014-05-08 13:05:00,31.59,31.59,31.57,31.57,13400.0,24.1714,24.1714,24.1561,24.1561,13400.0
2014-05-08 13:10:00,31.57,31.57,31.53,31.56,15200.0,24.1561,24.1561,24.1255,24.1485,15200.0
2014-05-08 13:15:00,31.56,31.56,31.54,31.55,11200.0,24.1485,24.1485,24.1332,24.1408,11200.0
2014-05-08 13:20:00,31.55,31.55,31.5,31.53,26000.0,24.1408,24.1408,24.1026,24.1255,26000.0
2014-05-08 13:25:00,31.53,31.56,31.53,31.56,14200.0,24.1255,24.1485,24.1255,24.1485,14200.0
2014-05-08 13:30:00,31.56,31.56,31.53,31.54,15200.0,24.1485,24.1485,24.1255,24.1332,15200.0
2014-05-08 13:35:00,31.54,31.56,31.53,31.53,16600.0,24.1332,24.1485,24.1255,24.1255,16600.0
2014-05-08 13:40:00,31.52,31.52,31.5,31.52,15400.0,24.1179,24.1179,24.1026,24.1179,15400.0
2014-05-08 13:45:00,31.52,31.53,31.5,31.52,27600.0,24.1179,24.1255,24.1026,24.1179,27600.0
2014-05-08 13:50:00,31.52,31.53,31.49,31.53,32800.0,24.1179,24.1255,24.0949,24.1255,32800.0
2014-05-08 13:55:00,31.52,31.54,31.5,31.54,8400.0,24.1179,24.1332,24.1026,24.1332,8400.0
2014-05-08 14:00:00,31.54,31.55,31.49,31.49,21400.0,24.1332,24.1408,24.0949,24.0949,21400.0
2014-05-08 14:05:00,31.49,31.52,31.49,31.49,16200.0,24.0949,24.1179,24.0949,24.0949,16200.0
2014-05-08 14:10:00,31.49,31.5,31.47,31.48,32000.0,24.0949,24.1026,24.0796,24.0873,32000.0
2014-05-08 14:15:00,31.49,31.5,31.46,31.5,10600.0,24.0949,24.1026,24.072,24.1026,10600.0
2014-05-08 14:20:00,31.5,31.51,31.49,31.5,26200.0,24.1026,24.1102,24.0949,24.1026,26200.0
2014-05-08 14:25:00,31.5,31.54,31.49,31.53,13800.0,24.1026,24.1332,24.0949,24.1255,13800.0
2014-05-08 14:30:00,31.53,31.55,31.52,31.55,23200.0,24.1255,24.1408,24.1179,24.1408,23200.0
2014-05-08 14:35:00,31.56,31.56,31.52,31.52,14400.0,24.1485,24.1485,24.1179,24.1179,14400.0
2014-05-08 14:40:00,31.52,31.53,31.48,31.48,16000.0,24.1179,24.1255,24.0873,24.0873,16000.0
2014-05-08 14:45:00,31.48,31.49,31.46,31.47,18000.0,24.0873,24.0949,24.072,24.0796,18000.0
2014-05-08 14:50:00,31.47,31.5,31.47,31.48,30000.0,24.0796,24.1026,24.0796,24.0873,30000.0
2014-05-08 14:55:00,31.47,31.52,31.46,31.47,32400.0,24.0796,24.1179,24.072,24.0796,32400.0
2014-05-08 15:00:00,31.47,31.47,31.42,31.42,30400.0,24.0796,24.0796,24.0414,24.0414,30400.0
2014-05-08 15:05:00,31.43,31.46,31.41,31.42,32800.0,24.049,24.072,24.0337,24.0414,32800.0
2014-05-08 15:10:00,31.41,31.47,31.41,31.46,22400.0,24.0337,24.0796,24.0337,24.072,22400.0
2014-05-08 15:15:00,31.45,31.49,31.45,31.48,20000.0,24.0643,24.0949,24.0643,24.0873,20000.0
2014-05-08 15:20:00,31.49,31.51,31.47,31.47,29400.0,24.0949,24.1102,24.0796,24.0796,29400.0
2014-05-08 15:25:00,31.47,31.52,31.47,31.49,52000.0,24.0796,24.1179,24.0796,24.0949,52000.0
2014-05-08 15:30:00,31.5,31.53,31.46,31.52,43800.0,24.1026,24.1255,24.072,24.1179,43800.0
2014-05-08 15:35:00,31.52,31.53,31.46,31.47,56800.0,24.1179,24.1255,24.072,24.0796,56800.0
2014-05-08 15:40:00,31.48,31.49,31.47,31.47,65400.0,24.0873,24.0949,24.0796,24.0796,65400.0
2014-05-08 15:45:00,31.47,31.5,31.47,31.47,106200.0,24.0796,24.1026,24.0796,24.0796,106200.0
2014-05-08 15:50:00,31.48,31.53,31.47,31.52,113600.0,24.0873,24.1255,24.0796,24.1179,113600.0
2014-05-08 15:55:00,31.53,31.53,31.49,31.52,104000.0,24.1255,24.1255,24.0949,24.1179,104000.0
2014-05-09 09:30:00,31.49,31.5,31.4,31.47,64600.0,24.0949,24.1026,24.0261,24.0796,64600.0
2014-05-09 09:35:00,31.46,31.47,31.36,31.41,22200.0,24.072,24.0796,23.9955,24.0337,22200.0
2014-05-09 09:40:00,31.4,31.41,31.36,31.37,29000.0,24.0261,24.0337,23.9955,24.0031,29000.0
2014-05-09 09:45:00,31.37,31.42,31.36,31.38,43400.0,24.0031,24.0414,23.9955,24.0108,43400.0
2014-05-09 09:50:00,31.38,31.4,31.34,31.35,42000.0,24.0108,24.0261,23.9802,23.9878,42000.0
2014-05-09 09:55:00,31.35,31.36,31.28,31.28,52600.0,23.9878,23.9955,23.9342,23.9342,52600.0
2014-05-09 10:00:00,31.28,31.33,31.24,31.28,26200.0,23.9342,23.9725,23.9036,23.9342,26200.0
2014-05-09 10:05:00,31.28,31.31,31.27,31.3,13000.0,23.9342,23.9572,23.9266,23.9496,13000.0
2014-05-09 10:10:00,31.31,31.4,31.31,31.39,17200.0,23.9572,24.0261,23.9572,24.0184,17200.0
2014-05-09 10:15:00,31.39,31.45,31.39,31.43,17000.0,24.0184,24.0643,24.0184,24.049,17000.0
2014-05-09 10:20:00,31.43,31.43,31.38,31.41,21800.0,24.049,24.049,24.0108,24.0337,21800.0
2014-05-09 10:25:00,31.41,31.42,31.39,31.4,16200.0,24.0337,24.0414,24.0184,24.0261,16200.0
2014-05-09 10:30:00,31.39,31.4,31.35,31.39,20600.0,24.0184,24.0261,23.9878,24.0184,20600.0
2014-05-09 10:35:00,31.41,31.43,31.38,31.38,14000.0,24.0337,24.049,24.0108,24.0108,14000.0
2014-05-09 10:40:00,31.39,31.39,31.33,31.35,9400.0,24.0184,24.0184,23.9725,23.9878,9400.0
2014-05-09 10:45:00,31.34,31.34,31.3,31.34,13200.0,23.9802,23.9802,23.9496,23.9802,13200.0
2014-05-09 10:50:00,31.34,31.35,31.32,31.33,6800.0,23.9802,23.9878,23.9649,23.9725,6800.0
2014-05-09 10:55:00,31.33,31.33,31.3,31.32,12400.0,23.9725,23.9725,23.9496,23.9649,12400.0
2014-05-09 11:00:00,31.31,31.33,31.3,31.32,6800.0,23.9572,23.9725,23.9496,23.9649,6800.0
2014-05-09 11:05:00,31.33,31.35,31.32,31.32,13800.0,23.9725,23.9878,23.9649,23.9649,13800.0
2014-05-09 11:10:00,31.32,31.35,31.31,31.34,9400.0,23.9649,23.9878,23.9572,23.9802,9400.0
2014-05-09 11:15:00,31.34,31.35,31.32,31.34,23000.0,23.9802,23.9878,23.9649,23.9802,23000.0
2014-05-09 11:20:00,31.36,31.38,31.36,31.38,8000.0,23.9955,24.0108,23.9955,24.0108,8000.0
2014-05-09 11:25:00,31.37,31.38,31.35,31.38,8400.0,24.0031,24.0108,23.9878,24.0108,8400.0
2014-05-09 11:30:00,31.38,31.4,31.36,31.38,13000.0,24.0108,24.0261,23.9955,24.0108,13000.0
2014-05-09 11:35:00,31.38,31.45,31.38,31.43,13000.0,24.0108,24.0643,24.0108,24.049,13000.0
2014-05-09 11:40:00,31.43,31.43,31.4,31.42,8200.0,24.049,24.049,24.0261,24.0414,8200.0
2014-05-09 11:45:00,31.41,31.45,31.4,31.44,12200.0,24.0337,24.0643,24.0261,24.0567,12200.0
2014-05-09 11:50:00,31.43,31.46,31.43,31.44,4800.0,24.049,24.072,24.049,24.0567,4800.0
2014-05-09 11:55:00,31.44,31.46,31.43,31.46,5600.0,24.0567,24.072,24.049,24.072,5600.0
2014-05-09 12:00:00,31.46,31.47,31.45,31.46,5400.0,24.072,24.0796,24.0643,24.072,5400.0
2014-05-09 12:05:00,31.45,31.46,31.42,31.43,11000.0,24.0643,24.072,24.0414,24.049,11000.0
2014-05-09 12:10:00,31.43,31.46,31.43,31.46,5000.0,24.049,24.072,24.049,24.072,5000.0
2014-05-09 12:15:00,31.46,31.47,31.45,31.47,13800.0,24.072,24.0796,24.0643,24.0796,13800.0
2014-05-09 12:20:00,31.47,31.47,31.44,31.44,11600.0,24.0796,24.0796,24.0567,24.0567,11600.0
2014-05-09 12:25:00,31.45,31.48,31.45,31.47,31000.0,24.0643,24.0873,24.0643,24.0796,31000.0
2014-05-09 12:30:00,31.46,31.49,31.46,31.48,11600.0,24.072,24.0949,24.072,24.0873,11600.0
2014-05-09 12:35:00,31.48,31.57,31.48,31.55,22200.0,24.0873,24.1561,24.0873,24.1408,22200.0
2014-05-09 12:40:00,31.56,31.58,31.54,31.55,19800.0,24.1485,24.1638,24.1332,24.1408,19800.0
2014-05-09 12:45:00,31.55,31.56,31.53,31.56,23600.0,24.1408,24.1485,24.1255,24.1485,23600.0
2014-05-09 12:50:00,31.56,31.58,31.56,31.56,9600.0,24.1485,24.1638,24.1485,24.1485,9600.0
2014-05-09 12:55:00,31.56,31.58,31.56,31.57,11000.0,24.1485,24.1638,24.1485,24.1561,11000.0
2014-05-09 13:00:00,31.57,31.58,31.57,31.57,10800.0,24.1561,24.1638,24.1561,24.1561,10800.0
2014-05-09 13:05:00,31.58,31.59,31.56,31.56,12400.0,24.1638,24.1714,24.1485,24.1485,12400.0
2014-05-09 13:10:00,31.56,31.57,31.55,31.55,11400.0,24.1485,24.1561,24.1408,24.1408,11400.0
2014-05-09 13:15:00,31.56,31.56,31.54,31.54,5200.0,24.1485,24.1485,24.1332,24.1332,5200.0
2014-05-09 13:20:00,31.54,31.54,31.51,31.51,19800.0,24.1332,24.1332,24.1102,24.1102,19800.0
2014-05-09 13:25:00,31.5,31.5,31.49,31.49,16600.0,24.1026,24.1026,24.0949,24.0949,16600.0
2014-05-09 13:30:00,31.49,31.51,31.48,31.48,17200.0,24.0949,24.1102,24.0873,24.0873,17200.0
2014-05-09 13:35:00,31.48,31.51,31.48,31.51,14600.0,24.0873,24.1102,24.0873,24.1102,14600.0
2014-05-09 13:40:00,31.5,31.5,31.47,31.48,9400.0,24.1026,24.1026,24.0796,24.0873,9400.0
2014-05-09 13:45:00,31.47,31.48,31.47,31.48,12600.0,24.0796,24.0873,24.0796,24.0873,12600.0
2014-05-09 13:50:00,31.48,31.5,31.48,31.49,16200.0,24.0873,24.1026,24.0873,24.0949,16200.0
2014-05-09 13:55:00,31.49,31.49,31.46,31.46,13600.0,24.0949,24.0949,24.072,24.072,13600.0
2014-05-09 14:00:00,31.46,31.48,31.45,31.46,17800.0,24.072,24.0873,24.0643,24.072,17800.0
2014-05-09 14:05:00,31.46,31.47,31.45,31.45,10800.0,24.072,24.0796,24.0643,24.0643,10800.0
2014-05-09 14:10:00,31.45,31.47,31.43,31.43,11600.0,24.0643,24.0796,24.049,24.049,11600.0
2014-05-09 14:15:00,31.43,31.44,31.4,31.42,12400.0,24.049,24.0567,24.0261,24.0414,12400.0
2014-05-09 14:20:00,31.42,31.43,31.41,31.42,9800.0,24.0414,24.049,24.0337,24.0414,9800.0
2014-05-09 14:25:00,31.42,31.43,31.4,31.41,27600.0,24.0414,24.049,24.0261,24.0337,27600.0
2014-05-09 14:30:00,31.41,31.45,31.41,31.45,18200.0,24.0337,24.0643,24.0337,24.0643,18200.0
2014-05-09 14:35:00,31.45,31.47,31.45,31.46,13600.0,24.0643,24.0796,24.0643,24.072,13600.0
2014-05-09 14:40:00,31.46,31.47,31.45,31.45,24200.0,24.072,24.0796,24.0643,24.0643,24200.0
2014-05-09 14:45:00,31.45,31.47,31.45,31.46,25400.0,24.0643,24.0796,24.0643,24.072,25400.0
2014-05-09 14:50:00,31.46,31.47,31.46,31.46,26600.0,24.072,24.0796,24.072,24.072,26600.0
2014-05-09 14:55:00,31.46,31.51,31.46,31.5,42400.0,24.072,24.1102,24.072,24.1026,42400.0
2014-05-09 15:00:00,31.5,31.53,31.5,31.52,17200.0,24.1026,24.1255,24.1026,24.1179,17200.0
2014-05-09 15:05:00,31.53,31.53,31.5,31.5,13600.0,24.1255,24.1255,24.1026,24.1026,13600.0
2014-05-09 15:10:00,31.49,31.5,31.47,31.48,15000.0,24.0949,24.1026,24.0796,24.0873,15000.0
2014-05-09 15:15:00,31.48,31.48,31.45,31.46,17400.0,24.0873,24.0873,24.0643,24.072,17400.0
2014-05-09 15:20:00,31.46,31.46,31.43,31.43,24600.0,24.072,24.072,24.049,24.049,24600.0
2014-05-09 15:25:00,31.43,31.46,31.43,31.46,20000.0,24.049,24.072,24.049,24.072,20000.0
2014-05-09 15:30:00,31.45,31.46,31.44,31.45,19600.0,24.0643,24.072,24.0567,24.0643,19600.0
2014-05-09 15:35:00,31.45,31.48,31.45,31.48,37000.0,24.0643,24.0873,24.0643,24.0873,37000.0
2014-05-09 15:40:00,31.48,31.5,31.48,31.48,34400.0,24.0873,24.1026,24.0873,24.0873,34400.0
2014-05-09 15:45:00,31.48,31.5,31.48,31.49,67600.0,24.0873,24.1026,24.0873,24.0949,67600.0
2014-05-09 15:50:00,31.49,31.49,31.48,31.49,46200.0,24.0949,24.0949,24.0873,24.0949,46200.0
2014-05-09 15:55:00,31.49,31.5,31.48,31.5,124400.0,24.0949,24.1026,24.0873,24.1026,124400.0
2014-05-12 09:30:00,31.58,31.6,31.52,31.54,84600.0,24.1638,24.1791,24.1179,24.1332,84600.0
2014-05-12 09:35:00,31.55,31.56,31.46,31.48,23400.0,24.1408,24.1485,24.072,24.0873,23400.0
2014-05-12 09:40:00,31.5,31.59,31.49,31.59,73600.0,24.1026,24.1714,24.0949,24.1714,73600.0
2014-05-12 09:45:00,31.59,31.6,31.57,31.57,15200.0,24.1714,24.1791,24.1561,24.1561,15200.0
2014-05-12 09:50:00,31.58,31.6,31.57,31.59,35200.0,24.1638,24.1791,24.1561,24.1714,35200.0
2014-05-12 09:55:00,31.6,31.6,31.57,31.59,37000.0,24.1791,24.1791,24.1561,24.1714,37000.0
2014-05-12 10:00:00,31.6,31.6,31.54,31.55,26000.0,24.1791,24.1791,24.1332,24.1408,26000.0
2014-05-12 10:05:00,31.55,31.57,31.53,31.53,43600.0,24.1408,24.1561,24.1255,24.1255,43600.0
2014-05-12 10:10:00,31.53,31.56,31.52,31.56,18800.0,24.1255,24.1485,24.1179,24.1485,18800.0
2014-05-12 10:15:00,31.56,31.59,31.54,31.58,116000.0,24.1485,24.1714,24.1332,24.1638,116000.0
2014-05-12 10:20:00,31.58,31.58,31.55,31.56,119000.0,24.1638,24.1638,24.1408,24.1485,119000.0
2014-05-12 10:25:00,31.56,31.56,31.54,31.54,32200.0,24.1485,24.1485,24.1332,24.1332,32200.0
2014-05-12 10:30:00,31.54,31.54,31.53,31.53,13000.0,24.1332,24.1332,24.1255,24.1255,13000.0
2014-05-12 10:35:00,31.53,31.6,31.53,31.59,40000.0,24.1255,24.1791,24.1255,24.1714,40000.0
2014-05-12 10:40:00,31.59,31.6,31.57,31.58,16200.0,24.1714,24.1791,24.1561,24.1638,16200.0
2014-05-12 10:45:00,31.58,31.58,31.54,31.54,19800.0,24.1638,24.1638,24.1332,24.1332,19800.0
2014-05-12 10:50:00,31.53,31.53,31.5,31.5,25600.0,24.1255,24.1255,24.1026,24.1026,25600.0
2014-05-12 10:55:00,31.51,31.52,31.5,31.51,16200.0,24.1102,24.1179,24.1026,24.1102,16200.0
2014-05-12 11:00:00,31.52,31.54,31.5,31.53,21400.0,24.1179,24.1332,24.1026,24.1255,21400.0
2014-05-12 11:05:00,31.53,31.53,31.5,31.52,16600.0,24.1255,24.1255,24.1026,24.1179,16600.0
2014-05-12 11:10:00,31.52,31.53,31.51,31.52,24400.0,24.1179,24.1255,24.1102,24.1179,24400.0
2014-05-12 11:15:00,31.51,31.55,31.51,31.55,31600.0,24.1102,24.1408,24.1102,24.1408,31600.0
2014-05-12 11:20:00,31.55,31.57,31.54,31.54,15400.0,24.1408,24.1561,24.1332,24.1332,15400.0
2014-05-12 11:25:00,31.54,31.56,31.54,31.56,13400.0,24.1332,24.1485,24.1332,24.1485,13400.0
2014-05-12 11:30:00,31.57,31.59,31.57,31.58,19600.0,24.1561,24.1714,24.1561,24.1638,19600.0
2014-05-12 11:35:00,31.58,31.6,31.58,31.58,11800.0,24.1638,24.1791,24.1638,24.1638,11800.0
2014-05-12 11:40:00,31.58,31.61,31.58,31.61,15400.0,24.1638,24.1868,24.1638,24.1868,15400.0
2014-05-12 11:45:00,31.61,31.61,31.6,31.6,28800.0,24.1868,24.1868,24.1791,24.1791,28800.0
2014-05-12 11:50:00,31.6,31.6,31.57,31.59,11200.0,24.1791,24.1791,24.1561,24.1714,11200.0
2014-05-12 11:55:00,31.59,31.61,31.59,31.61,16200.0,24.1714,24.1868,24.1714,24.1868,16200.0
2014-05-12 12:00:00,31.61,31.62,31.61,31.61,36000.0,24.1868,24.1944,24.1868,24.1868,36000.0
2014-05-12 12:05:00,31.61,31.61,31.6,31.61,7800.0,24.1868,24.1868,24.1791,24.1868,7800.0
2014-05-12 12:10:00,31.61,31.61,31.6,31.61,10000.0,24.1868,24.1868,24.1791,24.1868,10000.0
2014-05-12 12:15:00,31.6,31.61,31.6,31.61,10600.0,24.1791,24.1868,24.1791,24.1868,10600.0
2014-05-12 12:20:00,31.61,31.63,31.6,31.61,18000.0,24.1868,24.2021,24.1791,24.1868,18000.0
2014-05-12 12:25:00,31.61,31.62,31.61,31.61,10000.0,24.1868,24.1944,24.1868,24.1868,10000.0
2014-05-12 12:30:00,31.61,31.61,31.6,31.61,3600.0,24.1868,24.1868,24.1791,24.1868,3600.0
2014-05-12 12:35:00,31.6,31.61,31.59,31.59,7400.0,24.1791,24.1868,24.1714,24.1714,7400.0
2014-05-12 12:40:00,31.6,31.61,31.57,31.57,9800.0,24.1791,24.1868,24.1561,24.1561,9800.0
2014-05-12 12:45:00,31.57,31.58,31.57,31.57,6400.0,24.1561,24.1638,24.1561,24.1561,6400.0
2014-05-12 12:50:00,31.57,31.57,31.57,31.57,5800.0,24.1561,24.1561,24.1561,24.1561,5800.0
2014-05-12 12:55:00,31.56,31.56,31.54,31.54,11200.0,24.1485,24.1485,24.1332,24.1332,11200.0
2014-05-12 13:00:00,31.54,31.55,31.53,31.55,5200.0,24.1332,24.1408,24.1255,24.1408,5200.0
2014-05-12 13:05:00,31.56,31.58,31.55,31.58,9000.0,24.1485,24.1638,24.1408,24.1638,9000.0
2014-05-12 13:10:00,31.58,31.59,31.58,31.58,11800.0,24.1638,24.1714,24.1638,24.1638,11800.0
2014-05-12 13:15:00,31.58,31.6,31.58,31.59,10600.0,24.1638,24.1791,24.1638,24.1714,10600.0
2014-05-12 13:20:00,31.59,31.59,31.58,31.59,10800.0,24.1714,24.1714,24.1638,24.1714,10800.0
2014-05-12 13:25:00,31.59,31.61,31.59,31.61,14000.0,24.1714,24.1868,24.1714,24.1868,14000.0
2014-05-12 13:30:00,31.61,31.61,31.6,31.61,32200.0,24.1868,24.1868,24.1791,24.1868,32200.0
2014-05-12 13:35:00,31.61,31.62,31.61,31.61,10400.0,24.1868,24.1944,24.1868,24.1868,10400.0
2014-05-12 13:40:00,31.61,31.62,31.61,31.61,11200.0,24.1868,24.1944,24.1868,24.1868,11200.0
2014-05-12 13:45:00,31.61,31.61,31.59,31.6,11800.0,24.1868,24.1868,24.1714,24.1791,11800.0
2014-05-12 13:50:00,31.6,31.61,31.6,31.61,43400.0,24.1791,24.1868,24.1791,24.1868,43400.0
2014-05-12 13:55:00,31.61,31.61,31.59,31.6,9200.0,24.1868,24.1868,24.1714,24.1791,9200.0
2014-05-12 14:00:00,31.6,31.61,31.55,31.57,68200.0,24.1791,24.1868,24.1408,24.1561,68200.0
2014-05-12 14:05:00,31.57,31.59,31.56,31.59,17000.0,24.1561,24.1714,24.1485,24.1714,17000.0
2014-05-12 14:10:00,31.58,31.61,31.58,31.59,18400.0,24.1638,24.1868,24.1638,24.1714,18400.0
2014-05-12 14:15:00,31.59,31.6,31.57,31.58,8600.0,24.1714,24.1791,24.1561,24.1638,8600.0
2014-05-12 14:20:00,31.58,31.6,31.58,31.59,7600.0,24.1638,24.1791,24.1638,24.1714,7600.0
2014-05-12 14:25:00,31.59,31.59,31.56,31.56,11400.0,24.1714,24.1714,24.1485,24.1485,11400.0
2014-05-12 14:30:00,31.57,31.57,31.56,31.57,13200.0,24.1561,24.1561,24.1485,24.1561,13200.0
2014-05-12 14:35:00,31.57,31.59,31.57,31.59,6000.0,24.1561,24.1714,24.1561,24.1714,6000.0
2014-05-12 14:40:00,31.59,31.6,31.59,31.6,9600.0,24.1714,24.1791,24.1714,24.1791,9600.0
2014-05-12 14:45:00,31.6,31.6,31.57,31.58,20400.0,24.1791,24.1791,24.1561,24.1638,20400.0
2014-05-12 14:50:00,31.58,31.6,31.57,31.59,39800.0,24.1638,24.1791,24.1561,24.1714,39800.0
2014-05-12 14:55:00,31.59,31.6,31.58,31.6,13600.0,24.1714,24.1791,24.1638,24.1791,13600.0
2014-05-12 15:00:00,31.6,31.61,31.59,31.61,21600.0,24.1791,24.1868,24.1714,24.1868,21600.0
2014-05-12 15:05:00,31.61,31.63,31.61,31.63,26600.0,24.1868,24.2021,24.1868,24.2021,26600.0
2014-05-12 15:10:00,31.64,31.67,31.64,31.67,15400.0,24.2097,24.2327,24.2097,24.2327,15400.0
2014-05-12 15:15:00,31.67,31.67,31.64,31.64,37400.0,24.2327,24.2327,24.2097,24.2097,37400.0
2014-05-12 15:20:00,31.65,31.66,31.64,31.66,19600.0,24.2174,24.225,24.2097,24.225,19600.0
2014-05-12 15:25:00,31.67,31.67,31.65,31.65,20600.0,24.2327,24.2327,24.2174,24.2174,20600.0
2014-05-12 15:30:00,31.65,31.65,31.63,31.63,40600.0,24.2174,24.2174,24.2021,24.2021,40600.0
2014-05-12 15:35:00,31.63,31.66,31.62,31.65,77400.0,24.2021,24.225,24.1944,24.2174,77400.0
2014-05-12 15:40:00,31.65,31.68,31.65,31.68,42600.0,24.2174,24.2403,24.2174,24.2403,42600.0
2014-05-12 15:45:00,31.68,31.7,31.67,31.68,66000.0,24.2403,24.2556,24.2327,24.2403,66000.0
2014-05-12 15:50:00,31.68,31.69,31.68,31.68,152800.0,24.2403,24.248,24.2403,24.2403,152800.0
2014-05-12 15:55:00,31.68,31.68,31.66,31.67,129800.0,24.2403,24.2403,24.225,24.2327,129800.0
2014-05-13 09:30:00,31.73,31.75,31.67,31.68,131600.0,24.2786,24.2939,24.2327,24.2403,131600.0
2014-05-13 09:35:00,31.7,31.7,31.63,31.65,27200.0,24.2556,24.2556,24.2021,24.2174,27200.0
2014-05-13 09:40:00,31.66,31.7,31.65,31.68,38800.0,24.225,24.2556,24.2174,24.2403,38800.0
2014-05-13 09:45:00,31.68,31.74,31.68,31.73,37600.0,24.2403,24.2862,24.2403,24.2786,37600.0
2014-05-13 09:50:00,31.71,31.73,31.7,31.72,29000.0,24.2633,24.2786,24.2556,24.2709,29000.0
2014-05-13 09:55:00,31.7,31.7,31.66,31.68,38200.0,24.2556,24.2556,24.225,24.2403,38200.0
2014-05-13 10:00:00,31.68,31.68,31.67,31.68,21800.0,24.2403,24.2403,24.2327,24.2403,21800.0
2014-05-13 10:05:00,31.7,31.73,31.68,31.73,26600.0,24.2556,24.2786,24.2403,24.2786,26600.0
2014-05-13 10:10:00,31.73,31.75,31.7,31.75,36200.0,24.2786,24.2939,24.2556,24.2939,36200.0
2014-05-13 10:15:00,31.75,31.77,31.73,31.73,33200.0,24.2939,24.3092,24.2786,24.2786,33200.0
2014-05-13 10:20:00,31.74,31.76,31.71,31.74,23400.0,24.2862,24.3015,24.2633,24.2862,23400.0
2014-05-13 10:25:00,31.74,31.78,31.74,31.78,23200.0,24.2862,24.3168,24.2862,24.3168,23200.0
2014-05-13 10:30:00,31.78,31.84,31.78,31.83,51800.0,24.3168,24.3627,24.3168,24.3551,51800.0
2014-05-13 10:35:00,31.83,31.87,31.82,31.86,37000.0,24.3551,24.3857,24.3474,24.378,37000.0
2014-05-13 10:40:00,31.86,31.86,31.82,31.82,19800.0,24.378,24.378,24.3474,24.3474,19800.0
2014-05-13 10:45:00,31.82,31.82,31.77,31.77,11800.0,24.3474,24.3474,24.3092,24.3092,11800.0
2014-05-13 10:50:00,31.78,31.81,31.77,31.81,8200.0,24.3168,24.3398,24.3092,24.3398,8200.0
2014-05-13 10:55:00,31.81,31.81,31.78,31.79,16200.0,24.3398,24.3398,24.3168,24.3245,16200.0
2014-05-13 11:00:00,31.78,31.79,31.75,31.75,12600.0,24.3168,24.3245,24.2939,24.2939,12600.0
2014-05-13 11:05:00,31.75,31.79,31.75,31.79,27600.0,24.2939,24.3245,24.2939,24.3245,27600.0
2014-05-13 11:10:00,31.79,31.8,31.78,31.8,28400.0,24.3245,24.3321,24.3168,24.3321,28400.0
2014-05-13 11:15:00,31.79,31.81,31.78,31.79,19000.0,24.3245,24.3398,24.3168,24.3245,19000.0
2014-05-13 11:20:00,31.79,31.79,31.77,31.77,17800.0,24.3245,24.3245,24.3092,24.3092,17800.0
2014-05-13 11:25:00,31.77,31.79,31.77,31.78,5800.0,24.3092,24.3245,24.3092,24.3168,5800.0
2014-05-13 11:30:00,31.79,31.79,31.77,31.77,12400.0,24.3245,24.3245,24.3092,24.3092,12400.0
2014-05-13 11:35:00,31.77,31.77,31.74,31.75,51200.0,24.3092,24.3092,24.2862,24.2939,51200.0
2014-05-13 11:40:00,31.75,31.77,31.73,31.75,33200.0,24.2939,24.3092,24.2786,24.2939,33200.0
2014-05-13 11:45:00,31.75,31.77,31.73,31.75,15000.0,24.2939,24.3092,24.2786,24.2939,15000.0
2014-05-13 11:50:00,31.75,31.77,31.73,31.77,8000.0,24.2939,24.3092,24.2786,24.3092,8000.0
2014-05-13 11:55:00,31.77,31.77,31.74,31.75,11600.0,24.3092,24.3092,24.2862,24.2939,11600.0
2014-05-13 12:00:00,31.75,31.75,31.73,31.74,13400.0,24.2939,24.2939,24.2786,24.2862,13400.0
2014-05-13 12:05:00,31.74,31.76,31.74,31.75,20200.0,24.2862,24.3015,24.2862,24.2939,20200.0
2014-05-13 12:10:00,31.75,31.78,31.75,31.77,11400.0,24.2939,24.3168,24.2939,24.3092,11400.0
2014-05-13 12:15:00,31.77,31.79,31.76,31.77,28600.0,24.3092,24.3245,24.3015,24.3092,28600.0
2014-05-13 12:20:00,31.78,31.8,31.76,31.78,12800.0,24.3168,24.3321,24.3015,24.3168,12800.0
2014-05-13 12:25:00,31.78,31.83,31.78,31.81,10000.0,24.3168,24.3551,24.3168,24.3398,10000.0
2014-05-13 12:30:00,31.81,31.81,31.76,31.76,14000.0,24.3398,24.3398,24.3015,24.3015,14000.0
2014-05-13 12:35:00,31.76,31.78,31.76,31.77,19200.0,24.3015,24.3168,24.3015,24.3092,19200.0
2014-05-13 12:40:00,31.77,31.79,31.76,31.79,28600.0,24.3092,24.3245,24.3015,24.3245,28600.0
2014-05-13 12:45:00,31.8,31.83,31.79,31.83,15200.0,24.3321,24.3551,24.3245,24.3551,15200.0
2014-05-13 12:50:00,31.83,31.83,31.82,31.83,16000.0,24.3551,24.3551,24.3474,24.3551,16000.0
2014-05-13 12:55:00,31.83,31.83,31.82,31.82,12000.0,24.3551,24.3551,24.3474,24.3474,12000.0
2014-05-13 13:00:00,31.82,31.84,31.8,31.84,48800.0,24.3474,24.3627,24.3321,24.3627,48800.0
2014-05-13 13:05:00,31.84,31.84,31.81,31.82,10400.0,24.3627,24.3627,24.3398,24.3474,10400.0
2014-05-13 13:10:00,31.82,31.82,31.78,31.78,30000.0,24.3474,24.3474,24.3168,24.3168,30000.0
2014-05-13 13:15:00,31.78,31.84,31.78,31.84,38200.0,24.3168,24.3627,24.3168,24.3627,38200.0
2014-05-13 13:20:00,31.83,31.85,31.81,31.85,59200.0,24.3551,24.3704,24.3398,24.3704,59200.0
2014-05-13 13:25:00,31.85,31.86,31.83,31.84,46600.0,24.3704,24.378,24.3551,24.3627,46600.0
2014-05-13 13:30:00,31.85,31.86,31.83,31.84,26400.0,24.3704,24.378,24.3551,24.3627,26400.0
2014-05-13 13:35:00,31.84,31.84,31.81,31.82,16600.0,24.3627,24.3627,24.3398,24.3474,16600.0
2014-05-13 13:40:00,31.82,31.82,31.79,31.82,19600.0,24.3474,24.3474,24.3245,24.3474,19600.0
2014-05-13 13:45:00,31.81,31.86,31.79,31.86,55000.0,24.3398,24.378,24.3245,24.378,55000.0
2014-05-13 13:50:00,31.85,31.86,31.85,31.86,14400.0,24.3704,24.378,24.3704,24.378,14400.0
2014-05-13 13:55:00,31.86,31.86,31.84,31.86,12800.0,24.378,24.378,24.3627,24.378,12800.0
2014-05-13 14:00:00,31.86,31.87,31.85,31.86,24400.0,24.378,24.3857,24.3704,24.378,24400.0
2014-05-13 14:05:00,31.87,31.89,31.86,31.89,21600.0,24.3857,24.401,24.378,24.401,21600.0
2014-05-13 14:10:00,31.9,31.9,31.87,31.9,35000.0,24.4086,24.4086,24.3857,24.4086,35000.0
2014-05-13 14:15:00,31.9,31.9,31.88,31.89,16400.0,24.4086,24.4086,24.3933,24.401,16400.0
2014-05-13 14:20:00,31.89,31.92,31.88,31.92,36200.0,24.401,24.424,24.3933,24.424,36200.0
2014-05-13 14:25:00,31.92,31.92,31.9,31.91,31800.0,24.424,24.424,24.4086,24.4163,31800.0
2014-05-13 14:30:00,31.91,31.93,31.91,31.93,30000.0,24.4163,24.4316,24.4163,24.4316,30000.0
2014-05-13 14:35:00,31.92,31.93,31.92,31.93,37000.0,24.424,24.4316,24.424,24.4316,37000.0
2014-05-13 14:40:00,31.93,31.95,31.93,31.95,23800.0,24.4316,24.4469,24.4316,24.4469,23800.0
2014-05-13 14:45:00,31.95,31.96,31.93,31.94,29600.0,24.4469,24.4546,24.4316,24.4393,29600.0
2014-05-13 14:50:00,31.93,31.94,31.91,31.92,18400.0,24.4316,24.4393,24.4163,24.424,18400.0
2014-05-13 14:55:00,31.92,31.95,31.92,31.92,33200.0,24.424,24.4469,24.424,24.424,33200.0
2014-05-13 15:00:00,31.92,31.94,31.92,31.92,44200.0,24.424,24.4393,24.424,24.424,44200.0
2014-05-13 15:05:00,31.92,31.92,31.9,31.9,36000.0,24.424,24.424,24.4086,24.4086,36000.0
2014-05-13 15:10:00,31.9,31.9,31.87,31.88,41600.0,24.4086,24.4086,24.3857,24.3933,41600.0
2014-05-13 15:15:00,31.88,31.89,31.87,31.89,22200.0,24.3933,24.401,24.3857,24.401,22200.0
2014-05-13 15:20:00,31.89,31.9,31.85,31.85,53400.0,24.401,24.4086,24.3704,24.3704,53400.0
2014-05-13 15:25:00,31.85,31.88,31.85,31.88,69200.0,24.3704,24.3933,24.3704,24.3933,69200.0
2014-05-13 15:30:00,31.88,31.9,31.87,31.89,49800.0,24.3933,24.4086,24.3857,24.401,49800.0
2014-05-13 15:35:00,31.89,31.91,31.89,31.89,60600.0,24.401,24.4163,24.401,24.401,60600.0
2014-05-13 15:40:00,31.9,31.9,31.88,31.89,72400.0,24.4086,24.4086,24.3933,24.401,72400.0
2014-05-13 15:45:00,31.89,31.91,31.86,31.87,128600.0,24.401,24.4163,24.378,24.3857,128600.0
2014-05-13 15:50:00,31.88,31.89,31.86,31.86,102000.0,24.3933,24.401,24.378,24.378,102000.0
2014-05-13 15:55:00,31.86,31.87,31.86,31.86,110400.0,24.378,24.3857,24.378,24.378,110400.0
2014-05-14 09:30:00,31.77,31.8,31.73,31.73,110200.0,24.3092,24.3321,24.2786,24.2786,110200.0
2014-05-14 09:35:00,31.72,31.74,31.67,31.68,31400.0,24.2709,24.2862,24.2327,24.2403,31400.0
2014-05-14 09:40:00,31.67,31.69,31.63,31.63,19800.0,24.2327,24.248,24.2021,24.2021,19800.0
2014-05-14 09:45:00,31.63,31.66,31.59,31.59,55600.0,24.2021,24.225,24.1714,24.1714,55600.0
2014-05-14 09:50:00,31.59,31.61,31.57,31.6,25000.0,24.1714,24.1868,24.1561,24.1791,25000.0
2014-05-14 09:55:00,31.61,31.64,31.59,31.63,29000.0,24.1868,24.2097,24.1714,24.2021,29000.0
2014-05-14 10:00:00,31.64,31.66,31.62,31.64,13000.0,24.2097,24.225,24.1944,24.2097,13000.0
2014-05-14 10:05:00,31.63,31.65,31.6,31.63,43200.0,24.2021,24.2174,24.1791,24.2021,43200.0
2014-05-14 10:10:00,31.62,31.64,31.56,31.58,27000.0,24.1944,24.2097,24.1485,24.1638,27000.0
2014-05-14 10:15:00,31.58,31.58,31.52,31.55,26400.0,24.1638,24.1638,24.1179,24.1408,26400.0
2014-05-14 10:20:00,31.55,31.55,31.51,31.53,19400.0,24.1408,24.1408,24.1102,24.1255,19400.0
2014-05-14 10:25:00,31.52,31.54,31.5,31.54,17400.0,24.1179,24.1332,24.1026,24.1332,17400.0
2014-05-14 10:30:00,31.55,31.56,31.53,31.54,34600.0,24.1408,24.1485,24.1255,24.1332,34600.0
2014-05-14 10:35:00,31.54,31.56,31.52,31.52,26400.0,24.1332,24.1485,24.1179,24.1179,26400.0
2014-05-14 10:40:00,31.52,31.54,31.51,31.52,35800.0,24.1179,24.1332,24.1102,24.1179,35800.0
2014-05-14 10:45:00,31.51,31.58,31.5,31.56,56200.0,24.1102,24.1638,24.1026,24.1485,56200.0
2014-05-14 10:50:00,31.56,31.59,31.55,31.55,17200.0,24.1485,24.1714,24.1408,24.1408,17200.0
2014-05-14 10:55:00,31.55,31.55,31.53,31.53,21800.0,24.1408,24.1408,24.1255,24.1255,21800.0
2014-05-14 11:00:00,31.53,31.54,31.48,31.5,24200.0,24.1255,24.1332,24.0873,24.1026,24200.0
2014-05-14 11:05:00,31.5,31.52,31.5,31.51,25200.0,24.1026,24.1179,24.1026,24.1102,25200.0
2014-05-14 11:10:00,31.5,31.53,31.49,31.5,14600.0,24.1026,24.1255,24.0949,24.1026,14600.0
2014-05-14 11:15:00,31.5,31.52,31.49,31.52,11400.0,24.1026,24.1179,24.0949,24.1179,11400.0
2014-05-14 11:20:00,31.52,31.52,31.5,31.5,7800.0,24.1179,24.1179,24.1026,24.1026,7800.0
2014-05-14 11:25:00,31.5,31.51,31.5,31.5,18200.0,24.1026,24.1102,24.1026,24.1026,18200.0
2014-05-14 11:30:00,31.51,31.52,31.5,31.5,13800.0,24.1102,24.1179,24.1026,24.1026,13800.0
2014-05-14 11:35:00,31.5,31.54,31.5,31.53,49200.0,24.1026,24.1332,24.1026,24.1255,49200.0
2014-05-14 11:40:00,31.53,31.57,31.53,31.56,20000.0,24.1255,24.1561,24.1255,24.1485,20000.0
2014-05-14 11:45:00,31.56,31.57,31.56,31.56,9400.0,24.1485,24.1561,24.1485,24.1485,9400.0
2014-05-14 11:50:00,31.56,31.57,31.56,31.56,10200.0,24.1485,24.1561,24.1485,24.1485,10200.0
2014-05-14 11:55:00,31.55,31.56,31.55,31.56,41400.0,24.1408,24.1485,24.1408,24.1485,41400.0
2014-05-14 12:00:00,31.56,31.59,31.56,31.58,35600.0,24.1485,24.1714,24.1485,24.1638,35600.0
2014-05-14 12:05:00,31.58,31.61,31.58,31.59,10400.0,24.1638,24.1868,24.1638,24.1714,10400.0
2014-05-14 12:10:00,31.6,31.6,31.57,31.57,60600.0,24.1791,24.1791,24.1561,24.1561,60600.0
2014-05-14 12:15:00,31.57,31.57,31.54,31.56,30400.0,24.1561,24.1561,24.1332,24.1485,30400.0
2014-05-14 12:20:00,31.56,31.56,31.54,31.55,29800.0,24.1485,24.1485,24.1332,24.1408,29800.0
2014-05-14 12:25:00,31.55,31.56,31.53,31.53,16600.0,24.1408,24.1485,24.1255,24.1255,16600.0
2014-05-14 12:30:00,31.53,31.53,31.52,31.53,12000.0,24.1255,24.1255,24.1179,24.1255,12000.0
2014-05-14 12:35:00,31.53,31.53,31.51,31.51,18400.0,24.1255,24.1255,24.1102,24.1102,18400.0
2014-05-14 12:40:00,31.5,31.51,31.5,31.5,11000.0,24.1026,24.1102,24.1026,24.1026,11000.0
2014-05-14 12:45:00,31.49,31.53,31.49,31.51,83600.0,24.0949,24.1255,24.0949,24.1102,83600.0
2014-05-14 12:50:00,31.52,31.53,31.5,31.5,19400.0,24.1179,24.1255,24.1026,24.1026,19400.0
2014-05-14 12:55:00,31.5,31.5,31.49,31.49,12600.0,24.1026,24.1026,24.0949,24.0949,12600.0
2014-05-14 13:00:00,31.5,31.5,31.5,31.5,12800.0,24.1026,24.1026,24.1026,24.1026,12800.0
2014-05-14 13:05:00,31.5,31.5,31.48,31.48,10400.0,24.1026,24.1026,24.0873,24.0873,10400.0
2014-05-14 13:10:00,31.48,31.5,31.48,31.5,13600.0,24.0873,24.1026,24.0873,24.1026,13600.0
2014-05-14 13:15:00,31.5,31.52,31.5,31.5,20600.0,24.1026,24.1179,24.1026,24.1026,20600.0
2014-05-14 13:20:00,31.5,31.51,31.49,31.5,12800.0,24.1026,24.1102,24.0949,24.1026,12800.0
2014-05-14 13:25:00,31.5,31.5,31.5,31.5,16800.0,24.1026,24.1026,24.1026,24.1026,16800.0
2014-05-14 13:30:00,31.5,31.5,31.49,31.5,6200.0,24.1026,24.1026,24.0949,24.1026,6200.0
2014-05-14 13:35:00,31.5,31.5,31.49,31.49,15600.0,24.1026,24.1026,24.0949,24.0949,15600.0
2014-05-14 13:40:00,31.49,31.5,31.48,31.5,9800.0,24.0949,24.1026,24.0873,24.1026,9800.0
2014-05-14 13:45:00,31.5,31.5,31.47,31.48,18200.0,24.1026,24.1026,24.0796,24.0873,18200.0
2014-05-14 13:50:00,31.48,31.48,31.46,31.47,37400.0,24.0873,24.0873,24.072,24.0796,37400.0
2014-05-14 13:55:00,31.47,31.48,31.47,31.48,9400.0,24.0796,24.0873,24.0796,24.0873,9400.0
2014-05-14 14:00:00,31.48,31.49,31.48,31.49,12200.0,24.0873,24.0949,24.0873,24.0949,12200.0
2014-05-14 14:05:00,31.49,31.5,31.48,31.49,27000.0,24.0949,24.1026,24.0873,24.0949,27000.0
2014-05-14 14:10:00,31.48,31.5,31.48,31.5,18200.0,24.0873,24.1026,24.0873,24.1026,18200.0
2014-05-14 14:15:00,31.5,31.5,31.48,31.48,16400.0,24.1026,24.1026,24.0873,24.0873,16400.0
2014-05-14 14:20:00,31.48,31.5,31.47,31.47,63400.0,24.0873,24.1026,24.0796,24.0796,63400.0
2014-05-14 14:25:00,31.48,31.48,31.47,31.48,18800.0,24.0873,24.0873,24.0796,24.0873,18800.0
2014-05-14 14:30:00,31.48,31.5,31.48,31.49,84800.0,24.0873,24.1026,24.0873,24.0949,84800.0
2014-05-14 14:35:00,31.49,31.52,31.49,31.51,45400.0,24.0949,24.1179,24.0949,24.1102,45400.0
2014-05-14 14:40:00,31.51,31.51,31.49,31.49,23000.0,24.1102,24.1102,24.0949,24.0949,23000.0
2014-05-14 14:45:00,31.49,31.5,31.45,31.47,36200.0,24.0949,24.1026,24.0643,24.0796,36200.0
2014-05-14 14:50:00,31.47,31.5,31.45,31.49,87800.0,24.0796,24.1026,24.0643,24.0949,87800.0
2014-05-14 14:55:00,31.49,31.5,31.46,31.46,107000.0,24.0949,24.1026,24.072,24.072,107000.0
2014-05-14 15:00:00,31.46,31.46,31.42,31.46,73800.0,24.072,24.072,24.0414,24.072,73800.0
2014-05-14 15:05:00,31.45,31.47,31.42,31.42,155800.0,24.0643,24.0796,24.0414,24.0414,155800.0
2014-05-14 15:10:00,31.42,31.44,31.42,31.43,23000.0,24.0414,24.0567,24.0414,24.049,23000.0
2014-05-14 15:15:00,31.44,31.48,31.43,31.47,217600.0,24.0567,24.0873,24.049,24.0796,217600.0
2014-05-14 15:20:00,31.47,31.48,31.45,31.47,165000.0,24.0796,24.0873,24.0643,24.0796,165000.0
2014-05-14 15:25:00,31.47,31.47,31.44,31.47,105400.0,24.0796,24.0796,24.0567,24.0796,105400.0
2014-05-14 15:30:00,31.46,31.47,31.42,31.42,219800.0,24.072,24.0796,24.0414,24.0414,219800.0
2014-05-14 15:35:00,31.41,31.46,31.41,31.43,120600.0,24.0337,24.072,24.0337,24.049,120600.0
2014-05-14 15:40:00,31.43,31.46,31.43,31.46,81000.0,24.049,24.072,24.049,24.072,81000.0
2014-05-14 15:45:00,31.45,31.47,31.43,31.45,155000.0,24.0643,24.0796,24.049,24.0643,155000.0
2014-05-14 15:50:00,31.45,31.45,31.44,31.45,112400.0,24.0643,24.0643,24.0567,24.0643,112400.0
2014-05-14 15:55:00,31.44,31.47,31.44,31.46,167600.0,24.0567,24.0796,24.0567,24.072,167600.0
2014-05-15 09:30:00,31.26,31.31,31.09,31.11,120000.0,23.9189,23.9572,23.7889,23.8042,120000.0
2014-05-15 09:35:00,31.11,31.11,31.01,31.05,36000.0,23.8042,23.8042,23.7277,23.7583,36000.0
2014-05-15 09:40:00,31.06,31.06,31.0,31.04,38800.0,23.7659,23.7659,23.72,23.7506,38800.0
2014-05-15 09:45:00,31.05,31.07,31.01,31.01,51600.0,23.7583,23.7736,23.7277,23.7277,51600.0
2014-05-15 09:50:00,31.0,31.02,30.96,30.97,41200.0,23.72,23.7353,23.6894,23.697,41200.0
2014-05-15 09:55:00,30.96,30.99,30.93,30.98,23800.0,23.6894,23.7124,23.6664,23.7047,23800.0
2014-05-15 10:00:00,30.96,30.97,30.93,30.94,31000.0,23.6894,23.697,23.6664,23.6741,31000.0
2014-05-15 10:05:00,30.94,30.95,30.89,30.89,33000.0,23.6741,23.6817,23.6358,23.6358,33000.0
2014-05-15 10:10:00,30.89,30.9,30.84,30.84,46800.0,23.6358,23.6435,23.5976,23.5976,46800.0
2014-05-15 10:15:00,30.83,30.86,30.82,30.86,36600.0,23.5899,23.6129,23.5823,23.6129,36600.0
2014-05-15 10:20:00,30.86,30.88,30.82,30.85,38800.0,23.6129,23.6282,23.5823,23.6052,38800.0
2014-05-15 10:25:00,30.86,30.86,30.81,30.82,30600.0,23.6129,23.6129,23.5746,23.5823,30600.0
2014-05-15 10:30:00,30.82,30.85,30.78,30.78,63200.0,23.5823,23.6052,23.5517,23.5517,63200.0
2014-05-15 10:35:00,30.78,30.79,30.71,30.72,46600.0,23.5517,23.5593,23.4981,23.5058,46600.0
2014-05-15 10:40:00,30.73,30.8,30.71,30.8,51600.0,23.5134,23.567,23.4981,23.567,51600.0
2014-05-15 10:45:00,30.8,30.82,30.78,30.8,14200.0,23.567,23.5823,23.5517,23.567,14200.0
2014-05-15 10:50:00,30.79,30.83,30.78,30.79,15000.0,23.5593,23.5899,23.5517,23.5593,15000.0
2014-05-15 10:55:00,30.8,30.8,30.76,30.77,21800.0,23.567,23.567,23.5364,23.544,21800.0
2014-05-15 11:00:00,30.77,30.83,30.76,30.77,22800.0,23.544,23.5899,23.5364,23.544,22800.0
2014-05-15 11:05:00,30.75,30.77,30.71,30.72,28400.0,23.5287,23.544,23.4981,23.5058,28400.0
2014-05-15 11:10:00,30.71,30.75,30.67,30.67,42400.0,23.4981,23.5287,23.4675,23.4675,42400.0
2014-05-15 11:15:00,30.67,30.71,30.65,30.71,29000.0,23.4675,23.4981,23.4522,23.4981,29000.0
2014-05-15 11:20:00,30.71,30.71,30.66,30.67,16800.0,23.4981,23.4981,23.4598,23.4675,16800.0
2014-05-15 11:25:00,30.67,30.68,30.64,30.66,22200.0,23.4675,23.4752,23.4445,23.4598,22200.0
2014-05-15 11:30:00,30.65,30.73,30.65,30.73,18200.0,23.4522,23.5134,23.4522,23.5134,18200.0
2014-05-15 11:35:00,30.73,30.73,30.72,30.73,17800.0,23.5134,23.5134,23.5058,23.5134,17800.0
2014-05-15 11:40:00,30.73,30.73,30.71,30.71,9600.0,23.5134,23.5134,23.4981,23.4981,9600.0
2014-05-15 11:45:00,30.71,30.72,30.65,30.65,31200.0,23.4981,23.5058,23.4522,23.4522,31200.0
2014-05-15 11:50:00,30.66,30.66,30.64,30.64,17400.0,23.4598,23.4598,23.4445,23.4445,17400.0
2014-05-15 11:55:00,30.64,30.65,30.63,30.65,29000.0,23.4445,23.4522,23.4369,23.4522,29000.0
2014-05-15 12:00:00,30.65,30.67,30.65,30.67,13000.0,23.4522,23.4675,23.4522,23.4675,13000.0
2014-05-15 12:05:00,30.68,30.73,30.68,30.71,16400.0,23.4752,23.5134,23.4752,23.4981,16400.0
2014-05-15 12:10:00,30.71,30.72,30.68,30.71,12000.0,23.4981,23.5058,23.4752,23.4981,12000.0
2014-05-15 12:15:00,30.71,30.73,30.69,30.69,18200.0,23.4981,23.5134,23.4828,23.4828,18200.0
2014-05-15 12:20:00,30.69,30.7,30.68,30.68,34400.0,23.4828,23.4905,23.4752,23.4752,34400.0
2014-05-15 12:25:00,30.69,30.74,30.69,30.73,16800.0,23.4828,23.5211,23.4828,23.5134,16800.0
2014-05-15 12:30:00,30.74,30.77,30.72,30.77,15600.0,23.5211,23.544,23.5058,23.544,15600.0
2014-05-15 12:35:00,30.77,30.77,30.75,30.76,7400.0,23.544,23.544,23.5287,23.5364,7400.0
2014-05-15 12:40:00,30.76,30.76,30.74,30.75,20200.0,23.5364,23.5364,23.5211,23.5287,20200.0
2014-05-15 12:45:00,30.75,30.78,30.75,30.76,23400.0,23.5287,23.5517,23.5287,23.5364,23400.0
2014-05-15 12:50:00,30.76,30.81,30.76,30.81,15200.0,23.5364,23.5746,23.5364,23.5746,15200.0
2014-05-15 12:55:00,30.81,30.85,30.81,30.84,16800.0,23.5746,23.6052,23.5746,23.5976,16800.0
2014-05-15 13:00:00,30.83,30.84,30.82,30.84,22800.0,23.5899,23.5976,23.5823,23.5976,22800.0
2014-05-15 13:05:00,30.84,30.85,30.8,30.81,28800.0,23.5976,23.6052,23.567,23.5746,28800.0
2014-05-15 13:10:00,30.81,30.82,30.79,30.8,17000.0,23.5746,23.5823,23.5593,23.567,17000.0
2014-05-15 13:15:00,30.79,30.8,30.77,30.77,18000.0,23.5593,23.567,23.544,23.544,18000.0
2014-05-15 13:20:00,30.77,30.78,30.75,30.75,18400.0,23.544,23.5517,23.5287,23.5287,18400.0
2014-05-15 13:25:00,30.75,30.76,30.73,30.75,27200.0,23.5287,23.5364,23.5134,23.5287,27200.0
2014-05-15 13:30:00,30.75,30.78,30.74,30.75,12800.0,23.5287,23.5517,23.5211,23.5287,12800.0
2014-05-15 13:35:00,30.77,30.77,30.71,30.71,22800.0,23.544,23.544,23.4981,23.4981,22800.0
2014-05-15 13:40:00,30.71,30.74,30.69,30.74,19000.0,23.4981,23.5211,23.4828,23.5211,19000.0
2014-05-15 13:45:00,30.73,30.74,30.68,30.71,71000.0,23.5134,23.5211,23.4752,23.4981,71000.0
2014-05-15 13:50:00,30.71,30.73,30.7,30.73,29400.0,23.4981,23.5134,23.4905,23.5134,29400.0
2014-05-15 13:55:00,30.73,30.77,30.72,30.77,25400.0,23.5134,23.544,23.5058,23.544,25400.0
2014-05-15 14:00:00,30.77,30.82,30.77,30.82,19200.0,23.544,23.5823,23.544,23.5823,19200.0
2014-05-15 14:05:00,30.82,30.84,30.8,30.84,37400.0,23.5823,23.5976,23.567,23.5976,37400.0
2014-05-15 14:10:00,30.84,30.86,30.79,30.8,25800.0,23.5976,23.6129,23.5593,23.567,25800.0
2014-05-15 14:15:00,30.8,30.8,30.75,30.76,32400.0,23.567,23.567,23.5287,23.5364,32400.0
2014-05-15 14:20:00,30.75,30.79,30.74,30.79,72200.0,23.5287,23.5593,23.5211,23.5593,72200.0
2014-05-15 14:25:00,30.79,30.8,30.75,30.78,36800.0,23.5593,23.567,23.5287,23.5517,36800.0
2014-05-15 14:30:00,30.81,30.82,30.8,30.82,25600.0,23.5746,23.5823,23.567,23.5823,25600.0
2014-05-15 14:35:00,30.83,30.85,30.81,30.84,22600.0,23.5899,23.6052,23.5746,23.5976,22600.0
2014-05-15 14:40:00,30.83,30.86,30.82,30.85,27600.0,23.5899,23.6129,23.5823,23.6052,27600.0
2014-05-15 14:45:00,30.85,30.86,30.82,30.86,24000.0,23.6052,23.6129,23.5823,23.6129,24000.0
2014-05-15 14:50:00,30.86,30.92,30.86,30.92,47200.0,23.6129,23.6588,23.6129,23.6588,47200.0
2014-05-15 14:55:00,30.92,30.93,30.9,30.92,150000.0,23.6588,23.6664,23.6435,23.6588,150000.0
2014-05-15 15:00:00,30.92,30.95,30.91,30.95,59200.0,23.6588,23.6817,23.6511,23.6817,59200.0
2014-05-15 15:05:00,30.95,30.95,30.92,30.95,107600.0,23.6817,23.6817,23.6588,23.6817,107600.0
2014-05-15 15:10:00,30.95,30.95,30.92,30.92,47600.0,23.6817,23.6817,23.6588,23.6588,47600.0
2014-05-15 15:15:00,30.92,30.93,30.9,30.91,88200.0,23.6588,23.6664,23.6435,23.6511,88200.0
2014-05-15 15:20:00,30.92,30.93,30.92,30.93,68600.0,23.6588,23.6664,23.6588,23.6664,68600.0
2014-05-15 15:25:00,30.93,30.93,30.88,30.9,74200.0,23.6664,23.6664,23.6282,23.6435,74200.0
2014-05-15 15:30:00,30.9,30.97,30.9,30.97,119800.0,23.6435,23.697,23.6435,23.697,119800.0
2014-05-15 15:35:00,30.96,31.0,30.96,30.97,156800.0,23.6894,23.72,23.6894,23.697,156800.0
2014-05-15 15:40:00,30.97,31.0,30.97,30.99,89800.0,23.697,23.72,23.697,23.7124,89800.0
2014-05-15 15:45:00,30.99,30.99,30.93,30.94,166400.0,23.7124,23.7124,23.6664,23.6741,166400.0
2014-05-15 15:50:00,30.94,30.95,30.93,30.94,151000.0,23.6741,23.6817,23.6664,23.6741,151000.0
2014-05-15 15:55:00,30.95,30.96,30.93,30.94,250200.0,23.6817,23.6894,23.6664,23.6741,250200.0
2014-05-16 09:30:00,30.93,30.93,30.78,30.78,374800.0,23.6664,23.6664,23.5517,23.5517,374800.0
2014-05-16 09:35:00,30.8,30.86,30.72,30.73,56200.0,23.567,23.6129,23.5058,23.5134,56200.0
2014-05-16 09:40:00,30.72,30.74,30.64,30.73,35400.0,23.5058,23.5211,23.4445,23.5134,35400.0
2014-05-16 09:45:00,30.72,30.72,30.64,30.64,37600.0,23.5058,23.5058,23.4445,23.4445,37600.0
2014-05-16 09:50:00,30.65,30.68,30.63,30.63,21400.0,23.4522,23.4752,23.4369,23.4369,21400.0
2014-05-16 09:55:00,30.63,30.67,30.57,30.66,35000.0,23.4369,23.4675,23.391,23.4598,35000.0
2014-05-16 10:00:00,30.65,30.67,30.6,30.6,17400.0,23.4522,23.4675,23.4139,23.4139,17400.0
2014-05-16 10:05:00,30.6,30.61,30.55,30.58,40800.0,23.4139,23.4216,23.3757,23.3986,40800.0
2014-05-16 10:10:00,30.57,30.61,30.56,30.58,25800.0,23.391,23.4216,23.3833,23.3986,25800.0
2014-05-16 10:15:00,30.58,30.63,30.56,30.61,18400.0,23.3986,23.4369,23.3833,23.4216,18400.0
2014-05-16 10:20:00,30.61,30.62,30.58,30.61,19800.0,23.4216,23.4292,23.3986,23.4216,19800.0
2014-05-16 10:25:00,30.6,30.61,30.58,30.6,29200.0,23.4139,23.4216,23.3986,23.4139,29200.0
2014-05-16 10:30:00,30.61,30.64,30.6,30.62,24600.0,23.4216,23.4445,23.4139,23.4292,24600.0
2014-05-16 10:35:00,30.61,30.67,30.61,30.66,23200.0,23.4216,23.4675,23.4216,23.4598,23200.0
2014-05-16 10:40:00,30.66,30.67,30.61,30.61,15800.0,23.4598,23.4675,23.4216,23.4216,15800.0
2014-05-16 10:45:00,30.62,30.63,30.59,30.61,18600.0,23.4292,23.4369,23.4063,23.4216,18600.0
2014-05-16 10:50:00,30.61,30.65,30.61,30.62,17600.0,23.4216,23.4522,23.4216,23.4292,17600.0
2014-05-16 10:55:00,30.63,30.65,30.61,30.61,19800.0,23.4369,23.4522,23.4216,23.4216,19800.0
2014-05-16 11:00:00,30.61,30.61,30.58,30.58,13000.0,23.4216,23.4216,23.3986,23.3986,13000.0
2014-05-16 11:05:00,30.59,30.6,30.58,30.6,17800.0,23.4063,23.4139,23.3986,23.4139,17800.0
2014-05-16 11:10:00,30.61,30.64,30.61,30.63,26000.0,23.4216,23.4445,23.4216,23.4369,26000.0
2014-05-16 11:15:00,30.63,30.68,30.63,30.68,28200.0,23.4369,23.4752,23.4369,23.4752,28200.0
2014-05-16 11:20:00,30.68,30.68,30.67,30.68,38400.0,23.4752,23.4752,23.4675,23.4752,38400.0
2014-05-16 11:25:00,30.68,30.7,30.67,30.68,32400.0,23.4752,23.4905,23.4675,23.4752,32400.0
2014-05-16 11:30:00,30.68,30.7,30.68,30.68,23400.0,23.4752,23.4905,23.4752,23.4752,23400.0
2014-05-16 11:35:00,30.69,30.69,30.67,30.68,31400.0,23.4828,23.4828,23.4675,23.4752,31400.0
2014-05-16 11:40:00,30.68,30.71,30.68,30.68,28600.0,23.4752,23.4981,23.4752,23.4752,28600.0
2014-05-16 11:45:00,30.68,30.68,30.66,30.66,32400.0,23.4752,23.4752,23.4598,23.4598,32400.0
2014-05-16 11:50:00,30.65,30.71,30.65,30.65,40600.0,23.4522,23.4981,23.4522,23.4522,40600.0
2014-05-16 11:55:00,30.66,30.7,30.66,30.7,8600.0,23.4598,23.4905,23.4598,23.4905,8600.0
2014-05-16 12:00:00,30.69,30.71,30.68,30.71,13800.0,23.4828,23.4981,23.4752,23.4981,13800.0
2014-05-16 12:05:00,30.72,30.72,30.67,30.69,13800.0,23.5058,23.5058,23.4675,23.4828,13800.0
2014-05-16 12:10:00,30.68,30.68,30.65,30.66,14800.0,23.4752,23.4752,23.4522,23.4598,14800.0
2014-05-16 12:15:00,30.65,30.66,30.64,30.66,10800.0,23.4522,23.4598,23.4445,23.4598,10800.0
2014-05-16 12:20:00,30.65,30.66,30.64,30.64,10200.0,23.4522,23.4598,23.4445,23.4445,10200.0
2014-05-16 12:25:00,30.64,30.65,30.61,30.63,23600.0,23.4445,23.4522,23.4216,23.4369,23600.0
2014-05-16 12:30:00,30.64,30.64,30.62,30.64,9600.0,23.4445,23.4445,23.4292,23.4445,9600.0
2014-05-16 12:35:00,30.63,30.66,30.63,30.66,14000.0,23.4369,23.4598,23.4369,23.4598,14000.0
2014-05-16 12:40:00,30.65,30.65,30.61,30.61,13600.0,23.4522,23.4522,23.4216,23.4216,13600.0
2014-05-16 12:45:00,30.63,30.63,30.61,30.63,8000.0,23.4369,23.4369,23.4216,23.4369,8000.0
2014-05-16 12:50:00,30.63,30.63,30.61,30.61,15000.0,23.4369,23.4369,23.4216,23.4216,15000.0
2014-05-16 12:55:00,30.61,30.63,30.61,30.63,5400.0,23.4216,23.4369,23.4216,23.4369,5400.0
2014-05-16 13:00:00,30.63,30.63,30.61,30.61,22400.0,23.4369,23.4369,23.4216,23.4216,22400.0
2014-05-16 13:05:00,30.61,30.63,30.61,30.63,16000.0,23.4216,23.4369,23.4216,23.4369,16000.0
2014-05-16 13:10:00,30.63,30.63,30.6,30.6,15000.0,23.4369,23.4369,23.4139,23.4139,15000.0
2014-05-16 13:15:00,30.6,30.61,30.59,30.61,10600.0,23.4139,23.4216,23.4063,23.4216,10600.0
2014-05-16 13:20:00,30.61,30.61,30.6,30.6,12600.0,23.4216,23.4216,23.4139,23.4139,12600.0
2014-05-16 13:25:00,30.6,30.63,30.6,30.6,19200.0,23.4139,23.4369,23.4139,23.4139,19200.0
2014-05-16 13:30:00,30.6,30.63,30.59,30.6,31600.0,23.4139,23.4369,23.4063,23.4139,31600.0
2014-05-16 13:35:00,30.61,30.62,30.59,30.59,13600.0,23.4216,23.4292,23.4063,23.4063,13600.0
2014-05-16 13:40:00,30.59,30.6,30.58,30.58,27400.0,23.4063,23.4139,23.3986,23.3986,27400.0
2014-05-16 13:45:00,30.58,30.58,30.56,30.58,32600.0,23.3986,23.3986,23.3833,23.3986,32600.0
2014-05-16 13:50:00,30.58,30.58,30.55,30.55,47000.0,23.3986,23.3986,23.3757,23.3757,47000.0
2014-05-16 13:55:00,30.56,30.56,30.55,30.56,18200.0,23.3833,23.3833,23.3757,23.3833,18200.0
2014-05-16 14:00:00,30.56,30.57,30.52,30.52,52800.0,23.3833,23.391,23.3527,23.3527,52800.0
2014-05-16 14:05:00,30.52,30.54,30.51,30.52,23400.0,23.3527,23.368,23.3451,23.3527,23400.0
2014-05-16 14:10:00,30.52,30.53,30.5,30.51,37200.0,23.3527,23.3604,23.3374,23.3451,37200.0
2014-05-16 14:15:00,30.5,30.53,30.5,30.5,37400.0,23.3374,23.3604,23.3374,23.3374,37400.0
2014-05-16 14:20:00,30.5,30.52,30.5,30.5,44200.0,23.3374,23.3527,23.3374,23.3374,44200.0
2014-05-16 14:25:00,30.5,30.52,30.5,30.51,21600.0,23.3374,23.3527,23.3374,23.3451,21600.0
2014-05-16 14:30:00,30.51,30.52,30.5,30.5,13600.0,23.3451,23.3527,23.3374,23.3374,13600.0
2014-05-16 14:35:00,30.5,30.51,30.49,30.5,38000.0,23.3374,23.3451,23.3298,23.3374,38000.0
2014-05-16 14:40:00,30.5,30.54,30.5,30.53,25600.0,23.3374,23.368,23.3374,23.3604,25600.0
2014-05-16 14:45:00,30.53,30.54,30.5,30.51,18200.0,23.3604,23.368,23.3374,23.3451,18200.0
2014-05-16 14:50:00,30.52,30.53,30.51,30.53,13400.0,23.3527,23.3604,23.3451,23.3604,13400.0
2014-05-16 14:55:00,30.53,30.58,30.53,30.58,22200.0,23.3604,23.3986,23.3604,23.3986,22200.0
2014-05-16 15:00:00,30.59,30.61,30.58,30.61,31600.0,23.4063,23.4216,23.3986,23.4216,31600.0
2014-05-16 15:05:00,30.61,30.62,30.6,30.61,17400.0,23.4216,23.4292,23.4139,23.4216,17400.0
2014-05-16 15:10:00,30.61,30.63,30.61,30.61,26200.0,23.4216,23.4369,23.4216,23.4216,26200.0
2014-05-16 15:15:00,30.61,30.62,30.6,30.61,31000.0,23.4216,23.4292,23.4139,23.4216,31000.0
2014-05-16 15:20:00,30.61,30.61,30.6,30.6,32400.0,23.4216,23.4216,23.4139,23.4139,32400.0
2014-05-16 15:25:00,30.61,30.61,30.6,30.61,27000.0,23.4216,23.4216,23.4139,23.4216,27000.0
2014-05-16 15:30:00,30.61,30.63,30.6,30.6,92200.0,23.4216,23.4369,23.4139,23.4139,92200.0
2014-05-16 15:35:00,30.61,30.62,30.6,30.6,68400.0,23.4216,23.4292,23.4139,23.4139,68400.0
2014-05-16 15:40:00,30.61,30.61,30.59,30.6,86000.0,23.4216,23.4216,23.4063,23.4139,86000.0
2014-05-16 15:45:00,30.6,30.61,30.58,30.61,144600.0,23.4139,23.4216,23.3986,23.4216,144600.0
2014-05-16 15:50:00,30.61,30.67,30.61,30.67,253200.0,23.4216,23.4675,23.4216,23.4675,253200.0
2014-05-16 15:55:00,30.66,30.75,30.66,30.73,816400.0,23.4598,23.5287,23.4598,23.5134,816400.0
2014-05-19 09:30:00,30.46,30.63,30.46,30.61,124200.0,23.4456,23.5764,23.4456,23.561,124200.0
2014-05-19 09:35:00,30.61,30.66,30.6,30.65,49400.0,23.561,23.5995,23.5533,23.5918,49400.0
2014-05-19 09:40:00,30.66,30.75,30.66,30.71,55200.0,23.5995,23.6688,23.5995,23.638,55200.0
2014-05-19 09:45:00,30.71,30.74,30.68,30.74,23200.0,23.638,23.6611,23.6149,23.6611,23200.0
2014-05-19 09:50:00,30.74,30.75,30.68,30.73,33000.0,23.6611,23.6688,23.6149,23.6534,33000.0
2014-05-19 09:55:00,30.74,30.75,30.72,30.75,20400.0,23.6611,23.6688,23.6457,23.6688,20400.0
2014-05-19 10:00:00,30.74,30.75,30.68,30.74,17800.0,23.6611,23.6688,23.6149,23.6611,17800.0
2014-05-19 10:05:00,30.75,30.75,30.71,30.73,17600.0,23.6688,23.6688,23.638,23.6534,17600.0
2014-05-19 10:10:00,30.72,30.75,30.71,30.75,60600.0,23.6457,23.6688,23.638,23.6688,60600.0
2014-05-19 10:15:00,30.75,30.82,30.74,30.8,37800.0,23.6688,23.7227,23.6611,23.7073,37800.0
2014-05-19 10:20:00,30.8,30.82,30.79,30.81,17800.0,23.7073,23.7227,23.6996,23.715,17800.0
2014-05-19 10:25:00,30.81,30.85,30.79,30.85,57800.0,23.715,23.7458,23.6996,23.7458,57800.0
2014-05-19 10:30:00,30.85,30.89,30.82,30.85,82200.0,23.7458,23.7765,23.7227,23.7458,82200.0
2014-05-19 10:35:00,30.85,30.88,30.84,30.84,28600.0,23.7458,23.7688,23.7381,23.7381,28600.0
2014-05-19 10:40:00,30.83,30.86,30.82,30.86,32200.0,23.7304,23.7535,23.7227,23.7535,32200.0
2014-05-19 10:45:00,30.87,30.88,30.84,30.85,28000.0,23.7612,23.7688,23.7381,23.7458,28000.0
2014-05-19 10:50:00,30.84,30.85,30.82,30.83,27400.0,23.7381,23.7458,23.7227,23.7304,27400.0
2014-05-19 10:55:00,30.83,30.86,30.82,30.86,26600.0,23.7304,23.7535,23.7227,23.7535,26600.0
2014-05-19 11:00:00,30.86,30.88,30.85,30.88,37000.0,23.7535,23.7688,23.7458,23.7688,37000.0
2014-05-19 11:05:00,30.87,30.93,30.86,30.92,31400.0,23.7612,23.8073,23.7535,23.7996,31400.0
2014-05-19 11:10:00,30.92,30.97,30.92,30.95,28200.0,23.7996,23.8381,23.7996,23.8227,28200.0
2014-05-19 11:15:00,30.95,30.96,30.93,30.94,52400.0,23.8227,23.8304,23.8073,23.815,52400.0
2014-05-19 11:20:00,30.94,30.95,30.91,30.91,24200.0,23.815,23.8227,23.7919,23.7919,24200.0
2014-05-19 11:25:00,30.91,30.93,30.9,30.92,35200.0,23.7919,23.8073,23.7842,23.7996,35200.0
2014-05-19 11:30:00,30.92,30.92,30.89,30.89,21600.0,23.7996,23.7996,23.7765,23.7765,21600.0
2014-05-19 11:35:00,30.89,30.91,30.89,30.91,26400.0,23.7765,23.7919,23.7765,23.7919,26400.0
2014-05-19 11:40:00,30.91,30.92,30.91,30.91,19000.0,23.7919,23.7996,23.7919,23.7919,19000.0
2014-05-19 11:45:00,30.92,30.93,30.91,30.93,29600.0,23.7996,23.8073,23.7919,23.8073,29600.0
2014-05-19 11:50:00,30.93,30.97,30.93,30.97,28800.0,23.8073,23.8381,23.8073,23.8381,28800.0
2014-05-19 11:55:00,30.96,31.0,30.96,30.99,21800.0,23.8304,23.8612,23.8304,23.8535,21800.0
2014-05-19 12:00:00,30.99,31.0,30.96,30.97,29600.0,23.8535,23.8612,23.8304,23.8381,29600.0
2014-05-19 12:05:00,30.96,31.04,30.96,31.04,35400.0,23.8304,23.892,23.8304,23.892,35400.0
2014-05-19 12:10:00,31.03,31.05,31.0,31.05,32400.0,23.8843,23.8997,23.8612,23.8997,32400.0
2014-05-19 12:15:00,31.04,31.09,31.04,31.08,32800.0,23.892,23.9305,23.892,23.9228,32800.0
2014-05-19 12:20:00,31.08,31.09,31.04,31.04,20200.0,23.9228,23.9305,23.892,23.892,20200.0
2014-05-19 12:25:00,31.03,31.03,31.0,31.0,11000.0,23.8843,23.8843,23.8612,23.8612,11000.0
2014-05-19 12:30:00,31.0,31.01,31.0,31.0,88200.0,23.8612,23.8689,23.8612,23.8612,88200.0
2014-05-19 12:35:00,31.0,31.04,31.0,31.02,31200.0,23.8612,23.892,23.8612,23.8766,31200.0
2014-05-19 12:40:00,31.01,31.05,31.0,31.04,30600.0,23.8689,23.8997,23.8612,23.892,30600.0
2014-05-19 12:45:00,31.04,31.08,31.04,31.07,19800.0,23.892,23.9228,23.892,23.9151,19800.0
2014-05-19 12:50:00,31.07,31.09,31.07,31.08,14200.0,23.9151,23.9305,23.9151,23.9228,14200.0
2014-05-19 12:55:00,31.08,31.08,31.05,31.05,21000.0,23.9228,23.9228,23.8997,23.8997,21000.0
2014-05-19 13:00:00,31.05,31.05,31.04,31.05,14600.0,23.8997,23.8997,23.892,23.8997,14600.0
2014-05-19 13:05:00,31.05,31.05,31.02,31.02,12600.0,23.8997,23.8997,23.8766,23.8766,12600.0
2014-05-19 13:10:00,31.02,31.02,31.0,31.01,19800.0,23.8766,23.8766,23.8612,23.8689,19800.0
2014-05-19 13:15:00,31.01,31.01,31.0,31.0,28000.0,23.8689,23.8689,23.8612,23.8612,28000.0
2014-05-19 13:20:00,31.0,31.02,31.0,31.0,16200.0,23.8612,23.8766,23.8612,23.8612,16200.0
2014-05-19 13:25:00,31.0,31.03,31.0,31.0,19800.0,23.8612,23.8843,23.8612,23.8612,19800.0
2014-05-19 13:30:00,31.0,31.04,31.0,31.03,42800.0,23.8612,23.892,23.8612,23.8843,42800.0
2014-05-19 13:35:00,31.03,31.03,31.0,31.01,23200.0,23.8843,23.8843,23.8612,23.8689,23200.0
2014-05-19 13:40:00,31.01,31.04,31.01,31.03,21200.0,23.8689,23.892,23.8689,23.8843,21200.0
2014-05-19 13:45:00,31.02,31.05,31.0,31.05,31600.0,23.8766,23.8997,23.8612,23.8997,31600.0
2014-05-19 13:50:00,31.05,31.05,31.04,31.04,14200.0,23.8997,23.8997,23.892,23.892,14200.0
2014-05-19 13:55:00,31.04,31.1,31.04,31.09,30400.0,23.892,23.9382,23.892,23.9305,30400.0
2014-05-19 14:00:00,31.08,31.1,31.05,31.06,28200.0,23.9228,23.9382,23.8997,23.9074,28200.0
2014-05-19 14:05:00,31.06,31.07,31.02,31.07,16400.0,23.9074,23.9151,23.8766,23.9151,16400.0
2014-05-19 14:10:00,31.07,31.08,31.03,31.07,25800.0,23.9151,23.9228,23.8843,23.9151,25800.0
2014-05-19 14:15:00,31.08,31.11,31.08,31.11,23600.0,23.9228,23.9459,23.9228,23.9459,23600.0
2014-05-19 14:20:00,31.11,31.15,31.11,31.15,29800.0,23.9459,23.9767,23.9459,23.9767,29800.0
2014-05-19 14:25:00,31.15,31.15,31.11,31.11,32800.0,23.9767,23.9767,23.9459,23.9459,32800.0
2014-05-19 14:30:00,31.11,31.11,31.06,31.06,14600.0,23.9459,23.9459,23.9074,23.9074,14600.0
2014-05-19 14:35:00,31.06,31.11,31.06,31.11,20000.0,23.9074,23.9459,23.9074,23.9459,20000.0
2014-05-19 14:40:00,31.11,31.13,31.11,31.11,26200.0,23.9459,23.9613,23.9459,23.9459,26200.0
2014-05-19 14:45:00,31.11,31.14,31.11,31.13,23800.0,23.9459,23.969,23.9459,23.9613,23800.0
2014-05-19 14:50:00,31.13,31.15,31.11,31.11,34200.0,23.9613,23.9767,23.9459,23.9459,34200.0
2014-05-19 14:55:00,31.11,31.11,31.08,31.09,25000.0,23.9459,23.9459,23.9228,23.9305,25000.0
2014-05-19 15:00:00,31.1,31.11,31.08,31.09,29000.0,23.9382,23.9459,23.9228,23.9305,29000.0
2014-05-19 15:05:00,31.09,31.11,31.07,31.1,19000.0,23.9305,23.9459,23.9151,23.9382,19000.0
2014-05-19 15:10:00,31.1,31.12,31.1,31.1,23600.0,23.9382,23.9536,23.9382,23.9382,23600.0
2014-05-19 15:15:00,31.11,31.11,31.05,31.08,35000.0,23.9459,23.9459,23.8997,23.9228,35000.0
2014-05-19 15:20:00,31.08,31.11,31.08,31.1,44200.0,23.9228,23.9459,23.9228,23.9382,44200.0
2014-05-19 15:25:00,31.11,31.11,31.1,31.1,31400.0,23.9459,23.9459,23.9382,23.9382,31400.0
2014-05-19 15:30:00,31.11,31.13,31.11,31.13,51600.0,23.9459,23.9613,23.9459,23.9613,51600.0
2014-05-19 15:35:00,31.13,31.15,31.12,31.15,62400.0,23.9613,23.9767,23.9536,23.9767,62400.0
2014-05-19 15:40:00,31.15,31.15,31.1,31.11,69000.0,23.9767,23.9767,23.9382,23.9459,69000.0
2014-05-19 15:45:00,31.11,31.11,31.1,31.11,90000.0,23.9459,23.9459,23.9382,23.9459,90000.0
2014-05-19 15:50:00,31.11,31.11,31.09,31.09,109800.0,23.9459,23.9459,23.9305,23.9305,109800.0
2014-05-19 15:55:00,31.09,31.1,31.08,31.08,182000.0,23.9305,23.9382,23.9228,23.9228,182000.0
2014-05-20 09:30:00,31.05,31.07,30.89,30.93,57000.0,23.8997,23.9151,23.7765,23.8073,57000.0
2014-05-20 09:35:00,30.91,30.98,30.87,30.94,26600.0,23.7919,23.8458,23.7612,23.815,26600.0
2014-05-20 09:40:00,30.94,30.98,30.86,30.86,32600.0,23.815,23.8458,23.7535,23.7535,32600.0
2014-05-20 09:45:00,30.88,30.88,30.78,30.79,62000.0,23.7688,23.7688,23.6919,23.6996,62000.0
2014-05-20 09:50:00,30.8,30.8,30.75,30.75,57400.0,23.7073,23.7073,23.6688,23.6688,57400.0
2014-05-20 09:55:00,30.77,30.81,30.73,30.75,19800.0,23.6842,23.715,23.6534,23.6688,19800.0
2014-05-20 10:00:00,30.74,30.81,30.74,30.79,30800.0,23.6611,23.715,23.6611,23.6996,30800.0
2014-05-20 10:05:00,30.79,30.79,30.75,30.75,19400.0,23.6996,23.6996,23.6688,23.6688,19400.0
2014-05-20 10:10:00,30.76,30.8,30.76,30.8,20800.0,23.6765,23.7073,23.6765,23.7073,20800.0
2014-05-20 10:15:00,30.8,30.81,30.78,30.8,24400.0,23.7073,23.715,23.6919,23.7073,24400.0
2014-05-20 10:20:00,30.79,30.8,30.74,30.75,33200.0,23.6996,23.7073,23.6611,23.6688,33200.0
2014-05-20 10:25:00,30.75,30.77,30.72,30.73,20600.0,23.6688,23.6842,23.6457,23.6534,20600.0
2014-05-20 10:30:00,30.73,30.77,30.73,30.77,30400.0,23.6534,23.6842,23.6534,23.6842,30400.0
2014-05-20 10:35:00,30.76,30.81,30.76,30.79,23000.0,23.6765,23.715,23.6765,23.6996,23000.0
2014-05-20 10:40:00,30.78,30.85,30.78,30.84,22200.0,23.6919,23.7458,23.6919,23.7381,22200.0
2014-05-20 10:45:00,30.84,30.85,30.81,30.81,57400.0,23.7381,23.7458,23.715,23.715,57400.0
2014-05-20 10:50:00,30.81,30.81,30.79,30.8,60400.0,23.715,23.715,23.6996,23.7073,60400.0
2014-05-20 10:55:00,30.8,30.81,30.8,30.81,69200.0,23.7073,23.715,23.7073,23.715,69200.0
2014-05-20 11:00:00,30.81,30.88,30.81,30.88,41800.0,23.715,23.7688,23.715,23.7688,41800.0
2014-05-20 11:05:00,30.88,30.91,30.88,30.9,22400.0,23.7688,23.7919,23.7688,23.7842,22400.0
2014-05-20 11:10:00,30.9,30.9,30.88,30.88,8800.0,23.7842,23.7842,23.7688,23.7688,8800.0
2014-05-20 11:15:00,30.89,30.9,30.86,30.87,17200.0,23.7765,23.7842,23.7535,23.7612,17200.0
2014-05-20 11:20:00,30.86,30.88,30.86,30.87,12200.0,23.7535,23.7688,23.7535,23.7612,12200.0
2014-05-20 11:25:00,30.86,30.88,30.84,30.84,18000.0,23.7535,23.7688,23.7381,23.7381,18000.0
2014-05-20 11:30:00,30.84,30.85,30.82,30.84,11000.0,23.7381,23.7458,23.7227,23.7381,11000.0
2014-05-20 11:35:00,30.85,30.87,30.84,30.86,9600.0,23.7458,23.7612,23.7381,23.7535,9600.0
2014-05-20 11:40:00,30.87,30.88,30.83,30.83,37000.0,23.7612,23.7688,23.7304,23.7304,37000.0
2014-05-20 11:45:00,30.83,30.84,30.82,30.82,30400.0,23.7304,23.7381,23.7227,23.7227,30400.0
2014-05-20 11:50:00,30.82,30.82,30.79,30.79,13000.0,23.7227,23.7227,23.6996,23.6996,13000.0
2014-05-20 11:55:00,30.8,30.8,30.75,30.76,6400.0,23.7073,23.7073,23.6688,23.6765,6400.0
2014-05-20 12:00:00,30.76,30.77,30.71,30.72,31000.0,23.6765,23.6842,23.638,23.6457,31000.0
2014-05-20 12:05:00,30.71,30.73,30.69,30.7,52000.0,23.638,23.6534,23.6226,23.6303,52000.0
2014-05-20 12:10:00,30.71,30.72,30.64,30.65,73200.0,23.638,23.6457,23.5841,23.5918,73200.0
2014-05-20 12:15:00,30.64,30.65,30.63,30.65,37600.0,23.5841,23.5918,23.5764,23.5918,37600.0
2014-05-20 12:20:00,30.65,30.66,30.65,30.66,23800.0,23.5918,23.5995,23.5918,23.5995,23800.0
2014-05-20 12:25:00,30.66,30.68,30.65,30.66,68800.0,23.5995,23.6149,23.5918,23.5995,68800.0
2014-05-20 12:30:00,30.66,30.66,30.63,30.65,35400.0,23.5995,23.5995,23.5764,23.5918,35400.0
2014-05-20 12:35:00,30.65,30.66,30.63,30.66,22400.0,23.5918,23.5995,23.5764,23.5995,22400.0
2014-05-20 12:40:00,30.65,30.66,30.64,30.65,95400.0,23.5918,23.5995,23.5841,23.5918,95400.0
2014-05-20 12:45:00,30.65,30.66,30.64,30.66,26200.0,23.5918,23.5995,23.5841,23.5995,26200.0
2014-05-20 12:50:00,30.66,30.66,30.64,30.65,25000.0,23.5995,23.5995,23.5841,23.5918,25000.0
2014-05-20 12:55:00,30.65,30.66,30.64,30.65,24800.0,23.5918,23.5995,23.5841,23.5918,24800.0
2014-05-20 13:00:00,30.65,30.67,30.64,30.66,39400.0,23.5918,23.6072,23.5841,23.5995,39400.0
2014-05-20 13:05:00,30.66,30.68,30.64,30.65,23600.0,23.5995,23.6149,23.5841,23.5918,23600.0
2014-05-20 13:10:00,30.65,30.66,30.62,30.64,21600.0,23.5918,23.5995,23.5687,23.5841,21600.0
2014-05-20 13:15:00,30.63,30.63,30.6,30.6,11600.0,23.5764,23.5764,23.5533,23.5533,11600.0
2014-05-20 13:20:00,30.61,30.62,30.59,30.62,8800.0,23.561,23.5687,23.5456,23.5687,8800.0
2014-05-20 13:25:00,30.61,30.64,30.59,30.62,34200.0,23.561,23.5841,23.5456,23.5687,34200.0
2014-05-20 13:30:00,30.62,30.64,30.61,30.61,10200.0,23.5687,23.5841,23.561,23.561,10200.0
2014-05-20 13:35:00,30.61,30.63,30.59,30.59,12400.0,23.561,23.5764,23.5456,23.5456,12400.0
2014-05-20 13:40:00,30.59,30.59,30.55,30.57,27400.0,23.5456,23.5456,23.5148,23.5302,27400.0
2014-05-20 13:45:00,30.56,30.59,30.56,30.56,19600.0,23.5225,23.5456,23.5225,23.5225,19600.0
2014-05-20 13:50:00,30.56,30.58,30.55,30.57,12200.0,23.5225,23.5379,23.5148,23.5302,12200.0
2014-05-20 13:55:00,30.57,30.58,30.54,30.54,13200.0,23.5302,23.5379,23.5071,23.5071,13200.0
2014-05-20 14:00:00,30.54,30.61,30.54,30.6,19600.0,23.5071,23.561,23.5071,23.5533,19600.0
2014-05-20 14:05:00,30.6,30.62,30.59,30.61,19000.0,23.5533,23.5687,23.5456,23.561,19000.0
2014-05-20 14:10:00,30.61,30.61,30.58,30.58,19000.0,23.561,23.561,23.5379,23.5379,19000.0
2014-05-20 14:15:00,30.58,30.65,30.58,30.64,32600.0,23.5379,23.5918,23.5379,23.5841,32600.0
2014-05-20 14:20:00,30.64,30.66,30.63,30.64,20400.0,23.5841,23.5995,23.5764,23.5841,20400.0
2014-05-20 14:25:00,30.64,30.64,30.61,30.61,22000.0,23.5841,23.5841,23.561,23.561,22000.0
2014-05-20 14:30:00,30.62,30.64,30.61,30.61,39000.0,23.5687,23.5841,23.561,23.561,39000.0
2014-05-20 14:35:00,30.61,30.63,30.61,30.61,26000.0,23.561,23.5764,23.561,23.561,26000.0
2014-05-20 14:40:00,30.61,30.64,30.61,30.63,20600.0,23.561,23.5841,23.561,23.5764,20600.0
2014-05-20 14:45:00,30.63,30.66,30.63,30.65,19600.0,23.5764,23.5995,23.5764,23.5918,19600.0
2014-05-20 14:50:00,30.65,30.65,30.62,30.64,22600.0,23.5918,23.5918,23.5687,23.5841,22600.0
2014-05-20 14:55:00,30.64,30.66,30.63,30.65,14000.0,23.5841,23.5995,23.5764,23.5918,14000.0
2014-05-20 15:00:00,30.65,30.7,30.65,30.69,17600.0,23.5918,23.6303,23.5918,23.6226,17600.0
2014-05-20 15:05:00,30.69,30.71,30.68,30.7,20200.0,23.6226,23.638,23.6149,23.6303,20200.0
2014-05-20 15:10:00,30.71,30.71,30.7,30.7,18600.0,23.638,23.638,23.6303,23.6303,18600.0
2014-05-20 15:15:00,30.71,30.73,30.71,30.72,18400.0,23.638,23.6534,23.638,23.6457,18400.0
2014-05-20 15:20:00,30.72,30.72,30.71,30.71,19400.0,23.6457,23.6457,23.638,23.638,19400.0
2014-05-20 15:25:00,30.71,30.75,30.71,30.73,31000.0,23.638,23.6688,23.638,23.6534,31000.0
2014-05-20 15:30:00,30.73,30.77,30.73,30.75,29600.0,23.6534,23.6842,23.6534,23.6688,29600.0
2014-05-20 15:35:00,30.75,30.82,30.75,30.8,69000.0,23.6688,23.7227,23.6688,23.7073,69000.0
2014-05-20 15:40:00,30.81,30.83,30.8,30.82,57000.0,23.715,23.7304,23.7073,23.7227,57000.0
2014-05-20 15:45:00,30.83,30.83,30.78,30.79,92600.0,23.7304,23.7304,23.6919,23.6996,92600.0
2014-05-20 15:50:00,30.8,30.81,30.79,30.81,86400.0,23.7073,23.715,23.6996,23.715,86400.0
2014-05-20 15:55:00,30.81,30.82,30.79,30.8,194800.0,23.715,23.7227,23.6996,23.7073,194800.0
2014-05-21 09:30:00,30.97,31.0,30.85,30.98,96400.0,23.8381,23.8612,23.7458,23.8458,96400.0
2014-05-21 09:35:00,30.99,31.05,30.97,31.03,11800.0,23.8535,23.8997,23.8381,23.8843,11800.0
2014-05-21 09:40:00,31.01,31.03,30.99,31.03,16400.0,23.8689,23.8843,23.8535,23.8843,16400.0
2014-05-21 09:45:00,31.02,31.04,31.0,31.03,114400.0,23.8766,23.892,23.8612,23.8843,114400.0
2014-05-21 09:50:00,31.03,31.08,31.0,31.07,24200.0,23.8843,23.9228,23.8612,23.9151,24200.0
2014-05-21 09:55:00,31.08,31.09,31.05,31.05,21200.0,23.9228,23.9305,23.8997,23.8997,21200.0
2014-05-21 10:00:00,31.06,31.08,31.03,31.07,48200.0,23.9074,23.9228,23.8843,23.9151,48200.0
2014-05-21 10:05:00,31.07,31.08,31.05,31.07,41800.0,23.9151,23.9228,23.8997,23.9151,41800.0
2014-05-21 10:10:00,31.07,31.09,31.06,31.07,34600.0,23.9151,23.9305,23.9074,23.9151,34600.0
2014-05-21 10:15:00,31.07,31.11,31.07,31.1,16800.0,23.9151,23.9459,23.9151,23.9382,16800.0
2014-05-21 10:20:00,31.1,31.1,31.06,31.06,15400.0,23.9382,23.9382,23.9074,23.9074,15400.0
2014-05-21 10:25:00,31.06,31.09,31.06,31.09,10000.0,23.9074,23.9305,23.9074,23.9305,10000.0
2014-05-21 10:30:00,31.09,31.09,31.07,31.07,15200.0,23.9305,23.9305,23.9151,23.9151,15200.0
2014-05-21 10:35:00,31.07,31.08,31.04,31.05,24800.0,23.9151,23.9228,23.892,23.8997,24800.0
2014-05-21 10:40:00,31.05,31.06,31.01,31.02,14400.0,23.8997,23.9074,23.8689,23.8766,14400.0
2014-05-21 10:45:00,31.02,31.06,31.02,31.05,16800.0,23.8766,23.9074,23.8766,23.8997,16800.0
2014-05-21 10:50:00,31.06,31.07,31.02,31.07,15800.0,23.9074,23.9151,23.8766,23.9151,15800.0
2014-05-21 10:55:00,31.07,31.09,31.03,31.03,15800.0,23.9151,23.9305,23.8843,23.8843,15800.0
2014-05-21 11:00:00,31.02,31.04,30.99,31.04,13200.0,23.8766,23.892,23.8535,23.892,13200.0
2014-05-21 11:05:00,31.03,31.07,31.03,31.06,12000.0,23.8843,23.9151,23.8843,23.9074,12000.0
2014-05-21 11:10:00,31.07,31.07,31.05,31.05,9400.0,23.9151,23.9151,23.8997,23.8997,9400.0
2014-05-21 11:15:00,31.05,31.06,31.02,31.02,33600.0,23.8997,23.9074,23.8766,23.8766,33600.0
2014-05-21 11:20:00,31.02,31.02,30.99,30.99,20000.0,23.8766,23.8766,23.8535,23.8535,20000.0
2014-05-21 11:25:00,30.99,31.0,30.98,30.99,10000.0,23.8535,23.8612,23.8458,23.8535,10000.0
2014-05-21 11:30:00,31.0,31.02,30.98,30.99,14000.0,23.8612,23.8766,23.8458,23.8535,14000.0
2014-05-21 11:35:00,31.0,31.01,30.98,31.0,10600.0,23.8612,23.8689,23.8458,23.8612,10600.0
2014-05-21 11:40:00,31.0,31.0,30.95,30.97,13000.0,23.8612,23.8612,23.8227,23.8381,13000.0
2014-05-21 11:45:00,30.97,30.97,30.93,30.93,14200.0,23.8381,23.8381,23.8073,23.8073,14200.0
2014-05-21 11:50:00,30.93,30.96,30.93,30.95,11800.0,23.8073,23.8304,23.8073,23.8227,11800.0
2014-05-21 11:55:00,30.96,30.99,30.95,30.96,14200.0,23.8304,23.8535,23.8227,23.8304,14200.0
2014-05-21 12:00:00,30.97,30.99,30.95,30.98,17800.0,23.8381,23.8535,23.8227,23.8458,17800.0
2014-05-21 12:05:00,30.99,31.0,30.92,30.92,14000.0,23.8535,23.8612,23.7996,23.7996,14000.0
2014-05-21 12:10:00,30.92,30.94,30.92,30.94,5600.0,23.7996,23.815,23.7996,23.815,5600.0
2014-05-21 12:15:00,30.93,30.97,30.93,30.96,6600.0,23.8073,23.8381,23.8073,23.8304,6600.0
2014-05-21 12:20:00,30.97,30.99,30.97,30.98,11800.0,23.8381,23.8535,23.8381,23.8458,11800.0
2014-05-21 12:25:00,30.98,31.0,30.97,31.0,11800.0,23.8458,23.8612,23.8381,23.8612,11800.0
2014-05-21 12:30:00,31.0,31.03,31.0,31.0,15800.0,23.8612,23.8843,23.8612,23.8612,15800.0
2014-05-21 12:35:00,31.0,31.02,30.99,31.02,8600.0,23.8612,23.8766,23.8535,23.8766,8600.0
2014-05-21 12:40:00,31.02,31.03,31.0,31.0,11400.0,23.8766,23.8843,23.8612,23.8612,11400.0
2014-05-21 12:45:00,31.0,31.02,31.0,31.02,6600.0,23.8612,23.8766,23.8612,23.8766,6600.0
2014-05-21 12:50:00,31.02,31.04,31.01,31.02,10000.0,23.8766,23.892,23.8689,23.8766,10000.0
2014-05-21 12:55:00,31.03,31.04,31.02,31.03,5600.0,23.8843,23.892,23.8766,23.8843,5600.0
2014-05-21 13:00:00,31.04,31.06,31.03,31.06,4800.0,23.892,23.9074,23.8843,23.9074,4800.0
2014-05-21 13:05:00,31.06,31.06,31.04,31.04,12000.0,23.9074,23.9074,23.892,23.892,12000.0
2014-05-21 13:10:00,31.04,31.06,31.03,31.03,6400.0,23.892,23.9074,23.8843,23.8843,6400.0
2014-05-21 13:15:00,31.03,31.05,31.03,31.05,9400.0,23.8843,23.8997,23.8843,23.8997,9400.0
2014-05-21 13:20:00,31.05,31.05,31.03,31.04,12000.0,23.8997,23.8997,23.8843,23.892,12000.0
2014-05-21 13:25:00,31.03,31.05,31.03,31.04,19200.0,23.8843,23.8997,23.8843,23.892,19200.0
2014-05-21 13:30:00,31.05,31.06,31.04,31.06,13400.0,23.8997,23.9074,23.892,23.9074,13400.0
2014-05-21 13:35:00,31.06,31.07,31.05,31.07,25400.0,23.9074,23.9151,23.8997,23.9151,25400.0
2014-05-21 13:40:00,31.07,31.11,31.07,31.1,15400.0,23.9151,23.9459,23.9151,23.9382,15400.0
2014-05-21 13:45:00,31.11,31.11,31.08,31.09,20200.0,23.9459,23.9459,23.9228,23.9305,20200.0
2014-05-21 13:50:00,31.1,31.11,31.1,31.11,16600.0,23.9382,23.9459,23.9382,23.9459,16600.0
2014-05-21 13:55:00,31.11,31.11,31.07,31.07,9800.0,23.9459,23.9459,23.9151,23.9151,9800.0
2014-05-21 14:00:00,31.07,31.1,31.04,31.1,31000.0,23.9151,23.9382,23.892,23.9382,31000.0
2014-05-21 14:05:00,31.11,31.12,31.02,31.04,24400.0,23.9459,23.9536,23.8766,23.892,24400.0
2014-05-21 14:10:00,31.04,31.04,30.99,31.02,10200.0,23.892,23.892,23.8535,23.8766,10200.0
2014-05-21 14:15:00,31.02,31.05,31.01,31.05,9400.0,23.8766,23.8997,23.8689,23.8997,9400.0
2014-05-21 14:20:00,31.04,31.07,31.02,31.03,10600.0,23.892,23.9151,23.8766,23.8843,10600.0
2014-05-21 14:25:00,31.03,31.07,31.03,31.04,20600.0,23.8843,23.9151,23.8843,23.892,20600.0
2014-05-21 14:30:00,31.06,31.08,31.04,31.08,16000.0,23.9074,23.9228,23.892,23.9228,16000.0
2014-05-21 14:35:00,31.07,31.09,31.05,31.07,15200.0,23.9151,23.9305,23.8997,23.9151,15200.0
2014-05-21 14:40:00,31.07,31.11,31.07,31.11,11600.0,23.9151,23.9459,23.9151,23.9459,11600.0
2014-05-21 14:45:00,31.1,31.11,31.09,31.11,16400.0,23.9382,23.9459,23.9305,23.9459,16400.0
2014-05-21 14:50:00,31.11,31.11,31.07,31.08,16000.0,23.9459,23.9459,23.9151,23.9228,16000.0
2014-05-21 14:55:00,31.09,31.09,31.06,31.07,16200.0,23.9305,23.9305,23.9074,23.9151,16200.0
2014-05-21 15:00:00,31.07,31.08,31.06,31.06,14000.0,23.9151,23.9228,23.9074,23.9074,14000.0
2014-05-21 15:05:00,31.07,31.08,31.05,31.07,20000.0,23.9151,23.9228,23.8997,23.9151,20000.0
2014-05-21 15:10:00,31.08,31.1,31.08,31.08,23600.0,23.9228,23.9382,23.9228,23.9228,23600.0
2014-05-21 15:15:00,31.09,31.11,31.09,31.09,18800.0,23.9305,23.9459,23.9305,23.9305,18800.0
2014-05-21 15:20:00,31.09,31.11,31.09,31.1,29000.0,23.9305,23.9459,23.9305,23.9382,29000.0
2014-05-21 15:25:00,31.1,31.1,31.08,31.08,21800.0,23.9382,23.9382,23.9228,23.9228,21800.0
2014-05-21 15:30:00,31.08,31.09,31.07,31.07,39600.0,23.9228,23.9305,23.9151,23.9151,39600.0
2014-05-21 15:35:00,31.07,31.07,31.06,31.07,27000.0,23.9151,23.9151,23.9074,23.9151,27000.0
2014-05-21 15:40:00,31.07,31.08,31.06,31.06,36000.0,23.9151,23.9228,23.9074,23.9074,36000.0
2014-05-21 15:45:00,31.06,31.08,31.06,31.07,44400.0,23.9074,23.9228,23.9074,23.9151,44400.0
2014-05-21 15:50:00,31.07,31.08,31.07,31.08,94600.0,23.9151,23.9228,23.9151,23.9228,94600.0
2014-05-21 15:55:00,31.08,31.09,31.08,31.08,209000.0,23.9228,23.9305,23.9228,23.9228,209000.0
2014-05-22 09:30:00,31.03,31.03,30.71,30.75,187600.0,23.8843,23.8843,23.638,23.6688,187600.0
2014-05-22 09:35:00,30.79,30.81,30.71,30.77,65600.0,23.6996,23.715,23.638,23.6842,65600.0
2014-05-22 09:40:00,30.77,30.78,30.65,30.65,90600.0,23.6842,23.6919,23.5918,23.5918,90600.0
2014-05-22 09:45:00,30.65,30.75,30.65,30.7,78200.0,23.5918,23.6688,23.5918,23.6303,78200.0
2014-05-22 09:50:00,30.7,30.73,30.68,30.68,58400.0,23.6303,23.6534,23.6149,23.6149,58400.0
2014-05-22 09:55:00,30.68,30.71,30.63,30.66,97400.0,23.6149,23.638,23.5764,23.5995,97400.0
2014-05-22 10:00:00,30.66,30.73,30.62,30.72,116400.0,23.5995,23.6534,23.5687,23.6457,116400.0
2014-05-22 10:05:00,30.72,30.83,30.69,30.8,112600.0,23.6457,23.7304,23.6226,23.7073,112600.0
2014-05-22 10:10:00,30.8,30.81,30.75,30.75,67200.0,23.7073,23.715,23.6688,23.6688,67200.0
2014-05-22 10:15:00,30.76,30.8,30.74,30.74,89000.0,23.6765,23.7073,23.6611,23.6611,89000.0
2014-05-22 10:20:00,30.74,30.74,30.65,30.66,97800.0,23.6611,23.6611,23.5918,23.5995,97800.0
2014-05-22 10:25:00,30.67,30.67,30.65,30.65,36400.0,23.6072,23.6072,23.5918,23.5918,36400.0
2014-05-22 10:30:00,30.65,30.75,30.65,30.75,34000.0,23.5918,23.6688,23.5918,23.6688,34000.0
2014-05-22 10:35:00,30.75,30.77,30.73,30.77,40600.0,23.6688,23.6842,23.6534,23.6842,40600.0
2014-05-22 10:40:00,30.77,30.78,30.74,30.75,40000.0,23.6842,23.6919,23.6611,23.6688,40000.0
2014-05-22 10:45:00,30.75,30.82,30.75,30.82,31600.0,23.6688,23.7227,23.6688,23.7227,31600.0
2014-05-22 10:50:00,30.82,30.86,30.82,30.86,17200.0,23.7227,23.7535,23.7227,23.7535,17200.0
2014-05-22 10:55:00,30.86,30.86,30.85,30.85,20400.0,23.7535,23.7535,23.7458,23.7458,20400.0
2014-05-22 11:00:00,30.85,30.88,30.84,30.84,22800.0,23.7458,23.7688,23.7381,23.7381,22800.0
2014-05-22 11:05:00,30.84,30.89,30.84,30.88,24600.0,23.7381,23.7765,23.7381,23.7688,24600.0
2014-05-22 11:10:00,30.88,30.91,30.88,30.9,14600.0,23.7688,23.7919,23.7688,23.7842,14600.0
2014-05-22 11:15:00,30.89,30.91,30.88,30.89,21200.0,23.7765,23.7919,23.7688,23.7765,21200.0
2014-05-22 11:20:00,30.88,30.89,30.86,30.88,16800.0,23.7688,23.7765,23.7535,23.7688,16800.0
2014-05-22 11:25:00,30.89,30.9,30.88,30.89,14600.0,23.7765,23.7842,23.7688,23.7765,14600.0
2014-05-22 11:30:00,30.88,30.93,30.88,30.9,23400.0,23.7688,23.8073,23.7688,23.7842,23400.0
2014-05-22 11:35:00,30.9,30.93,30.9,30.91,33200.0,23.7842,23.8073,23.7842,23.7919,33200.0
2014-05-22 11:40:00,30.91,30.93,30.89,30.89,19400.0,23.7919,23.8073,23.7765,23.7765,19400.0
2014-05-22 11:45:00,30.89,30.91,30.88,30.91,9800.0,23.7765,23.7919,23.7688,23.7919,9800.0
2014-05-22 11:50:00,30.9,30.9,30.89,30.89,7800.0,23.7842,23.7842,23.7765,23.7765,7800.0
2014-05-22 11:55:00,30.89,30.9,30.89,30.89,13200.0,23.7765,23.7842,23.7765,23.7765,13200.0
2014-05-22 12:00:00,30.89,30.89,30.86,30.89,9800.0,23.7765,23.7765,23.7535,23.7765,9800.0
2014-05-22 12:05:00,30.89,30.9,30.88,30.9,13000.0,23.7765,23.7842,23.7688,23.7842,13000.0
2014-05-22 12:10:00,30.89,30.89,30.83,30.84,16000.0,23.7765,23.7765,23.7304,23.7381,16000.0
2014-05-22 12:15:00,30.84,30.85,30.82,30.82,139600.0,23.7381,23.7458,23.7227,23.7227,139600.0
2014-05-22 12:20:00,30.83,30.83,30.79,30.79,29000.0,23.7304,23.7304,23.6996,23.6996,29000.0
2014-05-22 12:25:00,30.79,30.8,30.77,30.8,54400.0,23.6996,23.7073,23.6842,23.7073,54400.0
2014-05-22 12:30:00,30.8,30.84,30.8,30.84,9600.0,23.7073,23.7381,23.7073,23.7381,9600.0
2014-05-22 12:35:00,30.85,30.87,30.84,30.86,9800.0,23.7458,23.7612,23.7381,23.7535,9800.0
2014-05-22 12:40:00,30.87,30.87,30.85,30.85,16000.0,23.7612,23.7612,23.7458,23.7458,16000.0
2014-05-22 12:45:00,30.85,30.85,30.83,30.83,9400.0,23.7458,23.7458,23.7304,23.7304,9400.0
2014-05-22 12:50:00,30.83,30.83,30.8,30.82,15000.0,23.7304,23.7304,23.7073,23.7227,15000.0
2014-05-22 12:55:00,30.83,30.83,30.77,30.78,28000.0,23.7304,23.7304,23.6842,23.6919,28000.0
2014-05-22 13:00:00,30.79,30.84,30.79,30.84,17200.0,23.6996,23.7381,23.6996,23.7381,17200.0
2014-05-22 13:05:00,30.84,30.86,30.84,30.84,26600.0,23.7381,23.7535,23.7381,23.7381,26600.0
2014-05-22 13:10:00,30.84,30.86,30.83,30.85,7600.0,23.7381,23.7535,23.7304,23.7458,7600.0
2014-05-22 13:15:00,30.86,30.86,30.85,30.86,25400.0,23.7535,23.7535,23.7458,23.7535,25400.0
2014-05-22 13:20:00,30.86,30.86,30.85,30.85,14600.0,23.7535,23.7535,23.7458,23.7458,14600.0
2014-05-22 13:25:00,30.85,30.86,30.85,30.86,21600.0,23.7458,23.7535,23.7458,23.7535,21600.0
2014-05-22 13:30:00,30.86,30.88,30.86,30.88,16400.0,23.7535,23.7688,23.7535,23.7688,16400.0
2014-05-22 13:35:00,30.88,30.89,30.86,30.88,13400.0,23.7688,23.7765,23.7535,23.7688,13400.0
2014-05-22 13:40:00,30.88,30.89,30.85,30.89,10600.0,23.7688,23.7765,23.7458,23.7765,10600.0
2014-05-22 13:45:00,30.89,30.9,30.86,30.88,16000.0,23.7765,23.7842,23.7535,23.7688,16000.0
2014-05-22 13:50:00,30.88,30.93,30.86,30.93,20000.0,23.7688,23.8073,23.7535,23.8073,20000.0
2014-05-22 13:55:00,30.93,30.94,30.89,30.89,15400.0,23.8073,23.815,23.7765,23.7765,15400.0
2014-05-22 14:00:00,30.9,30.91,30.9,30.9,9200.0,23.7842,23.7919,23.7842,23.7842,9200.0
2014-05-22 14:05:00,30.9,30.91,30.89,30.89,16400.0,23.7842,23.7919,23.7765,23.7765,16400.0
2014-05-22 14:10:00,30.9,30.91,30.89,30.91,14800.0,23.7842,23.7919,23.7765,23.7919,14800.0
2014-05-22 14:15:00,30.91,30.91,30.89,30.89,11000.0,23.7919,23.7919,23.7765,23.7765,11000.0
2014-05-22 14:20:00,30.89,30.91,30.88,30.91,26800.0,23.7765,23.7919,23.7688,23.7919,26800.0
2014-05-22 14:25:00,30.9,30.91,30.9,30.91,17400.0,23.7842,23.7919,23.7842,23.7919,17400.0
2014-05-22 14:30:00,30.91,30.91,30.9,30.91,19600.0,23.7919,23.7919,23.7842,23.7919,19600.0
2014-05-22 14:35:00,30.91,30.93,30.91,30.92,20600.0,23.7919,23.8073,23.7919,23.7996,20600.0
2014-05-22 14:40:00,30.92,30.96,30.92,30.95,25200.0,23.7996,23.8304,23.7996,23.8227,25200.0
2014-05-22 14:45:00,30.95,30.97,30.95,30.95,14400.0,23.8227,23.8381,23.8227,23.8227,14400.0
2014-05-22 14:50:00,30.95,30.96,30.94,30.95,11600.0,23.8227,23.8304,23.815,23.8227,11600.0
2014-05-22 14:55:00,30.96,30.96,30.95,30.95,9000.0,23.8304,23.8304,23.8227,23.8227,9000.0
2014-05-22 15:00:00,30.96,30.96,30.94,30.95,16000.0,23.8304,23.8304,23.815,23.8227,16000.0
2014-05-22 15:05:00,30.95,30.95,30.92,30.92,29400.0,23.8227,23.8227,23.7996,23.7996,29400.0
2014-05-22 15:10:00,30.92,30.93,30.91,30.93,13200.0,23.7996,23.8073,23.7919,23.8073,13200.0
2014-05-22 15:15:00,30.92,30.94,30.91,30.93,25600.0,23.7996,23.815,23.7919,23.8073,25600.0
2014-05-22 15:20:00,30.93,30.93,30.9,30.93,26400.0,23.8073,23.8073,23.7842,23.8073,26400.0
2014-05-22 15:25:00,30.93,30.93,30.9,30.92,22400.0,23.8073,23.8073,23.7842,23.7996,22400.0
2014-05-22 15:30:00,30.91,30.93,30.91,30.92,35200.0,23.7919,23.8073,23.7919,23.7996,35200.0
2014-05-22 15:35:00,30.92,30.96,30.92,30.95,31200.0,23.7996,23.8304,23.7996,23.8227,31200.0
2014-05-22 15:40:00,30.95,30.97,30.93,30.96,51800.0,23.8227,23.8381,23.8073,23.8304,51800.0
2014-05-22 15:45:00,30.96,30.97,30.92,30.95,103200.0,23.8304,23.8381,23.7996,23.8227,103200.0
2014-05-22 15:50:00,30.95,30.95,30.94,30.95,91600.0,23.8227,23.8227,23.815,23.8227,91600.0
2014-05-22 15:55:00,30.95,30.95,30.92,30.93,205600.0,23.8227,23.8227,23.7996,23.8073,205600.0
2014-05-23 09:30:00,30.6,30.75,30.59,30.68,191800.0,23.5533,23.6688,23.5456,23.6149,191800.0
2014-05-23 09:35:00,30.68,30.73,30.64,30.7,60400.0,23.6149,23.6534,23.5841,23.6303,60400.0
2014-05-23 09:40:00,30.72,30.79,30.69,30.7,57800.0,23.6457,23.6996,23.6226,23.6303,57800.0
2014-05-23 09:45:00,30.7,30.75,30.68,30.69,36200.0,23.6303,23.6688,23.6149,23.6226,36200.0
2014-05-23 09:50:00,30.68,30.75,30.68,30.73,36400.0,23.6149,23.6688,23.6149,23.6534,36400.0
2014-05-23 09:55:00,30.73,30.74,30.68,30.74,28600.0,23.6534,23.6611,23.6149,23.6611,28600.0
2014-05-23 10:00:00,30.75,30.77,30.69,30.75,34600.0,23.6688,23.6842,23.6226,23.6688,34600.0
2014-05-23 10:05:00,30.75,30.81,30.74,30.79,58400.0,23.6688,23.715,23.6611,23.6996,58400.0
2014-05-23 10:10:00,30.79,30.81,30.75,30.77,39200.0,23.6996,23.715,23.6688,23.6842,39200.0
2014-05-23 10:15:00,30.77,30.81,30.75,30.77,37000.0,23.6842,23.715,23.6688,23.6842,37000.0
2014-05-23 10:20:00,30.77,30.79,30.74,30.77,13200.0,23.6842,23.6996,23.6611,23.6842,13200.0
2014-05-23 10:25:00,30.78,30.8,30.78,30.79,14800.0,23.6919,23.7073,23.6919,23.6996,14800.0
2014-05-23 10:30:00,30.79,30.84,30.79,30.84,12200.0,23.6996,23.7381,23.6996,23.7381,12200.0
2014-05-23 10:35:00,30.83,30.84,30.8,30.81,28600.0,23.7304,23.7381,23.7073,23.715,28600.0
2014-05-23 10:40:00,30.81,30.84,30.79,30.79,36200.0,23.715,23.7381,23.6996,23.6996,36200.0
2014-05-23 10:45:00,30.8,30.8,30.77,30.77,28800.0,23.7073,23.7073,23.6842,23.6842,28800.0
2014-05-23 10:50:00,30.77,30.78,30.75,30.75,18000.0,23.6842,23.6919,23.6688,23.6688,18000.0
2014-05-23 10:55:00,30.75,30.78,30.75,30.77,25200.0,23.6688,23.6919,23.6688,23.6842,25200.0
2014-05-23 11:00:00,30.77,30.77,30.7,30.71,35800.0,23.6842,23.6842,23.6303,23.638,35800.0
2014-05-23 11:05:00,30.71,30.71,30.69,30.71,21600.0,23.638,23.638,23.6226,23.638,21600.0
2014-05-23 11:10:00,30.7,30.74,30.68,30.7,29400.0,23.6303,23.6611,23.6149,23.6303,29400.0
2014-05-23 11:15:00,30.69,30.72,30.69,30.72,23000.0,23.6226,23.6457,23.6226,23.6457,23000.0
2014-05-23 11:20:00,30.72,30.72,30.66,30.67,50400.0,23.6457,23.6457,23.5995,23.6072,50400.0
2014-05-23 11:25:00,30.67,30.67,30.64,30.64,25200.0,23.6072,23.6072,23.5841,23.5841,25200.0
2014-05-23 11:30:00,30.64,30.66,30.63,30.64,36800.0,23.5841,23.5995,23.5764,23.5841,36800.0
2014-05-23 11:35:00,30.64,30.65,30.63,30.63,20400.0,23.5841,23.5918,23.5764,23.5764,20400.0
2014-05-23 11:40:00,30.64,30.65,30.62,30.63,41000.0,23.5841,23.5918,23.5687,23.5764,41000.0
2014-05-23 11:45:00,30.63,30.64,30.61,30.63,41000.0,23.5764,23.5841,23.561,23.5764,41000.0
2014-05-23 11:50:00,30.63,30.64,30.61,30.63,47800.0,23.5764,23.5841,23.561,23.5764,47800.0
2014-05-23 11:55:00,30.62,30.62,30.57,30.59,54400.0,23.5687,23.5687,23.5302,23.5456,54400.0
2014-05-23 12:00:00,30.59,30.6,30.58,30.59,26800.0,23.5456,23.5533,23.5379,23.5456,26800.0
2014-05-23 12:05:00,30.6,30.6,30.58,30.58,23000.0,23.5533,23.5533,23.5379,23.5379,23000.0
2014-05-23 12:10:00,30.58,30.59,30.57,30.57,12800.0,23.5379,23.5456,23.5302,23.5302,12800.0
2014-05-23 12:15:00,30.57,30.58,30.57,30.58,25000.0,23.5302,23.5379,23.5302,23.5379,25000.0
2014-05-23 12:20:00,30.58,30.59,30.57,30.57,14200.0,23.5379,23.5456,23.5302,23.5302,14200.0
2014-05-23 12:25:00,30.57,30.62,30.57,30.62,112600.0,23.5302,23.5687,23.5302,23.5687,112600.0
2014-05-23 12:30:00,30.63,30.66,30.61,30.62,36000.0,23.5764,23.5995,23.561,23.5687,36000.0
2014-05-23 12:35:00,30.61,30.61,30.59,30.59,11400.0,23.561,23.561,23.5456,23.5456,11400.0
2014-05-23 12:40:00,30.59,30.61,30.59,30.6,13200.0,23.5456,23.561,23.5456,23.5533,13200.0
2014-05-23 12:45:00,30.6,30.61,30.6,30.61,4800.0,23.5533,23.561,23.5533,23.561,4800.0
2014-05-23 12:50:00,30.61,30.61,30.61,30.61,16600.0,23.561,23.561,23.561,23.561,16600.0
2014-05-23 12:55:00,30.61,30.61,30.6,30.61,9800.0,23.561,23.561,23.5533,23.561,9800.0
2014-05-23 13:00:00,30.61,30.61,30.59,30.59,11200.0,23.561,23.561,23.5456,23.5456,11200.0
2014-05-23 13:05:00,30.59,30.6,30.59,30.59,5600.0,23.5456,23.5533,23.5456,23.5456,5600.0
2014-05-23 13:10:00,30.59,30.6,30.59,30.6,16200.0,23.5456,23.5533,23.5456,23.5533,16200.0
2014-05-23 13:15:00,30.6,30.6,30.57,30.58,31400.0,23.5533,23.5533,23.5302,23.5379,31400.0
2014-05-23 13:20:00,30.58,30.58,30.55,30.55,18400.0,23.5379,23.5379,23.5148,23.5148,18400.0
2014-05-23 13:25:00,30.55,30.56,30.54,30.56,36400.0,23.5148,23.5225,23.5071,23.5225,36400.0
2014-05-23 13:30:00,30.55,30.56,30.55,30.56,21800.0,23.5148,23.5225,23.5148,23.5225,21800.0
2014-05-23 13:35:00,30.56,30.56,30.54,30.55,27000.0,23.5225,23.5225,23.5071,23.5148,27000.0
2014-05-23 13:40:00,30.55,30.55,30.53,30.54,44400.0,23.5148,23.5148,23.4994,23.5071,44400.0
2014-05-23 13:45:00,30.54,30.54,30.53,30.53,20000.0,23.5071,23.5071,23.4994,23.4994,20000.0
2014-05-23 13:50:00,30.53,30.56,30.52,30.56,49800.0,23.4994,23.5225,23.4918,23.5225,49800.0
2014-05-23 13:55:00,30.56,30.59,30.56,30.58,27200.0,23.5225,23.5456,23.5225,23.5379,27200.0
2014-05-23 14:00:00,30.58,30.59,30.58,30.58,29000.0,23.5379,23.5456,23.5379,23.5379,29000.0
2014-05-23 14:05:00,30.58,30.59,30.57,30.57,25800.0,23.5379,23.5456,23.5302,23.5302,25800.0
2014-05-23 14:10:00,30.57,30.58,30.56,30.56,17600.0,23.5302,23.5379,23.5225,23.5225,17600.0
2014-05-23 14:15:00,30.57,30.58,30.56,30.57,32400.0,23.5302,23.5379,23.5225,23.5302,32400.0
2014-05-23 14:20:00,30.56,30.58,30.56,30.57,23600.0,23.5225,23.5379,23.5225,23.5302,23600.0
2014-05-23 14:25:00,30.57,30.57,30.56,30.56,37000.0,23.5302,23.5302,23.5225,23.5225,37000.0
2014-05-23 14:30:00,30.56,30.56,30.54,30.55,36800.0,23.5225,23.5225,23.5071,23.5148,36800.0
2014-05-23 14:35:00,30.54,30.56,30.54,30.55,18000.0,23.5071,23.5225,23.5071,23.5148,18000.0
2014-05-23 14:40:00,30.55,30.57,30.55,30.56,24000.0,23.5148,23.5302,23.5148,23.5225,24000.0
2014-05-23 14:45:00,30.57,30.59,30.57,30.57,17800.0,23.5302,23.5456,23.5302,23.5302,17800.0
2014-05-23 14:50:00,30.57,30.58,30.56,30.57,47600.0,23.5302,23.5379,23.5225,23.5302,47600.0
2014-05-23 14:55:00,30.57,30.6,30.57,30.59,13800.0,23.5302,23.5533,23.5302,23.5456,13800.0
2014-05-23 15:00:00,30.59,30.59,30.59,30.59,12400.0,23.5456,23.5456,23.5456,23.5456,12400.0
2014-05-23 15:05:00,30.6,30.6,30.58,30.6,22600.0,23.5533,23.5533,23.5379,23.5533,22600.0
2014-05-23 15:10:00,30.6,30.64,30.6,30.62,46600.0,23.5533,23.5841,23.5533,23.5687,46600.0
2014-05-23 15:15:00,30.62,30.62,30.6,30.61,27000.0,23.5687,23.5687,23.5533,23.561,27000.0
2014-05-23 15:20:00,30.61,30.64,30.61,30.63,19800.0,23.561,23.5841,23.561,23.5764,19800.0
2014-05-23 15:25:00,30.63,30.65,30.61,30.65,38800.0,23.5764,23.5918,23.561,23.5918,38800.0
2014-05-23 15:30:00,30.64,30.64,30.62,30.63,29600.0,23.5841,23.5841,23.5687,23.5764,29600.0
2014-05-23 15:35:00,30.63,30.64,30.62,30.63,41800.0,23.5764,23.5841,23.5687,23.5764,41800.0
2014-05-23 15:40:00,30.63,30.65,30.63,30.64,38600.0,23.5764,23.5918,23.5764,23.5841,38600.0
2014-05-23 15:45:00,30.64,30.67,30.64,30.67,62800.0,23.5841,23.6072,23.5841,23.6072,62800.0
2014-05-23 15:50:00,30.67,30.67,30.65,30.67,109400.0,23.6072,23.6072,23.5918,23.6072,109400.0
2014-05-23 15:55:00,30.66,30.67,30.65,30.65,149400.0,23.5995,23.6072,23.5918,23.5918,149400.0
2014-05-27 09:30:00,30.62,30.64,30.58,30.59,120600.0,23.5687,23.5841,23.5379,23.5456,120600.0
2014-05-27 09:35:00,30.59,30.68,30.58,30.68,48800.0,23.5456,23.6149,23.5379,23.6149,48800.0
2014-05-27 09:40:00,30.66,30.75,30.66,30.75,26200.0,23.5995,23.6688,23.5995,23.6688,26200.0
2014-05-27 09:45:00,30.75,30.78,30.73,30.76,38800.0,23.6688,23.6919,23.6534,23.6765,38800.0
2014-05-27 09:50:00,30.77,30.88,30.77,30.88,57200.0,23.6842,23.7688,23.6842,23.7688,57200.0
2014-05-27 09:55:00,30.88,30.9,30.86,30.86,30800.0,23.7688,23.7842,23.7535,23.7535,30800.0
2014-05-27 10:00:00,30.86,30.89,30.83,30.84,24000.0,23.7535,23.7765,23.7304,23.7381,24000.0
2014-05-27 10:05:00,30.84,30.89,30.84,30.87,15600.0,23.7381,23.7765,23.7381,23.7612,15600.0
2014-05-27 10:10:00,30.87,30.88,30.85,30.88,9600.0,23.7612,23.7688,23.7458,23.7688,9600.0
2014-05-27 10:15:00,30.88,30.94,30.88,30.93,99000.0,23.7688,23.815,23.7688,23.8073,99000.0
2014-05-27 10:20:00,30.93,30.94,30.86,30.86,38200.0,23.8073,23.815,23.7535,23.7535,38200.0
2014-05-27 10:25:00,30.86,30.89,30.84,30.86,28600.0,23.7535,23.7765,23.7381,23.7535,28600.0
2014-05-27 10:30:00,30.87,30.87,30.85,30.85,16000.0,23.7612,23.7612,23.7458,23.7458,16000.0
2014-05-27 10:35:00,30.85,30.85,30.82,30.82,33200.0,23.7458,23.7458,23.7227,23.7227,33200.0
2014-05-27 10:40:00,30.82,30.84,30.81,30.83,52600.0,23.7227,23.7381,23.715,23.7304,52600.0
2014-05-27 10:45:00,30.83,30.84,30.81,30.83,40800.0,23.7304,23.7381,23.715,23.7304,40800.0
2014-05-27 10:50:00,30.83,30.83,30.8,30.81,11200.0,23.7304,23.7304,23.7073,23.715,11200.0
2014-05-27 10:55:00,30.81,30.82,30.79,30.79,57800.0,23.715,23.7227,23.6996,23.6996,57800.0
2014-05-27 11:00:00,30.79,30.81,30.79,30.81,19200.0,23.6996,23.715,23.6996,23.715,19200.0
2014-05-27 11:05:00,30.81,30.81,30.78,30.78,25800.0,23.715,23.715,23.6919,23.6919,25800.0
2014-05-27 11:10:00,30.78,30.78,30.75,30.75,59200.0,23.6919,23.6919,23.6688,23.6688,59200.0
2014-05-27 11:15:00,30.75,30.75,30.74,30.74,28600.0,23.6688,23.6688,23.6611,23.6611,28600.0
2014-05-27 11:20:00,30.74,30.74,30.72,30.74,9400.0,23.6611,23.6611,23.6457,23.6611,9400.0
2014-05-27 11:25:00,30.73,30.74,30.71,30.71,21800.0,23.6534,23.6611,23.638,23.638,21800.0
2014-05-27 11:30:00,30.71,30.72,30.7,30.72,19800.0,23.638,23.6457,23.6303,23.6457,19800.0
2014-05-27 11:35:00,30.71,30.72,30.7,30.71,11000.0,23.638,23.6457,23.6303,23.638,11000.0
2014-05-27 11:40:00,30.72,30.72,30.7,30.7,24000.0,23.6457,23.6457,23.6303,23.6303,24000.0
2014-05-27 11:45:00,30.71,30.71,30.68,30.7,28000.0,23.638,23.638,23.6149,23.6303,28000.0
2014-05-27 11:50:00,30.7,30.74,30.68,30.74,50200.0,23.6303,23.6611,23.6149,23.6611,50200.0
2014-05-27 11:55:00,30.74,30.77,30.74,30.74,63400.0,23.6611,23.6842,23.6611,23.6611,63400.0
2014-05-27 12:00:00,30.75,30.76,30.74,30.74,15400.0,23.6688,23.6765,23.6611,23.6611,15400.0
2014-05-27 12:05:00,30.74,30.74,30.71,30.71,13200.0,23.6611,23.6611,23.638,23.638,13200.0
2014-05-27 12:10:00,30.72,30.72,30.68,30.68,27600.0,23.6457,23.6457,23.6149,23.6149,27600.0
2014-05-27 12:15:00,30.69,30.69,30.67,30.67,21000.0,23.6226,23.6226,23.6072,23.6072,21000.0
2014-05-27 12:20:00,30.67,30.67,30.63,30.63,27800.0,23.6072,23.6072,23.5764,23.5764,27800.0
2014-05-27 12:25:00,30.63,30.64,30.61,30.63,18400.0,23.5764,23.5841,23.561,23.5764,18400.0
2014-05-27 12:30:00,30.63,30.63,30.6,30.63,56800.0,23.5764,23.5764,23.5533,23.5764,56800.0
2014-05-27 12:35:00,30.63,30.65,30.61,30.64,64200.0,23.5764,23.5918,23.561,23.5841,64200.0
2014-05-27 12:40:00,30.65,30.65,30.61,30.63,12800.0,23.5918,23.5918,23.561,23.5764,12800.0
2014-05-27 12:45:00,30.62,30.63,30.62,30.62,21800.0,23.5687,23.5764,23.5687,23.5687,21800.0
2014-05-27 12:50:00,30.62,30.62,30.59,30.59,20400.0,23.5687,23.5687,23.5456,23.5456,20400.0
2014-05-27 12:55:00,30.59,30.59,30.58,30.58,27400.0,23.5456,23.5456,23.5379,23.5379,27400.0
2014-05-27 13:00:00,30.58,30.58,30.56,30.57,27600.0,23.5379,23.5379,23.5225,23.5302,27600.0
2014-05-27 13:05:00,30.57,30.58,30.56,30.58,22000.0,23.5302,23.5379,23.5225,23.5379,22000.0
2014-05-27 13:10:00,30.58,30.58,30.56,30.57,27800.0,23.5379,23.5379,23.5225,23.5302,27800.0
2014-05-27 13:15:00,30.57,30.58,30.56,30.57,45800.0,23.5302,23.5379,23.5225,23.5302,45800.0
2014-05-27 13:20:00,30.57,30.57,30.56,30.56,8400.0,23.5302,23.5302,23.5225,23.5225,8400.0
2014-05-27 13:25:00,30.57,30.57,30.55,30.56,36200.0,23.5302,23.5302,23.5148,23.5225,36200.0
2014-05-27 13:30:00,30.56,30.56,30.52,30.53,42000.0,23.5225,23.5225,23.4918,23.4994,42000.0
2014-05-27 13:35:00,30.53,30.56,30.53,30.55,45200.0,23.4994,23.5225,23.4994,23.5148,45200.0
2014-05-27 13:40:00,30.55,30.56,30.53,30.56,26200.0,23.5148,23.5225,23.4994,23.5225,26200.0
2014-05-27 13:45:00,30.57,30.59,30.56,30.57,20800.0,23.5302,23.5456,23.5225,23.5302,20800.0
2014-05-27 13:50:00,30.57,30.59,30.56,30.59,20400.0,23.5302,23.5456,23.5225,23.5456,20400.0
2014-05-27 13:55:00,30.59,30.59,30.52,30.53,61800.0,23.5456,23.5456,23.4918,23.4994,61800.0
2014-05-27 14:00:00,30.53,30.55,30.5,30.52,100600.0,23.4994,23.5148,23.4764,23.4918,100600.0
2014-05-27 14:05:00,30.52,30.52,30.5,30.5,48600.0,23.4918,23.4918,23.4764,23.4764,48600.0
2014-05-27 14:10:00,30.51,30.52,30.5,30.5,12600.0,23.4841,23.4918,23.4764,23.4764,12600.0
2014-05-27 14:15:00,30.5,30.52,30.5,30.52,20800.0,23.4764,23.4918,23.4764,23.4918,20800.0
2014-05-27 14:20:00,30.52,30.53,30.51,30.53,19400.0,23.4918,23.4994,23.4841,23.4994,19400.0
2014-05-27 14:25:00,30.53,30.54,30.53,30.54,18600.0,23.4994,23.5071,23.4994,23.5071,18600.0
2014-05-27 14:30:00,30.55,30.55,30.52,30.52,25000.0,23.5148,23.5148,23.4918,23.4918,25000.0
2014-05-27 14:35:00,30.52,30.53,30.51,30.52,28200.0,23.4918,23.4994,23.4841,23.4918,28200.0
2014-05-27 14:40:00,30.52,30.55,30.51,30.55,19200.0,23.4918,23.5148,23.4841,23.5148,19200.0
2014-05-27 14:45:00,30.55,30.55,30.53,30.53,38800.0,23.5148,23.5148,23.4994,23.4994,38800.0
2014-05-27 14:50:00,30.53,30.55,30.52,30.53,45000.0,23.4994,23.5148,23.4918,23.4994,45000.0
2014-05-27 14:55:00,30.53,30.53,30.52,30.52,24600.0,23.4994,23.4994,23.4918,23.4918,24600.0
2014-05-27 15:00:00,30.52,30.54,30.52,30.53,31000.0,23.4918,23.5071,23.4918,23.4994,31000.0
2014-05-27 15:05:00,30.53,30.58,30.53,30.58,70800.0,23.4994,23.5379,23.4994,23.5379,70800.0
2014-05-27 15:10:00,30.58,30.59,30.57,30.59,43600.0,23.5379,23.5456,23.5302,23.5456,43600.0
2014-05-27 15:15:00,30.59,30.6,30.59,30.59,39600.0,23.5456,23.5533,23.5456,23.5456,39600.0
2014-05-27 15:20:00,30.59,30.6,30.59,30.6,29600.0,23.5456,23.5533,23.5456,23.5533,29600.0
2014-05-27 15:25:00,30.6,30.61,30.59,30.6,65600.0,23.5533,23.561,23.5456,23.5533,65600.0
2014-05-27 15:30:00,30.59,30.6,30.58,30.59,53000.0,23.5456,23.5533,23.5379,23.5456,53000.0
2014-05-27 15:35:00,30.59,30.63,30.59,30.63,60200.0,23.5456,23.5764,23.5456,23.5764,60200.0
2014-05-27 15:40:00,30.63,30.65,30.63,30.65,70600.0,23.5764,23.5918,23.5764,23.5918,70600.0
2014-05-27 15:45:00,30.65,30.68,30.65,30.66,162200.0,23.5918,23.6149,23.5918,23.5995,162200.0
2014-05-27 15:50:00,30.67,30.67,30.65,30.65,134400.0,23.6072,23.6072,23.5918,23.5918,134400.0
2014-05-27 15:55:00,30.65,30.67,30.65,30.67,256800.0,23.5918,23.6072,23.5918,23.6072,256800.0
2014-05-28 09:30:00,30.68,30.68,30.51,30.52,124600.0,23.6149,23.6149,23.4841,23.4918,124600.0
2014-05-28 09:35:00,30.53,30.65,30.53,30.62,37400.0,23.4994,23.5918,23.4994,23.5687,37400.0
2014-05-28 09:40:00,30.61,30.68,30.61,30.67,21800.0,23.561,23.6149,23.561,23.6072,21800.0
2014-05-28 09:45:00,30.68,30.71,30.63,30.7,19000.0,23.6149,23.638,23.5764,23.6303,19000.0
2014-05-28 09:50:00,30.71,30.75,30.69,30.7,17000.0,23.638,23.6688,23.6226,23.6303,17000.0
2014-05-28 09:55:00,30.69,30.7,30.63,30.63,53400.0,23.6226,23.6303,23.5764,23.5764,53400.0
2014-05-28 10:00:00,30.63,30.64,30.6,30.62,29000.0,23.5764,23.5841,23.5533,23.5687,29000.0
2014-05-28 10:05:00,30.63,30.66,30.62,30.62,25600.0,23.5764,23.5995,23.5687,23.5687,25600.0
2014-05-28 10:10:00,30.63,30.64,30.6,30.62,37600.0,23.5764,23.5841,23.5533,23.5687,37600.0
2014-05-28 10:15:00,30.61,30.61,30.58,30.6,21200.0,23.561,23.561,23.5379,23.5533,21200.0
2014-05-28 10:20:00,30.6,30.61,30.56,30.59,29800.0,23.5533,23.561,23.5225,23.5456,29800.0
2014-05-28 10:25:00,30.58,30.63,30.58,30.63,51600.0,23.5379,23.5764,23.5379,23.5764,51600.0
2014-05-28 10:30:00,30.63,30.65,30.61,30.64,25600.0,23.5764,23.5918,23.561,23.5841,25600.0
2014-05-28 10:35:00,30.63,30.68,30.63,30.65,48200.0,23.5764,23.6149,23.5764,23.5918,48200.0
2014-05-28 10:40:00,30.65,30.66,30.62,30.63,47600.0,23.5918,23.5995,23.5687,23.5764,47600.0
2014-05-28 10:45:00,30.63,30.64,30.62,30.64,45000.0,23.5764,23.5841,23.5687,23.5841,45000.0
2014-05-28 10:50:00,30.64,30.64,30.61,30.64,39000.0,23.5841,23.5841,23.561,23.5841,39000.0
2014-05-28 10:55:00,30.64,30.67,30.64,30.67,30000.0,23.5841,23.6072,23.5841,23.6072,30000.0
2014-05-28 11:00:00,30.67,30.69,30.65,30.65,21000.0,23.6072,23.6226,23.5918,23.5918,21000.0
2014-05-28 11:05:00,30.64,30.68,30.64,30.68,18600.0,23.5841,23.6149,23.5841,23.6149,18600.0
2014-05-28 11:10:00,30.68,30.68,30.67,30.67,22400.0,23.6149,23.6149,23.6072,23.6072,22400.0
2014-05-28 11:15:00,30.67,30.7,30.66,30.7,18600.0,23.6072,23.6303,23.5995,23.6303,18600.0
2014-05-28 11:20:00,30.7,30.7,30.67,30.67,14000.0,23.6303,23.6303,23.6072,23.6072,14000.0
2014-05-28 11:25:00,30.67,30.68,30.66,30.66,32200.0,23.6072,23.6149,23.5995,23.5995,32200.0
2014-05-28 11:30:00,30.66,30.68,30.66,30.68,14600.0,23.5995,23.6149,23.5995,23.6149,14600.0
2014-05-28 11:35:00,30.69,30.72,30.68,30.72,35000.0,23.6226,23.6457,23.6149,23.6457,35000.0
2014-05-28 11:40:00,30.72,30.73,30.68,30.71,24000.0,23.6457,23.6534,23.6149,23.638,24000.0
2014-05-28 11:45:00,30.7,30.75,30.7,30.74,28200.0,23.6303,23.6688,23.6303,23.6611,28200.0
2014-05-28 11:50:00,30.75,30.76,30.72,30.72,14200.0,23.6688,23.6765,23.6457,23.6457,14200.0
2014-05-28 11:55:00,30.71,30.73,30.7,30.71,25000.0,23.638,23.6534,23.6303,23.638,25000.0
2014-05-28 12:00:00,30.7,30.72,30.69,30.72,16600.0,23.6303,23.6457,23.6226,23.6457,16600.0
2014-05-28 12:05:00,30.72,30.73,30.71,30.71,9400.0,23.6457,23.6534,23.638,23.638,9400.0
2014-05-28 12:10:00,30.71,30.72,30.7,30.71,13200.0,23.638,23.6457,23.6303,23.638,13200.0
2014-05-28 12:15:00,30.72,30.72,30.68,30.69,23800.0,23.6457,23.6457,23.6149,23.6226,23800.0
2014-05-28 12:20:00,30.7,30.7,30.66,30.66,10400.0,23.6303,23.6303,23.5995,23.5995,10400.0
2014-05-28 12:25:00,30.66,30.68,30.65,30.65,10000.0,23.5995,23.6149,23.5918,23.5918,10000.0
2014-05-28 12:30:00,30.65,30.67,30.63,30.64,13400.0,23.5918,23.6072,23.5764,23.5841,13400.0
2014-05-28 12:35:00,30.64,30.65,30.63,30.65,8000.0,23.5841,23.5918,23.5764,23.5918,8000.0
2014-05-28 12:40:00,30.65,30.65,30.64,30.64,11000.0,23.5918,23.5918,23.5841,23.5841,11000.0
2014-05-28 12:45:00,30.64,30.65,30.64,30.64,17800.0,23.5841,23.5918,23.5841,23.5841,17800.0
2014-05-28 12:50:00,30.64,30.65,30.63,30.64,11400.0,23.5841,23.5918,23.5764,23.5841,11400.0
2014-05-28 12:55:00,30.64,30.64,30.63,30.63,11200.0,23.5841,23.5841,23.5764,23.5764,11200.0
2014-05-28 13:00:00,30.64,30.64,30.61,30.61,28200.0,23.5841,23.5841,23.561,23.561,28200.0
2014-05-28 13:05:00,30.61,30.62,30.6,30.61,27600.0,23.561,23.5687,23.5533,23.561,27600.0
2014-05-28 13:10:00,30.61,30.61,30.6,30.6,24400.0,23.561,23.561,23.5533,23.5533,24400.0
2014-05-28 13:15:00,30.6,30.6,30.57,30.58,61800.0,23.5533,23.5533,23.5302,23.5379,61800.0
2014-05-28 13:20:00,30.58,30.59,30.57,30.57,30800.0,23.5379,23.5456,23.5302,23.5302,30800.0
2014-05-28 13:25:00,30.56,30.57,30.55,30.57,34400.0,23.5225,23.5302,23.5148,23.5302,34400.0
2014-05-28 13:30:00,30.56,30.57,30.55,30.55,25000.0,23.5225,23.5302,23.5148,23.5148,25000.0
2014-05-28 13:35:00,30.55,30.56,30.55,30.56,9600.0,23.5148,23.5225,23.5148,23.5225,9600.0
2014-05-28 13:40:00,30.55,30.56,30.54,30.55,40600.0,23.5148,23.5225,23.5071,23.5148,40600.0
2014-05-28 13:45:00,30.54,30.57,30.54,30.57,14600.0,23.5071,23.5302,23.5071,23.5302,14600.0
2014-05-28 13:50:00,30.57,30.59,30.56,30.56,67400.0,23.5302,23.5456,23.5225,23.5225,67400.0
2014-05-28 13:55:00,30.56,30.57,30.54,30.54,32200.0,23.5225,23.5302,23.5071,23.5071,32200.0
2014-05-28 14:00:00,30.55,30.56,30.53,30.55,31800.0,23.5148,23.5225,23.4994,23.5148,31800.0
2014-05-28 14:05:00,30.55,30.56,30.53,30.55,20600.0,23.5148,23.5225,23.4994,23.5148,20600.0
2014-05-28 14:10:00,30.55,30.57,30.54,30.55,18000.0,23.5148,23.5302,23.5071,23.5148,18000.0
2014-05-28 14:15:00,30.55,30.57,30.54,30.57,65600.0,23.5148,23.5302,23.5071,23.5302,65600.0
2014-05-28 14:20:00,30.56,30.59,30.56,30.56,41400.0,23.5225,23.5456,23.5225,23.5225,41400.0
2014-05-28 14:25:00,30.56,30.56,30.55,30.56,99600.0,23.5225,23.5225,23.5148,23.5225,99600.0
2014-05-28 14:30:00,30.55,30.57,30.55,30.56,31000.0,23.5148,23.5302,23.5148,23.5225,31000.0
2014-05-28 14:35:00,30.56,30.56,30.54,30.55,19400.0,23.5225,23.5225,23.5071,23.5148,19400.0
2014-05-28 14:40:00,30.55,30.56,30.54,30.55,34600.0,23.5148,23.5225,23.5071,23.5148,34600.0
2014-05-28 14:45:00,30.56,30.56,30.54,30.56,29000.0,23.5225,23.5225,23.5071,23.5225,29000.0
2014-05-28 14:50:00,30.56,30.56,30.54,30.54,140200.0,23.5225,23.5225,23.5071,23.5071,140200.0
2014-05-28 14:55:00,30.54,30.55,30.52,30.53,27400.0,23.5071,23.5148,23.4918,23.4994,27400.0
2014-05-28 15:00:00,30.53,30.55,30.53,30.54,48400.0,23.4994,23.5148,23.4994,23.5071,48400.0
2014-05-28 15:05:00,30.54,30.55,30.53,30.54,22600.0,23.5071,23.5148,23.4994,23.5071,22600.0
2014-05-28 15:10:00,30.54,30.55,30.52,30.52,48200.0,23.5071,23.5148,23.4918,23.4918,48200.0
2014-05-28 15:15:00,30.52,30.53,30.52,30.53,55000.0,23.4918,23.4994,23.4918,23.4994,55000.0
2014-05-28 15:20:00,30.53,30.53,30.52,30.52,36400.0,23.4994,23.4994,23.4918,23.4918,36400.0
2014-05-28 15:25:00,30.52,30.52,30.5,30.5,72600.0,23.4918,23.4918,23.4764,23.4764,72600.0
2014-05-28 15:30:00,30.5,30.52,30.49,30.5,68600.0,23.4764,23.4918,23.4687,23.4764,68600.0
2014-05-28 15:35:00,30.51,30.51,30.5,30.51,57000.0,23.4841,23.4841,23.4764,23.4841,57000.0
2014-05-28 15:40:00,30.51,30.51,30.49,30.49,50600.0,23.4841,23.4841,23.4687,23.4687,50600.0
2014-05-28 15:45:00,30.49,30.49,30.47,30.47,119800.0,23.4687,23.4687,23.4533,23.4533,119800.0
2014-05-28 15:50:00,30.47,30.47,30.43,30.45,136000.0,23.4533,23.4533,23.4225,23.4379,136000.0
2014-05-28 15:55:00,30.44,30.48,30.44,30.47,277400.0,23.4302,23.461,23.4302,23.4533,277400.0
2014-05-29 09:30:00,30.53,30.59,30.49,30.59,113000.0,23.4994,23.5456,23.4687,23.5456,113000.0
2014-05-29 09:35:00,30.59,30.59,30.5,30.57,32400.0,23.5456,23.5456,23.4764,23.5302,32400.0
2014-05-29 09:40:00,30.56,30.63,30.56,30.58,23000.0,23.5225,23.5764,23.5225,23.5379,23000.0
2014-05-29 09:45:00,30.58,30.61,30.53,30.54,35600.0,23.5379,23.561,23.4994,23.5071,35600.0
2014-05-29 09:50:00,30.54,30.57,30.53,30.55,42200.0,23.5071,23.5302,23.4994,23.5148,42200.0
2014-05-29 09:55:00,30.56,30.57,30.54,30.56,235600.0,23.5225,23.5302,23.5071,23.5225,235600.0
2014-05-29 10:00:00,30.55,30.57,30.5,30.56,40000.0,23.5148,23.5302,23.4764,23.5225,40000.0
2014-05-29 10:05:00,30.56,30.59,30.52,30.52,49800.0,23.5225,23.5456,23.4918,23.4918,49800.0
2014-05-29 10:10:00,30.52,30.52,30.49,30.5,92400.0,23.4918,23.4918,23.4687,23.4764,92400.0
2014-05-29 10:15:00,30.5,30.5,30.47,30.5,60800.0,23.4764,23.4764,23.4533,23.4764,60800.0
2014-05-29 10:20:00,30.5,30.53,30.5,30.5,32000.0,23.4764,23.4994,23.4764,23.4764,32000.0
2014-05-29 10:25:00,30.5,30.52,30.49,30.5,11800.0,23.4764,23.4918,23.4687,23.4764,11800.0
2014-05-29 10:30:00,30.5,30.52,30.48,30.51,53800.0,23.4764,23.4918,23.461,23.4841,53800.0
2014-05-29 10:35:00,30.51,30.53,30.5,30.52,29600.0,23.4841,23.4994,23.4764,23.4918,29600.0
2014-05-29 10:40:00,30.52,30.57,30.52,30.57,46600.0,23.4918,23.5302,23.4918,23.5302,46600.0
2014-05-29 10:45:00,30.57,30.58,30.56,30.56,19400.0,23.5302,23.5379,23.5225,23.5225,19400.0
2014-05-29 10:50:00,30.56,30.57,30.53,30.53,12800.0,23.5225,23.5302,23.4994,23.4994,12800.0
2014-05-29 10:55:00,30.54,30.55,30.52,30.55,32400.0,23.5071,23.5148,23.4918,23.5148,32400.0
2014-05-29 11:00:00,30.55,30.56,30.55,30.55,15600.0,23.5148,23.5225,23.5148,23.5148,15600.0
2014-05-29 11:05:00,30.55,30.55,30.54,30.55,8400.0,23.5148,23.5148,23.5071,23.5148,8400.0
2014-05-29 11:10:00,30.55,30.55,30.53,30.54,14400.0,23.5148,23.5148,23.4994,23.5071,14400.0
2014-05-29 11:15:00,30.54,30.57,30.54,30.55,20000.0,23.5071,23.5302,23.5071,23.5148,20000.0
2014-05-29 11:20:00,30.55,30.56,30.55,30.55,14200.0,23.5148,23.5225,23.5148,23.5148,14200.0
2014-05-29 11:25:00,30.55,30.56,30.54,30.55,17200.0,23.5148,23.5225,23.5071,23.5148,17200.0
2014-05-29 11:30:00,30.55,30.57,30.55,30.56,14000.0,23.5148,23.5302,23.5148,23.5225,14000.0
2014-05-29 11:35:00,30.56,30.58,30.56,30.57,15800.0,23.5225,23.5379,23.5225,23.5302,15800.0
2014-05-29 11:40:00,30.57,30.58,30.56,30.58,43000.0,23.5302,23.5379,23.5225,23.5379,43000.0
2014-05-29 11:45:00,30.58,30.58,30.57,30.57,20600.0,23.5379,23.5379,23.5302,23.5302,20600.0
2014-05-29 11:50:00,30.57,30.59,30.56,30.59,31800.0,23.5302,23.5456,23.5225,23.5456,31800.0
2014-05-29 11:55:00,30.59,30.6,30.58,30.58,23000.0,23.5456,23.5533,23.5379,23.5379,23000.0
2014-05-29 12:00:00,30.58,30.59,30.58,30.59,22400.0,23.5379,23.5456,23.5379,23.5456,22400.0
2014-05-29 12:05:00,30.59,30.61,30.58,30.61,14000.0,23.5456,23.561,23.5379,23.561,14000.0
2014-05-29 12:10:00,30.61,30.63,30.61,30.61,19400.0,23.561,23.5764,23.561,23.561,19400.0
2014-05-29 12:15:00,30.61,30.61,30.6,30.61,13600.0,23.561,23.561,23.5533,23.561,13600.0
2014-05-29 12:20:00,30.6,30.61,30.59,30.6,8000.0,23.5533,23.561,23.5456,23.5533,8000.0
2014-05-29 12:25:00,30.6,30.6,30.59,30.6,28200.0,23.5533,23.5533,23.5456,23.5533,28200.0
2014-05-29 12:30:00,30.6,30.61,30.6,30.61,19400.0,23.5533,23.561,23.5533,23.561,19400.0
2014-05-29 12:35:00,30.61,30.61,30.6,30.61,11200.0,23.561,23.561,23.5533,23.561,11200.0
2014-05-29 12:40:00,30.61,30.61,30.6,30.61,21200.0,23.561,23.561,23.5533,23.561,21200.0
2014-05-29 12:45:00,30.61,30.61,30.61,30.61,28200.0,23.561,23.561,23.561,23.561,28200.0
2014-05-29 12:50:00,30.61,30.61,30.61,30.61,15400.0,23.561,23.561,23.561,23.561,15400.0
2014-05-29 12:55:00,30.61,30.61,30.61,30.61,15400.0,23.561,23.561,23.561,23.561,15400.0
2014-05-29 13:00:00,30.61,30.63,30.61,30.62,59200.0,23.561,23.5764,23.561,23.5687,59200.0
2014-05-29 13:05:00,30.61,30.62,30.61,30.61,20400.0,23.561,23.5687,23.561,23.561,20400.0
2014-05-29 13:10:00,30.62,30.62,30.6,30.61,19800.0,23.5687,23.5687,23.5533,23.561,19800.0
2014-05-29 13:15:00,30.61,30.61,30.6,30.61,27800.0,23.561,23.561,23.5533,23.561,27800.0
2014-05-29 13:20:00,30.61,30.61,30.6,30.61,27800.0,23.561,23.561,23.5533,23.561,27800.0
2014-05-29 13:25:00,30.61,30.61,30.6,30.6,46000.0,23.561,23.561,23.5533,23.5533,46000.0
2014-05-29 13:30:00,30.61,30.61,30.6,30.61,15600.0,23.561,23.561,23.5533,23.561,15600.0
2014-05-29 13:35:00,30.61,30.61,30.6,30.61,33400.0,23.561,23.561,23.5533,23.561,33400.0
2014-05-29 13:40:00,30.61,30.61,30.61,30.61,9400.0,23.561,23.561,23.561,23.561,9400.0
2014-05-29 13:45:00,30.61,30.63,30.61,30.61,44200.0,23.561,23.5764,23.561,23.561,44200.0
2014-05-29 13:50:00,30.62,30.63,30.61,30.62,16800.0,23.5687,23.5764,23.561,23.5687,16800.0
2014-05-29 13:55:00,30.62,30.63,30.61,30.63,30000.0,23.5687,23.5764,23.561,23.5764,30000.0
2014-05-29 14:00:00,30.63,30.63,30.61,30.63,30200.0,23.5764,23.5764,23.561,23.5764,30200.0
2014-05-29 14:05:00,30.63,30.65,30.62,30.64,26800.0,23.5764,23.5918,23.5687,23.5841,26800.0
2014-05-29 14:10:00,30.63,30.64,30.62,30.63,17600.0,23.5764,23.5841,23.5687,23.5764,17600.0
2014-05-29 14:15:00,30.63,30.63,30.61,30.61,11200.0,23.5764,23.5764,23.561,23.561,11200.0
2014-05-29 14:20:00,30.61,30.63,30.61,30.63,33600.0,23.561,23.5764,23.561,23.5764,33600.0
2014-05-29 14:25:00,30.63,30.64,30.61,30.63,39600.0,23.5764,23.5841,23.561,23.5764,39600.0
2014-05-29 14:30:00,30.63,30.63,30.62,30.63,21600.0,23.5764,23.5764,23.5687,23.5764,21600.0
2014-05-29 14:35:00,30.64,30.69,30.64,30.68,48800.0,23.5841,23.6226,23.5841,23.6149,48800.0
2014-05-29 14:40:00,30.69,30.69,30.67,30.68,31200.0,23.6226,23.6226,23.6072,23.6149,31200.0
2014-05-29 14:45:00,30.68,30.7,30.68,30.7,32000.0,23.6149,23.6303,23.6149,23.6303,32000.0
2014-05-29 14:50:00,30.7,30.7,30.67,30.67,42600.0,23.6303,23.6303,23.6072,23.6072,42600.0
2014-05-29 14:55:00,30.67,30.69,30.67,30.68,50000.0,23.6072,23.6226,23.6072,23.6149,50000.0
2014-05-29 15:00:00,30.68,30.72,30.68,30.71,59200.0,23.6149,23.6457,23.6149,23.638,59200.0
2014-05-29 15:05:00,30.71,30.71,30.7,30.71,40400.0,23.638,23.638,23.6303,23.638,40400.0
2014-05-29 15:10:00,30.71,30.72,30.7,30.72,47800.0,23.638,23.6457,23.6303,23.6457,47800.0
2014-05-29 15:15:00,30.72,30.75,30.71,30.75,56000.0,23.6457,23.6688,23.638,23.6688,56000.0
2014-05-29 15:20:00,30.74,30.77,30.74,30.77,45000.0,23.6611,23.6842,23.6611,23.6842,45000.0
2014-05-29 15:25:00,30.77,30.78,30.77,30.78,32200.0,23.6842,23.6919,23.6842,23.6919,32200.0
2014-05-29 15:30:00,30.78,30.8,30.78,30.79,75200.0,23.6919,23.7073,23.6919,23.6996,75200.0
2014-05-29 15:35:00,30.79,30.79,30.77,30.77,62400.0,23.6996,23.6996,23.6842,23.6842,62400.0
2014-05-29 15:40:00,30.77,30.77,30.75,30.75,68000.0,23.6842,23.6842,23.6688,23.6688,68000.0
2014-05-29 15:45:00,30.75,30.75,30.75,30.75,135600.0,23.6688,23.6688,23.6688,23.6688,135600.0
2014-05-29 15:50:00,30.75,30.75,30.74,30.75,214400.0,23.6688,23.6688,23.6611,23.6688,214400.0
2014-05-29 15:55:00,30.75,30.75,30.72,30.73,381200.0,23.6688,23.6688,23.6457,23.6534,381200.0
2014-05-30 09:30:00,30.72,30.72,30.58,30.63,89200.0,23.6457,23.6457,23.5379,23.5764,89200.0
2014-05-30 09:35:00,30.63,30.68,30.6,30.67,44600.0,23.5764,23.6149,23.5533,23.6072,44600.0
2014-05-30 09:40:00,30.67,30.75,30.67,30.68,43800.0,23.6072,23.6688,23.6072,23.6149,43800.0
2014-05-30 09:45:00,30.67,30.68,30.63,30.64,63200.0,23.6072,23.6149,23.5764,23.5841,63200.0
2014-05-30 09:50:00,30.64,30.64,30.63,30.63,30200.0,23.5841,23.5841,23.5764,23.5764,30200.0
2014-05-30 09:55:00,30.63,30.66,30.63,30.64,33600.0,23.5764,23.5995,23.5764,23.5841,33600.0
2014-05-30 10:00:00,30.64,30.7,30.63,30.67,40400.0,23.5841,23.6303,23.5764,23.6072,40400.0
2014-05-30 10:05:00,30.67,30.68,30.64,30.68,31600.0,23.6072,23.6149,23.5841,23.6149,31600.0
2014-05-30 10:10:00,30.68,30.7,30.67,30.68,22600.0,23.6149,23.6303,23.6072,23.6149,22600.0
2014-05-30 10:15:00,30.68,30.7,30.66,30.66,31200.0,23.6149,23.6303,23.5995,23.5995,31200.0
2014-05-30 10:20:00,30.66,30.67,30.64,30.66,64600.0,23.5995,23.6072,23.5841,23.5995,64600.0
2014-05-30 10:25:00,30.66,30.67,30.65,30.66,29200.0,23.5995,23.6072,23.5918,23.5995,29200.0
2014-05-30 10:30:00,30.66,30.66,30.63,30.63,50200.0,23.5995,23.5995,23.5764,23.5764,50200.0
2014-05-30 10:35:00,30.64,30.65,30.59,30.59,24600.0,23.5841,23.5918,23.5456,23.5456,24600.0
2014-05-30 10:40:00,30.59,30.59,30.58,30.59,22000.0,23.5456,23.5456,23.5379,23.5456,22000.0
2014-05-30 10:45:00,30.58,30.61,30.58,30.61,23400.0,23.5379,23.561,23.5379,23.561,23400.0
2014-05-30 10:50:00,30.61,30.64,30.61,30.63,15400.0,23.561,23.5841,23.561,23.5764,15400.0
2014-05-30 10:55:00,30.63,30.63,30.6,30.6,47800.0,23.5764,23.5764,23.5533,23.5533,47800.0
2014-05-30 11:00:00,30.6,30.61,30.6,30.6,19800.0,23.5533,23.561,23.5533,23.5533,19800.0
2014-05-30 11:05:00,30.6,30.61,30.59,30.6,38000.0,23.5533,23.561,23.5456,23.5533,38000.0
2014-05-30 11:10:00,30.61,30.63,30.6,30.62,38800.0,23.561,23.5764,23.5533,23.5687,38800.0
2014-05-30 11:15:00,30.62,30.65,30.61,30.64,37200.0,23.5687,23.5918,23.561,23.5841,37200.0
2014-05-30 11:20:00,30.63,30.64,30.62,30.64,20600.0,23.5764,23.5841,23.5687,23.5841,20600.0
2014-05-30 11:25:00,30.64,30.64,30.61,30.62,28200.0,23.5841,23.5841,23.561,23.5687,28200.0
2014-05-30 11:30:00,30.63,30.67,30.63,30.67,14000.0,23.5764,23.6072,23.5764,23.6072,14000.0
2014-05-30 11:35:00,30.67,30.68,30.67,30.67,10800.0,23.6072,23.6149,23.6072,23.6072,10800.0
2014-05-30 11:40:00,30.67,30.68,30.65,30.68,29000.0,23.6072,23.6149,23.5918,23.6149,29000.0
2014-05-30 11:45:00,30.68,30.68,30.67,30.67,4800.0,23.6149,23.6149,23.6072,23.6072,4800.0
2014-05-30 11:50:00,30.66,30.66,30.64,30.64,5200.0,23.5995,23.5995,23.5841,23.5841,5200.0
2014-05-30 11:55:00,30.64,30.66,30.64,30.66,15200.0,23.5841,23.5995,23.5841,23.5995,15200.0
2014-05-30 12:00:00,30.65,30.68,30.65,30.65,13200.0,23.5918,23.6149,23.5918,23.5918,13200.0
2014-05-30 12:05:00,30.65,30.66,30.64,30.65,27400.0,23.5918,23.5995,23.5841,23.5918,27400.0
2014-05-30 12:10:00,30.65,30.65,30.63,30.64,10000.0,23.5918,23.5918,23.5764,23.5841,10000.0
2014-05-30 12:15:00,30.65,30.66,30.64,30.65,22400.0,23.5918,23.5995,23.5841,23.5918,22400.0
2014-05-30 12:20:00,30.65,30.66,30.64,30.64,14000.0,23.5918,23.5995,23.5841,23.5841,14000.0
2014-05-30 12:25:00,30.64,30.64,30.62,30.64,16400.0,23.5841,23.5841,23.5687,23.5841,16400.0
2014-05-30 12:30:00,30.63,30.63,30.59,30.6,15600.0,23.5764,23.5764,23.5456,23.5533,15600.0
2014-05-30 12:35:00,30.59,30.61,30.59,30.6,11400.0,23.5456,23.561,23.5456,23.5533,11400.0
2014-05-30 12:40:00,30.59,30.61,30.58,30.61,22600.0,23.5456,23.561,23.5379,23.561,22600.0
2014-05-30 12:45:00,30.61,30.61,30.57,30.58,11200.0,23.561,23.561,23.5302,23.5379,11200.0
2014-05-30 12:50:00,30.58,30.58,30.55,30.56,25600.0,23.5379,23.5379,23.5148,23.5225,25600.0
2014-05-30 12:55:00,30.56,30.58,30.56,30.58,29400.0,23.5225,23.5379,23.5225,23.5379,29400.0
2014-05-30 13:00:00,30.58,30.61,30.57,30.61,16600.0,23.5379,23.561,23.5302,23.561,16600.0
2014-05-30 13:05:00,30.61,30.61,30.6,30.6,8400.0,23.561,23.561,23.5533,23.5533,8400.0
2014-05-30 13:10:00,30.61,30.61,30.6,30.6,7600.0,23.561,23.561,23.5533,23.5533,7600.0
2014-05-30 13:15:00,30.6,30.6,30.58,30.59,17600.0,23.5533,23.5533,23.5379,23.5456,17600.0
2014-05-30 13:20:00,30.58,30.59,30.58,30.59,13400.0,23.5379,23.5456,23.5379,23.5456,13400.0
2014-05-30 13:25:00,30.58,30.61,30.58,30.59,16400.0,23.5379,23.561,23.5379,23.5456,16400.0
2014-05-30 13:30:00,30.59,30.6,30.58,30.6,17800.0,23.5456,23.5533,23.5379,23.5533,17800.0
2014-05-30 13:35:00,30.6,30.6,30.58,30.59,10600.0,23.5533,23.5533,23.5379,23.5456,10600.0
2014-05-30 13:40:00,30.59,30.59,30.57,30.57,11200.0,23.5456,23.5456,23.5302,23.5302,11200.0
2014-05-30 13:45:00,30.57,30.59,30.57,30.59,10400.0,23.5302,23.5456,23.5302,23.5456,10400.0
2014-05-30 13:50:00,30.58,30.6,30.58,30.59,14200.0,23.5379,23.5533,23.5379,23.5456,14200.0
2014-05-30 13:55:00,30.6,30.6,30.59,30.6,19200.0,23.5533,23.5533,23.5456,23.5533,19200.0
2014-05-30 14:00:00,30.6,30.6,30.58,30.59,24000.0,23.5533,23.5533,23.5379,23.5456,24000.0
2014-05-30 14:05:00,30.59,30.63,30.59,30.6,98400.0,23.5456,23.5764,23.5456,23.5533,98400.0
2014-05-30 14:10:00,30.6,30.64,30.59,30.61,77200.0,23.5533,23.5841,23.5456,23.561,77200.0
2014-05-30 14:15:00,30.61,30.61,30.6,30.6,55400.0,23.561,23.561,23.5533,23.5533,55400.0
2014-05-30 14:20:00,30.61,30.61,30.58,30.59,24200.0,23.561,23.561,23.5379,23.5456,24200.0
2014-05-30 14:25:00,30.59,30.61,30.59,30.61,16200.0,23.5456,23.561,23.5456,23.561,16200.0
2014-05-30 14:30:00,30.61,30.61,30.57,30.57,21600.0,23.561,23.561,23.5302,23.5302,21600.0
2014-05-30 14:35:00,30.57,30.58,30.56,30.56,13200.0,23.5302,23.5379,23.5225,23.5225,13200.0
2014-05-30 14:40:00,30.57,30.6,30.57,30.58,34800.0,23.5302,23.5533,23.5302,23.5379,34800.0
2014-05-30 14:45:00,30.58,30.59,30.57,30.58,12400.0,23.5379,23.5456,23.5302,23.5379,12400.0
2014-05-30 14:50:00,30.58,30.59,30.57,30.58,8400.0,23.5379,23.5456,23.5302,23.5379,8400.0
2014-05-30 14:55:00,30.58,30.58,30.56,30.56,34800.0,23.5379,23.5379,23.5225,23.5225,34800.0
2014-05-30 15:00:00,30.56,30.58,30.55,30.58,34200.0,23.5225,23.5379,23.5148,23.5379,34200.0
2014-05-30 15:05:00,30.58,30.59,30.57,30.57,18600.0,23.5379,23.5456,23.5302,23.5302,18600.0
2014-05-30 15:10:00,30.57,30.58,30.57,30.57,20200.0,23.5302,23.5379,23.5302,23.5302,20200.0
2014-05-30 15:15:00,30.57,30.58,30.56,30.56,24200.0,23.5302,23.5379,23.5225,23.5225,24200.0
2014-05-30 15:20:00,30.56,30.57,30.55,30.55,23200.0,23.5225,23.5302,23.5148,23.5148,23200.0
2014-05-30 15:25:00,30.55,30.57,30.54,30.57,52400.0,23.5148,23.5302,23.5071,23.5302,52400.0
2014-05-30 15:30:00,30.57,30.58,30.57,30.58,40800.0,23.5302,23.5379,23.5302,23.5379,40800.0
2014-05-30 15:35:00,30.59,30.62,30.58,30.59,84200.0,23.5456,23.5687,23.5379,23.5456,84200.0
2014-05-30 15:40:00,30.59,30.61,30.59,30.61,44800.0,23.5456,23.561,23.5456,23.561,44800.0
2014-05-30 15:45:00,30.61,30.62,30.61,30.62,99000.0,23.561,23.5687,23.561,23.5687,99000.0
2014-05-30 15:50:00,30.62,30.62,30.61,30.61,69800.0,23.5687,23.5687,23.561,23.561,69800.0
2014-05-30 15:55:00,30.61,30.64,30.61,30.61,223200.0,23.561,23.5841,23.561,23.561,223200.0
2014-06-02 09:30:00,30.75,30.94,30.75,30.92,125200.0,23.6688,23.815,23.6688,23.7996,125200.0
2014-06-02 09:35:00,30.93,30.93,30.88,30.9,18200.0,23.8073,23.8073,23.7688,23.7842,18200.0
2014-06-02 09:40:00,30.9,30.9,30.74,30.75,35400.0,23.7842,23.7842,23.6611,23.6688,35400.0
2014-06-02 09:45:00,30.73,30.74,30.6,30.61,20400.0,23.6534,23.6611,23.5533,23.561,20400.0
2014-06-02 09:50:00,30.61,30.68,30.61,30.68,12000.0,23.561,23.6149,23.561,23.6149,12000.0
2014-06-02 09:55:00,30.7,30.71,30.67,30.7,27400.0,23.6303,23.638,23.6072,23.6303,27400.0
2014-06-02 10:00:00,30.68,30.71,30.63,30.64,24400.0,23.6149,23.638,23.5764,23.5841,24400.0
2014-06-02 10:05:00,30.64,30.66,30.61,30.62,28200.0,23.5841,23.5995,23.561,23.5687,28200.0
2014-06-02 10:10:00,30.61,30.68,30.61,30.68,14200.0,23.561,23.6149,23.561,23.6149,14200.0
2014-06-02 10:15:00,30.7,30.74,30.7,30.73,11200.0,23.6303,23.6611,23.6303,23.6534,11200.0
2014-06-02 10:20:00,30.73,30.73,30.7,30.7,29200.0,23.6534,23.6534,23.6303,23.6303,29200.0
2014-06-02 10:25:00,30.7,30.73,30.68,30.72,14800.0,23.6303,23.6534,23.6149,23.6457,14800.0
2014-06-02 10:30:00,30.72,30.74,30.7,30.7,10800.0,23.6457,23.6611,23.6303,23.6303,10800.0
2014-06-02 10:35:00,30.71,30.74,30.71,30.74,7000.0,23.638,23.6611,23.638,23.6611,7000.0
2014-06-02 10:40:00,30.75,30.75,30.72,30.73,10600.0,23.6688,23.6688,23.6457,23.6534,10600.0
2014-06-02 10:45:00,30.73,30.73,30.68,30.7,14200.0,23.6534,23.6534,23.6149,23.6303,14200.0
2014-06-02 10:50:00,30.7,30.7,30.66,30.67,12400.0,23.6303,23.6303,23.5995,23.6072,12400.0
2014-06-02 10:55:00,30.67,30.71,30.66,30.7,18600.0,23.6072,23.638,23.5995,23.6303,18600.0
2014-06-02 11:00:00,30.71,30.73,30.68,30.73,11200.0,23.638,23.6534,23.6149,23.6534,11200.0
2014-06-02 11:05:00,30.73,30.75,30.73,30.75,12400.0,23.6534,23.6688,23.6534,23.6688,12400.0
2014-06-02 11:10:00,30.75,30.75,30.73,30.74,34600.0,23.6688,23.6688,23.6534,23.6611,34600.0
2014-06-02 11:15:00,30.74,30.83,30.74,30.83,72400.0,23.6611,23.7304,23.6611,23.7304,72400.0
2014-06-02 11:20:00,30.83,30.85,30.81,30.82,50000.0,23.7304,23.7458,23.715,23.7227,50000.0
2014-06-02 11:25:00,30.82,30.83,30.8,30.83,33600.0,23.7227,23.7304,23.7073,23.7304,33600.0
2014-06-02 11:30:00,30.83,30.84,30.8,30.81,13600.0,23.7304,23.7381,23.7073,23.715,13600.0
2014-06-02 11:35:00,30.8,30.81,30.8,30.81,4600.0,23.7073,23.715,23.7073,23.715,4600.0
2014-06-02 11:40:00,30.81,30.81,30.8,30.81,7000.0,23.715,23.715,23.7073,23.715,7000.0
2014-06-02 11:45:00,30.8,30.81,30.78,30.79,22200.0,23.7073,23.715,23.6919,23.6996,22200.0
2014-06-02 11:50:00,30.79,30.8,30.79,30.8,4200.0,23.6996,23.7073,23.6996,23.7073,4200.0
2014-06-02 11:55:00,30.8,30.82,30.8,30.81,22800.0,23.7073,23.7227,23.7073,23.715,22800.0
2014-06-02 12:00:00,30.81,30.82,30.79,30.79,19200.0,23.715,23.7227,23.6996,23.6996,19200.0
2014-06-02 12:05:00,30.79,30.8,30.78,30.79,12200.0,23.6996,23.7073,23.6919,23.6996,12200.0
2014-06-02 12:10:00,30.79,30.81,30.79,30.81,12600.0,23.6996,23.715,23.6996,23.715,12600.0
2014-06-02 12:15:00,30.81,30.82,30.8,30.81,10800.0,23.715,23.7227,23.7073,23.715,10800.0
2014-06-02 12:20:00,30.82,30.84,30.82,30.83,15400.0,23.7227,23.7381,23.7227,23.7304,15400.0
2014-06-02 12:25:00,30.84,30.84,30.81,30.82,22000.0,23.7381,23.7381,23.715,23.7227,22000.0
2014-06-02 12:30:00,30.82,30.84,30.82,30.83,4400.0,23.7227,23.7381,23.7227,23.7304,4400.0
2014-06-02 12:35:00,30.83,30.83,30.8,30.8,26000.0,23.7304,23.7304,23.7073,23.7073,26000.0
2014-06-02 12:40:00,30.79,30.79,30.77,30.78,22200.0,23.6996,23.6996,23.6842,23.6919,22200.0
2014-06-02 12:45:00,30.78,30.78,30.77,30.77,11600.0,23.6919,23.6919,23.6842,23.6842,11600.0
2014-06-02 12:50:00,30.78,30.79,30.78,30.79,14400.0,23.6919,23.6996,23.6919,23.6996,14400.0
2014-06-02 12:55:00,30.79,30.79,30.78,30.79,8600.0,23.6996,23.6996,23.6919,23.6996,8600.0
2014-06-02 13:00:00,30.79,30.79,30.79,30.79,12000.0,23.6996,23.6996,23.6996,23.6996,12000.0
2014-06-02 13:05:00,30.79,30.79,30.78,30.78,8400.0,23.6996,23.6996,23.6919,23.6919,8400.0
2014-06-02 13:10:00,30.78,30.79,30.78,30.78,9800.0,23.6919,23.6996,23.6919,23.6919,9800.0
2014-06-02 13:15:00,30.78,30.78,30.76,30.77,8800.0,23.6919,23.6919,23.6765,23.6842,8800.0
2014-06-02 13:20:00,30.77,30.81,30.77,30.79,10200.0,23.6842,23.715,23.6842,23.6996,10200.0
2014-06-02 13:25:00,30.8,30.82,30.79,30.82,9600.0,23.7073,23.7227,23.6996,23.7227,9600.0
2014-06-02 13:30:00,30.82,30.82,30.8,30.81,11600.0,23.7227,23.7227,23.7073,23.715,11600.0
2014-06-02 13:35:00,30.82,30.83,30.81,30.81,8400.0,23.7227,23.7304,23.715,23.715,8400.0
2014-06-02 13:40:00,30.81,30.83,30.8,30.82,14200.0,23.715,23.7304,23.7073,23.7227,14200.0
2014-06-02 13:45:00,30.82,30.83,30.82,30.82,5000.0,23.7227,23.7304,23.7227,23.7227,5000.0
2014-06-02 13:50:00,30.83,30.85,30.83,30.83,12400.0,23.7304,23.7458,23.7304,23.7304,12400.0
2014-06-02 13:55:00,30.82,30.84,30.82,30.84,6200.0,23.7227,23.7381,23.7227,23.7381,6200.0
2014-06-02 14:00:00,30.84,30.84,30.81,30.82,13400.0,23.7381,23.7381,23.715,23.7227,13400.0
2014-06-02 14:05:00,30.82,30.84,30.82,30.83,7400.0,23.7227,23.7381,23.7227,23.7304,7400.0
2014-06-02 14:10:00,30.83,30.83,30.81,30.83,13400.0,23.7304,23.7304,23.715,23.7304,13400.0
2014-06-02 14:15:00,30.83,30.83,30.8,30.82,20000.0,23.7304,23.7304,23.7073,23.7227,20000.0
2014-06-02 14:20:00,30.83,30.84,30.83,30.84,20600.0,23.7304,23.7381,23.7304,23.7381,20600.0
2014-06-02 14:25:00,30.84,30.86,30.84,30.85,13000.0,23.7381,23.7535,23.7381,23.7458,13000.0
2014-06-02 14:30:00,30.85,30.85,30.84,30.84,9600.0,23.7458,23.7458,23.7381,23.7381,9600.0
2014-06-02 14:35:00,30.84,30.84,30.83,30.84,30600.0,23.7381,23.7381,23.7304,23.7381,30600.0
2014-06-02 14:40:00,30.84,30.84,30.81,30.82,18200.0,23.7381,23.7381,23.715,23.7227,18200.0
2014-06-02 14:45:00,30.82,30.83,30.81,30.83,18800.0,23.7227,23.7304,23.715,23.7304,18800.0
2014-06-02 14:50:00,30.82,30.82,30.8,30.8,21200.0,23.7227,23.7227,23.7073,23.7073,21200.0
2014-06-02 14:55:00,30.81,30.81,30.8,30.8,23800.0,23.715,23.715,23.7073,23.7073,23800.0
2014-06-02 15:00:00,30.8,30.81,30.79,30.8,12600.0,23.7073,23.715,23.6996,23.7073,12600.0
2014-06-02 15:05:00,30.81,30.81,30.8,30.8,20600.0,23.715,23.715,23.7073,23.7073,20600.0
2014-06-02 15:10:00,30.81,30.81,30.76,30.76,27600.0,23.715,23.715,23.6765,23.6765,27600.0
2014-06-02 15:15:00,30.77,30.79,30.77,30.79,23800.0,23.6842,23.6996,23.6842,23.6996,23800.0
2014-06-02 15:20:00,30.79,30.8,30.78,30.79,23800.0,23.6996,23.7073,23.6919,23.6996,23800.0
2014-06-02 15:25:00,30.79,30.8,30.79,30.79,16800.0,23.6996,23.7073,23.6996,23.6996,16800.0
2014-06-02 15:30:00,30.79,30.79,30.78,30.79,42200.0,23.6996,23.6996,23.6919,23.6996,42200.0
2014-06-02 15:35:00,30.78,30.79,30.77,30.78,46200.0,23.6919,23.6996,23.6842,23.6919,46200.0
2014-06-02 15:40:00,30.78,30.78,30.76,30.77,75200.0,23.6919,23.6919,23.6765,23.6842,75200.0
2014-06-02 15:45:00,30.78,30.79,30.77,30.77,108200.0,23.6919,23.6996,23.6842,23.6842,108200.0
2014-06-02 15:50:00,30.77,30.78,30.75,30.75,119800.0,23.6842,23.6919,23.6688,23.6688,119800.0
2014-06-02 15:55:00,30.75,30.75,30.73,30.74,206400.0,23.6688,23.6688,23.6534,23.6611,206400.0
2014-06-03 09:30:00,30.74,30.79,30.68,30.79,100400.0,23.6611,23.6996,23.6149,23.6996,100400.0
2014-06-03 09:35:00,30.78,30.84,30.78,30.84,18000.0,23.6919,23.7381,23.6919,23.7381,18000.0
2014-06-03 09:40:00,30.83,30.83,30.71,30.71,23400.0,23.7304,23.7304,23.638,23.638,23400.0
2014-06-03 09:45:00,30.71,30.81,30.68,30.81,93600.0,23.638,23.715,23.6149,23.715,93600.0
2014-06-03 09:50:00,30.81,30.82,30.79,30.8,26800.0,23.715,23.7227,23.6996,23.7073,26800.0
2014-06-03 09:55:00,30.81,30.82,30.78,30.8,22200.0,23.715,23.7227,23.6919,23.7073,22200.0
2014-06-03 10:00:00,30.8,30.81,30.78,30.8,94000.0,23.7073,23.715,23.6919,23.7073,94000.0
2014-06-03 10:05:00,30.8,30.83,30.75,30.75,47200.0,23.7073,23.7304,23.6688,23.6688,47200.0
2014-06-03 10:10:00,30.75,30.8,30.75,30.78,37000.0,23.6688,23.7073,23.6688,23.6919,37000.0
2014-06-03 10:15:00,30.78,30.8,30.75,30.75,62400.0,23.6919,23.7073,23.6688,23.6688,62400.0
2014-06-03 10:20:00,30.75,30.77,30.75,30.76,24400.0,23.6688,23.6842,23.6688,23.6765,24400.0
2014-06-03 10:25:00,30.78,30.8,30.76,30.78,19600.0,23.6919,23.7073,23.6765,23.6919,19600.0
2014-06-03 10:30:00,30.78,30.8,30.78,30.79,16400.0,23.6919,23.7073,23.6919,23.6996,16400.0
2014-06-03 10:35:00,30.79,30.81,30.79,30.81,76000.0,23.6996,23.715,23.6996,23.715,76000.0
2014-06-03 10:40:00,30.81,30.82,30.79,30.79,21400.0,23.715,23.7227,23.6996,23.6996,21400.0
2014-06-03 10:45:00,30.79,30.81,30.77,30.81,71800.0,23.6996,23.715,23.6842,23.715,71800.0
2014-06-03 10:50:00,30.81,30.82,30.77,30.77,65200.0,23.715,23.7227,23.6842,23.6842,65200.0
2014-06-03 10:55:00,30.76,30.77,30.73,30.75,35800.0,23.6765,23.6842,23.6534,23.6688,35800.0
2014-06-03 11:00:00,30.75,30.75,30.72,30.73,16600.0,23.6688,23.6688,23.6457,23.6534,16600.0
2014-06-03 11:05:00,30.73,30.75,30.71,30.75,47400.0,23.6534,23.6688,23.638,23.6688,47400.0
2014-06-03 11:10:00,30.75,30.75,30.72,30.75,39800.0,23.6688,23.6688,23.6457,23.6688,39800.0
2014-06-03 11:15:00,30.74,30.75,30.72,30.73,35400.0,23.6611,23.6688,23.6457,23.6534,35400.0
2014-06-03 11:20:00,30.73,30.73,30.72,30.73,24200.0,23.6534,23.6534,23.6457,23.6534,24200.0
2014-06-03 11:25:00,30.73,30.73,30.71,30.73,30000.0,23.6534,23.6534,23.638,23.6534,30000.0
2014-06-03 11:30:00,30.72,30.74,30.72,30.74,19600.0,23.6457,23.6611,23.6457,23.6611,19600.0
2014-06-03 11:35:00,30.74,30.75,30.7,30.7,33400.0,23.6611,23.6688,23.6303,23.6303,33400.0
2014-06-03 11:40:00,30.71,30.71,30.67,30.69,27600.0,23.638,23.638,23.6072,23.6226,27600.0
2014-06-03 11:45:00,30.69,30.7,30.68,30.68,15400.0,23.6226,23.6303,23.6149,23.6149,15400.0
2014-06-03 11:50:00,30.69,30.71,30.68,30.68,16000.0,23.6226,23.638,23.6149,23.6149,16000.0
2014-06-03 11:55:00,30.68,30.68,30.65,30.66,33000.0,23.6149,23.6149,23.5918,23.5995,33000.0
2014-06-03 12:00:00,30.66,30.68,30.65,30.65,83600.0,23.5995,23.6149,23.5918,23.5918,83600.0
2014-06-03 12:05:00,30.65,30.65,30.62,30.63,61000.0,23.5918,23.5918,23.5687,23.5764,61000.0
2014-06-03 12:10:00,30.63,30.68,30.63,30.68,26000.0,23.5764,23.6149,23.5764,23.6149,26000.0
2014-06-03 12:15:00,30.68,30.69,30.68,30.68,28600.0,23.6149,23.6226,23.6149,23.6149,28600.0
2014-06-03 12:20:00,30.68,30.7,30.68,30.7,54800.0,23.6149,23.6303,23.6149,23.6303,54800.0
2014-06-03 12:25:00,30.71,30.74,30.71,30.74,11600.0,23.638,23.6611,23.638,23.6611,11600.0
2014-06-03 12:30:00,30.74,30.75,30.72,30.75,33800.0,23.6611,23.6688,23.6457,23.6688,33800.0
2014-06-03 12:35:00,30.74,30.75,30.74,30.74,20400.0,23.6611,23.6688,23.6611,23.6611,20400.0
2014-06-03 12:40:00,30.74,30.75,30.73,30.73,10400.0,23.6611,23.6688,23.6534,23.6534,10400.0
2014-06-03 12:45:00,30.73,30.73,30.71,30.73,17000.0,23.6534,23.6534,23.638,23.6534,17000.0
2014-06-03 12:50:00,30.72,30.73,30.72,30.73,12200.0,23.6457,23.6534,23.6457,23.6534,12200.0
2014-06-03 12:55:00,30.73,30.75,30.73,30.75,12600.0,23.6534,23.6688,23.6534,23.6688,12600.0
2014-06-03 13:00:00,30.75,30.75,30.72,30.73,27600.0,23.6688,23.6688,23.6457,23.6534,27600.0
2014-06-03 13:05:00,30.73,30.75,30.73,30.75,13400.0,23.6534,23.6688,23.6534,23.6688,13400.0
2014-06-03 13:10:00,30.74,30.75,30.73,30.74,10800.0,23.6611,23.6688,23.6534,23.6611,10800.0
2014-06-03 13:15:00,30.75,30.75,30.7,30.7,16600.0,23.6688,23.6688,23.6303,23.6303,16600.0
2014-06-03 13:20:00,30.71,30.74,30.71,30.73,11000.0,23.638,23.6611,23.638,23.6534,11000.0
2014-06-03 13:25:00,30.73,30.75,30.73,30.73,28800.0,23.6534,23.6688,23.6534,23.6534,28800.0
2014-06-03 13:30:00,30.74,30.74,30.73,30.74,20000.0,23.6611,23.6611,23.6534,23.6611,20000.0
2014-06-03 13:35:00,30.74,30.74,30.72,30.74,27400.0,23.6611,23.6611,23.6457,23.6611,27400.0
2014-06-03 13:40:00,30.74,30.74,30.71,30.71,29000.0,23.6611,23.6611,23.638,23.638,29000.0
2014-06-03 13:45:00,30.71,30.74,30.71,30.72,23800.0,23.638,23.6611,23.638,23.6457,23800.0
2014-06-03 13:50:00,30.72,30.73,30.72,30.73,65000.0,23.6457,23.6534,23.6457,23.6534,65000.0
2014-06-03 13:55:00,30.73,30.73,30.72,30.72,27000.0,23.6534,23.6534,23.6457,23.6457,27000.0
2014-06-03 14:00:00,30.72,30.72,30.72,30.72,16800.0,23.6457,23.6457,23.6457,23.6457,16800.0
2014-06-03 14:05:00,30.72,30.72,30.7,30.71,14800.0,23.6457,23.6457,23.6303,23.638,14800.0
2014-06-03 14:10:00,30.71,30.71,30.68,30.7,14600.0,23.638,23.638,23.6149,23.6303,14600.0
2014-06-03 14:15:00,30.7,30.73,30.7,30.71,27000.0,23.6303,23.6534,23.6303,23.638,27000.0
2014-06-03 14:20:00,30.72,30.73,30.71,30.72,23800.0,23.6457,23.6534,23.638,23.6457,23800.0
2014-06-03 14:25:00,30.72,30.73,30.71,30.72,36000.0,23.6457,23.6534,23.638,23.6457,36000.0
2014-06-03 14:30:00,30.72,30.72,30.71,30.71,47400.0,23.6457,23.6457,23.638,23.638,47400.0
2014-06-03 14:35:00,30.72,30.73,30.71,30.72,58000.0,23.6457,23.6534,23.638,23.6457,58000.0
2014-06-03 14:40:00,30.72,30.72,30.71,30.71,35200.0,23.6457,23.6457,23.638,23.638,35200.0
2014-06-03 14:45:00,30.71,30.72,30.71,30.72,21400.0,23.638,23.6457,23.638,23.6457,21400.0
2014-06-03 14:50:00,30.71,30.74,30.71,30.73,31800.0,23.638,23.6611,23.638,23.6534,31800.0
2014-06-03 14:55:00,30.73,30.73,30.72,30.72,20000.0,23.6534,23.6534,23.6457,23.6457,20000.0
2014-06-03 15:00:00,30.72,30.72,30.68,30.71,45000.0,23.6457,23.6457,23.6149,23.638,45000.0
2014-06-03 15:05:00,30.71,30.72,30.71,30.71,14200.0,23.638,23.6457,23.638,23.638,14200.0
2014-06-03 15:10:00,30.72,30.74,30.72,30.73,20400.0,23.6457,23.6611,23.6457,23.6534,20400.0
2014-06-03 15:15:00,30.73,30.74,30.73,30.73,11800.0,23.6534,23.6611,23.6534,23.6534,11800.0
2014-06-03 15:20:00,30.73,30.74,30.73,30.73,24600.0,23.6534,23.6611,23.6534,23.6534,24600.0
2014-06-03 15:25:00,30.73,30.75,30.72,30.75,30000.0,23.6534,23.6688,23.6457,23.6688,30000.0
2014-06-03 15:30:00,30.75,30.75,30.73,30.74,75800.0,23.6688,23.6688,23.6534,23.6611,75800.0
2014-06-03 15:35:00,30.74,30.74,30.72,30.73,66000.0,23.6611,23.6611,23.6457,23.6534,66000.0
2014-06-03 15:40:00,30.73,30.73,30.72,30.73,46000.0,23.6534,23.6534,23.6457,23.6534,46000.0
2014-06-03 15:45:00,30.73,30.75,30.72,30.72,137000.0,23.6534,23.6688,23.6457,23.6457,137000.0
2014-06-03 15:50:00,30.72,30.73,30.7,30.7,209600.0,23.6457,23.6534,23.6303,23.6303,209600.0
2014-06-03 15:55:00,30.7,30.71,30.7,30.71,259200.0,23.6303,23.638,23.6303,23.638,259200.0
2014-06-04 09:30:00,30.72,31.01,30.72,30.96,124600.0,23.6457,23.8689,23.6457,23.8304,124600.0
2014-06-04 09:35:00,30.96,30.96,30.89,30.95,31800.0,23.8304,23.8304,23.7765,23.8227,31800.0
2014-06-04 09:40:00,30.94,30.96,30.93,30.95,12200.0,23.815,23.8304,23.8073,23.8227,12200.0
2014-06-04 09:45:00,30.96,30.99,30.96,30.98,23000.0,23.8304,23.8535,23.8304,23.8458,23000.0
2014-06-04 09:50:00,30.97,30.99,30.95,30.98,16600.0,23.8381,23.8535,23.8227,23.8458,16600.0
2014-06-04 09:55:00,30.99,31.0,30.97,30.97,53800.0,23.8535,23.8612,23.8381,23.8381,53800.0
2014-06-04 10:00:00,30.98,31.04,30.96,31.04,58800.0,23.8458,23.892,23.8304,23.892,58800.0
2014-06-04 10:05:00,31.04,31.04,31.02,31.04,19200.0,23.892,23.892,23.8766,23.892,19200.0
2014-06-04 10:10:00,31.04,31.08,31.03,31.07,32400.0,23.892,23.9228,23.8843,23.9151,32400.0
2014-06-04 10:15:00,31.07,31.08,31.06,31.08,34200.0,23.9151,23.9228,23.9074,23.9228,34200.0
2014-06-04 10:20:00,31.08,31.09,31.07,31.07,26800.0,23.9228,23.9305,23.9151,23.9151,26800.0
2014-06-04 10:25:00,31.07,31.08,31.06,31.07,15800.0,23.9151,23.9228,23.9074,23.9151,15800.0
2014-06-04 10:30:00,31.06,31.08,31.06,31.08,25000.0,23.9074,23.9228,23.9074,23.9228,25000.0
2014-06-04 10:35:00,31.07,31.09,31.07,31.09,28600.0,23.9151,23.9305,23.9151,23.9305,28600.0
2014-06-04 10:40:00,31.09,31.11,31.08,31.11,29600.0,23.9305,23.9459,23.9228,23.9459,29600.0
2014-06-04 10:45:00,31.11,31.11,31.09,31.1,25600.0,23.9459,23.9459,23.9305,23.9382,25600.0
2014-06-04 10:50:00,31.1,31.1,31.09,31.09,39200.0,23.9382,23.9382,23.9305,23.9305,39200.0
2014-06-04 10:55:00,31.09,31.09,31.08,31.08,15600.0,23.9305,23.9305,23.9228,23.9228,15600.0
2014-06-04 11:00:00,31.08,31.08,31.05,31.08,31200.0,23.9228,23.9228,23.8997,23.9228,31200.0
2014-06-04 11:05:00,31.08,31.08,31.07,31.07,22200.0,23.9228,23.9228,23.9151,23.9151,22200.0
2014-06-04 11:10:00,31.08,31.11,31.08,31.11,39800.0,23.9228,23.9459,23.9228,23.9459,39800.0
2014-06-04 11:15:00,31.11,31.11,31.09,31.1,19200.0,23.9459,23.9459,23.9305,23.9382,19200.0
2014-06-04 11:20:00,31.11,31.16,31.1,31.16,37800.0,23.9459,23.9844,23.9382,23.9844,37800.0
2014-06-04 11:25:00,31.16,31.16,31.08,31.08,27600.0,23.9844,23.9844,23.9228,23.9228,27600.0
2014-06-04 11:30:00,31.08,31.09,31.04,31.04,34400.0,23.9228,23.9305,23.892,23.892,34400.0
2014-06-04 11:35:00,31.04,31.06,31.04,31.05,22200.0,23.892,23.9074,23.892,23.8997,22200.0
2014-06-04 11:40:00,31.05,31.08,31.05,31.08,43400.0,23.8997,23.9228,23.8997,23.9228,43400.0
2014-06-04 11:45:00,31.07,31.11,31.07,31.09,25600.0,23.9151,23.9459,23.9151,23.9305,25600.0
2014-06-04 11:50:00,31.09,31.1,31.09,31.1,29200.0,23.9305,23.9382,23.9305,23.9382,29200.0
2014-06-04 11:55:00,31.1,31.11,31.09,31.09,33800.0,23.9382,23.9459,23.9305,23.9305,33800.0
2014-06-04 12:00:00,31.09,31.1,31.07,31.1,23600.0,23.9305,23.9382,23.9151,23.9382,23600.0
2014-06-04 12:05:00,31.1,31.12,31.1,31.11,20400.0,23.9382,23.9536,23.9382,23.9459,20400.0
2014-06-04 12:10:00,31.12,31.12,31.08,31.08,55800.0,23.9536,23.9536,23.9228,23.9228,55800.0
2014-06-04 12:15:00,31.08,31.08,31.04,31.05,12800.0,23.9228,23.9228,23.892,23.8997,12800.0
2014-06-04 12:20:00,31.05,31.06,31.03,31.03,16800.0,23.8997,23.9074,23.8843,23.8843,16800.0
2014-06-04 12:25:00,31.03,31.06,31.03,31.06,18000.0,23.8843,23.9074,23.8843,23.9074,18000.0
2014-06-04 12:30:00,31.06,31.06,31.04,31.04,15400.0,23.9074,23.9074,23.892,23.892,15400.0
2014-06-04 12:35:00,31.04,31.05,31.04,31.05,16000.0,23.892,23.8997,23.892,23.8997,16000.0
2014-06-04 12:40:00,31.05,31.06,31.04,31.05,15200.0,23.8997,23.9074,23.892,23.8997,15200.0
2014-06-04 12:45:00,31.05,31.05,31.02,31.03,19400.0,23.8997,23.8997,23.8766,23.8843,19400.0
2014-06-04 12:50:00,31.03,31.03,31.02,31.03,16400.0,23.8843,23.8843,23.8766,23.8843,16400.0
2014-06-04 12:55:00,31.04,31.04,31.03,31.03,14000.0,23.892,23.892,23.8843,23.8843,14000.0
2014-06-04 13:00:00,31.03,31.05,31.03,31.05,16600.0,23.8843,23.8997,23.8843,23.8997,16600.0
2014-06-04 13:05:00,31.05,31.07,31.05,31.05,20000.0,23.8997,23.9151,23.8997,23.8997,20000.0
2014-06-04 13:10:00,31.06,31.06,31.04,31.04,15600.0,23.9074,23.9074,23.892,23.892,15600.0
2014-06-04 13:15:00,31.03,31.04,31.01,31.01,10200.0,23.8843,23.892,23.8689,23.8689,10200.0
2014-06-04 13:20:00,31.01,31.03,31.0,31.02,17600.0,23.8689,23.8843,23.8612,23.8766,17600.0
2014-06-04 13:25:00,31.02,31.03,31.01,31.02,17000.0,23.8766,23.8843,23.8689,23.8766,17000.0
2014-06-04 13:30:00,31.02,31.03,31.01,31.03,7200.0,23.8766,23.8843,23.8689,23.8843,7200.0
2014-06-04 13:35:00,31.03,31.03,31.02,31.03,11000.0,23.8843,23.8843,23.8766,23.8843,11000.0
2014-06-04 13:40:00,31.03,31.03,31.01,31.03,28200.0,23.8843,23.8843,23.8689,23.8843,28200.0
2014-06-04 13:45:00,31.03,31.04,31.03,31.03,12600.0,23.8843,23.892,23.8843,23.8843,12600.0
2014-06-04 13:50:00,31.04,31.05,31.03,31.04,11400.0,23.892,23.8997,23.8843,23.892,11400.0
2014-06-04 13:55:00,31.04,31.04,31.03,31.03,23600.0,23.892,23.892,23.8843,23.8843,23600.0
2014-06-04 14:00:00,31.02,31.04,31.02,31.03,20200.0,23.8766,23.892,23.8766,23.8843,20200.0
2014-06-04 14:05:00,31.04,31.05,31.04,31.05,21400.0,23.892,23.8997,23.892,23.8997,21400.0
2014-06-04 14:10:00,31.05,31.06,31.05,31.05,41600.0,23.8997,23.9074,23.8997,23.8997,41600.0
2014-06-04 14:15:00,31.06,31.06,31.05,31.06,25600.0,23.9074,23.9074,23.8997,23.9074,25600.0
2014-06-04 14:20:00,31.06,31.06,31.04,31.05,30200.0,23.9074,23.9074,23.892,23.8997,30200.0
2014-06-04 14:25:00,31.05,31.06,31.04,31.04,16400.0,23.8997,23.9074,23.892,23.892,16400.0
2014-06-04 14:30:00,31.04,31.04,31.02,31.03,27600.0,23.892,23.892,23.8766,23.8843,27600.0
2014-06-04 14:35:00,31.04,31.06,31.03,31.05,17000.0,23.892,23.9074,23.8843,23.8997,17000.0
2014-06-04 14:40:00,31.05,31.05,31.03,31.03,35000.0,23.8997,23.8997,23.8843,23.8843,35000.0
2014-06-04 14:45:00,31.03,31.04,31.0,31.01,25200.0,23.8843,23.892,23.8612,23.8689,25200.0
2014-06-04 14:50:00,31.01,31.02,31.0,31.0,22200.0,23.8689,23.8766,23.8612,23.8612,22200.0
2014-06-04 14:55:00,31.0,31.01,31.0,31.01,14000.0,23.8612,23.8689,23.8612,23.8689,14000.0
2014-06-04 15:00:00,31.01,31.02,31.0,31.02,25600.0,23.8689,23.8766,23.8612,23.8766,25600.0
2014-06-04 15:05:00,31.03,31.05,31.02,31.05,48000.0,23.8843,23.8997,23.8766,23.8997,48000.0
2014-06-04 15:10:00,31.04,31.07,31.04,31.06,28200.0,23.892,23.9151,23.892,23.9074,28200.0
2014-06-04 15:15:00,31.06,31.06,31.04,31.05,25200.0,23.9074,23.9074,23.892,23.8997,25200.0
2014-06-04 15:20:00,31.05,31.06,31.04,31.06,15400.0,23.8997,23.9074,23.892,23.9074,15400.0
2014-06-04 15:25:00,31.06,31.06,31.05,31.05,38200.0,23.9074,23.9074,23.8997,23.8997,38200.0
2014-06-04 15:30:00,31.05,31.05,31.02,31.03,51600.0,23.8997,23.8997,23.8766,23.8843,51600.0
2014-06-04 15:35:00,31.03,31.03,31.02,31.02,102600.0,23.8843,23.8843,23.8766,23.8766,102600.0
2014-06-04 15:40:00,31.02,31.02,31.0,31.0,93000.0,23.8766,23.8766,23.8612,23.8612,93000.0
2014-06-04 15:45:00,31.01,31.01,30.98,30.98,138200.0,23.8689,23.8689,23.8458,23.8458,138200.0
2014-06-04 15:50:00,30.98,30.99,30.97,30.97,216000.0,23.8458,23.8535,23.8381,23.8381,216000.0
2014-06-04 15:55:00,30.97,30.97,30.95,30.96,268000.0,23.8381,23.8381,23.8227,23.8304,268000.0
2014-06-05 09:30:00,30.99,31.01,30.93,30.99,84000.0,23.8535,23.8689,23.8073,23.8535,84000.0
2014-06-05 09:35:00,31.0,31.03,30.89,30.89,28800.0,23.8612,23.8843,23.7765,23.7765,28800.0
2014-06-05 09:40:00,30.9,30.93,30.86,30.86,85000.0,23.7842,23.8073,23.7535,23.7535,85000.0
2014-06-05 09:45:00,30.85,30.88,30.82,30.82,60000.0,23.7458,23.7688,23.7227,23.7227,60000.0
2014-06-05 09:50:00,30.82,30.87,30.82,30.84,29800.0,23.7227,23.7612,23.7227,23.7381,29800.0
2014-06-05 09:55:00,30.83,30.88,30.81,30.85,25400.0,23.7304,23.7688,23.715,23.7458,25400.0
2014-06-05 10:00:00,30.84,30.86,30.81,30.84,25200.0,23.7381,23.7535,23.715,23.7381,25200.0
2014-06-05 10:05:00,30.84,30.89,30.84,30.84,21800.0,23.7381,23.7765,23.7381,23.7381,21800.0
2014-06-05 10:10:00,30.85,30.86,30.83,30.85,31200.0,23.7458,23.7535,23.7304,23.7458,31200.0
2014-06-05 10:15:00,30.85,30.86,30.83,30.86,16200.0,23.7458,23.7535,23.7304,23.7535,16200.0
2014-06-05 10:20:00,30.86,30.92,30.86,30.9,31000.0,23.7535,23.7996,23.7535,23.7842,31000.0
2014-06-05 10:25:00,30.9,30.93,30.9,30.92,9200.0,23.7842,23.8073,23.7842,23.7996,9200.0
2014-06-05 10:30:00,30.91,30.91,30.86,30.89,21600.0,23.7919,23.7919,23.7535,23.7765,21600.0
2014-06-05 10:35:00,30.9,30.9,30.86,30.88,24200.0,23.7842,23.7842,23.7535,23.7688,24200.0
2014-06-05 10:40:00,30.89,30.9,30.86,30.88,39800.0,23.7765,23.7842,23.7535,23.7688,39800.0
2014-06-05 10:45:00,30.88,30.88,30.85,30.86,59200.0,23.7688,23.7688,23.7458,23.7535,59200.0
2014-06-05 10:50:00,30.86,30.86,30.82,30.83,30200.0,23.7535,23.7535,23.7227,23.7304,30200.0
2014-06-05 10:55:00,30.83,30.84,30.81,30.83,21600.0,23.7304,23.7381,23.715,23.7304,21600.0
2014-06-05 11:00:00,30.83,30.84,30.82,30.84,14000.0,23.7304,23.7381,23.7227,23.7381,14000.0
2014-06-05 11:05:00,30.84,30.84,30.82,30.84,30200.0,23.7381,23.7381,23.7227,23.7381,30200.0
2014-06-05 11:10:00,30.84,30.85,30.83,30.84,51400.0,23.7381,23.7458,23.7304,23.7381,51400.0
2014-06-05 11:15:00,30.84,30.86,30.84,30.85,33200.0,23.7381,23.7535,23.7381,23.7458,33200.0
2014-06-05 11:20:00,30.85,30.85,30.83,30.84,27400.0,23.7458,23.7458,23.7304,23.7381,27400.0
2014-06-05 11:25:00,30.84,30.84,30.83,30.84,24800.0,23.7381,23.7381,23.7304,23.7381,24800.0
2014-06-05 11:30:00,30.84,30.84,30.83,30.83,26000.0,23.7381,23.7381,23.7304,23.7304,26000.0
2014-06-05 11:35:00,30.84,30.84,30.82,30.84,29400.0,23.7381,23.7381,23.7227,23.7381,29400.0
2014-06-05 11:40:00,30.84,30.84,30.83,30.84,24800.0,23.7381,23.7381,23.7304,23.7381,24800.0
2014-06-05 11:45:00,30.84,30.85,30.84,30.84,62200.0,23.7381,23.7458,23.7381,23.7381,62200.0
2014-06-05 11:50:00,30.83,30.84,30.82,30.84,40400.0,23.7304,23.7381,23.7227,23.7381,40400.0
2014-06-05 11:55:00,30.83,30.84,30.82,30.84,27200.0,23.7304,23.7381,23.7227,23.7381,27200.0
2014-06-05 12:00:00,30.84,30.85,30.83,30.84,82800.0,23.7381,23.7458,23.7304,23.7381,82800.0
2014-06-05 12:05:00,30.84,30.85,30.82,30.84,84600.0,23.7381,23.7458,23.7227,23.7381,84600.0
2014-06-05 12:10:00,30.84,30.84,30.83,30.84,39800.0,23.7381,23.7381,23.7304,23.7381,39800.0
2014-06-05 12:15:00,30.84,30.85,30.83,30.84,40800.0,23.7381,23.7458,23.7304,23.7381,40800.0
2014-06-05 12:20:00,30.85,30.86,30.84,30.85,49000.0,23.7458,23.7535,23.7381,23.7458,49000.0
2014-06-05 12:25:00,30.86,30.86,30.85,30.86,22200.0,23.7535,23.7535,23.7458,23.7535,22200.0
2014-06-05 12:30:00,30.86,30.88,30.86,30.86,32000.0,23.7535,23.7688,23.7535,23.7535,32000.0
2014-06-05 12:35:00,30.86,30.88,30.86,30.88,21600.0,23.7535,23.7688,23.7535,23.7688,21600.0
2014-06-05 12:40:00,30.87,30.88,30.86,30.86,30000.0,23.7612,23.7688,23.7535,23.7535,30000.0
2014-06-05 12:45:00,30.86,30.88,30.86,30.88,15600.0,23.7535,23.7688,23.7535,23.7688,15600.0
2014-06-05 12:50:00,30.88,30.89,30.86,30.88,39400.0,23.7688,23.7765,23.7535,23.7688,39400.0
2014-06-05 12:55:00,30.88,30.88,30.86,30.88,9600.0,23.7688,23.7688,23.7535,23.7688,9600.0
2014-06-05 13:00:00,30.87,30.88,30.87,30.88,30200.0,23.7612,23.7688,23.7612,23.7688,30200.0
2014-06-05 13:05:00,30.88,30.88,30.87,30.88,22600.0,23.7688,23.7688,23.7612,23.7688,22600.0
2014-06-05 13:10:00,30.88,30.89,30.88,30.88,24600.0,23.7688,23.7765,23.7688,23.7688,24600.0
2014-06-05 13:15:00,30.88,30.88,30.88,30.88,30400.0,23.7688,23.7688,23.7688,23.7688,30400.0
2014-06-05 13:20:00,30.87,30.88,30.86,30.88,14000.0,23.7612,23.7688,23.7535,23.7688,14000.0
2014-06-05 13:25:00,30.88,30.88,30.87,30.88,29600.0,23.7688,23.7688,23.7612,23.7688,29600.0
2014-06-05 13:30:00,30.88,30.89,30.88,30.88,30400.0,23.7688,23.7765,23.7688,23.7688,30400.0
2014-06-05 13:35:00,30.88,30.88,30.86,30.86,20000.0,23.7688,23.7688,23.7535,23.7535,20000.0
2014-06-05 13:40:00,30.86,30.86,30.86,30.86,26000.0,23.7535,23.7535,23.7535,23.7535,26000.0
2014-06-05 13:45:00,30.86,30.86,30.85,30.85,34000.0,23.7535,23.7535,23.7458,23.7458,34000.0
2014-06-05 13:50:00,30.86,30.86,30.85,30.85,32200.0,23.7535,23.7535,23.7458,23.7458,32200.0
2014-06-05 13:55:00,30.86,30.86,30.85,30.86,26200.0,23.7535,23.7535,23.7458,23.7535,26200.0
2014-06-05 14:00:00,30.86,30.87,30.86,30.87,56400.0,23.7535,23.7612,23.7535,23.7612,56400.0
2014-06-05 14:05:00,30.87,30.88,30.86,30.88,39000.0,23.7612,23.7688,23.7535,23.7688,39000.0
2014-06-05 14:10:00,30.89,30.89,30.88,30.88,50200.0,23.7765,23.7765,23.7688,23.7688,50200.0
2014-06-05 14:15:00,30.88,30.9,30.88,30.89,34200.0,23.7688,23.7842,23.7688,23.7765,34200.0
2014-06-05 14:20:00,30.9,30.9,30.89,30.9,53000.0,23.7842,23.7842,23.7765,23.7842,53000.0
2014-06-05 14:25:00,30.9,30.9,30.88,30.89,34200.0,23.7842,23.7842,23.7688,23.7765,34200.0
2014-06-05 14:30:00,30.89,30.9,30.89,30.9,33000.0,23.7765,23.7842,23.7765,23.7842,33000.0
2014-06-05 14:35:00,30.9,30.9,30.89,30.89,55000.0,23.7842,23.7842,23.7765,23.7765,55000.0
2014-06-05 14:40:00,30.89,30.93,30.89,30.92,64200.0,23.7765,23.8073,23.7765,23.7996,64200.0
2014-06-05 14:45:00,30.92,30.93,30.89,30.9,25400.0,23.7996,23.8073,23.7765,23.7842,25400.0
2014-06-05 14:50:00,30.9,30.9,30.89,30.89,32200.0,23.7842,23.7842,23.7765,23.7765,32200.0
2014-06-05 14:55:00,30.89,30.9,30.86,30.86,42400.0,23.7765,23.7842,23.7535,23.7535,42400.0
2014-06-05 15:00:00,30.86,30.9,30.86,30.88,47200.0,23.7535,23.7842,23.7535,23.7688,47200.0
2014-06-05 15:05:00,30.89,30.9,30.89,30.89,47200.0,23.7765,23.7842,23.7765,23.7765,47200.0
2014-06-05 15:10:00,30.9,30.9,30.88,30.89,34400.0,23.7842,23.7842,23.7688,23.7765,34400.0
2014-06-05 15:15:00,30.88,30.9,30.88,30.89,20400.0,23.7688,23.7842,23.7688,23.7765,20400.0
2014-06-05 15:20:00,30.9,30.91,30.9,30.9,23600.0,23.7842,23.7919,23.7842,23.7842,23600.0
2014-06-05 15:25:00,30.9,30.9,30.88,30.9,46800.0,23.7842,23.7842,23.7688,23.7842,46800.0
2014-06-05 15:30:00,30.89,30.92,30.89,30.92,31600.0,23.7765,23.7996,23.7765,23.7996,31600.0
2014-06-05 15:35:00,30.92,30.94,30.91,30.94,31000.0,23.7996,23.815,23.7919,23.815,31000.0
2014-06-05 15:40:00,30.94,30.95,30.93,30.95,37800.0,23.815,23.8227,23.8073,23.8227,37800.0
2014-06-05 15:45:00,30.95,30.98,30.95,30.98,93000.0,23.8227,23.8458,23.8227,23.8458,93000.0
2014-06-05 15:50:00,30.97,30.99,30.96,30.99,85800.0,23.8381,23.8535,23.8304,23.8535,85800.0
2014-06-05 15:55:00,30.99,30.99,30.97,30.98,129000.0,23.8535,23.8535,23.8381,23.8458,129000.0
2014-06-06 09:30:00,31.01,31.04,30.96,30.99,59400.0,23.8689,23.892,23.8304,23.8535,59400.0
2014-06-06 09:35:00,30.96,31.11,30.96,31.09,34600.0,23.8304,23.9459,23.8304,23.9305,34600.0
2014-06-06 09:40:00,31.08,31.11,31.05,31.11,16000.0,23.9228,23.9459,23.8997,23.9459,16000.0
2014-06-06 09:45:00,31.1,31.11,31.08,31.11,13600.0,23.9382,23.9459,23.9228,23.9459,13600.0
2014-06-06 09:50:00,31.11,31.12,31.1,31.12,15600.0,23.9459,23.9536,23.9382,23.9536,15600.0
2014-06-06 09:55:00,31.12,31.18,31.12,31.17,20400.0,23.9536,23.9998,23.9536,23.9921,20400.0
2014-06-06 10:00:00,31.16,31.17,31.15,31.16,25600.0,23.9844,23.9921,23.9767,23.9844,25600.0
2014-06-06 10:05:00,31.16,31.16,31.11,31.14,101200.0,23.9844,23.9844,23.9459,23.969,101200.0
2014-06-06 10:10:00,31.13,31.14,31.11,31.11,25400.0,23.9613,23.969,23.9459,23.9459,25400.0
2014-06-06 10:15:00,31.11,31.15,31.11,31.14,15400.0,23.9459,23.9767,23.9459,23.969,15400.0
2014-06-06 10:20:00,31.13,31.14,31.11,31.11,117200.0,23.9613,23.969,23.9459,23.9459,117200.0
2014-06-06 10:25:00,31.12,31.14,31.11,31.14,24600.0,23.9536,23.969,23.9459,23.969,24600.0
2014-06-06 10:30:00,31.14,31.14,31.13,31.13,72000.0,23.969,23.969,23.9613,23.9613,72000.0
2014-06-06 10:35:00,31.13,31.16,31.13,31.15,29000.0,23.9613,23.9844,23.9613,23.9767,29000.0
2014-06-06 10:40:00,31.15,31.16,31.14,31.16,16800.0,23.9767,23.9844,23.969,23.9844,16800.0
2014-06-06 10:45:00,31.17,31.18,31.16,31.18,83000.0,23.9921,23.9998,23.9844,23.9998,83000.0
2014-06-06 10:50:00,31.18,31.21,31.18,31.21,15200.0,23.9998,24.0229,23.9998,24.0229,15200.0
2014-06-06 10:55:00,31.2,31.21,31.19,31.21,17600.0,24.0152,24.0229,24.0075,24.0229,17600.0
2014-06-06 11:00:00,31.2,31.23,31.2,31.21,26000.0,24.0152,24.0383,24.0152,24.0229,26000.0
2014-06-06 11:05:00,31.21,31.24,31.21,31.23,41800.0,24.0229,24.0459,24.0229,24.0383,41800.0
2014-06-06 11:10:00,31.23,31.24,31.21,31.21,10400.0,24.0383,24.0459,24.0229,24.0229,10400.0
2014-06-06 11:15:00,31.21,31.21,31.18,31.18,12800.0,24.0229,24.0229,23.9998,23.9998,12800.0
2014-06-06 11:20:00,31.18,31.2,31.17,31.17,27200.0,23.9998,24.0152,23.9921,23.9921,27200.0
2014-06-06 11:25:00,31.17,31.18,31.17,31.18,10600.0,23.9921,23.9998,23.9921,23.9998,10600.0
2014-06-06 11:30:00,31.18,31.18,31.17,31.18,27400.0,23.9998,23.9998,23.9921,23.9998,27400.0
2014-06-06 11:35:00,31.18,31.19,31.18,31.18,9400.0,23.9998,24.0075,23.9998,23.9998,9400.0
2014-06-06 11:40:00,31.19,31.2,31.18,31.19,8000.0,24.0075,24.0152,23.9998,24.0075,8000.0
2014-06-06 11:45:00,31.2,31.22,31.18,31.22,36000.0,24.0152,24.0306,23.9998,24.0306,36000.0
2014-06-06 11:50:00,31.22,31.23,31.22,31.23,48800.0,24.0306,24.0383,24.0306,24.0383,48800.0
2014-06-06 11:55:00,31.22,31.22,31.2,31.21,12000.0,24.0306,24.0306,24.0152,24.0229,12000.0
2014-06-06 12:00:00,31.21,31.21,31.18,31.21,50800.0,24.0229,24.0229,23.9998,24.0229,50800.0
2014-06-06 12:05:00,31.21,31.25,31.21,31.24,31800.0,24.0229,24.0536,24.0229,24.0459,31800.0
2014-06-06 12:10:00,31.24,31.24,31.23,31.23,8800.0,24.0459,24.0459,24.0383,24.0383,8800.0
2014-06-06 12:15:00,31.23,31.25,31.23,31.24,11800.0,24.0383,24.0536,24.0383,24.0459,11800.0
2014-06-06 12:20:00,31.24,31.24,31.23,31.24,9000.0,24.0459,24.0459,24.0383,24.0459,9000.0
2014-06-06 12:25:00,31.23,31.25,31.23,31.25,17000.0,24.0383,24.0536,24.0383,24.0536,17000.0
2014-06-06 12:30:00,31.25,31.27,31.25,31.27,17400.0,24.0536,24.069,24.0536,24.069,17400.0
2014-06-06 12:35:00,31.27,31.29,31.27,31.29,5000.0,24.069,24.0844,24.069,24.0844,5000.0
2014-06-06 12:40:00,31.29,31.3,31.28,31.29,12200.0,24.0844,24.0921,24.0767,24.0844,12200.0
2014-06-06 12:45:00,31.3,31.3,31.29,31.29,11600.0,24.0921,24.0921,24.0844,24.0844,11600.0
2014-06-06 12:50:00,31.29,31.3,31.28,31.3,17400.0,24.0844,24.0921,24.0767,24.0921,17400.0
2014-06-06 12:55:00,31.3,31.31,31.29,31.3,19600.0,24.0921,24.0998,24.0844,24.0921,19600.0
2014-06-06 13:00:00,31.31,31.31,31.29,31.29,18000.0,24.0998,24.0998,24.0844,24.0844,18000.0
2014-06-06 13:05:00,31.3,31.3,31.29,31.3,10400.0,24.0921,24.0921,24.0844,24.0921,10400.0
2014-06-06 13:10:00,31.29,31.3,31.29,31.3,30000.0,24.0844,24.0921,24.0844,24.0921,30000.0
2014-06-06 13:15:00,31.3,31.32,31.3,31.32,28000.0,24.0921,24.1075,24.0921,24.1075,28000.0
2014-06-06 13:20:00,31.31,31.34,31.31,31.34,20800.0,24.0998,24.1229,24.0998,24.1229,20800.0
2014-06-06 13:25:00,31.33,31.33,31.31,31.32,22000.0,24.1152,24.1152,24.0998,24.1075,22000.0
2014-06-06 13:30:00,31.31,31.33,31.31,31.33,27800.0,24.0998,24.1152,24.0998,24.1152,27800.0
2014-06-06 13:35:00,31.33,31.33,31.32,31.33,24400.0,24.1152,24.1152,24.1075,24.1152,24400.0
2014-06-06 13:40:00,31.32,31.36,31.32,31.36,37000.0,24.1075,24.1383,24.1075,24.1383,37000.0
2014-06-06 13:45:00,31.36,31.38,31.35,31.38,26200.0,24.1383,24.1537,24.1306,24.1537,26200.0
2014-06-06 13:50:00,31.37,31.37,31.35,31.35,26000.0,24.146,24.146,24.1306,24.1306,26000.0
2014-06-06 13:55:00,31.35,31.35,31.33,31.35,30800.0,24.1306,24.1306,24.1152,24.1306,30800.0
2014-06-06 14:00:00,31.35,31.35,31.33,31.33,27200.0,24.1306,24.1306,24.1152,24.1152,27200.0
2014-06-06 14:05:00,31.33,31.33,31.32,31.33,39400.0,24.1152,24.1152,24.1075,24.1152,39400.0
2014-06-06 14:10:00,31.33,31.35,31.32,31.35,69000.0,24.1152,24.1306,24.1075,24.1306,69000.0
2014-06-06 14:15:00,31.35,31.38,31.35,31.37,59000.0,24.1306,24.1537,24.1306,24.146,59000.0
2014-06-06 14:20:00,31.38,31.39,31.37,31.39,25400.0,24.1537,24.1614,24.146,24.1614,25400.0
2014-06-06 14:25:00,31.39,31.39,31.38,31.39,21200.0,24.1614,24.1614,24.1537,24.1614,21200.0
2014-06-06 14:30:00,31.39,31.39,31.34,31.34,107200.0,24.1614,24.1614,24.1229,24.1229,107200.0
2014-06-06 14:35:00,31.34,31.35,31.33,31.34,30000.0,24.1229,24.1306,24.1152,24.1229,30000.0
2014-06-06 14:40:00,31.34,31.34,31.32,31.32,45800.0,24.1229,24.1229,24.1075,24.1075,45800.0
2014-06-06 14:45:00,31.32,31.32,31.29,31.29,36600.0,24.1075,24.1075,24.0844,24.0844,36600.0
2014-06-06 14:50:00,31.29,31.29,31.26,31.27,61200.0,24.0844,24.0844,24.0613,24.069,61200.0
2014-06-06 14:55:00,31.26,31.27,31.26,31.27,37800.0,24.0613,24.069,24.0613,24.069,37800.0
2014-06-06 15:00:00,31.27,31.27,31.27,31.27,31200.0,24.069,24.069,24.069,24.069,31200.0
2014-06-06 15:05:00,31.27,31.27,31.27,31.27,13400.0,24.069,24.069,24.069,24.069,13400.0
2014-06-06 15:10:00,31.27,31.27,31.25,31.25,36000.0,24.069,24.069,24.0536,24.0536,36000.0
2014-06-06 15:15:00,31.25,31.26,31.25,31.26,32800.0,24.0536,24.0613,24.0536,24.0613,32800.0
2014-06-06 15:20:00,31.26,31.27,31.25,31.27,60000.0,24.0613,24.069,24.0536,24.069,60000.0
2014-06-06 15:25:00,31.27,31.29,31.27,31.29,26400.0,24.069,24.0844,24.069,24.0844,26400.0
2014-06-06 15:30:00,31.29,31.29,31.27,31.28,23200.0,24.0844,24.0844,24.069,24.0767,23200.0
2014-06-06 15:35:00,31.27,31.28,31.24,31.24,49200.0,24.069,24.0767,24.0459,24.0459,49200.0
2014-06-06 15:40:00,31.24,31.25,31.23,31.23,32600.0,24.0459,24.0536,24.0383,24.0383,32600.0
2014-06-06 15:45:00,31.23,31.25,31.23,31.25,71200.0,24.0383,24.0536,24.0383,24.0536,71200.0
2014-06-06 15:50:00,31.25,31.25,31.23,31.23,93600.0,24.0536,24.0536,24.0383,24.0383,93600.0
2014-06-06 15:55:00,31.23,31.27,31.22,31.27,199400.0,24.0383,24.069,24.0306,24.069,199400.0
2014-06-09 09:30:00,31.23,31.33,31.21,31.28,135600.0,24.0383,24.1152,24.0229,24.0767,135600.0
2014-06-09 09:35:00,31.25,31.32,31.25,31.28,49200.0,24.0536,24.1075,24.0536,24.0767,49200.0
2014-06-09 09:40:00,31.28,31.32,31.27,31.31,35200.0,24.0767,24.1075,24.069,24.0998,35200.0
2014-06-09 09:45:00,31.32,31.39,31.31,31.39,80400.0,24.1075,24.1614,24.0998,24.1614,80400.0
2014-06-09 09:50:00,31.39,31.44,31.39,31.43,37200.0,24.1614,24.1999,24.1614,24.1922,37200.0
2014-06-09 09:55:00,31.43,31.44,31.37,31.39,12200.0,24.1922,24.1999,24.146,24.1614,12200.0
2014-06-09 10:00:00,31.39,31.44,31.38,31.38,16800.0,24.1614,24.1999,24.1537,24.1537,16800.0
2014-06-09 10:05:00,31.39,31.42,31.38,31.4,20800.0,24.1614,24.1845,24.1537,24.1691,20800.0
2014-06-09 10:10:00,31.4,31.42,31.36,31.4,32800.0,24.1691,24.1845,24.1383,24.1691,32800.0
2014-06-09 10:15:00,31.41,31.43,31.4,31.43,31400.0,24.1768,24.1922,24.1691,24.1922,31400.0
2014-06-09 10:20:00,31.43,31.46,31.42,31.46,60400.0,24.1922,24.2153,24.1845,24.2153,60400.0
2014-06-09 10:25:00,31.46,31.54,31.46,31.53,63000.0,24.2153,24.2769,24.2153,24.2692,63000.0
2014-06-09 10:30:00,31.53,31.54,31.5,31.51,29600.0,24.2692,24.2769,24.2461,24.2538,29600.0
2014-06-09 10:35:00,31.51,31.52,31.49,31.5,26400.0,24.2538,24.2615,24.2384,24.2461,26400.0
2014-06-09 10:40:00,31.5,31.52,31.49,31.51,33200.0,24.2461,24.2615,24.2384,24.2538,33200.0
2014-06-09 10:45:00,31.52,31.54,31.52,31.53,31000.0,24.2615,24.2769,24.2615,24.2692,31000.0
2014-06-09 10:50:00,31.53,31.55,31.52,31.55,49000.0,24.2692,24.2846,24.2615,24.2846,49000.0
2014-06-09 10:55:00,31.55,31.61,31.55,31.61,56200.0,24.2846,24.3307,24.2846,24.3307,56200.0
2014-06-09 11:00:00,31.61,31.63,31.59,31.63,53000.0,24.3307,24.3461,24.3153,24.3461,53000.0
2014-06-09 11:05:00,31.63,31.66,31.62,31.63,47400.0,24.3461,24.3692,24.3384,24.3461,47400.0
2014-06-09 11:10:00,31.63,31.64,31.62,31.63,25800.0,24.3461,24.3538,24.3384,24.3461,25800.0
2014-06-09 11:15:00,31.63,31.67,31.63,31.65,54800.0,24.3461,24.3769,24.3461,24.3615,54800.0
2014-06-09 11:20:00,31.65,31.65,31.59,31.59,43200.0,24.3615,24.3615,24.3153,24.3153,43200.0
2014-06-09 11:25:00,31.6,31.63,31.59,31.62,106200.0,24.323,24.3461,24.3153,24.3384,106200.0
2014-06-09 11:30:00,31.61,31.64,31.61,31.61,79000.0,24.3307,24.3538,24.3307,24.3307,79000.0
2014-06-09 11:35:00,31.61,31.63,31.6,31.63,34000.0,24.3307,24.3461,24.323,24.3461,34000.0
2014-06-09 11:40:00,31.63,31.66,31.62,31.66,30400.0,24.3461,24.3692,24.3384,24.3692,30400.0
2014-06-09 11:45:00,31.66,31.69,31.65,31.65,43800.0,24.3692,24.3923,24.3615,24.3615,43800.0
2014-06-09 11:50:00,31.65,31.69,31.65,31.68,42200.0,24.3615,24.3923,24.3615,24.3846,42200.0
2014-06-09 11:55:00,31.68,31.71,31.68,31.7,31400.0,24.3846,24.4077,24.3846,24.4,31400.0
2014-06-09 12:00:00,31.7,31.75,31.7,31.72,52600.0,24.4,24.4385,24.4,24.4154,52600.0
2014-06-09 12:05:00,31.71,31.72,31.7,31.71,19000.0,24.4077,24.4154,24.4,24.4077,19000.0
2014-06-09 12:10:00,31.71,31.73,31.71,31.72,22000.0,24.4077,24.4231,24.4077,24.4154,22000.0
2014-06-09 12:15:00,31.73,31.73,31.64,31.65,71000.0,24.4231,24.4231,24.3538,24.3615,71000.0
2014-06-09 12:20:00,31.65,31.65,31.61,31.63,53400.0,24.3615,24.3615,24.3307,24.3461,53400.0
2014-06-09 12:25:00,31.63,31.64,31.6,31.6,83600.0,24.3461,24.3538,24.323,24.323,83600.0
2014-06-09 12:30:00,31.6,31.61,31.57,31.61,73200.0,24.323,24.3307,24.3,24.3307,73200.0
2014-06-09 12:35:00,31.6,31.61,31.57,31.57,50600.0,24.323,24.3307,24.3,24.3,50600.0
2014-06-09 12:40:00,31.57,31.63,31.56,31.56,49800.0,24.3,24.3461,24.2923,24.2923,49800.0
2014-06-09 12:45:00,31.56,31.6,31.54,31.55,88000.0,24.2923,24.323,24.2769,24.2846,88000.0
2014-06-09 12:50:00,31.55,31.55,31.53,31.53,13600.0,24.2846,24.2846,24.2692,24.2692,13600.0
2014-06-09 12:55:00,31.54,31.54,31.51,31.53,27200.0,24.2769,24.2769,24.2538,24.2692,27200.0
2014-06-09 13:00:00,31.52,31.57,31.52,31.57,20400.0,24.2615,24.3,24.2615,24.3,20400.0
2014-06-09 13:05:00,31.57,31.58,31.56,31.57,12400.0,24.3,24.3077,24.2923,24.3,12400.0
2014-06-09 13:10:00,31.57,31.59,31.57,31.58,13000.0,24.3,24.3153,24.3,24.3077,13000.0
2014-06-09 13:15:00,31.59,31.61,31.58,31.61,37800.0,24.3153,24.3307,24.3077,24.3307,37800.0
2014-06-09 13:20:00,31.61,31.64,31.61,31.63,47400.0,24.3307,24.3538,24.3307,24.3461,47400.0
2014-06-09 13:25:00,31.63,31.63,31.6,31.61,21600.0,24.3461,24.3461,24.323,24.3307,21600.0
2014-06-09 13:30:00,31.61,31.64,31.6,31.61,31400.0,24.3307,24.3538,24.323,24.3307,31400.0
2014-06-09 13:35:00,31.6,31.63,31.6,31.63,35600.0,24.323,24.3461,24.323,24.3461,35600.0
2014-06-09 13:40:00,31.63,31.68,31.62,31.68,71600.0,24.3461,24.3846,24.3384,24.3846,71600.0
2014-06-09 13:45:00,31.68,31.71,31.64,31.68,134400.0,24.3846,24.4077,24.3538,24.3846,134400.0
2014-06-09 13:50:00,31.68,31.7,31.6,31.6,81800.0,24.3846,24.4,24.323,24.323,81800.0
2014-06-09 13:55:00,31.6,31.61,31.57,31.57,25800.0,24.323,24.3307,24.3,24.3,25800.0
2014-06-09 14:00:00,31.57,31.57,31.56,31.56,27200.0,24.3,24.3,24.2923,24.2923,27200.0
2014-06-09 14:05:00,31.56,31.57,31.53,31.54,29600.0,24.2923,24.3,24.2692,24.2769,29600.0
2014-06-09 14:10:00,31.54,31.54,31.49,31.49,74000.0,24.2769,24.2769,24.2384,24.2384,74000.0
2014-06-09 14:15:00,31.49,31.49,31.47,31.47,27000.0,24.2384,24.2384,24.223,24.223,27000.0
2014-06-09 14:20:00,31.47,31.47,31.43,31.44,45400.0,24.223,24.223,24.1922,24.1999,45400.0
2014-06-09 14:25:00,31.43,31.44,31.39,31.4,158400.0,24.1922,24.1999,24.1614,24.1691,158400.0
2014-06-09 14:30:00,31.4,31.4,31.35,31.35,86600.0,24.1691,24.1691,24.1306,24.1306,86600.0
2014-06-09 14:35:00,31.35,31.42,31.34,31.41,72000.0,24.1306,24.1845,24.1229,24.1768,72000.0
2014-06-09 14:40:00,31.41,31.42,31.36,31.42,97200.0,24.1768,24.1845,24.1383,24.1845,97200.0
2014-06-09 14:45:00,31.43,31.49,31.43,31.46,54000.0,24.1922,24.2384,24.1922,24.2153,54000.0
2014-06-09 14:50:00,31.47,31.52,31.46,31.48,52400.0,24.223,24.2615,24.2153,24.2307,52400.0
2014-06-09 14:55:00,31.48,31.5,31.45,31.48,47000.0,24.2307,24.2461,24.2076,24.2307,47000.0
2014-06-09 15:00:00,31.48,31.52,31.47,31.52,49600.0,24.2307,24.2615,24.223,24.2615,49600.0
2014-06-09 15:05:00,31.51,31.55,31.5,31.55,57600.0,24.2538,24.2846,24.2461,24.2846,57600.0
2014-06-09 15:10:00,31.55,31.57,31.52,31.53,49400.0,24.2846,24.3,24.2615,24.2692,49400.0
2014-06-09 15:15:00,31.53,31.56,31.52,31.56,52200.0,24.2692,24.2923,24.2615,24.2923,52200.0
2014-06-09 15:20:00,31.56,31.59,31.55,31.59,55200.0,24.2923,24.3153,24.2846,24.3153,55200.0
2014-06-09 15:25:00,31.59,31.6,31.57,31.57,37400.0,24.3153,24.323,24.3,24.3,37400.0
2014-06-09 15:30:00,31.57,31.58,31.57,31.57,60200.0,24.3,24.3077,24.3,24.3,60200.0
2014-06-09 15:35:00,31.57,31.57,31.53,31.53,63000.0,24.3,24.3,24.2692,24.2692,63000.0
2014-06-09 15:40:00,31.53,31.54,31.52,31.52,63800.0,24.2692,24.2769,24.2615,24.2615,63800.0
2014-06-09 15:45:00,31.53,31.56,31.53,31.56,102600.0,24.2692,24.2923,24.2692,24.2923,102600.0
2014-06-09 15:50:00,31.55,31.56,31.53,31.53,91800.0,24.2846,24.2923,24.2692,24.2692,91800.0
2014-06-09 15:55:00,31.54,31.54,31.5,31.54,198800.0,24.2769,24.2769,24.2461,24.2769,198800.0
2014-06-10 09:30:00,31.52,31.54,31.43,31.47,103600.0,24.2615,24.2769,24.1922,24.223,103600.0
2014-06-10 09:35:00,31.45,31.48,31.45,31.48,36800.0,24.2076,24.2307,24.2076,24.2307,36800.0
2014-06-10 09:40:00,31.46,31.5,31.46,31.46,50200.0,24.2153,24.2461,24.2153,24.2153,50200.0
2014-06-10 09:45:00,31.47,31.53,31.47,31.53,44400.0,24.223,24.2692,24.223,24.2692,44400.0
2014-06-10 09:50:00,31.53,31.6,31.53,31.57,27200.0,24.2692,24.323,24.2692,24.3,27200.0
2014-06-10 09:55:00,31.56,31.6,31.56,31.59,24200.0,24.2923,24.323,24.2923,24.3153,24200.0
2014-06-10 10:00:00,31.59,31.59,31.55,31.55,45000.0,24.3153,24.3153,24.2846,24.2846,45000.0
2014-06-10 10:05:00,31.55,31.6,31.55,31.57,61400.0,24.2846,24.323,24.2846,24.3,61400.0
2014-06-10 10:10:00,31.57,31.6,31.57,31.58,51800.0,24.3,24.323,24.3,24.3077,51800.0
2014-06-10 10:15:00,31.57,31.6,31.57,31.58,62200.0,24.3,24.323,24.3,24.3077,62200.0
2014-06-10 10:20:00,31.59,31.61,31.57,31.61,24000.0,24.3153,24.3307,24.3,24.3307,24000.0
2014-06-10 10:25:00,31.61,31.67,31.6,31.61,69200.0,24.3307,24.3769,24.323,24.3307,69200.0
2014-06-10 10:30:00,31.61,31.68,31.61,31.68,60800.0,24.3307,24.3846,24.3307,24.3846,60800.0
2014-06-10 10:35:00,31.67,31.68,31.61,31.64,48800.0,24.3769,24.3846,24.3307,24.3538,48800.0
2014-06-10 10:40:00,31.64,31.68,31.64,31.66,77800.0,24.3538,24.3846,24.3538,24.3692,77800.0
2014-06-10 10:45:00,31.66,31.66,31.64,31.66,16000.0,24.3692,24.3692,24.3538,24.3692,16000.0
2014-06-10 10:50:00,31.66,31.68,31.63,31.66,48000.0,24.3692,24.3846,24.3461,24.3692,48000.0
2014-06-10 10:55:00,31.66,31.68,31.63,31.65,74400.0,24.3692,24.3846,24.3461,24.3615,74400.0
2014-06-10 11:00:00,31.64,31.67,31.64,31.67,59400.0,24.3538,24.3769,24.3538,24.3769,59400.0
2014-06-10 11:05:00,31.67,31.7,31.66,31.69,134400.0,24.3769,24.4,24.3692,24.3923,134400.0
2014-06-10 11:10:00,31.7,31.7,31.66,31.67,63800.0,24.4,24.4,24.3692,24.3769,63800.0
2014-06-10 11:15:00,31.67,31.68,31.66,31.67,63000.0,24.3769,24.3846,24.3692,24.3769,63000.0
2014-06-10 11:20:00,31.67,31.69,31.66,31.68,72800.0,24.3769,24.3923,24.3692,24.3846,72800.0
2014-06-10 11:25:00,31.67,31.67,31.66,31.67,54800.0,24.3769,24.3769,24.3692,24.3769,54800.0
2014-06-10 11:30:00,31.67,31.68,31.67,31.67,46600.0,24.3769,24.3846,24.3769,24.3769,46600.0
2014-06-10 11:35:00,31.67,31.69,31.67,31.67,95000.0,24.3769,24.3923,24.3769,24.3769,95000.0
2014-06-10 11:40:00,31.67,31.68,31.66,31.68,91400.0,24.3769,24.3846,24.3692,24.3846,91400.0
2014-06-10 11:45:00,31.68,31.69,31.68,31.69,68000.0,24.3846,24.3923,24.3846,24.3923,68000.0
2014-06-10 11:50:00,31.68,31.69,31.67,31.67,33200.0,24.3846,24.3923,24.3769,24.3769,33200.0
2014-06-10 11:55:00,31.67,31.68,31.65,31.66,26800.0,24.3769,24.3846,24.3615,24.3692,26800.0
2014-06-10 12:00:00,31.66,31.68,31.63,31.64,89800.0,24.3692,24.3846,24.3461,24.3538,89800.0
2014-06-10 12:05:00,31.64,31.65,31.6,31.61,117200.0,24.3538,24.3615,24.323,24.3307,117200.0
2014-06-10 12:10:00,31.61,31.66,31.6,31.65,26800.0,24.3307,24.3692,24.323,24.3615,26800.0
2014-06-10 12:15:00,31.65,31.66,31.63,31.66,26400.0,24.3615,24.3692,24.3461,24.3692,26400.0
2014-06-10 12:20:00,31.65,31.67,31.64,31.66,27200.0,24.3615,24.3769,24.3538,24.3692,27200.0
2014-06-10 12:25:00,31.66,31.67,31.64,31.67,14800.0,24.3692,24.3769,24.3538,24.3769,14800.0
2014-06-10 12:30:00,31.67,31.72,31.66,31.67,90400.0,24.3769,24.4154,24.3692,24.3769,90400.0
2014-06-10 12:35:00,31.67,31.73,31.67,31.69,58200.0,24.3769,24.4231,24.3769,24.3923,58200.0
2014-06-10 12:40:00,31.69,31.69,31.67,31.68,47400.0,24.3923,24.3923,24.3769,24.3846,47400.0
2014-06-10 12:45:00,31.68,31.7,31.66,31.7,76600.0,24.3846,24.4,24.3692,24.4,76600.0
2014-06-10 12:50:00,31.69,31.71,31.68,31.7,22200.0,24.3923,24.4077,24.3846,24.4,22200.0
2014-06-10 12:55:00,31.7,31.73,31.7,31.71,41600.0,24.4,24.4231,24.4,24.4077,41600.0
2014-06-10 13:00:00,31.72,31.72,31.67,31.67,20800.0,24.4154,24.4154,24.3769,24.3769,20800.0
2014-06-10 13:05:00,31.68,31.73,31.67,31.69,55600.0,24.3846,24.4231,24.3769,24.3923,55600.0
2014-06-10 13:10:00,31.7,31.7,31.67,31.68,33400.0,24.4,24.4,24.3769,24.3846,33400.0
2014-06-10 13:15:00,31.68,31.71,31.68,31.71,44200.0,24.3846,24.4077,24.3846,24.4077,44200.0
2014-06-10 13:20:00,31.71,31.71,31.67,31.67,13600.0,24.4077,24.4077,24.3769,24.3769,13600.0
2014-06-10 13:25:00,31.67,31.71,31.67,31.68,35800.0,24.3769,24.4077,24.3769,24.3846,35800.0
2014-06-10 13:30:00,31.68,31.68,31.67,31.67,13600.0,24.3846,24.3846,24.3769,24.3769,13600.0
2014-06-10 13:35:00,31.67,31.68,31.66,31.68,13400.0,24.3769,24.3846,24.3692,24.3846,13400.0
2014-06-10 13:40:00,31.68,31.7,31.67,31.67,34000.0,24.3846,24.4,24.3769,24.3769,34000.0
2014-06-10 13:45:00,31.67,31.72,31.67,31.72,30200.0,24.3769,24.4154,24.3769,24.4154,30200.0
2014-06-10 13:50:00,31.72,31.73,31.71,31.73,28000.0,24.4154,24.4231,24.4077,24.4231,28000.0
2014-06-10 13:55:00,31.73,31.75,31.73,31.74,34000.0,24.4231,24.4385,24.4231,24.4308,34000.0
2014-06-10 14:00:00,31.74,31.76,31.72,31.72,22200.0,24.4308,24.4462,24.4154,24.4154,22200.0
2014-06-10 14:05:00,31.72,31.72,31.68,31.7,34000.0,24.4154,24.4154,24.3846,24.4,34000.0
2014-06-10 14:10:00,31.71,31.74,31.69,31.7,50200.0,24.4077,24.4308,24.3923,24.4,50200.0
2014-06-10 14:15:00,31.69,31.7,31.68,31.7,30200.0,24.3923,24.4,24.3846,24.4,30200.0
2014-06-10 14:20:00,31.7,31.73,31.7,31.71,46800.0,24.4,24.4231,24.4,24.4077,46800.0
2014-06-10 14:25:00,31.7,31.71,31.69,31.69,33600.0,24.4,24.4077,24.3923,24.3923,33600.0
2014-06-10 14:30:00,31.7,31.71,31.68,31.71,42600.0,24.4,24.4077,24.3846,24.4077,42600.0
2014-06-10 14:35:00,31.71,31.72,31.68,31.69,56000.0,24.4077,24.4154,24.3846,24.3923,56000.0
2014-06-10 14:40:00,31.69,31.69,31.67,31.67,8200.0,24.3923,24.3923,24.3769,24.3769,8200.0
2014-06-10 14:45:00,31.67,31.71,31.66,31.68,65600.0,24.3769,24.4077,24.3692,24.3846,65600.0
2014-06-10 14:50:00,31.68,31.69,31.67,31.68,18600.0,24.3846,24.3923,24.3769,24.3846,18600.0
2014-06-10 14:55:00,31.68,31.69,31.65,31.65,55000.0,24.3846,24.3923,24.3615,24.3615,55000.0
2014-06-10 15:00:00,31.65,31.66,31.61,31.64,77200.0,24.3615,24.3692,24.3307,24.3538,77200.0
2014-06-10 15:05:00,31.64,31.66,31.63,31.66,79400.0,24.3538,24.3692,24.3461,24.3692,79400.0
2014-06-10 15:10:00,31.66,31.66,31.64,31.65,66200.0,24.3692,24.3692,24.3538,24.3615,66200.0
2014-06-10 15:15:00,31.65,31.67,31.64,31.66,190800.0,24.3615,24.3769,24.3538,24.3692,190800.0
2014-06-10 15:20:00,31.66,31.66,31.65,31.66,78800.0,24.3692,24.3692,24.3615,24.3692,78800.0
2014-06-10 15:25:00,31.66,31.66,31.64,31.64,28200.0,24.3692,24.3692,24.3538,24.3538,28200.0
2014-06-10 15:30:00,31.64,31.64,31.63,31.64,46400.0,24.3538,24.3538,24.3461,24.3538,46400.0
2014-06-10 15:35:00,31.64,31.64,31.62,31.62,118400.0,24.3538,24.3538,24.3384,24.3384,118400.0
2014-06-10 15:40:00,31.63,31.63,31.6,31.6,38200.0,24.3461,24.3461,24.323,24.323,38200.0
2014-06-10 15:45:00,31.6,31.61,31.59,31.59,91000.0,24.323,24.3307,24.3153,24.3153,91000.0
2014-06-10 15:50:00,31.59,31.61,31.59,31.6,112600.0,24.3153,24.3307,24.3153,24.323,112600.0
2014-06-10 15:55:00,31.61,31.64,31.61,31.64,235800.0,24.3307,24.3538,24.3307,24.3538,235800.0
2014-06-11 09:30:00,31.46,31.5,31.43,31.46,83600.0,24.2153,24.2461,24.1922,24.2153,83600.0
2014-06-11 09:35:00,31.45,31.54,31.43,31.5,47200.0,24.2076,24.2769,24.1922,24.2461,47200.0
2014-06-11 09:40:00,31.48,31.54,31.45,31.54,24400.0,24.2307,24.2769,24.2076,24.2769,24400.0
2014-06-11 09:45:00,31.53,31.54,31.51,31.51,15200.0,24.2692,24.2769,24.2538,24.2538,15200.0
2014-06-11 09:50:00,31.51,31.53,31.49,31.5,21400.0,24.2538,24.2692,24.2384,24.2461,21400.0
2014-06-11 09:55:00,31.5,31.54,31.5,31.54,22000.0,24.2461,24.2769,24.2461,24.2769,22000.0
2014-06-11 10:00:00,31.54,31.56,31.53,31.56,22400.0,24.2769,24.2923,24.2692,24.2923,22400.0
2014-06-11 10:05:00,31.57,31.58,31.55,31.57,33400.0,24.3,24.3077,24.2846,24.3,33400.0
2014-06-11 10:10:00,31.57,31.58,31.55,31.57,32400.0,24.3,24.3077,24.2846,24.3,32400.0
2014-06-11 10:15:00,31.57,31.59,31.54,31.57,60000.0,24.3,24.3153,24.2769,24.3,60000.0
2014-06-11 10:20:00,31.58,31.59,31.56,31.56,7400.0,24.3077,24.3153,24.2923,24.2923,7400.0
2014-06-11 10:25:00,31.54,31.54,31.48,31.48,19800.0,24.2769,24.2769,24.2307,24.2307,19800.0
2014-06-11 10:30:00,31.48,31.48,31.45,31.45,22200.0,24.2307,24.2307,24.2076,24.2076,22200.0
2014-06-11 10:35:00,31.46,31.47,31.45,31.45,22000.0,24.2153,24.223,24.2076,24.2076,22000.0
2014-06-11 10:40:00,31.46,31.49,31.46,31.46,20400.0,24.2153,24.2384,24.2153,24.2153,20400.0
2014-06-11 10:45:00,31.45,31.48,31.45,31.45,20400.0,24.2076,24.2307,24.2076,24.2076,20400.0
2014-06-11 10:50:00,31.44,31.45,31.43,31.43,32400.0,24.1999,24.2076,24.1922,24.1922,32400.0
2014-06-11 10:55:00,31.43,31.44,31.39,31.39,22200.0,24.1922,24.1999,24.1614,24.1614,22200.0
2014-06-11 11:00:00,31.39,31.42,31.39,31.42,16800.0,24.1614,24.1845,24.1614,24.1845,16800.0
2014-06-11 11:05:00,31.41,31.42,31.39,31.4,22200.0,24.1768,24.1845,24.1614,24.1691,22200.0
2014-06-11 11:10:00,31.4,31.41,31.36,31.36,33200.0,24.1691,24.1768,24.1383,24.1383,33200.0
2014-06-11 11:15:00,31.36,31.36,31.33,31.34,35200.0,24.1383,24.1383,24.1152,24.1229,35200.0
2014-06-11 11:20:00,31.34,31.34,31.31,31.31,11600.0,24.1229,24.1229,24.0998,24.0998,11600.0
2014-06-11 11:25:00,31.32,31.34,31.32,31.34,15200.0,24.1075,24.1229,24.1075,24.1229,15200.0
2014-06-11 11:30:00,31.34,31.36,31.33,31.33,12200.0,24.1229,24.1383,24.1152,24.1152,12200.0
2014-06-11 11:35:00,31.32,31.34,31.32,31.33,16000.0,24.1075,24.1229,24.1075,24.1152,16000.0
2014-06-11 11:40:00,31.33,31.34,31.32,31.33,14600.0,24.1152,24.1229,24.1075,24.1152,14600.0
2014-06-11 11:45:00,31.34,31.35,31.32,31.33,18200.0,24.1229,24.1306,24.1075,24.1152,18200.0
2014-06-11 11:50:00,31.33,31.34,31.33,31.33,18200.0,24.1152,24.1229,24.1152,24.1152,18200.0
2014-06-11 11:55:00,31.33,31.36,31.33,31.34,13400.0,24.1152,24.1383,24.1152,24.1229,13400.0
2014-06-11 12:00:00,31.34,31.35,31.33,31.34,12600.0,24.1229,24.1306,24.1152,24.1229,12600.0
2014-06-11 12:05:00,31.35,31.35,31.34,31.35,12000.0,24.1306,24.1306,24.1229,24.1306,12000.0
2014-06-11 12:10:00,31.35,31.36,31.35,31.36,14600.0,24.1306,24.1383,24.1306,24.1383,14600.0
2014-06-11 12:15:00,31.36,31.36,31.33,31.35,39600.0,24.1383,24.1383,24.1152,24.1306,39600.0
2014-06-11 12:20:00,31.35,31.35,31.34,31.35,12800.0,24.1306,24.1306,24.1229,24.1306,12800.0
2014-06-11 12:25:00,31.34,31.36,31.33,31.33,11800.0,24.1229,24.1383,24.1152,24.1152,11800.0
2014-06-11 12:30:00,31.33,31.35,31.33,31.34,14600.0,24.1152,24.1306,24.1152,24.1229,14600.0
2014-06-11 12:35:00,31.34,31.35,31.34,31.34,9400.0,24.1229,24.1306,24.1229,24.1229,9400.0
2014-06-11 12:40:00,31.34,31.35,31.34,31.34,10400.0,24.1229,24.1306,24.1229,24.1229,10400.0
2014-06-11 12:45:00,31.34,31.35,31.34,31.35,9400.0,24.1229,24.1306,24.1229,24.1306,9400.0
2014-06-11 12:50:00,31.35,31.35,31.34,31.34,15200.0,24.1306,24.1306,24.1229,24.1229,15200.0
2014-06-11 12:55:00,31.34,31.34,31.33,31.34,16800.0,24.1229,24.1229,24.1152,24.1229,16800.0
2014-06-11 13:00:00,31.34,31.34,31.33,31.33,33800.0,24.1229,24.1229,24.1152,24.1152,33800.0
2014-06-11 13:05:00,31.33,31.34,31.32,31.33,19400.0,24.1152,24.1229,24.1075,24.1152,19400.0
2014-06-11 13:10:00,31.33,31.34,31.32,31.32,22000.0,24.1152,24.1229,24.1075,24.1075,22000.0
2014-06-11 13:15:00,31.32,31.34,31.32,31.33,21800.0,24.1075,24.1229,24.1075,24.1152,21800.0
2014-06-11 13:20:00,31.32,31.33,31.32,31.33,10600.0,24.1075,24.1152,24.1075,24.1152,10600.0
2014-06-11 13:25:00,31.33,31.33,31.32,31.33,36000.0,24.1152,24.1152,24.1075,24.1152,36000.0
2014-06-11 13:30:00,31.33,31.33,31.32,31.33,25600.0,24.1152,24.1152,24.1075,24.1152,25600.0
2014-06-11 13:35:00,31.33,31.33,31.32,31.32,29000.0,24.1152,24.1152,24.1075,24.1075,29000.0
2014-06-11 13:40:00,31.32,31.32,31.3,31.32,20000.0,24.1075,24.1075,24.0921,24.1075,20000.0
2014-06-11 13:45:00,31.32,31.32,31.27,31.28,30400.0,24.1075,24.1075,24.069,24.0767,30400.0
2014-06-11 13:50:00,31.28,31.3,31.27,31.3,21200.0,24.0767,24.0921,24.069,24.0921,21200.0
2014-06-11 13:55:00,31.3,31.3,31.28,31.3,18000.0,24.0921,24.0921,24.0767,24.0921,18000.0
2014-06-11 14:00:00,31.3,31.31,31.29,31.3,49000.0,24.0921,24.0998,24.0844,24.0921,49000.0
2014-06-11 14:05:00,31.29,31.3,31.28,31.29,13800.0,24.0844,24.0921,24.0767,24.0844,13800.0
2014-06-11 14:10:00,31.29,31.3,31.28,31.28,64400.0,24.0844,24.0921,24.0767,24.0767,64400.0
2014-06-11 14:15:00,31.28,31.3,31.28,31.3,18000.0,24.0767,24.0921,24.0767,24.0921,18000.0
2014-06-11 14:20:00,31.29,31.3,31.25,31.25,15000.0,24.0844,24.0921,24.0536,24.0536,15000.0
2014-06-11 14:25:00,31.26,31.29,31.25,31.29,15200.0,24.0613,24.0844,24.0536,24.0844,15200.0
2014-06-11 14:30:00,31.29,31.29,31.27,31.27,53200.0,24.0844,24.0844,24.069,24.069,53200.0
2014-06-11 14:35:00,31.28,31.3,31.28,31.3,9000.0,24.0767,24.0921,24.0767,24.0921,9000.0
2014-06-11 14:40:00,31.29,31.31,31.28,31.31,26600.0,24.0844,24.0998,24.0767,24.0998,26600.0
2014-06-11 14:45:00,31.3,31.33,31.3,31.32,14600.0,24.0921,24.1152,24.0921,24.1075,14600.0
2014-06-11 14:50:00,31.32,31.33,31.31,31.33,21000.0,24.1075,24.1152,24.0998,24.1152,21000.0
2014-06-11 14:55:00,31.33,31.35,31.32,31.35,32800.0,24.1152,24.1306,24.1075,24.1306,32800.0
2014-06-11 15:00:00,31.35,31.36,31.33,31.33,18600.0,24.1306,24.1383,24.1152,24.1152,18600.0
2014-06-11 15:05:00,31.33,31.33,31.32,31.32,38400.0,24.1152,24.1152,24.1075,24.1075,38400.0
2014-06-11 15:10:00,31.33,31.33,31.3,31.3,32800.0,24.1152,24.1152,24.0921,24.0921,32800.0
2014-06-11 15:15:00,31.3,31.3,31.27,31.27,31800.0,24.0921,24.0921,24.069,24.069,31800.0
2014-06-11 15:20:00,31.27,31.27,31.26,31.26,27600.0,24.069,24.069,24.0613,24.0613,27600.0
2014-06-11 15:25:00,31.27,31.27,31.26,31.27,49400.0,24.069,24.069,24.0613,24.069,49400.0
2014-06-11 15:30:00,31.27,31.3,31.26,31.3,124200.0,24.069,24.0921,24.0613,24.0921,124200.0
2014-06-11 15:35:00,31.3,31.3,31.24,31.25,142600.0,24.0921,24.0921,24.0459,24.0536,142600.0
2014-06-11 15:40:00,31.25,31.27,31.24,31.24,165400.0,24.0536,24.069,24.0459,24.0459,165400.0
2014-06-11 15:45:00,31.24,31.24,31.22,31.23,161800.0,24.0459,24.0459,24.0306,24.0383,161800.0
2014-06-11 15:50:00,31.23,31.24,31.21,31.22,196800.0,24.0383,24.0459,24.0229,24.0306,196800.0
2014-06-11 15:55:00,31.21,31.22,31.2,31.22,251200.0,24.0229,24.0306,24.0152,24.0306,251200.0
2014-06-12 09:30:00,31.2,31.25,31.15,31.24,107400.0,24.0152,24.0536,23.9767,24.0459,107400.0
2014-06-12 09:35:00,31.25,31.29,31.2,31.22,75200.0,24.0536,24.0844,24.0152,24.0306,75200.0
2014-06-12 09:40:00,31.22,31.24,31.18,31.23,60800.0,24.0306,24.0459,23.9998,24.0383,60800.0
2014-06-12 09:45:00,31.24,31.26,31.21,31.24,65200.0,24.0459,24.0613,24.0229,24.0459,65200.0
2014-06-12 09:50:00,31.23,31.25,31.21,31.21,19800.0,24.0383,24.0536,24.0229,24.0229,19800.0
2014-06-12 09:55:00,31.21,31.25,31.18,31.24,25400.0,24.0229,24.0536,23.9998,24.0459,25400.0
2014-06-12 10:00:00,31.24,31.29,31.23,31.27,20600.0,24.0459,24.0844,24.0383,24.069,20600.0
2014-06-12 10:05:00,31.29,31.3,31.25,31.28,21000.0,24.0844,24.0921,24.0536,24.0767,21000.0
2014-06-12 10:10:00,31.29,31.29,31.27,31.28,10000.0,24.0844,24.0844,24.069,24.0767,10000.0
2014-06-12 10:15:00,31.27,31.29,31.24,31.28,14400.0,24.069,24.0844,24.0459,24.0767,14400.0
2014-06-12 10:20:00,31.27,31.28,31.25,31.25,13400.0,24.069,24.0767,24.0536,24.0536,13400.0
2014-06-12 10:25:00,31.25,31.25,31.17,31.18,14200.0,24.0536,24.0536,23.9921,23.9998,14200.0
2014-06-12 10:30:00,31.2,31.22,31.19,31.2,17000.0,24.0152,24.0306,24.0075,24.0152,17000.0
2014-06-12 10:35:00,31.2,31.2,31.16,31.17,32200.0,24.0152,24.0152,23.9844,23.9921,32200.0
2014-06-12 10:40:00,31.16,31.16,31.14,31.14,12400.0,23.9844,23.9844,23.969,23.969,12400.0
2014-06-12 10:45:00,31.16,31.18,31.15,31.16,21600.0,23.9844,23.9998,23.9767,23.9844,21600.0
2014-06-12 10:50:00,31.18,31.18,31.16,31.18,12200.0,23.9998,23.9998,23.9844,23.9998,12200.0
2014-06-12 10:55:00,31.18,31.19,31.16,31.19,25000.0,23.9998,24.0075,23.9844,24.0075,25000.0
2014-06-12 11:00:00,31.19,31.19,31.16,31.18,23400.0,24.0075,24.0075,23.9844,23.9998,23400.0
2014-06-12 11:05:00,31.18,31.19,31.17,31.18,10800.0,23.9998,24.0075,23.9921,23.9998,10800.0
2014-06-12 11:10:00,31.18,31.21,31.18,31.2,12000.0,23.9998,24.0229,23.9998,24.0152,12000.0
2014-06-12 11:15:00,31.2,31.2,31.19,31.2,6200.0,24.0152,24.0152,24.0075,24.0152,6200.0
2014-06-12 11:20:00,31.19,31.19,31.17,31.18,6200.0,24.0075,24.0075,23.9921,23.9998,6200.0
2014-06-12 11:25:00,31.18,31.23,31.18,31.21,13800.0,23.9998,24.0383,23.9998,24.0229,13800.0
2014-06-12 11:30:00,31.21,31.22,31.19,31.21,18400.0,24.0229,24.0306,24.0075,24.0229,18400.0
2014-06-12 11:35:00,31.21,31.21,31.19,31.2,13600.0,24.0229,24.0229,24.0075,24.0152,13600.0
2014-06-12 11:40:00,31.2,31.22,31.19,31.19,9000.0,24.0152,24.0306,24.0075,24.0075,9000.0
2014-06-12 11:45:00,31.2,31.21,31.17,31.18,15600.0,24.0152,24.0229,23.9921,23.9998,15600.0
2014-06-12 11:50:00,31.18,31.18,31.16,31.17,15400.0,23.9998,23.9998,23.9844,23.9921,15400.0
2014-06-12 11:55:00,31.16,31.17,31.16,31.16,11800.0,23.9844,23.9921,23.9844,23.9844,11800.0
2014-06-12 12:00:00,31.16,31.16,31.13,31.14,20800.0,23.9844,23.9844,23.9613,23.969,20800.0
2014-06-12 12:05:00,31.15,31.17,31.13,31.17,10200.0,23.9767,23.9921,23.9613,23.9921,10200.0
2014-06-12 12:10:00,31.16,31.16,31.15,31.16,18000.0,23.9844,23.9844,23.9767,23.9844,18000.0
2014-06-12 12:15:00,31.16,31.17,31.15,31.17,18600.0,23.9844,23.9921,23.9767,23.9921,18600.0
2014-06-12 12:20:00,31.17,31.18,31.17,31.18,24000.0,23.9921,23.9998,23.9921,23.9998,24000.0
2014-06-12 12:25:00,31.18,31.2,31.17,31.18,13800.0,23.9998,24.0152,23.9921,23.9998,13800.0
2014-06-12 12:30:00,31.18,31.18,31.16,31.16,7400.0,23.9998,23.9998,23.9844,23.9844,7400.0
2014-06-12 12:35:00,31.16,31.16,31.16,31.16,5000.0,23.9844,23.9844,23.9844,23.9844,5000.0
2014-06-12 12:40:00,31.15,31.15,31.14,31.14,8600.0,23.9767,23.9767,23.969,23.969,8600.0
2014-06-12 12:45:00,31.13,31.14,31.13,31.14,6200.0,23.9613,23.969,23.9613,23.969,6200.0
2014-06-12 12:50:00,31.13,31.14,31.07,31.08,28400.0,23.9613,23.969,23.9151,23.9228,28400.0
2014-06-12 12:55:00,31.08,31.08,31.06,31.08,26200.0,23.9228,23.9228,23.9074,23.9228,26200.0
2014-06-12 13:00:00,31.08,31.1,31.06,31.09,20600.0,23.9228,23.9382,23.9074,23.9305,20600.0
2014-06-12 13:05:00,31.09,31.1,31.06,31.07,13400.0,23.9305,23.9382,23.9074,23.9151,13400.0
2014-06-12 13:10:00,31.08,31.08,31.05,31.06,8600.0,23.9228,23.9228,23.8997,23.9074,8600.0
2014-06-12 13:15:00,31.06,31.09,31.03,31.03,16000.0,23.9074,23.9305,23.8843,23.8843,16000.0
2014-06-12 13:20:00,31.04,31.06,31.03,31.04,14000.0,23.892,23.9074,23.8843,23.892,14000.0
2014-06-12 13:25:00,31.05,31.07,31.03,31.06,11000.0,23.8997,23.9151,23.8843,23.9074,11000.0
2014-06-12 13:30:00,31.06,31.06,31.03,31.03,21600.0,23.9074,23.9074,23.8843,23.8843,21600.0
2014-06-12 13:35:00,31.03,31.04,31.0,31.01,17800.0,23.8843,23.892,23.8612,23.8689,17800.0
2014-06-12 13:40:00,31.02,31.04,31.0,31.02,15000.0,23.8766,23.892,23.8612,23.8766,15000.0
2014-06-12 13:45:00,31.02,31.02,30.98,30.99,53200.0,23.8766,23.8766,23.8458,23.8535,53200.0
2014-06-12 13:50:00,30.99,31.0,30.98,30.98,26400.0,23.8535,23.8612,23.8458,23.8458,26400.0
2014-06-12 13:55:00,30.98,31.0,30.96,30.98,23600.0,23.8458,23.8612,23.8304,23.8458,23600.0
2014-06-12 14:00:00,30.98,31.02,30.97,31.02,13000.0,23.8458,23.8766,23.8381,23.8766,13000.0
2014-06-12 14:05:00,31.02,31.03,31.0,31.01,22000.0,23.8766,23.8843,23.8612,23.8689,22000.0
2014-06-12 14:10:00,31.02,31.05,31.02,31.05,25200.0,23.8766,23.8997,23.8766,23.8997,25200.0
2014-06-12 14:15:00,31.05,31.07,31.05,31.06,10800.0,23.8997,23.9151,23.8997,23.9074,10800.0
2014-06-12 14:20:00,31.05,31.05,31.01,31.01,15800.0,23.8997,23.8997,23.8689,23.8689,15800.0
2014-06-12 14:25:00,31.01,31.04,31.01,31.02,18000.0,23.8689,23.892,23.8689,23.8766,18000.0
2014-06-12 14:30:00,31.02,31.03,30.98,31.03,38200.0,23.8766,23.8843,23.8458,23.8843,38200.0
2014-06-12 14:35:00,31.03,31.03,31.0,31.02,30000.0,23.8843,23.8843,23.8612,23.8766,30000.0
2014-06-12 14:40:00,31.02,31.03,31.02,31.02,22200.0,23.8766,23.8843,23.8766,23.8766,22200.0
2014-06-12 14:45:00,31.02,31.02,31.0,31.0,25000.0,23.8766,23.8766,23.8612,23.8612,25000.0
2014-06-12 14:50:00,31.0,31.0,30.99,31.0,55600.0,23.8612,23.8612,23.8535,23.8612,55600.0
2014-06-12 14:55:00,31.0,31.01,31.0,31.0,34400.0,23.8612,23.8689,23.8612,23.8612,34400.0
2014-06-12 15:00:00,31.0,31.0,30.99,30.99,32600.0,23.8612,23.8612,23.8535,23.8535,32600.0
2014-06-12 15:05:00,30.99,31.0,30.97,30.97,33800.0,23.8535,23.8612,23.8381,23.8381,33800.0
2014-06-12 15:10:00,30.97,30.97,30.95,30.96,70400.0,23.8381,23.8381,23.8227,23.8304,70400.0
2014-06-12 15:15:00,30.96,30.96,30.95,30.96,68600.0,23.8304,23.8304,23.8227,23.8304,68600.0
2014-06-12 15:20:00,30.96,30.99,30.96,30.98,61200.0,23.8304,23.8535,23.8304,23.8458,61200.0
2014-06-12 15:25:00,30.98,30.99,30.97,30.99,40600.0,23.8458,23.8535,23.8381,23.8535,40600.0
2014-06-12 15:30:00,30.99,31.0,30.98,31.0,45800.0,23.8535,23.8612,23.8458,23.8612,45800.0
2014-06-12 15:35:00,31.0,31.01,30.96,30.96,60400.0,23.8612,23.8689,23.8304,23.8304,60400.0
2014-06-12 15:40:00,30.96,31.02,30.96,31.02,76400.0,23.8304,23.8766,23.8304,23.8766,76400.0
2014-06-12 15:45:00,31.02,31.05,31.02,31.04,73600.0,23.8766,23.8997,23.8766,23.892,73600.0
2014-06-12 15:50:00,31.04,31.08,31.04,31.07,49200.0,23.892,23.9228,23.892,23.9151,49200.0
2014-06-12 15:55:00,31.07,31.08,31.03,31.05,164200.0,23.9151,23.9228,23.8843,23.8997,164200.0
2014-06-13 09:30:00,31.05,31.16,31.05,31.16,65000.0,23.8997,23.9844,23.8997,23.9844,65000.0
2014-06-13 09:35:00,31.18,31.2,31.12,31.13,11000.0,23.9998,24.0152,23.9536,23.9613,11000.0
2014-06-13 09:40:00,31.15,31.16,31.13,31.15,15800.0,23.9767,23.9844,23.9613,23.9767,15800.0
2014-06-13 09:45:00,31.15,31.15,31.06,31.09,15200.0,23.9767,23.9767,23.9074,23.9305,15200.0
2014-06-13 09:50:00,31.08,31.13,31.08,31.11,17200.0,23.9228,23.9613,23.9228,23.9459,17200.0
2014-06-13 09:55:00,31.11,31.11,31.05,31.07,28200.0,23.9459,23.9459,23.8997,23.9151,28200.0
2014-06-13 10:00:00,31.07,31.1,31.06,31.09,26800.0,23.9151,23.9382,23.9074,23.9305,26800.0
2014-06-13 10:05:00,31.1,31.11,31.09,31.1,26800.0,23.9382,23.9459,23.9305,23.9382,26800.0
2014-06-13 10:10:00,31.11,31.13,31.08,31.11,16000.0,23.9459,23.9613,23.9228,23.9459,16000.0
2014-06-13 10:15:00,31.11,31.16,31.11,31.15,13200.0,23.9459,23.9844,23.9459,23.9767,13200.0
2014-06-13 10:20:00,31.16,31.18,31.16,31.18,15400.0,23.9844,23.9998,23.9844,23.9998,15400.0
2014-06-13 10:25:00,31.19,31.22,31.18,31.19,11400.0,24.0075,24.0306,23.9998,24.0075,11400.0
2014-06-13 10:30:00,31.19,31.22,31.17,31.21,19000.0,24.0075,24.0306,23.9921,24.0229,19000.0
2014-06-13 10:35:00,31.22,31.24,31.21,31.24,19600.0,24.0306,24.0459,24.0229,24.0459,19600.0
2014-06-13 10:40:00,31.24,31.24,31.23,31.23,28800.0,24.0459,24.0459,24.0383,24.0383,28800.0
2014-06-13 10:45:00,31.21,31.22,31.19,31.19,15600.0,24.0229,24.0306,24.0075,24.0075,15600.0
2014-06-13 10:50:00,31.2,31.2,31.18,31.18,16600.0,24.0152,24.0152,23.9998,23.9998,16600.0
2014-06-13 10:55:00,31.18,31.18,31.16,31.16,21600.0,23.9998,23.9998,23.9844,23.9844,21600.0
2014-06-13 11:00:00,31.16,31.16,31.13,31.14,21800.0,23.9844,23.9844,23.9613,23.969,21800.0
2014-06-13 11:05:00,31.15,31.16,31.13,31.15,21400.0,23.9767,23.9844,23.9613,23.9767,21400.0
2014-06-13 11:10:00,31.15,31.15,31.09,31.09,16600.0,23.9767,23.9767,23.9305,23.9305,16600.0
2014-06-13 11:15:00,31.09,31.11,31.09,31.11,10600.0,23.9305,23.9459,23.9305,23.9459,10600.0
2014-06-13 11:20:00,31.11,31.11,31.09,31.09,8200.0,23.9459,23.9459,23.9305,23.9305,8200.0
2014-06-13 11:25:00,31.09,31.09,31.05,31.05,16000.0,23.9305,23.9305,23.8997,23.8997,16000.0
2014-06-13 11:30:00,31.06,31.06,31.02,31.03,11600.0,23.9074,23.9074,23.8766,23.8843,11600.0
2014-06-13 11:35:00,31.02,31.04,31.02,31.04,11200.0,23.8766,23.892,23.8766,23.892,11200.0
2014-06-13 11:40:00,31.04,31.06,31.04,31.06,19400.0,23.892,23.9074,23.892,23.9074,19400.0
2014-06-13 11:45:00,31.05,31.06,31.04,31.06,22200.0,23.8997,23.9074,23.892,23.9074,22200.0
2014-06-13 11:50:00,31.06,31.07,31.05,31.06,12000.0,23.9074,23.9151,23.8997,23.9074,12000.0
2014-06-13 11:55:00,31.07,31.07,31.03,31.03,12000.0,23.9151,23.9151,23.8843,23.8843,12000.0
2014-06-13 12:00:00,31.04,31.07,31.03,31.06,31200.0,23.892,23.9151,23.8843,23.9074,31200.0
2014-06-13 12:05:00,31.06,31.07,31.05,31.05,6400.0,23.9074,23.9151,23.8997,23.8997,6400.0
2014-06-13 12:10:00,31.05,31.05,31.03,31.04,19000.0,23.8997,23.8997,23.8843,23.892,19000.0
2014-06-13 12:15:00,31.03,31.05,31.03,31.05,7400.0,23.8843,23.8997,23.8843,23.8997,7400.0
2014-06-13 12:20:00,31.05,31.08,31.05,31.07,6400.0,23.8997,23.9228,23.8997,23.9151,6400.0
2014-06-13 12:25:00,31.07,31.09,31.07,31.07,5200.0,23.9151,23.9305,23.9151,23.9151,5200.0
2014-06-13 12:30:00,31.08,31.08,31.06,31.06,5000.0,23.9228,23.9228,23.9074,23.9074,5000.0
2014-06-13 12:35:00,31.06,31.06,31.04,31.04,10600.0,23.9074,23.9074,23.892,23.892,10600.0
2014-06-13 12:40:00,31.04,31.04,31.03,31.03,9800.0,23.892,23.892,23.8843,23.8843,9800.0
2014-06-13 12:45:00,31.03,31.05,31.03,31.04,7800.0,23.8843,23.8997,23.8843,23.892,7800.0
2014-06-13 12:50:00,31.04,31.06,31.04,31.06,8000.0,23.892,23.9074,23.892,23.9074,8000.0
2014-06-13 12:55:00,31.06,31.07,31.06,31.06,4200.0,23.9074,23.9151,23.9074,23.9074,4200.0
2014-06-13 13:00:00,31.06,31.08,31.06,31.07,10600.0,23.9074,23.9228,23.9074,23.9151,10600.0
2014-06-13 13:05:00,31.07,31.07,31.04,31.05,7800.0,23.9151,23.9151,23.892,23.8997,7800.0
2014-06-13 13:10:00,31.04,31.05,31.02,31.02,22800.0,23.892,23.8997,23.8766,23.8766,22800.0
2014-06-13 13:15:00,31.03,31.04,31.02,31.04,11400.0,23.8843,23.892,23.8766,23.892,11400.0
2014-06-13 13:20:00,31.04,31.05,31.02,31.03,13600.0,23.892,23.8997,23.8766,23.8843,13600.0
2014-06-13 13:25:00,31.02,31.03,31.0,31.03,59200.0,23.8766,23.8843,23.8612,23.8843,59200.0
2014-06-13 13:30:00,31.03,31.04,31.0,31.02,11400.0,23.8843,23.892,23.8612,23.8766,11400.0
2014-06-13 13:35:00,31.02,31.04,31.02,31.03,8600.0,23.8766,23.892,23.8766,23.8843,8600.0
2014-06-13 13:40:00,31.03,31.04,31.03,31.03,13600.0,23.8843,23.892,23.8843,23.8843,13600.0
2014-06-13 13:45:00,31.03,31.04,31.02,31.02,12000.0,23.8843,23.892,23.8766,23.8766,12000.0
2014-06-13 13:50:00,31.02,31.03,31.01,31.02,23200.0,23.8766,23.8843,23.8689,23.8766,23200.0
2014-06-13 13:55:00,31.02,31.03,31.0,31.02,16200.0,23.8766,23.8843,23.8612,23.8766,16200.0
2014-06-13 14:00:00,31.02,31.03,31.01,31.03,23400.0,23.8766,23.8843,23.8689,23.8843,23400.0
2014-06-13 14:05:00,31.02,31.03,31.01,31.02,18400.0,23.8766,23.8843,23.8689,23.8766,18400.0
2014-06-13 14:10:00,31.03,31.03,31.01,31.01,8200.0,23.8843,23.8843,23.8689,23.8689,8200.0
2014-06-13 14:15:00,31.01,31.03,31.0,31.03,60800.0,23.8689,23.8843,23.8612,23.8843,60800.0
2014-06-13 14:20:00,31.02,31.03,31.02,31.02,9400.0,23.8766,23.8843,23.8766,23.8766,9400.0
2014-06-13 14:25:00,31.02,31.02,31.0,31.01,29200.0,23.8766,23.8766,23.8612,23.8689,29200.0
2014-06-13 14:30:00,31.01,31.01,30.97,30.97,37000.0,23.8689,23.8689,23.8381,23.8381,37000.0
2014-06-13 14:35:00,30.98,30.98,30.94,30.94,76600.0,23.8458,23.8458,23.815,23.815,76600.0
2014-06-13 14:40:00,30.95,30.98,30.95,30.97,14200.0,23.8227,23.8458,23.8227,23.8381,14200.0
2014-06-13 14:45:00,30.96,30.97,30.95,30.96,59600.0,23.8304,23.8381,23.8227,23.8304,59600.0
2014-06-13 14:50:00,30.95,30.96,30.95,30.96,36600.0,23.8227,23.8304,23.8227,23.8304,36600.0
2014-06-13 14:55:00,30.96,30.97,30.95,30.96,24600.0,23.8304,23.8381,23.8227,23.8304,24600.0
2014-06-13 15:00:00,30.97,30.99,30.97,30.98,19800.0,23.8381,23.8535,23.8381,23.8458,19800.0
2014-06-13 15:05:00,30.98,31.02,30.98,31.02,41800.0,23.8458,23.8766,23.8458,23.8766,41800.0
2014-06-13 15:10:00,31.01,31.02,31.0,31.0,24400.0,23.8689,23.8766,23.8612,23.8612,24400.0
2014-06-13 15:15:00,31.0,31.0,30.98,30.99,37000.0,23.8612,23.8612,23.8458,23.8535,37000.0
2014-06-13 15:20:00,30.99,30.99,30.93,30.93,19200.0,23.8535,23.8535,23.8073,23.8073,19200.0
2014-06-13 15:25:00,30.93,30.95,30.93,30.94,34400.0,23.8073,23.8227,23.8073,23.815,34400.0
2014-06-13 15:30:00,30.94,30.94,30.92,30.93,31200.0,23.815,23.815,23.7996,23.8073,31200.0
2014-06-13 15:35:00,30.93,30.96,30.93,30.96,52200.0,23.8073,23.8304,23.8073,23.8304,52200.0
2014-06-13 15:40:00,30.95,30.97,30.92,30.93,37400.0,23.8227,23.8381,23.7996,23.8073,37400.0
2014-06-13 15:45:00,30.93,30.96,30.91,30.95,58600.0,23.8073,23.8304,23.7919,23.8227,58600.0
2014-06-13 15:50:00,30.95,30.98,30.95,30.96,53400.0,23.8227,23.8458,23.8227,23.8304,53400.0
2014-06-13 15:55:00,30.96,30.99,30.95,30.99,114800.0,23.8304,23.8535,23.8227,23.8535,114800.0
2014-06-16 09:30:00,30.91,30.91,30.83,30.83,63000.0,23.7919,23.7919,23.7304,23.7304,63000.0
2014-06-16 09:35:00,30.83,30.93,30.82,30.86,21200.0,23.7304,23.8073,23.7227,23.7535,21200.0
2014-06-16 09:40:00,30.86,30.91,30.86,30.89,178600.0,23.7535,23.7919,23.7535,23.7765,178600.0
2014-06-16 09:45:00,30.86,30.94,30.86,30.93,24400.0,23.7535,23.815,23.7535,23.8073,24400.0
2014-06-16 09:50:00,30.93,30.95,30.91,30.92,16800.0,23.8073,23.8227,23.7919,23.7996,16800.0
2014-06-16 09:55:00,30.92,30.93,30.9,30.91,26000.0,23.7996,23.8073,23.7842,23.7919,26000.0
2014-06-16 10:00:00,30.91,31.0,30.91,31.0,28400.0,23.7919,23.8612,23.7919,23.8612,28400.0
2014-06-16 10:05:00,30.99,31.04,30.99,31.04,53000.0,23.8535,23.892,23.8535,23.892,53000.0
2014-06-16 10:10:00,31.04,31.06,31.03,31.05,21000.0,23.892,23.9074,23.8843,23.8997,21000.0
2014-06-16 10:15:00,31.05,31.06,31.04,31.05,17600.0,23.8997,23.9074,23.892,23.8997,17600.0
2014-06-16 10:20:00,31.05,31.06,31.02,31.04,49000.0,23.8997,23.9074,23.8766,23.892,49000.0
2014-06-16 10:25:00,31.04,31.05,31.03,31.04,17400.0,23.892,23.8997,23.8843,23.892,17400.0
2014-06-16 10:30:00,31.04,31.07,31.03,31.04,248400.0,23.892,23.9151,23.8843,23.892,248400.0
2014-06-16 10:35:00,31.03,31.07,31.03,31.05,100800.0,23.8843,23.9151,23.8843,23.8997,100800.0
2014-06-16 10:40:00,31.06,31.06,31.02,31.03,47200.0,23.9074,23.9074,23.8766,23.8843,47200.0
2014-06-16 10:45:00,31.04,31.05,31.03,31.05,14800.0,23.892,23.8997,23.8843,23.8997,14800.0
2014-06-16 10:50:00,31.05,31.07,31.04,31.05,39400.0,23.8997,23.9151,23.892,23.8997,39400.0
2014-06-16 10:55:00,31.06,31.08,31.04,31.05,27000.0,23.9074,23.9228,23.892,23.8997,27000.0
2014-06-16 11:00:00,31.05,31.06,31.05,31.05,15000.0,23.8997,23.9074,23.8997,23.8997,15000.0
2014-06-16 11:05:00,31.05,31.05,31.0,31.02,25600.0,23.8997,23.8997,23.8612,23.8766,25600.0
2014-06-16 11:10:00,31.02,31.02,31.01,31.02,19000.0,23.8766,23.8766,23.8689,23.8766,19000.0
2014-06-16 11:15:00,31.0,31.0,30.98,30.98,19600.0,23.8612,23.8612,23.8458,23.8458,19600.0
2014-06-16 11:20:00,30.98,30.99,30.96,30.99,29400.0,23.8458,23.8535,23.8304,23.8535,29400.0
2014-06-16 11:25:00,30.99,30.99,30.95,30.96,37800.0,23.8535,23.8535,23.8227,23.8304,37800.0
2014-06-16 11:30:00,30.97,30.97,30.9,30.9,19400.0,23.8381,23.8381,23.7842,23.7842,19400.0
2014-06-16 11:35:00,30.9,30.93,30.88,30.92,210000.0,23.7842,23.8073,23.7688,23.7996,210000.0
2014-06-16 11:40:00,30.91,30.94,30.91,30.93,22400.0,23.7919,23.815,23.7919,23.8073,22400.0
2014-06-16 11:45:00,30.93,30.95,30.93,30.93,17800.0,23.8073,23.8227,23.8073,23.8073,17800.0
2014-06-16 11:50:00,30.93,30.93,30.91,30.92,7800.0,23.8073,23.8073,23.7919,23.7996,7800.0
2014-06-16 11:55:00,30.92,30.96,30.92,30.96,21400.0,23.7996,23.8304,23.7996,23.8304,21400.0
2014-06-16 12:00:00,30.96,30.96,30.93,30.95,19400.0,23.8304,23.8304,23.8073,23.8227,19400.0
2014-06-16 12:05:00,30.94,30.96,30.94,30.95,19400.0,23.815,23.8304,23.815,23.8227,19400.0
2014-06-16 12:10:00,30.95,30.99,30.95,30.98,30400.0,23.8227,23.8535,23.8227,23.8458,30400.0
2014-06-16 12:15:00,30.98,30.99,30.97,30.97,36800.0,23.8458,23.8535,23.8381,23.8381,36800.0
2014-06-16 12:20:00,30.97,30.99,30.97,30.99,28600.0,23.8381,23.8535,23.8381,23.8535,28600.0
2014-06-16 12:25:00,30.99,30.99,30.98,30.98,15400.0,23.8535,23.8535,23.8458,23.8458,15400.0
2014-06-16 12:30:00,30.98,30.99,30.97,30.98,29400.0,23.8458,23.8535,23.8381,23.8458,29400.0
2014-06-16 12:35:00,30.98,31.0,30.97,31.0,24000.0,23.8458,23.8612,23.8381,23.8612,24000.0
2014-06-16 12:40:00,31.0,31.0,30.99,31.0,10600.0,23.8612,23.8612,23.8535,23.8612,10600.0
2014-06-16 12:45:00,31.01,31.01,30.98,31.0,23400.0,23.8689,23.8689,23.8458,23.8612,23400.0
2014-06-16 12:50:00,31.0,31.03,31.0,31.02,20800.0,23.8612,23.8843,23.8612,23.8766,20800.0
2014-06-16 12:55:00,31.03,31.04,31.03,31.04,16000.0,23.8843,23.892,23.8843,23.892,16000.0
2014-06-16 13:00:00,31.04,31.09,31.04,31.09,27400.0,23.892,23.9305,23.892,23.9305,27400.0
2014-06-16 13:05:00,31.09,31.13,31.08,31.13,26800.0,23.9305,23.9613,23.9228,23.9613,26800.0
2014-06-16 13:10:00,31.13,31.14,31.11,31.14,12600.0,23.9613,23.969,23.9459,23.969,12600.0
2014-06-16 13:15:00,31.15,31.16,31.13,31.13,33000.0,23.9767,23.9844,23.9613,23.9613,33000.0
2014-06-16 13:20:00,31.13,31.13,31.11,31.13,13600.0,23.9613,23.9613,23.9459,23.9613,13600.0
2014-06-16 13:25:00,31.13,31.16,31.13,31.14,36800.0,23.9613,23.9844,23.9613,23.969,36800.0
2014-06-16 13:30:00,31.15,31.16,31.15,31.16,24800.0,23.9767,23.9844,23.9767,23.9844,24800.0
2014-06-16 13:35:00,31.16,31.17,31.15,31.16,29600.0,23.9844,23.9921,23.9767,23.9844,29600.0
2014-06-16 13:40:00,31.16,31.18,31.16,31.18,16000.0,23.9844,23.9998,23.9844,23.9998,16000.0
2014-06-16 13:45:00,31.18,31.18,31.14,31.14,20000.0,23.9998,23.9998,23.969,23.969,20000.0
2014-06-16 13:50:00,31.14,31.15,31.13,31.13,10200.0,23.969,23.9767,23.9613,23.9613,10200.0
2014-06-16 13:55:00,31.13,31.13,31.11,31.13,15400.0,23.9613,23.9613,23.9459,23.9613,15400.0
2014-06-16 14:00:00,31.13,31.14,31.12,31.12,21200.0,23.9613,23.969,23.9536,23.9536,21200.0
2014-06-16 14:05:00,31.12,31.13,31.11,31.13,17600.0,23.9536,23.9613,23.9459,23.9613,17600.0
2014-06-16 14:10:00,31.13,31.15,31.11,31.15,91000.0,23.9613,23.9767,23.9459,23.9767,91000.0
2014-06-16 14:15:00,31.15,31.15,31.14,31.14,26000.0,23.9767,23.9767,23.969,23.969,26000.0
2014-06-16 14:20:00,31.14,31.17,31.14,31.15,58600.0,23.969,23.9921,23.969,23.9767,58600.0
2014-06-16 14:25:00,31.15,31.16,31.14,31.14,113800.0,23.9767,23.9844,23.969,23.969,113800.0
2014-06-16 14:30:00,31.14,31.14,31.1,31.1,33600.0,23.969,23.969,23.9382,23.9382,33600.0
2014-06-16 14:35:00,31.1,31.11,31.09,31.1,52000.0,23.9382,23.9459,23.9305,23.9382,52000.0
2014-06-16 14:40:00,31.1,31.1,31.08,31.09,23800.0,23.9382,23.9382,23.9228,23.9305,23800.0
2014-06-16 14:45:00,31.09,31.1,31.09,31.09,16400.0,23.9305,23.9382,23.9305,23.9305,16400.0
2014-06-16 14:50:00,31.09,31.09,31.08,31.09,24400.0,23.9305,23.9305,23.9228,23.9305,24400.0
2014-06-16 14:55:00,31.09,31.09,31.06,31.07,33600.0,23.9305,23.9305,23.9074,23.9151,33600.0
2014-06-16 15:00:00,31.07,31.08,31.07,31.08,45600.0,23.9151,23.9228,23.9151,23.9228,45600.0
2014-06-16 15:05:00,31.08,31.09,31.07,31.07,22800.0,23.9228,23.9305,23.9151,23.9151,22800.0
2014-06-16 15:10:00,31.08,31.08,31.05,31.05,46400.0,23.9228,23.9228,23.8997,23.8997,46400.0
2014-06-16 15:15:00,31.05,31.05,31.02,31.03,21400.0,23.8997,23.8997,23.8766,23.8843,21400.0
2014-06-16 15:20:00,31.03,31.05,31.03,31.03,26000.0,23.8843,23.8997,23.8843,23.8843,26000.0
2014-06-16 15:25:00,31.03,31.04,31.03,31.03,37800.0,23.8843,23.892,23.8843,23.8843,37800.0
2014-06-16 15:30:00,31.04,31.04,31.03,31.04,46800.0,23.892,23.892,23.8843,23.892,46800.0
2014-06-16 15:35:00,31.03,31.06,31.03,31.05,31200.0,23.8843,23.9074,23.8843,23.8997,31200.0
2014-06-16 15:40:00,31.05,31.08,31.05,31.07,36000.0,23.8997,23.9228,23.8997,23.9151,36000.0
2014-06-16 15:45:00,31.07,31.07,31.04,31.04,74800.0,23.9151,23.9151,23.892,23.892,74800.0
2014-06-16 15:50:00,31.04,31.07,31.04,31.07,52400.0,23.892,23.9151,23.892,23.9151,52400.0
2014-06-16 15:55:00,31.07,31.08,31.06,31.07,99000.0,23.9151,23.9228,23.9074,23.9151,99000.0
2014-06-17 09:30:00,30.99,31.06,30.96,31.06,82800.0,23.8535,23.9074,23.8304,23.9074,82800.0
2014-06-17 09:35:00,31.07,31.11,31.0,31.03,23000.0,23.9151,23.9459,23.8612,23.8843,23000.0
2014-06-17 09:40:00,31.02,31.15,31.02,31.15,20600.0,23.8766,23.9767,23.8766,23.9767,20600.0
2014-06-17 09:45:00,31.16,31.18,31.13,31.16,18800.0,23.9844,23.9998,23.9613,23.9844,18800.0
2014-06-17 09:50:00,31.15,31.25,31.13,31.24,25200.0,23.9767,24.0536,23.9613,24.0459,25200.0
2014-06-17 09:55:00,31.25,31.29,31.24,31.24,22800.0,24.0536,24.0844,24.0459,24.0459,22800.0
2014-06-17 10:00:00,31.25,31.27,31.21,31.26,31200.0,24.0536,24.069,24.0229,24.0613,31200.0
2014-06-17 10:05:00,31.25,31.34,31.24,31.34,17200.0,24.0536,24.1229,24.0459,24.1229,17200.0
2014-06-17 10:10:00,31.33,31.33,31.27,31.28,18200.0,24.1152,24.1152,24.069,24.0767,18200.0
2014-06-17 10:15:00,31.27,31.31,31.26,31.29,23000.0,24.069,24.0998,24.0613,24.0844,23000.0
2014-06-17 10:20:00,31.3,31.33,31.29,31.32,73800.0,24.0921,24.1152,24.0844,24.1075,73800.0
2014-06-17 10:25:00,31.32,31.37,31.32,31.35,47800.0,24.1075,24.146,24.1075,24.1306,47800.0
2014-06-17 10:30:00,31.34,31.35,31.28,31.28,28800.0,24.1229,24.1306,24.0767,24.0767,28800.0
2014-06-17 10:35:00,31.29,31.32,31.27,31.32,23000.0,24.0844,24.1075,24.069,24.1075,23000.0
2014-06-17 10:40:00,31.32,31.33,31.29,31.29,17600.0,24.1075,24.1152,24.0844,24.0844,17600.0
2014-06-17 10:45:00,31.28,31.29,31.26,31.29,19800.0,24.0767,24.0844,24.0613,24.0844,19800.0
2014-06-17 10:50:00,31.28,31.29,31.25,31.28,25000.0,24.0767,24.0844,24.0536,24.0767,25000.0
2014-06-17 10:55:00,31.28,31.33,31.27,31.32,28200.0,24.0767,24.1152,24.069,24.1075,28200.0
2014-06-17 11:00:00,31.32,31.36,31.32,31.34,53400.0,24.1075,24.1383,24.1075,24.1229,53400.0
2014-06-17 11:05:00,31.33,31.34,31.32,31.34,57000.0,24.1152,24.1229,24.1075,24.1229,57000.0
2014-06-17 11:10:00,31.34,31.34,31.33,31.34,18600.0,24.1229,24.1229,24.1152,24.1229,18600.0
2014-06-17 11:15:00,31.34,31.36,31.33,31.35,27400.0,24.1229,24.1383,24.1152,24.1306,27400.0
2014-06-17 11:20:00,31.36,31.37,31.36,31.36,20400.0,24.1383,24.146,24.1383,24.1383,20400.0
2014-06-17 11:25:00,31.36,31.37,31.36,31.37,15800.0,24.1383,24.146,24.1383,24.146,15800.0
2014-06-17 11:30:00,31.37,31.39,31.36,31.39,21400.0,24.146,24.1614,24.1383,24.1614,21400.0
2014-06-17 11:35:00,31.39,31.39,31.37,31.37,12600.0,24.1614,24.1614,24.146,24.146,12600.0
2014-06-17 11:40:00,31.37,31.37,31.35,31.36,14800.0,24.146,24.146,24.1306,24.1383,14800.0
2014-06-17 11:45:00,31.36,31.38,31.36,31.37,11600.0,24.1383,24.1537,24.1383,24.146,11600.0
2014-06-17 11:50:00,31.38,31.38,31.37,31.37,9800.0,24.1537,24.1537,24.146,24.146,9800.0
2014-06-17 11:55:00,31.38,31.38,31.36,31.38,22200.0,24.1537,24.1537,24.1383,24.1537,22200.0
2014-06-17 12:00:00,31.38,31.38,31.36,31.36,13400.0,24.1537,24.1537,24.1383,24.1383,13400.0
2014-06-17 12:05:00,31.36,31.38,31.36,31.38,18000.0,24.1383,24.1537,24.1383,24.1537,18000.0
2014-06-17 12:10:00,31.38,31.4,31.38,31.39,24600.0,24.1537,24.1691,24.1537,24.1614,24600.0
2014-06-17 12:15:00,31.4,31.4,31.39,31.4,12200.0,24.1691,24.1691,24.1614,24.1691,12200.0
2014-06-17 12:20:00,31.4,31.44,31.4,31.44,20800.0,24.1691,24.1999,24.1691,24.1999,20800.0
2014-06-17 12:25:00,31.45,31.45,31.43,31.43,15400.0,24.2076,24.2076,24.1922,24.1922,15400.0
2014-06-17 12:30:00,31.43,31.44,31.43,31.43,19800.0,24.1922,24.1999,24.1922,24.1922,19800.0
2014-06-17 12:35:00,31.43,31.43,31.41,31.42,18600.0,24.1922,24.1922,24.1768,24.1845,18600.0
2014-06-17 12:40:00,31.42,31.44,31.42,31.43,12200.0,24.1845,24.1999,24.1845,24.1922,12200.0
2014-06-17 12:45:00,31.43,31.44,31.42,31.43,23000.0,24.1922,24.1999,24.1845,24.1922,23000.0
2014-06-17 12:50:00,31.43,31.49,31.43,31.48,71400.0,24.1922,24.2384,24.1922,24.2307,71400.0
2014-06-17 12:55:00,31.49,31.5,31.48,31.49,41800.0,24.2384,24.2461,24.2307,24.2384,41800.0
2014-06-17 13:00:00,31.49,31.51,31.49,31.5,54200.0,24.2384,24.2538,24.2384,24.2461,54200.0
2014-06-17 13:05:00,31.5,31.5,31.48,31.5,39400.0,24.2461,24.2461,24.2307,24.2461,39400.0
2014-06-17 13:10:00,31.49,31.51,31.49,31.51,20200.0,24.2384,24.2538,24.2384,24.2538,20200.0
2014-06-17 13:15:00,31.51,31.53,31.5,31.53,27400.0,24.2538,24.2692,24.2461,24.2692,27400.0
2014-06-17 13:20:00,31.53,31.54,31.52,31.53,46000.0,24.2692,24.2769,24.2615,24.2692,46000.0
2014-06-17 13:25:00,31.54,31.56,31.52,31.52,71600.0,24.2769,24.2923,24.2615,24.2615,71600.0
2014-06-17 13:30:00,31.52,31.53,31.5,31.5,44200.0,24.2615,24.2692,24.2461,24.2461,44200.0
2014-06-17 13:35:00,31.5,31.51,31.48,31.5,26200.0,24.2461,24.2538,24.2307,24.2461,26200.0
2014-06-17 13:40:00,31.5,31.5,31.49,31.5,21200.0,24.2461,24.2461,24.2384,24.2461,21200.0
2014-06-17 13:45:00,31.5,31.52,31.48,31.5,41400.0,24.2461,24.2615,24.2307,24.2461,41400.0
2014-06-17 13:50:00,31.5,31.52,31.5,31.52,30400.0,24.2461,24.2615,24.2461,24.2615,30400.0
2014-06-17 13:55:00,31.52,31.55,31.52,31.53,45400.0,24.2615,24.2846,24.2615,24.2692,45400.0
2014-06-17 14:00:00,31.53,31.53,31.5,31.52,24000.0,24.2692,24.2692,24.2461,24.2615,24000.0
2014-06-17 14:05:00,31.5,31.52,31.5,31.52,25600.0,24.2461,24.2615,24.2461,24.2615,25600.0
2014-06-17 14:10:00,31.51,31.53,31.51,31.53,16600.0,24.2538,24.2692,24.2538,24.2692,16600.0
2014-06-17 14:15:00,31.53,31.54,31.53,31.53,12200.0,24.2692,24.2769,24.2692,24.2692,12200.0
2014-06-17 14:20:00,31.54,31.58,31.53,31.57,41000.0,24.2769,24.3077,24.2692,24.3,41000.0
2014-06-17 14:25:00,31.57,31.58,31.56,31.57,24200.0,24.3,24.3077,24.2923,24.3,24200.0
2014-06-17 14:30:00,31.57,31.57,31.51,31.52,40200.0,24.3,24.3,24.2538,24.2615,40200.0
2014-06-17 14:35:00,31.53,31.53,31.52,31.52,80200.0,24.2692,24.2692,24.2615,24.2615,80200.0
2014-06-17 14:40:00,31.51,31.51,31.48,31.5,25000.0,24.2538,24.2538,24.2307,24.2461,25000.0
2014-06-17 14:45:00,31.5,31.55,31.5,31.55,28200.0,24.2461,24.2846,24.2461,24.2846,28200.0
2014-06-17 14:50:00,31.55,31.55,31.5,31.5,24600.0,24.2846,24.2846,24.2461,24.2461,24600.0
2014-06-17 14:55:00,31.49,31.51,31.48,31.5,16200.0,24.2384,24.2538,24.2307,24.2461,16200.0
2014-06-17 15:00:00,31.5,31.52,31.5,31.5,21800.0,24.2461,24.2615,24.2461,24.2461,21800.0
2014-06-17 15:05:00,31.5,31.5,31.47,31.5,23000.0,24.2461,24.2461,24.223,24.2461,23000.0
2014-06-17 15:10:00,31.49,31.5,31.48,31.49,25200.0,24.2384,24.2461,24.2307,24.2384,25200.0
2014-06-17 15:15:00,31.49,31.5,31.48,31.48,38600.0,24.2384,24.2461,24.2307,24.2307,38600.0
2014-06-17 15:20:00,31.48,31.48,31.46,31.46,29400.0,24.2307,24.2307,24.2153,24.2153,29400.0
2014-06-17 15:25:00,31.46,31.49,31.46,31.47,47400.0,24.2153,24.2384,24.2153,24.223,47400.0
2014-06-17 15:30:00,31.48,31.49,31.46,31.49,42600.0,24.2307,24.2384,24.2153,24.2384,42600.0
2014-06-17 15:35:00,31.49,31.49,31.47,31.47,39200.0,24.2384,24.2384,24.223,24.223,39200.0
2014-06-17 15:40:00,31.47,31.5,31.47,31.5,49200.0,24.223,24.2461,24.223,24.2461,49200.0
2014-06-17 15:45:00,31.5,31.5,31.49,31.49,94200.0,24.2461,24.2461,24.2384,24.2384,94200.0
2014-06-17 15:50:00,31.49,31.49,31.45,31.47,92800.0,24.2384,24.2384,24.2076,24.223,92800.0
2014-06-17 15:55:00,31.47,31.49,31.46,31.48,133400.0,24.223,24.2384,24.2153,24.2307,133400.0
2014-06-18 09:30:00,31.55,31.55,31.36,31.4,88000.0,24.2846,24.2846,24.1383,24.1691,88000.0
2014-06-18 09:35:00,31.39,31.46,31.33,31.46,31600.0,24.1614,24.2153,24.1152,24.2153,31600.0
2014-06-18 09:40:00,31.47,31.47,31.42,31.42,27200.0,24.223,24.223,24.1845,24.1845,27200.0
2014-06-18 09:45:00,31.42,31.49,31.42,31.47,22200.0,24.1845,24.2384,24.1845,24.223,22200.0
2014-06-18 09:50:00,31.47,31.52,31.45,31.52,61600.0,24.223,24.2615,24.2076,24.2615,61600.0
2014-06-18 09:55:00,31.52,31.55,31.5,31.52,30600.0,24.2615,24.2846,24.2461,24.2615,30600.0
2014-06-18 10:00:00,31.53,31.56,31.51,31.51,23800.0,24.2692,24.2923,24.2538,24.2538,23800.0
2014-06-18 10:05:00,31.51,31.55,31.43,31.5,73000.0,24.2538,24.2846,24.1922,24.2461,73000.0
2014-06-18 10:10:00,31.49,31.53,31.46,31.53,29800.0,24.2384,24.2692,24.2153,24.2692,29800.0
2014-06-18 10:15:00,31.54,31.56,31.53,31.56,25800.0,24.2769,24.2923,24.2692,24.2923,25800.0
2014-06-18 10:20:00,31.56,31.56,31.49,31.5,22600.0,24.2923,24.2923,24.2384,24.2461,22600.0
2014-06-18 10:25:00,31.5,31.54,31.5,31.54,17600.0,24.2461,24.2769,24.2461,24.2769,17600.0
2014-06-18 10:30:00,31.54,31.54,31.5,31.51,15000.0,24.2769,24.2769,24.2461,24.2538,15000.0
2014-06-18 10:35:00,31.5,31.5,31.49,31.5,11800.0,24.2461,24.2461,24.2384,24.2461,11800.0
2014-06-18 10:40:00,31.5,31.5,31.48,31.48,28800.0,24.2461,24.2461,24.2307,24.2307,28800.0
2014-06-18 10:45:00,31.47,31.49,31.46,31.48,18000.0,24.223,24.2384,24.2153,24.2307,18000.0
2014-06-18 10:50:00,31.49,31.49,31.44,31.45,16800.0,24.2384,24.2384,24.1999,24.2076,16800.0
2014-06-18 10:55:00,31.45,31.46,31.4,31.4,27400.0,24.2076,24.2153,24.1691,24.1691,27400.0
2014-06-18 11:00:00,31.39,31.43,31.39,31.43,16400.0,24.1614,24.1922,24.1614,24.1922,16400.0
2014-06-18 11:05:00,31.43,31.43,31.36,31.36,26000.0,24.1922,24.1922,24.1383,24.1383,26000.0
2014-06-18 11:10:00,31.37,31.39,31.36,31.39,9400.0,24.146,24.1614,24.1383,24.1614,9400.0
2014-06-18 11:15:00,31.39,31.4,31.37,31.39,9400.0,24.1614,24.1691,24.146,24.1614,9400.0
2014-06-18 11:20:00,31.39,31.4,31.38,31.38,7000.0,24.1614,24.1691,24.1537,24.1537,7000.0
2014-06-18 11:25:00,31.38,31.4,31.37,31.39,5800.0,24.1537,24.1691,24.146,24.1614,5800.0
2014-06-18 11:30:00,31.39,31.42,31.39,31.42,8600.0,24.1614,24.1845,24.1614,24.1845,8600.0
2014-06-18 11:35:00,31.41,31.42,31.39,31.39,13200.0,24.1768,24.1845,24.1614,24.1614,13200.0
2014-06-18 11:40:00,31.4,31.41,31.4,31.41,23200.0,24.1691,24.1768,24.1691,24.1768,23200.0
2014-06-18 11:45:00,31.42,31.42,31.39,31.39,22200.0,24.1845,24.1845,24.1614,24.1614,22200.0
2014-06-18 11:50:00,31.39,31.39,31.38,31.39,20000.0,24.1614,24.1614,24.1537,24.1614,20000.0
2014-06-18 11:55:00,31.38,31.39,31.38,31.39,15000.0,24.1537,24.1614,24.1537,24.1614,15000.0
2014-06-18 12:00:00,31.39,31.39,31.37,31.37,14400.0,24.1614,24.1614,24.146,24.146,14400.0
2014-06-18 12:05:00,31.37,31.38,31.36,31.36,14600.0,24.146,24.1537,24.1383,24.1383,14600.0
2014-06-18 12:10:00,31.36,31.38,31.34,31.34,40600.0,24.1383,24.1537,24.1229,24.1229,40600.0
2014-06-18 12:15:00,31.35,31.39,31.35,31.39,19000.0,24.1306,24.1614,24.1306,24.1614,19000.0
2014-06-18 12:20:00,31.39,31.39,31.36,31.38,51000.0,24.1614,24.1614,24.1383,24.1537,51000.0
2014-06-18 12:25:00,31.36,31.36,31.33,31.34,11400.0,24.1383,24.1383,24.1152,24.1229,11400.0
2014-06-18 12:30:00,31.34,31.35,31.34,31.35,22400.0,24.1229,24.1306,24.1229,24.1306,22400.0
2014-06-18 12:35:00,31.35,31.37,31.35,31.37,14400.0,24.1306,24.146,24.1306,24.146,14400.0
2014-06-18 12:40:00,31.36,31.4,31.36,31.38,38200.0,24.1383,24.1691,24.1383,24.1537,38200.0
2014-06-18 12:45:00,31.38,31.41,31.38,31.41,36800.0,24.1537,24.1768,24.1537,24.1768,36800.0
2014-06-18 12:50:00,31.41,31.43,31.4,31.42,31000.0,24.1768,24.1922,24.1691,24.1845,31000.0
2014-06-18 12:55:00,31.41,31.42,31.4,31.4,22200.0,24.1768,24.1845,24.1691,24.1691,22200.0
2014-06-18 13:00:00,31.41,31.43,31.39,31.4,19800.0,24.1768,24.1922,24.1614,24.1691,19800.0
2014-06-18 13:05:00,31.4,31.41,31.39,31.4,28600.0,24.1691,24.1768,24.1614,24.1691,28600.0
2014-06-18 13:10:00,31.4,31.41,31.4,31.41,4400.0,24.1691,24.1768,24.1691,24.1768,4400.0
2014-06-18 13:15:00,31.41,31.42,31.41,31.41,6600.0,24.1768,24.1845,24.1768,24.1768,6600.0
2014-06-18 13:20:00,31.41,31.42,31.41,31.42,5200.0,24.1768,24.1845,24.1768,24.1845,5200.0
2014-06-18 13:25:00,31.42,31.42,31.4,31.4,5000.0,24.1845,24.1845,24.1691,24.1691,5000.0
2014-06-18 13:30:00,31.4,31.4,31.36,31.38,18600.0,24.1691,24.1691,24.1383,24.1537,18600.0
2014-06-18 13:35:00,31.38,31.38,31.33,31.35,19000.0,24.1537,24.1537,24.1152,24.1306,19000.0
2014-06-18 13:40:00,31.34,31.36,31.34,31.36,8800.0,24.1229,24.1383,24.1229,24.1383,8800.0
2014-06-18 13:45:00,31.36,31.37,31.35,31.37,7200.0,24.1383,24.146,24.1306,24.146,7200.0
2014-06-18 13:50:00,31.37,31.42,31.36,31.39,21200.0,24.146,24.1845,24.1383,24.1614,21200.0
2014-06-18 13:55:00,31.39,31.4,31.39,31.39,12000.0,24.1614,24.1691,24.1614,24.1614,12000.0
2014-06-18 14:00:00,31.39,31.45,31.36,31.43,77800.0,24.1614,24.2076,24.1383,24.1922,77800.0
2014-06-18 14:05:00,31.42,31.43,31.35,31.43,24600.0,24.1845,24.1922,24.1306,24.1922,24600.0
2014-06-18 14:10:00,31.44,31.46,31.42,31.43,51400.0,24.1999,24.2153,24.1845,24.1922,51400.0
2014-06-18 14:15:00,31.43,31.46,31.42,31.46,47000.0,24.1922,24.2153,24.1845,24.2153,47000.0
2014-06-18 14:20:00,31.46,31.5,31.45,31.48,28800.0,24.2153,24.2461,24.2076,24.2307,28800.0
2014-06-18 14:25:00,31.48,31.49,31.46,31.46,8800.0,24.2307,24.2384,24.2153,24.2153,8800.0
2014-06-18 14:30:00,31.46,31.52,31.46,31.48,22400.0,24.2153,24.2615,24.2153,24.2307,22400.0
2014-06-18 14:35:00,31.48,31.48,31.45,31.46,11000.0,24.2307,24.2307,24.2076,24.2153,11000.0
2014-06-18 14:40:00,31.47,31.47,31.39,31.43,30000.0,24.223,24.223,24.1614,24.1922,30000.0
2014-06-18 14:45:00,31.43,31.43,31.42,31.42,36800.0,24.1922,24.1922,24.1845,24.1845,36800.0
2014-06-18 14:50:00,31.42,31.47,31.42,31.46,50000.0,24.1845,24.223,24.1845,24.2153,50000.0
2014-06-18 14:55:00,31.45,31.47,31.45,31.47,61400.0,24.2076,24.223,24.2076,24.223,61400.0
2014-06-18 15:00:00,31.47,31.47,31.45,31.46,60000.0,24.223,24.223,24.2076,24.2153,60000.0
2014-06-18 15:05:00,31.46,31.49,31.46,31.47,96600.0,24.2153,24.2384,24.2153,24.223,96600.0
2014-06-18 15:10:00,31.47,31.47,31.43,31.43,37000.0,24.223,24.223,24.1922,24.1922,37000.0
2014-06-18 15:15:00,31.43,31.48,31.43,31.47,49600.0,24.1922,24.2307,24.1922,24.223,49600.0
2014-06-18 15:20:00,31.47,31.48,31.43,31.43,78000.0,24.223,24.2307,24.1922,24.1922,78000.0
2014-06-18 15:25:00,31.44,31.47,31.43,31.46,44200.0,24.1999,24.223,24.1922,24.2153,44200.0
2014-06-18 15:30:00,31.47,31.49,31.46,31.48,32600.0,24.223,24.2384,24.2153,24.2307,32600.0
2014-06-18 15:35:00,31.48,31.51,31.47,31.51,44400.0,24.2307,24.2538,24.223,24.2538,44400.0
2014-06-18 15:40:00,31.52,31.54,31.5,31.53,42600.0,24.2615,24.2769,24.2461,24.2692,42600.0
2014-06-18 15:45:00,31.53,31.55,31.51,31.52,54400.0,24.2692,24.2846,24.2538,24.2615,54400.0
2014-06-18 15:50:00,31.52,31.53,31.5,31.5,54000.0,24.2615,24.2692,24.2461,24.2461,54000.0
2014-06-18 15:55:00,31.5,31.53,31.5,31.5,95800.0,24.2461,24.2692,24.2461,24.2461,95800.0
2014-06-19 09:30:00,31.53,31.53,31.4,31.42,62600.0,24.2692,24.2692,24.1691,24.1845,62600.0
2014-06-19 09:35:00,31.4,31.41,31.34,31.34,12200.0,24.1691,24.1768,24.1229,24.1229,12200.0
2014-06-19 09:40:00,31.35,31.46,31.34,31.46,11800.0,24.1306,24.2153,24.1229,24.2153,11800.0
2014-06-19 09:45:00,31.46,31.47,31.4,31.41,12800.0,24.2153,24.223,24.1691,24.1768,12800.0
2014-06-19 09:50:00,31.4,31.45,31.39,31.43,13800.0,24.1691,24.2076,24.1614,24.1922,13800.0
2014-06-19 09:55:00,31.42,31.42,31.4,31.4,10400.0,24.1845,24.1845,24.1691,24.1691,10400.0
2014-06-19 10:00:00,31.42,31.45,31.39,31.39,13800.0,24.1845,24.2076,24.1614,24.1614,13800.0
2014-06-19 10:05:00,31.39,31.41,31.38,31.39,25400.0,24.1614,24.1768,24.1537,24.1614,25400.0
2014-06-19 10:10:00,31.39,31.4,31.35,31.36,18600.0,24.1614,24.1691,24.1306,24.1383,18600.0
2014-06-19 10:15:00,31.36,31.37,31.33,31.34,13600.0,24.1383,24.146,24.1152,24.1229,13600.0
2014-06-19 10:20:00,31.34,31.36,31.32,31.34,52000.0,24.1229,24.1383,24.1075,24.1229,52000.0
2014-06-19 10:25:00,31.34,31.34,31.31,31.33,29400.0,24.1229,24.1229,24.0998,24.1152,29400.0
2014-06-19 10:30:00,31.33,31.34,31.31,31.33,25400.0,24.1152,24.1229,24.0998,24.1152,25400.0
2014-06-19 10:35:00,31.33,31.36,31.29,31.31,52400.0,24.1152,24.1383,24.0844,24.0998,52400.0
2014-06-19 10:40:00,31.31,31.34,31.3,31.34,45600.0,24.0998,24.1229,24.0921,24.1229,45600.0
2014-06-19 10:45:00,31.34,31.35,31.33,31.35,18000.0,24.1229,24.1306,24.1152,24.1306,18000.0
2014-06-19 10:50:00,31.35,31.35,31.32,31.33,20600.0,24.1306,24.1306,24.1075,24.1152,20600.0
2014-06-19 10:55:00,31.34,31.34,31.31,31.32,28200.0,24.1229,24.1229,24.0998,24.1075,28200.0
2014-06-19 11:00:00,31.32,31.33,31.29,31.29,19800.0,24.1075,24.1152,24.0844,24.0844,19800.0
2014-06-19 11:05:00,31.3,31.3,31.27,31.29,63600.0,24.0921,24.0921,24.069,24.0844,63600.0
2014-06-19 11:10:00,31.29,31.3,31.28,31.3,79400.0,24.0844,24.0921,24.0767,24.0921,79400.0
2014-06-19 11:15:00,31.3,31.36,31.3,31.35,30000.0,24.0921,24.1383,24.0921,24.1306,30000.0
2014-06-19 11:20:00,31.35,31.36,31.33,31.33,21200.0,24.1306,24.1383,24.1152,24.1152,21200.0
2014-06-19 11:25:00,31.33,31.35,31.32,31.32,32000.0,24.1152,24.1306,24.1075,24.1075,32000.0
2014-06-19 11:30:00,31.32,31.32,31.31,31.31,14600.0,24.1075,24.1075,24.0998,24.0998,14600.0
2014-06-19 11:35:00,31.3,31.31,31.3,31.31,15000.0,24.0921,24.0998,24.0921,24.0998,15000.0
2014-06-19 11:40:00,31.31,31.34,31.31,31.34,22600.0,24.0998,24.1229,24.0998,24.1229,22600.0
2014-06-19 11:45:00,31.34,31.34,31.33,31.34,15400.0,24.1229,24.1229,24.1152,24.1229,15400.0
2014-06-19 11:50:00,31.34,31.34,31.31,31.31,35600.0,24.1229,24.1229,24.0998,24.0998,35600.0
2014-06-19 11:55:00,31.32,31.33,31.3,31.33,18600.0,24.1075,24.1152,24.0921,24.1152,18600.0
2014-06-19 12:00:00,31.33,31.35,31.32,31.34,24000.0,24.1152,24.1306,24.1075,24.1229,24000.0
2014-06-19 12:05:00,31.34,31.38,31.34,31.36,22200.0,24.1229,24.1537,24.1229,24.1383,22200.0
2014-06-19 12:10:00,31.36,31.36,31.34,31.34,17600.0,24.1383,24.1383,24.1229,24.1229,17600.0
2014-06-19 12:15:00,31.34,31.36,31.33,31.35,19800.0,24.1229,24.1383,24.1152,24.1306,19800.0
2014-06-19 12:20:00,31.35,31.35,31.33,31.33,11400.0,24.1306,24.1306,24.1152,24.1152,11400.0
2014-06-19 12:25:00,31.33,31.34,31.32,31.32,13600.0,24.1152,24.1229,24.1075,24.1075,13600.0
2014-06-19 12:30:00,31.31,31.33,31.31,31.33,11200.0,24.0998,24.1152,24.0998,24.1152,11200.0
2014-06-19 12:35:00,31.32,31.34,31.31,31.34,14400.0,24.1075,24.1229,24.0998,24.1229,14400.0
2014-06-19 12:40:00,31.34,31.35,31.33,31.33,9200.0,24.1229,24.1306,24.1152,24.1152,9200.0
2014-06-19 12:45:00,31.33,31.34,31.33,31.33,8800.0,24.1152,24.1229,24.1152,24.1152,8800.0
2014-06-19 12:50:00,31.33,31.34,31.32,31.33,16800.0,24.1152,24.1229,24.1075,24.1152,16800.0
2014-06-19 12:55:00,31.33,31.34,31.32,31.33,10800.0,24.1152,24.1229,24.1075,24.1152,10800.0
2014-06-19 13:00:00,31.33,31.35,31.33,31.33,17000.0,24.1152,24.1306,24.1152,24.1152,17000.0
2014-06-19 13:05:00,31.33,31.33,31.32,31.33,8600.0,24.1152,24.1152,24.1075,24.1152,8600.0
2014-06-19 13:10:00,31.33,31.33,31.31,31.31,14800.0,24.1152,24.1152,24.0998,24.0998,14800.0
2014-06-19 13:15:00,31.31,31.32,31.3,31.31,20200.0,24.0998,24.1075,24.0921,24.0998,20200.0
2014-06-19 13:20:00,31.32,31.34,31.31,31.34,8200.0,24.1075,24.1229,24.0998,24.1229,8200.0
2014-06-19 13:25:00,31.35,31.38,31.34,31.38,8400.0,24.1306,24.1537,24.1229,24.1537,8400.0
2014-06-19 13:30:00,31.38,31.4,31.35,31.36,25200.0,24.1537,24.1691,24.1306,24.1383,25200.0
2014-06-19 13:35:00,31.37,31.39,31.36,31.38,7200.0,24.146,24.1614,24.1383,24.1537,7200.0
2014-06-19 13:40:00,31.38,31.4,31.38,31.38,20200.0,24.1537,24.1691,24.1537,24.1537,20200.0
2014-06-19 13:45:00,31.39,31.39,31.35,31.36,54000.0,24.1614,24.1614,24.1306,24.1383,54000.0
2014-06-19 13:50:00,31.36,31.4,31.36,31.38,50800.0,24.1383,24.1691,24.1383,24.1537,50800.0
2014-06-19 13:55:00,31.37,31.38,31.34,31.36,42800.0,24.146,24.1537,24.1229,24.1383,42800.0
2014-06-19 14:00:00,31.36,31.38,31.35,31.37,27000.0,24.1383,24.1537,24.1306,24.146,27000.0
2014-06-19 14:05:00,31.36,31.36,31.35,31.35,10200.0,24.1383,24.1383,24.1306,24.1306,10200.0
2014-06-19 14:10:00,31.36,31.38,31.35,31.37,25400.0,24.1383,24.1537,24.1306,24.146,25400.0
2014-06-19 14:15:00,31.37,31.38,31.36,31.36,16000.0,24.146,24.1537,24.1383,24.1383,16000.0
2014-06-19 14:20:00,31.36,31.39,31.35,31.38,18400.0,24.1383,24.1614,24.1306,24.1537,18400.0
2014-06-19 14:25:00,31.38,31.38,31.37,31.37,33400.0,24.1537,24.1537,24.146,24.146,33400.0
2014-06-19 14:30:00,31.36,31.36,31.35,31.35,13200.0,24.1383,24.1383,24.1306,24.1306,13200.0
2014-06-19 14:35:00,31.35,31.36,31.34,31.35,23000.0,24.1306,24.1383,24.1229,24.1306,23000.0
2014-06-19 14:40:00,31.35,31.37,31.35,31.36,13000.0,24.1306,24.146,24.1306,24.1383,13000.0
2014-06-19 14:45:00,31.36,31.36,31.34,31.35,21400.0,24.1383,24.1383,24.1229,24.1306,21400.0
2014-06-19 14:50:00,31.35,31.36,31.34,31.35,26200.0,24.1306,24.1383,24.1229,24.1306,26200.0
2014-06-19 14:55:00,31.36,31.36,31.36,31.36,10000.0,24.1383,24.1383,24.1383,24.1383,10000.0
2014-06-19 15:00:00,31.36,31.36,31.35,31.36,17800.0,24.1383,24.1383,24.1306,24.1383,17800.0
2014-06-19 15:05:00,31.36,31.36,31.34,31.36,27600.0,24.1383,24.1383,24.1229,24.1383,27600.0
2014-06-19 15:10:00,31.36,31.36,31.36,31.36,29400.0,24.1383,24.1383,24.1383,24.1383,29400.0
2014-06-19 15:15:00,31.36,31.37,31.36,31.37,14000.0,24.1383,24.146,24.1383,24.146,14000.0
2014-06-19 15:20:00,31.36,31.38,31.36,31.37,35200.0,24.1383,24.1537,24.1383,24.146,35200.0
2014-06-19 15:25:00,31.38,31.39,31.36,31.38,28600.0,24.1537,24.1614,24.1383,24.1537,28600.0
2014-06-19 15:30:00,31.38,31.39,31.36,31.38,29400.0,24.1537,24.1614,24.1383,24.1537,29400.0
2014-06-19 15:35:00,31.38,31.39,31.36,31.38,28400.0,24.1537,24.1614,24.1383,24.1537,28400.0
2014-06-19 15:40:00,31.39,31.42,31.39,31.4,39600.0,24.1614,24.1845,24.1614,24.1691,39600.0
2014-06-19 15:45:00,31.4,31.4,31.38,31.39,56400.0,24.1691,24.1691,24.1537,24.1614,56400.0
2014-06-19 15:50:00,31.4,31.41,31.39,31.4,51600.0,24.1691,24.1768,24.1614,24.1691,51600.0
2014-06-19 15:55:00,31.41,31.43,31.39,31.41,191400.0,24.1768,24.1922,24.1614,24.1768,191400.0
2014-06-20 09:30:00,31.51,31.51,31.37,31.48,994200.0,24.2538,24.2538,24.146,24.2307,994200.0
2014-06-20 09:35:00,31.48,31.53,31.46,31.5,24200.0,24.2307,24.2692,24.2153,24.2461,24200.0
2014-06-20 09:40:00,31.5,31.52,31.46,31.46,22800.0,24.2461,24.2615,24.2153,24.2153,22800.0
2014-06-20 09:45:00,31.46,31.52,31.46,31.5,23000.0,24.2153,24.2615,24.2153,24.2461,23000.0
2014-06-20 09:50:00,31.5,31.5,31.47,31.47,14400.0,24.2461,24.2461,24.223,24.223,14400.0
2014-06-20 09:55:00,31.47,31.55,31.47,31.55,28600.0,24.223,24.2846,24.223,24.2846,28600.0
2014-06-20 10:00:00,31.55,31.55,31.49,31.52,19000.0,24.2846,24.2846,24.2384,24.2615,19000.0
2014-06-20 10:05:00,31.52,31.55,31.5,31.54,14600.0,24.2615,24.2846,24.2461,24.2769,14600.0
2014-06-20 10:10:00,31.55,31.59,31.54,31.57,33800.0,24.2846,24.3153,24.2769,24.3,33800.0
2014-06-20 10:15:00,31.58,31.58,31.52,31.53,37600.0,24.3077,24.3077,24.2615,24.2692,37600.0
2014-06-20 10:20:00,31.53,31.57,31.52,31.55,13000.0,24.2692,24.3,24.2615,24.2846,13000.0
2014-06-20 10:25:00,31.54,31.55,31.52,31.54,14600.0,24.2769,24.2846,24.2615,24.2769,14600.0
2014-06-20 10:30:00,31.53,31.54,31.52,31.53,24600.0,24.2692,24.2769,24.2615,24.2692,24600.0
2014-06-20 10:35:00,31.53,31.54,31.52,31.53,13600.0,24.2692,24.2769,24.2615,24.2692,13600.0
2014-06-20 10:40:00,31.54,31.54,31.52,31.53,10800.0,24.2769,24.2769,24.2615,24.2692,10800.0
2014-06-20 10:45:00,31.52,31.57,31.52,31.57,40600.0,24.2615,24.3,24.2615,24.3,40600.0
2014-06-20 10:50:00,31.57,31.57,31.56,31.57,15600.0,24.3,24.3,24.2923,24.3,15600.0
2014-06-20 10:55:00,31.56,31.61,31.56,31.61,15800.0,24.2923,24.3307,24.2923,24.3307,15800.0
2014-06-20 11:00:00,31.61,31.63,31.61,31.61,16000.0,24.3307,24.3461,24.3307,24.3307,16000.0
2014-06-20 11:05:00,31.61,31.62,31.59,31.61,16400.0,24.3307,24.3384,24.3153,24.3307,16400.0
2014-06-20 11:10:00,31.62,31.64,31.61,31.63,17000.0,24.3384,24.3538,24.3307,24.3461,17000.0
2014-06-20 11:15:00,31.63,31.64,31.61,31.64,9000.0,24.3461,24.3538,24.3307,24.3538,9000.0
2014-06-20 11:20:00,31.64,31.68,31.64,31.65,36800.0,24.3538,24.3846,24.3538,24.3615,36800.0
2014-06-20 11:25:00,31.65,31.65,31.61,31.62,14200.0,24.3615,24.3615,24.3307,24.3384,14200.0
2014-06-20 11:30:00,31.61,31.62,31.6,31.61,16200.0,24.3307,24.3384,24.323,24.3307,16200.0
2014-06-20 11:35:00,31.61,31.64,31.61,31.64,22600.0,24.3307,24.3538,24.3307,24.3538,22600.0
2014-06-20 11:40:00,31.64,31.65,31.63,31.64,12400.0,24.3538,24.3615,24.3461,24.3538,12400.0
2014-06-20 11:45:00,31.63,31.65,31.63,31.64,15400.0,24.3461,24.3615,24.3461,24.3538,15400.0
2014-06-20 11:50:00,31.63,31.65,31.61,31.62,14600.0,24.3461,24.3615,24.3307,24.3384,14600.0
2014-06-20 11:55:00,31.62,31.64,31.62,31.63,18600.0,24.3384,24.3538,24.3384,24.3461,18600.0
2014-06-20 12:00:00,31.63,31.63,31.61,31.61,26800.0,24.3461,24.3461,24.3307,24.3307,26800.0
2014-06-20 12:05:00,31.6,31.6,31.57,31.58,7600.0,24.323,24.323,24.3,24.3077,7600.0
2014-06-20 12:10:00,31.58,31.58,31.57,31.57,8400.0,24.3077,24.3077,24.3,24.3,8400.0
2014-06-20 12:15:00,31.57,31.6,31.57,31.58,72200.0,24.3,24.323,24.3,24.3077,72200.0
2014-06-20 12:20:00,31.58,31.58,31.54,31.56,12600.0,24.3077,24.3077,24.2769,24.2923,12600.0
2014-06-20 12:25:00,31.56,31.57,31.56,31.56,8200.0,24.2923,24.3,24.2923,24.2923,8200.0
2014-06-20 12:30:00,31.57,31.58,31.57,31.58,13600.0,24.3,24.3077,24.3,24.3077,13600.0
2014-06-20 12:35:00,31.58,31.59,31.58,31.59,17800.0,24.3077,24.3153,24.3077,24.3153,17800.0
2014-06-20 12:40:00,31.59,31.59,31.58,31.59,9000.0,24.3153,24.3153,24.3077,24.3153,9000.0
2014-06-20 12:45:00,31.59,31.59,31.56,31.56,17600.0,24.3153,24.3153,24.2923,24.2923,17600.0
2014-06-20 12:50:00,31.57,31.57,31.54,31.56,11400.0,24.3,24.3,24.2769,24.2923,11400.0
2014-06-20 12:55:00,31.56,31.57,31.56,31.57,10000.0,24.2923,24.3,24.2923,24.3,10000.0
2014-06-20 13:00:00,31.57,31.58,31.55,31.55,5800.0,24.3,24.3077,24.2846,24.2846,5800.0
2014-06-20 13:05:00,31.54,31.54,31.54,31.54,6800.0,24.2769,24.2769,24.2769,24.2769,6800.0
2014-06-20 13:10:00,31.54,31.55,31.53,31.54,14000.0,24.2769,24.2846,24.2692,24.2769,14000.0
2014-06-20 13:15:00,31.54,31.55,31.54,31.54,3600.0,24.2769,24.2846,24.2769,24.2769,3600.0
2014-06-20 13:20:00,31.54,31.54,31.51,31.51,11800.0,24.2769,24.2769,24.2538,24.2538,11800.0
2014-06-20 13:25:00,31.51,31.54,31.51,31.54,20400.0,24.2538,24.2769,24.2538,24.2769,20400.0
2014-06-20 13:30:00,31.53,31.54,31.49,31.49,9400.0,24.2692,24.2769,24.2384,24.2384,9400.0
2014-06-20 13:35:00,31.49,31.51,31.49,31.51,13600.0,24.2384,24.2538,24.2384,24.2538,13600.0
2014-06-20 13:40:00,31.5,31.52,31.5,31.5,11000.0,24.2461,24.2615,24.2461,24.2461,11000.0
2014-06-20 13:45:00,31.5,31.52,31.5,31.52,6200.0,24.2461,24.2615,24.2461,24.2615,6200.0
2014-06-20 13:50:00,31.52,31.53,31.52,31.52,5200.0,24.2615,24.2692,24.2615,24.2615,5200.0
2014-06-20 13:55:00,31.53,31.53,31.5,31.5,10200.0,24.2692,24.2692,24.2461,24.2461,10200.0
2014-06-20 14:00:00,31.5,31.5,31.49,31.49,7800.0,24.2461,24.2461,24.2384,24.2384,7800.0
2014-06-20 14:05:00,31.49,31.5,31.49,31.5,17400.0,24.2384,24.2461,24.2384,24.2461,17400.0
2014-06-20 14:10:00,31.5,31.5,31.49,31.5,8400.0,24.2461,24.2461,24.2384,24.2461,8400.0
2014-06-20 14:15:00,31.5,31.5,31.49,31.5,27200.0,24.2461,24.2461,24.2384,24.2461,27200.0
2014-06-20 14:20:00,31.5,31.52,31.5,31.52,15800.0,24.2461,24.2615,24.2461,24.2615,15800.0
2014-06-20 14:25:00,31.52,31.52,31.51,31.51,6200.0,24.2615,24.2615,24.2538,24.2538,6200.0
2014-06-20 14:30:00,31.51,31.53,31.51,31.52,13000.0,24.2538,24.2692,24.2538,24.2615,13000.0
2014-06-20 14:35:00,31.52,31.52,31.51,31.52,11000.0,24.2615,24.2615,24.2538,24.2615,11000.0
2014-06-20 14:40:00,31.51,31.51,31.5,31.5,5200.0,24.2538,24.2538,24.2461,24.2461,5200.0
2014-06-20 14:45:00,31.5,31.51,31.5,31.5,21200.0,24.2461,24.2538,24.2461,24.2461,21200.0
2014-06-20 14:50:00,31.5,31.5,31.5,31.5,49600.0,24.2461,24.2461,24.2461,24.2461,49600.0
2014-06-20 14:55:00,31.5,31.51,31.5,31.5,18200.0,24.2461,24.2538,24.2461,24.2461,18200.0
2014-06-20 15:00:00,31.5,31.5,31.49,31.49,9600.0,24.2461,24.2461,24.2384,24.2384,9600.0
2014-06-20 15:05:00,31.49,31.5,31.48,31.5,31600.0,24.2384,24.2461,24.2307,24.2461,31600.0
2014-06-20 15:10:00,31.5,31.52,31.5,31.52,13800.0,24.2461,24.2615,24.2461,24.2615,13800.0
2014-06-20 15:15:00,31.52,31.52,31.5,31.5,38400.0,24.2615,24.2615,24.2461,24.2461,38400.0
2014-06-20 15:20:00,31.5,31.5,31.5,31.5,12600.0,24.2461,24.2461,24.2461,24.2461,12600.0
2014-06-20 15:25:00,31.5,31.52,31.5,31.52,19200.0,24.2461,24.2615,24.2461,24.2615,19200.0
2014-06-20 15:30:00,31.52,31.54,31.52,31.54,23600.0,24.2615,24.2769,24.2615,24.2769,23600.0
2014-06-20 15:35:00,31.54,31.55,31.52,31.55,31800.0,24.2769,24.2846,24.2615,24.2846,31800.0
2014-06-20 15:40:00,31.54,31.56,31.54,31.55,30400.0,24.2769,24.2923,24.2769,24.2846,30400.0
2014-06-20 15:45:00,31.56,31.56,31.51,31.52,44400.0,24.2923,24.2923,24.2538,24.2615,44400.0
2014-06-20 15:50:00,31.51,31.53,31.5,31.5,78600.0,24.2538,24.2692,24.2461,24.2461,78600.0
2014-06-20 15:55:00,31.5,31.56,31.5,31.55,188400.0,24.2461,24.2923,24.2461,24.2846,188400.0
2014-06-23 09:30:00,31.6,31.61,31.49,31.56,146000.0,24.323,24.3307,24.2384,24.2923,146000.0
2014-06-23 09:35:00,31.54,31.55,31.45,31.45,54600.0,24.2769,24.2846,24.2076,24.2076,54600.0
2014-06-23 09:40:00,31.47,31.5,31.43,31.46,55800.0,24.223,24.2461,24.1922,24.2153,55800.0
2014-06-23 09:45:00,31.47,31.47,31.38,31.42,61800.0,24.223,24.223,24.1537,24.1845,61800.0
2014-06-23 09:50:00,31.43,31.46,31.42,31.45,40600.0,24.1922,24.2153,24.1845,24.2076,40600.0
2014-06-23 09:55:00,31.46,31.47,31.43,31.44,14800.0,24.2153,24.223,24.1922,24.1999,14800.0
2014-06-23 10:00:00,31.43,31.5,31.43,31.5,29800.0,24.1922,24.2461,24.1922,24.2461,29800.0
2014-06-23 10:05:00,31.5,31.51,31.49,31.51,18400.0,24.2461,24.2538,24.2384,24.2538,18400.0
2014-06-23 10:10:00,31.5,31.5,31.45,31.48,21600.0,24.2461,24.2461,24.2076,24.2307,21600.0
2014-06-23 10:15:00,31.47,31.52,31.47,31.51,26000.0,24.223,24.2615,24.223,24.2538,26000.0
2014-06-23 10:20:00,31.52,31.55,31.5,31.53,15200.0,24.2615,24.2846,24.2461,24.2692,15200.0
2014-06-23 10:25:00,31.54,31.54,31.49,31.53,16400.0,24.2769,24.2769,24.2384,24.2692,16400.0
2014-06-23 10:30:00,31.53,31.56,31.53,31.53,41000.0,24.2692,24.2923,24.2692,24.2692,41000.0
2014-06-23 10:35:00,31.54,31.54,31.48,31.48,19600.0,24.2769,24.2769,24.2307,24.2307,19600.0
2014-06-23 10:40:00,31.48,31.49,31.43,31.43,37400.0,24.2307,24.2384,24.1922,24.1922,37400.0
2014-06-23 10:45:00,31.43,31.44,31.41,31.42,62000.0,24.1922,24.1999,24.1768,24.1845,62000.0
2014-06-23 10:50:00,31.42,31.43,31.41,31.43,46600.0,24.1845,24.1922,24.1768,24.1922,46600.0
2014-06-23 10:55:00,31.43,31.45,31.41,31.43,33600.0,24.1922,24.2076,24.1768,24.1922,33600.0
2014-06-23 11:00:00,31.43,31.46,31.42,31.43,20600.0,24.1922,24.2153,24.1845,24.1922,20600.0
2014-06-23 11:05:00,31.42,31.44,31.42,31.44,30600.0,24.1845,24.1999,24.1845,24.1999,30600.0
2014-06-23 11:10:00,31.44,31.46,31.44,31.45,18400.0,24.1999,24.2153,24.1999,24.2076,18400.0
2014-06-23 11:15:00,31.44,31.45,31.42,31.44,15000.0,24.1999,24.2076,24.1845,24.1999,15000.0
2014-06-23 11:20:00,31.44,31.48,31.43,31.47,21000.0,24.1999,24.2307,24.1922,24.223,21000.0
2014-06-23 11:25:00,31.47,31.47,31.42,31.42,16000.0,24.223,24.223,24.1845,24.1845,16000.0
2014-06-23 11:30:00,31.42,31.43,31.41,31.42,16800.0,24.1845,24.1922,24.1768,24.1845,16800.0
2014-06-23 11:35:00,31.42,31.43,31.39,31.41,26800.0,24.1845,24.1922,24.1614,24.1768,26800.0
2014-06-23 11:40:00,31.41,31.42,31.39,31.39,28600.0,24.1768,24.1845,24.1614,24.1614,28600.0
2014-06-23 11:45:00,31.39,31.4,31.36,31.36,23800.0,24.1614,24.1691,24.1383,24.1383,23800.0
2014-06-23 11:50:00,31.36,31.39,31.36,31.36,18000.0,24.1383,24.1614,24.1383,24.1383,18000.0
2014-06-23 11:55:00,31.36,31.39,31.35,31.35,13000.0,24.1383,24.1614,24.1306,24.1306,13000.0
2014-06-23 12:00:00,31.35,31.39,31.35,31.39,36400.0,24.1306,24.1614,24.1306,24.1614,36400.0
2014-06-23 12:05:00,31.39,31.42,31.39,31.41,13800.0,24.1614,24.1845,24.1614,24.1768,13800.0
2014-06-23 12:10:00,31.41,31.43,31.41,31.42,10600.0,24.1768,24.1922,24.1768,24.1845,10600.0
2014-06-23 12:15:00,31.42,31.42,31.39,31.41,11600.0,24.1845,24.1845,24.1614,24.1768,11600.0
2014-06-23 12:20:00,31.41,31.41,31.36,31.38,11600.0,24.1768,24.1768,24.1383,24.1537,11600.0
2014-06-23 12:25:00,31.38,31.4,31.38,31.4,10600.0,24.1537,24.1691,24.1537,24.1691,10600.0
2014-06-23 12:30:00,31.4,31.4,31.38,31.38,13400.0,24.1691,24.1691,24.1537,24.1537,13400.0
2014-06-23 12:35:00,31.38,31.43,31.38,31.43,90400.0,24.1537,24.1922,24.1537,24.1922,90400.0
2014-06-23 12:40:00,31.43,31.44,31.43,31.43,26200.0,24.1922,24.1999,24.1922,24.1922,26200.0
2014-06-23 12:45:00,31.43,31.43,31.38,31.39,16800.0,24.1922,24.1922,24.1537,24.1614,16800.0
2014-06-23 12:50:00,31.39,31.41,31.38,31.41,19000.0,24.1614,24.1768,24.1537,24.1768,19000.0
2014-06-23 12:55:00,31.41,31.42,31.38,31.38,25400.0,24.1768,24.1845,24.1537,24.1537,25400.0
2014-06-23 13:00:00,31.39,31.41,31.39,31.41,22600.0,24.1614,24.1768,24.1614,24.1768,22600.0
2014-06-23 13:05:00,31.41,31.41,31.39,31.39,11000.0,24.1768,24.1768,24.1614,24.1614,11000.0
2014-06-23 13:10:00,31.39,31.4,31.38,31.4,22200.0,24.1614,24.1691,24.1537,24.1691,22200.0
2014-06-23 13:15:00,31.4,31.41,31.38,31.38,14600.0,24.1691,24.1768,24.1537,24.1537,14600.0
2014-06-23 13:20:00,31.38,31.4,31.36,31.36,17600.0,24.1537,24.1691,24.1383,24.1383,17600.0
2014-06-23 13:25:00,31.36,31.39,31.36,31.39,7800.0,24.1383,24.1614,24.1383,24.1614,7800.0
2014-06-23 13:30:00,31.38,31.38,31.34,31.35,18600.0,24.1537,24.1537,24.1229,24.1306,18600.0
2014-06-23 13:35:00,31.35,31.39,31.35,31.36,21800.0,24.1306,24.1614,24.1306,24.1383,21800.0
2014-06-23 13:40:00,31.36,31.36,31.34,31.35,10200.0,24.1383,24.1383,24.1229,24.1306,10200.0
2014-06-23 13:45:00,31.35,31.36,31.35,31.36,15600.0,24.1306,24.1383,24.1306,24.1383,15600.0
2014-06-23 13:50:00,31.36,31.38,31.36,31.37,13000.0,24.1383,24.1537,24.1383,24.146,13000.0
2014-06-23 13:55:00,31.37,31.38,31.35,31.35,20000.0,24.146,24.1537,24.1306,24.1306,20000.0
2014-06-23 14:00:00,31.36,31.38,31.36,31.36,10600.0,24.1383,24.1537,24.1383,24.1383,10600.0
2014-06-23 14:05:00,31.36,31.37,31.36,31.37,26400.0,24.1383,24.146,24.1383,24.146,26400.0
2014-06-23 14:10:00,31.38,31.38,31.37,31.37,35400.0,24.1537,24.1537,24.146,24.146,35400.0
2014-06-23 14:15:00,31.37,31.39,31.36,31.38,18200.0,24.146,24.1614,24.1383,24.1537,18200.0
2014-06-23 14:20:00,31.39,31.4,31.38,31.4,11800.0,24.1614,24.1691,24.1537,24.1691,11800.0
2014-06-23 14:25:00,31.4,31.4,31.36,31.37,40400.0,24.1691,24.1691,24.1383,24.146,40400.0
2014-06-23 14:30:00,31.37,31.39,31.37,31.38,13800.0,24.146,24.1614,24.146,24.1537,13800.0
2014-06-23 14:35:00,31.39,31.41,31.38,31.41,23800.0,24.1614,24.1768,24.1537,24.1768,23800.0
2014-06-23 14:40:00,31.41,31.41,31.39,31.39,17400.0,24.1768,24.1768,24.1614,24.1614,17400.0
2014-06-23 14:45:00,31.4,31.41,31.39,31.4,26600.0,24.1691,24.1768,24.1614,24.1691,26600.0
2014-06-23 14:50:00,31.39,31.4,31.39,31.4,16400.0,24.1614,24.1691,24.1614,24.1691,16400.0
2014-06-23 14:55:00,31.4,31.43,31.39,31.43,23000.0,24.1691,24.1922,24.1614,24.1922,23000.0
2014-06-23 15:00:00,31.43,31.43,31.42,31.42,21400.0,24.1922,24.1922,24.1845,24.1845,21400.0
2014-06-23 15:05:00,31.42,31.43,31.42,31.42,19600.0,24.1845,24.1922,24.1845,24.1845,19600.0
2014-06-23 15:10:00,31.42,31.43,31.42,31.42,29600.0,24.1845,24.1922,24.1845,24.1845,29600.0
2014-06-23 15:15:00,31.43,31.45,31.42,31.45,45000.0,24.1922,24.2076,24.1845,24.2076,45000.0
2014-06-23 15:20:00,31.45,31.46,31.43,31.43,62000.0,24.2076,24.2153,24.1922,24.1922,62000.0
2014-06-23 15:25:00,31.43,31.43,31.42,31.43,35000.0,24.1922,24.1922,24.1845,24.1922,35000.0
2014-06-23 15:30:00,31.43,31.45,31.43,31.44,14600.0,24.1922,24.2076,24.1922,24.1999,14600.0
2014-06-23 15:35:00,31.44,31.45,31.42,31.45,53400.0,24.1999,24.2076,24.1845,24.2076,53400.0
2014-06-23 15:40:00,31.45,31.46,31.44,31.45,49600.0,24.2076,24.2153,24.1999,24.2076,49600.0
2014-06-23 15:45:00,31.45,31.48,31.45,31.48,88000.0,24.2076,24.2307,24.2076,24.2307,88000.0
2014-06-23 15:50:00,31.48,31.49,31.47,31.47,67000.0,24.2307,24.2384,24.223,24.223,67000.0
2014-06-23 15:55:00,31.47,31.5,31.47,31.48,103000.0,24.223,24.2461,24.223,24.2307,103000.0
2014-06-24 09:30:00,31.41,31.41,31.27,31.33,71600.0,24.1768,24.1768,24.069,24.1152,71600.0
2014-06-24 09:35:00,31.35,31.36,31.32,31.32,15800.0,24.1306,24.1383,24.1075,24.1075,15800.0
2014-06-24 09:40:00,31.34,31.34,31.31,31.33,21400.0,24.1229,24.1229,24.0998,24.1152,21400.0
2014-06-24 09:45:00,31.34,31.4,31.34,31.34,11600.0,24.1229,24.1691,24.1229,24.1229,11600.0
2014-06-24 09:50:00,31.36,31.36,31.35,31.36,3800.0,24.1383,24.1383,24.1306,24.1383,3800.0
2014-06-24 09:55:00,31.39,31.41,31.37,31.37,17600.0,24.1614,24.1768,24.146,24.146,17600.0
2014-06-24 10:00:00,31.38,31.47,31.38,31.47,14800.0,24.1537,24.223,24.1537,24.223,14800.0
2014-06-24 10:05:00,31.48,31.51,31.48,31.51,14600.0,24.2307,24.2538,24.2307,24.2538,14600.0
2014-06-24 10:10:00,31.52,31.53,31.46,31.47,9600.0,24.2615,24.2692,24.2153,24.223,9600.0
2014-06-24 10:15:00,31.48,31.48,31.42,31.43,12400.0,24.2307,24.2307,24.1845,24.1922,12400.0
2014-06-24 10:20:00,31.43,31.43,31.39,31.41,26600.0,24.1922,24.1922,24.1614,24.1768,26600.0
2014-06-24 10:25:00,31.41,31.44,31.4,31.43,18000.0,24.1768,24.1999,24.1691,24.1922,18000.0
2014-06-24 10:30:00,31.43,31.46,31.42,31.42,12200.0,24.1922,24.2153,24.1845,24.1845,12200.0
2014-06-24 10:35:00,31.42,31.47,31.42,31.44,11200.0,24.1845,24.223,24.1845,24.1999,11200.0
2014-06-24 10:40:00,31.44,31.47,31.44,31.46,12200.0,24.1999,24.223,24.1999,24.2153,12200.0
2014-06-24 10:45:00,31.46,31.47,31.45,31.46,6000.0,24.2153,24.223,24.2076,24.2153,6000.0
2014-06-24 10:50:00,31.45,31.45,31.43,31.43,13600.0,24.2076,24.2076,24.1922,24.1922,13600.0
2014-06-24 10:55:00,31.43,31.44,31.42,31.43,28600.0,24.1922,24.1999,24.1845,24.1922,28600.0
2014-06-24 11:00:00,31.44,31.49,31.44,31.49,16200.0,24.1999,24.2384,24.1999,24.2384,16200.0
2014-06-24 11:05:00,31.48,31.48,31.45,31.48,8200.0,24.2307,24.2307,24.2076,24.2307,8200.0
2014-06-24 11:10:00,31.47,31.5,31.47,31.5,12000.0,24.223,24.2461,24.223,24.2461,12000.0
2014-06-24 11:15:00,31.5,31.53,31.5,31.53,10800.0,24.2461,24.2692,24.2461,24.2692,10800.0
2014-06-24 11:20:00,31.52,31.53,31.5,31.53,18200.0,24.2615,24.2692,24.2461,24.2692,18200.0
2014-06-24 11:25:00,31.54,31.54,31.53,31.53,9000.0,24.2769,24.2769,24.2692,24.2692,9000.0
2014-06-24 11:30:00,31.53,31.54,31.49,31.5,9800.0,24.2692,24.2769,24.2384,24.2461,9800.0
2014-06-24 11:35:00,31.5,31.5,31.5,31.5,5000.0,24.2461,24.2461,24.2461,24.2461,5000.0
2014-06-24 11:40:00,31.5,31.53,31.5,31.52,13800.0,24.2461,24.2692,24.2461,24.2615,13800.0
2014-06-24 11:45:00,31.53,31.54,31.52,31.52,7200.0,24.2692,24.2769,24.2615,24.2615,7200.0
2014-06-24 11:50:00,31.52,31.52,31.5,31.5,8600.0,24.2615,24.2615,24.2461,24.2461,8600.0
2014-06-24 11:55:00,31.5,31.53,31.5,31.53,7400.0,24.2461,24.2692,24.2461,24.2692,7400.0
2014-06-24 12:00:00,31.52,31.52,31.5,31.5,11400.0,24.2615,24.2615,24.2461,24.2461,11400.0
2014-06-24 12:05:00,31.5,31.5,31.48,31.48,9400.0,24.2461,24.2461,24.2307,24.2307,9400.0
2014-06-24 12:10:00,31.48,31.5,31.48,31.5,11600.0,24.2307,24.2461,24.2307,24.2461,11600.0
2014-06-24 12:15:00,31.5,31.52,31.5,31.52,10200.0,24.2461,24.2615,24.2461,24.2615,10200.0
2014-06-24 12:20:00,31.51,31.51,31.49,31.49,8400.0,24.2538,24.2538,24.2384,24.2384,8400.0
2014-06-24 12:25:00,31.49,31.51,31.49,31.51,24600.0,24.2384,24.2538,24.2384,24.2538,24600.0
2014-06-24 12:30:00,31.51,31.52,31.49,31.5,11400.0,24.2538,24.2615,24.2384,24.2461,11400.0
2014-06-24 12:35:00,31.5,31.5,31.49,31.49,13000.0,24.2461,24.2461,24.2384,24.2384,13000.0
2014-06-24 12:40:00,31.49,31.49,31.47,31.47,8000.0,24.2384,24.2384,24.223,24.223,8000.0
2014-06-24 12:45:00,31.47,31.5,31.47,31.5,27000.0,24.223,24.2461,24.223,24.2461,27000.0
2014-06-24 12:50:00,31.5,31.51,31.5,31.51,27400.0,24.2461,24.2538,24.2461,24.2538,27400.0
2014-06-24 12:55:00,31.51,31.52,31.5,31.5,15600.0,24.2538,24.2615,24.2461,24.2461,15600.0
2014-06-24 13:00:00,31.5,31.5,31.43,31.45,16000.0,24.2461,24.2461,24.1922,24.2076,16000.0
2014-06-24 13:05:00,31.44,31.45,31.43,31.45,8200.0,24.1999,24.2076,24.1922,24.2076,8200.0
2014-06-24 13:10:00,31.45,31.46,31.4,31.4,18600.0,24.2076,24.2153,24.1691,24.1691,18600.0
2014-06-24 13:15:00,31.39,31.39,31.36,31.39,12000.0,24.1614,24.1614,24.1383,24.1614,12000.0
2014-06-24 13:20:00,31.39,31.39,31.37,31.37,18200.0,24.1614,24.1614,24.146,24.146,18200.0
2014-06-24 13:25:00,31.38,31.4,31.38,31.4,11800.0,24.1537,24.1691,24.1537,24.1691,11800.0
2014-06-24 13:30:00,31.39,31.43,31.39,31.42,9200.0,24.1614,24.1922,24.1614,24.1845,9200.0
2014-06-24 13:35:00,31.41,31.42,31.4,31.42,7400.0,24.1768,24.1845,24.1691,24.1845,7400.0
2014-06-24 13:40:00,31.42,31.42,31.39,31.39,12200.0,24.1845,24.1845,24.1614,24.1614,12200.0
2014-06-24 13:45:00,31.39,31.41,31.39,31.4,12600.0,24.1614,24.1768,24.1614,24.1691,12600.0
2014-06-24 13:50:00,31.4,31.4,31.37,31.39,17200.0,24.1691,24.1691,24.146,24.1614,17200.0
2014-06-24 13:55:00,31.38,31.39,31.36,31.38,37000.0,24.1537,24.1614,24.1383,24.1537,37000.0
2014-06-24 14:00:00,31.38,31.4,31.36,31.4,49000.0,24.1537,24.1691,24.1383,24.1691,49000.0
2014-06-24 14:05:00,31.39,31.39,31.36,31.38,12200.0,24.1614,24.1614,24.1383,24.1537,12200.0
2014-06-24 14:10:00,31.37,31.41,31.37,31.4,12600.0,24.146,24.1768,24.146,24.1691,12600.0
2014-06-24 14:15:00,31.39,31.39,31.36,31.38,10000.0,24.1614,24.1614,24.1383,24.1537,10000.0
2014-06-24 14:20:00,31.37,31.38,31.35,31.36,16800.0,24.146,24.1537,24.1306,24.1383,16800.0
2014-06-24 14:25:00,31.36,31.36,31.33,31.34,25200.0,24.1383,24.1383,24.1152,24.1229,25200.0
2014-06-24 14:30:00,31.33,31.33,31.3,31.31,11400.0,24.1152,24.1152,24.0921,24.0998,11400.0
2014-06-24 14:35:00,31.3,31.33,31.3,31.32,12600.0,24.0921,24.1152,24.0921,24.1075,12600.0
2014-06-24 14:40:00,31.32,31.34,31.31,31.34,9000.0,24.1075,24.1229,24.0998,24.1229,9000.0
2014-06-24 14:45:00,31.34,31.35,31.33,31.34,20200.0,24.1229,24.1306,24.1152,24.1229,20200.0
2014-06-24 14:50:00,31.34,31.34,31.32,31.34,16000.0,24.1229,24.1229,24.1075,24.1229,16000.0
2014-06-24 14:55:00,31.34,31.36,31.33,31.34,12400.0,24.1229,24.1383,24.1152,24.1229,12400.0
2014-06-24 15:00:00,31.33,31.33,31.29,31.31,28000.0,24.1152,24.1152,24.0844,24.0998,28000.0
2014-06-24 15:05:00,31.31,31.32,31.27,31.27,29400.0,24.0998,24.1075,24.069,24.069,29400.0
2014-06-24 15:10:00,31.28,31.29,31.25,31.25,35600.0,24.0767,24.0844,24.0536,24.0536,35600.0
2014-06-24 15:15:00,31.25,31.27,31.25,31.25,21800.0,24.0536,24.069,24.0536,24.0536,21800.0
2014-06-24 15:20:00,31.25,31.27,31.23,31.26,41800.0,24.0536,24.069,24.0383,24.0613,41800.0
2014-06-24 15:25:00,31.26,31.3,31.25,31.26,40800.0,24.0613,24.0921,24.0536,24.0613,40800.0
2014-06-24 15:30:00,31.26,31.3,31.25,31.25,28600.0,24.0613,24.0921,24.0536,24.0536,28600.0
2014-06-24 15:35:00,31.25,31.25,31.23,31.23,39400.0,24.0536,24.0536,24.0383,24.0383,39400.0
2014-06-24 15:40:00,31.24,31.28,31.24,31.27,53800.0,24.0459,24.0767,24.0459,24.069,53800.0
2014-06-24 15:45:00,31.27,31.3,31.26,31.29,88600.0,24.069,24.0921,24.0613,24.0844,88600.0
2014-06-24 15:50:00,31.29,31.3,31.26,31.27,102600.0,24.0844,24.0921,24.0613,24.069,102600.0
2014-06-24 15:55:00,31.27,31.28,31.23,31.24,186400.0,24.069,24.0767,24.0383,24.0459,186400.0
2014-06-25 09:30:00,31.06,31.18,31.04,31.14,103600.0,23.9074,23.9998,23.892,23.969,103600.0
2014-06-25 09:35:00,31.12,31.16,31.07,31.12,37800.0,23.9536,23.9844,23.9151,23.9536,37800.0
2014-06-25 09:40:00,31.13,31.2,31.11,31.18,34800.0,23.9613,24.0152,23.9459,23.9998,34800.0
2014-06-25 09:45:00,31.19,31.22,31.17,31.21,15600.0,24.0075,24.0306,23.9921,24.0229,15600.0
2014-06-25 09:50:00,31.22,31.25,31.21,31.21,13000.0,24.0306,24.0536,24.0229,24.0229,13000.0
2014-06-25 09:55:00,31.22,31.24,31.2,31.2,13400.0,24.0306,24.0459,24.0152,24.0152,13400.0
2014-06-25 10:00:00,31.21,31.26,31.18,31.18,23200.0,24.0229,24.0613,23.9998,23.9998,23200.0
2014-06-25 10:05:00,31.18,31.18,31.14,31.16,34000.0,23.9998,23.9998,23.969,23.9844,34000.0
2014-06-25 10:10:00,31.18,31.21,31.15,31.19,13000.0,23.9998,24.0229,23.9767,24.0075,13000.0
2014-06-25 10:15:00,31.2,31.2,31.13,31.15,17800.0,24.0152,24.0152,23.9613,23.9767,17800.0
2014-06-25 10:20:00,31.16,31.18,31.11,31.12,10000.0,23.9844,23.9998,23.9459,23.9536,10000.0
2014-06-25 10:25:00,31.11,31.17,31.11,31.17,8400.0,23.9459,23.9921,23.9459,23.9921,8400.0
2014-06-25 10:30:00,31.18,31.2,31.17,31.19,10400.0,23.9998,24.0152,23.9921,24.0075,10400.0
2014-06-25 10:35:00,31.19,31.19,31.16,31.18,16400.0,24.0075,24.0075,23.9844,23.9998,16400.0
2014-06-25 10:40:00,31.17,31.22,31.17,31.22,11400.0,23.9921,24.0306,23.9921,24.0306,11400.0
2014-06-25 10:45:00,31.2,31.23,31.2,31.23,12600.0,24.0152,24.0383,24.0152,24.0383,12600.0
2014-06-25 10:50:00,31.24,31.27,31.24,31.25,18200.0,24.0459,24.069,24.0459,24.0536,18200.0
2014-06-25 10:55:00,31.25,31.31,31.25,31.31,7200.0,24.0536,24.0998,24.0536,24.0998,7200.0
2014-06-25 11:00:00,31.31,31.31,31.28,31.29,7200.0,24.0998,24.0998,24.0767,24.0844,7200.0
2014-06-25 11:05:00,31.29,31.29,31.25,31.25,8400.0,24.0844,24.0844,24.0536,24.0536,8400.0
2014-06-25 11:10:00,31.25,31.28,31.24,31.24,15400.0,24.0536,24.0767,24.0459,24.0459,15400.0
2014-06-25 11:15:00,31.25,31.25,31.18,31.2,27200.0,24.0536,24.0536,23.9998,24.0152,27200.0
2014-06-25 11:20:00,31.21,31.23,31.21,31.22,11000.0,24.0229,24.0383,24.0229,24.0306,11000.0
2014-06-25 11:25:00,31.24,31.25,31.19,31.2,8200.0,24.0459,24.0536,24.0075,24.0152,8200.0
2014-06-25 11:30:00,31.2,31.22,31.17,31.18,13800.0,24.0152,24.0306,23.9921,23.9998,13800.0
2014-06-25 11:35:00,31.18,31.18,31.17,31.18,8800.0,23.9998,23.9998,23.9921,23.9998,8800.0
2014-06-25 11:40:00,31.18,31.21,31.18,31.19,8400.0,23.9998,24.0229,23.9998,24.0075,8400.0
2014-06-25 11:45:00,31.18,31.18,31.15,31.15,27200.0,23.9998,23.9998,23.9767,23.9767,27200.0
2014-06-25 11:50:00,31.15,31.17,31.11,31.15,100600.0,23.9767,23.9921,23.9459,23.9767,100600.0
2014-06-25 11:55:00,31.16,31.19,31.15,31.18,15800.0,23.9844,24.0075,23.9767,23.9998,15800.0
2014-06-25 12:00:00,31.18,31.21,31.17,31.17,10800.0,23.9998,24.0229,23.9921,23.9921,10800.0
2014-06-25 12:05:00,31.17,31.17,31.13,31.15,18400.0,23.9921,23.9921,23.9613,23.9767,18400.0
2014-06-25 12:10:00,31.15,31.17,31.15,31.17,6000.0,23.9767,23.9921,23.9767,23.9921,6000.0
2014-06-25 12:15:00,31.17,31.19,31.15,31.15,11600.0,23.9921,24.0075,23.9767,23.9767,11600.0
2014-06-25 12:20:00,31.15,31.17,31.15,31.15,10200.0,23.9767,23.9921,23.9767,23.9767,10200.0
2014-06-25 12:25:00,31.15,31.17,31.13,31.17,13400.0,23.9767,23.9921,23.9613,23.9921,13400.0
2014-06-25 12:30:00,31.17,31.18,31.15,31.18,10600.0,23.9921,23.9998,23.9767,23.9998,10600.0
2014-06-25 12:35:00,31.18,31.2,31.18,31.18,7400.0,23.9998,24.0152,23.9998,23.9998,7400.0
2014-06-25 12:40:00,31.18,31.18,31.16,31.17,10600.0,23.9998,23.9998,23.9844,23.9921,10600.0
2014-06-25 12:45:00,31.17,31.17,31.16,31.16,9800.0,23.9921,23.9921,23.9844,23.9844,9800.0
2014-06-25 12:50:00,31.16,31.17,31.15,31.16,13600.0,23.9844,23.9921,23.9767,23.9844,13600.0
2014-06-25 12:55:00,31.16,31.17,31.15,31.17,11400.0,23.9844,23.9921,23.9767,23.9921,11400.0
2014-06-25 13:00:00,31.17,31.22,31.17,31.22,22400.0,23.9921,24.0306,23.9921,24.0306,22400.0
2014-06-25 13:05:00,31.22,31.22,31.2,31.2,8400.0,24.0306,24.0306,24.0152,24.0152,8400.0
2014-06-25 13:10:00,31.19,31.23,31.19,31.22,13000.0,24.0075,24.0383,24.0075,24.0306,13000.0
2014-06-25 13:15:00,31.22,31.24,31.2,31.24,19000.0,24.0306,24.0459,24.0152,24.0459,19000.0
2014-06-25 13:20:00,31.24,31.29,31.23,31.26,94600.0,24.0459,24.0844,24.0383,24.0613,94600.0
2014-06-25 13:25:00,31.25,31.28,31.25,31.25,13400.0,24.0536,24.0767,24.0536,24.0536,13400.0
2014-06-25 13:30:00,31.25,31.26,31.24,31.24,6000.0,24.0536,24.0613,24.0459,24.0459,6000.0
2014-06-25 13:35:00,31.24,31.25,31.24,31.24,12400.0,24.0459,24.0536,24.0459,24.0459,12400.0
2014-06-25 13:40:00,31.23,31.27,31.22,31.27,15800.0,24.0383,24.069,24.0306,24.069,15800.0
2014-06-25 13:45:00,31.27,31.27,31.23,31.23,12200.0,24.069,24.069,24.0383,24.0383,12200.0
2014-06-25 13:50:00,31.24,31.25,31.23,31.25,20000.0,24.0459,24.0536,24.0383,24.0536,20000.0
2014-06-25 13:55:00,31.24,31.27,31.23,31.25,14600.0,24.0459,24.069,24.0383,24.0536,14600.0
2014-06-25 14:00:00,31.25,31.26,31.24,31.26,23400.0,24.0536,24.0613,24.0459,24.0613,23400.0
2014-06-25 14:05:00,31.27,31.27,31.25,31.27,13000.0,24.069,24.069,24.0536,24.069,13000.0
2014-06-25 14:10:00,31.26,31.28,31.25,31.28,11200.0,24.0613,24.0767,24.0536,24.0767,11200.0
2014-06-25 14:15:00,31.29,31.29,31.27,31.28,16800.0,24.0844,24.0844,24.069,24.0767,16800.0
2014-06-25 14:20:00,31.27,31.28,31.26,31.27,13800.0,24.069,24.0767,24.0613,24.069,13800.0
2014-06-25 14:25:00,31.27,31.28,31.26,31.27,6800.0,24.069,24.0767,24.0613,24.069,6800.0
2014-06-25 14:30:00,31.27,31.29,31.27,31.28,12200.0,24.069,24.0844,24.069,24.0767,12200.0
2014-06-25 14:35:00,31.28,31.28,31.26,31.26,5800.0,24.0767,24.0767,24.0613,24.0613,5800.0
2014-06-25 14:40:00,31.26,31.28,31.25,31.25,14200.0,24.0613,24.0767,24.0536,24.0536,14200.0
2014-06-25 14:45:00,31.25,31.25,31.24,31.24,9800.0,24.0536,24.0536,24.0459,24.0459,9800.0
2014-06-25 14:50:00,31.24,31.26,31.24,31.25,15000.0,24.0459,24.0613,24.0459,24.0536,15000.0
2014-06-25 14:55:00,31.25,31.26,31.25,31.25,11000.0,24.0536,24.0613,24.0536,24.0536,11000.0
2014-06-25 15:00:00,31.25,31.25,31.24,31.25,12400.0,24.0536,24.0536,24.0459,24.0536,12400.0
2014-06-25 15:05:00,31.25,31.28,31.23,31.28,57000.0,24.0536,24.0767,24.0383,24.0767,57000.0
2014-06-25 15:10:00,31.27,31.28,31.25,31.25,25800.0,24.069,24.0767,24.0536,24.0536,25800.0
2014-06-25 15:15:00,31.25,31.25,31.24,31.25,14400.0,24.0536,24.0536,24.0459,24.0536,14400.0
2014-06-25 15:20:00,31.25,31.28,31.25,31.27,79800.0,24.0536,24.0767,24.0536,24.069,79800.0
2014-06-25 15:25:00,31.27,31.29,31.26,31.26,21000.0,24.069,24.0844,24.0613,24.0613,21000.0
2014-06-25 15:30:00,31.26,31.28,31.25,31.28,27000.0,24.0613,24.0767,24.0536,24.0767,27000.0
2014-06-25 15:35:00,31.28,31.29,31.27,31.28,46200.0,24.0767,24.0844,24.069,24.0767,46200.0
2014-06-25 15:40:00,31.28,31.29,31.28,31.29,27000.0,24.0767,24.0844,24.0767,24.0844,27000.0
2014-06-25 15:45:00,31.29,31.31,31.29,31.29,70200.0,24.0844,24.0998,24.0844,24.0844,70200.0
2014-06-25 15:50:00,31.29,31.3,31.29,31.3,61000.0,24.0844,24.0921,24.0844,24.0921,61000.0
2014-06-25 15:55:00,31.3,31.31,31.29,31.3,95200.0,24.0921,24.0998,24.0844,24.0921,95200.0
2014-06-26 09:30:00,31.27,31.28,31.14,31.14,149200.0,24.069,24.0767,23.969,23.969,149200.0
2014-06-26 09:35:00,31.14,31.18,31.11,31.14,32600.0,23.969,23.9998,23.9459,23.969,32600.0
2014-06-26 09:40:00,31.15,31.15,31.08,31.13,23600.0,23.9767,23.9767,23.9228,23.9613,23600.0
2014-06-26 09:45:00,31.11,31.11,31.02,31.04,24600.0,23.9459,23.9459,23.8766,23.892,24600.0
2014-06-26 09:50:00,31.03,31.05,31.0,31.02,41600.0,23.8843,23.8997,23.8612,23.8766,41600.0
2014-06-26 09:55:00,31.01,31.04,31.0,31.01,18000.0,23.8689,23.892,23.8612,23.8689,18000.0
2014-06-26 10:00:00,31.01,31.03,30.99,31.0,34800.0,23.8689,23.8843,23.8535,23.8612,34800.0
2014-06-26 10:05:00,31.01,31.05,31.0,31.01,31600.0,23.8689,23.8997,23.8612,23.8689,31600.0
2014-06-26 10:10:00,31.02,31.07,31.0,31.05,31000.0,23.8766,23.9151,23.8612,23.8997,31000.0
2014-06-26 10:15:00,31.05,31.11,31.05,31.11,16600.0,23.8997,23.9459,23.8997,23.9459,16600.0
2014-06-26 10:20:00,31.1,31.11,31.06,31.11,15800.0,23.9382,23.9459,23.9074,23.9459,15800.0
2014-06-26 10:25:00,31.1,31.19,31.09,31.18,19800.0,23.9382,24.0075,23.9305,23.9998,19800.0
2014-06-26 10:30:00,31.18,31.18,31.14,31.18,12200.0,23.9998,23.9998,23.969,23.9998,12200.0
2014-06-26 10:35:00,31.18,31.21,31.15,31.18,24200.0,23.9998,24.0229,23.9767,23.9998,24200.0
2014-06-26 10:40:00,31.18,31.23,31.13,31.22,29000.0,23.9998,24.0383,23.9613,24.0306,29000.0
2014-06-26 10:45:00,31.22,31.25,31.2,31.23,20000.0,24.0306,24.0536,24.0152,24.0383,20000.0
2014-06-26 10:50:00,31.23,31.23,31.18,31.18,12800.0,24.0383,24.0383,23.9998,23.9998,12800.0
2014-06-26 10:55:00,31.17,31.19,31.16,31.17,15400.0,23.9921,24.0075,23.9844,23.9921,15400.0
2014-06-26 11:00:00,31.18,31.25,31.18,31.25,12600.0,23.9998,24.0536,23.9998,24.0536,12600.0
2014-06-26 11:05:00,31.25,31.27,31.22,31.22,12000.0,24.0536,24.069,24.0306,24.0306,12000.0
2014-06-26 11:10:00,31.22,31.23,31.21,31.22,12400.0,24.0306,24.0383,24.0229,24.0306,12400.0
2014-06-26 11:15:00,31.22,31.22,31.16,31.18,9600.0,24.0306,24.0306,23.9844,23.9998,9600.0
2014-06-26 11:20:00,31.17,31.21,31.17,31.21,13200.0,23.9921,24.0229,23.9921,24.0229,13200.0
2014-06-26 11:25:00,31.22,31.23,31.18,31.23,22000.0,24.0306,24.0383,23.9998,24.0383,22000.0
2014-06-26 11:30:00,31.24,31.27,31.21,31.23,23200.0,24.0459,24.069,24.0229,24.0383,23200.0
2014-06-26 11:35:00,31.25,31.29,31.23,31.28,55000.0,24.0536,24.0844,24.0383,24.0767,55000.0
2014-06-26 11:40:00,31.28,31.28,31.24,31.26,9200.0,24.0767,24.0767,24.0459,24.0613,9200.0
2014-06-26 11:45:00,31.26,31.28,31.24,31.26,9000.0,24.0613,24.0767,24.0459,24.0613,9000.0
2014-06-26 11:50:00,31.27,31.28,31.23,31.28,23400.0,24.069,24.0767,24.0383,24.0767,23400.0
2014-06-26 11:55:00,31.28,31.28,31.24,31.24,16200.0,24.0767,24.0767,24.0459,24.0459,16200.0
2014-06-26 12:00:00,31.25,31.28,31.25,31.27,10400.0,24.0536,24.0767,24.0536,24.069,10400.0
2014-06-26 12:05:00,31.27,31.29,31.25,31.28,13800.0,24.069,24.0844,24.0536,24.0767,13800.0
2014-06-26 12:10:00,31.28,31.28,31.23,31.24,12800.0,24.0767,24.0767,24.0383,24.0459,12800.0
2014-06-26 12:15:00,31.24,31.25,31.23,31.24,5000.0,24.0459,24.0536,24.0383,24.0459,5000.0
2014-06-26 12:20:00,31.25,31.27,31.24,31.27,5600.0,24.0536,24.069,24.0459,24.069,5600.0
2014-06-26 12:25:00,31.27,31.28,31.24,31.28,5600.0,24.069,24.0767,24.0459,24.0767,5600.0
2014-06-26 12:30:00,31.27,31.28,31.25,31.28,5400.0,24.069,24.0767,24.0536,24.0767,5400.0
2014-06-26 12:35:00,31.28,31.29,31.25,31.27,14200.0,24.0767,24.0844,24.0536,24.069,14200.0
2014-06-26 12:40:00,31.27,31.27,31.25,31.27,7600.0,24.069,24.069,24.0536,24.069,7600.0
2014-06-26 12:45:00,31.27,31.27,31.24,31.26,8200.0,24.069,24.069,24.0459,24.0613,8200.0
2014-06-26 12:50:00,31.27,31.29,31.27,31.27,12600.0,24.069,24.0844,24.069,24.069,12600.0
2014-06-26 12:55:00,31.27,31.28,31.25,31.25,5000.0,24.069,24.0767,24.0536,24.0536,5000.0
2014-06-26 13:00:00,31.25,31.26,31.25,31.25,9800.0,24.0536,24.0613,24.0536,24.0536,9800.0
2014-06-26 13:05:00,31.25,31.25,31.23,31.25,5000.0,24.0536,24.0536,24.0383,24.0536,5000.0
2014-06-26 13:10:00,31.25,31.25,31.24,31.24,4200.0,24.0536,24.0536,24.0459,24.0459,4200.0
2014-06-26 13:15:00,31.25,31.25,31.22,31.23,6600.0,24.0536,24.0536,24.0306,24.0383,6600.0
2014-06-26 13:20:00,31.23,31.29,31.23,31.28,14400.0,24.0383,24.0844,24.0383,24.0767,14400.0
2014-06-26 13:25:00,31.29,31.31,31.28,31.28,10200.0,24.0844,24.0998,24.0767,24.0767,10200.0
2014-06-26 13:30:00,31.28,31.3,31.28,31.28,14200.0,24.0767,24.0921,24.0767,24.0767,14200.0
2014-06-26 13:35:00,31.29,31.32,31.28,31.32,7800.0,24.0844,24.1075,24.0767,24.1075,7800.0
2014-06-26 13:40:00,31.33,31.33,31.32,31.33,13800.0,24.1152,24.1152,24.1075,24.1152,13800.0
2014-06-26 13:45:00,31.34,31.34,31.33,31.33,13600.0,24.1229,24.1229,24.1152,24.1152,13600.0
2014-06-26 13:50:00,31.32,31.33,31.3,31.33,9600.0,24.1075,24.1152,24.0921,24.1152,9600.0
2014-06-26 13:55:00,31.33,31.33,31.29,31.29,6400.0,24.1152,24.1152,24.0844,24.0844,6400.0
2014-06-26 14:00:00,31.29,31.31,31.29,31.29,6600.0,24.0844,24.0998,24.0844,24.0844,6600.0
2014-06-26 14:05:00,31.29,31.32,31.29,31.31,14800.0,24.0844,24.1075,24.0844,24.0998,14800.0
2014-06-26 14:10:00,31.3,31.31,31.3,31.3,10400.0,24.0921,24.0998,24.0921,24.0921,10400.0
2014-06-26 14:15:00,31.29,31.3,31.28,31.29,13400.0,24.0844,24.0921,24.0767,24.0844,13400.0
2014-06-26 14:20:00,31.29,31.31,31.29,31.31,6800.0,24.0844,24.0998,24.0844,24.0998,6800.0
2014-06-26 14:25:00,31.31,31.34,31.31,31.34,12800.0,24.0998,24.1229,24.0998,24.1229,12800.0
2014-06-26 14:30:00,31.34,31.34,31.29,31.29,9200.0,24.1229,24.1229,24.0844,24.0844,9200.0
2014-06-26 14:35:00,31.29,31.31,31.28,31.29,5600.0,24.0844,24.0998,24.0767,24.0844,5600.0
2014-06-26 14:40:00,31.3,31.3,31.28,31.28,21600.0,24.0921,24.0921,24.0767,24.0767,21600.0
2014-06-26 14:45:00,31.29,31.29,31.27,31.29,13000.0,24.0844,24.0844,24.069,24.0844,13000.0
2014-06-26 14:50:00,31.29,31.3,31.29,31.3,20000.0,24.0844,24.0921,24.0844,24.0921,20000.0
2014-06-26 14:55:00,31.3,31.31,31.29,31.29,20800.0,24.0921,24.0998,24.0844,24.0844,20800.0
2014-06-26 15:00:00,31.3,31.31,31.28,31.31,90000.0,24.0921,24.0998,24.0767,24.0998,90000.0
2014-06-26 15:05:00,31.32,31.35,31.31,31.33,22800.0,24.1075,24.1306,24.0998,24.1152,22800.0
2014-06-26 15:10:00,31.33,31.33,31.3,31.3,10600.0,24.1152,24.1152,24.0921,24.0921,10600.0
2014-06-26 15:15:00,31.3,31.31,31.29,31.31,22200.0,24.0921,24.0998,24.0844,24.0998,22200.0
2014-06-26 15:20:00,31.31,31.31,31.29,31.3,18000.0,24.0998,24.0998,24.0844,24.0921,18000.0
2014-06-26 15:25:00,31.3,31.3,31.27,31.28,20200.0,24.0921,24.0921,24.069,24.0767,20200.0
2014-06-26 15:30:00,31.28,31.29,31.25,31.28,49800.0,24.0767,24.0844,24.0536,24.0767,49800.0
2014-06-26 15:35:00,31.28,31.32,31.27,31.32,56800.0,24.0767,24.1075,24.069,24.1075,56800.0
2014-06-26 15:40:00,31.31,31.31,31.29,31.3,17200.0,24.0998,24.0998,24.0844,24.0921,17200.0
2014-06-26 15:45:00,31.31,31.32,31.29,31.31,39400.0,24.0998,24.1075,24.0844,24.0998,39400.0
2014-06-26 15:50:00,31.31,31.31,31.28,31.28,38200.0,24.0998,24.0998,24.0767,24.0767,38200.0
2014-06-26 15:55:00,31.28,31.32,31.28,31.32,172000.0,24.0767,24.1075,24.0767,24.1075,172000.0
2014-06-27 09:30:00,31.25,31.36,31.21,31.31,91600.0,24.0536,24.1383,24.0229,24.0998,91600.0
2014-06-27 09:35:00,31.3,31.3,31.23,31.25,19600.0,24.0921,24.0921,24.0383,24.0536,19600.0
2014-06-27 09:40:00,31.25,31.33,31.25,31.28,40200.0,24.0536,24.1152,24.0536,24.0767,40200.0
2014-06-27 09:45:00,31.29,31.35,31.29,31.31,12800.0,24.0844,24.1306,24.0844,24.0998,12800.0
2014-06-27 09:50:00,31.31,31.32,31.27,31.29,20200.0,24.0998,24.1075,24.069,24.0844,20200.0
2014-06-27 09:55:00,31.28,31.31,31.25,31.25,31200.0,24.0767,24.0998,24.0536,24.0536,31200.0
2014-06-27 10:00:00,31.25,31.29,31.23,31.24,70400.0,24.0536,24.0844,24.0383,24.0459,70400.0
2014-06-27 10:05:00,31.25,31.25,31.21,31.24,16200.0,24.0536,24.0536,24.0229,24.0459,16200.0
2014-06-27 10:10:00,31.24,31.28,31.22,31.27,16000.0,24.0459,24.0767,24.0306,24.069,16000.0
2014-06-27 10:15:00,31.27,31.29,31.26,31.26,62400.0,24.069,24.0844,24.0613,24.0613,62400.0
2014-06-27 10:20:00,31.25,31.35,31.25,31.34,15800.0,24.0536,24.1306,24.0536,24.1229,15800.0
2014-06-27 10:25:00,31.33,31.36,31.33,31.36,13600.0,24.1152,24.1383,24.1152,24.1383,13600.0
2014-06-27 10:30:00,31.36,31.38,31.34,31.36,18000.0,24.1383,24.1537,24.1229,24.1383,18000.0
2014-06-27 10:35:00,31.36,31.4,31.35,31.4,24000.0,24.1383,24.1691,24.1306,24.1691,24000.0
2014-06-27 10:40:00,31.4,31.43,31.4,31.41,28400.0,24.1691,24.1922,24.1691,24.1768,28400.0
2014-06-27 10:45:00,31.41,31.43,31.39,31.42,51600.0,24.1768,24.1922,24.1614,24.1845,51600.0
2014-06-27 10:50:00,31.41,31.42,31.39,31.39,36800.0,24.1768,24.1845,24.1614,24.1614,36800.0
2014-06-27 10:55:00,31.39,31.41,31.39,31.4,9600.0,24.1614,24.1768,24.1614,24.1691,9600.0
2014-06-27 11:00:00,31.41,31.42,31.4,31.41,15800.0,24.1768,24.1845,24.1691,24.1768,15800.0
2014-06-27 11:05:00,31.41,31.41,31.38,31.38,6600.0,24.1768,24.1768,24.1537,24.1537,6600.0
2014-06-27 11:10:00,31.37,31.37,31.33,31.34,13000.0,24.146,24.146,24.1152,24.1229,13000.0
2014-06-27 11:15:00,31.34,31.35,31.31,31.31,9600.0,24.1229,24.1306,24.0998,24.0998,9600.0
2014-06-27 11:20:00,31.32,31.34,31.31,31.34,15800.0,24.1075,24.1229,24.0998,24.1229,15800.0
2014-06-27 11:25:00,31.34,31.36,31.33,31.35,45200.0,24.1229,24.1383,24.1152,24.1306,45200.0
2014-06-27 11:30:00,31.35,31.36,31.35,31.36,26400.0,24.1306,24.1383,24.1306,24.1383,26400.0
2014-06-27 11:35:00,31.36,31.36,31.35,31.36,12000.0,24.1383,24.1383,24.1306,24.1383,12000.0
2014-06-27 11:40:00,31.36,31.36,31.35,31.35,8600.0,24.1383,24.1383,24.1306,24.1306,8600.0
2014-06-27 11:45:00,31.34,31.36,31.34,31.35,7800.0,24.1229,24.1383,24.1229,24.1306,7800.0
2014-06-27 11:50:00,31.35,31.36,31.35,31.36,13200.0,24.1306,24.1383,24.1306,24.1383,13200.0
2014-06-27 11:55:00,31.35,31.36,31.34,31.34,5400.0,24.1306,24.1383,24.1229,24.1229,5400.0
2014-06-27 12:00:00,31.34,31.34,31.31,31.32,3200.0,24.1229,24.1229,24.0998,24.1075,3200.0
2014-06-27 12:05:00,31.32,31.33,31.3,31.31,5000.0,24.1075,24.1152,24.0921,24.0998,5000.0
2014-06-27 12:10:00,31.31,31.33,31.31,31.32,4000.0,24.0998,24.1152,24.0998,24.1075,4000.0
2014-06-27 12:15:00,31.32,31.33,31.31,31.31,10600.0,24.1075,24.1152,24.0998,24.0998,10600.0
2014-06-27 12:20:00,31.31,31.31,31.3,31.3,10400.0,24.0998,24.0998,24.0921,24.0921,10400.0
2014-06-27 12:25:00,31.3,31.31,31.29,31.3,7600.0,24.0921,24.0998,24.0844,24.0921,7600.0
2014-06-27 12:30:00,31.3,31.31,31.3,31.31,9600.0,24.0921,24.0998,24.0921,24.0998,9600.0
2014-06-27 12:35:00,31.31,31.32,31.31,31.31,9000.0,24.0998,24.1075,24.0998,24.0998,9000.0
2014-06-27 12:40:00,31.31,31.31,31.3,31.31,19000.0,24.0998,24.0998,24.0921,24.0998,19000.0
2014-06-27 12:45:00,31.31,31.33,31.31,31.33,20200.0,24.0998,24.1152,24.0998,24.1152,20200.0
2014-06-27 12:50:00,31.34,31.34,31.32,31.33,9200.0,24.1229,24.1229,24.1075,24.1152,9200.0
2014-06-27 12:55:00,31.34,31.34,31.33,31.34,3800.0,24.1229,24.1229,24.1152,24.1229,3800.0
2014-06-27 13:00:00,31.34,31.34,31.31,31.31,17400.0,24.1229,24.1229,24.0998,24.0998,17400.0
2014-06-27 13:05:00,31.31,31.32,31.3,31.32,10400.0,24.0998,24.1075,24.0921,24.1075,10400.0
2014-06-27 13:10:00,31.33,31.33,31.32,31.32,9800.0,24.1152,24.1152,24.1075,24.1075,9800.0
2014-06-27 13:15:00,31.33,31.33,31.27,31.29,33200.0,24.1152,24.1152,24.069,24.0844,33200.0
2014-06-27 13:20:00,31.28,31.31,31.28,31.3,6200.0,24.0767,24.0998,24.0767,24.0921,6200.0
2014-06-27 13:25:00,31.3,31.31,31.27,31.28,20400.0,24.0921,24.0998,24.069,24.0767,20400.0
2014-06-27 13:30:00,31.28,31.29,31.25,31.28,22600.0,24.0767,24.0844,24.0536,24.0767,22600.0
2014-06-27 13:35:00,31.27,31.28,31.27,31.28,10000.0,24.069,24.0767,24.069,24.0767,10000.0
2014-06-27 13:40:00,31.28,31.29,31.26,31.26,16200.0,24.0767,24.0844,24.0613,24.0613,16200.0
2014-06-27 13:45:00,31.25,31.25,31.22,31.24,22600.0,24.0536,24.0536,24.0306,24.0459,22600.0
2014-06-27 13:50:00,31.24,31.25,31.23,31.24,13400.0,24.0459,24.0536,24.0383,24.0459,13400.0
2014-06-27 13:55:00,31.24,31.25,31.23,31.23,39600.0,24.0459,24.0536,24.0383,24.0383,39600.0
2014-06-27 14:00:00,31.23,31.25,31.22,31.25,29000.0,24.0383,24.0536,24.0306,24.0536,29000.0
2014-06-27 14:05:00,31.25,31.26,31.22,31.24,34000.0,24.0536,24.0613,24.0306,24.0459,34000.0
2014-06-27 14:10:00,31.23,31.24,31.2,31.21,16400.0,24.0383,24.0459,24.0152,24.0229,16400.0
2014-06-27 14:15:00,31.22,31.23,31.21,31.21,17800.0,24.0306,24.0383,24.0229,24.0229,17800.0
2014-06-27 14:20:00,31.21,31.23,31.21,31.21,14400.0,24.0229,24.0383,24.0229,24.0229,14400.0
2014-06-27 14:25:00,31.21,31.21,31.19,31.19,11000.0,24.0229,24.0229,24.0075,24.0075,11000.0
2014-06-27 14:30:00,31.2,31.21,31.19,31.2,10400.0,24.0152,24.0229,24.0075,24.0152,10400.0
2014-06-27 14:35:00,31.19,31.23,31.18,31.22,12200.0,24.0075,24.0383,23.9998,24.0306,12200.0
2014-06-27 14:40:00,31.22,31.22,31.21,31.22,13600.0,24.0306,24.0306,24.0229,24.0306,13600.0
2014-06-27 14:45:00,31.21,31.21,31.18,31.18,25800.0,24.0229,24.0229,23.9998,23.9998,25800.0
2014-06-27 14:50:00,31.18,31.18,31.16,31.16,17400.0,23.9998,23.9998,23.9844,23.9844,17400.0
2014-06-27 14:55:00,31.16,31.16,31.14,31.14,21600.0,23.9844,23.9844,23.969,23.969,21600.0
2014-06-27 15:00:00,31.14,31.16,31.13,31.15,25200.0,23.969,23.9844,23.9613,23.9767,25200.0
2014-06-27 15:05:00,31.15,31.17,31.15,31.16,43400.0,23.9767,23.9921,23.9767,23.9844,43400.0
2014-06-27 15:10:00,31.16,31.16,31.15,31.16,42800.0,23.9844,23.9844,23.9767,23.9844,42800.0
2014-06-27 15:15:00,31.16,31.18,31.15,31.18,48000.0,23.9844,23.9998,23.9767,23.9998,48000.0
2014-06-27 15:20:00,31.18,31.18,31.16,31.18,42200.0,23.9998,23.9998,23.9844,23.9998,42200.0
2014-06-27 15:25:00,31.18,31.24,31.18,31.22,27800.0,23.9998,24.0459,23.9998,24.0306,27800.0
2014-06-27 15:30:00,31.23,31.27,31.21,31.25,34000.0,24.0383,24.069,24.0229,24.0536,34000.0
2014-06-27 15:35:00,31.25,31.25,31.24,31.24,33600.0,24.0536,24.0536,24.0459,24.0459,33600.0
2014-06-27 15:40:00,31.24,31.29,31.24,31.28,40000.0,24.0459,24.0844,24.0459,24.0767,40000.0
2014-06-27 15:45:00,31.28,31.34,31.28,31.33,132000.0,24.0767,24.1229,24.0767,24.1152,132000.0
2014-06-27 15:50:00,31.33,31.34,31.31,31.33,86000.0,24.1152,24.1229,24.0998,24.1152,86000.0
2014-06-27 15:55:00,31.33,31.36,31.31,31.35,366600.0,24.1152,24.1383,24.0998,24.1306,366600.0
2014-06-30 09:30:00,31.27,31.28,31.15,31.24,103400.0,24.069,24.0767,23.9767,24.0459,103400.0
2014-06-30 09:35:00,31.25,31.32,31.25,31.28,15400.0,24.0536,24.1075,24.0536,24.0767,15400.0
2014-06-30 09:40:00,31.27,31.31,31.25,31.26,12000.0,24.069,24.0998,24.0536,24.0613,12000.0
2014-06-30 09:45:00,31.26,31.31,31.26,31.29,53200.0,24.0613,24.0998,24.0613,24.0844,53200.0
2014-06-30 09:50:00,31.27,31.31,31.24,31.25,10400.0,24.069,24.0998,24.0459,24.0536,10400.0
2014-06-30 09:55:00,31.26,31.29,31.25,31.28,16800.0,24.0613,24.0844,24.0536,24.0767,16800.0
2014-06-30 10:00:00,31.28,31.34,31.28,31.32,14200.0,24.0767,24.1229,24.0767,24.1075,14200.0
2014-06-30 10:05:00,31.31,31.34,31.29,31.33,59600.0,24.0998,24.1229,24.0844,24.1152,59600.0
2014-06-30 10:10:00,31.33,31.37,31.33,31.37,41800.0,24.1152,24.146,24.1152,24.146,41800.0
2014-06-30 10:15:00,31.36,31.39,31.36,31.37,19800.0,24.1383,24.1614,24.1383,24.146,19800.0
2014-06-30 10:20:00,31.38,31.41,31.36,31.36,18600.0,24.1537,24.1768,24.1383,24.1383,18600.0
2014-06-30 10:25:00,31.36,31.36,31.34,31.34,37800.0,24.1383,24.1383,24.1229,24.1229,37800.0
2014-06-30 10:30:00,31.34,31.38,31.33,31.35,28600.0,24.1229,24.1537,24.1152,24.1306,28600.0
2014-06-30 10:35:00,31.36,31.36,31.3,31.32,11600.0,24.1383,24.1383,24.0921,24.1075,11600.0
2014-06-30 10:40:00,31.32,31.32,31.3,31.32,14800.0,24.1075,24.1075,24.0921,24.1075,14800.0
2014-06-30 10:45:00,31.32,31.32,31.3,31.3,8000.0,24.1075,24.1075,24.0921,24.0921,8000.0
2014-06-30 10:50:00,31.29,31.3,31.25,31.29,15600.0,24.0844,24.0921,24.0536,24.0844,15600.0
2014-06-30 10:55:00,31.28,31.29,31.25,31.28,13200.0,24.0767,24.0844,24.0536,24.0767,13200.0
2014-06-30 11:00:00,31.27,31.31,31.27,31.31,10800.0,24.069,24.0998,24.069,24.0998,10800.0
2014-06-30 11:05:00,31.3,31.3,31.25,31.28,8000.0,24.0921,24.0921,24.0536,24.0767,8000.0
2014-06-30 11:10:00,31.28,31.3,31.27,31.29,20200.0,24.0767,24.0921,24.069,24.0844,20200.0
2014-06-30 11:15:00,31.28,31.3,31.27,31.29,11600.0,24.0767,24.0921,24.069,24.0844,11600.0
2014-06-30 11:20:00,31.29,31.32,31.28,31.29,17400.0,24.0844,24.1075,24.0767,24.0844,17400.0
2014-06-30 11:25:00,31.29,31.3,31.27,31.29,19200.0,24.0844,24.0921,24.069,24.0844,19200.0
2014-06-30 11:30:00,31.29,31.3,31.27,31.28,6000.0,24.0844,24.0921,24.069,24.0767,6000.0
2014-06-30 11:35:00,31.28,31.29,31.25,31.25,16600.0,24.0767,24.0844,24.0536,24.0536,16600.0
2014-06-30 11:40:00,31.27,31.28,31.25,31.25,16000.0,24.069,24.0767,24.0536,24.0536,16000.0
2014-06-30 11:45:00,31.25,31.27,31.24,31.25,29400.0,24.0536,24.069,24.0459,24.0536,29400.0
2014-06-30 11:50:00,31.25,31.28,31.25,31.25,22000.0,24.0536,24.0767,24.0536,24.0536,22000.0
2014-06-30 11:55:00,31.25,31.27,31.24,31.25,15600.0,24.0536,24.069,24.0459,24.0536,15600.0
2014-06-30 12:00:00,31.25,31.27,31.25,31.25,32400.0,24.0536,24.069,24.0536,24.0536,32400.0
2014-06-30 12:05:00,31.25,31.26,31.25,31.25,13800.0,24.0536,24.0613,24.0536,24.0536,13800.0
2014-06-30 12:10:00,31.25,31.27,31.25,31.25,16600.0,24.0536,24.069,24.0536,24.0536,16600.0
2014-06-30 12:15:00,31.25,31.25,31.23,31.23,16200.0,24.0536,24.0536,24.0383,24.0383,16200.0
2014-06-30 12:20:00,31.24,31.24,31.21,31.21,10800.0,24.0459,24.0459,24.0229,24.0229,10800.0
2014-06-30 12:25:00,31.21,31.21,31.19,31.19,16200.0,24.0229,24.0229,24.0075,24.0075,16200.0
2014-06-30 12:30:00,31.19,31.23,31.18,31.22,15400.0,24.0075,24.0383,23.9998,24.0306,15400.0
2014-06-30 12:35:00,31.22,31.22,31.18,31.18,11400.0,24.0306,24.0306,23.9998,23.9998,11400.0
2014-06-30 12:40:00,31.18,31.2,31.17,31.19,16000.0,23.9998,24.0152,23.9921,24.0075,16000.0
2014-06-30 12:45:00,31.18,31.2,31.18,31.19,18600.0,23.9998,24.0152,23.9998,24.0075,18600.0
2014-06-30 12:50:00,31.19,31.19,31.17,31.18,11600.0,24.0075,24.0075,23.9921,23.9998,11600.0
2014-06-30 12:55:00,31.18,31.18,31.16,31.16,10800.0,23.9998,23.9998,23.9844,23.9844,10800.0
2014-06-30 13:00:00,31.16,31.18,31.16,31.17,17600.0,23.9844,23.9998,23.9844,23.9921,17600.0
2014-06-30 13:05:00,31.16,31.18,31.15,31.17,15600.0,23.9844,23.9998,23.9767,23.9921,15600.0
2014-06-30 13:10:00,31.16,31.17,31.15,31.17,12000.0,23.9844,23.9921,23.9767,23.9921,12000.0
2014-06-30 13:15:00,31.17,31.17,31.15,31.15,16000.0,23.9921,23.9921,23.9767,23.9767,16000.0
2014-06-30 13:20:00,31.15,31.15,31.13,31.13,22000.0,23.9767,23.9767,23.9613,23.9613,22000.0
2014-06-30 13:25:00,31.13,31.13,31.11,31.11,24200.0,23.9613,23.9613,23.9459,23.9459,24200.0
2014-06-30 13:30:00,31.12,31.12,31.1,31.1,21000.0,23.9536,23.9536,23.9382,23.9382,21000.0
2014-06-30 13:35:00,31.1,31.11,31.09,31.11,16200.0,23.9382,23.9459,23.9305,23.9459,16200.0
2014-06-30 13:40:00,31.1,31.11,31.1,31.11,27400.0,23.9382,23.9459,23.9382,23.9459,27400.0
2014-06-30 13:45:00,31.11,31.14,31.11,31.13,16600.0,23.9459,23.969,23.9459,23.9613,16600.0
2014-06-30 13:50:00,31.13,31.14,31.11,31.13,38400.0,23.9613,23.969,23.9459,23.9613,38400.0
2014-06-30 13:55:00,31.13,31.14,31.13,31.14,18400.0,23.9613,23.969,23.9613,23.969,18400.0
2014-06-30 14:00:00,31.14,31.14,31.12,31.12,23200.0,23.969,23.969,23.9536,23.9536,23200.0
2014-06-30 14:05:00,31.12,31.15,31.12,31.15,30400.0,23.9536,23.9767,23.9536,23.9767,30400.0
2014-06-30 14:10:00,31.15,31.16,31.14,31.16,16200.0,23.9767,23.9844,23.969,23.9844,16200.0
2014-06-30 14:15:00,31.15,31.18,31.15,31.17,37000.0,23.9767,23.9998,23.9767,23.9921,37000.0
2014-06-30 14:20:00,31.17,31.18,31.16,31.18,65000.0,23.9921,23.9998,23.9844,23.9998,65000.0
2014-06-30 14:25:00,31.18,31.22,31.18,31.22,30200.0,23.9998,24.0306,23.9998,24.0306,30200.0
2014-06-30 14:30:00,31.22,31.22,31.19,31.19,20200.0,24.0306,24.0306,24.0075,24.0075,20200.0
2014-06-30 14:35:00,31.2,31.21,31.18,31.18,29600.0,24.0152,24.0229,23.9998,23.9998,29600.0
2014-06-30 14:40:00,31.18,31.18,31.15,31.15,22800.0,23.9998,23.9998,23.9767,23.9767,22800.0
2014-06-30 14:45:00,31.15,31.15,31.14,31.15,24800.0,23.9767,23.9767,23.969,23.9767,24800.0
2014-06-30 14:50:00,31.15,31.16,31.13,31.14,34200.0,23.9767,23.9844,23.9613,23.969,34200.0
2014-06-30 14:55:00,31.14,31.14,31.12,31.13,45000.0,23.969,23.969,23.9536,23.9613,45000.0
2014-06-30 15:00:00,31.13,31.13,31.1,31.12,47200.0,23.9613,23.9613,23.9382,23.9536,47200.0
2014-06-30 15:05:00,31.12,31.13,31.11,31.11,23200.0,23.9536,23.9613,23.9459,23.9459,23200.0
2014-06-30 15:10:00,31.11,31.11,31.08,31.09,43600.0,23.9459,23.9459,23.9228,23.9305,43600.0
2014-06-30 15:15:00,31.09,31.1,31.08,31.1,55200.0,23.9305,23.9382,23.9228,23.9382,55200.0
2014-06-30 15:20:00,31.1,31.11,31.09,31.11,42000.0,23.9382,23.9459,23.9305,23.9459,42000.0
2014-06-30 15:25:00,31.11,31.14,31.11,31.13,47800.0,23.9459,23.969,23.9459,23.9613,47800.0
2014-06-30 15:30:00,31.12,31.13,31.11,31.12,50800.0,23.9536,23.9613,23.9459,23.9536,50800.0
2014-06-30 15:35:00,31.12,31.14,31.11,31.13,31600.0,23.9536,23.969,23.9459,23.9613,31600.0
2014-06-30 15:40:00,31.13,31.13,31.11,31.11,66800.0,23.9613,23.9613,23.9459,23.9459,66800.0
2014-06-30 15:45:00,31.11,31.12,31.1,31.11,124800.0,23.9459,23.9536,23.9382,23.9459,124800.0
2014-06-30 15:50:00,31.11,31.13,31.09,31.1,95000.0,23.9459,23.9613,23.9305,23.9382,95000.0
2014-06-30 15:55:00,31.1,31.13,31.09,31.13,184400.0,23.9382,23.9613,23.9305,23.9613,184400.0
2014-07-01 09:30:00,31.13,31.25,31.13,31.22,98200.0,23.9613,24.0536,23.9613,24.0306,98200.0
2014-07-01 09:35:00,31.23,31.33,31.2,31.29,42800.0,24.0383,24.1152,24.0152,24.0844,42800.0
2014-07-01 09:40:00,31.31,31.32,31.26,31.27,20800.0,24.0998,24.1075,24.0613,24.069,20800.0
2014-07-01 09:45:00,31.29,31.3,31.27,31.27,16600.0,24.0844,24.0921,24.069,24.069,16600.0
2014-07-01 09:50:00,31.27,31.3,31.25,31.25,14000.0,24.069,24.0921,24.0536,24.0536,14000.0
2014-07-01 09:55:00,31.25,31.32,31.25,31.32,16200.0,24.0536,24.1075,24.0536,24.1075,16200.0
2014-07-01 10:00:00,31.31,31.32,31.27,31.31,17600.0,24.0998,24.1075,24.069,24.0998,17600.0
2014-07-01 10:05:00,31.31,31.36,31.3,31.36,33800.0,24.0998,24.1383,24.0921,24.1383,33800.0
2014-07-01 10:10:00,31.36,31.37,31.35,31.36,10600.0,24.1383,24.146,24.1306,24.1383,10600.0
2014-07-01 10:15:00,31.36,31.38,31.35,31.37,15200.0,24.1383,24.1537,24.1306,24.146,15200.0
2014-07-01 10:20:00,31.36,31.37,31.32,31.32,11600.0,24.1383,24.146,24.1075,24.1075,11600.0
2014-07-01 10:25:00,31.32,31.32,31.29,31.29,14200.0,24.1075,24.1075,24.0844,24.0844,14200.0
2014-07-01 10:30:00,31.3,31.33,31.3,31.33,7400.0,24.0921,24.1152,24.0921,24.1152,7400.0
2014-07-01 10:35:00,31.33,31.36,31.33,31.35,16200.0,24.1152,24.1383,24.1152,24.1306,16200.0
2014-07-01 10:40:00,31.34,31.36,31.34,31.35,16600.0,24.1229,24.1383,24.1229,24.1306,16600.0
2014-07-01 10:45:00,31.35,31.35,31.32,31.33,29800.0,24.1306,24.1306,24.1075,24.1152,29800.0
2014-07-01 10:50:00,31.33,31.33,31.32,31.33,13600.0,24.1152,24.1152,24.1075,24.1152,13600.0
2014-07-01 10:55:00,31.33,31.33,31.31,31.31,62000.0,24.1152,24.1152,24.0998,24.0998,62000.0
2014-07-01 11:00:00,31.32,31.33,31.32,31.33,10800.0,24.1075,24.1152,24.1075,24.1152,10800.0
2014-07-01 11:05:00,31.33,31.35,31.33,31.35,22800.0,24.1152,24.1306,24.1152,24.1306,22800.0
2014-07-01 11:10:00,31.35,31.35,31.32,31.34,8600.0,24.1306,24.1306,24.1075,24.1229,8600.0
2014-07-01 11:15:00,31.34,31.36,31.34,31.36,4800.0,24.1229,24.1383,24.1229,24.1383,4800.0
2014-07-01 11:20:00,31.36,31.38,31.36,31.38,16600.0,24.1383,24.1537,24.1383,24.1537,16600.0
2014-07-01 11:25:00,31.38,31.38,31.36,31.36,6600.0,24.1537,24.1537,24.1383,24.1383,6600.0
2014-07-01 11:30:00,31.38,31.38,31.36,31.38,11600.0,24.1537,24.1537,24.1383,24.1537,11600.0
2014-07-01 11:35:00,31.38,31.41,31.37,31.4,13200.0,24.1537,24.1768,24.146,24.1691,13200.0
2014-07-01 11:40:00,31.41,31.42,31.39,31.4,14400.0,24.1768,24.1845,24.1614,24.1691,14400.0
2014-07-01 11:45:00,31.4,31.4,31.38,31.38,10200.0,24.1691,24.1691,24.1537,24.1537,10200.0
2014-07-01 11:50:00,31.39,31.39,31.36,31.36,10200.0,24.1614,24.1614,24.1383,24.1383,10200.0
2014-07-01 11:55:00,31.37,31.41,31.37,31.41,18400.0,24.146,24.1768,24.146,24.1768,18400.0
2014-07-01 12:00:00,31.41,31.44,31.41,31.43,16800.0,24.1768,24.1999,24.1768,24.1922,16800.0
2014-07-01 12:05:00,31.44,31.44,31.39,31.41,36000.0,24.1999,24.1999,24.1614,24.1768,36000.0
2014-07-01 12:10:00,31.41,31.42,31.39,31.39,26400.0,24.1768,24.1845,24.1614,24.1614,26400.0
2014-07-01 12:15:00,31.39,31.41,31.39,31.41,10800.0,24.1614,24.1768,24.1614,24.1768,10800.0
2014-07-01 12:20:00,31.41,31.43,31.41,31.41,10400.0,24.1768,24.1922,24.1768,24.1768,10400.0
2014-07-01 12:25:00,31.42,31.42,31.38,31.38,7800.0,24.1845,24.1845,24.1537,24.1537,7800.0
2014-07-01 12:30:00,31.37,31.38,31.36,31.36,7400.0,24.146,24.1537,24.1383,24.1383,7400.0
2014-07-01 12:35:00,31.36,31.4,31.35,31.4,16200.0,24.1383,24.1691,24.1306,24.1691,16200.0
2014-07-01 12:40:00,31.39,31.41,31.39,31.4,10400.0,24.1614,24.1768,24.1614,24.1691,10400.0
2014-07-01 12:45:00,31.41,31.41,31.39,31.4,10600.0,24.1768,24.1768,24.1614,24.1691,10600.0
2014-07-01 12:50:00,31.41,31.41,31.39,31.4,7400.0,24.1768,24.1768,24.1614,24.1691,7400.0
2014-07-01 12:55:00,31.4,31.41,31.39,31.4,10600.0,24.1691,24.1768,24.1614,24.1691,10600.0
2014-07-01 13:00:00,31.39,31.42,31.39,31.42,15200.0,24.1614,24.1845,24.1614,24.1845,15200.0
2014-07-01 13:05:00,31.43,31.43,31.41,31.42,14600.0,24.1922,24.1922,24.1768,24.1845,14600.0
2014-07-01 13:10:00,31.42,31.45,31.42,31.45,11200.0,24.1845,24.2076,24.1845,24.2076,11200.0
2014-07-01 13:15:00,31.45,31.45,31.43,31.44,5600.0,24.2076,24.2076,24.1922,24.1999,5600.0
2014-07-01 13:20:00,31.44,31.47,31.44,31.47,13200.0,24.1999,24.223,24.1999,24.223,13200.0
2014-07-01 13:25:00,31.47,31.48,31.47,31.47,15400.0,24.223,24.2307,24.223,24.223,15400.0
2014-07-01 13:30:00,31.48,31.48,31.46,31.47,25000.0,24.2307,24.2307,24.2153,24.223,25000.0
2014-07-01 13:35:00,31.47,31.48,31.45,31.46,16400.0,24.223,24.2307,24.2076,24.2153,16400.0
2014-07-01 13:40:00,31.47,31.47,31.45,31.46,8800.0,24.223,24.223,24.2076,24.2153,8800.0
2014-07-01 13:45:00,31.46,31.46,31.45,31.45,14800.0,24.2153,24.2153,24.2076,24.2076,14800.0
2014-07-01 13:50:00,31.45,31.45,31.42,31.43,15400.0,24.2076,24.2076,24.1845,24.1922,15400.0
2014-07-01 13:55:00,31.43,31.46,31.42,31.46,12800.0,24.1922,24.2153,24.1845,24.2153,12800.0
2014-07-01 14:00:00,31.46,31.46,31.43,31.43,5200.0,24.2153,24.2153,24.1922,24.1922,5200.0
2014-07-01 14:05:00,31.43,31.45,31.43,31.43,12200.0,24.1922,24.2076,24.1922,24.1922,12200.0
2014-07-01 14:10:00,31.43,31.45,31.43,31.45,15400.0,24.1922,24.2076,24.1922,24.2076,15400.0
2014-07-01 14:15:00,31.44,31.46,31.43,31.43,7600.0,24.1999,24.2153,24.1922,24.1922,7600.0
2014-07-01 14:20:00,31.43,31.45,31.43,31.45,13200.0,24.1922,24.2076,24.1922,24.2076,13200.0
2014-07-01 14:25:00,31.44,31.45,31.43,31.43,21800.0,24.1999,24.2076,24.1922,24.1922,21800.0
2014-07-01 14:30:00,31.43,31.44,31.43,31.43,33000.0,24.1922,24.1999,24.1922,24.1922,33000.0
2014-07-01 14:35:00,31.43,31.44,31.42,31.44,30600.0,24.1922,24.1999,24.1845,24.1999,30600.0
2014-07-01 14:40:00,31.44,31.45,31.4,31.4,31600.0,24.1999,24.2076,24.1691,24.1691,31600.0
2014-07-01 14:45:00,31.4,31.41,31.37,31.38,28800.0,24.1691,24.1768,24.146,24.1537,28800.0
2014-07-01 14:50:00,31.38,31.38,31.36,31.36,16800.0,24.1537,24.1537,24.1383,24.1383,16800.0
2014-07-01 14:55:00,31.36,31.36,31.35,31.35,44600.0,24.1383,24.1383,24.1306,24.1306,44600.0
2014-07-01 15:00:00,31.35,31.35,31.34,31.35,10600.0,24.1306,24.1306,24.1229,24.1306,10600.0
2014-07-01 15:05:00,31.35,31.35,31.33,31.34,18400.0,24.1306,24.1306,24.1152,24.1229,18400.0
2014-07-01 15:10:00,31.34,31.35,31.33,31.34,19200.0,24.1229,24.1306,24.1152,24.1229,19200.0
2014-07-01 15:15:00,31.34,31.36,31.32,31.36,32800.0,24.1229,24.1383,24.1075,24.1383,32800.0
2014-07-01 15:20:00,31.36,31.38,31.35,31.38,15600.0,24.1383,24.1537,24.1306,24.1537,15600.0
2014-07-01 15:25:00,31.38,31.38,31.34,31.36,47600.0,24.1537,24.1537,24.1229,24.1383,47600.0
2014-07-01 15:30:00,31.35,31.37,31.35,31.36,28000.0,24.1306,24.146,24.1306,24.1383,28000.0
2014-07-01 15:35:00,31.36,31.38,31.36,31.36,39000.0,24.1383,24.1537,24.1383,24.1383,39000.0
2014-07-01 15:40:00,31.37,31.38,31.36,31.37,42200.0,24.146,24.1537,24.1383,24.146,42200.0
2014-07-01 15:45:00,31.38,31.4,31.38,31.39,87600.0,24.1537,24.1691,24.1537,24.1614,87600.0
2014-07-01 15:50:00,31.39,31.39,31.34,31.34,122600.0,24.1614,24.1614,24.1229,24.1229,122600.0
2014-07-01 15:55:00,31.34,31.36,31.32,31.33,128800.0,24.1229,24.1383,24.1075,24.1152,128800.0
2014-07-02 09:30:00,31.41,31.47,31.35,31.45,80000.0,24.1768,24.223,24.1306,24.2076,80000.0
2014-07-02 09:35:00,31.45,31.57,31.45,31.52,37800.0,24.2076,24.3,24.2076,24.2615,37800.0
2014-07-02 09:40:00,31.5,31.57,31.5,31.54,34000.0,24.2461,24.3,24.2461,24.2769,34000.0
2014-07-02 09:45:00,31.55,31.55,31.5,31.5,33000.0,24.2846,24.2846,24.2461,24.2461,33000.0
2014-07-02 09:50:00,31.5,31.5,31.43,31.43,62800.0,24.2461,24.2461,24.1922,24.1922,62800.0
2014-07-02 09:55:00,31.43,31.45,31.41,31.41,16800.0,24.1922,24.2076,24.1768,24.1768,16800.0
2014-07-02 10:00:00,31.41,31.43,31.39,31.42,37000.0,24.1768,24.1922,24.1614,24.1845,37000.0
2014-07-02 10:05:00,31.42,31.42,31.34,31.34,26800.0,24.1845,24.1845,24.1229,24.1229,26800.0
2014-07-02 10:10:00,31.35,31.36,31.31,31.33,26800.0,24.1306,24.1383,24.0998,24.1152,26800.0
2014-07-02 10:15:00,31.33,31.36,31.32,31.36,29400.0,24.1152,24.1383,24.1075,24.1383,29400.0
2014-07-02 10:20:00,31.36,31.37,31.32,31.32,13000.0,24.1383,24.146,24.1075,24.1075,13000.0
2014-07-02 10:25:00,31.33,31.36,31.33,31.36,23400.0,24.1152,24.1383,24.1152,24.1383,23400.0
2014-07-02 10:30:00,31.36,31.36,31.34,31.34,13800.0,24.1383,24.1383,24.1229,24.1229,13800.0
2014-07-02 10:35:00,31.34,31.34,31.31,31.31,35200.0,24.1229,24.1229,24.0998,24.0998,35200.0
2014-07-02 10:40:00,31.32,31.36,31.31,31.34,27800.0,24.1075,24.1383,24.0998,24.1229,27800.0
2014-07-02 10:45:00,31.34,31.35,31.33,31.33,23200.0,24.1229,24.1306,24.1152,24.1152,23200.0
2014-07-02 10:50:00,31.33,31.37,31.33,31.36,24600.0,24.1152,24.146,24.1152,24.1383,24600.0
2014-07-02 10:55:00,31.35,31.35,31.32,31.34,17000.0,24.1306,24.1306,24.1075,24.1229,17000.0
2014-07-02 11:00:00,31.34,31.35,31.32,31.35,24000.0,24.1229,24.1306,24.1075,24.1306,24000.0
2014-07-02 11:05:00,31.34,31.35,31.29,31.31,36800.0,24.1229,24.1306,24.0844,24.0998,36800.0
2014-07-02 11:10:00,31.31,31.33,31.3,31.33,21200.0,24.0998,24.1152,24.0921,24.1152,21200.0
2014-07-02 11:15:00,31.34,31.34,31.32,31.32,8600.0,24.1229,24.1229,24.1075,24.1075,8600.0
2014-07-02 11:20:00,31.32,31.35,31.31,31.33,18600.0,24.1075,24.1306,24.0998,24.1152,18600.0
2014-07-02 11:25:00,31.33,31.33,31.28,31.29,33000.0,24.1152,24.1152,24.0767,24.0844,33000.0
2014-07-02 11:30:00,31.29,31.3,31.27,31.27,26800.0,24.0844,24.0921,24.069,24.069,26800.0
2014-07-02 11:35:00,31.27,31.28,31.25,31.25,18200.0,24.069,24.0767,24.0536,24.0536,18200.0
2014-07-02 11:40:00,31.26,31.26,31.24,31.25,23200.0,24.0613,24.0613,24.0459,24.0536,23200.0
2014-07-02 11:45:00,31.25,31.27,31.24,31.27,33400.0,24.0536,24.069,24.0459,24.069,33400.0
2014-07-02 11:50:00,31.26,31.27,31.25,31.26,11400.0,24.0613,24.069,24.0536,24.0613,11400.0
2014-07-02 11:55:00,31.25,31.26,31.23,31.23,12600.0,24.0536,24.0613,24.0383,24.0383,12600.0
2014-07-02 12:00:00,31.23,31.24,31.21,31.24,8000.0,24.0383,24.0459,24.0229,24.0459,8000.0
2014-07-02 12:05:00,31.24,31.24,31.23,31.23,12600.0,24.0459,24.0459,24.0383,24.0383,12600.0
2014-07-02 12:10:00,31.24,31.24,31.22,31.24,11800.0,24.0459,24.0459,24.0306,24.0459,11800.0
2014-07-02 12:15:00,31.23,31.25,31.23,31.24,15800.0,24.0383,24.0536,24.0383,24.0459,15800.0
2014-07-02 12:20:00,31.25,31.25,31.22,31.25,29600.0,24.0536,24.0536,24.0306,24.0536,29600.0
2014-07-02 12:25:00,31.25,31.25,31.24,31.25,8600.0,24.0536,24.0536,24.0459,24.0536,8600.0
2014-07-02 12:30:00,31.25,31.25,31.21,31.21,25200.0,24.0536,24.0536,24.0229,24.0229,25200.0
2014-07-02 12:35:00,31.22,31.25,31.21,31.24,22600.0,24.0306,24.0536,24.0229,24.0459,22600.0
2014-07-02 12:40:00,31.24,31.25,31.23,31.25,10800.0,24.0459,24.0536,24.0383,24.0536,10800.0
2014-07-02 12:45:00,31.25,31.25,31.24,31.24,18400.0,24.0536,24.0536,24.0459,24.0459,18400.0
2014-07-02 12:50:00,31.24,31.25,31.2,31.21,18800.0,24.0459,24.0536,24.0152,24.0229,18800.0
2014-07-02 12:55:00,31.21,31.25,31.21,31.24,12800.0,24.0229,24.0536,24.0229,24.0459,12800.0
2014-07-02 13:00:00,31.25,31.25,31.24,31.24,9400.0,24.0536,24.0536,24.0459,24.0459,9400.0
2014-07-02 13:05:00,31.24,31.24,31.21,31.23,23800.0,24.0459,24.0459,24.0229,24.0383,23800.0
2014-07-02 13:10:00,31.23,31.24,31.22,31.24,12000.0,24.0383,24.0459,24.0306,24.0459,12000.0
2014-07-02 13:15:00,31.24,31.24,31.23,31.23,8000.0,24.0459,24.0459,24.0383,24.0383,8000.0
2014-07-02 13:20:00,31.24,31.24,31.2,31.23,19400.0,24.0459,24.0459,24.0152,24.0383,19400.0
2014-07-02 13:25:00,31.23,31.24,31.22,31.24,13000.0,24.0383,24.0459,24.0306,24.0459,13000.0
2014-07-02 13:30:00,31.23,31.24,31.21,31.22,14400.0,24.0383,24.0459,24.0229,24.0306,14400.0
2014-07-02 13:35:00,31.22,31.22,31.21,31.21,7600.0,24.0306,24.0306,24.0229,24.0229,7600.0
2014-07-02 13:40:00,31.21,31.24,31.21,31.23,9000.0,24.0229,24.0459,24.0229,24.0383,9000.0
2014-07-02 13:45:00,31.22,31.23,31.21,31.21,4600.0,24.0306,24.0383,24.0229,24.0229,4600.0
2014-07-02 13:50:00,31.21,31.22,31.2,31.21,11000.0,24.0229,24.0306,24.0152,24.0229,11000.0
2014-07-02 13:55:00,31.21,31.22,31.2,31.21,13400.0,24.0229,24.0306,24.0152,24.0229,13400.0
2014-07-02 14:00:00,31.2,31.22,31.2,31.21,6200.0,24.0152,24.0306,24.0152,24.0229,6200.0
2014-07-02 14:05:00,31.21,31.21,31.18,31.18,5600.0,24.0229,24.0229,23.9998,23.9998,5600.0
2014-07-02 14:10:00,31.18,31.21,31.18,31.2,10800.0,23.9998,24.0229,23.9998,24.0152,10800.0
2014-07-02 14:15:00,31.2,31.2,31.18,31.18,16200.0,24.0152,24.0152,23.9998,23.9998,16200.0
2014-07-02 14:20:00,31.18,31.18,31.17,31.18,18600.0,23.9998,23.9998,23.9921,23.9998,18600.0
2014-07-02 14:25:00,31.18,31.18,31.17,31.18,10000.0,23.9998,23.9998,23.9921,23.9998,10000.0
2014-07-02 14:30:00,31.18,31.2,31.18,31.2,27600.0,23.9998,24.0152,23.9998,24.0152,27600.0
2014-07-02 14:35:00,31.2,31.2,31.18,31.19,17400.0,24.0152,24.0152,23.9998,24.0075,17400.0
2014-07-02 14:40:00,31.18,31.19,31.18,31.18,19600.0,23.9998,24.0075,23.9998,23.9998,19600.0
2014-07-02 14:45:00,31.18,31.2,31.18,31.18,38400.0,23.9998,24.0152,23.9998,23.9998,38400.0
2014-07-02 14:50:00,31.19,31.21,31.19,31.19,33400.0,24.0075,24.0229,24.0075,24.0075,33400.0
2014-07-02 14:55:00,31.2,31.22,31.19,31.21,30200.0,24.0152,24.0306,24.0075,24.0229,30200.0
2014-07-02 15:00:00,31.21,31.23,31.21,31.21,50400.0,24.0229,24.0383,24.0229,24.0229,50400.0
2014-07-02 15:05:00,31.21,31.23,31.21,31.22,37000.0,24.0229,24.0383,24.0229,24.0306,37000.0
2014-07-02 15:10:00,31.21,31.22,31.21,31.21,14400.0,24.0229,24.0306,24.0229,24.0229,14400.0
2014-07-02 15:15:00,31.21,31.23,31.21,31.22,35400.0,24.0229,24.0383,24.0229,24.0306,35400.0
2014-07-02 15:20:00,31.21,31.22,31.21,31.21,20400.0,24.0229,24.0306,24.0229,24.0229,20400.0
2014-07-02 15:25:00,31.22,31.23,31.22,31.23,16600.0,24.0306,24.0383,24.0306,24.0383,16600.0
2014-07-02 15:30:00,31.23,31.25,31.22,31.24,52000.0,24.0383,24.0536,24.0306,24.0459,52000.0
2014-07-02 15:35:00,31.24,31.25,31.23,31.25,37800.0,24.0459,24.0536,24.0383,24.0536,37800.0
2014-07-02 15:40:00,31.25,31.26,31.24,31.25,45600.0,24.0536,24.0613,24.0459,24.0536,45600.0
2014-07-02 15:45:00,31.25,31.29,31.25,31.27,118800.0,24.0536,24.0844,24.0536,24.069,118800.0
2014-07-02 15:50:00,31.27,31.28,31.25,31.25,61200.0,24.069,24.0767,24.0536,24.0536,61200.0
2014-07-02 15:55:00,31.25,31.27,31.24,31.27,109600.0,24.0536,24.069,24.0459,24.069,109600.0
2014-07-03 09:30:00,31.43,31.57,31.38,31.56,148800.0,24.1922,24.3,24.1537,24.2923,148800.0
2014-07-03 09:35:00,31.56,31.62,31.55,31.59,36000.0,24.2923,24.3384,24.2846,24.3153,36000.0
2014-07-03 09:40:00,31.59,31.75,31.59,31.75,71000.0,24.3153,24.4385,24.3153,24.4385,71000.0
2014-07-03 09:45:00,31.74,31.78,31.68,31.68,59200.0,24.4308,24.4616,24.3846,24.3846,59200.0
2014-07-03 09:50:00,31.68,31.68,31.62,31.62,47400.0,24.3846,24.3846,24.3384,24.3384,47400.0
2014-07-03 09:55:00,31.62,31.64,31.6,31.63,38800.0,24.3384,24.3538,24.323,24.3461,38800.0
2014-07-03 10:00:00,31.63,31.66,31.62,31.66,33400.0,24.3461,24.3692,24.3384,24.3692,33400.0
2014-07-03 10:05:00,31.66,31.71,31.66,31.68,61400.0,24.3692,24.4077,24.3692,24.3846,61400.0
2014-07-03 10:10:00,31.69,31.7,31.67,31.68,24800.0,24.3923,24.4,24.3769,24.3846,24800.0
2014-07-03 10:15:00,31.67,31.71,31.66,31.71,34000.0,24.3769,24.4077,24.3692,24.4077,34000.0
2014-07-03 10:20:00,31.71,31.72,31.68,31.68,44000.0,24.4077,24.4154,24.3846,24.3846,44000.0
2014-07-03 10:25:00,31.68,31.73,31.67,31.72,21800.0,24.3846,24.4231,24.3769,24.4154,21800.0
2014-07-03 10:30:00,31.72,31.72,31.68,31.7,32400.0,24.4154,24.4154,24.3846,24.4,32400.0
2014-07-03 10:35:00,31.68,31.73,31.68,31.73,17200.0,24.3846,24.4231,24.3846,24.4231,17200.0
2014-07-03 10:40:00,31.73,31.74,31.7,31.71,27600.0,24.4231,24.4308,24.4,24.4077,27600.0
2014-07-03 10:45:00,31.71,31.73,31.7,31.71,21000.0,24.4077,24.4231,24.4,24.4077,21000.0
2014-07-03 10:50:00,31.71,31.73,31.71,31.72,27000.0,24.4077,24.4231,24.4077,24.4154,27000.0
2014-07-03 10:55:00,31.71,31.71,31.69,31.7,12600.0,24.4077,24.4077,24.3923,24.4,12600.0
2014-07-03 11:00:00,31.7,31.71,31.68,31.68,22600.0,24.4,24.4077,24.3846,24.3846,22600.0
2014-07-03 11:05:00,31.68,31.68,31.61,31.63,36400.0,24.3846,24.3846,24.3307,24.3461,36400.0
2014-07-03 11:10:00,31.63,31.63,31.58,31.58,30000.0,24.3461,24.3461,24.3077,24.3077,30000.0
2014-07-03 11:15:00,31.59,31.59,31.56,31.57,27800.0,24.3153,24.3153,24.2923,24.3,27800.0
2014-07-03 11:20:00,31.57,31.61,31.57,31.61,45200.0,24.3,24.3307,24.3,24.3307,45200.0
2014-07-03 11:25:00,31.61,31.65,31.61,31.63,31200.0,24.3307,24.3615,24.3307,24.3461,31200.0
2014-07-03 11:30:00,31.64,31.65,31.61,31.61,33800.0,24.3538,24.3615,24.3307,24.3307,33800.0
2014-07-03 11:35:00,31.61,31.61,31.6,31.61,36200.0,24.3307,24.3307,24.323,24.3307,36200.0
2014-07-03 11:40:00,31.62,31.62,31.6,31.61,28600.0,24.3384,24.3384,24.323,24.3307,28600.0
2014-07-03 11:45:00,31.61,31.62,31.61,31.61,40200.0,24.3307,24.3384,24.3307,24.3307,40200.0
2014-07-03 11:50:00,31.62,31.66,31.62,31.65,24200.0,24.3384,24.3692,24.3384,24.3615,24200.0
2014-07-03 11:55:00,31.65,31.65,31.61,31.63,38400.0,24.3615,24.3615,24.3307,24.3461,38400.0
2014-07-03 12:00:00,31.64,31.66,31.64,31.66,28200.0,24.3538,24.3692,24.3538,24.3692,28200.0
2014-07-03 12:05:00,31.66,31.67,31.65,31.67,24600.0,24.3692,24.3769,24.3615,24.3769,24600.0
2014-07-03 12:10:00,31.67,31.67,31.65,31.67,19400.0,24.3769,24.3769,24.3615,24.3769,19400.0
2014-07-03 12:15:00,31.67,31.68,31.66,31.68,20800.0,24.3769,24.3846,24.3692,24.3846,20800.0
2014-07-03 12:20:00,31.68,31.68,31.65,31.65,37400.0,24.3846,24.3846,24.3615,24.3615,37400.0
2014-07-03 12:25:00,31.65,31.66,31.65,31.65,24800.0,24.3615,24.3692,24.3615,24.3615,24800.0
2014-07-03 12:30:00,31.65,31.65,31.61,31.61,45000.0,24.3615,24.3615,24.3307,24.3307,45000.0
2014-07-03 12:35:00,31.61,31.61,31.6,31.61,46800.0,24.3307,24.3307,24.323,24.3307,46800.0
2014-07-03 12:40:00,31.61,31.62,31.59,31.6,86400.0,24.3307,24.3384,24.3153,24.323,86400.0
2014-07-03 12:45:00,31.61,31.63,31.6,31.63,81200.0,24.3307,24.3461,24.323,24.3461,81200.0
2014-07-03 12:50:00,31.63,31.65,31.63,31.65,86600.0,24.3461,24.3615,24.3461,24.3615,86600.0
2014-07-03 12:55:00,31.65,31.66,31.62,31.63,133000.0,24.3615,24.3692,24.3384,24.3461,133000.0
2014-07-07 09:30:00,31.58,31.6,31.52,31.54,52600.0,24.3077,24.323,24.2615,24.2769,52600.0
2014-07-07 09:35:00,31.55,31.55,31.5,31.53,20600.0,24.2846,24.2846,24.2461,24.2692,20600.0
2014-07-07 09:40:00,31.52,31.52,31.42,31.5,30000.0,24.2615,24.2615,24.1845,24.2461,30000.0
2014-07-07 09:45:00,31.5,31.53,31.44,31.51,18000.0,24.2461,24.2692,24.1999,24.2538,18000.0
2014-07-07 09:50:00,31.51,31.54,31.49,31.54,17400.0,24.2538,24.2769,24.2384,24.2769,17400.0
2014-07-07 09:55:00,31.53,31.53,31.48,31.5,21400.0,24.2692,24.2692,24.2307,24.2461,21400.0
2014-07-07 10:00:00,31.49,31.49,31.46,31.49,19000.0,24.2384,24.2384,24.2153,24.2384,19000.0
2014-07-07 10:05:00,31.48,31.5,31.48,31.5,7800.0,24.2307,24.2461,24.2307,24.2461,7800.0
2014-07-07 10:10:00,31.5,31.56,31.5,31.54,16800.0,24.2461,24.2923,24.2461,24.2769,16800.0
2014-07-07 10:15:00,31.54,31.56,31.53,31.56,13200.0,24.2769,24.2923,24.2692,24.2923,13200.0
2014-07-07 10:20:00,31.55,31.56,31.53,31.54,14600.0,24.2846,24.2923,24.2692,24.2769,14600.0
2014-07-07 10:25:00,31.53,31.54,31.53,31.54,8600.0,24.2692,24.2769,24.2692,24.2769,8600.0
2014-07-07 10:30:00,31.53,31.53,31.52,31.52,21800.0,24.2692,24.2692,24.2615,24.2615,21800.0
2014-07-07 10:35:00,31.52,31.52,31.5,31.51,15000.0,24.2615,24.2615,24.2461,24.2538,15000.0
2014-07-07 10:40:00,31.52,31.52,31.49,31.5,19000.0,24.2615,24.2615,24.2384,24.2461,19000.0
2014-07-07 10:45:00,31.5,31.5,31.49,31.49,18200.0,24.2461,24.2461,24.2384,24.2384,18200.0
2014-07-07 10:50:00,31.49,31.5,31.47,31.49,13200.0,24.2384,24.2461,24.223,24.2384,13200.0
2014-07-07 10:55:00,31.5,31.5,31.46,31.46,33800.0,24.2461,24.2461,24.2153,24.2153,33800.0
2014-07-07 11:00:00,31.46,31.46,31.42,31.43,20400.0,24.2153,24.2153,24.1845,24.1922,20400.0
2014-07-07 11:05:00,31.43,31.43,31.4,31.4,9600.0,24.1922,24.1922,24.1691,24.1691,9600.0
2014-07-07 11:10:00,31.4,31.42,31.4,31.41,21800.0,24.1691,24.1845,24.1691,24.1768,21800.0
2014-07-07 11:15:00,31.41,31.42,31.4,31.42,14000.0,24.1768,24.1845,24.1691,24.1845,14000.0
2014-07-07 11:20:00,31.41,31.42,31.4,31.4,17800.0,24.1768,24.1845,24.1691,24.1691,17800.0
2014-07-07 11:25:00,31.4,31.41,31.39,31.39,27200.0,24.1691,24.1768,24.1614,24.1614,27200.0
2014-07-07 11:30:00,31.4,31.4,31.38,31.39,16000.0,24.1691,24.1691,24.1537,24.1614,16000.0
2014-07-07 11:35:00,31.39,31.41,31.39,31.41,33000.0,24.1614,24.1768,24.1614,24.1768,33000.0
2014-07-07 11:40:00,31.41,31.43,31.41,31.42,106200.0,24.1768,24.1922,24.1768,24.1845,106200.0
2014-07-07 11:45:00,31.42,31.43,31.39,31.4,13600.0,24.1845,24.1922,24.1614,24.1691,13600.0
2014-07-07 11:50:00,31.4,31.43,31.4,31.43,12000.0,24.1691,24.1922,24.1691,24.1922,12000.0
2014-07-07 11:55:00,31.43,31.46,31.43,31.46,7400.0,24.1922,24.2153,24.1922,24.2153,7400.0
2014-07-07 12:00:00,31.45,31.49,31.45,31.48,10800.0,24.2076,24.2384,24.2076,24.2307,10800.0
2014-07-07 12:05:00,31.47,31.48,31.45,31.46,7600.0,24.223,24.2307,24.2076,24.2153,7600.0
2014-07-07 12:10:00,31.46,31.46,31.45,31.46,12800.0,24.2153,24.2153,24.2076,24.2153,12800.0
2014-07-07 12:15:00,31.46,31.46,31.44,31.46,8400.0,24.2153,24.2153,24.1999,24.2153,8400.0
2014-07-07 12:20:00,31.46,31.47,31.45,31.47,8400.0,24.2153,24.223,24.2076,24.223,8400.0
2014-07-07 12:25:00,31.46,31.46,31.44,31.44,8800.0,24.2153,24.2153,24.1999,24.1999,8800.0
2014-07-07 12:30:00,31.44,31.44,31.43,31.43,10600.0,24.1999,24.1999,24.1922,24.1922,10600.0
2014-07-07 12:35:00,31.43,31.44,31.43,31.43,9200.0,24.1922,24.1999,24.1922,24.1922,9200.0
2014-07-07 12:40:00,31.43,31.44,31.43,31.43,8800.0,24.1922,24.1999,24.1922,24.1922,8800.0
2014-07-07 12:45:00,31.43,31.45,31.42,31.43,10600.0,24.1922,24.2076,24.1845,24.1922,10600.0
2014-07-07 12:50:00,31.42,31.43,31.42,31.42,10600.0,24.1845,24.1922,24.1845,24.1845,10600.0
2014-07-07 12:55:00,31.42,31.43,31.42,31.43,8800.0,24.1845,24.1922,24.1845,24.1922,8800.0
2014-07-07 13:00:00,31.43,31.43,31.43,31.43,4400.0,24.1922,24.1922,24.1922,24.1922,4400.0
2014-07-07 13:05:00,31.43,31.45,31.42,31.43,24800.0,24.1922,24.2076,24.1845,24.1922,24800.0
2014-07-07 13:10:00,31.43,31.46,31.43,31.46,12400.0,24.1922,24.2153,24.1922,24.2153,12400.0
2014-07-07 13:15:00,31.46,31.46,31.45,31.46,18000.0,24.2153,24.2153,24.2076,24.2153,18000.0
2014-07-07 13:20:00,31.45,31.47,31.45,31.47,12600.0,24.2076,24.223,24.2076,24.223,12600.0
2014-07-07 13:25:00,31.47,31.47,31.47,31.47,9200.0,24.223,24.223,24.223,24.223,9200.0
2014-07-07 13:30:00,31.46,31.46,31.44,31.45,5800.0,24.2153,24.2153,24.1999,24.2076,5800.0
2014-07-07 13:35:00,31.45,31.46,31.44,31.45,16600.0,24.2076,24.2153,24.1999,24.2076,16600.0
2014-07-07 13:40:00,31.45,31.48,31.45,31.48,18600.0,24.2076,24.2307,24.2076,24.2307,18600.0
2014-07-07 13:45:00,31.48,31.5,31.48,31.5,10400.0,24.2307,24.2461,24.2307,24.2461,10400.0
2014-07-07 13:50:00,31.5,31.5,31.49,31.49,7400.0,24.2461,24.2461,24.2384,24.2384,7400.0
2014-07-07 13:55:00,31.48,31.49,31.47,31.48,11600.0,24.2307,24.2384,24.223,24.2307,11600.0
2014-07-07 14:00:00,31.48,31.5,31.48,31.49,19400.0,24.2307,24.2461,24.2307,24.2384,19400.0
2014-07-07 14:05:00,31.49,31.49,31.47,31.48,22600.0,24.2384,24.2384,24.223,24.2307,22600.0
2014-07-07 14:10:00,31.49,31.49,31.47,31.48,7000.0,24.2384,24.2384,24.223,24.2307,7000.0
2014-07-07 14:15:00,31.48,31.49,31.48,31.48,40400.0,24.2307,24.2384,24.2307,24.2307,40400.0
2014-07-07 14:20:00,31.48,31.48,31.45,31.46,49800.0,24.2307,24.2307,24.2076,24.2153,49800.0
2014-07-07 14:25:00,31.46,31.46,31.45,31.45,41400.0,24.2153,24.2153,24.2076,24.2076,41400.0
2014-07-07 14:30:00,31.45,31.46,31.43,31.45,107400.0,24.2076,24.2153,24.1922,24.2076,107400.0
2014-07-07 14:35:00,31.46,31.47,31.45,31.46,17800.0,24.2153,24.223,24.2076,24.2153,17800.0
2014-07-07 14:40:00,31.46,31.47,31.45,31.46,25600.0,24.2153,24.223,24.2076,24.2153,25600.0
2014-07-07 14:45:00,31.46,31.46,31.45,31.46,18800.0,24.2153,24.2153,24.2076,24.2153,18800.0
2014-07-07 14:50:00,31.46,31.48,31.45,31.48,61000.0,24.2153,24.2307,24.2076,24.2307,61000.0
2014-07-07 14:55:00,31.48,31.5,31.47,31.5,88400.0,24.2307,24.2461,24.223,24.2461,88400.0
2014-07-07 15:00:00,31.5,31.5,31.48,31.5,90600.0,24.2461,24.2461,24.2307,24.2461,90600.0
2014-07-07 15:05:00,31.5,31.52,31.49,31.52,86400.0,24.2461,24.2615,24.2384,24.2615,86400.0
2014-07-07 15:10:00,31.52,31.52,31.49,31.5,36800.0,24.2615,24.2615,24.2384,24.2461,36800.0
2014-07-07 15:15:00,31.5,31.5,31.49,31.5,55400.0,24.2461,24.2461,24.2384,24.2461,55400.0
2014-07-07 15:20:00,31.5,31.5,31.49,31.49,15400.0,24.2461,24.2461,24.2384,24.2384,15400.0
2014-07-07 15:25:00,31.49,31.5,31.49,31.5,66200.0,24.2384,24.2461,24.2384,24.2461,66200.0
2014-07-07 15:30:00,31.5,31.51,31.5,31.5,82800.0,24.2461,24.2538,24.2461,24.2461,82800.0
2014-07-07 15:35:00,31.5,31.5,31.5,31.5,46800.0,24.2461,24.2461,24.2461,24.2461,46800.0
2014-07-07 15:40:00,31.5,31.54,31.5,31.53,71200.0,24.2461,24.2769,24.2461,24.2692,71200.0
2014-07-07 15:45:00,31.54,31.59,31.54,31.59,120400.0,24.2769,24.3153,24.2769,24.3153,120400.0
2014-07-07 15:50:00,31.59,31.64,31.59,31.64,319200.0,24.3153,24.3538,24.3153,24.3538,319200.0
2014-07-07 15:55:00,31.64,31.72,31.61,31.72,896000.0,24.3538,24.4154,24.3307,24.4154,896000.0
2014-07-08 09:30:00,31.7,31.7,31.53,31.57,73600.0,24.4,24.4,24.2692,24.3,73600.0
2014-07-08 09:35:00,31.58,31.58,31.53,31.55,16400.0,24.3077,24.3077,24.2692,24.2846,16400.0
2014-07-08 09:40:00,31.55,31.56,31.51,31.54,35800.0,24.2846,24.2923,24.2538,24.2769,35800.0
2014-07-08 09:45:00,31.55,31.55,31.5,31.5,30200.0,24.2846,24.2846,24.2461,24.2461,30200.0
2014-07-08 09:50:00,31.49,31.55,31.49,31.5,20200.0,24.2384,24.2846,24.2384,24.2461,20200.0
2014-07-08 09:55:00,31.5,31.57,31.5,31.57,9600.0,24.2461,24.3,24.2461,24.3,9600.0
2014-07-08 10:00:00,31.57,31.57,31.49,31.5,25000.0,24.3,24.3,24.2384,24.2461,25000.0
2014-07-08 10:05:00,31.49,31.5,31.47,31.49,12800.0,24.2384,24.2461,24.223,24.2384,12800.0
2014-07-08 10:10:00,31.48,31.5,31.47,31.48,15800.0,24.2307,24.2461,24.223,24.2307,15800.0
2014-07-08 10:15:00,31.48,31.49,31.46,31.47,15600.0,24.2307,24.2384,24.2153,24.223,15600.0
2014-07-08 10:20:00,31.48,31.48,31.46,31.46,6600.0,24.2307,24.2307,24.2153,24.2153,6600.0
2014-07-08 10:25:00,31.46,31.49,31.45,31.48,20800.0,24.2153,24.2384,24.2076,24.2307,20800.0
2014-07-08 10:30:00,31.47,31.48,31.43,31.43,23400.0,24.223,24.2307,24.1922,24.1922,23400.0
2014-07-08 10:35:00,31.43,31.48,31.42,31.46,23400.0,24.1922,24.2307,24.1845,24.2153,23400.0
2014-07-08 10:40:00,31.47,31.49,31.45,31.47,17000.0,24.223,24.2384,24.2076,24.223,17000.0
2014-07-08 10:45:00,31.47,31.49,31.46,31.49,24400.0,24.223,24.2384,24.2153,24.2384,24400.0
2014-07-08 10:50:00,31.49,31.5,31.47,31.48,25600.0,24.2384,24.2461,24.223,24.2307,25600.0
2014-07-08 10:55:00,31.48,31.49,31.46,31.47,18000.0,24.2307,24.2384,24.2153,24.223,18000.0
2014-07-08 11:00:00,31.47,31.47,31.44,31.47,23400.0,24.223,24.223,24.1999,24.223,23400.0
2014-07-08 11:05:00,31.46,31.46,31.43,31.45,21400.0,24.2153,24.2153,24.1922,24.2076,21400.0
2014-07-08 11:10:00,31.43,31.46,31.43,31.45,28000.0,24.1922,24.2153,24.1922,24.2076,28000.0
2014-07-08 11:15:00,31.45,31.45,31.43,31.43,40200.0,24.2076,24.2076,24.1922,24.1922,40200.0
2014-07-08 11:20:00,31.43,31.44,31.4,31.41,24600.0,24.1922,24.1999,24.1691,24.1768,24600.0
2014-07-08 11:25:00,31.41,31.43,31.37,31.37,28800.0,24.1768,24.1922,24.146,24.146,28800.0
2014-07-08 11:30:00,31.36,31.45,31.36,31.42,37000.0,24.1383,24.2076,24.1383,24.1845,37000.0
2014-07-08 11:35:00,31.42,31.5,31.42,31.49,24600.0,24.1845,24.2461,24.1845,24.2384,24600.0
2014-07-08 11:40:00,31.5,31.5,31.46,31.46,14200.0,24.2461,24.2461,24.2153,24.2153,14200.0
2014-07-08 11:45:00,31.46,31.47,31.43,31.47,16400.0,24.2153,24.223,24.1922,24.223,16400.0
2014-07-08 11:50:00,31.47,31.47,31.43,31.43,13400.0,24.223,24.223,24.1922,24.1922,13400.0
2014-07-08 11:55:00,31.43,31.47,31.43,31.46,10600.0,24.1922,24.223,24.1922,24.2153,10600.0
2014-07-08 12:00:00,31.46,31.47,31.43,31.47,20400.0,24.2153,24.223,24.1922,24.223,20400.0
2014-07-08 12:05:00,31.47,31.48,31.43,31.45,19000.0,24.223,24.2307,24.1922,24.2076,19000.0
2014-07-08 12:10:00,31.44,31.47,31.43,31.46,40000.0,24.1999,24.223,24.1922,24.2153,40000.0
2014-07-08 12:15:00,31.44,31.46,31.42,31.46,27600.0,24.1999,24.2153,24.1845,24.2153,27600.0
2014-07-08 12:20:00,31.45,31.46,31.43,31.45,20800.0,24.2076,24.2153,24.1922,24.2076,20800.0
2014-07-08 12:25:00,31.45,31.46,31.43,31.46,14600.0,24.2076,24.2153,24.1922,24.2153,14600.0
2014-07-08 12:30:00,31.46,31.5,31.46,31.46,53200.0,24.2153,24.2461,24.2153,24.2153,53200.0
2014-07-08 12:35:00,31.46,31.48,31.45,31.45,18000.0,24.2153,24.2307,24.2076,24.2076,18000.0
2014-07-08 12:40:00,31.44,31.47,31.43,31.46,22400.0,24.1999,24.223,24.1922,24.2153,22400.0
2014-07-08 12:45:00,31.47,31.47,31.43,31.45,7000.0,24.223,24.223,24.1922,24.2076,7000.0
2014-07-08 12:50:00,31.45,31.49,31.45,31.49,15200.0,24.2076,24.2384,24.2076,24.2384,15200.0
2014-07-08 12:55:00,31.48,31.5,31.47,31.48,26200.0,24.2307,24.2461,24.223,24.2307,26200.0
2014-07-08 13:00:00,31.48,31.48,31.46,31.47,14000.0,24.2307,24.2307,24.2153,24.223,14000.0
2014-07-08 13:05:00,31.47,31.47,31.45,31.45,12200.0,24.223,24.223,24.2076,24.2076,12200.0
2014-07-08 13:10:00,31.45,31.48,31.45,31.48,32400.0,24.2076,24.2307,24.2076,24.2307,32400.0
2014-07-08 13:15:00,31.48,31.48,31.47,31.48,15800.0,24.2307,24.2307,24.223,24.2307,15800.0
2014-07-08 13:20:00,31.48,31.48,31.46,31.47,71400.0,24.2307,24.2307,24.2153,24.223,71400.0
2014-07-08 13:25:00,31.47,31.48,31.45,31.45,26200.0,24.223,24.2307,24.2076,24.2076,26200.0
2014-07-08 13:30:00,31.46,31.46,31.45,31.46,17200.0,24.2153,24.2153,24.2076,24.2153,17200.0
2014-07-08 13:35:00,31.46,31.5,31.46,31.5,38400.0,24.2153,24.2461,24.2153,24.2461,38400.0
2014-07-08 13:40:00,31.5,31.53,31.5,31.5,58800.0,24.2461,24.2692,24.2461,24.2461,58800.0
2014-07-08 13:45:00,31.51,31.51,31.47,31.48,26600.0,24.2538,24.2538,24.223,24.2307,26600.0
2014-07-08 13:50:00,31.48,31.49,31.48,31.48,17600.0,24.2307,24.2384,24.2307,24.2307,17600.0
2014-07-08 13:55:00,31.49,31.49,31.45,31.47,45600.0,24.2384,24.2384,24.2076,24.223,45600.0
2014-07-08 14:00:00,31.46,31.46,31.44,31.46,21000.0,24.2153,24.2153,24.1999,24.2153,21000.0
2014-07-08 14:05:00,31.46,31.46,31.45,31.45,22400.0,24.2153,24.2153,24.2076,24.2076,22400.0
2014-07-08 14:10:00,31.45,31.45,31.43,31.44,32000.0,24.2076,24.2076,24.1922,24.1999,32000.0
2014-07-08 14:15:00,31.44,31.44,31.4,31.41,46600.0,24.1999,24.1999,24.1691,24.1768,46600.0
2014-07-08 14:20:00,31.41,31.43,31.41,31.42,41400.0,24.1768,24.1922,24.1768,24.1845,41400.0
2014-07-08 14:25:00,31.43,31.44,31.42,31.43,16800.0,24.1922,24.1999,24.1845,24.1922,16800.0
2014-07-08 14:30:00,31.43,31.43,31.4,31.4,12600.0,24.1922,24.1922,24.1691,24.1691,12600.0
2014-07-08 14:35:00,31.4,31.41,31.4,31.4,51200.0,24.1691,24.1768,24.1691,24.1691,51200.0
2014-07-08 14:40:00,31.4,31.42,31.4,31.41,26200.0,24.1691,24.1845,24.1691,24.1768,26200.0
2014-07-08 14:45:00,31.42,31.42,31.38,31.39,21000.0,24.1845,24.1845,24.1537,24.1614,21000.0
2014-07-08 14:50:00,31.39,31.4,31.38,31.38,24400.0,24.1614,24.1691,24.1537,24.1537,24400.0
2014-07-08 14:55:00,31.38,31.39,31.36,31.36,16000.0,24.1537,24.1614,24.1383,24.1383,16000.0
2014-07-08 15:00:00,31.36,31.36,31.35,31.36,20000.0,24.1383,24.1383,24.1306,24.1383,20000.0
2014-07-08 15:05:00,31.36,31.38,31.35,31.38,45800.0,24.1383,24.1537,24.1306,24.1537,45800.0
2014-07-08 15:10:00,31.38,31.39,31.37,31.39,26200.0,24.1537,24.1614,24.146,24.1614,26200.0
2014-07-08 15:15:00,31.39,31.4,31.37,31.38,41200.0,24.1614,24.1691,24.146,24.1537,41200.0
2014-07-08 15:20:00,31.37,31.39,31.36,31.38,29000.0,24.146,24.1614,24.1383,24.1537,29000.0
2014-07-08 15:25:00,31.38,31.39,31.36,31.36,20600.0,24.1537,24.1614,24.1383,24.1383,20600.0
2014-07-08 15:30:00,31.36,31.39,31.36,31.37,34800.0,24.1383,24.1614,24.1383,24.146,34800.0
2014-07-08 15:35:00,31.36,31.39,31.36,31.39,52400.0,24.1383,24.1614,24.1383,24.1614,52400.0
2014-07-08 15:40:00,31.39,31.4,31.39,31.39,31800.0,24.1614,24.1691,24.1614,24.1614,31800.0
2014-07-08 15:45:00,31.39,31.41,31.38,31.41,67600.0,24.1614,24.1768,24.1537,24.1768,67600.0
2014-07-08 15:50:00,31.4,31.41,31.39,31.4,69000.0,24.1691,24.1768,24.1614,24.1691,69000.0
2014-07-08 15:55:00,31.4,31.43,31.39,31.42,171800.0,24.1691,24.1922,24.1614,24.1845,171800.0
2014-07-09 09:30:00,31.47,31.56,31.46,31.5,85800.0,24.223,24.2923,24.2153,24.2461,85800.0
2014-07-09 09:35:00,31.5,31.57,31.5,31.57,31200.0,24.2461,24.3,24.2461,24.3,31200.0
2014-07-09 09:40:00,31.57,31.58,31.5,31.5,17200.0,24.3,24.3077,24.2461,24.2461,17200.0
2014-07-09 09:45:00,31.5,31.54,31.47,31.48,22800.0,24.2461,24.2769,24.223,24.2307,22800.0
2014-07-09 09:50:00,31.48,31.48,31.41,31.42,20600.0,24.2307,24.2307,24.1768,24.1845,20600.0
2014-07-09 09:55:00,31.42,31.43,31.38,31.4,27200.0,24.1845,24.1922,24.1537,24.1691,27200.0
2014-07-09 10:00:00,31.41,31.42,31.38,31.41,26600.0,24.1768,24.1845,24.1537,24.1768,26600.0
2014-07-09 10:05:00,31.41,31.48,31.41,31.47,16000.0,24.1768,24.2307,24.1768,24.223,16000.0
2014-07-09 10:10:00,31.46,31.47,31.45,31.46,33400.0,24.2153,24.223,24.2076,24.2153,33400.0
2014-07-09 10:15:00,31.46,31.46,31.43,31.43,16000.0,24.2153,24.2153,24.1922,24.1922,16000.0
2014-07-09 10:20:00,31.42,31.43,31.4,31.41,30400.0,24.1845,24.1922,24.1691,24.1768,30400.0
2014-07-09 10:25:00,31.42,31.46,31.42,31.46,12400.0,24.1845,24.2153,24.1845,24.2153,12400.0
2014-07-09 10:30:00,31.47,31.51,31.45,31.49,28400.0,24.223,24.2538,24.2076,24.2384,28400.0
2014-07-09 10:35:00,31.48,31.54,31.47,31.51,20800.0,24.2307,24.2769,24.223,24.2538,20800.0
2014-07-09 10:40:00,31.5,31.54,31.49,31.53,17800.0,24.2461,24.2769,24.2384,24.2692,17800.0
2014-07-09 10:45:00,31.53,31.53,31.49,31.49,13000.0,24.2692,24.2692,24.2384,24.2384,13000.0
2014-07-09 10:50:00,31.49,31.5,31.49,31.5,17600.0,24.2384,24.2461,24.2384,24.2461,17600.0
2014-07-09 10:55:00,31.5,31.52,31.5,31.5,21800.0,24.2461,24.2615,24.2461,24.2461,21800.0
2014-07-09 11:00:00,31.51,31.51,31.49,31.49,14200.0,24.2538,24.2538,24.2384,24.2384,14200.0
2014-07-09 11:05:00,31.5,31.52,31.49,31.5,28600.0,24.2461,24.2615,24.2384,24.2461,28600.0
2014-07-09 11:10:00,31.5,31.5,31.47,31.48,35000.0,24.2461,24.2461,24.223,24.2307,35000.0
2014-07-09 11:15:00,31.49,31.5,31.49,31.5,23000.0,24.2384,24.2461,24.2384,24.2461,23000.0
2014-07-09 11:20:00,31.5,31.54,31.5,31.52,18600.0,24.2461,24.2769,24.2461,24.2615,18600.0
2014-07-09 11:25:00,31.53,31.53,31.51,31.53,12800.0,24.2692,24.2692,24.2538,24.2692,12800.0
2014-07-09 11:30:00,31.53,31.54,31.52,31.52,14800.0,24.2692,24.2769,24.2615,24.2615,14800.0
2014-07-09 11:35:00,31.52,31.52,31.47,31.48,19600.0,24.2615,24.2615,24.223,24.2307,19600.0
2014-07-09 11:40:00,31.49,31.49,31.47,31.47,29800.0,24.2384,24.2384,24.223,24.223,29800.0
2014-07-09 11:45:00,31.47,31.49,31.45,31.47,12000.0,24.223,24.2384,24.2076,24.223,12000.0
2014-07-09 11:50:00,31.46,31.47,31.45,31.45,8400.0,24.2153,24.223,24.2076,24.2076,8400.0
2014-07-09 11:55:00,31.45,31.47,31.45,31.46,13200.0,24.2076,24.223,24.2076,24.2153,13200.0
2014-07-09 12:00:00,31.46,31.46,31.44,31.45,15200.0,24.2153,24.2153,24.1999,24.2076,15200.0
2014-07-09 12:05:00,31.46,31.48,31.46,31.48,7600.0,24.2153,24.2307,24.2153,24.2307,7600.0
2014-07-09 12:10:00,31.48,31.48,31.46,31.46,6800.0,24.2307,24.2307,24.2153,24.2153,6800.0
2014-07-09 12:15:00,31.46,31.46,31.41,31.42,18200.0,24.2153,24.2153,24.1768,24.1845,18200.0
2014-07-09 12:20:00,31.42,31.46,31.42,31.46,7800.0,24.1845,24.2153,24.1845,24.2153,7800.0
2014-07-09 12:25:00,31.47,31.47,31.45,31.45,9800.0,24.223,24.223,24.2076,24.2076,9800.0
2014-07-09 12:30:00,31.45,31.46,31.43,31.45,12400.0,24.2076,24.2153,24.1922,24.2076,12400.0
2014-07-09 12:35:00,31.44,31.46,31.43,31.43,7800.0,24.1999,24.2153,24.1922,24.1922,7800.0
2014-07-09 12:40:00,31.43,31.45,31.43,31.43,9000.0,24.1922,24.2076,24.1922,24.1922,9000.0
2014-07-09 12:45:00,31.43,31.43,31.42,31.43,10000.0,24.1922,24.1922,24.1845,24.1922,10000.0
2014-07-09 12:50:00,31.43,31.43,31.42,31.43,7200.0,24.1922,24.1922,24.1845,24.1922,7200.0
2014-07-09 12:55:00,31.43,31.43,31.41,31.43,13400.0,24.1922,24.1922,24.1768,24.1922,13400.0
2014-07-09 13:00:00,31.43,31.43,31.42,31.43,8400.0,24.1922,24.1922,24.1845,24.1922,8400.0
2014-07-09 13:05:00,31.43,31.43,31.42,31.42,6600.0,24.1922,24.1922,24.1845,24.1845,6600.0
2014-07-09 13:10:00,31.42,31.45,31.42,31.45,11200.0,24.1845,24.2076,24.1845,24.2076,11200.0
2014-07-09 13:15:00,31.44,31.46,31.43,31.43,11800.0,24.1999,24.2153,24.1922,24.1922,11800.0
2014-07-09 13:20:00,31.43,31.43,31.42,31.42,16000.0,24.1922,24.1922,24.1845,24.1845,16000.0
2014-07-09 13:25:00,31.43,31.43,31.41,31.42,9600.0,24.1922,24.1922,24.1768,24.1845,9600.0
2014-07-09 13:30:00,31.42,31.42,31.41,31.41,9200.0,24.1845,24.1845,24.1768,24.1768,9200.0
2014-07-09 13:35:00,31.42,31.43,31.41,31.43,13200.0,24.1845,24.1922,24.1768,24.1922,13200.0
2014-07-09 13:40:00,31.43,31.43,31.43,31.43,9400.0,24.1922,24.1922,24.1922,24.1922,9400.0
2014-07-09 13:45:00,31.43,31.44,31.43,31.43,10800.0,24.1922,24.1999,24.1922,24.1922,10800.0
2014-07-09 13:50:00,31.43,31.45,31.43,31.45,13000.0,24.1922,24.2076,24.1922,24.2076,13000.0
2014-07-09 13:55:00,31.45,31.46,31.44,31.44,18400.0,24.2076,24.2153,24.1999,24.1999,18400.0
2014-07-09 14:00:00,31.44,31.44,31.39,31.41,63200.0,24.1999,24.1999,24.1614,24.1768,63200.0
2014-07-09 14:05:00,31.4,31.4,31.38,31.39,44200.0,24.1691,24.1691,24.1537,24.1614,44200.0
2014-07-09 14:10:00,31.39,31.41,31.39,31.4,25800.0,24.1614,24.1768,24.1614,24.1691,25800.0
2014-07-09 14:15:00,31.41,31.48,31.4,31.47,17400.0,24.1768,24.2307,24.1691,24.223,17400.0
2014-07-09 14:20:00,31.47,31.5,31.47,31.49,27000.0,24.223,24.2461,24.223,24.2384,27000.0
2014-07-09 14:25:00,31.49,31.52,31.49,31.5,18200.0,24.2384,24.2615,24.2384,24.2461,18200.0
2014-07-09 14:30:00,31.5,31.51,31.48,31.51,22000.0,24.2461,24.2538,24.2307,24.2538,22000.0
2014-07-09 14:35:00,31.52,31.52,31.48,31.52,14000.0,24.2615,24.2615,24.2307,24.2615,14000.0
2014-07-09 14:40:00,31.5,31.51,31.49,31.49,20400.0,24.2461,24.2538,24.2384,24.2384,20400.0
2014-07-09 14:45:00,31.49,31.5,31.48,31.48,11800.0,24.2384,24.2461,24.2307,24.2307,11800.0
2014-07-09 14:50:00,31.48,31.5,31.47,31.49,16200.0,24.2307,24.2461,24.223,24.2384,16200.0
2014-07-09 14:55:00,31.49,31.49,31.47,31.47,14600.0,24.2384,24.2384,24.223,24.223,14600.0
2014-07-09 15:00:00,31.47,31.47,31.44,31.44,30200.0,24.223,24.223,24.1999,24.1999,30200.0
2014-07-09 15:05:00,31.45,31.47,31.45,31.47,29600.0,24.2076,24.223,24.2076,24.223,29600.0
2014-07-09 15:10:00,31.47,31.49,31.47,31.47,18800.0,24.223,24.2384,24.223,24.223,18800.0
2014-07-09 15:15:00,31.47,31.47,31.44,31.44,17200.0,24.223,24.223,24.1999,24.1999,17200.0
2014-07-09 15:20:00,31.45,31.45,31.43,31.43,22800.0,24.2076,24.2076,24.1922,24.1922,22800.0
2014-07-09 15:25:00,31.43,31.45,31.43,31.43,18200.0,24.1922,24.2076,24.1922,24.1922,18200.0
2014-07-09 15:30:00,31.43,31.46,31.43,31.45,37800.0,24.1922,24.2153,24.1922,24.2076,37800.0
2014-07-09 15:35:00,31.46,31.48,31.44,31.48,37600.0,24.2153,24.2307,24.1999,24.2307,37600.0
2014-07-09 15:40:00,31.47,31.49,31.47,31.49,56200.0,24.223,24.2384,24.223,24.2384,56200.0
2014-07-09 15:45:00,31.48,31.49,31.45,31.47,47400.0,24.2307,24.2384,24.2076,24.223,47400.0
2014-07-09 15:50:00,31.47,31.47,31.46,31.47,110400.0,24.223,24.223,24.2153,24.223,110400.0
2014-07-09 15:55:00,31.46,31.47,31.45,31.47,147200.0,24.2153,24.223,24.2076,24.223,147200.0
2014-07-10 09:30:00,31.07,31.19,31.07,31.14,98200.0,23.9151,24.0075,23.9151,23.969,98200.0
2014-07-10 09:35:00,31.14,31.25,31.14,31.2,42000.0,23.969,24.0536,23.969,24.0152,42000.0
2014-07-10 09:40:00,31.2,31.24,31.17,31.22,35200.0,24.0152,24.0459,23.9921,24.0306,35200.0
2014-07-10 09:45:00,31.2,31.21,31.15,31.17,27800.0,24.0152,24.0229,23.9767,23.9921,27800.0
2014-07-10 09:50:00,31.18,31.31,31.18,31.28,104200.0,23.9998,24.0998,23.9998,24.0767,104200.0
2014-07-10 09:55:00,31.28,31.29,31.25,31.28,30600.0,24.0767,24.0844,24.0536,24.0767,30600.0
2014-07-10 10:00:00,31.26,31.28,31.24,31.25,16000.0,24.0613,24.0767,24.0459,24.0536,16000.0
2014-07-10 10:05:00,31.25,31.29,31.22,31.28,19200.0,24.0536,24.0844,24.0306,24.0767,19200.0
2014-07-10 10:10:00,31.28,31.28,31.24,31.26,16800.0,24.0767,24.0767,24.0459,24.0613,16800.0
2014-07-10 10:15:00,31.27,31.29,31.24,31.24,9600.0,24.069,24.0844,24.0459,24.0459,9600.0
2014-07-10 10:20:00,31.23,31.29,31.23,31.29,13800.0,24.0383,24.0844,24.0383,24.0844,13800.0
2014-07-10 10:25:00,31.28,31.28,31.24,31.25,14000.0,24.0767,24.0767,24.0459,24.0536,14000.0
2014-07-10 10:30:00,31.26,31.29,31.25,31.25,35200.0,24.0613,24.0844,24.0536,24.0536,35200.0
2014-07-10 10:35:00,31.25,31.28,31.23,31.23,8600.0,24.0536,24.0767,24.0383,24.0383,8600.0
2014-07-10 10:40:00,31.23,31.24,31.21,31.24,12000.0,24.0383,24.0459,24.0229,24.0459,12000.0
2014-07-10 10:45:00,31.25,31.3,31.25,31.27,48000.0,24.0536,24.0921,24.0536,24.069,48000.0
2014-07-10 10:50:00,31.27,31.28,31.25,31.25,77400.0,24.069,24.0767,24.0536,24.0536,77400.0
2014-07-10 10:55:00,31.26,31.3,31.25,31.27,61000.0,24.0613,24.0921,24.0536,24.069,61000.0
2014-07-10 11:00:00,31.28,31.31,31.27,31.27,30400.0,24.0767,24.0998,24.069,24.069,30400.0
2014-07-10 11:05:00,31.27,31.27,31.24,31.24,10600.0,24.069,24.069,24.0459,24.0459,10600.0
2014-07-10 11:10:00,31.24,31.25,31.22,31.25,14000.0,24.0459,24.0536,24.0306,24.0536,14000.0
2014-07-10 11:15:00,31.24,31.25,31.21,31.21,19200.0,24.0459,24.0536,24.0229,24.0229,19200.0
2014-07-10 11:20:00,31.2,31.21,31.18,31.2,26400.0,24.0152,24.0229,23.9998,24.0152,26400.0
2014-07-10 11:25:00,31.2,31.2,31.17,31.19,16800.0,24.0152,24.0152,23.9921,24.0075,16800.0
2014-07-10 11:30:00,31.2,31.2,31.16,31.16,14400.0,24.0152,24.0152,23.9844,23.9844,14400.0
2014-07-10 11:35:00,31.16,31.18,31.15,31.18,10400.0,23.9844,23.9998,23.9767,23.9998,10400.0
2014-07-10 11:40:00,31.17,31.19,31.15,31.16,19200.0,23.9921,24.0075,23.9767,23.9844,19200.0
2014-07-10 11:45:00,31.17,31.18,31.17,31.17,8800.0,23.9921,23.9998,23.9921,23.9921,8800.0
2014-07-10 11:50:00,31.17,31.2,31.16,31.16,18400.0,23.9921,24.0152,23.9844,23.9844,18400.0
2014-07-10 11:55:00,31.16,31.22,31.16,31.21,7400.0,23.9844,24.0306,23.9844,24.0229,7400.0
2014-07-10 12:00:00,31.21,31.21,31.17,31.19,11600.0,24.0229,24.0229,23.9921,24.0075,11600.0
2014-07-10 12:05:00,31.18,31.2,31.17,31.17,11400.0,23.9998,24.0152,23.9921,23.9921,11400.0
2014-07-10 12:10:00,31.18,31.21,31.18,31.21,11200.0,23.9998,24.0229,23.9998,24.0229,11200.0
2014-07-10 12:15:00,31.21,31.25,31.21,31.23,10200.0,24.0229,24.0536,24.0229,24.0383,10200.0
2014-07-10 12:20:00,31.22,31.25,31.22,31.25,10600.0,24.0306,24.0536,24.0306,24.0536,10600.0
2014-07-10 12:25:00,31.25,31.27,31.24,31.24,19400.0,24.0536,24.069,24.0459,24.0459,19400.0
2014-07-10 12:30:00,31.25,31.25,31.24,31.25,12000.0,24.0536,24.0536,24.0459,24.0536,12000.0
2014-07-10 12:35:00,31.25,31.25,31.21,31.22,20000.0,24.0536,24.0536,24.0229,24.0306,20000.0
2014-07-10 12:40:00,31.22,31.23,31.21,31.23,7600.0,24.0306,24.0383,24.0229,24.0383,7600.0
2014-07-10 12:45:00,31.24,31.25,31.21,31.21,14200.0,24.0459,24.0536,24.0229,24.0229,14200.0
2014-07-10 12:50:00,31.21,31.21,31.2,31.21,7800.0,24.0229,24.0229,24.0152,24.0229,7800.0
2014-07-10 12:55:00,31.21,31.23,31.21,31.22,12400.0,24.0229,24.0383,24.0229,24.0306,12400.0
2014-07-10 13:00:00,31.22,31.23,31.22,31.22,8600.0,24.0306,24.0383,24.0306,24.0306,8600.0
2014-07-10 13:05:00,31.22,31.23,31.22,31.22,9600.0,24.0306,24.0383,24.0306,24.0306,9600.0
2014-07-10 13:10:00,31.22,31.24,31.22,31.23,9000.0,24.0306,24.0459,24.0306,24.0383,9000.0
2014-07-10 13:15:00,31.23,31.24,31.23,31.23,6800.0,24.0383,24.0459,24.0383,24.0383,6800.0
2014-07-10 13:20:00,31.23,31.31,31.22,31.28,32600.0,24.0383,24.0998,24.0306,24.0767,32600.0
2014-07-10 13:25:00,31.29,31.29,31.27,31.28,14600.0,24.0844,24.0844,24.069,24.0767,14600.0
2014-07-10 13:30:00,31.28,31.31,31.28,31.31,11800.0,24.0767,24.0998,24.0767,24.0998,11800.0
2014-07-10 13:35:00,31.3,31.32,31.28,31.32,11200.0,24.0921,24.1075,24.0767,24.1075,11200.0
2014-07-10 13:40:00,31.32,31.33,31.29,31.31,16600.0,24.1075,24.1152,24.0844,24.0998,16600.0
2014-07-10 13:45:00,31.3,31.31,31.29,31.29,11600.0,24.0921,24.0998,24.0844,24.0844,11600.0
2014-07-10 13:50:00,31.29,31.29,31.27,31.27,11000.0,24.0844,24.0844,24.069,24.069,11000.0
2014-07-10 13:55:00,31.26,31.29,31.25,31.27,6000.0,24.0613,24.0844,24.0536,24.069,6000.0
2014-07-10 14:00:00,31.28,31.3,31.28,31.3,5200.0,24.0767,24.0921,24.0767,24.0921,5200.0
2014-07-10 14:05:00,31.29,31.3,31.27,31.28,15400.0,24.0844,24.0921,24.069,24.0767,15400.0
2014-07-10 14:10:00,31.29,31.3,31.26,31.26,11200.0,24.0844,24.0921,24.0613,24.0613,11200.0
2014-07-10 14:15:00,31.26,31.29,31.26,31.27,7600.0,24.0613,24.0844,24.0613,24.069,7600.0
2014-07-10 14:20:00,31.27,31.3,31.26,31.29,17400.0,24.069,24.0921,24.0613,24.0844,17400.0
2014-07-10 14:25:00,31.28,31.3,31.28,31.3,15800.0,24.0767,24.0921,24.0767,24.0921,15800.0
2014-07-10 14:30:00,31.3,31.31,31.25,31.25,16000.0,24.0921,24.0998,24.0536,24.0536,16000.0
2014-07-10 14:35:00,31.24,31.25,31.23,31.23,11000.0,24.0459,24.0536,24.0383,24.0383,11000.0
2014-07-10 14:40:00,31.23,31.24,31.19,31.2,25400.0,24.0383,24.0459,24.0075,24.0152,25400.0
2014-07-10 14:45:00,31.2,31.22,31.19,31.2,20600.0,24.0152,24.0306,24.0075,24.0152,20600.0
2014-07-10 14:50:00,31.2,31.21,31.19,31.21,19200.0,24.0152,24.0229,24.0075,24.0229,19200.0
2014-07-10 14:55:00,31.21,31.21,31.18,31.18,20200.0,24.0229,24.0229,23.9998,23.9998,20200.0
2014-07-10 15:00:00,31.18,31.21,31.17,31.18,20400.0,23.9998,24.0229,23.9921,23.9998,20400.0
2014-07-10 15:05:00,31.18,31.22,31.17,31.21,50400.0,23.9998,24.0306,23.9921,24.0229,50400.0
2014-07-10 15:10:00,31.21,31.23,31.21,31.23,7400.0,24.0229,24.0383,24.0229,24.0383,7400.0
2014-07-10 15:15:00,31.23,31.25,31.23,31.25,24600.0,24.0383,24.0536,24.0383,24.0536,24600.0
2014-07-10 15:20:00,31.25,31.25,31.24,31.25,17400.0,24.0536,24.0536,24.0459,24.0536,17400.0
2014-07-10 15:25:00,31.25,31.27,31.24,31.25,69600.0,24.0536,24.069,24.0459,24.0536,69600.0
2014-07-10 15:30:00,31.25,31.25,31.22,31.23,52800.0,24.0536,24.0536,24.0306,24.0383,52800.0
2014-07-10 15:35:00,31.23,31.24,31.22,31.23,85600.0,24.0383,24.0459,24.0306,24.0383,85600.0
2014-07-10 15:40:00,31.23,31.24,31.22,31.24,139200.0,24.0383,24.0459,24.0306,24.0459,139200.0
2014-07-10 15:45:00,31.24,31.24,31.18,31.18,87000.0,24.0459,24.0459,23.9998,23.9998,87000.0
2014-07-10 15:50:00,31.18,31.22,31.18,31.22,99600.0,23.9998,24.0306,23.9998,24.0306,99600.0
2014-07-10 15:55:00,31.22,31.22,31.17,31.21,260000.0,24.0306,24.0306,23.9921,24.0229,260000.0
2014-07-11 09:30:00,31.12,31.18,31.08,31.1,80400.0,23.9536,23.9998,23.9228,23.9382,80400.0
2014-07-11 09:35:00,31.11,31.11,31.05,31.1,26400.0,23.9459,23.9459,23.8997,23.9382,26400.0
2014-07-11 09:40:00,31.08,31.11,31.04,31.08,36800.0,23.9228,23.9459,23.892,23.9228,36800.0
2014-07-11 09:45:00,31.06,31.1,31.04,31.07,27400.0,23.9074,23.9382,23.892,23.9151,27400.0
2014-07-11 09:50:00,31.07,31.08,31.06,31.08,26200.0,23.9151,23.9228,23.9074,23.9228,26200.0
2014-07-11 09:55:00,31.09,31.14,31.07,31.14,25000.0,23.9305,23.969,23.9151,23.969,25000.0
2014-07-11 10:00:00,31.14,31.14,31.09,31.11,21400.0,23.969,23.969,23.9305,23.9459,21400.0
2014-07-11 10:05:00,31.1,31.17,31.09,31.16,20000.0,23.9382,23.9921,23.9305,23.9844,20000.0
2014-07-11 10:10:00,31.17,31.24,31.16,31.23,26000.0,23.9921,24.0459,23.9844,24.0383,26000.0
2014-07-11 10:15:00,31.23,31.31,31.21,31.31,40600.0,24.0383,24.0998,24.0229,24.0998,40600.0
2014-07-11 10:20:00,31.3,31.3,31.26,31.29,43600.0,24.0921,24.0921,24.0613,24.0844,43600.0
2014-07-11 10:25:00,31.3,31.32,31.29,31.31,36000.0,24.0921,24.1075,24.0844,24.0998,36000.0
2014-07-11 10:30:00,31.31,31.32,31.26,31.26,17000.0,24.0998,24.1075,24.0613,24.0613,17000.0
2014-07-11 10:35:00,31.26,31.28,31.25,31.28,24200.0,24.0613,24.0767,24.0536,24.0767,24200.0
2014-07-11 10:40:00,31.29,31.3,31.26,31.29,26600.0,24.0844,24.0921,24.0613,24.0844,26600.0
2014-07-11 10:45:00,31.29,31.33,31.27,31.29,12400.0,24.0844,24.1152,24.069,24.0844,12400.0
2014-07-11 10:50:00,31.29,31.33,31.29,31.3,19800.0,24.0844,24.1152,24.0844,24.0921,19800.0
2014-07-11 10:55:00,31.29,31.29,31.27,31.29,19000.0,24.0844,24.0844,24.069,24.0844,19000.0
2014-07-11 11:00:00,31.29,31.31,31.27,31.3,15800.0,24.0844,24.0998,24.069,24.0921,15800.0
2014-07-11 11:05:00,31.3,31.33,31.3,31.31,14400.0,24.0921,24.1152,24.0921,24.0998,14400.0
2014-07-11 11:10:00,31.29,31.31,31.28,31.29,20600.0,24.0844,24.0998,24.0767,24.0844,20600.0
2014-07-11 11:15:00,31.28,31.28,31.24,31.24,11000.0,24.0767,24.0767,24.0459,24.0459,11000.0
2014-07-11 11:20:00,31.23,31.24,31.21,31.23,10000.0,24.0383,24.0459,24.0229,24.0383,10000.0
2014-07-11 11:25:00,31.22,31.23,31.21,31.23,10400.0,24.0306,24.0383,24.0229,24.0383,10400.0
2014-07-11 11:30:00,31.24,31.29,31.24,31.28,21400.0,24.0459,24.0844,24.0459,24.0767,21400.0
2014-07-11 11:35:00,31.28,31.28,31.25,31.25,12200.0,24.0767,24.0767,24.0536,24.0536,12200.0
2014-07-11 11:40:00,31.25,31.27,31.24,31.25,16800.0,24.0536,24.069,24.0459,24.0536,16800.0
2014-07-11 11:45:00,31.25,31.25,31.24,31.24,9400.0,24.0536,24.0536,24.0459,24.0459,9400.0
2014-07-11 11:50:00,31.23,31.24,31.22,31.23,7000.0,24.0383,24.0459,24.0306,24.0383,7000.0
2014-07-11 11:55:00,31.22,31.24,31.22,31.22,9200.0,24.0306,24.0459,24.0306,24.0306,9200.0
2014-07-11 12:00:00,31.22,31.25,31.22,31.25,13600.0,24.0306,24.0536,24.0306,24.0536,13600.0
2014-07-11 12:05:00,31.25,31.28,31.25,31.27,13200.0,24.0536,24.0767,24.0536,24.069,13200.0
2014-07-11 12:10:00,31.27,31.27,31.24,31.27,12200.0,24.069,24.069,24.0459,24.069,12200.0
2014-07-11 12:15:00,31.27,31.28,31.26,31.27,6800.0,24.069,24.0767,24.0613,24.069,6800.0
2014-07-11 12:20:00,31.27,31.27,31.24,31.24,10000.0,24.069,24.069,24.0459,24.0459,10000.0
2014-07-11 12:25:00,31.24,31.25,31.22,31.25,8600.0,24.0459,24.0536,24.0306,24.0536,8600.0
2014-07-11 12:30:00,31.25,31.25,31.24,31.25,8400.0,24.0536,24.0536,24.0459,24.0536,8400.0
2014-07-11 12:35:00,31.25,31.26,31.25,31.25,5800.0,24.0536,24.0613,24.0536,24.0536,5800.0
2014-07-11 12:40:00,31.25,31.26,31.24,31.24,9200.0,24.0536,24.0613,24.0459,24.0459,9200.0
2014-07-11 12:45:00,31.24,31.25,31.23,31.23,8200.0,24.0459,24.0536,24.0383,24.0383,8200.0
2014-07-11 12:50:00,31.24,31.25,31.23,31.25,15600.0,24.0459,24.0536,24.0383,24.0536,15600.0
2014-07-11 12:55:00,31.25,31.27,31.24,31.25,19000.0,24.0536,24.069,24.0459,24.0536,19000.0
2014-07-11 13:00:00,31.25,31.28,31.25,31.27,35600.0,24.0536,24.0767,24.0536,24.069,35600.0
2014-07-11 13:05:00,31.27,31.28,31.23,31.25,53600.0,24.069,24.0767,24.0383,24.0536,53600.0
2014-07-11 13:10:00,31.25,31.26,31.24,31.24,9200.0,24.0536,24.0613,24.0459,24.0459,9200.0
2014-07-11 13:15:00,31.24,31.26,31.24,31.25,17800.0,24.0459,24.0613,24.0459,24.0536,17800.0
2014-07-11 13:20:00,31.25,31.25,31.24,31.25,9000.0,24.0536,24.0536,24.0459,24.0536,9000.0
2014-07-11 13:25:00,31.25,31.25,31.23,31.23,15400.0,24.0536,24.0536,24.0383,24.0383,15400.0
2014-07-11 13:30:00,31.23,31.23,31.22,31.22,10800.0,24.0383,24.0383,24.0306,24.0306,10800.0
2014-07-11 13:35:00,31.22,31.24,31.22,31.23,10800.0,24.0306,24.0459,24.0306,24.0383,10800.0
2014-07-11 13:40:00,31.23,31.25,31.23,31.25,9800.0,24.0383,24.0536,24.0383,24.0536,9800.0
2014-07-11 13:45:00,31.26,31.27,31.25,31.27,6200.0,24.0613,24.069,24.0536,24.069,6200.0
2014-07-11 13:50:00,31.27,31.27,31.25,31.25,10200.0,24.069,24.069,24.0536,24.0536,10200.0
2014-07-11 13:55:00,31.25,31.27,31.25,31.26,8000.0,24.0536,24.069,24.0536,24.0613,8000.0
2014-07-11 14:00:00,31.26,31.29,31.26,31.29,8600.0,24.0613,24.0844,24.0613,24.0844,8600.0
2014-07-11 14:05:00,31.28,31.31,31.28,31.3,10000.0,24.0767,24.0998,24.0767,24.0921,10000.0
2014-07-11 14:10:00,31.3,31.31,31.29,31.3,9800.0,24.0921,24.0998,24.0844,24.0921,9800.0
2014-07-11 14:15:00,31.3,31.3,31.29,31.3,8200.0,24.0921,24.0921,24.0844,24.0921,8200.0
2014-07-11 14:20:00,31.3,31.3,31.29,31.3,16600.0,24.0921,24.0921,24.0844,24.0921,16600.0
2014-07-11 14:25:00,31.3,31.33,31.3,31.33,16800.0,24.0921,24.1152,24.0921,24.1152,16800.0
2014-07-11 14:30:00,31.33,31.35,31.33,31.34,24000.0,24.1152,24.1306,24.1152,24.1229,24000.0
2014-07-11 14:35:00,31.34,31.35,31.34,31.35,14200.0,24.1229,24.1306,24.1229,24.1306,14200.0
2014-07-11 14:40:00,31.34,31.35,31.33,31.34,14400.0,24.1229,24.1306,24.1152,24.1229,14400.0
2014-07-11 14:45:00,31.34,31.36,31.34,31.35,20600.0,24.1229,24.1383,24.1229,24.1306,20600.0
2014-07-11 14:50:00,31.36,31.36,31.34,31.35,11800.0,24.1383,24.1383,24.1229,24.1306,11800.0
2014-07-11 14:55:00,31.35,31.35,31.34,31.34,17200.0,24.1306,24.1306,24.1229,24.1229,17200.0
2014-07-11 15:00:00,31.34,31.35,31.33,31.35,21800.0,24.1229,24.1306,24.1152,24.1306,21800.0
2014-07-11 15:05:00,31.35,31.36,31.34,31.36,26200.0,24.1306,24.1383,24.1229,24.1383,26200.0
2014-07-11 15:10:00,31.36,31.36,31.34,31.35,71400.0,24.1383,24.1383,24.1229,24.1306,71400.0
2014-07-11 15:15:00,31.35,31.36,31.35,31.35,19200.0,24.1306,24.1383,24.1306,24.1306,19200.0
2014-07-11 15:20:00,31.36,31.37,31.35,31.37,22600.0,24.1383,24.146,24.1306,24.146,22600.0
2014-07-11 15:25:00,31.36,31.37,31.35,31.35,69800.0,24.1383,24.146,24.1306,24.1306,69800.0
2014-07-11 15:30:00,31.35,31.36,31.35,31.35,23000.0,24.1306,24.1383,24.1306,24.1306,23000.0
2014-07-11 15:35:00,31.35,31.37,31.35,31.36,40000.0,24.1306,24.146,24.1306,24.1383,40000.0
2014-07-11 15:40:00,31.36,31.36,31.34,31.36,48200.0,24.1383,24.1383,24.1229,24.1383,48200.0
2014-07-11 15:45:00,31.36,31.36,31.33,31.33,47400.0,24.1383,24.1383,24.1152,24.1152,47400.0
2014-07-11 15:50:00,31.33,31.35,31.32,31.32,81000.0,24.1152,24.1306,24.1075,24.1075,81000.0
2014-07-11 15:55:00,31.33,31.34,31.32,31.33,112200.0,24.1152,24.1229,24.1075,24.1152,112200.0
2014-07-14 09:30:00,31.51,31.61,31.48,31.59,74400.0,24.2538,24.3307,24.2307,24.3153,74400.0
2014-07-14 09:35:00,31.59,31.63,31.56,31.57,22200.0,24.3153,24.3461,24.2923,24.3,22200.0
2014-07-14 09:40:00,31.57,31.57,31.51,31.56,16200.0,24.3,24.3,24.2538,24.2923,16200.0
2014-07-14 09:45:00,31.55,31.55,31.49,31.52,22600.0,24.2846,24.2846,24.2384,24.2615,22600.0
2014-07-14 09:50:00,31.52,31.55,31.5,31.55,23400.0,24.2615,24.2846,24.2461,24.2846,23400.0
2014-07-14 09:55:00,31.56,31.56,31.53,31.56,36200.0,24.2923,24.2923,24.2692,24.2923,36200.0
2014-07-14 10:00:00,31.57,31.57,31.52,31.57,23000.0,24.3,24.3,24.2615,24.3,23000.0
2014-07-14 10:05:00,31.57,31.57,31.53,31.53,23000.0,24.3,24.3,24.2692,24.2692,23000.0
2014-07-14 10:10:00,31.53,31.53,31.5,31.52,18800.0,24.2692,24.2692,24.2461,24.2615,18800.0
2014-07-14 10:15:00,31.52,31.53,31.47,31.49,21400.0,24.2615,24.2692,24.223,24.2384,21400.0
2014-07-14 10:20:00,31.5,31.5,31.47,31.5,32000.0,24.2461,24.2461,24.223,24.2461,32000.0
2014-07-14 10:25:00,31.49,31.5,31.49,31.49,21400.0,24.2384,24.2461,24.2384,24.2384,21400.0
2014-07-14 10:30:00,31.5,31.55,31.5,31.54,24600.0,24.2461,24.2846,24.2461,24.2769,24600.0
2014-07-14 10:35:00,31.55,31.55,31.5,31.53,16400.0,24.2846,24.2846,24.2461,24.2692,16400.0
2014-07-14 10:40:00,31.53,31.54,31.48,31.5,16600.0,24.2692,24.2769,24.2307,24.2461,16600.0
2014-07-14 10:45:00,31.5,31.54,31.5,31.52,38200.0,24.2461,24.2769,24.2461,24.2615,38200.0
2014-07-14 10:50:00,31.52,31.53,31.5,31.52,19800.0,24.2615,24.2692,24.2461,24.2615,19800.0
2014-07-14 10:55:00,31.53,31.54,31.5,31.5,28600.0,24.2692,24.2769,24.2461,24.2461,28600.0
2014-07-14 11:00:00,31.5,31.51,31.49,31.5,17400.0,24.2461,24.2538,24.2384,24.2461,17400.0
2014-07-14 11:05:00,31.52,31.53,31.5,31.53,20200.0,24.2615,24.2692,24.2461,24.2692,20200.0
2014-07-14 11:10:00,31.53,31.53,31.5,31.5,24400.0,24.2692,24.2692,24.2461,24.2461,24400.0
2014-07-14 11:15:00,31.5,31.51,31.5,31.5,21600.0,24.2461,24.2538,24.2461,24.2461,21600.0
2014-07-14 11:20:00,31.51,31.52,31.5,31.52,18600.0,24.2538,24.2615,24.2461,24.2615,18600.0
2014-07-14 11:25:00,31.51,31.53,31.5,31.53,22600.0,24.2538,24.2692,24.2461,24.2692,22600.0
2014-07-14 11:30:00,31.53,31.54,31.52,31.52,19400.0,24.2692,24.2769,24.2615,24.2615,19400.0
2014-07-14 11:35:00,31.53,31.53,31.48,31.48,12800.0,24.2692,24.2692,24.2307,24.2307,12800.0
2014-07-14 11:40:00,31.47,31.49,31.47,31.49,16000.0,24.223,24.2384,24.223,24.2384,16000.0
2014-07-14 11:45:00,31.49,31.49,31.46,31.47,13000.0,24.2384,24.2384,24.2153,24.223,13000.0
2014-07-14 11:50:00,31.47,31.47,31.43,31.45,14400.0,24.223,24.223,24.1922,24.2076,14400.0
2014-07-14 11:55:00,31.44,31.45,31.41,31.43,16800.0,24.1999,24.2076,24.1768,24.1922,16800.0
2014-07-14 12:00:00,31.42,31.42,31.39,31.41,12600.0,24.1845,24.1845,24.1614,24.1768,12600.0
2014-07-14 12:05:00,31.41,31.42,31.41,31.42,33600.0,24.1768,24.1845,24.1768,24.1845,33600.0
2014-07-14 12:10:00,31.43,31.43,31.42,31.42,22000.0,24.1922,24.1922,24.1845,24.1845,22000.0
2014-07-14 12:15:00,31.43,31.43,31.41,31.42,30600.0,24.1922,24.1922,24.1768,24.1845,30600.0
2014-07-14 12:20:00,31.43,31.43,31.41,31.43,24400.0,24.1922,24.1922,24.1768,24.1922,24400.0
2014-07-14 12:25:00,31.42,31.43,31.41,31.42,22800.0,24.1845,24.1922,24.1768,24.1845,22800.0
2014-07-14 12:30:00,31.42,31.42,31.39,31.4,11800.0,24.1845,24.1845,24.1614,24.1691,11800.0
2014-07-14 12:35:00,31.4,31.4,31.36,31.37,14800.0,24.1691,24.1691,24.1383,24.146,14800.0
2014-07-14 12:40:00,31.38,31.39,31.36,31.37,18000.0,24.1537,24.1614,24.1383,24.146,18000.0
2014-07-14 12:45:00,31.36,31.38,31.36,31.36,17600.0,24.1383,24.1537,24.1383,24.1383,17600.0
2014-07-14 12:50:00,31.36,31.37,31.34,31.35,14000.0,24.1383,24.146,24.1229,24.1306,14000.0
2014-07-14 12:55:00,31.35,31.36,31.35,31.35,13400.0,24.1306,24.1383,24.1306,24.1306,13400.0
2014-07-14 13:00:00,31.36,31.36,31.33,31.34,17400.0,24.1383,24.1383,24.1152,24.1229,17400.0
2014-07-14 13:05:00,31.35,31.35,31.34,31.35,11800.0,24.1306,24.1306,24.1229,24.1306,11800.0
2014-07-14 13:10:00,31.35,31.35,31.33,31.33,12200.0,24.1306,24.1306,24.1152,24.1152,12200.0
2014-07-14 13:15:00,31.33,31.34,31.33,31.34,12600.0,24.1152,24.1229,24.1152,24.1229,12600.0
2014-07-14 13:20:00,31.34,31.35,31.32,31.34,16400.0,24.1229,24.1306,24.1075,24.1229,16400.0
2014-07-14 13:25:00,31.35,31.36,31.35,31.36,20200.0,24.1306,24.1383,24.1306,24.1383,20200.0
2014-07-14 13:30:00,31.36,31.37,31.34,31.36,19400.0,24.1383,24.146,24.1229,24.1383,19400.0
2014-07-14 13:35:00,31.36,31.36,31.34,31.34,16000.0,24.1383,24.1383,24.1229,24.1229,16000.0
2014-07-14 13:40:00,31.34,31.35,31.33,31.35,12800.0,24.1229,24.1306,24.1152,24.1306,12800.0
2014-07-14 13:45:00,31.35,31.35,31.33,31.34,20800.0,24.1306,24.1306,24.1152,24.1229,20800.0
2014-07-14 13:50:00,31.34,31.36,31.34,31.36,19800.0,24.1229,24.1383,24.1229,24.1383,19800.0
2014-07-14 13:55:00,31.36,31.36,31.35,31.36,23400.0,24.1383,24.1383,24.1306,24.1383,23400.0
2014-07-14 14:00:00,31.36,31.36,31.34,31.35,21800.0,24.1383,24.1383,24.1229,24.1306,21800.0
2014-07-14 14:05:00,31.35,31.36,31.35,31.36,17000.0,24.1306,24.1383,24.1306,24.1383,17000.0
2014-07-14 14:10:00,31.35,31.37,31.34,31.35,30200.0,24.1306,24.146,24.1229,24.1306,30200.0
2014-07-14 14:15:00,31.36,31.36,31.33,31.35,17800.0,24.1383,24.1383,24.1152,24.1306,17800.0
2014-07-14 14:20:00,31.35,31.36,31.33,31.35,17400.0,24.1306,24.1383,24.1152,24.1306,17400.0
2014-07-14 14:25:00,31.36,31.36,31.35,31.35,23600.0,24.1383,24.1383,24.1306,24.1306,23600.0
2014-07-14 14:30:00,31.35,31.36,31.34,31.36,17600.0,24.1306,24.1383,24.1229,24.1383,17600.0
2014-07-14 14:35:00,31.36,31.36,31.35,31.35,12000.0,24.1383,24.1383,24.1306,24.1306,12000.0
2014-07-14 14:40:00,31.35,31.36,31.35,31.35,37000.0,24.1306,24.1383,24.1306,24.1306,37000.0
2014-07-14 14:45:00,31.35,31.36,31.35,31.36,20800.0,24.1306,24.1383,24.1306,24.1383,20800.0
2014-07-14 14:50:00,31.36,31.38,31.35,31.38,28600.0,24.1383,24.1537,24.1306,24.1537,28600.0
2014-07-14 14:55:00,31.38,31.39,31.37,31.39,20600.0,24.1537,24.1614,24.146,24.1614,20600.0
2014-07-14 15:00:00,31.39,31.39,31.36,31.36,23600.0,24.1614,24.1614,24.1383,24.1383,23600.0
2014-07-14 15:05:00,31.36,31.36,31.36,31.36,22200.0,24.1383,24.1383,24.1383,24.1383,22200.0
2014-07-14 15:10:00,31.36,31.39,31.36,31.36,32200.0,24.1383,24.1614,24.1383,24.1383,32200.0
2014-07-14 15:15:00,31.37,31.39,31.37,31.39,19800.0,24.146,24.1614,24.146,24.1614,19800.0
2014-07-14 15:20:00,31.39,31.39,31.37,31.38,24400.0,24.1614,24.1614,24.146,24.1537,24400.0
2014-07-14 15:25:00,31.38,31.39,31.37,31.38,24800.0,24.1537,24.1614,24.146,24.1537,24800.0
2014-07-14 15:30:00,31.37,31.38,31.36,31.38,44200.0,24.146,24.1537,24.1383,24.1537,44200.0
2014-07-14 15:35:00,31.38,31.38,31.36,31.38,48400.0,24.1537,24.1537,24.1383,24.1537,48400.0
2014-07-14 15:40:00,31.37,31.38,31.36,31.36,59600.0,24.146,24.1537,24.1383,24.1383,59600.0
2014-07-14 15:45:00,31.36,31.37,31.35,31.36,133400.0,24.1383,24.146,24.1306,24.1383,133400.0
2014-07-14 15:50:00,31.36,31.38,31.36,31.38,86200.0,24.1383,24.1537,24.1383,24.1537,86200.0
2014-07-14 15:55:00,31.38,31.41,31.38,31.41,135800.0,24.1537,24.1768,24.1537,24.1768,135800.0
2014-07-15 09:30:00,31.36,31.42,31.27,31.42,180000.0,24.1383,24.1845,24.069,24.1845,180000.0
2014-07-15 09:35:00,31.42,31.55,31.42,31.55,31600.0,24.1845,24.2846,24.1845,24.2846,31600.0
2014-07-15 09:40:00,31.56,31.59,31.54,31.55,18400.0,24.2923,24.3153,24.2769,24.2846,18400.0
2014-07-15 09:45:00,31.55,31.58,31.54,31.56,16400.0,24.2846,24.3077,24.2769,24.2923,16400.0
2014-07-15 09:50:00,31.56,31.59,31.54,31.55,17800.0,24.2923,24.3153,24.2769,24.2846,17800.0
2014-07-15 09:55:00,31.55,31.56,31.52,31.54,17200.0,24.2846,24.2923,24.2615,24.2769,17200.0
2014-07-15 10:00:00,31.55,31.58,31.49,31.49,43600.0,24.2846,24.3077,24.2384,24.2384,43600.0
2014-07-15 10:05:00,31.5,31.53,31.49,31.49,37200.0,24.2461,24.2692,24.2384,24.2384,37200.0
2014-07-15 10:10:00,31.49,31.49,31.41,31.41,18400.0,24.2384,24.2384,24.1768,24.1768,18400.0
2014-07-15 10:15:00,31.4,31.43,31.39,31.43,20800.0,24.1691,24.1922,24.1614,24.1922,20800.0
2014-07-15 10:20:00,31.42,31.43,31.4,31.4,7400.0,24.1845,24.1922,24.1691,24.1691,7400.0
2014-07-15 10:25:00,31.42,31.48,31.42,31.45,11600.0,24.1845,24.2307,24.1845,24.2076,11600.0
2014-07-15 10:30:00,31.44,31.46,31.43,31.45,12400.0,24.1999,24.2153,24.1922,24.2076,12400.0
2014-07-15 10:35:00,31.46,31.47,31.42,31.42,24400.0,24.2153,24.223,24.1845,24.1845,24400.0
2014-07-15 10:40:00,31.42,31.43,31.39,31.41,24400.0,24.1845,24.1922,24.1614,24.1768,24400.0
2014-07-15 10:45:00,31.42,31.42,31.35,31.36,13400.0,24.1845,24.1845,24.1306,24.1383,13400.0
2014-07-15 10:50:00,31.36,31.43,31.35,31.42,22000.0,24.1383,24.1922,24.1306,24.1845,22000.0
2014-07-15 10:55:00,31.41,31.43,31.39,31.4,20600.0,24.1768,24.1922,24.1614,24.1691,20600.0
2014-07-15 11:00:00,31.41,31.42,31.39,31.4,13000.0,24.1768,24.1845,24.1614,24.1691,13000.0
2014-07-15 11:05:00,31.41,31.42,31.39,31.42,14800.0,24.1768,24.1845,24.1614,24.1845,14800.0
2014-07-15 11:10:00,31.41,31.47,31.41,31.45,19000.0,24.1768,24.223,24.1768,24.2076,19000.0
2014-07-15 11:15:00,31.46,31.49,31.46,31.48,8400.0,24.2153,24.2384,24.2153,24.2307,8400.0
2014-07-15 11:20:00,31.49,31.5,31.46,31.49,15000.0,24.2384,24.2461,24.2153,24.2384,15000.0
2014-07-15 11:25:00,31.48,31.5,31.48,31.48,11800.0,24.2307,24.2461,24.2307,24.2307,11800.0
2014-07-15 11:30:00,31.48,31.49,31.45,31.47,33600.0,24.2307,24.2384,24.2076,24.223,33600.0
2014-07-15 11:35:00,31.47,31.47,31.42,31.43,27200.0,24.223,24.223,24.1845,24.1922,27200.0
2014-07-15 11:40:00,31.43,31.43,31.41,31.43,10400.0,24.1922,24.1922,24.1768,24.1922,10400.0
2014-07-15 11:45:00,31.43,31.43,31.4,31.41,8800.0,24.1922,24.1922,24.1691,24.1768,8800.0
2014-07-15 11:50:00,31.42,31.43,31.4,31.4,14600.0,24.1845,24.1922,24.1691,24.1691,14600.0
2014-07-15 11:55:00,31.4,31.4,31.34,31.35,18400.0,24.1691,24.1691,24.1229,24.1306,18400.0
2014-07-15 12:00:00,31.35,31.38,31.32,31.34,50000.0,24.1306,24.1537,24.1075,24.1229,50000.0
2014-07-15 12:05:00,31.34,31.38,31.33,31.36,14000.0,24.1229,24.1537,24.1152,24.1383,14000.0
2014-07-15 12:10:00,31.36,31.38,31.36,31.36,9200.0,24.1383,24.1537,24.1383,24.1383,9200.0
2014-07-15 12:15:00,31.36,31.39,31.35,31.38,27400.0,24.1383,24.1614,24.1306,24.1537,27400.0
2014-07-15 12:20:00,31.39,31.4,31.36,31.37,13600.0,24.1614,24.1691,24.1383,24.146,13600.0
2014-07-15 12:25:00,31.37,31.41,31.36,31.41,12800.0,24.146,24.1768,24.1383,24.1768,12800.0
2014-07-15 12:30:00,31.4,31.42,31.39,31.4,21400.0,24.1691,24.1845,24.1614,24.1691,21400.0
2014-07-15 12:35:00,31.41,31.43,31.38,31.42,14200.0,24.1768,24.1922,24.1537,24.1845,14200.0
2014-07-15 12:40:00,31.42,31.43,31.42,31.43,8200.0,24.1845,24.1922,24.1845,24.1922,8200.0
2014-07-15 12:45:00,31.43,31.43,31.42,31.42,9200.0,24.1922,24.1922,24.1845,24.1845,9200.0
2014-07-15 12:50:00,31.42,31.43,31.4,31.4,12400.0,24.1845,24.1922,24.1691,24.1691,12400.0
2014-07-15 12:55:00,31.41,31.41,31.38,31.38,11200.0,24.1768,24.1768,24.1537,24.1537,11200.0
2014-07-15 13:00:00,31.38,31.4,31.38,31.39,7200.0,24.1537,24.1691,24.1537,24.1614,7200.0
2014-07-15 13:05:00,31.39,31.4,31.38,31.4,7200.0,24.1614,24.1691,24.1537,24.1691,7200.0
2014-07-15 13:10:00,31.39,31.42,31.39,31.42,9600.0,24.1614,24.1845,24.1614,24.1845,9600.0
2014-07-15 13:15:00,31.42,31.45,31.42,31.43,32000.0,24.1845,24.2076,24.1845,24.1922,32000.0
2014-07-15 13:20:00,31.44,31.44,31.42,31.42,8000.0,24.1999,24.1999,24.1845,24.1845,8000.0
2014-07-15 13:25:00,31.42,31.43,31.41,31.43,19000.0,24.1845,24.1922,24.1768,24.1922,19000.0
2014-07-15 13:30:00,31.43,31.44,31.42,31.43,13200.0,24.1922,24.1999,24.1845,24.1922,13200.0
2014-07-15 13:35:00,31.44,31.47,31.43,31.43,24000.0,24.1999,24.223,24.1922,24.1922,24000.0
2014-07-15 13:40:00,31.43,31.45,31.43,31.43,8600.0,24.1922,24.2076,24.1922,24.1922,8600.0
2014-07-15 13:45:00,31.43,31.45,31.43,31.45,12400.0,24.1922,24.2076,24.1922,24.2076,12400.0
2014-07-15 13:50:00,31.45,31.46,31.43,31.43,30800.0,24.2076,24.2153,24.1922,24.1922,30800.0
2014-07-15 13:55:00,31.43,31.45,31.43,31.43,12200.0,24.1922,24.2076,24.1922,24.1922,12200.0
2014-07-15 14:00:00,31.43,31.45,31.43,31.43,23200.0,24.1922,24.2076,24.1922,24.1922,23200.0
2014-07-15 14:05:00,31.43,31.47,31.42,31.44,13200.0,24.1922,24.223,24.1845,24.1999,13200.0
2014-07-15 14:10:00,31.44,31.48,31.44,31.46,11000.0,24.1999,24.2307,24.1999,24.2153,11000.0
2014-07-15 14:15:00,31.46,31.49,31.46,31.49,12200.0,24.2153,24.2384,24.2153,24.2384,12200.0
2014-07-15 14:20:00,31.47,31.5,31.47,31.5,26200.0,24.223,24.2461,24.223,24.2461,26200.0
2014-07-15 14:25:00,31.5,31.5,31.47,31.5,10800.0,24.2461,24.2461,24.223,24.2461,10800.0
2014-07-15 14:30:00,31.5,31.5,31.47,31.47,10600.0,24.2461,24.2461,24.223,24.223,10600.0
2014-07-15 14:35:00,31.48,31.5,31.47,31.47,20800.0,24.2307,24.2461,24.223,24.223,20800.0
2014-07-15 14:40:00,31.48,31.49,31.48,31.49,10800.0,24.2307,24.2384,24.2307,24.2384,10800.0
2014-07-15 14:45:00,31.49,31.5,31.48,31.49,17000.0,24.2384,24.2461,24.2307,24.2384,17000.0
2014-07-15 14:50:00,31.5,31.5,31.48,31.5,22000.0,24.2461,24.2461,24.2307,24.2461,22000.0
2014-07-15 14:55:00,31.5,31.5,31.48,31.5,17600.0,24.2461,24.2461,24.2307,24.2461,17600.0
2014-07-15 15:00:00,31.5,31.5,31.49,31.5,8800.0,24.2461,24.2461,24.2384,24.2461,8800.0
2014-07-15 15:05:00,31.49,31.5,31.46,31.47,24400.0,24.2384,24.2461,24.2153,24.223,24400.0
2014-07-15 15:10:00,31.47,31.49,31.45,31.49,25000.0,24.223,24.2384,24.2076,24.2384,25000.0
2014-07-15 15:15:00,31.48,31.5,31.46,31.47,14800.0,24.2307,24.2461,24.2153,24.223,14800.0
2014-07-15 15:20:00,31.47,31.48,31.43,31.45,26200.0,24.223,24.2307,24.1922,24.2076,26200.0
2014-07-15 15:25:00,31.44,31.46,31.44,31.45,13600.0,24.1999,24.2153,24.1999,24.2076,13600.0
2014-07-15 15:30:00,31.45,31.46,31.45,31.45,28000.0,24.2076,24.2153,24.2076,24.2076,28000.0
2014-07-15 15:35:00,31.45,31.48,31.43,31.48,28800.0,24.2076,24.2307,24.1922,24.2307,28800.0
2014-07-15 15:40:00,31.48,31.49,31.47,31.47,70800.0,24.2307,24.2384,24.223,24.223,70800.0
2014-07-15 15:45:00,31.47,31.48,31.43,31.43,143000.0,24.223,24.2307,24.1922,24.1922,143000.0
2014-07-15 15:50:00,31.43,31.43,31.42,31.43,90200.0,24.1922,24.1922,24.1845,24.1922,90200.0
2014-07-15 15:55:00,31.43,31.45,31.42,31.42,218200.0,24.1922,24.2076,24.1845,24.1845,218200.0
2014-07-16 09:30:00,31.57,31.61,31.52,31.58,79000.0,24.3,24.3307,24.2615,24.3077,79000.0
2014-07-16 09:35:00,31.58,31.61,31.55,31.57,29600.0,24.3077,24.3307,24.2846,24.3,29600.0
2014-07-16 09:40:00,31.58,31.58,31.47,31.48,48400.0,24.3077,24.3077,24.223,24.2307,48400.0
2014-07-16 09:45:00,31.47,31.48,31.4,31.41,20800.0,24.223,24.2307,24.1691,24.1768,20800.0
2014-07-16 09:50:00,31.41,31.43,31.31,31.35,63600.0,24.1768,24.1922,24.0998,24.1306,63600.0
2014-07-16 09:55:00,31.37,31.43,31.36,31.42,38800.0,24.146,24.1922,24.1383,24.1845,38800.0
2014-07-16 10:00:00,31.43,31.44,31.41,31.42,24000.0,24.1922,24.1999,24.1768,24.1845,24000.0
2014-07-16 10:05:00,31.43,31.47,31.43,31.46,10800.0,24.1922,24.223,24.1922,24.2153,10800.0
2014-07-16 10:10:00,31.46,31.48,31.45,31.45,18200.0,24.2153,24.2307,24.2076,24.2076,18200.0
2014-07-16 10:15:00,31.45,31.45,31.41,31.41,43200.0,24.2076,24.2076,24.1768,24.1768,43200.0
2014-07-16 10:20:00,31.41,31.42,31.37,31.38,16000.0,24.1768,24.1845,24.146,24.1537,16000.0
2014-07-16 10:25:00,31.39,31.41,31.36,31.39,13400.0,24.1614,24.1768,24.1383,24.1614,13400.0
2014-07-16 10:30:00,31.39,31.41,31.37,31.41,15000.0,24.1614,24.1768,24.146,24.1768,15000.0
2014-07-16 10:35:00,31.39,31.4,31.37,31.37,21800.0,24.1614,24.1691,24.146,24.146,21800.0
2014-07-16 10:40:00,31.38,31.39,31.36,31.36,32000.0,24.1537,24.1614,24.1383,24.1383,32000.0
2014-07-16 10:45:00,31.37,31.39,31.34,31.35,31000.0,24.146,24.1614,24.1229,24.1306,31000.0
2014-07-16 10:50:00,31.35,31.38,31.35,31.38,20600.0,24.1306,24.1537,24.1306,24.1537,20600.0
2014-07-16 10:55:00,31.36,31.41,31.36,31.4,22600.0,24.1383,24.1768,24.1383,24.1691,22600.0
2014-07-16 11:00:00,31.4,31.44,31.39,31.44,34000.0,24.1691,24.1999,24.1614,24.1999,34000.0
2014-07-16 11:05:00,31.44,31.47,31.43,31.43,28000.0,24.1999,24.223,24.1922,24.1922,28000.0
2014-07-16 11:10:00,31.43,31.45,31.43,31.45,14800.0,24.1922,24.2076,24.1922,24.2076,14800.0
2014-07-16 11:15:00,31.44,31.45,31.4,31.4,19200.0,24.1999,24.2076,24.1691,24.1691,19200.0
2014-07-16 11:20:00,31.4,31.45,31.4,31.43,53000.0,24.1691,24.2076,24.1691,24.1922,53000.0
2014-07-16 11:25:00,31.43,31.44,31.42,31.43,11600.0,24.1922,24.1999,24.1845,24.1922,11600.0
2014-07-16 11:30:00,31.43,31.43,31.4,31.41,13600.0,24.1922,24.1922,24.1691,24.1768,13600.0
2014-07-16 11:35:00,31.41,31.41,31.36,31.36,14000.0,24.1768,24.1768,24.1383,24.1383,14000.0
2014-07-16 11:40:00,31.36,31.4,31.36,31.38,17000.0,24.1383,24.1691,24.1383,24.1537,17000.0
2014-07-16 11:45:00,31.37,31.41,31.37,31.41,13600.0,24.146,24.1768,24.146,24.1768,13600.0
2014-07-16 11:50:00,31.41,31.41,31.39,31.4,17400.0,24.1768,24.1768,24.1614,24.1691,17400.0
2014-07-16 11:55:00,31.4,31.43,31.4,31.42,16200.0,24.1691,24.1922,24.1691,24.1845,16200.0
2014-07-16 12:00:00,31.41,31.43,31.41,31.43,8800.0,24.1768,24.1922,24.1768,24.1922,8800.0
2014-07-16 12:05:00,31.43,31.47,31.43,31.46,26000.0,24.1922,24.223,24.1922,24.2153,26000.0
2014-07-16 12:10:00,31.47,31.5,31.46,31.5,25800.0,24.223,24.2461,24.2153,24.2461,25800.0
2014-07-16 12:15:00,31.5,31.53,31.5,31.52,21400.0,24.2461,24.2692,24.2461,24.2615,21400.0
2014-07-16 12:20:00,31.52,31.53,31.5,31.5,19200.0,24.2615,24.2692,24.2461,24.2461,19200.0
2014-07-16 12:25:00,31.51,31.52,31.5,31.52,4000.0,24.2538,24.2615,24.2461,24.2615,4000.0
2014-07-16 12:30:00,31.51,31.53,31.51,31.52,13000.0,24.2538,24.2692,24.2538,24.2615,13000.0
2014-07-16 12:35:00,31.52,31.53,31.5,31.5,9000.0,24.2615,24.2692,24.2461,24.2461,9000.0
2014-07-16 12:40:00,31.49,31.5,31.49,31.49,7400.0,24.2384,24.2461,24.2384,24.2384,7400.0
2014-07-16 12:45:00,31.49,31.49,31.47,31.47,5600.0,24.2384,24.2384,24.223,24.223,5600.0
2014-07-16 12:50:00,31.46,31.48,31.46,31.47,5000.0,24.2153,24.2307,24.2153,24.223,5000.0
2014-07-16 12:55:00,31.46,31.47,31.44,31.45,7000.0,24.2153,24.223,24.1999,24.2076,7000.0
2014-07-16 13:00:00,31.45,31.47,31.45,31.45,6400.0,24.2076,24.223,24.2076,24.2076,6400.0
2014-07-16 13:05:00,31.45,31.45,31.43,31.44,7200.0,24.2076,24.2076,24.1922,24.1999,7200.0
2014-07-16 13:10:00,31.43,31.46,31.43,31.45,17000.0,24.1922,24.2153,24.1922,24.2076,17000.0
2014-07-16 13:15:00,31.46,31.49,31.46,31.48,9800.0,24.2153,24.2384,24.2153,24.2307,9800.0
2014-07-16 13:20:00,31.48,31.5,31.48,31.49,37600.0,24.2307,24.2461,24.2307,24.2384,37600.0
2014-07-16 13:25:00,31.49,31.49,31.48,31.49,14800.0,24.2384,24.2384,24.2307,24.2384,14800.0
2014-07-16 13:30:00,31.48,31.51,31.48,31.5,23600.0,24.2307,24.2538,24.2307,24.2461,23600.0
2014-07-16 13:35:00,31.5,31.5,31.49,31.49,11800.0,24.2461,24.2461,24.2384,24.2384,11800.0
2014-07-16 13:40:00,31.49,31.5,31.49,31.5,11000.0,24.2384,24.2461,24.2384,24.2461,11000.0
2014-07-16 13:45:00,31.5,31.52,31.5,31.5,17000.0,24.2461,24.2615,24.2461,24.2461,17000.0
2014-07-16 13:50:00,31.5,31.55,31.5,31.55,23800.0,24.2461,24.2846,24.2461,24.2846,23800.0
2014-07-16 13:55:00,31.55,31.56,31.54,31.56,23600.0,24.2846,24.2923,24.2769,24.2923,23600.0
2014-07-16 14:00:00,31.56,31.56,31.54,31.56,26000.0,24.2923,24.2923,24.2769,24.2923,26000.0
2014-07-16 14:05:00,31.56,31.56,31.55,31.55,24800.0,24.2923,24.2923,24.2846,24.2846,24800.0
2014-07-16 14:10:00,31.55,31.56,31.55,31.56,15000.0,24.2846,24.2923,24.2846,24.2923,15000.0
2014-07-16 14:15:00,31.55,31.56,31.55,31.55,26800.0,24.2846,24.2923,24.2846,24.2846,26800.0
2014-07-16 14:20:00,31.55,31.55,31.54,31.54,14800.0,24.2846,24.2846,24.2769,24.2769,14800.0
2014-07-16 14:25:00,31.55,31.56,31.55,31.55,26200.0,24.2846,24.2923,24.2846,24.2846,26200.0
2014-07-16 14:30:00,31.55,31.56,31.55,31.56,33000.0,24.2846,24.2923,24.2846,24.2923,33000.0
2014-07-16 14:35:00,31.56,31.56,31.52,31.53,19600.0,24.2923,24.2923,24.2615,24.2692,19600.0
2014-07-16 14:40:00,31.52,31.53,31.51,31.51,20200.0,24.2615,24.2692,24.2538,24.2538,20200.0
2014-07-16 14:45:00,31.52,31.54,31.5,31.53,35400.0,24.2615,24.2769,24.2461,24.2692,35400.0
2014-07-16 14:50:00,31.53,31.53,31.5,31.5,61400.0,24.2692,24.2692,24.2461,24.2461,61400.0
2014-07-16 14:55:00,31.5,31.52,31.5,31.5,34600.0,24.2461,24.2615,24.2461,24.2461,34600.0
2014-07-16 15:00:00,31.5,31.52,31.5,31.5,37000.0,24.2461,24.2615,24.2461,24.2461,37000.0
2014-07-16 15:05:00,31.5,31.52,31.5,31.51,34400.0,24.2461,24.2615,24.2461,24.2538,34400.0
2014-07-16 15:10:00,31.51,31.52,31.5,31.52,27600.0,24.2538,24.2615,24.2461,24.2615,27600.0
2014-07-16 15:15:00,31.52,31.53,31.51,31.52,26600.0,24.2615,24.2692,24.2538,24.2615,26600.0
2014-07-16 15:20:00,31.52,31.52,31.5,31.5,28200.0,24.2615,24.2615,24.2461,24.2461,28200.0
2014-07-16 15:25:00,31.5,31.55,31.5,31.55,28400.0,24.2461,24.2846,24.2461,24.2846,28400.0
2014-07-16 15:30:00,31.55,31.55,31.54,31.54,25200.0,24.2846,24.2846,24.2769,24.2769,25200.0
2014-07-16 15:35:00,31.54,31.56,31.54,31.55,45200.0,24.2769,24.2923,24.2769,24.2846,45200.0
2014-07-16 15:40:00,31.56,31.56,31.55,31.55,38000.0,24.2923,24.2923,24.2846,24.2846,38000.0
2014-07-16 15:45:00,31.55,31.55,31.52,31.53,40200.0,24.2846,24.2846,24.2615,24.2692,40200.0
2014-07-16 15:50:00,31.52,31.55,31.52,31.53,91200.0,24.2615,24.2846,24.2615,24.2692,91200.0
2014-07-16 15:55:00,31.53,31.56,31.52,31.55,165000.0,24.2692,24.2923,24.2615,24.2846,165000.0
2014-07-17 09:30:00,31.58,31.6,31.4,31.57,116600.0,24.3077,24.323,24.1691,24.3,116600.0
2014-07-17 09:35:00,31.57,31.67,31.57,31.66,47000.0,24.3,24.3769,24.3,24.3692,47000.0
2014-07-17 09:40:00,31.67,31.75,31.66,31.75,49600.0,24.3769,24.4385,24.3692,24.4385,49600.0
2014-07-17 09:45:00,31.74,31.81,31.74,31.8,71800.0,24.4308,24.4847,24.4308,24.477,71800.0
2014-07-17 09:50:00,31.8,31.84,31.78,31.82,43400.0,24.477,24.5078,24.4616,24.4924,43400.0
2014-07-17 09:55:00,31.82,31.89,31.82,31.88,36000.0,24.4924,24.5463,24.4924,24.5386,36000.0
2014-07-17 10:00:00,31.88,31.9,31.85,31.89,67200.0,24.5386,24.554,24.5155,24.5463,67200.0
2014-07-17 10:05:00,31.89,31.93,31.88,31.92,77800.0,24.5463,24.5771,24.5386,24.5694,77800.0
2014-07-17 10:10:00,31.92,31.99,31.91,31.98,85000.0,24.5694,24.6232,24.5617,24.6155,85000.0
2014-07-17 10:15:00,31.97,32.0,31.96,31.99,91600.0,24.6078,24.6309,24.6001,24.6232,91600.0
2014-07-17 10:20:00,31.99,32.06,31.99,32.04,73000.0,24.6232,24.6771,24.6232,24.6617,73000.0
2014-07-17 10:25:00,32.02,32.08,32.01,32.07,47200.0,24.6463,24.6925,24.6386,24.6848,47200.0
2014-07-17 10:30:00,32.06,32.1,32.02,32.09,62000.0,24.6771,24.7079,24.6463,24.7002,62000.0
2014-07-17 10:35:00,32.09,32.1,32.05,32.05,50000.0,24.7002,24.7079,24.6694,24.6694,50000.0
2014-07-17 10:40:00,32.06,32.07,32.04,32.05,21000.0,24.6771,24.6848,24.6617,24.6694,21000.0
2014-07-17 10:45:00,32.04,32.05,32.01,32.02,53000.0,24.6617,24.6694,24.6386,24.6463,53000.0
2014-07-17 10:50:00,32.02,32.04,32.0,32.01,57400.0,24.6463,24.6617,24.6309,24.6386,57400.0
2014-07-17 10:55:00,32.0,32.04,32.0,32.03,42200.0,24.6309,24.6617,24.6309,24.654,42200.0
2014-07-17 11:00:00,32.04,32.04,32.0,32.0,69600.0,24.6617,24.6617,24.6309,24.6309,69600.0
2014-07-17 11:05:00,32.01,32.02,31.98,31.99,26000.0,24.6386,24.6463,24.6155,24.6232,26000.0
2014-07-17 11:10:00,31.99,31.99,31.95,31.95,26800.0,24.6232,24.6232,24.5924,24.5924,26800.0
2014-07-17 11:15:00,31.96,31.96,31.92,31.93,39600.0,24.6001,24.6001,24.5694,24.5771,39600.0
2014-07-17 11:20:00,31.93,31.94,31.89,31.89,32000.0,24.5771,24.5847,24.5463,24.5463,32000.0
2014-07-17 11:25:00,31.89,31.94,31.88,31.89,33600.0,24.5463,24.5847,24.5386,24.5463,33600.0
2014-07-17 11:30:00,31.88,31.92,31.84,31.92,59400.0,24.5386,24.5694,24.5078,24.5694,59400.0
2014-07-17 11:35:00,31.93,31.95,31.9,31.91,14400.0,24.5771,24.5924,24.554,24.5617,14400.0
2014-07-17 11:40:00,31.92,31.93,31.89,31.89,19600.0,24.5694,24.5771,24.5463,24.5463,19600.0
2014-07-17 11:45:00,31.89,31.93,31.88,31.93,21200.0,24.5463,24.5771,24.5386,24.5771,21200.0
2014-07-17 11:50:00,31.92,31.93,31.91,31.91,15200.0,24.5694,24.5771,24.5617,24.5617,15200.0
2014-07-17 11:55:00,31.92,31.93,31.89,31.9,29600.0,24.5694,24.5771,24.5463,24.554,29600.0
2014-07-17 12:00:00,31.9,31.91,31.81,31.86,32800.0,24.554,24.5617,24.4847,24.5232,32800.0
2014-07-17 12:05:00,31.85,31.88,31.84,31.87,19600.0,24.5155,24.5386,24.5078,24.5309,19600.0
2014-07-17 12:10:00,31.88,31.9,31.86,31.89,19200.0,24.5386,24.554,24.5232,24.5463,19200.0
2014-07-17 12:15:00,31.89,31.9,31.88,31.89,13200.0,24.5463,24.554,24.5386,24.5463,13200.0
2014-07-17 12:20:00,31.89,31.89,31.86,31.89,22800.0,24.5463,24.5463,24.5232,24.5463,22800.0
2014-07-17 12:25:00,31.88,31.88,31.86,31.86,13400.0,24.5386,24.5386,24.5232,24.5232,13400.0
2014-07-17 12:30:00,31.86,31.89,31.86,31.88,16200.0,24.5232,24.5463,24.5232,24.5386,16200.0
2014-07-17 12:35:00,31.88,31.92,31.88,31.9,41600.0,24.5386,24.5694,24.5386,24.554,41600.0
2014-07-17 12:40:00,31.89,31.89,31.86,31.86,37000.0,24.5463,24.5463,24.5232,24.5232,37000.0
2014-07-17 12:45:00,31.86,31.86,31.82,31.84,23200.0,24.5232,24.5232,24.4924,24.5078,23200.0
2014-07-17 12:50:00,31.83,31.84,31.81,31.82,7800.0,24.5001,24.5078,24.4847,24.4924,7800.0
2014-07-17 12:55:00,31.82,31.86,31.82,31.85,14400.0,24.4924,24.5232,24.4924,24.5155,14400.0
2014-07-17 13:00:00,31.85,31.88,31.84,31.86,17800.0,24.5155,24.5386,24.5078,24.5232,17800.0
2014-07-17 13:05:00,31.88,31.9,31.86,31.9,40200.0,24.5386,24.554,24.5232,24.554,40200.0
2014-07-17 13:10:00,31.9,31.95,31.9,31.95,27200.0,24.554,24.5924,24.554,24.5924,27200.0
2014-07-17 13:15:00,31.96,31.96,31.92,31.92,20200.0,24.6001,24.6001,24.5694,24.5694,20200.0
2014-07-17 13:20:00,31.92,31.92,31.88,31.88,16000.0,24.5694,24.5694,24.5386,24.5386,16000.0
2014-07-17 13:25:00,31.89,31.89,31.86,31.88,15000.0,24.5463,24.5463,24.5232,24.5386,15000.0
2014-07-17 13:30:00,31.88,31.91,31.88,31.9,20800.0,24.5386,24.5617,24.5386,24.554,20800.0
2014-07-17 13:35:00,31.9,31.9,31.83,31.83,18800.0,24.554,24.554,24.5001,24.5001,18800.0
2014-07-17 13:40:00,31.83,31.83,31.81,31.83,23400.0,24.5001,24.5001,24.4847,24.5001,23400.0
2014-07-17 13:45:00,31.83,31.86,31.83,31.86,17800.0,24.5001,24.5232,24.5001,24.5232,17800.0
2014-07-17 13:50:00,31.86,31.88,31.85,31.86,19400.0,24.5232,24.5386,24.5155,24.5232,19400.0
2014-07-17 13:55:00,31.86,31.87,31.85,31.86,29000.0,24.5232,24.5309,24.5155,24.5232,29000.0
2014-07-17 14:00:00,31.86,31.86,31.83,31.83,20600.0,24.5232,24.5232,24.5001,24.5001,20600.0
2014-07-17 14:05:00,31.83,31.83,31.8,31.81,22200.0,24.5001,24.5001,24.477,24.4847,22200.0
2014-07-17 14:10:00,31.81,31.83,31.81,31.82,27800.0,24.4847,24.5001,24.4847,24.4924,27800.0
2014-07-17 14:15:00,31.82,31.85,31.81,31.82,21800.0,24.4924,24.5155,24.4847,24.4924,21800.0
2014-07-17 14:20:00,31.82,31.83,31.78,31.82,23200.0,24.4924,24.5001,24.4616,24.4924,23200.0
2014-07-17 14:25:00,31.81,31.81,31.77,31.79,26400.0,24.4847,24.4847,24.4539,24.4693,26400.0
2014-07-17 14:30:00,31.79,31.82,31.79,31.82,23400.0,24.4693,24.4924,24.4693,24.4924,23400.0
2014-07-17 14:35:00,31.81,31.84,31.8,31.83,24400.0,24.4847,24.5078,24.477,24.5001,24400.0
2014-07-17 14:40:00,31.83,31.84,31.83,31.83,31000.0,24.5001,24.5078,24.5001,24.5001,31000.0
2014-07-17 14:45:00,31.83,31.84,31.75,31.75,57000.0,24.5001,24.5078,24.4385,24.4385,57000.0
2014-07-17 14:50:00,31.75,31.77,31.75,31.76,19600.0,24.4385,24.4539,24.4385,24.4462,19600.0
2014-07-17 14:55:00,31.77,31.81,31.77,31.8,20400.0,24.4539,24.4847,24.4539,24.477,20400.0
2014-07-17 15:00:00,31.8,31.8,31.75,31.76,35600.0,24.477,24.477,24.4385,24.4462,35600.0
2014-07-17 15:05:00,31.76,31.8,31.74,31.75,85200.0,24.4462,24.477,24.4308,24.4385,85200.0
2014-07-17 15:10:00,31.75,31.77,31.74,31.77,39200.0,24.4385,24.4539,24.4308,24.4539,39200.0
2014-07-17 15:15:00,31.77,31.77,31.68,31.68,62600.0,24.4539,24.4539,24.3846,24.3846,62600.0
2014-07-17 15:20:00,31.69,31.72,31.68,31.7,59600.0,24.3923,24.4154,24.3846,24.4,59600.0
2014-07-17 15:25:00,31.69,31.7,31.66,31.67,63400.0,24.3923,24.4,24.3692,24.3769,63400.0
2014-07-17 15:30:00,31.66,31.68,31.62,31.62,73400.0,24.3692,24.3846,24.3384,24.3384,73400.0
2014-07-17 15:35:00,31.62,31.65,31.61,31.63,78800.0,24.3384,24.3615,24.3307,24.3461,78800.0
2014-07-17 15:40:00,31.62,31.63,31.57,31.58,89400.0,24.3384,24.3461,24.3,24.3077,89400.0
2014-07-17 15:45:00,31.58,31.63,31.56,31.63,120800.0,24.3077,24.3461,24.2923,24.3461,120800.0
2014-07-17 15:50:00,31.63,31.64,31.6,31.61,170200.0,24.3461,24.3538,24.323,24.3307,170200.0
2014-07-17 15:55:00,31.61,31.62,31.59,31.6,167000.0,24.3307,24.3384,24.3153,24.323,167000.0
2014-07-18 09:30:00,31.68,31.71,31.61,31.64,380600.0,24.3846,24.4077,24.3307,24.3538,380600.0
2014-07-18 09:35:00,31.66,31.73,31.66,31.71,25600.0,24.3692,24.4231,24.3692,24.4077,25600.0
2014-07-18 09:40:00,31.72,31.75,31.67,31.67,84400.0,24.4154,24.4385,24.3769,24.3769,84400.0
2014-07-18 09:45:00,31.68,31.68,31.6,31.6,22000.0,24.3846,24.3846,24.323,24.323,22000.0
2014-07-18 09:50:00,31.6,31.61,31.56,31.6,26400.0,24.323,24.3307,24.2923,24.323,26400.0
2014-07-18 09:55:00,31.59,31.62,31.58,31.6,22400.0,24.3153,24.3384,24.3077,24.323,22400.0
2014-07-18 10:00:00,31.61,31.63,31.57,31.57,24400.0,24.3307,24.3461,24.3,24.3,24400.0
2014-07-18 10:05:00,31.58,31.58,31.55,31.56,15600.0,24.3077,24.3077,24.2846,24.2923,15600.0
2014-07-18 10:10:00,31.56,31.6,31.56,31.57,21200.0,24.2923,24.323,24.2923,24.3,21200.0
2014-07-18 10:15:00,31.57,31.58,31.53,31.56,25400.0,24.3,24.3077,24.2692,24.2923,25400.0
2014-07-18 10:20:00,31.55,31.59,31.55,31.59,33200.0,24.2846,24.3153,24.2846,24.3153,33200.0
2014-07-18 10:25:00,31.59,31.61,31.58,31.6,16000.0,24.3153,24.3307,24.3077,24.323,16000.0
2014-07-18 10:30:00,31.61,31.63,31.61,31.62,17000.0,24.3307,24.3461,24.3307,24.3384,17000.0
2014-07-18 10:35:00,31.63,31.67,31.63,31.65,20800.0,24.3461,24.3769,24.3461,24.3615,20800.0
2014-07-18 10:40:00,31.65,31.66,31.61,31.62,22600.0,24.3615,24.3692,24.3307,24.3384,22600.0
2014-07-18 10:45:00,31.63,31.64,31.6,31.64,30200.0,24.3461,24.3538,24.323,24.3538,30200.0
2014-07-18 10:50:00,31.63,31.66,31.62,31.66,27200.0,24.3461,24.3692,24.3384,24.3692,27200.0
2014-07-18 10:55:00,31.67,31.72,31.67,31.71,21800.0,24.3769,24.4154,24.3769,24.4077,21800.0
2014-07-18 11:00:00,31.71,31.75,31.7,31.75,18400.0,24.4077,24.4385,24.4,24.4385,18400.0
2014-07-18 11:05:00,31.75,31.75,31.71,31.72,21600.0,24.4385,24.4385,24.4077,24.4154,21600.0
2014-07-18 11:10:00,31.72,31.75,31.71,31.74,12400.0,24.4154,24.4385,24.4077,24.4308,12400.0
2014-07-18 11:15:00,31.73,31.75,31.72,31.74,16600.0,24.4231,24.4385,24.4154,24.4308,16600.0
2014-07-18 11:20:00,31.75,31.75,31.71,31.71,11400.0,24.4385,24.4385,24.4077,24.4077,11400.0
2014-07-18 11:25:00,31.71,31.73,31.67,31.7,38200.0,24.4077,24.4231,24.3769,24.4,38200.0
2014-07-18 11:30:00,31.7,31.72,31.69,31.72,18600.0,24.4,24.4154,24.3923,24.4154,18600.0
2014-07-18 11:35:00,31.72,31.76,31.71,31.76,18000.0,24.4154,24.4462,24.4077,24.4462,18000.0
2014-07-18 11:40:00,31.75,31.75,31.72,31.72,30200.0,24.4385,24.4385,24.4154,24.4154,30200.0
2014-07-18 11:45:00,31.72,31.73,31.71,31.73,16800.0,24.4154,24.4231,24.4077,24.4231,16800.0
2014-07-18 11:50:00,31.72,31.72,31.7,31.7,6600.0,24.4154,24.4154,24.4,24.4,6600.0
2014-07-18 11:55:00,31.69,31.7,31.67,31.68,13200.0,24.3923,24.4,24.3769,24.3846,13200.0
2014-07-18 12:00:00,31.68,31.69,31.68,31.69,5200.0,24.3846,24.3923,24.3846,24.3923,5200.0
2014-07-18 12:05:00,31.69,31.71,31.69,31.7,7000.0,24.3923,24.4077,24.3923,24.4,7000.0
2014-07-18 12:10:00,31.7,31.7,31.69,31.69,11400.0,24.4,24.4,24.3923,24.3923,11400.0
2014-07-18 12:15:00,31.7,31.71,31.69,31.7,10000.0,24.4,24.4077,24.3923,24.4,10000.0
2014-07-18 12:20:00,31.7,31.71,31.7,31.71,115200.0,24.4,24.4077,24.4,24.4077,115200.0
2014-07-18 12:25:00,31.71,31.71,31.7,31.71,29000.0,24.4077,24.4077,24.4,24.4077,29000.0
2014-07-18 12:30:00,31.71,31.72,31.7,31.7,12000.0,24.4077,24.4154,24.4,24.4,12000.0
2014-07-18 12:35:00,31.7,31.71,31.68,31.68,36400.0,24.4,24.4077,24.3846,24.3846,36400.0
2014-07-18 12:40:00,31.68,31.7,31.68,31.68,12400.0,24.3846,24.4,24.3846,24.3846,12400.0
2014-07-18 12:45:00,31.68,31.69,31.68,31.68,10200.0,24.3846,24.3923,24.3846,24.3846,10200.0
2014-07-18 12:50:00,31.68,31.68,31.67,31.68,22200.0,24.3846,24.3846,24.3769,24.3846,22200.0
2014-07-18 12:55:00,31.68,31.71,31.68,31.71,24800.0,24.3846,24.4077,24.3846,24.4077,24800.0
2014-07-18 13:00:00,31.71,31.71,31.7,31.7,44000.0,24.4077,24.4077,24.4,24.4,44000.0
2014-07-18 13:05:00,31.71,31.71,31.7,31.7,21400.0,24.4077,24.4077,24.4,24.4,21400.0
2014-07-18 13:10:00,31.7,31.7,31.68,31.68,18600.0,24.4,24.4,24.3846,24.3846,18600.0
2014-07-18 13:15:00,31.68,31.68,31.66,31.68,12400.0,24.3846,24.3846,24.3692,24.3846,12400.0
2014-07-18 13:20:00,31.68,31.7,31.68,31.7,14400.0,24.3846,24.4,24.3846,24.4,14400.0
2014-07-18 13:25:00,31.7,31.7,31.68,31.68,11400.0,24.4,24.4,24.3846,24.3846,11400.0
2014-07-18 13:30:00,31.68,31.69,31.67,31.68,7400.0,24.3846,24.3923,24.3769,24.3846,7400.0
2014-07-18 13:35:00,31.68,31.71,31.68,31.7,10400.0,24.3846,24.4077,24.3846,24.4,10400.0
2014-07-18 13:40:00,31.7,31.73,31.7,31.71,11600.0,24.4,24.4231,24.4,24.4077,11600.0
2014-07-18 13:45:00,31.72,31.73,31.71,31.72,8400.0,24.4154,24.4231,24.4077,24.4154,8400.0
2014-07-18 13:50:00,31.72,31.73,31.71,31.73,17600.0,24.4154,24.4231,24.4077,24.4231,17600.0
2014-07-18 13:55:00,31.73,31.75,31.73,31.75,15600.0,24.4231,24.4385,24.4231,24.4385,15600.0
2014-07-18 14:00:00,31.75,31.76,31.74,31.75,30000.0,24.4385,24.4462,24.4308,24.4385,30000.0
2014-07-18 14:05:00,31.75,31.75,31.74,31.75,18000.0,24.4385,24.4385,24.4308,24.4385,18000.0
2014-07-18 14:10:00,31.75,31.78,31.75,31.78,12200.0,24.4385,24.4616,24.4385,24.4616,12200.0
2014-07-18 14:15:00,31.77,31.78,31.75,31.78,13800.0,24.4539,24.4616,24.4385,24.4616,13800.0
2014-07-18 14:20:00,31.78,31.82,31.77,31.81,36000.0,24.4616,24.4924,24.4539,24.4847,36000.0
2014-07-18 14:25:00,31.82,31.82,31.81,31.81,23200.0,24.4924,24.4924,24.4847,24.4847,23200.0
2014-07-18 14:30:00,31.81,31.85,31.8,31.83,29200.0,24.4847,24.5155,24.477,24.5001,29200.0
2014-07-18 14:35:00,31.83,31.84,31.81,31.81,18200.0,24.5001,24.5078,24.4847,24.4847,18200.0
2014-07-18 14:40:00,31.81,31.81,31.8,31.81,11400.0,24.4847,24.4847,24.477,24.4847,11400.0
2014-07-18 14:45:00,31.81,31.82,31.8,31.8,17200.0,24.4847,24.4924,24.477,24.477,17200.0
2014-07-18 14:50:00,31.8,31.81,31.79,31.8,17200.0,24.477,24.4847,24.4693,24.477,17200.0
2014-07-18 14:55:00,31.81,31.81,31.8,31.81,13400.0,24.4847,24.4847,24.477,24.4847,13400.0
2014-07-18 15:00:00,31.81,31.81,31.8,31.81,30400.0,24.4847,24.4847,24.477,24.4847,30400.0
2014-07-18 15:05:00,31.8,31.84,31.8,31.84,30200.0,24.477,24.5078,24.477,24.5078,30200.0
2014-07-18 15:10:00,31.85,31.85,31.84,31.85,22400.0,24.5155,24.5155,24.5078,24.5155,22400.0
2014-07-18 15:15:00,31.85,31.87,31.84,31.86,51800.0,24.5155,24.5309,24.5078,24.5232,51800.0
2014-07-18 15:20:00,31.87,31.89,31.87,31.87,38800.0,24.5309,24.5463,24.5309,24.5309,38800.0
2014-07-18 15:25:00,31.87,31.88,31.86,31.87,46200.0,24.5309,24.5386,24.5232,24.5309,46200.0
2014-07-18 15:30:00,31.87,31.9,31.87,31.89,43400.0,24.5309,24.554,24.5309,24.5463,43400.0
2014-07-18 15:35:00,31.89,31.89,31.84,31.86,72800.0,24.5463,24.5463,24.5078,24.5232,72800.0
2014-07-18 15:40:00,31.86,31.86,31.83,31.85,53800.0,24.5232,24.5232,24.5001,24.5155,53800.0
2014-07-18 15:45:00,31.85,31.85,31.81,31.81,82600.0,24.5155,24.5155,24.4847,24.4847,82600.0
2014-07-18 15:50:00,31.81,31.82,31.81,31.81,81400.0,24.4847,24.4924,24.4847,24.4847,81400.0
2014-07-18 15:55:00,31.82,31.86,31.8,31.86,344800.0,24.4924,24.5232,24.477,24.5232,344800.0
2014-07-21 09:30:00,31.73,31.89,31.68,31.84,86600.0,24.4231,24.5463,24.3846,24.5078,86600.0
2014-07-21 09:35:00,31.81,31.85,31.76,31.85,31200.0,24.4847,24.5155,24.4462,24.5155,31200.0
2014-07-21 09:40:00,31.85,31.95,31.78,31.94,57400.0,24.5155,24.5924,24.4616,24.5847,57400.0
2014-07-21 09:45:00,31.93,31.97,31.89,31.95,54000.0,24.5771,24.6078,24.5463,24.5924,54000.0
2014-07-21 09:50:00,31.95,31.96,31.92,31.93,16800.0,24.5924,24.6001,24.5694,24.5771,16800.0
2014-07-21 09:55:00,31.93,31.96,31.88,31.88,19000.0,24.5771,24.6001,24.5386,24.5386,19000.0
2014-07-21 10:00:00,31.9,31.9,31.85,31.88,15200.0,24.554,24.554,24.5155,24.5386,15200.0
2014-07-21 10:05:00,31.88,31.9,31.86,31.86,12600.0,24.5386,24.554,24.5232,24.5232,12600.0
2014-07-21 10:10:00,31.86,31.86,31.79,31.81,60400.0,24.5232,24.5232,24.4693,24.4847,60400.0
2014-07-21 10:15:00,31.82,31.84,31.81,31.82,31200.0,24.4924,24.5078,24.4847,24.4924,31200.0
2014-07-21 10:20:00,31.82,31.84,31.81,31.82,16600.0,24.4924,24.5078,24.4847,24.4924,16600.0
2014-07-21 10:25:00,31.82,31.83,31.79,31.81,6000.0,24.4924,24.5001,24.4693,24.4847,6000.0
2014-07-21 10:30:00,31.8,31.8,31.76,31.77,18400.0,24.477,24.477,24.4462,24.4539,18400.0
2014-07-21 10:35:00,31.77,31.79,31.73,31.74,16200.0,24.4539,24.4693,24.4231,24.4308,16200.0
2014-07-21 10:40:00,31.72,31.72,31.68,31.68,25400.0,24.4154,24.4154,24.3846,24.3846,25400.0
2014-07-21 10:45:00,31.68,31.73,31.68,31.71,50600.0,24.3846,24.4231,24.3846,24.4077,50600.0
2014-07-21 10:50:00,31.71,31.72,31.7,31.71,10600.0,24.4077,24.4154,24.4,24.4077,10600.0
2014-07-21 10:55:00,31.72,31.73,31.7,31.71,13200.0,24.4154,24.4231,24.4,24.4077,13200.0
2014-07-21 11:00:00,31.7,31.71,31.68,31.68,17600.0,24.4,24.4077,24.3846,24.3846,17600.0
2014-07-21 11:05:00,31.71,31.74,31.71,31.73,15600.0,24.4077,24.4308,24.4077,24.4231,15600.0
2014-07-21 11:10:00,31.73,31.73,31.71,31.72,10400.0,24.4231,24.4231,24.4077,24.4154,10400.0
2014-07-21 11:15:00,31.71,31.72,31.7,31.72,17800.0,24.4077,24.4154,24.4,24.4154,17800.0
2014-07-21 11:20:00,31.72,31.77,31.72,31.75,15200.0,24.4154,24.4539,24.4154,24.4385,15200.0
2014-07-21 11:25:00,31.75,31.78,31.75,31.77,17200.0,24.4385,24.4616,24.4385,24.4539,17200.0
2014-07-21 11:30:00,31.77,31.78,31.74,31.75,20600.0,24.4539,24.4616,24.4308,24.4385,20600.0
2014-07-21 11:35:00,31.75,31.77,31.74,31.76,19800.0,24.4385,24.4539,24.4308,24.4462,19800.0
2014-07-21 11:40:00,31.76,31.78,31.75,31.75,7000.0,24.4462,24.4616,24.4385,24.4385,7000.0
2014-07-21 11:45:00,31.75,31.75,31.73,31.75,31000.0,24.4385,24.4385,24.4231,24.4385,31000.0
2014-07-21 11:50:00,31.75,31.79,31.75,31.79,18800.0,24.4385,24.4693,24.4385,24.4693,18800.0
2014-07-21 11:55:00,31.79,31.8,31.78,31.8,34600.0,24.4693,24.477,24.4616,24.477,34600.0
2014-07-21 12:00:00,31.8,31.8,31.77,31.78,7200.0,24.477,24.477,24.4539,24.4616,7200.0
2014-07-21 12:05:00,31.79,31.79,31.76,31.78,11200.0,24.4693,24.4693,24.4462,24.4616,11200.0
2014-07-21 12:10:00,31.77,31.78,31.77,31.78,8200.0,24.4539,24.4616,24.4539,24.4616,8200.0
2014-07-21 12:15:00,31.78,31.78,31.77,31.77,10800.0,24.4616,24.4616,24.4539,24.4539,10800.0
2014-07-21 12:20:00,31.77,31.78,31.76,31.77,17600.0,24.4539,24.4616,24.4462,24.4539,17600.0
2014-07-21 12:25:00,31.77,31.78,31.76,31.77,12800.0,24.4539,24.4616,24.4462,24.4539,12800.0
2014-07-21 12:30:00,31.77,31.78,31.77,31.77,13400.0,24.4539,24.4616,24.4539,24.4539,13400.0
2014-07-21 12:35:00,31.77,31.8,31.77,31.8,9000.0,24.4539,24.477,24.4539,24.477,9000.0
2014-07-21 12:40:00,31.8,31.8,31.78,31.78,29800.0,24.477,24.477,24.4616,24.4616,29800.0
2014-07-21 12:45:00,31.78,31.79,31.76,31.79,11400.0,24.4616,24.4693,24.4462,24.4693,11400.0
2014-07-21 12:50:00,31.79,31.79,31.77,31.79,24200.0,24.4693,24.4693,24.4539,24.4693,24200.0
2014-07-21 12:55:00,31.79,31.8,31.78,31.8,12400.0,24.4693,24.477,24.4616,24.477,12400.0
2014-07-21 13:00:00,31.79,31.81,31.79,31.81,24000.0,24.4693,24.4847,24.4693,24.4847,24000.0
2014-07-21 13:05:00,31.8,31.83,31.8,31.81,20800.0,24.477,24.5001,24.477,24.4847,20800.0
2014-07-21 13:10:00,31.81,31.83,31.8,31.82,20000.0,24.4847,24.5001,24.477,24.4924,20000.0
2014-07-21 13:15:00,31.82,31.83,31.81,31.83,7000.0,24.4924,24.5001,24.4847,24.5001,7000.0
2014-07-21 13:20:00,31.83,31.86,31.83,31.86,20800.0,24.5001,24.5232,24.5001,24.5232,20800.0
2014-07-21 13:25:00,31.86,31.87,31.85,31.87,20400.0,24.5232,24.5309,24.5155,24.5309,20400.0
2014-07-21 13:30:00,31.86,31.87,31.85,31.85,11000.0,24.5232,24.5309,24.5155,24.5155,11000.0
2014-07-21 13:35:00,31.84,31.85,31.83,31.84,16600.0,24.5078,24.5155,24.5001,24.5078,16600.0
2014-07-21 13:40:00,31.83,31.88,31.83,31.88,17000.0,24.5001,24.5386,24.5001,24.5386,17000.0
2014-07-21 13:45:00,31.89,31.89,31.87,31.88,13200.0,24.5463,24.5463,24.5309,24.5386,13200.0
2014-07-21 13:50:00,31.88,31.88,31.86,31.86,6800.0,24.5386,24.5386,24.5232,24.5232,6800.0
2014-07-21 13:55:00,31.87,31.89,31.87,31.89,15000.0,24.5309,24.5463,24.5309,24.5463,15000.0
2014-07-21 14:00:00,31.89,31.89,31.86,31.86,14800.0,24.5463,24.5463,24.5232,24.5232,14800.0
2014-07-21 14:05:00,31.86,31.9,31.86,31.89,18000.0,24.5232,24.554,24.5232,24.5463,18000.0
2014-07-21 14:10:00,31.88,31.88,31.86,31.87,12400.0,24.5386,24.5386,24.5232,24.5309,12400.0
2014-07-21 14:15:00,31.86,31.87,31.86,31.86,27800.0,24.5232,24.5309,24.5232,24.5232,27800.0
2014-07-21 14:20:00,31.86,31.86,31.85,31.86,12000.0,24.5232,24.5232,24.5155,24.5232,12000.0
2014-07-21 14:25:00,31.86,31.86,31.85,31.86,16400.0,24.5232,24.5232,24.5155,24.5232,16400.0
2014-07-21 14:30:00,31.86,31.88,31.85,31.85,23800.0,24.5232,24.5386,24.5155,24.5155,23800.0
2014-07-21 14:35:00,31.85,31.87,31.85,31.87,19000.0,24.5155,24.5309,24.5155,24.5309,19000.0
2014-07-21 14:40:00,31.87,31.89,31.86,31.89,33200.0,24.5309,24.5463,24.5232,24.5463,33200.0
2014-07-21 14:45:00,31.89,31.89,31.86,31.87,35200.0,24.5463,24.5463,24.5232,24.5309,35200.0
2014-07-21 14:50:00,31.88,31.88,31.86,31.87,12800.0,24.5386,24.5386,24.5232,24.5309,12800.0
2014-07-21 14:55:00,31.87,31.87,31.86,31.86,9200.0,24.5309,24.5309,24.5232,24.5232,9200.0
2014-07-21 15:00:00,31.86,31.87,31.85,31.86,20400.0,24.5232,24.5309,24.5155,24.5232,20400.0
2014-07-21 15:05:00,31.86,31.88,31.86,31.86,22800.0,24.5232,24.5386,24.5232,24.5232,22800.0
2014-07-21 15:10:00,31.86,31.86,31.84,31.86,22000.0,24.5232,24.5232,24.5078,24.5232,22000.0
2014-07-21 15:15:00,31.86,31.87,31.86,31.87,20600.0,24.5232,24.5309,24.5232,24.5309,20600.0
2014-07-21 15:20:00,31.86,31.87,31.85,31.85,24400.0,24.5232,24.5309,24.5155,24.5155,24400.0
2014-07-21 15:25:00,31.86,31.88,31.85,31.86,59400.0,24.5232,24.5386,24.5155,24.5232,59400.0
2014-07-21 15:30:00,31.86,31.87,31.84,31.84,38200.0,24.5232,24.5309,24.5078,24.5078,38200.0
2014-07-21 15:35:00,31.85,31.85,31.83,31.84,34600.0,24.5155,24.5155,24.5001,24.5078,34600.0
2014-07-21 15:40:00,31.84,31.84,31.83,31.83,25000.0,24.5078,24.5078,24.5001,24.5001,25000.0
2014-07-21 15:45:00,31.83,31.83,31.81,31.82,64600.0,24.5001,24.5001,24.4847,24.4924,64600.0
2014-07-21 15:50:00,31.82,31.82,31.82,31.82,43000.0,24.4924,24.4924,24.4924,24.4924,43000.0
2014-07-21 15:55:00,31.82,31.82,31.79,31.8,137000.0,24.4924,24.4924,24.4693,24.477,137000.0
2014-07-22 09:30:00,31.85,31.96,31.8,31.8,81400.0,24.5155,24.6001,24.477,24.477,81400.0
2014-07-22 09:35:00,31.8,31.84,31.78,31.83,22000.0,24.477,24.5078,24.4616,24.5001,22000.0
2014-07-22 09:40:00,31.84,31.86,31.78,31.8,16200.0,24.5078,24.5232,24.4616,24.477,16200.0
2014-07-22 09:45:00,31.81,31.84,31.8,31.82,9800.0,24.4847,24.5078,24.477,24.4924,9800.0
2014-07-22 09:50:00,31.84,31.87,31.83,31.86,38000.0,24.5078,24.5309,24.5001,24.5232,38000.0
2014-07-22 09:55:00,31.85,31.86,31.8,31.8,9200.0,24.5155,24.5232,24.477,24.477,9200.0
2014-07-22 10:00:00,31.81,31.85,31.8,31.8,8800.0,24.4847,24.5155,24.477,24.477,8800.0
2014-07-22 10:05:00,31.82,31.85,31.82,31.83,15200.0,24.4924,24.5155,24.4924,24.5001,15200.0
2014-07-22 10:10:00,31.84,31.86,31.83,31.83,16000.0,24.5078,24.5232,24.5001,24.5001,16000.0
2014-07-22 10:15:00,31.83,31.84,31.79,31.79,19600.0,24.5001,24.5078,24.4693,24.4693,19600.0
2014-07-22 10:20:00,31.79,31.81,31.79,31.79,15600.0,24.4693,24.4847,24.4693,24.4693,15600.0
2014-07-22 10:25:00,31.79,31.81,31.79,31.8,11800.0,24.4693,24.4847,24.4693,24.477,11800.0
2014-07-22 10:30:00,31.81,31.83,31.78,31.8,16200.0,24.4847,24.5001,24.4616,24.477,16200.0
2014-07-22 10:35:00,31.78,31.78,31.75,31.77,10400.0,24.4616,24.4616,24.4385,24.4539,10400.0
2014-07-22 10:40:00,31.77,31.8,31.76,31.79,10800.0,24.4539,24.477,24.4462,24.4693,10800.0
2014-07-22 10:45:00,31.8,31.8,31.75,31.76,14600.0,24.477,24.477,24.4385,24.4462,14600.0
2014-07-22 10:50:00,31.75,31.75,31.75,31.75,10200.0,24.4385,24.4385,24.4385,24.4385,10200.0
2014-07-22 10:55:00,31.75,31.77,31.75,31.75,11000.0,24.4385,24.4539,24.4385,24.4385,11000.0
2014-07-22 11:00:00,31.75,31.78,31.75,31.78,22200.0,24.4385,24.4616,24.4385,24.4616,22200.0
2014-07-22 11:05:00,31.79,31.81,31.79,31.79,6600.0,24.4693,24.4847,24.4693,24.4693,6600.0
2014-07-22 11:10:00,31.79,31.79,31.78,31.79,8800.0,24.4693,24.4693,24.4616,24.4693,8800.0
2014-07-22 11:15:00,31.78,31.8,31.78,31.78,8800.0,24.4616,24.477,24.4616,24.4616,8800.0
2014-07-22 11:20:00,31.79,31.79,31.78,31.78,14600.0,24.4693,24.4693,24.4616,24.4616,14600.0
2014-07-22 11:25:00,31.78,31.8,31.78,31.78,9400.0,24.4616,24.477,24.4616,24.4616,9400.0
2014-07-22 11:30:00,31.78,31.79,31.76,31.78,9800.0,24.4616,24.4693,24.4462,24.4616,9800.0
2014-07-22 11:35:00,31.79,31.79,31.78,31.78,6000.0,24.4693,24.4693,24.4616,24.4616,6000.0
2014-07-22 11:40:00,31.78,31.8,31.78,31.8,8200.0,24.4616,24.477,24.4616,24.477,8200.0
2014-07-22 11:45:00,31.8,31.81,31.79,31.8,8800.0,24.477,24.4847,24.4693,24.477,8800.0
2014-07-22 11:50:00,31.81,31.81,31.79,31.8,11400.0,24.4847,24.4847,24.4693,24.477,11400.0
2014-07-22 11:55:00,31.81,31.83,31.81,31.82,18200.0,24.4847,24.5001,24.4847,24.4924,18200.0
2014-07-22 12:00:00,31.82,31.83,31.82,31.83,10600.0,24.4924,24.5001,24.4924,24.5001,10600.0
2014-07-22 12:05:00,31.84,31.84,31.83,31.84,7000.0,24.5078,24.5078,24.5001,24.5078,7000.0
2014-07-22 12:10:00,31.85,31.86,31.84,31.84,14200.0,24.5155,24.5232,24.5078,24.5078,14200.0
2014-07-22 12:15:00,31.84,31.84,31.82,31.82,12400.0,24.5078,24.5078,24.4924,24.4924,12400.0
2014-07-22 12:20:00,31.82,31.82,31.79,31.8,8200.0,24.4924,24.4924,24.4693,24.477,8200.0
2014-07-22 12:25:00,31.79,31.82,31.79,31.82,6600.0,24.4693,24.4924,24.4693,24.4924,6600.0
2014-07-22 12:30:00,31.82,31.84,31.82,31.83,7800.0,24.4924,24.5078,24.4924,24.5001,7800.0
2014-07-22 12:35:00,31.83,31.84,31.83,31.84,6000.0,24.5001,24.5078,24.5001,24.5078,6000.0
2014-07-22 12:40:00,31.83,31.83,31.82,31.83,5400.0,24.5001,24.5001,24.4924,24.5001,5400.0
2014-07-22 12:45:00,31.82,31.82,31.81,31.81,10000.0,24.4924,24.4924,24.4847,24.4847,10000.0
2014-07-22 12:50:00,31.81,31.82,31.8,31.81,13800.0,24.4847,24.4924,24.477,24.4847,13800.0
2014-07-22 12:55:00,31.81,31.81,31.79,31.8,12000.0,24.4847,24.4847,24.4693,24.477,12000.0
2014-07-22 13:00:00,31.8,31.8,31.78,31.78,4200.0,24.477,24.477,24.4616,24.4616,4200.0
2014-07-22 13:05:00,31.78,31.8,31.78,31.8,7200.0,24.4616,24.477,24.4616,24.477,7200.0
2014-07-22 13:10:00,31.8,31.81,31.79,31.81,3400.0,24.477,24.4847,24.4693,24.4847,3400.0
2014-07-22 13:15:00,31.81,31.83,31.81,31.81,6800.0,24.4847,24.5001,24.4847,24.4847,6800.0
2014-07-22 13:20:00,31.81,31.81,31.8,31.81,7600.0,24.4847,24.4847,24.477,24.4847,7600.0
2014-07-22 13:25:00,31.81,31.82,31.81,31.82,12800.0,24.4847,24.4924,24.4847,24.4924,12800.0
2014-07-22 13:30:00,31.82,31.82,31.81,31.81,12800.0,24.4924,24.4924,24.4847,24.4847,12800.0
2014-07-22 13:35:00,31.81,31.82,31.8,31.82,9200.0,24.4847,24.4924,24.477,24.4924,9200.0
2014-07-22 13:40:00,31.81,31.82,31.8,31.82,9000.0,24.4847,24.4924,24.477,24.4924,9000.0
2014-07-22 13:45:00,31.82,31.82,31.8,31.82,8200.0,24.4924,24.4924,24.477,24.4924,8200.0
2014-07-22 13:50:00,31.82,31.83,31.81,31.83,12400.0,24.4924,24.5001,24.4847,24.5001,12400.0
2014-07-22 13:55:00,31.83,31.84,31.83,31.84,9600.0,24.5001,24.5078,24.5001,24.5078,9600.0
2014-07-22 14:00:00,31.83,31.84,31.83,31.83,9400.0,24.5001,24.5078,24.5001,24.5001,9400.0
2014-07-22 14:05:00,31.83,31.85,31.83,31.85,13200.0,24.5001,24.5155,24.5001,24.5155,13200.0
2014-07-22 14:10:00,31.85,31.85,31.84,31.85,18600.0,24.5155,24.5155,24.5078,24.5155,18600.0
2014-07-22 14:15:00,31.85,31.85,31.84,31.84,21800.0,24.5155,24.5155,24.5078,24.5078,21800.0
2014-07-22 14:20:00,31.83,31.85,31.83,31.85,10400.0,24.5001,24.5155,24.5001,24.5155,10400.0
2014-07-22 14:25:00,31.85,31.86,31.85,31.86,12400.0,24.5155,24.5232,24.5155,24.5232,12400.0
2014-07-22 14:30:00,31.85,31.85,31.83,31.83,22400.0,24.5155,24.5155,24.5001,24.5001,22400.0
2014-07-22 14:35:00,31.83,31.84,31.83,31.83,11200.0,24.5001,24.5078,24.5001,24.5001,11200.0
2014-07-22 14:40:00,31.84,31.84,31.81,31.81,14000.0,24.5078,24.5078,24.4847,24.4847,14000.0
2014-07-22 14:45:00,31.81,31.81,31.79,31.8,10000.0,24.4847,24.4847,24.4693,24.477,10000.0
2014-07-22 14:50:00,31.79,31.79,31.76,31.77,32400.0,24.4693,24.4693,24.4462,24.4539,32400.0
2014-07-22 14:55:00,31.77,31.77,31.75,31.75,43000.0,24.4539,24.4539,24.4385,24.4385,43000.0
2014-07-22 15:00:00,31.75,31.76,31.75,31.75,54200.0,24.4385,24.4462,24.4385,24.4385,54200.0
2014-07-22 15:05:00,31.75,31.76,31.75,31.75,42400.0,24.4385,24.4462,24.4385,24.4385,42400.0
2014-07-22 15:10:00,31.75,31.76,31.75,31.75,52800.0,24.4385,24.4462,24.4385,24.4385,52800.0
2014-07-22 15:15:00,31.75,31.77,31.75,31.76,63000.0,24.4385,24.4539,24.4385,24.4462,63000.0
2014-07-22 15:20:00,31.75,31.76,31.75,31.75,39400.0,24.4385,24.4462,24.4385,24.4385,39400.0
2014-07-22 15:25:00,31.75,31.78,31.75,31.77,76000.0,24.4385,24.4616,24.4385,24.4539,76000.0
2014-07-22 15:30:00,31.77,31.81,31.77,31.81,49000.0,24.4539,24.4847,24.4539,24.4847,49000.0
2014-07-22 15:35:00,31.81,31.84,31.81,31.82,69800.0,24.4847,24.5078,24.4847,24.4924,69800.0
2014-07-22 15:40:00,31.82,31.85,31.81,31.84,30600.0,24.4924,24.5155,24.4847,24.5078,30600.0
2014-07-22 15:45:00,31.84,31.84,31.82,31.82,42800.0,24.5078,24.5078,24.4924,24.4924,42800.0
2014-07-22 15:50:00,31.82,31.83,31.82,31.82,29800.0,24.4924,24.5001,24.4924,24.4924,29800.0
2014-07-22 15:55:00,31.82,31.83,31.81,31.81,159600.0,24.4924,24.5001,24.4847,24.4847,159600.0
2014-07-23 09:30:00,31.83,31.85,31.77,31.8,58000.0,24.5001,24.5155,24.4539,24.477,58000.0
2014-07-23 09:35:00,31.77,31.8,31.75,31.79,36600.0,24.4539,24.477,24.4385,24.4693,36600.0
2014-07-23 09:40:00,31.79,31.79,31.67,31.67,25800.0,24.4693,24.4693,24.3769,24.3769,25800.0
2014-07-23 09:45:00,31.65,31.66,31.61,31.66,10000.0,24.3615,24.3692,24.3307,24.3692,10000.0
2014-07-23 09:50:00,31.67,31.72,31.65,31.72,13200.0,24.3769,24.4154,24.3615,24.4154,13200.0
2014-07-23 09:55:00,31.72,31.75,31.72,31.73,14200.0,24.4154,24.4385,24.4154,24.4231,14200.0
2014-07-23 10:00:00,31.72,31.75,31.72,31.75,48000.0,24.4154,24.4385,24.4154,24.4385,48000.0
2014-07-23 10:05:00,31.74,31.77,31.74,31.75,23800.0,24.4308,24.4539,24.4308,24.4385,23800.0
2014-07-23 10:10:00,31.75,31.79,31.75,31.78,9200.0,24.4385,24.4693,24.4385,24.4616,9200.0
2014-07-23 10:15:00,31.77,31.78,31.76,31.77,4800.0,24.4539,24.4616,24.4462,24.4539,4800.0
2014-07-23 10:20:00,31.76,31.78,31.76,31.78,23400.0,24.4462,24.4616,24.4462,24.4616,23400.0
2014-07-23 10:25:00,31.78,31.82,31.77,31.82,12600.0,24.4616,24.4924,24.4539,24.4924,12600.0
2014-07-23 10:30:00,31.83,31.86,31.82,31.85,22400.0,24.5001,24.5232,24.4924,24.5155,22400.0
2014-07-23 10:35:00,31.86,31.89,31.85,31.88,17800.0,24.5232,24.5463,24.5155,24.5386,17800.0
2014-07-23 10:40:00,31.88,31.9,31.88,31.89,20000.0,24.5386,24.554,24.5386,24.5463,20000.0
2014-07-23 10:45:00,31.89,31.9,31.88,31.89,9800.0,24.5463,24.554,24.5386,24.5463,9800.0
2014-07-23 10:50:00,31.89,31.9,31.89,31.9,13400.0,24.5463,24.554,24.5463,24.554,13400.0
2014-07-23 10:55:00,31.9,31.9,31.86,31.87,18400.0,24.554,24.554,24.5232,24.5309,18400.0
2014-07-23 11:00:00,31.87,31.9,31.87,31.89,15600.0,24.5309,24.554,24.5309,24.5463,15600.0
2014-07-23 11:05:00,31.89,31.89,31.87,31.88,15600.0,24.5463,24.5463,24.5309,24.5386,15600.0
2014-07-23 11:10:00,31.88,31.88,31.86,31.86,15600.0,24.5386,24.5386,24.5232,24.5232,15600.0
2014-07-23 11:15:00,31.86,31.88,31.84,31.84,17200.0,24.5232,24.5386,24.5078,24.5078,17200.0
2014-07-23 11:20:00,31.84,31.85,31.83,31.85,26600.0,24.5078,24.5155,24.5001,24.5155,26600.0
2014-07-23 11:25:00,31.85,31.86,31.84,31.84,17200.0,24.5155,24.5232,24.5078,24.5078,17200.0
2014-07-23 11:30:00,31.84,31.85,31.84,31.84,21000.0,24.5078,24.5155,24.5078,24.5078,21000.0
2014-07-23 11:35:00,31.84,31.84,31.8,31.8,13000.0,24.5078,24.5078,24.477,24.477,13000.0
2014-07-23 11:40:00,31.81,31.81,31.79,31.79,13200.0,24.4847,24.4847,24.4693,24.4693,13200.0
2014-07-23 11:45:00,31.79,31.79,31.75,31.77,25000.0,24.4693,24.4693,24.4385,24.4539,25000.0
2014-07-23 11:50:00,31.77,31.79,31.77,31.79,4000.0,24.4539,24.4693,24.4539,24.4693,4000.0
2014-07-23 11:55:00,31.79,31.79,31.77,31.77,8400.0,24.4693,24.4693,24.4539,24.4539,8400.0
2014-07-23 12:00:00,31.77,31.8,31.77,31.79,14600.0,24.4539,24.477,24.4539,24.4693,14600.0
2014-07-23 12:05:00,31.8,31.82,31.79,31.81,10200.0,24.477,24.4924,24.4693,24.4847,10200.0
2014-07-23 12:10:00,31.82,31.82,31.81,31.82,4400.0,24.4924,24.4924,24.4847,24.4924,4400.0
2014-07-23 12:15:00,31.82,31.83,31.81,31.82,6800.0,24.4924,24.5001,24.4847,24.4924,6800.0
2014-07-23 12:20:00,31.82,31.83,31.82,31.82,8800.0,24.4924,24.5001,24.4924,24.4924,8800.0
2014-07-23 12:25:00,31.82,31.82,31.81,31.81,15600.0,24.4924,24.4924,24.4847,24.4847,15600.0
2014-07-23 12:30:00,31.81,31.81,31.79,31.8,17800.0,24.4847,24.4847,24.4693,24.477,17800.0
2014-07-23 12:35:00,31.8,31.8,31.76,31.78,31000.0,24.477,24.477,24.4462,24.4616,31000.0
2014-07-23 12:40:00,31.78,31.8,31.78,31.79,12200.0,24.4616,24.477,24.4616,24.4693,12200.0
2014-07-23 12:45:00,31.79,31.8,31.77,31.78,8800.0,24.4693,24.477,24.4539,24.4616,8800.0
2014-07-23 12:50:00,31.78,31.79,31.75,31.75,9400.0,24.4616,24.4693,24.4385,24.4385,9400.0
2014-07-23 12:55:00,31.75,31.78,31.75,31.77,5200.0,24.4385,24.4616,24.4385,24.4539,5200.0
2014-07-23 13:00:00,31.77,31.79,31.76,31.79,9200.0,24.4539,24.4693,24.4462,24.4693,9200.0
2014-07-23 13:05:00,31.79,31.81,31.79,31.79,11600.0,24.4693,24.4847,24.4693,24.4693,11600.0
2014-07-23 13:10:00,31.8,31.81,31.79,31.8,13000.0,24.477,24.4847,24.4693,24.477,13000.0
2014-07-23 13:15:00,31.8,31.83,31.8,31.82,10000.0,24.477,24.5001,24.477,24.4924,10000.0
2014-07-23 13:20:00,31.82,31.83,31.82,31.82,5200.0,24.4924,24.5001,24.4924,24.4924,5200.0
2014-07-23 13:25:00,31.82,31.85,31.82,31.85,48000.0,24.4924,24.5155,24.4924,24.5155,48000.0
2014-07-23 13:30:00,31.85,31.86,31.84,31.85,10200.0,24.5155,24.5232,24.5078,24.5155,10200.0
2014-07-23 13:35:00,31.85,31.85,31.83,31.84,20800.0,24.5155,24.5155,24.5001,24.5078,20800.0
2014-07-23 13:40:00,31.84,31.86,31.83,31.85,17000.0,24.5078,24.5232,24.5001,24.5155,17000.0
2014-07-23 13:45:00,31.84,31.86,31.84,31.86,6800.0,24.5078,24.5232,24.5078,24.5232,6800.0
2014-07-23 13:50:00,31.85,31.85,31.84,31.85,12800.0,24.5155,24.5155,24.5078,24.5155,12800.0
2014-07-23 13:55:00,31.85,31.86,31.85,31.86,7600.0,24.5155,24.5232,24.5155,24.5232,7600.0
2014-07-23 14:00:00,31.86,31.86,31.83,31.83,11800.0,24.5232,24.5232,24.5001,24.5001,11800.0
2014-07-23 14:05:00,31.83,31.84,31.82,31.83,7600.0,24.5001,24.5078,24.4924,24.5001,7600.0
2014-07-23 14:10:00,31.83,31.84,31.82,31.83,12000.0,24.5001,24.5078,24.4924,24.5001,12000.0
2014-07-23 14:15:00,31.83,31.83,31.8,31.8,3800.0,24.5001,24.5001,24.477,24.477,3800.0
2014-07-23 14:20:00,31.8,31.81,31.79,31.79,7600.0,24.477,24.4847,24.4693,24.4693,7600.0
2014-07-23 14:25:00,31.79,31.79,31.77,31.77,9000.0,24.4693,24.4693,24.4539,24.4539,9000.0
2014-07-23 14:30:00,31.77,31.78,31.77,31.78,8600.0,24.4539,24.4616,24.4539,24.4616,8600.0
2014-07-23 14:35:00,31.78,31.78,31.76,31.78,15600.0,24.4616,24.4616,24.4462,24.4616,15600.0
2014-07-23 14:40:00,31.78,31.78,31.76,31.77,7000.0,24.4616,24.4616,24.4462,24.4539,7000.0
2014-07-23 14:45:00,31.78,31.78,31.77,31.77,10600.0,24.4616,24.4616,24.4539,24.4539,10600.0
2014-07-23 14:50:00,31.78,31.79,31.77,31.78,8800.0,24.4616,24.4693,24.4539,24.4616,8800.0
2014-07-23 14:55:00,31.77,31.78,31.77,31.78,8800.0,24.4539,24.4616,24.4539,24.4616,8800.0
2014-07-23 15:00:00,31.78,31.79,31.77,31.77,11000.0,24.4616,24.4693,24.4539,24.4539,11000.0
2014-07-23 15:05:00,31.78,31.79,31.78,31.79,12200.0,24.4616,24.4693,24.4616,24.4693,12200.0
2014-07-23 15:10:00,31.78,31.8,31.78,31.79,15800.0,24.4616,24.477,24.4616,24.4693,15800.0
2014-07-23 15:15:00,31.79,31.81,31.79,31.79,13800.0,24.4693,24.4847,24.4693,24.4693,13800.0
2014-07-23 15:20:00,31.79,31.8,31.79,31.8,11400.0,24.4693,24.477,24.4693,24.477,11400.0
2014-07-23 15:25:00,31.79,31.8,31.79,31.8,18200.0,24.4693,24.477,24.4693,24.477,18200.0
2014-07-23 15:30:00,31.8,31.8,31.79,31.79,14000.0,24.477,24.477,24.4693,24.4693,14000.0
2014-07-23 15:35:00,31.79,31.8,31.78,31.79,25400.0,24.4693,24.477,24.4616,24.4693,25400.0
2014-07-23 15:40:00,31.79,31.8,31.79,31.79,33200.0,24.4693,24.477,24.4693,24.4693,33200.0
2014-07-23 15:45:00,31.79,31.8,31.79,31.79,38000.0,24.4693,24.477,24.4693,24.4693,38000.0
2014-07-23 15:50:00,31.79,31.8,31.79,31.79,18000.0,24.4693,24.477,24.4693,24.4693,18000.0
2014-07-23 15:55:00,31.79,31.8,31.79,31.8,144200.0,24.4693,24.477,24.4693,24.477,144200.0
2014-07-24 09:30:00,31.87,31.9,31.8,31.87,54600.0,24.5309,24.554,24.477,24.5309,54600.0
2014-07-24 09:35:00,31.88,31.89,31.82,31.87,30800.0,24.5386,24.5463,24.4924,24.5309,30800.0
2014-07-24 09:40:00,31.87,31.95,31.86,31.93,20000.0,24.5309,24.5924,24.5232,24.5771,20000.0
2014-07-24 09:45:00,31.92,31.94,31.91,31.93,5800.0,24.5694,24.5847,24.5617,24.5771,5800.0
2014-07-24 09:50:00,31.95,31.97,31.92,31.93,65800.0,24.5924,24.6078,24.5694,24.5771,65800.0
2014-07-24 09:55:00,31.93,31.94,31.89,31.89,18400.0,24.5771,24.5847,24.5463,24.5463,18400.0
2014-07-24 10:00:00,31.89,31.9,31.84,31.88,35000.0,24.5463,24.554,24.5078,24.5386,35000.0
2014-07-24 10:05:00,31.86,31.93,31.86,31.91,17600.0,24.5232,24.5771,24.5232,24.5617,17600.0
2014-07-24 10:10:00,31.9,31.92,31.88,31.9,16000.0,24.554,24.5694,24.5386,24.554,16000.0
2014-07-24 10:15:00,31.89,31.93,31.89,31.91,66000.0,24.5463,24.5771,24.5463,24.5617,66000.0
2014-07-24 10:20:00,31.91,31.91,31.88,31.88,18200.0,24.5617,24.5617,24.5386,24.5386,18200.0
2014-07-24 10:25:00,31.88,31.9,31.86,31.89,14400.0,24.5386,24.554,24.5232,24.5463,14400.0
2014-07-24 10:30:00,31.91,31.92,31.88,31.88,18200.0,24.5617,24.5694,24.5386,24.5386,18200.0
2014-07-24 10:35:00,31.88,31.89,31.85,31.86,8200.0,24.5386,24.5463,24.5155,24.5232,8200.0
2014-07-24 10:40:00,31.85,31.88,31.84,31.86,19600.0,24.5155,24.5386,24.5078,24.5232,19600.0
2014-07-24 10:45:00,31.86,31.86,31.82,31.84,12800.0,24.5232,24.5232,24.4924,24.5078,12800.0
2014-07-24 10:50:00,31.83,31.84,31.81,31.82,35200.0,24.5001,24.5078,24.4847,24.4924,35200.0
2014-07-24 10:55:00,31.82,31.82,31.79,31.8,19400.0,24.4924,24.4924,24.4693,24.477,19400.0
2014-07-24 11:00:00,31.8,31.8,31.77,31.78,21400.0,24.477,24.477,24.4539,24.4616,21400.0
2014-07-24 11:05:00,31.78,31.81,31.77,31.81,15800.0,24.4616,24.4847,24.4539,24.4847,15800.0
2014-07-24 11:10:00,31.8,31.84,31.8,31.84,9600.0,24.477,24.5078,24.477,24.5078,9600.0
2014-07-24 11:15:00,31.85,31.86,31.84,31.84,8000.0,24.5155,24.5232,24.5078,24.5078,8000.0
2014-07-24 11:20:00,31.84,31.86,31.84,31.85,14200.0,24.5078,24.5232,24.5078,24.5155,14200.0
2014-07-24 11:25:00,31.86,31.87,31.86,31.86,6400.0,24.5232,24.5309,24.5232,24.5232,6400.0
2014-07-24 11:30:00,31.87,31.89,31.86,31.89,5600.0,24.5309,24.5463,24.5232,24.5463,5600.0
2014-07-24 11:35:00,31.89,31.89,31.86,31.86,9400.0,24.5463,24.5463,24.5232,24.5232,9400.0
2014-07-24 11:40:00,31.86,31.86,31.86,31.86,4400.0,24.5232,24.5232,24.5232,24.5232,4400.0
2014-07-24 11:45:00,31.86,31.89,31.86,31.89,7400.0,24.5232,24.5463,24.5232,24.5463,7400.0
2014-07-24 11:50:00,31.88,31.89,31.87,31.87,10200.0,24.5386,24.5463,24.5309,24.5309,10200.0
2014-07-24 11:55:00,31.88,31.89,31.86,31.86,12600.0,24.5386,24.5463,24.5232,24.5232,12600.0
2014-07-24 12:00:00,31.86,31.9,31.86,31.9,7600.0,24.5232,24.554,24.5232,24.554,7600.0
2014-07-24 12:05:00,31.9,31.92,31.9,31.92,23200.0,24.554,24.5694,24.554,24.5694,23200.0
2014-07-24 12:10:00,31.91,31.92,31.91,31.92,3800.0,24.5617,24.5694,24.5617,24.5694,3800.0
2014-07-24 12:15:00,31.91,31.92,31.91,31.91,14000.0,24.5617,24.5694,24.5617,24.5617,14000.0
2014-07-24 12:20:00,31.91,31.92,31.91,31.92,10400.0,24.5617,24.5694,24.5617,24.5694,10400.0
2014-07-24 12:25:00,31.92,31.93,31.92,31.93,19600.0,24.5694,24.5771,24.5694,24.5771,19600.0
2014-07-24 12:30:00,31.93,31.93,31.93,31.93,11200.0,24.5771,24.5771,24.5771,24.5771,11200.0
2014-07-24 12:35:00,31.93,31.94,31.93,31.94,12400.0,24.5771,24.5847,24.5771,24.5847,12400.0
2014-07-24 12:40:00,31.94,31.95,31.94,31.95,13800.0,24.5847,24.5924,24.5847,24.5924,13800.0
2014-07-24 12:45:00,31.94,31.95,31.93,31.94,9600.0,24.5847,24.5924,24.5771,24.5847,9600.0
2014-07-24 12:50:00,31.93,31.95,31.93,31.95,6800.0,24.5771,24.5924,24.5771,24.5924,6800.0
2014-07-24 12:55:00,31.94,31.95,31.94,31.95,8600.0,24.5847,24.5924,24.5847,24.5924,8600.0
2014-07-24 13:00:00,31.95,31.95,31.93,31.94,14400.0,24.5924,24.5924,24.5771,24.5847,14400.0
2014-07-24 13:05:00,31.94,31.94,31.91,31.92,17200.0,24.5847,24.5847,24.5617,24.5694,17200.0
2014-07-24 13:10:00,31.92,31.92,31.91,31.92,6000.0,24.5694,24.5694,24.5617,24.5694,6000.0
2014-07-24 13:15:00,31.92,31.93,31.91,31.92,9600.0,24.5694,24.5771,24.5617,24.5694,9600.0
2014-07-24 13:20:00,31.92,31.95,31.92,31.95,12600.0,24.5694,24.5924,24.5694,24.5924,12600.0
2014-07-24 13:25:00,31.95,31.96,31.95,31.96,11000.0,24.5924,24.6001,24.5924,24.6001,11000.0
2014-07-24 13:30:00,31.96,31.97,31.93,31.95,14400.0,24.6001,24.6078,24.5771,24.5924,14400.0
2014-07-24 13:35:00,31.96,31.96,31.93,31.94,6800.0,24.6001,24.6001,24.5771,24.5847,6800.0
2014-07-24 13:40:00,31.94,31.95,31.92,31.92,7400.0,24.5847,24.5924,24.5694,24.5694,7400.0
2014-07-24 13:45:00,31.92,31.92,31.91,31.92,7600.0,24.5694,24.5694,24.5617,24.5694,7600.0
2014-07-24 13:50:00,31.93,31.95,31.93,31.95,15400.0,24.5771,24.5924,24.5771,24.5924,15400.0
2014-07-24 13:55:00,31.95,31.97,31.95,31.97,13800.0,24.5924,24.6078,24.5924,24.6078,13800.0
2014-07-24 14:00:00,31.97,31.98,31.97,31.98,14400.0,24.6078,24.6155,24.6078,24.6155,14400.0
2014-07-24 14:05:00,31.97,31.98,31.97,31.98,15400.0,24.6078,24.6155,24.6078,24.6155,15400.0
2014-07-24 14:10:00,31.99,31.99,31.97,31.97,20400.0,24.6232,24.6232,24.6078,24.6078,20400.0
2014-07-24 14:15:00,31.97,31.98,31.97,31.98,7600.0,24.6078,24.6155,24.6078,24.6155,7600.0
2014-07-24 14:20:00,31.97,31.98,31.97,31.98,5600.0,24.6078,24.6155,24.6078,24.6155,5600.0
2014-07-24 14:25:00,31.98,31.99,31.98,31.99,16600.0,24.6155,24.6232,24.6155,24.6232,16600.0
2014-07-24 14:30:00,31.99,31.99,31.95,31.97,17200.0,24.6232,24.6232,24.5924,24.6078,17200.0
2014-07-24 14:35:00,31.97,31.97,31.95,31.96,7600.0,24.6078,24.6078,24.5924,24.6001,7600.0
2014-07-24 14:40:00,31.95,31.96,31.95,31.96,14400.0,24.5924,24.6001,24.5924,24.6001,14400.0
2014-07-24 14:45:00,31.96,31.97,31.95,31.97,22600.0,24.6001,24.6078,24.5924,24.6078,22600.0
2014-07-24 14:50:00,31.97,31.97,31.96,31.96,11000.0,24.6078,24.6078,24.6001,24.6001,11000.0
2014-07-24 14:55:00,31.97,31.98,31.95,31.95,19000.0,24.6078,24.6155,24.5924,24.5924,19000.0
2014-07-24 15:00:00,31.95,31.96,31.93,31.96,13200.0,24.5924,24.6001,24.5771,24.6001,13200.0
2014-07-24 15:05:00,31.96,31.96,31.93,31.95,20400.0,24.6001,24.6001,24.5771,24.5924,20400.0
2014-07-24 15:10:00,31.95,31.96,31.93,31.95,16800.0,24.5924,24.6001,24.5771,24.5924,16800.0
2014-07-24 15:15:00,31.95,31.95,31.94,31.95,13400.0,24.5924,24.5924,24.5847,24.5924,13400.0
2014-07-24 15:20:00,31.96,31.96,31.95,31.96,9200.0,24.6001,24.6001,24.5924,24.6001,9200.0
2014-07-24 15:25:00,31.96,31.96,31.95,31.95,11800.0,24.6001,24.6001,24.5924,24.5924,11800.0
2014-07-24 15:30:00,31.96,31.98,31.95,31.98,24000.0,24.6001,24.6155,24.5924,24.6155,24000.0
2014-07-24 15:35:00,31.98,31.99,31.97,31.98,41000.0,24.6155,24.6232,24.6078,24.6155,41000.0
2014-07-24 15:40:00,31.99,32.0,31.98,32.0,32600.0,24.6232,24.6309,24.6155,24.6309,32600.0
2014-07-24 15:45:00,32.01,32.01,32.0,32.0,42800.0,24.6386,24.6386,24.6309,24.6309,42800.0
2014-07-24 15:50:00,32.0,32.01,31.99,31.99,120000.0,24.6309,24.6386,24.6232,24.6232,120000.0
2014-07-24 15:55:00,32.0,32.0,31.96,31.96,149800.0,24.6309,24.6309,24.6001,24.6001,149800.0
2014-07-25 09:30:00,31.95,32.06,31.93,31.98,137000.0,24.5924,24.6771,24.5771,24.6155,137000.0
2014-07-25 09:35:00,31.97,31.97,31.92,31.92,30000.0,24.6078,24.6078,24.5694,24.5694,30000.0
2014-07-25 09:40:00,31.91,31.95,31.86,31.86,39400.0,24.5617,24.5924,24.5232,24.5232,39400.0
2014-07-25 09:45:00,31.86,31.86,31.8,31.85,31600.0,24.5232,24.5232,24.477,24.5155,31600.0
2014-07-25 09:50:00,31.85,31.89,31.85,31.86,16400.0,24.5155,24.5463,24.5155,24.5232,16400.0
2014-07-25 09:55:00,31.86,31.86,31.83,31.84,18400.0,24.5232,24.5232,24.5001,24.5078,18400.0
2014-07-25 10:00:00,31.85,31.88,31.85,31.87,14200.0,24.5155,24.5386,24.5155,24.5309,14200.0
2014-07-25 10:05:00,31.86,31.88,31.85,31.86,28000.0,24.5232,24.5386,24.5155,24.5232,28000.0
2014-07-25 10:10:00,31.86,31.86,31.84,31.84,19600.0,24.5232,24.5232,24.5078,24.5078,19600.0
2014-07-25 10:15:00,31.84,31.86,31.83,31.86,40200.0,24.5078,24.5232,24.5001,24.5232,40200.0
2014-07-25 10:20:00,31.86,31.89,31.85,31.89,14400.0,24.5232,24.5463,24.5155,24.5463,14400.0
2014-07-25 10:25:00,31.88,31.88,31.85,31.86,12000.0,24.5386,24.5386,24.5155,24.5232,12000.0
2014-07-25 10:30:00,31.86,31.88,31.84,31.84,19200.0,24.5232,24.5386,24.5078,24.5078,19200.0
2014-07-25 10:35:00,31.85,31.86,31.85,31.86,16400.0,24.5155,24.5232,24.5155,24.5232,16400.0
2014-07-25 10:40:00,31.86,31.86,31.85,31.86,17600.0,24.5232,24.5232,24.5155,24.5232,17600.0
2014-07-25 10:45:00,31.86,31.89,31.86,31.86,12400.0,24.5232,24.5463,24.5232,24.5232,12400.0
2014-07-25 10:50:00,31.86,31.87,31.85,31.85,13800.0,24.5232,24.5309,24.5155,24.5155,13800.0
2014-07-25 10:55:00,31.86,31.86,31.82,31.83,29400.0,24.5232,24.5232,24.4924,24.5001,29400.0
2014-07-25 11:00:00,31.83,31.83,31.75,31.78,28200.0,24.5001,24.5001,24.4385,24.4616,28200.0
2014-07-25 11:05:00,31.78,31.8,31.74,31.77,16000.0,24.4616,24.477,24.4308,24.4539,16000.0
2014-07-25 11:10:00,31.76,31.78,31.76,31.78,9600.0,24.4462,24.4616,24.4462,24.4616,9600.0
2014-07-25 11:15:00,31.77,31.77,31.75,31.75,8400.0,24.4539,24.4539,24.4385,24.4385,8400.0
2014-07-25 11:20:00,31.75,31.75,31.68,31.7,25200.0,24.4385,24.4385,24.3846,24.4,25200.0
2014-07-25 11:25:00,31.7,31.75,31.7,31.73,11000.0,24.4,24.4385,24.4,24.4231,11000.0
2014-07-25 11:30:00,31.73,31.76,31.73,31.75,19000.0,24.4231,24.4462,24.4231,24.4385,19000.0
2014-07-25 11:35:00,31.74,31.75,31.73,31.74,19400.0,24.4308,24.4385,24.4231,24.4308,19400.0
2014-07-25 11:40:00,31.73,31.75,31.73,31.75,12400.0,24.4231,24.4385,24.4231,24.4385,12400.0
2014-07-25 11:45:00,31.75,31.76,31.74,31.75,9600.0,24.4385,24.4462,24.4308,24.4385,9600.0
2014-07-25 11:50:00,31.75,31.75,31.74,31.75,9200.0,24.4385,24.4385,24.4308,24.4385,9200.0
2014-07-25 11:55:00,31.74,31.75,31.73,31.73,12200.0,24.4308,24.4385,24.4231,24.4231,12200.0
2014-07-25 12:00:00,31.73,31.75,31.73,31.75,6800.0,24.4231,24.4385,24.4231,24.4385,6800.0
2014-07-25 12:05:00,31.75,31.79,31.75,31.79,14600.0,24.4385,24.4693,24.4385,24.4693,14600.0
2014-07-25 12:10:00,31.78,31.81,31.78,31.8,18200.0,24.4616,24.4847,24.4616,24.477,18200.0
2014-07-25 12:15:00,31.8,31.82,31.8,31.82,4800.0,24.477,24.4924,24.477,24.4924,4800.0
2014-07-25 12:20:00,31.82,31.82,31.8,31.81,5400.0,24.4924,24.4924,24.477,24.4847,5400.0
2014-07-25 12:25:00,31.81,31.82,31.81,31.81,10200.0,24.4847,24.4924,24.4847,24.4847,10200.0
2014-07-25 12:30:00,31.82,31.82,31.8,31.8,7200.0,24.4924,24.4924,24.477,24.477,7200.0
2014-07-25 12:35:00,31.79,31.81,31.75,31.75,65600.0,24.4693,24.4847,24.4385,24.4385,65600.0
2014-07-25 12:40:00,31.75,31.8,31.75,31.78,111200.0,24.4385,24.477,24.4385,24.4616,111200.0
2014-07-25 12:45:00,31.78,31.8,31.77,31.79,9000.0,24.4616,24.477,24.4539,24.4693,9000.0
2014-07-25 12:50:00,31.79,31.79,31.79,31.79,2800.0,24.4693,24.4693,24.4693,24.4693,2800.0
2014-07-25 12:55:00,31.79,31.79,31.78,31.78,6200.0,24.4693,24.4693,24.4616,24.4616,6200.0
2014-07-25 13:00:00,31.77,31.78,31.77,31.77,13400.0,24.4539,24.4616,24.4539,24.4539,13400.0
2014-07-25 13:05:00,31.78,31.78,31.75,31.77,15600.0,24.4616,24.4616,24.4385,24.4539,15600.0
2014-07-25 13:10:00,31.77,31.78,31.76,31.77,7200.0,24.4539,24.4616,24.4462,24.4539,7200.0
2014-07-25 13:15:00,31.77,31.77,31.75,31.77,4400.0,24.4539,24.4539,24.4385,24.4539,4400.0
2014-07-25 13:20:00,31.77,31.78,31.75,31.77,16000.0,24.4539,24.4616,24.4385,24.4539,16000.0
2014-07-25 13:25:00,31.77,31.78,31.76,31.78,11200.0,24.4539,24.4616,24.4462,24.4616,11200.0
2014-07-25 13:30:00,31.78,31.78,31.74,31.75,19200.0,24.4616,24.4616,24.4308,24.4385,19200.0
2014-07-25 13:35:00,31.75,31.77,31.74,31.76,14000.0,24.4385,24.4539,24.4308,24.4462,14000.0
2014-07-25 13:40:00,31.75,31.78,31.75,31.77,5600.0,24.4385,24.4616,24.4385,24.4539,5600.0
2014-07-25 13:45:00,31.76,31.78,31.76,31.78,8800.0,24.4462,24.4616,24.4462,24.4616,8800.0
2014-07-25 13:50:00,31.78,31.78,31.75,31.76,9800.0,24.4616,24.4616,24.4385,24.4462,9800.0
2014-07-25 13:55:00,31.77,31.77,31.75,31.76,9400.0,24.4539,24.4539,24.4385,24.4462,9400.0
2014-07-25 14:00:00,31.75,31.76,31.74,31.75,18800.0,24.4385,24.4462,24.4308,24.4385,18800.0
2014-07-25 14:05:00,31.75,31.78,31.75,31.78,17000.0,24.4385,24.4616,24.4385,24.4616,17000.0
2014-07-25 14:10:00,31.78,31.79,31.78,31.78,6200.0,24.4616,24.4693,24.4616,24.4616,6200.0
2014-07-25 14:15:00,31.78,31.8,31.77,31.79,48800.0,24.4616,24.477,24.4539,24.4693,48800.0
2014-07-25 14:20:00,31.79,31.8,31.79,31.79,10200.0,24.4693,24.477,24.4693,24.4693,10200.0
2014-07-25 14:25:00,31.78,31.79,31.77,31.78,10800.0,24.4616,24.4693,24.4539,24.4616,10800.0
2014-07-25 14:30:00,31.78,31.78,31.75,31.76,32000.0,24.4616,24.4616,24.4385,24.4462,32000.0
2014-07-25 14:35:00,31.76,31.77,31.76,31.77,9000.0,24.4462,24.4539,24.4462,24.4539,9000.0
2014-07-25 14:40:00,31.77,31.78,31.75,31.77,24200.0,24.4539,24.4616,24.4385,24.4539,24200.0
2014-07-25 14:45:00,31.77,31.77,31.76,31.77,9000.0,24.4539,24.4539,24.4462,24.4539,9000.0
2014-07-25 14:50:00,31.77,31.77,31.73,31.73,19000.0,24.4539,24.4539,24.4231,24.4231,19000.0
2014-07-25 14:55:00,31.73,31.74,31.73,31.74,8200.0,24.4231,24.4308,24.4231,24.4308,8200.0
2014-07-25 15:00:00,31.75,31.75,31.72,31.73,28200.0,24.4385,24.4385,24.4154,24.4231,28200.0
2014-07-25 15:05:00,31.74,31.74,31.73,31.74,19800.0,24.4308,24.4308,24.4231,24.4308,19800.0
2014-07-25 15:10:00,31.74,31.75,31.74,31.74,18200.0,24.4308,24.4385,24.4308,24.4308,18200.0
2014-07-25 15:15:00,31.74,31.75,31.74,31.75,20200.0,24.4308,24.4385,24.4308,24.4385,20200.0
2014-07-25 15:20:00,31.74,31.76,31.74,31.75,18000.0,24.4308,24.4462,24.4308,24.4385,18000.0
2014-07-25 15:25:00,31.75,31.75,31.73,31.75,28400.0,24.4385,24.4385,24.4231,24.4385,28400.0
2014-07-25 15:30:00,31.75,31.77,31.75,31.77,50200.0,24.4385,24.4539,24.4385,24.4539,50200.0
2014-07-25 15:35:00,31.76,31.78,31.75,31.75,43400.0,24.4462,24.4616,24.4385,24.4385,43400.0
2014-07-25 15:40:00,31.76,31.78,31.76,31.77,42600.0,24.4462,24.4616,24.4462,24.4539,42600.0
2014-07-25 15:45:00,31.78,31.81,31.78,31.8,87200.0,24.4616,24.4847,24.4616,24.477,87200.0
2014-07-25 15:50:00,31.8,31.81,31.78,31.79,128000.0,24.477,24.4847,24.4616,24.4693,128000.0
2014-07-25 15:55:00,31.79,31.8,31.77,31.79,218200.0,24.4693,24.477,24.4539,24.4693,218200.0
2014-07-28 09:30:00,31.76,31.79,31.63,31.63,55400.0,24.4462,24.4693,24.3461,24.3461,55400.0
2014-07-28 09:35:00,31.63,31.74,31.62,31.69,17400.0,24.3461,24.4308,24.3384,24.3923,17400.0
2014-07-28 09:40:00,31.69,31.69,31.61,31.61,23200.0,24.3923,24.3923,24.3307,24.3307,23200.0
2014-07-28 09:45:00,31.62,31.62,31.55,31.58,22400.0,24.3384,24.3384,24.2846,24.3077,22400.0
2014-07-28 09:50:00,31.57,31.58,31.54,31.55,8200.0,24.3,24.3077,24.2769,24.2846,8200.0
2014-07-28 09:55:00,31.57,31.57,31.54,31.56,5400.0,24.3,24.3,24.2769,24.2923,5400.0
2014-07-28 10:00:00,31.55,31.57,31.48,31.5,21200.0,24.2846,24.3,24.2307,24.2461,21200.0
2014-07-28 10:05:00,31.5,31.52,31.47,31.49,11800.0,24.2461,24.2615,24.223,24.2384,11800.0
2014-07-28 10:10:00,31.47,31.5,31.47,31.49,10600.0,24.223,24.2461,24.223,24.2384,10600.0
2014-07-28 10:15:00,31.49,31.51,31.48,31.51,13000.0,24.2384,24.2538,24.2307,24.2538,13000.0
2014-07-28 10:20:00,31.5,31.53,31.48,31.53,15800.0,24.2461,24.2692,24.2307,24.2692,15800.0
2014-07-28 10:25:00,31.53,31.55,31.53,31.55,7200.0,24.2692,24.2846,24.2692,24.2846,7200.0
2014-07-28 10:30:00,31.55,31.55,31.49,31.5,34000.0,24.2846,24.2846,24.2384,24.2461,34000.0
2014-07-28 10:35:00,31.5,31.54,31.5,31.53,18400.0,24.2461,24.2769,24.2461,24.2692,18400.0
2014-07-28 10:40:00,31.52,31.54,31.49,31.54,16800.0,24.2615,24.2769,24.2384,24.2769,16800.0
2014-07-28 10:45:00,31.54,31.56,31.53,31.53,15800.0,24.2769,24.2923,24.2692,24.2692,15800.0
2014-07-28 10:50:00,31.53,31.56,31.53,31.55,22800.0,24.2692,24.2923,24.2692,24.2846,22800.0
2014-07-28 10:55:00,31.56,31.58,31.55,31.57,35400.0,24.2923,24.3077,24.2846,24.3,35400.0
2014-07-28 11:00:00,31.57,31.59,31.55,31.59,32600.0,24.3,24.3153,24.2846,24.3153,32600.0
2014-07-28 11:05:00,31.59,31.61,31.59,31.59,15200.0,24.3153,24.3307,24.3153,24.3153,15200.0
2014-07-28 11:10:00,31.6,31.63,31.6,31.61,22000.0,24.323,24.3461,24.323,24.3307,22000.0
2014-07-28 11:15:00,31.61,31.61,31.57,31.59,14000.0,24.3307,24.3307,24.3,24.3153,14000.0
2014-07-28 11:20:00,31.59,31.61,31.58,31.6,15800.0,24.3153,24.3307,24.3077,24.323,15800.0
2014-07-28 11:25:00,31.6,31.61,31.59,31.61,13200.0,24.323,24.3307,24.3153,24.3307,13200.0
2014-07-28 11:30:00,31.62,31.64,31.61,31.61,17400.0,24.3384,24.3538,24.3307,24.3307,17400.0
2014-07-28 11:35:00,31.61,31.61,31.57,31.6,9800.0,24.3307,24.3307,24.3,24.323,9800.0
2014-07-28 11:40:00,31.61,31.61,31.57,31.59,12200.0,24.3307,24.3307,24.3,24.3153,12200.0
2014-07-28 11:45:00,31.59,31.59,31.57,31.59,18400.0,24.3153,24.3153,24.3,24.3153,18400.0
2014-07-28 11:50:00,31.58,31.6,31.58,31.58,8400.0,24.3077,24.323,24.3077,24.3077,8400.0
2014-07-28 11:55:00,31.58,31.6,31.58,31.58,17400.0,24.3077,24.323,24.3077,24.3077,17400.0
2014-07-28 12:00:00,31.59,31.6,31.58,31.6,30400.0,24.3153,24.323,24.3077,24.323,30400.0
2014-07-28 12:05:00,31.6,31.64,31.6,31.63,29800.0,24.323,24.3538,24.323,24.3461,29800.0
2014-07-28 12:10:00,31.63,31.63,31.61,31.61,32200.0,24.3461,24.3461,24.3307,24.3307,32200.0
2014-07-28 12:15:00,31.61,31.61,31.58,31.59,14400.0,24.3307,24.3307,24.3077,24.3153,14400.0
2014-07-28 12:20:00,31.59,31.6,31.58,31.6,14600.0,24.3153,24.323,24.3077,24.323,14600.0
2014-07-28 12:25:00,31.6,31.61,31.57,31.57,22400.0,24.323,24.3307,24.3,24.3,22400.0
2014-07-28 12:30:00,31.58,31.6,31.58,31.59,10600.0,24.3077,24.323,24.3077,24.3153,10600.0
2014-07-28 12:35:00,31.59,31.59,31.58,31.58,16400.0,24.3153,24.3153,24.3077,24.3077,16400.0
2014-07-28 12:40:00,31.58,31.59,31.57,31.59,14600.0,24.3077,24.3153,24.3,24.3153,14600.0
2014-07-28 12:45:00,31.59,31.6,31.58,31.59,15200.0,24.3153,24.323,24.3077,24.3153,15200.0
2014-07-28 12:50:00,31.59,31.63,31.59,31.61,18400.0,24.3153,24.3461,24.3153,24.3307,18400.0
2014-07-28 12:55:00,31.62,31.65,31.61,31.64,14400.0,24.3384,24.3615,24.3307,24.3538,14400.0
2014-07-28 13:00:00,31.64,31.64,31.6,31.61,9400.0,24.3538,24.3538,24.323,24.3307,9400.0
2014-07-28 13:05:00,31.61,31.61,31.61,31.61,8000.0,24.3307,24.3307,24.3307,24.3307,8000.0
2014-07-28 13:10:00,31.61,31.63,31.61,31.63,12800.0,24.3307,24.3461,24.3307,24.3461,12800.0
2014-07-28 13:15:00,31.63,31.65,31.62,31.64,10400.0,24.3461,24.3615,24.3384,24.3538,10400.0
2014-07-28 13:20:00,31.63,31.68,31.63,31.68,13000.0,24.3461,24.3846,24.3461,24.3846,13000.0
2014-07-28 13:25:00,31.68,31.7,31.68,31.68,9000.0,24.3846,24.4,24.3846,24.3846,9000.0
2014-07-28 13:30:00,31.68,31.73,31.68,31.72,18000.0,24.3846,24.4231,24.3846,24.4154,18000.0
2014-07-28 13:35:00,31.73,31.77,31.72,31.76,16400.0,24.4231,24.4539,24.4154,24.4462,16400.0
2014-07-28 13:40:00,31.77,31.78,31.75,31.78,11200.0,24.4539,24.4616,24.4385,24.4616,11200.0
2014-07-28 13:45:00,31.78,31.78,31.74,31.75,18800.0,24.4616,24.4616,24.4308,24.4385,18800.0
2014-07-28 13:50:00,31.75,31.78,31.75,31.77,13000.0,24.4385,24.4616,24.4385,24.4539,13000.0
2014-07-28 13:55:00,31.78,31.78,31.76,31.77,12600.0,24.4616,24.4616,24.4462,24.4539,12600.0
2014-07-28 14:00:00,31.78,31.78,31.77,31.78,18400.0,24.4616,24.4616,24.4539,24.4616,18400.0
2014-07-28 14:05:00,31.78,31.79,31.78,31.79,17400.0,24.4616,24.4693,24.4616,24.4693,17400.0
2014-07-28 14:10:00,31.79,31.8,31.76,31.76,45200.0,24.4693,24.477,24.4462,24.4462,45200.0
2014-07-28 14:15:00,31.77,31.79,31.77,31.78,24000.0,24.4539,24.4693,24.4539,24.4616,24000.0
2014-07-28 14:20:00,31.79,31.79,31.77,31.77,9400.0,24.4693,24.4693,24.4539,24.4539,9400.0
2014-07-28 14:25:00,31.78,31.79,31.77,31.78,17000.0,24.4616,24.4693,24.4539,24.4616,17000.0
2014-07-28 14:30:00,31.78,31.79,31.76,31.79,13200.0,24.4616,24.4693,24.4462,24.4693,13200.0
2014-07-28 14:35:00,31.79,31.8,31.77,31.78,15800.0,24.4693,24.477,24.4539,24.4616,15800.0
2014-07-28 14:40:00,31.78,31.79,31.77,31.77,21400.0,24.4616,24.4693,24.4539,24.4539,21400.0
2014-07-28 14:45:00,31.77,31.79,31.76,31.78,24200.0,24.4539,24.4693,24.4462,24.4616,24200.0
2014-07-28 14:50:00,31.78,31.8,31.78,31.8,21200.0,24.4616,24.477,24.4616,24.477,21200.0
2014-07-28 14:55:00,31.8,31.84,31.8,31.83,23000.0,24.477,24.5078,24.477,24.5001,23000.0
2014-07-28 15:00:00,31.84,31.84,31.82,31.83,21800.0,24.5078,24.5078,24.4924,24.5001,21800.0
2014-07-28 15:05:00,31.83,31.84,31.82,31.84,23800.0,24.5001,24.5078,24.4924,24.5078,23800.0
2014-07-28 15:10:00,31.84,31.85,31.83,31.84,20600.0,24.5078,24.5155,24.5001,24.5078,20600.0
2014-07-28 15:15:00,31.84,31.84,31.83,31.83,20800.0,24.5078,24.5078,24.5001,24.5001,20800.0
2014-07-28 15:20:00,31.83,31.85,31.83,31.84,24600.0,24.5001,24.5155,24.5001,24.5078,24600.0
2014-07-28 15:25:00,31.85,31.85,31.83,31.83,21400.0,24.5155,24.5155,24.5001,24.5001,21400.0
2014-07-28 15:30:00,31.83,31.85,31.83,31.84,26800.0,24.5001,24.5155,24.5001,24.5078,26800.0
2014-07-28 15:35:00,31.84,31.84,31.83,31.84,36600.0,24.5078,24.5078,24.5001,24.5078,36600.0
2014-07-28 15:40:00,31.84,31.84,31.83,31.83,42000.0,24.5078,24.5078,24.5001,24.5001,42000.0
2014-07-28 15:45:00,31.83,31.84,31.83,31.83,31600.0,24.5001,24.5078,24.5001,24.5001,31600.0
2014-07-28 15:50:00,31.83,31.83,31.82,31.82,52400.0,24.5001,24.5001,24.4924,24.4924,52400.0
2014-07-28 15:55:00,31.82,31.84,31.81,31.82,96000.0,24.4924,24.5078,24.4847,24.4924,96000.0
2014-07-29 09:30:00,31.8,31.85,31.75,31.75,87800.0,24.477,24.5155,24.4385,24.4385,87800.0
2014-07-29 09:35:00,31.75,31.76,31.69,31.7,13200.0,24.4385,24.4462,24.3923,24.4,13200.0
2014-07-29 09:40:00,31.7,31.74,31.69,31.7,35200.0,24.4,24.4308,24.3923,24.4,35200.0
2014-07-29 09:45:00,31.71,31.72,31.68,31.7,32400.0,24.4077,24.4154,24.3846,24.4,32400.0
2014-07-29 09:50:00,31.69,31.71,31.68,31.71,28000.0,24.3923,24.4077,24.3846,24.4077,28000.0
2014-07-29 09:55:00,31.71,31.73,31.65,31.65,47000.0,24.4077,24.4231,24.3615,24.3615,47000.0
2014-07-29 10:00:00,31.66,31.72,31.66,31.72,21400.0,24.3692,24.4154,24.3692,24.4154,21400.0
2014-07-29 10:05:00,31.72,31.75,31.71,31.73,40200.0,24.4154,24.4385,24.4077,24.4231,40200.0
2014-07-29 10:10:00,31.74,31.75,31.73,31.75,25800.0,24.4308,24.4385,24.4231,24.4385,25800.0
2014-07-29 10:15:00,31.75,31.75,31.74,31.75,16200.0,24.4385,24.4385,24.4308,24.4385,16200.0
2014-07-29 10:20:00,31.74,31.75,31.73,31.75,21000.0,24.4308,24.4385,24.4231,24.4385,21000.0
2014-07-29 10:25:00,31.75,31.75,31.73,31.74,13800.0,24.4385,24.4385,24.4231,24.4308,13800.0
2014-07-29 10:30:00,31.74,31.74,31.71,31.72,33600.0,24.4308,24.4308,24.4077,24.4154,33600.0
2014-07-29 10:35:00,31.71,31.72,31.67,31.71,48000.0,24.4077,24.4154,24.3769,24.4077,48000.0
2014-07-29 10:40:00,31.71,31.71,31.68,31.7,39200.0,24.4077,24.4077,24.3846,24.4,39200.0
2014-07-29 10:45:00,31.7,31.71,31.66,31.67,35400.0,24.4,24.4077,24.3692,24.3769,35400.0
2014-07-29 10:50:00,31.67,31.67,31.58,31.58,45800.0,24.3769,24.3769,24.3077,24.3077,45800.0
2014-07-29 10:55:00,31.57,31.61,31.57,31.59,43800.0,24.3,24.3307,24.3,24.3153,43800.0
2014-07-29 11:00:00,31.59,31.59,31.55,31.55,47000.0,24.3153,24.3153,24.2846,24.2846,47000.0
2014-07-29 11:05:00,31.55,31.55,31.5,31.54,53800.0,24.2846,24.2846,24.2461,24.2769,53800.0
2014-07-29 11:10:00,31.54,31.59,31.51,31.59,99800.0,24.2769,24.3153,24.2538,24.3153,99800.0
2014-07-29 11:15:00,31.59,31.64,31.58,31.6,45200.0,24.3153,24.3538,24.3077,24.323,45200.0
2014-07-29 11:20:00,31.59,31.61,31.57,31.57,45000.0,24.3153,24.3307,24.3,24.3,45000.0
2014-07-29 11:25:00,31.57,31.58,31.5,31.5,79400.0,24.3,24.3077,24.2461,24.2461,79400.0
2014-07-29 11:30:00,31.5,31.5,31.43,31.44,58000.0,24.2461,24.2461,24.1922,24.1999,58000.0
2014-07-29 11:35:00,31.43,31.44,31.35,31.35,106000.0,24.1922,24.1999,24.1306,24.1306,106000.0
2014-07-29 11:40:00,31.35,31.48,31.35,31.48,63200.0,24.1306,24.2307,24.1306,24.2307,63200.0
2014-07-29 11:45:00,31.49,31.52,31.48,31.52,46200.0,24.2384,24.2615,24.2307,24.2615,46200.0
2014-07-29 11:50:00,31.52,31.55,31.51,31.54,46400.0,24.2615,24.2846,24.2538,24.2769,46400.0
2014-07-29 11:55:00,31.54,31.56,31.51,31.55,45800.0,24.2769,24.2923,24.2538,24.2846,45800.0
2014-07-29 12:00:00,31.55,31.55,31.52,31.52,23200.0,24.2846,24.2846,24.2615,24.2615,23200.0
2014-07-29 12:05:00,31.52,31.55,31.52,31.53,32400.0,24.2615,24.2846,24.2615,24.2692,32400.0
2014-07-29 12:10:00,31.53,31.56,31.52,31.56,53200.0,24.2692,24.2923,24.2615,24.2923,53200.0
2014-07-29 12:15:00,31.55,31.61,31.55,31.58,48800.0,24.2846,24.3307,24.2846,24.3077,48800.0
2014-07-29 12:20:00,31.58,31.61,31.55,31.61,30400.0,24.3077,24.3307,24.2846,24.3307,30400.0
2014-07-29 12:25:00,31.61,31.61,31.56,31.56,23600.0,24.3307,24.3307,24.2923,24.2923,23600.0
2014-07-29 12:30:00,31.56,31.58,31.56,31.58,50800.0,24.2923,24.3077,24.2923,24.3077,50800.0
2014-07-29 12:35:00,31.59,31.61,31.58,31.61,26800.0,24.3153,24.3307,24.3077,24.3307,26800.0
2014-07-29 12:40:00,31.61,31.61,31.59,31.59,19200.0,24.3307,24.3307,24.3153,24.3153,19200.0
2014-07-29 12:45:00,31.59,31.61,31.58,31.61,26600.0,24.3153,24.3307,24.3077,24.3307,26600.0
2014-07-29 12:50:00,31.61,31.61,31.6,31.6,14400.0,24.3307,24.3307,24.323,24.323,14400.0
2014-07-29 12:55:00,31.6,31.63,31.6,31.63,23600.0,24.323,24.3461,24.323,24.3461,23600.0
2014-07-29 13:00:00,31.63,31.63,31.58,31.58,41600.0,24.3461,24.3461,24.3077,24.3077,41600.0
2014-07-29 13:05:00,31.58,31.64,31.56,31.64,40800.0,24.3077,24.3538,24.2923,24.3538,40800.0
2014-07-29 13:10:00,31.63,31.63,31.59,31.6,18800.0,24.3461,24.3461,24.3153,24.323,18800.0
2014-07-29 13:15:00,31.6,31.6,31.58,31.59,13800.0,24.323,24.323,24.3077,24.3153,13800.0
2014-07-29 13:20:00,31.59,31.64,31.59,31.63,18400.0,24.3153,24.3538,24.3153,24.3461,18400.0
2014-07-29 13:25:00,31.64,31.67,31.64,31.66,15600.0,24.3538,24.3769,24.3538,24.3692,15600.0
2014-07-29 13:30:00,31.66,31.68,31.66,31.66,27200.0,24.3692,24.3846,24.3692,24.3692,27200.0
2014-07-29 13:35:00,31.66,31.68,31.65,31.66,25000.0,24.3692,24.3846,24.3615,24.3692,25000.0
2014-07-29 13:40:00,31.66,31.68,31.66,31.68,21800.0,24.3692,24.3846,24.3692,24.3846,21800.0
2014-07-29 13:45:00,31.68,31.68,31.68,31.68,14600.0,24.3846,24.3846,24.3846,24.3846,14600.0
2014-07-29 13:50:00,31.68,31.7,31.67,31.7,15800.0,24.3846,24.4,24.3769,24.4,15800.0
2014-07-29 13:55:00,31.7,31.72,31.69,31.69,26000.0,24.4,24.4154,24.3923,24.3923,26000.0
2014-07-29 14:00:00,31.7,31.72,31.68,31.71,27400.0,24.4,24.4154,24.3846,24.4077,27400.0
2014-07-29 14:05:00,31.71,31.71,31.7,31.7,26800.0,24.4077,24.4077,24.4,24.4,26800.0
2014-07-29 14:10:00,31.7,31.74,31.7,31.74,25200.0,24.4,24.4308,24.4,24.4308,25200.0
2014-07-29 14:15:00,31.74,31.75,31.69,31.69,33200.0,24.4308,24.4385,24.3923,24.3923,33200.0
2014-07-29 14:20:00,31.68,31.7,31.66,31.66,58200.0,24.3846,24.4,24.3692,24.3692,58200.0
2014-07-29 14:25:00,31.66,31.68,31.64,31.68,70200.0,24.3692,24.3846,24.3538,24.3846,70200.0
2014-07-29 14:30:00,31.68,31.69,31.67,31.68,30000.0,24.3846,24.3923,24.3769,24.3846,30000.0
2014-07-29 14:35:00,31.69,31.7,31.68,31.68,50600.0,24.3923,24.4,24.3846,24.3846,50600.0
2014-07-29 14:40:00,31.68,31.72,31.68,31.7,49400.0,24.3846,24.4154,24.3846,24.4,49400.0
2014-07-29 14:45:00,31.7,31.73,31.7,31.73,46600.0,24.4,24.4231,24.4,24.4231,46600.0
2014-07-29 14:50:00,31.73,31.74,31.71,31.72,50000.0,24.4231,24.4308,24.4077,24.4154,50000.0
2014-07-29 14:55:00,31.72,31.73,31.69,31.7,23400.0,24.4154,24.4231,24.3923,24.4,23400.0
2014-07-29 15:00:00,31.68,31.7,31.67,31.7,59400.0,24.3846,24.4,24.3769,24.4,59400.0
2014-07-29 15:05:00,31.7,31.71,31.67,31.68,43200.0,24.4,24.4077,24.3769,24.3846,43200.0
2014-07-29 15:10:00,31.68,31.7,31.68,31.7,37400.0,24.3846,24.4,24.3846,24.4,37400.0
2014-07-29 15:15:00,31.7,31.7,31.68,31.68,38800.0,24.4,24.4,24.3846,24.3846,38800.0
2014-07-29 15:20:00,31.68,31.7,31.66,31.66,87400.0,24.3846,24.4,24.3692,24.3692,87400.0
2014-07-29 15:25:00,31.65,31.66,31.64,31.65,54200.0,24.3615,24.3692,24.3538,24.3615,54200.0
2014-07-29 15:30:00,31.64,31.64,31.58,31.59,68600.0,24.3538,24.3538,24.3077,24.3153,68600.0
2014-07-29 15:35:00,31.6,31.65,31.6,31.64,77800.0,24.323,24.3615,24.323,24.3538,77800.0
2014-07-29 15:40:00,31.65,31.65,31.61,31.61,85800.0,24.3615,24.3615,24.3307,24.3307,85800.0
2014-07-29 15:45:00,31.61,31.64,31.58,31.63,176600.0,24.3307,24.3538,24.3077,24.3461,176600.0
2014-07-29 15:50:00,31.63,31.63,31.58,31.59,135800.0,24.3461,24.3461,24.3077,24.3153,135800.0
2014-07-29 15:55:00,31.58,31.62,31.57,31.58,255200.0,24.3077,24.3384,24.3,24.3077,255200.0
2014-07-30 09:30:00,30.69,30.84,30.63,30.75,379000.0,23.6226,23.7381,23.5764,23.6688,379000.0
2014-07-30 09:35:00,30.74,30.78,30.38,30.4,394000.0,23.6611,23.6919,23.384,23.3994,394000.0
2014-07-30 09:40:00,30.38,30.5,30.36,30.49,269400.0,23.384,23.4764,23.3686,23.4687,269400.0
2014-07-30 09:45:00,30.5,30.9,30.5,30.7,264400.0,23.4764,23.7842,23.4764,23.6303,264400.0
2014-07-30 09:50:00,30.7,30.71,30.63,30.7,169400.0,23.6303,23.638,23.5764,23.6303,169400.0
2014-07-30 09:55:00,30.69,30.75,30.69,30.7,151200.0,23.6226,23.6688,23.6226,23.6303,151200.0
2014-07-30 10:00:00,30.7,30.71,30.57,30.6,196000.0,23.6303,23.638,23.5302,23.5533,196000.0
2014-07-30 10:05:00,30.6,30.61,30.51,30.51,110600.0,23.5533,23.561,23.4841,23.4841,110600.0
2014-07-30 10:10:00,30.51,30.59,30.5,30.56,114000.0,23.4841,23.5456,23.4764,23.5225,114000.0
2014-07-30 10:15:00,30.55,30.72,30.55,30.69,114600.0,23.5148,23.6457,23.5148,23.6226,114600.0
2014-07-30 10:20:00,30.69,30.79,30.68,30.78,84000.0,23.6226,23.6996,23.6149,23.6919,84000.0
2014-07-30 10:25:00,30.79,30.89,30.78,30.85,100400.0,23.6996,23.7765,23.6919,23.7458,100400.0
2014-07-30 10:30:00,30.85,30.85,30.68,30.68,88200.0,23.7458,23.7458,23.6149,23.6149,88200.0
2014-07-30 10:35:00,30.68,30.73,30.66,30.66,93800.0,23.6149,23.6534,23.5995,23.5995,93800.0
2014-07-30 10:40:00,30.66,30.69,30.54,30.54,160000.0,23.5995,23.6226,23.5071,23.5071,160000.0
2014-07-30 10:45:00,30.54,30.55,30.5,30.51,68800.0,23.5071,23.5148,23.4764,23.4841,68800.0
2014-07-30 10:50:00,30.51,30.52,30.43,30.45,116000.0,23.4841,23.4918,23.4225,23.4379,116000.0
2014-07-30 10:55:00,30.44,30.45,30.39,30.41,110000.0,23.4302,23.4379,23.3917,23.4071,110000.0
2014-07-30 11:00:00,30.4,30.41,30.33,30.35,145200.0,23.3994,23.4071,23.3455,23.3609,145200.0
2014-07-30 11:05:00,30.35,30.36,30.3,30.36,134400.0,23.3609,23.3686,23.3224,23.3686,134400.0
2014-07-30 11:10:00,30.35,30.4,30.33,30.35,106000.0,23.3609,23.3994,23.3455,23.3609,106000.0
2014-07-30 11:15:00,30.35,30.43,30.35,30.38,106600.0,23.3609,23.4225,23.3609,23.384,106600.0
2014-07-30 11:20:00,30.38,30.42,30.35,30.4,94000.0,23.384,23.4148,23.3609,23.3994,94000.0
2014-07-30 11:25:00,30.41,30.44,30.41,30.43,34600.0,23.4071,23.4302,23.4071,23.4225,34600.0
2014-07-30 11:30:00,30.42,30.42,30.36,30.37,36800.0,23.4148,23.4148,23.3686,23.3763,36800.0
2014-07-30 11:35:00,30.37,30.4,30.33,30.33,46400.0,23.3763,23.3994,23.3455,23.3455,46400.0
2014-07-30 11:40:00,30.33,30.4,30.33,30.39,71200.0,23.3455,23.3994,23.3455,23.3917,71200.0
2014-07-30 11:45:00,30.39,30.39,30.33,30.35,47600.0,23.3917,23.3917,23.3455,23.3609,47600.0
2014-07-30 11:50:00,30.36,30.37,30.33,30.33,34000.0,23.3686,23.3763,23.3455,23.3455,34000.0
2014-07-30 11:55:00,30.33,30.35,30.31,30.32,31600.0,23.3455,23.3609,23.3301,23.3378,31600.0
2014-07-30 12:00:00,30.33,30.36,30.33,30.33,44600.0,23.3455,23.3686,23.3455,23.3455,44600.0
2014-07-30 12:05:00,30.33,30.34,30.31,30.32,45400.0,23.3455,23.3532,23.3301,23.3378,45400.0
2014-07-30 12:10:00,30.32,30.43,30.31,30.38,83800.0,23.3378,23.4225,23.3301,23.384,83800.0
2014-07-30 12:15:00,30.38,30.39,30.31,30.31,51000.0,23.384,23.3917,23.3301,23.3301,51000.0
2014-07-30 12:20:00,30.31,30.35,30.3,30.34,42200.0,23.3301,23.3609,23.3224,23.3532,42200.0
2014-07-30 12:25:00,30.33,30.33,30.31,30.31,31400.0,23.3455,23.3455,23.3301,23.3301,31400.0
2014-07-30 12:30:00,30.31,30.32,30.27,30.28,68400.0,23.3301,23.3378,23.2993,23.307,68400.0
2014-07-30 12:35:00,30.28,30.38,30.27,30.38,103800.0,23.307,23.384,23.2993,23.384,103800.0
2014-07-30 12:40:00,30.38,30.43,30.38,30.42,77000.0,23.384,23.4225,23.384,23.4148,77000.0
2014-07-30 12:45:00,30.42,30.5,30.42,30.48,56800.0,23.4148,23.4764,23.4148,23.461,56800.0
2014-07-30 12:50:00,30.48,30.49,30.46,30.48,42600.0,23.461,23.4687,23.4456,23.461,42600.0
2014-07-30 12:55:00,30.48,30.49,30.47,30.48,32600.0,23.461,23.4687,23.4533,23.461,32600.0
2014-07-30 13:00:00,30.48,30.49,30.43,30.43,43600.0,23.461,23.4687,23.4225,23.4225,43600.0
2014-07-30 13:05:00,30.43,30.43,30.4,30.41,32600.0,23.4225,23.4225,23.3994,23.4071,32600.0
2014-07-30 13:10:00,30.41,30.44,30.41,30.43,30200.0,23.4071,23.4302,23.4071,23.4225,30200.0
2014-07-30 13:15:00,30.43,30.47,30.43,30.46,25000.0,23.4225,23.4533,23.4225,23.4456,25000.0
2014-07-30 13:20:00,30.46,30.48,30.45,30.45,47800.0,23.4456,23.461,23.4379,23.4379,47800.0
2014-07-30 13:25:00,30.45,30.45,30.42,30.43,33400.0,23.4379,23.4379,23.4148,23.4225,33400.0
2014-07-30 13:30:00,30.43,30.49,30.4,30.48,63400.0,23.4225,23.4687,23.3994,23.461,63400.0
2014-07-30 13:35:00,30.48,30.49,30.46,30.46,43800.0,23.461,23.4687,23.4456,23.4456,43800.0
2014-07-30 13:40:00,30.46,30.56,30.46,30.56,41400.0,23.4456,23.5225,23.4456,23.5225,41400.0
2014-07-30 13:45:00,30.55,30.61,30.54,30.61,60000.0,23.5148,23.561,23.5071,23.561,60000.0
2014-07-30 13:50:00,30.61,30.65,30.59,30.6,76000.0,23.561,23.5918,23.5456,23.5533,76000.0
2014-07-30 13:55:00,30.61,30.7,30.61,30.64,46400.0,23.561,23.6303,23.561,23.5841,46400.0
2014-07-30 14:00:00,30.65,30.75,30.58,30.7,61600.0,23.5918,23.6688,23.5379,23.6303,61600.0
2014-07-30 14:05:00,30.69,30.78,30.68,30.78,68400.0,23.6226,23.6919,23.6149,23.6919,68400.0
2014-07-30 14:10:00,30.78,30.84,30.76,30.82,47200.0,23.6919,23.7381,23.6765,23.7227,47200.0
2014-07-30 14:15:00,30.82,30.86,30.77,30.77,48800.0,23.7227,23.7535,23.6842,23.6842,48800.0
2014-07-30 14:20:00,30.77,30.78,30.7,30.72,147800.0,23.6842,23.6919,23.6303,23.6457,147800.0
2014-07-30 14:25:00,30.72,30.74,30.66,30.67,163600.0,23.6457,23.6611,23.5995,23.6072,163600.0
2014-07-30 14:30:00,30.67,30.68,30.62,30.63,134400.0,23.6072,23.6149,23.5687,23.5764,134400.0
2014-07-30 14:35:00,30.64,30.64,30.6,30.61,67400.0,23.5841,23.5841,23.5533,23.561,67400.0
2014-07-30 14:40:00,30.61,30.65,30.59,30.63,63800.0,23.561,23.5918,23.5456,23.5764,63800.0
2014-07-30 14:45:00,30.63,30.64,30.55,30.57,83800.0,23.5764,23.5841,23.5148,23.5302,83800.0
2014-07-30 14:50:00,30.58,30.64,30.56,30.63,60400.0,23.5379,23.5841,23.5225,23.5764,60400.0
2014-07-30 14:55:00,30.62,30.63,30.6,30.6,30400.0,23.5687,23.5764,23.5533,23.5533,30400.0
2014-07-30 15:00:00,30.61,30.61,30.56,30.58,74800.0,23.561,23.561,23.5225,23.5379,74800.0
2014-07-30 15:05:00,30.57,30.58,30.54,30.55,37800.0,23.5302,23.5379,23.5071,23.5148,37800.0
2014-07-30 15:10:00,30.56,30.57,30.53,30.55,49200.0,23.5225,23.5302,23.4994,23.5148,49200.0
2014-07-30 15:15:00,30.55,30.63,30.55,30.63,69000.0,23.5148,23.5764,23.5148,23.5764,69000.0
2014-07-30 15:20:00,30.62,30.63,30.6,30.62,59800.0,23.5687,23.5764,23.5533,23.5687,59800.0
2014-07-30 15:25:00,30.61,30.65,30.61,30.63,45800.0,23.561,23.5918,23.561,23.5764,45800.0
2014-07-30 15:30:00,30.63,30.69,30.63,30.69,111200.0,23.5764,23.6226,23.5764,23.6226,111200.0
2014-07-30 15:35:00,30.69,30.72,30.68,30.72,117600.0,23.6226,23.6457,23.6149,23.6457,117600.0
2014-07-30 15:40:00,30.72,30.75,30.72,30.75,166400.0,23.6457,23.6688,23.6457,23.6688,166400.0
2014-07-30 15:45:00,30.75,30.75,30.71,30.73,300800.0,23.6688,23.6688,23.638,23.6534,300800.0
2014-07-30 15:50:00,30.73,30.73,30.67,30.68,149000.0,23.6534,23.6534,23.6072,23.6149,149000.0
2014-07-30 15:55:00,30.68,30.72,30.68,30.7,256200.0,23.6149,23.6457,23.6149,23.6303,256200.0
2014-07-31 09:30:00,30.47,30.6,30.38,30.46,212000.0,23.4533,23.5533,23.384,23.4456,212000.0
2014-07-31 09:35:00,30.48,30.5,30.42,30.42,63200.0,23.461,23.4764,23.4148,23.4148,63200.0
2014-07-31 09:40:00,30.43,30.5,30.42,30.47,58000.0,23.4225,23.4764,23.4148,23.4533,58000.0
2014-07-31 09:45:00,30.45,30.53,30.44,30.5,45400.0,23.4379,23.4994,23.4302,23.4764,45400.0
2014-07-31 09:50:00,30.5,30.55,30.47,30.49,35400.0,23.4764,23.5148,23.4533,23.4687,35400.0
2014-07-31 09:55:00,30.48,30.51,30.46,30.47,44600.0,23.461,23.4841,23.4456,23.4533,44600.0
2014-07-31 10:00:00,30.47,30.5,30.42,30.48,53400.0,23.4533,23.4764,23.4148,23.461,53400.0
2014-07-31 10:05:00,30.47,30.49,30.42,30.42,45000.0,23.4533,23.4687,23.4148,23.4148,45000.0
2014-07-31 10:10:00,30.42,30.5,30.41,30.48,47400.0,23.4148,23.4764,23.4071,23.461,47400.0
2014-07-31 10:15:00,30.48,30.5,30.43,30.48,50800.0,23.461,23.4764,23.4225,23.461,50800.0
2014-07-31 10:20:00,30.48,30.48,30.38,30.38,50000.0,23.461,23.461,23.384,23.384,50000.0
2014-07-31 10:25:00,30.38,30.4,30.33,30.34,33200.0,23.384,23.3994,23.3455,23.3532,33200.0
2014-07-31 10:30:00,30.34,30.35,30.28,30.29,35600.0,23.3532,23.3609,23.307,23.3147,35600.0
2014-07-31 10:35:00,30.28,30.36,30.27,30.35,60400.0,23.307,23.3686,23.2993,23.3609,60400.0
2014-07-31 10:40:00,30.34,30.36,30.32,30.34,35400.0,23.3532,23.3686,23.3378,23.3532,35400.0
2014-07-31 10:45:00,30.34,30.35,30.31,30.33,34400.0,23.3532,23.3609,23.3301,23.3455,34400.0
2014-07-31 10:50:00,30.33,30.34,30.28,30.28,54000.0,23.3455,23.3532,23.307,23.307,54000.0
2014-07-31 10:55:00,30.28,30.28,30.18,30.18,77600.0,23.307,23.307,23.23,23.23,77600.0
2014-07-31 11:00:00,30.18,30.27,30.18,30.26,42000.0,23.23,23.2993,23.23,23.2916,42000.0
2014-07-31 11:05:00,30.25,30.27,30.24,30.25,62400.0,23.2839,23.2993,23.2762,23.2839,62400.0
2014-07-31 11:10:00,30.25,30.25,30.21,30.21,28000.0,23.2839,23.2839,23.2531,23.2531,28000.0
2014-07-31 11:15:00,30.2,30.22,30.2,30.21,25600.0,23.2454,23.2608,23.2454,23.2531,25600.0
2014-07-31 11:20:00,30.21,30.24,30.21,30.24,17000.0,23.2531,23.2762,23.2531,23.2762,17000.0
2014-07-31 11:25:00,30.24,30.24,30.18,30.18,38600.0,23.2762,23.2762,23.23,23.23,38600.0
2014-07-31 11:30:00,30.18,30.19,30.17,30.18,33200.0,23.23,23.2377,23.2224,23.23,33200.0
2014-07-31 11:35:00,30.18,30.21,30.17,30.21,24000.0,23.23,23.2531,23.2224,23.2531,24000.0
2014-07-31 11:40:00,30.21,30.25,30.2,30.21,23600.0,23.2531,23.2839,23.2454,23.2531,23600.0
2014-07-31 11:45:00,30.22,30.24,30.18,30.2,25600.0,23.2608,23.2762,23.23,23.2454,25600.0
2014-07-31 11:50:00,30.21,30.21,30.17,30.18,20200.0,23.2531,23.2531,23.2224,23.23,20200.0
2014-07-31 11:55:00,30.19,30.2,30.15,30.16,53200.0,23.2377,23.2454,23.207,23.2147,53200.0
2014-07-31 12:00:00,30.16,30.16,30.1,30.13,79000.0,23.2147,23.2147,23.1685,23.1916,79000.0
2014-07-31 12:05:00,30.11,30.15,30.11,30.14,20400.0,23.1762,23.207,23.1762,23.1993,20400.0
2014-07-31 12:10:00,30.13,30.13,30.06,30.08,57200.0,23.1916,23.1916,23.1377,23.1531,57200.0
2014-07-31 12:15:00,30.07,30.1,30.06,30.07,29800.0,23.1454,23.1685,23.1377,23.1454,29800.0
2014-07-31 12:20:00,30.07,30.07,30.04,30.04,25200.0,23.1454,23.1454,23.1223,23.1223,25200.0
2014-07-31 12:25:00,30.04,30.04,30.01,30.03,45000.0,23.1223,23.1223,23.0992,23.1146,45000.0
2014-07-31 12:30:00,30.04,30.07,30.04,30.06,72600.0,23.1223,23.1454,23.1223,23.1377,72600.0
2014-07-31 12:35:00,30.07,30.09,30.05,30.09,62200.0,23.1454,23.1608,23.13,23.1608,62200.0
2014-07-31 12:40:00,30.08,30.11,30.08,30.1,39400.0,23.1531,23.1762,23.1531,23.1685,39400.0
2014-07-31 12:45:00,30.11,30.15,30.11,30.14,59600.0,23.1762,23.207,23.1762,23.1993,59600.0
2014-07-31 12:50:00,30.14,30.15,30.1,30.13,73000.0,23.1993,23.207,23.1685,23.1916,73000.0
2014-07-31 12:55:00,30.13,30.13,30.09,30.11,24800.0,23.1916,23.1916,23.1608,23.1762,24800.0
2014-07-31 13:00:00,30.1,30.11,30.08,30.11,37200.0,23.1685,23.1762,23.1531,23.1762,37200.0
2014-07-31 13:05:00,30.11,30.14,30.11,30.11,63400.0,23.1762,23.1993,23.1762,23.1762,63400.0
2014-07-31 13:10:00,30.11,30.11,30.09,30.1,36400.0,23.1762,23.1762,23.1608,23.1685,36400.0
2014-07-31 13:15:00,30.1,30.1,30.07,30.07,36000.0,23.1685,23.1685,23.1454,23.1454,36000.0
2014-07-31 13:20:00,30.07,30.08,30.04,30.05,99800.0,23.1454,23.1531,23.1223,23.13,99800.0
2014-07-31 13:25:00,30.05,30.08,30.05,30.08,46800.0,23.13,23.1531,23.13,23.1531,46800.0
2014-07-31 13:30:00,30.08,30.13,30.06,30.12,113800.0,23.1531,23.1916,23.1377,23.1839,113800.0
2014-07-31 13:35:00,30.12,30.17,30.11,30.15,48000.0,23.1839,23.2224,23.1762,23.207,48000.0
2014-07-31 13:40:00,30.16,30.18,30.13,30.13,80600.0,23.2147,23.23,23.1916,23.1916,80600.0
2014-07-31 13:45:00,30.12,30.12,30.07,30.09,42400.0,23.1839,23.1839,23.1454,23.1608,42400.0
2014-07-31 13:50:00,30.1,30.11,30.06,30.07,36200.0,23.1685,23.1762,23.1377,23.1454,36200.0
2014-07-31 13:55:00,30.06,30.08,30.05,30.07,40600.0,23.1377,23.1531,23.13,23.1454,40600.0
2014-07-31 14:00:00,30.07,30.07,30.04,30.05,164200.0,23.1454,23.1454,23.1223,23.13,164200.0
2014-07-31 14:05:00,30.05,30.1,30.04,30.06,151400.0,23.13,23.1685,23.1223,23.1377,151400.0
2014-07-31 14:10:00,30.06,30.07,30.04,30.04,23400.0,23.1377,23.1454,23.1223,23.1223,23400.0
2014-07-31 14:15:00,30.04,30.06,30.03,30.03,46400.0,23.1223,23.1377,23.1146,23.1146,46400.0
2014-07-31 14:20:00,30.03,30.06,30.03,30.04,43400.0,23.1146,23.1377,23.1146,23.1223,43400.0
2014-07-31 14:25:00,30.04,30.06,30.03,30.06,26200.0,23.1223,23.1377,23.1146,23.1377,26200.0
2014-07-31 14:30:00,30.06,30.08,30.06,30.06,30800.0,23.1377,23.1531,23.1377,23.1377,30800.0
2014-07-31 14:35:00,30.06,30.07,30.03,30.03,47800.0,23.1377,23.1454,23.1146,23.1146,47800.0
2014-07-31 14:40:00,30.02,30.03,29.95,29.96,145000.0,23.1069,23.1146,23.053,23.0607,145000.0
2014-07-31 14:45:00,29.95,29.97,29.93,29.96,110800.0,23.053,23.0684,23.0376,23.0607,110800.0
2014-07-31 14:50:00,29.96,29.99,29.94,29.98,97800.0,23.0607,23.0838,23.0453,23.0761,97800.0
2014-07-31 14:55:00,29.98,29.98,29.95,29.96,76800.0,23.0761,23.0761,23.053,23.0607,76800.0
2014-07-31 15:00:00,29.95,30.0,29.95,30.0,37600.0,23.053,23.0915,23.053,23.0915,37600.0
2014-07-31 15:05:00,30.0,30.02,29.94,29.96,75600.0,23.0915,23.1069,23.0453,23.0607,75600.0
2014-07-31 15:10:00,29.95,29.96,29.91,29.91,73400.0,23.053,23.0607,23.0222,23.0222,73400.0
2014-07-31 15:15:00,29.91,29.92,29.87,29.87,95600.0,23.0222,23.0299,22.9914,22.9914,95600.0
2014-07-31 15:20:00,29.87,29.88,29.82,29.88,94400.0,22.9914,22.9991,22.9529,22.9991,94400.0
2014-07-31 15:25:00,29.88,29.89,29.86,29.88,76800.0,22.9991,23.0068,22.9837,22.9991,76800.0
2014-07-31 15:30:00,29.88,29.92,29.87,29.91,140400.0,22.9991,23.0299,22.9914,23.0222,140400.0
2014-07-31 15:35:00,29.91,29.95,29.91,29.93,112000.0,23.0222,23.053,23.0222,23.0376,112000.0
2014-07-31 15:40:00,29.93,29.95,29.92,29.93,133000.0,23.0376,23.053,23.0299,23.0376,133000.0
2014-07-31 15:45:00,29.92,29.93,29.9,29.91,169000.0,23.0299,23.0376,23.0145,23.0222,169000.0
2014-07-31 15:50:00,29.9,29.93,29.88,29.9,271400.0,23.0145,23.0376,22.9991,23.0145,271400.0
2014-07-31 15:55:00,29.9,29.92,29.87,29.88,437400.0,23.0145,23.0299,22.9914,22.9991,437400.0
2014-08-01 09:30:00,29.64,29.76,29.25,29.49,534000.0,22.8144,22.9068,22.5142,22.6989,534000.0
2014-08-01 09:35:00,29.49,29.74,29.48,29.7,195600.0,22.6989,22.8914,22.6912,22.8606,195600.0
2014-08-01 09:40:00,29.7,29.72,29.65,29.67,135200.0,22.8606,22.876,22.8221,22.8375,135200.0
2014-08-01 09:45:00,29.67,29.72,29.61,29.72,83000.0,22.8375,22.876,22.7913,22.876,83000.0
2014-08-01 09:50:00,29.72,29.73,29.69,29.73,56400.0,22.876,22.8837,22.8529,22.8837,56400.0
2014-08-01 09:55:00,29.73,29.78,29.7,29.72,121000.0,22.8837,22.9222,22.8606,22.876,121000.0
2014-08-01 10:00:00,29.73,29.83,29.65,29.77,63400.0,22.8837,22.9606,22.8221,22.9145,63400.0
2014-08-01 10:05:00,29.77,29.79,29.72,29.74,64400.0,22.9145,22.9299,22.876,22.8914,64400.0
2014-08-01 10:10:00,29.75,29.75,29.67,29.68,71400.0,22.8991,22.8991,22.8375,22.8452,71400.0
2014-08-01 10:15:00,29.68,29.74,29.67,29.7,86400.0,22.8452,22.8914,22.8375,22.8606,86400.0
2014-08-01 10:20:00,29.71,29.73,29.7,29.73,31000.0,22.8683,22.8837,22.8606,22.8837,31000.0
2014-08-01 10:25:00,29.74,29.79,29.72,29.79,24200.0,22.8914,22.9299,22.876,22.9299,24200.0
2014-08-01 10:30:00,29.8,29.82,29.74,29.77,49000.0,22.9376,22.9529,22.8914,22.9145,49000.0
2014-08-01 10:35:00,29.75,29.77,29.74,29.75,34400.0,22.8991,22.9145,22.8914,22.8991,34400.0
2014-08-01 10:40:00,29.75,29.79,29.74,29.74,36000.0,22.8991,22.9299,22.8914,22.8914,36000.0
2014-08-01 10:45:00,29.74,29.75,29.69,29.7,91000.0,22.8914,22.8991,22.8529,22.8606,91000.0
2014-08-01 10:50:00,29.7,29.72,29.68,29.69,80400.0,22.8606,22.876,22.8452,22.8529,80400.0
2014-08-01 10:55:00,29.69,29.74,29.68,29.73,92200.0,22.8529,22.8914,22.8452,22.8837,92200.0
2014-08-01 11:00:00,29.72,29.73,29.67,29.67,75800.0,22.876,22.8837,22.8375,22.8375,75800.0
2014-08-01 11:05:00,29.67,29.7,29.65,29.66,184600.0,22.8375,22.8606,22.8221,22.8298,184600.0
2014-08-01 11:10:00,29.67,29.68,29.63,29.66,36000.0,22.8375,22.8452,22.8067,22.8298,36000.0
2014-08-01 11:15:00,29.65,29.67,29.6,29.61,73400.0,22.8221,22.8375,22.7836,22.7913,73400.0
2014-08-01 11:20:00,29.61,29.62,29.57,29.62,66200.0,22.7913,22.799,22.7605,22.799,66200.0
2014-08-01 11:25:00,29.63,29.63,29.6,29.61,43800.0,22.8067,22.8067,22.7836,22.7913,43800.0
2014-08-01 11:30:00,29.61,29.64,29.56,29.56,54400.0,22.7913,22.8144,22.7528,22.7528,54400.0
2014-08-01 11:35:00,29.56,29.56,29.5,29.51,68400.0,22.7528,22.7528,22.7066,22.7143,68400.0
2014-08-01 11:40:00,29.52,29.54,29.5,29.5,45800.0,22.722,22.7374,22.7066,22.7066,45800.0
2014-08-01 11:45:00,29.5,29.57,29.5,29.52,42600.0,22.7066,22.7605,22.7066,22.722,42600.0
2014-08-01 11:50:00,29.51,29.52,29.47,29.47,78200.0,22.7143,22.722,22.6835,22.6835,78200.0
2014-08-01 11:55:00,29.47,29.52,29.46,29.52,79000.0,22.6835,22.722,22.6759,22.722,79000.0
2014-08-01 12:00:00,29.51,29.56,29.51,29.55,75800.0,22.7143,22.7528,22.7143,22.7451,75800.0
2014-08-01 12:05:00,29.55,29.56,29.48,29.48,41200.0,22.7451,22.7528,22.6912,22.6912,41200.0
2014-08-01 12:10:00,29.49,29.5,29.47,29.48,55000.0,22.6989,22.7066,22.6835,22.6912,55000.0
2014-08-01 12:15:00,29.48,29.54,29.46,29.53,47400.0,22.6912,22.7374,22.6759,22.7297,47400.0
2014-08-01 12:20:00,29.54,29.54,29.51,29.52,25000.0,22.7374,22.7374,22.7143,22.722,25000.0
2014-08-01 12:25:00,29.52,29.54,29.48,29.49,59400.0,22.722,22.7374,22.6912,22.6989,59400.0
2014-08-01 12:30:00,29.49,29.52,29.49,29.5,32600.0,22.6989,22.722,22.6989,22.7066,32600.0
2014-08-01 12:35:00,29.5,29.51,29.48,29.49,48200.0,22.7066,22.7143,22.6912,22.6989,48200.0
2014-08-01 12:40:00,29.49,29.5,29.47,29.49,41000.0,22.6989,22.7066,22.6835,22.6989,41000.0
2014-08-01 12:45:00,29.49,29.5,29.46,29.46,68000.0,22.6989,22.7066,22.6759,22.6759,68000.0
2014-08-01 12:50:00,29.46,29.54,29.46,29.53,31000.0,22.6759,22.7374,22.6759,22.7297,31000.0
2014-08-01 12:55:00,29.53,29.57,29.53,29.54,23800.0,22.7297,22.7605,22.7297,22.7374,23800.0
2014-08-01 13:00:00,29.55,29.56,29.5,29.51,29600.0,22.7451,22.7528,22.7066,22.7143,29600.0
2014-08-01 13:05:00,29.51,29.53,29.49,29.5,80600.0,22.7143,22.7297,22.6989,22.7066,80600.0
2014-08-01 13:10:00,29.51,29.53,29.5,29.51,21800.0,22.7143,22.7297,22.7066,22.7143,21800.0
2014-08-01 13:15:00,29.5,29.53,29.49,29.53,33000.0,22.7066,22.7297,22.6989,22.7297,33000.0
2014-08-01 13:20:00,29.53,29.54,29.51,29.53,44600.0,22.7297,22.7374,22.7143,22.7297,44600.0
2014-08-01 13:25:00,29.53,29.61,29.52,29.61,50000.0,22.7297,22.7913,22.722,22.7913,50000.0
2014-08-01 13:30:00,29.61,29.62,29.55,29.55,46400.0,22.7913,22.799,22.7451,22.7451,46400.0
2014-08-01 13:35:00,29.56,29.57,29.54,29.57,40600.0,22.7528,22.7605,22.7374,22.7605,40600.0
2014-08-01 13:40:00,29.57,29.57,29.53,29.55,23000.0,22.7605,22.7605,22.7297,22.7451,23000.0
2014-08-01 13:45:00,29.56,29.58,29.54,29.57,31400.0,22.7528,22.7682,22.7374,22.7605,31400.0
2014-08-01 13:50:00,29.57,29.57,29.54,29.57,25600.0,22.7605,22.7605,22.7374,22.7605,25600.0
2014-08-01 13:55:00,29.57,29.59,29.54,29.58,70600.0,22.7605,22.7759,22.7374,22.7682,70600.0
2014-08-01 14:00:00,29.58,29.6,29.55,29.55,61200.0,22.7682,22.7836,22.7451,22.7451,61200.0
2014-08-01 14:05:00,29.56,29.56,29.5,29.54,196600.0,22.7528,22.7528,22.7066,22.7374,196600.0
2014-08-01 14:10:00,29.54,29.58,29.54,29.57,40400.0,22.7374,22.7682,22.7374,22.7605,40400.0
2014-08-01 14:15:00,29.57,29.62,29.57,29.62,21200.0,22.7605,22.799,22.7605,22.799,21200.0
2014-08-01 14:20:00,29.62,29.63,29.59,29.6,29000.0,22.799,22.8067,22.7759,22.7836,29000.0
2014-08-01 14:25:00,29.6,29.6,29.56,29.57,28600.0,22.7836,22.7836,22.7528,22.7605,28600.0
2014-08-01 14:30:00,29.57,29.59,29.57,29.58,48000.0,22.7605,22.7759,22.7605,22.7682,48000.0
2014-08-01 14:35:00,29.58,29.6,29.58,29.59,51800.0,22.7682,22.7836,22.7682,22.7759,51800.0
2014-08-01 14:40:00,29.59,29.6,29.58,29.6,18400.0,22.7759,22.7836,22.7682,22.7836,18400.0
2014-08-01 14:45:00,29.61,29.61,29.57,29.58,69600.0,22.7913,22.7913,22.7605,22.7682,69600.0
2014-08-01 14:50:00,29.58,29.59,29.57,29.58,62400.0,22.7682,22.7759,22.7605,22.7682,62400.0
2014-08-01 14:55:00,29.58,29.59,29.57,29.57,38800.0,22.7682,22.7759,22.7605,22.7605,38800.0
2014-08-01 15:00:00,29.57,29.57,29.55,29.57,36600.0,22.7605,22.7605,22.7451,22.7605,36600.0
2014-08-01 15:05:00,29.58,29.6,29.57,29.59,63600.0,22.7682,22.7836,22.7605,22.7759,63600.0
2014-08-01 15:10:00,29.6,29.6,29.57,29.58,27000.0,22.7836,22.7836,22.7605,22.7682,27000.0
2014-08-01 15:15:00,29.58,29.61,29.58,29.6,26200.0,22.7682,22.7913,22.7682,22.7836,26200.0
2014-08-01 15:20:00,29.61,29.63,29.6,29.6,38800.0,22.7913,22.8067,22.7836,22.7836,38800.0
2014-08-01 15:25:00,29.59,29.6,29.58,29.59,55200.0,22.7759,22.7836,22.7682,22.7759,55200.0
2014-08-01 15:30:00,29.59,29.61,29.59,29.59,121600.0,22.7759,22.7913,22.7759,22.7759,121600.0
2014-08-01 15:35:00,29.59,29.65,29.59,29.64,71600.0,22.7759,22.8221,22.7759,22.8144,71600.0
2014-08-01 15:40:00,29.64,29.66,29.63,29.63,66400.0,22.8144,22.8298,22.8067,22.8067,66400.0
2014-08-01 15:45:00,29.63,29.63,29.59,29.6,93000.0,22.8067,22.8067,22.7759,22.7836,93000.0
2014-08-01 15:50:00,29.59,29.59,29.54,29.58,139800.0,22.7759,22.7759,22.7374,22.7682,139800.0
2014-08-01 15:55:00,29.58,29.59,29.56,29.56,192600.0,22.7682,22.7759,22.7528,22.7528,192600.0
2014-08-04 09:30:00,29.56,29.56,29.45,29.48,143400.0,22.7528,22.7528,22.6682,22.6912,143400.0
2014-08-04 09:35:00,29.48,29.59,29.46,29.54,35800.0,22.6912,22.7759,22.6759,22.7374,35800.0
2014-08-04 09:40:00,29.54,29.57,29.52,29.53,22000.0,22.7374,22.7605,22.722,22.7297,22000.0
2014-08-04 09:45:00,29.53,29.54,29.52,29.54,66400.0,22.7297,22.7374,22.722,22.7374,66400.0
2014-08-04 09:50:00,29.54,29.55,29.52,29.54,54400.0,22.7374,22.7451,22.722,22.7374,54400.0
2014-08-04 09:55:00,29.54,29.54,29.49,29.5,40200.0,22.7374,22.7374,22.6989,22.7066,40200.0
2014-08-04 10:00:00,29.5,29.5,29.47,29.48,72200.0,22.7066,22.7066,22.6835,22.6912,72200.0
2014-08-04 10:05:00,29.49,29.5,29.47,29.47,47800.0,22.6989,22.7066,22.6835,22.6835,47800.0
2014-08-04 10:10:00,29.47,29.48,29.43,29.43,47800.0,22.6835,22.6912,22.6528,22.6528,47800.0
2014-08-04 10:15:00,29.43,29.46,29.41,29.42,42600.0,22.6528,22.6759,22.6374,22.6451,42600.0
2014-08-04 10:20:00,29.41,29.43,29.41,29.41,39600.0,22.6374,22.6528,22.6374,22.6374,39600.0
2014-08-04 10:25:00,29.41,29.44,29.4,29.41,39200.0,22.6374,22.6605,22.6297,22.6374,39200.0
2014-08-04 10:30:00,29.41,29.42,29.37,29.37,42800.0,22.6374,22.6451,22.6066,22.6066,42800.0
2014-08-04 10:35:00,29.37,29.37,29.35,29.35,30800.0,22.6066,22.6066,22.5912,22.5912,30800.0
2014-08-04 10:40:00,29.35,29.37,29.35,29.36,37200.0,22.5912,22.6066,22.5912,22.5989,37200.0
2014-08-04 10:45:00,29.36,29.4,29.36,29.4,48800.0,22.5989,22.6297,22.5989,22.6297,48800.0
2014-08-04 10:50:00,29.4,29.41,29.37,29.4,24800.0,22.6297,22.6374,22.6066,22.6297,24800.0
2014-08-04 10:55:00,29.39,29.39,29.31,29.31,45600.0,22.622,22.622,22.5604,22.5604,45600.0
2014-08-04 11:00:00,29.31,29.33,29.28,29.29,39800.0,22.5604,22.5758,22.5373,22.545,39800.0
2014-08-04 11:05:00,29.29,29.32,29.29,29.32,48800.0,22.545,22.5681,22.545,22.5681,48800.0
2014-08-04 11:10:00,29.32,29.36,29.3,29.34,64800.0,22.5681,22.5989,22.5527,22.5835,64800.0
2014-08-04 11:15:00,29.35,29.39,29.34,29.37,25600.0,22.5912,22.622,22.5835,22.6066,25600.0
2014-08-04 11:20:00,29.36,29.38,29.35,29.36,34200.0,22.5989,22.6143,22.5912,22.5989,34200.0
2014-08-04 11:25:00,29.36,29.4,29.36,29.37,60200.0,22.5989,22.6297,22.5989,22.6066,60200.0
2014-08-04 11:30:00,29.36,29.41,29.36,29.4,30600.0,22.5989,22.6374,22.5989,22.6297,30600.0
2014-08-04 11:35:00,29.39,29.4,29.38,29.38,17000.0,22.622,22.6297,22.6143,22.6143,17000.0
2014-08-04 11:40:00,29.38,29.39,29.35,29.36,26000.0,22.6143,22.622,22.5912,22.5989,26000.0
2014-08-04 11:45:00,29.35,29.37,29.34,29.36,30400.0,22.5912,22.6066,22.5835,22.5989,30400.0
2014-08-04 11:50:00,29.36,29.37,29.35,29.37,25800.0,22.5989,22.6066,22.5912,22.6066,25800.0
2014-08-04 11:55:00,29.36,29.38,29.36,29.38,19800.0,22.5989,22.6143,22.5989,22.6143,19800.0
2014-08-04 12:00:00,29.38,29.38,29.35,29.35,22600.0,22.6143,22.6143,22.5912,22.5912,22600.0
2014-08-04 12:05:00,29.35,29.37,29.34,29.35,24200.0,22.5912,22.6066,22.5835,22.5912,24200.0
2014-08-04 12:10:00,29.35,29.36,29.34,29.35,25200.0,22.5912,22.5989,22.5835,22.5912,25200.0
2014-08-04 12:15:00,29.35,29.36,29.33,29.36,21000.0,22.5912,22.5989,22.5758,22.5989,21000.0
2014-08-04 12:20:00,29.36,29.41,29.34,29.41,31200.0,22.5989,22.6374,22.5835,22.6374,31200.0
2014-08-04 12:25:00,29.41,29.42,29.39,29.39,73600.0,22.6374,22.6451,22.622,22.622,73600.0
2014-08-04 12:30:00,29.39,29.4,29.36,29.36,47600.0,22.622,22.6297,22.5989,22.5989,47600.0
2014-08-04 12:35:00,29.36,29.36,29.3,29.31,52600.0,22.5989,22.5989,22.5527,22.5604,52600.0
2014-08-04 12:40:00,29.3,29.34,29.3,29.33,35600.0,22.5527,22.5835,22.5527,22.5758,35600.0
2014-08-04 12:45:00,29.33,29.34,29.31,29.32,28200.0,22.5758,22.5835,22.5604,22.5681,28200.0
2014-08-04 12:50:00,29.32,29.35,29.31,29.34,60000.0,22.5681,22.5912,22.5604,22.5835,60000.0
2014-08-04 12:55:00,29.34,29.34,29.3,29.32,50400.0,22.5835,22.5835,22.5527,22.5681,50400.0
2014-08-04 13:00:00,29.32,29.34,29.32,29.32,19800.0,22.5681,22.5835,22.5681,22.5681,19800.0
2014-08-04 13:05:00,29.33,29.33,29.32,29.32,14600.0,22.5758,22.5758,22.5681,22.5681,14600.0
2014-08-04 13:10:00,29.32,29.32,29.26,29.26,37000.0,22.5681,22.5681,22.5219,22.5219,37000.0
2014-08-04 13:15:00,29.27,29.3,29.27,29.3,34000.0,22.5296,22.5527,22.5296,22.5527,34000.0
2014-08-04 13:20:00,29.31,29.34,29.31,29.33,21400.0,22.5604,22.5835,22.5604,22.5758,21400.0
2014-08-04 13:25:00,29.32,29.35,29.32,29.33,19600.0,22.5681,22.5912,22.5681,22.5758,19600.0
2014-08-04 13:30:00,29.34,29.36,29.33,29.36,28600.0,22.5835,22.5989,22.5758,22.5989,28600.0
2014-08-04 13:35:00,29.35,29.38,29.34,29.36,19600.0,22.5912,22.6143,22.5835,22.5989,19600.0
2014-08-04 13:40:00,29.36,29.36,29.36,29.36,19400.0,22.5989,22.5989,22.5989,22.5989,19400.0
2014-08-04 13:45:00,29.36,29.4,29.35,29.39,26200.0,22.5989,22.6297,22.5912,22.622,26200.0
2014-08-04 13:50:00,29.4,29.4,29.36,29.36,77600.0,22.6297,22.6297,22.5989,22.5989,77600.0
2014-08-04 13:55:00,29.36,29.37,29.36,29.36,16800.0,22.5989,22.6066,22.5989,22.5989,16800.0
2014-08-04 14:00:00,29.36,29.4,29.36,29.39,17800.0,22.5989,22.6297,22.5989,22.622,17800.0
2014-08-04 14:05:00,29.4,29.4,29.38,29.38,16200.0,22.6297,22.6297,22.6143,22.6143,16200.0
2014-08-04 14:10:00,29.38,29.38,29.36,29.37,39200.0,22.6143,22.6143,22.5989,22.6066,39200.0
2014-08-04 14:15:00,29.37,29.39,29.37,29.39,23000.0,22.6066,22.622,22.6066,22.622,23000.0
2014-08-04 14:20:00,29.38,29.38,29.35,29.36,45800.0,22.6143,22.6143,22.5912,22.5989,45800.0
2014-08-04 14:25:00,29.36,29.37,29.34,29.34,20000.0,22.5989,22.6066,22.5835,22.5835,20000.0
2014-08-04 14:30:00,29.35,29.36,29.35,29.35,30000.0,22.5912,22.5989,22.5912,22.5912,30000.0
2014-08-04 14:35:00,29.36,29.4,29.35,29.4,20400.0,22.5989,22.6297,22.5912,22.6297,20400.0
2014-08-04 14:40:00,29.4,29.4,29.38,29.38,40400.0,22.6297,22.6297,22.6143,22.6143,40400.0
2014-08-04 14:45:00,29.38,29.41,29.38,29.41,104200.0,22.6143,22.6374,22.6143,22.6374,104200.0
2014-08-04 14:50:00,29.42,29.43,29.41,29.42,52800.0,22.6451,22.6528,22.6374,22.6451,52800.0
2014-08-04 14:55:00,29.42,29.46,29.42,29.46,56800.0,22.6451,22.6759,22.6451,22.6759,56800.0
2014-08-04 15:00:00,29.46,29.46,29.44,29.45,50600.0,22.6759,22.6759,22.6605,22.6682,50600.0
2014-08-04 15:05:00,29.44,29.46,29.43,29.46,39200.0,22.6605,22.6759,22.6528,22.6759,39200.0
2014-08-04 15:10:00,29.46,29.48,29.46,29.48,32200.0,22.6759,22.6912,22.6759,22.6912,32200.0
2014-08-04 15:15:00,29.48,29.51,29.48,29.51,36000.0,22.6912,22.7143,22.6912,22.7143,36000.0
2014-08-04 15:20:00,29.5,29.53,29.5,29.5,31200.0,22.7066,22.7297,22.7066,22.7066,31200.0
2014-08-04 15:25:00,29.5,29.53,29.5,29.52,35800.0,22.7066,22.7297,22.7066,22.722,35800.0
2014-08-04 15:30:00,29.52,29.54,29.52,29.54,33000.0,22.722,22.7374,22.722,22.7374,33000.0
2014-08-04 15:35:00,29.54,29.57,29.53,29.55,47200.0,22.7374,22.7605,22.7297,22.7451,47200.0
2014-08-04 15:40:00,29.55,29.58,29.55,29.56,84400.0,22.7451,22.7682,22.7451,22.7528,84400.0
2014-08-04 15:45:00,29.55,29.56,29.54,29.55,115600.0,22.7451,22.7528,22.7374,22.7451,115600.0
2014-08-04 15:50:00,29.56,29.56,29.55,29.55,110800.0,22.7528,22.7528,22.7451,22.7451,110800.0
2014-08-04 15:55:00,29.55,29.55,29.52,29.52,282200.0,22.7451,22.7451,22.722,22.722,282200.0
2014-08-05 09:30:00,29.47,29.5,29.39,29.39,130000.0,22.6835,22.7066,22.622,22.622,130000.0
2014-08-05 09:35:00,29.4,29.45,29.38,29.43,39000.0,22.6297,22.6682,22.6143,22.6528,39000.0
2014-08-05 09:40:00,29.44,29.49,29.41,29.41,56600.0,22.6605,22.6989,22.6374,22.6374,56600.0
2014-08-05 09:45:00,29.4,29.41,29.36,29.38,53400.0,22.6297,22.6374,22.5989,22.6143,53400.0
2014-08-05 09:50:00,29.38,29.38,29.33,29.36,45400.0,22.6143,22.6143,22.5758,22.5989,45400.0
2014-08-05 09:55:00,29.36,29.41,29.35,29.41,24000.0,22.5989,22.6374,22.5912,22.6374,24000.0
2014-08-05 10:00:00,29.41,29.47,29.38,29.4,77800.0,22.6374,22.6835,22.6143,22.6297,77800.0
2014-08-05 10:05:00,29.39,29.48,29.39,29.48,52600.0,22.622,22.6912,22.622,22.6912,52600.0
2014-08-05 10:10:00,29.48,29.52,29.47,29.47,61200.0,22.6912,22.722,22.6835,22.6835,61200.0
2014-08-05 10:15:00,29.47,29.5,29.45,29.5,35800.0,22.6835,22.7066,22.6682,22.7066,35800.0
2014-08-05 10:20:00,29.5,29.58,29.5,29.57,39400.0,22.7066,22.7682,22.7066,22.7605,39400.0
2014-08-05 10:25:00,29.57,29.61,29.55,29.61,59600.0,22.7605,22.7913,22.7451,22.7913,59600.0
2014-08-05 10:30:00,29.62,29.65,29.59,29.61,52400.0,22.799,22.8221,22.7759,22.7913,52400.0
2014-08-05 10:35:00,29.61,29.61,29.57,29.6,20200.0,22.7913,22.7913,22.7605,22.7836,20200.0
2014-08-05 10:40:00,29.6,29.61,29.55,29.55,15000.0,22.7836,22.7913,22.7451,22.7451,15000.0
2014-08-05 10:45:00,29.55,29.6,29.55,29.59,15400.0,22.7451,22.7836,22.7451,22.7759,15400.0
2014-08-05 10:50:00,29.59,29.59,29.55,29.56,29400.0,22.7759,22.7759,22.7451,22.7528,29400.0
2014-08-05 10:55:00,29.56,29.56,29.5,29.52,25800.0,22.7528,22.7528,22.7066,22.722,25800.0
2014-08-05 11:00:00,29.53,29.53,29.47,29.5,44800.0,22.7297,22.7297,22.6835,22.7066,44800.0
2014-08-05 11:05:00,29.5,29.53,29.49,29.49,17200.0,22.7066,22.7297,22.6989,22.6989,17200.0
2014-08-05 11:10:00,29.5,29.55,29.49,29.55,27000.0,22.7066,22.7451,22.6989,22.7451,27000.0
2014-08-05 11:15:00,29.56,29.58,29.54,29.56,23000.0,22.7528,22.7682,22.7374,22.7528,23000.0
2014-08-05 11:20:00,29.56,29.58,29.53,29.53,20800.0,22.7528,22.7682,22.7297,22.7297,20800.0
2014-08-05 11:25:00,29.53,29.53,29.48,29.48,29400.0,22.7297,22.7297,22.6912,22.6912,29400.0
2014-08-05 11:30:00,29.49,29.52,29.49,29.5,34400.0,22.6989,22.722,22.6989,22.7066,34400.0
2014-08-05 11:35:00,29.5,29.5,29.47,29.47,46800.0,22.7066,22.7066,22.6835,22.6835,46800.0
2014-08-05 11:40:00,29.47,29.5,29.47,29.48,35200.0,22.6835,22.7066,22.6835,22.6912,35200.0
2014-08-05 11:45:00,29.47,29.49,29.46,29.47,19400.0,22.6835,22.6989,22.6759,22.6835,19400.0
2014-08-05 11:50:00,29.46,29.48,29.46,29.46,14600.0,22.6759,22.6912,22.6759,22.6759,14600.0
2014-08-05 11:55:00,29.46,29.48,29.43,29.45,27200.0,22.6759,22.6912,22.6528,22.6682,27200.0
2014-08-05 12:00:00,29.44,29.47,29.44,29.45,23200.0,22.6605,22.6835,22.6605,22.6682,23200.0
2014-08-05 12:05:00,29.43,29.45,29.43,29.44,31200.0,22.6528,22.6682,22.6528,22.6605,31200.0
2014-08-05 12:10:00,29.44,29.45,29.43,29.45,18400.0,22.6605,22.6682,22.6528,22.6682,18400.0
2014-08-05 12:15:00,29.45,29.46,29.43,29.46,16400.0,22.6682,22.6759,22.6528,22.6759,16400.0
2014-08-05 12:20:00,29.46,29.46,29.39,29.39,27000.0,22.6759,22.6759,22.622,22.622,27000.0
2014-08-05 12:25:00,29.39,29.43,29.39,29.43,27200.0,22.622,22.6528,22.622,22.6528,27200.0
2014-08-05 12:30:00,29.43,29.47,29.43,29.47,22400.0,22.6528,22.6835,22.6528,22.6835,22400.0
2014-08-05 12:35:00,29.46,29.46,29.41,29.43,25200.0,22.6759,22.6759,22.6374,22.6528,25200.0
2014-08-05 12:40:00,29.43,29.45,29.43,29.45,38200.0,22.6528,22.6682,22.6528,22.6682,38200.0
2014-08-05 12:45:00,29.45,29.48,29.45,29.46,40000.0,22.6682,22.6912,22.6682,22.6759,40000.0
2014-08-05 12:50:00,29.46,29.46,29.45,29.46,19600.0,22.6759,22.6759,22.6682,22.6759,19600.0
2014-08-05 12:55:00,29.47,29.47,29.45,29.45,17400.0,22.6835,22.6835,22.6682,22.6682,17400.0
2014-08-05 13:00:00,29.45,29.48,29.45,29.47,37400.0,22.6682,22.6912,22.6682,22.6835,37400.0
2014-08-05 13:05:00,29.47,29.51,29.47,29.49,12800.0,22.6835,22.7143,22.6835,22.6989,12800.0
2014-08-05 13:10:00,29.5,29.51,29.49,29.5,16800.0,22.7066,22.7143,22.6989,22.7066,16800.0
2014-08-05 13:15:00,29.5,29.53,29.5,29.52,22800.0,22.7066,22.7297,22.7066,22.722,22800.0
2014-08-05 13:20:00,29.52,29.52,29.49,29.5,20200.0,22.722,22.722,22.6989,22.7066,20200.0
2014-08-05 13:25:00,29.5,29.53,29.5,29.5,28800.0,22.7066,22.7297,22.7066,22.7066,28800.0
2014-08-05 13:30:00,29.51,29.51,29.47,29.48,15400.0,22.7143,22.7143,22.6835,22.6912,15400.0
2014-08-05 13:35:00,29.48,29.48,29.34,29.34,37200.0,22.6912,22.6912,22.5835,22.5835,37200.0
2014-08-05 13:40:00,29.34,29.38,29.27,29.3,60800.0,22.5835,22.6143,22.5296,22.5527,60800.0
2014-08-05 13:45:00,29.3,29.35,29.3,29.33,28800.0,22.5527,22.5912,22.5527,22.5758,28800.0
2014-08-05 13:50:00,29.32,29.33,29.3,29.33,20800.0,22.5681,22.5758,22.5527,22.5758,20800.0
2014-08-05 13:55:00,29.33,29.36,29.31,29.31,37200.0,22.5758,22.5989,22.5604,22.5604,37200.0
2014-08-05 14:00:00,29.31,29.33,29.3,29.31,37800.0,22.5604,22.5758,22.5527,22.5604,37800.0
2014-08-05 14:05:00,29.31,29.31,29.25,29.26,72400.0,22.5604,22.5604,22.5142,22.5219,72400.0
2014-08-05 14:10:00,29.27,29.32,29.27,29.32,40000.0,22.5296,22.5681,22.5296,22.5681,40000.0
2014-08-05 14:15:00,29.33,29.34,29.31,29.34,83000.0,22.5758,22.5835,22.5604,22.5835,83000.0
2014-08-05 14:20:00,29.34,29.36,29.34,29.36,30600.0,22.5835,22.5989,22.5835,22.5989,30600.0
2014-08-05 14:25:00,29.36,29.4,29.35,29.39,50000.0,22.5989,22.6297,22.5912,22.622,50000.0
2014-08-05 14:30:00,29.38,29.4,29.37,29.38,28400.0,22.6143,22.6297,22.6066,22.6143,28400.0
2014-08-05 14:35:00,29.38,29.4,29.36,29.36,19200.0,22.6143,22.6297,22.5989,22.5989,19200.0
2014-08-05 14:40:00,29.36,29.37,29.34,29.34,25800.0,22.5989,22.6066,22.5835,22.5835,25800.0
2014-08-05 14:45:00,29.35,29.38,29.35,29.36,25600.0,22.5912,22.6143,22.5912,22.5989,25600.0
2014-08-05 14:50:00,29.36,29.36,29.33,29.33,32600.0,22.5989,22.5989,22.5758,22.5758,32600.0
2014-08-05 14:55:00,29.34,29.36,29.34,29.34,39000.0,22.5835,22.5989,22.5835,22.5835,39000.0
2014-08-05 15:00:00,29.33,29.34,29.31,29.31,29000.0,22.5758,22.5835,22.5604,22.5604,29000.0
2014-08-05 15:05:00,29.31,29.32,29.29,29.29,53400.0,22.5604,22.5681,22.545,22.545,53400.0
2014-08-05 15:10:00,29.29,29.32,29.29,29.32,49200.0,22.545,22.5681,22.545,22.5681,49200.0
2014-08-05 15:15:00,29.32,29.36,29.31,29.36,46800.0,22.5681,22.5989,22.5604,22.5989,46800.0
2014-08-05 15:20:00,29.36,29.39,29.35,29.38,35400.0,22.5989,22.622,22.5912,22.6143,35400.0
2014-08-05 15:25:00,29.38,29.39,29.33,29.33,77200.0,22.6143,22.622,22.5758,22.5758,77200.0
2014-08-05 15:30:00,29.34,29.4,29.34,29.39,56400.0,22.5835,22.6297,22.5835,22.622,56400.0
2014-08-05 15:35:00,29.39,29.43,29.38,29.38,44600.0,22.622,22.6528,22.6143,22.6143,44600.0
2014-08-05 15:40:00,29.39,29.39,29.37,29.37,48000.0,22.622,22.622,22.6066,22.6066,48000.0
2014-08-05 15:45:00,29.38,29.4,29.34,29.36,86600.0,22.6143,22.6297,22.5835,22.5989,86600.0
2014-08-05 15:50:00,29.36,29.36,29.33,29.34,99000.0,22.5989,22.5989,22.5758,22.5835,99000.0
2014-08-05 15:55:00,29.34,29.38,29.33,29.33,170800.0,22.5835,22.6143,22.5758,22.5758,170800.0
2014-08-06 09:30:00,29.31,29.41,29.31,29.36,95600.0,22.5604,22.6374,22.5604,22.5989,95600.0
2014-08-06 09:35:00,29.35,29.43,29.35,29.42,23000.0,22.5912,22.6528,22.5912,22.6451,23000.0
2014-08-06 09:40:00,29.41,29.46,29.41,29.44,14600.0,22.6374,22.6759,22.6374,22.6605,14600.0
2014-08-06 09:45:00,29.45,29.5,29.42,29.48,35600.0,22.6682,22.7066,22.6451,22.6912,35600.0
2014-08-06 09:50:00,29.49,29.5,29.47,29.5,34800.0,22.6989,22.7066,22.6835,22.7066,34800.0
2014-08-06 09:55:00,29.48,29.51,29.48,29.5,102200.0,22.6912,22.7143,22.6912,22.7066,102200.0
2014-08-06 10:00:00,29.5,29.58,29.5,29.57,29000.0,22.7066,22.7682,22.7066,22.7605,29000.0
2014-08-06 10:05:00,29.57,29.6,29.55,29.56,29400.0,22.7605,22.7836,22.7451,22.7528,29400.0
2014-08-06 10:10:00,29.56,29.56,29.5,29.52,9200.0,22.7528,22.7528,22.7066,22.722,9200.0
2014-08-06 10:15:00,29.53,29.53,29.46,29.48,25000.0,22.7297,22.7297,22.6759,22.6912,25000.0
2014-08-06 10:20:00,29.48,29.54,29.48,29.54,28400.0,22.6912,22.7374,22.6912,22.7374,28400.0
2014-08-06 10:25:00,29.53,29.6,29.53,29.59,23600.0,22.7297,22.7836,22.7297,22.7759,23600.0
2014-08-06 10:30:00,29.6,29.61,29.53,29.54,32200.0,22.7836,22.7913,22.7297,22.7374,32200.0
2014-08-06 10:35:00,29.54,29.54,29.5,29.51,13800.0,22.7374,22.7374,22.7066,22.7143,13800.0
2014-08-06 10:40:00,29.51,29.52,29.49,29.52,26000.0,22.7143,22.722,22.6989,22.722,26000.0
2014-08-06 10:45:00,29.52,29.54,29.5,29.53,13800.0,22.722,22.7374,22.7066,22.7297,13800.0
2014-08-06 10:50:00,29.53,29.56,29.53,29.56,22000.0,22.7297,22.7528,22.7297,22.7528,22000.0
2014-08-06 10:55:00,29.56,29.61,29.56,29.61,38400.0,22.7528,22.7913,22.7528,22.7913,38400.0
2014-08-06 11:00:00,29.59,29.61,29.58,29.59,17400.0,22.7759,22.7913,22.7682,22.7759,17400.0
2014-08-06 11:05:00,29.59,29.61,29.57,29.58,27200.0,22.7759,22.7913,22.7605,22.7682,27200.0
2014-08-06 11:10:00,29.58,29.59,29.57,29.58,22200.0,22.7682,22.7759,22.7605,22.7682,22200.0
2014-08-06 11:15:00,29.58,29.6,29.58,29.58,33800.0,22.7682,22.7836,22.7682,22.7682,33800.0
2014-08-06 11:20:00,29.59,29.59,29.57,29.59,36000.0,22.7759,22.7759,22.7605,22.7759,36000.0
2014-08-06 11:25:00,29.58,29.59,29.55,29.56,39000.0,22.7682,22.7759,22.7451,22.7528,39000.0
2014-08-06 11:30:00,29.56,29.56,29.54,29.56,23800.0,22.7528,22.7528,22.7374,22.7528,23800.0
2014-08-06 11:35:00,29.56,29.58,29.53,29.53,60800.0,22.7528,22.7682,22.7297,22.7297,60800.0
2014-08-06 11:40:00,29.53,29.56,29.52,29.55,35000.0,22.7297,22.7528,22.722,22.7451,35000.0
2014-08-06 11:45:00,29.56,29.58,29.54,29.57,50400.0,22.7528,22.7682,22.7374,22.7605,50400.0
2014-08-06 11:50:00,29.57,29.59,29.56,29.58,10200.0,22.7605,22.7759,22.7528,22.7682,10200.0
2014-08-06 11:55:00,29.58,29.59,29.58,29.59,11600.0,22.7682,22.7759,22.7682,22.7759,11600.0
2014-08-06 12:00:00,29.58,29.59,29.57,29.59,12000.0,22.7682,22.7759,22.7605,22.7759,12000.0
2014-08-06 12:05:00,29.59,29.6,29.58,29.59,25600.0,22.7759,22.7836,22.7682,22.7759,25600.0
2014-08-06 12:10:00,29.59,29.59,29.57,29.57,35000.0,22.7759,22.7759,22.7605,22.7605,35000.0
2014-08-06 12:15:00,29.58,29.58,29.5,29.53,25200.0,22.7682,22.7682,22.7066,22.7297,25200.0
2014-08-06 12:20:00,29.53,29.57,29.52,29.55,15400.0,22.7297,22.7605,22.722,22.7451,15400.0
2014-08-06 12:25:00,29.56,29.56,29.52,29.53,20400.0,22.7528,22.7528,22.722,22.7297,20400.0
2014-08-06 12:30:00,29.54,29.58,29.53,29.57,27400.0,22.7374,22.7682,22.7297,22.7605,27400.0
2014-08-06 12:35:00,29.57,29.6,29.57,29.6,13400.0,22.7605,22.7836,22.7605,22.7836,13400.0
2014-08-06 12:40:00,29.59,29.6,29.57,29.58,6600.0,22.7759,22.7836,22.7605,22.7682,6600.0
2014-08-06 12:45:00,29.58,29.58,29.54,29.54,5400.0,22.7682,22.7682,22.7374,22.7374,5400.0
2014-08-06 12:50:00,29.54,29.55,29.53,29.53,7800.0,22.7374,22.7451,22.7297,22.7297,7800.0
2014-08-06 12:55:00,29.52,29.53,29.5,29.51,14200.0,22.722,22.7297,22.7066,22.7143,14200.0
2014-08-06 13:00:00,29.5,29.53,29.48,29.49,14400.0,22.7066,22.7297,22.6912,22.6989,14400.0
2014-08-06 13:05:00,29.48,29.5,29.48,29.49,24400.0,22.6912,22.7066,22.6912,22.6989,24400.0
2014-08-06 13:10:00,29.5,29.5,29.49,29.5,17400.0,22.7066,22.7066,22.6989,22.7066,17400.0
2014-08-06 13:15:00,29.5,29.51,29.5,29.51,27600.0,22.7066,22.7143,22.7066,22.7143,27600.0
2014-08-06 13:20:00,29.5,29.5,29.5,29.5,17600.0,22.7066,22.7066,22.7066,22.7066,17600.0
2014-08-06 13:25:00,29.5,29.5,29.48,29.48,24600.0,22.7066,22.7066,22.6912,22.6912,24600.0
2014-08-06 13:30:00,29.48,29.51,29.48,29.51,39000.0,22.6912,22.7143,22.6912,22.7143,39000.0
2014-08-06 13:35:00,29.52,29.54,29.52,29.53,22200.0,22.722,22.7374,22.722,22.7297,22200.0
2014-08-06 13:40:00,29.53,29.53,29.51,29.52,16400.0,22.7297,22.7297,22.7143,22.722,16400.0
2014-08-06 13:45:00,29.52,29.52,29.49,29.5,30000.0,22.722,22.722,22.6989,22.7066,30000.0
2014-08-06 13:50:00,29.5,29.5,29.48,29.48,25800.0,22.7066,22.7066,22.6912,22.6912,25800.0
2014-08-06 13:55:00,29.48,29.5,29.48,29.48,26600.0,22.6912,22.7066,22.6912,22.6912,26600.0
2014-08-06 14:00:00,29.48,29.5,29.47,29.5,27000.0,22.6912,22.7066,22.6835,22.7066,27000.0
2014-08-06 14:05:00,29.5,29.5,29.49,29.5,26600.0,22.7066,22.7066,22.6989,22.7066,26600.0
2014-08-06 14:10:00,29.5,29.5,29.48,29.48,25200.0,22.7066,22.7066,22.6912,22.6912,25200.0
2014-08-06 14:15:00,29.49,29.49,29.47,29.47,10800.0,22.6989,22.6989,22.6835,22.6835,10800.0
2014-08-06 14:20:00,29.47,29.48,29.46,29.47,14200.0,22.6835,22.6912,22.6759,22.6835,14200.0
2014-08-06 14:25:00,29.48,29.49,29.48,29.49,11600.0,22.6912,22.6989,22.6912,22.6989,11600.0
2014-08-06 14:30:00,29.48,29.49,29.47,29.48,32400.0,22.6912,22.6989,22.6835,22.6912,32400.0
2014-08-06 14:35:00,29.48,29.48,29.46,29.48,21400.0,22.6912,22.6912,22.6759,22.6912,21400.0
2014-08-06 14:40:00,29.48,29.53,29.48,29.53,36600.0,22.6912,22.7297,22.6912,22.7297,36600.0
2014-08-06 14:45:00,29.53,29.53,29.5,29.51,29600.0,22.7297,22.7297,22.7066,22.7143,29600.0
2014-08-06 14:50:00,29.51,29.52,29.5,29.5,69800.0,22.7143,22.722,22.7066,22.7066,69800.0
2014-08-06 14:55:00,29.5,29.51,29.48,29.49,25200.0,22.7066,22.7143,22.6912,22.6989,25200.0
2014-08-06 15:00:00,29.49,29.52,29.48,29.5,40000.0,22.6989,22.722,22.6912,22.7066,40000.0
2014-08-06 15:05:00,29.5,29.53,29.5,29.52,38200.0,22.7066,22.7297,22.7066,22.722,38200.0
2014-08-06 15:10:00,29.52,29.52,29.49,29.5,65200.0,22.722,22.722,22.6989,22.7066,65200.0
2014-08-06 15:15:00,29.5,29.52,29.5,29.5,50600.0,22.7066,22.722,22.7066,22.7066,50600.0
2014-08-06 15:20:00,29.5,29.52,29.49,29.52,55000.0,22.7066,22.722,22.6989,22.722,55000.0
2014-08-06 15:25:00,29.52,29.52,29.5,29.5,44200.0,22.722,22.722,22.7066,22.7066,44200.0
2014-08-06 15:30:00,29.5,29.5,29.49,29.5,87800.0,22.7066,22.7066,22.6989,22.7066,87800.0
2014-08-06 15:35:00,29.5,29.52,29.5,29.51,43000.0,22.7066,22.722,22.7066,22.7143,43000.0
2014-08-06 15:40:00,29.5,29.52,29.5,29.51,46800.0,22.7066,22.722,22.7066,22.7143,46800.0
2014-08-06 15:45:00,29.52,29.52,29.5,29.5,52600.0,22.722,22.722,22.7066,22.7066,52600.0
2014-08-06 15:50:00,29.5,29.52,29.5,29.51,109600.0,22.7066,22.722,22.7066,22.7143,109600.0
2014-08-06 15:55:00,29.51,29.52,29.5,29.5,186400.0,22.7143,22.722,22.7066,22.7066,186400.0
2014-08-07 09:30:00,29.61,29.78,29.61,29.74,93600.0,22.7913,22.9222,22.7913,22.8914,93600.0
2014-08-07 09:35:00,29.74,29.75,29.66,29.68,68800.0,22.8914,22.8991,22.8298,22.8452,68800.0
2014-08-07 09:40:00,29.68,29.7,29.65,29.65,31600.0,22.8452,22.8606,22.8221,22.8221,31600.0
2014-08-07 09:45:00,29.65,29.67,29.58,29.59,44000.0,22.8221,22.8375,22.7682,22.7759,44000.0
2014-08-07 09:50:00,29.59,29.61,29.58,29.6,34800.0,22.7759,22.7913,22.7682,22.7836,34800.0
2014-08-07 09:55:00,29.61,29.61,29.57,29.59,66200.0,22.7913,22.7913,22.7605,22.7759,66200.0
2014-08-07 10:00:00,29.59,29.61,29.56,29.57,26200.0,22.7759,22.7913,22.7528,22.7605,26200.0
2014-08-07 10:05:00,29.57,29.61,29.57,29.61,33400.0,22.7605,22.7913,22.7605,22.7913,33400.0
2014-08-07 10:10:00,29.6,29.6,29.55,29.56,34000.0,22.7836,22.7836,22.7451,22.7528,34000.0
2014-08-07 10:15:00,29.56,29.57,29.52,29.52,32400.0,22.7528,22.7605,22.722,22.722,32400.0
2014-08-07 10:20:00,29.54,29.54,29.5,29.51,26000.0,22.7374,22.7374,22.7066,22.7143,26000.0
2014-08-07 10:25:00,29.52,29.54,29.5,29.52,18400.0,22.722,22.7374,22.7066,22.722,18400.0
2014-08-07 10:30:00,29.51,29.53,29.49,29.53,19800.0,22.7143,22.7297,22.6989,22.7297,19800.0
2014-08-07 10:35:00,29.54,29.56,29.53,29.55,30200.0,22.7374,22.7528,22.7297,22.7451,30200.0
2014-08-07 10:40:00,29.55,29.57,29.52,29.53,125200.0,22.7451,22.7605,22.722,22.7297,125200.0
2014-08-07 10:45:00,29.52,29.52,29.46,29.48,50600.0,22.722,22.722,22.6759,22.6912,50600.0
2014-08-07 10:50:00,29.48,29.48,29.41,29.43,50800.0,22.6912,22.6912,22.6374,22.6528,50800.0
2014-08-07 10:55:00,29.43,29.5,29.43,29.49,40400.0,22.6528,22.7066,22.6528,22.6989,40400.0
2014-08-07 11:00:00,29.48,29.49,29.47,29.48,101800.0,22.6912,22.6989,22.6835,22.6912,101800.0
2014-08-07 11:05:00,29.48,29.49,29.43,29.49,88000.0,22.6912,22.6989,22.6528,22.6989,88000.0
2014-08-07 11:10:00,29.49,29.5,29.44,29.44,72200.0,22.6989,22.7066,22.6605,22.6605,72200.0
2014-08-07 11:15:00,29.43,29.48,29.43,29.48,24400.0,22.6528,22.6912,22.6528,22.6912,24400.0
2014-08-07 11:20:00,29.48,29.5,29.47,29.5,21400.0,22.6912,22.7066,22.6835,22.7066,21400.0
2014-08-07 11:25:00,29.51,29.51,29.45,29.45,15800.0,22.7143,22.7143,22.6682,22.6682,15800.0
2014-08-07 11:30:00,29.45,29.47,29.43,29.47,67600.0,22.6682,22.6835,22.6528,22.6835,67600.0
2014-08-07 11:35:00,29.47,29.49,29.45,29.45,51200.0,22.6835,22.6989,22.6682,22.6682,51200.0
2014-08-07 11:40:00,29.46,29.46,29.44,29.46,52600.0,22.6759,22.6759,22.6605,22.6759,52600.0
2014-08-07 11:45:00,29.46,29.46,29.4,29.43,47400.0,22.6759,22.6759,22.6297,22.6528,47400.0
2014-08-07 11:50:00,29.43,29.45,29.4,29.4,24800.0,22.6528,22.6682,22.6297,22.6297,24800.0
2014-08-07 11:55:00,29.41,29.44,29.4,29.44,15400.0,22.6374,22.6605,22.6297,22.6605,15400.0
2014-08-07 12:00:00,29.44,29.45,29.42,29.44,20400.0,22.6605,22.6682,22.6451,22.6605,20400.0
2014-08-07 12:05:00,29.45,29.48,29.43,29.47,19400.0,22.6682,22.6912,22.6528,22.6835,19400.0
2014-08-07 12:10:00,29.48,29.48,29.44,29.45,10400.0,22.6912,22.6912,22.6605,22.6682,10400.0
2014-08-07 12:15:00,29.45,29.45,29.38,29.4,47600.0,22.6682,22.6682,22.6143,22.6297,47600.0
2014-08-07 12:20:00,29.39,29.41,29.36,29.39,47000.0,22.622,22.6374,22.5989,22.622,47000.0
2014-08-07 12:25:00,29.39,29.43,29.39,29.41,31000.0,22.622,22.6528,22.622,22.6374,31000.0
2014-08-07 12:30:00,29.4,29.41,29.36,29.36,49200.0,22.6297,22.6374,22.5989,22.5989,49200.0
2014-08-07 12:35:00,29.36,29.38,29.34,29.38,53400.0,22.5989,22.6143,22.5835,22.6143,53400.0
2014-08-07 12:40:00,29.37,29.39,29.36,29.39,32800.0,22.6066,22.622,22.5989,22.622,32800.0
2014-08-07 12:45:00,29.39,29.43,29.38,29.43,34000.0,22.622,22.6528,22.6143,22.6528,34000.0
2014-08-07 12:50:00,29.42,29.43,29.41,29.43,14200.0,22.6451,22.6528,22.6374,22.6528,14200.0
2014-08-07 12:55:00,29.43,29.45,29.43,29.45,22800.0,22.6528,22.6682,22.6528,22.6682,22800.0
2014-08-07 13:00:00,29.46,29.49,29.46,29.49,18600.0,22.6759,22.6989,22.6759,22.6989,18600.0
2014-08-07 13:05:00,29.49,29.52,29.49,29.5,19800.0,22.6989,22.722,22.6989,22.7066,19800.0
2014-08-07 13:10:00,29.5,29.51,29.48,29.48,15600.0,22.7066,22.7143,22.6912,22.6912,15600.0
2014-08-07 13:15:00,29.49,29.5,29.49,29.49,9800.0,22.6989,22.7066,22.6989,22.6989,9800.0
2014-08-07 13:20:00,29.48,29.48,29.45,29.45,6600.0,22.6912,22.6912,22.6682,22.6682,6600.0
2014-08-07 13:25:00,29.45,29.48,29.45,29.46,46200.0,22.6682,22.6912,22.6682,22.6759,46200.0
2014-08-07 13:30:00,29.46,29.49,29.45,29.49,39400.0,22.6759,22.6989,22.6682,22.6989,39400.0
2014-08-07 13:35:00,29.49,29.5,29.46,29.5,37000.0,22.6989,22.7066,22.6759,22.7066,37000.0
2014-08-07 13:40:00,29.5,29.53,29.5,29.53,17200.0,22.7066,22.7297,22.7066,22.7297,17200.0
2014-08-07 13:45:00,29.53,29.53,29.5,29.5,10000.0,22.7297,22.7297,22.7066,22.7066,10000.0
2014-08-07 13:50:00,29.5,29.51,29.49,29.5,16800.0,22.7066,22.7143,22.6989,22.7066,16800.0
2014-08-07 13:55:00,29.49,29.5,29.48,29.5,6200.0,22.6989,22.7066,22.6912,22.7066,6200.0
2014-08-07 14:00:00,29.51,29.51,29.45,29.47,19600.0,22.7143,22.7143,22.6682,22.6835,19600.0
2014-08-07 14:05:00,29.47,29.48,29.47,29.48,34800.0,22.6835,22.6912,22.6835,22.6912,34800.0
2014-08-07 14:10:00,29.48,29.49,29.47,29.47,9000.0,22.6912,22.6989,22.6835,22.6835,9000.0
2014-08-07 14:15:00,29.47,29.47,29.42,29.42,14400.0,22.6835,22.6835,22.6451,22.6451,14400.0
2014-08-07 14:20:00,29.42,29.43,29.41,29.42,19400.0,22.6451,22.6528,22.6374,22.6451,19400.0
2014-08-07 14:25:00,29.42,29.42,29.4,29.42,13600.0,22.6451,22.6451,22.6297,22.6451,13600.0
2014-08-07 14:30:00,29.42,29.42,29.4,29.41,36200.0,22.6451,22.6451,22.6297,22.6374,36200.0
2014-08-07 14:35:00,29.41,29.42,29.39,29.39,21800.0,22.6374,22.6451,22.622,22.622,21800.0
2014-08-07 14:40:00,29.4,29.41,29.38,29.38,20400.0,22.6297,22.6374,22.6143,22.6143,20400.0
2014-08-07 14:45:00,29.39,29.4,29.38,29.38,14400.0,22.622,22.6297,22.6143,22.6143,14400.0
2014-08-07 14:50:00,29.39,29.41,29.39,29.39,18000.0,22.622,22.6374,22.622,22.622,18000.0
2014-08-07 14:55:00,29.39,29.39,29.36,29.36,37000.0,22.622,22.622,22.5989,22.5989,37000.0
2014-08-07 15:00:00,29.36,29.39,29.36,29.38,29200.0,22.5989,22.622,22.5989,22.6143,29200.0
2014-08-07 15:05:00,29.38,29.39,29.32,29.33,57000.0,22.6143,22.622,22.5681,22.5758,57000.0
2014-08-07 15:10:00,29.33,29.35,29.31,29.32,40200.0,22.5758,22.5912,22.5604,22.5681,40200.0
2014-08-07 15:15:00,29.32,29.34,29.28,29.34,31400.0,22.5681,22.5835,22.5373,22.5835,31400.0
2014-08-07 15:20:00,29.33,29.33,29.29,29.31,48600.0,22.5758,22.5758,22.545,22.5604,48600.0
2014-08-07 15:25:00,29.31,29.34,29.3,29.33,29600.0,22.5604,22.5835,22.5527,22.5758,29600.0
2014-08-07 15:30:00,29.33,29.33,29.31,29.32,92600.0,22.5758,22.5758,22.5604,22.5681,92600.0
2014-08-07 15:35:00,29.32,29.37,29.3,29.36,66600.0,22.5681,22.6066,22.5527,22.5989,66600.0
2014-08-07 15:40:00,29.36,29.38,29.34,29.35,56800.0,22.5989,22.6143,22.5835,22.5912,56800.0
2014-08-07 15:45:00,29.35,29.36,29.33,29.34,95800.0,22.5912,22.5989,22.5758,22.5835,95800.0
2014-08-07 15:50:00,29.34,29.38,29.34,29.36,72400.0,22.5835,22.6143,22.5835,22.5989,72400.0
2014-08-07 15:55:00,29.36,29.39,29.34,29.35,131400.0,22.5989,22.622,22.5835,22.5912,131400.0
2014-08-08 09:30:00,29.4,29.49,29.34,29.34,68000.0,22.6297,22.6989,22.5835,22.5835,68000.0
2014-08-08 09:35:00,29.34,29.35,29.28,29.3,24200.0,22.5835,22.5912,22.5373,22.5527,24200.0
2014-08-08 09:40:00,29.32,29.32,29.26,29.27,19800.0,22.5681,22.5681,22.5219,22.5296,19800.0
2014-08-08 09:45:00,29.28,29.3,29.27,29.27,11200.0,22.5373,22.5527,22.5296,22.5296,11200.0
2014-08-08 09:50:00,29.27,29.33,29.27,29.32,25600.0,22.5296,22.5758,22.5296,22.5681,25600.0
2014-08-08 09:55:00,29.34,29.36,29.31,29.32,28800.0,22.5835,22.5989,22.5604,22.5681,28800.0
2014-08-08 10:00:00,29.32,29.34,29.28,29.33,23800.0,22.5681,22.5835,22.5373,22.5758,23800.0
2014-08-08 10:05:00,29.35,29.36,29.31,29.33,25800.0,22.5912,22.5989,22.5604,22.5758,25800.0
2014-08-08 10:10:00,29.34,29.34,29.3,29.32,15400.0,22.5835,22.5835,22.5527,22.5681,15400.0
2014-08-08 10:15:00,29.32,29.34,29.3,29.33,23000.0,22.5681,22.5835,22.5527,22.5758,23000.0
2014-08-08 10:20:00,29.33,29.36,29.32,29.36,48600.0,22.5758,22.5989,22.5681,22.5989,48600.0
2014-08-08 10:25:00,29.36,29.36,29.3,29.31,71600.0,22.5989,22.5989,22.5527,22.5604,71600.0
2014-08-08 10:30:00,29.31,29.34,29.3,29.34,36400.0,22.5604,22.5835,22.5527,22.5835,36400.0
2014-08-08 10:35:00,29.35,29.36,29.32,29.35,45200.0,22.5912,22.5989,22.5681,22.5912,45200.0
2014-08-08 10:40:00,29.35,29.43,29.35,29.4,20800.0,22.5912,22.6528,22.5912,22.6297,20800.0
2014-08-08 10:45:00,29.41,29.46,29.41,29.43,12400.0,22.6374,22.6759,22.6374,22.6528,12400.0
2014-08-08 10:50:00,29.43,29.43,29.4,29.4,48600.0,22.6528,22.6528,22.6297,22.6297,48600.0
2014-08-08 10:55:00,29.38,29.39,29.37,29.38,13400.0,22.6143,22.622,22.6066,22.6143,13400.0
2014-08-08 11:00:00,29.38,29.39,29.35,29.37,15400.0,22.6143,22.622,22.5912,22.6066,15400.0
2014-08-08 11:05:00,29.38,29.42,29.38,29.41,19200.0,22.6143,22.6451,22.6143,22.6374,19200.0
2014-08-08 11:10:00,29.42,29.47,29.42,29.43,21600.0,22.6451,22.6835,22.6451,22.6528,21600.0
2014-08-08 11:15:00,29.43,29.45,29.41,29.42,10800.0,22.6528,22.6682,22.6374,22.6451,10800.0
2014-08-08 11:20:00,29.42,29.42,29.39,29.4,9400.0,22.6451,22.6451,22.622,22.6297,9400.0
2014-08-08 11:25:00,29.39,29.43,29.39,29.41,11200.0,22.622,22.6528,22.622,22.6374,11200.0
2014-08-08 11:30:00,29.41,29.43,29.41,29.43,9800.0,22.6374,22.6528,22.6374,22.6528,9800.0
2014-08-08 11:35:00,29.43,29.44,29.41,29.43,50600.0,22.6528,22.6605,22.6374,22.6528,50600.0
2014-08-08 11:40:00,29.43,29.43,29.39,29.4,26400.0,22.6528,22.6528,22.622,22.6297,26400.0
2014-08-08 11:45:00,29.4,29.42,29.39,29.4,38800.0,22.6297,22.6451,22.622,22.6297,38800.0
2014-08-08 11:50:00,29.4,29.41,29.36,29.36,36200.0,22.6297,22.6374,22.5989,22.5989,36200.0
2014-08-08 11:55:00,29.37,29.41,29.37,29.4,13200.0,22.6066,22.6374,22.6066,22.6297,13200.0
2014-08-08 12:00:00,29.39,29.4,29.38,29.38,10400.0,22.622,22.6297,22.6143,22.6143,10400.0
2014-08-08 12:05:00,29.38,29.39,29.35,29.36,10400.0,22.6143,22.622,22.5912,22.5989,10400.0
2014-08-08 12:10:00,29.36,29.36,29.35,29.36,6800.0,22.5989,22.5989,22.5912,22.5989,6800.0
2014-08-08 12:15:00,29.36,29.36,29.33,29.34,10800.0,22.5989,22.5989,22.5758,22.5835,10800.0
2014-08-08 12:20:00,29.34,29.35,29.33,29.33,18000.0,22.5835,22.5912,22.5758,22.5758,18000.0
2014-08-08 12:25:00,29.33,29.34,29.32,29.33,11000.0,22.5758,22.5835,22.5681,22.5758,11000.0
2014-08-08 12:30:00,29.32,29.32,29.31,29.31,8600.0,22.5681,22.5681,22.5604,22.5604,8600.0
2014-08-08 12:35:00,29.31,29.33,29.3,29.33,27000.0,22.5604,22.5758,22.5527,22.5758,27000.0
2014-08-08 12:40:00,29.32,29.34,29.32,29.34,13600.0,22.5681,22.5835,22.5681,22.5835,13600.0
2014-08-08 12:45:00,29.33,29.34,29.32,29.33,14000.0,22.5758,22.5835,22.5681,22.5758,14000.0
2014-08-08 12:50:00,29.33,29.34,29.33,29.34,16000.0,22.5758,22.5835,22.5758,22.5835,16000.0
2014-08-08 12:55:00,29.34,29.34,29.33,29.34,27000.0,22.5835,22.5835,22.5758,22.5835,27000.0
2014-08-08 13:00:00,29.33,29.35,29.33,29.34,17000.0,22.5758,22.5912,22.5758,22.5835,17000.0
2014-08-08 13:05:00,29.35,29.36,29.33,29.36,14400.0,22.5912,22.5989,22.5758,22.5989,14400.0
2014-08-08 13:10:00,29.36,29.36,29.33,29.35,9200.0,22.5989,22.5989,22.5758,22.5912,9200.0
2014-08-08 13:15:00,29.36,29.42,29.36,29.42,29200.0,22.5989,22.6451,22.5989,22.6451,29200.0
2014-08-08 13:20:00,29.43,29.45,29.42,29.44,20400.0,22.6528,22.6682,22.6451,22.6605,20400.0
2014-08-08 13:25:00,29.45,29.49,29.45,29.48,16600.0,22.6682,22.6989,22.6682,22.6912,16600.0
2014-08-08 13:30:00,29.48,29.49,29.45,29.48,14600.0,22.6912,22.6989,22.6682,22.6912,14600.0
2014-08-08 13:35:00,29.47,29.49,29.46,29.49,11400.0,22.6835,22.6989,22.6759,22.6989,11400.0
2014-08-08 13:40:00,29.49,29.53,29.49,29.52,87000.0,22.6989,22.7297,22.6989,22.722,87000.0
2014-08-08 13:45:00,29.53,29.54,29.52,29.54,19200.0,22.7297,22.7374,22.722,22.7374,19200.0
2014-08-08 13:50:00,29.54,29.54,29.5,29.5,20200.0,22.7374,22.7374,22.7066,22.7066,20200.0
2014-08-08 13:55:00,29.5,29.51,29.48,29.5,9000.0,22.7066,22.7143,22.6912,22.7066,9000.0
2014-08-08 14:00:00,29.5,29.53,29.5,29.52,16000.0,22.7066,22.7297,22.7066,22.722,16000.0
2014-08-08 14:05:00,29.51,29.54,29.51,29.52,19800.0,22.7143,22.7374,22.7143,22.722,19800.0
2014-08-08 14:10:00,29.53,29.53,29.48,29.48,9200.0,22.7297,22.7297,22.6912,22.6912,9200.0
2014-08-08 14:15:00,29.48,29.49,29.47,29.49,9800.0,22.6912,22.6989,22.6835,22.6989,9800.0
2014-08-08 14:20:00,29.49,29.49,29.46,29.49,18400.0,22.6989,22.6989,22.6759,22.6989,18400.0
2014-08-08 14:25:00,29.49,29.53,29.49,29.53,17200.0,22.6989,22.7297,22.6989,22.7297,17200.0
2014-08-08 14:30:00,29.53,29.56,29.52,29.53,17200.0,22.7297,22.7528,22.722,22.7297,17200.0
2014-08-08 14:35:00,29.53,29.54,29.52,29.53,20000.0,22.7297,22.7374,22.722,22.7297,20000.0
2014-08-08 14:40:00,29.53,29.54,29.5,29.53,72000.0,22.7297,22.7374,22.7066,22.7297,72000.0
2014-08-08 14:45:00,29.53,29.55,29.52,29.54,24000.0,22.7297,22.7451,22.722,22.7374,24000.0
2014-08-08 14:50:00,29.54,29.54,29.52,29.53,74800.0,22.7374,22.7374,22.722,22.7297,74800.0
2014-08-08 14:55:00,29.53,29.53,29.51,29.51,13400.0,22.7297,22.7297,22.7143,22.7143,13400.0
2014-08-08 15:00:00,29.5,29.5,29.48,29.48,24600.0,22.7066,22.7066,22.6912,22.6912,24600.0
2014-08-08 15:05:00,29.48,29.49,29.47,29.47,47400.0,22.6912,22.6989,22.6835,22.6835,47400.0
2014-08-08 15:10:00,29.47,29.49,29.46,29.49,19400.0,22.6835,22.6989,22.6759,22.6989,19400.0
2014-08-08 15:15:00,29.49,29.49,29.47,29.49,12800.0,22.6989,22.6989,22.6835,22.6989,12800.0
2014-08-08 15:20:00,29.48,29.5,29.48,29.5,21000.0,22.6912,22.7066,22.6912,22.7066,21000.0
2014-08-08 15:25:00,29.5,29.55,29.5,29.54,42400.0,22.7066,22.7451,22.7066,22.7374,42400.0
2014-08-08 15:30:00,29.55,29.56,29.54,29.55,29000.0,22.7451,22.7528,22.7374,22.7451,29000.0
2014-08-08 15:35:00,29.55,29.55,29.52,29.53,50600.0,22.7451,22.7451,22.722,22.7297,50600.0
2014-08-08 15:40:00,29.54,29.58,29.54,29.57,41000.0,22.7374,22.7682,22.7374,22.7605,41000.0
2014-08-08 15:45:00,29.58,29.6,29.57,29.6,85400.0,22.7682,22.7836,22.7605,22.7836,85400.0
2014-08-08 15:50:00,29.6,29.61,29.58,29.6,83800.0,22.7836,22.7913,22.7682,22.7836,83800.0
2014-08-08 15:55:00,29.6,29.61,29.59,29.59,123600.0,22.7836,22.7913,22.7759,22.7759,123600.0
2014-08-11 09:30:00,29.61,29.66,29.51,29.54,78000.0,22.7913,22.8298,22.7143,22.7374,78000.0
2014-08-11 09:35:00,29.52,29.56,29.48,29.56,29800.0,22.722,22.7528,22.6912,22.7528,29800.0
2014-08-11 09:40:00,29.56,29.56,29.47,29.49,13600.0,22.7528,22.7528,22.6835,22.6989,13600.0
2014-08-11 09:45:00,29.49,29.52,29.43,29.45,19400.0,22.6989,22.722,22.6528,22.6682,19400.0
2014-08-11 09:50:00,29.46,29.52,29.46,29.52,17200.0,22.6759,22.722,22.6759,22.722,17200.0
2014-08-11 09:55:00,29.53,29.55,29.5,29.5,22600.0,22.7297,22.7451,22.7066,22.7066,22600.0
2014-08-11 10:00:00,29.51,29.56,29.51,29.54,14000.0,22.7143,22.7528,22.7143,22.7374,14000.0
2014-08-11 10:05:00,29.53,29.58,29.53,29.58,14400.0,22.7297,22.7682,22.7297,22.7682,14400.0
2014-08-11 10:10:00,29.58,29.61,29.57,29.6,46000.0,22.7682,22.7913,22.7605,22.7836,46000.0
2014-08-11 10:15:00,29.59,29.64,29.59,29.6,38600.0,22.7759,22.8144,22.7759,22.7836,38600.0
2014-08-11 10:20:00,29.6,29.61,29.59,29.59,69000.0,22.7836,22.7913,22.7759,22.7759,69000.0
2014-08-11 10:25:00,29.59,29.6,29.57,29.6,42200.0,22.7759,22.7836,22.7605,22.7836,42200.0
2014-08-11 10:30:00,29.6,29.65,29.58,29.65,73400.0,22.7836,22.8221,22.7682,22.8221,73400.0
2014-08-11 10:35:00,29.65,29.66,29.63,29.66,101600.0,22.8221,22.8298,22.8067,22.8298,101600.0
2014-08-11 10:40:00,29.66,29.68,29.65,29.68,27800.0,22.8298,22.8452,22.8221,22.8452,27800.0
2014-08-11 10:45:00,29.68,29.68,29.66,29.66,42600.0,22.8452,22.8452,22.8298,22.8298,42600.0
2014-08-11 10:50:00,29.66,29.68,29.66,29.68,79400.0,22.8298,22.8452,22.8298,22.8452,79400.0
2014-08-11 10:55:00,29.67,29.67,29.63,29.63,82800.0,22.8375,22.8375,22.8067,22.8067,82800.0
2014-08-11 11:00:00,29.63,29.65,29.62,29.63,28200.0,22.8067,22.8221,22.799,22.8067,28200.0
2014-08-11 11:05:00,29.63,29.68,29.63,29.67,44800.0,22.8067,22.8452,22.8067,22.8375,44800.0
2014-08-11 11:10:00,29.67,29.7,29.65,29.68,122600.0,22.8375,22.8606,22.8221,22.8452,122600.0
2014-08-11 11:15:00,29.68,29.71,29.68,29.71,15600.0,22.8452,22.8683,22.8452,22.8683,15600.0
2014-08-11 11:20:00,29.71,29.74,29.7,29.71,43400.0,22.8683,22.8914,22.8606,22.8683,43400.0
2014-08-11 11:25:00,29.69,29.7,29.68,29.68,6000.0,22.8529,22.8606,22.8452,22.8452,6000.0
2014-08-11 11:30:00,29.68,29.69,29.67,29.67,18400.0,22.8452,22.8529,22.8375,22.8375,18400.0
2014-08-11 11:35:00,29.67,29.67,29.64,29.65,10000.0,22.8375,22.8375,22.8144,22.8221,10000.0
2014-08-11 11:40:00,29.64,29.67,29.64,29.66,12200.0,22.8144,22.8375,22.8144,22.8298,12200.0
2014-08-11 11:45:00,29.66,29.66,29.64,29.64,29200.0,22.8298,22.8298,22.8144,22.8144,29200.0
2014-08-11 11:50:00,29.65,29.66,29.64,29.65,21400.0,22.8221,22.8298,22.8144,22.8221,21400.0
2014-08-11 11:55:00,29.65,29.67,29.65,29.67,17200.0,22.8221,22.8375,22.8221,22.8375,17200.0
2014-08-11 12:00:00,29.66,29.67,29.64,29.64,32400.0,22.8298,22.8375,22.8144,22.8144,32400.0
2014-08-11 12:05:00,29.64,29.67,29.64,29.66,11200.0,22.8144,22.8375,22.8144,22.8298,11200.0
2014-08-11 12:10:00,29.66,29.68,29.65,29.67,21400.0,22.8298,22.8452,22.8221,22.8375,21400.0
2014-08-11 12:15:00,29.66,29.66,29.65,29.66,11400.0,22.8298,22.8298,22.8221,22.8298,11400.0
2014-08-11 12:20:00,29.66,29.67,29.66,29.66,6400.0,22.8298,22.8375,22.8298,22.8298,6400.0
2014-08-11 12:25:00,29.66,29.67,29.65,29.65,17800.0,22.8298,22.8375,22.8221,22.8221,17800.0
2014-08-11 12:30:00,29.65,29.65,29.64,29.65,18600.0,22.8221,22.8221,22.8144,22.8221,18600.0
2014-08-11 12:35:00,29.65,29.68,29.65,29.67,19600.0,22.8221,22.8452,22.8221,22.8375,19600.0
2014-08-11 12:40:00,29.67,29.68,29.67,29.68,14400.0,22.8375,22.8452,22.8375,22.8452,14400.0
2014-08-11 12:45:00,29.68,29.69,29.67,29.68,5200.0,22.8452,22.8529,22.8375,22.8452,5200.0
2014-08-11 12:50:00,29.68,29.7,29.68,29.7,14400.0,22.8452,22.8606,22.8452,22.8606,14400.0
2014-08-11 12:55:00,29.69,29.69,29.67,29.68,11000.0,22.8529,22.8529,22.8375,22.8452,11000.0
2014-08-11 13:00:00,29.67,29.68,29.67,29.68,20200.0,22.8375,22.8452,22.8375,22.8452,20200.0
2014-08-11 13:05:00,29.68,29.68,29.67,29.67,16200.0,22.8452,22.8452,22.8375,22.8375,16200.0
2014-08-11 13:10:00,29.68,29.68,29.68,29.68,8000.0,22.8452,22.8452,22.8452,22.8452,8000.0
2014-08-11 13:15:00,29.68,29.68,29.66,29.67,22200.0,22.8452,22.8452,22.8298,22.8375,22200.0
2014-08-11 13:20:00,29.67,29.67,29.65,29.65,6400.0,22.8375,22.8375,22.8221,22.8221,6400.0
2014-08-11 13:25:00,29.65,29.65,29.62,29.62,7200.0,22.8221,22.8221,22.799,22.799,7200.0
2014-08-11 13:30:00,29.63,29.64,29.63,29.64,11800.0,22.8067,22.8144,22.8067,22.8144,11800.0
2014-08-11 13:35:00,29.64,29.66,29.64,29.65,9400.0,22.8144,22.8298,22.8144,22.8221,9400.0
2014-08-11 13:40:00,29.65,29.66,29.65,29.65,20400.0,22.8221,22.8298,22.8221,22.8221,20400.0
2014-08-11 13:45:00,29.65,29.66,29.64,29.66,16600.0,22.8221,22.8298,22.8144,22.8298,16600.0
2014-08-11 13:50:00,29.66,29.68,29.62,29.63,21000.0,22.8298,22.8452,22.799,22.8067,21000.0
2014-08-11 13:55:00,29.62,29.63,29.6,29.61,29000.0,22.799,22.8067,22.7836,22.7913,29000.0
2014-08-11 14:00:00,29.6,29.61,29.59,29.61,35000.0,22.7836,22.7913,22.7759,22.7913,35000.0
2014-08-11 14:05:00,29.61,29.63,29.6,29.61,17800.0,22.7913,22.8067,22.7836,22.7913,17800.0
2014-08-11 14:10:00,29.61,29.61,29.59,29.59,10400.0,22.7913,22.7913,22.7759,22.7759,10400.0
2014-08-11 14:15:00,29.59,29.61,29.58,29.6,15400.0,22.7759,22.7913,22.7682,22.7836,15400.0
2014-08-11 14:20:00,29.6,29.61,29.6,29.61,8600.0,22.7836,22.7913,22.7836,22.7913,8600.0
2014-08-11 14:25:00,29.61,29.61,29.6,29.61,6600.0,22.7913,22.7913,22.7836,22.7913,6600.0
2014-08-11 14:30:00,29.61,29.61,29.6,29.61,19400.0,22.7913,22.7913,22.7836,22.7913,19400.0
2014-08-11 14:35:00,29.61,29.61,29.6,29.61,16600.0,22.7913,22.7913,22.7836,22.7913,16600.0
2014-08-11 14:40:00,29.61,29.61,29.61,29.61,18200.0,22.7913,22.7913,22.7913,22.7913,18200.0
2014-08-11 14:45:00,29.61,29.61,29.61,29.61,16800.0,22.7913,22.7913,22.7913,22.7913,16800.0
2014-08-11 14:50:00,29.61,29.61,29.6,29.6,32400.0,22.7913,22.7913,22.7836,22.7836,32400.0
2014-08-11 14:55:00,29.6,29.61,29.6,29.61,19600.0,22.7836,22.7913,22.7836,22.7913,19600.0
2014-08-11 15:00:00,29.61,29.62,29.6,29.61,35600.0,22.7913,22.799,22.7836,22.7913,35600.0
2014-08-11 15:05:00,29.61,29.62,29.61,29.61,23400.0,22.7913,22.799,22.7913,22.7913,23400.0
2014-08-11 15:10:00,29.61,29.63,29.61,29.62,17600.0,22.7913,22.8067,22.7913,22.799,17600.0
2014-08-11 15:15:00,29.63,29.63,29.61,29.61,36800.0,22.8067,22.8067,22.7913,22.7913,36800.0
2014-08-11 15:20:00,29.61,29.61,29.6,29.61,15800.0,22.7913,22.7913,22.7836,22.7913,15800.0
2014-08-11 15:25:00,29.61,29.61,29.6,29.6,44200.0,22.7913,22.7913,22.7836,22.7836,44200.0
2014-08-11 15:30:00,29.6,29.6,29.59,29.6,52400.0,22.7836,22.7836,22.7759,22.7836,52400.0
2014-08-11 15:35:00,29.6,29.6,29.59,29.59,21200.0,22.7836,22.7836,22.7759,22.7759,21200.0
2014-08-11 15:40:00,29.59,29.6,29.58,29.59,54400.0,22.7759,22.7836,22.7682,22.7759,54400.0
2014-08-11 15:45:00,29.58,29.59,29.57,29.59,117800.0,22.7682,22.7759,22.7605,22.7759,117800.0
2014-08-11 15:50:00,29.59,29.61,29.58,29.61,65400.0,22.7759,22.7913,22.7682,22.7913,65400.0
2014-08-11 15:55:00,29.61,29.61,29.59,29.6,148200.0,22.7913,22.7913,22.7759,22.7836,148200.0
2014-08-12 09:30:00,29.53,29.64,29.53,29.64,62800.0,22.7297,22.8144,22.7297,22.8144,62800.0
2014-08-12 09:35:00,29.63,29.7,29.62,29.7,11600.0,22.8067,22.8606,22.799,22.8606,11600.0
2014-08-12 09:40:00,29.7,29.7,29.63,29.66,29600.0,22.8606,22.8606,22.8067,22.8298,29600.0
2014-08-12 09:45:00,29.66,29.67,29.66,29.66,11000.0,22.8298,22.8375,22.8298,22.8298,11000.0
2014-08-12 09:50:00,29.67,29.67,29.6,29.6,21600.0,22.8375,22.8375,22.7836,22.7836,21600.0
2014-08-12 09:55:00,29.59,29.64,29.59,29.64,17800.0,22.7759,22.8144,22.7759,22.8144,17800.0
2014-08-12 10:00:00,29.64,29.68,29.61,29.68,36400.0,22.8144,22.8452,22.7913,22.8452,36400.0
2014-08-12 10:05:00,29.68,29.69,29.65,29.67,43200.0,22.8452,22.8529,22.8221,22.8375,43200.0
2014-08-12 10:10:00,29.66,29.7,29.65,29.69,66400.0,22.8298,22.8606,22.8221,22.8529,66400.0
2014-08-12 10:15:00,29.69,29.73,29.69,29.72,7000.0,22.8529,22.8837,22.8529,22.876,7000.0
2014-08-12 10:20:00,29.72,29.73,29.72,29.73,17000.0,22.876,22.8837,22.876,22.8837,17000.0
2014-08-12 10:25:00,29.72,29.73,29.7,29.71,41600.0,22.876,22.8837,22.8606,22.8683,41600.0
2014-08-12 10:30:00,29.7,29.71,29.68,29.71,70400.0,22.8606,22.8683,22.8452,22.8683,70400.0
2014-08-12 10:35:00,29.71,29.72,29.7,29.71,41600.0,22.8683,22.876,22.8606,22.8683,41600.0
2014-08-12 10:40:00,29.7,29.72,29.67,29.67,15200.0,22.8606,22.876,22.8375,22.8375,15200.0
2014-08-12 10:45:00,29.66,29.67,29.62,29.62,16400.0,22.8298,22.8375,22.799,22.799,16400.0
2014-08-12 10:50:00,29.61,29.62,29.61,29.61,10600.0,22.7913,22.799,22.7913,22.7913,10600.0
2014-08-12 10:55:00,29.63,29.65,29.63,29.64,22600.0,22.8067,22.8221,22.8067,22.8144,22600.0
2014-08-12 11:00:00,29.64,29.64,29.6,29.6,48000.0,22.8144,22.8144,22.7836,22.7836,48000.0
2014-08-12 11:05:00,29.6,29.6,29.57,29.6,35400.0,22.7836,22.7836,22.7605,22.7836,35400.0
2014-08-12 11:10:00,29.6,29.6,29.59,29.59,11400.0,22.7836,22.7836,22.7759,22.7759,11400.0
2014-08-12 11:15:00,29.59,29.61,29.58,29.61,11600.0,22.7759,22.7913,22.7682,22.7913,11600.0
2014-08-12 11:20:00,29.61,29.61,29.6,29.61,10600.0,22.7913,22.7913,22.7836,22.7913,10600.0
2014-08-12 11:25:00,29.6,29.63,29.6,29.63,12600.0,22.7836,22.8067,22.7836,22.8067,12600.0
2014-08-12 11:30:00,29.62,29.63,29.61,29.61,12200.0,22.799,22.8067,22.7913,22.7913,12200.0
2014-08-12 11:35:00,29.61,29.63,29.6,29.62,15800.0,22.7913,22.8067,22.7836,22.799,15800.0
2014-08-12 11:40:00,29.63,29.64,29.63,29.64,10400.0,22.8067,22.8144,22.8067,22.8144,10400.0
2014-08-12 11:45:00,29.64,29.65,29.63,29.64,22000.0,22.8144,22.8221,22.8067,22.8144,22000.0
2014-08-12 11:50:00,29.64,29.66,29.63,29.66,29800.0,22.8144,22.8298,22.8067,22.8298,29800.0
2014-08-12 11:55:00,29.65,29.65,29.62,29.62,14200.0,22.8221,22.8221,22.799,22.799,14200.0
2014-08-12 12:00:00,29.62,29.63,29.61,29.61,37800.0,22.799,22.8067,22.7913,22.7913,37800.0
2014-08-12 12:05:00,29.61,29.62,29.6,29.61,48200.0,22.7913,22.799,22.7836,22.7913,48200.0
2014-08-12 12:10:00,29.63,29.65,29.61,29.65,6800.0,22.8067,22.8221,22.7913,22.8221,6800.0
2014-08-12 12:15:00,29.65,29.65,29.64,29.64,7000.0,22.8221,22.8221,22.8144,22.8144,7000.0
2014-08-12 12:20:00,29.64,29.65,29.63,29.64,94600.0,22.8144,22.8221,22.8067,22.8144,94600.0
2014-08-12 12:25:00,29.65,29.67,29.65,29.65,12000.0,22.8221,22.8375,22.8221,22.8221,12000.0
2014-08-12 12:30:00,29.65,29.66,29.65,29.66,15000.0,22.8221,22.8298,22.8221,22.8298,15000.0
2014-08-12 12:35:00,29.66,29.71,29.66,29.71,8000.0,22.8298,22.8683,22.8298,22.8683,8000.0
2014-08-12 12:40:00,29.71,29.74,29.7,29.73,37200.0,22.8683,22.8914,22.8606,22.8837,37200.0
2014-08-12 12:45:00,29.74,29.74,29.72,29.72,11000.0,22.8914,22.8914,22.876,22.876,11000.0
2014-08-12 12:50:00,29.71,29.71,29.68,29.7,11400.0,22.8683,22.8683,22.8452,22.8606,11400.0
2014-08-12 12:55:00,29.69,29.71,29.68,29.68,8200.0,22.8529,22.8683,22.8452,22.8452,8200.0
2014-08-12 13:00:00,29.68,29.69,29.67,29.68,9600.0,22.8452,22.8529,22.8375,22.8452,9600.0
2014-08-12 13:05:00,29.67,29.68,29.67,29.68,9800.0,22.8375,22.8452,22.8375,22.8452,9800.0
2014-08-12 13:10:00,29.68,29.68,29.67,29.68,11800.0,22.8452,22.8452,22.8375,22.8452,11800.0
2014-08-12 13:15:00,29.67,29.68,29.67,29.68,8000.0,22.8375,22.8452,22.8375,22.8452,8000.0
2014-08-12 13:20:00,29.67,29.67,29.65,29.65,5200.0,22.8375,22.8375,22.8221,22.8221,5200.0
2014-08-12 13:25:00,29.65,29.67,29.65,29.66,12400.0,22.8221,22.8375,22.8221,22.8298,12400.0
2014-08-12 13:30:00,29.66,29.66,29.63,29.64,34000.0,22.8298,22.8298,22.8067,22.8144,34000.0
2014-08-12 13:35:00,29.64,29.64,29.62,29.63,11800.0,22.8144,22.8144,22.799,22.8067,11800.0
2014-08-12 13:40:00,29.63,29.64,29.62,29.63,16200.0,22.8067,22.8144,22.799,22.8067,16200.0
2014-08-12 13:45:00,29.63,29.64,29.61,29.62,14600.0,22.8067,22.8144,22.7913,22.799,14600.0
2014-08-12 13:50:00,29.62,29.65,29.61,29.64,8000.0,22.799,22.8221,22.7913,22.8144,8000.0
2014-08-12 13:55:00,29.64,29.65,29.63,29.63,45800.0,22.8144,22.8221,22.8067,22.8067,45800.0
2014-08-12 14:00:00,29.64,29.64,29.6,29.61,38800.0,22.8144,22.8144,22.7836,22.7913,38800.0
2014-08-12 14:05:00,29.61,29.61,29.59,29.6,14200.0,22.7913,22.7913,22.7759,22.7836,14200.0
2014-08-12 14:10:00,29.6,29.6,29.59,29.6,12000.0,22.7836,22.7836,22.7759,22.7836,12000.0
2014-08-12 14:15:00,29.6,29.61,29.59,29.61,18600.0,22.7836,22.7913,22.7759,22.7913,18600.0
2014-08-12 14:20:00,29.61,29.61,29.58,29.59,31800.0,22.7913,22.7913,22.7682,22.7759,31800.0
2014-08-12 14:25:00,29.59,29.6,29.56,29.58,29800.0,22.7759,22.7836,22.7528,22.7682,29800.0
2014-08-12 14:30:00,29.58,29.58,29.56,29.57,45000.0,22.7682,22.7682,22.7528,22.7605,45000.0
2014-08-12 14:35:00,29.57,29.61,29.56,29.61,18400.0,22.7605,22.7913,22.7528,22.7913,18400.0
2014-08-12 14:40:00,29.61,29.62,29.59,29.6,19200.0,22.7913,22.799,22.7759,22.7836,19200.0
2014-08-12 14:45:00,29.6,29.61,29.58,29.59,18800.0,22.7836,22.7913,22.7682,22.7759,18800.0
2014-08-12 14:50:00,29.59,29.6,29.59,29.59,23200.0,22.7759,22.7836,22.7759,22.7759,23200.0
2014-08-12 14:55:00,29.58,29.59,29.57,29.58,21600.0,22.7682,22.7759,22.7605,22.7682,21600.0
2014-08-12 15:00:00,29.57,29.58,29.57,29.58,18000.0,22.7605,22.7682,22.7605,22.7682,18000.0
2014-08-12 15:05:00,29.58,29.61,29.58,29.6,56000.0,22.7682,22.7913,22.7682,22.7836,56000.0
2014-08-12 15:10:00,29.6,29.64,29.59,29.64,88600.0,22.7836,22.8144,22.7759,22.8144,88600.0
2014-08-12 15:15:00,29.64,29.64,29.61,29.63,81400.0,22.8144,22.8144,22.7913,22.8067,81400.0
2014-08-12 15:20:00,29.63,29.66,29.61,29.66,45400.0,22.8067,22.8298,22.7913,22.8298,45400.0
2014-08-12 15:25:00,29.66,29.67,29.63,29.64,90000.0,22.8298,22.8375,22.8067,22.8144,90000.0
2014-08-12 15:30:00,29.63,29.66,29.63,29.65,69200.0,22.8067,22.8298,22.8067,22.8221,69200.0
2014-08-12 15:35:00,29.65,29.67,29.64,29.66,89800.0,22.8221,22.8375,22.8144,22.8298,89800.0
2014-08-12 15:40:00,29.67,29.71,29.67,29.68,49600.0,22.8375,22.8683,22.8375,22.8452,49600.0
2014-08-12 15:45:00,29.68,29.68,29.66,29.66,68400.0,22.8452,22.8452,22.8298,22.8298,68400.0
2014-08-12 15:50:00,29.66,29.67,29.65,29.65,44800.0,22.8298,22.8375,22.8221,22.8221,44800.0
2014-08-12 15:55:00,29.65,29.67,29.65,29.66,102000.0,22.8221,22.8375,22.8221,22.8298,102000.0
2014-08-13 09:30:00,29.75,29.86,29.74,29.75,83000.0,22.8991,22.9837,22.8914,22.8991,83000.0
2014-08-13 09:35:00,29.75,29.81,29.74,29.81,18800.0,22.8991,22.9453,22.8914,22.9453,18800.0
2014-08-13 09:40:00,29.82,29.82,29.72,29.72,23000.0,22.9529,22.9529,22.876,22.876,23000.0
2014-08-13 09:45:00,29.73,29.74,29.68,29.71,17600.0,22.8837,22.8914,22.8452,22.8683,17600.0
2014-08-13 09:50:00,29.7,29.72,29.68,29.68,13800.0,22.8606,22.876,22.8452,22.8452,13800.0
2014-08-13 09:55:00,29.68,29.71,29.66,29.66,17000.0,22.8452,22.8683,22.8298,22.8298,17000.0
2014-08-13 10:00:00,29.67,29.69,29.66,29.67,23000.0,22.8375,22.8529,22.8298,22.8375,23000.0
2014-08-13 10:05:00,29.66,29.68,29.64,29.67,40000.0,22.8298,22.8452,22.8144,22.8375,40000.0
2014-08-13 10:10:00,29.66,29.66,29.64,29.65,33400.0,22.8298,22.8298,22.8144,22.8221,33400.0
2014-08-13 10:15:00,29.63,29.65,29.63,29.63,28400.0,22.8067,22.8221,22.8067,22.8067,28400.0
2014-08-13 10:20:00,29.64,29.66,29.63,29.64,29400.0,22.8144,22.8298,22.8067,22.8144,29400.0
2014-08-13 10:25:00,29.64,29.66,29.63,29.64,37400.0,22.8144,22.8298,22.8067,22.8144,37400.0
2014-08-13 10:30:00,29.63,29.65,29.63,29.63,41400.0,22.8067,22.8221,22.8067,22.8067,41400.0
2014-08-13 10:35:00,29.63,29.67,29.63,29.66,36000.0,22.8067,22.8375,22.8067,22.8298,36000.0
2014-08-13 10:40:00,29.66,29.67,29.64,29.66,41600.0,22.8298,22.8375,22.8144,22.8298,41600.0
2014-08-13 10:45:00,29.66,29.67,29.64,29.66,32200.0,22.8298,22.8375,22.8144,22.8298,32200.0
2014-08-13 10:50:00,29.66,29.68,29.64,29.65,28600.0,22.8298,22.8452,22.8144,22.8221,28600.0
2014-08-13 10:55:00,29.65,29.66,29.64,29.66,27000.0,22.8221,22.8298,22.8144,22.8298,27000.0
2014-08-13 11:00:00,29.67,29.7,29.66,29.68,27800.0,22.8375,22.8606,22.8298,22.8452,27800.0
2014-08-13 11:05:00,29.69,29.76,29.69,29.76,31600.0,22.8529,22.9068,22.8529,22.9068,31600.0
2014-08-13 11:10:00,29.77,29.78,29.75,29.77,20800.0,22.9145,22.9222,22.8991,22.9145,20800.0
2014-08-13 11:15:00,29.76,29.77,29.75,29.77,25000.0,22.9068,22.9145,22.8991,22.9145,25000.0
2014-08-13 11:20:00,29.77,29.78,29.77,29.78,26400.0,22.9145,22.9222,22.9145,22.9222,26400.0
2014-08-13 11:25:00,29.77,29.79,29.76,29.76,24000.0,22.9145,22.9299,22.9068,22.9068,24000.0
2014-08-13 11:30:00,29.76,29.78,29.74,29.74,115000.0,22.9068,22.9222,22.8914,22.8914,115000.0
2014-08-13 11:35:00,29.74,29.75,29.73,29.74,40400.0,22.8914,22.8991,22.8837,22.8914,40400.0
2014-08-13 11:40:00,29.74,29.75,29.73,29.75,56800.0,22.8914,22.8991,22.8837,22.8991,56800.0
2014-08-13 11:45:00,29.75,29.75,29.75,29.75,15400.0,22.8991,22.8991,22.8991,22.8991,15400.0
2014-08-13 11:50:00,29.75,29.77,29.75,29.75,29400.0,22.8991,22.9145,22.8991,22.8991,29400.0
2014-08-13 11:55:00,29.75,29.77,29.75,29.77,33000.0,22.8991,22.9145,22.8991,22.9145,33000.0
2014-08-13 12:00:00,29.77,29.78,29.77,29.78,18200.0,22.9145,22.9222,22.9145,22.9222,18200.0
2014-08-13 12:05:00,29.78,29.79,29.77,29.78,37000.0,22.9222,22.9299,22.9145,22.9222,37000.0
2014-08-13 12:10:00,29.78,29.82,29.78,29.81,126200.0,22.9222,22.9529,22.9222,22.9453,126200.0
2014-08-13 12:15:00,29.82,29.82,29.81,29.81,20800.0,22.9529,22.9529,22.9453,22.9453,20800.0
2014-08-13 12:20:00,29.81,29.82,29.79,29.81,26200.0,22.9453,22.9529,22.9299,22.9453,26200.0
2014-08-13 12:25:00,29.81,29.84,29.81,29.83,25800.0,22.9453,22.9683,22.9453,22.9606,25800.0
2014-08-13 12:30:00,29.84,29.84,29.82,29.82,17200.0,22.9683,22.9683,22.9529,22.9529,17200.0
2014-08-13 12:35:00,29.82,29.83,29.8,29.8,52200.0,22.9529,22.9606,22.9376,22.9376,52200.0
2014-08-13 12:40:00,29.81,29.81,29.79,29.79,18200.0,22.9453,22.9453,22.9299,22.9299,18200.0
2014-08-13 12:45:00,29.8,29.82,29.8,29.81,25000.0,22.9376,22.9529,22.9376,22.9453,25000.0
2014-08-13 12:50:00,29.82,29.82,29.8,29.8,9800.0,22.9529,22.9529,22.9376,22.9376,9800.0
2014-08-13 12:55:00,29.81,29.82,29.8,29.81,6200.0,22.9453,22.9529,22.9376,22.9453,6200.0
2014-08-13 13:00:00,29.82,29.82,29.8,29.8,8400.0,22.9529,22.9529,22.9376,22.9376,8400.0
2014-08-13 13:05:00,29.8,29.82,29.8,29.8,6800.0,22.9376,22.9529,22.9376,22.9376,6800.0
2014-08-13 13:10:00,29.81,29.81,29.79,29.79,22400.0,22.9453,22.9453,22.9299,22.9299,22400.0
2014-08-13 13:15:00,29.8,29.81,29.79,29.79,26600.0,22.9376,22.9453,22.9299,22.9299,26600.0
2014-08-13 13:20:00,29.79,29.81,29.79,29.81,234200.0,22.9299,22.9453,22.9299,22.9453,234200.0
2014-08-13 13:25:00,29.81,29.82,29.8,29.82,16200.0,22.9453,22.9529,22.9376,22.9529,16200.0
2014-08-13 13:30:00,29.81,29.82,29.81,29.81,4200.0,22.9453,22.9529,22.9453,22.9453,4200.0
2014-08-13 13:35:00,29.81,29.83,29.81,29.82,8600.0,22.9453,22.9606,22.9453,22.9529,8600.0
2014-08-13 13:40:00,29.82,29.83,29.82,29.82,10800.0,22.9529,22.9606,22.9529,22.9529,10800.0
2014-08-13 13:45:00,29.81,29.82,29.8,29.81,14200.0,22.9453,22.9529,22.9376,22.9453,14200.0
2014-08-13 13:50:00,29.81,29.81,29.8,29.8,9000.0,22.9453,22.9453,22.9376,22.9376,9000.0
2014-08-13 13:55:00,29.8,29.8,29.78,29.78,13200.0,22.9376,22.9376,22.9222,22.9222,13200.0
2014-08-13 14:00:00,29.78,29.79,29.77,29.77,10400.0,22.9222,22.9299,22.9145,22.9145,10400.0
2014-08-13 14:05:00,29.77,29.78,29.74,29.75,16000.0,22.9145,22.9222,22.8914,22.8991,16000.0
2014-08-13 14:10:00,29.75,29.77,29.75,29.75,15200.0,22.8991,22.9145,22.8991,22.8991,15200.0
2014-08-13 14:15:00,29.75,29.79,29.75,29.79,89000.0,22.8991,22.9299,22.8991,22.9299,89000.0
2014-08-13 14:20:00,29.78,29.79,29.77,29.78,44800.0,22.9222,22.9299,22.9145,22.9222,44800.0
2014-08-13 14:25:00,29.78,29.81,29.78,29.79,46600.0,22.9222,22.9453,22.9222,22.9299,46600.0
2014-08-13 14:30:00,29.79,29.79,29.79,29.79,5800.0,22.9299,22.9299,22.9299,22.9299,5800.0
2014-08-13 14:35:00,29.79,29.8,29.79,29.79,10400.0,22.9299,22.9376,22.9299,22.9299,10400.0
2014-08-13 14:40:00,29.79,29.81,29.79,29.8,13000.0,22.9299,22.9453,22.9299,22.9376,13000.0
2014-08-13 14:45:00,29.81,29.81,29.79,29.8,29400.0,22.9453,22.9453,22.9299,22.9376,29400.0
2014-08-13 14:50:00,29.8,29.81,29.8,29.81,20800.0,22.9376,22.9453,22.9376,22.9453,20800.0
2014-08-13 14:55:00,29.81,29.81,29.8,29.81,13800.0,22.9453,22.9453,22.9376,22.9453,13800.0
2014-08-13 15:00:00,29.8,29.81,29.79,29.8,47600.0,22.9376,22.9453,22.9299,22.9376,47600.0
2014-08-13 15:05:00,29.81,29.82,29.8,29.8,31400.0,22.9453,22.9529,22.9376,22.9376,31400.0
2014-08-13 15:10:00,29.8,29.82,29.8,29.82,23800.0,22.9376,22.9529,22.9376,22.9529,23800.0
2014-08-13 15:15:00,29.81,29.81,29.81,29.81,22400.0,22.9453,22.9453,22.9453,22.9453,22400.0
2014-08-13 15:20:00,29.81,29.82,29.8,29.81,27800.0,22.9453,22.9529,22.9376,22.9453,27800.0
2014-08-13 15:25:00,29.81,29.81,29.8,29.8,44600.0,22.9453,22.9453,22.9376,22.9376,44600.0
2014-08-13 15:30:00,29.8,29.81,29.79,29.8,52600.0,22.9376,22.9453,22.9299,22.9376,52600.0
2014-08-13 15:35:00,29.8,29.8,29.79,29.79,36800.0,22.9376,22.9376,22.9299,22.9299,36800.0
2014-08-13 15:40:00,29.8,29.84,29.79,29.82,176800.0,22.9376,22.9683,22.9299,22.9529,176800.0
2014-08-13 15:45:00,29.82,29.84,29.82,29.83,70200.0,22.9529,22.9683,22.9529,22.9606,70200.0
2014-08-13 15:50:00,29.83,29.84,29.82,29.82,84600.0,22.9606,22.9683,22.9529,22.9529,84600.0
2014-08-13 15:55:00,29.81,29.82,29.81,29.82,168600.0,22.9453,22.9529,22.9453,22.9529,168600.0
2014-08-14 09:30:00,29.83,29.86,29.8,29.86,55000.0,22.9606,22.9837,22.9376,22.9837,55000.0
2014-08-14 09:35:00,29.86,29.95,29.86,29.94,24400.0,22.9837,23.053,22.9837,23.0453,24400.0
2014-08-14 09:40:00,29.95,29.95,29.9,29.91,14200.0,23.053,23.053,23.0145,23.0222,14200.0
2014-08-14 09:45:00,29.91,29.94,29.9,29.93,37400.0,23.0222,23.0453,23.0145,23.0376,37400.0
2014-08-14 09:50:00,29.93,29.96,29.93,29.93,15000.0,23.0376,23.0607,23.0376,23.0376,15000.0
2014-08-14 09:55:00,29.93,29.98,29.92,29.98,65800.0,23.0376,23.0761,23.0299,23.0761,65800.0
2014-08-14 10:00:00,29.98,30.0,29.95,29.99,45800.0,23.0761,23.0915,23.053,23.0838,45800.0
2014-08-14 10:05:00,29.99,30.0,29.93,29.93,169000.0,23.0838,23.0915,23.0376,23.0376,169000.0
2014-08-14 10:10:00,29.93,29.94,29.93,29.94,47600.0,23.0376,23.0453,23.0376,23.0453,47600.0
2014-08-14 10:15:00,29.94,30.0,29.93,29.99,42800.0,23.0453,23.0915,23.0376,23.0838,42800.0
2014-08-14 10:20:00,29.99,30.02,29.99,30.01,15600.0,23.0838,23.1069,23.0838,23.0992,15600.0
2014-08-14 10:25:00,30.01,30.03,29.99,30.02,24800.0,23.0992,23.1146,23.0838,23.1069,24800.0
2014-08-14 10:30:00,30.02,30.04,30.0,30.03,30400.0,23.1069,23.1223,23.0915,23.1146,30400.0
2014-08-14 10:35:00,30.03,30.03,30.0,30.01,20000.0,23.1146,23.1146,23.0915,23.0992,20000.0
2014-08-14 10:40:00,30.02,30.02,30.0,30.02,31400.0,23.1069,23.1069,23.0915,23.1069,31400.0
2014-08-14 10:45:00,30.02,30.04,30.02,30.04,14800.0,23.1069,23.1223,23.1069,23.1223,14800.0
2014-08-14 10:50:00,30.04,30.04,29.98,29.99,31800.0,23.1223,23.1223,23.0761,23.0838,31800.0
2014-08-14 10:55:00,29.99,29.99,29.97,29.98,15000.0,23.0838,23.0838,23.0684,23.0761,15000.0
2014-08-14 11:00:00,29.98,29.99,29.97,29.97,20200.0,23.0761,23.0838,23.0684,23.0684,20200.0
2014-08-14 11:05:00,29.98,29.98,29.94,29.95,35200.0,23.0761,23.0761,23.0453,23.053,35200.0
2014-08-14 11:10:00,29.96,30.0,29.96,30.0,39800.0,23.0607,23.0915,23.0607,23.0915,39800.0
2014-08-14 11:15:00,29.99,30.02,29.99,30.02,126400.0,23.0838,23.1069,23.0838,23.1069,126400.0
2014-08-14 11:20:00,30.02,30.04,30.0,30.04,15800.0,23.1069,23.1223,23.0915,23.1223,15800.0
2014-08-14 11:25:00,30.05,30.05,30.02,30.04,17600.0,23.13,23.13,23.1069,23.1223,17600.0
2014-08-14 11:30:00,30.04,30.06,30.04,30.05,13400.0,23.1223,23.1377,23.1223,23.13,13400.0
2014-08-14 11:35:00,30.05,30.06,30.04,30.04,28600.0,23.13,23.1377,23.1223,23.1223,28600.0
2014-08-14 11:40:00,30.04,30.08,30.04,30.08,28000.0,23.1223,23.1531,23.1223,23.1531,28000.0
2014-08-14 11:45:00,30.08,30.09,30.07,30.09,31600.0,23.1531,23.1608,23.1454,23.1608,31600.0
2014-08-14 11:50:00,30.08,30.09,30.06,30.07,26800.0,23.1531,23.1608,23.1377,23.1454,26800.0
2014-08-14 11:55:00,30.07,30.09,30.07,30.09,24200.0,23.1454,23.1608,23.1454,23.1608,24200.0
2014-08-14 12:00:00,30.09,30.09,30.07,30.07,19800.0,23.1608,23.1608,23.1454,23.1454,19800.0
2014-08-14 12:05:00,30.07,30.07,30.06,30.06,13600.0,23.1454,23.1454,23.1377,23.1377,13600.0
2014-08-14 12:10:00,30.07,30.07,30.06,30.07,8400.0,23.1454,23.1454,23.1377,23.1454,8400.0
2014-08-14 12:15:00,30.07,30.07,30.04,30.05,9000.0,23.1454,23.1454,23.1223,23.13,9000.0
2014-08-14 12:20:00,30.05,30.06,30.04,30.04,11400.0,23.13,23.1377,23.1223,23.1223,11400.0
2014-08-14 12:25:00,30.04,30.05,30.03,30.04,13800.0,23.1223,23.13,23.1146,23.1223,13800.0
2014-08-14 12:30:00,30.04,30.05,30.03,30.03,14800.0,23.1223,23.13,23.1146,23.1146,14800.0
2014-08-14 12:35:00,30.03,30.04,30.03,30.04,7800.0,23.1146,23.1223,23.1146,23.1223,7800.0
2014-08-14 12:40:00,30.04,30.04,30.03,30.04,10200.0,23.1223,23.1223,23.1146,23.1223,10200.0
2014-08-14 12:45:00,30.03,30.05,30.03,30.05,12800.0,23.1146,23.13,23.1146,23.13,12800.0
2014-08-14 12:50:00,30.04,30.07,30.04,30.05,45400.0,23.1223,23.1454,23.1223,23.13,45400.0
2014-08-14 12:55:00,30.05,30.06,30.04,30.05,11800.0,23.13,23.1377,23.1223,23.13,11800.0
2014-08-14 13:00:00,30.05,30.06,30.04,30.06,13200.0,23.13,23.1377,23.1223,23.1377,13200.0
2014-08-14 13:05:00,30.06,30.06,30.03,30.03,4800.0,23.1377,23.1377,23.1146,23.1146,4800.0
2014-08-14 13:10:00,30.03,30.07,30.03,30.07,10400.0,23.1146,23.1454,23.1146,23.1454,10400.0
2014-08-14 13:15:00,30.07,30.09,30.06,30.07,17600.0,23.1454,23.1608,23.1377,23.1454,17600.0
2014-08-14 13:20:00,30.08,30.09,30.06,30.07,8200.0,23.1531,23.1608,23.1377,23.1454,8200.0
2014-08-14 13:25:00,30.06,30.07,30.05,30.06,5400.0,23.1377,23.1454,23.13,23.1377,5400.0
2014-08-14 13:30:00,30.06,30.06,30.05,30.05,12000.0,23.1377,23.1377,23.13,23.13,12000.0
2014-08-14 13:35:00,30.05,30.05,30.04,30.04,5000.0,23.13,23.13,23.1223,23.1223,5000.0
2014-08-14 13:40:00,30.04,30.05,30.04,30.04,13000.0,23.1223,23.13,23.1223,23.1223,13000.0
2014-08-14 13:45:00,30.04,30.04,30.03,30.04,4200.0,23.1223,23.1223,23.1146,23.1223,4200.0
2014-08-14 13:50:00,30.04,30.04,30.03,30.04,18000.0,23.1223,23.1223,23.1146,23.1223,18000.0
2014-08-14 13:55:00,30.04,30.04,30.03,30.04,10000.0,23.1223,23.1223,23.1146,23.1223,10000.0
2014-08-14 14:00:00,30.04,30.05,30.02,30.02,13800.0,23.1223,23.13,23.1069,23.1069,13800.0
2014-08-14 14:05:00,30.02,30.03,30.02,30.02,13600.0,23.1069,23.1146,23.1069,23.1069,13600.0
2014-08-14 14:10:00,30.02,30.03,30.02,30.03,6000.0,23.1069,23.1146,23.1069,23.1146,6000.0
2014-08-14 14:15:00,30.03,30.03,30.01,30.02,9200.0,23.1146,23.1146,23.0992,23.1069,9200.0
2014-08-14 14:20:00,30.02,30.04,30.02,30.03,38200.0,23.1069,23.1223,23.1069,23.1146,38200.0
2014-08-14 14:25:00,30.03,30.04,30.03,30.03,15600.0,23.1146,23.1223,23.1146,23.1146,15600.0
2014-08-14 14:30:00,30.03,30.06,30.03,30.06,14200.0,23.1146,23.1377,23.1146,23.1377,14200.0
2014-08-14 14:35:00,30.06,30.07,30.05,30.05,6000.0,23.1377,23.1454,23.13,23.13,6000.0
2014-08-14 14:40:00,30.05,30.07,30.05,30.06,40200.0,23.13,23.1454,23.13,23.1377,40200.0
2014-08-14 14:45:00,30.06,30.07,30.05,30.06,24400.0,23.1377,23.1454,23.13,23.1377,24400.0
2014-08-14 14:50:00,30.06,30.06,30.06,30.06,8600.0,23.1377,23.1377,23.1377,23.1377,8600.0
2014-08-14 14:55:00,30.06,30.07,30.06,30.07,18200.0,23.1377,23.1454,23.1377,23.1454,18200.0
2014-08-14 15:00:00,30.07,30.08,30.06,30.06,18600.0,23.1454,23.1531,23.1377,23.1377,18600.0
2014-08-14 15:05:00,30.06,30.07,30.06,30.06,11200.0,23.1377,23.1454,23.1377,23.1377,11200.0
2014-08-14 15:10:00,30.06,30.07,30.06,30.06,12200.0,23.1377,23.1454,23.1377,23.1377,12200.0
2014-08-14 15:15:00,30.06,30.07,30.05,30.07,34000.0,23.1377,23.1454,23.13,23.1454,34000.0
2014-08-14 15:20:00,30.06,30.07,30.06,30.06,34600.0,23.1377,23.1454,23.1377,23.1377,34600.0
2014-08-14 15:25:00,30.06,30.07,30.05,30.06,31200.0,23.1377,23.1454,23.13,23.1377,31200.0
2014-08-14 15:30:00,30.06,30.07,30.06,30.07,32800.0,23.1377,23.1454,23.1377,23.1454,32800.0
2014-08-14 15:35:00,30.06,30.07,30.04,30.04,61000.0,23.1377,23.1454,23.1223,23.1223,61000.0
2014-08-14 15:40:00,30.04,30.04,30.02,30.02,33800.0,23.1223,23.1223,23.1069,23.1069,33800.0
2014-08-14 15:45:00,30.02,30.04,30.02,30.03,50000.0,23.1069,23.1223,23.1069,23.1146,50000.0
2014-08-14 15:50:00,30.03,30.05,30.03,30.05,102400.0,23.1146,23.13,23.1146,23.13,102400.0
2014-08-14 15:55:00,30.05,30.07,30.04,30.07,130000.0,23.13,23.1454,23.1223,23.1454,130000.0
2014-08-15 09:30:00,30.17,30.21,30.14,30.16,313800.0,23.2224,23.2531,23.1993,23.2147,313800.0
2014-08-15 09:35:00,30.14,30.17,30.08,30.08,26800.0,23.1993,23.2224,23.1531,23.1531,26800.0
2014-08-15 09:40:00,30.07,30.07,30.0,30.02,22800.0,23.1454,23.1454,23.0915,23.1069,22800.0
2014-08-15 09:45:00,30.03,30.06,30.02,30.03,28400.0,23.1146,23.1377,23.1069,23.1146,28400.0
2014-08-15 09:50:00,30.03,30.09,30.03,30.09,18600.0,23.1146,23.1608,23.1146,23.1608,18600.0
2014-08-15 09:55:00,30.08,30.1,30.05,30.06,24400.0,23.1531,23.1685,23.13,23.1377,24400.0
2014-08-15 10:00:00,30.06,30.09,30.03,30.05,39600.0,23.1377,23.1608,23.1146,23.13,39600.0
2014-08-15 10:05:00,30.05,30.08,30.04,30.08,32400.0,23.13,23.1531,23.1223,23.1531,32400.0
2014-08-15 10:10:00,30.08,30.09,30.07,30.08,34200.0,23.1531,23.1608,23.1454,23.1531,34200.0
2014-08-15 10:15:00,30.07,30.08,30.06,30.07,47000.0,23.1454,23.1531,23.1377,23.1454,47000.0
2014-08-15 10:20:00,30.06,30.08,30.03,30.06,15800.0,23.1377,23.1531,23.1146,23.1377,15800.0
2014-08-15 10:25:00,30.06,30.07,30.03,30.04,32400.0,23.1377,23.1454,23.1146,23.1223,32400.0
2014-08-15 10:30:00,30.04,30.08,30.04,30.07,19200.0,23.1223,23.1531,23.1223,23.1454,19200.0
2014-08-15 10:35:00,30.07,30.07,30.06,30.06,11400.0,23.1454,23.1454,23.1377,23.1377,11400.0
2014-08-15 10:40:00,30.07,30.07,29.96,29.96,99600.0,23.1454,23.1454,23.0607,23.0607,99600.0
2014-08-15 10:45:00,29.97,29.97,29.9,29.92,53800.0,23.0684,23.0684,23.0145,23.0299,53800.0
2014-08-15 10:50:00,29.91,29.92,29.81,29.82,68600.0,23.0222,23.0299,22.9453,22.9529,68600.0
2014-08-15 10:55:00,29.82,29.85,29.74,29.85,87600.0,22.9529,22.976,22.8914,22.976,87600.0
2014-08-15 11:00:00,29.84,29.88,29.84,29.84,79000.0,22.9683,22.9991,22.9683,22.9683,79000.0
2014-08-15 11:05:00,29.84,29.89,29.82,29.89,40200.0,22.9683,23.0068,22.9529,23.0068,40200.0
2014-08-15 11:10:00,29.89,29.94,29.89,29.9,32000.0,23.0068,23.0453,23.0068,23.0145,32000.0
2014-08-15 11:15:00,29.9,29.91,29.85,29.87,23200.0,23.0145,23.0222,22.976,22.9914,23200.0
2014-08-15 11:20:00,29.86,29.86,29.82,29.83,15400.0,22.9837,22.9837,22.9529,22.9606,15400.0
2014-08-15 11:25:00,29.83,29.84,29.81,29.81,60600.0,22.9606,22.9683,22.9453,22.9453,60600.0
2014-08-15 11:30:00,29.82,29.84,29.81,29.81,27600.0,22.9529,22.9683,22.9453,22.9453,27600.0
2014-08-15 11:35:00,29.81,29.85,29.81,29.85,22000.0,22.9453,22.976,22.9453,22.976,22000.0
2014-08-15 11:40:00,29.85,29.86,29.83,29.85,30000.0,22.976,22.9837,22.9606,22.976,30000.0
2014-08-15 11:45:00,29.85,29.85,29.81,29.81,21400.0,22.976,22.976,22.9453,22.9453,21400.0
2014-08-15 11:50:00,29.8,29.8,29.72,29.74,94600.0,22.9376,22.9376,22.876,22.8914,94600.0
2014-08-15 11:55:00,29.74,29.77,29.73,29.76,66600.0,22.8914,22.9145,22.8837,22.9068,66600.0
2014-08-15 12:00:00,29.75,29.78,29.74,29.78,36800.0,22.8991,22.9222,22.8914,22.9222,36800.0
2014-08-15 12:05:00,29.78,29.82,29.77,29.8,16200.0,22.9222,22.9529,22.9145,22.9376,16200.0
2014-08-15 12:10:00,29.8,29.82,29.78,29.79,18600.0,22.9376,22.9529,22.9222,22.9299,18600.0
2014-08-15 12:15:00,29.78,29.82,29.78,29.82,153200.0,22.9222,22.9529,22.9222,22.9529,153200.0
2014-08-15 12:20:00,29.82,29.83,29.79,29.83,38400.0,22.9529,22.9606,22.9299,22.9606,38400.0
2014-08-15 12:25:00,29.82,29.89,29.82,29.89,21600.0,22.9529,23.0068,22.9529,23.0068,21600.0
2014-08-15 12:30:00,29.89,29.89,29.83,29.84,25000.0,23.0068,23.0068,22.9606,22.9683,25000.0
2014-08-15 12:35:00,29.84,29.89,29.83,29.87,18600.0,22.9683,23.0068,22.9606,22.9914,18600.0
2014-08-15 12:40:00,29.88,29.89,29.86,29.88,17200.0,22.9991,23.0068,22.9837,22.9991,17200.0
2014-08-15 12:45:00,29.88,29.88,29.83,29.85,22200.0,22.9991,22.9991,22.9606,22.976,22200.0
2014-08-15 12:50:00,29.84,29.86,29.84,29.86,43600.0,22.9683,22.9837,22.9683,22.9837,43600.0
2014-08-15 12:55:00,29.86,29.88,29.85,29.86,21400.0,22.9837,22.9991,22.976,22.9837,21400.0
2014-08-15 13:00:00,29.86,29.87,29.85,29.85,37000.0,22.9837,22.9914,22.976,22.976,37000.0
2014-08-15 13:05:00,29.85,29.89,29.85,29.89,15400.0,22.976,23.0068,22.976,23.0068,15400.0
2014-08-15 13:10:00,29.89,29.91,29.89,29.91,12000.0,23.0068,23.0222,23.0068,23.0222,12000.0
2014-08-15 13:15:00,29.9,29.9,29.88,29.89,14400.0,23.0145,23.0145,22.9991,23.0068,14400.0
2014-08-15 13:20:00,29.89,29.91,29.88,29.9,26600.0,23.0068,23.0222,22.9991,23.0145,26600.0
2014-08-15 13:25:00,29.91,29.92,29.9,29.92,24800.0,23.0222,23.0299,23.0145,23.0299,24800.0
2014-08-15 13:30:00,29.93,29.93,29.91,29.93,144800.0,23.0376,23.0376,23.0222,23.0376,144800.0
2014-08-15 13:35:00,29.93,29.93,29.92,29.93,67800.0,23.0376,23.0376,23.0299,23.0376,67800.0
2014-08-15 13:40:00,29.93,29.96,29.92,29.92,14600.0,23.0376,23.0607,23.0299,23.0299,14600.0
2014-08-15 13:45:00,29.91,29.93,29.91,29.91,40800.0,23.0222,23.0376,23.0222,23.0222,40800.0
2014-08-15 13:50:00,29.91,29.93,29.88,29.89,95000.0,23.0222,23.0376,22.9991,23.0068,95000.0
2014-08-15 13:55:00,29.89,29.9,29.89,29.89,37200.0,23.0068,23.0145,23.0068,23.0068,37200.0
2014-08-15 14:00:00,29.89,29.91,29.89,29.89,24400.0,23.0068,23.0222,23.0068,23.0068,24400.0
2014-08-15 14:05:00,29.89,29.93,29.89,29.93,21800.0,23.0068,23.0376,23.0068,23.0376,21800.0
2014-08-15 14:10:00,29.93,29.95,29.92,29.94,46800.0,23.0376,23.053,23.0299,23.0453,46800.0
2014-08-15 14:15:00,29.93,29.95,29.93,29.95,16000.0,23.0376,23.053,23.0376,23.053,16000.0
2014-08-15 14:20:00,29.95,29.98,29.95,29.98,22000.0,23.053,23.0761,23.053,23.0761,22000.0
2014-08-15 14:25:00,29.99,30.03,29.99,30.03,39800.0,23.0838,23.1146,23.0838,23.1146,39800.0
2014-08-15 14:30:00,30.02,30.04,30.0,30.0,23200.0,23.1069,23.1223,23.0915,23.0915,23200.0
2014-08-15 14:35:00,30.0,30.0,30.0,30.0,19600.0,23.0915,23.0915,23.0915,23.0915,19600.0
2014-08-15 14:40:00,30.0,30.03,30.0,30.02,35000.0,23.0915,23.1146,23.0915,23.1069,35000.0
2014-08-15 14:45:00,30.02,30.02,30.0,30.01,15400.0,23.1069,23.1069,23.0915,23.0992,15400.0
2014-08-15 14:50:00,30.01,30.02,29.99,30.0,22200.0,23.0992,23.1069,23.0838,23.0915,22200.0
2014-08-15 14:55:00,30.0,30.0,29.99,30.0,29600.0,23.0915,23.0915,23.0838,23.0915,29600.0
2014-08-15 15:00:00,30.0,30.01,30.0,30.01,60000.0,23.0915,23.0992,23.0915,23.0992,60000.0
2014-08-15 15:05:00,30.0,30.02,30.0,30.0,129000.0,23.0915,23.1069,23.0915,23.0915,129000.0
2014-08-15 15:10:00,30.01,30.03,30.01,30.03,23800.0,23.0992,23.1146,23.0992,23.1146,23800.0
2014-08-15 15:15:00,30.03,30.04,30.01,30.03,46800.0,23.1146,23.1223,23.0992,23.1146,46800.0
2014-08-15 15:20:00,30.03,30.03,30.0,30.01,57400.0,23.1146,23.1146,23.0915,23.0992,57400.0
2014-08-15 15:25:00,30.01,30.02,30.0,30.02,54800.0,23.0992,23.1069,23.0915,23.1069,54800.0
2014-08-15 15:30:00,30.02,30.04,30.02,30.04,45800.0,23.1069,23.1223,23.1069,23.1223,45800.0
2014-08-15 15:35:00,30.04,30.05,30.02,30.03,77800.0,23.1223,23.13,23.1069,23.1146,77800.0
2014-08-15 15:40:00,30.03,30.05,30.03,30.04,34200.0,23.1146,23.13,23.1146,23.1223,34200.0
2014-08-15 15:45:00,30.04,30.06,30.04,30.05,88200.0,23.1223,23.1377,23.1223,23.13,88200.0
2014-08-15 15:50:00,30.05,30.09,30.05,30.08,105800.0,23.13,23.1608,23.13,23.1531,105800.0
2014-08-15 15:55:00,30.08,30.09,30.05,30.05,122200.0,23.1531,23.1608,23.13,23.13,122200.0
2014-08-18 09:30:00,30.0,30.07,29.99,30.05,98000.0,23.2317,23.286,23.224,23.2705,98000.0
2014-08-18 09:35:00,30.05,30.1,30.04,30.07,26600.0,23.2705,23.3092,23.2627,23.286,26600.0
2014-08-18 09:40:00,30.07,30.08,30.03,30.06,102200.0,23.286,23.2937,23.255,23.2782,102200.0
2014-08-18 09:45:00,30.06,30.07,30.04,30.07,97400.0,23.2782,23.286,23.2627,23.286,97400.0
2014-08-18 09:50:00,30.07,30.08,30.05,30.08,115200.0,23.286,23.2937,23.2705,23.2937,115200.0
2014-08-18 09:55:00,30.08,30.08,30.06,30.07,16400.0,23.2937,23.2937,23.2782,23.286,16400.0
2014-08-18 10:00:00,30.08,30.09,30.06,30.07,42600.0,23.2937,23.3014,23.2782,23.286,42600.0
2014-08-18 10:05:00,30.07,30.1,30.06,30.09,317200.0,23.286,23.3092,23.2782,23.3014,317200.0
2014-08-18 10:10:00,30.09,30.16,30.09,30.15,239400.0,23.3014,23.3556,23.3014,23.3479,239400.0
2014-08-18 10:15:00,30.16,30.2,30.16,30.2,50600.0,23.3556,23.3866,23.3556,23.3866,50600.0
2014-08-18 10:20:00,30.2,30.22,30.17,30.17,46000.0,23.3866,23.4021,23.3634,23.3634,46000.0
2014-08-18 10:25:00,30.17,30.18,30.15,30.16,32600.0,23.3634,23.3711,23.3479,23.3556,32600.0
2014-08-18 10:30:00,30.16,30.17,30.15,30.17,29600.0,23.3556,23.3634,23.3479,23.3634,29600.0
2014-08-18 10:35:00,30.16,30.24,30.16,30.22,33400.0,23.3556,23.4176,23.3556,23.4021,33400.0
2014-08-18 10:40:00,30.23,30.25,30.23,30.24,105800.0,23.4099,23.4253,23.4099,23.4176,105800.0
2014-08-18 10:45:00,30.24,30.25,30.23,30.25,63600.0,23.4176,23.4253,23.4099,23.4253,63600.0
2014-08-18 10:50:00,30.25,30.25,30.23,30.23,17800.0,23.4253,23.4253,23.4099,23.4099,17800.0
2014-08-18 10:55:00,30.24,30.27,30.23,30.27,56800.0,23.4176,23.4408,23.4099,23.4408,56800.0
2014-08-18 11:00:00,30.27,30.27,30.22,30.22,37800.0,23.4408,23.4408,23.4021,23.4021,37800.0
2014-08-18 11:05:00,30.22,30.24,30.22,30.23,72400.0,23.4021,23.4176,23.4021,23.4099,72400.0
2014-08-18 11:10:00,30.23,30.26,30.23,30.26,18000.0,23.4099,23.4331,23.4099,23.4331,18000.0
2014-08-18 11:15:00,30.25,30.26,30.25,30.25,17600.0,23.4253,23.4331,23.4253,23.4253,17600.0
2014-08-18 11:20:00,30.25,30.27,30.25,30.27,16000.0,23.4253,23.4408,23.4253,23.4408,16000.0
2014-08-18 11:25:00,30.27,30.31,30.27,30.3,51000.0,23.4408,23.4718,23.4408,23.4641,51000.0
2014-08-18 11:30:00,30.3,30.31,30.28,30.31,44600.0,23.4641,23.4718,23.4486,23.4718,44600.0
2014-08-18 11:35:00,30.31,30.31,30.3,30.3,20000.0,23.4718,23.4718,23.4641,23.4641,20000.0
2014-08-18 11:40:00,30.3,30.32,30.3,30.31,28400.0,23.4641,23.4796,23.4641,23.4718,28400.0
2014-08-18 11:45:00,30.31,30.31,30.3,30.31,30400.0,23.4718,23.4718,23.4641,23.4718,30400.0
2014-08-18 11:50:00,30.31,30.32,30.31,30.32,26600.0,23.4718,23.4796,23.4718,23.4796,26600.0
2014-08-18 11:55:00,30.32,30.32,30.31,30.31,18200.0,23.4796,23.4796,23.4718,23.4718,18200.0
2014-08-18 12:00:00,30.31,30.32,30.3,30.31,32600.0,23.4718,23.4796,23.4641,23.4718,32600.0
2014-08-18 12:05:00,30.31,30.34,30.3,30.33,208600.0,23.4718,23.495,23.4641,23.4873,208600.0
2014-08-18 12:10:00,30.32,30.34,30.32,30.33,30800.0,23.4796,23.495,23.4796,23.4873,30800.0
2014-08-18 12:15:00,30.32,30.33,30.32,30.33,15000.0,23.4796,23.4873,23.4796,23.4873,15000.0
2014-08-18 12:20:00,30.33,30.35,30.32,30.35,40600.0,23.4873,23.5028,23.4796,23.5028,40600.0
2014-08-18 12:25:00,30.35,30.36,30.34,30.35,22200.0,23.5028,23.5105,23.495,23.5028,22200.0
2014-08-18 12:30:00,30.35,30.36,30.34,30.35,42600.0,23.5028,23.5105,23.495,23.5028,42600.0
2014-08-18 12:35:00,30.36,30.36,30.35,30.36,17800.0,23.5105,23.5105,23.5028,23.5105,17800.0
2014-08-18 12:40:00,30.36,30.39,30.35,30.39,68600.0,23.5105,23.5338,23.5028,23.5338,68600.0
2014-08-18 12:45:00,30.39,30.39,30.38,30.38,49600.0,23.5338,23.5338,23.526,23.526,49600.0
2014-08-18 12:50:00,30.38,30.39,30.38,30.38,24800.0,23.526,23.5338,23.526,23.526,24800.0
2014-08-18 12:55:00,30.38,30.39,30.36,30.38,77200.0,23.526,23.5338,23.5105,23.526,77200.0
2014-08-18 13:00:00,30.38,30.39,30.37,30.38,54200.0,23.526,23.5338,23.5183,23.526,54200.0
2014-08-18 13:05:00,30.38,30.4,30.38,30.38,68200.0,23.526,23.5415,23.526,23.526,68200.0
2014-08-18 13:10:00,30.38,30.38,30.33,30.35,53800.0,23.526,23.526,23.4873,23.5028,53800.0
2014-08-18 13:15:00,30.35,30.4,30.35,30.39,200600.0,23.5028,23.5415,23.5028,23.5338,200600.0
2014-08-18 13:20:00,30.4,30.45,30.4,30.44,107600.0,23.5415,23.5802,23.5415,23.5725,107600.0
2014-08-18 13:25:00,30.44,30.46,30.43,30.43,263800.0,23.5725,23.588,23.5647,23.5647,263800.0
2014-08-18 13:30:00,30.43,30.46,30.43,30.43,46600.0,23.5647,23.588,23.5647,23.5647,46600.0
2014-08-18 13:35:00,30.43,30.46,30.43,30.45,50600.0,23.5647,23.588,23.5647,23.5802,50600.0
2014-08-18 13:40:00,30.45,30.47,30.43,30.46,55800.0,23.5802,23.5957,23.5647,23.588,55800.0
2014-08-18 13:45:00,30.46,30.47,30.45,30.45,103400.0,23.588,23.5957,23.5802,23.5802,103400.0
2014-08-18 13:50:00,30.45,30.47,30.45,30.45,64600.0,23.5802,23.5957,23.5802,23.5802,64600.0
2014-08-18 13:55:00,30.45,30.45,30.43,30.43,25600.0,23.5802,23.5802,23.5647,23.5647,25600.0
2014-08-18 14:00:00,30.43,30.45,30.43,30.45,55200.0,23.5647,23.5802,23.5647,23.5802,55200.0
2014-08-18 14:05:00,30.45,30.47,30.45,30.46,52600.0,23.5802,23.5957,23.5802,23.588,52600.0
2014-08-18 14:10:00,30.46,30.47,30.45,30.45,152600.0,23.588,23.5957,23.5802,23.5802,152600.0
2014-08-18 14:15:00,30.45,30.45,30.4,30.4,88200.0,23.5802,23.5802,23.5415,23.5415,88200.0
2014-08-18 14:20:00,30.4,30.45,30.4,30.43,69000.0,23.5415,23.5802,23.5415,23.5647,69000.0
2014-08-18 14:25:00,30.43,30.43,30.41,30.43,40000.0,23.5647,23.5647,23.5492,23.5647,40000.0
2014-08-18 14:30:00,30.43,30.46,30.43,30.43,169200.0,23.5647,23.588,23.5647,23.5647,169200.0
2014-08-18 14:35:00,30.43,30.44,30.4,30.42,39800.0,23.5647,23.5725,23.5415,23.557,39800.0
2014-08-18 14:40:00,30.42,30.43,30.42,30.42,37400.0,23.557,23.5647,23.557,23.557,37400.0
2014-08-18 14:45:00,30.42,30.45,30.42,30.43,47200.0,23.557,23.5802,23.557,23.5647,47200.0
2014-08-18 14:50:00,30.43,30.43,30.42,30.42,37000.0,23.5647,23.5647,23.557,23.557,37000.0
2014-08-18 14:55:00,30.42,30.43,30.42,30.43,29600.0,23.557,23.5647,23.557,23.5647,29600.0
2014-08-18 15:00:00,30.43,30.44,30.43,30.43,22400.0,23.5647,23.5725,23.5647,23.5647,22400.0
2014-08-18 15:05:00,30.43,30.43,30.42,30.43,148200.0,23.5647,23.5647,23.557,23.5647,148200.0
2014-08-18 15:10:00,30.43,30.45,30.43,30.43,37200.0,23.5647,23.5802,23.5647,23.5647,37200.0
2014-08-18 15:15:00,30.43,30.45,30.43,30.44,51200.0,23.5647,23.5802,23.5647,23.5725,51200.0
2014-08-18 15:20:00,30.43,30.45,30.42,30.43,52600.0,23.5647,23.5802,23.557,23.5647,52600.0
2014-08-18 15:25:00,30.43,30.43,30.41,30.42,42400.0,23.5647,23.5647,23.5492,23.557,42400.0
2014-08-18 15:30:00,30.42,30.43,30.41,30.42,57400.0,23.557,23.5647,23.5492,23.557,57400.0
2014-08-18 15:35:00,30.42,30.43,30.41,30.42,70800.0,23.557,23.5647,23.5492,23.557,70800.0
2014-08-18 15:40:00,30.42,30.43,30.42,30.43,110800.0,23.557,23.5647,23.557,23.5647,110800.0
2014-08-18 15:45:00,30.43,30.47,30.43,30.46,141800.0,23.5647,23.5957,23.5647,23.588,141800.0
2014-08-18 15:50:00,30.45,30.47,30.43,30.46,524200.0,23.5802,23.5957,23.5647,23.588,524200.0
2014-08-18 15:55:00,30.46,30.48,30.44,30.46,389800.0,23.588,23.6035,23.5725,23.588,389800.0
2014-08-19 09:30:00,30.43,30.43,30.31,30.35,100400.0,23.5647,23.5647,23.4718,23.5028,100400.0
2014-08-19 09:35:00,30.34,30.38,30.31,30.36,26800.0,23.495,23.526,23.4718,23.5105,26800.0
2014-08-19 09:40:00,30.36,30.38,30.33,30.36,31800.0,23.5105,23.526,23.4873,23.5105,31800.0
2014-08-19 09:45:00,30.36,30.36,30.31,30.32,37400.0,23.5105,23.5105,23.4718,23.4796,37400.0
2014-08-19 09:50:00,30.32,30.36,30.32,30.33,21200.0,23.4796,23.5105,23.4796,23.4873,21200.0
2014-08-19 09:55:00,30.33,30.38,30.33,30.36,48800.0,23.4873,23.526,23.4873,23.5105,48800.0
2014-08-19 10:00:00,30.36,30.4,30.36,30.38,35600.0,23.5105,23.5415,23.5105,23.526,35600.0
2014-08-19 10:05:00,30.38,30.42,30.37,30.42,32600.0,23.526,23.557,23.5183,23.557,32600.0
2014-08-19 10:10:00,30.42,30.43,30.41,30.43,24000.0,23.557,23.5647,23.5492,23.5647,24000.0
2014-08-19 10:15:00,30.43,30.45,30.41,30.43,51600.0,23.5647,23.5802,23.5492,23.5647,51600.0
2014-08-19 10:20:00,30.43,30.45,30.42,30.43,122800.0,23.5647,23.5802,23.557,23.5647,122800.0
2014-08-19 10:25:00,30.44,30.44,30.4,30.4,7200.0,23.5725,23.5725,23.5415,23.5415,7200.0
2014-08-19 10:30:00,30.39,30.43,30.39,30.42,33600.0,23.5338,23.5647,23.5338,23.557,33600.0
2014-08-19 10:35:00,30.41,30.45,30.41,30.45,31400.0,23.5492,23.5802,23.5492,23.5802,31400.0
2014-08-19 10:40:00,30.45,30.46,30.44,30.45,24600.0,23.5802,23.588,23.5725,23.5802,24600.0
2014-08-19 10:45:00,30.45,30.46,30.43,30.43,37400.0,23.5802,23.588,23.5647,23.5647,37400.0
2014-08-19 10:50:00,30.43,30.47,30.43,30.47,43400.0,23.5647,23.5957,23.5647,23.5957,43400.0
2014-08-19 10:55:00,30.47,30.48,30.45,30.46,12600.0,23.5957,23.6035,23.5802,23.588,12600.0
2014-08-19 11:00:00,30.46,30.46,30.44,30.45,14800.0,23.588,23.588,23.5725,23.5802,14800.0
2014-08-19 11:05:00,30.45,30.46,30.43,30.44,55400.0,23.5802,23.588,23.5647,23.5725,55400.0
2014-08-19 11:10:00,30.44,30.45,30.43,30.45,66000.0,23.5725,23.5802,23.5647,23.5802,66000.0
2014-08-19 11:15:00,30.45,30.46,30.43,30.44,43000.0,23.5802,23.588,23.5647,23.5725,43000.0
2014-08-19 11:20:00,30.44,30.45,30.43,30.45,10200.0,23.5725,23.5802,23.5647,23.5802,10200.0
2014-08-19 11:25:00,30.44,30.46,30.43,30.43,28400.0,23.5725,23.588,23.5647,23.5647,28400.0
2014-08-19 11:30:00,30.44,30.45,30.43,30.43,33200.0,23.5725,23.5802,23.5647,23.5647,33200.0
2014-08-19 11:35:00,30.43,30.43,30.41,30.42,72000.0,23.5647,23.5647,23.5492,23.557,72000.0
2014-08-19 11:40:00,30.42,30.42,30.41,30.41,52800.0,23.557,23.557,23.5492,23.5492,52800.0
2014-08-19 11:45:00,30.42,30.42,30.4,30.41,119600.0,23.557,23.557,23.5415,23.5492,119600.0
2014-08-19 11:50:00,30.42,30.43,30.41,30.43,30800.0,23.557,23.5647,23.5492,23.5647,30800.0
2014-08-19 11:55:00,30.43,30.43,30.42,30.43,14800.0,23.5647,23.5647,23.557,23.5647,14800.0
2014-08-19 12:00:00,30.43,30.46,30.43,30.45,25200.0,23.5647,23.588,23.5647,23.5802,25200.0
2014-08-19 12:05:00,30.45,30.46,30.45,30.45,13600.0,23.5802,23.588,23.5802,23.5802,13600.0
2014-08-19 12:10:00,30.45,30.46,30.43,30.45,40600.0,23.5802,23.588,23.5647,23.5802,40600.0
2014-08-19 12:15:00,30.44,30.44,30.42,30.42,89200.0,23.5725,23.5725,23.557,23.557,89200.0
2014-08-19 12:20:00,30.42,30.43,30.42,30.43,14200.0,23.557,23.5647,23.557,23.5647,14200.0
2014-08-19 12:25:00,30.43,30.46,30.43,30.45,11400.0,23.5647,23.588,23.5647,23.5802,11400.0
2014-08-19 12:30:00,30.46,30.46,30.43,30.43,10000.0,23.588,23.588,23.5647,23.5647,10000.0
2014-08-19 12:35:00,30.43,30.46,30.43,30.43,80800.0,23.5647,23.588,23.5647,23.5647,80800.0
2014-08-19 12:40:00,30.43,30.45,30.42,30.43,336200.0,23.5647,23.5802,23.557,23.5647,336200.0
2014-08-19 12:45:00,30.43,30.45,30.42,30.43,47200.0,23.5647,23.5802,23.557,23.5647,47200.0
2014-08-19 12:50:00,30.43,30.44,30.42,30.42,122400.0,23.5647,23.5725,23.557,23.557,122400.0
2014-08-19 12:55:00,30.42,30.43,30.4,30.42,38400.0,23.557,23.5647,23.5415,23.557,38400.0
2014-08-19 13:00:00,30.43,30.44,30.42,30.43,4800.0,23.5647,23.5725,23.557,23.5647,4800.0
2014-08-19 13:05:00,30.43,30.45,30.43,30.45,12000.0,23.5647,23.5802,23.5647,23.5802,12000.0
2014-08-19 13:10:00,30.45,30.45,30.43,30.43,62800.0,23.5802,23.5802,23.5647,23.5647,62800.0
2014-08-19 13:15:00,30.43,30.46,30.42,30.43,162200.0,23.5647,23.588,23.557,23.5647,162200.0
2014-08-19 13:20:00,30.43,30.44,30.43,30.43,27400.0,23.5647,23.5725,23.5647,23.5647,27400.0
2014-08-19 13:25:00,30.43,30.44,30.43,30.43,121000.0,23.5647,23.5725,23.5647,23.5647,121000.0
2014-08-19 13:30:00,30.43,30.44,30.43,30.43,8400.0,23.5647,23.5725,23.5647,23.5647,8400.0
2014-08-19 13:35:00,30.44,30.44,30.43,30.43,27800.0,23.5725,23.5725,23.5647,23.5647,27800.0
2014-08-19 13:40:00,30.43,30.43,30.43,30.43,1400.0,23.5647,23.5647,23.5647,23.5647,1400.0
2014-08-19 13:45:00,30.43,30.43,30.42,30.42,19800.0,23.5647,23.5647,23.557,23.557,19800.0
2014-08-19 13:50:00,30.42,30.43,30.42,30.43,36400.0,23.557,23.5647,23.557,23.5647,36400.0
2014-08-19 13:55:00,30.43,30.43,30.42,30.42,22400.0,23.5647,23.5647,23.557,23.557,22400.0
2014-08-19 14:00:00,30.43,30.44,30.42,30.43,33200.0,23.5647,23.5725,23.557,23.5647,33200.0
2014-08-19 14:05:00,30.44,30.44,30.42,30.42,15400.0,23.5725,23.5725,23.557,23.557,15400.0
2014-08-19 14:10:00,30.42,30.43,30.42,30.43,29000.0,23.557,23.5647,23.557,23.5647,29000.0
2014-08-19 14:15:00,30.43,30.43,30.42,30.43,16200.0,23.5647,23.5647,23.557,23.5647,16200.0
2014-08-19 14:20:00,30.43,30.44,30.43,30.43,20600.0,23.5647,23.5725,23.5647,23.5647,20600.0
2014-08-19 14:25:00,30.43,30.44,30.43,30.43,13600.0,23.5647,23.5725,23.5647,23.5647,13600.0
2014-08-19 14:30:00,30.43,30.43,30.43,30.43,24600.0,23.5647,23.5647,23.5647,23.5647,24600.0
2014-08-19 14:35:00,30.43,30.43,30.43,30.43,110800.0,23.5647,23.5647,23.5647,23.5647,110800.0
2014-08-19 14:40:00,30.43,30.43,30.41,30.41,20000.0,23.5647,23.5647,23.5492,23.5492,20000.0
2014-08-19 14:45:00,30.41,30.43,30.4,30.43,67600.0,23.5492,23.5647,23.5415,23.5647,67600.0
2014-08-19 14:50:00,30.43,30.44,30.42,30.43,35600.0,23.5647,23.5725,23.557,23.5647,35600.0
2014-08-19 14:55:00,30.42,30.45,30.42,30.43,55000.0,23.557,23.5802,23.557,23.5647,55000.0
2014-08-19 15:00:00,30.44,30.45,30.43,30.45,31800.0,23.5725,23.5802,23.5647,23.5802,31800.0
2014-08-19 15:05:00,30.44,30.45,30.43,30.45,11600.0,23.5725,23.5802,23.5647,23.5802,11600.0
2014-08-19 15:10:00,30.45,30.47,30.45,30.46,61400.0,23.5802,23.5957,23.5802,23.588,61400.0
2014-08-19 15:15:00,30.46,30.47,30.45,30.46,49200.0,23.588,23.5957,23.5802,23.588,49200.0
2014-08-19 15:20:00,30.46,30.47,30.45,30.45,50600.0,23.588,23.5957,23.5802,23.5802,50600.0
2014-08-19 15:25:00,30.45,30.46,30.45,30.46,11400.0,23.5802,23.588,23.5802,23.588,11400.0
2014-08-19 15:30:00,30.46,30.46,30.45,30.45,29000.0,23.588,23.588,23.5802,23.5802,29000.0
2014-08-19 15:35:00,30.46,30.46,30.45,30.45,26800.0,23.588,23.588,23.5802,23.5802,26800.0
2014-08-19 15:40:00,30.46,30.46,30.45,30.45,40800.0,23.588,23.588,23.5802,23.5802,40800.0
2014-08-19 15:45:00,30.45,30.45,30.42,30.42,175600.0,23.5802,23.5802,23.557,23.557,175600.0
2014-08-19 15:50:00,30.42,30.43,30.42,30.43,188000.0,23.557,23.5647,23.557,23.5647,188000.0
2014-08-19 15:55:00,30.42,30.45,30.42,30.44,216000.0,23.557,23.5802,23.557,23.5725,216000.0
2014-08-20 09:30:00,30.35,30.4,30.3,30.4,80000.0,23.5028,23.5415,23.4641,23.5415,80000.0
2014-08-20 09:35:00,30.38,30.43,30.37,30.42,23800.0,23.526,23.5647,23.5183,23.557,23800.0
2014-08-20 09:40:00,30.42,30.44,30.4,30.43,35600.0,23.557,23.5725,23.5415,23.5647,35600.0
2014-08-20 09:45:00,30.43,30.47,30.43,30.47,36400.0,23.5647,23.5957,23.5647,23.5957,36400.0
2014-08-20 09:50:00,30.47,30.49,30.47,30.47,31400.0,23.5957,23.6112,23.5957,23.5957,31400.0
2014-08-20 09:55:00,30.47,30.48,30.43,30.44,151600.0,23.5957,23.6035,23.5647,23.5725,151600.0
2014-08-20 10:00:00,30.45,30.48,30.41,30.48,67800.0,23.5802,23.6035,23.5492,23.6035,67800.0
2014-08-20 10:05:00,30.47,30.49,30.46,30.46,42200.0,23.5957,23.6112,23.588,23.588,42200.0
2014-08-20 10:10:00,30.46,30.5,30.45,30.48,55600.0,23.588,23.6189,23.5802,23.6035,55600.0
2014-08-20 10:15:00,30.48,30.52,30.46,30.52,147200.0,23.6035,23.6344,23.588,23.6344,147200.0
2014-08-20 10:20:00,30.51,30.51,30.48,30.5,55600.0,23.6267,23.6267,23.6035,23.6189,55600.0
2014-08-20 10:25:00,30.49,30.51,30.48,30.48,193800.0,23.6112,23.6267,23.6035,23.6035,193800.0
2014-08-20 10:30:00,30.48,30.49,30.46,30.46,27000.0,23.6035,23.6112,23.588,23.588,27000.0
2014-08-20 10:35:00,30.46,30.5,30.46,30.5,81400.0,23.588,23.6189,23.588,23.6189,81400.0
2014-08-20 10:40:00,30.5,30.52,30.5,30.52,23200.0,23.6189,23.6344,23.6189,23.6344,23200.0
2014-08-20 10:45:00,30.53,30.55,30.53,30.55,20400.0,23.6422,23.6577,23.6422,23.6577,20400.0
2014-08-20 10:50:00,30.54,30.56,30.54,30.55,12600.0,23.6499,23.6654,23.6499,23.6577,12600.0
2014-08-20 10:55:00,30.55,30.55,30.5,30.53,63600.0,23.6577,23.6577,23.6189,23.6422,63600.0
2014-08-20 11:00:00,30.53,30.54,30.5,30.52,155600.0,23.6422,23.6499,23.6189,23.6344,155600.0
2014-08-20 11:05:00,30.52,30.53,30.5,30.5,13600.0,23.6344,23.6422,23.6189,23.6189,13600.0
2014-08-20 11:10:00,30.5,30.5,30.5,30.5,15000.0,23.6189,23.6189,23.6189,23.6189,15000.0
2014-08-20 11:15:00,30.5,30.5,30.49,30.49,10400.0,23.6189,23.6189,23.6112,23.6112,10400.0
2014-08-20 11:20:00,30.49,30.5,30.49,30.49,10400.0,23.6112,23.6189,23.6112,23.6112,10400.0
2014-08-20 11:25:00,30.49,30.5,30.48,30.48,18400.0,23.6112,23.6189,23.6035,23.6035,18400.0
2014-08-20 11:30:00,30.49,30.49,30.47,30.47,50200.0,23.6112,23.6112,23.5957,23.5957,50200.0
2014-08-20 11:35:00,30.47,30.52,30.47,30.5,50800.0,23.5957,23.6344,23.5957,23.6189,50800.0
2014-08-20 11:40:00,30.5,30.5,30.5,30.5,12200.0,23.6189,23.6189,23.6189,23.6189,12200.0
2014-08-20 11:45:00,30.5,30.5,30.49,30.5,56600.0,23.6189,23.6189,23.6112,23.6189,56600.0
2014-08-20 11:50:00,30.5,30.5,30.5,30.5,40200.0,23.6189,23.6189,23.6189,23.6189,40200.0
2014-08-20 11:55:00,30.5,30.53,30.5,30.5,86400.0,23.6189,23.6422,23.6189,23.6189,86400.0
2014-08-20 12:00:00,30.49,30.49,30.47,30.47,14200.0,23.6112,23.6112,23.5957,23.5957,14200.0
2014-08-20 12:05:00,30.47,30.48,30.46,30.47,278800.0,23.5957,23.6035,23.588,23.5957,278800.0
2014-08-20 12:10:00,30.48,30.48,30.47,30.47,143200.0,23.6035,23.6035,23.5957,23.5957,143200.0
2014-08-20 12:15:00,30.47,30.5,30.46,30.49,80800.0,23.5957,23.6189,23.588,23.6112,80800.0
2014-08-20 12:20:00,30.49,30.5,30.46,30.47,77200.0,23.6112,23.6189,23.588,23.5957,77200.0
2014-08-20 12:25:00,30.47,30.48,30.45,30.45,214600.0,23.5957,23.6035,23.5802,23.5802,214600.0
2014-08-20 12:30:00,30.45,30.46,30.43,30.45,116800.0,23.5802,23.588,23.5647,23.5802,116800.0
2014-08-20 12:35:00,30.45,30.46,30.45,30.46,34200.0,23.5802,23.588,23.5802,23.588,34200.0
2014-08-20 12:40:00,30.45,30.46,30.43,30.45,75400.0,23.5802,23.588,23.5647,23.5802,75400.0
2014-08-20 12:45:00,30.45,30.45,30.43,30.45,73400.0,23.5802,23.5802,23.5647,23.5802,73400.0
2014-08-20 12:50:00,30.45,30.46,30.44,30.45,309600.0,23.5802,23.588,23.5725,23.5802,309600.0
2014-08-20 12:55:00,30.45,30.48,30.45,30.48,128000.0,23.5802,23.6035,23.5802,23.6035,128000.0
2014-08-20 13:00:00,30.47,30.48,30.47,30.47,42000.0,23.5957,23.6035,23.5957,23.5957,42000.0
2014-08-20 13:05:00,30.47,30.49,30.47,30.49,42800.0,23.5957,23.6112,23.5957,23.6112,42800.0
2014-08-20 13:10:00,30.49,30.49,30.48,30.49,33800.0,23.6112,23.6112,23.6035,23.6112,33800.0
2014-08-20 13:15:00,30.49,30.5,30.48,30.5,47800.0,23.6112,23.6189,23.6035,23.6189,47800.0
2014-08-20 13:20:00,30.5,30.5,30.5,30.5,17600.0,23.6189,23.6189,23.6189,23.6189,17600.0
2014-08-20 13:25:00,30.5,30.5,30.49,30.49,154800.0,23.6189,23.6189,23.6112,23.6112,154800.0
2014-08-20 13:30:00,30.49,30.5,30.48,30.5,70200.0,23.6112,23.6189,23.6035,23.6189,70200.0
2014-08-20 13:35:00,30.49,30.5,30.49,30.49,22200.0,23.6112,23.6189,23.6112,23.6112,22200.0
2014-08-20 13:40:00,30.5,30.5,30.49,30.49,30000.0,23.6189,23.6189,23.6112,23.6112,30000.0
2014-08-20 13:45:00,30.5,30.53,30.49,30.52,96200.0,23.6189,23.6422,23.6112,23.6344,96200.0
2014-08-20 13:50:00,30.52,30.52,30.5,30.51,41400.0,23.6344,23.6344,23.6189,23.6267,41400.0
2014-08-20 13:55:00,30.52,30.52,30.5,30.5,29000.0,23.6344,23.6344,23.6189,23.6189,29000.0
2014-08-20 14:00:00,30.5,30.5,30.46,30.47,229200.0,23.6189,23.6189,23.588,23.5957,229200.0
2014-08-20 14:05:00,30.47,30.48,30.47,30.47,92000.0,23.5957,23.6035,23.5957,23.5957,92000.0
2014-08-20 14:10:00,30.47,30.49,30.45,30.45,48600.0,23.5957,23.6112,23.5802,23.5802,48600.0
2014-08-20 14:15:00,30.45,30.46,30.44,30.44,90800.0,23.5802,23.588,23.5725,23.5725,90800.0
2014-08-20 14:20:00,30.45,30.45,30.43,30.45,86800.0,23.5802,23.5802,23.5647,23.5802,86800.0
2014-08-20 14:25:00,30.45,30.47,30.45,30.45,438000.0,23.5802,23.5957,23.5802,23.5802,438000.0
2014-08-20 14:30:00,30.45,30.48,30.45,30.46,61800.0,23.5802,23.6035,23.5802,23.588,61800.0
2014-08-20 14:35:00,30.46,30.48,30.46,30.48,59000.0,23.588,23.6035,23.588,23.6035,59000.0
2014-08-20 14:40:00,30.48,30.48,30.45,30.46,53800.0,23.6035,23.6035,23.5802,23.588,53800.0
2014-08-20 14:45:00,30.46,30.48,30.46,30.47,49000.0,23.588,23.6035,23.588,23.5957,49000.0
2014-08-20 14:50:00,30.47,30.48,30.47,30.47,78400.0,23.5957,23.6035,23.5957,23.5957,78400.0
2014-08-20 14:55:00,30.47,30.49,30.47,30.47,42800.0,23.5957,23.6112,23.5957,23.5957,42800.0
2014-08-20 15:00:00,30.47,30.49,30.47,30.48,46200.0,23.5957,23.6112,23.5957,23.6035,46200.0
2014-08-20 15:05:00,30.48,30.5,30.48,30.5,66200.0,23.6035,23.6189,23.6035,23.6189,66200.0
2014-08-20 15:10:00,30.5,30.5,30.48,30.49,61600.0,23.6189,23.6189,23.6035,23.6112,61600.0
2014-08-20 15:15:00,30.49,30.5,30.48,30.49,51800.0,23.6112,23.6189,23.6035,23.6112,51800.0
2014-08-20 15:20:00,30.5,30.5,30.49,30.5,145600.0,23.6189,23.6189,23.6112,23.6189,145600.0
2014-08-20 15:25:00,30.5,30.5,30.5,30.5,29400.0,23.6189,23.6189,23.6189,23.6189,29400.0
2014-08-20 15:30:00,30.5,30.51,30.5,30.5,51600.0,23.6189,23.6267,23.6189,23.6189,51600.0
2014-08-20 15:35:00,30.5,30.5,30.48,30.49,42600.0,23.6189,23.6189,23.6035,23.6112,42600.0
2014-08-20 15:40:00,30.49,30.5,30.49,30.49,75000.0,23.6112,23.6189,23.6112,23.6112,75000.0
2014-08-20 15:45:00,30.5,30.5,30.49,30.5,75800.0,23.6189,23.6189,23.6112,23.6189,75800.0
2014-08-20 15:50:00,30.5,30.5,30.49,30.49,102200.0,23.6189,23.6189,23.6112,23.6112,102200.0
2014-08-20 15:55:00,30.49,30.49,30.46,30.46,170200.0,23.6112,23.6112,23.588,23.588,170200.0
2014-08-21 09:30:00,30.49,30.5,30.4,30.41,138200.0,23.6112,23.6189,23.5415,23.5492,138200.0
2014-08-21 09:35:00,30.4,30.45,30.38,30.45,89600.0,23.5415,23.5802,23.526,23.5802,89600.0
2014-08-21 09:40:00,30.45,30.46,30.44,30.46,224200.0,23.5802,23.588,23.5725,23.588,224200.0
2014-08-21 09:45:00,30.45,30.48,30.45,30.46,76600.0,23.5802,23.6035,23.5802,23.588,76600.0
2014-08-21 09:50:00,30.45,30.46,30.42,30.45,183400.0,23.5802,23.588,23.557,23.5802,183400.0
2014-08-21 09:55:00,30.45,30.45,30.36,30.43,131000.0,23.5802,23.5802,23.5105,23.5647,131000.0
2014-08-21 10:00:00,30.43,30.47,30.41,30.43,245200.0,23.5647,23.5957,23.5492,23.5647,245200.0
2014-08-21 10:05:00,30.43,30.43,30.33,30.33,48000.0,23.5647,23.5647,23.4873,23.4873,48000.0
2014-08-21 10:10:00,30.34,30.38,30.34,30.35,50600.0,23.495,23.526,23.495,23.5028,50600.0
2014-08-21 10:15:00,30.35,30.36,30.33,30.35,129400.0,23.5028,23.5105,23.4873,23.5028,129400.0
2014-08-21 10:20:00,30.35,30.4,30.33,30.39,88800.0,23.5028,23.5415,23.4873,23.5338,88800.0
2014-08-21 10:25:00,30.39,30.4,30.37,30.38,15000.0,23.5338,23.5415,23.5183,23.526,15000.0
2014-08-21 10:30:00,30.37,30.39,30.37,30.38,234800.0,23.5183,23.5338,23.5183,23.526,234800.0
2014-08-21 10:35:00,30.39,30.44,30.39,30.4,65600.0,23.5338,23.5725,23.5338,23.5415,65600.0
2014-08-21 10:40:00,30.4,30.4,30.38,30.38,77200.0,23.5415,23.5415,23.526,23.526,77200.0
2014-08-21 10:45:00,30.38,30.38,30.35,30.37,40200.0,23.526,23.526,23.5028,23.5183,40200.0
2014-08-21 10:50:00,30.37,30.43,30.37,30.43,13600.0,23.5183,23.5647,23.5183,23.5647,13600.0
2014-08-21 10:55:00,30.43,30.43,30.38,30.4,141800.0,23.5647,23.5647,23.526,23.5415,141800.0
2014-08-21 11:00:00,30.4,30.42,30.39,30.4,44400.0,23.5415,23.557,23.5338,23.5415,44400.0
2014-08-21 11:05:00,30.4,30.41,30.39,30.39,63600.0,23.5415,23.5492,23.5338,23.5338,63600.0
2014-08-21 11:10:00,30.4,30.42,30.38,30.42,46200.0,23.5415,23.557,23.526,23.557,46200.0
2014-08-21 11:15:00,30.42,30.42,30.4,30.4,45200.0,23.557,23.557,23.5415,23.5415,45200.0
2014-08-21 11:20:00,30.4,30.42,30.4,30.42,18200.0,23.5415,23.557,23.5415,23.557,18200.0
2014-08-21 11:25:00,30.42,30.42,30.41,30.41,28200.0,23.557,23.557,23.5492,23.5492,28200.0
2014-08-21 11:30:00,30.42,30.42,30.4,30.4,19000.0,23.557,23.557,23.5415,23.5415,19000.0
2014-08-21 11:35:00,30.4,30.4,30.37,30.39,43600.0,23.5415,23.5415,23.5183,23.5338,43600.0
2014-08-21 11:40:00,30.39,30.39,30.38,30.38,35400.0,23.5338,23.5338,23.526,23.526,35400.0
2014-08-21 11:45:00,30.38,30.39,30.36,30.37,20800.0,23.526,23.5338,23.5105,23.5183,20800.0
2014-08-21 11:50:00,30.36,30.37,30.36,30.37,14200.0,23.5105,23.5183,23.5105,23.5183,14200.0
2014-08-21 11:55:00,30.37,30.39,30.37,30.39,18600.0,23.5183,23.5338,23.5183,23.5338,18600.0
2014-08-21 12:00:00,30.39,30.41,30.38,30.4,23400.0,23.5338,23.5492,23.526,23.5415,23400.0
2014-08-21 12:05:00,30.4,30.42,30.39,30.4,35800.0,23.5415,23.557,23.5338,23.5415,35800.0
2014-08-21 12:10:00,30.4,30.42,30.4,30.42,16800.0,23.5415,23.557,23.5415,23.557,16800.0
2014-08-21 12:15:00,30.42,30.43,30.41,30.42,79000.0,23.557,23.5647,23.5492,23.557,79000.0
2014-08-21 12:20:00,30.43,30.45,30.42,30.45,16200.0,23.5647,23.5802,23.557,23.5802,16200.0
2014-08-21 12:25:00,30.45,30.45,30.43,30.45,21800.0,23.5802,23.5802,23.5647,23.5802,21800.0
2014-08-21 12:30:00,30.45,30.45,30.43,30.43,23400.0,23.5802,23.5802,23.5647,23.5647,23400.0
2014-08-21 12:35:00,30.43,30.45,30.43,30.45,33800.0,23.5647,23.5802,23.5647,23.5802,33800.0
2014-08-21 12:40:00,30.45,30.45,30.43,30.44,24000.0,23.5802,23.5802,23.5647,23.5725,24000.0
2014-08-21 12:45:00,30.44,30.45,30.43,30.44,22200.0,23.5725,23.5802,23.5647,23.5725,22200.0
2014-08-21 12:50:00,30.44,30.45,30.44,30.45,24200.0,23.5725,23.5802,23.5725,23.5802,24200.0
2014-08-21 12:55:00,30.45,30.46,30.44,30.45,24000.0,23.5802,23.588,23.5725,23.5802,24000.0
2014-08-21 13:00:00,30.45,30.46,30.45,30.46,8800.0,23.5802,23.588,23.5802,23.588,8800.0
2014-08-21 13:05:00,30.46,30.48,30.46,30.46,36800.0,23.588,23.6035,23.588,23.588,36800.0
2014-08-21 13:10:00,30.46,30.47,30.45,30.45,22800.0,23.588,23.5957,23.5802,23.5802,22800.0
2014-08-21 13:15:00,30.46,30.47,30.45,30.46,56600.0,23.588,23.5957,23.5802,23.588,56600.0
2014-08-21 13:20:00,30.47,30.47,30.45,30.45,337800.0,23.5957,23.5957,23.5802,23.5802,337800.0
2014-08-21 13:25:00,30.45,30.46,30.45,30.45,135400.0,23.5802,23.588,23.5802,23.5802,135400.0
2014-08-21 13:30:00,30.46,30.47,30.45,30.47,16600.0,23.588,23.5957,23.5802,23.5957,16600.0
2014-08-21 13:35:00,30.47,30.48,30.46,30.47,12000.0,23.5957,23.6035,23.588,23.5957,12000.0
2014-08-21 13:40:00,30.47,30.52,30.47,30.51,45600.0,23.5957,23.6344,23.5957,23.6267,45600.0
2014-08-21 13:45:00,30.51,30.53,30.5,30.5,213600.0,23.6267,23.6422,23.6189,23.6189,213600.0
2014-08-21 13:50:00,30.5,30.53,30.5,30.52,57000.0,23.6189,23.6422,23.6189,23.6344,57000.0
2014-08-21 13:55:00,30.52,30.55,30.51,30.55,228000.0,23.6344,23.6577,23.6267,23.6577,228000.0
2014-08-21 14:00:00,30.55,30.58,30.55,30.58,58000.0,23.6577,23.6809,23.6577,23.6809,58000.0
2014-08-21 14:05:00,30.58,30.59,30.57,30.57,253400.0,23.6809,23.6886,23.6731,23.6731,253400.0
2014-08-21 14:10:00,30.57,30.6,30.56,30.58,51400.0,23.6731,23.6964,23.6654,23.6809,51400.0
2014-08-21 14:15:00,30.58,30.6,30.58,30.59,65000.0,23.6809,23.6964,23.6809,23.6886,65000.0
2014-08-21 14:20:00,30.59,30.63,30.59,30.62,62800.0,23.6886,23.7196,23.6886,23.7119,62800.0
2014-08-21 14:25:00,30.61,30.65,30.61,30.64,62600.0,23.7041,23.7351,23.7041,23.7274,62600.0
2014-08-21 14:30:00,30.64,30.73,30.64,30.73,192800.0,23.7274,23.7971,23.7274,23.7971,192800.0
2014-08-21 14:35:00,30.72,30.72,30.68,30.68,125200.0,23.7893,23.7893,23.7583,23.7583,125200.0
2014-08-21 14:40:00,30.69,30.7,30.67,30.67,80800.0,23.7661,23.7738,23.7506,23.7506,80800.0
2014-08-21 14:45:00,30.67,30.68,30.64,30.64,1128800.0,23.7506,23.7583,23.7274,23.7274,1128800.0
2014-08-21 14:50:00,30.63,30.64,30.61,30.62,25000.0,23.7196,23.7274,23.7041,23.7119,25000.0
2014-08-21 14:55:00,30.61,30.62,30.59,30.59,38800.0,23.7041,23.7119,23.6886,23.6886,38800.0
2014-08-21 15:00:00,30.59,30.6,30.58,30.58,47800.0,23.6886,23.6964,23.6809,23.6809,47800.0
2014-08-21 15:05:00,30.58,30.59,30.57,30.59,37400.0,23.6809,23.6886,23.6731,23.6886,37400.0
2014-08-21 15:10:00,30.59,30.59,30.58,30.58,15600.0,23.6886,23.6886,23.6809,23.6809,15600.0
2014-08-21 15:15:00,30.58,30.59,30.54,30.55,54000.0,23.6809,23.6886,23.6499,23.6577,54000.0
2014-08-21 15:20:00,30.55,30.55,30.49,30.49,66200.0,23.6577,23.6577,23.6112,23.6112,66200.0
2014-08-21 15:25:00,30.49,30.5,30.47,30.47,86800.0,23.6112,23.6189,23.5957,23.5957,86800.0
2014-08-21 15:30:00,30.47,30.51,30.47,30.5,85400.0,23.5957,23.6267,23.5957,23.6189,85400.0
2014-08-21 15:35:00,30.5,30.52,30.5,30.52,50600.0,23.6189,23.6344,23.6189,23.6344,50600.0
2014-08-21 15:40:00,30.52,30.52,30.5,30.5,57200.0,23.6344,23.6344,23.6189,23.6189,57200.0
2014-08-21 15:45:00,30.5,30.53,30.5,30.53,97600.0,23.6189,23.6422,23.6189,23.6422,97600.0
2014-08-21 15:50:00,30.53,30.53,30.5,30.51,125400.0,23.6422,23.6422,23.6189,23.6267,125400.0
2014-08-21 15:55:00,30.51,30.52,30.5,30.51,94800.0,23.6267,23.6344,23.6189,23.6267,94800.0
2014-08-22 09:30:00,30.54,30.59,30.53,30.53,91000.0,23.6499,23.6886,23.6422,23.6422,91000.0
2014-08-22 09:35:00,30.54,30.55,30.5,30.54,23200.0,23.6499,23.6577,23.6189,23.6499,23200.0
2014-08-22 09:40:00,30.56,30.56,30.49,30.49,11400.0,23.6654,23.6654,23.6112,23.6112,11400.0
2014-08-22 09:45:00,30.49,30.55,30.49,30.53,21400.0,23.6112,23.6577,23.6112,23.6422,21400.0
2014-08-22 09:50:00,30.53,30.56,30.52,30.53,18600.0,23.6422,23.6654,23.6344,23.6422,18600.0
2014-08-22 09:55:00,30.53,30.54,30.5,30.51,17800.0,23.6422,23.6499,23.6189,23.6267,17800.0
2014-08-22 10:00:00,30.51,30.54,30.49,30.5,43200.0,23.6267,23.6499,23.6112,23.6189,43200.0
2014-08-22 10:05:00,30.5,30.57,30.5,30.57,28200.0,23.6189,23.6731,23.6189,23.6731,28200.0
2014-08-22 10:10:00,30.57,30.58,30.55,30.57,58800.0,23.6731,23.6809,23.6577,23.6731,58800.0
2014-08-22 10:15:00,30.57,30.58,30.52,30.52,36000.0,23.6731,23.6809,23.6344,23.6344,36000.0
2014-08-22 10:20:00,30.53,30.53,30.47,30.49,55200.0,23.6422,23.6422,23.5957,23.6112,55200.0
2014-08-22 10:25:00,30.49,30.5,30.45,30.47,79600.0,23.6112,23.6189,23.5802,23.5957,79600.0
2014-08-22 10:30:00,30.47,30.47,30.43,30.43,77200.0,23.5957,23.5957,23.5647,23.5647,77200.0
2014-08-22 10:35:00,30.44,30.45,30.4,30.4,40600.0,23.5725,23.5802,23.5415,23.5415,40600.0
2014-08-22 10:40:00,30.41,30.41,30.39,30.4,40200.0,23.5492,23.5492,23.5338,23.5415,40200.0
2014-08-22 10:45:00,30.41,30.43,30.4,30.43,27200.0,23.5492,23.5647,23.5415,23.5647,27200.0
2014-08-22 10:50:00,30.43,30.43,30.36,30.36,53600.0,23.5647,23.5647,23.5105,23.5105,53600.0
2014-08-22 10:55:00,30.36,30.36,30.3,30.31,77800.0,23.5105,23.5105,23.4641,23.4718,77800.0
2014-08-22 11:00:00,30.31,30.34,30.29,30.34,44200.0,23.4718,23.495,23.4563,23.495,44200.0
2014-08-22 11:05:00,30.35,30.36,30.31,30.36,31200.0,23.5028,23.5105,23.4718,23.5105,31200.0
2014-08-22 11:10:00,30.36,30.38,30.35,30.37,20000.0,23.5105,23.526,23.5028,23.5183,20000.0
2014-08-22 11:15:00,30.37,30.38,30.36,30.37,13000.0,23.5183,23.526,23.5105,23.5183,13000.0
2014-08-22 11:20:00,30.36,30.38,30.34,30.36,49600.0,23.5105,23.526,23.495,23.5105,49600.0
2014-08-22 11:25:00,30.36,30.4,30.36,30.4,21000.0,23.5105,23.5415,23.5105,23.5415,21000.0
2014-08-22 11:30:00,30.4,30.4,30.36,30.38,19400.0,23.5415,23.5415,23.5105,23.526,19400.0
2014-08-22 11:35:00,30.38,30.39,30.35,30.35,59400.0,23.526,23.5338,23.5028,23.5028,59400.0
2014-08-22 11:40:00,30.35,30.36,30.34,30.35,22200.0,23.5028,23.5105,23.495,23.5028,22200.0
2014-08-22 11:45:00,30.35,30.37,30.35,30.37,7200.0,23.5028,23.5183,23.5028,23.5183,7200.0
2014-08-22 11:50:00,30.38,30.39,30.38,30.38,15800.0,23.526,23.5338,23.526,23.526,15800.0
2014-08-22 11:55:00,30.38,30.39,30.38,30.38,18400.0,23.526,23.5338,23.526,23.526,18400.0
2014-08-22 12:00:00,30.39,30.4,30.38,30.38,23800.0,23.5338,23.5415,23.526,23.526,23800.0
2014-08-22 12:05:00,30.38,30.38,30.36,30.38,22800.0,23.526,23.526,23.5105,23.526,22800.0
2014-08-22 12:10:00,30.38,30.38,30.36,30.36,16200.0,23.526,23.526,23.5105,23.5105,16200.0
2014-08-22 12:15:00,30.37,30.38,30.36,30.38,6800.0,23.5183,23.526,23.5105,23.526,6800.0
2014-08-22 12:20:00,30.38,30.39,30.38,30.39,16400.0,23.526,23.5338,23.526,23.5338,16400.0
2014-08-22 12:25:00,30.4,30.4,30.39,30.39,8600.0,23.5415,23.5415,23.5338,23.5338,8600.0
2014-08-22 12:30:00,30.4,30.4,30.4,30.4,5000.0,23.5415,23.5415,23.5415,23.5415,5000.0
2014-08-22 12:35:00,30.39,30.39,30.38,30.38,9400.0,23.5338,23.5338,23.526,23.526,9400.0
2014-08-22 12:40:00,30.38,30.4,30.38,30.4,12400.0,23.526,23.5415,23.526,23.5415,12400.0
2014-08-22 12:45:00,30.41,30.41,30.39,30.39,9000.0,23.5492,23.5492,23.5338,23.5338,9000.0
2014-08-22 12:50:00,30.4,30.4,30.39,30.4,8200.0,23.5415,23.5415,23.5338,23.5415,8200.0
2014-08-22 12:55:00,30.4,30.41,30.4,30.4,7000.0,23.5415,23.5492,23.5415,23.5415,7000.0
2014-08-22 13:00:00,30.4,30.4,30.39,30.39,14800.0,23.5415,23.5415,23.5338,23.5338,14800.0
2014-08-22 13:05:00,30.39,30.4,30.38,30.4,22200.0,23.5338,23.5415,23.526,23.5415,22200.0
2014-08-22 13:10:00,30.4,30.4,30.39,30.4,6600.0,23.5415,23.5415,23.5338,23.5415,6600.0
2014-08-22 13:15:00,30.4,30.4,30.39,30.39,13600.0,23.5415,23.5415,23.5338,23.5338,13600.0
2014-08-22 13:20:00,30.39,30.39,30.38,30.38,18800.0,23.5338,23.5338,23.526,23.526,18800.0
2014-08-22 13:25:00,30.38,30.39,30.38,30.39,10800.0,23.526,23.5338,23.526,23.5338,10800.0
2014-08-22 13:30:00,30.39,30.4,30.39,30.39,9000.0,23.5338,23.5415,23.5338,23.5338,9000.0
2014-08-22 13:35:00,30.39,30.39,30.37,30.37,6800.0,23.5338,23.5338,23.5183,23.5183,6800.0
2014-08-22 13:40:00,30.38,30.4,30.37,30.4,12600.0,23.526,23.5415,23.5183,23.5415,12600.0
2014-08-22 13:45:00,30.4,30.4,30.38,30.4,9000.0,23.5415,23.5415,23.526,23.5415,9000.0
2014-08-22 13:50:00,30.4,30.4,30.39,30.39,8600.0,23.5415,23.5415,23.5338,23.5338,8600.0
2014-08-22 13:55:00,30.39,30.39,30.38,30.39,13600.0,23.5338,23.5338,23.526,23.5338,13600.0
2014-08-22 14:00:00,30.39,30.39,30.38,30.38,13800.0,23.5338,23.5338,23.526,23.526,13800.0
2014-08-22 14:05:00,30.39,30.4,30.36,30.4,64000.0,23.5338,23.5415,23.5105,23.5415,64000.0
2014-08-22 14:10:00,30.4,30.4,30.36,30.36,20400.0,23.5415,23.5415,23.5105,23.5105,20400.0
2014-08-22 14:15:00,30.36,30.38,30.35,30.36,99000.0,23.5105,23.526,23.5028,23.5105,99000.0
2014-08-22 14:20:00,30.36,30.36,30.36,30.36,29600.0,23.5105,23.5105,23.5105,23.5105,29600.0
2014-08-22 14:25:00,30.36,30.36,30.34,30.34,19600.0,23.5105,23.5105,23.495,23.495,19600.0
2014-08-22 14:30:00,30.33,30.33,30.31,30.33,21600.0,23.4873,23.4873,23.4718,23.4873,21600.0
2014-08-22 14:35:00,30.33,30.33,30.29,30.29,35600.0,23.4873,23.4873,23.4563,23.4563,35600.0
2014-08-22 14:40:00,30.29,30.3,30.26,30.29,108200.0,23.4563,23.4641,23.4331,23.4563,108200.0
2014-08-22 14:45:00,30.29,30.29,30.26,30.27,54400.0,23.4563,23.4563,23.4331,23.4408,54400.0
2014-08-22 14:50:00,30.27,30.29,30.27,30.29,18000.0,23.4408,23.4563,23.4408,23.4563,18000.0
2014-08-22 14:55:00,30.28,30.31,30.27,30.28,50400.0,23.4486,23.4718,23.4408,23.4486,50400.0
2014-08-22 15:00:00,30.28,30.3,30.28,30.3,16000.0,23.4486,23.4641,23.4486,23.4641,16000.0
2014-08-22 15:05:00,30.3,30.33,30.3,30.33,44200.0,23.4641,23.4873,23.4641,23.4873,44200.0
2014-08-22 15:10:00,30.33,30.33,30.31,30.31,34800.0,23.4873,23.4873,23.4718,23.4718,34800.0
2014-08-22 15:15:00,30.31,30.32,30.31,30.32,36800.0,23.4718,23.4796,23.4718,23.4796,36800.0
2014-08-22 15:20:00,30.31,30.31,30.28,30.31,67200.0,23.4718,23.4718,23.4486,23.4718,67200.0
2014-08-22 15:25:00,30.31,30.32,30.31,30.32,33600.0,23.4718,23.4796,23.4718,23.4796,33600.0
2014-08-22 15:30:00,30.32,30.32,30.29,30.29,38000.0,23.4796,23.4796,23.4563,23.4563,38000.0
2014-08-22 15:35:00,30.29,30.29,30.27,30.28,42400.0,23.4563,23.4563,23.4408,23.4486,42400.0
2014-08-22 15:40:00,30.29,30.29,30.27,30.27,57000.0,23.4563,23.4563,23.4408,23.4408,57000.0
2014-08-22 15:45:00,30.27,30.28,30.26,30.26,89800.0,23.4408,23.4486,23.4331,23.4331,89800.0
2014-08-22 15:50:00,30.26,30.29,30.25,30.28,121400.0,23.4331,23.4563,23.4253,23.4486,121400.0
2014-08-22 15:55:00,30.29,30.29,30.27,30.27,176000.0,23.4563,23.4563,23.4408,23.4408,176000.0
2014-08-25 09:30:00,30.46,30.48,30.39,30.39,76200.0,23.588,23.6035,23.5338,23.5338,76200.0
2014-08-25 09:35:00,30.39,30.4,30.32,30.37,64800.0,23.5338,23.5415,23.4796,23.5183,64800.0
2014-08-25 09:40:00,30.36,30.36,30.31,30.32,10000.0,23.5105,23.5105,23.4718,23.4796,10000.0
2014-08-25 09:45:00,30.31,30.4,30.31,30.39,18000.0,23.4718,23.5415,23.4718,23.5338,18000.0
2014-08-25 09:50:00,30.39,30.4,30.37,30.4,14000.0,23.5338,23.5415,23.5183,23.5415,14000.0
2014-08-25 09:55:00,30.41,30.44,30.41,30.42,19400.0,23.5492,23.5725,23.5492,23.557,19400.0
2014-08-25 10:00:00,30.42,30.48,30.41,30.48,17400.0,23.557,23.6035,23.5492,23.6035,17400.0
2014-08-25 10:05:00,30.49,30.55,30.48,30.54,16400.0,23.6112,23.6577,23.6035,23.6499,16400.0
2014-08-25 10:10:00,30.53,30.56,30.52,30.52,29800.0,23.6422,23.6654,23.6344,23.6344,29800.0
2014-08-25 10:15:00,30.52,30.53,30.5,30.5,15200.0,23.6344,23.6422,23.6189,23.6189,15200.0
2014-08-25 10:20:00,30.5,30.51,30.5,30.51,8400.0,23.6189,23.6267,23.6189,23.6267,8400.0
2014-08-25 10:25:00,30.52,30.52,30.49,30.51,16200.0,23.6344,23.6344,23.6112,23.6267,16200.0
2014-08-25 10:30:00,30.5,30.54,30.5,30.53,20200.0,23.6189,23.6499,23.6189,23.6422,20200.0
2014-08-25 10:35:00,30.53,30.54,30.51,30.53,15200.0,23.6422,23.6499,23.6267,23.6422,15200.0
2014-08-25 10:40:00,30.53,30.54,30.52,30.52,22800.0,23.6422,23.6499,23.6344,23.6344,22800.0
2014-08-25 10:45:00,30.52,30.52,30.49,30.5,16400.0,23.6344,23.6344,23.6112,23.6189,16400.0
2014-08-25 10:50:00,30.5,30.54,30.5,30.54,14800.0,23.6189,23.6499,23.6189,23.6499,14800.0
2014-08-25 10:55:00,30.54,30.54,30.5,30.51,65800.0,23.6499,23.6499,23.6189,23.6267,65800.0
2014-08-25 11:00:00,30.52,30.55,30.5,30.55,85600.0,23.6344,23.6577,23.6189,23.6577,85600.0
2014-08-25 11:05:00,30.55,30.58,30.54,30.56,19600.0,23.6577,23.6809,23.6499,23.6654,19600.0
2014-08-25 11:10:00,30.57,30.57,30.53,30.53,34600.0,23.6731,23.6731,23.6422,23.6422,34600.0
2014-08-25 11:15:00,30.53,30.56,30.53,30.56,13200.0,23.6422,23.6654,23.6422,23.6654,13200.0
2014-08-25 11:20:00,30.56,30.57,30.56,30.57,5800.0,23.6654,23.6731,23.6654,23.6731,5800.0
2014-08-25 11:25:00,30.56,30.57,30.54,30.56,48600.0,23.6654,23.6731,23.6499,23.6654,48600.0
2014-08-25 11:30:00,30.56,30.57,30.55,30.55,33000.0,23.6654,23.6731,23.6577,23.6577,33000.0
2014-08-25 11:35:00,30.56,30.56,30.53,30.54,17200.0,23.6654,23.6654,23.6422,23.6499,17200.0
2014-08-25 11:40:00,30.54,30.55,30.51,30.54,29000.0,23.6499,23.6577,23.6267,23.6499,29000.0
2014-08-25 11:45:00,30.53,30.55,30.53,30.54,10800.0,23.6422,23.6577,23.6422,23.6499,10800.0
2014-08-25 11:50:00,30.54,30.54,30.53,30.54,7000.0,23.6499,23.6499,23.6422,23.6499,7000.0
2014-08-25 11:55:00,30.54,30.54,30.48,30.48,34800.0,23.6499,23.6499,23.6035,23.6035,34800.0
2014-08-25 12:00:00,30.49,30.49,30.46,30.48,26400.0,23.6112,23.6112,23.588,23.6035,26400.0
2014-08-25 12:05:00,30.49,30.49,30.45,30.47,18800.0,23.6112,23.6112,23.5802,23.5957,18800.0
2014-08-25 12:10:00,30.46,30.47,30.46,30.46,3800.0,23.588,23.5957,23.588,23.588,3800.0
2014-08-25 12:15:00,30.46,30.48,30.46,30.48,13800.0,23.588,23.6035,23.588,23.6035,13800.0
2014-08-25 12:20:00,30.47,30.47,30.44,30.45,15000.0,23.5957,23.5957,23.5725,23.5802,15000.0
2014-08-25 12:25:00,30.45,30.45,30.39,30.42,22000.0,23.5802,23.5802,23.5338,23.557,22000.0
2014-08-25 12:30:00,30.43,30.43,30.4,30.4,20400.0,23.5647,23.5647,23.5415,23.5415,20400.0
2014-08-25 12:35:00,30.4,30.4,30.35,30.39,40000.0,23.5415,23.5415,23.5028,23.5338,40000.0
2014-08-25 12:40:00,30.38,30.41,30.38,30.4,19200.0,23.526,23.5492,23.526,23.5415,19200.0
2014-08-25 12:45:00,30.4,30.42,30.4,30.41,11200.0,23.5415,23.557,23.5415,23.5492,11200.0
2014-08-25 12:50:00,30.41,30.42,30.39,30.39,23600.0,23.5492,23.557,23.5338,23.5338,23600.0
2014-08-25 12:55:00,30.39,30.39,30.36,30.38,31800.0,23.5338,23.5338,23.5105,23.526,31800.0
2014-08-25 13:00:00,30.38,30.4,30.38,30.39,19000.0,23.526,23.5415,23.526,23.5338,19000.0
2014-08-25 13:05:00,30.38,30.4,30.38,30.39,13400.0,23.526,23.5415,23.526,23.5338,13400.0
2014-08-25 13:10:00,30.39,30.4,30.39,30.4,34600.0,23.5338,23.5415,23.5338,23.5415,34600.0
2014-08-25 13:15:00,30.39,30.4,30.39,30.39,10400.0,23.5338,23.5415,23.5338,23.5338,10400.0
2014-08-25 13:20:00,30.39,30.43,30.39,30.43,17400.0,23.5338,23.5647,23.5338,23.5647,17400.0
2014-08-25 13:25:00,30.43,30.43,30.42,30.43,8400.0,23.5647,23.5647,23.557,23.5647,8400.0
2014-08-25 13:30:00,30.43,30.43,30.41,30.41,10800.0,23.5647,23.5647,23.5492,23.5492,10800.0
2014-08-25 13:35:00,30.41,30.42,30.41,30.41,6400.0,23.5492,23.557,23.5492,23.5492,6400.0
2014-08-25 13:40:00,30.41,30.43,30.41,30.43,9000.0,23.5492,23.5647,23.5492,23.5647,9000.0
2014-08-25 13:45:00,30.43,30.43,30.41,30.42,23000.0,23.5647,23.5647,23.5492,23.557,23000.0
2014-08-25 13:50:00,30.42,30.43,30.41,30.42,15000.0,23.557,23.5647,23.5492,23.557,15000.0
2014-08-25 13:55:00,30.42,30.43,30.41,30.41,15800.0,23.557,23.5647,23.5492,23.5492,15800.0
2014-08-25 14:00:00,30.42,30.45,30.42,30.42,34600.0,23.557,23.5802,23.557,23.557,34600.0
2014-08-25 14:05:00,30.42,30.44,30.42,30.43,19000.0,23.557,23.5725,23.557,23.5647,19000.0
2014-08-25 14:10:00,30.43,30.44,30.43,30.43,13400.0,23.5647,23.5725,23.5647,23.5647,13400.0
2014-08-25 14:15:00,30.43,30.44,30.42,30.42,14600.0,23.5647,23.5725,23.557,23.557,14600.0
2014-08-25 14:20:00,30.42,30.42,30.4,30.4,12200.0,23.557,23.557,23.5415,23.5415,12200.0
2014-08-25 14:25:00,30.41,30.41,30.38,30.39,34000.0,23.5492,23.5492,23.526,23.5338,34000.0
2014-08-25 14:30:00,30.39,30.39,30.38,30.39,9200.0,23.5338,23.5338,23.526,23.5338,9200.0
2014-08-25 14:35:00,30.39,30.39,30.38,30.39,12400.0,23.5338,23.5338,23.526,23.5338,12400.0
2014-08-25 14:40:00,30.39,30.39,30.38,30.39,16600.0,23.5338,23.5338,23.526,23.5338,16600.0
2014-08-25 14:45:00,30.38,30.39,30.38,30.38,17800.0,23.526,23.5338,23.526,23.526,17800.0
2014-08-25 14:50:00,30.38,30.4,30.38,30.4,20200.0,23.526,23.5415,23.526,23.5415,20200.0
2014-08-25 14:55:00,30.39,30.41,30.39,30.41,34600.0,23.5338,23.5492,23.5338,23.5492,34600.0
2014-08-25 15:00:00,30.4,30.41,30.4,30.41,23000.0,23.5415,23.5492,23.5415,23.5492,23000.0
2014-08-25 15:05:00,30.41,30.41,30.4,30.41,17800.0,23.5492,23.5492,23.5415,23.5492,17800.0
2014-08-25 15:10:00,30.41,30.42,30.4,30.4,26000.0,23.5492,23.557,23.5415,23.5415,26000.0
2014-08-25 15:15:00,30.4,30.41,30.39,30.41,36400.0,23.5415,23.5492,23.5338,23.5492,36400.0
2014-08-25 15:20:00,30.41,30.41,30.39,30.39,14200.0,23.5492,23.5492,23.5338,23.5338,14200.0
2014-08-25 15:25:00,30.4,30.4,30.39,30.4,30400.0,23.5415,23.5415,23.5338,23.5415,30400.0
2014-08-25 15:30:00,30.41,30.42,30.4,30.41,20800.0,23.5492,23.557,23.5415,23.5492,20800.0
2014-08-25 15:35:00,30.42,30.43,30.42,30.43,23600.0,23.557,23.5647,23.557,23.5647,23600.0
2014-08-25 15:40:00,30.43,30.43,30.4,30.4,49000.0,23.5647,23.5647,23.5415,23.5415,49000.0
2014-08-25 15:45:00,30.4,30.41,30.4,30.41,35400.0,23.5415,23.5492,23.5415,23.5492,35400.0
2014-08-25 15:50:00,30.4,30.42,30.4,30.42,50200.0,23.5415,23.557,23.5415,23.557,50200.0
2014-08-25 15:55:00,30.42,30.43,30.41,30.43,115000.0,23.557,23.5647,23.5492,23.5647,115000.0
2014-08-26 09:30:00,30.45,30.5,30.45,30.46,61000.0,23.5802,23.6189,23.5802,23.588,61000.0
2014-08-26 09:35:00,30.47,30.58,30.47,30.56,24200.0,23.5957,23.6809,23.5957,23.6654,24200.0
2014-08-26 09:40:00,30.57,30.58,30.54,30.54,84600.0,23.6731,23.6809,23.6499,23.6499,84600.0
2014-08-26 09:45:00,30.55,30.57,30.54,30.57,12600.0,23.6577,23.6731,23.6499,23.6731,12600.0
2014-08-26 09:50:00,30.57,30.61,30.57,30.61,14600.0,23.6731,23.7041,23.6731,23.7041,14600.0
2014-08-26 09:55:00,30.61,30.63,30.61,30.62,24200.0,23.7041,23.7196,23.7041,23.7119,24200.0
2014-08-26 10:00:00,30.63,30.65,30.63,30.64,19000.0,23.7196,23.7351,23.7196,23.7274,19000.0
2014-08-26 10:05:00,30.63,30.65,30.62,30.62,14000.0,23.7196,23.7351,23.7119,23.7119,14000.0
2014-08-26 10:10:00,30.62,30.63,30.61,30.61,11000.0,23.7119,23.7196,23.7041,23.7041,11000.0
2014-08-26 10:15:00,30.61,30.63,30.61,30.62,9400.0,23.7041,23.7196,23.7041,23.7119,9400.0
2014-08-26 10:20:00,30.61,30.61,30.59,30.59,7200.0,23.7041,23.7041,23.6886,23.6886,7200.0
2014-08-26 10:25:00,30.59,30.59,30.58,30.59,6800.0,23.6886,23.6886,23.6809,23.6886,6800.0
2014-08-26 10:30:00,30.59,30.59,30.57,30.59,11200.0,23.6886,23.6886,23.6731,23.6886,11200.0
2014-08-26 10:35:00,30.59,30.59,30.58,30.58,5000.0,23.6886,23.6886,23.6809,23.6809,5000.0
2014-08-26 10:40:00,30.58,30.58,30.57,30.58,11600.0,23.6809,23.6809,23.6731,23.6809,11600.0
2014-08-26 10:45:00,30.58,30.61,30.58,30.6,15400.0,23.6809,23.7041,23.6809,23.6964,15400.0
2014-08-26 10:50:00,30.6,30.61,30.6,30.61,17000.0,23.6964,23.7041,23.6964,23.7041,17000.0
2014-08-26 10:55:00,30.61,30.63,30.61,30.63,32400.0,23.7041,23.7196,23.7041,23.7196,32400.0
2014-08-26 11:00:00,30.63,30.65,30.63,30.65,15400.0,23.7196,23.7351,23.7196,23.7351,15400.0
2014-08-26 11:05:00,30.65,30.65,30.64,30.64,19800.0,23.7351,23.7351,23.7274,23.7274,19800.0
2014-08-26 11:10:00,30.64,30.64,30.62,30.62,14600.0,23.7274,23.7274,23.7119,23.7119,14600.0
2014-08-26 11:15:00,30.63,30.63,30.61,30.61,23800.0,23.7196,23.7196,23.7041,23.7041,23800.0
2014-08-26 11:20:00,30.61,30.61,30.58,30.58,12800.0,23.7041,23.7041,23.6809,23.6809,12800.0
2014-08-26 11:25:00,30.58,30.58,30.57,30.58,13400.0,23.6809,23.6809,23.6731,23.6809,13400.0
2014-08-26 11:30:00,30.57,30.58,30.56,30.57,71000.0,23.6731,23.6809,23.6654,23.6731,71000.0
2014-08-26 11:35:00,30.56,30.57,30.56,30.57,10400.0,23.6654,23.6731,23.6654,23.6731,10400.0
2014-08-26 11:40:00,30.57,30.58,30.57,30.58,9800.0,23.6731,23.6809,23.6731,23.6809,9800.0
2014-08-26 11:45:00,30.58,30.59,30.58,30.58,12400.0,23.6809,23.6886,23.6809,23.6809,12400.0
2014-08-26 11:50:00,30.58,30.58,30.56,30.56,7400.0,23.6809,23.6809,23.6654,23.6654,7400.0
2014-08-26 11:55:00,30.57,30.57,30.54,30.54,55200.0,23.6731,23.6731,23.6499,23.6499,55200.0
2014-08-26 12:00:00,30.54,30.55,30.53,30.53,35000.0,23.6499,23.6577,23.6422,23.6422,35000.0
2014-08-26 12:05:00,30.53,30.55,30.53,30.54,10400.0,23.6422,23.6577,23.6422,23.6499,10400.0
2014-08-26 12:10:00,30.54,30.54,30.53,30.53,10000.0,23.6499,23.6499,23.6422,23.6422,10000.0
2014-08-26 12:15:00,30.53,30.53,30.52,30.52,9600.0,23.6422,23.6422,23.6344,23.6344,9600.0
2014-08-26 12:20:00,30.52,30.54,30.52,30.53,10000.0,23.6344,23.6499,23.6344,23.6422,10000.0
2014-08-26 12:25:00,30.54,30.54,30.52,30.52,8000.0,23.6499,23.6499,23.6344,23.6344,8000.0
2014-08-26 12:30:00,30.52,30.53,30.52,30.53,37200.0,23.6344,23.6422,23.6344,23.6422,37200.0
2014-08-26 12:35:00,30.53,30.55,30.53,30.55,15200.0,23.6422,23.6577,23.6422,23.6577,15200.0
2014-08-26 12:40:00,30.55,30.56,30.53,30.56,25400.0,23.6577,23.6654,23.6422,23.6654,25400.0
2014-08-26 12:45:00,30.55,30.56,30.54,30.56,13200.0,23.6577,23.6654,23.6499,23.6654,13200.0
2014-08-26 12:50:00,30.56,30.56,30.53,30.53,8000.0,23.6654,23.6654,23.6422,23.6422,8000.0
2014-08-26 12:55:00,30.53,30.53,30.52,30.52,15600.0,23.6422,23.6422,23.6344,23.6344,15600.0
2014-08-26 13:00:00,30.53,30.53,30.52,30.53,9200.0,23.6422,23.6422,23.6344,23.6422,9200.0
2014-08-26 13:05:00,30.53,30.54,30.51,30.52,7600.0,23.6422,23.6499,23.6267,23.6344,7600.0
2014-08-26 13:10:00,30.51,30.52,30.5,30.52,17600.0,23.6267,23.6344,23.6189,23.6344,17600.0
2014-08-26 13:15:00,30.52,30.52,30.5,30.51,23400.0,23.6344,23.6344,23.6189,23.6267,23400.0
2014-08-26 13:20:00,30.52,30.55,30.51,30.55,10200.0,23.6344,23.6577,23.6267,23.6577,10200.0
2014-08-26 13:25:00,30.55,30.55,30.55,30.55,7200.0,23.6577,23.6577,23.6577,23.6577,7200.0
2014-08-26 13:30:00,30.55,30.55,30.55,30.55,9200.0,23.6577,23.6577,23.6577,23.6577,9200.0
2014-08-26 13:35:00,30.56,30.56,30.55,30.55,12400.0,23.6654,23.6654,23.6577,23.6577,12400.0
2014-08-26 13:40:00,30.55,30.55,30.54,30.54,4400.0,23.6577,23.6577,23.6499,23.6499,4400.0
2014-08-26 13:45:00,30.54,30.54,30.53,30.53,4800.0,23.6499,23.6499,23.6422,23.6422,4800.0
2014-08-26 13:50:00,30.53,30.54,30.51,30.51,24800.0,23.6422,23.6499,23.6267,23.6267,24800.0
2014-08-26 13:55:00,30.52,30.53,30.52,30.53,14200.0,23.6344,23.6422,23.6344,23.6422,14200.0
2014-08-26 14:00:00,30.53,30.55,30.53,30.54,9200.0,23.6422,23.6577,23.6422,23.6499,9200.0
2014-08-26 14:05:00,30.54,30.55,30.53,30.54,6400.0,23.6499,23.6577,23.6422,23.6499,6400.0
2014-08-26 14:10:00,30.53,30.54,30.53,30.54,1800.0,23.6422,23.6499,23.6422,23.6499,1800.0
2014-08-26 14:15:00,30.53,30.54,30.53,30.54,15200.0,23.6422,23.6499,23.6422,23.6499,15200.0
2014-08-26 14:20:00,30.54,30.54,30.53,30.53,4400.0,23.6499,23.6499,23.6422,23.6422,4400.0
2014-08-26 14:25:00,30.53,30.53,30.52,30.53,12200.0,23.6422,23.6422,23.6344,23.6422,12200.0
2014-08-26 14:30:00,30.53,30.53,30.52,30.53,7000.0,23.6422,23.6422,23.6344,23.6422,7000.0
2014-08-26 14:35:00,30.53,30.53,30.52,30.53,12200.0,23.6422,23.6422,23.6344,23.6422,12200.0
2014-08-26 14:40:00,30.52,30.53,30.52,30.53,8000.0,23.6344,23.6422,23.6344,23.6422,8000.0
2014-08-26 14:45:00,30.53,30.53,30.52,30.53,67200.0,23.6422,23.6422,23.6344,23.6422,67200.0
2014-08-26 14:50:00,30.53,30.53,30.52,30.52,40400.0,23.6422,23.6422,23.6344,23.6344,40400.0
2014-08-26 14:55:00,30.53,30.53,30.52,30.52,4800.0,23.6422,23.6422,23.6344,23.6344,4800.0
2014-08-26 15:00:00,30.53,30.53,30.52,30.52,5000.0,23.6422,23.6422,23.6344,23.6344,5000.0
2014-08-26 15:05:00,30.53,30.53,30.5,30.51,19000.0,23.6422,23.6422,23.6189,23.6267,19000.0
2014-08-26 15:10:00,30.52,30.52,30.51,30.52,8000.0,23.6344,23.6344,23.6267,23.6344,8000.0
2014-08-26 15:15:00,30.52,30.52,30.51,30.51,14200.0,23.6344,23.6344,23.6267,23.6267,14200.0
2014-08-26 15:20:00,30.51,30.52,30.5,30.51,13400.0,23.6267,23.6344,23.6189,23.6267,13400.0
2014-08-26 15:25:00,30.5,30.51,30.5,30.5,23000.0,23.6189,23.6267,23.6189,23.6189,23000.0
2014-08-26 15:30:00,30.5,30.51,30.5,30.51,23800.0,23.6189,23.6267,23.6189,23.6267,23800.0
2014-08-26 15:35:00,30.52,30.52,30.51,30.52,17000.0,23.6344,23.6344,23.6267,23.6344,17000.0
2014-08-26 15:40:00,30.52,30.53,30.52,30.53,19400.0,23.6344,23.6422,23.6344,23.6422,19400.0
2014-08-26 15:45:00,30.53,30.54,30.53,30.53,34600.0,23.6422,23.6499,23.6422,23.6422,34600.0
2014-08-26 15:50:00,30.53,30.53,30.5,30.51,117000.0,23.6422,23.6422,23.6189,23.6267,117000.0
2014-08-26 15:55:00,30.52,30.52,30.5,30.51,105400.0,23.6344,23.6344,23.6189,23.6267,105400.0
2014-08-27 09:30:00,30.65,30.65,30.55,30.6,216200.0,23.7351,23.7351,23.6577,23.6964,216200.0
2014-08-27 09:35:00,30.6,30.7,30.58,30.68,88600.0,23.6964,23.7738,23.6809,23.7583,88600.0
2014-08-27 09:40:00,30.69,30.7,30.67,30.69,39200.0,23.7661,23.7738,23.7506,23.7661,39200.0
2014-08-27 09:45:00,30.69,30.71,30.68,30.71,12600.0,23.7661,23.7816,23.7583,23.7816,12600.0
2014-08-27 09:50:00,30.71,30.74,30.71,30.74,18400.0,23.7816,23.8048,23.7816,23.8048,18400.0
2014-08-27 09:55:00,30.74,30.75,30.7,30.71,15400.0,23.8048,23.8125,23.7738,23.7816,15400.0
2014-08-27 10:00:00,30.71,30.73,30.69,30.73,16000.0,23.7816,23.7971,23.7661,23.7971,16000.0
2014-08-27 10:05:00,30.73,30.75,30.73,30.75,24000.0,23.7971,23.8125,23.7971,23.8125,24000.0
2014-08-27 10:10:00,30.75,30.75,30.73,30.74,17000.0,23.8125,23.8125,23.7971,23.8048,17000.0
2014-08-27 10:15:00,30.74,30.75,30.72,30.72,33800.0,23.8048,23.8125,23.7893,23.7893,33800.0
2014-08-27 10:20:00,30.72,30.73,30.71,30.72,22800.0,23.7893,23.7971,23.7816,23.7893,22800.0
2014-08-27 10:25:00,30.72,30.72,30.68,30.68,20600.0,23.7893,23.7893,23.7583,23.7583,20600.0
2014-08-27 10:30:00,30.68,30.7,30.68,30.7,20600.0,23.7583,23.7738,23.7583,23.7738,20600.0
2014-08-27 10:35:00,30.71,30.71,30.7,30.71,10200.0,23.7816,23.7816,23.7738,23.7816,10200.0
2014-08-27 10:40:00,30.7,30.73,30.7,30.73,18200.0,23.7738,23.7971,23.7738,23.7971,18200.0
2014-08-27 10:45:00,30.73,30.75,30.72,30.75,17000.0,23.7971,23.8125,23.7893,23.8125,17000.0
2014-08-27 10:50:00,30.75,30.77,30.75,30.77,28000.0,23.8125,23.828,23.8125,23.828,28000.0
2014-08-27 10:55:00,30.77,30.77,30.75,30.77,19000.0,23.828,23.828,23.8125,23.828,19000.0
2014-08-27 11:00:00,30.77,30.8,30.77,30.8,16600.0,23.828,23.8513,23.828,23.8513,16600.0
2014-08-27 11:05:00,30.81,30.81,30.8,30.8,21000.0,23.859,23.859,23.8513,23.8513,21000.0
2014-08-27 11:10:00,30.8,30.8,30.78,30.78,21000.0,23.8513,23.8513,23.8358,23.8358,21000.0
2014-08-27 11:15:00,30.78,30.79,30.78,30.78,14400.0,23.8358,23.8435,23.8358,23.8358,14400.0
2014-08-27 11:20:00,30.78,30.78,30.77,30.78,7800.0,23.8358,23.8358,23.828,23.8358,7800.0
2014-08-27 11:25:00,30.78,30.78,30.75,30.75,13200.0,23.8358,23.8358,23.8125,23.8125,13200.0
2014-08-27 11:30:00,30.75,30.77,30.75,30.77,40200.0,23.8125,23.828,23.8125,23.828,40200.0
2014-08-27 11:35:00,30.76,30.77,30.75,30.75,22400.0,23.8203,23.828,23.8125,23.8125,22400.0
2014-08-27 11:40:00,30.76,30.78,30.76,30.77,13000.0,23.8203,23.8358,23.8203,23.828,13000.0
2014-08-27 11:45:00,30.78,30.81,30.78,30.81,22000.0,23.8358,23.859,23.8358,23.859,22000.0
2014-08-27 11:50:00,30.81,30.82,30.8,30.81,21600.0,23.859,23.8667,23.8513,23.859,21600.0
2014-08-27 11:55:00,30.81,30.82,30.81,30.81,16400.0,23.859,23.8667,23.859,23.859,16400.0
2014-08-27 12:00:00,30.81,30.82,30.8,30.81,19800.0,23.859,23.8667,23.8513,23.859,19800.0
2014-08-27 12:05:00,30.81,30.81,30.8,30.8,8800.0,23.859,23.859,23.8513,23.8513,8800.0
2014-08-27 12:10:00,30.8,30.8,30.79,30.79,13800.0,23.8513,23.8513,23.8435,23.8435,13800.0
2014-08-27 12:15:00,30.79,30.79,30.79,30.79,7400.0,23.8435,23.8435,23.8435,23.8435,7400.0
2014-08-27 12:20:00,30.79,30.79,30.78,30.78,8000.0,23.8435,23.8435,23.8358,23.8358,8000.0
2014-08-27 12:25:00,30.78,30.79,30.78,30.78,19800.0,23.8358,23.8435,23.8358,23.8358,19800.0
2014-08-27 12:30:00,30.78,30.78,30.77,30.78,10000.0,23.8358,23.8358,23.828,23.8358,10000.0
2014-08-27 12:35:00,30.77,30.78,30.77,30.77,9800.0,23.828,23.8358,23.828,23.828,9800.0
2014-08-27 12:40:00,30.77,30.77,30.77,30.77,4400.0,23.828,23.828,23.828,23.828,4400.0
2014-08-27 12:45:00,30.77,30.77,30.77,30.77,15600.0,23.828,23.828,23.828,23.828,15600.0
2014-08-27 12:50:00,30.77,30.77,30.77,30.77,3200.0,23.828,23.828,23.828,23.828,3200.0
2014-08-27 12:55:00,30.77,30.77,30.75,30.76,13200.0,23.828,23.828,23.8125,23.8203,13200.0
2014-08-27 13:00:00,30.76,30.77,30.75,30.77,10200.0,23.8203,23.828,23.8125,23.828,10200.0
2014-08-27 13:05:00,30.77,30.77,30.76,30.76,11200.0,23.828,23.828,23.8203,23.8203,11200.0
2014-08-27 13:10:00,30.76,30.77,30.76,30.77,16400.0,23.8203,23.828,23.8203,23.828,16400.0
2014-08-27 13:15:00,30.77,30.77,30.75,30.75,16200.0,23.828,23.828,23.8125,23.8125,16200.0
2014-08-27 13:20:00,30.75,30.75,30.75,30.75,19800.0,23.8125,23.8125,23.8125,23.8125,19800.0
2014-08-27 13:25:00,30.75,30.75,30.75,30.75,11400.0,23.8125,23.8125,23.8125,23.8125,11400.0
2014-08-27 13:30:00,30.75,30.75,30.75,30.75,8000.0,23.8125,23.8125,23.8125,23.8125,8000.0
2014-08-27 13:35:00,30.75,30.75,30.74,30.74,13400.0,23.8125,23.8125,23.8048,23.8048,13400.0
2014-08-27 13:40:00,30.74,30.75,30.74,30.74,5600.0,23.8048,23.8125,23.8048,23.8048,5600.0
2014-08-27 13:45:00,30.74,30.75,30.74,30.74,4400.0,23.8048,23.8125,23.8048,23.8048,4400.0
2014-08-27 13:50:00,30.75,30.75,30.74,30.75,12800.0,23.8125,23.8125,23.8048,23.8125,12800.0
2014-08-27 13:55:00,30.74,30.74,30.74,30.74,13800.0,23.8048,23.8048,23.8048,23.8048,13800.0
2014-08-27 14:00:00,30.74,30.75,30.74,30.74,17600.0,23.8048,23.8125,23.8048,23.8048,17600.0
2014-08-27 14:05:00,30.74,30.74,30.74,30.74,7400.0,23.8048,23.8048,23.8048,23.8048,7400.0
2014-08-27 14:10:00,30.74,30.75,30.74,30.74,13000.0,23.8048,23.8125,23.8048,23.8048,13000.0
2014-08-27 14:15:00,30.74,30.75,30.73,30.73,51600.0,23.8048,23.8125,23.7971,23.7971,51600.0
2014-08-27 14:20:00,30.73,30.73,30.72,30.72,10000.0,23.7971,23.7971,23.7893,23.7893,10000.0
2014-08-27 14:25:00,30.72,30.73,30.72,30.72,15400.0,23.7893,23.7971,23.7893,23.7893,15400.0
2014-08-27 14:30:00,30.72,30.72,30.71,30.71,16000.0,23.7893,23.7893,23.7816,23.7816,16000.0
2014-08-27 14:35:00,30.71,30.71,30.68,30.68,14800.0,23.7816,23.7816,23.7583,23.7583,14800.0
2014-08-27 14:40:00,30.68,30.68,30.67,30.67,17800.0,23.7583,23.7583,23.7506,23.7506,17800.0
2014-08-27 14:45:00,30.67,30.68,30.66,30.67,32000.0,23.7506,23.7583,23.7428,23.7506,32000.0
2014-08-27 14:50:00,30.67,30.67,30.67,30.67,14200.0,23.7506,23.7506,23.7506,23.7506,14200.0
2014-08-27 14:55:00,30.67,30.67,30.64,30.65,20000.0,23.7506,23.7506,23.7274,23.7351,20000.0
2014-08-27 15:00:00,30.65,30.66,30.64,30.66,17200.0,23.7351,23.7428,23.7274,23.7428,17200.0
2014-08-27 15:05:00,30.66,30.66,30.63,30.65,31200.0,23.7428,23.7428,23.7196,23.7351,31200.0
2014-08-27 15:10:00,30.65,30.65,30.64,30.65,14000.0,23.7351,23.7351,23.7274,23.7351,14000.0
2014-08-27 15:15:00,30.65,30.66,30.64,30.66,30600.0,23.7351,23.7428,23.7274,23.7428,30600.0
2014-08-27 15:20:00,30.66,30.67,30.66,30.66,21000.0,23.7428,23.7506,23.7428,23.7428,21000.0
2014-08-27 15:25:00,30.66,30.66,30.65,30.65,20000.0,23.7428,23.7428,23.7351,23.7351,20000.0
2014-08-27 15:30:00,30.65,30.66,30.65,30.65,26400.0,23.7351,23.7428,23.7351,23.7351,26400.0
2014-08-27 15:35:00,30.65,30.65,30.65,30.65,22400.0,23.7351,23.7351,23.7351,23.7351,22400.0
2014-08-27 15:40:00,30.65,30.67,30.65,30.67,36600.0,23.7351,23.7506,23.7351,23.7506,36600.0
2014-08-27 15:45:00,30.67,30.7,30.67,30.7,60000.0,23.7506,23.7738,23.7506,23.7738,60000.0
2014-08-27 15:50:00,30.7,30.7,30.69,30.7,37800.0,23.7738,23.7738,23.7661,23.7738,37800.0
2014-08-27 15:55:00,30.7,30.72,30.7,30.7,110400.0,23.7738,23.7893,23.7738,23.7738,110400.0
2014-08-28 09:30:00,30.56,30.58,30.48,30.48,122000.0,23.6654,23.6809,23.6035,23.6035,122000.0
2014-08-28 09:35:00,30.48,30.52,30.41,30.44,28400.0,23.6035,23.6344,23.5492,23.5725,28400.0
2014-08-28 09:40:00,30.43,30.5,30.42,30.5,29400.0,23.5647,23.6189,23.557,23.6189,29400.0
2014-08-28 09:45:00,30.5,30.54,30.49,30.54,17400.0,23.6189,23.6499,23.6112,23.6499,17400.0
2014-08-28 09:50:00,30.54,30.58,30.54,30.57,9000.0,23.6499,23.6809,23.6499,23.6731,9000.0
2014-08-28 09:55:00,30.58,30.59,30.54,30.56,11600.0,23.6809,23.6886,23.6499,23.6654,11600.0
2014-08-28 10:00:00,30.56,30.58,30.53,30.56,22600.0,23.6654,23.6809,23.6422,23.6654,22600.0
2014-08-28 10:05:00,30.57,30.58,30.55,30.58,10400.0,23.6731,23.6809,23.6577,23.6809,10400.0
2014-08-28 10:10:00,30.58,30.58,30.56,30.56,9000.0,23.6809,23.6809,23.6654,23.6654,9000.0
2014-08-28 10:15:00,30.56,30.57,30.52,30.54,18000.0,23.6654,23.6731,23.6344,23.6499,18000.0
2014-08-28 10:20:00,30.54,30.64,30.53,30.62,23600.0,23.6499,23.7274,23.6422,23.7119,23600.0
2014-08-28 10:25:00,30.63,30.63,30.61,30.61,12000.0,23.7196,23.7196,23.7041,23.7041,12000.0
2014-08-28 10:30:00,30.61,30.62,30.6,30.6,6200.0,23.7041,23.7119,23.6964,23.6964,6200.0
2014-08-28 10:35:00,30.59,30.61,30.59,30.59,11200.0,23.6886,23.7041,23.6886,23.6886,11200.0
2014-08-28 10:40:00,30.59,30.6,30.59,30.6,3600.0,23.6886,23.6964,23.6886,23.6964,3600.0
2014-08-28 10:45:00,30.6,30.61,30.59,30.61,14400.0,23.6964,23.7041,23.6886,23.7041,14400.0
2014-08-28 10:50:00,30.61,30.61,30.59,30.61,6800.0,23.7041,23.7041,23.6886,23.7041,6800.0
2014-08-28 10:55:00,30.61,30.63,30.61,30.61,10600.0,23.7041,23.7196,23.7041,23.7041,10600.0
2014-08-28 11:00:00,30.61,30.63,30.6,30.62,23600.0,23.7041,23.7196,23.6964,23.7119,23600.0
2014-08-28 11:05:00,30.63,30.63,30.61,30.62,18400.0,23.7196,23.7196,23.7041,23.7119,18400.0
2014-08-28 11:10:00,30.61,30.64,30.61,30.63,10000.0,23.7041,23.7274,23.7041,23.7196,10000.0
2014-08-28 11:15:00,30.63,30.63,30.59,30.61,24000.0,23.7196,23.7196,23.6886,23.7041,24000.0
2014-08-28 11:20:00,30.6,30.61,30.6,30.61,6800.0,23.6964,23.7041,23.6964,23.7041,6800.0
2014-08-28 11:25:00,30.61,30.63,30.61,30.63,8600.0,23.7041,23.7196,23.7041,23.7196,8600.0
2014-08-28 11:30:00,30.63,30.64,30.62,30.63,10400.0,23.7196,23.7274,23.7119,23.7196,10400.0
2014-08-28 11:35:00,30.63,30.65,30.62,30.64,24000.0,23.7196,23.7351,23.7119,23.7274,24000.0
2014-08-28 11:40:00,30.64,30.64,30.62,30.63,13000.0,23.7274,23.7274,23.7119,23.7196,13000.0
2014-08-28 11:45:00,30.63,30.64,30.63,30.63,11800.0,23.7196,23.7274,23.7196,23.7196,11800.0
2014-08-28 11:50:00,30.63,30.66,30.63,30.66,11200.0,23.7196,23.7428,23.7196,23.7428,11200.0
2014-08-28 11:55:00,30.67,30.68,30.66,30.68,13600.0,23.7506,23.7583,23.7428,23.7583,13600.0
2014-08-28 12:00:00,30.68,30.69,30.68,30.68,21000.0,23.7583,23.7661,23.7583,23.7583,21000.0
2014-08-28 12:05:00,30.68,30.7,30.68,30.69,6000.0,23.7583,23.7738,23.7583,23.7661,6000.0
2014-08-28 12:10:00,30.69,30.72,30.69,30.72,13800.0,23.7661,23.7893,23.7661,23.7893,13800.0
2014-08-28 12:15:00,30.72,30.74,30.71,30.73,13200.0,23.7893,23.8048,23.7816,23.7971,13200.0
2014-08-28 12:20:00,30.73,30.73,30.71,30.71,5400.0,23.7971,23.7971,23.7816,23.7816,5400.0
2014-08-28 12:25:00,30.72,30.72,30.71,30.72,6800.0,23.7893,23.7893,23.7816,23.7893,6800.0
2014-08-28 12:30:00,30.72,30.74,30.71,30.74,24200.0,23.7893,23.8048,23.7816,23.8048,24200.0
2014-08-28 12:35:00,30.73,30.73,30.72,30.73,22600.0,23.7971,23.7971,23.7893,23.7971,22600.0
2014-08-28 12:40:00,30.73,30.73,30.72,30.73,10000.0,23.7971,23.7971,23.7893,23.7971,10000.0
2014-08-28 12:45:00,30.73,30.74,30.73,30.74,7400.0,23.7971,23.8048,23.7971,23.8048,7400.0
2014-08-28 12:50:00,30.74,30.75,30.73,30.75,16600.0,23.8048,23.8125,23.7971,23.8125,16600.0
2014-08-28 12:55:00,30.74,30.74,30.73,30.74,6800.0,23.8048,23.8048,23.7971,23.8048,6800.0
2014-08-28 13:00:00,30.74,30.74,30.73,30.73,5000.0,23.8048,23.8048,23.7971,23.7971,5000.0
2014-08-28 13:05:00,30.74,30.74,30.73,30.73,8800.0,23.8048,23.8048,23.7971,23.7971,8800.0
2014-08-28 13:10:00,30.73,30.73,30.73,30.73,8000.0,23.7971,23.7971,23.7971,23.7971,8000.0
2014-08-28 13:15:00,30.73,30.73,30.73,30.73,10000.0,23.7971,23.7971,23.7971,23.7971,10000.0
2014-08-28 13:20:00,30.73,30.73,30.72,30.73,9600.0,23.7971,23.7971,23.7893,23.7971,9600.0
2014-08-28 13:25:00,30.73,30.73,30.72,30.73,14800.0,23.7971,23.7971,23.7893,23.7971,14800.0
2014-08-28 13:30:00,30.73,30.73,30.73,30.73,1600.0,23.7971,23.7971,23.7971,23.7971,1600.0
2014-08-28 13:35:00,30.73,30.73,30.71,30.73,20800.0,23.7971,23.7971,23.7816,23.7971,20800.0
2014-08-28 13:40:00,30.72,30.73,30.72,30.73,12000.0,23.7893,23.7971,23.7893,23.7971,12000.0
2014-08-28 13:45:00,30.73,30.74,30.73,30.73,5000.0,23.7971,23.8048,23.7971,23.7971,5000.0
2014-08-28 13:50:00,30.73,30.73,30.72,30.73,11200.0,23.7971,23.7971,23.7893,23.7971,11200.0
2014-08-28 13:55:00,30.73,30.73,30.7,30.7,11200.0,23.7971,23.7971,23.7738,23.7738,11200.0
2014-08-28 14:00:00,30.71,30.72,30.71,30.71,11600.0,23.7816,23.7893,23.7816,23.7816,11600.0
2014-08-28 14:05:00,30.71,30.72,30.71,30.71,4800.0,23.7816,23.7893,23.7816,23.7816,4800.0
2014-08-28 14:10:00,30.71,30.72,30.7,30.71,13200.0,23.7816,23.7893,23.7738,23.7816,13200.0
2014-08-28 14:15:00,30.72,30.72,30.7,30.71,9000.0,23.7893,23.7893,23.7738,23.7816,9000.0
2014-08-28 14:20:00,30.71,30.72,30.7,30.7,14000.0,23.7816,23.7893,23.7738,23.7738,14000.0
2014-08-28 14:25:00,30.7,30.71,30.7,30.71,4600.0,23.7738,23.7816,23.7738,23.7816,4600.0
2014-08-28 14:30:00,30.71,30.72,30.71,30.72,4400.0,23.7816,23.7893,23.7816,23.7893,4400.0
2014-08-28 14:35:00,30.72,30.73,30.72,30.72,8600.0,23.7893,23.7971,23.7893,23.7893,8600.0
2014-08-28 14:40:00,30.73,30.73,30.72,30.72,12000.0,23.7971,23.7971,23.7893,23.7893,12000.0
2014-08-28 14:45:00,30.72,30.72,30.72,30.72,7400.0,23.7893,23.7893,23.7893,23.7893,7400.0
2014-08-28 14:50:00,30.71,30.73,30.71,30.73,11400.0,23.7816,23.7971,23.7816,23.7971,11400.0
2014-08-28 14:55:00,30.72,30.73,30.71,30.71,7800.0,23.7893,23.7971,23.7816,23.7816,7800.0
2014-08-28 15:00:00,30.71,30.72,30.7,30.71,41800.0,23.7816,23.7893,23.7738,23.7816,41800.0
2014-08-28 15:05:00,30.7,30.71,30.68,30.69,13000.0,23.7738,23.7816,23.7583,23.7661,13000.0
2014-08-28 15:10:00,30.68,30.71,30.68,30.71,62200.0,23.7583,23.7816,23.7583,23.7816,62200.0
2014-08-28 15:15:00,30.71,30.71,30.7,30.71,11800.0,23.7816,23.7816,23.7738,23.7816,11800.0
2014-08-28 15:20:00,30.71,30.72,30.69,30.69,73400.0,23.7816,23.7893,23.7661,23.7661,73400.0
2014-08-28 15:25:00,30.69,30.69,30.67,30.67,12200.0,23.7661,23.7661,23.7506,23.7506,12200.0
2014-08-28 15:30:00,30.67,30.7,30.67,30.7,32600.0,23.7506,23.7738,23.7506,23.7738,32600.0
2014-08-28 15:35:00,30.7,30.71,30.68,30.71,17000.0,23.7738,23.7816,23.7583,23.7816,17000.0
2014-08-28 15:40:00,30.71,30.71,30.68,30.68,48600.0,23.7816,23.7816,23.7583,23.7583,48600.0
2014-08-28 15:45:00,30.67,30.67,30.66,30.67,23800.0,23.7506,23.7506,23.7428,23.7506,23800.0
2014-08-28 15:50:00,30.66,30.67,30.63,30.64,43400.0,23.7428,23.7506,23.7196,23.7274,43400.0
2014-08-28 15:55:00,30.63,30.64,30.6,30.63,449600.0,23.7196,23.7274,23.6964,23.7196,449600.0
2014-08-29 09:30:00,30.64,30.74,30.6,30.67,109600.0,23.7274,23.8048,23.6964,23.7506,109600.0
2014-08-29 09:35:00,30.68,30.68,30.61,30.64,21600.0,23.7583,23.7583,23.7041,23.7274,21600.0
2014-08-29 09:40:00,30.64,30.65,30.6,30.64,34800.0,23.7274,23.7351,23.6964,23.7274,34800.0
2014-08-29 09:45:00,30.65,30.66,30.6,30.61,29600.0,23.7351,23.7428,23.6964,23.7041,29600.0
2014-08-29 09:50:00,30.61,30.61,30.59,30.61,16600.0,23.7041,23.7041,23.6886,23.7041,16600.0
2014-08-29 09:55:00,30.61,30.63,30.59,30.61,47000.0,23.7041,23.7196,23.6886,23.7041,47000.0
2014-08-29 10:00:00,30.6,30.63,30.59,30.6,50000.0,23.6964,23.7196,23.6886,23.6964,50000.0
2014-08-29 10:05:00,30.6,30.63,30.6,30.61,22600.0,23.6964,23.7196,23.6964,23.7041,22600.0
2014-08-29 10:10:00,30.61,30.61,30.55,30.57,41600.0,23.7041,23.7041,23.6577,23.6731,41600.0
2014-08-29 10:15:00,30.58,30.62,30.58,30.6,16200.0,23.6809,23.7119,23.6809,23.6964,16200.0
2014-08-29 10:20:00,30.6,30.63,30.59,30.61,18800.0,23.6964,23.7196,23.6886,23.7041,18800.0
2014-08-29 10:25:00,30.61,30.63,30.61,30.61,43600.0,23.7041,23.7196,23.7041,23.7041,43600.0
2014-08-29 10:30:00,30.61,30.62,30.59,30.62,19000.0,23.7041,23.7119,23.6886,23.7119,19000.0
2014-08-29 10:35:00,30.61,30.61,30.58,30.59,34200.0,23.7041,23.7041,23.6809,23.6886,34200.0
2014-08-29 10:40:00,30.59,30.6,30.57,30.58,14800.0,23.6886,23.6964,23.6731,23.6809,14800.0
2014-08-29 10:45:00,30.59,30.61,30.58,30.6,9800.0,23.6886,23.7041,23.6809,23.6964,9800.0
2014-08-29 10:50:00,30.6,30.61,30.6,30.6,13400.0,23.6964,23.7041,23.6964,23.6964,13400.0
2014-08-29 10:55:00,30.61,30.64,30.61,30.64,11400.0,23.7041,23.7274,23.7041,23.7274,11400.0
2014-08-29 11:00:00,30.64,30.65,30.6,30.62,103000.0,23.7274,23.7351,23.6964,23.7119,103000.0
2014-08-29 11:05:00,30.62,30.66,30.61,30.65,113800.0,23.7119,23.7428,23.7041,23.7351,113800.0
2014-08-29 11:10:00,30.65,30.68,30.65,30.68,42800.0,23.7351,23.7583,23.7351,23.7583,42800.0
2014-08-29 11:15:00,30.68,30.7,30.68,30.68,22000.0,23.7583,23.7738,23.7583,23.7583,22000.0
2014-08-29 11:20:00,30.68,30.71,30.68,30.7,39400.0,23.7583,23.7816,23.7583,23.7738,39400.0
2014-08-29 11:25:00,30.7,30.72,30.69,30.71,14000.0,23.7738,23.7893,23.7661,23.7816,14000.0
2014-08-29 11:30:00,30.71,30.72,30.7,30.7,25000.0,23.7816,23.7893,23.7738,23.7738,25000.0
2014-08-29 11:35:00,30.7,30.73,30.7,30.72,19800.0,23.7738,23.7971,23.7738,23.7893,19800.0
2014-08-29 11:40:00,30.72,30.73,30.71,30.73,12400.0,23.7893,23.7971,23.7816,23.7971,12400.0
2014-08-29 11:45:00,30.73,30.73,30.72,30.73,10600.0,23.7971,23.7971,23.7893,23.7971,10600.0
2014-08-29 11:50:00,30.73,30.74,30.73,30.74,10400.0,23.7971,23.8048,23.7971,23.8048,10400.0
2014-08-29 11:55:00,30.74,30.74,30.71,30.71,16800.0,23.8048,23.8048,23.7816,23.7816,16800.0
2014-08-29 12:00:00,30.71,30.72,30.68,30.68,30200.0,23.7816,23.7893,23.7583,23.7583,30200.0
2014-08-29 12:05:00,30.68,30.68,30.67,30.68,19000.0,23.7583,23.7583,23.7506,23.7583,19000.0
2014-08-29 12:10:00,30.67,30.68,30.66,30.68,12000.0,23.7506,23.7583,23.7428,23.7583,12000.0
2014-08-29 12:15:00,30.68,30.68,30.66,30.66,13000.0,23.7583,23.7583,23.7428,23.7428,13000.0
2014-08-29 12:20:00,30.67,30.67,30.66,30.66,7800.0,23.7506,23.7506,23.7428,23.7428,7800.0
2014-08-29 12:25:00,30.67,30.67,30.65,30.65,14000.0,23.7506,23.7506,23.7351,23.7351,14000.0
2014-08-29 12:30:00,30.65,30.65,30.64,30.64,11800.0,23.7351,23.7351,23.7274,23.7274,11800.0
2014-08-29 12:35:00,30.64,30.64,30.64,30.64,10400.0,23.7274,23.7274,23.7274,23.7274,10400.0
2014-08-29 12:40:00,30.64,30.64,30.63,30.63,11000.0,23.7274,23.7274,23.7196,23.7196,11000.0
2014-08-29 12:45:00,30.64,30.65,30.63,30.64,19800.0,23.7274,23.7351,23.7196,23.7274,19800.0
2014-08-29 12:50:00,30.64,30.65,30.63,30.64,12400.0,23.7274,23.7351,23.7196,23.7274,12400.0
2014-08-29 12:55:00,30.64,30.65,30.64,30.65,6400.0,23.7274,23.7351,23.7274,23.7351,6400.0
2014-08-29 13:00:00,30.65,30.67,30.65,30.67,8200.0,23.7351,23.7506,23.7351,23.7506,8200.0
2014-08-29 13:05:00,30.67,30.67,30.66,30.66,12400.0,23.7506,23.7506,23.7428,23.7428,12400.0
2014-08-29 13:10:00,30.66,30.66,30.64,30.64,11400.0,23.7428,23.7428,23.7274,23.7274,11400.0
2014-08-29 13:15:00,30.65,30.65,30.64,30.65,10600.0,23.7351,23.7351,23.7274,23.7351,10600.0
2014-08-29 13:20:00,30.65,30.65,30.64,30.64,14000.0,23.7351,23.7351,23.7274,23.7274,14000.0
2014-08-29 13:25:00,30.64,30.65,30.64,30.64,17200.0,23.7274,23.7351,23.7274,23.7274,17200.0
2014-08-29 13:30:00,30.65,30.65,30.64,30.65,5000.0,23.7351,23.7351,23.7274,23.7351,5000.0
2014-08-29 13:35:00,30.65,30.67,30.65,30.67,6000.0,23.7351,23.7506,23.7351,23.7506,6000.0
2014-08-29 13:40:00,30.66,30.66,30.66,30.66,7200.0,23.7428,23.7428,23.7428,23.7428,7200.0
2014-08-29 13:45:00,30.66,30.66,30.64,30.65,16800.0,23.7428,23.7428,23.7274,23.7351,16800.0
2014-08-29 13:50:00,30.64,30.64,30.63,30.64,6800.0,23.7274,23.7274,23.7196,23.7274,6800.0
2014-08-29 13:55:00,30.64,30.65,30.64,30.65,6600.0,23.7274,23.7351,23.7274,23.7351,6600.0
2014-08-29 14:00:00,30.65,30.66,30.64,30.66,12600.0,23.7351,23.7428,23.7274,23.7428,12600.0
2014-08-29 14:05:00,30.66,30.67,30.65,30.67,12200.0,23.7428,23.7506,23.7351,23.7506,12200.0
2014-08-29 14:10:00,30.67,30.67,30.64,30.64,23800.0,23.7506,23.7506,23.7274,23.7274,23800.0
2014-08-29 14:15:00,30.64,30.65,30.63,30.64,9800.0,23.7274,23.7351,23.7196,23.7274,9800.0
2014-08-29 14:20:00,30.63,30.65,30.63,30.64,13400.0,23.7196,23.7351,23.7196,23.7274,13400.0
2014-08-29 14:25:00,30.64,30.65,30.64,30.64,10000.0,23.7274,23.7351,23.7274,23.7274,10000.0
2014-08-29 14:30:00,30.65,30.65,30.63,30.64,9600.0,23.7351,23.7351,23.7196,23.7274,9600.0
2014-08-29 14:35:00,30.63,30.64,30.63,30.63,10200.0,23.7196,23.7274,23.7196,23.7196,10200.0
2014-08-29 14:40:00,30.64,30.64,30.6,30.61,23600.0,23.7274,23.7274,23.6964,23.7041,23600.0
2014-08-29 14:45:00,30.61,30.63,30.6,30.62,20400.0,23.7041,23.7196,23.6964,23.7119,20400.0
2014-08-29 14:50:00,30.63,30.63,30.61,30.61,13200.0,23.7196,23.7196,23.7041,23.7041,13200.0
2014-08-29 14:55:00,30.62,30.63,30.61,30.63,13400.0,23.7119,23.7196,23.7041,23.7196,13400.0
2014-08-29 15:00:00,30.63,30.64,30.63,30.63,15400.0,23.7196,23.7274,23.7196,23.7196,15400.0
2014-08-29 15:05:00,30.63,30.64,30.61,30.62,18400.0,23.7196,23.7274,23.7041,23.7119,18400.0
2014-08-29 15:10:00,30.62,30.64,30.61,30.64,21200.0,23.7119,23.7274,23.7041,23.7274,21200.0
2014-08-29 15:15:00,30.64,30.64,30.63,30.63,12000.0,23.7274,23.7274,23.7196,23.7196,12000.0
2014-08-29 15:20:00,30.64,30.64,30.62,30.62,20400.0,23.7274,23.7274,23.7119,23.7119,20400.0
2014-08-29 15:25:00,30.62,30.63,30.61,30.61,15200.0,23.7119,23.7196,23.7041,23.7041,15200.0
2014-08-29 15:30:00,30.61,30.61,30.61,30.61,59800.0,23.7041,23.7041,23.7041,23.7041,59800.0
2014-08-29 15:35:00,30.61,30.64,30.61,30.64,21800.0,23.7041,23.7274,23.7041,23.7274,21800.0
2014-08-29 15:40:00,30.64,30.64,30.64,30.64,15400.0,23.7274,23.7274,23.7274,23.7274,15400.0
2014-08-29 15:45:00,30.64,30.64,30.61,30.61,84000.0,23.7274,23.7274,23.7041,23.7041,84000.0
2014-08-29 15:50:00,30.61,30.62,30.61,30.61,39600.0,23.7041,23.7119,23.7041,23.7041,39600.0
2014-08-29 15:55:00,30.61,30.63,30.61,30.62,169000.0,23.7041,23.7196,23.7041,23.7119,169000.0
2014-09-02 09:30:00,30.81,30.83,30.66,30.81,129800.0,23.859,23.8745,23.7428,23.859,129800.0
2014-09-02 09:35:00,30.8,30.8,30.71,30.72,77400.0,23.8513,23.8513,23.7816,23.7893,77400.0
2014-09-02 09:40:00,30.71,30.72,30.65,30.65,32400.0,23.7816,23.7893,23.7351,23.7351,32400.0
2014-09-02 09:45:00,30.65,30.66,30.62,30.65,66000.0,23.7351,23.7428,23.7119,23.7351,66000.0
2014-09-02 09:50:00,30.66,30.68,30.65,30.68,40200.0,23.7428,23.7583,23.7351,23.7583,40200.0
2014-09-02 09:55:00,30.68,30.68,30.62,30.67,34000.0,23.7583,23.7583,23.7119,23.7506,34000.0
2014-09-02 10:00:00,30.67,30.7,30.64,30.67,88400.0,23.7506,23.7738,23.7274,23.7506,88400.0
2014-09-02 10:05:00,30.67,30.68,30.65,30.67,53400.0,23.7506,23.7583,23.7351,23.7506,53400.0
2014-09-02 10:10:00,30.67,30.78,30.67,30.77,57200.0,23.7506,23.8358,23.7506,23.828,57200.0
2014-09-02 10:15:00,30.76,30.78,30.73,30.77,48000.0,23.8203,23.8358,23.7971,23.828,48000.0
2014-09-02 10:20:00,30.77,30.82,30.77,30.82,26200.0,23.828,23.8667,23.828,23.8667,26200.0
2014-09-02 10:25:00,30.82,30.83,30.79,30.8,37800.0,23.8667,23.8745,23.8435,23.8513,37800.0
2014-09-02 10:30:00,30.8,30.8,30.79,30.8,27400.0,23.8513,23.8513,23.8435,23.8513,27400.0
2014-09-02 10:35:00,30.8,30.8,30.78,30.8,38600.0,23.8513,23.8513,23.8358,23.8513,38600.0
2014-09-02 10:40:00,30.8,30.86,30.8,30.86,54400.0,23.8513,23.8977,23.8513,23.8977,54400.0
2014-09-02 10:45:00,30.86,30.88,30.85,30.88,25000.0,23.8977,23.9132,23.89,23.9132,25000.0
2014-09-02 10:50:00,30.88,30.88,30.85,30.86,18400.0,23.9132,23.9132,23.89,23.8977,18400.0
2014-09-02 10:55:00,30.86,30.88,30.86,30.88,20600.0,23.8977,23.9132,23.8977,23.9132,20600.0
2014-09-02 11:00:00,30.88,30.88,30.85,30.85,42000.0,23.9132,23.9132,23.89,23.89,42000.0
2014-09-02 11:05:00,30.85,30.85,30.83,30.83,13000.0,23.89,23.89,23.8745,23.8745,13000.0
2014-09-02 11:10:00,30.83,30.83,30.79,30.79,109600.0,23.8745,23.8745,23.8435,23.8435,109600.0
2014-09-02 11:15:00,30.8,30.8,30.75,30.75,22800.0,23.8513,23.8513,23.8125,23.8125,22800.0
2014-09-02 11:20:00,30.75,30.75,30.71,30.72,27600.0,23.8125,23.8125,23.7816,23.7893,27600.0
2014-09-02 11:25:00,30.72,30.72,30.67,30.67,30600.0,23.7893,23.7893,23.7506,23.7506,30600.0
2014-09-02 11:30:00,30.68,30.68,30.66,30.67,37600.0,23.7583,23.7583,23.7428,23.7506,37600.0
2014-09-02 11:35:00,30.67,30.68,30.66,30.68,26600.0,23.7506,23.7583,23.7428,23.7583,26600.0
2014-09-02 11:40:00,30.68,30.68,30.64,30.66,48400.0,23.7583,23.7583,23.7274,23.7428,48400.0
2014-09-02 11:45:00,30.66,30.66,30.58,30.58,53400.0,23.7428,23.7428,23.6809,23.6809,53400.0
2014-09-02 11:50:00,30.59,30.59,30.57,30.58,54400.0,23.6886,23.6886,23.6731,23.6809,54400.0
2014-09-02 11:55:00,30.58,30.58,30.56,30.58,40400.0,23.6809,23.6809,23.6654,23.6809,40400.0
2014-09-02 12:00:00,30.58,30.58,30.57,30.57,26800.0,23.6809,23.6809,23.6731,23.6731,26800.0
2014-09-02 12:05:00,30.57,30.57,30.55,30.55,51800.0,23.6731,23.6731,23.6577,23.6577,51800.0
2014-09-02 12:10:00,30.55,30.65,30.55,30.65,56200.0,23.6577,23.7351,23.6577,23.7351,56200.0
2014-09-02 12:15:00,30.65,30.65,30.63,30.64,40600.0,23.7351,23.7351,23.7196,23.7274,40600.0
2014-09-02 12:20:00,30.64,30.64,30.6,30.6,32800.0,23.7274,23.7274,23.6964,23.6964,32800.0
2014-09-02 12:25:00,30.61,30.61,30.59,30.6,27000.0,23.7041,23.7041,23.6886,23.6964,27000.0
2014-09-02 12:30:00,30.59,30.6,30.54,30.57,84600.0,23.6886,23.6964,23.6499,23.6731,84600.0
2014-09-02 12:35:00,30.57,30.6,30.57,30.59,21400.0,23.6731,23.6964,23.6731,23.6886,21400.0
2014-09-02 12:40:00,30.58,30.61,30.58,30.6,34600.0,23.6809,23.7041,23.6809,23.6964,34600.0
2014-09-02 12:45:00,30.6,30.6,30.56,30.58,30000.0,23.6964,23.6964,23.6654,23.6809,30000.0
2014-09-02 12:50:00,30.58,30.59,30.58,30.59,11400.0,23.6809,23.6886,23.6809,23.6886,11400.0
2014-09-02 12:55:00,30.59,30.59,30.57,30.58,11000.0,23.6886,23.6886,23.6731,23.6809,11000.0
2014-09-02 13:00:00,30.58,30.58,30.56,30.56,20800.0,23.6809,23.6809,23.6654,23.6654,20800.0
2014-09-02 13:05:00,30.56,30.59,30.56,30.59,7800.0,23.6654,23.6886,23.6654,23.6886,7800.0
2014-09-02 13:10:00,30.59,30.6,30.59,30.6,11800.0,23.6886,23.6964,23.6886,23.6964,11800.0
2014-09-02 13:15:00,30.59,30.6,30.59,30.6,11600.0,23.6886,23.6964,23.6886,23.6964,11600.0
2014-09-02 13:20:00,30.6,30.6,30.58,30.58,25400.0,23.6964,23.6964,23.6809,23.6809,25400.0
2014-09-02 13:25:00,30.59,30.61,30.59,30.61,22600.0,23.6886,23.7041,23.6886,23.7041,22600.0
2014-09-02 13:30:00,30.61,30.61,30.58,30.59,52000.0,23.7041,23.7041,23.6809,23.6886,52000.0
2014-09-02 13:35:00,30.59,30.62,30.59,30.62,36400.0,23.6886,23.7119,23.6886,23.7119,36400.0
2014-09-02 13:40:00,30.61,30.63,30.6,30.63,42400.0,23.7041,23.7196,23.6964,23.7196,42400.0
2014-09-02 13:45:00,30.63,30.64,30.61,30.62,27400.0,23.7196,23.7274,23.7041,23.7119,27400.0
2014-09-02 13:50:00,30.63,30.64,30.61,30.63,44400.0,23.7196,23.7274,23.7041,23.7196,44400.0
2014-09-02 13:55:00,30.63,30.63,30.62,30.63,10600.0,23.7196,23.7196,23.7119,23.7196,10600.0
2014-09-02 14:00:00,30.63,30.63,30.61,30.63,13000.0,23.7196,23.7196,23.7041,23.7196,13000.0
2014-09-02 14:05:00,30.63,30.64,30.61,30.64,19000.0,23.7196,23.7274,23.7041,23.7274,19000.0
2014-09-02 14:10:00,30.64,30.64,30.62,30.62,19600.0,23.7274,23.7274,23.7119,23.7119,19600.0
2014-09-02 14:15:00,30.63,30.63,30.62,30.63,13200.0,23.7196,23.7196,23.7119,23.7196,13200.0
2014-09-02 14:20:00,30.63,30.64,30.62,30.63,57000.0,23.7196,23.7274,23.7119,23.7196,57000.0
2014-09-02 14:25:00,30.63,30.68,30.63,30.68,48200.0,23.7196,23.7583,23.7196,23.7583,48200.0
2014-09-02 14:30:00,30.68,30.68,30.66,30.66,39600.0,23.7583,23.7583,23.7428,23.7428,39600.0
2014-09-02 14:35:00,30.66,30.68,30.65,30.68,41800.0,23.7428,23.7583,23.7351,23.7583,41800.0
2014-09-02 14:40:00,30.68,30.68,30.65,30.65,14800.0,23.7583,23.7583,23.7351,23.7351,14800.0
2014-09-02 14:45:00,30.65,30.65,30.62,30.62,46200.0,23.7351,23.7351,23.7119,23.7119,46200.0
2014-09-02 14:50:00,30.62,30.65,30.61,30.65,54200.0,23.7119,23.7351,23.7041,23.7351,54200.0
2014-09-02 14:55:00,30.65,30.66,30.64,30.64,21600.0,23.7351,23.7428,23.7274,23.7274,21600.0
2014-09-02 15:00:00,30.64,30.64,30.62,30.63,31400.0,23.7274,23.7274,23.7119,23.7196,31400.0
2014-09-02 15:05:00,30.63,30.63,30.61,30.62,14000.0,23.7196,23.7196,23.7041,23.7119,14000.0
2014-09-02 15:10:00,30.61,30.64,30.61,30.63,28600.0,23.7041,23.7274,23.7041,23.7196,28600.0
2014-09-02 15:15:00,30.64,30.64,30.62,30.62,42800.0,23.7274,23.7274,23.7119,23.7119,42800.0
2014-09-02 15:20:00,30.62,30.64,30.62,30.64,17400.0,23.7119,23.7274,23.7119,23.7274,17400.0
2014-09-02 15:25:00,30.63,30.64,30.61,30.61,43400.0,23.7196,23.7274,23.7041,23.7041,43400.0
2014-09-02 15:30:00,30.61,30.61,30.59,30.59,55800.0,23.7041,23.7041,23.6886,23.6886,55800.0
2014-09-02 15:35:00,30.59,30.6,30.58,30.59,39400.0,23.6886,23.6964,23.6809,23.6886,39400.0
2014-09-02 15:40:00,30.59,30.61,30.59,30.61,57600.0,23.6886,23.7041,23.6886,23.7041,57600.0
2014-09-02 15:45:00,30.61,30.63,30.61,30.63,55200.0,23.7041,23.7196,23.7041,23.7196,55200.0
2014-09-02 15:50:00,30.63,30.63,30.62,30.63,45000.0,23.7196,23.7196,23.7119,23.7196,45000.0
2014-09-02 15:55:00,30.63,30.64,30.62,30.63,137000.0,23.7196,23.7274,23.7119,23.7196,137000.0
2014-09-03 09:30:00,30.81,30.81,30.73,30.77,72000.0,23.859,23.859,23.7971,23.828,72000.0
2014-09-03 09:35:00,30.77,30.8,30.77,30.79,21200.0,23.828,23.8513,23.828,23.8435,21200.0
2014-09-03 09:40:00,30.79,30.8,30.76,30.76,21000.0,23.8435,23.8513,23.8203,23.8203,21000.0
2014-09-03 09:45:00,30.77,30.8,30.76,30.77,22600.0,23.828,23.8513,23.8203,23.828,22600.0
2014-09-03 09:50:00,30.77,30.77,30.74,30.75,19400.0,23.828,23.828,23.8048,23.8125,19400.0
2014-09-03 09:55:00,30.75,30.78,30.75,30.78,24800.0,23.8125,23.8358,23.8125,23.8358,24800.0
2014-09-03 10:00:00,30.77,30.78,30.77,30.78,47200.0,23.828,23.8358,23.828,23.8358,47200.0
2014-09-03 10:05:00,30.79,30.81,30.78,30.8,32200.0,23.8435,23.859,23.8358,23.8513,32200.0
2014-09-03 10:10:00,30.8,30.82,30.79,30.81,25800.0,23.8513,23.8667,23.8435,23.859,25800.0
2014-09-03 10:15:00,30.81,30.81,30.75,30.75,22800.0,23.859,23.859,23.8125,23.8125,22800.0
2014-09-03 10:20:00,30.75,30.76,30.73,30.75,44600.0,23.8125,23.8203,23.7971,23.8125,44600.0
2014-09-03 10:25:00,30.75,30.75,30.72,30.75,30400.0,23.8125,23.8125,23.7893,23.8125,30400.0
2014-09-03 10:30:00,30.75,30.78,30.75,30.78,13400.0,23.8125,23.8358,23.8125,23.8358,13400.0
2014-09-03 10:35:00,30.78,30.79,30.75,30.75,11800.0,23.8358,23.8435,23.8125,23.8125,11800.0
2014-09-03 10:40:00,30.76,30.78,30.76,30.78,43600.0,23.8203,23.8358,23.8203,23.8358,43600.0
2014-09-03 10:45:00,30.78,30.79,30.78,30.78,8600.0,23.8358,23.8435,23.8358,23.8358,8600.0
2014-09-03 10:50:00,30.78,30.79,30.78,30.78,18800.0,23.8358,23.8435,23.8358,23.8358,18800.0
2014-09-03 10:55:00,30.77,30.77,30.75,30.77,18800.0,23.828,23.828,23.8125,23.828,18800.0
2014-09-03 11:00:00,30.77,30.78,30.75,30.75,16600.0,23.828,23.8358,23.8125,23.8125,16600.0
2014-09-03 11:05:00,30.75,30.75,30.73,30.74,16600.0,23.8125,23.8125,23.7971,23.8048,16600.0
2014-09-03 11:10:00,30.74,30.75,30.74,30.75,16000.0,23.8048,23.8125,23.8048,23.8125,16000.0
2014-09-03 11:15:00,30.75,30.75,30.73,30.73,14400.0,23.8125,23.8125,23.7971,23.7971,14400.0
2014-09-03 11:20:00,30.73,30.73,30.72,30.72,19800.0,23.7971,23.7971,23.7893,23.7893,19800.0
2014-09-03 11:25:00,30.72,30.72,30.66,30.66,23600.0,23.7893,23.7893,23.7428,23.7428,23600.0
2014-09-03 11:30:00,30.66,30.66,30.65,30.65,19200.0,23.7428,23.7428,23.7351,23.7351,19200.0
2014-09-03 11:35:00,30.65,30.65,30.62,30.62,68600.0,23.7351,23.7351,23.7119,23.7119,68600.0
2014-09-03 11:40:00,30.62,30.64,30.6,30.6,16600.0,23.7119,23.7274,23.6964,23.6964,16600.0
2014-09-03 11:45:00,30.6,30.65,30.6,30.64,25800.0,23.6964,23.7351,23.6964,23.7274,25800.0
2014-09-03 11:50:00,30.63,30.66,30.63,30.66,5200.0,23.7196,23.7428,23.7196,23.7428,5200.0
2014-09-03 11:55:00,30.66,30.66,30.63,30.63,25200.0,23.7428,23.7428,23.7196,23.7196,25200.0
2014-09-03 12:00:00,30.63,30.63,30.61,30.63,9400.0,23.7196,23.7196,23.7041,23.7196,9400.0
2014-09-03 12:05:00,30.63,30.64,30.62,30.62,19000.0,23.7196,23.7274,23.7119,23.7119,19000.0
2014-09-03 12:10:00,30.62,30.66,30.62,30.65,9000.0,23.7119,23.7428,23.7119,23.7351,9000.0
2014-09-03 12:15:00,30.66,30.67,30.65,30.66,6600.0,23.7428,23.7506,23.7351,23.7428,6600.0
2014-09-03 12:20:00,30.66,30.66,30.65,30.65,13200.0,23.7428,23.7428,23.7351,23.7351,13200.0
2014-09-03 12:25:00,30.65,30.67,30.64,30.67,12200.0,23.7351,23.7506,23.7274,23.7506,12200.0
2014-09-03 12:30:00,30.67,30.67,30.66,30.67,12200.0,23.7506,23.7506,23.7428,23.7506,12200.0
2014-09-03 12:35:00,30.66,30.68,30.66,30.68,11000.0,23.7428,23.7583,23.7428,23.7583,11000.0
2014-09-03 12:40:00,30.68,30.7,30.68,30.68,15800.0,23.7583,23.7738,23.7583,23.7583,15800.0
2014-09-03 12:45:00,30.7,30.7,30.67,30.67,18000.0,23.7738,23.7738,23.7506,23.7506,18000.0
2014-09-03 12:50:00,30.68,30.68,30.66,30.66,9000.0,23.7583,23.7583,23.7428,23.7428,9000.0
2014-09-03 12:55:00,30.67,30.67,30.65,30.67,17200.0,23.7506,23.7506,23.7351,23.7506,17200.0
2014-09-03 13:00:00,30.67,30.67,30.66,30.66,9600.0,23.7506,23.7506,23.7428,23.7428,9600.0
2014-09-03 13:05:00,30.66,30.68,30.66,30.67,8200.0,23.7428,23.7583,23.7428,23.7506,8200.0
2014-09-03 13:10:00,30.66,30.68,30.66,30.68,14200.0,23.7428,23.7583,23.7428,23.7583,14200.0
2014-09-03 13:15:00,30.68,30.68,30.67,30.67,6800.0,23.7583,23.7583,23.7506,23.7506,6800.0
2014-09-03 13:20:00,30.68,30.68,30.67,30.67,14600.0,23.7583,23.7583,23.7506,23.7506,14600.0
2014-09-03 13:25:00,30.67,30.67,30.66,30.67,13800.0,23.7506,23.7506,23.7428,23.7506,13800.0
2014-09-03 13:30:00,30.67,30.67,30.65,30.65,14400.0,23.7506,23.7506,23.7351,23.7351,14400.0
2014-09-03 13:35:00,30.66,30.66,30.63,30.63,22600.0,23.7428,23.7428,23.7196,23.7196,22600.0
2014-09-03 13:40:00,30.64,30.64,30.61,30.61,19800.0,23.7274,23.7274,23.7041,23.7041,19800.0
2014-09-03 13:45:00,30.61,30.63,30.61,30.61,21600.0,23.7041,23.7196,23.7041,23.7041,21600.0
2014-09-03 13:50:00,30.61,30.61,30.6,30.6,22200.0,23.7041,23.7041,23.6964,23.6964,22200.0
2014-09-03 13:55:00,30.6,30.61,30.6,30.61,12600.0,23.6964,23.7041,23.6964,23.7041,12600.0
2014-09-03 14:00:00,30.6,30.61,30.6,30.61,16000.0,23.6964,23.7041,23.6964,23.7041,16000.0
2014-09-03 14:05:00,30.61,30.61,30.61,30.61,11800.0,23.7041,23.7041,23.7041,23.7041,11800.0
2014-09-03 14:10:00,30.61,30.61,30.57,30.57,36600.0,23.7041,23.7041,23.6731,23.6731,36600.0
2014-09-03 14:15:00,30.57,30.58,30.55,30.55,19800.0,23.6731,23.6809,23.6577,23.6577,19800.0
2014-09-03 14:20:00,30.55,30.55,30.54,30.54,15000.0,23.6577,23.6577,23.6499,23.6499,15000.0
2014-09-03 14:25:00,30.54,30.56,30.53,30.54,63400.0,23.6499,23.6654,23.6422,23.6499,63400.0
2014-09-03 14:30:00,30.54,30.56,30.54,30.56,20000.0,23.6499,23.6654,23.6499,23.6654,20000.0
2014-09-03 14:35:00,30.56,30.56,30.55,30.55,10800.0,23.6654,23.6654,23.6577,23.6577,10800.0
2014-09-03 14:40:00,30.55,30.56,30.55,30.55,23400.0,23.6577,23.6654,23.6577,23.6577,23400.0
2014-09-03 14:45:00,30.55,30.55,30.53,30.53,22400.0,23.6577,23.6577,23.6422,23.6422,22400.0
2014-09-03 14:50:00,30.53,30.55,30.52,30.55,33800.0,23.6422,23.6577,23.6344,23.6577,33800.0
2014-09-03 14:55:00,30.55,30.55,30.53,30.53,29200.0,23.6577,23.6577,23.6422,23.6422,29200.0
2014-09-03 15:00:00,30.53,30.54,30.51,30.53,26800.0,23.6422,23.6499,23.6267,23.6422,26800.0
2014-09-03 15:05:00,30.53,30.57,30.53,30.57,23800.0,23.6422,23.6731,23.6422,23.6731,23800.0
2014-09-03 15:10:00,30.57,30.57,30.55,30.56,31600.0,23.6731,23.6731,23.6577,23.6654,31600.0
2014-09-03 15:15:00,30.55,30.57,30.55,30.57,34000.0,23.6577,23.6731,23.6577,23.6731,34000.0
2014-09-03 15:20:00,30.57,30.57,30.55,30.55,49800.0,23.6731,23.6731,23.6577,23.6577,49800.0
2014-09-03 15:25:00,30.56,30.56,30.54,30.54,44400.0,23.6654,23.6654,23.6499,23.6499,44400.0
2014-09-03 15:30:00,30.54,30.55,30.53,30.54,65400.0,23.6499,23.6577,23.6422,23.6499,65400.0
2014-09-03 15:35:00,30.54,30.55,30.54,30.54,49400.0,23.6499,23.6577,23.6499,23.6499,49400.0
2014-09-03 15:40:00,30.54,30.56,30.54,30.56,67800.0,23.6499,23.6654,23.6499,23.6654,67800.0
2014-09-03 15:45:00,30.56,30.57,30.54,30.54,84800.0,23.6654,23.6731,23.6499,23.6499,84800.0
2014-09-03 15:50:00,30.55,30.58,30.55,30.58,97000.0,23.6577,23.6809,23.6577,23.6809,97000.0
2014-09-03 15:55:00,30.58,30.58,30.54,30.55,261400.0,23.6809,23.6809,23.6499,23.6577,261400.0
2014-09-04 09:30:00,30.65,30.75,30.65,30.75,87400.0,23.7351,23.8125,23.7351,23.8125,87400.0
2014-09-04 09:35:00,30.76,30.81,30.74,30.75,17600.0,23.8203,23.859,23.8048,23.8125,17600.0
2014-09-04 09:40:00,30.74,30.77,30.74,30.76,19400.0,23.8048,23.828,23.8048,23.8203,19400.0
2014-09-04 09:45:00,30.79,30.8,30.76,30.77,12400.0,23.8435,23.8513,23.8203,23.828,12400.0
2014-09-04 09:50:00,30.77,30.79,30.76,30.78,20800.0,23.828,23.8435,23.8203,23.8358,20800.0
2014-09-04 09:55:00,30.78,30.79,30.76,30.77,13800.0,23.8358,23.8435,23.8203,23.828,13800.0
2014-09-04 10:00:00,30.78,30.79,30.77,30.77,12800.0,23.8358,23.8435,23.828,23.828,12800.0
2014-09-04 10:05:00,30.77,30.79,30.77,30.79,10000.0,23.828,23.8435,23.828,23.8435,10000.0
2014-09-04 10:10:00,30.79,30.83,30.79,30.81,26600.0,23.8435,23.8745,23.8435,23.859,26600.0
2014-09-04 10:15:00,30.82,30.82,30.77,30.77,24600.0,23.8667,23.8667,23.828,23.828,24600.0
2014-09-04 10:20:00,30.77,30.79,30.77,30.79,10800.0,23.828,23.8435,23.828,23.8435,10800.0
2014-09-04 10:25:00,30.78,30.8,30.78,30.78,37400.0,23.8358,23.8513,23.8358,23.8358,37400.0
2014-09-04 10:30:00,30.77,30.79,30.75,30.75,26800.0,23.828,23.8435,23.8125,23.8125,26800.0
2014-09-04 10:35:00,30.75,30.75,30.71,30.72,13400.0,23.8125,23.8125,23.7816,23.7893,13400.0
2014-09-04 10:40:00,30.72,30.75,30.72,30.75,18400.0,23.7893,23.8125,23.7893,23.8125,18400.0
2014-09-04 10:45:00,30.75,30.79,30.75,30.79,22400.0,23.8125,23.8435,23.8125,23.8435,22400.0
2014-09-04 10:50:00,30.79,30.8,30.79,30.79,7800.0,23.8435,23.8513,23.8435,23.8435,7800.0
2014-09-04 10:55:00,30.79,30.8,30.77,30.79,29400.0,23.8435,23.8513,23.828,23.8435,29400.0
2014-09-04 11:00:00,30.79,30.82,30.79,30.81,35600.0,23.8435,23.8667,23.8435,23.859,35600.0
2014-09-04 11:05:00,30.8,30.81,30.79,30.8,18000.0,23.8513,23.859,23.8435,23.8513,18000.0
2014-09-04 11:10:00,30.8,30.81,30.8,30.8,15000.0,23.8513,23.859,23.8513,23.8513,15000.0
2014-09-04 11:15:00,30.8,30.82,30.8,30.82,9400.0,23.8513,23.8667,23.8513,23.8667,9400.0
2014-09-04 11:20:00,30.82,30.82,30.8,30.82,43200.0,23.8667,23.8667,23.8513,23.8667,43200.0
2014-09-04 11:25:00,30.82,30.82,30.79,30.79,19600.0,23.8667,23.8667,23.8435,23.8435,19600.0
2014-09-04 11:30:00,30.78,30.8,30.77,30.77,26400.0,23.8358,23.8513,23.828,23.828,26400.0
2014-09-04 11:35:00,30.76,30.76,30.75,30.76,18400.0,23.8203,23.8203,23.8125,23.8203,18400.0
2014-09-04 11:40:00,30.77,30.78,30.76,30.77,29200.0,23.828,23.8358,23.8203,23.828,29200.0
2014-09-04 11:45:00,30.78,30.79,30.77,30.77,43800.0,23.8358,23.8435,23.828,23.828,43800.0
2014-09-04 11:50:00,30.77,30.78,30.75,30.75,21000.0,23.828,23.8358,23.8125,23.8125,21000.0
2014-09-04 11:55:00,30.75,30.76,30.75,30.75,6600.0,23.8125,23.8203,23.8125,23.8125,6600.0
2014-09-04 12:00:00,30.74,30.77,30.74,30.77,8200.0,23.8048,23.828,23.8048,23.828,8200.0
2014-09-04 12:05:00,30.77,30.77,30.75,30.75,5600.0,23.828,23.828,23.8125,23.8125,5600.0
2014-09-04 12:10:00,30.76,30.76,30.75,30.75,15400.0,23.8203,23.8203,23.8125,23.8125,15400.0
2014-09-04 12:15:00,30.75,30.75,30.74,30.75,32800.0,23.8125,23.8125,23.8048,23.8125,32800.0
2014-09-04 12:20:00,30.74,30.75,30.73,30.73,11000.0,23.8048,23.8125,23.7971,23.7971,11000.0
2014-09-04 12:25:00,30.73,30.73,30.72,30.72,24400.0,23.7971,23.7971,23.7893,23.7893,24400.0
2014-09-04 12:30:00,30.72,30.73,30.71,30.72,5600.0,23.7893,23.7971,23.7816,23.7893,5600.0
2014-09-04 12:35:00,30.71,30.73,30.71,30.73,5800.0,23.7816,23.7971,23.7816,23.7971,5800.0
2014-09-04 12:40:00,30.73,30.75,30.71,30.71,30400.0,23.7971,23.8125,23.7816,23.7816,30400.0
2014-09-04 12:45:00,30.72,30.72,30.7,30.7,8800.0,23.7893,23.7893,23.7738,23.7738,8800.0
2014-09-04 12:50:00,30.7,30.73,30.7,30.72,46000.0,23.7738,23.7971,23.7738,23.7893,46000.0
2014-09-04 12:55:00,30.72,30.72,30.7,30.7,23600.0,23.7893,23.7893,23.7738,23.7738,23600.0
2014-09-04 13:00:00,30.71,30.71,30.7,30.7,4600.0,23.7816,23.7816,23.7738,23.7738,4600.0
2014-09-04 13:05:00,30.7,30.72,30.7,30.71,7000.0,23.7738,23.7893,23.7738,23.7816,7000.0
2014-09-04 13:10:00,30.71,30.71,30.71,30.71,5000.0,23.7816,23.7816,23.7816,23.7816,5000.0
2014-09-04 13:15:00,30.71,30.71,30.7,30.71,5800.0,23.7816,23.7816,23.7738,23.7816,5800.0
2014-09-04 13:20:00,30.7,30.71,30.68,30.68,15400.0,23.7738,23.7816,23.7583,23.7583,15400.0
2014-09-04 13:25:00,30.68,30.68,30.68,30.68,16400.0,23.7583,23.7583,23.7583,23.7583,16400.0
2014-09-04 13:30:00,30.68,30.68,30.66,30.66,13400.0,23.7583,23.7583,23.7428,23.7428,13400.0
2014-09-04 13:35:00,30.66,30.66,30.64,30.64,10800.0,23.7428,23.7428,23.7274,23.7274,10800.0
2014-09-04 13:40:00,30.64,30.67,30.64,30.67,11800.0,23.7274,23.7506,23.7274,23.7506,11800.0
2014-09-04 13:45:00,30.66,30.67,30.66,30.66,9000.0,23.7428,23.7506,23.7428,23.7428,9000.0
2014-09-04 13:50:00,30.67,30.67,30.66,30.66,10600.0,23.7506,23.7506,23.7428,23.7428,10600.0
2014-09-04 13:55:00,30.66,30.67,30.66,30.66,7600.0,23.7428,23.7506,23.7428,23.7428,7600.0
2014-09-04 14:00:00,30.66,30.67,30.65,30.67,12600.0,23.7428,23.7506,23.7351,23.7506,12600.0
2014-09-04 14:05:00,30.66,30.66,30.65,30.65,13000.0,23.7428,23.7428,23.7351,23.7351,13000.0
2014-09-04 14:10:00,30.65,30.65,30.64,30.64,3400.0,23.7351,23.7351,23.7274,23.7274,3400.0
2014-09-04 14:15:00,30.64,30.65,30.63,30.64,22200.0,23.7274,23.7351,23.7196,23.7274,22200.0
2014-09-04 14:20:00,30.63,30.64,30.63,30.63,8200.0,23.7196,23.7274,23.7196,23.7196,8200.0
2014-09-04 14:25:00,30.63,30.63,30.61,30.63,27000.0,23.7196,23.7196,23.7041,23.7196,27000.0
2014-09-04 14:30:00,30.63,30.63,30.59,30.6,16800.0,23.7196,23.7196,23.6886,23.6964,16800.0
2014-09-04 14:35:00,30.6,30.62,30.6,30.6,16000.0,23.6964,23.7119,23.6964,23.6964,16000.0
2014-09-04 14:40:00,30.61,30.61,30.59,30.6,14200.0,23.7041,23.7041,23.6886,23.6964,14200.0
2014-09-04 14:45:00,30.59,30.61,30.59,30.6,69600.0,23.6886,23.7041,23.6886,23.6964,69600.0
2014-09-04 14:50:00,30.6,30.61,30.59,30.61,30800.0,23.6964,23.7041,23.6886,23.7041,30800.0
2014-09-04 14:55:00,30.61,30.64,30.58,30.58,42800.0,23.7041,23.7274,23.6809,23.6809,42800.0
2014-09-04 15:00:00,30.58,30.6,30.58,30.6,54400.0,23.6809,23.6964,23.6809,23.6964,54400.0
2014-09-04 15:05:00,30.6,30.6,30.57,30.59,23200.0,23.6964,23.6964,23.6731,23.6886,23200.0
2014-09-04 15:10:00,30.59,30.6,30.56,30.56,38600.0,23.6886,23.6964,23.6654,23.6654,38600.0
2014-09-04 15:15:00,30.56,30.59,30.56,30.57,31800.0,23.6654,23.6886,23.6654,23.6731,31800.0
2014-09-04 15:20:00,30.57,30.59,30.56,30.59,41200.0,23.6731,23.6886,23.6654,23.6886,41200.0
2014-09-04 15:25:00,30.58,30.6,30.58,30.58,22600.0,23.6809,23.6964,23.6809,23.6809,22600.0
2014-09-04 15:30:00,30.58,30.59,30.55,30.55,47000.0,23.6809,23.6886,23.6577,23.6577,47000.0
2014-09-04 15:35:00,30.55,30.57,30.54,30.55,50000.0,23.6577,23.6731,23.6499,23.6577,50000.0
2014-09-04 15:40:00,30.54,30.57,30.54,30.57,67200.0,23.6499,23.6731,23.6499,23.6731,67200.0
2014-09-04 15:45:00,30.58,30.61,30.57,30.61,63800.0,23.6809,23.7041,23.6731,23.7041,63800.0
2014-09-04 15:50:00,30.6,30.61,30.6,30.6,56000.0,23.6964,23.7041,23.6964,23.6964,56000.0
2014-09-04 15:55:00,30.6,30.62,30.6,30.61,111400.0,23.6964,23.7119,23.6964,23.7041,111400.0
2014-09-05 09:30:00,30.5,30.64,30.5,30.59,68000.0,23.6189,23.7274,23.6189,23.6886,68000.0
2014-09-05 09:35:00,30.58,30.59,30.5,30.51,26800.0,23.6809,23.6886,23.6189,23.6267,26800.0
2014-09-05 09:40:00,30.52,30.53,30.5,30.52,16400.0,23.6344,23.6422,23.6189,23.6344,16400.0
2014-09-05 09:45:00,30.54,30.6,30.54,30.59,24800.0,23.6499,23.6964,23.6499,23.6886,24800.0
2014-09-05 09:50:00,30.59,30.59,30.55,30.56,7600.0,23.6886,23.6886,23.6577,23.6654,7600.0
2014-09-05 09:55:00,30.57,30.6,30.57,30.58,30400.0,23.6731,23.6964,23.6731,23.6809,30400.0
2014-09-05 10:00:00,30.58,30.59,30.55,30.55,27600.0,23.6809,23.6886,23.6577,23.6577,27600.0
2014-09-05 10:05:00,30.55,30.58,30.54,30.57,10400.0,23.6577,23.6809,23.6499,23.6731,10400.0
2014-09-05 10:10:00,30.58,30.58,30.54,30.55,11400.0,23.6809,23.6809,23.6499,23.6577,11400.0
2014-09-05 10:15:00,30.54,30.55,30.52,30.53,26200.0,23.6499,23.6577,23.6344,23.6422,26200.0
2014-09-05 10:20:00,30.53,30.54,30.53,30.54,15000.0,23.6422,23.6499,23.6422,23.6499,15000.0
2014-09-05 10:25:00,30.54,30.54,30.52,30.53,28600.0,23.6499,23.6499,23.6344,23.6422,28600.0
2014-09-05 10:30:00,30.53,30.54,30.5,30.53,12800.0,23.6422,23.6499,23.6189,23.6422,12800.0
2014-09-05 10:35:00,30.53,30.55,30.51,30.51,17200.0,23.6422,23.6577,23.6267,23.6267,17200.0
2014-09-05 10:40:00,30.5,30.55,30.5,30.55,23800.0,23.6189,23.6577,23.6189,23.6577,23800.0
2014-09-05 10:45:00,30.55,30.58,30.54,30.54,23000.0,23.6577,23.6809,23.6499,23.6499,23000.0
2014-09-05 10:50:00,30.54,30.6,30.54,30.6,17600.0,23.6499,23.6964,23.6499,23.6964,17600.0
2014-09-05 10:55:00,30.59,30.6,30.58,30.59,9600.0,23.6886,23.6964,23.6809,23.6886,9600.0
2014-09-05 11:00:00,30.59,30.64,30.59,30.63,15600.0,23.6886,23.7274,23.6886,23.7196,15600.0
2014-09-05 11:05:00,30.64,30.66,30.63,30.65,13200.0,23.7274,23.7428,23.7196,23.7351,13200.0
2014-09-05 11:10:00,30.66,30.66,30.62,30.62,5400.0,23.7428,23.7428,23.7119,23.7119,5400.0
2014-09-05 11:15:00,30.61,30.64,30.61,30.61,4800.0,23.7041,23.7274,23.7041,23.7041,4800.0
2014-09-05 11:20:00,30.61,30.63,30.61,30.63,13000.0,23.7041,23.7196,23.7041,23.7196,13000.0
2014-09-05 11:25:00,30.63,30.64,30.62,30.63,12400.0,23.7196,23.7274,23.7119,23.7196,12400.0
2014-09-05 11:30:00,30.63,30.64,30.61,30.61,18200.0,23.7196,23.7274,23.7041,23.7041,18200.0
2014-09-05 11:35:00,30.6,30.61,30.59,30.59,7800.0,23.6964,23.7041,23.6886,23.6886,7800.0
2014-09-05 11:40:00,30.59,30.62,30.59,30.61,12400.0,23.6886,23.7119,23.6886,23.7041,12400.0
2014-09-05 11:45:00,30.6,30.61,30.6,30.61,6000.0,23.6964,23.7041,23.6964,23.7041,6000.0
2014-09-05 11:50:00,30.61,30.63,30.61,30.62,6000.0,23.7041,23.7196,23.7041,23.7119,6000.0
2014-09-05 11:55:00,30.63,30.63,30.61,30.61,4600.0,23.7196,23.7196,23.7041,23.7041,4600.0
2014-09-05 12:00:00,30.62,30.63,30.61,30.62,6800.0,23.7119,23.7196,23.7041,23.7119,6800.0
2014-09-05 12:05:00,30.62,30.62,30.59,30.6,8400.0,23.7119,23.7119,23.6886,23.6964,8400.0
2014-09-05 12:10:00,30.6,30.61,30.6,30.61,4000.0,23.6964,23.7041,23.6964,23.7041,4000.0
2014-09-05 12:15:00,30.61,30.62,30.61,30.61,6800.0,23.7041,23.7119,23.7041,23.7041,6800.0
2014-09-05 12:20:00,30.61,30.61,30.6,30.61,4800.0,23.7041,23.7041,23.6964,23.7041,4800.0
2014-09-05 12:25:00,30.61,30.63,30.61,30.61,12000.0,23.7041,23.7196,23.7041,23.7041,12000.0
2014-09-05 12:30:00,30.61,30.66,30.61,30.65,16800.0,23.7041,23.7428,23.7041,23.7351,16800.0
2014-09-05 12:35:00,30.65,30.65,30.63,30.64,8400.0,23.7351,23.7351,23.7196,23.7274,8400.0
2014-09-05 12:40:00,30.64,30.66,30.64,30.65,11800.0,23.7274,23.7428,23.7274,23.7351,11800.0
2014-09-05 12:45:00,30.66,30.66,30.65,30.65,3000.0,23.7428,23.7428,23.7351,23.7351,3000.0
2014-09-05 12:50:00,30.64,30.64,30.64,30.64,5000.0,23.7274,23.7274,23.7274,23.7274,5000.0
2014-09-05 12:55:00,30.64,30.65,30.63,30.63,4000.0,23.7274,23.7351,23.7196,23.7196,4000.0
2014-09-05 13:00:00,30.63,30.65,30.63,30.64,17200.0,23.7196,23.7351,23.7196,23.7274,17200.0
2014-09-05 13:05:00,30.64,30.67,30.64,30.66,11000.0,23.7274,23.7506,23.7274,23.7428,11000.0
2014-09-05 13:10:00,30.66,30.67,30.66,30.67,11600.0,23.7428,23.7506,23.7428,23.7506,11600.0
2014-09-05 13:15:00,30.67,30.67,30.67,30.67,6400.0,23.7506,23.7506,23.7506,23.7506,6400.0
2014-09-05 13:20:00,30.67,30.67,30.66,30.66,7000.0,23.7506,23.7506,23.7428,23.7428,7000.0
2014-09-05 13:25:00,30.66,30.68,30.66,30.68,4800.0,23.7428,23.7583,23.7428,23.7583,4800.0
2014-09-05 13:30:00,30.67,30.7,30.67,30.7,30400.0,23.7506,23.7738,23.7506,23.7738,30400.0
2014-09-05 13:35:00,30.7,30.72,30.7,30.72,17000.0,23.7738,23.7893,23.7738,23.7893,17000.0
2014-09-05 13:40:00,30.72,30.72,30.68,30.68,16600.0,23.7893,23.7893,23.7583,23.7583,16600.0
2014-09-05 13:45:00,30.68,30.7,30.68,30.68,10200.0,23.7583,23.7738,23.7583,23.7583,10200.0
2014-09-05 13:50:00,30.68,30.69,30.68,30.69,25000.0,23.7583,23.7661,23.7583,23.7661,25000.0
2014-09-05 13:55:00,30.69,30.69,30.68,30.69,30400.0,23.7661,23.7661,23.7583,23.7661,30400.0
2014-09-05 14:00:00,30.69,30.71,30.68,30.71,36000.0,23.7661,23.7816,23.7583,23.7816,36000.0
2014-09-05 14:05:00,30.71,30.72,30.7,30.7,11600.0,23.7816,23.7893,23.7738,23.7738,11600.0
2014-09-05 14:10:00,30.7,30.7,30.69,30.7,14200.0,23.7738,23.7738,23.7661,23.7738,14200.0
2014-09-05 14:15:00,30.7,30.72,30.7,30.72,26200.0,23.7738,23.7893,23.7738,23.7893,26200.0
2014-09-05 14:20:00,30.72,30.74,30.72,30.74,27000.0,23.7893,23.8048,23.7893,23.8048,27000.0
2014-09-05 14:25:00,30.74,30.74,30.71,30.71,16800.0,23.8048,23.8048,23.7816,23.7816,16800.0
2014-09-05 14:30:00,30.71,30.72,30.68,30.69,23600.0,23.7816,23.7893,23.7583,23.7661,23600.0
2014-09-05 14:35:00,30.69,30.7,30.68,30.68,7600.0,23.7661,23.7738,23.7583,23.7583,7600.0
2014-09-05 14:40:00,30.68,30.68,30.67,30.68,55200.0,23.7583,23.7583,23.7506,23.7583,55200.0
2014-09-05 14:45:00,30.68,30.68,30.67,30.68,11200.0,23.7583,23.7583,23.7506,23.7583,11200.0
2014-09-05 14:50:00,30.68,30.68,30.68,30.68,16800.0,23.7583,23.7583,23.7583,23.7583,16800.0
2014-09-05 14:55:00,30.68,30.7,30.68,30.7,31800.0,23.7583,23.7738,23.7583,23.7738,31800.0
2014-09-05 15:00:00,30.7,30.7,30.69,30.69,26200.0,23.7738,23.7738,23.7661,23.7661,26200.0
2014-09-05 15:05:00,30.69,30.71,30.69,30.7,16200.0,23.7661,23.7816,23.7661,23.7738,16200.0
2014-09-05 15:10:00,30.7,30.71,30.7,30.71,23200.0,23.7738,23.7816,23.7738,23.7816,23200.0
2014-09-05 15:15:00,30.71,30.72,30.7,30.71,20800.0,23.7816,23.7893,23.7738,23.7816,20800.0
2014-09-05 15:20:00,30.71,30.71,30.7,30.7,20200.0,23.7816,23.7816,23.7738,23.7738,20200.0
2014-09-05 15:25:00,30.71,30.71,30.7,30.71,21200.0,23.7816,23.7816,23.7738,23.7816,21200.0
2014-09-05 15:30:00,30.7,30.71,30.7,30.7,19200.0,23.7738,23.7816,23.7738,23.7738,19200.0
2014-09-05 15:35:00,30.7,30.7,30.68,30.68,27200.0,23.7738,23.7738,23.7583,23.7583,27200.0
2014-09-05 15:40:00,30.68,30.72,30.68,30.72,77800.0,23.7583,23.7893,23.7583,23.7893,77800.0
2014-09-05 15:45:00,30.72,30.73,30.71,30.72,85800.0,23.7893,23.7971,23.7816,23.7893,85800.0
2014-09-05 15:50:00,30.72,30.74,30.72,30.73,51200.0,23.7893,23.8048,23.7893,23.7971,51200.0
2014-09-05 15:55:00,30.73,30.73,30.72,30.72,95400.0,23.7971,23.7971,23.7893,23.7893,95400.0
2014-09-08 09:30:00,30.71,30.73,30.66,30.68,62600.0,23.7816,23.7971,23.7428,23.7583,62600.0
2014-09-08 09:35:00,30.67,30.75,30.67,30.74,31000.0,23.7506,23.8125,23.7506,23.8048,31000.0
2014-09-08 09:40:00,30.74,30.74,30.69,30.74,29400.0,23.8048,23.8048,23.7661,23.8048,29400.0
2014-09-08 09:45:00,30.74,30.74,30.7,30.7,25000.0,23.8048,23.8048,23.7738,23.7738,25000.0
2014-09-08 09:50:00,30.68,30.74,30.68,30.74,30400.0,23.7583,23.8048,23.7583,23.8048,30400.0
2014-09-08 09:55:00,30.74,30.75,30.7,30.73,49200.0,23.8048,23.8125,23.7738,23.7971,49200.0
2014-09-08 10:00:00,30.73,30.75,30.72,30.73,27800.0,23.7971,23.8125,23.7893,23.7971,27800.0
2014-09-08 10:05:00,30.72,30.74,30.72,30.72,28600.0,23.7893,23.8048,23.7893,23.7893,28600.0
2014-09-08 10:10:00,30.72,30.74,30.71,30.71,23000.0,23.7893,23.8048,23.7816,23.7816,23000.0
2014-09-08 10:15:00,30.7,30.71,30.65,30.65,25800.0,23.7738,23.7816,23.7351,23.7351,25800.0
2014-09-08 10:20:00,30.65,30.66,30.61,30.61,36600.0,23.7351,23.7428,23.7041,23.7041,36600.0
2014-09-08 10:25:00,30.61,30.63,30.59,30.6,36200.0,23.7041,23.7196,23.6886,23.6964,36200.0
2014-09-08 10:30:00,30.6,30.6,30.54,30.54,29800.0,23.6964,23.6964,23.6499,23.6499,29800.0
2014-09-08 10:35:00,30.55,30.55,30.53,30.54,22400.0,23.6577,23.6577,23.6422,23.6499,22400.0
2014-09-08 10:40:00,30.54,30.56,30.54,30.56,16200.0,23.6499,23.6654,23.6499,23.6654,16200.0
2014-09-08 10:45:00,30.56,30.58,30.56,30.56,14400.0,23.6654,23.6809,23.6654,23.6654,14400.0
2014-09-08 10:50:00,30.56,30.56,30.54,30.54,30600.0,23.6654,23.6654,23.6499,23.6499,30600.0
2014-09-08 10:55:00,30.54,30.6,30.54,30.6,26200.0,23.6499,23.6964,23.6499,23.6964,26200.0
2014-09-08 11:00:00,30.6,30.6,30.57,30.57,29000.0,23.6964,23.6964,23.6731,23.6731,29000.0
2014-09-08 11:05:00,30.58,30.6,30.56,30.6,25200.0,23.6809,23.6964,23.6654,23.6964,25200.0
2014-09-08 11:10:00,30.6,30.61,30.58,30.61,16000.0,23.6964,23.7041,23.6809,23.7041,16000.0
2014-09-08 11:15:00,30.6,30.61,30.6,30.61,14200.0,23.6964,23.7041,23.6964,23.7041,14200.0
2014-09-08 11:20:00,30.61,30.66,30.61,30.65,16400.0,23.7041,23.7428,23.7041,23.7351,16400.0
2014-09-08 11:25:00,30.64,30.65,30.63,30.63,19600.0,23.7274,23.7351,23.7196,23.7196,19600.0
2014-09-08 11:30:00,30.63,30.64,30.63,30.64,10400.0,23.7196,23.7274,23.7196,23.7274,10400.0
2014-09-08 11:35:00,30.64,30.65,30.62,30.63,15000.0,23.7274,23.7351,23.7119,23.7196,15000.0
2014-09-08 11:40:00,30.62,30.63,30.61,30.62,12400.0,23.7119,23.7196,23.7041,23.7119,12400.0
2014-09-08 11:45:00,30.62,30.63,30.61,30.61,10200.0,23.7119,23.7196,23.7041,23.7041,10200.0
2014-09-08 11:50:00,30.61,30.62,30.6,30.6,30400.0,23.7041,23.7119,23.6964,23.6964,30400.0
2014-09-08 11:55:00,30.6,30.61,30.6,30.6,10400.0,23.6964,23.7041,23.6964,23.6964,10400.0
2014-09-08 12:00:00,30.59,30.6,30.58,30.58,8400.0,23.6886,23.6964,23.6809,23.6809,8400.0
2014-09-08 12:05:00,30.58,30.6,30.57,30.59,6800.0,23.6809,23.6964,23.6731,23.6886,6800.0
2014-09-08 12:10:00,30.59,30.59,30.58,30.58,7200.0,23.6886,23.6886,23.6809,23.6809,7200.0
2014-09-08 12:15:00,30.58,30.58,30.56,30.58,10400.0,23.6809,23.6809,23.6654,23.6809,10400.0
2014-09-08 12:20:00,30.57,30.6,30.57,30.59,12200.0,23.6731,23.6964,23.6731,23.6886,12200.0
2014-09-08 12:25:00,30.6,30.6,30.58,30.59,9800.0,23.6964,23.6964,23.6809,23.6886,9800.0
2014-09-08 12:30:00,30.59,30.61,30.59,30.61,7800.0,23.6886,23.7041,23.6886,23.7041,7800.0
2014-09-08 12:35:00,30.6,30.61,30.6,30.61,8200.0,23.6964,23.7041,23.6964,23.7041,8200.0
2014-09-08 12:40:00,30.6,30.61,30.6,30.61,6000.0,23.6964,23.7041,23.6964,23.7041,6000.0
2014-09-08 12:45:00,30.61,30.61,30.58,30.59,15400.0,23.7041,23.7041,23.6809,23.6886,15400.0
2014-09-08 12:50:00,30.6,30.6,30.6,30.6,6800.0,23.6964,23.6964,23.6964,23.6964,6800.0
2014-09-08 12:55:00,30.6,30.6,30.59,30.6,10200.0,23.6964,23.6964,23.6886,23.6964,10200.0
2014-09-08 13:00:00,30.6,30.61,30.59,30.61,13600.0,23.6964,23.7041,23.6886,23.7041,13600.0
2014-09-08 13:05:00,30.6,30.6,30.56,30.58,17600.0,23.6964,23.6964,23.6654,23.6809,17600.0
2014-09-08 13:10:00,30.57,30.58,30.56,30.57,13200.0,23.6731,23.6809,23.6654,23.6731,13200.0
2014-09-08 13:15:00,30.58,30.58,30.53,30.53,27800.0,23.6809,23.6809,23.6422,23.6422,27800.0
2014-09-08 13:20:00,30.53,30.54,30.52,30.54,16400.0,23.6422,23.6499,23.6344,23.6499,16400.0
2014-09-08 13:25:00,30.54,30.54,30.5,30.5,15800.0,23.6499,23.6499,23.6189,23.6189,15800.0
2014-09-08 13:30:00,30.5,30.5,30.49,30.5,23800.0,23.6189,23.6189,23.6112,23.6189,23800.0
2014-09-08 13:35:00,30.5,30.52,30.5,30.52,34200.0,23.6189,23.6344,23.6189,23.6344,34200.0
2014-09-08 13:40:00,30.52,30.52,30.48,30.49,44200.0,23.6344,23.6344,23.6035,23.6112,44200.0
2014-09-08 13:45:00,30.49,30.49,30.44,30.45,36000.0,23.6112,23.6112,23.5725,23.5802,36000.0
2014-09-08 13:50:00,30.45,30.47,30.45,30.45,18000.0,23.5802,23.5957,23.5802,23.5802,18000.0
2014-09-08 13:55:00,30.45,30.46,30.45,30.45,18600.0,23.5802,23.588,23.5802,23.5802,18600.0
2014-09-08 14:00:00,30.45,30.46,30.45,30.45,26000.0,23.5802,23.588,23.5802,23.5802,26000.0
2014-09-08 14:05:00,30.45,30.46,30.45,30.45,10600.0,23.5802,23.588,23.5802,23.5802,10600.0
2014-09-08 14:10:00,30.45,30.46,30.43,30.45,24200.0,23.5802,23.588,23.5647,23.5802,24200.0
2014-09-08 14:15:00,30.46,30.48,30.45,30.47,36200.0,23.588,23.6035,23.5802,23.5957,36200.0
2014-09-08 14:20:00,30.47,30.47,30.46,30.46,9600.0,23.5957,23.5957,23.588,23.588,9600.0
2014-09-08 14:25:00,30.46,30.46,30.45,30.46,25200.0,23.588,23.588,23.5802,23.588,25200.0
2014-09-08 14:30:00,30.47,30.48,30.47,30.48,7600.0,23.5957,23.6035,23.5957,23.6035,7600.0
2014-09-08 14:35:00,30.48,30.49,30.47,30.47,21600.0,23.6035,23.6112,23.5957,23.5957,21600.0
2014-09-08 14:40:00,30.47,30.49,30.47,30.48,31400.0,23.5957,23.6112,23.5957,23.6035,31400.0
2014-09-08 14:45:00,30.48,30.49,30.48,30.49,15000.0,23.6035,23.6112,23.6035,23.6112,15000.0
2014-09-08 14:50:00,30.48,30.5,30.48,30.5,17200.0,23.6035,23.6189,23.6035,23.6189,17200.0
2014-09-08 14:55:00,30.5,30.5,30.49,30.49,18000.0,23.6189,23.6189,23.6112,23.6112,18000.0
2014-09-08 15:00:00,30.49,30.5,30.48,30.5,31400.0,23.6112,23.6189,23.6035,23.6189,31400.0
2014-09-08 15:05:00,30.5,30.52,30.5,30.5,20000.0,23.6189,23.6344,23.6189,23.6189,20000.0
2014-09-08 15:10:00,30.5,30.53,30.5,30.53,37600.0,23.6189,23.6422,23.6189,23.6422,37600.0
2014-09-08 15:15:00,30.53,30.54,30.53,30.54,17200.0,23.6422,23.6499,23.6422,23.6499,17200.0
2014-09-08 15:20:00,30.54,30.54,30.52,30.52,20200.0,23.6499,23.6499,23.6344,23.6344,20200.0
2014-09-08 15:25:00,30.53,30.56,30.52,30.55,57000.0,23.6422,23.6654,23.6344,23.6577,57000.0
2014-09-08 15:30:00,30.56,30.56,30.55,30.55,24400.0,23.6654,23.6654,23.6577,23.6577,24400.0
2014-09-08 15:35:00,30.55,30.57,30.54,30.56,39200.0,23.6577,23.6731,23.6499,23.6654,39200.0
2014-09-08 15:40:00,30.57,30.57,30.56,30.56,28200.0,23.6731,23.6731,23.6654,23.6654,28200.0
2014-09-08 15:45:00,30.56,30.57,30.54,30.55,57400.0,23.6654,23.6731,23.6499,23.6577,57400.0
2014-09-08 15:50:00,30.55,30.55,30.55,30.55,42200.0,23.6577,23.6577,23.6577,23.6577,42200.0
2014-09-08 15:55:00,30.55,30.55,30.52,30.52,147200.0,23.6577,23.6577,23.6344,23.6344,147200.0
2014-09-09 09:30:00,30.53,30.54,30.4,30.45,68600.0,23.6422,23.6499,23.5415,23.5802,68600.0
2014-09-09 09:35:00,30.46,30.46,30.38,30.4,43400.0,23.588,23.588,23.526,23.5415,43400.0
2014-09-09 09:40:00,30.4,30.42,30.39,30.4,45800.0,23.5415,23.557,23.5338,23.5415,45800.0
2014-09-09 09:45:00,30.4,30.42,30.39,30.39,30400.0,23.5415,23.557,23.5338,23.5338,30400.0
2014-09-09 09:50:00,30.39,30.39,30.3,30.33,27600.0,23.5338,23.5338,23.4641,23.4873,27600.0
2014-09-09 09:55:00,30.32,30.32,30.28,30.29,28400.0,23.4796,23.4796,23.4486,23.4563,28400.0
2014-09-09 10:00:00,30.29,30.29,30.25,30.29,97800.0,23.4563,23.4563,23.4253,23.4563,97800.0
2014-09-09 10:05:00,30.29,30.34,30.29,30.34,13200.0,23.4563,23.495,23.4563,23.495,13200.0
2014-09-09 10:10:00,30.36,30.36,30.32,30.35,15600.0,23.5105,23.5105,23.4796,23.5028,15600.0
2014-09-09 10:15:00,30.35,30.35,30.3,30.33,11000.0,23.5028,23.5028,23.4641,23.4873,11000.0
2014-09-09 10:20:00,30.33,30.33,30.25,30.27,49200.0,23.4873,23.4873,23.4253,23.4408,49200.0
2014-09-09 10:25:00,30.27,30.27,30.25,30.26,39400.0,23.4408,23.4408,23.4253,23.4331,39400.0
2014-09-09 10:30:00,30.27,30.28,30.25,30.25,30800.0,23.4408,23.4486,23.4253,23.4253,30800.0
2014-09-09 10:35:00,30.25,30.25,30.22,30.22,87000.0,23.4253,23.4253,23.4021,23.4021,87000.0
2014-09-09 10:40:00,30.22,30.25,30.2,30.25,52600.0,23.4021,23.4253,23.3866,23.4253,52600.0
2014-09-09 10:45:00,30.25,30.25,30.24,30.24,31400.0,23.4253,23.4253,23.4176,23.4176,31400.0
2014-09-09 10:50:00,30.23,30.24,30.22,30.24,42200.0,23.4099,23.4176,23.4021,23.4176,42200.0
2014-09-09 10:55:00,30.24,30.29,30.24,30.29,20800.0,23.4176,23.4563,23.4176,23.4563,20800.0
2014-09-09 11:00:00,30.28,30.33,30.27,30.31,85200.0,23.4486,23.4873,23.4408,23.4718,85200.0
2014-09-09 11:05:00,30.31,30.34,30.3,30.32,47200.0,23.4718,23.495,23.4641,23.4796,47200.0
2014-09-09 11:10:00,30.32,30.35,30.31,30.35,26400.0,23.4796,23.5028,23.4718,23.5028,26400.0
2014-09-09 11:15:00,30.35,30.35,30.33,30.34,8600.0,23.5028,23.5028,23.4873,23.495,8600.0
2014-09-09 11:20:00,30.34,30.34,30.3,30.3,14800.0,23.495,23.495,23.4641,23.4641,14800.0
2014-09-09 11:25:00,30.31,30.34,30.3,30.34,38800.0,23.4718,23.495,23.4641,23.495,38800.0
2014-09-09 11:30:00,30.34,30.36,30.32,30.36,105800.0,23.495,23.5105,23.4796,23.5105,105800.0
2014-09-09 11:35:00,30.36,30.36,30.34,30.34,28000.0,23.5105,23.5105,23.495,23.495,28000.0
2014-09-09 11:40:00,30.35,30.35,30.34,30.35,6400.0,23.5028,23.5028,23.495,23.5028,6400.0
2014-09-09 11:45:00,30.35,30.35,30.34,30.34,19400.0,23.5028,23.5028,23.495,23.495,19400.0
2014-09-09 11:50:00,30.34,30.34,30.32,30.32,33400.0,23.495,23.495,23.4796,23.4796,33400.0
2014-09-09 11:55:00,30.33,30.33,30.32,30.32,11200.0,23.4873,23.4873,23.4796,23.4796,11200.0
2014-09-09 12:00:00,30.32,30.32,30.29,30.3,16200.0,23.4796,23.4796,23.4563,23.4641,16200.0
2014-09-09 12:05:00,30.3,30.34,30.3,30.33,14000.0,23.4641,23.495,23.4641,23.4873,14000.0
2014-09-09 12:10:00,30.33,30.33,30.3,30.33,44400.0,23.4873,23.4873,23.4641,23.4873,44400.0
2014-09-09 12:15:00,30.33,30.34,30.31,30.31,17800.0,23.4873,23.495,23.4718,23.4718,17800.0
2014-09-09 12:20:00,30.31,30.32,30.31,30.32,23800.0,23.4718,23.4796,23.4718,23.4796,23800.0
2014-09-09 12:25:00,30.32,30.32,30.3,30.31,25400.0,23.4796,23.4796,23.4641,23.4718,25400.0
2014-09-09 12:30:00,30.31,30.31,30.29,30.3,24800.0,23.4718,23.4718,23.4563,23.4641,24800.0
2014-09-09 12:35:00,30.3,30.3,30.28,30.3,42200.0,23.4641,23.4641,23.4486,23.4641,42200.0
2014-09-09 12:40:00,30.3,30.32,30.29,30.32,18200.0,23.4641,23.4796,23.4563,23.4796,18200.0
2014-09-09 12:45:00,30.32,30.32,30.3,30.31,10800.0,23.4796,23.4796,23.4641,23.4718,10800.0
2014-09-09 12:50:00,30.3,30.3,30.29,30.29,18000.0,23.4641,23.4641,23.4563,23.4563,18000.0
2014-09-09 12:55:00,30.29,30.31,30.29,30.3,35800.0,23.4563,23.4718,23.4563,23.4641,35800.0
2014-09-09 13:00:00,30.31,30.31,30.29,30.3,102200.0,23.4718,23.4718,23.4563,23.4641,102200.0
2014-09-09 13:05:00,30.3,30.32,30.28,30.3,138600.0,23.4641,23.4796,23.4486,23.4641,138600.0
2014-09-09 13:10:00,30.3,30.33,30.3,30.31,68400.0,23.4641,23.4873,23.4641,23.4718,68400.0
2014-09-09 13:15:00,30.31,30.32,30.31,30.32,8800.0,23.4718,23.4796,23.4718,23.4796,8800.0
2014-09-09 13:20:00,30.32,30.33,30.3,30.3,49000.0,23.4796,23.4873,23.4641,23.4641,49000.0
2014-09-09 13:25:00,30.3,30.32,30.3,30.32,58400.0,23.4641,23.4796,23.4641,23.4796,58400.0
2014-09-09 13:30:00,30.32,30.34,30.32,30.32,44000.0,23.4796,23.495,23.4796,23.4796,44000.0
2014-09-09 13:35:00,30.33,30.34,30.32,30.32,53200.0,23.4873,23.495,23.4796,23.4796,53200.0
2014-09-09 13:40:00,30.33,30.33,30.32,30.32,168400.0,23.4873,23.4873,23.4796,23.4796,168400.0
2014-09-09 13:45:00,30.33,30.39,30.33,30.39,51000.0,23.4873,23.5338,23.4873,23.5338,51000.0
2014-09-09 13:50:00,30.4,30.4,30.34,30.34,41400.0,23.5415,23.5415,23.495,23.495,41400.0
2014-09-09 13:55:00,30.34,30.36,30.34,30.36,48200.0,23.495,23.5105,23.495,23.5105,48200.0
2014-09-09 14:00:00,30.36,30.36,30.35,30.36,15200.0,23.5105,23.5105,23.5028,23.5105,15200.0
2014-09-09 14:05:00,30.36,30.36,30.33,30.34,25200.0,23.5105,23.5105,23.4873,23.495,25200.0
2014-09-09 14:10:00,30.34,30.35,30.33,30.34,11800.0,23.495,23.5028,23.4873,23.495,11800.0
2014-09-09 14:15:00,30.33,30.33,30.31,30.32,21000.0,23.4873,23.4873,23.4718,23.4796,21000.0
2014-09-09 14:20:00,30.32,30.32,30.29,30.3,36800.0,23.4796,23.4796,23.4563,23.4641,36800.0
2014-09-09 14:25:00,30.3,30.31,30.29,30.31,42200.0,23.4641,23.4718,23.4563,23.4718,42200.0
2014-09-09 14:30:00,30.31,30.32,30.29,30.32,41200.0,23.4718,23.4796,23.4563,23.4796,41200.0
2014-09-09 14:35:00,30.32,30.33,30.31,30.32,20600.0,23.4796,23.4873,23.4718,23.4796,20600.0
2014-09-09 14:40:00,30.32,30.33,30.32,30.32,19400.0,23.4796,23.4873,23.4796,23.4796,19400.0
2014-09-09 14:45:00,30.32,30.33,30.3,30.31,36600.0,23.4796,23.4873,23.4641,23.4718,36600.0
2014-09-09 14:50:00,30.31,30.33,30.31,30.32,28200.0,23.4718,23.4873,23.4718,23.4796,28200.0
2014-09-09 14:55:00,30.32,30.33,30.31,30.32,44800.0,23.4796,23.4873,23.4718,23.4796,44800.0
2014-09-09 15:00:00,30.32,30.33,30.31,30.32,24800.0,23.4796,23.4873,23.4718,23.4796,24800.0
2014-09-09 15:05:00,30.32,30.32,30.26,30.28,68800.0,23.4796,23.4796,23.4331,23.4486,68800.0
2014-09-09 15:10:00,30.28,30.3,30.28,30.29,64800.0,23.4486,23.4641,23.4486,23.4563,64800.0
2014-09-09 15:15:00,30.28,30.29,30.25,30.26,50600.0,23.4486,23.4563,23.4253,23.4331,50600.0
2014-09-09 15:20:00,30.27,30.27,30.21,30.24,186200.0,23.4408,23.4408,23.3944,23.4176,186200.0
2014-09-09 15:25:00,30.24,30.26,30.22,30.25,52400.0,23.4176,23.4331,23.4021,23.4253,52400.0
2014-09-09 15:30:00,30.25,30.27,30.25,30.26,42200.0,23.4253,23.4408,23.4253,23.4331,42200.0
2014-09-09 15:35:00,30.26,30.27,30.23,30.24,52800.0,23.4331,23.4408,23.4099,23.4176,52800.0
2014-09-09 15:40:00,30.24,30.24,30.23,30.24,32200.0,23.4176,23.4176,23.4099,23.4176,32200.0
2014-09-09 15:45:00,30.24,30.25,30.21,30.25,127600.0,23.4176,23.4253,23.3944,23.4253,127600.0
2014-09-09 15:50:00,30.25,30.25,30.23,30.24,130200.0,23.4253,23.4253,23.4099,23.4176,130200.0
2014-09-09 15:55:00,30.23,30.27,30.22,30.25,319000.0,23.4099,23.4408,23.4021,23.4253,319000.0
2014-09-10 09:30:00,30.28,30.43,30.26,30.38,152600.0,23.4486,23.5647,23.4331,23.526,152600.0
2014-09-10 09:35:00,30.38,30.39,30.25,30.25,65800.0,23.526,23.5338,23.4253,23.4253,65800.0
2014-09-10 09:40:00,30.25,30.25,30.22,30.24,31400.0,23.4253,23.4253,23.4021,23.4176,31400.0
2014-09-10 09:45:00,30.23,30.26,30.23,30.23,125600.0,23.4099,23.4331,23.4099,23.4099,125600.0
2014-09-10 09:50:00,30.23,30.24,30.19,30.22,129000.0,23.4099,23.4176,23.3789,23.4021,129000.0
2014-09-10 09:55:00,30.21,30.23,30.18,30.23,42400.0,23.3944,23.4099,23.3711,23.4099,42400.0
2014-09-10 10:00:00,30.24,30.24,30.13,30.13,97600.0,23.4176,23.4176,23.3324,23.3324,97600.0
2014-09-10 10:05:00,30.13,30.19,30.12,30.19,67600.0,23.3324,23.3789,23.3247,23.3789,67600.0
2014-09-10 10:10:00,30.19,30.22,30.17,30.17,59600.0,23.3789,23.4021,23.3634,23.3634,59600.0
2014-09-10 10:15:00,30.17,30.18,30.1,30.11,56200.0,23.3634,23.3711,23.3092,23.3169,56200.0
2014-09-10 10:20:00,30.11,30.11,30.06,30.06,72200.0,23.3169,23.3169,23.2782,23.2782,72200.0
2014-09-10 10:25:00,30.06,30.15,30.04,30.12,56000.0,23.2782,23.3479,23.2627,23.3247,56000.0
2014-09-10 10:30:00,30.12,30.12,30.02,30.02,54600.0,23.3247,23.3247,23.2472,23.2472,54600.0
2014-09-10 10:35:00,30.03,30.03,29.98,29.99,68800.0,23.255,23.255,23.2163,23.224,68800.0
2014-09-10 10:40:00,29.99,30.01,29.98,29.99,117800.0,23.224,23.2395,23.2163,23.224,117800.0
2014-09-10 10:45:00,29.99,30.02,29.96,29.97,81000.0,23.224,23.2472,23.2008,23.2085,81000.0
2014-09-10 10:50:00,29.97,29.99,29.96,29.98,98800.0,23.2085,23.224,23.2008,23.2163,98800.0
2014-09-10 10:55:00,29.98,29.99,29.94,29.95,65200.0,23.2163,23.224,23.1853,23.193,65200.0
2014-09-10 11:00:00,29.95,29.97,29.93,29.94,69400.0,23.193,23.2085,23.1775,23.1853,69400.0
2014-09-10 11:05:00,29.93,29.94,29.88,29.9,108400.0,23.1775,23.1853,23.1388,23.1543,108400.0
2014-09-10 11:10:00,29.9,29.93,29.89,29.93,162800.0,23.1543,23.1775,23.1466,23.1775,162800.0
2014-09-10 11:15:00,29.93,29.93,29.9,29.9,82000.0,23.1775,23.1775,23.1543,23.1543,82000.0
2014-09-10 11:20:00,29.9,29.91,29.88,29.9,66800.0,23.1543,23.1621,23.1388,23.1543,66800.0
2014-09-10 11:25:00,29.9,29.9,29.83,29.86,92400.0,23.1543,23.1543,23.1001,23.1233,92400.0
2014-09-10 11:30:00,29.86,29.9,29.86,29.9,64200.0,23.1233,23.1543,23.1233,23.1543,64200.0
2014-09-10 11:35:00,29.9,29.91,29.89,29.9,54800.0,23.1543,23.1621,23.1466,23.1543,54800.0
2014-09-10 11:40:00,29.9,29.91,29.86,29.88,58800.0,23.1543,23.1621,23.1233,23.1388,58800.0
2014-09-10 11:45:00,29.87,29.88,29.86,29.88,23800.0,23.1311,23.1388,23.1233,23.1388,23800.0
2014-09-10 11:50:00,29.88,29.9,29.88,29.9,28800.0,23.1388,23.1543,23.1388,23.1543,28800.0
2014-09-10 11:55:00,29.9,29.92,29.88,29.89,47200.0,23.1543,23.1698,23.1388,23.1466,47200.0
2014-09-10 12:00:00,29.89,29.89,29.83,29.84,45600.0,23.1466,23.1466,23.1001,23.1078,45600.0
2014-09-10 12:05:00,29.84,29.88,29.84,29.86,21200.0,23.1078,23.1388,23.1078,23.1233,21200.0
2014-09-10 12:10:00,29.86,29.86,29.84,29.85,33800.0,23.1233,23.1233,23.1078,23.1156,33800.0
2014-09-10 12:15:00,29.85,29.9,29.85,29.87,44000.0,23.1156,23.1543,23.1156,23.1311,44000.0
2014-09-10 12:20:00,29.88,29.9,29.86,29.9,53600.0,23.1388,23.1543,23.1233,23.1543,53600.0
2014-09-10 12:25:00,29.9,29.9,29.87,29.89,74600.0,23.1543,23.1543,23.1311,23.1466,74600.0
2014-09-10 12:30:00,29.89,29.89,29.86,29.88,47600.0,23.1466,23.1466,23.1233,23.1388,47600.0
2014-09-10 12:35:00,29.88,29.88,29.85,29.86,55000.0,23.1388,23.1388,23.1156,23.1233,55000.0
2014-09-10 12:40:00,29.86,29.87,29.86,29.86,29600.0,23.1233,23.1311,23.1233,23.1233,29600.0
2014-09-10 12:45:00,29.86,29.88,29.86,29.86,22800.0,23.1233,23.1388,23.1233,23.1233,22800.0
2014-09-10 12:50:00,29.86,29.86,29.85,29.86,26200.0,23.1233,23.1233,23.1156,23.1233,26200.0
2014-09-10 12:55:00,29.86,29.86,29.83,29.83,38800.0,23.1233,23.1233,23.1001,23.1001,38800.0
2014-09-10 13:00:00,29.83,29.85,29.81,29.85,54800.0,23.1001,23.1156,23.0846,23.1156,54800.0
2014-09-10 13:05:00,29.85,29.9,29.85,29.89,67000.0,23.1156,23.1543,23.1156,23.1466,67000.0
2014-09-10 13:10:00,29.89,29.91,29.88,29.9,45600.0,23.1466,23.1621,23.1388,23.1543,45600.0
2014-09-10 13:15:00,29.9,29.9,29.89,29.89,20000.0,23.1543,23.1543,23.1466,23.1466,20000.0
2014-09-10 13:20:00,29.89,29.89,29.86,29.88,34400.0,23.1466,23.1466,23.1233,23.1388,34400.0
2014-09-10 13:25:00,29.88,29.88,29.86,29.88,20800.0,23.1388,23.1388,23.1233,23.1388,20800.0
2014-09-10 13:30:00,29.88,29.89,29.86,29.86,41600.0,23.1388,23.1466,23.1233,23.1233,41600.0
2014-09-10 13:35:00,29.86,29.86,29.84,29.85,39800.0,23.1233,23.1233,23.1078,23.1156,39800.0
2014-09-10 13:40:00,29.85,29.85,29.84,29.84,33200.0,23.1156,23.1156,23.1078,23.1078,33200.0
2014-09-10 13:45:00,29.84,29.85,29.84,29.85,45400.0,23.1078,23.1156,23.1078,23.1156,45400.0
2014-09-10 13:50:00,29.85,29.85,29.82,29.82,23000.0,23.1156,23.1156,23.0924,23.0924,23000.0
2014-09-10 13:55:00,29.82,29.84,29.82,29.83,31400.0,23.0924,23.1078,23.0924,23.1001,31400.0
2014-09-10 14:00:00,29.82,29.86,29.82,29.86,32000.0,23.0924,23.1233,23.0924,23.1233,32000.0
2014-09-10 14:05:00,29.86,29.86,29.83,29.83,32000.0,23.1233,23.1233,23.1001,23.1001,32000.0
2014-09-10 14:10:00,29.83,29.85,29.82,29.85,30400.0,23.1001,23.1156,23.0924,23.1156,30400.0
2014-09-10 14:15:00,29.85,29.85,29.84,29.85,32200.0,23.1156,23.1156,23.1078,23.1156,32200.0
2014-09-10 14:20:00,29.85,29.89,29.85,29.88,27200.0,23.1156,23.1466,23.1156,23.1388,27200.0
2014-09-10 14:25:00,29.87,29.89,29.86,29.86,46800.0,23.1311,23.1466,23.1233,23.1233,46800.0
2014-09-10 14:30:00,29.86,29.86,29.83,29.83,31600.0,23.1233,23.1233,23.1001,23.1001,31600.0
2014-09-10 14:35:00,29.83,29.83,29.82,29.82,20800.0,23.1001,23.1001,23.0924,23.0924,20800.0
2014-09-10 14:40:00,29.82,29.82,29.79,29.82,86200.0,23.0924,23.0924,23.0691,23.0924,86200.0
2014-09-10 14:45:00,29.81,29.84,29.81,29.84,27200.0,23.0846,23.1078,23.0846,23.1078,27200.0
2014-09-10 14:50:00,29.84,29.85,29.83,29.84,28200.0,23.1078,23.1156,23.1001,23.1078,28200.0
2014-09-10 14:55:00,29.84,29.84,29.81,29.82,62000.0,23.1078,23.1078,23.0846,23.0924,62000.0
2014-09-10 15:00:00,29.82,29.86,29.82,29.85,66200.0,23.0924,23.1233,23.0924,23.1156,66200.0
2014-09-10 15:05:00,29.85,29.85,29.84,29.85,61800.0,23.1156,23.1156,23.1078,23.1156,61800.0
2014-09-10 15:10:00,29.85,29.86,29.83,29.86,57400.0,23.1156,23.1233,23.1001,23.1233,57400.0
2014-09-10 15:15:00,29.85,29.89,29.85,29.89,54800.0,23.1156,23.1466,23.1156,23.1466,54800.0
2014-09-10 15:20:00,29.89,29.89,29.86,29.86,39400.0,23.1466,23.1466,23.1233,23.1233,39400.0
2014-09-10 15:25:00,29.86,29.86,29.84,29.85,65400.0,23.1233,23.1233,23.1078,23.1156,65400.0
2014-09-10 15:30:00,29.85,29.88,29.85,29.88,52400.0,23.1156,23.1388,23.1156,23.1388,52400.0
2014-09-10 15:35:00,29.88,29.91,29.88,29.89,62800.0,23.1388,23.1621,23.1388,23.1466,62800.0
2014-09-10 15:40:00,29.89,29.92,29.88,29.88,110600.0,23.1466,23.1698,23.1388,23.1388,110600.0
2014-09-10 15:45:00,29.89,29.92,29.86,29.92,102400.0,23.1466,23.1698,23.1233,23.1698,102400.0
2014-09-10 15:50:00,29.92,29.93,29.9,29.9,133000.0,23.1698,23.1775,23.1543,23.1543,133000.0
2014-09-10 15:55:00,29.91,29.93,29.91,29.93,135600.0,23.1621,23.1775,23.1621,23.1775,135600.0
2014-09-11 09:30:00,29.79,29.9,29.79,29.9,108600.0,23.0691,23.1543,23.0691,23.1543,108600.0
2014-09-11 09:35:00,29.91,29.91,29.8,29.8,87000.0,23.1621,23.1621,23.0769,23.0769,87000.0
2014-09-11 09:40:00,29.8,29.83,29.8,29.81,27400.0,23.0769,23.1001,23.0769,23.0846,27400.0
2014-09-11 09:45:00,29.82,29.86,29.82,29.85,18200.0,23.0924,23.1233,23.0924,23.1156,18200.0
2014-09-11 09:50:00,29.85,29.92,29.85,29.92,21800.0,23.1156,23.1698,23.1156,23.1698,21800.0
2014-09-11 09:55:00,29.92,29.95,29.91,29.94,20200.0,23.1698,23.193,23.1621,23.1853,20200.0
2014-09-11 10:00:00,29.93,29.93,29.9,29.9,21600.0,23.1775,23.1775,23.1543,23.1543,21600.0
2014-09-11 10:05:00,29.9,29.92,29.89,29.9,22000.0,23.1543,23.1698,23.1466,23.1543,22000.0
2014-09-11 10:10:00,29.89,29.89,29.86,29.86,19400.0,23.1466,23.1466,23.1233,23.1233,19400.0
2014-09-11 10:15:00,29.86,29.9,29.86,29.88,16000.0,23.1233,23.1543,23.1233,23.1388,16000.0
2014-09-11 10:20:00,29.88,29.89,29.85,29.85,30400.0,23.1388,23.1466,23.1156,23.1156,30400.0
2014-09-11 10:25:00,29.85,29.87,29.84,29.85,68400.0,23.1156,23.1311,23.1078,23.1156,68400.0
2014-09-11 10:30:00,29.85,29.85,29.82,29.83,43600.0,23.1156,23.1156,23.0924,23.1001,43600.0
2014-09-11 10:35:00,29.83,29.83,29.76,29.78,29400.0,23.1001,23.1001,23.0459,23.0614,29400.0
2014-09-11 10:40:00,29.78,29.79,29.76,29.77,35400.0,23.0614,23.0691,23.0459,23.0536,35400.0
2014-09-11 10:45:00,29.77,29.8,29.76,29.78,30400.0,23.0536,23.0769,23.0459,23.0614,30400.0
2014-09-11 10:50:00,29.78,29.79,29.76,29.78,51000.0,23.0614,23.0691,23.0459,23.0614,51000.0
2014-09-11 10:55:00,29.78,29.81,29.77,29.8,85000.0,23.0614,23.0846,23.0536,23.0769,85000.0
2014-09-11 11:00:00,29.8,29.87,29.8,29.86,34000.0,23.0769,23.1311,23.0769,23.1233,34000.0
2014-09-11 11:05:00,29.88,29.88,29.85,29.85,27400.0,23.1388,23.1388,23.1156,23.1156,27400.0
2014-09-11 11:10:00,29.85,29.85,29.83,29.84,37000.0,23.1156,23.1156,23.1001,23.1078,37000.0
2014-09-11 11:15:00,29.83,29.88,29.83,29.86,27600.0,23.1001,23.1388,23.1001,23.1233,27600.0
2014-09-11 11:20:00,29.86,29.88,29.86,29.86,17600.0,23.1233,23.1388,23.1233,23.1233,17600.0
2014-09-11 11:25:00,29.86,29.88,29.84,29.84,22200.0,23.1233,23.1388,23.1078,23.1078,22200.0
2014-09-11 11:30:00,29.85,29.88,29.85,29.86,24600.0,23.1156,23.1388,23.1156,23.1233,24600.0
2014-09-11 11:35:00,29.86,29.88,29.86,29.86,24800.0,23.1233,23.1388,23.1233,23.1233,24800.0
2014-09-11 11:40:00,29.86,29.86,29.84,29.84,13000.0,23.1233,23.1233,23.1078,23.1078,13000.0
2014-09-11 11:45:00,29.84,29.85,29.84,29.84,29200.0,23.1078,23.1156,23.1078,23.1078,29200.0
2014-09-11 11:50:00,29.85,29.85,29.83,29.84,18200.0,23.1156,23.1156,23.1001,23.1078,18200.0
2014-09-11 11:55:00,29.84,29.86,29.83,29.83,37200.0,23.1078,23.1233,23.1001,23.1001,37200.0
2014-09-11 12:00:00,29.83,29.88,29.83,29.84,254600.0,23.1001,23.1388,23.1001,23.1078,254600.0
2014-09-11 12:05:00,29.84,29.84,29.78,29.78,62200.0,23.1078,23.1078,23.0614,23.0614,62200.0
2014-09-11 12:10:00,29.78,29.78,29.75,29.75,32200.0,23.0614,23.0614,23.0381,23.0381,32200.0
2014-09-11 12:15:00,29.75,29.77,29.75,29.75,52400.0,23.0381,23.0536,23.0381,23.0381,52400.0
2014-09-11 12:20:00,29.75,29.77,29.75,29.75,65000.0,23.0381,23.0536,23.0381,23.0381,65000.0
2014-09-11 12:25:00,29.75,29.84,29.75,29.84,132200.0,23.0381,23.1078,23.0381,23.1078,132200.0
2014-09-11 12:30:00,29.84,29.85,29.83,29.84,41400.0,23.1078,23.1156,23.1001,23.1078,41400.0
2014-09-11 12:35:00,29.85,29.86,29.84,29.85,74000.0,23.1156,23.1233,23.1078,23.1156,74000.0
2014-09-11 12:40:00,29.84,29.84,29.8,29.8,109800.0,23.1078,23.1078,23.0769,23.0769,109800.0
2014-09-11 12:45:00,29.8,29.83,29.79,29.79,117200.0,23.0769,23.1001,23.0691,23.0691,117200.0
2014-09-11 12:50:00,29.8,29.81,29.79,29.8,40000.0,23.0769,23.0846,23.0691,23.0769,40000.0
2014-09-11 12:55:00,29.8,29.81,29.78,29.8,38400.0,23.0769,23.0846,23.0614,23.0769,38400.0
2014-09-11 13:00:00,29.81,29.85,29.78,29.85,57600.0,23.0846,23.1156,23.0614,23.1156,57600.0
2014-09-11 13:05:00,29.85,29.86,29.84,29.86,36200.0,23.1156,23.1233,23.1078,23.1233,36200.0
2014-09-11 13:10:00,29.86,29.86,29.84,29.85,39600.0,23.1233,23.1233,23.1078,23.1156,39600.0
2014-09-11 13:15:00,29.85,29.86,29.85,29.86,25800.0,23.1156,23.1233,23.1156,23.1233,25800.0
2014-09-11 13:20:00,29.85,29.87,29.84,29.84,58200.0,23.1156,23.1311,23.1078,23.1078,58200.0
2014-09-11 13:25:00,29.83,29.85,29.83,29.85,16000.0,23.1001,23.1156,23.1001,23.1156,16000.0
2014-09-11 13:30:00,29.85,29.88,29.85,29.86,19400.0,23.1156,23.1388,23.1156,23.1233,19400.0
2014-09-11 13:35:00,29.86,29.87,29.85,29.86,18000.0,23.1233,23.1311,23.1156,23.1233,18000.0
2014-09-11 13:40:00,29.85,29.86,29.85,29.86,24000.0,23.1156,23.1233,23.1156,23.1233,24000.0
2014-09-11 13:45:00,29.86,29.87,29.85,29.85,16800.0,23.1233,23.1311,23.1156,23.1156,16800.0
2014-09-11 13:50:00,29.86,29.86,29.83,29.83,29800.0,23.1233,23.1233,23.1001,23.1001,29800.0
2014-09-11 13:55:00,29.83,29.85,29.82,29.84,61400.0,23.1001,23.1156,23.0924,23.1078,61400.0
2014-09-11 14:00:00,29.84,29.86,29.84,29.84,55200.0,23.1078,23.1233,23.1078,23.1078,55200.0
2014-09-11 14:05:00,29.84,29.85,29.84,29.85,17600.0,23.1078,23.1156,23.1078,23.1156,17600.0
2014-09-11 14:10:00,29.85,29.86,29.84,29.84,21600.0,23.1156,23.1233,23.1078,23.1078,21600.0
2014-09-11 14:15:00,29.85,29.86,29.83,29.83,35400.0,23.1156,23.1233,23.1001,23.1001,35400.0
2014-09-11 14:20:00,29.83,29.86,29.83,29.86,15200.0,23.1001,23.1233,23.1001,23.1233,15200.0
2014-09-11 14:25:00,29.86,29.88,29.85,29.86,33800.0,23.1233,23.1388,23.1156,23.1233,33800.0
2014-09-11 14:30:00,29.86,29.88,29.86,29.86,47400.0,23.1233,23.1388,23.1233,23.1233,47400.0
2014-09-11 14:35:00,29.86,29.86,29.85,29.86,24000.0,23.1233,23.1233,23.1156,23.1233,24000.0
2014-09-11 14:40:00,29.86,29.87,29.85,29.86,21800.0,23.1233,23.1311,23.1156,23.1233,21800.0
2014-09-11 14:45:00,29.86,29.86,29.85,29.86,30200.0,23.1233,23.1233,23.1156,23.1233,30200.0
2014-09-11 14:50:00,29.86,29.86,29.85,29.85,30400.0,23.1233,23.1233,23.1156,23.1156,30400.0
2014-09-11 14:55:00,29.85,29.86,29.83,29.85,23800.0,23.1156,23.1233,23.1001,23.1156,23800.0
2014-09-11 15:00:00,29.85,29.86,29.85,29.86,37400.0,23.1156,23.1233,23.1156,23.1233,37400.0
2014-09-11 15:05:00,29.86,29.86,29.84,29.85,31800.0,23.1233,23.1233,23.1078,23.1156,31800.0
2014-09-11 15:10:00,29.84,29.85,29.82,29.83,35800.0,23.1078,23.1156,23.0924,23.1001,35800.0
2014-09-11 15:15:00,29.83,29.85,29.83,29.83,38400.0,23.1001,23.1156,23.1001,23.1001,38400.0
2014-09-11 15:20:00,29.83,29.85,29.83,29.85,45800.0,23.1001,23.1156,23.1001,23.1156,45800.0
2014-09-11 15:25:00,29.85,29.86,29.84,29.85,48800.0,23.1156,23.1233,23.1078,23.1156,48800.0
2014-09-11 15:30:00,29.85,29.85,29.82,29.83,107400.0,23.1156,23.1156,23.0924,23.1001,107400.0
2014-09-11 15:35:00,29.83,29.86,29.83,29.85,70800.0,23.1001,23.1233,23.1001,23.1156,70800.0
2014-09-11 15:40:00,29.85,29.85,29.82,29.83,110200.0,23.1156,23.1156,23.0924,23.1001,110200.0
2014-09-11 15:45:00,29.83,29.86,29.83,29.86,66800.0,23.1001,23.1233,23.1001,23.1233,66800.0
2014-09-11 15:50:00,29.86,29.88,29.86,29.87,93800.0,23.1233,23.1388,23.1233,23.1311,93800.0
2014-09-11 15:55:00,29.87,29.9,29.86,29.89,192400.0,23.1311,23.1543,23.1233,23.1466,192400.0
2014-09-12 09:30:00,29.93,30.0,29.9,29.98,79800.0,23.1775,23.2317,23.1543,23.2163,79800.0
2014-09-12 09:35:00,29.96,30.07,29.96,30.01,92800.0,23.2008,23.286,23.2008,23.2395,92800.0
2014-09-12 09:40:00,30.0,30.02,29.89,29.89,91400.0,23.2317,23.2472,23.1466,23.1466,91400.0
2014-09-12 09:45:00,29.88,29.88,29.84,29.86,48400.0,23.1388,23.1388,23.1078,23.1233,48400.0
2014-09-12 09:50:00,29.86,29.86,29.78,29.78,42800.0,23.1233,23.1233,23.0614,23.0614,42800.0
2014-09-12 09:55:00,29.78,29.8,29.77,29.79,39800.0,23.0614,23.0769,23.0536,23.0691,39800.0
2014-09-12 10:00:00,29.78,29.82,29.72,29.73,77800.0,23.0614,23.0924,23.0149,23.0227,77800.0
2014-09-12 10:05:00,29.72,29.86,29.7,29.86,72200.0,23.0149,23.1233,22.9994,23.1233,72200.0
2014-09-12 10:10:00,29.87,29.93,29.86,29.91,46400.0,23.1311,23.1775,23.1233,23.1621,46400.0
2014-09-12 10:15:00,29.91,29.98,29.91,29.97,47200.0,23.1621,23.2163,23.1621,23.2085,47200.0
2014-09-12 10:20:00,29.96,29.96,29.91,29.93,55000.0,23.2008,23.2008,23.1621,23.1775,55000.0
2014-09-12 10:25:00,29.92,29.92,29.88,29.9,23000.0,23.1698,23.1698,23.1388,23.1543,23000.0
2014-09-12 10:30:00,29.9,29.92,29.86,29.91,33800.0,23.1543,23.1698,23.1233,23.1621,33800.0
2014-09-12 10:35:00,29.91,29.91,29.88,29.89,27800.0,23.1621,23.1621,23.1388,23.1466,27800.0
2014-09-12 10:40:00,29.89,29.91,29.89,29.89,21600.0,23.1466,23.1621,23.1466,23.1466,21600.0
2014-09-12 10:45:00,29.89,29.89,29.85,29.89,44800.0,23.1466,23.1466,23.1156,23.1466,44800.0
2014-09-12 10:50:00,29.89,29.91,29.86,29.9,23200.0,23.1466,23.1621,23.1233,23.1543,23200.0
2014-09-12 10:55:00,29.9,29.91,29.89,29.9,24200.0,23.1543,23.1621,23.1466,23.1543,24200.0
2014-09-12 11:00:00,29.9,29.9,29.86,29.88,32600.0,23.1543,23.1543,23.1233,23.1388,32600.0
2014-09-12 11:05:00,29.88,29.88,29.86,29.88,24600.0,23.1388,23.1388,23.1233,23.1388,24600.0
2014-09-12 11:10:00,29.89,29.9,29.85,29.85,33800.0,23.1466,23.1543,23.1156,23.1156,33800.0
2014-09-12 11:15:00,29.85,29.89,29.85,29.89,40200.0,23.1156,23.1466,23.1156,23.1466,40200.0
2014-09-12 11:20:00,29.88,29.88,29.81,29.82,73600.0,23.1388,23.1388,23.0846,23.0924,73600.0
2014-09-12 11:25:00,29.82,29.84,29.8,29.81,93400.0,23.0924,23.1078,23.0769,23.0846,93400.0
2014-09-12 11:30:00,29.8,29.83,29.77,29.83,39400.0,23.0769,23.1001,23.0536,23.1001,39400.0
2014-09-12 11:35:00,29.83,29.83,29.79,29.79,31600.0,23.1001,23.1001,23.0691,23.0691,31600.0
2014-09-12 11:40:00,29.78,29.83,29.78,29.83,65400.0,23.0614,23.1001,23.0614,23.1001,65400.0
2014-09-12 11:45:00,29.83,29.83,29.77,29.78,33400.0,23.1001,23.1001,23.0536,23.0614,33400.0
2014-09-12 11:50:00,29.78,29.78,29.74,29.75,30200.0,23.0614,23.0614,23.0304,23.0381,30200.0
2014-09-12 11:55:00,29.75,29.75,29.73,29.73,67200.0,23.0381,23.0381,23.0227,23.0227,67200.0
2014-09-12 12:00:00,29.73,29.76,29.73,29.76,61000.0,23.0227,23.0459,23.0227,23.0459,61000.0
2014-09-12 12:05:00,29.76,29.8,29.76,29.8,21200.0,23.0459,23.0769,23.0459,23.0769,21200.0
2014-09-12 12:10:00,29.79,29.79,29.77,29.78,59800.0,23.0691,23.0691,23.0536,23.0614,59800.0
2014-09-12 12:15:00,29.78,29.78,29.75,29.75,24400.0,23.0614,23.0614,23.0381,23.0381,24400.0
2014-09-12 12:20:00,29.75,29.8,29.75,29.75,52600.0,23.0381,23.0769,23.0381,23.0381,52600.0
2014-09-12 12:25:00,29.75,29.78,29.75,29.77,18200.0,23.0381,23.0614,23.0381,23.0536,18200.0
2014-09-12 12:30:00,29.77,29.77,29.73,29.74,22000.0,23.0536,23.0536,23.0227,23.0304,22000.0
2014-09-12 12:35:00,29.74,29.75,29.72,29.74,36600.0,23.0304,23.0381,23.0149,23.0304,36600.0
2014-09-12 12:40:00,29.74,29.77,29.74,29.77,31400.0,23.0304,23.0536,23.0304,23.0536,31400.0
2014-09-12 12:45:00,29.77,29.8,29.76,29.8,16800.0,23.0536,23.0769,23.0459,23.0769,16800.0
2014-09-12 12:50:00,29.8,29.82,29.79,29.8,59600.0,23.0769,23.0924,23.0691,23.0769,59600.0
2014-09-12 12:55:00,29.79,29.8,29.78,29.8,20400.0,23.0691,23.0769,23.0614,23.0769,20400.0
2014-09-12 13:00:00,29.8,29.81,29.79,29.81,39600.0,23.0769,23.0846,23.0691,23.0846,39600.0
2014-09-12 13:05:00,29.81,29.81,29.77,29.78,12400.0,23.0846,23.0846,23.0536,23.0614,12400.0
2014-09-12 13:10:00,29.78,29.78,29.75,29.75,9800.0,23.0614,23.0614,23.0381,23.0381,9800.0
2014-09-12 13:15:00,29.76,29.77,29.73,29.73,41000.0,23.0459,23.0536,23.0227,23.0227,41000.0
2014-09-12 13:20:00,29.73,29.73,29.7,29.72,21000.0,23.0227,23.0227,22.9994,23.0149,21000.0
2014-09-12 13:25:00,29.71,29.76,29.71,29.75,25600.0,23.0072,23.0459,23.0072,23.0381,25600.0
2014-09-12 13:30:00,29.75,29.77,29.73,29.74,43000.0,23.0381,23.0536,23.0227,23.0304,43000.0
2014-09-12 13:35:00,29.74,29.75,29.73,29.75,16400.0,23.0304,23.0381,23.0227,23.0381,16400.0
2014-09-12 13:40:00,29.75,29.81,29.74,29.81,33200.0,23.0381,23.0846,23.0304,23.0846,33200.0
2014-09-12 13:45:00,29.81,29.82,29.78,29.79,22000.0,23.0846,23.0924,23.0614,23.0691,22000.0
2014-09-12 13:50:00,29.79,29.81,29.78,29.81,16800.0,23.0691,23.0846,23.0614,23.0846,16800.0
2014-09-12 13:55:00,29.81,29.81,29.78,29.79,21000.0,23.0846,23.0846,23.0614,23.0691,21000.0
2014-09-12 14:00:00,29.79,29.79,29.78,29.78,12400.0,23.0691,23.0691,23.0614,23.0614,12400.0
2014-09-12 14:05:00,29.78,29.81,29.78,29.81,27600.0,23.0614,23.0846,23.0614,23.0846,27600.0
2014-09-12 14:10:00,29.81,29.82,29.81,29.81,19200.0,23.0846,23.0924,23.0846,23.0846,19200.0
2014-09-12 14:15:00,29.81,29.81,29.78,29.79,19000.0,23.0846,23.0846,23.0614,23.0691,19000.0
2014-09-12 14:20:00,29.79,29.82,29.79,29.81,20800.0,23.0691,23.0924,23.0691,23.0846,20800.0
2014-09-12 14:25:00,29.81,29.81,29.78,29.78,19200.0,23.0846,23.0846,23.0614,23.0614,19200.0
2014-09-12 14:30:00,29.78,29.81,29.78,29.8,22600.0,23.0614,23.0846,23.0614,23.0769,22600.0
2014-09-12 14:35:00,29.8,29.81,29.79,29.79,28200.0,23.0769,23.0846,23.0691,23.0691,28200.0
2014-09-12 14:40:00,29.79,29.8,29.75,29.79,40400.0,23.0691,23.0769,23.0381,23.0691,40400.0
2014-09-12 14:45:00,29.79,29.81,29.78,29.8,25200.0,23.0691,23.0846,23.0614,23.0769,25200.0
2014-09-12 14:50:00,29.8,29.8,29.78,29.8,50600.0,23.0769,23.0769,23.0614,23.0769,50600.0
2014-09-12 14:55:00,29.79,29.81,29.79,29.8,27600.0,23.0691,23.0846,23.0691,23.0769,27600.0
2014-09-12 15:00:00,29.8,29.81,29.79,29.8,52200.0,23.0769,23.0846,23.0691,23.0769,52200.0
2014-09-12 15:05:00,29.8,29.82,29.8,29.8,89200.0,23.0769,23.0924,23.0769,23.0769,89200.0
2014-09-12 15:10:00,29.8,29.86,29.79,29.85,88200.0,23.0769,23.1233,23.0691,23.1156,88200.0
2014-09-12 15:15:00,29.84,29.86,29.82,29.84,49600.0,23.1078,23.1233,23.0924,23.1078,49600.0
2014-09-12 15:20:00,29.85,29.86,29.84,29.85,43800.0,23.1156,23.1233,23.1078,23.1156,43800.0
2014-09-12 15:25:00,29.85,29.85,29.81,29.82,63200.0,23.1156,23.1156,23.0846,23.0924,63200.0
2014-09-12 15:30:00,29.83,29.85,29.83,29.85,69600.0,23.1001,23.1156,23.1001,23.1156,69600.0
2014-09-12 15:35:00,29.85,29.89,29.85,29.89,44000.0,23.1156,23.1466,23.1156,23.1466,44000.0
2014-09-12 15:40:00,29.89,29.89,29.86,29.86,81200.0,23.1466,23.1466,23.1233,23.1233,81200.0
2014-09-12 15:45:00,29.86,29.9,29.86,29.9,80600.0,23.1233,23.1543,23.1233,23.1543,80600.0
2014-09-12 15:50:00,29.89,29.9,29.88,29.89,105200.0,23.1466,23.1543,23.1388,23.1466,105200.0
2014-09-12 15:55:00,29.89,29.9,29.88,29.89,147200.0,23.1466,23.1543,23.1388,23.1466,147200.0
2014-09-15 09:30:00,29.9,29.9,29.81,29.83,61200.0,23.1543,23.1543,23.0846,23.1001,61200.0
2014-09-15 09:35:00,29.81,29.82,29.71,29.73,46800.0,23.0846,23.0924,23.0072,23.0227,46800.0
2014-09-15 09:40:00,29.71,29.83,29.68,29.81,115200.0,23.0072,23.1001,22.9839,23.0846,115200.0
2014-09-15 09:45:00,29.81,29.82,29.77,29.8,17400.0,23.0846,23.0924,23.0536,23.0769,17400.0
2014-09-15 09:50:00,29.8,29.86,29.8,29.86,18800.0,23.0769,23.1233,23.0769,23.1233,18800.0
2014-09-15 09:55:00,29.85,29.89,29.83,29.85,43600.0,23.1156,23.1466,23.1001,23.1156,43600.0
2014-09-15 10:00:00,29.84,29.86,29.82,29.86,17800.0,23.1078,23.1233,23.0924,23.1233,17800.0
2014-09-15 10:05:00,29.87,29.87,29.85,29.86,23000.0,23.1311,23.1311,23.1156,23.1233,23000.0
2014-09-15 10:10:00,29.84,29.91,29.84,29.91,20600.0,23.1078,23.1621,23.1078,23.1621,20600.0
2014-09-15 10:15:00,29.9,29.92,29.89,29.92,11400.0,23.1543,23.1698,23.1466,23.1698,11400.0
2014-09-15 10:20:00,29.91,29.92,29.89,29.92,37200.0,23.1621,23.1698,23.1466,23.1698,37200.0
2014-09-15 10:25:00,29.92,29.98,29.92,29.96,29200.0,23.1698,23.2163,23.1698,23.2008,29200.0
2014-09-15 10:30:00,29.95,29.97,29.93,29.93,37400.0,23.193,23.2085,23.1775,23.1775,37400.0
2014-09-15 10:35:00,29.93,29.94,29.93,29.93,15800.0,23.1775,23.1853,23.1775,23.1775,15800.0
2014-09-15 10:40:00,29.93,29.94,29.93,29.93,34200.0,23.1775,23.1853,23.1775,23.1775,34200.0
2014-09-15 10:45:00,29.93,29.94,29.92,29.93,46200.0,23.1775,23.1853,23.1698,23.1775,46200.0
2014-09-15 10:50:00,29.92,29.94,29.92,29.93,21800.0,23.1698,23.1853,23.1698,23.1775,21800.0
2014-09-15 10:55:00,29.92,29.93,29.91,29.92,18800.0,23.1698,23.1775,23.1621,23.1698,18800.0
2014-09-15 11:00:00,29.91,29.92,29.89,29.9,16800.0,23.1621,23.1698,23.1466,23.1543,16800.0
2014-09-15 11:05:00,29.9,29.93,29.9,29.92,27400.0,23.1543,23.1775,23.1543,23.1698,27400.0
2014-09-15 11:10:00,29.92,29.94,29.91,29.91,29800.0,23.1698,23.1853,23.1621,23.1621,29800.0
2014-09-15 11:15:00,29.91,29.93,29.91,29.91,60600.0,23.1621,23.1775,23.1621,23.1621,60600.0
2014-09-15 11:20:00,29.92,29.92,29.89,29.89,30200.0,23.1698,23.1698,23.1466,23.1466,30200.0
2014-09-15 11:25:00,29.88,29.89,29.86,29.88,14000.0,23.1388,23.1466,23.1233,23.1388,14000.0
2014-09-15 11:30:00,29.88,29.89,29.86,29.89,11200.0,23.1388,23.1466,23.1233,23.1466,11200.0
2014-09-15 11:35:00,29.89,29.9,29.87,29.88,28600.0,23.1466,23.1543,23.1311,23.1388,28600.0
2014-09-15 11:40:00,29.88,29.9,29.88,29.89,15200.0,23.1388,23.1543,23.1388,23.1466,15200.0
2014-09-15 11:45:00,29.89,29.89,29.86,29.87,15400.0,23.1466,23.1466,23.1233,23.1311,15400.0
2014-09-15 11:50:00,29.87,29.9,29.87,29.9,23200.0,23.1311,23.1543,23.1311,23.1543,23200.0
2014-09-15 11:55:00,29.89,29.91,29.89,29.89,16600.0,23.1466,23.1621,23.1466,23.1466,16600.0
2014-09-15 12:00:00,29.89,29.9,29.88,29.89,17400.0,23.1466,23.1543,23.1388,23.1466,17400.0
2014-09-15 12:05:00,29.89,29.9,29.88,29.89,9200.0,23.1466,23.1543,23.1388,23.1466,9200.0
2014-09-15 12:10:00,29.89,29.89,29.89,29.89,7000.0,23.1466,23.1466,23.1466,23.1466,7000.0
2014-09-15 12:15:00,29.89,29.91,29.89,29.9,11800.0,23.1466,23.1621,23.1466,23.1543,11800.0
2014-09-15 12:20:00,29.9,29.9,29.88,29.9,11000.0,23.1543,23.1543,23.1388,23.1543,11000.0
2014-09-15 12:25:00,29.9,29.93,29.9,29.92,20400.0,23.1543,23.1775,23.1543,23.1698,20400.0
2014-09-15 12:30:00,29.92,29.93,29.9,29.9,14600.0,23.1698,23.1775,23.1543,23.1543,14600.0
2014-09-15 12:35:00,29.9,29.9,29.89,29.89,12200.0,23.1543,23.1543,23.1466,23.1466,12200.0
2014-09-15 12:40:00,29.89,29.92,29.89,29.9,39000.0,23.1466,23.1698,23.1466,23.1543,39000.0
2014-09-15 12:45:00,29.91,29.93,29.91,29.93,11800.0,23.1621,23.1775,23.1621,23.1775,11800.0
2014-09-15 12:50:00,29.93,29.93,29.93,29.93,20800.0,23.1775,23.1775,23.1775,23.1775,20800.0
2014-09-15 12:55:00,29.93,29.93,29.91,29.92,9200.0,23.1775,23.1775,23.1621,23.1698,9200.0
2014-09-15 13:00:00,29.91,29.93,29.91,29.92,23000.0,23.1621,23.1775,23.1621,23.1698,23000.0
2014-09-15 13:05:00,29.92,29.94,29.92,29.93,35600.0,23.1698,23.1853,23.1698,23.1775,35600.0
2014-09-15 13:10:00,29.93,29.93,29.91,29.91,22200.0,23.1775,23.1775,23.1621,23.1621,22200.0
2014-09-15 13:15:00,29.92,29.93,29.91,29.92,16600.0,23.1698,23.1775,23.1621,23.1698,16600.0
2014-09-15 13:20:00,29.92,29.92,29.9,29.91,26800.0,23.1698,23.1698,23.1543,23.1621,26800.0
2014-09-15 13:25:00,29.91,29.93,29.91,29.92,55200.0,23.1621,23.1775,23.1621,23.1698,55200.0
2014-09-15 13:30:00,29.92,29.92,29.91,29.91,16600.0,23.1698,23.1698,23.1621,23.1621,16600.0
2014-09-15 13:35:00,29.91,29.92,29.88,29.91,21200.0,23.1621,23.1698,23.1388,23.1621,21200.0
2014-09-15 13:40:00,29.9,29.93,29.9,29.91,19800.0,23.1543,23.1775,23.1543,23.1621,19800.0
2014-09-15 13:45:00,29.91,29.92,29.9,29.9,17200.0,23.1621,23.1698,23.1543,23.1543,17200.0
2014-09-15 13:50:00,29.9,29.9,29.9,29.9,16400.0,23.1543,23.1543,23.1543,23.1543,16400.0
2014-09-15 13:55:00,29.9,29.91,29.9,29.9,13400.0,23.1543,23.1621,23.1543,23.1543,13400.0
2014-09-15 14:00:00,29.9,29.91,29.89,29.91,13800.0,23.1543,23.1621,23.1466,23.1621,13800.0
2014-09-15 14:05:00,29.9,29.91,29.9,29.91,11400.0,23.1543,23.1621,23.1543,23.1621,11400.0
2014-09-15 14:10:00,29.91,29.92,29.9,29.91,10800.0,23.1621,23.1698,23.1543,23.1621,10800.0
2014-09-15 14:15:00,29.91,29.92,29.9,29.92,13800.0,23.1621,23.1698,23.1543,23.1698,13800.0
2014-09-15 14:20:00,29.92,29.96,29.92,29.96,13000.0,23.1698,23.2008,23.1698,23.2008,13000.0
2014-09-15 14:25:00,29.96,30.0,29.95,30.0,18200.0,23.2008,23.2317,23.193,23.2317,18200.0
2014-09-15 14:30:00,30.0,30.0,29.99,29.99,16600.0,23.2317,23.2317,23.224,23.224,16600.0
2014-09-15 14:35:00,30.0,30.02,29.99,30.0,18600.0,23.2317,23.2472,23.224,23.2317,18600.0
2014-09-15 14:40:00,30.0,30.0,29.97,29.97,12400.0,23.2317,23.2317,23.2085,23.2085,12400.0
2014-09-15 14:45:00,29.96,30.0,29.95,29.96,61000.0,23.2008,23.2317,23.193,23.2008,61000.0
2014-09-15 14:50:00,29.96,29.97,29.95,29.96,22400.0,23.2008,23.2085,23.193,23.2008,22400.0
2014-09-15 14:55:00,29.96,29.96,29.93,29.95,11600.0,23.2008,23.2008,23.1775,23.193,11600.0
2014-09-15 15:00:00,29.95,29.97,29.95,29.95,23600.0,23.193,23.2085,23.193,23.193,23600.0
2014-09-15 15:05:00,29.94,29.95,29.93,29.93,21000.0,23.1853,23.193,23.1775,23.1775,21000.0
2014-09-15 15:10:00,29.93,29.94,29.92,29.92,15600.0,23.1775,23.1853,23.1698,23.1698,15600.0
2014-09-15 15:15:00,29.92,29.95,29.92,29.94,32200.0,23.1698,23.193,23.1698,23.1853,32200.0
2014-09-15 15:20:00,29.93,29.94,29.92,29.93,22400.0,23.1775,23.1853,23.1698,23.1775,22400.0
2014-09-15 15:25:00,29.93,29.94,29.93,29.93,17000.0,23.1775,23.1853,23.1775,23.1775,17000.0
2014-09-15 15:30:00,29.93,29.95,29.92,29.93,25600.0,23.1775,23.193,23.1698,23.1775,25600.0
2014-09-15 15:35:00,29.94,29.95,29.92,29.92,37200.0,23.1853,23.193,23.1698,23.1698,37200.0
2014-09-15 15:40:00,29.92,29.93,29.91,29.93,82000.0,23.1698,23.1775,23.1621,23.1775,82000.0
2014-09-15 15:45:00,29.94,29.94,29.93,29.93,32200.0,23.1853,23.1853,23.1775,23.1775,32200.0
2014-09-15 15:50:00,29.93,29.93,29.91,29.91,52000.0,23.1775,23.1775,23.1621,23.1621,52000.0
2014-09-15 15:55:00,29.91,29.92,29.9,29.91,86800.0,23.1621,23.1698,23.1543,23.1621,86800.0
2014-09-16 09:30:00,29.73,29.83,29.64,29.71,281800.0,23.0227,23.1001,22.953,23.0072,281800.0
2014-09-16 09:35:00,29.71,29.83,29.68,29.82,61400.0,23.0072,23.1001,22.9839,23.0924,61400.0
2014-09-16 09:40:00,29.83,29.83,29.74,29.75,36400.0,23.1001,23.1001,23.0304,23.0381,36400.0
2014-09-16 09:45:00,29.75,29.75,29.68,29.68,64600.0,23.0381,23.0381,22.9839,22.9839,64600.0
2014-09-16 09:50:00,29.68,29.74,29.67,29.74,112800.0,22.9839,23.0304,22.9762,23.0304,112800.0
2014-09-16 09:55:00,29.75,29.75,29.72,29.72,68400.0,23.0381,23.0381,23.0149,23.0149,68400.0
2014-09-16 10:00:00,29.73,29.74,29.71,29.72,102200.0,23.0227,23.0304,23.0072,23.0149,102200.0
2014-09-16 10:05:00,29.72,29.77,29.7,29.74,131200.0,23.0149,23.0536,22.9994,23.0304,131200.0
2014-09-16 10:10:00,29.74,29.75,29.73,29.75,63600.0,23.0304,23.0381,23.0227,23.0381,63600.0
2014-09-16 10:15:00,29.75,29.78,29.74,29.74,95200.0,23.0381,23.0614,23.0304,23.0304,95200.0
2014-09-16 10:20:00,29.74,29.75,29.71,29.71,87600.0,23.0304,23.0381,23.0072,23.0072,87600.0
2014-09-16 10:25:00,29.71,29.74,29.7,29.74,150400.0,23.0072,23.0304,22.9994,23.0304,150400.0
2014-09-16 10:30:00,29.74,29.76,29.65,29.65,56000.0,23.0304,23.0459,22.9607,22.9607,56000.0
2014-09-16 10:35:00,29.65,29.65,29.6,29.61,106000.0,22.9607,22.9607,22.922,22.9297,106000.0
2014-09-16 10:40:00,29.62,29.62,29.58,29.58,41600.0,22.9375,22.9375,22.9065,22.9065,41600.0
2014-09-16 10:45:00,29.58,29.61,29.58,29.61,72200.0,22.9065,22.9297,22.9065,22.9297,72200.0
2014-09-16 10:50:00,29.61,29.61,29.56,29.56,92600.0,22.9297,22.9297,22.891,22.891,92600.0
2014-09-16 10:55:00,29.56,29.58,29.55,29.57,61600.0,22.891,22.9065,22.8833,22.8988,61600.0
2014-09-16 11:00:00,29.57,29.57,29.46,29.46,329000.0,22.8988,22.8988,22.8136,22.8136,329000.0
2014-09-16 11:05:00,29.46,29.47,29.4,29.41,263200.0,22.8136,22.8213,22.7671,22.7749,263200.0
2014-09-16 11:10:00,29.41,29.45,29.39,29.43,330400.0,22.7749,22.8058,22.7594,22.7903,330400.0
2014-09-16 11:15:00,29.43,29.45,29.42,29.45,125800.0,22.7903,22.8058,22.7826,22.8058,125800.0
2014-09-16 11:20:00,29.44,29.55,29.44,29.54,130000.0,22.7981,22.8833,22.7981,22.8755,130000.0
2014-09-16 11:25:00,29.54,29.57,29.53,29.57,46800.0,22.8755,22.8988,22.8678,22.8988,46800.0
2014-09-16 11:30:00,29.57,29.58,29.53,29.54,68000.0,22.8988,22.9065,22.8678,22.8755,68000.0
2014-09-16 11:35:00,29.54,29.56,29.53,29.53,56400.0,22.8755,22.891,22.8678,22.8678,56400.0
2014-09-16 11:40:00,29.53,29.55,29.53,29.53,55800.0,22.8678,22.8833,22.8678,22.8678,55800.0
2014-09-16 11:45:00,29.53,29.58,29.53,29.54,93400.0,22.8678,22.9065,22.8678,22.8755,93400.0
2014-09-16 11:50:00,29.54,29.58,29.54,29.55,69000.0,22.8755,22.9065,22.8755,22.8833,69000.0
2014-09-16 11:55:00,29.56,29.57,29.54,29.54,84000.0,22.891,22.8988,22.8755,22.8755,84000.0
2014-09-16 12:00:00,29.54,29.54,29.48,29.5,173200.0,22.8755,22.8755,22.8291,22.8445,173200.0
2014-09-16 12:05:00,29.49,29.53,29.48,29.5,88600.0,22.8368,22.8678,22.8291,22.8445,88600.0
2014-09-16 12:10:00,29.5,29.53,29.48,29.5,138400.0,22.8445,22.8678,22.8291,22.8445,138400.0
2014-09-16 12:15:00,29.51,29.54,29.51,29.53,38000.0,22.8523,22.8755,22.8523,22.8678,38000.0
2014-09-16 12:20:00,29.53,29.57,29.52,29.57,54800.0,22.8678,22.8988,22.86,22.8988,54800.0
2014-09-16 12:25:00,29.57,29.58,29.56,29.56,50800.0,22.8988,22.9065,22.891,22.891,50800.0
2014-09-16 12:30:00,29.56,29.57,29.55,29.56,73200.0,22.891,22.8988,22.8833,22.891,73200.0
2014-09-16 12:35:00,29.56,29.57,29.54,29.55,58000.0,22.891,22.8988,22.8755,22.8833,58000.0
2014-09-16 12:40:00,29.55,29.56,29.54,29.54,79400.0,22.8833,22.891,22.8755,22.8755,79400.0
2014-09-16 12:45:00,29.54,29.55,29.54,29.54,50400.0,22.8755,22.8833,22.8755,22.8755,50400.0
2014-09-16 12:50:00,29.55,29.57,29.54,29.57,41600.0,22.8833,22.8988,22.8755,22.8988,41600.0
2014-09-16 12:55:00,29.57,29.58,29.57,29.58,32600.0,22.8988,22.9065,22.8988,22.9065,32600.0
2014-09-16 13:00:00,29.58,29.6,29.56,29.56,48400.0,22.9065,22.922,22.891,22.891,48400.0
2014-09-16 13:05:00,29.56,29.58,29.55,29.56,48000.0,22.891,22.9065,22.8833,22.891,48000.0
2014-09-16 13:10:00,29.56,29.56,29.53,29.54,39600.0,22.891,22.891,22.8678,22.8755,39600.0
2014-09-16 13:15:00,29.54,29.56,29.54,29.56,50400.0,22.8755,22.891,22.8755,22.891,50400.0
2014-09-16 13:20:00,29.56,29.57,29.55,29.57,31400.0,22.891,22.8988,22.8833,22.8988,31400.0
2014-09-16 13:25:00,29.57,29.58,29.57,29.57,37000.0,22.8988,22.9065,22.8988,22.8988,37000.0
2014-09-16 13:30:00,29.57,29.59,29.56,29.57,67800.0,22.8988,22.9142,22.891,22.8988,67800.0
2014-09-16 13:35:00,29.57,29.61,29.56,29.6,79400.0,22.8988,22.9297,22.891,22.922,79400.0
2014-09-16 13:40:00,29.6,29.6,29.57,29.58,67800.0,22.922,22.922,22.8988,22.9065,67800.0
2014-09-16 13:45:00,29.58,29.58,29.57,29.57,28400.0,22.9065,22.9065,22.8988,22.8988,28400.0
2014-09-16 13:50:00,29.57,29.59,29.57,29.59,69800.0,22.8988,22.9142,22.8988,22.9142,69800.0
2014-09-16 13:55:00,29.59,29.61,29.59,29.61,116200.0,22.9142,22.9297,22.9142,22.9297,116200.0
2014-09-16 14:00:00,29.6,29.61,29.6,29.6,44000.0,22.922,22.9297,22.922,22.922,44000.0
2014-09-16 14:05:00,29.6,29.61,29.59,29.59,43200.0,22.922,22.9297,22.9142,22.9142,43200.0
2014-09-16 14:10:00,29.6,29.6,29.58,29.58,65200.0,22.922,22.922,22.9065,22.9065,65200.0
2014-09-16 14:15:00,29.59,29.6,29.57,29.58,82400.0,22.9142,22.922,22.8988,22.9065,82400.0
2014-09-16 14:20:00,29.58,29.58,29.56,29.57,54200.0,22.9065,22.9065,22.891,22.8988,54200.0
2014-09-16 14:25:00,29.57,29.58,29.55,29.56,54000.0,22.8988,22.9065,22.8833,22.891,54000.0
2014-09-16 14:30:00,29.56,29.56,29.54,29.55,49000.0,22.891,22.891,22.8755,22.8833,49000.0
2014-09-16 14:35:00,29.54,29.55,29.54,29.54,135000.0,22.8755,22.8833,22.8755,22.8755,135000.0
2014-09-16 14:40:00,29.54,29.54,29.51,29.52,64200.0,22.8755,22.8755,22.8523,22.86,64200.0
2014-09-16 14:45:00,29.52,29.52,29.48,29.48,150400.0,22.86,22.86,22.8291,22.8291,150400.0
2014-09-16 14:50:00,29.48,29.5,29.47,29.5,125600.0,22.8291,22.8445,22.8213,22.8445,125600.0
2014-09-16 14:55:00,29.5,29.5,29.49,29.5,49800.0,22.8445,22.8445,22.8368,22.8445,49800.0
2014-09-16 15:00:00,29.5,29.5,29.49,29.5,116400.0,22.8445,22.8445,22.8368,22.8445,116400.0
2014-09-16 15:05:00,29.5,29.5,29.49,29.49,92000.0,22.8445,22.8445,22.8368,22.8368,92000.0
2014-09-16 15:10:00,29.49,29.5,29.49,29.5,55200.0,22.8368,22.8445,22.8368,22.8445,55200.0
2014-09-16 15:15:00,29.5,29.5,29.49,29.5,86000.0,22.8445,22.8445,22.8368,22.8445,86000.0
2014-09-16 15:20:00,29.5,29.5,29.48,29.49,172800.0,22.8445,22.8445,22.8291,22.8368,172800.0
2014-09-16 15:25:00,29.49,29.49,29.47,29.48,102400.0,22.8368,22.8368,22.8213,22.8291,102400.0
2014-09-16 15:30:00,29.47,29.49,29.47,29.48,217200.0,22.8213,22.8368,22.8213,22.8291,217200.0
2014-09-16 15:35:00,29.48,29.48,29.47,29.47,100200.0,22.8291,22.8291,22.8213,22.8213,100200.0
2014-09-16 15:40:00,29.47,29.48,29.47,29.47,146600.0,22.8213,22.8291,22.8213,22.8213,146600.0
2014-09-16 15:45:00,29.47,29.48,29.47,29.48,161800.0,22.8213,22.8291,22.8213,22.8291,161800.0
2014-09-16 15:50:00,29.48,29.49,29.47,29.49,375400.0,22.8291,22.8368,22.8213,22.8368,375400.0
2014-09-16 15:55:00,29.49,29.49,29.46,29.47,644000.0,22.8368,22.8368,22.8136,22.8213,644000.0
2014-09-17 09:30:00,29.52,29.52,29.15,29.5,299800.0,22.86,22.86,22.5735,22.8445,299800.0
2014-09-17 09:35:00,29.49,29.51,29.49,29.5,152600.0,22.8368,22.8523,22.8368,22.8445,152600.0
2014-09-17 09:40:00,29.5,29.51,29.5,29.5,110600.0,22.8445,22.8523,22.8445,22.8445,110600.0
2014-09-17 09:45:00,29.5,29.5,29.46,29.46,93000.0,22.8445,22.8445,22.8136,22.8136,93000.0
2014-09-17 09:50:00,29.45,29.46,29.43,29.44,96400.0,22.8058,22.8136,22.7903,22.7981,96400.0
2014-09-17 09:55:00,29.44,29.47,29.44,29.47,174000.0,22.7981,22.8213,22.7981,22.8213,174000.0
2014-09-17 10:00:00,29.47,29.47,29.45,29.47,127600.0,22.8213,22.8213,22.8058,22.8213,127600.0
2014-09-17 10:05:00,29.47,29.47,29.45,29.46,146000.0,22.8213,22.8213,22.8058,22.8136,146000.0
2014-09-17 10:10:00,29.46,29.46,29.41,29.43,95200.0,22.8136,22.8136,22.7749,22.7903,95200.0
2014-09-17 10:15:00,29.43,29.45,29.43,29.45,44000.0,22.7903,22.8058,22.7903,22.8058,44000.0
2014-09-17 10:20:00,29.45,29.46,29.44,29.45,24000.0,22.8058,22.8136,22.7981,22.8058,24000.0
2014-09-17 10:25:00,29.45,29.5,29.45,29.45,180400.0,22.8058,22.8445,22.8058,22.8058,180400.0
2014-09-17 10:30:00,29.45,29.46,29.43,29.45,68600.0,22.8058,22.8136,22.7903,22.8058,68600.0
2014-09-17 10:35:00,29.44,29.45,29.43,29.43,25400.0,22.7981,22.8058,22.7903,22.7903,25400.0
2014-09-17 10:40:00,29.43,29.45,29.43,29.43,43400.0,22.7903,22.8058,22.7903,22.7903,43400.0
2014-09-17 10:45:00,29.43,29.45,29.42,29.43,134800.0,22.7903,22.8058,22.7826,22.7903,134800.0
2014-09-17 10:50:00,29.43,29.45,29.42,29.45,32800.0,22.7903,22.8058,22.7826,22.8058,32800.0
2014-09-17 10:55:00,29.45,29.46,29.43,29.46,91000.0,22.8058,22.8136,22.7903,22.8136,91000.0
2014-09-17 11:00:00,29.46,29.46,29.43,29.43,40600.0,22.8136,22.8136,22.7903,22.7903,40600.0
2014-09-17 11:05:00,29.43,29.45,29.43,29.44,28000.0,22.7903,22.8058,22.7903,22.7981,28000.0
2014-09-17 11:10:00,29.44,29.45,29.43,29.43,24600.0,22.7981,22.8058,22.7903,22.7903,24600.0
2014-09-17 11:15:00,29.43,29.44,29.43,29.43,37400.0,22.7903,22.7981,22.7903,22.7903,37400.0
2014-09-17 11:20:00,29.43,29.43,29.41,29.42,15800.0,22.7903,22.7903,22.7749,22.7826,15800.0
2014-09-17 11:25:00,29.42,29.43,29.42,29.43,55800.0,22.7826,22.7903,22.7826,22.7903,55800.0
2014-09-17 11:30:00,29.43,29.43,29.4,29.41,117600.0,22.7903,22.7903,22.7671,22.7749,117600.0
2014-09-17 11:35:00,29.42,29.44,29.41,29.44,57800.0,22.7826,22.7981,22.7749,22.7981,57800.0
2014-09-17 11:40:00,29.44,29.45,29.43,29.43,32000.0,22.7981,22.8058,22.7903,22.7903,32000.0
2014-09-17 11:45:00,29.43,29.43,29.42,29.43,36800.0,22.7903,22.7903,22.7826,22.7903,36800.0
2014-09-17 11:50:00,29.42,29.43,29.42,29.43,20600.0,22.7826,22.7903,22.7826,22.7903,20600.0
2014-09-17 11:55:00,29.43,29.43,29.42,29.42,27600.0,22.7903,22.7903,22.7826,22.7826,27600.0
2014-09-17 12:00:00,29.42,29.43,29.42,29.43,30600.0,22.7826,22.7903,22.7826,22.7903,30600.0
2014-09-17 12:05:00,29.43,29.43,29.41,29.41,51200.0,22.7903,22.7903,22.7749,22.7749,51200.0
2014-09-17 12:10:00,29.41,29.41,29.4,29.41,12000.0,22.7749,22.7749,22.7671,22.7749,12000.0
2014-09-17 12:15:00,29.41,29.42,29.41,29.41,23200.0,22.7749,22.7826,22.7749,22.7749,23200.0
2014-09-17 12:20:00,29.4,29.4,29.36,29.36,40600.0,22.7671,22.7671,22.7361,22.7361,40600.0
2014-09-17 12:25:00,29.36,29.36,29.36,29.36,24600.0,22.7361,22.7361,22.7361,22.7361,24600.0
2014-09-17 12:30:00,29.36,29.38,29.36,29.38,34600.0,22.7361,22.7516,22.7361,22.7516,34600.0
2014-09-17 12:35:00,29.39,29.39,29.38,29.38,68600.0,22.7594,22.7594,22.7516,22.7516,68600.0
2014-09-17 12:40:00,29.38,29.38,29.36,29.38,33000.0,22.7516,22.7516,22.7361,22.7516,33000.0
2014-09-17 12:45:00,29.38,29.38,29.36,29.36,67800.0,22.7516,22.7516,22.7361,22.7361,67800.0
2014-09-17 12:50:00,29.36,29.38,29.36,29.37,8400.0,22.7361,22.7516,22.7361,22.7439,8400.0
2014-09-17 12:55:00,29.37,29.38,29.36,29.36,16000.0,22.7439,22.7516,22.7361,22.7361,16000.0
2014-09-17 13:00:00,29.35,29.37,29.35,29.37,23600.0,22.7284,22.7439,22.7284,22.7439,23600.0
2014-09-17 13:05:00,29.38,29.38,29.36,29.36,33200.0,22.7516,22.7516,22.7361,22.7361,33200.0
2014-09-17 13:10:00,29.36,29.36,29.35,29.35,28000.0,22.7361,22.7361,22.7284,22.7284,28000.0
2014-09-17 13:15:00,29.35,29.35,29.32,29.32,49800.0,22.7284,22.7284,22.7052,22.7052,49800.0
2014-09-17 13:20:00,29.32,29.32,29.29,29.29,20400.0,22.7052,22.7052,22.6819,22.6819,20400.0
2014-09-17 13:25:00,29.29,29.3,29.26,29.29,56800.0,22.6819,22.6897,22.6587,22.6819,56800.0
2014-09-17 13:30:00,29.29,29.33,29.29,29.33,56800.0,22.6819,22.7129,22.6819,22.7129,56800.0
2014-09-17 13:35:00,29.33,29.33,29.32,29.32,21200.0,22.7129,22.7129,22.7052,22.7052,21200.0
2014-09-17 13:40:00,29.32,29.33,29.29,29.31,47600.0,22.7052,22.7129,22.6819,22.6974,47600.0
2014-09-17 13:45:00,29.32,29.32,29.3,29.32,29600.0,22.7052,22.7052,22.6897,22.7052,29600.0
2014-09-17 13:50:00,29.32,29.34,29.31,29.33,29400.0,22.7052,22.7206,22.6974,22.7129,29400.0
2014-09-17 13:55:00,29.33,29.36,29.31,29.36,32000.0,22.7129,22.7361,22.6974,22.7361,32000.0
2014-09-17 14:00:00,29.36,29.43,29.23,29.26,126200.0,22.7361,22.7903,22.6355,22.6587,126200.0
2014-09-17 14:05:00,29.25,29.39,29.25,29.38,53000.0,22.651,22.7594,22.651,22.7516,53000.0
2014-09-17 14:10:00,29.38,29.5,29.38,29.46,119200.0,22.7516,22.8445,22.7516,22.8136,119200.0
2014-09-17 14:15:00,29.47,29.47,29.42,29.43,175600.0,22.8213,22.8213,22.7826,22.7903,175600.0
2014-09-17 14:20:00,29.43,29.44,29.4,29.44,78200.0,22.7903,22.7981,22.7671,22.7981,78200.0
2014-09-17 14:25:00,29.44,29.46,29.43,29.43,77000.0,22.7981,22.8136,22.7903,22.7903,77000.0
2014-09-17 14:30:00,29.43,29.44,29.39,29.41,75200.0,22.7903,22.7981,22.7594,22.7749,75200.0
2014-09-17 14:35:00,29.41,29.42,29.36,29.36,33000.0,22.7749,22.7826,22.7361,22.7361,33000.0
2014-09-17 14:40:00,29.36,29.39,29.3,29.31,51200.0,22.7361,22.7594,22.6897,22.6974,51200.0
2014-09-17 14:45:00,29.31,29.31,29.27,29.31,98400.0,22.6974,22.6974,22.6664,22.6974,98400.0
2014-09-17 14:50:00,29.31,29.31,29.27,29.3,94800.0,22.6974,22.6974,22.6664,22.6897,94800.0
2014-09-17 14:55:00,29.3,29.3,29.27,29.27,77600.0,22.6897,22.6897,22.6664,22.6664,77600.0
2014-09-17 15:00:00,29.27,29.31,29.26,29.28,195000.0,22.6664,22.6974,22.6587,22.6742,195000.0
2014-09-17 15:05:00,29.28,29.31,29.28,29.3,110800.0,22.6742,22.6974,22.6742,22.6897,110800.0
2014-09-17 15:10:00,29.29,29.37,29.29,29.36,147600.0,22.6819,22.7439,22.6819,22.7361,147600.0
2014-09-17 15:15:00,29.36,29.4,29.36,29.37,133400.0,22.7361,22.7671,22.7361,22.7439,133400.0
2014-09-17 15:20:00,29.36,29.36,29.28,29.31,67200.0,22.7361,22.7361,22.6742,22.6974,67200.0
2014-09-17 15:25:00,29.31,29.33,29.28,29.3,127800.0,22.6974,22.7129,22.6742,22.6897,127800.0
2014-09-17 15:30:00,29.3,29.31,29.24,29.24,229200.0,22.6897,22.6974,22.6432,22.6432,229200.0
2014-09-17 15:35:00,29.24,29.25,29.18,29.2,172000.0,22.6432,22.651,22.5967,22.6122,172000.0
2014-09-17 15:40:00,29.2,29.2,29.15,29.16,264000.0,22.6122,22.6122,22.5735,22.5813,264000.0
2014-09-17 15:45:00,29.16,29.19,29.14,29.19,277600.0,22.5813,22.6045,22.5658,22.6045,277600.0
2014-09-17 15:50:00,29.19,29.21,29.17,29.17,271000.0,22.6045,22.62,22.589,22.589,271000.0
2014-09-17 15:55:00,29.17,29.18,29.15,29.17,488400.0,22.589,22.5967,22.5735,22.589,488400.0
2014-09-18 09:30:00,29.26,29.36,29.26,29.33,162600.0,22.6587,22.7361,22.6587,22.7129,162600.0
2014-09-18 09:35:00,29.34,29.37,29.29,29.37,47800.0,22.7206,22.7439,22.6819,22.7439,47800.0
2014-09-18 09:40:00,29.36,29.42,29.36,29.38,90200.0,22.7361,22.7826,22.7361,22.7516,90200.0
2014-09-18 09:45:00,29.38,29.39,29.34,29.36,74400.0,22.7516,22.7594,22.7206,22.7361,74400.0
2014-09-18 09:50:00,29.36,29.38,29.35,29.37,48200.0,22.7361,22.7516,22.7284,22.7439,48200.0
2014-09-18 09:55:00,29.37,29.38,29.34,29.36,51400.0,22.7439,22.7516,22.7206,22.7361,51400.0
2014-09-18 10:00:00,29.36,29.38,29.33,29.38,77000.0,22.7361,22.7516,22.7129,22.7516,77000.0
2014-09-18 10:05:00,29.37,29.41,29.36,29.41,61600.0,22.7439,22.7749,22.7361,22.7749,61600.0
2014-09-18 10:10:00,29.41,29.43,29.38,29.39,77200.0,22.7749,22.7903,22.7516,22.7594,77200.0
2014-09-18 10:15:00,29.4,29.42,29.39,29.41,27600.0,22.7671,22.7826,22.7594,22.7749,27600.0
2014-09-18 10:20:00,29.41,29.42,29.39,29.39,48800.0,22.7749,22.7826,22.7594,22.7594,48800.0
2014-09-18 10:25:00,29.4,29.42,29.36,29.38,64000.0,22.7671,22.7826,22.7361,22.7516,64000.0
2014-09-18 10:30:00,29.37,29.42,29.37,29.41,44600.0,22.7439,22.7826,22.7439,22.7749,44600.0
2014-09-18 10:35:00,29.41,29.42,29.4,29.4,57600.0,22.7749,22.7826,22.7671,22.7671,57600.0
2014-09-18 10:40:00,29.4,29.42,29.38,29.4,33600.0,22.7671,22.7826,22.7516,22.7671,33600.0
2014-09-18 10:45:00,29.4,29.41,29.39,29.4,120600.0,22.7671,22.7749,22.7594,22.7671,120600.0
2014-09-18 10:50:00,29.4,29.43,29.38,29.43,79600.0,22.7671,22.7903,22.7516,22.7903,79600.0
2014-09-18 10:55:00,29.42,29.43,29.38,29.39,49600.0,22.7826,22.7903,22.7516,22.7594,49600.0
2014-09-18 11:00:00,29.39,29.4,29.36,29.37,39000.0,22.7594,22.7671,22.7361,22.7439,39000.0
2014-09-18 11:05:00,29.37,29.38,29.36,29.38,33600.0,22.7439,22.7516,22.7361,22.7516,33600.0
2014-09-18 11:10:00,29.37,29.39,29.36,29.38,26200.0,22.7439,22.7594,22.7361,22.7516,26200.0
2014-09-18 11:15:00,29.39,29.39,29.33,29.33,33000.0,22.7594,22.7594,22.7129,22.7129,33000.0
2014-09-18 11:20:00,29.33,29.35,29.32,29.35,45400.0,22.7129,22.7284,22.7052,22.7284,45400.0
2014-09-18 11:25:00,29.34,29.35,29.29,29.3,99400.0,22.7206,22.7284,22.6819,22.6897,99400.0
2014-09-18 11:30:00,29.3,29.36,29.3,29.36,77600.0,22.6897,22.7361,22.6897,22.7361,77600.0
2014-09-18 11:35:00,29.36,29.38,29.36,29.37,50200.0,22.7361,22.7516,22.7361,22.7439,50200.0
2014-09-18 11:40:00,29.36,29.38,29.34,29.36,36200.0,22.7361,22.7516,22.7206,22.7361,36200.0
2014-09-18 11:45:00,29.36,29.39,29.36,29.36,26800.0,22.7361,22.7594,22.7361,22.7361,26800.0
2014-09-18 11:50:00,29.36,29.38,29.36,29.36,26200.0,22.7361,22.7516,22.7361,22.7361,26200.0
2014-09-18 11:55:00,29.36,29.38,29.35,29.38,36400.0,22.7361,22.7516,22.7284,22.7516,36400.0
2014-09-18 12:00:00,29.38,29.38,29.35,29.36,62800.0,22.7516,22.7516,22.7284,22.7361,62800.0
2014-09-18 12:05:00,29.36,29.36,29.34,29.35,35600.0,22.7361,22.7361,22.7206,22.7284,35600.0
2014-09-18 12:10:00,29.35,29.35,29.33,29.35,31600.0,22.7284,22.7284,22.7129,22.7284,31600.0
2014-09-18 12:15:00,29.35,29.37,29.34,29.37,35800.0,22.7284,22.7439,22.7206,22.7439,35800.0
2014-09-18 12:20:00,29.36,29.38,29.36,29.38,39000.0,22.7361,22.7516,22.7361,22.7516,39000.0
2014-09-18 12:25:00,29.38,29.4,29.36,29.36,97600.0,22.7516,22.7671,22.7361,22.7361,97600.0
2014-09-18 12:30:00,29.36,29.36,29.35,29.35,89600.0,22.7361,22.7361,22.7284,22.7284,89600.0
2014-09-18 12:35:00,29.35,29.36,29.34,29.36,11400.0,22.7284,22.7361,22.7206,22.7361,11400.0
2014-09-18 12:40:00,29.35,29.36,29.34,29.36,39600.0,22.7284,22.7361,22.7206,22.7361,39600.0
2014-09-18 12:45:00,29.36,29.36,29.35,29.36,43000.0,22.7361,22.7361,22.7284,22.7361,43000.0
2014-09-18 12:50:00,29.36,29.36,29.34,29.35,31400.0,22.7361,22.7361,22.7206,22.7284,31400.0
2014-09-18 12:55:00,29.36,29.36,29.35,29.36,45600.0,22.7361,22.7361,22.7284,22.7361,45600.0
2014-09-18 13:00:00,29.36,29.36,29.35,29.35,92000.0,22.7361,22.7361,22.7284,22.7284,92000.0
2014-09-18 13:05:00,29.35,29.36,29.34,29.35,64800.0,22.7284,22.7361,22.7206,22.7284,64800.0
2014-09-18 13:10:00,29.36,29.36,29.34,29.34,58200.0,22.7361,22.7361,22.7206,22.7206,58200.0
2014-09-18 13:15:00,29.34,29.35,29.34,29.35,24000.0,22.7206,22.7284,22.7206,22.7284,24000.0
2014-09-18 13:20:00,29.35,29.35,29.3,29.31,39600.0,22.7284,22.7284,22.6897,22.6974,39600.0
2014-09-18 13:25:00,29.31,29.34,29.31,29.34,16400.0,22.6974,22.7206,22.6974,22.7206,16400.0
2014-09-18 13:30:00,29.34,29.34,29.33,29.34,34200.0,22.7206,22.7206,22.7129,22.7206,34200.0
2014-09-18 13:35:00,29.34,29.36,29.34,29.35,26600.0,22.7206,22.7361,22.7206,22.7284,26600.0
2014-09-18 13:40:00,29.35,29.35,29.33,29.35,25000.0,22.7284,22.7284,22.7129,22.7284,25000.0
2014-09-18 13:45:00,29.35,29.36,29.34,29.35,38200.0,22.7284,22.7361,22.7206,22.7284,38200.0
2014-09-18 13:50:00,29.35,29.36,29.34,29.35,55200.0,22.7284,22.7361,22.7206,22.7284,55200.0
2014-09-18 13:55:00,29.35,29.35,29.34,29.35,26200.0,22.7284,22.7284,22.7206,22.7284,26200.0
2014-09-18 14:00:00,29.35,29.36,29.34,29.35,47800.0,22.7284,22.7361,22.7206,22.7284,47800.0
2014-09-18 14:05:00,29.35,29.37,29.34,29.36,97400.0,22.7284,22.7439,22.7206,22.7361,97400.0
2014-09-18 14:10:00,29.36,29.38,29.35,29.36,153200.0,22.7361,22.7516,22.7284,22.7361,153200.0
2014-09-18 14:15:00,29.37,29.39,29.36,29.38,49200.0,22.7439,22.7594,22.7361,22.7516,49200.0
2014-09-18 14:20:00,29.38,29.38,29.35,29.36,17800.0,22.7516,22.7516,22.7284,22.7361,17800.0
2014-09-18 14:25:00,29.36,29.38,29.35,29.37,24800.0,22.7361,22.7516,22.7284,22.7439,24800.0
2014-09-18 14:30:00,29.38,29.38,29.36,29.37,34200.0,22.7516,22.7516,22.7361,22.7439,34200.0
2014-09-18 14:35:00,29.36,29.38,29.36,29.36,35000.0,22.7361,22.7516,22.7361,22.7361,35000.0
2014-09-18 14:40:00,29.36,29.37,29.36,29.36,43800.0,22.7361,22.7439,22.7361,22.7361,43800.0
2014-09-18 14:45:00,29.37,29.38,29.36,29.38,36600.0,22.7439,22.7516,22.7361,22.7516,36600.0
2014-09-18 14:50:00,29.37,29.38,29.35,29.35,46600.0,22.7439,22.7516,22.7284,22.7284,46600.0
2014-09-18 14:55:00,29.35,29.36,29.33,29.36,37800.0,22.7284,22.7361,22.7129,22.7361,37800.0
2014-09-18 15:00:00,29.35,29.36,29.34,29.36,48800.0,22.7284,22.7361,22.7206,22.7361,48800.0
2014-09-18 15:05:00,29.36,29.37,29.36,29.37,38400.0,22.7361,22.7439,22.7361,22.7439,38400.0
2014-09-18 15:10:00,29.37,29.37,29.36,29.36,42400.0,22.7439,22.7439,22.7361,22.7361,42400.0
2014-09-18 15:15:00,29.36,29.36,29.36,29.36,32600.0,22.7361,22.7361,22.7361,22.7361,32600.0
2014-09-18 15:20:00,29.36,29.38,29.36,29.37,54800.0,22.7361,22.7516,22.7361,22.7439,54800.0
2014-09-18 15:25:00,29.37,29.38,29.36,29.36,44800.0,22.7439,22.7516,22.7361,22.7361,44800.0
2014-09-18 15:30:00,29.36,29.36,29.33,29.33,97200.0,22.7361,22.7361,22.7129,22.7129,97200.0
2014-09-18 15:35:00,29.33,29.36,29.33,29.36,125800.0,22.7129,22.7361,22.7129,22.7361,125800.0
2014-09-18 15:40:00,29.36,29.36,29.33,29.33,97400.0,22.7361,22.7361,22.7129,22.7129,97400.0
2014-09-18 15:45:00,29.34,29.35,29.34,29.35,119400.0,22.7206,22.7284,22.7206,22.7284,119400.0
2014-09-18 15:50:00,29.35,29.36,29.35,29.36,136400.0,22.7284,22.7361,22.7284,22.7361,136400.0
2014-09-18 15:55:00,29.36,29.36,29.34,29.34,298200.0,22.7361,22.7361,22.7206,22.7206,298200.0
2014-09-19 09:30:00,29.41,29.5,29.39,29.39,970800.0,22.7749,22.8445,22.7594,22.7594,970800.0
2014-09-19 09:35:00,29.39,29.41,29.33,29.35,82400.0,22.7594,22.7749,22.7129,22.7284,82400.0
2014-09-19 09:40:00,29.35,29.4,29.35,29.35,52600.0,22.7284,22.7671,22.7284,22.7284,52600.0
2014-09-19 09:45:00,29.35,29.37,29.34,29.36,62600.0,22.7284,22.7439,22.7206,22.7361,62600.0
2014-09-19 09:50:00,29.36,29.36,29.31,29.31,29800.0,22.7361,22.7361,22.6974,22.6974,29800.0
2014-09-19 09:55:00,29.31,29.32,29.27,29.32,36200.0,22.6974,22.7052,22.6664,22.7052,36200.0
2014-09-19 10:00:00,29.32,29.35,29.31,29.34,39000.0,22.7052,22.7284,22.6974,22.7206,39000.0
2014-09-19 10:05:00,29.33,29.36,29.33,29.36,44000.0,22.7129,22.7361,22.7129,22.7361,44000.0
2014-09-19 10:10:00,29.35,29.36,29.33,29.34,88000.0,22.7284,22.7361,22.7129,22.7206,88000.0
2014-09-19 10:15:00,29.35,29.35,29.28,29.28,95800.0,22.7284,22.7284,22.6742,22.6742,95800.0
2014-09-19 10:20:00,29.28,29.29,29.27,29.29,53400.0,22.6742,22.6819,22.6664,22.6819,53400.0
2014-09-19 10:25:00,29.29,29.31,29.29,29.31,31400.0,22.6819,22.6974,22.6819,22.6974,31400.0
2014-09-19 10:30:00,29.3,29.32,29.29,29.32,37200.0,22.6897,22.7052,22.6819,22.7052,37200.0
2014-09-19 10:35:00,29.32,29.32,29.29,29.29,57600.0,22.7052,22.7052,22.6819,22.6819,57600.0
2014-09-19 10:40:00,29.29,29.3,29.28,29.29,49600.0,22.6819,22.6897,22.6742,22.6819,49600.0
2014-09-19 10:45:00,29.29,29.31,29.28,29.28,67200.0,22.6819,22.6974,22.6742,22.6742,67200.0
2014-09-19 10:50:00,29.28,29.32,29.27,29.29,125400.0,22.6742,22.7052,22.6664,22.6819,125400.0
2014-09-19 10:55:00,29.3,29.31,29.28,29.3,120800.0,22.6897,22.6974,22.6742,22.6897,120800.0
2014-09-19 11:00:00,29.3,29.31,29.25,29.3,292400.0,22.6897,22.6974,22.651,22.6897,292400.0
2014-09-19 11:05:00,29.3,29.3,29.28,29.29,57200.0,22.6897,22.6897,22.6742,22.6819,57200.0
2014-09-19 11:10:00,29.29,29.3,29.27,29.27,41600.0,22.6819,22.6897,22.6664,22.6664,41600.0
2014-09-19 11:15:00,29.27,29.3,29.27,29.29,82200.0,22.6664,22.6897,22.6664,22.6819,82200.0
2014-09-19 11:20:00,29.29,29.3,29.27,29.28,57400.0,22.6819,22.6897,22.6664,22.6742,57400.0
2014-09-19 11:25:00,29.27,29.29,29.27,29.28,52000.0,22.6664,22.6819,22.6664,22.6742,52000.0
2014-09-19 11:30:00,29.28,29.28,29.25,29.25,33800.0,22.6742,22.6742,22.651,22.651,33800.0
2014-09-19 11:35:00,29.25,29.25,29.21,29.22,79400.0,22.651,22.651,22.62,22.6277,79400.0
2014-09-19 11:40:00,29.23,29.24,29.21,29.23,63400.0,22.6355,22.6432,22.62,22.6355,63400.0
2014-09-19 11:45:00,29.22,29.22,29.2,29.21,46400.0,22.6277,22.6277,22.6122,22.62,46400.0
2014-09-19 11:50:00,29.21,29.22,29.2,29.2,43200.0,22.62,22.6277,22.6122,22.6122,43200.0
2014-09-19 11:55:00,29.21,29.23,29.2,29.21,33600.0,22.62,22.6355,22.6122,22.62,33600.0
2014-09-19 12:00:00,29.21,29.22,29.19,29.2,30200.0,22.62,22.6277,22.6045,22.6122,30200.0
2014-09-19 12:05:00,29.2,29.21,29.18,29.18,15800.0,22.6122,22.62,22.5967,22.5967,15800.0
2014-09-19 12:10:00,29.19,29.2,29.18,29.18,26600.0,22.6045,22.6122,22.5967,22.5967,26600.0
2014-09-19 12:15:00,29.18,29.2,29.18,29.18,27000.0,22.5967,22.6122,22.5967,22.5967,27000.0
2014-09-19 12:20:00,29.18,29.2,29.17,29.18,110200.0,22.5967,22.6122,22.589,22.5967,110200.0
2014-09-19 12:25:00,29.18,29.2,29.18,29.2,87200.0,22.5967,22.6122,22.5967,22.6122,87200.0
2014-09-19 12:30:00,29.2,29.2,29.18,29.18,56800.0,22.6122,22.6122,22.5967,22.5967,56800.0
2014-09-19 12:35:00,29.18,29.21,29.18,29.2,92600.0,22.5967,22.62,22.5967,22.6122,92600.0
2014-09-19 12:40:00,29.2,29.2,29.18,29.18,37400.0,22.6122,22.6122,22.5967,22.5967,37400.0
2014-09-19 12:45:00,29.18,29.18,29.16,29.16,80400.0,22.5967,22.5967,22.5813,22.5813,80400.0
2014-09-19 12:50:00,29.16,29.16,29.13,29.14,76200.0,22.5813,22.5813,22.558,22.5658,76200.0
2014-09-19 12:55:00,29.14,29.15,29.11,29.11,82800.0,22.5658,22.5735,22.5425,22.5425,82800.0
2014-09-19 13:00:00,29.12,29.14,29.09,29.11,120000.0,22.5503,22.5658,22.527,22.5425,120000.0
2014-09-19 13:05:00,29.11,29.11,29.1,29.11,32200.0,22.5425,22.5425,22.5348,22.5425,32200.0
2014-09-19 13:10:00,29.11,29.11,29.06,29.06,77200.0,22.5425,22.5425,22.5038,22.5038,77200.0
2014-09-19 13:15:00,29.06,29.1,29.06,29.1,81000.0,22.5038,22.5348,22.5038,22.5348,81000.0
2014-09-19 13:20:00,29.1,29.17,29.1,29.17,20000.0,22.5348,22.589,22.5348,22.589,20000.0
2014-09-19 13:25:00,29.16,29.17,29.13,29.13,24400.0,22.5813,22.589,22.558,22.558,24400.0
2014-09-19 13:30:00,29.13,29.17,29.12,29.17,22000.0,22.558,22.589,22.5503,22.589,22000.0
2014-09-19 13:35:00,29.17,29.18,29.16,29.16,15800.0,22.589,22.5967,22.5813,22.5813,15800.0
2014-09-19 13:40:00,29.16,29.16,29.13,29.14,42400.0,22.5813,22.5813,22.558,22.5658,42400.0
2014-09-19 13:45:00,29.15,29.15,29.13,29.14,35600.0,22.5735,22.5735,22.558,22.5658,35600.0
2014-09-19 13:50:00,29.14,29.16,29.13,29.14,32600.0,22.5658,22.5813,22.558,22.5658,32600.0
2014-09-19 13:55:00,29.14,29.15,29.12,29.13,52400.0,22.5658,22.5735,22.5503,22.558,52400.0
2014-09-19 14:00:00,29.14,29.14,29.13,29.13,34200.0,22.5658,22.5658,22.558,22.558,34200.0
2014-09-19 14:05:00,29.14,29.14,29.13,29.13,15400.0,22.5658,22.5658,22.558,22.558,15400.0
2014-09-19 14:10:00,29.13,29.18,29.13,29.18,183200.0,22.558,22.5967,22.558,22.5967,183200.0
2014-09-19 14:15:00,29.18,29.18,29.17,29.18,28600.0,22.5967,22.5967,22.589,22.5967,28600.0
2014-09-19 14:20:00,29.18,29.2,29.17,29.18,29800.0,22.5967,22.6122,22.589,22.5967,29800.0
2014-09-19 14:25:00,29.18,29.19,29.17,29.19,16600.0,22.5967,22.6045,22.589,22.6045,16600.0
2014-09-19 14:30:00,29.19,29.19,29.17,29.17,19800.0,22.6045,22.6045,22.589,22.589,19800.0
2014-09-19 14:35:00,29.18,29.22,29.17,29.21,23200.0,22.5967,22.6277,22.589,22.62,23200.0
2014-09-19 14:40:00,29.21,29.24,29.2,29.24,38600.0,22.62,22.6432,22.6122,22.6432,38600.0
2014-09-19 14:45:00,29.24,29.27,29.24,29.27,38800.0,22.6432,22.6664,22.6432,22.6664,38800.0
2014-09-19 14:50:00,29.27,29.27,29.25,29.26,30000.0,22.6664,22.6664,22.651,22.6587,30000.0
2014-09-19 14:55:00,29.26,29.28,29.26,29.27,43200.0,22.6587,22.6742,22.6587,22.6664,43200.0
2014-09-19 15:00:00,29.27,29.28,29.26,29.27,35800.0,22.6664,22.6742,22.6587,22.6664,35800.0
2014-09-19 15:05:00,29.27,29.29,29.27,29.28,31200.0,22.6664,22.6819,22.6664,22.6742,31200.0
2014-09-19 15:10:00,29.29,29.3,29.28,29.29,40000.0,22.6819,22.6897,22.6742,22.6819,40000.0
2014-09-19 15:15:00,29.29,29.31,29.29,29.3,124800.0,22.6819,22.6974,22.6819,22.6897,124800.0
2014-09-19 15:20:00,29.3,29.3,29.28,29.29,61600.0,22.6897,22.6897,22.6742,22.6819,61600.0
2014-09-19 15:25:00,29.29,29.31,29.29,29.3,61600.0,22.6819,22.6974,22.6819,22.6897,61600.0
2014-09-19 15:30:00,29.3,29.3,29.28,29.29,59800.0,22.6897,22.6897,22.6742,22.6819,59800.0
2014-09-19 15:35:00,29.29,29.31,29.28,29.3,84400.0,22.6819,22.6974,22.6742,22.6897,84400.0
2014-09-19 15:40:00,29.3,29.3,29.27,29.28,79800.0,22.6897,22.6897,22.6664,22.6742,79800.0
2014-09-19 15:45:00,29.28,29.29,29.25,29.27,395800.0,22.6742,22.6819,22.651,22.6664,395800.0
2014-09-19 15:50:00,29.27,29.27,29.25,29.25,371600.0,22.6664,22.6664,22.651,22.651,371600.0
2014-09-19 15:55:00,29.25,29.26,29.2,29.2,524200.0,22.651,22.6587,22.6122,22.6122,524200.0
2014-09-22 09:30:00,29.21,29.25,29.18,29.25,147200.0,22.62,22.651,22.5967,22.651,147200.0
2014-09-22 09:35:00,29.24,29.24,29.16,29.18,52200.0,22.6432,22.6432,22.5813,22.5967,52200.0
2014-09-22 09:40:00,29.17,29.22,29.15,29.22,70800.0,22.589,22.6277,22.5735,22.6277,70800.0
2014-09-22 09:45:00,29.21,29.23,29.18,29.22,46000.0,22.62,22.6355,22.5967,22.6277,46000.0
2014-09-22 09:50:00,29.22,29.22,29.21,29.21,38600.0,22.6277,22.6277,22.62,22.62,38600.0
2014-09-22 09:55:00,29.21,29.21,29.19,29.21,25800.0,22.62,22.62,22.6045,22.62,25800.0
2014-09-22 10:00:00,29.2,29.2,29.17,29.19,34200.0,22.6122,22.6122,22.589,22.6045,34200.0
2014-09-22 10:05:00,29.2,29.22,29.2,29.21,57400.0,22.6122,22.6277,22.6122,22.62,57400.0
2014-09-22 10:10:00,29.21,29.21,29.2,29.2,104800.0,22.62,22.62,22.6122,22.6122,104800.0
2014-09-22 10:15:00,29.2,29.2,29.18,29.19,40800.0,22.6122,22.6122,22.5967,22.6045,40800.0
2014-09-22 10:20:00,29.19,29.2,29.17,29.17,34800.0,22.6045,22.6122,22.589,22.589,34800.0
2014-09-22 10:25:00,29.17,29.18,29.15,29.16,20600.0,22.589,22.5967,22.5735,22.5813,20600.0
2014-09-22 10:30:00,29.16,29.16,29.13,29.14,41600.0,22.5813,22.5813,22.558,22.5658,41600.0
2014-09-22 10:35:00,29.14,29.19,29.14,29.16,26400.0,22.5658,22.6045,22.5658,22.5813,26400.0
2014-09-22 10:40:00,29.16,29.16,29.13,29.15,27200.0,22.5813,22.5813,22.558,22.5735,27200.0
2014-09-22 10:45:00,29.15,29.18,29.15,29.15,36000.0,22.5735,22.5967,22.5735,22.5735,36000.0
2014-09-22 10:50:00,29.15,29.18,29.14,29.17,50600.0,22.5735,22.5967,22.5658,22.589,50600.0
2014-09-22 10:55:00,29.17,29.18,29.16,29.18,40400.0,22.589,22.5967,22.5813,22.5967,40400.0
2014-09-22 11:00:00,29.18,29.2,29.16,29.18,42000.0,22.5967,22.6122,22.5813,22.5967,42000.0
2014-09-22 11:05:00,29.18,29.18,29.17,29.18,26200.0,22.5967,22.5967,22.589,22.5967,26200.0
2014-09-22 11:10:00,29.18,29.19,29.16,29.16,47000.0,22.5967,22.6045,22.5813,22.5813,47000.0
2014-09-22 11:15:00,29.16,29.18,29.15,29.17,39400.0,22.5813,22.5967,22.5735,22.589,39400.0
2014-09-22 11:20:00,29.17,29.22,29.16,29.22,39800.0,22.589,22.6277,22.5813,22.6277,39800.0
2014-09-22 11:25:00,29.22,29.24,29.21,29.21,143000.0,22.6277,22.6432,22.62,22.62,143000.0
2014-09-22 11:30:00,29.21,29.21,29.18,29.2,22600.0,22.62,22.62,22.5967,22.6122,22600.0
2014-09-22 11:35:00,29.2,29.21,29.18,29.18,24600.0,22.6122,22.62,22.5967,22.5967,24600.0
2014-09-22 11:40:00,29.18,29.22,29.18,29.2,26600.0,22.5967,22.6277,22.5967,22.6122,26600.0
2014-09-22 11:45:00,29.2,29.2,29.18,29.18,33000.0,22.6122,22.6122,22.5967,22.5967,33000.0
2014-09-22 11:50:00,29.19,29.19,29.17,29.18,33200.0,22.6045,22.6045,22.589,22.5967,33200.0
2014-09-22 11:55:00,29.18,29.19,29.18,29.18,29400.0,22.5967,22.6045,22.5967,22.5967,29400.0
2014-09-22 12:00:00,29.18,29.2,29.17,29.19,60800.0,22.5967,22.6122,22.589,22.6045,60800.0
2014-09-22 12:05:00,29.18,29.21,29.18,29.2,55400.0,22.5967,22.62,22.5967,22.6122,55400.0
2014-09-22 12:10:00,29.2,29.21,29.18,29.2,39400.0,22.6122,22.62,22.5967,22.6122,39400.0
2014-09-22 12:15:00,29.2,29.21,29.19,29.2,77600.0,22.6122,22.62,22.6045,22.6122,77600.0
2014-09-22 12:20:00,29.2,29.21,29.19,29.21,31000.0,22.6122,22.62,22.6045,22.62,31000.0
2014-09-22 12:25:00,29.2,29.22,29.2,29.22,53600.0,22.6122,22.6277,22.6122,22.6277,53600.0
2014-09-22 12:30:00,29.22,29.22,29.19,29.21,29400.0,22.6277,22.6277,22.6045,22.62,29400.0
2014-09-22 12:35:00,29.21,29.22,29.2,29.21,31400.0,22.62,22.6277,22.6122,22.62,31400.0
2014-09-22 12:40:00,29.21,29.24,29.2,29.23,38200.0,22.62,22.6432,22.6122,22.6355,38200.0
2014-09-22 12:45:00,29.23,29.26,29.23,29.26,141000.0,22.6355,22.6587,22.6355,22.6587,141000.0
2014-09-22 12:50:00,29.26,29.27,29.24,29.25,50600.0,22.6587,22.6664,22.6432,22.651,50600.0
2014-09-22 12:55:00,29.25,29.25,29.24,29.25,22800.0,22.651,22.651,22.6432,22.651,22800.0
2014-09-22 13:00:00,29.25,29.25,29.24,29.24,16600.0,22.651,22.651,22.6432,22.6432,16600.0
2014-09-22 13:05:00,29.24,29.26,29.24,29.26,37600.0,22.6432,22.6587,22.6432,22.6587,37600.0
2014-09-22 13:10:00,29.25,29.26,29.23,29.24,31800.0,22.651,22.6587,22.6355,22.6432,31800.0
2014-09-22 13:15:00,29.24,29.24,29.22,29.22,13200.0,22.6432,22.6432,22.6277,22.6277,13200.0
2014-09-22 13:20:00,29.23,29.25,29.21,29.23,19800.0,22.6355,22.651,22.62,22.6355,19800.0
2014-09-22 13:25:00,29.22,29.28,29.22,29.27,25200.0,22.6277,22.6742,22.6277,22.6664,25200.0
2014-09-22 13:30:00,29.27,29.28,29.25,29.26,24600.0,22.6664,22.6742,22.651,22.6587,24600.0
2014-09-22 13:35:00,29.26,29.27,29.25,29.26,12200.0,22.6587,22.6664,22.651,22.6587,12200.0
2014-09-22 13:40:00,29.26,29.28,29.25,29.27,25000.0,22.6587,22.6742,22.651,22.6664,25000.0
2014-09-22 13:45:00,29.27,29.28,29.25,29.25,62600.0,22.6664,22.6742,22.651,22.651,62600.0
2014-09-22 13:50:00,29.26,29.27,29.25,29.27,27800.0,22.6587,22.6664,22.651,22.6664,27800.0
2014-09-22 13:55:00,29.27,29.27,29.25,29.25,35400.0,22.6664,22.6664,22.651,22.651,35400.0
2014-09-22 14:00:00,29.25,29.27,29.24,29.24,22400.0,22.651,22.6664,22.6432,22.6432,22400.0
2014-09-22 14:05:00,29.24,29.25,29.23,29.25,17600.0,22.6432,22.651,22.6355,22.651,17600.0
2014-09-22 14:10:00,29.25,29.25,29.24,29.25,21600.0,22.651,22.651,22.6432,22.651,21600.0
2014-09-22 14:15:00,29.25,29.27,29.24,29.25,44800.0,22.651,22.6664,22.6432,22.651,44800.0
2014-09-22 14:20:00,29.25,29.25,29.21,29.23,25000.0,22.651,22.651,22.62,22.6355,25000.0
2014-09-22 14:25:00,29.22,29.23,29.2,29.2,59400.0,22.6277,22.6355,22.6122,22.6122,59400.0
2014-09-22 14:30:00,29.2,29.23,29.2,29.22,29800.0,22.6122,22.6355,22.6122,22.6277,29800.0
2014-09-22 14:35:00,29.22,29.22,29.21,29.22,28400.0,22.6277,22.6277,22.62,22.6277,28400.0
2014-09-22 14:40:00,29.22,29.24,29.21,29.23,39600.0,22.6277,22.6432,22.62,22.6355,39600.0
2014-09-22 14:45:00,29.23,29.24,29.22,29.23,58400.0,22.6355,22.6432,22.6277,22.6355,58400.0
2014-09-22 14:50:00,29.23,29.23,29.2,29.21,62600.0,22.6355,22.6355,22.6122,22.62,62600.0
2014-09-22 14:55:00,29.2,29.23,29.2,29.21,83800.0,22.6122,22.6355,22.6122,22.62,83800.0
2014-09-22 15:00:00,29.21,29.23,29.2,29.2,66000.0,22.62,22.6355,22.6122,22.6122,66000.0
2014-09-22 15:05:00,29.21,29.22,29.2,29.21,39600.0,22.62,22.6277,22.6122,22.62,39600.0
2014-09-22 15:10:00,29.21,29.22,29.2,29.22,72000.0,22.62,22.6277,22.6122,22.6277,72000.0
2014-09-22 15:15:00,29.22,29.23,29.21,29.23,92600.0,22.6277,22.6355,22.62,22.6355,92600.0
2014-09-22 15:20:00,29.23,29.24,29.22,29.24,123000.0,22.6355,22.6432,22.6277,22.6432,123000.0
2014-09-22 15:25:00,29.24,29.25,29.24,29.24,78800.0,22.6432,22.651,22.6432,22.6432,78800.0
2014-09-22 15:30:00,29.24,29.25,29.22,29.24,68800.0,22.6432,22.651,22.6277,22.6432,68800.0
2014-09-22 15:35:00,29.24,29.25,29.23,29.25,103600.0,22.6432,22.651,22.6355,22.651,103600.0
2014-09-22 15:40:00,29.25,29.31,29.25,29.31,126200.0,22.651,22.6974,22.651,22.6974,126200.0
2014-09-22 15:45:00,29.31,29.31,29.28,29.29,150800.0,22.6974,22.6974,22.6742,22.6819,150800.0
2014-09-22 15:50:00,29.29,29.3,29.25,29.27,173200.0,22.6819,22.6897,22.651,22.6664,173200.0
2014-09-22 15:55:00,29.27,29.28,29.27,29.27,368600.0,22.6664,22.6742,22.6664,22.6664,368600.0
2014-09-23 09:30:00,29.24,29.27,29.14,29.21,84400.0,22.6432,22.6664,22.5658,22.62,84400.0
2014-09-23 09:35:00,29.18,29.22,29.16,29.2,29400.0,22.5967,22.6277,22.5813,22.6122,29400.0
2014-09-23 09:40:00,29.22,29.22,29.2,29.22,22200.0,22.6277,22.6277,22.6122,22.6277,22200.0
2014-09-23 09:45:00,29.22,29.25,29.19,29.24,47200.0,22.6277,22.651,22.6045,22.6432,47200.0
2014-09-23 09:50:00,29.24,29.25,29.23,29.24,29800.0,22.6432,22.651,22.6355,22.6432,29800.0
2014-09-23 09:55:00,29.24,29.26,29.2,29.24,23400.0,22.6432,22.6587,22.6122,22.6432,23400.0
2014-09-23 10:00:00,29.24,29.25,29.23,29.24,26000.0,22.6432,22.651,22.6355,22.6432,26000.0
2014-09-23 10:05:00,29.24,29.25,29.24,29.25,64200.0,22.6432,22.651,22.6432,22.651,64200.0
2014-09-23 10:10:00,29.25,29.26,29.22,29.23,38000.0,22.651,22.6587,22.6277,22.6355,38000.0
2014-09-23 10:15:00,29.24,29.27,29.23,29.27,30000.0,22.6432,22.6664,22.6355,22.6664,30000.0
2014-09-23 10:20:00,29.27,29.28,29.25,29.27,29000.0,22.6664,22.6742,22.651,22.6664,29000.0
2014-09-23 10:25:00,29.27,29.27,29.2,29.21,40800.0,22.6664,22.6664,22.6122,22.62,40800.0
2014-09-23 10:30:00,29.21,29.21,29.17,29.19,48800.0,22.62,22.62,22.589,22.6045,48800.0
2014-09-23 10:35:00,29.19,29.19,29.17,29.17,42000.0,22.6045,22.6045,22.589,22.589,42000.0
2014-09-23 10:40:00,29.17,29.23,29.17,29.23,24000.0,22.589,22.6355,22.589,22.6355,24000.0
2014-09-23 10:45:00,29.23,29.23,29.21,29.23,29800.0,22.6355,22.6355,22.62,22.6355,29800.0
2014-09-23 10:50:00,29.23,29.27,29.23,29.25,35400.0,22.6355,22.6664,22.6355,22.651,35400.0
2014-09-23 10:55:00,29.25,29.25,29.21,29.21,125000.0,22.651,22.651,22.62,22.62,125000.0
2014-09-23 11:00:00,29.2,29.22,29.2,29.21,52400.0,22.6122,22.6277,22.6122,22.62,52400.0
2014-09-23 11:05:00,29.2,29.24,29.19,29.23,21800.0,22.6122,22.6432,22.6045,22.6355,21800.0
2014-09-23 11:10:00,29.23,29.23,29.16,29.18,40600.0,22.6355,22.6355,22.5813,22.5967,40600.0
2014-09-23 11:15:00,29.18,29.21,29.18,29.18,25400.0,22.5967,22.62,22.5967,22.5967,25400.0
2014-09-23 11:20:00,29.18,29.24,29.18,29.24,32400.0,22.5967,22.6432,22.5967,22.6432,32400.0
2014-09-23 11:25:00,29.23,29.23,29.2,29.21,23800.0,22.6355,22.6355,22.6122,22.62,23800.0
2014-09-23 11:30:00,29.21,29.22,29.2,29.2,137400.0,22.62,22.6277,22.6122,22.6122,137400.0
2014-09-23 11:35:00,29.2,29.22,29.17,29.22,48000.0,22.6122,22.6277,22.589,22.6277,48000.0
2014-09-23 11:40:00,29.22,29.23,29.21,29.23,108000.0,22.6277,22.6355,22.62,22.6355,108000.0
2014-09-23 11:45:00,29.23,29.26,29.23,29.25,24600.0,22.6355,22.6587,22.6355,22.651,24600.0
2014-09-23 11:50:00,29.24,29.26,29.24,29.25,28200.0,22.6432,22.6587,22.6432,22.651,28200.0
2014-09-23 11:55:00,29.26,29.26,29.24,29.25,31800.0,22.6587,22.6587,22.6432,22.651,31800.0
2014-09-23 12:00:00,29.25,29.26,29.25,29.25,21800.0,22.651,22.6587,22.651,22.651,21800.0
2014-09-23 12:05:00,29.24,29.25,29.23,29.23,25200.0,22.6432,22.651,22.6355,22.6355,25200.0
2014-09-23 12:10:00,29.23,29.24,29.22,29.23,32400.0,22.6355,22.6432,22.6277,22.6355,32400.0
2014-09-23 12:15:00,29.22,29.23,29.21,29.22,18000.0,22.6277,22.6355,22.62,22.6277,18000.0
2014-09-23 12:20:00,29.22,29.23,29.21,29.21,15800.0,22.6277,22.6355,22.62,22.62,15800.0
2014-09-23 12:25:00,29.21,29.21,29.18,29.19,19800.0,22.62,22.62,22.5967,22.6045,19800.0
2014-09-23 12:30:00,29.2,29.22,29.19,29.21,15800.0,22.6122,22.6277,22.6045,22.62,15800.0
2014-09-23 12:35:00,29.22,29.22,29.21,29.21,17400.0,22.6277,22.6277,22.62,22.62,17400.0
2014-09-23 12:40:00,29.21,29.24,29.21,29.22,18000.0,22.62,22.6432,22.62,22.6277,18000.0
2014-09-23 12:45:00,29.22,29.22,29.19,29.19,32400.0,22.6277,22.6277,22.6045,22.6045,32400.0
2014-09-23 12:50:00,29.18,29.18,29.16,29.18,33400.0,22.5967,22.5967,22.5813,22.5967,33400.0
2014-09-23 12:55:00,29.17,29.17,29.16,29.16,8600.0,22.589,22.589,22.5813,22.5813,8600.0
2014-09-23 13:00:00,29.16,29.17,29.15,29.16,25000.0,22.5813,22.589,22.5735,22.5813,25000.0
2014-09-23 13:05:00,29.17,29.17,29.13,29.14,19400.0,22.589,22.589,22.558,22.5658,19400.0
2014-09-23 13:10:00,29.13,29.15,29.12,29.13,20600.0,22.558,22.5735,22.5503,22.558,20600.0
2014-09-23 13:15:00,29.12,29.13,29.11,29.12,22600.0,22.5503,22.558,22.5425,22.5503,22600.0
2014-09-23 13:20:00,29.12,29.14,29.11,29.12,22600.0,22.5503,22.5658,22.5425,22.5503,22600.0
2014-09-23 13:25:00,29.13,29.13,29.11,29.11,17800.0,22.558,22.558,22.5425,22.5425,17800.0
2014-09-23 13:30:00,29.11,29.14,29.11,29.13,31600.0,22.5425,22.5658,22.5425,22.558,31600.0
2014-09-23 13:35:00,29.13,29.14,29.1,29.11,29600.0,22.558,22.5658,22.5348,22.5425,29600.0
2014-09-23 13:40:00,29.11,29.13,29.11,29.11,29600.0,22.5425,22.558,22.5425,22.5425,29600.0
2014-09-23 13:45:00,29.11,29.12,29.11,29.11,18800.0,22.5425,22.5503,22.5425,22.5425,18800.0
2014-09-23 13:50:00,29.11,29.11,29.09,29.11,26400.0,22.5425,22.5425,22.527,22.5425,26400.0
2014-09-23 13:55:00,29.1,29.11,29.09,29.09,59800.0,22.5348,22.5425,22.527,22.527,59800.0
2014-09-23 14:00:00,29.09,29.14,29.09,29.1,56200.0,22.527,22.5658,22.527,22.5348,56200.0
2014-09-23 14:05:00,29.1,29.11,29.09,29.1,26200.0,22.5348,22.5425,22.527,22.5348,26200.0
2014-09-23 14:10:00,29.1,29.11,29.08,29.08,34400.0,22.5348,22.5425,22.5193,22.5193,34400.0
2014-09-23 14:15:00,29.08,29.09,29.06,29.06,38400.0,22.5193,22.527,22.5038,22.5038,38400.0
2014-09-23 14:20:00,29.06,29.07,29.03,29.03,49000.0,22.5038,22.5116,22.4806,22.4806,49000.0
2014-09-23 14:25:00,29.04,29.07,29.04,29.07,49800.0,22.4883,22.5116,22.4883,22.5116,49800.0
2014-09-23 14:30:00,29.07,29.08,29.07,29.07,42200.0,22.5116,22.5193,22.5116,22.5116,42200.0
2014-09-23 14:35:00,29.07,29.08,29.06,29.08,44400.0,22.5116,22.5193,22.5038,22.5193,44400.0
2014-09-23 14:40:00,29.08,29.08,29.07,29.07,38000.0,22.5193,22.5193,22.5116,22.5116,38000.0
2014-09-23 14:45:00,29.07,29.07,29.05,29.06,43800.0,22.5116,22.5116,22.4961,22.5038,43800.0
2014-09-23 14:50:00,29.06,29.06,29.04,29.04,94600.0,22.5038,22.5038,22.4883,22.4883,94600.0
2014-09-23 14:55:00,29.05,29.05,29.02,29.05,88800.0,22.4961,22.4961,22.4728,22.4961,88800.0
2014-09-23 15:00:00,29.04,29.05,29.03,29.03,51800.0,22.4883,22.4961,22.4806,22.4806,51800.0
2014-09-23 15:05:00,29.03,29.03,28.98,28.98,127200.0,22.4806,22.4806,22.4419,22.4419,127200.0
2014-09-23 15:10:00,28.98,29.01,28.98,29.01,77400.0,22.4419,22.4651,22.4419,22.4651,77400.0
2014-09-23 15:15:00,29.01,29.01,28.97,28.97,77800.0,22.4651,22.4651,22.4341,22.4341,77800.0
2014-09-23 15:20:00,28.97,28.98,28.96,28.98,44200.0,22.4341,22.4419,22.4264,22.4419,44200.0
2014-09-23 15:25:00,28.98,29.01,28.98,28.98,76200.0,22.4419,22.4651,22.4419,22.4419,76200.0
2014-09-23 15:30:00,28.99,29.02,28.98,29.02,91600.0,22.4496,22.4728,22.4419,22.4728,91600.0
2014-09-23 15:35:00,29.02,29.05,29.02,29.03,58200.0,22.4728,22.4961,22.4728,22.4806,58200.0
2014-09-23 15:40:00,29.04,29.05,29.02,29.02,68200.0,22.4883,22.4961,22.4728,22.4728,68200.0
2014-09-23 15:45:00,29.02,29.02,28.98,28.99,86600.0,22.4728,22.4728,22.4419,22.4496,86600.0
2014-09-23 15:50:00,28.98,29.0,28.95,28.95,174600.0,22.4419,22.4574,22.4186,22.4186,174600.0
2014-09-23 15:55:00,28.95,28.97,28.93,28.93,220200.0,22.4186,22.4341,22.4031,22.4031,220200.0
2014-09-24 09:30:00,28.97,29.11,28.97,29.1,79200.0,22.4341,22.5425,22.4341,22.5348,79200.0
2014-09-24 09:35:00,29.11,29.11,29.09,29.11,39400.0,22.5425,22.5425,22.527,22.5425,39400.0
2014-09-24 09:40:00,29.11,29.13,29.05,29.05,29000.0,22.5425,22.558,22.4961,22.4961,29000.0
2014-09-24 09:45:00,29.04,29.1,29.03,29.1,37400.0,22.4883,22.5348,22.4806,22.5348,37400.0
2014-09-24 09:50:00,29.1,29.14,29.1,29.12,15600.0,22.5348,22.5658,22.5348,22.5503,15600.0
2014-09-24 09:55:00,29.13,29.14,29.11,29.11,26600.0,22.558,22.5658,22.5425,22.5425,26600.0
2014-09-24 10:00:00,29.11,29.13,29.04,29.08,137400.0,22.5425,22.558,22.4883,22.5193,137400.0
2014-09-24 10:05:00,29.08,29.12,29.07,29.11,89800.0,22.5193,22.5503,22.5116,22.5425,89800.0
2014-09-24 10:10:00,29.11,29.11,29.09,29.11,59600.0,22.5425,22.5425,22.527,22.5425,59600.0
2014-09-24 10:15:00,29.11,29.15,29.1,29.14,41800.0,22.5425,22.5735,22.5348,22.5658,41800.0
2014-09-24 10:20:00,29.14,29.16,29.11,29.15,18600.0,22.5658,22.5813,22.5425,22.5735,18600.0
2014-09-24 10:25:00,29.15,29.17,29.14,29.15,16000.0,22.5735,22.589,22.5658,22.5735,16000.0
2014-09-24 10:30:00,29.15,29.15,29.12,29.14,32000.0,22.5735,22.5735,22.5503,22.5658,32000.0
2014-09-24 10:35:00,29.14,29.17,29.13,29.17,18400.0,22.5658,22.589,22.558,22.589,18400.0
2014-09-24 10:40:00,29.17,29.19,29.16,29.18,27800.0,22.589,22.6045,22.5813,22.5967,27800.0
2014-09-24 10:45:00,29.18,29.18,29.16,29.18,30000.0,22.5967,22.5967,22.5813,22.5967,30000.0
2014-09-24 10:50:00,29.18,29.18,29.17,29.18,24000.0,22.5967,22.5967,22.589,22.5967,24000.0
2014-09-24 10:55:00,29.18,29.19,29.17,29.18,24800.0,22.5967,22.6045,22.589,22.5967,24800.0
2014-09-24 11:00:00,29.18,29.21,29.17,29.21,25200.0,22.5967,22.62,22.589,22.62,25200.0
2014-09-24 11:05:00,29.21,29.23,29.19,29.23,25400.0,22.62,22.6355,22.6045,22.6355,25400.0
2014-09-24 11:10:00,29.22,29.24,29.21,29.22,15600.0,22.6277,22.6432,22.62,22.6277,15600.0
2014-09-24 11:15:00,29.22,29.23,29.21,29.22,8000.0,22.6277,22.6355,22.62,22.6277,8000.0
2014-09-24 11:20:00,29.22,29.25,29.22,29.25,17200.0,22.6277,22.651,22.6277,22.651,17200.0
2014-09-24 11:25:00,29.25,29.28,29.25,29.28,20400.0,22.651,22.6742,22.651,22.6742,20400.0
2014-09-24 11:30:00,29.28,29.3,29.28,29.28,19400.0,22.6742,22.6897,22.6742,22.6742,19400.0
2014-09-24 11:35:00,29.28,29.28,29.26,29.27,20400.0,22.6742,22.6742,22.6587,22.6664,20400.0
2014-09-24 11:40:00,29.27,29.27,29.23,29.23,56800.0,22.6664,22.6664,22.6355,22.6355,56800.0
2014-09-24 11:45:00,29.23,29.24,29.2,29.2,17000.0,22.6355,22.6432,22.6122,22.6122,17000.0
2014-09-24 11:50:00,29.21,29.22,29.2,29.21,14600.0,22.62,22.6277,22.6122,22.62,14600.0
2014-09-24 11:55:00,29.21,29.23,29.2,29.23,31000.0,22.62,22.6355,22.6122,22.6355,31000.0
2014-09-24 12:00:00,29.24,29.25,29.23,29.25,18200.0,22.6432,22.651,22.6355,22.651,18200.0
2014-09-24 12:05:00,29.25,29.25,29.23,29.23,17800.0,22.651,22.651,22.6355,22.6355,17800.0
2014-09-24 12:10:00,29.23,29.25,29.23,29.25,16200.0,22.6355,22.651,22.6355,22.651,16200.0
2014-09-24 12:15:00,29.25,29.25,29.24,29.24,22800.0,22.651,22.651,22.6432,22.6432,22800.0
2014-09-24 12:20:00,29.24,29.26,29.24,29.25,21400.0,22.6432,22.6587,22.6432,22.651,21400.0
2014-09-24 12:25:00,29.26,29.26,29.24,29.25,18200.0,22.6587,22.6587,22.6432,22.651,18200.0
2014-09-24 12:30:00,29.24,29.25,29.21,29.22,37600.0,22.6432,22.651,22.62,22.6277,37600.0
2014-09-24 12:35:00,29.22,29.23,29.2,29.21,35400.0,22.6277,22.6355,22.6122,22.62,35400.0
2014-09-24 12:40:00,29.21,29.23,29.21,29.23,13200.0,22.62,22.6355,22.62,22.6355,13200.0
2014-09-24 12:45:00,29.23,29.24,29.21,29.22,26400.0,22.6355,22.6432,22.62,22.6277,26400.0
2014-09-24 12:50:00,29.22,29.24,29.21,29.23,47000.0,22.6277,22.6432,22.62,22.6355,47000.0
2014-09-24 12:55:00,29.23,29.25,29.23,29.25,32600.0,22.6355,22.651,22.6355,22.651,32600.0
2014-09-24 13:00:00,29.25,29.26,29.24,29.25,21200.0,22.651,22.6587,22.6432,22.651,21200.0
2014-09-24 13:05:00,29.25,29.25,29.24,29.24,21000.0,22.651,22.651,22.6432,22.6432,21000.0
2014-09-24 13:10:00,29.24,29.25,29.24,29.25,50400.0,22.6432,22.651,22.6432,22.651,50400.0
2014-09-24 13:15:00,29.25,29.27,29.25,29.27,23200.0,22.651,22.6664,22.651,22.6664,23200.0
2014-09-24 13:20:00,29.27,29.28,29.26,29.27,28000.0,22.6664,22.6742,22.6587,22.6664,28000.0
2014-09-24 13:25:00,29.28,29.28,29.27,29.27,12800.0,22.6742,22.6742,22.6664,22.6664,12800.0
2014-09-24 13:30:00,29.27,29.29,29.27,29.28,18600.0,22.6664,22.6819,22.6664,22.6742,18600.0
2014-09-24 13:35:00,29.28,29.28,29.26,29.27,16400.0,22.6742,22.6742,22.6587,22.6664,16400.0
2014-09-24 13:40:00,29.27,29.28,29.25,29.27,29800.0,22.6664,22.6742,22.651,22.6664,29800.0
2014-09-24 13:45:00,29.27,29.28,29.26,29.27,13400.0,22.6664,22.6742,22.6587,22.6664,13400.0
2014-09-24 13:50:00,29.27,29.29,29.27,29.28,13600.0,22.6664,22.6819,22.6664,22.6742,13600.0
2014-09-24 13:55:00,29.28,29.29,29.27,29.27,15800.0,22.6742,22.6819,22.6664,22.6664,15800.0
2014-09-24 14:00:00,29.27,29.28,29.26,29.28,17000.0,22.6664,22.6742,22.6587,22.6742,17000.0
2014-09-24 14:05:00,29.28,29.31,29.27,29.29,54800.0,22.6742,22.6974,22.6664,22.6819,54800.0
2014-09-24 14:10:00,29.3,29.3,29.28,29.28,31200.0,22.6897,22.6897,22.6742,22.6742,31200.0
2014-09-24 14:15:00,29.29,29.3,29.28,29.29,25200.0,22.6819,22.6897,22.6742,22.6819,25200.0
2014-09-24 14:20:00,29.29,29.3,29.27,29.27,18800.0,22.6819,22.6897,22.6664,22.6664,18800.0
2014-09-24 14:25:00,29.28,29.33,29.27,29.33,34000.0,22.6742,22.7129,22.6664,22.7129,34000.0
2014-09-24 14:30:00,29.34,29.34,29.32,29.33,22600.0,22.7206,22.7206,22.7052,22.7129,22600.0
2014-09-24 14:35:00,29.33,29.33,29.31,29.33,28200.0,22.7129,22.7129,22.6974,22.7129,28200.0
2014-09-24 14:40:00,29.33,29.34,29.32,29.33,53800.0,22.7129,22.7206,22.7052,22.7129,53800.0
2014-09-24 14:45:00,29.32,29.34,29.31,29.32,28400.0,22.7052,22.7206,22.6974,22.7052,28400.0
2014-09-24 14:50:00,29.32,29.34,29.32,29.33,41400.0,22.7052,22.7206,22.7052,22.7129,41400.0
2014-09-24 14:55:00,29.32,29.33,29.31,29.33,29400.0,22.7052,22.7129,22.6974,22.7129,29400.0
2014-09-24 15:00:00,29.33,29.34,29.32,29.34,46800.0,22.7129,22.7206,22.7052,22.7206,46800.0
2014-09-24 15:05:00,29.34,29.35,29.33,29.33,59600.0,22.7206,22.7284,22.7129,22.7129,59600.0
2014-09-24 15:10:00,29.33,29.35,29.32,29.33,64800.0,22.7129,22.7284,22.7052,22.7129,64800.0
2014-09-24 15:15:00,29.33,29.35,29.32,29.35,43200.0,22.7129,22.7284,22.7052,22.7284,43200.0
2014-09-24 15:20:00,29.35,29.35,29.32,29.32,66000.0,22.7284,22.7284,22.7052,22.7052,66000.0
2014-09-24 15:25:00,29.33,29.33,29.3,29.3,84800.0,22.7129,22.7129,22.6897,22.6897,84800.0
2014-09-24 15:30:00,29.3,29.32,29.29,29.3,67200.0,22.6897,22.7052,22.6819,22.6897,67200.0
2014-09-24 15:35:00,29.3,29.32,29.3,29.31,70000.0,22.6897,22.7052,22.6897,22.6974,70000.0
2014-09-24 15:40:00,29.31,29.32,29.29,29.3,66200.0,22.6974,22.7052,22.6819,22.6897,66200.0
2014-09-24 15:45:00,29.29,29.29,29.27,29.28,90400.0,22.6819,22.6819,22.6664,22.6742,90400.0
2014-09-24 15:50:00,29.28,29.3,29.28,29.28,96200.0,22.6742,22.6897,22.6742,22.6742,96200.0
2014-09-24 15:55:00,29.29,29.31,29.28,29.31,206800.0,22.6819,22.6974,22.6742,22.6974,206800.0
2014-09-25 09:30:00,29.16,29.26,29.13,29.18,81200.0,22.5813,22.6587,22.558,22.5967,81200.0
2014-09-25 09:35:00,29.19,29.2,29.14,29.14,28600.0,22.6045,22.6122,22.5658,22.5658,28600.0
2014-09-25 09:40:00,29.13,29.14,29.1,29.13,37400.0,22.558,22.5658,22.5348,22.558,37400.0
2014-09-25 09:45:00,29.11,29.14,29.08,29.09,23800.0,22.5425,22.5658,22.5193,22.527,23800.0
2014-09-25 09:50:00,29.1,29.1,29.02,29.06,37600.0,22.5348,22.5348,22.4728,22.5038,37600.0
2014-09-25 09:55:00,29.06,29.07,29.0,29.06,17200.0,22.5038,22.5116,22.4574,22.5038,17200.0
2014-09-25 10:00:00,29.05,29.08,29.04,29.05,18200.0,22.4961,22.5193,22.4883,22.4961,18200.0
2014-09-25 10:05:00,29.05,29.12,29.05,29.11,22200.0,22.4961,22.5503,22.4961,22.5425,22200.0
2014-09-25 10:10:00,29.1,29.12,29.05,29.06,21800.0,22.5348,22.5503,22.4961,22.5038,21800.0
2014-09-25 10:15:00,29.05,29.11,29.04,29.11,40200.0,22.4961,22.5425,22.4883,22.5425,40200.0
2014-09-25 10:20:00,29.1,29.11,29.03,29.06,84800.0,22.5348,22.5425,22.4806,22.5038,84800.0
2014-09-25 10:25:00,29.06,29.09,29.05,29.06,32600.0,22.5038,22.527,22.4961,22.5038,32600.0
2014-09-25 10:30:00,29.06,29.07,29.02,29.03,22600.0,22.5038,22.5116,22.4728,22.4806,22600.0
2014-09-25 10:35:00,29.04,29.05,29.02,29.02,20800.0,22.4883,22.4961,22.4728,22.4728,20800.0
2014-09-25 10:40:00,29.02,29.03,28.96,28.96,49000.0,22.4728,22.4806,22.4264,22.4264,49000.0
2014-09-25 10:45:00,28.96,29.0,28.93,29.0,62400.0,22.4264,22.4574,22.4031,22.4574,62400.0
2014-09-25 10:50:00,29.0,29.02,29.0,29.0,32200.0,22.4574,22.4728,22.4574,22.4574,32200.0
2014-09-25 10:55:00,29.0,29.07,29.0,29.06,34800.0,22.4574,22.5116,22.4574,22.5038,34800.0
2014-09-25 11:00:00,29.05,29.07,29.04,29.05,18000.0,22.4961,22.5116,22.4883,22.4961,18000.0
2014-09-25 11:05:00,29.04,29.07,29.02,29.07,17600.0,22.4883,22.5116,22.4728,22.5116,17600.0
2014-09-25 11:10:00,29.07,29.07,29.01,29.01,24000.0,22.5116,22.5116,22.4651,22.4651,24000.0
2014-09-25 11:15:00,29.01,29.02,28.99,28.99,14400.0,22.4651,22.4728,22.4496,22.4496,14400.0
2014-09-25 11:20:00,29.0,29.02,28.99,29.02,17600.0,22.4574,22.4728,22.4496,22.4728,17600.0
2014-09-25 11:25:00,29.0,29.03,29.0,29.03,12800.0,22.4574,22.4806,22.4574,22.4806,12800.0
2014-09-25 11:30:00,29.04,29.08,29.03,29.06,224600.0,22.4883,22.5193,22.4806,22.5038,224600.0
2014-09-25 11:35:00,29.07,29.14,29.07,29.13,70000.0,22.5116,22.5658,22.5116,22.558,70000.0
2014-09-25 11:40:00,29.13,29.14,29.08,29.09,39400.0,22.558,22.5658,22.5193,22.527,39400.0
2014-09-25 11:45:00,29.08,29.1,29.06,29.06,28600.0,22.5193,22.5348,22.5038,22.5038,28600.0
2014-09-25 11:50:00,29.05,29.09,29.05,29.08,53800.0,22.4961,22.527,22.4961,22.5193,53800.0
2014-09-25 11:55:00,29.08,29.09,29.05,29.07,12400.0,22.5193,22.527,22.4961,22.5116,12400.0
2014-09-25 12:00:00,29.07,29.08,29.06,29.07,24600.0,22.5116,22.5193,22.5038,22.5116,24600.0
2014-09-25 12:05:00,29.07,29.1,29.06,29.07,18800.0,22.5116,22.5348,22.5038,22.5116,18800.0
2014-09-25 12:10:00,29.08,29.09,29.07,29.09,13000.0,22.5193,22.527,22.5116,22.527,13000.0
2014-09-25 12:15:00,29.09,29.09,29.06,29.07,19000.0,22.527,22.527,22.5038,22.5116,19000.0
2014-09-25 12:20:00,29.06,29.08,29.05,29.07,45000.0,22.5038,22.5193,22.4961,22.5116,45000.0
2014-09-25 12:25:00,29.07,29.07,29.02,29.02,123600.0,22.5116,22.5116,22.4728,22.4728,123600.0
2014-09-25 12:30:00,29.01,29.05,29.0,29.04,17000.0,22.4651,22.4961,22.4574,22.4883,17000.0
2014-09-25 12:35:00,29.05,29.11,29.05,29.11,72200.0,22.4961,22.5425,22.4961,22.5425,72200.0
2014-09-25 12:40:00,29.11,29.12,29.1,29.1,34400.0,22.5425,22.5503,22.5348,22.5348,34400.0
2014-09-25 12:45:00,29.1,29.1,29.08,29.09,18600.0,22.5348,22.5348,22.5193,22.527,18600.0
2014-09-25 12:50:00,29.09,29.09,29.07,29.09,17000.0,22.527,22.527,22.5116,22.527,17000.0
2014-09-25 12:55:00,29.09,29.09,29.06,29.07,10200.0,22.527,22.527,22.5038,22.5116,10200.0
2014-09-25 13:00:00,29.07,29.09,29.05,29.06,15200.0,22.5116,22.527,22.4961,22.5038,15200.0
2014-09-25 13:05:00,29.05,29.07,29.05,29.06,23200.0,22.4961,22.5116,22.4961,22.5038,23200.0
2014-09-25 13:10:00,29.06,29.07,29.06,29.06,17600.0,22.5038,22.5116,22.5038,22.5038,17600.0
2014-09-25 13:15:00,29.06,29.09,29.06,29.08,21000.0,22.5038,22.527,22.5038,22.5193,21000.0
2014-09-25 13:20:00,29.08,29.09,29.05,29.05,32600.0,22.5193,22.527,22.4961,22.4961,32600.0
2014-09-25 13:25:00,29.06,29.08,29.05,29.08,18400.0,22.5038,22.5193,22.4961,22.5193,18400.0
2014-09-25 13:30:00,29.07,29.07,29.06,29.06,31200.0,22.5116,22.5116,22.5038,22.5038,31200.0
2014-09-25 13:35:00,29.06,29.07,29.05,29.06,12400.0,22.5038,22.5116,22.4961,22.5038,12400.0
2014-09-25 13:40:00,29.05,29.08,29.05,29.06,25000.0,22.4961,22.5193,22.4961,22.5038,25000.0
2014-09-25 13:45:00,29.06,29.06,29.03,29.04,17000.0,22.5038,22.5038,22.4806,22.4883,17000.0
2014-09-25 13:50:00,29.04,29.04,29.0,29.01,10000.0,22.4883,22.4883,22.4574,22.4651,10000.0
2014-09-25 13:55:00,29.01,29.03,29.0,29.02,15400.0,22.4651,22.4806,22.4574,22.4728,15400.0
2014-09-25 14:00:00,29.02,29.05,29.0,29.05,48800.0,22.4728,22.4961,22.4574,22.4961,48800.0
2014-09-25 14:05:00,29.05,29.07,29.05,29.06,38600.0,22.4961,22.5116,22.4961,22.5038,38600.0
2014-09-25 14:10:00,29.06,29.06,29.04,29.05,14600.0,22.5038,22.5038,22.4883,22.4961,14600.0
2014-09-25 14:15:00,29.05,29.05,29.03,29.05,31200.0,22.4961,22.4961,22.4806,22.4961,31200.0
2014-09-25 14:20:00,29.06,29.08,29.05,29.06,12400.0,22.5038,22.5193,22.4961,22.5038,12400.0
2014-09-25 14:25:00,29.06,29.08,29.05,29.07,17200.0,22.5038,22.5193,22.4961,22.5116,17200.0
2014-09-25 14:30:00,29.07,29.08,29.06,29.08,35200.0,22.5116,22.5193,22.5038,22.5193,35200.0
2014-09-25 14:35:00,29.08,29.1,29.08,29.1,48800.0,22.5193,22.5348,22.5193,22.5348,48800.0
2014-09-25 14:40:00,29.1,29.1,29.07,29.08,16000.0,22.5348,22.5348,22.5116,22.5193,16000.0
2014-09-25 14:45:00,29.08,29.11,29.08,29.09,21000.0,22.5193,22.5425,22.5193,22.527,21000.0
2014-09-25 14:50:00,29.1,29.1,29.07,29.08,27200.0,22.5348,22.5348,22.5116,22.5193,27200.0
2014-09-25 14:55:00,29.08,29.08,29.05,29.07,19200.0,22.5193,22.5193,22.4961,22.5116,19200.0
2014-09-25 15:00:00,29.06,29.08,29.03,29.04,50400.0,22.5038,22.5193,22.4806,22.4883,50400.0
2014-09-25 15:05:00,29.04,29.06,29.04,29.05,46200.0,22.4883,22.5038,22.4883,22.4961,46200.0
2014-09-25 15:10:00,29.05,29.05,29.03,29.05,34400.0,22.4961,22.4961,22.4806,22.4961,34400.0
2014-09-25 15:15:00,29.05,29.07,29.04,29.04,56400.0,22.4961,22.5116,22.4883,22.4883,56400.0
2014-09-25 15:20:00,29.04,29.05,29.02,29.04,47200.0,22.4883,22.4961,22.4728,22.4883,47200.0
2014-09-25 15:25:00,29.04,29.05,29.03,29.04,56600.0,22.4883,22.4961,22.4806,22.4883,56600.0
2014-09-25 15:30:00,29.04,29.06,29.03,29.06,82600.0,22.4883,22.5038,22.4806,22.5038,82600.0
2014-09-25 15:35:00,29.06,29.08,29.06,29.08,77600.0,22.5038,22.5193,22.5038,22.5193,77600.0
2014-09-25 15:40:00,29.07,29.09,29.07,29.08,47000.0,22.5116,22.527,22.5116,22.5193,47000.0
2014-09-25 15:45:00,29.08,29.09,29.05,29.06,127800.0,22.5193,22.527,22.4961,22.5038,127800.0
2014-09-25 15:50:00,29.06,29.08,29.05,29.06,109000.0,22.5038,22.5193,22.4961,22.5038,109000.0
2014-09-25 15:55:00,29.06,29.08,29.03,29.05,721200.0,22.5038,22.5193,22.4806,22.4961,721200.0
2014-09-26 09:30:00,29.06,29.13,29.03,29.13,58600.0,22.5038,22.558,22.4806,22.558,58600.0
2014-09-26 09:35:00,29.11,29.18,29.1,29.1,39400.0,22.5425,22.5967,22.5348,22.5348,39400.0
2014-09-26 09:40:00,29.1,29.11,29.0,29.01,37600.0,22.5348,22.5425,22.4574,22.4651,37600.0
2014-09-26 09:45:00,29.02,29.09,29.01,29.08,35600.0,22.4728,22.527,22.4651,22.5193,35600.0
2014-09-26 09:50:00,29.08,29.11,29.08,29.1,5800.0,22.5193,22.5425,22.5193,22.5348,5800.0
2014-09-26 09:55:00,29.09,29.1,29.06,29.09,13000.0,22.527,22.5348,22.5038,22.527,13000.0
2014-09-26 10:00:00,29.1,29.22,29.1,29.2,36800.0,22.5348,22.6277,22.5348,22.6122,36800.0
2014-09-26 10:05:00,29.2,29.2,29.16,29.16,14600.0,22.6122,22.6122,22.5813,22.5813,14600.0
2014-09-26 10:10:00,29.16,29.16,29.11,29.13,29800.0,22.5813,22.5813,22.5425,22.558,29800.0
2014-09-26 10:15:00,29.11,29.14,29.09,29.14,26000.0,22.5425,22.5658,22.527,22.5658,26000.0
2014-09-26 10:20:00,29.15,29.17,29.13,29.15,17400.0,22.5735,22.589,22.558,22.5735,17400.0
2014-09-26 10:25:00,29.14,29.17,29.1,29.11,40600.0,22.5658,22.589,22.5348,22.5425,40600.0
2014-09-26 10:30:00,29.11,29.14,29.08,29.13,74400.0,22.5425,22.5658,22.5193,22.558,74400.0
2014-09-26 10:35:00,29.13,29.15,29.11,29.11,28400.0,22.558,22.5735,22.5425,22.5425,28400.0
2014-09-26 10:40:00,29.11,29.14,29.1,29.12,31200.0,22.5425,22.5658,22.5348,22.5503,31200.0
2014-09-26 10:45:00,29.12,29.12,29.08,29.11,27400.0,22.5503,22.5503,22.5193,22.5425,27400.0
2014-09-26 10:50:00,29.11,29.14,29.09,29.1,30600.0,22.5425,22.5658,22.527,22.5348,30600.0
2014-09-26 10:55:00,29.1,29.15,29.1,29.13,43400.0,22.5348,22.5735,22.5348,22.558,43400.0
2014-09-26 11:00:00,29.13,29.15,29.13,29.14,21400.0,22.558,22.5735,22.558,22.5658,21400.0
2014-09-26 11:05:00,29.13,29.15,29.11,29.13,28200.0,22.558,22.5735,22.5425,22.558,28200.0
2014-09-26 11:10:00,29.12,29.13,29.11,29.12,19000.0,22.5503,22.558,22.5425,22.5503,19000.0
2014-09-26 11:15:00,29.13,29.15,29.11,29.14,28200.0,22.558,22.5735,22.5425,22.5658,28200.0
2014-09-26 11:20:00,29.14,29.16,29.11,29.14,55400.0,22.5658,22.5813,22.5425,22.5658,55400.0
2014-09-26 11:25:00,29.14,29.16,29.14,29.15,38200.0,22.5658,22.5813,22.5658,22.5735,38200.0
2014-09-26 11:30:00,29.15,29.16,29.14,29.15,100000.0,22.5735,22.5813,22.5658,22.5735,100000.0
2014-09-26 11:35:00,29.15,29.16,29.13,29.14,158400.0,22.5735,22.5813,22.558,22.5658,158400.0
2014-09-26 11:40:00,29.14,29.14,29.11,29.11,34400.0,22.5658,22.5658,22.5425,22.5425,34400.0
2014-09-26 11:45:00,29.1,29.11,29.08,29.11,16400.0,22.5348,22.5425,22.5193,22.5425,16400.0
2014-09-26 11:50:00,29.11,29.13,29.11,29.13,16600.0,22.5425,22.558,22.5425,22.558,16600.0
2014-09-26 11:55:00,29.13,29.14,29.12,29.14,16200.0,22.558,22.5658,22.5503,22.5658,16200.0
2014-09-26 12:00:00,29.13,29.14,29.11,29.13,18600.0,22.558,22.5658,22.5425,22.558,18600.0
2014-09-26 12:05:00,29.12,29.14,29.11,29.13,23800.0,22.5503,22.5658,22.5425,22.558,23800.0
2014-09-26 12:10:00,29.13,29.14,29.12,29.13,27000.0,22.558,22.5658,22.5503,22.558,27000.0
2014-09-26 12:15:00,29.12,29.15,29.12,29.14,23200.0,22.5503,22.5735,22.5503,22.5658,23200.0
2014-09-26 12:20:00,29.14,29.16,29.14,29.15,13200.0,22.5658,22.5813,22.5658,22.5735,13200.0
2014-09-26 12:25:00,29.15,29.16,29.14,29.16,12600.0,22.5735,22.5813,22.5658,22.5813,12600.0
2014-09-26 12:30:00,29.16,29.17,29.14,29.14,21000.0,22.5813,22.589,22.5658,22.5658,21000.0
2014-09-26 12:35:00,29.15,29.16,29.15,29.15,12200.0,22.5735,22.5813,22.5735,22.5735,12200.0
2014-09-26 12:40:00,29.15,29.16,29.15,29.15,88600.0,22.5735,22.5813,22.5735,22.5735,88600.0
2014-09-26 12:45:00,29.15,29.16,29.15,29.15,9400.0,22.5735,22.5813,22.5735,22.5735,9400.0
2014-09-26 12:50:00,29.15,29.16,29.14,29.16,11400.0,22.5735,22.5813,22.5658,22.5813,11400.0
2014-09-26 12:55:00,29.16,29.17,29.14,29.16,26200.0,22.5813,22.589,22.5658,22.5813,26200.0
2014-09-26 13:00:00,29.16,29.17,29.16,29.17,9400.0,22.5813,22.589,22.5813,22.589,9400.0
2014-09-26 13:05:00,29.17,29.18,29.16,29.18,20000.0,22.589,22.5967,22.5813,22.5967,20000.0
2014-09-26 13:10:00,29.18,29.18,29.18,29.18,15200.0,22.5967,22.5967,22.5967,22.5967,15200.0
2014-09-26 13:15:00,29.18,29.2,29.18,29.19,15200.0,22.5967,22.6122,22.5967,22.6045,15200.0
2014-09-26 13:20:00,29.19,29.23,29.19,29.23,54400.0,22.6045,22.6355,22.6045,22.6355,54400.0
2014-09-26 13:25:00,29.23,29.23,29.18,29.18,14800.0,22.6355,22.6355,22.5967,22.5967,14800.0
2014-09-26 13:30:00,29.18,29.19,29.18,29.19,13400.0,22.5967,22.6045,22.5967,22.6045,13400.0
2014-09-26 13:35:00,29.19,29.19,29.18,29.18,7800.0,22.6045,22.6045,22.5967,22.5967,7800.0
2014-09-26 13:40:00,29.18,29.2,29.18,29.2,10200.0,22.5967,22.6122,22.5967,22.6122,10200.0
2014-09-26 13:45:00,29.2,29.21,29.19,29.21,15800.0,22.6122,22.62,22.6045,22.62,15800.0
2014-09-26 13:50:00,29.21,29.21,29.2,29.21,5800.0,22.62,22.62,22.6122,22.62,5800.0
2014-09-26 13:55:00,29.21,29.22,29.2,29.22,32400.0,22.62,22.6277,22.6122,22.6277,32400.0
2014-09-26 14:00:00,29.22,29.25,29.21,29.24,21400.0,22.6277,22.651,22.62,22.6432,21400.0
2014-09-26 14:05:00,29.24,29.29,29.24,29.28,37200.0,22.6432,22.6819,22.6432,22.6742,37200.0
2014-09-26 14:10:00,29.29,29.29,29.25,29.25,32400.0,22.6819,22.6819,22.651,22.651,32400.0
2014-09-26 14:15:00,29.25,29.35,29.25,29.34,67600.0,22.651,22.7284,22.651,22.7206,67600.0
2014-09-26 14:20:00,29.35,29.35,29.31,29.32,19200.0,22.7284,22.7284,22.6974,22.7052,19200.0
2014-09-26 14:25:00,29.32,29.32,29.3,29.3,12000.0,22.7052,22.7052,22.6897,22.6897,12000.0
2014-09-26 14:30:00,29.3,29.31,29.29,29.3,29200.0,22.6897,22.6974,22.6819,22.6897,29200.0
2014-09-26 14:35:00,29.31,29.35,29.31,29.34,41200.0,22.6974,22.7284,22.6974,22.7206,41200.0
2014-09-26 14:40:00,29.34,29.34,29.32,29.32,61200.0,22.7206,22.7206,22.7052,22.7052,61200.0
2014-09-26 14:45:00,29.32,29.32,29.3,29.31,51000.0,22.7052,22.7052,22.6897,22.6974,51000.0
2014-09-26 14:50:00,29.32,29.32,29.28,29.29,19400.0,22.7052,22.7052,22.6742,22.6819,19400.0
2014-09-26 14:55:00,29.29,29.29,29.25,29.26,33600.0,22.6819,22.6819,22.651,22.6587,33600.0
2014-09-26 15:00:00,29.26,29.28,29.25,29.28,39200.0,22.6587,22.6742,22.651,22.6742,39200.0
2014-09-26 15:05:00,29.28,29.29,29.26,29.26,42200.0,22.6742,22.6819,22.6587,22.6587,42200.0
2014-09-26 15:10:00,29.26,29.27,29.25,29.25,34000.0,22.6587,22.6664,22.651,22.651,34000.0
2014-09-26 15:15:00,29.25,29.26,29.23,29.23,26800.0,22.651,22.6587,22.6355,22.6355,26800.0
2014-09-26 15:20:00,29.23,29.26,29.23,29.25,38000.0,22.6355,22.6587,22.6355,22.651,38000.0
2014-09-26 15:25:00,29.25,29.27,29.24,29.25,52800.0,22.651,22.6664,22.6432,22.651,52800.0
2014-09-26 15:30:00,29.25,29.27,29.21,29.24,51800.0,22.651,22.6664,22.62,22.6432,51800.0
2014-09-26 15:35:00,29.24,29.25,29.22,29.23,68600.0,22.6432,22.651,22.6277,22.6355,68600.0
2014-09-26 15:40:00,29.23,29.25,29.23,29.24,131600.0,22.6355,22.651,22.6355,22.6432,131600.0
2014-09-26 15:45:00,29.24,29.25,29.22,29.24,148800.0,22.6432,22.651,22.6277,22.6432,148800.0
2014-09-26 15:50:00,29.24,29.27,29.22,29.24,154800.0,22.6432,22.6664,22.6277,22.6432,154800.0
2014-09-26 15:55:00,29.25,29.25,29.24,29.25,202400.0,22.651,22.651,22.6432,22.651,202400.0
2014-09-29 09:30:00,28.96,28.97,28.85,28.93,98200.0,22.4264,22.4341,22.3412,22.4031,98200.0
2014-09-29 09:35:00,28.92,29.02,28.91,28.99,27200.0,22.3954,22.4728,22.3877,22.4496,27200.0
2014-09-29 09:40:00,28.98,29.06,28.96,29.06,35200.0,22.4419,22.5038,22.4264,22.5038,35200.0
2014-09-29 09:45:00,29.06,29.07,29.04,29.05,18800.0,22.5038,22.5116,22.4883,22.4961,18800.0
2014-09-29 09:50:00,29.05,29.06,29.0,29.06,75600.0,22.4961,22.5038,22.4574,22.5038,75600.0
2014-09-29 09:55:00,29.07,29.15,29.03,29.13,20800.0,22.5116,22.5735,22.4806,22.558,20800.0
2014-09-29 10:00:00,29.11,29.13,29.07,29.1,20400.0,22.5425,22.558,22.5116,22.5348,20400.0
2014-09-29 10:05:00,29.1,29.13,29.09,29.1,15600.0,22.5348,22.558,22.527,22.5348,15600.0
2014-09-29 10:10:00,29.09,29.15,29.09,29.15,42800.0,22.527,22.5735,22.527,22.5735,42800.0
2014-09-29 10:15:00,29.15,29.17,29.11,29.15,21200.0,22.5735,22.589,22.5425,22.5735,21200.0
2014-09-29 10:20:00,29.15,29.18,29.15,29.15,16800.0,22.5735,22.5967,22.5735,22.5735,16800.0
2014-09-29 10:25:00,29.16,29.16,29.09,29.09,18000.0,22.5813,22.5813,22.527,22.527,18000.0
2014-09-29 10:30:00,29.08,29.15,29.07,29.15,23400.0,22.5193,22.5735,22.5116,22.5735,23400.0
2014-09-29 10:35:00,29.15,29.18,29.14,29.14,47000.0,22.5735,22.5967,22.5658,22.5658,47000.0
2014-09-29 10:40:00,29.15,29.17,29.14,29.15,7000.0,22.5735,22.589,22.5658,22.5735,7000.0
2014-09-29 10:45:00,29.15,29.17,29.13,29.15,43200.0,22.5735,22.589,22.558,22.5735,43200.0
2014-09-29 10:50:00,29.15,29.18,29.14,29.18,15000.0,22.5735,22.5967,22.5658,22.5967,15000.0
2014-09-29 10:55:00,29.17,29.2,29.17,29.19,25400.0,22.589,22.6122,22.589,22.6045,25400.0
2014-09-29 11:00:00,29.2,29.2,29.17,29.18,19200.0,22.6122,22.6122,22.589,22.5967,19200.0
2014-09-29 11:05:00,29.17,29.21,29.17,29.18,39800.0,22.589,22.62,22.589,22.5967,39800.0
2014-09-29 11:10:00,29.18,29.26,29.18,29.26,41400.0,22.5967,22.6587,22.5967,22.6587,41400.0
2014-09-29 11:15:00,29.26,29.3,29.26,29.29,26600.0,22.6587,22.6897,22.6587,22.6819,26600.0
2014-09-29 11:20:00,29.29,29.29,29.26,29.28,13400.0,22.6819,22.6819,22.6587,22.6742,13400.0
2014-09-29 11:25:00,29.28,29.28,29.25,29.27,19000.0,22.6742,22.6742,22.651,22.6664,19000.0
2014-09-29 11:30:00,29.28,29.29,29.23,29.24,17400.0,22.6742,22.6819,22.6355,22.6432,17400.0
2014-09-29 11:35:00,29.24,29.24,29.22,29.23,9800.0,22.6432,22.6432,22.6277,22.6355,9800.0
2014-09-29 11:40:00,29.22,29.27,29.22,29.26,54400.0,22.6277,22.6664,22.6277,22.6587,54400.0
2014-09-29 11:45:00,29.26,29.27,29.25,29.27,14400.0,22.6587,22.6664,22.651,22.6664,14400.0
2014-09-29 11:50:00,29.28,29.28,29.25,29.26,18400.0,22.6742,22.6742,22.651,22.6587,18400.0
2014-09-29 11:55:00,29.27,29.3,29.27,29.29,15200.0,22.6664,22.6897,22.6664,22.6819,15200.0
2014-09-29 12:00:00,29.29,29.29,29.23,29.24,25400.0,22.6819,22.6819,22.6355,22.6432,25400.0
2014-09-29 12:05:00,29.24,29.24,29.21,29.22,8800.0,22.6432,22.6432,22.62,22.6277,8800.0
2014-09-29 12:10:00,29.22,29.22,29.18,29.18,11400.0,22.6277,22.6277,22.5967,22.5967,11400.0
2014-09-29 12:15:00,29.19,29.23,29.19,29.23,14800.0,22.6045,22.6355,22.6045,22.6355,14800.0
2014-09-29 12:20:00,29.24,29.24,29.22,29.22,19800.0,22.6432,22.6432,22.6277,22.6277,19800.0
2014-09-29 12:25:00,29.23,29.23,29.21,29.23,31600.0,22.6355,22.6355,22.62,22.6355,31600.0
2014-09-29 12:30:00,29.23,29.25,29.2,29.2,50800.0,22.6355,22.651,22.6122,22.6122,50800.0
2014-09-29 12:35:00,29.2,29.21,29.18,29.18,14800.0,22.6122,22.62,22.5967,22.5967,14800.0
2014-09-29 12:40:00,29.18,29.21,29.18,29.2,10000.0,22.5967,22.62,22.5967,22.6122,10000.0
2014-09-29 12:45:00,29.19,29.2,29.18,29.19,16400.0,22.6045,22.6122,22.5967,22.6045,16400.0
2014-09-29 12:50:00,29.2,29.24,29.2,29.22,19000.0,22.6122,22.6432,22.6122,22.6277,19000.0
2014-09-29 12:55:00,29.22,29.24,29.22,29.23,13200.0,22.6277,22.6432,22.6277,22.6355,13200.0
2014-09-29 13:00:00,29.23,29.25,29.22,29.22,31000.0,22.6355,22.651,22.6277,22.6277,31000.0
2014-09-29 13:05:00,29.22,29.23,29.18,29.2,19800.0,22.6277,22.6355,22.5967,22.6122,19800.0
2014-09-29 13:10:00,29.2,29.21,29.19,29.19,15800.0,22.6122,22.62,22.6045,22.6045,15800.0
2014-09-29 13:15:00,29.19,29.25,29.18,29.24,27400.0,22.6045,22.651,22.5967,22.6432,27400.0
2014-09-29 13:20:00,29.24,29.25,29.23,29.23,19000.0,22.6432,22.651,22.6355,22.6355,19000.0
2014-09-29 13:25:00,29.23,29.26,29.23,29.25,20000.0,22.6355,22.6587,22.6355,22.651,20000.0
2014-09-29 13:30:00,29.26,29.28,29.26,29.28,32400.0,22.6587,22.6742,22.6587,22.6742,32400.0
2014-09-29 13:35:00,29.28,29.28,29.25,29.25,32000.0,22.6742,22.6742,22.651,22.651,32000.0
2014-09-29 13:40:00,29.25,29.25,29.22,29.22,20800.0,22.651,22.651,22.6277,22.6277,20800.0
2014-09-29 13:45:00,29.21,29.22,29.2,29.22,14800.0,22.62,22.6277,22.6122,22.6277,14800.0
2014-09-29 13:50:00,29.22,29.24,29.22,29.22,25200.0,22.6277,22.6432,22.6277,22.6277,25200.0
2014-09-29 13:55:00,29.22,29.23,29.21,29.22,16200.0,22.6277,22.6355,22.62,22.6277,16200.0
2014-09-29 14:00:00,29.22,29.25,29.21,29.24,20400.0,22.6277,22.651,22.62,22.6432,20400.0
2014-09-29 14:05:00,29.24,29.24,29.19,29.2,29400.0,22.6432,22.6432,22.6045,22.6122,29400.0
2014-09-29 14:10:00,29.2,29.2,29.17,29.19,14000.0,22.6122,22.6122,22.589,22.6045,14000.0
2014-09-29 14:15:00,29.18,29.18,29.15,29.16,36000.0,22.5967,22.5967,22.5735,22.5813,36000.0
2014-09-29 14:20:00,29.15,29.16,29.14,29.14,44000.0,22.5735,22.5813,22.5658,22.5658,44000.0
2014-09-29 14:25:00,29.14,29.16,29.13,29.14,27200.0,22.5658,22.5813,22.558,22.5658,27200.0
2014-09-29 14:30:00,29.14,29.18,29.14,29.18,41800.0,22.5658,22.5967,22.5658,22.5967,41800.0
2014-09-29 14:35:00,29.18,29.18,29.17,29.17,24000.0,22.5967,22.5967,22.589,22.589,24000.0
2014-09-29 14:40:00,29.18,29.18,29.16,29.16,24800.0,22.5967,22.5967,22.5813,22.5813,24800.0
2014-09-29 14:45:00,29.17,29.2,29.16,29.18,39600.0,22.589,22.6122,22.5813,22.5967,39600.0
2014-09-29 14:50:00,29.18,29.19,29.17,29.18,23600.0,22.5967,22.6045,22.589,22.5967,23600.0
2014-09-29 14:55:00,29.18,29.24,29.18,29.23,41000.0,22.5967,22.6432,22.5967,22.6355,41000.0
2014-09-29 15:00:00,29.23,29.24,29.21,29.22,29200.0,22.6355,22.6432,22.62,22.6277,29200.0
2014-09-29 15:05:00,29.21,29.24,29.2,29.22,53800.0,22.62,22.6432,22.6122,22.6277,53800.0
2014-09-29 15:10:00,29.21,29.25,29.21,29.25,33400.0,22.62,22.651,22.62,22.651,33400.0
2014-09-29 15:15:00,29.25,29.25,29.23,29.25,56800.0,22.651,22.651,22.6355,22.651,56800.0
2014-09-29 15:20:00,29.25,29.28,29.24,29.28,45200.0,22.651,22.6742,22.6432,22.6742,45200.0
2014-09-29 15:25:00,29.28,29.29,29.26,29.27,27400.0,22.6742,22.6819,22.6587,22.6664,27400.0
2014-09-29 15:30:00,29.27,29.27,29.24,29.27,54200.0,22.6664,22.6664,22.6432,22.6664,54200.0
2014-09-29 15:35:00,29.27,29.28,29.25,29.27,49400.0,22.6664,22.6742,22.651,22.6664,49400.0
2014-09-29 15:40:00,29.27,29.27,29.21,29.21,69600.0,22.6664,22.6664,22.62,22.62,69600.0
2014-09-29 15:45:00,29.22,29.28,29.21,29.27,124800.0,22.6277,22.6742,22.62,22.6664,124800.0
2014-09-29 15:50:00,29.26,29.27,29.24,29.25,99400.0,22.6587,22.6664,22.6432,22.651,99400.0
2014-09-29 15:55:00,29.25,29.26,29.24,29.24,112400.0,22.651,22.6587,22.6432,22.6432,112400.0
2014-09-30 09:30:00,29.2,29.28,29.2,29.25,76000.0,22.6122,22.6742,22.6122,22.651,76000.0
2014-09-30 09:35:00,29.25,29.26,29.22,29.25,26600.0,22.651,22.6587,22.6277,22.651,26600.0
2014-09-30 09:40:00,29.24,29.24,29.11,29.11,38600.0,22.6432,22.6432,22.5425,22.5425,38600.0
2014-09-30 09:45:00,29.11,29.25,29.11,29.15,101600.0,22.5425,22.651,22.5425,22.5735,101600.0
2014-09-30 09:50:00,29.14,29.16,29.09,29.16,53600.0,22.5658,22.5813,22.527,22.5813,53600.0
2014-09-30 09:55:00,29.16,29.17,29.1,29.11,25600.0,22.5813,22.589,22.5348,22.5425,25600.0
2014-09-30 10:00:00,29.11,29.11,29.05,29.05,57800.0,22.5425,22.5425,22.4961,22.4961,57800.0
2014-09-30 10:05:00,29.06,29.11,29.05,29.11,23400.0,22.5038,22.5425,22.4961,22.5425,23400.0
2014-09-30 10:10:00,29.11,29.15,29.1,29.14,20400.0,22.5425,22.5735,22.5348,22.5658,20400.0
2014-09-30 10:15:00,29.14,29.18,29.13,29.16,27200.0,22.5658,22.5967,22.558,22.5813,27200.0
2014-09-30 10:20:00,29.17,29.18,29.12,29.12,30600.0,22.589,22.5967,22.5503,22.5503,30600.0
2014-09-30 10:25:00,29.13,29.13,29.1,29.11,57600.0,22.558,22.558,22.5348,22.5425,57600.0
2014-09-30 10:30:00,29.11,29.15,29.11,29.14,27400.0,22.5425,22.5735,22.5425,22.5658,27400.0
2014-09-30 10:35:00,29.14,29.19,29.12,29.17,28400.0,22.5658,22.6045,22.5503,22.589,28400.0
2014-09-30 10:40:00,29.17,29.22,29.17,29.2,36200.0,22.589,22.6277,22.589,22.6122,36200.0
2014-09-30 10:45:00,29.21,29.24,29.2,29.22,25400.0,22.62,22.6432,22.6122,22.6277,25400.0
2014-09-30 10:50:00,29.22,29.22,29.18,29.18,27600.0,22.6277,22.6277,22.5967,22.5967,27600.0
2014-09-30 10:55:00,29.18,29.2,29.17,29.2,21600.0,22.5967,22.6122,22.589,22.6122,21600.0
2014-09-30 11:00:00,29.19,29.19,29.16,29.18,23600.0,22.6045,22.6045,22.5813,22.5967,23600.0
2014-09-30 11:05:00,29.18,29.23,29.18,29.23,28200.0,22.5967,22.6355,22.5967,22.6355,28200.0
2014-09-30 11:10:00,29.23,29.23,29.19,29.2,21400.0,22.6355,22.6355,22.6045,22.6122,21400.0
2014-09-30 11:15:00,29.2,29.21,29.17,29.18,30600.0,22.6122,22.62,22.589,22.5967,30600.0
2014-09-30 11:20:00,29.18,29.21,29.17,29.21,42800.0,22.5967,22.62,22.589,22.62,42800.0
2014-09-30 11:25:00,29.22,29.23,29.2,29.23,23800.0,22.6277,22.6355,22.6122,22.6355,23800.0
2014-09-30 11:30:00,29.22,29.23,29.18,29.2,21200.0,22.6277,22.6355,22.5967,22.6122,21200.0
2014-09-30 11:35:00,29.2,29.21,29.17,29.17,47000.0,22.6122,22.62,22.589,22.589,47000.0
2014-09-30 11:40:00,29.17,29.18,29.15,29.18,57400.0,22.589,22.5967,22.5735,22.5967,57400.0
2014-09-30 11:45:00,29.17,29.17,29.14,29.14,22200.0,22.589,22.589,22.5658,22.5658,22200.0
2014-09-30 11:50:00,29.14,29.15,29.13,29.13,59600.0,22.5658,22.5735,22.558,22.558,59600.0
2014-09-30 11:55:00,29.13,29.15,29.13,29.14,34200.0,22.558,22.5735,22.558,22.5658,34200.0
2014-09-30 12:00:00,29.15,29.17,29.13,29.17,31200.0,22.5735,22.589,22.558,22.589,31200.0
2014-09-30 12:05:00,29.17,29.17,29.15,29.16,24600.0,22.589,22.589,22.5735,22.5813,24600.0
2014-09-30 12:10:00,29.16,29.18,29.16,29.18,12000.0,22.5813,22.5967,22.5813,22.5967,12000.0
2014-09-30 12:15:00,29.18,29.18,29.16,29.18,30800.0,22.5967,22.5967,22.5813,22.5967,30800.0
2014-09-30 12:20:00,29.18,29.18,29.15,29.15,24000.0,22.5967,22.5967,22.5735,22.5735,24000.0
2014-09-30 12:25:00,29.15,29.16,29.14,29.15,53600.0,22.5735,22.5813,22.5658,22.5735,53600.0
2014-09-30 12:30:00,29.14,29.14,29.11,29.13,71800.0,22.5658,22.5658,22.5425,22.558,71800.0
2014-09-30 12:35:00,29.13,29.14,29.1,29.11,25200.0,22.558,22.5658,22.5348,22.5425,25200.0
2014-09-30 12:40:00,29.11,29.12,29.1,29.11,31600.0,22.5425,22.5503,22.5348,22.5425,31600.0
2014-09-30 12:45:00,29.11,29.12,29.1,29.11,57600.0,22.5425,22.5503,22.5348,22.5425,57600.0
2014-09-30 12:50:00,29.11,29.15,29.11,29.15,66400.0,22.5425,22.5735,22.5425,22.5735,66400.0
2014-09-30 12:55:00,29.15,29.15,29.11,29.11,139000.0,22.5735,22.5735,22.5425,22.5425,139000.0
2014-09-30 13:00:00,29.11,29.17,29.11,29.15,26000.0,22.5425,22.589,22.5425,22.5735,26000.0
2014-09-30 13:05:00,29.15,29.17,29.12,29.12,47000.0,22.5735,22.589,22.5503,22.5503,47000.0
2014-09-30 13:10:00,29.12,29.14,29.12,29.13,22400.0,22.5503,22.5658,22.5503,22.558,22400.0
2014-09-30 13:15:00,29.13,29.14,29.12,29.12,19600.0,22.558,22.5658,22.5503,22.5503,19600.0
2014-09-30 13:20:00,29.12,29.14,29.11,29.11,100400.0,22.5503,22.5658,22.5425,22.5425,100400.0
2014-09-30 13:25:00,29.11,29.13,29.08,29.09,55600.0,22.5425,22.558,22.5193,22.527,55600.0
2014-09-30 13:30:00,29.08,29.11,29.08,29.1,17000.0,22.5193,22.5425,22.5193,22.5348,17000.0
2014-09-30 13:35:00,29.1,29.11,29.09,29.1,31000.0,22.5348,22.5425,22.527,22.5348,31000.0
2014-09-30 13:40:00,29.1,29.1,29.07,29.07,30200.0,22.5348,22.5348,22.5116,22.5116,30200.0
2014-09-30 13:45:00,29.08,29.08,29.04,29.05,37600.0,22.5193,22.5193,22.4883,22.4961,37600.0
2014-09-30 13:50:00,29.05,29.07,29.04,29.06,22600.0,22.4961,22.5116,22.4883,22.5038,22600.0
2014-09-30 13:55:00,29.07,29.1,29.07,29.08,56400.0,22.5116,22.5348,22.5116,22.5193,56400.0
2014-09-30 14:00:00,29.08,29.09,29.06,29.09,44200.0,22.5193,22.527,22.5038,22.527,44200.0
2014-09-30 14:05:00,29.09,29.09,29.06,29.08,134000.0,22.527,22.527,22.5038,22.5193,134000.0
2014-09-30 14:10:00,29.08,29.11,29.08,29.11,33800.0,22.5193,22.5425,22.5193,22.5425,33800.0
2014-09-30 14:15:00,29.11,29.11,29.08,29.08,59200.0,22.5425,22.5425,22.5193,22.5193,59200.0
2014-09-30 14:20:00,29.08,29.1,29.06,29.09,66200.0,22.5193,22.5348,22.5038,22.527,66200.0
2014-09-30 14:25:00,29.09,29.11,29.06,29.11,104400.0,22.527,22.5425,22.5038,22.5425,104400.0
2014-09-30 14:30:00,29.11,29.14,29.11,29.14,61600.0,22.5425,22.5658,22.5425,22.5658,61600.0
2014-09-30 14:35:00,29.14,29.15,29.13,29.15,76400.0,22.5658,22.5735,22.558,22.5735,76400.0
2014-09-30 14:40:00,29.15,29.15,29.1,29.11,31200.0,22.5735,22.5735,22.5348,22.5425,31200.0
2014-09-30 14:45:00,29.11,29.14,29.11,29.11,28600.0,22.5425,22.5658,22.5425,22.5425,28600.0
2014-09-30 14:50:00,29.11,29.17,29.11,29.14,117000.0,22.5425,22.589,22.5425,22.5658,117000.0
2014-09-30 14:55:00,29.14,29.15,29.11,29.12,53000.0,22.5658,22.5735,22.5425,22.5503,53000.0
2014-09-30 15:00:00,29.12,29.12,29.07,29.07,51000.0,22.5503,22.5503,22.5116,22.5116,51000.0
2014-09-30 15:05:00,29.07,29.14,29.06,29.14,126800.0,22.5116,22.5658,22.5038,22.5658,126800.0
2014-09-30 15:10:00,29.13,29.14,29.11,29.11,35600.0,22.558,22.5658,22.5425,22.5425,35600.0
2014-09-30 15:15:00,29.11,29.13,29.09,29.09,199800.0,22.5425,22.558,22.527,22.527,199800.0
2014-09-30 15:20:00,29.09,29.13,29.09,29.11,69000.0,22.527,22.558,22.527,22.5425,69000.0
2014-09-30 15:25:00,29.11,29.14,29.11,29.14,808400.0,22.5425,22.5658,22.5425,22.5658,808400.0
2014-09-30 15:30:00,29.14,29.15,29.13,29.15,78000.0,22.5658,22.5735,22.558,22.5735,78000.0
2014-09-30 15:35:00,29.15,29.19,29.15,29.15,60400.0,22.5735,22.6045,22.5735,22.5735,60400.0
2014-09-30 15:40:00,29.15,29.18,29.15,29.17,55600.0,22.5735,22.5967,22.5735,22.589,55600.0
2014-09-30 15:45:00,29.17,29.17,29.13,29.15,101400.0,22.589,22.589,22.558,22.5735,101400.0
2014-09-30 15:50:00,29.14,29.18,29.14,29.17,122400.0,22.5658,22.5967,22.5658,22.589,122400.0
2014-09-30 15:55:00,29.17,29.17,29.11,29.13,272800.0,22.589,22.589,22.5425,22.558,272800.0
2014-10-01 09:30:00,29.0,29.03,28.89,28.9,122600.0,22.4574,22.4806,22.3722,22.3799,122600.0
2014-10-01 09:35:00,28.89,28.9,28.78,28.78,146200.0,22.3722,22.3799,22.287,22.287,146200.0
2014-10-01 09:40:00,28.79,28.79,28.77,28.77,61200.0,22.2947,22.2947,22.2792,22.2792,61200.0
2014-10-01 09:45:00,28.77,28.77,28.73,28.74,76200.0,22.2792,22.2792,22.2483,22.256,76200.0
2014-10-01 09:50:00,28.75,28.76,28.7,28.74,94800.0,22.2638,22.2715,22.225,22.256,94800.0
2014-10-01 09:55:00,28.75,28.75,28.73,28.75,25400.0,22.2638,22.2638,22.2483,22.2638,25400.0
2014-10-01 10:00:00,28.74,28.8,28.71,28.78,205400.0,22.256,22.3025,22.2328,22.287,205400.0
2014-10-01 10:05:00,28.78,28.79,28.72,28.74,44200.0,22.287,22.2947,22.2405,22.256,44200.0
2014-10-01 10:10:00,28.75,28.82,28.75,28.79,83000.0,22.2638,22.318,22.2638,22.2947,83000.0
2014-10-01 10:15:00,28.8,28.86,28.8,28.82,65000.0,22.3025,22.3489,22.3025,22.318,65000.0
2014-10-01 10:20:00,28.82,28.82,28.77,28.78,50600.0,22.318,22.318,22.2792,22.287,50600.0
2014-10-01 10:25:00,28.78,28.8,28.77,28.79,54000.0,22.287,22.3025,22.2792,22.2947,54000.0
2014-10-01 10:30:00,28.79,28.81,28.79,28.8,105200.0,22.2947,22.3102,22.2947,22.3025,105200.0
2014-10-01 10:35:00,28.81,28.81,28.78,28.79,136800.0,22.3102,22.3102,22.287,22.2947,136800.0
2014-10-01 10:40:00,28.79,28.81,28.78,28.78,47200.0,22.2947,22.3102,22.287,22.287,47200.0
2014-10-01 10:45:00,28.79,28.82,28.78,28.8,66000.0,22.2947,22.318,22.287,22.3025,66000.0
2014-10-01 10:50:00,28.8,28.82,28.8,28.8,34000.0,22.3025,22.318,22.3025,22.3025,34000.0
2014-10-01 10:55:00,28.8,28.84,28.8,28.83,41200.0,22.3025,22.3335,22.3025,22.3257,41200.0
2014-10-01 11:00:00,28.84,28.86,28.84,28.86,50600.0,22.3335,22.3489,22.3335,22.3489,50600.0
2014-10-01 11:05:00,28.86,28.9,28.86,28.88,37400.0,22.3489,22.3799,22.3489,22.3644,37400.0
2014-10-01 11:10:00,28.88,28.89,28.85,28.86,53400.0,22.3644,22.3722,22.3412,22.3489,53400.0
2014-10-01 11:15:00,28.86,28.86,28.84,28.86,69600.0,22.3489,22.3489,22.3335,22.3489,69600.0
2014-10-01 11:20:00,28.86,28.88,28.86,28.86,198600.0,22.3489,22.3644,22.3489,22.3489,198600.0
2014-10-01 11:25:00,28.87,28.87,28.82,28.82,55200.0,22.3567,22.3567,22.318,22.318,55200.0
2014-10-01 11:30:00,28.82,28.82,28.77,28.79,163600.0,22.318,22.318,22.2792,22.2947,163600.0
2014-10-01 11:35:00,28.79,28.82,28.79,28.8,35400.0,22.2947,22.318,22.2947,22.3025,35400.0
2014-10-01 11:40:00,28.8,28.81,28.8,28.81,178000.0,22.3025,22.3102,22.3025,22.3102,178000.0
2014-10-01 11:45:00,28.8,28.81,28.77,28.8,113800.0,22.3025,22.3102,22.2792,22.3025,113800.0
2014-10-01 11:50:00,28.8,28.86,28.8,28.85,37800.0,22.3025,22.3489,22.3025,22.3412,37800.0
2014-10-01 11:55:00,28.85,28.86,28.84,28.84,31600.0,22.3412,22.3489,22.3335,22.3335,31600.0
2014-10-01 12:00:00,28.84,28.84,28.81,28.81,47800.0,22.3335,22.3335,22.3102,22.3102,47800.0
2014-10-01 12:05:00,28.81,28.82,28.8,28.82,90200.0,22.3102,22.318,22.3025,22.318,90200.0
2014-10-01 12:10:00,28.81,28.81,28.8,28.81,55800.0,22.3102,22.3102,22.3025,22.3102,55800.0
2014-10-01 12:15:00,28.82,28.83,28.81,28.83,237000.0,22.318,22.3257,22.3102,22.3257,237000.0
2014-10-01 12:20:00,28.83,28.88,28.83,28.87,97600.0,22.3257,22.3644,22.3257,22.3567,97600.0
2014-10-01 12:25:00,28.86,28.87,28.85,28.86,80000.0,22.3489,22.3567,22.3412,22.3489,80000.0
2014-10-01 12:30:00,28.86,28.86,28.81,28.83,88800.0,22.3489,22.3489,22.3102,22.3257,88800.0
2014-10-01 12:35:00,28.83,28.85,28.82,28.84,83600.0,22.3257,22.3412,22.318,22.3335,83600.0
2014-10-01 12:40:00,28.84,28.85,28.83,28.84,37400.0,22.3335,22.3412,22.3257,22.3335,37400.0
2014-10-01 12:45:00,28.85,28.85,28.81,28.81,44000.0,22.3412,22.3412,22.3102,22.3102,44000.0
2014-10-01 12:50:00,28.81,28.82,28.8,28.81,31600.0,22.3102,22.318,22.3025,22.3102,31600.0
2014-10-01 12:55:00,28.81,28.82,28.8,28.8,34800.0,22.3102,22.318,22.3025,22.3025,34800.0
2014-10-01 13:00:00,28.8,28.8,28.78,28.78,54200.0,22.3025,22.3025,22.287,22.287,54200.0
2014-10-01 13:05:00,28.78,28.78,28.74,28.74,61400.0,22.287,22.287,22.256,22.256,61400.0
2014-10-01 13:10:00,28.74,28.78,28.74,28.75,46400.0,22.256,22.287,22.256,22.2638,46400.0
2014-10-01 13:15:00,28.75,28.76,28.75,28.75,42800.0,22.2638,22.2715,22.2638,22.2638,42800.0
2014-10-01 13:20:00,28.75,28.77,28.73,28.77,46000.0,22.2638,22.2792,22.2483,22.2792,46000.0
2014-10-01 13:25:00,28.77,28.79,28.76,28.79,30200.0,22.2792,22.2947,22.2715,22.2947,30200.0
2014-10-01 13:30:00,28.79,28.79,28.75,28.75,37000.0,22.2947,22.2947,22.2638,22.2638,37000.0
2014-10-01 13:35:00,28.75,28.77,28.74,28.74,32800.0,22.2638,22.2792,22.256,22.256,32800.0
2014-10-01 13:40:00,28.74,28.74,28.71,28.74,18800.0,22.256,22.256,22.2328,22.256,18800.0
2014-10-01 13:45:00,28.73,28.77,28.72,28.75,25600.0,22.2483,22.2792,22.2405,22.2638,25600.0
2014-10-01 13:50:00,28.75,28.75,28.74,28.75,22400.0,22.2638,22.2638,22.256,22.2638,22400.0
2014-10-01 13:55:00,28.74,28.75,28.73,28.75,38400.0,22.256,22.2638,22.2483,22.2638,38400.0
2014-10-01 14:00:00,28.75,28.78,28.75,28.77,45200.0,22.2638,22.287,22.2638,22.2792,45200.0
2014-10-01 14:05:00,28.76,28.77,28.75,28.75,63600.0,22.2715,22.2792,22.2638,22.2638,63600.0
2014-10-01 14:10:00,28.75,28.77,28.75,28.76,140400.0,22.2638,22.2792,22.2638,22.2715,140400.0
2014-10-01 14:15:00,28.76,28.79,28.75,28.79,36600.0,22.2715,22.2947,22.2638,22.2947,36600.0
2014-10-01 14:20:00,28.78,28.79,28.77,28.79,60200.0,22.287,22.2947,22.2792,22.2947,60200.0
2014-10-01 14:25:00,28.79,28.8,28.77,28.77,51400.0,22.2947,22.3025,22.2792,22.2792,51400.0
2014-10-01 14:30:00,28.78,28.78,28.76,28.77,63000.0,22.287,22.287,22.2715,22.2792,63000.0
2014-10-01 14:35:00,28.77,28.78,28.77,28.78,57000.0,22.2792,22.287,22.2792,22.287,57000.0
2014-10-01 14:40:00,28.78,28.79,28.76,28.79,134800.0,22.287,22.2947,22.2715,22.2947,134800.0
2014-10-01 14:45:00,28.79,28.8,28.78,28.79,72000.0,22.2947,22.3025,22.287,22.2947,72000.0
2014-10-01 14:50:00,28.79,28.79,28.78,28.78,79200.0,22.2947,22.2947,22.287,22.287,79200.0
2014-10-01 14:55:00,28.78,28.78,28.75,28.75,81400.0,22.287,22.287,22.2638,22.2638,81400.0
2014-10-01 15:00:00,28.75,28.76,28.72,28.74,191200.0,22.2638,22.2715,22.2405,22.256,191200.0
2014-10-01 15:05:00,28.74,28.76,28.73,28.73,92400.0,22.256,22.2715,22.2483,22.2483,92400.0
2014-10-01 15:10:00,28.73,28.74,28.71,28.73,74000.0,22.2483,22.256,22.2328,22.2483,74000.0
2014-10-01 15:15:00,28.73,28.75,28.72,28.74,81800.0,22.2483,22.2638,22.2405,22.256,81800.0
2014-10-01 15:20:00,28.74,28.75,28.73,28.73,286400.0,22.256,22.2638,22.2483,22.2483,286400.0
2014-10-01 15:25:00,28.73,28.77,28.73,28.76,115400.0,22.2483,22.2792,22.2483,22.2715,115400.0
2014-10-01 15:30:00,28.77,28.78,28.75,28.75,93800.0,22.2792,22.287,22.2638,22.2638,93800.0
2014-10-01 15:35:00,28.76,28.76,28.74,28.74,104000.0,22.2715,22.2715,22.256,22.256,104000.0
2014-10-01 15:40:00,28.74,28.75,28.74,28.75,119400.0,22.256,22.2638,22.256,22.2638,119400.0
2014-10-01 15:45:00,28.75,28.82,28.75,28.81,175800.0,22.2638,22.318,22.2638,22.3102,175800.0
2014-10-01 15:50:00,28.81,28.81,28.77,28.78,170000.0,22.3102,22.3102,22.2792,22.287,170000.0
2014-10-01 15:55:00,28.78,28.8,28.76,28.76,467400.0,22.287,22.3025,22.2715,22.2715,467400.0
2014-10-02 09:30:00,28.78,28.82,28.75,28.82,80000.0,22.287,22.318,22.2638,22.318,80000.0
2014-10-02 09:35:00,28.82,28.89,28.77,28.77,68000.0,22.318,22.3722,22.2792,22.2792,68000.0
2014-10-02 09:40:00,28.77,28.81,28.76,28.78,39000.0,22.2792,22.3102,22.2715,22.287,39000.0
2014-10-02 09:45:00,28.78,28.78,28.74,28.75,201800.0,22.287,22.287,22.256,22.2638,201800.0
2014-10-02 09:50:00,28.75,28.82,28.74,28.77,40600.0,22.2638,22.318,22.256,22.2792,40600.0
2014-10-02 09:55:00,28.78,28.86,28.78,28.84,20000.0,22.287,22.3489,22.287,22.3335,20000.0
2014-10-02 10:00:00,28.84,28.84,28.81,28.83,30800.0,22.3335,22.3335,22.3102,22.3257,30800.0
2014-10-02 10:05:00,28.82,28.84,28.81,28.83,22000.0,22.318,22.3335,22.3102,22.3257,22000.0
2014-10-02 10:10:00,28.83,28.84,28.78,28.78,35000.0,22.3257,22.3335,22.287,22.287,35000.0
2014-10-02 10:15:00,28.78,28.81,28.76,28.81,189400.0,22.287,22.3102,22.2715,22.3102,189400.0
2014-10-02 10:20:00,28.81,28.84,28.79,28.83,41800.0,22.3102,22.3335,22.2947,22.3257,41800.0
2014-10-02 10:25:00,28.82,28.84,28.81,28.82,58800.0,22.318,22.3335,22.3102,22.318,58800.0
2014-10-02 10:30:00,28.82,28.83,28.79,28.79,47400.0,22.318,22.3257,22.2947,22.2947,47400.0
2014-10-02 10:35:00,28.78,28.82,28.76,28.81,35600.0,22.287,22.318,22.2715,22.3102,35600.0
2014-10-02 10:40:00,28.81,28.82,28.75,28.78,43400.0,22.3102,22.318,22.2638,22.287,43400.0
2014-10-02 10:45:00,28.77,28.78,28.75,28.75,77800.0,22.2792,22.287,22.2638,22.2638,77800.0
2014-10-02 10:50:00,28.75,28.75,28.67,28.69,72200.0,22.2638,22.2638,22.2018,22.2173,72200.0
2014-10-02 10:55:00,28.7,28.72,28.68,28.7,25600.0,22.225,22.2405,22.2095,22.225,25600.0
2014-10-02 11:00:00,28.71,28.72,28.68,28.71,19600.0,22.2328,22.2405,22.2095,22.2328,19600.0
2014-10-02 11:05:00,28.71,28.73,28.71,28.72,56600.0,22.2328,22.2483,22.2328,22.2405,56600.0
2014-10-02 11:10:00,28.72,28.75,28.71,28.73,57800.0,22.2405,22.2638,22.2328,22.2483,57800.0
2014-10-02 11:15:00,28.74,28.74,28.7,28.7,23400.0,22.256,22.256,22.225,22.225,23400.0
2014-10-02 11:20:00,28.7,28.71,28.67,28.67,33200.0,22.225,22.2328,22.2018,22.2018,33200.0
2014-10-02 11:25:00,28.68,28.7,28.67,28.67,30800.0,22.2095,22.225,22.2018,22.2018,30800.0
2014-10-02 11:30:00,28.68,28.69,28.66,28.68,42600.0,22.2095,22.2173,22.1941,22.2095,42600.0
2014-10-02 11:35:00,28.67,28.67,28.61,28.63,48800.0,22.2018,22.2018,22.1553,22.1708,48800.0
2014-10-02 11:40:00,28.63,28.63,28.57,28.59,31200.0,22.1708,22.1708,22.1244,22.1399,31200.0
2014-10-02 11:45:00,28.59,28.61,28.58,28.61,28400.0,22.1399,22.1553,22.1321,22.1553,28400.0
2014-10-02 11:50:00,28.6,28.63,28.59,28.63,34400.0,22.1476,22.1708,22.1399,22.1708,34400.0
2014-10-02 11:55:00,28.63,28.63,28.6,28.62,37800.0,22.1708,22.1708,22.1476,22.1631,37800.0
2014-10-02 12:00:00,28.61,28.63,28.6,28.61,47400.0,22.1553,22.1708,22.1476,22.1553,47400.0
2014-10-02 12:05:00,28.61,28.64,28.61,28.63,29400.0,22.1553,22.1786,22.1553,22.1708,29400.0
2014-10-02 12:10:00,28.63,28.64,28.61,28.64,29200.0,22.1708,22.1786,22.1553,22.1786,29200.0
2014-10-02 12:15:00,28.64,28.66,28.63,28.65,45400.0,22.1786,22.1941,22.1708,22.1863,45400.0
2014-10-02 12:20:00,28.65,28.67,28.64,28.65,24800.0,22.1863,22.2018,22.1786,22.1863,24800.0
2014-10-02 12:25:00,28.64,28.68,28.64,28.68,25000.0,22.1786,22.2095,22.1786,22.2095,25000.0
2014-10-02 12:30:00,28.68,28.68,28.66,28.67,56600.0,22.2095,22.2095,22.1941,22.2018,56600.0
2014-10-02 12:35:00,28.67,28.69,28.66,28.68,90400.0,22.2018,22.2173,22.1941,22.2095,90400.0
2014-10-02 12:40:00,28.68,28.7,28.66,28.69,49200.0,22.2095,22.225,22.1941,22.2173,49200.0
2014-10-02 12:45:00,28.7,28.7,28.66,28.67,15600.0,22.225,22.225,22.1941,22.2018,15600.0
2014-10-02 12:50:00,28.67,28.72,28.67,28.71,27600.0,22.2018,22.2405,22.2018,22.2328,27600.0
2014-10-02 12:55:00,28.71,28.75,28.7,28.75,36200.0,22.2328,22.2638,22.225,22.2638,36200.0
2014-10-02 13:00:00,28.75,28.75,28.72,28.75,35800.0,22.2638,22.2638,22.2405,22.2638,35800.0
2014-10-02 13:05:00,28.75,28.75,28.74,28.74,24000.0,22.2638,22.2638,22.256,22.256,24000.0
2014-10-02 13:10:00,28.75,28.75,28.74,28.75,18400.0,22.2638,22.2638,22.256,22.2638,18400.0
2014-10-02 13:15:00,28.75,28.83,28.74,28.83,78400.0,22.2638,22.3257,22.256,22.3257,78400.0
2014-10-02 13:20:00,28.82,28.82,28.8,28.8,53200.0,22.318,22.318,22.3025,22.3025,53200.0
2014-10-02 13:25:00,28.81,28.83,28.8,28.82,19000.0,22.3102,22.3257,22.3025,22.318,19000.0
2014-10-02 13:30:00,28.83,28.83,28.8,28.8,18400.0,22.3257,22.3257,22.3025,22.3025,18400.0
2014-10-02 13:35:00,28.79,28.79,28.76,28.77,25600.0,22.2947,22.2947,22.2715,22.2792,25600.0
2014-10-02 13:40:00,28.77,28.78,28.76,28.78,64000.0,22.2792,22.287,22.2715,22.287,64000.0
2014-10-02 13:45:00,28.79,28.79,28.77,28.78,20400.0,22.2947,22.2947,22.2792,22.287,20400.0
2014-10-02 13:50:00,28.78,28.83,28.78,28.83,36200.0,22.287,22.3257,22.287,22.3257,36200.0
2014-10-02 13:55:00,28.83,28.84,28.82,28.84,61600.0,22.3257,22.3335,22.318,22.3335,61600.0
2014-10-02 14:00:00,28.84,28.84,28.81,28.83,52600.0,22.3335,22.3335,22.3102,22.3257,52600.0
2014-10-02 14:05:00,28.83,28.88,28.83,28.85,66400.0,22.3257,22.3644,22.3257,22.3412,66400.0
2014-10-02 14:10:00,28.85,28.87,28.83,28.86,28800.0,22.3412,22.3567,22.3257,22.3489,28800.0
2014-10-02 14:15:00,28.86,28.86,28.83,28.83,22200.0,22.3489,22.3489,22.3257,22.3257,22200.0
2014-10-02 14:20:00,28.83,28.84,28.82,28.84,22600.0,22.3257,22.3335,22.318,22.3335,22600.0
2014-10-02 14:25:00,28.84,28.88,28.83,28.88,23000.0,22.3335,22.3644,22.3257,22.3644,23000.0
2014-10-02 14:30:00,28.87,28.87,28.83,28.83,21400.0,22.3567,22.3567,22.3257,22.3257,21400.0
2014-10-02 14:35:00,28.83,28.85,28.83,28.84,22200.0,22.3257,22.3412,22.3257,22.3335,22200.0
2014-10-02 14:40:00,28.84,28.86,28.83,28.86,21800.0,22.3335,22.3489,22.3257,22.3489,21800.0
2014-10-02 14:45:00,28.86,28.88,28.85,28.86,39800.0,22.3489,22.3644,22.3412,22.3489,39800.0
2014-10-02 14:50:00,28.86,28.92,28.86,28.9,33200.0,22.3489,22.3954,22.3489,22.3799,33200.0
2014-10-02 14:55:00,28.89,28.89,28.86,28.88,63600.0,22.3722,22.3722,22.3489,22.3644,63600.0
2014-10-02 15:00:00,28.87,28.89,28.86,28.88,56400.0,22.3567,22.3722,22.3489,22.3644,56400.0
2014-10-02 15:05:00,28.87,28.91,28.87,28.9,72400.0,22.3567,22.3877,22.3567,22.3799,72400.0
2014-10-02 15:10:00,28.9,28.92,28.9,28.9,66800.0,22.3799,22.3954,22.3799,22.3799,66800.0
2014-10-02 15:15:00,28.9,28.9,28.83,28.83,75000.0,22.3799,22.3799,22.3257,22.3257,75000.0
2014-10-02 15:20:00,28.83,28.86,28.83,28.84,24400.0,22.3257,22.3489,22.3257,22.3335,24400.0
2014-10-02 15:25:00,28.85,28.85,28.84,28.85,22000.0,22.3412,22.3412,22.3335,22.3412,22000.0
2014-10-02 15:30:00,28.85,28.85,28.81,28.82,53800.0,22.3412,22.3412,22.3102,22.318,53800.0
2014-10-02 15:35:00,28.82,28.86,28.82,28.86,102400.0,22.318,22.3489,22.318,22.3489,102400.0
2014-10-02 15:40:00,28.86,28.86,28.82,28.82,73400.0,22.3489,22.3489,22.318,22.318,73400.0
2014-10-02 15:45:00,28.82,28.86,28.81,28.85,119400.0,22.318,22.3489,22.3102,22.3412,119400.0
2014-10-02 15:50:00,28.85,28.86,28.82,28.82,89800.0,22.3412,22.3489,22.318,22.318,89800.0
2014-10-02 15:55:00,28.82,28.86,28.82,28.83,368400.0,22.318,22.3489,22.318,22.3257,368400.0
2014-10-03 09:30:00,28.98,29.11,28.98,29.04,104400.0,22.4419,22.5425,22.4419,22.4883,104400.0
2014-10-03 09:35:00,29.03,29.03,28.93,28.95,24800.0,22.4806,22.4806,22.4031,22.4186,24800.0
2014-10-03 09:40:00,28.93,29.0,28.9,28.98,43400.0,22.4031,22.4574,22.3799,22.4419,43400.0
2014-10-03 09:45:00,28.97,29.05,28.95,29.02,66200.0,22.4341,22.4961,22.4186,22.4728,66200.0
2014-10-03 09:50:00,29.02,29.02,28.96,28.97,71400.0,22.4728,22.4728,22.4264,22.4341,71400.0
2014-10-03 09:55:00,28.97,28.98,28.93,28.94,33000.0,22.4341,22.4419,22.4031,22.4109,33000.0
2014-10-03 10:00:00,28.93,29.0,28.92,29.0,37400.0,22.4031,22.4574,22.3954,22.4574,37400.0
2014-10-03 10:05:00,29.0,29.0,28.98,28.99,15400.0,22.4574,22.4574,22.4419,22.4496,15400.0
2014-10-03 10:10:00,29.0,29.0,28.97,28.97,49600.0,22.4574,22.4574,22.4341,22.4341,49600.0
2014-10-03 10:15:00,28.97,28.98,28.93,28.95,22600.0,22.4341,22.4419,22.4031,22.4186,22600.0
2014-10-03 10:20:00,28.95,28.96,28.9,28.91,82400.0,22.4186,22.4264,22.3799,22.3877,82400.0
2014-10-03 10:25:00,28.91,28.91,28.85,28.86,44000.0,22.3877,22.3877,22.3412,22.3489,44000.0
2014-10-03 10:30:00,28.86,28.86,28.83,28.84,92400.0,22.3489,22.3489,22.3257,22.3335,92400.0
2014-10-03 10:35:00,28.82,28.85,28.82,28.85,22000.0,22.318,22.3412,22.318,22.3412,22000.0
2014-10-03 10:40:00,28.84,28.86,28.83,28.84,29000.0,22.3335,22.3489,22.3257,22.3335,29000.0
2014-10-03 10:45:00,28.84,28.84,28.81,28.82,32000.0,22.3335,22.3335,22.3102,22.318,32000.0
2014-10-03 10:50:00,28.82,28.86,28.82,28.85,247800.0,22.318,22.3489,22.318,22.3412,247800.0
2014-10-03 10:55:00,28.86,28.9,28.86,28.9,43600.0,22.3489,22.3799,22.3489,22.3799,43600.0
2014-10-03 11:00:00,28.89,28.94,28.88,28.93,36400.0,22.3722,22.4109,22.3644,22.4031,36400.0
2014-10-03 11:05:00,28.93,28.99,28.93,28.98,74000.0,22.4031,22.4496,22.4031,22.4419,74000.0
2014-10-03 11:10:00,28.98,28.99,28.96,28.99,35800.0,22.4419,22.4496,22.4264,22.4496,35800.0
2014-10-03 11:15:00,28.98,29.0,28.96,28.97,19000.0,22.4419,22.4574,22.4264,22.4341,19000.0
2014-10-03 11:20:00,28.96,28.97,28.93,28.93,18000.0,22.4264,22.4341,22.4031,22.4031,18000.0
2014-10-03 11:25:00,28.93,28.95,28.93,28.94,20800.0,22.4031,22.4186,22.4031,22.4109,20800.0
2014-10-03 11:30:00,28.94,28.95,28.91,28.93,56000.0,22.4109,22.4186,22.3877,22.4031,56000.0
2014-10-03 11:35:00,28.93,28.96,28.93,28.95,28400.0,22.4031,22.4264,22.4031,22.4186,28400.0
2014-10-03 11:40:00,28.95,28.95,28.91,28.91,30600.0,22.4186,22.4186,22.3877,22.3877,30600.0
2014-10-03 11:45:00,28.91,28.95,28.91,28.95,38200.0,22.3877,22.4186,22.3877,22.4186,38200.0
2014-10-03 11:50:00,28.95,28.95,28.93,28.93,22200.0,22.4186,22.4186,22.4031,22.4031,22200.0
2014-10-03 11:55:00,28.93,28.95,28.92,28.93,29600.0,22.4031,22.4186,22.3954,22.4031,29600.0
2014-10-03 12:00:00,28.93,28.94,28.9,28.93,28000.0,22.4031,22.4109,22.3799,22.4031,28000.0
2014-10-03 12:05:00,28.93,28.93,28.9,28.91,16400.0,22.4031,22.4031,22.3799,22.3877,16400.0
2014-10-03 12:10:00,28.91,28.94,28.91,28.92,29600.0,22.3877,22.4109,22.3877,22.3954,29600.0
2014-10-03 12:15:00,28.92,28.93,28.92,28.92,33200.0,22.3954,22.4031,22.3954,22.3954,33200.0
2014-10-03 12:20:00,28.92,28.94,28.92,28.93,24400.0,22.3954,22.4109,22.3954,22.4031,24400.0
2014-10-03 12:25:00,28.92,28.94,28.92,28.94,13000.0,22.3954,22.4109,22.3954,22.4109,13000.0
2014-10-03 12:30:00,28.94,28.96,28.93,28.95,33000.0,22.4109,22.4264,22.4031,22.4186,33000.0
2014-10-03 12:35:00,28.95,28.96,28.93,28.95,23400.0,22.4186,22.4264,22.4031,22.4186,23400.0
2014-10-03 12:40:00,28.95,28.97,28.95,28.97,37400.0,22.4186,22.4341,22.4186,22.4341,37400.0
2014-10-03 12:45:00,28.97,28.97,28.95,28.97,30200.0,22.4341,22.4341,22.4186,22.4341,30200.0
2014-10-03 12:50:00,28.96,28.98,28.95,28.98,19400.0,22.4264,22.4419,22.4186,22.4419,19400.0
2014-10-03 12:55:00,28.98,29.0,28.98,28.98,20800.0,22.4419,22.4574,22.4419,22.4419,20800.0
2014-10-03 13:00:00,28.97,28.99,28.97,28.98,21200.0,22.4341,22.4496,22.4341,22.4419,21200.0
2014-10-03 13:05:00,28.98,28.98,28.95,28.95,25600.0,22.4419,22.4419,22.4186,22.4186,25600.0
2014-10-03 13:10:00,28.95,28.97,28.95,28.97,20200.0,22.4186,22.4341,22.4186,22.4341,20200.0
2014-10-03 13:15:00,28.96,28.97,28.93,28.93,99600.0,22.4264,22.4341,22.4031,22.4031,99600.0
2014-10-03 13:20:00,28.93,28.95,28.93,28.93,18800.0,22.4031,22.4186,22.4031,22.4031,18800.0
2014-10-03 13:25:00,28.93,28.95,28.93,28.93,38000.0,22.4031,22.4186,22.4031,22.4031,38000.0
2014-10-03 13:30:00,28.93,28.94,28.91,28.92,20600.0,22.4031,22.4109,22.3877,22.3954,20600.0
2014-10-03 13:35:00,28.91,28.92,28.9,28.92,13400.0,22.3877,22.3954,22.3799,22.3954,13400.0
2014-10-03 13:40:00,28.92,28.92,28.9,28.91,17400.0,22.3954,22.3954,22.3799,22.3877,17400.0
2014-10-03 13:45:00,28.91,28.91,28.89,28.9,22600.0,22.3877,22.3877,22.3722,22.3799,22600.0
2014-10-03 13:50:00,28.9,28.91,28.9,28.91,29600.0,22.3799,22.3877,22.3799,22.3877,29600.0
2014-10-03 13:55:00,28.91,28.91,28.89,28.9,28000.0,22.3877,22.3877,22.3722,22.3799,28000.0
2014-10-03 14:00:00,28.9,28.94,28.9,28.94,39400.0,22.3799,22.4109,22.3799,22.4109,39400.0
2014-10-03 14:05:00,28.94,28.95,28.92,28.93,25000.0,22.4109,22.4186,22.3954,22.4031,25000.0
2014-10-03 14:10:00,28.93,28.95,28.93,28.94,21200.0,22.4031,22.4186,22.4031,22.4109,21200.0
2014-10-03 14:15:00,28.94,28.94,28.92,28.93,39200.0,22.4109,22.4109,22.3954,22.4031,39200.0
2014-10-03 14:20:00,28.93,28.93,28.92,28.93,20400.0,22.4031,22.4031,22.3954,22.4031,20400.0
2014-10-03 14:25:00,28.93,28.95,28.93,28.93,35600.0,22.4031,22.4186,22.4031,22.4031,35600.0
2014-10-03 14:30:00,28.93,28.95,28.93,28.94,19000.0,22.4031,22.4186,22.4031,22.4109,19000.0
2014-10-03 14:35:00,28.95,28.95,28.93,28.94,19200.0,22.4186,22.4186,22.4031,22.4109,19200.0
2014-10-03 14:40:00,28.93,28.96,28.93,28.95,24600.0,22.4031,22.4264,22.4031,22.4186,24600.0
2014-10-03 14:45:00,28.95,28.97,28.94,28.97,25200.0,22.4186,22.4341,22.4109,22.4341,25200.0
2014-10-03 14:50:00,28.97,28.97,28.95,28.95,20800.0,22.4341,22.4341,22.4186,22.4186,20800.0
2014-10-03 14:55:00,28.95,28.95,28.93,28.95,31400.0,22.4186,22.4186,22.4031,22.4186,31400.0
2014-10-03 15:00:00,28.94,28.95,28.92,28.95,61400.0,22.4109,22.4186,22.3954,22.4186,61400.0
2014-10-03 15:05:00,28.95,28.95,28.91,28.92,42600.0,22.4186,22.4186,22.3877,22.3954,42600.0
2014-10-03 15:10:00,28.91,28.93,28.91,28.92,44200.0,22.3877,22.4031,22.3877,22.3954,44200.0
2014-10-03 15:15:00,28.92,28.93,28.91,28.92,28400.0,22.3954,22.4031,22.3877,22.3954,28400.0
2014-10-03 15:20:00,28.92,28.93,28.92,28.93,36600.0,22.3954,22.4031,22.3954,22.4031,36600.0
2014-10-03 15:25:00,28.93,28.96,28.92,28.93,44000.0,22.4031,22.4264,22.3954,22.4031,44000.0
2014-10-03 15:30:00,28.93,28.94,28.91,28.92,57600.0,22.4031,22.4109,22.3877,22.3954,57600.0
2014-10-03 15:35:00,28.92,28.93,28.91,28.92,54600.0,22.3954,22.4031,22.3877,22.3954,54600.0
2014-10-03 15:40:00,28.92,28.93,28.91,28.92,64800.0,22.3954,22.4031,22.3877,22.3954,64800.0
2014-10-03 15:45:00,28.92,28.97,28.92,28.97,132800.0,22.3954,22.4341,22.3954,22.4341,132800.0
2014-10-03 15:50:00,28.97,28.98,28.94,28.98,153400.0,22.4341,22.4419,22.4109,22.4419,153400.0
2014-10-03 15:55:00,28.98,28.98,28.92,28.92,210200.0,22.4419,22.4419,22.3954,22.3954,210200.0
2014-10-06 09:30:00,29.07,29.17,29.07,29.12,85800.0,22.5116,22.589,22.5116,22.5503,85800.0
2014-10-06 09:35:00,29.12,29.13,29.05,29.09,22000.0,22.5503,22.558,22.4961,22.527,22000.0
2014-10-06 09:40:00,29.09,29.17,29.09,29.17,18400.0,22.527,22.589,22.527,22.589,18400.0
2014-10-06 09:45:00,29.17,29.19,29.15,29.16,15200.0,22.589,22.6045,22.5735,22.5813,15200.0
2014-10-06 09:50:00,29.17,29.21,29.17,29.18,18200.0,22.589,22.62,22.589,22.5967,18200.0
2014-10-06 09:55:00,29.18,29.19,29.11,29.11,25800.0,22.5967,22.6045,22.5425,22.5425,25800.0
2014-10-06 10:00:00,29.11,29.15,29.06,29.06,25400.0,22.5425,22.5735,22.5038,22.5038,25400.0
2014-10-06 10:05:00,29.07,29.09,29.05,29.08,24000.0,22.5116,22.527,22.4961,22.5193,24000.0
2014-10-06 10:10:00,29.07,29.09,29.02,29.03,25000.0,22.5116,22.527,22.4728,22.4806,25000.0
2014-10-06 10:15:00,29.02,29.04,29.01,29.03,25200.0,22.4728,22.4883,22.4651,22.4806,25200.0
2014-10-06 10:20:00,29.03,29.03,28.98,28.99,37800.0,22.4806,22.4806,22.4419,22.4496,37800.0
2014-10-06 10:25:00,28.98,28.98,28.96,28.96,11600.0,22.4419,22.4419,22.4264,22.4264,11600.0
2014-10-06 10:30:00,28.96,28.98,28.93,28.98,19600.0,22.4264,22.4419,22.4031,22.4419,19600.0
2014-10-06 10:35:00,28.98,29.02,28.98,29.02,12200.0,22.4419,22.4728,22.4419,22.4728,12200.0
2014-10-06 10:40:00,29.02,29.03,29.0,29.0,10400.0,22.4728,22.4806,22.4574,22.4574,10400.0
2014-10-06 10:45:00,29.0,29.0,28.99,28.99,13800.0,22.4574,22.4574,22.4496,22.4496,13800.0
2014-10-06 10:50:00,28.99,28.99,28.96,28.96,14600.0,22.4496,22.4496,22.4264,22.4264,14600.0
2014-10-06 10:55:00,28.95,28.98,28.95,28.97,22800.0,22.4186,22.4419,22.4186,22.4341,22800.0
2014-10-06 11:00:00,28.97,29.0,28.96,29.0,37200.0,22.4341,22.4574,22.4264,22.4574,37200.0
2014-10-06 11:05:00,28.99,29.05,28.99,29.05,142600.0,22.4496,22.4961,22.4496,22.4961,142600.0
2014-10-06 11:10:00,29.05,29.09,29.05,29.08,49800.0,22.4961,22.527,22.4961,22.5193,49800.0
2014-10-06 11:15:00,29.08,29.08,29.05,29.06,24600.0,22.5193,22.5193,22.4961,22.5038,24600.0
2014-10-06 11:20:00,29.05,29.05,29.01,29.01,12200.0,22.4961,22.4961,22.4651,22.4651,12200.0
2014-10-06 11:25:00,29.01,29.04,29.0,29.02,29600.0,22.4651,22.4883,22.4574,22.4728,29600.0
2014-10-06 11:30:00,29.02,29.05,29.02,29.03,42000.0,22.4728,22.4961,22.4728,22.4806,42000.0
2014-10-06 11:35:00,29.03,29.04,29.01,29.01,17400.0,22.4806,22.4883,22.4651,22.4651,17400.0
2014-10-06 11:40:00,29.0,29.02,28.93,28.93,156600.0,22.4574,22.4728,22.4031,22.4031,156600.0
2014-10-06 11:45:00,28.93,28.93,28.85,28.86,62600.0,22.4031,22.4031,22.3412,22.3489,62600.0
2014-10-06 11:50:00,28.86,28.9,28.86,28.87,21000.0,22.3489,22.3799,22.3489,22.3567,21000.0
2014-10-06 11:55:00,28.87,28.87,28.85,28.86,41800.0,22.3567,22.3567,22.3412,22.3489,41800.0
2014-10-06 12:00:00,28.86,28.9,28.86,28.9,15600.0,22.3489,22.3799,22.3489,22.3799,15600.0
2014-10-06 12:05:00,28.9,28.92,28.9,28.92,87600.0,22.3799,22.3954,22.3799,22.3954,87600.0
2014-10-06 12:10:00,28.92,28.93,28.92,28.92,37800.0,22.3954,22.4031,22.3954,22.3954,37800.0
2014-10-06 12:15:00,28.93,28.93,28.92,28.93,20800.0,22.4031,22.4031,22.3954,22.4031,20800.0
2014-10-06 12:20:00,28.93,28.93,28.9,28.9,18200.0,22.4031,22.4031,22.3799,22.3799,18200.0
2014-10-06 12:25:00,28.89,28.91,28.89,28.89,10400.0,22.3722,22.3877,22.3722,22.3722,10400.0
2014-10-06 12:30:00,28.89,28.89,28.86,28.88,9400.0,22.3722,22.3722,22.3489,22.3644,9400.0
2014-10-06 12:35:00,28.87,28.87,28.85,28.85,12000.0,22.3567,22.3567,22.3412,22.3412,12000.0
2014-10-06 12:40:00,28.85,28.86,28.8,28.82,37000.0,22.3412,22.3489,22.3025,22.318,37000.0
2014-10-06 12:45:00,28.82,28.82,28.79,28.81,18400.0,22.318,22.318,22.2947,22.3102,18400.0
2014-10-06 12:50:00,28.81,28.82,28.8,28.81,16400.0,22.3102,22.318,22.3025,22.3102,16400.0
2014-10-06 12:55:00,28.8,28.83,28.79,28.81,28400.0,22.3025,22.3257,22.2947,22.3102,28400.0
2014-10-06 13:00:00,28.8,28.88,28.78,28.88,48000.0,22.3025,22.3644,22.287,22.3644,48000.0
2014-10-06 13:05:00,28.86,28.88,28.86,28.86,15400.0,22.3489,22.3644,22.3489,22.3489,15400.0
2014-10-06 13:10:00,28.86,28.87,28.84,28.87,6600.0,22.3489,22.3567,22.3335,22.3567,6600.0
2014-10-06 13:15:00,28.86,28.92,28.86,28.91,21200.0,22.3489,22.3954,22.3489,22.3877,21200.0
2014-10-06 13:20:00,28.91,28.92,28.9,28.92,9000.0,22.3877,22.3954,22.3799,22.3954,9000.0
2014-10-06 13:25:00,28.93,28.93,28.9,28.9,15000.0,22.4031,22.4031,22.3799,22.3799,15000.0
2014-10-06 13:30:00,28.91,28.92,28.89,28.91,20400.0,22.3877,22.3954,22.3722,22.3877,20400.0
2014-10-06 13:35:00,28.92,28.93,28.89,28.92,15400.0,22.3954,22.4031,22.3722,22.3954,15400.0
2014-10-06 13:40:00,28.91,28.93,28.91,28.93,9600.0,22.3877,22.4031,22.3877,22.4031,9600.0
2014-10-06 13:45:00,28.93,28.93,28.92,28.92,7200.0,22.4031,22.4031,22.3954,22.3954,7200.0
2014-10-06 13:50:00,28.92,28.93,28.9,28.93,12400.0,22.3954,22.4031,22.3799,22.4031,12400.0
2014-10-06 13:55:00,28.93,28.94,28.91,28.92,27200.0,22.4031,22.4109,22.3877,22.3954,27200.0
2014-10-06 14:00:00,28.93,28.93,28.91,28.93,12600.0,22.4031,22.4031,22.3877,22.4031,12600.0
2014-10-06 14:05:00,28.92,28.92,28.89,28.89,6800.0,22.3954,22.3954,22.3722,22.3722,6800.0
2014-10-06 14:10:00,28.89,28.9,28.88,28.9,14600.0,22.3722,22.3799,22.3644,22.3799,14600.0
2014-10-06 14:15:00,28.9,28.93,28.89,28.92,18800.0,22.3799,22.4031,22.3722,22.3954,18800.0
2014-10-06 14:20:00,28.91,28.98,28.91,28.97,24000.0,22.3877,22.4419,22.3877,22.4341,24000.0
2014-10-06 14:25:00,28.97,28.97,28.93,28.95,21600.0,22.4341,22.4341,22.4031,22.4186,21600.0
2014-10-06 14:30:00,28.95,28.96,28.93,28.95,17800.0,22.4186,22.4264,22.4031,22.4186,17800.0
2014-10-06 14:35:00,28.96,28.97,28.95,28.95,16000.0,22.4264,22.4341,22.4186,22.4186,16000.0
2014-10-06 14:40:00,28.95,28.95,28.92,28.95,19200.0,22.4186,22.4186,22.3954,22.4186,19200.0
2014-10-06 14:45:00,28.95,28.96,28.93,28.93,17200.0,22.4186,22.4264,22.4031,22.4031,17200.0
2014-10-06 14:50:00,28.94,28.95,28.93,28.94,14200.0,22.4109,22.4186,22.4031,22.4109,14200.0
2014-10-06 14:55:00,28.94,28.95,28.93,28.93,14200.0,22.4109,22.4186,22.4031,22.4031,14200.0
2014-10-06 15:00:00,28.93,28.94,28.93,28.93,88800.0,22.4031,22.4109,22.4031,22.4031,88800.0
2014-10-06 15:05:00,28.93,28.93,28.91,28.91,27400.0,22.4031,22.4031,22.3877,22.3877,27400.0
2014-10-06 15:10:00,28.9,28.92,28.9,28.91,13000.0,22.3799,22.3954,22.3799,22.3877,13000.0
2014-10-06 15:15:00,28.9,28.93,28.9,28.93,9800.0,22.3799,22.4031,22.3799,22.4031,9800.0
2014-10-06 15:20:00,28.93,28.97,28.91,28.96,39000.0,22.4031,22.4341,22.3877,22.4264,39000.0
2014-10-06 15:25:00,28.96,28.96,28.94,28.95,21200.0,22.4264,22.4264,22.4109,22.4186,21200.0
2014-10-06 15:30:00,28.94,28.95,28.93,28.93,26600.0,22.4109,22.4186,22.4031,22.4031,26600.0
2014-10-06 15:35:00,28.94,28.97,28.93,28.96,33400.0,22.4109,22.4341,22.4031,22.4264,33400.0
2014-10-06 15:40:00,28.96,28.96,28.93,28.95,56400.0,22.4264,22.4264,22.4031,22.4186,56400.0
2014-10-06 15:45:00,28.95,28.95,28.93,28.93,64800.0,22.4186,22.4186,22.4031,22.4031,64800.0
2014-10-06 15:50:00,28.93,28.94,28.91,28.93,114800.0,22.4031,22.4109,22.3877,22.4031,114800.0
2014-10-06 15:55:00,28.93,28.94,28.89,28.9,133800.0,22.4031,22.4109,22.3722,22.3799,133800.0
2014-10-07 09:30:00,28.8,28.8,28.71,28.77,120400.0,22.3025,22.3025,22.2328,22.2792,120400.0
2014-10-07 09:35:00,28.76,28.82,28.75,28.82,57800.0,22.2715,22.318,22.2638,22.318,57800.0
2014-10-07 09:40:00,28.81,28.84,28.76,28.77,36600.0,22.3102,22.3335,22.2715,22.2792,36600.0
2014-10-07 09:45:00,28.77,28.83,28.74,28.82,40600.0,22.2792,22.3257,22.256,22.318,40600.0
2014-10-07 09:50:00,28.82,28.84,28.79,28.82,42800.0,22.318,22.3335,22.2947,22.318,42800.0
2014-10-07 09:55:00,28.81,28.86,28.81,28.86,49600.0,22.3102,22.3489,22.3102,22.3489,49600.0
2014-10-07 10:00:00,28.86,28.95,28.86,28.93,170400.0,22.3489,22.4186,22.3489,22.4031,170400.0
2014-10-07 10:05:00,28.93,28.96,28.91,28.95,37600.0,22.4031,22.4264,22.3877,22.4186,37600.0
2014-10-07 10:10:00,28.95,28.96,28.9,28.91,56200.0,22.4186,22.4264,22.3799,22.3877,56200.0
2014-10-07 10:15:00,28.91,28.93,28.89,28.93,65400.0,22.3877,22.4031,22.3722,22.4031,65400.0
2014-10-07 10:20:00,28.92,28.93,28.9,28.91,71000.0,22.3954,22.4031,22.3799,22.3877,71000.0
2014-10-07 10:25:00,28.91,28.92,28.89,28.92,19400.0,22.3877,22.3954,22.3722,22.3954,19400.0
2014-10-07 10:30:00,28.92,28.97,28.92,28.93,58400.0,22.3954,22.4341,22.3954,22.4031,58400.0
2014-10-07 10:35:00,28.93,28.95,28.92,28.93,20600.0,22.4031,22.4186,22.3954,22.4031,20600.0
2014-10-07 10:40:00,28.92,28.94,28.92,28.93,18400.0,22.3954,22.4109,22.3954,22.4031,18400.0
2014-10-07 10:45:00,28.93,28.97,28.92,28.92,20600.0,22.4031,22.4341,22.3954,22.3954,20600.0
2014-10-07 10:50:00,28.92,28.93,28.91,28.92,18600.0,22.3954,22.4031,22.3877,22.3954,18600.0
2014-10-07 10:55:00,28.92,28.93,28.83,28.83,28400.0,22.3954,22.4031,22.3257,22.3257,28400.0
2014-10-07 11:00:00,28.83,28.86,28.8,28.81,19200.0,22.3257,22.3489,22.3025,22.3102,19200.0
2014-10-07 11:05:00,28.81,28.84,28.8,28.82,22200.0,22.3102,22.3335,22.3025,22.318,22200.0
2014-10-07 11:10:00,28.83,28.84,28.82,28.83,12800.0,22.3257,22.3335,22.318,22.3257,12800.0
2014-10-07 11:15:00,28.83,28.83,28.77,28.79,22800.0,22.3257,22.3257,22.2792,22.2947,22800.0
2014-10-07 11:20:00,28.79,28.83,28.79,28.82,12200.0,22.2947,22.3257,22.2947,22.318,12200.0
2014-10-07 11:25:00,28.82,28.83,28.8,28.8,29600.0,22.318,22.3257,22.3025,22.3025,29600.0
2014-10-07 11:30:00,28.8,28.83,28.78,28.82,43400.0,22.3025,22.3257,22.287,22.318,43400.0
2014-10-07 11:35:00,28.83,28.83,28.81,28.82,33600.0,22.3257,22.3257,22.3102,22.318,33600.0
2014-10-07 11:40:00,28.82,28.86,28.82,28.86,17400.0,22.318,22.3489,22.318,22.3489,17400.0
2014-10-07 11:45:00,28.86,28.88,28.85,28.87,16400.0,22.3489,22.3644,22.3412,22.3567,16400.0
2014-10-07 11:50:00,28.86,28.91,28.86,28.91,20800.0,22.3489,22.3877,22.3489,22.3877,20800.0
2014-10-07 11:55:00,28.91,28.91,28.88,28.89,35600.0,22.3877,22.3877,22.3644,22.3722,35600.0
2014-10-07 12:00:00,28.88,28.89,28.87,28.88,18000.0,22.3644,22.3722,22.3567,22.3644,18000.0
2014-10-07 12:05:00,28.88,28.89,28.86,28.89,17800.0,22.3644,22.3722,22.3489,22.3722,17800.0
2014-10-07 12:10:00,28.89,28.91,28.88,28.89,20600.0,22.3722,22.3877,22.3644,22.3722,20600.0
2014-10-07 12:15:00,28.89,28.9,28.86,28.88,109600.0,22.3722,22.3799,22.3489,22.3644,109600.0
2014-10-07 12:20:00,28.88,28.89,28.86,28.86,32200.0,22.3644,22.3722,22.3489,22.3489,32200.0
2014-10-07 12:25:00,28.86,28.88,28.86,28.88,10800.0,22.3489,22.3644,22.3489,22.3644,10800.0
2014-10-07 12:30:00,28.89,28.89,28.85,28.85,15200.0,22.3722,22.3722,22.3412,22.3412,15200.0
2014-10-07 12:35:00,28.86,28.86,28.84,28.85,15200.0,22.3489,22.3489,22.3335,22.3412,15200.0
2014-10-07 12:40:00,28.85,28.86,28.84,28.85,15800.0,22.3412,22.3489,22.3335,22.3412,15800.0
2014-10-07 12:45:00,28.85,28.86,28.82,28.82,32200.0,22.3412,22.3489,22.318,22.318,32200.0
2014-10-07 12:50:00,28.83,28.83,28.82,28.83,16000.0,22.3257,22.3257,22.318,22.3257,16000.0
2014-10-07 12:55:00,28.83,28.84,28.83,28.83,14400.0,22.3257,22.3335,22.3257,22.3257,14400.0
2014-10-07 13:00:00,28.83,28.83,28.8,28.83,48600.0,22.3257,22.3257,22.3025,22.3257,48600.0
2014-10-07 13:05:00,28.83,28.83,28.79,28.79,31600.0,22.3257,22.3257,22.2947,22.2947,31600.0
2014-10-07 13:10:00,28.79,28.81,28.78,28.81,22000.0,22.2947,22.3102,22.287,22.3102,22000.0
2014-10-07 13:15:00,28.81,28.82,28.8,28.81,15200.0,22.3102,22.318,22.3025,22.3102,15200.0
2014-10-07 13:20:00,28.81,28.82,28.8,28.82,10800.0,22.3102,22.318,22.3025,22.318,10800.0
2014-10-07 13:25:00,28.82,28.86,28.81,28.85,19200.0,22.318,22.3489,22.3102,22.3412,19200.0
2014-10-07 13:30:00,28.85,28.85,28.81,28.81,28200.0,22.3412,22.3412,22.3102,22.3102,28200.0
2014-10-07 13:35:00,28.82,28.82,28.78,28.78,24600.0,22.318,22.318,22.287,22.287,24600.0
2014-10-07 13:40:00,28.78,28.8,28.78,28.79,7400.0,22.287,22.3025,22.287,22.2947,7400.0
2014-10-07 13:45:00,28.79,28.79,28.77,28.78,15800.0,22.2947,22.2947,22.2792,22.287,15800.0
2014-10-07 13:50:00,28.78,28.82,28.78,28.81,25600.0,22.287,22.318,22.287,22.3102,25600.0
2014-10-07 13:55:00,28.8,28.82,28.79,28.8,14000.0,22.3025,22.318,22.2947,22.3025,14000.0
2014-10-07 14:00:00,28.8,28.8,28.77,28.79,52200.0,22.3025,22.3025,22.2792,22.2947,52200.0
2014-10-07 14:05:00,28.79,28.79,28.77,28.78,14400.0,22.2947,22.2947,22.2792,22.287,14400.0
2014-10-07 14:10:00,28.78,28.8,28.77,28.8,33200.0,22.287,22.3025,22.2792,22.3025,33200.0
2014-10-07 14:15:00,28.8,28.81,28.76,28.78,20000.0,22.3025,22.3102,22.2715,22.287,20000.0
2014-10-07 14:20:00,28.78,28.79,28.74,28.74,28600.0,22.287,22.2947,22.256,22.256,28600.0
2014-10-07 14:25:00,28.74,28.74,28.73,28.73,60400.0,22.256,22.256,22.2483,22.2483,60400.0
2014-10-07 14:30:00,28.74,28.74,28.69,28.71,85800.0,22.256,22.256,22.2173,22.2328,85800.0
2014-10-07 14:35:00,28.71,28.73,28.7,28.72,56000.0,22.2328,22.2483,22.225,22.2405,56000.0
2014-10-07 14:40:00,28.71,28.74,28.7,28.73,29200.0,22.2328,22.256,22.225,22.2483,29200.0
2014-10-07 14:45:00,28.73,28.74,28.71,28.73,26800.0,22.2483,22.256,22.2328,22.2483,26800.0
2014-10-07 14:50:00,28.73,28.73,28.7,28.72,30000.0,22.2483,22.2483,22.225,22.2405,30000.0
2014-10-07 14:55:00,28.72,28.72,28.7,28.7,23800.0,22.2405,22.2405,22.225,22.225,23800.0
2014-10-07 15:00:00,28.7,28.72,28.67,28.68,103800.0,22.225,22.2405,22.2018,22.2095,103800.0
2014-10-07 15:05:00,28.67,28.67,28.64,28.65,47000.0,22.2018,22.2018,22.1786,22.1863,47000.0
2014-10-07 15:10:00,28.65,28.66,28.63,28.65,33800.0,22.1863,22.1941,22.1708,22.1863,33800.0
2014-10-07 15:15:00,28.65,28.65,28.61,28.61,30400.0,22.1863,22.1863,22.1553,22.1553,30400.0
2014-10-07 15:20:00,28.61,28.62,28.59,28.61,26400.0,22.1553,22.1631,22.1399,22.1553,26400.0
2014-10-07 15:25:00,28.61,28.64,28.61,28.64,63800.0,22.1553,22.1786,22.1553,22.1786,63800.0
2014-10-07 15:30:00,28.64,28.68,28.64,28.66,111400.0,22.1786,22.2095,22.1786,22.1941,111400.0
2014-10-07 15:35:00,28.66,28.67,28.61,28.61,55800.0,22.1941,22.2018,22.1553,22.1553,55800.0
2014-10-07 15:40:00,28.61,28.63,28.58,28.59,128600.0,22.1553,22.1708,22.1321,22.1399,128600.0
2014-10-07 15:45:00,28.59,28.63,28.59,28.6,76600.0,22.1399,22.1708,22.1399,22.1476,76600.0
2014-10-07 15:50:00,28.6,28.6,28.57,28.57,158400.0,22.1476,22.1476,22.1244,22.1244,158400.0
2014-10-07 15:55:00,28.58,28.59,28.53,28.53,296800.0,22.1321,22.1399,22.0934,22.0934,296800.0
2014-10-08 09:30:00,28.59,28.59,28.45,28.47,128200.0,22.1399,22.1399,22.0314,22.0469,128200.0
2014-10-08 09:35:00,28.46,28.48,28.41,28.42,112200.0,22.0392,22.0547,22.0005,22.0082,112200.0
2014-10-08 09:40:00,28.42,28.47,28.39,28.45,52200.0,22.0082,22.0469,21.985,22.0314,52200.0
2014-10-08 09:45:00,28.43,28.44,28.39,28.4,56600.0,22.016,22.0237,21.985,21.9927,56600.0
2014-10-08 09:50:00,28.4,28.42,28.36,28.36,37800.0,21.9927,22.0082,21.9617,21.9617,37800.0
2014-10-08 09:55:00,28.36,28.36,28.3,28.31,66200.0,21.9617,21.9617,21.9153,21.923,66200.0
2014-10-08 10:00:00,28.31,28.35,28.3,28.33,34400.0,21.923,21.954,21.9153,21.9385,34400.0
2014-10-08 10:05:00,28.33,28.34,28.31,28.33,41000.0,21.9385,21.9463,21.923,21.9385,41000.0
2014-10-08 10:10:00,28.33,28.39,28.33,28.36,34200.0,21.9385,21.985,21.9385,21.9617,34200.0
2014-10-08 10:15:00,28.36,28.4,28.36,28.39,180000.0,21.9617,21.9927,21.9617,21.985,180000.0
2014-10-08 10:20:00,28.38,28.4,28.34,28.34,102000.0,21.9772,21.9927,21.9463,21.9463,102000.0
2014-10-08 10:25:00,28.34,28.4,28.33,28.39,53400.0,21.9463,21.9927,21.9385,21.985,53400.0
2014-10-08 10:30:00,28.39,28.41,28.34,28.36,72200.0,21.985,22.0005,21.9463,21.9617,72200.0
2014-10-08 10:35:00,28.36,28.39,28.36,28.38,60000.0,21.9617,21.985,21.9617,21.9772,60000.0
2014-10-08 10:40:00,28.38,28.39,28.34,28.37,59800.0,21.9772,21.985,21.9463,21.9695,59800.0
2014-10-08 10:45:00,28.38,28.39,28.35,28.38,61200.0,21.9772,21.985,21.954,21.9772,61200.0
2014-10-08 10:50:00,28.38,28.4,28.36,28.36,44600.0,21.9772,21.9927,21.9617,21.9617,44600.0
2014-10-08 10:55:00,28.37,28.41,28.35,28.41,166000.0,21.9695,22.0005,21.954,22.0005,166000.0
2014-10-08 11:00:00,28.4,28.43,28.39,28.39,100200.0,21.9927,22.016,21.985,21.985,100200.0
2014-10-08 11:05:00,28.39,28.46,28.38,28.45,46400.0,21.985,22.0392,21.9772,22.0314,46400.0
2014-10-08 11:10:00,28.46,28.48,28.41,28.42,46200.0,22.0392,22.0547,22.0005,22.0082,46200.0
2014-10-08 11:15:00,28.42,28.42,28.37,28.4,100000.0,22.0082,22.0082,21.9695,21.9927,100000.0
2014-10-08 11:20:00,28.4,28.47,28.39,28.43,43600.0,21.9927,22.0469,21.985,22.016,43600.0
2014-10-08 11:25:00,28.45,28.55,28.43,28.54,52200.0,22.0314,22.1089,22.016,22.1011,52200.0
2014-10-08 11:30:00,28.53,28.53,28.5,28.5,38600.0,22.0934,22.0934,22.0702,22.0702,38600.0
2014-10-08 11:35:00,28.5,28.5,28.45,28.45,37800.0,22.0702,22.0702,22.0314,22.0314,37800.0
2014-10-08 11:40:00,28.44,28.46,28.43,28.45,40200.0,22.0237,22.0392,22.016,22.0314,40200.0
2014-10-08 11:45:00,28.43,28.45,28.42,28.43,27200.0,22.016,22.0314,22.0082,22.016,27200.0
2014-10-08 11:50:00,28.43,28.47,28.42,28.47,45000.0,22.016,22.0469,22.0082,22.0469,45000.0
2014-10-08 11:55:00,28.47,28.52,28.45,28.51,45400.0,22.0469,22.0856,22.0314,22.0779,45400.0
2014-10-08 12:00:00,28.51,28.53,28.5,28.5,33800.0,22.0779,22.0934,22.0702,22.0702,33800.0
2014-10-08 12:05:00,28.5,28.51,28.46,28.46,23800.0,22.0702,22.0779,22.0392,22.0392,23800.0
2014-10-08 12:10:00,28.45,28.49,28.45,28.49,16600.0,22.0314,22.0624,22.0314,22.0624,16600.0
2014-10-08 12:15:00,28.49,28.5,28.47,28.48,25000.0,22.0624,22.0702,22.0469,22.0547,25000.0
2014-10-08 12:20:00,28.48,28.49,28.45,28.45,26800.0,22.0547,22.0624,22.0314,22.0314,26800.0
2014-10-08 12:25:00,28.45,28.46,28.42,28.42,14000.0,22.0314,22.0392,22.0082,22.0082,14000.0
2014-10-08 12:30:00,28.42,28.43,28.41,28.43,18600.0,22.0082,22.016,22.0005,22.016,18600.0
2014-10-08 12:35:00,28.43,28.46,28.42,28.43,51400.0,22.016,22.0392,22.0082,22.016,51400.0
2014-10-08 12:40:00,28.43,28.45,28.42,28.43,17800.0,22.016,22.0314,22.0082,22.016,17800.0
2014-10-08 12:45:00,28.44,28.45,28.42,28.45,16400.0,22.0237,22.0314,22.0082,22.0314,16400.0
2014-10-08 12:50:00,28.45,28.45,28.43,28.45,27800.0,22.0314,22.0314,22.016,22.0314,27800.0
2014-10-08 12:55:00,28.43,28.44,28.43,28.43,12000.0,22.016,22.0237,22.016,22.016,12000.0
2014-10-08 13:00:00,28.43,28.49,28.42,28.47,58800.0,22.016,22.0624,22.0082,22.0469,58800.0
2014-10-08 13:05:00,28.47,28.47,28.45,28.45,8000.0,22.0469,22.0469,22.0314,22.0314,8000.0
2014-10-08 13:10:00,28.45,28.48,28.45,28.46,12600.0,22.0314,22.0547,22.0314,22.0392,12600.0
2014-10-08 13:15:00,28.47,28.5,28.47,28.5,18800.0,22.0469,22.0702,22.0469,22.0702,18800.0
2014-10-08 13:20:00,28.49,28.5,28.47,28.48,27600.0,22.0624,22.0702,22.0469,22.0547,27600.0
2014-10-08 13:25:00,28.49,28.5,28.48,28.49,18200.0,22.0624,22.0702,22.0547,22.0624,18200.0
2014-10-08 13:30:00,28.49,28.5,28.48,28.48,18200.0,22.0624,22.0702,22.0547,22.0547,18200.0
2014-10-08 13:35:00,28.48,28.49,28.48,28.49,6000.0,22.0547,22.0624,22.0547,22.0624,6000.0
2014-10-08 13:40:00,28.49,28.49,28.48,28.49,12400.0,22.0624,22.0624,22.0547,22.0624,12400.0
2014-10-08 13:45:00,28.49,28.56,28.49,28.56,53400.0,22.0624,22.1166,22.0624,22.1166,53400.0
2014-10-08 13:50:00,28.55,28.56,28.53,28.53,15600.0,22.1089,22.1166,22.0934,22.0934,15600.0
2014-10-08 13:55:00,28.53,28.54,28.51,28.52,30200.0,22.0934,22.1011,22.0779,22.0856,30200.0
2014-10-08 14:00:00,28.53,28.65,28.53,28.6,73600.0,22.0934,22.1863,22.0934,22.1476,73600.0
2014-10-08 14:05:00,28.6,28.67,28.58,28.65,33800.0,22.1476,22.2018,22.1321,22.1863,33800.0
2014-10-08 14:10:00,28.65,28.71,28.65,28.67,31800.0,22.1863,22.2328,22.1863,22.2018,31800.0
2014-10-08 14:15:00,28.67,28.71,28.65,28.71,37600.0,22.2018,22.2328,22.1863,22.2328,37600.0
2014-10-08 14:20:00,28.71,28.77,28.71,28.75,76600.0,22.2328,22.2792,22.2328,22.2638,76600.0
2014-10-08 14:25:00,28.75,28.79,28.74,28.75,41200.0,22.2638,22.2947,22.256,22.2638,41200.0
2014-10-08 14:30:00,28.75,28.81,28.75,28.79,99200.0,22.2638,22.3102,22.2638,22.2947,99200.0
2014-10-08 14:35:00,28.8,28.81,28.77,28.77,35600.0,22.3025,22.3102,22.2792,22.2792,35600.0
2014-10-08 14:40:00,28.77,28.77,28.74,28.74,28000.0,22.2792,22.2792,22.256,22.256,28000.0
2014-10-08 14:45:00,28.75,28.77,28.73,28.74,51600.0,22.2638,22.2792,22.2483,22.256,51600.0
2014-10-08 14:50:00,28.74,28.75,28.71,28.72,27200.0,22.256,22.2638,22.2328,22.2405,27200.0
2014-10-08 14:55:00,28.7,28.75,28.69,28.74,29200.0,22.225,22.2638,22.2173,22.256,29200.0
2014-10-08 15:00:00,28.74,28.78,28.73,28.75,51400.0,22.256,22.287,22.2483,22.2638,51400.0
2014-10-08 15:05:00,28.75,28.79,28.75,28.77,34800.0,22.2638,22.2947,22.2638,22.2792,34800.0
2014-10-08 15:10:00,28.77,28.77,28.75,28.77,32800.0,22.2792,22.2792,22.2638,22.2792,32800.0
2014-10-08 15:15:00,28.76,28.78,28.76,28.77,43000.0,22.2715,22.287,22.2715,22.2792,43000.0
2014-10-08 15:20:00,28.76,28.83,28.76,28.82,59200.0,22.2715,22.3257,22.2715,22.318,59200.0
2014-10-08 15:25:00,28.82,28.85,28.82,28.84,48800.0,22.318,22.3412,22.318,22.3335,48800.0
2014-10-08 15:30:00,28.83,28.85,28.82,28.84,67400.0,22.3257,22.3412,22.318,22.3335,67400.0
2014-10-08 15:35:00,28.84,28.86,28.83,28.84,62200.0,22.3335,22.3489,22.3257,22.3335,62200.0
2014-10-08 15:40:00,28.84,28.91,28.84,28.89,78000.0,22.3335,22.3877,22.3335,22.3722,78000.0
2014-10-08 15:45:00,28.89,28.9,28.87,28.9,97800.0,22.3722,22.3799,22.3567,22.3799,97800.0
2014-10-08 15:50:00,28.9,28.91,28.88,28.88,164800.0,22.3799,22.3877,22.3644,22.3644,164800.0
2014-10-08 15:55:00,28.89,28.91,28.88,28.9,205000.0,22.3722,22.3877,22.3644,22.3799,205000.0
2014-10-09 09:30:00,28.85,28.89,28.75,28.75,84400.0,22.3412,22.3722,22.2638,22.2638,84400.0
2014-10-09 09:35:00,28.76,28.84,28.75,28.81,47800.0,22.2715,22.3335,22.2638,22.3102,47800.0
2014-10-09 09:40:00,28.81,28.84,28.79,28.83,32000.0,22.3102,22.3335,22.2947,22.3257,32000.0
2014-10-09 09:45:00,28.82,28.87,28.81,28.86,103400.0,22.318,22.3567,22.3102,22.3489,103400.0
2014-10-09 09:50:00,28.86,28.86,28.81,28.82,74200.0,22.3489,22.3489,22.3102,22.318,74200.0
2014-10-09 09:55:00,28.82,28.82,28.77,28.78,28600.0,22.318,22.318,22.2792,22.287,28600.0
2014-10-09 10:00:00,28.79,28.82,28.76,28.82,93200.0,22.2947,22.318,22.2715,22.318,93200.0
2014-10-09 10:05:00,28.82,28.82,28.75,28.77,152000.0,22.318,22.318,22.2638,22.2792,152000.0
2014-10-09 10:10:00,28.77,28.79,28.74,28.78,53400.0,22.2792,22.2947,22.256,22.287,53400.0
2014-10-09 10:15:00,28.77,28.82,28.77,28.81,17000.0,22.2792,22.318,22.2792,22.3102,17000.0
2014-10-09 10:20:00,28.81,28.81,28.75,28.76,38200.0,22.3102,22.3102,22.2638,22.2715,38200.0
2014-10-09 10:25:00,28.75,28.8,28.74,28.79,46400.0,22.2638,22.3025,22.256,22.2947,46400.0
2014-10-09 10:30:00,28.79,28.79,28.75,28.75,93600.0,22.2947,22.2947,22.2638,22.2638,93600.0
2014-10-09 10:35:00,28.75,28.75,28.68,28.71,34400.0,22.2638,22.2638,22.2095,22.2328,34400.0
2014-10-09 10:40:00,28.7,28.73,28.68,28.73,20800.0,22.225,22.2483,22.2095,22.2483,20800.0
2014-10-09 10:45:00,28.72,28.72,28.67,28.67,73400.0,22.2405,22.2405,22.2018,22.2018,73400.0
2014-10-09 10:50:00,28.67,28.67,28.61,28.62,46200.0,22.2018,22.2018,22.1553,22.1631,46200.0
2014-10-09 10:55:00,28.63,28.69,28.63,28.68,20000.0,22.1708,22.2173,22.1708,22.2095,20000.0
2014-10-09 11:00:00,28.68,28.68,28.6,28.61,51000.0,22.2095,22.2095,22.1476,22.1553,51000.0
2014-10-09 11:05:00,28.61,28.66,28.61,28.65,17800.0,22.1553,22.1941,22.1553,22.1863,17800.0
2014-10-09 11:10:00,28.65,28.73,28.65,28.68,22000.0,22.1863,22.2483,22.1863,22.2095,22000.0
2014-10-09 11:15:00,28.68,28.68,28.65,28.67,15000.0,22.2095,22.2095,22.1863,22.2018,15000.0
2014-10-09 11:20:00,28.66,28.69,28.64,28.66,20000.0,22.1941,22.2173,22.1786,22.1941,20000.0
2014-10-09 11:25:00,28.66,28.68,28.65,28.65,6800.0,22.1941,22.2095,22.1863,22.1863,6800.0
2014-10-09 11:30:00,28.65,28.67,28.64,28.64,27400.0,22.1863,22.2018,22.1786,22.1786,27400.0
2014-10-09 11:35:00,28.64,28.64,28.58,28.59,22000.0,22.1786,22.1786,22.1321,22.1399,22000.0
2014-10-09 11:40:00,28.59,28.59,28.5,28.5,44800.0,22.1399,22.1399,22.0702,22.0702,44800.0
2014-10-09 11:45:00,28.51,28.53,28.49,28.51,29200.0,22.0779,22.0934,22.0624,22.0779,29200.0
2014-10-09 11:50:00,28.52,28.53,28.48,28.49,25600.0,22.0856,22.0934,22.0547,22.0624,25600.0
2014-10-09 11:55:00,28.48,28.5,28.45,28.5,29200.0,22.0547,22.0702,22.0314,22.0702,29200.0
2014-10-09 12:00:00,28.5,28.52,28.49,28.52,23200.0,22.0702,22.0856,22.0624,22.0856,23200.0
2014-10-09 12:05:00,28.53,28.55,28.51,28.53,43200.0,22.0934,22.1089,22.0779,22.0934,43200.0
2014-10-09 12:10:00,28.52,28.56,28.52,28.53,48600.0,22.0856,22.1166,22.0856,22.0934,48600.0
2014-10-09 12:15:00,28.54,28.57,28.52,28.57,101600.0,22.1011,22.1244,22.0856,22.1244,101600.0
2014-10-09 12:20:00,28.57,28.57,28.51,28.51,51000.0,22.1244,22.1244,22.0779,22.0779,51000.0
2014-10-09 12:25:00,28.51,28.52,28.49,28.51,63600.0,22.0779,22.0856,22.0624,22.0779,63600.0
2014-10-09 12:30:00,28.51,28.54,28.5,28.54,52800.0,22.0779,22.1011,22.0702,22.1011,52800.0
2014-10-09 12:35:00,28.53,28.56,28.52,28.52,37800.0,22.0934,22.1166,22.0856,22.0856,37800.0
2014-10-09 12:40:00,28.52,28.54,28.5,28.54,18800.0,22.0856,22.1011,22.0702,22.1011,18800.0
2014-10-09 12:45:00,28.55,28.56,28.52,28.55,18600.0,22.1089,22.1166,22.0856,22.1089,18600.0
2014-10-09 12:50:00,28.55,28.57,28.54,28.57,38400.0,22.1089,22.1244,22.1011,22.1244,38400.0
2014-10-09 12:55:00,28.57,28.6,28.56,28.59,39200.0,22.1244,22.1476,22.1166,22.1399,39200.0
2014-10-09 13:00:00,28.59,28.6,28.54,28.54,24000.0,22.1399,22.1476,22.1011,22.1011,24000.0
2014-10-09 13:05:00,28.55,28.56,28.5,28.52,27400.0,22.1089,22.1166,22.0702,22.0856,27400.0
2014-10-09 13:10:00,28.51,28.51,28.48,28.49,30200.0,22.0779,22.0779,22.0547,22.0624,30200.0
2014-10-09 13:15:00,28.5,28.53,28.48,28.53,20800.0,22.0702,22.0934,22.0547,22.0934,20800.0
2014-10-09 13:20:00,28.53,28.63,28.53,28.61,54000.0,22.0934,22.1708,22.0934,22.1553,54000.0
2014-10-09 13:25:00,28.61,28.61,28.57,28.57,19000.0,22.1553,22.1553,22.1244,22.1244,19000.0
2014-10-09 13:30:00,28.57,28.64,28.56,28.64,30400.0,22.1244,22.1786,22.1166,22.1786,30400.0
2014-10-09 13:35:00,28.64,28.68,28.64,28.68,29800.0,22.1786,22.2095,22.1786,22.2095,29800.0
2014-10-09 13:40:00,28.67,28.68,28.63,28.65,25000.0,22.2018,22.2095,22.1708,22.1863,25000.0
2014-10-09 13:45:00,28.66,28.68,28.61,28.63,34200.0,22.1941,22.2095,22.1553,22.1708,34200.0
2014-10-09 13:50:00,28.64,28.64,28.57,28.59,60200.0,22.1786,22.1786,22.1244,22.1399,60200.0
2014-10-09 13:55:00,28.59,28.63,28.58,28.6,23000.0,22.1399,22.1708,22.1321,22.1476,23000.0
2014-10-09 14:00:00,28.6,28.6,28.55,28.56,41200.0,22.1476,22.1476,22.1089,22.1166,41200.0
2014-10-09 14:05:00,28.56,28.58,28.55,28.57,38800.0,22.1166,22.1321,22.1089,22.1244,38800.0
2014-10-09 14:10:00,28.56,28.56,28.52,28.52,47800.0,22.1166,22.1166,22.0856,22.0856,47800.0
2014-10-09 14:15:00,28.52,28.55,28.48,28.5,93200.0,22.0856,22.1089,22.0547,22.0702,93200.0
2014-10-09 14:20:00,28.5,28.5,28.46,28.48,31800.0,22.0702,22.0702,22.0392,22.0547,31800.0
2014-10-09 14:25:00,28.49,28.52,28.46,28.47,31400.0,22.0624,22.0856,22.0392,22.0469,31400.0
2014-10-09 14:30:00,28.46,28.47,28.43,28.46,57000.0,22.0392,22.0469,22.016,22.0392,57000.0
2014-10-09 14:35:00,28.46,28.54,28.46,28.52,26200.0,22.0392,22.1011,22.0392,22.0856,26200.0
2014-10-09 14:40:00,28.52,28.53,28.5,28.5,17000.0,22.0856,22.0934,22.0702,22.0702,17000.0
2014-10-09 14:45:00,28.5,28.51,28.45,28.46,42200.0,22.0702,22.0779,22.0314,22.0392,42200.0
2014-10-09 14:50:00,28.46,28.51,28.46,28.5,37200.0,22.0392,22.0779,22.0392,22.0702,37200.0
2014-10-09 14:55:00,28.5,28.5,28.46,28.46,28800.0,22.0702,22.0702,22.0392,22.0392,28800.0
2014-10-09 15:00:00,28.45,28.49,28.45,28.49,25000.0,22.0314,22.0624,22.0314,22.0624,25000.0
2014-10-09 15:05:00,28.48,28.5,28.43,28.44,78200.0,22.0547,22.0702,22.016,22.0237,78200.0
2014-10-09 15:10:00,28.44,28.5,28.44,28.48,41800.0,22.0237,22.0702,22.0237,22.0547,41800.0
2014-10-09 15:15:00,28.48,28.53,28.46,28.53,162200.0,22.0547,22.0934,22.0392,22.0934,162200.0
2014-10-09 15:20:00,28.54,28.55,28.52,28.53,100200.0,22.1011,22.1089,22.0856,22.0934,100200.0
2014-10-09 15:25:00,28.54,28.57,28.53,28.55,57800.0,22.1011,22.1244,22.0934,22.1089,57800.0
2014-10-09 15:30:00,28.54,28.61,28.54,28.59,60600.0,22.1011,22.1553,22.1011,22.1399,60600.0
2014-10-09 15:35:00,28.59,28.61,28.55,28.58,55800.0,22.1399,22.1553,22.1089,22.1321,55800.0
2014-10-09 15:40:00,28.58,28.58,28.51,28.52,76800.0,22.1321,22.1321,22.0779,22.0856,76800.0
2014-10-09 15:45:00,28.51,28.51,28.45,28.46,134000.0,22.0779,22.0779,22.0314,22.0392,134000.0
2014-10-09 15:50:00,28.46,28.51,28.44,28.5,234800.0,22.0392,22.0779,22.0237,22.0702,234800.0
2014-10-09 15:55:00,28.5,28.53,28.47,28.48,374200.0,22.0702,22.0934,22.0469,22.0547,374200.0
2014-10-10 09:30:00,28.46,28.54,28.43,28.5,83600.0,22.0392,22.1011,22.016,22.0702,83600.0
2014-10-10 09:35:00,28.49,28.61,28.49,28.6,23600.0,22.0624,22.1553,22.0624,22.1476,23600.0
2014-10-10 09:40:00,28.61,28.61,28.52,28.58,41200.0,22.1553,22.1553,22.0856,22.1321,41200.0
2014-10-10 09:45:00,28.59,28.63,28.56,28.6,23800.0,22.1399,22.1708,22.1166,22.1476,23800.0
2014-10-10 09:50:00,28.6,28.64,28.57,28.6,21600.0,22.1476,22.1786,22.1244,22.1476,21600.0
2014-10-10 09:55:00,28.6,28.71,28.6,28.7,25200.0,22.1476,22.2328,22.1476,22.225,25200.0
2014-10-10 10:00:00,28.68,28.68,28.56,28.56,48400.0,22.2095,22.2095,22.1166,22.1166,48400.0
2014-10-10 10:05:00,28.57,28.58,28.48,28.49,33200.0,22.1244,22.1321,22.0547,22.0624,33200.0
2014-10-10 10:10:00,28.5,28.53,28.45,28.47,47000.0,22.0702,22.0934,22.0314,22.0469,47000.0
2014-10-10 10:15:00,28.48,28.5,28.43,28.48,55200.0,22.0547,22.0702,22.016,22.0547,55200.0
2014-10-10 10:20:00,28.46,28.49,28.44,28.44,54400.0,22.0392,22.0624,22.0237,22.0237,54400.0
2014-10-10 10:25:00,28.46,28.46,28.41,28.43,31200.0,22.0392,22.0392,22.0005,22.016,31200.0
2014-10-10 10:30:00,28.44,28.49,28.4,28.48,48600.0,22.0237,22.0624,21.9927,22.0547,48600.0
2014-10-10 10:35:00,28.48,28.51,28.45,28.46,27000.0,22.0547,22.0779,22.0314,22.0392,27000.0
2014-10-10 10:40:00,28.47,28.47,28.41,28.47,21200.0,22.0469,22.0469,22.0005,22.0469,21200.0
2014-10-10 10:45:00,28.47,28.47,28.42,28.44,25600.0,22.0469,22.0469,22.0082,22.0237,25600.0
2014-10-10 10:50:00,28.44,28.49,28.42,28.42,31200.0,22.0237,22.0624,22.0082,22.0082,31200.0
2014-10-10 10:55:00,28.42,28.46,28.41,28.42,25800.0,22.0082,22.0392,22.0005,22.0082,25800.0
2014-10-10 11:00:00,28.43,28.5,28.42,28.47,30000.0,22.016,22.0702,22.0082,22.0469,30000.0
2014-10-10 11:05:00,28.47,28.49,28.44,28.48,46800.0,22.0469,22.0624,22.0237,22.0547,46800.0
2014-10-10 11:10:00,28.48,28.48,28.44,28.45,13200.0,22.0547,22.0547,22.0237,22.0314,13200.0
2014-10-10 11:15:00,28.43,28.43,28.4,28.41,21400.0,22.016,22.016,21.9927,22.0005,21400.0
2014-10-10 11:20:00,28.42,28.46,28.39,28.42,24000.0,22.0082,22.0392,21.985,22.0082,24000.0
2014-10-10 11:25:00,28.43,28.43,28.38,28.41,25200.0,22.016,22.016,21.9772,22.0005,25200.0
2014-10-10 11:30:00,28.41,28.42,28.39,28.39,19400.0,22.0005,22.0082,21.985,21.985,19400.0
2014-10-10 11:35:00,28.39,28.41,28.38,28.39,15200.0,21.985,22.0005,21.9772,21.985,15200.0
2014-10-10 11:40:00,28.39,28.39,28.34,28.39,34400.0,21.985,21.985,21.9463,21.985,34400.0
2014-10-10 11:45:00,28.39,28.42,28.37,28.41,59400.0,21.985,22.0082,21.9695,22.0005,59400.0
2014-10-10 11:50:00,28.41,28.43,28.4,28.42,51600.0,22.0005,22.016,21.9927,22.0082,51600.0
2014-10-10 11:55:00,28.41,28.42,28.39,28.39,41400.0,22.0005,22.0082,21.985,21.985,41400.0
2014-10-10 12:00:00,28.39,28.48,28.39,28.48,65400.0,21.985,22.0547,21.985,22.0547,65400.0
2014-10-10 12:05:00,28.48,28.48,28.43,28.45,27400.0,22.0547,22.0547,22.016,22.0314,27400.0
2014-10-10 12:10:00,28.45,28.5,28.45,28.5,13200.0,22.0314,22.0702,22.0314,22.0702,13200.0
2014-10-10 12:15:00,28.49,28.5,28.47,28.47,27200.0,22.0624,22.0702,22.0469,22.0469,27200.0
2014-10-10 12:20:00,28.47,28.49,28.44,28.48,16600.0,22.0469,22.0624,22.0237,22.0547,16600.0
2014-10-10 12:25:00,28.49,28.53,28.49,28.49,19000.0,22.0624,22.0934,22.0624,22.0624,19000.0
2014-10-10 12:30:00,28.49,28.59,28.49,28.57,24400.0,22.0624,22.1399,22.0624,22.1244,24400.0
2014-10-10 12:35:00,28.57,28.58,28.5,28.51,15800.0,22.1244,22.1321,22.0702,22.0779,15800.0
2014-10-10 12:40:00,28.52,28.57,28.5,28.56,34600.0,22.0856,22.1244,22.0702,22.1166,34600.0
2014-10-10 12:45:00,28.57,28.58,28.55,28.58,19000.0,22.1244,22.1321,22.1089,22.1321,19000.0
2014-10-10 12:50:00,28.58,28.59,28.53,28.56,14600.0,22.1321,22.1399,22.0934,22.1166,14600.0
2014-10-10 12:55:00,28.56,28.56,28.53,28.54,8800.0,22.1166,22.1166,22.0934,22.1011,8800.0
2014-10-10 13:00:00,28.54,28.56,28.52,28.52,9200.0,22.1011,22.1166,22.0856,22.0856,9200.0
2014-10-10 13:05:00,28.53,28.54,28.5,28.53,20600.0,22.0934,22.1011,22.0702,22.0934,20600.0
2014-10-10 13:10:00,28.53,28.54,28.51,28.51,11000.0,22.0934,22.1011,22.0779,22.0779,11000.0
2014-10-10 13:15:00,28.51,28.51,28.46,28.47,13200.0,22.0779,22.0779,22.0392,22.0469,13200.0
2014-10-10 13:20:00,28.47,28.47,28.45,28.46,14200.0,22.0469,22.0469,22.0314,22.0392,14200.0
2014-10-10 13:25:00,28.45,28.46,28.42,28.45,14000.0,22.0314,22.0392,22.0082,22.0314,14000.0
2014-10-10 13:30:00,28.43,28.46,28.43,28.43,16600.0,22.016,22.0392,22.016,22.016,16600.0
2014-10-10 13:35:00,28.43,28.5,28.43,28.5,14000.0,22.016,22.0702,22.016,22.0702,14000.0
2014-10-10 13:40:00,28.5,28.51,28.48,28.5,11600.0,22.0702,22.0779,22.0547,22.0702,11600.0
2014-10-10 13:45:00,28.5,28.5,28.46,28.47,19800.0,22.0702,22.0702,22.0392,22.0469,19800.0
2014-10-10 13:50:00,28.48,28.49,28.47,28.47,10200.0,22.0547,22.0624,22.0469,22.0469,10200.0
2014-10-10 13:55:00,28.48,28.5,28.47,28.47,14600.0,22.0547,22.0702,22.0469,22.0469,14600.0
2014-10-10 14:00:00,28.48,28.5,28.46,28.49,9600.0,22.0547,22.0702,22.0392,22.0624,9600.0
2014-10-10 14:05:00,28.48,28.49,28.45,28.46,21000.0,22.0547,22.0624,22.0314,22.0392,21000.0
2014-10-10 14:10:00,28.46,28.46,28.43,28.43,19000.0,22.0392,22.0392,22.016,22.016,19000.0
2014-10-10 14:15:00,28.43,28.46,28.41,28.41,18800.0,22.016,22.0392,22.0005,22.0005,18800.0
2014-10-10 14:20:00,28.42,28.43,28.41,28.43,22400.0,22.0082,22.016,22.0005,22.016,22400.0
2014-10-10 14:25:00,28.43,28.45,28.42,28.43,14400.0,22.016,22.0314,22.0082,22.016,14400.0
2014-10-10 14:30:00,28.43,28.45,28.41,28.41,19600.0,22.016,22.0314,22.0005,22.0005,19600.0
2014-10-10 14:35:00,28.41,28.41,28.39,28.39,17800.0,22.0005,22.0005,21.985,21.985,17800.0
2014-10-10 14:40:00,28.4,28.4,28.37,28.4,11600.0,21.9927,21.9927,21.9695,21.9927,11600.0
2014-10-10 14:45:00,28.4,28.41,28.38,28.4,16800.0,21.9927,22.0005,21.9772,21.9927,16800.0
2014-10-10 14:50:00,28.4,28.41,28.38,28.39,14600.0,21.9927,22.0005,21.9772,21.985,14600.0
2014-10-10 14:55:00,28.4,28.4,28.37,28.37,26200.0,21.9927,21.9927,21.9695,21.9695,26200.0
2014-10-10 15:00:00,28.38,28.4,28.36,28.36,30400.0,21.9772,21.9927,21.9617,21.9617,30400.0
2014-10-10 15:05:00,28.36,28.36,28.33,28.35,48600.0,21.9617,21.9617,21.9385,21.954,48600.0
2014-10-10 15:10:00,28.35,28.39,28.35,28.36,25200.0,21.954,21.985,21.954,21.9617,25200.0
2014-10-10 15:15:00,28.36,28.36,28.31,28.33,48000.0,21.9617,21.9617,21.923,21.9385,48000.0
2014-10-10 15:20:00,28.34,28.38,28.34,28.37,23800.0,21.9463,21.9772,21.9463,21.9695,23800.0
2014-10-10 15:25:00,28.36,28.36,28.33,28.36,43200.0,21.9617,21.9617,21.9385,21.9617,43200.0
2014-10-10 15:30:00,28.36,28.39,28.34,28.35,54800.0,21.9617,21.985,21.9463,21.954,54800.0
2014-10-10 15:35:00,28.34,28.39,28.33,28.38,62600.0,21.9463,21.985,21.9385,21.9772,62600.0
2014-10-10 15:40:00,28.38,28.38,28.35,28.36,61600.0,21.9772,21.9772,21.954,21.9617,61600.0
2014-10-10 15:45:00,28.36,28.36,28.3,28.31,65000.0,21.9617,21.9617,21.9153,21.923,65000.0
2014-10-10 15:50:00,28.31,28.32,28.27,28.28,278200.0,21.923,21.9308,21.892,21.8998,278200.0
2014-10-10 15:55:00,28.28,28.29,28.25,28.25,208800.0,21.8998,21.9075,21.8766,21.8766,208800.0
2014-10-13 09:30:00,28.23,28.39,28.2,28.39,68000.0,21.8611,21.985,21.8378,21.985,68000.0
2014-10-13 09:35:00,28.38,28.38,28.33,28.33,26400.0,21.9772,21.9772,21.9385,21.9385,26400.0
2014-10-13 09:40:00,28.32,28.32,28.27,28.28,35600.0,21.9308,21.9308,21.892,21.8998,35600.0
2014-10-13 09:45:00,28.28,28.33,28.25,28.29,28200.0,21.8998,21.9385,21.8766,21.9075,28200.0
2014-10-13 09:50:00,28.3,28.3,28.21,28.21,26600.0,21.9153,21.9153,21.8456,21.8456,26600.0
2014-10-13 09:55:00,28.22,28.28,28.18,28.25,44200.0,21.8533,21.8998,21.8224,21.8766,44200.0
2014-10-13 10:00:00,28.25,28.3,28.24,28.26,48200.0,21.8766,21.9153,21.8688,21.8843,48200.0
2014-10-13 10:05:00,28.26,28.3,28.25,28.28,35000.0,21.8843,21.9153,21.8766,21.8998,35000.0
2014-10-13 10:10:00,28.27,28.29,28.25,28.28,30000.0,21.892,21.9075,21.8766,21.8998,30000.0
2014-10-13 10:15:00,28.27,28.28,28.23,28.24,33000.0,21.892,21.8998,21.8611,21.8688,33000.0
2014-10-13 10:20:00,28.23,28.3,28.23,28.25,31000.0,21.8611,21.9153,21.8611,21.8766,31000.0
2014-10-13 10:25:00,28.25,28.25,28.22,28.23,27400.0,21.8766,21.8766,21.8533,21.8611,27400.0
2014-10-13 10:30:00,28.22,28.3,28.22,28.28,30200.0,21.8533,21.9153,21.8533,21.8998,30200.0
2014-10-13 10:35:00,28.27,28.3,28.25,28.3,37800.0,21.892,21.9153,21.8766,21.9153,37800.0
2014-10-13 10:40:00,28.29,28.29,28.21,28.22,28600.0,21.9075,21.9075,21.8456,21.8533,28600.0
2014-10-13 10:45:00,28.23,28.27,28.21,28.23,36800.0,21.8611,21.892,21.8456,21.8611,36800.0
2014-10-13 10:50:00,28.23,28.32,28.23,28.32,28200.0,21.8611,21.9308,21.8611,21.9308,28200.0
2014-10-13 10:55:00,28.31,28.32,28.25,28.25,29400.0,21.923,21.9308,21.8766,21.8766,29400.0
2014-10-13 11:00:00,28.25,28.33,28.24,28.31,23600.0,21.8766,21.9385,21.8688,21.923,23600.0
2014-10-13 11:05:00,28.3,28.33,28.29,28.29,13600.0,21.9153,21.9385,21.9075,21.9075,13600.0
2014-10-13 11:10:00,28.29,28.29,28.25,28.25,70800.0,21.9075,21.9075,21.8766,21.8766,70800.0
2014-10-13 11:15:00,28.25,28.27,28.18,28.18,38400.0,21.8766,21.892,21.8224,21.8224,38400.0
2014-10-13 11:20:00,28.18,28.25,28.18,28.25,19600.0,21.8224,21.8766,21.8224,21.8766,19600.0
2014-10-13 11:25:00,28.24,28.27,28.22,28.23,21600.0,21.8688,21.892,21.8533,21.8611,21600.0
2014-10-13 11:30:00,28.23,28.28,28.22,28.25,21000.0,21.8611,21.8998,21.8533,21.8766,21000.0
2014-10-13 11:35:00,28.24,28.26,28.22,28.22,13400.0,21.8688,21.8843,21.8533,21.8533,13400.0
2014-10-13 11:40:00,28.22,28.26,28.21,28.22,18400.0,21.8533,21.8843,21.8456,21.8533,18400.0
2014-10-13 11:45:00,28.22,28.27,28.22,28.25,15600.0,21.8533,21.892,21.8533,21.8766,15600.0
2014-10-13 11:50:00,28.24,28.29,28.24,28.25,9400.0,21.8688,21.9075,21.8688,21.8766,9400.0
2014-10-13 11:55:00,28.25,28.26,28.23,28.25,6800.0,21.8766,21.8843,21.8611,21.8766,6800.0
2014-10-13 12:00:00,28.24,28.25,28.22,28.25,12600.0,21.8688,21.8766,21.8533,21.8766,12600.0
2014-10-13 12:05:00,28.25,28.25,28.22,28.22,10600.0,21.8766,21.8766,21.8533,21.8533,10600.0
2014-10-13 12:10:00,28.23,28.24,28.21,28.22,14600.0,21.8611,21.8688,21.8456,21.8533,14600.0
2014-10-13 12:15:00,28.21,28.25,28.2,28.24,15600.0,21.8456,21.8766,21.8378,21.8688,15600.0
2014-10-13 12:20:00,28.24,28.27,28.23,28.25,13400.0,21.8688,21.892,21.8611,21.8766,13400.0
2014-10-13 12:25:00,28.25,28.3,28.24,28.3,19000.0,21.8766,21.9153,21.8688,21.9153,19000.0
2014-10-13 12:30:00,28.29,28.33,28.29,28.33,17400.0,21.9075,21.9385,21.9075,21.9385,17400.0
2014-10-13 12:35:00,28.34,28.36,28.32,28.33,17200.0,21.9463,21.9617,21.9308,21.9385,17200.0
2014-10-13 12:40:00,28.34,28.38,28.33,28.35,14800.0,21.9463,21.9772,21.9385,21.954,14800.0
2014-10-13 12:45:00,28.34,28.35,28.32,28.32,10400.0,21.9463,21.954,21.9308,21.9308,10400.0
2014-10-13 12:50:00,28.33,28.35,28.32,28.34,12200.0,21.9385,21.954,21.9308,21.9463,12200.0
2014-10-13 12:55:00,28.34,28.35,28.33,28.35,20800.0,21.9463,21.954,21.9385,21.954,20800.0
2014-10-13 13:00:00,28.34,28.36,28.33,28.35,16000.0,21.9463,21.9617,21.9385,21.954,16000.0
2014-10-13 13:05:00,28.35,28.36,28.34,28.35,14800.0,21.954,21.9617,21.9463,21.954,14800.0
2014-10-13 13:10:00,28.35,28.35,28.32,28.34,18600.0,21.954,21.954,21.9308,21.9463,18600.0
2014-10-13 13:15:00,28.35,28.35,28.29,28.31,24600.0,21.954,21.954,21.9075,21.923,24600.0
2014-10-13 13:20:00,28.3,28.33,28.29,28.3,15200.0,21.9153,21.9385,21.9075,21.9153,15200.0
2014-10-13 13:25:00,28.29,28.36,28.29,28.36,17400.0,21.9075,21.9617,21.9075,21.9617,17400.0
2014-10-13 13:30:00,28.35,28.35,28.31,28.31,17400.0,21.954,21.954,21.923,21.923,17400.0
2014-10-13 13:35:00,28.32,28.35,28.32,28.34,22400.0,21.9308,21.954,21.9308,21.9463,22400.0
2014-10-13 13:40:00,28.34,28.35,28.33,28.33,13200.0,21.9463,21.954,21.9385,21.9385,13200.0
2014-10-13 13:45:00,28.33,28.35,28.32,28.33,19400.0,21.9385,21.954,21.9308,21.9385,19400.0
2014-10-13 13:50:00,28.33,28.35,28.31,28.33,31600.0,21.9385,21.954,21.923,21.9385,31600.0
2014-10-13 13:55:00,28.33,28.33,28.28,28.3,22800.0,21.9385,21.9385,21.8998,21.9153,22800.0
2014-10-13 14:00:00,28.3,28.31,28.24,28.25,49000.0,21.9153,21.923,21.8688,21.8766,49000.0
2014-10-13 14:05:00,28.25,28.3,28.25,28.3,18200.0,21.8766,21.9153,21.8766,21.9153,18200.0
2014-10-13 14:10:00,28.29,28.3,28.26,28.27,16200.0,21.9075,21.9153,21.8843,21.892,16200.0
2014-10-13 14:15:00,28.27,28.27,28.25,28.25,14600.0,21.892,21.892,21.8766,21.8766,14600.0
2014-10-13 14:20:00,28.24,28.27,28.24,28.25,16200.0,21.8688,21.892,21.8688,21.8766,16200.0
2014-10-13 14:25:00,28.25,28.27,28.24,28.26,17000.0,21.8766,21.892,21.8688,21.8843,17000.0
2014-10-13 14:30:00,28.26,28.26,28.23,28.24,19400.0,21.8843,21.8843,21.8611,21.8688,19400.0
2014-10-13 14:35:00,28.24,28.25,28.22,28.24,23000.0,21.8688,21.8766,21.8533,21.8688,23000.0
2014-10-13 14:40:00,28.23,28.24,28.21,28.23,23000.0,21.8611,21.8688,21.8456,21.8611,23000.0
2014-10-13 14:45:00,28.22,28.23,28.21,28.21,17600.0,21.8533,21.8611,21.8456,21.8456,17600.0
2014-10-13 14:50:00,28.21,28.25,28.21,28.22,23800.0,21.8456,21.8766,21.8456,21.8533,23800.0
2014-10-13 14:55:00,28.22,28.22,28.19,28.21,18400.0,21.8533,21.8533,21.8301,21.8456,18400.0
2014-10-13 15:00:00,28.22,28.22,28.2,28.2,22200.0,21.8533,21.8533,21.8378,21.8378,22200.0
2014-10-13 15:05:00,28.2,28.22,28.19,28.2,51000.0,21.8378,21.8533,21.8301,21.8378,51000.0
2014-10-13 15:10:00,28.19,28.24,28.18,28.23,37600.0,21.8301,21.8688,21.8224,21.8611,37600.0
2014-10-13 15:15:00,28.22,28.23,28.18,28.18,23400.0,21.8533,21.8611,21.8224,21.8224,23400.0
2014-10-13 15:20:00,28.19,28.2,28.15,28.16,49800.0,21.8301,21.8378,21.7991,21.8069,49800.0
2014-10-13 15:25:00,28.17,28.19,28.17,28.17,54000.0,21.8146,21.8301,21.8146,21.8146,54000.0
2014-10-13 15:30:00,28.17,28.17,28.03,28.13,251600.0,21.8146,21.8146,21.7062,21.7836,251600.0
2014-10-13 15:35:00,28.13,28.14,28.07,28.07,114400.0,21.7836,21.7914,21.7372,21.7372,114400.0
2014-10-13 15:40:00,28.07,28.13,28.06,28.07,144400.0,21.7372,21.7836,21.7294,21.7372,144400.0
2014-10-13 15:45:00,28.07,28.07,27.97,28.03,338400.0,21.7372,21.7372,21.6597,21.7062,338400.0
2014-10-13 15:50:00,28.03,28.06,27.98,28.02,272400.0,21.7062,21.7294,21.6675,21.6985,272400.0
2014-10-13 15:55:00,28.02,28.03,27.99,28.0,322600.0,21.6985,21.7062,21.6752,21.683,322600.0
2014-10-14 09:30:00,28.03,28.23,28.0,28.21,103000.0,21.7062,21.8611,21.683,21.8456,103000.0
2014-10-14 09:35:00,28.21,28.26,28.19,28.23,31000.0,21.8456,21.8843,21.8301,21.8611,31000.0
2014-10-14 09:40:00,28.23,28.29,28.18,28.28,47200.0,21.8611,21.9075,21.8224,21.8998,47200.0
2014-10-14 09:45:00,28.28,28.33,28.25,28.27,59200.0,21.8998,21.9385,21.8766,21.892,59200.0
2014-10-14 09:50:00,28.28,28.37,28.28,28.37,73600.0,21.8998,21.9695,21.8998,21.9695,73600.0
2014-10-14 09:55:00,28.38,28.42,28.32,28.41,73000.0,21.9772,22.0082,21.9308,22.0005,73000.0
2014-10-14 10:00:00,28.4,28.52,28.38,28.5,50800.0,21.9927,22.0856,21.9772,22.0702,50800.0
2014-10-14 10:05:00,28.49,28.52,28.46,28.49,42000.0,22.0624,22.0856,22.0392,22.0624,42000.0
2014-10-14 10:10:00,28.49,28.49,28.39,28.39,147800.0,22.0624,22.0624,21.985,21.985,147800.0
2014-10-14 10:15:00,28.4,28.41,28.34,28.36,36800.0,21.9927,22.0005,21.9463,21.9617,36800.0
2014-10-14 10:20:00,28.37,28.42,28.34,28.36,51000.0,21.9695,22.0082,21.9463,21.9617,51000.0
2014-10-14 10:25:00,28.36,28.42,28.35,28.37,34000.0,21.9617,22.0082,21.954,21.9695,34000.0
2014-10-14 10:30:00,28.37,28.39,28.33,28.35,34600.0,21.9695,21.985,21.9385,21.954,34600.0
2014-10-14 10:35:00,28.36,28.4,28.36,28.38,26400.0,21.9617,21.9927,21.9617,21.9772,26400.0
2014-10-14 10:40:00,28.38,28.42,28.34,28.36,69800.0,21.9772,22.0082,21.9463,21.9617,69800.0
2014-10-14 10:45:00,28.36,28.4,28.34,28.39,25000.0,21.9617,21.9927,21.9463,21.985,25000.0
2014-10-14 10:50:00,28.39,28.47,28.39,28.46,34200.0,21.985,22.0469,21.985,22.0392,34200.0
2014-10-14 10:55:00,28.45,28.46,28.41,28.43,24800.0,22.0314,22.0392,22.0005,22.016,24800.0
2014-10-14 11:00:00,28.43,28.44,28.36,28.37,39800.0,22.016,22.0237,21.9617,21.9695,39800.0
2014-10-14 11:05:00,28.37,28.44,28.36,28.42,38400.0,21.9695,22.0237,21.9617,22.0082,38400.0
2014-10-14 11:10:00,28.43,28.46,28.42,28.46,42800.0,22.016,22.0392,22.0082,22.0392,42800.0
2014-10-14 11:15:00,28.47,28.52,28.47,28.49,29400.0,22.0469,22.0856,22.0469,22.0624,29400.0
2014-10-14 11:20:00,28.49,28.49,28.44,28.45,45400.0,22.0624,22.0624,22.0237,22.0314,45400.0
2014-10-14 11:25:00,28.45,28.5,28.44,28.49,34200.0,22.0314,22.0702,22.0237,22.0624,34200.0
2014-10-14 11:30:00,28.5,28.51,28.45,28.48,32000.0,22.0702,22.0779,22.0314,22.0547,32000.0
2014-10-14 11:35:00,28.48,28.5,28.48,28.49,32600.0,22.0547,22.0702,22.0547,22.0624,32600.0
2014-10-14 11:40:00,28.5,28.55,28.5,28.55,39600.0,22.0702,22.1089,22.0702,22.1089,39600.0
2014-10-14 11:45:00,28.55,28.58,28.54,28.57,44600.0,22.1089,22.1321,22.1011,22.1244,44600.0
2014-10-14 11:50:00,28.56,28.57,28.52,28.52,17200.0,22.1166,22.1244,22.0856,22.0856,17200.0
2014-10-14 11:55:00,28.53,28.53,28.48,28.5,32600.0,22.0934,22.0934,22.0547,22.0702,32600.0
2014-10-14 12:00:00,28.5,28.52,28.49,28.5,35800.0,22.0702,22.0856,22.0624,22.0702,35800.0
2014-10-14 12:05:00,28.49,28.53,28.49,28.53,35000.0,22.0624,22.0934,22.0624,22.0934,35000.0
2014-10-14 12:10:00,28.53,28.53,28.5,28.52,25200.0,22.0934,22.0934,22.0702,22.0856,25200.0
2014-10-14 12:15:00,28.53,28.53,28.48,28.5,20600.0,22.0934,22.0934,22.0547,22.0702,20600.0
2014-10-14 12:20:00,28.5,28.52,28.48,28.49,17600.0,22.0702,22.0856,22.0547,22.0624,17600.0
2014-10-14 12:25:00,28.49,28.5,28.47,28.47,21600.0,22.0624,22.0702,22.0469,22.0469,21600.0
2014-10-14 12:30:00,28.47,28.49,28.46,28.47,36600.0,22.0469,22.0624,22.0392,22.0469,36600.0
2014-10-14 12:35:00,28.47,28.47,28.43,28.46,33600.0,22.0469,22.0469,22.016,22.0392,33600.0
2014-10-14 12:40:00,28.45,28.47,28.44,28.46,24200.0,22.0314,22.0469,22.0237,22.0392,24200.0
2014-10-14 12:45:00,28.46,28.48,28.45,28.48,28000.0,22.0392,22.0547,22.0314,22.0547,28000.0
2014-10-14 12:50:00,28.48,28.48,28.46,28.46,20200.0,22.0547,22.0547,22.0392,22.0392,20200.0
2014-10-14 12:55:00,28.46,28.48,28.46,28.46,20400.0,22.0392,22.0547,22.0392,22.0392,20400.0
2014-10-14 13:00:00,28.46,28.5,28.46,28.5,15200.0,22.0392,22.0702,22.0392,22.0702,15200.0
2014-10-14 13:05:00,28.49,28.5,28.48,28.5,25400.0,22.0624,22.0702,22.0547,22.0702,25400.0
2014-10-14 13:10:00,28.5,28.53,28.49,28.53,20200.0,22.0702,22.0934,22.0624,22.0934,20200.0
2014-10-14 13:15:00,28.52,28.55,28.51,28.52,17000.0,22.0856,22.1089,22.0779,22.0856,17000.0
2014-10-14 13:20:00,28.51,28.51,28.46,28.47,23600.0,22.0779,22.0779,22.0392,22.0469,23600.0
2014-10-14 13:25:00,28.47,28.49,28.45,28.46,23000.0,22.0469,22.0624,22.0314,22.0392,23000.0
2014-10-14 13:30:00,28.46,28.48,28.42,28.47,29000.0,22.0392,22.0547,22.0082,22.0469,29000.0
2014-10-14 13:35:00,28.47,28.47,28.43,28.45,29600.0,22.0469,22.0469,22.016,22.0314,29600.0
2014-10-14 13:40:00,28.45,28.48,28.42,28.42,39400.0,22.0314,22.0547,22.0082,22.0082,39400.0
2014-10-14 13:45:00,28.42,28.47,28.4,28.47,32800.0,22.0082,22.0469,21.9927,22.0469,32800.0
2014-10-14 13:50:00,28.47,28.47,28.43,28.46,24600.0,22.0469,22.0469,22.016,22.0392,24600.0
2014-10-14 13:55:00,28.46,28.48,28.44,28.48,30800.0,22.0392,22.0547,22.0237,22.0547,30800.0
2014-10-14 14:00:00,28.47,28.49,28.45,28.46,33800.0,22.0469,22.0624,22.0314,22.0392,33800.0
2014-10-14 14:05:00,28.46,28.48,28.45,28.47,29800.0,22.0392,22.0547,22.0314,22.0469,29800.0
2014-10-14 14:10:00,28.47,28.53,28.46,28.5,32200.0,22.0469,22.0934,22.0392,22.0702,32200.0
2014-10-14 14:15:00,28.5,28.52,28.47,28.51,44000.0,22.0702,22.0856,22.0469,22.0779,44000.0
2014-10-14 14:20:00,28.52,28.53,28.47,28.48,43600.0,22.0856,22.0934,22.0469,22.0547,43600.0
2014-10-14 14:25:00,28.48,28.48,28.46,28.47,32400.0,22.0547,22.0547,22.0392,22.0469,32400.0
2014-10-14 14:30:00,28.47,28.5,28.46,28.46,59400.0,22.0469,22.0702,22.0392,22.0392,59400.0
2014-10-14 14:35:00,28.45,28.49,28.43,28.47,59200.0,22.0314,22.0624,22.016,22.0469,59200.0
2014-10-14 14:40:00,28.47,28.5,28.47,28.5,47200.0,22.0469,22.0702,22.0469,22.0702,47200.0
2014-10-14 14:45:00,28.51,28.53,28.47,28.5,32600.0,22.0779,22.0934,22.0469,22.0702,32600.0
2014-10-14 14:50:00,28.5,28.5,28.43,28.45,50800.0,22.0702,22.0702,22.016,22.0314,50800.0
2014-10-14 14:55:00,28.44,28.46,28.43,28.46,38400.0,22.0237,22.0392,22.016,22.0392,38400.0
2014-10-14 15:00:00,28.46,28.48,28.43,28.47,95600.0,22.0392,22.0547,22.016,22.0469,95600.0
2014-10-14 15:05:00,28.47,28.49,28.42,28.48,100200.0,22.0469,22.0624,22.0082,22.0547,100200.0
2014-10-14 15:10:00,28.48,28.5,28.47,28.49,93800.0,22.0547,22.0702,22.0469,22.0624,93800.0
2014-10-14 15:15:00,28.49,28.49,28.43,28.43,70200.0,22.0624,22.0624,22.016,22.016,70200.0
2014-10-14 15:20:00,28.43,28.43,28.34,28.39,107600.0,22.016,22.016,21.9463,21.985,107600.0
2014-10-14 15:25:00,28.39,28.43,28.39,28.43,111400.0,21.985,22.016,21.985,22.016,111400.0
2014-10-14 15:30:00,28.43,28.44,28.38,28.4,120000.0,22.016,22.0237,21.9772,21.9927,120000.0
2014-10-14 15:35:00,28.41,28.5,28.39,28.5,136200.0,22.0005,22.0702,21.985,22.0702,136200.0
2014-10-14 15:40:00,28.5,28.5,28.47,28.47,153800.0,22.0702,22.0702,22.0469,22.0469,153800.0
2014-10-14 15:45:00,28.47,28.49,28.43,28.45,198000.0,22.0469,22.0624,22.016,22.0314,198000.0
2014-10-14 15:50:00,28.44,28.47,28.39,28.39,220600.0,22.0237,22.0469,21.985,21.985,220600.0
2014-10-14 15:55:00,28.39,28.43,28.38,28.43,237400.0,21.985,22.016,21.9772,22.016,237400.0
2014-10-15 09:30:00,28.0,28.06,27.83,28.06,193600.0,21.683,21.7294,21.5513,21.7294,193600.0
2014-10-15 09:35:00,28.03,28.04,27.75,27.89,118200.0,21.7062,21.7139,21.4894,21.5978,118200.0
2014-10-15 09:40:00,27.87,27.95,27.79,27.92,88600.0,21.5823,21.6442,21.5203,21.621,88600.0
2014-10-15 09:45:00,27.9,28.04,27.88,28.02,73800.0,21.6055,21.7139,21.59,21.6985,73800.0
2014-10-15 09:50:00,28.03,28.16,27.99,28.11,56800.0,21.7062,21.8069,21.6752,21.7681,56800.0
2014-10-15 09:55:00,28.12,28.16,28.04,28.16,75000.0,21.7759,21.8069,21.7139,21.8069,75000.0
2014-10-15 10:00:00,28.16,28.25,28.11,28.11,74200.0,21.8069,21.8766,21.7681,21.7681,74200.0
2014-10-15 10:05:00,28.11,28.22,28.06,28.18,69600.0,21.7681,21.8533,21.7294,21.8224,69600.0
2014-10-15 10:10:00,28.17,28.24,28.17,28.2,100400.0,21.8146,21.8688,21.8146,21.8378,100400.0
2014-10-15 10:15:00,28.2,28.2,28.1,28.16,51000.0,21.8378,21.8378,21.7604,21.8069,51000.0
2014-10-15 10:20:00,28.16,28.24,28.11,28.21,92000.0,21.8069,21.8688,21.7681,21.8456,92000.0
2014-10-15 10:25:00,28.21,28.27,28.18,28.23,105600.0,21.8456,21.892,21.8224,21.8611,105600.0
2014-10-15 10:30:00,28.23,28.25,28.17,28.18,68600.0,21.8611,21.8766,21.8146,21.8224,68600.0
2014-10-15 10:35:00,28.18,28.25,28.17,28.22,91600.0,21.8224,21.8766,21.8146,21.8533,91600.0
2014-10-15 10:40:00,28.23,28.24,28.16,28.16,100800.0,21.8611,21.8688,21.8069,21.8069,100800.0
2014-10-15 10:45:00,28.16,28.17,28.1,28.14,93000.0,21.8069,21.8146,21.7604,21.7914,93000.0
2014-10-15 10:50:00,28.15,28.2,28.11,28.11,60000.0,21.7991,21.8378,21.7681,21.7681,60000.0
2014-10-15 10:55:00,28.1,28.15,28.06,28.1,48000.0,21.7604,21.7991,21.7294,21.7604,48000.0
2014-10-15 11:00:00,28.11,28.11,28.02,28.09,39600.0,21.7681,21.7681,21.6985,21.7527,39600.0
2014-10-15 11:05:00,28.1,28.13,28.08,28.12,59800.0,21.7604,21.7836,21.7449,21.7759,59800.0
2014-10-15 11:10:00,28.12,28.13,28.08,28.09,55000.0,21.7759,21.7836,21.7449,21.7527,55000.0
2014-10-15 11:15:00,28.09,28.09,28.05,28.08,70200.0,21.7527,21.7527,21.7217,21.7449,70200.0
2014-10-15 11:20:00,28.08,28.08,28.01,28.03,58200.0,21.7449,21.7449,21.6907,21.7062,58200.0
2014-10-15 11:25:00,28.03,28.04,27.98,27.99,62600.0,21.7062,21.7139,21.6675,21.6752,62600.0
2014-10-15 11:30:00,27.98,28.02,27.89,27.91,61600.0,21.6675,21.6985,21.5978,21.6133,61600.0
2014-10-15 11:35:00,27.91,27.96,27.91,27.95,48200.0,21.6133,21.652,21.6133,21.6442,48200.0
2014-10-15 11:40:00,27.94,27.94,27.88,27.88,30200.0,21.6365,21.6365,21.59,21.59,30200.0
2014-10-15 11:45:00,27.89,27.89,27.84,27.86,51400.0,21.5978,21.5978,21.5591,21.5745,51400.0
2014-10-15 11:50:00,27.86,27.9,27.83,27.9,86800.0,21.5745,21.6055,21.5513,21.6055,86800.0
2014-10-15 11:55:00,27.91,27.92,27.86,27.86,96000.0,21.6133,21.621,21.5745,21.5745,96000.0
2014-10-15 12:00:00,27.86,27.86,27.83,27.86,73400.0,21.5745,21.5745,21.5513,21.5745,73400.0
2014-10-15 12:05:00,27.85,27.87,27.81,27.82,55200.0,21.5668,21.5823,21.5358,21.5436,55200.0
2014-10-15 12:10:00,27.82,27.84,27.78,27.79,92200.0,21.5436,21.5591,21.5126,21.5203,92200.0
2014-10-15 12:15:00,27.79,27.83,27.75,27.78,100200.0,21.5203,21.5513,21.4894,21.5126,100200.0
2014-10-15 12:20:00,27.79,27.87,27.79,27.83,123000.0,21.5203,21.5823,21.5203,21.5513,123000.0
2014-10-15 12:25:00,27.83,27.84,27.81,27.82,31000.0,21.5513,21.5591,21.5358,21.5436,31000.0
2014-10-15 12:30:00,27.81,27.83,27.8,27.8,60400.0,21.5358,21.5513,21.5281,21.5281,60400.0
2014-10-15 12:35:00,27.81,27.82,27.79,27.8,58200.0,21.5358,21.5436,21.5203,21.5281,58200.0
2014-10-15 12:40:00,27.8,27.81,27.69,27.72,70200.0,21.5281,21.5358,21.4429,21.4661,70200.0
2014-10-15 12:45:00,27.72,27.77,27.71,27.72,45000.0,21.4661,21.5049,21.4584,21.4661,45000.0
2014-10-15 12:50:00,27.71,27.72,27.65,27.72,46200.0,21.4584,21.4661,21.4119,21.4661,46200.0
2014-10-15 12:55:00,27.73,27.74,27.67,27.7,36200.0,21.4739,21.4816,21.4274,21.4506,36200.0
2014-10-15 13:00:00,27.7,27.75,27.67,27.75,44400.0,21.4506,21.4894,21.4274,21.4894,44400.0
2014-10-15 13:05:00,27.75,27.81,27.72,27.79,50800.0,21.4894,21.5358,21.4661,21.5203,50800.0
2014-10-15 13:10:00,27.79,27.81,27.78,27.8,95200.0,21.5203,21.5358,21.5126,21.5281,95200.0
2014-10-15 13:15:00,27.8,27.81,27.7,27.71,42000.0,21.5281,21.5358,21.4506,21.4584,42000.0
2014-10-15 13:20:00,27.71,27.71,27.63,27.63,61200.0,21.4584,21.4584,21.3964,21.3964,61200.0
2014-10-15 13:25:00,27.64,27.65,27.53,27.57,80000.0,21.4042,21.4119,21.319,21.35,80000.0
2014-10-15 13:30:00,27.57,27.61,27.56,27.61,90600.0,21.35,21.3809,21.3422,21.3809,90600.0
2014-10-15 13:35:00,27.61,27.61,27.52,27.6,80600.0,21.3809,21.3809,21.3113,21.3732,80600.0
2014-10-15 13:40:00,27.59,27.64,27.57,27.61,47400.0,21.3655,21.4042,21.35,21.3809,47400.0
2014-10-15 13:45:00,27.6,27.67,27.58,27.67,31200.0,21.3732,21.4274,21.3577,21.4274,31200.0
2014-10-15 13:50:00,27.67,27.68,27.62,27.65,37600.0,21.4274,21.4352,21.3887,21.4119,37600.0
2014-10-15 13:55:00,27.65,27.66,27.6,27.6,45200.0,21.4119,21.4197,21.3732,21.3732,45200.0
2014-10-15 14:00:00,27.6,27.6,27.54,27.57,63800.0,21.3732,21.3732,21.3267,21.35,63800.0
2014-10-15 14:05:00,27.56,27.61,27.54,27.58,74600.0,21.3422,21.3809,21.3267,21.3577,74600.0
2014-10-15 14:10:00,27.58,27.62,27.58,27.61,38600.0,21.3577,21.3887,21.3577,21.3809,38600.0
2014-10-15 14:15:00,27.63,27.74,27.63,27.71,80600.0,21.3964,21.4816,21.3964,21.4584,80600.0
2014-10-15 14:20:00,27.7,27.73,27.65,27.68,59800.0,21.4506,21.4739,21.4119,21.4352,59800.0
2014-10-15 14:25:00,27.68,27.7,27.61,27.64,46600.0,21.4352,21.4506,21.3809,21.4042,46600.0
2014-10-15 14:30:00,27.65,27.73,27.62,27.71,71400.0,21.4119,21.4739,21.3887,21.4584,71400.0
2014-10-15 14:35:00,27.71,27.78,27.71,27.77,89200.0,21.4584,21.5126,21.4584,21.5049,89200.0
2014-10-15 14:40:00,27.78,27.81,27.74,27.75,45000.0,21.5126,21.5358,21.4816,21.4894,45000.0
2014-10-15 14:45:00,27.75,27.77,27.68,27.73,76400.0,21.4894,21.5049,21.4352,21.4739,76400.0
2014-10-15 14:50:00,27.74,27.8,27.73,27.77,110600.0,21.4816,21.5281,21.4739,21.5049,110600.0
2014-10-15 14:55:00,27.77,27.79,27.71,27.75,120400.0,21.5049,21.5203,21.4584,21.4894,120400.0
2014-10-15 15:00:00,27.75,27.75,27.72,27.72,81800.0,21.4894,21.4894,21.4661,21.4661,81800.0
2014-10-15 15:05:00,27.72,27.8,27.7,27.75,136200.0,21.4661,21.5281,21.4506,21.4894,136200.0
2014-10-15 15:10:00,27.75,27.82,27.75,27.75,134200.0,21.4894,21.5436,21.4894,21.4894,134200.0
2014-10-15 15:15:00,27.74,27.74,27.7,27.73,159600.0,21.4816,21.4816,21.4506,21.4739,159600.0
2014-10-15 15:20:00,27.73,27.75,27.68,27.73,127800.0,21.4739,21.4894,21.4352,21.4739,127800.0
2014-10-15 15:25:00,27.73,27.88,27.73,27.87,175400.0,21.4739,21.59,21.4739,21.5823,175400.0
2014-10-15 15:30:00,27.87,27.92,27.82,27.83,180600.0,21.5823,21.621,21.5436,21.5513,180600.0
2014-10-15 15:35:00,27.84,27.93,27.82,27.91,198800.0,21.5591,21.6288,21.5436,21.6133,198800.0
2014-10-15 15:40:00,27.92,27.96,27.89,27.94,240400.0,21.621,21.652,21.5978,21.6365,240400.0
2014-10-15 15:45:00,27.94,27.96,27.87,27.89,263000.0,21.6365,21.652,21.5823,21.5978,263000.0
2014-10-15 15:50:00,27.89,27.96,27.87,27.96,231000.0,21.5978,21.652,21.5823,21.652,231000.0
2014-10-15 15:55:00,27.96,27.96,27.9,27.91,278000.0,21.652,21.652,21.6055,21.6133,278000.0
2014-10-16 09:30:00,27.51,27.56,27.5,27.52,8400.0,21.3035,21.3422,21.2958,21.3113,8400.0
2014-10-16 09:35:00,27.54,27.77,27.52,27.72,209400.0,21.3267,21.5049,21.3113,21.4661,209400.0
2014-10-16 09:40:00,27.72,27.81,27.7,27.75,128000.0,21.4661,21.5358,21.4506,21.4894,128000.0
2014-10-16 09:45:00,27.75,27.77,27.66,27.75,140000.0,21.4894,21.5049,21.4197,21.4894,140000.0
2014-10-16 09:50:00,27.76,27.85,27.75,27.8,51600.0,21.4971,21.5668,21.4894,21.5281,51600.0
2014-10-16 09:55:00,27.8,27.89,27.75,27.86,105600.0,21.5281,21.5978,21.4894,21.5745,105600.0
2014-10-16 10:00:00,27.85,27.86,27.73,27.75,62000.0,21.5668,21.5745,21.4739,21.4894,62000.0
2014-10-16 10:05:00,27.75,27.8,27.72,27.78,109000.0,21.4894,21.5281,21.4661,21.5126,109000.0
2014-10-16 10:10:00,27.77,27.78,27.7,27.7,55600.0,21.5049,21.5126,21.4506,21.4506,55600.0
2014-10-16 10:15:00,27.69,27.7,27.55,27.67,87600.0,21.4429,21.4506,21.3345,21.4274,87600.0
2014-10-16 10:20:00,27.67,27.95,27.63,27.78,194800.0,21.4274,21.6442,21.3964,21.5126,194800.0
2014-10-16 10:25:00,27.8,27.84,27.72,27.82,55000.0,21.5281,21.5591,21.4661,21.5436,55000.0
2014-10-16 10:30:00,27.82,27.9,27.79,27.87,63800.0,21.5436,21.6055,21.5203,21.5823,63800.0
2014-10-16 10:35:00,27.86,27.94,27.79,27.8,106400.0,21.5745,21.6365,21.5203,21.5281,106400.0
2014-10-16 10:40:00,27.8,27.84,27.76,27.81,225600.0,21.5281,21.5591,21.4971,21.5358,225600.0
2014-10-16 10:45:00,27.82,27.93,27.82,27.9,103400.0,21.5436,21.6288,21.5436,21.6055,103400.0
2014-10-16 10:50:00,27.9,27.96,27.88,27.92,175200.0,21.6055,21.652,21.59,21.621,175200.0
2014-10-16 10:55:00,27.92,27.96,27.86,27.9,109600.0,21.621,21.652,21.5745,21.6055,109600.0
2014-10-16 11:00:00,27.89,27.91,27.83,27.84,93200.0,21.5978,21.6133,21.5513,21.5591,93200.0
2014-10-16 11:05:00,27.84,27.86,27.77,27.82,83000.0,21.5591,21.5745,21.5049,21.5436,83000.0
2014-10-16 11:10:00,27.83,27.9,27.82,27.88,48600.0,21.5513,21.6055,21.5436,21.59,48600.0
2014-10-16 11:15:00,27.88,27.91,27.85,27.89,58400.0,21.59,21.6133,21.5668,21.5978,58400.0
2014-10-16 11:20:00,27.89,27.93,27.88,27.93,60400.0,21.5978,21.6288,21.59,21.6288,60400.0
2014-10-16 11:25:00,27.93,27.97,27.9,27.97,145400.0,21.6288,21.6597,21.6055,21.6597,145400.0
2014-10-16 11:30:00,27.98,28.03,27.96,28.01,74000.0,21.6675,21.7062,21.652,21.6907,74000.0
2014-10-16 11:35:00,28.01,28.04,27.98,27.98,205000.0,21.6907,21.7139,21.6675,21.6675,205000.0
2014-10-16 11:40:00,27.98,28.04,27.98,28.02,51600.0,21.6675,21.7139,21.6675,21.6985,51600.0
2014-10-16 11:45:00,28.02,28.04,27.97,27.98,68600.0,21.6985,21.7139,21.6597,21.6675,68600.0
2014-10-16 11:50:00,27.98,28.0,27.91,27.92,51200.0,21.6675,21.683,21.6133,21.621,51200.0
2014-10-16 11:55:00,27.9,27.95,27.9,27.9,61400.0,21.6055,21.6442,21.6055,21.6055,61400.0
2014-10-16 12:00:00,27.89,27.92,27.85,27.86,56000.0,21.5978,21.621,21.5668,21.5745,56000.0
2014-10-16 12:05:00,27.86,27.93,27.86,27.92,32400.0,21.5745,21.6288,21.5745,21.621,32400.0
2014-10-16 12:10:00,27.92,27.96,27.89,27.95,71600.0,21.621,21.652,21.5978,21.6442,71600.0
2014-10-16 12:15:00,27.95,27.96,27.9,27.94,44800.0,21.6442,21.652,21.6055,21.6365,44800.0
2014-10-16 12:20:00,27.94,27.98,27.93,27.96,46800.0,21.6365,21.6675,21.6288,21.652,46800.0
2014-10-16 12:25:00,27.96,27.98,27.92,27.93,37400.0,21.652,21.6675,21.621,21.6288,37400.0
2014-10-16 12:30:00,27.92,27.95,27.89,27.92,25200.0,21.621,21.6442,21.5978,21.621,25200.0
2014-10-16 12:35:00,27.92,27.93,27.84,27.88,43000.0,21.621,21.6288,21.5591,21.59,43000.0
2014-10-16 12:40:00,27.88,27.92,27.87,27.89,51600.0,21.59,21.621,21.5823,21.5978,51600.0
2014-10-16 12:45:00,27.89,27.91,27.86,27.91,59000.0,21.5978,21.6133,21.5745,21.6133,59000.0
2014-10-16 12:50:00,27.92,27.95,27.88,27.9,66400.0,21.621,21.6442,21.59,21.6055,66400.0
2014-10-16 12:55:00,27.89,27.93,27.88,27.9,66000.0,21.5978,21.6288,21.59,21.6055,66000.0
2014-10-16 13:00:00,27.9,27.95,27.9,27.93,111200.0,21.6055,21.6442,21.6055,21.6288,111200.0
2014-10-16 13:05:00,27.93,27.96,27.92,27.94,145400.0,21.6288,21.652,21.621,21.6365,145400.0
2014-10-16 13:10:00,27.95,27.96,27.9,27.96,173400.0,21.6442,21.652,21.6055,21.652,173400.0
2014-10-16 13:15:00,27.95,27.99,27.95,27.98,74200.0,21.6442,21.6752,21.6442,21.6675,74200.0
2014-10-16 13:20:00,27.99,28.02,27.97,28.0,112800.0,21.6752,21.6985,21.6597,21.683,112800.0
2014-10-16 13:25:00,28.0,28.04,27.99,28.04,132800.0,21.683,21.7139,21.6752,21.7139,132800.0
2014-10-16 13:30:00,28.04,28.04,28.0,28.0,117600.0,21.7139,21.7139,21.683,21.683,117600.0
2014-10-16 13:35:00,28.01,28.03,27.98,28.01,105000.0,21.6907,21.7062,21.6675,21.6907,105000.0
2014-10-16 13:40:00,28.01,28.07,28.0,28.07,47400.0,21.6907,21.7372,21.683,21.7372,47400.0
2014-10-16 13:45:00,28.07,28.09,28.07,28.08,62600.0,21.7372,21.7527,21.7372,21.7449,62600.0
2014-10-16 13:50:00,28.07,28.07,27.98,28.0,56200.0,21.7372,21.7372,21.6675,21.683,56200.0
2014-10-16 13:55:00,28.0,28.0,27.95,27.97,55600.0,21.683,21.683,21.6442,21.6597,55600.0
2014-10-16 14:00:00,27.97,28.0,27.96,27.99,38200.0,21.6597,21.683,21.652,21.6752,38200.0
2014-10-16 14:05:00,27.99,28.03,27.98,28.0,42400.0,21.6752,21.7062,21.6675,21.683,42400.0
2014-10-16 14:10:00,28.0,28.0,27.95,27.95,40200.0,21.683,21.683,21.6442,21.6442,40200.0
2014-10-16 14:15:00,27.95,27.99,27.93,27.96,95400.0,21.6442,21.6752,21.6288,21.652,95400.0
2014-10-16 14:20:00,27.96,27.98,27.93,27.97,121800.0,21.652,21.6675,21.6288,21.6597,121800.0
2014-10-16 14:25:00,27.98,28.0,27.96,27.97,70600.0,21.6675,21.683,21.652,21.6597,70600.0
2014-10-16 14:30:00,27.97,27.99,27.95,27.97,114200.0,21.6597,21.6752,21.6442,21.6597,114200.0
2014-10-16 14:35:00,27.97,27.97,27.94,27.96,77800.0,21.6597,21.6597,21.6365,21.652,77800.0
2014-10-16 14:40:00,27.95,27.96,27.92,27.93,52600.0,21.6442,21.652,21.621,21.6288,52600.0
2014-10-16 14:45:00,27.93,27.95,27.86,27.87,72200.0,21.6288,21.6442,21.5745,21.5823,72200.0
2014-10-16 14:50:00,27.88,27.93,27.86,27.92,88200.0,21.59,21.6288,21.5745,21.621,88200.0
2014-10-16 14:55:00,27.92,27.96,27.9,27.91,60200.0,21.621,21.652,21.6055,21.6133,60200.0
2014-10-16 15:00:00,27.91,27.93,27.83,27.84,64400.0,21.6133,21.6288,21.5513,21.5591,64400.0
2014-10-16 15:05:00,27.84,27.9,27.83,27.88,62200.0,21.5591,21.6055,21.5513,21.59,62200.0
2014-10-16 15:10:00,27.88,27.94,27.88,27.94,52000.0,21.59,21.6365,21.59,21.6365,52000.0
2014-10-16 15:15:00,27.94,27.98,27.92,27.93,56200.0,21.6365,21.6675,21.621,21.6288,56200.0
2014-10-16 15:20:00,27.93,27.97,27.91,27.93,64400.0,21.6288,21.6597,21.6133,21.6288,64400.0
2014-10-16 15:25:00,27.92,27.96,27.92,27.96,86400.0,21.621,21.652,21.621,21.652,86400.0
2014-10-16 15:30:00,27.96,27.97,27.92,27.95,60200.0,21.652,21.6597,21.621,21.6442,60200.0
2014-10-16 15:35:00,27.96,27.97,27.89,27.9,87800.0,21.652,21.6597,21.5978,21.6055,87800.0
2014-10-16 15:40:00,27.91,27.96,27.9,27.95,84600.0,21.6133,21.652,21.6055,21.6442,84600.0
2014-10-16 15:45:00,27.96,28.0,27.96,27.97,134800.0,21.652,21.683,21.652,21.6597,134800.0
2014-10-16 15:50:00,27.97,28.02,27.96,27.97,214000.0,21.6597,21.6985,21.652,21.6597,214000.0
2014-10-16 15:55:00,27.97,27.99,27.91,27.93,297800.0,21.6597,21.6752,21.6133,21.6288,297800.0
2014-10-17 09:30:00,28.27,28.33,28.13,28.23,443600.0,21.892,21.9385,21.7836,21.8611,443600.0
2014-10-17 09:35:00,28.22,28.22,28.15,28.22,224200.0,21.8533,21.8533,21.7991,21.8533,224200.0
2014-10-17 09:40:00,28.21,28.21,28.13,28.14,143600.0,21.8456,21.8456,21.7836,21.7914,143600.0
2014-10-17 09:45:00,28.15,28.19,28.12,28.14,82800.0,21.7991,21.8301,21.7759,21.7914,82800.0
2014-10-17 09:50:00,28.14,28.18,28.1,28.13,62600.0,21.7914,21.8224,21.7604,21.7836,62600.0
2014-10-17 09:55:00,28.11,28.17,28.1,28.1,28800.0,21.7681,21.8146,21.7604,21.7604,28800.0
2014-10-17 10:00:00,28.09,28.18,28.07,28.17,40800.0,21.7527,21.8224,21.7372,21.8146,40800.0
2014-10-17 10:05:00,28.18,28.2,28.16,28.2,18600.0,21.8224,21.8378,21.8069,21.8378,18600.0
2014-10-17 10:10:00,28.21,28.28,28.18,28.23,48600.0,21.8456,21.8998,21.8224,21.8611,48600.0
2014-10-17 10:15:00,28.23,28.24,28.18,28.21,96200.0,21.8611,21.8688,21.8224,21.8456,96200.0
2014-10-17 10:20:00,28.22,28.22,28.16,28.2,82800.0,21.8533,21.8533,21.8069,21.8378,82800.0
2014-10-17 10:25:00,28.2,28.24,28.18,28.24,98800.0,21.8378,21.8688,21.8224,21.8688,98800.0
2014-10-17 10:30:00,28.24,28.33,28.24,28.32,48000.0,21.8688,21.9385,21.8688,21.9308,48000.0
2014-10-17 10:35:00,28.32,28.32,28.27,28.28,45200.0,21.9308,21.9308,21.892,21.8998,45200.0
2014-10-17 10:40:00,28.28,28.29,28.25,28.29,76400.0,21.8998,21.9075,21.8766,21.9075,76400.0
2014-10-17 10:45:00,28.29,28.29,28.23,28.24,45000.0,21.9075,21.9075,21.8611,21.8688,45000.0
2014-10-17 10:50:00,28.25,28.27,28.24,28.27,31600.0,21.8766,21.892,21.8688,21.892,31600.0
2014-10-17 10:55:00,28.27,28.28,28.25,28.26,55600.0,21.892,21.8998,21.8766,21.8843,55600.0
2014-10-17 11:00:00,28.26,28.26,28.2,28.2,81400.0,21.8843,21.8843,21.8378,21.8378,81400.0
2014-10-17 11:05:00,28.21,28.23,28.2,28.22,58800.0,21.8456,21.8611,21.8378,21.8533,58800.0
2014-10-17 11:10:00,28.22,28.3,28.21,28.28,129400.0,21.8533,21.9153,21.8456,21.8998,129400.0
2014-10-17 11:15:00,28.29,28.36,28.29,28.35,43200.0,21.9075,21.9617,21.9075,21.954,43200.0
2014-10-17 11:20:00,28.35,28.36,28.33,28.34,66200.0,21.954,21.9617,21.9385,21.9463,66200.0
2014-10-17 11:25:00,28.35,28.37,28.33,28.33,45800.0,21.954,21.9695,21.9385,21.9385,45800.0
2014-10-17 11:30:00,28.33,28.36,28.31,28.36,138000.0,21.9385,21.9617,21.923,21.9617,138000.0
2014-10-17 11:35:00,28.36,28.38,28.34,28.38,47000.0,21.9617,21.9772,21.9463,21.9772,47000.0
2014-10-17 11:40:00,28.38,28.39,28.36,28.38,133000.0,21.9772,21.985,21.9617,21.9772,133000.0
2014-10-17 11:45:00,28.38,28.39,28.36,28.37,67000.0,21.9772,21.985,21.9617,21.9695,67000.0
2014-10-17 11:50:00,28.36,28.41,28.36,28.4,32200.0,21.9617,22.0005,21.9617,21.9927,32200.0
2014-10-17 11:55:00,28.4,28.41,28.35,28.36,43000.0,21.9927,22.0005,21.954,21.9617,43000.0
2014-10-17 12:00:00,28.36,28.38,28.35,28.36,38800.0,21.9617,21.9772,21.954,21.9617,38800.0
2014-10-17 12:05:00,28.36,28.38,28.35,28.36,127400.0,21.9617,21.9772,21.954,21.9617,127400.0
2014-10-17 12:10:00,28.35,28.35,28.31,28.33,26800.0,21.954,21.954,21.923,21.9385,26800.0
2014-10-17 12:15:00,28.32,28.32,28.28,28.28,34200.0,21.9308,21.9308,21.8998,21.8998,34200.0
2014-10-17 12:20:00,28.28,28.29,28.24,28.25,50200.0,21.8998,21.9075,21.8688,21.8766,50200.0
2014-10-17 12:25:00,28.25,28.3,28.25,28.29,33200.0,21.8766,21.9153,21.8766,21.9075,33200.0
2014-10-17 12:30:00,28.29,28.33,28.29,28.3,36200.0,21.9075,21.9385,21.9075,21.9153,36200.0
2014-10-17 12:35:00,28.3,28.34,28.29,28.34,39400.0,21.9153,21.9463,21.9075,21.9463,39400.0
2014-10-17 12:40:00,28.34,28.34,28.28,28.29,26400.0,21.9463,21.9463,21.8998,21.9075,26400.0
2014-10-17 12:45:00,28.29,28.32,28.28,28.28,40000.0,21.9075,21.9308,21.8998,21.8998,40000.0
2014-10-17 12:50:00,28.28,28.28,28.24,28.25,36800.0,21.8998,21.8998,21.8688,21.8766,36800.0
2014-10-17 12:55:00,28.25,28.29,28.25,28.28,30800.0,21.8766,21.9075,21.8766,21.8998,30800.0
2014-10-17 13:00:00,28.29,28.32,28.29,28.29,24000.0,21.9075,21.9308,21.9075,21.9075,24000.0
2014-10-17 13:05:00,28.28,28.29,28.25,28.25,36200.0,21.8998,21.9075,21.8766,21.8766,36200.0
2014-10-17 13:10:00,28.25,28.26,28.21,28.23,65000.0,21.8766,21.8843,21.8456,21.8611,65000.0
2014-10-17 13:15:00,28.23,28.32,28.23,28.31,33600.0,21.8611,21.9308,21.8611,21.923,33600.0
2014-10-17 13:20:00,28.32,28.32,28.25,28.27,35400.0,21.9308,21.9308,21.8766,21.892,35400.0
2014-10-17 13:25:00,28.27,28.3,28.26,28.27,40200.0,21.892,21.9153,21.8843,21.892,40200.0
2014-10-17 13:30:00,28.27,28.27,28.23,28.25,44000.0,21.892,21.892,21.8611,21.8766,44000.0
2014-10-17 13:35:00,28.24,28.25,28.21,28.23,194800.0,21.8688,21.8766,21.8456,21.8611,194800.0
2014-10-17 13:40:00,28.23,28.27,28.21,28.26,118000.0,21.8611,21.892,21.8456,21.8843,118000.0
2014-10-17 13:45:00,28.27,28.27,28.21,28.21,246000.0,21.892,21.892,21.8456,21.8456,246000.0
2014-10-17 13:50:00,28.22,28.27,28.21,28.23,306200.0,21.8533,21.892,21.8456,21.8611,306200.0
2014-10-17 13:55:00,28.23,28.28,28.23,28.25,253600.0,21.8611,21.8998,21.8611,21.8766,253600.0
2014-10-17 14:00:00,28.25,28.25,28.22,28.24,203400.0,21.8766,21.8766,21.8533,21.8688,203400.0
2014-10-17 14:05:00,28.24,28.25,28.17,28.2,149800.0,21.8688,21.8766,21.8146,21.8378,149800.0
2014-10-17 14:10:00,28.19,28.22,28.18,28.2,79000.0,21.8301,21.8533,21.8224,21.8378,79000.0
2014-10-17 14:15:00,28.21,28.21,28.13,28.13,113200.0,21.8456,21.8456,21.7836,21.7836,113200.0
2014-10-17 14:20:00,28.14,28.19,28.09,28.16,218400.0,21.7914,21.8301,21.7527,21.8069,218400.0
2014-10-17 14:25:00,28.16,28.24,28.16,28.18,293400.0,21.8069,21.8688,21.8069,21.8224,293400.0
2014-10-17 14:30:00,28.18,28.22,28.12,28.18,247200.0,21.8224,21.8533,21.7759,21.8224,247200.0
2014-10-17 14:35:00,28.18,28.19,28.13,28.15,131400.0,21.8224,21.8301,21.7836,21.7991,131400.0
2014-10-17 14:40:00,28.15,28.25,28.14,28.25,130200.0,21.7991,21.8766,21.7914,21.8766,130200.0
2014-10-17 14:45:00,28.25,28.25,28.22,28.23,54600.0,21.8766,21.8766,21.8533,21.8611,54600.0
2014-10-17 14:50:00,28.23,28.24,28.17,28.18,164600.0,21.8611,21.8688,21.8146,21.8224,164600.0
2014-10-17 14:55:00,28.18,28.25,28.17,28.25,65600.0,21.8224,21.8766,21.8146,21.8766,65600.0
2014-10-17 15:00:00,28.25,28.25,28.15,28.17,108800.0,21.8766,21.8766,21.7991,21.8146,108800.0
2014-10-17 15:05:00,28.16,28.25,28.16,28.24,75600.0,21.8069,21.8766,21.8069,21.8688,75600.0
2014-10-17 15:10:00,28.24,28.28,28.2,28.25,191200.0,21.8688,21.8998,21.8378,21.8766,191200.0
2014-10-17 15:15:00,28.25,28.3,28.22,28.3,155200.0,21.8766,21.9153,21.8533,21.9153,155200.0
2014-10-17 15:20:00,28.3,28.34,28.3,28.32,50000.0,21.9153,21.9463,21.9153,21.9308,50000.0
2014-10-17 15:25:00,28.33,28.35,28.32,28.34,51800.0,21.9385,21.954,21.9308,21.9463,51800.0
2014-10-17 15:30:00,28.35,28.39,28.34,28.36,86000.0,21.954,21.985,21.9463,21.9617,86000.0
2014-10-17 15:35:00,28.37,28.41,28.36,28.4,85000.0,21.9695,22.0005,21.9617,21.9927,85000.0
2014-10-17 15:40:00,28.4,28.46,28.39,28.45,127000.0,21.9927,22.0392,21.985,22.0314,127000.0
2014-10-17 15:45:00,28.45,28.47,28.43,28.45,298800.0,22.0314,22.0469,22.016,22.0314,298800.0
2014-10-17 15:50:00,28.45,28.47,28.42,28.47,386200.0,22.0314,22.0469,22.0082,22.0469,386200.0
2014-10-17 15:55:00,28.47,28.52,28.46,28.49,789800.0,22.0469,22.0856,22.0392,22.0624,789800.0
2014-10-20 09:30:00,28.45,28.45,28.32,28.36,114400.0,22.0314,22.0314,21.9308,21.9617,114400.0
2014-10-20 09:35:00,28.36,28.41,28.32,28.4,38800.0,21.9617,22.0005,21.9308,21.9927,38800.0
2014-10-20 09:40:00,28.39,28.43,28.36,28.42,49000.0,21.985,22.016,21.9617,22.0082,49000.0
2014-10-20 09:45:00,28.43,28.43,28.34,28.34,23600.0,22.016,22.016,21.9463,21.9463,23600.0
2014-10-20 09:50:00,28.33,28.35,28.28,28.31,47000.0,21.9385,21.954,21.8998,21.923,47000.0
2014-10-20 09:55:00,28.31,28.36,28.3,28.36,30400.0,21.923,21.9617,21.9153,21.9617,30400.0
2014-10-20 10:00:00,28.36,28.38,28.34,28.35,43600.0,21.9617,21.9772,21.9463,21.954,43600.0
2014-10-20 10:05:00,28.36,28.38,28.35,28.36,21800.0,21.9617,21.9772,21.954,21.9617,21800.0
2014-10-20 10:10:00,28.36,28.4,28.35,28.39,26200.0,21.9617,21.9927,21.954,21.985,26200.0
2014-10-20 10:15:00,28.39,28.42,28.36,28.4,49400.0,21.985,22.0082,21.9617,21.9927,49400.0
2014-10-20 10:20:00,28.4,28.53,28.4,28.52,56800.0,21.9927,22.0934,21.9927,22.0856,56800.0
2014-10-20 10:25:00,28.52,28.53,28.5,28.5,22400.0,22.0856,22.0934,22.0702,22.0702,22400.0
2014-10-20 10:30:00,28.5,28.53,28.5,28.5,25000.0,22.0702,22.0934,22.0702,22.0702,25000.0
2014-10-20 10:35:00,28.5,28.52,28.47,28.49,39000.0,22.0702,22.0856,22.0469,22.0624,39000.0
2014-10-20 10:40:00,28.49,28.51,28.47,28.5,36800.0,22.0624,22.0779,22.0469,22.0702,36800.0
2014-10-20 10:45:00,28.5,28.52,28.49,28.49,22800.0,22.0702,22.0856,22.0624,22.0624,22800.0
2014-10-20 10:50:00,28.49,28.5,28.47,28.49,22600.0,22.0624,22.0702,22.0469,22.0624,22600.0
2014-10-20 10:55:00,28.49,28.51,28.47,28.48,30800.0,22.0624,22.0779,22.0469,22.0547,30800.0
2014-10-20 11:00:00,28.49,28.5,28.47,28.49,28200.0,22.0624,22.0702,22.0469,22.0624,28200.0
2014-10-20 11:05:00,28.49,28.53,28.49,28.53,36400.0,22.0624,22.0934,22.0624,22.0934,36400.0
2014-10-20 11:10:00,28.53,28.56,28.49,28.55,39000.0,22.0934,22.1166,22.0624,22.1089,39000.0
2014-10-20 11:15:00,28.55,28.56,28.55,28.55,23200.0,22.1089,22.1166,22.1089,22.1089,23200.0
2014-10-20 11:20:00,28.55,28.58,28.54,28.58,21400.0,22.1089,22.1321,22.1011,22.1321,21400.0
2014-10-20 11:25:00,28.58,28.59,28.55,28.55,25400.0,22.1321,22.1399,22.1089,22.1089,25400.0
2014-10-20 11:30:00,28.55,28.55,28.49,28.5,47400.0,22.1089,22.1089,22.0624,22.0702,47400.0
2014-10-20 11:35:00,28.5,28.5,28.46,28.47,38600.0,22.0702,22.0702,22.0392,22.0469,38600.0
2014-10-20 11:40:00,28.46,28.5,28.46,28.5,31600.0,22.0392,22.0702,22.0392,22.0702,31600.0
2014-10-20 11:45:00,28.5,28.53,28.49,28.51,40400.0,22.0702,22.0934,22.0624,22.0779,40400.0
2014-10-20 11:50:00,28.52,28.52,28.49,28.5,30200.0,22.0856,22.0856,22.0624,22.0702,30200.0
2014-10-20 11:55:00,28.5,28.54,28.5,28.54,31200.0,22.0702,22.1011,22.0702,22.1011,31200.0
2014-10-20 12:00:00,28.54,28.55,28.53,28.54,30400.0,22.1011,22.1089,22.0934,22.1011,30400.0
2014-10-20 12:05:00,28.53,28.55,28.52,28.54,32400.0,22.0934,22.1089,22.0856,22.1011,32400.0
2014-10-20 12:10:00,28.54,28.56,28.54,28.55,25400.0,22.1011,22.1166,22.1011,22.1089,25400.0
2014-10-20 12:15:00,28.54,28.54,28.52,28.52,17400.0,22.1011,22.1011,22.0856,22.0856,17400.0
2014-10-20 12:20:00,28.53,28.53,28.52,28.52,13800.0,22.0934,22.0934,22.0856,22.0856,13800.0
2014-10-20 12:25:00,28.51,28.51,28.49,28.5,38600.0,22.0779,22.0779,22.0624,22.0702,38600.0
2014-10-20 12:30:00,28.5,28.52,28.48,28.52,46800.0,22.0702,22.0856,22.0547,22.0856,46800.0
2014-10-20 12:35:00,28.51,28.52,28.5,28.5,38400.0,22.0779,22.0856,22.0702,22.0702,38400.0
2014-10-20 12:40:00,28.5,28.52,28.49,28.5,43800.0,22.0702,22.0856,22.0624,22.0702,43800.0
2014-10-20 12:45:00,28.5,28.52,28.49,28.51,21200.0,22.0702,22.0856,22.0624,22.0779,21200.0
2014-10-20 12:50:00,28.52,28.52,28.49,28.5,15800.0,22.0856,22.0856,22.0624,22.0702,15800.0
2014-10-20 12:55:00,28.5,28.5,28.45,28.47,22600.0,22.0702,22.0702,22.0314,22.0469,22600.0
2014-10-20 13:00:00,28.46,28.49,28.46,28.49,19000.0,22.0392,22.0624,22.0392,22.0624,19000.0
2014-10-20 13:05:00,28.49,28.53,28.49,28.53,13000.0,22.0624,22.0934,22.0624,22.0934,13000.0
2014-10-20 13:10:00,28.52,28.54,28.52,28.54,21800.0,22.0856,22.1011,22.0856,22.1011,21800.0
2014-10-20 13:15:00,28.54,28.56,28.54,28.56,22800.0,22.1011,22.1166,22.1011,22.1166,22800.0
2014-10-20 13:20:00,28.56,28.57,28.55,28.55,13600.0,22.1166,22.1244,22.1089,22.1089,13600.0
2014-10-20 13:25:00,28.55,28.58,28.54,28.57,16600.0,22.1089,22.1321,22.1011,22.1244,16600.0
2014-10-20 13:30:00,28.57,28.58,28.56,28.56,12800.0,22.1244,22.1321,22.1166,22.1166,12800.0
2014-10-20 13:35:00,28.57,28.59,28.56,28.58,16400.0,22.1244,22.1399,22.1166,22.1321,16400.0
2014-10-20 13:40:00,28.58,28.58,28.56,28.57,15000.0,22.1321,22.1321,22.1166,22.1244,15000.0
2014-10-20 13:45:00,28.57,28.58,28.55,28.55,16800.0,22.1244,22.1321,22.1089,22.1089,16800.0
2014-10-20 13:50:00,28.56,28.57,28.55,28.57,12400.0,22.1166,22.1244,22.1089,22.1244,12400.0
2014-10-20 13:55:00,28.56,28.57,28.55,28.55,15000.0,22.1166,22.1244,22.1089,22.1089,15000.0
2014-10-20 14:00:00,28.54,28.59,28.54,28.59,32400.0,22.1011,22.1399,22.1011,22.1399,32400.0
2014-10-20 14:05:00,28.59,28.6,28.57,28.57,14600.0,22.1399,22.1476,22.1244,22.1244,14600.0
2014-10-20 14:10:00,28.58,28.6,28.58,28.59,21000.0,22.1321,22.1476,22.1321,22.1399,21000.0
2014-10-20 14:15:00,28.6,28.6,28.54,28.54,29600.0,22.1476,22.1476,22.1011,22.1011,29600.0
2014-10-20 14:20:00,28.53,28.56,28.53,28.53,19000.0,22.0934,22.1166,22.0934,22.0934,19000.0
2014-10-20 14:25:00,28.52,28.54,28.52,28.54,21200.0,22.0856,22.1011,22.0856,22.1011,21200.0
2014-10-20 14:30:00,28.54,28.55,28.52,28.53,22200.0,22.1011,22.1089,22.0856,22.0934,22200.0
2014-10-20 14:35:00,28.52,28.53,28.51,28.51,16600.0,22.0856,22.0934,22.0779,22.0779,16600.0
2014-10-20 14:40:00,28.51,28.53,28.5,28.52,19000.0,22.0779,22.0934,22.0702,22.0856,19000.0
2014-10-20 14:45:00,28.52,28.53,28.5,28.5,25800.0,22.0856,22.0934,22.0702,22.0702,25800.0
2014-10-20 14:50:00,28.5,28.52,28.49,28.51,23000.0,22.0702,22.0856,22.0624,22.0779,23000.0
2014-10-20 14:55:00,28.51,28.54,28.5,28.53,27600.0,22.0779,22.1011,22.0702,22.0934,27600.0
2014-10-20 15:00:00,28.53,28.56,28.53,28.55,36600.0,22.0934,22.1166,22.0934,22.1089,36600.0
2014-10-20 15:05:00,28.55,28.6,28.55,28.58,44000.0,22.1089,22.1476,22.1089,22.1321,44000.0
2014-10-20 15:10:00,28.58,28.58,28.57,28.58,35200.0,22.1321,22.1321,22.1244,22.1321,35200.0
2014-10-20 15:15:00,28.57,28.57,28.55,28.55,47600.0,22.1244,22.1244,22.1089,22.1089,47600.0
2014-10-20 15:20:00,28.55,28.56,28.53,28.54,45000.0,22.1089,22.1166,22.0934,22.1011,45000.0
2014-10-20 15:25:00,28.54,28.54,28.5,28.52,43000.0,22.1011,22.1011,22.0702,22.0856,43000.0
2014-10-20 15:30:00,28.52,28.57,28.52,28.57,50400.0,22.0856,22.1244,22.0856,22.1244,50400.0
2014-10-20 15:35:00,28.57,28.58,28.53,28.57,86000.0,22.1244,22.1321,22.0934,22.1244,86000.0
2014-10-20 15:40:00,28.57,28.61,28.57,28.61,81400.0,22.1244,22.1553,22.1244,22.1553,81400.0
2014-10-20 15:45:00,28.6,28.61,28.57,28.58,139600.0,22.1476,22.1553,22.1244,22.1321,139600.0
2014-10-20 15:50:00,28.58,28.61,28.57,28.61,133600.0,22.1321,22.1553,22.1244,22.1553,133600.0
2014-10-20 15:55:00,28.61,28.62,28.61,28.61,196400.0,22.1553,22.1631,22.1553,22.1553,196400.0
2014-10-21 09:30:00,28.86,28.93,28.75,28.88,135600.0,22.3489,22.4031,22.2638,22.3644,135600.0
2014-10-21 09:35:00,28.86,28.88,28.79,28.81,26200.0,22.3489,22.3644,22.2947,22.3102,26200.0
2014-10-21 09:40:00,28.84,28.88,28.78,28.85,34400.0,22.3335,22.3644,22.287,22.3412,34400.0
2014-10-21 09:45:00,28.86,28.89,28.83,28.88,68000.0,22.3489,22.3722,22.3257,22.3644,68000.0
2014-10-21 09:50:00,28.89,28.92,28.85,28.85,109400.0,22.3722,22.3954,22.3412,22.3412,109400.0
2014-10-21 09:55:00,28.85,28.86,28.77,28.79,49000.0,22.3412,22.3489,22.2792,22.2947,49000.0
2014-10-21 10:00:00,28.8,28.9,28.78,28.89,49600.0,22.3025,22.3799,22.287,22.3722,49600.0
2014-10-21 10:05:00,28.9,28.92,28.85,28.86,41600.0,22.3799,22.3954,22.3412,22.3489,41600.0
2014-10-21 10:10:00,28.88,28.88,28.84,28.85,66200.0,22.3644,22.3644,22.3335,22.3412,66200.0
2014-10-21 10:15:00,28.85,28.85,28.8,28.83,28200.0,22.3412,22.3412,22.3025,22.3257,28200.0
2014-10-21 10:20:00,28.82,28.86,28.82,28.85,35200.0,22.318,22.3489,22.318,22.3412,35200.0
2014-10-21 10:25:00,28.85,28.87,28.85,28.87,36400.0,22.3412,22.3567,22.3412,22.3567,36400.0
2014-10-21 10:30:00,28.87,28.89,28.86,28.87,16000.0,22.3567,22.3722,22.3489,22.3567,16000.0
2014-10-21 10:35:00,28.88,28.9,28.88,28.9,20400.0,22.3644,22.3799,22.3644,22.3799,20400.0
2014-10-21 10:40:00,28.9,28.91,28.89,28.91,18600.0,22.3799,22.3877,22.3722,22.3877,18600.0
2014-10-21 10:45:00,28.92,28.93,28.92,28.93,18000.0,22.3954,22.4031,22.3954,22.4031,18000.0
2014-10-21 10:50:00,28.93,28.93,28.92,28.93,16200.0,22.4031,22.4031,22.3954,22.4031,16200.0
2014-10-21 10:55:00,28.93,28.93,28.9,28.91,18000.0,22.4031,22.4031,22.3799,22.3877,18000.0
2014-10-21 11:00:00,28.91,28.93,28.91,28.93,48600.0,22.3877,22.4031,22.3877,22.4031,48600.0
2014-10-21 11:05:00,28.92,28.96,28.92,28.96,45400.0,22.3954,22.4264,22.3954,22.4264,45400.0
2014-10-21 11:10:00,28.96,28.96,28.93,28.93,21200.0,22.4264,22.4264,22.4031,22.4031,21200.0
2014-10-21 11:15:00,28.93,28.94,28.92,28.94,42800.0,22.4031,22.4109,22.3954,22.4109,42800.0
2014-10-21 11:20:00,28.95,28.95,28.93,28.93,26200.0,22.4186,22.4186,22.4031,22.4031,26200.0
2014-10-21 11:25:00,28.94,28.95,28.93,28.94,17200.0,22.4109,22.4186,22.4031,22.4109,17200.0
2014-10-21 11:30:00,28.95,28.97,28.93,28.97,39800.0,22.4186,22.4341,22.4031,22.4341,39800.0
2014-10-21 11:35:00,28.96,29.0,28.96,28.99,51000.0,22.4264,22.4574,22.4264,22.4496,51000.0
2014-10-21 11:40:00,28.98,29.0,28.96,28.96,29400.0,22.4419,22.4574,22.4264,22.4264,29400.0
2014-10-21 11:45:00,28.96,28.96,28.93,28.94,34200.0,22.4264,22.4264,22.4031,22.4109,34200.0
2014-10-21 11:50:00,28.94,28.94,28.92,28.93,45800.0,22.4109,22.4109,22.3954,22.4031,45800.0
2014-10-21 11:55:00,28.93,28.95,28.93,28.95,35400.0,22.4031,22.4186,22.4031,22.4186,35400.0
2014-10-21 12:00:00,28.95,28.96,28.94,28.95,35000.0,22.4186,22.4264,22.4109,22.4186,35000.0
2014-10-21 12:05:00,28.96,28.96,28.93,28.93,10600.0,22.4264,22.4264,22.4031,22.4031,10600.0
2014-10-21 12:10:00,28.93,28.96,28.93,28.95,20600.0,22.4031,22.4264,22.4031,22.4186,20600.0
2014-10-21 12:15:00,28.95,28.96,28.93,28.94,11000.0,22.4186,22.4264,22.4031,22.4109,11000.0
2014-10-21 12:20:00,28.94,28.95,28.93,28.93,21600.0,22.4109,22.4186,22.4031,22.4031,21600.0
2014-10-21 12:25:00,28.94,28.95,28.92,28.93,19800.0,22.4109,22.4186,22.3954,22.4031,19800.0
2014-10-21 12:30:00,28.93,28.95,28.93,28.93,31600.0,22.4031,22.4186,22.4031,22.4031,31600.0
2014-10-21 12:35:00,28.93,28.94,28.93,28.93,19600.0,22.4031,22.4109,22.4031,22.4031,19600.0
2014-10-21 12:40:00,28.93,28.93,28.91,28.91,20200.0,22.4031,22.4031,22.3877,22.3877,20200.0
2014-10-21 12:45:00,28.91,28.93,28.91,28.93,30400.0,22.3877,22.4031,22.3877,22.4031,30400.0
2014-10-21 12:50:00,28.93,28.93,28.9,28.9,27800.0,22.4031,22.4031,22.3799,22.3799,27800.0
2014-10-21 12:55:00,28.9,28.92,28.89,28.91,15400.0,22.3799,22.3954,22.3722,22.3877,15400.0
2014-10-21 13:00:00,28.91,28.91,28.89,28.9,19400.0,22.3877,22.3877,22.3722,22.3799,19400.0
2014-10-21 13:05:00,28.9,28.9,28.89,28.89,14800.0,22.3799,22.3799,22.3722,22.3722,14800.0
2014-10-21 13:10:00,28.89,28.9,28.88,28.88,21400.0,22.3722,22.3799,22.3644,22.3644,21400.0
2014-10-21 13:15:00,28.88,28.91,28.88,28.89,11800.0,22.3644,22.3877,22.3644,22.3722,11800.0
2014-10-21 13:20:00,28.89,28.9,28.89,28.9,13400.0,22.3722,22.3799,22.3722,22.3799,13400.0
2014-10-21 13:25:00,28.9,28.92,28.89,28.92,25600.0,22.3799,22.3954,22.3722,22.3954,25600.0
2014-10-21 13:30:00,28.92,28.97,28.92,28.97,27400.0,22.3954,22.4341,22.3954,22.4341,27400.0
2014-10-21 13:35:00,28.97,28.97,28.95,28.96,21400.0,22.4341,22.4341,22.4186,22.4264,21400.0
2014-10-21 13:40:00,28.96,28.98,28.96,28.97,18000.0,22.4264,22.4419,22.4264,22.4341,18000.0
2014-10-21 13:45:00,28.97,28.97,28.95,28.95,11800.0,22.4341,22.4341,22.4186,22.4186,11800.0
2014-10-21 13:50:00,28.96,28.97,28.95,28.97,20800.0,22.4264,22.4341,22.4186,22.4341,20800.0
2014-10-21 13:55:00,28.96,28.98,28.96,28.96,27400.0,22.4264,22.4419,22.4264,22.4264,27400.0
2014-10-21 14:00:00,28.96,28.96,28.95,28.96,9000.0,22.4264,22.4264,22.4186,22.4264,9000.0
2014-10-21 14:05:00,28.96,29.0,28.96,28.98,18200.0,22.4264,22.4574,22.4264,22.4419,18200.0
2014-10-21 14:10:00,28.98,28.98,28.97,28.98,19400.0,22.4419,22.4419,22.4341,22.4419,19400.0
2014-10-21 14:15:00,28.99,28.99,28.97,28.97,16400.0,22.4496,22.4496,22.4341,22.4341,16400.0
2014-10-21 14:20:00,28.97,28.99,28.97,28.99,32400.0,22.4341,22.4496,22.4341,22.4496,32400.0
2014-10-21 14:25:00,28.99,29.0,28.99,28.99,25200.0,22.4496,22.4574,22.4496,22.4496,25200.0
2014-10-21 14:30:00,28.99,29.03,28.99,29.03,25800.0,22.4496,22.4806,22.4496,22.4806,25800.0
2014-10-21 14:35:00,29.03,29.04,29.02,29.04,21600.0,22.4806,22.4883,22.4728,22.4883,21600.0
2014-10-21 14:40:00,29.04,29.06,29.04,29.06,39800.0,22.4883,22.5038,22.4883,22.5038,39800.0
2014-10-21 14:45:00,29.06,29.07,29.03,29.03,50200.0,22.5038,22.5116,22.4806,22.4806,50200.0
2014-10-21 14:50:00,29.03,29.04,29.03,29.04,14600.0,22.4806,22.4883,22.4806,22.4883,14600.0
2014-10-21 14:55:00,29.05,29.05,29.03,29.05,25000.0,22.4961,22.4961,22.4806,22.4961,25000.0
2014-10-21 15:00:00,29.05,29.07,29.05,29.07,16200.0,22.4961,22.5116,22.4961,22.5116,16200.0
2014-10-21 15:05:00,29.08,29.08,29.05,29.06,31800.0,22.5193,22.5193,22.4961,22.5038,31800.0
2014-10-21 15:10:00,29.05,29.11,29.05,29.1,27000.0,22.4961,22.5425,22.4961,22.5348,27000.0
2014-10-21 15:15:00,29.1,29.12,29.09,29.1,35200.0,22.5348,22.5503,22.527,22.5348,35200.0
2014-10-21 15:20:00,29.11,29.13,29.11,29.11,39200.0,22.5425,22.558,22.5425,22.5425,39200.0
2014-10-21 15:25:00,29.11,29.11,29.1,29.11,63600.0,22.5425,22.5425,22.5348,22.5425,63600.0
2014-10-21 15:30:00,29.11,29.11,29.08,29.08,76200.0,22.5425,22.5425,22.5193,22.5193,76200.0
2014-10-21 15:35:00,29.08,29.1,29.07,29.07,54600.0,22.5193,22.5348,22.5116,22.5116,54600.0
2014-10-21 15:40:00,29.08,29.08,29.06,29.07,76800.0,22.5193,22.5193,22.5038,22.5116,76800.0
2014-10-21 15:45:00,29.07,29.09,29.07,29.08,142200.0,22.5116,22.527,22.5116,22.5193,142200.0
2014-10-21 15:50:00,29.08,29.08,29.05,29.06,94000.0,22.5193,22.5193,22.4961,22.5038,94000.0
2014-10-21 15:55:00,29.06,29.08,29.06,29.08,196000.0,22.5038,22.5193,22.5038,22.5193,196000.0
2014-10-22 09:30:00,29.07,29.1,28.98,29.03,93000.0,22.5116,22.5348,22.4419,22.4806,93000.0
2014-10-22 09:35:00,29.02,29.06,29.0,29.04,43200.0,22.4728,22.5038,22.4574,22.4883,43200.0
2014-10-22 09:40:00,29.04,29.09,29.04,29.09,34800.0,22.4883,22.527,22.4883,22.527,34800.0
2014-10-22 09:45:00,29.08,29.1,29.05,29.05,24000.0,22.5193,22.5348,22.4961,22.4961,24000.0
2014-10-22 09:50:00,29.05,29.08,29.05,29.07,17200.0,22.4961,22.5193,22.4961,22.5116,17200.0
2014-10-22 09:55:00,29.07,29.09,29.06,29.09,33000.0,22.5116,22.527,22.5038,22.527,33000.0
2014-10-22 10:00:00,29.08,29.11,29.07,29.11,36200.0,22.5193,22.5425,22.5116,22.5425,36200.0
2014-10-22 10:05:00,29.1,29.11,29.07,29.08,24800.0,22.5348,22.5425,22.5116,22.5193,24800.0
2014-10-22 10:10:00,29.08,29.11,29.08,29.09,33000.0,22.5193,22.5425,22.5193,22.527,33000.0
2014-10-22 10:15:00,29.09,29.1,29.08,29.1,28800.0,22.527,22.5348,22.5193,22.5348,28800.0
2014-10-22 10:20:00,29.1,29.12,29.09,29.12,34000.0,22.5348,22.5503,22.527,22.5503,34000.0
2014-10-22 10:25:00,29.12,29.15,29.11,29.14,20800.0,22.5503,22.5735,22.5425,22.5658,20800.0
2014-10-22 10:30:00,29.13,29.14,29.11,29.14,25600.0,22.558,22.5658,22.5425,22.5658,25600.0
2014-10-22 10:35:00,29.14,29.14,29.11,29.11,21400.0,22.5658,22.5658,22.5425,22.5425,21400.0
2014-10-22 10:40:00,29.11,29.11,29.07,29.08,19000.0,22.5425,22.5425,22.5116,22.5193,19000.0
2014-10-22 10:45:00,29.08,29.09,29.07,29.09,16800.0,22.5193,22.527,22.5116,22.527,16800.0
2014-10-22 10:50:00,29.1,29.11,29.1,29.11,21200.0,22.5348,22.5425,22.5348,22.5425,21200.0
2014-10-22 10:55:00,29.11,29.11,29.1,29.11,19600.0,22.5425,22.5425,22.5348,22.5425,19600.0
2014-10-22 11:00:00,29.11,29.13,29.1,29.11,20400.0,22.5425,22.558,22.5348,22.5425,20400.0
2014-10-22 11:05:00,29.11,29.14,29.11,29.14,25400.0,22.5425,22.5658,22.5425,22.5658,25400.0
2014-10-22 11:10:00,29.13,29.18,29.13,29.18,20600.0,22.558,22.5967,22.558,22.5967,20600.0
2014-10-22 11:15:00,29.18,29.19,29.17,29.18,22600.0,22.5967,22.6045,22.589,22.5967,22600.0
2014-10-22 11:20:00,29.18,29.2,29.18,29.18,22400.0,22.5967,22.6122,22.5967,22.5967,22400.0
2014-10-22 11:25:00,29.18,29.2,29.17,29.18,15000.0,22.5967,22.6122,22.589,22.5967,15000.0
2014-10-22 11:30:00,29.18,29.19,29.17,29.18,31200.0,22.5967,22.6045,22.589,22.5967,31200.0
2014-10-22 11:35:00,29.18,29.21,29.18,29.2,25400.0,22.5967,22.62,22.5967,22.6122,25400.0
2014-10-22 11:40:00,29.2,29.21,29.18,29.18,15800.0,22.6122,22.62,22.5967,22.5967,15800.0
2014-10-22 11:45:00,29.19,29.2,29.18,29.18,24200.0,22.6045,22.6122,22.5967,22.5967,24200.0
2014-10-22 11:50:00,29.18,29.19,29.17,29.18,17200.0,22.5967,22.6045,22.589,22.5967,17200.0
2014-10-22 11:55:00,29.18,29.2,29.18,29.18,18600.0,22.5967,22.6122,22.5967,22.5967,18600.0
2014-10-22 12:00:00,29.18,29.2,29.18,29.18,18400.0,22.5967,22.6122,22.5967,22.5967,18400.0
2014-10-22 12:05:00,29.18,29.18,29.15,29.17,32400.0,22.5967,22.5967,22.5735,22.589,32400.0
2014-10-22 12:10:00,29.16,29.17,29.15,29.15,35200.0,22.5813,22.589,22.5735,22.5735,35200.0
2014-10-22 12:15:00,29.15,29.15,29.09,29.1,20200.0,22.5735,22.5735,22.527,22.5348,20200.0
2014-10-22 12:20:00,29.1,29.11,29.09,29.09,12600.0,22.5348,22.5425,22.527,22.527,12600.0
2014-10-22 12:25:00,29.09,29.11,29.09,29.1,14200.0,22.527,22.5425,22.527,22.5348,14200.0
2014-10-22 12:30:00,29.11,29.11,29.09,29.11,20800.0,22.5425,22.5425,22.527,22.5425,20800.0
2014-10-22 12:35:00,29.1,29.11,29.06,29.07,24200.0,22.5348,22.5425,22.5038,22.5116,24200.0
2014-10-22 12:40:00,29.06,29.07,29.05,29.06,32000.0,22.5038,22.5116,22.4961,22.5038,32000.0
2014-10-22 12:45:00,29.05,29.08,29.02,29.02,21800.0,22.4961,22.5193,22.4728,22.4728,21800.0
2014-10-22 12:50:00,29.02,29.04,29.0,29.04,33600.0,22.4728,22.4883,22.4574,22.4883,33600.0
2014-10-22 12:55:00,29.04,29.06,29.03,29.06,23000.0,22.4883,22.5038,22.4806,22.5038,23000.0
2014-10-22 13:00:00,29.06,29.07,29.04,29.07,17800.0,22.5038,22.5116,22.4883,22.5116,17800.0
2014-10-22 13:05:00,29.06,29.08,29.05,29.08,10200.0,22.5038,22.5193,22.4961,22.5193,10200.0
2014-10-22 13:10:00,29.08,29.08,29.06,29.06,19800.0,22.5193,22.5193,22.5038,22.5038,19800.0
2014-10-22 13:15:00,29.06,29.07,29.04,29.04,14000.0,22.5038,22.5116,22.4883,22.4883,14000.0
2014-10-22 13:20:00,29.04,29.04,29.0,29.0,27400.0,22.4883,22.4883,22.4574,22.4574,27400.0
2014-10-22 13:25:00,28.99,28.99,28.97,28.98,31200.0,22.4496,22.4496,22.4341,22.4419,31200.0
2014-10-22 13:30:00,28.98,28.98,28.93,28.94,24000.0,22.4419,22.4419,22.4031,22.4109,24000.0
2014-10-22 13:35:00,28.95,28.97,28.94,28.96,21800.0,22.4186,22.4341,22.4109,22.4264,21800.0
2014-10-22 13:40:00,28.96,28.98,28.96,28.98,18000.0,22.4264,22.4419,22.4264,22.4419,18000.0
2014-10-22 13:45:00,28.98,28.99,28.93,28.94,19800.0,22.4419,22.4496,22.4031,22.4109,19800.0
2014-10-22 13:50:00,28.94,28.96,28.93,28.96,33600.0,22.4109,22.4264,22.4031,22.4264,33600.0
2014-10-22 13:55:00,28.96,28.96,28.91,28.92,26200.0,22.4264,22.4264,22.3877,22.3954,26200.0
2014-10-22 14:00:00,28.92,28.93,28.91,28.92,30800.0,22.3954,22.4031,22.3877,22.3954,30800.0
2014-10-22 14:05:00,28.92,28.96,28.92,28.96,23000.0,22.3954,22.4264,22.3954,22.4264,23000.0
2014-10-22 14:10:00,28.96,28.99,28.96,28.96,21400.0,22.4264,22.4496,22.4264,22.4264,21400.0
2014-10-22 14:15:00,28.96,28.96,28.93,28.94,25000.0,22.4264,22.4264,22.4031,22.4109,25000.0
2014-10-22 14:20:00,28.95,28.95,28.92,28.94,25400.0,22.4186,22.4186,22.3954,22.4109,25400.0
2014-10-22 14:25:00,28.94,28.97,28.93,28.95,24600.0,22.4109,22.4341,22.4031,22.4186,24600.0
2014-10-22 14:30:00,28.95,28.96,28.93,28.95,95200.0,22.4186,22.4264,22.4031,22.4186,95200.0
2014-10-22 14:35:00,28.96,28.98,28.95,28.96,23600.0,22.4264,22.4419,22.4186,22.4264,23600.0
2014-10-22 14:40:00,28.96,29.0,28.94,29.0,36400.0,22.4264,22.4574,22.4109,22.4574,36400.0
2014-10-22 14:45:00,28.99,29.0,28.98,29.0,22200.0,22.4496,22.4574,22.4419,22.4574,22200.0
2014-10-22 14:50:00,28.99,28.99,28.97,28.97,31000.0,22.4496,22.4496,22.4341,22.4341,31000.0
2014-10-22 14:55:00,28.98,29.03,28.98,29.03,34600.0,22.4419,22.4806,22.4419,22.4806,34600.0
2014-10-22 15:00:00,29.03,29.03,29.0,29.02,40000.0,22.4806,22.4806,22.4574,22.4728,40000.0
2014-10-22 15:05:00,29.02,29.02,29.0,29.02,39800.0,22.4728,22.4728,22.4574,22.4728,39800.0
2014-10-22 15:10:00,29.02,29.02,28.99,29.0,49600.0,22.4728,22.4728,22.4496,22.4574,49600.0
2014-10-22 15:15:00,29.0,29.0,28.98,28.98,41400.0,22.4574,22.4574,22.4419,22.4419,41400.0
2014-10-22 15:20:00,28.97,28.99,28.97,28.98,36000.0,22.4341,22.4496,22.4341,22.4419,36000.0
2014-10-22 15:25:00,28.98,29.0,28.97,28.98,29600.0,22.4419,22.4574,22.4341,22.4419,29600.0
2014-10-22 15:30:00,28.98,28.98,28.95,28.95,66600.0,22.4419,22.4419,22.4186,22.4186,66600.0
2014-10-22 15:35:00,28.94,28.96,28.93,28.93,57200.0,22.4109,22.4264,22.4031,22.4031,57200.0
2014-10-22 15:40:00,28.93,28.93,28.91,28.91,71800.0,22.4031,22.4031,22.3877,22.3877,71800.0
2014-10-22 15:45:00,28.91,28.91,28.86,28.86,138000.0,22.3877,22.3877,22.3489,22.3489,138000.0
2014-10-22 15:50:00,28.86,28.89,28.85,28.88,115000.0,22.3489,22.3722,22.3412,22.3644,115000.0
2014-10-22 15:55:00,28.88,28.88,28.84,28.85,195000.0,22.3644,22.3644,22.3335,22.3412,195000.0
2014-10-23 09:30:00,29.15,29.18,29.14,29.17,73800.0,22.5735,22.5967,22.5658,22.589,73800.0
2014-10-23 09:35:00,29.17,29.19,29.08,29.1,36200.0,22.589,22.6045,22.5193,22.5348,36200.0
2014-10-23 09:40:00,29.1,29.13,29.09,29.09,33200.0,22.5348,22.558,22.527,22.527,33200.0
2014-10-23 09:45:00,29.09,29.1,29.06,29.06,19000.0,22.527,22.5348,22.5038,22.5038,19000.0
2014-10-23 09:50:00,29.07,29.07,29.03,29.04,128800.0,22.5116,22.5116,22.4806,22.4883,128800.0
2014-10-23 09:55:00,29.04,29.05,29.01,29.01,27600.0,22.4883,22.4961,22.4651,22.4651,27600.0
2014-10-23 10:00:00,29.02,29.08,29.02,29.08,48400.0,22.4728,22.5193,22.4728,22.5193,48400.0
2014-10-23 10:05:00,29.08,29.11,29.07,29.11,32200.0,22.5193,22.5425,22.5116,22.5425,32200.0
2014-10-23 10:10:00,29.11,29.13,29.1,29.13,11600.0,22.5425,22.558,22.5348,22.558,11600.0
2014-10-23 10:15:00,29.13,29.15,29.1,29.1,44800.0,22.558,22.5735,22.5348,22.5348,44800.0
2014-10-23 10:20:00,29.1,29.1,29.08,29.09,16400.0,22.5348,22.5348,22.5193,22.527,16400.0
2014-10-23 10:25:00,29.09,29.11,29.08,29.09,21200.0,22.527,22.5425,22.5193,22.527,21200.0
2014-10-23 10:30:00,29.09,29.11,29.09,29.1,24800.0,22.527,22.5425,22.527,22.5348,24800.0
2014-10-23 10:35:00,29.1,29.1,29.07,29.07,16400.0,22.5348,22.5348,22.5116,22.5116,16400.0
2014-10-23 10:40:00,29.07,29.09,29.04,29.08,127400.0,22.5116,22.527,22.4883,22.5193,127400.0
2014-10-23 10:45:00,29.08,29.1,29.07,29.09,38400.0,22.5193,22.5348,22.5116,22.527,38400.0
2014-10-23 10:50:00,29.09,29.11,29.08,29.11,65400.0,22.527,22.5425,22.5193,22.5425,65400.0
2014-10-23 10:55:00,29.11,29.11,29.1,29.1,29200.0,22.5425,22.5425,22.5348,22.5348,29200.0
2014-10-23 11:00:00,29.1,29.1,29.07,29.07,38800.0,22.5348,22.5348,22.5116,22.5116,38800.0
2014-10-23 11:05:00,29.07,29.1,29.07,29.09,37600.0,22.5116,22.5348,22.5116,22.527,37600.0
2014-10-23 11:10:00,29.1,29.13,29.09,29.13,75000.0,22.5348,22.558,22.527,22.558,75000.0
2014-10-23 11:15:00,29.13,29.13,29.1,29.11,38000.0,22.558,22.558,22.5348,22.5425,38000.0
2014-10-23 11:20:00,29.11,29.11,29.07,29.07,17600.0,22.5425,22.5425,22.5116,22.5116,17600.0
2014-10-23 11:25:00,29.07,29.07,29.05,29.05,22400.0,22.5116,22.5116,22.4961,22.4961,22400.0
2014-10-23 11:30:00,29.05,29.09,29.05,29.09,30800.0,22.4961,22.527,22.4961,22.527,30800.0
2014-10-23 11:35:00,29.09,29.11,29.05,29.07,62000.0,22.527,22.5425,22.4961,22.5116,62000.0
2014-10-23 11:40:00,29.06,29.06,29.02,29.02,16400.0,22.5038,22.5038,22.4728,22.4728,16400.0
2014-10-23 11:45:00,29.02,29.03,29.0,29.03,20400.0,22.4728,22.4806,22.4574,22.4806,20400.0
2014-10-23 11:50:00,29.03,29.07,29.03,29.03,39200.0,22.4806,22.5116,22.4806,22.4806,39200.0
2014-10-23 11:55:00,29.03,29.06,29.03,29.06,19600.0,22.4806,22.5038,22.4806,22.5038,19600.0
2014-10-23 12:00:00,29.06,29.07,29.05,29.05,20600.0,22.5038,22.5116,22.4961,22.4961,20600.0
2014-10-23 12:05:00,29.05,29.07,29.05,29.05,40600.0,22.4961,22.5116,22.4961,22.4961,40600.0
2014-10-23 12:10:00,29.05,29.08,29.05,29.07,16800.0,22.4961,22.5193,22.4961,22.5116,16800.0
2014-10-23 12:15:00,29.07,29.08,29.05,29.06,23600.0,22.5116,22.5193,22.4961,22.5038,23600.0
2014-10-23 12:20:00,29.06,29.08,29.05,29.08,44000.0,22.5038,22.5193,22.4961,22.5193,44000.0
2014-10-23 12:25:00,29.08,29.08,29.07,29.08,27000.0,22.5193,22.5193,22.5116,22.5193,27000.0
2014-10-23 12:30:00,29.08,29.08,29.06,29.06,13200.0,22.5193,22.5193,22.5038,22.5038,13200.0
2014-10-23 12:35:00,29.06,29.06,29.03,29.03,11200.0,22.5038,22.5038,22.4806,22.4806,11200.0
2014-10-23 12:40:00,29.03,29.03,29.0,29.0,18000.0,22.4806,22.4806,22.4574,22.4574,18000.0
2014-10-23 12:45:00,29.0,29.03,29.0,29.02,9800.0,22.4574,22.4806,22.4574,22.4728,9800.0
2014-10-23 12:50:00,29.02,29.02,29.01,29.01,7400.0,22.4728,22.4728,22.4651,22.4651,7400.0
2014-10-23 12:55:00,29.0,29.0,28.98,28.99,16600.0,22.4574,22.4574,22.4419,22.4496,16600.0
2014-10-23 13:00:00,29.0,29.02,29.0,29.02,11000.0,22.4574,22.4728,22.4574,22.4728,11000.0
2014-10-23 13:05:00,29.02,29.04,29.02,29.04,23600.0,22.4728,22.4883,22.4728,22.4883,23600.0
2014-10-23 13:10:00,29.04,29.06,29.04,29.05,15600.0,22.4883,22.5038,22.4883,22.4961,15600.0
2014-10-23 13:15:00,29.05,29.06,29.05,29.06,15600.0,22.4961,22.5038,22.4961,22.5038,15600.0
2014-10-23 13:20:00,29.05,29.06,29.05,29.06,14600.0,22.4961,22.5038,22.4961,22.5038,14600.0
2014-10-23 13:25:00,29.06,29.07,29.06,29.06,25000.0,22.5038,22.5116,22.5038,22.5038,25000.0
2014-10-23 13:30:00,29.06,29.07,29.05,29.07,32200.0,22.5038,22.5116,22.4961,22.5116,32200.0
2014-10-23 13:35:00,29.07,29.09,29.07,29.09,41600.0,22.5116,22.527,22.5116,22.527,41600.0
2014-10-23 13:40:00,29.08,29.08,29.08,29.08,12600.0,22.5193,22.5193,22.5193,22.5193,12600.0
2014-10-23 13:45:00,29.07,29.09,29.07,29.09,15200.0,22.5116,22.527,22.5116,22.527,15200.0
2014-10-23 13:50:00,29.09,29.09,29.07,29.08,23000.0,22.527,22.527,22.5116,22.5193,23000.0
2014-10-23 13:55:00,29.08,29.09,29.07,29.07,20000.0,22.5193,22.527,22.5116,22.5116,20000.0
2014-10-23 14:00:00,29.07,29.1,29.07,29.1,35400.0,22.5116,22.5348,22.5116,22.5348,35400.0
2014-10-23 14:05:00,29.1,29.1,29.09,29.09,38400.0,22.5348,22.5348,22.527,22.527,38400.0
2014-10-23 14:10:00,29.1,29.12,29.09,29.11,13800.0,22.5348,22.5503,22.527,22.5425,13800.0
2014-10-23 14:15:00,29.11,29.13,29.11,29.13,19600.0,22.5425,22.558,22.5425,22.558,19600.0
2014-10-23 14:20:00,29.13,29.13,29.11,29.11,32200.0,22.558,22.558,22.5425,22.5425,32200.0
2014-10-23 14:25:00,29.11,29.13,29.11,29.13,25600.0,22.5425,22.558,22.5425,22.558,25600.0
2014-10-23 14:30:00,29.13,29.14,29.11,29.11,19800.0,22.558,22.5658,22.5425,22.5425,19800.0
2014-10-23 14:35:00,29.11,29.13,29.11,29.13,18000.0,22.5425,22.558,22.5425,22.558,18000.0
2014-10-23 14:40:00,29.12,29.13,29.11,29.12,15800.0,22.5503,22.558,22.5425,22.5503,15800.0
2014-10-23 14:45:00,29.13,29.14,29.11,29.14,77600.0,22.558,22.5658,22.5425,22.5658,77600.0
2014-10-23 14:50:00,29.14,29.14,29.1,29.11,39400.0,22.5658,22.5658,22.5348,22.5425,39400.0
2014-10-23 14:55:00,29.1,29.14,29.01,29.07,108800.0,22.5348,22.5658,22.4651,22.5116,108800.0
2014-10-23 15:00:00,29.07,29.07,28.97,28.98,153400.0,22.5116,22.5116,22.4341,22.4419,153400.0
2014-10-23 15:05:00,28.97,29.03,28.97,29.02,44200.0,22.4341,22.4806,22.4341,22.4728,44200.0
2014-10-23 15:10:00,29.02,29.08,29.02,29.06,46400.0,22.4728,22.5193,22.4728,22.5038,46400.0
2014-10-23 15:15:00,29.05,29.07,29.03,29.05,106400.0,22.4961,22.5116,22.4806,22.4961,106400.0
2014-10-23 15:20:00,29.04,29.05,29.02,29.04,50800.0,22.4883,22.4961,22.4728,22.4883,50800.0
2014-10-23 15:25:00,29.04,29.06,29.0,29.02,83000.0,22.4883,22.5038,22.4574,22.4728,83000.0
2014-10-23 15:30:00,29.02,29.1,29.01,29.1,49600.0,22.4728,22.5348,22.4651,22.5348,49600.0
2014-10-23 15:35:00,29.09,29.09,29.04,29.06,51000.0,22.527,22.527,22.4883,22.5038,51000.0
2014-10-23 15:40:00,29.05,29.07,29.03,29.07,43000.0,22.4961,22.5116,22.4806,22.5116,43000.0
2014-10-23 15:45:00,29.07,29.08,29.05,29.05,69400.0,22.5116,22.5193,22.4961,22.4961,69400.0
2014-10-23 15:50:00,29.05,29.07,29.0,29.01,119000.0,22.4961,22.5116,22.4574,22.4651,119000.0
2014-10-23 15:55:00,29.02,29.04,28.98,29.04,235000.0,22.4728,22.4883,22.4419,22.4883,235000.0
2014-10-24 09:30:00,29.01,29.04,28.93,28.99,70600.0,22.4651,22.4883,22.4031,22.4496,70600.0
2014-10-24 09:35:00,28.98,29.15,28.98,29.12,30800.0,22.4419,22.5735,22.4419,22.5503,30800.0
2014-10-24 09:40:00,29.11,29.13,29.1,29.11,6400.0,22.5425,22.558,22.5348,22.5425,6400.0
2014-10-24 09:45:00,29.13,29.16,29.12,29.16,18000.0,22.558,22.5813,22.5503,22.5813,18000.0
2014-10-24 09:50:00,29.16,29.16,29.07,29.07,29000.0,22.5813,22.5813,22.5116,22.5116,29000.0
2014-10-24 09:55:00,29.09,29.09,29.07,29.09,4600.0,22.527,22.527,22.5116,22.527,4600.0
2014-10-24 10:00:00,29.11,29.16,29.08,29.1,23400.0,22.5425,22.5813,22.5193,22.5348,23400.0
2014-10-24 10:05:00,29.1,29.1,29.04,29.04,28200.0,22.5348,22.5348,22.4883,22.4883,28200.0
2014-10-24 10:10:00,29.03,29.1,29.03,29.1,19200.0,22.4806,22.5348,22.4806,22.5348,19200.0
2014-10-24 10:15:00,29.09,29.11,29.08,29.11,9600.0,22.527,22.5425,22.5193,22.5425,9600.0
2014-10-24 10:20:00,29.1,29.1,29.07,29.07,6800.0,22.5348,22.5348,22.5116,22.5116,6800.0
2014-10-24 10:25:00,29.08,29.08,29.05,29.06,16200.0,22.5193,22.5193,22.4961,22.5038,16200.0
2014-10-24 10:30:00,29.05,29.1,29.05,29.1,14200.0,22.4961,22.5348,22.4961,22.5348,14200.0
2014-10-24 10:35:00,29.11,29.14,29.11,29.14,6800.0,22.5425,22.5658,22.5425,22.5658,6800.0
2014-10-24 10:40:00,29.14,29.17,29.14,29.16,9400.0,22.5658,22.589,22.5658,22.5813,9400.0
2014-10-24 10:45:00,29.16,29.16,29.13,29.14,22200.0,22.5813,22.5813,22.558,22.5658,22200.0
2014-10-24 10:50:00,29.14,29.18,29.13,29.14,16400.0,22.5658,22.5967,22.558,22.5658,16400.0
2014-10-24 10:55:00,29.15,29.19,29.15,29.18,15800.0,22.5735,22.6045,22.5735,22.5967,15800.0
2014-10-24 11:00:00,29.19,29.21,29.18,29.2,16400.0,22.6045,22.62,22.5967,22.6122,16400.0
2014-10-24 11:05:00,29.19,29.2,29.18,29.19,10000.0,22.6045,22.6122,22.5967,22.6045,10000.0
2014-10-24 11:10:00,29.19,29.21,29.18,29.2,17600.0,22.6045,22.62,22.5967,22.6122,17600.0
2014-10-24 11:15:00,29.21,29.22,29.2,29.21,23800.0,22.62,22.6277,22.6122,22.62,23800.0
2014-10-24 11:20:00,29.2,29.22,29.2,29.21,14400.0,22.6122,22.6277,22.6122,22.62,14400.0
2014-10-24 11:25:00,29.21,29.22,29.21,29.21,5600.0,22.62,22.6277,22.62,22.62,5600.0
2014-10-24 11:30:00,29.21,29.22,29.2,29.22,10400.0,22.62,22.6277,22.6122,22.6277,10400.0
2014-10-24 11:35:00,29.22,29.27,29.22,29.27,43200.0,22.6277,22.6664,22.6277,22.6664,43200.0
2014-10-24 11:40:00,29.27,29.3,29.26,29.28,19200.0,22.6664,22.6897,22.6587,22.6742,19200.0
2014-10-24 11:45:00,29.28,29.29,29.28,29.28,7800.0,22.6742,22.6819,22.6742,22.6742,7800.0
2014-10-24 11:50:00,29.27,29.28,29.26,29.26,8400.0,22.6664,22.6742,22.6587,22.6587,8400.0
2014-10-24 11:55:00,29.25,29.26,29.25,29.25,11600.0,22.651,22.6587,22.651,22.651,11600.0
2014-10-24 12:00:00,29.25,29.27,29.24,29.26,32200.0,22.651,22.6664,22.6432,22.6587,32200.0
2014-10-24 12:05:00,29.26,29.28,29.25,29.26,15800.0,22.6587,22.6742,22.651,22.6587,15800.0
2014-10-24 12:10:00,29.26,29.28,29.26,29.28,8800.0,22.6587,22.6742,22.6587,22.6742,8800.0
2014-10-24 12:15:00,29.28,29.32,29.27,29.31,21600.0,22.6742,22.7052,22.6664,22.6974,21600.0
2014-10-24 12:20:00,29.31,29.31,29.26,29.26,5000.0,22.6974,22.6974,22.6587,22.6587,5000.0
2014-10-24 12:25:00,29.26,29.27,29.24,29.25,9400.0,22.6587,22.6664,22.6432,22.651,9400.0
2014-10-24 12:30:00,29.25,29.26,29.24,29.26,12200.0,22.651,22.6587,22.6432,22.6587,12200.0
2014-10-24 12:35:00,29.26,29.27,29.24,29.24,7200.0,22.6587,22.6664,22.6432,22.6432,7200.0
2014-10-24 12:40:00,29.24,29.26,29.24,29.26,9000.0,22.6432,22.6587,22.6432,22.6587,9000.0
2014-10-24 12:45:00,29.26,29.26,29.24,29.25,12800.0,22.6587,22.6587,22.6432,22.651,12800.0
2014-10-24 12:50:00,29.25,29.25,29.21,29.22,20800.0,22.651,22.651,22.62,22.6277,20800.0
2014-10-24 12:55:00,29.22,29.24,29.21,29.24,7800.0,22.6277,22.6432,22.62,22.6432,7800.0
2014-10-24 13:00:00,29.24,29.25,29.22,29.22,13200.0,22.6432,22.651,22.6277,22.6277,13200.0
2014-10-24 13:05:00,29.22,29.24,29.22,29.24,7200.0,22.6277,22.6432,22.6277,22.6432,7200.0
2014-10-24 13:10:00,29.23,29.24,29.21,29.21,16200.0,22.6355,22.6432,22.62,22.62,16200.0
2014-10-24 13:15:00,29.22,29.22,29.2,29.2,12400.0,22.6277,22.6277,22.6122,22.6122,12400.0
2014-10-24 13:20:00,29.21,29.21,29.2,29.21,5200.0,22.62,22.62,22.6122,22.62,5200.0
2014-10-24 13:25:00,29.21,29.23,29.21,29.23,9000.0,22.62,22.6355,22.62,22.6355,9000.0
2014-10-24 13:30:00,29.22,29.25,29.22,29.25,20000.0,22.6277,22.651,22.6277,22.651,20000.0
2014-10-24 13:35:00,29.25,29.29,29.24,29.28,25000.0,22.651,22.6819,22.6432,22.6742,25000.0
2014-10-24 13:40:00,29.28,29.29,29.27,29.27,11000.0,22.6742,22.6819,22.6664,22.6664,11000.0
2014-10-24 13:45:00,29.27,29.28,29.26,29.27,11400.0,22.6664,22.6742,22.6587,22.6664,11400.0
2014-10-24 13:50:00,29.28,29.29,29.27,29.27,9600.0,22.6742,22.6819,22.6664,22.6664,9600.0
2014-10-24 13:55:00,29.27,29.29,29.27,29.29,9600.0,22.6664,22.6819,22.6664,22.6819,9600.0
2014-10-24 14:00:00,29.29,29.3,29.28,29.28,10200.0,22.6819,22.6897,22.6742,22.6742,10200.0
2014-10-24 14:05:00,29.28,29.3,29.28,29.3,12400.0,22.6742,22.6897,22.6742,22.6897,12400.0
2014-10-24 14:10:00,29.29,29.29,29.27,29.27,6400.0,22.6819,22.6819,22.6664,22.6664,6400.0
2014-10-24 14:15:00,29.27,29.28,29.27,29.27,16800.0,22.6664,22.6742,22.6664,22.6664,16800.0
2014-10-24 14:20:00,29.27,29.28,29.26,29.27,12400.0,22.6664,22.6742,22.6587,22.6664,12400.0
2014-10-24 14:25:00,29.28,29.28,29.27,29.28,14600.0,22.6742,22.6742,22.6664,22.6742,14600.0
2014-10-24 14:30:00,29.28,29.28,29.26,29.27,14000.0,22.6742,22.6742,22.6587,22.6664,14000.0
2014-10-24 14:35:00,29.26,29.27,29.25,29.26,14400.0,22.6587,22.6664,22.651,22.6587,14400.0
2014-10-24 14:40:00,29.26,29.27,29.26,29.26,7400.0,22.6587,22.6664,22.6587,22.6587,7400.0
2014-10-24 14:45:00,29.26,29.27,29.25,29.27,14800.0,22.6587,22.6664,22.651,22.6664,14800.0
2014-10-24 14:50:00,29.27,29.28,29.26,29.26,11000.0,22.6664,22.6742,22.6587,22.6587,11000.0
2014-10-24 14:55:00,29.25,29.25,29.24,29.24,7400.0,22.651,22.651,22.6432,22.6432,7400.0
2014-10-24 15:00:00,29.24,29.25,29.24,29.25,17400.0,22.6432,22.651,22.6432,22.651,17400.0
2014-10-24 15:05:00,29.25,29.25,29.23,29.23,9800.0,22.651,22.651,22.6355,22.6355,9800.0
2014-10-24 15:10:00,29.23,29.24,29.22,29.23,16600.0,22.6355,22.6432,22.6277,22.6355,16600.0
2014-10-24 15:15:00,29.22,29.25,29.22,29.24,20800.0,22.6277,22.651,22.6277,22.6432,20800.0
2014-10-24 15:20:00,29.25,29.25,29.23,29.24,12400.0,22.651,22.651,22.6355,22.6432,12400.0
2014-10-24 15:25:00,29.25,29.25,29.23,29.23,19000.0,22.651,22.651,22.6355,22.6355,19000.0
2014-10-24 15:30:00,29.24,29.25,29.23,29.24,48000.0,22.6432,22.651,22.6355,22.6432,48000.0
2014-10-24 15:35:00,29.23,29.24,29.23,29.24,38800.0,22.6355,22.6432,22.6355,22.6432,38800.0
2014-10-24 15:40:00,29.24,29.29,29.24,29.28,45400.0,22.6432,22.6819,22.6432,22.6742,45400.0
2014-10-24 15:45:00,29.28,29.3,29.27,29.28,79200.0,22.6742,22.6897,22.6664,22.6742,79200.0
2014-10-24 15:50:00,29.28,29.3,29.27,29.27,74200.0,22.6742,22.6897,22.6664,22.6664,74200.0
2014-10-24 15:55:00,29.28,29.29,29.27,29.27,148200.0,22.6742,22.6819,22.6664,22.6664,148200.0
2014-10-27 09:30:00,29.17,29.19,29.11,29.16,81000.0,22.589,22.6045,22.5425,22.5813,81000.0
2014-10-27 09:35:00,29.17,29.2,29.16,29.18,16400.0,22.589,22.6122,22.5813,22.5967,16400.0
2014-10-27 09:40:00,29.19,29.22,29.15,29.21,24000.0,22.6045,22.6277,22.5735,22.62,24000.0
2014-10-27 09:45:00,29.2,29.21,29.14,29.17,36800.0,22.6122,22.62,22.5658,22.589,36800.0
2014-10-27 09:50:00,29.16,29.16,29.1,29.13,25200.0,22.5813,22.5813,22.5348,22.558,25200.0
2014-10-27 09:55:00,29.14,29.16,29.11,29.15,16800.0,22.5658,22.5813,22.5425,22.5735,16800.0
2014-10-27 10:00:00,29.15,29.15,29.1,29.11,19000.0,22.5735,22.5735,22.5348,22.5425,19000.0
2014-10-27 10:05:00,29.11,29.2,29.1,29.2,37600.0,22.5425,22.6122,22.5348,22.6122,37600.0
2014-10-27 10:10:00,29.2,29.27,29.2,29.25,21000.0,22.6122,22.6664,22.6122,22.651,21000.0
2014-10-27 10:15:00,29.27,29.28,29.25,29.27,25200.0,22.6664,22.6742,22.651,22.6664,25200.0
2014-10-27 10:20:00,29.27,29.28,29.26,29.28,24600.0,22.6664,22.6742,22.6587,22.6742,24600.0
2014-10-27 10:25:00,29.27,29.28,29.26,29.28,25600.0,22.6664,22.6742,22.6587,22.6742,25600.0
2014-10-27 10:30:00,29.28,29.29,29.25,29.26,19600.0,22.6742,22.6819,22.651,22.6587,19600.0
2014-10-27 10:35:00,29.27,29.3,29.24,29.27,26400.0,22.6664,22.6897,22.6432,22.6664,26400.0
2014-10-27 10:40:00,29.27,29.32,29.25,29.31,44800.0,22.6664,22.7052,22.651,22.6974,44800.0
2014-10-27 10:45:00,29.31,29.32,29.3,29.32,13800.0,22.6974,22.7052,22.6897,22.7052,13800.0
2014-10-27 10:50:00,29.32,29.32,29.3,29.3,10800.0,22.7052,22.7052,22.6897,22.6897,10800.0
2014-10-27 10:55:00,29.31,29.32,29.29,29.32,17800.0,22.6974,22.7052,22.6819,22.7052,17800.0
2014-10-27 11:00:00,29.32,29.33,29.31,29.33,19800.0,22.7052,22.7129,22.6974,22.7129,19800.0
2014-10-27 11:05:00,29.33,29.36,29.33,29.36,15600.0,22.7129,22.7361,22.7129,22.7361,15600.0
2014-10-27 11:10:00,29.36,29.4,29.36,29.38,23000.0,22.7361,22.7671,22.7361,22.7516,23000.0
2014-10-27 11:15:00,29.38,29.38,29.35,29.35,18400.0,22.7516,22.7516,22.7284,22.7284,18400.0
2014-10-27 11:20:00,29.36,29.36,29.33,29.35,30800.0,22.7361,22.7361,22.7129,22.7284,30800.0
2014-10-27 11:25:00,29.35,29.36,29.34,29.34,23600.0,22.7284,22.7361,22.7206,22.7206,23600.0
2014-10-27 11:30:00,29.34,29.36,29.34,29.35,13400.0,22.7206,22.7361,22.7206,22.7284,13400.0
2014-10-27 11:35:00,29.35,29.35,29.3,29.31,14600.0,22.7284,22.7284,22.6897,22.6974,14600.0
2014-10-27 11:40:00,29.31,29.31,29.29,29.31,14000.0,22.6974,22.6974,22.6819,22.6974,14000.0
2014-10-27 11:45:00,29.31,29.31,29.28,29.29,17400.0,22.6974,22.6974,22.6742,22.6819,17400.0
2014-10-27 11:50:00,29.28,29.28,29.25,29.28,18800.0,22.6742,22.6742,22.651,22.6742,18800.0
2014-10-27 11:55:00,29.29,29.31,29.28,29.3,55000.0,22.6819,22.6974,22.6742,22.6897,55000.0
2014-10-27 12:00:00,29.3,29.34,29.3,29.34,24200.0,22.6897,22.7206,22.6897,22.7206,24200.0
2014-10-27 12:05:00,29.34,29.38,29.34,29.36,14200.0,22.7206,22.7516,22.7206,22.7361,14200.0
2014-10-27 12:10:00,29.36,29.36,29.34,29.36,13600.0,22.7361,22.7361,22.7206,22.7361,13600.0
2014-10-27 12:15:00,29.37,29.37,29.33,29.34,10800.0,22.7439,22.7439,22.7129,22.7206,10800.0
2014-10-27 12:20:00,29.36,29.36,29.34,29.35,15000.0,22.7361,22.7361,22.7206,22.7284,15000.0
2014-10-27 12:25:00,29.35,29.36,29.33,29.34,14600.0,22.7284,22.7361,22.7129,22.7206,14600.0
2014-10-27 12:30:00,29.34,29.35,29.33,29.33,13200.0,22.7206,22.7284,22.7129,22.7129,13200.0
2014-10-27 12:35:00,29.34,29.36,29.34,29.36,10800.0,22.7206,22.7361,22.7206,22.7361,10800.0
2014-10-27 12:40:00,29.36,29.36,29.34,29.35,7200.0,22.7361,22.7361,22.7206,22.7284,7200.0
2014-10-27 12:45:00,29.36,29.38,29.35,29.35,15200.0,22.7361,22.7516,22.7284,22.7284,15200.0
2014-10-27 12:50:00,29.35,29.36,29.34,29.36,13800.0,22.7284,22.7361,22.7206,22.7361,13800.0
2014-10-27 12:55:00,29.36,29.37,29.36,29.36,14000.0,22.7361,22.7439,22.7361,22.7361,14000.0
2014-10-27 13:00:00,29.37,29.4,29.36,29.4,24200.0,22.7439,22.7671,22.7361,22.7671,24200.0
2014-10-27 13:05:00,29.4,29.41,29.39,29.4,34200.0,22.7671,22.7749,22.7594,22.7671,34200.0
2014-10-27 13:10:00,29.4,29.41,29.4,29.41,16400.0,22.7671,22.7749,22.7671,22.7749,16400.0
2014-10-27 13:15:00,29.41,29.42,29.4,29.42,26600.0,22.7749,22.7826,22.7671,22.7826,26600.0
2014-10-27 13:20:00,29.43,29.43,29.4,29.4,18200.0,22.7903,22.7903,22.7671,22.7671,18200.0
2014-10-27 13:25:00,29.41,29.41,29.4,29.41,11600.0,22.7749,22.7749,22.7671,22.7749,11600.0
2014-10-27 13:30:00,29.41,29.42,29.41,29.41,19200.0,22.7749,22.7826,22.7749,22.7749,19200.0
2014-10-27 13:35:00,29.42,29.45,29.41,29.45,42000.0,22.7826,22.8058,22.7749,22.8058,42000.0
2014-10-27 13:40:00,29.44,29.45,29.43,29.44,11000.0,22.7981,22.8058,22.7903,22.7981,11000.0
2014-10-27 13:45:00,29.44,29.44,29.43,29.43,17400.0,22.7981,22.7981,22.7903,22.7903,17400.0
2014-10-27 13:50:00,29.43,29.43,29.41,29.42,18000.0,22.7903,22.7903,22.7749,22.7826,18000.0
2014-10-27 13:55:00,29.42,29.42,29.4,29.4,23600.0,22.7826,22.7826,22.7671,22.7671,23600.0
2014-10-27 14:00:00,29.4,29.4,29.38,29.38,24600.0,22.7671,22.7671,22.7516,22.7516,24600.0
2014-10-27 14:05:00,29.38,29.39,29.38,29.39,14400.0,22.7516,22.7594,22.7516,22.7594,14400.0
2014-10-27 14:10:00,29.39,29.4,29.38,29.39,20600.0,22.7594,22.7671,22.7516,22.7594,20600.0
2014-10-27 14:15:00,29.4,29.4,29.38,29.4,21800.0,22.7671,22.7671,22.7516,22.7671,21800.0
2014-10-27 14:20:00,29.4,29.41,29.39,29.4,20600.0,22.7671,22.7749,22.7594,22.7671,20600.0
2014-10-27 14:25:00,29.4,29.41,29.4,29.4,37400.0,22.7671,22.7749,22.7671,22.7671,37400.0
2014-10-27 14:30:00,29.4,29.41,29.38,29.41,64800.0,22.7671,22.7749,22.7516,22.7749,64800.0
2014-10-27 14:35:00,29.41,29.41,29.39,29.4,21600.0,22.7749,22.7749,22.7594,22.7671,21600.0
2014-10-27 14:40:00,29.4,29.41,29.38,29.39,42000.0,22.7671,22.7749,22.7516,22.7594,42000.0
2014-10-27 14:45:00,29.39,29.39,29.36,29.38,107000.0,22.7594,22.7594,22.7361,22.7516,107000.0
2014-10-27 14:50:00,29.38,29.39,29.35,29.35,45600.0,22.7516,22.7594,22.7284,22.7284,45600.0
2014-10-27 14:55:00,29.35,29.35,29.33,29.33,48000.0,22.7284,22.7284,22.7129,22.7129,48000.0
2014-10-27 15:00:00,29.33,29.35,29.33,29.34,28400.0,22.7129,22.7284,22.7129,22.7206,28400.0
2014-10-27 15:05:00,29.34,29.36,29.34,29.35,20600.0,22.7206,22.7361,22.7206,22.7284,20600.0
2014-10-27 15:10:00,29.35,29.36,29.35,29.35,13800.0,22.7284,22.7361,22.7284,22.7284,13800.0
2014-10-27 15:15:00,29.35,29.36,29.35,29.36,33200.0,22.7284,22.7361,22.7284,22.7361,33200.0
2014-10-27 15:20:00,29.36,29.36,29.35,29.35,23800.0,22.7361,22.7361,22.7284,22.7284,23800.0
2014-10-27 15:25:00,29.35,29.36,29.34,29.34,25000.0,22.7284,22.7361,22.7206,22.7206,25000.0
2014-10-27 15:30:00,29.34,29.35,29.33,29.35,38200.0,22.7206,22.7284,22.7129,22.7284,38200.0
2014-10-27 15:35:00,29.35,29.36,29.35,29.35,63800.0,22.7284,22.7361,22.7284,22.7284,63800.0
2014-10-27 15:40:00,29.35,29.38,29.35,29.36,43800.0,22.7284,22.7516,22.7284,22.7361,43800.0
2014-10-27 15:45:00,29.37,29.38,29.36,29.38,70200.0,22.7439,22.7516,22.7361,22.7516,70200.0
2014-10-27 15:50:00,29.38,29.39,29.37,29.39,60000.0,22.7516,22.7594,22.7439,22.7594,60000.0
2014-10-27 15:55:00,29.39,29.4,29.36,29.37,130400.0,22.7594,22.7671,22.7361,22.7439,130400.0
2014-10-28 09:30:00,29.46,29.55,29.42,29.55,104000.0,22.8136,22.8833,22.7826,22.8833,104000.0
2014-10-28 09:35:00,29.55,29.55,29.47,29.49,52600.0,22.8833,22.8833,22.8213,22.8368,52600.0
2014-10-28 09:40:00,29.49,29.49,29.42,29.45,53000.0,22.8368,22.8368,22.7826,22.8058,53000.0
2014-10-28 09:45:00,29.43,29.48,29.42,29.48,42000.0,22.7903,22.8291,22.7826,22.8291,42000.0
2014-10-28 09:50:00,29.48,29.5,29.47,29.49,15400.0,22.8291,22.8445,22.8213,22.8368,15400.0
2014-10-28 09:55:00,29.49,29.5,29.46,29.48,22600.0,22.8368,22.8445,22.8136,22.8291,22600.0
2014-10-28 10:00:00,29.49,29.52,29.47,29.5,44800.0,22.8368,22.86,22.8213,22.8445,44800.0
2014-10-28 10:05:00,29.49,29.53,29.49,29.5,27800.0,22.8368,22.8678,22.8368,22.8445,27800.0
2014-10-28 10:10:00,29.5,29.56,29.5,29.52,22800.0,22.8445,22.891,22.8445,22.86,22800.0
2014-10-28 10:15:00,29.51,29.54,29.46,29.46,16800.0,22.8523,22.8755,22.8136,22.8136,16800.0
2014-10-28 10:20:00,29.47,29.47,29.42,29.43,20000.0,22.8213,22.8213,22.7826,22.7903,20000.0
2014-10-28 10:25:00,29.42,29.43,29.4,29.42,25400.0,22.7826,22.7903,22.7671,22.7826,25400.0
2014-10-28 10:30:00,29.42,29.43,29.41,29.41,29200.0,22.7826,22.7903,22.7749,22.7749,29200.0
2014-10-28 10:35:00,29.41,29.44,29.4,29.44,21200.0,22.7749,22.7981,22.7671,22.7981,21200.0
2014-10-28 10:40:00,29.43,29.44,29.42,29.43,6800.0,22.7903,22.7981,22.7826,22.7903,6800.0
2014-10-28 10:45:00,29.43,29.43,29.39,29.39,8400.0,22.7903,22.7903,22.7594,22.7594,8400.0
2014-10-28 10:50:00,29.39,29.42,29.38,29.42,13800.0,22.7594,22.7826,22.7516,22.7826,13800.0
2014-10-28 10:55:00,29.42,29.44,29.41,29.42,27600.0,22.7826,22.7981,22.7749,22.7826,27600.0
2014-10-28 11:00:00,29.42,29.45,29.42,29.42,20800.0,22.7826,22.8058,22.7826,22.7826,20800.0
2014-10-28 11:05:00,29.42,29.43,29.41,29.41,9800.0,22.7826,22.7903,22.7749,22.7749,9800.0
2014-10-28 11:10:00,29.42,29.42,29.4,29.41,16400.0,22.7826,22.7826,22.7671,22.7749,16400.0
2014-10-28 11:15:00,29.41,29.46,29.41,29.43,30600.0,22.7749,22.8136,22.7749,22.7903,30600.0
2014-10-28 11:20:00,29.45,29.47,29.45,29.47,11200.0,22.8058,22.8213,22.8058,22.8213,11200.0
2014-10-28 11:25:00,29.47,29.47,29.45,29.45,17600.0,22.8213,22.8213,22.8058,22.8058,17600.0
2014-10-28 11:30:00,29.45,29.46,29.43,29.43,27000.0,22.8058,22.8136,22.7903,22.7903,27000.0
2014-10-28 11:35:00,29.43,29.47,29.42,29.46,27400.0,22.7903,22.8213,22.7826,22.8136,27400.0
2014-10-28 11:40:00,29.46,29.49,29.46,29.48,24600.0,22.8136,22.8368,22.8136,22.8291,24600.0
2014-10-28 11:45:00,29.48,29.48,29.44,29.44,10600.0,22.8291,22.8291,22.7981,22.7981,10600.0
2014-10-28 11:50:00,29.43,29.44,29.39,29.41,37200.0,22.7903,22.7981,22.7594,22.7749,37200.0
2014-10-28 11:55:00,29.41,29.44,29.41,29.42,13800.0,22.7749,22.7981,22.7749,22.7826,13800.0
2014-10-28 12:00:00,29.42,29.45,29.41,29.44,11600.0,22.7826,22.8058,22.7749,22.7981,11600.0
2014-10-28 12:05:00,29.44,29.46,29.44,29.46,20400.0,22.7981,22.8136,22.7981,22.8136,20400.0
2014-10-28 12:10:00,29.45,29.47,29.45,29.47,19200.0,22.8058,22.8213,22.8058,22.8213,19200.0
2014-10-28 12:15:00,29.46,29.48,29.44,29.46,19400.0,22.8136,22.8291,22.7981,22.8136,19400.0
2014-10-28 12:20:00,29.45,29.46,29.44,29.45,11000.0,22.8058,22.8136,22.7981,22.8058,11000.0
2014-10-28 12:25:00,29.45,29.5,29.45,29.5,43200.0,22.8058,22.8445,22.8058,22.8445,43200.0
2014-10-28 12:30:00,29.5,29.51,29.49,29.5,17000.0,22.8445,22.8523,22.8368,22.8445,17000.0
2014-10-28 12:35:00,29.5,29.5,29.48,29.49,18800.0,22.8445,22.8445,22.8291,22.8368,18800.0
2014-10-28 12:40:00,29.49,29.49,29.46,29.48,34800.0,22.8368,22.8368,22.8136,22.8291,34800.0
2014-10-28 12:45:00,29.47,29.48,29.45,29.45,17800.0,22.8213,22.8291,22.8058,22.8058,17800.0
2014-10-28 12:50:00,29.45,29.47,29.45,29.47,9800.0,22.8058,22.8213,22.8058,22.8213,9800.0
2014-10-28 12:55:00,29.47,29.47,29.46,29.46,9600.0,22.8213,22.8213,22.8136,22.8136,9600.0
2014-10-28 13:00:00,29.47,29.52,29.46,29.52,13600.0,22.8213,22.86,22.8136,22.86,13600.0
2014-10-28 13:05:00,29.52,29.53,29.52,29.53,14000.0,22.86,22.8678,22.86,22.8678,14000.0
2014-10-28 13:10:00,29.53,29.54,29.53,29.53,15600.0,22.8678,22.8755,22.8678,22.8678,15600.0
2014-10-28 13:15:00,29.53,29.54,29.53,29.53,9400.0,22.8678,22.8755,22.8678,22.8678,9400.0
2014-10-28 13:20:00,29.53,29.54,29.52,29.53,18800.0,22.8678,22.8755,22.86,22.8678,18800.0
2014-10-28 13:25:00,29.52,29.53,29.52,29.53,18400.0,22.86,22.8678,22.86,22.8678,18400.0
2014-10-28 13:30:00,29.53,29.54,29.5,29.51,21800.0,22.8678,22.8755,22.8445,22.8523,21800.0
2014-10-28 13:35:00,29.52,29.53,29.5,29.53,17400.0,22.86,22.8678,22.8445,22.8678,17400.0
2014-10-28 13:40:00,29.53,29.56,29.53,29.55,22800.0,22.8678,22.891,22.8678,22.8833,22800.0
2014-10-28 13:45:00,29.55,29.58,29.55,29.57,44400.0,22.8833,22.9065,22.8833,22.8988,44400.0
2014-10-28 13:50:00,29.58,29.59,29.57,29.57,24200.0,22.9065,22.9142,22.8988,22.8988,24200.0
2014-10-28 13:55:00,29.57,29.6,29.56,29.59,47200.0,22.8988,22.922,22.891,22.9142,47200.0
2014-10-28 14:00:00,29.59,29.59,29.58,29.58,19000.0,22.9142,22.9142,22.9065,22.9065,19000.0
2014-10-28 14:05:00,29.58,29.59,29.58,29.59,19200.0,22.9065,22.9142,22.9065,22.9142,19200.0
2014-10-28 14:10:00,29.59,29.59,29.58,29.58,20000.0,22.9142,22.9142,22.9065,22.9065,20000.0
2014-10-28 14:15:00,29.58,29.58,29.57,29.57,20200.0,22.9065,22.9065,22.8988,22.8988,20200.0
2014-10-28 14:20:00,29.57,29.59,29.57,29.59,40400.0,22.8988,22.9142,22.8988,22.9142,40400.0
2014-10-28 14:25:00,29.59,29.6,29.58,29.59,36600.0,22.9142,22.922,22.9065,22.9142,36600.0
2014-10-28 14:30:00,29.59,29.6,29.58,29.58,51200.0,22.9142,22.922,22.9065,22.9065,51200.0
2014-10-28 14:35:00,29.58,29.58,29.57,29.58,22800.0,22.9065,22.9065,22.8988,22.9065,22800.0
2014-10-28 14:40:00,29.58,29.58,29.58,29.58,24200.0,22.9065,22.9065,22.9065,22.9065,24200.0
2014-10-28 14:45:00,29.58,29.58,29.57,29.57,36200.0,22.9065,22.9065,22.8988,22.8988,36200.0
2014-10-28 14:50:00,29.57,29.6,29.57,29.58,36000.0,22.8988,22.922,22.8988,22.9065,36000.0
2014-10-28 14:55:00,29.58,29.6,29.58,29.58,25800.0,22.9065,22.922,22.9065,22.9065,25800.0
2014-10-28 15:00:00,29.58,29.66,29.58,29.65,78200.0,22.9065,22.9685,22.9065,22.9607,78200.0
2014-10-28 15:05:00,29.65,29.67,29.65,29.65,20400.0,22.9607,22.9762,22.9607,22.9607,20400.0
2014-10-28 15:10:00,29.65,29.66,29.64,29.65,31400.0,22.9607,22.9685,22.953,22.9607,31400.0
2014-10-28 15:15:00,29.66,29.67,29.65,29.66,26800.0,22.9685,22.9762,22.9607,22.9685,26800.0
2014-10-28 15:20:00,29.66,29.67,29.65,29.66,28800.0,22.9685,22.9762,22.9607,22.9685,28800.0
2014-10-28 15:25:00,29.66,29.7,29.66,29.69,39000.0,22.9685,22.9994,22.9685,22.9917,39000.0
2014-10-28 15:30:00,29.69,29.71,29.68,29.7,37600.0,22.9917,23.0072,22.9839,22.9994,37600.0
2014-10-28 15:35:00,29.7,29.71,29.69,29.7,64800.0,22.9994,23.0072,22.9917,22.9994,64800.0
2014-10-28 15:40:00,29.7,29.71,29.68,29.68,70400.0,22.9994,23.0072,22.9839,22.9839,70400.0
2014-10-28 15:45:00,29.68,29.69,29.67,29.68,107200.0,22.9839,22.9917,22.9762,22.9839,107200.0
2014-10-28 15:50:00,29.68,29.71,29.68,29.71,140200.0,22.9839,23.0072,22.9839,23.0072,140200.0
2014-10-28 15:55:00,29.71,29.78,29.71,29.77,351800.0,23.0072,23.0614,23.0072,23.0536,351800.0
2014-10-29 09:30:00,30.12,30.34,30.08,30.25,162600.0,23.3247,23.495,23.2937,23.4253,162600.0
2014-10-29 09:35:00,30.29,30.5,30.23,30.48,315800.0,23.4563,23.6189,23.4099,23.6035,315800.0
2014-10-29 09:40:00,30.47,30.48,30.37,30.42,175800.0,23.5957,23.6035,23.5183,23.557,175800.0
2014-10-29 09:45:00,30.42,30.47,30.36,30.39,110600.0,23.557,23.5957,23.5105,23.5338,110600.0
2014-10-29 09:50:00,30.4,30.46,30.38,30.4,85400.0,23.5415,23.588,23.526,23.5415,85400.0
2014-10-29 09:55:00,30.39,30.51,30.39,30.47,205400.0,23.5338,23.6267,23.5338,23.5957,205400.0
2014-10-29 10:00:00,30.47,30.47,30.36,30.38,93000.0,23.5957,23.5957,23.5105,23.526,93000.0
2014-10-29 10:05:00,30.39,30.42,30.31,30.35,111400.0,23.5338,23.557,23.4718,23.5028,111400.0
2014-10-29 10:10:00,30.34,30.34,30.15,30.15,143400.0,23.495,23.495,23.3479,23.3479,143400.0
2014-10-29 10:15:00,30.15,30.2,29.74,29.85,276600.0,23.3479,23.3866,23.0304,23.1156,276600.0
2014-10-29 10:20:00,29.87,30.04,29.84,30.01,171400.0,23.1311,23.2627,23.1078,23.2395,171400.0
2014-10-29 10:25:00,30.02,30.04,30.0,30.0,65200.0,23.2472,23.2627,23.2317,23.2317,65200.0
2014-10-29 10:30:00,30.0,30.02,29.99,29.99,34600.0,23.2317,23.2472,23.224,23.224,34600.0
2014-10-29 10:35:00,29.98,29.98,29.91,29.95,46800.0,23.2163,23.2163,23.1621,23.193,46800.0
2014-10-29 10:40:00,29.95,29.97,29.89,29.93,68000.0,23.193,23.2085,23.1466,23.1775,68000.0
2014-10-29 10:45:00,29.93,29.93,29.81,29.83,40600.0,23.1775,23.1775,23.0846,23.1001,40600.0
2014-10-29 10:50:00,29.83,29.85,29.79,29.84,59600.0,23.1001,23.1156,23.0691,23.1078,59600.0
2014-10-29 10:55:00,29.83,29.87,29.8,29.86,41800.0,23.1001,23.1311,23.0769,23.1233,41800.0
2014-10-29 11:00:00,29.87,29.93,29.86,29.93,26800.0,23.1311,23.1775,23.1233,23.1775,26800.0
2014-10-29 11:05:00,29.93,29.94,29.89,29.9,40800.0,23.1775,23.1853,23.1466,23.1543,40800.0
2014-10-29 11:10:00,29.9,29.9,29.87,29.89,31000.0,23.1543,23.1543,23.1311,23.1466,31000.0
2014-10-29 11:15:00,29.89,29.9,29.88,29.9,21400.0,23.1466,23.1543,23.1388,23.1543,21400.0
2014-10-29 11:20:00,29.91,29.94,29.91,29.92,27200.0,23.1621,23.1853,23.1621,23.1698,27200.0
2014-10-29 11:25:00,29.92,29.93,29.78,29.78,93200.0,23.1698,23.1775,23.0614,23.0614,93200.0
2014-10-29 11:30:00,29.78,29.79,29.77,29.79,27400.0,23.0614,23.0691,23.0536,23.0691,27400.0
2014-10-29 11:35:00,29.79,29.83,29.78,29.81,64000.0,23.0691,23.1001,23.0614,23.0846,64000.0
2014-10-29 11:40:00,29.82,29.92,29.82,29.9,41200.0,23.0924,23.1698,23.0924,23.1543,41200.0
2014-10-29 11:45:00,29.91,29.91,29.76,29.76,64600.0,23.1621,23.1621,23.0459,23.0459,64600.0
2014-10-29 11:50:00,29.76,29.77,29.75,29.76,59600.0,23.0459,23.0536,23.0381,23.0459,59600.0
2014-10-29 11:55:00,29.77,29.82,29.77,29.81,73400.0,23.0536,23.0924,23.0536,23.0846,73400.0
2014-10-29 12:00:00,29.81,29.82,29.78,29.78,37800.0,23.0846,23.0924,23.0614,23.0614,37800.0
2014-10-29 12:05:00,29.77,29.78,29.75,29.76,27000.0,23.0536,23.0614,23.0381,23.0459,27000.0
2014-10-29 12:10:00,29.75,29.76,29.71,29.73,41800.0,23.0381,23.0459,23.0072,23.0227,41800.0
2014-10-29 12:15:00,29.73,29.74,29.7,29.71,31800.0,23.0227,23.0304,22.9994,23.0072,31800.0
2014-10-29 12:20:00,29.72,29.73,29.71,29.73,38200.0,23.0149,23.0227,23.0072,23.0227,38200.0
2014-10-29 12:25:00,29.73,29.75,29.72,29.75,37400.0,23.0227,23.0381,23.0149,23.0381,37400.0
2014-10-29 12:30:00,29.75,29.75,29.69,29.69,33200.0,23.0381,23.0381,22.9917,22.9917,33200.0
2014-10-29 12:35:00,29.7,29.73,29.7,29.73,28200.0,22.9994,23.0227,22.9994,23.0227,28200.0
2014-10-29 12:40:00,29.73,29.74,29.72,29.73,32200.0,23.0227,23.0304,23.0149,23.0227,32200.0
2014-10-29 12:45:00,29.74,29.75,29.73,29.74,27800.0,23.0304,23.0381,23.0227,23.0304,27800.0
2014-10-29 12:50:00,29.74,29.75,29.73,29.75,27800.0,23.0304,23.0381,23.0227,23.0381,27800.0
2014-10-29 12:55:00,29.75,29.82,29.75,29.82,44200.0,23.0381,23.0924,23.0381,23.0924,44200.0
2014-10-29 13:00:00,29.82,29.83,29.8,29.81,28800.0,23.0924,23.1001,23.0769,23.0846,28800.0
2014-10-29 13:05:00,29.81,29.82,29.8,29.81,17200.0,23.0846,23.0924,23.0769,23.0846,17200.0
2014-10-29 13:10:00,29.81,29.83,29.81,29.81,16600.0,23.0846,23.1001,23.0846,23.0846,16600.0
2014-10-29 13:15:00,29.81,29.83,29.8,29.83,18000.0,23.0846,23.1001,23.0769,23.1001,18000.0
2014-10-29 13:20:00,29.83,29.85,29.8,29.85,55400.0,23.1001,23.1156,23.0769,23.1156,55400.0
2014-10-29 13:25:00,29.85,29.9,29.85,29.89,57000.0,23.1156,23.1543,23.1156,23.1466,57000.0
2014-10-29 13:30:00,29.89,29.92,29.87,29.89,50000.0,23.1466,23.1698,23.1311,23.1466,50000.0
2014-10-29 13:35:00,29.89,29.89,29.83,29.86,170200.0,23.1466,23.1466,23.1001,23.1233,170200.0
2014-10-29 13:40:00,29.86,29.86,29.81,29.82,49000.0,23.1233,23.1233,23.0846,23.0924,49000.0
2014-10-29 13:45:00,29.82,29.83,29.82,29.82,36600.0,23.0924,23.1001,23.0924,23.0924,36600.0
2014-10-29 13:50:00,29.82,29.83,29.81,29.83,24600.0,23.0924,23.1001,23.0846,23.1001,24600.0
2014-10-29 13:55:00,29.83,29.89,29.83,29.88,90800.0,23.1001,23.1466,23.1001,23.1388,90800.0
2014-10-29 14:00:00,29.88,29.88,29.8,29.83,161200.0,23.1388,23.1388,23.0769,23.1001,161200.0
2014-10-29 14:05:00,29.82,29.85,29.79,29.84,91200.0,23.0924,23.1156,23.0691,23.1078,91200.0
2014-10-29 14:10:00,29.84,29.85,29.83,29.83,96000.0,23.1078,23.1156,23.1001,23.1001,96000.0
2014-10-29 14:15:00,29.83,29.83,29.7,29.77,137000.0,23.1001,23.1001,22.9994,23.0536,137000.0
2014-10-29 14:20:00,29.78,29.83,29.78,29.83,126200.0,23.0614,23.1001,23.0614,23.1001,126200.0
2014-10-29 14:25:00,29.83,29.84,29.81,29.83,141200.0,23.1001,23.1078,23.0846,23.1001,141200.0
2014-10-29 14:30:00,29.83,29.83,29.8,29.82,107000.0,23.1001,23.1001,23.0769,23.0924,107000.0
2014-10-29 14:35:00,29.82,29.83,29.8,29.81,78600.0,23.0924,23.1001,23.0769,23.0846,78600.0
2014-10-29 14:40:00,29.81,29.81,29.78,29.8,97000.0,23.0846,23.0846,23.0614,23.0769,97000.0
2014-10-29 14:45:00,29.8,29.83,29.75,29.78,136200.0,23.0769,23.1001,23.0381,23.0614,136200.0
2014-10-29 14:50:00,29.78,29.8,29.75,29.76,89400.0,23.0614,23.0769,23.0381,23.0459,89400.0
2014-10-29 14:55:00,29.76,29.85,29.76,29.85,67400.0,23.0459,23.1156,23.0459,23.1156,67400.0
2014-10-29 15:00:00,29.85,29.9,29.84,29.85,77600.0,23.1156,23.1543,23.1078,23.1156,77600.0
2014-10-29 15:05:00,29.85,29.86,29.77,29.8,75000.0,23.1156,23.1233,23.0536,23.0769,75000.0
2014-10-29 15:10:00,29.79,29.82,29.77,29.82,111600.0,23.0691,23.0924,23.0536,23.0924,111600.0
2014-10-29 15:15:00,29.81,29.86,29.81,29.86,64000.0,23.0846,23.1233,23.0846,23.1233,64000.0
2014-10-29 15:20:00,29.86,29.86,29.84,29.86,98400.0,23.1233,23.1233,23.1078,23.1233,98400.0
2014-10-29 15:25:00,29.86,29.89,29.85,29.89,48400.0,23.1233,23.1466,23.1156,23.1466,48400.0
2014-10-29 15:30:00,29.89,29.98,29.89,29.95,258800.0,23.1466,23.2163,23.1466,23.193,258800.0
2014-10-29 15:35:00,29.95,29.96,29.91,29.96,89400.0,23.193,23.2008,23.1621,23.2008,89400.0
2014-10-29 15:40:00,29.96,29.97,29.95,29.95,158800.0,23.2008,23.2085,23.193,23.193,158800.0
2014-10-29 15:45:00,29.95,29.97,29.93,29.93,154400.0,23.193,23.2085,23.1775,23.1775,154400.0
2014-10-29 15:50:00,29.93,29.95,29.91,29.91,170600.0,23.1775,23.193,23.1621,23.1621,170600.0
2014-10-29 15:55:00,29.91,29.96,29.91,29.95,289400.0,23.1621,23.2008,23.1621,23.193,289400.0
2014-10-30 09:30:00,29.8,29.91,29.75,29.86,100200.0,23.0769,23.1621,23.0381,23.1233,100200.0
2014-10-30 09:35:00,29.86,29.95,29.82,29.89,37200.0,23.1233,23.193,23.0924,23.1466,37200.0
2014-10-30 09:40:00,29.89,29.89,29.84,29.86,64400.0,23.1466,23.1466,23.1078,23.1233,64400.0
2014-10-30 09:45:00,29.86,29.86,29.81,29.82,50400.0,23.1233,23.1233,23.0846,23.0924,50400.0
2014-10-30 09:50:00,29.82,29.84,29.81,29.81,39400.0,23.0924,23.1078,23.0846,23.0846,39400.0
2014-10-30 09:55:00,29.81,29.82,29.71,29.72,205600.0,23.0846,23.0924,23.0072,23.0149,205600.0
2014-10-30 10:00:00,29.72,29.76,29.69,29.75,56400.0,23.0149,23.0459,22.9917,23.0381,56400.0
2014-10-30 10:05:00,29.75,29.79,29.74,29.75,35000.0,23.0381,23.0691,23.0304,23.0381,35000.0
2014-10-30 10:10:00,29.75,29.77,29.74,29.76,26000.0,23.0381,23.0536,23.0304,23.0459,26000.0
2014-10-30 10:15:00,29.76,29.79,29.73,29.78,42000.0,23.0459,23.0691,23.0227,23.0614,42000.0
2014-10-30 10:20:00,29.78,29.86,29.77,29.85,50200.0,23.0614,23.1233,23.0536,23.1156,50200.0
2014-10-30 10:25:00,29.86,29.87,29.85,29.87,25200.0,23.1233,23.1311,23.1156,23.1311,25200.0
2014-10-30 10:30:00,29.86,29.86,29.84,29.85,92200.0,23.1233,23.1233,23.1078,23.1156,92200.0
2014-10-30 10:35:00,29.86,29.86,29.82,29.82,39800.0,23.1233,23.1233,23.0924,23.0924,39800.0
2014-10-30 10:40:00,29.83,29.83,29.8,29.83,48000.0,23.1001,23.1001,23.0769,23.1001,48000.0
2014-10-30 10:45:00,29.84,29.85,29.8,29.8,48600.0,23.1078,23.1156,23.0769,23.0769,48600.0
2014-10-30 10:50:00,29.81,29.84,29.8,29.83,43800.0,23.0846,23.1078,23.0769,23.1001,43800.0
2014-10-30 10:55:00,29.83,29.89,29.82,29.89,41200.0,23.1001,23.1466,23.0924,23.1466,41200.0
2014-10-30 11:00:00,29.89,29.93,29.89,29.92,32800.0,23.1466,23.1775,23.1466,23.1698,32800.0
2014-10-30 11:05:00,29.92,29.93,29.9,29.92,49600.0,23.1698,23.1775,23.1543,23.1698,49600.0
2014-10-30 11:10:00,29.93,29.97,29.93,29.97,13200.0,23.1775,23.2085,23.1775,23.2085,13200.0
2014-10-30 11:15:00,29.97,29.98,29.95,29.96,15200.0,23.2085,23.2163,23.193,23.2008,15200.0
2014-10-30 11:20:00,29.96,29.97,29.92,29.93,33200.0,23.2008,23.2085,23.1698,23.1775,33200.0
2014-10-30 11:25:00,29.93,29.93,29.92,29.93,36000.0,23.1775,23.1775,23.1698,23.1775,36000.0
2014-10-30 11:30:00,29.93,29.95,29.92,29.93,38000.0,23.1775,23.193,23.1698,23.1775,38000.0
2014-10-30 11:35:00,29.93,29.97,29.93,29.93,40200.0,23.1775,23.2085,23.1775,23.1775,40200.0
2014-10-30 11:40:00,29.93,29.97,29.93,29.97,32200.0,23.1775,23.2085,23.1775,23.2085,32200.0
2014-10-30 11:45:00,29.97,29.99,29.97,29.99,44800.0,23.2085,23.224,23.2085,23.224,44800.0
2014-10-30 11:50:00,29.98,29.98,29.96,29.97,26800.0,23.2163,23.2163,23.2008,23.2085,26800.0
2014-10-30 11:55:00,29.97,29.99,29.96,29.98,35400.0,23.2085,23.224,23.2008,23.2163,35400.0
2014-10-30 12:00:00,29.99,30.0,29.99,29.99,20000.0,23.224,23.2317,23.224,23.224,20000.0
2014-10-30 12:05:00,29.99,30.0,29.99,30.0,26400.0,23.224,23.2317,23.224,23.2317,26400.0
2014-10-30 12:10:00,30.0,30.01,29.98,29.99,22600.0,23.2317,23.2395,23.2163,23.224,22600.0
2014-10-30 12:15:00,29.98,29.99,29.95,29.97,17000.0,23.2163,23.224,23.193,23.2085,17000.0
2014-10-30 12:20:00,29.97,30.0,29.97,29.98,22400.0,23.2085,23.2317,23.2085,23.2163,22400.0
2014-10-30 12:25:00,29.98,29.99,29.97,29.98,17000.0,23.2163,23.224,23.2085,23.2163,17000.0
2014-10-30 12:30:00,29.98,30.01,29.98,30.0,35600.0,23.2163,23.2395,23.2163,23.2317,35600.0
2014-10-30 12:35:00,30.0,30.0,29.99,30.0,16600.0,23.2317,23.2317,23.224,23.2317,16600.0
2014-10-30 12:40:00,30.0,30.0,29.98,29.99,18200.0,23.2317,23.2317,23.2163,23.224,18200.0
2014-10-30 12:45:00,29.99,30.0,29.98,29.98,18200.0,23.224,23.2317,23.2163,23.2163,18200.0
2014-10-30 12:50:00,29.98,29.98,29.97,29.97,12200.0,23.2163,23.2163,23.2085,23.2085,12200.0
2014-10-30 12:55:00,29.97,29.99,29.97,29.98,16200.0,23.2085,23.224,23.2085,23.2163,16200.0
2014-10-30 13:00:00,29.98,29.98,29.96,29.97,14800.0,23.2163,23.2163,23.2008,23.2085,14800.0
2014-10-30 13:05:00,29.98,29.99,29.97,29.99,10200.0,23.2163,23.224,23.2085,23.224,10200.0
2014-10-30 13:10:00,29.99,30.0,29.99,29.99,12800.0,23.224,23.2317,23.224,23.224,12800.0
2014-10-30 13:15:00,29.99,30.05,29.99,30.04,49400.0,23.224,23.2705,23.224,23.2627,49400.0
2014-10-30 13:20:00,30.03,30.07,30.02,30.07,19400.0,23.255,23.286,23.2472,23.286,19400.0
2014-10-30 13:25:00,30.06,30.1,30.0,30.02,63200.0,23.2782,23.3092,23.2317,23.2472,63200.0
2014-10-30 13:30:00,30.03,30.08,29.99,30.07,58800.0,23.255,23.2937,23.224,23.286,58800.0
2014-10-30 13:35:00,30.06,30.4,30.05,30.12,52000.0,23.2782,23.5415,23.2705,23.3247,52000.0
2014-10-30 13:40:00,30.11,30.13,30.09,30.09,58400.0,23.3169,23.3324,23.3014,23.3014,58400.0
2014-10-30 13:45:00,30.09,30.12,30.06,30.08,63600.0,23.3014,23.3247,23.2782,23.2937,63600.0
2014-10-30 13:50:00,30.08,30.1,30.08,30.09,61600.0,23.2937,23.3092,23.2937,23.3014,61600.0
2014-10-30 13:55:00,30.09,30.11,30.08,30.08,121600.0,23.3014,23.3169,23.2937,23.2937,121600.0
2014-10-30 14:00:00,30.08,30.1,30.08,30.1,29800.0,23.2937,23.3092,23.2937,23.3092,29800.0
2014-10-30 14:05:00,30.1,30.1,30.09,30.09,54600.0,23.3092,23.3092,23.3014,23.3014,54600.0
2014-10-30 14:10:00,30.09,30.1,30.07,30.08,102000.0,23.3014,23.3092,23.286,23.2937,102000.0
2014-10-30 14:15:00,30.08,30.08,30.05,30.06,60200.0,23.2937,23.2937,23.2705,23.2782,60200.0
2014-10-30 14:20:00,30.06,30.06,30.03,30.04,43400.0,23.2782,23.2782,23.255,23.2627,43400.0
2014-10-30 14:25:00,30.05,30.05,30.03,30.04,38600.0,23.2705,23.2705,23.255,23.2627,38600.0
2014-10-30 14:30:00,30.03,30.05,30.03,30.04,59800.0,23.255,23.2705,23.255,23.2627,59800.0
2014-10-30 14:35:00,30.04,30.04,30.02,30.02,25600.0,23.2627,23.2627,23.2472,23.2472,25600.0
2014-10-30 14:40:00,30.02,30.02,30.01,30.02,32000.0,23.2472,23.2472,23.2395,23.2472,32000.0
2014-10-30 14:45:00,30.02,30.02,29.97,29.97,104400.0,23.2472,23.2472,23.2085,23.2085,104400.0
2014-10-30 14:50:00,29.97,29.98,29.93,29.93,57600.0,23.2085,23.2163,23.1775,23.1775,57600.0
2014-10-30 14:55:00,29.93,29.93,29.89,29.9,100600.0,23.1775,23.1775,23.1466,23.1543,100600.0
2014-10-30 15:00:00,29.91,29.92,29.9,29.9,36400.0,23.1621,23.1698,23.1543,23.1543,36400.0
2014-10-30 15:05:00,29.9,29.93,29.9,29.93,55200.0,23.1543,23.1775,23.1543,23.1775,55200.0
2014-10-30 15:10:00,29.93,29.96,29.93,29.95,51400.0,23.1775,23.2008,23.1775,23.193,51400.0
2014-10-30 15:15:00,29.95,29.96,29.93,29.95,60200.0,23.193,23.2008,23.1775,23.193,60200.0
2014-10-30 15:20:00,29.95,29.96,29.94,29.95,48600.0,23.193,23.2008,23.1853,23.193,48600.0
2014-10-30 15:25:00,29.94,29.95,29.92,29.92,80400.0,23.1853,23.193,23.1698,23.1698,80400.0
2014-10-30 15:30:00,29.93,29.95,29.92,29.94,80800.0,23.1775,23.193,23.1698,23.1853,80800.0
2014-10-30 15:35:00,29.95,29.96,29.95,29.95,85800.0,23.193,23.2008,23.193,23.193,85800.0
2014-10-30 15:40:00,29.96,29.97,29.93,29.94,135200.0,23.2008,23.2085,23.1775,23.1853,135200.0
2014-10-30 15:45:00,29.93,29.97,29.93,29.94,153800.0,23.1775,23.2085,23.1775,23.1853,153800.0
2014-10-30 15:50:00,29.95,29.98,29.94,29.95,168000.0,23.193,23.2163,23.1853,23.193,168000.0
2014-10-30 15:55:00,29.95,30.03,29.95,30.02,344400.0,23.193,23.255,23.193,23.2472,344400.0
2014-10-31 09:30:00,30.25,30.36,30.13,30.15,278600.0,23.4253,23.5105,23.3324,23.3479,278600.0
2014-10-31 09:35:00,30.15,30.16,29.97,29.99,256800.0,23.3479,23.3556,23.2085,23.224,256800.0
2014-10-31 09:40:00,30.0,30.05,29.93,29.97,170000.0,23.2317,23.2705,23.1775,23.2085,170000.0
2014-10-31 09:45:00,29.97,29.99,29.92,29.97,118200.0,23.2085,23.224,23.1698,23.2085,118200.0
2014-10-31 09:50:00,29.96,29.98,29.87,29.93,222600.0,23.2008,23.2163,23.1311,23.1775,222600.0
2014-10-31 09:55:00,29.95,29.97,29.86,29.86,75400.0,23.193,23.2085,23.1233,23.1233,75400.0
2014-10-31 10:00:00,29.88,29.93,29.86,29.9,48800.0,23.1388,23.1775,23.1233,23.1543,48800.0
2014-10-31 10:05:00,29.91,29.95,29.89,29.94,100000.0,23.1621,23.193,23.1466,23.1853,100000.0
2014-10-31 10:10:00,29.93,29.93,29.91,29.91,91000.0,23.1775,23.1775,23.1621,23.1621,91000.0
2014-10-31 10:15:00,29.92,29.97,29.92,29.96,50400.0,23.1698,23.2085,23.1698,23.2008,50400.0
2014-10-31 10:20:00,29.97,29.99,29.96,29.96,69800.0,23.2085,23.224,23.2008,23.2008,69800.0
2014-10-31 10:25:00,29.96,29.98,29.95,29.97,80200.0,23.2008,23.2163,23.193,23.2085,80200.0
2014-10-31 10:30:00,29.97,29.99,29.93,29.94,55800.0,23.2085,23.224,23.1775,23.1853,55800.0
2014-10-31 10:35:00,29.94,29.96,29.94,29.94,43200.0,23.1853,23.2008,23.1853,23.1853,43200.0
2014-10-31 10:40:00,29.94,29.97,29.93,29.93,62400.0,23.1853,23.2085,23.1775,23.1775,62400.0
2014-10-31 10:45:00,29.93,29.96,29.93,29.93,53600.0,23.1775,23.2008,23.1775,23.1775,53600.0
2014-10-31 10:50:00,29.93,29.96,29.93,29.93,68800.0,23.1775,23.2008,23.1775,23.1775,68800.0
2014-10-31 10:55:00,29.94,29.96,29.93,29.93,46000.0,23.1853,23.2008,23.1775,23.1775,46000.0
2014-10-31 11:00:00,29.94,29.94,29.89,29.91,34400.0,23.1853,23.1853,23.1466,23.1621,34400.0
2014-10-31 11:05:00,29.91,29.96,29.91,29.94,38400.0,23.1621,23.2008,23.1621,23.1853,38400.0
2014-10-31 11:10:00,29.93,29.96,29.93,29.93,43000.0,23.1775,23.2008,23.1775,23.1775,43000.0
2014-10-31 11:15:00,29.93,29.96,29.93,29.95,130600.0,23.1775,23.2008,23.1775,23.193,130600.0
2014-10-31 11:20:00,29.95,29.96,29.94,29.94,27000.0,23.193,23.2008,23.1853,23.1853,27000.0
2014-10-31 11:25:00,29.95,29.97,29.93,29.94,66400.0,23.193,23.2085,23.1775,23.1853,66400.0
2014-10-31 11:30:00,29.95,29.95,29.91,29.92,68600.0,23.193,23.193,23.1621,23.1698,68600.0
2014-10-31 11:35:00,29.92,29.94,29.92,29.92,29800.0,23.1698,23.1853,23.1698,23.1698,29800.0
2014-10-31 11:40:00,29.92,29.95,29.91,29.93,29400.0,23.1698,23.193,23.1621,23.1775,29400.0
2014-10-31 11:45:00,29.94,29.95,29.92,29.93,38200.0,23.1853,23.193,23.1698,23.1775,38200.0
2014-10-31 11:50:00,29.93,29.93,29.9,29.9,37200.0,23.1775,23.1775,23.1543,23.1543,37200.0
2014-10-31 11:55:00,29.91,29.92,29.9,29.92,21600.0,23.1621,23.1698,23.1543,23.1698,21600.0
2014-10-31 12:00:00,29.92,29.93,29.88,29.9,46800.0,23.1698,23.1775,23.1388,23.1543,46800.0
2014-10-31 12:05:00,29.9,29.92,29.89,29.91,36600.0,23.1543,23.1698,23.1466,23.1621,36600.0
2014-10-31 12:10:00,29.91,29.92,29.9,29.92,38200.0,23.1621,23.1698,23.1543,23.1698,38200.0
2014-10-31 12:15:00,29.91,29.92,29.89,29.9,60600.0,23.1621,23.1698,23.1466,23.1543,60600.0
2014-10-31 12:20:00,29.89,29.89,29.85,29.85,81400.0,23.1466,23.1466,23.1156,23.1156,81400.0
2014-10-31 12:25:00,29.85,29.87,29.85,29.86,60400.0,23.1156,23.1311,23.1156,23.1233,60400.0
2014-10-31 12:30:00,29.86,29.86,29.86,29.86,79200.0,23.1233,23.1233,23.1233,23.1233,79200.0
2014-10-31 12:35:00,29.86,29.86,29.85,29.86,57800.0,23.1233,23.1233,23.1156,23.1233,57800.0
2014-10-31 12:40:00,29.85,29.86,29.84,29.85,70000.0,23.1156,23.1233,23.1078,23.1156,70000.0
2014-10-31 12:45:00,29.85,29.86,29.85,29.86,112800.0,23.1156,23.1233,23.1156,23.1233,112800.0
2014-10-31 12:50:00,29.86,29.87,29.85,29.86,103400.0,23.1233,23.1311,23.1156,23.1233,103400.0
2014-10-31 12:55:00,29.86,29.86,29.85,29.86,37400.0,23.1233,23.1233,23.1156,23.1233,37400.0
2014-10-31 13:00:00,29.86,29.92,29.86,29.91,45400.0,23.1233,23.1698,23.1233,23.1621,45400.0
2014-10-31 13:05:00,29.91,29.91,29.89,29.9,70800.0,23.1621,23.1621,23.1466,23.1543,70800.0
2014-10-31 13:10:00,29.91,29.93,29.9,29.92,25600.0,23.1621,23.1775,23.1543,23.1698,25600.0
2014-10-31 13:15:00,29.91,29.92,29.91,29.91,11000.0,23.1621,23.1698,23.1621,23.1621,11000.0
2014-10-31 13:20:00,29.91,29.92,29.9,29.9,17800.0,23.1621,23.1698,23.1543,23.1543,17800.0
2014-10-31 13:25:00,29.91,29.93,29.9,29.91,31000.0,23.1621,23.1775,23.1543,23.1621,31000.0
2014-10-31 13:30:00,29.91,29.91,29.89,29.89,30800.0,23.1621,23.1621,23.1466,23.1466,30800.0
2014-10-31 13:35:00,29.89,29.92,29.89,29.9,22800.0,23.1466,23.1698,23.1466,23.1543,22800.0
2014-10-31 13:40:00,29.89,29.91,29.89,29.9,42400.0,23.1466,23.1621,23.1466,23.1543,42400.0
2014-10-31 13:45:00,29.91,29.91,29.87,29.87,62000.0,23.1621,23.1621,23.1311,23.1311,62000.0
2014-10-31 13:50:00,29.88,29.88,29.83,29.84,38200.0,23.1388,23.1388,23.1001,23.1078,38200.0
2014-10-31 13:55:00,29.84,29.85,29.83,29.83,45800.0,23.1078,23.1156,23.1001,23.1001,45800.0
2014-10-31 14:00:00,29.83,29.84,29.82,29.83,128400.0,23.1001,23.1078,23.0924,23.1001,128400.0
2014-10-31 14:05:00,29.83,29.85,29.83,29.84,60400.0,23.1001,23.1156,23.1001,23.1078,60400.0
2014-10-31 14:10:00,29.84,29.86,29.84,29.85,131800.0,23.1078,23.1233,23.1078,23.1156,131800.0
2014-10-31 14:15:00,29.85,29.86,29.82,29.82,60800.0,23.1156,23.1233,23.0924,23.0924,60800.0
2014-10-31 14:20:00,29.82,29.83,29.75,29.78,190000.0,23.0924,23.1001,23.0381,23.0614,190000.0
2014-10-31 14:25:00,29.78,29.78,29.75,29.75,82200.0,23.0614,23.0614,23.0381,23.0381,82200.0
2014-10-31 14:30:00,29.75,29.77,29.74,29.74,62000.0,23.0381,23.0536,23.0304,23.0304,62000.0
2014-10-31 14:35:00,29.74,29.75,29.7,29.71,75600.0,23.0304,23.0381,22.9994,23.0072,75600.0
2014-10-31 14:40:00,29.71,29.75,29.7,29.73,137600.0,23.0072,23.0381,22.9994,23.0227,137600.0
2014-10-31 14:45:00,29.73,29.73,29.67,29.67,81000.0,23.0227,23.0227,22.9762,22.9762,81000.0
2014-10-31 14:50:00,29.67,29.72,29.67,29.7,64400.0,22.9762,23.0149,22.9762,22.9994,64400.0
2014-10-31 14:55:00,29.7,29.71,29.69,29.7,90000.0,22.9994,23.0072,22.9917,22.9994,90000.0
2014-10-31 15:00:00,29.7,29.72,29.7,29.7,143600.0,22.9994,23.0149,22.9994,22.9994,143600.0
2014-10-31 15:05:00,29.7,29.72,29.69,29.7,98800.0,22.9994,23.0149,22.9917,22.9994,98800.0
2014-10-31 15:10:00,29.69,29.72,29.69,29.71,56400.0,22.9917,23.0149,22.9917,23.0072,56400.0
2014-10-31 15:15:00,29.71,29.72,29.7,29.7,158400.0,23.0072,23.0149,22.9994,22.9994,158400.0
2014-10-31 15:20:00,29.7,29.73,29.7,29.73,154800.0,22.9994,23.0227,22.9994,23.0227,154800.0
2014-10-31 15:25:00,29.73,29.83,29.73,29.83,203400.0,23.0227,23.1001,23.0227,23.1001,203400.0
2014-10-31 15:30:00,29.83,29.83,29.79,29.8,144200.0,23.1001,23.1001,23.0691,23.0769,144200.0
2014-10-31 15:35:00,29.81,29.83,29.8,29.82,99200.0,23.0846,23.1001,23.0769,23.0924,99200.0
2014-10-31 15:40:00,29.82,29.84,29.81,29.83,115000.0,23.0924,23.1078,23.0846,23.1001,115000.0
2014-10-31 15:45:00,29.83,29.86,29.83,29.86,191800.0,23.1001,23.1233,23.1001,23.1233,191800.0
2014-10-31 15:50:00,29.86,29.88,29.85,29.85,197000.0,23.1233,23.1388,23.1156,23.1156,197000.0
2014-10-31 15:55:00,29.86,29.87,29.85,29.86,594000.0,23.1233,23.1311,23.1156,23.1233,594000.0
2014-11-03 09:30:00,29.93,29.98,29.82,29.85,187000.0,23.1775,23.2163,23.0924,23.1156,187000.0
2014-11-03 09:35:00,29.83,29.85,29.75,29.77,137000.0,23.1001,23.1156,23.0381,23.0536,137000.0
2014-11-03 09:40:00,29.76,29.77,29.66,29.67,91400.0,23.0459,23.0536,22.9685,22.9762,91400.0
2014-11-03 09:45:00,29.67,29.73,29.65,29.71,88600.0,22.9762,23.0227,22.9607,23.0072,88600.0
2014-11-03 09:50:00,29.72,29.77,29.7,29.76,118200.0,23.0149,23.0536,22.9994,23.0459,118200.0
2014-11-03 09:55:00,29.78,29.8,29.72,29.72,50800.0,23.0614,23.0769,23.0149,23.0149,50800.0
2014-11-03 10:00:00,29.72,29.82,29.72,29.74,75000.0,23.0149,23.0924,23.0149,23.0304,75000.0
2014-11-03 10:05:00,29.73,29.74,29.68,29.69,63800.0,23.0227,23.0304,22.9839,22.9917,63800.0
2014-11-03 10:10:00,29.7,29.71,29.68,29.69,73400.0,22.9994,23.0072,22.9839,22.9917,73400.0
2014-11-03 10:15:00,29.7,29.71,29.68,29.69,165800.0,22.9994,23.0072,22.9839,22.9917,165800.0
2014-11-03 10:20:00,29.68,29.7,29.67,29.69,54800.0,22.9839,22.9994,22.9762,22.9917,54800.0
2014-11-03 10:25:00,29.68,29.7,29.68,29.69,71600.0,22.9839,22.9994,22.9839,22.9917,71600.0
2014-11-03 10:30:00,29.69,29.7,29.66,29.66,51800.0,22.9917,22.9994,22.9685,22.9685,51800.0
2014-11-03 10:35:00,29.66,29.68,29.65,29.67,103200.0,22.9685,22.9839,22.9607,22.9762,103200.0
2014-11-03 10:40:00,29.67,29.71,29.66,29.69,53400.0,22.9762,23.0072,22.9685,22.9917,53400.0
2014-11-03 10:45:00,29.69,29.7,29.67,29.68,55400.0,22.9917,22.9994,22.9762,22.9839,55400.0
2014-11-03 10:50:00,29.68,29.7,29.65,29.68,102200.0,22.9839,22.9994,22.9607,22.9839,102200.0
2014-11-03 10:55:00,29.68,29.7,29.66,29.67,175000.0,22.9839,22.9994,22.9685,22.9762,175000.0
2014-11-03 11:00:00,29.67,29.68,29.66,29.68,44000.0,22.9762,22.9839,22.9685,22.9839,44000.0
2014-11-03 11:05:00,29.68,29.69,29.68,29.68,75800.0,22.9839,22.9917,22.9839,22.9839,75800.0
2014-11-03 11:10:00,29.68,29.68,29.64,29.64,66800.0,22.9839,22.9839,22.953,22.953,66800.0
2014-11-03 11:15:00,29.64,29.65,29.6,29.6,129000.0,22.953,22.9607,22.922,22.922,129000.0
2014-11-03 11:20:00,29.6,29.61,29.58,29.58,116400.0,22.922,22.9297,22.9065,22.9065,116400.0
2014-11-03 11:25:00,29.59,29.63,29.59,29.63,87600.0,22.9142,22.9452,22.9142,22.9452,87600.0
2014-11-03 11:30:00,29.63,29.64,29.61,29.62,88200.0,22.9452,22.953,22.9297,22.9375,88200.0
2014-11-03 11:35:00,29.62,29.63,29.61,29.61,35600.0,22.9375,22.9452,22.9297,22.9297,35600.0
2014-11-03 11:40:00,29.61,29.66,29.61,29.65,59000.0,22.9297,22.9685,22.9297,22.9607,59000.0
2014-11-03 11:45:00,29.66,29.68,29.65,29.66,39000.0,22.9685,22.9839,22.9607,22.9685,39000.0
2014-11-03 11:50:00,29.66,29.66,29.64,29.65,31800.0,22.9685,22.9685,22.953,22.9607,31800.0
2014-11-03 11:55:00,29.66,29.67,29.65,29.66,35400.0,22.9685,22.9762,22.9607,22.9685,35400.0
2014-11-03 12:00:00,29.66,29.71,29.65,29.71,68400.0,22.9685,23.0072,22.9607,23.0072,68400.0
2014-11-03 12:05:00,29.71,29.74,29.7,29.74,51000.0,23.0072,23.0304,22.9994,23.0304,51000.0
2014-11-03 12:10:00,29.74,29.74,29.7,29.71,35800.0,23.0304,23.0304,22.9994,23.0072,35800.0
2014-11-03 12:15:00,29.71,29.71,29.68,29.7,61000.0,23.0072,23.0072,22.9839,22.9994,61000.0
2014-11-03 12:20:00,29.7,29.71,29.69,29.7,23800.0,22.9994,23.0072,22.9917,22.9994,23800.0
2014-11-03 12:25:00,29.71,29.74,29.7,29.73,32400.0,23.0072,23.0304,22.9994,23.0227,32400.0
2014-11-03 12:30:00,29.74,29.74,29.73,29.73,21600.0,23.0304,23.0304,23.0227,23.0227,21600.0
2014-11-03 12:35:00,29.73,29.74,29.72,29.73,17400.0,23.0227,23.0304,23.0149,23.0227,17400.0
2014-11-03 12:40:00,29.72,29.75,29.72,29.75,44800.0,23.0149,23.0381,23.0149,23.0381,44800.0
2014-11-03 12:45:00,29.75,29.76,29.75,29.75,22200.0,23.0381,23.0459,23.0381,23.0381,22200.0
2014-11-03 12:50:00,29.75,29.75,29.68,29.68,132800.0,23.0381,23.0381,22.9839,22.9839,132800.0
2014-11-03 12:55:00,29.68,29.72,29.68,29.72,22400.0,22.9839,23.0149,22.9839,23.0149,22400.0
2014-11-03 13:00:00,29.72,29.75,29.72,29.74,36800.0,23.0149,23.0381,23.0149,23.0304,36800.0
2014-11-03 13:05:00,29.74,29.75,29.73,29.73,35200.0,23.0304,23.0381,23.0227,23.0227,35200.0
2014-11-03 13:10:00,29.73,29.74,29.72,29.74,35000.0,23.0227,23.0304,23.0149,23.0304,35000.0
2014-11-03 13:15:00,29.74,29.75,29.74,29.75,52600.0,23.0304,23.0381,23.0304,23.0381,52600.0
2014-11-03 13:20:00,29.75,29.75,29.73,29.73,36400.0,23.0381,23.0381,23.0227,23.0227,36400.0
2014-11-03 13:25:00,29.74,29.75,29.74,29.75,32800.0,23.0304,23.0381,23.0304,23.0381,32800.0
2014-11-03 13:30:00,29.75,29.77,29.75,29.77,41400.0,23.0381,23.0536,23.0381,23.0536,41400.0
2014-11-03 13:35:00,29.77,29.78,29.76,29.77,28800.0,23.0536,23.0614,23.0459,23.0536,28800.0
2014-11-03 13:40:00,29.77,29.78,29.77,29.78,31200.0,23.0536,23.0614,23.0536,23.0614,31200.0
2014-11-03 13:45:00,29.78,29.78,29.75,29.75,32600.0,23.0614,23.0614,23.0381,23.0381,32600.0
2014-11-03 13:50:00,29.76,29.78,29.75,29.77,37600.0,23.0459,23.0614,23.0381,23.0536,37600.0
2014-11-03 13:55:00,29.77,29.77,29.74,29.74,33400.0,23.0536,23.0536,23.0304,23.0304,33400.0
2014-11-03 14:00:00,29.74,29.75,29.73,29.73,37400.0,23.0304,23.0381,23.0227,23.0227,37400.0
2014-11-03 14:05:00,29.73,29.73,29.69,29.7,40200.0,23.0227,23.0227,22.9917,22.9994,40200.0
2014-11-03 14:10:00,29.7,29.72,29.7,29.71,82400.0,22.9994,23.0149,22.9994,23.0072,82400.0
2014-11-03 14:15:00,29.72,29.73,29.7,29.7,46200.0,23.0149,23.0227,22.9994,22.9994,46200.0
2014-11-03 14:20:00,29.7,29.7,29.68,29.69,50200.0,22.9994,22.9994,22.9839,22.9917,50200.0
2014-11-03 14:25:00,29.7,29.7,29.67,29.67,37600.0,22.9994,22.9994,22.9762,22.9762,37600.0
2014-11-03 14:30:00,29.67,29.67,29.64,29.65,62800.0,22.9762,22.9762,22.953,22.9607,62800.0
2014-11-03 14:35:00,29.65,29.67,29.64,29.67,69400.0,22.9607,22.9762,22.953,22.9762,69400.0
2014-11-03 14:40:00,29.67,29.68,29.65,29.65,114600.0,22.9762,22.9839,22.9607,22.9607,114600.0
2014-11-03 14:45:00,29.64,29.64,29.61,29.63,70200.0,22.953,22.953,22.9297,22.9452,70200.0
2014-11-03 14:50:00,29.62,29.67,29.62,29.63,65800.0,22.9375,22.9762,22.9375,22.9452,65800.0
2014-11-03 14:55:00,29.63,29.63,29.61,29.62,70400.0,22.9452,22.9452,22.9297,22.9375,70400.0
2014-11-03 15:00:00,29.62,29.65,29.62,29.64,58200.0,22.9375,22.9607,22.9375,22.953,58200.0
2014-11-03 15:05:00,29.64,29.65,29.63,29.64,45400.0,22.953,22.9607,22.9452,22.953,45400.0
2014-11-03 15:10:00,29.64,29.65,29.64,29.64,43600.0,22.953,22.9607,22.953,22.953,43600.0
2014-11-03 15:15:00,29.64,29.64,29.62,29.63,46400.0,22.953,22.953,22.9375,22.9452,46400.0
2014-11-03 15:20:00,29.64,29.64,29.61,29.62,62600.0,22.953,22.953,22.9297,22.9375,62600.0
2014-11-03 15:25:00,29.63,29.63,29.58,29.58,66800.0,22.9452,22.9452,22.9065,22.9065,66800.0
2014-11-03 15:30:00,29.58,29.66,29.58,29.64,204000.0,22.9065,22.9685,22.9065,22.953,204000.0
2014-11-03 15:35:00,29.65,29.66,29.65,29.65,73000.0,22.9607,22.9685,22.9607,22.9607,73000.0
2014-11-03 15:40:00,29.65,29.65,29.62,29.62,163800.0,22.9607,22.9607,22.9375,22.9375,163800.0
2014-11-03 15:45:00,29.63,29.67,29.62,29.63,148000.0,22.9452,22.9762,22.9375,22.9452,148000.0
2014-11-03 15:50:00,29.64,29.65,29.63,29.63,193600.0,22.953,22.9607,22.9452,22.9452,193600.0
2014-11-03 15:55:00,29.64,29.67,29.63,29.66,261000.0,22.953,22.9762,22.9452,22.9685,261000.0
2014-11-04 09:30:00,29.63,29.8,29.56,29.79,151400.0,22.9452,23.0769,22.891,23.0691,151400.0
2014-11-04 09:35:00,29.78,29.84,29.75,29.83,99200.0,23.0614,23.1078,23.0381,23.1001,99200.0
2014-11-04 09:40:00,29.83,29.85,29.73,29.74,39200.0,23.1001,23.1156,23.0227,23.0304,39200.0
2014-11-04 09:45:00,29.74,29.86,29.73,29.86,54600.0,23.0304,23.1233,23.0227,23.1233,54600.0
2014-11-04 09:50:00,29.85,29.91,29.82,29.87,29400.0,23.1156,23.1621,23.0924,23.1311,29400.0
2014-11-04 09:55:00,29.86,29.86,29.78,29.8,22400.0,23.1233,23.1233,23.0614,23.0769,22400.0
2014-11-04 10:00:00,29.8,29.86,29.79,29.83,16600.0,23.0769,23.1233,23.0691,23.1001,16600.0
2014-11-04 10:05:00,29.84,29.85,29.77,29.78,39200.0,23.1078,23.1156,23.0536,23.0614,39200.0
2014-11-04 10:10:00,29.78,29.84,29.78,29.83,22800.0,23.0614,23.1078,23.0614,23.1001,22800.0
2014-11-04 10:15:00,29.83,29.83,29.79,29.81,21400.0,23.1001,23.1001,23.0691,23.0846,21400.0
2014-11-04 10:20:00,29.81,29.85,29.81,29.83,26200.0,23.0846,23.1156,23.0846,23.1001,26200.0
2014-11-04 10:25:00,29.84,29.84,29.77,29.77,21200.0,23.1078,23.1078,23.0536,23.0536,21200.0
2014-11-04 10:30:00,29.77,29.77,29.7,29.7,23600.0,23.0536,23.0536,22.9994,22.9994,23600.0
2014-11-04 10:35:00,29.71,29.73,29.71,29.72,19200.0,23.0072,23.0227,23.0072,23.0149,19200.0
2014-11-04 10:40:00,29.73,29.75,29.72,29.75,101600.0,23.0227,23.0381,23.0149,23.0381,101600.0
2014-11-04 10:45:00,29.74,29.76,29.72,29.72,67200.0,23.0304,23.0459,23.0149,23.0149,67200.0
2014-11-04 10:50:00,29.73,29.74,29.71,29.72,159800.0,23.0227,23.0304,23.0072,23.0149,159800.0
2014-11-04 10:55:00,29.72,29.72,29.68,29.68,146200.0,23.0149,23.0149,22.9839,22.9839,146200.0
2014-11-04 11:00:00,29.68,29.69,29.66,29.68,32200.0,22.9839,22.9917,22.9685,22.9839,32200.0
2014-11-04 11:05:00,29.68,29.72,29.67,29.67,61800.0,22.9839,23.0149,22.9762,22.9762,61800.0
2014-11-04 11:10:00,29.67,29.7,29.64,29.69,84200.0,22.9762,22.9994,22.953,22.9917,84200.0
2014-11-04 11:15:00,29.69,29.7,29.67,29.68,37200.0,22.9917,22.9994,22.9762,22.9839,37200.0
2014-11-04 11:20:00,29.68,29.68,29.66,29.68,21400.0,22.9839,22.9839,22.9685,22.9839,21400.0
2014-11-04 11:25:00,29.68,29.73,29.68,29.72,22000.0,22.9839,23.0227,22.9839,23.0149,22000.0
2014-11-04 11:30:00,29.72,29.73,29.69,29.69,34000.0,23.0149,23.0227,22.9917,22.9917,34000.0
2014-11-04 11:35:00,29.69,29.73,29.68,29.73,59600.0,22.9917,23.0227,22.9839,23.0227,59600.0
2014-11-04 11:40:00,29.73,29.73,29.69,29.71,37000.0,23.0227,23.0227,22.9917,23.0072,37000.0
2014-11-04 11:45:00,29.7,29.73,29.7,29.72,36800.0,22.9994,23.0227,22.9994,23.0149,36800.0
2014-11-04 11:50:00,29.72,29.73,29.71,29.72,59200.0,23.0149,23.0227,23.0072,23.0149,59200.0
2014-11-04 11:55:00,29.72,29.72,29.7,29.71,28800.0,23.0149,23.0149,22.9994,23.0072,28800.0
2014-11-04 12:00:00,29.71,29.78,29.7,29.78,42800.0,23.0072,23.0614,22.9994,23.0614,42800.0
2014-11-04 12:05:00,29.78,29.81,29.77,29.79,18200.0,23.0614,23.0846,23.0536,23.0691,18200.0
2014-11-04 12:10:00,29.79,29.8,29.78,29.79,17000.0,23.0691,23.0769,23.0614,23.0691,17000.0
2014-11-04 12:15:00,29.8,29.8,29.78,29.78,23600.0,23.0769,23.0769,23.0614,23.0614,23600.0
2014-11-04 12:20:00,29.78,29.79,29.78,29.79,12000.0,23.0614,23.0691,23.0614,23.0691,12000.0
2014-11-04 12:25:00,29.79,29.79,29.78,29.79,10600.0,23.0691,23.0691,23.0614,23.0691,10600.0
2014-11-04 12:30:00,29.79,29.79,29.78,29.78,16000.0,23.0691,23.0691,23.0614,23.0614,16000.0
2014-11-04 12:35:00,29.78,29.78,29.72,29.73,34200.0,23.0614,23.0614,23.0149,23.0227,34200.0
2014-11-04 12:40:00,29.72,29.75,29.72,29.75,29800.0,23.0149,23.0381,23.0149,23.0381,29800.0
2014-11-04 12:45:00,29.76,29.79,29.76,29.77,31000.0,23.0459,23.0691,23.0459,23.0536,31000.0
2014-11-04 12:50:00,29.76,29.78,29.75,29.75,29800.0,23.0459,23.0614,23.0381,23.0381,29800.0
2014-11-04 12:55:00,29.75,29.75,29.74,29.74,25000.0,23.0381,23.0381,23.0304,23.0304,25000.0
2014-11-04 13:00:00,29.74,29.74,29.72,29.72,52800.0,23.0304,23.0304,23.0149,23.0149,52800.0
2014-11-04 13:05:00,29.73,29.73,29.7,29.7,96000.0,23.0227,23.0227,22.9994,22.9994,96000.0
2014-11-04 13:10:00,29.7,29.72,29.7,29.72,104000.0,22.9994,23.0149,22.9994,23.0149,104000.0
2014-11-04 13:15:00,29.72,29.74,29.72,29.72,134000.0,23.0149,23.0304,23.0149,23.0149,134000.0
2014-11-04 13:20:00,29.72,29.73,29.7,29.73,32000.0,23.0149,23.0227,22.9994,23.0227,32000.0
2014-11-04 13:25:00,29.74,29.75,29.73,29.75,15400.0,23.0304,23.0381,23.0227,23.0381,15400.0
2014-11-04 13:30:00,29.75,29.75,29.72,29.73,28000.0,23.0381,23.0381,23.0149,23.0227,28000.0
2014-11-04 13:35:00,29.73,29.75,29.73,29.74,22000.0,23.0227,23.0381,23.0227,23.0304,22000.0
2014-11-04 13:40:00,29.74,29.75,29.73,29.75,23200.0,23.0304,23.0381,23.0227,23.0381,23200.0
2014-11-04 13:45:00,29.74,29.77,29.74,29.76,41600.0,23.0304,23.0536,23.0304,23.0459,41600.0
2014-11-04 13:50:00,29.75,29.79,29.75,29.78,107400.0,23.0381,23.0691,23.0381,23.0614,107400.0
2014-11-04 13:55:00,29.78,29.82,29.78,29.8,25800.0,23.0614,23.0924,23.0614,23.0769,25800.0
2014-11-04 14:00:00,29.81,29.82,29.8,29.82,27000.0,23.0846,23.0924,23.0769,23.0924,27000.0
2014-11-04 14:05:00,29.82,29.82,29.79,29.79,29400.0,23.0924,23.0924,23.0691,23.0691,29400.0
2014-11-04 14:10:00,29.79,29.82,29.79,29.8,28000.0,23.0691,23.0924,23.0691,23.0769,28000.0
2014-11-04 14:15:00,29.81,29.82,29.8,29.8,184200.0,23.0846,23.0924,23.0769,23.0769,184200.0
2014-11-04 14:20:00,29.81,29.82,29.81,29.81,31600.0,23.0846,23.0924,23.0846,23.0846,31600.0
2014-11-04 14:25:00,29.81,29.82,29.79,29.79,40400.0,23.0846,23.0924,23.0691,23.0691,40400.0
2014-11-04 14:30:00,29.79,29.81,29.79,29.79,34000.0,23.0691,23.0846,23.0691,23.0691,34000.0
2014-11-04 14:35:00,29.79,29.8,29.78,29.79,24600.0,23.0691,23.0769,23.0614,23.0691,24600.0
2014-11-04 14:40:00,29.79,29.8,29.74,29.75,36600.0,23.0691,23.0769,23.0304,23.0381,36600.0
2014-11-04 14:45:00,29.75,29.76,29.73,29.73,38800.0,23.0381,23.0459,23.0227,23.0227,38800.0
2014-11-04 14:50:00,29.73,29.75,29.72,29.75,45800.0,23.0227,23.0381,23.0149,23.0381,45800.0
2014-11-04 14:55:00,29.75,29.78,29.75,29.77,49600.0,23.0381,23.0614,23.0381,23.0536,49600.0
2014-11-04 15:00:00,29.78,29.79,29.74,29.78,169800.0,23.0614,23.0691,23.0304,23.0614,169800.0
2014-11-04 15:05:00,29.77,29.79,29.77,29.78,32000.0,23.0536,23.0691,23.0536,23.0614,32000.0
2014-11-04 15:10:00,29.78,29.79,29.75,29.76,42000.0,23.0614,23.0691,23.0381,23.0459,42000.0
2014-11-04 15:15:00,29.75,29.77,29.75,29.77,33400.0,23.0381,23.0536,23.0381,23.0536,33400.0
2014-11-04 15:20:00,29.76,29.77,29.72,29.73,78000.0,23.0459,23.0536,23.0149,23.0227,78000.0
2014-11-04 15:25:00,29.74,29.75,29.72,29.73,140200.0,23.0304,23.0381,23.0149,23.0227,140200.0
2014-11-04 15:30:00,29.73,29.74,29.73,29.73,75200.0,23.0227,23.0304,23.0227,23.0227,75200.0
2014-11-04 15:35:00,29.73,29.74,29.72,29.73,70600.0,23.0227,23.0304,23.0149,23.0227,70600.0
2014-11-04 15:40:00,29.73,29.77,29.72,29.75,114800.0,23.0227,23.0536,23.0149,23.0381,114800.0
2014-11-04 15:45:00,29.76,29.77,29.74,29.74,177000.0,23.0459,23.0536,23.0304,23.0304,177000.0
2014-11-04 15:50:00,29.74,29.74,29.72,29.72,130800.0,23.0304,23.0304,23.0149,23.0149,130800.0
2014-11-04 15:55:00,29.72,29.75,29.72,29.74,164200.0,23.0149,23.0381,23.0149,23.0304,164200.0
2014-11-05 09:30:00,29.86,29.89,29.69,29.74,226400.0,23.1233,23.1466,22.9917,23.0304,226400.0
2014-11-05 09:35:00,29.74,29.8,29.61,29.64,155800.0,23.0304,23.0769,22.9297,22.953,155800.0
2014-11-05 09:40:00,29.63,29.73,29.61,29.64,168000.0,22.9452,23.0227,22.9297,22.953,168000.0
2014-11-05 09:45:00,29.62,29.71,29.59,29.68,68200.0,22.9375,23.0072,22.9142,22.9839,68200.0
2014-11-05 09:50:00,29.67,29.72,29.67,29.71,26800.0,22.9762,23.0149,22.9762,23.0072,26800.0
2014-11-05 09:55:00,29.72,29.8,29.71,29.77,102000.0,23.0149,23.0769,23.0072,23.0536,102000.0
2014-11-05 10:00:00,29.77,29.79,29.73,29.78,82000.0,23.0536,23.0691,23.0227,23.0614,82000.0
2014-11-05 10:05:00,29.79,29.83,29.76,29.8,46400.0,23.0691,23.1001,23.0459,23.0769,46400.0
2014-11-05 10:10:00,29.81,29.81,29.78,29.8,111600.0,23.0846,23.0846,23.0614,23.0769,111600.0
2014-11-05 10:15:00,29.8,29.81,29.79,29.79,43000.0,23.0769,23.0846,23.0691,23.0691,43000.0
2014-11-05 10:20:00,29.79,29.8,29.74,29.74,75800.0,23.0691,23.0769,23.0304,23.0304,75800.0
2014-11-05 10:25:00,29.75,29.75,29.68,29.7,33400.0,23.0381,23.0381,22.9839,22.9994,33400.0
2014-11-05 10:30:00,29.69,29.71,29.65,29.65,30000.0,22.9917,23.0072,22.9607,22.9607,30000.0
2014-11-05 10:35:00,29.65,29.66,29.63,29.66,127600.0,22.9607,22.9685,22.9452,22.9685,127600.0
2014-11-05 10:40:00,29.66,29.67,29.64,29.65,33000.0,22.9685,22.9762,22.953,22.9607,33000.0
2014-11-05 10:45:00,29.65,29.66,29.64,29.65,40000.0,22.9607,22.9685,22.953,22.9607,40000.0
2014-11-05 10:50:00,29.65,29.68,29.65,29.66,39400.0,22.9607,22.9839,22.9607,22.9685,39400.0
2014-11-05 10:55:00,29.66,29.69,29.65,29.68,32600.0,22.9685,22.9917,22.9607,22.9839,32600.0
2014-11-05 11:00:00,29.69,29.75,29.68,29.74,55400.0,22.9917,23.0381,22.9839,23.0304,55400.0
2014-11-05 11:05:00,29.74,29.74,29.71,29.72,32600.0,23.0304,23.0304,23.0072,23.0149,32600.0
2014-11-05 11:10:00,29.72,29.72,29.7,29.7,28600.0,23.0149,23.0149,22.9994,22.9994,28600.0
2014-11-05 11:15:00,29.71,29.77,29.7,29.75,193000.0,23.0072,23.0536,22.9994,23.0381,193000.0
2014-11-05 11:20:00,29.75,29.75,29.67,29.68,27800.0,23.0381,23.0381,22.9762,22.9839,27800.0
2014-11-05 11:25:00,29.67,29.72,29.67,29.7,21800.0,22.9762,23.0149,22.9762,22.9994,21800.0
2014-11-05 11:30:00,29.71,29.75,29.71,29.74,29800.0,23.0072,23.0381,23.0072,23.0304,29800.0
2014-11-05 11:35:00,29.73,29.73,29.68,29.7,17000.0,23.0227,23.0227,22.9839,22.9994,17000.0
2014-11-05 11:40:00,29.71,29.71,29.68,29.69,13200.0,23.0072,23.0072,22.9839,22.9917,13200.0
2014-11-05 11:45:00,29.7,29.71,29.68,29.69,24600.0,22.9994,23.0072,22.9839,22.9917,24600.0
2014-11-05 11:50:00,29.69,29.7,29.67,29.67,34000.0,22.9917,22.9994,22.9762,22.9762,34000.0
2014-11-05 11:55:00,29.67,29.71,29.66,29.71,21200.0,22.9762,23.0072,22.9685,23.0072,21200.0
2014-11-05 12:00:00,29.71,29.75,29.71,29.75,48000.0,23.0072,23.0381,23.0072,23.0381,48000.0
2014-11-05 12:05:00,29.74,29.75,29.74,29.75,21200.0,23.0304,23.0381,23.0304,23.0381,21200.0
2014-11-05 12:10:00,29.75,29.76,29.75,29.75,12000.0,23.0381,23.0459,23.0381,23.0381,12000.0
2014-11-05 12:15:00,29.75,29.77,29.74,29.75,25800.0,23.0381,23.0536,23.0304,23.0381,25800.0
2014-11-05 12:20:00,29.75,29.76,29.75,29.75,24200.0,23.0381,23.0459,23.0381,23.0381,24200.0
2014-11-05 12:25:00,29.75,29.75,29.73,29.74,29400.0,23.0381,23.0381,23.0227,23.0304,29400.0
2014-11-05 12:30:00,29.74,29.75,29.74,29.75,14000.0,23.0304,23.0381,23.0304,23.0381,14000.0
2014-11-05 12:35:00,29.74,29.78,29.74,29.78,11400.0,23.0304,23.0614,23.0304,23.0614,11400.0
2014-11-05 12:40:00,29.78,29.78,29.76,29.77,10400.0,23.0614,23.0614,23.0459,23.0536,10400.0
2014-11-05 12:45:00,29.76,29.78,29.74,29.74,23800.0,23.0459,23.0614,23.0304,23.0304,23800.0
2014-11-05 12:50:00,29.74,29.75,29.72,29.73,13600.0,23.0304,23.0381,23.0149,23.0227,13600.0
2014-11-05 12:55:00,29.73,29.74,29.72,29.72,13400.0,23.0227,23.0304,23.0149,23.0149,13400.0
2014-11-05 13:00:00,29.72,29.74,29.71,29.73,19000.0,23.0149,23.0304,23.0072,23.0227,19000.0
2014-11-05 13:05:00,29.72,29.73,29.7,29.71,11400.0,23.0149,23.0227,22.9994,23.0072,11400.0
2014-11-05 13:10:00,29.71,29.71,29.7,29.71,32800.0,23.0072,23.0072,22.9994,23.0072,32800.0
2014-11-05 13:15:00,29.71,29.71,29.69,29.7,31400.0,23.0072,23.0072,22.9917,22.9994,31400.0
2014-11-05 13:20:00,29.7,29.71,29.68,29.71,17400.0,22.9994,23.0072,22.9839,23.0072,17400.0
2014-11-05 13:25:00,29.71,29.73,29.7,29.72,21600.0,23.0072,23.0227,22.9994,23.0149,21600.0
2014-11-05 13:30:00,29.73,29.75,29.73,29.74,33000.0,23.0227,23.0381,23.0227,23.0304,33000.0
2014-11-05 13:35:00,29.74,29.74,29.69,29.7,18200.0,23.0304,23.0304,22.9917,22.9994,18200.0
2014-11-05 13:40:00,29.7,29.73,29.7,29.73,63400.0,22.9994,23.0227,22.9994,23.0227,63400.0
2014-11-05 13:45:00,29.72,29.72,29.69,29.72,21000.0,23.0149,23.0149,22.9917,23.0149,21000.0
2014-11-05 13:50:00,29.72,29.73,29.71,29.72,19400.0,23.0149,23.0227,23.0072,23.0149,19400.0
2014-11-05 13:55:00,29.72,29.74,29.72,29.74,12400.0,23.0149,23.0304,23.0149,23.0304,12400.0
2014-11-05 14:00:00,29.73,29.74,29.73,29.74,33000.0,23.0227,23.0304,23.0227,23.0304,33000.0
2014-11-05 14:05:00,29.74,29.74,29.72,29.72,17200.0,23.0304,23.0304,23.0149,23.0149,17200.0
2014-11-05 14:10:00,29.72,29.75,29.72,29.75,15000.0,23.0149,23.0381,23.0149,23.0381,15000.0
2014-11-05 14:15:00,29.75,29.77,29.74,29.76,41800.0,23.0381,23.0536,23.0304,23.0459,41800.0
2014-11-05 14:20:00,29.76,29.79,29.76,29.79,12200.0,23.0459,23.0691,23.0459,23.0691,12200.0
2014-11-05 14:25:00,29.79,29.8,29.78,29.8,14400.0,23.0691,23.0769,23.0614,23.0769,14400.0
2014-11-05 14:30:00,29.81,29.82,29.8,29.81,35000.0,23.0846,23.0924,23.0769,23.0846,35000.0
2014-11-05 14:35:00,29.81,29.82,29.8,29.81,19600.0,23.0846,23.0924,23.0769,23.0846,19600.0
2014-11-05 14:40:00,29.8,29.82,29.8,29.82,17600.0,23.0769,23.0924,23.0769,23.0924,17600.0
2014-11-05 14:45:00,29.82,29.85,29.82,29.85,56000.0,23.0924,23.1156,23.0924,23.1156,56000.0
2014-11-05 14:50:00,29.85,29.85,29.84,29.85,20200.0,23.1156,23.1156,23.1078,23.1156,20200.0
2014-11-05 14:55:00,29.85,29.86,29.84,29.85,47000.0,23.1156,23.1233,23.1078,23.1156,47000.0
2014-11-05 15:00:00,29.86,29.86,29.85,29.86,66600.0,23.1233,23.1233,23.1156,23.1233,66600.0
2014-11-05 15:05:00,29.85,29.86,29.84,29.84,147000.0,23.1156,23.1233,23.1078,23.1078,147000.0
2014-11-05 15:10:00,29.84,29.85,29.82,29.83,66000.0,23.1078,23.1156,23.0924,23.1001,66000.0
2014-11-05 15:15:00,29.82,29.83,29.81,29.81,17400.0,23.0924,23.1001,23.0846,23.0846,17400.0
2014-11-05 15:20:00,29.81,29.82,29.78,29.79,31600.0,23.0846,23.0924,23.0614,23.0691,31600.0
2014-11-05 15:25:00,29.78,29.82,29.78,29.81,32000.0,23.0614,23.0924,23.0614,23.0846,32000.0
2014-11-05 15:30:00,29.81,29.84,29.79,29.84,41000.0,23.0846,23.1078,23.0691,23.1078,41000.0
2014-11-05 15:35:00,29.84,29.85,29.83,29.84,52400.0,23.1078,23.1156,23.1001,23.1078,52400.0
2014-11-05 15:40:00,29.85,29.86,29.84,29.84,118000.0,23.1156,23.1233,23.1078,23.1078,118000.0
2014-11-05 15:45:00,29.85,29.87,29.83,29.87,120000.0,23.1156,23.1311,23.1001,23.1311,120000.0
2014-11-05 15:50:00,29.87,29.91,29.86,29.86,155800.0,23.1311,23.1621,23.1233,23.1233,155800.0
2014-11-05 15:55:00,29.86,29.9,29.86,29.9,226800.0,23.1233,23.1543,23.1233,23.1543,226800.0
2014-11-06 09:30:00,29.9,29.9,29.75,29.75,164000.0,23.1543,23.1543,23.0381,23.0381,164000.0
2014-11-06 09:35:00,29.75,29.8,29.71,29.71,65800.0,23.0381,23.0769,23.0072,23.0072,65800.0
2014-11-06 09:40:00,29.73,29.78,29.71,29.77,34200.0,23.0227,23.0614,23.0072,23.0536,34200.0
2014-11-06 09:45:00,29.78,29.79,29.71,29.75,56200.0,23.0614,23.0691,23.0072,23.0381,56200.0
2014-11-06 09:50:00,29.76,29.78,29.73,29.74,26600.0,23.0459,23.0614,23.0227,23.0304,26600.0
2014-11-06 09:55:00,29.74,29.75,29.71,29.75,72800.0,23.0304,23.0381,23.0072,23.0381,72800.0
2014-11-06 10:00:00,29.74,29.74,29.67,29.67,76000.0,23.0304,23.0304,22.9762,22.9762,76000.0
2014-11-06 10:05:00,29.67,29.71,29.65,29.68,38800.0,22.9762,23.0072,22.9607,22.9839,38800.0
2014-11-06 10:10:00,29.68,29.71,29.68,29.68,36600.0,22.9839,23.0072,22.9839,22.9839,36600.0
2014-11-06 10:15:00,29.68,29.68,29.64,29.66,45600.0,22.9839,22.9839,22.953,22.9685,45600.0
2014-11-06 10:20:00,29.65,29.7,29.65,29.7,75200.0,22.9607,22.9994,22.9607,22.9994,75200.0
2014-11-06 10:25:00,29.7,29.72,29.7,29.72,21600.0,22.9994,23.0149,22.9994,23.0149,21600.0
2014-11-06 10:30:00,29.72,29.72,29.66,29.69,76400.0,23.0149,23.0149,22.9685,22.9917,76400.0
2014-11-06 10:35:00,29.69,29.7,29.67,29.68,36000.0,22.9917,22.9994,22.9762,22.9839,36000.0
2014-11-06 10:40:00,29.68,29.71,29.68,29.7,43000.0,22.9839,23.0072,22.9839,22.9994,43000.0
2014-11-06 10:45:00,29.7,29.75,29.7,29.75,41200.0,22.9994,23.0381,22.9994,23.0381,41200.0
2014-11-06 10:50:00,29.75,29.75,29.7,29.7,20200.0,23.0381,23.0381,22.9994,22.9994,20200.0
2014-11-06 10:55:00,29.7,29.71,29.68,29.7,24800.0,22.9994,23.0072,22.9839,22.9994,24800.0
2014-11-06 11:00:00,29.7,29.7,29.68,29.68,108400.0,22.9994,22.9994,22.9839,22.9839,108400.0
2014-11-06 11:05:00,29.68,29.68,29.65,29.65,47200.0,22.9839,22.9839,22.9607,22.9607,47200.0
2014-11-06 11:10:00,29.66,29.66,29.6,29.6,101200.0,22.9685,22.9685,22.922,22.922,101200.0
2014-11-06 11:15:00,29.6,29.67,29.6,29.67,50600.0,22.922,22.9762,22.922,22.9762,50600.0
2014-11-06 11:20:00,29.67,29.68,29.64,29.66,50600.0,22.9762,22.9839,22.953,22.9685,50600.0
2014-11-06 11:25:00,29.65,29.66,29.62,29.63,30000.0,22.9607,22.9685,22.9375,22.9452,30000.0
2014-11-06 11:30:00,29.63,29.65,29.63,29.64,19600.0,22.9452,22.9607,22.9452,22.953,19600.0
2014-11-06 11:35:00,29.64,29.65,29.63,29.64,18400.0,22.953,22.9607,22.9452,22.953,18400.0
2014-11-06 11:40:00,29.63,29.68,29.63,29.68,34800.0,22.9452,22.9839,22.9452,22.9839,34800.0
2014-11-06 11:45:00,29.68,29.7,29.68,29.68,15000.0,22.9839,22.9994,22.9839,22.9839,15000.0
2014-11-06 11:50:00,29.68,29.68,29.63,29.63,30200.0,22.9839,22.9839,22.9452,22.9452,30200.0
2014-11-06 11:55:00,29.63,29.64,29.61,29.64,32000.0,22.9452,22.953,22.9297,22.953,32000.0
2014-11-06 12:00:00,29.64,29.64,29.61,29.63,26200.0,22.953,22.953,22.9297,22.9452,26200.0
2014-11-06 12:05:00,29.63,29.66,29.63,29.65,23800.0,22.9452,22.9685,22.9452,22.9607,23800.0
2014-11-06 12:10:00,29.65,29.66,29.64,29.65,26200.0,22.9607,22.9685,22.953,22.9607,26200.0
2014-11-06 12:15:00,29.65,29.69,29.65,29.69,47800.0,22.9607,22.9917,22.9607,22.9917,47800.0
2014-11-06 12:20:00,29.69,29.71,29.68,29.69,52800.0,22.9917,23.0072,22.9839,22.9917,52800.0
2014-11-06 12:25:00,29.69,29.7,29.67,29.67,40200.0,22.9917,22.9994,22.9762,22.9762,40200.0
2014-11-06 12:30:00,29.68,29.69,29.67,29.68,17800.0,22.9839,22.9917,22.9762,22.9839,17800.0
2014-11-06 12:35:00,29.68,29.68,29.66,29.66,10800.0,22.9839,22.9839,22.9685,22.9685,10800.0
2014-11-06 12:40:00,29.65,29.66,29.65,29.66,52600.0,22.9607,22.9685,22.9607,22.9685,52600.0
2014-11-06 12:45:00,29.66,29.66,29.64,29.66,27000.0,22.9685,22.9685,22.953,22.9685,27000.0
2014-11-06 12:50:00,29.65,29.66,29.65,29.65,24400.0,22.9607,22.9685,22.9607,22.9607,24400.0
2014-11-06 12:55:00,29.65,29.67,29.65,29.66,16200.0,22.9607,22.9762,22.9607,22.9685,16200.0
2014-11-06 13:00:00,29.66,29.67,29.65,29.66,17000.0,22.9685,22.9762,22.9607,22.9685,17000.0
2014-11-06 13:05:00,29.66,29.66,29.64,29.65,14200.0,22.9685,22.9685,22.953,22.9607,14200.0
2014-11-06 13:10:00,29.64,29.65,29.64,29.65,14200.0,22.953,22.9607,22.953,22.9607,14200.0
2014-11-06 13:15:00,29.66,29.67,29.64,29.65,16800.0,22.9685,22.9762,22.953,22.9607,16800.0
2014-11-06 13:20:00,29.65,29.66,29.64,29.66,38800.0,22.9607,22.9685,22.953,22.9685,38800.0
2014-11-06 13:25:00,29.66,29.68,29.66,29.68,18600.0,22.9685,22.9839,22.9685,22.9839,18600.0
2014-11-06 13:30:00,29.68,29.7,29.67,29.67,34800.0,22.9839,22.9994,22.9762,22.9762,34800.0
2014-11-06 13:35:00,29.68,29.68,29.67,29.68,12800.0,22.9839,22.9839,22.9762,22.9839,12800.0
2014-11-06 13:40:00,29.68,29.68,29.65,29.65,42400.0,22.9839,22.9839,22.9607,22.9607,42400.0
2014-11-06 13:45:00,29.65,29.66,29.65,29.66,12200.0,22.9607,22.9685,22.9607,22.9685,12200.0
2014-11-06 13:50:00,29.65,29.72,29.65,29.7,116600.0,22.9607,23.0149,22.9607,22.9994,116600.0
2014-11-06 13:55:00,29.7,29.7,29.68,29.7,18400.0,22.9994,22.9994,22.9839,22.9994,18400.0
2014-11-06 14:00:00,29.7,29.7,29.68,29.68,25200.0,22.9994,22.9994,22.9839,22.9839,25200.0
2014-11-06 14:05:00,29.68,29.7,29.68,29.69,55200.0,22.9839,22.9994,22.9839,22.9917,55200.0
2014-11-06 14:10:00,29.69,29.7,29.68,29.7,39800.0,22.9917,22.9994,22.9839,22.9994,39800.0
2014-11-06 14:15:00,29.7,29.72,29.7,29.71,52800.0,22.9994,23.0149,22.9994,23.0072,52800.0
2014-11-06 14:20:00,29.71,29.72,29.7,29.72,39000.0,23.0072,23.0149,22.9994,23.0149,39000.0
2014-11-06 14:25:00,29.72,29.73,29.7,29.7,32400.0,23.0149,23.0227,22.9994,22.9994,32400.0
2014-11-06 14:30:00,29.7,29.71,29.67,29.68,22400.0,22.9994,23.0072,22.9762,22.9839,22400.0
2014-11-06 14:35:00,29.68,29.68,29.66,29.68,31200.0,22.9839,22.9839,22.9685,22.9839,31200.0
2014-11-06 14:40:00,29.68,29.69,29.67,29.68,9800.0,22.9839,22.9917,22.9762,22.9839,9800.0
2014-11-06 14:45:00,29.69,29.69,29.68,29.69,24800.0,22.9917,22.9917,22.9839,22.9917,24800.0
2014-11-06 14:50:00,29.68,29.7,29.68,29.68,20000.0,22.9839,22.9994,22.9839,22.9839,20000.0
2014-11-06 14:55:00,29.68,29.7,29.68,29.68,26200.0,22.9839,22.9994,22.9839,22.9839,26200.0
2014-11-06 15:00:00,29.68,29.69,29.66,29.67,29800.0,22.9839,22.9917,22.9685,22.9762,29800.0
2014-11-06 15:05:00,29.67,29.68,29.65,29.68,24600.0,22.9762,22.9839,22.9607,22.9839,24600.0
2014-11-06 15:10:00,29.67,29.68,29.66,29.67,32400.0,22.9762,22.9839,22.9685,22.9762,32400.0
2014-11-06 15:15:00,29.67,29.68,29.67,29.68,23000.0,22.9762,22.9839,22.9762,22.9839,23000.0
2014-11-06 15:20:00,29.68,29.7,29.67,29.68,20800.0,22.9839,22.9994,22.9762,22.9839,20800.0
2014-11-06 15:25:00,29.68,29.69,29.68,29.68,33600.0,22.9839,22.9917,22.9839,22.9839,33600.0
2014-11-06 15:30:00,29.68,29.7,29.68,29.7,52600.0,22.9839,22.9994,22.9839,22.9994,52600.0
2014-11-06 15:35:00,29.7,29.73,29.7,29.7,99600.0,22.9994,23.0227,22.9994,22.9994,99600.0
2014-11-06 15:40:00,29.7,29.71,29.68,29.68,60200.0,22.9994,23.0072,22.9839,22.9839,60200.0
2014-11-06 15:45:00,29.69,29.75,29.68,29.74,104400.0,22.9917,23.0381,22.9839,23.0304,104400.0
2014-11-06 15:50:00,29.74,29.75,29.73,29.74,135000.0,23.0304,23.0381,23.0227,23.0304,135000.0
2014-11-06 15:55:00,29.74,29.78,29.73,29.77,201600.0,23.0304,23.0614,23.0227,23.0536,201600.0
2014-11-07 09:30:00,29.42,29.46,29.31,29.31,330400.0,22.7826,22.8136,22.6974,22.6974,330400.0
2014-11-07 09:35:00,29.31,29.44,29.31,29.44,210800.0,22.6974,22.7981,22.6974,22.7981,210800.0
2014-11-07 09:40:00,29.44,29.45,29.33,29.38,132000.0,22.7981,22.8058,22.7129,22.7516,132000.0
2014-11-07 09:45:00,29.38,29.4,29.35,29.37,76200.0,22.7516,22.7671,22.7284,22.7439,76200.0
2014-11-07 09:50:00,29.36,29.38,29.31,29.31,36000.0,22.7361,22.7516,22.6974,22.6974,36000.0
2014-11-07 09:55:00,29.31,29.42,29.29,29.4,69000.0,22.6974,22.7826,22.6819,22.7671,69000.0
2014-11-07 10:00:00,29.39,29.4,29.36,29.39,55200.0,22.7594,22.7671,22.7361,22.7594,55200.0
2014-11-07 10:05:00,29.39,29.46,29.39,29.43,60600.0,22.7594,22.8136,22.7594,22.7903,60600.0
2014-11-07 10:10:00,29.43,29.47,29.43,29.44,47600.0,22.7903,22.8213,22.7903,22.7981,47600.0
2014-11-07 10:15:00,29.43,29.49,29.43,29.48,113400.0,22.7903,22.8368,22.7903,22.8291,113400.0
2014-11-07 10:20:00,29.49,29.49,29.47,29.48,22400.0,22.8368,22.8368,22.8213,22.8291,22400.0
2014-11-07 10:25:00,29.49,29.49,29.46,29.47,28200.0,22.8368,22.8368,22.8136,22.8213,28200.0
2014-11-07 10:30:00,29.47,29.47,29.43,29.45,26000.0,22.8213,22.8213,22.7903,22.8058,26000.0
2014-11-07 10:35:00,29.45,29.46,29.42,29.44,83800.0,22.8058,22.8136,22.7826,22.7981,83800.0
2014-11-07 10:40:00,29.43,29.44,29.41,29.42,44600.0,22.7903,22.7981,22.7749,22.7826,44600.0
2014-11-07 10:45:00,29.42,29.45,29.42,29.44,60800.0,22.7826,22.8058,22.7826,22.7981,60800.0
2014-11-07 10:50:00,29.44,29.45,29.43,29.45,62600.0,22.7981,22.8058,22.7903,22.8058,62600.0
2014-11-07 10:55:00,29.45,29.49,29.45,29.47,127000.0,22.8058,22.8368,22.8058,22.8213,127000.0
2014-11-07 11:00:00,29.47,29.5,29.47,29.47,65400.0,22.8213,22.8445,22.8213,22.8213,65400.0
2014-11-07 11:05:00,29.48,29.49,29.45,29.45,25000.0,22.8291,22.8368,22.8058,22.8058,25000.0
2014-11-07 11:10:00,29.45,29.48,29.45,29.48,26000.0,22.8058,22.8291,22.8058,22.8291,26000.0
2014-11-07 11:15:00,29.48,29.49,29.46,29.49,26000.0,22.8291,22.8368,22.8136,22.8368,26000.0
2014-11-07 11:20:00,29.49,29.49,29.47,29.47,76800.0,22.8368,22.8368,22.8213,22.8213,76800.0
2014-11-07 11:25:00,29.47,29.51,29.47,29.51,95200.0,22.8213,22.8523,22.8213,22.8523,95200.0
2014-11-07 11:30:00,29.51,29.52,29.48,29.48,45600.0,22.8523,22.86,22.8291,22.8291,45600.0
2014-11-07 11:35:00,29.48,29.51,29.46,29.5,34000.0,22.8291,22.8523,22.8136,22.8445,34000.0
2014-11-07 11:40:00,29.5,29.5,29.49,29.5,43400.0,22.8445,22.8445,22.8368,22.8445,43400.0
2014-11-07 11:45:00,29.5,29.5,29.49,29.5,40800.0,22.8445,22.8445,22.8368,22.8445,40800.0
2014-11-07 11:50:00,29.5,29.53,29.5,29.5,57400.0,22.8445,22.8678,22.8445,22.8445,57400.0
2014-11-07 11:55:00,29.5,29.52,29.5,29.5,26200.0,22.8445,22.86,22.8445,22.8445,26200.0
2014-11-07 12:00:00,29.5,29.5,29.46,29.47,30000.0,22.8445,22.8445,22.8136,22.8213,30000.0
2014-11-07 12:05:00,29.47,29.48,29.44,29.45,43000.0,22.8213,22.8291,22.7981,22.8058,43000.0
2014-11-07 12:10:00,29.45,29.46,29.43,29.43,28600.0,22.8058,22.8136,22.7903,22.7903,28600.0
2014-11-07 12:15:00,29.44,29.45,29.43,29.45,20200.0,22.7981,22.8058,22.7903,22.8058,20200.0
2014-11-07 12:20:00,29.45,29.45,29.44,29.44,28600.0,22.8058,22.8058,22.7981,22.7981,28600.0
2014-11-07 12:25:00,29.44,29.46,29.42,29.46,66600.0,22.7981,22.8136,22.7826,22.8136,66600.0
2014-11-07 12:30:00,29.45,29.46,29.45,29.45,97000.0,22.8058,22.8136,22.8058,22.8058,97000.0
2014-11-07 12:35:00,29.45,29.45,29.43,29.45,23800.0,22.8058,22.8058,22.7903,22.8058,23800.0
2014-11-07 12:40:00,29.44,29.45,29.44,29.44,17000.0,22.7981,22.8058,22.7981,22.7981,17000.0
2014-11-07 12:45:00,29.44,29.44,29.42,29.42,27400.0,22.7981,22.7981,22.7826,22.7826,27400.0
2014-11-07 12:50:00,29.42,29.43,29.42,29.43,10600.0,22.7826,22.7903,22.7826,22.7903,10600.0
2014-11-07 12:55:00,29.43,29.46,29.43,29.45,33600.0,22.7903,22.8136,22.7903,22.8058,33600.0
2014-11-07 13:00:00,29.45,29.46,29.44,29.44,52400.0,22.8058,22.8136,22.7981,22.7981,52400.0
2014-11-07 13:05:00,29.44,29.45,29.43,29.43,34000.0,22.7981,22.8058,22.7903,22.7903,34000.0
2014-11-07 13:10:00,29.43,29.46,29.43,29.44,23200.0,22.7903,22.8136,22.7903,22.7981,23200.0
2014-11-07 13:15:00,29.45,29.45,29.44,29.44,21000.0,22.8058,22.8058,22.7981,22.7981,21000.0
2014-11-07 13:20:00,29.44,29.46,29.44,29.45,21600.0,22.7981,22.8136,22.7981,22.8058,21600.0
2014-11-07 13:25:00,29.46,29.46,29.45,29.45,64600.0,22.8136,22.8136,22.8058,22.8058,64600.0
2014-11-07 13:30:00,29.46,29.47,29.45,29.47,69000.0,22.8136,22.8213,22.8058,22.8213,69000.0
2014-11-07 13:35:00,29.47,29.47,29.46,29.46,30000.0,22.8213,22.8213,22.8136,22.8136,30000.0
2014-11-07 13:40:00,29.46,29.48,29.46,29.47,20200.0,22.8136,22.8291,22.8136,22.8213,20200.0
2014-11-07 13:45:00,29.48,29.49,29.47,29.48,37000.0,22.8291,22.8368,22.8213,22.8291,37000.0
2014-11-07 13:50:00,29.48,29.48,29.45,29.45,35400.0,22.8291,22.8291,22.8058,22.8058,35400.0
2014-11-07 13:55:00,29.46,29.46,29.43,29.43,34000.0,22.8136,22.8136,22.7903,22.7903,34000.0
2014-11-07 14:00:00,29.43,29.46,29.43,29.44,90000.0,22.7903,22.8136,22.7903,22.7981,90000.0
2014-11-07 14:05:00,29.44,29.45,29.43,29.43,36800.0,22.7981,22.8058,22.7903,22.7903,36800.0
2014-11-07 14:10:00,29.43,29.43,29.41,29.41,44000.0,22.7903,22.7903,22.7749,22.7749,44000.0
2014-11-07 14:15:00,29.41,29.43,29.4,29.42,85800.0,22.7749,22.7903,22.7671,22.7826,85800.0
2014-11-07 14:20:00,29.42,29.42,29.41,29.41,25800.0,22.7826,22.7826,22.7749,22.7749,25800.0
2014-11-07 14:25:00,29.41,29.42,29.4,29.41,44400.0,22.7749,22.7826,22.7671,22.7749,44400.0
2014-11-07 14:30:00,29.41,29.41,29.4,29.4,42000.0,22.7749,22.7749,22.7671,22.7671,42000.0
2014-11-07 14:35:00,29.41,29.43,29.4,29.42,49600.0,22.7749,22.7903,22.7671,22.7826,49600.0
2014-11-07 14:40:00,29.43,29.45,29.43,29.43,48200.0,22.7903,22.8058,22.7903,22.7903,48200.0
2014-11-07 14:45:00,29.43,29.46,29.43,29.46,35800.0,22.7903,22.8136,22.7903,22.8136,35800.0
2014-11-07 14:50:00,29.45,29.46,29.41,29.41,69200.0,22.8058,22.8136,22.7749,22.7749,69200.0
2014-11-07 14:55:00,29.41,29.42,29.41,29.42,35200.0,22.7749,22.7826,22.7749,22.7826,35200.0
2014-11-07 15:00:00,29.42,29.45,29.42,29.44,45200.0,22.7826,22.8058,22.7826,22.7981,45200.0
2014-11-07 15:05:00,29.44,29.45,29.43,29.43,39400.0,22.7981,22.8058,22.7903,22.7903,39400.0
2014-11-07 15:10:00,29.43,29.43,29.43,29.43,25800.0,22.7903,22.7903,22.7903,22.7903,25800.0
2014-11-07 15:15:00,29.43,29.43,29.37,29.38,84800.0,22.7903,22.7903,22.7439,22.7516,84800.0
2014-11-07 15:20:00,29.38,29.38,29.36,29.36,53600.0,22.7516,22.7516,22.7361,22.7361,53600.0
2014-11-07 15:25:00,29.37,29.38,29.34,29.34,90200.0,22.7439,22.7516,22.7206,22.7206,90200.0
2014-11-07 15:30:00,29.34,29.36,29.33,29.36,70800.0,22.7206,22.7361,22.7129,22.7361,70800.0
2014-11-07 15:35:00,29.36,29.41,29.36,29.41,130600.0,22.7361,22.7749,22.7361,22.7749,130600.0
2014-11-07 15:40:00,29.41,29.43,29.4,29.43,242000.0,22.7749,22.7903,22.7671,22.7903,242000.0
2014-11-07 15:45:00,29.43,29.47,29.43,29.45,171000.0,22.7903,22.8213,22.7903,22.8058,171000.0
2014-11-07 15:50:00,29.45,29.45,29.4,29.42,100200.0,22.8058,22.8058,22.7671,22.7826,100200.0
2014-11-07 15:55:00,29.42,29.46,29.41,29.45,249000.0,22.7826,22.8136,22.7749,22.8058,249000.0
2014-11-10 09:30:00,29.4,29.42,29.35,29.4,106000.0,22.7671,22.7826,22.7284,22.7671,106000.0
2014-11-10 09:35:00,29.39,29.4,29.34,29.36,73800.0,22.7594,22.7671,22.7206,22.7361,73800.0
2014-11-10 09:40:00,29.38,29.41,29.38,29.38,46400.0,22.7516,22.7749,22.7516,22.7516,46400.0
2014-11-10 09:45:00,29.39,29.41,29.38,29.41,41800.0,22.7594,22.7749,22.7516,22.7749,41800.0
2014-11-10 09:50:00,29.41,29.46,29.41,29.42,56600.0,22.7749,22.8136,22.7749,22.7826,56600.0
2014-11-10 09:55:00,29.42,29.46,29.42,29.46,20600.0,22.7826,22.8136,22.7826,22.8136,20600.0
2014-11-10 10:00:00,29.46,29.52,29.46,29.5,45000.0,22.8136,22.86,22.8136,22.8445,45000.0
2014-11-10 10:05:00,29.5,29.52,29.49,29.49,51600.0,22.8445,22.86,22.8368,22.8368,51600.0
2014-11-10 10:10:00,29.49,29.5,29.48,29.5,29200.0,22.8368,22.8445,22.8291,22.8445,29200.0
2014-11-10 10:15:00,29.5,29.51,29.48,29.49,28000.0,22.8445,22.8523,22.8291,22.8368,28000.0
2014-11-10 10:20:00,29.49,29.5,29.48,29.5,25800.0,22.8368,22.8445,22.8291,22.8445,25800.0
2014-11-10 10:25:00,29.5,29.5,29.43,29.44,26600.0,22.8445,22.8445,22.7903,22.7981,26600.0
2014-11-10 10:30:00,29.44,29.47,29.44,29.45,16400.0,22.7981,22.8213,22.7981,22.8058,16400.0
2014-11-10 10:35:00,29.45,29.47,29.44,29.45,26400.0,22.8058,22.8213,22.7981,22.8058,26400.0
2014-11-10 10:40:00,29.45,29.49,29.45,29.49,23400.0,22.8058,22.8368,22.8058,22.8368,23400.0
2014-11-10 10:45:00,29.49,29.51,29.49,29.49,34200.0,22.8368,22.8523,22.8368,22.8368,34200.0
2014-11-10 10:50:00,29.49,29.51,29.49,29.5,17600.0,22.8368,22.8523,22.8368,22.8445,17600.0
2014-11-10 10:55:00,29.51,29.53,29.5,29.52,12000.0,22.8523,22.8678,22.8445,22.86,12000.0
2014-11-10 11:00:00,29.52,29.54,29.52,29.53,15200.0,22.86,22.8755,22.86,22.8678,15200.0
2014-11-10 11:05:00,29.53,29.53,29.5,29.51,10000.0,22.8678,22.8678,22.8445,22.8523,10000.0
2014-11-10 11:10:00,29.52,29.52,29.49,29.49,22000.0,22.86,22.86,22.8368,22.8368,22000.0
2014-11-10 11:15:00,29.49,29.5,29.49,29.49,11800.0,22.8368,22.8445,22.8368,22.8368,11800.0
2014-11-10 11:20:00,29.49,29.49,29.48,29.48,31600.0,22.8368,22.8368,22.8291,22.8291,31600.0
2014-11-10 11:25:00,29.48,29.52,29.48,29.52,25800.0,22.8291,22.86,22.8291,22.86,25800.0
2014-11-10 11:30:00,29.52,29.53,29.5,29.53,19800.0,22.86,22.8678,22.8445,22.8678,19800.0
2014-11-10 11:35:00,29.52,29.55,29.52,29.55,20800.0,22.86,22.8833,22.86,22.8833,20800.0
2014-11-10 11:40:00,29.55,29.56,29.54,29.55,31600.0,22.8833,22.891,22.8755,22.8833,31600.0
2014-11-10 11:45:00,29.55,29.55,29.54,29.55,8400.0,22.8833,22.8833,22.8755,22.8833,8400.0
2014-11-10 11:50:00,29.55,29.55,29.52,29.53,36400.0,22.8833,22.8833,22.86,22.8678,36400.0
2014-11-10 11:55:00,29.53,29.54,29.52,29.53,36000.0,22.8678,22.8755,22.86,22.8678,36000.0
2014-11-10 12:00:00,29.53,29.55,29.52,29.55,13200.0,22.8678,22.8833,22.86,22.8833,13200.0
2014-11-10 12:05:00,29.54,29.55,29.54,29.55,42000.0,22.8755,22.8833,22.8755,22.8833,42000.0
2014-11-10 12:10:00,29.55,29.55,29.54,29.54,9800.0,22.8833,22.8833,22.8755,22.8755,9800.0
2014-11-10 12:15:00,29.54,29.54,29.5,29.52,17600.0,22.8755,22.8755,22.8445,22.86,17600.0
2014-11-10 12:20:00,29.52,29.52,29.5,29.5,7600.0,22.86,22.86,22.8445,22.8445,7600.0
2014-11-10 12:25:00,29.5,29.5,29.48,29.49,11400.0,22.8445,22.8445,22.8291,22.8368,11400.0
2014-11-10 12:30:00,29.49,29.5,29.48,29.5,31200.0,22.8368,22.8445,22.8291,22.8445,31200.0
2014-11-10 12:35:00,29.5,29.51,29.49,29.49,25200.0,22.8445,22.8523,22.8368,22.8368,25200.0
2014-11-10 12:40:00,29.5,29.52,29.5,29.5,42800.0,22.8445,22.86,22.8445,22.8445,42800.0
2014-11-10 12:45:00,29.49,29.5,29.49,29.5,15000.0,22.8368,22.8445,22.8368,22.8445,15000.0
2014-11-10 12:50:00,29.5,29.5,29.49,29.49,13000.0,22.8445,22.8445,22.8368,22.8368,13000.0
2014-11-10 12:55:00,29.49,29.5,29.49,29.5,21800.0,22.8368,22.8445,22.8368,22.8445,21800.0
2014-11-10 13:00:00,29.5,29.53,29.5,29.52,22200.0,22.8445,22.8678,22.8445,22.86,22200.0
2014-11-10 13:05:00,29.52,29.54,29.51,29.53,11800.0,22.86,22.8755,22.8523,22.8678,11800.0
2014-11-10 13:10:00,29.53,29.54,29.53,29.54,7800.0,22.8678,22.8755,22.8678,22.8755,7800.0
2014-11-10 13:15:00,29.53,29.53,29.5,29.52,27600.0,22.8678,22.8678,22.8445,22.86,27600.0
2014-11-10 13:20:00,29.53,29.53,29.52,29.52,11600.0,22.8678,22.8678,22.86,22.86,11600.0
2014-11-10 13:25:00,29.52,29.52,29.51,29.52,16000.0,22.86,22.86,22.8523,22.86,16000.0
2014-11-10 13:30:00,29.52,29.53,29.51,29.52,30400.0,22.86,22.8678,22.8523,22.86,30400.0
2014-11-10 13:35:00,29.52,29.52,29.5,29.5,22200.0,22.86,22.86,22.8445,22.8445,22200.0
2014-11-10 13:40:00,29.5,29.52,29.5,29.5,11600.0,22.8445,22.86,22.8445,22.8445,11600.0
2014-11-10 13:45:00,29.5,29.5,29.49,29.49,16600.0,22.8445,22.8445,22.8368,22.8368,16600.0
2014-11-10 13:50:00,29.49,29.5,29.46,29.5,69600.0,22.8368,22.8445,22.8136,22.8445,69600.0
2014-11-10 13:55:00,29.5,29.5,29.46,29.47,42000.0,22.8445,22.8445,22.8136,22.8213,42000.0
2014-11-10 14:00:00,29.46,29.47,29.45,29.45,26200.0,22.8136,22.8213,22.8058,22.8058,26200.0
2014-11-10 14:05:00,29.45,29.45,29.43,29.44,23600.0,22.8058,22.8058,22.7903,22.7981,23600.0
2014-11-10 14:10:00,29.45,29.45,29.43,29.43,28400.0,22.8058,22.8058,22.7903,22.7903,28400.0
2014-11-10 14:15:00,29.43,29.43,29.42,29.43,24200.0,22.7903,22.7903,22.7826,22.7903,24200.0
2014-11-10 14:20:00,29.43,29.43,29.42,29.43,29800.0,22.7903,22.7903,22.7826,22.7903,29800.0
2014-11-10 14:25:00,29.43,29.45,29.42,29.44,35400.0,22.7903,22.8058,22.7826,22.7981,35400.0
2014-11-10 14:30:00,29.44,29.46,29.43,29.46,31000.0,22.7981,22.8136,22.7903,22.8136,31000.0
2014-11-10 14:35:00,29.46,29.47,29.44,29.46,106000.0,22.8136,22.8213,22.7981,22.8136,106000.0
2014-11-10 14:40:00,29.46,29.49,29.46,29.48,31200.0,22.8136,22.8368,22.8136,22.8291,31200.0
2014-11-10 14:45:00,29.49,29.5,29.48,29.49,14400.0,22.8368,22.8445,22.8291,22.8368,14400.0
2014-11-10 14:50:00,29.48,29.5,29.48,29.48,17800.0,22.8291,22.8445,22.8291,22.8291,17800.0
2014-11-10 14:55:00,29.49,29.49,29.48,29.48,27400.0,22.8368,22.8368,22.8291,22.8291,27400.0
2014-11-10 15:00:00,29.48,29.49,29.47,29.49,48200.0,22.8291,22.8368,22.8213,22.8368,48200.0
2014-11-10 15:05:00,29.49,29.5,29.49,29.5,47800.0,22.8368,22.8445,22.8368,22.8445,47800.0
2014-11-10 15:10:00,29.5,29.54,29.5,29.54,41400.0,22.8445,22.8755,22.8445,22.8755,41400.0
2014-11-10 15:15:00,29.54,29.54,29.5,29.52,48600.0,22.8755,22.8755,22.8445,22.86,48600.0
2014-11-10 15:20:00,29.51,29.56,29.51,29.56,203200.0,22.8523,22.891,22.8523,22.891,203200.0
2014-11-10 15:25:00,29.56,29.56,29.55,29.55,75400.0,22.891,22.891,22.8833,22.8833,75400.0
2014-11-10 15:30:00,29.55,29.56,29.55,29.55,71400.0,22.8833,22.891,22.8833,22.8833,71400.0
2014-11-10 15:35:00,29.55,29.57,29.54,29.54,83200.0,22.8833,22.8988,22.8755,22.8755,83200.0
2014-11-10 15:40:00,29.54,29.54,29.52,29.52,50400.0,22.8755,22.8755,22.86,22.86,50400.0
2014-11-10 15:45:00,29.52,29.53,29.5,29.5,109800.0,22.86,22.8678,22.8445,22.8445,109800.0
2014-11-10 15:50:00,29.5,29.5,29.49,29.49,137600.0,22.8445,22.8445,22.8368,22.8368,137600.0
2014-11-10 15:55:00,29.49,29.54,29.49,29.54,181800.0,22.8368,22.8755,22.8368,22.8755,181800.0
2014-11-11 09:30:00,29.59,29.71,29.48,29.7,130000.0,22.9142,23.0072,22.8291,22.9994,130000.0
2014-11-11 09:35:00,29.71,29.71,29.49,29.55,180600.0,23.0072,23.0072,22.8368,22.8833,180600.0
2014-11-11 09:40:00,29.55,29.55,29.49,29.49,91600.0,22.8833,22.8833,22.8368,22.8368,91600.0
2014-11-11 09:45:00,29.5,29.64,29.5,29.64,23200.0,22.8445,22.953,22.8445,22.953,23200.0
2014-11-11 09:50:00,29.63,29.65,29.6,29.64,15600.0,22.9452,22.9607,22.922,22.953,15600.0
2014-11-11 09:55:00,29.63,29.64,29.61,29.61,70000.0,22.9452,22.953,22.9297,22.9297,70000.0
2014-11-11 10:00:00,29.6,29.64,29.6,29.64,25600.0,22.922,22.953,22.922,22.953,25600.0
2014-11-11 10:05:00,29.64,29.64,29.6,29.6,36600.0,22.953,22.953,22.922,22.922,36600.0
2014-11-11 10:10:00,29.61,29.61,29.56,29.56,40200.0,22.9297,22.9297,22.891,22.891,40200.0
2014-11-11 10:15:00,29.57,29.58,29.55,29.56,27000.0,22.8988,22.9065,22.8833,22.891,27000.0
2014-11-11 10:20:00,29.57,29.61,29.57,29.61,38800.0,22.8988,22.9297,22.8988,22.9297,38800.0
2014-11-11 10:25:00,29.62,29.64,29.6,29.63,14800.0,22.9375,22.953,22.922,22.9452,14800.0
2014-11-11 10:30:00,29.63,29.63,29.57,29.57,160600.0,22.9452,22.9452,22.8988,22.8988,160600.0
2014-11-11 10:35:00,29.57,29.57,29.54,29.54,28200.0,22.8988,22.8988,22.8755,22.8755,28200.0
2014-11-11 10:40:00,29.54,29.55,29.54,29.54,11600.0,22.8755,22.8833,22.8755,22.8755,11600.0
2014-11-11 10:45:00,29.54,29.56,29.54,29.55,10400.0,22.8755,22.891,22.8755,22.8833,10400.0
2014-11-11 10:50:00,29.55,29.56,29.54,29.55,19800.0,22.8833,22.891,22.8755,22.8833,19800.0
2014-11-11 10:55:00,29.55,29.56,29.52,29.53,73000.0,22.8833,22.891,22.86,22.8678,73000.0
2014-11-11 11:00:00,29.53,29.54,29.52,29.53,22800.0,22.8678,22.8755,22.86,22.8678,22800.0
2014-11-11 11:05:00,29.53,29.53,29.52,29.53,31200.0,22.8678,22.8678,22.86,22.8678,31200.0
2014-11-11 11:10:00,29.53,29.56,29.52,29.54,26200.0,22.8678,22.891,22.86,22.8755,26200.0
2014-11-11 11:15:00,29.54,29.57,29.54,29.56,10800.0,22.8755,22.8988,22.8755,22.891,10800.0
2014-11-11 11:20:00,29.55,29.56,29.54,29.54,30400.0,22.8833,22.891,22.8755,22.8755,30400.0
2014-11-11 11:25:00,29.55,29.56,29.54,29.54,18000.0,22.8833,22.891,22.8755,22.8755,18000.0
2014-11-11 11:30:00,29.54,29.56,29.54,29.54,11000.0,22.8755,22.891,22.8755,22.8755,11000.0
2014-11-11 11:35:00,29.54,29.55,29.51,29.52,83400.0,22.8755,22.8833,22.8523,22.86,83400.0
2014-11-11 11:40:00,29.52,29.52,29.5,29.5,25400.0,22.86,22.86,22.8445,22.8445,25400.0
2014-11-11 11:45:00,29.5,29.53,29.5,29.53,16000.0,22.8445,22.8678,22.8445,22.8678,16000.0
2014-11-11 11:50:00,29.53,29.53,29.51,29.52,11400.0,22.8678,22.8678,22.8523,22.86,11400.0
2014-11-11 11:55:00,29.52,29.52,29.5,29.52,128800.0,22.86,22.86,22.8445,22.86,128800.0
2014-11-11 12:00:00,29.51,29.55,29.5,29.55,28400.0,22.8523,22.8833,22.8445,22.8833,28400.0
2014-11-11 12:05:00,29.55,29.55,29.5,29.52,22000.0,22.8833,22.8833,22.8445,22.86,22000.0
2014-11-11 12:10:00,29.52,29.52,29.5,29.51,25800.0,22.86,22.86,22.8445,22.8523,25800.0
2014-11-11 12:15:00,29.51,29.52,29.5,29.52,12000.0,22.8523,22.86,22.8445,22.86,12000.0
2014-11-11 12:20:00,29.52,29.52,29.5,29.5,7600.0,22.86,22.86,22.8445,22.8445,7600.0
2014-11-11 12:25:00,29.5,29.5,29.48,29.48,9400.0,22.8445,22.8445,22.8291,22.8291,9400.0
2014-11-11 12:30:00,29.48,29.52,29.48,29.52,9200.0,22.8291,22.86,22.8291,22.86,9200.0
2014-11-11 12:35:00,29.52,29.54,29.5,29.54,41600.0,22.86,22.8755,22.8445,22.8755,41600.0
2014-11-11 12:40:00,29.54,29.57,29.54,29.56,28200.0,22.8755,22.8988,22.8755,22.891,28200.0
2014-11-11 12:45:00,29.56,29.56,29.52,29.52,13000.0,22.891,22.891,22.86,22.86,13000.0
2014-11-11 12:50:00,29.52,29.53,29.52,29.52,2800.0,22.86,22.8678,22.86,22.86,2800.0
2014-11-11 12:55:00,29.52,29.53,29.52,29.53,5800.0,22.86,22.8678,22.86,22.8678,5800.0
2014-11-11 13:00:00,29.53,29.54,29.53,29.53,20200.0,22.8678,22.8755,22.8678,22.8678,20200.0
2014-11-11 13:05:00,29.53,29.53,29.52,29.53,15200.0,22.8678,22.8678,22.86,22.8678,15200.0
2014-11-11 13:10:00,29.53,29.54,29.53,29.53,13800.0,22.8678,22.8755,22.8678,22.8678,13800.0
2014-11-11 13:15:00,29.53,29.54,29.53,29.54,12800.0,22.8678,22.8755,22.8678,22.8755,12800.0
2014-11-11 13:20:00,29.53,29.55,29.52,29.54,31200.0,22.8678,22.8833,22.86,22.8755,31200.0
2014-11-11 13:25:00,29.54,29.55,29.54,29.55,5000.0,22.8755,22.8833,22.8755,22.8833,5000.0
2014-11-11 13:30:00,29.55,29.55,29.52,29.53,14800.0,22.8833,22.8833,22.86,22.8678,14800.0
2014-11-11 13:35:00,29.53,29.53,29.51,29.52,11600.0,22.8678,22.8678,22.8523,22.86,11600.0
2014-11-11 13:40:00,29.52,29.53,29.52,29.52,7600.0,22.86,22.8678,22.86,22.86,7600.0
2014-11-11 13:45:00,29.53,29.53,29.5,29.5,30200.0,22.8678,22.8678,22.8445,22.8445,30200.0
2014-11-11 13:50:00,29.5,29.5,29.5,29.5,22600.0,22.8445,22.8445,22.8445,22.8445,22600.0
2014-11-11 13:55:00,29.5,29.52,29.5,29.5,20600.0,22.8445,22.86,22.8445,22.8445,20600.0
2014-11-11 14:00:00,29.5,29.51,29.49,29.49,39200.0,22.8445,22.8523,22.8368,22.8368,39200.0
2014-11-11 14:05:00,29.49,29.5,29.48,29.5,33000.0,22.8368,22.8445,22.8291,22.8445,33000.0
2014-11-11 14:10:00,29.5,29.5,29.5,29.5,12000.0,22.8445,22.8445,22.8445,22.8445,12000.0
2014-11-11 14:15:00,29.5,29.51,29.5,29.51,21400.0,22.8445,22.8523,22.8445,22.8523,21400.0
2014-11-11 14:20:00,29.51,29.52,29.5,29.5,22000.0,22.8523,22.86,22.8445,22.8445,22000.0
2014-11-11 14:25:00,29.5,29.5,29.48,29.48,54000.0,22.8445,22.8445,22.8291,22.8291,54000.0
2014-11-11 14:30:00,29.48,29.49,29.46,29.47,47800.0,22.8291,22.8368,22.8136,22.8213,47800.0
2014-11-11 14:35:00,29.47,29.48,29.46,29.48,32000.0,22.8213,22.8291,22.8136,22.8291,32000.0
2014-11-11 14:40:00,29.48,29.5,29.47,29.5,116000.0,22.8291,22.8445,22.8213,22.8445,116000.0
2014-11-11 14:45:00,29.5,29.5,29.5,29.5,46000.0,22.8445,22.8445,22.8445,22.8445,46000.0
2014-11-11 14:50:00,29.5,29.5,29.5,29.5,40000.0,22.8445,22.8445,22.8445,22.8445,40000.0
2014-11-11 14:55:00,29.5,29.52,29.49,29.49,120200.0,22.8445,22.86,22.8368,22.8368,120200.0
2014-11-11 15:00:00,29.49,29.49,29.47,29.47,67400.0,22.8368,22.8368,22.8213,22.8213,67400.0
2014-11-11 15:05:00,29.47,29.47,29.46,29.47,51600.0,22.8213,22.8213,22.8136,22.8213,51600.0
2014-11-11 15:10:00,29.47,29.47,29.45,29.46,51800.0,22.8213,22.8213,22.8058,22.8136,51800.0
2014-11-11 15:15:00,29.46,29.47,29.45,29.47,74400.0,22.8136,22.8213,22.8058,22.8213,74400.0
2014-11-11 15:20:00,29.47,29.48,29.47,29.47,32800.0,22.8213,22.8291,22.8213,22.8213,32800.0
2014-11-11 15:25:00,29.47,29.48,29.47,29.48,25400.0,22.8213,22.8291,22.8213,22.8291,25400.0
2014-11-11 15:30:00,29.48,29.49,29.47,29.48,78000.0,22.8291,22.8368,22.8213,22.8291,78000.0
2014-11-11 15:35:00,29.48,29.49,29.48,29.49,49200.0,22.8291,22.8368,22.8291,22.8368,49200.0
2014-11-11 15:40:00,29.48,29.5,29.48,29.5,175400.0,22.8291,22.8445,22.8291,22.8445,175400.0
2014-11-11 15:45:00,29.5,29.55,29.5,29.53,108600.0,22.8445,22.8833,22.8445,22.8678,108600.0
2014-11-11 15:50:00,29.53,29.53,29.5,29.5,118000.0,22.8678,22.8678,22.8445,22.8445,118000.0
2014-11-11 15:55:00,29.51,29.52,29.5,29.51,183200.0,22.8523,22.86,22.8445,22.8523,183200.0
2014-11-12 09:30:00,29.35,29.41,29.27,29.4,113200.0,22.7284,22.7749,22.6664,22.7671,113200.0
2014-11-12 09:35:00,29.4,29.47,29.4,29.42,73800.0,22.7671,22.8213,22.7671,22.7826,73800.0
2014-11-12 09:40:00,29.44,29.5,29.41,29.46,51800.0,22.7981,22.8445,22.7749,22.8136,51800.0
2014-11-12 09:45:00,29.47,29.5,29.43,29.5,36200.0,22.8213,22.8445,22.7903,22.8445,36200.0
2014-11-12 09:50:00,29.52,29.52,29.46,29.49,15400.0,22.86,22.86,22.8136,22.8368,15400.0
2014-11-12 09:55:00,29.49,29.5,29.47,29.48,44000.0,22.8368,22.8445,22.8213,22.8291,44000.0
2014-11-12 10:00:00,29.48,29.5,29.45,29.47,28200.0,22.8291,22.8445,22.8058,22.8213,28200.0
2014-11-12 10:05:00,29.46,29.48,29.46,29.47,20800.0,22.8136,22.8291,22.8136,22.8213,20800.0
2014-11-12 10:10:00,29.47,29.52,29.47,29.5,39800.0,22.8213,22.86,22.8213,22.8445,39800.0
2014-11-12 10:15:00,29.5,29.5,29.48,29.5,13200.0,22.8445,22.8445,22.8291,22.8445,13200.0
2014-11-12 10:20:00,29.51,29.53,29.5,29.53,9600.0,22.8523,22.8678,22.8445,22.8678,9600.0
2014-11-12 10:25:00,29.53,29.55,29.52,29.53,39200.0,22.8678,22.8833,22.86,22.8678,39200.0
2014-11-12 10:30:00,29.53,29.53,29.48,29.49,31600.0,22.8678,22.8678,22.8291,22.8368,31600.0
2014-11-12 10:35:00,29.49,29.49,29.47,29.47,19000.0,22.8368,22.8368,22.8213,22.8213,19000.0
2014-11-12 10:40:00,29.47,29.49,29.47,29.48,19000.0,22.8213,22.8368,22.8213,22.8291,19000.0
2014-11-12 10:45:00,29.49,29.52,29.48,29.5,24200.0,22.8368,22.86,22.8291,22.8445,24200.0
2014-11-12 10:50:00,29.5,29.52,29.5,29.5,5800.0,22.8445,22.86,22.8445,22.8445,5800.0
2014-11-12 10:55:00,29.5,29.52,29.49,29.5,23600.0,22.8445,22.86,22.8368,22.8445,23600.0
2014-11-12 11:00:00,29.5,29.5,29.49,29.5,7600.0,22.8445,22.8445,22.8368,22.8445,7600.0
2014-11-12 11:05:00,29.49,29.5,29.49,29.49,12600.0,22.8368,22.8445,22.8368,22.8368,12600.0
2014-11-12 11:10:00,29.49,29.5,29.48,29.49,24800.0,22.8368,22.8445,22.8291,22.8368,24800.0
2014-11-12 11:15:00,29.49,29.5,29.48,29.5,20800.0,22.8368,22.8445,22.8291,22.8445,20800.0
2014-11-12 11:20:00,29.5,29.55,29.5,29.54,49800.0,22.8445,22.8833,22.8445,22.8755,49800.0
2014-11-12 11:25:00,29.54,29.54,29.53,29.54,11000.0,22.8755,22.8755,22.8678,22.8755,11000.0
2014-11-12 11:30:00,29.54,29.54,29.53,29.54,19200.0,22.8755,22.8755,22.8678,22.8755,19200.0
2014-11-12 11:35:00,29.54,29.58,29.54,29.55,19600.0,22.8755,22.9065,22.8755,22.8833,19600.0
2014-11-12 11:40:00,29.55,29.56,29.53,29.53,26600.0,22.8833,22.891,22.8678,22.8678,26600.0
2014-11-12 11:45:00,29.54,29.56,29.54,29.56,14800.0,22.8755,22.891,22.8755,22.891,14800.0
2014-11-12 11:50:00,29.56,29.56,29.54,29.54,17800.0,22.891,22.891,22.8755,22.8755,17800.0
2014-11-12 11:55:00,29.54,29.56,29.54,29.55,16000.0,22.8755,22.891,22.8755,22.8833,16000.0
2014-11-12 12:00:00,29.55,29.56,29.54,29.55,32200.0,22.8833,22.891,22.8755,22.8833,32200.0
2014-11-12 12:05:00,29.55,29.57,29.55,29.56,59400.0,22.8833,22.8988,22.8833,22.891,59400.0
2014-11-12 12:10:00,29.56,29.56,29.54,29.54,32000.0,22.891,22.891,22.8755,22.8755,32000.0
2014-11-12 12:15:00,29.54,29.55,29.53,29.54,16800.0,22.8755,22.8833,22.8678,22.8755,16800.0
2014-11-12 12:20:00,29.54,29.55,29.54,29.55,7800.0,22.8755,22.8833,22.8755,22.8833,7800.0
2014-11-12 12:25:00,29.55,29.55,29.54,29.54,6000.0,22.8833,22.8833,22.8755,22.8755,6000.0
2014-11-12 12:30:00,29.54,29.55,29.53,29.54,14400.0,22.8755,22.8833,22.8678,22.8755,14400.0
2014-11-12 12:35:00,29.53,29.54,29.51,29.52,28600.0,22.8678,22.8755,22.8523,22.86,28600.0
2014-11-12 12:40:00,29.52,29.55,29.52,29.54,26600.0,22.86,22.8833,22.86,22.8755,26600.0
2014-11-12 12:45:00,29.54,29.57,29.54,29.57,17400.0,22.8755,22.8988,22.8755,22.8988,17400.0
2014-11-12 12:50:00,29.57,29.58,29.56,29.57,13800.0,22.8988,22.9065,22.891,22.8988,13800.0
2014-11-12 12:55:00,29.57,29.59,29.57,29.59,16200.0,22.8988,22.9142,22.8988,22.9142,16200.0
2014-11-12 13:00:00,29.59,29.6,29.59,29.6,10200.0,22.9142,22.922,22.9142,22.922,10200.0
2014-11-12 13:05:00,29.59,29.61,29.58,29.58,18400.0,22.9142,22.9297,22.9065,22.9065,18400.0
2014-11-12 13:10:00,29.57,29.59,29.57,29.59,10800.0,22.8988,22.9142,22.8988,22.9142,10800.0
2014-11-12 13:15:00,29.58,29.59,29.57,29.57,10800.0,22.9065,22.9142,22.8988,22.8988,10800.0
2014-11-12 13:20:00,29.56,29.57,29.56,29.57,14200.0,22.891,22.8988,22.891,22.8988,14200.0
2014-11-12 13:25:00,29.58,29.59,29.58,29.58,10600.0,22.9065,22.9142,22.9065,22.9065,10600.0
2014-11-12 13:30:00,29.58,29.59,29.57,29.57,17600.0,22.9065,22.9142,22.8988,22.8988,17600.0
2014-11-12 13:35:00,29.56,29.56,29.54,29.54,17000.0,22.891,22.891,22.8755,22.8755,17000.0
2014-11-12 13:40:00,29.54,29.55,29.53,29.54,25600.0,22.8755,22.8833,22.8678,22.8755,25600.0
2014-11-12 13:45:00,29.53,29.53,29.52,29.52,17400.0,22.8678,22.8678,22.86,22.86,17400.0
2014-11-12 13:50:00,29.52,29.52,29.49,29.5,20200.0,22.86,22.86,22.8368,22.8445,20200.0
2014-11-12 13:55:00,29.49,29.5,29.48,29.49,14400.0,22.8368,22.8445,22.8291,22.8368,14400.0
2014-11-12 14:00:00,29.49,29.5,29.49,29.5,29400.0,22.8368,22.8445,22.8368,22.8445,29400.0
2014-11-12 14:05:00,29.5,29.53,29.5,29.53,18400.0,22.8445,22.8678,22.8445,22.8678,18400.0
2014-11-12 14:10:00,29.52,29.52,29.5,29.51,15600.0,22.86,22.86,22.8445,22.8523,15600.0
2014-11-12 14:15:00,29.51,29.52,29.5,29.5,39000.0,22.8523,22.86,22.8445,22.8445,39000.0
2014-11-12 14:20:00,29.5,29.51,29.5,29.5,14600.0,22.8445,22.8523,22.8445,22.8445,14600.0
2014-11-12 14:25:00,29.5,29.52,29.5,29.52,26200.0,22.8445,22.86,22.8445,22.86,26200.0
2014-11-12 14:30:00,29.52,29.54,29.51,29.54,44800.0,22.86,22.8755,22.8523,22.8755,44800.0
2014-11-12 14:35:00,29.54,29.54,29.53,29.53,24000.0,22.8755,22.8755,22.8678,22.8678,24000.0
2014-11-12 14:40:00,29.52,29.53,29.51,29.53,41400.0,22.86,22.8678,22.8523,22.8678,41400.0
2014-11-12 14:45:00,29.53,29.55,29.52,29.55,41800.0,22.8678,22.8833,22.86,22.8833,41800.0
2014-11-12 14:50:00,29.54,29.55,29.54,29.55,62000.0,22.8755,22.8833,22.8755,22.8833,62000.0
2014-11-12 14:55:00,29.55,29.56,29.54,29.55,141400.0,22.8833,22.891,22.8755,22.8833,141400.0
2014-11-12 15:00:00,29.55,29.57,29.54,29.56,57000.0,22.8833,22.8988,22.8755,22.891,57000.0
2014-11-12 15:05:00,29.55,29.57,29.55,29.57,22400.0,22.8833,22.8988,22.8833,22.8988,22400.0
2014-11-12 15:10:00,29.56,29.56,29.55,29.56,11800.0,22.891,22.891,22.8833,22.891,11800.0
2014-11-12 15:15:00,29.56,29.56,29.55,29.56,17200.0,22.891,22.891,22.8833,22.891,17200.0
2014-11-12 15:20:00,29.56,29.56,29.55,29.55,16200.0,22.891,22.891,22.8833,22.8833,16200.0
2014-11-12 15:25:00,29.55,29.57,29.55,29.57,125800.0,22.8833,22.8988,22.8833,22.8988,125800.0
2014-11-12 15:30:00,29.57,29.58,29.56,29.58,40800.0,22.8988,22.9065,22.891,22.9065,40800.0
2014-11-12 15:35:00,29.58,29.59,29.57,29.58,57000.0,22.9065,22.9142,22.8988,22.9065,57000.0
2014-11-12 15:40:00,29.57,29.6,29.57,29.6,55000.0,22.8988,22.922,22.8988,22.922,55000.0
2014-11-12 15:45:00,29.6,29.62,29.59,29.61,131800.0,22.922,22.9375,22.9142,22.9297,131800.0
2014-11-12 15:50:00,29.6,29.61,29.59,29.6,131800.0,22.922,22.9297,22.9142,22.922,131800.0
2014-11-12 15:55:00,29.6,29.62,29.6,29.61,229600.0,22.922,22.9375,22.922,22.9297,229600.0
2014-11-13 09:30:00,29.61,29.71,29.58,29.65,126000.0,22.9297,23.0072,22.9065,22.9607,126000.0
2014-11-13 09:35:00,29.63,29.66,29.61,29.61,59200.0,22.9452,22.9685,22.9297,22.9297,59200.0
2014-11-13 09:40:00,29.62,29.66,29.59,29.61,65800.0,22.9375,22.9685,22.9142,22.9297,65800.0
2014-11-13 09:45:00,29.61,29.65,29.61,29.64,18800.0,22.9297,22.9607,22.9297,22.953,18800.0
2014-11-13 09:50:00,29.65,29.66,29.61,29.61,36800.0,22.9607,22.9685,22.9297,22.9297,36800.0
2014-11-13 09:55:00,29.59,29.6,29.57,29.6,21000.0,22.9142,22.922,22.8988,22.922,21000.0
2014-11-13 10:00:00,29.61,29.61,29.57,29.6,61600.0,22.9297,22.9297,22.8988,22.922,61600.0
2014-11-13 10:05:00,29.59,29.59,29.56,29.57,18000.0,22.9142,22.9142,22.891,22.8988,18000.0
2014-11-13 10:10:00,29.57,29.59,29.55,29.55,67600.0,22.8988,22.9142,22.8833,22.8833,67600.0
2014-11-13 10:15:00,29.56,29.57,29.55,29.56,48600.0,22.891,22.8988,22.8833,22.891,48600.0
2014-11-13 10:20:00,29.56,29.58,29.55,29.57,24000.0,22.891,22.9065,22.8833,22.8988,24000.0
2014-11-13 10:25:00,29.58,29.58,29.57,29.57,31800.0,22.9065,22.9065,22.8988,22.8988,31800.0
2014-11-13 10:30:00,29.57,29.57,29.56,29.57,33600.0,22.8988,22.8988,22.891,22.8988,33600.0
2014-11-13 10:35:00,29.56,29.56,29.54,29.55,37400.0,22.891,22.891,22.8755,22.8833,37400.0
2014-11-13 10:40:00,29.56,29.56,29.54,29.55,20400.0,22.891,22.891,22.8755,22.8833,20400.0
2014-11-13 10:45:00,29.55,29.57,29.55,29.56,21200.0,22.8833,22.8988,22.8833,22.891,21200.0
2014-11-13 10:50:00,29.57,29.6,29.56,29.59,55600.0,22.8988,22.922,22.891,22.9142,55600.0
2014-11-13 10:55:00,29.59,29.6,29.58,29.59,31400.0,22.9142,22.922,22.9065,22.9142,31400.0
2014-11-13 11:00:00,29.59,29.6,29.58,29.59,25600.0,22.9142,22.922,22.9065,22.9142,25600.0
2014-11-13 11:05:00,29.59,29.61,29.59,29.59,89600.0,22.9142,22.9297,22.9142,22.9142,89600.0
2014-11-13 11:10:00,29.59,29.59,29.57,29.58,18400.0,22.9142,22.9142,22.8988,22.9065,18400.0
2014-11-13 11:15:00,29.59,29.62,29.58,29.62,24000.0,22.9142,22.9375,22.9065,22.9375,24000.0
2014-11-13 11:20:00,29.62,29.62,29.61,29.61,14200.0,22.9375,22.9375,22.9297,22.9297,14200.0
2014-11-13 11:25:00,29.61,29.62,29.61,29.61,33200.0,22.9297,22.9375,22.9297,22.9297,33200.0
2014-11-13 11:30:00,29.61,29.61,29.56,29.56,53000.0,22.9297,22.9297,22.891,22.891,53000.0
2014-11-13 11:35:00,29.56,29.56,29.54,29.54,22400.0,22.891,22.891,22.8755,22.8755,22400.0
2014-11-13 11:40:00,29.54,29.55,29.53,29.55,17600.0,22.8755,22.8833,22.8678,22.8833,17600.0
2014-11-13 11:45:00,29.55,29.58,29.55,29.56,90400.0,22.8833,22.9065,22.8833,22.891,90400.0
2014-11-13 11:50:00,29.57,29.58,29.56,29.58,17000.0,22.8988,22.9065,22.891,22.9065,17000.0
2014-11-13 11:55:00,29.58,29.58,29.56,29.56,32800.0,22.9065,22.9065,22.891,22.891,32800.0
2014-11-13 12:00:00,29.56,29.56,29.54,29.54,16200.0,22.891,22.891,22.8755,22.8755,16200.0
2014-11-13 12:05:00,29.54,29.55,29.54,29.55,16200.0,22.8755,22.8833,22.8755,22.8833,16200.0
2014-11-13 12:10:00,29.55,29.58,29.55,29.58,34800.0,22.8833,22.9065,22.8833,22.9065,34800.0
2014-11-13 12:15:00,29.58,29.6,29.58,29.58,32200.0,22.9065,22.922,22.9065,22.9065,32200.0
2014-11-13 12:20:00,29.58,29.58,29.58,29.58,6600.0,22.9065,22.9065,22.9065,22.9065,6600.0
2014-11-13 12:25:00,29.58,29.58,29.56,29.56,45600.0,22.9065,22.9065,22.891,22.891,45600.0
2014-11-13 12:30:00,29.56,29.57,29.55,29.55,15600.0,22.891,22.8988,22.8833,22.8833,15600.0
2014-11-13 12:35:00,29.55,29.55,29.54,29.55,10200.0,22.8833,22.8833,22.8755,22.8833,10200.0
2014-11-13 12:40:00,29.55,29.55,29.53,29.53,15400.0,22.8833,22.8833,22.8678,22.8678,15400.0
2014-11-13 12:45:00,29.53,29.54,29.52,29.53,31000.0,22.8678,22.8755,22.86,22.8678,31000.0
2014-11-13 12:50:00,29.53,29.54,29.53,29.53,18000.0,22.8678,22.8755,22.8678,22.8678,18000.0
2014-11-13 12:55:00,29.52,29.52,29.5,29.5,8800.0,22.86,22.86,22.8445,22.8445,8800.0
2014-11-13 13:00:00,29.5,29.51,29.5,29.5,14400.0,22.8445,22.8523,22.8445,22.8445,14400.0
2014-11-13 13:05:00,29.5,29.51,29.48,29.49,33600.0,22.8445,22.8523,22.8291,22.8368,33600.0
2014-11-13 13:10:00,29.48,29.52,29.48,29.51,15200.0,22.8291,22.86,22.8291,22.8523,15200.0
2014-11-13 13:15:00,29.51,29.55,29.5,29.55,85600.0,22.8523,22.8833,22.8445,22.8833,85600.0
2014-11-13 13:20:00,29.54,29.55,29.5,29.51,15000.0,22.8755,22.8833,22.8445,22.8523,15000.0
2014-11-13 13:25:00,29.5,29.5,29.49,29.5,16800.0,22.8445,22.8445,22.8368,22.8445,16800.0
2014-11-13 13:30:00,29.5,29.5,29.47,29.47,9200.0,22.8445,22.8445,22.8213,22.8213,9200.0
2014-11-13 13:35:00,29.47,29.5,29.47,29.5,49000.0,22.8213,22.8445,22.8213,22.8445,49000.0
2014-11-13 13:40:00,29.5,29.5,29.49,29.49,9400.0,22.8445,22.8445,22.8368,22.8368,9400.0
2014-11-13 13:45:00,29.49,29.49,29.48,29.48,13000.0,22.8368,22.8368,22.8291,22.8291,13000.0
2014-11-13 13:50:00,29.48,29.5,29.48,29.49,6000.0,22.8291,22.8445,22.8291,22.8368,6000.0
2014-11-13 13:55:00,29.49,29.5,29.49,29.49,12800.0,22.8368,22.8445,22.8368,22.8368,12800.0
2014-11-13 14:00:00,29.48,29.5,29.48,29.48,24200.0,22.8291,22.8445,22.8291,22.8291,24200.0
2014-11-13 14:05:00,29.48,29.5,29.48,29.49,17000.0,22.8291,22.8445,22.8291,22.8368,17000.0
2014-11-13 14:10:00,29.49,29.49,29.47,29.48,17000.0,22.8368,22.8368,22.8213,22.8291,17000.0
2014-11-13 14:15:00,29.48,29.48,29.46,29.48,19000.0,22.8291,22.8291,22.8136,22.8291,19000.0
2014-11-13 14:20:00,29.48,29.48,29.47,29.47,12600.0,22.8291,22.8291,22.8213,22.8213,12600.0
2014-11-13 14:25:00,29.47,29.48,29.46,29.48,19400.0,22.8213,22.8291,22.8136,22.8291,19400.0
2014-11-13 14:30:00,29.48,29.48,29.48,29.48,30800.0,22.8291,22.8291,22.8291,22.8291,30800.0
2014-11-13 14:35:00,29.49,29.49,29.48,29.49,21200.0,22.8368,22.8368,22.8291,22.8368,21200.0
2014-11-13 14:40:00,29.49,29.51,29.49,29.5,17000.0,22.8368,22.8523,22.8368,22.8445,17000.0
2014-11-13 14:45:00,29.51,29.55,29.51,29.54,19600.0,22.8523,22.8833,22.8523,22.8755,19600.0
2014-11-13 14:50:00,29.54,29.55,29.53,29.54,16400.0,22.8755,22.8833,22.8678,22.8755,16400.0
2014-11-13 14:55:00,29.54,29.54,29.51,29.52,19200.0,22.8755,22.8755,22.8523,22.86,19200.0
2014-11-13 15:00:00,29.51,29.55,29.5,29.54,29200.0,22.8523,22.8833,22.8445,22.8755,29200.0
2014-11-13 15:05:00,29.54,29.57,29.54,29.57,23000.0,22.8755,22.8988,22.8755,22.8988,23000.0
2014-11-13 15:10:00,29.56,29.57,29.55,29.55,24800.0,22.891,22.8988,22.8833,22.8833,24800.0
2014-11-13 15:15:00,29.56,29.57,29.55,29.56,30000.0,22.891,22.8988,22.8833,22.891,30000.0
2014-11-13 15:20:00,29.56,29.57,29.55,29.57,45800.0,22.891,22.8988,22.8833,22.8988,45800.0
2014-11-13 15:25:00,29.57,29.58,29.55,29.55,36400.0,22.8988,22.9065,22.8833,22.8833,36400.0
2014-11-13 15:30:00,29.55,29.58,29.55,29.58,38800.0,22.8833,22.9065,22.8833,22.9065,38800.0
2014-11-13 15:35:00,29.58,29.61,29.58,29.59,27800.0,22.9065,22.9297,22.9065,22.9142,27800.0
2014-11-13 15:40:00,29.6,29.61,29.59,29.61,25600.0,22.922,22.9297,22.9142,22.9297,25600.0
2014-11-13 15:45:00,29.61,29.62,29.59,29.59,98400.0,22.9297,22.9375,22.9142,22.9142,98400.0
2014-11-13 15:50:00,29.59,29.61,29.58,29.58,99400.0,22.9142,22.9297,22.9065,22.9065,99400.0
2014-11-13 15:55:00,29.59,29.59,29.56,29.58,120200.0,22.9142,22.9142,22.891,22.9065,120200.0
2014-11-14 09:30:00,29.54,29.7,29.5,29.69,76800.0,22.8755,22.9994,22.8445,22.9917,76800.0
2014-11-14 09:35:00,29.7,29.7,29.59,29.59,16600.0,22.9994,22.9994,22.9142,22.9142,16600.0
2014-11-14 09:40:00,29.6,29.64,29.6,29.6,20000.0,22.922,22.953,22.922,22.922,20000.0
2014-11-14 09:45:00,29.6,29.6,29.52,29.54,17600.0,22.922,22.922,22.86,22.8755,17600.0
2014-11-14 09:50:00,29.52,29.59,29.52,29.59,13600.0,22.86,22.9142,22.86,22.9142,13600.0
2014-11-14 09:55:00,29.58,29.61,29.56,29.6,19200.0,22.9065,22.9297,22.891,22.922,19200.0
2014-11-14 10:00:00,29.6,29.6,29.59,29.6,14000.0,22.922,22.922,22.9142,22.922,14000.0
2014-11-14 10:05:00,29.6,29.6,29.58,29.6,13800.0,22.922,22.922,22.9065,22.922,13800.0
2014-11-14 10:10:00,29.6,29.61,29.59,29.6,7800.0,22.922,22.9297,22.9142,22.922,7800.0
2014-11-14 10:15:00,29.6,29.61,29.59,29.61,18800.0,22.922,22.9297,22.9142,22.9297,18800.0
2014-11-14 10:20:00,29.61,29.62,29.6,29.61,13800.0,22.9297,22.9375,22.922,22.9297,13800.0
2014-11-14 10:25:00,29.61,29.61,29.57,29.58,51400.0,22.9297,22.9297,22.8988,22.9065,51400.0
2014-11-14 10:30:00,29.58,29.58,29.54,29.54,35400.0,22.9065,22.9065,22.8755,22.8755,35400.0
2014-11-14 10:35:00,29.53,29.54,29.52,29.53,131800.0,22.8678,22.8755,22.86,22.8678,131800.0
2014-11-14 10:40:00,29.53,29.54,29.52,29.53,22600.0,22.8678,22.8755,22.86,22.8678,22600.0
2014-11-14 10:45:00,29.54,29.55,29.5,29.52,43600.0,22.8755,22.8833,22.8445,22.86,43600.0
2014-11-14 10:50:00,29.52,29.54,29.5,29.5,35400.0,22.86,22.8755,22.8445,22.8445,35400.0
2014-11-14 10:55:00,29.51,29.53,29.5,29.5,24600.0,22.8523,22.8678,22.8445,22.8445,24600.0
2014-11-14 11:00:00,29.5,29.52,29.49,29.51,37200.0,22.8445,22.86,22.8368,22.8523,37200.0
2014-11-14 11:05:00,29.51,29.54,29.49,29.5,40600.0,22.8523,22.8755,22.8368,22.8445,40600.0
2014-11-14 11:10:00,29.5,29.5,29.49,29.49,15600.0,22.8445,22.8445,22.8368,22.8368,15600.0
2014-11-14 11:15:00,29.49,29.52,29.49,29.52,31000.0,22.8368,22.86,22.8368,22.86,31000.0
2014-11-14 11:20:00,29.52,29.52,29.5,29.52,27800.0,22.86,22.86,22.8445,22.86,27800.0
2014-11-14 11:25:00,29.52,29.54,29.52,29.53,74800.0,22.86,22.8755,22.86,22.8678,74800.0
2014-11-14 11:30:00,29.53,29.55,29.51,29.55,29600.0,22.8678,22.8833,22.8523,22.8833,29600.0
2014-11-14 11:35:00,29.55,29.55,29.51,29.51,15400.0,22.8833,22.8833,22.8523,22.8523,15400.0
2014-11-14 11:40:00,29.51,29.51,29.49,29.49,23000.0,22.8523,22.8523,22.8368,22.8368,23000.0
2014-11-14 11:45:00,29.49,29.52,29.49,29.52,73400.0,22.8368,22.86,22.8368,22.86,73400.0
2014-11-14 11:50:00,29.52,29.55,29.52,29.54,19400.0,22.86,22.8833,22.86,22.8755,19400.0
2014-11-14 11:55:00,29.53,29.55,29.53,29.55,12200.0,22.8678,22.8833,22.8678,22.8833,12200.0
2014-11-14 12:00:00,29.55,29.55,29.53,29.54,26800.0,22.8833,22.8833,22.8678,22.8755,26800.0
2014-11-14 12:05:00,29.55,29.55,29.53,29.53,16400.0,22.8833,22.8833,22.8678,22.8678,16400.0
2014-11-14 12:10:00,29.54,29.56,29.53,29.56,12800.0,22.8755,22.891,22.8678,22.891,12800.0
2014-11-14 12:15:00,29.55,29.55,29.53,29.53,30400.0,22.8833,22.8833,22.8678,22.8678,30400.0
2014-11-14 12:20:00,29.53,29.53,29.52,29.53,11200.0,22.8678,22.8678,22.86,22.8678,11200.0
2014-11-14 12:25:00,29.54,29.54,29.52,29.53,8200.0,22.8755,22.8755,22.86,22.8678,8200.0
2014-11-14 12:30:00,29.53,29.54,29.53,29.54,31400.0,22.8678,22.8755,22.8678,22.8755,31400.0
2014-11-14 12:35:00,29.54,29.55,29.53,29.55,16200.0,22.8755,22.8833,22.8678,22.8833,16200.0
2014-11-14 12:40:00,29.55,29.55,29.53,29.54,23800.0,22.8833,22.8833,22.8678,22.8755,23800.0
2014-11-14 12:45:00,29.54,29.56,29.53,29.55,39200.0,22.8755,22.891,22.8678,22.8833,39200.0
2014-11-14 12:50:00,29.55,29.56,29.54,29.55,137200.0,22.8833,22.891,22.8755,22.8833,137200.0
2014-11-14 12:55:00,29.55,29.55,29.53,29.54,61200.0,22.8833,22.8833,22.8678,22.8755,61200.0
2014-11-14 13:00:00,29.54,29.55,29.53,29.55,41800.0,22.8755,22.8833,22.8678,22.8833,41800.0
2014-11-14 13:05:00,29.54,29.55,29.54,29.55,192800.0,22.8755,22.8833,22.8755,22.8833,192800.0
2014-11-14 13:10:00,29.55,29.55,29.55,29.55,33600.0,22.8833,22.8833,22.8833,22.8833,33600.0
2014-11-14 13:15:00,29.55,29.56,29.55,29.55,42800.0,22.8833,22.891,22.8833,22.8833,42800.0
2014-11-14 13:20:00,29.55,29.56,29.55,29.55,68400.0,22.8833,22.891,22.8833,22.8833,68400.0
2014-11-14 13:25:00,29.55,29.56,29.55,29.55,18200.0,22.8833,22.891,22.8833,22.8833,18200.0
2014-11-14 13:30:00,29.55,29.56,29.55,29.55,84800.0,22.8833,22.891,22.8833,22.8833,84800.0
2014-11-14 13:35:00,29.56,29.56,29.55,29.55,22200.0,22.891,22.891,22.8833,22.8833,22200.0
2014-11-14 13:40:00,29.55,29.57,29.55,29.57,27400.0,22.8833,22.8988,22.8833,22.8988,27400.0
2014-11-14 13:45:00,29.57,29.57,29.56,29.57,6200.0,22.8988,22.8988,22.891,22.8988,6200.0
2014-11-14 13:50:00,29.56,29.57,29.56,29.56,11400.0,22.891,22.8988,22.891,22.891,11400.0
2014-11-14 13:55:00,29.56,29.56,29.55,29.55,32000.0,22.891,22.891,22.8833,22.8833,32000.0
2014-11-14 14:00:00,29.55,29.55,29.54,29.55,53200.0,22.8833,22.8833,22.8755,22.8833,53200.0
2014-11-14 14:05:00,29.55,29.56,29.55,29.56,41000.0,22.8833,22.891,22.8833,22.891,41000.0
2014-11-14 14:10:00,29.56,29.56,29.55,29.56,19600.0,22.891,22.891,22.8833,22.891,19600.0
2014-11-14 14:15:00,29.56,29.57,29.56,29.57,6400.0,22.891,22.8988,22.891,22.8988,6400.0
2014-11-14 14:20:00,29.57,29.59,29.57,29.58,85600.0,22.8988,22.9142,22.8988,22.9065,85600.0
2014-11-14 14:25:00,29.58,29.59,29.58,29.58,36000.0,22.9065,22.9142,22.9065,22.9065,36000.0
2014-11-14 14:30:00,29.58,29.59,29.58,29.58,43000.0,22.9065,22.9142,22.9065,22.9065,43000.0
2014-11-14 14:35:00,29.58,29.59,29.58,29.59,39400.0,22.9065,22.9142,22.9065,22.9142,39400.0
2014-11-14 14:40:00,29.59,29.59,29.58,29.59,18800.0,22.9142,22.9142,22.9065,22.9142,18800.0
2014-11-14 14:45:00,29.59,29.6,29.58,29.59,59200.0,22.9142,22.922,22.9065,22.9142,59200.0
2014-11-14 14:50:00,29.59,29.6,29.59,29.6,35800.0,22.9142,22.922,22.9142,22.922,35800.0
2014-11-14 14:55:00,29.6,29.6,29.6,29.6,37600.0,22.922,22.922,22.922,22.922,37600.0
2014-11-14 15:00:00,29.6,29.61,29.6,29.61,34200.0,22.922,22.9297,22.922,22.9297,34200.0
2014-11-14 15:05:00,29.61,29.63,29.61,29.63,47600.0,22.9297,22.9452,22.9297,22.9452,47600.0
2014-11-14 15:10:00,29.63,29.65,29.63,29.64,80000.0,22.9452,22.9607,22.9452,22.953,80000.0
2014-11-14 15:15:00,29.64,29.65,29.64,29.64,52000.0,22.953,22.9607,22.953,22.953,52000.0
2014-11-14 15:20:00,29.64,29.64,29.63,29.63,44000.0,22.953,22.953,22.9452,22.9452,44000.0
2014-11-14 15:25:00,29.63,29.64,29.61,29.61,51800.0,22.9452,22.953,22.9297,22.9297,51800.0
2014-11-14 15:30:00,29.61,29.63,29.61,29.63,91600.0,22.9297,22.9452,22.9297,22.9452,91600.0
2014-11-14 15:35:00,29.63,29.64,29.63,29.64,40200.0,22.9452,22.953,22.9452,22.953,40200.0
2014-11-14 15:40:00,29.64,29.66,29.63,29.64,106000.0,22.953,22.9685,22.9452,22.953,106000.0
2014-11-14 15:45:00,29.64,29.66,29.64,29.65,62800.0,22.953,22.9685,22.953,22.9607,62800.0
2014-11-14 15:50:00,29.65,29.66,29.64,29.65,240000.0,22.9607,22.9685,22.953,22.9607,240000.0
2014-11-14 15:55:00,29.66,29.66,29.64,29.66,175400.0,22.9685,22.9685,22.953,22.9685,175400.0
2014-11-17 09:30:00,29.39,29.5,29.39,29.44,149200.0,22.9095,22.9952,22.9095,22.9485,149200.0
2014-11-17 09:35:00,29.45,29.45,29.38,29.44,75000.0,22.9562,22.9562,22.9017,22.9485,75000.0
2014-11-17 09:40:00,29.45,29.45,29.38,29.39,53200.0,22.9562,22.9562,22.9017,22.9095,53200.0
2014-11-17 09:45:00,29.4,29.42,29.37,29.38,24200.0,22.9173,22.9329,22.8939,22.9017,24200.0
2014-11-17 09:50:00,29.38,29.39,29.36,29.36,98000.0,22.9017,22.9095,22.8861,22.8861,98000.0
2014-11-17 09:55:00,29.36,29.4,29.36,29.38,92800.0,22.8861,22.9173,22.8861,22.9017,92800.0
2014-11-17 10:00:00,29.38,29.41,29.36,29.4,45600.0,22.9017,22.9251,22.8861,22.9173,45600.0
2014-11-17 10:05:00,29.4,29.42,29.36,29.36,30800.0,22.9173,22.9329,22.8861,22.8861,30800.0
2014-11-17 10:10:00,29.36,29.36,29.31,29.34,62600.0,22.8861,22.8861,22.8471,22.8705,62600.0
2014-11-17 10:15:00,29.34,29.36,29.32,29.33,43400.0,22.8705,22.8861,22.8549,22.8627,43400.0
2014-11-17 10:20:00,29.33,29.33,29.28,29.3,55800.0,22.8627,22.8627,22.8237,22.8393,55800.0
2014-11-17 10:25:00,29.3,29.35,29.3,29.33,30600.0,22.8393,22.8783,22.8393,22.8627,30600.0
2014-11-17 10:30:00,29.34,29.34,29.3,29.3,25800.0,22.8705,22.8705,22.8393,22.8393,25800.0
2014-11-17 10:35:00,29.3,29.3,29.28,29.28,11800.0,22.8393,22.8393,22.8237,22.8237,11800.0
2014-11-17 10:40:00,29.28,29.29,29.27,29.28,75000.0,22.8237,22.8315,22.8159,22.8237,75000.0
2014-11-17 10:45:00,29.28,29.32,29.28,29.3,62600.0,22.8237,22.8549,22.8237,22.8393,62600.0
2014-11-17 10:50:00,29.3,29.31,29.28,29.3,50800.0,22.8393,22.8471,22.8237,22.8393,50800.0
2014-11-17 10:55:00,29.31,29.33,29.3,29.33,18800.0,22.8471,22.8627,22.8393,22.8627,18800.0
2014-11-17 11:00:00,29.33,29.33,29.29,29.29,15000.0,22.8627,22.8627,22.8315,22.8315,15000.0
2014-11-17 11:05:00,29.29,29.32,29.29,29.32,31800.0,22.8315,22.8549,22.8315,22.8549,31800.0
2014-11-17 11:10:00,29.32,29.32,29.29,29.3,39600.0,22.8549,22.8549,22.8315,22.8393,39600.0
2014-11-17 11:15:00,29.3,29.32,29.3,29.32,14800.0,22.8393,22.8549,22.8393,22.8549,14800.0
2014-11-17 11:20:00,29.32,29.32,29.31,29.31,15200.0,22.8549,22.8549,22.8471,22.8471,15200.0
2014-11-17 11:25:00,29.31,29.32,29.26,29.26,31200.0,22.8471,22.8549,22.8081,22.8081,31200.0
2014-11-17 11:30:00,29.25,29.25,29.22,29.24,31800.0,22.8003,22.8003,22.777,22.7926,31800.0
2014-11-17 11:35:00,29.24,29.27,29.24,29.24,100400.0,22.7926,22.8159,22.7926,22.7926,100400.0
2014-11-17 11:40:00,29.24,29.29,29.24,29.26,26800.0,22.7926,22.8315,22.7926,22.8081,26800.0
2014-11-17 11:45:00,29.27,29.27,29.26,29.27,20800.0,22.8159,22.8159,22.8081,22.8159,20800.0
2014-11-17 11:50:00,29.27,29.27,29.23,29.25,50400.0,22.8159,22.8159,22.7848,22.8003,50400.0
2014-11-17 11:55:00,29.24,29.25,29.23,29.25,45800.0,22.7926,22.8003,22.7848,22.8003,45800.0
2014-11-17 12:00:00,29.25,29.28,29.25,29.27,26200.0,22.8003,22.8237,22.8003,22.8159,26200.0
2014-11-17 12:05:00,29.26,29.28,29.25,29.27,13600.0,22.8081,22.8237,22.8003,22.8159,13600.0
2014-11-17 12:10:00,29.27,29.33,29.27,29.32,11400.0,22.8159,22.8627,22.8159,22.8549,11400.0
2014-11-17 12:15:00,29.32,29.37,29.32,29.35,73000.0,22.8549,22.8939,22.8549,22.8783,73000.0
2014-11-17 12:20:00,29.35,29.36,29.34,29.36,47200.0,22.8783,22.8861,22.8705,22.8861,47200.0
2014-11-17 12:25:00,29.36,29.39,29.36,29.38,32400.0,22.8861,22.9095,22.8861,22.9017,32400.0
2014-11-17 12:30:00,29.38,29.38,29.36,29.36,103000.0,22.9017,22.9017,22.8861,22.8861,103000.0
2014-11-17 12:35:00,29.36,29.38,29.36,29.38,35200.0,22.8861,22.9017,22.8861,22.9017,35200.0
2014-11-17 12:40:00,29.38,29.43,29.38,29.42,63800.0,22.9017,22.9407,22.9017,22.9329,63800.0
2014-11-17 12:45:00,29.42,29.43,29.42,29.42,27600.0,22.9329,22.9407,22.9329,22.9329,27600.0
2014-11-17 12:50:00,29.42,29.43,29.42,29.43,26600.0,22.9329,22.9407,22.9329,22.9407,26600.0
2014-11-17 12:55:00,29.43,29.45,29.43,29.43,43000.0,22.9407,22.9562,22.9407,22.9407,43000.0
2014-11-17 13:00:00,29.43,29.43,29.43,29.43,10600.0,22.9407,22.9407,22.9407,22.9407,10600.0
2014-11-17 13:05:00,29.43,29.44,29.43,29.43,9800.0,22.9407,22.9485,22.9407,22.9407,9800.0
2014-11-17 13:10:00,29.43,29.46,29.43,29.46,14800.0,22.9407,22.964,22.9407,22.964,14800.0
2014-11-17 13:15:00,29.46,29.47,29.45,29.47,21200.0,22.964,22.9718,22.9562,22.9718,21200.0
2014-11-17 13:20:00,29.47,29.48,29.46,29.48,29000.0,22.9718,22.9796,22.964,22.9796,29000.0
2014-11-17 13:25:00,29.48,29.48,29.47,29.47,19600.0,22.9796,22.9796,22.9718,22.9718,19600.0
2014-11-17 13:30:00,29.47,29.49,29.47,29.48,16800.0,22.9718,22.9874,22.9718,22.9796,16800.0
2014-11-17 13:35:00,29.49,29.49,29.47,29.48,12600.0,22.9874,22.9874,22.9718,22.9796,12600.0
2014-11-17 13:40:00,29.48,29.49,29.48,29.48,17400.0,22.9796,22.9874,22.9796,22.9796,17400.0
2014-11-17 13:45:00,29.48,29.48,29.46,29.46,16600.0,22.9796,22.9796,22.964,22.964,16600.0
2014-11-17 13:50:00,29.46,29.48,29.46,29.48,8800.0,22.964,22.9796,22.964,22.9796,8800.0
2014-11-17 13:55:00,29.48,29.5,29.48,29.5,10800.0,22.9796,22.9952,22.9796,22.9952,10800.0
2014-11-17 14:00:00,29.5,29.5,29.49,29.49,16000.0,22.9952,22.9952,22.9874,22.9874,16000.0
2014-11-17 14:05:00,29.5,29.5,29.47,29.48,21000.0,22.9952,22.9952,22.9718,22.9796,21000.0
2014-11-17 14:10:00,29.48,29.5,29.48,29.5,19600.0,22.9796,22.9952,22.9796,22.9952,19600.0
2014-11-17 14:15:00,29.5,29.5,29.49,29.5,10200.0,22.9952,22.9952,22.9874,22.9952,10200.0
2014-11-17 14:20:00,29.5,29.5,29.48,29.49,22600.0,22.9952,22.9952,22.9796,22.9874,22600.0
2014-11-17 14:25:00,29.49,29.49,29.48,29.48,12000.0,22.9874,22.9874,22.9796,22.9796,12000.0
2014-11-17 14:30:00,29.48,29.49,29.48,29.48,16800.0,22.9796,22.9874,22.9796,22.9796,16800.0
2014-11-17 14:35:00,29.48,29.49,29.48,29.49,11800.0,22.9796,22.9874,22.9796,22.9874,11800.0
2014-11-17 14:40:00,29.49,29.5,29.48,29.48,36200.0,22.9874,22.9952,22.9796,22.9796,36200.0
2014-11-17 14:45:00,29.47,29.48,29.47,29.48,30400.0,22.9718,22.9796,22.9718,22.9796,30400.0
2014-11-17 14:50:00,29.48,29.5,29.47,29.49,221200.0,22.9796,22.9952,22.9718,22.9874,221200.0
2014-11-17 14:55:00,29.48,29.51,29.48,29.5,69200.0,22.9796,23.003,22.9796,22.9952,69200.0
2014-11-17 15:00:00,29.5,29.53,29.5,29.53,109800.0,22.9952,23.0186,22.9952,23.0186,109800.0
2014-11-17 15:05:00,29.53,29.56,29.52,29.56,131400.0,23.0186,23.042,23.0108,23.042,131400.0
2014-11-17 15:10:00,29.56,29.56,29.52,29.52,101600.0,23.042,23.042,23.0108,23.0108,101600.0
2014-11-17 15:15:00,29.52,29.55,29.52,29.53,66200.0,23.0108,23.0342,23.0108,23.0186,66200.0
2014-11-17 15:20:00,29.54,29.55,29.53,29.55,34800.0,23.0264,23.0342,23.0186,23.0342,34800.0
2014-11-17 15:25:00,29.55,29.55,29.55,29.55,50400.0,23.0342,23.0342,23.0342,23.0342,50400.0
2014-11-17 15:30:00,29.55,29.56,29.54,29.55,53200.0,23.0342,23.042,23.0264,23.0342,53200.0
2014-11-17 15:35:00,29.55,29.56,29.54,29.56,50800.0,23.0342,23.042,23.0264,23.042,50800.0
2014-11-17 15:40:00,29.56,29.57,29.55,29.57,82600.0,23.042,23.0498,23.0342,23.0498,82600.0
2014-11-17 15:45:00,29.57,29.58,29.56,29.57,133000.0,23.0498,23.0576,23.042,23.0498,133000.0
2014-11-17 15:50:00,29.57,29.57,29.54,29.55,92000.0,23.0498,23.0498,23.0264,23.0342,92000.0
2014-11-17 15:55:00,29.54,29.57,29.54,29.57,160800.0,23.0264,23.0498,23.0264,23.0498,160800.0
2014-11-18 09:30:00,29.57,29.59,29.5,29.54,88000.0,23.0498,23.0654,22.9952,23.0264,88000.0
2014-11-18 09:35:00,29.55,29.56,29.52,29.52,31800.0,23.0342,23.042,23.0108,23.0108,31800.0
2014-11-18 09:40:00,29.53,29.58,29.53,29.56,29000.0,23.0186,23.0576,23.0186,23.042,29000.0
2014-11-18 09:45:00,29.56,29.56,29.51,29.55,23600.0,23.042,23.042,23.003,23.0342,23600.0
2014-11-18 09:50:00,29.55,29.56,29.53,29.54,13400.0,23.0342,23.042,23.0186,23.0264,13400.0
2014-11-18 09:55:00,29.52,29.54,29.51,29.52,21000.0,23.0108,23.0264,23.003,23.0108,21000.0
2014-11-18 10:00:00,29.52,29.55,29.52,29.55,32400.0,23.0108,23.0342,23.0108,23.0342,32400.0
2014-11-18 10:05:00,29.55,29.55,29.53,29.54,13400.0,23.0342,23.0342,23.0186,23.0264,13400.0
2014-11-18 10:10:00,29.53,29.57,29.53,29.57,25800.0,23.0186,23.0498,23.0186,23.0498,25800.0
2014-11-18 10:15:00,29.57,29.57,29.56,29.57,18800.0,23.0498,23.0498,23.042,23.0498,18800.0
2014-11-18 10:20:00,29.57,29.59,29.55,29.55,15600.0,23.0498,23.0654,23.0342,23.0342,15600.0
2014-11-18 10:25:00,29.55,29.56,29.54,29.55,43600.0,23.0342,23.042,23.0264,23.0342,43600.0
2014-11-18 10:30:00,29.55,29.55,29.53,29.53,30400.0,23.0342,23.0342,23.0186,23.0186,30400.0
2014-11-18 10:35:00,29.53,29.53,29.5,29.5,44400.0,23.0186,23.0186,22.9952,22.9952,44400.0
2014-11-18 10:40:00,29.5,29.5,29.49,29.5,45400.0,22.9952,22.9952,22.9874,22.9952,45400.0
2014-11-18 10:45:00,29.5,29.5,29.48,29.49,33000.0,22.9952,22.9952,22.9796,22.9874,33000.0
2014-11-18 10:50:00,29.49,29.5,29.49,29.49,32600.0,22.9874,22.9952,22.9874,22.9874,32600.0
2014-11-18 10:55:00,29.49,29.49,29.49,29.49,38200.0,22.9874,22.9874,22.9874,22.9874,38200.0
2014-11-18 11:00:00,29.49,29.5,29.49,29.49,94400.0,22.9874,22.9952,22.9874,22.9874,94400.0
2014-11-18 11:05:00,29.49,29.5,29.49,29.5,72000.0,22.9874,22.9952,22.9874,22.9952,72000.0
2014-11-18 11:10:00,29.5,29.5,29.5,29.5,43400.0,22.9952,22.9952,22.9952,22.9952,43400.0
2014-11-18 11:15:00,29.5,29.53,29.5,29.52,53000.0,22.9952,23.0186,22.9952,23.0108,53000.0
2014-11-18 11:20:00,29.52,29.53,29.5,29.5,14000.0,23.0108,23.0186,22.9952,22.9952,14000.0
2014-11-18 11:25:00,29.5,29.51,29.5,29.51,40800.0,22.9952,23.003,22.9952,23.003,40800.0
2014-11-18 11:30:00,29.51,29.52,29.5,29.52,19000.0,23.003,23.0108,22.9952,23.0108,19000.0
2014-11-18 11:35:00,29.52,29.55,29.52,29.55,18600.0,23.0108,23.0342,23.0108,23.0342,18600.0
2014-11-18 11:40:00,29.55,29.55,29.52,29.52,23800.0,23.0342,23.0342,23.0108,23.0108,23800.0
2014-11-18 11:45:00,29.53,29.53,29.51,29.52,14400.0,23.0186,23.0186,23.003,23.0108,14400.0
2014-11-18 11:50:00,29.52,29.52,29.51,29.51,35000.0,23.0108,23.0108,23.003,23.003,35000.0
2014-11-18 11:55:00,29.51,29.53,29.5,29.53,8400.0,23.003,23.0186,22.9952,23.0186,8400.0
2014-11-18 12:00:00,29.53,29.53,29.52,29.52,17000.0,23.0186,23.0186,23.0108,23.0108,17000.0
2014-11-18 12:05:00,29.52,29.52,29.51,29.52,13800.0,23.0108,23.0108,23.003,23.0108,13800.0
2014-11-18 12:10:00,29.53,29.53,29.5,29.5,21800.0,23.0186,23.0186,22.9952,22.9952,21800.0
2014-11-18 12:15:00,29.5,29.52,29.5,29.51,5000.0,22.9952,23.0108,22.9952,23.003,5000.0
2014-11-18 12:20:00,29.52,29.52,29.51,29.52,16000.0,23.0108,23.0108,23.003,23.0108,16000.0
2014-11-18 12:25:00,29.52,29.54,29.51,29.54,15200.0,23.0108,23.0264,23.003,23.0264,15200.0
2014-11-18 12:30:00,29.53,29.54,29.53,29.54,15400.0,23.0186,23.0264,23.0186,23.0264,15400.0
2014-11-18 12:35:00,29.53,29.54,29.52,29.52,32600.0,23.0186,23.0264,23.0108,23.0108,32600.0
2014-11-18 12:40:00,29.52,29.54,29.52,29.53,15600.0,23.0108,23.0264,23.0108,23.0186,15600.0
2014-11-18 12:45:00,29.53,29.57,29.53,29.57,32800.0,23.0186,23.0498,23.0186,23.0498,32800.0
2014-11-18 12:50:00,29.57,29.57,29.56,29.57,17000.0,23.0498,23.0498,23.042,23.0498,17000.0
2014-11-18 12:55:00,29.57,29.57,29.56,29.57,26600.0,23.0498,23.0498,23.042,23.0498,26600.0
2014-11-18 13:00:00,29.57,29.59,29.57,29.58,16200.0,23.0498,23.0654,23.0498,23.0576,16200.0
2014-11-18 13:05:00,29.58,29.59,29.58,29.58,12400.0,23.0576,23.0654,23.0576,23.0576,12400.0
2014-11-18 13:10:00,29.58,29.59,29.57,29.57,14400.0,23.0576,23.0654,23.0498,23.0498,14400.0
2014-11-18 13:15:00,29.58,29.58,29.57,29.58,11400.0,23.0576,23.0576,23.0498,23.0576,11400.0
2014-11-18 13:20:00,29.58,29.6,29.57,29.59,25400.0,23.0576,23.0732,23.0498,23.0654,25400.0
2014-11-18 13:25:00,29.59,29.59,29.58,29.59,29600.0,23.0654,23.0654,23.0576,23.0654,29600.0
2014-11-18 13:30:00,29.59,29.59,29.58,29.58,11200.0,23.0654,23.0654,23.0576,23.0576,11200.0
2014-11-18 13:35:00,29.58,29.59,29.57,29.57,15000.0,23.0576,23.0654,23.0498,23.0498,15000.0
2014-11-18 13:40:00,29.57,29.58,29.57,29.57,18400.0,23.0498,23.0576,23.0498,23.0498,18400.0
2014-11-18 13:45:00,29.57,29.57,29.56,29.56,24000.0,23.0498,23.0498,23.042,23.042,24000.0
2014-11-18 13:50:00,29.57,29.58,29.56,29.58,18400.0,23.0498,23.0576,23.042,23.0576,18400.0
2014-11-18 13:55:00,29.58,29.59,29.57,29.58,21400.0,23.0576,23.0654,23.0498,23.0576,21400.0
2014-11-18 14:00:00,29.59,29.61,29.58,29.61,31000.0,23.0654,23.081,23.0576,23.081,31000.0
2014-11-18 14:05:00,29.6,29.61,29.6,29.61,12400.0,23.0732,23.081,23.0732,23.081,12400.0
2014-11-18 14:10:00,29.61,29.64,29.61,29.63,55800.0,23.081,23.1044,23.081,23.0966,55800.0
2014-11-18 14:15:00,29.63,29.64,29.63,29.64,12800.0,23.0966,23.1044,23.0966,23.1044,12800.0
2014-11-18 14:20:00,29.64,29.64,29.61,29.62,33200.0,23.1044,23.1044,23.081,23.0888,33200.0
2014-11-18 14:25:00,29.61,29.62,29.6,29.61,34600.0,23.081,23.0888,23.0732,23.081,34600.0
2014-11-18 14:30:00,29.61,29.62,29.61,29.61,26600.0,23.081,23.0888,23.081,23.081,26600.0
2014-11-18 14:35:00,29.61,29.64,29.61,29.63,33000.0,23.081,23.1044,23.081,23.0966,33000.0
2014-11-18 14:40:00,29.63,29.63,29.61,29.61,16400.0,23.0966,23.0966,23.081,23.081,16400.0
2014-11-18 14:45:00,29.61,29.61,29.61,29.61,21200.0,23.081,23.081,23.081,23.081,21200.0
2014-11-18 14:50:00,29.61,29.61,29.59,29.59,23000.0,23.081,23.081,23.0654,23.0654,23000.0
2014-11-18 14:55:00,29.6,29.6,29.58,29.59,53400.0,23.0732,23.0732,23.0576,23.0654,53400.0
2014-11-18 15:00:00,29.59,29.59,29.57,29.58,45200.0,23.0654,23.0654,23.0498,23.0576,45200.0
2014-11-18 15:05:00,29.57,29.61,29.57,29.61,52400.0,23.0498,23.081,23.0498,23.081,52400.0
2014-11-18 15:10:00,29.61,29.61,29.61,29.61,16400.0,23.081,23.081,23.081,23.081,16400.0
2014-11-18 15:15:00,29.6,29.63,29.6,29.62,82000.0,23.0732,23.0966,23.0732,23.0888,82000.0
2014-11-18 15:20:00,29.62,29.63,29.59,29.6,64800.0,23.0888,23.0966,23.0654,23.0732,64800.0
2014-11-18 15:25:00,29.59,29.6,29.59,29.59,31400.0,23.0654,23.0732,23.0654,23.0654,31400.0
2014-11-18 15:30:00,29.59,29.6,29.57,29.58,73200.0,23.0654,23.0732,23.0498,23.0576,73200.0
2014-11-18 15:35:00,29.58,29.58,29.56,29.56,28800.0,23.0576,23.0576,23.042,23.042,28800.0
2014-11-18 15:40:00,29.56,29.57,29.55,29.56,56000.0,23.042,23.0498,23.0342,23.042,56000.0
2014-11-18 15:45:00,29.56,29.56,29.52,29.55,243400.0,23.042,23.042,23.0108,23.0342,243400.0
2014-11-18 15:50:00,29.55,29.56,29.54,29.55,112000.0,23.0342,23.042,23.0264,23.0342,112000.0
2014-11-18 15:55:00,29.55,29.57,29.54,29.56,285800.0,23.0342,23.0498,23.0264,23.042,285800.0
2014-11-19 09:30:00,29.55,29.57,29.5,29.53,106000.0,23.0342,23.0498,22.9952,23.0186,106000.0
2014-11-19 09:35:00,29.53,29.56,29.48,29.55,47400.0,23.0186,23.042,22.9796,23.0342,47400.0
2014-11-19 09:40:00,29.53,29.57,29.51,29.55,23400.0,23.0186,23.0498,23.003,23.0342,23400.0
2014-11-19 09:45:00,29.54,29.55,29.53,29.54,12600.0,23.0264,23.0342,23.0186,23.0264,12600.0
2014-11-19 09:50:00,29.54,29.54,29.5,29.52,20200.0,23.0264,23.0264,22.9952,23.0108,20200.0
2014-11-19 09:55:00,29.51,29.54,29.5,29.54,23600.0,23.003,23.0264,22.9952,23.0264,23600.0
2014-11-19 10:00:00,29.53,29.54,29.52,29.52,15600.0,23.0186,23.0264,23.0108,23.0108,15600.0
2014-11-19 10:05:00,29.52,29.52,29.49,29.5,24200.0,23.0108,23.0108,22.9874,22.9952,24200.0
2014-11-19 10:10:00,29.5,29.5,29.48,29.49,21800.0,22.9952,22.9952,22.9796,22.9874,21800.0
2014-11-19 10:15:00,29.49,29.5,29.48,29.49,26000.0,22.9874,22.9952,22.9796,22.9874,26000.0
2014-11-19 10:20:00,29.49,29.49,29.47,29.47,21400.0,22.9874,22.9874,22.9718,22.9718,21400.0
2014-11-19 10:25:00,29.47,29.47,29.46,29.46,53200.0,22.9718,22.9718,22.964,22.964,53200.0
2014-11-19 10:30:00,29.46,29.48,29.45,29.46,43400.0,22.964,22.9796,22.9562,22.964,43400.0
2014-11-19 10:35:00,29.45,29.47,29.45,29.45,54800.0,22.9562,22.9718,22.9562,22.9562,54800.0
2014-11-19 10:40:00,29.46,29.47,29.45,29.45,39000.0,22.964,22.9718,22.9562,22.9562,39000.0
2014-11-19 10:45:00,29.45,29.47,29.45,29.46,34200.0,22.9562,22.9718,22.9562,22.964,34200.0
2014-11-19 10:50:00,29.46,29.46,29.45,29.46,26800.0,22.964,22.964,22.9562,22.964,26800.0
2014-11-19 10:55:00,29.45,29.47,29.45,29.46,32600.0,22.9562,22.9718,22.9562,22.964,32600.0
2014-11-19 11:00:00,29.46,29.48,29.45,29.46,57200.0,22.964,22.9796,22.9562,22.964,57200.0
2014-11-19 11:05:00,29.46,29.49,29.44,29.48,31200.0,22.964,22.9874,22.9485,22.9796,31200.0
2014-11-19 11:10:00,29.49,29.5,29.48,29.49,24600.0,22.9874,22.9952,22.9796,22.9874,24600.0
2014-11-19 11:15:00,29.49,29.5,29.46,29.47,21400.0,22.9874,22.9952,22.964,22.9718,21400.0
2014-11-19 11:20:00,29.47,29.47,29.43,29.44,30400.0,22.9718,22.9718,22.9407,22.9485,30400.0
2014-11-19 11:25:00,29.43,29.45,29.43,29.45,23000.0,22.9407,22.9562,22.9407,22.9562,23000.0
2014-11-19 11:30:00,29.45,29.47,29.45,29.47,35800.0,22.9562,22.9718,22.9562,22.9718,35800.0
2014-11-19 11:35:00,29.47,29.5,29.47,29.5,53600.0,22.9718,22.9952,22.9718,22.9952,53600.0
2014-11-19 11:40:00,29.49,29.51,29.49,29.5,49800.0,22.9874,23.003,22.9874,22.9952,49800.0
2014-11-19 11:45:00,29.5,29.5,29.49,29.49,32400.0,22.9952,22.9952,22.9874,22.9874,32400.0
2014-11-19 11:50:00,29.49,29.5,29.49,29.49,21200.0,22.9874,22.9952,22.9874,22.9874,21200.0
2014-11-19 11:55:00,29.49,29.49,29.47,29.48,30600.0,22.9874,22.9874,22.9718,22.9796,30600.0
2014-11-19 12:00:00,29.49,29.49,29.48,29.49,20600.0,22.9874,22.9874,22.9796,22.9874,20600.0
2014-11-19 12:05:00,29.49,29.49,29.48,29.49,25400.0,22.9874,22.9874,22.9796,22.9874,25400.0
2014-11-19 12:10:00,29.5,29.5,29.48,29.49,25800.0,22.9952,22.9952,22.9796,22.9874,25800.0
2014-11-19 12:15:00,29.49,29.5,29.49,29.5,12800.0,22.9874,22.9952,22.9874,22.9952,12800.0
2014-11-19 12:20:00,29.5,29.52,29.5,29.52,7000.0,22.9952,23.0108,22.9952,23.0108,7000.0
2014-11-19 12:25:00,29.5,29.5,29.5,29.5,15600.0,22.9952,22.9952,22.9952,22.9952,15600.0
2014-11-19 12:30:00,29.5,29.51,29.5,29.5,16800.0,22.9952,23.003,22.9952,22.9952,16800.0
2014-11-19 12:35:00,29.5,29.51,29.5,29.5,12000.0,22.9952,23.003,22.9952,22.9952,12000.0
2014-11-19 12:40:00,29.5,29.5,29.5,29.5,11400.0,22.9952,22.9952,22.9952,22.9952,11400.0
2014-11-19 12:45:00,29.5,29.5,29.5,29.5,7400.0,22.9952,22.9952,22.9952,22.9952,7400.0
2014-11-19 12:50:00,29.5,29.5,29.5,29.5,11000.0,22.9952,22.9952,22.9952,22.9952,11000.0
2014-11-19 12:55:00,29.5,29.52,29.5,29.52,30000.0,22.9952,23.0108,22.9952,23.0108,30000.0
2014-11-19 13:00:00,29.53,29.53,29.52,29.53,12400.0,23.0186,23.0186,23.0108,23.0186,12400.0
2014-11-19 13:05:00,29.53,29.53,29.52,29.52,11000.0,23.0186,23.0186,23.0108,23.0108,11000.0
2014-11-19 13:10:00,29.52,29.53,29.5,29.52,12200.0,23.0108,23.0186,22.9952,23.0108,12200.0
2014-11-19 13:15:00,29.52,29.52,29.5,29.52,15400.0,23.0108,23.0108,22.9952,23.0108,15400.0
2014-11-19 13:20:00,29.51,29.52,29.5,29.5,19000.0,23.003,23.0108,22.9952,22.9952,19000.0
2014-11-19 13:25:00,29.5,29.52,29.49,29.49,28800.0,22.9952,23.0108,22.9874,22.9874,28800.0
2014-11-19 13:30:00,29.5,29.5,29.48,29.49,26800.0,22.9952,22.9952,22.9796,22.9874,26800.0
2014-11-19 13:35:00,29.48,29.48,29.47,29.48,23200.0,22.9796,22.9796,22.9718,22.9796,23200.0
2014-11-19 13:40:00,29.49,29.49,29.47,29.48,20400.0,22.9874,22.9874,22.9718,22.9796,20400.0
2014-11-19 13:45:00,29.48,29.49,29.48,29.49,24800.0,22.9796,22.9874,22.9796,22.9874,24800.0
2014-11-19 13:50:00,29.49,29.5,29.48,29.5,31400.0,22.9874,22.9952,22.9796,22.9952,31400.0
2014-11-19 13:55:00,29.5,29.51,29.5,29.5,20800.0,22.9952,23.003,22.9952,22.9952,20800.0
2014-11-19 14:00:00,29.51,29.58,29.5,29.55,52400.0,23.003,23.0576,22.9952,23.0342,52400.0
2014-11-19 14:05:00,29.55,29.55,29.53,29.53,18000.0,23.0342,23.0342,23.0186,23.0186,18000.0
2014-11-19 14:10:00,29.53,29.55,29.52,29.52,21200.0,23.0186,23.0342,23.0108,23.0108,21200.0
2014-11-19 14:15:00,29.52,29.54,29.52,29.53,9600.0,23.0108,23.0264,23.0108,23.0186,9600.0
2014-11-19 14:20:00,29.53,29.53,29.47,29.48,52400.0,23.0186,23.0186,22.9718,22.9796,52400.0
2014-11-19 14:25:00,29.48,29.5,29.48,29.5,47200.0,22.9796,22.9952,22.9796,22.9952,47200.0
2014-11-19 14:30:00,29.5,29.52,29.5,29.51,19400.0,22.9952,23.0108,22.9952,23.003,19400.0
2014-11-19 14:35:00,29.5,29.51,29.49,29.5,61800.0,22.9952,23.003,22.9874,22.9952,61800.0
2014-11-19 14:40:00,29.5,29.51,29.5,29.5,28400.0,22.9952,23.003,22.9952,22.9952,28400.0
2014-11-19 14:45:00,29.5,29.5,29.47,29.48,45200.0,22.9952,22.9952,22.9718,22.9796,45200.0
2014-11-19 14:50:00,29.47,29.51,29.47,29.5,25800.0,22.9718,23.003,22.9718,22.9952,25800.0
2014-11-19 14:55:00,29.5,29.51,29.5,29.5,27400.0,22.9952,23.003,22.9952,22.9952,27400.0
2014-11-19 15:00:00,29.5,29.5,29.49,29.49,24000.0,22.9952,22.9952,22.9874,22.9874,24000.0
2014-11-19 15:05:00,29.49,29.5,29.48,29.49,32000.0,22.9874,22.9952,22.9796,22.9874,32000.0
2014-11-19 15:10:00,29.49,29.52,29.49,29.5,27000.0,22.9874,23.0108,22.9874,22.9952,27000.0
2014-11-19 15:15:00,29.5,29.53,29.5,29.53,38000.0,22.9952,23.0186,22.9952,23.0186,38000.0
2014-11-19 15:20:00,29.53,29.54,29.52,29.53,56400.0,23.0186,23.0264,23.0108,23.0186,56400.0
2014-11-19 15:25:00,29.53,29.53,29.51,29.51,17800.0,23.0186,23.0186,23.003,23.003,17800.0
2014-11-19 15:30:00,29.52,29.53,29.52,29.53,39600.0,23.0108,23.0186,23.0108,23.0186,39600.0
2014-11-19 15:35:00,29.53,29.53,29.52,29.53,51400.0,23.0186,23.0186,23.0108,23.0186,51400.0
2014-11-19 15:40:00,29.53,29.55,29.51,29.54,45600.0,23.0186,23.0342,23.003,23.0264,45600.0
2014-11-19 15:45:00,29.53,29.55,29.53,29.53,45400.0,23.0186,23.0342,23.0186,23.0186,45400.0
2014-11-19 15:50:00,29.53,29.54,29.53,29.53,36000.0,23.0186,23.0264,23.0186,23.0186,36000.0
2014-11-19 15:55:00,29.53,29.54,29.51,29.53,119400.0,23.0186,23.0264,23.003,23.0186,119400.0
2014-11-20 09:30:00,29.34,29.43,29.28,29.36,241400.0,22.8705,22.9407,22.8237,22.8861,241400.0
2014-11-20 09:35:00,29.35,29.39,29.35,29.38,49800.0,22.8783,22.9095,22.8783,22.9017,49800.0
2014-11-20 09:40:00,29.38,29.39,29.36,29.38,46400.0,22.9017,22.9095,22.8861,22.9017,46400.0
2014-11-20 09:45:00,29.39,29.39,29.36,29.38,17600.0,22.9095,22.9095,22.8861,22.9017,17600.0
2014-11-20 09:50:00,29.38,29.41,29.37,29.41,89200.0,22.9017,22.9251,22.8939,22.9251,89200.0
2014-11-20 09:55:00,29.4,29.42,29.39,29.42,15600.0,22.9173,22.9329,22.9095,22.9329,15600.0
2014-11-20 10:00:00,29.42,29.48,29.42,29.45,42800.0,22.9329,22.9796,22.9329,22.9562,42800.0
2014-11-20 10:05:00,29.45,29.49,29.45,29.45,21600.0,22.9562,22.9874,22.9562,22.9562,21600.0
2014-11-20 10:10:00,29.45,29.45,29.4,29.42,21600.0,22.9562,22.9562,22.9173,22.9329,21600.0
2014-11-20 10:15:00,29.42,29.43,29.39,29.41,43200.0,22.9329,22.9407,22.9095,22.9251,43200.0
2014-11-20 10:20:00,29.41,29.45,29.4,29.43,62600.0,22.9251,22.9562,22.9173,22.9407,62600.0
2014-11-20 10:25:00,29.43,29.43,29.41,29.42,30800.0,22.9407,22.9407,22.9251,22.9329,30800.0
2014-11-20 10:30:00,29.42,29.43,29.41,29.42,29000.0,22.9329,22.9407,22.9251,22.9329,29000.0
2014-11-20 10:35:00,29.43,29.5,29.42,29.49,36400.0,22.9407,22.9952,22.9329,22.9874,36400.0
2014-11-20 10:40:00,29.49,29.5,29.47,29.48,64000.0,22.9874,22.9952,22.9718,22.9796,64000.0
2014-11-20 10:45:00,29.48,29.5,29.48,29.49,53400.0,22.9796,22.9952,22.9796,22.9874,53400.0
2014-11-20 10:50:00,29.49,29.49,29.48,29.49,24800.0,22.9874,22.9874,22.9796,22.9874,24800.0
2014-11-20 10:55:00,29.49,29.49,29.46,29.46,16000.0,22.9874,22.9874,22.964,22.964,16000.0
2014-11-20 11:00:00,29.46,29.47,29.45,29.46,25200.0,22.964,22.9718,22.9562,22.964,25200.0
2014-11-20 11:05:00,29.46,29.47,29.46,29.46,31400.0,22.964,22.9718,22.964,22.964,31400.0
2014-11-20 11:10:00,29.46,29.5,29.46,29.49,47800.0,22.964,22.9952,22.964,22.9874,47800.0
2014-11-20 11:15:00,29.49,29.51,29.49,29.51,16400.0,22.9874,23.003,22.9874,23.003,16400.0
2014-11-20 11:20:00,29.51,29.52,29.5,29.52,19600.0,23.003,23.0108,22.9952,23.0108,19600.0
2014-11-20 11:25:00,29.52,29.54,29.51,29.53,17600.0,23.0108,23.0264,23.003,23.0186,17600.0
2014-11-20 11:30:00,29.53,29.54,29.51,29.52,18000.0,23.0186,23.0264,23.003,23.0108,18000.0
2014-11-20 11:35:00,29.51,29.52,29.5,29.5,22600.0,23.003,23.0108,22.9952,22.9952,22600.0
2014-11-20 11:40:00,29.5,29.52,29.5,29.51,23200.0,22.9952,23.0108,22.9952,23.003,23200.0
2014-11-20 11:45:00,29.51,29.56,29.5,29.55,31000.0,23.003,23.042,22.9952,23.0342,31000.0
2014-11-20 11:50:00,29.55,29.56,29.54,29.54,24000.0,23.0342,23.042,23.0264,23.0264,24000.0
2014-11-20 11:55:00,29.54,29.55,29.53,29.54,22600.0,23.0264,23.0342,23.0186,23.0264,22600.0
2014-11-20 12:00:00,29.54,29.54,29.53,29.54,65400.0,23.0264,23.0264,23.0186,23.0264,65400.0
2014-11-20 12:05:00,29.54,29.54,29.53,29.54,25800.0,23.0264,23.0264,23.0186,23.0264,25800.0
2014-11-20 12:10:00,29.54,29.57,29.54,29.56,28600.0,23.0264,23.0498,23.0264,23.042,28600.0
2014-11-20 12:15:00,29.57,29.57,29.55,29.56,8000.0,23.0498,23.0498,23.0342,23.042,8000.0
2014-11-20 12:20:00,29.56,29.56,29.54,29.55,9000.0,23.042,23.042,23.0264,23.0342,9000.0
2014-11-20 12:25:00,29.55,29.56,29.54,29.54,91600.0,23.0342,23.042,23.0264,23.0264,91600.0
2014-11-20 12:30:00,29.53,29.54,29.53,29.53,7000.0,23.0186,23.0264,23.0186,23.0186,7000.0
2014-11-20 12:35:00,29.53,29.53,29.5,29.52,26000.0,23.0186,23.0186,22.9952,23.0108,26000.0
2014-11-20 12:40:00,29.52,29.52,29.5,29.52,24000.0,23.0108,23.0108,22.9952,23.0108,24000.0
2014-11-20 12:45:00,29.52,29.53,29.5,29.53,34400.0,23.0108,23.0186,22.9952,23.0186,34400.0
2014-11-20 12:50:00,29.53,29.53,29.49,29.49,27800.0,23.0186,23.0186,22.9874,22.9874,27800.0
2014-11-20 12:55:00,29.49,29.49,29.48,29.49,14800.0,22.9874,22.9874,22.9796,22.9874,14800.0
2014-11-20 13:00:00,29.49,29.5,29.48,29.5,16600.0,22.9874,22.9952,22.9796,22.9952,16600.0
2014-11-20 13:05:00,29.5,29.52,29.5,29.52,29400.0,22.9952,23.0108,22.9952,23.0108,29400.0
2014-11-20 13:10:00,29.52,29.52,29.5,29.51,21400.0,23.0108,23.0108,22.9952,23.003,21400.0
2014-11-20 13:15:00,29.51,29.52,29.5,29.5,10800.0,23.003,23.0108,22.9952,22.9952,10800.0
2014-11-20 13:20:00,29.5,29.5,29.5,29.5,3600.0,22.9952,22.9952,22.9952,22.9952,3600.0
2014-11-20 13:25:00,29.5,29.5,29.5,29.5,12400.0,22.9952,22.9952,22.9952,22.9952,12400.0
2014-11-20 13:30:00,29.5,29.51,29.5,29.5,31800.0,22.9952,23.003,22.9952,22.9952,31800.0
2014-11-20 13:35:00,29.5,29.52,29.5,29.5,9600.0,22.9952,23.0108,22.9952,22.9952,9600.0
2014-11-20 13:40:00,29.5,29.5,29.5,29.5,5000.0,22.9952,22.9952,22.9952,22.9952,5000.0
2014-11-20 13:45:00,29.5,29.5,29.5,29.5,13800.0,22.9952,22.9952,22.9952,22.9952,13800.0
2014-11-20 13:50:00,29.5,29.5,29.5,29.5,11600.0,22.9952,22.9952,22.9952,22.9952,11600.0
2014-11-20 13:55:00,29.5,29.51,29.5,29.51,19400.0,22.9952,23.003,22.9952,23.003,19400.0
2014-11-20 14:00:00,29.5,29.52,29.5,29.51,17400.0,22.9952,23.0108,22.9952,23.003,17400.0
2014-11-20 14:05:00,29.5,29.52,29.5,29.52,20600.0,22.9952,23.0108,22.9952,23.0108,20600.0
2014-11-20 14:10:00,29.52,29.53,29.5,29.52,41600.0,23.0108,23.0186,22.9952,23.0108,41600.0
2014-11-20 14:15:00,29.51,29.52,29.5,29.51,10000.0,23.003,23.0108,22.9952,23.003,10000.0
2014-11-20 14:20:00,29.51,29.51,29.5,29.5,11200.0,23.003,23.003,22.9952,22.9952,11200.0
2014-11-20 14:25:00,29.5,29.5,29.5,29.5,15600.0,22.9952,22.9952,22.9952,22.9952,15600.0
2014-11-20 14:30:00,29.5,29.5,29.5,29.5,14400.0,22.9952,22.9952,22.9952,22.9952,14400.0
2014-11-20 14:35:00,29.5,29.52,29.5,29.51,28000.0,22.9952,23.0108,22.9952,23.003,28000.0
2014-11-20 14:40:00,29.51,29.53,29.5,29.52,36800.0,23.003,23.0186,22.9952,23.0108,36800.0
2014-11-20 14:45:00,29.53,29.53,29.52,29.52,6200.0,23.0186,23.0186,23.0108,23.0108,6200.0
2014-11-20 14:50:00,29.52,29.52,29.51,29.51,14000.0,23.0108,23.0108,23.003,23.003,14000.0
2014-11-20 14:55:00,29.51,29.52,29.5,29.5,13000.0,23.003,23.0108,22.9952,22.9952,13000.0
2014-11-20 15:00:00,29.5,29.5,29.48,29.48,34200.0,22.9952,22.9952,22.9796,22.9796,34200.0
2014-11-20 15:05:00,29.48,29.49,29.48,29.48,25600.0,22.9796,22.9874,22.9796,22.9796,25600.0
2014-11-20 15:10:00,29.48,29.48,29.48,29.48,17200.0,22.9796,22.9796,22.9796,22.9796,17200.0
2014-11-20 15:15:00,29.48,29.5,29.48,29.49,43800.0,22.9796,22.9952,22.9796,22.9874,43800.0
2014-11-20 15:20:00,29.5,29.5,29.49,29.5,27400.0,22.9952,22.9952,22.9874,22.9952,27400.0
2014-11-20 15:25:00,29.5,29.53,29.5,29.52,40200.0,22.9952,23.0186,22.9952,23.0108,40200.0
2014-11-20 15:30:00,29.52,29.54,29.52,29.52,29800.0,23.0108,23.0264,23.0108,23.0108,29800.0
2014-11-20 15:35:00,29.52,29.53,29.52,29.53,25600.0,23.0108,23.0186,23.0108,23.0186,25600.0
2014-11-20 15:40:00,29.53,29.53,29.52,29.52,33800.0,23.0186,23.0186,23.0108,23.0108,33800.0
2014-11-20 15:45:00,29.52,29.52,29.5,29.5,63200.0,23.0108,23.0108,22.9952,22.9952,63200.0
2014-11-20 15:50:00,29.51,29.51,29.49,29.5,72200.0,23.003,23.003,22.9874,22.9952,72200.0
2014-11-20 15:55:00,29.5,29.5,29.49,29.5,91400.0,22.9952,22.9952,22.9874,22.9952,91400.0
2014-11-21 09:30:00,29.84,29.86,29.8,29.86,423800.0,23.2603,23.2758,23.2291,23.2758,423800.0
2014-11-21 09:35:00,29.85,29.97,29.84,29.95,80800.0,23.268,23.3616,23.2603,23.346,80800.0
2014-11-21 09:40:00,29.96,29.98,29.95,29.95,57800.0,23.3538,23.3694,23.346,23.346,57800.0
2014-11-21 09:45:00,29.95,29.99,29.93,29.97,113000.0,23.346,23.3772,23.3304,23.3616,113000.0
2014-11-21 09:50:00,29.98,29.98,29.91,29.91,83000.0,23.3694,23.3694,23.3148,23.3148,83000.0
2014-11-21 09:55:00,29.91,29.92,29.89,29.9,20800.0,23.3148,23.3226,23.2992,23.307,20800.0
2014-11-21 10:00:00,29.9,29.9,29.85,29.86,35000.0,23.307,23.307,23.268,23.2758,35000.0
2014-11-21 10:05:00,29.87,29.87,29.83,29.84,51000.0,23.2836,23.2836,23.2525,23.2603,51000.0
2014-11-21 10:10:00,29.84,29.9,29.83,29.9,58800.0,23.2603,23.307,23.2525,23.307,58800.0
2014-11-21 10:15:00,29.9,29.9,29.84,29.86,27400.0,23.307,23.307,23.2603,23.2758,27400.0
2014-11-21 10:20:00,29.86,29.87,29.85,29.85,17400.0,23.2758,23.2836,23.268,23.268,17400.0
2014-11-21 10:25:00,29.86,29.86,29.83,29.85,38000.0,23.2758,23.2758,23.2525,23.268,38000.0
2014-11-21 10:30:00,29.84,29.85,29.82,29.83,25200.0,23.2603,23.268,23.2447,23.2525,25200.0
2014-11-21 10:35:00,29.83,29.86,29.83,29.85,67000.0,23.2525,23.2758,23.2525,23.268,67000.0
2014-11-21 10:40:00,29.85,29.86,29.84,29.85,33800.0,23.268,23.2758,23.2603,23.268,33800.0
2014-11-21 10:45:00,29.85,29.86,29.84,29.86,24600.0,23.268,23.2758,23.2603,23.2758,24600.0
2014-11-21 10:50:00,29.85,29.87,29.85,29.87,24400.0,23.268,23.2836,23.268,23.2836,24400.0
2014-11-21 10:55:00,29.86,29.86,29.84,29.85,26200.0,23.2758,23.2758,23.2603,23.268,26200.0
2014-11-21 11:00:00,29.85,29.88,29.85,29.88,16600.0,23.268,23.2914,23.268,23.2914,16600.0
2014-11-21 11:05:00,29.88,29.88,29.84,29.86,37200.0,23.2914,23.2914,23.2603,23.2758,37200.0
2014-11-21 11:10:00,29.86,29.87,29.86,29.86,11400.0,23.2758,23.2836,23.2758,23.2758,11400.0
2014-11-21 11:15:00,29.86,29.86,29.85,29.85,14800.0,23.2758,23.2758,23.268,23.268,14800.0
2014-11-21 11:20:00,29.85,29.85,29.83,29.83,14200.0,23.268,23.268,23.2525,23.2525,14200.0
2014-11-21 11:25:00,29.83,29.85,29.83,29.85,25400.0,23.2525,23.268,23.2525,23.268,25400.0
2014-11-21 11:30:00,29.85,29.86,29.84,29.86,26600.0,23.268,23.2758,23.2603,23.2758,26600.0
2014-11-21 11:35:00,29.85,29.85,29.83,29.85,38000.0,23.268,23.268,23.2525,23.268,38000.0
2014-11-21 11:40:00,29.85,29.88,29.84,29.88,40600.0,23.268,23.2914,23.2603,23.2914,40600.0
2014-11-21 11:45:00,29.87,29.88,29.86,29.86,11600.0,23.2836,23.2914,23.2758,23.2758,11600.0
2014-11-21 11:50:00,29.86,29.86,29.86,29.86,7600.0,23.2758,23.2758,23.2758,23.2758,7600.0
2014-11-21 11:55:00,29.86,29.86,29.85,29.85,14000.0,23.2758,23.2758,23.268,23.268,14000.0
2014-11-21 12:00:00,29.85,29.85,29.84,29.85,14800.0,23.268,23.268,23.2603,23.268,14800.0
2014-11-21 12:05:00,29.84,29.84,29.82,29.83,20200.0,23.2603,23.2603,23.2447,23.2525,20200.0
2014-11-21 12:10:00,29.83,29.83,29.81,29.82,8400.0,23.2525,23.2525,23.2369,23.2447,8400.0
2014-11-21 12:15:00,29.81,29.82,29.79,29.79,15400.0,23.2369,23.2447,23.2213,23.2213,15400.0
2014-11-21 12:20:00,29.79,29.81,29.79,29.81,16600.0,23.2213,23.2369,23.2213,23.2369,16600.0
2014-11-21 12:25:00,29.8,29.81,29.79,29.79,35400.0,23.2291,23.2369,23.2213,23.2213,35400.0
2014-11-21 12:30:00,29.79,29.81,29.79,29.81,54200.0,23.2213,23.2369,23.2213,23.2369,54200.0
2014-11-21 12:35:00,29.81,29.82,29.81,29.81,10000.0,23.2369,23.2447,23.2369,23.2369,10000.0
2014-11-21 12:40:00,29.82,29.82,29.8,29.81,24800.0,23.2447,23.2447,23.2291,23.2369,24800.0
2014-11-21 12:45:00,29.81,29.81,29.8,29.8,7000.0,23.2369,23.2369,23.2291,23.2291,7000.0
2014-11-21 12:50:00,29.81,29.81,29.8,29.8,10000.0,23.2369,23.2369,23.2291,23.2291,10000.0
2014-11-21 12:55:00,29.8,29.8,29.79,29.8,30200.0,23.2291,23.2291,23.2213,23.2291,30200.0
2014-11-21 13:00:00,29.8,29.81,29.8,29.8,32400.0,23.2291,23.2369,23.2291,23.2291,32400.0
2014-11-21 13:05:00,29.81,29.81,29.8,29.8,18800.0,23.2369,23.2369,23.2291,23.2291,18800.0
2014-11-21 13:10:00,29.81,29.82,29.8,29.8,20200.0,23.2369,23.2447,23.2291,23.2291,20200.0
2014-11-21 13:15:00,29.81,29.81,29.8,29.81,24000.0,23.2369,23.2369,23.2291,23.2369,24000.0
2014-11-21 13:20:00,29.81,29.81,29.8,29.81,30600.0,23.2369,23.2369,23.2291,23.2369,30600.0
2014-11-21 13:25:00,29.81,29.82,29.8,29.8,44600.0,23.2369,23.2447,23.2291,23.2291,44600.0
2014-11-21 13:30:00,29.8,29.82,29.8,29.81,21800.0,23.2291,23.2447,23.2291,23.2369,21800.0
2014-11-21 13:35:00,29.81,29.83,29.81,29.81,13400.0,23.2369,23.2525,23.2369,23.2369,13400.0
2014-11-21 13:40:00,29.81,29.82,29.81,29.81,21000.0,23.2369,23.2447,23.2369,23.2369,21000.0
2014-11-21 13:45:00,29.82,29.82,29.8,29.8,19200.0,23.2447,23.2447,23.2291,23.2291,19200.0
2014-11-21 13:50:00,29.8,29.82,29.79,29.82,19800.0,23.2291,23.2447,23.2213,23.2447,19800.0
2014-11-21 13:55:00,29.82,29.83,29.82,29.82,44200.0,23.2447,23.2525,23.2447,23.2447,44200.0
2014-11-21 14:00:00,29.82,29.84,29.82,29.83,16800.0,23.2447,23.2603,23.2447,23.2525,16800.0
2014-11-21 14:05:00,29.83,29.83,29.83,29.83,15600.0,23.2525,23.2525,23.2525,23.2525,15600.0
2014-11-21 14:10:00,29.83,29.84,29.82,29.83,58400.0,23.2525,23.2603,23.2447,23.2525,58400.0
2014-11-21 14:15:00,29.83,29.83,29.81,29.82,38400.0,23.2525,23.2525,23.2369,23.2447,38400.0
2014-11-21 14:20:00,29.81,29.82,29.81,29.82,47600.0,23.2369,23.2447,23.2369,23.2447,47600.0
2014-11-21 14:25:00,29.82,29.83,29.82,29.83,53800.0,23.2447,23.2525,23.2447,23.2525,53800.0
2014-11-21 14:30:00,29.83,29.84,29.82,29.84,41200.0,23.2525,23.2603,23.2447,23.2603,41200.0
2014-11-21 14:35:00,29.84,29.85,29.82,29.83,22600.0,23.2603,23.268,23.2447,23.2525,22600.0
2014-11-21 14:40:00,29.83,29.85,29.83,29.85,21800.0,23.2525,23.268,23.2525,23.268,21800.0
2014-11-21 14:45:00,29.85,29.85,29.83,29.84,27800.0,23.268,23.268,23.2525,23.2603,27800.0
2014-11-21 14:50:00,29.84,29.85,29.84,29.85,23200.0,23.2603,23.268,23.2603,23.268,23200.0
2014-11-21 14:55:00,29.84,29.86,29.84,29.85,61000.0,23.2603,23.2758,23.2603,23.268,61000.0
2014-11-21 15:00:00,29.84,29.86,29.84,29.84,59000.0,23.2603,23.2758,23.2603,23.2603,59000.0
2014-11-21 15:05:00,29.85,29.85,29.84,29.84,52600.0,23.268,23.268,23.2603,23.2603,52600.0
2014-11-21 15:10:00,29.84,29.85,29.84,29.85,31800.0,23.2603,23.268,23.2603,23.268,31800.0
2014-11-21 15:15:00,29.84,29.84,29.83,29.84,46800.0,23.2603,23.2603,23.2525,23.2603,46800.0
2014-11-21 15:20:00,29.84,29.84,29.83,29.83,39200.0,23.2603,23.2603,23.2525,23.2525,39200.0
2014-11-21 15:25:00,29.83,29.84,29.83,29.84,32800.0,23.2525,23.2603,23.2525,23.2603,32800.0
2014-11-21 15:30:00,29.84,29.85,29.83,29.85,46000.0,23.2603,23.268,23.2525,23.268,46000.0
2014-11-21 15:35:00,29.84,29.86,29.84,29.85,130200.0,23.2603,23.2758,23.2603,23.268,130200.0
2014-11-21 15:40:00,29.86,29.86,29.84,29.86,62800.0,23.2758,23.2758,23.2603,23.2758,62800.0
2014-11-21 15:45:00,29.85,29.86,29.85,29.86,112400.0,23.268,23.2758,23.268,23.2758,112400.0
2014-11-21 15:50:00,29.86,29.86,29.85,29.85,131200.0,23.2758,23.2758,23.268,23.268,131200.0
2014-11-21 15:55:00,29.86,29.87,29.85,29.87,234400.0,23.2758,23.2836,23.268,23.2836,234400.0
2014-11-24 09:30:00,30.0,30.05,29.96,30.0,150600.0,23.385,23.4239,23.3538,23.385,150600.0
2014-11-24 09:35:00,30.01,30.01,29.96,29.98,45400.0,23.3928,23.3928,23.3538,23.3694,45400.0
2014-11-24 09:40:00,29.98,29.98,29.93,29.95,108800.0,23.3694,23.3694,23.3304,23.346,108800.0
2014-11-24 09:45:00,29.93,29.97,29.93,29.95,42000.0,23.3304,23.3616,23.3304,23.346,42000.0
2014-11-24 09:50:00,29.95,29.96,29.93,29.93,50200.0,23.346,23.3538,23.3304,23.3304,50200.0
2014-11-24 09:55:00,29.93,29.93,29.89,29.91,34000.0,23.3304,23.3304,23.2992,23.3148,34000.0
2014-11-24 10:00:00,29.9,29.93,29.9,29.92,28000.0,23.307,23.3304,23.307,23.3226,28000.0
2014-11-24 10:05:00,29.92,29.96,29.91,29.95,38400.0,23.3226,23.3538,23.3148,23.346,38400.0
2014-11-24 10:10:00,29.95,29.96,29.94,29.95,20000.0,23.346,23.3538,23.3382,23.346,20000.0
2014-11-24 10:15:00,29.95,29.95,29.92,29.92,11800.0,23.346,23.346,23.3226,23.3226,11800.0
2014-11-24 10:20:00,29.93,29.93,29.91,29.91,23600.0,23.3304,23.3304,23.3148,23.3148,23600.0
2014-11-24 10:25:00,29.91,29.92,29.9,29.92,34800.0,23.3148,23.3226,23.307,23.3226,34800.0
2014-11-24 10:30:00,29.92,29.93,29.91,29.93,31200.0,23.3226,23.3304,23.3148,23.3304,31200.0
2014-11-24 10:35:00,29.93,29.93,29.92,29.92,36200.0,23.3304,23.3304,23.3226,23.3226,36200.0
2014-11-24 10:40:00,29.92,29.95,29.92,29.93,59400.0,23.3226,23.346,23.3226,23.3304,59400.0
2014-11-24 10:45:00,29.93,29.93,29.92,29.93,75800.0,23.3304,23.3304,23.3226,23.3304,75800.0
2014-11-24 10:50:00,29.93,29.94,29.92,29.94,53800.0,23.3304,23.3382,23.3226,23.3382,53800.0
2014-11-24 10:55:00,29.93,29.96,29.93,29.94,56600.0,23.3304,23.3538,23.3304,23.3382,56600.0
2014-11-24 11:00:00,29.95,29.95,29.93,29.94,26800.0,23.346,23.346,23.3304,23.3382,26800.0
2014-11-24 11:05:00,29.93,29.94,29.93,29.93,31400.0,23.3304,23.3382,23.3304,23.3304,31400.0
2014-11-24 11:10:00,29.93,29.94,29.93,29.93,61400.0,23.3304,23.3382,23.3304,23.3304,61400.0
2014-11-24 11:15:00,29.93,29.95,29.93,29.95,80800.0,23.3304,23.346,23.3304,23.346,80800.0
2014-11-24 11:20:00,29.95,29.96,29.95,29.95,52000.0,23.346,23.3538,23.346,23.346,52000.0
2014-11-24 11:25:00,29.95,29.96,29.95,29.95,21200.0,23.346,23.3538,23.346,23.346,21200.0
2014-11-24 11:30:00,29.96,29.98,29.95,29.96,25200.0,23.3538,23.3694,23.346,23.3538,25200.0
2014-11-24 11:35:00,29.97,29.97,29.96,29.97,23600.0,23.3616,23.3616,23.3538,23.3616,23600.0
2014-11-24 11:40:00,29.97,29.98,29.96,29.98,38800.0,23.3616,23.3694,23.3538,23.3694,38800.0
2014-11-24 11:45:00,29.98,29.99,29.97,29.97,38800.0,23.3694,23.3772,23.3616,23.3616,38800.0
2014-11-24 11:50:00,29.97,29.98,29.97,29.97,7400.0,23.3616,23.3694,23.3616,23.3616,7400.0
2014-11-24 11:55:00,29.97,29.99,29.97,29.98,27800.0,23.3616,23.3772,23.3616,23.3694,27800.0
2014-11-24 12:00:00,29.98,29.99,29.98,29.99,26000.0,23.3694,23.3772,23.3694,23.3772,26000.0
2014-11-24 12:05:00,29.99,30.0,29.99,29.99,36200.0,23.3772,23.385,23.3772,23.3772,36200.0
2014-11-24 12:10:00,30.0,30.0,29.99,30.0,22200.0,23.385,23.385,23.3772,23.385,22200.0
2014-11-24 12:15:00,30.0,30.0,29.99,30.0,10000.0,23.385,23.385,23.3772,23.385,10000.0
2014-11-24 12:20:00,30.0,30.0,29.99,30.0,16400.0,23.385,23.385,23.3772,23.385,16400.0
2014-11-24 12:25:00,30.0,30.0,29.99,29.99,10200.0,23.385,23.385,23.3772,23.3772,10200.0
2014-11-24 12:30:00,29.99,30.0,29.99,30.0,71400.0,23.3772,23.385,23.3772,23.385,71400.0
2014-11-24 12:35:00,29.99,30.0,29.99,30.0,45000.0,23.3772,23.385,23.3772,23.385,45000.0
2014-11-24 12:40:00,30.0,30.0,29.99,29.99,14400.0,23.385,23.385,23.3772,23.3772,14400.0
2014-11-24 12:45:00,30.0,30.0,29.99,30.0,8000.0,23.385,23.385,23.3772,23.385,8000.0
2014-11-24 12:50:00,29.99,30.0,29.99,29.99,10200.0,23.3772,23.385,23.3772,23.3772,10200.0
2014-11-24 12:55:00,30.0,30.0,29.99,29.99,21400.0,23.385,23.385,23.3772,23.3772,21400.0
2014-11-24 13:00:00,29.99,30.0,29.99,29.99,6200.0,23.3772,23.385,23.3772,23.3772,6200.0
2014-11-24 13:05:00,29.99,30.0,29.99,30.0,15600.0,23.3772,23.385,23.3772,23.385,15600.0
2014-11-24 13:10:00,30.0,30.0,29.99,30.0,46000.0,23.385,23.385,23.3772,23.385,46000.0
2014-11-24 13:15:00,30.0,30.0,29.99,30.0,38000.0,23.385,23.385,23.3772,23.385,38000.0
2014-11-24 13:20:00,30.0,30.0,29.99,29.99,19400.0,23.385,23.385,23.3772,23.3772,19400.0
2014-11-24 13:25:00,29.99,30.0,29.99,29.99,24600.0,23.3772,23.385,23.3772,23.3772,24600.0
2014-11-24 13:30:00,29.99,29.99,29.99,29.99,28800.0,23.3772,23.3772,23.3772,23.3772,28800.0
2014-11-24 13:35:00,29.99,30.0,29.99,30.0,12400.0,23.3772,23.385,23.3772,23.385,12400.0
2014-11-24 13:40:00,29.99,30.0,29.99,29.99,24400.0,23.3772,23.385,23.3772,23.3772,24400.0
2014-11-24 13:45:00,30.0,30.0,29.99,30.0,11600.0,23.385,23.385,23.3772,23.385,11600.0
2014-11-24 13:50:00,30.0,30.0,30.0,30.0,6400.0,23.385,23.385,23.385,23.385,6400.0
2014-11-24 13:55:00,30.0,30.0,29.99,29.99,10200.0,23.385,23.385,23.3772,23.3772,10200.0
2014-11-24 14:00:00,29.99,30.0,29.99,30.0,21200.0,23.3772,23.385,23.3772,23.385,21200.0
2014-11-24 14:05:00,30.0,30.0,29.99,30.0,11200.0,23.385,23.385,23.3772,23.385,11200.0
2014-11-24 14:10:00,30.0,30.0,29.99,30.0,17200.0,23.385,23.385,23.3772,23.385,17200.0
2014-11-24 14:15:00,29.99,30.0,29.99,29.99,20000.0,23.3772,23.385,23.3772,23.3772,20000.0
2014-11-24 14:20:00,29.99,30.0,29.99,29.99,5200.0,23.3772,23.385,23.3772,23.3772,5200.0
2014-11-24 14:25:00,29.99,30.0,29.99,29.99,12800.0,23.3772,23.385,23.3772,23.3772,12800.0
2014-11-24 14:30:00,29.99,30.0,29.99,30.0,46800.0,23.3772,23.385,23.3772,23.385,46800.0
2014-11-24 14:35:00,30.0,30.01,30.0,30.0,15400.0,23.385,23.3928,23.385,23.385,15400.0
2014-11-24 14:40:00,30.0,30.0,30.0,30.0,32800.0,23.385,23.385,23.385,23.385,32800.0
2014-11-24 14:45:00,30.0,30.0,30.0,30.0,13600.0,23.385,23.385,23.385,23.385,13600.0
2014-11-24 14:50:00,30.0,30.01,30.0,30.0,56600.0,23.385,23.3928,23.385,23.385,56600.0
2014-11-24 14:55:00,30.0,30.0,29.99,29.99,37400.0,23.385,23.385,23.3772,23.3772,37400.0
2014-11-24 15:00:00,29.99,29.99,29.98,29.99,32400.0,23.3772,23.3772,23.3694,23.3772,32400.0
2014-11-24 15:05:00,29.99,29.99,29.99,29.99,19400.0,23.3772,23.3772,23.3772,23.3772,19400.0
2014-11-24 15:10:00,29.99,30.0,29.99,30.0,21800.0,23.3772,23.385,23.3772,23.385,21800.0
2014-11-24 15:15:00,30.0,30.0,29.99,30.0,12800.0,23.385,23.385,23.3772,23.385,12800.0
2014-11-24 15:20:00,30.0,30.0,29.99,30.0,17600.0,23.385,23.385,23.3772,23.385,17600.0
2014-11-24 15:25:00,30.0,30.02,30.0,30.01,41000.0,23.385,23.4006,23.385,23.3928,41000.0
2014-11-24 15:30:00,30.01,30.03,30.01,30.03,59000.0,23.3928,23.4084,23.3928,23.4084,59000.0
2014-11-24 15:35:00,30.03,30.05,30.0,30.04,87200.0,23.4084,23.4239,23.385,23.4162,87200.0
2014-11-24 15:40:00,30.04,30.08,30.04,30.07,115600.0,23.4162,23.4473,23.4162,23.4395,115600.0
2014-11-24 15:45:00,30.07,30.1,30.06,30.09,148800.0,23.4395,23.4629,23.4317,23.4551,148800.0
2014-11-24 15:50:00,30.09,30.11,30.07,30.11,186200.0,23.4551,23.4707,23.4395,23.4707,186200.0
2014-11-24 15:55:00,30.11,30.13,30.09,30.11,244800.0,23.4707,23.4863,23.4551,23.4707,244800.0
2014-11-25 09:30:00,30.1,30.14,30.03,30.05,142600.0,23.4629,23.4941,23.4084,23.4239,142600.0
2014-11-25 09:35:00,30.05,30.07,30.04,30.05,27400.0,23.4239,23.4395,23.4162,23.4239,27400.0
2014-11-25 09:40:00,30.06,30.09,30.05,30.08,101200.0,23.4317,23.4551,23.4239,23.4473,101200.0
2014-11-25 09:45:00,30.08,30.08,30.04,30.07,106200.0,23.4473,23.4473,23.4162,23.4395,106200.0
2014-11-25 09:50:00,30.07,30.08,30.03,30.05,90200.0,23.4395,23.4473,23.4084,23.4239,90200.0
2014-11-25 09:55:00,30.05,30.07,30.04,30.06,40600.0,23.4239,23.4395,23.4162,23.4317,40600.0
2014-11-25 10:00:00,30.05,30.07,30.03,30.05,57800.0,23.4239,23.4395,23.4084,23.4239,57800.0
2014-11-25 10:05:00,30.04,30.07,30.03,30.05,50600.0,23.4162,23.4395,23.4084,23.4239,50600.0
2014-11-25 10:10:00,30.06,30.07,30.05,30.07,29600.0,23.4317,23.4395,23.4239,23.4395,29600.0
2014-11-25 10:15:00,30.07,30.07,30.04,30.04,41200.0,23.4395,23.4395,23.4162,23.4162,41200.0
2014-11-25 10:20:00,30.04,30.07,30.04,30.07,43200.0,23.4162,23.4395,23.4162,23.4395,43200.0
2014-11-25 10:25:00,30.06,30.08,30.05,30.08,53400.0,23.4317,23.4473,23.4239,23.4473,53400.0
2014-11-25 10:30:00,30.08,30.08,30.06,30.07,25800.0,23.4473,23.4473,23.4317,23.4395,25800.0
2014-11-25 10:35:00,30.07,30.09,30.06,30.07,36400.0,23.4395,23.4551,23.4317,23.4395,36400.0
2014-11-25 10:40:00,30.07,30.09,30.04,30.04,72600.0,23.4395,23.4551,23.4162,23.4162,72600.0
2014-11-25 10:45:00,30.03,30.05,30.0,30.02,52600.0,23.4084,23.4239,23.385,23.4006,52600.0
2014-11-25 10:50:00,30.02,30.03,30.0,30.0,46600.0,23.4006,23.4084,23.385,23.385,46600.0
2014-11-25 10:55:00,30.0,30.02,30.0,30.0,23400.0,23.385,23.4006,23.385,23.385,23400.0
2014-11-25 11:00:00,30.0,30.06,30.0,30.06,51200.0,23.385,23.4317,23.385,23.4317,51200.0
2014-11-25 11:05:00,30.06,30.08,30.05,30.06,99800.0,23.4317,23.4473,23.4239,23.4317,99800.0
2014-11-25 11:10:00,30.06,30.07,30.05,30.06,89400.0,23.4317,23.4395,23.4239,23.4317,89400.0
2014-11-25 11:15:00,30.06,30.08,30.05,30.07,58400.0,23.4317,23.4473,23.4239,23.4395,58400.0
2014-11-25 11:20:00,30.07,30.07,30.06,30.07,33000.0,23.4395,23.4395,23.4317,23.4395,33000.0
2014-11-25 11:25:00,30.07,30.07,30.0,30.0,62400.0,23.4395,23.4395,23.385,23.385,62400.0
2014-11-25 11:30:00,30.0,30.04,30.0,30.02,47400.0,23.385,23.4162,23.385,23.4006,47400.0
2014-11-25 11:35:00,30.01,30.02,30.0,30.01,26800.0,23.3928,23.4006,23.385,23.3928,26800.0
2014-11-25 11:40:00,30.02,30.02,30.0,30.0,27600.0,23.4006,23.4006,23.385,23.385,27600.0
2014-11-25 11:45:00,30.01,30.03,30.0,30.02,23200.0,23.3928,23.4084,23.385,23.4006,23200.0
2014-11-25 11:50:00,30.02,30.05,30.01,30.03,40600.0,23.4006,23.4239,23.3928,23.4084,40600.0
2014-11-25 11:55:00,30.03,30.05,30.03,30.03,25800.0,23.4084,23.4239,23.4084,23.4084,25800.0
2014-11-25 12:00:00,30.03,30.06,30.03,30.06,32000.0,23.4084,23.4317,23.4084,23.4317,32000.0
2014-11-25 12:05:00,30.06,30.06,30.03,30.03,23200.0,23.4317,23.4317,23.4084,23.4084,23200.0
2014-11-25 12:10:00,30.03,30.04,30.02,30.04,25600.0,23.4084,23.4162,23.4006,23.4162,25600.0
2014-11-25 12:15:00,30.04,30.06,30.03,30.05,38000.0,23.4162,23.4317,23.4084,23.4239,38000.0
2014-11-25 12:20:00,30.04,30.05,30.03,30.05,14800.0,23.4162,23.4239,23.4084,23.4239,14800.0
2014-11-25 12:25:00,30.05,30.05,30.03,30.03,16200.0,23.4239,23.4239,23.4084,23.4084,16200.0
2014-11-25 12:30:00,30.03,30.04,30.03,30.04,28200.0,23.4084,23.4162,23.4084,23.4162,28200.0
2014-11-25 12:35:00,30.04,30.05,30.03,30.05,22800.0,23.4162,23.4239,23.4084,23.4239,22800.0
2014-11-25 12:40:00,30.05,30.1,30.05,30.1,39200.0,23.4239,23.4629,23.4239,23.4629,39200.0
2014-11-25 12:45:00,30.1,30.14,30.1,30.1,93200.0,23.4629,23.4941,23.4629,23.4629,93200.0
2014-11-25 12:50:00,30.1,30.11,30.09,30.09,15600.0,23.4629,23.4707,23.4551,23.4551,15600.0
2014-11-25 12:55:00,30.09,30.1,30.09,30.09,11000.0,23.4551,23.4629,23.4551,23.4551,11000.0
2014-11-25 13:00:00,30.09,30.1,30.09,30.1,16600.0,23.4551,23.4629,23.4551,23.4629,16600.0
2014-11-25 13:05:00,30.1,30.11,30.09,30.11,13000.0,23.4629,23.4707,23.4551,23.4707,13000.0
2014-11-25 13:10:00,30.11,30.13,30.11,30.11,29200.0,23.4707,23.4863,23.4707,23.4707,29200.0
2014-11-25 13:15:00,30.11,30.11,30.1,30.11,24600.0,23.4707,23.4707,23.4629,23.4707,24600.0
2014-11-25 13:20:00,30.11,30.14,30.1,30.14,36600.0,23.4707,23.4941,23.4629,23.4941,36600.0
2014-11-25 13:25:00,30.14,30.15,30.12,30.12,18400.0,23.4941,23.5019,23.4785,23.4785,18400.0
2014-11-25 13:30:00,30.12,30.13,30.11,30.13,15400.0,23.4785,23.4863,23.4707,23.4863,15400.0
2014-11-25 13:35:00,30.13,30.13,30.12,30.13,16000.0,23.4863,23.4863,23.4785,23.4863,16000.0
2014-11-25 13:40:00,30.13,30.13,30.11,30.11,24200.0,23.4863,23.4863,23.4707,23.4707,24200.0
2014-11-25 13:45:00,30.11,30.11,30.1,30.11,13000.0,23.4707,23.4707,23.4629,23.4707,13000.0
2014-11-25 13:50:00,30.11,30.11,30.1,30.1,13600.0,23.4707,23.4707,23.4629,23.4629,13600.0
2014-11-25 13:55:00,30.1,30.11,30.1,30.11,43200.0,23.4629,23.4707,23.4629,23.4707,43200.0
2014-11-25 14:00:00,30.11,30.11,30.1,30.11,24200.0,23.4707,23.4707,23.4629,23.4707,24200.0
2014-11-25 14:05:00,30.11,30.12,30.1,30.1,38200.0,23.4707,23.4785,23.4629,23.4629,38200.0
2014-11-25 14:10:00,30.1,30.1,30.09,30.1,19000.0,23.4629,23.4629,23.4551,23.4629,19000.0
2014-11-25 14:15:00,30.1,30.11,30.1,30.11,22400.0,23.4629,23.4707,23.4629,23.4707,22400.0
2014-11-25 14:20:00,30.1,30.1,30.08,30.09,22000.0,23.4629,23.4629,23.4473,23.4551,22000.0
2014-11-25 14:25:00,30.09,30.09,30.09,30.09,24000.0,23.4551,23.4551,23.4551,23.4551,24000.0
2014-11-25 14:30:00,30.09,30.1,30.09,30.1,46600.0,23.4551,23.4629,23.4551,23.4629,46600.0
2014-11-25 14:35:00,30.1,30.12,30.1,30.12,28400.0,23.4629,23.4785,23.4629,23.4785,28400.0
2014-11-25 14:40:00,30.11,30.12,30.09,30.09,22200.0,23.4707,23.4785,23.4551,23.4551,22200.0
2014-11-25 14:45:00,30.09,30.1,30.08,30.08,24200.0,23.4551,23.4629,23.4473,23.4473,24200.0
2014-11-25 14:50:00,30.08,30.12,30.08,30.11,36000.0,23.4473,23.4785,23.4473,23.4707,36000.0
2014-11-25 14:55:00,30.12,30.12,30.08,30.09,39600.0,23.4785,23.4785,23.4473,23.4551,39600.0
2014-11-25 15:00:00,30.09,30.13,30.09,30.13,22400.0,23.4551,23.4863,23.4551,23.4863,22400.0
2014-11-25 15:05:00,30.13,30.15,30.13,30.14,39200.0,23.4863,23.5019,23.4863,23.4941,39200.0
2014-11-25 15:10:00,30.14,30.15,30.13,30.14,37800.0,23.4941,23.5019,23.4863,23.4941,37800.0
2014-11-25 15:15:00,30.14,30.15,30.13,30.14,60400.0,23.4941,23.5019,23.4863,23.4941,60400.0
2014-11-25 15:20:00,30.14,30.14,30.11,30.11,20600.0,23.4941,23.4941,23.4707,23.4707,20600.0
2014-11-25 15:25:00,30.11,30.15,30.11,30.13,121400.0,23.4707,23.5019,23.4707,23.4863,121400.0
2014-11-25 15:30:00,30.13,30.15,30.11,30.11,75400.0,23.4863,23.5019,23.4707,23.4707,75400.0
2014-11-25 15:35:00,30.11,30.11,30.1,30.11,100600.0,23.4707,23.4707,23.4629,23.4707,100600.0
2014-11-25 15:40:00,30.11,30.11,30.07,30.07,72400.0,23.4707,23.4707,23.4395,23.4395,72400.0
2014-11-25 15:45:00,30.07,30.07,30.04,30.04,127800.0,23.4395,23.4395,23.4162,23.4162,127800.0
2014-11-25 15:50:00,30.05,30.06,30.04,30.04,197400.0,23.4239,23.4317,23.4162,23.4162,197400.0
2014-11-25 15:55:00,30.04,30.04,30.0,30.02,573200.0,23.4162,23.4162,23.385,23.4006,573200.0
2014-11-26 09:30:00,30.0,30.06,29.96,30.0,102000.0,23.385,23.4317,23.3538,23.385,102000.0
2014-11-26 09:35:00,30.0,30.01,29.98,30.0,39600.0,23.385,23.3928,23.3694,23.385,39600.0
2014-11-26 09:40:00,30.0,30.0,29.88,29.89,22200.0,23.385,23.385,23.2914,23.2992,22200.0
2014-11-26 09:45:00,29.89,29.91,29.85,29.88,35000.0,23.2992,23.3148,23.268,23.2914,35000.0
2014-11-26 09:50:00,29.88,29.91,29.86,29.89,14800.0,23.2914,23.3148,23.2758,23.2992,14800.0
2014-11-26 09:55:00,29.88,29.96,29.87,29.95,26400.0,23.2914,23.3538,23.2836,23.346,26400.0
2014-11-26 10:00:00,29.95,29.98,29.93,29.95,24200.0,23.346,23.3694,23.3304,23.346,24200.0
2014-11-26 10:05:00,29.93,29.97,29.92,29.96,14800.0,23.3304,23.3616,23.3226,23.3538,14800.0
2014-11-26 10:10:00,29.96,29.96,29.95,29.95,17000.0,23.3538,23.3538,23.346,23.346,17000.0
2014-11-26 10:15:00,29.95,29.98,29.94,29.98,28400.0,23.346,23.3694,23.3382,23.3694,28400.0
2014-11-26 10:20:00,29.98,30.0,29.98,29.99,22400.0,23.3694,23.385,23.3694,23.3772,22400.0
2014-11-26 10:25:00,29.99,29.99,29.92,29.92,20800.0,23.3772,23.3772,23.3226,23.3226,20800.0
2014-11-26 10:30:00,29.92,29.93,29.9,29.9,20200.0,23.3226,23.3304,23.307,23.307,20200.0
2014-11-26 10:35:00,29.9,29.91,29.9,29.9,21800.0,23.307,23.3148,23.307,23.307,21800.0
2014-11-26 10:40:00,29.9,29.91,29.89,29.91,47400.0,23.307,23.3148,23.2992,23.3148,47400.0
2014-11-26 10:45:00,29.91,29.91,29.89,29.9,20600.0,23.3148,23.3148,23.2992,23.307,20600.0
2014-11-26 10:50:00,29.89,29.9,29.88,29.89,14200.0,23.2992,23.307,23.2914,23.2992,14200.0
2014-11-26 10:55:00,29.88,29.88,29.88,29.88,13400.0,23.2914,23.2914,23.2914,23.2914,13400.0
2014-11-26 11:00:00,29.88,29.9,29.88,29.89,32800.0,23.2914,23.307,23.2914,23.2992,32800.0
2014-11-26 11:05:00,29.89,29.89,29.85,29.85,29800.0,23.2992,23.2992,23.268,23.268,29800.0
2014-11-26 11:10:00,29.85,29.85,29.84,29.84,29200.0,23.268,23.268,23.2603,23.2603,29200.0
2014-11-26 11:15:00,29.84,29.85,29.82,29.83,20400.0,23.2603,23.268,23.2447,23.2525,20400.0
2014-11-26 11:20:00,29.83,29.83,29.82,29.82,38800.0,23.2525,23.2525,23.2447,23.2447,38800.0
2014-11-26 11:25:00,29.82,29.83,29.81,29.81,23600.0,23.2447,23.2525,23.2369,23.2369,23600.0
2014-11-26 11:30:00,29.81,29.81,29.79,29.8,30200.0,23.2369,23.2369,23.2213,23.2291,30200.0
2014-11-26 11:35:00,29.8,29.8,29.79,29.79,14200.0,23.2291,23.2291,23.2213,23.2213,14200.0
2014-11-26 11:40:00,29.79,29.79,29.77,29.77,38800.0,23.2213,23.2213,23.2057,23.2057,38800.0
2014-11-26 11:45:00,29.77,29.8,29.77,29.77,51400.0,23.2057,23.2291,23.2057,23.2057,51400.0
2014-11-26 11:50:00,29.76,29.79,29.76,29.78,14200.0,23.1979,23.2213,23.1979,23.2135,14200.0
2014-11-26 11:55:00,29.78,29.8,29.78,29.8,8400.0,23.2135,23.2291,23.2135,23.2291,8400.0
2014-11-26 12:00:00,29.8,29.82,29.8,29.82,19600.0,23.2291,23.2447,23.2291,23.2447,19600.0
2014-11-26 12:05:00,29.83,29.84,29.82,29.82,10000.0,23.2525,23.2603,23.2447,23.2447,10000.0
2014-11-26 12:10:00,29.82,29.83,29.8,29.83,32400.0,23.2447,23.2525,23.2291,23.2525,32400.0
2014-11-26 12:15:00,29.83,29.85,29.83,29.85,26200.0,23.2525,23.268,23.2525,23.268,26200.0
2014-11-26 12:20:00,29.85,29.86,29.83,29.83,19800.0,23.268,23.2758,23.2525,23.2525,19800.0
2014-11-26 12:25:00,29.83,29.84,29.82,29.82,10000.0,23.2525,23.2603,23.2447,23.2447,10000.0
2014-11-26 12:30:00,29.82,29.82,29.81,29.82,7000.0,23.2447,23.2447,23.2369,23.2447,7000.0
2014-11-26 12:35:00,29.82,29.82,29.8,29.8,18000.0,23.2447,23.2447,23.2291,23.2291,18000.0
2014-11-26 12:40:00,29.8,29.81,29.8,29.81,15200.0,23.2291,23.2369,23.2291,23.2369,15200.0
2014-11-26 12:45:00,29.82,29.82,29.81,29.81,13800.0,23.2447,23.2447,23.2369,23.2369,13800.0
2014-11-26 12:50:00,29.81,29.81,29.8,29.81,12000.0,23.2369,23.2369,23.2291,23.2369,12000.0
2014-11-26 12:55:00,29.81,29.81,29.8,29.81,11000.0,23.2369,23.2369,23.2291,23.2369,11000.0
2014-11-26 13:00:00,29.81,29.81,29.81,29.81,10400.0,23.2369,23.2369,23.2369,23.2369,10400.0
2014-11-26 13:05:00,29.81,29.81,29.81,29.81,10000.0,23.2369,23.2369,23.2369,23.2369,10000.0
2014-11-26 13:10:00,29.81,29.82,29.81,29.82,14000.0,23.2369,23.2447,23.2369,23.2447,14000.0
2014-11-26 13:15:00,29.82,29.84,29.82,29.83,17200.0,23.2447,23.2603,23.2447,23.2525,17200.0
2014-11-26 13:20:00,29.83,29.83,29.82,29.83,14600.0,23.2525,23.2525,23.2447,23.2525,14600.0
2014-11-26 13:25:00,29.83,29.85,29.82,29.85,45200.0,23.2525,23.268,23.2447,23.268,45200.0
2014-11-26 13:30:00,29.85,29.85,29.85,29.85,11200.0,23.268,23.268,23.268,23.268,11200.0
2014-11-26 13:35:00,29.85,29.86,29.85,29.85,11600.0,23.268,23.2758,23.268,23.268,11600.0
2014-11-26 13:40:00,29.85,29.85,29.84,29.84,9200.0,23.268,23.268,23.2603,23.2603,9200.0
2014-11-26 13:45:00,29.85,29.87,29.83,29.84,80600.0,23.268,23.2836,23.2525,23.2603,80600.0
2014-11-26 13:50:00,29.85,29.86,29.83,29.84,20800.0,23.268,23.2758,23.2525,23.2603,20800.0
2014-11-26 13:55:00,29.84,29.84,29.82,29.82,10600.0,23.2603,23.2603,23.2447,23.2447,10600.0
2014-11-26 14:00:00,29.82,29.83,29.82,29.82,9800.0,23.2447,23.2525,23.2447,23.2447,9800.0
2014-11-26 14:05:00,29.82,29.83,29.82,29.82,31400.0,23.2447,23.2525,23.2447,23.2447,31400.0
2014-11-26 14:10:00,29.82,29.82,29.81,29.81,4400.0,23.2447,23.2447,23.2369,23.2369,4400.0
2014-11-26 14:15:00,29.81,29.82,29.81,29.82,21800.0,23.2369,23.2447,23.2369,23.2447,21800.0
2014-11-26 14:20:00,29.82,29.82,29.8,29.81,20800.0,23.2447,23.2447,23.2291,23.2369,20800.0
2014-11-26 14:25:00,29.81,29.84,29.81,29.82,30600.0,23.2369,23.2603,23.2369,23.2447,30600.0
2014-11-26 14:30:00,29.82,29.84,29.82,29.83,23800.0,23.2447,23.2603,23.2447,23.2525,23800.0
2014-11-26 14:35:00,29.83,29.84,29.82,29.82,23200.0,23.2525,23.2603,23.2447,23.2447,23200.0
2014-11-26 14:40:00,29.82,29.83,29.82,29.83,15800.0,23.2447,23.2525,23.2447,23.2525,15800.0
2014-11-26 14:45:00,29.83,29.84,29.82,29.83,19200.0,23.2525,23.2603,23.2447,23.2525,19200.0
2014-11-26 14:50:00,29.83,29.84,29.83,29.84,26000.0,23.2525,23.2603,23.2525,23.2603,26000.0
2014-11-26 14:55:00,29.83,29.84,29.82,29.82,20400.0,23.2525,23.2603,23.2447,23.2447,20400.0
2014-11-26 15:00:00,29.82,29.83,29.82,29.83,24000.0,23.2447,23.2525,23.2447,23.2525,24000.0
2014-11-26 15:05:00,29.83,29.84,29.82,29.82,25400.0,23.2525,23.2603,23.2447,23.2447,25400.0
2014-11-26 15:10:00,29.82,29.82,29.81,29.82,21600.0,23.2447,23.2447,23.2369,23.2447,21600.0
2014-11-26 15:15:00,29.83,29.83,29.8,29.81,70800.0,23.2525,23.2525,23.2291,23.2369,70800.0
2014-11-26 15:20:00,29.81,29.84,29.81,29.83,23600.0,23.2369,23.2603,23.2369,23.2525,23600.0
2014-11-26 15:25:00,29.83,29.83,29.83,29.83,24000.0,23.2525,23.2525,23.2525,23.2525,24000.0
2014-11-26 15:30:00,29.83,29.83,29.82,29.82,80400.0,23.2525,23.2525,23.2447,23.2447,80400.0
2014-11-26 15:35:00,29.82,29.82,29.82,29.82,26600.0,23.2447,23.2447,23.2447,23.2447,26600.0
2014-11-26 15:40:00,29.82,29.82,29.81,29.82,33400.0,23.2447,23.2447,23.2369,23.2447,33400.0
2014-11-26 15:45:00,29.82,29.87,29.82,29.86,107800.0,23.2447,23.2836,23.2447,23.2758,107800.0
2014-11-26 15:50:00,29.86,29.86,29.85,29.86,67200.0,23.2758,23.2758,23.268,23.2758,67200.0
2014-11-26 15:55:00,29.86,29.86,29.84,29.84,146600.0,23.2758,23.2758,23.2603,23.2603,146600.0
2014-11-28 09:30:00,29.92,30.0,29.9,29.96,106600.0,23.3226,23.385,23.307,23.3538,106600.0
2014-11-28 09:35:00,29.95,30.0,29.9,29.98,64200.0,23.346,23.385,23.307,23.3694,64200.0
2014-11-28 09:40:00,29.98,30.02,29.97,30.02,77600.0,23.3694,23.4006,23.3616,23.4006,77600.0
2014-11-28 09:45:00,30.02,30.02,29.96,29.97,40800.0,23.4006,23.4006,23.3538,23.3616,40800.0
2014-11-28 09:50:00,29.97,29.99,29.94,29.98,28200.0,23.3616,23.3772,23.3382,23.3694,28200.0
2014-11-28 09:55:00,29.98,29.99,29.98,29.99,10400.0,23.3694,23.3772,23.3694,23.3772,10400.0
2014-11-28 10:00:00,29.98,30.01,29.98,30.0,35400.0,23.3694,23.3928,23.3694,23.385,35400.0
2014-11-28 10:05:00,30.0,30.03,29.99,30.02,32800.0,23.385,23.4084,23.3772,23.4006,32800.0
2014-11-28 10:10:00,30.02,30.04,30.02,30.02,19800.0,23.4006,23.4162,23.4006,23.4006,19800.0
2014-11-28 10:15:00,30.03,30.04,30.02,30.03,56600.0,23.4084,23.4162,23.4006,23.4084,56600.0
2014-11-28 10:20:00,30.03,30.03,30.0,30.0,29200.0,23.4084,23.4084,23.385,23.385,29200.0
2014-11-28 10:25:00,30.0,30.0,29.97,29.99,25800.0,23.385,23.385,23.3616,23.3772,25800.0
2014-11-28 10:30:00,29.99,30.0,29.97,29.97,17800.0,23.3772,23.385,23.3616,23.3616,17800.0
2014-11-28 10:35:00,29.97,29.98,29.96,29.98,18200.0,23.3616,23.3694,23.3538,23.3694,18200.0
2014-11-28 10:40:00,29.98,29.99,29.98,29.98,12800.0,23.3694,23.3772,23.3694,23.3694,12800.0
2014-11-28 10:45:00,29.98,29.99,29.98,29.99,20600.0,23.3694,23.3772,23.3694,23.3772,20600.0
2014-11-28 10:50:00,29.99,29.99,29.96,29.96,30600.0,23.3772,23.3772,23.3538,23.3538,30600.0
2014-11-28 10:55:00,29.96,29.96,29.95,29.95,21200.0,23.3538,23.3538,23.346,23.346,21200.0
2014-11-28 11:00:00,29.96,29.98,29.95,29.98,19400.0,23.3538,23.3694,23.346,23.3694,19400.0
2014-11-28 11:05:00,29.98,29.99,29.98,29.99,18800.0,23.3694,23.3772,23.3694,23.3772,18800.0
2014-11-28 11:10:00,29.98,29.99,29.96,29.96,32600.0,23.3694,23.3772,23.3538,23.3538,32600.0
2014-11-28 11:15:00,29.96,29.98,29.96,29.96,26600.0,23.3538,23.3694,23.3538,23.3538,26600.0
2014-11-28 11:20:00,29.96,29.98,29.95,29.98,34800.0,23.3538,23.3694,23.346,23.3694,34800.0
2014-11-28 11:25:00,29.98,29.98,29.96,29.96,32200.0,23.3694,23.3694,23.3538,23.3538,32200.0
2014-11-28 11:30:00,29.96,29.96,29.93,29.93,13000.0,23.3538,23.3538,23.3304,23.3304,13000.0
2014-11-28 11:35:00,29.93,29.95,29.92,29.92,77800.0,23.3304,23.346,23.3226,23.3226,77800.0
2014-11-28 11:40:00,29.92,29.93,29.91,29.92,44400.0,23.3226,23.3304,23.3148,23.3226,44400.0
2014-11-28 11:45:00,29.92,29.92,29.9,29.9,29800.0,23.3226,23.3226,23.307,23.307,29800.0
2014-11-28 11:50:00,29.9,29.9,29.88,29.88,14400.0,23.307,23.307,23.2914,23.2914,14400.0
2014-11-28 11:55:00,29.88,29.91,29.88,29.9,21200.0,23.2914,23.3148,23.2914,23.307,21200.0
2014-11-28 12:00:00,29.9,29.91,29.86,29.87,23400.0,23.307,23.3148,23.2758,23.2836,23400.0
2014-11-28 12:05:00,29.87,29.89,29.85,29.85,87200.0,23.2836,23.2992,23.268,23.268,87200.0
2014-11-28 12:10:00,29.85,29.86,29.85,29.86,31000.0,23.268,23.2758,23.268,23.2758,31000.0
2014-11-28 12:15:00,29.86,29.88,29.85,29.85,32800.0,23.2758,23.2914,23.268,23.268,32800.0
2014-11-28 12:20:00,29.85,29.88,29.85,29.87,29400.0,23.268,23.2914,23.268,23.2836,29400.0
2014-11-28 12:25:00,29.87,29.9,29.87,29.89,37000.0,23.2836,23.307,23.2836,23.2992,37000.0
2014-11-28 12:30:00,29.88,29.89,29.86,29.89,29800.0,23.2914,23.2992,23.2758,23.2992,29800.0
2014-11-28 12:35:00,29.89,29.9,29.89,29.89,43200.0,23.2992,23.307,23.2992,23.2992,43200.0
2014-11-28 12:40:00,29.89,29.9,29.86,29.9,34000.0,23.2992,23.307,23.2758,23.307,34000.0
2014-11-28 12:45:00,29.9,29.9,29.88,29.89,34000.0,23.307,23.307,23.2914,23.2992,34000.0
2014-11-28 12:50:00,29.89,29.89,29.86,29.88,33800.0,23.2992,23.2992,23.2758,23.2914,33800.0
2014-11-28 12:55:00,29.88,29.88,29.84,29.87,75200.0,23.2914,23.2914,23.2603,23.2836,75200.0
2014-12-01 09:30:00,29.79,29.79,29.64,29.73,140200.0,23.2213,23.2213,23.1044,23.1745,140200.0
2014-12-01 09:35:00,29.73,29.73,29.63,29.65,52800.0,23.1745,23.1745,23.0966,23.1121,52800.0
2014-12-01 09:40:00,29.64,29.73,29.64,29.71,64000.0,23.1044,23.1745,23.1044,23.1589,64000.0
2014-12-01 09:45:00,29.7,29.72,29.65,29.66,16400.0,23.1511,23.1667,23.1121,23.1199,16400.0
2014-12-01 09:50:00,29.65,29.7,29.63,29.63,77200.0,23.1121,23.1511,23.0966,23.0966,77200.0
2014-12-01 09:55:00,29.62,29.66,29.61,29.65,85600.0,23.0888,23.1199,23.081,23.1121,85600.0
2014-12-01 10:00:00,29.65,29.73,29.65,29.72,37200.0,23.1121,23.1745,23.1121,23.1667,37200.0
2014-12-01 10:05:00,29.71,29.73,29.69,29.7,18400.0,23.1589,23.1745,23.1433,23.1511,18400.0
2014-12-01 10:10:00,29.71,29.75,29.71,29.74,17400.0,23.1589,23.1901,23.1589,23.1823,17400.0
2014-12-01 10:15:00,29.74,29.81,29.74,29.75,40200.0,23.1823,23.2369,23.1823,23.1901,40200.0
2014-12-01 10:20:00,29.75,29.78,29.74,29.78,48400.0,23.1901,23.2135,23.1823,23.2135,48400.0
2014-12-01 10:25:00,29.78,29.79,29.76,29.78,38000.0,23.2135,23.2213,23.1979,23.2135,38000.0
2014-12-01 10:30:00,29.78,29.79,29.72,29.72,34000.0,23.2135,23.2213,23.1667,23.1667,34000.0
2014-12-01 10:35:00,29.72,29.73,29.68,29.68,31800.0,23.1667,23.1745,23.1355,23.1355,31800.0
2014-12-01 10:40:00,29.68,29.68,29.61,29.64,44600.0,23.1355,23.1355,23.081,23.1044,44600.0
2014-12-01 10:45:00,29.63,29.66,29.63,29.66,27400.0,23.0966,23.1199,23.0966,23.1199,27400.0
2014-12-01 10:50:00,29.65,29.66,29.59,29.6,25400.0,23.1121,23.1199,23.0654,23.0732,25400.0
2014-12-01 10:55:00,29.6,29.61,29.59,29.61,26200.0,23.0732,23.081,23.0654,23.081,26200.0
2014-12-01 11:00:00,29.62,29.63,29.61,29.63,26400.0,23.0888,23.0966,23.081,23.0966,26400.0
2014-12-01 11:05:00,29.63,29.64,29.62,29.63,32200.0,23.0966,23.1044,23.0888,23.0966,32200.0
2014-12-01 11:10:00,29.62,29.62,29.59,29.59,49600.0,23.0888,23.0888,23.0654,23.0654,49600.0
2014-12-01 11:15:00,29.59,29.63,29.59,29.61,72800.0,23.0654,23.0966,23.0654,23.081,72800.0
2014-12-01 11:20:00,29.61,29.65,29.61,29.64,37600.0,23.081,23.1121,23.081,23.1044,37600.0
2014-12-01 11:25:00,29.64,29.65,29.58,29.59,53600.0,23.1044,23.1121,23.0576,23.0654,53600.0
2014-12-01 11:30:00,29.59,29.63,29.59,29.61,29400.0,23.0654,23.0966,23.0654,23.081,29400.0
2014-12-01 11:35:00,29.61,29.61,29.61,29.61,6200.0,23.081,23.081,23.081,23.081,6200.0
2014-12-01 11:40:00,29.61,29.61,29.59,29.61,27400.0,23.081,23.081,23.0654,23.081,27400.0
2014-12-01 11:45:00,29.61,29.61,29.59,29.61,37800.0,23.081,23.081,23.0654,23.081,37800.0
2014-12-01 11:50:00,29.6,29.61,29.59,29.6,15600.0,23.0732,23.081,23.0654,23.0732,15600.0
2014-12-01 11:55:00,29.6,29.6,29.59,29.6,17000.0,23.0732,23.0732,23.0654,23.0732,17000.0
2014-12-01 12:00:00,29.6,29.61,29.58,29.58,41000.0,23.0732,23.081,23.0576,23.0576,41000.0
2014-12-01 12:05:00,29.58,29.59,29.56,29.56,36400.0,23.0576,23.0654,23.042,23.042,36400.0
2014-12-01 12:10:00,29.56,29.56,29.55,29.56,59800.0,23.042,23.042,23.0342,23.042,59800.0
2014-12-01 12:15:00,29.56,29.59,29.56,29.58,46400.0,23.042,23.0654,23.042,23.0576,46400.0
2014-12-01 12:20:00,29.58,29.59,29.57,29.58,20400.0,23.0576,23.0654,23.0498,23.0576,20400.0
2014-12-01 12:25:00,29.58,29.59,29.56,29.56,16600.0,23.0576,23.0654,23.042,23.042,16600.0
2014-12-01 12:30:00,29.57,29.59,29.56,29.59,17400.0,23.0498,23.0654,23.042,23.0654,17400.0
2014-12-01 12:35:00,29.58,29.59,29.56,29.56,12600.0,23.0576,23.0654,23.042,23.042,12600.0
2014-12-01 12:40:00,29.56,29.57,29.56,29.57,17200.0,23.042,23.0498,23.042,23.0498,17200.0
2014-12-01 12:45:00,29.57,29.58,29.55,29.58,18200.0,23.0498,23.0576,23.0342,23.0576,18200.0
2014-12-01 12:50:00,29.59,29.63,29.59,29.63,27000.0,23.0654,23.0966,23.0654,23.0966,27000.0
2014-12-01 12:55:00,29.63,29.68,29.63,29.68,24600.0,23.0966,23.1355,23.0966,23.1355,24600.0
2014-12-01 13:00:00,29.68,29.69,29.65,29.66,21000.0,23.1355,23.1433,23.1121,23.1199,21000.0
2014-12-01 13:05:00,29.66,29.71,29.66,29.71,27600.0,23.1199,23.1589,23.1199,23.1589,27600.0
2014-12-01 13:10:00,29.71,29.72,29.7,29.7,17200.0,23.1589,23.1667,23.1511,23.1511,17200.0
2014-12-01 13:15:00,29.7,29.72,29.69,29.7,15000.0,23.1511,23.1667,23.1433,23.1511,15000.0
2014-12-01 13:20:00,29.7,29.72,29.7,29.7,15200.0,23.1511,23.1667,23.1511,23.1511,15200.0
2014-12-01 13:25:00,29.7,29.7,29.68,29.68,21200.0,23.1511,23.1511,23.1355,23.1355,21200.0
2014-12-01 13:30:00,29.68,29.7,29.68,29.68,23000.0,23.1355,23.1511,23.1355,23.1355,23000.0
2014-12-01 13:35:00,29.69,29.69,29.68,29.69,21000.0,23.1433,23.1433,23.1355,23.1433,21000.0
2014-12-01 13:40:00,29.7,29.7,29.68,29.7,29800.0,23.1511,23.1511,23.1355,23.1511,29800.0
2014-12-01 13:45:00,29.69,29.71,29.69,29.7,24800.0,23.1433,23.1589,23.1433,23.1511,24800.0
2014-12-01 13:50:00,29.7,29.7,29.68,29.68,35200.0,23.1511,23.1511,23.1355,23.1355,35200.0
2014-12-01 13:55:00,29.68,29.71,29.67,29.71,27000.0,23.1355,23.1589,23.1277,23.1589,27000.0
2014-12-01 14:00:00,29.7,29.72,29.7,29.71,21400.0,23.1511,23.1667,23.1511,23.1589,21400.0
2014-12-01 14:05:00,29.71,29.71,29.68,29.68,34600.0,23.1589,23.1589,23.1355,23.1355,34600.0
2014-12-01 14:10:00,29.68,29.68,29.65,29.65,31800.0,23.1355,23.1355,23.1121,23.1121,31800.0
2014-12-01 14:15:00,29.65,29.66,29.64,29.64,33000.0,23.1121,23.1199,23.1044,23.1044,33000.0
2014-12-01 14:20:00,29.65,29.66,29.63,29.64,15000.0,23.1121,23.1199,23.0966,23.1044,15000.0
2014-12-01 14:25:00,29.64,29.68,29.64,29.68,16600.0,23.1044,23.1355,23.1044,23.1355,16600.0
2014-12-01 14:30:00,29.67,29.68,29.67,29.68,26200.0,23.1277,23.1355,23.1277,23.1355,26200.0
2014-12-01 14:35:00,29.68,29.7,29.68,29.69,58000.0,23.1355,23.1511,23.1355,23.1433,58000.0
2014-12-01 14:40:00,29.7,29.72,29.7,29.71,13800.0,23.1511,23.1667,23.1511,23.1589,13800.0
2014-12-01 14:45:00,29.7,29.71,29.68,29.68,15800.0,23.1511,23.1589,23.1355,23.1355,15800.0
2014-12-01 14:50:00,29.69,29.72,29.69,29.7,23400.0,23.1433,23.1667,23.1433,23.1511,23400.0
2014-12-01 14:55:00,29.7,29.71,29.67,29.68,21000.0,23.1511,23.1589,23.1277,23.1355,21000.0
2014-12-01 15:00:00,29.68,29.7,29.68,29.7,26000.0,23.1355,23.1511,23.1355,23.1511,26000.0
2014-12-01 15:05:00,29.7,29.7,29.68,29.68,7400.0,23.1511,23.1511,23.1355,23.1355,7400.0
2014-12-01 15:10:00,29.68,29.7,29.68,29.7,24400.0,23.1355,23.1511,23.1355,23.1511,24400.0
2014-12-01 15:15:00,29.7,29.73,29.7,29.72,18400.0,23.1511,23.1745,23.1511,23.1667,18400.0
2014-12-01 15:20:00,29.73,29.74,29.71,29.73,29400.0,23.1745,23.1823,23.1589,23.1745,29400.0
2014-12-01 15:25:00,29.73,29.74,29.73,29.74,20000.0,23.1745,23.1823,23.1745,23.1823,20000.0
2014-12-01 15:30:00,29.73,29.74,29.71,29.73,22000.0,23.1745,23.1823,23.1589,23.1745,22000.0
2014-12-01 15:35:00,29.73,29.73,29.69,29.7,59000.0,23.1745,23.1745,23.1433,23.1511,59000.0
2014-12-01 15:40:00,29.7,29.71,29.69,29.71,57600.0,23.1511,23.1589,23.1433,23.1589,57600.0
2014-12-01 15:45:00,29.71,29.73,29.66,29.66,141000.0,23.1589,23.1745,23.1199,23.1199,141000.0
2014-12-01 15:50:00,29.66,29.66,29.64,29.64,121800.0,23.1199,23.1199,23.1044,23.1044,121800.0
2014-12-01 15:55:00,29.64,29.67,29.63,29.64,201800.0,23.1044,23.1277,23.0966,23.1044,201800.0
2014-12-02 09:30:00,29.66,29.75,29.64,29.75,95200.0,23.1199,23.1901,23.1044,23.1901,95200.0
2014-12-02 09:35:00,29.74,29.75,29.66,29.68,62600.0,23.1823,23.1901,23.1199,23.1355,62600.0
2014-12-02 09:40:00,29.68,29.78,29.68,29.72,23200.0,23.1355,23.2135,23.1355,23.1667,23200.0
2014-12-02 09:45:00,29.7,29.7,29.65,29.65,42800.0,23.1511,23.1511,23.1121,23.1121,42800.0
2014-12-02 09:50:00,29.65,29.67,29.63,29.66,27600.0,23.1121,23.1277,23.0966,23.1199,27600.0
2014-12-02 09:55:00,29.66,29.68,29.64,29.68,33400.0,23.1199,23.1355,23.1044,23.1355,33400.0
2014-12-02 10:00:00,29.68,29.74,29.68,29.73,42400.0,23.1355,23.1823,23.1355,23.1745,42400.0
2014-12-02 10:05:00,29.73,29.75,29.72,29.73,31800.0,23.1745,23.1901,23.1667,23.1745,31800.0
2014-12-02 10:10:00,29.73,29.74,29.66,29.66,17400.0,23.1745,23.1823,23.1199,23.1199,17400.0
2014-12-02 10:15:00,29.67,29.7,29.66,29.68,36200.0,23.1277,23.1511,23.1199,23.1355,36200.0
2014-12-02 10:20:00,29.7,29.7,29.64,29.64,14800.0,23.1511,23.1511,23.1044,23.1044,14800.0
2014-12-02 10:25:00,29.64,29.66,29.63,29.64,22800.0,23.1044,23.1199,23.0966,23.1044,22800.0
2014-12-02 10:30:00,29.63,29.66,29.63,29.66,9000.0,23.0966,23.1199,23.0966,23.1199,9000.0
2014-12-02 10:35:00,29.65,29.71,29.65,29.69,27200.0,23.1121,23.1589,23.1121,23.1433,27200.0
2014-12-02 10:40:00,29.68,29.7,29.68,29.68,53600.0,23.1355,23.1511,23.1355,23.1355,53600.0
2014-12-02 10:45:00,29.68,29.72,29.68,29.7,18600.0,23.1355,23.1667,23.1355,23.1511,18600.0
2014-12-02 10:50:00,29.7,29.7,29.68,29.69,30800.0,23.1511,23.1511,23.1355,23.1433,30800.0
2014-12-02 10:55:00,29.69,29.75,29.68,29.75,28800.0,23.1433,23.1901,23.1355,23.1901,28800.0
2014-12-02 11:00:00,29.76,29.77,29.72,29.72,41400.0,23.1979,23.2057,23.1667,23.1667,41400.0
2014-12-02 11:05:00,29.72,29.72,29.7,29.72,42400.0,23.1667,23.1667,23.1511,23.1667,42400.0
2014-12-02 11:10:00,29.72,29.78,29.72,29.78,21600.0,23.1667,23.2135,23.1667,23.2135,21600.0
2014-12-02 11:15:00,29.78,29.78,29.75,29.75,35200.0,23.2135,23.2135,23.1901,23.1901,35200.0
2014-12-02 11:20:00,29.75,29.75,29.74,29.74,38400.0,23.1901,23.1901,23.1823,23.1823,38400.0
2014-12-02 11:25:00,29.74,29.75,29.71,29.71,47800.0,23.1823,23.1901,23.1589,23.1589,47800.0
2014-12-02 11:30:00,29.7,29.71,29.68,29.68,8400.0,23.1511,23.1589,23.1355,23.1355,8400.0
2014-12-02 11:35:00,29.68,29.71,29.68,29.71,17600.0,23.1355,23.1589,23.1355,23.1589,17600.0
2014-12-02 11:40:00,29.71,29.71,29.68,29.7,20400.0,23.1589,23.1589,23.1355,23.1511,20400.0
2014-12-02 11:45:00,29.7,29.71,29.7,29.71,28200.0,23.1511,23.1589,23.1511,23.1589,28200.0
2014-12-02 11:50:00,29.71,29.71,29.7,29.7,30400.0,23.1589,23.1589,23.1511,23.1511,30400.0
2014-12-02 11:55:00,29.7,29.72,29.7,29.71,15400.0,23.1511,23.1667,23.1511,23.1589,15400.0
2014-12-02 12:00:00,29.71,29.72,29.69,29.7,20400.0,23.1589,23.1667,23.1433,23.1511,20400.0
2014-12-02 12:05:00,29.7,29.7,29.69,29.7,27400.0,23.1511,23.1511,23.1433,23.1511,27400.0
2014-12-02 12:10:00,29.69,29.71,29.69,29.71,14200.0,23.1433,23.1589,23.1433,23.1589,14200.0
2014-12-02 12:15:00,29.71,29.74,29.7,29.74,17200.0,23.1589,23.1823,23.1511,23.1823,17200.0
2014-12-02 12:20:00,29.74,29.74,29.7,29.71,23600.0,23.1823,23.1823,23.1511,23.1589,23600.0
2014-12-02 12:25:00,29.72,29.72,29.7,29.7,9400.0,23.1667,23.1667,23.1511,23.1511,9400.0
2014-12-02 12:30:00,29.7,29.71,29.7,29.7,42200.0,23.1511,23.1589,23.1511,23.1511,42200.0
2014-12-02 12:35:00,29.7,29.7,29.7,29.7,23000.0,23.1511,23.1511,23.1511,23.1511,23000.0
2014-12-02 12:40:00,29.7,29.71,29.7,29.71,24800.0,23.1511,23.1589,23.1511,23.1589,24800.0
2014-12-02 12:45:00,29.71,29.71,29.7,29.71,26000.0,23.1589,23.1589,23.1511,23.1589,26000.0
2014-12-02 12:50:00,29.71,29.71,29.7,29.7,36400.0,23.1589,23.1589,23.1511,23.1511,36400.0
2014-12-02 12:55:00,29.7,29.7,29.7,29.7,19200.0,23.1511,23.1511,23.1511,23.1511,19200.0
2014-12-02 13:00:00,29.7,29.74,29.7,29.72,26400.0,23.1511,23.1823,23.1511,23.1667,26400.0
2014-12-02 13:05:00,29.73,29.74,29.72,29.74,27000.0,23.1745,23.1823,23.1667,23.1823,27000.0
2014-12-02 13:10:00,29.74,29.75,29.74,29.75,32000.0,23.1823,23.1901,23.1823,23.1901,32000.0
2014-12-02 13:15:00,29.75,29.75,29.74,29.74,29600.0,23.1901,23.1901,23.1823,23.1823,29600.0
2014-12-02 13:20:00,29.74,29.74,29.72,29.73,9600.0,23.1823,23.1823,23.1667,23.1745,9600.0
2014-12-02 13:25:00,29.73,29.77,29.73,29.77,21400.0,23.1745,23.2057,23.1745,23.2057,21400.0
2014-12-02 13:30:00,29.76,29.77,29.74,29.74,21800.0,23.1979,23.2057,23.1823,23.1823,21800.0
2014-12-02 13:35:00,29.74,29.74,29.73,29.74,12200.0,23.1823,23.1823,23.1745,23.1823,12200.0
2014-12-02 13:40:00,29.73,29.74,29.72,29.74,22400.0,23.1745,23.1823,23.1667,23.1823,22400.0
2014-12-02 13:45:00,29.73,29.74,29.72,29.72,18400.0,23.1745,23.1823,23.1667,23.1667,18400.0
2014-12-02 13:50:00,29.72,29.73,29.72,29.73,20800.0,23.1667,23.1745,23.1667,23.1745,20800.0
2014-12-02 13:55:00,29.73,29.73,29.72,29.72,28200.0,23.1745,23.1745,23.1667,23.1667,28200.0
2014-12-02 14:00:00,29.72,29.75,29.72,29.74,25000.0,23.1667,23.1901,23.1667,23.1823,25000.0
2014-12-02 14:05:00,29.74,29.76,29.74,29.75,22600.0,23.1823,23.1979,23.1823,23.1901,22600.0
2014-12-02 14:10:00,29.75,29.76,29.75,29.75,19800.0,23.1901,23.1979,23.1901,23.1901,19800.0
2014-12-02 14:15:00,29.75,29.75,29.75,29.75,14000.0,23.1901,23.1901,23.1901,23.1901,14000.0
2014-12-02 14:20:00,29.75,29.77,29.75,29.77,20000.0,23.1901,23.2057,23.1901,23.2057,20000.0
2014-12-02 14:25:00,29.77,29.77,29.75,29.77,26000.0,23.2057,23.2057,23.1901,23.2057,26000.0
2014-12-02 14:30:00,29.77,29.77,29.75,29.77,43600.0,23.2057,23.2057,23.1901,23.2057,43600.0
2014-12-02 14:35:00,29.77,29.77,29.76,29.77,27000.0,23.2057,23.2057,23.1979,23.2057,27000.0
2014-12-02 14:40:00,29.76,29.78,29.76,29.78,27000.0,23.1979,23.2135,23.1979,23.2135,27000.0
2014-12-02 14:45:00,29.78,29.83,29.78,29.82,25200.0,23.2135,23.2525,23.2135,23.2447,25200.0
2014-12-02 14:50:00,29.83,29.84,29.82,29.84,23400.0,23.2525,23.2603,23.2447,23.2603,23400.0
2014-12-02 14:55:00,29.84,29.84,29.83,29.84,43400.0,23.2603,23.2603,23.2525,23.2603,43400.0
2014-12-02 15:00:00,29.84,29.84,29.81,29.81,34600.0,23.2603,23.2603,23.2369,23.2369,34600.0
2014-12-02 15:05:00,29.81,29.82,29.81,29.82,29800.0,23.2369,23.2447,23.2369,23.2447,29800.0
2014-12-02 15:10:00,29.82,29.84,29.82,29.84,40400.0,23.2447,23.2603,23.2447,23.2603,40400.0
2014-12-02 15:15:00,29.84,29.84,29.82,29.83,27400.0,23.2603,23.2603,23.2447,23.2525,27400.0
2014-12-02 15:20:00,29.83,29.83,29.81,29.81,37000.0,23.2525,23.2525,23.2369,23.2369,37000.0
2014-12-02 15:25:00,29.81,29.81,29.78,29.78,77000.0,23.2369,23.2369,23.2135,23.2135,77000.0
2014-12-02 15:30:00,29.78,29.81,29.78,29.81,39200.0,23.2135,23.2369,23.2135,23.2369,39200.0
2014-12-02 15:35:00,29.81,29.81,29.78,29.8,66400.0,23.2369,23.2369,23.2135,23.2291,66400.0
2014-12-02 15:40:00,29.8,29.83,29.8,29.83,62400.0,23.2291,23.2525,23.2291,23.2525,62400.0
2014-12-02 15:45:00,29.82,29.83,29.78,29.79,125000.0,23.2447,23.2525,23.2135,23.2213,125000.0
2014-12-02 15:50:00,29.79,29.8,29.78,29.79,62800.0,23.2213,23.2291,23.2135,23.2213,62800.0
2014-12-02 15:55:00,29.79,29.81,29.79,29.81,103600.0,23.2213,23.2369,23.2213,23.2369,103600.0
2014-12-03 09:30:00,29.79,29.82,29.74,29.78,91600.0,23.2213,23.2447,23.1823,23.2135,91600.0
2014-12-03 09:35:00,29.78,29.9,29.78,29.9,23800.0,23.2135,23.307,23.2135,23.307,23800.0
2014-12-03 09:40:00,29.91,29.99,29.91,29.98,28000.0,23.3148,23.3772,23.3148,23.3694,28000.0
2014-12-03 09:45:00,29.99,30.02,29.95,29.95,33000.0,23.3772,23.4006,23.346,23.346,33000.0
2014-12-03 09:50:00,29.97,29.99,29.97,29.98,11600.0,23.3616,23.3772,23.3616,23.3694,11600.0
2014-12-03 09:55:00,29.98,29.98,29.97,29.97,16000.0,23.3694,23.3694,23.3616,23.3616,16000.0
2014-12-03 10:00:00,29.98,29.99,29.93,29.94,28600.0,23.3694,23.3772,23.3304,23.3382,28600.0
2014-12-03 10:05:00,29.93,29.95,29.91,29.95,25600.0,23.3304,23.346,23.3148,23.346,25600.0
2014-12-03 10:10:00,29.95,29.96,29.93,29.94,17800.0,23.346,23.3538,23.3304,23.3382,17800.0
2014-12-03 10:15:00,29.95,29.95,29.91,29.91,11800.0,23.346,23.346,23.3148,23.3148,11800.0
2014-12-03 10:20:00,29.91,29.91,29.88,29.91,39800.0,23.3148,23.3148,23.2914,23.3148,39800.0
2014-12-03 10:25:00,29.91,29.92,29.89,29.91,43000.0,23.3148,23.3226,23.2992,23.3148,43000.0
2014-12-03 10:30:00,29.91,29.92,29.91,29.92,21600.0,23.3148,23.3226,23.3148,23.3226,21600.0
2014-12-03 10:35:00,29.92,29.93,29.91,29.93,23800.0,23.3226,23.3304,23.3148,23.3304,23800.0
2014-12-03 10:40:00,29.93,29.93,29.92,29.92,24400.0,23.3304,23.3304,23.3226,23.3226,24400.0
2014-12-03 10:45:00,29.93,29.93,29.92,29.93,15400.0,23.3304,23.3304,23.3226,23.3304,15400.0
2014-12-03 10:50:00,29.93,29.94,29.93,29.93,23400.0,23.3304,23.3382,23.3304,23.3304,23400.0
2014-12-03 10:55:00,29.93,29.94,29.93,29.94,10200.0,23.3304,23.3382,23.3304,23.3382,10200.0
2014-12-03 11:00:00,29.94,29.94,29.93,29.93,17800.0,23.3382,23.3382,23.3304,23.3304,17800.0
2014-12-03 11:05:00,29.93,29.93,29.91,29.91,36200.0,23.3304,23.3304,23.3148,23.3148,36200.0
2014-12-03 11:10:00,29.91,29.92,29.9,29.9,32200.0,23.3148,23.3226,23.307,23.307,32200.0
2014-12-03 11:15:00,29.9,29.9,29.89,29.89,23200.0,23.307,23.307,23.2992,23.2992,23200.0
2014-12-03 11:20:00,29.89,29.89,29.87,29.87,34000.0,23.2992,23.2992,23.2836,23.2836,34000.0
2014-12-03 11:25:00,29.88,29.9,29.88,29.9,15400.0,23.2914,23.307,23.2914,23.307,15400.0
2014-12-03 11:30:00,29.9,29.92,29.9,29.9,28800.0,23.307,23.3226,23.307,23.307,28800.0
2014-12-03 11:35:00,29.9,29.9,29.88,29.89,29400.0,23.307,23.307,23.2914,23.2992,29400.0
2014-12-03 11:40:00,29.9,29.9,29.86,29.89,22800.0,23.307,23.307,23.2758,23.2992,22800.0
2014-12-03 11:45:00,29.9,29.91,29.89,29.89,21600.0,23.307,23.3148,23.2992,23.2992,21600.0
2014-12-03 11:50:00,29.89,29.9,29.87,29.87,3600.0,23.2992,23.307,23.2836,23.2836,3600.0
2014-12-03 11:55:00,29.86,29.88,29.85,29.85,10600.0,23.2758,23.2914,23.268,23.268,10600.0
2014-12-03 12:00:00,29.85,29.86,29.83,29.83,17600.0,23.268,23.2758,23.2525,23.2525,17600.0
2014-12-03 12:05:00,29.83,29.83,29.8,29.81,15400.0,23.2525,23.2525,23.2291,23.2369,15400.0
2014-12-03 12:10:00,29.81,29.81,29.78,29.78,11800.0,23.2369,23.2369,23.2135,23.2135,11800.0
2014-12-03 12:15:00,29.78,29.82,29.78,29.8,19000.0,23.2135,23.2447,23.2135,23.2291,19000.0
2014-12-03 12:20:00,29.8,29.8,29.78,29.79,20200.0,23.2291,23.2291,23.2135,23.2213,20200.0
2014-12-03 12:25:00,29.79,29.8,29.77,29.77,16600.0,23.2213,23.2291,23.2057,23.2057,16600.0
2014-12-03 12:30:00,29.77,29.77,29.75,29.77,16800.0,23.2057,23.2057,23.1901,23.2057,16800.0
2014-12-03 12:35:00,29.76,29.76,29.75,29.75,19400.0,23.1979,23.1979,23.1901,23.1901,19400.0
2014-12-03 12:40:00,29.75,29.78,29.74,29.75,104400.0,23.1901,23.2135,23.1823,23.1901,104400.0
2014-12-03 12:45:00,29.74,29.75,29.74,29.74,36200.0,23.1823,23.1901,23.1823,23.1823,36200.0
2014-12-03 12:50:00,29.73,29.74,29.68,29.7,93800.0,23.1745,23.1823,23.1355,23.1511,93800.0
2014-12-03 12:55:00,29.7,29.73,29.7,29.72,30000.0,23.1511,23.1745,23.1511,23.1667,30000.0
2014-12-03 13:00:00,29.72,29.76,29.72,29.74,56000.0,23.1667,23.1979,23.1667,23.1823,56000.0
2014-12-03 13:05:00,29.74,29.76,29.74,29.75,37600.0,23.1823,23.1979,23.1823,23.1901,37600.0
2014-12-03 13:10:00,29.75,29.75,29.75,29.75,5600.0,23.1901,23.1901,23.1901,23.1901,5600.0
2014-12-03 13:15:00,29.75,29.75,29.72,29.73,21200.0,23.1901,23.1901,23.1667,23.1745,21200.0
2014-12-03 13:20:00,29.73,29.73,29.71,29.71,12400.0,23.1745,23.1745,23.1589,23.1589,12400.0
2014-12-03 13:25:00,29.71,29.72,29.71,29.72,20400.0,23.1589,23.1667,23.1589,23.1667,20400.0
2014-12-03 13:30:00,29.72,29.72,29.71,29.71,30800.0,23.1667,23.1667,23.1589,23.1589,30800.0
2014-12-03 13:35:00,29.71,29.72,29.7,29.7,15800.0,23.1589,23.1667,23.1511,23.1511,15800.0
2014-12-03 13:40:00,29.71,29.73,29.7,29.73,18600.0,23.1589,23.1745,23.1511,23.1745,18600.0
2014-12-03 13:45:00,29.73,29.74,29.73,29.73,20400.0,23.1745,23.1823,23.1745,23.1745,20400.0
2014-12-03 13:50:00,29.73,29.74,29.73,29.73,29400.0,23.1745,23.1823,23.1745,23.1745,29400.0
2014-12-03 13:55:00,29.73,29.73,29.72,29.72,10600.0,23.1745,23.1745,23.1667,23.1667,10600.0
2014-12-03 14:00:00,29.73,29.73,29.72,29.73,18600.0,23.1745,23.1745,23.1667,23.1745,18600.0
2014-12-03 14:05:00,29.73,29.75,29.72,29.74,27600.0,23.1745,23.1901,23.1667,23.1823,27600.0
2014-12-03 14:10:00,29.75,29.77,29.74,29.77,11800.0,23.1901,23.2057,23.1823,23.2057,11800.0
2014-12-03 14:15:00,29.77,29.8,29.76,29.79,30600.0,23.2057,23.2291,23.1979,23.2213,30600.0
2014-12-03 14:20:00,29.8,29.82,29.78,29.82,46400.0,23.2291,23.2447,23.2135,23.2447,46400.0
2014-12-03 14:25:00,29.81,29.82,29.8,29.82,15800.0,23.2369,23.2447,23.2291,23.2447,15800.0
2014-12-03 14:30:00,29.81,29.83,29.81,29.82,32600.0,23.2369,23.2525,23.2369,23.2447,32600.0
2014-12-03 14:35:00,29.82,29.83,29.82,29.82,14200.0,23.2447,23.2525,23.2447,23.2447,14200.0
2014-12-03 14:40:00,29.82,29.83,29.82,29.82,17200.0,23.2447,23.2525,23.2447,23.2447,17200.0
2014-12-03 14:45:00,29.83,29.83,29.81,29.81,17200.0,23.2525,23.2525,23.2369,23.2369,17200.0
2014-12-03 14:50:00,29.81,29.82,29.8,29.81,33000.0,23.2369,23.2447,23.2291,23.2369,33000.0
2014-12-03 14:55:00,29.81,29.81,29.79,29.79,13600.0,23.2369,23.2369,23.2213,23.2213,13600.0
2014-12-03 15:00:00,29.79,29.83,29.79,29.83,42600.0,23.2213,23.2525,23.2213,23.2525,42600.0
2014-12-03 15:05:00,29.83,29.84,29.83,29.84,20200.0,23.2525,23.2603,23.2525,23.2603,20200.0
2014-12-03 15:10:00,29.83,29.86,29.83,29.86,34800.0,23.2525,23.2758,23.2525,23.2758,34800.0
2014-12-03 15:15:00,29.86,29.88,29.86,29.88,22400.0,23.2758,23.2914,23.2758,23.2914,22400.0
2014-12-03 15:20:00,29.88,29.88,29.86,29.86,48800.0,23.2914,23.2914,23.2758,23.2758,48800.0
2014-12-03 15:25:00,29.86,29.86,29.85,29.86,32000.0,23.2758,23.2758,23.268,23.2758,32000.0
2014-12-03 15:30:00,29.86,29.92,29.86,29.91,24800.0,23.2758,23.3226,23.2758,23.3148,24800.0
2014-12-03 15:35:00,29.92,29.92,29.89,29.9,39400.0,23.3226,23.3226,23.2992,23.307,39400.0
2014-12-03 15:40:00,29.89,29.9,29.87,29.89,36400.0,23.2992,23.307,23.2836,23.2992,36400.0
2014-12-03 15:45:00,29.89,29.89,29.87,29.89,56400.0,23.2992,23.2992,23.2836,23.2992,56400.0
2014-12-03 15:50:00,29.89,29.89,29.86,29.86,73000.0,23.2992,23.2992,23.2758,23.2758,73000.0
2014-12-03 15:55:00,29.86,29.87,29.85,29.85,101400.0,23.2758,23.2836,23.268,23.268,101400.0
2014-12-04 09:30:00,29.86,29.86,29.72,29.75,145200.0,23.2758,23.2758,23.1667,23.1901,145200.0
2014-12-04 09:35:00,29.75,29.75,29.68,29.75,41000.0,23.1901,23.1901,23.1355,23.1901,41000.0
2014-12-04 09:40:00,29.76,29.77,29.68,29.71,81000.0,23.1979,23.2057,23.1355,23.1589,81000.0
2014-12-04 09:45:00,29.71,29.73,29.66,29.66,46800.0,23.1589,23.1745,23.1199,23.1199,46800.0
2014-12-04 09:50:00,29.66,29.7,29.63,29.66,59000.0,23.1199,23.1511,23.0966,23.1199,59000.0
2014-12-04 09:55:00,29.65,29.66,29.61,29.62,32600.0,23.1121,23.1199,23.081,23.0888,32600.0
2014-12-04 10:00:00,29.63,29.67,29.63,29.67,26600.0,23.0966,23.1277,23.0966,23.1277,26600.0
2014-12-04 10:05:00,29.67,29.71,29.67,29.69,55600.0,23.1277,23.1589,23.1277,23.1433,55600.0
2014-12-04 10:10:00,29.68,29.69,29.66,29.69,23200.0,23.1355,23.1433,23.1199,23.1433,23200.0
2014-12-04 10:15:00,29.68,29.69,29.67,29.68,21600.0,23.1355,23.1433,23.1277,23.1355,21600.0
2014-12-04 10:20:00,29.68,29.68,29.65,29.65,29800.0,23.1355,23.1355,23.1121,23.1121,29800.0
2014-12-04 10:25:00,29.65,29.68,29.65,29.66,31600.0,23.1121,23.1355,23.1121,23.1199,31600.0
2014-12-04 10:30:00,29.65,29.65,29.62,29.62,22000.0,23.1121,23.1121,23.0888,23.0888,22000.0
2014-12-04 10:35:00,29.61,29.62,29.56,29.59,35400.0,23.081,23.0888,23.042,23.0654,35400.0
2014-12-04 10:40:00,29.58,29.6,29.56,29.57,30000.0,23.0576,23.0732,23.042,23.0498,30000.0
2014-12-04 10:45:00,29.57,29.57,29.53,29.53,30200.0,23.0498,23.0498,23.0186,23.0186,30200.0
2014-12-04 10:50:00,29.53,29.57,29.53,29.56,42200.0,23.0186,23.0498,23.0186,23.042,42200.0
2014-12-04 10:55:00,29.56,29.57,29.55,29.55,31400.0,23.042,23.0498,23.0342,23.0342,31400.0
2014-12-04 11:00:00,29.55,29.55,29.5,29.52,52200.0,23.0342,23.0342,22.9952,23.0108,52200.0
2014-12-04 11:05:00,29.52,29.55,29.52,29.54,19000.0,23.0108,23.0342,23.0108,23.0264,19000.0
2014-12-04 11:10:00,29.54,29.55,29.53,29.55,10600.0,23.0264,23.0342,23.0186,23.0342,10600.0
2014-12-04 11:15:00,29.55,29.56,29.53,29.53,26000.0,23.0342,23.042,23.0186,23.0186,26000.0
2014-12-04 11:20:00,29.53,29.53,29.51,29.51,44600.0,23.0186,23.0186,23.003,23.003,44600.0
2014-12-04 11:25:00,29.51,29.52,29.5,29.5,35200.0,23.003,23.0108,22.9952,22.9952,35200.0
2014-12-04 11:30:00,29.51,29.54,29.5,29.53,51400.0,23.003,23.0264,22.9952,23.0186,51400.0
2014-12-04 11:35:00,29.53,29.6,29.52,29.59,29400.0,23.0186,23.0732,23.0108,23.0654,29400.0
2014-12-04 11:40:00,29.6,29.63,29.6,29.63,34800.0,23.0732,23.0966,23.0732,23.0966,34800.0
2014-12-04 11:45:00,29.63,29.63,29.61,29.61,15400.0,23.0966,23.0966,23.081,23.081,15400.0
2014-12-04 11:50:00,29.61,29.62,29.58,29.59,26200.0,23.081,23.0888,23.0576,23.0654,26200.0
2014-12-04 11:55:00,29.59,29.63,29.59,29.63,21000.0,23.0654,23.0966,23.0654,23.0966,21000.0
2014-12-04 12:00:00,29.63,29.65,29.61,29.64,30800.0,23.0966,23.1121,23.081,23.1044,30800.0
2014-12-04 12:05:00,29.64,29.67,29.64,29.66,23800.0,23.1044,23.1277,23.1044,23.1199,23800.0
2014-12-04 12:10:00,29.66,29.66,29.64,29.65,20000.0,23.1199,23.1199,23.1044,23.1121,20000.0
2014-12-04 12:15:00,29.65,29.66,29.62,29.63,19200.0,23.1121,23.1199,23.0888,23.0966,19200.0
2014-12-04 12:20:00,29.63,29.65,29.63,29.63,17600.0,23.0966,23.1121,23.0966,23.0966,17600.0
2014-12-04 12:25:00,29.64,29.66,29.64,29.65,12600.0,23.1044,23.1199,23.1044,23.1121,12600.0
2014-12-04 12:30:00,29.64,29.77,29.64,29.72,82200.0,23.1044,23.2057,23.1044,23.1667,82200.0
2014-12-04 12:35:00,29.73,29.73,29.7,29.72,33000.0,23.1745,23.1745,23.1511,23.1667,33000.0
2014-12-04 12:40:00,29.72,29.75,29.71,29.72,25400.0,23.1667,23.1901,23.1589,23.1667,25400.0
2014-12-04 12:45:00,29.72,29.74,29.68,29.68,17400.0,23.1667,23.1823,23.1355,23.1355,17400.0
2014-12-04 12:50:00,29.68,29.68,29.66,29.67,13800.0,23.1355,23.1355,23.1199,23.1277,13800.0
2014-12-04 12:55:00,29.67,29.68,29.67,29.68,17000.0,23.1277,23.1355,23.1277,23.1355,17000.0
2014-12-04 13:00:00,29.68,29.68,29.65,29.68,28400.0,23.1355,23.1355,23.1121,23.1355,28400.0
2014-12-04 13:05:00,29.67,29.68,29.66,29.67,11400.0,23.1277,23.1355,23.1199,23.1277,11400.0
2014-12-04 13:10:00,29.66,29.66,29.63,29.63,13600.0,23.1199,23.1199,23.0966,23.0966,13600.0
2014-12-04 13:15:00,29.63,29.64,29.61,29.61,16800.0,23.0966,23.1044,23.081,23.081,16800.0
2014-12-04 13:20:00,29.61,29.63,29.6,29.61,8000.0,23.081,23.0966,23.0732,23.081,8000.0
2014-12-04 13:25:00,29.61,29.63,29.61,29.62,9600.0,23.081,23.0966,23.081,23.0888,9600.0
2014-12-04 13:30:00,29.62,29.63,29.61,29.63,16400.0,23.0888,23.0966,23.081,23.0966,16400.0
2014-12-04 13:35:00,29.63,29.63,29.62,29.63,5600.0,23.0966,23.0966,23.0888,23.0966,5600.0
2014-12-04 13:40:00,29.63,29.66,29.63,29.66,11000.0,23.0966,23.1199,23.0966,23.1199,11000.0
2014-12-04 13:45:00,29.66,29.66,29.65,29.65,11200.0,23.1199,23.1199,23.1121,23.1121,11200.0
2014-12-04 13:50:00,29.66,29.68,29.66,29.67,13200.0,23.1199,23.1355,23.1199,23.1277,13200.0
2014-12-04 13:55:00,29.67,29.67,29.66,29.66,2800.0,23.1277,23.1277,23.1199,23.1199,2800.0
2014-12-04 14:00:00,29.66,29.67,29.66,29.66,14200.0,23.1199,23.1277,23.1199,23.1199,14200.0
2014-12-04 14:05:00,29.66,29.68,29.65,29.68,12800.0,23.1199,23.1355,23.1121,23.1355,12800.0
2014-12-04 14:10:00,29.67,29.68,29.67,29.68,19000.0,23.1277,23.1355,23.1277,23.1355,19000.0
2014-12-04 14:15:00,29.68,29.71,29.68,29.7,29600.0,23.1355,23.1589,23.1355,23.1511,29600.0
2014-12-04 14:20:00,29.7,29.72,29.7,29.71,23200.0,23.1511,23.1667,23.1511,23.1589,23200.0
2014-12-04 14:25:00,29.71,29.71,29.7,29.7,14600.0,23.1589,23.1589,23.1511,23.1511,14600.0
2014-12-04 14:30:00,29.7,29.71,29.68,29.71,35600.0,23.1511,23.1589,23.1355,23.1589,35600.0
2014-12-04 14:35:00,29.71,29.71,29.7,29.7,26800.0,23.1589,23.1589,23.1511,23.1511,26800.0
2014-12-04 14:40:00,29.7,29.71,29.69,29.71,15400.0,23.1511,23.1589,23.1433,23.1589,15400.0
2014-12-04 14:45:00,29.7,29.71,29.7,29.7,28800.0,23.1511,23.1589,23.1511,23.1511,28800.0
2014-12-04 14:50:00,29.7,29.7,29.68,29.69,38600.0,23.1511,23.1511,23.1355,23.1433,38600.0
2014-12-04 14:55:00,29.7,29.7,29.68,29.68,26600.0,23.1511,23.1511,23.1355,23.1355,26600.0
2014-12-04 15:00:00,29.68,29.7,29.68,29.69,24400.0,23.1355,23.1511,23.1355,23.1433,24400.0
2014-12-04 15:05:00,29.7,29.72,29.7,29.7,25000.0,23.1511,23.1667,23.1511,23.1511,25000.0
2014-12-04 15:10:00,29.71,29.71,29.7,29.7,7800.0,23.1589,23.1589,23.1511,23.1511,7800.0
2014-12-04 15:15:00,29.7,29.7,29.66,29.66,33200.0,23.1511,23.1511,23.1199,23.1199,33200.0
2014-12-04 15:20:00,29.66,29.66,29.63,29.63,38600.0,23.1199,23.1199,23.0966,23.0966,38600.0
2014-12-04 15:25:00,29.63,29.64,29.62,29.64,32800.0,23.0966,23.1044,23.0888,23.1044,32800.0
2014-12-04 15:30:00,29.64,29.68,29.63,29.68,25400.0,23.1044,23.1355,23.0966,23.1355,25400.0
2014-12-04 15:35:00,29.68,29.68,29.67,29.68,33000.0,23.1355,23.1355,23.1277,23.1355,33000.0
2014-12-04 15:40:00,29.68,29.68,29.67,29.67,25800.0,23.1355,23.1355,23.1277,23.1277,25800.0
2014-12-04 15:45:00,29.68,29.7,29.67,29.68,67600.0,23.1355,23.1511,23.1277,23.1355,67600.0
2014-12-04 15:50:00,29.68,29.7,29.68,29.7,51800.0,23.1355,23.1511,23.1355,23.1511,51800.0
2014-12-04 15:55:00,29.7,29.72,29.68,29.72,168600.0,23.1511,23.1667,23.1355,23.1667,168600.0
2014-12-05 09:30:00,29.77,29.86,29.72,29.85,196400.0,23.2057,23.2758,23.1667,23.268,196400.0
2014-12-05 09:35:00,29.86,29.88,29.73,29.75,108600.0,23.2758,23.2914,23.1745,23.1901,108600.0
2014-12-05 09:40:00,29.75,29.75,29.7,29.72,47600.0,23.1901,23.1901,23.1511,23.1667,47600.0
2014-12-05 09:45:00,29.73,29.79,29.73,29.78,120600.0,23.1745,23.2213,23.1745,23.2135,120600.0
2014-12-05 09:50:00,29.77,29.8,29.7,29.71,55400.0,23.2057,23.2291,23.1511,23.1589,55400.0
2014-12-05 09:55:00,29.72,29.73,29.69,29.71,29800.0,23.1667,23.1745,23.1433,23.1589,29800.0
2014-12-05 10:00:00,29.72,29.73,29.69,29.72,20400.0,23.1667,23.1745,23.1433,23.1667,20400.0
2014-12-05 10:05:00,29.73,29.8,29.73,29.77,28200.0,23.1745,23.2291,23.1745,23.2057,28200.0
2014-12-05 10:10:00,29.77,29.79,29.75,29.75,26400.0,23.2057,23.2213,23.1901,23.1901,26400.0
2014-12-05 10:15:00,29.75,29.75,29.73,29.75,62000.0,23.1901,23.1901,23.1745,23.1901,62000.0
2014-12-05 10:20:00,29.75,29.75,29.74,29.75,42800.0,23.1901,23.1901,23.1823,23.1901,42800.0
2014-12-05 10:25:00,29.75,29.75,29.72,29.73,74200.0,23.1901,23.1901,23.1667,23.1745,74200.0
2014-12-05 10:30:00,29.74,29.77,29.73,29.76,27600.0,23.1823,23.2057,23.1745,23.1979,27600.0
2014-12-05 10:35:00,29.76,29.79,29.75,29.76,21400.0,23.1979,23.2213,23.1901,23.1979,21400.0
2014-12-05 10:40:00,29.76,29.77,29.74,29.75,50200.0,23.1979,23.2057,23.1823,23.1901,50200.0
2014-12-05 10:45:00,29.75,29.78,29.75,29.77,16800.0,23.1901,23.2135,23.1901,23.2057,16800.0
2014-12-05 10:50:00,29.77,29.77,29.72,29.72,14000.0,23.2057,23.2057,23.1667,23.1667,14000.0
2014-12-05 10:55:00,29.73,29.76,29.73,29.75,14600.0,23.1745,23.1979,23.1745,23.1901,14600.0
2014-12-05 11:00:00,29.75,29.77,29.74,29.75,11400.0,23.1901,23.2057,23.1823,23.1901,11400.0
2014-12-05 11:05:00,29.75,29.75,29.74,29.75,17400.0,23.1901,23.1901,23.1823,23.1901,17400.0
2014-12-05 11:10:00,29.75,29.75,29.69,29.7,30800.0,23.1901,23.1901,23.1433,23.1511,30800.0
2014-12-05 11:15:00,29.69,29.73,29.68,29.73,82200.0,23.1433,23.1745,23.1355,23.1745,82200.0
2014-12-05 11:20:00,29.73,29.75,29.72,29.75,59000.0,23.1745,23.1901,23.1667,23.1901,59000.0
2014-12-05 11:25:00,29.75,29.75,29.74,29.75,43000.0,23.1901,23.1901,23.1823,23.1901,43000.0
2014-12-05 11:30:00,29.75,29.75,29.71,29.72,29600.0,23.1901,23.1901,23.1589,23.1667,29600.0
2014-12-05 11:35:00,29.73,29.74,29.71,29.74,22400.0,23.1745,23.1823,23.1589,23.1823,22400.0
2014-12-05 11:40:00,29.74,29.75,29.74,29.74,60200.0,23.1823,23.1901,23.1823,23.1823,60200.0
2014-12-05 11:45:00,29.74,29.75,29.73,29.74,33400.0,23.1823,23.1901,23.1745,23.1823,33400.0
2014-12-05 11:50:00,29.73,29.74,29.72,29.73,83800.0,23.1745,23.1823,23.1667,23.1745,83800.0
2014-12-05 11:55:00,29.74,29.75,29.73,29.74,27400.0,23.1823,23.1901,23.1745,23.1823,27400.0
2014-12-05 12:00:00,29.75,29.75,29.73,29.73,24000.0,23.1901,23.1901,23.1745,23.1745,24000.0
2014-12-05 12:05:00,29.73,29.74,29.72,29.72,38200.0,23.1745,23.1823,23.1667,23.1667,38200.0
2014-12-05 12:10:00,29.72,29.73,29.72,29.73,10600.0,23.1667,23.1745,23.1667,23.1745,10600.0
2014-12-05 12:15:00,29.73,29.75,29.73,29.75,16600.0,23.1745,23.1901,23.1745,23.1901,16600.0
2014-12-05 12:20:00,29.75,29.75,29.74,29.74,9600.0,23.1901,23.1901,23.1823,23.1823,9600.0
2014-12-05 12:25:00,29.74,29.75,29.73,29.74,15800.0,23.1823,23.1901,23.1745,23.1823,15800.0
2014-12-05 12:30:00,29.74,29.75,29.74,29.75,29400.0,23.1823,23.1901,23.1823,23.1901,29400.0
2014-12-05 12:35:00,29.75,29.76,29.75,29.75,9800.0,23.1901,23.1979,23.1901,23.1901,9800.0
2014-12-05 12:40:00,29.76,29.77,29.75,29.77,17000.0,23.1979,23.2057,23.1901,23.2057,17000.0
2014-12-05 12:45:00,29.77,29.77,29.75,29.75,37800.0,23.2057,23.2057,23.1901,23.1901,37800.0
2014-12-05 12:50:00,29.75,29.75,29.75,29.75,10400.0,23.1901,23.1901,23.1901,23.1901,10400.0
2014-12-05 12:55:00,29.75,29.75,29.74,29.75,11200.0,23.1901,23.1901,23.1823,23.1901,11200.0
2014-12-05 13:00:00,29.75,29.76,29.75,29.75,30400.0,23.1901,23.1979,23.1901,23.1901,30400.0
2014-12-05 13:05:00,29.76,29.77,29.75,29.77,38000.0,23.1979,23.2057,23.1901,23.2057,38000.0
2014-12-05 13:10:00,29.77,29.77,29.75,29.76,63600.0,23.2057,23.2057,23.1901,23.1979,63600.0
2014-12-05 13:15:00,29.76,29.77,29.75,29.77,7400.0,23.1979,23.2057,23.1901,23.2057,7400.0
2014-12-05 13:20:00,29.76,29.77,29.75,29.75,14400.0,23.1979,23.2057,23.1901,23.1901,14400.0
2014-12-05 13:25:00,29.75,29.76,29.74,29.75,14200.0,23.1901,23.1979,23.1823,23.1901,14200.0
2014-12-05 13:30:00,29.75,29.75,29.75,29.75,13600.0,23.1901,23.1901,23.1901,23.1901,13600.0
2014-12-05 13:35:00,29.75,29.77,29.75,29.77,25000.0,23.1901,23.2057,23.1901,23.2057,25000.0
2014-12-05 13:40:00,29.77,29.78,29.77,29.78,15400.0,23.2057,23.2135,23.2057,23.2135,15400.0
2014-12-05 13:45:00,29.78,29.78,29.78,29.78,4400.0,23.2135,23.2135,23.2135,23.2135,4400.0
2014-12-05 13:50:00,29.78,29.78,29.77,29.78,20000.0,23.2135,23.2135,23.2057,23.2135,20000.0
2014-12-05 13:55:00,29.78,29.78,29.77,29.77,15200.0,23.2135,23.2135,23.2057,23.2057,15200.0
2014-12-05 14:00:00,29.77,29.78,29.77,29.77,23000.0,23.2057,23.2135,23.2057,23.2057,23000.0
2014-12-05 14:05:00,29.77,29.78,29.77,29.78,31200.0,23.2057,23.2135,23.2057,23.2135,31200.0
2014-12-05 14:10:00,29.78,29.78,29.77,29.78,20400.0,23.2135,23.2135,23.2057,23.2135,20400.0
2014-12-05 14:15:00,29.78,29.78,29.77,29.77,17400.0,23.2135,23.2135,23.2057,23.2057,17400.0
2014-12-05 14:20:00,29.77,29.78,29.77,29.77,48200.0,23.2057,23.2135,23.2057,23.2057,48200.0
2014-12-05 14:25:00,29.78,29.78,29.76,29.77,17800.0,23.2135,23.2135,23.1979,23.2057,17800.0
2014-12-05 14:30:00,29.77,29.77,29.72,29.73,20000.0,23.2057,23.2057,23.1667,23.1745,20000.0
2014-12-05 14:35:00,29.72,29.74,29.72,29.73,12000.0,23.1667,23.1823,23.1667,23.1745,12000.0
2014-12-05 14:40:00,29.73,29.73,29.71,29.71,15600.0,23.1745,23.1745,23.1589,23.1589,15600.0
2014-12-05 14:45:00,29.71,29.72,29.68,29.69,16200.0,23.1589,23.1667,23.1355,23.1433,16200.0
2014-12-05 14:50:00,29.68,29.7,29.68,29.69,25400.0,23.1355,23.1511,23.1355,23.1433,25400.0
2014-12-05 14:55:00,29.68,29.68,29.66,29.67,40600.0,23.1355,23.1355,23.1199,23.1277,40600.0
2014-12-05 15:00:00,29.67,29.68,29.63,29.66,103800.0,23.1277,23.1355,23.0966,23.1199,103800.0
2014-12-05 15:05:00,29.66,29.68,29.66,29.68,14000.0,23.1199,23.1355,23.1199,23.1355,14000.0
2014-12-05 15:10:00,29.68,29.7,29.67,29.7,23800.0,23.1355,23.1511,23.1277,23.1511,23800.0
2014-12-05 15:15:00,29.7,29.7,29.68,29.7,18600.0,23.1511,23.1511,23.1355,23.1511,18600.0
2014-12-05 15:20:00,29.7,29.71,29.69,29.69,34600.0,23.1511,23.1589,23.1433,23.1433,34600.0
2014-12-05 15:25:00,29.69,29.69,29.68,29.68,30400.0,23.1433,23.1433,23.1355,23.1355,30400.0
2014-12-05 15:30:00,29.68,29.69,29.67,29.67,24600.0,23.1355,23.1433,23.1277,23.1277,24600.0
2014-12-05 15:35:00,29.67,29.71,29.67,29.71,62200.0,23.1277,23.1589,23.1277,23.1589,62200.0
2014-12-05 15:40:00,29.7,29.71,29.69,29.7,49200.0,23.1511,23.1589,23.1433,23.1511,49200.0
2014-12-05 15:45:00,29.7,29.74,29.68,29.7,194200.0,23.1511,23.1823,23.1355,23.1511,194200.0
2014-12-05 15:50:00,29.7,29.74,29.7,29.73,115000.0,23.1511,23.1823,23.1511,23.1745,115000.0
2014-12-05 15:55:00,29.74,29.76,29.72,29.75,166400.0,23.1823,23.1979,23.1667,23.1901,166400.0
2014-12-08 09:30:00,29.75,29.75,29.64,29.75,111600.0,23.1901,23.1901,23.1044,23.1901,111600.0
2014-12-08 09:35:00,29.76,29.85,29.74,29.83,34800.0,23.1979,23.268,23.1823,23.2525,34800.0
2014-12-08 09:40:00,29.82,29.9,29.8,29.9,26400.0,23.2447,23.307,23.2291,23.307,26400.0
2014-12-08 09:45:00,29.9,29.91,29.86,29.91,38000.0,23.307,23.3148,23.2758,23.3148,38000.0
2014-12-08 09:50:00,29.91,29.95,29.89,29.95,19800.0,23.3148,23.346,23.2992,23.346,19800.0
2014-12-08 09:55:00,29.94,29.94,29.86,29.89,19600.0,23.3382,23.3382,23.2758,23.2992,19600.0
2014-12-08 10:00:00,29.89,29.9,29.86,29.89,22600.0,23.2992,23.307,23.2758,23.2992,22600.0
2014-12-08 10:05:00,29.89,29.91,29.89,29.9,20000.0,23.2992,23.3148,23.2992,23.307,20000.0
2014-12-08 10:10:00,29.9,29.9,29.88,29.89,20200.0,23.307,23.307,23.2914,23.2992,20200.0
2014-12-08 10:15:00,29.88,29.93,29.88,29.93,33800.0,23.2914,23.3304,23.2914,23.3304,33800.0
2014-12-08 10:20:00,29.93,29.97,29.93,29.96,25800.0,23.3304,23.3616,23.3304,23.3538,25800.0
2014-12-08 10:25:00,29.96,29.96,29.95,29.96,18000.0,23.3538,23.3538,23.346,23.3538,18000.0
2014-12-08 10:30:00,29.95,29.96,29.94,29.95,57000.0,23.346,23.3538,23.3382,23.346,57000.0
2014-12-08 10:35:00,29.95,29.96,29.94,29.94,67600.0,23.346,23.3538,23.3382,23.3382,67600.0
2014-12-08 10:40:00,29.95,29.95,29.93,29.94,40000.0,23.346,23.346,23.3304,23.3382,40000.0
2014-12-08 10:45:00,29.94,29.96,29.94,29.95,24200.0,23.3382,23.3538,23.3382,23.346,24200.0
2014-12-08 10:50:00,29.95,29.98,29.95,29.98,30800.0,23.346,23.3694,23.346,23.3694,30800.0
2014-12-08 10:55:00,29.99,30.01,29.98,30.0,45400.0,23.3772,23.3928,23.3694,23.385,45400.0
2014-12-08 11:00:00,30.0,30.01,29.99,30.01,24200.0,23.385,23.3928,23.3772,23.3928,24200.0
2014-12-08 11:05:00,30.01,30.02,30.0,30.01,29800.0,23.3928,23.4006,23.385,23.3928,29800.0
2014-12-08 11:10:00,30.0,30.03,30.0,30.03,21000.0,23.385,23.4084,23.385,23.4084,21000.0
2014-12-08 11:15:00,30.03,30.07,30.03,30.04,73200.0,23.4084,23.4395,23.4084,23.4162,73200.0
2014-12-08 11:20:00,30.04,30.07,30.03,30.07,41200.0,23.4162,23.4395,23.4084,23.4395,41200.0
2014-12-08 11:25:00,30.07,30.07,30.04,30.05,50600.0,23.4395,23.4395,23.4162,23.4239,50600.0
2014-12-08 11:30:00,30.05,30.07,30.05,30.05,23000.0,23.4239,23.4395,23.4239,23.4239,23000.0
2014-12-08 11:35:00,30.04,30.05,30.03,30.04,22200.0,23.4162,23.4239,23.4084,23.4162,22200.0
2014-12-08 11:40:00,30.04,30.05,30.03,30.04,20800.0,23.4162,23.4239,23.4084,23.4162,20800.0
2014-12-08 11:45:00,30.04,30.05,30.0,30.04,39200.0,23.4162,23.4239,23.385,23.4162,39200.0
2014-12-08 11:50:00,30.04,30.07,30.03,30.07,26000.0,23.4162,23.4395,23.4084,23.4395,26000.0
2014-12-08 11:55:00,30.06,30.07,30.06,30.07,42600.0,23.4317,23.4395,23.4317,23.4395,42600.0
2014-12-08 12:00:00,30.07,30.09,30.07,30.09,23400.0,23.4395,23.4551,23.4395,23.4551,23400.0
2014-12-08 12:05:00,30.09,30.1,30.07,30.07,42800.0,23.4551,23.4629,23.4395,23.4395,42800.0
2014-12-08 12:10:00,30.06,30.06,29.97,29.99,26600.0,23.4317,23.4317,23.3616,23.3772,26600.0
2014-12-08 12:15:00,29.98,30.0,29.95,30.0,83400.0,23.3694,23.385,23.346,23.385,83400.0
2014-12-08 12:20:00,30.0,30.05,29.98,30.03,80000.0,23.385,23.4239,23.3694,23.4084,80000.0
2014-12-08 12:25:00,30.03,30.04,29.97,29.99,102600.0,23.4084,23.4162,23.3616,23.3772,102600.0
2014-12-08 12:30:00,29.99,30.0,29.97,29.99,43400.0,23.3772,23.385,23.3616,23.3772,43400.0
2014-12-08 12:35:00,30.0,30.0,29.98,30.0,44600.0,23.385,23.385,23.3694,23.385,44600.0
2014-12-08 12:40:00,30.0,30.04,30.0,30.03,37000.0,23.385,23.4162,23.385,23.4084,37000.0
2014-12-08 12:45:00,30.03,30.03,29.99,30.01,45400.0,23.4084,23.4084,23.3772,23.3928,45400.0
2014-12-08 12:50:00,30.0,30.02,30.0,30.0,28600.0,23.385,23.4006,23.385,23.385,28600.0
2014-12-08 12:55:00,29.99,29.99,29.97,29.98,45200.0,23.3772,23.3772,23.3616,23.3694,45200.0
2014-12-08 13:00:00,29.97,30.0,29.96,30.0,69200.0,23.3616,23.385,23.3538,23.385,69200.0
2014-12-08 13:05:00,30.0,30.0,29.97,29.98,38600.0,23.385,23.385,23.3616,23.3694,38600.0
2014-12-08 13:10:00,29.97,29.97,29.92,29.93,31200.0,23.3616,23.3616,23.3226,23.3304,31200.0
2014-12-08 13:15:00,29.93,29.94,29.92,29.93,30800.0,23.3304,23.3382,23.3226,23.3304,30800.0
2014-12-08 13:20:00,29.93,29.95,29.91,29.93,70800.0,23.3304,23.346,23.3148,23.3304,70800.0
2014-12-08 13:25:00,29.94,29.94,29.93,29.93,17400.0,23.3382,23.3382,23.3304,23.3304,17400.0
2014-12-08 13:30:00,29.93,29.93,29.88,29.89,60800.0,23.3304,23.3304,23.2914,23.2992,60800.0
2014-12-08 13:35:00,29.89,29.9,29.84,29.86,84400.0,23.2992,23.307,23.2603,23.2758,84400.0
2014-12-08 13:40:00,29.85,29.85,29.81,29.82,18200.0,23.268,23.268,23.2369,23.2447,18200.0
2014-12-08 13:45:00,29.82,29.91,29.81,29.9,91400.0,23.2447,23.3148,23.2369,23.307,91400.0
2014-12-08 13:50:00,29.9,29.9,29.89,29.89,20800.0,23.307,23.307,23.2992,23.2992,20800.0
2014-12-08 13:55:00,29.89,29.89,29.85,29.85,21400.0,23.2992,23.2992,23.268,23.268,21400.0
2014-12-08 14:00:00,29.86,29.88,29.84,29.87,55000.0,23.2758,23.2914,23.2603,23.2836,55000.0
2014-12-08 14:05:00,29.87,29.88,29.86,29.88,35400.0,23.2836,23.2914,23.2758,23.2914,35400.0
2014-12-08 14:10:00,29.88,29.88,29.83,29.83,31000.0,23.2914,23.2914,23.2525,23.2525,31000.0
2014-12-08 14:15:00,29.83,29.89,29.82,29.89,23600.0,23.2525,23.2992,23.2447,23.2992,23600.0
2014-12-08 14:20:00,29.88,29.9,29.86,29.9,28600.0,23.2914,23.307,23.2758,23.307,28600.0
2014-12-08 14:25:00,29.9,29.92,29.89,29.92,34000.0,23.307,23.3226,23.2992,23.3226,34000.0
2014-12-08 14:30:00,29.92,29.94,29.92,29.94,20000.0,23.3226,23.3382,23.3226,23.3382,20000.0
2014-12-08 14:35:00,29.94,29.96,29.93,29.96,25600.0,23.3382,23.3538,23.3304,23.3538,25600.0
2014-12-08 14:40:00,29.96,30.0,29.96,30.0,46200.0,23.3538,23.385,23.3538,23.385,46200.0
2014-12-08 14:45:00,30.0,30.0,29.98,30.0,41400.0,23.385,23.385,23.3694,23.385,41400.0
2014-12-08 14:50:00,30.0,30.0,29.99,30.0,41800.0,23.385,23.385,23.3772,23.385,41800.0
2014-12-08 14:55:00,30.0,30.0,29.97,29.97,31400.0,23.385,23.385,23.3616,23.3616,31400.0
2014-12-08 15:00:00,29.96,30.0,29.94,30.0,117800.0,23.3538,23.385,23.3382,23.385,117800.0
2014-12-08 15:05:00,29.99,29.99,29.94,29.95,50200.0,23.3772,23.3772,23.3382,23.346,50200.0
2014-12-08 15:10:00,29.95,29.98,29.94,29.98,51800.0,23.346,23.3694,23.3382,23.3694,51800.0
2014-12-08 15:15:00,29.98,30.0,29.93,29.93,44200.0,23.3694,23.385,23.3304,23.3304,44200.0
2014-12-08 15:20:00,29.94,30.0,29.93,29.99,73400.0,23.3382,23.385,23.3304,23.3772,73400.0
2014-12-08 15:25:00,29.99,30.02,29.99,30.0,76200.0,23.3772,23.4006,23.3772,23.385,76200.0
2014-12-08 15:30:00,30.0,30.0,29.97,29.99,64400.0,23.385,23.385,23.3616,23.3772,64400.0
2014-12-08 15:35:00,29.99,29.99,29.95,29.97,56600.0,23.3772,23.3772,23.346,23.3616,56600.0
2014-12-08 15:40:00,29.98,30.0,29.96,29.99,79400.0,23.3694,23.385,23.3538,23.3772,79400.0
2014-12-08 15:45:00,29.99,30.0,29.95,29.99,112800.0,23.3772,23.385,23.346,23.3772,112800.0
2014-12-08 15:50:00,29.99,30.0,29.98,29.99,148800.0,23.3772,23.385,23.3694,23.3772,148800.0
2014-12-08 15:55:00,29.99,30.0,29.99,30.0,229400.0,23.3772,23.385,23.3772,23.385,229400.0
2014-12-09 09:30:00,29.65,29.65,29.55,29.6,168200.0,23.1121,23.1121,23.0342,23.0732,168200.0
2014-12-09 09:35:00,29.61,29.71,29.56,29.71,70800.0,23.081,23.1589,23.042,23.1589,70800.0
2014-12-09 09:40:00,29.71,29.77,29.68,29.75,67200.0,23.1589,23.2057,23.1355,23.1901,67200.0
2014-12-09 09:45:00,29.74,29.78,29.74,29.77,46200.0,23.1823,23.2135,23.1823,23.2057,46200.0
2014-12-09 09:50:00,29.78,29.79,29.68,29.71,53600.0,23.2135,23.2213,23.1355,23.1589,53600.0
2014-12-09 09:55:00,29.72,29.76,29.7,29.75,60600.0,23.1667,23.1979,23.1511,23.1901,60600.0
2014-12-09 10:00:00,29.78,29.78,29.73,29.74,28200.0,23.2135,23.2135,23.1745,23.1823,28200.0
2014-12-09 10:05:00,29.74,29.79,29.74,29.79,40800.0,23.1823,23.2213,23.1823,23.2213,40800.0
2014-12-09 10:10:00,29.79,29.8,29.75,29.77,42600.0,23.2213,23.2291,23.1901,23.2057,42600.0
2014-12-09 10:15:00,29.77,29.8,29.74,29.75,42200.0,23.2057,23.2291,23.1823,23.1901,42200.0
2014-12-09 10:20:00,29.75,29.77,29.73,29.75,149400.0,23.1901,23.2057,23.1745,23.1901,149400.0
2014-12-09 10:25:00,29.75,29.75,29.61,29.63,151200.0,23.1901,23.1901,23.081,23.0966,151200.0
2014-12-09 10:30:00,29.62,29.64,29.6,29.61,75600.0,23.0888,23.1044,23.0732,23.081,75600.0
2014-12-09 10:35:00,29.61,29.67,29.61,29.66,29400.0,23.081,23.1277,23.081,23.1199,29400.0
2014-12-09 10:40:00,29.66,29.7,29.66,29.67,23800.0,23.1199,23.1511,23.1199,23.1277,23800.0
2014-12-09 10:45:00,29.66,29.71,29.66,29.7,43600.0,23.1199,23.1589,23.1199,23.1511,43600.0
2014-12-09 10:50:00,29.7,29.77,29.7,29.75,59600.0,23.1511,23.2057,23.1511,23.1901,59600.0
2014-12-09 10:55:00,29.75,29.78,29.73,29.75,75800.0,23.1901,23.2135,23.1745,23.1901,75800.0
2014-12-09 11:00:00,29.75,29.75,29.71,29.74,169000.0,23.1901,23.1901,23.1589,23.1823,169000.0
2014-12-09 11:05:00,29.74,29.76,29.7,29.7,192800.0,23.1823,23.1979,23.1511,23.1511,192800.0
2014-12-09 11:10:00,29.7,29.72,29.69,29.71,65400.0,23.1511,23.1667,23.1433,23.1589,65400.0
2014-12-09 11:15:00,29.71,29.74,29.7,29.74,31200.0,23.1589,23.1823,23.1511,23.1823,31200.0
2014-12-09 11:20:00,29.74,29.75,29.73,29.75,45600.0,23.1823,23.1901,23.1745,23.1901,45600.0
2014-12-09 11:25:00,29.75,29.78,29.74,29.74,37600.0,23.1901,23.2135,23.1823,23.1823,37600.0
2014-12-09 11:30:00,29.74,29.76,29.74,29.75,52800.0,23.1823,23.1979,23.1823,23.1901,52800.0
2014-12-09 11:35:00,29.74,29.75,29.73,29.75,40600.0,23.1823,23.1901,23.1745,23.1901,40600.0
2014-12-09 11:40:00,29.75,29.76,29.72,29.74,41200.0,23.1901,23.1979,23.1667,23.1823,41200.0
2014-12-09 11:45:00,29.73,29.74,29.7,29.72,44800.0,23.1745,23.1823,23.1511,23.1667,44800.0
2014-12-09 11:50:00,29.72,29.75,29.72,29.75,131600.0,23.1667,23.1901,23.1667,23.1901,131600.0
2014-12-09 11:55:00,29.75,29.75,29.73,29.73,39800.0,23.1901,23.1901,23.1745,23.1745,39800.0
2014-12-09 12:00:00,29.73,29.75,29.73,29.74,64000.0,23.1745,23.1901,23.1745,23.1823,64000.0
2014-12-09 12:05:00,29.74,29.76,29.74,29.75,25800.0,23.1823,23.1979,23.1823,23.1901,25800.0
2014-12-09 12:10:00,29.75,29.75,29.73,29.75,23400.0,23.1901,23.1901,23.1745,23.1901,23400.0
2014-12-09 12:15:00,29.75,29.75,29.69,29.7,28000.0,23.1901,23.1901,23.1433,23.1511,28000.0
2014-12-09 12:20:00,29.69,29.71,29.69,29.7,53600.0,23.1433,23.1589,23.1433,23.1511,53600.0
2014-12-09 12:25:00,29.7,29.75,29.7,29.73,20200.0,23.1511,23.1901,23.1511,23.1745,20200.0
2014-12-09 12:30:00,29.73,29.73,29.7,29.71,57200.0,23.1745,23.1745,23.1511,23.1589,57200.0
2014-12-09 12:35:00,29.72,29.74,29.71,29.73,75400.0,23.1667,23.1823,23.1589,23.1745,75400.0
2014-12-09 12:40:00,29.73,29.73,29.71,29.72,41400.0,23.1745,23.1745,23.1589,23.1667,41400.0
2014-12-09 12:45:00,29.72,29.74,29.71,29.72,29000.0,23.1667,23.1823,23.1589,23.1667,29000.0
2014-12-09 12:50:00,29.72,29.74,29.72,29.72,12800.0,23.1667,23.1823,23.1667,23.1667,12800.0
2014-12-09 12:55:00,29.73,29.77,29.71,29.77,25000.0,23.1745,23.2057,23.1589,23.2057,25000.0
2014-12-09 13:00:00,29.76,29.78,29.71,29.72,32400.0,23.1979,23.2135,23.1589,23.1667,32400.0
2014-12-09 13:05:00,29.73,29.76,29.72,29.76,55000.0,23.1745,23.1979,23.1667,23.1979,55000.0
2014-12-09 13:10:00,29.76,29.85,29.75,29.81,59400.0,23.1979,23.268,23.1901,23.2369,59400.0
2014-12-09 13:15:00,29.81,29.81,29.79,29.79,27000.0,23.2369,23.2369,23.2213,23.2213,27000.0
2014-12-09 13:20:00,29.79,29.8,29.76,29.76,28800.0,23.2213,23.2291,23.1979,23.1979,28800.0
2014-12-09 13:25:00,29.76,29.78,29.76,29.77,10000.0,23.1979,23.2135,23.1979,23.2057,10000.0
2014-12-09 13:30:00,29.78,29.82,29.77,29.81,21000.0,23.2135,23.2447,23.2057,23.2369,21000.0
2014-12-09 13:35:00,29.82,29.84,29.8,29.84,23200.0,23.2447,23.2603,23.2291,23.2603,23200.0
2014-12-09 13:40:00,29.85,29.86,29.84,29.86,13000.0,23.268,23.2758,23.2603,23.2758,13000.0
2014-12-09 13:45:00,29.86,29.86,29.8,29.8,22800.0,23.2758,23.2758,23.2291,23.2291,22800.0
2014-12-09 13:50:00,29.8,29.8,29.77,29.8,20800.0,23.2291,23.2291,23.2057,23.2291,20800.0
2014-12-09 13:55:00,29.79,29.8,29.78,29.8,20600.0,23.2213,23.2291,23.2135,23.2291,20600.0
2014-12-09 14:00:00,29.8,29.81,29.79,29.8,42000.0,23.2291,23.2369,23.2213,23.2291,42000.0
2014-12-09 14:05:00,29.8,29.99,29.79,29.81,174400.0,23.2291,23.3772,23.2213,23.2369,174400.0
2014-12-09 14:10:00,29.81,29.82,29.77,29.78,23600.0,23.2369,23.2447,23.2057,23.2135,23600.0
2014-12-09 14:15:00,29.78,29.79,29.77,29.77,11800.0,23.2135,23.2213,23.2057,23.2057,11800.0
2014-12-09 14:20:00,29.78,29.82,29.77,29.81,23400.0,23.2135,23.2447,23.2057,23.2369,23400.0
2014-12-09 14:25:00,29.81,29.82,29.8,29.82,25400.0,23.2369,23.2447,23.2291,23.2447,25400.0
2014-12-09 14:30:00,29.82,29.83,29.74,29.74,34800.0,23.2447,23.2525,23.1823,23.1823,34800.0
2014-12-09 14:35:00,29.74,29.79,29.74,29.79,18200.0,23.1823,23.2213,23.1823,23.2213,18200.0
2014-12-09 14:40:00,29.79,29.83,29.76,29.83,26400.0,23.2213,23.2525,23.1979,23.2525,26400.0
2014-12-09 14:45:00,29.82,29.83,29.81,29.82,25600.0,23.2447,23.2525,23.2369,23.2447,25600.0
2014-12-09 14:50:00,29.83,29.83,29.8,29.81,21400.0,23.2525,23.2525,23.2291,23.2369,21400.0
2014-12-09 14:55:00,29.81,29.85,29.81,29.84,25600.0,23.2369,23.268,23.2369,23.2603,25600.0
2014-12-09 15:00:00,29.84,29.88,29.83,29.84,36600.0,23.2603,23.2914,23.2525,23.2603,36600.0
2014-12-09 15:05:00,29.84,29.85,29.82,29.83,22400.0,23.2603,23.268,23.2447,23.2525,22400.0
2014-12-09 15:10:00,29.83,29.84,29.8,29.82,28600.0,23.2525,23.2603,23.2291,23.2447,28600.0
2014-12-09 15:15:00,29.82,29.85,29.8,29.82,33400.0,23.2447,23.268,23.2291,23.2447,33400.0
2014-12-09 15:20:00,29.83,29.84,29.82,29.83,44400.0,23.2525,23.2603,23.2447,23.2525,44400.0
2014-12-09 15:25:00,29.83,29.86,29.82,29.85,38800.0,23.2525,23.2758,23.2447,23.268,38800.0
2014-12-09 15:30:00,29.84,29.85,29.81,29.84,46200.0,23.2603,23.268,23.2369,23.2603,46200.0
2014-12-09 15:35:00,29.84,29.86,29.83,29.85,48200.0,23.2603,23.2758,23.2525,23.268,48200.0
2014-12-09 15:40:00,29.85,29.88,29.83,29.86,53400.0,23.268,23.2914,23.2525,23.2758,53400.0
2014-12-09 15:45:00,29.86,29.89,29.85,29.89,104800.0,23.2758,23.2992,23.268,23.2992,104800.0
2014-12-09 15:50:00,29.88,29.89,29.86,29.89,71400.0,23.2914,23.2992,23.2758,23.2992,71400.0
2014-12-09 15:55:00,29.89,29.9,29.89,29.89,166600.0,23.2992,23.307,23.2992,23.2992,166600.0
2014-12-10 09:30:00,29.75,29.85,29.75,29.81,153400.0,23.1901,23.268,23.1901,23.2369,153400.0
2014-12-10 09:35:00,29.81,29.84,29.74,29.83,25200.0,23.2369,23.2603,23.1823,23.2525,25200.0
2014-12-10 09:40:00,29.82,29.82,29.74,29.77,40200.0,23.2447,23.2447,23.1823,23.2057,40200.0
2014-12-10 09:45:00,29.77,29.83,29.74,29.77,51400.0,23.2057,23.2525,23.1823,23.2057,51400.0
2014-12-10 09:50:00,29.78,29.84,29.78,29.83,62600.0,23.2135,23.2603,23.2135,23.2525,62600.0
2014-12-10 09:55:00,29.83,29.88,29.83,29.87,49200.0,23.2525,23.2914,23.2525,23.2836,49200.0
2014-12-10 10:00:00,29.88,29.9,29.83,29.84,34200.0,23.2914,23.307,23.2525,23.2603,34200.0
2014-12-10 10:05:00,29.84,29.92,29.84,29.91,53600.0,23.2603,23.3226,23.2603,23.3148,53600.0
2014-12-10 10:10:00,29.9,29.97,29.88,29.96,93200.0,23.307,23.3616,23.2914,23.3538,93200.0
2014-12-10 10:15:00,29.96,29.99,29.94,29.98,46000.0,23.3538,23.3772,23.3382,23.3694,46000.0
2014-12-10 10:20:00,29.98,29.98,29.95,29.98,22400.0,23.3694,23.3694,23.346,23.3694,22400.0
2014-12-10 10:25:00,29.98,30.0,29.97,30.0,42000.0,23.3694,23.385,23.3616,23.385,42000.0
2014-12-10 10:30:00,29.99,30.0,29.94,29.95,35000.0,23.3772,23.385,23.3382,23.346,35000.0
2014-12-10 10:35:00,29.94,29.94,29.88,29.88,30400.0,23.3382,23.3382,23.2914,23.2914,30400.0
2014-12-10 10:40:00,29.88,29.91,29.87,29.91,33200.0,23.2914,23.3148,23.2836,23.3148,33200.0
2014-12-10 10:45:00,29.91,29.94,29.91,29.93,20400.0,23.3148,23.3382,23.3148,23.3304,20400.0
2014-12-10 10:50:00,29.93,29.99,29.92,29.98,31600.0,23.3304,23.3772,23.3226,23.3694,31600.0
2014-12-10 10:55:00,29.98,30.05,29.98,30.05,34000.0,23.3694,23.4239,23.3694,23.4239,34000.0
2014-12-10 11:00:00,30.05,30.06,30.03,30.03,58800.0,23.4239,23.4317,23.4084,23.4084,58800.0
2014-12-10 11:05:00,30.03,30.11,30.02,30.07,86400.0,23.4084,23.4707,23.4006,23.4395,86400.0
2014-12-10 11:10:00,30.07,30.07,30.03,30.05,44000.0,23.4395,23.4395,23.4084,23.4239,44000.0
2014-12-10 11:15:00,30.05,30.05,30.0,30.02,52400.0,23.4239,23.4239,23.385,23.4006,52400.0
2014-12-10 11:20:00,30.02,30.02,29.98,29.99,26200.0,23.4006,23.4006,23.3694,23.3772,26200.0
2014-12-10 11:25:00,29.98,30.04,29.98,29.99,40600.0,23.3694,23.4162,23.3694,23.3772,40600.0
2014-12-10 11:30:00,29.99,30.01,29.98,30.0,25200.0,23.3772,23.3928,23.3694,23.385,25200.0
2014-12-10 11:35:00,29.99,30.02,29.98,30.0,30600.0,23.3772,23.4006,23.3694,23.385,30600.0
2014-12-10 11:40:00,30.0,30.04,29.99,30.02,57800.0,23.385,23.4162,23.3772,23.4006,57800.0
2014-12-10 11:45:00,30.02,30.04,30.0,30.03,45000.0,23.4006,23.4162,23.385,23.4084,45000.0
2014-12-10 11:50:00,30.03,30.07,30.03,30.07,30600.0,23.4084,23.4395,23.4084,23.4395,30600.0
2014-12-10 11:55:00,30.06,30.07,30.04,30.05,19200.0,23.4317,23.4395,23.4162,23.4239,19200.0
2014-12-10 12:00:00,30.04,30.05,30.0,30.0,28600.0,23.4162,23.4239,23.385,23.385,28600.0
2014-12-10 12:05:00,30.0,30.0,29.99,30.0,31000.0,23.385,23.385,23.3772,23.385,31000.0
2014-12-10 12:10:00,29.99,30.04,29.99,30.02,49800.0,23.3772,23.4162,23.3772,23.4006,49800.0
2014-12-10 12:15:00,30.02,30.03,29.99,30.03,74400.0,23.4006,23.4084,23.3772,23.4084,74400.0
2014-12-10 12:20:00,30.02,30.02,30.0,30.01,53800.0,23.4006,23.4006,23.385,23.3928,53800.0
2014-12-10 12:25:00,30.01,30.02,30.0,30.0,35400.0,23.3928,23.4006,23.385,23.385,35400.0
2014-12-10 12:30:00,30.0,30.02,29.99,30.02,45000.0,23.385,23.4006,23.3772,23.4006,45000.0
2014-12-10 12:35:00,30.02,30.03,30.0,30.02,23400.0,23.4006,23.4084,23.385,23.4006,23400.0
2014-12-10 12:40:00,30.02,30.03,30.01,30.02,27000.0,23.4006,23.4084,23.3928,23.4006,27000.0
2014-12-10 12:45:00,30.03,30.06,30.02,30.04,29800.0,23.4084,23.4317,23.4006,23.4162,29800.0
2014-12-10 12:50:00,30.05,30.08,30.05,30.06,29600.0,23.4239,23.4473,23.4239,23.4317,29600.0
2014-12-10 12:55:00,30.06,30.06,30.04,30.04,62400.0,23.4317,23.4317,23.4162,23.4162,62400.0
2014-12-10 13:00:00,30.03,30.04,30.01,30.02,26400.0,23.4084,23.4162,23.3928,23.4006,26400.0
2014-12-10 13:05:00,30.02,30.02,29.99,29.99,146000.0,23.4006,23.4006,23.3772,23.3772,146000.0
2014-12-10 13:10:00,30.0,30.02,29.99,30.02,48800.0,23.385,23.4006,23.3772,23.4006,48800.0
2014-12-10 13:15:00,30.02,30.02,29.96,29.96,28000.0,23.4006,23.4006,23.3538,23.3538,28000.0
2014-12-10 13:20:00,29.96,29.96,29.94,29.94,27600.0,23.3538,23.3538,23.3382,23.3382,27600.0
2014-12-10 13:25:00,29.94,29.97,29.93,29.93,25000.0,23.3382,23.3616,23.3304,23.3304,25000.0
2014-12-10 13:30:00,29.94,29.96,29.89,29.89,33000.0,23.3382,23.3538,23.2992,23.2992,33000.0
2014-12-10 13:35:00,29.89,29.9,29.87,29.88,102800.0,23.2992,23.307,23.2836,23.2914,102800.0
2014-12-10 13:40:00,29.88,29.89,29.88,29.89,24200.0,23.2914,23.2992,23.2914,23.2992,24200.0
2014-12-10 13:45:00,29.88,29.88,29.77,29.77,31200.0,23.2914,23.2914,23.2057,23.2057,31200.0
2014-12-10 13:50:00,29.77,29.8,29.75,29.8,42600.0,23.2057,23.2291,23.1901,23.2291,42600.0
2014-12-10 13:55:00,29.79,29.82,29.79,29.79,35200.0,23.2213,23.2447,23.2213,23.2213,35200.0
2014-12-10 14:00:00,29.8,29.84,29.78,29.83,44400.0,23.2291,23.2603,23.2135,23.2525,44400.0
2014-12-10 14:05:00,29.83,29.86,29.83,29.86,113000.0,23.2525,23.2758,23.2525,23.2758,113000.0
2014-12-10 14:10:00,29.86,29.86,29.84,29.84,44200.0,23.2758,23.2758,23.2603,23.2603,44200.0
2014-12-10 14:15:00,29.84,29.89,29.84,29.89,28800.0,23.2603,23.2992,23.2603,23.2992,28800.0
2014-12-10 14:20:00,29.89,29.9,29.81,29.82,77600.0,23.2992,23.307,23.2369,23.2447,77600.0
2014-12-10 14:25:00,29.82,29.84,29.8,29.8,80200.0,23.2447,23.2603,23.2291,23.2291,80200.0
2014-12-10 14:30:00,29.8,29.81,29.76,29.78,48000.0,23.2291,23.2369,23.1979,23.2135,48000.0
2014-12-10 14:35:00,29.78,29.8,29.74,29.74,61200.0,23.2135,23.2291,23.1823,23.1823,61200.0
2014-12-10 14:40:00,29.74,29.78,29.73,29.77,55800.0,23.1823,23.2135,23.1745,23.2057,55800.0
2014-12-10 14:45:00,29.77,29.8,29.76,29.79,64800.0,23.2057,23.2291,23.1979,23.2213,64800.0
2014-12-10 14:50:00,29.79,29.79,29.75,29.77,133600.0,23.2213,23.2213,23.1901,23.2057,133600.0
2014-12-10 14:55:00,29.78,29.79,29.75,29.75,128000.0,23.2135,23.2213,23.1901,23.1901,128000.0
2014-12-10 15:00:00,29.75,29.77,29.74,29.75,146800.0,23.1901,23.2057,23.1823,23.1901,146800.0
2014-12-10 15:05:00,29.75,29.87,29.75,29.86,177200.0,23.1901,23.2836,23.1901,23.2758,177200.0
2014-12-10 15:10:00,29.86,29.89,29.85,29.86,216400.0,23.2758,23.2992,23.268,23.2758,216400.0
2014-12-10 15:15:00,29.86,29.86,29.83,29.85,71800.0,23.2758,23.2758,23.2525,23.268,71800.0
2014-12-10 15:20:00,29.85,29.85,29.8,29.81,125200.0,23.268,23.268,23.2291,23.2369,125200.0
2014-12-10 15:25:00,29.8,29.81,29.77,29.78,113600.0,23.2291,23.2369,23.2057,23.2135,113600.0
2014-12-10 15:30:00,29.78,29.83,29.77,29.83,114200.0,23.2135,23.2525,23.2057,23.2525,114200.0
2014-12-10 15:35:00,29.83,29.84,29.76,29.78,79400.0,23.2525,23.2603,23.1979,23.2135,79400.0
2014-12-10 15:40:00,29.78,29.8,29.75,29.75,132600.0,23.2135,23.2291,23.1901,23.1901,132600.0
2014-12-10 15:45:00,29.75,29.75,29.7,29.73,187800.0,23.1901,23.1901,23.1511,23.1745,187800.0
2014-12-10 15:50:00,29.74,29.75,29.7,29.74,205000.0,23.1823,23.1901,23.1511,23.1823,205000.0
2014-12-10 15:55:00,29.74,29.77,29.72,29.73,282400.0,23.1823,23.2057,23.1667,23.1745,282400.0
2014-12-11 09:30:00,29.77,29.88,29.73,29.78,126200.0,23.2057,23.2914,23.1745,23.2135,126200.0
2014-12-11 09:35:00,29.78,29.82,29.75,29.82,102800.0,23.2135,23.2447,23.1901,23.2447,102800.0
2014-12-11 09:40:00,29.83,29.83,29.77,29.79,33600.0,23.2525,23.2525,23.2057,23.2213,33600.0
2014-12-11 09:45:00,29.79,29.86,29.78,29.82,103800.0,23.2213,23.2758,23.2135,23.2447,103800.0
2014-12-11 09:50:00,29.82,29.91,29.81,29.87,20400.0,23.2447,23.3148,23.2369,23.2836,20400.0
2014-12-11 09:55:00,29.88,29.91,29.8,29.82,31000.0,23.2914,23.3148,23.2291,23.2447,31000.0
2014-12-11 10:00:00,29.82,29.84,29.79,29.83,170800.0,23.2447,23.2603,23.2213,23.2525,170800.0
2014-12-11 10:05:00,29.83,29.85,29.79,29.84,28000.0,23.2525,23.268,23.2213,23.2603,28000.0
2014-12-11 10:10:00,29.84,29.88,29.82,29.87,24800.0,23.2603,23.2914,23.2447,23.2836,24800.0
2014-12-11 10:15:00,29.88,29.9,29.85,29.89,40200.0,23.2914,23.307,23.268,23.2992,40200.0
2014-12-11 10:20:00,29.89,29.91,29.86,29.86,44400.0,23.2992,23.3148,23.2758,23.2758,44400.0
2014-12-11 10:25:00,29.87,29.91,29.85,29.88,32000.0,23.2836,23.3148,23.268,23.2914,32000.0
2014-12-11 10:30:00,29.88,29.97,29.88,29.97,33600.0,23.2914,23.3616,23.2914,23.3616,33600.0
2014-12-11 10:35:00,29.97,29.98,29.94,29.97,33600.0,23.3616,23.3694,23.3382,23.3616,33600.0
2014-12-11 10:40:00,29.97,29.98,29.93,29.94,22600.0,23.3616,23.3694,23.3304,23.3382,22600.0
2014-12-11 10:45:00,29.94,29.95,29.89,29.9,27800.0,23.3382,23.346,23.2992,23.307,27800.0
2014-12-11 10:50:00,29.9,29.95,29.9,29.92,32600.0,23.307,23.346,23.307,23.3226,32600.0
2014-12-11 10:55:00,29.91,29.93,29.88,29.92,19400.0,23.3148,23.3304,23.2914,23.3226,19400.0
2014-12-11 11:00:00,29.91,29.93,29.9,29.92,26200.0,23.3148,23.3304,23.307,23.3226,26200.0
2014-12-11 11:05:00,29.92,29.93,29.9,29.9,41000.0,23.3226,23.3304,23.307,23.307,41000.0
2014-12-11 11:10:00,29.9,29.96,29.9,29.94,52600.0,23.307,23.3538,23.307,23.3382,52600.0
2014-12-11 11:15:00,29.93,29.96,29.92,29.93,51600.0,23.3304,23.3538,23.3226,23.3304,51600.0
2014-12-11 11:20:00,29.93,29.97,29.92,29.96,85600.0,23.3304,23.3616,23.3226,23.3538,85600.0
2014-12-11 11:25:00,29.96,29.97,29.95,29.97,82000.0,23.3538,23.3616,23.346,23.3616,82000.0
2014-12-11 11:30:00,29.97,29.98,29.93,29.93,40000.0,23.3616,23.3694,23.3304,23.3304,40000.0
2014-12-11 11:35:00,29.93,29.96,29.93,29.94,23800.0,23.3304,23.3538,23.3304,23.3382,23800.0
2014-12-11 11:40:00,29.94,29.95,29.92,29.93,30000.0,23.3382,23.346,23.3226,23.3304,30000.0
2014-12-11 11:45:00,29.93,29.95,29.92,29.92,26800.0,23.3304,23.346,23.3226,23.3226,26800.0
2014-12-11 11:50:00,29.93,29.96,29.93,29.95,37600.0,23.3304,23.3538,23.3304,23.346,37600.0
2014-12-11 11:55:00,29.96,29.96,29.92,29.96,31200.0,23.3538,23.3538,23.3226,23.3538,31200.0
2014-12-11 12:00:00,29.96,29.96,29.92,29.93,49400.0,23.3538,23.3538,23.3226,23.3304,49400.0
2014-12-11 12:05:00,29.94,29.96,29.93,29.94,28400.0,23.3382,23.3538,23.3304,23.3382,28400.0
2014-12-11 12:10:00,29.93,29.93,29.91,29.91,43000.0,23.3304,23.3304,23.3148,23.3148,43000.0
2014-12-11 12:15:00,29.9,29.91,29.89,29.9,23800.0,23.307,23.3148,23.2992,23.307,23800.0
2014-12-11 12:20:00,29.9,29.91,29.9,29.91,19800.0,23.307,23.3148,23.307,23.3148,19800.0
2014-12-11 12:25:00,29.92,29.92,29.89,29.9,23800.0,23.3226,23.3226,23.2992,23.307,23800.0
2014-12-11 12:30:00,29.9,29.93,29.9,29.92,12000.0,23.307,23.3304,23.307,23.3226,12000.0
2014-12-11 12:35:00,29.92,29.94,29.91,29.94,31200.0,23.3226,23.3382,23.3148,23.3382,31200.0
2014-12-11 12:40:00,29.94,29.95,29.93,29.93,11200.0,23.3382,23.346,23.3304,23.3304,11200.0
2014-12-11 12:45:00,29.93,29.96,29.92,29.96,30000.0,23.3304,23.3538,23.3226,23.3538,30000.0
2014-12-11 12:50:00,29.95,29.95,29.93,29.95,29000.0,23.346,23.346,23.3304,23.346,29000.0
2014-12-11 12:55:00,29.95,29.98,29.95,29.96,16000.0,23.346,23.3694,23.346,23.3538,16000.0
2014-12-11 13:00:00,29.96,29.96,29.93,29.93,54600.0,23.3538,23.3538,23.3304,23.3304,54600.0
2014-12-11 13:05:00,29.93,29.95,29.91,29.91,21600.0,23.3304,23.346,23.3148,23.3148,21600.0
2014-12-11 13:10:00,29.91,29.91,29.86,29.86,35600.0,23.3148,23.3148,23.2758,23.2758,35600.0
2014-12-11 13:15:00,29.87,29.92,29.86,29.92,13400.0,23.2836,23.3226,23.2758,23.3226,13400.0
2014-12-11 13:20:00,29.91,29.92,29.89,29.89,7200.0,23.3148,23.3226,23.2992,23.2992,7200.0
2014-12-11 13:25:00,29.88,29.91,29.86,29.91,16000.0,23.2914,23.3148,23.2758,23.3148,16000.0
2014-12-11 13:30:00,29.91,29.92,29.89,29.92,14200.0,23.3148,23.3226,23.2992,23.3226,14200.0
2014-12-11 13:35:00,29.92,29.93,29.91,29.91,12600.0,23.3226,23.3304,23.3148,23.3148,12600.0
2014-12-11 13:40:00,29.92,29.95,29.91,29.94,8000.0,23.3226,23.346,23.3148,23.3382,8000.0
2014-12-11 13:45:00,29.93,29.94,29.92,29.93,49800.0,23.3304,23.3382,23.3226,23.3304,49800.0
2014-12-11 13:50:00,29.93,29.95,29.93,29.94,25800.0,23.3304,23.346,23.3304,23.3382,25800.0
2014-12-11 13:55:00,29.95,29.95,29.88,29.89,17000.0,23.346,23.346,23.2914,23.2992,17000.0
2014-12-11 14:00:00,29.88,29.9,29.86,29.9,11800.0,23.2914,23.307,23.2758,23.307,11800.0
2014-12-11 14:05:00,29.9,29.9,29.86,29.86,22400.0,23.307,23.307,23.2758,23.2758,22400.0
2014-12-11 14:10:00,29.87,29.87,29.86,29.86,12000.0,23.2836,23.2836,23.2758,23.2758,12000.0
2014-12-11 14:15:00,29.87,29.88,29.85,29.86,19600.0,23.2836,23.2914,23.268,23.2758,19600.0
2014-12-11 14:20:00,29.86,29.88,29.85,29.88,16600.0,23.2758,23.2914,23.268,23.2914,16600.0
2014-12-11 14:25:00,29.88,29.88,29.8,29.81,34600.0,23.2914,23.2914,23.2291,23.2369,34600.0
2014-12-11 14:30:00,29.81,29.83,29.81,29.83,62000.0,23.2369,23.2525,23.2369,23.2525,62000.0
2014-12-11 14:35:00,29.83,29.86,29.83,29.86,41600.0,23.2525,23.2758,23.2525,23.2758,41600.0
2014-12-11 14:40:00,29.86,29.89,29.85,29.85,19800.0,23.2758,23.2992,23.268,23.268,19800.0
2014-12-11 14:45:00,29.85,29.86,29.78,29.79,48400.0,23.268,23.2758,23.2135,23.2213,48400.0
2014-12-11 14:50:00,29.79,29.81,29.78,29.8,32800.0,23.2213,23.2369,23.2135,23.2291,32800.0
2014-12-11 14:55:00,29.8,29.81,29.74,29.76,45200.0,23.2291,23.2369,23.1823,23.1979,45200.0
2014-12-11 15:00:00,29.76,29.82,29.75,29.82,41400.0,23.1979,23.2447,23.1901,23.2447,41400.0
2014-12-11 15:05:00,29.83,29.83,29.77,29.78,60600.0,23.2525,23.2525,23.2057,23.2135,60600.0
2014-12-11 15:10:00,29.77,29.84,29.77,29.83,45000.0,23.2057,23.2603,23.2057,23.2525,45000.0
2014-12-11 15:15:00,29.83,29.87,29.82,29.86,25600.0,23.2525,23.2836,23.2447,23.2758,25600.0
2014-12-11 15:20:00,29.86,29.91,29.84,29.9,33000.0,23.2758,23.3148,23.2603,23.307,33000.0
2014-12-11 15:25:00,29.9,29.91,29.85,29.88,39400.0,23.307,23.3148,23.268,23.2914,39400.0
2014-12-11 15:30:00,29.88,29.91,29.83,29.85,58800.0,23.2914,23.3148,23.2525,23.268,58800.0
2014-12-11 15:35:00,29.85,29.88,29.82,29.86,40800.0,23.268,23.2914,23.2447,23.2758,40800.0
2014-12-11 15:40:00,29.86,29.9,29.82,29.82,56600.0,23.2758,23.307,23.2447,23.2447,56600.0
2014-12-11 15:45:00,29.82,29.83,29.8,29.8,128200.0,23.2447,23.2525,23.2291,23.2291,128200.0
2014-12-11 15:50:00,29.8,29.8,29.72,29.75,128200.0,23.2291,23.2291,23.1667,23.1901,128200.0
2014-12-11 15:55:00,29.75,29.79,29.75,29.79,219200.0,23.1901,23.2213,23.1901,23.2213,219200.0
2014-12-12 09:30:00,29.55,29.68,29.46,29.68,201600.0,23.0342,23.1355,22.964,23.1355,201600.0
2014-12-12 09:35:00,29.68,29.71,29.63,29.65,66800.0,23.1355,23.1589,23.0966,23.1121,66800.0
2014-12-12 09:40:00,29.63,29.68,29.63,29.67,73000.0,23.0966,23.1355,23.0966,23.1277,73000.0
2014-12-12 09:45:00,29.66,29.68,29.64,29.65,69200.0,23.1199,23.1355,23.1044,23.1121,69200.0
2014-12-12 09:50:00,29.65,29.68,29.64,29.65,27800.0,23.1121,23.1355,23.1044,23.1121,27800.0
2014-12-12 09:55:00,29.66,29.71,29.65,29.7,45600.0,23.1199,23.1589,23.1121,23.1511,45600.0
2014-12-12 10:00:00,29.71,29.72,29.63,29.64,82000.0,23.1589,23.1667,23.0966,23.1044,82000.0
2014-12-12 10:05:00,29.64,29.65,29.61,29.61,113600.0,23.1044,23.1121,23.081,23.081,113600.0
2014-12-12 10:10:00,29.61,29.62,29.5,29.5,39800.0,23.081,23.0888,22.9952,22.9952,39800.0
2014-12-12 10:15:00,29.5,29.53,29.49,29.5,86800.0,22.9952,23.0186,22.9874,22.9952,86800.0
2014-12-12 10:20:00,29.51,29.52,29.47,29.5,21000.0,23.003,23.0108,22.9718,22.9952,21000.0
2014-12-12 10:25:00,29.5,29.5,29.43,29.48,53000.0,22.9952,22.9952,22.9407,22.9796,53000.0
2014-12-12 10:30:00,29.48,29.55,29.47,29.54,128400.0,22.9796,23.0342,22.9718,23.0264,128400.0
2014-12-12 10:35:00,29.54,29.55,29.47,29.49,121000.0,23.0264,23.0342,22.9718,22.9874,121000.0
2014-12-12 10:40:00,29.48,29.49,29.43,29.47,37400.0,22.9796,22.9874,22.9407,22.9718,37400.0
2014-12-12 10:45:00,29.47,29.48,29.43,29.43,31000.0,22.9718,22.9796,22.9407,22.9407,31000.0
2014-12-12 10:50:00,29.43,29.45,29.4,29.42,34000.0,22.9407,22.9562,22.9173,22.9329,34000.0
2014-12-12 10:55:00,29.42,29.49,29.38,29.4,87200.0,22.9329,22.9874,22.9017,22.9173,87200.0
2014-12-12 11:00:00,29.39,29.39,29.29,29.33,54400.0,22.9095,22.9095,22.8315,22.8627,54400.0
2014-12-12 11:05:00,29.33,29.41,29.32,29.4,21800.0,22.8627,22.9251,22.8549,22.9173,21800.0
2014-12-12 11:10:00,29.39,29.43,29.39,29.42,32400.0,22.9095,22.9407,22.9095,22.9329,32400.0
2014-12-12 11:15:00,29.42,29.42,29.35,29.36,71000.0,22.9329,22.9329,22.8783,22.8861,71000.0
2014-12-12 11:20:00,29.36,29.37,29.3,29.31,50000.0,22.8861,22.8939,22.8393,22.8471,50000.0
2014-12-12 11:25:00,29.31,29.31,29.27,29.27,43000.0,22.8471,22.8471,22.8159,22.8159,43000.0
2014-12-12 11:30:00,29.28,29.36,29.23,29.36,96600.0,22.8237,22.8861,22.7848,22.8861,96600.0
2014-12-12 11:35:00,29.36,29.36,29.31,29.35,35600.0,22.8861,22.8861,22.8471,22.8783,35600.0
2014-12-12 11:40:00,29.35,29.36,29.25,29.25,40800.0,22.8783,22.8861,22.8003,22.8003,40800.0
2014-12-12 11:45:00,29.25,29.32,29.25,29.3,82600.0,22.8003,22.8549,22.8003,22.8393,82600.0
2014-12-12 11:50:00,29.29,29.32,29.27,29.27,49800.0,22.8315,22.8549,22.8159,22.8159,49800.0
2014-12-12 11:55:00,29.27,29.3,29.2,29.22,45200.0,22.8159,22.8393,22.7614,22.777,45200.0
2014-12-12 12:00:00,29.23,29.27,29.21,29.25,67000.0,22.7848,22.8159,22.7692,22.8003,67000.0
2014-12-12 12:05:00,29.26,29.28,29.24,29.25,50600.0,22.8081,22.8237,22.7926,22.8003,50600.0
2014-12-12 12:10:00,29.25,29.28,29.25,29.27,32600.0,22.8003,22.8237,22.8003,22.8159,32600.0
2014-12-12 12:15:00,29.27,29.34,29.27,29.32,29000.0,22.8159,22.8705,22.8159,22.8549,29000.0
2014-12-12 12:20:00,29.32,29.35,29.32,29.35,16400.0,22.8549,22.8783,22.8549,22.8783,16400.0
2014-12-12 12:25:00,29.36,29.42,29.36,29.41,71400.0,22.8861,22.9329,22.8861,22.9251,71400.0
2014-12-12 12:30:00,29.41,29.43,29.39,29.41,32000.0,22.9251,22.9407,22.9095,22.9251,32000.0
2014-12-12 12:35:00,29.4,29.4,29.33,29.34,64400.0,22.9173,22.9173,22.8627,22.8705,64400.0
2014-12-12 12:40:00,29.35,29.35,29.3,29.3,24000.0,22.8783,22.8783,22.8393,22.8393,24000.0
2014-12-12 12:45:00,29.3,29.36,29.3,29.36,34200.0,22.8393,22.8861,22.8393,22.8861,34200.0
2014-12-12 12:50:00,29.36,29.38,29.35,29.36,41000.0,22.8861,22.9017,22.8783,22.8861,41000.0
2014-12-12 12:55:00,29.35,29.36,29.33,29.35,36400.0,22.8783,22.8861,22.8627,22.8783,36400.0
2014-12-12 13:00:00,29.34,29.34,29.28,29.29,26000.0,22.8705,22.8705,22.8237,22.8315,26000.0
2014-12-12 13:05:00,29.29,29.38,29.29,29.38,36600.0,22.8315,22.9017,22.8315,22.9017,36600.0
2014-12-12 13:10:00,29.38,29.39,29.31,29.34,26000.0,22.9017,22.9095,22.8471,22.8705,26000.0
2014-12-12 13:15:00,29.35,29.42,29.35,29.4,32000.0,22.8783,22.9329,22.8783,22.9173,32000.0
2014-12-12 13:20:00,29.4,29.44,29.4,29.43,25200.0,22.9173,22.9485,22.9173,22.9407,25200.0
2014-12-12 13:25:00,29.42,29.42,29.4,29.4,24600.0,22.9329,22.9329,22.9173,22.9173,24600.0
2014-12-12 13:30:00,29.4,29.41,29.34,29.34,26200.0,22.9173,22.9251,22.8705,22.8705,26200.0
2014-12-12 13:35:00,29.34,29.38,29.34,29.38,16000.0,22.8705,22.9017,22.8705,22.9017,16000.0
2014-12-12 13:40:00,29.39,29.39,29.37,29.38,62200.0,22.9095,22.9095,22.8939,22.9017,62200.0
2014-12-12 13:45:00,29.38,29.38,29.34,29.37,26800.0,22.9017,22.9017,22.8705,22.8939,26800.0
2014-12-12 13:50:00,29.38,29.39,29.36,29.39,23000.0,22.9017,22.9095,22.8861,22.9095,23000.0
2014-12-12 13:55:00,29.39,29.4,29.38,29.38,39000.0,22.9095,22.9173,22.9017,22.9017,39000.0
2014-12-12 14:00:00,29.38,29.39,29.35,29.39,15800.0,22.9017,22.9095,22.8783,22.9095,15800.0
2014-12-12 14:05:00,29.39,29.4,29.37,29.38,27000.0,22.9095,22.9173,22.8939,22.9017,27000.0
2014-12-12 14:10:00,29.37,29.38,29.35,29.37,23600.0,22.8939,22.9017,22.8783,22.8939,23600.0
2014-12-12 14:15:00,29.37,29.37,29.33,29.35,27200.0,22.8939,22.8939,22.8627,22.8783,27200.0
2014-12-12 14:20:00,29.35,29.36,29.33,29.34,35600.0,22.8783,22.8861,22.8627,22.8705,35600.0
2014-12-12 14:25:00,29.34,29.35,29.31,29.31,36800.0,22.8705,22.8783,22.8471,22.8471,36800.0
2014-12-12 14:30:00,29.31,29.33,29.29,29.32,29600.0,22.8471,22.8627,22.8315,22.8549,29600.0
2014-12-12 14:35:00,29.32,29.34,29.29,29.33,43200.0,22.8549,22.8705,22.8315,22.8627,43200.0
2014-12-12 14:40:00,29.33,29.35,29.33,29.34,25600.0,22.8627,22.8783,22.8627,22.8705,25600.0
2014-12-12 14:45:00,29.34,29.36,29.33,29.35,59800.0,22.8705,22.8861,22.8627,22.8783,59800.0
2014-12-12 14:50:00,29.34,29.34,29.3,29.32,48800.0,22.8705,22.8705,22.8393,22.8549,48800.0
2014-12-12 14:55:00,29.32,29.36,29.32,29.36,47400.0,22.8549,22.8861,22.8549,22.8861,47400.0
2014-12-12 15:00:00,29.36,29.4,29.35,29.39,46600.0,22.8861,22.9173,22.8783,22.9095,46600.0
2014-12-12 15:05:00,29.39,29.39,29.36,29.38,61200.0,22.9095,22.9095,22.8861,22.9017,61200.0
2014-12-12 15:10:00,29.39,29.39,29.35,29.38,63800.0,22.9095,22.9095,22.8783,22.9017,63800.0
2014-12-12 15:15:00,29.38,29.4,29.36,29.38,61800.0,22.9017,22.9173,22.8861,22.9017,61800.0
2014-12-12 15:20:00,29.38,29.4,29.36,29.39,90200.0,22.9017,22.9173,22.8861,22.9095,90200.0
2014-12-12 15:25:00,29.39,29.39,29.34,29.36,64800.0,22.9095,22.9095,22.8705,22.8861,64800.0
2014-12-12 15:30:00,29.36,29.36,29.3,29.3,120800.0,22.8861,22.8861,22.8393,22.8393,120800.0
2014-12-12 15:35:00,29.3,29.31,29.24,29.25,105200.0,22.8393,22.8471,22.7926,22.8003,105200.0
2014-12-12 15:40:00,29.25,29.25,29.19,29.21,141800.0,22.8003,22.8003,22.7536,22.7692,141800.0
2014-12-12 15:45:00,29.21,29.21,29.13,29.17,166000.0,22.7692,22.7692,22.7068,22.738,166000.0
2014-12-12 15:50:00,29.17,29.18,29.14,29.16,167200.0,22.738,22.7458,22.7146,22.7302,167200.0
2014-12-12 15:55:00,29.16,29.2,29.14,29.15,323200.0,22.7302,22.7614,22.7146,22.7224,323200.0
2014-12-15 09:30:00,29.2,29.25,29.16,29.25,110000.0,22.7614,22.8003,22.7302,22.8003,110000.0
2014-12-15 09:35:00,29.26,29.26,29.14,29.15,39400.0,22.8081,22.8081,22.7146,22.7224,39400.0
2014-12-15 09:40:00,29.17,29.25,29.16,29.18,36400.0,22.738,22.8003,22.7302,22.7458,36400.0
2014-12-15 09:45:00,29.17,29.25,29.17,29.25,24400.0,22.738,22.8003,22.738,22.8003,24400.0
2014-12-15 09:50:00,29.25,29.25,29.22,29.23,46800.0,22.8003,22.8003,22.777,22.7848,46800.0
2014-12-15 09:55:00,29.22,29.24,29.18,29.24,47000.0,22.777,22.7926,22.7458,22.7926,47000.0
2014-12-15 10:00:00,29.23,29.24,29.1,29.11,69600.0,22.7848,22.7926,22.6834,22.6912,69600.0
2014-12-15 10:05:00,29.11,29.2,29.11,29.15,99800.0,22.6912,22.7614,22.6912,22.7224,99800.0
2014-12-15 10:10:00,29.15,29.2,29.15,29.19,47000.0,22.7224,22.7614,22.7224,22.7536,47000.0
2014-12-15 10:15:00,29.18,29.19,29.14,29.15,124200.0,22.7458,22.7536,22.7146,22.7224,124200.0
2014-12-15 10:20:00,29.15,29.15,29.02,29.05,69000.0,22.7224,22.7224,22.6211,22.6444,69000.0
2014-12-15 10:25:00,29.05,29.06,29.02,29.06,103200.0,22.6444,22.6522,22.6211,22.6522,103200.0
2014-12-15 10:30:00,29.05,29.09,29.04,29.05,61400.0,22.6444,22.6756,22.6367,22.6444,61400.0
2014-12-15 10:35:00,29.05,29.05,29.02,29.02,28200.0,22.6444,22.6444,22.6211,22.6211,28200.0
2014-12-15 10:40:00,29.04,29.06,29.03,29.03,32800.0,22.6367,22.6522,22.6289,22.6289,32800.0
2014-12-15 10:45:00,29.03,29.05,29.02,29.05,19000.0,22.6289,22.6444,22.6211,22.6444,19000.0
2014-12-15 10:50:00,29.05,29.11,29.05,29.11,55800.0,22.6444,22.6912,22.6444,22.6912,55800.0
2014-12-15 10:55:00,29.11,29.11,29.06,29.06,26000.0,22.6912,22.6912,22.6522,22.6522,26000.0
2014-12-15 11:00:00,29.06,29.06,28.95,28.97,109000.0,22.6522,22.6522,22.5665,22.5821,109000.0
2014-12-15 11:05:00,28.96,28.97,28.91,28.95,72000.0,22.5743,22.5821,22.5353,22.5665,72000.0
2014-12-15 11:10:00,28.95,28.95,28.88,28.89,54000.0,22.5665,22.5665,22.5119,22.5197,54000.0
2014-12-15 11:15:00,28.89,28.91,28.84,28.87,64400.0,22.5197,22.5353,22.4808,22.5041,64400.0
2014-12-15 11:20:00,28.86,28.89,28.75,28.76,101800.0,22.4963,22.5197,22.4106,22.4184,101800.0
2014-12-15 11:25:00,28.77,28.81,28.75,28.81,66000.0,22.4262,22.4574,22.4106,22.4574,66000.0
2014-12-15 11:30:00,28.8,28.86,28.8,28.83,40800.0,22.4496,22.4963,22.4496,22.473,40800.0
2014-12-15 11:35:00,28.83,28.84,28.77,28.81,79600.0,22.473,22.4808,22.4262,22.4574,79600.0
2014-12-15 11:40:00,28.82,28.83,28.77,28.78,78600.0,22.4652,22.473,22.4262,22.434,78600.0
2014-12-15 11:45:00,28.78,28.83,28.76,28.78,55000.0,22.434,22.473,22.4184,22.434,55000.0
2014-12-15 11:50:00,28.78,28.8,28.75,28.75,38600.0,22.434,22.4496,22.4106,22.4106,38600.0
2014-12-15 11:55:00,28.75,28.8,28.74,28.77,58800.0,22.4106,22.4496,22.4028,22.4262,58800.0
2014-12-15 12:00:00,28.77,28.86,28.77,28.86,82000.0,22.4262,22.4963,22.4262,22.4963,82000.0
2014-12-15 12:05:00,28.86,28.92,28.86,28.9,50000.0,22.4963,22.5431,22.4963,22.5275,50000.0
2014-12-15 12:10:00,28.9,28.99,28.89,28.99,147400.0,22.5275,22.5977,22.5197,22.5977,147400.0
2014-12-15 12:15:00,28.98,28.98,28.88,28.89,42400.0,22.5899,22.5899,22.5119,22.5197,42400.0
2014-12-15 12:20:00,28.89,28.94,28.89,28.94,33400.0,22.5197,22.5587,22.5197,22.5587,33400.0
2014-12-15 12:25:00,28.93,29.0,28.93,28.95,25800.0,22.5509,22.6055,22.5509,22.5665,25800.0
2014-12-15 12:30:00,28.96,28.98,28.9,28.91,28200.0,22.5743,22.5899,22.5275,22.5353,28200.0
2014-12-15 12:35:00,28.92,28.99,28.92,28.98,31000.0,22.5431,22.5977,22.5431,22.5899,31000.0
2014-12-15 12:40:00,28.98,28.99,28.93,28.93,17200.0,22.5899,22.5977,22.5509,22.5509,17200.0
2014-12-15 12:45:00,28.93,28.96,28.93,28.95,21000.0,22.5509,22.5743,22.5509,22.5665,21000.0
2014-12-15 12:50:00,28.96,28.98,28.93,28.96,62800.0,22.5743,22.5899,22.5509,22.5743,62800.0
2014-12-15 12:55:00,28.97,28.98,28.95,28.95,92600.0,22.5821,22.5899,22.5665,22.5665,92600.0
2014-12-15 13:00:00,28.93,28.96,28.92,28.93,25600.0,22.5509,22.5743,22.5431,22.5509,25600.0
2014-12-15 13:05:00,28.92,28.96,28.9,28.91,30200.0,22.5431,22.5743,22.5275,22.5353,30200.0
2014-12-15 13:10:00,28.91,28.92,28.82,28.83,39000.0,22.5353,22.5431,22.4652,22.473,39000.0
2014-12-15 13:15:00,28.83,28.85,28.82,28.84,24800.0,22.473,22.4885,22.4652,22.4808,24800.0
2014-12-15 13:20:00,28.84,28.89,28.84,28.86,16200.0,22.4808,22.5197,22.4808,22.4963,16200.0
2014-12-15 13:25:00,28.86,28.86,28.81,28.81,41800.0,22.4963,22.4963,22.4574,22.4574,41800.0
2014-12-15 13:30:00,28.81,28.82,28.78,28.81,32800.0,22.4574,22.4652,22.434,22.4574,32800.0
2014-12-15 13:35:00,28.8,28.81,28.77,28.78,56600.0,22.4496,22.4574,22.4262,22.434,56600.0
2014-12-15 13:40:00,28.77,28.78,28.75,28.76,50400.0,22.4262,22.434,22.4106,22.4184,50400.0
2014-12-15 13:45:00,28.75,28.75,28.71,28.75,42600.0,22.4106,22.4106,22.3794,22.4106,42600.0
2014-12-15 13:50:00,28.74,28.77,28.72,28.75,21400.0,22.4028,22.4262,22.3872,22.4106,21400.0
2014-12-15 13:55:00,28.75,28.78,28.75,28.77,22000.0,22.4106,22.434,22.4106,22.4262,22000.0
2014-12-15 14:00:00,28.75,28.8,28.75,28.78,44200.0,22.4106,22.4496,22.4106,22.434,44200.0
2014-12-15 14:05:00,28.77,28.78,28.74,28.76,30600.0,22.4262,22.434,22.4028,22.4184,30600.0
2014-12-15 14:10:00,28.75,28.77,28.71,28.72,51000.0,22.4106,22.4262,22.3794,22.3872,51000.0
2014-12-15 14:15:00,28.72,28.74,28.71,28.72,24400.0,22.3872,22.4028,22.3794,22.3872,24400.0
2014-12-15 14:20:00,28.72,28.79,28.68,28.77,52000.0,22.3872,22.4418,22.356,22.4262,52000.0
2014-12-15 14:25:00,28.77,28.83,28.77,28.79,63400.0,22.4262,22.473,22.4262,22.4418,63400.0
2014-12-15 14:30:00,28.79,28.79,28.74,28.78,62200.0,22.4418,22.4418,22.4028,22.434,62200.0
2014-12-15 14:35:00,28.77,28.85,28.77,28.79,47600.0,22.4262,22.4885,22.4262,22.4418,47600.0
2014-12-15 14:40:00,28.8,28.82,28.72,28.72,66400.0,22.4496,22.4652,22.3872,22.3872,66400.0
2014-12-15 14:45:00,28.72,28.75,28.71,28.73,54800.0,22.3872,22.4106,22.3794,22.395,54800.0
2014-12-15 14:50:00,28.72,28.75,28.71,28.75,46000.0,22.3872,22.4106,22.3794,22.4106,46000.0
2014-12-15 14:55:00,28.74,28.77,28.71,28.76,88600.0,22.4028,22.4262,22.3794,22.4184,88600.0
2014-12-15 15:00:00,28.75,28.83,28.75,28.8,93200.0,22.4106,22.473,22.4106,22.4496,93200.0
2014-12-15 15:05:00,28.8,28.85,28.78,28.84,86400.0,22.4496,22.4885,22.434,22.4808,86400.0
2014-12-15 15:10:00,28.84,28.89,28.83,28.85,117000.0,22.4808,22.5197,22.473,22.4885,117000.0
2014-12-15 15:15:00,28.85,28.86,28.81,28.84,68200.0,22.4885,22.4963,22.4574,22.4808,68200.0
2014-12-15 15:20:00,28.83,28.87,28.82,28.85,77000.0,22.473,22.5041,22.4652,22.4885,77000.0
2014-12-15 15:25:00,28.85,28.89,28.8,28.8,73400.0,22.4885,22.5197,22.4496,22.4496,73400.0
2014-12-15 15:30:00,28.79,28.82,28.77,28.8,95600.0,22.4418,22.4652,22.4262,22.4496,95600.0
2014-12-15 15:35:00,28.8,28.9,28.8,28.88,91800.0,22.4496,22.5275,22.4496,22.5119,91800.0
2014-12-15 15:40:00,28.89,28.89,28.84,28.87,99800.0,22.5197,22.5197,22.4808,22.5041,99800.0
2014-12-15 15:45:00,28.87,28.87,28.82,28.84,126800.0,22.5041,22.5041,22.4652,22.4808,126800.0
2014-12-15 15:50:00,28.83,28.86,28.8,28.81,85400.0,22.473,22.4963,22.4496,22.4574,85400.0
2014-12-15 15:55:00,28.82,28.84,28.75,28.75,213800.0,22.4652,22.4808,22.4106,22.4106,213800.0
2014-12-16 09:30:00,28.61,28.72,28.53,28.72,198600.0,22.3015,22.3872,22.2391,22.3872,198600.0
2014-12-16 09:35:00,28.72,28.87,28.72,28.83,165000.0,22.3872,22.5041,22.3872,22.473,165000.0
2014-12-16 09:40:00,28.84,28.88,28.77,28.77,63000.0,22.4808,22.5119,22.4262,22.4262,63000.0
2014-12-16 09:45:00,28.75,28.88,28.75,28.88,29400.0,22.4106,22.5119,22.4106,22.5119,29400.0
2014-12-16 09:50:00,28.86,28.97,28.86,28.96,105400.0,22.4963,22.5821,22.4963,22.5743,105400.0
2014-12-16 09:55:00,28.95,28.97,28.91,28.93,123800.0,22.5665,22.5821,22.5353,22.5509,123800.0
2014-12-16 10:00:00,28.93,29.03,28.93,29.0,71200.0,22.5509,22.6289,22.5509,22.6055,71200.0
2014-12-16 10:05:00,29.02,29.08,29.02,29.03,112800.0,22.6211,22.6678,22.6211,22.6289,112800.0
2014-12-16 10:10:00,29.04,29.07,28.98,29.02,68800.0,22.6367,22.66,22.5899,22.6211,68800.0
2014-12-16 10:15:00,29.02,29.16,29.0,29.14,66000.0,22.6211,22.7302,22.6055,22.7146,66000.0
2014-12-16 10:20:00,29.13,29.18,29.07,29.18,98600.0,22.7068,22.7458,22.66,22.7458,98600.0
2014-12-16 10:25:00,29.18,29.18,29.14,29.17,86600.0,22.7458,22.7458,22.7146,22.738,86600.0
2014-12-16 10:30:00,29.16,29.17,29.05,29.06,36800.0,22.7302,22.738,22.6444,22.6522,36800.0
2014-12-16 10:35:00,29.05,29.08,29.04,29.08,32400.0,22.6444,22.6678,22.6367,22.6678,32400.0
2014-12-16 10:40:00,29.08,29.08,29.04,29.08,104800.0,22.6678,22.6678,22.6367,22.6678,104800.0
2014-12-16 10:45:00,29.08,29.11,29.08,29.09,235200.0,22.6678,22.6912,22.6678,22.6756,235200.0
2014-12-16 10:50:00,29.09,29.11,29.06,29.07,87400.0,22.6756,22.6912,22.6522,22.66,87400.0
2014-12-16 10:55:00,29.09,29.13,29.08,29.11,43000.0,22.6756,22.7068,22.6678,22.6912,43000.0
2014-12-16 11:00:00,29.11,29.13,29.08,29.11,49600.0,22.6912,22.7068,22.6678,22.6912,49600.0
2014-12-16 11:05:00,29.11,29.18,29.09,29.18,77600.0,22.6912,22.7458,22.6756,22.7458,77600.0
2014-12-16 11:10:00,29.17,29.18,29.14,29.17,108400.0,22.738,22.7458,22.7146,22.738,108400.0
2014-12-16 11:15:00,29.17,29.3,29.17,29.3,55200.0,22.738,22.8393,22.738,22.8393,55200.0
2014-12-16 11:20:00,29.3,29.33,29.29,29.31,73200.0,22.8393,22.8627,22.8315,22.8471,73200.0
2014-12-16 11:25:00,29.31,29.41,29.29,29.36,101400.0,22.8471,22.9251,22.8315,22.8861,101400.0
2014-12-16 11:30:00,29.37,29.41,29.35,29.35,62800.0,22.8939,22.9251,22.8783,22.8783,62800.0
2014-12-16 11:35:00,29.36,29.36,29.32,29.32,26000.0,22.8861,22.8861,22.8549,22.8549,26000.0
2014-12-16 11:40:00,29.32,29.36,29.3,29.35,140000.0,22.8549,22.8861,22.8393,22.8783,140000.0
2014-12-16 11:45:00,29.36,29.37,29.34,29.35,83600.0,22.8861,22.8939,22.8705,22.8783,83600.0
2014-12-16 11:50:00,29.35,29.36,29.35,29.35,59600.0,22.8783,22.8861,22.8783,22.8783,59600.0
2014-12-16 11:55:00,29.35,29.35,29.28,29.29,27600.0,22.8783,22.8783,22.8237,22.8315,27600.0
2014-12-16 12:00:00,29.3,29.31,29.25,29.28,24400.0,22.8393,22.8471,22.8003,22.8237,24400.0
2014-12-16 12:05:00,29.28,29.29,29.25,29.27,127000.0,22.8237,22.8315,22.8003,22.8159,127000.0
2014-12-16 12:10:00,29.28,29.29,29.25,29.25,59200.0,22.8237,22.8315,22.8003,22.8003,59200.0
2014-12-16 12:15:00,29.25,29.27,29.24,29.24,54200.0,22.8003,22.8159,22.7926,22.7926,54200.0
2014-12-16 12:20:00,29.24,29.24,29.21,29.21,24000.0,22.7926,22.7926,22.7692,22.7692,24000.0
2014-12-16 12:25:00,29.21,29.22,29.18,29.21,15400.0,22.7692,22.777,22.7458,22.7692,15400.0
2014-12-16 12:30:00,29.21,29.25,29.18,29.23,19000.0,22.7692,22.8003,22.7458,22.7848,19000.0
2014-12-16 12:35:00,29.23,29.27,29.22,29.25,88800.0,22.7848,22.8159,22.777,22.8003,88800.0
2014-12-16 12:40:00,29.25,29.26,29.2,29.2,34600.0,22.8003,22.8081,22.7614,22.7614,34600.0
2014-12-16 12:45:00,29.2,29.22,29.18,29.19,55800.0,22.7614,22.777,22.7458,22.7536,55800.0
2014-12-16 12:50:00,29.18,29.22,29.16,29.18,38000.0,22.7458,22.777,22.7302,22.7458,38000.0
2014-12-16 12:55:00,29.18,29.2,29.13,29.13,23200.0,22.7458,22.7614,22.7068,22.7068,23200.0
2014-12-16 13:00:00,29.13,29.17,29.13,29.14,24200.0,22.7068,22.738,22.7068,22.7146,24200.0
2014-12-16 13:05:00,29.14,29.15,29.08,29.1,45800.0,22.7146,22.7224,22.6678,22.6834,45800.0
2014-12-16 13:10:00,29.1,29.1,29.02,29.06,59800.0,22.6834,22.6834,22.6211,22.6522,59800.0
2014-12-16 13:15:00,29.06,29.08,29.02,29.06,85000.0,22.6522,22.6678,22.6211,22.6522,85000.0
2014-12-16 13:20:00,29.06,29.09,29.06,29.08,53600.0,22.6522,22.6756,22.6522,22.6678,53600.0
2014-12-16 13:25:00,29.07,29.11,29.03,29.05,24600.0,22.66,22.6912,22.6289,22.6444,24600.0
2014-12-16 13:30:00,29.05,29.06,28.99,29.04,20600.0,22.6444,22.6522,22.5977,22.6367,20600.0
2014-12-16 13:35:00,29.05,29.08,29.05,29.06,23400.0,22.6444,22.6678,22.6444,22.6522,23400.0
2014-12-16 13:40:00,29.07,29.13,29.07,29.09,22200.0,22.66,22.7068,22.66,22.6756,22200.0
2014-12-16 13:45:00,29.1,29.11,29.05,29.1,38600.0,22.6834,22.6912,22.6444,22.6834,38600.0
2014-12-16 13:50:00,29.1,29.14,29.1,29.11,52400.0,22.6834,22.7146,22.6834,22.6912,52400.0
2014-12-16 13:55:00,29.11,29.13,29.09,29.1,41000.0,22.6912,22.7068,22.6756,22.6834,41000.0
2014-12-16 14:00:00,29.1,29.12,29.09,29.1,73200.0,22.6834,22.699,22.6756,22.6834,73200.0
2014-12-16 14:05:00,29.11,29.18,29.11,29.18,55000.0,22.6912,22.7458,22.6912,22.7458,55000.0
2014-12-16 14:10:00,29.17,29.21,29.16,29.21,45200.0,22.738,22.7692,22.7302,22.7692,45200.0
2014-12-16 14:15:00,29.21,29.21,29.18,29.2,47800.0,22.7692,22.7692,22.7458,22.7614,47800.0
2014-12-16 14:20:00,29.2,29.22,29.18,29.18,46400.0,22.7614,22.777,22.7458,22.7458,46400.0
2014-12-16 14:25:00,29.18,29.2,29.17,29.18,39600.0,22.7458,22.7614,22.738,22.7458,39600.0
2014-12-16 14:30:00,29.18,29.21,29.17,29.17,64600.0,22.7458,22.7692,22.738,22.738,64600.0
2014-12-16 14:35:00,29.17,29.18,29.14,29.15,62200.0,22.738,22.7458,22.7146,22.7224,62200.0
2014-12-16 14:40:00,29.15,29.18,29.15,29.16,39800.0,22.7224,22.7458,22.7224,22.7302,39800.0
2014-12-16 14:45:00,29.16,29.16,29.14,29.15,35800.0,22.7302,22.7302,22.7146,22.7224,35800.0
2014-12-16 14:50:00,29.15,29.15,29.05,29.09,45400.0,22.7224,22.7224,22.6444,22.6756,45400.0
2014-12-16 14:55:00,29.09,29.1,29.07,29.1,30800.0,22.6756,22.6834,22.66,22.6834,30800.0
2014-12-16 15:00:00,29.1,29.13,29.06,29.13,53400.0,22.6834,22.7068,22.6522,22.7068,53400.0
2014-12-16 15:05:00,29.13,29.13,29.07,29.11,81200.0,22.7068,22.7068,22.66,22.6912,81200.0
2014-12-16 15:10:00,29.1,29.11,29.08,29.08,61800.0,22.6834,22.6912,22.6678,22.6678,61800.0
2014-12-16 15:15:00,29.08,29.13,29.08,29.11,73200.0,22.6678,22.7068,22.6678,22.6912,73200.0
2014-12-16 15:20:00,29.11,29.12,29.07,29.08,80000.0,22.6912,22.699,22.66,22.6678,80000.0
2014-12-16 15:25:00,29.08,29.08,29.04,29.06,95400.0,22.6678,22.6678,22.6367,22.6522,95400.0
2014-12-16 15:30:00,29.06,29.13,29.04,29.08,99200.0,22.6522,22.7068,22.6367,22.6678,99200.0
2014-12-16 15:35:00,29.07,29.1,29.01,29.03,101200.0,22.66,22.6834,22.6133,22.6289,101200.0
2014-12-16 15:40:00,29.03,29.05,28.98,29.0,133400.0,22.6289,22.6444,22.5899,22.6055,133400.0
2014-12-16 15:45:00,29.0,29.04,28.98,29.02,158400.0,22.6055,22.6367,22.5899,22.6211,158400.0
2014-12-16 15:50:00,29.02,29.02,28.94,28.99,192000.0,22.6211,22.6211,22.5587,22.5977,192000.0
2014-12-16 15:55:00,28.99,28.99,28.9,28.91,265000.0,22.5977,22.5977,22.5275,22.5353,265000.0
2014-12-17 09:30:00,29.02,29.07,28.99,28.99,76600.0,22.6211,22.66,22.5977,22.5977,76600.0
2014-12-17 09:35:00,29.0,29.17,29.0,29.17,48600.0,22.6055,22.738,22.6055,22.738,48600.0
2014-12-17 09:40:00,29.18,29.25,29.14,29.23,44400.0,22.7458,22.8003,22.7146,22.7848,44400.0
2014-12-17 09:45:00,29.23,29.23,29.1,29.1,43200.0,22.7848,22.7848,22.6834,22.6834,43200.0
2014-12-17 09:50:00,29.11,29.18,29.1,29.14,16200.0,22.6912,22.7458,22.6834,22.7146,16200.0
2014-12-17 09:55:00,29.15,29.15,29.1,29.12,70600.0,22.7224,22.7224,22.6834,22.699,70600.0
2014-12-17 10:00:00,29.13,29.16,29.09,29.11,43400.0,22.7068,22.7302,22.6756,22.6912,43400.0
2014-12-17 10:05:00,29.1,29.1,29.07,29.09,25400.0,22.6834,22.6834,22.66,22.6756,25400.0
2014-12-17 10:10:00,29.08,29.13,29.05,29.13,74600.0,22.6678,22.7068,22.6444,22.7068,74600.0
2014-12-17 10:15:00,29.13,29.14,29.09,29.13,38600.0,22.7068,22.7146,22.6756,22.7068,38600.0
2014-12-17 10:20:00,29.13,29.14,29.11,29.13,45000.0,22.7068,22.7146,22.6912,22.7068,45000.0
2014-12-17 10:25:00,29.14,29.14,29.09,29.09,68800.0,22.7146,22.7146,22.6756,22.6756,68800.0
2014-12-17 10:30:00,29.1,29.13,29.08,29.13,70600.0,22.6834,22.7068,22.6678,22.7068,70600.0
2014-12-17 10:35:00,29.13,29.15,29.11,29.14,54200.0,22.7068,22.7224,22.6912,22.7146,54200.0
2014-12-17 10:40:00,29.14,29.14,29.1,29.11,41600.0,22.7146,22.7146,22.6834,22.6912,41600.0
2014-12-17 10:45:00,29.12,29.15,29.11,29.14,15200.0,22.699,22.7224,22.6912,22.7146,15200.0
2014-12-17 10:50:00,29.14,29.16,29.13,29.14,23000.0,22.7146,22.7302,22.7068,22.7146,23000.0
2014-12-17 10:55:00,29.14,29.15,29.13,29.14,19800.0,22.7146,22.7224,22.7068,22.7146,19800.0
2014-12-17 11:00:00,29.14,29.16,29.12,29.16,28200.0,22.7146,22.7302,22.699,22.7302,28200.0
2014-12-17 11:05:00,29.16,29.17,29.14,29.15,43200.0,22.7302,22.738,22.7146,22.7224,43200.0
2014-12-17 11:10:00,29.15,29.16,29.14,29.15,39600.0,22.7224,22.7302,22.7146,22.7224,39600.0
2014-12-17 11:15:00,29.15,29.2,29.15,29.19,52800.0,22.7224,22.7614,22.7224,22.7536,52800.0
2014-12-17 11:20:00,29.18,29.24,29.18,29.22,51800.0,22.7458,22.7926,22.7458,22.777,51800.0
2014-12-17 11:25:00,29.23,29.28,29.23,29.25,62200.0,22.7848,22.8237,22.7848,22.8003,62200.0
2014-12-17 11:30:00,29.25,29.25,29.23,29.24,94400.0,22.8003,22.8003,22.7848,22.7926,94400.0
2014-12-17 11:35:00,29.24,29.34,29.24,29.33,23600.0,22.7926,22.8705,22.7926,22.8627,23600.0
2014-12-17 11:40:00,29.33,29.36,29.32,29.32,25000.0,22.8627,22.8861,22.8549,22.8549,25000.0
2014-12-17 11:45:00,29.31,29.34,29.3,29.32,126400.0,22.8471,22.8705,22.8393,22.8549,126400.0
2014-12-17 11:50:00,29.33,29.34,29.31,29.32,31800.0,22.8627,22.8705,22.8471,22.8549,31800.0
2014-12-17 11:55:00,29.33,29.38,29.32,29.34,32200.0,22.8627,22.9017,22.8549,22.8705,32200.0
2014-12-17 12:00:00,29.34,29.35,29.17,29.32,130600.0,22.8705,22.8783,22.738,22.8549,130600.0
2014-12-17 12:05:00,29.31,29.32,29.29,29.31,40800.0,22.8471,22.8549,22.8315,22.8471,40800.0
2014-12-17 12:10:00,29.31,29.32,29.29,29.32,15200.0,22.8471,22.8549,22.8315,22.8549,15200.0
2014-12-17 12:15:00,29.32,29.33,29.3,29.31,25400.0,22.8549,22.8627,22.8393,22.8471,25400.0
2014-12-17 12:20:00,29.31,29.32,29.28,29.28,22200.0,22.8471,22.8549,22.8237,22.8237,22200.0
2014-12-17 12:25:00,29.28,29.28,29.21,29.22,29800.0,22.8237,22.8237,22.7692,22.777,29800.0
2014-12-17 12:30:00,29.22,29.26,29.22,29.23,25000.0,22.777,22.8081,22.777,22.7848,25000.0
2014-12-17 12:35:00,29.23,29.23,29.18,29.19,26000.0,22.7848,22.7848,22.7458,22.7536,26000.0
2014-12-17 12:40:00,29.18,29.23,29.17,29.23,73600.0,22.7458,22.7848,22.738,22.7848,73600.0
2014-12-17 12:45:00,29.24,29.25,29.23,29.24,24400.0,22.7926,22.8003,22.7848,22.7926,24400.0
2014-12-17 12:50:00,29.25,29.3,29.24,29.27,27000.0,22.8003,22.8393,22.7926,22.8159,27000.0
2014-12-17 12:55:00,29.26,29.27,29.24,29.25,14600.0,22.8081,22.8159,22.7926,22.8003,14600.0
2014-12-17 13:00:00,29.25,29.28,29.24,29.24,17400.0,22.8003,22.8237,22.7926,22.7926,17400.0
2014-12-17 13:05:00,29.24,29.32,29.24,29.32,58600.0,22.7926,22.8549,22.7926,22.8549,58600.0
2014-12-17 13:10:00,29.32,29.34,29.32,29.33,92800.0,22.8549,22.8705,22.8549,22.8627,92800.0
2014-12-17 13:15:00,29.32,29.33,29.3,29.31,318000.0,22.8549,22.8627,22.8393,22.8471,318000.0
2014-12-17 13:20:00,29.32,29.33,29.3,29.3,13800.0,22.8549,22.8627,22.8393,22.8393,13800.0
2014-12-17 13:25:00,29.29,29.3,29.27,29.28,28800.0,22.8315,22.8393,22.8159,22.8237,28800.0
2014-12-17 13:30:00,29.28,29.29,29.27,29.27,41200.0,22.8237,22.8315,22.8159,22.8159,41200.0
2014-12-17 13:35:00,29.27,29.3,29.25,29.27,28600.0,22.8159,22.8393,22.8003,22.8159,28600.0
2014-12-17 13:40:00,29.27,29.29,29.26,29.27,14400.0,22.8159,22.8315,22.8081,22.8159,14400.0
2014-12-17 13:45:00,29.27,29.27,29.23,29.25,20000.0,22.8159,22.8159,22.7848,22.8003,20000.0
2014-12-17 13:50:00,29.25,29.28,29.25,29.27,23800.0,22.8003,22.8237,22.8003,22.8159,23800.0
2014-12-17 13:55:00,29.26,29.3,29.25,29.3,42800.0,22.8081,22.8393,22.8003,22.8393,42800.0
2014-12-17 14:00:00,29.29,29.58,29.29,29.46,87400.0,22.8315,23.0576,22.8315,22.964,87400.0
2014-12-17 14:05:00,29.48,29.48,29.43,29.47,49600.0,22.9796,22.9796,22.9407,22.9718,49600.0
2014-12-17 14:10:00,29.46,29.48,29.42,29.43,102200.0,22.964,22.9796,22.9329,22.9407,102200.0
2014-12-17 14:15:00,29.43,29.45,29.38,29.39,54400.0,22.9407,22.9562,22.9017,22.9095,54400.0
2014-12-17 14:20:00,29.39,29.47,29.35,29.47,142800.0,22.9095,22.9718,22.8783,22.9718,142800.0
2014-12-17 14:25:00,29.47,29.48,29.42,29.42,295000.0,22.9718,22.9796,22.9329,22.9329,295000.0
2014-12-17 14:30:00,29.42,29.46,29.35,29.45,58200.0,22.9329,22.964,22.8783,22.9562,58200.0
2014-12-17 14:35:00,29.46,29.49,29.44,29.47,53200.0,22.964,22.9874,22.9485,22.9718,53200.0
2014-12-17 14:40:00,29.47,29.47,29.31,29.34,93400.0,22.9718,22.9718,22.8471,22.8705,93400.0
2014-12-17 14:45:00,29.34,29.36,29.3,29.3,109200.0,22.8705,22.8861,22.8393,22.8393,109200.0
2014-12-17 14:50:00,29.3,29.39,29.28,29.37,90400.0,22.8393,22.9095,22.8237,22.8939,90400.0
2014-12-17 14:55:00,29.37,29.4,29.31,29.33,48600.0,22.8939,22.9173,22.8471,22.8627,48600.0
2014-12-17 15:00:00,29.34,29.34,29.24,29.3,70000.0,22.8705,22.8705,22.7926,22.8393,70000.0
2014-12-17 15:05:00,29.3,29.35,29.29,29.31,61200.0,22.8393,22.8783,22.8315,22.8471,61200.0
2014-12-17 15:10:00,29.31,29.38,29.3,29.36,65000.0,22.8471,22.9017,22.8393,22.8861,65000.0
2014-12-17 15:15:00,29.38,29.42,29.35,29.41,171600.0,22.9017,22.9329,22.8783,22.9251,171600.0
2014-12-17 15:20:00,29.41,29.42,29.36,29.4,54200.0,22.9251,22.9329,22.8861,22.9173,54200.0
2014-12-17 15:25:00,29.4,29.52,29.37,29.5,54400.0,22.9173,23.0108,22.8939,22.9952,54400.0
2014-12-17 15:30:00,29.5,29.51,29.45,29.47,109600.0,22.9952,23.003,22.9562,22.9718,109600.0
2014-12-17 15:35:00,29.47,29.49,29.43,29.48,71800.0,22.9718,22.9874,22.9407,22.9796,71800.0
2014-12-17 15:40:00,29.48,29.53,29.48,29.51,140000.0,22.9796,23.0186,22.9796,23.003,140000.0
2014-12-17 15:45:00,29.51,29.57,29.5,29.53,138800.0,23.003,23.0498,22.9952,23.0186,138800.0
2014-12-17 15:50:00,29.54,29.55,29.49,29.5,195600.0,23.0264,23.0342,22.9874,22.9952,195600.0
2014-12-17 15:55:00,29.5,29.54,29.5,29.54,293000.0,22.9952,23.0264,22.9952,23.0264,293000.0
2014-12-18 09:30:00,29.88,29.9,29.83,29.84,102400.0,23.2914,23.307,23.2525,23.2603,102400.0
2014-12-18 09:35:00,29.84,29.87,29.76,29.86,87600.0,23.2603,23.2836,23.1979,23.2758,87600.0
2014-12-18 09:40:00,29.88,29.88,29.81,29.83,30200.0,23.2914,23.2914,23.2369,23.2525,30200.0
2014-12-18 09:45:00,29.84,29.85,29.75,29.77,49400.0,23.2603,23.268,23.1901,23.2057,49400.0
2014-12-18 09:50:00,29.77,29.81,29.76,29.81,33000.0,23.2057,23.2369,23.1979,23.2369,33000.0
2014-12-18 09:55:00,29.81,29.9,29.8,29.88,71200.0,23.2369,23.307,23.2291,23.2914,71200.0
2014-12-18 10:00:00,29.9,29.9,29.84,29.9,43000.0,23.307,23.307,23.2603,23.307,43000.0
2014-12-18 10:05:00,29.9,29.92,29.87,29.9,37800.0,23.307,23.3226,23.2836,23.307,37800.0
2014-12-18 10:10:00,29.91,29.94,29.89,29.92,33600.0,23.3148,23.3382,23.2992,23.3226,33600.0
2014-12-18 10:15:00,29.92,29.95,29.91,29.95,21000.0,23.3226,23.346,23.3148,23.346,21000.0
2014-12-18 10:20:00,29.95,29.98,29.95,29.98,22000.0,23.346,23.3694,23.346,23.3694,22000.0
2014-12-18 10:25:00,29.97,29.97,29.9,29.91,25400.0,23.3616,23.3616,23.307,23.3148,25400.0
2014-12-18 10:30:00,29.91,29.93,29.89,29.91,46000.0,23.3148,23.3304,23.2992,23.3148,46000.0
2014-12-18 10:35:00,29.91,29.92,29.89,29.89,38600.0,23.3148,23.3226,23.2992,23.2992,38600.0
2014-12-18 10:40:00,29.89,29.92,29.89,29.92,13200.0,23.2992,23.3226,23.2992,23.3226,13200.0
2014-12-18 10:45:00,29.93,29.95,29.91,29.95,27800.0,23.3304,23.346,23.3148,23.346,27800.0
2014-12-18 10:50:00,29.95,29.95,29.91,29.93,14600.0,23.346,23.346,23.3148,23.3304,14600.0
2014-12-18 10:55:00,29.93,29.95,29.92,29.94,16600.0,23.3304,23.346,23.3226,23.3382,16600.0
2014-12-18 11:00:00,29.93,29.93,29.9,29.91,30000.0,23.3304,23.3304,23.307,23.3148,30000.0
2014-12-18 11:05:00,29.91,29.91,29.87,29.88,23800.0,23.3148,23.3148,23.2836,23.2914,23800.0
2014-12-18 11:10:00,29.88,29.92,29.87,29.92,63600.0,23.2914,23.3226,23.2836,23.3226,63600.0
2014-12-18 11:15:00,29.92,29.95,29.92,29.93,49000.0,23.3226,23.346,23.3226,23.3304,49000.0
2014-12-18 11:20:00,29.93,29.93,29.92,29.93,28000.0,23.3304,23.3304,23.3226,23.3304,28000.0
2014-12-18 11:25:00,29.93,29.95,29.9,29.9,62800.0,23.3304,23.346,23.307,23.307,62800.0
2014-12-18 11:30:00,29.9,29.92,29.9,29.92,29400.0,23.307,23.3226,23.307,23.3226,29400.0
2014-12-18 11:35:00,29.92,29.93,29.91,29.93,21200.0,23.3226,23.3304,23.3148,23.3304,21200.0
2014-12-18 11:40:00,29.92,29.95,29.92,29.94,19400.0,23.3226,23.346,23.3226,23.3382,19400.0
2014-12-18 11:45:00,29.93,29.93,29.91,29.92,28600.0,23.3304,23.3304,23.3148,23.3226,28600.0
2014-12-18 11:50:00,29.93,29.97,29.92,29.97,26600.0,23.3304,23.3616,23.3226,23.3616,26600.0
2014-12-18 11:55:00,29.96,29.96,29.93,29.94,46600.0,23.3538,23.3538,23.3304,23.3382,46600.0
2014-12-18 12:00:00,29.95,29.96,29.93,29.95,20000.0,23.346,23.3538,23.3304,23.346,20000.0
2014-12-18 12:05:00,29.96,29.99,29.95,29.97,22600.0,23.3538,23.3772,23.346,23.3616,22600.0
2014-12-18 12:10:00,29.97,29.99,29.97,29.97,28600.0,23.3616,23.3772,23.3616,23.3616,28600.0
2014-12-18 12:15:00,29.97,29.98,29.95,29.97,18200.0,23.3616,23.3694,23.346,23.3616,18200.0
2014-12-18 12:20:00,29.97,29.97,29.93,29.97,14200.0,23.3616,23.3616,23.3304,23.3616,14200.0
2014-12-18 12:25:00,29.97,29.99,29.96,29.97,17800.0,23.3616,23.3772,23.3538,23.3616,17800.0
2014-12-18 12:30:00,29.97,29.98,29.95,29.96,25800.0,23.3616,23.3694,23.346,23.3538,25800.0
2014-12-18 12:35:00,29.96,29.97,29.95,29.96,12400.0,23.3538,23.3616,23.346,23.3538,12400.0
2014-12-18 12:40:00,29.96,29.99,29.96,29.99,9000.0,23.3538,23.3772,23.3538,23.3772,9000.0
2014-12-18 12:45:00,29.99,30.0,29.98,30.0,48600.0,23.3772,23.385,23.3694,23.385,48600.0
2014-12-18 12:50:00,30.0,30.01,29.99,29.99,52800.0,23.385,23.3928,23.3772,23.3772,52800.0
2014-12-18 12:55:00,29.99,30.03,29.99,30.01,41400.0,23.3772,23.4084,23.3772,23.3928,41400.0
2014-12-18 13:00:00,30.02,30.02,30.0,30.0,32600.0,23.4006,23.4006,23.385,23.385,32600.0
2014-12-18 13:05:00,30.0,30.0,29.99,30.0,22800.0,23.385,23.385,23.3772,23.385,22800.0
2014-12-18 13:10:00,30.0,30.0,29.99,30.0,53000.0,23.385,23.385,23.3772,23.385,53000.0
2014-12-18 13:15:00,30.0,30.0,29.98,29.99,18200.0,23.385,23.385,23.3694,23.3772,18200.0
2014-12-18 13:20:00,29.99,30.0,29.99,29.99,36000.0,23.3772,23.385,23.3772,23.3772,36000.0
2014-12-18 13:25:00,29.99,30.0,29.98,30.0,47600.0,23.3772,23.385,23.3694,23.385,47600.0
2014-12-18 13:30:00,30.0,30.0,29.99,30.0,18000.0,23.385,23.385,23.3772,23.385,18000.0
2014-12-18 13:35:00,30.0,30.0,29.98,29.99,25400.0,23.385,23.385,23.3694,23.3772,25400.0
2014-12-18 13:40:00,29.98,30.0,29.98,30.0,21000.0,23.3694,23.385,23.3694,23.385,21000.0
2014-12-18 13:45:00,30.0,30.0,29.99,29.99,20000.0,23.385,23.385,23.3772,23.3772,20000.0
2014-12-18 13:50:00,29.99,30.0,29.98,29.99,20600.0,23.3772,23.385,23.3694,23.3772,20600.0
2014-12-18 13:55:00,29.99,29.99,29.97,29.97,21800.0,23.3772,23.3772,23.3616,23.3616,21800.0
2014-12-18 14:00:00,29.98,29.98,29.96,29.97,26200.0,23.3694,23.3694,23.3538,23.3616,26200.0
2014-12-18 14:05:00,29.97,29.97,29.94,29.95,31600.0,23.3616,23.3616,23.3382,23.346,31600.0
2014-12-18 14:10:00,29.95,29.96,29.94,29.96,20800.0,23.346,23.3538,23.3382,23.3538,20800.0
2014-12-18 14:15:00,29.96,29.97,29.95,29.96,24400.0,23.3538,23.3616,23.346,23.3538,24400.0
2014-12-18 14:20:00,29.95,29.95,29.92,29.92,64400.0,23.346,23.346,23.3226,23.3226,64400.0
2014-12-18 14:25:00,29.93,29.93,29.91,29.92,48600.0,23.3304,23.3304,23.3148,23.3226,48600.0
2014-12-18 14:30:00,29.91,29.94,29.91,29.93,47000.0,23.3148,23.3382,23.3148,23.3304,47000.0
2014-12-18 14:35:00,29.93,29.95,29.92,29.93,34800.0,23.3304,23.346,23.3226,23.3304,34800.0
2014-12-18 14:40:00,29.93,29.95,29.93,29.93,21800.0,23.3304,23.346,23.3304,23.3304,21800.0
2014-12-18 14:45:00,29.93,29.95,29.93,29.94,31400.0,23.3304,23.346,23.3304,23.3382,31400.0
2014-12-18 14:50:00,29.95,29.98,29.93,29.98,29200.0,23.346,23.3694,23.3304,23.3694,29200.0
2014-12-18 14:55:00,29.98,30.0,29.97,29.98,35800.0,23.3694,23.385,23.3616,23.3694,35800.0
2014-12-18 15:00:00,29.99,30.0,29.97,29.99,57800.0,23.3772,23.385,23.3616,23.3772,57800.0
2014-12-18 15:05:00,30.0,30.0,29.98,30.0,73600.0,23.385,23.385,23.3694,23.385,73600.0
2014-12-18 15:10:00,30.0,30.0,29.99,30.0,92000.0,23.385,23.385,23.3772,23.385,92000.0
2014-12-18 15:15:00,30.0,30.0,29.99,30.0,69000.0,23.385,23.385,23.3772,23.385,69000.0
2014-12-18 15:20:00,30.0,30.0,29.98,30.0,38800.0,23.385,23.385,23.3694,23.385,38800.0
2014-12-18 15:25:00,30.0,30.03,29.98,30.03,59800.0,23.385,23.4084,23.3694,23.4084,59800.0
2014-12-18 15:30:00,30.03,30.04,30.01,30.02,108200.0,23.4084,23.4162,23.3928,23.4006,108200.0
2014-12-18 15:35:00,30.02,30.04,30.01,30.03,123600.0,23.4006,23.4162,23.3928,23.4084,123600.0
2014-12-18 15:40:00,30.03,30.08,30.02,30.04,142000.0,23.4084,23.4473,23.4006,23.4162,142000.0
2014-12-18 15:45:00,30.04,30.04,30.0,30.04,173600.0,23.4162,23.4162,23.385,23.4162,173600.0
2014-12-18 15:50:00,30.04,30.1,30.04,30.1,164000.0,23.4162,23.4629,23.4162,23.4629,164000.0
2014-12-18 15:55:00,30.1,30.16,30.09,30.16,371600.0,23.4629,23.5097,23.4551,23.5097,371600.0
2014-12-19 09:30:00,30.14,30.25,30.14,30.18,1334200.0,23.4941,23.5798,23.4941,23.5253,1334200.0
2014-12-19 09:35:00,30.2,30.29,30.18,30.23,55800.0,23.5409,23.611,23.5253,23.5643,55800.0
2014-12-19 09:40:00,30.23,30.28,30.21,30.28,50400.0,23.5643,23.6032,23.5487,23.6032,50400.0
2014-12-19 09:45:00,30.27,30.31,30.25,30.27,95400.0,23.5954,23.6266,23.5798,23.5954,95400.0
2014-12-19 09:50:00,30.27,30.27,30.22,30.22,55800.0,23.5954,23.5954,23.5565,23.5565,55800.0
2014-12-19 09:55:00,30.23,30.26,30.2,30.25,38800.0,23.5643,23.5876,23.5409,23.5798,38800.0
2014-12-19 10:00:00,30.24,30.28,30.24,30.27,38600.0,23.5721,23.6032,23.5721,23.5954,38600.0
2014-12-19 10:05:00,30.27,30.31,30.26,30.31,53800.0,23.5954,23.6266,23.5876,23.6266,53800.0
2014-12-19 10:10:00,30.3,30.32,30.28,30.29,38800.0,23.6188,23.6344,23.6032,23.611,38800.0
2014-12-19 10:15:00,30.28,30.29,30.24,30.24,33600.0,23.6032,23.611,23.5721,23.5721,33600.0
2014-12-19 10:20:00,30.23,30.25,30.21,30.25,17200.0,23.5643,23.5798,23.5487,23.5798,17200.0
2014-12-19 10:25:00,30.25,30.25,30.22,30.25,63200.0,23.5798,23.5798,23.5565,23.5798,63200.0
2014-12-19 10:30:00,30.25,30.25,30.23,30.25,30400.0,23.5798,23.5798,23.5643,23.5798,30400.0
2014-12-19 10:35:00,30.25,30.26,30.23,30.25,300000.0,23.5798,23.5876,23.5643,23.5798,300000.0
2014-12-19 10:40:00,30.25,30.33,30.25,30.32,74200.0,23.5798,23.6422,23.5798,23.6344,74200.0
2014-12-19 10:45:00,30.31,30.31,30.25,30.25,32600.0,23.6266,23.6266,23.5798,23.5798,32600.0
2014-12-19 10:50:00,30.27,30.3,30.27,30.3,25800.0,23.5954,23.6188,23.5954,23.6188,25800.0
2014-12-19 10:55:00,30.3,30.33,30.3,30.33,38600.0,23.6188,23.6422,23.6188,23.6422,38600.0
2014-12-19 11:00:00,30.33,30.33,30.3,30.31,57800.0,23.6422,23.6422,23.6188,23.6266,57800.0
2014-12-19 11:05:00,30.31,30.32,30.3,30.31,17800.0,23.6266,23.6344,23.6188,23.6266,17800.0
2014-12-19 11:10:00,30.32,30.32,30.29,30.31,29400.0,23.6344,23.6344,23.611,23.6266,29400.0
2014-12-19 11:15:00,30.3,30.33,30.3,30.31,19800.0,23.6188,23.6422,23.6188,23.6266,19800.0
2014-12-19 11:20:00,30.31,30.32,30.3,30.32,33000.0,23.6266,23.6344,23.6188,23.6344,33000.0
2014-12-19 11:25:00,30.32,30.35,30.32,30.33,36800.0,23.6344,23.6578,23.6344,23.6422,36800.0
2014-12-19 11:30:00,30.34,30.34,30.32,30.32,67600.0,23.65,23.65,23.6344,23.6344,67600.0
2014-12-19 11:35:00,30.32,30.34,30.32,30.33,30800.0,23.6344,23.65,23.6344,23.6422,30800.0
2014-12-19 11:40:00,30.33,30.34,30.31,30.32,31800.0,23.6422,23.65,23.6266,23.6344,31800.0
2014-12-19 11:45:00,30.32,30.33,30.29,30.29,52400.0,23.6344,23.6422,23.611,23.611,52400.0
2014-12-19 11:50:00,30.29,30.33,30.29,30.32,20800.0,23.611,23.6422,23.611,23.6344,20800.0
2014-12-19 11:55:00,30.32,30.32,30.3,30.31,28600.0,23.6344,23.6344,23.6188,23.6266,28600.0
2014-12-19 12:00:00,30.31,30.31,30.3,30.31,8600.0,23.6266,23.6266,23.6188,23.6266,8600.0
2014-12-19 12:05:00,30.31,30.32,30.29,30.32,16800.0,23.6266,23.6344,23.611,23.6344,16800.0
2014-12-19 12:10:00,30.32,30.34,30.32,30.34,16200.0,23.6344,23.65,23.6344,23.65,16200.0
2014-12-19 12:15:00,30.34,30.36,30.34,30.35,22200.0,23.65,23.6656,23.65,23.6578,22200.0
2014-12-19 12:20:00,30.35,30.36,30.33,30.33,30800.0,23.6578,23.6656,23.6422,23.6422,30800.0
2014-12-19 12:25:00,30.34,30.35,30.34,30.34,16600.0,23.65,23.6578,23.65,23.65,16600.0
2014-12-19 12:30:00,30.34,30.36,30.34,30.36,19800.0,23.65,23.6656,23.65,23.6656,19800.0
2014-12-19 12:35:00,30.36,30.39,30.36,30.39,17400.0,23.6656,23.689,23.6656,23.689,17400.0
2014-12-19 12:40:00,30.39,30.39,30.36,30.38,18400.0,23.689,23.689,23.6656,23.6812,18400.0
2014-12-19 12:45:00,30.38,30.4,30.38,30.4,10400.0,23.6812,23.6968,23.6812,23.6968,10400.0
2014-12-19 12:50:00,30.4,30.42,30.4,30.4,24000.0,23.6968,23.7124,23.6968,23.6968,24000.0
2014-12-19 12:55:00,30.41,30.41,30.4,30.4,17800.0,23.7046,23.7046,23.6968,23.6968,17800.0
2014-12-19 13:00:00,30.4,30.41,30.39,30.39,29800.0,23.6968,23.7046,23.689,23.689,29800.0
2014-12-19 13:05:00,30.39,30.4,30.38,30.38,29000.0,23.689,23.6968,23.6812,23.6812,29000.0
2014-12-19 13:10:00,30.38,30.4,30.38,30.39,19800.0,23.6812,23.6968,23.6812,23.689,19800.0
2014-12-19 13:15:00,30.39,30.41,30.39,30.4,14000.0,23.689,23.7046,23.689,23.6968,14000.0
2014-12-19 13:20:00,30.4,30.41,30.39,30.4,27800.0,23.6968,23.7046,23.689,23.6968,27800.0
2014-12-19 13:25:00,30.4,30.41,30.39,30.41,30200.0,23.6968,23.7046,23.689,23.7046,30200.0
2014-12-19 13:30:00,30.41,30.41,30.39,30.39,35200.0,23.7046,23.7046,23.689,23.689,35200.0
2014-12-19 13:35:00,30.39,30.4,30.38,30.4,14200.0,23.689,23.6968,23.6812,23.6968,14200.0
2014-12-19 13:40:00,30.4,30.41,30.4,30.41,49600.0,23.6968,23.7046,23.6968,23.7046,49600.0
2014-12-19 13:45:00,30.41,30.43,30.41,30.42,23600.0,23.7046,23.7202,23.7046,23.7124,23600.0
2014-12-19 13:50:00,30.42,30.46,30.42,30.45,11600.0,23.7124,23.7435,23.7124,23.7357,11600.0
2014-12-19 13:55:00,30.45,30.46,30.44,30.45,24600.0,23.7357,23.7435,23.728,23.7357,24600.0
2014-12-19 14:00:00,30.45,30.45,30.44,30.45,23400.0,23.7357,23.7357,23.728,23.7357,23400.0
2014-12-19 14:05:00,30.45,30.47,30.45,30.45,68400.0,23.7357,23.7513,23.7357,23.7357,68400.0
2014-12-19 14:10:00,30.45,30.47,30.45,30.46,32000.0,23.7357,23.7513,23.7357,23.7435,32000.0
2014-12-19 14:15:00,30.46,30.49,30.45,30.48,23600.0,23.7435,23.7669,23.7357,23.7591,23600.0
2014-12-19 14:20:00,30.48,30.49,30.47,30.49,21800.0,23.7591,23.7669,23.7513,23.7669,21800.0
2014-12-19 14:25:00,30.48,30.49,30.46,30.47,57200.0,23.7591,23.7669,23.7435,23.7513,57200.0
2014-12-19 14:30:00,30.48,30.5,30.48,30.49,17600.0,23.7591,23.7747,23.7591,23.7669,17600.0
2014-12-19 14:35:00,30.49,30.5,30.49,30.49,41600.0,23.7669,23.7747,23.7669,23.7669,41600.0
2014-12-19 14:40:00,30.5,30.55,30.49,30.54,101400.0,23.7747,23.8137,23.7669,23.8059,101400.0
2014-12-19 14:45:00,30.54,30.6,30.54,30.6,39200.0,23.8059,23.8527,23.8059,23.8527,39200.0
2014-12-19 14:50:00,30.6,30.62,30.59,30.61,50600.0,23.8527,23.8683,23.8449,23.8605,50600.0
2014-12-19 14:55:00,30.62,30.65,30.61,30.65,81800.0,23.8683,23.8916,23.8605,23.8916,81800.0
2014-12-19 15:00:00,30.65,30.66,30.64,30.64,64400.0,23.8916,23.8994,23.8839,23.8839,64400.0
2014-12-19 15:05:00,30.64,30.64,30.59,30.61,52000.0,23.8839,23.8839,23.8449,23.8605,52000.0
2014-12-19 15:10:00,30.61,30.63,30.54,30.61,67400.0,23.8605,23.8761,23.8059,23.8605,67400.0
2014-12-19 15:15:00,30.62,30.62,30.58,30.59,64200.0,23.8683,23.8683,23.8371,23.8449,64200.0
2014-12-19 15:20:00,30.6,30.62,30.59,30.61,49600.0,23.8527,23.8683,23.8449,23.8605,49600.0
2014-12-19 15:25:00,30.61,30.64,30.61,30.64,87600.0,23.8605,23.8839,23.8605,23.8839,87600.0
2014-12-19 15:30:00,30.64,30.67,30.63,30.64,93600.0,23.8839,23.9072,23.8761,23.8839,93600.0
2014-12-19 15:35:00,30.64,30.65,30.61,30.64,125600.0,23.8839,23.8916,23.8605,23.8839,125600.0
2014-12-19 15:40:00,30.64,30.64,30.6,30.61,173800.0,23.8839,23.8839,23.8527,23.8605,173800.0
2014-12-19 15:45:00,30.6,30.64,30.6,30.63,136600.0,23.8527,23.8839,23.8527,23.8761,136600.0
2014-12-19 15:50:00,30.63,30.63,30.6,30.6,190800.0,23.8761,23.8761,23.8527,23.8527,190800.0
2014-12-19 15:55:00,30.6,30.64,30.59,30.59,352400.0,23.8527,23.8839,23.8449,23.8449,352400.0
2014-12-22 09:30:00,30.67,30.75,30.65,30.72,174400.0,23.9072,23.9696,23.8916,23.9462,174400.0
2014-12-22 09:35:00,30.7,30.71,30.64,30.66,22000.0,23.9306,23.9384,23.8839,23.8994,22000.0
2014-12-22 09:40:00,30.63,30.68,30.6,30.67,23800.0,23.8761,23.915,23.8527,23.9072,23800.0
2014-12-22 09:45:00,30.67,30.68,30.62,30.67,16600.0,23.9072,23.915,23.8683,23.9072,16600.0
2014-12-22 09:50:00,30.67,30.67,30.61,30.64,33400.0,23.9072,23.9072,23.8605,23.8839,33400.0
2014-12-22 09:55:00,30.64,30.67,30.62,30.62,15200.0,23.8839,23.9072,23.8683,23.8683,15200.0
2014-12-22 10:00:00,30.61,30.64,30.58,30.61,21200.0,23.8605,23.8839,23.8371,23.8605,21200.0
2014-12-22 10:05:00,30.61,30.64,30.6,30.64,29400.0,23.8605,23.8839,23.8527,23.8839,29400.0
2014-12-22 10:10:00,30.63,30.68,30.62,30.67,61400.0,23.8761,23.915,23.8683,23.9072,61400.0
2014-12-22 10:15:00,30.67,30.7,30.66,30.67,95600.0,23.9072,23.9306,23.8994,23.9072,95600.0
2014-12-22 10:20:00,30.66,30.68,30.65,30.67,97400.0,23.8994,23.915,23.8916,23.9072,97400.0
2014-12-22 10:25:00,30.67,30.68,30.64,30.66,48200.0,23.9072,23.915,23.8839,23.8994,48200.0
2014-12-22 10:30:00,30.66,30.68,30.64,30.66,70200.0,23.8994,23.915,23.8839,23.8994,70200.0
2014-12-22 10:35:00,30.66,30.69,30.66,30.66,38400.0,23.8994,23.9228,23.8994,23.8994,38400.0
2014-12-22 10:40:00,30.67,30.72,30.66,30.72,60200.0,23.9072,23.9462,23.8994,23.9462,60200.0
2014-12-22 10:45:00,30.72,30.73,30.71,30.73,29600.0,23.9462,23.954,23.9384,23.954,29600.0
2014-12-22 10:50:00,30.73,30.75,30.72,30.73,33800.0,23.954,23.9696,23.9462,23.954,33800.0
2014-12-22 10:55:00,30.73,30.73,30.68,30.68,34600.0,23.954,23.954,23.915,23.915,34600.0
2014-12-22 11:00:00,30.68,30.68,30.66,30.68,58200.0,23.915,23.915,23.8994,23.915,58200.0
2014-12-22 11:05:00,30.68,30.7,30.67,30.68,119600.0,23.915,23.9306,23.9072,23.915,119600.0
2014-12-22 11:10:00,30.68,30.69,30.66,30.68,34400.0,23.915,23.9228,23.8994,23.915,34400.0
2014-12-22 11:15:00,30.68,30.7,30.67,30.69,37200.0,23.915,23.9306,23.9072,23.9228,37200.0
2014-12-22 11:20:00,30.68,30.71,30.68,30.7,42200.0,23.915,23.9384,23.915,23.9306,42200.0
2014-12-22 11:25:00,30.7,30.74,30.7,30.74,32800.0,23.9306,23.9618,23.9306,23.9618,32800.0
2014-12-22 11:30:00,30.73,30.74,30.73,30.73,33800.0,23.954,23.9618,23.954,23.954,33800.0
2014-12-22 11:35:00,30.73,30.74,30.71,30.71,24400.0,23.954,23.9618,23.9384,23.9384,24400.0
2014-12-22 11:40:00,30.71,30.74,30.71,30.72,44200.0,23.9384,23.9618,23.9384,23.9462,44200.0
2014-12-22 11:45:00,30.73,30.75,30.72,30.73,37800.0,23.954,23.9696,23.9462,23.954,37800.0
2014-12-22 11:50:00,30.72,30.75,30.72,30.75,35600.0,23.9462,23.9696,23.9462,23.9696,35600.0
2014-12-22 11:55:00,30.75,30.75,30.73,30.74,31000.0,23.9696,23.9696,23.954,23.9618,31000.0
2014-12-22 12:00:00,30.73,30.73,30.7,30.72,45000.0,23.954,23.954,23.9306,23.9462,45000.0
2014-12-22 12:05:00,30.72,30.72,30.71,30.72,23600.0,23.9462,23.9462,23.9384,23.9462,23600.0
2014-12-22 12:10:00,30.72,30.73,30.7,30.71,30200.0,23.9462,23.954,23.9306,23.9384,30200.0
2014-12-22 12:15:00,30.71,30.72,30.7,30.71,24000.0,23.9384,23.9462,23.9306,23.9384,24000.0
2014-12-22 12:20:00,30.7,30.71,30.68,30.71,16200.0,23.9306,23.9384,23.915,23.9384,16200.0
2014-12-22 12:25:00,30.71,30.74,30.71,30.73,38000.0,23.9384,23.9618,23.9384,23.954,38000.0
2014-12-22 12:30:00,30.73,30.74,30.73,30.73,29200.0,23.954,23.9618,23.954,23.954,29200.0
2014-12-22 12:35:00,30.73,30.74,30.72,30.74,44000.0,23.954,23.9618,23.9462,23.9618,44000.0
2014-12-22 12:40:00,30.74,30.74,30.73,30.74,18400.0,23.9618,23.9618,23.954,23.9618,18400.0
2014-12-22 12:45:00,30.73,30.75,30.72,30.74,62600.0,23.954,23.9696,23.9462,23.9618,62600.0
2014-12-22 12:50:00,30.73,30.74,30.72,30.73,27400.0,23.954,23.9618,23.9462,23.954,27400.0
2014-12-22 12:55:00,30.73,30.74,30.72,30.73,27400.0,23.954,23.9618,23.9462,23.954,27400.0
2014-12-22 13:00:00,30.73,30.74,30.72,30.73,38200.0,23.954,23.9618,23.9462,23.954,38200.0
2014-12-22 13:05:00,30.73,30.74,30.72,30.74,34600.0,23.954,23.9618,23.9462,23.9618,34600.0
2014-12-22 13:10:00,30.74,30.75,30.73,30.73,29200.0,23.9618,23.9696,23.954,23.954,29200.0
2014-12-22 13:15:00,30.74,30.74,30.72,30.73,40000.0,23.9618,23.9618,23.9462,23.954,40000.0
2014-12-22 13:20:00,30.73,30.74,30.72,30.72,19400.0,23.954,23.9618,23.9462,23.9462,19400.0
2014-12-22 13:25:00,30.72,30.74,30.72,30.72,22200.0,23.9462,23.9618,23.9462,23.9462,22200.0
2014-12-22 13:30:00,30.73,30.74,30.71,30.71,43400.0,23.954,23.9618,23.9384,23.9384,43400.0
2014-12-22 13:35:00,30.72,30.72,30.7,30.7,19800.0,23.9462,23.9462,23.9306,23.9306,19800.0
2014-12-22 13:40:00,30.71,30.71,30.69,30.7,27000.0,23.9384,23.9384,23.9228,23.9306,27000.0
2014-12-22 13:45:00,30.7,30.71,30.69,30.7,17800.0,23.9306,23.9384,23.9228,23.9306,17800.0
2014-12-22 13:50:00,30.7,30.71,30.69,30.69,29400.0,23.9306,23.9384,23.9228,23.9228,29400.0
2014-12-22 13:55:00,30.69,30.71,30.68,30.7,32000.0,23.9228,23.9384,23.915,23.9306,32000.0
2014-12-22 14:00:00,30.7,30.71,30.69,30.7,33000.0,23.9306,23.9384,23.9228,23.9306,33000.0
2014-12-22 14:05:00,30.7,30.71,30.69,30.71,117200.0,23.9306,23.9384,23.9228,23.9384,117200.0
2014-12-22 14:10:00,30.71,30.72,30.7,30.72,59000.0,23.9384,23.9462,23.9306,23.9462,59000.0
2014-12-22 14:15:00,30.72,30.72,30.7,30.7,32400.0,23.9462,23.9462,23.9306,23.9306,32400.0
2014-12-22 14:20:00,30.7,30.74,30.7,30.74,60600.0,23.9306,23.9618,23.9306,23.9618,60600.0
2014-12-22 14:25:00,30.74,30.75,30.73,30.75,64600.0,23.9618,23.9696,23.954,23.9696,64600.0
2014-12-22 14:30:00,30.75,30.75,30.74,30.75,36600.0,23.9696,23.9696,23.9618,23.9696,36600.0
2014-12-22 14:35:00,30.75,30.75,30.69,30.69,64600.0,23.9696,23.9696,23.9228,23.9228,64600.0
2014-12-22 14:40:00,30.69,30.72,30.69,30.71,25200.0,23.9228,23.9462,23.9228,23.9384,25200.0
2014-12-22 14:45:00,30.71,30.72,30.7,30.7,17800.0,23.9384,23.9462,23.9306,23.9306,17800.0
2014-12-22 14:50:00,30.7,30.72,30.7,30.71,16800.0,23.9306,23.9462,23.9306,23.9384,16800.0
2014-12-22 14:55:00,30.7,30.73,30.69,30.72,41200.0,23.9306,23.954,23.9228,23.9462,41200.0
2014-12-22 15:00:00,30.73,30.75,30.73,30.74,31400.0,23.954,23.9696,23.954,23.9618,31400.0
2014-12-22 15:05:00,30.73,30.74,30.73,30.73,27400.0,23.954,23.9618,23.954,23.954,27400.0
2014-12-22 15:10:00,30.73,30.75,30.73,30.74,19000.0,23.954,23.9696,23.954,23.9618,19000.0
2014-12-22 15:15:00,30.73,30.78,30.73,30.78,45200.0,23.954,23.993,23.954,23.993,45200.0
2014-12-22 15:20:00,30.78,30.8,30.77,30.79,32600.0,23.993,24.0086,23.9852,24.0008,32600.0
2014-12-22 15:25:00,30.79,30.81,30.78,30.78,44800.0,24.0008,24.0164,23.993,23.993,44800.0
2014-12-22 15:30:00,30.78,30.8,30.77,30.79,55400.0,23.993,24.0086,23.9852,24.0008,55400.0
2014-12-22 15:35:00,30.79,30.8,30.78,30.8,134200.0,24.0008,24.0086,23.993,24.0086,134200.0
2014-12-22 15:40:00,30.8,30.82,30.79,30.79,93800.0,24.0086,24.0242,24.0008,24.0008,93800.0
2014-12-22 15:45:00,30.79,30.79,30.75,30.78,121800.0,24.0008,24.0008,23.9696,23.993,121800.0
2014-12-22 15:50:00,30.77,30.78,30.74,30.75,113200.0,23.9852,23.993,23.9618,23.9696,113200.0
2014-12-22 15:55:00,30.75,30.84,30.74,30.83,395400.0,23.9696,24.0398,23.9618,24.032,395400.0
2014-12-23 09:30:00,30.86,30.95,30.77,30.92,73000.0,24.0553,24.1255,23.9852,24.1021,73000.0
2014-12-23 09:35:00,30.92,30.93,30.86,30.88,55600.0,24.1021,24.1099,24.0553,24.0709,55600.0
2014-12-23 09:40:00,30.88,30.92,30.87,30.89,60000.0,24.0709,24.1021,24.0631,24.0787,60000.0
2014-12-23 09:45:00,30.89,30.9,30.87,30.88,65800.0,24.0787,24.0865,24.0631,24.0709,65800.0
2014-12-23 09:50:00,30.88,30.88,30.87,30.88,50200.0,24.0709,24.0709,24.0631,24.0709,50200.0
2014-12-23 09:55:00,30.88,30.88,30.84,30.85,84800.0,24.0709,24.0709,24.0398,24.0475,84800.0
2014-12-23 10:00:00,30.85,30.92,30.85,30.92,35200.0,24.0475,24.1021,24.0475,24.1021,35200.0
2014-12-23 10:05:00,30.92,30.99,30.92,30.97,39400.0,24.1021,24.1567,24.1021,24.1411,39400.0
2014-12-23 10:10:00,30.98,30.99,30.96,30.97,40000.0,24.1489,24.1567,24.1333,24.1411,40000.0
2014-12-23 10:15:00,30.97,30.97,30.94,30.95,29000.0,24.1411,24.1411,24.1177,24.1255,29000.0
2014-12-23 10:20:00,30.95,30.99,30.95,30.99,23000.0,24.1255,24.1567,24.1255,24.1567,23000.0
2014-12-23 10:25:00,30.99,31.04,30.98,31.04,54400.0,24.1567,24.1957,24.1489,24.1957,54400.0
2014-12-23 10:30:00,31.03,31.05,31.0,31.04,40000.0,24.1879,24.2034,24.1645,24.1957,40000.0
2014-12-23 10:35:00,31.03,31.03,31.02,31.02,20800.0,24.1879,24.1879,24.1801,24.1801,20800.0
2014-12-23 10:40:00,31.01,31.02,31.0,31.02,39000.0,24.1723,24.1801,24.1645,24.1801,39000.0
2014-12-23 10:45:00,31.03,31.03,31.0,31.02,17600.0,24.1879,24.1879,24.1645,24.1801,17600.0
2014-12-23 10:50:00,31.02,31.02,30.98,31.01,40600.0,24.1801,24.1801,24.1489,24.1723,40600.0
2014-12-23 10:55:00,31.0,31.03,31.0,31.03,23000.0,24.1645,24.1879,24.1645,24.1879,23000.0
2014-12-23 11:00:00,31.02,31.03,31.01,31.02,27000.0,24.1801,24.1879,24.1723,24.1801,27000.0
2014-12-23 11:05:00,31.02,31.03,31.0,31.0,37800.0,24.1801,24.1879,24.1645,24.1645,37800.0
2014-12-23 11:10:00,31.0,31.0,30.98,30.99,24200.0,24.1645,24.1645,24.1489,24.1567,24200.0
2014-12-23 11:15:00,30.99,30.99,30.98,30.99,14200.0,24.1567,24.1567,24.1489,24.1567,14200.0
2014-12-23 11:20:00,30.99,30.99,30.98,30.98,19600.0,24.1567,24.1567,24.1489,24.1489,19600.0
2014-12-23 11:25:00,30.98,30.99,30.97,30.98,15600.0,24.1489,24.1567,24.1411,24.1489,15600.0
2014-12-23 11:30:00,30.98,30.99,30.98,30.99,29600.0,24.1489,24.1567,24.1489,24.1567,29600.0
2014-12-23 11:35:00,30.99,31.0,30.98,30.99,24400.0,24.1567,24.1645,24.1489,24.1567,24400.0
2014-12-23 11:40:00,30.99,31.0,30.98,30.99,29000.0,24.1567,24.1645,24.1489,24.1567,29000.0
2014-12-23 11:45:00,30.99,30.99,30.97,30.98,32400.0,24.1567,24.1567,24.1411,24.1489,32400.0
2014-12-23 11:50:00,30.97,30.98,30.96,30.98,67200.0,24.1411,24.1489,24.1333,24.1489,67200.0
2014-12-23 11:55:00,30.97,30.98,30.96,30.96,16200.0,24.1411,24.1489,24.1333,24.1333,16200.0
2014-12-23 12:00:00,30.95,30.96,30.94,30.95,38600.0,24.1255,24.1333,24.1177,24.1255,38600.0
2014-12-23 12:05:00,30.95,30.98,30.94,30.97,27600.0,24.1255,24.1489,24.1177,24.1411,27600.0
2014-12-23 12:10:00,30.98,30.99,30.97,30.99,13800.0,24.1489,24.1567,24.1411,24.1567,13800.0
2014-12-23 12:15:00,30.99,31.02,30.99,31.02,63800.0,24.1567,24.1801,24.1567,24.1801,63800.0
2014-12-23 12:20:00,31.02,31.03,31.01,31.03,10200.0,24.1801,24.1879,24.1723,24.1879,10200.0
2014-12-23 12:25:00,31.03,31.04,31.02,31.04,24200.0,24.1879,24.1957,24.1801,24.1957,24200.0
2014-12-23 12:30:00,31.05,31.06,31.04,31.06,29200.0,24.2034,24.2112,24.1957,24.2112,29200.0
2014-12-23 12:35:00,31.05,31.07,31.05,31.06,14600.0,24.2034,24.219,24.2034,24.2112,14600.0
2014-12-23 12:40:00,31.06,31.07,31.05,31.07,11600.0,24.2112,24.219,24.2034,24.219,11600.0
2014-12-23 12:45:00,31.07,31.08,31.06,31.08,15200.0,24.219,24.2268,24.2112,24.2268,15200.0
2014-12-23 12:50:00,31.08,31.08,31.06,31.06,22000.0,24.2268,24.2268,24.2112,24.2112,22000.0
2014-12-23 12:55:00,31.06,31.07,31.05,31.06,10800.0,24.2112,24.219,24.2034,24.2112,10800.0
2014-12-23 13:00:00,31.06,31.06,31.04,31.04,30800.0,24.2112,24.2112,24.1957,24.1957,30800.0
2014-12-23 13:05:00,31.05,31.05,31.03,31.05,14800.0,24.2034,24.2034,24.1879,24.2034,14800.0
2014-12-23 13:10:00,31.05,31.08,31.05,31.07,12400.0,24.2034,24.2268,24.2034,24.219,12400.0
2014-12-23 13:15:00,31.07,31.07,31.06,31.06,16800.0,24.219,24.219,24.2112,24.2112,16800.0
2014-12-23 13:20:00,31.06,31.07,31.03,31.04,46000.0,24.2112,24.219,24.1879,24.1957,46000.0
2014-12-23 13:25:00,31.04,31.05,31.03,31.03,29200.0,24.1957,24.2034,24.1879,24.1879,29200.0
2014-12-23 13:30:00,31.03,31.04,31.02,31.04,20400.0,24.1879,24.1957,24.1801,24.1957,20400.0
2014-12-23 13:35:00,31.03,31.03,31.0,31.0,28400.0,24.1879,24.1879,24.1645,24.1645,28400.0
2014-12-23 13:40:00,31.0,31.02,31.0,31.01,10400.0,24.1645,24.1801,24.1645,24.1723,10400.0
2014-12-23 13:45:00,31.01,31.01,30.99,31.0,16200.0,24.1723,24.1723,24.1567,24.1645,16200.0
2014-12-23 13:50:00,31.0,31.0,30.98,30.98,18000.0,24.1645,24.1645,24.1489,24.1489,18000.0
2014-12-23 13:55:00,30.98,30.98,30.95,30.95,36800.0,24.1489,24.1489,24.1255,24.1255,36800.0
2014-12-23 14:00:00,30.95,30.96,30.95,30.96,27000.0,24.1255,24.1333,24.1255,24.1333,27000.0
2014-12-23 14:05:00,30.96,30.99,30.95,30.98,19800.0,24.1333,24.1567,24.1255,24.1489,19800.0
2014-12-23 14:10:00,30.98,30.99,30.97,30.99,8800.0,24.1489,24.1567,24.1411,24.1567,8800.0
2014-12-23 14:15:00,30.99,30.99,30.95,30.96,48000.0,24.1567,24.1567,24.1255,24.1333,48000.0
2014-12-23 14:20:00,30.95,30.98,30.95,30.97,13400.0,24.1255,24.1489,24.1255,24.1411,13400.0
2014-12-23 14:25:00,30.98,30.98,30.96,30.97,15000.0,24.1489,24.1489,24.1333,24.1411,15000.0
2014-12-23 14:30:00,30.98,30.99,30.97,30.99,16000.0,24.1489,24.1567,24.1411,24.1567,16000.0
2014-12-23 14:35:00,30.99,31.01,30.98,31.0,13200.0,24.1567,24.1723,24.1489,24.1645,13200.0
2014-12-23 14:40:00,31.01,31.03,31.01,31.02,14200.0,24.1723,24.1879,24.1723,24.1801,14200.0
2014-12-23 14:45:00,31.02,31.03,31.0,31.03,19200.0,24.1801,24.1879,24.1645,24.1879,19200.0
2014-12-23 14:50:00,31.03,31.03,31.0,31.0,32400.0,24.1879,24.1879,24.1645,24.1645,32400.0
2014-12-23 14:55:00,31.01,31.03,31.0,31.03,23600.0,24.1723,24.1879,24.1645,24.1879,23600.0
2014-12-23 15:00:00,31.02,31.03,31.0,31.01,22600.0,24.1801,24.1879,24.1645,24.1723,22600.0
2014-12-23 15:05:00,31.01,31.02,31.0,31.0,19400.0,24.1723,24.1801,24.1645,24.1645,19400.0
2014-12-23 15:10:00,31.0,31.0,30.98,30.98,17000.0,24.1645,24.1645,24.1489,24.1489,17000.0
2014-12-23 15:15:00,30.98,30.99,30.97,30.97,27000.0,24.1489,24.1567,24.1411,24.1411,27000.0
2014-12-23 15:20:00,30.98,30.99,30.96,30.96,65800.0,24.1489,24.1567,24.1333,24.1333,65800.0
2014-12-23 15:25:00,30.96,30.99,30.95,30.98,28600.0,24.1333,24.1567,24.1255,24.1489,28600.0
2014-12-23 15:30:00,30.97,30.98,30.95,30.97,48600.0,24.1411,24.1489,24.1255,24.1411,48600.0
2014-12-23 15:35:00,30.96,30.97,30.95,30.96,41800.0,24.1333,24.1411,24.1255,24.1333,41800.0
2014-12-23 15:40:00,30.96,30.97,30.95,30.97,41400.0,24.1333,24.1411,24.1255,24.1411,41400.0
2014-12-23 15:45:00,30.97,30.98,30.93,30.97,100200.0,24.1411,24.1489,24.1099,24.1411,100200.0
2014-12-23 15:50:00,30.97,30.99,30.97,30.99,139600.0,24.1411,24.1567,24.1411,24.1567,139600.0
2014-12-23 15:55:00,30.99,31.0,30.95,30.97,270400.0,24.1567,24.1645,24.1255,24.1411,270400.0
2014-12-24 09:30:00,31.0,31.05,30.97,30.99,104400.0,24.1645,24.2034,24.1411,24.1567,104400.0
2014-12-24 09:35:00,31.01,31.02,30.94,30.94,26200.0,24.1723,24.1801,24.1177,24.1177,26200.0
2014-12-24 09:40:00,30.94,30.95,30.89,30.91,33400.0,24.1177,24.1255,24.0787,24.0943,33400.0
2014-12-24 09:45:00,30.89,30.92,30.84,30.86,40800.0,24.0787,24.1021,24.0398,24.0553,40800.0
2014-12-24 09:50:00,30.86,30.92,30.84,30.92,36200.0,24.0553,24.1021,24.0398,24.1021,36200.0
2014-12-24 09:55:00,30.92,30.99,30.92,30.98,51800.0,24.1021,24.1567,24.1021,24.1489,51800.0
2014-12-24 10:00:00,30.98,31.06,30.98,31.05,27800.0,24.1489,24.2112,24.1489,24.2034,27800.0
2014-12-24 10:05:00,31.05,31.06,31.04,31.05,15000.0,24.2034,24.2112,24.1957,24.2034,15000.0
2014-12-24 10:10:00,31.06,31.07,31.02,31.02,26000.0,24.2112,24.219,24.1801,24.1801,26000.0
2014-12-24 10:15:00,31.01,31.05,31.0,31.04,23200.0,24.1723,24.2034,24.1645,24.1957,23200.0
2014-12-24 10:20:00,31.03,31.08,31.03,31.08,14000.0,24.1879,24.2268,24.1879,24.2268,14000.0
2014-12-24 10:25:00,31.08,31.09,31.07,31.08,17600.0,24.2268,24.2346,24.219,24.2268,17600.0
2014-12-24 10:30:00,31.08,31.08,31.07,31.08,21600.0,24.2268,24.2268,24.219,24.2268,21600.0
2014-12-24 10:35:00,31.08,31.11,31.08,31.1,38000.0,24.2268,24.2502,24.2268,24.2424,38000.0
2014-12-24 10:40:00,31.1,31.11,31.09,31.1,21000.0,24.2424,24.2502,24.2346,24.2424,21000.0
2014-12-24 10:45:00,31.1,31.1,31.05,31.06,44400.0,24.2424,24.2424,24.2034,24.2112,44400.0
2014-12-24 10:50:00,31.06,31.07,31.01,31.07,87200.0,24.2112,24.219,24.1723,24.219,87200.0
2014-12-24 10:55:00,31.07,31.07,31.02,31.02,9200.0,24.219,24.219,24.1801,24.1801,9200.0
2014-12-24 11:00:00,31.01,31.04,31.01,31.04,14400.0,24.1723,24.1957,24.1723,24.1957,14400.0
2014-12-24 11:05:00,31.04,31.05,31.03,31.05,16200.0,24.1957,24.2034,24.1879,24.2034,16200.0
2014-12-24 11:10:00,31.04,31.08,31.04,31.08,32000.0,24.1957,24.2268,24.1957,24.2268,32000.0
2014-12-24 11:15:00,31.08,31.11,31.08,31.11,21600.0,24.2268,24.2502,24.2268,24.2502,21600.0
2014-12-24 11:20:00,31.11,31.12,31.1,31.11,14800.0,24.2502,24.258,24.2424,24.2502,14800.0
2014-12-24 11:25:00,31.12,31.13,31.11,31.12,14600.0,24.258,24.2658,24.2502,24.258,14600.0
2014-12-24 11:30:00,31.13,31.14,31.11,31.13,22000.0,24.2658,24.2736,24.2502,24.2658,22000.0
2014-12-24 11:35:00,31.13,31.13,31.1,31.1,15200.0,24.2658,24.2658,24.2424,24.2424,15200.0
2014-12-24 11:40:00,31.1,31.11,31.08,31.09,21400.0,24.2424,24.2502,24.2268,24.2346,21400.0
2014-12-24 11:45:00,31.08,31.1,31.07,31.1,14400.0,24.2268,24.2424,24.219,24.2424,14400.0
2014-12-24 11:50:00,31.1,31.13,31.09,31.13,12400.0,24.2424,24.2658,24.2346,24.2658,12400.0
2014-12-24 11:55:00,31.13,31.15,31.11,31.13,41200.0,24.2658,24.2814,24.2502,24.2658,41200.0
2014-12-24 12:00:00,31.13,31.13,31.08,31.1,73400.0,24.2658,24.2658,24.2268,24.2424,73400.0
2014-12-24 12:05:00,31.1,31.11,31.09,31.1,47000.0,24.2424,24.2502,24.2346,24.2424,47000.0
2014-12-24 12:10:00,31.11,31.13,31.1,31.11,25800.0,24.2502,24.2658,24.2424,24.2502,25800.0
2014-12-24 12:15:00,31.11,31.13,31.11,31.11,14000.0,24.2502,24.2658,24.2502,24.2502,14000.0
2014-12-24 12:20:00,31.11,31.12,31.09,31.1,14600.0,24.2502,24.258,24.2346,24.2424,14600.0
2014-12-24 12:25:00,31.1,31.11,31.07,31.08,12600.0,24.2424,24.2502,24.219,24.2268,12600.0
2014-12-24 12:30:00,31.08,31.08,31.05,31.05,13600.0,24.2268,24.2268,24.2034,24.2034,13600.0
2014-12-24 12:35:00,31.05,31.06,31.03,31.04,18000.0,24.2034,24.2112,24.1879,24.1957,18000.0
2014-12-24 12:40:00,31.04,31.04,31.02,31.04,40200.0,24.1957,24.1957,24.1801,24.1957,40200.0
2014-12-24 12:45:00,31.04,31.05,31.03,31.04,48200.0,24.1957,24.2034,24.1879,24.1957,48200.0
2014-12-24 12:50:00,31.03,31.04,30.99,31.0,34000.0,24.1879,24.1957,24.1567,24.1645,34000.0
2014-12-24 12:55:00,31.0,31.0,30.95,30.98,69400.0,24.1645,24.1645,24.1255,24.1489,69400.0
2014-12-26 09:30:00,31.0,31.03,30.95,31.02,84400.0,24.1645,24.1879,24.1255,24.1801,84400.0
2014-12-26 09:35:00,31.04,31.05,31.0,31.01,16600.0,24.1957,24.2034,24.1645,24.1723,16600.0
2014-12-26 09:40:00,31.01,31.03,30.97,30.97,32000.0,24.1723,24.1879,24.1411,24.1411,32000.0
2014-12-26 09:45:00,30.97,31.03,30.96,31.02,47800.0,24.1411,24.1879,24.1333,24.1801,47800.0
2014-12-26 09:50:00,31.03,31.05,31.02,31.03,13400.0,24.1879,24.2034,24.1801,24.1879,13400.0
2014-12-26 09:55:00,31.04,31.05,31.03,31.05,11600.0,24.1957,24.2034,24.1879,24.2034,11600.0
2014-12-26 10:00:00,31.05,31.09,31.03,31.03,29400.0,24.2034,24.2346,24.1879,24.1879,29400.0
2014-12-26 10:05:00,31.03,31.04,31.01,31.02,38000.0,24.1879,24.1957,24.1723,24.1801,38000.0
2014-12-26 10:10:00,31.02,31.03,31.0,31.0,11200.0,24.1801,24.1879,24.1645,24.1645,11200.0
2014-12-26 10:15:00,31.0,31.0,30.99,31.0,10400.0,24.1645,24.1645,24.1567,24.1645,10400.0
2014-12-26 10:20:00,31.01,31.03,31.01,31.01,6400.0,24.1723,24.1879,24.1723,24.1723,6400.0
2014-12-26 10:25:00,31.02,31.02,31.0,31.02,8600.0,24.1801,24.1801,24.1645,24.1801,8600.0
2014-12-26 10:30:00,31.02,31.02,31.0,31.0,25000.0,24.1801,24.1801,24.1645,24.1645,25000.0
2014-12-26 10:35:00,31.0,31.0,30.98,30.98,11200.0,24.1645,24.1645,24.1489,24.1489,11200.0
2014-12-26 10:40:00,30.98,31.02,30.97,31.02,10600.0,24.1489,24.1801,24.1411,24.1801,10600.0
2014-12-26 10:45:00,31.02,31.02,31.0,31.01,10000.0,24.1801,24.1801,24.1645,24.1723,10000.0
2014-12-26 10:50:00,31.01,31.02,31.0,31.0,7200.0,24.1723,24.1801,24.1645,24.1645,7200.0
2014-12-26 10:55:00,31.0,31.02,31.0,31.02,6800.0,24.1645,24.1801,24.1645,24.1801,6800.0
2014-12-26 11:00:00,31.01,31.03,31.0,31.03,4000.0,24.1723,24.1879,24.1645,24.1879,4000.0
2014-12-26 11:05:00,31.03,31.03,31.01,31.02,3400.0,24.1879,24.1879,24.1723,24.1801,3400.0
2014-12-26 11:10:00,31.02,31.02,31.01,31.01,3800.0,24.1801,24.1801,24.1723,24.1723,3800.0
2014-12-26 11:15:00,31.02,31.02,31.01,31.01,3800.0,24.1801,24.1801,24.1723,24.1723,3800.0
2014-12-26 11:20:00,31.01,31.04,31.01,31.04,5400.0,24.1723,24.1957,24.1723,24.1957,5400.0
2014-12-26 11:25:00,31.04,31.06,31.04,31.05,9200.0,24.1957,24.2112,24.1957,24.2034,9200.0
2014-12-26 11:30:00,31.05,31.06,31.05,31.05,13000.0,24.2034,24.2112,24.2034,24.2034,13000.0
2014-12-26 11:35:00,31.06,31.06,31.05,31.05,3600.0,24.2112,24.2112,24.2034,24.2034,3600.0
2014-12-26 11:40:00,31.05,31.06,31.05,31.05,6000.0,24.2034,24.2112,24.2034,24.2034,6000.0
2014-12-26 11:45:00,31.05,31.07,31.05,31.06,8000.0,24.2034,24.219,24.2034,24.2112,8000.0
2014-12-26 11:50:00,31.06,31.08,31.06,31.08,15800.0,24.2112,24.2268,24.2112,24.2268,15800.0
2014-12-26 11:55:00,31.09,31.1,31.08,31.1,10600.0,24.2346,24.2424,24.2268,24.2424,10600.0
2014-12-26 12:00:00,31.1,31.11,31.09,31.09,10600.0,24.2424,24.2502,24.2346,24.2346,10600.0
2014-12-26 12:05:00,31.09,31.1,31.08,31.1,4800.0,24.2346,24.2424,24.2268,24.2424,4800.0
2014-12-26 12:10:00,31.09,31.09,31.06,31.07,13000.0,24.2346,24.2346,24.2112,24.219,13000.0
2014-12-26 12:15:00,31.07,31.07,31.06,31.06,4200.0,24.219,24.219,24.2112,24.2112,4200.0
2014-12-26 12:20:00,31.06,31.06,31.05,31.05,4200.0,24.2112,24.2112,24.2034,24.2034,4200.0
2014-12-26 12:25:00,31.05,31.06,31.05,31.06,8600.0,24.2034,24.2112,24.2034,24.2112,8600.0
2014-12-26 12:30:00,31.06,31.06,31.05,31.05,5400.0,24.2112,24.2112,24.2034,24.2034,5400.0
2014-12-26 12:35:00,31.04,31.05,31.02,31.02,4800.0,24.1957,24.2034,24.1801,24.1801,4800.0
2014-12-26 12:40:00,31.03,31.04,31.03,31.03,6200.0,24.1879,24.1957,24.1879,24.1879,6200.0
2014-12-26 12:45:00,31.03,31.03,31.03,31.03,3400.0,24.1879,24.1879,24.1879,24.1879,3400.0
2014-12-26 12:50:00,31.04,31.04,31.02,31.02,4800.0,24.1957,24.1957,24.1801,24.1801,4800.0
2014-12-26 12:55:00,31.03,31.04,31.02,31.03,7400.0,24.1879,24.1957,24.1801,24.1879,7400.0
2014-12-26 13:00:00,31.04,31.04,31.02,31.03,15200.0,24.1957,24.1957,24.1801,24.1879,15200.0
2014-12-26 13:05:00,31.02,31.03,31.02,31.03,15600.0,24.1801,24.1879,24.1801,24.1879,15600.0
2014-12-26 13:10:00,31.03,31.03,31.01,31.02,9000.0,24.1879,24.1879,24.1723,24.1801,9000.0
2014-12-26 13:15:00,31.02,31.02,31.02,31.02,6200.0,24.1801,24.1801,24.1801,24.1801,6200.0
2014-12-26 13:20:00,31.02,31.04,31.02,31.03,18000.0,24.1801,24.1957,24.1801,24.1879,18000.0
2014-12-26 13:25:00,31.02,31.02,30.99,30.99,29800.0,24.1801,24.1801,24.1567,24.1567,29800.0
2014-12-26 13:30:00,31.0,31.0,30.98,30.99,4000.0,24.1645,24.1645,24.1489,24.1567,4000.0
2014-12-26 13:35:00,30.99,31.01,30.99,31.01,14800.0,24.1567,24.1723,24.1567,24.1723,14800.0
2014-12-26 13:40:00,31.02,31.02,31.01,31.01,6400.0,24.1801,24.1801,24.1723,24.1723,6400.0
2014-12-26 13:45:00,31.02,31.03,31.02,31.03,21800.0,24.1801,24.1879,24.1801,24.1879,21800.0
2014-12-26 13:50:00,31.03,31.04,31.02,31.03,28800.0,24.1879,24.1957,24.1801,24.1879,28800.0
2014-12-26 13:55:00,31.02,31.03,31.0,31.02,21200.0,24.1801,24.1879,24.1645,24.1801,21200.0
2014-12-26 14:00:00,31.02,31.06,31.02,31.04,54400.0,24.1801,24.2112,24.1801,24.1957,54400.0
2014-12-26 14:05:00,31.04,31.04,31.03,31.04,9600.0,24.1957,24.1957,24.1879,24.1957,9600.0
2014-12-26 14:10:00,31.04,31.04,31.02,31.02,11000.0,24.1957,24.1957,24.1801,24.1801,11000.0
2014-12-26 14:15:00,31.02,31.03,31.02,31.02,25800.0,24.1801,24.1879,24.1801,24.1801,25800.0
2014-12-26 14:20:00,31.02,31.02,31.0,31.0,8400.0,24.1801,24.1801,24.1645,24.1645,8400.0
2014-12-26 14:25:00,31.0,31.02,31.0,31.01,7000.0,24.1645,24.1801,24.1645,24.1723,7000.0
2014-12-26 14:30:00,31.01,31.02,31.0,31.02,7000.0,24.1723,24.1801,24.1645,24.1801,7000.0
2014-12-26 14:35:00,31.02,31.04,31.02,31.03,29000.0,24.1801,24.1957,24.1801,24.1879,29000.0
2014-12-26 14:40:00,31.04,31.05,31.04,31.04,10600.0,24.1957,24.2034,24.1957,24.1957,10600.0
2014-12-26 14:45:00,31.04,31.06,31.04,31.05,18200.0,24.1957,24.2112,24.1957,24.2034,18200.0
2014-12-26 14:50:00,31.05,31.06,31.05,31.06,18000.0,24.2034,24.2112,24.2034,24.2112,18000.0
2014-12-26 14:55:00,31.06,31.07,31.06,31.07,4600.0,24.2112,24.219,24.2112,24.219,4600.0
2014-12-26 15:00:00,31.07,31.07,31.06,31.06,10600.0,24.219,24.219,24.2112,24.2112,10600.0
2014-12-26 15:05:00,31.06,31.07,31.03,31.03,7200.0,24.2112,24.219,24.1879,24.1879,7200.0
2014-12-26 15:10:00,31.04,31.06,31.04,31.06,18800.0,24.1957,24.2112,24.1957,24.2112,18800.0
2014-12-26 15:15:00,31.06,31.06,31.05,31.05,7200.0,24.2112,24.2112,24.2034,24.2034,7200.0
2014-12-26 15:20:00,31.05,31.05,31.03,31.03,12600.0,24.2034,24.2034,24.1879,24.1879,12600.0
2014-12-26 15:25:00,31.03,31.03,31.01,31.01,15000.0,24.1879,24.1879,24.1723,24.1723,15000.0
2014-12-26 15:30:00,31.01,31.03,31.01,31.02,15000.0,24.1723,24.1879,24.1723,24.1801,15000.0
2014-12-26 15:35:00,31.02,31.04,31.02,31.03,24800.0,24.1801,24.1957,24.1801,24.1879,24800.0
2014-12-26 15:40:00,31.03,31.04,31.0,31.0,31000.0,24.1879,24.1957,24.1645,24.1645,31000.0
2014-12-26 15:45:00,31.0,31.02,31.0,31.0,95800.0,24.1645,24.1801,24.1645,24.1645,95800.0
2014-12-26 15:50:00,31.0,31.0,30.98,30.98,62600.0,24.1645,24.1645,24.1489,24.1489,62600.0
2014-12-26 15:55:00,30.98,30.99,30.96,30.97,83800.0,24.1489,24.1567,24.1333,24.1411,83800.0
2014-12-29 09:30:00,30.96,31.0,30.86,30.91,82200.0,24.1333,24.1645,24.0553,24.0943,82200.0
2014-12-29 09:35:00,30.92,31.02,30.92,31.02,33200.0,24.1021,24.1801,24.1021,24.1801,33200.0
2014-12-29 09:40:00,31.03,31.08,31.02,31.07,23000.0,24.1879,24.2268,24.1801,24.219,23000.0
2014-12-29 09:45:00,31.07,31.16,31.06,31.14,28400.0,24.219,24.2892,24.2112,24.2736,28400.0
2014-12-29 09:50:00,31.15,31.17,31.13,31.16,12400.0,24.2814,24.297,24.2658,24.2892,12400.0
2014-12-29 09:55:00,31.15,31.2,31.14,31.18,29400.0,24.2814,24.3204,24.2736,24.3048,29400.0
2014-12-29 10:00:00,31.18,31.19,31.17,31.18,29600.0,24.3048,24.3126,24.297,24.3048,29600.0
2014-12-29 10:05:00,31.18,31.23,31.18,31.22,20000.0,24.3048,24.3438,24.3048,24.336,20000.0
2014-12-29 10:10:00,31.21,31.22,31.2,31.22,15800.0,24.3282,24.336,24.3204,24.336,15800.0
2014-12-29 10:15:00,31.21,31.22,31.16,31.17,20600.0,24.3282,24.336,24.2892,24.297,20600.0
2014-12-29 10:20:00,31.17,31.2,31.16,31.18,50400.0,24.297,24.3204,24.2892,24.3048,50400.0
2014-12-29 10:25:00,31.18,31.2,31.16,31.19,30400.0,24.3048,24.3204,24.2892,24.3126,30400.0
2014-12-29 10:30:00,31.2,31.21,31.17,31.18,40800.0,24.3204,24.3282,24.297,24.3048,40800.0
2014-12-29 10:35:00,31.18,31.2,31.18,31.18,20600.0,24.3048,24.3204,24.3048,24.3048,20600.0
2014-12-29 10:40:00,31.18,31.19,31.14,31.14,40800.0,24.3048,24.3126,24.2736,24.2736,40800.0
2014-12-29 10:45:00,31.14,31.14,31.11,31.11,19400.0,24.2736,24.2736,24.2502,24.2502,19400.0
2014-12-29 10:50:00,31.11,31.13,31.1,31.11,11200.0,24.2502,24.2658,24.2424,24.2502,11200.0
2014-12-29 10:55:00,31.12,31.15,31.11,31.14,27000.0,24.258,24.2814,24.2502,24.2736,27000.0
2014-12-29 11:00:00,31.14,31.15,31.11,31.11,7400.0,24.2736,24.2814,24.2502,24.2502,7400.0
2014-12-29 11:05:00,31.11,31.14,31.11,31.14,12600.0,24.2502,24.2736,24.2502,24.2736,12600.0
2014-12-29 11:10:00,31.14,31.14,31.11,31.13,23000.0,24.2736,24.2736,24.2502,24.2658,23000.0
2014-12-29 11:15:00,31.13,31.13,31.11,31.11,15600.0,24.2658,24.2658,24.2502,24.2502,15600.0
2014-12-29 11:20:00,31.11,31.11,31.07,31.07,23200.0,24.2502,24.2502,24.219,24.219,23200.0
2014-12-29 11:25:00,31.07,31.07,31.06,31.06,9000.0,24.219,24.219,24.2112,24.2112,9000.0
2014-12-29 11:30:00,31.07,31.11,31.07,31.1,15800.0,24.219,24.2502,24.219,24.2424,15800.0
2014-12-29 11:35:00,31.1,31.12,31.1,31.11,20000.0,24.2424,24.258,24.2424,24.2502,20000.0
2014-12-29 11:40:00,31.1,31.11,31.1,31.11,22200.0,24.2424,24.2502,24.2424,24.2502,22200.0
2014-12-29 11:45:00,31.11,31.12,31.1,31.12,11800.0,24.2502,24.258,24.2424,24.258,11800.0
2014-12-29 11:50:00,31.12,31.13,31.11,31.12,16600.0,24.258,24.2658,24.2502,24.258,16600.0
2014-12-29 11:55:00,31.11,31.14,31.11,31.13,18200.0,24.2502,24.2736,24.2502,24.2658,18200.0
2014-12-29 12:00:00,31.14,31.17,31.14,31.17,7800.0,24.2736,24.297,24.2736,24.297,7800.0
2014-12-29 12:05:00,31.17,31.19,31.17,31.18,28200.0,24.297,24.3126,24.297,24.3048,28200.0
2014-12-29 12:10:00,31.18,31.2,31.16,31.16,20200.0,24.3048,24.3204,24.2892,24.2892,20200.0
2014-12-29 12:15:00,31.16,31.16,31.13,31.14,11800.0,24.2892,24.2892,24.2658,24.2736,11800.0
2014-12-29 12:20:00,31.14,31.15,31.13,31.13,14600.0,24.2736,24.2814,24.2658,24.2658,14600.0
2014-12-29 12:25:00,31.13,31.13,31.1,31.1,7800.0,24.2658,24.2658,24.2424,24.2424,7800.0
2014-12-29 12:30:00,31.1,31.11,31.1,31.11,10400.0,24.2424,24.2502,24.2424,24.2502,10400.0
2014-12-29 12:35:00,31.11,31.16,31.11,31.14,79200.0,24.2502,24.2892,24.2502,24.2736,79200.0
2014-12-29 12:40:00,31.13,31.15,31.12,31.12,22600.0,24.2658,24.2814,24.258,24.258,22600.0
2014-12-29 12:45:00,31.11,31.11,31.1,31.1,7800.0,24.2502,24.2502,24.2424,24.2424,7800.0
2014-12-29 12:50:00,31.11,31.11,31.1,31.1,5000.0,24.2502,24.2502,24.2424,24.2424,5000.0
2014-12-29 12:55:00,31.1,31.1,31.08,31.08,8200.0,24.2424,24.2424,24.2268,24.2268,8200.0
2014-12-29 13:00:00,31.09,31.09,31.07,31.08,22600.0,24.2346,24.2346,24.219,24.2268,22600.0
2014-12-29 13:05:00,31.08,31.09,31.08,31.08,9000.0,24.2268,24.2346,24.2268,24.2268,9000.0
2014-12-29 13:10:00,31.08,31.09,31.08,31.09,33200.0,24.2268,24.2346,24.2268,24.2346,33200.0
2014-12-29 13:15:00,31.09,31.12,31.09,31.11,8000.0,24.2346,24.258,24.2346,24.2502,8000.0
2014-12-29 13:20:00,31.11,31.12,31.1,31.1,18800.0,24.2502,24.258,24.2424,24.2424,18800.0
2014-12-29 13:25:00,31.1,31.11,31.1,31.1,11800.0,24.2424,24.2502,24.2424,24.2424,11800.0
2014-12-29 13:30:00,31.1,31.11,31.09,31.1,15200.0,24.2424,24.2502,24.2346,24.2424,15200.0
2014-12-29 13:35:00,31.09,31.09,31.08,31.08,3400.0,24.2346,24.2346,24.2268,24.2268,3400.0
2014-12-29 13:40:00,31.08,31.08,31.07,31.08,6600.0,24.2268,24.2268,24.219,24.2268,6600.0
2014-12-29 13:45:00,31.08,31.08,31.07,31.07,2400.0,24.2268,24.2268,24.219,24.219,2400.0
2014-12-29 13:50:00,31.07,31.08,31.06,31.06,18800.0,24.219,24.2268,24.2112,24.2112,18800.0
2014-12-29 13:55:00,31.06,31.06,31.05,31.05,25200.0,24.2112,24.2112,24.2034,24.2034,25200.0
2014-12-29 14:00:00,31.06,31.06,31.04,31.05,41800.0,24.2112,24.2112,24.1957,24.2034,41800.0
2014-12-29 14:05:00,31.04,31.05,31.04,31.04,4600.0,24.1957,24.2034,24.1957,24.1957,4600.0
2014-12-29 14:10:00,31.04,31.05,31.03,31.04,30800.0,24.1957,24.2034,24.1879,24.1957,30800.0
2014-12-29 14:15:00,31.04,31.04,31.03,31.03,20400.0,24.1957,24.1957,24.1879,24.1879,20400.0
2014-12-29 14:20:00,31.03,31.04,31.02,31.03,22400.0,24.1879,24.1957,24.1801,24.1879,22400.0
2014-12-29 14:25:00,31.03,31.06,31.02,31.06,43600.0,24.1879,24.2112,24.1801,24.2112,43600.0
2014-12-29 14:30:00,31.06,31.06,31.05,31.06,17000.0,24.2112,24.2112,24.2034,24.2112,17000.0
2014-12-29 14:35:00,31.06,31.07,31.06,31.06,9000.0,24.2112,24.219,24.2112,24.2112,9000.0
2014-12-29 14:40:00,31.06,31.06,31.05,31.05,14400.0,24.2112,24.2112,24.2034,24.2034,14400.0
2014-12-29 14:45:00,31.05,31.07,31.05,31.07,12600.0,24.2034,24.219,24.2034,24.219,12600.0
2014-12-29 14:50:00,31.06,31.07,31.06,31.07,13000.0,24.2112,24.219,24.2112,24.219,13000.0
2014-12-29 14:55:00,31.07,31.07,31.05,31.05,15400.0,24.219,24.219,24.2034,24.2034,15400.0
2014-12-29 15:00:00,31.05,31.06,31.05,31.06,17600.0,24.2034,24.2112,24.2034,24.2112,17600.0
2014-12-29 15:05:00,31.06,31.06,31.05,31.06,27000.0,24.2112,24.2112,24.2034,24.2112,27000.0
2014-12-29 15:10:00,31.07,31.07,31.05,31.06,20200.0,24.219,24.219,24.2034,24.2112,20200.0
2014-12-29 15:15:00,31.06,31.06,31.05,31.06,13000.0,24.2112,24.2112,24.2034,24.2112,13000.0
2014-12-29 15:20:00,31.06,31.07,31.05,31.06,27400.0,24.2112,24.219,24.2034,24.2112,27400.0
2014-12-29 15:25:00,31.05,31.07,31.05,31.06,37600.0,24.2034,24.219,24.2034,24.2112,37600.0
2014-12-29 15:30:00,31.06,31.06,31.03,31.04,22000.0,24.2112,24.2112,24.1879,24.1957,22000.0
2014-12-29 15:35:00,31.04,31.06,31.03,31.05,43200.0,24.1957,24.2112,24.1879,24.2034,43200.0
2014-12-29 15:40:00,31.05,31.08,31.05,31.07,61600.0,24.2034,24.2268,24.2034,24.219,61600.0
2014-12-29 15:45:00,31.07,31.07,31.03,31.04,53200.0,24.219,24.219,24.1879,24.1957,53200.0
2014-12-29 15:50:00,31.04,31.04,31.03,31.03,26400.0,24.1957,24.1957,24.1879,24.1879,26400.0
2014-12-29 15:55:00,31.03,31.03,31.0,31.0,106000.0,24.1879,24.1879,24.1645,24.1645,106000.0
2014-12-30 09:30:00,30.88,30.91,30.81,30.91,75800.0,24.0709,24.0943,24.0164,24.0943,75800.0
2014-12-30 09:35:00,30.93,30.95,30.92,30.93,5200.0,24.1099,24.1255,24.1021,24.1099,5200.0
2014-12-30 09:40:00,30.92,30.92,30.89,30.92,14000.0,24.1021,24.1021,24.0787,24.1021,14000.0
2014-12-30 09:45:00,30.91,30.92,30.85,30.89,62000.0,24.0943,24.1021,24.0475,24.0787,62000.0
2014-12-30 09:50:00,30.89,30.9,30.84,30.89,34400.0,24.0787,24.0865,24.0398,24.0787,34400.0
2014-12-30 09:55:00,30.89,30.93,30.88,30.93,25200.0,24.0787,24.1099,24.0709,24.1099,25200.0
2014-12-30 10:00:00,30.93,30.96,30.91,30.93,21600.0,24.1099,24.1333,24.0943,24.1099,21600.0
2014-12-30 10:05:00,30.93,30.94,30.91,30.93,16200.0,24.1099,24.1177,24.0943,24.1099,16200.0
2014-12-30 10:10:00,30.93,30.93,30.92,30.92,8000.0,24.1099,24.1099,24.1021,24.1021,8000.0
2014-12-30 10:15:00,30.92,30.95,30.92,30.95,12600.0,24.1021,24.1255,24.1021,24.1255,12600.0
2014-12-30 10:20:00,30.96,30.97,30.96,30.97,16800.0,24.1333,24.1411,24.1333,24.1411,16800.0
2014-12-30 10:25:00,30.97,30.99,30.97,30.98,10800.0,24.1411,24.1567,24.1411,24.1489,10800.0
2014-12-30 10:30:00,30.97,30.98,30.96,30.96,18800.0,24.1411,24.1489,24.1333,24.1333,18800.0
2014-12-30 10:35:00,30.96,30.99,30.96,30.99,21800.0,24.1333,24.1567,24.1333,24.1567,21800.0
2014-12-30 10:40:00,30.99,31.0,30.99,31.0,23800.0,24.1567,24.1645,24.1567,24.1645,23800.0
2014-12-30 10:45:00,31.0,31.02,31.0,31.02,16800.0,24.1645,24.1801,24.1645,24.1801,16800.0
2014-12-30 10:50:00,31.03,31.03,31.0,31.01,22600.0,24.1879,24.1879,24.1645,24.1723,22600.0
2014-12-30 10:55:00,31.02,31.03,31.0,31.01,24200.0,24.1801,24.1879,24.1645,24.1723,24200.0
2014-12-30 11:00:00,31.01,31.02,30.98,30.99,19600.0,24.1723,24.1801,24.1489,24.1567,19600.0
2014-12-30 11:05:00,30.98,31.0,30.98,31.0,20600.0,24.1489,24.1645,24.1489,24.1645,20600.0
2014-12-30 11:10:00,31.0,31.0,30.97,30.97,18600.0,24.1645,24.1645,24.1411,24.1411,18600.0
2014-12-30 11:15:00,30.97,31.0,30.97,31.0,25400.0,24.1411,24.1645,24.1411,24.1645,25400.0
2014-12-30 11:20:00,31.0,31.03,31.0,31.01,13800.0,24.1645,24.1879,24.1645,24.1723,13800.0
2014-12-30 11:25:00,31.01,31.03,31.0,31.01,14000.0,24.1723,24.1879,24.1645,24.1723,14000.0
2014-12-30 11:30:00,31.0,31.01,30.99,31.0,16600.0,24.1645,24.1723,24.1567,24.1645,16600.0
2014-12-30 11:35:00,31.0,31.02,31.0,31.02,12000.0,24.1645,24.1801,24.1645,24.1801,12000.0
2014-12-30 11:40:00,31.02,31.04,31.01,31.01,16000.0,24.1801,24.1957,24.1723,24.1723,16000.0
2014-12-30 11:45:00,31.01,31.04,31.0,31.03,10800.0,24.1723,24.1957,24.1645,24.1879,10800.0
2014-12-30 11:50:00,31.03,31.04,31.03,31.03,12600.0,24.1879,24.1957,24.1879,24.1879,12600.0
2014-12-30 11:55:00,31.03,31.04,31.02,31.03,6400.0,24.1879,24.1957,24.1801,24.1879,6400.0
2014-12-30 12:00:00,31.03,31.06,31.02,31.06,9400.0,24.1879,24.2112,24.1801,24.2112,9400.0
2014-12-30 12:05:00,31.06,31.06,31.06,31.06,8800.0,24.2112,24.2112,24.2112,24.2112,8800.0
2014-12-30 12:10:00,31.06,31.08,31.05,31.08,9200.0,24.2112,24.2268,24.2034,24.2268,9200.0
2014-12-30 12:15:00,31.08,31.08,31.05,31.05,21200.0,24.2268,24.2268,24.2034,24.2034,21200.0
2014-12-30 12:20:00,31.05,31.05,31.03,31.04,8800.0,24.2034,24.2034,24.1879,24.1957,8800.0
2014-12-30 12:25:00,31.05,31.06,31.05,31.05,14200.0,24.2034,24.2112,24.2034,24.2034,14200.0
2014-12-30 12:30:00,31.06,31.08,31.05,31.07,27400.0,24.2112,24.2268,24.2034,24.219,27400.0
2014-12-30 12:35:00,31.07,31.08,31.06,31.08,10800.0,24.219,24.2268,24.2112,24.2268,10800.0
2014-12-30 12:40:00,31.08,31.08,31.07,31.07,7200.0,24.2268,24.2268,24.219,24.219,7200.0
2014-12-30 12:45:00,31.07,31.11,31.07,31.1,16200.0,24.219,24.2502,24.219,24.2424,16200.0
2014-12-30 12:50:00,31.1,31.11,31.1,31.1,8800.0,24.2424,24.2502,24.2424,24.2424,8800.0
2014-12-30 12:55:00,31.1,31.1,31.09,31.09,8400.0,24.2424,24.2424,24.2346,24.2346,8400.0
2014-12-30 13:00:00,31.09,31.09,31.07,31.08,6600.0,24.2346,24.2346,24.219,24.2268,6600.0
2014-12-30 13:05:00,31.08,31.09,31.07,31.08,28400.0,24.2268,24.2346,24.219,24.2268,28400.0
2014-12-30 13:10:00,31.08,31.12,31.08,31.12,11200.0,24.2268,24.258,24.2268,24.258,11200.0
2014-12-30 13:15:00,31.12,31.14,31.12,31.13,10000.0,24.258,24.2736,24.258,24.2658,10000.0
2014-12-30 13:20:00,31.14,31.15,31.13,31.14,8400.0,24.2736,24.2814,24.2658,24.2736,8400.0
2014-12-30 13:25:00,31.14,31.14,31.11,31.11,16200.0,24.2736,24.2736,24.2502,24.2502,16200.0
2014-12-30 13:30:00,31.11,31.12,31.1,31.1,4400.0,24.2502,24.258,24.2424,24.2424,4400.0
2014-12-30 13:35:00,31.11,31.11,31.07,31.07,19600.0,24.2502,24.2502,24.219,24.219,19600.0
2014-12-30 13:40:00,31.07,31.07,31.03,31.05,20400.0,24.219,24.219,24.1879,24.2034,20400.0
2014-12-30 13:45:00,31.05,31.09,31.05,31.09,14400.0,24.2034,24.2346,24.2034,24.2346,14400.0
2014-12-30 13:50:00,31.09,31.09,31.06,31.07,15800.0,24.2346,24.2346,24.2112,24.219,15800.0
2014-12-30 13:55:00,31.07,31.08,31.05,31.05,6600.0,24.219,24.2268,24.2034,24.2034,6600.0
2014-12-30 14:00:00,31.05,31.06,31.04,31.05,15200.0,24.2034,24.2112,24.1957,24.2034,15200.0
2014-12-30 14:05:00,31.06,31.08,31.06,31.06,11200.0,24.2112,24.2268,24.2112,24.2112,11200.0
2014-12-30 14:10:00,31.06,31.07,31.06,31.07,5400.0,24.2112,24.219,24.2112,24.219,5400.0
2014-12-30 14:15:00,31.06,31.06,31.04,31.04,21800.0,24.2112,24.2112,24.1957,24.1957,21800.0
2014-12-30 14:20:00,31.04,31.04,31.01,31.01,12000.0,24.1957,24.1957,24.1723,24.1723,12000.0
2014-12-30 14:25:00,31.0,31.01,31.0,31.01,11800.0,24.1645,24.1723,24.1645,24.1723,11800.0
2014-12-30 14:30:00,31.01,31.02,31.01,31.01,7800.0,24.1723,24.1801,24.1723,24.1723,7800.0
2014-12-30 14:35:00,31.01,31.03,31.01,31.03,8400.0,24.1723,24.1879,24.1723,24.1879,8400.0
2014-12-30 14:40:00,31.03,31.04,31.02,31.03,7200.0,24.1879,24.1957,24.1801,24.1879,7200.0
2014-12-30 14:45:00,31.02,31.05,31.02,31.03,14400.0,24.1801,24.2034,24.1801,24.1879,14400.0
2014-12-30 14:50:00,31.03,31.03,31.02,31.03,9200.0,24.1879,24.1879,24.1801,24.1879,9200.0
2014-12-30 14:55:00,31.03,31.03,31.02,31.02,10800.0,24.1879,24.1879,24.1801,24.1801,10800.0
2014-12-30 15:00:00,31.03,31.03,31.01,31.03,13600.0,24.1879,24.1879,24.1723,24.1879,13600.0
2014-12-30 15:05:00,31.03,31.04,31.03,31.03,11200.0,24.1879,24.1957,24.1879,24.1879,11200.0
2014-12-30 15:10:00,31.03,31.03,31.02,31.03,9800.0,24.1879,24.1879,24.1801,24.1879,9800.0
2014-12-30 15:15:00,31.02,31.03,31.0,31.01,29600.0,24.1801,24.1879,24.1645,24.1723,29600.0
2014-12-30 15:20:00,31.01,31.02,31.01,31.02,19200.0,24.1723,24.1801,24.1723,24.1801,19200.0
2014-12-30 15:25:00,31.02,31.02,31.01,31.01,14800.0,24.1801,24.1801,24.1723,24.1723,14800.0
2014-12-30 15:30:00,31.02,31.03,31.01,31.02,29400.0,24.1801,24.1879,24.1723,24.1801,29400.0
2014-12-30 15:35:00,31.03,31.05,31.03,31.05,37000.0,24.1879,24.2034,24.1879,24.2034,37000.0
2014-12-30 15:40:00,31.05,31.05,31.02,31.03,39200.0,24.2034,24.2034,24.1801,24.1879,39200.0
2014-12-30 15:45:00,31.03,31.04,31.02,31.03,68200.0,24.1879,24.1957,24.1801,24.1879,68200.0
2014-12-30 15:50:00,31.03,31.03,31.0,31.01,55000.0,24.1879,24.1879,24.1645,24.1723,55000.0
2014-12-30 15:55:00,31.02,31.02,30.99,30.99,83200.0,24.1801,24.1801,24.1567,24.1567,83200.0
2014-12-31 09:30:00,31.03,31.09,31.03,31.08,81800.0,24.1879,24.2346,24.1879,24.2268,81800.0
2014-12-31 09:35:00,31.07,31.09,31.06,31.08,24600.0,24.219,24.2346,24.2112,24.2268,24600.0
2014-12-31 09:40:00,31.07,31.08,30.98,30.98,55200.0,24.219,24.2268,24.1489,24.1489,55200.0
2014-12-31 09:45:00,30.97,30.97,30.94,30.97,18800.0,24.1411,24.1411,24.1177,24.1411,18800.0
2014-12-31 09:50:00,30.97,30.98,30.96,30.96,8400.0,24.1411,24.1489,24.1333,24.1333,8400.0
2014-12-31 09:55:00,30.97,31.0,30.96,31.0,15200.0,24.1411,24.1645,24.1333,24.1645,15200.0
2014-12-31 10:00:00,31.0,31.02,30.97,30.99,15000.0,24.1645,24.1801,24.1411,24.1567,15000.0
2014-12-31 10:05:00,30.99,31.06,30.99,31.05,12800.0,24.1567,24.2112,24.1567,24.2034,12800.0
2014-12-31 10:10:00,31.05,31.05,31.0,31.03,12000.0,24.2034,24.2034,24.1645,24.1879,12000.0
2014-12-31 10:15:00,31.03,31.04,31.0,31.02,45000.0,24.1879,24.1957,24.1645,24.1801,45000.0
2014-12-31 10:20:00,31.02,31.03,31.0,31.01,42200.0,24.1801,24.1879,24.1645,24.1723,42200.0
2014-12-31 10:25:00,31.01,31.03,30.99,30.99,42600.0,24.1723,24.1879,24.1567,24.1567,42600.0
2014-12-31 10:30:00,30.99,31.04,30.99,31.03,10200.0,24.1567,24.1957,24.1567,24.1879,10200.0
2014-12-31 10:35:00,31.03,31.03,31.01,31.01,13800.0,24.1879,24.1879,24.1723,24.1723,13800.0
2014-12-31 10:40:00,31.02,31.03,31.01,31.03,13200.0,24.1801,24.1879,24.1723,24.1879,13200.0
2014-12-31 10:45:00,31.03,31.05,31.02,31.03,17800.0,24.1879,24.2034,24.1801,24.1879,17800.0
2014-12-31 10:50:00,31.03,31.03,31.01,31.02,11000.0,24.1879,24.1879,24.1723,24.1801,11000.0
2014-12-31 10:55:00,31.02,31.03,31.01,31.01,9600.0,24.1801,24.1879,24.1723,24.1723,9600.0
2014-12-31 11:00:00,31.01,31.02,30.99,30.99,14200.0,24.1723,24.1801,24.1567,24.1567,14200.0
2014-12-31 11:05:00,30.99,31.0,30.97,30.98,17600.0,24.1567,24.1645,24.1411,24.1489,17600.0
2014-12-31 11:10:00,30.98,30.98,30.96,30.97,14200.0,24.1489,24.1489,24.1333,24.1411,14200.0
2014-12-31 11:15:00,30.97,30.97,30.94,30.95,21600.0,24.1411,24.1411,24.1177,24.1255,21600.0
2014-12-31 11:20:00,30.95,30.95,30.93,30.95,30600.0,24.1255,24.1255,24.1099,24.1255,30600.0
2014-12-31 11:25:00,30.94,30.94,30.92,30.92,17200.0,24.1177,24.1177,24.1021,24.1021,17200.0
2014-12-31 11:30:00,30.92,30.93,30.9,30.91,23400.0,24.1021,24.1099,24.0865,24.0943,23400.0
2014-12-31 11:35:00,30.92,30.92,30.91,30.92,9200.0,24.1021,24.1021,24.0943,24.1021,9200.0
2014-12-31 11:40:00,30.92,30.93,30.9,30.9,12800.0,24.1021,24.1099,24.0865,24.0865,12800.0
2014-12-31 11:45:00,30.9,30.9,30.89,30.9,13800.0,24.0865,24.0865,24.0787,24.0865,13800.0
2014-12-31 11:50:00,30.9,30.9,30.88,30.88,30800.0,24.0865,24.0865,24.0709,24.0709,30800.0
2014-12-31 11:55:00,30.89,30.9,30.87,30.87,12800.0,24.0787,24.0865,24.0631,24.0631,12800.0
2014-12-31 12:00:00,30.87,30.87,30.79,30.79,27200.0,24.0631,24.0631,24.0008,24.0008,27200.0
2014-12-31 12:05:00,30.78,30.86,30.78,30.86,29000.0,23.993,24.0553,23.993,24.0553,29000.0
2014-12-31 12:10:00,30.86,30.86,30.83,30.83,15200.0,24.0553,24.0553,24.032,24.032,15200.0
2014-12-31 12:15:00,30.84,30.85,30.82,30.83,17400.0,24.0398,24.0475,24.0242,24.032,17400.0
2014-12-31 12:20:00,30.83,30.83,30.79,30.81,13800.0,24.032,24.032,24.0008,24.0164,13800.0
2014-12-31 12:25:00,30.82,30.82,30.75,30.8,24400.0,24.0242,24.0242,23.9696,24.0086,24400.0
2014-12-31 12:30:00,30.79,30.82,30.76,30.76,45600.0,24.0008,24.0242,23.9774,23.9774,45600.0
2014-12-31 12:35:00,30.75,30.79,30.75,30.77,17200.0,23.9696,24.0008,23.9696,23.9852,17200.0
2014-12-31 12:40:00,30.77,30.79,30.75,30.78,17000.0,23.9852,24.0008,23.9696,23.993,17000.0
2014-12-31 12:45:00,30.78,30.79,30.77,30.78,10600.0,23.993,24.0008,23.9852,23.993,10600.0
2014-12-31 12:50:00,30.78,30.79,30.75,30.78,15000.0,23.993,24.0008,23.9696,23.993,15000.0
2014-12-31 12:55:00,30.78,30.8,30.78,30.79,12200.0,23.993,24.0086,23.993,24.0008,12200.0
2014-12-31 13:00:00,30.79,30.84,30.77,30.84,66200.0,24.0008,24.0398,23.9852,24.0398,66200.0
2014-12-31 13:05:00,30.83,30.83,30.82,30.82,4200.0,24.032,24.032,24.0242,24.0242,4200.0
2014-12-31 13:10:00,30.82,30.84,30.8,30.8,10600.0,24.0242,24.0398,24.0086,24.0086,10600.0
2014-12-31 13:15:00,30.8,30.82,30.8,30.82,8200.0,24.0086,24.0242,24.0086,24.0242,8200.0
2014-12-31 13:20:00,30.83,30.83,30.8,30.8,12200.0,24.032,24.032,24.0086,24.0086,12200.0
2014-12-31 13:25:00,30.81,30.83,30.8,30.83,15000.0,24.0164,24.032,24.0086,24.032,15000.0
2014-12-31 13:30:00,30.84,30.84,30.82,30.82,17800.0,24.0398,24.0398,24.0242,24.0242,17800.0
2014-12-31 13:35:00,30.82,30.83,30.81,30.82,9800.0,24.0242,24.032,24.0164,24.0242,9800.0
2014-12-31 13:40:00,30.83,30.84,30.82,30.83,15600.0,24.032,24.0398,24.0242,24.032,15600.0
2014-12-31 13:45:00,30.83,30.86,30.83,30.86,30800.0,24.032,24.0553,24.032,24.0553,30800.0
2014-12-31 13:50:00,30.85,30.86,30.81,30.81,34600.0,24.0475,24.0553,24.0164,24.0164,34600.0
2014-12-31 13:55:00,30.8,30.8,30.76,30.79,16800.0,24.0086,24.0086,23.9774,24.0008,16800.0
2014-12-31 14:00:00,30.79,30.8,30.78,30.78,6000.0,24.0008,24.0086,23.993,23.993,6000.0
2014-12-31 14:05:00,30.79,30.79,30.75,30.76,14200.0,24.0008,24.0008,23.9696,23.9774,14200.0
2014-12-31 14:10:00,30.76,30.76,30.73,30.74,12800.0,23.9774,23.9774,23.954,23.9618,12800.0
2014-12-31 14:15:00,30.74,30.74,30.7,30.72,29400.0,23.9618,23.9618,23.9306,23.9462,29400.0
2014-12-31 14:20:00,30.71,30.72,30.67,30.69,60600.0,23.9384,23.9462,23.9072,23.9228,60600.0
2014-12-31 14:25:00,30.69,30.71,30.68,30.7,28800.0,23.9228,23.9384,23.915,23.9306,28800.0
2014-12-31 14:30:00,30.69,30.73,30.69,30.72,17400.0,23.9228,23.954,23.9228,23.9462,17400.0
2014-12-31 14:35:00,30.72,30.72,30.67,30.67,17600.0,23.9462,23.9462,23.9072,23.9072,17600.0
2014-12-31 14:40:00,30.67,30.68,30.64,30.66,48200.0,23.9072,23.915,23.8839,23.8994,48200.0
2014-12-31 14:45:00,30.66,30.67,30.66,30.67,32400.0,23.8994,23.9072,23.8994,23.9072,32400.0
2014-12-31 14:50:00,30.66,30.7,30.66,30.68,17600.0,23.8994,23.9306,23.8994,23.915,17600.0
2014-12-31 14:55:00,30.68,30.71,30.68,30.69,15000.0,23.915,23.9384,23.915,23.9228,15000.0
2014-12-31 15:00:00,30.68,30.68,30.65,30.66,22600.0,23.915,23.915,23.8916,23.8994,22600.0
2014-12-31 15:05:00,30.67,30.7,30.66,30.7,28000.0,23.9072,23.9306,23.8994,23.9306,28000.0
2014-12-31 15:10:00,30.7,30.73,30.67,30.72,60400.0,23.9306,23.954,23.9072,23.9462,60400.0
2014-12-31 15:15:00,30.73,30.75,30.73,30.75,25000.0,23.954,23.9696,23.954,23.9696,25000.0
2014-12-31 15:20:00,30.75,30.77,30.73,30.77,24600.0,23.9696,23.9852,23.954,23.9852,24600.0
2014-12-31 15:25:00,30.77,30.78,30.75,30.75,46000.0,23.9852,23.993,23.9696,23.9696,46000.0
2014-12-31 15:30:00,30.76,30.77,30.7,30.72,43800.0,23.9774,23.9852,23.9306,23.9462,43800.0
2014-12-31 15:35:00,30.72,30.74,30.71,30.71,39200.0,23.9462,23.9618,23.9384,23.9384,39200.0
2014-12-31 15:40:00,30.71,30.71,30.63,30.65,91000.0,23.9384,23.9384,23.8761,23.8916,91000.0
2014-12-31 15:45:00,30.65,30.66,30.58,30.58,130200.0,23.8916,23.8994,23.8371,23.8371,130200.0
2014-12-31 15:50:00,30.58,30.58,30.53,30.56,164000.0,23.8371,23.8371,23.7981,23.8215,164000.0
2014-12-31 15:55:00,30.56,30.6,30.55,30.55,224000.0,23.8215,23.8527,23.8137,23.8137,224000.0
2015-01-02 09:30:00,30.75,30.81,30.67,30.73,98400.0,23.9696,24.0164,23.9072,23.954,98400.0
2015-01-02 09:35:00,30.73,30.73,30.65,30.65,35400.0,23.954,23.954,23.8916,23.8916,35400.0
2015-01-02 09:40:00,30.65,30.66,30.55,30.56,51200.0,23.8916,23.8994,23.8137,23.8215,51200.0
2015-01-02 09:45:00,30.56,30.59,30.53,30.54,41400.0,23.8215,23.8449,23.7981,23.8059,41400.0
2015-01-02 09:50:00,30.54,30.57,30.53,30.56,19600.0,23.8059,23.8293,23.7981,23.8215,19600.0
2015-01-02 09:55:00,30.56,30.66,30.56,30.65,27400.0,23.8215,23.8994,23.8215,23.8916,27400.0
2015-01-02 10:00:00,30.63,30.64,30.58,30.61,44600.0,23.8761,23.8839,23.8371,23.8605,44600.0
2015-01-02 10:05:00,30.61,30.65,30.61,30.61,18000.0,23.8605,23.8916,23.8605,23.8605,18000.0
2015-01-02 10:10:00,30.61,30.64,30.61,30.64,13800.0,23.8605,23.8839,23.8605,23.8839,13800.0
2015-01-02 10:15:00,30.64,30.64,30.58,30.58,18800.0,23.8839,23.8839,23.8371,23.8371,18800.0
2015-01-02 10:20:00,30.58,30.59,30.57,30.57,14000.0,23.8371,23.8449,23.8293,23.8293,14000.0
2015-01-02 10:25:00,30.58,30.61,30.58,30.61,17400.0,23.8371,23.8605,23.8371,23.8605,17400.0
2015-01-02 10:30:00,30.61,30.63,30.59,30.6,17800.0,23.8605,23.8761,23.8449,23.8527,17800.0
2015-01-02 10:35:00,30.6,30.6,30.53,30.53,13200.0,23.8527,23.8527,23.7981,23.7981,13200.0
2015-01-02 10:40:00,30.53,30.53,30.43,30.45,47400.0,23.7981,23.7981,23.7202,23.7357,47400.0
2015-01-02 10:45:00,30.46,30.47,30.45,30.47,19200.0,23.7435,23.7513,23.7357,23.7513,19200.0
2015-01-02 10:50:00,30.47,30.48,30.45,30.46,41200.0,23.7513,23.7591,23.7357,23.7435,41200.0
2015-01-02 10:55:00,30.46,30.52,30.45,30.5,36800.0,23.7435,23.7903,23.7357,23.7747,36800.0
2015-01-02 11:00:00,30.49,30.49,30.43,30.43,30400.0,23.7669,23.7669,23.7202,23.7202,30400.0
2015-01-02 11:05:00,30.43,30.43,30.4,30.42,8600.0,23.7202,23.7202,23.6968,23.7124,8600.0
2015-01-02 11:10:00,30.43,30.43,30.37,30.39,18200.0,23.7202,23.7202,23.6734,23.689,18200.0
2015-01-02 11:15:00,30.4,30.41,30.39,30.39,10200.0,23.6968,23.7046,23.689,23.689,10200.0
2015-01-02 11:20:00,30.39,30.42,30.36,30.42,14200.0,23.689,23.7124,23.6656,23.7124,14200.0
2015-01-02 11:25:00,30.41,30.44,30.4,30.41,26600.0,23.7046,23.728,23.6968,23.7046,26600.0
2015-01-02 11:30:00,30.42,30.45,30.41,30.43,18000.0,23.7124,23.7357,23.7046,23.7202,18000.0
2015-01-02 11:35:00,30.43,30.45,30.39,30.41,35600.0,23.7202,23.7357,23.689,23.7046,35600.0
2015-01-02 11:40:00,30.41,30.42,30.38,30.39,22400.0,23.7046,23.7124,23.6812,23.689,22400.0
2015-01-02 11:45:00,30.39,30.42,30.39,30.41,20000.0,23.689,23.7124,23.689,23.7046,20000.0
2015-01-02 11:50:00,30.41,30.43,30.38,30.43,21800.0,23.7046,23.7202,23.6812,23.7202,21800.0
2015-01-02 11:55:00,30.43,30.44,30.41,30.44,36200.0,23.7202,23.728,23.7046,23.728,36200.0
2015-01-02 12:00:00,30.44,30.49,30.43,30.47,13400.0,23.728,23.7669,23.7202,23.7513,13400.0
2015-01-02 12:05:00,30.49,30.53,30.48,30.52,16400.0,23.7669,23.7981,23.7591,23.7903,16400.0
2015-01-02 12:10:00,30.52,30.53,30.49,30.5,17200.0,23.7903,23.7981,23.7669,23.7747,17200.0
2015-01-02 12:15:00,30.5,30.5,30.47,30.5,11000.0,23.7747,23.7747,23.7513,23.7747,11000.0
2015-01-02 12:20:00,30.49,30.52,30.49,30.51,23400.0,23.7669,23.7903,23.7669,23.7825,23400.0
2015-01-02 12:25:00,30.51,30.51,30.5,30.5,27800.0,23.7825,23.7825,23.7747,23.7747,27800.0
2015-01-02 12:30:00,30.5,30.51,30.5,30.5,29600.0,23.7747,23.7825,23.7747,23.7747,29600.0
2015-01-02 12:35:00,30.5,30.51,30.48,30.51,14800.0,23.7747,23.7825,23.7591,23.7825,14800.0
2015-01-02 12:40:00,30.52,30.52,30.49,30.49,14400.0,23.7903,23.7903,23.7669,23.7669,14400.0
2015-01-02 12:45:00,30.49,30.5,30.45,30.46,15000.0,23.7669,23.7747,23.7357,23.7435,15000.0
2015-01-02 12:50:00,30.46,30.49,30.45,30.48,15800.0,23.7435,23.7669,23.7357,23.7591,15800.0
2015-01-02 12:55:00,30.48,30.49,30.44,30.45,13600.0,23.7591,23.7669,23.728,23.7357,13600.0
2015-01-02 13:00:00,30.45,30.48,30.45,30.47,9200.0,23.7357,23.7591,23.7357,23.7513,9200.0
2015-01-02 13:05:00,30.48,30.49,30.46,30.46,6800.0,23.7591,23.7669,23.7435,23.7435,6800.0
2015-01-02 13:10:00,30.47,30.47,30.43,30.43,10200.0,23.7513,23.7513,23.7202,23.7202,10200.0
2015-01-02 13:15:00,30.43,30.45,30.43,30.43,9600.0,23.7202,23.7357,23.7202,23.7202,9600.0
2015-01-02 13:20:00,30.43,30.45,30.43,30.45,40000.0,23.7202,23.7357,23.7202,23.7357,40000.0
2015-01-02 13:25:00,30.45,30.46,30.39,30.39,14000.0,23.7357,23.7435,23.689,23.689,14000.0
2015-01-02 13:30:00,30.39,30.4,30.35,30.36,15200.0,23.689,23.6968,23.6578,23.6656,15200.0
2015-01-02 13:35:00,30.36,30.38,30.36,30.36,11800.0,23.6656,23.6812,23.6656,23.6656,11800.0
2015-01-02 13:40:00,30.36,30.39,30.36,30.37,10600.0,23.6656,23.689,23.6656,23.6734,10600.0
2015-01-02 13:45:00,30.36,30.36,30.34,30.34,18800.0,23.6656,23.6656,23.65,23.65,18800.0
2015-01-02 13:50:00,30.34,30.37,30.33,30.36,49000.0,23.65,23.6734,23.6422,23.6656,49000.0
2015-01-02 13:55:00,30.36,30.39,30.35,30.38,46600.0,23.6656,23.689,23.6578,23.6812,46600.0
2015-01-02 14:00:00,30.38,30.43,30.38,30.41,17000.0,23.6812,23.7202,23.6812,23.7046,17000.0
2015-01-02 14:05:00,30.4,30.42,30.38,30.41,16400.0,23.6968,23.7124,23.6812,23.7046,16400.0
2015-01-02 14:10:00,30.42,30.44,30.42,30.43,10600.0,23.7124,23.728,23.7124,23.7202,10600.0
2015-01-02 14:15:00,30.42,30.42,30.4,30.4,9200.0,23.7124,23.7124,23.6968,23.6968,9200.0
2015-01-02 14:20:00,30.4,30.43,30.39,30.43,17000.0,23.6968,23.7202,23.689,23.7202,17000.0
2015-01-02 14:25:00,30.43,30.48,30.43,30.43,15200.0,23.7202,23.7591,23.7202,23.7202,15200.0
2015-01-02 14:30:00,30.43,30.44,30.43,30.44,19800.0,23.7202,23.728,23.7202,23.728,19800.0
2015-01-02 14:35:00,30.44,30.48,30.44,30.48,11000.0,23.728,23.7591,23.728,23.7591,11000.0
2015-01-02 14:40:00,30.48,30.52,30.48,30.5,20000.0,23.7591,23.7903,23.7591,23.7747,20000.0
2015-01-02 14:45:00,30.51,30.52,30.5,30.52,24000.0,23.7825,23.7903,23.7747,23.7903,24000.0
2015-01-02 14:50:00,30.53,30.54,30.52,30.52,20400.0,23.7981,23.8059,23.7903,23.7903,20400.0
2015-01-02 14:55:00,30.52,30.53,30.49,30.5,17800.0,23.7903,23.7981,23.7669,23.7747,17800.0
2015-01-02 15:00:00,30.5,30.5,30.47,30.47,32000.0,23.7747,23.7747,23.7513,23.7513,32000.0
2015-01-02 15:05:00,30.47,30.49,30.46,30.46,19200.0,23.7513,23.7669,23.7435,23.7435,19200.0
2015-01-02 15:10:00,30.47,30.47,30.41,30.43,32400.0,23.7513,23.7513,23.7046,23.7202,32400.0
2015-01-02 15:15:00,30.43,30.46,30.43,30.45,30200.0,23.7202,23.7435,23.7202,23.7357,30200.0
2015-01-02 15:20:00,30.46,30.5,30.46,30.5,28000.0,23.7435,23.7747,23.7435,23.7747,28000.0
2015-01-02 15:25:00,30.5,30.53,30.49,30.5,18800.0,23.7747,23.7981,23.7669,23.7747,18800.0
2015-01-02 15:30:00,30.5,30.5,30.49,30.5,23200.0,23.7747,23.7747,23.7669,23.7747,23200.0
2015-01-02 15:35:00,30.49,30.53,30.49,30.51,44800.0,23.7669,23.7981,23.7669,23.7825,44800.0
2015-01-02 15:40:00,30.51,30.56,30.51,30.55,75200.0,23.7825,23.8215,23.7825,23.8137,75200.0
2015-01-02 15:45:00,30.55,30.61,30.55,30.6,115600.0,23.8137,23.8605,23.8137,23.8527,115600.0
2015-01-02 15:50:00,30.6,30.6,30.56,30.57,96200.0,23.8527,23.8527,23.8215,23.8293,96200.0
2015-01-02 15:55:00,30.57,30.58,30.53,30.53,137800.0,23.8293,23.8371,23.7981,23.7981,137800.0
2015-01-05 09:30:00,30.22,30.27,30.18,30.27,113400.0,23.5565,23.5954,23.5253,23.5954,113400.0
2015-01-05 09:35:00,30.25,30.28,30.11,30.11,34800.0,23.5798,23.6032,23.4707,23.4707,34800.0
2015-01-05 09:40:00,30.11,30.11,30.07,30.1,23600.0,23.4707,23.4707,23.4395,23.4629,23600.0
2015-01-05 09:45:00,30.11,30.11,30.0,30.0,53400.0,23.4707,23.4707,23.385,23.385,53400.0
2015-01-05 09:50:00,30.01,30.06,29.97,29.98,34000.0,23.3928,23.4317,23.3616,23.3694,34000.0
2015-01-05 09:55:00,29.98,29.98,29.89,29.91,43600.0,23.3694,23.3694,23.2992,23.3148,43600.0
2015-01-05 10:00:00,29.91,29.99,29.89,29.99,52800.0,23.3148,23.3772,23.2992,23.3772,52800.0
2015-01-05 10:05:00,30.0,30.07,29.99,30.0,31600.0,23.385,23.4395,23.3772,23.385,31600.0
2015-01-05 10:10:00,30.0,30.01,29.94,29.95,38800.0,23.385,23.3928,23.3382,23.346,38800.0
2015-01-05 10:15:00,29.94,29.98,29.94,29.96,54600.0,23.3382,23.3694,23.3382,23.3538,54600.0
2015-01-05 10:20:00,29.96,30.0,29.96,29.99,49600.0,23.3538,23.385,23.3538,23.3772,49600.0
2015-01-05 10:25:00,29.99,30.0,29.95,29.96,24800.0,23.3772,23.385,23.346,23.3538,24800.0
2015-01-05 10:30:00,29.95,29.97,29.91,29.92,77800.0,23.346,23.3616,23.3148,23.3226,77800.0
2015-01-05 10:35:00,29.92,29.92,29.86,29.88,52600.0,23.3226,23.3226,23.2758,23.2914,52600.0
2015-01-05 10:40:00,29.88,29.93,29.88,29.91,62600.0,23.2914,23.3304,23.2914,23.3148,62600.0
2015-01-05 10:45:00,29.9,29.95,29.9,29.94,36400.0,23.307,23.346,23.307,23.3382,36400.0
2015-01-05 10:50:00,29.95,29.95,29.92,29.93,29800.0,23.346,23.346,23.3226,23.3304,29800.0
2015-01-05 10:55:00,29.92,29.92,29.89,29.89,47800.0,23.3226,23.3226,23.2992,23.2992,47800.0
2015-01-05 11:00:00,29.89,29.9,29.88,29.88,67200.0,23.2992,23.307,23.2914,23.2914,67200.0
2015-01-05 11:05:00,29.88,29.88,29.85,29.86,41000.0,23.2914,23.2914,23.268,23.2758,41000.0
2015-01-05 11:10:00,29.85,29.85,29.8,29.85,47600.0,23.268,23.268,23.2291,23.268,47600.0
2015-01-05 11:15:00,29.84,29.85,29.79,29.8,30400.0,23.2603,23.268,23.2213,23.2291,30400.0
2015-01-05 11:20:00,29.8,29.84,29.8,29.83,34600.0,23.2291,23.2603,23.2291,23.2525,34600.0
2015-01-05 11:25:00,29.83,29.84,29.79,29.81,33000.0,23.2525,23.2603,23.2213,23.2369,33000.0
2015-01-05 11:30:00,29.8,29.81,29.79,29.8,23000.0,23.2291,23.2369,23.2213,23.2291,23000.0
2015-01-05 11:35:00,29.81,29.84,29.8,29.83,48800.0,23.2369,23.2603,23.2291,23.2525,48800.0
2015-01-05 11:40:00,29.83,29.86,29.83,29.86,24000.0,23.2525,23.2758,23.2525,23.2758,24000.0
2015-01-05 11:45:00,29.86,29.92,29.86,29.9,48600.0,23.2758,23.3226,23.2758,23.307,48600.0
2015-01-05 11:50:00,29.91,29.93,29.91,29.93,19200.0,23.3148,23.3304,23.3148,23.3304,19200.0
2015-01-05 11:55:00,29.93,29.95,29.89,29.9,28000.0,23.3304,23.346,23.2992,23.307,28000.0
2015-01-05 12:00:00,29.91,29.92,29.88,29.88,36600.0,23.3148,23.3226,23.2914,23.2914,36600.0
2015-01-05 12:05:00,29.87,29.89,29.85,29.85,46000.0,23.2836,23.2992,23.268,23.268,46000.0
2015-01-05 12:10:00,29.85,29.86,29.84,29.85,33600.0,23.268,23.2758,23.2603,23.268,33600.0
2015-01-05 12:15:00,29.85,29.85,29.83,29.84,29000.0,23.268,23.268,23.2525,23.2603,29000.0
2015-01-05 12:20:00,29.84,29.86,29.82,29.83,34000.0,23.2603,23.2758,23.2447,23.2525,34000.0
2015-01-05 12:25:00,29.83,29.83,29.75,29.76,34000.0,23.2525,23.2525,23.1901,23.1979,34000.0
2015-01-05 12:30:00,29.76,29.77,29.75,29.75,27800.0,23.1979,23.2057,23.1901,23.1901,27800.0
2015-01-05 12:35:00,29.75,29.81,29.75,29.81,31600.0,23.1901,23.2369,23.1901,23.2369,31600.0
2015-01-05 12:40:00,29.81,29.83,29.8,29.83,60000.0,23.2369,23.2525,23.2291,23.2525,60000.0
2015-01-05 12:45:00,29.82,29.82,29.79,29.79,23800.0,23.2447,23.2447,23.2213,23.2213,23800.0
2015-01-05 12:50:00,29.79,29.79,29.74,29.76,54000.0,23.2213,23.2213,23.1823,23.1979,54000.0
2015-01-05 12:55:00,29.75,29.75,29.71,29.75,28600.0,23.1901,23.1901,23.1589,23.1901,28600.0
2015-01-05 13:00:00,29.75,29.77,29.74,29.75,19400.0,23.1901,23.2057,23.1823,23.1901,19400.0
2015-01-05 13:05:00,29.75,29.77,29.74,29.76,18400.0,23.1901,23.2057,23.1823,23.1979,18400.0
2015-01-05 13:10:00,29.76,29.76,29.7,29.71,25200.0,23.1979,23.1979,23.1511,23.1589,25200.0
2015-01-05 13:15:00,29.71,29.71,29.68,29.7,25600.0,23.1589,23.1589,23.1355,23.1511,25600.0
2015-01-05 13:20:00,29.7,29.71,29.69,29.7,36600.0,23.1511,23.1589,23.1433,23.1511,36600.0
2015-01-05 13:25:00,29.7,29.7,29.68,29.7,22800.0,23.1511,23.1511,23.1355,23.1511,22800.0
2015-01-05 13:30:00,29.7,29.73,29.7,29.72,56800.0,23.1511,23.1745,23.1511,23.1667,56800.0
2015-01-05 13:35:00,29.72,29.75,29.72,29.72,38400.0,23.1667,23.1901,23.1667,23.1667,38400.0
2015-01-05 13:40:00,29.72,29.75,29.7,29.7,36600.0,23.1667,23.1901,23.1511,23.1511,36600.0
2015-01-05 13:45:00,29.7,29.72,29.7,29.72,23400.0,23.1511,23.1667,23.1511,23.1667,23400.0
2015-01-05 13:50:00,29.72,29.75,29.72,29.73,58800.0,23.1667,23.1901,23.1667,23.1745,58800.0
2015-01-05 13:55:00,29.73,29.74,29.71,29.74,37200.0,23.1745,23.1823,23.1589,23.1823,37200.0
2015-01-05 14:00:00,29.74,29.74,29.67,29.68,61200.0,23.1823,23.1823,23.1277,23.1355,61200.0
2015-01-05 14:05:00,29.68,29.73,29.68,29.71,40800.0,23.1355,23.1745,23.1355,23.1589,40800.0
2015-01-05 14:10:00,29.7,29.73,29.68,29.69,40800.0,23.1511,23.1745,23.1355,23.1433,40800.0
2015-01-05 14:15:00,29.68,29.73,29.67,29.69,32000.0,23.1355,23.1745,23.1277,23.1433,32000.0
2015-01-05 14:20:00,29.7,29.74,29.7,29.7,32800.0,23.1511,23.1823,23.1511,23.1511,32800.0
2015-01-05 14:25:00,29.7,29.71,29.67,29.68,28400.0,23.1511,23.1589,23.1277,23.1355,28400.0
2015-01-05 14:30:00,29.68,29.68,29.66,29.68,24600.0,23.1355,23.1355,23.1199,23.1355,24600.0
2015-01-05 14:35:00,29.68,29.7,29.68,29.69,30600.0,23.1355,23.1511,23.1355,23.1433,30600.0
2015-01-05 14:40:00,29.69,29.7,29.65,29.65,82400.0,23.1433,23.1511,23.1121,23.1121,82400.0
2015-01-05 14:45:00,29.64,29.68,29.62,29.68,69600.0,23.1044,23.1355,23.0888,23.1355,69600.0
2015-01-05 14:50:00,29.68,29.68,29.64,29.65,31000.0,23.1355,23.1355,23.1044,23.1121,31000.0
2015-01-05 14:55:00,29.65,29.68,29.65,29.66,37000.0,23.1121,23.1355,23.1121,23.1199,37000.0
2015-01-05 15:00:00,29.66,29.68,29.64,29.67,41400.0,23.1199,23.1355,23.1044,23.1277,41400.0
2015-01-05 15:05:00,29.66,29.72,29.66,29.7,49000.0,23.1199,23.1667,23.1199,23.1511,49000.0
2015-01-05 15:10:00,29.7,29.75,29.68,29.72,60400.0,23.1511,23.1901,23.1355,23.1667,60400.0
2015-01-05 15:15:00,29.73,29.75,29.7,29.75,61600.0,23.1745,23.1901,23.1511,23.1901,61600.0
2015-01-05 15:20:00,29.75,29.78,29.72,29.78,64400.0,23.1901,23.2135,23.1667,23.2135,64400.0
2015-01-05 15:25:00,29.78,29.78,29.73,29.73,76800.0,23.2135,23.2135,23.1745,23.1745,76800.0
2015-01-05 15:30:00,29.74,29.78,29.74,29.78,53200.0,23.1823,23.2135,23.1823,23.2135,53200.0
2015-01-05 15:35:00,29.78,29.8,29.75,29.79,100600.0,23.2135,23.2291,23.1901,23.2213,100600.0
2015-01-05 15:40:00,29.79,29.82,29.75,29.76,92400.0,23.2213,23.2447,23.1901,23.1979,92400.0
2015-01-05 15:45:00,29.75,29.76,29.71,29.76,165600.0,23.1901,23.1979,23.1589,23.1979,165600.0
2015-01-05 15:50:00,29.76,29.81,29.75,29.79,135800.0,23.1979,23.2369,23.1901,23.2213,135800.0
2015-01-05 15:55:00,29.79,29.82,29.72,29.74,265200.0,23.2213,23.2447,23.1667,23.1823,265200.0
2015-01-06 09:30:00,29.71,29.74,29.56,29.6,107600.0,23.1589,23.1823,23.042,23.0732,107600.0
2015-01-06 09:35:00,29.58,29.61,29.5,29.5,24800.0,23.0576,23.081,22.9952,22.9952,24800.0
2015-01-06 09:40:00,29.5,29.56,29.45,29.53,47600.0,22.9952,23.042,22.9562,23.0186,47600.0
2015-01-06 09:45:00,29.53,29.61,29.5,29.59,37400.0,23.0186,23.081,22.9952,23.0654,37400.0
2015-01-06 09:50:00,29.59,29.61,29.57,29.6,80400.0,23.0654,23.081,23.0498,23.0732,80400.0
2015-01-06 09:55:00,29.61,29.63,29.58,29.61,48400.0,23.081,23.0966,23.0576,23.081,48400.0
2015-01-06 10:00:00,29.61,29.64,29.58,29.59,89000.0,23.081,23.1044,23.0576,23.0654,89000.0
2015-01-06 10:05:00,29.58,29.63,29.58,29.61,86600.0,23.0576,23.0966,23.0576,23.081,86600.0
2015-01-06 10:10:00,29.61,29.71,29.6,29.67,59800.0,23.081,23.1589,23.0732,23.1277,59800.0
2015-01-06 10:15:00,29.68,29.73,29.67,29.69,43800.0,23.1355,23.1745,23.1277,23.1433,43800.0
2015-01-06 10:20:00,29.7,29.75,29.7,29.74,32600.0,23.1511,23.1901,23.1511,23.1823,32600.0
2015-01-06 10:25:00,29.74,29.78,29.73,29.75,42000.0,23.1823,23.2135,23.1745,23.1901,42000.0
2015-01-06 10:30:00,29.75,29.75,29.68,29.7,27800.0,23.1901,23.1901,23.1355,23.1511,27800.0
2015-01-06 10:35:00,29.7,29.72,29.67,29.68,32800.0,23.1511,23.1667,23.1277,23.1355,32800.0
2015-01-06 10:40:00,29.68,29.73,29.67,29.67,50800.0,23.1355,23.1745,23.1277,23.1277,50800.0
2015-01-06 10:45:00,29.67,29.67,29.62,29.62,79200.0,23.1277,23.1277,23.0888,23.0888,79200.0
2015-01-06 10:50:00,29.61,29.64,29.61,29.64,22200.0,23.081,23.1044,23.081,23.1044,22200.0
2015-01-06 10:55:00,29.64,29.66,29.63,29.65,107000.0,23.1044,23.1199,23.0966,23.1121,107000.0
2015-01-06 11:00:00,29.65,29.66,29.58,29.61,99400.0,23.1121,23.1199,23.0576,23.081,99400.0
2015-01-06 11:05:00,29.61,29.66,29.6,29.63,67400.0,23.081,23.1199,23.0732,23.0966,67400.0
2015-01-06 11:10:00,29.63,29.68,29.6,29.66,168000.0,23.0966,23.1355,23.0732,23.1199,168000.0
2015-01-06 11:15:00,29.66,29.67,29.59,29.6,59800.0,23.1199,23.1277,23.0654,23.0732,59800.0
2015-01-06 11:20:00,29.6,29.65,29.59,29.63,130600.0,23.0732,23.1121,23.0654,23.0966,130600.0
2015-01-06 11:25:00,29.63,29.63,29.56,29.58,45600.0,23.0966,23.0966,23.042,23.0576,45600.0
2015-01-06 11:30:00,29.58,29.61,29.57,29.59,106400.0,23.0576,23.081,23.0498,23.0654,106400.0
2015-01-06 11:35:00,29.59,29.59,29.48,29.49,59400.0,23.0654,23.0654,22.9796,22.9874,59400.0
2015-01-06 11:40:00,29.49,29.52,29.46,29.46,37000.0,22.9874,23.0108,22.964,22.964,37000.0
2015-01-06 11:45:00,29.46,29.5,29.46,29.48,54000.0,22.964,22.9952,22.964,22.9796,54000.0
2015-01-06 11:50:00,29.48,29.5,29.43,29.44,64600.0,22.9796,22.9952,22.9407,22.9485,64600.0
2015-01-06 11:55:00,29.44,29.51,29.44,29.48,27600.0,22.9485,23.003,22.9485,22.9796,27600.0
2015-01-06 12:00:00,29.48,29.49,29.43,29.44,55800.0,22.9796,22.9874,22.9407,22.9485,55800.0
2015-01-06 12:05:00,29.44,29.45,29.4,29.43,56400.0,22.9485,22.9562,22.9173,22.9407,56400.0
2015-01-06 12:10:00,29.43,29.46,29.4,29.45,47600.0,22.9407,22.964,22.9173,22.9562,47600.0
2015-01-06 12:15:00,29.45,29.47,29.45,29.45,59000.0,22.9562,22.9718,22.9562,22.9562,59000.0
2015-01-06 12:20:00,29.45,29.47,29.44,29.46,64400.0,22.9562,22.9718,22.9485,22.964,64400.0
2015-01-06 12:25:00,29.45,29.52,29.45,29.51,51800.0,22.9562,23.0108,22.9562,23.003,51800.0
2015-01-06 12:30:00,29.51,29.55,29.5,29.52,71400.0,23.003,23.0342,22.9952,23.0108,71400.0
2015-01-06 12:35:00,29.52,29.58,29.52,29.58,37800.0,23.0108,23.0576,23.0108,23.0576,37800.0
2015-01-06 12:40:00,29.58,29.61,29.56,29.56,45600.0,23.0576,23.081,23.042,23.042,45600.0
2015-01-06 12:45:00,29.55,29.55,29.5,29.52,30800.0,23.0342,23.0342,22.9952,23.0108,30800.0
2015-01-06 12:50:00,29.52,29.56,29.52,29.55,26200.0,23.0108,23.042,23.0108,23.0342,26200.0
2015-01-06 12:55:00,29.54,29.57,29.54,29.55,16800.0,23.0264,23.0498,23.0264,23.0342,16800.0
2015-01-06 13:00:00,29.56,29.56,29.52,29.53,46200.0,23.042,23.042,23.0108,23.0186,46200.0
2015-01-06 13:05:00,29.53,29.54,29.49,29.49,27200.0,23.0186,23.0264,22.9874,22.9874,27200.0
2015-01-06 13:10:00,29.48,29.5,29.43,29.45,79800.0,22.9796,22.9952,22.9407,22.9562,79800.0
2015-01-06 13:15:00,29.45,29.48,29.44,29.48,68800.0,22.9562,22.9796,22.9485,22.9796,68800.0
2015-01-06 13:20:00,29.48,29.5,29.45,29.46,57400.0,22.9796,22.9952,22.9562,22.964,57400.0
2015-01-06 13:25:00,29.45,29.49,29.45,29.47,21400.0,22.9562,22.9874,22.9562,22.9718,21400.0
2015-01-06 13:30:00,29.46,29.48,29.43,29.43,39800.0,22.964,22.9796,22.9407,22.9407,39800.0
2015-01-06 13:35:00,29.43,29.53,29.43,29.52,95400.0,22.9407,23.0186,22.9407,23.0108,95400.0
2015-01-06 13:40:00,29.51,29.52,29.49,29.5,53600.0,23.003,23.0108,22.9874,22.9952,53600.0
2015-01-06 13:45:00,29.5,29.53,29.49,29.53,35800.0,22.9952,23.0186,22.9874,23.0186,35800.0
2015-01-06 13:50:00,29.53,29.58,29.51,29.51,138400.0,23.0186,23.0576,23.003,23.003,138400.0
2015-01-06 13:55:00,29.52,29.58,29.5,29.58,22800.0,23.0108,23.0576,22.9952,23.0576,22800.0
2015-01-06 14:00:00,29.59,29.65,29.59,29.62,42000.0,23.0654,23.1121,23.0654,23.0888,42000.0
2015-01-06 14:05:00,29.61,29.61,29.58,29.59,37600.0,23.081,23.081,23.0576,23.0654,37600.0
2015-01-06 14:10:00,29.59,29.59,29.57,29.57,43200.0,23.0654,23.0654,23.0498,23.0498,43200.0
2015-01-06 14:15:00,29.57,29.59,29.56,29.59,36400.0,23.0498,23.0654,23.042,23.0654,36400.0
2015-01-06 14:20:00,29.59,29.62,29.59,29.61,74200.0,23.0654,23.0888,23.0654,23.081,74200.0
2015-01-06 14:25:00,29.6,29.66,29.59,29.66,80800.0,23.0732,23.1199,23.0654,23.1199,80800.0
2015-01-06 14:30:00,29.65,29.66,29.59,29.6,32000.0,23.1121,23.1199,23.0654,23.0732,32000.0
2015-01-06 14:35:00,29.59,29.61,29.58,29.6,37000.0,23.0654,23.081,23.0576,23.0732,37000.0
2015-01-06 14:40:00,29.6,29.64,29.57,29.63,41800.0,23.0732,23.1044,23.0498,23.0966,41800.0
2015-01-06 14:45:00,29.63,29.66,29.61,29.63,40600.0,23.0966,23.1199,23.081,23.0966,40600.0
2015-01-06 14:50:00,29.61,29.65,29.6,29.64,50400.0,23.081,23.1121,23.0732,23.1044,50400.0
2015-01-06 14:55:00,29.63,29.63,29.58,29.58,34200.0,23.0966,23.0966,23.0576,23.0576,34200.0
2015-01-06 15:00:00,29.57,29.58,29.54,29.55,45400.0,23.0498,23.0576,23.0264,23.0342,45400.0
2015-01-06 15:05:00,29.55,29.57,29.53,29.55,49600.0,23.0342,23.0498,23.0186,23.0342,49600.0
2015-01-06 15:10:00,29.55,29.6,29.53,29.57,51000.0,23.0342,23.0732,23.0186,23.0498,51000.0
2015-01-06 15:15:00,29.57,29.63,29.57,29.62,45600.0,23.0498,23.0966,23.0498,23.0888,45600.0
2015-01-06 15:20:00,29.61,29.68,29.59,29.65,57200.0,23.081,23.1355,23.0654,23.1121,57200.0
2015-01-06 15:25:00,29.64,29.66,29.61,29.66,58200.0,23.1044,23.1199,23.081,23.1199,58200.0
2015-01-06 15:30:00,29.66,29.66,29.58,29.58,65800.0,23.1199,23.1199,23.0576,23.0576,65800.0
2015-01-06 15:35:00,29.58,29.6,29.55,29.55,110000.0,23.0576,23.0732,23.0342,23.0342,110000.0
2015-01-06 15:40:00,29.55,29.59,29.53,29.59,94600.0,23.0342,23.0654,23.0186,23.0654,94600.0
2015-01-06 15:45:00,29.59,29.64,29.59,29.59,128000.0,23.0654,23.1044,23.0654,23.0654,128000.0
2015-01-06 15:50:00,29.59,29.61,29.53,29.55,170200.0,23.0654,23.081,23.0186,23.0342,170200.0
2015-01-06 15:55:00,29.54,29.54,29.46,29.48,258200.0,23.0264,23.0264,22.964,22.9796,258200.0
2015-01-07 09:30:00,29.73,29.74,29.63,29.7,111400.0,23.1745,23.1823,23.0966,23.1511,111400.0
2015-01-07 09:35:00,29.69,29.72,29.67,29.67,24600.0,23.1433,23.1667,23.1277,23.1277,24600.0
2015-01-07 09:40:00,29.67,29.78,29.66,29.78,41600.0,23.1277,23.2135,23.1199,23.2135,41600.0
2015-01-07 09:45:00,29.78,29.84,29.71,29.81,69200.0,23.2135,23.2603,23.1589,23.2369,69200.0
2015-01-07 09:50:00,29.82,29.89,29.8,29.86,40400.0,23.2447,23.2992,23.2291,23.2758,40400.0
2015-01-07 09:55:00,29.87,29.93,29.87,29.93,51800.0,23.2836,23.3304,23.2836,23.3304,51800.0
2015-01-07 10:00:00,29.93,29.98,29.91,29.94,47400.0,23.3304,23.3694,23.3148,23.3382,47400.0
2015-01-07 10:05:00,29.93,29.96,29.89,29.92,68800.0,23.3304,23.3538,23.2992,23.3226,68800.0
2015-01-07 10:10:00,29.91,29.92,29.86,29.86,58200.0,23.3148,23.3226,23.2758,23.2758,58200.0
2015-01-07 10:15:00,29.86,29.88,29.86,29.87,42200.0,23.2758,23.2914,23.2758,23.2836,42200.0
2015-01-07 10:20:00,29.86,29.88,29.82,29.82,41000.0,23.2758,23.2914,23.2447,23.2447,41000.0
2015-01-07 10:25:00,29.81,29.81,29.78,29.8,26000.0,23.2369,23.2369,23.2135,23.2291,26000.0
2015-01-07 10:30:00,29.8,29.8,29.75,29.77,46200.0,23.2291,23.2291,23.1901,23.2057,46200.0
2015-01-07 10:35:00,29.77,29.78,29.71,29.72,21000.0,23.2057,23.2135,23.1589,23.1667,21000.0
2015-01-07 10:40:00,29.7,29.71,29.65,29.68,39600.0,23.1511,23.1589,23.1121,23.1355,39600.0
2015-01-07 10:45:00,29.69,29.75,29.69,29.75,23000.0,23.1433,23.1901,23.1433,23.1901,23000.0
2015-01-07 10:50:00,29.75,29.77,29.73,29.76,31200.0,23.1901,23.2057,23.1745,23.1979,31200.0
2015-01-07 10:55:00,29.76,29.76,29.71,29.72,34400.0,23.1979,23.1979,23.1589,23.1667,34400.0
2015-01-07 11:00:00,29.72,29.75,29.68,29.71,33000.0,23.1667,23.1901,23.1355,23.1589,33000.0
2015-01-07 11:05:00,29.71,29.71,29.65,29.66,29000.0,23.1589,23.1589,23.1121,23.1199,29000.0
2015-01-07 11:10:00,29.66,29.67,29.64,29.64,34000.0,23.1199,23.1277,23.1044,23.1044,34000.0
2015-01-07 11:15:00,29.64,29.68,29.64,29.67,38200.0,23.1044,23.1355,23.1044,23.1277,38200.0
2015-01-07 11:20:00,29.67,29.68,29.65,29.68,29800.0,23.1277,23.1355,23.1121,23.1355,29800.0
2015-01-07 11:25:00,29.68,29.68,29.64,29.65,47800.0,23.1355,23.1355,23.1044,23.1121,47800.0
2015-01-07 11:30:00,29.65,29.68,29.64,29.66,44400.0,23.1121,23.1355,23.1044,23.1199,44400.0
2015-01-07 11:35:00,29.66,29.67,29.63,29.64,33800.0,23.1199,23.1277,23.0966,23.1044,33800.0
2015-01-07 11:40:00,29.65,29.68,29.65,29.68,81600.0,23.1121,23.1355,23.1121,23.1355,81600.0
2015-01-07 11:45:00,29.68,29.68,29.67,29.67,62200.0,23.1355,23.1355,23.1277,23.1277,62200.0
2015-01-07 11:50:00,29.68,29.72,29.68,29.72,24600.0,23.1355,23.1667,23.1355,23.1667,24600.0
2015-01-07 11:55:00,29.73,29.75,29.7,29.72,56600.0,23.1745,23.1901,23.1511,23.1667,56600.0
2015-01-07 12:00:00,29.73,29.76,29.72,29.75,52200.0,23.1745,23.1979,23.1667,23.1901,52200.0
2015-01-07 12:05:00,29.75,29.82,29.74,29.78,60000.0,23.1901,23.2447,23.1823,23.2135,60000.0
2015-01-07 12:10:00,29.78,29.78,29.74,29.74,14600.0,23.2135,23.2135,23.1823,23.1823,14600.0
2015-01-07 12:15:00,29.73,29.77,29.73,29.76,9600.0,23.1745,23.2057,23.1745,23.1979,9600.0
2015-01-07 12:20:00,29.76,29.79,29.75,29.77,26200.0,23.1979,23.2213,23.1901,23.2057,26200.0
2015-01-07 12:25:00,29.78,29.81,29.77,29.79,18600.0,23.2135,23.2369,23.2057,23.2213,18600.0
2015-01-07 12:30:00,29.79,29.8,29.74,29.75,24400.0,23.2213,23.2291,23.1823,23.1901,24400.0
2015-01-07 12:35:00,29.76,29.77,29.75,29.76,10600.0,23.1979,23.2057,23.1901,23.1979,10600.0
2015-01-07 12:40:00,29.76,29.76,29.72,29.73,18400.0,23.1979,23.1979,23.1667,23.1745,18400.0
2015-01-07 12:45:00,29.73,29.73,29.68,29.7,17400.0,23.1745,23.1745,23.1355,23.1511,17400.0
2015-01-07 12:50:00,29.69,29.7,29.67,29.68,34800.0,23.1433,23.1511,23.1277,23.1355,34800.0
2015-01-07 12:55:00,29.68,29.69,29.67,29.67,10400.0,23.1355,23.1433,23.1277,23.1277,10400.0
2015-01-07 13:00:00,29.68,29.7,29.66,29.66,16200.0,23.1355,23.1511,23.1199,23.1199,16200.0
2015-01-07 13:05:00,29.66,29.67,29.63,29.63,14000.0,23.1199,23.1277,23.0966,23.0966,14000.0
2015-01-07 13:10:00,29.63,29.65,29.63,29.64,12200.0,23.0966,23.1121,23.0966,23.1044,12200.0
2015-01-07 13:15:00,29.65,29.68,29.65,29.68,12600.0,23.1121,23.1355,23.1121,23.1355,12600.0
2015-01-07 13:20:00,29.68,29.68,29.6,29.61,19600.0,23.1355,23.1355,23.0732,23.081,19600.0
2015-01-07 13:25:00,29.61,29.63,29.61,29.63,15000.0,23.081,23.0966,23.081,23.0966,15000.0
2015-01-07 13:30:00,29.63,29.67,29.63,29.67,15600.0,23.0966,23.1277,23.0966,23.1277,15600.0
2015-01-07 13:35:00,29.67,29.7,29.67,29.68,14800.0,23.1277,23.1511,23.1277,23.1355,14800.0
2015-01-07 13:40:00,29.68,29.68,29.67,29.68,5000.0,23.1355,23.1355,23.1277,23.1355,5000.0
2015-01-07 13:45:00,29.68,29.74,29.67,29.74,18400.0,23.1355,23.1823,23.1277,23.1823,18400.0
2015-01-07 13:50:00,29.74,29.75,29.71,29.72,16000.0,23.1823,23.1901,23.1589,23.1667,16000.0
2015-01-07 13:55:00,29.73,29.73,29.71,29.71,15400.0,23.1745,23.1745,23.1589,23.1589,15400.0
2015-01-07 14:00:00,29.72,29.74,29.65,29.7,65200.0,23.1667,23.1823,23.1121,23.1511,65200.0
2015-01-07 14:05:00,29.7,29.73,29.67,29.72,18400.0,23.1511,23.1745,23.1277,23.1667,18400.0
2015-01-07 14:10:00,29.72,29.74,29.66,29.67,21200.0,23.1667,23.1823,23.1199,23.1277,21200.0
2015-01-07 14:15:00,29.68,29.68,29.64,29.65,41600.0,23.1355,23.1355,23.1044,23.1121,41600.0
2015-01-07 14:20:00,29.65,29.68,29.62,29.65,40000.0,23.1121,23.1355,23.0888,23.1121,40000.0
2015-01-07 14:25:00,29.65,29.67,29.64,29.64,32800.0,23.1121,23.1277,23.1044,23.1044,32800.0
2015-01-07 14:30:00,29.64,29.7,29.64,29.7,28400.0,23.1044,23.1511,23.1044,23.1511,28400.0
2015-01-07 14:35:00,29.7,29.71,29.66,29.68,24800.0,23.1511,23.1589,23.1199,23.1355,24800.0
2015-01-07 14:40:00,29.67,29.67,29.64,29.64,28000.0,23.1277,23.1277,23.1044,23.1044,28000.0
2015-01-07 14:45:00,29.64,29.65,29.62,29.62,29600.0,23.1044,23.1121,23.0888,23.0888,29600.0
2015-01-07 14:50:00,29.62,29.63,29.58,29.59,65600.0,23.0888,23.0966,23.0576,23.0654,65600.0
2015-01-07 14:55:00,29.58,29.59,29.55,29.56,42400.0,23.0576,23.0654,23.0342,23.042,42400.0
2015-01-07 15:00:00,29.57,29.59,29.57,29.57,26400.0,23.0498,23.0654,23.0498,23.0498,26400.0
2015-01-07 15:05:00,29.57,29.66,29.57,29.66,25800.0,23.0498,23.1199,23.0498,23.1199,25800.0
2015-01-07 15:10:00,29.65,29.66,29.63,29.65,46200.0,23.1121,23.1199,23.0966,23.1121,46200.0
2015-01-07 15:15:00,29.64,29.66,29.6,29.66,50600.0,23.1044,23.1199,23.0732,23.1199,50600.0
2015-01-07 15:20:00,29.65,29.67,29.64,29.65,37200.0,23.1121,23.1277,23.1044,23.1121,37200.0
2015-01-07 15:25:00,29.64,29.66,29.63,29.66,28800.0,23.1044,23.1199,23.0966,23.1199,28800.0
2015-01-07 15:30:00,29.66,29.68,29.64,29.65,59200.0,23.1199,23.1355,23.1044,23.1121,59200.0
2015-01-07 15:35:00,29.65,29.65,29.61,29.64,38200.0,23.1121,23.1121,23.081,23.1044,38200.0
2015-01-07 15:40:00,29.64,29.66,29.63,29.66,49200.0,23.1044,23.1199,23.0966,23.1199,49200.0
2015-01-07 15:45:00,29.65,29.67,29.64,29.66,96800.0,23.1121,23.1277,23.1044,23.1199,96800.0
2015-01-07 15:50:00,29.66,29.67,29.63,29.65,73000.0,23.1199,23.1277,23.0966,23.1121,73000.0
2015-01-07 15:55:00,29.65,29.68,29.64,29.66,172600.0,23.1121,23.1355,23.1044,23.1199,172600.0
2015-01-08 09:30:00,29.87,29.93,29.86,29.86,82600.0,23.2836,23.3304,23.2758,23.2758,82600.0
2015-01-08 09:35:00,29.87,29.91,29.85,29.9,33400.0,23.2836,23.3148,23.268,23.307,33400.0
2015-01-08 09:40:00,29.92,29.93,29.9,29.92,36000.0,23.3226,23.3304,23.307,23.3226,36000.0
2015-01-08 09:45:00,29.93,29.94,29.89,29.9,85000.0,23.3304,23.3382,23.2992,23.307,85000.0
2015-01-08 09:50:00,29.9,29.9,29.8,29.82,54400.0,23.307,23.307,23.2291,23.2447,54400.0
2015-01-08 09:55:00,29.82,29.86,29.81,29.86,29400.0,23.2447,23.2758,23.2369,23.2758,29400.0
2015-01-08 10:00:00,29.86,29.91,29.86,29.9,59800.0,23.2758,23.3148,23.2758,23.307,59800.0
2015-01-08 10:05:00,29.9,29.93,29.86,29.87,38600.0,23.307,23.3304,23.2758,23.2836,38600.0
2015-01-08 10:10:00,29.86,29.86,29.84,29.85,63000.0,23.2758,23.2758,23.2603,23.268,63000.0
2015-01-08 10:15:00,29.85,29.85,29.78,29.79,30400.0,23.268,23.268,23.2135,23.2213,30400.0
2015-01-08 10:20:00,29.79,29.8,29.75,29.75,23600.0,23.2213,23.2291,23.1901,23.1901,23600.0
2015-01-08 10:25:00,29.75,29.77,29.73,29.74,24600.0,23.1901,23.2057,23.1745,23.1823,24600.0
2015-01-08 10:30:00,29.75,29.84,29.75,29.84,19400.0,23.1901,23.2603,23.1901,23.2603,19400.0
2015-01-08 10:35:00,29.83,29.84,29.81,29.82,19800.0,23.2525,23.2603,23.2369,23.2447,19800.0
2015-01-08 10:40:00,29.83,29.88,29.83,29.88,35000.0,23.2525,23.2914,23.2525,23.2914,35000.0
2015-01-08 10:45:00,29.87,29.92,29.87,29.92,18600.0,23.2836,23.3226,23.2836,23.3226,18600.0
2015-01-08 10:50:00,29.92,29.93,29.91,29.93,33800.0,23.3226,23.3304,23.3148,23.3304,33800.0
2015-01-08 10:55:00,29.93,29.99,29.92,29.99,42800.0,23.3304,23.3772,23.3226,23.3772,42800.0
2015-01-08 11:00:00,29.99,30.01,29.97,30.0,28200.0,23.3772,23.3928,23.3616,23.385,28200.0
2015-01-08 11:05:00,30.01,30.03,29.99,30.0,117000.0,23.3928,23.4084,23.3772,23.385,117000.0
2015-01-08 11:10:00,30.0,30.01,29.98,29.98,78200.0,23.385,23.3928,23.3694,23.3694,78200.0
2015-01-08 11:15:00,29.98,29.99,29.96,29.98,87600.0,23.3694,23.3772,23.3538,23.3694,87600.0
2015-01-08 11:20:00,29.97,29.99,29.96,29.97,39200.0,23.3616,23.3772,23.3538,23.3616,39200.0
2015-01-08 11:25:00,29.96,29.97,29.96,29.96,15600.0,23.3538,23.3616,23.3538,23.3538,15600.0
2015-01-08 11:30:00,29.96,29.97,29.93,29.93,38600.0,23.3538,23.3616,23.3304,23.3304,38600.0
2015-01-08 11:35:00,29.93,29.98,29.93,29.98,49000.0,23.3304,23.3694,23.3304,23.3694,49000.0
2015-01-08 11:40:00,29.97,30.0,29.97,29.99,22600.0,23.3616,23.385,23.3616,23.3772,22600.0
2015-01-08 11:45:00,29.99,30.02,29.98,30.0,12400.0,23.3772,23.4006,23.3694,23.385,12400.0
2015-01-08 11:50:00,30.0,30.0,29.95,29.96,25200.0,23.385,23.385,23.346,23.3538,25200.0
2015-01-08 11:55:00,29.96,29.96,29.93,29.93,29000.0,23.3538,23.3538,23.3304,23.3304,29000.0
2015-01-08 12:00:00,29.93,29.97,29.92,29.96,30400.0,23.3304,23.3616,23.3226,23.3538,30400.0
2015-01-08 12:05:00,29.96,29.96,29.92,29.93,10600.0,23.3538,23.3538,23.3226,23.3304,10600.0
2015-01-08 12:10:00,29.92,29.93,29.9,29.91,33000.0,23.3226,23.3304,23.307,23.3148,33000.0
2015-01-08 12:15:00,29.91,29.91,29.9,29.91,29000.0,23.3148,23.3148,23.307,23.3148,29000.0
2015-01-08 12:20:00,29.91,29.93,29.91,29.93,25400.0,23.3148,23.3304,23.3148,23.3304,25400.0
2015-01-08 12:25:00,29.93,29.97,29.93,29.97,20600.0,23.3304,23.3616,23.3304,23.3616,20600.0
2015-01-08 12:30:00,29.97,29.98,29.97,29.97,13400.0,23.3616,23.3694,23.3616,23.3616,13400.0
2015-01-08 12:35:00,29.97,29.97,29.93,29.95,12000.0,23.3616,23.3616,23.3304,23.346,12000.0
2015-01-08 12:40:00,29.95,29.98,29.94,29.98,17600.0,23.346,23.3694,23.3382,23.3694,17600.0
2015-01-08 12:45:00,29.97,29.98,29.93,29.95,24600.0,23.3616,23.3694,23.3304,23.346,24600.0
2015-01-08 12:50:00,29.96,29.96,29.93,29.93,14400.0,23.3538,23.3538,23.3304,23.3304,14400.0
2015-01-08 12:55:00,29.94,29.95,29.92,29.94,19400.0,23.3382,23.346,23.3226,23.3382,19400.0
2015-01-08 13:00:00,29.94,29.96,29.92,29.95,15600.0,23.3382,23.3538,23.3226,23.346,15600.0
2015-01-08 13:05:00,29.95,30.0,29.93,29.99,37800.0,23.346,23.385,23.3304,23.3772,37800.0
2015-01-08 13:10:00,29.99,30.02,29.99,30.0,31200.0,23.3772,23.4006,23.3772,23.385,31200.0
2015-01-08 13:15:00,30.0,30.0,30.0,30.0,8600.0,23.385,23.385,23.385,23.385,8600.0
2015-01-08 13:20:00,30.0,30.02,29.99,30.0,41600.0,23.385,23.4006,23.3772,23.385,41600.0
2015-01-08 13:25:00,30.0,30.03,30.0,30.02,14800.0,23.385,23.4084,23.385,23.4006,14800.0
2015-01-08 13:30:00,30.02,30.03,30.02,30.02,16800.0,23.4006,23.4084,23.4006,23.4006,16800.0
2015-01-08 13:35:00,30.02,30.03,30.0,30.03,23800.0,23.4006,23.4084,23.385,23.4084,23800.0
2015-01-08 13:40:00,30.02,30.07,30.02,30.06,91800.0,23.4006,23.4395,23.4006,23.4317,91800.0
2015-01-08 13:45:00,30.06,30.07,30.02,30.04,49000.0,23.4317,23.4395,23.4006,23.4162,49000.0
2015-01-08 13:50:00,30.04,30.07,30.04,30.05,34800.0,23.4162,23.4395,23.4162,23.4239,34800.0
2015-01-08 13:55:00,30.05,30.06,30.03,30.05,102800.0,23.4239,23.4317,23.4084,23.4239,102800.0
2015-01-08 14:00:00,30.05,30.05,30.03,30.04,158400.0,23.4239,23.4239,23.4084,23.4162,158400.0
2015-01-08 14:05:00,30.04,30.11,30.04,30.11,59800.0,23.4162,23.4707,23.4162,23.4707,59800.0
2015-01-08 14:10:00,30.11,30.11,30.07,30.07,73800.0,23.4707,23.4707,23.4395,23.4395,73800.0
2015-01-08 14:15:00,30.07,30.1,30.07,30.09,35000.0,23.4395,23.4629,23.4395,23.4551,35000.0
2015-01-08 14:20:00,30.09,30.13,30.08,30.13,35800.0,23.4551,23.4863,23.4473,23.4863,35800.0
2015-01-08 14:25:00,30.13,30.15,30.12,30.15,38000.0,23.4863,23.5019,23.4785,23.5019,38000.0
2015-01-08 14:30:00,30.14,30.16,30.12,30.12,37600.0,23.4941,23.5097,23.4785,23.4785,37600.0
2015-01-08 14:35:00,30.11,30.13,30.11,30.13,26400.0,23.4707,23.4863,23.4707,23.4863,26400.0
2015-01-08 14:40:00,30.13,30.13,30.11,30.11,29400.0,23.4863,23.4863,23.4707,23.4707,29400.0
2015-01-08 14:45:00,30.1,30.1,30.05,30.05,34000.0,23.4629,23.4629,23.4239,23.4239,34000.0
2015-01-08 14:50:00,30.05,30.05,30.04,30.05,23400.0,23.4239,23.4239,23.4162,23.4239,23400.0
2015-01-08 14:55:00,30.05,30.08,30.05,30.05,42800.0,23.4239,23.4473,23.4239,23.4239,42800.0
2015-01-08 15:00:00,30.05,30.07,30.05,30.06,35200.0,23.4239,23.4395,23.4239,23.4317,35200.0
2015-01-08 15:05:00,30.06,30.07,30.03,30.04,27600.0,23.4317,23.4395,23.4084,23.4162,27600.0
2015-01-08 15:10:00,30.03,30.07,30.03,30.04,41600.0,23.4084,23.4395,23.4084,23.4162,41600.0
2015-01-08 15:15:00,30.03,30.06,30.02,30.05,27200.0,23.4084,23.4317,23.4006,23.4239,27200.0
2015-01-08 15:20:00,30.05,30.05,30.03,30.05,35800.0,23.4239,23.4239,23.4084,23.4239,35800.0
2015-01-08 15:25:00,30.05,30.06,30.04,30.05,34400.0,23.4239,23.4317,23.4162,23.4239,34400.0
2015-01-08 15:30:00,30.05,30.05,29.99,29.99,92600.0,23.4239,23.4239,23.3772,23.3772,92600.0
2015-01-08 15:35:00,29.99,30.0,29.95,29.96,137600.0,23.3772,23.385,23.346,23.3538,137600.0
2015-01-08 15:40:00,29.95,29.97,29.93,29.96,93600.0,23.346,23.3616,23.3304,23.3538,93600.0
2015-01-08 15:45:00,29.96,29.97,29.95,29.95,98000.0,23.3538,23.3616,23.346,23.346,98000.0
2015-01-08 15:50:00,29.95,29.95,29.93,29.94,109600.0,23.346,23.346,23.3304,23.3382,109600.0
2015-01-08 15:55:00,29.93,29.96,29.93,29.96,253400.0,23.3304,23.3538,23.3304,23.3538,253400.0
2015-01-09 09:30:00,30.03,30.09,29.98,30.0,246200.0,23.4084,23.4551,23.3694,23.385,246200.0
2015-01-09 09:35:00,30.0,30.01,29.86,29.9,128800.0,23.385,23.3928,23.2758,23.307,128800.0
2015-01-09 09:40:00,29.89,29.93,29.84,29.84,41800.0,23.2992,23.3304,23.2603,23.2603,41800.0
2015-01-09 09:45:00,29.85,29.85,29.7,29.72,52400.0,23.268,23.268,23.1511,23.1667,52400.0
2015-01-09 09:50:00,29.72,29.77,29.7,29.75,45400.0,23.1667,23.2057,23.1511,23.1901,45400.0
2015-01-09 09:55:00,29.77,29.77,29.68,29.7,47200.0,23.2057,23.2057,23.1355,23.1511,47200.0
2015-01-09 10:00:00,29.7,29.76,29.67,29.72,38200.0,23.1511,23.1979,23.1277,23.1667,38200.0
2015-01-09 10:05:00,29.73,29.85,29.72,29.85,28800.0,23.1745,23.268,23.1667,23.268,28800.0
2015-01-09 10:10:00,29.86,29.88,29.84,29.85,23600.0,23.2758,23.2914,23.2603,23.268,23600.0
2015-01-09 10:15:00,29.85,29.86,29.81,29.84,21200.0,23.268,23.2758,23.2369,23.2603,21200.0
2015-01-09 10:20:00,29.84,29.84,29.83,29.83,17400.0,23.2603,23.2603,23.2525,23.2525,17400.0
2015-01-09 10:25:00,29.82,29.84,29.75,29.76,20600.0,23.2447,23.2603,23.1901,23.1979,20600.0
2015-01-09 10:30:00,29.75,29.75,29.65,29.67,22200.0,23.1901,23.1901,23.1121,23.1277,22200.0
2015-01-09 10:35:00,29.66,29.7,29.65,29.68,12200.0,23.1199,23.1511,23.1121,23.1355,12200.0
2015-01-09 10:40:00,29.68,29.68,29.6,29.6,33200.0,23.1355,23.1355,23.0732,23.0732,33200.0
2015-01-09 10:45:00,29.6,29.66,29.59,29.65,49200.0,23.0732,23.1199,23.0654,23.1121,49200.0
2015-01-09 10:50:00,29.65,29.67,29.63,29.64,32600.0,23.1121,23.1277,23.0966,23.1044,32600.0
2015-01-09 10:55:00,29.65,29.67,29.64,29.64,22200.0,23.1121,23.1277,23.1044,23.1044,22200.0
2015-01-09 11:00:00,29.64,29.65,29.61,29.62,46600.0,23.1044,23.1121,23.081,23.0888,46600.0
2015-01-09 11:05:00,29.62,29.63,29.61,29.63,33600.0,23.0888,23.0966,23.081,23.0966,33600.0
2015-01-09 11:10:00,29.62,29.62,29.55,29.56,31800.0,23.0888,23.0888,23.0342,23.042,31800.0
2015-01-09 11:15:00,29.55,29.56,29.53,29.54,19800.0,23.0342,23.042,23.0186,23.0264,19800.0
2015-01-09 11:20:00,29.54,29.56,29.5,29.56,19200.0,23.0264,23.042,22.9952,23.042,19200.0
2015-01-09 11:25:00,29.56,29.56,29.51,29.53,14600.0,23.042,23.042,23.003,23.0186,14600.0
2015-01-09 11:30:00,29.52,29.54,29.48,29.53,38400.0,23.0108,23.0264,22.9796,23.0186,38400.0
2015-01-09 11:35:00,29.52,29.54,29.5,29.52,72000.0,23.0108,23.0264,22.9952,23.0108,72000.0
2015-01-09 11:40:00,29.51,29.52,29.48,29.5,39600.0,23.003,23.0108,22.9796,22.9952,39600.0
2015-01-09 11:45:00,29.5,29.53,29.49,29.51,144000.0,22.9952,23.0186,22.9874,23.003,144000.0
2015-01-09 11:50:00,29.51,29.55,29.5,29.53,51000.0,23.003,23.0342,22.9952,23.0186,51000.0
2015-01-09 11:55:00,29.52,29.53,29.5,29.52,45600.0,23.0108,23.0186,22.9952,23.0108,45600.0
2015-01-09 12:00:00,29.52,29.52,29.5,29.5,33600.0,23.0108,23.0108,22.9952,22.9952,33600.0
2015-01-09 12:05:00,29.5,29.51,29.48,29.5,44400.0,22.9952,23.003,22.9796,22.9952,44400.0
2015-01-09 12:10:00,29.5,29.51,29.49,29.5,16200.0,22.9952,23.003,22.9874,22.9952,16200.0
2015-01-09 12:15:00,29.5,29.54,29.5,29.54,46800.0,22.9952,23.0264,22.9952,23.0264,46800.0
2015-01-09 12:20:00,29.54,29.55,29.49,29.49,32000.0,23.0264,23.0342,22.9874,22.9874,32000.0
2015-01-09 12:25:00,29.5,29.5,29.42,29.43,92800.0,22.9952,22.9952,22.9329,22.9407,92800.0
2015-01-09 12:30:00,29.43,29.43,29.38,29.41,128400.0,22.9407,22.9407,22.9017,22.9251,128400.0
2015-01-09 12:35:00,29.41,29.44,29.41,29.44,24400.0,22.9251,22.9485,22.9251,22.9485,24400.0
2015-01-09 12:40:00,29.44,29.46,29.43,29.45,33000.0,22.9485,22.964,22.9407,22.9562,33000.0
2015-01-09 12:45:00,29.45,29.47,29.45,29.45,15800.0,22.9562,22.9718,22.9562,22.9562,15800.0
2015-01-09 12:50:00,29.45,29.45,29.39,29.42,25000.0,22.9562,22.9562,22.9095,22.9329,25000.0
2015-01-09 12:55:00,29.42,29.43,29.39,29.39,22600.0,22.9329,22.9407,22.9095,22.9095,22600.0
2015-01-09 13:00:00,29.39,29.41,29.38,29.41,23400.0,22.9095,22.9251,22.9017,22.9251,23400.0
2015-01-09 13:05:00,29.42,29.42,29.38,29.4,142400.0,22.9329,22.9329,22.9017,22.9173,142400.0
2015-01-09 13:10:00,29.4,29.46,29.4,29.45,69400.0,22.9173,22.964,22.9173,22.9562,69400.0
2015-01-09 13:15:00,29.45,29.46,29.4,29.46,195400.0,22.9562,22.964,22.9173,22.964,195400.0
2015-01-09 13:20:00,29.46,29.47,29.41,29.42,31400.0,22.964,22.9718,22.9251,22.9329,31400.0
2015-01-09 13:25:00,29.42,29.42,29.4,29.41,48000.0,22.9329,22.9329,22.9173,22.9251,48000.0
2015-01-09 13:30:00,29.41,29.42,29.39,29.4,56800.0,22.9251,22.9329,22.9095,22.9173,56800.0
2015-01-09 13:35:00,29.4,29.4,29.38,29.39,43000.0,22.9173,22.9173,22.9017,22.9095,43000.0
2015-01-09 13:40:00,29.39,29.39,29.35,29.36,120600.0,22.9095,22.9095,22.8783,22.8861,120600.0
2015-01-09 13:45:00,29.36,29.41,29.36,29.41,57000.0,22.8861,22.9251,22.8861,22.9251,57000.0
2015-01-09 13:50:00,29.4,29.43,29.4,29.42,49400.0,22.9173,22.9407,22.9173,22.9329,49400.0
2015-01-09 13:55:00,29.42,29.42,29.38,29.41,61400.0,22.9329,22.9329,22.9017,22.9251,61400.0
2015-01-09 14:00:00,29.41,29.41,29.38,29.4,52800.0,22.9251,22.9251,22.9017,22.9173,52800.0
2015-01-09 14:05:00,29.4,29.43,29.38,29.43,53600.0,22.9173,22.9407,22.9017,22.9407,53600.0
2015-01-09 14:10:00,29.43,29.45,29.43,29.43,41800.0,22.9407,22.9562,22.9407,22.9407,41800.0
2015-01-09 14:15:00,29.43,29.43,29.39,29.41,50800.0,22.9407,22.9407,22.9095,22.9251,50800.0
2015-01-09 14:20:00,29.41,29.41,29.39,29.4,30400.0,22.9251,22.9251,22.9095,22.9173,30400.0
2015-01-09 14:25:00,29.4,29.4,29.28,29.29,333400.0,22.9173,22.9173,22.8237,22.8315,333400.0
2015-01-09 14:30:00,29.29,29.34,29.28,29.34,35000.0,22.8315,22.8705,22.8237,22.8705,35000.0
2015-01-09 14:35:00,29.34,29.4,29.34,29.39,40600.0,22.8705,22.9173,22.8705,22.9095,40600.0
2015-01-09 14:40:00,29.4,29.41,29.36,29.37,28200.0,22.9173,22.9251,22.8861,22.8939,28200.0
2015-01-09 14:45:00,29.36,29.37,29.32,29.33,58400.0,22.8861,22.8939,22.8549,22.8627,58400.0
2015-01-09 14:50:00,29.33,29.34,29.28,29.31,172600.0,22.8627,22.8705,22.8237,22.8471,172600.0
2015-01-09 14:55:00,29.31,29.32,29.29,29.32,87200.0,22.8471,22.8549,22.8315,22.8549,87200.0
2015-01-09 15:00:00,29.32,29.35,29.31,29.32,171600.0,22.8549,22.8783,22.8471,22.8549,171600.0
2015-01-09 15:05:00,29.32,29.38,29.3,29.36,99200.0,22.8549,22.9017,22.8393,22.8861,99200.0
2015-01-09 15:10:00,29.36,29.4,29.36,29.4,41600.0,22.8861,22.9173,22.8861,22.9173,41600.0
2015-01-09 15:15:00,29.4,29.41,29.39,29.41,54400.0,22.9173,22.9251,22.9095,22.9251,54400.0
2015-01-09 15:20:00,29.41,29.42,29.39,29.4,62400.0,22.9251,22.9329,22.9095,22.9173,62400.0
2015-01-09 15:25:00,29.39,29.4,29.34,29.35,76600.0,22.9095,22.9173,22.8705,22.8783,76600.0
2015-01-09 15:30:00,29.36,29.36,29.32,29.36,95600.0,22.8861,22.8861,22.8549,22.8861,95600.0
2015-01-09 15:35:00,29.36,29.38,29.35,29.37,108400.0,22.8861,22.9017,22.8783,22.8939,108400.0
2015-01-09 15:40:00,29.37,29.4,29.37,29.38,86800.0,22.8939,22.9173,22.8939,22.9017,86800.0
2015-01-09 15:45:00,29.39,29.4,29.36,29.37,121000.0,22.9095,22.9173,22.8861,22.8939,121000.0
2015-01-09 15:50:00,29.37,29.37,29.33,29.34,139200.0,22.8939,22.8939,22.8627,22.8705,139200.0
2015-01-09 15:55:00,29.34,29.35,29.31,29.32,197200.0,22.8705,22.8783,22.8471,22.8549,197200.0
2015-01-12 09:30:00,29.31,29.38,29.28,29.29,61600.0,22.8471,22.9017,22.8237,22.8315,61600.0
2015-01-12 09:35:00,29.31,29.31,29.14,29.18,55200.0,22.8471,22.8471,22.7146,22.7458,55200.0
2015-01-12 09:40:00,29.17,29.17,29.06,29.13,46400.0,22.738,22.738,22.6522,22.7068,46400.0
2015-01-12 09:45:00,29.14,29.18,29.06,29.06,25800.0,22.7146,22.7458,22.6522,22.6522,25800.0
2015-01-12 09:50:00,29.06,29.15,29.04,29.09,36600.0,22.6522,22.7224,22.6367,22.6756,36600.0
2015-01-12 09:55:00,29.1,29.1,28.97,29.05,65200.0,22.6834,22.6834,22.5821,22.6444,65200.0
2015-01-12 10:00:00,29.06,29.11,29.02,29.11,33600.0,22.6522,22.6912,22.6211,22.6912,33600.0
2015-01-12 10:05:00,29.11,29.17,29.11,29.16,34200.0,22.6912,22.738,22.6912,22.7302,34200.0
2015-01-12 10:10:00,29.15,29.15,29.1,29.1,32800.0,22.7224,22.7224,22.6834,22.6834,32800.0
2015-01-12 10:15:00,29.1,29.16,29.09,29.16,19000.0,22.6834,22.7302,22.6756,22.7302,19000.0
2015-01-12 10:20:00,29.16,29.17,29.09,29.11,72000.0,22.7302,22.738,22.6756,22.6912,72000.0
2015-01-12 10:25:00,29.1,29.15,29.08,29.08,13600.0,22.6834,22.7224,22.6678,22.6678,13600.0
2015-01-12 10:30:00,29.08,29.12,29.08,29.11,20000.0,22.6678,22.699,22.6678,22.6912,20000.0
2015-01-12 10:35:00,29.11,29.17,29.1,29.16,16600.0,22.6912,22.738,22.6834,22.7302,16600.0
2015-01-12 10:40:00,29.16,29.21,29.16,29.2,34400.0,22.7302,22.7692,22.7302,22.7614,34400.0
2015-01-12 10:45:00,29.2,29.23,29.2,29.21,16000.0,22.7614,22.7848,22.7614,22.7692,16000.0
2015-01-12 10:50:00,29.21,29.21,29.14,29.14,15600.0,22.7692,22.7692,22.7146,22.7146,15600.0
2015-01-12 10:55:00,29.14,29.21,29.13,29.21,25400.0,22.7146,22.7692,22.7068,22.7692,25400.0
2015-01-12 11:00:00,29.21,29.27,29.21,29.27,19400.0,22.7692,22.8159,22.7692,22.8159,19400.0
2015-01-12 11:05:00,29.26,29.31,29.26,29.28,29200.0,22.8081,22.8471,22.8081,22.8237,29200.0
2015-01-12 11:10:00,29.28,29.31,29.24,29.24,34000.0,22.8237,22.8471,22.7926,22.7926,34000.0
2015-01-12 11:15:00,29.25,29.25,29.21,29.25,22800.0,22.8003,22.8003,22.7692,22.8003,22800.0
2015-01-12 11:20:00,29.24,29.27,29.22,29.24,14400.0,22.7926,22.8159,22.777,22.7926,14400.0
2015-01-12 11:25:00,29.24,29.25,29.22,29.23,28000.0,22.7926,22.8003,22.777,22.7848,28000.0
2015-01-12 11:30:00,29.23,29.24,29.2,29.2,38800.0,22.7848,22.7926,22.7614,22.7614,38800.0
2015-01-12 11:35:00,29.2,29.25,29.2,29.24,20200.0,22.7614,22.8003,22.7614,22.7926,20200.0
2015-01-12 11:40:00,29.24,29.25,29.24,29.24,19200.0,22.7926,22.8003,22.7926,22.7926,19200.0
2015-01-12 11:45:00,29.24,29.26,29.18,29.18,32400.0,22.7926,22.8081,22.7458,22.7458,32400.0
2015-01-12 11:50:00,29.18,29.18,29.13,29.13,74800.0,22.7458,22.7458,22.7068,22.7068,74800.0
2015-01-12 11:55:00,29.13,29.18,29.13,29.18,13800.0,22.7068,22.7458,22.7068,22.7458,13800.0
2015-01-12 12:00:00,29.18,29.23,29.18,29.22,17000.0,22.7458,22.7848,22.7458,22.777,17000.0
2015-01-12 12:05:00,29.22,29.22,29.18,29.2,9800.0,22.777,22.777,22.7458,22.7614,9800.0
2015-01-12 12:10:00,29.2,29.22,29.17,29.18,28800.0,22.7614,22.777,22.738,22.7458,28800.0
2015-01-12 12:15:00,29.18,29.2,29.15,29.18,20600.0,22.7458,22.7614,22.7224,22.7458,20600.0
2015-01-12 12:20:00,29.18,29.25,29.18,29.25,19400.0,22.7458,22.8003,22.7458,22.8003,19400.0
2015-01-12 12:25:00,29.24,29.25,29.21,29.23,26600.0,22.7926,22.8003,22.7692,22.7848,26600.0
2015-01-12 12:30:00,29.23,29.26,29.23,29.25,18200.0,22.7848,22.8081,22.7848,22.8003,18200.0
2015-01-12 12:35:00,29.25,29.26,29.25,29.26,14800.0,22.8003,22.8081,22.8003,22.8081,14800.0
2015-01-12 12:40:00,29.25,29.25,29.21,29.21,27000.0,22.8003,22.8003,22.7692,22.7692,27000.0
2015-01-12 12:45:00,29.21,29.23,29.2,29.21,19400.0,22.7692,22.7848,22.7614,22.7692,19400.0
2015-01-12 12:50:00,29.2,29.2,29.17,29.17,31200.0,22.7614,22.7614,22.738,22.738,31200.0
2015-01-12 12:55:00,29.17,29.22,29.17,29.2,19600.0,22.738,22.777,22.738,22.7614,19600.0
2015-01-12 13:00:00,29.19,29.21,29.18,29.18,14600.0,22.7536,22.7692,22.7458,22.7458,14600.0
2015-01-12 13:05:00,29.18,29.21,29.16,29.2,22400.0,22.7458,22.7692,22.7302,22.7614,22400.0
2015-01-12 13:10:00,29.2,29.21,29.18,29.2,20200.0,22.7614,22.7692,22.7458,22.7614,20200.0
2015-01-12 13:15:00,29.2,29.21,29.18,29.18,28000.0,22.7614,22.7692,22.7458,22.7458,28000.0
2015-01-12 13:20:00,29.19,29.19,29.15,29.17,23600.0,22.7536,22.7536,22.7224,22.738,23600.0
2015-01-12 13:25:00,29.17,29.18,29.16,29.16,25200.0,22.738,22.7458,22.7302,22.7302,25200.0
2015-01-12 13:30:00,29.15,29.16,29.15,29.15,12800.0,22.7224,22.7302,22.7224,22.7224,12800.0
2015-01-12 13:35:00,29.16,29.17,29.15,29.15,22200.0,22.7302,22.738,22.7224,22.7224,22200.0
2015-01-12 13:40:00,29.16,29.16,29.14,29.15,28800.0,22.7302,22.7302,22.7146,22.7224,28800.0
2015-01-12 13:45:00,29.16,29.16,29.15,29.16,17400.0,22.7302,22.7302,22.7224,22.7302,17400.0
2015-01-12 13:50:00,29.16,29.17,29.15,29.15,22600.0,22.7302,22.738,22.7224,22.7224,22600.0
2015-01-12 13:55:00,29.16,29.16,29.14,29.15,47800.0,22.7302,22.7302,22.7146,22.7224,47800.0
2015-01-12 14:00:00,29.15,29.17,29.15,29.17,24400.0,22.7224,22.738,22.7224,22.738,24400.0
2015-01-12 14:05:00,29.17,29.18,29.16,29.17,17200.0,22.738,22.7458,22.7302,22.738,17200.0
2015-01-12 14:10:00,29.18,29.2,29.18,29.19,16400.0,22.7458,22.7614,22.7458,22.7536,16400.0
2015-01-12 14:15:00,29.18,29.18,29.16,29.16,30400.0,22.7458,22.7458,22.7302,22.7302,30400.0
2015-01-12 14:20:00,29.16,29.18,29.15,29.16,33000.0,22.7302,22.7458,22.7224,22.7302,33000.0
2015-01-12 14:25:00,29.16,29.18,29.13,29.14,22400.0,22.7302,22.7458,22.7068,22.7146,22400.0
2015-01-12 14:30:00,29.14,29.14,29.1,29.12,47600.0,22.7146,22.7146,22.6834,22.699,47600.0
2015-01-12 14:35:00,29.13,29.13,29.08,29.09,30400.0,22.7068,22.7068,22.6678,22.6756,30400.0
2015-01-12 14:40:00,29.08,29.11,29.08,29.11,28000.0,22.6678,22.6912,22.6678,22.6912,28000.0
2015-01-12 14:45:00,29.11,29.14,29.1,29.14,28200.0,22.6912,22.7146,22.6834,22.7146,28200.0
2015-01-12 14:50:00,29.14,29.15,29.13,29.14,36400.0,22.7146,22.7224,22.7068,22.7146,36400.0
2015-01-12 14:55:00,29.14,29.17,29.13,29.16,37200.0,22.7146,22.738,22.7068,22.7302,37200.0
2015-01-12 15:00:00,29.17,29.18,29.16,29.18,31000.0,22.738,22.7458,22.7302,22.7458,31000.0
2015-01-12 15:05:00,29.18,29.19,29.16,29.18,46000.0,22.7458,22.7536,22.7302,22.7458,46000.0
2015-01-12 15:10:00,29.17,29.21,29.17,29.18,33600.0,22.738,22.7692,22.738,22.7458,33600.0
2015-01-12 15:15:00,29.18,29.25,29.17,29.22,64000.0,22.7458,22.8003,22.738,22.777,64000.0
2015-01-12 15:20:00,29.22,29.23,29.16,29.16,52200.0,22.777,22.7848,22.7302,22.7302,52200.0
2015-01-12 15:25:00,29.16,29.18,29.13,29.13,67800.0,22.7302,22.7458,22.7068,22.7068,67800.0
2015-01-12 15:30:00,29.14,29.15,29.1,29.1,76000.0,22.7146,22.7224,22.6834,22.6834,76000.0
2015-01-12 15:35:00,29.11,29.14,29.1,29.14,80800.0,22.6912,22.7146,22.6834,22.7146,80800.0
2015-01-12 15:40:00,29.14,29.17,29.14,29.16,77200.0,22.7146,22.738,22.7146,22.7302,77200.0
2015-01-12 15:45:00,29.16,29.24,29.16,29.21,104600.0,22.7302,22.7926,22.7302,22.7692,104600.0
2015-01-12 15:50:00,29.21,29.22,29.17,29.2,92000.0,22.7692,22.777,22.738,22.7614,92000.0
2015-01-12 15:55:00,29.19,29.2,29.14,29.15,185400.0,22.7536,22.7614,22.7146,22.7224,185400.0
2015-01-13 09:30:00,29.35,29.5,29.32,29.48,98800.0,22.8783,22.9952,22.8549,22.9796,98800.0
2015-01-13 09:35:00,29.46,29.49,29.39,29.43,38800.0,22.964,22.9874,22.9095,22.9407,38800.0
2015-01-13 09:40:00,29.43,29.5,29.43,29.44,38400.0,22.9407,22.9952,22.9407,22.9485,38400.0
2015-01-13 09:45:00,29.44,29.48,29.43,29.47,15200.0,22.9485,22.9796,22.9407,22.9718,15200.0
2015-01-13 09:50:00,29.48,29.49,29.43,29.46,28200.0,22.9796,22.9874,22.9407,22.964,28200.0
2015-01-13 09:55:00,29.47,29.5,29.44,29.5,22600.0,22.9718,22.9952,22.9485,22.9952,22600.0
2015-01-13 10:00:00,29.5,29.53,29.49,29.5,35000.0,22.9952,23.0186,22.9874,22.9952,35000.0
2015-01-13 10:05:00,29.51,29.53,29.48,29.5,18800.0,23.003,23.0186,22.9796,22.9952,18800.0
2015-01-13 10:10:00,29.49,29.51,29.47,29.47,28400.0,22.9874,23.003,22.9718,22.9718,28400.0
2015-01-13 10:15:00,29.47,29.47,29.43,29.47,21800.0,22.9718,22.9718,22.9407,22.9718,21800.0
2015-01-13 10:20:00,29.46,29.5,29.46,29.5,14000.0,22.964,22.9952,22.964,22.9952,14000.0
2015-01-13 10:25:00,29.49,29.5,29.46,29.46,23800.0,22.9874,22.9952,22.964,22.964,23800.0
2015-01-13 10:30:00,29.46,29.46,29.42,29.45,32600.0,22.964,22.964,22.9329,22.9562,32600.0
2015-01-13 10:35:00,29.45,29.46,29.44,29.45,33800.0,22.9562,22.964,22.9485,22.9562,33800.0
2015-01-13 10:40:00,29.45,29.48,29.45,29.45,47800.0,22.9562,22.9796,22.9562,22.9562,47800.0
2015-01-13 10:45:00,29.44,29.48,29.43,29.44,32400.0,22.9485,22.9796,22.9407,22.9485,32400.0
2015-01-13 10:50:00,29.45,29.47,29.44,29.45,16800.0,22.9562,22.9718,22.9485,22.9562,16800.0
2015-01-13 10:55:00,29.45,29.46,29.42,29.43,24000.0,22.9562,22.964,22.9329,22.9407,24000.0
2015-01-13 11:00:00,29.42,29.43,29.39,29.41,14200.0,22.9329,22.9407,22.9095,22.9251,14200.0
2015-01-13 11:05:00,29.41,29.43,29.39,29.39,22600.0,22.9251,22.9407,22.9095,22.9095,22600.0
2015-01-13 11:10:00,29.39,29.42,29.38,29.39,17800.0,22.9095,22.9329,22.9017,22.9095,17800.0
2015-01-13 11:15:00,29.39,29.4,29.38,29.38,45000.0,22.9095,22.9173,22.9017,22.9017,45000.0
2015-01-13 11:20:00,29.38,29.39,29.35,29.36,22400.0,22.9017,22.9095,22.8783,22.8861,22400.0
2015-01-13 11:25:00,29.36,29.36,29.34,29.36,19400.0,22.8861,22.8861,22.8705,22.8861,19400.0
2015-01-13 11:30:00,29.36,29.36,29.29,29.29,22200.0,22.8861,22.8861,22.8315,22.8315,22200.0
2015-01-13 11:35:00,29.31,29.32,29.28,29.28,11600.0,22.8471,22.8549,22.8237,22.8237,11600.0
2015-01-13 11:40:00,29.27,29.27,29.21,29.23,17400.0,22.8159,22.8159,22.7692,22.7848,17400.0
2015-01-13 11:45:00,29.23,29.27,29.22,29.27,16800.0,22.7848,22.8159,22.777,22.8159,16800.0
2015-01-13 11:50:00,29.27,29.27,29.25,29.26,23600.0,22.8159,22.8159,22.8003,22.8081,23600.0
2015-01-13 11:55:00,29.26,29.28,29.25,29.27,67200.0,22.8081,22.8237,22.8003,22.8159,67200.0
2015-01-13 12:00:00,29.27,29.28,29.24,29.24,48800.0,22.8159,22.8237,22.7926,22.7926,48800.0
2015-01-13 12:05:00,29.24,29.24,29.18,29.2,18000.0,22.7926,22.7926,22.7458,22.7614,18000.0
2015-01-13 12:10:00,29.18,29.2,29.17,29.2,6000.0,22.7458,22.7614,22.738,22.7614,6000.0
2015-01-13 12:15:00,29.2,29.2,29.18,29.18,3400.0,22.7614,22.7614,22.7458,22.7458,3400.0
2015-01-13 12:20:00,29.18,29.18,29.11,29.12,15600.0,22.7458,22.7458,22.6912,22.699,15600.0
2015-01-13 12:25:00,29.11,29.16,29.11,29.16,8800.0,22.6912,22.7302,22.6912,22.7302,8800.0
2015-01-13 12:30:00,29.16,29.16,29.13,29.13,13400.0,22.7302,22.7302,22.7068,22.7068,13400.0
2015-01-13 12:35:00,29.14,29.18,29.14,29.17,8600.0,22.7146,22.7458,22.7146,22.738,8600.0
2015-01-13 12:40:00,29.16,29.16,29.13,29.14,11200.0,22.7302,22.7302,22.7068,22.7146,11200.0
2015-01-13 12:45:00,29.13,29.18,29.13,29.18,11600.0,22.7068,22.7458,22.7068,22.7458,11600.0
2015-01-13 12:50:00,29.19,29.21,29.17,29.17,10400.0,22.7536,22.7692,22.738,22.738,10400.0
2015-01-13 12:55:00,29.16,29.2,29.16,29.18,5400.0,22.7302,22.7614,22.7302,22.7458,5400.0
2015-01-13 13:00:00,29.18,29.22,29.18,29.2,19400.0,22.7458,22.777,22.7458,22.7614,19400.0
2015-01-13 13:05:00,29.2,29.21,29.2,29.2,13800.0,22.7614,22.7692,22.7614,22.7614,13800.0
2015-01-13 13:10:00,29.19,29.22,29.18,29.2,11400.0,22.7536,22.777,22.7458,22.7614,11400.0
2015-01-13 13:15:00,29.2,29.2,29.18,29.18,8000.0,22.7614,22.7614,22.7458,22.7458,8000.0
2015-01-13 13:20:00,29.18,29.18,29.09,29.09,20600.0,22.7458,22.7458,22.6756,22.6756,20600.0
2015-01-13 13:25:00,29.09,29.09,29.01,29.03,22200.0,22.6756,22.6756,22.6133,22.6289,22200.0
2015-01-13 13:30:00,29.03,29.03,28.98,29.02,35200.0,22.6289,22.6289,22.5899,22.6211,35200.0
2015-01-13 13:35:00,29.0,29.02,28.95,28.95,16800.0,22.6055,22.6211,22.5665,22.5665,16800.0
2015-01-13 13:40:00,28.94,28.96,28.92,28.93,28200.0,22.5587,22.5743,22.5431,22.5509,28200.0
2015-01-13 13:45:00,28.93,28.98,28.93,28.97,43200.0,22.5509,22.5899,22.5509,22.5821,43200.0
2015-01-13 13:50:00,28.96,28.96,28.82,28.88,92000.0,22.5743,22.5743,22.4652,22.5119,92000.0
2015-01-13 13:55:00,28.86,28.92,28.85,28.91,27600.0,22.4963,22.5431,22.4885,22.5353,27600.0
2015-01-13 14:00:00,28.9,28.9,28.86,28.88,23000.0,22.5275,22.5275,22.4963,22.5119,23000.0
2015-01-13 14:05:00,28.89,28.89,28.82,28.86,150400.0,22.5197,22.5197,22.4652,22.4963,150400.0
2015-01-13 14:10:00,28.86,28.88,28.8,28.82,55200.0,22.4963,22.5119,22.4496,22.4652,55200.0
2015-01-13 14:15:00,28.81,28.88,28.8,28.85,24800.0,22.4574,22.5119,22.4496,22.4885,24800.0
2015-01-13 14:20:00,28.84,28.86,28.83,28.85,23600.0,22.4808,22.4963,22.473,22.4885,23600.0
2015-01-13 14:25:00,28.86,28.91,28.86,28.9,14600.0,22.4963,22.5353,22.4963,22.5275,14600.0
2015-01-13 14:30:00,28.9,28.93,28.9,28.93,51800.0,22.5275,22.5509,22.5275,22.5509,51800.0
2015-01-13 14:35:00,28.93,28.95,28.92,28.95,56800.0,22.5509,22.5665,22.5431,22.5665,56800.0
2015-01-13 14:40:00,28.94,28.95,28.91,28.95,21000.0,22.5587,22.5665,22.5353,22.5665,21000.0
2015-01-13 14:45:00,28.96,28.97,28.93,28.93,24000.0,22.5743,22.5821,22.5509,22.5509,24000.0
2015-01-13 14:50:00,28.93,28.98,28.92,28.95,53400.0,22.5509,22.5899,22.5431,22.5665,53400.0
2015-01-13 14:55:00,28.94,28.94,28.83,28.83,57600.0,22.5587,22.5587,22.473,22.473,57600.0
2015-01-13 15:00:00,28.82,28.86,28.82,28.85,35000.0,22.4652,22.4963,22.4652,22.4885,35000.0
2015-01-13 15:05:00,28.85,28.86,28.82,28.83,47600.0,22.4885,22.4963,22.4652,22.473,47600.0
2015-01-13 15:10:00,28.83,28.95,28.83,28.95,42400.0,22.473,22.5665,22.473,22.5665,42400.0
2015-01-13 15:15:00,28.94,28.97,28.92,28.92,36800.0,22.5587,22.5821,22.5431,22.5431,36800.0
2015-01-13 15:20:00,28.93,28.98,28.91,28.96,75200.0,22.5509,22.5899,22.5353,22.5743,75200.0
2015-01-13 15:25:00,28.96,28.98,28.91,28.93,84400.0,22.5743,22.5899,22.5353,22.5509,84400.0
2015-01-13 15:30:00,28.92,29.02,28.92,28.99,87400.0,22.5431,22.6211,22.5431,22.5977,87400.0
2015-01-13 15:35:00,29.0,29.11,28.99,29.09,44800.0,22.6055,22.6912,22.5977,22.6756,44800.0
2015-01-13 15:40:00,29.09,29.11,29.06,29.08,42200.0,22.6756,22.6912,22.6522,22.6678,42200.0
2015-01-13 15:45:00,29.08,29.09,29.0,29.0,64200.0,22.6678,22.6756,22.6055,22.6055,64200.0
2015-01-13 15:50:00,29.0,29.02,28.95,28.96,108200.0,22.6055,22.6211,22.5665,22.5743,108200.0
2015-01-13 15:55:00,28.97,29.01,28.96,29.0,161600.0,22.5821,22.6133,22.5743,22.6055,161600.0
2015-01-14 09:30:00,28.6,28.75,28.59,28.66,196600.0,22.2937,22.4106,22.2859,22.3404,196600.0
2015-01-14 09:35:00,28.64,28.75,28.64,28.68,110200.0,22.3249,22.4106,22.3249,22.356,110200.0
2015-01-14 09:40:00,28.68,28.77,28.67,28.72,61800.0,22.356,22.4262,22.3482,22.3872,61800.0
2015-01-14 09:45:00,28.73,28.81,28.72,28.81,38200.0,22.395,22.4574,22.3872,22.4574,38200.0
2015-01-14 09:50:00,28.81,28.87,28.8,28.83,51400.0,22.4574,22.5041,22.4496,22.473,51400.0
2015-01-14 09:55:00,28.83,28.89,28.82,28.87,46000.0,22.473,22.5197,22.4652,22.5041,46000.0
2015-01-14 10:00:00,28.86,28.92,28.81,28.82,27600.0,22.4963,22.5431,22.4574,22.4652,27600.0
2015-01-14 10:05:00,28.83,28.99,28.83,28.95,21200.0,22.473,22.5977,22.473,22.5665,21200.0
2015-01-14 10:10:00,28.96,28.98,28.9,28.92,32600.0,22.5743,22.5899,22.5275,22.5431,32600.0
2015-01-14 10:15:00,28.92,28.95,28.9,28.9,50200.0,22.5431,22.5665,22.5275,22.5275,50200.0
2015-01-14 10:20:00,28.9,28.94,28.89,28.93,29000.0,22.5275,22.5587,22.5197,22.5509,29000.0
2015-01-14 10:25:00,28.93,28.99,28.92,28.98,23600.0,22.5509,22.5977,22.5431,22.5899,23600.0
2015-01-14 10:30:00,28.98,28.98,28.88,28.9,36000.0,22.5899,22.5899,22.5119,22.5275,36000.0
2015-01-14 10:35:00,28.91,28.93,28.88,28.88,50200.0,22.5353,22.5509,22.5119,22.5119,50200.0
2015-01-14 10:40:00,28.88,28.93,28.86,28.92,27200.0,22.5119,22.5509,22.4963,22.5431,27200.0
2015-01-14 10:45:00,28.92,28.94,28.91,28.91,19200.0,22.5431,22.5587,22.5353,22.5353,19200.0
2015-01-14 10:50:00,28.91,28.95,28.9,28.91,88200.0,22.5353,22.5665,22.5275,22.5353,88200.0
2015-01-14 10:55:00,28.91,28.93,28.89,28.91,41800.0,22.5353,22.5509,22.5197,22.5353,41800.0
2015-01-14 11:00:00,28.91,28.91,28.81,28.81,105600.0,22.5353,22.5353,22.4574,22.4574,105600.0
2015-01-14 11:05:00,28.81,28.82,28.75,28.78,60200.0,22.4574,22.4652,22.4106,22.434,60200.0
2015-01-14 11:10:00,28.78,28.78,28.73,28.73,46200.0,22.434,22.434,22.395,22.395,46200.0
2015-01-14 11:15:00,28.72,28.75,28.66,28.67,46600.0,22.3872,22.4106,22.3404,22.3482,46600.0
2015-01-14 11:20:00,28.66,28.73,28.66,28.72,95400.0,22.3404,22.395,22.3404,22.3872,95400.0
2015-01-14 11:25:00,28.72,28.73,28.7,28.7,24200.0,22.3872,22.395,22.3716,22.3716,24200.0
2015-01-14 11:30:00,28.69,28.72,28.68,28.7,27800.0,22.3638,22.3872,22.356,22.3716,27800.0
2015-01-14 11:35:00,28.71,28.77,28.69,28.77,32600.0,22.3794,22.4262,22.3638,22.4262,32600.0
2015-01-14 11:40:00,28.77,28.8,28.75,28.76,23600.0,22.4262,22.4496,22.4106,22.4184,23600.0
2015-01-14 11:45:00,28.77,28.81,28.75,28.75,20800.0,22.4262,22.4574,22.4106,22.4106,20800.0
2015-01-14 11:50:00,28.75,28.78,28.7,28.71,21600.0,22.4106,22.434,22.3716,22.3794,21600.0
2015-01-14 11:55:00,28.71,28.72,28.69,28.7,35200.0,22.3794,22.3872,22.3638,22.3716,35200.0
2015-01-14 12:00:00,28.71,28.73,28.7,28.73,26800.0,22.3794,22.395,22.3716,22.395,26800.0
2015-01-14 12:05:00,28.73,28.74,28.68,28.68,37400.0,22.395,22.4028,22.356,22.356,37400.0
2015-01-14 12:10:00,28.68,28.68,28.66,28.67,27000.0,22.356,22.356,22.3404,22.3482,27000.0
2015-01-14 12:15:00,28.68,28.68,28.66,28.66,17200.0,22.356,22.356,22.3404,22.3404,17200.0
2015-01-14 12:20:00,28.66,28.71,28.65,28.69,15600.0,22.3404,22.3794,22.3327,22.3638,15600.0
2015-01-14 12:25:00,28.7,28.71,28.68,28.71,12400.0,22.3716,22.3794,22.356,22.3794,12400.0
2015-01-14 12:30:00,28.71,28.73,28.7,28.72,23400.0,22.3794,22.395,22.3716,22.3872,23400.0
2015-01-14 12:35:00,28.72,28.72,28.68,28.7,16000.0,22.3872,22.3872,22.356,22.3716,16000.0
2015-01-14 12:40:00,28.71,28.74,28.69,28.69,40600.0,22.3794,22.4028,22.3638,22.3638,40600.0
2015-01-14 12:45:00,28.68,28.7,28.65,28.66,39000.0,22.356,22.3716,22.3327,22.3404,39000.0
2015-01-14 12:50:00,28.67,28.67,28.64,28.66,31200.0,22.3482,22.3482,22.3249,22.3404,31200.0
2015-01-14 12:55:00,28.65,28.68,28.63,28.65,52800.0,22.3327,22.356,22.3171,22.3327,52800.0
2015-01-14 13:00:00,28.65,28.69,28.65,28.66,19200.0,22.3327,22.3638,22.3327,22.3404,19200.0
2015-01-14 13:05:00,28.66,28.67,28.63,28.63,31600.0,22.3404,22.3482,22.3171,22.3171,31600.0
2015-01-14 13:10:00,28.63,28.63,28.6,28.61,27000.0,22.3171,22.3171,22.2937,22.3015,27000.0
2015-01-14 13:15:00,28.6,28.63,28.58,28.63,27400.0,22.2937,22.3171,22.2781,22.3171,27400.0
2015-01-14 13:20:00,28.63,28.63,28.58,28.59,19600.0,22.3171,22.3171,22.2781,22.2859,19600.0
2015-01-14 13:25:00,28.58,28.6,28.57,28.58,31800.0,22.2781,22.2937,22.2703,22.2781,31800.0
2015-01-14 13:30:00,28.58,28.59,28.55,28.55,35800.0,22.2781,22.2859,22.2547,22.2547,35800.0
2015-01-14 13:35:00,28.56,28.58,28.55,28.55,23200.0,22.2625,22.2781,22.2547,22.2547,23200.0
2015-01-14 13:40:00,28.55,28.55,28.51,28.51,33000.0,22.2547,22.2547,22.2235,22.2235,33000.0
2015-01-14 13:45:00,28.51,28.57,28.49,28.57,51400.0,22.2235,22.2703,22.2079,22.2703,51400.0
2015-01-14 13:50:00,28.56,28.56,28.51,28.53,32200.0,22.2625,22.2625,22.2235,22.2391,32200.0
2015-01-14 13:55:00,28.54,28.59,28.53,28.58,25200.0,22.2469,22.2859,22.2391,22.2781,25200.0
2015-01-14 14:00:00,28.59,28.61,28.58,28.61,21600.0,22.2859,22.3015,22.2781,22.3015,21600.0
2015-01-14 14:05:00,28.62,28.63,28.57,28.58,15600.0,22.3093,22.3171,22.2703,22.2781,15600.0
2015-01-14 14:10:00,28.58,28.65,28.57,28.65,31800.0,22.2781,22.3327,22.2703,22.3327,31800.0
2015-01-14 14:15:00,28.65,28.7,28.64,28.69,52000.0,22.3327,22.3716,22.3249,22.3638,52000.0
2015-01-14 14:20:00,28.7,28.71,28.64,28.65,25600.0,22.3716,22.3794,22.3249,22.3327,25600.0
2015-01-14 14:25:00,28.66,28.72,28.65,28.7,17400.0,22.3404,22.3872,22.3327,22.3716,17400.0
2015-01-14 14:30:00,28.7,28.76,28.68,28.72,32400.0,22.3716,22.4184,22.356,22.3872,32400.0
2015-01-14 14:35:00,28.72,28.74,28.7,28.72,15000.0,22.3872,22.4028,22.3716,22.3872,15000.0
2015-01-14 14:40:00,28.71,28.75,28.68,28.7,24800.0,22.3794,22.4106,22.356,22.3716,24800.0
2015-01-14 14:45:00,28.7,28.72,28.67,28.67,29400.0,22.3716,22.3872,22.3482,22.3482,29400.0
2015-01-14 14:50:00,28.67,28.67,28.64,28.64,24400.0,22.3482,22.3482,22.3249,22.3249,24400.0
2015-01-14 14:55:00,28.64,28.65,28.62,28.63,27600.0,22.3249,22.3327,22.3093,22.3171,27600.0
2015-01-14 15:00:00,28.63,28.68,28.63,28.66,33600.0,22.3171,22.356,22.3171,22.3404,33600.0
2015-01-14 15:05:00,28.67,28.7,28.64,28.67,38600.0,22.3482,22.3716,22.3249,22.3482,38600.0
2015-01-14 15:10:00,28.68,28.68,28.62,28.67,30400.0,22.356,22.356,22.3093,22.3482,30400.0
2015-01-14 15:15:00,28.67,28.77,28.67,28.76,53800.0,22.3482,22.4262,22.3482,22.4184,53800.0
2015-01-14 15:20:00,28.76,28.81,28.75,28.77,48200.0,22.4184,22.4574,22.4106,22.4262,48200.0
2015-01-14 15:25:00,28.77,28.81,28.73,28.78,67600.0,22.4262,22.4574,22.395,22.434,67600.0
2015-01-14 15:30:00,28.78,28.82,28.71,28.73,67000.0,22.434,22.4652,22.3794,22.395,67000.0
2015-01-14 15:35:00,28.74,28.75,28.71,28.75,45800.0,22.4028,22.4106,22.3794,22.4106,45800.0
2015-01-14 15:40:00,28.75,28.84,28.75,28.79,134000.0,22.4106,22.4808,22.4106,22.4418,134000.0
2015-01-14 15:45:00,28.79,28.84,28.77,28.79,104800.0,22.4418,22.4808,22.4262,22.4418,104800.0
2015-01-14 15:50:00,28.8,28.81,28.78,28.78,86800.0,22.4496,22.4574,22.434,22.434,86800.0
2015-01-14 15:55:00,28.78,28.82,28.75,28.78,140800.0,22.434,22.4652,22.4106,22.434,140800.0
2015-01-15 09:30:00,28.68,28.96,28.68,28.9,192200.0,22.356,22.5743,22.356,22.5275,192200.0
2015-01-15 09:35:00,28.9,28.9,28.74,28.79,95800.0,22.5275,22.5275,22.4028,22.4418,95800.0
2015-01-15 09:40:00,28.79,28.83,28.71,28.76,43200.0,22.4418,22.473,22.3794,22.4184,43200.0
2015-01-15 09:45:00,28.77,28.82,28.74,28.75,33800.0,22.4262,22.4652,22.4028,22.4106,33800.0
2015-01-15 09:50:00,28.75,28.81,28.73,28.76,26000.0,22.4106,22.4574,22.395,22.4184,26000.0
2015-01-15 09:55:00,28.77,28.79,28.7,28.75,18600.0,22.4262,22.4418,22.3716,22.4106,18600.0
2015-01-15 10:00:00,28.77,28.78,28.71,28.71,40200.0,22.4262,22.434,22.3794,22.3794,40200.0
2015-01-15 10:05:00,28.71,28.85,28.71,28.84,54200.0,22.3794,22.4885,22.3794,22.4808,54200.0
2015-01-15 10:10:00,28.82,28.9,28.82,28.86,46200.0,22.4652,22.5275,22.4652,22.4963,46200.0
2015-01-15 10:15:00,28.86,28.95,28.86,28.95,27800.0,22.4963,22.5665,22.4963,22.5665,27800.0
2015-01-15 10:20:00,28.95,28.98,28.93,28.97,42800.0,22.5665,22.5899,22.5509,22.5821,42800.0
2015-01-15 10:25:00,28.97,29.05,28.96,29.04,56400.0,22.5821,22.6444,22.5743,22.6367,56400.0
2015-01-15 10:30:00,29.05,29.14,29.04,29.12,58800.0,22.6444,22.7146,22.6367,22.699,58800.0
2015-01-15 10:35:00,29.11,29.13,29.09,29.1,65200.0,22.6912,22.7068,22.6756,22.6834,65200.0
2015-01-15 10:40:00,29.1,29.11,29.05,29.06,66800.0,22.6834,22.6912,22.6444,22.6522,66800.0
2015-01-15 10:45:00,29.06,29.09,29.04,29.04,34400.0,22.6522,22.6756,22.6367,22.6367,34400.0
2015-01-15 10:50:00,29.04,29.05,29.0,29.0,32200.0,22.6367,22.6444,22.6055,22.6055,32200.0
2015-01-15 10:55:00,29.0,29.01,28.94,28.95,28600.0,22.6055,22.6133,22.5587,22.5665,28600.0
2015-01-15 11:00:00,28.95,28.99,28.95,28.96,34800.0,22.5665,22.5977,22.5665,22.5743,34800.0
2015-01-15 11:05:00,28.96,28.99,28.94,28.97,26200.0,22.5743,22.5977,22.5587,22.5821,26200.0
2015-01-15 11:10:00,28.98,29.0,28.95,28.98,23600.0,22.5899,22.6055,22.5665,22.5899,23600.0
2015-01-15 11:15:00,28.97,28.99,28.9,28.92,37200.0,22.5821,22.5977,22.5275,22.5431,37200.0
2015-01-15 11:20:00,28.92,28.92,28.86,28.86,38000.0,22.5431,22.5431,22.4963,22.4963,38000.0
2015-01-15 11:25:00,28.85,28.86,28.83,28.85,30200.0,22.4885,22.4963,22.473,22.4885,30200.0
2015-01-15 11:30:00,28.84,28.86,28.82,28.86,39000.0,22.4808,22.4963,22.4652,22.4963,39000.0
2015-01-15 11:35:00,28.86,28.87,28.8,28.81,38400.0,22.4963,22.5041,22.4496,22.4574,38400.0
2015-01-15 11:40:00,28.8,28.9,28.8,28.9,27000.0,22.4496,22.5275,22.4496,22.5275,27000.0
2015-01-15 11:45:00,28.89,28.93,28.87,28.9,40000.0,22.5197,22.5509,22.5041,22.5275,40000.0
2015-01-15 11:50:00,28.9,28.9,28.83,28.86,32000.0,22.5275,22.5275,22.473,22.4963,32000.0
2015-01-15 11:55:00,28.86,28.87,28.83,28.85,21200.0,22.4963,22.5041,22.473,22.4885,21200.0
2015-01-15 12:00:00,28.84,28.88,28.83,28.83,40800.0,22.4808,22.5119,22.473,22.473,40800.0
2015-01-15 12:05:00,28.82,28.88,28.82,28.86,18400.0,22.4652,22.5119,22.4652,22.4963,18400.0
2015-01-15 12:10:00,28.86,28.89,28.83,28.86,26400.0,22.4963,22.5197,22.473,22.4963,26400.0
2015-01-15 12:15:00,28.86,28.87,28.8,28.81,22400.0,22.4963,22.5041,22.4496,22.4574,22400.0
2015-01-15 12:20:00,28.8,28.83,28.79,28.79,15200.0,22.4496,22.473,22.4418,22.4418,15200.0
2015-01-15 12:25:00,28.8,28.84,28.8,28.8,20200.0,22.4496,22.4808,22.4496,22.4496,20200.0
2015-01-15 12:30:00,28.8,28.83,28.78,28.83,54000.0,22.4496,22.473,22.434,22.473,54000.0
2015-01-15 12:35:00,28.82,28.82,28.75,28.78,49600.0,22.4652,22.4652,22.4106,22.434,49600.0
2015-01-15 12:40:00,28.77,28.77,28.73,28.73,41200.0,22.4262,22.4262,22.395,22.395,41200.0
2015-01-15 12:45:00,28.73,28.74,28.7,28.71,55400.0,22.395,22.4028,22.3716,22.3794,55400.0
2015-01-15 12:50:00,28.71,28.75,28.68,28.74,73000.0,22.3794,22.4106,22.356,22.4028,73000.0
2015-01-15 12:55:00,28.75,28.76,28.72,28.75,24200.0,22.4106,22.4184,22.3872,22.4106,24200.0
2015-01-15 13:00:00,28.74,28.8,28.73,28.79,40200.0,22.4028,22.4496,22.395,22.4418,40200.0
2015-01-15 13:05:00,28.79,28.82,28.79,28.79,27600.0,22.4418,22.4652,22.4418,22.4418,27600.0
2015-01-15 13:10:00,28.79,28.83,28.78,28.82,43400.0,22.4418,22.473,22.434,22.4652,43400.0
2015-01-15 13:15:00,28.82,28.83,28.79,28.81,31400.0,22.4652,22.473,22.4418,22.4574,31400.0
2015-01-15 13:20:00,28.8,28.8,28.74,28.75,31000.0,22.4496,22.4496,22.4028,22.4106,31000.0
2015-01-15 13:25:00,28.75,28.76,28.7,28.7,33800.0,22.4106,22.4184,22.3716,22.3716,33800.0
2015-01-15 13:30:00,28.7,28.71,28.68,28.68,24200.0,22.3716,22.3794,22.356,22.356,24200.0
2015-01-15 13:35:00,28.68,28.7,28.65,28.66,37400.0,22.356,22.3716,22.3327,22.3404,37400.0
2015-01-15 13:40:00,28.66,28.68,28.65,28.66,17600.0,22.3404,22.356,22.3327,22.3404,17600.0
2015-01-15 13:45:00,28.66,28.7,28.65,28.7,17200.0,22.3404,22.3716,22.3327,22.3716,17200.0
2015-01-15 13:50:00,28.7,28.78,28.69,28.75,38400.0,22.3716,22.434,22.3638,22.4106,38400.0
2015-01-15 13:55:00,28.75,28.75,28.72,28.72,64600.0,22.4106,22.4106,22.3872,22.3872,64600.0
2015-01-15 14:00:00,28.72,28.74,28.69,28.74,25400.0,22.3872,22.4028,22.3638,22.4028,25400.0
2015-01-15 14:05:00,28.73,28.75,28.72,28.75,27000.0,22.395,22.4106,22.3872,22.4106,27000.0
2015-01-15 14:10:00,28.75,28.75,28.72,28.74,24600.0,22.4106,22.4106,22.3872,22.4028,24600.0
2015-01-15 14:15:00,28.75,28.78,28.74,28.77,30400.0,22.4106,22.434,22.4028,22.4262,30400.0
2015-01-15 14:20:00,28.77,28.77,28.71,28.74,29800.0,22.4262,22.4262,22.3794,22.4028,29800.0
2015-01-15 14:25:00,28.74,28.75,28.72,28.72,30600.0,22.4028,22.4106,22.3872,22.3872,30600.0
2015-01-15 14:30:00,28.72,28.75,28.7,28.75,44200.0,22.3872,22.4106,22.3716,22.4106,44200.0
2015-01-15 14:35:00,28.75,28.78,28.75,28.77,39600.0,22.4106,22.434,22.4106,22.4262,39600.0
2015-01-15 14:40:00,28.77,28.8,28.76,28.79,32600.0,22.4262,22.4496,22.4184,22.4418,32600.0
2015-01-15 14:45:00,28.8,28.82,28.78,28.79,30600.0,22.4496,22.4652,22.434,22.4418,30600.0
2015-01-15 14:50:00,28.78,28.81,28.76,28.79,21000.0,22.434,22.4574,22.4184,22.4418,21000.0
2015-01-15 14:55:00,28.79,28.84,28.77,28.82,66600.0,22.4418,22.4808,22.4262,22.4652,66600.0
2015-01-15 15:00:00,28.82,28.83,28.78,28.81,39400.0,22.4652,22.473,22.434,22.4574,39400.0
2015-01-15 15:05:00,28.8,28.81,28.75,28.75,207600.0,22.4496,22.4574,22.4106,22.4106,207600.0
2015-01-15 15:10:00,28.75,28.75,28.7,28.72,35200.0,22.4106,22.4106,22.3716,22.3872,35200.0
2015-01-15 15:15:00,28.72,28.73,28.68,28.71,48400.0,22.3872,22.395,22.356,22.3794,48400.0
2015-01-15 15:20:00,28.72,28.72,28.7,28.7,60600.0,22.3872,22.3872,22.3716,22.3716,60600.0
2015-01-15 15:25:00,28.71,28.75,28.71,28.75,60400.0,22.3794,22.4106,22.3794,22.4106,60400.0
2015-01-15 15:30:00,28.75,28.8,28.71,28.77,86000.0,22.4106,22.4496,22.3794,22.4262,86000.0
2015-01-15 15:35:00,28.77,28.78,28.74,28.77,99200.0,22.4262,22.434,22.4028,22.4262,99200.0
2015-01-15 15:40:00,28.77,28.8,28.75,28.78,113800.0,22.4262,22.4496,22.4106,22.434,113800.0
2015-01-15 15:45:00,28.78,28.79,28.75,28.76,119600.0,22.434,22.4418,22.4106,22.4184,119600.0
2015-01-15 15:50:00,28.76,28.76,28.69,28.7,109800.0,22.4184,22.4184,22.3638,22.3716,109800.0
2015-01-15 15:55:00,28.7,28.73,28.68,28.69,215200.0,22.3716,22.395,22.356,22.3638,215200.0
2015-01-16 09:30:00,28.65,28.79,28.59,28.78,358200.0,22.3327,22.4418,22.2859,22.434,358200.0
2015-01-16 09:35:00,28.78,28.87,28.78,28.84,77000.0,22.434,22.5041,22.434,22.4808,77000.0
2015-01-16 09:40:00,28.84,28.93,28.83,28.91,47200.0,22.4808,22.5509,22.473,22.5353,47200.0
2015-01-16 09:45:00,28.92,28.93,28.89,28.93,18000.0,22.5431,22.5509,22.5197,22.5509,18000.0
2015-01-16 09:50:00,28.93,28.93,28.83,28.85,21600.0,22.5509,22.5509,22.473,22.4885,21600.0
2015-01-16 09:55:00,28.86,28.86,28.82,28.85,25000.0,22.4963,22.4963,22.4652,22.4885,25000.0
2015-01-16 10:00:00,28.86,28.93,28.75,28.81,31800.0,22.4963,22.5509,22.4106,22.4574,31800.0
2015-01-16 10:05:00,28.8,28.8,28.73,28.74,16800.0,22.4496,22.4496,22.395,22.4028,16800.0
2015-01-16 10:10:00,28.74,28.77,28.64,28.64,25000.0,22.4028,22.4262,22.3249,22.3249,25000.0
2015-01-16 10:15:00,28.64,28.68,28.62,28.68,33600.0,22.3249,22.356,22.3093,22.356,33600.0
2015-01-16 10:20:00,28.66,28.72,28.65,28.72,27400.0,22.3404,22.3872,22.3327,22.3872,27400.0
2015-01-16 10:25:00,28.74,28.83,28.74,28.78,27200.0,22.4028,22.473,22.4028,22.434,27200.0
2015-01-16 10:30:00,28.79,28.85,28.78,28.83,18000.0,22.4418,22.4885,22.434,22.473,18000.0
2015-01-16 10:35:00,28.84,28.85,28.78,28.8,21200.0,22.4808,22.4885,22.434,22.4496,21200.0
2015-01-16 10:40:00,28.8,28.83,28.78,28.81,22400.0,22.4496,22.473,22.434,22.4574,22400.0
2015-01-16 10:45:00,28.81,28.82,28.75,28.76,22600.0,22.4574,22.4652,22.4106,22.4184,22600.0
2015-01-16 10:50:00,28.75,28.87,28.75,28.86,57400.0,22.4106,22.5041,22.4106,22.4963,57400.0
2015-01-16 10:55:00,28.86,28.93,28.85,28.92,34800.0,22.4963,22.5509,22.4885,22.5431,34800.0
2015-01-16 11:00:00,28.92,28.95,28.9,28.9,29400.0,22.5431,22.5665,22.5275,22.5275,29400.0
2015-01-16 11:05:00,28.9,28.93,28.88,28.92,32400.0,22.5275,22.5509,22.5119,22.5431,32400.0
2015-01-16 11:10:00,28.91,28.92,28.86,28.88,21400.0,22.5353,22.5431,22.4963,22.5119,21400.0
2015-01-16 11:15:00,28.88,28.92,28.86,28.9,28200.0,22.5119,22.5431,22.4963,22.5275,28200.0
2015-01-16 11:20:00,28.9,28.91,28.87,28.88,18400.0,22.5275,22.5353,22.5041,22.5119,18400.0
2015-01-16 11:25:00,28.88,28.89,28.84,28.86,26400.0,22.5119,22.5197,22.4808,22.4963,26400.0
2015-01-16 11:30:00,28.86,28.89,28.86,28.88,21000.0,22.4963,22.5197,22.4963,22.5119,21000.0
2015-01-16 11:35:00,28.88,28.95,28.88,28.95,20800.0,22.5119,22.5665,22.5119,22.5665,20800.0
2015-01-16 11:40:00,28.96,28.97,28.93,28.96,43200.0,22.5743,22.5821,22.5509,22.5743,43200.0
2015-01-16 11:45:00,28.96,28.96,28.89,28.89,24200.0,22.5743,22.5743,22.5197,22.5197,24200.0
2015-01-16 11:50:00,28.88,28.9,28.86,28.89,29600.0,22.5119,22.5275,22.4963,22.5197,29600.0
2015-01-16 11:55:00,28.89,28.91,28.89,28.91,27000.0,22.5197,22.5353,22.5197,22.5353,27000.0
2015-01-16 12:00:00,28.92,28.95,28.89,28.95,27200.0,22.5431,22.5665,22.5197,22.5665,27200.0
2015-01-16 12:05:00,28.95,28.96,28.89,28.89,24800.0,22.5665,22.5743,22.5197,22.5197,24800.0
2015-01-16 12:10:00,28.9,28.92,28.89,28.92,19600.0,22.5275,22.5431,22.5197,22.5431,19600.0
2015-01-16 12:15:00,28.93,28.95,28.92,28.92,16600.0,22.5509,22.5665,22.5431,22.5431,16600.0
2015-01-16 12:20:00,28.92,28.92,28.89,28.89,18800.0,22.5431,22.5431,22.5197,22.5197,18800.0
2015-01-16 12:25:00,28.9,28.93,28.89,28.93,21600.0,22.5275,22.5509,22.5197,22.5509,21600.0
2015-01-16 12:30:00,28.93,28.95,28.93,28.95,19600.0,22.5509,22.5665,22.5509,22.5665,19600.0
2015-01-16 12:35:00,28.95,28.96,28.93,28.96,21000.0,22.5665,22.5743,22.5509,22.5743,21000.0
2015-01-16 12:40:00,28.95,29.02,28.93,29.02,47400.0,22.5665,22.6211,22.5509,22.6211,47400.0
2015-01-16 12:45:00,29.02,29.02,28.99,29.0,21200.0,22.6211,22.6211,22.5977,22.6055,21200.0
2015-01-16 12:50:00,29.01,29.07,29.01,29.04,35800.0,22.6133,22.66,22.6133,22.6367,35800.0
2015-01-16 12:55:00,29.04,29.05,29.02,29.03,56800.0,22.6367,22.6444,22.6211,22.6289,56800.0
2015-01-16 13:00:00,29.04,29.04,28.98,28.98,20800.0,22.6367,22.6367,22.5899,22.5899,20800.0
2015-01-16 13:05:00,28.99,29.04,28.98,29.02,72800.0,22.5977,22.6367,22.5899,22.6211,72800.0
2015-01-16 13:10:00,29.03,29.04,29.02,29.04,27200.0,22.6289,22.6367,22.6211,22.6367,27200.0
2015-01-16 13:15:00,29.04,29.05,29.01,29.01,21200.0,22.6367,22.6444,22.6133,22.6133,21200.0
2015-01-16 13:20:00,29.01,29.04,29.0,29.02,38400.0,22.6133,22.6367,22.6055,22.6211,38400.0
2015-01-16 13:25:00,29.01,29.01,28.96,28.99,24000.0,22.6133,22.6133,22.5743,22.5977,24000.0
2015-01-16 13:30:00,28.99,29.02,28.98,29.02,17600.0,22.5977,22.6211,22.5899,22.6211,17600.0
2015-01-16 13:35:00,29.02,29.04,29.0,29.02,22200.0,22.6211,22.6367,22.6055,22.6211,22200.0
2015-01-16 13:40:00,29.03,29.03,29.0,29.03,32200.0,22.6289,22.6289,22.6055,22.6289,32200.0
2015-01-16 13:45:00,29.03,29.05,29.0,29.05,25200.0,22.6289,22.6444,22.6055,22.6444,25200.0
2015-01-16 13:50:00,29.05,29.07,29.03,29.06,26400.0,22.6444,22.66,22.6289,22.6522,26400.0
2015-01-16 13:55:00,29.06,29.07,29.04,29.05,35400.0,22.6522,22.66,22.6367,22.6444,35400.0
2015-01-16 14:00:00,29.05,29.07,29.03,29.05,19200.0,22.6444,22.66,22.6289,22.6444,19200.0
2015-01-16 14:05:00,29.05,29.06,29.02,29.04,54600.0,22.6444,22.6522,22.6211,22.6367,54600.0
2015-01-16 14:10:00,29.04,29.04,28.97,28.99,29600.0,22.6367,22.6367,22.5821,22.5977,29600.0
2015-01-16 14:15:00,28.99,29.02,28.98,29.0,35000.0,22.5977,22.6211,22.5899,22.6055,35000.0
2015-01-16 14:20:00,29.0,29.0,28.99,28.99,38600.0,22.6055,22.6055,22.5977,22.5977,38600.0
2015-01-16 14:25:00,28.99,29.0,28.96,28.97,26000.0,22.5977,22.6055,22.5743,22.5821,26000.0
2015-01-16 14:30:00,28.97,28.98,28.93,28.94,26000.0,22.5821,22.5899,22.5509,22.5587,26000.0
2015-01-16 14:35:00,28.93,28.95,28.9,28.91,23400.0,22.5509,22.5665,22.5275,22.5353,23400.0
2015-01-16 14:40:00,28.9,28.95,28.9,28.93,23800.0,22.5275,22.5665,22.5275,22.5509,23800.0
2015-01-16 14:45:00,28.93,28.95,28.9,28.91,24200.0,22.5509,22.5665,22.5275,22.5353,24200.0
2015-01-16 14:50:00,28.91,28.96,28.91,28.94,35400.0,22.5353,22.5743,22.5353,22.5587,35400.0
2015-01-16 14:55:00,28.95,28.95,28.92,28.93,22800.0,22.5665,22.5665,22.5431,22.5509,22800.0
2015-01-16 15:00:00,28.93,28.94,28.9,28.93,31200.0,22.5509,22.5587,22.5275,22.5509,31200.0
2015-01-16 15:05:00,28.93,28.93,28.9,28.91,29800.0,22.5509,22.5509,22.5275,22.5353,29800.0
2015-01-16 15:10:00,28.91,28.91,28.88,28.88,48600.0,22.5353,22.5353,22.5119,22.5119,48600.0
2015-01-16 15:15:00,28.88,28.93,28.88,28.91,36400.0,22.5119,22.5509,22.5119,22.5353,36400.0
2015-01-16 15:20:00,28.91,28.96,28.91,28.96,39000.0,22.5353,22.5743,22.5353,22.5743,39000.0
2015-01-16 15:25:00,28.96,28.96,28.93,28.94,29000.0,22.5743,22.5743,22.5509,22.5587,29000.0
2015-01-16 15:30:00,28.94,28.97,28.93,28.95,36000.0,22.5587,22.5821,22.5509,22.5665,36000.0
2015-01-16 15:35:00,28.96,29.04,28.96,29.04,55000.0,22.5743,22.6367,22.5743,22.6367,55000.0
2015-01-16 15:40:00,29.04,29.06,29.02,29.05,49800.0,22.6367,22.6522,22.6211,22.6444,49800.0
2015-01-16 15:45:00,29.05,29.1,29.05,29.09,99000.0,22.6444,22.6834,22.6444,22.6756,99000.0
2015-01-16 15:50:00,29.09,29.09,29.06,29.08,118800.0,22.6756,22.6756,22.6522,22.6678,118800.0
2015-01-16 15:55:00,29.08,29.1,29.07,29.09,218800.0,22.6678,22.6834,22.66,22.6756,218800.0
2015-01-20 09:30:00,29.19,29.25,29.15,29.2,113800.0,22.7536,22.8003,22.7224,22.7614,113800.0
2015-01-20 09:35:00,29.2,29.2,28.99,29.02,105000.0,22.7614,22.7614,22.5977,22.6211,105000.0
2015-01-20 09:40:00,29.02,29.04,29.0,29.0,26600.0,22.6211,22.6367,22.6055,22.6055,26600.0
2015-01-20 09:45:00,29.01,29.02,28.88,28.9,46600.0,22.6133,22.6211,22.5119,22.5275,46600.0
2015-01-20 09:50:00,28.9,28.9,28.85,28.85,34400.0,22.5275,22.5275,22.4885,22.4885,34400.0
2015-01-20 09:55:00,28.84,28.86,28.82,28.85,16800.0,22.4808,22.4963,22.4652,22.4885,16800.0
2015-01-20 10:00:00,28.85,28.88,28.82,28.87,33400.0,22.4885,22.5119,22.4652,22.5041,33400.0
2015-01-20 10:05:00,28.87,28.99,28.87,28.99,32600.0,22.5041,22.5977,22.5041,22.5977,32600.0
2015-01-20 10:10:00,28.98,29.03,28.98,29.0,30800.0,22.5899,22.6289,22.5899,22.6055,30800.0
2015-01-20 10:15:00,29.01,29.02,28.95,28.97,46800.0,22.6133,22.6211,22.5665,22.5821,46800.0
2015-01-20 10:20:00,28.98,29.05,28.98,29.05,23400.0,22.5899,22.6444,22.5899,22.6444,23400.0
2015-01-20 10:25:00,29.05,29.07,29.04,29.05,19200.0,22.6444,22.66,22.6367,22.6444,19200.0
2015-01-20 10:30:00,29.06,29.06,28.93,28.93,26800.0,22.6522,22.6522,22.5509,22.5509,26800.0
2015-01-20 10:35:00,28.95,28.96,28.91,28.93,44800.0,22.5665,22.5743,22.5353,22.5509,44800.0
2015-01-20 10:40:00,28.92,28.92,28.86,28.91,30600.0,22.5431,22.5431,22.4963,22.5353,30600.0
2015-01-20 10:45:00,28.91,28.96,28.9,28.95,38000.0,22.5353,22.5743,22.5275,22.5665,38000.0
2015-01-20 10:50:00,28.95,28.95,28.9,28.91,25200.0,22.5665,22.5665,22.5275,22.5353,25200.0
2015-01-20 10:55:00,28.91,28.91,28.88,28.89,24400.0,22.5353,22.5353,22.5119,22.5197,24400.0
2015-01-20 11:00:00,28.9,28.9,28.85,28.86,43200.0,22.5275,22.5275,22.4885,22.4963,43200.0
2015-01-20 11:05:00,28.86,28.91,28.85,28.89,52200.0,22.4963,22.5353,22.4885,22.5197,52200.0
2015-01-20 11:10:00,28.89,28.89,28.86,28.87,19000.0,22.5197,22.5197,22.4963,22.5041,19000.0
2015-01-20 11:15:00,28.87,28.88,28.84,28.86,19400.0,22.5041,22.5119,22.4808,22.4963,19400.0
2015-01-20 11:20:00,28.85,28.86,28.83,28.83,20000.0,22.4885,22.4963,22.473,22.473,20000.0
2015-01-20 11:25:00,28.83,28.85,28.81,28.84,43000.0,22.473,22.4885,22.4574,22.4808,43000.0
2015-01-20 11:30:00,28.84,28.85,28.81,28.83,27200.0,22.4808,22.4885,22.4574,22.473,27200.0
2015-01-20 11:35:00,28.84,28.84,28.82,28.83,28800.0,22.4808,22.4808,22.4652,22.473,28800.0
2015-01-20 11:40:00,28.83,28.83,28.78,28.78,26200.0,22.473,22.473,22.434,22.434,26200.0
2015-01-20 11:45:00,28.78,28.79,28.74,28.77,105400.0,22.434,22.4418,22.4028,22.4262,105400.0
2015-01-20 11:50:00,28.77,28.81,28.77,28.81,26200.0,22.4262,22.4574,22.4262,22.4574,26200.0
2015-01-20 11:55:00,28.8,28.82,28.79,28.82,16000.0,22.4496,22.4652,22.4418,22.4652,16000.0
2015-01-20 12:00:00,28.81,28.84,28.81,28.83,30800.0,22.4574,22.4808,22.4574,22.473,30800.0
2015-01-20 12:05:00,28.83,28.85,28.82,28.85,11400.0,22.473,22.4885,22.4652,22.4885,11400.0
2015-01-20 12:10:00,28.85,28.86,28.85,28.85,20400.0,22.4885,22.4963,22.4885,22.4885,20400.0
2015-01-20 12:15:00,28.85,28.86,28.83,28.85,20600.0,22.4885,22.4963,22.473,22.4885,20600.0
2015-01-20 12:20:00,28.84,28.88,28.84,28.87,63000.0,22.4808,22.5119,22.4808,22.5041,63000.0
2015-01-20 12:25:00,28.87,28.89,28.86,28.86,24800.0,22.5041,22.5197,22.4963,22.4963,24800.0
2015-01-20 12:30:00,28.86,28.87,28.85,28.86,14000.0,22.4963,22.5041,22.4885,22.4963,14000.0
2015-01-20 12:35:00,28.85,28.88,28.85,28.87,24600.0,22.4885,22.5119,22.4885,22.5041,24600.0
2015-01-20 12:40:00,28.87,28.88,28.86,28.86,17200.0,22.5041,22.5119,22.4963,22.4963,17200.0
2015-01-20 12:45:00,28.87,28.9,28.86,28.87,23600.0,22.5041,22.5275,22.4963,22.5041,23600.0
2015-01-20 12:50:00,28.88,28.9,28.85,28.85,21800.0,22.5119,22.5275,22.4885,22.4885,21800.0
2015-01-20 12:55:00,28.86,28.88,28.84,28.87,16000.0,22.4963,22.5119,22.4808,22.5041,16000.0
2015-01-20 13:00:00,28.86,28.88,28.86,28.87,16400.0,22.4963,22.5119,22.4963,22.5041,16400.0
2015-01-20 13:05:00,28.87,28.88,28.83,28.84,36200.0,22.5041,22.5119,22.473,22.4808,36200.0
2015-01-20 13:10:00,28.84,28.88,28.83,28.85,17600.0,22.4808,22.5119,22.473,22.4885,17600.0
2015-01-20 13:15:00,28.85,28.89,28.85,28.89,19600.0,22.4885,22.5197,22.4885,22.5197,19600.0
2015-01-20 13:20:00,28.89,28.95,28.88,28.93,26200.0,22.5197,22.5665,22.5119,22.5509,26200.0
2015-01-20 13:25:00,28.93,28.93,28.89,28.9,25800.0,22.5509,22.5509,22.5197,22.5275,25800.0
2015-01-20 13:30:00,28.9,28.93,28.9,28.91,16800.0,22.5275,22.5509,22.5275,22.5353,16800.0
2015-01-20 13:35:00,28.91,28.93,28.9,28.92,17000.0,22.5353,22.5509,22.5275,22.5431,17000.0
2015-01-20 13:40:00,28.92,28.92,28.88,28.91,23000.0,22.5431,22.5431,22.5119,22.5353,23000.0
2015-01-20 13:45:00,28.91,28.93,28.91,28.91,20200.0,22.5353,22.5509,22.5353,22.5353,20200.0
2015-01-20 13:50:00,28.91,28.92,28.89,28.9,29400.0,22.5353,22.5431,22.5197,22.5275,29400.0
2015-01-20 13:55:00,28.9,28.91,28.88,28.9,24600.0,22.5275,22.5353,22.5119,22.5275,24600.0
2015-01-20 14:00:00,28.9,28.96,28.9,28.95,49200.0,22.5275,22.5743,22.5275,22.5665,49200.0
2015-01-20 14:05:00,28.95,28.96,28.93,28.95,25200.0,22.5665,22.5743,22.5509,22.5665,25200.0
2015-01-20 14:10:00,28.95,28.96,28.93,28.93,26200.0,22.5665,22.5743,22.5509,22.5509,26200.0
2015-01-20 14:15:00,28.93,28.93,28.89,28.9,41800.0,22.5509,22.5509,22.5197,22.5275,41800.0
2015-01-20 14:20:00,28.9,28.92,28.88,28.89,25000.0,22.5275,22.5431,22.5119,22.5197,25000.0
2015-01-20 14:25:00,28.89,28.91,28.86,28.91,23400.0,22.5197,22.5353,22.4963,22.5353,23400.0
2015-01-20 14:30:00,28.91,28.98,28.91,28.97,38000.0,22.5353,22.5899,22.5353,22.5821,38000.0
2015-01-20 14:35:00,28.97,29.0,28.97,28.99,30200.0,22.5821,22.6055,22.5821,22.5977,30200.0
2015-01-20 14:40:00,28.99,29.03,28.99,29.0,27600.0,22.5977,22.6289,22.5977,22.6055,27600.0
2015-01-20 14:45:00,29.0,29.05,29.0,29.05,29000.0,22.6055,22.6444,22.6055,22.6444,29000.0
2015-01-20 14:50:00,29.04,29.05,29.0,29.01,36600.0,22.6367,22.6444,22.6055,22.6133,36600.0
2015-01-20 14:55:00,29.02,29.05,29.0,29.05,54800.0,22.6211,22.6444,22.6055,22.6444,54800.0
2015-01-20 15:00:00,29.05,29.06,29.04,29.04,40200.0,22.6444,22.6522,22.6367,22.6367,40200.0
2015-01-20 15:05:00,29.03,29.06,29.03,29.06,43400.0,22.6289,22.6522,22.6289,22.6522,43400.0
2015-01-20 15:10:00,29.06,29.08,29.04,29.07,41200.0,22.6522,22.6678,22.6367,22.66,41200.0
2015-01-20 15:15:00,29.07,29.1,29.06,29.1,57200.0,22.66,22.6834,22.6522,22.6834,57200.0
2015-01-20 15:20:00,29.1,29.1,29.05,29.06,32800.0,22.6834,22.6834,22.6444,22.6522,32800.0
2015-01-20 15:25:00,29.06,29.08,29.04,29.05,38600.0,22.6522,22.6678,22.6367,22.6444,38600.0
2015-01-20 15:30:00,29.05,29.05,28.99,29.01,93000.0,22.6444,22.6444,22.5977,22.6133,93000.0
2015-01-20 15:35:00,29.01,29.02,28.99,29.0,68000.0,22.6133,22.6211,22.5977,22.6055,68000.0
2015-01-20 15:40:00,29.0,29.06,29.0,29.03,78400.0,22.6055,22.6522,22.6055,22.6289,78400.0
2015-01-20 15:45:00,29.03,29.04,29.01,29.01,84800.0,22.6289,22.6367,22.6133,22.6133,84800.0
2015-01-20 15:50:00,29.02,29.02,28.96,28.96,186000.0,22.6211,22.6211,22.5743,22.5743,186000.0
2015-01-20 15:55:00,28.97,29.01,28.96,29.0,150400.0,22.5821,22.6133,22.5743,22.6055,150400.0
2015-01-21 09:30:00,28.9,28.98,28.73,28.77,144600.0,22.5275,22.5899,22.395,22.4262,144600.0
2015-01-21 09:35:00,28.75,28.97,28.75,28.97,66400.0,22.4106,22.5821,22.4106,22.5821,66400.0
2015-01-21 09:40:00,29.0,29.11,28.88,29.04,242400.0,22.6055,22.6912,22.5119,22.6367,242400.0
2015-01-21 09:45:00,29.03,29.05,28.95,28.97,153600.0,22.6289,22.6444,22.5665,22.5821,153600.0
2015-01-21 09:50:00,28.98,29.01,28.95,28.96,26800.0,22.5899,22.6133,22.5665,22.5743,26800.0
2015-01-21 09:55:00,28.98,29.02,28.93,28.95,56000.0,22.5899,22.6211,22.5509,22.5665,56000.0
2015-01-21 10:00:00,28.95,29.0,28.93,28.95,87200.0,22.5665,22.6055,22.5509,22.5665,87200.0
2015-01-21 10:05:00,28.95,28.98,28.88,28.89,65600.0,22.5665,22.5899,22.5119,22.5197,65600.0
2015-01-21 10:10:00,28.89,28.93,28.86,28.93,25800.0,22.5197,22.5509,22.4963,22.5509,25800.0
2015-01-21 10:15:00,28.92,28.93,28.89,28.93,36600.0,22.5431,22.5509,22.5197,22.5509,36600.0
2015-01-21 10:20:00,28.93,28.94,28.9,28.92,37000.0,22.5509,22.5587,22.5275,22.5431,37000.0
2015-01-21 10:25:00,28.91,28.93,28.9,28.93,64000.0,22.5353,22.5509,22.5275,22.5509,64000.0
2015-01-21 10:30:00,28.93,28.95,28.93,28.95,24800.0,22.5509,22.5665,22.5509,22.5665,24800.0
2015-01-21 10:35:00,28.95,28.95,28.91,28.91,56000.0,22.5665,22.5665,22.5353,22.5353,56000.0
2015-01-21 10:40:00,28.91,28.93,28.91,28.93,32200.0,22.5353,22.5509,22.5353,22.5509,32200.0
2015-01-21 10:45:00,28.94,28.97,28.93,28.97,79400.0,22.5587,22.5821,22.5509,22.5821,79400.0
2015-01-21 10:50:00,28.97,29.03,28.97,29.03,69000.0,22.5821,22.6289,22.5821,22.6289,69000.0
2015-01-21 10:55:00,29.04,29.06,28.96,29.06,152000.0,22.6367,22.6522,22.5743,22.6522,152000.0
2015-01-21 11:00:00,29.06,29.11,29.05,29.05,53000.0,22.6522,22.6912,22.6444,22.6444,53000.0
2015-01-21 11:05:00,29.06,29.07,29.02,29.03,35600.0,22.6522,22.66,22.6211,22.6289,35600.0
2015-01-21 11:10:00,29.03,29.04,29.02,29.04,20400.0,22.6289,22.6367,22.6211,22.6367,20400.0
2015-01-21 11:15:00,29.04,29.04,29.0,29.02,32000.0,22.6367,22.6367,22.6055,22.6211,32000.0
2015-01-21 11:20:00,29.02,29.02,28.96,28.98,58200.0,22.6211,22.6211,22.5743,22.5899,58200.0
2015-01-21 11:25:00,28.97,28.97,28.93,28.95,66600.0,22.5821,22.5821,22.5509,22.5665,66600.0
2015-01-21 11:30:00,28.95,28.98,28.94,28.98,74400.0,22.5665,22.5899,22.5587,22.5899,74400.0
2015-01-21 11:35:00,28.98,28.99,28.93,28.93,50800.0,22.5899,22.5977,22.5509,22.5509,50800.0
2015-01-21 11:40:00,28.93,28.98,28.93,28.97,56800.0,22.5509,22.5899,22.5509,22.5821,56800.0
2015-01-21 11:45:00,28.97,28.99,28.96,28.98,74600.0,22.5821,22.5977,22.5743,22.5899,74600.0
2015-01-21 11:50:00,28.99,29.0,28.98,29.0,80600.0,22.5977,22.6055,22.5899,22.6055,80600.0
2015-01-21 11:55:00,29.0,29.02,28.98,29.02,136000.0,22.6055,22.6211,22.5899,22.6211,136000.0
2015-01-21 12:00:00,29.01,29.03,29.0,29.01,28200.0,22.6133,22.6289,22.6055,22.6133,28200.0
2015-01-21 12:05:00,29.01,29.02,28.98,28.99,55200.0,22.6133,22.6211,22.5899,22.5977,55200.0
2015-01-21 12:10:00,28.99,29.0,28.98,29.0,58000.0,22.5977,22.6055,22.5899,22.6055,58000.0
2015-01-21 12:15:00,29.0,29.02,29.0,29.0,30200.0,22.6055,22.6211,22.6055,22.6055,30200.0
2015-01-21 12:20:00,29.0,29.01,28.99,29.0,25400.0,22.6055,22.6133,22.5977,22.6055,25400.0
2015-01-21 12:25:00,29.0,29.02,29.0,29.02,24000.0,22.6055,22.6211,22.6055,22.6211,24000.0
2015-01-21 12:30:00,29.02,29.02,28.99,29.0,51800.0,22.6211,22.6211,22.5977,22.6055,51800.0
2015-01-21 12:35:00,29.01,29.01,28.99,28.99,45200.0,22.6133,22.6133,22.5977,22.5977,45200.0
2015-01-21 12:40:00,28.99,29.0,28.97,28.99,12600.0,22.5977,22.6055,22.5821,22.5977,12600.0
2015-01-21 12:45:00,28.99,29.02,28.99,29.01,25800.0,22.5977,22.6211,22.5977,22.6133,25800.0
2015-01-21 12:50:00,29.01,29.02,28.94,28.95,66800.0,22.6133,22.6211,22.5587,22.5665,66800.0
2015-01-21 12:55:00,28.95,28.95,28.93,28.93,21600.0,22.5665,22.5665,22.5509,22.5509,21600.0
2015-01-21 13:00:00,28.93,28.95,28.91,28.94,86200.0,22.5509,22.5665,22.5353,22.5587,86200.0
2015-01-21 13:05:00,28.94,28.96,28.92,28.96,38400.0,22.5587,22.5743,22.5431,22.5743,38400.0
2015-01-21 13:10:00,28.95,29.0,28.94,29.0,88600.0,22.5665,22.6055,22.5587,22.6055,88600.0
2015-01-21 13:15:00,29.0,29.02,28.98,28.99,31400.0,22.6055,22.6211,22.5899,22.5977,31400.0
2015-01-21 13:20:00,28.99,28.99,28.97,28.97,17400.0,22.5977,22.5977,22.5821,22.5821,17400.0
2015-01-21 13:25:00,28.97,28.98,28.91,28.92,30400.0,22.5821,22.5899,22.5353,22.5431,30400.0
2015-01-21 13:30:00,28.91,28.91,28.88,28.88,25800.0,22.5353,22.5353,22.5119,22.5119,25800.0
2015-01-21 13:35:00,28.88,28.89,28.86,28.88,51800.0,22.5119,22.5197,22.4963,22.5119,51800.0
2015-01-21 13:40:00,28.88,28.92,28.87,28.92,85600.0,22.5119,22.5431,22.5041,22.5431,85600.0
2015-01-21 13:45:00,28.92,28.93,28.9,28.92,25600.0,22.5431,22.5509,22.5275,22.5431,25600.0
2015-01-21 13:50:00,28.92,28.92,28.9,28.92,31200.0,22.5431,22.5431,22.5275,22.5431,31200.0
2015-01-21 13:55:00,28.92,28.92,28.86,28.9,91200.0,22.5431,22.5431,22.4963,22.5275,91200.0
2015-01-21 14:00:00,28.88,28.89,28.85,28.89,55000.0,22.5119,22.5197,22.4885,22.5197,55000.0
2015-01-21 14:05:00,28.89,28.91,28.87,28.9,26200.0,22.5197,22.5353,22.5041,22.5275,26200.0
2015-01-21 14:10:00,28.89,28.92,28.86,28.92,55600.0,22.5197,22.5431,22.4963,22.5431,55600.0
2015-01-21 14:15:00,28.92,28.95,28.92,28.93,33400.0,22.5431,22.5665,22.5431,22.5509,33400.0
2015-01-21 14:20:00,28.93,28.95,28.92,28.94,22400.0,22.5509,22.5665,22.5431,22.5587,22400.0
2015-01-21 14:25:00,28.94,28.96,28.92,28.93,37200.0,22.5587,22.5743,22.5431,22.5509,37200.0
2015-01-21 14:30:00,28.92,28.95,28.91,28.95,45600.0,22.5431,22.5665,22.5353,22.5665,45600.0
2015-01-21 14:35:00,28.95,28.95,28.93,28.95,86000.0,22.5665,22.5665,22.5509,22.5665,86000.0
2015-01-21 14:40:00,28.95,28.95,28.93,28.95,74800.0,22.5665,22.5665,22.5509,22.5665,74800.0
2015-01-21 14:45:00,28.95,29.0,28.95,29.0,42600.0,22.5665,22.6055,22.5665,22.6055,42600.0
2015-01-21 14:50:00,29.0,29.02,28.98,28.98,44600.0,22.6055,22.6211,22.5899,22.5899,44600.0
2015-01-21 14:55:00,28.98,29.02,28.97,29.0,29600.0,22.5899,22.6211,22.5821,22.6055,29600.0
2015-01-21 15:00:00,29.0,29.0,28.98,28.99,31200.0,22.6055,22.6055,22.5899,22.5977,31200.0
2015-01-21 15:05:00,28.98,28.99,28.96,28.96,32200.0,22.5899,22.5977,22.5743,22.5743,32200.0
2015-01-21 15:10:00,28.96,28.97,28.93,28.97,27600.0,22.5743,22.5821,22.5509,22.5821,27600.0
2015-01-21 15:15:00,28.97,29.0,28.97,29.0,120200.0,22.5821,22.6055,22.5821,22.6055,120200.0
2015-01-21 15:20:00,28.99,29.0,28.95,29.0,222200.0,22.5977,22.6055,22.5665,22.6055,222200.0
2015-01-21 15:25:00,29.0,29.03,28.99,28.99,46000.0,22.6055,22.6289,22.5977,22.5977,46000.0
2015-01-21 15:30:00,28.99,29.03,28.99,29.03,47600.0,22.5977,22.6289,22.5977,22.6289,47600.0
2015-01-21 15:35:00,29.03,29.04,28.97,29.03,211200.0,22.6289,22.6367,22.5821,22.6289,211200.0
2015-01-21 15:40:00,29.03,29.05,28.99,29.04,157000.0,22.6289,22.6444,22.5977,22.6367,157000.0
2015-01-21 15:45:00,29.04,29.07,29.04,29.06,110000.0,22.6367,22.66,22.6367,22.6522,110000.0
2015-01-21 15:50:00,29.06,29.06,29.05,29.05,76400.0,22.6522,22.6522,22.6444,22.6444,76400.0
2015-01-21 15:55:00,29.06,29.08,29.04,29.05,182400.0,22.6522,22.6678,22.6367,22.6444,182400.0
2015-01-22 09:30:00,29.18,29.29,29.15,29.24,117400.0,22.7458,22.8315,22.7224,22.7926,117400.0
2015-01-22 09:35:00,29.2,29.2,29.09,29.15,66400.0,22.7614,22.7614,22.6756,22.7224,66400.0
2015-01-22 09:40:00,29.13,29.21,29.08,29.16,42600.0,22.7068,22.7692,22.6678,22.7302,42600.0
2015-01-22 09:45:00,29.17,29.17,29.01,29.1,29400.0,22.738,22.738,22.6133,22.6834,29400.0
2015-01-22 09:50:00,29.11,29.18,29.1,29.14,25200.0,22.6912,22.7458,22.6834,22.7146,25200.0
2015-01-22 09:55:00,29.14,29.15,29.07,29.08,67400.0,22.7146,22.7224,22.66,22.6678,67400.0
2015-01-22 10:00:00,29.08,29.16,29.07,29.11,91600.0,22.6678,22.7302,22.66,22.6912,91600.0
2015-01-22 10:05:00,29.11,29.18,29.1,29.17,53000.0,22.6912,22.7458,22.6834,22.738,53000.0
2015-01-22 10:10:00,29.18,29.28,29.16,29.28,50200.0,22.7458,22.8237,22.7302,22.8237,50200.0
2015-01-22 10:15:00,29.27,29.38,29.25,29.35,63800.0,22.8159,22.9017,22.8003,22.8783,63800.0
2015-01-22 10:20:00,29.35,29.43,29.35,29.41,30600.0,22.8783,22.9407,22.8783,22.9251,30600.0
2015-01-22 10:25:00,29.42,29.42,29.36,29.39,29800.0,22.9329,22.9329,22.8861,22.9095,29800.0
2015-01-22 10:30:00,29.39,29.43,29.37,29.39,32800.0,22.9095,22.9407,22.8939,22.9095,32800.0
2015-01-22 10:35:00,29.39,29.45,29.39,29.42,41400.0,22.9095,22.9562,22.9095,22.9329,41400.0
2015-01-22 10:40:00,29.42,29.45,29.39,29.43,45200.0,22.9329,22.9562,22.9095,22.9407,45200.0
2015-01-22 10:45:00,29.43,29.47,29.42,29.46,30200.0,22.9407,22.9718,22.9329,22.964,30200.0
2015-01-22 10:50:00,29.46,29.49,29.45,29.46,28200.0,22.964,22.9874,22.9562,22.964,28200.0
2015-01-22 10:55:00,29.45,29.5,29.45,29.48,38200.0,22.9562,22.9952,22.9562,22.9796,38200.0
2015-01-22 11:00:00,29.48,29.49,29.42,29.46,32200.0,22.9796,22.9874,22.9329,22.964,32200.0
2015-01-22 11:05:00,29.45,29.46,29.36,29.4,33400.0,22.9562,22.964,22.8861,22.9173,33400.0
2015-01-22 11:10:00,29.4,29.41,29.35,29.4,28600.0,22.9173,22.9251,22.8783,22.9173,28600.0
2015-01-22 11:15:00,29.4,29.4,29.36,29.4,20400.0,22.9173,22.9173,22.8861,22.9173,20400.0
2015-01-22 11:20:00,29.39,29.44,29.38,29.43,25800.0,22.9095,22.9485,22.9017,22.9407,25800.0
2015-01-22 11:25:00,29.42,29.43,29.38,29.39,24400.0,22.9329,22.9407,22.9017,22.9095,24400.0
2015-01-22 11:30:00,29.4,29.41,29.36,29.39,20800.0,22.9173,22.9251,22.8861,22.9095,20800.0
2015-01-22 11:35:00,29.39,29.39,29.34,29.36,19800.0,22.9095,22.9095,22.8705,22.8861,19800.0
2015-01-22 11:40:00,29.36,29.38,29.34,29.34,15400.0,22.8861,22.9017,22.8705,22.8705,15400.0
2015-01-22 11:45:00,29.35,29.35,29.33,29.33,12200.0,22.8783,22.8783,22.8627,22.8627,12200.0
2015-01-22 11:50:00,29.34,29.34,29.3,29.32,26600.0,22.8705,22.8705,22.8393,22.8549,26600.0
2015-01-22 11:55:00,29.32,29.33,29.3,29.33,20200.0,22.8549,22.8627,22.8393,22.8627,20200.0
2015-01-22 12:00:00,29.33,29.35,29.3,29.32,23600.0,22.8627,22.8783,22.8393,22.8549,23600.0
2015-01-22 12:05:00,29.32,29.33,29.3,29.31,22600.0,22.8549,22.8627,22.8393,22.8471,22600.0
2015-01-22 12:10:00,29.31,29.35,29.29,29.34,19600.0,22.8471,22.8783,22.8315,22.8705,19600.0
2015-01-22 12:15:00,29.34,29.34,29.3,29.3,17800.0,22.8705,22.8705,22.8393,22.8393,17800.0
2015-01-22 12:20:00,29.3,29.34,29.3,29.34,17600.0,22.8393,22.8705,22.8393,22.8705,17600.0
2015-01-22 12:25:00,29.34,29.36,29.33,29.34,12200.0,22.8705,22.8861,22.8627,22.8705,12200.0
2015-01-22 12:30:00,29.34,29.34,29.31,29.32,12400.0,22.8705,22.8705,22.8471,22.8549,12400.0
2015-01-22 12:35:00,29.32,29.33,29.31,29.31,12200.0,22.8549,22.8627,22.8471,22.8471,12200.0
2015-01-22 12:40:00,29.3,29.32,29.29,29.32,9000.0,22.8393,22.8549,22.8315,22.8549,9000.0
2015-01-22 12:45:00,29.33,29.33,29.29,29.32,13200.0,22.8627,22.8627,22.8315,22.8549,13200.0
2015-01-22 12:50:00,29.32,29.34,29.28,29.29,20000.0,22.8549,22.8705,22.8237,22.8315,20000.0
2015-01-22 12:55:00,29.3,29.31,29.28,29.31,6600.0,22.8393,22.8471,22.8237,22.8471,6600.0
2015-01-22 13:00:00,29.32,29.39,29.32,29.38,11800.0,22.8549,22.9095,22.8549,22.9017,11800.0
2015-01-22 13:05:00,29.38,29.38,29.36,29.36,12600.0,22.9017,22.9017,22.8861,22.8861,12600.0
2015-01-22 13:10:00,29.36,29.38,29.36,29.36,14000.0,22.8861,22.9017,22.8861,22.8861,14000.0
2015-01-22 13:15:00,29.36,29.36,29.33,29.34,22200.0,22.8861,22.8861,22.8627,22.8705,22200.0
2015-01-22 13:20:00,29.33,29.34,29.31,29.34,11400.0,22.8627,22.8705,22.8471,22.8705,11400.0
2015-01-22 13:25:00,29.34,29.35,29.32,29.33,15200.0,22.8705,22.8783,22.8549,22.8627,15200.0
2015-01-22 13:30:00,29.32,29.35,29.32,29.34,13200.0,22.8549,22.8783,22.8549,22.8705,13200.0
2015-01-22 13:35:00,29.34,29.34,29.31,29.34,25600.0,22.8705,22.8705,22.8471,22.8705,25600.0
2015-01-22 13:40:00,29.34,29.41,29.34,29.4,26800.0,22.8705,22.9251,22.8705,22.9173,26800.0
2015-01-22 13:45:00,29.39,29.42,29.39,29.42,25600.0,22.9095,22.9329,22.9095,22.9329,25600.0
2015-01-22 13:50:00,29.42,29.43,29.41,29.42,28200.0,22.9329,22.9407,22.9251,22.9329,28200.0
2015-01-22 13:55:00,29.41,29.42,29.39,29.4,20000.0,22.9251,22.9329,22.9095,22.9173,20000.0
2015-01-22 14:00:00,29.4,29.43,29.4,29.43,28600.0,22.9173,22.9407,22.9173,22.9407,28600.0
2015-01-22 14:05:00,29.42,29.42,29.36,29.39,26000.0,22.9329,22.9329,22.8861,22.9095,26000.0
2015-01-22 14:10:00,29.39,29.41,29.39,29.41,25000.0,22.9095,22.9251,22.9095,22.9251,25000.0
2015-01-22 14:15:00,29.41,29.45,29.41,29.45,38400.0,22.9251,22.9562,22.9251,22.9562,38400.0
2015-01-22 14:20:00,29.45,29.46,29.43,29.43,31800.0,22.9562,22.964,22.9407,22.9407,31800.0
2015-01-22 14:25:00,29.43,29.46,29.43,29.46,29400.0,22.9407,22.964,22.9407,22.964,29400.0
2015-01-22 14:30:00,29.46,29.52,29.45,29.5,64000.0,22.964,23.0108,22.9562,22.9952,64000.0
2015-01-22 14:35:00,29.5,29.53,29.5,29.5,28400.0,22.9952,23.0186,22.9952,22.9952,28400.0
2015-01-22 14:40:00,29.5,29.52,29.48,29.49,30000.0,22.9952,23.0108,22.9796,22.9874,30000.0
2015-01-22 14:45:00,29.5,29.56,29.5,29.54,33400.0,22.9952,23.042,22.9952,23.0264,33400.0
2015-01-22 14:50:00,29.54,29.57,29.52,29.53,65400.0,23.0264,23.0498,23.0108,23.0186,65400.0
2015-01-22 14:55:00,29.54,29.58,29.54,29.57,45000.0,23.0264,23.0576,23.0264,23.0498,45000.0
2015-01-22 15:00:00,29.57,29.62,29.57,29.59,51600.0,23.0498,23.0888,23.0498,23.0654,51600.0
2015-01-22 15:05:00,29.6,29.6,29.57,29.58,26000.0,23.0732,23.0732,23.0498,23.0576,26000.0
2015-01-22 15:10:00,29.58,29.58,29.53,29.55,42600.0,23.0576,23.0576,23.0186,23.0342,42600.0
2015-01-22 15:15:00,29.55,29.59,29.54,29.58,39600.0,23.0342,23.0654,23.0264,23.0576,39600.0
2015-01-22 15:20:00,29.59,29.59,29.52,29.54,50600.0,23.0654,23.0654,23.0108,23.0264,50600.0
2015-01-22 15:25:00,29.54,29.6,29.5,29.59,64800.0,23.0264,23.0732,22.9952,23.0654,64800.0
2015-01-22 15:30:00,29.59,29.61,29.57,29.59,51400.0,23.0654,23.081,23.0498,23.0654,51400.0
2015-01-22 15:35:00,29.58,29.59,29.55,29.58,35800.0,23.0576,23.0654,23.0342,23.0576,35800.0
2015-01-22 15:40:00,29.58,29.58,29.54,29.57,57000.0,23.0576,23.0576,23.0264,23.0498,57000.0
2015-01-22 15:45:00,29.57,29.57,29.53,29.54,86800.0,23.0498,23.0498,23.0186,23.0264,86800.0
2015-01-22 15:50:00,29.53,29.55,29.52,29.55,74800.0,23.0186,23.0342,23.0108,23.0342,74800.0
2015-01-22 15:55:00,29.54,29.59,29.53,29.58,178800.0,23.0264,23.0654,23.0186,23.0576,178800.0
2015-01-23 09:30:00,29.6,29.61,29.42,29.51,137800.0,23.0732,23.081,22.9329,23.003,137800.0
2015-01-23 09:35:00,29.52,29.58,29.47,29.48,32000.0,23.0108,23.0576,22.9718,22.9796,32000.0
2015-01-23 09:40:00,29.48,29.48,29.41,29.43,35600.0,22.9796,22.9796,22.9251,22.9407,35600.0
2015-01-23 09:45:00,29.45,29.49,29.44,29.48,15000.0,22.9562,22.9874,22.9485,22.9796,15000.0
2015-01-23 09:50:00,29.5,29.53,29.48,29.48,15800.0,22.9952,23.0186,22.9796,22.9796,15800.0
2015-01-23 09:55:00,29.47,29.49,29.45,29.48,19200.0,22.9718,22.9874,22.9562,22.9796,19200.0
2015-01-23 10:00:00,29.49,29.55,29.49,29.5,27400.0,22.9874,23.0342,22.9874,22.9952,27400.0
2015-01-23 10:05:00,29.52,29.55,29.5,29.52,25200.0,23.0108,23.0342,22.9952,23.0108,25200.0
2015-01-23 10:10:00,29.51,29.52,29.44,29.44,27200.0,23.003,23.0108,22.9485,22.9485,27200.0
2015-01-23 10:15:00,29.43,29.45,29.4,29.44,50600.0,22.9407,22.9562,22.9173,22.9485,50600.0
2015-01-23 10:20:00,29.45,29.5,29.45,29.48,15600.0,22.9562,22.9952,22.9562,22.9796,15600.0
2015-01-23 10:25:00,29.48,29.51,29.46,29.49,14200.0,22.9796,23.003,22.964,22.9874,14200.0
2015-01-23 10:30:00,29.5,29.5,29.46,29.46,32800.0,22.9952,22.9952,22.964,22.964,32800.0
2015-01-23 10:35:00,29.47,29.47,29.4,29.4,45000.0,22.9718,22.9718,22.9173,22.9173,45000.0
2015-01-23 10:40:00,29.4,29.41,29.37,29.38,35800.0,22.9173,22.9251,22.8939,22.9017,35800.0
2015-01-23 10:45:00,29.39,29.4,29.36,29.37,16400.0,22.9095,22.9173,22.8861,22.8939,16400.0
2015-01-23 10:50:00,29.37,29.46,29.37,29.45,19800.0,22.8939,22.964,22.8939,22.9562,19800.0
2015-01-23 10:55:00,29.46,29.53,29.46,29.48,40200.0,22.964,23.0186,22.964,22.9796,40200.0
2015-01-23 11:00:00,29.47,29.5,29.47,29.49,34200.0,22.9718,22.9952,22.9718,22.9874,34200.0
2015-01-23 11:05:00,29.49,29.5,29.44,29.44,40400.0,22.9874,22.9952,22.9485,22.9485,40400.0
2015-01-23 11:10:00,29.44,29.47,29.4,29.42,37400.0,22.9485,22.9718,22.9173,22.9329,37400.0
2015-01-23 11:15:00,29.42,29.46,29.4,29.46,78600.0,22.9329,22.964,22.9173,22.964,78600.0
2015-01-23 11:20:00,29.47,29.5,29.46,29.49,19200.0,22.9718,22.9952,22.964,22.9874,19200.0
2015-01-23 11:25:00,29.5,29.52,29.49,29.51,21200.0,22.9952,23.0108,22.9874,23.003,21200.0
2015-01-23 11:30:00,29.5,29.5,29.45,29.47,23200.0,22.9952,22.9952,22.9562,22.9718,23200.0
2015-01-23 11:35:00,29.47,29.48,29.45,29.47,13200.0,22.9718,22.9796,22.9562,22.9718,13200.0
2015-01-23 11:40:00,29.47,29.47,29.44,29.44,14800.0,22.9718,22.9718,22.9485,22.9485,14800.0
2015-01-23 11:45:00,29.45,29.48,29.45,29.46,18400.0,22.9562,22.9796,22.9562,22.964,18400.0
2015-01-23 11:50:00,29.46,29.47,29.43,29.45,23400.0,22.964,22.9718,22.9407,22.9562,23400.0
2015-01-23 11:55:00,29.45,29.46,29.41,29.42,18200.0,22.9562,22.964,22.9251,22.9329,18200.0
2015-01-23 12:00:00,29.42,29.45,29.42,29.43,11800.0,22.9329,22.9562,22.9329,22.9407,11800.0
2015-01-23 12:05:00,29.43,29.44,29.43,29.43,18800.0,22.9407,22.9485,22.9407,22.9407,18800.0
2015-01-23 12:10:00,29.42,29.53,29.42,29.49,108600.0,22.9329,23.0186,22.9329,22.9874,108600.0
2015-01-23 12:15:00,29.49,29.49,29.44,29.44,24000.0,22.9874,22.9874,22.9485,22.9485,24000.0
2015-01-23 12:20:00,29.45,29.47,29.43,29.47,24800.0,22.9562,22.9718,22.9407,22.9718,24800.0
2015-01-23 12:25:00,29.46,29.47,29.45,29.45,13600.0,22.964,22.9718,22.9562,22.9562,13600.0
2015-01-23 12:30:00,29.45,29.48,29.44,29.47,16000.0,22.9562,22.9796,22.9485,22.9718,16000.0
2015-01-23 12:35:00,29.48,29.52,29.46,29.5,17400.0,22.9796,23.0108,22.964,22.9952,17400.0
2015-01-23 12:40:00,29.5,29.5,29.47,29.47,14000.0,22.9952,22.9952,22.9718,22.9718,14000.0
2015-01-23 12:45:00,29.47,29.49,29.46,29.46,13000.0,22.9718,22.9874,22.964,22.964,13000.0
2015-01-23 12:50:00,29.46,29.5,29.46,29.46,14000.0,22.964,22.9952,22.964,22.964,14000.0
2015-01-23 12:55:00,29.46,29.48,29.45,29.48,13000.0,22.964,22.9796,22.9562,22.9796,13000.0
2015-01-23 13:00:00,29.48,29.48,29.43,29.44,14400.0,22.9796,22.9796,22.9407,22.9485,14400.0
2015-01-23 13:05:00,29.45,29.47,29.44,29.45,17600.0,22.9562,22.9718,22.9485,22.9562,17600.0
2015-01-23 13:10:00,29.46,29.47,29.45,29.45,18200.0,22.964,22.9718,22.9562,22.9562,18200.0
2015-01-23 13:15:00,29.45,29.46,29.39,29.4,21800.0,22.9562,22.964,22.9095,22.9173,21800.0
2015-01-23 13:20:00,29.4,29.42,29.4,29.42,15600.0,22.9173,22.9329,22.9173,22.9329,15600.0
2015-01-23 13:25:00,29.42,29.43,29.39,29.41,17600.0,22.9329,22.9407,22.9095,22.9251,17600.0
2015-01-23 13:30:00,29.41,29.42,29.39,29.4,12400.0,22.9251,22.9329,22.9095,22.9173,12400.0
2015-01-23 13:35:00,29.41,29.43,29.4,29.43,17200.0,22.9251,22.9407,22.9173,22.9407,17200.0
2015-01-23 13:40:00,29.43,29.48,29.43,29.47,17000.0,22.9407,22.9796,22.9407,22.9718,17000.0
2015-01-23 13:45:00,29.46,29.5,29.45,29.5,13200.0,22.964,22.9952,22.9562,22.9952,13200.0
2015-01-23 13:50:00,29.49,29.5,29.49,29.49,23000.0,22.9874,22.9952,22.9874,22.9874,23000.0
2015-01-23 13:55:00,29.49,29.49,29.46,29.47,18000.0,22.9874,22.9874,22.964,22.9718,18000.0
2015-01-23 14:00:00,29.47,29.49,29.46,29.48,27000.0,22.9718,22.9874,22.964,22.9796,27000.0
2015-01-23 14:05:00,29.48,29.48,29.46,29.48,20000.0,22.9796,22.9796,22.964,22.9796,20000.0
2015-01-23 14:10:00,29.48,29.48,29.46,29.46,22400.0,22.9796,22.9796,22.964,22.964,22400.0
2015-01-23 14:15:00,29.46,29.47,29.44,29.45,32200.0,22.964,22.9718,22.9485,22.9562,32200.0
2015-01-23 14:20:00,29.45,29.48,29.45,29.48,18000.0,22.9562,22.9796,22.9562,22.9796,18000.0
2015-01-23 14:25:00,29.48,29.49,29.47,29.48,25600.0,22.9796,22.9874,22.9718,22.9796,25600.0
2015-01-23 14:30:00,29.48,29.49,29.45,29.47,24000.0,22.9796,22.9874,22.9562,22.9718,24000.0
2015-01-23 14:35:00,29.46,29.46,29.43,29.45,28400.0,22.964,22.964,22.9407,22.9562,28400.0
2015-01-23 14:40:00,29.45,29.47,29.44,29.45,19600.0,22.9562,22.9718,22.9485,22.9562,19600.0
2015-01-23 14:45:00,29.45,29.46,29.42,29.43,22600.0,22.9562,22.964,22.9329,22.9407,22600.0
2015-01-23 14:50:00,29.43,29.45,29.42,29.45,24800.0,22.9407,22.9562,22.9329,22.9562,24800.0
2015-01-23 14:55:00,29.45,29.46,29.43,29.43,16800.0,22.9562,22.964,22.9407,22.9407,16800.0
2015-01-23 15:00:00,29.43,29.43,29.41,29.43,32400.0,22.9407,22.9407,22.9251,22.9407,32400.0
2015-01-23 15:05:00,29.43,29.44,29.41,29.44,58400.0,22.9407,22.9485,22.9251,22.9485,58400.0
2015-01-23 15:10:00,29.43,29.46,29.42,29.43,20600.0,22.9407,22.964,22.9329,22.9407,20600.0
2015-01-23 15:15:00,29.43,29.45,29.42,29.43,33600.0,22.9407,22.9562,22.9329,22.9407,33600.0
2015-01-23 15:20:00,29.43,29.44,29.41,29.43,31200.0,22.9407,22.9485,22.9251,22.9407,31200.0
2015-01-23 15:25:00,29.43,29.43,29.41,29.42,38400.0,22.9407,22.9407,22.9251,22.9329,38400.0
2015-01-23 15:30:00,29.43,29.43,29.39,29.41,40800.0,22.9407,22.9407,22.9095,22.9251,40800.0
2015-01-23 15:35:00,29.41,29.42,29.39,29.39,35200.0,22.9251,22.9329,22.9095,22.9095,35200.0
2015-01-23 15:40:00,29.39,29.43,29.39,29.4,47200.0,22.9095,22.9407,22.9095,22.9173,47200.0
2015-01-23 15:45:00,29.4,29.42,29.39,29.39,74800.0,22.9173,22.9329,22.9095,22.9095,74800.0
2015-01-23 15:50:00,29.39,29.41,29.38,29.39,68000.0,22.9095,22.9251,22.9017,22.9095,68000.0
2015-01-23 15:55:00,29.39,29.39,29.35,29.36,163000.0,22.9095,22.9095,22.8783,22.8861,163000.0
2015-01-26 09:30:00,29.3,29.42,29.25,29.29,111600.0,22.8393,22.9329,22.8003,22.8315,111600.0
2015-01-26 09:35:00,29.29,29.34,29.23,29.24,15200.0,22.8315,22.8705,22.7848,22.7926,15200.0
2015-01-26 09:40:00,29.23,29.25,29.22,29.24,13400.0,22.7848,22.8003,22.777,22.7926,13400.0
2015-01-26 09:45:00,29.22,29.25,29.18,29.24,28400.0,22.777,22.8003,22.7458,22.7926,28400.0
2015-01-26 09:50:00,29.23,29.33,29.21,29.3,26400.0,22.7848,22.8627,22.7692,22.8393,26400.0
2015-01-26 09:55:00,29.3,29.34,29.27,29.31,22800.0,22.8393,22.8705,22.8159,22.8471,22800.0
2015-01-26 10:00:00,29.31,29.32,29.27,29.32,10400.0,22.8471,22.8549,22.8159,22.8549,10400.0
2015-01-26 10:05:00,29.32,29.4,29.32,29.39,17600.0,22.8549,22.9173,22.8549,22.9095,17600.0
2015-01-26 10:10:00,29.39,29.41,29.36,29.37,28600.0,22.9095,22.9251,22.8861,22.8939,28600.0
2015-01-26 10:15:00,29.38,29.39,29.31,29.32,16000.0,22.9017,22.9095,22.8471,22.8549,16000.0
2015-01-26 10:20:00,29.33,29.34,29.3,29.31,10400.0,22.8627,22.8705,22.8393,22.8471,10400.0
2015-01-26 10:25:00,29.31,29.35,29.31,29.33,20600.0,22.8471,22.8783,22.8471,22.8627,20600.0
2015-01-26 10:30:00,29.33,29.33,29.32,29.33,15200.0,22.8627,22.8627,22.8549,22.8627,15200.0
2015-01-26 10:35:00,29.34,29.38,29.34,29.37,17600.0,22.8705,22.9017,22.8705,22.8939,17600.0
2015-01-26 10:40:00,29.36,29.42,29.36,29.41,25400.0,22.8861,22.9329,22.8861,22.9251,25400.0
2015-01-26 10:45:00,29.41,29.45,29.41,29.44,29600.0,22.9251,22.9562,22.9251,22.9485,29600.0
2015-01-26 10:50:00,29.43,29.46,29.41,29.43,19000.0,22.9407,22.964,22.9251,22.9407,19000.0
2015-01-26 10:55:00,29.43,29.43,29.38,29.4,17400.0,22.9407,22.9407,22.9017,22.9173,17400.0
2015-01-26 11:00:00,29.39,29.43,29.39,29.42,45200.0,22.9095,22.9407,22.9095,22.9329,45200.0
2015-01-26 11:05:00,29.43,29.46,29.43,29.45,37000.0,22.9407,22.964,22.9407,22.9562,37000.0
2015-01-26 11:10:00,29.45,29.45,29.41,29.42,34400.0,22.9562,22.9562,22.9251,22.9329,34400.0
2015-01-26 11:15:00,29.41,29.43,29.38,29.4,20800.0,22.9251,22.9407,22.9017,22.9173,20800.0
2015-01-26 11:20:00,29.4,29.46,29.4,29.43,20000.0,22.9173,22.964,22.9173,22.9407,20000.0
2015-01-26 11:25:00,29.43,29.44,29.39,29.42,37000.0,22.9407,22.9485,22.9095,22.9329,37000.0
2015-01-26 11:30:00,29.42,29.44,29.41,29.42,37000.0,22.9329,22.9485,22.9251,22.9329,37000.0
2015-01-26 11:35:00,29.41,29.47,29.41,29.43,35800.0,22.9251,22.9718,22.9251,22.9407,35800.0
2015-01-26 11:40:00,29.43,29.48,29.43,29.48,26800.0,22.9407,22.9796,22.9407,22.9796,26800.0
2015-01-26 11:45:00,29.48,29.5,29.47,29.49,39000.0,22.9796,22.9952,22.9718,22.9874,39000.0
2015-01-26 11:50:00,29.5,29.56,29.49,29.56,41400.0,22.9952,23.042,22.9874,23.042,41400.0
2015-01-26 11:55:00,29.56,29.56,29.5,29.52,13400.0,23.042,23.042,22.9952,23.0108,13400.0
2015-01-26 12:00:00,29.51,29.51,29.46,29.47,36800.0,23.003,23.003,22.964,22.9718,36800.0
2015-01-26 12:05:00,29.47,29.52,29.46,29.52,16400.0,22.9718,23.0108,22.964,23.0108,16400.0
2015-01-26 12:10:00,29.51,29.53,29.5,29.5,17800.0,23.003,23.0186,22.9952,22.9952,17800.0
2015-01-26 12:15:00,29.5,29.52,29.5,29.5,22800.0,22.9952,23.0108,22.9952,22.9952,22800.0
2015-01-26 12:20:00,29.5,29.51,29.46,29.46,20600.0,22.9952,23.003,22.964,22.964,20600.0
2015-01-26 12:25:00,29.46,29.5,29.46,29.5,21400.0,22.964,22.9952,22.964,22.9952,21400.0
2015-01-26 12:30:00,29.51,29.52,29.47,29.47,37800.0,23.003,23.0108,22.9718,22.9718,37800.0
2015-01-26 12:35:00,29.47,29.5,29.46,29.49,26000.0,22.9718,22.9952,22.964,22.9874,26000.0
2015-01-26 12:40:00,29.49,29.52,29.49,29.51,23600.0,22.9874,23.0108,22.9874,23.003,23600.0
2015-01-26 12:45:00,29.5,29.51,29.49,29.5,23400.0,22.9952,23.003,22.9874,22.9952,23400.0
2015-01-26 12:50:00,29.5,29.52,29.49,29.52,32000.0,22.9952,23.0108,22.9874,23.0108,32000.0
2015-01-26 12:55:00,29.51,29.53,29.5,29.52,19000.0,23.003,23.0186,22.9952,23.0108,19000.0
2015-01-26 13:00:00,29.53,29.53,29.5,29.5,19000.0,23.0186,23.0186,22.9952,22.9952,19000.0
2015-01-26 13:05:00,29.5,29.52,29.49,29.5,16200.0,22.9952,23.0108,22.9874,22.9952,16200.0
2015-01-26 13:10:00,29.5,29.53,29.5,29.5,17400.0,22.9952,23.0186,22.9952,22.9952,17400.0
2015-01-26 13:15:00,29.5,29.55,29.5,29.52,27000.0,22.9952,23.0342,22.9952,23.0108,27000.0
2015-01-26 13:20:00,29.52,29.52,29.5,29.5,18400.0,23.0108,23.0108,22.9952,22.9952,18400.0
2015-01-26 13:25:00,29.5,29.5,29.48,29.49,13200.0,22.9952,22.9952,22.9796,22.9874,13200.0
2015-01-26 13:30:00,29.49,29.52,29.49,29.5,16400.0,22.9874,23.0108,22.9874,22.9952,16400.0
2015-01-26 13:35:00,29.5,29.5,29.48,29.48,13800.0,22.9952,22.9952,22.9796,22.9796,13800.0
2015-01-26 13:40:00,29.48,29.5,29.48,29.49,8000.0,22.9796,22.9952,22.9796,22.9874,8000.0
2015-01-26 13:45:00,29.49,29.56,29.48,29.56,42600.0,22.9874,23.042,22.9796,23.042,42600.0
2015-01-26 13:50:00,29.56,29.56,29.55,29.55,15400.0,23.042,23.042,23.0342,23.0342,15400.0
2015-01-26 13:55:00,29.54,29.56,29.53,29.54,13800.0,23.0264,23.042,23.0186,23.0264,13800.0
2015-01-26 14:00:00,29.54,29.55,29.53,29.54,20400.0,23.0264,23.0342,23.0186,23.0264,20400.0
2015-01-26 14:05:00,29.54,29.54,29.51,29.54,40600.0,23.0264,23.0264,23.003,23.0264,40600.0
2015-01-26 14:10:00,29.53,29.55,29.52,29.53,27000.0,23.0186,23.0342,23.0108,23.0186,27000.0
2015-01-26 14:15:00,29.53,29.56,29.52,29.56,27800.0,23.0186,23.042,23.0108,23.042,27800.0
2015-01-26 14:20:00,29.56,29.56,29.53,29.55,29200.0,23.042,23.042,23.0186,23.0342,29200.0
2015-01-26 14:25:00,29.55,29.58,29.54,29.57,34000.0,23.0342,23.0576,23.0264,23.0498,34000.0
2015-01-26 14:30:00,29.57,29.59,29.57,29.58,15000.0,23.0498,23.0654,23.0498,23.0576,15000.0
2015-01-26 14:35:00,29.58,29.59,29.58,29.58,16200.0,23.0576,23.0654,23.0576,23.0576,16200.0
2015-01-26 14:40:00,29.59,29.6,29.56,29.56,21200.0,23.0654,23.0732,23.042,23.042,21200.0
2015-01-26 14:45:00,29.56,29.56,29.51,29.56,27800.0,23.042,23.042,23.003,23.042,27800.0
2015-01-26 14:50:00,29.56,29.56,29.54,29.56,18600.0,23.042,23.042,23.0264,23.042,18600.0
2015-01-26 14:55:00,29.56,29.57,29.55,29.55,25000.0,23.042,23.0498,23.0342,23.0342,25000.0
2015-01-26 15:00:00,29.55,29.55,29.51,29.51,20800.0,23.0342,23.0342,23.003,23.003,20800.0
2015-01-26 15:05:00,29.52,29.54,29.51,29.53,19200.0,23.0108,23.0264,23.003,23.0186,19200.0
2015-01-26 15:10:00,29.53,29.54,29.51,29.52,27400.0,23.0186,23.0264,23.003,23.0108,27400.0
2015-01-26 15:15:00,29.52,29.52,29.49,29.5,38600.0,23.0108,23.0108,22.9874,22.9952,38600.0
2015-01-26 15:20:00,29.5,29.55,29.5,29.54,30800.0,22.9952,23.0342,22.9952,23.0264,30800.0
2015-01-26 15:25:00,29.53,29.55,29.51,29.53,36400.0,23.0186,23.0342,23.003,23.0186,36400.0
2015-01-26 15:30:00,29.53,29.54,29.51,29.52,48600.0,23.0186,23.0264,23.003,23.0108,48600.0
2015-01-26 15:35:00,29.52,29.54,29.51,29.53,46000.0,23.0108,23.0264,23.003,23.0186,46000.0
2015-01-26 15:40:00,29.53,29.53,29.49,29.49,52600.0,23.0186,23.0186,22.9874,22.9874,52600.0
2015-01-26 15:45:00,29.49,29.5,29.48,29.48,60400.0,22.9874,22.9952,22.9796,22.9796,60400.0
2015-01-26 15:50:00,29.49,29.5,29.49,29.49,52000.0,22.9874,22.9952,22.9874,22.9874,52000.0
2015-01-26 15:55:00,29.49,29.53,29.49,29.52,169000.0,22.9874,23.0186,22.9874,23.0108,169000.0
2015-01-27 09:30:00,29.26,29.26,29.14,29.17,102800.0,22.8081,22.8081,22.7146,22.738,102800.0
2015-01-27 09:35:00,29.17,29.25,29.11,29.25,46200.0,22.738,22.8003,22.6912,22.8003,46200.0
2015-01-27 09:40:00,29.25,29.3,29.18,29.2,28200.0,22.8003,22.8393,22.7458,22.7614,28200.0
2015-01-27 09:45:00,29.24,29.36,29.22,29.34,53400.0,22.7926,22.8861,22.777,22.8705,53400.0
2015-01-27 09:50:00,29.33,29.33,29.19,29.27,35400.0,22.8627,22.8627,22.7536,22.8159,35400.0
2015-01-27 09:55:00,29.26,29.27,29.25,29.25,14200.0,22.8081,22.8159,22.8003,22.8003,14200.0
2015-01-27 10:00:00,29.25,29.33,29.22,29.28,54600.0,22.8003,22.8627,22.777,22.8237,54600.0
2015-01-27 10:05:00,29.3,29.34,29.26,29.3,22200.0,22.8393,22.8705,22.8081,22.8393,22200.0
2015-01-27 10:10:00,29.3,29.32,29.25,29.26,13400.0,22.8393,22.8549,22.8003,22.8081,13400.0
2015-01-27 10:15:00,29.24,29.27,29.23,29.25,16600.0,22.7926,22.8159,22.7848,22.8003,16600.0
2015-01-27 10:20:00,29.25,29.28,29.24,29.26,24000.0,22.8003,22.8237,22.7926,22.8081,24000.0
2015-01-27 10:25:00,29.25,29.31,29.25,29.25,19600.0,22.8003,22.8471,22.8003,22.8003,19600.0
2015-01-27 10:30:00,29.25,29.25,29.2,29.21,42400.0,22.8003,22.8003,22.7614,22.7692,42400.0
2015-01-27 10:35:00,29.21,29.21,29.17,29.18,27600.0,22.7692,22.7692,22.738,22.7458,27600.0
2015-01-27 10:40:00,29.18,29.18,29.08,29.11,42200.0,22.7458,22.7458,22.6678,22.6912,42200.0
2015-01-27 10:45:00,29.09,29.11,29.07,29.1,34600.0,22.6756,22.6912,22.66,22.6834,34600.0
2015-01-27 10:50:00,29.1,29.15,29.09,29.14,23800.0,22.6834,22.7224,22.6756,22.7146,23800.0
2015-01-27 10:55:00,29.15,29.17,29.15,29.17,13000.0,22.7224,22.738,22.7224,22.738,13000.0
2015-01-27 11:00:00,29.16,29.17,29.12,29.13,22600.0,22.7302,22.738,22.699,22.7068,22600.0
2015-01-27 11:05:00,29.13,29.18,29.13,29.17,23800.0,22.7068,22.7458,22.7068,22.738,23800.0
2015-01-27 11:10:00,29.17,29.18,29.13,29.15,36400.0,22.738,22.7458,22.7068,22.7224,36400.0
2015-01-27 11:15:00,29.15,29.17,29.14,29.15,11600.0,22.7224,22.738,22.7146,22.7224,11600.0
2015-01-27 11:20:00,29.15,29.17,29.11,29.13,14800.0,22.7224,22.738,22.6912,22.7068,14800.0
2015-01-27 11:25:00,29.12,29.2,29.1,29.19,35000.0,22.699,22.7614,22.6834,22.7536,35000.0
2015-01-27 11:30:00,29.18,29.21,29.17,29.18,12800.0,22.7458,22.7692,22.738,22.7458,12800.0
2015-01-27 11:35:00,29.19,29.2,29.16,29.16,24800.0,22.7536,22.7614,22.7302,22.7302,24800.0
2015-01-27 11:40:00,29.17,29.17,29.14,29.16,19800.0,22.738,22.738,22.7146,22.7302,19800.0
2015-01-27 11:45:00,29.16,29.2,29.16,29.19,26000.0,22.7302,22.7614,22.7302,22.7536,26000.0
2015-01-27 11:50:00,29.21,29.24,29.19,29.21,47600.0,22.7692,22.7926,22.7536,22.7692,47600.0
2015-01-27 11:55:00,29.21,29.21,29.16,29.16,21000.0,22.7692,22.7692,22.7302,22.7302,21000.0
2015-01-27 12:00:00,29.16,29.17,29.15,29.15,20200.0,22.7302,22.738,22.7224,22.7224,20200.0
2015-01-27 12:05:00,29.15,29.16,29.13,29.15,21800.0,22.7224,22.7302,22.7068,22.7224,21800.0
2015-01-27 12:10:00,29.15,29.16,29.13,29.14,20000.0,22.7224,22.7302,22.7068,22.7146,20000.0
2015-01-27 12:15:00,29.14,29.17,29.11,29.15,29400.0,22.7146,22.738,22.6912,22.7224,29400.0
2015-01-27 12:20:00,29.15,29.18,29.15,29.17,21000.0,22.7224,22.7458,22.7224,22.738,21000.0
2015-01-27 12:25:00,29.18,29.26,29.17,29.26,36800.0,22.7458,22.8081,22.738,22.8081,36800.0
2015-01-27 12:30:00,29.26,29.27,29.24,29.27,14400.0,22.8081,22.8159,22.7926,22.8159,14400.0
2015-01-27 12:35:00,29.27,29.28,29.23,29.25,22000.0,22.8159,22.8237,22.7848,22.8003,22000.0
2015-01-27 12:40:00,29.25,29.28,29.25,29.26,10600.0,22.8003,22.8237,22.8003,22.8081,10600.0
2015-01-27 12:45:00,29.26,29.27,29.25,29.25,17200.0,22.8081,22.8159,22.8003,22.8003,17200.0
2015-01-27 12:50:00,29.25,29.27,29.24,29.27,13200.0,22.8003,22.8159,22.7926,22.8159,13200.0
2015-01-27 12:55:00,29.27,29.3,29.27,29.3,14800.0,22.8159,22.8393,22.8159,22.8393,14800.0
2015-01-27 13:00:00,29.3,29.32,29.27,29.28,24000.0,22.8393,22.8549,22.8159,22.8237,24000.0
2015-01-27 13:05:00,29.28,29.29,29.26,29.29,13200.0,22.8237,22.8315,22.8081,22.8315,13200.0
2015-01-27 13:10:00,29.29,29.29,29.27,29.27,13600.0,22.8315,22.8315,22.8159,22.8159,13600.0
2015-01-27 13:15:00,29.27,29.35,29.27,29.34,25400.0,22.8159,22.8783,22.8159,22.8705,25400.0
2015-01-27 13:20:00,29.33,29.37,29.33,29.35,36400.0,22.8627,22.8939,22.8627,22.8783,36400.0
2015-01-27 13:25:00,29.36,29.36,29.35,29.35,19400.0,22.8861,22.8861,22.8783,22.8783,19400.0
2015-01-27 13:30:00,29.36,29.39,29.35,29.35,200400.0,22.8861,22.9095,22.8783,22.8783,200400.0
2015-01-27 13:35:00,29.36,29.36,29.34,29.35,23000.0,22.8861,22.8861,22.8705,22.8783,23000.0
2015-01-27 13:40:00,29.36,29.36,29.31,29.31,19400.0,22.8861,22.8861,22.8471,22.8471,19400.0
2015-01-27 13:45:00,29.31,29.31,29.28,29.28,20800.0,22.8471,22.8471,22.8237,22.8237,20800.0
2015-01-27 13:50:00,29.28,29.31,29.28,29.3,22600.0,22.8237,22.8471,22.8237,22.8393,22600.0
2015-01-27 13:55:00,29.29,29.3,29.25,29.3,19400.0,22.8315,22.8393,22.8003,22.8393,19400.0
2015-01-27 14:00:00,29.3,29.35,29.3,29.34,23800.0,22.8393,22.8783,22.8393,22.8705,23800.0
2015-01-27 14:05:00,29.34,29.36,29.33,29.34,28800.0,22.8705,22.8861,22.8627,22.8705,28800.0
2015-01-27 14:10:00,29.34,29.38,29.33,29.38,48800.0,22.8705,22.9017,22.8627,22.9017,48800.0
2015-01-27 14:15:00,29.38,29.43,29.36,29.43,145600.0,22.9017,22.9407,22.8861,22.9407,145600.0
2015-01-27 14:20:00,29.42,29.43,29.38,29.42,92800.0,22.9329,22.9407,22.9017,22.9329,92800.0
2015-01-27 14:25:00,29.42,29.45,29.41,29.41,26200.0,22.9329,22.9562,22.9251,22.9251,26200.0
2015-01-27 14:30:00,29.42,29.42,29.37,29.39,13800.0,22.9329,22.9329,22.8939,22.9095,13800.0
2015-01-27 14:35:00,29.38,29.41,29.35,29.41,24200.0,22.9017,22.9251,22.8783,22.9251,24200.0
2015-01-27 14:40:00,29.41,29.42,29.39,29.41,18800.0,22.9251,22.9329,22.9095,22.9251,18800.0
2015-01-27 14:45:00,29.41,29.41,29.38,29.4,22200.0,22.9251,22.9251,22.9017,22.9173,22200.0
2015-01-27 14:50:00,29.4,29.43,29.35,29.36,33800.0,22.9173,22.9407,22.8783,22.8861,33800.0
2015-01-27 14:55:00,29.35,29.36,29.3,29.3,19200.0,22.8783,22.8861,22.8393,22.8393,19200.0
2015-01-27 15:00:00,29.3,29.32,29.3,29.31,26400.0,22.8393,22.8549,22.8393,22.8471,26400.0
2015-01-27 15:05:00,29.3,29.32,29.28,29.32,35800.0,22.8393,22.8549,22.8237,22.8549,35800.0
2015-01-27 15:10:00,29.33,29.34,29.31,29.31,34200.0,22.8627,22.8705,22.8471,22.8471,34200.0
2015-01-27 15:15:00,29.31,29.32,29.27,29.27,55200.0,22.8471,22.8549,22.8159,22.8159,55200.0
2015-01-27 15:20:00,29.28,29.29,29.25,29.28,40000.0,22.8237,22.8315,22.8003,22.8237,40000.0
2015-01-27 15:25:00,29.28,29.28,29.24,29.24,46600.0,22.8237,22.8237,22.7926,22.7926,46600.0
2015-01-27 15:30:00,29.25,29.31,29.24,29.29,48800.0,22.8003,22.8471,22.7926,22.8315,48800.0
2015-01-27 15:35:00,29.3,29.3,29.25,29.27,84400.0,22.8393,22.8393,22.8003,22.8159,84400.0
2015-01-27 15:40:00,29.27,29.32,29.27,29.31,65600.0,22.8159,22.8549,22.8159,22.8471,65600.0
2015-01-27 15:45:00,29.31,29.33,29.27,29.29,105800.0,22.8471,22.8627,22.8159,22.8315,105800.0
2015-01-27 15:50:00,29.29,29.29,29.23,29.24,129400.0,22.8315,22.8315,22.7848,22.7926,129400.0
2015-01-27 15:55:00,29.24,29.28,29.24,29.26,197200.0,22.7926,22.8237,22.7926,22.8081,197200.0
2015-01-28 09:30:00,29.41,29.49,29.33,29.35,71600.0,22.9251,22.9874,22.8627,22.8783,71600.0
2015-01-28 09:35:00,29.33,29.34,29.23,29.25,83000.0,22.8627,22.8705,22.7848,22.8003,83000.0
2015-01-28 09:40:00,29.26,29.31,29.24,29.25,32800.0,22.8081,22.8471,22.7926,22.8003,32800.0
2015-01-28 09:45:00,29.25,29.3,29.23,29.29,49400.0,22.8003,22.8393,22.7848,22.8315,49400.0
2015-01-28 09:50:00,29.3,29.34,29.3,29.34,18800.0,22.8393,22.8705,22.8393,22.8705,18800.0
2015-01-28 09:55:00,29.32,29.36,29.3,29.31,62800.0,22.8549,22.8861,22.8393,22.8471,62800.0
2015-01-28 10:00:00,29.31,29.34,29.31,29.34,51000.0,22.8471,22.8705,22.8471,22.8705,51000.0
2015-01-28 10:05:00,29.33,29.36,29.33,29.36,22200.0,22.8627,22.8861,22.8627,22.8861,22200.0
2015-01-28 10:10:00,29.36,29.36,29.33,29.33,18400.0,22.8861,22.8861,22.8627,22.8627,18400.0
2015-01-28 10:15:00,29.33,29.33,29.25,29.26,43200.0,22.8627,22.8627,22.8003,22.8081,43200.0
2015-01-28 10:20:00,29.27,29.29,29.24,29.27,31600.0,22.8159,22.8315,22.7926,22.8159,31600.0
2015-01-28 10:25:00,29.27,29.29,29.25,29.25,14400.0,22.8159,22.8315,22.8003,22.8003,14400.0
2015-01-28 10:30:00,29.25,29.3,29.21,29.23,47200.0,22.8003,22.8393,22.7692,22.7848,47200.0
2015-01-28 10:35:00,29.23,29.23,29.17,29.17,31200.0,22.7848,22.7848,22.738,22.738,31200.0
2015-01-28 10:40:00,29.17,29.18,29.11,29.13,91800.0,22.738,22.7458,22.6912,22.7068,91800.0
2015-01-28 10:45:00,29.13,29.13,29.09,29.11,34200.0,22.7068,22.7068,22.6756,22.6912,34200.0
2015-01-28 10:50:00,29.11,29.13,29.1,29.11,25200.0,22.6912,22.7068,22.6834,22.6912,25200.0
2015-01-28 10:55:00,29.11,29.11,29.05,29.1,29600.0,22.6912,22.6912,22.6444,22.6834,29600.0
2015-01-28 11:00:00,29.1,29.1,29.05,29.06,48400.0,22.6834,22.6834,22.6444,22.6522,48400.0
2015-01-28 11:05:00,29.06,29.11,29.06,29.11,27400.0,22.6522,22.6912,22.6522,22.6912,27400.0
2015-01-28 11:10:00,29.11,29.11,29.07,29.07,34600.0,22.6912,22.6912,22.66,22.66,34600.0
2015-01-28 11:15:00,29.07,29.08,29.03,29.04,38800.0,22.66,22.6678,22.6289,22.6367,38800.0
2015-01-28 11:20:00,29.04,29.07,29.01,29.06,28400.0,22.6367,22.66,22.6133,22.6522,28400.0
2015-01-28 11:25:00,29.06,29.08,29.04,29.07,19000.0,22.6522,22.6678,22.6367,22.66,19000.0
2015-01-28 11:30:00,29.07,29.11,29.06,29.1,19400.0,22.66,22.6912,22.6522,22.6834,19400.0
2015-01-28 11:35:00,29.11,29.16,29.11,29.14,18600.0,22.6912,22.7302,22.6912,22.7146,18600.0
2015-01-28 11:40:00,29.14,29.18,29.14,29.17,16400.0,22.7146,22.7458,22.7146,22.738,16400.0
2015-01-28 11:45:00,29.17,29.2,29.17,29.2,18600.0,22.738,22.7614,22.738,22.7614,18600.0
2015-01-28 11:50:00,29.19,29.19,29.16,29.18,10600.0,22.7536,22.7536,22.7302,22.7458,10600.0
2015-01-28 11:55:00,29.18,29.21,29.16,29.2,45000.0,22.7458,22.7692,22.7302,22.7614,45000.0
2015-01-28 12:00:00,29.2,29.24,29.2,29.23,28400.0,22.7614,22.7926,22.7614,22.7848,28400.0
2015-01-28 12:05:00,29.23,29.25,29.23,29.25,37800.0,22.7848,22.8003,22.7848,22.8003,37800.0
2015-01-28 12:10:00,29.25,29.26,29.24,29.25,23800.0,22.8003,22.8081,22.7926,22.8003,23800.0
2015-01-28 12:15:00,29.25,29.29,29.25,29.29,35000.0,22.8003,22.8315,22.8003,22.8315,35000.0
2015-01-28 12:20:00,29.29,29.31,29.29,29.3,61200.0,22.8315,22.8471,22.8315,22.8393,61200.0
2015-01-28 12:25:00,29.31,29.33,29.28,29.29,22800.0,22.8471,22.8627,22.8237,22.8315,22800.0
2015-01-28 12:30:00,29.29,29.31,29.29,29.31,14400.0,22.8315,22.8471,22.8315,22.8471,14400.0
2015-01-28 12:35:00,29.31,29.31,29.29,29.3,21800.0,22.8471,22.8471,22.8315,22.8393,21800.0
2015-01-28 12:40:00,29.3,29.31,29.29,29.29,19400.0,22.8393,22.8471,22.8315,22.8315,19400.0
2015-01-28 12:45:00,29.3,29.31,29.29,29.29,23200.0,22.8393,22.8471,22.8315,22.8315,23200.0
2015-01-28 12:50:00,29.29,29.31,29.27,29.27,21200.0,22.8315,22.8471,22.8159,22.8159,21200.0
2015-01-28 12:55:00,29.27,29.29,29.25,29.25,13600.0,22.8159,22.8315,22.8003,22.8003,13600.0
2015-01-28 13:00:00,29.25,29.26,29.23,29.24,20800.0,22.8003,22.8081,22.7848,22.7926,20800.0
2015-01-28 13:05:00,29.24,29.27,29.24,29.26,17200.0,22.7926,22.8159,22.7926,22.8081,17200.0
2015-01-28 13:10:00,29.25,29.26,29.23,29.24,16200.0,22.8003,22.8081,22.7848,22.7926,16200.0
2015-01-28 13:15:00,29.24,29.26,29.24,29.24,17800.0,22.7926,22.8081,22.7926,22.7926,17800.0
2015-01-28 13:20:00,29.24,29.25,29.24,29.25,29400.0,22.7926,22.8003,22.7926,22.8003,29400.0
2015-01-28 13:25:00,29.25,29.25,29.23,29.24,25000.0,22.8003,22.8003,22.7848,22.7926,25000.0
2015-01-28 13:30:00,29.24,29.27,29.23,29.25,23400.0,22.7926,22.8159,22.7848,22.8003,23400.0
2015-01-28 13:35:00,29.25,29.27,29.24,29.25,13200.0,22.8003,22.8159,22.7926,22.8003,13200.0
2015-01-28 13:40:00,29.26,29.26,29.25,29.25,14600.0,22.8081,22.8081,22.8003,22.8003,14600.0
2015-01-28 13:45:00,29.25,29.29,29.25,29.28,31400.0,22.8003,22.8315,22.8003,22.8237,31400.0
2015-01-28 13:50:00,29.28,29.31,29.28,29.3,28200.0,22.8237,22.8471,22.8237,22.8393,28200.0
2015-01-28 13:55:00,29.3,29.3,29.21,29.21,52000.0,22.8393,22.8393,22.7692,22.7692,52000.0
2015-01-28 14:00:00,29.22,29.35,29.21,29.29,114600.0,22.777,22.8783,22.7692,22.8315,114600.0
2015-01-28 14:05:00,29.3,29.31,29.2,29.21,34400.0,22.8393,22.8471,22.7614,22.7692,34400.0
2015-01-28 14:10:00,29.2,29.23,29.15,29.22,44600.0,22.7614,22.7848,22.7224,22.777,44600.0
2015-01-28 14:15:00,29.2,29.21,29.16,29.18,40600.0,22.7614,22.7692,22.7302,22.7458,40600.0
2015-01-28 14:20:00,29.18,29.22,29.17,29.2,66200.0,22.7458,22.777,22.738,22.7614,66200.0
2015-01-28 14:25:00,29.2,29.2,29.09,29.1,49800.0,22.7614,22.7614,22.6756,22.6834,49800.0
2015-01-28 14:30:00,29.09,29.1,28.98,28.99,125400.0,22.6756,22.6834,22.5899,22.5977,125400.0
2015-01-28 14:35:00,28.99,29.06,28.98,29.03,86400.0,22.5977,22.6522,22.5899,22.6289,86400.0
2015-01-28 14:40:00,29.02,29.07,29.0,29.05,21000.0,22.6211,22.66,22.6055,22.6444,21000.0
2015-01-28 14:45:00,29.05,29.1,29.04,29.08,21800.0,22.6444,22.6834,22.6367,22.6678,21800.0
2015-01-28 14:50:00,29.07,29.15,29.05,29.11,26400.0,22.66,22.7224,22.6444,22.6912,26400.0
2015-01-28 14:55:00,29.13,29.13,29.08,29.09,15800.0,22.7068,22.7068,22.6678,22.6756,15800.0
2015-01-28 15:00:00,29.11,29.15,29.08,29.11,38600.0,22.6912,22.7224,22.6678,22.6912,38600.0
2015-01-28 15:05:00,29.1,29.11,29.03,29.04,39200.0,22.6834,22.6912,22.6289,22.6367,39200.0
2015-01-28 15:10:00,29.04,29.05,28.99,28.99,57800.0,22.6367,22.6444,22.5977,22.5977,57800.0
2015-01-28 15:15:00,29.0,29.0,28.93,28.93,70000.0,22.6055,22.6055,22.5509,22.5509,70000.0
2015-01-28 15:20:00,28.93,28.97,28.93,28.93,50000.0,22.5509,22.5821,22.5509,22.5509,50000.0
2015-01-28 15:25:00,28.93,28.93,28.88,28.9,64800.0,22.5509,22.5509,22.5119,22.5275,64800.0
2015-01-28 15:30:00,28.9,28.9,28.84,28.84,108200.0,22.5275,22.5275,22.4808,22.4808,108200.0
2015-01-28 15:35:00,28.84,28.85,28.77,28.77,153000.0,22.4808,22.4885,22.4262,22.4262,153000.0
2015-01-28 15:40:00,28.77,28.77,28.7,28.73,112800.0,22.4262,22.4262,22.3716,22.395,112800.0
2015-01-28 15:45:00,28.74,28.78,28.68,28.75,123600.0,22.4028,22.434,22.356,22.4106,123600.0
2015-01-28 15:50:00,28.75,28.8,28.73,28.77,269000.0,22.4106,22.4496,22.395,22.4262,269000.0
2015-01-28 15:55:00,28.77,28.79,28.67,28.68,401600.0,22.4262,22.4418,22.3482,22.356,401600.0
2015-01-29 09:30:00,28.71,28.84,28.71,28.84,93600.0,22.3794,22.4808,22.3794,22.4808,93600.0
2015-01-29 09:35:00,28.82,28.86,28.71,28.71,31800.0,22.4652,22.4963,22.3794,22.3794,31800.0
2015-01-29 09:40:00,28.71,28.73,28.62,28.67,31000.0,22.3794,22.395,22.3093,22.3482,31000.0
2015-01-29 09:45:00,28.68,28.68,28.6,28.64,18600.0,22.356,22.356,22.2937,22.3249,18600.0
2015-01-29 09:50:00,28.68,28.72,28.65,28.72,23200.0,22.356,22.3872,22.3327,22.3872,23200.0
2015-01-29 09:55:00,28.72,28.77,28.7,28.76,17400.0,22.3872,22.4262,22.3716,22.4184,17400.0
2015-01-29 10:00:00,28.74,28.74,28.67,28.72,19800.0,22.4028,22.4028,22.3482,22.3872,19800.0
2015-01-29 10:05:00,28.73,28.73,28.63,28.65,35000.0,22.395,22.395,22.3171,22.3327,35000.0
2015-01-29 10:10:00,28.65,28.68,28.65,28.66,21800.0,22.3327,22.356,22.3327,22.3404,21800.0
2015-01-29 10:15:00,28.66,28.68,28.63,28.68,20000.0,22.3404,22.356,22.3171,22.356,20000.0
2015-01-29 10:20:00,28.68,28.68,28.59,28.59,25600.0,22.356,22.356,22.2859,22.2859,25600.0
2015-01-29 10:25:00,28.6,28.67,28.6,28.66,19400.0,22.2937,22.3482,22.2937,22.3404,19400.0
2015-01-29 10:30:00,28.66,28.68,28.61,28.62,22800.0,22.3404,22.356,22.3015,22.3093,22800.0
2015-01-29 10:35:00,28.62,28.62,28.56,28.6,16400.0,22.3093,22.3093,22.2625,22.2937,16400.0
2015-01-29 10:40:00,28.59,28.59,28.5,28.52,59600.0,22.2859,22.2859,22.2157,22.2313,59600.0
2015-01-29 10:45:00,28.5,28.53,28.48,28.53,21400.0,22.2157,22.2391,22.2001,22.2391,21400.0
2015-01-29 10:50:00,28.54,28.55,28.49,28.52,18200.0,22.2469,22.2547,22.2079,22.2313,18200.0
2015-01-29 10:55:00,28.53,28.63,28.53,28.63,13400.0,22.2391,22.3171,22.2391,22.3171,13400.0
2015-01-29 11:00:00,28.62,28.63,28.58,28.59,18400.0,22.3093,22.3171,22.2781,22.2859,18400.0
2015-01-29 11:05:00,28.58,28.59,28.53,28.59,23600.0,22.2781,22.2859,22.2391,22.2859,23600.0
2015-01-29 11:10:00,28.6,28.61,28.57,28.59,102000.0,22.2937,22.3015,22.2703,22.2859,102000.0
2015-01-29 11:15:00,28.58,28.61,28.56,28.56,43600.0,22.2781,22.3015,22.2625,22.2625,43600.0
2015-01-29 11:20:00,28.56,28.6,28.56,28.58,37600.0,22.2625,22.2937,22.2625,22.2781,37600.0
2015-01-29 11:25:00,28.58,28.58,28.53,28.56,22200.0,22.2781,22.2781,22.2391,22.2625,22200.0
2015-01-29 11:30:00,28.57,28.63,28.57,28.6,26000.0,22.2703,22.3171,22.2703,22.2937,26000.0
2015-01-29 11:35:00,28.61,28.64,28.59,28.64,29400.0,22.3015,22.3249,22.2859,22.3249,29400.0
2015-01-29 11:40:00,28.65,28.66,28.63,28.66,37600.0,22.3327,22.3404,22.3171,22.3404,37600.0
2015-01-29 11:45:00,28.65,28.68,28.65,28.68,28800.0,22.3327,22.356,22.3327,22.356,28800.0
2015-01-29 11:50:00,28.68,28.73,28.68,28.69,28600.0,22.356,22.395,22.356,22.3638,28600.0
2015-01-29 11:55:00,28.7,28.71,28.67,28.68,46600.0,22.3716,22.3794,22.3482,22.356,46600.0
2015-01-29 12:00:00,28.68,28.75,28.68,28.74,54400.0,22.356,22.4106,22.356,22.4028,54400.0
2015-01-29 12:05:00,28.74,28.77,28.73,28.74,50600.0,22.4028,22.4262,22.395,22.4028,50600.0
2015-01-29 12:10:00,28.75,28.75,28.71,28.72,21200.0,22.4106,22.4106,22.3794,22.3872,21200.0
2015-01-29 12:15:00,28.72,28.74,28.7,28.72,13600.0,22.3872,22.4028,22.3716,22.3872,13600.0
2015-01-29 12:20:00,28.72,28.74,28.68,28.71,18800.0,22.3872,22.4028,22.356,22.3794,18800.0
2015-01-29 12:25:00,28.7,28.72,28.68,28.71,22800.0,22.3716,22.3872,22.356,22.3794,22800.0
2015-01-29 12:30:00,28.7,28.71,28.68,28.68,13600.0,22.3716,22.3794,22.356,22.356,13600.0
2015-01-29 12:35:00,28.68,28.7,28.64,28.65,17600.0,22.356,22.3716,22.3249,22.3327,17600.0
2015-01-29 12:40:00,28.64,28.66,28.62,28.62,21600.0,22.3249,22.3404,22.3093,22.3093,21600.0
2015-01-29 12:45:00,28.61,28.65,28.61,28.64,28200.0,22.3015,22.3327,22.3015,22.3249,28200.0
2015-01-29 12:50:00,28.64,28.64,28.6,28.62,24400.0,22.3249,22.3249,22.2937,22.3093,24400.0
2015-01-29 12:55:00,28.62,28.65,28.6,28.63,14000.0,22.3093,22.3327,22.2937,22.3171,14000.0
2015-01-29 13:00:00,28.64,28.64,28.59,28.61,21200.0,22.3249,22.3249,22.2859,22.3015,21200.0
2015-01-29 13:05:00,28.61,28.61,28.58,28.58,18400.0,22.3015,22.3015,22.2781,22.2781,18400.0
2015-01-29 13:10:00,28.58,28.63,28.58,28.61,22600.0,22.2781,22.3171,22.2781,22.3015,22600.0
2015-01-29 13:15:00,28.62,28.67,28.62,28.66,20400.0,22.3093,22.3482,22.3093,22.3404,20400.0
2015-01-29 13:20:00,28.66,28.7,28.66,28.68,25200.0,22.3404,22.3716,22.3404,22.356,25200.0
2015-01-29 13:25:00,28.68,28.72,28.68,28.71,16000.0,22.356,22.3872,22.356,22.3794,16000.0
2015-01-29 13:30:00,28.71,28.71,28.68,28.68,10600.0,22.3794,22.3794,22.356,22.356,10600.0
2015-01-29 13:35:00,28.68,28.72,28.68,28.72,15200.0,22.356,22.3872,22.356,22.3872,15200.0
2015-01-29 13:40:00,28.72,28.75,28.71,28.73,31000.0,22.3872,22.4106,22.3794,22.395,31000.0
2015-01-29 13:45:00,28.72,28.74,28.71,28.74,32400.0,22.3872,22.4028,22.3794,22.4028,32400.0
2015-01-29 13:50:00,28.74,28.78,28.73,28.78,26600.0,22.4028,22.434,22.395,22.434,26600.0
2015-01-29 13:55:00,28.78,28.78,28.75,28.76,29600.0,22.434,22.434,22.4106,22.4184,29600.0
2015-01-29 14:00:00,28.75,28.78,28.75,28.78,26800.0,22.4106,22.434,22.4106,22.434,26800.0
2015-01-29 14:05:00,28.79,28.8,28.76,28.76,20400.0,22.4418,22.4496,22.4184,22.4184,20400.0
2015-01-29 14:10:00,28.76,28.78,28.75,28.78,22200.0,22.4184,22.434,22.4106,22.434,22200.0
2015-01-29 14:15:00,28.78,28.79,28.75,28.75,22200.0,22.434,22.4418,22.4106,22.4106,22200.0
2015-01-29 14:20:00,28.75,28.81,28.75,28.81,25400.0,22.4106,22.4574,22.4106,22.4574,25400.0
2015-01-29 14:25:00,28.81,28.84,28.81,28.84,21000.0,22.4574,22.4808,22.4574,22.4808,21000.0
2015-01-29 14:30:00,28.84,28.88,28.84,28.85,32800.0,22.4808,22.5119,22.4808,22.4885,32800.0
2015-01-29 14:35:00,28.85,28.85,28.83,28.85,12600.0,22.4885,22.4885,22.473,22.4885,12600.0
2015-01-29 14:40:00,28.85,28.85,28.81,28.82,28600.0,22.4885,22.4885,22.4574,22.4652,28600.0
2015-01-29 14:45:00,28.83,28.83,28.78,28.78,22800.0,22.473,22.473,22.434,22.434,22800.0
2015-01-29 14:50:00,28.78,28.8,28.76,28.79,21200.0,22.434,22.4496,22.4184,22.4418,21200.0
2015-01-29 14:55:00,28.8,28.81,28.77,28.81,18400.0,22.4496,22.4574,22.4262,22.4574,18400.0
2015-01-29 15:00:00,28.81,28.82,28.79,28.79,34000.0,22.4574,22.4652,22.4418,22.4418,34000.0
2015-01-29 15:05:00,28.79,28.85,28.79,28.84,16200.0,22.4418,22.4885,22.4418,22.4808,16200.0
2015-01-29 15:10:00,28.84,28.84,28.8,28.81,39400.0,22.4808,22.4808,22.4496,22.4574,39400.0
2015-01-29 15:15:00,28.81,28.85,28.79,28.85,47800.0,22.4574,22.4885,22.4418,22.4885,47800.0
2015-01-29 15:20:00,28.84,28.9,28.84,28.89,33600.0,22.4808,22.5275,22.4808,22.5197,33600.0
2015-01-29 15:25:00,28.89,28.89,28.85,28.86,25200.0,22.5197,22.5197,22.4885,22.4963,25200.0
2015-01-29 15:30:00,28.86,28.86,28.84,28.86,53600.0,22.4963,22.4963,22.4808,22.4963,53600.0
2015-01-29 15:35:00,28.86,28.9,28.84,28.89,54400.0,22.4963,22.5275,22.4808,22.5197,54400.0
2015-01-29 15:40:00,28.89,28.91,28.86,28.86,41000.0,22.5197,22.5353,22.4963,22.4963,41000.0
2015-01-29 15:45:00,28.86,28.86,28.81,28.82,63400.0,22.4963,22.4963,22.4574,22.4652,63400.0
2015-01-29 15:50:00,28.82,28.84,28.8,28.82,62200.0,22.4652,22.4808,22.4496,22.4652,62200.0
2015-01-29 15:55:00,28.82,28.84,28.79,28.83,101200.0,22.4652,22.4808,22.4418,22.473,101200.0
2015-01-30 09:30:00,28.55,28.63,28.49,28.61,105600.0,22.2547,22.3171,22.2079,22.3015,105600.0
2015-01-30 09:35:00,28.61,28.61,28.53,28.59,27600.0,22.3015,22.3015,22.2391,22.2859,27600.0
2015-01-30 09:40:00,28.6,28.67,28.6,28.61,17800.0,22.2937,22.3482,22.2937,22.3015,17800.0
2015-01-30 09:45:00,28.63,28.67,28.6,28.65,58800.0,22.3171,22.3482,22.2937,22.3327,58800.0
2015-01-30 09:50:00,28.64,28.67,28.61,28.63,68000.0,22.3249,22.3482,22.3015,22.3171,68000.0
2015-01-30 09:55:00,28.63,28.66,28.61,28.61,21000.0,22.3171,22.3404,22.3015,22.3015,21000.0
2015-01-30 10:00:00,28.6,28.66,28.59,28.65,42800.0,22.2937,22.3404,22.2859,22.3327,42800.0
2015-01-30 10:05:00,28.65,28.67,28.6,28.6,39800.0,22.3327,22.3482,22.2937,22.2937,39800.0
2015-01-30 10:10:00,28.6,28.61,28.56,28.58,46200.0,22.2937,22.3015,22.2625,22.2781,46200.0
2015-01-30 10:15:00,28.59,28.61,28.55,28.56,43000.0,22.2859,22.3015,22.2547,22.2625,43000.0
2015-01-30 10:20:00,28.56,28.57,28.53,28.53,56200.0,22.2625,22.2703,22.2391,22.2391,56200.0
2015-01-30 10:25:00,28.52,28.6,28.52,28.57,35800.0,22.2313,22.2937,22.2313,22.2703,35800.0
2015-01-30 10:30:00,28.56,28.59,28.54,28.55,114200.0,22.2625,22.2859,22.2469,22.2547,114200.0
2015-01-30 10:35:00,28.55,28.56,28.54,28.56,21200.0,22.2547,22.2625,22.2469,22.2625,21200.0
2015-01-30 10:40:00,28.55,28.59,28.54,28.59,41000.0,22.2547,22.2859,22.2469,22.2859,41000.0
2015-01-30 10:45:00,28.59,28.61,28.56,28.57,49000.0,22.2859,22.3015,22.2625,22.2703,49000.0
2015-01-30 10:50:00,28.56,28.57,28.55,28.55,42000.0,22.2625,22.2703,22.2547,22.2547,42000.0
2015-01-30 10:55:00,28.55,28.55,28.49,28.55,69600.0,22.2547,22.2547,22.2079,22.2547,69600.0
2015-01-30 11:00:00,28.55,28.58,28.53,28.57,28400.0,22.2547,22.2781,22.2391,22.2703,28400.0
2015-01-30 11:05:00,28.57,28.58,28.52,28.54,46800.0,22.2703,22.2781,22.2313,22.2469,46800.0
2015-01-30 11:10:00,28.52,28.53,28.47,28.49,65200.0,22.2313,22.2391,22.1923,22.2079,65200.0
2015-01-30 11:15:00,28.49,28.5,28.46,28.49,39600.0,22.2079,22.2157,22.1845,22.2079,39600.0
2015-01-30 11:20:00,28.49,28.52,28.47,28.47,27000.0,22.2079,22.2313,22.1923,22.1923,27000.0
2015-01-30 11:25:00,28.47,28.5,28.46,28.49,34400.0,22.1923,22.2157,22.1845,22.2079,34400.0
2015-01-30 11:30:00,28.49,28.52,28.48,28.52,70200.0,22.2079,22.2313,22.2001,22.2313,70200.0
2015-01-30 11:35:00,28.52,28.52,28.5,28.5,47000.0,22.2313,22.2313,22.2157,22.2157,47000.0
2015-01-30 11:40:00,28.5,28.52,28.46,28.48,49800.0,22.2157,22.2313,22.1845,22.2001,49800.0
2015-01-30 11:45:00,28.48,28.54,28.48,28.5,29200.0,22.2001,22.2469,22.2001,22.2157,29200.0
2015-01-30 11:50:00,28.5,28.5,28.47,28.48,37200.0,22.2157,22.2157,22.1923,22.2001,37200.0
2015-01-30 11:55:00,28.48,28.57,28.48,28.56,21400.0,22.2001,22.2703,22.2001,22.2625,21400.0
2015-01-30 12:00:00,28.57,28.61,28.57,28.6,57800.0,22.2703,22.3015,22.2703,22.2937,57800.0
2015-01-30 12:05:00,28.61,28.64,28.6,28.61,30200.0,22.3015,22.3249,22.2937,22.3015,30200.0
2015-01-30 12:10:00,28.61,28.67,28.61,28.65,42400.0,22.3015,22.3482,22.3015,22.3327,42400.0
2015-01-30 12:15:00,28.65,28.7,28.65,28.68,29600.0,22.3327,22.3716,22.3327,22.356,29600.0
2015-01-30 12:20:00,28.69,28.7,28.67,28.68,21200.0,22.3638,22.3716,22.3482,22.356,21200.0
2015-01-30 12:25:00,28.69,28.71,28.68,28.7,51400.0,22.3638,22.3794,22.356,22.3716,51400.0
2015-01-30 12:30:00,28.68,28.68,28.67,28.68,17800.0,22.356,22.356,22.3482,22.356,17800.0
2015-01-30 12:35:00,28.69,28.69,28.66,28.66,58400.0,22.3638,22.3638,22.3404,22.3404,58400.0
2015-01-30 12:40:00,28.66,28.66,28.64,28.65,12200.0,22.3404,22.3404,22.3249,22.3327,12200.0
2015-01-30 12:45:00,28.65,28.66,28.63,28.65,35400.0,22.3327,22.3404,22.3171,22.3327,35400.0
2015-01-30 12:50:00,28.64,28.68,28.63,28.64,47600.0,22.3249,22.356,22.3171,22.3249,47600.0
2015-01-30 12:55:00,28.64,28.65,28.61,28.64,15200.0,22.3249,22.3327,22.3015,22.3249,15200.0
2015-01-30 13:00:00,28.65,28.68,28.65,28.67,7400.0,22.3327,22.356,22.3327,22.3482,7400.0
2015-01-30 13:05:00,28.68,28.68,28.64,28.66,14200.0,22.356,22.356,22.3249,22.3404,14200.0
2015-01-30 13:10:00,28.66,28.67,28.62,28.63,7600.0,22.3404,22.3482,22.3093,22.3171,7600.0
2015-01-30 13:15:00,28.62,28.63,28.58,28.6,13400.0,22.3093,22.3171,22.2781,22.2937,13400.0
2015-01-30 13:20:00,28.6,28.67,28.6,28.63,45600.0,22.2937,22.3482,22.2937,22.3171,45600.0
2015-01-30 13:25:00,28.64,28.7,28.62,28.7,24000.0,22.3249,22.3716,22.3093,22.3716,24000.0
2015-01-30 13:30:00,28.68,28.73,28.68,28.71,32200.0,22.356,22.395,22.356,22.3794,32200.0
2015-01-30 13:35:00,28.73,28.74,28.72,28.73,32600.0,22.395,22.4028,22.3872,22.395,32600.0
2015-01-30 13:40:00,28.73,28.8,28.72,28.8,72400.0,22.395,22.4496,22.3872,22.4496,72400.0
2015-01-30 13:45:00,28.81,28.83,28.79,28.83,29200.0,22.4574,22.473,22.4418,22.473,29200.0
2015-01-30 13:50:00,28.83,28.86,28.82,28.86,62000.0,22.473,22.4963,22.4652,22.4963,62000.0
2015-01-30 13:55:00,28.86,28.9,28.84,28.9,48200.0,22.4963,22.5275,22.4808,22.5275,48200.0
2015-01-30 14:00:00,28.91,28.91,28.86,28.88,27400.0,22.5353,22.5353,22.4963,22.5119,27400.0
2015-01-30 14:05:00,28.89,28.93,28.87,28.91,29600.0,22.5197,22.5509,22.5041,22.5353,29600.0
2015-01-30 14:10:00,28.91,28.92,28.88,28.91,13800.0,22.5353,22.5431,22.5119,22.5353,13800.0
2015-01-30 14:15:00,28.91,29.0,28.9,28.99,60200.0,22.5353,22.6055,22.5275,22.5977,60200.0
2015-01-30 14:20:00,28.98,28.99,28.95,28.99,22800.0,22.5899,22.5977,22.5665,22.5977,22800.0
2015-01-30 14:25:00,28.98,29.01,28.98,29.01,22800.0,22.5899,22.6133,22.5899,22.6133,22800.0
2015-01-30 14:30:00,29.02,29.04,28.98,28.98,25000.0,22.6211,22.6367,22.5899,22.5899,25000.0
2015-01-30 14:35:00,28.99,28.99,28.95,28.96,18000.0,22.5977,22.5977,22.5665,22.5743,18000.0
2015-01-30 14:40:00,28.96,28.97,28.91,28.91,22600.0,22.5743,22.5821,22.5353,22.5353,22600.0
2015-01-30 14:45:00,28.9,28.91,28.84,28.84,28400.0,22.5275,22.5353,22.4808,22.4808,28400.0
2015-01-30 14:50:00,28.84,28.85,28.79,28.79,43000.0,22.4808,22.4885,22.4418,22.4418,43000.0
2015-01-30 14:55:00,28.79,28.8,28.71,28.73,76600.0,22.4418,22.4496,22.3794,22.395,76600.0
2015-01-30 15:00:00,28.74,28.79,28.73,28.74,25800.0,22.4028,22.4418,22.395,22.4028,25800.0
2015-01-30 15:05:00,28.74,28.76,28.67,28.67,39400.0,22.4028,22.4184,22.3482,22.3482,39400.0
2015-01-30 15:10:00,28.68,28.74,28.68,28.74,34400.0,22.356,22.4028,22.356,22.4028,34400.0
2015-01-30 15:15:00,28.73,28.74,28.68,28.68,39000.0,22.395,22.4028,22.356,22.356,39000.0
2015-01-30 15:20:00,28.68,28.68,28.61,28.66,64400.0,22.356,22.356,22.3015,22.3404,64400.0
2015-01-30 15:25:00,28.65,28.72,28.61,28.72,44200.0,22.3327,22.3872,22.3015,22.3872,44200.0
2015-01-30 15:30:00,28.71,28.71,28.65,28.68,72000.0,22.3794,22.3794,22.3327,22.356,72000.0
2015-01-30 15:35:00,28.67,28.71,28.65,28.66,69000.0,22.3482,22.3794,22.3327,22.3404,69000.0
2015-01-30 15:40:00,28.65,28.65,28.54,28.58,55200.0,22.3327,22.3327,22.2469,22.2781,55200.0
2015-01-30 15:45:00,28.58,28.62,28.56,28.56,164800.0,22.2781,22.3093,22.2625,22.2625,164800.0
2015-01-30 15:50:00,28.56,28.58,28.53,28.54,86600.0,22.2625,22.2781,22.2391,22.2469,86600.0
2015-01-30 15:55:00,28.54,28.55,28.49,28.53,210200.0,22.2469,22.2547,22.2079,22.2391,210200.0
2015-02-02 09:30:00,28.5,28.69,28.21,28.61,370400.0,22.2157,22.3638,21.9897,22.3015,370400.0
2015-02-02 09:35:00,28.6,28.74,28.6,28.74,88000.0,22.2937,22.4028,22.2937,22.4028,88000.0
2015-02-02 09:40:00,28.72,28.74,28.61,28.72,92400.0,22.3872,22.4028,22.3015,22.3872,92400.0
2015-02-02 09:45:00,28.7,28.79,28.68,28.73,63000.0,22.3716,22.4418,22.356,22.395,63000.0
2015-02-02 09:50:00,28.72,28.72,28.63,28.65,20200.0,22.3872,22.3872,22.3171,22.3327,20200.0
2015-02-02 09:55:00,28.65,28.74,28.65,28.7,29200.0,22.3327,22.4028,22.3327,22.3716,29200.0
2015-02-02 10:00:00,28.71,28.73,28.55,28.56,47800.0,22.3794,22.395,22.2547,22.2625,47800.0
2015-02-02 10:05:00,28.55,28.55,28.46,28.49,44200.0,22.2547,22.2547,22.1845,22.2079,44200.0
2015-02-02 10:10:00,28.47,28.52,28.43,28.51,26000.0,22.1923,22.2313,22.1612,22.2235,26000.0
2015-02-02 10:15:00,28.5,28.59,28.5,28.58,29600.0,22.2157,22.2859,22.2157,22.2781,29600.0
2015-02-02 10:20:00,28.59,28.65,28.58,28.63,61800.0,22.2859,22.3327,22.2781,22.3171,61800.0
2015-02-02 10:25:00,28.63,28.69,28.63,28.67,46400.0,22.3171,22.3638,22.3171,22.3482,46400.0
2015-02-02 10:30:00,28.68,28.68,28.63,28.64,41600.0,22.356,22.356,22.3171,22.3249,41600.0
2015-02-02 10:35:00,28.64,28.73,28.64,28.73,65000.0,22.3249,22.395,22.3249,22.395,65000.0
2015-02-02 10:40:00,28.73,28.77,28.71,28.75,29600.0,22.395,22.4262,22.3794,22.4106,29600.0
2015-02-02 10:45:00,28.75,28.75,28.68,28.71,51800.0,22.4106,22.4106,22.356,22.3794,51800.0
2015-02-02 10:50:00,28.7,28.78,28.68,28.76,45000.0,22.3716,22.434,22.356,22.4184,45000.0
2015-02-02 10:55:00,28.76,28.76,28.72,28.73,38000.0,22.4184,22.4184,22.3872,22.395,38000.0
2015-02-02 11:00:00,28.74,28.77,28.72,28.75,22800.0,22.4028,22.4262,22.3872,22.4106,22800.0
2015-02-02 11:05:00,28.75,28.79,28.73,28.75,25000.0,22.4106,22.4418,22.395,22.4106,25000.0
2015-02-02 11:10:00,28.75,28.79,28.74,28.74,26200.0,22.4106,22.4418,22.4028,22.4028,26200.0
2015-02-02 11:15:00,28.74,28.75,28.72,28.73,22800.0,22.4028,22.4106,22.3872,22.395,22800.0
2015-02-02 11:20:00,28.74,28.74,28.7,28.72,26800.0,22.4028,22.4028,22.3716,22.3872,26800.0
2015-02-02 11:25:00,28.72,28.75,28.68,28.72,32200.0,22.3872,22.4106,22.356,22.3872,32200.0
2015-02-02 11:30:00,28.73,28.79,28.7,28.79,45400.0,22.395,22.4418,22.3716,22.4418,45400.0
2015-02-02 11:35:00,28.77,28.82,28.77,28.8,30200.0,22.4262,22.4652,22.4262,22.4496,30200.0
2015-02-02 11:40:00,28.79,28.81,28.77,28.79,20600.0,22.4418,22.4574,22.4262,22.4418,20600.0
2015-02-02 11:45:00,28.8,28.84,28.79,28.8,36200.0,22.4496,22.4808,22.4418,22.4496,36200.0
2015-02-02 11:50:00,28.79,28.8,28.74,28.76,36800.0,22.4418,22.4496,22.4028,22.4184,36800.0
2015-02-02 11:55:00,28.77,28.78,28.72,28.74,21800.0,22.4262,22.434,22.3872,22.4028,21800.0
2015-02-02 12:00:00,28.74,28.75,28.65,28.67,74600.0,22.4028,22.4106,22.3327,22.3482,74600.0
2015-02-02 12:05:00,28.66,28.71,28.65,28.71,18400.0,22.3404,22.3794,22.3327,22.3794,18400.0
2015-02-02 12:10:00,28.69,28.7,28.67,28.67,18200.0,22.3638,22.3716,22.3482,22.3482,18200.0
2015-02-02 12:15:00,28.68,28.75,28.68,28.75,15400.0,22.356,22.4106,22.356,22.4106,15400.0
2015-02-02 12:20:00,28.75,28.75,28.7,28.7,26800.0,22.4106,22.4106,22.3716,22.3716,26800.0
2015-02-02 12:25:00,28.7,28.77,28.7,28.77,102600.0,22.3716,22.4262,22.3716,22.4262,102600.0
2015-02-02 12:30:00,28.78,28.78,28.73,28.73,35400.0,22.434,22.434,22.395,22.395,35400.0
2015-02-02 12:35:00,28.73,28.74,28.69,28.72,40400.0,22.395,22.4028,22.3638,22.3872,40400.0
2015-02-02 12:40:00,28.73,28.75,28.7,28.74,27400.0,22.395,22.4106,22.3716,22.4028,27400.0
2015-02-02 12:45:00,28.74,28.75,28.66,28.66,33600.0,22.4028,22.4106,22.3404,22.3404,33600.0
2015-02-02 12:50:00,28.66,28.69,28.65,28.68,11600.0,22.3404,22.3638,22.3327,22.356,11600.0
2015-02-02 12:55:00,28.68,28.69,28.65,28.65,24400.0,22.356,22.3638,22.3327,22.3327,24400.0
2015-02-02 13:00:00,28.66,28.66,28.61,28.63,24200.0,22.3404,22.3404,22.3015,22.3171,24200.0
2015-02-02 13:05:00,28.64,28.66,28.63,28.65,13200.0,22.3249,22.3404,22.3171,22.3327,13200.0
2015-02-02 13:10:00,28.66,28.71,28.66,28.69,10800.0,22.3404,22.3794,22.3404,22.3638,10800.0
2015-02-02 13:15:00,28.68,28.7,28.65,28.67,20200.0,22.356,22.3716,22.3327,22.3482,20200.0
2015-02-02 13:20:00,28.68,28.76,28.68,28.75,10800.0,22.356,22.4184,22.356,22.4106,10800.0
2015-02-02 13:25:00,28.75,28.76,28.73,28.75,11600.0,22.4106,22.4184,22.395,22.4106,11600.0
2015-02-02 13:30:00,28.75,28.79,28.72,28.72,18200.0,22.4106,22.4418,22.3872,22.3872,18200.0
2015-02-02 13:35:00,28.71,28.71,28.66,28.66,15000.0,22.3794,22.3794,22.3404,22.3404,15000.0
2015-02-02 13:40:00,28.66,28.68,28.63,28.63,19800.0,22.3404,22.356,22.3171,22.3171,19800.0
2015-02-02 13:45:00,28.63,28.67,28.63,28.63,14000.0,22.3171,22.3482,22.3171,22.3171,14000.0
2015-02-02 13:50:00,28.64,28.68,28.64,28.65,14200.0,22.3249,22.356,22.3249,22.3327,14200.0
2015-02-02 13:55:00,28.64,28.64,28.61,28.63,20400.0,22.3249,22.3249,22.3015,22.3171,20400.0
2015-02-02 14:00:00,28.61,28.68,28.61,28.67,12400.0,22.3015,22.356,22.3015,22.3482,12400.0
2015-02-02 14:05:00,28.67,28.71,28.67,28.7,11000.0,22.3482,22.3794,22.3482,22.3716,11000.0
2015-02-02 14:10:00,28.7,28.7,28.68,28.69,14600.0,22.3716,22.3716,22.356,22.3638,14600.0
2015-02-02 14:15:00,28.7,28.72,28.67,28.72,25600.0,22.3716,22.3872,22.3482,22.3872,25600.0
2015-02-02 14:20:00,28.73,28.76,28.72,28.75,21200.0,22.395,22.4184,22.3872,22.4106,21200.0
2015-02-02 14:25:00,28.75,28.79,28.74,28.79,28800.0,22.4106,22.4418,22.4028,22.4418,28800.0
2015-02-02 14:30:00,28.8,28.81,28.75,28.78,21800.0,22.4496,22.4574,22.4106,22.434,21800.0
2015-02-02 14:35:00,28.79,28.79,28.74,28.75,25600.0,22.4418,22.4418,22.4028,22.4106,25600.0
2015-02-02 14:40:00,28.75,28.79,28.75,28.78,24600.0,22.4106,22.4418,22.4106,22.434,24600.0
2015-02-02 14:45:00,28.77,28.79,28.74,28.75,33200.0,22.4262,22.4418,22.4028,22.4106,33200.0
2015-02-02 14:50:00,28.75,28.82,28.75,28.79,46000.0,22.4106,22.4652,22.4106,22.4418,46000.0
2015-02-02 14:55:00,28.79,28.79,28.7,28.74,33600.0,22.4418,22.4418,22.3716,22.4028,33600.0
2015-02-02 15:00:00,28.75,28.75,28.72,28.75,22600.0,22.4106,22.4106,22.3872,22.4106,22600.0
2015-02-02 15:05:00,28.75,28.79,28.72,28.79,27400.0,22.4106,22.4418,22.3872,22.4418,27400.0
2015-02-02 15:10:00,28.78,28.83,28.78,28.83,29000.0,22.434,22.473,22.434,22.473,29000.0
2015-02-02 15:15:00,28.85,28.87,28.82,28.86,54600.0,22.4885,22.5041,22.4652,22.4963,54600.0
2015-02-02 15:20:00,28.86,28.91,28.86,28.88,33600.0,22.4963,22.5353,22.4963,22.5119,33600.0
2015-02-02 15:25:00,28.88,28.9,28.86,28.9,30400.0,22.5119,22.5275,22.4963,22.5275,30400.0
2015-02-02 15:30:00,28.89,28.94,28.87,28.91,58200.0,22.5197,22.5587,22.5041,22.5353,58200.0
2015-02-02 15:35:00,28.91,29.03,28.9,29.02,83800.0,22.5353,22.6289,22.5275,22.6211,83800.0
2015-02-02 15:40:00,29.04,29.14,29.03,29.1,111600.0,22.6367,22.7146,22.6289,22.6834,111600.0
2015-02-02 15:45:00,29.1,29.13,29.05,29.1,109200.0,22.6834,22.7068,22.6444,22.6834,109200.0
2015-02-02 15:50:00,29.09,29.11,29.05,29.05,101400.0,22.6756,22.6912,22.6444,22.6444,101400.0
2015-02-02 15:55:00,29.06,29.1,29.04,29.1,187200.0,22.6522,22.6834,22.6367,22.6834,187200.0
2015-02-03 09:30:00,29.28,29.41,29.24,29.31,115400.0,22.8237,22.9251,22.7926,22.8471,115400.0
2015-02-03 09:35:00,29.31,29.35,29.26,29.35,23800.0,22.8471,22.8783,22.8081,22.8783,23800.0
2015-02-03 09:40:00,29.33,29.42,29.32,29.41,56000.0,22.8627,22.9329,22.8549,22.9251,56000.0
2015-02-03 09:45:00,29.41,29.42,29.34,29.37,104400.0,22.9251,22.9329,22.8705,22.8939,104400.0
2015-02-03 09:50:00,29.37,29.43,29.34,29.41,50000.0,22.8939,22.9407,22.8705,22.9251,50000.0
2015-02-03 09:55:00,29.41,29.43,29.38,29.43,62600.0,22.9251,22.9407,22.9017,22.9407,62600.0
2015-02-03 10:00:00,29.43,29.45,29.4,29.42,79800.0,22.9407,22.9562,22.9173,22.9329,79800.0
2015-02-03 10:05:00,29.42,29.45,29.36,29.36,118400.0,22.9329,22.9562,22.8861,22.8861,118400.0
2015-02-03 10:10:00,29.36,29.38,29.31,29.31,67000.0,22.8861,22.9017,22.8471,22.8471,67000.0
2015-02-03 10:15:00,29.31,29.31,29.28,29.29,39800.0,22.8471,22.8471,22.8237,22.8315,39800.0
2015-02-03 10:20:00,29.28,29.32,29.27,29.32,36200.0,22.8237,22.8549,22.8159,22.8549,36200.0
2015-02-03 10:25:00,29.32,29.36,29.32,29.36,33600.0,22.8549,22.8861,22.8549,22.8861,33600.0
2015-02-03 10:30:00,29.36,29.38,29.32,29.33,40000.0,22.8861,22.9017,22.8549,22.8627,40000.0
2015-02-03 10:35:00,29.33,29.34,29.28,29.3,37000.0,22.8627,22.8705,22.8237,22.8393,37000.0
2015-02-03 10:40:00,29.3,29.34,29.29,29.32,33800.0,22.8393,22.8705,22.8315,22.8549,33800.0
2015-02-03 10:45:00,29.32,29.35,29.25,29.27,71400.0,22.8549,22.8783,22.8003,22.8159,71400.0
2015-02-03 10:50:00,29.27,29.27,29.23,29.24,35000.0,22.8159,22.8159,22.7848,22.7926,35000.0
2015-02-03 10:55:00,29.24,29.25,29.18,29.2,54600.0,22.7926,22.8003,22.7458,22.7614,54600.0
2015-02-03 11:00:00,29.19,29.25,29.18,29.22,37400.0,22.7536,22.8003,22.7458,22.777,37400.0
2015-02-03 11:05:00,29.21,29.25,29.19,29.24,20200.0,22.7692,22.8003,22.7536,22.7926,20200.0
2015-02-03 11:10:00,29.25,29.28,29.22,29.25,31800.0,22.8003,22.8237,22.777,22.8003,31800.0
2015-02-03 11:15:00,29.25,29.28,29.23,29.26,39800.0,22.8003,22.8237,22.7848,22.8081,39800.0
2015-02-03 11:20:00,29.27,29.3,29.25,29.29,43400.0,22.8159,22.8393,22.8003,22.8315,43400.0
2015-02-03 11:25:00,29.29,29.31,29.28,29.28,52800.0,22.8315,22.8471,22.8237,22.8237,52800.0
2015-02-03 11:30:00,29.27,29.33,29.27,29.32,37800.0,22.8159,22.8627,22.8159,22.8549,37800.0
2015-02-03 11:35:00,29.32,29.34,29.29,29.33,37800.0,22.8549,22.8705,22.8315,22.8627,37800.0
2015-02-03 11:40:00,29.34,29.35,29.3,29.35,30200.0,22.8705,22.8783,22.8393,22.8783,30200.0
2015-02-03 11:45:00,29.35,29.36,29.28,29.3,34000.0,22.8783,22.8861,22.8237,22.8393,34000.0
2015-02-03 11:50:00,29.31,29.32,29.27,29.28,39000.0,22.8471,22.8549,22.8159,22.8237,39000.0
2015-02-03 11:55:00,29.29,29.29,29.25,29.27,18800.0,22.8315,22.8315,22.8003,22.8159,18800.0
2015-02-03 12:00:00,29.27,29.27,29.24,29.27,44600.0,22.8159,22.8159,22.7926,22.8159,44600.0
2015-02-03 12:05:00,29.27,29.29,29.27,29.29,22800.0,22.8159,22.8315,22.8159,22.8315,22800.0
2015-02-03 12:10:00,29.28,29.34,29.28,29.34,30800.0,22.8237,22.8705,22.8237,22.8705,30800.0
2015-02-03 12:15:00,29.33,29.33,29.32,29.32,16000.0,22.8627,22.8627,22.8549,22.8549,16000.0
2015-02-03 12:20:00,29.33,29.35,29.29,29.29,24600.0,22.8627,22.8783,22.8315,22.8315,24600.0
2015-02-03 12:25:00,29.3,29.32,29.29,29.31,20200.0,22.8393,22.8549,22.8315,22.8471,20200.0
2015-02-03 12:30:00,29.29,29.29,29.24,29.25,26600.0,22.8315,22.8315,22.7926,22.8003,26600.0
2015-02-03 12:35:00,29.25,29.28,29.24,29.25,80200.0,22.8003,22.8237,22.7926,22.8003,80200.0
2015-02-03 12:40:00,29.26,29.3,29.25,29.3,34600.0,22.8081,22.8393,22.8003,22.8393,34600.0
2015-02-03 12:45:00,29.32,29.33,29.29,29.29,15400.0,22.8549,22.8627,22.8315,22.8315,15400.0
2015-02-03 12:50:00,29.3,29.32,29.27,29.3,33000.0,22.8393,22.8549,22.8159,22.8393,33000.0
2015-02-03 12:55:00,29.29,29.32,29.26,29.29,26800.0,22.8315,22.8549,22.8081,22.8315,26800.0
2015-02-03 13:00:00,29.28,29.35,29.28,29.34,64000.0,22.8237,22.8783,22.8237,22.8705,64000.0
2015-02-03 13:05:00,29.34,29.34,29.3,29.33,29400.0,22.8705,22.8705,22.8393,22.8627,29400.0
2015-02-03 13:10:00,29.32,29.4,29.3,29.37,34000.0,22.8549,22.9173,22.8393,22.8939,34000.0
2015-02-03 13:15:00,29.36,29.39,29.36,29.39,37000.0,22.8861,22.9095,22.8861,22.9095,37000.0
2015-02-03 13:20:00,29.39,29.43,29.39,29.41,21800.0,22.9095,22.9407,22.9095,22.9251,21800.0
2015-02-03 13:25:00,29.42,29.45,29.41,29.43,36800.0,22.9329,22.9562,22.9251,22.9407,36800.0
2015-02-03 13:30:00,29.43,29.46,29.42,29.42,23400.0,22.9407,22.964,22.9329,22.9329,23400.0
2015-02-03 13:35:00,29.42,29.44,29.39,29.39,22000.0,22.9329,22.9485,22.9095,22.9095,22000.0
2015-02-03 13:40:00,29.39,29.43,29.39,29.43,16200.0,22.9095,22.9407,22.9095,22.9407,16200.0
2015-02-03 13:45:00,29.43,29.44,29.41,29.41,12800.0,22.9407,22.9485,22.9251,22.9251,12800.0
2015-02-03 13:50:00,29.41,29.46,29.41,29.45,34600.0,22.9251,22.964,22.9251,22.9562,34600.0
2015-02-03 13:55:00,29.46,29.5,29.46,29.5,21800.0,22.964,22.9952,22.964,22.9952,21800.0
2015-02-03 14:00:00,29.5,29.53,29.48,29.48,31000.0,22.9952,23.0186,22.9796,22.9796,31000.0
2015-02-03 14:05:00,29.48,29.5,29.45,29.46,29800.0,22.9796,22.9952,22.9562,22.964,29800.0
2015-02-03 14:10:00,29.45,29.47,29.41,29.41,30200.0,22.9562,22.9718,22.9251,22.9251,30200.0
2015-02-03 14:15:00,29.42,29.45,29.41,29.43,28400.0,22.9329,22.9562,22.9251,22.9407,28400.0
2015-02-03 14:20:00,29.43,29.46,29.41,29.45,70800.0,22.9407,22.964,22.9251,22.9562,70800.0
2015-02-03 14:25:00,29.45,29.45,29.39,29.4,31400.0,22.9562,22.9562,22.9095,22.9173,31400.0
2015-02-03 14:30:00,29.4,29.43,29.4,29.41,28000.0,22.9173,22.9407,22.9173,22.9251,28000.0
2015-02-03 14:35:00,29.41,29.41,29.36,29.41,36600.0,22.9251,22.9251,22.8861,22.9251,36600.0
2015-02-03 14:40:00,29.41,29.43,29.4,29.43,23200.0,22.9251,22.9407,22.9173,22.9407,23200.0
2015-02-03 14:45:00,29.42,29.46,29.42,29.46,44000.0,22.9329,22.964,22.9329,22.964,44000.0
2015-02-03 14:50:00,29.46,29.48,29.45,29.48,70200.0,22.964,22.9796,22.9562,22.9796,70200.0
2015-02-03 14:55:00,29.48,29.52,29.48,29.52,39400.0,22.9796,23.0108,22.9796,23.0108,39400.0
2015-02-03 15:00:00,29.52,29.53,29.47,29.49,40800.0,23.0108,23.0186,22.9718,22.9874,40800.0
2015-02-03 15:05:00,29.5,29.5,29.47,29.5,35000.0,22.9952,22.9952,22.9718,22.9952,35000.0
2015-02-03 15:10:00,29.49,29.54,29.48,29.54,71600.0,22.9874,23.0264,22.9796,23.0264,71600.0
2015-02-03 15:15:00,29.54,29.55,29.53,29.53,50600.0,23.0264,23.0342,23.0186,23.0186,50600.0
2015-02-03 15:20:00,29.54,29.58,29.53,29.58,59000.0,23.0264,23.0576,23.0186,23.0576,59000.0
2015-02-03 15:25:00,29.58,29.58,29.54,29.57,83800.0,23.0576,23.0576,23.0264,23.0498,83800.0
2015-02-03 15:30:00,29.56,29.57,29.5,29.5,79200.0,23.042,23.0498,22.9952,22.9952,79200.0
2015-02-03 15:35:00,29.5,29.52,29.49,29.52,70200.0,22.9952,23.0108,22.9874,23.0108,70200.0
2015-02-03 15:40:00,29.52,29.54,29.51,29.53,72000.0,23.0108,23.0264,23.003,23.0186,72000.0
2015-02-03 15:45:00,29.53,29.56,29.5,29.53,111200.0,23.0186,23.042,22.9952,23.0186,111200.0
2015-02-03 15:50:00,29.53,29.56,29.53,29.54,198600.0,23.0186,23.042,23.0186,23.0264,198600.0
2015-02-03 15:55:00,29.54,29.57,29.52,29.55,336400.0,23.0264,23.0498,23.0108,23.0342,336400.0
2015-02-04 09:30:00,30.01,30.48,30.01,30.47,324600.0,23.3928,23.7591,23.3928,23.7513,324600.0
2015-02-04 09:35:00,30.47,30.64,30.47,30.54,286200.0,23.7513,23.8839,23.7513,23.8059,286200.0
2015-02-04 09:40:00,30.56,30.59,30.39,30.48,157200.0,23.8215,23.8449,23.689,23.7591,157200.0
2015-02-04 09:45:00,30.47,30.49,30.37,30.41,95000.0,23.7513,23.7669,23.6734,23.7046,95000.0
2015-02-04 09:50:00,30.41,30.45,30.35,30.39,161200.0,23.7046,23.7357,23.6578,23.689,161200.0
2015-02-04 09:55:00,30.4,30.43,30.36,30.36,91600.0,23.6968,23.7202,23.6656,23.6656,91600.0
2015-02-04 10:00:00,30.38,30.42,30.33,30.4,130400.0,23.6812,23.7124,23.6422,23.6968,130400.0
2015-02-04 10:05:00,30.4,30.4,30.33,30.36,120400.0,23.6968,23.6968,23.6422,23.6656,120400.0
2015-02-04 10:10:00,30.36,30.43,30.33,30.36,76200.0,23.6656,23.7202,23.6422,23.6656,76200.0
2015-02-04 10:15:00,30.35,30.39,30.33,30.35,85200.0,23.6578,23.689,23.6422,23.6578,85200.0
2015-02-04 10:20:00,30.36,30.36,30.31,30.31,197600.0,23.6656,23.6656,23.6266,23.6266,197600.0
2015-02-04 10:25:00,30.31,30.32,30.24,30.28,82600.0,23.6266,23.6344,23.5721,23.6032,82600.0
2015-02-04 10:30:00,30.28,30.32,30.18,30.23,121600.0,23.6032,23.6344,23.5253,23.5643,121600.0
2015-02-04 10:35:00,30.23,30.23,30.16,30.18,59600.0,23.5643,23.5643,23.5097,23.5253,59600.0
2015-02-04 10:40:00,30.2,30.36,30.18,30.36,53200.0,23.5409,23.6656,23.5253,23.6656,53200.0
2015-02-04 10:45:00,30.35,30.42,30.35,30.36,155000.0,23.6578,23.7124,23.6578,23.6656,155000.0
2015-02-04 10:50:00,30.36,30.38,30.32,30.38,118600.0,23.6656,23.6812,23.6344,23.6812,118600.0
2015-02-04 10:55:00,30.38,30.41,30.33,30.4,70200.0,23.6812,23.7046,23.6422,23.6968,70200.0
2015-02-04 11:00:00,30.39,30.41,30.36,30.39,61800.0,23.689,23.7046,23.6656,23.689,61800.0
2015-02-04 11:05:00,30.39,30.44,30.35,30.43,88600.0,23.689,23.728,23.6578,23.7202,88600.0
2015-02-04 11:10:00,30.43,30.48,30.43,30.47,107200.0,23.7202,23.7591,23.7202,23.7513,107200.0
2015-02-04 11:15:00,30.47,30.5,30.43,30.49,93400.0,23.7513,23.7747,23.7202,23.7669,93400.0
2015-02-04 11:20:00,30.49,30.52,30.48,30.51,58000.0,23.7669,23.7903,23.7591,23.7825,58000.0
2015-02-04 11:25:00,30.52,30.53,30.5,30.51,64000.0,23.7903,23.7981,23.7747,23.7825,64000.0
2015-02-04 11:30:00,30.51,30.55,30.5,30.51,48000.0,23.7825,23.8137,23.7747,23.7825,48000.0
2015-02-04 11:35:00,30.52,30.53,30.47,30.49,52800.0,23.7903,23.7981,23.7513,23.7669,52800.0
2015-02-04 11:40:00,30.49,30.49,30.41,30.44,57400.0,23.7669,23.7669,23.7046,23.728,57400.0
2015-02-04 11:45:00,30.43,30.46,30.42,30.43,45400.0,23.7202,23.7435,23.7124,23.7202,45400.0
2015-02-04 11:50:00,30.43,30.46,30.43,30.45,37200.0,23.7202,23.7435,23.7202,23.7357,37200.0
2015-02-04 11:55:00,30.45,30.45,30.42,30.43,57000.0,23.7357,23.7357,23.7124,23.7202,57000.0
2015-02-04 12:00:00,30.43,30.43,30.41,30.43,60000.0,23.7202,23.7202,23.7046,23.7202,60000.0
2015-02-04 12:05:00,30.43,30.43,30.4,30.4,40800.0,23.7202,23.7202,23.6968,23.6968,40800.0
2015-02-04 12:10:00,30.4,30.4,30.33,30.34,81000.0,23.6968,23.6968,23.6422,23.65,81000.0
2015-02-04 12:15:00,30.34,30.35,30.3,30.31,44800.0,23.65,23.6578,23.6188,23.6266,44800.0
2015-02-04 12:20:00,30.31,30.36,30.31,30.36,40400.0,23.6266,23.6656,23.6266,23.6656,40400.0
2015-02-04 12:25:00,30.36,30.36,30.29,30.29,42600.0,23.6656,23.6656,23.611,23.611,42600.0
2015-02-04 12:30:00,30.28,30.37,30.28,30.36,32600.0,23.6032,23.6734,23.6032,23.6656,32600.0
2015-02-04 12:35:00,30.36,30.36,30.31,30.31,32200.0,23.6656,23.6656,23.6266,23.6266,32200.0
2015-02-04 12:40:00,30.32,30.32,30.27,30.29,45400.0,23.6344,23.6344,23.5954,23.611,45400.0
2015-02-04 12:45:00,30.28,30.3,30.25,30.29,34600.0,23.6032,23.6188,23.5798,23.611,34600.0
2015-02-04 12:50:00,30.3,30.38,30.3,30.35,42200.0,23.6188,23.6812,23.6188,23.6578,42200.0
2015-02-04 12:55:00,30.35,30.4,30.35,30.39,27400.0,23.6578,23.6968,23.6578,23.689,27400.0
2015-02-04 13:00:00,30.4,30.45,30.37,30.45,66400.0,23.6968,23.7357,23.6734,23.7357,66400.0
2015-02-04 13:05:00,30.45,30.45,30.43,30.45,52600.0,23.7357,23.7357,23.7202,23.7357,52600.0
2015-02-04 13:10:00,30.45,30.45,30.43,30.43,31200.0,23.7357,23.7357,23.7202,23.7202,31200.0
2015-02-04 13:15:00,30.43,30.45,30.41,30.41,30000.0,23.7202,23.7357,23.7046,23.7046,30000.0
2015-02-04 13:20:00,30.41,30.43,30.39,30.42,26000.0,23.7046,23.7202,23.689,23.7124,26000.0
2015-02-04 13:25:00,30.43,30.43,30.41,30.42,37200.0,23.7202,23.7202,23.7046,23.7124,37200.0
2015-02-04 13:30:00,30.42,30.45,30.41,30.45,34800.0,23.7124,23.7357,23.7046,23.7357,34800.0
2015-02-04 13:35:00,30.45,30.45,30.41,30.43,45400.0,23.7357,23.7357,23.7046,23.7202,45400.0
2015-02-04 13:40:00,30.43,30.45,30.42,30.44,46400.0,23.7202,23.7357,23.7124,23.728,46400.0
2015-02-04 13:45:00,30.44,30.45,30.43,30.44,40800.0,23.728,23.7357,23.7202,23.728,40800.0
2015-02-04 13:50:00,30.43,30.44,30.42,30.42,38000.0,23.7202,23.728,23.7124,23.7124,38000.0
2015-02-04 13:55:00,30.42,30.42,30.35,30.39,35000.0,23.7124,23.7124,23.6578,23.689,35000.0
2015-02-04 14:00:00,30.4,30.42,30.4,30.41,53400.0,23.6968,23.7124,23.6968,23.7046,53400.0
2015-02-04 14:05:00,30.41,30.41,30.33,30.35,35200.0,23.7046,23.7046,23.6422,23.6578,35200.0
2015-02-04 14:10:00,30.35,30.37,30.34,30.35,33400.0,23.6578,23.6734,23.65,23.6578,33400.0
2015-02-04 14:15:00,30.35,30.39,30.33,30.35,52000.0,23.6578,23.689,23.6422,23.6578,52000.0
2015-02-04 14:20:00,30.35,30.4,30.34,30.35,44800.0,23.6578,23.6968,23.65,23.6578,44800.0
2015-02-04 14:25:00,30.34,30.38,30.33,30.36,35200.0,23.65,23.6812,23.6422,23.6656,35200.0
2015-02-04 14:30:00,30.36,30.4,30.36,30.37,34400.0,23.6656,23.6968,23.6656,23.6734,34400.0
2015-02-04 14:35:00,30.38,30.43,30.37,30.42,22400.0,23.6812,23.7202,23.6734,23.7124,22400.0
2015-02-04 14:40:00,30.43,30.43,30.39,30.4,51400.0,23.7202,23.7202,23.689,23.6968,51400.0
2015-02-04 14:45:00,30.4,30.43,30.39,30.43,57200.0,23.6968,23.7202,23.689,23.7202,57200.0
2015-02-04 14:50:00,30.42,30.43,30.39,30.41,52000.0,23.7124,23.7202,23.689,23.7046,52000.0
2015-02-04 14:55:00,30.41,30.41,30.39,30.41,41400.0,23.7046,23.7046,23.689,23.7046,41400.0
2015-02-04 15:00:00,30.4,30.41,30.38,30.39,45000.0,23.6968,23.7046,23.6812,23.689,45000.0
2015-02-04 15:05:00,30.39,30.42,30.39,30.41,59600.0,23.689,23.7124,23.689,23.7046,59600.0
2015-02-04 15:10:00,30.41,30.42,30.4,30.42,60200.0,23.7046,23.7124,23.6968,23.7124,60200.0
2015-02-04 15:15:00,30.43,30.45,30.42,30.45,61600.0,23.7202,23.7357,23.7124,23.7357,61600.0
2015-02-04 15:20:00,30.45,30.47,30.43,30.45,64200.0,23.7357,23.7513,23.7202,23.7357,64200.0
2015-02-04 15:25:00,30.45,30.52,30.44,30.52,59800.0,23.7357,23.7903,23.728,23.7903,59800.0
2015-02-04 15:30:00,30.53,30.54,30.51,30.52,112600.0,23.7981,23.8059,23.7825,23.7903,112600.0
2015-02-04 15:35:00,30.52,30.53,30.46,30.47,91600.0,23.7903,23.7981,23.7435,23.7513,91600.0
2015-02-04 15:40:00,30.46,30.47,30.34,30.35,132000.0,23.7435,23.7513,23.65,23.6578,132000.0
2015-02-04 15:45:00,30.36,30.38,30.3,30.33,207000.0,23.6656,23.6812,23.6188,23.6422,207000.0
2015-02-04 15:50:00,30.33,30.34,30.28,30.32,223600.0,23.6422,23.65,23.6032,23.6344,223600.0
2015-02-04 15:55:00,30.32,30.34,30.31,30.34,296000.0,23.6344,23.65,23.6266,23.65,296000.0
2015-02-05 09:30:00,30.16,30.4,30.13,30.25,298400.0,23.5097,23.6968,23.4863,23.5798,298400.0
2015-02-05 09:35:00,30.28,30.4,30.27,30.38,56200.0,23.6032,23.6968,23.5954,23.6812,56200.0
2015-02-05 09:40:00,30.34,30.35,30.24,30.3,133400.0,23.65,23.6578,23.5721,23.6188,133400.0
2015-02-05 09:45:00,30.28,30.3,30.25,30.27,60600.0,23.6032,23.6188,23.5798,23.5954,60600.0
2015-02-05 09:50:00,30.27,30.3,30.25,30.26,79600.0,23.5954,23.6188,23.5798,23.5876,79600.0
2015-02-05 09:55:00,30.26,30.29,30.22,30.25,71600.0,23.5876,23.611,23.5565,23.5798,71600.0
2015-02-05 10:00:00,30.25,30.35,30.23,30.35,106200.0,23.5798,23.6578,23.5643,23.6578,106200.0
2015-02-05 10:05:00,30.36,30.36,30.31,30.33,90600.0,23.6656,23.6656,23.6266,23.6422,90600.0
2015-02-05 10:10:00,30.33,30.33,30.24,30.25,59600.0,23.6422,23.6422,23.5721,23.5798,59600.0
2015-02-05 10:15:00,30.25,30.25,30.18,30.23,70800.0,23.5798,23.5798,23.5253,23.5643,70800.0
2015-02-05 10:20:00,30.24,30.24,30.16,30.17,81200.0,23.5721,23.5721,23.5097,23.5175,81200.0
2015-02-05 10:25:00,30.18,30.25,30.17,30.24,83000.0,23.5253,23.5798,23.5175,23.5721,83000.0
2015-02-05 10:30:00,30.23,30.23,30.16,30.17,148000.0,23.5643,23.5643,23.5097,23.5175,148000.0
2015-02-05 10:35:00,30.18,30.25,30.18,30.23,101600.0,23.5253,23.5798,23.5253,23.5643,101600.0
2015-02-05 10:40:00,30.22,30.23,30.18,30.22,99400.0,23.5565,23.5643,23.5253,23.5565,99400.0
2015-02-05 10:45:00,30.22,30.23,30.19,30.22,144000.0,23.5565,23.5643,23.5331,23.5565,144000.0
2015-02-05 10:50:00,30.23,30.27,30.23,30.24,60200.0,23.5643,23.5954,23.5643,23.5721,60200.0
2015-02-05 10:55:00,30.24,30.35,30.24,30.32,65400.0,23.5721,23.6578,23.5721,23.6344,65400.0
2015-02-05 11:00:00,30.32,30.33,30.29,30.31,60800.0,23.6344,23.6422,23.611,23.6266,60800.0
2015-02-05 11:05:00,30.31,30.35,30.31,30.35,73400.0,23.6266,23.6578,23.6266,23.6578,73400.0
2015-02-05 11:10:00,30.35,30.41,30.35,30.41,104600.0,23.6578,23.7046,23.6578,23.7046,104600.0
2015-02-05 11:15:00,30.41,30.43,30.37,30.39,141200.0,23.7046,23.7202,23.6734,23.689,141200.0
2015-02-05 11:20:00,30.39,30.42,30.38,30.38,73400.0,23.689,23.7124,23.6812,23.6812,73400.0
2015-02-05 11:25:00,30.38,30.38,30.32,30.35,58000.0,23.6812,23.6812,23.6344,23.6578,58000.0
2015-02-05 11:30:00,30.36,30.38,30.35,30.37,49600.0,23.6656,23.6812,23.6578,23.6734,49600.0
2015-02-05 11:35:00,30.38,30.43,30.37,30.42,48800.0,23.6812,23.7202,23.6734,23.7124,48800.0
2015-02-05 11:40:00,30.42,30.43,30.3,30.32,52000.0,23.7124,23.7202,23.6188,23.6344,52000.0
2015-02-05 11:45:00,30.32,30.36,30.31,30.32,57000.0,23.6344,23.6656,23.6266,23.6344,57000.0
2015-02-05 11:50:00,30.31,30.32,30.25,30.25,42000.0,23.6266,23.6344,23.5798,23.5798,42000.0
2015-02-05 11:55:00,30.25,30.27,30.24,30.24,40800.0,23.5798,23.5954,23.5721,23.5721,40800.0
2015-02-05 12:00:00,30.24,30.25,30.19,30.21,29200.0,23.5721,23.5798,23.5331,23.5487,29200.0
2015-02-05 12:05:00,30.21,30.21,30.16,30.17,41800.0,23.5487,23.5487,23.5097,23.5175,41800.0
2015-02-05 12:10:00,30.18,30.21,30.17,30.2,25200.0,23.5253,23.5487,23.5175,23.5409,25200.0
2015-02-05 12:15:00,30.21,30.21,30.17,30.18,33200.0,23.5487,23.5487,23.5175,23.5253,33200.0
2015-02-05 12:20:00,30.18,30.21,30.16,30.18,37600.0,23.5253,23.5487,23.5097,23.5253,37600.0
2015-02-05 12:25:00,30.19,30.19,30.17,30.19,32200.0,23.5331,23.5331,23.5175,23.5331,32200.0
2015-02-05 12:30:00,30.2,30.23,30.2,30.22,26400.0,23.5409,23.5643,23.5409,23.5565,26400.0
2015-02-05 12:35:00,30.21,30.24,30.2,30.23,32000.0,23.5487,23.5721,23.5409,23.5643,32000.0
2015-02-05 12:40:00,30.24,30.24,30.21,30.24,24800.0,23.5721,23.5721,23.5487,23.5721,24800.0
2015-02-05 12:45:00,30.24,30.25,30.21,30.21,31000.0,23.5721,23.5798,23.5487,23.5487,31000.0
2015-02-05 12:50:00,30.21,30.23,30.15,30.16,54200.0,23.5487,23.5643,23.5019,23.5097,54200.0
2015-02-05 12:55:00,30.16,30.17,30.12,30.14,38400.0,23.5097,23.5175,23.4785,23.4941,38400.0
2015-02-05 13:00:00,30.14,30.16,30.14,30.14,22800.0,23.4941,23.5097,23.4941,23.4941,22800.0
2015-02-05 13:05:00,30.14,30.16,30.13,30.14,22600.0,23.4941,23.5097,23.4863,23.4941,22600.0
2015-02-05 13:10:00,30.14,30.16,30.14,30.16,51000.0,23.4941,23.5097,23.4941,23.5097,51000.0
2015-02-05 13:15:00,30.15,30.23,30.15,30.21,35400.0,23.5019,23.5643,23.5019,23.5487,35400.0
2015-02-05 13:20:00,30.21,30.25,30.21,30.25,29200.0,23.5487,23.5798,23.5487,23.5798,29200.0
2015-02-05 13:25:00,30.24,30.28,30.24,30.27,21800.0,23.5721,23.6032,23.5721,23.5954,21800.0
2015-02-05 13:30:00,30.27,30.28,30.25,30.26,21600.0,23.5954,23.6032,23.5798,23.5876,21600.0
2015-02-05 13:35:00,30.27,30.3,30.26,30.3,21000.0,23.5954,23.6188,23.5876,23.6188,21000.0
2015-02-05 13:40:00,30.3,30.31,30.3,30.3,27600.0,23.6188,23.6266,23.6188,23.6188,27600.0
2015-02-05 13:45:00,30.3,30.33,30.28,30.32,12800.0,23.6188,23.6422,23.6032,23.6344,12800.0
2015-02-05 13:50:00,30.32,30.36,30.32,30.34,22200.0,23.6344,23.6656,23.6344,23.65,22200.0
2015-02-05 13:55:00,30.34,30.36,30.33,30.33,29200.0,23.65,23.6656,23.6422,23.6422,29200.0
2015-02-05 14:00:00,30.33,30.35,30.33,30.34,62000.0,23.6422,23.6578,23.6422,23.65,62000.0
2015-02-05 14:05:00,30.34,30.36,30.33,30.35,52200.0,23.65,23.6656,23.6422,23.6578,52200.0
2015-02-05 14:10:00,30.36,30.4,30.35,30.35,38600.0,23.6656,23.6968,23.6578,23.6578,38600.0
2015-02-05 14:15:00,30.35,30.36,30.34,30.36,28800.0,23.6578,23.6656,23.65,23.6656,28800.0
2015-02-05 14:20:00,30.37,30.37,30.35,30.36,26000.0,23.6734,23.6734,23.6578,23.6656,26000.0
2015-02-05 14:25:00,30.35,30.35,30.31,30.31,29600.0,23.6578,23.6578,23.6266,23.6266,29600.0
2015-02-05 14:30:00,30.31,30.31,30.28,30.31,25400.0,23.6266,23.6266,23.6032,23.6266,25400.0
2015-02-05 14:35:00,30.31,30.31,30.28,30.3,29800.0,23.6266,23.6266,23.6032,23.6188,29800.0
2015-02-05 14:40:00,30.3,30.31,30.27,30.27,31400.0,23.6188,23.6266,23.5954,23.5954,31400.0
2015-02-05 14:45:00,30.27,30.3,30.26,30.27,22800.0,23.5954,23.6188,23.5876,23.5954,22800.0
2015-02-05 14:50:00,30.28,30.34,30.28,30.34,25600.0,23.6032,23.65,23.6032,23.65,25600.0
2015-02-05 14:55:00,30.33,30.34,30.3,30.34,23200.0,23.6422,23.65,23.6188,23.65,23200.0
2015-02-05 15:00:00,30.34,30.36,30.34,30.36,38000.0,23.65,23.6656,23.65,23.6656,38000.0
2015-02-05 15:05:00,30.36,30.38,30.35,30.38,29000.0,23.6656,23.6812,23.6578,23.6812,29000.0
2015-02-05 15:10:00,30.38,30.38,30.33,30.36,37800.0,23.6812,23.6812,23.6422,23.6656,37800.0
2015-02-05 15:15:00,30.36,30.4,30.35,30.4,42200.0,23.6656,23.6968,23.6578,23.6968,42200.0
2015-02-05 15:20:00,30.4,30.43,30.4,30.43,56400.0,23.6968,23.7202,23.6968,23.7202,56400.0
2015-02-05 15:25:00,30.43,30.5,30.43,30.5,43800.0,23.7202,23.7747,23.7202,23.7747,43800.0
2015-02-05 15:30:00,30.5,30.5,30.48,30.49,43200.0,23.7747,23.7747,23.7591,23.7669,43200.0
2015-02-05 15:35:00,30.49,30.49,30.47,30.49,78400.0,23.7669,23.7669,23.7513,23.7669,78400.0
2015-02-05 15:40:00,30.49,30.52,30.48,30.48,77400.0,23.7669,23.7903,23.7591,23.7591,77400.0
2015-02-05 15:45:00,30.48,30.48,30.42,30.43,126200.0,23.7591,23.7591,23.7124,23.7202,126200.0
2015-02-05 15:50:00,30.43,30.47,30.42,30.47,146800.0,23.7202,23.7513,23.7124,23.7513,146800.0
2015-02-05 15:55:00,30.47,30.5,30.46,30.49,191600.0,23.7513,23.7747,23.7435,23.7669,191600.0
2015-02-06 09:30:00,30.58,30.61,30.43,30.44,255800.0,23.8371,23.8605,23.7202,23.728,255800.0
2015-02-06 09:35:00,30.44,30.64,30.43,30.63,121000.0,23.728,23.8839,23.7202,23.8761,121000.0
2015-02-06 09:40:00,30.63,30.64,30.48,30.56,63000.0,23.8761,23.8839,23.7591,23.8215,63000.0
2015-02-06 09:45:00,30.57,30.63,30.55,30.6,115000.0,23.8293,23.8761,23.8137,23.8527,115000.0
2015-02-06 09:50:00,30.6,30.61,30.52,30.53,75000.0,23.8527,23.8605,23.7903,23.7981,75000.0
2015-02-06 09:55:00,30.53,30.55,30.48,30.51,81000.0,23.7981,23.8137,23.7591,23.7825,81000.0
2015-02-06 10:00:00,30.51,30.53,30.48,30.5,162600.0,23.7825,23.7981,23.7591,23.7747,162600.0
2015-02-06 10:05:00,30.5,30.52,30.48,30.49,88400.0,23.7747,23.7903,23.7591,23.7669,88400.0
2015-02-06 10:10:00,30.5,30.5,30.49,30.5,197200.0,23.7747,23.7747,23.7669,23.7747,197200.0
2015-02-06 10:15:00,30.5,30.58,30.49,30.57,270000.0,23.7747,23.8371,23.7669,23.8293,270000.0
2015-02-06 10:20:00,30.58,30.65,30.55,30.64,43400.0,23.8371,23.8916,23.8137,23.8839,43400.0
2015-02-06 10:25:00,30.64,30.65,30.62,30.64,30800.0,23.8839,23.8916,23.8683,23.8839,30800.0
2015-02-06 10:30:00,30.65,30.69,30.64,30.67,39000.0,23.8916,23.9228,23.8839,23.9072,39000.0
2015-02-06 10:35:00,30.66,30.67,30.63,30.65,31600.0,23.8994,23.9072,23.8761,23.8916,31600.0
2015-02-06 10:40:00,30.65,30.69,30.65,30.69,27800.0,23.8916,23.9228,23.8916,23.9228,27800.0
2015-02-06 10:45:00,30.68,30.72,30.66,30.72,29600.0,23.915,23.9462,23.8994,23.9462,29600.0
2015-02-06 10:50:00,30.72,30.72,30.68,30.7,28000.0,23.9462,23.9462,23.915,23.9306,28000.0
2015-02-06 10:55:00,30.7,30.71,30.68,30.7,32200.0,23.9306,23.9384,23.915,23.9306,32200.0
2015-02-06 11:00:00,30.68,30.7,30.68,30.7,44800.0,23.915,23.9306,23.915,23.9306,44800.0
2015-02-06 11:05:00,30.7,30.71,30.68,30.71,24400.0,23.9306,23.9384,23.915,23.9384,24400.0
2015-02-06 11:10:00,30.71,30.71,30.69,30.7,18600.0,23.9384,23.9384,23.9228,23.9306,18600.0
2015-02-06 11:15:00,30.7,30.7,30.68,30.68,18600.0,23.9306,23.9306,23.915,23.915,18600.0
2015-02-06 11:20:00,30.68,30.7,30.68,30.69,15400.0,23.915,23.9306,23.915,23.9228,15400.0
2015-02-06 11:25:00,30.7,30.7,30.63,30.64,36200.0,23.9306,23.9306,23.8761,23.8839,36200.0
2015-02-06 11:30:00,30.63,30.64,30.62,30.64,18600.0,23.8761,23.8839,23.8683,23.8839,18600.0
2015-02-06 11:35:00,30.63,30.66,30.61,30.64,40000.0,23.8761,23.8994,23.8605,23.8839,40000.0
2015-02-06 11:40:00,30.64,30.64,30.62,30.64,52400.0,23.8839,23.8839,23.8683,23.8839,52400.0
2015-02-06 11:45:00,30.63,30.69,30.63,30.68,18400.0,23.8761,23.9228,23.8761,23.915,18400.0
2015-02-06 11:50:00,30.68,30.69,30.68,30.68,14000.0,23.915,23.9228,23.915,23.915,14000.0
2015-02-06 11:55:00,30.68,30.71,30.67,30.71,26600.0,23.915,23.9384,23.9072,23.9384,26600.0
2015-02-06 12:00:00,30.7,30.71,30.68,30.68,18200.0,23.9306,23.9384,23.915,23.915,18200.0
2015-02-06 12:05:00,30.68,30.69,30.66,30.66,20000.0,23.915,23.9228,23.8994,23.8994,20000.0
2015-02-06 12:10:00,30.66,30.67,30.65,30.67,16800.0,23.8994,23.9072,23.8916,23.9072,16800.0
2015-02-06 12:15:00,30.67,30.7,30.67,30.7,24000.0,23.9072,23.9306,23.9072,23.9306,24000.0
2015-02-06 12:20:00,30.7,30.73,30.7,30.73,32400.0,23.9306,23.954,23.9306,23.954,32400.0
2015-02-06 12:25:00,30.73,30.75,30.73,30.74,24200.0,23.954,23.9696,23.954,23.9618,24200.0
2015-02-06 12:30:00,30.74,30.75,30.73,30.74,27800.0,23.9618,23.9696,23.954,23.9618,27800.0
2015-02-06 12:35:00,30.74,30.75,30.68,30.7,52800.0,23.9618,23.9696,23.915,23.9306,52800.0
2015-02-06 12:40:00,30.69,30.72,30.68,30.68,40200.0,23.9228,23.9462,23.915,23.915,40200.0
2015-02-06 12:45:00,30.67,30.68,30.64,30.67,31200.0,23.9072,23.915,23.8839,23.9072,31200.0
2015-02-06 12:50:00,30.67,30.68,30.63,30.63,16800.0,23.9072,23.915,23.8761,23.8761,16800.0
2015-02-06 12:55:00,30.63,30.7,30.63,30.69,20400.0,23.8761,23.9306,23.8761,23.9228,20400.0
2015-02-06 13:00:00,30.69,30.7,30.66,30.68,63200.0,23.9228,23.9306,23.8994,23.915,63200.0
2015-02-06 13:05:00,30.67,30.67,30.62,30.64,25800.0,23.9072,23.9072,23.8683,23.8839,25800.0
2015-02-06 13:10:00,30.64,30.65,30.61,30.64,24000.0,23.8839,23.8916,23.8605,23.8839,24000.0
2015-02-06 13:15:00,30.64,30.68,30.63,30.65,24400.0,23.8839,23.915,23.8761,23.8916,24400.0
2015-02-06 13:20:00,30.65,30.66,30.63,30.63,11000.0,23.8916,23.8994,23.8761,23.8761,11000.0
2015-02-06 13:25:00,30.63,30.63,30.56,30.63,25600.0,23.8761,23.8761,23.8215,23.8761,25600.0
2015-02-06 13:30:00,30.63,30.63,30.59,30.63,44800.0,23.8761,23.8761,23.8449,23.8761,44800.0
2015-02-06 13:35:00,30.62,30.64,30.6,30.61,57200.0,23.8683,23.8839,23.8527,23.8605,57200.0
2015-02-06 13:40:00,30.63,30.65,30.63,30.63,34400.0,23.8761,23.8916,23.8761,23.8761,34400.0
2015-02-06 13:45:00,30.63,30.64,30.6,30.61,36800.0,23.8761,23.8839,23.8527,23.8605,36800.0
2015-02-06 13:50:00,30.61,30.64,30.61,30.61,36400.0,23.8605,23.8839,23.8605,23.8605,36400.0
2015-02-06 13:55:00,30.61,30.64,30.6,30.62,75400.0,23.8605,23.8839,23.8527,23.8683,75400.0
2015-02-06 14:00:00,30.62,30.63,30.58,30.61,43800.0,23.8683,23.8761,23.8371,23.8605,43800.0
2015-02-06 14:05:00,30.61,30.61,30.58,30.58,23800.0,23.8605,23.8605,23.8371,23.8371,23800.0
2015-02-06 14:10:00,30.59,30.62,30.58,30.61,20800.0,23.8449,23.8683,23.8371,23.8605,20800.0
2015-02-06 14:15:00,30.61,30.64,30.6,30.64,15000.0,23.8605,23.8839,23.8527,23.8839,15000.0
2015-02-06 14:20:00,30.64,30.65,30.63,30.65,21000.0,23.8839,23.8916,23.8761,23.8916,21000.0
2015-02-06 14:25:00,30.66,30.67,30.63,30.65,67400.0,23.8994,23.9072,23.8761,23.8916,67400.0
2015-02-06 14:30:00,30.65,30.68,30.64,30.66,71600.0,23.8916,23.915,23.8839,23.8994,71600.0
2015-02-06 14:35:00,30.67,30.69,30.66,30.66,26200.0,23.9072,23.9228,23.8994,23.8994,26200.0
2015-02-06 14:40:00,30.65,30.69,30.65,30.66,145200.0,23.8916,23.9228,23.8916,23.8994,145200.0
2015-02-06 14:45:00,30.67,30.67,30.63,30.65,20800.0,23.9072,23.9072,23.8761,23.8916,20800.0
2015-02-06 14:50:00,30.65,30.66,30.64,30.65,25600.0,23.8916,23.8994,23.8839,23.8916,25600.0
2015-02-06 14:55:00,30.65,30.66,30.63,30.63,17400.0,23.8916,23.8994,23.8761,23.8761,17400.0
2015-02-06 15:00:00,30.62,30.62,30.53,30.55,27000.0,23.8683,23.8683,23.7981,23.8137,27000.0
2015-02-06 15:05:00,30.55,30.61,30.55,30.58,31000.0,23.8137,23.8605,23.8137,23.8371,31000.0
2015-02-06 15:10:00,30.59,30.61,30.56,30.58,36400.0,23.8449,23.8605,23.8215,23.8371,36400.0
2015-02-06 15:15:00,30.58,30.63,30.56,30.57,65000.0,23.8371,23.8761,23.8215,23.8293,65000.0
2015-02-06 15:20:00,30.57,30.61,30.56,30.58,54200.0,23.8293,23.8605,23.8215,23.8371,54200.0
2015-02-06 15:25:00,30.6,30.61,30.53,30.55,42200.0,23.8527,23.8605,23.7981,23.8137,42200.0
2015-02-06 15:30:00,30.55,30.62,30.54,30.61,43600.0,23.8137,23.8683,23.8059,23.8605,43600.0
2015-02-06 15:35:00,30.61,30.63,30.59,30.62,48800.0,23.8605,23.8761,23.8449,23.8683,48800.0
2015-02-06 15:40:00,30.63,30.63,30.57,30.58,72400.0,23.8761,23.8761,23.8293,23.8371,72400.0
2015-02-06 15:45:00,30.58,30.6,30.56,30.59,78000.0,23.8371,23.8527,23.8215,23.8449,78000.0
2015-02-06 15:50:00,30.59,30.61,30.57,30.61,70600.0,23.8449,23.8605,23.8293,23.8605,70600.0
2015-02-06 15:55:00,30.61,30.64,30.6,30.64,134800.0,23.8605,23.8839,23.8527,23.8839,134800.0
2015-02-09 09:30:00,30.5,30.55,30.38,30.4,113800.0,23.7747,23.8137,23.6812,23.6968,113800.0
2015-02-09 09:35:00,30.43,30.57,30.43,30.56,21600.0,23.7202,23.8293,23.7202,23.8215,21600.0
2015-02-09 09:40:00,30.59,30.61,30.56,30.59,62000.0,23.8449,23.8605,23.8215,23.8449,62000.0
2015-02-09 09:45:00,30.59,30.63,30.58,30.61,52200.0,23.8449,23.8761,23.8371,23.8605,52200.0
2015-02-09 09:50:00,30.61,30.67,30.6,30.61,34400.0,23.8605,23.9072,23.8527,23.8605,34400.0
2015-02-09 09:55:00,30.6,30.63,30.58,30.58,33800.0,23.8527,23.8761,23.8371,23.8371,33800.0
2015-02-09 10:00:00,30.59,30.59,30.52,30.53,14200.0,23.8449,23.8449,23.7903,23.7981,14200.0
2015-02-09 10:05:00,30.53,30.57,30.52,30.55,26600.0,23.7981,23.8293,23.7903,23.8137,26600.0
2015-02-09 10:10:00,30.53,30.61,30.52,30.61,35200.0,23.7981,23.8605,23.7903,23.8605,35200.0
2015-02-09 10:15:00,30.61,30.66,30.61,30.62,19400.0,23.8605,23.8994,23.8605,23.8683,19400.0
2015-02-09 10:20:00,30.64,30.64,30.56,30.57,39600.0,23.8839,23.8839,23.8215,23.8293,39600.0
2015-02-09 10:25:00,30.57,30.58,30.53,30.53,26200.0,23.8293,23.8371,23.7981,23.7981,26200.0
2015-02-09 10:30:00,30.52,30.58,30.52,30.58,18000.0,23.7903,23.8371,23.7903,23.8371,18000.0
2015-02-09 10:35:00,30.58,30.63,30.58,30.61,24000.0,23.8371,23.8761,23.8371,23.8605,24000.0
2015-02-09 10:40:00,30.61,30.61,30.57,30.58,44200.0,23.8605,23.8605,23.8293,23.8371,44200.0
2015-02-09 10:45:00,30.58,30.58,30.54,30.54,20400.0,23.8371,23.8371,23.8059,23.8059,20400.0
2015-02-09 10:50:00,30.54,30.61,30.53,30.61,35000.0,23.8059,23.8605,23.7981,23.8605,35000.0
2015-02-09 10:55:00,30.61,30.61,30.58,30.59,22600.0,23.8605,23.8605,23.8371,23.8449,22600.0
2015-02-09 11:00:00,30.59,30.66,30.59,30.66,22800.0,23.8449,23.8994,23.8449,23.8994,22800.0
2015-02-09 11:05:00,30.65,30.68,30.65,30.68,24000.0,23.8916,23.915,23.8916,23.915,24000.0
2015-02-09 11:10:00,30.68,30.68,30.66,30.66,23400.0,23.915,23.915,23.8994,23.8994,23400.0
2015-02-09 11:15:00,30.66,30.7,30.65,30.68,28400.0,23.8994,23.9306,23.8916,23.915,28400.0
2015-02-09 11:20:00,30.68,30.69,30.67,30.68,28400.0,23.915,23.9228,23.9072,23.915,28400.0
2015-02-09 11:25:00,30.68,30.71,30.68,30.7,21000.0,23.915,23.9384,23.915,23.9306,21000.0
2015-02-09 11:30:00,30.71,30.72,30.69,30.69,36000.0,23.9384,23.9462,23.9228,23.9228,36000.0
2015-02-09 11:35:00,30.69,30.7,30.68,30.69,10800.0,23.9228,23.9306,23.915,23.9228,10800.0
2015-02-09 11:40:00,30.68,30.7,30.68,30.7,14600.0,23.915,23.9306,23.915,23.9306,14600.0
2015-02-09 11:45:00,30.69,30.71,30.69,30.7,18000.0,23.9228,23.9384,23.9228,23.9306,18000.0
2015-02-09 11:50:00,30.69,30.72,30.68,30.71,21200.0,23.9228,23.9462,23.915,23.9384,21200.0
2015-02-09 11:55:00,30.71,30.74,30.7,30.73,59000.0,23.9384,23.9618,23.9306,23.954,59000.0
2015-02-09 12:00:00,30.73,30.75,30.7,30.71,19200.0,23.954,23.9696,23.9306,23.9384,19200.0
2015-02-09 12:05:00,30.7,30.74,30.7,30.73,16600.0,23.9306,23.9618,23.9306,23.954,16600.0
2015-02-09 12:10:00,30.74,30.75,30.72,30.72,54200.0,23.9618,23.9696,23.9462,23.9462,54200.0
2015-02-09 12:15:00,30.72,30.72,30.68,30.68,43600.0,23.9462,23.9462,23.915,23.915,43600.0
2015-02-09 12:20:00,30.68,30.68,30.67,30.67,18200.0,23.915,23.915,23.9072,23.9072,18200.0
2015-02-09 12:25:00,30.67,30.68,30.65,30.68,52000.0,23.9072,23.915,23.8916,23.915,52000.0
2015-02-09 12:30:00,30.68,30.7,30.68,30.68,38200.0,23.915,23.9306,23.915,23.915,38200.0
2015-02-09 12:35:00,30.68,30.68,30.68,30.68,32600.0,23.915,23.915,23.915,23.915,32600.0
2015-02-09 12:40:00,30.68,30.68,30.65,30.65,29600.0,23.915,23.915,23.8916,23.8916,29600.0
2015-02-09 12:45:00,30.64,30.65,30.63,30.64,54800.0,23.8839,23.8916,23.8761,23.8839,54800.0
2015-02-09 12:50:00,30.63,30.65,30.62,30.65,16400.0,23.8761,23.8916,23.8683,23.8916,16400.0
2015-02-09 12:55:00,30.65,30.65,30.62,30.64,11000.0,23.8916,23.8916,23.8683,23.8839,11000.0
2015-02-09 13:00:00,30.64,30.64,30.61,30.62,16400.0,23.8839,23.8839,23.8605,23.8683,16400.0
2015-02-09 13:05:00,30.62,30.63,30.61,30.63,16800.0,23.8683,23.8761,23.8605,23.8761,16800.0
2015-02-09 13:10:00,30.63,30.64,30.61,30.61,13000.0,23.8761,23.8839,23.8605,23.8605,13000.0
2015-02-09 13:15:00,30.61,30.64,30.61,30.61,14000.0,23.8605,23.8839,23.8605,23.8605,14000.0
2015-02-09 13:20:00,30.61,30.61,30.59,30.59,43800.0,23.8605,23.8605,23.8449,23.8449,43800.0
2015-02-09 13:25:00,30.59,30.59,30.56,30.56,20000.0,23.8449,23.8449,23.8215,23.8215,20000.0
2015-02-09 13:30:00,30.56,30.56,30.53,30.54,33800.0,23.8215,23.8215,23.7981,23.8059,33800.0
2015-02-09 13:35:00,30.53,30.54,30.5,30.54,79400.0,23.7981,23.8059,23.7747,23.8059,79400.0
2015-02-09 13:40:00,30.53,30.55,30.49,30.49,52000.0,23.7981,23.8137,23.7669,23.7669,52000.0
2015-02-09 13:45:00,30.49,30.54,30.49,30.52,24600.0,23.7669,23.8059,23.7669,23.7903,24600.0
2015-02-09 13:50:00,30.52,30.55,30.52,30.55,17400.0,23.7903,23.8137,23.7903,23.8137,17400.0
2015-02-09 13:55:00,30.55,30.55,30.54,30.54,28800.0,23.8137,23.8137,23.8059,23.8059,28800.0
2015-02-09 14:00:00,30.53,30.55,30.53,30.53,30000.0,23.7981,23.8137,23.7981,23.7981,30000.0
2015-02-09 14:05:00,30.53,30.53,30.5,30.51,62000.0,23.7981,23.7981,23.7747,23.7825,62000.0
2015-02-09 14:10:00,30.5,30.52,30.49,30.5,36000.0,23.7747,23.7903,23.7669,23.7747,36000.0
2015-02-09 14:15:00,30.5,30.52,30.48,30.48,28200.0,23.7747,23.7903,23.7591,23.7591,28200.0
2015-02-09 14:20:00,30.48,30.5,30.48,30.49,36800.0,23.7591,23.7747,23.7591,23.7669,36800.0
2015-02-09 14:25:00,30.49,30.54,30.49,30.54,21200.0,23.7669,23.8059,23.7669,23.8059,21200.0
2015-02-09 14:30:00,30.53,30.57,30.53,30.56,31200.0,23.7981,23.8293,23.7981,23.8215,31200.0
2015-02-09 14:35:00,30.56,30.58,30.55,30.58,16800.0,23.8215,23.8371,23.8137,23.8371,16800.0
2015-02-09 14:40:00,30.58,30.59,30.57,30.59,59000.0,23.8371,23.8449,23.8293,23.8449,59000.0
2015-02-09 14:45:00,30.59,30.59,30.53,30.53,51200.0,23.8449,23.8449,23.7981,23.7981,51200.0
2015-02-09 14:50:00,30.54,30.56,30.52,30.52,30800.0,23.8059,23.8215,23.7903,23.7903,30800.0
2015-02-09 14:55:00,30.52,30.55,30.51,30.51,28800.0,23.7903,23.8137,23.7825,23.7825,28800.0
2015-02-09 15:00:00,30.52,30.52,30.48,30.49,30600.0,23.7903,23.7903,23.7591,23.7669,30600.0
2015-02-09 15:05:00,30.49,30.49,30.45,30.48,65200.0,23.7669,23.7669,23.7357,23.7591,65200.0
2015-02-09 15:10:00,30.48,30.53,30.48,30.51,30800.0,23.7591,23.7981,23.7591,23.7825,30800.0
2015-02-09 15:15:00,30.5,30.52,30.48,30.48,50200.0,23.7747,23.7903,23.7591,23.7591,50200.0
2015-02-09 15:20:00,30.47,30.53,30.46,30.51,44000.0,23.7513,23.7981,23.7435,23.7825,44000.0
2015-02-09 15:25:00,30.51,30.53,30.5,30.53,62600.0,23.7825,23.7981,23.7747,23.7981,62600.0
2015-02-09 15:30:00,30.53,30.54,30.5,30.53,114600.0,23.7981,23.8059,23.7747,23.7981,114600.0
2015-02-09 15:35:00,30.53,30.56,30.5,30.54,65800.0,23.7981,23.8215,23.7747,23.8059,65800.0
2015-02-09 15:40:00,30.53,30.6,30.52,30.58,71400.0,23.7981,23.8527,23.7903,23.8371,71400.0
2015-02-09 15:45:00,30.58,30.64,30.58,30.62,80600.0,23.8371,23.8839,23.8371,23.8683,80600.0
2015-02-09 15:50:00,30.61,30.61,30.56,30.57,123000.0,23.8605,23.8605,23.8215,23.8293,123000.0
2015-02-09 15:55:00,30.57,30.6,30.55,30.56,225000.0,23.8293,23.8527,23.8137,23.8215,225000.0
2015-02-10 09:30:00,30.59,30.7,30.59,30.68,127600.0,23.8449,23.9306,23.8449,23.915,127600.0
2015-02-10 09:35:00,30.71,30.72,30.61,30.61,35600.0,23.9384,23.9462,23.8605,23.8605,35600.0
2015-02-10 09:40:00,30.6,30.63,30.56,30.6,32400.0,23.8527,23.8761,23.8215,23.8527,32400.0
2015-02-10 09:45:00,30.6,30.62,30.58,30.58,30800.0,23.8527,23.8683,23.8371,23.8371,30800.0
2015-02-10 09:50:00,30.6,30.63,30.54,30.56,18000.0,23.8527,23.8761,23.8059,23.8215,18000.0
2015-02-10 09:55:00,30.56,30.59,30.53,30.53,16800.0,23.8215,23.8449,23.7981,23.7981,16800.0
2015-02-10 10:00:00,30.52,30.6,30.52,30.56,14800.0,23.7903,23.8527,23.7903,23.8215,14800.0
2015-02-10 10:05:00,30.55,30.61,30.55,30.59,14000.0,23.8137,23.8605,23.8137,23.8449,14000.0
2015-02-10 10:10:00,30.59,30.63,30.59,30.61,17800.0,23.8449,23.8761,23.8449,23.8605,17800.0
2015-02-10 10:15:00,30.6,30.65,30.57,30.58,14000.0,23.8527,23.8916,23.8293,23.8371,14000.0
2015-02-10 10:20:00,30.59,30.59,30.52,30.52,33800.0,23.8449,23.8449,23.7903,23.7903,33800.0
2015-02-10 10:25:00,30.52,30.52,30.5,30.5,51200.0,23.7903,23.7903,23.7747,23.7747,51200.0
2015-02-10 10:30:00,30.5,30.54,30.5,30.54,54800.0,23.7747,23.8059,23.7747,23.8059,54800.0
2015-02-10 10:35:00,30.54,30.55,30.53,30.55,21600.0,23.8059,23.8137,23.7981,23.8137,21600.0
2015-02-10 10:40:00,30.55,30.55,30.52,30.52,20200.0,23.8137,23.8137,23.7903,23.7903,20200.0
2015-02-10 10:45:00,30.52,30.52,30.45,30.46,27000.0,23.7903,23.7903,23.7357,23.7435,27000.0
2015-02-10 10:50:00,30.46,30.48,30.45,30.47,16000.0,23.7435,23.7591,23.7357,23.7513,16000.0
2015-02-10 10:55:00,30.46,30.49,30.45,30.49,21200.0,23.7435,23.7669,23.7357,23.7669,21200.0
2015-02-10 11:00:00,30.49,30.49,30.45,30.47,25600.0,23.7669,23.7669,23.7357,23.7513,25600.0
2015-02-10 11:05:00,30.47,30.51,30.46,30.51,22800.0,23.7513,23.7825,23.7435,23.7825,22800.0
2015-02-10 11:10:00,30.52,30.52,30.47,30.48,26200.0,23.7903,23.7903,23.7513,23.7591,26200.0
2015-02-10 11:15:00,30.48,30.51,30.47,30.49,16800.0,23.7591,23.7825,23.7513,23.7669,16800.0
2015-02-10 11:20:00,30.49,30.52,30.49,30.49,43800.0,23.7669,23.7903,23.7669,23.7669,43800.0
2015-02-10 11:25:00,30.48,30.49,30.47,30.48,33800.0,23.7591,23.7669,23.7513,23.7591,33800.0
2015-02-10 11:30:00,30.48,30.49,30.47,30.48,31000.0,23.7591,23.7669,23.7513,23.7591,31000.0
2015-02-10 11:35:00,30.48,30.5,30.48,30.5,26800.0,23.7591,23.7747,23.7591,23.7747,26800.0
2015-02-10 11:40:00,30.49,30.52,30.49,30.5,30400.0,23.7669,23.7903,23.7669,23.7747,30400.0
2015-02-10 11:45:00,30.5,30.51,30.46,30.48,30600.0,23.7747,23.7825,23.7435,23.7591,30600.0
2015-02-10 11:50:00,30.49,30.5,30.47,30.49,31200.0,23.7669,23.7747,23.7513,23.7669,31200.0
2015-02-10 11:55:00,30.5,30.5,30.48,30.5,34200.0,23.7747,23.7747,23.7591,23.7747,34200.0
2015-02-10 12:00:00,30.5,30.5,30.46,30.48,40600.0,23.7747,23.7747,23.7435,23.7591,40600.0
2015-02-10 12:05:00,30.48,30.48,30.46,30.47,29200.0,23.7591,23.7591,23.7435,23.7513,29200.0
2015-02-10 12:10:00,30.46,30.56,30.46,30.56,43400.0,23.7435,23.8215,23.7435,23.8215,43400.0
2015-02-10 12:15:00,30.55,30.6,30.55,30.6,34600.0,23.8137,23.8527,23.8137,23.8527,34600.0
2015-02-10 12:20:00,30.6,30.61,30.59,30.61,32800.0,23.8527,23.8605,23.8449,23.8605,32800.0
2015-02-10 12:25:00,30.61,30.61,30.59,30.59,30800.0,23.8605,23.8605,23.8449,23.8449,30800.0
2015-02-10 12:30:00,30.59,30.59,30.55,30.56,31200.0,23.8449,23.8449,23.8137,23.8215,31200.0
2015-02-10 12:35:00,30.56,30.57,30.54,30.57,24600.0,23.8215,23.8293,23.8059,23.8293,24600.0
2015-02-10 12:40:00,30.57,30.57,30.56,30.56,29800.0,23.8293,23.8293,23.8215,23.8215,29800.0
2015-02-10 12:45:00,30.56,30.57,30.55,30.56,24800.0,23.8215,23.8293,23.8137,23.8215,24800.0
2015-02-10 12:50:00,30.56,30.57,30.54,30.54,26600.0,23.8215,23.8293,23.8059,23.8059,26600.0
2015-02-10 12:55:00,30.54,30.56,30.54,30.55,21600.0,23.8059,23.8215,23.8059,23.8137,21600.0
2015-02-10 13:00:00,30.56,30.58,30.56,30.56,31800.0,23.8215,23.8371,23.8215,23.8215,31800.0
2015-02-10 13:05:00,30.56,30.58,30.55,30.58,24400.0,23.8215,23.8371,23.8137,23.8371,24400.0
2015-02-10 13:10:00,30.58,30.6,30.58,30.6,26600.0,23.8371,23.8527,23.8371,23.8527,26600.0
2015-02-10 13:15:00,30.6,30.61,30.59,30.59,26000.0,23.8527,23.8605,23.8449,23.8449,26000.0
2015-02-10 13:20:00,30.59,30.59,30.53,30.55,24600.0,23.8449,23.8449,23.7981,23.8137,24600.0
2015-02-10 13:25:00,30.54,30.56,30.53,30.55,23200.0,23.8059,23.8215,23.7981,23.8137,23200.0
2015-02-10 13:30:00,30.55,30.58,30.55,30.57,18000.0,23.8137,23.8371,23.8137,23.8293,18000.0
2015-02-10 13:35:00,30.57,30.58,30.56,30.57,17200.0,23.8293,23.8371,23.8215,23.8293,17200.0
2015-02-10 13:40:00,30.56,30.56,30.54,30.55,19200.0,23.8215,23.8215,23.8059,23.8137,19200.0
2015-02-10 13:45:00,30.56,30.59,30.56,30.58,23600.0,23.8215,23.8449,23.8215,23.8371,23600.0
2015-02-10 13:50:00,30.58,30.59,30.57,30.57,20800.0,23.8371,23.8449,23.8293,23.8293,20800.0
2015-02-10 13:55:00,30.57,30.57,30.55,30.55,19600.0,23.8293,23.8293,23.8137,23.8137,19600.0
2015-02-10 14:00:00,30.55,30.57,30.55,30.57,22400.0,23.8137,23.8293,23.8137,23.8293,22400.0
2015-02-10 14:05:00,30.57,30.58,30.56,30.58,28000.0,23.8293,23.8371,23.8215,23.8371,28000.0
2015-02-10 14:10:00,30.58,30.59,30.58,30.58,24200.0,23.8371,23.8449,23.8371,23.8371,24200.0
2015-02-10 14:15:00,30.58,30.6,30.57,30.6,33200.0,23.8371,23.8527,23.8293,23.8527,33200.0
2015-02-10 14:20:00,30.6,30.63,30.6,30.62,35000.0,23.8527,23.8761,23.8527,23.8683,35000.0
2015-02-10 14:25:00,30.61,30.66,30.61,30.65,27600.0,23.8605,23.8994,23.8605,23.8916,27600.0
2015-02-10 14:30:00,30.65,30.66,30.61,30.65,37000.0,23.8916,23.8994,23.8605,23.8916,37000.0
2015-02-10 14:35:00,30.65,30.65,30.61,30.64,34200.0,23.8916,23.8916,23.8605,23.8839,34200.0
2015-02-10 14:40:00,30.64,30.65,30.63,30.64,30000.0,23.8839,23.8916,23.8761,23.8839,30000.0
2015-02-10 14:45:00,30.63,30.65,30.63,30.65,31800.0,23.8761,23.8916,23.8761,23.8916,31800.0
2015-02-10 14:50:00,30.65,30.68,30.65,30.68,31600.0,23.8916,23.915,23.8916,23.915,31600.0
2015-02-10 14:55:00,30.68,30.74,30.68,30.74,31200.0,23.915,23.9618,23.915,23.9618,31200.0
2015-02-10 15:00:00,30.74,30.74,30.71,30.72,35600.0,23.9618,23.9618,23.9384,23.9462,35600.0
2015-02-10 15:05:00,30.71,30.73,30.71,30.73,44000.0,23.9384,23.954,23.9384,23.954,44000.0
2015-02-10 15:10:00,30.72,30.72,30.7,30.72,25400.0,23.9462,23.9462,23.9306,23.9462,25400.0
2015-02-10 15:15:00,30.71,30.72,30.69,30.71,27200.0,23.9384,23.9462,23.9228,23.9384,27200.0
2015-02-10 15:20:00,30.71,30.72,30.69,30.71,33000.0,23.9384,23.9462,23.9228,23.9384,33000.0
2015-02-10 15:25:00,30.71,30.75,30.7,30.74,31000.0,23.9384,23.9696,23.9306,23.9618,31000.0
2015-02-10 15:30:00,30.74,30.75,30.72,30.72,42400.0,23.9618,23.9696,23.9462,23.9462,42400.0
2015-02-10 15:35:00,30.72,30.75,30.72,30.75,44600.0,23.9462,23.9696,23.9462,23.9696,44600.0
2015-02-10 15:40:00,30.75,30.79,30.74,30.79,59400.0,23.9696,24.0008,23.9618,24.0008,59400.0
2015-02-10 15:45:00,30.79,30.79,30.75,30.77,63200.0,24.0008,24.0008,23.9696,23.9852,63200.0
2015-02-10 15:50:00,30.77,30.77,30.74,30.75,86400.0,23.9852,23.9852,23.9618,23.9696,86400.0
2015-02-10 15:55:00,30.75,30.77,30.71,30.73,128200.0,23.9696,23.9852,23.9384,23.954,128200.0
2015-02-11 09:30:00,30.73,30.8,30.7,30.71,109400.0,23.954,24.0086,23.9306,23.9384,109400.0
2015-02-11 09:35:00,30.73,30.82,30.73,30.8,13000.0,23.954,24.0242,23.954,24.0086,13000.0
2015-02-11 09:40:00,30.79,30.8,30.75,30.75,60800.0,24.0008,24.0086,23.9696,23.9696,60800.0
2015-02-11 09:45:00,30.75,30.79,30.75,30.76,86400.0,23.9696,24.0008,23.9696,23.9774,86400.0
2015-02-11 09:50:00,30.75,30.79,30.75,30.76,38400.0,23.9696,24.0008,23.9696,23.9774,38400.0
2015-02-11 09:55:00,30.77,30.83,30.73,30.82,43000.0,23.9852,24.032,23.954,24.0242,43000.0
2015-02-11 10:00:00,30.83,30.84,30.77,30.78,58800.0,24.032,24.0398,23.9852,23.993,58800.0
2015-02-11 10:05:00,30.78,30.81,30.75,30.76,31600.0,23.993,24.0164,23.9696,23.9774,31600.0
2015-02-11 10:10:00,30.75,30.78,30.75,30.77,24600.0,23.9696,23.993,23.9696,23.9852,24600.0
2015-02-11 10:15:00,30.77,30.77,30.7,30.7,68800.0,23.9852,23.9852,23.9306,23.9306,68800.0
2015-02-11 10:20:00,30.7,30.71,30.68,30.7,37600.0,23.9306,23.9384,23.915,23.9306,37600.0
2015-02-11 10:25:00,30.69,30.7,30.67,30.68,49600.0,23.9228,23.9306,23.9072,23.915,49600.0
2015-02-11 10:30:00,30.68,30.68,30.65,30.68,44200.0,23.915,23.915,23.8916,23.915,44200.0
2015-02-11 10:35:00,30.68,30.73,30.68,30.71,18800.0,23.915,23.954,23.915,23.9384,18800.0
2015-02-11 10:40:00,30.72,30.76,30.71,30.71,33800.0,23.9462,23.9774,23.9384,23.9384,33800.0
2015-02-11 10:45:00,30.72,30.72,30.69,30.71,23000.0,23.9462,23.9462,23.9228,23.9384,23000.0
2015-02-11 10:50:00,30.71,30.75,30.7,30.74,18400.0,23.9384,23.9696,23.9306,23.9618,18400.0
2015-02-11 10:55:00,30.74,30.75,30.72,30.74,18000.0,23.9618,23.9696,23.9462,23.9618,18000.0
2015-02-11 11:00:00,30.74,30.8,30.74,30.8,33600.0,23.9618,24.0086,23.9618,24.0086,33600.0
2015-02-11 11:05:00,30.8,30.82,30.78,30.81,29600.0,24.0086,24.0242,23.993,24.0164,29600.0
2015-02-11 11:10:00,30.81,30.85,30.81,30.83,28400.0,24.0164,24.0475,24.0164,24.032,28400.0
2015-02-11 11:15:00,30.83,30.88,30.83,30.86,89400.0,24.032,24.0709,24.032,24.0553,89400.0
2015-02-11 11:20:00,30.87,30.9,30.86,30.89,29400.0,24.0631,24.0865,24.0553,24.0787,29400.0
2015-02-11 11:25:00,30.9,30.92,30.89,30.89,41600.0,24.0865,24.1021,24.0787,24.0787,41600.0
2015-02-11 11:30:00,30.89,30.89,30.84,30.86,23000.0,24.0787,24.0787,24.0398,24.0553,23000.0
2015-02-11 11:35:00,30.86,30.87,30.86,30.86,12400.0,24.0553,24.0631,24.0553,24.0553,12400.0
2015-02-11 11:40:00,30.86,30.87,30.84,30.85,28800.0,24.0553,24.0631,24.0398,24.0475,28800.0
2015-02-11 11:45:00,30.85,30.86,30.83,30.86,34600.0,24.0475,24.0553,24.032,24.0553,34600.0
2015-02-11 11:50:00,30.86,30.87,30.84,30.87,23400.0,24.0553,24.0631,24.0398,24.0631,23400.0
2015-02-11 11:55:00,30.86,30.88,30.86,30.86,19400.0,24.0553,24.0709,24.0553,24.0553,19400.0
2015-02-11 12:00:00,30.86,30.87,30.86,30.86,47600.0,24.0553,24.0631,24.0553,24.0553,47600.0
2015-02-11 12:05:00,30.86,30.88,30.86,30.87,21600.0,24.0553,24.0709,24.0553,24.0631,21600.0
2015-02-11 12:10:00,30.87,30.87,30.86,30.86,14000.0,24.0631,24.0631,24.0553,24.0553,14000.0
2015-02-11 12:15:00,30.86,30.89,30.85,30.87,25400.0,24.0553,24.0787,24.0475,24.0631,25400.0
2015-02-11 12:20:00,30.87,30.91,30.86,30.9,32400.0,24.0631,24.0943,24.0553,24.0865,32400.0
2015-02-11 12:25:00,30.91,30.92,30.91,30.92,13200.0,24.0943,24.1021,24.0943,24.1021,13200.0
2015-02-11 12:30:00,30.92,30.95,30.92,30.93,31400.0,24.1021,24.1255,24.1021,24.1099,31400.0
2015-02-11 12:35:00,30.93,30.93,30.91,30.91,22400.0,24.1099,24.1099,24.0943,24.0943,22400.0
2015-02-11 12:40:00,30.91,30.91,30.84,30.85,29200.0,24.0943,24.0943,24.0398,24.0475,29200.0
2015-02-11 12:45:00,30.85,30.9,30.85,30.86,20400.0,24.0475,24.0865,24.0475,24.0553,20400.0
2015-02-11 12:50:00,30.86,30.89,30.86,30.88,16000.0,24.0553,24.0787,24.0553,24.0709,16000.0
2015-02-11 12:55:00,30.88,30.88,30.86,30.86,21800.0,24.0709,24.0709,24.0553,24.0553,21800.0
2015-02-11 13:00:00,30.86,30.89,30.86,30.87,31800.0,24.0553,24.0787,24.0553,24.0631,31800.0
2015-02-11 13:05:00,30.87,30.87,30.83,30.83,18400.0,24.0631,24.0631,24.032,24.032,18400.0
2015-02-11 13:10:00,30.83,30.84,30.79,30.79,25400.0,24.032,24.0398,24.0008,24.0008,25400.0
2015-02-11 13:15:00,30.79,30.82,30.79,30.82,22400.0,24.0008,24.0242,24.0008,24.0242,22400.0
2015-02-11 13:20:00,30.81,30.84,30.8,30.84,20000.0,24.0164,24.0398,24.0086,24.0398,20000.0
2015-02-11 13:25:00,30.83,30.84,30.82,30.83,12200.0,24.032,24.0398,24.0242,24.032,12200.0
2015-02-11 13:30:00,30.84,30.84,30.82,30.83,16400.0,24.0398,24.0398,24.0242,24.032,16400.0
2015-02-11 13:35:00,30.83,30.83,30.81,30.82,22800.0,24.032,24.032,24.0164,24.0242,22800.0
2015-02-11 13:40:00,30.82,30.83,30.8,30.8,20800.0,24.0242,24.032,24.0086,24.0086,20800.0
2015-02-11 13:45:00,30.8,30.81,30.8,30.81,38200.0,24.0086,24.0164,24.0086,24.0164,38200.0
2015-02-11 13:50:00,30.81,30.83,30.8,30.81,34800.0,24.0164,24.032,24.0086,24.0164,34800.0
2015-02-11 13:55:00,30.81,30.91,30.8,30.86,43200.0,24.0164,24.0943,24.0086,24.0553,43200.0
2015-02-11 14:00:00,30.87,30.9,30.84,30.9,21400.0,24.0631,24.0865,24.0398,24.0865,21400.0
2015-02-11 14:05:00,30.89,30.91,30.88,30.91,21800.0,24.0787,24.0943,24.0709,24.0943,21800.0
2015-02-11 14:10:00,30.91,30.91,30.9,30.9,9200.0,24.0943,24.0943,24.0865,24.0865,9200.0
2015-02-11 14:15:00,30.9,30.93,30.9,30.93,39000.0,24.0865,24.1099,24.0865,24.1099,39000.0
2015-02-11 14:20:00,30.93,30.93,30.89,30.91,23400.0,24.1099,24.1099,24.0787,24.0943,23400.0
2015-02-11 14:25:00,30.91,30.91,30.86,30.89,18200.0,24.0943,24.0943,24.0553,24.0787,18200.0
2015-02-11 14:30:00,30.89,30.94,30.89,30.93,40200.0,24.0787,24.1177,24.0787,24.1099,40200.0
2015-02-11 14:35:00,30.93,30.93,30.91,30.92,37200.0,24.1099,24.1099,24.0943,24.1021,37200.0
2015-02-11 14:40:00,30.93,30.95,30.92,30.93,45600.0,24.1099,24.1255,24.1021,24.1099,45600.0
2015-02-11 14:45:00,30.93,30.96,30.93,30.95,54200.0,24.1099,24.1333,24.1099,24.1255,54200.0
2015-02-11 14:50:00,30.96,30.96,30.92,30.93,86400.0,24.1333,24.1333,24.1021,24.1099,86400.0
2015-02-11 14:55:00,30.93,30.93,30.89,30.91,36600.0,24.1099,24.1099,24.0787,24.0943,36600.0
2015-02-11 15:00:00,30.91,30.93,30.91,30.92,32400.0,24.0943,24.1099,24.0943,24.1021,32400.0
2015-02-11 15:05:00,30.92,30.97,30.92,30.96,54200.0,24.1021,24.1411,24.1021,24.1333,54200.0
2015-02-11 15:10:00,30.96,30.98,30.95,30.96,111000.0,24.1333,24.1489,24.1255,24.1333,111000.0
2015-02-11 15:15:00,30.96,30.96,30.93,30.95,117200.0,24.1333,24.1333,24.1099,24.1255,117200.0
2015-02-11 15:20:00,30.95,30.96,30.93,30.95,80200.0,24.1255,24.1333,24.1099,24.1255,80200.0
2015-02-11 15:25:00,30.95,31.0,30.95,30.98,117000.0,24.1255,24.1645,24.1255,24.1489,117000.0
2015-02-11 15:30:00,30.99,31.0,30.96,30.97,143800.0,24.1567,24.1645,24.1333,24.1411,143800.0
2015-02-11 15:35:00,30.97,31.0,30.97,30.99,175400.0,24.1411,24.1645,24.1411,24.1567,175400.0
2015-02-11 15:40:00,30.99,31.0,30.97,30.98,80000.0,24.1567,24.1645,24.1411,24.1489,80000.0
2015-02-11 15:45:00,30.99,30.99,30.92,30.93,124600.0,24.1567,24.1567,24.1021,24.1099,124600.0
2015-02-11 15:50:00,30.93,30.96,30.92,30.93,90600.0,24.1099,24.1333,24.1021,24.1099,90600.0
2015-02-11 15:55:00,30.93,30.96,30.9,30.92,454800.0,24.1099,24.1333,24.0865,24.1021,454800.0
2015-02-12 09:30:00,30.74,30.85,30.68,30.79,132200.0,24.113,24.1993,24.066,24.1522,132200.0
2015-02-12 09:35:00,30.8,30.86,30.79,30.85,21200.0,24.1601,24.2071,24.1522,24.1993,21200.0
2015-02-12 09:40:00,30.84,30.87,30.71,30.71,53800.0,24.1915,24.215,24.0895,24.0895,53800.0
2015-02-12 09:45:00,30.73,30.83,30.73,30.79,25200.0,24.1052,24.1836,24.1052,24.1522,25200.0
2015-02-12 09:50:00,30.81,30.84,30.78,30.84,37600.0,24.1679,24.1915,24.1444,24.1915,37600.0
2015-02-12 09:55:00,30.85,30.89,30.84,30.86,13800.0,24.1993,24.2307,24.1915,24.2071,13800.0
2015-02-12 10:00:00,30.86,30.87,30.81,30.85,35400.0,24.2071,24.215,24.1679,24.1993,35400.0
2015-02-12 10:05:00,30.85,30.93,30.85,30.91,40600.0,24.1993,24.2621,24.1993,24.2464,40600.0
2015-02-12 10:10:00,30.91,30.96,30.91,30.95,51200.0,24.2464,24.2856,24.2464,24.2777,51200.0
2015-02-12 10:15:00,30.95,30.96,30.92,30.93,30400.0,24.2777,24.2856,24.2542,24.2621,30400.0
2015-02-12 10:20:00,30.93,30.95,30.89,30.91,30000.0,24.2621,24.2777,24.2307,24.2464,30000.0
2015-02-12 10:25:00,30.91,30.92,30.87,30.88,37800.0,24.2464,24.2542,24.215,24.2228,37800.0
2015-02-12 10:30:00,30.88,30.9,30.86,30.89,74200.0,24.2228,24.2385,24.2071,24.2307,74200.0
2015-02-12 10:35:00,30.89,30.92,30.89,30.92,25400.0,24.2307,24.2542,24.2307,24.2542,25400.0
2015-02-12 10:40:00,30.92,30.95,30.91,30.93,30400.0,24.2542,24.2777,24.2464,24.2621,30400.0
2015-02-12 10:45:00,30.93,30.95,30.87,30.87,44600.0,24.2621,24.2777,24.215,24.215,44600.0
2015-02-12 10:50:00,30.86,30.87,30.84,30.85,25200.0,24.2071,24.215,24.1915,24.1993,25200.0
2015-02-12 10:55:00,30.85,30.86,30.81,30.85,52200.0,24.1993,24.2071,24.1679,24.1993,52200.0
2015-02-12 11:00:00,30.85,30.87,30.84,30.86,37800.0,24.1993,24.215,24.1915,24.2071,37800.0
2015-02-12 11:05:00,30.86,30.88,30.86,30.86,37800.0,24.2071,24.2228,24.2071,24.2071,37800.0
2015-02-12 11:10:00,30.86,31.0,30.86,30.97,191000.0,24.2071,24.317,24.2071,24.2934,191000.0
2015-02-12 11:15:00,30.97,30.97,30.89,30.9,63200.0,24.2934,24.2934,24.2307,24.2385,63200.0
2015-02-12 11:20:00,30.9,30.9,30.83,30.84,23000.0,24.2385,24.2385,24.1836,24.1915,23000.0
2015-02-12 11:25:00,30.83,30.86,30.83,30.86,22800.0,24.1836,24.2071,24.1836,24.2071,22800.0
2015-02-12 11:30:00,30.86,30.93,30.86,30.91,31800.0,24.2071,24.2621,24.2071,24.2464,31800.0
2015-02-12 11:35:00,30.91,30.93,30.91,30.91,11000.0,24.2464,24.2621,24.2464,24.2464,11000.0
2015-02-12 11:40:00,30.92,30.93,30.9,30.91,35600.0,24.2542,24.2621,24.2385,24.2464,35600.0
2015-02-12 11:45:00,30.91,30.93,30.89,30.9,41800.0,24.2464,24.2621,24.2307,24.2385,41800.0
2015-02-12 11:50:00,30.9,30.92,30.9,30.92,15400.0,24.2385,24.2542,24.2385,24.2542,15400.0
2015-02-12 11:55:00,30.92,30.92,30.9,30.9,10000.0,24.2542,24.2542,24.2385,24.2385,10000.0
2015-02-12 12:00:00,30.9,30.91,30.9,30.9,15800.0,24.2385,24.2464,24.2385,24.2385,15800.0
2015-02-12 12:05:00,30.9,30.91,30.9,30.91,36600.0,24.2385,24.2464,24.2385,24.2464,36600.0
2015-02-12 12:10:00,30.91,30.93,30.91,30.92,17200.0,24.2464,24.2621,24.2464,24.2542,17200.0
2015-02-12 12:15:00,30.92,30.94,30.92,30.93,19800.0,24.2542,24.2699,24.2542,24.2621,19800.0
2015-02-12 12:20:00,30.93,30.93,30.9,30.92,27000.0,24.2621,24.2621,24.2385,24.2542,27000.0
2015-02-12 12:25:00,30.92,30.92,30.89,30.9,17200.0,24.2542,24.2542,24.2307,24.2385,17200.0
2015-02-12 12:30:00,30.9,30.93,30.9,30.91,27000.0,24.2385,24.2621,24.2385,24.2464,27000.0
2015-02-12 12:35:00,30.9,30.92,30.9,30.9,16800.0,24.2385,24.2542,24.2385,24.2385,16800.0
2015-02-12 12:40:00,30.91,30.93,30.9,30.92,39800.0,24.2464,24.2621,24.2385,24.2542,39800.0
2015-02-12 12:45:00,30.92,30.93,30.9,30.92,86200.0,24.2542,24.2621,24.2385,24.2542,86200.0
2015-02-12 12:50:00,30.92,30.93,30.9,30.93,36200.0,24.2542,24.2621,24.2385,24.2621,36200.0
2015-02-12 12:55:00,30.94,30.94,30.92,30.92,19400.0,24.2699,24.2699,24.2542,24.2542,19400.0
2015-02-12 13:00:00,30.93,30.93,30.91,30.93,19400.0,24.2621,24.2621,24.2464,24.2621,19400.0
2015-02-12 13:05:00,30.93,30.94,30.9,30.91,32200.0,24.2621,24.2699,24.2385,24.2464,32200.0
2015-02-12 13:10:00,30.92,30.93,30.91,30.92,25600.0,24.2542,24.2621,24.2464,24.2542,25600.0
2015-02-12 13:15:00,30.92,30.96,30.92,30.96,32800.0,24.2542,24.2856,24.2542,24.2856,32800.0
2015-02-12 13:20:00,30.96,30.97,30.95,30.96,32000.0,24.2856,24.2934,24.2777,24.2856,32000.0
2015-02-12 13:25:00,30.96,30.97,30.96,30.97,21200.0,24.2856,24.2934,24.2856,24.2934,21200.0
2015-02-12 13:30:00,30.96,30.99,30.95,30.99,20600.0,24.2856,24.3091,24.2777,24.3091,20600.0
2015-02-12 13:35:00,30.99,30.99,30.96,30.98,26600.0,24.3091,24.3091,24.2856,24.3013,26600.0
2015-02-12 13:40:00,30.98,30.99,30.97,30.98,19000.0,24.3013,24.3091,24.2934,24.3013,19000.0
2015-02-12 13:45:00,30.99,31.0,30.98,30.98,60800.0,24.3091,24.317,24.3013,24.3013,60800.0
2015-02-12 13:50:00,30.98,30.99,30.95,30.96,35800.0,24.3013,24.3091,24.2777,24.2856,35800.0
2015-02-12 13:55:00,30.97,30.97,30.95,30.96,21600.0,24.2934,24.2934,24.2777,24.2856,21600.0
2015-02-12 14:00:00,30.96,30.97,30.94,30.95,43600.0,24.2856,24.2934,24.2699,24.2777,43600.0
2015-02-12 14:05:00,30.95,30.99,30.95,30.99,30600.0,24.2777,24.3091,24.2777,24.3091,30600.0
2015-02-12 14:10:00,30.98,30.99,30.97,30.98,27200.0,24.3013,24.3091,24.2934,24.3013,27200.0
2015-02-12 14:15:00,30.97,30.98,30.93,30.93,23200.0,24.2934,24.3013,24.2621,24.2621,23200.0
2015-02-12 14:20:00,30.93,30.95,30.93,30.94,24000.0,24.2621,24.2777,24.2621,24.2699,24000.0
2015-02-12 14:25:00,30.94,30.97,30.94,30.97,19200.0,24.2699,24.2934,24.2699,24.2934,19200.0
2015-02-12 14:30:00,30.97,31.0,30.97,30.99,29200.0,24.2934,24.317,24.2934,24.3091,29200.0
2015-02-12 14:35:00,30.99,31.0,30.97,30.99,24000.0,24.3091,24.317,24.2934,24.3091,24000.0
2015-02-12 14:40:00,31.0,31.02,30.99,31.01,77000.0,24.317,24.3327,24.3091,24.3248,77000.0
2015-02-12 14:45:00,31.02,31.03,31.0,31.03,25800.0,24.3327,24.3405,24.317,24.3405,25800.0
2015-02-12 14:50:00,31.03,31.03,30.99,30.99,44600.0,24.3405,24.3405,24.3091,24.3091,44600.0
2015-02-12 14:55:00,30.99,31.0,30.97,30.97,18000.0,24.3091,24.317,24.2934,24.2934,18000.0
2015-02-12 15:00:00,30.97,30.99,30.96,30.97,29200.0,24.2934,24.3091,24.2856,24.2934,29200.0
2015-02-12 15:05:00,30.97,30.98,30.97,30.97,18200.0,24.2934,24.3013,24.2934,24.2934,18200.0
2015-02-12 15:10:00,30.98,30.99,30.97,30.99,29600.0,24.3013,24.3091,24.2934,24.3091,29600.0
2015-02-12 15:15:00,30.99,31.03,30.99,31.03,32000.0,24.3091,24.3405,24.3091,24.3405,32000.0
2015-02-12 15:20:00,31.03,31.03,31.0,31.0,17000.0,24.3405,24.3405,24.317,24.317,17000.0
2015-02-12 15:25:00,31.0,31.0,30.96,30.97,26400.0,24.317,24.317,24.2856,24.2934,26400.0
2015-02-12 15:30:00,30.96,30.98,30.95,30.96,70800.0,24.2856,24.3013,24.2777,24.2856,70800.0
2015-02-12 15:35:00,30.96,30.98,30.96,30.98,34400.0,24.2856,24.3013,24.2856,24.3013,34400.0
2015-02-12 15:40:00,30.98,31.01,30.97,30.99,49000.0,24.3013,24.3248,24.2934,24.3091,49000.0
2015-02-12 15:45:00,30.99,31.0,30.97,30.98,95600.0,24.3091,24.317,24.2934,24.3013,95600.0
2015-02-12 15:50:00,30.98,30.98,30.93,30.94,191000.0,24.3013,24.3013,24.2621,24.2699,191000.0
2015-02-12 15:55:00,30.93,30.94,30.87,30.9,882800.0,24.2621,24.2699,24.215,24.2385,882800.0
2015-02-13 09:30:00,30.88,30.9,30.75,30.86,61600.0,24.2228,24.2385,24.1209,24.2071,61600.0
2015-02-13 09:35:00,30.86,30.94,30.86,30.9,27400.0,24.2071,24.2699,24.2071,24.2385,27400.0
2015-02-13 09:40:00,30.87,30.95,30.82,30.86,83400.0,24.215,24.2777,24.1758,24.2071,83400.0
2015-02-13 09:45:00,30.87,30.9,30.86,30.89,26800.0,24.215,24.2385,24.2071,24.2307,26800.0
2015-02-13 09:50:00,30.89,30.92,30.86,30.9,78200.0,24.2307,24.2542,24.2071,24.2385,78200.0
2015-02-13 09:55:00,30.91,30.97,30.89,30.97,19600.0,24.2464,24.2934,24.2307,24.2934,19600.0
2015-02-13 10:00:00,30.97,30.97,30.91,30.93,46000.0,24.2934,24.2934,24.2464,24.2621,46000.0
2015-02-13 10:05:00,30.93,30.93,30.9,30.9,147400.0,24.2621,24.2621,24.2385,24.2385,147400.0
2015-02-13 10:10:00,30.92,30.93,30.88,30.91,84200.0,24.2542,24.2621,24.2228,24.2464,84200.0
2015-02-13 10:15:00,30.91,30.93,30.89,30.93,40200.0,24.2464,24.2621,24.2307,24.2621,40200.0
2015-02-13 10:20:00,30.93,30.96,30.93,30.95,22800.0,24.2621,24.2856,24.2621,24.2777,22800.0
2015-02-13 10:25:00,30.96,30.96,30.93,30.93,83000.0,24.2856,24.2856,24.2621,24.2621,83000.0
2015-02-13 10:30:00,30.93,30.98,30.93,30.98,94000.0,24.2621,24.3013,24.2621,24.3013,94000.0
2015-02-13 10:35:00,30.97,31.03,30.97,30.99,59000.0,24.2934,24.3405,24.2934,24.3091,59000.0
2015-02-13 10:40:00,31.0,31.01,30.97,30.99,92600.0,24.317,24.3248,24.2934,24.3091,92600.0
2015-02-13 10:45:00,30.99,31.0,30.98,30.99,34600.0,24.3091,24.317,24.3013,24.3091,34600.0
2015-02-13 10:50:00,30.99,31.03,30.99,31.03,30000.0,24.3091,24.3405,24.3091,24.3405,30000.0
2015-02-13 10:55:00,31.03,31.07,31.03,31.04,25600.0,24.3405,24.3719,24.3405,24.3483,25600.0
2015-02-13 11:00:00,31.04,31.09,31.02,31.08,21800.0,24.3483,24.3876,24.3327,24.3797,21800.0
2015-02-13 11:05:00,31.08,31.08,31.04,31.08,21000.0,24.3797,24.3797,24.3483,24.3797,21000.0
2015-02-13 11:10:00,31.07,31.07,31.04,31.05,18800.0,24.3719,24.3719,24.3483,24.3562,18800.0
2015-02-13 11:15:00,31.06,31.07,31.04,31.04,17400.0,24.364,24.3719,24.3483,24.3483,17400.0
2015-02-13 11:20:00,31.04,31.04,31.0,31.0,20400.0,24.3483,24.3483,24.317,24.317,20400.0
2015-02-13 11:25:00,31.01,31.03,31.0,31.03,106200.0,24.3248,24.3405,24.317,24.3405,106200.0
2015-02-13 11:30:00,31.02,31.03,30.95,31.01,138200.0,24.3327,24.3405,24.2777,24.3248,138200.0
2015-02-13 11:35:00,31.01,31.06,31.0,31.06,49400.0,24.3248,24.364,24.317,24.364,49400.0
2015-02-13 11:40:00,31.06,31.08,31.05,31.08,6200.0,24.364,24.3797,24.3562,24.3797,6200.0
2015-02-13 11:45:00,31.08,31.08,31.06,31.06,25200.0,24.3797,24.3797,24.364,24.364,25200.0
2015-02-13 11:50:00,31.05,31.06,31.04,31.06,12000.0,24.3562,24.364,24.3483,24.364,12000.0
2015-02-13 11:55:00,31.06,31.06,31.04,31.05,53400.0,24.364,24.364,24.3483,24.3562,53400.0
2015-02-13 12:00:00,31.05,31.08,31.05,31.08,22800.0,24.3562,24.3797,24.3562,24.3797,22800.0
2015-02-13 12:05:00,31.08,31.09,31.07,31.08,18400.0,24.3797,24.3876,24.3719,24.3797,18400.0
2015-02-13 12:10:00,31.08,31.09,31.07,31.08,21400.0,24.3797,24.3876,24.3719,24.3797,21400.0
2015-02-13 12:15:00,31.09,31.11,31.09,31.11,45800.0,24.3876,24.4033,24.3876,24.4033,45800.0
2015-02-13 12:20:00,31.11,31.11,31.1,31.11,11400.0,24.4033,24.4033,24.3954,24.4033,11400.0
2015-02-13 12:25:00,31.11,31.11,31.08,31.08,18000.0,24.4033,24.4033,24.3797,24.3797,18000.0
2015-02-13 12:30:00,31.08,31.08,31.05,31.07,30000.0,24.3797,24.3797,24.3562,24.3719,30000.0
2015-02-13 12:35:00,31.08,31.11,31.07,31.1,47600.0,24.3797,24.4033,24.3719,24.3954,47600.0
2015-02-13 12:40:00,31.1,31.11,31.1,31.1,8000.0,24.3954,24.4033,24.3954,24.3954,8000.0
2015-02-13 12:45:00,31.1,31.1,31.09,31.09,9000.0,24.3954,24.3954,24.3876,24.3876,9000.0
2015-02-13 12:50:00,31.1,31.11,31.09,31.1,36600.0,24.3954,24.4033,24.3876,24.3954,36600.0
2015-02-13 12:55:00,31.09,31.11,31.09,31.11,9600.0,24.3876,24.4033,24.3876,24.4033,9600.0
2015-02-13 13:00:00,31.1,31.11,31.1,31.11,28200.0,24.3954,24.4033,24.3954,24.4033,28200.0
2015-02-13 13:05:00,31.11,31.11,31.1,31.11,8200.0,24.4033,24.4033,24.3954,24.4033,8200.0
2015-02-13 13:10:00,31.11,31.11,31.1,31.1,8200.0,24.4033,24.4033,24.3954,24.3954,8200.0
2015-02-13 13:15:00,31.1,31.11,31.1,31.11,13400.0,24.3954,24.4033,24.3954,24.4033,13400.0
2015-02-13 13:20:00,31.11,31.11,31.05,31.05,15200.0,24.4033,24.4033,24.3562,24.3562,15200.0
2015-02-13 13:25:00,31.05,31.05,31.03,31.04,12400.0,24.3562,24.3562,24.3405,24.3483,12400.0
2015-02-13 13:30:00,31.04,31.04,31.02,31.04,49800.0,24.3483,24.3483,24.3327,24.3483,49800.0
2015-02-13 13:35:00,31.04,31.04,30.98,31.01,47000.0,24.3483,24.3483,24.3013,24.3248,47000.0
2015-02-13 13:40:00,31.01,31.07,31.0,31.04,83800.0,24.3248,24.3719,24.317,24.3483,83800.0
2015-02-13 13:45:00,31.04,31.07,31.04,31.06,12400.0,24.3483,24.3719,24.3483,24.364,12400.0
2015-02-13 13:50:00,31.06,31.09,31.06,31.07,25400.0,24.364,24.3876,24.364,24.3719,25400.0
2015-02-13 13:55:00,31.07,31.07,31.0,31.04,98400.0,24.3719,24.3719,24.317,24.3483,98400.0
2015-02-13 14:00:00,31.03,31.05,31.03,31.03,15400.0,24.3405,24.3562,24.3405,24.3405,15400.0
2015-02-13 14:05:00,31.04,31.05,31.02,31.03,18400.0,24.3483,24.3562,24.3327,24.3405,18400.0
2015-02-13 14:10:00,31.04,31.06,31.03,31.05,20600.0,24.3483,24.364,24.3405,24.3562,20600.0
2015-02-13 14:15:00,31.05,31.07,31.04,31.05,17000.0,24.3562,24.3719,24.3483,24.3562,17000.0
2015-02-13 14:20:00,31.05,31.07,31.04,31.06,27600.0,24.3562,24.3719,24.3483,24.364,27600.0
2015-02-13 14:25:00,31.05,31.08,31.0,31.02,129800.0,24.3562,24.3797,24.317,24.3327,129800.0
2015-02-13 14:30:00,31.02,31.04,31.01,31.01,23000.0,24.3327,24.3483,24.3248,24.3248,23000.0
2015-02-13 14:35:00,31.01,31.02,30.99,30.99,23200.0,24.3248,24.3327,24.3091,24.3091,23200.0
2015-02-13 14:40:00,30.99,31.01,30.98,30.98,25200.0,24.3091,24.3248,24.3013,24.3013,25200.0
2015-02-13 14:45:00,30.98,31.02,30.98,31.0,36600.0,24.3013,24.3327,24.3013,24.317,36600.0
2015-02-13 14:50:00,31.0,31.01,30.99,31.0,43200.0,24.317,24.3248,24.3091,24.317,43200.0
2015-02-13 14:55:00,31.0,31.03,31.0,31.02,25800.0,24.317,24.3405,24.317,24.3327,25800.0
2015-02-13 15:00:00,31.02,31.03,31.0,31.02,33200.0,24.3327,24.3405,24.317,24.3327,33200.0
2015-02-13 15:05:00,31.02,31.06,31.02,31.03,43000.0,24.3327,24.364,24.3327,24.3405,43000.0
2015-02-13 15:10:00,31.03,31.08,31.03,31.08,31800.0,24.3405,24.3797,24.3405,24.3797,31800.0
2015-02-13 15:15:00,31.07,31.09,31.04,31.07,42600.0,24.3719,24.3876,24.3483,24.3719,42600.0
2015-02-13 15:20:00,31.06,31.06,31.05,31.06,31800.0,24.364,24.364,24.3562,24.364,31800.0
2015-02-13 15:25:00,31.06,31.09,31.05,31.08,56400.0,24.364,24.3876,24.3562,24.3797,56400.0
2015-02-13 15:30:00,31.08,31.09,31.06,31.07,64000.0,24.3797,24.3876,24.364,24.3719,64000.0
2015-02-13 15:35:00,31.07,31.11,31.07,31.09,61400.0,24.3719,24.4033,24.3719,24.3876,61400.0
2015-02-13 15:40:00,31.09,31.1,31.07,31.1,76200.0,24.3876,24.3954,24.3719,24.3954,76200.0
2015-02-13 15:45:00,31.1,31.1,31.07,31.1,187400.0,24.3954,24.3954,24.3719,24.3954,187400.0
2015-02-13 15:50:00,31.1,31.1,31.07,31.07,223600.0,24.3954,24.3954,24.3719,24.3719,223600.0
2015-02-13 15:55:00,31.07,31.07,31.03,31.07,397400.0,24.3719,24.3719,24.3405,24.3719,397400.0
2015-02-17 09:30:00,30.96,31.05,30.85,31.02,190000.0,24.2856,24.3562,24.1993,24.3327,190000.0
2015-02-17 09:35:00,30.99,31.04,30.95,30.98,82200.0,24.3091,24.3483,24.2777,24.3013,82200.0
2015-02-17 09:40:00,30.98,30.99,30.92,30.98,27800.0,24.3013,24.3091,24.2542,24.3013,27800.0
2015-02-17 09:45:00,30.99,31.06,30.97,31.04,42600.0,24.3091,24.364,24.2934,24.3483,42600.0
2015-02-17 09:50:00,31.05,31.06,31.02,31.04,40000.0,24.3562,24.364,24.3327,24.3483,40000.0
2015-02-17 09:55:00,31.04,31.08,31.03,31.07,18600.0,24.3483,24.3797,24.3405,24.3719,18600.0
2015-02-17 10:00:00,31.07,31.08,31.04,31.05,29600.0,24.3719,24.3797,24.3483,24.3562,29600.0
2015-02-17 10:05:00,31.05,31.08,31.05,31.07,13400.0,24.3562,24.3797,24.3562,24.3719,13400.0
2015-02-17 10:10:00,31.07,31.09,31.06,31.08,13800.0,24.3719,24.3876,24.364,24.3797,13800.0
2015-02-17 10:15:00,31.08,31.08,31.05,31.05,23800.0,24.3797,24.3797,24.3562,24.3562,23800.0
2015-02-17 10:20:00,31.05,31.08,31.04,31.07,38800.0,24.3562,24.3797,24.3483,24.3719,38800.0
2015-02-17 10:25:00,31.06,31.06,31.05,31.06,29000.0,24.364,24.364,24.3562,24.364,29000.0
2015-02-17 10:30:00,31.06,31.07,31.05,31.06,18600.0,24.364,24.3719,24.3562,24.364,18600.0
2015-02-17 10:35:00,31.07,31.08,31.05,31.06,33400.0,24.3719,24.3797,24.3562,24.364,33400.0
2015-02-17 10:40:00,31.06,31.09,31.06,31.09,28200.0,24.364,24.3876,24.364,24.3876,28200.0
2015-02-17 10:45:00,31.09,31.1,31.07,31.09,27000.0,24.3876,24.3954,24.3719,24.3876,27000.0
2015-02-17 10:50:00,31.09,31.1,31.07,31.08,23800.0,24.3876,24.3954,24.3719,24.3797,23800.0
2015-02-17 10:55:00,31.07,31.08,31.06,31.08,34800.0,24.3719,24.3797,24.364,24.3797,34800.0
2015-02-17 11:00:00,31.08,31.08,31.05,31.06,41800.0,24.3797,24.3797,24.3562,24.364,41800.0
2015-02-17 11:05:00,31.06,31.1,31.05,31.1,56200.0,24.364,24.3954,24.3562,24.3954,56200.0
2015-02-17 11:10:00,31.09,31.1,31.04,31.06,29200.0,24.3876,24.3954,24.3483,24.364,29200.0
2015-02-17 11:15:00,31.06,31.08,31.06,31.08,22800.0,24.364,24.3797,24.364,24.3797,22800.0
2015-02-17 11:20:00,31.08,31.1,31.07,31.08,31000.0,24.3797,24.3954,24.3719,24.3797,31000.0
2015-02-17 11:25:00,31.08,31.09,31.08,31.09,14600.0,24.3797,24.3876,24.3797,24.3876,14600.0
2015-02-17 11:30:00,31.09,31.14,31.09,31.14,47800.0,24.3876,24.4268,24.3876,24.4268,47800.0
2015-02-17 11:35:00,31.13,31.16,31.13,31.14,24800.0,24.4189,24.4425,24.4189,24.4268,24800.0
2015-02-17 11:40:00,31.14,31.17,31.14,31.16,19000.0,24.4268,24.4503,24.4268,24.4425,19000.0
2015-02-17 11:45:00,31.16,31.18,31.15,31.16,24200.0,24.4425,24.4582,24.4346,24.4425,24200.0
2015-02-17 11:50:00,31.16,31.18,31.15,31.18,32400.0,24.4425,24.4582,24.4346,24.4582,32400.0
2015-02-17 11:55:00,31.17,31.18,31.16,31.17,40800.0,24.4503,24.4582,24.4425,24.4503,40800.0
2015-02-17 12:00:00,31.18,31.19,31.16,31.18,34200.0,24.4582,24.466,24.4425,24.4582,34200.0
2015-02-17 12:05:00,31.18,31.2,31.18,31.18,20000.0,24.4582,24.4739,24.4582,24.4582,20000.0
2015-02-17 12:10:00,31.18,31.18,31.17,31.18,20800.0,24.4582,24.4582,24.4503,24.4582,20800.0
2015-02-17 12:15:00,31.18,31.2,31.18,31.2,14800.0,24.4582,24.4739,24.4582,24.4739,14800.0
2015-02-17 12:20:00,31.19,31.2,31.16,31.17,16200.0,24.466,24.4739,24.4425,24.4503,16200.0
2015-02-17 12:25:00,31.16,31.17,31.14,31.15,13400.0,24.4425,24.4503,24.4268,24.4346,13400.0
2015-02-17 12:30:00,31.15,31.22,31.15,31.22,51400.0,24.4346,24.4895,24.4346,24.4895,51400.0
2015-02-17 12:35:00,31.22,31.25,31.22,31.25,48600.0,24.4895,24.5131,24.4895,24.5131,48600.0
2015-02-17 12:40:00,31.25,31.26,31.25,31.26,52200.0,24.5131,24.5209,24.5131,24.5209,52200.0
2015-02-17 12:45:00,31.25,31.26,31.25,31.25,27600.0,24.5131,24.5209,24.5131,24.5131,27600.0
2015-02-17 12:50:00,31.25,31.26,31.25,31.25,11600.0,24.5131,24.5209,24.5131,24.5131,11600.0
2015-02-17 12:55:00,31.25,31.27,31.25,31.27,23000.0,24.5131,24.5288,24.5131,24.5288,23000.0
2015-02-17 13:00:00,31.27,31.28,31.25,31.28,27000.0,24.5288,24.5366,24.5131,24.5366,27000.0
2015-02-17 13:05:00,31.28,31.28,31.27,31.27,14200.0,24.5366,24.5366,24.5288,24.5288,14200.0
2015-02-17 13:10:00,31.27,31.29,31.25,31.28,10400.0,24.5288,24.5444,24.5131,24.5366,10400.0
2015-02-17 13:15:00,31.28,31.29,31.27,31.28,11000.0,24.5366,24.5444,24.5288,24.5366,11000.0
2015-02-17 13:20:00,31.28,31.31,31.28,31.29,29200.0,24.5366,24.5601,24.5366,24.5444,29200.0
2015-02-17 13:25:00,31.29,31.31,31.29,31.31,18200.0,24.5444,24.5601,24.5444,24.5601,18200.0
2015-02-17 13:30:00,31.31,31.33,31.31,31.32,33000.0,24.5601,24.5758,24.5601,24.568,33000.0
2015-02-17 13:35:00,31.32,31.33,31.31,31.31,28800.0,24.568,24.5758,24.5601,24.5601,28800.0
2015-02-17 13:40:00,31.31,31.33,31.31,31.31,31200.0,24.5601,24.5758,24.5601,24.5601,31200.0
2015-02-17 13:45:00,31.31,31.32,31.3,31.32,30000.0,24.5601,24.568,24.5523,24.568,30000.0
2015-02-17 13:50:00,31.32,31.33,31.29,31.33,99200.0,24.568,24.5758,24.5444,24.5758,99200.0
2015-02-17 13:55:00,31.32,31.33,31.32,31.33,56000.0,24.568,24.5758,24.568,24.5758,56000.0
2015-02-17 14:00:00,31.33,31.33,31.29,31.3,53400.0,24.5758,24.5758,24.5444,24.5523,53400.0
2015-02-17 14:05:00,31.29,31.3,31.29,31.3,25600.0,24.5444,24.5523,24.5444,24.5523,25600.0
2015-02-17 14:10:00,31.3,31.3,31.28,31.29,24200.0,24.5523,24.5523,24.5366,24.5444,24200.0
2015-02-17 14:15:00,31.29,31.29,31.28,31.29,22800.0,24.5444,24.5444,24.5366,24.5444,22800.0
2015-02-17 14:20:00,31.29,31.3,31.26,31.26,52000.0,24.5444,24.5523,24.5209,24.5209,52000.0
2015-02-17 14:25:00,31.26,31.27,31.23,31.23,53000.0,24.5209,24.5288,24.4974,24.4974,53000.0
2015-02-17 14:30:00,31.23,31.24,31.21,31.23,39400.0,24.4974,24.5052,24.4817,24.4974,39400.0
2015-02-17 14:35:00,31.23,31.23,31.2,31.2,24000.0,24.4974,24.4974,24.4739,24.4739,24000.0
2015-02-17 14:40:00,31.2,31.21,31.17,31.18,41800.0,24.4739,24.4817,24.4503,24.4582,41800.0
2015-02-17 14:45:00,31.18,31.23,31.17,31.23,43200.0,24.4582,24.4974,24.4503,24.4974,43200.0
2015-02-17 14:50:00,31.23,31.24,31.21,31.21,23400.0,24.4974,24.5052,24.4817,24.4817,23400.0
2015-02-17 14:55:00,31.21,31.22,31.19,31.19,23200.0,24.4817,24.4895,24.466,24.466,23200.0
2015-02-17 15:00:00,31.18,31.21,31.18,31.21,49600.0,24.4582,24.4817,24.4582,24.4817,49600.0
2015-02-17 15:05:00,31.21,31.22,31.2,31.21,28800.0,24.4817,24.4895,24.4739,24.4817,28800.0
2015-02-17 15:10:00,31.21,31.21,31.2,31.2,23200.0,24.4817,24.4817,24.4739,24.4739,23200.0
2015-02-17 15:15:00,31.2,31.2,31.17,31.18,60200.0,24.4739,24.4739,24.4503,24.4582,60200.0
2015-02-17 15:20:00,31.18,31.18,31.16,31.17,53000.0,24.4582,24.4582,24.4425,24.4503,53000.0
2015-02-17 15:25:00,31.17,31.18,31.16,31.17,38600.0,24.4503,24.4582,24.4425,24.4503,38600.0
2015-02-17 15:30:00,31.17,31.18,31.13,31.15,117400.0,24.4503,24.4582,24.4189,24.4346,117400.0
2015-02-17 15:35:00,31.15,31.17,31.13,31.16,34400.0,24.4346,24.4503,24.4189,24.4425,34400.0
2015-02-17 15:40:00,31.15,31.16,31.13,31.14,34800.0,24.4346,24.4425,24.4189,24.4268,34800.0
2015-02-17 15:45:00,31.13,31.14,31.11,31.13,67200.0,24.4189,24.4268,24.4033,24.4189,67200.0
2015-02-17 15:50:00,31.14,31.15,31.12,31.13,57400.0,24.4268,24.4346,24.4111,24.4189,57400.0
2015-02-17 15:55:00,31.13,31.17,31.13,31.16,168600.0,24.4189,24.4503,24.4189,24.4425,168600.0
2015-02-18 09:30:00,31.04,31.07,31.0,31.06,108400.0,24.3483,24.3719,24.317,24.364,108400.0
2015-02-18 09:35:00,31.1,31.13,31.09,31.09,13400.0,24.3954,24.4189,24.3876,24.3876,13400.0
2015-02-18 09:40:00,31.09,31.14,31.08,31.08,7000.0,24.3876,24.4268,24.3797,24.3797,7000.0
2015-02-18 09:45:00,31.07,31.11,31.07,31.09,11800.0,24.3719,24.4033,24.3719,24.3876,11800.0
2015-02-18 09:50:00,31.08,31.08,31.03,31.05,31200.0,24.3797,24.3797,24.3405,24.3562,31200.0
2015-02-18 09:55:00,31.05,31.08,31.04,31.07,15200.0,24.3562,24.3797,24.3483,24.3719,15200.0
2015-02-18 10:00:00,31.07,31.07,31.04,31.06,36600.0,24.3719,24.3719,24.3483,24.364,36600.0
2015-02-18 10:05:00,31.06,31.06,31.02,31.06,34000.0,24.364,24.364,24.3327,24.364,34000.0
2015-02-18 10:10:00,31.06,31.06,31.02,31.02,37000.0,24.364,24.364,24.3327,24.3327,37000.0
2015-02-18 10:15:00,31.02,31.03,31.0,31.0,14200.0,24.3327,24.3405,24.317,24.317,14200.0
2015-02-18 10:20:00,31.0,31.0,30.95,31.0,21800.0,24.317,24.317,24.2777,24.317,21800.0
2015-02-18 10:25:00,30.99,31.0,30.97,30.99,76200.0,24.3091,24.317,24.2934,24.3091,76200.0
2015-02-18 10:30:00,30.99,31.03,30.98,31.03,19400.0,24.3091,24.3405,24.3013,24.3405,19400.0
2015-02-18 10:35:00,31.03,31.04,31.0,31.0,13200.0,24.3405,24.3483,24.317,24.317,13200.0
2015-02-18 10:40:00,31.0,31.03,31.0,31.02,18000.0,24.317,24.3405,24.317,24.3327,18000.0
2015-02-18 10:45:00,31.01,31.03,31.0,31.01,12600.0,24.3248,24.3405,24.317,24.3248,12600.0
2015-02-18 10:50:00,31.02,31.02,30.97,30.98,14400.0,24.3327,24.3327,24.2934,24.3013,14400.0
2015-02-18 10:55:00,30.98,30.98,30.95,30.96,30000.0,24.3013,24.3013,24.2777,24.2856,30000.0
2015-02-18 11:00:00,30.96,30.96,30.93,30.95,16800.0,24.2856,24.2856,24.2621,24.2777,16800.0
2015-02-18 11:05:00,30.94,30.98,30.94,30.95,17800.0,24.2699,24.3013,24.2699,24.2777,17800.0
2015-02-18 11:10:00,30.96,31.0,30.96,30.99,14200.0,24.2856,24.317,24.2856,24.3091,14200.0
2015-02-18 11:15:00,30.98,31.0,30.97,31.0,14800.0,24.3013,24.317,24.2934,24.317,14800.0
2015-02-18 11:20:00,31.0,31.03,31.0,31.03,10800.0,24.317,24.3405,24.317,24.3405,10800.0
2015-02-18 11:25:00,31.03,31.04,31.02,31.03,13400.0,24.3405,24.3483,24.3327,24.3405,13400.0
2015-02-18 11:30:00,31.03,31.05,31.02,31.02,12400.0,24.3405,24.3562,24.3327,24.3327,12400.0
2015-02-18 11:35:00,31.02,31.02,31.0,31.01,22000.0,24.3327,24.3327,24.317,24.3248,22000.0
2015-02-18 11:40:00,31.01,31.02,30.99,30.99,13400.0,24.3248,24.3327,24.3091,24.3091,13400.0
2015-02-18 11:45:00,30.99,30.99,30.97,30.97,13200.0,24.3091,24.3091,24.2934,24.2934,13200.0
2015-02-18 11:50:00,30.97,30.98,30.96,30.98,14800.0,24.2934,24.3013,24.2856,24.3013,14800.0
2015-02-18 11:55:00,30.98,30.99,30.97,30.97,11400.0,24.3013,24.3091,24.2934,24.2934,11400.0
2015-02-18 12:00:00,30.98,31.0,30.97,30.98,14200.0,24.3013,24.317,24.2934,24.3013,14200.0
2015-02-18 12:05:00,30.98,30.98,30.96,30.97,13400.0,24.3013,24.3013,24.2856,24.2934,13400.0
2015-02-18 12:10:00,30.97,30.98,30.97,30.97,7400.0,24.2934,24.3013,24.2934,24.2934,7400.0
2015-02-18 12:15:00,30.98,30.98,30.97,30.98,18800.0,24.3013,24.3013,24.2934,24.3013,18800.0
2015-02-18 12:20:00,30.98,31.0,30.98,31.0,24000.0,24.3013,24.317,24.3013,24.317,24000.0
2015-02-18 12:25:00,31.0,31.02,31.0,31.02,15400.0,24.317,24.3327,24.317,24.3327,15400.0
2015-02-18 12:30:00,31.02,31.03,31.0,31.02,23800.0,24.3327,24.3405,24.317,24.3327,23800.0
2015-02-18 12:35:00,31.02,31.03,30.99,30.99,20600.0,24.3327,24.3405,24.3091,24.3091,20600.0
2015-02-18 12:40:00,30.99,31.0,30.97,30.98,47200.0,24.3091,24.317,24.2934,24.3013,47200.0
2015-02-18 12:45:00,30.97,30.99,30.97,30.99,15200.0,24.2934,24.3091,24.2934,24.3091,15200.0
2015-02-18 12:50:00,30.98,30.99,30.97,30.97,9800.0,24.3013,24.3091,24.2934,24.2934,9800.0
2015-02-18 12:55:00,30.96,30.96,30.95,30.96,7800.0,24.2856,24.2856,24.2777,24.2856,7800.0
2015-02-18 13:00:00,30.96,30.98,30.95,30.98,10200.0,24.2856,24.3013,24.2777,24.3013,10200.0
2015-02-18 13:05:00,30.98,30.98,30.95,30.95,9800.0,24.3013,24.3013,24.2777,24.2777,9800.0
2015-02-18 13:10:00,30.95,30.97,30.94,30.95,15800.0,24.2777,24.2934,24.2699,24.2777,15800.0
2015-02-18 13:15:00,30.95,30.96,30.93,30.93,20400.0,24.2777,24.2856,24.2621,24.2621,20400.0
2015-02-18 13:20:00,30.93,30.93,30.91,30.91,10000.0,24.2621,24.2621,24.2464,24.2464,10000.0
2015-02-18 13:25:00,30.91,30.91,30.89,30.91,15000.0,24.2464,24.2464,24.2307,24.2464,15000.0
2015-02-18 13:30:00,30.91,30.92,30.9,30.91,20800.0,24.2464,24.2542,24.2385,24.2464,20800.0
2015-02-18 13:35:00,30.91,30.91,30.88,30.91,21600.0,24.2464,24.2464,24.2228,24.2464,21600.0
2015-02-18 13:40:00,30.91,30.93,30.91,30.92,15000.0,24.2464,24.2621,24.2464,24.2542,15000.0
2015-02-18 13:45:00,30.92,30.94,30.92,30.93,13200.0,24.2542,24.2699,24.2542,24.2621,13200.0
2015-02-18 13:50:00,30.93,30.95,30.92,30.92,24600.0,24.2621,24.2777,24.2542,24.2542,24600.0
2015-02-18 13:55:00,30.92,30.92,30.91,30.91,15000.0,24.2542,24.2542,24.2464,24.2464,15000.0
2015-02-18 14:00:00,30.92,30.99,30.92,30.93,24600.0,24.2542,24.3091,24.2542,24.2621,24600.0
2015-02-18 14:05:00,30.94,30.97,30.92,30.92,35600.0,24.2699,24.2934,24.2542,24.2542,35600.0
2015-02-18 14:10:00,30.93,30.93,30.91,30.91,18000.0,24.2621,24.2621,24.2464,24.2464,18000.0
2015-02-18 14:15:00,30.91,30.91,30.86,30.86,15400.0,24.2464,24.2464,24.2071,24.2071,15400.0
2015-02-18 14:20:00,30.86,30.86,30.85,30.86,14000.0,24.2071,24.2071,24.1993,24.2071,14000.0
2015-02-18 14:25:00,30.86,30.89,30.85,30.85,58400.0,24.2071,24.2307,24.1993,24.1993,58400.0
2015-02-18 14:30:00,30.85,30.86,30.84,30.85,26200.0,24.1993,24.2071,24.1915,24.1993,26200.0
2015-02-18 14:35:00,30.84,30.86,30.84,30.85,39600.0,24.1915,24.2071,24.1915,24.1993,39600.0
2015-02-18 14:40:00,30.85,30.88,30.84,30.88,19800.0,24.1993,24.2228,24.1915,24.2228,19800.0
2015-02-18 14:45:00,30.88,30.88,30.85,30.85,20400.0,24.2228,24.2228,24.1993,24.1993,20400.0
2015-02-18 14:50:00,30.85,30.86,30.83,30.85,23200.0,24.1993,24.2071,24.1836,24.1993,23200.0
2015-02-18 14:55:00,30.85,30.86,30.84,30.85,22600.0,24.1993,24.2071,24.1915,24.1993,22600.0
2015-02-18 15:00:00,30.85,30.88,30.85,30.88,20200.0,24.1993,24.2228,24.1993,24.2228,20200.0
2015-02-18 15:05:00,30.88,30.9,30.88,30.89,28200.0,24.2228,24.2385,24.2228,24.2307,28200.0
2015-02-18 15:10:00,30.89,30.89,30.86,30.86,19400.0,24.2307,24.2307,24.2071,24.2071,19400.0
2015-02-18 15:15:00,30.86,30.86,30.85,30.86,22400.0,24.2071,24.2071,24.1993,24.2071,22400.0
2015-02-18 15:20:00,30.86,30.87,30.85,30.86,17400.0,24.2071,24.215,24.1993,24.2071,17400.0
2015-02-18 15:25:00,30.86,30.86,30.85,30.85,27200.0,24.2071,24.2071,24.1993,24.1993,27200.0
2015-02-18 15:30:00,30.85,30.86,30.83,30.85,48200.0,24.1993,24.2071,24.1836,24.1993,48200.0
2015-02-18 15:35:00,30.86,30.86,30.83,30.85,53800.0,24.2071,24.2071,24.1836,24.1993,53800.0
2015-02-18 15:40:00,30.85,30.86,30.84,30.85,57000.0,24.1993,24.2071,24.1915,24.1993,57000.0
2015-02-18 15:45:00,30.85,30.86,30.84,30.84,53200.0,24.1993,24.2071,24.1915,24.1915,53200.0
2015-02-18 15:50:00,30.84,30.84,30.83,30.84,61800.0,24.1915,24.1915,24.1836,24.1915,61800.0
2015-02-18 15:55:00,30.84,30.88,30.84,30.88,153000.0,24.1915,24.2228,24.1915,24.2228,153000.0
2015-02-19 09:30:00,30.82,30.84,30.75,30.82,58400.0,24.1758,24.1915,24.1209,24.1758,58400.0
2015-02-19 09:35:00,30.8,30.85,30.75,30.82,10600.0,24.1601,24.1993,24.1209,24.1758,10600.0
2015-02-19 09:40:00,30.84,30.9,30.84,30.86,7600.0,24.1915,24.2385,24.1915,24.2071,7600.0
2015-02-19 09:45:00,30.86,30.87,30.8,30.81,54400.0,24.2071,24.215,24.1601,24.1679,54400.0
2015-02-19 09:50:00,30.8,30.8,30.72,30.74,35800.0,24.1601,24.1601,24.0973,24.113,35800.0
2015-02-19 09:55:00,30.75,30.82,30.75,30.8,8400.0,24.1209,24.1758,24.1209,24.1601,8400.0
2015-02-19 10:00:00,30.79,30.8,30.75,30.78,14400.0,24.1522,24.1601,24.1209,24.1444,14400.0
2015-02-19 10:05:00,30.78,30.82,30.78,30.81,14600.0,24.1444,24.1758,24.1444,24.1679,14600.0
2015-02-19 10:10:00,30.81,30.81,30.78,30.8,30400.0,24.1679,24.1679,24.1444,24.1601,30400.0
2015-02-19 10:15:00,30.8,30.84,30.78,30.84,18800.0,24.1601,24.1915,24.1444,24.1915,18800.0
2015-02-19 10:20:00,30.83,30.85,30.81,30.83,15400.0,24.1836,24.1993,24.1679,24.1836,15400.0
2015-02-19 10:25:00,30.84,30.86,30.84,30.86,15600.0,24.1915,24.2071,24.1915,24.2071,15600.0
2015-02-19 10:30:00,30.85,30.86,30.82,30.82,15200.0,24.1993,24.2071,24.1758,24.1758,15200.0
2015-02-19 10:35:00,30.82,30.86,30.82,30.84,8600.0,24.1758,24.2071,24.1758,24.1915,8600.0
2015-02-19 10:40:00,30.85,30.88,30.83,30.88,13200.0,24.1993,24.2228,24.1836,24.2228,13200.0
2015-02-19 10:45:00,30.88,30.88,30.84,30.86,4800.0,24.2228,24.2228,24.1915,24.2071,4800.0
2015-02-19 10:50:00,30.86,30.89,30.85,30.89,8400.0,24.2071,24.2307,24.1993,24.2307,8400.0
2015-02-19 10:55:00,30.88,30.91,30.87,30.88,10400.0,24.2228,24.2464,24.215,24.2228,10400.0
2015-02-19 11:00:00,30.88,30.91,30.87,30.89,21000.0,24.2228,24.2464,24.215,24.2307,21000.0
2015-02-19 11:05:00,30.9,30.92,30.89,30.89,15200.0,24.2385,24.2542,24.2307,24.2307,15200.0
2015-02-19 11:10:00,30.9,30.93,30.9,30.93,9400.0,24.2385,24.2621,24.2385,24.2621,9400.0
2015-02-19 11:15:00,30.93,30.93,30.9,30.93,10200.0,24.2621,24.2621,24.2385,24.2621,10200.0
2015-02-19 11:20:00,30.93,30.95,30.92,30.95,9800.0,24.2621,24.2777,24.2542,24.2777,9800.0
2015-02-19 11:25:00,30.95,30.97,30.95,30.97,6400.0,24.2777,24.2934,24.2777,24.2934,6400.0
2015-02-19 11:30:00,30.97,30.98,30.96,30.98,7600.0,24.2934,24.3013,24.2856,24.3013,7600.0
2015-02-19 11:35:00,30.98,30.98,30.95,30.96,11400.0,24.3013,24.3013,24.2777,24.2856,11400.0
2015-02-19 11:40:00,30.96,30.96,30.96,30.96,5400.0,24.2856,24.2856,24.2856,24.2856,5400.0
2015-02-19 11:45:00,30.96,30.99,30.96,30.99,17600.0,24.2856,24.3091,24.2856,24.3091,17600.0
2015-02-19 11:50:00,30.98,30.99,30.97,30.98,9400.0,24.3013,24.3091,24.2934,24.3013,9400.0
2015-02-19 11:55:00,30.98,31.0,30.98,30.99,15400.0,24.3013,24.317,24.3013,24.3091,15400.0
2015-02-19 12:00:00,30.99,30.99,30.97,30.97,15200.0,24.3091,24.3091,24.2934,24.2934,15200.0
2015-02-19 12:05:00,30.97,30.99,30.96,30.97,6400.0,24.2934,24.3091,24.2856,24.2934,6400.0
2015-02-19 12:10:00,30.97,30.98,30.95,30.97,12000.0,24.2934,24.3013,24.2777,24.2934,12000.0
2015-02-19 12:15:00,30.98,30.98,30.97,30.98,13800.0,24.3013,24.3013,24.2934,24.3013,13800.0
2015-02-19 12:20:00,30.98,30.99,30.98,30.98,13600.0,24.3013,24.3091,24.3013,24.3013,13600.0
2015-02-19 12:25:00,30.98,30.98,30.96,30.96,13400.0,24.3013,24.3013,24.2856,24.2856,13400.0
2015-02-19 12:30:00,30.96,30.97,30.93,30.93,14200.0,24.2856,24.2934,24.2621,24.2621,14200.0
2015-02-19 12:35:00,30.93,30.93,30.9,30.93,16000.0,24.2621,24.2621,24.2385,24.2621,16000.0
2015-02-19 12:40:00,30.93,30.95,30.93,30.93,11200.0,24.2621,24.2777,24.2621,24.2621,11200.0
2015-02-19 12:45:00,30.93,30.93,30.91,30.92,10400.0,24.2621,24.2621,24.2464,24.2542,10400.0
2015-02-19 12:50:00,30.93,30.93,30.91,30.91,5800.0,24.2621,24.2621,24.2464,24.2464,5800.0
2015-02-19 12:55:00,30.91,30.92,30.89,30.91,21800.0,24.2464,24.2542,24.2307,24.2464,21800.0
2015-02-19 13:00:00,30.91,30.91,30.84,30.85,64400.0,24.2464,24.2464,24.1915,24.1993,64400.0
2015-02-19 13:05:00,30.85,30.86,30.84,30.85,23200.0,24.1993,24.2071,24.1915,24.1993,23200.0
2015-02-19 13:10:00,30.85,30.85,30.84,30.84,10400.0,24.1993,24.1993,24.1915,24.1915,10400.0
2015-02-19 13:15:00,30.84,30.85,30.83,30.85,18400.0,24.1915,24.1993,24.1836,24.1993,18400.0
2015-02-19 13:20:00,30.85,30.87,30.83,30.84,15200.0,24.1993,24.215,24.1836,24.1915,15200.0
2015-02-19 13:25:00,30.85,30.86,30.84,30.85,47000.0,24.1993,24.2071,24.1915,24.1993,47000.0
2015-02-19 13:30:00,30.86,30.86,30.84,30.85,37000.0,24.2071,24.2071,24.1915,24.1993,37000.0
2015-02-19 13:35:00,30.85,30.86,30.85,30.86,17000.0,24.1993,24.2071,24.1993,24.2071,17000.0
2015-02-19 13:40:00,30.86,30.86,30.84,30.86,29000.0,24.2071,24.2071,24.1915,24.2071,29000.0
2015-02-19 13:45:00,30.85,30.85,30.82,30.83,83800.0,24.1993,24.1993,24.1758,24.1836,83800.0
2015-02-19 13:50:00,30.83,30.87,30.83,30.87,11400.0,24.1836,24.215,24.1836,24.215,11400.0
2015-02-19 13:55:00,30.87,30.9,30.87,30.9,8800.0,24.215,24.2385,24.215,24.2385,8800.0
2015-02-19 14:00:00,30.89,30.9,30.89,30.89,18800.0,24.2307,24.2385,24.2307,24.2307,18800.0
2015-02-19 14:05:00,30.88,30.88,30.86,30.88,18200.0,24.2228,24.2228,24.2071,24.2228,18200.0
2015-02-19 14:10:00,30.88,30.89,30.88,30.88,9800.0,24.2228,24.2307,24.2228,24.2228,9800.0
2015-02-19 14:15:00,30.88,30.9,30.88,30.89,16200.0,24.2228,24.2385,24.2228,24.2307,16200.0
2015-02-19 14:20:00,30.89,30.89,30.86,30.86,25400.0,24.2307,24.2307,24.2071,24.2071,25400.0
2015-02-19 14:25:00,30.86,30.88,30.86,30.86,14400.0,24.2071,24.2228,24.2071,24.2071,14400.0
2015-02-19 14:30:00,30.86,30.89,30.86,30.88,14800.0,24.2071,24.2307,24.2071,24.2228,14800.0
2015-02-19 14:35:00,30.88,30.89,30.83,30.83,22800.0,24.2228,24.2307,24.1836,24.1836,22800.0
2015-02-19 14:40:00,30.84,30.88,30.84,30.88,20800.0,24.1915,24.2228,24.1915,24.2228,20800.0
2015-02-19 14:45:00,30.88,30.91,30.88,30.9,48600.0,24.2228,24.2464,24.2228,24.2385,48600.0
2015-02-19 14:50:00,30.9,30.9,30.88,30.89,18400.0,24.2385,24.2385,24.2228,24.2307,18400.0
2015-02-19 14:55:00,30.89,30.9,30.88,30.9,19000.0,24.2307,24.2385,24.2228,24.2385,19000.0
2015-02-19 15:00:00,30.9,30.9,30.89,30.9,19000.0,24.2385,24.2385,24.2307,24.2385,19000.0
2015-02-19 15:05:00,30.89,30.91,30.89,30.9,31000.0,24.2307,24.2464,24.2307,24.2385,31000.0
2015-02-19 15:10:00,30.9,30.91,30.88,30.89,19600.0,24.2385,24.2464,24.2228,24.2307,19600.0
2015-02-19 15:15:00,30.89,30.91,30.88,30.91,17600.0,24.2307,24.2464,24.2228,24.2464,17600.0
2015-02-19 15:20:00,30.9,30.92,30.9,30.92,25800.0,24.2385,24.2542,24.2385,24.2542,25800.0
2015-02-19 15:25:00,30.92,30.93,30.9,30.92,16200.0,24.2542,24.2621,24.2385,24.2542,16200.0
2015-02-19 15:30:00,30.92,30.93,30.91,30.93,52800.0,24.2542,24.2621,24.2464,24.2621,52800.0
2015-02-19 15:35:00,30.93,30.94,30.92,30.93,46800.0,24.2621,24.2699,24.2542,24.2621,46800.0
2015-02-19 15:40:00,30.93,30.93,30.92,30.92,25400.0,24.2621,24.2621,24.2542,24.2542,25400.0
2015-02-19 15:45:00,30.92,30.92,30.89,30.9,61400.0,24.2542,24.2542,24.2307,24.2385,61400.0
2015-02-19 15:50:00,30.9,30.9,30.88,30.89,32400.0,24.2385,24.2385,24.2228,24.2307,32400.0
2015-02-19 15:55:00,30.89,30.9,30.87,30.9,96600.0,24.2307,24.2385,24.215,24.2385,96600.0
2015-02-20 09:30:00,30.67,30.86,30.67,30.81,349000.0,24.0581,24.2071,24.0581,24.1679,349000.0
2015-02-20 09:35:00,30.79,30.82,30.69,30.73,42200.0,24.1522,24.1758,24.0738,24.1052,42200.0
2015-02-20 09:40:00,30.74,30.76,30.67,30.69,55000.0,24.113,24.1287,24.0581,24.0738,55000.0
2015-02-20 09:45:00,30.69,30.7,30.58,30.61,31000.0,24.0738,24.0816,23.9875,24.011,31000.0
2015-02-20 09:50:00,30.6,30.6,30.55,30.56,24600.0,24.0032,24.0032,23.964,23.9718,24600.0
2015-02-20 09:55:00,30.58,30.6,30.55,30.58,30600.0,23.9875,24.0032,23.964,23.9875,30600.0
2015-02-20 10:00:00,30.57,30.58,30.51,30.53,47200.0,23.9797,23.9875,23.9326,23.9483,47200.0
2015-02-20 10:05:00,30.52,30.59,30.52,30.56,39200.0,23.9404,23.9954,23.9404,23.9718,39200.0
2015-02-20 10:10:00,30.58,30.6,30.56,30.59,42000.0,23.9875,24.0032,23.9718,23.9954,42000.0
2015-02-20 10:15:00,30.6,30.61,30.57,30.6,26000.0,24.0032,24.011,23.9797,24.0032,26000.0
2015-02-20 10:20:00,30.59,30.63,30.57,30.6,35600.0,23.9954,24.0267,23.9797,24.0032,35600.0
2015-02-20 10:25:00,30.6,30.62,30.6,30.6,14200.0,24.0032,24.0189,24.0032,24.0032,14200.0
2015-02-20 10:30:00,30.6,30.66,30.6,30.65,39400.0,24.0032,24.0503,24.0032,24.0424,39400.0
2015-02-20 10:35:00,30.65,30.75,30.65,30.75,23600.0,24.0424,24.1209,24.0424,24.1209,23600.0
2015-02-20 10:40:00,30.75,30.77,30.72,30.74,17400.0,24.1209,24.1366,24.0973,24.113,17400.0
2015-02-20 10:45:00,30.73,30.79,30.73,30.78,12800.0,24.1052,24.1522,24.1052,24.1444,12800.0
2015-02-20 10:50:00,30.78,30.79,30.76,30.78,20400.0,24.1444,24.1522,24.1287,24.1444,20400.0
2015-02-20 10:55:00,30.79,30.83,30.78,30.83,19200.0,24.1522,24.1836,24.1444,24.1836,19200.0
2015-02-20 11:00:00,30.83,30.85,30.82,30.83,33200.0,24.1836,24.1993,24.1758,24.1836,33200.0
2015-02-20 11:05:00,30.83,30.85,30.83,30.83,29800.0,24.1836,24.1993,24.1836,24.1836,29800.0
2015-02-20 11:10:00,30.83,30.86,30.82,30.84,20000.0,24.1836,24.2071,24.1758,24.1915,20000.0
2015-02-20 11:15:00,30.84,30.87,30.84,30.86,14800.0,24.1915,24.215,24.1915,24.2071,14800.0
2015-02-20 11:20:00,30.86,30.89,30.86,30.89,16400.0,24.2071,24.2307,24.2071,24.2307,16400.0
2015-02-20 11:25:00,30.89,30.89,30.86,30.87,15400.0,24.2307,24.2307,24.2071,24.215,15400.0
2015-02-20 11:30:00,30.88,30.89,30.86,30.89,8000.0,24.2228,24.2307,24.2071,24.2307,8000.0
2015-02-20 11:35:00,30.89,30.89,30.87,30.88,4600.0,24.2307,24.2307,24.215,24.2228,4600.0
2015-02-20 11:40:00,30.88,30.9,30.86,30.89,27200.0,24.2228,24.2385,24.2071,24.2307,27200.0
2015-02-20 11:45:00,30.89,30.89,30.87,30.88,19200.0,24.2307,24.2307,24.215,24.2228,19200.0
2015-02-20 11:50:00,30.88,30.9,30.87,30.88,16400.0,24.2228,24.2385,24.215,24.2228,16400.0
2015-02-20 11:55:00,30.88,30.89,30.86,30.89,12800.0,24.2228,24.2307,24.2071,24.2307,12800.0
2015-02-20 12:00:00,30.89,30.9,30.88,30.89,19000.0,24.2307,24.2385,24.2228,24.2307,19000.0
2015-02-20 12:05:00,30.89,30.89,30.86,30.89,10800.0,24.2307,24.2307,24.2071,24.2307,10800.0
2015-02-20 12:10:00,30.89,30.89,30.87,30.88,9800.0,24.2307,24.2307,24.215,24.2228,9800.0
2015-02-20 12:15:00,30.87,30.9,30.86,30.89,11800.0,24.215,24.2385,24.2071,24.2307,11800.0
2015-02-20 12:20:00,30.9,30.9,30.88,30.9,11400.0,24.2385,24.2385,24.2228,24.2385,11400.0
2015-02-20 12:25:00,30.89,30.9,30.85,30.86,14200.0,24.2307,24.2385,24.1993,24.2071,14200.0
2015-02-20 12:30:00,30.86,30.86,30.85,30.85,16400.0,24.2071,24.2071,24.1993,24.1993,16400.0
2015-02-20 12:35:00,30.86,30.96,30.86,30.93,38200.0,24.2071,24.2856,24.2071,24.2621,38200.0
2015-02-20 12:40:00,30.93,30.98,30.93,30.94,16400.0,24.2621,24.3013,24.2621,24.2699,16400.0
2015-02-20 12:45:00,30.94,30.97,30.94,30.94,19000.0,24.2699,24.2934,24.2699,24.2699,19000.0
2015-02-20 12:50:00,30.94,30.96,30.93,30.95,14000.0,24.2699,24.2856,24.2621,24.2777,14000.0
2015-02-20 12:55:00,30.95,30.96,30.93,30.94,15000.0,24.2777,24.2856,24.2621,24.2699,15000.0
2015-02-20 13:00:00,30.94,30.98,30.94,30.95,14200.0,24.2699,24.3013,24.2699,24.2777,14200.0
2015-02-20 13:05:00,30.95,30.97,30.95,30.96,10800.0,24.2777,24.2934,24.2777,24.2856,10800.0
2015-02-20 13:10:00,30.95,30.98,30.95,30.98,22400.0,24.2777,24.3013,24.2777,24.3013,22400.0
2015-02-20 13:15:00,30.98,30.98,30.95,30.96,27800.0,24.3013,24.3013,24.2777,24.2856,27800.0
2015-02-20 13:20:00,30.95,30.98,30.95,30.96,55400.0,24.2777,24.3013,24.2777,24.2856,55400.0
2015-02-20 13:25:00,30.95,30.96,30.93,30.94,16800.0,24.2777,24.2856,24.2621,24.2699,16800.0
2015-02-20 13:30:00,30.94,30.97,30.93,30.96,29000.0,24.2699,24.2934,24.2621,24.2856,29000.0
2015-02-20 13:35:00,30.96,31.0,30.96,31.0,27000.0,24.2856,24.317,24.2856,24.317,27000.0
2015-02-20 13:40:00,31.0,31.01,30.99,31.01,24000.0,24.317,24.3248,24.3091,24.3248,24000.0
2015-02-20 13:45:00,31.01,31.02,31.0,31.01,7200.0,24.3248,24.3327,24.317,24.3248,7200.0
2015-02-20 13:50:00,31.01,31.03,31.0,31.0,67600.0,24.3248,24.3405,24.317,24.317,67600.0
2015-02-20 13:55:00,31.0,31.02,30.99,31.01,25800.0,24.317,24.3327,24.3091,24.3248,25800.0
2015-02-20 14:00:00,31.0,31.02,31.0,31.02,8800.0,24.317,24.3327,24.317,24.3327,8800.0
2015-02-20 14:05:00,31.03,31.05,31.02,31.04,12800.0,24.3405,24.3562,24.3327,24.3483,12800.0
2015-02-20 14:10:00,31.04,31.04,31.02,31.03,17400.0,24.3483,24.3483,24.3327,24.3405,17400.0
2015-02-20 14:15:00,31.02,31.02,30.99,31.0,14000.0,24.3327,24.3327,24.3091,24.317,14000.0
2015-02-20 14:20:00,31.0,31.01,31.0,31.01,17800.0,24.317,24.3248,24.317,24.3248,17800.0
2015-02-20 14:25:00,31.01,31.02,30.99,30.99,13800.0,24.3248,24.3327,24.3091,24.3091,13800.0
2015-02-20 14:30:00,30.99,30.99,30.98,30.99,72000.0,24.3091,24.3091,24.3013,24.3091,72000.0
2015-02-20 14:35:00,30.99,31.0,30.99,30.99,6600.0,24.3091,24.317,24.3091,24.3091,6600.0
2015-02-20 14:40:00,30.99,30.99,30.98,30.99,11000.0,24.3091,24.3091,24.3013,24.3091,11000.0
2015-02-20 14:45:00,31.0,31.03,30.99,31.03,16600.0,24.317,24.3405,24.3091,24.3405,16600.0
2015-02-20 14:50:00,31.03,31.05,31.03,31.03,51600.0,24.3405,24.3562,24.3405,24.3405,51600.0
2015-02-20 14:55:00,31.03,31.04,31.02,31.03,32000.0,24.3405,24.3483,24.3327,24.3405,32000.0
2015-02-20 15:00:00,31.04,31.07,31.04,31.04,37600.0,24.3483,24.3719,24.3483,24.3483,37600.0
2015-02-20 15:05:00,31.04,31.07,31.03,31.07,34000.0,24.3483,24.3719,24.3405,24.3719,34000.0
2015-02-20 15:10:00,31.07,31.07,31.04,31.04,28000.0,24.3719,24.3719,24.3483,24.3483,28000.0
2015-02-20 15:15:00,31.05,31.05,30.99,31.0,54000.0,24.3562,24.3562,24.3091,24.317,54000.0
2015-02-20 15:20:00,31.01,31.03,31.0,31.03,26600.0,24.3248,24.3405,24.317,24.3405,26600.0
2015-02-20 15:25:00,31.03,31.03,31.0,31.01,50600.0,24.3405,24.3405,24.317,24.3248,50600.0
2015-02-20 15:30:00,31.02,31.03,31.0,31.03,28000.0,24.3327,24.3405,24.317,24.3405,28000.0
2015-02-20 15:35:00,31.03,31.05,31.03,31.04,22600.0,24.3405,24.3562,24.3405,24.3483,22600.0
2015-02-20 15:40:00,31.04,31.05,31.03,31.05,32600.0,24.3483,24.3562,24.3405,24.3562,32600.0
2015-02-20 15:45:00,31.05,31.06,31.03,31.03,61200.0,24.3562,24.364,24.3405,24.3405,61200.0
2015-02-20 15:50:00,31.04,31.05,31.03,31.05,60200.0,24.3483,24.3562,24.3405,24.3562,60200.0
2015-02-20 15:55:00,31.05,31.07,31.05,31.06,130800.0,24.3562,24.3719,24.3562,24.364,130800.0
2015-02-23 09:30:00,30.94,30.94,30.76,30.77,93800.0,24.2699,24.2699,24.1287,24.1366,93800.0
2015-02-23 09:35:00,30.78,30.86,30.78,30.83,12800.0,24.1444,24.2071,24.1444,24.1836,12800.0
2015-02-23 09:40:00,30.82,30.86,30.8,30.8,25800.0,24.1758,24.2071,24.1601,24.1601,25800.0
2015-02-23 09:45:00,30.82,30.86,30.81,30.81,19600.0,24.1758,24.2071,24.1679,24.1679,19600.0
2015-02-23 09:50:00,30.81,30.87,30.81,30.85,20000.0,24.1679,24.215,24.1679,24.1993,20000.0
2015-02-23 09:55:00,30.82,30.86,30.79,30.83,15400.0,24.1758,24.2071,24.1522,24.1836,15400.0
2015-02-23 10:00:00,30.83,30.85,30.77,30.83,39200.0,24.1836,24.1993,24.1366,24.1836,39200.0
2015-02-23 10:05:00,30.84,30.84,30.8,30.82,20200.0,24.1915,24.1915,24.1601,24.1758,20200.0
2015-02-23 10:10:00,30.82,30.84,30.77,30.8,40400.0,24.1758,24.1915,24.1366,24.1601,40400.0
2015-02-23 10:15:00,30.8,30.81,30.73,30.75,51400.0,24.1601,24.1679,24.1052,24.1209,51400.0
2015-02-23 10:20:00,30.75,30.8,30.73,30.8,46800.0,24.1209,24.1601,24.1052,24.1601,46800.0
2015-02-23 10:25:00,30.81,30.81,30.77,30.79,24400.0,24.1679,24.1679,24.1366,24.1522,24400.0
2015-02-23 10:30:00,30.79,30.81,30.76,30.8,52800.0,24.1522,24.1679,24.1287,24.1601,52800.0
2015-02-23 10:35:00,30.8,30.82,30.78,30.81,95000.0,24.1601,24.1758,24.1444,24.1679,95000.0
2015-02-23 10:40:00,30.82,30.83,30.8,30.81,41000.0,24.1758,24.1836,24.1601,24.1679,41000.0
2015-02-23 10:45:00,30.81,30.82,30.79,30.8,144600.0,24.1679,24.1758,24.1522,24.1601,144600.0
2015-02-23 10:50:00,30.8,30.81,30.8,30.8,22400.0,24.1601,24.1679,24.1601,24.1601,22400.0
2015-02-23 10:55:00,30.8,30.8,30.78,30.78,57400.0,24.1601,24.1601,24.1444,24.1444,57400.0
2015-02-23 11:00:00,30.77,30.79,30.77,30.78,28600.0,24.1366,24.1522,24.1366,24.1444,28600.0
2015-02-23 11:05:00,30.78,30.78,30.77,30.78,24200.0,24.1444,24.1444,24.1366,24.1444,24200.0
2015-02-23 11:10:00,30.78,30.78,30.74,30.74,45000.0,24.1444,24.1444,24.113,24.113,45000.0
2015-02-23 11:15:00,30.75,30.78,30.75,30.78,23200.0,24.1209,24.1444,24.1209,24.1444,23200.0
2015-02-23 11:20:00,30.78,30.82,30.78,30.79,88000.0,24.1444,24.1758,24.1444,24.1522,88000.0
2015-02-23 11:25:00,30.79,30.8,30.76,30.76,12400.0,24.1522,24.1601,24.1287,24.1287,12400.0
2015-02-23 11:30:00,30.76,30.78,30.75,30.76,14400.0,24.1287,24.1444,24.1209,24.1287,14400.0
2015-02-23 11:35:00,30.77,30.78,30.74,30.74,26400.0,24.1366,24.1444,24.113,24.113,26400.0
2015-02-23 11:40:00,30.74,30.75,30.72,30.73,28600.0,24.113,24.1209,24.0973,24.1052,28600.0
2015-02-23 11:45:00,30.73,30.75,30.72,30.72,36400.0,24.1052,24.1209,24.0973,24.0973,36400.0
2015-02-23 11:50:00,30.72,30.73,30.7,30.71,18600.0,24.0973,24.1052,24.0816,24.0895,18600.0
2015-02-23 11:55:00,30.71,30.73,30.7,30.72,32600.0,24.0895,24.1052,24.0816,24.0973,32600.0
2015-02-23 12:00:00,30.73,30.73,30.71,30.73,26400.0,24.1052,24.1052,24.0895,24.1052,26400.0
2015-02-23 12:05:00,30.72,30.74,30.71,30.73,18800.0,24.0973,24.113,24.0895,24.1052,18800.0
2015-02-23 12:10:00,30.73,30.74,30.71,30.71,19000.0,24.1052,24.113,24.0895,24.0895,19000.0
2015-02-23 12:15:00,30.71,30.72,30.7,30.72,30200.0,24.0895,24.0973,24.0816,24.0973,30200.0
2015-02-23 12:20:00,30.71,30.72,30.7,30.71,19800.0,24.0895,24.0973,24.0816,24.0895,19800.0
2015-02-23 12:25:00,30.71,30.71,30.67,30.67,17000.0,24.0895,24.0895,24.0581,24.0581,17000.0
2015-02-23 12:30:00,30.67,30.69,30.67,30.67,35800.0,24.0581,24.0738,24.0581,24.0581,35800.0
2015-02-23 12:35:00,30.68,30.68,30.62,30.62,41000.0,24.066,24.066,24.0189,24.0189,41000.0
2015-02-23 12:40:00,30.62,30.65,30.61,30.61,24800.0,24.0189,24.0424,24.011,24.011,24800.0
2015-02-23 12:45:00,30.61,30.64,30.61,30.63,13400.0,24.011,24.0346,24.011,24.0267,13400.0
2015-02-23 12:50:00,30.63,30.66,30.63,30.66,22600.0,24.0267,24.0503,24.0267,24.0503,22600.0
2015-02-23 12:55:00,30.66,30.67,30.65,30.65,8600.0,24.0503,24.0581,24.0424,24.0424,8600.0
2015-02-23 13:00:00,30.66,30.68,30.65,30.68,24800.0,24.0503,24.066,24.0424,24.066,24800.0
2015-02-23 13:05:00,30.67,30.69,30.67,30.68,38200.0,24.0581,24.0738,24.0581,24.066,38200.0
2015-02-23 13:10:00,30.68,30.69,30.66,30.68,33200.0,24.066,24.0738,24.0503,24.066,33200.0
2015-02-23 13:15:00,30.69,30.71,30.68,30.7,9400.0,24.0738,24.0895,24.066,24.0816,9400.0
2015-02-23 13:20:00,30.7,30.73,30.7,30.72,18400.0,24.0816,24.1052,24.0816,24.0973,18400.0
2015-02-23 13:25:00,30.73,30.73,30.69,30.69,19000.0,24.1052,24.1052,24.0738,24.0738,19000.0
2015-02-23 13:30:00,30.68,30.74,30.68,30.73,13000.0,24.066,24.113,24.066,24.1052,13000.0
2015-02-23 13:35:00,30.73,30.77,30.73,30.76,26600.0,24.1052,24.1366,24.1052,24.1287,26600.0
2015-02-23 13:40:00,30.77,30.79,30.75,30.76,43200.0,24.1366,24.1522,24.1209,24.1287,43200.0
2015-02-23 13:45:00,30.76,30.77,30.75,30.76,18600.0,24.1287,24.1366,24.1209,24.1287,18600.0
2015-02-23 13:50:00,30.77,30.79,30.75,30.78,27800.0,24.1366,24.1522,24.1209,24.1444,27800.0
2015-02-23 13:55:00,30.78,30.79,30.77,30.78,16600.0,24.1444,24.1522,24.1366,24.1444,16600.0
2015-02-23 14:00:00,30.79,30.79,30.78,30.78,22800.0,24.1522,24.1522,24.1444,24.1444,22800.0
2015-02-23 14:05:00,30.78,30.8,30.78,30.79,20000.0,24.1444,24.1601,24.1444,24.1522,20000.0
2015-02-23 14:10:00,30.79,30.79,30.78,30.78,14200.0,24.1522,24.1522,24.1444,24.1444,14200.0
2015-02-23 14:15:00,30.78,30.79,30.77,30.78,24400.0,24.1444,24.1522,24.1366,24.1444,24400.0
2015-02-23 14:20:00,30.78,30.8,30.77,30.8,26800.0,24.1444,24.1601,24.1366,24.1601,26800.0
2015-02-23 14:25:00,30.8,30.82,30.8,30.82,79800.0,24.1601,24.1758,24.1601,24.1758,79800.0
2015-02-23 14:30:00,30.81,30.82,30.77,30.78,49200.0,24.1679,24.1758,24.1366,24.1444,49200.0
2015-02-23 14:35:00,30.78,30.79,30.75,30.75,31800.0,24.1444,24.1522,24.1209,24.1209,31800.0
2015-02-23 14:40:00,30.75,30.75,30.73,30.75,25200.0,24.1209,24.1209,24.1052,24.1209,25200.0
2015-02-23 14:45:00,30.75,30.76,30.75,30.76,20000.0,24.1209,24.1287,24.1209,24.1287,20000.0
2015-02-23 14:50:00,30.75,30.75,30.73,30.73,34400.0,24.1209,24.1209,24.1052,24.1052,34400.0
2015-02-23 14:55:00,30.73,30.74,30.73,30.73,34400.0,24.1052,24.113,24.1052,24.1052,34400.0
2015-02-23 15:00:00,30.72,30.73,30.7,30.7,22600.0,24.0973,24.1052,24.0816,24.0816,22600.0
2015-02-23 15:05:00,30.71,30.71,30.67,30.67,30000.0,24.0895,24.0895,24.0581,24.0581,30000.0
2015-02-23 15:10:00,30.67,30.7,30.67,30.7,23000.0,24.0581,24.0816,24.0581,24.0816,23000.0
2015-02-23 15:15:00,30.7,30.7,30.68,30.68,24600.0,24.0816,24.0816,24.066,24.066,24600.0
2015-02-23 15:20:00,30.68,30.68,30.68,30.68,37400.0,24.066,24.066,24.066,24.066,37400.0
2015-02-23 15:25:00,30.68,30.7,30.67,30.69,36800.0,24.066,24.0816,24.0581,24.0738,36800.0
2015-02-23 15:30:00,30.7,30.7,30.68,30.69,55400.0,24.0816,24.0816,24.066,24.0738,55400.0
2015-02-23 15:35:00,30.69,30.7,30.68,30.69,66200.0,24.0738,24.0816,24.066,24.0738,66200.0
2015-02-23 15:40:00,30.69,30.74,30.69,30.73,98400.0,24.0738,24.113,24.0738,24.1052,98400.0
2015-02-23 15:45:00,30.72,30.74,30.72,30.73,97400.0,24.0973,24.113,24.0973,24.1052,97400.0
2015-02-23 15:50:00,30.73,30.74,30.71,30.71,83600.0,24.1052,24.113,24.0895,24.0895,83600.0
2015-02-23 15:55:00,30.72,30.72,30.71,30.72,219800.0,24.0973,24.0973,24.0895,24.0973,219800.0
2015-02-24 09:30:00,30.7,30.93,30.67,30.86,87200.0,24.0816,24.2621,24.0581,24.2071,87200.0
2015-02-24 09:35:00,30.83,30.86,30.77,30.84,14000.0,24.1836,24.2071,24.1366,24.1915,14000.0
2015-02-24 09:40:00,30.81,30.85,30.78,30.85,21600.0,24.1679,24.1993,24.1444,24.1993,21600.0
2015-02-24 09:45:00,30.84,30.93,30.84,30.9,64400.0,24.1915,24.2621,24.1915,24.2385,64400.0
2015-02-24 09:50:00,30.9,30.97,30.89,30.97,82800.0,24.2385,24.2934,24.2307,24.2934,82800.0
2015-02-24 09:55:00,30.96,30.96,30.89,30.89,42800.0,24.2856,24.2856,24.2307,24.2307,42800.0
2015-02-24 10:00:00,30.89,30.91,30.8,30.91,36600.0,24.2307,24.2464,24.1601,24.2464,36600.0
2015-02-24 10:05:00,30.9,30.99,30.9,30.98,28400.0,24.2385,24.3091,24.2385,24.3013,28400.0
2015-02-24 10:10:00,30.97,31.0,30.95,30.99,44200.0,24.2934,24.317,24.2777,24.3091,44200.0
2015-02-24 10:15:00,30.99,30.99,30.93,30.98,40600.0,24.3091,24.3091,24.2621,24.3013,40600.0
2015-02-24 10:20:00,30.98,31.03,30.97,31.02,96000.0,24.3013,24.3405,24.2934,24.3327,96000.0
2015-02-24 10:25:00,31.02,31.04,31.0,31.0,91000.0,24.3327,24.3483,24.317,24.317,91000.0
2015-02-24 10:30:00,31.0,31.03,31.0,31.02,55400.0,24.317,24.3405,24.317,24.3327,55400.0
2015-02-24 10:35:00,31.03,31.03,30.99,31.0,77000.0,24.3405,24.3405,24.3091,24.317,77000.0
2015-02-24 10:40:00,31.0,31.01,31.0,31.0,38800.0,24.317,24.3248,24.317,24.317,38800.0
2015-02-24 10:45:00,31.0,31.02,30.99,31.0,47000.0,24.317,24.3327,24.3091,24.317,47000.0
2015-02-24 10:50:00,31.0,31.02,30.99,31.02,58600.0,24.317,24.3327,24.3091,24.3327,58600.0
2015-02-24 10:55:00,31.01,31.01,30.99,31.0,43800.0,24.3248,24.3248,24.3091,24.317,43800.0
2015-02-24 11:00:00,31.0,31.03,31.0,31.01,34400.0,24.317,24.3405,24.317,24.3248,34400.0
2015-02-24 11:05:00,31.01,31.03,31.01,31.03,38200.0,24.3248,24.3405,24.3248,24.3405,38200.0
2015-02-24 11:10:00,31.03,31.03,31.01,31.03,103000.0,24.3405,24.3405,24.3248,24.3405,103000.0
2015-02-24 11:15:00,31.03,31.03,31.0,31.0,27200.0,24.3405,24.3405,24.317,24.317,27200.0
2015-02-24 11:20:00,31.0,31.01,30.99,31.0,35400.0,24.317,24.3248,24.3091,24.317,35400.0
2015-02-24 11:25:00,31.0,31.0,30.99,30.99,52200.0,24.317,24.317,24.3091,24.3091,52200.0
2015-02-24 11:30:00,30.99,31.01,30.99,31.0,59400.0,24.3091,24.3248,24.3091,24.317,59400.0
2015-02-24 11:35:00,31.0,31.01,31.0,31.0,21200.0,24.317,24.3248,24.317,24.317,21200.0
2015-02-24 11:40:00,31.01,31.03,31.01,31.03,21800.0,24.3248,24.3405,24.3248,24.3405,21800.0
2015-02-24 11:45:00,31.03,31.03,31.0,31.0,27800.0,24.3405,24.3405,24.317,24.317,27800.0
2015-02-24 11:50:00,31.0,31.03,31.0,31.02,20800.0,24.317,24.3405,24.317,24.3327,20800.0
2015-02-24 11:55:00,31.03,31.03,31.0,31.0,20400.0,24.3405,24.3405,24.317,24.317,20400.0
2015-02-24 12:00:00,31.0,31.04,31.0,31.03,29000.0,24.317,24.3483,24.317,24.3405,29000.0
2015-02-24 12:05:00,31.03,31.05,31.03,31.05,17400.0,24.3405,24.3562,24.3405,24.3562,17400.0
2015-02-24 12:10:00,31.05,31.06,31.04,31.04,19800.0,24.3562,24.364,24.3483,24.3483,19800.0
2015-02-24 12:15:00,31.04,31.04,31.0,31.0,16600.0,24.3483,24.3483,24.317,24.317,16600.0
2015-02-24 12:20:00,31.0,31.02,31.0,31.01,19400.0,24.317,24.3327,24.317,24.3248,19400.0
2015-02-24 12:25:00,31.01,31.01,30.99,30.99,29400.0,24.3248,24.3248,24.3091,24.3091,29400.0
2015-02-24 12:30:00,30.99,31.0,30.93,30.95,43400.0,24.3091,24.317,24.2621,24.2777,43400.0
2015-02-24 12:35:00,30.94,30.97,30.93,30.97,12800.0,24.2699,24.2934,24.2621,24.2934,12800.0
2015-02-24 12:40:00,30.97,31.0,30.96,30.98,19800.0,24.2934,24.317,24.2856,24.3013,19800.0
2015-02-24 12:45:00,30.99,31.03,30.98,31.02,19000.0,24.3091,24.3405,24.3013,24.3327,19000.0
2015-02-24 12:50:00,31.02,31.02,31.0,31.0,6400.0,24.3327,24.3327,24.317,24.317,6400.0
2015-02-24 12:55:00,31.0,31.05,31.0,31.04,18800.0,24.317,24.3562,24.317,24.3483,18800.0
2015-02-24 13:00:00,31.04,31.04,31.02,31.03,22600.0,24.3483,24.3483,24.3327,24.3405,22600.0
2015-02-24 13:05:00,31.03,31.03,31.02,31.03,14000.0,24.3405,24.3405,24.3327,24.3405,14000.0
2015-02-24 13:10:00,31.03,31.04,31.02,31.02,26200.0,24.3405,24.3483,24.3327,24.3327,26200.0
2015-02-24 13:15:00,31.02,31.03,31.02,31.02,18600.0,24.3327,24.3405,24.3327,24.3327,18600.0
2015-02-24 13:20:00,31.02,31.03,31.0,31.02,23200.0,24.3327,24.3405,24.317,24.3327,23200.0
2015-02-24 13:25:00,31.02,31.05,31.0,31.02,27800.0,24.3327,24.3562,24.317,24.3327,27800.0
2015-02-24 13:30:00,31.02,31.03,31.0,31.02,37000.0,24.3327,24.3405,24.317,24.3327,37000.0
2015-02-24 13:35:00,31.02,31.02,31.0,31.01,15800.0,24.3327,24.3327,24.317,24.3248,15800.0
2015-02-24 13:40:00,31.0,31.02,31.0,31.02,36000.0,24.317,24.3327,24.317,24.3327,36000.0
2015-02-24 13:45:00,31.02,31.04,31.01,31.03,49400.0,24.3327,24.3483,24.3248,24.3405,49400.0
2015-02-24 13:50:00,31.03,31.05,31.02,31.03,71800.0,24.3405,24.3562,24.3327,24.3405,71800.0
2015-02-24 13:55:00,31.03,31.03,31.0,31.0,67800.0,24.3405,24.3405,24.317,24.317,67800.0
2015-02-24 14:00:00,31.0,31.02,30.99,31.02,20200.0,24.317,24.3327,24.3091,24.3327,20200.0
2015-02-24 14:05:00,31.02,31.05,31.02,31.04,87400.0,24.3327,24.3562,24.3327,24.3483,87400.0
2015-02-24 14:10:00,31.04,31.04,31.0,31.0,15400.0,24.3483,24.3483,24.317,24.317,15400.0
2015-02-24 14:15:00,31.01,31.03,31.01,31.03,26000.0,24.3248,24.3405,24.3248,24.3405,26000.0
2015-02-24 14:20:00,31.03,31.03,31.02,31.03,23200.0,24.3405,24.3405,24.3327,24.3405,23200.0
2015-02-24 14:25:00,31.03,31.04,31.02,31.03,21600.0,24.3405,24.3483,24.3327,24.3405,21600.0
2015-02-24 14:30:00,31.03,31.03,30.99,30.99,19200.0,24.3405,24.3405,24.3091,24.3091,19200.0
2015-02-24 14:35:00,30.99,31.01,30.98,31.01,18600.0,24.3091,24.3248,24.3013,24.3248,18600.0
2015-02-24 14:40:00,31.02,31.04,31.02,31.03,12800.0,24.3327,24.3483,24.3327,24.3405,12800.0
2015-02-24 14:45:00,31.04,31.04,31.0,31.02,28200.0,24.3483,24.3483,24.317,24.3327,28200.0
2015-02-24 14:50:00,31.01,31.02,30.99,31.02,33200.0,24.3248,24.3327,24.3091,24.3327,33200.0
2015-02-24 14:55:00,31.02,31.05,31.02,31.05,64000.0,24.3327,24.3562,24.3327,24.3562,64000.0
2015-02-24 15:00:00,31.05,31.05,31.02,31.03,72600.0,24.3562,24.3562,24.3327,24.3405,72600.0
2015-02-24 15:05:00,31.03,31.04,31.03,31.04,35200.0,24.3405,24.3483,24.3405,24.3483,35200.0
2015-02-24 15:10:00,31.04,31.04,31.02,31.04,38600.0,24.3483,24.3483,24.3327,24.3483,38600.0
2015-02-24 15:15:00,31.04,31.06,31.04,31.05,86000.0,24.3483,24.364,24.3483,24.3562,86000.0
2015-02-24 15:20:00,31.05,31.06,31.04,31.04,79400.0,24.3562,24.364,24.3483,24.3483,79400.0
2015-02-24 15:25:00,31.04,31.08,31.04,31.08,94600.0,24.3483,24.3797,24.3483,24.3797,94600.0
2015-02-24 15:30:00,31.08,31.08,31.06,31.06,65000.0,24.3797,24.3797,24.364,24.364,65000.0
2015-02-24 15:35:00,31.06,31.07,31.06,31.06,63200.0,24.364,24.3719,24.364,24.364,63200.0
2015-02-24 15:40:00,31.06,31.07,31.05,31.05,115600.0,24.364,24.3719,24.3562,24.3562,115600.0
2015-02-24 15:45:00,31.05,31.06,31.03,31.03,80800.0,24.3562,24.364,24.3405,24.3405,80800.0
2015-02-24 15:50:00,31.03,31.04,30.99,30.99,148600.0,24.3405,24.3483,24.3091,24.3091,148600.0
2015-02-24 15:55:00,31.0,31.04,30.99,31.03,181400.0,24.317,24.3483,24.3091,24.3405,181400.0
2015-02-25 09:30:00,31.03,31.1,30.98,31.04,107600.0,24.3405,24.3954,24.3013,24.3483,107600.0
2015-02-25 09:35:00,31.05,31.07,31.0,31.04,33000.0,24.3562,24.3719,24.317,24.3483,33000.0
2015-02-25 09:40:00,31.06,31.07,31.0,31.01,28400.0,24.364,24.3719,24.317,24.3248,28400.0
2015-02-25 09:45:00,31.02,31.04,30.99,31.01,19400.0,24.3327,24.3483,24.3091,24.3248,19400.0
2015-02-25 09:50:00,31.01,31.04,31.0,31.02,16400.0,24.3248,24.3483,24.317,24.3327,16400.0
2015-02-25 09:55:00,31.03,31.04,31.01,31.02,21000.0,24.3405,24.3483,24.3248,24.3327,21000.0
2015-02-25 10:00:00,31.02,31.03,31.0,31.03,35000.0,24.3327,24.3405,24.317,24.3405,35000.0
2015-02-25 10:05:00,31.03,31.04,31.0,31.04,63200.0,24.3405,24.3483,24.317,24.3483,63200.0
2015-02-25 10:10:00,31.04,31.04,31.0,31.02,19200.0,24.3483,24.3483,24.317,24.3327,19200.0
2015-02-25 10:15:00,31.02,31.05,31.01,31.04,79200.0,24.3327,24.3562,24.3248,24.3483,79200.0
2015-02-25 10:20:00,31.04,31.04,31.01,31.02,18800.0,24.3483,24.3483,24.3248,24.3327,18800.0
2015-02-25 10:25:00,31.01,31.04,31.0,31.0,24600.0,24.3248,24.3483,24.317,24.317,24600.0
2015-02-25 10:30:00,31.01,31.02,30.99,31.0,41600.0,24.3248,24.3327,24.3091,24.317,41600.0
2015-02-25 10:35:00,31.0,31.02,31.0,31.0,18200.0,24.317,24.3327,24.317,24.317,18200.0
2015-02-25 10:40:00,31.0,31.0,30.99,31.0,31600.0,24.317,24.317,24.3091,24.317,31600.0
2015-02-25 10:45:00,31.0,31.02,31.0,31.01,43200.0,24.317,24.3327,24.317,24.3248,43200.0
2015-02-25 10:50:00,31.01,31.02,31.0,31.0,42800.0,24.3248,24.3327,24.317,24.317,42800.0
2015-02-25 10:55:00,31.0,31.02,30.99,30.99,21800.0,24.317,24.3327,24.3091,24.3091,21800.0
2015-02-25 11:00:00,30.99,31.0,30.98,31.0,15000.0,24.3091,24.317,24.3013,24.317,15000.0
2015-02-25 11:05:00,30.99,31.0,30.96,30.96,14600.0,24.3091,24.317,24.2856,24.2856,14600.0
2015-02-25 11:10:00,30.96,30.98,30.96,30.97,13000.0,24.2856,24.3013,24.2856,24.2934,13000.0
2015-02-25 11:15:00,30.97,31.0,30.96,31.0,21600.0,24.2934,24.317,24.2856,24.317,21600.0
2015-02-25 11:20:00,31.0,31.02,31.0,31.0,47000.0,24.317,24.3327,24.317,24.317,47000.0
2015-02-25 11:25:00,31.0,31.01,30.99,31.0,35000.0,24.317,24.3248,24.3091,24.317,35000.0
2015-02-25 11:30:00,31.0,31.01,31.0,31.0,18000.0,24.317,24.3248,24.317,24.317,18000.0
2015-02-25 11:35:00,31.0,31.0,30.98,30.99,19800.0,24.317,24.317,24.3013,24.3091,19800.0
2015-02-25 11:40:00,30.99,30.99,30.97,30.99,13400.0,24.3091,24.3091,24.2934,24.3091,13400.0
2015-02-25 11:45:00,30.99,31.0,30.99,30.99,20600.0,24.3091,24.317,24.3091,24.3091,20600.0
2015-02-25 11:50:00,30.99,31.02,30.99,31.0,59800.0,24.3091,24.3327,24.3091,24.317,59800.0
2015-02-25 11:55:00,31.0,31.01,31.0,31.0,32000.0,24.317,24.3248,24.317,24.317,32000.0
2015-02-25 12:00:00,31.0,31.0,30.99,31.0,25000.0,24.317,24.317,24.3091,24.317,25000.0
2015-02-25 12:05:00,31.0,31.0,30.98,30.98,13000.0,24.317,24.317,24.3013,24.3013,13000.0
2015-02-25 12:10:00,30.98,30.99,30.97,30.98,7600.0,24.3013,24.3091,24.2934,24.3013,7600.0
2015-02-25 12:15:00,30.98,30.98,30.97,30.97,17800.0,24.3013,24.3013,24.2934,24.2934,17800.0
2015-02-25 12:20:00,30.98,30.99,30.97,30.98,21600.0,24.3013,24.3091,24.2934,24.3013,21600.0
2015-02-25 12:25:00,30.98,30.98,30.96,30.96,13200.0,24.3013,24.3013,24.2856,24.2856,13200.0
2015-02-25 12:30:00,30.96,30.97,30.96,30.96,12400.0,24.2856,24.2934,24.2856,24.2856,12400.0
2015-02-25 12:35:00,30.96,31.0,30.96,31.0,65200.0,24.2856,24.317,24.2856,24.317,65200.0
2015-02-25 12:40:00,31.0,31.0,30.95,30.96,45400.0,24.317,24.317,24.2777,24.2856,45400.0
2015-02-25 12:45:00,30.96,30.96,30.93,30.94,22600.0,24.2856,24.2856,24.2621,24.2699,22600.0
2015-02-25 12:50:00,30.94,30.94,30.92,30.93,17600.0,24.2699,24.2699,24.2542,24.2621,17600.0
2015-02-25 12:55:00,30.93,30.93,30.91,30.91,20200.0,24.2621,24.2621,24.2464,24.2464,20200.0
2015-02-25 13:00:00,30.91,30.92,30.91,30.91,20600.0,24.2464,24.2542,24.2464,24.2464,20600.0
2015-02-25 13:05:00,30.91,30.92,30.86,30.86,22200.0,24.2464,24.2542,24.2071,24.2071,22200.0
2015-02-25 13:10:00,30.87,30.9,30.86,30.9,25000.0,24.215,24.2385,24.2071,24.2385,25000.0
2015-02-25 13:15:00,30.9,30.92,30.9,30.92,17000.0,24.2385,24.2542,24.2385,24.2542,17000.0
2015-02-25 13:20:00,30.92,30.92,30.89,30.9,29000.0,24.2542,24.2542,24.2307,24.2385,29000.0
2015-02-25 13:25:00,30.91,30.92,30.91,30.92,22000.0,24.2464,24.2542,24.2464,24.2542,22000.0
2015-02-25 13:30:00,30.92,30.97,30.92,30.97,57000.0,24.2542,24.2934,24.2542,24.2934,57000.0
2015-02-25 13:35:00,30.97,30.99,30.96,30.99,19400.0,24.2934,24.3091,24.2856,24.3091,19400.0
2015-02-25 13:40:00,31.0,31.0,30.96,30.96,19200.0,24.317,24.317,24.2856,24.2856,19200.0
2015-02-25 13:45:00,30.96,30.97,30.95,30.97,23200.0,24.2856,24.2934,24.2777,24.2934,23200.0
2015-02-25 13:50:00,30.97,31.0,30.96,30.99,34400.0,24.2934,24.317,24.2856,24.3091,34400.0
2015-02-25 13:55:00,30.99,30.99,30.95,30.95,27800.0,24.3091,24.3091,24.2777,24.2777,27800.0
2015-02-25 14:00:00,30.96,30.96,30.93,30.94,45800.0,24.2856,24.2856,24.2621,24.2699,45800.0
2015-02-25 14:05:00,30.94,30.94,30.91,30.92,46600.0,24.2699,24.2699,24.2464,24.2542,46600.0
2015-02-25 14:10:00,30.92,30.93,30.91,30.92,13800.0,24.2542,24.2621,24.2464,24.2542,13800.0
2015-02-25 14:15:00,30.92,30.97,30.92,30.94,28200.0,24.2542,24.2934,24.2542,24.2699,28200.0
2015-02-25 14:20:00,30.94,30.94,30.91,30.93,29600.0,24.2699,24.2699,24.2464,24.2621,29600.0
2015-02-25 14:25:00,30.93,30.94,30.93,30.93,24000.0,24.2621,24.2699,24.2621,24.2621,24000.0
2015-02-25 14:30:00,30.93,30.95,30.93,30.95,28600.0,24.2621,24.2777,24.2621,24.2777,28600.0
2015-02-25 14:35:00,30.95,30.95,30.88,30.89,41400.0,24.2777,24.2777,24.2228,24.2307,41400.0
2015-02-25 14:40:00,30.89,30.91,30.88,30.89,38200.0,24.2307,24.2464,24.2228,24.2307,38200.0
2015-02-25 14:45:00,30.89,30.93,30.89,30.91,28400.0,24.2307,24.2621,24.2307,24.2464,28400.0
2015-02-25 14:50:00,30.91,30.92,30.88,30.92,32800.0,24.2464,24.2542,24.2228,24.2542,32800.0
2015-02-25 14:55:00,30.92,30.94,30.92,30.93,35800.0,24.2542,24.2699,24.2542,24.2621,35800.0
2015-02-25 15:00:00,30.93,30.93,30.89,30.89,47000.0,24.2621,24.2621,24.2307,24.2307,47000.0
2015-02-25 15:05:00,30.89,30.91,30.89,30.9,25400.0,24.2307,24.2464,24.2307,24.2385,25400.0
2015-02-25 15:10:00,30.9,30.92,30.9,30.92,40000.0,24.2385,24.2542,24.2385,24.2542,40000.0
2015-02-25 15:15:00,30.92,30.93,30.9,30.92,25400.0,24.2542,24.2621,24.2385,24.2542,25400.0
2015-02-25 15:20:00,30.92,30.95,30.92,30.95,54200.0,24.2542,24.2777,24.2542,24.2777,54200.0
2015-02-25 15:25:00,30.95,30.95,30.91,30.91,43400.0,24.2777,24.2777,24.2464,24.2464,43400.0
2015-02-25 15:30:00,30.91,30.93,30.9,30.91,58600.0,24.2464,24.2621,24.2385,24.2464,58600.0
2015-02-25 15:35:00,30.91,30.96,30.9,30.96,69600.0,24.2464,24.2856,24.2385,24.2856,69600.0
2015-02-25 15:40:00,30.95,30.96,30.93,30.95,78400.0,24.2777,24.2856,24.2621,24.2777,78400.0
2015-02-25 15:45:00,30.96,30.98,30.95,30.97,117800.0,24.2856,24.3013,24.2777,24.2934,117800.0
2015-02-25 15:50:00,30.97,31.0,30.95,31.0,152400.0,24.2934,24.317,24.2777,24.317,152400.0
2015-02-25 15:55:00,31.0,31.01,30.97,30.98,310600.0,24.317,24.3248,24.2934,24.3013,310600.0
2015-02-26 09:30:00,30.97,31.02,30.89,30.98,74000.0,24.2934,24.3327,24.2307,24.3013,74000.0
2015-02-26 09:35:00,30.99,31.02,30.93,30.98,125800.0,24.3091,24.3327,24.2621,24.3013,125800.0
2015-02-26 09:40:00,30.98,31.04,30.96,30.99,28800.0,24.3013,24.3483,24.2856,24.3091,28800.0
2015-02-26 09:45:00,30.97,30.97,30.91,30.95,21000.0,24.2934,24.2934,24.2464,24.2777,21000.0
2015-02-26 09:50:00,30.93,30.97,30.92,30.93,9800.0,24.2621,24.2934,24.2542,24.2621,9800.0
2015-02-26 09:55:00,30.93,30.95,30.91,30.93,46000.0,24.2621,24.2777,24.2464,24.2621,46000.0
2015-02-26 10:00:00,30.92,30.96,30.9,30.96,70000.0,24.2542,24.2856,24.2385,24.2856,70000.0
2015-02-26 10:05:00,30.96,30.96,30.93,30.95,42400.0,24.2856,24.2856,24.2621,24.2777,42400.0
2015-02-26 10:10:00,30.95,30.96,30.91,30.95,16800.0,24.2777,24.2856,24.2464,24.2777,16800.0
2015-02-26 10:15:00,30.95,30.96,30.93,30.94,25600.0,24.2777,24.2856,24.2621,24.2699,25600.0
2015-02-26 10:20:00,30.93,30.95,30.93,30.95,20200.0,24.2621,24.2777,24.2621,24.2777,20200.0
2015-02-26 10:25:00,30.94,30.94,30.92,30.93,14200.0,24.2699,24.2699,24.2542,24.2621,14200.0
2015-02-26 10:30:00,30.93,30.95,30.92,30.95,17000.0,24.2621,24.2777,24.2542,24.2777,17000.0
2015-02-26 10:35:00,30.95,30.96,30.93,30.93,47200.0,24.2777,24.2856,24.2621,24.2621,47200.0
2015-02-26 10:40:00,30.94,30.95,30.93,30.93,29800.0,24.2699,24.2777,24.2621,24.2621,29800.0
2015-02-26 10:45:00,30.93,30.95,30.93,30.93,151200.0,24.2621,24.2777,24.2621,24.2621,151200.0
2015-02-26 10:50:00,30.93,30.95,30.93,30.94,28600.0,24.2621,24.2777,24.2621,24.2699,28600.0
2015-02-26 10:55:00,30.94,30.97,30.93,30.96,45800.0,24.2699,24.2934,24.2621,24.2856,45800.0
2015-02-26 11:00:00,30.96,31.0,30.96,30.97,104400.0,24.2856,24.317,24.2856,24.2934,104400.0
2015-02-26 11:05:00,30.96,30.99,30.96,30.98,87400.0,24.2856,24.3091,24.2856,24.3013,87400.0
2015-02-26 11:10:00,30.98,30.99,30.96,30.96,28200.0,24.3013,24.3091,24.2856,24.2856,28200.0
2015-02-26 11:15:00,30.96,30.97,30.95,30.96,43800.0,24.2856,24.2934,24.2777,24.2856,43800.0
2015-02-26 11:20:00,30.97,30.97,30.95,30.95,44600.0,24.2934,24.2934,24.2777,24.2777,44600.0
2015-02-26 11:25:00,30.95,30.95,30.93,30.94,16000.0,24.2777,24.2777,24.2621,24.2699,16000.0
2015-02-26 11:30:00,30.95,30.95,30.93,30.95,40200.0,24.2777,24.2777,24.2621,24.2777,40200.0
2015-02-26 11:35:00,30.95,30.95,30.93,30.93,28800.0,24.2777,24.2777,24.2621,24.2621,28800.0
2015-02-26 11:40:00,30.93,30.96,30.93,30.94,16800.0,24.2621,24.2856,24.2621,24.2699,16800.0
2015-02-26 11:45:00,30.95,30.96,30.94,30.95,22200.0,24.2777,24.2856,24.2699,24.2777,22200.0
2015-02-26 11:50:00,30.95,30.95,30.93,30.95,28200.0,24.2777,24.2777,24.2621,24.2777,28200.0
2015-02-26 11:55:00,30.95,30.96,30.94,30.96,28600.0,24.2777,24.2856,24.2699,24.2856,28600.0
2015-02-26 12:00:00,30.96,30.96,30.95,30.95,43600.0,24.2856,24.2856,24.2777,24.2777,43600.0
2015-02-26 12:05:00,30.95,30.96,30.95,30.96,31000.0,24.2777,24.2856,24.2777,24.2856,31000.0
2015-02-26 12:10:00,30.95,30.95,30.95,30.95,21800.0,24.2777,24.2777,24.2777,24.2777,21800.0
2015-02-26 12:15:00,30.95,30.96,30.93,30.94,44600.0,24.2777,24.2856,24.2621,24.2699,44600.0
2015-02-26 12:20:00,30.94,30.95,30.93,30.95,13000.0,24.2699,24.2777,24.2621,24.2777,13000.0
2015-02-26 12:25:00,30.95,30.96,30.95,30.96,16600.0,24.2777,24.2856,24.2777,24.2856,16600.0
2015-02-26 12:30:00,30.95,30.96,30.95,30.96,41400.0,24.2777,24.2856,24.2777,24.2856,41400.0
2015-02-26 12:35:00,30.95,30.96,30.95,30.96,42800.0,24.2777,24.2856,24.2777,24.2856,42800.0
2015-02-26 12:40:00,30.96,30.97,30.95,30.97,47000.0,24.2856,24.2934,24.2777,24.2934,47000.0
2015-02-26 12:45:00,30.97,31.0,30.97,30.99,45000.0,24.2934,24.317,24.2934,24.3091,45000.0
2015-02-26 12:50:00,31.0,31.0,30.98,30.98,87800.0,24.317,24.317,24.3013,24.3013,87800.0
2015-02-26 12:55:00,30.99,30.99,30.98,30.98,35400.0,24.3091,24.3091,24.3013,24.3013,35400.0
2015-02-26 13:00:00,30.98,31.0,30.98,31.0,29600.0,24.3013,24.317,24.3013,24.317,29600.0
2015-02-26 13:05:00,31.0,31.02,30.98,31.02,95600.0,24.317,24.3327,24.3013,24.3327,95600.0
2015-02-26 13:10:00,31.02,31.02,31.01,31.02,14000.0,24.3327,24.3327,24.3248,24.3327,14000.0
2015-02-26 13:15:00,31.02,31.05,31.01,31.01,29800.0,24.3327,24.3562,24.3248,24.3248,29800.0
2015-02-26 13:20:00,31.01,31.01,30.97,30.99,32400.0,24.3248,24.3248,24.2934,24.3091,32400.0
2015-02-26 13:25:00,30.99,31.03,30.99,31.03,21800.0,24.3091,24.3405,24.3091,24.3405,21800.0
2015-02-26 13:30:00,31.03,31.04,31.02,31.04,11400.0,24.3405,24.3483,24.3327,24.3483,11400.0
2015-02-26 13:35:00,31.03,31.04,31.02,31.03,12200.0,24.3405,24.3483,24.3327,24.3405,12200.0
2015-02-26 13:40:00,31.04,31.04,31.02,31.02,22800.0,24.3483,24.3483,24.3327,24.3327,22800.0
2015-02-26 13:45:00,31.02,31.02,31.0,31.01,13200.0,24.3327,24.3327,24.317,24.3248,13200.0
2015-02-26 13:50:00,31.01,31.02,31.0,31.02,5800.0,24.3248,24.3327,24.317,24.3327,5800.0
2015-02-26 13:55:00,31.02,31.05,31.02,31.05,34000.0,24.3327,24.3562,24.3327,24.3562,34000.0
2015-02-26 14:00:00,31.05,31.07,31.05,31.06,29800.0,24.3562,24.3719,24.3562,24.364,29800.0
2015-02-26 14:05:00,31.06,31.06,31.03,31.04,30200.0,24.364,24.364,24.3405,24.3483,30200.0
2015-02-26 14:10:00,31.04,31.05,31.03,31.03,23200.0,24.3483,24.3562,24.3405,24.3405,23200.0
2015-02-26 14:15:00,31.03,31.04,31.02,31.02,26200.0,24.3405,24.3483,24.3327,24.3327,26200.0
2015-02-26 14:20:00,31.02,31.04,31.02,31.03,15200.0,24.3327,24.3483,24.3327,24.3405,15200.0
2015-02-26 14:25:00,31.03,31.04,31.0,31.0,43400.0,24.3405,24.3483,24.317,24.317,43400.0
2015-02-26 14:30:00,31.0,31.0,30.99,30.99,61000.0,24.317,24.317,24.3091,24.3091,61000.0
2015-02-26 14:35:00,30.99,31.0,30.99,31.0,48000.0,24.3091,24.317,24.3091,24.317,48000.0
2015-02-26 14:40:00,31.0,31.0,30.99,31.0,36600.0,24.317,24.317,24.3091,24.317,36600.0
2015-02-26 14:45:00,31.0,31.0,30.98,30.99,31400.0,24.317,24.317,24.3013,24.3091,31400.0
2015-02-26 14:50:00,30.99,30.99,30.97,30.97,17000.0,24.3091,24.3091,24.2934,24.2934,17000.0
2015-02-26 14:55:00,30.97,30.97,30.95,30.95,15600.0,24.2934,24.2934,24.2777,24.2777,15600.0
2015-02-26 15:00:00,30.95,30.96,30.93,30.94,62200.0,24.2777,24.2856,24.2621,24.2699,62200.0
2015-02-26 15:05:00,30.94,30.97,30.93,30.96,49200.0,24.2699,24.2934,24.2621,24.2856,49200.0
2015-02-26 15:10:00,30.96,31.0,30.96,31.0,58800.0,24.2856,24.317,24.2856,24.317,58800.0
2015-02-26 15:15:00,31.0,31.04,31.0,31.03,28800.0,24.317,24.3483,24.317,24.3405,28800.0
2015-02-26 15:20:00,31.03,31.05,31.03,31.03,29400.0,24.3405,24.3562,24.3405,24.3405,29400.0
2015-02-26 15:25:00,31.04,31.05,31.02,31.04,33800.0,24.3483,24.3562,24.3327,24.3483,33800.0
2015-02-26 15:30:00,31.04,31.06,31.03,31.06,87600.0,24.3483,24.364,24.3405,24.364,87600.0
2015-02-26 15:35:00,31.05,31.08,31.05,31.07,35800.0,24.3562,24.3797,24.3562,24.3719,35800.0
2015-02-26 15:40:00,31.07,31.11,31.06,31.09,48400.0,24.3719,24.4033,24.364,24.3876,48400.0
2015-02-26 15:45:00,31.1,31.11,31.09,31.1,61000.0,24.3954,24.4033,24.3876,24.3954,61000.0
2015-02-26 15:50:00,31.1,31.11,31.08,31.11,53000.0,24.3954,24.4033,24.3797,24.4033,53000.0
2015-02-26 15:55:00,31.11,31.11,31.08,31.09,138200.0,24.4033,24.4033,24.3797,24.3876,138200.0
2015-02-27 09:30:00,31.08,31.1,30.98,31.08,78600.0,24.3797,24.3954,24.3013,24.3797,78600.0
2015-02-27 09:35:00,31.1,31.18,31.1,31.14,33600.0,24.3954,24.4582,24.3954,24.4268,33600.0
2015-02-27 09:40:00,31.14,31.17,31.08,31.11,43800.0,24.4268,24.4503,24.3797,24.4033,43800.0
2015-02-27 09:45:00,31.11,31.11,31.04,31.07,27000.0,24.4033,24.4033,24.3483,24.3719,27000.0
2015-02-27 09:50:00,31.07,31.09,31.04,31.07,21200.0,24.3719,24.3876,24.3483,24.3719,21200.0
2015-02-27 09:55:00,31.08,31.14,31.07,31.08,27200.0,24.3797,24.4268,24.3719,24.3797,27200.0
2015-02-27 10:00:00,31.07,31.11,31.06,31.1,40400.0,24.3719,24.4033,24.364,24.3954,40400.0
2015-02-27 10:05:00,31.1,31.11,31.08,31.08,33200.0,24.3954,24.4033,24.3797,24.3797,33200.0
2015-02-27 10:10:00,31.07,31.08,31.02,31.02,83800.0,24.3719,24.3797,24.3327,24.3327,83800.0
2015-02-27 10:15:00,31.01,31.05,31.01,31.05,41600.0,24.3248,24.3562,24.3248,24.3562,41600.0
2015-02-27 10:20:00,31.05,31.1,31.03,31.09,31200.0,24.3562,24.3954,24.3405,24.3876,31200.0
2015-02-27 10:25:00,31.1,31.11,31.09,31.11,17000.0,24.3954,24.4033,24.3876,24.4033,17000.0
2015-02-27 10:30:00,31.11,31.13,31.07,31.07,30000.0,24.4033,24.4189,24.3719,24.3719,30000.0
2015-02-27 10:35:00,31.08,31.09,31.05,31.09,21400.0,24.3797,24.3876,24.3562,24.3876,21400.0
2015-02-27 10:40:00,31.08,31.11,31.07,31.11,26800.0,24.3797,24.4033,24.3719,24.4033,26800.0
2015-02-27 10:45:00,31.11,31.11,31.08,31.09,29400.0,24.4033,24.4033,24.3797,24.3876,29400.0
2015-02-27 10:50:00,31.1,31.12,31.1,31.12,16400.0,24.3954,24.4111,24.3954,24.4111,16400.0
2015-02-27 10:55:00,31.11,31.14,31.11,31.11,69600.0,24.4033,24.4268,24.4033,24.4033,69600.0
2015-02-27 11:00:00,31.11,31.12,31.09,31.1,25200.0,24.4033,24.4111,24.3876,24.3954,25200.0
2015-02-27 11:05:00,31.1,31.13,31.1,31.13,22200.0,24.3954,24.4189,24.3954,24.4189,22200.0
2015-02-27 11:10:00,31.12,31.15,31.11,31.15,19200.0,24.4111,24.4346,24.4033,24.4346,19200.0
2015-02-27 11:15:00,31.15,31.16,31.14,31.16,18200.0,24.4346,24.4425,24.4268,24.4425,18200.0
2015-02-27 11:20:00,31.16,31.16,31.13,31.16,23200.0,24.4425,24.4425,24.4189,24.4425,23200.0
2015-02-27 11:25:00,31.16,31.17,31.13,31.13,21800.0,24.4425,24.4503,24.4189,24.4189,21800.0
2015-02-27 11:30:00,31.14,31.16,31.13,31.16,20800.0,24.4268,24.4425,24.4189,24.4425,20800.0
2015-02-27 11:35:00,31.16,31.2,31.16,31.2,13600.0,24.4425,24.4739,24.4425,24.4739,13600.0
2015-02-27 11:40:00,31.2,31.23,31.2,31.21,23000.0,24.4739,24.4974,24.4739,24.4817,23000.0
2015-02-27 11:45:00,31.21,31.22,31.19,31.21,23400.0,24.4817,24.4895,24.466,24.4817,23400.0
2015-02-27 11:50:00,31.2,31.23,31.2,31.22,24200.0,24.4739,24.4974,24.4739,24.4895,24200.0
2015-02-27 11:55:00,31.22,31.22,31.22,31.22,5800.0,24.4895,24.4895,24.4895,24.4895,5800.0
2015-02-27 12:00:00,31.21,31.23,31.21,31.23,12000.0,24.4817,24.4974,24.4817,24.4974,12000.0
2015-02-27 12:05:00,31.22,31.22,31.21,31.21,14800.0,24.4895,24.4895,24.4817,24.4817,14800.0
2015-02-27 12:10:00,31.22,31.22,31.18,31.2,28200.0,24.4895,24.4895,24.4582,24.4739,28200.0
2015-02-27 12:15:00,31.2,31.2,31.18,31.2,40400.0,24.4739,24.4739,24.4582,24.4739,40400.0
2015-02-27 12:20:00,31.2,31.22,31.2,31.22,29600.0,24.4739,24.4895,24.4739,24.4895,29600.0
2015-02-27 12:25:00,31.23,31.23,31.22,31.23,95200.0,24.4974,24.4974,24.4895,24.4974,95200.0
2015-02-27 12:30:00,31.23,31.24,31.23,31.24,24200.0,24.4974,24.5052,24.4974,24.5052,24200.0
2015-02-27 12:35:00,31.23,31.24,31.22,31.22,21800.0,24.4974,24.5052,24.4895,24.4895,21800.0
2015-02-27 12:40:00,31.23,31.23,31.19,31.2,20400.0,24.4974,24.4974,24.466,24.4739,20400.0
2015-02-27 12:45:00,31.2,31.23,31.2,31.23,20800.0,24.4739,24.4974,24.4739,24.4974,20800.0
2015-02-27 12:50:00,31.22,31.23,31.18,31.18,27400.0,24.4895,24.4974,24.4582,24.4582,27400.0
2015-02-27 12:55:00,31.18,31.22,31.18,31.22,28400.0,24.4582,24.4895,24.4582,24.4895,28400.0
2015-02-27 13:00:00,31.22,31.22,31.2,31.21,30200.0,24.4895,24.4895,24.4739,24.4817,30200.0
2015-02-27 13:05:00,31.21,31.22,31.21,31.22,19200.0,24.4817,24.4895,24.4817,24.4895,19200.0
2015-02-27 13:10:00,31.21,31.22,31.21,31.22,21000.0,24.4817,24.4895,24.4817,24.4895,21000.0
2015-02-27 13:15:00,31.22,31.22,31.2,31.22,34400.0,24.4895,24.4895,24.4739,24.4895,34400.0
2015-02-27 13:20:00,31.21,31.23,31.21,31.23,20800.0,24.4817,24.4974,24.4817,24.4974,20800.0
2015-02-27 13:25:00,31.23,31.24,31.2,31.24,48800.0,24.4974,24.5052,24.4739,24.5052,48800.0
2015-02-27 13:30:00,31.24,31.25,31.24,31.24,18000.0,24.5052,24.5131,24.5052,24.5052,18000.0
2015-02-27 13:35:00,31.24,31.25,31.23,31.24,20600.0,24.5052,24.5131,24.4974,24.5052,20600.0
2015-02-27 13:40:00,31.24,31.25,31.24,31.25,33600.0,24.5052,24.5131,24.5052,24.5131,33600.0
2015-02-27 13:45:00,31.25,31.25,31.24,31.25,27200.0,24.5131,24.5131,24.5052,24.5131,27200.0
2015-02-27 13:50:00,31.25,31.25,31.23,31.24,34000.0,24.5131,24.5131,24.4974,24.5052,34000.0
2015-02-27 13:55:00,31.24,31.28,31.24,31.28,70200.0,24.5052,24.5366,24.5052,24.5366,70200.0
2015-02-27 14:00:00,31.28,31.3,31.28,31.28,30200.0,24.5366,24.5523,24.5366,24.5366,30200.0
2015-02-27 14:05:00,31.29,31.32,31.28,31.31,40200.0,24.5444,24.568,24.5366,24.5601,40200.0
2015-02-27 14:10:00,31.31,31.33,31.3,31.31,54800.0,24.5601,24.5758,24.5523,24.5601,54800.0
2015-02-27 14:15:00,31.31,31.35,31.3,31.34,44400.0,24.5601,24.5915,24.5523,24.5837,44400.0
2015-02-27 14:20:00,31.34,31.36,31.33,31.36,60800.0,24.5837,24.5994,24.5758,24.5994,60800.0
2015-02-27 14:25:00,31.36,31.37,31.36,31.36,43600.0,24.5994,24.6072,24.5994,24.5994,43600.0
2015-02-27 14:30:00,31.36,31.36,31.31,31.32,58600.0,24.5994,24.5994,24.5601,24.568,58600.0
2015-02-27 14:35:00,31.32,31.33,31.29,31.29,97000.0,24.568,24.5758,24.5444,24.5444,97000.0
2015-02-27 14:40:00,31.29,31.31,31.27,31.27,55000.0,24.5444,24.5601,24.5288,24.5288,55000.0
2015-02-27 14:45:00,31.27,31.28,31.25,31.27,73200.0,24.5288,24.5366,24.5131,24.5288,73200.0
2015-02-27 14:50:00,31.28,31.28,31.27,31.27,32600.0,24.5366,24.5366,24.5288,24.5288,32600.0
2015-02-27 14:55:00,31.27,31.27,31.25,31.27,64600.0,24.5288,24.5288,24.5131,24.5288,64600.0
2015-02-27 15:00:00,31.27,31.27,31.22,31.24,76600.0,24.5288,24.5288,24.4895,24.5052,76600.0
2015-02-27 15:05:00,31.24,31.27,31.24,31.26,58800.0,24.5052,24.5288,24.5052,24.5209,58800.0
2015-02-27 15:10:00,31.25,31.29,31.24,31.27,55400.0,24.5131,24.5444,24.5052,24.5288,55400.0
2015-02-27 15:15:00,31.27,31.28,31.24,31.25,83400.0,24.5288,24.5366,24.5052,24.5131,83400.0
2015-02-27 15:20:00,31.24,31.25,31.23,31.24,38200.0,24.5052,24.5131,24.4974,24.5052,38200.0
2015-02-27 15:25:00,31.24,31.24,31.2,31.22,60600.0,24.5052,24.5052,24.4739,24.4895,60600.0
2015-02-27 15:30:00,31.22,31.22,31.16,31.16,78200.0,24.4895,24.4895,24.4425,24.4425,78200.0
2015-02-27 15:35:00,31.16,31.18,31.16,31.17,68800.0,24.4425,24.4582,24.4425,24.4503,68800.0
2015-02-27 15:40:00,31.16,31.17,31.14,31.16,76600.0,24.4425,24.4503,24.4268,24.4425,76600.0
2015-02-27 15:45:00,31.15,31.19,31.15,31.17,99800.0,24.4346,24.466,24.4346,24.4503,99800.0
2015-02-27 15:50:00,31.17,31.17,31.14,31.14,128800.0,24.4503,24.4503,24.4268,24.4268,128800.0
2015-02-27 15:55:00,31.14,31.15,31.11,31.13,343800.0,24.4268,24.4346,24.4033,24.4189,343800.0
2015-03-02 09:30:00,31.1,31.1,31.01,31.07,136600.0,24.3954,24.3954,24.3248,24.3719,136600.0
2015-03-02 09:35:00,31.07,31.14,31.07,31.1,9800.0,24.3719,24.4268,24.3719,24.3954,9800.0
2015-03-02 09:40:00,31.1,31.11,31.06,31.09,11800.0,24.3954,24.4033,24.364,24.3876,11800.0
2015-03-02 09:45:00,31.09,31.16,31.09,31.16,8400.0,24.3876,24.4425,24.3876,24.4425,8400.0
2015-03-02 09:50:00,31.15,31.17,31.13,31.17,24600.0,24.4346,24.4503,24.4189,24.4503,24600.0
2015-03-02 09:55:00,31.18,31.18,31.15,31.16,15000.0,24.4582,24.4582,24.4346,24.4425,15000.0
2015-03-02 10:00:00,31.16,31.18,31.13,31.14,16600.0,24.4425,24.4582,24.4189,24.4268,16600.0
2015-03-02 10:05:00,31.14,31.18,31.14,31.17,18600.0,24.4268,24.4582,24.4268,24.4503,18600.0
2015-03-02 10:10:00,31.18,31.23,31.18,31.21,29400.0,24.4582,24.4974,24.4582,24.4817,29400.0
2015-03-02 10:15:00,31.22,31.25,31.22,31.24,39800.0,24.4895,24.5131,24.4895,24.5052,39800.0
2015-03-02 10:20:00,31.24,31.33,31.24,31.31,84400.0,24.5052,24.5758,24.5052,24.5601,84400.0
2015-03-02 10:25:00,31.31,31.34,31.31,31.33,16200.0,24.5601,24.5837,24.5601,24.5758,16200.0
2015-03-02 10:30:00,31.33,31.34,31.31,31.32,33200.0,24.5758,24.5837,24.5601,24.568,33200.0
2015-03-02 10:35:00,31.32,31.33,31.3,31.32,86800.0,24.568,24.5758,24.5523,24.568,86800.0
2015-03-02 10:40:00,31.31,31.32,31.29,31.3,32600.0,24.5601,24.568,24.5444,24.5523,32600.0
2015-03-02 10:45:00,31.3,31.33,31.3,31.31,23400.0,24.5523,24.5758,24.5523,24.5601,23400.0
2015-03-02 10:50:00,31.31,31.31,31.3,31.31,23000.0,24.5601,24.5601,24.5523,24.5601,23000.0
2015-03-02 10:55:00,31.31,31.31,31.29,31.31,17200.0,24.5601,24.5601,24.5444,24.5601,17200.0
2015-03-02 11:00:00,31.31,31.32,31.28,31.28,23400.0,24.5601,24.568,24.5366,24.5366,23400.0
2015-03-02 11:05:00,31.27,31.27,31.25,31.25,15800.0,24.5288,24.5288,24.5131,24.5131,15800.0
2015-03-02 11:10:00,31.25,31.26,31.25,31.26,22600.0,24.5131,24.5209,24.5131,24.5209,22600.0
2015-03-02 11:15:00,31.27,31.28,31.26,31.27,22600.0,24.5288,24.5366,24.5209,24.5288,22600.0
2015-03-02 11:20:00,31.28,31.28,31.27,31.27,13000.0,24.5366,24.5366,24.5288,24.5288,13000.0
2015-03-02 11:25:00,31.28,31.28,31.27,31.27,55000.0,24.5366,24.5366,24.5288,24.5288,55000.0
2015-03-02 11:30:00,31.27,31.31,31.27,31.31,36600.0,24.5288,24.5601,24.5288,24.5601,36600.0
2015-03-02 11:35:00,31.31,31.31,31.29,31.29,15000.0,24.5601,24.5601,24.5444,24.5444,15000.0
2015-03-02 11:40:00,31.29,31.31,31.29,31.3,4400.0,24.5444,24.5601,24.5444,24.5523,4400.0
2015-03-02 11:45:00,31.3,31.3,31.28,31.29,12400.0,24.5523,24.5523,24.5366,24.5444,12400.0
2015-03-02 11:50:00,31.28,31.29,31.28,31.28,11800.0,24.5366,24.5444,24.5366,24.5366,11800.0
2015-03-02 11:55:00,31.28,31.29,31.27,31.28,22200.0,24.5366,24.5444,24.5288,24.5366,22200.0
2015-03-02 12:00:00,31.28,31.29,31.27,31.28,11800.0,24.5366,24.5444,24.5288,24.5366,11800.0
2015-03-02 12:05:00,31.28,31.28,31.27,31.27,9800.0,24.5366,24.5366,24.5288,24.5288,9800.0
2015-03-02 12:10:00,31.27,31.27,31.23,31.24,19200.0,24.5288,24.5288,24.4974,24.5052,19200.0
2015-03-02 12:15:00,31.24,31.24,31.2,31.2,11200.0,24.5052,24.5052,24.4739,24.4739,11200.0
2015-03-02 12:20:00,31.18,31.19,31.18,31.18,19200.0,24.4582,24.466,24.4582,24.4582,19200.0
2015-03-02 12:25:00,31.18,31.18,31.14,31.14,25400.0,24.4582,24.4582,24.4268,24.4268,25400.0
2015-03-02 12:30:00,31.15,31.18,31.14,31.18,11800.0,24.4346,24.4582,24.4268,24.4582,11800.0
2015-03-02 12:35:00,31.19,31.19,31.18,31.19,8600.0,24.466,24.466,24.4582,24.466,8600.0
2015-03-02 12:40:00,31.18,31.2,31.18,31.2,20600.0,24.4582,24.4739,24.4582,24.4739,20600.0
2015-03-02 12:45:00,31.2,31.2,31.18,31.2,9400.0,24.4739,24.4739,24.4582,24.4739,9400.0
2015-03-02 12:50:00,31.19,31.2,31.18,31.2,8200.0,24.466,24.4739,24.4582,24.4739,8200.0
2015-03-02 12:55:00,31.2,31.21,31.19,31.19,9600.0,24.4739,24.4817,24.466,24.466,9600.0
2015-03-02 13:00:00,31.2,31.2,31.18,31.2,17000.0,24.4739,24.4739,24.4582,24.4739,17000.0
2015-03-02 13:05:00,31.2,31.21,31.18,31.19,15200.0,24.4739,24.4817,24.4582,24.466,15200.0
2015-03-02 13:10:00,31.19,31.2,31.18,31.18,32200.0,24.466,24.4739,24.4582,24.4582,32200.0
2015-03-02 13:15:00,31.18,31.2,31.18,31.19,24200.0,24.4582,24.4739,24.4582,24.466,24200.0
2015-03-02 13:20:00,31.19,31.2,31.18,31.19,42400.0,24.466,24.4739,24.4582,24.466,42400.0
2015-03-02 13:25:00,31.18,31.2,31.18,31.2,19200.0,24.4582,24.4739,24.4582,24.4739,19200.0
2015-03-02 13:30:00,31.21,31.22,31.2,31.22,27600.0,24.4817,24.4895,24.4739,24.4895,27600.0
2015-03-02 13:35:00,31.22,31.24,31.22,31.23,11600.0,24.4895,24.5052,24.4895,24.4974,11600.0
2015-03-02 13:40:00,31.23,31.28,31.23,31.26,27000.0,24.4974,24.5366,24.4974,24.5209,27000.0
2015-03-02 13:45:00,31.26,31.26,31.23,31.23,12600.0,24.5209,24.5209,24.4974,24.4974,12600.0
2015-03-02 13:50:00,31.23,31.23,31.21,31.21,15400.0,24.4974,24.4974,24.4817,24.4817,15400.0
2015-03-02 13:55:00,31.22,31.23,31.21,31.23,20400.0,24.4895,24.4974,24.4817,24.4974,20400.0
2015-03-02 14:00:00,31.23,31.23,31.21,31.22,19800.0,24.4974,24.4974,24.4817,24.4895,19800.0
2015-03-02 14:05:00,31.22,31.24,31.22,31.22,6200.0,24.4895,24.5052,24.4895,24.4895,6200.0
2015-03-02 14:10:00,31.23,31.24,31.22,31.23,14400.0,24.4974,24.5052,24.4895,24.4974,14400.0
2015-03-02 14:15:00,31.23,31.23,31.21,31.21,21600.0,24.4974,24.4974,24.4817,24.4817,21600.0
2015-03-02 14:20:00,31.21,31.21,31.18,31.19,16600.0,24.4817,24.4817,24.4582,24.466,16600.0
2015-03-02 14:25:00,31.19,31.2,31.18,31.19,9000.0,24.466,24.4739,24.4582,24.466,9000.0
2015-03-02 14:30:00,31.18,31.2,31.18,31.2,14600.0,24.4582,24.4739,24.4582,24.4739,14600.0
2015-03-02 14:35:00,31.2,31.21,31.19,31.2,10400.0,24.4739,24.4817,24.466,24.4739,10400.0
2015-03-02 14:40:00,31.2,31.21,31.19,31.2,14200.0,24.4739,24.4817,24.466,24.4739,14200.0
2015-03-02 14:45:00,31.2,31.22,31.2,31.22,12800.0,24.4739,24.4895,24.4739,24.4895,12800.0
2015-03-02 14:50:00,31.21,31.22,31.21,31.21,9400.0,24.4817,24.4895,24.4817,24.4817,9400.0
2015-03-02 14:55:00,31.22,31.24,31.22,31.22,35200.0,24.4895,24.5052,24.4895,24.4895,35200.0
2015-03-02 15:00:00,31.22,31.23,31.21,31.22,42200.0,24.4895,24.4974,24.4817,24.4895,42200.0
2015-03-02 15:05:00,31.22,31.24,31.21,31.24,22200.0,24.4895,24.5052,24.4817,24.5052,22200.0
2015-03-02 15:10:00,31.24,31.25,31.24,31.25,16600.0,24.5052,24.5131,24.5052,24.5131,16600.0
2015-03-02 15:15:00,31.25,31.27,31.25,31.26,20600.0,24.5131,24.5288,24.5131,24.5209,20600.0
2015-03-02 15:20:00,31.27,31.27,31.25,31.26,23200.0,24.5288,24.5288,24.5131,24.5209,23200.0
2015-03-02 15:25:00,31.27,31.27,31.25,31.27,21400.0,24.5288,24.5288,24.5131,24.5288,21400.0
2015-03-02 15:30:00,31.27,31.27,31.25,31.26,25200.0,24.5288,24.5288,24.5131,24.5209,25200.0
2015-03-02 15:35:00,31.26,31.27,31.25,31.26,37400.0,24.5209,24.5288,24.5131,24.5209,37400.0
2015-03-02 15:40:00,31.26,31.28,31.25,31.28,27200.0,24.5209,24.5366,24.5131,24.5366,27200.0
2015-03-02 15:45:00,31.27,31.28,31.25,31.27,83600.0,24.5288,24.5366,24.5131,24.5288,83600.0
2015-03-02 15:50:00,31.27,31.27,31.25,31.26,42000.0,24.5288,24.5288,24.5131,24.5209,42000.0
2015-03-02 15:55:00,31.26,31.31,31.25,31.29,268400.0,24.5209,24.5601,24.5131,24.5444,268400.0
2015-03-03 09:30:00,31.17,31.24,31.15,31.23,74800.0,24.4503,24.5052,24.4346,24.4974,74800.0
2015-03-03 09:35:00,31.24,31.28,31.21,31.27,20600.0,24.5052,24.5366,24.4817,24.5288,20600.0
2015-03-03 09:40:00,31.29,31.29,31.22,31.26,22200.0,24.5444,24.5444,24.4895,24.5209,22200.0
2015-03-03 09:45:00,31.26,31.28,31.24,31.25,90600.0,24.5209,24.5366,24.5052,24.5131,90600.0
2015-03-03 09:50:00,31.25,31.25,31.2,31.22,124600.0,24.5131,24.5131,24.4739,24.4895,124600.0
2015-03-03 09:55:00,31.23,31.25,31.21,31.24,20200.0,24.4974,24.5131,24.4817,24.5052,20200.0
2015-03-03 10:00:00,31.24,31.29,31.24,31.27,32800.0,24.5052,24.5444,24.5052,24.5288,32800.0
2015-03-03 10:05:00,31.27,31.27,31.23,31.26,17000.0,24.5288,24.5288,24.4974,24.5209,17000.0
2015-03-03 10:10:00,31.27,31.28,31.24,31.25,11600.0,24.5288,24.5366,24.5052,24.5131,11600.0
2015-03-03 10:15:00,31.24,31.29,31.24,31.28,12200.0,24.5052,24.5444,24.5052,24.5366,12200.0
2015-03-03 10:20:00,31.29,31.29,31.26,31.27,19000.0,24.5444,24.5444,24.5209,24.5288,19000.0
2015-03-03 10:25:00,31.27,31.28,31.24,31.25,17200.0,24.5288,24.5366,24.5052,24.5131,17200.0
2015-03-03 10:30:00,31.25,31.28,31.23,31.28,20400.0,24.5131,24.5366,24.4974,24.5366,20400.0
2015-03-03 10:35:00,31.28,31.29,31.26,31.29,27000.0,24.5366,24.5444,24.5209,24.5444,27000.0
2015-03-03 10:40:00,31.29,31.3,31.28,31.28,9200.0,24.5444,24.5523,24.5366,24.5366,9200.0
2015-03-03 10:45:00,31.29,31.31,31.29,31.29,30600.0,24.5444,24.5601,24.5444,24.5444,30600.0
2015-03-03 10:50:00,31.28,31.32,31.27,31.32,37000.0,24.5366,24.568,24.5288,24.568,37000.0
2015-03-03 10:55:00,31.32,31.35,31.3,31.31,138800.0,24.568,24.5915,24.5523,24.5601,138800.0
2015-03-03 11:00:00,31.3,31.3,31.27,31.27,22000.0,24.5523,24.5523,24.5288,24.5288,22000.0
2015-03-03 11:05:00,31.26,31.26,31.21,31.22,17000.0,24.5209,24.5209,24.4817,24.4895,17000.0
2015-03-03 11:10:00,31.21,31.22,31.19,31.19,16600.0,24.4817,24.4895,24.466,24.466,16600.0
2015-03-03 11:15:00,31.2,31.24,31.2,31.23,30200.0,24.4739,24.5052,24.4739,24.4974,30200.0
2015-03-03 11:20:00,31.24,31.25,31.23,31.24,20200.0,24.5052,24.5131,24.4974,24.5052,20200.0
2015-03-03 11:25:00,31.24,31.25,31.23,31.24,41400.0,24.5052,24.5131,24.4974,24.5052,41400.0
2015-03-03 11:30:00,31.24,31.25,31.17,31.18,110200.0,24.5052,24.5131,24.4503,24.4582,110200.0
2015-03-03 11:35:00,31.18,31.21,31.17,31.21,27200.0,24.4582,24.4817,24.4503,24.4817,27200.0
2015-03-03 11:40:00,31.2,31.21,31.14,31.14,17400.0,24.4739,24.4817,24.4268,24.4268,17400.0
2015-03-03 11:45:00,31.15,31.18,31.15,31.16,11200.0,24.4346,24.4582,24.4346,24.4425,11200.0
2015-03-03 11:50:00,31.16,31.17,31.15,31.15,12800.0,24.4425,24.4503,24.4346,24.4346,12800.0
2015-03-03 11:55:00,31.15,31.15,31.13,31.13,19600.0,24.4346,24.4346,24.4189,24.4189,19600.0
2015-03-03 12:00:00,31.12,31.13,31.1,31.11,13800.0,24.4111,24.4189,24.3954,24.4033,13800.0
2015-03-03 12:05:00,31.11,31.12,31.09,31.09,9600.0,24.4033,24.4111,24.3876,24.3876,9600.0
2015-03-03 12:10:00,31.1,31.11,31.1,31.1,9800.0,24.3954,24.4033,24.3954,24.3954,9800.0
2015-03-03 12:15:00,31.1,31.11,31.1,31.11,20600.0,24.3954,24.4033,24.3954,24.4033,20600.0
2015-03-03 12:20:00,31.11,31.13,31.11,31.13,44200.0,24.4033,24.4189,24.4033,24.4189,44200.0
2015-03-03 12:25:00,31.13,31.13,31.08,31.1,22000.0,24.4189,24.4189,24.3797,24.3954,22000.0
2015-03-03 12:30:00,31.1,31.16,31.09,31.16,16600.0,24.3954,24.4425,24.3876,24.4425,16600.0
2015-03-03 12:35:00,31.16,31.18,31.16,31.16,15200.0,24.4425,24.4582,24.4425,24.4425,15200.0
2015-03-03 12:40:00,31.16,31.16,31.14,31.14,13800.0,24.4425,24.4425,24.4268,24.4268,13800.0
2015-03-03 12:45:00,31.14,31.14,31.13,31.14,12000.0,24.4268,24.4268,24.4189,24.4268,12000.0
2015-03-03 12:50:00,31.14,31.16,31.14,31.15,13600.0,24.4268,24.4425,24.4268,24.4346,13600.0
2015-03-03 12:55:00,31.15,31.18,31.15,31.17,14800.0,24.4346,24.4582,24.4346,24.4503,14800.0
2015-03-03 13:00:00,31.17,31.18,31.16,31.16,20400.0,24.4503,24.4582,24.4425,24.4425,20400.0
2015-03-03 13:05:00,31.16,31.17,31.16,31.17,7800.0,24.4425,24.4503,24.4425,24.4503,7800.0
2015-03-03 13:10:00,31.17,31.17,31.15,31.15,21800.0,24.4503,24.4503,24.4346,24.4346,21800.0
2015-03-03 13:15:00,31.15,31.16,31.15,31.15,12800.0,24.4346,24.4425,24.4346,24.4346,12800.0
2015-03-03 13:20:00,31.15,31.15,31.14,31.14,10000.0,24.4346,24.4346,24.4268,24.4268,10000.0
2015-03-03 13:25:00,31.14,31.16,31.14,31.16,21800.0,24.4268,24.4425,24.4268,24.4425,21800.0
2015-03-03 13:30:00,31.17,31.18,31.16,31.17,19600.0,24.4503,24.4582,24.4425,24.4503,19600.0
2015-03-03 13:35:00,31.16,31.16,31.14,31.14,8800.0,24.4425,24.4425,24.4268,24.4268,8800.0
2015-03-03 13:40:00,31.13,31.14,31.12,31.13,37200.0,24.4189,24.4268,24.4111,24.4189,37200.0
2015-03-03 13:45:00,31.13,31.15,31.13,31.15,23800.0,24.4189,24.4346,24.4189,24.4346,23800.0
2015-03-03 13:50:00,31.15,31.15,31.14,31.15,14800.0,24.4346,24.4346,24.4268,24.4346,14800.0
2015-03-03 13:55:00,31.15,31.15,31.13,31.13,13000.0,24.4346,24.4346,24.4189,24.4189,13000.0
2015-03-03 14:00:00,31.13,31.14,31.13,31.14,20000.0,24.4189,24.4268,24.4189,24.4268,20000.0
2015-03-03 14:05:00,31.14,31.16,31.14,31.16,15800.0,24.4268,24.4425,24.4268,24.4425,15800.0
2015-03-03 14:10:00,31.18,31.21,31.18,31.2,12800.0,24.4582,24.4817,24.4582,24.4739,12800.0
2015-03-03 14:15:00,31.2,31.21,31.19,31.21,8000.0,24.4739,24.4817,24.466,24.4817,8000.0
2015-03-03 14:20:00,31.21,31.21,31.2,31.2,16800.0,24.4817,24.4817,24.4739,24.4739,16800.0
2015-03-03 14:25:00,31.2,31.22,31.2,31.22,13600.0,24.4739,24.4895,24.4739,24.4895,13600.0
2015-03-03 14:30:00,31.22,31.22,31.2,31.21,25600.0,24.4895,24.4895,24.4739,24.4817,25600.0
2015-03-03 14:35:00,31.2,31.21,31.19,31.19,14000.0,24.4739,24.4817,24.466,24.466,14000.0
2015-03-03 14:40:00,31.19,31.2,31.15,31.15,24400.0,24.466,24.4739,24.4346,24.4346,24400.0
2015-03-03 14:45:00,31.15,31.16,31.13,31.15,23800.0,24.4346,24.4425,24.4189,24.4346,23800.0
2015-03-03 14:50:00,31.15,31.17,31.14,31.16,17200.0,24.4346,24.4503,24.4268,24.4425,17200.0
2015-03-03 14:55:00,31.16,31.17,31.16,31.16,11800.0,24.4425,24.4503,24.4425,24.4425,11800.0
2015-03-03 15:00:00,31.16,31.18,31.15,31.17,43600.0,24.4425,24.4582,24.4346,24.4503,43600.0
2015-03-03 15:05:00,31.17,31.17,31.15,31.15,29600.0,24.4503,24.4503,24.4346,24.4346,29600.0
2015-03-03 15:10:00,31.16,31.16,31.14,31.14,25800.0,24.4425,24.4425,24.4268,24.4268,25800.0
2015-03-03 15:15:00,31.14,31.14,31.12,31.13,30400.0,24.4268,24.4268,24.4111,24.4189,30400.0
2015-03-03 15:20:00,31.13,31.18,31.13,31.18,37600.0,24.4189,24.4582,24.4189,24.4582,37600.0
2015-03-03 15:25:00,31.18,31.21,31.18,31.2,32200.0,24.4582,24.4817,24.4582,24.4739,32200.0
2015-03-03 15:30:00,31.2,31.22,31.2,31.22,31000.0,24.4739,24.4895,24.4739,24.4895,31000.0
2015-03-03 15:35:00,31.22,31.22,31.18,31.19,41400.0,24.4895,24.4895,24.4582,24.466,41400.0
2015-03-03 15:40:00,31.19,31.19,31.16,31.17,39200.0,24.466,24.466,24.4425,24.4503,39200.0
2015-03-03 15:45:00,31.17,31.17,31.14,31.15,65600.0,24.4503,24.4503,24.4268,24.4346,65600.0
2015-03-03 15:50:00,31.15,31.16,31.14,31.15,59200.0,24.4346,24.4425,24.4268,24.4346,59200.0
2015-03-03 15:55:00,31.14,31.16,31.12,31.15,389000.0,24.4268,24.4425,24.4111,24.4346,389000.0
2015-03-04 09:30:00,30.93,31.02,30.9,31.02,102200.0,24.2621,24.3327,24.2385,24.3327,102200.0
2015-03-04 09:35:00,30.99,31.01,30.96,30.97,35200.0,24.3091,24.3248,24.2856,24.2934,35200.0
2015-03-04 09:40:00,30.96,30.99,30.94,30.96,15200.0,24.2856,24.3091,24.2699,24.2856,15200.0
2015-03-04 09:45:00,30.94,30.97,30.93,30.96,49400.0,24.2699,24.2934,24.2621,24.2856,49400.0
2015-03-04 09:50:00,30.95,30.97,30.93,30.95,36200.0,24.2777,24.2934,24.2621,24.2777,36200.0
2015-03-04 09:55:00,30.95,31.0,30.95,30.99,27000.0,24.2777,24.317,24.2777,24.3091,27000.0
2015-03-04 10:00:00,30.98,30.98,30.92,30.92,41600.0,24.3013,24.3013,24.2542,24.2542,41600.0
2015-03-04 10:05:00,30.93,30.96,30.91,30.92,24200.0,24.2621,24.2856,24.2464,24.2542,24200.0
2015-03-04 10:10:00,30.91,30.92,30.86,30.89,26000.0,24.2464,24.2542,24.2071,24.2307,26000.0
2015-03-04 10:15:00,30.9,30.94,30.89,30.93,50400.0,24.2385,24.2699,24.2307,24.2621,50400.0
2015-03-04 10:20:00,30.93,30.95,30.93,30.93,25000.0,24.2621,24.2777,24.2621,24.2621,25000.0
2015-03-04 10:25:00,30.93,30.94,30.92,30.92,22600.0,24.2621,24.2699,24.2542,24.2542,22600.0
2015-03-04 10:30:00,30.92,30.93,30.91,30.93,24000.0,24.2542,24.2621,24.2464,24.2621,24000.0
2015-03-04 10:35:00,30.95,30.97,30.94,30.95,14200.0,24.2777,24.2934,24.2699,24.2777,14200.0
2015-03-04 10:40:00,30.95,31.0,30.94,30.98,23800.0,24.2777,24.317,24.2699,24.3013,23800.0
2015-03-04 10:45:00,30.98,31.0,30.96,30.97,54200.0,24.3013,24.317,24.2856,24.2934,54200.0
2015-03-04 10:50:00,30.97,30.97,30.95,30.96,21600.0,24.2934,24.2934,24.2777,24.2856,21600.0
2015-03-04 10:55:00,30.96,30.97,30.95,30.96,19800.0,24.2856,24.2934,24.2777,24.2856,19800.0
2015-03-04 11:00:00,30.96,30.97,30.95,30.96,24600.0,24.2856,24.2934,24.2777,24.2856,24600.0
2015-03-04 11:05:00,30.96,30.99,30.95,30.98,18800.0,24.2856,24.3091,24.2777,24.3013,18800.0
2015-03-04 11:10:00,30.98,30.99,30.96,30.98,15200.0,24.3013,24.3091,24.2856,24.3013,15200.0
2015-03-04 11:15:00,30.99,31.01,30.98,31.01,11000.0,24.3091,24.3248,24.3013,24.3248,11000.0
2015-03-04 11:20:00,31.01,31.01,31.0,31.0,12000.0,24.3248,24.3248,24.317,24.317,12000.0
2015-03-04 11:25:00,30.99,31.01,30.99,31.0,19400.0,24.3091,24.3248,24.3091,24.317,19400.0
2015-03-04 11:30:00,31.0,31.06,31.0,31.06,14800.0,24.317,24.364,24.317,24.364,14800.0
2015-03-04 11:35:00,31.06,31.08,31.06,31.06,22000.0,24.364,24.3797,24.364,24.364,22000.0
2015-03-04 11:40:00,31.06,31.1,31.06,31.1,29800.0,24.364,24.3954,24.364,24.3954,29800.0
2015-03-04 11:45:00,31.1,31.1,31.08,31.08,22000.0,24.3954,24.3954,24.3797,24.3797,22000.0
2015-03-04 11:50:00,31.08,31.09,31.06,31.09,65000.0,24.3797,24.3876,24.364,24.3876,65000.0
2015-03-04 11:55:00,31.09,31.12,31.09,31.12,40200.0,24.3876,24.4111,24.3876,24.4111,40200.0
2015-03-04 12:00:00,31.12,31.13,31.11,31.13,13000.0,24.4111,24.4189,24.4033,24.4189,13000.0
2015-03-04 12:05:00,31.12,31.14,31.11,31.12,36200.0,24.4111,24.4268,24.4033,24.4111,36200.0
2015-03-04 12:10:00,31.11,31.18,31.11,31.17,15000.0,24.4033,24.4582,24.4033,24.4503,15000.0
2015-03-04 12:15:00,31.17,31.17,31.15,31.17,19000.0,24.4503,24.4503,24.4346,24.4503,19000.0
2015-03-04 12:20:00,31.17,31.17,31.15,31.16,13600.0,24.4503,24.4503,24.4346,24.4425,13600.0
2015-03-04 12:25:00,31.15,31.17,31.15,31.17,12800.0,24.4346,24.4503,24.4346,24.4503,12800.0
2015-03-04 12:30:00,31.17,31.18,31.16,31.16,23400.0,24.4503,24.4582,24.4425,24.4425,23400.0
2015-03-04 12:35:00,31.16,31.18,31.16,31.17,8200.0,24.4425,24.4582,24.4425,24.4503,8200.0
2015-03-04 12:40:00,31.17,31.22,31.17,31.2,27200.0,24.4503,24.4895,24.4503,24.4739,27200.0
2015-03-04 12:45:00,31.21,31.21,31.2,31.2,21800.0,24.4817,24.4817,24.4739,24.4739,21800.0
2015-03-04 12:50:00,31.2,31.2,31.18,31.18,12200.0,24.4739,24.4739,24.4582,24.4582,12200.0
2015-03-04 12:55:00,31.18,31.18,31.16,31.17,26000.0,24.4582,24.4582,24.4425,24.4503,26000.0
2015-03-04 13:00:00,31.17,31.17,31.15,31.15,22800.0,24.4503,24.4503,24.4346,24.4346,22800.0
2015-03-04 13:05:00,31.14,31.15,31.13,31.13,39000.0,24.4268,24.4346,24.4189,24.4189,39000.0
2015-03-04 13:10:00,31.13,31.14,31.13,31.13,25000.0,24.4189,24.4268,24.4189,24.4189,25000.0
2015-03-04 13:15:00,31.13,31.14,31.13,31.13,13200.0,24.4189,24.4268,24.4189,24.4189,13200.0
2015-03-04 13:20:00,31.13,31.15,31.13,31.13,48200.0,24.4189,24.4346,24.4189,24.4189,48200.0
2015-03-04 13:25:00,31.14,31.15,31.13,31.14,39200.0,24.4268,24.4346,24.4189,24.4268,39200.0
2015-03-04 13:30:00,31.15,31.16,31.14,31.15,38400.0,24.4346,24.4425,24.4268,24.4346,38400.0
2015-03-04 13:35:00,31.15,31.15,31.14,31.14,21800.0,24.4346,24.4346,24.4268,24.4268,21800.0
2015-03-04 13:40:00,31.14,31.14,31.11,31.11,17400.0,24.4268,24.4268,24.4033,24.4033,17400.0
2015-03-04 13:45:00,31.11,31.11,31.1,31.1,23400.0,24.4033,24.4033,24.3954,24.3954,23400.0
2015-03-04 13:50:00,31.1,31.11,31.1,31.1,22600.0,24.3954,24.4033,24.3954,24.3954,22600.0
2015-03-04 13:55:00,31.09,31.09,31.07,31.07,22400.0,24.3876,24.3876,24.3719,24.3719,22400.0
2015-03-04 14:00:00,31.07,31.09,31.07,31.08,16600.0,24.3719,24.3876,24.3719,24.3797,16600.0
2015-03-04 14:05:00,31.08,31.09,31.07,31.08,25600.0,24.3797,24.3876,24.3719,24.3797,25600.0
2015-03-04 14:10:00,31.09,31.09,31.04,31.04,34200.0,24.3876,24.3876,24.3483,24.3483,34200.0
2015-03-04 14:15:00,31.04,31.06,31.04,31.06,60600.0,24.3483,24.364,24.3483,24.364,60600.0
2015-03-04 14:20:00,31.06,31.06,31.04,31.05,19000.0,24.364,24.364,24.3483,24.3562,19000.0
2015-03-04 14:25:00,31.05,31.08,31.05,31.08,21600.0,24.3562,24.3797,24.3562,24.3797,21600.0
2015-03-04 14:30:00,31.09,31.11,31.08,31.11,40800.0,24.3876,24.4033,24.3797,24.4033,40800.0
2015-03-04 14:35:00,31.11,31.14,31.11,31.13,57600.0,24.4033,24.4268,24.4033,24.4189,57600.0
2015-03-04 14:40:00,31.13,31.16,31.11,31.15,42800.0,24.4189,24.4425,24.4033,24.4346,42800.0
2015-03-04 14:45:00,31.15,31.16,31.15,31.16,24200.0,24.4346,24.4425,24.4346,24.4425,24200.0
2015-03-04 14:50:00,31.16,31.18,31.15,31.18,55400.0,24.4425,24.4582,24.4346,24.4582,55400.0
2015-03-04 14:55:00,31.18,31.21,31.18,31.2,43400.0,24.4582,24.4817,24.4582,24.4739,43400.0
2015-03-04 15:00:00,31.2,31.22,31.18,31.21,78600.0,24.4739,24.4895,24.4582,24.4817,78600.0
2015-03-04 15:05:00,31.21,31.21,31.18,31.21,77400.0,24.4817,24.4817,24.4582,24.4817,77400.0
2015-03-04 15:10:00,31.21,31.24,31.21,31.23,66000.0,24.4817,24.5052,24.4817,24.4974,66000.0
2015-03-04 15:15:00,31.23,31.25,31.22,31.22,125600.0,24.4974,24.5131,24.4895,24.4895,125600.0
2015-03-04 15:20:00,31.22,31.22,31.2,31.22,33600.0,24.4895,24.4895,24.4739,24.4895,33600.0
2015-03-04 15:25:00,31.22,31.22,31.18,31.2,47400.0,24.4895,24.4895,24.4582,24.4739,47400.0
2015-03-04 15:30:00,31.19,31.22,31.19,31.22,37200.0,24.466,24.4895,24.466,24.4895,37200.0
2015-03-04 15:35:00,31.22,31.22,31.2,31.21,40400.0,24.4895,24.4895,24.4739,24.4817,40400.0
2015-03-04 15:40:00,31.21,31.21,31.18,31.18,71200.0,24.4817,24.4817,24.4582,24.4582,71200.0
2015-03-04 15:45:00,31.19,31.2,31.18,31.2,73800.0,24.466,24.4739,24.4582,24.4739,73800.0
2015-03-04 15:50:00,31.2,31.2,31.18,31.2,129600.0,24.4739,24.4739,24.4582,24.4739,129600.0
2015-03-04 15:55:00,31.19,31.21,31.18,31.18,270400.0,24.466,24.4817,24.4582,24.4582,270400.0
2015-03-05 09:30:00,31.28,31.29,31.13,31.25,100800.0,24.5366,24.5444,24.4189,24.5131,100800.0
2015-03-05 09:35:00,31.25,31.27,31.17,31.25,20400.0,24.5131,24.5288,24.4503,24.5131,20400.0
2015-03-05 09:40:00,31.25,31.29,31.2,31.24,57000.0,24.5131,24.5444,24.4739,24.5052,57000.0
2015-03-05 09:45:00,31.23,31.26,31.19,31.25,19400.0,24.4974,24.5209,24.466,24.5131,19400.0
2015-03-05 09:50:00,31.26,31.39,31.26,31.36,112400.0,24.5209,24.6229,24.5209,24.5994,112400.0
2015-03-05 09:55:00,31.36,31.44,31.34,31.44,54800.0,24.5994,24.6621,24.5837,24.6621,54800.0
2015-03-05 10:00:00,31.43,31.46,31.41,31.41,111400.0,24.6543,24.6778,24.6386,24.6386,111400.0
2015-03-05 10:05:00,31.42,31.47,31.39,31.4,31600.0,24.6464,24.6856,24.6229,24.6307,31600.0
2015-03-05 10:10:00,31.39,31.39,31.35,31.38,39000.0,24.6229,24.6229,24.5915,24.615,39000.0
2015-03-05 10:15:00,31.38,31.4,31.35,31.35,60200.0,24.615,24.6307,24.5915,24.5915,60200.0
2015-03-05 10:20:00,31.35,31.39,31.35,31.37,23600.0,24.5915,24.6229,24.5915,24.6072,23600.0
2015-03-05 10:25:00,31.38,31.42,31.37,31.42,34400.0,24.615,24.6464,24.6072,24.6464,34400.0
2015-03-05 10:30:00,31.42,31.43,31.4,31.4,18800.0,24.6464,24.6543,24.6307,24.6307,18800.0
2015-03-05 10:35:00,31.41,31.43,31.4,31.42,59600.0,24.6386,24.6543,24.6307,24.6464,59600.0
2015-03-05 10:40:00,31.42,31.42,31.38,31.39,41400.0,24.6464,24.6464,24.615,24.6229,41400.0
2015-03-05 10:45:00,31.39,31.4,31.38,31.39,21800.0,24.6229,24.6307,24.615,24.6229,21800.0
2015-03-05 10:50:00,31.39,31.4,31.36,31.38,26800.0,24.6229,24.6307,24.5994,24.615,26800.0
2015-03-05 10:55:00,31.38,31.41,31.38,31.39,19200.0,24.615,24.6386,24.615,24.6229,19200.0
2015-03-05 11:00:00,31.4,31.4,31.34,31.34,42400.0,24.6307,24.6307,24.5837,24.5837,42400.0
2015-03-05 11:05:00,31.34,31.36,31.3,31.3,15000.0,24.5837,24.5994,24.5523,24.5523,15000.0
2015-03-05 11:10:00,31.3,31.31,31.29,31.31,25800.0,24.5523,24.5601,24.5444,24.5601,25800.0
2015-03-05 11:15:00,31.31,31.36,31.3,31.36,33600.0,24.5601,24.5994,24.5523,24.5994,33600.0
2015-03-05 11:20:00,31.36,31.39,31.35,31.39,46200.0,24.5994,24.6229,24.5915,24.6229,46200.0
2015-03-05 11:25:00,31.39,31.39,31.37,31.39,20400.0,24.6229,24.6229,24.6072,24.6229,20400.0
2015-03-05 11:30:00,31.39,31.39,31.37,31.38,16600.0,24.6229,24.6229,24.6072,24.615,16600.0
2015-03-05 11:35:00,31.38,31.39,31.37,31.37,27200.0,24.615,24.6229,24.6072,24.6072,27200.0
2015-03-05 11:40:00,31.38,31.4,31.37,31.39,13000.0,24.615,24.6307,24.6072,24.6229,13000.0
2015-03-05 11:45:00,31.38,31.39,31.36,31.38,15000.0,24.615,24.6229,24.5994,24.615,15000.0
2015-03-05 11:50:00,31.38,31.4,31.38,31.4,17200.0,24.615,24.6307,24.615,24.6307,17200.0
2015-03-05 11:55:00,31.4,31.43,31.4,31.43,40000.0,24.6307,24.6543,24.6307,24.6543,40000.0
2015-03-05 12:00:00,31.43,31.45,31.42,31.45,40200.0,24.6543,24.67,24.6464,24.67,40200.0
2015-03-05 12:05:00,31.45,31.45,31.43,31.43,11800.0,24.67,24.67,24.6543,24.6543,11800.0
2015-03-05 12:10:00,31.43,31.43,31.41,31.41,10600.0,24.6543,24.6543,24.6386,24.6386,10600.0
2015-03-05 12:15:00,31.41,31.42,31.39,31.4,16800.0,24.6386,24.6464,24.6229,24.6307,16800.0
2015-03-05 12:20:00,31.4,31.41,31.39,31.41,43800.0,24.6307,24.6386,24.6229,24.6386,43800.0
2015-03-05 12:25:00,31.4,31.41,31.4,31.4,15400.0,24.6307,24.6386,24.6307,24.6307,15400.0
2015-03-05 12:30:00,31.4,31.41,31.4,31.41,14400.0,24.6307,24.6386,24.6307,24.6386,14400.0
2015-03-05 12:35:00,31.41,31.41,31.4,31.41,21200.0,24.6386,24.6386,24.6307,24.6386,21200.0
2015-03-05 12:40:00,31.41,31.42,31.41,31.42,23600.0,24.6386,24.6464,24.6386,24.6464,23600.0
2015-03-05 12:45:00,31.42,31.42,31.37,31.38,32800.0,24.6464,24.6464,24.6072,24.615,32800.0
2015-03-05 12:50:00,31.37,31.39,31.36,31.38,53800.0,24.6072,24.6229,24.5994,24.615,53800.0
2015-03-05 12:55:00,31.38,31.39,31.36,31.39,51800.0,24.615,24.6229,24.5994,24.6229,51800.0
2015-03-05 13:00:00,31.39,31.41,31.38,31.41,17800.0,24.6229,24.6386,24.615,24.6386,17800.0
2015-03-05 13:05:00,31.4,31.41,31.39,31.39,10000.0,24.6307,24.6386,24.6229,24.6229,10000.0
2015-03-05 13:10:00,31.39,31.4,31.38,31.38,13000.0,24.6229,24.6307,24.615,24.615,13000.0
2015-03-05 13:15:00,31.38,31.39,31.38,31.39,10000.0,24.615,24.6229,24.615,24.6229,10000.0
2015-03-05 13:20:00,31.39,31.39,31.36,31.39,29000.0,24.6229,24.6229,24.5994,24.6229,29000.0
2015-03-05 13:25:00,31.39,31.41,31.39,31.4,9200.0,24.6229,24.6386,24.6229,24.6307,9200.0
2015-03-05 13:30:00,31.39,31.4,31.38,31.39,17000.0,24.6229,24.6307,24.615,24.6229,17000.0
2015-03-05 13:35:00,31.39,31.39,31.38,31.39,59600.0,24.6229,24.6229,24.615,24.6229,59600.0
2015-03-05 13:40:00,31.38,31.38,31.37,31.37,32800.0,24.615,24.615,24.6072,24.6072,32800.0
2015-03-05 13:45:00,31.37,31.38,31.37,31.38,23000.0,24.6072,24.615,24.6072,24.615,23000.0
2015-03-05 13:50:00,31.38,31.39,31.37,31.37,15400.0,24.615,24.6229,24.6072,24.6072,15400.0
2015-03-05 13:55:00,31.37,31.38,31.37,31.38,7600.0,24.6072,24.615,24.6072,24.615,7600.0
2015-03-05 14:00:00,31.38,31.43,31.38,31.43,52200.0,24.615,24.6543,24.615,24.6543,52200.0
2015-03-05 14:05:00,31.42,31.45,31.42,31.43,32000.0,24.6464,24.67,24.6464,24.6543,32000.0
2015-03-05 14:10:00,31.43,31.44,31.42,31.42,72800.0,24.6543,24.6621,24.6464,24.6464,72800.0
2015-03-05 14:15:00,31.42,31.43,31.38,31.42,177000.0,24.6464,24.6543,24.615,24.6464,177000.0
2015-03-05 14:20:00,31.41,31.42,31.39,31.4,28000.0,24.6386,24.6464,24.6229,24.6307,28000.0
2015-03-05 14:25:00,31.4,31.4,31.39,31.4,18600.0,24.6307,24.6307,24.6229,24.6307,18600.0
2015-03-05 14:30:00,31.4,31.4,31.39,31.4,29800.0,24.6307,24.6307,24.6229,24.6307,29800.0
2015-03-05 14:35:00,31.4,31.41,31.39,31.41,65600.0,24.6307,24.6386,24.6229,24.6386,65600.0
2015-03-05 14:40:00,31.41,31.42,31.4,31.42,60800.0,24.6386,24.6464,24.6307,24.6464,60800.0
2015-03-05 14:45:00,31.42,31.43,31.41,31.43,24600.0,24.6464,24.6543,24.6386,24.6543,24600.0
2015-03-05 14:50:00,31.43,31.47,31.43,31.46,30000.0,24.6543,24.6856,24.6543,24.6778,30000.0
2015-03-05 14:55:00,31.46,31.46,31.41,31.41,54400.0,24.6778,24.6778,24.6386,24.6386,54400.0
2015-03-05 15:00:00,31.41,31.41,31.39,31.39,29200.0,24.6386,24.6386,24.6229,24.6229,29200.0
2015-03-05 15:05:00,31.4,31.4,31.36,31.37,20800.0,24.6307,24.6307,24.5994,24.6072,20800.0
2015-03-05 15:10:00,31.37,31.39,31.36,31.38,14800.0,24.6072,24.6229,24.5994,24.615,14800.0
2015-03-05 15:15:00,31.39,31.4,31.38,31.4,39000.0,24.6229,24.6307,24.615,24.6307,39000.0
2015-03-05 15:20:00,31.4,31.42,31.4,31.41,28200.0,24.6307,24.6464,24.6307,24.6386,28200.0
2015-03-05 15:25:00,31.41,31.42,31.41,31.42,102000.0,24.6386,24.6464,24.6386,24.6464,102000.0
2015-03-05 15:30:00,31.42,31.43,31.41,31.42,142600.0,24.6464,24.6543,24.6386,24.6464,142600.0
2015-03-05 15:35:00,31.42,31.44,31.42,31.43,76600.0,24.6464,24.6621,24.6464,24.6543,76600.0
2015-03-05 15:40:00,31.43,31.43,31.41,31.42,51000.0,24.6543,24.6543,24.6386,24.6464,51000.0
2015-03-05 15:45:00,31.42,31.43,31.41,31.41,63200.0,24.6464,24.6543,24.6386,24.6386,63200.0
2015-03-05 15:50:00,31.41,31.41,31.4,31.41,74000.0,24.6386,24.6386,24.6307,24.6386,74000.0
2015-03-05 15:55:00,31.41,31.43,31.4,31.41,237600.0,24.6386,24.6543,24.6307,24.6386,237600.0
2015-03-06 09:30:00,31.4,31.5,31.34,31.46,120000.0,24.6307,24.7092,24.5837,24.6778,120000.0
2015-03-06 09:35:00,31.47,31.68,31.47,31.58,239600.0,24.6856,24.8504,24.6856,24.7719,239600.0
2015-03-06 09:40:00,31.59,31.67,31.53,31.59,76800.0,24.7798,24.8425,24.7327,24.7798,76800.0
2015-03-06 09:45:00,31.61,31.66,31.59,31.59,110600.0,24.7955,24.8347,24.7798,24.7798,110600.0
2015-03-06 09:50:00,31.6,31.6,31.53,31.6,45600.0,24.7876,24.7876,24.7327,24.7876,45600.0
2015-03-06 09:55:00,31.6,31.66,31.56,31.56,39000.0,24.7876,24.8347,24.7562,24.7562,39000.0
2015-03-06 10:00:00,31.58,31.58,31.48,31.5,54600.0,24.7719,24.7719,24.6935,24.7092,54600.0
2015-03-06 10:05:00,31.48,31.51,31.44,31.44,41800.0,24.6935,24.717,24.6621,24.6621,41800.0
2015-03-06 10:10:00,31.44,31.5,31.42,31.42,41800.0,24.6621,24.7092,24.6464,24.6464,41800.0
2015-03-06 10:15:00,31.43,31.48,31.42,31.46,52000.0,24.6543,24.6935,24.6464,24.6778,52000.0
2015-03-06 10:20:00,31.47,31.55,31.45,31.53,46400.0,24.6856,24.7484,24.67,24.7327,46400.0
2015-03-06 10:25:00,31.53,31.6,31.53,31.59,35400.0,24.7327,24.7876,24.7327,24.7798,35400.0
2015-03-06 10:30:00,31.59,31.59,31.54,31.56,30400.0,24.7798,24.7798,24.7406,24.7562,30400.0
2015-03-06 10:35:00,31.55,31.55,31.5,31.54,23800.0,24.7484,24.7484,24.7092,24.7406,23800.0
2015-03-06 10:40:00,31.54,31.54,31.47,31.48,25600.0,24.7406,24.7406,24.6856,24.6935,25600.0
2015-03-06 10:45:00,31.48,31.49,31.45,31.45,35600.0,24.6935,24.7013,24.67,24.67,35600.0
2015-03-06 10:50:00,31.44,31.45,31.38,31.39,51400.0,24.6621,24.67,24.615,24.6229,51400.0
2015-03-06 10:55:00,31.39,31.41,31.39,31.4,53400.0,24.6229,24.6386,24.6229,24.6307,53400.0
2015-03-06 11:00:00,31.4,31.4,31.36,31.36,36000.0,24.6307,24.6307,24.5994,24.5994,36000.0
2015-03-06 11:05:00,31.36,31.38,31.3,31.3,36400.0,24.5994,24.615,24.5523,24.5523,36400.0
2015-03-06 11:10:00,31.3,31.32,31.25,31.31,36800.0,24.5523,24.568,24.5131,24.5601,36800.0
2015-03-06 11:15:00,31.3,31.34,31.28,31.29,33800.0,24.5523,24.5837,24.5366,24.5444,33800.0
2015-03-06 11:20:00,31.3,31.33,31.28,31.32,48000.0,24.5523,24.5758,24.5366,24.568,48000.0
2015-03-06 11:25:00,31.32,31.34,31.31,31.32,64000.0,24.568,24.5837,24.5601,24.568,64000.0
2015-03-06 11:30:00,31.33,31.33,31.25,31.25,72400.0,24.5758,24.5758,24.5131,24.5131,72400.0
2015-03-06 11:35:00,31.26,31.27,31.24,31.27,35400.0,24.5209,24.5288,24.5052,24.5288,35400.0
2015-03-06 11:40:00,31.26,31.27,31.23,31.23,32000.0,24.5209,24.5288,24.4974,24.4974,32000.0
2015-03-06 11:45:00,31.23,31.25,31.22,31.22,33600.0,24.4974,24.5131,24.4895,24.4895,33600.0
2015-03-06 11:50:00,31.23,31.25,31.22,31.25,34600.0,24.4974,24.5131,24.4895,24.5131,34600.0
2015-03-06 11:55:00,31.27,31.27,31.24,31.25,27200.0,24.5288,24.5288,24.5052,24.5131,27200.0
2015-03-06 12:00:00,31.25,31.28,31.24,31.28,39400.0,24.5131,24.5366,24.5052,24.5366,39400.0
2015-03-06 12:05:00,31.28,31.28,31.24,31.25,60000.0,24.5366,24.5366,24.5052,24.5131,60000.0
2015-03-06 12:10:00,31.24,31.25,31.21,31.22,20800.0,24.5052,24.5131,24.4817,24.4895,20800.0
2015-03-06 12:15:00,31.22,31.22,31.15,31.16,46000.0,24.4895,24.4895,24.4346,24.4425,46000.0
2015-03-06 12:20:00,31.16,31.17,31.13,31.14,33800.0,24.4425,24.4503,24.4189,24.4268,33800.0
2015-03-06 12:25:00,31.15,31.15,31.13,31.15,31800.0,24.4346,24.4346,24.4189,24.4346,31800.0
2015-03-06 12:30:00,31.15,31.19,31.13,31.19,43800.0,24.4346,24.466,24.4189,24.466,43800.0
2015-03-06 12:35:00,31.19,31.22,31.17,31.22,19000.0,24.466,24.4895,24.4503,24.4895,19000.0
2015-03-06 12:40:00,31.22,31.24,31.22,31.22,19200.0,24.4895,24.5052,24.4895,24.4895,19200.0
2015-03-06 12:45:00,31.23,31.23,31.2,31.22,19600.0,24.4974,24.4974,24.4739,24.4895,19600.0
2015-03-06 12:50:00,31.22,31.23,31.17,31.18,31000.0,24.4895,24.4974,24.4503,24.4582,31000.0
2015-03-06 12:55:00,31.17,31.18,31.15,31.18,26200.0,24.4503,24.4582,24.4346,24.4582,26200.0
2015-03-06 13:00:00,31.18,31.22,31.17,31.18,25600.0,24.4582,24.4895,24.4503,24.4582,25600.0
2015-03-06 13:05:00,31.18,31.19,31.15,31.17,20200.0,24.4582,24.466,24.4346,24.4503,20200.0
2015-03-06 13:10:00,31.18,31.22,31.18,31.22,25800.0,24.4582,24.4895,24.4582,24.4895,25800.0
2015-03-06 13:15:00,31.22,31.23,31.2,31.2,25000.0,24.4895,24.4974,24.4739,24.4739,25000.0
2015-03-06 13:20:00,31.2,31.21,31.18,31.18,34400.0,24.4739,24.4817,24.4582,24.4582,34400.0
2015-03-06 13:25:00,31.18,31.23,31.17,31.22,38400.0,24.4582,24.4974,24.4503,24.4895,38400.0
2015-03-06 13:30:00,31.21,31.21,31.18,31.18,20800.0,24.4817,24.4817,24.4582,24.4582,20800.0
2015-03-06 13:35:00,31.17,31.18,31.16,31.16,23800.0,24.4503,24.4582,24.4425,24.4425,23800.0
2015-03-06 13:40:00,31.16,31.17,31.13,31.14,61200.0,24.4425,24.4503,24.4189,24.4268,61200.0
2015-03-06 13:45:00,31.14,31.14,31.08,31.08,155600.0,24.4268,24.4268,24.3797,24.3797,155600.0
2015-03-06 13:50:00,31.09,31.09,31.04,31.06,326200.0,24.3876,24.3876,24.3483,24.364,326200.0
2015-03-06 13:55:00,31.06,31.14,31.04,31.11,202400.0,24.364,24.4268,24.3483,24.4033,202400.0
2015-03-06 14:00:00,31.11,31.2,31.07,31.2,290400.0,24.4033,24.4739,24.3719,24.4739,290400.0
2015-03-06 14:05:00,31.2,31.22,31.17,31.18,91200.0,24.4739,24.4895,24.4503,24.4582,91200.0
2015-03-06 14:10:00,31.18,31.21,31.17,31.17,80200.0,24.4582,24.4817,24.4503,24.4503,80200.0
2015-03-06 14:15:00,31.18,31.18,31.14,31.15,65200.0,24.4582,24.4582,24.4268,24.4346,65200.0
2015-03-06 14:20:00,31.14,31.15,31.1,31.11,79200.0,24.4268,24.4346,24.3954,24.4033,79200.0
2015-03-06 14:25:00,31.11,31.13,31.11,31.11,76000.0,24.4033,24.4189,24.4033,24.4033,76000.0
2015-03-06 14:30:00,31.11,31.13,31.11,31.11,142800.0,24.4033,24.4189,24.4033,24.4033,142800.0
2015-03-06 14:35:00,31.11,31.12,31.08,31.08,54400.0,24.4033,24.4111,24.3797,24.3797,54400.0
2015-03-06 14:40:00,31.08,31.09,31.08,31.08,37200.0,24.3797,24.3876,24.3797,24.3797,37200.0
2015-03-06 14:45:00,31.09,31.11,31.09,31.11,31400.0,24.3876,24.4033,24.3876,24.4033,31400.0
2015-03-06 14:50:00,31.11,31.11,31.1,31.11,65800.0,24.4033,24.4033,24.3954,24.4033,65800.0
2015-03-06 14:55:00,31.11,31.11,31.09,31.1,58400.0,24.4033,24.4033,24.3876,24.3954,58400.0
2015-03-06 15:00:00,31.09,31.19,31.09,31.18,85800.0,24.3876,24.466,24.3876,24.4582,85800.0
2015-03-06 15:05:00,31.18,31.21,31.16,31.16,56600.0,24.4582,24.4817,24.4425,24.4425,56600.0
2015-03-06 15:10:00,31.16,31.16,31.11,31.13,91400.0,24.4425,24.4425,24.4033,24.4189,91400.0
2015-03-06 15:15:00,31.13,31.16,31.1,31.16,76000.0,24.4189,24.4425,24.3954,24.4425,76000.0
2015-03-06 15:20:00,31.16,31.18,31.14,31.16,127000.0,24.4425,24.4582,24.4268,24.4425,127000.0
2015-03-06 15:25:00,31.17,31.17,31.1,31.11,82200.0,24.4503,24.4503,24.3954,24.4033,82200.0
2015-03-06 15:30:00,31.11,31.16,31.07,31.09,116800.0,24.4033,24.4425,24.3719,24.3876,116800.0
2015-03-06 15:35:00,31.08,31.09,31.06,31.07,127800.0,24.3797,24.3876,24.364,24.3719,127800.0
2015-03-06 15:40:00,31.07,31.07,31.06,31.07,123600.0,24.3719,24.3719,24.364,24.3719,123600.0
2015-03-06 15:45:00,31.06,31.07,31.04,31.05,182400.0,24.364,24.3719,24.3483,24.3562,182400.0
2015-03-06 15:50:00,31.05,31.1,31.05,31.06,125400.0,24.3562,24.3954,24.3562,24.364,125400.0
2015-03-06 15:55:00,31.06,31.09,31.04,31.09,308200.0,24.364,24.3876,24.3483,24.3876,308200.0
2015-03-09 09:30:00,31.18,31.24,31.11,31.2,108800.0,24.4582,24.5052,24.4033,24.4739,108800.0
2015-03-09 09:35:00,31.2,31.24,31.18,31.2,44600.0,24.4739,24.5052,24.4582,24.4739,44600.0
2015-03-09 09:40:00,31.2,31.22,31.13,31.17,57000.0,24.4739,24.4895,24.4189,24.4503,57000.0
2015-03-09 09:45:00,31.16,31.22,31.14,31.21,35400.0,24.4425,24.4895,24.4268,24.4817,35400.0
2015-03-09 09:50:00,31.21,31.22,31.14,31.15,52400.0,24.4817,24.4895,24.4268,24.4346,52400.0
2015-03-09 09:55:00,31.16,31.16,31.13,31.16,18600.0,24.4425,24.4425,24.4189,24.4425,18600.0
2015-03-09 10:00:00,31.16,31.18,31.15,31.16,17400.0,24.4425,24.4582,24.4346,24.4425,17400.0
2015-03-09 10:05:00,31.16,31.18,31.16,31.16,17400.0,24.4425,24.4582,24.4425,24.4425,17400.0
2015-03-09 10:10:00,31.15,31.18,31.14,31.15,25000.0,24.4346,24.4582,24.4268,24.4346,25000.0
2015-03-09 10:15:00,31.14,31.16,31.11,31.16,28200.0,24.4268,24.4425,24.4033,24.4425,28200.0
2015-03-09 10:20:00,31.17,31.17,31.15,31.15,17000.0,24.4503,24.4503,24.4346,24.4346,17000.0
2015-03-09 10:25:00,31.15,31.16,31.12,31.16,35200.0,24.4346,24.4425,24.4111,24.4425,35200.0
2015-03-09 10:30:00,31.16,31.16,31.14,31.15,28400.0,24.4425,24.4425,24.4268,24.4346,28400.0
2015-03-09 10:35:00,31.15,31.16,31.13,31.13,27200.0,24.4346,24.4425,24.4189,24.4189,27200.0
2015-03-09 10:40:00,31.13,31.16,31.12,31.16,18400.0,24.4189,24.4425,24.4111,24.4425,18400.0
2015-03-09 10:45:00,31.15,31.16,31.15,31.15,48000.0,24.4346,24.4425,24.4346,24.4346,48000.0
2015-03-09 10:50:00,31.15,31.18,31.14,31.17,48800.0,24.4346,24.4582,24.4268,24.4503,48800.0
2015-03-09 10:55:00,31.17,31.17,31.15,31.15,61800.0,24.4503,24.4503,24.4346,24.4346,61800.0
2015-03-09 11:00:00,31.15,31.16,31.14,31.16,92000.0,24.4346,24.4425,24.4268,24.4425,92000.0
2015-03-09 11:05:00,31.16,31.17,31.15,31.17,64800.0,24.4425,24.4503,24.4346,24.4503,64800.0
2015-03-09 11:10:00,31.16,31.17,31.12,31.13,55200.0,24.4425,24.4503,24.4111,24.4189,55200.0
2015-03-09 11:15:00,31.13,31.15,31.12,31.14,42600.0,24.4189,24.4346,24.4111,24.4268,42600.0
2015-03-09 11:20:00,31.14,31.14,31.11,31.13,25200.0,24.4268,24.4268,24.4033,24.4189,25200.0
2015-03-09 11:25:00,31.13,31.17,31.13,31.15,26200.0,24.4189,24.4503,24.4189,24.4346,26200.0
2015-03-09 11:30:00,31.16,31.16,31.15,31.15,28600.0,24.4425,24.4425,24.4346,24.4346,28600.0
2015-03-09 11:35:00,31.15,31.16,31.14,31.15,22000.0,24.4346,24.4425,24.4268,24.4346,22000.0
2015-03-09 11:40:00,31.15,31.16,31.14,31.15,15800.0,24.4346,24.4425,24.4268,24.4346,15800.0
2015-03-09 11:45:00,31.15,31.15,31.15,31.15,14400.0,24.4346,24.4346,24.4346,24.4346,14400.0
2015-03-09 11:50:00,31.15,31.16,31.14,31.15,35800.0,24.4346,24.4425,24.4268,24.4346,35800.0
2015-03-09 11:55:00,31.15,31.16,31.14,31.14,38800.0,24.4346,24.4425,24.4268,24.4268,38800.0
2015-03-09 12:00:00,31.15,31.15,31.13,31.15,33000.0,24.4346,24.4346,24.4189,24.4346,33000.0
2015-03-09 12:05:00,31.15,31.15,31.12,31.13,12800.0,24.4346,24.4346,24.4111,24.4189,12800.0
2015-03-09 12:10:00,31.13,31.15,31.12,31.12,18600.0,24.4189,24.4346,24.4111,24.4111,18600.0
2015-03-09 12:15:00,31.13,31.15,31.12,31.15,19600.0,24.4189,24.4346,24.4111,24.4346,19600.0
2015-03-09 12:20:00,31.15,31.16,31.15,31.16,18000.0,24.4346,24.4425,24.4346,24.4425,18000.0
2015-03-09 12:25:00,31.16,31.16,31.14,31.14,28000.0,24.4425,24.4425,24.4268,24.4268,28000.0
2015-03-09 12:30:00,31.14,31.16,31.14,31.15,79400.0,24.4268,24.4425,24.4268,24.4346,79400.0
2015-03-09 12:35:00,31.16,31.16,31.14,31.15,102800.0,24.4425,24.4425,24.4268,24.4346,102800.0
2015-03-09 12:40:00,31.15,31.15,31.14,31.14,14600.0,24.4346,24.4346,24.4268,24.4268,14600.0
2015-03-09 12:45:00,31.15,31.15,31.13,31.13,14200.0,24.4346,24.4346,24.4189,24.4189,14200.0
2015-03-09 12:50:00,31.13,31.15,31.13,31.14,10800.0,24.4189,24.4346,24.4189,24.4268,10800.0
2015-03-09 12:55:00,31.15,31.15,31.14,31.14,28200.0,24.4346,24.4346,24.4268,24.4268,28200.0
2015-03-09 13:00:00,31.14,31.15,31.13,31.13,20200.0,24.4268,24.4346,24.4189,24.4189,20200.0
2015-03-09 13:05:00,31.13,31.13,31.12,31.13,15600.0,24.4189,24.4189,24.4111,24.4189,15600.0
2015-03-09 13:10:00,31.13,31.14,31.11,31.12,52200.0,24.4189,24.4268,24.4033,24.4111,52200.0
2015-03-09 13:15:00,31.13,31.14,31.13,31.14,14400.0,24.4189,24.4268,24.4189,24.4268,14400.0
2015-03-09 13:20:00,31.13,31.15,31.13,31.15,66000.0,24.4189,24.4346,24.4189,24.4346,66000.0
2015-03-09 13:25:00,31.15,31.16,31.15,31.15,56800.0,24.4346,24.4425,24.4346,24.4346,56800.0
2015-03-09 13:30:00,31.15,31.17,31.15,31.16,50000.0,24.4346,24.4503,24.4346,24.4425,50000.0
2015-03-09 13:35:00,31.16,31.18,31.15,31.18,44800.0,24.4425,24.4582,24.4346,24.4582,44800.0
2015-03-09 13:40:00,31.18,31.21,31.17,31.21,38000.0,24.4582,24.4817,24.4503,24.4817,38000.0
2015-03-09 13:45:00,31.22,31.22,31.17,31.19,65400.0,24.4895,24.4895,24.4503,24.466,65400.0
2015-03-09 13:50:00,31.18,31.2,31.17,31.18,126800.0,24.4582,24.4739,24.4503,24.4582,126800.0
2015-03-09 13:55:00,31.18,31.18,31.17,31.18,29200.0,24.4582,24.4582,24.4503,24.4582,29200.0
2015-03-09 14:00:00,31.18,31.18,31.17,31.18,11800.0,24.4582,24.4582,24.4503,24.4582,11800.0
2015-03-09 14:05:00,31.18,31.2,31.18,31.2,45800.0,24.4582,24.4739,24.4582,24.4739,45800.0
2015-03-09 14:10:00,31.2,31.2,31.18,31.2,14400.0,24.4739,24.4739,24.4582,24.4739,14400.0
2015-03-09 14:15:00,31.2,31.21,31.18,31.2,39400.0,24.4739,24.4817,24.4582,24.4739,39400.0
2015-03-09 14:20:00,31.2,31.21,31.19,31.19,25200.0,24.4739,24.4817,24.466,24.466,25200.0
2015-03-09 14:25:00,31.2,31.2,31.18,31.19,20000.0,24.4739,24.4739,24.4582,24.466,20000.0
2015-03-09 14:30:00,31.19,31.19,31.17,31.18,22400.0,24.466,24.466,24.4503,24.4582,22400.0
2015-03-09 14:35:00,31.18,31.2,31.18,31.18,17400.0,24.4582,24.4739,24.4582,24.4582,17400.0
2015-03-09 14:40:00,31.18,31.18,31.18,31.18,10800.0,24.4582,24.4582,24.4582,24.4582,10800.0
2015-03-09 14:45:00,31.18,31.21,31.18,31.2,49800.0,24.4582,24.4817,24.4582,24.4739,49800.0
2015-03-09 14:50:00,31.21,31.21,31.2,31.2,54000.0,24.4817,24.4817,24.4739,24.4739,54000.0
2015-03-09 14:55:00,31.2,31.21,31.19,31.2,18200.0,24.4739,24.4817,24.466,24.4739,18200.0
2015-03-09 15:00:00,31.2,31.2,31.18,31.18,25400.0,24.4739,24.4739,24.4582,24.4582,25400.0
2015-03-09 15:05:00,31.18,31.24,31.18,31.23,276200.0,24.4582,24.5052,24.4582,24.4974,276200.0
2015-03-09 15:10:00,31.24,31.24,31.2,31.21,179800.0,24.5052,24.5052,24.4739,24.4817,179800.0
2015-03-09 15:15:00,31.21,31.21,31.17,31.17,78600.0,24.4817,24.4817,24.4503,24.4503,78600.0
2015-03-09 15:20:00,31.17,31.18,31.16,31.17,41400.0,24.4503,24.4582,24.4425,24.4503,41400.0
2015-03-09 15:25:00,31.18,31.21,31.18,31.2,26000.0,24.4582,24.4817,24.4582,24.4739,26000.0
2015-03-09 15:30:00,31.21,31.24,31.2,31.21,78800.0,24.4817,24.5052,24.4739,24.4817,78800.0
2015-03-09 15:35:00,31.22,31.22,31.19,31.21,56600.0,24.4895,24.4895,24.466,24.4817,56600.0
2015-03-09 15:40:00,31.21,31.21,31.18,31.19,61200.0,24.4817,24.4817,24.4582,24.466,61200.0
2015-03-09 15:45:00,31.19,31.22,31.18,31.18,118000.0,24.466,24.4895,24.4582,24.4582,118000.0
2015-03-09 15:50:00,31.19,31.2,31.14,31.16,149000.0,24.466,24.4739,24.4268,24.4425,149000.0
2015-03-09 15:55:00,31.16,31.16,31.14,31.15,175000.0,24.4425,24.4425,24.4268,24.4346,175000.0
2015-03-10 09:30:00,30.91,31.09,30.8,30.83,212600.0,24.2464,24.3876,24.1601,24.1836,212600.0
2015-03-10 09:35:00,30.84,30.86,30.77,30.83,53800.0,24.1915,24.2071,24.1366,24.1836,53800.0
2015-03-10 09:40:00,30.82,30.86,30.78,30.79,80400.0,24.1758,24.2071,24.1444,24.1522,80400.0
2015-03-10 09:45:00,30.79,30.82,30.75,30.8,36200.0,24.1522,24.1758,24.1209,24.1601,36200.0
2015-03-10 09:50:00,30.8,30.83,30.77,30.82,83200.0,24.1601,24.1836,24.1366,24.1758,83200.0
2015-03-10 09:55:00,30.82,30.83,30.79,30.82,49800.0,24.1758,24.1836,24.1522,24.1758,49800.0
2015-03-10 10:00:00,30.82,30.85,30.8,30.84,38200.0,24.1758,24.1993,24.1601,24.1915,38200.0
2015-03-10 10:05:00,30.83,30.84,30.8,30.81,25600.0,24.1836,24.1915,24.1601,24.1679,25600.0
2015-03-10 10:10:00,30.82,30.82,30.77,30.79,80600.0,24.1758,24.1758,24.1366,24.1522,80600.0
2015-03-10 10:15:00,30.79,30.8,30.75,30.78,60800.0,24.1522,24.1601,24.1209,24.1444,60800.0
2015-03-10 10:20:00,30.79,30.81,30.76,30.76,497800.0,24.1522,24.1679,24.1287,24.1287,497800.0
2015-03-10 10:25:00,30.76,30.79,30.75,30.79,45600.0,24.1287,24.1522,24.1209,24.1522,45600.0
2015-03-10 10:30:00,30.79,30.79,30.74,30.74,16800.0,24.1522,24.1522,24.113,24.113,16800.0
2015-03-10 10:35:00,30.74,30.75,30.72,30.73,53200.0,24.113,24.1209,24.0973,24.1052,53200.0
2015-03-10 10:40:00,30.73,30.76,30.73,30.75,28400.0,24.1052,24.1287,24.1052,24.1209,28400.0
2015-03-10 10:45:00,30.75,30.76,30.74,30.76,23800.0,24.1209,24.1287,24.113,24.1287,23800.0
2015-03-10 10:50:00,30.76,30.79,30.75,30.75,114600.0,24.1287,24.1522,24.1209,24.1209,114600.0
2015-03-10 10:55:00,30.76,30.79,30.72,30.72,113600.0,24.1287,24.1522,24.0973,24.0973,113600.0
2015-03-10 11:00:00,30.73,30.84,30.72,30.82,49400.0,24.1052,24.1915,24.0973,24.1758,49400.0
2015-03-10 11:05:00,30.83,30.85,30.82,30.83,73600.0,24.1836,24.1993,24.1758,24.1836,73600.0
2015-03-10 11:10:00,30.83,30.85,30.8,30.8,81600.0,24.1836,24.1993,24.1601,24.1601,81600.0
2015-03-10 11:15:00,30.81,30.82,30.8,30.81,55400.0,24.1679,24.1758,24.1601,24.1679,55400.0
2015-03-10 11:20:00,30.81,30.82,30.8,30.81,68800.0,24.1679,24.1758,24.1601,24.1679,68800.0
2015-03-10 11:25:00,30.81,30.81,30.78,30.78,19000.0,24.1679,24.1679,24.1444,24.1444,19000.0
2015-03-10 11:30:00,30.78,30.78,30.73,30.75,46600.0,24.1444,24.1444,24.1052,24.1209,46600.0
2015-03-10 11:35:00,30.75,30.75,30.72,30.73,26800.0,24.1209,24.1209,24.0973,24.1052,26800.0
2015-03-10 11:40:00,30.73,30.73,30.69,30.72,166400.0,24.1052,24.1052,24.0738,24.0973,166400.0
2015-03-10 11:45:00,30.71,30.71,30.67,30.67,48800.0,24.0895,24.0895,24.0581,24.0581,48800.0
2015-03-10 11:50:00,30.66,30.68,30.65,30.66,15600.0,24.0503,24.066,24.0424,24.0503,15600.0
2015-03-10 11:55:00,30.66,30.68,30.63,30.64,23200.0,24.0503,24.066,24.0267,24.0346,23200.0
2015-03-10 12:00:00,30.64,30.65,30.62,30.65,30800.0,24.0346,24.0424,24.0189,24.0424,30800.0
2015-03-10 12:05:00,30.65,30.66,30.64,30.65,32200.0,24.0424,24.0503,24.0346,24.0424,32200.0
2015-03-10 12:10:00,30.65,30.68,30.65,30.68,127000.0,24.0424,24.066,24.0424,24.066,127000.0
2015-03-10 12:15:00,30.68,30.68,30.65,30.66,16600.0,24.066,24.066,24.0424,24.0503,16600.0
2015-03-10 12:20:00,30.66,30.66,30.61,30.61,24600.0,24.0503,24.0503,24.011,24.011,24600.0
2015-03-10 12:25:00,30.61,30.66,30.61,30.63,56600.0,24.011,24.0503,24.011,24.0267,56600.0
2015-03-10 12:30:00,30.62,30.64,30.61,30.62,19400.0,24.0189,24.0346,24.011,24.0189,19400.0
2015-03-10 12:35:00,30.62,30.68,30.61,30.68,23200.0,24.0189,24.066,24.011,24.066,23200.0
2015-03-10 12:40:00,30.68,30.71,30.68,30.7,18200.0,24.066,24.0895,24.066,24.0816,18200.0
2015-03-10 12:45:00,30.7,30.71,30.67,30.7,16400.0,24.0816,24.0895,24.0581,24.0816,16400.0
2015-03-10 12:50:00,30.69,30.7,30.67,30.68,16200.0,24.0738,24.0816,24.0581,24.066,16200.0
2015-03-10 12:55:00,30.69,30.73,30.69,30.72,42800.0,24.0738,24.1052,24.0738,24.0973,42800.0
2015-03-10 13:00:00,30.72,30.73,30.71,30.72,44200.0,24.0973,24.1052,24.0895,24.0973,44200.0
2015-03-10 13:05:00,30.71,30.71,30.64,30.64,42000.0,24.0895,24.0895,24.0346,24.0346,42000.0
2015-03-10 13:10:00,30.65,30.66,30.64,30.65,20200.0,24.0424,24.0503,24.0346,24.0424,20200.0
2015-03-10 13:15:00,30.65,30.68,30.65,30.67,8000.0,24.0424,24.066,24.0424,24.0581,8000.0
2015-03-10 13:20:00,30.67,30.71,30.67,30.7,11600.0,24.0581,24.0895,24.0581,24.0816,11600.0
2015-03-10 13:25:00,30.71,30.71,30.67,30.67,11800.0,24.0895,24.0895,24.0581,24.0581,11800.0
2015-03-10 13:30:00,30.67,30.67,30.65,30.67,15000.0,24.0581,24.0581,24.0424,24.0581,15000.0
2015-03-10 13:35:00,30.67,30.68,30.66,30.66,18200.0,24.0581,24.066,24.0503,24.0503,18200.0
2015-03-10 13:40:00,30.65,30.67,30.65,30.66,12400.0,24.0424,24.0581,24.0424,24.0503,12400.0
2015-03-10 13:45:00,30.66,30.7,30.65,30.69,12000.0,24.0503,24.0816,24.0424,24.0738,12000.0
2015-03-10 13:50:00,30.68,30.7,30.68,30.7,7600.0,24.066,24.0816,24.066,24.0816,7600.0
2015-03-10 13:55:00,30.7,30.71,30.68,30.7,13600.0,24.0816,24.0895,24.066,24.0816,13600.0
2015-03-10 14:00:00,30.69,30.71,30.68,30.7,18000.0,24.0738,24.0895,24.066,24.0816,18000.0
2015-03-10 14:05:00,30.7,30.72,30.7,30.7,72200.0,24.0816,24.0973,24.0816,24.0816,72200.0
2015-03-10 14:10:00,30.7,30.7,30.62,30.63,29600.0,24.0816,24.0816,24.0189,24.0267,29600.0
2015-03-10 14:15:00,30.63,30.66,30.63,30.66,68000.0,24.0267,24.0503,24.0267,24.0503,68000.0
2015-03-10 14:20:00,30.66,30.66,30.61,30.61,30800.0,24.0503,24.0503,24.011,24.011,30800.0
2015-03-10 14:25:00,30.61,30.64,30.61,30.63,19000.0,24.011,24.0346,24.011,24.0267,19000.0
2015-03-10 14:30:00,30.63,30.65,30.62,30.65,18000.0,24.0267,24.0424,24.0189,24.0424,18000.0
2015-03-10 14:35:00,30.65,30.67,30.64,30.67,38200.0,24.0424,24.0581,24.0346,24.0581,38200.0
2015-03-10 14:40:00,30.66,30.67,30.65,30.67,17400.0,24.0503,24.0581,24.0424,24.0581,17400.0
2015-03-10 14:45:00,30.67,30.71,30.65,30.66,34400.0,24.0581,24.0895,24.0424,24.0503,34400.0
2015-03-10 14:50:00,30.66,30.68,30.66,30.66,24800.0,24.0503,24.066,24.0503,24.0503,24800.0
2015-03-10 14:55:00,30.66,30.68,30.65,30.67,31200.0,24.0503,24.066,24.0424,24.0581,31200.0
2015-03-10 15:00:00,30.67,30.68,30.65,30.66,136600.0,24.0581,24.066,24.0424,24.0503,136600.0
2015-03-10 15:05:00,30.66,30.68,30.66,30.68,43400.0,24.0503,24.066,24.0503,24.066,43400.0
2015-03-10 15:10:00,30.68,30.68,30.65,30.66,44000.0,24.066,24.066,24.0424,24.0503,44000.0
2015-03-10 15:15:00,30.66,30.68,30.65,30.67,50600.0,24.0503,24.066,24.0424,24.0581,50600.0
2015-03-10 15:20:00,30.68,30.7,30.68,30.69,86400.0,24.066,24.0816,24.066,24.0738,86400.0
2015-03-10 15:25:00,30.69,30.7,30.65,30.66,74600.0,24.0738,24.0816,24.0424,24.0503,74600.0
2015-03-10 15:30:00,30.66,30.66,30.62,30.65,63000.0,24.0503,24.0503,24.0189,24.0424,63000.0
2015-03-10 15:35:00,30.64,30.67,30.63,30.67,106800.0,24.0346,24.0581,24.0267,24.0581,106800.0
2015-03-10 15:40:00,30.67,30.67,30.63,30.63,88800.0,24.0581,24.0581,24.0267,24.0267,88800.0
2015-03-10 15:45:00,30.63,30.63,30.6,30.61,162000.0,24.0267,24.0267,24.0032,24.011,162000.0
2015-03-10 15:50:00,30.61,30.62,30.59,30.6,119000.0,24.011,24.0189,23.9954,24.0032,119000.0
2015-03-10 15:55:00,30.6,30.6,30.53,30.54,357000.0,24.0032,24.0032,23.9483,23.9561,357000.0
2015-03-11 09:30:00,30.64,30.72,30.58,30.71,88800.0,24.0346,24.0973,23.9875,24.0895,88800.0
2015-03-11 09:35:00,30.68,30.72,30.61,30.68,33400.0,24.066,24.0973,24.011,24.066,33400.0
2015-03-11 09:40:00,30.67,30.73,30.66,30.71,53800.0,24.0581,24.1052,24.0503,24.0895,53800.0
2015-03-11 09:45:00,30.71,30.74,30.68,30.73,22200.0,24.0895,24.113,24.066,24.1052,22200.0
2015-03-11 09:50:00,30.72,30.72,30.65,30.67,102400.0,24.0973,24.0973,24.0424,24.0581,102400.0
2015-03-11 09:55:00,30.67,30.7,30.66,30.7,21600.0,24.0581,24.0816,24.0503,24.0816,21600.0
2015-03-11 10:00:00,30.69,30.74,30.69,30.74,43400.0,24.0738,24.113,24.0738,24.113,43400.0
2015-03-11 10:05:00,30.74,30.76,30.74,30.75,33400.0,24.113,24.1287,24.113,24.1209,33400.0
2015-03-11 10:10:00,30.75,30.75,30.7,30.7,35800.0,24.1209,24.1209,24.0816,24.0816,35800.0
2015-03-11 10:15:00,30.7,30.73,30.7,30.71,22200.0,24.0816,24.1052,24.0816,24.0895,22200.0
2015-03-11 10:20:00,30.7,30.72,30.7,30.72,60800.0,24.0816,24.0973,24.0816,24.0973,60800.0
2015-03-11 10:25:00,30.72,30.72,30.68,30.7,125400.0,24.0973,24.0973,24.066,24.0816,125400.0
2015-03-11 10:30:00,30.68,30.7,30.66,30.66,105800.0,24.066,24.0816,24.0503,24.0503,105800.0
2015-03-11 10:35:00,30.66,30.67,30.63,30.64,43200.0,24.0503,24.0581,24.0267,24.0346,43200.0
2015-03-11 10:40:00,30.64,30.65,30.61,30.62,89800.0,24.0346,24.0424,24.011,24.0189,89800.0
2015-03-11 10:45:00,30.63,30.64,30.61,30.63,52200.0,24.0267,24.0346,24.011,24.0267,52200.0
2015-03-11 10:50:00,30.63,30.68,30.63,30.68,15800.0,24.0267,24.066,24.0267,24.066,15800.0
2015-03-11 10:55:00,30.67,30.68,30.67,30.67,39600.0,24.0581,24.066,24.0581,24.0581,39600.0
2015-03-11 11:00:00,30.67,30.69,30.67,30.68,15400.0,24.0581,24.0738,24.0581,24.066,15400.0
2015-03-11 11:05:00,30.68,30.69,30.67,30.68,28200.0,24.066,24.0738,24.0581,24.066,28200.0
2015-03-11 11:10:00,30.69,30.75,30.69,30.74,16400.0,24.0738,24.1209,24.0738,24.113,16400.0
2015-03-11 11:15:00,30.74,30.75,30.73,30.73,39600.0,24.113,24.1209,24.1052,24.1052,39600.0
2015-03-11 11:20:00,30.74,30.74,30.72,30.74,44400.0,24.113,24.113,24.0973,24.113,44400.0
2015-03-11 11:25:00,30.74,30.79,30.74,30.79,34000.0,24.113,24.1522,24.113,24.1522,34000.0
2015-03-11 11:30:00,30.79,30.8,30.78,30.79,26400.0,24.1522,24.1601,24.1444,24.1522,26400.0
2015-03-11 11:35:00,30.78,30.79,30.75,30.75,12000.0,24.1444,24.1522,24.1209,24.1209,12000.0
2015-03-11 11:40:00,30.75,30.76,30.73,30.74,62400.0,24.1209,24.1287,24.1052,24.113,62400.0
2015-03-11 11:45:00,30.74,30.75,30.73,30.74,31800.0,24.113,24.1209,24.1052,24.113,31800.0
2015-03-11 11:50:00,30.74,30.75,30.72,30.74,20400.0,24.113,24.1209,24.0973,24.113,20400.0
2015-03-11 11:55:00,30.74,30.75,30.73,30.74,10400.0,24.113,24.1209,24.1052,24.113,10400.0
2015-03-11 12:00:00,30.74,30.75,30.73,30.73,20200.0,24.113,24.1209,24.1052,24.1052,20200.0
2015-03-11 12:05:00,30.73,30.74,30.72,30.74,10200.0,24.1052,24.113,24.0973,24.113,10200.0
2015-03-11 12:10:00,30.74,30.77,30.74,30.76,32800.0,24.113,24.1366,24.113,24.1287,32800.0
2015-03-11 12:15:00,30.77,30.8,30.76,30.79,13200.0,24.1366,24.1601,24.1287,24.1522,13200.0
2015-03-11 12:20:00,30.79,30.79,30.75,30.77,28200.0,24.1522,24.1522,24.1209,24.1366,28200.0
2015-03-11 12:25:00,30.77,30.77,30.75,30.77,32000.0,24.1366,24.1366,24.1209,24.1366,32000.0
2015-03-11 12:30:00,30.78,30.78,30.75,30.78,14400.0,24.1444,24.1444,24.1209,24.1444,14400.0
2015-03-11 12:35:00,30.77,30.82,30.76,30.82,16800.0,24.1366,24.1758,24.1287,24.1758,16800.0
2015-03-11 12:40:00,30.81,30.82,30.8,30.8,12600.0,24.1679,24.1758,24.1601,24.1601,12600.0
2015-03-11 12:45:00,30.8,30.81,30.79,30.8,8800.0,24.1601,24.1679,24.1522,24.1601,8800.0
2015-03-11 12:50:00,30.8,30.82,30.8,30.8,10800.0,24.1601,24.1758,24.1601,24.1601,10800.0
2015-03-11 12:55:00,30.81,30.81,30.79,30.8,10200.0,24.1679,24.1679,24.1522,24.1601,10200.0
2015-03-11 13:00:00,30.8,30.81,30.79,30.8,31400.0,24.1601,24.1679,24.1522,24.1601,31400.0
2015-03-11 13:05:00,30.8,30.82,30.79,30.81,16600.0,24.1601,24.1758,24.1522,24.1679,16600.0
2015-03-11 13:10:00,30.81,30.81,30.79,30.8,32400.0,24.1679,24.1679,24.1522,24.1601,32400.0
2015-03-11 13:15:00,30.8,30.8,30.75,30.75,49400.0,24.1601,24.1601,24.1209,24.1209,49400.0
2015-03-11 13:20:00,30.75,30.75,30.74,30.74,15000.0,24.1209,24.1209,24.113,24.113,15000.0
2015-03-11 13:25:00,30.74,30.76,30.73,30.75,43800.0,24.113,24.1287,24.1052,24.1209,43800.0
2015-03-11 13:30:00,30.75,30.75,30.7,30.71,57800.0,24.1209,24.1209,24.0816,24.0895,57800.0
2015-03-11 13:35:00,30.71,30.72,30.69,30.71,13800.0,24.0895,24.0973,24.0738,24.0895,13800.0
2015-03-11 13:40:00,30.71,30.71,30.67,30.67,15600.0,24.0895,24.0895,24.0581,24.0581,15600.0
2015-03-11 13:45:00,30.66,30.67,30.63,30.63,136200.0,24.0503,24.0581,24.0267,24.0267,136200.0
2015-03-11 13:50:00,30.63,30.67,30.63,30.67,17400.0,24.0267,24.0581,24.0267,24.0581,17400.0
2015-03-11 13:55:00,30.67,30.7,30.67,30.7,12600.0,24.0581,24.0816,24.0581,24.0816,12600.0
2015-03-11 14:00:00,30.7,30.71,30.68,30.71,12400.0,24.0816,24.0895,24.066,24.0895,12400.0
2015-03-11 14:05:00,30.71,30.72,30.71,30.71,8800.0,24.0895,24.0973,24.0895,24.0895,8800.0
2015-03-11 14:10:00,30.71,30.73,30.68,30.69,13200.0,24.0895,24.1052,24.066,24.0738,13200.0
2015-03-11 14:15:00,30.7,30.74,30.68,30.74,23800.0,24.0816,24.113,24.066,24.113,23800.0
2015-03-11 14:20:00,30.74,30.75,30.71,30.71,20000.0,24.113,24.1209,24.0895,24.0895,20000.0
2015-03-11 14:25:00,30.71,30.73,30.69,30.7,24600.0,24.0895,24.1052,24.0738,24.0816,24600.0
2015-03-11 14:30:00,30.7,30.73,30.68,30.73,133400.0,24.0816,24.1052,24.066,24.1052,133400.0
2015-03-11 14:35:00,30.73,30.77,30.73,30.75,14600.0,24.1052,24.1366,24.1052,24.1209,14600.0
2015-03-11 14:40:00,30.75,30.75,30.7,30.7,25200.0,24.1209,24.1209,24.0816,24.0816,25200.0
2015-03-11 14:45:00,30.7,30.74,30.7,30.73,16400.0,24.0816,24.113,24.0816,24.1052,16400.0
2015-03-11 14:50:00,30.73,30.75,30.72,30.75,25800.0,24.1052,24.1209,24.0973,24.1209,25800.0
2015-03-11 14:55:00,30.75,30.79,30.74,30.78,17200.0,24.1209,24.1522,24.113,24.1444,17200.0
2015-03-11 15:00:00,30.78,30.78,30.75,30.75,23800.0,24.1444,24.1444,24.1209,24.1209,23800.0
2015-03-11 15:05:00,30.75,30.76,30.73,30.74,37200.0,24.1209,24.1287,24.1052,24.113,37200.0
2015-03-11 15:10:00,30.73,30.74,30.7,30.72,68400.0,24.1052,24.113,24.0816,24.0973,68400.0
2015-03-11 15:15:00,30.72,30.75,30.71,30.75,44400.0,24.0973,24.1209,24.0895,24.1209,44400.0
2015-03-11 15:20:00,30.75,30.75,30.73,30.73,51200.0,24.1209,24.1209,24.1052,24.1052,51200.0
2015-03-11 15:25:00,30.73,30.75,30.7,30.71,42400.0,24.1052,24.1209,24.0816,24.0895,42400.0
2015-03-11 15:30:00,30.71,30.72,30.68,30.71,74400.0,24.0895,24.0973,24.066,24.0895,74400.0
2015-03-11 15:35:00,30.71,30.74,30.71,30.73,72800.0,24.0895,24.113,24.0895,24.1052,72800.0
2015-03-11 15:40:00,30.74,30.76,30.72,30.75,70000.0,24.113,24.1287,24.0973,24.1209,70000.0
2015-03-11 15:45:00,30.75,30.76,30.74,30.75,156000.0,24.1209,24.1287,24.113,24.1209,156000.0
2015-03-11 15:50:00,30.75,30.77,30.74,30.77,88400.0,24.1209,24.1366,24.113,24.1366,88400.0
2015-03-11 15:55:00,30.76,30.79,30.75,30.75,160400.0,24.1287,24.1522,24.1209,24.1209,160400.0
2015-03-12 09:30:00,30.95,31.0,30.93,30.98,76000.0,24.2777,24.317,24.2621,24.3013,76000.0
2015-03-12 09:35:00,30.99,31.08,30.98,31.06,33400.0,24.3091,24.3797,24.3013,24.364,33400.0
2015-03-12 09:40:00,31.06,31.13,31.04,31.11,44400.0,24.364,24.4189,24.3483,24.4033,44400.0
2015-03-12 09:45:00,31.11,31.13,31.06,31.1,23400.0,24.4033,24.4189,24.364,24.3954,23400.0
2015-03-12 09:50:00,31.12,31.12,31.05,31.06,15400.0,24.4111,24.4111,24.3562,24.364,15400.0
2015-03-12 09:55:00,31.06,31.08,31.05,31.08,15600.0,24.364,24.3797,24.3562,24.3797,15600.0
2015-03-12 10:00:00,31.07,31.1,31.05,31.06,23000.0,24.3719,24.3954,24.3562,24.364,23000.0
2015-03-12 10:05:00,31.06,31.07,31.03,31.05,25000.0,24.364,24.3719,24.3405,24.3562,25000.0
2015-03-12 10:10:00,31.05,31.07,31.03,31.06,14800.0,24.3562,24.3719,24.3405,24.364,14800.0
2015-03-12 10:15:00,31.05,31.05,30.99,30.99,10000.0,24.3562,24.3562,24.3091,24.3091,10000.0
2015-03-12 10:20:00,30.99,31.05,30.99,31.03,54200.0,24.3091,24.3562,24.3091,24.3405,54200.0
2015-03-12 10:25:00,31.02,31.02,30.99,31.0,183400.0,24.3327,24.3327,24.3091,24.317,183400.0
2015-03-12 10:30:00,31.0,31.03,31.0,31.03,3800.0,24.317,24.3405,24.317,24.3405,3800.0
2015-03-12 10:35:00,31.02,31.02,30.98,30.98,10800.0,24.3327,24.3327,24.3013,24.3013,10800.0
2015-03-12 10:40:00,30.98,31.0,30.95,30.97,14000.0,24.3013,24.317,24.2777,24.2934,14000.0
2015-03-12 10:45:00,30.96,30.97,30.94,30.96,9400.0,24.2856,24.2934,24.2699,24.2856,9400.0
2015-03-12 10:50:00,30.97,31.0,30.96,31.0,6800.0,24.2934,24.317,24.2856,24.317,6800.0
2015-03-12 10:55:00,31.0,31.04,31.0,31.03,6600.0,24.317,24.3483,24.317,24.3405,6600.0
2015-03-12 11:00:00,31.02,31.02,30.99,30.99,7800.0,24.3327,24.3327,24.3091,24.3091,7800.0
2015-03-12 11:05:00,30.99,31.01,30.99,31.0,6800.0,24.3091,24.3248,24.3091,24.317,6800.0
2015-03-12 11:10:00,31.02,31.05,31.0,31.05,8400.0,24.3327,24.3562,24.317,24.3562,8400.0
2015-03-12 11:15:00,31.06,31.1,31.05,31.08,15000.0,24.364,24.3954,24.3562,24.3797,15000.0
2015-03-12 11:20:00,31.08,31.1,31.07,31.1,13800.0,24.3797,24.3954,24.3719,24.3954,13800.0
2015-03-12 11:25:00,31.09,31.1,31.08,31.1,17000.0,24.3876,24.3954,24.3797,24.3954,17000.0
2015-03-12 11:30:00,31.1,31.11,31.09,31.09,15800.0,24.3954,24.4033,24.3876,24.3876,15800.0
2015-03-12 11:35:00,31.1,31.1,31.07,31.07,10200.0,24.3954,24.3954,24.3719,24.3719,10200.0
2015-03-12 11:40:00,31.07,31.11,31.07,31.09,39200.0,24.3719,24.4033,24.3719,24.3876,39200.0
2015-03-12 11:45:00,31.09,31.11,31.08,31.09,16600.0,24.3876,24.4033,24.3797,24.3876,16600.0
2015-03-12 11:50:00,31.1,31.14,31.1,31.12,45400.0,24.3954,24.4268,24.3954,24.4111,45400.0
2015-03-12 11:55:00,31.11,31.13,31.09,31.12,41800.0,24.4033,24.4189,24.3876,24.4111,41800.0
2015-03-12 12:00:00,31.12,31.14,31.11,31.12,38200.0,24.4111,24.4268,24.4033,24.4111,38200.0
2015-03-12 12:05:00,31.12,31.13,31.11,31.13,36400.0,24.4111,24.4189,24.4033,24.4189,36400.0
2015-03-12 12:10:00,31.12,31.13,31.12,31.12,23600.0,24.4111,24.4189,24.4111,24.4111,23600.0
2015-03-12 12:15:00,31.13,31.14,31.13,31.14,11400.0,24.4189,24.4268,24.4189,24.4268,11400.0
2015-03-12 12:20:00,31.13,31.13,31.11,31.13,18200.0,24.4189,24.4189,24.4033,24.4189,18200.0
2015-03-12 12:25:00,31.13,31.14,31.11,31.13,13800.0,24.4189,24.4268,24.4033,24.4189,13800.0
2015-03-12 12:30:00,31.13,31.13,31.11,31.13,26800.0,24.4189,24.4189,24.4033,24.4189,26800.0
2015-03-12 12:35:00,31.13,31.13,31.11,31.11,22600.0,24.4189,24.4189,24.4033,24.4033,22600.0
2015-03-12 12:40:00,31.11,31.13,31.08,31.08,133600.0,24.4033,24.4189,24.3797,24.3797,133600.0
2015-03-12 12:45:00,31.09,31.11,31.07,31.08,22200.0,24.3876,24.4033,24.3719,24.3797,22200.0
2015-03-12 12:50:00,31.08,31.11,31.08,31.1,13600.0,24.3797,24.4033,24.3797,24.3954,13600.0
2015-03-12 12:55:00,31.1,31.11,31.1,31.1,7000.0,24.3954,24.4033,24.3954,24.3954,7000.0
2015-03-12 13:00:00,31.1,31.11,31.09,31.11,8600.0,24.3954,24.4033,24.3876,24.4033,8600.0
2015-03-12 13:05:00,31.11,31.13,31.11,31.13,11600.0,24.4033,24.4189,24.4033,24.4189,11600.0
2015-03-12 13:10:00,31.14,31.14,31.13,31.14,12000.0,24.4268,24.4268,24.4189,24.4268,12000.0
2015-03-12 13:15:00,31.14,31.18,31.14,31.18,22400.0,24.4268,24.4582,24.4268,24.4582,22400.0
2015-03-12 13:20:00,31.17,31.17,31.15,31.15,13400.0,24.4503,24.4503,24.4346,24.4346,13400.0
2015-03-12 13:25:00,31.15,31.16,31.14,31.15,22800.0,24.4346,24.4425,24.4268,24.4346,22800.0
2015-03-12 13:30:00,31.15,31.17,31.14,31.17,39400.0,24.4346,24.4503,24.4268,24.4503,39400.0
2015-03-12 13:35:00,31.17,31.18,31.17,31.17,20200.0,24.4503,24.4582,24.4503,24.4503,20200.0
2015-03-12 13:40:00,31.17,31.18,31.16,31.17,23000.0,24.4503,24.4582,24.4425,24.4503,23000.0
2015-03-12 13:45:00,31.17,31.17,31.15,31.15,17000.0,24.4503,24.4503,24.4346,24.4346,17000.0
2015-03-12 13:50:00,31.15,31.16,31.14,31.15,16200.0,24.4346,24.4425,24.4268,24.4346,16200.0
2015-03-12 13:55:00,31.15,31.16,31.13,31.13,38000.0,24.4346,24.4425,24.4189,24.4189,38000.0
2015-03-12 14:00:00,31.13,31.13,31.11,31.11,47400.0,24.4189,24.4189,24.4033,24.4033,47400.0
2015-03-12 14:05:00,31.11,31.13,31.11,31.13,26400.0,24.4033,24.4189,24.4033,24.4189,26400.0
2015-03-12 14:10:00,31.14,31.14,31.13,31.14,14400.0,24.4268,24.4268,24.4189,24.4268,14400.0
2015-03-12 14:15:00,31.13,31.15,31.13,31.14,18600.0,24.4189,24.4346,24.4189,24.4268,18600.0
2015-03-12 14:20:00,31.14,31.14,31.13,31.14,16000.0,24.4268,24.4268,24.4189,24.4268,16000.0
2015-03-12 14:25:00,31.14,31.15,31.13,31.14,16200.0,24.4268,24.4346,24.4189,24.4268,16200.0
2015-03-12 14:30:00,31.14,31.15,31.14,31.14,31800.0,24.4268,24.4346,24.4268,24.4268,31800.0
2015-03-12 14:35:00,31.15,31.16,31.14,31.15,26400.0,24.4346,24.4425,24.4268,24.4346,26400.0
2015-03-12 14:40:00,31.15,31.18,31.14,31.18,42000.0,24.4346,24.4582,24.4268,24.4582,42000.0
2015-03-12 14:45:00,31.18,31.2,31.18,31.19,23400.0,24.4582,24.4739,24.4582,24.466,23400.0
2015-03-12 14:50:00,31.19,31.2,31.18,31.2,29000.0,24.466,24.4739,24.4582,24.4739,29000.0
2015-03-12 14:55:00,31.2,31.26,31.19,31.25,71200.0,24.4739,24.5209,24.466,24.5131,71200.0
2015-03-12 15:00:00,31.25,31.29,31.25,31.29,44600.0,24.5131,24.5444,24.5131,24.5444,44600.0
2015-03-12 15:05:00,31.29,31.3,31.27,31.29,30400.0,24.5444,24.5523,24.5288,24.5444,30400.0
2015-03-12 15:10:00,31.29,31.33,31.28,31.32,60200.0,24.5444,24.5758,24.5366,24.568,60200.0
2015-03-12 15:15:00,31.32,31.32,31.29,31.3,53400.0,24.568,24.568,24.5444,24.5523,53400.0
2015-03-12 15:20:00,31.3,31.31,31.29,31.31,38800.0,24.5523,24.5601,24.5444,24.5601,38800.0
2015-03-12 15:25:00,31.31,31.33,31.29,31.33,72600.0,24.5601,24.5758,24.5444,24.5758,72600.0
2015-03-12 15:30:00,31.33,31.34,31.29,31.29,97600.0,24.5758,24.5837,24.5444,24.5444,97600.0
2015-03-12 15:35:00,31.29,31.31,31.28,31.3,53600.0,24.5444,24.5601,24.5366,24.5523,53600.0
2015-03-12 15:40:00,31.31,31.32,31.29,31.31,57200.0,24.5601,24.568,24.5444,24.5601,57200.0
2015-03-12 15:45:00,31.31,31.33,31.31,31.32,105000.0,24.5601,24.5758,24.5601,24.568,105000.0
2015-03-12 15:50:00,31.32,31.33,31.31,31.33,104600.0,24.568,24.5758,24.5601,24.5758,104600.0
2015-03-12 15:55:00,31.33,31.34,31.32,31.33,177600.0,24.5758,24.5837,24.568,24.5758,177600.0
2015-03-13 09:30:00,31.22,31.3,31.17,31.28,79200.0,24.4895,24.5523,24.4503,24.5366,79200.0
2015-03-13 09:35:00,31.26,31.31,31.24,31.27,14800.0,24.5209,24.5601,24.5052,24.5288,14800.0
2015-03-13 09:40:00,31.26,31.26,31.17,31.25,22200.0,24.5209,24.5209,24.4503,24.5131,22200.0
2015-03-13 09:45:00,31.24,31.31,31.23,31.31,19600.0,24.5052,24.5601,24.4974,24.5601,19600.0
2015-03-13 09:50:00,31.3,31.31,31.28,31.28,30000.0,24.5523,24.5601,24.5366,24.5366,30000.0
2015-03-13 09:55:00,31.28,31.28,31.25,31.25,17400.0,24.5366,24.5366,24.5131,24.5131,17400.0
2015-03-13 10:00:00,31.25,31.3,31.22,31.26,52200.0,24.5131,24.5523,24.4895,24.5209,52200.0
2015-03-13 10:05:00,31.27,31.27,31.22,31.22,36800.0,24.5288,24.5288,24.4895,24.4895,36800.0
2015-03-13 10:10:00,31.23,31.24,31.2,31.22,13400.0,24.4974,24.5052,24.4739,24.4895,13400.0
2015-03-13 10:15:00,31.23,31.27,31.22,31.26,24200.0,24.4974,24.5288,24.4895,24.5209,24200.0
2015-03-13 10:20:00,31.26,31.27,31.23,31.25,18400.0,24.5209,24.5288,24.4974,24.5131,18400.0
2015-03-13 10:25:00,31.25,31.25,31.18,31.2,44200.0,24.5131,24.5131,24.4582,24.4739,44200.0
2015-03-13 10:30:00,31.2,31.2,31.17,31.17,17600.0,24.4739,24.4739,24.4503,24.4503,17600.0
2015-03-13 10:35:00,31.17,31.17,31.15,31.17,11000.0,24.4503,24.4503,24.4346,24.4503,11000.0
2015-03-13 10:40:00,31.16,31.18,31.16,31.17,42600.0,24.4425,24.4582,24.4425,24.4503,42600.0
2015-03-13 10:45:00,31.16,31.17,31.16,31.16,24200.0,24.4425,24.4503,24.4425,24.4425,24200.0
2015-03-13 10:50:00,31.16,31.16,31.06,31.06,32200.0,24.4425,24.4425,24.364,24.364,32200.0
2015-03-13 10:55:00,31.06,31.08,31.0,31.0,29800.0,24.364,24.3797,24.317,24.317,29800.0
2015-03-13 11:00:00,31.01,31.01,30.99,31.0,30800.0,24.3248,24.3248,24.3091,24.317,30800.0
2015-03-13 11:05:00,31.0,31.0,30.98,30.99,33400.0,24.317,24.317,24.3013,24.3091,33400.0
2015-03-13 11:10:00,30.99,31.03,30.98,31.02,42600.0,24.3091,24.3405,24.3013,24.3327,42600.0
2015-03-13 11:15:00,31.01,31.04,30.99,31.0,26600.0,24.3248,24.3483,24.3091,24.317,26600.0
2015-03-13 11:20:00,31.0,31.0,30.98,30.99,44400.0,24.317,24.317,24.3013,24.3091,44400.0
2015-03-13 11:25:00,30.99,31.0,30.97,30.97,43400.0,24.3091,24.317,24.2934,24.2934,43400.0
2015-03-13 11:30:00,30.97,30.98,30.93,30.93,36200.0,24.2934,24.3013,24.2621,24.2621,36200.0
2015-03-13 11:35:00,30.94,30.94,30.9,30.91,26000.0,24.2699,24.2699,24.2385,24.2464,26000.0
2015-03-13 11:40:00,30.91,30.92,30.88,30.88,20800.0,24.2464,24.2542,24.2228,24.2228,20800.0
2015-03-13 11:45:00,30.86,30.86,30.81,30.82,35800.0,24.2071,24.2071,24.1679,24.1758,35800.0
2015-03-13 11:50:00,30.84,30.89,30.84,30.89,15000.0,24.1915,24.2307,24.1915,24.2307,15000.0
2015-03-13 11:55:00,30.89,30.93,30.89,30.92,14200.0,24.2307,24.2621,24.2307,24.2542,14200.0
2015-03-13 12:00:00,30.92,30.93,30.89,30.92,28600.0,24.2542,24.2621,24.2307,24.2542,28600.0
2015-03-13 12:05:00,30.92,30.96,30.92,30.95,31200.0,24.2542,24.2856,24.2542,24.2777,31200.0
2015-03-13 12:10:00,30.96,30.96,30.92,30.92,26600.0,24.2856,24.2856,24.2542,24.2542,26600.0
2015-03-13 12:15:00,30.92,30.93,30.92,30.93,26000.0,24.2542,24.2621,24.2542,24.2621,26000.0
2015-03-13 12:20:00,30.93,30.95,30.93,30.95,15400.0,24.2621,24.2777,24.2621,24.2777,15400.0
2015-03-13 12:25:00,30.95,30.96,30.93,30.93,15800.0,24.2777,24.2856,24.2621,24.2621,15800.0
2015-03-13 12:30:00,30.94,30.98,30.93,30.98,7800.0,24.2699,24.3013,24.2621,24.3013,7800.0
2015-03-13 12:35:00,30.98,31.02,30.98,31.01,20200.0,24.3013,24.3327,24.3013,24.3248,20200.0
2015-03-13 12:40:00,31.01,31.02,31.0,31.02,6800.0,24.3248,24.3327,24.317,24.3327,6800.0
2015-03-13 12:45:00,31.02,31.02,31.0,31.01,35800.0,24.3327,24.3327,24.317,24.3248,35800.0
2015-03-13 12:50:00,31.01,31.02,31.0,31.0,23600.0,24.3248,24.3327,24.317,24.317,23600.0
2015-03-13 12:55:00,31.0,31.02,31.0,31.02,15400.0,24.317,24.3327,24.317,24.3327,15400.0
2015-03-13 13:00:00,31.0,31.02,30.99,31.0,26200.0,24.317,24.3327,24.3091,24.317,26200.0
2015-03-13 13:05:00,31.0,31.03,30.98,30.98,14400.0,24.317,24.3405,24.3013,24.3013,14400.0
2015-03-13 13:10:00,30.99,30.99,30.97,30.97,18600.0,24.3091,24.3091,24.2934,24.2934,18600.0
2015-03-13 13:15:00,30.97,30.97,30.95,30.95,20200.0,24.2934,24.2934,24.2777,24.2777,20200.0
2015-03-13 13:20:00,30.95,30.95,30.92,30.92,23400.0,24.2777,24.2777,24.2542,24.2542,23400.0
2015-03-13 13:25:00,30.92,30.92,30.9,30.9,26800.0,24.2542,24.2542,24.2385,24.2385,26800.0
2015-03-13 13:30:00,30.9,30.94,30.9,30.92,29600.0,24.2385,24.2699,24.2385,24.2542,29600.0
2015-03-13 13:35:00,30.92,30.95,30.92,30.94,11200.0,24.2542,24.2777,24.2542,24.2699,11200.0
2015-03-13 13:40:00,30.94,30.97,30.94,30.96,17000.0,24.2699,24.2934,24.2699,24.2856,17000.0
2015-03-13 13:45:00,30.96,30.97,30.96,30.96,20000.0,24.2856,24.2934,24.2856,24.2856,20000.0
2015-03-13 13:50:00,30.96,31.0,30.96,31.0,30200.0,24.2856,24.317,24.2856,24.317,30200.0
2015-03-13 13:55:00,31.0,31.01,31.0,31.0,44200.0,24.317,24.3248,24.317,24.317,44200.0
2015-03-13 14:00:00,31.0,31.0,30.97,30.98,23000.0,24.317,24.317,24.2934,24.3013,23000.0
2015-03-13 14:05:00,30.98,30.99,30.97,30.97,35000.0,24.3013,24.3091,24.2934,24.2934,35000.0
2015-03-13 14:10:00,30.98,30.98,30.95,30.98,44600.0,24.3013,24.3013,24.2777,24.3013,44600.0
2015-03-13 14:15:00,30.98,31.0,30.98,31.0,24800.0,24.3013,24.317,24.3013,24.317,24800.0
2015-03-13 14:20:00,31.0,31.0,30.97,30.98,31000.0,24.317,24.317,24.2934,24.3013,31000.0
2015-03-13 14:25:00,30.98,31.0,30.98,31.0,20400.0,24.3013,24.317,24.3013,24.317,20400.0
2015-03-13 14:30:00,31.0,31.0,30.99,31.0,18200.0,24.317,24.317,24.3091,24.317,18200.0
2015-03-13 14:35:00,31.0,31.0,30.96,30.96,22800.0,24.317,24.317,24.2856,24.2856,22800.0
2015-03-13 14:40:00,30.96,30.96,30.93,30.93,29200.0,24.2856,24.2856,24.2621,24.2621,29200.0
2015-03-13 14:45:00,30.93,30.97,30.93,30.95,32800.0,24.2621,24.2934,24.2621,24.2777,32800.0
2015-03-13 14:50:00,30.96,30.97,30.96,30.96,16200.0,24.2856,24.2934,24.2856,24.2856,16200.0
2015-03-13 14:55:00,30.96,31.0,30.95,31.0,19200.0,24.2856,24.317,24.2777,24.317,19200.0
2015-03-13 15:00:00,31.0,31.02,30.97,30.99,30200.0,24.317,24.3327,24.2934,24.3091,30200.0
2015-03-13 15:05:00,30.98,31.0,30.98,31.0,21600.0,24.3013,24.317,24.3013,24.317,21600.0
2015-03-13 15:10:00,30.99,31.01,30.99,31.0,18800.0,24.3091,24.3248,24.3091,24.317,18800.0
2015-03-13 15:15:00,31.0,31.04,30.99,31.02,41400.0,24.317,24.3483,24.3091,24.3327,41400.0
2015-03-13 15:20:00,31.01,31.02,31.0,31.02,29000.0,24.3248,24.3327,24.317,24.3327,29000.0
2015-03-13 15:25:00,31.02,31.05,31.0,31.05,27600.0,24.3327,24.3562,24.317,24.3562,27600.0
2015-03-13 15:30:00,31.05,31.06,31.0,31.01,40000.0,24.3562,24.364,24.317,24.3248,40000.0
2015-03-13 15:35:00,31.02,31.05,31.0,31.04,31800.0,24.3327,24.3562,24.317,24.3483,31800.0
2015-03-13 15:40:00,31.04,31.11,31.04,31.06,54600.0,24.3483,24.4033,24.3483,24.364,54600.0
2015-03-13 15:45:00,31.06,31.07,31.04,31.07,49000.0,24.364,24.3719,24.3483,24.3719,49000.0
2015-03-13 15:50:00,31.07,31.11,31.06,31.11,62200.0,24.3719,24.4033,24.364,24.4033,62200.0
2015-03-13 15:55:00,31.11,31.12,31.07,31.07,177400.0,24.4033,24.4111,24.3719,24.3719,177400.0
2015-03-16 09:30:00,31.21,31.33,31.2,31.33,79200.0,24.4817,24.5758,24.4739,24.5758,79200.0
2015-03-16 09:35:00,31.31,31.33,31.25,31.25,28400.0,24.5601,24.5758,24.5131,24.5131,28400.0
2015-03-16 09:40:00,31.25,31.31,31.25,31.27,20800.0,24.5131,24.5601,24.5131,24.5288,20800.0
2015-03-16 09:45:00,31.28,31.38,31.28,31.34,26800.0,24.5366,24.615,24.5366,24.5837,26800.0
2015-03-16 09:50:00,31.35,31.42,31.35,31.41,27200.0,24.5915,24.6464,24.5915,24.6386,27200.0
2015-03-16 09:55:00,31.41,31.42,31.38,31.41,29000.0,24.6386,24.6464,24.615,24.6386,29000.0
2015-03-16 10:00:00,31.41,31.46,31.4,31.42,42600.0,24.6386,24.6778,24.6307,24.6464,42600.0
2015-03-16 10:05:00,31.42,31.44,31.39,31.39,24000.0,24.6464,24.6621,24.6229,24.6229,24000.0
2015-03-16 10:10:00,31.39,31.42,31.39,31.4,15800.0,24.6229,24.6464,24.6229,24.6307,15800.0
2015-03-16 10:15:00,31.4,31.46,31.39,31.45,24400.0,24.6307,24.6778,24.6229,24.67,24400.0
2015-03-16 10:20:00,31.45,31.46,31.41,31.41,36000.0,24.67,24.6778,24.6386,24.6386,36000.0
2015-03-16 10:25:00,31.4,31.4,31.37,31.37,11000.0,24.6307,24.6307,24.6072,24.6072,11000.0
2015-03-16 10:30:00,31.38,31.39,31.36,31.39,12000.0,24.615,24.6229,24.5994,24.6229,12000.0
2015-03-16 10:35:00,31.39,31.42,31.38,31.39,21800.0,24.6229,24.6464,24.615,24.6229,21800.0
2015-03-16 10:40:00,31.39,31.41,31.38,31.4,22200.0,24.6229,24.6386,24.615,24.6307,22200.0
2015-03-16 10:45:00,31.39,31.4,31.38,31.39,15800.0,24.6229,24.6307,24.615,24.6229,15800.0
2015-03-16 10:50:00,31.4,31.43,31.39,31.42,26400.0,24.6307,24.6543,24.6229,24.6464,26400.0
2015-03-16 10:55:00,31.42,31.43,31.41,31.42,34600.0,24.6464,24.6543,24.6386,24.6464,34600.0
2015-03-16 11:00:00,31.42,31.43,31.42,31.43,10800.0,24.6464,24.6543,24.6464,24.6543,10800.0
2015-03-16 11:05:00,31.42,31.46,31.42,31.45,33000.0,24.6464,24.6778,24.6464,24.67,33000.0
2015-03-16 11:10:00,31.45,31.48,31.44,31.45,32400.0,24.67,24.6935,24.6621,24.67,32400.0
2015-03-16 11:15:00,31.46,31.46,31.44,31.45,17600.0,24.6778,24.6778,24.6621,24.67,17600.0
2015-03-16 11:20:00,31.45,31.49,31.45,31.49,30400.0,24.67,24.7013,24.67,24.7013,30400.0
2015-03-16 11:25:00,31.5,31.5,31.46,31.46,24000.0,24.7092,24.7092,24.6778,24.6778,24000.0
2015-03-16 11:30:00,31.47,31.47,31.45,31.46,38400.0,24.6856,24.6856,24.67,24.6778,38400.0
2015-03-16 11:35:00,31.46,31.46,31.44,31.45,15800.0,24.6778,24.6778,24.6621,24.67,15800.0
2015-03-16 11:40:00,31.45,31.47,31.44,31.47,31600.0,24.67,24.6856,24.6621,24.6856,31600.0
2015-03-16 11:45:00,31.47,31.5,31.46,31.49,19000.0,24.6856,24.7092,24.6778,24.7013,19000.0
2015-03-16 11:50:00,31.49,31.5,31.49,31.49,26200.0,24.7013,24.7092,24.7013,24.7013,26200.0
2015-03-16 11:55:00,31.49,31.5,31.48,31.5,38400.0,24.7013,24.7092,24.6935,24.7092,38400.0
2015-03-16 12:00:00,31.5,31.51,31.49,31.5,14600.0,24.7092,24.717,24.7013,24.7092,14600.0
2015-03-16 12:05:00,31.5,31.52,31.5,31.51,25000.0,24.7092,24.7249,24.7092,24.717,25000.0
2015-03-16 12:10:00,31.51,31.53,31.51,31.52,19400.0,24.717,24.7327,24.717,24.7249,19400.0
2015-03-16 12:15:00,31.52,31.52,31.48,31.48,25600.0,24.7249,24.7249,24.6935,24.6935,25600.0
2015-03-16 12:20:00,31.48,31.49,31.46,31.47,18600.0,24.6935,24.7013,24.6778,24.6856,18600.0
2015-03-16 12:25:00,31.47,31.47,31.43,31.44,26200.0,24.6856,24.6856,24.6543,24.6621,26200.0
2015-03-16 12:30:00,31.45,31.48,31.43,31.45,22600.0,24.67,24.6935,24.6543,24.67,22600.0
2015-03-16 12:35:00,31.45,31.5,31.45,31.5,22800.0,24.67,24.7092,24.67,24.7092,22800.0
2015-03-16 12:40:00,31.5,31.52,31.48,31.49,20200.0,24.7092,24.7249,24.6935,24.7013,20200.0
2015-03-16 12:45:00,31.49,31.52,31.49,31.49,23000.0,24.7013,24.7249,24.7013,24.7013,23000.0
2015-03-16 12:50:00,31.5,31.51,31.5,31.5,20600.0,24.7092,24.717,24.7092,24.7092,20600.0
2015-03-16 12:55:00,31.51,31.52,31.48,31.48,15800.0,24.717,24.7249,24.6935,24.6935,15800.0
2015-03-16 13:00:00,31.49,31.49,31.43,31.43,22800.0,24.7013,24.7013,24.6543,24.6543,22800.0
2015-03-16 13:05:00,31.43,31.45,31.43,31.45,28200.0,24.6543,24.67,24.6543,24.67,28200.0
2015-03-16 13:10:00,31.45,31.47,31.43,31.46,21400.0,24.67,24.6856,24.6543,24.6778,21400.0
2015-03-16 13:15:00,31.46,31.48,31.46,31.48,27400.0,24.6778,24.6935,24.6778,24.6935,27400.0
2015-03-16 13:20:00,31.49,31.5,31.47,31.5,17400.0,24.7013,24.7092,24.6856,24.7092,17400.0
2015-03-16 13:25:00,31.5,31.5,31.49,31.49,14600.0,24.7092,24.7092,24.7013,24.7013,14600.0
2015-03-16 13:30:00,31.49,31.5,31.48,31.48,26200.0,24.7013,24.7092,24.6935,24.6935,26200.0
2015-03-16 13:35:00,31.49,31.5,31.48,31.5,20000.0,24.7013,24.7092,24.6935,24.7092,20000.0
2015-03-16 13:40:00,31.5,31.5,31.49,31.5,33600.0,24.7092,24.7092,24.7013,24.7092,33600.0
2015-03-16 13:45:00,31.5,31.53,31.5,31.53,23400.0,24.7092,24.7327,24.7092,24.7327,23400.0
2015-03-16 13:50:00,31.53,31.53,31.52,31.53,50200.0,24.7327,24.7327,24.7249,24.7327,50200.0
2015-03-16 13:55:00,31.53,31.54,31.52,31.52,13400.0,24.7327,24.7406,24.7249,24.7249,13400.0
2015-03-16 14:00:00,31.52,31.54,31.5,31.54,32400.0,24.7249,24.7406,24.7092,24.7406,32400.0
2015-03-16 14:05:00,31.53,31.55,31.53,31.55,20800.0,24.7327,24.7484,24.7327,24.7484,20800.0
2015-03-16 14:10:00,31.55,31.55,31.52,31.52,35600.0,24.7484,24.7484,24.7249,24.7249,35600.0
2015-03-16 14:15:00,31.52,31.54,31.52,31.54,32600.0,24.7249,24.7406,24.7249,24.7406,32600.0
2015-03-16 14:20:00,31.54,31.59,31.54,31.58,45600.0,24.7406,24.7798,24.7406,24.7719,45600.0
2015-03-16 14:25:00,31.58,31.58,31.55,31.55,27600.0,24.7719,24.7719,24.7484,24.7484,27600.0
2015-03-16 14:30:00,31.55,31.55,31.53,31.53,39400.0,24.7484,24.7484,24.7327,24.7327,39400.0
2015-03-16 14:35:00,31.55,31.57,31.54,31.56,22800.0,24.7484,24.7641,24.7406,24.7562,22800.0
2015-03-16 14:40:00,31.57,31.6,31.57,31.6,35200.0,24.7641,24.7876,24.7641,24.7876,35200.0
2015-03-16 14:45:00,31.6,31.61,31.58,31.59,33000.0,24.7876,24.7955,24.7719,24.7798,33000.0
2015-03-16 14:50:00,31.59,31.6,31.55,31.56,35200.0,24.7798,24.7876,24.7484,24.7562,35200.0
2015-03-16 14:55:00,31.56,31.58,31.55,31.58,20200.0,24.7562,24.7719,24.7484,24.7719,20200.0
2015-03-16 15:00:00,31.58,31.6,31.57,31.57,43000.0,24.7719,24.7876,24.7641,24.7641,43000.0
2015-03-16 15:05:00,31.57,31.57,31.55,31.55,54000.0,24.7641,24.7641,24.7484,24.7484,54000.0
2015-03-16 15:10:00,31.55,31.56,31.54,31.55,34400.0,24.7484,24.7562,24.7406,24.7484,34400.0
2015-03-16 15:15:00,31.56,31.56,31.52,31.53,58400.0,24.7562,24.7562,24.7249,24.7327,58400.0
2015-03-16 15:20:00,31.53,31.53,31.5,31.51,30400.0,24.7327,24.7327,24.7092,24.717,30400.0
2015-03-16 15:25:00,31.5,31.51,31.5,31.5,52200.0,24.7092,24.717,24.7092,24.7092,52200.0
2015-03-16 15:30:00,31.5,31.52,31.5,31.5,146000.0,24.7092,24.7249,24.7092,24.7092,146000.0
2015-03-16 15:35:00,31.5,31.51,31.47,31.48,65000.0,24.7092,24.717,24.6856,24.6935,65000.0
2015-03-16 15:40:00,31.48,31.49,31.47,31.48,64400.0,24.6935,24.7013,24.6856,24.6935,64400.0
2015-03-16 15:45:00,31.47,31.48,31.46,31.47,128400.0,24.6856,24.6935,24.6778,24.6856,128400.0
2015-03-16 15:50:00,31.47,31.48,31.45,31.46,99800.0,24.6856,24.6935,24.67,24.6778,99800.0
2015-03-16 15:55:00,31.46,31.49,31.45,31.49,201400.0,24.6778,24.7013,24.67,24.7013,201400.0
2015-03-17 09:30:00,31.26,31.35,31.23,31.33,89800.0,24.5209,24.5915,24.4974,24.5758,89800.0
2015-03-17 09:35:00,31.33,31.39,31.33,31.35,15600.0,24.5758,24.6229,24.5758,24.5915,15600.0
2015-03-17 09:40:00,31.35,31.38,31.31,31.31,37000.0,24.5915,24.615,24.5601,24.5601,37000.0
2015-03-17 09:45:00,31.32,31.33,31.26,31.26,22800.0,24.568,24.5758,24.5209,24.5209,22800.0
2015-03-17 09:50:00,31.25,31.31,31.25,31.29,22800.0,24.5131,24.5601,24.5131,24.5444,22800.0
2015-03-17 09:55:00,31.3,31.32,31.3,31.31,19200.0,24.5523,24.568,24.5523,24.5601,19200.0
2015-03-17 10:00:00,31.31,31.32,31.29,31.32,19000.0,24.5601,24.568,24.5444,24.568,19000.0
2015-03-17 10:05:00,31.3,31.31,31.29,31.31,34200.0,24.5523,24.5601,24.5444,24.5601,34200.0
2015-03-17 10:10:00,31.31,31.36,31.3,31.31,21400.0,24.5601,24.5994,24.5523,24.5601,21400.0
2015-03-17 10:15:00,31.32,31.34,31.31,31.34,16600.0,24.568,24.5837,24.5601,24.5837,16600.0
2015-03-17 10:20:00,31.35,31.41,31.35,31.4,68600.0,24.5915,24.6386,24.5915,24.6307,68600.0
2015-03-17 10:25:00,31.4,31.42,31.39,31.41,20600.0,24.6307,24.6464,24.6229,24.6386,20600.0
2015-03-17 10:30:00,31.42,31.45,31.42,31.43,29000.0,24.6464,24.67,24.6464,24.6543,29000.0
2015-03-17 10:35:00,31.43,31.43,31.4,31.42,23200.0,24.6543,24.6543,24.6307,24.6464,23200.0
2015-03-17 10:40:00,31.42,31.42,31.39,31.4,16400.0,24.6464,24.6464,24.6229,24.6307,16400.0
2015-03-17 10:45:00,31.41,31.41,31.4,31.4,15600.0,24.6386,24.6386,24.6307,24.6307,15600.0
2015-03-17 10:50:00,31.4,31.41,31.37,31.39,46200.0,24.6307,24.6386,24.6072,24.6229,46200.0
2015-03-17 10:55:00,31.4,31.42,31.38,31.38,16400.0,24.6307,24.6464,24.615,24.615,16400.0
2015-03-17 11:00:00,31.38,31.38,31.33,31.35,53000.0,24.615,24.615,24.5758,24.5915,53000.0
2015-03-17 11:05:00,31.35,31.36,31.34,31.35,22600.0,24.5915,24.5994,24.5837,24.5915,22600.0
2015-03-17 11:10:00,31.35,31.36,31.33,31.36,23800.0,24.5915,24.5994,24.5758,24.5994,23800.0
2015-03-17 11:15:00,31.36,31.36,31.29,31.29,42600.0,24.5994,24.5994,24.5444,24.5444,42600.0
2015-03-17 11:20:00,31.29,31.31,31.29,31.31,18400.0,24.5444,24.5601,24.5444,24.5601,18400.0
2015-03-17 11:25:00,31.31,31.34,31.3,31.34,17600.0,24.5601,24.5837,24.5523,24.5837,17600.0
2015-03-17 11:30:00,31.34,31.35,31.33,31.34,10200.0,24.5837,24.5915,24.5758,24.5837,10200.0
2015-03-17 11:35:00,31.33,31.34,31.3,31.3,17200.0,24.5758,24.5837,24.5523,24.5523,17200.0
2015-03-17 11:40:00,31.3,31.32,31.29,31.31,24000.0,24.5523,24.568,24.5444,24.5601,24000.0
2015-03-17 11:45:00,31.31,31.32,31.3,31.31,17800.0,24.5601,24.568,24.5523,24.5601,17800.0
2015-03-17 11:50:00,31.3,31.33,31.3,31.32,19000.0,24.5523,24.5758,24.5523,24.568,19000.0
2015-03-17 11:55:00,31.33,31.35,31.32,31.35,18600.0,24.5758,24.5915,24.568,24.5915,18600.0
2015-03-17 12:00:00,31.35,31.35,31.31,31.32,15600.0,24.5915,24.5915,24.5601,24.568,15600.0
2015-03-17 12:05:00,31.32,31.33,31.31,31.32,21800.0,24.568,24.5758,24.5601,24.568,21800.0
2015-03-17 12:10:00,31.32,31.34,31.31,31.34,21800.0,24.568,24.5837,24.5601,24.5837,21800.0
2015-03-17 12:15:00,31.34,31.35,31.32,31.34,12400.0,24.5837,24.5915,24.568,24.5837,12400.0
2015-03-17 12:20:00,31.34,31.36,31.34,31.34,17000.0,24.5837,24.5994,24.5837,24.5837,17000.0
2015-03-17 12:25:00,31.34,31.38,31.34,31.36,21000.0,24.5837,24.615,24.5837,24.5994,21000.0
2015-03-17 12:30:00,31.36,31.37,31.36,31.36,19600.0,24.5994,24.6072,24.5994,24.5994,19600.0
2015-03-17 12:35:00,31.37,31.39,31.36,31.38,10400.0,24.6072,24.6229,24.5994,24.615,10400.0
2015-03-17 12:40:00,31.38,31.41,31.38,31.41,23400.0,24.615,24.6386,24.615,24.6386,23400.0
2015-03-17 12:45:00,31.41,31.42,31.41,31.42,22600.0,24.6386,24.6464,24.6386,24.6464,22600.0
2015-03-17 12:50:00,31.42,31.44,31.42,31.43,27200.0,24.6464,24.6621,24.6464,24.6543,27200.0
2015-03-17 12:55:00,31.43,31.45,31.42,31.45,11600.0,24.6543,24.67,24.6464,24.67,11600.0
2015-03-17 13:00:00,31.45,31.45,31.43,31.44,20600.0,24.67,24.67,24.6543,24.6621,20600.0
2015-03-17 13:05:00,31.43,31.46,31.43,31.45,16200.0,24.6543,24.6778,24.6543,24.67,16200.0
2015-03-17 13:10:00,31.45,31.45,31.45,31.45,16400.0,24.67,24.67,24.67,24.67,16400.0
2015-03-17 13:15:00,31.46,31.48,31.46,31.47,28400.0,24.6778,24.6935,24.6778,24.6856,28400.0
2015-03-17 13:20:00,31.47,31.48,31.46,31.47,22200.0,24.6856,24.6935,24.6778,24.6856,22200.0
2015-03-17 13:25:00,31.47,31.47,31.45,31.46,28200.0,24.6856,24.6856,24.67,24.6778,28200.0
2015-03-17 13:30:00,31.46,31.47,31.43,31.43,24400.0,24.6778,24.6856,24.6543,24.6543,24400.0
2015-03-17 13:35:00,31.43,31.44,31.41,31.42,36000.0,24.6543,24.6621,24.6386,24.6464,36000.0
2015-03-17 13:40:00,31.42,31.44,31.42,31.43,24800.0,24.6464,24.6621,24.6464,24.6543,24800.0
2015-03-17 13:45:00,31.43,31.44,31.43,31.44,26600.0,24.6543,24.6621,24.6543,24.6621,26600.0
2015-03-17 13:50:00,31.44,31.44,31.43,31.43,26800.0,24.6621,24.6621,24.6543,24.6543,26800.0
2015-03-17 13:55:00,31.43,31.47,31.42,31.47,122800.0,24.6543,24.6856,24.6464,24.6856,122800.0
2015-03-17 14:00:00,31.47,31.49,31.45,31.45,79000.0,24.6856,24.7013,24.67,24.67,79000.0
2015-03-17 14:05:00,31.45,31.46,31.44,31.46,28400.0,24.67,24.6778,24.6621,24.6778,28400.0
2015-03-17 14:10:00,31.46,31.47,31.44,31.45,26800.0,24.6778,24.6856,24.6621,24.67,26800.0
2015-03-17 14:15:00,31.45,31.45,31.41,31.42,27600.0,24.67,24.67,24.6386,24.6464,27600.0
2015-03-17 14:20:00,31.42,31.42,31.39,31.39,41200.0,24.6464,24.6464,24.6229,24.6229,41200.0
2015-03-17 14:25:00,31.39,31.4,31.38,31.39,21200.0,24.6229,24.6307,24.615,24.6229,21200.0
2015-03-17 14:30:00,31.4,31.4,31.37,31.38,35800.0,24.6307,24.6307,24.6072,24.615,35800.0
2015-03-17 14:35:00,31.38,31.39,31.36,31.38,32600.0,24.615,24.6229,24.5994,24.615,32600.0
2015-03-17 14:40:00,31.37,31.4,31.36,31.4,28800.0,24.6072,24.6307,24.5994,24.6307,28800.0
2015-03-17 14:45:00,31.4,31.42,31.39,31.41,35600.0,24.6307,24.6464,24.6229,24.6386,35600.0
2015-03-17 14:50:00,31.41,31.45,31.39,31.43,33200.0,24.6386,24.67,24.6229,24.6543,33200.0
2015-03-17 14:55:00,31.43,31.46,31.43,31.45,13200.0,24.6543,24.6778,24.6543,24.67,13200.0
2015-03-17 15:00:00,31.45,31.48,31.45,31.48,55800.0,24.67,24.6935,24.67,24.6935,55800.0
2015-03-17 15:05:00,31.48,31.49,31.48,31.49,32000.0,24.6935,24.7013,24.6935,24.7013,32000.0
2015-03-17 15:10:00,31.5,31.5,31.48,31.5,85800.0,24.7092,24.7092,24.6935,24.7092,85800.0
2015-03-17 15:15:00,31.5,31.5,31.47,31.49,31200.0,24.7092,24.7092,24.6856,24.7013,31200.0
2015-03-17 15:20:00,31.48,31.49,31.47,31.48,41800.0,24.6935,24.7013,24.6856,24.6935,41800.0
2015-03-17 15:25:00,31.48,31.49,31.47,31.47,45800.0,24.6935,24.7013,24.6856,24.6856,45800.0
2015-03-17 15:30:00,31.47,31.51,31.47,31.5,58800.0,24.6856,24.717,24.6856,24.7092,58800.0
2015-03-17 15:35:00,31.5,31.5,31.47,31.47,66200.0,24.7092,24.7092,24.6856,24.6856,66200.0
2015-03-17 15:40:00,31.47,31.47,31.43,31.44,48400.0,24.6856,24.6856,24.6543,24.6621,48400.0
2015-03-17 15:45:00,31.45,31.49,31.45,31.49,80600.0,24.67,24.7013,24.67,24.7013,80600.0
2015-03-17 15:50:00,31.49,31.49,31.46,31.47,109200.0,24.7013,24.7013,24.6778,24.6856,109200.0
2015-03-17 15:55:00,31.47,31.47,31.41,31.44,191000.0,24.6856,24.6856,24.6386,24.6621,191000.0
2015-03-18 09:30:00,31.36,31.36,31.27,31.35,75000.0,24.5994,24.5994,24.5288,24.5915,75000.0
2015-03-18 09:35:00,31.36,31.4,31.36,31.4,11400.0,24.5994,24.6307,24.5994,24.6307,11400.0
2015-03-18 09:40:00,31.4,31.41,31.34,31.35,33600.0,24.6307,24.6386,24.5837,24.5915,33600.0
2015-03-18 09:45:00,31.34,31.36,31.32,31.34,22800.0,24.5837,24.5994,24.568,24.5837,22800.0
2015-03-18 09:50:00,31.34,31.34,31.31,31.31,22400.0,24.5837,24.5837,24.5601,24.5601,22400.0
2015-03-18 09:55:00,31.31,31.32,31.28,31.32,28000.0,24.5601,24.568,24.5366,24.568,28000.0
2015-03-18 10:00:00,31.32,31.38,31.32,31.38,21200.0,24.568,24.615,24.568,24.615,21200.0
2015-03-18 10:05:00,31.38,31.41,31.38,31.41,24200.0,24.615,24.6386,24.615,24.6386,24200.0
2015-03-18 10:10:00,31.41,31.43,31.4,31.43,39400.0,24.6386,24.6543,24.6307,24.6543,39400.0
2015-03-18 10:15:00,31.43,31.43,31.42,31.42,25400.0,24.6543,24.6543,24.6464,24.6464,25400.0
2015-03-18 10:20:00,31.42,31.43,31.42,31.43,36600.0,24.6464,24.6543,24.6464,24.6543,36600.0
2015-03-18 10:25:00,31.43,31.47,31.43,31.43,31200.0,24.6543,24.6856,24.6543,24.6543,31200.0
2015-03-18 10:30:00,31.43,31.45,31.36,31.36,30400.0,24.6543,24.67,24.5994,24.5994,30400.0
2015-03-18 10:35:00,31.36,31.38,31.36,31.37,21200.0,24.5994,24.615,24.5994,24.6072,21200.0
2015-03-18 10:40:00,31.36,31.4,31.35,31.38,57000.0,24.5994,24.6307,24.5915,24.615,57000.0
2015-03-18 10:45:00,31.38,31.4,31.36,31.4,65000.0,24.615,24.6307,24.5994,24.6307,65000.0
2015-03-18 10:50:00,31.4,31.4,31.35,31.35,46400.0,24.6307,24.6307,24.5915,24.5915,46400.0
2015-03-18 10:55:00,31.35,31.36,31.33,31.35,46000.0,24.5915,24.5994,24.5758,24.5915,46000.0
2015-03-18 11:00:00,31.34,31.35,31.31,31.31,36200.0,24.5837,24.5915,24.5601,24.5601,36200.0
2015-03-18 11:05:00,31.31,31.35,31.3,31.35,88800.0,24.5601,24.5915,24.5523,24.5915,88800.0
2015-03-18 11:10:00,31.35,31.35,31.28,31.28,44200.0,24.5915,24.5915,24.5366,24.5366,44200.0
2015-03-18 11:15:00,31.28,31.28,31.27,31.27,66600.0,24.5366,24.5366,24.5288,24.5288,66600.0
2015-03-18 11:20:00,31.26,31.27,31.24,31.27,35400.0,24.5209,24.5288,24.5052,24.5288,35400.0
2015-03-18 11:25:00,31.26,31.27,31.24,31.24,29800.0,24.5209,24.5288,24.5052,24.5052,29800.0
2015-03-18 11:30:00,31.24,31.25,31.23,31.24,30400.0,24.5052,24.5131,24.4974,24.5052,30400.0
2015-03-18 11:35:00,31.24,31.24,31.21,31.22,38800.0,24.5052,24.5052,24.4817,24.4895,38800.0
2015-03-18 11:40:00,31.22,31.31,31.22,31.31,19000.0,24.4895,24.5601,24.4895,24.5601,19000.0
2015-03-18 11:45:00,31.31,31.32,31.25,31.25,53800.0,24.5601,24.568,24.5131,24.5131,53800.0
2015-03-18 11:50:00,31.26,31.3,31.25,31.29,150600.0,24.5209,24.5523,24.5131,24.5444,150600.0
2015-03-18 11:55:00,31.29,31.34,31.28,31.34,37600.0,24.5444,24.5837,24.5366,24.5837,37600.0
2015-03-18 12:00:00,31.34,31.34,31.3,31.31,60000.0,24.5837,24.5837,24.5523,24.5601,60000.0
2015-03-18 12:05:00,31.31,31.36,31.31,31.36,57000.0,24.5601,24.5994,24.5601,24.5994,57000.0
2015-03-18 12:10:00,31.36,31.36,31.33,31.36,32800.0,24.5994,24.5994,24.5758,24.5994,32800.0
2015-03-18 12:15:00,31.35,31.38,31.33,31.38,71600.0,24.5915,24.615,24.5758,24.615,71600.0
2015-03-18 12:20:00,31.38,31.41,31.38,31.4,51000.0,24.615,24.6386,24.615,24.6307,51000.0
2015-03-18 12:25:00,31.4,31.45,31.4,31.42,64800.0,24.6307,24.67,24.6307,24.6464,64800.0
2015-03-18 12:30:00,31.41,31.46,31.41,31.45,34400.0,24.6386,24.6778,24.6386,24.67,34400.0
2015-03-18 12:35:00,31.45,31.47,31.45,31.47,32000.0,24.67,24.6856,24.67,24.6856,32000.0
2015-03-18 12:40:00,31.47,31.5,31.45,31.48,59200.0,24.6856,24.7092,24.67,24.6935,59200.0
2015-03-18 12:45:00,31.47,31.47,31.45,31.46,32600.0,24.6856,24.6856,24.67,24.6778,32600.0
2015-03-18 12:50:00,31.46,31.49,31.43,31.49,44600.0,24.6778,24.7013,24.6543,24.7013,44600.0
2015-03-18 12:55:00,31.48,31.5,31.46,31.48,48400.0,24.6935,24.7092,24.6778,24.6935,48400.0
2015-03-18 13:00:00,31.48,31.5,31.45,31.45,26000.0,24.6935,24.7092,24.67,24.67,26000.0
2015-03-18 13:05:00,31.45,31.45,31.43,31.43,38800.0,24.67,24.67,24.6543,24.6543,38800.0
2015-03-18 13:10:00,31.43,31.45,31.43,31.45,33400.0,24.6543,24.67,24.6543,24.67,33400.0
2015-03-18 13:15:00,31.45,31.5,31.44,31.5,51000.0,24.67,24.7092,24.6621,24.7092,51000.0
2015-03-18 13:20:00,31.5,31.52,31.49,31.49,40000.0,24.7092,24.7249,24.7013,24.7013,40000.0
2015-03-18 13:25:00,31.49,31.5,31.45,31.46,38800.0,24.7013,24.7092,24.67,24.6778,38800.0
2015-03-18 13:30:00,31.46,31.5,31.45,31.5,109400.0,24.6778,24.7092,24.67,24.7092,109400.0
2015-03-18 13:35:00,31.49,31.5,31.45,31.45,50200.0,24.7013,24.7092,24.67,24.67,50200.0
2015-03-18 13:40:00,31.45,31.49,31.45,31.46,42800.0,24.67,24.7013,24.67,24.6778,42800.0
2015-03-18 13:45:00,31.46,31.47,31.45,31.46,47200.0,24.6778,24.6856,24.67,24.6778,47200.0
2015-03-18 13:50:00,31.47,31.48,31.44,31.47,40200.0,24.6856,24.6935,24.6621,24.6856,40200.0
2015-03-18 13:55:00,31.47,31.56,31.47,31.55,26600.0,24.6856,24.7562,24.6856,24.7484,26600.0
2015-03-18 14:00:00,31.56,31.83,31.5,31.71,103600.0,24.7562,24.968,24.7092,24.8739,103600.0
2015-03-18 14:05:00,31.71,31.77,31.67,31.7,123200.0,24.8739,24.921,24.8425,24.8661,123200.0
2015-03-18 14:10:00,31.71,31.79,31.69,31.78,90400.0,24.8739,24.9367,24.8582,24.9288,90400.0
2015-03-18 14:15:00,31.78,31.85,31.78,31.83,80000.0,24.9288,24.9837,24.9288,24.968,80000.0
2015-03-18 14:20:00,31.83,31.84,31.76,31.78,47000.0,24.968,24.9759,24.9131,24.9288,47000.0
2015-03-18 14:25:00,31.79,31.79,31.74,31.77,48400.0,24.9367,24.9367,24.8974,24.921,48400.0
2015-03-18 14:30:00,31.77,31.86,31.75,31.83,86600.0,24.921,24.9916,24.9053,24.968,86600.0
2015-03-18 14:35:00,31.84,31.86,31.82,31.85,50200.0,24.9759,24.9916,24.9602,24.9837,50200.0
2015-03-18 14:40:00,31.85,31.9,31.84,31.89,67800.0,24.9837,25.0229,24.9759,25.0151,67800.0
2015-03-18 14:45:00,31.88,31.88,31.79,31.84,71400.0,25.0073,25.0073,24.9367,24.9759,71400.0
2015-03-18 14:50:00,31.83,31.85,31.79,31.82,100000.0,24.968,24.9837,24.9367,24.9602,100000.0
2015-03-18 14:55:00,31.83,31.86,31.8,31.83,76600.0,24.968,24.9916,24.9445,24.968,76600.0
2015-03-18 15:00:00,31.83,31.93,31.82,31.92,113600.0,24.968,25.0465,24.9602,25.0386,113600.0
2015-03-18 15:05:00,31.92,31.95,31.91,31.92,108400.0,25.0386,25.0622,25.0308,25.0386,108400.0
2015-03-18 15:10:00,31.93,31.93,31.88,31.91,116200.0,25.0465,25.0465,25.0073,25.0308,116200.0
2015-03-18 15:15:00,31.91,31.96,31.91,31.92,80400.0,25.0308,25.07,25.0308,25.0386,80400.0
2015-03-18 15:20:00,31.92,31.93,31.89,31.9,78400.0,25.0386,25.0465,25.0151,25.0229,78400.0
2015-03-18 15:25:00,31.9,31.9,31.83,31.83,80600.0,25.0229,25.0229,24.968,24.968,80600.0
2015-03-18 15:30:00,31.83,31.84,31.79,31.8,89600.0,24.968,24.9759,24.9367,24.9445,89600.0
2015-03-18 15:35:00,31.8,31.81,31.78,31.81,113000.0,24.9445,24.9523,24.9288,24.9523,113000.0
2015-03-18 15:40:00,31.81,31.83,31.78,31.8,97400.0,24.9523,24.968,24.9288,24.9445,97400.0
2015-03-18 15:45:00,31.81,31.81,31.78,31.79,101200.0,24.9523,24.9523,24.9288,24.9367,101200.0
2015-03-18 15:50:00,31.79,31.82,31.78,31.81,175000.0,24.9367,24.9602,24.9288,24.9523,175000.0
2015-03-18 15:55:00,31.81,31.83,31.79,31.82,193000.0,24.9523,24.968,24.9367,24.9602,193000.0
2015-03-19 09:30:00,31.71,31.75,31.67,31.68,110000.0,24.8739,24.9053,24.8425,24.8504,110000.0
2015-03-19 09:35:00,31.68,31.68,31.57,31.6,29400.0,24.8504,24.8504,24.7641,24.7876,29400.0
2015-03-19 09:40:00,31.61,31.61,31.5,31.5,25000.0,24.7955,24.7955,24.7092,24.7092,25000.0
2015-03-19 09:45:00,31.5,31.5,31.45,31.46,29200.0,24.7092,24.7092,24.67,24.6778,29200.0
2015-03-19 09:50:00,31.47,31.52,31.47,31.5,23800.0,24.6856,24.7249,24.6856,24.7092,23800.0
2015-03-19 09:55:00,31.49,31.52,31.45,31.52,25000.0,24.7013,24.7249,24.67,24.7249,25000.0
2015-03-19 10:00:00,31.5,31.52,31.45,31.47,20200.0,24.7092,24.7249,24.67,24.6856,20200.0
2015-03-19 10:05:00,31.46,31.47,31.44,31.47,18400.0,24.6778,24.6856,24.6621,24.6856,18400.0
2015-03-19 10:10:00,31.46,31.46,31.43,31.43,39000.0,24.6778,24.6778,24.6543,24.6543,39000.0
2015-03-19 10:15:00,31.44,31.47,31.43,31.43,28400.0,24.6621,24.6856,24.6543,24.6543,28400.0
2015-03-19 10:20:00,31.43,31.45,31.42,31.43,28200.0,24.6543,24.67,24.6464,24.6543,28200.0
2015-03-19 10:25:00,31.43,31.43,31.42,31.42,42400.0,24.6543,24.6543,24.6464,24.6464,42400.0
2015-03-19 10:30:00,31.42,31.43,31.39,31.41,32400.0,24.6464,24.6543,24.6229,24.6386,32400.0
2015-03-19 10:35:00,31.42,31.43,31.41,31.43,23400.0,24.6464,24.6543,24.6386,24.6543,23400.0
2015-03-19 10:40:00,31.42,31.44,31.4,31.4,26200.0,24.6464,24.6621,24.6307,24.6307,26200.0
2015-03-19 10:45:00,31.41,31.41,31.38,31.39,29200.0,24.6386,24.6386,24.615,24.6229,29200.0
2015-03-19 10:50:00,31.38,31.42,31.38,31.41,24400.0,24.615,24.6464,24.615,24.6386,24400.0
2015-03-19 10:55:00,31.41,31.43,31.4,31.43,20800.0,24.6386,24.6543,24.6307,24.6543,20800.0
2015-03-19 11:00:00,31.43,31.43,31.41,31.42,15200.0,24.6543,24.6543,24.6386,24.6464,15200.0
2015-03-19 11:05:00,31.41,31.42,31.39,31.39,17200.0,24.6386,24.6464,24.6229,24.6229,17200.0
2015-03-19 11:10:00,31.39,31.41,31.39,31.41,27200.0,24.6229,24.6386,24.6229,24.6386,27200.0
2015-03-19 11:15:00,31.41,31.41,31.4,31.41,16800.0,24.6386,24.6386,24.6307,24.6386,16800.0
2015-03-19 11:20:00,31.41,31.41,31.4,31.41,19800.0,24.6386,24.6386,24.6307,24.6386,19800.0
2015-03-19 11:25:00,31.41,31.44,31.39,31.39,31400.0,24.6386,24.6621,24.6229,24.6229,31400.0
2015-03-19 11:30:00,31.39,31.4,31.35,31.36,27600.0,24.6229,24.6307,24.5915,24.5994,27600.0
2015-03-19 11:35:00,31.36,31.37,31.35,31.36,40800.0,24.5994,24.6072,24.5915,24.5994,40800.0
2015-03-19 11:40:00,31.36,31.36,31.31,31.32,44800.0,24.5994,24.5994,24.5601,24.568,44800.0
2015-03-19 11:45:00,31.32,31.32,31.27,31.29,30800.0,24.568,24.568,24.5288,24.5444,30800.0
2015-03-19 11:50:00,31.28,31.3,31.27,31.3,40400.0,24.5366,24.5523,24.5288,24.5523,40400.0
2015-03-19 11:55:00,31.3,31.32,31.29,31.29,32400.0,24.5523,24.568,24.5444,24.5444,32400.0
2015-03-19 12:00:00,31.29,31.3,31.27,31.29,27400.0,24.5444,24.5523,24.5288,24.5444,27400.0
2015-03-19 12:05:00,31.29,31.31,31.29,31.31,8800.0,24.5444,24.5601,24.5444,24.5601,8800.0
2015-03-19 12:10:00,31.31,31.32,31.29,31.32,14800.0,24.5601,24.568,24.5444,24.568,14800.0
2015-03-19 12:15:00,31.32,31.35,31.31,31.33,20200.0,24.568,24.5915,24.5601,24.5758,20200.0
2015-03-19 12:20:00,31.34,31.35,31.31,31.31,28000.0,24.5837,24.5915,24.5601,24.5601,28000.0
2015-03-19 12:25:00,31.31,31.36,31.31,31.36,11800.0,24.5601,24.5994,24.5601,24.5994,11800.0
2015-03-19 12:30:00,31.35,31.37,31.34,31.37,21600.0,24.5915,24.6072,24.5837,24.6072,21600.0
2015-03-19 12:35:00,31.36,31.36,31.29,31.3,16200.0,24.5994,24.5994,24.5444,24.5523,16200.0
2015-03-19 12:40:00,31.3,31.33,31.3,31.33,13400.0,24.5523,24.5758,24.5523,24.5758,13400.0
2015-03-19 12:45:00,31.34,31.36,31.34,31.34,16000.0,24.5837,24.5994,24.5837,24.5837,16000.0
2015-03-19 12:50:00,31.34,31.34,31.31,31.32,21400.0,24.5837,24.5837,24.5601,24.568,21400.0
2015-03-19 12:55:00,31.33,31.36,31.32,31.35,13000.0,24.5758,24.5994,24.568,24.5915,13000.0
2015-03-19 13:00:00,31.35,31.35,31.32,31.35,15200.0,24.5915,24.5915,24.568,24.5915,15200.0
2015-03-19 13:05:00,31.35,31.38,31.35,31.36,23000.0,24.5915,24.615,24.5915,24.5994,23000.0
2015-03-19 13:10:00,31.36,31.4,31.36,31.39,11200.0,24.5994,24.6307,24.5994,24.6229,11200.0
2015-03-19 13:15:00,31.39,31.41,31.39,31.41,9600.0,24.6229,24.6386,24.6229,24.6386,9600.0
2015-03-19 13:20:00,31.41,31.46,31.41,31.45,49800.0,24.6386,24.6778,24.6386,24.67,49800.0
2015-03-19 13:25:00,31.45,31.47,31.45,31.46,13400.0,24.67,24.6856,24.67,24.6778,13400.0
2015-03-19 13:30:00,31.46,31.47,31.45,31.45,20000.0,24.6778,24.6856,24.67,24.67,20000.0
2015-03-19 13:35:00,31.45,31.46,31.43,31.44,39200.0,24.67,24.6778,24.6543,24.6621,39200.0
2015-03-19 13:40:00,31.44,31.46,31.43,31.46,26400.0,24.6621,24.6778,24.6543,24.6778,26400.0
2015-03-19 13:45:00,31.46,31.47,31.45,31.46,34000.0,24.6778,24.6856,24.67,24.6778,34000.0
2015-03-19 13:50:00,31.47,31.47,31.46,31.47,22600.0,24.6856,24.6856,24.6778,24.6856,22600.0
2015-03-19 13:55:00,31.47,31.48,31.42,31.42,43400.0,24.6856,24.6935,24.6464,24.6464,43400.0
2015-03-19 14:00:00,31.42,31.43,31.41,31.41,24000.0,24.6464,24.6543,24.6386,24.6386,24000.0
2015-03-19 14:05:00,31.41,31.45,31.41,31.44,18200.0,24.6386,24.67,24.6386,24.6621,18200.0
2015-03-19 14:10:00,31.44,31.48,31.44,31.46,42000.0,24.6621,24.6935,24.6621,24.6778,42000.0
2015-03-19 14:15:00,31.46,31.49,31.45,31.45,29400.0,24.6778,24.7013,24.67,24.67,29400.0
2015-03-19 14:20:00,31.46,31.46,31.42,31.44,25600.0,24.6778,24.6778,24.6464,24.6621,25600.0
2015-03-19 14:25:00,31.44,31.47,31.44,31.47,19800.0,24.6621,24.6856,24.6621,24.6856,19800.0
2015-03-19 14:30:00,31.47,31.49,31.46,31.46,42800.0,24.6856,24.7013,24.6778,24.6778,42800.0
2015-03-19 14:35:00,31.47,31.49,31.45,31.49,29600.0,24.6856,24.7013,24.67,24.7013,29600.0
2015-03-19 14:40:00,31.49,31.5,31.47,31.48,27400.0,24.7013,24.7092,24.6856,24.6935,27400.0
2015-03-19 14:45:00,31.48,31.53,31.48,31.53,36400.0,24.6935,24.7327,24.6935,24.7327,36400.0
2015-03-19 14:50:00,31.53,31.55,31.5,31.51,34600.0,24.7327,24.7484,24.7092,24.717,34600.0
2015-03-19 14:55:00,31.51,31.56,31.5,31.56,34400.0,24.717,24.7562,24.7092,24.7562,34400.0
2015-03-19 15:00:00,31.56,31.6,31.56,31.59,51400.0,24.7562,24.7876,24.7562,24.7798,51400.0
2015-03-19 15:05:00,31.59,31.61,31.57,31.57,37200.0,24.7798,24.7955,24.7641,24.7641,37200.0
2015-03-19 15:10:00,31.56,31.57,31.53,31.56,22600.0,24.7562,24.7641,24.7327,24.7562,22600.0
2015-03-19 15:15:00,31.57,31.58,31.55,31.55,19200.0,24.7641,24.7719,24.7484,24.7484,19200.0
2015-03-19 15:20:00,31.55,31.55,31.51,31.52,35200.0,24.7484,24.7484,24.717,24.7249,35200.0
2015-03-19 15:25:00,31.52,31.55,31.52,31.55,32800.0,24.7249,24.7484,24.7249,24.7484,32800.0
2015-03-19 15:30:00,31.54,31.6,31.53,31.58,44000.0,24.7406,24.7876,24.7327,24.7719,44000.0
2015-03-19 15:35:00,31.58,31.61,31.57,31.6,40000.0,24.7719,24.7955,24.7641,24.7876,40000.0
2015-03-19 15:40:00,31.59,31.6,31.52,31.52,51400.0,24.7798,24.7876,24.7249,24.7249,51400.0
2015-03-19 15:45:00,31.53,31.57,31.53,31.55,72800.0,24.7327,24.7641,24.7327,24.7484,72800.0
2015-03-19 15:50:00,31.55,31.58,31.54,31.58,89400.0,24.7484,24.7719,24.7406,24.7719,89400.0
2015-03-19 15:55:00,31.58,31.58,31.54,31.54,223200.0,24.7719,24.7719,24.7406,24.7406,223200.0
2015-03-20 09:30:00,31.66,31.7,31.61,31.61,827400.0,24.8347,24.8661,24.7955,24.7955,827400.0
2015-03-20 09:35:00,31.65,31.65,31.55,31.64,46000.0,24.8268,24.8268,24.7484,24.819,46000.0
2015-03-20 09:40:00,31.64,31.7,31.59,31.59,24800.0,24.819,24.8661,24.7798,24.7798,24800.0
2015-03-20 09:45:00,31.6,31.7,31.59,31.7,30400.0,24.7876,24.8661,24.7798,24.8661,30400.0
2015-03-20 09:50:00,31.7,31.82,31.7,31.77,52000.0,24.8661,24.9602,24.8661,24.921,52000.0
2015-03-20 09:55:00,31.78,31.8,31.74,31.8,40400.0,24.9288,24.9445,24.8974,24.9445,40400.0
2015-03-20 10:00:00,31.79,31.84,31.78,31.8,102400.0,24.9367,24.9759,24.9288,24.9445,102400.0
2015-03-20 10:05:00,31.8,31.81,31.77,31.81,24400.0,24.9445,24.9523,24.921,24.9523,24400.0
2015-03-20 10:10:00,31.8,31.83,31.8,31.82,25800.0,24.9445,24.968,24.9445,24.9602,25800.0
2015-03-20 10:15:00,31.82,31.83,31.8,31.83,31400.0,24.9602,24.968,24.9445,24.968,31400.0
2015-03-20 10:20:00,31.83,31.86,31.82,31.83,23400.0,24.968,24.9916,24.9602,24.968,23400.0
2015-03-20 10:25:00,31.83,31.86,31.83,31.86,34800.0,24.968,24.9916,24.968,24.9916,34800.0
2015-03-20 10:30:00,31.86,31.89,31.84,31.88,38200.0,24.9916,25.0151,24.9759,25.0073,38200.0
2015-03-20 10:35:00,31.88,31.94,31.88,31.94,120200.0,25.0073,25.0543,25.0073,25.0543,120200.0
2015-03-20 10:40:00,31.94,31.96,31.91,31.93,67000.0,25.0543,25.07,25.0308,25.0465,67000.0
2015-03-20 10:45:00,31.93,31.97,31.93,31.95,79800.0,25.0465,25.0779,25.0465,25.0622,79800.0
2015-03-20 10:50:00,31.95,31.97,31.95,31.95,34400.0,25.0622,25.0779,25.0622,25.0622,34400.0
2015-03-20 10:55:00,31.95,32.02,31.95,32.01,110600.0,25.0622,25.1171,25.0622,25.1092,110600.0
2015-03-20 11:00:00,32.01,32.01,31.98,32.01,58600.0,25.1092,25.1092,25.0857,25.1092,58600.0
2015-03-20 11:05:00,32.01,32.01,31.98,32.0,46200.0,25.1092,25.1092,25.0857,25.1014,46200.0
2015-03-20 11:10:00,32.0,32.0,31.96,31.96,32000.0,25.1014,25.1014,25.07,25.07,32000.0
2015-03-20 11:15:00,31.96,32.0,31.96,32.0,34400.0,25.07,25.1014,25.07,25.1014,34400.0
2015-03-20 11:20:00,31.99,32.01,31.99,32.01,13000.0,25.0935,25.1092,25.0935,25.1092,13000.0
2015-03-20 11:25:00,32.02,32.04,32.01,32.03,59600.0,25.1171,25.1328,25.1092,25.1249,59600.0
2015-03-20 11:30:00,32.03,32.03,32.01,32.02,41200.0,25.1249,25.1249,25.1092,25.1171,41200.0
2015-03-20 11:35:00,32.02,32.02,32.01,32.01,39200.0,25.1171,25.1171,25.1092,25.1092,39200.0
2015-03-20 11:40:00,32.01,32.02,31.95,31.95,61400.0,25.1092,25.1171,25.0622,25.0622,61400.0
2015-03-20 11:45:00,31.94,31.95,31.93,31.95,24000.0,25.0543,25.0622,25.0465,25.0622,24000.0
2015-03-20 11:50:00,31.95,31.97,31.95,31.96,27200.0,25.0622,25.0779,25.0622,25.07,27200.0
2015-03-20 11:55:00,31.96,31.96,31.93,31.94,35400.0,25.07,25.07,25.0465,25.0543,35400.0
2015-03-20 12:00:00,31.93,31.94,31.93,31.94,30200.0,25.0465,25.0543,25.0465,25.0543,30200.0
2015-03-20 12:05:00,31.94,31.96,31.93,31.95,47200.0,25.0543,25.07,25.0465,25.0622,47200.0
2015-03-20 12:10:00,31.95,31.95,31.93,31.94,51200.0,25.0622,25.0622,25.0465,25.0543,51200.0
2015-03-20 12:15:00,31.94,31.94,31.93,31.93,16400.0,25.0543,25.0543,25.0465,25.0465,16400.0
2015-03-20 12:20:00,31.93,31.93,31.92,31.92,29200.0,25.0465,25.0465,25.0386,25.0386,29200.0
2015-03-20 12:25:00,31.92,31.93,31.91,31.91,31000.0,25.0386,25.0465,25.0308,25.0308,31000.0
2015-03-20 12:30:00,31.92,31.96,31.91,31.96,58400.0,25.0386,25.07,25.0308,25.07,58400.0
2015-03-20 12:35:00,31.96,31.96,31.93,31.94,18400.0,25.07,25.07,25.0465,25.0543,18400.0
2015-03-20 12:40:00,31.93,31.96,31.93,31.95,18400.0,25.0465,25.07,25.0465,25.0622,18400.0
2015-03-20 12:45:00,31.95,31.96,31.94,31.95,5800.0,25.0622,25.07,25.0543,25.0622,5800.0
2015-03-20 12:50:00,31.95,31.96,31.93,31.96,31600.0,25.0622,25.07,25.0465,25.07,31600.0
2015-03-20 12:55:00,31.96,31.99,31.96,31.99,22200.0,25.07,25.0935,25.07,25.0935,22200.0
2015-03-20 13:00:00,31.99,32.0,31.98,31.99,32400.0,25.0935,25.1014,25.0857,25.0935,32400.0
2015-03-20 13:05:00,31.99,32.01,31.98,31.99,25000.0,25.0935,25.1092,25.0857,25.0935,25000.0
2015-03-20 13:10:00,31.98,31.99,31.97,31.97,15400.0,25.0857,25.0935,25.0779,25.0779,15400.0
2015-03-20 13:15:00,31.97,32.01,31.97,32.01,33000.0,25.0779,25.1092,25.0779,25.1092,33000.0
2015-03-20 13:20:00,32.01,32.04,32.01,32.03,38800.0,25.1092,25.1328,25.1092,25.1249,38800.0
2015-03-20 13:25:00,32.03,32.04,32.02,32.02,20000.0,25.1249,25.1328,25.1171,25.1171,20000.0
2015-03-20 13:30:00,32.02,32.02,31.99,31.99,13800.0,25.1171,25.1171,25.0935,25.0935,13800.0
2015-03-20 13:35:00,31.99,31.99,31.97,31.97,13400.0,25.0935,25.0935,25.0779,25.0779,13400.0
2015-03-20 13:40:00,31.97,31.98,31.96,31.97,20000.0,25.0779,25.0857,25.07,25.0779,20000.0
2015-03-20 13:45:00,31.97,31.98,31.96,31.97,23400.0,25.0779,25.0857,25.07,25.0779,23400.0
2015-03-20 13:50:00,31.97,31.97,31.96,31.96,31800.0,25.0779,25.0779,25.07,25.07,31800.0
2015-03-20 13:55:00,31.97,31.97,31.96,31.97,11000.0,25.0779,25.0779,25.07,25.0779,11000.0
2015-03-20 14:00:00,31.97,31.98,31.97,31.97,10400.0,25.0779,25.0857,25.0779,25.0779,10400.0
2015-03-20 14:05:00,31.96,31.97,31.95,31.97,37400.0,25.07,25.0779,25.0622,25.0779,37400.0
2015-03-20 14:10:00,31.97,32.01,31.96,32.0,28200.0,25.0779,25.1092,25.07,25.1014,28200.0
2015-03-20 14:15:00,32.0,32.03,32.0,32.03,18800.0,25.1014,25.1249,25.1014,25.1249,18800.0
2015-03-20 14:20:00,32.03,32.04,32.0,32.01,17600.0,25.1249,25.1328,25.1014,25.1092,17600.0
2015-03-20 14:25:00,32.01,32.01,31.98,31.99,42200.0,25.1092,25.1092,25.0857,25.0935,42200.0
2015-03-20 14:30:00,31.98,31.99,31.97,31.98,25200.0,25.0857,25.0935,25.0779,25.0857,25200.0
2015-03-20 14:35:00,31.98,32.01,31.98,32.0,21400.0,25.0857,25.1092,25.0857,25.1014,21400.0
2015-03-20 14:40:00,32.01,32.01,31.96,31.99,39400.0,25.1092,25.1092,25.07,25.0935,39400.0
2015-03-20 14:45:00,32.0,32.0,31.97,31.99,27000.0,25.1014,25.1014,25.0779,25.0935,27000.0
2015-03-20 14:50:00,31.99,31.99,31.98,31.98,27200.0,25.0935,25.0935,25.0857,25.0857,27200.0
2015-03-20 14:55:00,31.98,32.0,31.98,32.0,28600.0,25.0857,25.1014,25.0857,25.1014,28600.0
2015-03-20 15:00:00,32.0,32.02,32.0,32.02,46800.0,25.1014,25.1171,25.1014,25.1171,46800.0
2015-03-20 15:05:00,32.02,32.03,32.0,32.0,24600.0,25.1171,25.1249,25.1014,25.1014,24600.0
2015-03-20 15:10:00,32.01,32.01,31.98,31.98,44000.0,25.1092,25.1092,25.0857,25.0857,44000.0
2015-03-20 15:15:00,31.97,31.97,31.91,31.91,97600.0,25.0779,25.0779,25.0308,25.0308,97600.0
2015-03-20 15:20:00,31.91,31.95,31.89,31.94,52600.0,25.0308,25.0622,25.0151,25.0543,52600.0
2015-03-20 15:25:00,31.93,31.95,31.93,31.95,44600.0,25.0465,25.0622,25.0465,25.0622,44600.0
2015-03-20 15:30:00,31.94,31.96,31.93,31.95,41800.0,25.0543,25.07,25.0465,25.0622,41800.0
2015-03-20 15:35:00,31.95,31.99,31.93,31.99,89000.0,25.0622,25.0935,25.0465,25.0935,89000.0
2015-03-20 15:40:00,31.99,32.0,31.97,31.98,111000.0,25.0935,25.1014,25.0779,25.0857,111000.0
2015-03-20 15:45:00,31.98,31.99,31.96,31.96,201400.0,25.0857,25.0935,25.07,25.07,201400.0
2015-03-20 15:50:00,31.96,31.97,31.93,31.93,189200.0,25.07,25.0779,25.0465,25.0465,189200.0
2015-03-20 15:55:00,31.93,31.96,31.92,31.93,362400.0,25.0465,25.07,25.0386,25.0465,362400.0
2015-03-23 09:30:00,31.98,32.16,31.95,32.16,122800.0,25.0857,25.2269,25.0622,25.2269,122800.0
2015-03-23 09:35:00,32.13,32.27,32.1,32.26,85800.0,25.2034,25.3132,25.1798,25.3053,85800.0
2015-03-23 09:40:00,32.27,32.29,32.25,32.27,54800.0,25.3132,25.3289,25.2975,25.3132,54800.0
2015-03-23 09:45:00,32.27,32.31,32.24,32.25,69200.0,25.3132,25.3446,25.2896,25.2975,69200.0
2015-03-23 09:50:00,32.24,32.28,32.23,32.25,88800.0,25.2896,25.321,25.2818,25.2975,88800.0
2015-03-23 09:55:00,32.24,32.27,32.22,32.26,38600.0,25.2896,25.3132,25.274,25.3053,38600.0
2015-03-23 10:00:00,32.27,32.27,32.2,32.22,25400.0,25.3132,25.3132,25.2583,25.274,25400.0
2015-03-23 10:05:00,32.23,32.29,32.23,32.27,49000.0,25.2818,25.3289,25.2818,25.3132,49000.0
2015-03-23 10:10:00,32.27,32.29,32.24,32.27,37400.0,25.3132,25.3289,25.2896,25.3132,37400.0
2015-03-23 10:15:00,32.27,32.27,32.2,32.21,144000.0,25.3132,25.3132,25.2583,25.2661,144000.0
2015-03-23 10:20:00,32.22,32.22,32.18,32.22,84600.0,25.274,25.274,25.2426,25.274,84600.0
2015-03-23 10:25:00,32.22,32.22,32.19,32.21,44800.0,25.274,25.274,25.2504,25.2661,44800.0
2015-03-23 10:30:00,32.2,32.21,32.13,32.13,37000.0,25.2583,25.2661,25.2034,25.2034,37000.0
2015-03-23 10:35:00,32.15,32.15,32.04,32.08,66000.0,25.219,25.219,25.1328,25.1641,66000.0
2015-03-23 10:40:00,32.09,32.1,32.06,32.08,20600.0,25.172,25.1798,25.1485,25.1641,20600.0
2015-03-23 10:45:00,32.09,32.1,32.08,32.09,24600.0,25.172,25.1798,25.1641,25.172,24600.0
2015-03-23 10:50:00,32.09,32.13,32.09,32.1,51800.0,25.172,25.2034,25.172,25.1798,51800.0
2015-03-23 10:55:00,32.1,32.16,32.1,32.16,15400.0,25.1798,25.2269,25.1798,25.2269,15400.0
2015-03-23 11:00:00,32.16,32.17,32.14,32.15,36400.0,25.2269,25.2347,25.2112,25.219,36400.0
2015-03-23 11:05:00,32.16,32.18,32.15,32.18,16000.0,25.2269,25.2426,25.219,25.2426,16000.0
2015-03-23 11:10:00,32.18,32.21,32.17,32.19,29400.0,25.2426,25.2661,25.2347,25.2504,29400.0
2015-03-23 11:15:00,32.2,32.21,32.16,32.19,71000.0,25.2583,25.2661,25.2269,25.2504,71000.0
2015-03-23 11:20:00,32.19,32.2,32.17,32.19,83400.0,25.2504,25.2583,25.2347,25.2504,83400.0
2015-03-23 11:25:00,32.18,32.2,32.18,32.18,25200.0,25.2426,25.2583,25.2426,25.2426,25200.0
2015-03-23 11:30:00,32.18,32.19,32.17,32.17,69400.0,25.2426,25.2504,25.2347,25.2347,69400.0
2015-03-23 11:35:00,32.17,32.22,32.17,32.21,29400.0,25.2347,25.274,25.2347,25.2661,29400.0
2015-03-23 11:40:00,32.21,32.21,32.17,32.18,19800.0,25.2661,25.2661,25.2347,25.2426,19800.0
2015-03-23 11:45:00,32.19,32.2,32.16,32.17,11400.0,25.2504,25.2583,25.2269,25.2347,11400.0
2015-03-23 11:50:00,32.17,32.18,32.16,32.18,30000.0,25.2347,25.2426,25.2269,25.2426,30000.0
2015-03-23 11:55:00,32.17,32.18,32.15,32.17,29800.0,25.2347,25.2426,25.219,25.2347,29800.0
2015-03-23 12:00:00,32.17,32.17,32.13,32.16,23200.0,25.2347,25.2347,25.2034,25.2269,23200.0
2015-03-23 12:05:00,32.15,32.16,32.13,32.13,69400.0,25.219,25.2269,25.2034,25.2034,69400.0
2015-03-23 12:10:00,32.13,32.13,32.1,32.1,20800.0,25.2034,25.2034,25.1798,25.1798,20800.0
2015-03-23 12:15:00,32.1,32.1,32.06,32.07,22200.0,25.1798,25.1798,25.1485,25.1563,22200.0
2015-03-23 12:20:00,32.07,32.1,32.07,32.1,30000.0,25.1563,25.1798,25.1563,25.1798,30000.0
2015-03-23 12:25:00,32.09,32.09,32.07,32.08,20000.0,25.172,25.172,25.1563,25.1641,20000.0
2015-03-23 12:30:00,32.07,32.12,32.07,32.12,27800.0,25.1563,25.1955,25.1563,25.1955,27800.0
2015-03-23 12:35:00,32.12,32.12,32.1,32.1,14200.0,25.1955,25.1955,25.1798,25.1798,14200.0
2015-03-23 12:40:00,32.11,32.13,32.1,32.1,14400.0,25.1877,25.2034,25.1798,25.1798,14400.0
2015-03-23 12:45:00,32.1,32.12,32.1,32.12,22400.0,25.1798,25.1955,25.1798,25.1955,22400.0
2015-03-23 12:50:00,32.12,32.13,32.1,32.12,15800.0,25.1955,25.2034,25.1798,25.1955,15800.0
2015-03-23 12:55:00,32.12,32.12,32.1,32.11,15400.0,25.1955,25.1955,25.1798,25.1877,15400.0
2015-03-23 13:00:00,32.11,32.11,32.09,32.09,29800.0,25.1877,25.1877,25.172,25.172,29800.0
2015-03-23 13:05:00,32.09,32.1,32.08,32.09,32200.0,25.172,25.1798,25.1641,25.172,32200.0
2015-03-23 13:10:00,32.09,32.09,32.07,32.08,18200.0,25.172,25.172,25.1563,25.1641,18200.0
2015-03-23 13:15:00,32.08,32.08,32.07,32.07,34000.0,25.1641,25.1641,25.1563,25.1563,34000.0
2015-03-23 13:20:00,32.07,32.08,32.07,32.08,13400.0,25.1563,25.1641,25.1563,25.1641,13400.0
2015-03-23 13:25:00,32.08,32.08,32.06,32.06,31400.0,25.1641,25.1641,25.1485,25.1485,31400.0
2015-03-23 13:30:00,32.06,32.06,32.04,32.06,62800.0,25.1485,25.1485,25.1328,25.1485,62800.0
2015-03-23 13:35:00,32.06,32.07,32.04,32.07,32000.0,25.1485,25.1563,25.1328,25.1563,32000.0
2015-03-23 13:40:00,32.07,32.1,32.07,32.1,23400.0,25.1563,25.1798,25.1563,25.1798,23400.0
2015-03-23 13:45:00,32.1,32.11,32.06,32.06,25200.0,25.1798,25.1877,25.1485,25.1485,25200.0
2015-03-23 13:50:00,32.06,32.08,32.05,32.06,22400.0,25.1485,25.1641,25.1406,25.1485,22400.0
2015-03-23 13:55:00,32.06,32.08,32.05,32.08,35800.0,25.1485,25.1641,25.1406,25.1641,35800.0
2015-03-23 14:00:00,32.07,32.1,32.07,32.09,38800.0,25.1563,25.1798,25.1563,25.172,38800.0
2015-03-23 14:05:00,32.09,32.1,32.08,32.1,29400.0,25.172,25.1798,25.1641,25.1798,29400.0
2015-03-23 14:10:00,32.1,32.11,32.08,32.1,31000.0,25.1798,25.1877,25.1641,25.1798,31000.0
2015-03-23 14:15:00,32.11,32.11,32.05,32.05,53000.0,25.1877,25.1877,25.1406,25.1406,53000.0
2015-03-23 14:20:00,32.05,32.08,32.05,32.07,46400.0,25.1406,25.1641,25.1406,25.1563,46400.0
2015-03-23 14:25:00,32.08,32.1,32.08,32.09,42200.0,25.1641,25.1798,25.1641,25.172,42200.0
2015-03-23 14:30:00,32.09,32.1,32.06,32.08,38000.0,25.172,25.1798,25.1485,25.1641,38000.0
2015-03-23 14:35:00,32.08,32.09,32.07,32.08,39200.0,25.1641,25.172,25.1563,25.1641,39200.0
2015-03-23 14:40:00,32.08,32.09,32.08,32.08,19200.0,25.1641,25.172,25.1641,25.1641,19200.0
2015-03-23 14:45:00,32.08,32.09,32.07,32.07,44000.0,25.1641,25.172,25.1563,25.1563,44000.0
2015-03-23 14:50:00,32.07,32.07,32.06,32.07,32400.0,25.1563,25.1563,25.1485,25.1563,32400.0
2015-03-23 14:55:00,32.07,32.08,32.05,32.06,25600.0,25.1563,25.1641,25.1406,25.1485,25600.0
2015-03-23 15:00:00,32.06,32.11,32.06,32.11,46600.0,25.1485,25.1877,25.1485,25.1877,46600.0
2015-03-23 15:05:00,32.11,32.11,32.07,32.09,48600.0,25.1877,25.1877,25.1563,25.172,48600.0
2015-03-23 15:10:00,32.1,32.1,32.06,32.06,49400.0,25.1798,25.1798,25.1485,25.1485,49400.0
2015-03-23 15:15:00,32.06,32.07,32.04,32.06,63200.0,25.1485,25.1563,25.1328,25.1485,63200.0
2015-03-23 15:20:00,32.06,32.1,32.05,32.1,61000.0,25.1485,25.1798,25.1406,25.1798,61000.0
2015-03-23 15:25:00,32.1,32.1,32.04,32.04,53800.0,25.1798,25.1798,25.1328,25.1328,53800.0
2015-03-23 15:30:00,32.04,32.06,32.03,32.06,93400.0,25.1328,25.1485,25.1249,25.1485,93400.0
2015-03-23 15:35:00,32.06,32.06,32.02,32.05,89200.0,25.1485,25.1485,25.1171,25.1406,89200.0
2015-03-23 15:40:00,32.05,32.05,32.0,32.0,91600.0,25.1406,25.1406,25.1014,25.1014,91600.0
2015-03-23 15:45:00,32.01,32.02,31.99,32.0,137800.0,25.1092,25.1171,25.0935,25.1014,137800.0
2015-03-23 15:50:00,32.0,32.01,31.98,31.99,119600.0,25.1014,25.1092,25.0857,25.0935,119600.0
2015-03-23 15:55:00,31.99,31.99,31.93,31.93,297800.0,25.0935,25.0935,25.0465,25.0465,297800.0
2015-03-24 09:30:00,31.91,31.93,31.84,31.92,74200.0,25.0308,25.0465,24.9759,25.0386,74200.0
2015-03-24 09:35:00,31.94,31.94,31.87,31.88,22400.0,25.0543,25.0543,24.9994,25.0073,22400.0
2015-03-24 09:40:00,31.85,31.9,31.85,31.88,31400.0,24.9837,25.0229,24.9837,25.0073,31400.0
2015-03-24 09:45:00,31.86,31.89,31.84,31.88,29400.0,24.9916,25.0151,24.9759,25.0073,29400.0
2015-03-24 09:50:00,31.89,31.9,31.85,31.88,40000.0,25.0151,25.0229,24.9837,25.0073,40000.0
2015-03-24 09:55:00,31.88,31.89,31.84,31.84,14600.0,25.0073,25.0151,24.9759,24.9759,14600.0
2015-03-24 10:00:00,31.84,31.9,31.84,31.89,20200.0,24.9759,25.0229,24.9759,25.0151,20200.0
2015-03-24 10:05:00,31.88,31.9,31.88,31.9,14200.0,25.0073,25.0229,25.0073,25.0229,14200.0
2015-03-24 10:10:00,31.9,31.91,31.85,31.85,32200.0,25.0229,25.0308,24.9837,24.9837,32200.0
2015-03-24 10:15:00,31.85,31.86,31.84,31.84,13800.0,24.9837,24.9916,24.9759,24.9759,13800.0
2015-03-24 10:20:00,31.84,31.84,31.78,31.79,12800.0,24.9759,24.9759,24.9288,24.9367,12800.0
2015-03-24 10:25:00,31.79,31.82,31.78,31.81,20800.0,24.9367,24.9602,24.9288,24.9523,20800.0
2015-03-24 10:30:00,31.81,31.83,31.8,31.8,19600.0,24.9523,24.968,24.9445,24.9445,19600.0
2015-03-24 10:35:00,31.8,31.82,31.8,31.81,13000.0,24.9445,24.9602,24.9445,24.9523,13000.0
2015-03-24 10:40:00,31.81,31.84,31.81,31.82,23200.0,24.9523,24.9759,24.9523,24.9602,23200.0
2015-03-24 10:45:00,31.81,31.82,31.79,31.8,16600.0,24.9523,24.9602,24.9367,24.9445,16600.0
2015-03-24 10:50:00,31.81,31.86,31.81,31.86,26000.0,24.9523,24.9916,24.9523,24.9916,26000.0
2015-03-24 10:55:00,31.87,31.88,31.85,31.86,9400.0,24.9994,25.0073,24.9837,24.9916,9400.0
2015-03-24 11:00:00,31.86,31.86,31.84,31.86,19200.0,24.9916,24.9916,24.9759,24.9916,19200.0
2015-03-24 11:05:00,31.86,31.94,31.86,31.93,32600.0,24.9916,25.0543,24.9916,25.0465,32600.0
2015-03-24 11:10:00,31.94,31.96,31.93,31.94,23400.0,25.0543,25.07,25.0465,25.0543,23400.0
2015-03-24 11:15:00,31.94,31.98,31.93,31.97,20600.0,25.0543,25.0857,25.0465,25.0779,20600.0
2015-03-24 11:20:00,31.97,31.97,31.94,31.95,16800.0,25.0779,25.0779,25.0543,25.0622,16800.0
2015-03-24 11:25:00,31.95,31.98,31.94,31.97,24000.0,25.0622,25.0857,25.0543,25.0779,24000.0
2015-03-24 11:30:00,31.97,31.98,31.96,31.98,14800.0,25.0779,25.0857,25.07,25.0857,14800.0
2015-03-24 11:35:00,31.98,32.06,31.98,31.99,62600.0,25.0857,25.1485,25.0857,25.0935,62600.0
2015-03-24 11:40:00,31.99,31.99,31.96,31.97,21800.0,25.0935,25.0935,25.07,25.0779,21800.0
2015-03-24 11:45:00,31.98,31.98,31.97,31.97,12600.0,25.0857,25.0857,25.0779,25.0779,12600.0
2015-03-24 11:50:00,31.97,32.02,31.97,32.02,28600.0,25.0779,25.1171,25.0779,25.1171,28600.0
2015-03-24 11:55:00,32.02,32.02,31.99,31.99,21000.0,25.1171,25.1171,25.0935,25.0935,21000.0
2015-03-24 12:00:00,31.99,31.99,31.96,31.97,13600.0,25.0935,25.0935,25.07,25.0779,13600.0
2015-03-24 12:05:00,31.98,32.0,31.97,31.99,11400.0,25.0857,25.1014,25.0779,25.0935,11400.0
2015-03-24 12:10:00,31.99,32.02,31.99,32.01,22000.0,25.0935,25.1171,25.0935,25.1092,22000.0
2015-03-24 12:15:00,32.01,32.01,31.99,32.01,15800.0,25.1092,25.1092,25.0935,25.1092,15800.0
2015-03-24 12:20:00,32.01,32.01,32.0,32.0,17200.0,25.1092,25.1092,25.1014,25.1014,17200.0
2015-03-24 12:25:00,32.0,32.01,32.0,32.0,22000.0,25.1014,25.1092,25.1014,25.1014,22000.0
2015-03-24 12:30:00,32.0,32.01,31.97,31.97,34000.0,25.1014,25.1092,25.0779,25.0779,34000.0
2015-03-24 12:35:00,31.97,31.97,31.93,31.93,29200.0,25.0779,25.0779,25.0465,25.0465,29200.0
2015-03-24 12:40:00,31.93,31.93,31.92,31.93,11600.0,25.0465,25.0465,25.0386,25.0465,11600.0
2015-03-24 12:45:00,31.92,31.92,31.88,31.88,12800.0,25.0386,25.0386,25.0073,25.0073,12800.0
2015-03-24 12:50:00,31.87,31.88,31.86,31.88,15800.0,24.9994,25.0073,24.9916,25.0073,15800.0
2015-03-24 12:55:00,31.88,31.91,31.88,31.89,21200.0,25.0073,25.0308,25.0073,25.0151,21200.0
2015-03-24 13:00:00,31.89,31.92,31.89,31.9,14400.0,25.0151,25.0386,25.0151,25.0229,14400.0
2015-03-24 13:05:00,31.9,31.92,31.9,31.9,9200.0,25.0229,25.0386,25.0229,25.0229,9200.0
2015-03-24 13:10:00,31.9,31.9,31.86,31.89,22800.0,25.0229,25.0229,24.9916,25.0151,22800.0
2015-03-24 13:15:00,31.89,31.92,31.89,31.92,17600.0,25.0151,25.0386,25.0151,25.0386,17600.0
2015-03-24 13:20:00,31.92,31.93,31.91,31.91,15600.0,25.0386,25.0465,25.0308,25.0308,15600.0
2015-03-24 13:25:00,31.91,31.91,31.87,31.89,41600.0,25.0308,25.0308,24.9994,25.0151,41600.0
2015-03-24 13:30:00,31.89,31.91,31.88,31.9,12200.0,25.0151,25.0308,25.0073,25.0229,12200.0
2015-03-24 13:35:00,31.89,31.91,31.89,31.89,18800.0,25.0151,25.0308,25.0151,25.0151,18800.0
2015-03-24 13:40:00,31.9,31.92,31.89,31.91,13200.0,25.0229,25.0386,25.0151,25.0308,13200.0
2015-03-24 13:45:00,31.91,31.91,31.88,31.89,23400.0,25.0308,25.0308,25.0073,25.0151,23400.0
2015-03-24 13:50:00,31.89,31.91,31.89,31.89,13200.0,25.0151,25.0308,25.0151,25.0151,13200.0
2015-03-24 13:55:00,31.89,31.91,31.88,31.89,10600.0,25.0151,25.0308,25.0073,25.0151,10600.0
2015-03-24 14:00:00,31.89,31.89,31.86,31.86,22000.0,25.0151,25.0151,24.9916,24.9916,22000.0
2015-03-24 14:05:00,31.86,31.88,31.85,31.88,20000.0,24.9916,25.0073,24.9837,25.0073,20000.0
2015-03-24 14:10:00,31.88,31.9,31.86,31.86,23400.0,25.0073,25.0229,24.9916,24.9916,23400.0
2015-03-24 14:15:00,31.86,31.89,31.85,31.85,19600.0,24.9916,25.0151,24.9837,24.9837,19600.0
2015-03-24 14:20:00,31.85,31.87,31.83,31.87,22400.0,24.9837,24.9994,24.968,24.9994,22400.0
2015-03-24 14:25:00,31.87,31.88,31.86,31.88,25000.0,24.9994,25.0073,24.9916,25.0073,25000.0
2015-03-24 14:30:00,31.87,31.87,31.83,31.85,16800.0,24.9994,24.9994,24.968,24.9837,16800.0
2015-03-24 14:35:00,31.84,31.86,31.84,31.85,25400.0,24.9759,24.9916,24.9759,24.9837,25400.0
2015-03-24 14:40:00,31.84,31.84,31.81,31.84,33400.0,24.9759,24.9759,24.9523,24.9759,33400.0
2015-03-24 14:45:00,31.84,31.86,31.82,31.85,24400.0,24.9759,24.9916,24.9602,24.9837,24400.0
2015-03-24 14:50:00,31.86,31.88,31.85,31.88,44000.0,24.9916,25.0073,24.9837,25.0073,44000.0
2015-03-24 14:55:00,31.88,31.89,31.86,31.86,12000.0,25.0073,25.0151,24.9916,24.9916,12000.0
2015-03-24 15:00:00,31.86,31.91,31.86,31.9,46200.0,24.9916,25.0308,24.9916,25.0229,46200.0
2015-03-24 15:05:00,31.9,31.93,31.9,31.93,23600.0,25.0229,25.0465,25.0229,25.0465,23600.0
2015-03-24 15:10:00,31.93,31.93,31.9,31.91,36800.0,25.0465,25.0465,25.0229,25.0308,36800.0
2015-03-24 15:15:00,31.9,31.93,31.89,31.93,41200.0,25.0229,25.0465,25.0151,25.0465,41200.0
2015-03-24 15:20:00,31.92,31.92,31.84,31.86,59600.0,25.0386,25.0386,24.9759,24.9916,59600.0
2015-03-24 15:25:00,31.86,31.87,31.83,31.84,43600.0,24.9916,24.9994,24.968,24.9759,43600.0
2015-03-24 15:30:00,31.84,31.86,31.83,31.86,42200.0,24.9759,24.9916,24.968,24.9916,42200.0
2015-03-24 15:35:00,31.86,31.86,31.84,31.85,50800.0,24.9916,24.9916,24.9759,24.9837,50800.0
2015-03-24 15:40:00,31.85,31.85,31.83,31.83,97800.0,24.9837,24.9837,24.968,24.968,97800.0
2015-03-24 15:45:00,31.84,31.88,31.81,31.82,105400.0,24.9759,25.0073,24.9523,24.9602,105400.0
2015-03-24 15:50:00,31.82,31.83,31.79,31.79,70600.0,24.9602,24.968,24.9367,24.9367,70600.0
2015-03-24 15:55:00,31.79,31.81,31.78,31.8,331600.0,24.9367,24.9523,24.9288,24.9445,331600.0
2015-03-25 09:30:00,31.77,31.88,31.68,31.72,104000.0,24.921,25.0073,24.8504,24.8817,104000.0
2015-03-25 09:35:00,31.7,31.75,31.68,31.73,37000.0,24.8661,24.9053,24.8504,24.8896,37000.0
2015-03-25 09:40:00,31.7,31.7,31.63,31.7,20000.0,24.8661,24.8661,24.8112,24.8661,20000.0
2015-03-25 09:45:00,31.7,31.7,31.62,31.66,24400.0,24.8661,24.8661,24.8033,24.8347,24400.0
2015-03-25 09:50:00,31.66,31.71,31.66,31.68,17000.0,24.8347,24.8739,24.8347,24.8504,17000.0
2015-03-25 09:55:00,31.67,31.73,31.67,31.71,63200.0,24.8425,24.8896,24.8425,24.8739,63200.0
2015-03-25 10:00:00,31.7,31.76,31.68,31.75,14200.0,24.8661,24.9131,24.8504,24.9053,14200.0
2015-03-25 10:05:00,31.75,31.76,31.74,31.75,15400.0,24.9053,24.9131,24.8974,24.9053,15400.0
2015-03-25 10:10:00,31.75,31.75,31.68,31.68,29600.0,24.9053,24.9053,24.8504,24.8504,29600.0
2015-03-25 10:15:00,31.68,31.72,31.68,31.72,21200.0,24.8504,24.8817,24.8504,24.8817,21200.0
2015-03-25 10:20:00,31.72,31.73,31.71,31.73,30400.0,24.8817,24.8896,24.8739,24.8896,30400.0
2015-03-25 10:25:00,31.73,31.74,31.7,31.72,17000.0,24.8896,24.8974,24.8661,24.8817,17000.0
2015-03-25 10:30:00,31.71,31.72,31.69,31.7,56000.0,24.8739,24.8817,24.8582,24.8661,56000.0
2015-03-25 10:35:00,31.7,31.71,31.68,31.68,9400.0,24.8661,24.8739,24.8504,24.8504,9400.0
2015-03-25 10:40:00,31.68,31.68,31.65,31.66,26200.0,24.8504,24.8504,24.8268,24.8347,26200.0
2015-03-25 10:45:00,31.65,31.66,31.62,31.66,36600.0,24.8268,24.8347,24.8033,24.8347,36600.0
2015-03-25 10:50:00,31.67,31.68,31.66,31.68,10200.0,24.8425,24.8504,24.8347,24.8504,10200.0
2015-03-25 10:55:00,31.68,31.72,31.67,31.71,33600.0,24.8504,24.8817,24.8425,24.8739,33600.0
2015-03-25 11:00:00,31.71,31.74,31.7,31.73,23600.0,24.8739,24.8974,24.8661,24.8896,23600.0
2015-03-25 11:05:00,31.73,31.76,31.73,31.74,33000.0,24.8896,24.9131,24.8896,24.8974,33000.0
2015-03-25 11:10:00,31.74,31.74,31.7,31.71,18800.0,24.8974,24.8974,24.8661,24.8739,18800.0
2015-03-25 11:15:00,31.71,31.73,31.71,31.72,154400.0,24.8739,24.8896,24.8739,24.8817,154400.0
2015-03-25 11:20:00,31.71,31.74,31.71,31.74,15400.0,24.8739,24.8974,24.8739,24.8974,15400.0
2015-03-25 11:25:00,31.74,31.75,31.73,31.74,28200.0,24.8974,24.9053,24.8896,24.8974,28200.0
2015-03-25 11:30:00,31.74,31.75,31.68,31.68,32800.0,24.8974,24.9053,24.8504,24.8504,32800.0
2015-03-25 11:35:00,31.68,31.7,31.64,31.64,21200.0,24.8504,24.8661,24.819,24.819,21200.0
2015-03-25 11:40:00,31.63,31.65,31.6,31.63,29600.0,24.8112,24.8268,24.7876,24.8112,29600.0
2015-03-25 11:45:00,31.63,31.63,31.61,31.62,20400.0,24.8112,24.8112,24.7955,24.8033,20400.0
2015-03-25 11:50:00,31.61,31.62,31.61,31.62,15800.0,24.7955,24.8033,24.7955,24.8033,15800.0
2015-03-25 11:55:00,31.61,31.63,31.59,31.63,27400.0,24.7955,24.8112,24.7798,24.8112,27400.0
2015-03-25 12:00:00,31.62,31.63,31.61,31.61,21000.0,24.8033,24.8112,24.7955,24.7955,21000.0
2015-03-25 12:05:00,31.61,31.64,31.61,31.62,14800.0,24.7955,24.819,24.7955,24.8033,14800.0
2015-03-25 12:10:00,31.62,31.67,31.61,31.66,54800.0,24.8033,24.8425,24.7955,24.8347,54800.0
2015-03-25 12:15:00,31.66,31.68,31.65,31.66,14600.0,24.8347,24.8504,24.8268,24.8347,14600.0
2015-03-25 12:20:00,31.66,31.69,31.65,31.65,126800.0,24.8347,24.8582,24.8268,24.8268,126800.0
2015-03-25 12:25:00,31.66,31.67,31.65,31.66,36200.0,24.8347,24.8425,24.8268,24.8347,36200.0
2015-03-25 12:30:00,31.66,31.66,31.65,31.66,72200.0,24.8347,24.8347,24.8268,24.8347,72200.0
2015-03-25 12:35:00,31.66,31.67,31.65,31.67,17000.0,24.8347,24.8425,24.8268,24.8425,17000.0
2015-03-25 12:40:00,31.67,31.67,31.65,31.66,27400.0,24.8425,24.8425,24.8268,24.8347,27400.0
2015-03-25 12:45:00,31.66,31.67,31.65,31.66,37800.0,24.8347,24.8425,24.8268,24.8347,37800.0
2015-03-25 12:50:00,31.66,31.67,31.65,31.67,10200.0,24.8347,24.8425,24.8268,24.8425,10200.0
2015-03-25 12:55:00,31.66,31.68,31.66,31.68,9200.0,24.8347,24.8504,24.8347,24.8504,9200.0
2015-03-25 13:00:00,31.68,31.69,31.67,31.68,11200.0,24.8504,24.8582,24.8425,24.8504,11200.0
2015-03-25 13:05:00,31.68,31.68,31.66,31.66,10000.0,24.8504,24.8504,24.8347,24.8347,10000.0
2015-03-25 13:10:00,31.66,31.67,31.65,31.66,44800.0,24.8347,24.8425,24.8268,24.8347,44800.0
2015-03-25 13:15:00,31.66,31.67,31.65,31.66,33800.0,24.8347,24.8425,24.8268,24.8347,33800.0
2015-03-25 13:20:00,31.66,31.67,31.64,31.67,22600.0,24.8347,24.8425,24.819,24.8425,22600.0
2015-03-25 13:25:00,31.67,31.72,31.66,31.72,30600.0,24.8425,24.8817,24.8347,24.8817,30600.0
2015-03-25 13:30:00,31.72,31.72,31.69,31.7,19400.0,24.8817,24.8817,24.8582,24.8661,19400.0
2015-03-25 13:35:00,31.7,31.72,31.68,31.72,24600.0,24.8661,24.8817,24.8504,24.8817,24600.0
2015-03-25 13:40:00,31.71,31.74,31.71,31.74,18800.0,24.8739,24.8974,24.8739,24.8974,18800.0
2015-03-25 13:45:00,31.74,31.74,31.71,31.72,19600.0,24.8974,24.8974,24.8739,24.8817,19600.0
2015-03-25 13:50:00,31.73,31.75,31.72,31.75,41200.0,24.8896,24.9053,24.8817,24.9053,41200.0
2015-03-25 13:55:00,31.75,31.76,31.74,31.75,34400.0,24.9053,24.9131,24.8974,24.9053,34400.0
2015-03-25 14:00:00,31.75,31.75,31.73,31.75,41400.0,24.9053,24.9053,24.8896,24.9053,41400.0
2015-03-25 14:05:00,31.75,31.75,31.73,31.75,68600.0,24.9053,24.9053,24.8896,24.9053,68600.0
2015-03-25 14:10:00,31.75,31.76,31.75,31.75,45000.0,24.9053,24.9131,24.9053,24.9053,45000.0
2015-03-25 14:15:00,31.75,31.77,31.75,31.75,43400.0,24.9053,24.921,24.9053,24.9053,43400.0
2015-03-25 14:20:00,31.75,31.76,31.74,31.76,45400.0,24.9053,24.9131,24.8974,24.9131,45400.0
2015-03-25 14:25:00,31.76,31.76,31.75,31.75,20600.0,24.9131,24.9131,24.9053,24.9053,20600.0
2015-03-25 14:30:00,31.75,31.76,31.75,31.75,23800.0,24.9053,24.9131,24.9053,24.9053,23800.0
2015-03-25 14:35:00,31.75,31.77,31.75,31.76,30800.0,24.9053,24.921,24.9053,24.9131,30800.0
2015-03-25 14:40:00,31.75,31.76,31.74,31.75,30400.0,24.9053,24.9131,24.8974,24.9053,30400.0
2015-03-25 14:45:00,31.74,31.75,31.71,31.73,42600.0,24.8974,24.9053,24.8739,24.8896,42600.0
2015-03-25 14:50:00,31.73,31.75,31.72,31.75,35200.0,24.8896,24.9053,24.8817,24.9053,35200.0
2015-03-25 14:55:00,31.75,31.75,31.72,31.73,22400.0,24.9053,24.9053,24.8817,24.8896,22400.0
2015-03-25 15:00:00,31.73,31.74,31.7,31.7,106800.0,24.8896,24.8974,24.8661,24.8661,106800.0
2015-03-25 15:05:00,31.71,31.71,31.68,31.7,34800.0,24.8739,24.8739,24.8504,24.8661,34800.0
2015-03-25 15:10:00,31.68,31.72,31.68,31.72,39200.0,24.8504,24.8817,24.8504,24.8817,39200.0
2015-03-25 15:15:00,31.72,31.72,31.68,31.68,36400.0,24.8817,24.8817,24.8504,24.8504,36400.0
2015-03-25 15:20:00,31.68,31.7,31.67,31.68,90400.0,24.8504,24.8661,24.8425,24.8504,90400.0
2015-03-25 15:25:00,31.68,31.69,31.67,31.68,72000.0,24.8504,24.8582,24.8425,24.8504,72000.0
2015-03-25 15:30:00,31.68,31.69,31.68,31.69,64800.0,24.8504,24.8582,24.8504,24.8582,64800.0
2015-03-25 15:35:00,31.69,31.72,31.68,31.71,53800.0,24.8582,24.8817,24.8504,24.8739,53800.0
2015-03-25 15:40:00,31.71,31.73,31.69,31.73,116400.0,24.8739,24.8896,24.8582,24.8896,116400.0
2015-03-25 15:45:00,31.73,31.73,31.66,31.67,125800.0,24.8896,24.8896,24.8347,24.8425,125800.0
2015-03-25 15:50:00,31.66,31.68,31.63,31.68,226600.0,24.8347,24.8504,24.8112,24.8504,226600.0
2015-03-25 15:55:00,31.68,31.71,31.64,31.7,548600.0,24.8504,24.8739,24.819,24.8661,548600.0
2015-03-26 09:30:00,31.63,31.64,31.56,31.61,137800.0,24.8112,24.819,24.7562,24.7955,137800.0
2015-03-26 09:35:00,31.61,31.66,31.5,31.6,62800.0,24.7955,24.8347,24.7092,24.7876,62800.0
2015-03-26 09:40:00,31.58,31.59,31.53,31.55,34400.0,24.7719,24.7798,24.7327,24.7484,34400.0
2015-03-26 09:45:00,31.55,31.58,31.51,31.58,34600.0,24.7484,24.7719,24.717,24.7719,34600.0
2015-03-26 09:50:00,31.59,31.59,31.54,31.58,59000.0,24.7798,24.7798,24.7406,24.7719,59000.0
2015-03-26 09:55:00,31.58,31.61,31.56,31.6,58600.0,24.7719,24.7955,24.7562,24.7876,58600.0
2015-03-26 10:00:00,31.61,31.61,31.56,31.57,58000.0,24.7955,24.7955,24.7562,24.7641,58000.0
2015-03-26 10:05:00,31.57,31.59,31.55,31.58,78200.0,24.7641,24.7798,24.7484,24.7719,78200.0
2015-03-26 10:10:00,31.58,31.59,31.56,31.58,62600.0,24.7719,24.7798,24.7562,24.7719,62600.0
2015-03-26 10:15:00,31.58,31.58,31.47,31.49,96600.0,24.7719,24.7719,24.6856,24.7013,96600.0
2015-03-26 10:20:00,31.49,31.53,31.48,31.5,19200.0,24.7013,24.7327,24.6935,24.7092,19200.0
2015-03-26 10:25:00,31.5,31.56,31.5,31.55,26400.0,24.7092,24.7562,24.7092,24.7484,26400.0
2015-03-26 10:30:00,31.55,31.61,31.54,31.6,75200.0,24.7484,24.7955,24.7406,24.7876,75200.0
2015-03-26 10:35:00,31.6,31.62,31.58,31.58,103000.0,24.7876,24.8033,24.7719,24.7719,103000.0
2015-03-26 10:40:00,31.59,31.61,31.56,31.56,27600.0,24.7798,24.7955,24.7562,24.7562,27600.0
2015-03-26 10:45:00,31.57,31.58,31.55,31.57,34400.0,24.7641,24.7719,24.7484,24.7641,34400.0
2015-03-26 10:50:00,31.57,31.6,31.56,31.59,27800.0,24.7641,24.7876,24.7562,24.7798,27800.0
2015-03-26 10:55:00,31.58,31.63,31.58,31.63,16200.0,24.7719,24.8112,24.7719,24.8112,16200.0
2015-03-26 11:00:00,31.63,31.63,31.6,31.62,34400.0,24.8112,24.8112,24.7876,24.8033,34400.0
2015-03-26 11:05:00,31.62,31.65,31.61,31.64,28200.0,24.8033,24.8268,24.7955,24.819,28200.0
2015-03-26 11:10:00,31.64,31.64,31.59,31.59,26200.0,24.819,24.819,24.7798,24.7798,26200.0
2015-03-26 11:15:00,31.59,31.61,31.58,31.59,17800.0,24.7798,24.7955,24.7719,24.7798,17800.0
2015-03-26 11:20:00,31.59,31.63,31.59,31.63,25400.0,24.7798,24.8112,24.7798,24.8112,25400.0
2015-03-26 11:25:00,31.63,31.64,31.6,31.64,25800.0,24.8112,24.819,24.7876,24.819,25800.0
2015-03-26 11:30:00,31.65,31.7,31.64,31.7,36800.0,24.8268,24.8661,24.819,24.8661,36800.0
2015-03-26 11:35:00,31.7,31.72,31.68,31.71,28600.0,24.8661,24.8817,24.8504,24.8739,28600.0
2015-03-26 11:40:00,31.71,31.74,31.71,31.72,15200.0,24.8739,24.8974,24.8739,24.8817,15200.0
2015-03-26 11:45:00,31.72,31.74,31.72,31.74,18600.0,24.8817,24.8974,24.8817,24.8974,18600.0
2015-03-26 11:50:00,31.74,31.75,31.73,31.75,18800.0,24.8974,24.9053,24.8896,24.9053,18800.0
2015-03-26 11:55:00,31.75,31.81,31.75,31.8,16600.0,24.9053,24.9523,24.9053,24.9445,16600.0
2015-03-26 12:00:00,31.8,31.81,31.77,31.78,17400.0,24.9445,24.9523,24.921,24.9288,17400.0
2015-03-26 12:05:00,31.78,31.79,31.77,31.78,18800.0,24.9288,24.9367,24.921,24.9288,18800.0
2015-03-26 12:10:00,31.79,31.79,31.78,31.78,18800.0,24.9367,24.9367,24.9288,24.9288,18800.0
2015-03-26 12:15:00,31.78,31.79,31.75,31.77,13800.0,24.9288,24.9367,24.9053,24.921,13800.0
2015-03-26 12:20:00,31.77,31.77,31.72,31.73,14400.0,24.921,24.921,24.8817,24.8896,14400.0
2015-03-26 12:25:00,31.72,31.74,31.72,31.73,20800.0,24.8817,24.8974,24.8817,24.8896,20800.0
2015-03-26 12:30:00,31.73,31.75,31.73,31.74,21400.0,24.8896,24.9053,24.8896,24.8974,21400.0
2015-03-26 12:35:00,31.74,31.75,31.73,31.75,17800.0,24.8974,24.9053,24.8896,24.9053,17800.0
2015-03-26 12:40:00,31.75,31.75,31.74,31.75,51400.0,24.9053,24.9053,24.8974,24.9053,51400.0
2015-03-26 12:45:00,31.75,31.78,31.75,31.78,47200.0,24.9053,24.9288,24.9053,24.9288,47200.0
2015-03-26 12:50:00,31.78,31.81,31.78,31.81,12000.0,24.9288,24.9523,24.9288,24.9523,12000.0
2015-03-26 12:55:00,31.8,31.81,31.77,31.78,21000.0,24.9445,24.9523,24.921,24.9288,21000.0
2015-03-26 13:00:00,31.78,31.78,31.75,31.76,14400.0,24.9288,24.9288,24.9053,24.9131,14400.0
2015-03-26 13:05:00,31.77,31.78,31.76,31.78,22400.0,24.921,24.9288,24.9131,24.9288,22400.0
2015-03-26 13:10:00,31.78,31.79,31.7,31.72,37000.0,24.9288,24.9367,24.8661,24.8817,37000.0
2015-03-26 13:15:00,31.72,31.74,31.71,31.73,28200.0,24.8817,24.8974,24.8739,24.8896,28200.0
2015-03-26 13:20:00,31.73,31.75,31.72,31.75,31200.0,24.8896,24.9053,24.8817,24.9053,31200.0
2015-03-26 13:25:00,31.74,31.78,31.74,31.78,19800.0,24.8974,24.9288,24.8974,24.9288,19800.0
2015-03-26 13:30:00,31.78,31.79,31.76,31.77,25000.0,24.9288,24.9367,24.9131,24.921,25000.0
2015-03-26 13:35:00,31.77,31.77,31.75,31.75,15400.0,24.921,24.921,24.9053,24.9053,15400.0
2015-03-26 13:40:00,31.75,31.83,31.75,31.83,26600.0,24.9053,24.968,24.9053,24.968,26600.0
2015-03-26 13:45:00,31.83,31.84,31.82,31.82,17000.0,24.968,24.9759,24.9602,24.9602,17000.0
2015-03-26 13:50:00,31.82,31.85,31.82,31.85,33200.0,24.9602,24.9837,24.9602,24.9837,33200.0
2015-03-26 13:55:00,31.85,31.86,31.84,31.85,12200.0,24.9837,24.9916,24.9759,24.9837,12200.0
2015-03-26 14:00:00,31.85,31.85,31.83,31.83,22400.0,24.9837,24.9837,24.968,24.968,22400.0
2015-03-26 14:05:00,31.84,31.84,31.79,31.79,31200.0,24.9759,24.9759,24.9367,24.9367,31200.0
2015-03-26 14:10:00,31.8,31.81,31.76,31.78,26800.0,24.9445,24.9523,24.9131,24.9288,26800.0
2015-03-26 14:15:00,31.78,31.81,31.77,31.8,24000.0,24.9288,24.9523,24.921,24.9445,24000.0
2015-03-26 14:20:00,31.81,31.81,31.78,31.78,22400.0,24.9523,24.9523,24.9288,24.9288,22400.0
2015-03-26 14:25:00,31.79,31.79,31.75,31.75,23800.0,24.9367,24.9367,24.9053,24.9053,23800.0
2015-03-26 14:30:00,31.75,31.79,31.75,31.78,17600.0,24.9053,24.9367,24.9053,24.9288,17600.0
2015-03-26 14:35:00,31.78,31.8,31.76,31.77,27800.0,24.9288,24.9445,24.9131,24.921,27800.0
2015-03-26 14:40:00,31.77,31.81,31.77,31.8,30200.0,24.921,24.9523,24.921,24.9445,30200.0
2015-03-26 14:45:00,31.8,31.8,31.75,31.78,37800.0,24.9445,24.9445,24.9053,24.9288,37800.0
2015-03-26 14:50:00,31.79,31.8,31.76,31.79,53200.0,24.9367,24.9445,24.9131,24.9367,53200.0
2015-03-26 14:55:00,31.78,31.78,31.74,31.75,50000.0,24.9288,24.9288,24.8974,24.9053,50000.0
2015-03-26 15:00:00,31.74,31.75,31.72,31.73,41400.0,24.8974,24.9053,24.8817,24.8896,41400.0
2015-03-26 15:05:00,31.73,31.77,31.72,31.75,43800.0,24.8896,24.921,24.8817,24.9053,43800.0
2015-03-26 15:10:00,31.75,31.77,31.73,31.73,47600.0,24.9053,24.921,24.8896,24.8896,47600.0
2015-03-26 15:15:00,31.72,31.77,31.72,31.75,92000.0,24.8817,24.921,24.8817,24.9053,92000.0
2015-03-26 15:20:00,31.75,31.77,31.75,31.75,83200.0,24.9053,24.921,24.9053,24.9053,83200.0
2015-03-26 15:25:00,31.75,31.78,31.75,31.75,48000.0,24.9053,24.9288,24.9053,24.9053,48000.0
2015-03-26 15:30:00,31.75,31.79,31.75,31.78,82000.0,24.9053,24.9367,24.9053,24.9288,82000.0
2015-03-26 15:35:00,31.78,31.81,31.75,31.75,53800.0,24.9288,24.9523,24.9053,24.9053,53800.0
2015-03-26 15:40:00,31.75,31.76,31.71,31.75,115800.0,24.9053,24.9131,24.8739,24.9053,115800.0
2015-03-26 15:45:00,31.75,31.77,31.74,31.75,165600.0,24.9053,24.921,24.8974,24.9053,165600.0
2015-03-26 15:50:00,31.75,31.77,31.74,31.75,183800.0,24.9053,24.921,24.8974,24.9053,183800.0
2015-03-26 15:55:00,31.75,31.77,31.75,31.75,325800.0,24.9053,24.921,24.9053,24.9053,325800.0
2015-03-27 09:30:00,31.75,31.75,31.61,31.68,90200.0,24.9053,24.9053,24.7955,24.8504,90200.0
2015-03-27 09:35:00,31.7,31.7,31.56,31.61,69400.0,24.8661,24.8661,24.7562,24.7955,69400.0
2015-03-27 09:40:00,31.6,31.62,31.52,31.6,49600.0,24.7876,24.8033,24.7249,24.7876,49600.0
2015-03-27 09:45:00,31.59,31.67,31.59,31.65,21600.0,24.7798,24.8425,24.7798,24.8268,21600.0
2015-03-27 09:50:00,31.65,31.69,31.6,31.68,25400.0,24.8268,24.8582,24.7876,24.8504,25400.0
2015-03-27 09:55:00,31.68,31.77,31.64,31.77,27200.0,24.8504,24.921,24.819,24.921,27200.0
2015-03-27 10:00:00,31.75,31.75,31.68,31.72,26800.0,24.9053,24.9053,24.8504,24.8817,26800.0
2015-03-27 10:05:00,31.72,31.72,31.67,31.69,27400.0,24.8817,24.8817,24.8425,24.8582,27400.0
2015-03-27 10:10:00,31.7,31.71,31.63,31.63,27200.0,24.8661,24.8739,24.8112,24.8112,27200.0
2015-03-27 10:15:00,31.64,31.64,31.61,31.64,19400.0,24.819,24.819,24.7955,24.819,19400.0
2015-03-27 10:20:00,31.64,31.68,31.64,31.67,10400.0,24.819,24.8504,24.819,24.8425,10400.0
2015-03-27 10:25:00,31.67,31.67,31.63,31.64,20400.0,24.8425,24.8425,24.8112,24.819,20400.0
2015-03-27 10:30:00,31.64,31.64,31.6,31.61,59600.0,24.819,24.819,24.7876,24.7955,59600.0
2015-03-27 10:35:00,31.6,31.65,31.6,31.64,18400.0,24.7876,24.8268,24.7876,24.819,18400.0
2015-03-27 10:40:00,31.64,31.65,31.62,31.63,32800.0,24.819,24.8268,24.8033,24.8112,32800.0
2015-03-27 10:45:00,31.63,31.65,31.62,31.65,9600.0,24.8112,24.8268,24.8033,24.8268,9600.0
2015-03-27 10:50:00,31.65,31.67,31.64,31.67,20400.0,24.8268,24.8425,24.819,24.8425,20400.0
2015-03-27 10:55:00,31.68,31.71,31.68,31.7,14400.0,24.8504,24.8739,24.8504,24.8661,14400.0
2015-03-27 11:00:00,31.7,31.71,31.67,31.68,36000.0,24.8661,24.8739,24.8425,24.8504,36000.0
2015-03-27 11:05:00,31.68,31.7,31.67,31.67,19200.0,24.8504,24.8661,24.8425,24.8425,19200.0
2015-03-27 11:10:00,31.67,31.73,31.67,31.72,21400.0,24.8425,24.8896,24.8425,24.8817,21400.0
2015-03-27 11:15:00,31.72,31.72,31.69,31.7,21600.0,24.8817,24.8817,24.8582,24.8661,21600.0
2015-03-27 11:20:00,31.71,31.73,31.7,31.71,17600.0,24.8739,24.8896,24.8661,24.8739,17600.0
2015-03-27 11:25:00,31.71,31.71,31.68,31.68,26000.0,24.8739,24.8739,24.8504,24.8504,26000.0
2015-03-27 11:30:00,31.68,31.72,31.68,31.71,17600.0,24.8504,24.8817,24.8504,24.8739,17600.0
2015-03-27 11:35:00,31.71,31.71,31.68,31.7,24400.0,24.8739,24.8739,24.8504,24.8661,24400.0
2015-03-27 11:40:00,31.7,31.7,31.67,31.68,21200.0,24.8661,24.8661,24.8425,24.8504,21200.0
2015-03-27 11:45:00,31.68,31.7,31.68,31.69,14400.0,24.8504,24.8661,24.8504,24.8582,14400.0
2015-03-27 11:50:00,31.68,31.69,31.66,31.67,24600.0,24.8504,24.8582,24.8347,24.8425,24600.0
2015-03-27 11:55:00,31.66,31.68,31.64,31.68,24800.0,24.8347,24.8504,24.819,24.8504,24800.0
2015-03-27 12:00:00,31.69,31.7,31.66,31.7,22200.0,24.8582,24.8661,24.8347,24.8661,22200.0
2015-03-27 12:05:00,31.69,31.7,31.68,31.7,26200.0,24.8582,24.8661,24.8504,24.8661,26200.0
2015-03-27 12:10:00,31.7,31.71,31.67,31.68,22400.0,24.8661,24.8739,24.8425,24.8504,22400.0
2015-03-27 12:15:00,31.69,31.69,31.66,31.66,19000.0,24.8582,24.8582,24.8347,24.8347,19000.0
2015-03-27 12:20:00,31.65,31.67,31.65,31.66,25800.0,24.8268,24.8425,24.8268,24.8347,25800.0
2015-03-27 12:25:00,31.66,31.66,31.61,31.64,44800.0,24.8347,24.8347,24.7955,24.819,44800.0
2015-03-27 12:30:00,31.64,31.67,31.63,31.65,22000.0,24.819,24.8425,24.8112,24.8268,22000.0
2015-03-27 12:35:00,31.65,31.66,31.64,31.65,13000.0,24.8268,24.8347,24.819,24.8268,13000.0
2015-03-27 12:40:00,31.65,31.67,31.65,31.65,16000.0,24.8268,24.8425,24.8268,24.8268,16000.0
2015-03-27 12:45:00,31.65,31.65,31.63,31.63,21200.0,24.8268,24.8268,24.8112,24.8112,21200.0
2015-03-27 12:50:00,31.64,31.66,31.63,31.66,9400.0,24.819,24.8347,24.8112,24.8347,9400.0
2015-03-27 12:55:00,31.66,31.67,31.65,31.66,16600.0,24.8347,24.8425,24.8268,24.8347,16600.0
2015-03-27 13:00:00,31.66,31.67,31.64,31.67,22800.0,24.8347,24.8425,24.819,24.8425,22800.0
2015-03-27 13:05:00,31.66,31.66,31.63,31.64,20400.0,24.8347,24.8347,24.8112,24.819,20400.0
2015-03-27 13:10:00,31.64,31.65,31.63,31.63,18800.0,24.819,24.8268,24.8112,24.8112,18800.0
2015-03-27 13:15:00,31.63,31.64,31.61,31.64,30200.0,24.8112,24.819,24.7955,24.819,30200.0
2015-03-27 13:20:00,31.64,31.67,31.63,31.67,25000.0,24.819,24.8425,24.8112,24.8425,25000.0
2015-03-27 13:25:00,31.67,31.68,31.65,31.65,29800.0,24.8425,24.8504,24.8268,24.8268,29800.0
2015-03-27 13:30:00,31.65,31.66,31.64,31.66,11000.0,24.8268,24.8347,24.819,24.8347,11000.0
2015-03-27 13:35:00,31.66,31.66,31.63,31.64,28600.0,24.8347,24.8347,24.8112,24.819,28600.0
2015-03-27 13:40:00,31.64,31.66,31.63,31.65,29000.0,24.819,24.8347,24.8112,24.8268,29000.0
2015-03-27 13:45:00,31.65,31.65,31.63,31.65,27800.0,24.8268,24.8268,24.8112,24.8268,27800.0
2015-03-27 13:50:00,31.65,31.66,31.65,31.65,13800.0,24.8268,24.8347,24.8268,24.8268,13800.0
2015-03-27 13:55:00,31.66,31.68,31.65,31.68,41200.0,24.8347,24.8504,24.8268,24.8504,41200.0
2015-03-27 14:00:00,31.68,31.7,31.68,31.7,27000.0,24.8504,24.8661,24.8504,24.8661,27000.0
2015-03-27 14:05:00,31.7,31.71,31.69,31.71,39200.0,24.8661,24.8739,24.8582,24.8739,39200.0
2015-03-27 14:10:00,31.71,31.73,31.69,31.71,40400.0,24.8739,24.8896,24.8582,24.8739,40400.0
2015-03-27 14:15:00,31.7,31.7,31.68,31.7,38000.0,24.8661,24.8661,24.8504,24.8661,38000.0
2015-03-27 14:20:00,31.69,31.73,31.69,31.71,16000.0,24.8582,24.8896,24.8582,24.8739,16000.0
2015-03-27 14:25:00,31.71,31.74,31.71,31.73,50400.0,24.8739,24.8974,24.8739,24.8896,50400.0
2015-03-27 14:30:00,31.73,31.73,31.69,31.7,34400.0,24.8896,24.8896,24.8582,24.8661,34400.0
2015-03-27 14:35:00,31.69,31.7,31.66,31.66,19600.0,24.8582,24.8661,24.8347,24.8347,19600.0
2015-03-27 14:40:00,31.66,31.68,31.66,31.67,23800.0,24.8347,24.8504,24.8347,24.8425,23800.0
2015-03-27 14:45:00,31.68,31.71,31.68,31.7,29000.0,24.8504,24.8739,24.8504,24.8661,29000.0
2015-03-27 14:50:00,31.7,31.71,31.68,31.69,31000.0,24.8661,24.8739,24.8504,24.8582,31000.0
2015-03-27 14:55:00,31.7,31.73,31.69,31.73,27000.0,24.8661,24.8896,24.8582,24.8896,27000.0
2015-03-27 15:00:00,31.74,31.76,31.74,31.76,46000.0,24.8974,24.9131,24.8974,24.9131,46000.0
2015-03-27 15:05:00,31.76,31.76,31.73,31.74,33400.0,24.9131,24.9131,24.8896,24.8974,33400.0
2015-03-27 15:10:00,31.74,31.74,31.71,31.73,24200.0,24.8974,24.8974,24.8739,24.8896,24200.0
2015-03-27 15:15:00,31.73,31.73,31.71,31.72,40400.0,24.8896,24.8896,24.8739,24.8817,40400.0
2015-03-27 15:20:00,31.73,31.75,31.73,31.75,36000.0,24.8896,24.9053,24.8896,24.9053,36000.0
2015-03-27 15:25:00,31.75,31.75,31.72,31.73,39400.0,24.9053,24.9053,24.8817,24.8896,39400.0
2015-03-27 15:30:00,31.73,31.77,31.73,31.77,90600.0,24.8896,24.921,24.8896,24.921,90600.0
2015-03-27 15:35:00,31.77,31.81,31.75,31.81,84200.0,24.921,24.9523,24.9053,24.9523,84200.0
2015-03-27 15:40:00,31.81,31.81,31.78,31.78,64000.0,24.9523,24.9523,24.9288,24.9288,64000.0
2015-03-27 15:45:00,31.78,31.79,31.74,31.76,99000.0,24.9288,24.9367,24.8974,24.9131,99000.0
2015-03-27 15:50:00,31.76,31.78,31.76,31.77,78800.0,24.9131,24.9288,24.9131,24.921,78800.0
2015-03-27 15:55:00,31.77,31.81,31.77,31.77,221800.0,24.921,24.9523,24.921,24.921,221800.0
2015-03-30 09:30:00,31.86,31.93,31.82,31.89,117800.0,24.9916,25.0465,24.9602,25.0151,117800.0
2015-03-30 09:35:00,31.91,31.98,31.85,31.98,28600.0,25.0308,25.0857,24.9837,25.0857,28600.0
2015-03-30 09:40:00,31.98,32.01,31.96,31.97,21800.0,25.0857,25.1092,25.07,25.0779,21800.0
2015-03-30 09:45:00,31.99,32.09,31.99,32.06,27200.0,25.0935,25.172,25.0935,25.1485,27200.0
2015-03-30 09:50:00,32.06,32.08,32.03,32.03,14200.0,25.1485,25.1641,25.1249,25.1249,14200.0
2015-03-30 09:55:00,32.03,32.06,32.03,32.05,11800.0,25.1249,25.1485,25.1249,25.1406,11800.0
2015-03-30 10:00:00,32.04,32.07,32.02,32.06,27000.0,25.1328,25.1563,25.1171,25.1485,27000.0
2015-03-30 10:05:00,32.07,32.09,32.04,32.09,25200.0,25.1563,25.172,25.1328,25.172,25200.0
2015-03-30 10:10:00,32.09,32.09,32.06,32.07,14800.0,25.172,25.172,25.1485,25.1563,14800.0
2015-03-30 10:15:00,32.06,32.07,32.04,32.04,12800.0,25.1485,25.1563,25.1328,25.1328,12800.0
2015-03-30 10:20:00,32.05,32.05,31.99,32.0,22000.0,25.1406,25.1406,25.0935,25.1014,22000.0
2015-03-30 10:25:00,31.99,32.02,31.99,32.01,15200.0,25.0935,25.1171,25.0935,25.1092,15200.0
2015-03-30 10:30:00,32.01,32.02,31.98,32.02,97000.0,25.1092,25.1171,25.0857,25.1171,97000.0
2015-03-30 10:35:00,32.02,32.02,31.99,32.01,34000.0,25.1171,25.1171,25.0935,25.1092,34000.0
2015-03-30 10:40:00,32.01,32.01,31.99,31.99,35800.0,25.1092,25.1092,25.0935,25.0935,35800.0
2015-03-30 10:45:00,31.99,32.02,31.99,32.02,16400.0,25.0935,25.1171,25.0935,25.1171,16400.0
2015-03-30 10:50:00,32.02,32.07,32.02,32.07,21800.0,25.1171,25.1563,25.1171,25.1563,21800.0
2015-03-30 10:55:00,32.07,32.08,32.05,32.06,32200.0,25.1563,25.1641,25.1406,25.1485,32200.0
2015-03-30 11:00:00,32.06,32.08,32.06,32.07,47200.0,25.1485,25.1641,25.1485,25.1563,47200.0
2015-03-30 11:05:00,32.07,32.1,32.07,32.09,41000.0,25.1563,25.1798,25.1563,25.172,41000.0
2015-03-30 11:10:00,32.09,32.1,32.07,32.1,21200.0,25.172,25.1798,25.1563,25.1798,21200.0
2015-03-30 11:15:00,32.09,32.11,32.09,32.1,37000.0,25.172,25.1877,25.172,25.1798,37000.0
2015-03-30 11:20:00,32.1,32.1,32.08,32.09,19400.0,25.1798,25.1798,25.1641,25.172,19400.0
2015-03-30 11:25:00,32.09,32.12,32.09,32.11,25000.0,25.172,25.1955,25.172,25.1877,25000.0
2015-03-30 11:30:00,32.1,32.11,32.09,32.09,13000.0,25.1798,25.1877,25.172,25.172,13000.0
2015-03-30 11:35:00,32.09,32.1,32.09,32.1,10200.0,25.172,25.1798,25.172,25.1798,10200.0
2015-03-30 11:40:00,32.1,32.1,32.07,32.08,19200.0,25.1798,25.1798,25.1563,25.1641,19200.0
2015-03-30 11:45:00,32.09,32.09,32.08,32.08,7200.0,25.172,25.172,25.1641,25.1641,7200.0
2015-03-30 11:50:00,32.09,32.09,32.07,32.07,12200.0,25.172,25.172,25.1563,25.1563,12200.0
2015-03-30 11:55:00,32.07,32.09,32.07,32.07,13400.0,25.1563,25.172,25.1563,25.1563,13400.0
2015-03-30 12:00:00,32.07,32.09,32.07,32.08,14000.0,25.1563,25.172,25.1563,25.1641,14000.0
2015-03-30 12:05:00,32.08,32.11,32.08,32.1,29000.0,25.1641,25.1877,25.1641,25.1798,29000.0
2015-03-30 12:10:00,32.1,32.11,32.09,32.1,29800.0,25.1798,25.1877,25.172,25.1798,29800.0
2015-03-30 12:15:00,32.1,32.13,32.1,32.1,20200.0,25.1798,25.2034,25.1798,25.1798,20200.0
2015-03-30 12:20:00,32.1,32.13,32.1,32.13,9200.0,25.1798,25.2034,25.1798,25.2034,9200.0
2015-03-30 12:25:00,32.13,32.13,32.1,32.12,23200.0,25.2034,25.2034,25.1798,25.1955,23200.0
2015-03-30 12:30:00,32.11,32.13,32.11,32.13,21200.0,25.1877,25.2034,25.1877,25.2034,21200.0
2015-03-30 12:35:00,32.13,32.13,32.12,32.13,9200.0,25.2034,25.2034,25.1955,25.2034,9200.0
2015-03-30 12:40:00,32.13,32.15,32.13,32.15,10400.0,25.2034,25.219,25.2034,25.219,10400.0
2015-03-30 12:45:00,32.14,32.16,32.14,32.16,16600.0,25.2112,25.2269,25.2112,25.2269,16600.0
2015-03-30 12:50:00,32.16,32.17,32.16,32.16,31000.0,25.2269,25.2347,25.2269,25.2269,31000.0
2015-03-30 12:55:00,32.17,32.18,32.16,32.17,13600.0,25.2347,25.2426,25.2269,25.2347,13600.0
2015-03-30 13:00:00,32.18,32.18,32.17,32.17,21800.0,25.2426,25.2426,25.2347,25.2347,21800.0
2015-03-30 13:05:00,32.17,32.17,32.15,32.16,38400.0,25.2347,25.2347,25.219,25.2269,38400.0
2015-03-30 13:10:00,32.16,32.17,32.13,32.13,48000.0,25.2269,25.2347,25.2034,25.2034,48000.0
2015-03-30 13:15:00,32.13,32.15,32.13,32.14,108400.0,25.2034,25.219,25.2034,25.2112,108400.0
2015-03-30 13:20:00,32.15,32.16,32.13,32.13,86600.0,25.219,25.2269,25.2034,25.2034,86600.0
2015-03-30 13:25:00,32.13,32.16,32.13,32.15,31600.0,25.2034,25.2269,25.2034,25.219,31600.0
2015-03-30 13:30:00,32.15,32.16,32.13,32.16,10800.0,25.219,25.2269,25.2034,25.2269,10800.0
2015-03-30 13:35:00,32.16,32.16,32.12,32.13,69800.0,25.2269,25.2269,25.1955,25.2034,69800.0
2015-03-30 13:40:00,32.13,32.14,32.11,32.12,21200.0,25.2034,25.2112,25.1877,25.1955,21200.0
2015-03-30 13:45:00,32.11,32.12,32.09,32.09,16200.0,25.1877,25.1955,25.172,25.172,16200.0
2015-03-30 13:50:00,32.09,32.09,32.04,32.04,45400.0,25.172,25.172,25.1328,25.1328,45400.0
2015-03-30 13:55:00,32.05,32.06,32.04,32.05,27200.0,25.1406,25.1485,25.1328,25.1406,27200.0
2015-03-30 14:00:00,32.05,32.1,32.05,32.1,29000.0,25.1406,25.1798,25.1406,25.1798,29000.0
2015-03-30 14:05:00,32.09,32.11,32.09,32.1,18000.0,25.172,25.1877,25.172,25.1798,18000.0
2015-03-30 14:10:00,32.1,32.12,32.1,32.1,13800.0,25.1798,25.1955,25.1798,25.1798,13800.0
2015-03-30 14:15:00,32.11,32.11,32.1,32.11,10000.0,25.1877,25.1877,25.1798,25.1877,10000.0
2015-03-30 14:20:00,32.1,32.14,32.1,32.13,35800.0,25.1798,25.2112,25.1798,25.2034,35800.0
2015-03-30 14:25:00,32.13,32.13,32.13,32.13,20000.0,25.2034,25.2034,25.2034,25.2034,20000.0
2015-03-30 14:30:00,32.13,32.13,32.13,32.13,33200.0,25.2034,25.2034,25.2034,25.2034,33200.0
2015-03-30 14:35:00,32.13,32.13,32.13,32.13,5800.0,25.2034,25.2034,25.2034,25.2034,5800.0
2015-03-30 14:40:00,32.13,32.13,32.13,32.13,20000.0,25.2034,25.2034,25.2034,25.2034,20000.0
2015-03-30 14:45:00,32.13,32.14,32.13,32.14,24400.0,25.2034,25.2112,25.2034,25.2112,24400.0
2015-03-30 14:50:00,32.14,32.16,32.13,32.15,38800.0,25.2112,25.2269,25.2034,25.219,38800.0
2015-03-30 14:55:00,32.15,32.16,32.15,32.16,17600.0,25.219,25.2269,25.219,25.2269,17600.0
2015-03-30 15:00:00,32.16,32.17,32.15,32.15,43200.0,25.2269,25.2347,25.219,25.219,43200.0
2015-03-30 15:05:00,32.15,32.16,32.15,32.15,44000.0,25.219,25.2269,25.219,25.219,44000.0
2015-03-30 15:10:00,32.15,32.16,32.15,32.15,52800.0,25.219,25.2269,25.219,25.219,52800.0
2015-03-30 15:15:00,32.15,32.15,32.13,32.13,45400.0,25.219,25.219,25.2034,25.2034,45400.0
2015-03-30 15:20:00,32.13,32.13,32.09,32.1,27400.0,25.2034,25.2034,25.172,25.1798,27400.0
2015-03-30 15:25:00,32.1,32.13,32.09,32.12,86000.0,25.1798,25.2034,25.172,25.1955,86000.0
2015-03-30 15:30:00,32.12,32.12,32.1,32.11,44400.0,25.1955,25.1955,25.1798,25.1877,44400.0
2015-03-30 15:35:00,32.11,32.13,32.1,32.13,72400.0,25.1877,25.2034,25.1798,25.2034,72400.0
2015-03-30 15:40:00,32.13,32.13,32.12,32.12,65400.0,25.2034,25.2034,25.1955,25.1955,65400.0
2015-03-30 15:45:00,32.12,32.12,32.08,32.09,80600.0,25.1955,25.1955,25.1641,25.172,80600.0
2015-03-30 15:50:00,32.09,32.09,32.07,32.08,86400.0,25.172,25.172,25.1563,25.1641,86400.0
2015-03-30 15:55:00,32.08,32.1,32.08,32.09,234200.0,25.1641,25.1798,25.1641,25.172,234200.0
2015-03-31 09:30:00,31.9,31.9,31.78,31.83,75800.0,25.0229,25.0229,24.9288,24.968,75800.0
2015-03-31 09:35:00,31.84,31.9,31.82,31.89,14000.0,24.9759,25.0229,24.9602,25.0151,14000.0
2015-03-31 09:40:00,31.86,31.88,31.79,31.82,26000.0,24.9916,25.0073,24.9367,24.9602,26000.0
2015-03-31 09:45:00,31.81,31.85,31.79,31.8,13800.0,24.9523,24.9837,24.9367,24.9445,13800.0
2015-03-31 09:50:00,31.79,31.82,31.78,31.79,36600.0,24.9367,24.9602,24.9288,24.9367,36600.0
2015-03-31 09:55:00,31.79,31.89,31.79,31.89,12800.0,24.9367,25.0151,24.9367,25.0151,12800.0
2015-03-31 10:00:00,31.88,31.92,31.86,31.87,23800.0,25.0073,25.0386,24.9916,24.9994,23800.0
2015-03-31 10:05:00,31.86,31.9,31.86,31.89,15400.0,24.9916,25.0229,24.9916,25.0151,15400.0
2015-03-31 10:10:00,31.89,31.93,31.88,31.9,19600.0,25.0151,25.0465,25.0073,25.0229,19600.0
2015-03-31 10:15:00,31.9,31.93,31.89,31.92,13800.0,25.0229,25.0465,25.0151,25.0386,13800.0
2015-03-31 10:20:00,31.92,31.94,31.91,31.93,23000.0,25.0386,25.0543,25.0308,25.0465,23000.0
2015-03-31 10:25:00,31.93,31.94,31.92,31.92,17200.0,25.0465,25.0543,25.0386,25.0386,17200.0
2015-03-31 10:30:00,31.93,31.98,31.92,31.96,16400.0,25.0465,25.0857,25.0386,25.07,16400.0
2015-03-31 10:35:00,31.96,31.96,31.91,31.92,21400.0,25.07,25.07,25.0308,25.0386,21400.0
2015-03-31 10:40:00,31.92,31.94,31.9,31.94,11400.0,25.0386,25.0543,25.0229,25.0543,11400.0
2015-03-31 10:45:00,31.94,31.96,31.93,31.93,9600.0,25.0543,25.07,25.0465,25.0465,9600.0
2015-03-31 10:50:00,31.93,31.95,31.92,31.92,15800.0,25.0465,25.0622,25.0386,25.0386,15800.0
2015-03-31 10:55:00,31.92,31.93,31.91,31.91,11800.0,25.0386,25.0465,25.0308,25.0308,11800.0
2015-03-31 11:00:00,31.91,31.93,31.91,31.93,11600.0,25.0308,25.0465,25.0308,25.0465,11600.0
2015-03-31 11:05:00,31.93,31.95,31.93,31.95,3800.0,25.0465,25.0622,25.0465,25.0622,3800.0
2015-03-31 11:10:00,31.95,32.0,31.95,32.0,13200.0,25.0622,25.1014,25.0622,25.1014,13200.0
2015-03-31 11:15:00,32.0,32.01,31.98,32.01,18400.0,25.1014,25.1092,25.0857,25.1092,18400.0
2015-03-31 11:20:00,32.01,32.01,31.97,31.97,30800.0,25.1092,25.1092,25.0779,25.0779,30800.0
2015-03-31 11:25:00,31.96,31.97,31.96,31.96,18200.0,25.07,25.0779,25.07,25.07,18200.0
2015-03-31 11:30:00,31.96,31.96,31.91,31.92,14200.0,25.07,25.07,25.0308,25.0386,14200.0
2015-03-31 11:35:00,31.92,31.93,31.91,31.92,9400.0,25.0386,25.0465,25.0308,25.0386,9400.0
2015-03-31 11:40:00,31.92,31.93,31.92,31.92,8400.0,25.0386,25.0465,25.0386,25.0386,8400.0
2015-03-31 11:45:00,31.92,31.97,31.92,31.96,25600.0,25.0386,25.0779,25.0386,25.07,25600.0
2015-03-31 11:50:00,31.96,31.98,31.95,31.95,16200.0,25.07,25.0857,25.0622,25.0622,16200.0
2015-03-31 11:55:00,31.95,31.96,31.94,31.96,9800.0,25.0622,25.07,25.0543,25.07,9800.0
2015-03-31 12:00:00,31.95,31.95,31.92,31.93,7800.0,25.0622,25.0622,25.0386,25.0465,7800.0
2015-03-31 12:05:00,31.93,31.93,31.93,31.93,8600.0,25.0465,25.0465,25.0465,25.0465,8600.0
2015-03-31 12:10:00,31.93,31.95,31.92,31.95,7000.0,25.0465,25.0622,25.0386,25.0622,7000.0
2015-03-31 12:15:00,31.95,31.96,31.94,31.95,17200.0,25.0622,25.07,25.0543,25.0622,17200.0
2015-03-31 12:20:00,31.95,31.99,31.95,31.97,16400.0,25.0622,25.0935,25.0622,25.0779,16400.0
2015-03-31 12:25:00,31.97,31.99,31.96,31.98,18800.0,25.0779,25.0935,25.07,25.0857,18800.0
2015-03-31 12:30:00,31.99,32.0,31.97,32.0,11800.0,25.0935,25.1014,25.0779,25.1014,11800.0
2015-03-31 12:35:00,32.0,32.02,31.99,32.0,21000.0,25.1014,25.1171,25.0935,25.1014,21000.0
2015-03-31 12:40:00,32.0,32.01,32.0,32.01,16600.0,25.1014,25.1092,25.1014,25.1092,16600.0
2015-03-31 12:45:00,32.01,32.01,31.97,31.97,12000.0,25.1092,25.1092,25.0779,25.0779,12000.0
2015-03-31 12:50:00,31.98,32.0,31.97,31.97,25600.0,25.0857,25.1014,25.0779,25.0779,25600.0
2015-03-31 12:55:00,31.98,32.0,31.96,31.99,15800.0,25.0857,25.1014,25.07,25.0935,15800.0
2015-03-31 13:00:00,31.99,32.0,31.98,31.99,23600.0,25.0935,25.1014,25.0857,25.0935,23600.0
2015-03-31 13:05:00,32.0,32.02,31.99,32.01,21600.0,25.1014,25.1171,25.0935,25.1092,21600.0
2015-03-31 13:10:00,32.01,32.02,32.0,32.0,9800.0,25.1092,25.1171,25.1014,25.1014,9800.0
2015-03-31 13:15:00,32.01,32.03,32.01,32.03,14600.0,25.1092,25.1249,25.1092,25.1249,14600.0
2015-03-31 13:20:00,32.03,32.05,32.02,32.05,7200.0,25.1249,25.1406,25.1171,25.1406,7200.0
2015-03-31 13:25:00,32.05,32.06,32.04,32.05,25400.0,25.1406,25.1485,25.1328,25.1406,25400.0
2015-03-31 13:30:00,32.05,32.08,32.03,32.07,39400.0,25.1406,25.1641,25.1249,25.1563,39400.0
2015-03-31 13:35:00,32.07,32.09,32.07,32.07,20600.0,25.1563,25.172,25.1563,25.1563,20600.0
2015-03-31 13:40:00,32.07,32.1,32.07,32.1,22800.0,25.1563,25.1798,25.1563,25.1798,22800.0
2015-03-31 13:45:00,32.1,32.1,32.06,32.08,28000.0,25.1798,25.1798,25.1485,25.1641,28000.0
2015-03-31 13:50:00,32.08,32.08,32.05,32.05,19200.0,25.1641,25.1641,25.1406,25.1406,19200.0
2015-03-31 13:55:00,32.06,32.07,32.04,32.05,19600.0,25.1485,25.1563,25.1328,25.1406,19600.0
2015-03-31 14:00:00,32.06,32.07,32.05,32.06,22200.0,25.1485,25.1563,25.1406,25.1485,22200.0
2015-03-31 14:05:00,32.06,32.06,32.04,32.04,16000.0,25.1485,25.1485,25.1328,25.1328,16000.0
2015-03-31 14:10:00,32.05,32.07,32.05,32.07,10000.0,25.1406,25.1563,25.1406,25.1563,10000.0
2015-03-31 14:15:00,32.07,32.08,32.06,32.07,17400.0,25.1563,25.1641,25.1485,25.1563,17400.0
2015-03-31 14:20:00,32.06,32.08,32.05,32.08,46600.0,25.1485,25.1641,25.1406,25.1641,46600.0
2015-03-31 14:25:00,32.08,32.08,32.06,32.07,31800.0,25.1641,25.1641,25.1485,25.1563,31800.0
2015-03-31 14:30:00,32.07,32.07,32.05,32.05,29000.0,25.1563,25.1563,25.1406,25.1406,29000.0
2015-03-31 14:35:00,32.06,32.06,32.05,32.05,16400.0,25.1485,25.1485,25.1406,25.1406,16400.0
2015-03-31 14:40:00,32.05,32.05,32.04,32.04,22400.0,25.1406,25.1406,25.1328,25.1328,22400.0
2015-03-31 14:45:00,32.04,32.07,32.04,32.07,33200.0,25.1328,25.1563,25.1328,25.1563,33200.0
2015-03-31 14:50:00,32.07,32.08,32.04,32.06,35200.0,25.1563,25.1641,25.1328,25.1485,35200.0
2015-03-31 14:55:00,32.06,32.09,32.05,32.08,31800.0,25.1485,25.172,25.1406,25.1641,31800.0
2015-03-31 15:00:00,32.08,32.08,32.01,32.02,51800.0,25.1641,25.1641,25.1092,25.1171,51800.0
2015-03-31 15:05:00,32.02,32.02,31.99,32.01,35600.0,25.1171,25.1171,25.0935,25.1092,35600.0
2015-03-31 15:10:00,32.01,32.01,31.97,31.97,48200.0,25.1092,25.1092,25.0779,25.0779,48200.0
2015-03-31 15:15:00,31.97,31.97,31.92,31.93,32800.0,25.0779,25.0779,25.0386,25.0465,32800.0
2015-03-31 15:20:00,31.93,31.96,31.91,31.92,53600.0,25.0465,25.07,25.0308,25.0386,53600.0
2015-03-31 15:25:00,31.92,31.93,31.92,31.92,33000.0,25.0386,25.0465,25.0386,25.0386,33000.0
2015-03-31 15:30:00,31.92,31.93,31.9,31.93,86200.0,25.0386,25.0465,25.0229,25.0465,86200.0
2015-03-31 15:35:00,31.93,31.96,31.93,31.94,27800.0,25.0465,25.07,25.0465,25.0543,27800.0
2015-03-31 15:40:00,31.95,31.96,31.93,31.95,44400.0,25.0622,25.07,25.0465,25.0622,44400.0
2015-03-31 15:45:00,31.95,32.01,31.95,32.01,128400.0,25.0622,25.1092,25.0622,25.1092,128400.0
2015-03-31 15:50:00,32.0,32.02,31.97,32.0,166200.0,25.1014,25.1171,25.0779,25.1014,166200.0
2015-03-31 15:55:00,32.0,32.06,32.0,32.0,430800.0,25.1014,25.1485,25.1014,25.1014,430800.0
2015-04-01 09:30:00,31.93,31.97,31.85,31.89,93200.0,25.0465,25.0779,24.9837,25.0151,93200.0
2015-04-01 09:35:00,31.88,31.88,31.78,31.79,31600.0,25.0073,25.0073,24.9288,24.9367,31600.0
2015-04-01 09:40:00,31.78,31.81,31.73,31.74,20600.0,24.9288,24.9523,24.8896,24.8974,20600.0
2015-04-01 09:45:00,31.73,31.79,31.7,31.74,30400.0,24.8896,24.9367,24.8661,24.8974,30400.0
2015-04-01 09:50:00,31.74,31.76,31.7,31.71,29400.0,24.8974,24.9131,24.8661,24.8739,29400.0
2015-04-01 09:55:00,31.7,31.73,31.66,31.71,14000.0,24.8661,24.8896,24.8347,24.8739,14000.0
2015-04-01 10:00:00,31.7,31.75,31.69,31.72,21000.0,24.8661,24.9053,24.8582,24.8817,21000.0
2015-04-01 10:05:00,31.72,31.73,31.68,31.71,24600.0,24.8817,24.8896,24.8504,24.8739,24600.0
2015-04-01 10:10:00,31.69,31.74,31.68,31.73,21800.0,24.8582,24.8974,24.8504,24.8896,21800.0
2015-04-01 10:15:00,31.73,31.76,31.72,31.74,26200.0,24.8896,24.9131,24.8817,24.8974,26200.0
2015-04-01 10:20:00,31.75,31.82,31.74,31.81,29000.0,24.9053,24.9602,24.8974,24.9523,29000.0
2015-04-01 10:25:00,31.82,31.82,31.77,31.79,18400.0,24.9602,24.9602,24.921,24.9367,18400.0
2015-04-01 10:30:00,31.8,31.81,31.78,31.8,13800.0,24.9445,24.9523,24.9288,24.9445,13800.0
2015-04-01 10:35:00,31.78,31.8,31.76,31.79,14000.0,24.9288,24.9445,24.9131,24.9367,14000.0
2015-04-01 10:40:00,31.78,31.86,31.78,31.86,22200.0,24.9288,24.9916,24.9288,24.9916,22200.0
2015-04-01 10:45:00,31.87,31.91,31.86,31.9,20600.0,24.9994,25.0308,24.9916,25.0229,20600.0
2015-04-01 10:50:00,31.91,31.96,31.91,31.92,18000.0,25.0308,25.07,25.0308,25.0386,18000.0
2015-04-01 10:55:00,31.92,31.93,31.91,31.92,19600.0,25.0386,25.0465,25.0308,25.0386,19600.0
2015-04-01 11:00:00,31.92,31.93,31.89,31.91,16000.0,25.0386,25.0465,25.0151,25.0308,16000.0
2015-04-01 11:05:00,31.91,31.93,31.9,31.93,17000.0,25.0308,25.0465,25.0229,25.0465,17000.0
2015-04-01 11:10:00,31.93,31.96,31.93,31.96,18400.0,25.0465,25.07,25.0465,25.07,18400.0
2015-04-01 11:15:00,31.96,31.97,31.95,31.96,16200.0,25.07,25.0779,25.0622,25.07,16200.0
2015-04-01 11:20:00,31.96,31.96,31.9,31.9,20000.0,25.07,25.07,25.0229,25.0229,20000.0
2015-04-01 11:25:00,31.91,31.91,31.86,31.87,9600.0,25.0308,25.0308,24.9916,24.9994,9600.0
2015-04-01 11:30:00,31.86,31.88,31.84,31.84,18000.0,24.9916,25.0073,24.9759,24.9759,18000.0
2015-04-01 11:35:00,31.85,31.87,31.83,31.85,15200.0,24.9837,24.9994,24.968,24.9837,15200.0
2015-04-01 11:40:00,31.85,31.86,31.83,31.83,8000.0,24.9837,24.9916,24.968,24.968,8000.0
2015-04-01 11:45:00,31.84,31.86,31.82,31.85,18800.0,24.9759,24.9916,24.9602,24.9837,18800.0
2015-04-01 11:50:00,31.86,31.88,31.86,31.88,10200.0,24.9916,25.0073,24.9916,25.0073,10200.0
2015-04-01 11:55:00,31.88,31.88,31.84,31.84,11800.0,25.0073,25.0073,24.9759,24.9759,11800.0
2015-04-01 12:00:00,31.84,31.84,31.79,31.79,20000.0,24.9759,24.9759,24.9367,24.9367,20000.0
2015-04-01 12:05:00,31.8,31.81,31.78,31.79,14400.0,24.9445,24.9523,24.9288,24.9367,14400.0
2015-04-01 12:10:00,31.8,31.81,31.75,31.77,28800.0,24.9445,24.9523,24.9053,24.921,28800.0
2015-04-01 12:15:00,31.76,31.78,31.75,31.77,15000.0,24.9131,24.9288,24.9053,24.921,15000.0
2015-04-01 12:20:00,31.76,31.77,31.74,31.75,12800.0,24.9131,24.921,24.8974,24.9053,12800.0
2015-04-01 12:25:00,31.77,31.81,31.77,31.8,9200.0,24.921,24.9523,24.921,24.9445,9200.0
2015-04-01 12:30:00,31.79,31.81,31.78,31.81,10400.0,24.9367,24.9523,24.9288,24.9523,10400.0
2015-04-01 12:35:00,31.81,31.83,31.8,31.82,11600.0,24.9523,24.968,24.9445,24.9602,11600.0
2015-04-01 12:40:00,31.83,31.84,31.82,31.83,7800.0,24.968,24.9759,24.9602,24.968,7800.0
2015-04-01 12:45:00,31.83,31.85,31.81,31.83,12400.0,24.968,24.9837,24.9523,24.968,12400.0
2015-04-01 12:50:00,31.83,31.87,31.83,31.86,12000.0,24.968,24.9994,24.968,24.9916,12000.0
2015-04-01 12:55:00,31.86,31.86,31.84,31.85,12200.0,24.9916,24.9916,24.9759,24.9837,12200.0
2015-04-01 13:00:00,31.85,31.86,31.82,31.82,14000.0,24.9837,24.9916,24.9602,24.9602,14000.0
2015-04-01 13:05:00,31.83,31.84,31.82,31.84,10600.0,24.968,24.9759,24.9602,24.9759,10600.0
2015-04-01 13:10:00,31.85,31.87,31.85,31.86,21000.0,24.9837,24.9994,24.9837,24.9916,21000.0
2015-04-01 13:15:00,31.86,31.86,31.85,31.85,14400.0,24.9916,24.9916,24.9837,24.9837,14400.0
2015-04-01 13:20:00,31.85,31.86,31.83,31.85,25200.0,24.9837,24.9916,24.968,24.9837,25200.0
2015-04-01 13:25:00,31.85,31.86,31.83,31.85,11400.0,24.9837,24.9916,24.968,24.9837,11400.0
2015-04-01 13:30:00,31.86,31.89,31.85,31.88,13200.0,24.9916,25.0151,24.9837,25.0073,13200.0
2015-04-01 13:35:00,31.88,31.89,31.87,31.89,17200.0,25.0073,25.0151,24.9994,25.0151,17200.0
2015-04-01 13:40:00,31.88,31.93,31.88,31.91,27800.0,25.0073,25.0465,25.0073,25.0308,27800.0
2015-04-01 13:45:00,31.91,31.94,31.91,31.93,13400.0,25.0308,25.0543,25.0308,25.0465,13400.0
2015-04-01 13:50:00,31.93,31.95,31.93,31.94,16800.0,25.0465,25.0622,25.0465,25.0543,16800.0
2015-04-01 13:55:00,31.95,31.97,31.93,31.94,23000.0,25.0622,25.0779,25.0465,25.0543,23000.0
2015-04-01 14:00:00,31.95,31.95,31.93,31.93,5800.0,25.0622,25.0622,25.0465,25.0465,5800.0
2015-04-01 14:05:00,31.93,31.96,31.93,31.95,17000.0,25.0465,25.07,25.0465,25.0622,17000.0
2015-04-01 14:10:00,31.95,31.97,31.9,31.91,23600.0,25.0622,25.0779,25.0229,25.0308,23600.0
2015-04-01 14:15:00,31.9,31.9,31.88,31.88,22600.0,25.0229,25.0229,25.0073,25.0073,22600.0
2015-04-01 14:20:00,31.88,31.91,31.88,31.9,21800.0,25.0073,25.0308,25.0073,25.0229,21800.0
2015-04-01 14:25:00,31.9,31.9,31.86,31.88,18200.0,25.0229,25.0229,24.9916,25.0073,18200.0
2015-04-01 14:30:00,31.87,31.87,31.83,31.84,45400.0,24.9994,24.9994,24.968,24.9759,45400.0
2015-04-01 14:35:00,31.84,31.85,31.82,31.83,33200.0,24.9759,24.9837,24.9602,24.968,33200.0
2015-04-01 14:40:00,31.83,31.84,31.82,31.83,24800.0,24.968,24.9759,24.9602,24.968,24800.0
2015-04-01 14:45:00,31.83,31.85,31.81,31.84,79600.0,24.968,24.9837,24.9523,24.9759,79600.0
2015-04-01 14:50:00,31.83,31.84,31.81,31.82,66600.0,24.968,24.9759,24.9523,24.9602,66600.0
2015-04-01 14:55:00,31.82,31.82,31.8,31.81,32000.0,24.9602,24.9602,24.9445,24.9523,32000.0
2015-04-01 15:00:00,31.81,31.81,31.79,31.8,31800.0,24.9523,24.9523,24.9367,24.9445,31800.0
2015-04-01 15:05:00,31.8,31.8,31.76,31.77,93800.0,24.9445,24.9445,24.9131,24.921,93800.0
2015-04-01 15:10:00,31.77,31.8,31.76,31.79,54200.0,24.921,24.9445,24.9131,24.9367,54200.0
2015-04-01 15:15:00,31.79,31.81,31.77,31.77,43600.0,24.9367,24.9523,24.921,24.921,43600.0
2015-04-01 15:20:00,31.78,31.81,31.78,31.8,56800.0,24.9288,24.9523,24.9288,24.9445,56800.0
2015-04-01 15:25:00,31.8,31.81,31.79,31.81,50600.0,24.9445,24.9523,24.9367,24.9523,50600.0
2015-04-01 15:30:00,31.8,31.81,31.78,31.81,56800.0,24.9445,24.9523,24.9288,24.9523,56800.0
2015-04-01 15:35:00,31.81,31.85,31.8,31.8,192400.0,24.9523,24.9837,24.9445,24.9445,192400.0
2015-04-01 15:40:00,31.8,31.81,31.77,31.79,139000.0,24.9445,24.9523,24.921,24.9367,139000.0
2015-04-01 15:45:00,31.79,31.8,31.77,31.77,142000.0,24.9367,24.9445,24.921,24.921,142000.0
2015-04-01 15:50:00,31.78,31.8,31.76,31.77,124200.0,24.9288,24.9445,24.9131,24.921,124200.0
2015-04-01 15:55:00,31.76,31.79,31.76,31.79,220400.0,24.9131,24.9367,24.9131,24.9367,220400.0
2015-04-02 09:30:00,31.75,31.8,31.66,31.74,112600.0,24.9053,24.9445,24.8347,24.8974,112600.0
2015-04-02 09:35:00,31.74,31.79,31.72,31.75,28000.0,24.8974,24.9367,24.8817,24.9053,28000.0
2015-04-02 09:40:00,31.78,31.8,31.76,31.76,23400.0,24.9288,24.9445,24.9131,24.9131,23400.0
2015-04-02 09:45:00,31.77,31.83,31.75,31.83,17200.0,24.921,24.968,24.9053,24.968,17200.0
2015-04-02 09:50:00,31.84,31.93,31.83,31.92,31600.0,24.9759,25.0465,24.968,25.0386,31600.0
2015-04-02 09:55:00,31.93,31.94,31.9,31.9,9200.0,25.0465,25.0543,25.0229,25.0229,9200.0
2015-04-02 10:00:00,31.92,31.95,31.88,31.88,26800.0,25.0386,25.0622,25.0073,25.0073,26800.0
2015-04-02 10:05:00,31.9,31.95,31.89,31.93,17200.0,25.0229,25.0622,25.0151,25.0465,17200.0
2015-04-02 10:10:00,31.93,31.93,31.88,31.92,26800.0,25.0465,25.0465,25.0073,25.0386,26800.0
2015-04-02 10:15:00,31.92,31.93,31.92,31.93,19400.0,25.0386,25.0465,25.0386,25.0465,19400.0
2015-04-02 10:20:00,31.93,31.94,31.91,31.91,17000.0,25.0465,25.0543,25.0308,25.0308,17000.0
2015-04-02 10:25:00,31.91,31.91,31.88,31.89,14000.0,25.0308,25.0308,25.0073,25.0151,14000.0
2015-04-02 10:30:00,31.88,31.9,31.85,31.86,20600.0,25.0073,25.0229,24.9837,24.9916,20600.0
2015-04-02 10:35:00,31.86,31.86,31.84,31.84,22400.0,24.9916,24.9916,24.9759,24.9759,22400.0
2015-04-02 10:40:00,31.84,31.84,31.8,31.81,19800.0,24.9759,24.9759,24.9445,24.9523,19800.0
2015-04-02 10:45:00,31.81,31.82,31.8,31.81,9600.0,24.9523,24.9602,24.9445,24.9523,9600.0
2015-04-02 10:50:00,31.8,31.81,31.79,31.81,19600.0,24.9445,24.9523,24.9367,24.9523,19600.0
2015-04-02 10:55:00,31.81,31.84,31.81,31.83,22800.0,24.9523,24.9759,24.9523,24.968,22800.0
2015-04-02 11:00:00,31.84,31.86,31.82,31.85,20000.0,24.9759,24.9916,24.9602,24.9837,20000.0
2015-04-02 11:05:00,31.84,31.85,31.83,31.85,12600.0,24.9759,24.9837,24.968,24.9837,12600.0
2015-04-02 11:10:00,31.86,31.86,31.83,31.83,14000.0,24.9916,24.9916,24.968,24.968,14000.0
2015-04-02 11:15:00,31.84,31.86,31.83,31.86,18000.0,24.9759,24.9916,24.968,24.9916,18000.0
2015-04-02 11:20:00,31.85,31.88,31.85,31.87,17000.0,24.9837,25.0073,24.9837,24.9994,17000.0
2015-04-02 11:25:00,31.88,31.88,31.86,31.86,17200.0,25.0073,25.0073,24.9916,24.9916,17200.0
2015-04-02 11:30:00,31.86,31.86,31.85,31.86,17200.0,24.9916,24.9916,24.9837,24.9916,17200.0
2015-04-02 11:35:00,31.86,31.88,31.86,31.86,10800.0,24.9916,25.0073,24.9916,24.9916,10800.0
2015-04-02 11:40:00,31.86,31.87,31.85,31.85,7000.0,24.9916,24.9994,24.9837,24.9837,7000.0
2015-04-02 11:45:00,31.86,31.86,31.84,31.84,15600.0,24.9916,24.9916,24.9759,24.9759,15600.0
2015-04-02 11:50:00,31.84,31.85,31.8,31.81,26800.0,24.9759,24.9837,24.9445,24.9523,26800.0
2015-04-02 11:55:00,31.8,31.81,31.8,31.8,11600.0,24.9445,24.9523,24.9445,24.9445,11600.0
2015-04-02 12:00:00,31.8,31.81,31.78,31.79,16200.0,24.9445,24.9523,24.9288,24.9367,16200.0
2015-04-02 12:05:00,31.78,31.81,31.77,31.81,13400.0,24.9288,24.9523,24.921,24.9523,13400.0
2015-04-02 12:10:00,31.8,31.84,31.8,31.83,4400.0,24.9445,24.9759,24.9445,24.968,4400.0
2015-04-02 12:15:00,31.82,31.85,31.82,31.85,7800.0,24.9602,24.9837,24.9602,24.9837,7800.0
2015-04-02 12:20:00,31.85,31.86,31.84,31.86,5800.0,24.9837,24.9916,24.9759,24.9916,5800.0
2015-04-02 12:25:00,31.86,31.88,31.86,31.86,6800.0,24.9916,25.0073,24.9916,24.9916,6800.0
2015-04-02 12:30:00,31.86,31.89,31.86,31.89,8800.0,24.9916,25.0151,24.9916,25.0151,8800.0
2015-04-02 12:35:00,31.88,31.91,31.88,31.91,4400.0,25.0073,25.0308,25.0073,25.0308,4400.0
2015-04-02 12:40:00,31.9,31.91,31.89,31.91,4400.0,25.0229,25.0308,25.0151,25.0308,4400.0
2015-04-02 12:45:00,31.9,31.91,31.88,31.89,9000.0,25.0229,25.0308,25.0073,25.0151,9000.0
2015-04-02 12:50:00,31.89,31.89,31.88,31.89,3800.0,25.0151,25.0151,25.0073,25.0151,3800.0
2015-04-02 12:55:00,31.9,31.9,31.89,31.89,2000.0,25.0229,25.0229,25.0151,25.0151,2000.0
2015-04-02 13:00:00,31.89,31.9,31.88,31.89,6600.0,25.0151,25.0229,25.0073,25.0151,6600.0
2015-04-02 13:05:00,31.88,31.89,31.88,31.88,5200.0,25.0073,25.0151,25.0073,25.0073,5200.0
2015-04-02 13:10:00,31.88,31.9,31.88,31.9,3600.0,25.0073,25.0229,25.0073,25.0229,3600.0
2015-04-02 13:15:00,31.91,31.93,31.91,31.93,10200.0,25.0308,25.0465,25.0308,25.0465,10200.0
2015-04-02 13:20:00,31.93,31.95,31.93,31.93,8800.0,25.0465,25.0622,25.0465,25.0465,8800.0
2015-04-02 13:25:00,31.93,31.94,31.93,31.93,5400.0,25.0465,25.0543,25.0465,25.0465,5400.0
2015-04-02 13:30:00,31.93,31.93,31.92,31.92,9000.0,25.0465,25.0465,25.0386,25.0386,9000.0
2015-04-02 13:35:00,31.92,31.93,31.92,31.92,5600.0,25.0386,25.0465,25.0386,25.0386,5600.0
2015-04-02 13:40:00,31.92,31.93,31.9,31.9,10400.0,25.0386,25.0465,25.0229,25.0229,10400.0
2015-04-02 13:45:00,31.9,31.92,31.9,31.92,6600.0,25.0229,25.0386,25.0229,25.0386,6600.0
2015-04-02 13:50:00,31.92,31.93,31.92,31.93,18000.0,25.0386,25.0465,25.0386,25.0465,18000.0
2015-04-02 13:55:00,31.93,31.94,31.9,31.9,13200.0,25.0465,25.0543,25.0229,25.0229,13200.0
2015-04-02 14:00:00,31.9,31.9,31.85,31.85,33400.0,25.0229,25.0229,24.9837,24.9837,33400.0
2015-04-02 14:05:00,31.85,31.86,31.84,31.85,36800.0,24.9837,24.9916,24.9759,24.9837,36800.0
2015-04-02 14:10:00,31.85,31.85,31.84,31.84,42400.0,24.9837,24.9837,24.9759,24.9759,42400.0
2015-04-02 14:15:00,31.84,31.87,31.84,31.87,56400.0,24.9759,24.9994,24.9759,24.9994,56400.0
2015-04-02 14:20:00,31.87,31.88,31.85,31.85,28600.0,24.9994,25.0073,24.9837,24.9837,28600.0
2015-04-02 14:25:00,31.85,31.85,31.84,31.84,57200.0,24.9837,24.9837,24.9759,24.9759,57200.0
2015-04-02 14:30:00,31.84,31.84,31.82,31.83,50200.0,24.9759,24.9759,24.9602,24.968,50200.0
2015-04-02 14:35:00,31.83,31.83,31.81,31.82,44200.0,24.968,24.968,24.9523,24.9602,44200.0
2015-04-02 14:40:00,31.82,31.82,31.79,31.79,30200.0,24.9602,24.9602,24.9367,24.9367,30200.0
2015-04-02 14:45:00,31.79,31.79,31.77,31.78,46200.0,24.9367,24.9367,24.921,24.9288,46200.0
2015-04-02 14:50:00,31.78,31.79,31.78,31.79,28200.0,24.9288,24.9367,24.9288,24.9367,28200.0
2015-04-02 14:55:00,31.79,31.81,31.79,31.79,38200.0,24.9367,24.9523,24.9367,24.9367,38200.0
2015-04-02 15:00:00,31.79,31.81,31.79,31.8,47600.0,24.9367,24.9523,24.9367,24.9445,47600.0
2015-04-02 15:05:00,31.8,31.8,31.78,31.78,48400.0,24.9445,24.9445,24.9288,24.9288,48400.0
2015-04-02 15:10:00,31.78,31.78,31.75,31.75,53000.0,24.9288,24.9288,24.9053,24.9053,53000.0
2015-04-02 15:15:00,31.75,31.76,31.74,31.75,51800.0,24.9053,24.9131,24.8974,24.9053,51800.0
2015-04-02 15:20:00,31.75,31.78,31.75,31.78,32000.0,24.9053,24.9288,24.9053,24.9288,32000.0
2015-04-02 15:25:00,31.78,31.82,31.78,31.8,68600.0,24.9288,24.9602,24.9288,24.9445,68600.0
2015-04-02 15:30:00,31.8,31.8,31.77,31.78,69800.0,24.9445,24.9445,24.921,24.9288,69800.0
2015-04-02 15:35:00,31.78,31.8,31.78,31.8,46000.0,24.9288,24.9445,24.9288,24.9445,46000.0
2015-04-02 15:40:00,31.8,31.8,31.75,31.77,152800.0,24.9445,24.9445,24.9053,24.921,152800.0
2015-04-02 15:45:00,31.77,31.79,31.75,31.78,155800.0,24.921,24.9367,24.9053,24.9288,155800.0
2015-04-02 15:50:00,31.78,31.78,31.76,31.77,113800.0,24.9288,24.9288,24.9131,24.921,113800.0
2015-04-02 15:55:00,31.76,31.82,31.76,31.79,332600.0,24.9131,24.9602,24.9131,24.9367,332600.0
2015-04-06 09:30:00,31.55,31.72,31.55,31.72,166400.0,24.7484,24.8817,24.7484,24.8817,166400.0
2015-04-06 09:35:00,31.73,31.8,31.65,31.65,29400.0,24.8896,24.9445,24.8268,24.8268,29400.0
2015-04-06 09:40:00,31.66,31.7,31.65,31.68,37600.0,24.8347,24.8661,24.8268,24.8504,37600.0
2015-04-06 09:45:00,31.68,31.8,31.68,31.78,49200.0,24.8504,24.9445,24.8504,24.9288,49200.0
2015-04-06 09:50:00,31.79,31.83,31.78,31.83,17600.0,24.9367,24.968,24.9288,24.968,17600.0
2015-04-06 09:55:00,31.83,31.86,31.83,31.85,14600.0,24.968,24.9916,24.968,24.9837,14600.0
2015-04-06 10:00:00,31.85,31.89,31.85,31.89,24200.0,24.9837,25.0151,24.9837,25.0151,24200.0
2015-04-06 10:05:00,31.89,31.95,31.89,31.93,87200.0,25.0151,25.0622,25.0151,25.0465,87200.0
2015-04-06 10:10:00,31.93,31.95,31.92,31.92,37600.0,25.0465,25.0622,25.0386,25.0386,37600.0
2015-04-06 10:15:00,31.92,31.96,31.92,31.94,16600.0,25.0386,25.07,25.0386,25.0543,16600.0
2015-04-06 10:20:00,31.95,32.03,31.95,32.01,22600.0,25.0622,25.1249,25.0622,25.1092,22600.0
2015-04-06 10:25:00,32.01,32.04,31.99,32.04,27000.0,25.1092,25.1328,25.0935,25.1328,27000.0
2015-04-06 10:30:00,32.03,32.07,32.03,32.06,19800.0,25.1249,25.1563,25.1249,25.1485,19800.0
2015-04-06 10:35:00,32.06,32.1,32.06,32.1,25200.0,25.1485,25.1798,25.1485,25.1798,25200.0
2015-04-06 10:40:00,32.1,32.11,32.08,32.09,18800.0,25.1798,25.1877,25.1641,25.172,18800.0
2015-04-06 10:45:00,32.08,32.11,32.08,32.11,20400.0,25.1641,25.1877,25.1641,25.1877,20400.0
2015-04-06 10:50:00,32.12,32.12,32.1,32.1,27200.0,25.1955,25.1955,25.1798,25.1798,27200.0
2015-04-06 10:55:00,32.1,32.1,32.06,32.07,28400.0,25.1798,25.1798,25.1485,25.1563,28400.0
2015-04-06 11:00:00,32.08,32.11,32.07,32.1,22800.0,25.1641,25.1877,25.1563,25.1798,22800.0
2015-04-06 11:05:00,32.1,32.13,32.1,32.12,21200.0,25.1798,25.2034,25.1798,25.1955,21200.0
2015-04-06 11:10:00,32.12,32.13,32.1,32.1,13600.0,25.1955,25.2034,25.1798,25.1798,13600.0
2015-04-06 11:15:00,32.1,32.12,32.1,32.12,29200.0,25.1798,25.1955,25.1798,25.1955,29200.0
2015-04-06 11:20:00,32.12,32.13,32.1,32.12,23600.0,25.1955,25.2034,25.1798,25.1955,23600.0
2015-04-06 11:25:00,32.12,32.13,32.11,32.13,13400.0,25.1955,25.2034,25.1877,25.2034,13400.0
2015-04-06 11:30:00,32.13,32.15,32.13,32.13,17000.0,25.2034,25.219,25.2034,25.2034,17000.0
2015-04-06 11:35:00,32.13,32.15,32.13,32.15,14400.0,25.2034,25.219,25.2034,25.219,14400.0
2015-04-06 11:40:00,32.16,32.2,32.16,32.18,23000.0,25.2269,25.2583,25.2269,25.2426,23000.0
2015-04-06 11:45:00,32.18,32.18,32.15,32.16,26000.0,25.2426,25.2426,25.219,25.2269,26000.0
2015-04-06 11:50:00,32.15,32.16,32.14,32.14,21000.0,25.219,25.2269,25.2112,25.2112,21000.0
2015-04-06 11:55:00,32.15,32.15,32.13,32.15,17400.0,25.219,25.219,25.2034,25.219,17400.0
2015-04-06 12:00:00,32.15,32.17,32.15,32.17,13000.0,25.219,25.2347,25.219,25.2347,13000.0
2015-04-06 12:05:00,32.17,32.17,32.16,32.17,12400.0,25.2347,25.2347,25.2269,25.2347,12400.0
2015-04-06 12:10:00,32.17,32.18,32.16,32.17,13600.0,25.2347,25.2426,25.2269,25.2347,13600.0
2015-04-06 12:15:00,32.17,32.18,32.16,32.18,25600.0,25.2347,25.2426,25.2269,25.2426,25600.0
2015-04-06 12:20:00,32.18,32.19,32.17,32.19,54600.0,25.2426,25.2504,25.2347,25.2504,54600.0
2015-04-06 12:25:00,32.19,32.21,32.19,32.2,22600.0,25.2504,25.2661,25.2504,25.2583,22600.0
2015-04-06 12:30:00,32.19,32.21,32.19,32.21,11400.0,25.2504,25.2661,25.2504,25.2661,11400.0
2015-04-06 12:35:00,32.21,32.21,32.17,32.18,41600.0,25.2661,25.2661,25.2347,25.2426,41600.0
2015-04-06 12:40:00,32.18,32.18,32.16,32.16,17800.0,25.2426,25.2426,25.2269,25.2269,17800.0
2015-04-06 12:45:00,32.16,32.17,32.15,32.15,15800.0,25.2269,25.2347,25.219,25.219,15800.0
2015-04-06 12:50:00,32.15,32.15,32.13,32.15,10600.0,25.219,25.219,25.2034,25.219,10600.0
2015-04-06 12:55:00,32.15,32.17,32.14,32.15,17800.0,25.219,25.2347,25.2112,25.219,17800.0
2015-04-06 13:00:00,32.16,32.17,32.15,32.17,9400.0,25.2269,25.2347,25.219,25.2347,9400.0
2015-04-06 13:05:00,32.17,32.17,32.15,32.15,7400.0,25.2347,25.2347,25.219,25.219,7400.0
2015-04-06 13:10:00,32.16,32.16,32.13,32.15,21000.0,25.2269,25.2269,25.2034,25.219,21000.0
2015-04-06 13:15:00,32.15,32.16,32.13,32.15,29600.0,25.219,25.2269,25.2034,25.219,29600.0
2015-04-06 13:20:00,32.15,32.15,32.11,32.11,29200.0,25.219,25.219,25.1877,25.1877,29200.0
2015-04-06 13:25:00,32.12,32.12,32.1,32.12,17600.0,25.1955,25.1955,25.1798,25.1955,17600.0
2015-04-06 13:30:00,32.13,32.13,32.11,32.11,13400.0,25.2034,25.2034,25.1877,25.1877,13400.0
2015-04-06 13:35:00,32.1,32.11,32.09,32.09,9800.0,25.1798,25.1877,25.172,25.172,9800.0
2015-04-06 13:40:00,32.1,32.1,32.09,32.1,16600.0,25.1798,25.1798,25.172,25.1798,16600.0
2015-04-06 13:45:00,32.1,32.1,32.08,32.09,28400.0,25.1798,25.1798,25.1641,25.172,28400.0
2015-04-06 13:50:00,32.09,32.1,32.09,32.1,8200.0,25.172,25.1798,25.172,25.1798,8200.0
2015-04-06 13:55:00,32.1,32.1,32.09,32.09,14600.0,25.1798,25.1798,25.172,25.172,14600.0
2015-04-06 14:00:00,32.1,32.1,32.09,32.1,6000.0,25.1798,25.1798,25.172,25.1798,6000.0
2015-04-06 14:05:00,32.1,32.1,32.09,32.09,11600.0,25.1798,25.1798,25.172,25.172,11600.0
2015-04-06 14:10:00,32.09,32.1,32.07,32.08,49000.0,25.172,25.1798,25.1563,25.1641,49000.0
2015-04-06 14:15:00,32.08,32.11,32.08,32.1,21800.0,25.1641,25.1877,25.1641,25.1798,21800.0
2015-04-06 14:20:00,32.11,32.13,32.1,32.12,11000.0,25.1877,25.2034,25.1798,25.1955,11000.0
2015-04-06 14:25:00,32.13,32.15,32.12,32.14,31000.0,25.2034,25.219,25.1955,25.2112,31000.0
2015-04-06 14:30:00,32.15,32.16,32.15,32.16,21600.0,25.219,25.2269,25.219,25.2269,21600.0
2015-04-06 14:35:00,32.15,32.16,32.15,32.15,20200.0,25.219,25.2269,25.219,25.219,20200.0
2015-04-06 14:40:00,32.15,32.15,32.12,32.13,36000.0,25.219,25.219,25.1955,25.2034,36000.0
2015-04-06 14:45:00,32.13,32.15,32.13,32.14,59200.0,25.2034,25.219,25.2034,25.2112,59200.0
2015-04-06 14:50:00,32.14,32.15,32.11,32.12,39000.0,25.2112,25.219,25.1877,25.1955,39000.0
2015-04-06 14:55:00,32.12,32.12,32.09,32.1,26200.0,25.1955,25.1955,25.172,25.1798,26200.0
2015-04-06 15:00:00,32.1,32.12,32.1,32.12,31600.0,25.1798,25.1955,25.1798,25.1955,31600.0
2015-04-06 15:05:00,32.12,32.12,32.08,32.09,72400.0,25.1955,25.1955,25.1641,25.172,72400.0
2015-04-06 15:10:00,32.08,32.08,32.06,32.08,44000.0,25.1641,25.1641,25.1485,25.1641,44000.0
2015-04-06 15:15:00,32.07,32.07,32.04,32.04,20400.0,25.1563,25.1563,25.1328,25.1328,20400.0
2015-04-06 15:20:00,32.04,32.05,32.02,32.03,73800.0,25.1328,25.1406,25.1171,25.1249,73800.0
2015-04-06 15:25:00,32.03,32.05,32.02,32.02,41000.0,25.1249,25.1406,25.1171,25.1171,41000.0
2015-04-06 15:30:00,32.02,32.05,32.02,32.05,55400.0,25.1171,25.1406,25.1171,25.1406,55400.0
2015-04-06 15:35:00,32.05,32.05,32.01,32.02,31200.0,25.1406,25.1406,25.1092,25.1171,31200.0
2015-04-06 15:40:00,32.02,32.02,32.0,32.01,55800.0,25.1171,25.1171,25.1014,25.1092,55800.0
2015-04-06 15:45:00,32.01,32.02,31.99,31.99,92200.0,25.1092,25.1171,25.0935,25.0935,92200.0
2015-04-06 15:50:00,31.99,32.0,31.97,32.0,105800.0,25.0935,25.1014,25.0779,25.1014,105800.0
2015-04-06 15:55:00,32.0,32.02,31.98,32.0,261800.0,25.1014,25.1171,25.0857,25.1014,261800.0
2015-04-07 09:30:00,32.09,32.16,31.98,32.12,115400.0,25.172,25.2269,25.0857,25.1955,115400.0
2015-04-07 09:35:00,32.09,32.12,32.02,32.04,27000.0,25.172,25.1955,25.1171,25.1328,27000.0
2015-04-07 09:40:00,32.05,32.06,31.98,31.99,21200.0,25.1406,25.1485,25.0857,25.0935,21200.0
2015-04-07 09:45:00,32.0,32.04,31.99,32.01,12600.0,25.1014,25.1328,25.0935,25.1092,12600.0
2015-04-07 09:50:00,31.99,32.01,31.95,31.96,21000.0,25.0935,25.1092,25.0622,25.07,21000.0
2015-04-07 09:55:00,31.95,31.97,31.94,31.94,14600.0,25.0622,25.0779,25.0543,25.0543,14600.0
2015-04-07 10:00:00,31.94,31.97,31.93,31.93,7400.0,25.0543,25.0779,25.0465,25.0465,7400.0
2015-04-07 10:05:00,31.93,31.93,31.89,31.9,15600.0,25.0465,25.0465,25.0151,25.0229,15600.0
2015-04-07 10:10:00,31.9,31.94,31.88,31.93,18800.0,25.0229,25.0543,25.0073,25.0465,18800.0
2015-04-07 10:15:00,31.93,31.98,31.93,31.97,11800.0,25.0465,25.0857,25.0465,25.0779,11800.0
2015-04-07 10:20:00,31.97,31.98,31.95,31.95,12000.0,25.0779,25.0857,25.0622,25.0622,12000.0
2015-04-07 10:25:00,31.96,31.98,31.96,31.96,9800.0,25.07,25.0857,25.07,25.07,9800.0
2015-04-07 10:30:00,31.96,32.0,31.96,31.98,12000.0,25.07,25.1014,25.07,25.0857,12000.0
2015-04-07 10:35:00,31.98,31.99,31.98,31.98,9600.0,25.0857,25.0935,25.0857,25.0857,9600.0
2015-04-07 10:40:00,32.0,32.0,31.98,32.0,13400.0,25.1014,25.1014,25.0857,25.1014,13400.0
2015-04-07 10:45:00,32.0,32.04,32.0,32.01,33600.0,25.1014,25.1328,25.1014,25.1092,33600.0
2015-04-07 10:50:00,32.01,32.01,31.96,31.97,21600.0,25.1092,25.1092,25.07,25.0779,21600.0
2015-04-07 10:55:00,31.97,31.98,31.96,31.97,6600.0,25.0779,25.0857,25.07,25.0779,6600.0
2015-04-07 11:00:00,31.98,31.99,31.97,31.97,17800.0,25.0857,25.0935,25.0779,25.0779,17800.0
2015-04-07 11:05:00,31.96,31.98,31.96,31.96,10400.0,25.07,25.0857,25.07,25.07,10400.0
2015-04-07 11:10:00,31.97,32.0,31.96,32.0,22800.0,25.0779,25.1014,25.07,25.1014,22800.0
2015-04-07 11:15:00,32.0,32.01,31.98,31.98,21800.0,25.1014,25.1092,25.0857,25.0857,21800.0
2015-04-07 11:20:00,31.97,31.98,31.96,31.97,12400.0,25.0779,25.0857,25.07,25.0779,12400.0
2015-04-07 11:25:00,31.97,32.02,31.97,32.02,14800.0,25.0779,25.1171,25.0779,25.1171,14800.0
2015-04-07 11:30:00,32.02,32.05,32.02,32.05,27200.0,25.1171,25.1406,25.1171,25.1406,27200.0
2015-04-07 11:35:00,32.05,32.06,32.04,32.05,19200.0,25.1406,25.1485,25.1328,25.1406,19200.0
2015-04-07 11:40:00,32.04,32.05,32.04,32.04,11200.0,25.1328,25.1406,25.1328,25.1328,11200.0
2015-04-07 11:45:00,32.04,32.07,32.03,32.07,15800.0,25.1328,25.1563,25.1249,25.1563,15800.0
2015-04-07 11:50:00,32.06,32.07,32.05,32.06,5800.0,25.1485,25.1563,25.1406,25.1485,5800.0
2015-04-07 11:55:00,32.06,32.09,32.06,32.09,21600.0,25.1485,25.172,25.1485,25.172,21600.0
2015-04-07 12:00:00,32.1,32.1,32.09,32.09,24000.0,25.1798,25.1798,25.172,25.172,24000.0
2015-04-07 12:05:00,32.09,32.1,32.08,32.09,10400.0,25.172,25.1798,25.1641,25.172,10400.0
2015-04-07 12:10:00,32.09,32.11,32.08,32.11,27200.0,25.172,25.1877,25.1641,25.1877,27200.0
2015-04-07 12:15:00,32.11,32.13,32.1,32.12,36600.0,25.1877,25.2034,25.1798,25.1955,36600.0
2015-04-07 12:20:00,32.12,32.13,32.1,32.12,16600.0,25.1955,25.2034,25.1798,25.1955,16600.0
2015-04-07 12:25:00,32.12,32.13,32.12,32.12,13800.0,25.1955,25.2034,25.1955,25.1955,13800.0
2015-04-07 12:30:00,32.12,32.12,32.1,32.1,15600.0,25.1955,25.1955,25.1798,25.1798,15600.0
2015-04-07 12:35:00,32.11,32.12,32.1,32.12,16600.0,25.1877,25.1955,25.1798,25.1955,16600.0
2015-04-07 12:40:00,32.12,32.12,32.09,32.09,27800.0,25.1955,25.1955,25.172,25.172,27800.0
2015-04-07 12:45:00,32.09,32.1,32.05,32.05,11400.0,25.172,25.1798,25.1406,25.1406,11400.0
2015-04-07 12:50:00,32.05,32.07,32.05,32.06,10600.0,25.1406,25.1563,25.1406,25.1485,10600.0
2015-04-07 12:55:00,32.06,32.1,32.06,32.09,30000.0,25.1485,25.1798,25.1485,25.172,30000.0
2015-04-07 13:00:00,32.09,32.1,32.08,32.1,12400.0,25.172,25.1798,25.1641,25.1798,12400.0
2015-04-07 13:05:00,32.1,32.11,32.09,32.11,17200.0,25.1798,25.1877,25.172,25.1877,17200.0
2015-04-07 13:10:00,32.1,32.11,32.09,32.1,18800.0,25.1798,25.1877,25.172,25.1798,18800.0
2015-04-07 13:15:00,32.1,32.12,32.1,32.12,21400.0,25.1798,25.1955,25.1798,25.1955,21400.0
2015-04-07 13:20:00,32.12,32.12,32.1,32.1,10200.0,25.1955,25.1955,25.1798,25.1798,10200.0
2015-04-07 13:25:00,32.1,32.11,32.08,32.1,37000.0,25.1798,25.1877,25.1641,25.1798,37000.0
2015-04-07 13:30:00,32.11,32.13,32.1,32.13,32800.0,25.1877,25.2034,25.1798,25.2034,32800.0
2015-04-07 13:35:00,32.12,32.13,32.11,32.12,18400.0,25.1955,25.2034,25.1877,25.1955,18400.0
2015-04-07 13:40:00,32.12,32.12,32.09,32.1,44800.0,25.1955,25.1955,25.172,25.1798,44800.0
2015-04-07 13:45:00,32.09,32.09,32.06,32.06,9400.0,25.172,25.172,25.1485,25.1485,9400.0
2015-04-07 13:50:00,32.06,32.06,32.04,32.04,23000.0,25.1485,25.1485,25.1328,25.1328,23000.0
2015-04-07 13:55:00,32.05,32.05,32.04,32.05,13600.0,25.1406,25.1406,25.1328,25.1406,13600.0
2015-04-07 14:00:00,32.05,32.07,32.04,32.07,15400.0,25.1406,25.1563,25.1328,25.1563,15400.0
2015-04-07 14:05:00,32.07,32.09,32.07,32.09,15800.0,25.1563,25.172,25.1563,25.172,15800.0
2015-04-07 14:10:00,32.09,32.1,32.08,32.09,14000.0,25.172,25.1798,25.1641,25.172,14000.0
2015-04-07 14:15:00,32.09,32.09,32.08,32.08,11800.0,25.172,25.172,25.1641,25.1641,11800.0
2015-04-07 14:20:00,32.08,32.08,32.06,32.08,19000.0,25.1641,25.1641,25.1485,25.1641,19000.0
2015-04-07 14:25:00,32.08,32.08,32.08,32.08,5000.0,25.1641,25.1641,25.1641,25.1641,5000.0
2015-04-07 14:30:00,32.08,32.09,32.08,32.09,22800.0,25.1641,25.172,25.1641,25.172,22800.0
2015-04-07 14:35:00,32.09,32.09,32.08,32.08,19000.0,25.172,25.172,25.1641,25.1641,19000.0
2015-04-07 14:40:00,32.08,32.08,32.05,32.05,14000.0,25.1641,25.1641,25.1406,25.1406,14000.0
2015-04-07 14:45:00,32.05,32.06,32.04,32.04,9200.0,25.1406,25.1485,25.1328,25.1328,9200.0
2015-04-07 14:50:00,32.05,32.07,32.04,32.07,30800.0,25.1406,25.1563,25.1328,25.1563,30800.0
2015-04-07 14:55:00,32.06,32.07,32.05,32.06,20200.0,25.1485,25.1563,25.1406,25.1485,20200.0
2015-04-07 15:00:00,32.06,32.06,32.02,32.03,26600.0,25.1485,25.1485,25.1171,25.1249,26600.0
2015-04-07 15:05:00,32.03,32.03,32.02,32.02,17200.0,25.1249,25.1249,25.1171,25.1171,17200.0
2015-04-07 15:10:00,32.02,32.02,32.0,32.01,24600.0,25.1171,25.1171,25.1014,25.1092,24600.0
2015-04-07 15:15:00,32.0,32.02,32.0,32.02,32600.0,25.1014,25.1171,25.1014,25.1171,32600.0
2015-04-07 15:20:00,32.01,32.02,32.0,32.0,49600.0,25.1092,25.1171,25.1014,25.1014,49600.0
2015-04-07 15:25:00,32.0,32.01,32.0,32.0,19800.0,25.1014,25.1092,25.1014,25.1014,19800.0
2015-04-07 15:30:00,32.0,32.0,31.98,31.99,33200.0,25.1014,25.1014,25.0857,25.0935,33200.0
2015-04-07 15:35:00,31.98,31.98,31.96,31.96,29000.0,25.0857,25.0857,25.07,25.07,29000.0
2015-04-07 15:40:00,31.96,31.97,31.92,31.96,71000.0,25.07,25.0779,25.0386,25.07,71000.0
2015-04-07 15:45:00,31.96,31.98,31.93,31.95,73000.0,25.07,25.0857,25.0465,25.0622,73000.0
2015-04-07 15:50:00,31.95,31.95,31.9,31.91,66600.0,25.0622,25.0622,25.0229,25.0308,66600.0
2015-04-07 15:55:00,31.91,31.92,31.9,31.9,169600.0,25.0308,25.0386,25.0229,25.0229,169600.0
2015-04-08 09:30:00,31.97,32.19,31.82,32.15,99600.0,25.0779,25.2504,24.9602,25.219,99600.0
2015-04-08 09:35:00,32.16,32.16,32.04,32.08,13400.0,25.2269,25.2269,25.1328,25.1641,13400.0
2015-04-08 09:40:00,32.08,32.1,32.05,32.07,35000.0,25.1641,25.1798,25.1406,25.1563,35000.0
2015-04-08 09:45:00,32.1,32.12,32.06,32.11,17200.0,25.1798,25.1955,25.1485,25.1877,17200.0
2015-04-08 09:50:00,32.1,32.15,32.08,32.13,33600.0,25.1798,25.219,25.1641,25.2034,33600.0
2015-04-08 09:55:00,32.14,32.14,32.09,32.09,7600.0,25.2112,25.2112,25.172,25.172,7600.0
2015-04-08 10:00:00,32.1,32.1,32.06,32.06,8600.0,25.1798,25.1798,25.1485,25.1485,8600.0
2015-04-08 10:05:00,32.06,32.07,32.03,32.04,15400.0,25.1485,25.1563,25.1249,25.1328,15400.0
2015-04-08 10:10:00,32.04,32.07,32.03,32.07,10400.0,25.1328,25.1563,25.1249,25.1563,10400.0
2015-04-08 10:15:00,32.06,32.07,32.04,32.06,18600.0,25.1485,25.1563,25.1328,25.1485,18600.0
2015-04-08 10:20:00,32.06,32.07,32.05,32.07,10200.0,25.1485,25.1563,25.1406,25.1563,10200.0
2015-04-08 10:25:00,32.07,32.07,32.0,32.0,65200.0,25.1563,25.1563,25.1014,25.1014,65200.0
2015-04-08 10:30:00,32.0,32.01,31.99,32.0,14400.0,25.1014,25.1092,25.0935,25.1014,14400.0
2015-04-08 10:35:00,32.0,32.0,31.96,31.97,26600.0,25.1014,25.1014,25.07,25.0779,26600.0
2015-04-08 10:40:00,31.97,31.98,31.87,31.9,54000.0,25.0779,25.0857,24.9994,25.0229,54000.0
2015-04-08 10:45:00,31.9,31.9,31.86,31.87,14000.0,25.0229,25.0229,24.9916,24.9994,14000.0
2015-04-08 10:50:00,31.88,31.94,31.88,31.93,8200.0,25.0073,25.0543,25.0073,25.0465,8200.0
2015-04-08 10:55:00,31.94,31.97,31.93,31.96,14400.0,25.0543,25.0779,25.0465,25.07,14400.0
2015-04-08 11:00:00,31.96,31.97,31.92,31.96,13600.0,25.07,25.0779,25.0386,25.07,13600.0
2015-04-08 11:05:00,31.96,31.98,31.95,31.97,6200.0,25.07,25.0857,25.0622,25.0779,6200.0
2015-04-08 11:10:00,31.98,31.99,31.97,31.98,10200.0,25.0857,25.0935,25.0779,25.0857,10200.0
2015-04-08 11:15:00,31.98,32.04,31.97,32.03,38200.0,25.0857,25.1328,25.0779,25.1249,38200.0
2015-04-08 11:20:00,32.02,32.03,32.01,32.01,14800.0,25.1171,25.1249,25.1092,25.1092,14800.0
2015-04-08 11:25:00,32.01,32.02,31.99,32.01,29800.0,25.1092,25.1171,25.0935,25.1092,29800.0
2015-04-08 11:30:00,32.01,32.01,31.99,32.0,17000.0,25.1092,25.1092,25.0935,25.1014,17000.0
2015-04-08 11:35:00,32.0,32.03,31.99,32.02,22200.0,25.1014,25.1249,25.0935,25.1171,22200.0
2015-04-08 11:40:00,32.02,32.08,32.02,32.08,33000.0,25.1171,25.1641,25.1171,25.1641,33000.0
2015-04-08 11:45:00,32.08,32.09,32.06,32.08,68400.0,25.1641,25.172,25.1485,25.1641,68400.0
2015-04-08 11:50:00,32.08,32.09,32.06,32.07,19600.0,25.1641,25.172,25.1485,25.1563,19600.0
2015-04-08 11:55:00,32.06,32.08,32.06,32.08,13000.0,25.1485,25.1641,25.1485,25.1641,13000.0
2015-04-08 12:00:00,32.09,32.1,32.07,32.07,22200.0,25.172,25.1798,25.1563,25.1563,22200.0
2015-04-08 12:05:00,32.08,32.09,32.07,32.08,10800.0,25.1641,25.172,25.1563,25.1641,10800.0
2015-04-08 12:10:00,32.08,32.09,32.07,32.08,18000.0,25.1641,25.172,25.1563,25.1641,18000.0
2015-04-08 12:15:00,32.08,32.09,32.07,32.09,11000.0,25.1641,25.172,25.1563,25.172,11000.0
2015-04-08 12:20:00,32.09,32.09,32.06,32.08,11600.0,25.172,25.172,25.1485,25.1641,11600.0
2015-04-08 12:25:00,32.08,32.09,32.08,32.08,11200.0,25.1641,25.172,25.1641,25.1641,11200.0
2015-04-08 12:30:00,32.07,32.08,32.07,32.08,6000.0,25.1563,25.1641,25.1563,25.1641,6000.0
2015-04-08 12:35:00,32.08,32.08,32.06,32.07,8800.0,25.1641,25.1641,25.1485,25.1563,8800.0
2015-04-08 12:40:00,32.07,32.1,32.07,32.09,13400.0,25.1563,25.1798,25.1563,25.172,13400.0
2015-04-08 12:45:00,32.09,32.11,32.09,32.11,12200.0,25.172,25.1877,25.172,25.1877,12200.0
2015-04-08 12:50:00,32.11,32.12,32.09,32.1,49800.0,25.1877,25.1955,25.172,25.1798,49800.0
2015-04-08 12:55:00,32.1,32.12,32.1,32.12,7600.0,25.1798,25.1955,25.1798,25.1955,7600.0
2015-04-08 13:00:00,32.12,32.12,32.12,32.12,12400.0,25.1955,25.1955,25.1955,25.1955,12400.0
2015-04-08 13:05:00,32.12,32.12,32.11,32.12,15800.0,25.1955,25.1955,25.1877,25.1955,15800.0
2015-04-08 13:10:00,32.11,32.12,32.07,32.07,7800.0,25.1877,25.1955,25.1563,25.1563,7800.0
2015-04-08 13:15:00,32.07,32.08,32.06,32.08,23000.0,25.1563,25.1641,25.1485,25.1641,23000.0
2015-04-08 13:20:00,32.08,32.09,32.07,32.09,12400.0,25.1641,25.172,25.1563,25.172,12400.0
2015-04-08 13:25:00,32.09,32.1,32.09,32.1,15400.0,25.172,25.1798,25.172,25.1798,15400.0
2015-04-08 13:30:00,32.1,32.1,32.08,32.08,5800.0,25.1798,25.1798,25.1641,25.1641,5800.0
2015-04-08 13:35:00,32.08,32.08,32.07,32.08,5000.0,25.1641,25.1641,25.1563,25.1641,5000.0
2015-04-08 13:40:00,32.07,32.07,32.05,32.06,14600.0,25.1563,25.1563,25.1406,25.1485,14600.0
2015-04-08 13:45:00,32.06,32.07,32.06,32.07,12600.0,25.1485,25.1563,25.1485,25.1563,12600.0
2015-04-08 13:50:00,32.07,32.08,32.05,32.07,9200.0,25.1563,25.1641,25.1406,25.1563,9200.0
2015-04-08 13:55:00,32.08,32.1,32.08,32.1,15000.0,25.1641,25.1798,25.1641,25.1798,15000.0
2015-04-08 14:00:00,32.1,32.1,32.03,32.05,42400.0,25.1798,25.1798,25.1249,25.1406,42400.0
2015-04-08 14:05:00,32.06,32.09,31.98,32.0,29200.0,25.1485,25.172,25.0857,25.1014,29200.0
2015-04-08 14:10:00,31.99,32.1,31.99,32.1,36000.0,25.0935,25.1798,25.0935,25.1798,36000.0
2015-04-08 14:15:00,32.1,32.15,32.1,32.12,22000.0,25.1798,25.219,25.1798,25.1955,22000.0
2015-04-08 14:20:00,32.12,32.16,32.12,32.15,29600.0,25.1955,25.2269,25.1955,25.219,29600.0
2015-04-08 14:25:00,32.15,32.15,32.13,32.13,14400.0,25.219,25.219,25.2034,25.2034,14400.0
2015-04-08 14:30:00,32.13,32.13,32.1,32.11,8200.0,25.2034,25.2034,25.1798,25.1877,8200.0
2015-04-08 14:35:00,32.1,32.11,32.08,32.09,20800.0,25.1798,25.1877,25.1641,25.172,20800.0
2015-04-08 14:40:00,32.09,32.09,32.06,32.09,15600.0,25.172,25.172,25.1485,25.172,15600.0
2015-04-08 14:45:00,32.1,32.13,32.09,32.13,13800.0,25.1798,25.2034,25.172,25.2034,13800.0
2015-04-08 14:50:00,32.13,32.13,32.06,32.06,14600.0,25.2034,25.2034,25.1485,25.1485,14600.0
2015-04-08 14:55:00,32.06,32.09,32.05,32.08,22000.0,25.1485,25.172,25.1406,25.1641,22000.0
2015-04-08 15:00:00,32.09,32.12,32.09,32.12,31400.0,25.172,25.1955,25.172,25.1955,31400.0
2015-04-08 15:05:00,32.12,32.12,32.09,32.09,6000.0,25.1955,25.1955,25.172,25.172,6000.0
2015-04-08 15:10:00,32.09,32.1,32.05,32.05,23800.0,25.172,25.1798,25.1406,25.1406,23800.0
2015-04-08 15:15:00,32.06,32.09,32.06,32.08,16800.0,25.1485,25.172,25.1485,25.1641,16800.0
2015-04-08 15:20:00,32.08,32.08,32.06,32.08,56400.0,25.1641,25.1641,25.1485,25.1641,56400.0
2015-04-08 15:25:00,32.07,32.1,32.07,32.09,24400.0,25.1563,25.1798,25.1563,25.172,24400.0
2015-04-08 15:30:00,32.09,32.11,32.08,32.1,51800.0,25.172,25.1877,25.1641,25.1798,51800.0
2015-04-08 15:35:00,32.1,32.13,32.1,32.12,48000.0,25.1798,25.2034,25.1798,25.1955,48000.0
2015-04-08 15:40:00,32.11,32.16,32.1,32.15,134200.0,25.1877,25.2269,25.1798,25.219,134200.0
2015-04-08 15:45:00,32.15,32.15,32.12,32.13,64800.0,25.219,25.219,25.1955,25.2034,64800.0
2015-04-08 15:50:00,32.13,32.13,32.1,32.11,96600.0,25.2034,25.2034,25.1798,25.1877,96600.0
2015-04-08 15:55:00,32.12,32.13,32.1,32.13,172200.0,25.1955,25.2034,25.1798,25.2034,172200.0
2015-04-09 09:30:00,32.11,32.13,32.0,32.12,65200.0,25.1877,25.2034,25.1014,25.1955,65200.0
2015-04-09 09:35:00,32.15,32.18,32.1,32.1,8600.0,25.219,25.2426,25.1798,25.1798,8600.0
2015-04-09 09:40:00,32.12,32.12,32.06,32.07,22200.0,25.1955,25.1955,25.1485,25.1563,22200.0
2015-04-09 09:45:00,32.06,32.17,32.06,32.13,18000.0,25.1485,25.2347,25.1485,25.2034,18000.0
2015-04-09 09:50:00,32.12,32.13,32.1,32.12,107600.0,25.1955,25.2034,25.1798,25.1955,107600.0
2015-04-09 09:55:00,32.12,32.13,32.1,32.12,8200.0,25.1955,25.2034,25.1798,25.1955,8200.0
2015-04-09 10:00:00,32.14,32.19,32.14,32.17,12200.0,25.2112,25.2504,25.2112,25.2347,12200.0
2015-04-09 10:05:00,32.17,32.19,32.13,32.19,32200.0,25.2347,25.2504,25.2034,25.2504,32200.0
2015-04-09 10:10:00,32.18,32.23,32.17,32.21,28400.0,25.2426,25.2818,25.2347,25.2661,28400.0
2015-04-09 10:15:00,32.22,32.23,32.18,32.22,21600.0,25.274,25.2818,25.2426,25.274,21600.0
2015-04-09 10:20:00,32.22,32.24,32.19,32.2,15400.0,25.274,25.2896,25.2504,25.2583,15400.0
2015-04-09 10:25:00,32.17,32.19,32.17,32.19,8600.0,25.2347,25.2504,25.2347,25.2504,8600.0
2015-04-09 10:30:00,32.18,32.18,32.12,32.13,10400.0,25.2426,25.2426,25.1955,25.2034,10400.0
2015-04-09 10:35:00,32.13,32.2,32.1,32.2,34800.0,25.2034,25.2583,25.1798,25.2583,34800.0
2015-04-09 10:40:00,32.2,32.21,32.13,32.14,32000.0,25.2583,25.2661,25.2034,25.2112,32000.0
2015-04-09 10:45:00,32.13,32.13,32.1,32.13,35400.0,25.2034,25.2034,25.1798,25.2034,35400.0
2015-04-09 10:50:00,32.13,32.15,32.12,32.13,36000.0,25.2034,25.219,25.1955,25.2034,36000.0
2015-04-09 10:55:00,32.14,32.18,32.13,32.17,14000.0,25.2112,25.2426,25.2034,25.2347,14000.0
2015-04-09 11:00:00,32.17,32.18,32.15,32.17,32000.0,25.2347,25.2426,25.219,25.2347,32000.0
2015-04-09 11:05:00,32.17,32.17,32.15,32.15,16000.0,25.2347,25.2347,25.219,25.219,16000.0
2015-04-09 11:10:00,32.15,32.16,32.14,32.14,18800.0,25.219,25.2269,25.2112,25.2112,18800.0
2015-04-09 11:15:00,32.15,32.15,32.1,32.11,16200.0,25.219,25.219,25.1798,25.1877,16200.0
2015-04-09 11:20:00,32.11,32.11,32.08,32.1,29400.0,25.1877,25.1877,25.1641,25.1798,29400.0
2015-04-09 11:25:00,32.1,32.13,32.1,32.12,13800.0,25.1798,25.2034,25.1798,25.1955,13800.0
2015-04-09 11:30:00,32.12,32.18,32.12,32.18,26600.0,25.1955,25.2426,25.1955,25.2426,26600.0
2015-04-09 11:35:00,32.18,32.2,32.17,32.19,13400.0,25.2426,25.2583,25.2347,25.2504,13400.0
2015-04-09 11:40:00,32.19,32.2,32.18,32.2,13800.0,25.2504,25.2583,25.2426,25.2583,13800.0
2015-04-09 11:45:00,32.21,32.23,32.19,32.2,15400.0,25.2661,25.2818,25.2504,25.2583,15400.0
2015-04-09 11:50:00,32.2,32.23,32.19,32.23,53400.0,25.2583,25.2818,25.2504,25.2818,53400.0
2015-04-09 11:55:00,32.23,32.25,32.22,32.24,39800.0,25.2818,25.2975,25.274,25.2896,39800.0
2015-04-09 12:00:00,32.24,32.26,32.24,32.26,31000.0,25.2896,25.3053,25.2896,25.3053,31000.0
2015-04-09 12:05:00,32.26,32.27,32.25,32.25,32800.0,25.3053,25.3132,25.2975,25.2975,32800.0
2015-04-09 12:10:00,32.26,32.26,32.24,32.25,19600.0,25.3053,25.3053,25.2896,25.2975,19600.0
2015-04-09 12:15:00,32.25,32.27,32.24,32.26,9400.0,25.2975,25.3132,25.2896,25.3053,9400.0
2015-04-09 12:20:00,32.26,32.27,32.24,32.27,15600.0,25.3053,25.3132,25.2896,25.3132,15600.0
2015-04-09 12:25:00,32.27,32.31,32.27,32.27,25200.0,25.3132,25.3446,25.3132,25.3132,25200.0
2015-04-09 12:30:00,32.27,32.28,32.25,32.26,7600.0,25.3132,25.321,25.2975,25.3053,7600.0
2015-04-09 12:35:00,32.26,32.27,32.25,32.27,12000.0,25.3053,25.3132,25.2975,25.3132,12000.0
2015-04-09 12:40:00,32.27,32.27,32.24,32.25,9200.0,25.3132,25.3132,25.2896,25.2975,9200.0
2015-04-09 12:45:00,32.26,32.27,32.24,32.27,10400.0,25.3053,25.3132,25.2896,25.3132,10400.0
2015-04-09 12:50:00,32.27,32.29,32.25,32.29,10200.0,25.3132,25.3289,25.2975,25.3289,10200.0
2015-04-09 12:55:00,32.29,32.3,32.27,32.27,14800.0,25.3289,25.3367,25.3132,25.3132,14800.0
2015-04-09 13:00:00,32.28,32.3,32.26,32.26,9200.0,25.321,25.3367,25.3053,25.3053,9200.0
2015-04-09 13:05:00,32.27,32.28,32.27,32.28,6400.0,25.3132,25.321,25.3132,25.321,6400.0
2015-04-09 13:10:00,32.29,32.33,32.29,32.32,29800.0,25.3289,25.3602,25.3289,25.3524,29800.0
2015-04-09 13:15:00,32.32,32.33,32.32,32.33,6200.0,25.3524,25.3602,25.3524,25.3602,6200.0
2015-04-09 13:20:00,32.33,32.36,32.32,32.36,18600.0,25.3602,25.3838,25.3524,25.3838,18600.0
2015-04-09 13:25:00,32.36,32.37,32.33,32.34,13600.0,25.3838,25.3916,25.3602,25.3681,13600.0
2015-04-09 13:30:00,32.33,32.34,32.29,32.3,18000.0,25.3602,25.3681,25.3289,25.3367,18000.0
2015-04-09 13:35:00,32.29,32.3,32.27,32.27,53000.0,25.3289,25.3367,25.3132,25.3132,53000.0
2015-04-09 13:40:00,32.28,32.29,32.26,32.26,40800.0,25.321,25.3289,25.3053,25.3053,40800.0
2015-04-09 13:45:00,32.26,32.29,32.26,32.29,15000.0,25.3053,25.3289,25.3053,25.3289,15000.0
2015-04-09 13:50:00,32.29,32.3,32.27,32.29,13200.0,25.3289,25.3367,25.3132,25.3289,13200.0
2015-04-09 13:55:00,32.28,32.29,32.27,32.29,41000.0,25.321,25.3289,25.3132,25.3289,41000.0
2015-04-09 14:00:00,32.28,32.29,32.27,32.27,38400.0,25.321,25.3289,25.3132,25.3132,38400.0
2015-04-09 14:05:00,32.27,32.29,32.27,32.27,31600.0,25.3132,25.3289,25.3132,25.3132,31600.0
2015-04-09 14:10:00,32.27,32.29,32.27,32.27,24200.0,25.3132,25.3289,25.3132,25.3132,24200.0
2015-04-09 14:15:00,32.27,32.29,32.27,32.27,18400.0,25.3132,25.3289,25.3132,25.3132,18400.0
2015-04-09 14:20:00,32.27,32.27,32.24,32.24,22400.0,25.3132,25.3132,25.2896,25.2896,22400.0
2015-04-09 14:25:00,32.25,32.26,32.23,32.23,20600.0,25.2975,25.3053,25.2818,25.2818,20600.0
2015-04-09 14:30:00,32.23,32.24,32.22,32.22,14200.0,25.2818,25.2896,25.274,25.274,14200.0
2015-04-09 14:35:00,32.22,32.27,32.22,32.26,23400.0,25.274,25.3132,25.274,25.3053,23400.0
2015-04-09 14:40:00,32.27,32.27,32.26,32.26,12600.0,25.3132,25.3132,25.3053,25.3053,12600.0
2015-04-09 14:45:00,32.26,32.27,32.24,32.24,11600.0,25.3053,25.3132,25.2896,25.2896,11600.0
2015-04-09 14:50:00,32.24,32.26,32.24,32.26,16800.0,25.2896,25.3053,25.2896,25.3053,16800.0
2015-04-09 14:55:00,32.26,32.3,32.25,32.29,19400.0,25.3053,25.3367,25.2975,25.3289,19400.0
2015-04-09 15:00:00,32.29,32.32,32.29,32.3,24800.0,25.3289,25.3524,25.3289,25.3367,24800.0
2015-04-09 15:05:00,32.3,32.3,32.27,32.29,49000.0,25.3367,25.3367,25.3132,25.3289,49000.0
2015-04-09 15:10:00,32.29,32.36,32.27,32.34,105000.0,25.3289,25.3838,25.3132,25.3681,105000.0
2015-04-09 15:15:00,32.34,32.34,32.31,32.33,64600.0,25.3681,25.3681,25.3446,25.3602,64600.0
2015-04-09 15:20:00,32.33,32.35,32.32,32.32,46000.0,25.3602,25.3759,25.3524,25.3524,46000.0
2015-04-09 15:25:00,32.32,32.37,32.31,32.37,53000.0,25.3524,25.3916,25.3446,25.3916,53000.0
2015-04-09 15:30:00,32.37,32.37,32.28,32.29,73000.0,25.3916,25.3916,25.321,25.3289,73000.0
2015-04-09 15:35:00,32.29,32.3,32.25,32.26,81200.0,25.3289,25.3367,25.2975,25.3053,81200.0
2015-04-09 15:40:00,32.26,32.27,32.24,32.27,62400.0,25.3053,25.3132,25.2896,25.3132,62400.0
2015-04-09 15:45:00,32.27,32.27,32.23,32.23,84400.0,25.3132,25.3132,25.2818,25.2818,84400.0
2015-04-09 15:50:00,32.23,32.26,32.23,32.25,80000.0,25.2818,25.3053,25.2818,25.2975,80000.0
2015-04-09 15:55:00,32.24,32.28,32.24,32.27,144800.0,25.2896,25.321,25.2896,25.3132,144800.0
2015-04-10 09:30:00,32.27,32.31,32.19,32.21,74800.0,25.3132,25.3446,25.2504,25.2661,74800.0
2015-04-10 09:35:00,32.22,32.3,32.14,32.26,38400.0,25.274,25.3367,25.2112,25.3053,38400.0
2015-04-10 09:40:00,32.26,32.31,32.24,32.27,16600.0,25.3053,25.3446,25.2896,25.3132,16600.0
2015-04-10 09:45:00,32.26,32.32,32.25,32.31,10200.0,25.3053,25.3524,25.2975,25.3446,10200.0
2015-04-10 09:50:00,32.3,32.31,32.27,32.29,16400.0,25.3367,25.3446,25.3132,25.3289,16400.0
2015-04-10 09:55:00,32.28,32.3,32.27,32.29,10600.0,25.321,25.3367,25.3132,25.3289,10600.0
2015-04-10 10:00:00,32.27,32.28,32.22,32.22,10800.0,25.3132,25.321,25.274,25.274,10800.0
2015-04-10 10:05:00,32.22,32.23,32.2,32.22,9400.0,25.274,25.2818,25.2583,25.274,9400.0
2015-04-10 10:10:00,32.22,32.24,32.21,32.24,7400.0,25.274,25.2896,25.2661,25.2896,7400.0
2015-04-10 10:15:00,32.24,32.24,32.2,32.2,12600.0,25.2896,25.2896,25.2583,25.2583,12600.0
2015-04-10 10:20:00,32.21,32.22,32.18,32.19,6800.0,25.2661,25.274,25.2426,25.2504,6800.0
2015-04-10 10:25:00,32.18,32.2,32.16,32.17,15800.0,25.2426,25.2583,25.2269,25.2347,15800.0
2015-04-10 10:30:00,32.18,32.21,32.18,32.21,11000.0,25.2426,25.2661,25.2426,25.2661,11000.0
2015-04-10 10:35:00,32.21,32.24,32.21,32.21,10400.0,25.2661,25.2896,25.2661,25.2661,10400.0
2015-04-10 10:40:00,32.21,32.21,32.19,32.2,13400.0,25.2661,25.2661,25.2504,25.2583,13400.0
2015-04-10 10:45:00,32.21,32.22,32.2,32.22,6400.0,25.2661,25.274,25.2583,25.274,6400.0
2015-04-10 10:50:00,32.21,32.27,32.21,32.24,19200.0,25.2661,25.3132,25.2661,25.2896,19200.0
2015-04-10 10:55:00,32.24,32.24,32.23,32.23,12800.0,25.2896,25.2896,25.2818,25.2818,12800.0
2015-04-10 11:00:00,32.23,32.23,32.21,32.22,23800.0,25.2818,25.2818,25.2661,25.274,23800.0
2015-04-10 11:05:00,32.22,32.23,32.2,32.2,15000.0,25.274,25.2818,25.2583,25.2583,15000.0
2015-04-10 11:10:00,32.21,32.21,32.18,32.21,11400.0,25.2661,25.2661,25.2426,25.2661,11400.0
2015-04-10 11:15:00,32.21,32.22,32.19,32.22,61200.0,25.2661,25.274,25.2504,25.274,61200.0
2015-04-10 11:20:00,32.22,32.27,32.22,32.27,13200.0,25.274,25.3132,25.274,25.3132,13200.0
2015-04-10 11:25:00,32.27,32.3,32.27,32.29,12400.0,25.3132,25.3367,25.3132,25.3289,12400.0
2015-04-10 11:30:00,32.29,32.3,32.26,32.26,15000.0,25.3289,25.3367,25.3053,25.3053,15000.0
2015-04-10 11:35:00,32.27,32.27,32.24,32.24,16200.0,25.3132,25.3132,25.2896,25.2896,16200.0
2015-04-10 11:40:00,32.25,32.26,32.23,32.24,34000.0,25.2975,25.3053,25.2818,25.2896,34000.0
2015-04-10 11:45:00,32.23,32.23,32.2,32.22,38400.0,25.2818,25.2818,25.2583,25.274,38400.0
2015-04-10 11:50:00,32.21,32.23,32.2,32.2,47600.0,25.2661,25.2818,25.2583,25.2583,47600.0
2015-04-10 11:55:00,32.19,32.19,32.16,32.16,36600.0,25.2504,25.2504,25.2269,25.2269,36600.0
2015-04-10 12:00:00,32.17,32.18,32.17,32.17,11400.0,25.2347,25.2426,25.2347,25.2347,11400.0
2015-04-10 12:05:00,32.17,32.2,32.17,32.2,9800.0,25.2347,25.2583,25.2347,25.2583,9800.0
2015-04-10 12:10:00,32.2,32.21,32.19,32.21,10600.0,25.2583,25.2661,25.2504,25.2661,10600.0
2015-04-10 12:15:00,32.21,32.22,32.21,32.21,12000.0,25.2661,25.274,25.2661,25.2661,12000.0
2015-04-10 12:20:00,32.21,32.22,32.21,32.22,15000.0,25.2661,25.274,25.2661,25.274,15000.0
2015-04-10 12:25:00,32.22,32.24,32.22,32.22,36600.0,25.274,25.2896,25.274,25.274,36600.0
2015-04-10 12:30:00,32.22,32.22,32.2,32.21,15600.0,25.274,25.274,25.2583,25.2661,15600.0
2015-04-10 12:35:00,32.21,32.23,32.2,32.23,15600.0,25.2661,25.2818,25.2583,25.2818,15600.0
2015-04-10 12:40:00,32.23,32.26,32.23,32.26,25200.0,25.2818,25.3053,25.2818,25.3053,25200.0
2015-04-10 12:45:00,32.25,32.26,32.24,32.24,13400.0,25.2975,25.3053,25.2896,25.2896,13400.0
2015-04-10 12:50:00,32.24,32.24,32.24,32.24,10000.0,25.2896,25.2896,25.2896,25.2896,10000.0
2015-04-10 12:55:00,32.24,32.26,32.24,32.26,8000.0,25.2896,25.3053,25.2896,25.3053,8000.0
2015-04-10 13:00:00,32.26,32.27,32.24,32.27,8600.0,25.3053,25.3132,25.2896,25.3132,8600.0
2015-04-10 13:05:00,32.27,32.27,32.26,32.26,8800.0,25.3132,25.3132,25.3053,25.3053,8800.0
2015-04-10 13:10:00,32.27,32.27,32.26,32.26,15200.0,25.3132,25.3132,25.3053,25.3053,15200.0
2015-04-10 13:15:00,32.26,32.26,32.25,32.26,10600.0,25.3053,25.3053,25.2975,25.3053,10600.0
2015-04-10 13:20:00,32.26,32.26,32.24,32.25,15000.0,25.3053,25.3053,25.2896,25.2975,15000.0
2015-04-10 13:25:00,32.26,32.27,32.25,32.26,48400.0,25.3053,25.3132,25.2975,25.3053,48400.0
2015-04-10 13:30:00,32.26,32.27,32.26,32.27,12200.0,25.3053,25.3132,25.3053,25.3132,12200.0
2015-04-10 13:35:00,32.27,32.3,32.26,32.29,14800.0,25.3132,25.3367,25.3053,25.3289,14800.0
2015-04-10 13:40:00,32.29,32.29,32.27,32.27,16000.0,25.3289,25.3289,25.3132,25.3132,16000.0
2015-04-10 13:45:00,32.27,32.29,32.27,32.29,15600.0,25.3132,25.3289,25.3132,25.3289,15600.0
2015-04-10 13:50:00,32.29,32.3,32.29,32.29,13800.0,25.3289,25.3367,25.3289,25.3289,13800.0
2015-04-10 13:55:00,32.29,32.3,32.29,32.29,10800.0,25.3289,25.3367,25.3289,25.3289,10800.0
2015-04-10 14:00:00,32.29,32.3,32.25,32.26,21400.0,25.3289,25.3367,25.2975,25.3053,21400.0
2015-04-10 14:05:00,32.26,32.26,32.24,32.26,19200.0,25.3053,25.3053,25.2896,25.3053,19200.0
2015-04-10 14:10:00,32.26,32.26,32.25,32.26,10800.0,25.3053,25.3053,25.2975,25.3053,10800.0
2015-04-10 14:15:00,32.26,32.26,32.24,32.24,18000.0,25.3053,25.3053,25.2896,25.2896,18000.0
2015-04-10 14:20:00,32.24,32.24,32.22,32.22,12400.0,25.2896,25.2896,25.274,25.274,12400.0
2015-04-10 14:25:00,32.22,32.23,32.2,32.23,17400.0,25.274,25.2818,25.2583,25.2818,17400.0
2015-04-10 14:30:00,32.23,32.24,32.22,32.24,19600.0,25.2818,25.2896,25.274,25.2896,19600.0
2015-04-10 14:35:00,32.24,32.24,32.23,32.23,20600.0,25.2896,25.2896,25.2818,25.2818,20600.0
2015-04-10 14:40:00,32.23,32.26,32.23,32.24,20400.0,25.2818,25.3053,25.2818,25.2896,20400.0
2015-04-10 14:45:00,32.24,32.24,32.22,32.24,16600.0,25.2896,25.2896,25.274,25.2896,16600.0
2015-04-10 14:50:00,32.24,32.27,32.24,32.27,17800.0,25.2896,25.3132,25.2896,25.3132,17800.0
2015-04-10 14:55:00,32.27,32.29,32.26,32.26,11400.0,25.3132,25.3289,25.3053,25.3053,11400.0
2015-04-10 15:00:00,32.26,32.26,32.23,32.24,19400.0,25.3053,25.3053,25.2818,25.2896,19400.0
2015-04-10 15:05:00,32.24,32.26,32.24,32.24,12600.0,25.2896,25.3053,25.2896,25.2896,12600.0
2015-04-10 15:10:00,32.24,32.26,32.23,32.24,20800.0,25.2896,25.3053,25.2818,25.2896,20800.0
2015-04-10 15:15:00,32.23,32.24,32.22,32.23,32600.0,25.2818,25.2896,25.274,25.2818,32600.0
2015-04-10 15:20:00,32.22,32.22,32.21,32.22,31600.0,25.274,25.274,25.2661,25.274,31600.0
2015-04-10 15:25:00,32.21,32.22,32.2,32.21,28600.0,25.2661,25.274,25.2583,25.2661,28600.0
2015-04-10 15:30:00,32.21,32.24,32.21,32.24,27600.0,25.2661,25.2896,25.2661,25.2896,27600.0
2015-04-10 15:35:00,32.24,32.24,32.23,32.23,24200.0,25.2896,25.2896,25.2818,25.2818,24200.0
2015-04-10 15:40:00,32.24,32.24,32.23,32.23,32400.0,25.2896,25.2896,25.2818,25.2818,32400.0
2015-04-10 15:45:00,32.23,32.25,32.23,32.24,47800.0,25.2818,25.2975,25.2818,25.2896,47800.0
2015-04-10 15:50:00,32.24,32.26,32.24,32.24,67600.0,25.2896,25.3053,25.2896,25.2896,67600.0
2015-04-10 15:55:00,32.25,32.26,32.24,32.26,177800.0,25.2975,25.3053,25.2896,25.3053,177800.0
2015-04-13 09:30:00,32.17,32.24,32.13,32.23,98200.0,25.2347,25.2896,25.2034,25.2818,98200.0
2015-04-13 09:35:00,32.21,32.21,32.12,32.16,24800.0,25.2661,25.2661,25.1955,25.2269,24800.0
2015-04-13 09:40:00,32.15,32.17,32.13,32.15,13000.0,25.219,25.2347,25.2034,25.219,13000.0
2015-04-13 09:45:00,32.16,32.2,32.15,32.18,17400.0,25.2269,25.2583,25.219,25.2426,17400.0
2015-04-13 09:50:00,32.19,32.23,32.18,32.23,10400.0,25.2504,25.2818,25.2426,25.2818,10400.0
2015-04-13 09:55:00,32.23,32.23,32.2,32.21,8800.0,25.2818,25.2818,25.2583,25.2661,8800.0
2015-04-13 10:00:00,32.21,32.23,32.2,32.22,10800.0,25.2661,25.2818,25.2583,25.274,10800.0
2015-04-13 10:05:00,32.23,32.24,32.23,32.23,10200.0,25.2818,25.2896,25.2818,25.2818,10200.0
2015-04-13 10:10:00,32.24,32.25,32.24,32.24,11400.0,25.2896,25.2975,25.2896,25.2896,11400.0
2015-04-13 10:15:00,32.24,32.29,32.24,32.28,39400.0,25.2896,25.3289,25.2896,25.321,39400.0
2015-04-13 10:20:00,32.29,32.32,32.29,32.32,9600.0,25.3289,25.3524,25.3289,25.3524,9600.0
2015-04-13 10:25:00,32.32,32.34,32.31,32.32,11200.0,25.3524,25.3681,25.3446,25.3524,11200.0
2015-04-13 10:30:00,32.31,32.31,32.27,32.27,10600.0,25.3446,25.3446,25.3132,25.3132,10600.0
2015-04-13 10:35:00,32.28,32.29,32.27,32.27,6600.0,25.321,25.3289,25.3132,25.3132,6600.0
2015-04-13 10:40:00,32.27,32.29,32.26,32.29,7800.0,25.3132,25.3289,25.3053,25.3289,7800.0
2015-04-13 10:45:00,32.29,32.29,32.27,32.27,39600.0,25.3289,25.3289,25.3132,25.3132,39600.0
2015-04-13 10:50:00,32.28,32.31,32.27,32.31,123200.0,25.321,25.3446,25.3132,25.3446,123200.0
2015-04-13 10:55:00,32.31,32.33,32.29,32.29,14800.0,25.3446,25.3602,25.3289,25.3289,14800.0
2015-04-13 11:00:00,32.29,32.31,32.29,32.31,10200.0,25.3289,25.3446,25.3289,25.3446,10200.0
2015-04-13 11:05:00,32.3,32.32,32.29,32.32,6600.0,25.3367,25.3524,25.3289,25.3524,6600.0
2015-04-13 11:10:00,32.32,32.34,32.3,32.33,15400.0,25.3524,25.3681,25.3367,25.3602,15400.0
2015-04-13 11:15:00,32.33,32.34,32.32,32.34,7400.0,25.3602,25.3681,25.3524,25.3681,7400.0
2015-04-13 11:20:00,32.34,32.34,32.32,32.33,6000.0,25.3681,25.3681,25.3524,25.3602,6000.0
2015-04-13 11:25:00,32.33,32.34,32.33,32.34,13200.0,25.3602,25.3681,25.3602,25.3681,13200.0
2015-04-13 11:30:00,32.34,32.35,32.33,32.35,17000.0,25.3681,25.3759,25.3602,25.3759,17000.0
2015-04-13 11:35:00,32.35,32.38,32.35,32.38,28800.0,25.3759,25.3995,25.3759,25.3995,28800.0
2015-04-13 11:40:00,32.38,32.4,32.37,32.4,27000.0,25.3995,25.4152,25.3916,25.4152,27000.0
2015-04-13 11:45:00,32.4,32.4,32.37,32.37,11200.0,25.4152,25.4152,25.3916,25.3916,11200.0
2015-04-13 11:50:00,32.37,32.37,32.35,32.35,15600.0,25.3916,25.3916,25.3759,25.3759,15600.0
2015-04-13 11:55:00,32.34,32.37,32.34,32.35,9400.0,25.3681,25.3916,25.3681,25.3759,9400.0
2015-04-13 12:00:00,32.36,32.4,32.35,32.38,88200.0,25.3838,25.4152,25.3759,25.3995,88200.0
2015-04-13 12:05:00,32.39,32.39,32.36,32.37,84800.0,25.4073,25.4073,25.3838,25.3916,84800.0
2015-04-13 12:10:00,32.38,32.38,32.37,32.38,24800.0,25.3995,25.3995,25.3916,25.3995,24800.0
2015-04-13 12:15:00,32.38,32.4,32.37,32.39,26400.0,25.3995,25.4152,25.3916,25.4073,26400.0
2015-04-13 12:20:00,32.39,32.41,32.39,32.4,23000.0,25.4073,25.423,25.4073,25.4152,23000.0
2015-04-13 12:25:00,32.4,32.41,32.39,32.4,30800.0,25.4152,25.423,25.4073,25.4152,30800.0
2015-04-13 12:30:00,32.4,32.43,32.4,32.42,13000.0,25.4152,25.4387,25.4152,25.4308,13000.0
2015-04-13 12:35:00,32.42,32.46,32.42,32.45,18800.0,25.4308,25.4622,25.4308,25.4544,18800.0
2015-04-13 12:40:00,32.45,32.45,32.43,32.44,25200.0,25.4544,25.4544,25.4387,25.4465,25200.0
2015-04-13 12:45:00,32.44,32.45,32.44,32.45,9000.0,25.4465,25.4544,25.4465,25.4544,9000.0
2015-04-13 12:50:00,32.45,32.45,32.44,32.44,3000.0,25.4544,25.4544,25.4465,25.4465,3000.0
2015-04-13 12:55:00,32.44,32.45,32.44,32.45,4400.0,25.4465,25.4544,25.4465,25.4544,4400.0
2015-04-13 13:00:00,32.45,32.45,32.43,32.43,10800.0,25.4544,25.4544,25.4387,25.4387,10800.0
2015-04-13 13:05:00,32.43,32.43,32.4,32.4,13800.0,25.4387,25.4387,25.4152,25.4152,13800.0
2015-04-13 13:10:00,32.39,32.4,32.37,32.38,14200.0,25.4073,25.4152,25.3916,25.3995,14200.0
2015-04-13 13:15:00,32.38,32.38,32.35,32.37,21000.0,25.3995,25.3995,25.3759,25.3916,21000.0
2015-04-13 13:20:00,32.37,32.38,32.36,32.37,28800.0,25.3916,25.3995,25.3838,25.3916,28800.0
2015-04-13 13:25:00,32.37,32.39,32.36,32.37,45600.0,25.3916,25.4073,25.3838,25.3916,45600.0
2015-04-13 13:30:00,32.38,32.38,32.35,32.37,20000.0,25.3995,25.3995,25.3759,25.3916,20000.0
2015-04-13 13:35:00,32.37,32.38,32.36,32.37,13600.0,25.3916,25.3995,25.3838,25.3916,13600.0
2015-04-13 13:40:00,32.37,32.37,32.31,32.32,33800.0,25.3916,25.3916,25.3446,25.3524,33800.0
2015-04-13 13:45:00,32.32,32.33,32.31,32.32,35200.0,25.3524,25.3602,25.3446,25.3524,35200.0
2015-04-13 13:50:00,32.31,32.32,32.3,32.31,26400.0,25.3446,25.3524,25.3367,25.3446,26400.0
2015-04-13 13:55:00,32.31,32.35,32.3,32.34,44600.0,25.3446,25.3759,25.3367,25.3681,44600.0
2015-04-13 14:00:00,32.34,32.34,32.32,32.32,17000.0,25.3681,25.3681,25.3524,25.3524,17000.0
2015-04-13 14:05:00,32.32,32.32,32.31,32.31,16200.0,25.3524,25.3524,25.3446,25.3446,16200.0
2015-04-13 14:10:00,32.31,32.31,32.28,32.28,18800.0,25.3446,25.3446,25.321,25.321,18800.0
2015-04-13 14:15:00,32.28,32.29,32.27,32.27,29800.0,25.321,25.3289,25.3132,25.3132,29800.0
2015-04-13 14:20:00,32.27,32.3,32.27,32.29,31200.0,25.3132,25.3367,25.3132,25.3289,31200.0
2015-04-13 14:25:00,32.29,32.29,32.28,32.28,7800.0,25.3289,25.3289,25.321,25.321,7800.0
2015-04-13 14:30:00,32.28,32.31,32.28,32.3,43400.0,25.321,25.3446,25.321,25.3367,43400.0
2015-04-13 14:35:00,32.3,32.32,32.3,32.32,16200.0,25.3367,25.3524,25.3367,25.3524,16200.0
2015-04-13 14:40:00,32.32,32.34,32.32,32.33,17400.0,25.3524,25.3681,25.3524,25.3602,17400.0
2015-04-13 14:45:00,32.32,32.33,32.28,32.28,25400.0,25.3524,25.3602,25.321,25.321,25400.0
2015-04-13 14:50:00,32.28,32.29,32.25,32.27,27600.0,25.321,25.3289,25.2975,25.3132,27600.0
2015-04-13 14:55:00,32.27,32.27,32.26,32.27,22600.0,25.3132,25.3132,25.3053,25.3132,22600.0
2015-04-13 15:00:00,32.27,32.27,32.25,32.26,42400.0,25.3132,25.3132,25.2975,25.3053,42400.0
2015-04-13 15:05:00,32.27,32.29,32.27,32.28,49800.0,25.3132,25.3289,25.3132,25.321,49800.0
2015-04-13 15:10:00,32.28,32.28,32.27,32.27,50800.0,25.321,25.321,25.3132,25.3132,50800.0
2015-04-13 15:15:00,32.27,32.27,32.27,32.27,40400.0,25.3132,25.3132,25.3132,25.3132,40400.0
2015-04-13 15:20:00,32.27,32.28,32.26,32.26,39800.0,25.3132,25.321,25.3053,25.3053,39800.0
2015-04-13 15:25:00,32.26,32.26,32.24,32.25,33200.0,25.3053,25.3053,25.2896,25.2975,33200.0
2015-04-13 15:30:00,32.24,32.27,32.24,32.25,53800.0,25.2896,25.3132,25.2896,25.2975,53800.0
2015-04-13 15:35:00,32.26,32.26,32.24,32.26,31600.0,25.3053,25.3053,25.2896,25.3053,31600.0
2015-04-13 15:40:00,32.25,32.27,32.25,32.27,69800.0,25.2975,25.3132,25.2975,25.3132,69800.0
2015-04-13 15:45:00,32.27,32.27,32.21,32.22,88000.0,25.3132,25.3132,25.2661,25.274,88000.0
2015-04-13 15:50:00,32.22,32.22,32.19,32.2,106400.0,25.274,25.274,25.2504,25.2583,106400.0
2015-04-13 15:55:00,32.2,32.21,32.19,32.19,220400.0,25.2583,25.2661,25.2504,25.2504,220400.0
2015-04-14 09:30:00,32.21,32.27,32.13,32.21,85400.0,25.2661,25.3132,25.2034,25.2661,85400.0
2015-04-14 09:35:00,32.21,32.27,32.18,32.27,14600.0,25.2661,25.3132,25.2426,25.3132,14600.0
2015-04-14 09:40:00,32.28,32.35,32.28,32.34,32600.0,25.321,25.3759,25.321,25.3681,32600.0
2015-04-14 09:45:00,32.34,32.38,32.32,32.35,46000.0,25.3681,25.3995,25.3524,25.3759,46000.0
2015-04-14 09:50:00,32.35,32.36,32.32,32.33,30600.0,25.3759,25.3838,25.3524,25.3602,30600.0
2015-04-14 09:55:00,32.32,32.33,32.27,32.28,22800.0,25.3524,25.3602,25.3132,25.321,22800.0
2015-04-14 10:00:00,32.29,32.31,32.23,32.24,77000.0,25.3289,25.3446,25.2818,25.2896,77000.0
2015-04-14 10:05:00,32.24,32.27,32.22,32.26,100000.0,25.2896,25.3132,25.274,25.3053,100000.0
2015-04-14 10:10:00,32.26,32.32,32.24,32.31,37000.0,25.3053,25.3524,25.2896,25.3446,37000.0
2015-04-14 10:15:00,32.32,32.36,32.32,32.33,33200.0,25.3524,25.3838,25.3524,25.3602,33200.0
2015-04-14 10:20:00,32.33,32.35,32.32,32.33,32200.0,25.3602,25.3759,25.3524,25.3602,32200.0
2015-04-14 10:25:00,32.33,32.34,32.31,32.31,29000.0,25.3602,25.3681,25.3446,25.3446,29000.0
2015-04-14 10:30:00,32.32,32.33,32.3,32.3,24800.0,25.3524,25.3602,25.3367,25.3367,24800.0
2015-04-14 10:35:00,32.3,32.32,32.27,32.31,22000.0,25.3367,25.3524,25.3132,25.3446,22000.0
2015-04-14 10:40:00,32.31,32.34,32.27,32.34,66800.0,25.3446,25.3681,25.3132,25.3681,66800.0
2015-04-14 10:45:00,32.35,32.37,32.34,32.35,23000.0,25.3759,25.3916,25.3681,25.3759,23000.0
2015-04-14 10:50:00,32.35,32.35,32.31,32.35,36400.0,25.3759,25.3759,25.3446,25.3759,36400.0
2015-04-14 10:55:00,32.35,32.36,32.32,32.33,15600.0,25.3759,25.3838,25.3524,25.3602,15600.0
2015-04-14 11:00:00,32.32,32.32,32.3,32.31,6000.0,25.3524,25.3524,25.3367,25.3446,6000.0
2015-04-14 11:05:00,32.31,32.33,32.3,32.33,14200.0,25.3446,25.3602,25.3367,25.3602,14200.0
2015-04-14 11:10:00,32.33,32.38,32.32,32.38,11400.0,25.3602,25.3995,25.3524,25.3995,11400.0
2015-04-14 11:15:00,32.38,32.39,32.37,32.38,11000.0,25.3995,25.4073,25.3916,25.3995,11000.0
2015-04-14 11:20:00,32.38,32.38,32.36,32.38,10800.0,25.3995,25.3995,25.3838,25.3995,10800.0
2015-04-14 11:25:00,32.38,32.38,32.35,32.36,7200.0,25.3995,25.3995,25.3759,25.3838,7200.0
2015-04-14 11:30:00,32.36,32.38,32.36,32.38,10600.0,25.3838,25.3995,25.3838,25.3995,10600.0
2015-04-14 11:35:00,32.39,32.4,32.38,32.39,15200.0,25.4073,25.4152,25.3995,25.4073,15200.0
2015-04-14 11:40:00,32.39,32.42,32.39,32.42,37800.0,25.4073,25.4308,25.4073,25.4308,37800.0
2015-04-14 11:45:00,32.43,32.43,32.38,32.38,8000.0,25.4387,25.4387,25.3995,25.3995,8000.0
2015-04-14 11:50:00,32.38,32.39,32.38,32.39,5400.0,25.3995,25.4073,25.3995,25.4073,5400.0
2015-04-14 11:55:00,32.38,32.39,32.38,32.38,8600.0,25.3995,25.4073,25.3995,25.3995,8600.0
2015-04-14 12:00:00,32.38,32.38,32.37,32.38,10600.0,25.3995,25.3995,25.3916,25.3995,10600.0
2015-04-14 12:05:00,32.38,32.38,32.37,32.38,9000.0,25.3995,25.3995,25.3916,25.3995,9000.0
2015-04-14 12:10:00,32.38,32.38,32.37,32.38,4200.0,25.3995,25.3995,25.3916,25.3995,4200.0
2015-04-14 12:15:00,32.38,32.38,32.36,32.37,6200.0,25.3995,25.3995,25.3838,25.3916,6200.0
2015-04-14 12:20:00,32.37,32.38,32.35,32.37,9800.0,25.3916,25.3995,25.3759,25.3916,9800.0
2015-04-14 12:25:00,32.37,32.4,32.37,32.4,6000.0,25.3916,25.4152,25.3916,25.4152,6000.0
2015-04-14 12:30:00,32.4,32.44,32.39,32.43,24600.0,25.4152,25.4465,25.4073,25.4387,24600.0
2015-04-14 12:35:00,32.43,32.43,32.4,32.4,9600.0,25.4387,25.4387,25.4152,25.4152,9600.0
2015-04-14 12:40:00,32.4,32.4,32.36,32.37,8800.0,25.4152,25.4152,25.3838,25.3916,8800.0
2015-04-14 12:45:00,32.37,32.38,32.36,32.37,8600.0,25.3916,25.3995,25.3838,25.3916,8600.0
2015-04-14 12:50:00,32.37,32.37,32.35,32.36,10800.0,25.3916,25.3916,25.3759,25.3838,10800.0
2015-04-14 12:55:00,32.35,32.37,32.34,32.34,13600.0,25.3759,25.3916,25.3681,25.3681,13600.0
2015-04-14 13:00:00,32.34,32.37,32.34,32.36,12400.0,25.3681,25.3916,25.3681,25.3838,12400.0
2015-04-14 13:05:00,32.35,32.35,32.34,32.35,5600.0,25.3759,25.3759,25.3681,25.3759,5600.0
2015-04-14 13:10:00,32.35,32.35,32.33,32.33,10200.0,25.3759,25.3759,25.3602,25.3602,10200.0
2015-04-14 13:15:00,32.33,32.35,32.33,32.34,23200.0,25.3602,25.3759,25.3602,25.3681,23200.0
2015-04-14 13:20:00,32.35,32.36,32.35,32.35,6800.0,25.3759,25.3838,25.3759,25.3759,6800.0
2015-04-14 13:25:00,32.35,32.35,32.34,32.35,9000.0,25.3759,25.3759,25.3681,25.3759,9000.0
2015-04-14 13:30:00,32.35,32.37,32.34,32.34,11400.0,25.3759,25.3916,25.3681,25.3681,11400.0
2015-04-14 13:35:00,32.34,32.35,32.34,32.34,9400.0,25.3681,25.3759,25.3681,25.3681,9400.0
2015-04-14 13:40:00,32.34,32.34,32.33,32.34,2800.0,25.3681,25.3681,25.3602,25.3681,2800.0
2015-04-14 13:45:00,32.34,32.34,32.33,32.33,16400.0,25.3681,25.3681,25.3602,25.3602,16400.0
2015-04-14 13:50:00,32.32,32.33,32.31,32.31,8200.0,25.3524,25.3602,25.3446,25.3446,8200.0
2015-04-14 13:55:00,32.31,32.32,32.31,32.32,8600.0,25.3446,25.3524,25.3446,25.3524,8600.0
2015-04-14 14:00:00,32.32,32.32,32.3,32.32,13600.0,25.3524,25.3524,25.3367,25.3524,13600.0
2015-04-14 14:05:00,32.31,32.31,32.29,32.29,6200.0,25.3446,25.3446,25.3289,25.3289,6200.0
2015-04-14 14:10:00,32.29,32.29,32.27,32.27,12600.0,25.3289,25.3289,25.3132,25.3132,12600.0
2015-04-14 14:15:00,32.27,32.29,32.27,32.29,19600.0,25.3132,25.3289,25.3132,25.3289,19600.0
2015-04-14 14:20:00,32.28,32.29,32.28,32.29,27200.0,25.321,25.3289,25.321,25.3289,27200.0
2015-04-14 14:25:00,32.29,32.32,32.29,32.32,26600.0,25.3289,25.3524,25.3289,25.3524,26600.0
2015-04-14 14:30:00,32.32,32.33,32.31,32.33,46600.0,25.3524,25.3602,25.3446,25.3602,46600.0
2015-04-14 14:35:00,32.32,32.33,32.27,32.27,15800.0,25.3524,25.3602,25.3132,25.3132,15800.0
2015-04-14 14:40:00,32.27,32.29,32.25,32.29,18000.0,25.3132,25.3289,25.2975,25.3289,18000.0
2015-04-14 14:45:00,32.29,32.31,32.29,32.3,8400.0,25.3289,25.3446,25.3289,25.3367,8400.0
2015-04-14 14:50:00,32.3,32.31,32.29,32.29,14400.0,25.3367,25.3446,25.3289,25.3289,14400.0
2015-04-14 14:55:00,32.29,32.31,32.27,32.31,24200.0,25.3289,25.3446,25.3132,25.3446,24200.0
2015-04-14 15:00:00,32.31,32.34,32.3,32.32,40400.0,25.3446,25.3681,25.3367,25.3524,40400.0
2015-04-14 15:05:00,32.32,32.34,32.31,32.33,44200.0,25.3524,25.3681,25.3446,25.3602,44200.0
2015-04-14 15:10:00,32.33,32.42,32.33,32.41,64000.0,25.3602,25.4308,25.3602,25.423,64000.0
2015-04-14 15:15:00,32.4,32.43,32.4,32.4,28000.0,25.4152,25.4387,25.4152,25.4152,28000.0
2015-04-14 15:20:00,32.4,32.4,32.34,32.35,44800.0,25.4152,25.4152,25.3681,25.3759,44800.0
2015-04-14 15:25:00,32.34,32.35,32.33,32.34,21400.0,25.3681,25.3759,25.3602,25.3681,21400.0
2015-04-14 15:30:00,32.34,32.35,32.32,32.32,50200.0,25.3681,25.3759,25.3524,25.3524,50200.0
2015-04-14 15:35:00,32.32,32.32,32.29,32.3,36000.0,25.3524,25.3524,25.3289,25.3367,36000.0
2015-04-14 15:40:00,32.3,32.31,32.29,32.3,29800.0,25.3367,25.3446,25.3289,25.3367,29800.0
2015-04-14 15:45:00,32.3,32.31,32.29,32.29,35000.0,25.3367,25.3446,25.3289,25.3289,35000.0
2015-04-14 15:50:00,32.3,32.3,32.28,32.28,45600.0,25.3367,25.3367,25.321,25.321,45600.0
2015-04-14 15:55:00,32.28,32.29,32.25,32.29,102800.0,25.321,25.3289,25.2975,25.3289,102800.0
2015-04-15 09:30:00,32.32,32.45,32.27,32.45,107200.0,25.3524,25.4544,25.3132,25.4544,107200.0
2015-04-15 09:35:00,32.42,32.47,32.39,32.46,39600.0,25.4308,25.4701,25.4073,25.4622,39600.0
2015-04-15 09:40:00,32.46,32.48,32.44,32.47,28600.0,25.4622,25.4779,25.4465,25.4701,28600.0
2015-04-15 09:45:00,32.47,32.48,32.44,32.46,12200.0,25.4701,25.4779,25.4465,25.4622,12200.0
2015-04-15 09:50:00,32.46,32.49,32.44,32.45,31200.0,25.4622,25.4858,25.4465,25.4544,31200.0
2015-04-15 09:55:00,32.45,32.46,32.43,32.44,10000.0,25.4544,25.4622,25.4387,25.4465,10000.0
2015-04-15 10:00:00,32.45,32.46,32.42,32.44,16600.0,25.4544,25.4622,25.4308,25.4465,16600.0
2015-04-15 10:05:00,32.44,32.46,32.43,32.46,22200.0,25.4465,25.4622,25.4387,25.4622,22200.0
2015-04-15 10:10:00,32.45,32.48,32.44,32.46,12000.0,25.4544,25.4779,25.4465,25.4622,12000.0
2015-04-15 10:15:00,32.46,32.46,32.44,32.45,7600.0,25.4622,25.4622,25.4465,25.4544,7600.0
2015-04-15 10:20:00,32.45,32.46,32.42,32.43,23400.0,25.4544,25.4622,25.4308,25.4387,23400.0
2015-04-15 10:25:00,32.44,32.44,32.38,32.38,18200.0,25.4465,25.4465,25.3995,25.3995,18200.0
2015-04-15 10:30:00,32.4,32.43,32.39,32.43,23600.0,25.4152,25.4387,25.4073,25.4387,23600.0
2015-04-15 10:35:00,32.43,32.46,32.42,32.45,27000.0,25.4387,25.4622,25.4308,25.4544,27000.0
2015-04-15 10:40:00,32.45,32.48,32.45,32.47,13000.0,25.4544,25.4779,25.4544,25.4701,13000.0
2015-04-15 10:45:00,32.47,32.49,32.47,32.48,47200.0,25.4701,25.4858,25.4701,25.4779,47200.0
2015-04-15 10:50:00,32.48,32.48,32.47,32.47,9800.0,25.4779,25.4779,25.4701,25.4701,9800.0
2015-04-15 10:55:00,32.47,32.47,32.44,32.46,22600.0,25.4701,25.4701,25.4465,25.4622,22600.0
2015-04-15 11:00:00,32.46,32.48,32.45,32.47,24400.0,25.4622,25.4779,25.4544,25.4701,24400.0
2015-04-15 11:05:00,32.47,32.49,32.47,32.48,11400.0,25.4701,25.4858,25.4701,25.4779,11400.0
2015-04-15 11:10:00,32.48,32.49,32.46,32.47,24200.0,25.4779,25.4858,25.4622,25.4701,24200.0
2015-04-15 11:15:00,32.47,32.47,32.46,32.47,9000.0,25.4701,25.4701,25.4622,25.4701,9000.0
2015-04-15 11:20:00,32.46,32.48,32.44,32.48,16400.0,25.4622,25.4779,25.4465,25.4779,16400.0
2015-04-15 11:25:00,32.48,32.48,32.46,32.47,15000.0,25.4779,25.4779,25.4622,25.4701,15000.0
2015-04-15 11:30:00,32.48,32.48,32.42,32.45,30400.0,25.4779,25.4779,25.4308,25.4544,30400.0
2015-04-15 11:35:00,32.45,32.47,32.42,32.42,15800.0,25.4544,25.4701,25.4308,25.4308,15800.0
2015-04-15 11:40:00,32.42,32.45,32.42,32.44,8800.0,25.4308,25.4544,25.4308,25.4465,8800.0
2015-04-15 11:45:00,32.44,32.44,32.4,32.4,10400.0,25.4465,25.4465,25.4152,25.4152,10400.0
2015-04-15 11:50:00,32.4,32.42,32.4,32.4,10000.0,25.4152,25.4308,25.4152,25.4152,10000.0
2015-04-15 11:55:00,32.4,32.44,32.39,32.44,9400.0,25.4152,25.4465,25.4073,25.4465,9400.0
2015-04-15 12:00:00,32.45,32.45,32.41,32.41,7200.0,25.4544,25.4544,25.423,25.423,7200.0
2015-04-15 12:05:00,32.42,32.43,32.41,32.42,7800.0,25.4308,25.4387,25.423,25.4308,7800.0
2015-04-15 12:10:00,32.42,32.43,32.41,32.43,19600.0,25.4308,25.4387,25.423,25.4387,19600.0
2015-04-15 12:15:00,32.42,32.42,32.41,32.42,5400.0,25.4308,25.4308,25.423,25.4308,5400.0
2015-04-15 12:20:00,32.42,32.45,32.41,32.44,6800.0,25.4308,25.4544,25.423,25.4465,6800.0
2015-04-15 12:25:00,32.44,32.45,32.43,32.43,8600.0,25.4465,25.4544,25.4387,25.4387,8600.0
2015-04-15 12:30:00,32.44,32.44,32.41,32.41,9200.0,25.4465,25.4465,25.423,25.423,9200.0
2015-04-15 12:35:00,32.41,32.44,32.41,32.44,5600.0,25.423,25.4465,25.423,25.4465,5600.0
2015-04-15 12:40:00,32.44,32.44,32.42,32.43,13000.0,25.4465,25.4465,25.4308,25.4387,13000.0
2015-04-15 12:45:00,32.44,32.46,32.44,32.46,6800.0,25.4465,25.4622,25.4465,25.4622,6800.0
2015-04-15 12:50:00,32.46,32.48,32.46,32.47,6600.0,25.4622,25.4779,25.4622,25.4701,6600.0
2015-04-15 12:55:00,32.47,32.48,32.46,32.48,10000.0,25.4701,25.4779,25.4622,25.4779,10000.0
2015-04-15 13:00:00,32.48,32.49,32.47,32.48,15600.0,25.4779,25.4858,25.4701,25.4779,15600.0
2015-04-15 13:05:00,32.48,32.49,32.48,32.48,10600.0,25.4779,25.4858,25.4779,25.4779,10600.0
2015-04-15 13:10:00,32.48,32.49,32.48,32.49,9600.0,25.4779,25.4858,25.4779,25.4858,9600.0
2015-04-15 13:15:00,32.49,32.49,32.49,32.49,12000.0,25.4858,25.4858,25.4858,25.4858,12000.0
2015-04-15 13:20:00,32.49,32.49,32.49,32.49,7800.0,25.4858,25.4858,25.4858,25.4858,7800.0
2015-04-15 13:25:00,32.49,32.52,32.49,32.52,111200.0,25.4858,25.5093,25.4858,25.5093,111200.0
2015-04-15 13:30:00,32.52,32.55,32.51,32.55,40400.0,25.5093,25.5328,25.5014,25.5328,40400.0
2015-04-15 13:35:00,32.54,32.55,32.52,32.54,57600.0,25.525,25.5328,25.5093,25.525,57600.0
2015-04-15 13:40:00,32.53,32.55,32.53,32.55,15800.0,25.5171,25.5328,25.5171,25.5328,15800.0
2015-04-15 13:45:00,32.55,32.55,32.53,32.54,14600.0,25.5328,25.5328,25.5171,25.525,14600.0
2015-04-15 13:50:00,32.54,32.54,32.53,32.54,18800.0,25.525,25.525,25.5171,25.525,18800.0
2015-04-15 13:55:00,32.54,32.54,32.51,32.52,15600.0,25.525,25.525,25.5014,25.5093,15600.0
2015-04-15 14:00:00,32.52,32.52,32.49,32.5,17800.0,25.5093,25.5093,25.4858,25.4936,17800.0
2015-04-15 14:05:00,32.49,32.5,32.48,32.49,14800.0,25.4858,25.4936,25.4779,25.4858,14800.0
2015-04-15 14:10:00,32.49,32.5,32.46,32.46,17800.0,25.4858,25.4936,25.4622,25.4622,17800.0
2015-04-15 14:15:00,32.46,32.47,32.45,32.45,20800.0,25.4622,25.4701,25.4544,25.4544,20800.0
2015-04-15 14:20:00,32.45,32.46,32.42,32.43,25600.0,25.4544,25.4622,25.4308,25.4387,25600.0
2015-04-15 14:25:00,32.44,32.45,32.42,32.43,20000.0,25.4465,25.4544,25.4308,25.4387,20000.0
2015-04-15 14:30:00,32.43,32.43,32.42,32.43,20800.0,25.4387,25.4387,25.4308,25.4387,20800.0
2015-04-15 14:35:00,32.43,32.43,32.41,32.43,18600.0,25.4387,25.4387,25.423,25.4387,18600.0
2015-04-15 14:40:00,32.43,32.48,32.42,32.48,20800.0,25.4387,25.4779,25.4308,25.4779,20800.0
2015-04-15 14:45:00,32.48,32.49,32.46,32.49,19200.0,25.4779,25.4858,25.4622,25.4858,19200.0
2015-04-15 14:50:00,32.5,32.5,32.47,32.48,22000.0,25.4936,25.4936,25.4701,25.4779,22000.0
2015-04-15 14:55:00,32.48,32.49,32.47,32.47,17800.0,25.4779,25.4858,25.4701,25.4701,17800.0
2015-04-15 15:00:00,32.47,32.48,32.45,32.46,31800.0,25.4701,25.4779,25.4544,25.4622,31800.0
2015-04-15 15:05:00,32.46,32.47,32.45,32.45,21000.0,25.4622,25.4701,25.4544,25.4544,21000.0
2015-04-15 15:10:00,32.45,32.45,32.4,32.41,32800.0,25.4544,25.4544,25.4152,25.423,32800.0
2015-04-15 15:15:00,32.4,32.44,32.4,32.43,37200.0,25.4152,25.4465,25.4152,25.4387,37200.0
2015-04-15 15:20:00,32.44,32.46,32.42,32.42,43600.0,25.4465,25.4622,25.4308,25.4308,43600.0
2015-04-15 15:25:00,32.42,32.46,32.41,32.45,24400.0,25.4308,25.4622,25.423,25.4544,24400.0
2015-04-15 15:30:00,32.45,32.45,32.42,32.43,27600.0,25.4544,25.4544,25.4308,25.4387,27600.0
2015-04-15 15:35:00,32.43,32.44,32.38,32.38,49600.0,25.4387,25.4465,25.3995,25.3995,49600.0
2015-04-15 15:40:00,32.37,32.38,32.35,32.37,52200.0,25.3916,25.3995,25.3759,25.3916,52200.0
2015-04-15 15:45:00,32.37,32.38,32.35,32.36,71200.0,25.3916,25.3995,25.3759,25.3838,71200.0
2015-04-15 15:50:00,32.37,32.38,32.36,32.36,70800.0,25.3916,25.3995,25.3838,25.3838,70800.0
2015-04-15 15:55:00,32.36,32.38,32.35,32.37,135200.0,25.3838,25.3995,25.3759,25.3916,135200.0
2015-04-16 09:30:00,32.34,32.38,32.29,32.33,122400.0,25.3681,25.3995,25.3289,25.3602,122400.0
2015-04-16 09:35:00,32.33,32.33,32.2,32.22,17400.0,25.3602,25.3602,25.2583,25.274,17400.0
2015-04-16 09:40:00,32.22,32.28,32.21,32.28,10600.0,25.274,25.321,25.2661,25.321,10600.0
2015-04-16 09:45:00,32.3,32.31,32.19,32.22,26400.0,25.3367,25.3446,25.2504,25.274,26400.0
2015-04-16 09:50:00,32.19,32.22,32.18,32.2,10400.0,25.2504,25.274,25.2426,25.2583,10400.0
2015-04-16 09:55:00,32.21,32.24,32.19,32.2,33200.0,25.2661,25.2896,25.2504,25.2583,33200.0
2015-04-16 10:00:00,32.19,32.24,32.18,32.22,14000.0,25.2504,25.2896,25.2426,25.274,14000.0
2015-04-16 10:05:00,32.23,32.23,32.2,32.2,11600.0,25.2818,25.2818,25.2583,25.2583,11600.0
2015-04-16 10:10:00,32.21,32.26,32.21,32.26,12400.0,25.2661,25.3053,25.2661,25.3053,12400.0
2015-04-16 10:15:00,32.26,32.27,32.22,32.24,31200.0,25.3053,25.3132,25.274,25.2896,31200.0
2015-04-16 10:20:00,32.23,32.24,32.22,32.24,19600.0,25.2818,25.2896,25.274,25.2896,19600.0
2015-04-16 10:25:00,32.23,32.24,32.21,32.21,9400.0,25.2818,25.2896,25.2661,25.2661,9400.0
2015-04-16 10:30:00,32.21,32.22,32.19,32.21,14200.0,25.2661,25.274,25.2504,25.2661,14200.0
2015-04-16 10:35:00,32.22,32.25,32.22,32.24,14600.0,25.274,25.2975,25.274,25.2896,14600.0
2015-04-16 10:40:00,32.24,32.27,32.24,32.27,20000.0,25.2896,25.3132,25.2896,25.3132,20000.0
2015-04-16 10:45:00,32.28,32.32,32.27,32.32,12000.0,25.321,25.3524,25.3132,25.3524,12000.0
2015-04-16 10:50:00,32.32,32.33,32.29,32.31,11200.0,25.3524,25.3602,25.3289,25.3446,11200.0
2015-04-16 10:55:00,32.31,32.32,32.29,32.3,37600.0,25.3446,25.3524,25.3289,25.3367,37600.0
2015-04-16 11:00:00,32.29,32.3,32.27,32.29,17000.0,25.3289,25.3367,25.3132,25.3289,17000.0
2015-04-16 11:05:00,32.29,32.3,32.28,32.3,15200.0,25.3289,25.3367,25.321,25.3367,15200.0
2015-04-16 11:10:00,32.3,32.33,32.3,32.32,16600.0,25.3367,25.3602,25.3367,25.3524,16600.0
2015-04-16 11:15:00,32.32,32.35,32.31,32.35,12200.0,25.3524,25.3759,25.3446,25.3759,12200.0
2015-04-16 11:20:00,32.34,32.35,32.32,32.33,14000.0,25.3681,25.3759,25.3524,25.3602,14000.0
2015-04-16 11:25:00,32.34,32.35,32.33,32.34,22800.0,25.3681,25.3759,25.3602,25.3681,22800.0
2015-04-16 11:30:00,32.34,32.35,32.31,32.31,18200.0,25.3681,25.3759,25.3446,25.3446,18200.0
2015-04-16 11:35:00,32.31,32.32,32.3,32.31,15400.0,25.3446,25.3524,25.3367,25.3446,15400.0
2015-04-16 11:40:00,32.31,32.31,32.26,32.26,15200.0,25.3446,25.3446,25.3053,25.3053,15200.0
2015-04-16 11:45:00,32.27,32.27,32.25,32.27,8600.0,25.3132,25.3132,25.2975,25.3132,8600.0
2015-04-16 11:50:00,32.27,32.29,32.27,32.29,10800.0,25.3132,25.3289,25.3132,25.3289,10800.0
2015-04-16 11:55:00,32.29,32.29,32.27,32.29,9600.0,25.3289,25.3289,25.3132,25.3289,9600.0
2015-04-16 12:00:00,32.29,32.3,32.29,32.3,11200.0,25.3289,25.3367,25.3289,25.3367,11200.0
2015-04-16 12:05:00,32.3,32.31,32.3,32.31,9600.0,25.3367,25.3446,25.3367,25.3446,9600.0
2015-04-16 12:10:00,32.31,32.33,32.31,32.33,8200.0,25.3446,25.3602,25.3446,25.3602,8200.0
2015-04-16 12:15:00,32.34,32.35,32.34,32.34,49600.0,25.3681,25.3759,25.3681,25.3681,49600.0
2015-04-16 12:20:00,32.34,32.34,32.31,32.32,39800.0,25.3681,25.3681,25.3446,25.3524,39800.0
2015-04-16 12:25:00,32.32,32.32,32.3,32.3,15200.0,25.3524,25.3524,25.3367,25.3367,15200.0
2015-04-16 12:30:00,32.29,32.31,32.27,32.31,8600.0,25.3289,25.3446,25.3132,25.3446,8600.0
2015-04-16 12:35:00,32.31,32.31,32.27,32.28,15800.0,25.3446,25.3446,25.3132,25.321,15800.0
2015-04-16 12:40:00,32.28,32.29,32.25,32.27,32200.0,25.321,25.3289,25.2975,25.3132,32200.0
2015-04-16 12:45:00,32.27,32.27,32.26,32.26,7000.0,25.3132,25.3132,25.3053,25.3053,7000.0
2015-04-16 12:50:00,32.26,32.29,32.24,32.28,13600.0,25.3053,25.3289,25.2896,25.321,13600.0
2015-04-16 12:55:00,32.28,32.29,32.27,32.28,4200.0,25.321,25.3289,25.3132,25.321,4200.0
2015-04-16 13:00:00,32.28,32.28,32.26,32.27,9600.0,25.321,25.321,25.3053,25.3132,9600.0
2015-04-16 13:05:00,32.27,32.27,32.24,32.24,7600.0,25.3132,25.3132,25.2896,25.2896,7600.0
2015-04-16 13:10:00,32.24,32.26,32.24,32.26,7400.0,25.2896,25.3053,25.2896,25.3053,7400.0
2015-04-16 13:15:00,32.26,32.3,32.26,32.3,5000.0,25.3053,25.3367,25.3053,25.3367,5000.0
2015-04-16 13:20:00,32.31,32.32,32.3,32.31,18000.0,25.3446,25.3524,25.3367,25.3446,18000.0
2015-04-16 13:25:00,32.31,32.32,32.3,32.31,11200.0,25.3446,25.3524,25.3367,25.3446,11200.0
2015-04-16 13:30:00,32.31,32.31,32.3,32.3,7800.0,25.3446,25.3446,25.3367,25.3367,7800.0
2015-04-16 13:35:00,32.3,32.34,32.3,32.34,11200.0,25.3367,25.3681,25.3367,25.3681,11200.0
2015-04-16 13:40:00,32.34,32.35,32.34,32.34,6800.0,25.3681,25.3759,25.3681,25.3681,6800.0
2015-04-16 13:45:00,32.35,32.4,32.35,32.4,9600.0,25.3759,25.4152,25.3759,25.4152,9600.0
2015-04-16 13:50:00,32.4,32.41,32.37,32.37,12600.0,25.4152,25.423,25.3916,25.3916,12600.0
2015-04-16 13:55:00,32.37,32.38,32.37,32.38,6400.0,25.3916,25.3995,25.3916,25.3995,6400.0
2015-04-16 14:00:00,32.38,32.38,32.36,32.36,10000.0,25.3995,25.3995,25.3838,25.3838,10000.0
2015-04-16 14:05:00,32.35,32.36,32.34,32.34,9800.0,25.3759,25.3838,25.3681,25.3681,9800.0
2015-04-16 14:10:00,32.34,32.34,32.33,32.33,4200.0,25.3681,25.3681,25.3602,25.3602,4200.0
2015-04-16 14:15:00,32.32,32.33,32.3,32.31,13400.0,25.3524,25.3602,25.3367,25.3446,13400.0
2015-04-16 14:20:00,32.31,32.32,32.3,32.32,11600.0,25.3446,25.3524,25.3367,25.3524,11600.0
2015-04-16 14:25:00,32.32,32.35,32.31,32.35,9400.0,25.3524,25.3759,25.3446,25.3759,9400.0
2015-04-16 14:30:00,32.35,32.35,32.33,32.34,18200.0,25.3759,25.3759,25.3602,25.3681,18200.0
2015-04-16 14:35:00,32.34,32.37,32.34,32.37,7400.0,25.3681,25.3916,25.3681,25.3916,7400.0
2015-04-16 14:40:00,32.37,32.37,32.33,32.35,33400.0,25.3916,25.3916,25.3602,25.3759,33400.0
2015-04-16 14:45:00,32.35,32.35,32.34,32.34,12800.0,25.3759,25.3759,25.3681,25.3681,12800.0
2015-04-16 14:50:00,32.35,32.36,32.34,32.36,18800.0,25.3759,25.3838,25.3681,25.3838,18800.0
2015-04-16 14:55:00,32.36,32.36,32.29,32.29,43400.0,25.3838,25.3838,25.3289,25.3289,43400.0
2015-04-16 15:00:00,32.3,32.31,32.29,32.29,40600.0,25.3367,25.3446,25.3289,25.3289,40600.0
2015-04-16 15:05:00,32.29,32.29,32.27,32.27,45000.0,25.3289,25.3289,25.3132,25.3132,45000.0
2015-04-16 15:10:00,32.27,32.27,32.26,32.27,42200.0,25.3132,25.3132,25.3053,25.3132,42200.0
2015-04-16 15:15:00,32.27,32.27,32.24,32.24,44200.0,25.3132,25.3132,25.2896,25.2896,44200.0
2015-04-16 15:20:00,32.24,32.26,32.23,32.24,46600.0,25.2896,25.3053,25.2818,25.2896,46600.0
2015-04-16 15:25:00,32.24,32.24,32.22,32.23,74800.0,25.2896,25.2896,25.274,25.2818,74800.0
2015-04-16 15:30:00,32.23,32.28,32.22,32.27,47600.0,25.2818,25.321,25.274,25.3132,47600.0
2015-04-16 15:35:00,32.27,32.32,32.27,32.31,30000.0,25.3132,25.3524,25.3132,25.3446,30000.0
2015-04-16 15:40:00,32.32,32.32,32.27,32.28,53200.0,25.3524,25.3524,25.3132,25.321,53200.0
2015-04-16 15:45:00,32.28,32.28,32.24,32.26,61000.0,25.321,25.321,25.2896,25.3053,61000.0
2015-04-16 15:50:00,32.26,32.26,32.24,32.26,67400.0,25.3053,25.3053,25.2896,25.3053,67400.0
2015-04-16 15:55:00,32.25,32.27,32.24,32.24,143800.0,25.2975,25.3132,25.2896,25.2896,143800.0
2015-04-17 09:30:00,32.09,32.13,31.93,32.1,298000.0,25.172,25.2034,25.0465,25.1798,298000.0
2015-04-17 09:35:00,32.1,32.13,32.07,32.1,44000.0,25.1798,25.2034,25.1563,25.1798,44000.0
2015-04-17 09:40:00,32.12,32.13,32.03,32.09,34400.0,25.1955,25.2034,25.1249,25.172,34400.0
2015-04-17 09:45:00,32.09,32.09,32.04,32.05,18000.0,25.172,25.172,25.1328,25.1406,18000.0
2015-04-17 09:50:00,32.04,32.13,32.03,32.12,40600.0,25.1328,25.2034,25.1249,25.1955,40600.0
2015-04-17 09:55:00,32.13,32.13,32.07,32.07,16400.0,25.2034,25.2034,25.1563,25.1563,16400.0
2015-04-17 10:00:00,32.08,32.12,32.05,32.07,39600.0,25.1641,25.1955,25.1406,25.1563,39600.0
2015-04-17 10:05:00,32.05,32.05,31.97,31.99,18000.0,25.1406,25.1406,25.0779,25.0935,18000.0
2015-04-17 10:10:00,32.01,32.01,31.94,31.99,17400.0,25.1092,25.1092,25.0543,25.0935,17400.0
2015-04-17 10:15:00,31.98,31.98,31.93,31.93,16800.0,25.0857,25.0857,25.0465,25.0465,16800.0
2015-04-17 10:20:00,31.93,31.95,31.92,31.93,27600.0,25.0465,25.0622,25.0386,25.0465,27600.0
2015-04-17 10:25:00,31.94,31.97,31.91,31.96,26000.0,25.0543,25.0779,25.0308,25.07,26000.0
2015-04-17 10:30:00,31.96,32.06,31.96,32.06,39000.0,25.07,25.1485,25.07,25.1485,39000.0
2015-04-17 10:35:00,32.06,32.07,32.04,32.04,27400.0,25.1485,25.1563,25.1328,25.1328,27400.0
2015-04-17 10:40:00,32.05,32.1,32.04,32.1,15400.0,25.1406,25.1798,25.1328,25.1798,15400.0
2015-04-17 10:45:00,32.1,32.1,32.02,32.02,18200.0,25.1798,25.1798,25.1171,25.1171,18200.0
2015-04-17 10:50:00,32.01,32.01,31.95,31.97,15000.0,25.1092,25.1092,25.0622,25.0779,15000.0
2015-04-17 10:55:00,31.97,32.0,31.93,31.93,43400.0,25.0779,25.1014,25.0465,25.0465,43400.0
2015-04-17 11:00:00,31.93,31.95,31.91,31.92,47600.0,25.0465,25.0622,25.0308,25.0386,47600.0
2015-04-17 11:05:00,31.92,31.93,31.89,31.93,29800.0,25.0386,25.0465,25.0151,25.0465,29800.0
2015-04-17 11:10:00,31.93,31.93,31.91,31.91,23000.0,25.0465,25.0465,25.0308,25.0308,23000.0
2015-04-17 11:15:00,31.91,31.93,31.89,31.93,19000.0,25.0308,25.0465,25.0151,25.0465,19000.0
2015-04-17 11:20:00,31.93,31.97,31.93,31.94,16400.0,25.0465,25.0779,25.0465,25.0543,16400.0
2015-04-17 11:25:00,31.93,31.98,31.93,31.97,15800.0,25.0465,25.0857,25.0465,25.0779,15800.0
2015-04-17 11:30:00,31.97,31.99,31.95,31.96,24200.0,25.0779,25.0935,25.0622,25.07,24200.0
2015-04-17 11:35:00,31.95,31.97,31.91,31.93,22200.0,25.0622,25.0779,25.0308,25.0465,22200.0
2015-04-17 11:40:00,31.92,31.92,31.89,31.9,13600.0,25.0386,25.0386,25.0151,25.0229,13600.0
2015-04-17 11:45:00,31.9,31.93,31.9,31.93,8200.0,25.0229,25.0465,25.0229,25.0465,8200.0
2015-04-17 11:50:00,31.93,31.95,31.91,31.95,22600.0,25.0465,25.0622,25.0308,25.0622,22600.0
2015-04-17 11:55:00,31.95,31.97,31.93,31.93,15400.0,25.0622,25.0779,25.0465,25.0465,15400.0
2015-04-17 12:00:00,31.93,31.96,31.93,31.94,10400.0,25.0465,25.07,25.0465,25.0543,10400.0
2015-04-17 12:05:00,31.94,31.95,31.92,31.93,10800.0,25.0543,25.0622,25.0386,25.0465,10800.0
2015-04-17 12:10:00,31.94,31.95,31.93,31.95,18800.0,25.0543,25.0622,25.0465,25.0622,18800.0
2015-04-17 12:15:00,31.96,31.96,31.93,31.93,12400.0,25.07,25.07,25.0465,25.0465,12400.0
2015-04-17 12:20:00,31.93,31.96,31.92,31.92,13200.0,25.0465,25.07,25.0386,25.0386,13200.0
2015-04-17 12:25:00,31.92,31.93,31.9,31.92,11600.0,25.0386,25.0465,25.0229,25.0386,11600.0
2015-04-17 12:30:00,31.92,31.93,31.9,31.93,15600.0,25.0386,25.0465,25.0229,25.0465,15600.0
2015-04-17 12:35:00,31.93,31.97,31.93,31.95,13600.0,25.0465,25.0779,25.0465,25.0622,13600.0
2015-04-17 12:40:00,31.94,31.95,31.93,31.93,10600.0,25.0543,25.0622,25.0465,25.0465,10600.0
2015-04-17 12:45:00,31.93,31.94,31.92,31.93,12400.0,25.0465,25.0543,25.0386,25.0465,12400.0
2015-04-17 12:50:00,31.94,31.96,31.91,31.91,15600.0,25.0543,25.07,25.0308,25.0308,15600.0
2015-04-17 12:55:00,31.92,31.95,31.92,31.94,13600.0,25.0386,25.0622,25.0386,25.0543,13600.0
2015-04-17 13:00:00,31.94,31.99,31.94,31.98,23000.0,25.0543,25.0935,25.0543,25.0857,23000.0
2015-04-17 13:05:00,31.98,31.98,31.96,31.97,9800.0,25.0857,25.0857,25.07,25.0779,9800.0
2015-04-17 13:10:00,31.97,31.98,31.95,31.97,24800.0,25.0779,25.0857,25.0622,25.0779,24800.0
2015-04-17 13:15:00,31.97,32.0,31.95,31.99,31400.0,25.0779,25.1014,25.0622,25.0935,31400.0
2015-04-17 13:20:00,31.99,32.02,31.98,31.99,32800.0,25.0935,25.1171,25.0857,25.0935,32800.0
2015-04-17 13:25:00,31.99,31.99,31.93,31.95,21800.0,25.0935,25.0935,25.0465,25.0622,21800.0
2015-04-17 13:30:00,31.95,31.95,31.91,31.91,18200.0,25.0622,25.0622,25.0308,25.0308,18200.0
2015-04-17 13:35:00,31.91,31.93,31.9,31.92,19000.0,25.0308,25.0465,25.0229,25.0386,19000.0
2015-04-17 13:40:00,31.92,31.93,31.91,31.92,12200.0,25.0386,25.0465,25.0308,25.0386,12200.0
2015-04-17 13:45:00,31.92,31.95,31.91,31.93,13200.0,25.0386,25.0622,25.0308,25.0465,13200.0
2015-04-17 13:50:00,31.93,31.95,31.86,31.88,33000.0,25.0465,25.0622,24.9916,25.0073,33000.0
2015-04-17 13:55:00,31.88,31.88,31.84,31.87,26800.0,25.0073,25.0073,24.9759,24.9994,26800.0
2015-04-17 14:00:00,31.87,31.89,31.86,31.86,14600.0,24.9994,25.0151,24.9916,24.9916,14600.0
2015-04-17 14:05:00,31.87,31.88,31.83,31.83,27200.0,24.9994,25.0073,24.968,24.968,27200.0
2015-04-17 14:10:00,31.82,31.85,31.82,31.84,14400.0,24.9602,24.9837,24.9602,24.9759,14400.0
2015-04-17 14:15:00,31.84,31.84,31.81,31.83,28400.0,24.9759,24.9759,24.9523,24.968,28400.0
2015-04-17 14:20:00,31.82,31.85,31.82,31.83,15400.0,24.9602,24.9837,24.9602,24.968,15400.0
2015-04-17 14:25:00,31.84,31.84,31.82,31.82,29600.0,24.9759,24.9759,24.9602,24.9602,29600.0
2015-04-17 14:30:00,31.82,31.84,31.8,31.84,24200.0,24.9602,24.9759,24.9445,24.9759,24200.0
2015-04-17 14:35:00,31.84,31.86,31.82,31.85,18000.0,24.9759,24.9916,24.9602,24.9837,18000.0
2015-04-17 14:40:00,31.85,31.86,31.83,31.85,20200.0,24.9837,24.9916,24.968,24.9837,20200.0
2015-04-17 14:45:00,31.85,31.86,31.82,31.83,20800.0,24.9837,24.9916,24.9602,24.968,20800.0
2015-04-17 14:50:00,31.82,31.84,31.82,31.83,32200.0,24.9602,24.9759,24.9602,24.968,32200.0
2015-04-17 14:55:00,31.83,31.86,31.83,31.86,27200.0,24.968,24.9916,24.968,24.9916,27200.0
2015-04-17 15:00:00,31.86,31.88,31.85,31.88,31000.0,24.9916,25.0073,24.9837,25.0073,31000.0
2015-04-17 15:05:00,31.87,31.88,31.86,31.86,18800.0,24.9994,25.0073,24.9916,24.9916,18800.0
2015-04-17 15:10:00,31.86,31.9,31.86,31.9,16600.0,24.9916,25.0229,24.9916,25.0229,16600.0
2015-04-17 15:15:00,31.9,31.92,31.89,31.9,45400.0,25.0229,25.0386,25.0151,25.0229,45400.0
2015-04-17 15:20:00,31.9,31.91,31.85,31.88,25400.0,25.0229,25.0308,24.9837,25.0073,25400.0
2015-04-17 15:25:00,31.88,31.93,31.87,31.93,29600.0,25.0073,25.0465,24.9994,25.0465,29600.0
2015-04-17 15:30:00,31.93,31.98,31.92,31.98,54400.0,25.0465,25.0857,25.0386,25.0857,54400.0
2015-04-17 15:35:00,31.98,32.02,31.96,31.99,103800.0,25.0857,25.1171,25.07,25.0935,103800.0
2015-04-17 15:40:00,32.0,32.03,31.98,32.02,112200.0,25.1014,25.1249,25.0857,25.1171,112200.0
2015-04-17 15:45:00,32.02,32.06,32.0,32.0,162200.0,25.1171,25.1485,25.1014,25.1014,162200.0
2015-04-17 15:50:00,32.0,32.01,31.99,32.0,78200.0,25.1014,25.1092,25.0935,25.1014,78200.0
2015-04-17 15:55:00,32.0,32.02,31.98,31.99,198600.0,25.1014,25.1171,25.0857,25.0935,198600.0
2015-04-20 09:30:00,32.17,32.24,32.16,32.21,72200.0,25.2347,25.2896,25.2269,25.2661,72200.0
2015-04-20 09:35:00,32.21,32.25,32.13,32.13,17600.0,25.2661,25.2975,25.2034,25.2034,17600.0
2015-04-20 09:40:00,32.13,32.2,32.13,32.18,16000.0,25.2034,25.2583,25.2034,25.2426,16000.0
2015-04-20 09:45:00,32.17,32.24,32.17,32.22,9600.0,25.2347,25.2896,25.2347,25.274,9600.0
2015-04-20 09:50:00,32.21,32.24,32.18,32.18,13600.0,25.2661,25.2896,25.2426,25.2426,13600.0
2015-04-20 09:55:00,32.18,32.22,32.18,32.2,9000.0,25.2426,25.274,25.2426,25.2583,9000.0
2015-04-20 10:00:00,32.22,32.23,32.16,32.18,27200.0,25.274,25.2818,25.2269,25.2426,27200.0
2015-04-20 10:05:00,32.17,32.18,32.14,32.17,14000.0,25.2347,25.2426,25.2112,25.2347,14000.0
2015-04-20 10:10:00,32.18,32.18,32.16,32.17,13800.0,25.2426,25.2426,25.2269,25.2347,13800.0
2015-04-20 10:15:00,32.17,32.17,32.13,32.15,14200.0,25.2347,25.2347,25.2034,25.219,14200.0
2015-04-20 10:20:00,32.15,32.18,32.15,32.16,8600.0,25.219,25.2426,25.219,25.2269,8600.0
2015-04-20 10:25:00,32.16,32.19,32.16,32.18,8000.0,25.2269,25.2504,25.2269,25.2426,8000.0
2015-04-20 10:30:00,32.19,32.24,32.19,32.23,10400.0,25.2504,25.2896,25.2504,25.2818,10400.0
2015-04-20 10:35:00,32.23,32.24,32.21,32.21,7600.0,25.2818,25.2896,25.2661,25.2661,7600.0
2015-04-20 10:40:00,32.22,32.24,32.21,32.24,14400.0,25.274,25.2896,25.2661,25.2896,14400.0
2015-04-20 10:45:00,32.24,32.24,32.21,32.22,10000.0,25.2896,25.2896,25.2661,25.274,10000.0
2015-04-20 10:50:00,32.22,32.24,32.22,32.24,7200.0,25.274,25.2896,25.274,25.2896,7200.0
2015-04-20 10:55:00,32.24,32.29,32.24,32.28,10200.0,25.2896,25.3289,25.2896,25.321,10200.0
2015-04-20 11:00:00,32.29,32.32,32.29,32.31,14600.0,25.3289,25.3524,25.3289,25.3446,14600.0
2015-04-20 11:05:00,32.31,32.31,32.29,32.29,18200.0,25.3446,25.3446,25.3289,25.3289,18200.0
2015-04-20 11:10:00,32.29,32.3,32.28,32.3,35000.0,25.3289,25.3367,25.321,25.3367,35000.0
2015-04-20 11:15:00,32.29,32.3,32.27,32.27,19000.0,25.3289,25.3367,25.3132,25.3132,19000.0
2015-04-20 11:20:00,32.28,32.29,32.27,32.28,8400.0,25.321,25.3289,25.3132,25.321,8400.0
2015-04-20 11:25:00,32.28,32.29,32.27,32.27,27400.0,25.321,25.3289,25.3132,25.3132,27400.0
2015-04-20 11:30:00,32.27,32.3,32.27,32.3,26800.0,25.3132,25.3367,25.3132,25.3367,26800.0
2015-04-20 11:35:00,32.3,32.33,32.3,32.32,23000.0,25.3367,25.3602,25.3367,25.3524,23000.0
2015-04-20 11:40:00,32.32,32.35,32.32,32.34,19200.0,25.3524,25.3759,25.3524,25.3681,19200.0
2015-04-20 11:45:00,32.34,32.35,32.27,32.27,38400.0,25.3681,25.3759,25.3132,25.3132,38400.0
2015-04-20 11:50:00,32.27,32.29,32.26,32.29,10200.0,25.3132,25.3289,25.3053,25.3289,10200.0
2015-04-20 11:55:00,32.29,32.29,32.27,32.29,14800.0,25.3289,25.3289,25.3132,25.3289,14800.0
2015-04-20 12:00:00,32.29,32.29,32.26,32.26,15200.0,25.3289,25.3289,25.3053,25.3053,15200.0
2015-04-20 12:05:00,32.26,32.26,32.24,32.24,12200.0,25.3053,25.3053,25.2896,25.2896,12200.0
2015-04-20 12:10:00,32.24,32.25,32.24,32.24,9400.0,25.2896,25.2975,25.2896,25.2896,9400.0
2015-04-20 12:15:00,32.24,32.25,32.24,32.25,7000.0,25.2896,25.2975,25.2896,25.2975,7000.0
2015-04-20 12:20:00,32.24,32.26,32.24,32.26,9400.0,25.2896,25.3053,25.2896,25.3053,9400.0
2015-04-20 12:25:00,32.26,32.28,32.26,32.27,10600.0,25.3053,25.321,25.3053,25.3132,10600.0
2015-04-20 12:30:00,32.26,32.29,32.26,32.28,7600.0,25.3053,25.3289,25.3053,25.321,7600.0
2015-04-20 12:35:00,32.27,32.27,32.24,32.24,9200.0,25.3132,25.3132,25.2896,25.2896,9200.0
2015-04-20 12:40:00,32.25,32.26,32.24,32.25,9200.0,25.2975,25.3053,25.2896,25.2975,9200.0
2015-04-20 12:45:00,32.24,32.25,32.22,32.22,14400.0,25.2896,25.2975,25.274,25.274,14400.0
2015-04-20 12:50:00,32.23,32.24,32.22,32.23,6000.0,25.2818,25.2896,25.274,25.2818,6000.0
2015-04-20 12:55:00,32.23,32.24,32.23,32.24,5200.0,25.2818,25.2896,25.2818,25.2896,5200.0
2015-04-20 13:00:00,32.24,32.24,32.23,32.24,9200.0,25.2896,25.2896,25.2818,25.2896,9200.0
2015-04-20 13:05:00,32.25,32.27,32.25,32.27,9400.0,25.2975,25.3132,25.2975,25.3132,9400.0
2015-04-20 13:10:00,32.27,32.29,32.26,32.27,16000.0,25.3132,25.3289,25.3053,25.3132,16000.0
2015-04-20 13:15:00,32.26,32.26,32.23,32.24,9600.0,25.3053,25.3053,25.2818,25.2896,9600.0
2015-04-20 13:20:00,32.24,32.27,32.23,32.23,11600.0,25.2896,25.3132,25.2818,25.2818,11600.0
2015-04-20 13:25:00,32.23,32.24,32.22,32.24,5400.0,25.2818,25.2896,25.274,25.2896,5400.0
2015-04-20 13:30:00,32.23,32.24,32.22,32.22,8400.0,25.2818,25.2896,25.274,25.274,8400.0
2015-04-20 13:35:00,32.22,32.24,32.21,32.23,20600.0,25.274,25.2896,25.2661,25.2818,20600.0
2015-04-20 13:40:00,32.23,32.24,32.23,32.23,14400.0,25.2818,25.2896,25.2818,25.2818,14400.0
2015-04-20 13:45:00,32.23,32.23,32.21,32.21,13400.0,25.2818,25.2818,25.2661,25.2661,13400.0
2015-04-20 13:50:00,32.21,32.22,32.2,32.21,20800.0,25.2661,25.274,25.2583,25.2661,20800.0
2015-04-20 13:55:00,32.21,32.23,32.2,32.2,12000.0,25.2661,25.2818,25.2583,25.2583,12000.0
2015-04-20 14:00:00,32.19,32.23,32.19,32.22,12600.0,25.2504,25.2818,25.2504,25.274,12600.0
2015-04-20 14:05:00,32.23,32.24,32.23,32.23,17800.0,25.2818,25.2896,25.2818,25.2818,17800.0
2015-04-20 14:10:00,32.23,32.24,32.22,32.22,16000.0,25.2818,25.2896,25.274,25.274,16000.0
2015-04-20 14:15:00,32.22,32.24,32.21,32.24,13200.0,25.274,25.2896,25.2661,25.2896,13200.0
2015-04-20 14:20:00,32.24,32.24,32.21,32.23,30000.0,25.2896,25.2896,25.2661,25.2818,30000.0
2015-04-20 14:25:00,32.23,32.25,32.23,32.25,9200.0,25.2818,25.2975,25.2818,25.2975,9200.0
2015-04-20 14:30:00,32.24,32.24,32.24,32.24,12000.0,25.2896,25.2896,25.2896,25.2896,12000.0
2015-04-20 14:35:00,32.24,32.24,32.24,32.24,10600.0,25.2896,25.2896,25.2896,25.2896,10600.0
2015-04-20 14:40:00,32.24,32.24,32.23,32.24,17800.0,25.2896,25.2896,25.2818,25.2896,17800.0
2015-04-20 14:45:00,32.24,32.26,32.23,32.26,10600.0,25.2896,25.3053,25.2818,25.3053,10600.0
2015-04-20 14:50:00,32.25,32.27,32.22,32.22,24800.0,25.2975,25.3132,25.274,25.274,24800.0
2015-04-20 14:55:00,32.22,32.24,32.21,32.24,20600.0,25.274,25.2896,25.2661,25.2896,20600.0
2015-04-20 15:00:00,32.24,32.29,32.24,32.29,16400.0,25.2896,25.3289,25.2896,25.3289,16400.0
2015-04-20 15:05:00,32.29,32.29,32.27,32.28,10800.0,25.3289,25.3289,25.3132,25.321,10800.0
2015-04-20 15:10:00,32.29,32.3,32.28,32.29,12000.0,25.3289,25.3367,25.321,25.3289,12000.0
2015-04-20 15:15:00,32.29,32.31,32.29,32.29,29200.0,25.3289,25.3446,25.3289,25.3289,29200.0
2015-04-20 15:20:00,32.29,32.3,32.26,32.26,21200.0,25.3289,25.3367,25.3053,25.3053,21200.0
2015-04-20 15:25:00,32.27,32.27,32.22,32.22,16600.0,25.3132,25.3132,25.274,25.274,16600.0
2015-04-20 15:30:00,32.23,32.26,32.22,32.24,34000.0,25.2818,25.3053,25.274,25.2896,34000.0
2015-04-20 15:35:00,32.24,32.24,32.21,32.22,53200.0,25.2896,25.2896,25.2661,25.274,53200.0
2015-04-20 15:40:00,32.21,32.23,32.19,32.21,35800.0,25.2661,25.2818,25.2504,25.2661,35800.0
2015-04-20 15:45:00,32.21,32.24,32.2,32.2,39000.0,25.2661,25.2896,25.2583,25.2583,39000.0
2015-04-20 15:50:00,32.21,32.22,32.2,32.22,39400.0,25.2661,25.274,25.2583,25.274,39400.0
2015-04-20 15:55:00,32.22,32.24,32.21,32.22,142600.0,25.274,25.2896,25.2661,25.274,142600.0
2015-04-21 09:30:00,32.31,32.41,32.26,32.26,119000.0,25.3446,25.423,25.3053,25.3053,119000.0
2015-04-21 09:35:00,32.29,32.29,32.08,32.08,72600.0,25.3289,25.3289,25.1641,25.1641,72600.0
2015-04-21 09:40:00,32.08,32.1,32.02,32.07,19200.0,25.1641,25.1798,25.1171,25.1563,19200.0
2015-04-21 09:45:00,32.08,32.12,32.06,32.1,20200.0,25.1641,25.1955,25.1485,25.1798,20200.0
2015-04-21 09:50:00,32.1,32.13,32.06,32.08,24800.0,25.1798,25.2034,25.1485,25.1641,24800.0
2015-04-21 09:55:00,32.09,32.09,32.04,32.04,24000.0,25.172,25.172,25.1328,25.1328,24000.0
2015-04-21 10:00:00,32.05,32.1,32.03,32.03,62400.0,25.1406,25.1798,25.1249,25.1249,62400.0
2015-04-21 10:05:00,32.04,32.04,32.0,32.01,20800.0,25.1328,25.1328,25.1014,25.1092,20800.0
2015-04-21 10:10:00,32.02,32.04,32.0,32.0,40800.0,25.1171,25.1328,25.1014,25.1014,40800.0
2015-04-21 10:15:00,32.0,32.0,31.97,32.0,24400.0,25.1014,25.1014,25.0779,25.1014,24400.0
2015-04-21 10:20:00,31.99,32.01,31.99,31.99,21800.0,25.0935,25.1092,25.0935,25.0935,21800.0
2015-04-21 10:25:00,31.99,32.03,31.99,32.02,20600.0,25.0935,25.1249,25.0935,25.1171,20600.0
2015-04-21 10:30:00,32.02,32.02,31.97,32.01,19400.0,25.1171,25.1171,25.0779,25.1092,19400.0
2015-04-21 10:35:00,32.01,32.01,31.99,32.01,25200.0,25.1092,25.1092,25.0935,25.1092,25200.0
2015-04-21 10:40:00,32.01,32.02,31.95,31.97,25200.0,25.1092,25.1171,25.0622,25.0779,25200.0
2015-04-21 10:45:00,31.98,32.0,31.96,31.97,17200.0,25.0857,25.1014,25.07,25.0779,17200.0
2015-04-21 10:50:00,31.97,31.99,31.97,31.99,9000.0,25.0779,25.0935,25.0779,25.0935,9000.0
2015-04-21 10:55:00,31.99,32.0,31.97,31.98,14800.0,25.0935,25.1014,25.0779,25.0857,14800.0
2015-04-21 11:00:00,31.98,32.02,31.97,32.02,18400.0,25.0857,25.1171,25.0779,25.1171,18400.0
2015-04-21 11:05:00,32.02,32.04,32.01,32.01,14600.0,25.1171,25.1328,25.1092,25.1092,14600.0
2015-04-21 11:10:00,32.0,32.02,31.99,32.01,20400.0,25.1014,25.1171,25.0935,25.1092,20400.0
2015-04-21 11:15:00,32.01,32.04,32.01,32.02,20400.0,25.1092,25.1328,25.1092,25.1171,20400.0
2015-04-21 11:20:00,32.03,32.04,32.0,32.01,20800.0,25.1249,25.1328,25.1014,25.1092,20800.0
2015-04-21 11:25:00,32.0,32.01,31.99,32.0,11000.0,25.1014,25.1092,25.0935,25.1014,11000.0
2015-04-21 11:30:00,31.99,32.01,31.97,31.97,12800.0,25.0935,25.1092,25.0779,25.0779,12800.0
2015-04-21 11:35:00,31.97,31.98,31.93,31.93,21600.0,25.0779,25.0857,25.0465,25.0465,21600.0
2015-04-21 11:40:00,31.93,31.94,31.91,31.92,21400.0,25.0465,25.0543,25.0308,25.0386,21400.0
2015-04-21 11:45:00,31.91,31.91,31.87,31.89,14600.0,25.0308,25.0308,24.9994,25.0151,14600.0
2015-04-21 11:50:00,31.91,31.91,31.86,31.89,21200.0,25.0308,25.0308,24.9916,25.0151,21200.0
2015-04-21 11:55:00,31.89,31.89,31.86,31.89,16800.0,25.0151,25.0151,24.9916,25.0151,16800.0
2015-04-21 12:00:00,31.9,31.9,31.86,31.9,37000.0,25.0229,25.0229,24.9916,25.0229,37000.0
2015-04-21 12:05:00,31.9,31.9,31.86,31.88,33400.0,25.0229,25.0229,24.9916,25.0073,33400.0
2015-04-21 12:10:00,31.87,31.89,31.86,31.87,23200.0,24.9994,25.0151,24.9916,24.9994,23200.0
2015-04-21 12:15:00,31.87,31.88,31.86,31.86,13800.0,24.9994,25.0073,24.9916,24.9916,13800.0
2015-04-21 12:20:00,31.86,31.87,31.85,31.87,16200.0,24.9916,24.9994,24.9837,24.9994,16200.0
2015-04-21 12:25:00,31.87,31.9,31.86,31.86,47800.0,24.9994,25.0229,24.9916,24.9916,47800.0
2015-04-21 12:30:00,31.86,31.87,31.86,31.86,21600.0,24.9916,24.9994,24.9916,24.9916,21600.0
2015-04-21 12:35:00,31.86,31.86,31.84,31.86,15200.0,24.9916,24.9916,24.9759,24.9916,15200.0
2015-04-21 12:40:00,31.86,31.86,31.84,31.86,14000.0,24.9916,24.9916,24.9759,24.9916,14000.0
2015-04-21 12:45:00,31.85,31.86,31.84,31.86,7800.0,24.9837,24.9916,24.9759,24.9916,7800.0
2015-04-21 12:50:00,31.86,31.86,31.85,31.85,13800.0,24.9916,24.9916,24.9837,24.9837,13800.0
2015-04-21 12:55:00,31.86,31.86,31.84,31.85,11800.0,24.9916,24.9916,24.9759,24.9837,11800.0
2015-04-21 13:00:00,31.85,31.86,31.85,31.86,6800.0,24.9837,24.9916,24.9837,24.9916,6800.0
2015-04-21 13:05:00,31.86,31.86,31.84,31.84,21400.0,24.9916,24.9916,24.9759,24.9759,21400.0
2015-04-21 13:10:00,31.84,31.86,31.83,31.86,16000.0,24.9759,24.9916,24.968,24.9916,16000.0
2015-04-21 13:15:00,31.86,31.9,31.86,31.89,25800.0,24.9916,25.0229,24.9916,25.0151,25800.0
2015-04-21 13:20:00,31.89,31.9,31.88,31.88,20200.0,25.0151,25.0229,25.0073,25.0073,20200.0
2015-04-21 13:25:00,31.88,31.88,31.85,31.86,16400.0,25.0073,25.0073,24.9837,24.9916,16400.0
2015-04-21 13:30:00,31.86,31.87,31.85,31.86,22200.0,24.9916,24.9994,24.9837,24.9916,22200.0
2015-04-21 13:35:00,31.86,31.86,31.83,31.84,19000.0,24.9916,24.9916,24.968,24.9759,19000.0
2015-04-21 13:40:00,31.84,31.85,31.84,31.85,16400.0,24.9759,24.9837,24.9759,24.9837,16400.0
2015-04-21 13:45:00,31.85,31.86,31.83,31.84,14600.0,24.9837,24.9916,24.968,24.9759,14600.0
2015-04-21 13:50:00,31.85,31.85,31.83,31.84,13600.0,24.9837,24.9837,24.968,24.9759,13600.0
2015-04-21 13:55:00,31.83,31.84,31.82,31.82,13200.0,24.968,24.9759,24.9602,24.9602,13200.0
2015-04-21 14:00:00,31.82,31.83,31.81,31.83,21400.0,24.9602,24.968,24.9523,24.968,21400.0
2015-04-21 14:05:00,31.83,31.83,31.8,31.81,19600.0,24.968,24.968,24.9445,24.9523,19600.0
2015-04-21 14:10:00,31.81,31.81,31.72,31.74,182000.0,24.9523,24.9523,24.8817,24.8974,182000.0
2015-04-21 14:15:00,31.74,31.82,31.74,31.8,29400.0,24.8974,24.9602,24.8974,24.9445,29400.0
2015-04-21 14:20:00,31.81,31.84,31.8,31.83,14400.0,24.9523,24.9759,24.9445,24.968,14400.0
2015-04-21 14:25:00,31.83,31.86,31.83,31.85,16200.0,24.968,24.9916,24.968,24.9837,16200.0
2015-04-21 14:30:00,31.85,31.86,31.84,31.85,23800.0,24.9837,24.9916,24.9759,24.9837,23800.0
2015-04-21 14:35:00,31.85,31.86,31.82,31.84,17400.0,24.9837,24.9916,24.9602,24.9759,17400.0
2015-04-21 14:40:00,31.85,31.86,31.85,31.86,7800.0,24.9837,24.9916,24.9837,24.9916,7800.0
2015-04-21 14:45:00,31.86,31.86,31.85,31.86,23400.0,24.9916,24.9916,24.9837,24.9916,23400.0
2015-04-21 14:50:00,31.86,31.88,31.85,31.86,16400.0,24.9916,25.0073,24.9837,24.9916,16400.0
2015-04-21 14:55:00,31.86,31.86,31.84,31.85,7800.0,24.9916,24.9916,24.9759,24.9837,7800.0
2015-04-21 15:00:00,31.85,31.89,31.84,31.88,27200.0,24.9837,25.0151,24.9759,25.0073,27200.0
2015-04-21 15:05:00,31.88,31.92,31.88,31.9,26800.0,25.0073,25.0386,25.0073,25.0229,26800.0
2015-04-21 15:10:00,31.9,31.92,31.9,31.9,16800.0,25.0229,25.0386,25.0229,25.0229,16800.0
2015-04-21 15:15:00,31.9,31.9,31.89,31.9,28400.0,25.0229,25.0229,25.0151,25.0229,28400.0
2015-04-21 15:20:00,31.9,31.92,31.89,31.91,38600.0,25.0229,25.0386,25.0151,25.0308,38600.0
2015-04-21 15:25:00,31.91,31.91,31.86,31.9,36800.0,25.0308,25.0308,24.9916,25.0229,36800.0
2015-04-21 15:30:00,31.9,31.91,31.88,31.89,60600.0,25.0229,25.0308,25.0073,25.0151,60600.0
2015-04-21 15:35:00,31.89,31.93,31.89,31.93,40200.0,25.0151,25.0465,25.0151,25.0465,40200.0
2015-04-21 15:40:00,31.93,31.95,31.92,31.93,74200.0,25.0465,25.0622,25.0386,25.0465,74200.0
2015-04-21 15:45:00,31.93,31.93,31.93,31.93,84000.0,25.0465,25.0465,25.0465,25.0465,84000.0
2015-04-21 15:50:00,31.93,31.95,31.93,31.93,78800.0,25.0465,25.0622,25.0465,25.0465,78800.0
2015-04-21 15:55:00,31.94,31.96,31.92,31.93,154200.0,25.0543,25.07,25.0386,25.0465,154200.0
2015-04-22 09:30:00,32.02,32.04,31.93,31.93,75800.0,25.1171,25.1328,25.0465,25.0465,75800.0
2015-04-22 09:35:00,31.93,31.93,31.77,31.8,24000.0,25.0465,25.0465,24.921,24.9445,24000.0
2015-04-22 09:40:00,31.78,31.84,31.77,31.79,16800.0,24.9288,24.9759,24.921,24.9367,16800.0
2015-04-22 09:45:00,31.78,31.82,31.78,31.79,9600.0,24.9288,24.9602,24.9288,24.9367,9600.0
2015-04-22 09:50:00,31.79,31.81,31.73,31.75,48200.0,24.9367,24.9523,24.8896,24.9053,48200.0
2015-04-22 09:55:00,31.74,31.82,31.74,31.82,13400.0,24.8974,24.9602,24.8974,24.9602,13400.0
2015-04-22 10:00:00,31.82,31.89,31.77,31.78,29200.0,24.9602,25.0151,24.921,24.9288,29200.0
2015-04-22 10:05:00,31.79,31.83,31.78,31.83,18800.0,24.9367,24.968,24.9288,24.968,18800.0
2015-04-22 10:10:00,31.82,31.85,31.79,31.84,15600.0,24.9602,24.9837,24.9367,24.9759,15600.0
2015-04-22 10:15:00,31.83,31.85,31.78,31.83,21400.0,24.968,24.9837,24.9288,24.968,21400.0
2015-04-22 10:20:00,31.84,31.89,31.83,31.89,13800.0,24.9759,25.0151,24.968,25.0151,13800.0
2015-04-22 10:25:00,31.88,31.93,31.87,31.92,13200.0,25.0073,25.0465,24.9994,25.0386,13200.0
2015-04-22 10:30:00,31.93,31.97,31.92,31.95,13000.0,25.0465,25.0779,25.0386,25.0622,13000.0
2015-04-22 10:35:00,31.95,31.95,31.9,31.93,11400.0,25.0622,25.0622,25.0229,25.0465,11400.0
2015-04-22 10:40:00,31.93,32.02,31.93,32.02,16000.0,25.0465,25.1171,25.0465,25.1171,16000.0
2015-04-22 10:45:00,32.03,32.07,32.01,32.07,46200.0,25.1249,25.1563,25.1092,25.1563,46200.0
2015-04-22 10:50:00,32.07,32.08,32.02,32.02,18400.0,25.1563,25.1641,25.1171,25.1171,18400.0
2015-04-22 10:55:00,32.02,32.06,32.01,32.01,25600.0,25.1171,25.1485,25.1092,25.1092,25600.0
2015-04-22 11:00:00,32.02,32.03,32.0,32.02,12000.0,25.1171,25.1249,25.1014,25.1171,12000.0
2015-04-22 11:05:00,32.02,32.03,31.97,31.99,14800.0,25.1171,25.1249,25.0779,25.0935,14800.0
2015-04-22 11:10:00,31.99,32.0,31.95,31.96,31800.0,25.0935,25.1014,25.0622,25.07,31800.0
2015-04-22 11:15:00,31.97,31.98,31.94,31.94,26600.0,25.0779,25.0857,25.0543,25.0543,26600.0
2015-04-22 11:20:00,31.94,31.96,31.92,31.92,20800.0,25.0543,25.07,25.0386,25.0386,20800.0
2015-04-22 11:25:00,31.92,31.93,31.9,31.93,25600.0,25.0386,25.0465,25.0229,25.0465,25600.0
2015-04-22 11:30:00,31.93,31.98,31.93,31.97,19000.0,25.0465,25.0857,25.0465,25.0779,19000.0
2015-04-22 11:35:00,31.96,31.96,31.93,31.94,11000.0,25.07,25.07,25.0465,25.0543,11000.0
2015-04-22 11:40:00,31.95,31.96,31.94,31.96,11600.0,25.0622,25.07,25.0543,25.07,11600.0
2015-04-22 11:45:00,31.97,31.99,31.97,31.98,10400.0,25.0779,25.0935,25.0779,25.0857,10400.0
2015-04-22 11:50:00,31.98,31.99,31.97,31.98,20000.0,25.0857,25.0935,25.0779,25.0857,20000.0
2015-04-22 11:55:00,31.98,31.99,31.97,31.98,13400.0,25.0857,25.0935,25.0779,25.0857,13400.0
2015-04-22 12:00:00,31.99,32.0,31.97,31.97,19600.0,25.0935,25.1014,25.0779,25.0779,19600.0
2015-04-22 12:05:00,31.97,31.98,31.96,31.96,20000.0,25.0779,25.0857,25.07,25.07,20000.0
2015-04-22 12:10:00,31.96,31.96,31.93,31.94,18800.0,25.07,25.07,25.0465,25.0543,18800.0
2015-04-22 12:15:00,31.93,31.95,31.93,31.93,17400.0,25.0465,25.0622,25.0465,25.0465,17400.0
2015-04-22 12:20:00,31.93,31.95,31.93,31.95,11200.0,25.0465,25.0622,25.0465,25.0622,11200.0
2015-04-22 12:25:00,31.95,31.97,31.92,31.96,14600.0,25.0622,25.0779,25.0386,25.07,14600.0
2015-04-22 12:30:00,31.96,31.98,31.96,31.96,8800.0,25.07,25.0857,25.07,25.07,8800.0
2015-04-22 12:35:00,31.96,31.99,31.96,31.98,9400.0,25.07,25.0935,25.07,25.0857,9400.0
2015-04-22 12:40:00,31.99,32.02,31.99,32.01,17000.0,25.0935,25.1171,25.0935,25.1092,17000.0
2015-04-22 12:45:00,32.02,32.03,32.0,32.01,6200.0,25.1171,25.1249,25.1014,25.1092,6200.0
2015-04-22 12:50:00,32.01,32.02,32.0,32.01,15400.0,25.1092,25.1171,25.1014,25.1092,15400.0
2015-04-22 12:55:00,32.0,32.01,31.98,32.0,7800.0,25.1014,25.1092,25.0857,25.1014,7800.0
2015-04-22 13:00:00,32.0,32.01,31.99,32.01,8200.0,25.1014,25.1092,25.0935,25.1092,8200.0
2015-04-22 13:05:00,32.01,32.01,31.98,32.0,12000.0,25.1092,25.1092,25.0857,25.1014,12000.0
2015-04-22 13:10:00,32.0,32.01,31.99,31.99,9600.0,25.1014,25.1092,25.0935,25.0935,9600.0
2015-04-22 13:15:00,31.99,32.01,31.99,32.01,18600.0,25.0935,25.1092,25.0935,25.1092,18600.0
2015-04-22 13:20:00,32.01,32.01,32.0,32.01,8000.0,25.1092,25.1092,25.1014,25.1092,8000.0
2015-04-22 13:25:00,32.0,32.02,32.0,32.0,33200.0,25.1014,25.1171,25.1014,25.1014,33200.0
2015-04-22 13:30:00,31.99,32.01,31.99,32.01,8600.0,25.0935,25.1092,25.0935,25.1092,8600.0
2015-04-22 13:35:00,32.01,32.01,31.98,32.0,8200.0,25.1092,25.1092,25.0857,25.1014,8200.0
2015-04-22 13:40:00,32.0,32.02,32.0,32.02,17000.0,25.1014,25.1171,25.1014,25.1171,17000.0
2015-04-22 13:45:00,32.02,32.03,32.0,32.01,39800.0,25.1171,25.1249,25.1014,25.1092,39800.0
2015-04-22 13:50:00,32.01,32.01,31.99,32.01,18000.0,25.1092,25.1092,25.0935,25.1092,18000.0
2015-04-22 13:55:00,32.01,32.02,32.0,32.02,18800.0,25.1092,25.1171,25.1014,25.1171,18800.0
2015-04-22 14:00:00,32.02,32.02,31.99,32.0,19400.0,25.1171,25.1171,25.0935,25.1014,19400.0
2015-04-22 14:05:00,32.0,32.03,32.0,32.02,22800.0,25.1014,25.1249,25.1014,25.1171,22800.0
2015-04-22 14:10:00,32.02,32.02,32.0,32.0,11400.0,25.1171,25.1171,25.1014,25.1014,11400.0
2015-04-22 14:15:00,32.0,32.01,32.0,32.0,12400.0,25.1014,25.1092,25.1014,25.1014,12400.0
2015-04-22 14:20:00,31.99,32.03,31.99,32.03,10600.0,25.0935,25.1249,25.0935,25.1249,10600.0
2015-04-22 14:25:00,32.04,32.04,32.02,32.02,5400.0,25.1328,25.1328,25.1171,25.1171,5400.0
2015-04-22 14:30:00,32.02,32.05,32.01,32.05,12400.0,25.1171,25.1406,25.1092,25.1406,12400.0
2015-04-22 14:35:00,32.06,32.06,32.03,32.03,12400.0,25.1485,25.1485,25.1249,25.1249,12400.0
2015-04-22 14:40:00,32.02,32.04,32.02,32.04,4600.0,25.1171,25.1328,25.1171,25.1328,4600.0
2015-04-22 14:45:00,32.03,32.05,32.03,32.04,6400.0,25.1249,25.1406,25.1249,25.1328,6400.0
2015-04-22 14:50:00,32.04,32.04,31.99,31.99,22800.0,25.1328,25.1328,25.0935,25.0935,22800.0
2015-04-22 14:55:00,31.99,32.0,31.96,31.98,71200.0,25.0935,25.1014,25.07,25.0857,71200.0
2015-04-22 15:00:00,31.97,32.0,31.97,31.97,45800.0,25.0779,25.1014,25.0779,25.0779,45800.0
2015-04-22 15:05:00,31.98,31.99,31.96,31.98,46000.0,25.0857,25.0935,25.07,25.0857,46000.0
2015-04-22 15:10:00,31.98,31.99,31.97,31.99,25000.0,25.0857,25.0935,25.0779,25.0935,25000.0
2015-04-22 15:15:00,31.99,31.99,31.97,31.98,33200.0,25.0935,25.0935,25.0779,25.0857,33200.0
2015-04-22 15:20:00,31.98,31.99,31.97,31.98,39200.0,25.0857,25.0935,25.0779,25.0857,39200.0
2015-04-22 15:25:00,31.98,32.01,31.98,32.01,40800.0,25.0857,25.1092,25.0857,25.1092,40800.0
2015-04-22 15:30:00,32.01,32.01,31.98,31.98,23200.0,25.1092,25.1092,25.0857,25.0857,23200.0
2015-04-22 15:35:00,31.99,31.99,31.97,31.99,50800.0,25.0935,25.0935,25.0779,25.0935,50800.0
2015-04-22 15:40:00,31.98,31.99,31.97,31.98,59600.0,25.0857,25.0935,25.0779,25.0857,59600.0
2015-04-22 15:45:00,31.98,32.0,31.97,31.99,98200.0,25.0857,25.1014,25.0779,25.0935,98200.0
2015-04-22 15:50:00,31.99,32.02,31.99,32.01,85800.0,25.0935,25.1171,25.0935,25.1092,85800.0
2015-04-22 15:55:00,32.01,32.06,32.0,32.03,162800.0,25.1092,25.1485,25.1014,25.1249,162800.0
2015-04-23 09:30:00,31.92,31.96,31.9,31.95,68600.0,25.0386,25.07,25.0229,25.0622,68600.0
2015-04-23 09:35:00,31.99,32.0,31.95,31.96,23200.0,25.0935,25.1014,25.0622,25.07,23200.0
2015-04-23 09:40:00,31.97,31.98,31.9,31.91,18800.0,25.0779,25.0857,25.0229,25.0308,18800.0
2015-04-23 09:45:00,31.92,31.94,31.91,31.93,18000.0,25.0386,25.0543,25.0308,25.0465,18000.0
2015-04-23 09:50:00,31.93,31.95,31.91,31.94,23800.0,25.0465,25.0622,25.0308,25.0543,23800.0
2015-04-23 09:55:00,31.95,32.0,31.94,32.0,12200.0,25.0622,25.1014,25.0543,25.1014,12200.0
2015-04-23 10:00:00,32.01,32.01,31.96,31.97,19600.0,25.1092,25.1092,25.07,25.0779,19600.0
2015-04-23 10:05:00,31.96,31.98,31.93,31.93,27600.0,25.07,25.0857,25.0465,25.0465,27600.0
2015-04-23 10:10:00,31.94,31.96,31.89,31.9,91400.0,25.0543,25.07,25.0151,25.0229,91400.0
2015-04-23 10:15:00,31.91,31.95,31.91,31.93,48200.0,25.0308,25.0622,25.0308,25.0465,48200.0
2015-04-23 10:20:00,31.91,31.91,31.86,31.87,101200.0,25.0308,25.0308,24.9916,24.9994,101200.0
2015-04-23 10:25:00,31.88,31.92,31.87,31.92,36600.0,25.0073,25.0386,24.9994,25.0386,36600.0
2015-04-23 10:30:00,31.91,31.96,31.91,31.95,50400.0,25.0308,25.07,25.0308,25.0622,50400.0
2015-04-23 10:35:00,31.95,31.96,31.92,31.93,15000.0,25.0622,25.07,25.0386,25.0465,15000.0
2015-04-23 10:40:00,31.92,31.93,31.92,31.92,32800.0,25.0386,25.0465,25.0386,25.0386,32800.0
2015-04-23 10:45:00,31.92,31.93,31.92,31.93,21200.0,25.0386,25.0465,25.0386,25.0465,21200.0
2015-04-23 10:50:00,31.93,31.93,31.92,31.93,22000.0,25.0465,25.0465,25.0386,25.0465,22000.0
2015-04-23 10:55:00,31.92,31.94,31.91,31.92,22200.0,25.0386,25.0543,25.0308,25.0386,22200.0
2015-04-23 11:00:00,31.92,31.93,31.91,31.91,17200.0,25.0386,25.0465,25.0308,25.0308,17200.0
2015-04-23 11:05:00,31.92,31.95,31.91,31.91,42600.0,25.0386,25.0622,25.0308,25.0308,42600.0
2015-04-23 11:10:00,31.91,31.91,31.87,31.88,20600.0,25.0308,25.0308,24.9994,25.0073,20600.0
2015-04-23 11:15:00,31.88,31.89,31.86,31.87,13400.0,25.0073,25.0151,24.9916,24.9994,13400.0
2015-04-23 11:20:00,31.87,31.88,31.86,31.88,8000.0,24.9994,25.0073,24.9916,25.0073,8000.0
2015-04-23 11:25:00,31.88,31.89,31.87,31.89,10800.0,25.0073,25.0151,24.9994,25.0151,10800.0
2015-04-23 11:30:00,31.9,31.91,31.88,31.91,11400.0,25.0229,25.0308,25.0073,25.0308,11400.0
2015-04-23 11:35:00,31.91,31.93,31.91,31.91,41800.0,25.0308,25.0465,25.0308,25.0308,41800.0
2015-04-23 11:40:00,31.91,31.93,31.91,31.92,9000.0,25.0308,25.0465,25.0308,25.0386,9000.0
2015-04-23 11:45:00,31.92,31.93,31.92,31.92,12000.0,25.0386,25.0465,25.0386,25.0386,12000.0
2015-04-23 11:50:00,31.93,32.02,31.93,32.02,76400.0,25.0465,25.1171,25.0465,25.1171,76400.0
2015-04-23 11:55:00,32.03,32.06,32.0,32.01,29200.0,25.1249,25.1485,25.1014,25.1092,29200.0
2015-04-23 12:00:00,32.01,32.02,32.0,32.01,21000.0,25.1092,25.1171,25.1014,25.1092,21000.0
2015-04-23 12:05:00,32.02,32.02,32.0,32.01,24000.0,25.1171,25.1171,25.1014,25.1092,24000.0
2015-04-23 12:10:00,32.01,32.04,32.0,32.02,20800.0,25.1092,25.1328,25.1014,25.1171,20800.0
2015-04-23 12:15:00,32.02,32.04,32.01,32.04,12800.0,25.1171,25.1328,25.1092,25.1328,12800.0
2015-04-23 12:20:00,32.04,32.05,32.03,32.03,20400.0,25.1328,25.1406,25.1249,25.1249,20400.0
2015-04-23 12:25:00,32.04,32.04,32.03,32.04,7800.0,25.1328,25.1328,25.1249,25.1328,7800.0
2015-04-23 12:30:00,32.04,32.05,32.02,32.03,13400.0,25.1328,25.1406,25.1171,25.1249,13400.0
2015-04-23 12:35:00,32.03,32.1,32.03,32.09,27400.0,25.1249,25.1798,25.1249,25.172,27400.0
2015-04-23 12:40:00,32.09,32.12,32.09,32.11,18000.0,25.172,25.1955,25.172,25.1877,18000.0
2015-04-23 12:45:00,32.11,32.11,32.08,32.08,10400.0,25.1877,25.1877,25.1641,25.1641,10400.0
2015-04-23 12:50:00,32.09,32.1,32.08,32.09,11000.0,25.172,25.1798,25.1641,25.172,11000.0
2015-04-23 12:55:00,32.1,32.12,32.09,32.1,8000.0,25.1798,25.1955,25.172,25.1798,8000.0
2015-04-23 13:00:00,32.1,32.12,32.08,32.1,14200.0,25.1798,25.1955,25.1641,25.1798,14200.0
2015-04-23 13:05:00,32.1,32.1,32.08,32.1,13800.0,25.1798,25.1798,25.1641,25.1798,13800.0
2015-04-23 13:10:00,32.1,32.12,32.09,32.1,13800.0,25.1798,25.1955,25.172,25.1798,13800.0
2015-04-23 13:15:00,32.1,32.1,32.07,32.07,7800.0,25.1798,25.1798,25.1563,25.1563,7800.0
2015-04-23 13:20:00,32.06,32.11,32.06,32.11,6600.0,25.1485,25.1877,25.1485,25.1877,6600.0
2015-04-23 13:25:00,32.11,32.12,32.09,32.09,17200.0,25.1877,25.1955,25.172,25.172,17200.0
2015-04-23 13:30:00,32.09,32.11,32.07,32.09,12200.0,25.172,25.1877,25.1563,25.172,12200.0
2015-04-23 13:35:00,32.09,32.1,32.06,32.07,12800.0,25.172,25.1798,25.1485,25.1563,12800.0
2015-04-23 13:40:00,32.07,32.1,32.07,32.09,10600.0,25.1563,25.1798,25.1563,25.172,10600.0
2015-04-23 13:45:00,32.09,32.1,32.08,32.1,4000.0,25.172,25.1798,25.1641,25.1798,4000.0
2015-04-23 13:50:00,32.1,32.1,32.08,32.1,18600.0,25.1798,25.1798,25.1641,25.1798,18600.0
2015-04-23 13:55:00,32.1,32.14,32.1,32.13,16800.0,25.1798,25.2112,25.1798,25.2034,16800.0
2015-04-23 14:00:00,32.13,32.14,32.12,32.14,14600.0,25.2034,25.2112,25.1955,25.2112,14600.0
2015-04-23 14:05:00,32.14,32.14,32.12,32.13,14400.0,25.2112,25.2112,25.1955,25.2034,14400.0
2015-04-23 14:10:00,32.13,32.15,32.13,32.13,8000.0,25.2034,25.219,25.2034,25.2034,8000.0
2015-04-23 14:15:00,32.13,32.13,32.11,32.13,5800.0,25.2034,25.2034,25.1877,25.2034,5800.0
2015-04-23 14:20:00,32.13,32.14,32.11,32.12,13200.0,25.2034,25.2112,25.1877,25.1955,13200.0
2015-04-23 14:25:00,32.12,32.13,32.11,32.12,8000.0,25.1955,25.2034,25.1877,25.1955,8000.0
2015-04-23 14:30:00,32.12,32.13,32.12,32.13,26600.0,25.1955,25.2034,25.1955,25.2034,26600.0
2015-04-23 14:35:00,32.13,32.13,32.1,32.1,14400.0,25.2034,25.2034,25.1798,25.1798,14400.0
2015-04-23 14:40:00,32.1,32.13,32.1,32.13,10400.0,25.1798,25.2034,25.1798,25.2034,10400.0
2015-04-23 14:45:00,32.13,32.14,32.11,32.13,16000.0,25.2034,25.2112,25.1877,25.2034,16000.0
2015-04-23 14:50:00,32.13,32.13,32.12,32.13,11400.0,25.2034,25.2034,25.1955,25.2034,11400.0
2015-04-23 14:55:00,32.13,32.16,32.13,32.15,32400.0,25.2034,25.2269,25.2034,25.219,32400.0
2015-04-23 15:00:00,32.15,32.16,32.14,32.16,15000.0,25.219,25.2269,25.2112,25.2269,15000.0
2015-04-23 15:05:00,32.16,32.18,32.15,32.16,23800.0,25.2269,25.2426,25.219,25.2269,23800.0
2015-04-23 15:10:00,32.16,32.19,32.16,32.18,28000.0,25.2269,25.2504,25.2269,25.2426,28000.0
2015-04-23 15:15:00,32.19,32.21,32.18,32.19,24400.0,25.2504,25.2661,25.2426,25.2504,24400.0
2015-04-23 15:20:00,32.19,32.19,32.16,32.18,14000.0,25.2504,25.2504,25.2269,25.2426,14000.0
2015-04-23 15:25:00,32.17,32.19,32.17,32.17,19600.0,25.2347,25.2504,25.2347,25.2347,19600.0
2015-04-23 15:30:00,32.17,32.17,32.13,32.13,25800.0,25.2347,25.2347,25.2034,25.2034,25800.0
2015-04-23 15:35:00,32.13,32.14,32.12,32.13,59600.0,25.2034,25.2112,25.1955,25.2034,59600.0
2015-04-23 15:40:00,32.13,32.13,32.09,32.1,33800.0,25.2034,25.2034,25.172,25.1798,33800.0
2015-04-23 15:45:00,32.1,32.13,32.1,32.1,68200.0,25.1798,25.2034,25.1798,25.1798,68200.0
2015-04-23 15:50:00,32.1,32.11,32.1,32.11,57200.0,25.1798,25.1877,25.1798,25.1877,57200.0
2015-04-23 15:55:00,32.11,32.11,32.08,32.1,104200.0,25.1877,25.1877,25.1641,25.1798,104200.0
2015-04-24 09:30:00,32.14,32.17,32.05,32.09,82000.0,25.2112,25.2347,25.1406,25.172,82000.0
2015-04-24 09:35:00,32.06,32.08,32.02,32.06,35000.0,25.1485,25.1641,25.1171,25.1485,35000.0
2015-04-24 09:40:00,32.07,32.15,31.99,32.0,23200.0,25.1563,25.219,25.0935,25.1014,23200.0
2015-04-24 09:45:00,32.0,32.05,31.97,32.01,19400.0,25.1014,25.1406,25.0779,25.1092,19400.0
2015-04-24 09:50:00,32.02,32.06,32.0,32.0,11600.0,25.1171,25.1485,25.1014,25.1014,11600.0
2015-04-24 09:55:00,32.0,32.06,32.0,32.04,10800.0,25.1014,25.1485,25.1014,25.1328,10800.0
2015-04-24 10:00:00,32.05,32.05,32.0,32.03,20000.0,25.1406,25.1406,25.1014,25.1249,20000.0
2015-04-24 10:05:00,32.04,32.04,31.99,32.01,13600.0,25.1328,25.1328,25.0935,25.1092,13600.0
2015-04-24 10:10:00,32.0,32.04,32.0,32.02,19600.0,25.1014,25.1328,25.1014,25.1171,19600.0
2015-04-24 10:15:00,32.01,32.02,32.0,32.0,9200.0,25.1092,25.1171,25.1014,25.1014,9200.0
2015-04-24 10:20:00,32.0,32.04,31.99,32.04,13600.0,25.1014,25.1328,25.0935,25.1328,13600.0
2015-04-24 10:25:00,32.04,32.04,32.01,32.02,17000.0,25.1328,25.1328,25.1092,25.1171,17000.0
2015-04-24 10:30:00,32.02,32.08,32.02,32.06,22600.0,25.1171,25.1641,25.1171,25.1485,22600.0
2015-04-24 10:35:00,32.06,32.06,32.04,32.05,11600.0,25.1485,25.1485,25.1328,25.1406,11600.0
2015-04-24 10:40:00,32.05,32.06,32.03,32.05,17200.0,25.1406,25.1485,25.1249,25.1406,17200.0
2015-04-24 10:45:00,32.04,32.04,31.98,32.0,22600.0,25.1328,25.1328,25.0857,25.1014,22600.0
2015-04-24 10:50:00,32.0,32.02,32.0,32.01,52200.0,25.1014,25.1171,25.1014,25.1092,52200.0
2015-04-24 10:55:00,32.01,32.02,31.98,31.99,52200.0,25.1092,25.1171,25.0857,25.0935,52200.0
2015-04-24 11:00:00,31.99,32.02,31.98,32.02,42600.0,25.0935,25.1171,25.0857,25.1171,42600.0
2015-04-24 11:05:00,32.02,32.06,32.01,32.05,20200.0,25.1171,25.1485,25.1092,25.1406,20200.0
2015-04-24 11:10:00,32.05,32.07,32.0,32.01,26800.0,25.1406,25.1563,25.1014,25.1092,26800.0
2015-04-24 11:15:00,32.01,32.03,32.0,32.03,38800.0,25.1092,25.1249,25.1014,25.1249,38800.0
2015-04-24 11:20:00,32.04,32.06,32.0,32.06,33400.0,25.1328,25.1485,25.1014,25.1485,33400.0
2015-04-24 11:25:00,32.07,32.08,32.06,32.08,27000.0,25.1563,25.1641,25.1485,25.1641,27000.0
2015-04-24 11:30:00,32.08,32.09,32.05,32.05,41600.0,25.1641,25.172,25.1406,25.1406,41600.0
2015-04-24 11:35:00,32.05,32.08,32.05,32.06,51200.0,25.1406,25.1641,25.1406,25.1485,51200.0
2015-04-24 11:40:00,32.06,32.1,32.06,32.08,21200.0,25.1485,25.1798,25.1485,25.1641,21200.0
2015-04-24 11:45:00,32.07,32.09,32.06,32.08,10600.0,25.1563,25.172,25.1485,25.1641,10600.0
2015-04-24 11:50:00,32.08,32.09,32.06,32.09,20600.0,25.1641,25.172,25.1485,25.172,20600.0
2015-04-24 11:55:00,32.09,32.11,32.08,32.1,13200.0,25.172,25.1877,25.1641,25.1798,13200.0
2015-04-24 12:00:00,32.1,32.1,32.09,32.09,24800.0,25.1798,25.1798,25.172,25.172,24800.0
2015-04-24 12:05:00,32.09,32.09,32.05,32.06,115400.0,25.172,25.172,25.1406,25.1485,115400.0
2015-04-24 12:10:00,32.06,32.07,32.04,32.06,123200.0,25.1485,25.1563,25.1328,25.1485,123200.0
2015-04-24 12:15:00,32.05,32.07,32.05,32.06,20800.0,25.1406,25.1563,25.1406,25.1485,20800.0
2015-04-24 12:20:00,32.07,32.11,32.07,32.1,11600.0,25.1563,25.1877,25.1563,25.1798,11600.0
2015-04-24 12:25:00,32.1,32.1,32.09,32.1,12200.0,25.1798,25.1798,25.172,25.1798,12200.0
2015-04-24 12:30:00,32.1,32.13,32.09,32.13,13000.0,25.1798,25.2034,25.172,25.2034,13000.0
2015-04-24 12:35:00,32.12,32.12,32.1,32.1,12000.0,25.1955,25.1955,25.1798,25.1798,12000.0
2015-04-24 12:40:00,32.1,32.11,32.1,32.1,7600.0,25.1798,25.1877,25.1798,25.1798,7600.0
2015-04-24 12:45:00,32.11,32.12,32.1,32.12,7800.0,25.1877,25.1955,25.1798,25.1955,7800.0
2015-04-24 12:50:00,32.11,32.12,32.1,32.11,7400.0,25.1877,25.1955,25.1798,25.1877,7400.0
2015-04-24 12:55:00,32.12,32.12,32.1,32.1,5200.0,25.1955,25.1955,25.1798,25.1798,5200.0
2015-04-24 13:00:00,32.11,32.11,32.1,32.1,28000.0,25.1877,25.1877,25.1798,25.1798,28000.0
2015-04-24 13:05:00,32.1,32.1,32.06,32.08,19800.0,25.1798,25.1798,25.1485,25.1641,19800.0
2015-04-24 13:10:00,32.08,32.08,32.07,32.08,12400.0,25.1641,25.1641,25.1563,25.1641,12400.0
2015-04-24 13:15:00,32.08,32.1,32.08,32.1,20600.0,25.1641,25.1798,25.1641,25.1798,20600.0
2015-04-24 13:20:00,32.11,32.17,32.1,32.16,34000.0,25.1877,25.2347,25.1798,25.2269,34000.0
2015-04-24 13:25:00,32.16,32.17,32.13,32.14,6800.0,25.2269,25.2347,25.2034,25.2112,6800.0
2015-04-24 13:30:00,32.14,32.16,32.13,32.14,29400.0,25.2112,25.2269,25.2034,25.2112,29400.0
2015-04-24 13:35:00,32.14,32.16,32.14,32.16,13200.0,25.2112,25.2269,25.2112,25.2269,13200.0
2015-04-24 13:40:00,32.16,32.19,32.16,32.19,20200.0,25.2269,25.2504,25.2269,25.2504,20200.0
2015-04-24 13:45:00,32.19,32.21,32.18,32.18,10000.0,25.2504,25.2661,25.2426,25.2426,10000.0
2015-04-24 13:50:00,32.17,32.19,32.14,32.15,29400.0,25.2347,25.2504,25.2112,25.219,29400.0
2015-04-24 13:55:00,32.15,32.15,32.13,32.13,14400.0,25.219,25.219,25.2034,25.2034,14400.0
2015-04-24 14:00:00,32.13,32.14,32.11,32.12,18600.0,25.2034,25.2112,25.1877,25.1955,18600.0
2015-04-24 14:05:00,32.11,32.11,32.09,32.1,35200.0,25.1877,25.1877,25.172,25.1798,35200.0
2015-04-24 14:10:00,32.1,32.1,32.08,32.09,13000.0,25.1798,25.1798,25.1641,25.172,13000.0
2015-04-24 14:15:00,32.1,32.1,32.07,32.07,11800.0,25.1798,25.1798,25.1563,25.1563,11800.0
2015-04-24 14:20:00,32.07,32.12,32.07,32.12,11600.0,25.1563,25.1955,25.1563,25.1955,11600.0
2015-04-24 14:25:00,32.12,32.13,32.1,32.13,15800.0,25.1955,25.2034,25.1798,25.2034,15800.0
2015-04-24 14:30:00,32.14,32.14,32.1,32.11,14400.0,25.2112,25.2112,25.1798,25.1877,14400.0
2015-04-24 14:35:00,32.1,32.1,32.1,32.1,11800.0,25.1798,25.1798,25.1798,25.1798,11800.0
2015-04-24 14:40:00,32.1,32.1,32.08,32.1,18400.0,25.1798,25.1798,25.1641,25.1798,18400.0
2015-04-24 14:45:00,32.1,32.1,32.06,32.06,30800.0,25.1798,25.1798,25.1485,25.1485,30800.0
2015-04-24 14:50:00,32.06,32.08,32.02,32.04,30600.0,25.1485,25.1641,25.1171,25.1328,30600.0
2015-04-24 14:55:00,32.04,32.06,32.02,32.06,16000.0,25.1328,25.1485,25.1171,25.1485,16000.0
2015-04-24 15:00:00,32.06,32.08,32.02,32.05,31200.0,25.1485,25.1641,25.1171,25.1406,31200.0
2015-04-24 15:05:00,32.05,32.07,32.04,32.06,17400.0,25.1406,25.1563,25.1328,25.1485,17400.0
2015-04-24 15:10:00,32.06,32.09,32.06,32.09,26800.0,25.1485,25.172,25.1485,25.172,26800.0
2015-04-24 15:15:00,32.09,32.1,32.06,32.09,38800.0,25.172,25.1798,25.1485,25.172,38800.0
2015-04-24 15:20:00,32.09,32.12,32.08,32.09,24600.0,25.172,25.1955,25.1641,25.172,24600.0
2015-04-24 15:25:00,32.08,32.1,32.08,32.1,27600.0,25.1641,25.1798,25.1641,25.1798,27600.0
2015-04-24 15:30:00,32.1,32.11,32.09,32.1,29400.0,25.1798,25.1877,25.172,25.1798,29400.0
2015-04-24 15:35:00,32.1,32.12,32.1,32.11,34200.0,25.1798,25.1955,25.1798,25.1877,34200.0
2015-04-24 15:40:00,32.11,32.11,32.08,32.08,40800.0,25.1877,25.1877,25.1641,25.1641,40800.0
2015-04-24 15:45:00,32.09,32.12,32.08,32.12,90200.0,25.172,25.1955,25.1641,25.1955,90200.0
2015-04-24 15:50:00,32.12,32.12,32.1,32.1,70800.0,25.1955,25.1955,25.1798,25.1798,70800.0
2015-04-24 15:55:00,32.1,32.11,32.1,32.1,126000.0,25.1798,25.1877,25.1798,25.1798,126000.0
2015-04-27 09:30:00,32.16,32.23,32.13,32.19,64200.0,25.2269,25.2818,25.2034,25.2504,64200.0
2015-04-27 09:35:00,32.18,32.19,32.12,32.13,14400.0,25.2426,25.2504,25.1955,25.2034,14400.0
2015-04-27 09:40:00,32.13,32.16,32.11,32.16,20800.0,25.2034,25.2269,25.1877,25.2269,20800.0
2015-04-27 09:45:00,32.13,32.15,32.1,32.12,23000.0,25.2034,25.219,25.1798,25.1955,23000.0
2015-04-27 09:50:00,32.13,32.18,32.12,32.16,16800.0,25.2034,25.2426,25.1955,25.2269,16800.0
2015-04-27 09:55:00,32.16,32.21,32.16,32.19,18800.0,25.2269,25.2661,25.2269,25.2504,18800.0
2015-04-27 10:00:00,32.19,32.23,32.19,32.22,12600.0,25.2504,25.2818,25.2504,25.274,12600.0
2015-04-27 10:05:00,32.23,32.23,32.16,32.17,13200.0,25.2818,25.2818,25.2269,25.2347,13200.0
2015-04-27 10:10:00,32.17,32.19,32.17,32.19,16400.0,25.2347,25.2504,25.2347,25.2504,16400.0
2015-04-27 10:15:00,32.19,32.22,32.18,32.22,16000.0,25.2504,25.274,25.2426,25.274,16000.0
2015-04-27 10:20:00,32.22,32.23,32.18,32.18,17800.0,25.274,25.2818,25.2426,25.2426,17800.0
2015-04-27 10:25:00,32.18,32.2,32.17,32.2,13400.0,25.2426,25.2583,25.2347,25.2583,13400.0
2015-04-27 10:30:00,32.2,32.22,32.19,32.2,16200.0,25.2583,25.274,25.2504,25.2583,16200.0
2015-04-27 10:35:00,32.19,32.2,32.18,32.19,21200.0,25.2504,25.2583,25.2426,25.2504,21200.0
2015-04-27 10:40:00,32.18,32.21,32.17,32.21,35400.0,25.2426,25.2661,25.2347,25.2661,35400.0
2015-04-27 10:45:00,32.21,32.21,32.17,32.19,26400.0,25.2661,25.2661,25.2347,25.2504,26400.0
2015-04-27 10:50:00,32.19,32.2,32.16,32.17,33000.0,25.2504,25.2583,25.2269,25.2347,33000.0
2015-04-27 10:55:00,32.17,32.17,32.12,32.16,26800.0,25.2347,25.2347,25.1955,25.2269,26800.0
2015-04-27 11:00:00,32.16,32.17,32.14,32.16,19000.0,25.2269,25.2347,25.2112,25.2269,19000.0
2015-04-27 11:05:00,32.16,32.17,32.13,32.16,18000.0,25.2269,25.2347,25.2034,25.2269,18000.0
2015-04-27 11:10:00,32.16,32.18,32.15,32.18,35600.0,25.2269,25.2426,25.219,25.2426,35600.0
2015-04-27 11:15:00,32.18,32.19,32.17,32.19,18800.0,25.2426,25.2504,25.2347,25.2504,18800.0
2015-04-27 11:20:00,32.19,32.22,32.19,32.21,14000.0,25.2504,25.274,25.2504,25.2661,14000.0
2015-04-27 11:25:00,32.21,32.21,32.18,32.2,23400.0,25.2661,25.2661,25.2426,25.2583,23400.0
2015-04-27 11:30:00,32.21,32.24,32.2,32.24,17400.0,25.2661,25.2896,25.2583,25.2896,17400.0
2015-04-27 11:35:00,32.24,32.24,32.23,32.23,9800.0,25.2896,25.2896,25.2818,25.2818,9800.0
2015-04-27 11:40:00,32.23,32.26,32.22,32.24,42400.0,25.2818,25.3053,25.274,25.2896,42400.0
2015-04-27 11:45:00,32.24,32.26,32.21,32.21,22200.0,25.2896,25.3053,25.2661,25.2661,22200.0
2015-04-27 11:50:00,32.22,32.24,32.21,32.23,19000.0,25.274,25.2896,25.2661,25.2818,19000.0
2015-04-27 11:55:00,32.24,32.24,32.2,32.23,11000.0,25.2896,25.2896,25.2583,25.2818,11000.0
2015-04-27 12:00:00,32.22,32.24,32.22,32.23,14000.0,25.274,25.2896,25.274,25.2818,14000.0
2015-04-27 12:05:00,32.23,32.24,32.19,32.21,15400.0,25.2818,25.2896,25.2504,25.2661,15400.0
2015-04-27 12:10:00,32.21,32.22,32.18,32.19,10800.0,25.2661,25.274,25.2426,25.2504,10800.0
2015-04-27 12:15:00,32.19,32.19,32.15,32.16,17800.0,25.2504,25.2504,25.219,25.2269,17800.0
2015-04-27 12:20:00,32.15,32.19,32.15,32.19,19400.0,25.219,25.2504,25.219,25.2504,19400.0
2015-04-27 12:25:00,32.18,32.19,32.18,32.18,13000.0,25.2426,25.2504,25.2426,25.2426,13000.0
2015-04-27 12:30:00,32.19,32.19,32.13,32.13,15400.0,25.2504,25.2504,25.2034,25.2034,15400.0
2015-04-27 12:35:00,32.13,32.19,32.13,32.18,11600.0,25.2034,25.2504,25.2034,25.2426,11600.0
2015-04-27 12:40:00,32.18,32.18,32.15,32.16,19800.0,25.2426,25.2426,25.219,25.2269,19800.0
2015-04-27 12:45:00,32.15,32.16,32.14,32.16,18400.0,25.219,25.2269,25.2112,25.2269,18400.0
2015-04-27 12:50:00,32.15,32.16,32.11,32.13,34400.0,25.219,25.2269,25.1877,25.2034,34400.0
2015-04-27 12:55:00,32.13,32.15,32.12,32.15,7000.0,25.2034,25.219,25.1955,25.219,7000.0
2015-04-27 13:00:00,32.15,32.17,32.13,32.17,17800.0,25.219,25.2347,25.2034,25.2347,17800.0
2015-04-27 13:05:00,32.16,32.17,32.15,32.15,12800.0,25.2269,25.2347,25.219,25.219,12800.0
2015-04-27 13:10:00,32.15,32.15,32.11,32.12,14200.0,25.219,25.219,25.1877,25.1955,14200.0
2015-04-27 13:15:00,32.11,32.11,32.07,32.08,30400.0,25.1877,25.1877,25.1563,25.1641,30400.0
2015-04-27 13:20:00,32.07,32.08,32.05,32.07,12200.0,25.1563,25.1641,25.1406,25.1563,12200.0
2015-04-27 13:25:00,32.06,32.1,32.05,32.1,12800.0,25.1485,25.1798,25.1406,25.1798,12800.0
2015-04-27 13:30:00,32.1,32.1,32.09,32.1,17000.0,25.1798,25.1798,25.172,25.1798,17000.0
2015-04-27 13:35:00,32.1,32.12,32.08,32.12,15200.0,25.1798,25.1955,25.1641,25.1955,15200.0
2015-04-27 13:40:00,32.12,32.12,32.09,32.09,14400.0,25.1955,25.1955,25.172,25.172,14400.0
2015-04-27 13:45:00,32.09,32.1,32.09,32.09,17000.0,25.172,25.1798,25.172,25.172,17000.0
2015-04-27 13:50:00,32.09,32.09,32.06,32.06,14600.0,25.172,25.172,25.1485,25.1485,14600.0
2015-04-27 13:55:00,32.06,32.08,32.06,32.07,17800.0,25.1485,25.1641,25.1485,25.1563,17800.0
2015-04-27 14:00:00,32.07,32.09,32.07,32.09,14800.0,25.1563,25.172,25.1563,25.172,14800.0
2015-04-27 14:05:00,32.1,32.11,32.09,32.11,21200.0,25.1798,25.1877,25.172,25.1877,21200.0
2015-04-27 14:10:00,32.1,32.12,32.1,32.1,15600.0,25.1798,25.1955,25.1798,25.1798,15600.0
2015-04-27 14:15:00,32.1,32.11,32.09,32.11,22200.0,25.1798,25.1877,25.172,25.1877,22200.0
2015-04-27 14:20:00,32.11,32.13,32.1,32.12,18200.0,25.1877,25.2034,25.1798,25.1955,18200.0
2015-04-27 14:25:00,32.11,32.13,32.11,32.13,13400.0,25.1877,25.2034,25.1877,25.2034,13400.0
2015-04-27 14:30:00,32.13,32.14,32.12,32.13,14200.0,25.2034,25.2112,25.1955,25.2034,14200.0
2015-04-27 14:35:00,32.13,32.13,32.05,32.05,37200.0,25.2034,25.2034,25.1406,25.1406,37200.0
2015-04-27 14:40:00,32.05,32.07,32.05,32.06,31800.0,25.1406,25.1563,25.1406,25.1485,31800.0
2015-04-27 14:45:00,32.06,32.07,32.05,32.06,19400.0,25.1485,25.1563,25.1406,25.1485,19400.0
2015-04-27 14:50:00,32.06,32.07,32.04,32.05,27400.0,25.1485,25.1563,25.1328,25.1406,27400.0
2015-04-27 14:55:00,32.06,32.07,32.05,32.06,19600.0,25.1485,25.1563,25.1406,25.1485,19600.0
2015-04-27 15:00:00,32.06,32.1,32.06,32.1,34800.0,25.1485,25.1798,25.1485,25.1798,34800.0
2015-04-27 15:05:00,32.1,32.1,32.09,32.09,43600.0,25.1798,25.1798,25.172,25.172,43600.0
2015-04-27 15:10:00,32.09,32.09,32.06,32.06,29400.0,25.172,25.172,25.1485,25.1485,29400.0
2015-04-27 15:15:00,32.06,32.07,32.02,32.02,39200.0,25.1485,25.1563,25.1171,25.1171,39200.0
2015-04-27 15:20:00,32.02,32.07,32.02,32.07,38000.0,25.1171,25.1563,25.1171,25.1563,38000.0
2015-04-27 15:25:00,32.07,32.09,32.06,32.06,37200.0,25.1563,25.172,25.1485,25.1485,37200.0
2015-04-27 15:30:00,32.06,32.07,32.04,32.05,49200.0,25.1485,25.1563,25.1328,25.1406,49200.0
2015-04-27 15:35:00,32.05,32.06,32.01,32.06,62600.0,25.1406,25.1485,25.1092,25.1485,62600.0
2015-04-27 15:40:00,32.06,32.06,32.01,32.03,51200.0,25.1485,25.1485,25.1092,25.1249,51200.0
2015-04-27 15:45:00,32.02,32.03,31.97,32.0,93800.0,25.1171,25.1249,25.0779,25.1014,93800.0
2015-04-27 15:50:00,32.0,32.0,31.99,31.99,99600.0,25.1014,25.1014,25.0935,25.0935,99600.0
2015-04-27 15:55:00,31.99,32.01,31.98,32.01,184000.0,25.0935,25.1092,25.0857,25.1092,184000.0
2015-04-28 09:30:00,31.95,32.06,31.95,32.0,81600.0,25.0622,25.1485,25.0622,25.1014,81600.0
2015-04-28 09:35:00,31.99,32.01,31.86,31.88,34600.0,25.0935,25.1092,24.9916,25.0073,34600.0
2015-04-28 09:40:00,31.89,31.95,31.86,31.92,24800.0,25.0151,25.0622,24.9916,25.0386,24800.0
2015-04-28 09:45:00,31.92,31.93,31.88,31.9,26600.0,25.0386,25.0465,25.0073,25.0229,26600.0
2015-04-28 09:50:00,31.91,32.0,31.91,31.98,26200.0,25.0308,25.1014,25.0308,25.0857,26200.0
2015-04-28 09:55:00,31.99,32.01,31.96,32.0,25600.0,25.0935,25.1092,25.07,25.1014,25600.0
2015-04-28 10:00:00,31.98,32.0,31.93,31.94,23400.0,25.0857,25.1014,25.0465,25.0543,23400.0
2015-04-28 10:05:00,31.94,31.95,31.89,31.91,25200.0,25.0543,25.0622,25.0151,25.0308,25200.0
2015-04-28 10:10:00,31.91,31.92,31.82,31.83,23800.0,25.0308,25.0386,24.9602,24.968,23800.0
2015-04-28 10:15:00,31.84,31.88,31.83,31.83,34600.0,24.9759,25.0073,24.968,24.968,34600.0
2015-04-28 10:20:00,31.85,31.89,31.85,31.86,30200.0,24.9837,25.0151,24.9837,24.9916,30200.0
2015-04-28 10:25:00,31.87,31.92,31.86,31.89,33600.0,24.9994,25.0386,24.9916,25.0151,33600.0
2015-04-28 10:30:00,31.9,31.92,31.88,31.92,20600.0,25.0229,25.0386,25.0073,25.0386,20600.0
2015-04-28 10:35:00,31.92,31.96,31.91,31.95,32800.0,25.0386,25.07,25.0308,25.0622,32800.0
2015-04-28 10:40:00,31.95,32.0,31.93,31.99,19800.0,25.0622,25.1014,25.0465,25.0935,19800.0
2015-04-28 10:45:00,31.97,31.98,31.95,31.95,12000.0,25.0779,25.0857,25.0622,25.0622,12000.0
2015-04-28 10:50:00,31.95,31.96,31.94,31.95,12200.0,25.0622,25.07,25.0543,25.0622,12200.0
2015-04-28 10:55:00,31.94,31.98,31.94,31.98,15800.0,25.0543,25.0857,25.0543,25.0857,15800.0
2015-04-28 11:00:00,31.99,32.06,31.99,32.06,18600.0,25.0935,25.1485,25.0935,25.1485,18600.0
2015-04-28 11:05:00,32.05,32.05,32.0,32.02,17800.0,25.1406,25.1406,25.1014,25.1171,17800.0
2015-04-28 11:10:00,32.0,32.06,32.0,32.04,15000.0,25.1014,25.1485,25.1014,25.1328,15000.0
2015-04-28 11:15:00,32.04,32.05,32.02,32.02,14200.0,25.1328,25.1406,25.1171,25.1171,14200.0
2015-04-28 11:20:00,32.02,32.05,32.02,32.03,12800.0,25.1171,25.1406,25.1171,25.1249,12800.0
2015-04-28 11:25:00,32.02,32.05,32.01,32.01,14000.0,25.1171,25.1406,25.1092,25.1092,14000.0
2015-04-28 11:30:00,32.02,32.05,32.0,32.03,24800.0,25.1171,25.1406,25.1014,25.1249,24800.0
2015-04-28 11:35:00,32.04,32.09,32.03,32.06,19400.0,25.1328,25.172,25.1249,25.1485,19400.0
2015-04-28 11:40:00,32.06,32.07,32.02,32.06,15200.0,25.1485,25.1563,25.1171,25.1485,15200.0
2015-04-28 11:45:00,32.06,32.08,32.02,32.08,17200.0,25.1485,25.1641,25.1171,25.1641,17200.0
2015-04-28 11:50:00,32.08,32.09,32.05,32.06,15400.0,25.1641,25.172,25.1406,25.1485,15400.0
2015-04-28 11:55:00,32.06,32.08,32.04,32.07,8600.0,25.1485,25.1641,25.1328,25.1563,8600.0
2015-04-28 12:00:00,32.08,32.08,32.01,32.02,17400.0,25.1641,25.1641,25.1092,25.1171,17400.0
2015-04-28 12:05:00,32.02,32.05,32.02,32.05,11000.0,25.1171,25.1406,25.1171,25.1406,11000.0
2015-04-28 12:10:00,32.03,32.05,32.02,32.04,13000.0,25.1249,25.1406,25.1171,25.1328,13000.0
2015-04-28 12:15:00,32.03,32.05,32.02,32.02,20600.0,25.1249,25.1406,25.1171,25.1171,20600.0
2015-04-28 12:20:00,32.02,32.05,32.01,32.04,17400.0,25.1171,25.1406,25.1092,25.1328,17400.0
2015-04-28 12:25:00,32.04,32.08,32.03,32.05,17800.0,25.1328,25.1641,25.1249,25.1406,17800.0
2015-04-28 12:30:00,32.05,32.09,32.04,32.07,21000.0,25.1406,25.172,25.1328,25.1563,21000.0
2015-04-28 12:35:00,32.07,32.08,32.05,32.05,21000.0,25.1563,25.1641,25.1406,25.1406,21000.0
2015-04-28 12:40:00,32.05,32.08,32.05,32.08,15800.0,25.1406,25.1641,25.1406,25.1641,15800.0
2015-04-28 12:45:00,32.08,32.1,32.08,32.09,24200.0,25.1641,25.1798,25.1641,25.172,24200.0
2015-04-28 12:50:00,32.1,32.13,32.09,32.13,38800.0,25.1798,25.2034,25.172,25.2034,38800.0
2015-04-28 12:55:00,32.13,32.13,32.1,32.1,13800.0,25.2034,25.2034,25.1798,25.1798,13800.0
2015-04-28 13:00:00,32.09,32.1,32.09,32.1,15200.0,25.172,25.1798,25.172,25.1798,15200.0
2015-04-28 13:05:00,32.09,32.1,32.08,32.09,14000.0,25.172,25.1798,25.1641,25.172,14000.0
2015-04-28 13:10:00,32.09,32.13,32.09,32.13,12600.0,25.172,25.2034,25.172,25.2034,12600.0
2015-04-28 13:15:00,32.11,32.14,32.11,32.13,6600.0,25.1877,25.2112,25.1877,25.2034,6600.0
2015-04-28 13:20:00,32.13,32.15,32.12,32.13,17200.0,25.2034,25.219,25.1955,25.2034,17200.0
2015-04-28 13:25:00,32.13,32.13,32.12,32.13,10800.0,25.2034,25.2034,25.1955,25.2034,10800.0
2015-04-28 13:30:00,32.13,32.13,32.1,32.1,18800.0,25.2034,25.2034,25.1798,25.1798,18800.0
2015-04-28 13:35:00,32.12,32.16,32.12,32.14,14800.0,25.1955,25.2269,25.1955,25.2112,14800.0
2015-04-28 13:40:00,32.14,32.18,32.13,32.18,12400.0,25.2112,25.2426,25.2034,25.2426,12400.0
2015-04-28 13:45:00,32.18,32.2,32.17,32.2,17400.0,25.2426,25.2583,25.2347,25.2583,17400.0
2015-04-28 13:50:00,32.2,32.21,32.17,32.18,16600.0,25.2583,25.2661,25.2347,25.2426,16600.0
2015-04-28 13:55:00,32.17,32.2,32.17,32.19,16000.0,25.2347,25.2583,25.2347,25.2504,16000.0
2015-04-28 14:00:00,32.19,32.19,32.13,32.16,17600.0,25.2504,25.2504,25.2034,25.2269,17600.0
2015-04-28 14:05:00,32.16,32.16,32.13,32.13,25800.0,25.2269,25.2269,25.2034,25.2034,25800.0
2015-04-28 14:10:00,32.13,32.15,32.13,32.15,24200.0,25.2034,25.219,25.2034,25.219,24200.0
2015-04-28 14:15:00,32.14,32.15,32.13,32.14,23800.0,25.2112,25.219,25.2034,25.2112,23800.0
2015-04-28 14:20:00,32.13,32.13,32.1,32.12,19200.0,25.2034,25.2034,25.1798,25.1955,19200.0
2015-04-28 14:25:00,32.13,32.15,32.12,32.15,20200.0,25.2034,25.219,25.1955,25.219,20200.0
2015-04-28 14:30:00,32.15,32.16,32.13,32.15,17400.0,25.219,25.2269,25.2034,25.219,17400.0
2015-04-28 14:35:00,32.15,32.15,32.13,32.13,31200.0,25.219,25.219,25.2034,25.2034,31200.0
2015-04-28 14:40:00,32.13,32.16,32.13,32.15,19600.0,25.2034,25.2269,25.2034,25.219,19600.0
2015-04-28 14:45:00,32.15,32.17,32.12,32.12,32800.0,25.219,25.2347,25.1955,25.1955,32800.0
2015-04-28 14:50:00,32.12,32.13,32.09,32.09,29800.0,25.1955,25.2034,25.172,25.172,29800.0
2015-04-28 14:55:00,32.09,32.13,32.09,32.11,25400.0,25.172,25.2034,25.172,25.1877,25400.0
2015-04-28 15:00:00,32.11,32.19,32.1,32.19,29600.0,25.1877,25.2504,25.1798,25.2504,29600.0
2015-04-28 15:05:00,32.19,32.23,32.18,32.22,40200.0,25.2504,25.2818,25.2426,25.274,40200.0
2015-04-28 15:10:00,32.22,32.23,32.21,32.22,19200.0,25.274,25.2818,25.2661,25.274,19200.0
2015-04-28 15:15:00,32.22,32.27,32.22,32.23,64000.0,25.274,25.3132,25.274,25.2818,64000.0
2015-04-28 15:20:00,32.22,32.25,32.21,32.22,40200.0,25.274,25.2975,25.2661,25.274,40200.0
2015-04-28 15:25:00,32.22,32.23,32.18,32.21,52200.0,25.274,25.2818,25.2426,25.2661,52200.0
2015-04-28 15:30:00,32.21,32.22,32.17,32.21,81600.0,25.2661,25.274,25.2347,25.2661,81600.0
2015-04-28 15:35:00,32.21,32.23,32.2,32.2,61200.0,25.2661,25.2818,25.2583,25.2583,61200.0
2015-04-28 15:40:00,32.21,32.22,32.2,32.21,67200.0,25.2661,25.274,25.2583,25.2661,67200.0
2015-04-28 15:45:00,32.21,32.23,32.18,32.19,151400.0,25.2661,25.2818,25.2426,25.2504,151400.0
2015-04-28 15:50:00,32.19,32.19,32.17,32.17,165200.0,25.2504,25.2504,25.2347,25.2347,165200.0
2015-04-28 15:55:00,32.18,32.21,32.15,32.21,214000.0,25.2426,25.2661,25.219,25.2661,214000.0
2015-04-29 09:30:00,31.55,31.65,31.36,31.52,399600.0,24.7484,24.8268,24.5994,24.7249,399600.0
2015-04-29 09:35:00,31.52,31.52,31.07,31.2,244400.0,24.7249,24.7249,24.3719,24.4739,244400.0
2015-04-29 09:40:00,31.21,31.31,31.13,31.28,273000.0,24.4817,24.5601,24.4189,24.5366,273000.0
2015-04-29 09:45:00,31.27,31.49,31.27,31.47,116200.0,24.5288,24.7013,24.5288,24.6856,116200.0
2015-04-29 09:50:00,31.48,31.51,31.4,31.43,166600.0,24.6935,24.717,24.6307,24.6543,166600.0
2015-04-29 09:55:00,31.42,31.51,31.38,31.51,94800.0,24.6464,24.717,24.615,24.717,94800.0
2015-04-29 10:00:00,31.5,31.54,31.49,31.52,100400.0,24.7092,24.7406,24.7013,24.7249,100400.0
2015-04-29 10:05:00,31.51,31.54,31.43,31.46,84800.0,24.717,24.7406,24.6543,24.6778,84800.0
2015-04-29 10:10:00,31.46,31.5,31.35,31.35,108800.0,24.6778,24.7092,24.5915,24.5915,108800.0
2015-04-29 10:15:00,31.35,31.39,31.33,31.38,71400.0,24.5915,24.6229,24.5758,24.615,71400.0
2015-04-29 10:20:00,31.38,31.38,31.26,31.3,77800.0,24.615,24.615,24.5209,24.5523,77800.0
2015-04-29 10:25:00,31.3,31.38,31.29,31.35,58000.0,24.5523,24.615,24.5444,24.5915,58000.0
2015-04-29 10:30:00,31.35,31.48,31.31,31.46,143600.0,24.5915,24.6935,24.5601,24.6778,143600.0
2015-04-29 10:35:00,31.46,31.49,31.43,31.46,169200.0,24.6778,24.7013,24.6543,24.6778,169200.0
2015-04-29 10:40:00,31.46,31.48,31.43,31.46,115800.0,24.6778,24.6935,24.6543,24.6778,115800.0
2015-04-29 10:45:00,31.46,31.46,31.4,31.43,116200.0,24.6778,24.6778,24.6307,24.6543,116200.0
2015-04-29 10:50:00,31.43,31.48,31.36,31.41,82000.0,24.6543,24.6935,24.5994,24.6386,82000.0
2015-04-29 10:55:00,31.41,31.41,31.37,31.38,41800.0,24.6386,24.6386,24.6072,24.615,41800.0
2015-04-29 11:00:00,31.38,31.45,31.38,31.44,63200.0,24.615,24.67,24.615,24.6621,63200.0
2015-04-29 11:05:00,31.43,31.44,31.36,31.38,54400.0,24.6543,24.6621,24.5994,24.615,54400.0
2015-04-29 11:10:00,31.38,31.4,31.35,31.38,51400.0,24.615,24.6307,24.5915,24.615,51400.0
2015-04-29 11:15:00,31.38,31.38,31.33,31.33,52200.0,24.615,24.615,24.5758,24.5758,52200.0
2015-04-29 11:20:00,31.33,31.36,31.32,31.35,41000.0,24.5758,24.5994,24.568,24.5915,41000.0
2015-04-29 11:25:00,31.34,31.35,31.32,31.33,67200.0,24.5837,24.5915,24.568,24.5758,67200.0
2015-04-29 11:30:00,31.34,31.43,31.34,31.38,68400.0,24.5837,24.6543,24.5837,24.615,68400.0
2015-04-29 11:35:00,31.39,31.47,31.38,31.46,51800.0,24.6229,24.6856,24.615,24.6778,51800.0
2015-04-29 11:40:00,31.47,31.53,31.47,31.49,37600.0,24.6856,24.7327,24.6856,24.7013,37600.0
2015-04-29 11:45:00,31.48,31.5,31.46,31.48,43000.0,24.6935,24.7092,24.6778,24.6935,43000.0
2015-04-29 11:50:00,31.47,31.5,31.45,31.46,43000.0,24.6856,24.7092,24.67,24.6778,43000.0
2015-04-29 11:55:00,31.46,31.47,31.43,31.45,22600.0,24.6778,24.6856,24.6543,24.67,22600.0
2015-04-29 12:00:00,31.45,31.49,31.45,31.46,38400.0,24.67,24.7013,24.67,24.6778,38400.0
2015-04-29 12:05:00,31.46,31.49,31.45,31.49,52200.0,24.6778,24.7013,24.67,24.7013,52200.0
2015-04-29 12:10:00,31.49,31.53,31.44,31.52,64600.0,24.7013,24.7327,24.6621,24.7249,64600.0
2015-04-29 12:15:00,31.51,31.51,31.43,31.46,78400.0,24.717,24.717,24.6543,24.6778,78400.0
2015-04-29 12:20:00,31.46,31.49,31.44,31.47,29800.0,24.6778,24.7013,24.6621,24.6856,29800.0
2015-04-29 12:25:00,31.47,31.5,31.43,31.5,46800.0,24.6856,24.7092,24.6543,24.7092,46800.0
2015-04-29 12:30:00,31.5,31.55,31.48,31.55,58400.0,24.7092,24.7484,24.6935,24.7484,58400.0
2015-04-29 12:35:00,31.55,31.6,31.53,31.54,64200.0,24.7484,24.7876,24.7327,24.7406,64200.0
2015-04-29 12:40:00,31.54,31.61,31.53,31.61,47800.0,24.7406,24.7955,24.7327,24.7955,47800.0
2015-04-29 12:45:00,31.62,31.65,31.59,31.65,30200.0,24.8033,24.8268,24.7798,24.8268,30200.0
2015-04-29 12:50:00,31.64,31.64,31.6,31.61,45400.0,24.819,24.819,24.7876,24.7955,45400.0
2015-04-29 12:55:00,31.61,31.68,31.61,31.65,55200.0,24.7955,24.8504,24.7955,24.8268,55200.0
2015-04-29 13:00:00,31.65,31.69,31.64,31.68,86400.0,24.8268,24.8582,24.819,24.8504,86400.0
2015-04-29 13:05:00,31.68,31.73,31.68,31.68,86000.0,24.8504,24.8896,24.8504,24.8504,86000.0
2015-04-29 13:10:00,31.68,31.71,31.67,31.7,58200.0,24.8504,24.8739,24.8425,24.8661,58200.0
2015-04-29 13:15:00,31.7,31.72,31.65,31.67,29800.0,24.8661,24.8817,24.8268,24.8425,29800.0
2015-04-29 13:20:00,31.66,31.68,31.62,31.64,28400.0,24.8347,24.8504,24.8033,24.819,28400.0
2015-04-29 13:25:00,31.65,31.66,31.6,31.64,24200.0,24.8268,24.8347,24.7876,24.819,24200.0
2015-04-29 13:30:00,31.65,31.73,31.63,31.73,53400.0,24.8268,24.8896,24.8112,24.8896,53400.0
2015-04-29 13:35:00,31.73,31.82,31.72,31.82,102000.0,24.8896,24.9602,24.8817,24.9602,102000.0
2015-04-29 13:40:00,31.81,31.9,31.81,31.85,133600.0,24.9523,25.0229,24.9523,24.9837,133600.0
2015-04-29 13:45:00,31.85,31.86,31.81,31.82,59200.0,24.9837,24.9916,24.9523,24.9602,59200.0
2015-04-29 13:50:00,31.82,31.89,31.82,31.84,63800.0,24.9602,25.0151,24.9602,24.9759,63800.0
2015-04-29 13:55:00,31.85,31.88,31.77,31.79,72600.0,24.9837,25.0073,24.921,24.9367,72600.0
2015-04-29 14:00:00,31.79,31.92,31.75,31.84,66200.0,24.9367,25.0386,24.9053,24.9759,66200.0
2015-04-29 14:05:00,31.83,31.93,31.83,31.86,37800.0,24.968,25.0465,24.968,24.9916,37800.0
2015-04-29 14:10:00,31.85,31.88,31.81,31.83,66600.0,24.9837,25.0073,24.9523,24.968,66600.0
2015-04-29 14:15:00,31.82,31.95,31.8,31.91,143600.0,24.9602,25.0622,24.9445,25.0308,143600.0
2015-04-29 14:20:00,31.91,31.95,31.91,31.92,36800.0,25.0308,25.0622,25.0308,25.0386,36800.0
2015-04-29 14:25:00,31.92,31.97,31.89,31.93,65600.0,25.0386,25.0779,25.0151,25.0465,65600.0
2015-04-29 14:30:00,31.93,31.93,31.88,31.92,84000.0,25.0465,25.0465,25.0073,25.0386,84000.0
2015-04-29 14:35:00,31.92,31.95,31.91,31.92,66000.0,25.0386,25.0622,25.0308,25.0386,66000.0
2015-04-29 14:40:00,31.93,32.06,31.93,32.01,97600.0,25.0465,25.1485,25.0465,25.1092,97600.0
2015-04-29 14:45:00,32.01,32.01,31.88,31.89,50600.0,25.1092,25.1092,25.0073,25.0151,50600.0
2015-04-29 14:50:00,31.89,31.91,31.88,31.9,77600.0,25.0151,25.0308,25.0073,25.0229,77600.0
2015-04-29 14:55:00,31.91,31.92,31.9,31.92,40600.0,25.0308,25.0386,25.0229,25.0386,40600.0
2015-04-29 15:00:00,31.92,32.0,31.9,31.91,69200.0,25.0386,25.1014,25.0229,25.0308,69200.0
2015-04-29 15:05:00,31.92,32.01,31.91,32.0,111400.0,25.0386,25.1092,25.0308,25.1014,111400.0
2015-04-29 15:10:00,32.0,32.07,31.98,32.06,153800.0,25.1014,25.1563,25.0857,25.1485,153800.0
2015-04-29 15:15:00,32.05,32.07,31.97,32.02,118800.0,25.1406,25.1563,25.0779,25.1171,118800.0
2015-04-29 15:20:00,32.01,32.02,31.98,31.98,67000.0,25.1092,25.1171,25.0857,25.0857,67000.0
2015-04-29 15:25:00,31.98,32.01,31.95,31.95,66800.0,25.0857,25.1092,25.0622,25.0622,66800.0
2015-04-29 15:30:00,31.96,32.03,31.95,32.03,108600.0,25.07,25.1249,25.0622,25.1249,108600.0
2015-04-29 15:35:00,32.03,32.1,32.03,32.06,118800.0,25.1249,25.1798,25.1249,25.1485,118800.0
2015-04-29 15:40:00,32.06,32.08,32.0,32.0,218000.0,25.1485,25.1641,25.1014,25.1014,218000.0
2015-04-29 15:45:00,32.0,32.0,31.96,31.97,128800.0,25.1014,25.1014,25.07,25.0779,128800.0
2015-04-29 15:50:00,31.97,31.98,31.9,31.9,178600.0,25.0779,25.0857,25.0229,25.0229,178600.0
2015-04-29 15:55:00,31.9,31.97,31.9,31.93,270400.0,25.0229,25.0779,25.0229,25.0465,270400.0
2015-04-30 09:30:00,31.82,31.95,31.79,31.88,95800.0,24.9602,25.0622,24.9367,25.0073,95800.0
2015-04-30 09:35:00,31.86,31.9,31.8,31.83,51000.0,24.9916,25.0229,24.9445,24.968,51000.0
2015-04-30 09:40:00,31.81,31.91,31.76,31.85,57000.0,24.9523,25.0308,24.9131,24.9837,57000.0
2015-04-30 09:45:00,31.86,31.91,31.85,31.87,19600.0,24.9916,25.0308,24.9837,24.9994,19600.0
2015-04-30 09:50:00,31.86,31.87,31.77,31.79,43400.0,24.9916,24.9994,24.921,24.9367,43400.0
2015-04-30 09:55:00,31.79,31.8,31.73,31.77,57000.0,24.9367,24.9445,24.8896,24.921,57000.0
2015-04-30 10:00:00,31.77,31.77,31.68,31.75,83200.0,24.921,24.921,24.8504,24.9053,83200.0
2015-04-30 10:05:00,31.75,31.82,31.75,31.81,45400.0,24.9053,24.9602,24.9053,24.9523,45400.0
2015-04-30 10:10:00,31.8,31.86,31.77,31.86,20400.0,24.9445,24.9916,24.921,24.9916,20400.0
2015-04-30 10:15:00,31.86,31.87,31.82,31.86,28200.0,24.9916,24.9994,24.9602,24.9916,28200.0
2015-04-30 10:20:00,31.86,31.91,31.81,31.82,20200.0,24.9916,25.0308,24.9523,24.9602,20200.0
2015-04-30 10:25:00,31.83,31.83,31.79,31.82,27800.0,24.968,24.968,24.9367,24.9602,27800.0
2015-04-30 10:30:00,31.83,31.84,31.81,31.82,26200.0,24.968,24.9759,24.9523,24.9602,26200.0
2015-04-30 10:35:00,31.81,31.88,31.81,31.86,46400.0,24.9523,25.0073,24.9523,24.9916,46400.0
2015-04-30 10:40:00,31.85,31.87,31.84,31.86,15800.0,24.9837,24.9994,24.9759,24.9916,15800.0
2015-04-30 10:45:00,31.86,31.98,31.86,31.96,45800.0,24.9916,25.0857,24.9916,25.07,45800.0
2015-04-30 10:50:00,31.95,31.95,31.87,31.87,15200.0,25.0622,25.0622,24.9994,24.9994,15200.0
2015-04-30 10:55:00,31.88,31.91,31.85,31.9,15000.0,25.0073,25.0308,24.9837,25.0229,15000.0
2015-04-30 11:00:00,31.9,31.93,31.87,31.93,24200.0,25.0229,25.0465,24.9994,25.0465,24200.0
2015-04-30 11:05:00,31.93,31.96,31.92,31.92,40600.0,25.0465,25.07,25.0386,25.0386,40600.0
2015-04-30 11:10:00,31.93,32.02,31.92,31.97,38600.0,25.0465,25.1171,25.0386,25.0779,38600.0
2015-04-30 11:15:00,31.97,31.99,31.97,31.99,10600.0,25.0779,25.0935,25.0779,25.0935,10600.0
2015-04-30 11:20:00,31.99,32.03,31.96,31.98,26200.0,25.0935,25.1249,25.07,25.0857,26200.0
2015-04-30 11:25:00,31.97,31.98,31.93,31.96,22400.0,25.0779,25.0857,25.0465,25.07,22400.0
2015-04-30 11:30:00,31.96,32.05,31.96,32.01,36200.0,25.07,25.1406,25.07,25.1092,36200.0
2015-04-30 11:35:00,32.01,32.01,31.96,31.98,19600.0,25.1092,25.1092,25.07,25.0857,19600.0
2015-04-30 11:40:00,31.98,31.99,31.95,31.96,21800.0,25.0857,25.0935,25.0622,25.07,21800.0
2015-04-30 11:45:00,31.95,31.96,31.93,31.93,25400.0,25.0622,25.07,25.0465,25.0465,25400.0
2015-04-30 11:50:00,31.93,31.95,31.89,31.92,29800.0,25.0465,25.0622,25.0151,25.0386,29800.0
2015-04-30 11:55:00,31.92,31.92,31.86,31.86,46400.0,25.0386,25.0386,24.9916,24.9916,46400.0
2015-04-30 12:00:00,31.85,31.86,31.81,31.81,28400.0,24.9837,24.9916,24.9523,24.9523,28400.0
2015-04-30 12:05:00,31.81,31.82,31.76,31.77,49200.0,24.9523,24.9602,24.9131,24.921,49200.0
2015-04-30 12:10:00,31.77,31.78,31.75,31.77,27600.0,24.921,24.9288,24.9053,24.921,27600.0
2015-04-30 12:15:00,31.77,31.84,31.77,31.84,16000.0,24.921,24.9759,24.921,24.9759,16000.0
2015-04-30 12:20:00,31.84,31.87,31.83,31.87,14000.0,24.9759,24.9994,24.968,24.9994,14000.0
2015-04-30 12:25:00,31.87,31.87,31.83,31.83,19000.0,24.9994,24.9994,24.968,24.968,19000.0
2015-04-30 12:30:00,31.83,31.86,31.82,31.85,25600.0,24.968,24.9916,24.9602,24.9837,25600.0
2015-04-30 12:35:00,31.85,31.86,31.82,31.83,30400.0,24.9837,24.9916,24.9602,24.968,30400.0
2015-04-30 12:40:00,31.84,31.85,31.82,31.85,22200.0,24.9759,24.9837,24.9602,24.9837,22200.0
2015-04-30 12:45:00,31.85,31.86,31.82,31.86,34400.0,24.9837,24.9916,24.9602,24.9916,34400.0
2015-04-30 12:50:00,31.86,31.86,31.81,31.82,24800.0,24.9916,24.9916,24.9523,24.9602,24800.0
2015-04-30 12:55:00,31.81,31.86,31.81,31.86,17600.0,24.9523,24.9916,24.9523,24.9916,17600.0
2015-04-30 13:00:00,31.86,31.86,31.83,31.86,14800.0,24.9916,24.9916,24.968,24.9916,14800.0
2015-04-30 13:05:00,31.86,31.88,31.84,31.88,13200.0,24.9916,25.0073,24.9759,25.0073,13200.0
2015-04-30 13:10:00,31.87,31.87,31.85,31.86,9400.0,24.9994,24.9994,24.9837,24.9916,9400.0
2015-04-30 13:15:00,31.86,31.86,31.82,31.84,13600.0,24.9916,24.9916,24.9602,24.9759,13600.0
2015-04-30 13:20:00,31.84,31.84,31.82,31.83,14000.0,24.9759,24.9759,24.9602,24.968,14000.0
2015-04-30 13:25:00,31.83,31.85,31.81,31.85,11400.0,24.968,24.9837,24.9523,24.9837,11400.0
2015-04-30 13:30:00,31.85,31.86,31.83,31.86,17000.0,24.9837,24.9916,24.968,24.9916,17000.0
2015-04-30 13:35:00,31.86,31.86,31.81,31.81,22400.0,24.9916,24.9916,24.9523,24.9523,22400.0
2015-04-30 13:40:00,31.81,31.83,31.81,31.82,13400.0,24.9523,24.968,24.9523,24.9602,13400.0
2015-04-30 13:45:00,31.82,31.85,31.79,31.83,23000.0,24.9602,24.9837,24.9367,24.968,23000.0
2015-04-30 13:50:00,31.82,31.83,31.81,31.82,11000.0,24.9602,24.968,24.9523,24.9602,11000.0
2015-04-30 13:55:00,31.82,31.87,31.82,31.85,16200.0,24.9602,24.9994,24.9602,24.9837,16200.0
2015-04-30 14:00:00,31.85,31.86,31.78,31.8,23400.0,24.9837,24.9916,24.9288,24.9445,23400.0
2015-04-30 14:05:00,31.81,31.81,31.77,31.78,17000.0,24.9523,24.9523,24.921,24.9288,17000.0
2015-04-30 14:10:00,31.77,31.81,31.77,31.79,58800.0,24.921,24.9523,24.921,24.9367,58800.0
2015-04-30 14:15:00,31.79,31.8,31.77,31.79,27200.0,24.9367,24.9445,24.921,24.9367,27200.0
2015-04-30 14:20:00,31.78,31.82,31.73,31.74,58800.0,24.9288,24.9602,24.8896,24.8974,58800.0
2015-04-30 14:25:00,31.74,31.77,31.74,31.74,24800.0,24.8974,24.921,24.8974,24.8974,24800.0
2015-04-30 14:30:00,31.74,31.74,31.72,31.72,46400.0,24.8974,24.8974,24.8817,24.8817,46400.0
2015-04-30 14:35:00,31.72,31.79,31.71,31.79,44400.0,24.8817,24.9367,24.8739,24.9367,44400.0
2015-04-30 14:40:00,31.79,31.81,31.77,31.8,58600.0,24.9367,24.9523,24.921,24.9445,58600.0
2015-04-30 14:45:00,31.8,31.8,31.73,31.74,45800.0,24.9445,24.9445,24.8896,24.8974,45800.0
2015-04-30 14:50:00,31.75,31.75,31.68,31.68,76400.0,24.9053,24.9053,24.8504,24.8504,76400.0
2015-04-30 14:55:00,31.68,31.7,31.65,31.66,58800.0,24.8504,24.8661,24.8268,24.8347,58800.0
2015-04-30 15:00:00,31.66,31.66,31.59,31.62,110400.0,24.8347,24.8347,24.7798,24.8033,110400.0
2015-04-30 15:05:00,31.62,31.64,31.59,31.6,69200.0,24.8033,24.819,24.7798,24.7876,69200.0
2015-04-30 15:10:00,31.59,31.61,31.57,31.6,122400.0,24.7798,24.7955,24.7641,24.7876,122400.0
2015-04-30 15:15:00,31.6,31.63,31.6,31.61,66600.0,24.7876,24.8112,24.7876,24.7955,66600.0
2015-04-30 15:20:00,31.61,31.65,31.6,31.63,94800.0,24.7955,24.8268,24.7876,24.8112,94800.0
2015-04-30 15:25:00,31.62,31.62,31.52,31.57,163600.0,24.8033,24.8033,24.7249,24.7641,163600.0
2015-04-30 15:30:00,31.56,31.58,31.54,31.57,252800.0,24.7562,24.7719,24.7406,24.7641,252800.0
2015-04-30 15:35:00,31.57,31.59,31.55,31.56,148400.0,24.7641,24.7798,24.7484,24.7562,148400.0
2015-04-30 15:40:00,31.56,31.57,31.51,31.55,175800.0,24.7562,24.7641,24.717,24.7484,175800.0
2015-04-30 15:45:00,31.55,31.57,31.51,31.53,305000.0,24.7484,24.7641,24.717,24.7327,305000.0
2015-04-30 15:50:00,31.53,31.54,31.5,31.51,241400.0,24.7327,24.7406,24.7092,24.717,241400.0
2015-04-30 15:55:00,31.51,31.53,31.5,31.53,464000.0,24.717,24.7327,24.7092,24.7327,464000.0
2015-05-01 09:30:00,31.71,31.84,31.65,31.79,93200.0,24.8739,24.9759,24.8268,24.9367,93200.0
2015-05-01 09:35:00,31.79,31.82,31.68,31.68,112000.0,24.9367,24.9602,24.8504,24.8504,112000.0
2015-05-01 09:40:00,31.7,31.71,31.65,31.66,29000.0,24.8661,24.8739,24.8268,24.8347,29000.0
2015-05-01 09:45:00,31.66,31.68,31.64,31.65,78600.0,24.8347,24.8504,24.819,24.8268,78600.0
2015-05-01 09:50:00,31.65,31.68,31.63,31.64,79200.0,24.8268,24.8504,24.8112,24.819,79200.0
2015-05-01 09:55:00,31.63,31.64,31.59,31.59,97600.0,24.8112,24.819,24.7798,24.7798,97600.0
2015-05-01 10:00:00,31.59,31.65,31.59,31.63,42600.0,24.7798,24.8268,24.7798,24.8112,42600.0
2015-05-01 10:05:00,31.65,31.65,31.58,31.61,37800.0,24.8268,24.8268,24.7719,24.7955,37800.0
2015-05-01 10:10:00,31.61,31.65,31.61,31.65,32600.0,24.7955,24.8268,24.7955,24.8268,32600.0
2015-05-01 10:15:00,31.65,31.65,31.59,31.64,84400.0,24.8268,24.8268,24.7798,24.819,84400.0
2015-05-01 10:20:00,31.63,31.66,31.61,31.64,111000.0,24.8112,24.8347,24.7955,24.819,111000.0
2015-05-01 10:25:00,31.65,31.69,31.64,31.68,57400.0,24.8268,24.8582,24.819,24.8504,57400.0
2015-05-01 10:30:00,31.69,31.74,31.69,31.72,48000.0,24.8582,24.8974,24.8582,24.8817,48000.0
2015-05-01 10:35:00,31.72,31.75,31.68,31.68,38400.0,24.8817,24.9053,24.8504,24.8504,38400.0
2015-05-01 10:40:00,31.68,31.68,31.63,31.64,39000.0,24.8504,24.8504,24.8112,24.819,39000.0
2015-05-01 10:45:00,31.64,31.66,31.63,31.65,34000.0,24.819,24.8347,24.8112,24.8268,34000.0
2015-05-01 10:50:00,31.64,31.65,31.6,31.62,24400.0,24.819,24.8268,24.7876,24.8033,24400.0
2015-05-01 10:55:00,31.63,31.63,31.57,31.57,26200.0,24.8112,24.8112,24.7641,24.7641,26200.0
2015-05-01 11:00:00,31.57,31.61,31.57,31.59,22000.0,24.7641,24.7955,24.7641,24.7798,22000.0
2015-05-01 11:05:00,31.59,31.6,31.55,31.56,23600.0,24.7798,24.7876,24.7484,24.7562,23600.0
2015-05-01 11:10:00,31.56,31.56,31.54,31.55,32400.0,24.7562,24.7562,24.7406,24.7484,32400.0
2015-05-01 11:15:00,31.56,31.56,31.5,31.5,30200.0,24.7562,24.7562,24.7092,24.7092,30200.0
2015-05-01 11:20:00,31.5,31.5,31.45,31.46,75400.0,24.7092,24.7092,24.67,24.6778,75400.0
2015-05-01 11:25:00,31.46,31.53,31.46,31.51,64400.0,24.6778,24.7327,24.6778,24.717,64400.0
2015-05-01 11:30:00,31.52,31.55,31.49,31.49,31600.0,24.7249,24.7484,24.7013,24.7013,31600.0
2015-05-01 11:35:00,31.5,31.5,31.48,31.49,44200.0,24.7092,24.7092,24.6935,24.7013,44200.0
2015-05-01 11:40:00,31.49,31.49,31.43,31.43,28800.0,24.7013,24.7013,24.6543,24.6543,28800.0
2015-05-01 11:45:00,31.43,31.43,31.4,31.42,37200.0,24.6543,24.6543,24.6307,24.6464,37200.0
2015-05-01 11:50:00,31.41,31.46,31.41,31.45,31800.0,24.6386,24.6778,24.6386,24.67,31800.0
2015-05-01 11:55:00,31.44,31.47,31.44,31.46,25200.0,24.6621,24.6856,24.6621,24.6778,25200.0
2015-05-01 12:00:00,31.47,31.48,31.46,31.48,31000.0,24.6856,24.6935,24.6778,24.6935,31000.0
2015-05-01 12:05:00,31.48,31.48,31.43,31.45,23400.0,24.6935,24.6935,24.6543,24.67,23400.0
2015-05-01 12:10:00,31.44,31.44,31.43,31.43,25400.0,24.6621,24.6621,24.6543,24.6543,25400.0
2015-05-01 12:15:00,31.43,31.46,31.43,31.45,28600.0,24.6543,24.6778,24.6543,24.67,28600.0
2015-05-01 12:20:00,31.46,31.47,31.43,31.46,31400.0,24.6778,24.6856,24.6543,24.6778,31400.0
2015-05-01 12:25:00,31.46,31.48,31.45,31.48,16400.0,24.6778,24.6935,24.67,24.6935,16400.0
2015-05-01 12:30:00,31.48,31.5,31.48,31.48,22800.0,24.6935,24.7092,24.6935,24.6935,22800.0
2015-05-01 12:35:00,31.48,31.5,31.46,31.46,82000.0,24.6935,24.7092,24.6778,24.6778,82000.0
2015-05-01 12:40:00,31.46,31.48,31.46,31.47,42800.0,24.6778,24.6935,24.6778,24.6856,42800.0
2015-05-01 12:45:00,31.47,31.51,31.47,31.51,36200.0,24.6856,24.717,24.6856,24.717,36200.0
2015-05-01 12:50:00,31.51,31.52,31.5,31.5,13800.0,24.717,24.7249,24.7092,24.7092,13800.0
2015-05-01 12:55:00,31.51,31.55,31.51,31.55,20800.0,24.717,24.7484,24.717,24.7484,20800.0
2015-05-01 13:00:00,31.55,31.59,31.54,31.58,37200.0,24.7484,24.7798,24.7406,24.7719,37200.0
2015-05-01 13:05:00,31.58,31.58,31.55,31.55,23400.0,24.7719,24.7719,24.7484,24.7484,23400.0
2015-05-01 13:10:00,31.55,31.6,31.54,31.6,40400.0,24.7484,24.7876,24.7406,24.7876,40400.0
2015-05-01 13:15:00,31.6,31.63,31.6,31.63,27200.0,24.7876,24.8112,24.7876,24.8112,27200.0
2015-05-01 13:20:00,31.63,31.64,31.61,31.61,42200.0,24.8112,24.819,24.7955,24.7955,42200.0
2015-05-01 13:25:00,31.61,31.64,31.6,31.64,22400.0,24.7955,24.819,24.7876,24.819,22400.0
2015-05-01 13:30:00,31.65,31.65,31.61,31.61,18400.0,24.8268,24.8268,24.7955,24.7955,18400.0
2015-05-01 13:35:00,31.61,31.64,31.6,31.63,62400.0,24.7955,24.819,24.7876,24.8112,62400.0
2015-05-01 13:40:00,31.63,31.63,31.6,31.6,36600.0,24.8112,24.8112,24.7876,24.7876,36600.0
2015-05-01 13:45:00,31.61,31.65,31.61,31.63,16000.0,24.7955,24.8268,24.7955,24.8112,16000.0
2015-05-01 13:50:00,31.63,31.69,31.63,31.65,50400.0,24.8112,24.8582,24.8112,24.8268,50400.0
2015-05-01 13:55:00,31.64,31.68,31.64,31.64,105600.0,24.819,24.8504,24.819,24.819,105600.0
2015-05-01 14:00:00,31.64,31.64,31.6,31.61,62200.0,24.819,24.819,24.7876,24.7955,62200.0
2015-05-01 14:05:00,31.61,31.62,31.59,31.6,28600.0,24.7955,24.8033,24.7798,24.7876,28600.0
2015-05-01 14:10:00,31.6,31.6,31.58,31.59,16800.0,24.7876,24.7876,24.7719,24.7798,16800.0
2015-05-01 14:15:00,31.59,31.59,31.57,31.57,15400.0,24.7798,24.7798,24.7641,24.7641,15400.0
2015-05-01 14:20:00,31.58,31.6,31.57,31.6,23000.0,24.7719,24.7876,24.7641,24.7876,23000.0
2015-05-01 14:25:00,31.6,31.61,31.59,31.6,42800.0,24.7876,24.7955,24.7798,24.7876,42800.0
2015-05-01 14:30:00,31.6,31.61,31.59,31.6,39600.0,24.7876,24.7955,24.7798,24.7876,39600.0
2015-05-01 14:35:00,31.59,31.61,31.59,31.61,17800.0,24.7798,24.7955,24.7798,24.7955,17800.0
2015-05-01 14:40:00,31.61,31.61,31.58,31.59,16600.0,24.7955,24.7955,24.7719,24.7798,16600.0
2015-05-01 14:45:00,31.59,31.61,31.59,31.61,23400.0,24.7798,24.7955,24.7798,24.7955,23400.0
2015-05-01 14:50:00,31.61,31.61,31.55,31.56,31800.0,24.7955,24.7955,24.7484,24.7562,31800.0
2015-05-01 14:55:00,31.56,31.56,31.55,31.55,37400.0,24.7562,24.7562,24.7484,24.7484,37400.0
2015-05-01 15:00:00,31.55,31.55,31.5,31.5,76800.0,24.7484,24.7484,24.7092,24.7092,76800.0
2015-05-01 15:05:00,31.5,31.51,31.49,31.5,106600.0,24.7092,24.717,24.7013,24.7092,106600.0
2015-05-01 15:10:00,31.5,31.54,31.5,31.54,67000.0,24.7092,24.7406,24.7092,24.7406,67000.0
2015-05-01 15:15:00,31.54,31.57,31.53,31.57,81000.0,24.7406,24.7641,24.7327,24.7641,81000.0
2015-05-01 15:20:00,31.57,31.58,31.56,31.58,49800.0,24.7641,24.7719,24.7562,24.7719,49800.0
2015-05-01 15:25:00,31.57,31.59,31.54,31.58,73400.0,24.7641,24.7798,24.7406,24.7719,73400.0
2015-05-01 15:30:00,31.58,31.61,31.58,31.6,147000.0,24.7719,24.7955,24.7719,24.7876,147000.0
2015-05-01 15:35:00,31.6,31.61,31.59,31.6,78800.0,24.7876,24.7955,24.7798,24.7876,78800.0
2015-05-01 15:40:00,31.6,31.61,31.58,31.58,67800.0,24.7876,24.7955,24.7719,24.7719,67800.0
2015-05-01 15:45:00,31.58,31.6,31.57,31.58,104000.0,24.7719,24.7876,24.7641,24.7719,104000.0
2015-05-01 15:50:00,31.58,31.58,31.57,31.57,109600.0,24.7719,24.7719,24.7641,24.7641,109600.0
2015-05-01 15:55:00,31.58,31.58,31.54,31.56,437600.0,24.7719,24.7719,24.7406,24.7562,437600.0
2015-05-04 09:30:00,31.68,31.74,31.65,31.68,102400.0,24.8504,24.8974,24.8268,24.8504,102400.0
2015-05-04 09:35:00,31.72,31.79,31.72,31.77,14400.0,24.8817,24.9367,24.8817,24.921,14400.0
2015-05-04 09:40:00,31.75,31.78,31.74,31.75,30200.0,24.9053,24.9288,24.8974,24.9053,30200.0
2015-05-04 09:45:00,31.74,31.78,31.74,31.75,29000.0,24.8974,24.9288,24.8974,24.9053,29000.0
2015-05-04 09:50:00,31.76,31.76,31.74,31.75,52200.0,24.9131,24.9131,24.8974,24.9053,52200.0
2015-05-04 09:55:00,31.74,31.75,31.72,31.73,18200.0,24.8974,24.9053,24.8817,24.8896,18200.0
2015-05-04 10:00:00,31.74,31.76,31.72,31.76,24600.0,24.8974,24.9131,24.8817,24.9131,24600.0
2015-05-04 10:05:00,31.76,31.79,31.75,31.77,28000.0,24.9131,24.9367,24.9053,24.921,28000.0
2015-05-04 10:10:00,31.77,31.78,31.72,31.73,29200.0,24.921,24.9288,24.8817,24.8896,29200.0
2015-05-04 10:15:00,31.74,31.74,31.72,31.72,17600.0,24.8974,24.8974,24.8817,24.8817,17600.0
2015-05-04 10:20:00,31.72,31.74,31.72,31.74,17600.0,24.8817,24.8974,24.8817,24.8974,17600.0
2015-05-04 10:25:00,31.74,31.75,31.72,31.74,18400.0,24.8974,24.9053,24.8817,24.8974,18400.0
2015-05-04 10:30:00,31.74,31.75,31.74,31.75,23800.0,24.8974,24.9053,24.8974,24.9053,23800.0
2015-05-04 10:35:00,31.75,31.76,31.73,31.75,18400.0,24.9053,24.9131,24.8896,24.9053,18400.0
2015-05-04 10:40:00,31.75,31.77,31.75,31.76,22400.0,24.9053,24.921,24.9053,24.9131,22400.0
2015-05-04 10:45:00,31.77,31.78,31.74,31.77,14400.0,24.921,24.9288,24.8974,24.921,14400.0
2015-05-04 10:50:00,31.76,31.77,31.74,31.75,14000.0,24.9131,24.921,24.8974,24.9053,14000.0
2015-05-04 10:55:00,31.75,31.76,31.73,31.74,20800.0,24.9053,24.9131,24.8896,24.8974,20800.0
2015-05-04 11:00:00,31.74,31.74,31.72,31.72,15200.0,24.8974,24.8974,24.8817,24.8817,15200.0
2015-05-04 11:05:00,31.71,31.72,31.7,31.71,24000.0,24.8739,24.8817,24.8661,24.8739,24000.0
2015-05-04 11:10:00,31.72,31.73,31.7,31.72,24800.0,24.8817,24.8896,24.8661,24.8817,24800.0
2015-05-04 11:15:00,31.71,31.72,31.71,31.71,27200.0,24.8739,24.8817,24.8739,24.8739,27200.0
2015-05-04 11:20:00,31.71,31.74,31.71,31.74,20600.0,24.8739,24.8974,24.8739,24.8974,20600.0
2015-05-04 11:25:00,31.73,31.74,31.73,31.74,30800.0,24.8896,24.8974,24.8896,24.8974,30800.0
2015-05-04 11:30:00,31.74,31.74,31.71,31.71,24200.0,24.8974,24.8974,24.8739,24.8739,24200.0
2015-05-04 11:35:00,31.72,31.72,31.7,31.71,24800.0,24.8817,24.8817,24.8661,24.8739,24800.0
2015-05-04 11:40:00,31.71,31.72,31.7,31.72,23000.0,24.8739,24.8817,24.8661,24.8817,23000.0
2015-05-04 11:45:00,31.72,31.74,31.7,31.7,16000.0,24.8817,24.8974,24.8661,24.8661,16000.0
2015-05-04 11:50:00,31.7,31.73,31.7,31.72,35200.0,24.8661,24.8896,24.8661,24.8817,35200.0
2015-05-04 11:55:00,31.73,31.75,31.71,31.75,23400.0,24.8896,24.9053,24.8739,24.9053,23400.0
2015-05-04 12:00:00,31.75,31.75,31.74,31.75,25200.0,24.9053,24.9053,24.8974,24.9053,25200.0
2015-05-04 12:05:00,31.74,31.75,31.73,31.73,16600.0,24.8974,24.9053,24.8896,24.8896,16600.0
2015-05-04 12:10:00,31.73,31.74,31.71,31.72,37600.0,24.8896,24.8974,24.8739,24.8817,37600.0
2015-05-04 12:15:00,31.72,31.74,31.72,31.73,19600.0,24.8817,24.8974,24.8817,24.8896,19600.0
2015-05-04 12:20:00,31.73,31.73,31.68,31.69,30400.0,24.8896,24.8896,24.8504,24.8582,30400.0
2015-05-04 12:25:00,31.68,31.7,31.68,31.68,20200.0,24.8504,24.8661,24.8504,24.8504,20200.0
2015-05-04 12:30:00,31.68,31.71,31.68,31.7,28600.0,24.8504,24.8739,24.8504,24.8661,28600.0
2015-05-04 12:35:00,31.7,31.72,31.7,31.72,25000.0,24.8661,24.8817,24.8661,24.8817,25000.0
2015-05-04 12:40:00,31.71,31.72,31.71,31.72,15000.0,24.8739,24.8817,24.8739,24.8817,15000.0
2015-05-04 12:45:00,31.71,31.71,31.69,31.7,14400.0,24.8739,24.8739,24.8582,24.8661,14400.0
2015-05-04 12:50:00,31.69,31.7,31.68,31.7,20000.0,24.8582,24.8661,24.8504,24.8661,20000.0
2015-05-04 12:55:00,31.7,31.73,31.7,31.72,13000.0,24.8661,24.8896,24.8661,24.8817,13000.0
2015-05-04 13:00:00,31.72,31.73,31.71,31.73,18800.0,24.8817,24.8896,24.8739,24.8896,18800.0
2015-05-04 13:05:00,31.73,31.75,31.73,31.75,49400.0,24.8896,24.9053,24.8896,24.9053,49400.0
2015-05-04 13:10:00,31.75,31.78,31.74,31.78,22400.0,24.9053,24.9288,24.8974,24.9288,22400.0
2015-05-04 13:15:00,31.78,31.78,31.77,31.78,19200.0,24.9288,24.9288,24.921,24.9288,19200.0
2015-05-04 13:20:00,31.78,31.79,31.77,31.79,22000.0,24.9288,24.9367,24.921,24.9367,22000.0
2015-05-04 13:25:00,31.79,31.8,31.78,31.8,25800.0,24.9367,24.9445,24.9288,24.9445,25800.0
2015-05-04 13:30:00,31.8,31.8,31.78,31.8,23400.0,24.9445,24.9445,24.9288,24.9445,23400.0
2015-05-04 13:35:00,31.79,31.8,31.78,31.8,21200.0,24.9367,24.9445,24.9288,24.9445,21200.0
2015-05-04 13:40:00,31.8,31.83,31.8,31.82,18600.0,24.9445,24.968,24.9445,24.9602,18600.0
2015-05-04 13:45:00,31.82,31.84,31.82,31.83,17800.0,24.9602,24.9759,24.9602,24.968,17800.0
2015-05-04 13:50:00,31.82,31.84,31.82,31.83,27600.0,24.9602,24.9759,24.9602,24.968,27600.0
2015-05-04 13:55:00,31.83,31.85,31.83,31.85,18200.0,24.968,24.9837,24.968,24.9837,18200.0
2015-05-04 14:00:00,31.85,31.88,31.85,31.86,40200.0,24.9837,25.0073,24.9837,24.9916,40200.0
2015-05-04 14:05:00,31.86,31.89,31.86,31.89,54000.0,24.9916,25.0151,24.9916,25.0151,54000.0
2015-05-04 14:10:00,31.9,31.9,31.88,31.88,38600.0,25.0229,25.0229,25.0073,25.0073,38600.0
2015-05-04 14:15:00,31.88,31.89,31.86,31.88,32400.0,25.0073,25.0151,24.9916,25.0073,32400.0
2015-05-04 14:20:00,31.88,31.89,31.86,31.86,20200.0,25.0073,25.0151,24.9916,24.9916,20200.0
2015-05-04 14:25:00,31.86,31.86,31.85,31.86,30600.0,24.9916,24.9916,24.9837,24.9916,30600.0
2015-05-04 14:30:00,31.86,31.89,31.85,31.86,59600.0,24.9916,25.0151,24.9837,24.9916,59600.0
2015-05-04 14:35:00,31.87,31.89,31.86,31.88,27600.0,24.9994,25.0151,24.9916,25.0073,27600.0
2015-05-04 14:40:00,31.88,31.89,31.85,31.85,29400.0,25.0073,25.0151,24.9837,24.9837,29400.0
2015-05-04 14:45:00,31.85,31.86,31.84,31.85,25000.0,24.9837,24.9916,24.9759,24.9837,25000.0
2015-05-04 14:50:00,31.85,31.86,31.85,31.85,24200.0,24.9837,24.9916,24.9837,24.9837,24200.0
2015-05-04 14:55:00,31.86,31.88,31.85,31.87,33600.0,24.9916,25.0073,24.9837,24.9994,33600.0
2015-05-04 15:00:00,31.87,31.87,31.85,31.86,33000.0,24.9994,24.9994,24.9837,24.9916,33000.0
2015-05-04 15:05:00,31.85,31.85,31.83,31.83,35000.0,24.9837,24.9837,24.968,24.968,35000.0
2015-05-04 15:10:00,31.83,31.83,31.81,31.81,43600.0,24.968,24.968,24.9523,24.9523,43600.0
2015-05-04 15:15:00,31.81,31.85,31.8,31.82,45800.0,24.9523,24.9837,24.9445,24.9602,45800.0
2015-05-04 15:20:00,31.82,31.85,31.82,31.83,37200.0,24.9602,24.9837,24.9602,24.968,37200.0
2015-05-04 15:25:00,31.83,31.84,31.82,31.82,46400.0,24.968,24.9759,24.9602,24.9602,46400.0
2015-05-04 15:30:00,31.82,31.84,31.8,31.82,79400.0,24.9602,24.9759,24.9445,24.9602,79400.0
2015-05-04 15:35:00,31.82,31.84,31.82,31.82,72000.0,24.9602,24.9759,24.9602,24.9602,72000.0
2015-05-04 15:40:00,31.82,31.82,31.78,31.78,70400.0,24.9602,24.9602,24.9288,24.9288,70400.0
2015-05-04 15:45:00,31.78,31.79,31.75,31.75,138600.0,24.9288,24.9367,24.9053,24.9053,138600.0
2015-05-04 15:50:00,31.75,31.78,31.75,31.75,106800.0,24.9053,24.9288,24.9053,24.9053,106800.0
2015-05-04 15:55:00,31.75,31.77,31.75,31.77,211600.0,24.9053,24.921,24.9053,24.921,211600.0
2015-05-05 09:30:00,31.68,31.89,31.59,31.87,76600.0,24.8504,25.0151,24.7798,24.9994,76600.0
2015-05-05 09:35:00,31.87,31.97,31.86,31.94,26600.0,24.9994,25.0779,24.9916,25.0543,26600.0
2015-05-05 09:40:00,31.95,32.0,31.93,32.0,40600.0,25.0622,25.1014,25.0465,25.1014,40600.0
2015-05-05 09:45:00,31.99,32.05,31.98,32.04,57600.0,25.0935,25.1406,25.0857,25.1328,57600.0
2015-05-05 09:50:00,32.03,32.05,31.99,32.02,41800.0,25.1249,25.1406,25.0935,25.1171,41800.0
2015-05-05 09:55:00,32.02,32.02,31.97,32.02,183400.0,25.1171,25.1171,25.0779,25.1171,183400.0
2015-05-05 10:00:00,32.01,32.02,31.94,31.95,22200.0,25.1092,25.1171,25.0543,25.0622,22200.0
2015-05-05 10:05:00,31.96,32.01,31.93,32.01,34200.0,25.07,25.1092,25.0465,25.1092,34200.0
2015-05-05 10:10:00,32.0,32.05,31.98,32.05,77400.0,25.1014,25.1406,25.0857,25.1406,77400.0
2015-05-05 10:15:00,32.04,32.04,31.98,31.99,74800.0,25.1328,25.1328,25.0857,25.0935,74800.0
2015-05-05 10:20:00,31.98,32.06,31.97,32.06,37200.0,25.0857,25.1485,25.0779,25.1485,37200.0
2015-05-05 10:25:00,32.06,32.08,32.04,32.06,22000.0,25.1485,25.1641,25.1328,25.1485,22000.0
2015-05-05 10:30:00,32.06,32.08,32.03,32.04,103800.0,25.1485,25.1641,25.1249,25.1328,103800.0
2015-05-05 10:35:00,32.03,32.07,32.02,32.06,19400.0,25.1249,25.1563,25.1171,25.1485,19400.0
2015-05-05 10:40:00,32.05,32.05,31.98,32.01,21800.0,25.1406,25.1406,25.0857,25.1092,21800.0
2015-05-05 10:45:00,32.01,32.04,32.01,32.03,29800.0,25.1092,25.1328,25.1092,25.1249,29800.0
2015-05-05 10:50:00,32.04,32.06,32.01,32.02,35600.0,25.1328,25.1485,25.1092,25.1171,35600.0
2015-05-05 10:55:00,32.02,32.02,32.0,32.0,23400.0,25.1171,25.1171,25.1014,25.1014,23400.0
2015-05-05 11:00:00,32.0,32.0,31.95,31.95,33600.0,25.1014,25.1014,25.0622,25.0622,33600.0
2015-05-05 11:05:00,31.96,31.96,31.93,31.96,31600.0,25.07,25.07,25.0465,25.07,31600.0
2015-05-05 11:10:00,31.96,32.02,31.95,32.01,51400.0,25.07,25.1171,25.0622,25.1092,51400.0
2015-05-05 11:15:00,32.01,32.01,31.97,31.98,29800.0,25.1092,25.1092,25.0779,25.0857,29800.0
2015-05-05 11:20:00,31.98,31.98,31.96,31.97,37200.0,25.0857,25.0857,25.07,25.0779,37200.0
2015-05-05 11:25:00,31.98,31.98,31.95,31.96,46000.0,25.0857,25.0857,25.0622,25.07,46000.0
2015-05-05 11:30:00,31.96,31.97,31.92,31.93,39000.0,25.07,25.0779,25.0386,25.0465,39000.0
2015-05-05 11:35:00,31.93,31.95,31.92,31.93,57000.0,25.0465,25.0622,25.0386,25.0465,57000.0
2015-05-05 11:40:00,31.93,31.97,31.93,31.97,17400.0,25.0465,25.0779,25.0465,25.0779,17400.0
2015-05-05 11:45:00,31.97,31.99,31.96,31.98,17200.0,25.0779,25.0935,25.07,25.0857,17200.0
2015-05-05 11:50:00,31.98,31.99,31.96,31.97,25600.0,25.0857,25.0935,25.07,25.0779,25600.0
2015-05-05 11:55:00,31.97,32.0,31.97,31.99,16200.0,25.0779,25.1014,25.0779,25.0935,16200.0
2015-05-05 12:00:00,31.99,32.02,31.99,32.0,29200.0,25.0935,25.1171,25.0935,25.1014,29200.0
2015-05-05 12:05:00,32.0,32.02,31.99,32.02,16600.0,25.1014,25.1171,25.0935,25.1171,16600.0
2015-05-05 12:10:00,32.02,32.06,32.02,32.06,19600.0,25.1171,25.1485,25.1171,25.1485,19600.0
2015-05-05 12:15:00,32.07,32.1,32.07,32.07,34200.0,25.1563,25.1798,25.1563,25.1563,34200.0
2015-05-05 12:20:00,32.07,32.08,32.05,32.05,23800.0,25.1563,25.1641,25.1406,25.1406,23800.0
2015-05-05 12:25:00,32.05,32.07,32.05,32.06,23200.0,25.1406,25.1563,25.1406,25.1485,23200.0
2015-05-05 12:30:00,32.06,32.07,32.05,32.07,21400.0,25.1485,25.1563,25.1406,25.1563,21400.0
2015-05-05 12:35:00,32.07,32.07,32.04,32.05,35600.0,25.1563,25.1563,25.1328,25.1406,35600.0
2015-05-05 12:40:00,32.05,32.07,32.05,32.07,25400.0,25.1406,25.1563,25.1406,25.1563,25400.0
2015-05-05 12:45:00,32.07,32.09,32.07,32.09,19000.0,25.1563,25.172,25.1563,25.172,19000.0
2015-05-05 12:50:00,32.1,32.1,32.07,32.08,23200.0,25.1798,25.1798,25.1563,25.1641,23200.0
2015-05-05 12:55:00,32.09,32.09,32.07,32.08,16200.0,25.172,25.172,25.1563,25.1641,16200.0
2015-05-05 13:00:00,32.08,32.08,32.03,32.03,24000.0,25.1641,25.1641,25.1249,25.1249,24000.0
2015-05-05 13:05:00,32.02,32.03,32.0,32.0,20400.0,25.1171,25.1249,25.1014,25.1014,20400.0
2015-05-05 13:10:00,31.99,32.0,31.95,31.95,21800.0,25.0935,25.1014,25.0622,25.0622,21800.0
2015-05-05 13:15:00,31.95,31.97,31.95,31.95,27800.0,25.0622,25.0779,25.0622,25.0622,27800.0
2015-05-05 13:20:00,31.95,31.95,31.92,31.95,35200.0,25.0622,25.0622,25.0386,25.0622,35200.0
2015-05-05 13:25:00,31.94,32.01,31.94,32.01,25800.0,25.0543,25.1092,25.0543,25.1092,25800.0
2015-05-05 13:30:00,32.01,32.02,32.0,32.01,53000.0,25.1092,25.1171,25.1014,25.1092,53000.0
2015-05-05 13:35:00,32.0,32.02,32.0,32.02,14200.0,25.1014,25.1171,25.1014,25.1171,14200.0
2015-05-05 13:40:00,32.02,32.02,32.01,32.02,24200.0,25.1171,25.1171,25.1092,25.1171,24200.0
2015-05-05 13:45:00,32.02,32.04,32.01,32.02,17400.0,25.1171,25.1328,25.1092,25.1171,17400.0
2015-05-05 13:50:00,32.03,32.05,31.99,31.99,28600.0,25.1249,25.1406,25.0935,25.0935,28600.0
2015-05-05 13:55:00,31.99,32.01,31.98,32.01,15600.0,25.0935,25.1092,25.0857,25.1092,15600.0
2015-05-05 14:00:00,32.01,32.01,31.96,31.96,20200.0,25.1092,25.1092,25.07,25.07,20200.0
2015-05-05 14:05:00,31.96,32.0,31.96,31.99,25400.0,25.07,25.1014,25.07,25.0935,25400.0
2015-05-05 14:10:00,31.98,32.0,31.98,32.0,20600.0,25.0857,25.1014,25.0857,25.1014,20600.0
2015-05-05 14:15:00,32.0,32.01,31.97,32.0,22200.0,25.1014,25.1092,25.0779,25.1014,22200.0
2015-05-05 14:20:00,32.01,32.02,31.99,32.0,22600.0,25.1092,25.1171,25.0935,25.1014,22600.0
2015-05-05 14:25:00,32.0,32.0,31.95,31.95,23400.0,25.1014,25.1014,25.0622,25.0622,23400.0
2015-05-05 14:30:00,31.95,31.98,31.95,31.98,20600.0,25.0622,25.0857,25.0622,25.0857,20600.0
2015-05-05 14:35:00,31.98,32.0,31.95,31.95,21200.0,25.0857,25.1014,25.0622,25.0622,21200.0
2015-05-05 14:40:00,31.95,31.95,31.92,31.93,21000.0,25.0622,25.0622,25.0386,25.0465,21000.0
2015-05-05 14:45:00,31.93,31.93,31.91,31.92,32200.0,25.0465,25.0465,25.0308,25.0386,32200.0
2015-05-05 14:50:00,31.92,31.92,31.84,31.85,31800.0,25.0386,25.0386,24.9759,24.9837,31800.0
2015-05-05 14:55:00,31.85,31.88,31.83,31.87,50000.0,24.9837,25.0073,24.968,24.9994,50000.0
2015-05-05 15:00:00,31.87,31.88,31.85,31.86,36400.0,24.9994,25.0073,24.9837,24.9916,36400.0
2015-05-05 15:05:00,31.86,31.9,31.86,31.87,37200.0,24.9916,25.0229,24.9916,24.9994,37200.0
2015-05-05 15:10:00,31.87,31.93,31.86,31.93,49800.0,24.9994,25.0465,24.9916,25.0465,49800.0
2015-05-05 15:15:00,31.92,31.92,31.89,31.9,37200.0,25.0386,25.0386,25.0151,25.0229,37200.0
2015-05-05 15:20:00,31.9,31.91,31.88,31.91,38200.0,25.0229,25.0308,25.0073,25.0308,38200.0
2015-05-05 15:25:00,31.91,31.97,31.91,31.97,70400.0,25.0308,25.0779,25.0308,25.0779,70400.0
2015-05-05 15:30:00,31.97,32.0,31.95,32.0,58000.0,25.0779,25.1014,25.0622,25.1014,58000.0
2015-05-05 15:35:00,31.99,31.99,31.96,31.96,82000.0,25.0935,25.0935,25.07,25.07,82000.0
2015-05-05 15:40:00,31.96,31.96,31.94,31.95,64800.0,25.07,25.07,25.0543,25.0622,64800.0
2015-05-05 15:45:00,31.95,31.95,31.88,31.88,122600.0,25.0622,25.0622,25.0073,25.0073,122600.0
2015-05-05 15:50:00,31.89,31.9,31.86,31.88,123000.0,25.0151,25.0229,24.9916,25.0073,123000.0
2015-05-05 15:55:00,31.88,31.91,31.86,31.86,437400.0,25.0073,25.0308,24.9916,24.9916,437400.0
2015-05-06 09:30:00,32.05,32.15,32.02,32.15,73600.0,25.1406,25.219,25.1171,25.219,73600.0
2015-05-06 09:35:00,32.12,32.13,32.02,32.02,69800.0,25.1955,25.2034,25.1171,25.1171,69800.0
2015-05-06 09:40:00,32.02,32.07,31.94,31.96,43400.0,25.1171,25.1563,25.0543,25.07,43400.0
2015-05-06 09:45:00,31.97,32.0,31.94,31.99,13400.0,25.0779,25.1014,25.0543,25.0935,13400.0
2015-05-06 09:50:00,31.99,31.99,31.92,31.92,28200.0,25.0935,25.0935,25.0386,25.0386,28200.0
2015-05-06 09:55:00,31.92,31.98,31.92,31.97,19400.0,25.0386,25.0857,25.0386,25.0779,19400.0
2015-05-06 10:00:00,31.96,31.98,31.93,31.98,26200.0,25.07,25.0857,25.0465,25.0857,26200.0
2015-05-06 10:05:00,31.97,32.0,31.88,31.88,52600.0,25.0779,25.1014,25.0073,25.0073,52600.0
2015-05-06 10:10:00,31.87,31.87,31.82,31.85,26800.0,24.9994,24.9994,24.9602,24.9837,26800.0
2015-05-06 10:15:00,31.85,31.87,31.8,31.87,22600.0,24.9837,24.9994,24.9445,24.9994,22600.0
2015-05-06 10:20:00,31.87,31.91,31.87,31.88,18400.0,24.9994,25.0308,24.9994,25.0073,18400.0
2015-05-06 10:25:00,31.87,31.93,31.85,31.93,41000.0,24.9994,25.0465,24.9837,25.0465,41000.0
2015-05-06 10:30:00,31.93,31.95,31.86,31.9,60600.0,25.0465,25.0622,24.9916,25.0229,60600.0
2015-05-06 10:35:00,31.88,31.9,31.85,31.9,18200.0,25.0073,25.0229,24.9837,25.0229,18200.0
2015-05-06 10:40:00,31.91,31.98,31.91,31.98,9600.0,25.0308,25.0857,25.0308,25.0857,9600.0
2015-05-06 10:45:00,31.96,32.02,31.96,32.01,30800.0,25.07,25.1171,25.07,25.1092,30800.0
2015-05-06 10:50:00,32.01,32.02,32.0,32.01,30400.0,25.1092,25.1171,25.1014,25.1092,30400.0
2015-05-06 10:55:00,32.01,32.01,31.97,31.98,39200.0,25.1092,25.1092,25.0779,25.0857,39200.0
2015-05-06 11:00:00,31.98,31.99,31.95,31.96,21800.0,25.0857,25.0935,25.0622,25.07,21800.0
2015-05-06 11:05:00,31.97,31.98,31.94,31.95,38800.0,25.0779,25.0857,25.0543,25.0622,38800.0
2015-05-06 11:10:00,31.95,31.96,31.88,31.89,40800.0,25.0622,25.07,25.0073,25.0151,40800.0
2015-05-06 11:15:00,31.89,31.9,31.87,31.88,27200.0,25.0151,25.0229,24.9994,25.0073,27200.0
2015-05-06 11:20:00,31.87,31.88,31.84,31.85,50200.0,24.9994,25.0073,24.9759,24.9837,50200.0
2015-05-06 11:25:00,31.85,31.89,31.85,31.86,32400.0,24.9837,25.0151,24.9837,24.9916,32400.0
2015-05-06 11:30:00,31.86,31.88,31.85,31.85,33400.0,24.9916,25.0073,24.9837,24.9837,33400.0
2015-05-06 11:35:00,31.86,31.86,31.82,31.83,21800.0,24.9916,24.9916,24.9602,24.968,21800.0
2015-05-06 11:40:00,31.84,31.92,31.83,31.92,19600.0,24.9759,25.0386,24.968,25.0386,19600.0
2015-05-06 11:45:00,31.91,31.93,31.9,31.91,9600.0,25.0308,25.0465,25.0229,25.0308,9600.0
2015-05-06 11:50:00,31.92,31.93,31.88,31.91,16800.0,25.0386,25.0465,25.0073,25.0308,16800.0
2015-05-06 11:55:00,31.9,31.92,31.9,31.92,10800.0,25.0229,25.0386,25.0229,25.0386,10800.0
2015-05-06 12:00:00,31.91,31.91,31.85,31.86,17800.0,25.0308,25.0308,24.9837,24.9916,17800.0
2015-05-06 12:05:00,31.86,31.88,31.84,31.84,14400.0,24.9916,25.0073,24.9759,24.9759,14400.0
2015-05-06 12:10:00,31.84,31.86,31.83,31.84,17200.0,24.9759,24.9916,24.968,24.9759,17200.0
2015-05-06 12:15:00,31.84,31.86,31.82,31.86,11600.0,24.9759,24.9916,24.9602,24.9916,11600.0
2015-05-06 12:20:00,31.86,31.86,31.84,31.86,15400.0,24.9916,24.9916,24.9759,24.9916,15400.0
2015-05-06 12:25:00,31.85,31.86,31.82,31.83,21000.0,24.9837,24.9916,24.9602,24.968,21000.0
2015-05-06 12:30:00,31.84,31.85,31.83,31.85,13800.0,24.9759,24.9837,24.968,24.9837,13800.0
2015-05-06 12:35:00,31.85,31.86,31.84,31.86,13400.0,24.9837,24.9916,24.9759,24.9916,13400.0
2015-05-06 12:40:00,31.86,31.87,31.82,31.83,20800.0,24.9916,24.9994,24.9602,24.968,20800.0
2015-05-06 12:45:00,31.84,31.85,31.82,31.84,15000.0,24.9759,24.9837,24.9602,24.9759,15000.0
2015-05-06 12:50:00,31.84,31.85,31.81,31.81,20000.0,24.9759,24.9837,24.9523,24.9523,20000.0
2015-05-06 12:55:00,31.81,31.84,31.79,31.79,61000.0,24.9523,24.9759,24.9367,24.9367,61000.0
2015-05-06 13:00:00,31.79,31.79,31.76,31.77,27200.0,24.9367,24.9367,24.9131,24.921,27200.0
2015-05-06 13:05:00,31.77,31.82,31.77,31.78,22200.0,24.921,24.9602,24.921,24.9288,22200.0
2015-05-06 13:10:00,31.79,31.79,31.77,31.78,25000.0,24.9367,24.9367,24.921,24.9288,25000.0
2015-05-06 13:15:00,31.78,31.78,31.77,31.78,23400.0,24.9288,24.9288,24.921,24.9288,23400.0
2015-05-06 13:20:00,31.78,31.79,31.75,31.75,77400.0,24.9288,24.9367,24.9053,24.9053,77400.0
2015-05-06 13:25:00,31.76,31.77,31.75,31.76,12600.0,24.9131,24.921,24.9053,24.9131,12600.0
2015-05-06 13:30:00,31.77,31.77,31.7,31.71,37200.0,24.921,24.921,24.8661,24.8739,37200.0
2015-05-06 13:35:00,31.71,31.72,31.68,31.7,33400.0,24.8739,24.8817,24.8504,24.8661,33400.0
2015-05-06 13:40:00,31.7,31.71,31.68,31.68,25600.0,24.8661,24.8739,24.8504,24.8504,25600.0
2015-05-06 13:45:00,31.68,31.68,31.64,31.65,45400.0,24.8504,24.8504,24.819,24.8268,45400.0
2015-05-06 13:50:00,31.65,31.65,31.62,31.63,30600.0,24.8268,24.8268,24.8033,24.8112,30600.0
2015-05-06 13:55:00,31.64,31.68,31.64,31.68,17400.0,24.819,24.8504,24.819,24.8504,17400.0
2015-05-06 14:00:00,31.68,31.69,31.68,31.68,32400.0,24.8504,24.8582,24.8504,24.8504,32400.0
2015-05-06 14:05:00,31.69,31.71,31.69,31.71,20000.0,24.8582,24.8739,24.8582,24.8739,20000.0
2015-05-06 14:10:00,31.71,31.71,31.68,31.68,24000.0,24.8739,24.8739,24.8504,24.8504,24000.0
2015-05-06 14:15:00,31.68,31.72,31.68,31.72,17800.0,24.8504,24.8817,24.8504,24.8817,17800.0
2015-05-06 14:20:00,31.72,31.72,31.68,31.69,33800.0,24.8817,24.8817,24.8504,24.8582,33800.0
2015-05-06 14:25:00,31.69,31.7,31.67,31.7,31800.0,24.8582,24.8661,24.8425,24.8661,31800.0
2015-05-06 14:30:00,31.7,31.7,31.65,31.65,44800.0,24.8661,24.8661,24.8268,24.8268,44800.0
2015-05-06 14:35:00,31.65,31.65,31.61,31.62,33200.0,24.8268,24.8268,24.7955,24.8033,33200.0
2015-05-06 14:40:00,31.61,31.63,31.59,31.6,30400.0,24.7955,24.8112,24.7798,24.7876,30400.0
2015-05-06 14:45:00,31.6,31.63,31.6,31.63,17000.0,24.7876,24.8112,24.7876,24.8112,17000.0
2015-05-06 14:50:00,31.62,31.64,31.61,31.64,42000.0,24.8033,24.819,24.7955,24.819,42000.0
2015-05-06 14:55:00,31.63,31.65,31.62,31.63,121000.0,24.8112,24.8268,24.8033,24.8112,121000.0
2015-05-06 15:00:00,31.63,31.64,31.61,31.61,73200.0,24.8112,24.819,24.7955,24.7955,73200.0
2015-05-06 15:05:00,31.61,31.63,31.61,31.63,56200.0,24.7955,24.8112,24.7955,24.8112,56200.0
2015-05-06 15:10:00,31.63,31.63,31.59,31.59,36200.0,24.8112,24.8112,24.7798,24.7798,36200.0
2015-05-06 15:15:00,31.59,31.61,31.58,31.61,41200.0,24.7798,24.7955,24.7719,24.7955,41200.0
2015-05-06 15:20:00,31.6,31.64,31.6,31.63,78600.0,24.7876,24.819,24.7876,24.8112,78600.0
2015-05-06 15:25:00,31.63,31.64,31.61,31.61,122800.0,24.8112,24.819,24.7955,24.7955,122800.0
2015-05-06 15:30:00,31.61,31.65,31.61,31.61,131600.0,24.7955,24.8268,24.7955,24.7955,131600.0
2015-05-06 15:35:00,31.61,31.69,31.61,31.68,117200.0,24.7955,24.8582,24.7955,24.8504,117200.0
2015-05-06 15:40:00,31.68,31.71,31.67,31.68,70600.0,24.8504,24.8739,24.8425,24.8504,70600.0
2015-05-06 15:45:00,31.68,31.74,31.66,31.73,77600.0,24.8504,24.8974,24.8347,24.8896,77600.0
2015-05-06 15:50:00,31.73,31.75,31.71,31.73,73200.0,24.8896,24.9053,24.8739,24.8896,73200.0
2015-05-06 15:55:00,31.73,31.78,31.73,31.77,163400.0,24.8896,24.9288,24.8896,24.921,163400.0
2015-05-07 09:30:00,31.82,31.89,31.71,31.72,71600.0,24.9602,25.0151,24.8739,24.8817,71600.0
2015-05-07 09:35:00,31.76,31.77,31.68,31.73,29000.0,24.9131,24.921,24.8504,24.8896,29000.0
2015-05-07 09:40:00,31.73,31.85,31.7,31.85,22200.0,24.8896,24.9837,24.8661,24.9837,22200.0
2015-05-07 09:45:00,31.88,31.93,31.82,31.9,75400.0,25.0073,25.0465,24.9602,25.0229,75400.0
2015-05-07 09:50:00,31.89,31.93,31.86,31.9,28800.0,25.0151,25.0465,24.9916,25.0229,28800.0
2015-05-07 09:55:00,31.89,31.89,31.86,31.86,28400.0,25.0151,25.0151,24.9916,24.9916,28400.0
2015-05-07 10:00:00,31.88,31.95,31.86,31.95,25800.0,25.0073,25.0622,24.9916,25.0622,25800.0
2015-05-07 10:05:00,31.95,32.0,31.92,31.93,21800.0,25.0622,25.1014,25.0386,25.0465,21800.0
2015-05-07 10:10:00,31.93,31.96,31.93,31.95,18600.0,25.0465,25.07,25.0465,25.0622,18600.0
2015-05-07 10:15:00,31.95,31.97,31.93,31.97,28200.0,25.0622,25.0779,25.0465,25.0779,28200.0
2015-05-07 10:20:00,31.97,31.97,31.93,31.93,18200.0,25.0779,25.0779,25.0465,25.0465,18200.0
2015-05-07 10:25:00,31.94,31.95,31.87,31.89,34400.0,25.0543,25.0622,24.9994,25.0151,34400.0
2015-05-07 10:30:00,31.88,31.9,31.87,31.89,60400.0,25.0073,25.0229,24.9994,25.0151,60400.0
2015-05-07 10:35:00,31.89,31.93,31.89,31.91,81000.0,25.0151,25.0465,25.0151,25.0308,81000.0
2015-05-07 10:40:00,31.91,31.96,31.91,31.96,44400.0,25.0308,25.07,25.0308,25.07,44400.0
2015-05-07 10:45:00,31.95,31.97,31.92,31.94,41800.0,25.0622,25.0779,25.0386,25.0543,41800.0
2015-05-07 10:50:00,31.94,32.02,31.93,32.02,41000.0,25.0543,25.1171,25.0465,25.1171,41000.0
2015-05-07 10:55:00,32.02,32.05,32.02,32.03,32000.0,25.1171,25.1406,25.1171,25.1249,32000.0
2015-05-07 11:00:00,32.03,32.06,32.01,32.05,25400.0,25.1249,25.1485,25.1092,25.1406,25400.0
2015-05-07 11:05:00,32.05,32.05,32.01,32.02,21600.0,25.1406,25.1406,25.1092,25.1171,21600.0
2015-05-07 11:10:00,32.02,32.07,32.02,32.07,19200.0,25.1171,25.1563,25.1171,25.1563,19200.0
2015-05-07 11:15:00,32.07,32.11,32.07,32.1,36000.0,25.1563,25.1877,25.1563,25.1798,36000.0
2015-05-07 11:20:00,32.1,32.1,32.08,32.1,18400.0,25.1798,25.1798,25.1641,25.1798,18400.0
2015-05-07 11:25:00,32.1,32.1,32.09,32.1,25400.0,25.1798,25.1798,25.172,25.1798,25400.0
2015-05-07 11:30:00,32.1,32.1,32.06,32.07,27400.0,25.1798,25.1798,25.1485,25.1563,27400.0
2015-05-07 11:35:00,32.07,32.09,32.06,32.06,20800.0,25.1563,25.172,25.1485,25.1485,20800.0
2015-05-07 11:40:00,32.05,32.08,32.04,32.05,26600.0,25.1406,25.1641,25.1328,25.1406,26600.0
2015-05-07 11:45:00,32.05,32.07,32.05,32.07,20400.0,25.1406,25.1563,25.1406,25.1563,20400.0
2015-05-07 11:50:00,32.06,32.07,32.02,32.02,15800.0,25.1485,25.1563,25.1171,25.1171,15800.0
2015-05-07 11:55:00,32.02,32.03,32.0,32.01,17800.0,25.1171,25.1249,25.1014,25.1092,17800.0
2015-05-07 12:00:00,32.0,32.03,31.99,32.03,27400.0,25.1014,25.1249,25.0935,25.1249,27400.0
2015-05-07 12:05:00,32.02,32.03,32.0,32.02,20600.0,25.1171,25.1249,25.1014,25.1171,20600.0
2015-05-07 12:10:00,32.02,32.04,32.01,32.04,22000.0,25.1171,25.1328,25.1092,25.1328,22000.0
2015-05-07 12:15:00,32.04,32.08,32.04,32.07,23200.0,25.1328,25.1641,25.1328,25.1563,23200.0
2015-05-07 12:20:00,32.07,32.07,32.05,32.06,22600.0,25.1563,25.1563,25.1406,25.1485,22600.0
2015-05-07 12:25:00,32.06,32.07,32.02,32.04,21400.0,25.1485,25.1563,25.1171,25.1328,21400.0
2015-05-07 12:30:00,32.04,32.07,32.04,32.06,11800.0,25.1328,25.1563,25.1328,25.1485,11800.0
2015-05-07 12:35:00,32.06,32.08,32.05,32.06,21600.0,25.1485,25.1641,25.1406,25.1485,21600.0
2015-05-07 12:40:00,32.06,32.08,32.06,32.07,15400.0,25.1485,25.1641,25.1485,25.1563,15400.0
2015-05-07 12:45:00,32.08,32.08,32.02,32.02,24400.0,25.1641,25.1641,25.1171,25.1171,24400.0
2015-05-07 12:50:00,32.03,32.04,32.02,32.04,8800.0,25.1249,25.1328,25.1171,25.1328,8800.0
2015-05-07 12:55:00,32.02,32.03,32.02,32.02,12800.0,25.1171,25.1249,25.1171,25.1171,12800.0
2015-05-07 13:00:00,32.02,32.02,31.99,31.99,42200.0,25.1171,25.1171,25.0935,25.0935,42200.0
2015-05-07 13:05:00,31.99,31.99,31.97,31.97,13000.0,25.0935,25.0935,25.0779,25.0779,13000.0
2015-05-07 13:10:00,31.97,31.99,31.96,31.96,19600.0,25.0779,25.0935,25.07,25.07,19600.0
2015-05-07 13:15:00,31.95,31.95,31.93,31.93,14200.0,25.0622,25.0622,25.0465,25.0465,14200.0
2015-05-07 13:20:00,31.93,31.95,31.91,31.91,72200.0,25.0465,25.0622,25.0308,25.0308,72200.0
2015-05-07 13:25:00,31.91,31.97,31.91,31.96,26200.0,25.0308,25.0779,25.0308,25.07,26200.0
2015-05-07 13:30:00,31.96,31.98,31.95,31.98,19400.0,25.07,25.0857,25.0622,25.0857,19400.0
2015-05-07 13:35:00,31.97,32.0,31.97,31.98,19200.0,25.0779,25.1014,25.0779,25.0857,19200.0
2015-05-07 13:40:00,31.98,32.0,31.97,31.98,25000.0,25.0857,25.1014,25.0779,25.0857,25000.0
2015-05-07 13:45:00,31.98,31.99,31.92,31.93,61600.0,25.0857,25.0935,25.0386,25.0465,61600.0
2015-05-07 13:50:00,31.93,31.95,31.91,31.91,37600.0,25.0465,25.0622,25.0308,25.0308,37600.0
2015-05-07 13:55:00,31.91,31.95,31.91,31.95,28400.0,25.0308,25.0622,25.0308,25.0622,28400.0
2015-05-07 14:00:00,31.95,31.98,31.94,31.95,42400.0,25.0622,25.0857,25.0543,25.0622,42400.0
2015-05-07 14:05:00,31.95,31.96,31.94,31.95,45800.0,25.0622,25.07,25.0543,25.0622,45800.0
2015-05-07 14:10:00,31.95,31.97,31.95,31.96,20000.0,25.0622,25.0779,25.0622,25.07,20000.0
2015-05-07 14:15:00,31.95,31.95,31.91,31.92,56400.0,25.0622,25.0622,25.0308,25.0386,56400.0
2015-05-07 14:20:00,31.92,31.92,31.88,31.91,112600.0,25.0386,25.0386,25.0073,25.0308,112600.0
2015-05-07 14:25:00,31.91,31.91,31.88,31.88,122800.0,25.0308,25.0308,25.0073,25.0073,122800.0
2015-05-07 14:30:00,31.88,31.91,31.88,31.91,44200.0,25.0073,25.0308,25.0073,25.0308,44200.0
2015-05-07 14:35:00,31.91,31.92,31.9,31.91,39200.0,25.0308,25.0386,25.0229,25.0308,39200.0
2015-05-07 14:40:00,31.9,31.91,31.89,31.9,75200.0,25.0229,25.0308,25.0151,25.0229,75200.0
2015-05-07 14:45:00,31.9,31.93,31.9,31.9,46800.0,25.0229,25.0465,25.0229,25.0229,46800.0
2015-05-07 14:50:00,31.9,31.93,31.9,31.93,16400.0,25.0229,25.0465,25.0229,25.0465,16400.0
2015-05-07 14:55:00,31.93,31.96,31.92,31.96,19800.0,25.0465,25.07,25.0386,25.07,19800.0
2015-05-07 15:00:00,31.96,31.96,31.95,31.96,27200.0,25.07,25.07,25.0622,25.07,27200.0
2015-05-07 15:05:00,31.95,31.96,31.93,31.93,40800.0,25.0622,25.07,25.0465,25.0465,40800.0
2015-05-07 15:10:00,31.93,31.95,31.91,31.92,138400.0,25.0465,25.0622,25.0308,25.0386,138400.0
2015-05-07 15:15:00,31.92,31.93,31.9,31.9,67000.0,25.0386,25.0465,25.0229,25.0229,67000.0
2015-05-07 15:20:00,31.9,31.92,31.9,31.92,45800.0,25.0229,25.0386,25.0229,25.0386,45800.0
2015-05-07 15:25:00,31.93,31.93,31.92,31.93,44800.0,25.0465,25.0465,25.0386,25.0465,44800.0
2015-05-07 15:30:00,31.93,31.95,31.93,31.93,51000.0,25.0465,25.0622,25.0465,25.0465,51000.0
2015-05-07 15:35:00,31.93,31.93,31.9,31.9,62800.0,25.0465,25.0465,25.0229,25.0229,62800.0
2015-05-07 15:40:00,31.91,31.92,31.89,31.89,64000.0,25.0308,25.0386,25.0151,25.0151,64000.0
2015-05-07 15:45:00,31.9,31.93,31.89,31.93,140800.0,25.0229,25.0465,25.0151,25.0465,140800.0
2015-05-07 15:50:00,31.93,31.93,31.9,31.9,258600.0,25.0465,25.0465,25.0229,25.0229,258600.0
2015-05-07 15:55:00,31.91,31.92,31.87,31.88,502400.0,25.0308,25.0386,24.9994,25.0073,502400.0
2015-05-08 09:30:00,32.0,32.1,31.91,31.93,220200.0,25.1014,25.1798,25.0308,25.0465,220200.0
2015-05-08 09:35:00,31.92,31.94,31.86,31.92,49600.0,25.0386,25.0543,24.9916,25.0386,49600.0
2015-05-08 09:40:00,31.91,31.94,31.89,31.92,81800.0,25.0308,25.0543,25.0151,25.0386,81800.0
2015-05-08 09:45:00,31.9,31.95,31.89,31.92,31200.0,25.0229,25.0622,25.0151,25.0386,31200.0
2015-05-08 09:50:00,31.92,31.99,31.92,31.98,25800.0,25.0386,25.0935,25.0386,25.0857,25800.0
2015-05-08 09:55:00,31.99,32.0,31.95,31.97,23400.0,25.0935,25.1014,25.0622,25.0779,23400.0
2015-05-08 10:00:00,31.97,31.99,31.93,31.93,24400.0,25.0779,25.0935,25.0465,25.0465,24400.0
2015-05-08 10:05:00,31.95,31.97,31.95,31.96,33200.0,25.0622,25.0779,25.0622,25.07,33200.0
2015-05-08 10:10:00,31.96,31.97,31.9,31.9,22600.0,25.07,25.0779,25.0229,25.0229,22600.0
2015-05-08 10:15:00,31.9,31.9,31.84,31.85,29400.0,25.0229,25.0229,24.9759,24.9837,29400.0
2015-05-08 10:20:00,31.86,31.88,31.85,31.88,25800.0,24.9916,25.0073,24.9837,25.0073,25800.0
2015-05-08 10:25:00,31.88,31.91,31.86,31.9,19600.0,25.0073,25.0308,24.9916,25.0229,19600.0
2015-05-08 10:30:00,31.9,31.93,31.86,31.86,26600.0,25.0229,25.0465,24.9916,24.9916,26600.0
2015-05-08 10:35:00,31.86,31.87,31.86,31.86,22000.0,24.9916,24.9994,24.9916,24.9916,22000.0
2015-05-08 10:40:00,31.86,31.92,31.86,31.91,24200.0,24.9916,25.0386,24.9916,25.0308,24200.0
2015-05-08 10:45:00,31.91,31.96,31.91,31.95,16200.0,25.0308,25.07,25.0308,25.0622,16200.0
2015-05-08 10:50:00,31.95,31.98,31.95,31.98,14000.0,25.0622,25.0857,25.0622,25.0857,14000.0
2015-05-08 10:55:00,31.98,31.99,31.97,31.99,27000.0,25.0857,25.0935,25.0779,25.0935,27000.0
2015-05-08 11:00:00,32.0,32.03,31.99,32.02,15000.0,25.1014,25.1249,25.0935,25.1171,15000.0
2015-05-08 11:05:00,32.03,32.04,32.02,32.02,8800.0,25.1249,25.1328,25.1171,25.1171,8800.0
2015-05-08 11:10:00,32.03,32.05,32.02,32.02,18400.0,25.1249,25.1406,25.1171,25.1171,18400.0
2015-05-08 11:15:00,32.02,32.03,31.95,31.96,30800.0,25.1171,25.1249,25.0622,25.07,30800.0
2015-05-08 11:20:00,31.96,31.99,31.96,31.98,11400.0,25.07,25.0935,25.07,25.0857,11400.0
2015-05-08 11:25:00,31.98,31.98,31.94,31.96,14200.0,25.0857,25.0857,25.0543,25.07,14200.0
2015-05-08 11:30:00,31.96,32.01,31.96,32.0,19200.0,25.07,25.1092,25.07,25.1014,19200.0
2015-05-08 11:35:00,32.0,32.02,32.0,32.02,16400.0,25.1014,25.1171,25.1014,25.1171,16400.0
2015-05-08 11:40:00,32.02,32.04,32.01,32.01,22800.0,25.1171,25.1328,25.1092,25.1092,22800.0
2015-05-08 11:45:00,32.02,32.02,31.99,32.0,10400.0,25.1171,25.1171,25.0935,25.1014,10400.0
2015-05-08 11:50:00,32.0,32.04,32.0,32.04,13600.0,25.1014,25.1328,25.1014,25.1328,13600.0
2015-05-08 11:55:00,32.05,32.06,32.02,32.04,14200.0,25.1406,25.1485,25.1171,25.1328,14200.0
2015-05-08 12:00:00,32.05,32.05,32.04,32.05,14400.0,25.1406,25.1406,25.1328,25.1406,14400.0
2015-05-08 12:05:00,32.05,32.06,32.02,32.02,19800.0,25.1406,25.1485,25.1171,25.1171,19800.0
2015-05-08 12:10:00,32.02,32.04,32.02,32.03,11400.0,25.1171,25.1328,25.1171,25.1249,11400.0
2015-05-08 12:15:00,32.03,32.08,32.02,32.07,58000.0,25.1249,25.1641,25.1171,25.1563,58000.0
2015-05-08 12:20:00,32.07,32.07,32.03,32.04,17400.0,25.1563,25.1563,25.1249,25.1328,17400.0
2015-05-08 12:25:00,32.04,32.08,32.04,32.08,30800.0,25.1328,25.1641,25.1328,25.1641,30800.0
2015-05-08 12:30:00,32.08,32.1,32.07,32.07,29400.0,25.1641,25.1798,25.1563,25.1563,29400.0
2015-05-08 12:35:00,32.07,32.08,32.06,32.08,19600.0,25.1563,25.1641,25.1485,25.1641,19600.0
2015-05-08 12:40:00,32.08,32.08,32.06,32.06,14400.0,25.1641,25.1641,25.1485,25.1485,14400.0
2015-05-08 12:45:00,32.05,32.06,32.05,32.06,13000.0,25.1406,25.1485,25.1406,25.1485,13000.0
2015-05-08 12:50:00,32.06,32.09,32.06,32.09,31400.0,25.1485,25.172,25.1485,25.172,31400.0
2015-05-08 12:55:00,32.09,32.12,32.09,32.1,20400.0,25.172,25.1955,25.172,25.1798,20400.0
2015-05-08 13:00:00,32.12,32.12,32.1,32.11,19600.0,25.1955,25.1955,25.1798,25.1877,19600.0
2015-05-08 13:05:00,32.11,32.13,32.11,32.13,15600.0,25.1877,25.2034,25.1877,25.2034,15600.0
2015-05-08 13:10:00,32.13,32.16,32.12,32.12,28400.0,25.2034,25.2269,25.1955,25.1955,28400.0
2015-05-08 13:15:00,32.12,32.13,32.1,32.12,21200.0,25.1955,25.2034,25.1798,25.1955,21200.0
2015-05-08 13:20:00,32.13,32.14,32.12,32.13,23600.0,25.2034,25.2112,25.1955,25.2034,23600.0
2015-05-08 13:25:00,32.13,32.14,32.12,32.12,15800.0,25.2034,25.2112,25.1955,25.1955,15800.0
2015-05-08 13:30:00,32.12,32.12,32.09,32.09,23600.0,25.1955,25.1955,25.172,25.172,23600.0
2015-05-08 13:35:00,32.1,32.1,32.09,32.1,20600.0,25.1798,25.1798,25.172,25.1798,20600.0
2015-05-08 13:40:00,32.1,32.1,32.1,32.1,17600.0,25.1798,25.1798,25.1798,25.1798,17600.0
2015-05-08 13:45:00,32.1,32.1,32.08,32.08,13200.0,25.1798,25.1798,25.1641,25.1641,13200.0
2015-05-08 13:50:00,32.09,32.1,32.08,32.1,16800.0,25.172,25.1798,25.1641,25.1798,16800.0
2015-05-08 13:55:00,32.1,32.1,32.09,32.09,11600.0,25.1798,25.1798,25.172,25.172,11600.0
2015-05-08 14:00:00,32.09,32.1,32.06,32.06,46000.0,25.172,25.1798,25.1485,25.1485,46000.0
2015-05-08 14:05:00,32.06,32.07,32.03,32.05,32200.0,25.1485,25.1563,25.1249,25.1406,32200.0
2015-05-08 14:10:00,32.04,32.09,32.04,32.09,10400.0,25.1328,25.172,25.1328,25.172,10400.0
2015-05-08 14:15:00,32.09,32.09,32.08,32.09,16600.0,25.172,25.172,25.1641,25.172,16600.0
2015-05-08 14:20:00,32.09,32.1,32.08,32.09,25200.0,25.172,25.1798,25.1641,25.172,25200.0
2015-05-08 14:25:00,32.08,32.09,32.06,32.07,17200.0,25.1641,25.172,25.1485,25.1563,17200.0
2015-05-08 14:30:00,32.07,32.09,32.07,32.09,12400.0,25.1563,25.172,25.1563,25.172,12400.0
2015-05-08 14:35:00,32.08,32.1,32.08,32.1,17400.0,25.1641,25.1798,25.1641,25.1798,17400.0
2015-05-08 14:40:00,32.1,32.11,32.08,32.08,25800.0,25.1798,25.1877,25.1641,25.1641,25800.0
2015-05-08 14:45:00,32.09,32.1,32.08,32.09,13400.0,25.172,25.1798,25.1641,25.172,13400.0
2015-05-08 14:50:00,32.1,32.1,32.08,32.09,21800.0,25.1798,25.1798,25.1641,25.172,21800.0
2015-05-08 14:55:00,32.09,32.1,32.09,32.1,25800.0,25.172,25.1798,25.172,25.1798,25800.0
2015-05-08 15:00:00,32.1,32.1,32.09,32.1,23600.0,25.1798,25.1798,25.172,25.1798,23600.0
2015-05-08 15:05:00,32.1,32.12,32.09,32.1,31000.0,25.1798,25.1955,25.172,25.1798,31000.0
2015-05-08 15:10:00,32.11,32.11,32.09,32.1,37600.0,25.1877,25.1877,25.172,25.1798,37600.0
2015-05-08 15:15:00,32.1,32.1,32.07,32.07,55000.0,25.1798,25.1798,25.1563,25.1563,55000.0
2015-05-08 15:20:00,32.08,32.08,32.07,32.07,24400.0,25.1641,25.1641,25.1563,25.1563,24400.0
2015-05-08 15:25:00,32.07,32.07,32.05,32.06,47600.0,25.1563,25.1563,25.1406,25.1485,47600.0
2015-05-08 15:30:00,32.07,32.08,32.05,32.06,72600.0,25.1563,25.1641,25.1406,25.1485,72600.0
2015-05-08 15:35:00,32.06,32.06,32.05,32.06,87000.0,25.1485,25.1485,25.1406,25.1485,87000.0
2015-05-08 15:40:00,32.06,32.07,32.06,32.07,95400.0,25.1485,25.1563,25.1485,25.1563,95400.0
2015-05-08 15:45:00,32.07,32.1,32.07,32.1,98200.0,25.1563,25.1798,25.1563,25.1798,98200.0
2015-05-08 15:50:00,32.1,32.12,32.08,32.12,110200.0,25.1798,25.1955,25.1641,25.1955,110200.0
2015-05-08 15:55:00,32.12,32.13,32.1,32.1,210000.0,25.1955,25.2034,25.1798,25.1798,210000.0
2015-05-11 09:30:00,32.04,32.1,32.01,32.1,44800.0,25.1328,25.1798,25.1092,25.1798,44800.0
2015-05-11 09:35:00,32.1,32.16,32.09,32.13,99000.0,25.1798,25.2269,25.172,25.2034,99000.0
2015-05-11 09:40:00,32.15,32.15,32.1,32.12,85400.0,25.219,25.219,25.1798,25.1955,85400.0
2015-05-11 09:45:00,32.12,32.17,32.11,32.16,95200.0,25.1955,25.2347,25.1877,25.2269,95200.0
2015-05-11 09:50:00,32.15,32.17,32.13,32.13,25600.0,25.219,25.2347,25.2034,25.2034,25600.0
2015-05-11 09:55:00,32.13,32.15,32.1,32.13,40400.0,25.2034,25.219,25.1798,25.2034,40400.0
2015-05-11 10:00:00,32.13,32.2,32.13,32.18,31000.0,25.2034,25.2583,25.2034,25.2426,31000.0
2015-05-11 10:05:00,32.19,32.21,32.18,32.18,35800.0,25.2504,25.2661,25.2426,25.2426,35800.0
2015-05-11 10:10:00,32.18,32.18,32.1,32.11,88200.0,25.2426,25.2426,25.1798,25.1877,88200.0
2015-05-11 10:15:00,32.1,32.13,32.1,32.12,34600.0,25.1798,25.2034,25.1798,25.1955,34600.0
2015-05-11 10:20:00,32.12,32.13,32.1,32.1,16600.0,25.1955,25.2034,25.1798,25.1798,16600.0
2015-05-11 10:25:00,32.1,32.1,32.06,32.08,17600.0,25.1798,25.1798,25.1485,25.1641,17600.0
2015-05-11 10:30:00,32.07,32.07,32.05,32.05,18600.0,25.1563,25.1563,25.1406,25.1406,18600.0
2015-05-11 10:35:00,32.05,32.08,32.05,32.07,35600.0,25.1406,25.1641,25.1406,25.1563,35600.0
2015-05-11 10:40:00,32.07,32.1,32.06,32.1,20000.0,25.1563,25.1798,25.1485,25.1798,20000.0
2015-05-11 10:45:00,32.1,32.11,32.09,32.1,44400.0,25.1798,25.1877,25.172,25.1798,44400.0
2015-05-11 10:50:00,32.1,32.13,32.1,32.11,43200.0,25.1798,25.2034,25.1798,25.1877,43200.0
2015-05-11 10:55:00,32.11,32.12,32.09,32.09,33400.0,25.1877,25.1955,25.172,25.172,33400.0
2015-05-11 11:00:00,32.09,32.1,32.07,32.09,21200.0,25.172,25.1798,25.1563,25.172,21200.0
2015-05-11 11:05:00,32.08,32.11,32.06,32.11,83000.0,25.1641,25.1877,25.1485,25.1877,83000.0
2015-05-11 11:10:00,32.11,32.12,32.07,32.08,156800.0,25.1877,25.1955,25.1563,25.1641,156800.0
2015-05-11 11:15:00,32.08,32.09,32.06,32.07,53400.0,25.1641,25.172,25.1485,25.1563,53400.0
2015-05-11 11:20:00,32.07,32.09,32.06,32.08,86600.0,25.1563,25.172,25.1485,25.1641,86600.0
2015-05-11 11:25:00,32.08,32.09,32.05,32.07,45600.0,25.1641,25.172,25.1406,25.1563,45600.0
2015-05-11 11:30:00,32.07,32.08,32.05,32.05,64800.0,25.1563,25.1641,25.1406,25.1406,64800.0
2015-05-11 11:35:00,32.05,32.07,32.04,32.05,85200.0,25.1406,25.1563,25.1328,25.1406,85200.0
2015-05-11 11:40:00,32.04,32.05,32.02,32.03,41200.0,25.1328,25.1406,25.1171,25.1249,41200.0
2015-05-11 11:45:00,32.04,32.05,32.03,32.03,14000.0,25.1328,25.1406,25.1249,25.1249,14000.0
2015-05-11 11:50:00,32.02,32.04,32.01,32.01,34200.0,25.1171,25.1328,25.1092,25.1092,34200.0
2015-05-11 11:55:00,32.01,32.03,32.01,32.01,36800.0,25.1092,25.1249,25.1092,25.1092,36800.0
2015-05-11 12:00:00,32.01,32.02,31.98,31.99,44000.0,25.1092,25.1171,25.0857,25.0935,44000.0
2015-05-11 12:05:00,31.99,31.99,31.98,31.99,47600.0,25.0935,25.0935,25.0857,25.0935,47600.0
2015-05-11 12:10:00,31.99,32.02,31.98,32.01,19000.0,25.0935,25.1171,25.0857,25.1092,19000.0
2015-05-11 12:15:00,32.01,32.02,32.0,32.01,14800.0,25.1092,25.1171,25.1014,25.1092,14800.0
2015-05-11 12:20:00,32.01,32.01,31.99,31.99,9800.0,25.1092,25.1092,25.0935,25.0935,9800.0
2015-05-11 12:25:00,31.99,32.0,31.98,32.0,23800.0,25.0935,25.1014,25.0857,25.1014,23800.0
2015-05-11 12:30:00,32.0,32.0,31.97,31.97,34400.0,25.1014,25.1014,25.0779,25.0779,34400.0
2015-05-11 12:35:00,31.97,32.0,31.97,31.99,20600.0,25.0779,25.1014,25.0779,25.0935,20600.0
2015-05-11 12:40:00,32.0,32.0,31.97,31.98,34400.0,25.1014,25.1014,25.0779,25.0857,34400.0
2015-05-11 12:45:00,31.98,31.99,31.97,31.98,18800.0,25.0857,25.0935,25.0779,25.0857,18800.0
2015-05-11 12:50:00,31.99,32.0,31.97,31.99,38600.0,25.0935,25.1014,25.0779,25.0935,38600.0
2015-05-11 12:55:00,32.0,32.02,32.0,32.01,4600.0,25.1014,25.1171,25.1014,25.1092,4600.0
2015-05-11 13:00:00,32.01,32.03,32.01,32.01,23600.0,25.1092,25.1249,25.1092,25.1092,23600.0
2015-05-11 13:05:00,32.01,32.02,32.0,32.02,29400.0,25.1092,25.1171,25.1014,25.1171,29400.0
2015-05-11 13:10:00,32.02,32.03,32.0,32.0,71600.0,25.1171,25.1249,25.1014,25.1014,71600.0
2015-05-11 13:15:00,32.0,32.02,32.0,32.01,22800.0,25.1014,25.1171,25.1014,25.1092,22800.0
2015-05-11 13:20:00,32.01,32.02,32.0,32.01,13400.0,25.1092,25.1171,25.1014,25.1092,13400.0
2015-05-11 13:25:00,32.01,32.02,32.0,32.01,13000.0,25.1092,25.1171,25.1014,25.1092,13000.0
2015-05-11 13:30:00,32.01,32.01,31.99,31.99,26200.0,25.1092,25.1092,25.0935,25.0935,26200.0
2015-05-11 13:35:00,31.99,32.01,31.98,32.0,14800.0,25.0935,25.1092,25.0857,25.1014,14800.0
2015-05-11 13:40:00,32.01,32.02,32.01,32.01,8600.0,25.1092,25.1171,25.1092,25.1092,8600.0
2015-05-11 13:45:00,32.02,32.02,31.99,31.99,19200.0,25.1171,25.1171,25.0935,25.0935,19200.0
2015-05-11 13:50:00,31.99,32.02,31.99,32.0,22800.0,25.0935,25.1171,25.0935,25.1014,22800.0
2015-05-11 13:55:00,32.0,32.02,32.0,32.01,11600.0,25.1014,25.1171,25.1014,25.1092,11600.0
2015-05-11 14:00:00,32.01,32.02,31.99,31.99,27000.0,25.1092,25.1171,25.0935,25.0935,27000.0
2015-05-11 14:05:00,31.99,32.01,31.97,31.97,18800.0,25.0935,25.1092,25.0779,25.0779,18800.0
2015-05-11 14:10:00,31.98,31.99,31.98,31.98,17000.0,25.0857,25.0935,25.0857,25.0857,17000.0
2015-05-11 14:15:00,31.98,31.99,31.97,31.97,21600.0,25.0857,25.0935,25.0779,25.0779,21600.0
2015-05-11 14:20:00,31.97,31.98,31.96,31.97,22800.0,25.0779,25.0857,25.07,25.0779,22800.0
2015-05-11 14:25:00,31.97,31.98,31.96,31.96,26000.0,25.0779,25.0857,25.07,25.07,26000.0
2015-05-11 14:30:00,31.96,31.97,31.95,31.97,22200.0,25.07,25.0779,25.0622,25.0779,22200.0
2015-05-11 14:35:00,31.97,31.97,31.94,31.95,19200.0,25.0779,25.0779,25.0543,25.0622,19200.0
2015-05-11 14:40:00,31.95,31.97,31.95,31.97,29600.0,25.0622,25.0779,25.0622,25.0779,29600.0
2015-05-11 14:45:00,31.97,31.99,31.97,31.98,20400.0,25.0779,25.0935,25.0779,25.0857,20400.0
2015-05-11 14:50:00,31.98,31.99,31.95,31.95,31200.0,25.0857,25.0935,25.0622,25.0622,31200.0
2015-05-11 14:55:00,31.95,31.96,31.93,31.95,25600.0,25.0622,25.07,25.0465,25.0622,25600.0
2015-05-11 15:00:00,31.95,31.97,31.93,31.97,31600.0,25.0622,25.0779,25.0465,25.0779,31600.0
2015-05-11 15:05:00,31.97,32.0,31.97,31.99,44000.0,25.0779,25.1014,25.0779,25.0935,44000.0
2015-05-11 15:10:00,32.0,32.0,31.98,32.0,41600.0,25.1014,25.1014,25.0857,25.1014,41600.0
2015-05-11 15:15:00,32.0,32.03,32.0,32.03,43800.0,25.1014,25.1249,25.1014,25.1249,43800.0
2015-05-11 15:20:00,32.03,32.04,32.01,32.02,56400.0,25.1249,25.1328,25.1092,25.1171,56400.0
2015-05-11 15:25:00,32.02,32.03,32.01,32.02,78000.0,25.1171,25.1249,25.1092,25.1171,78000.0
2015-05-11 15:30:00,32.02,32.02,31.99,31.99,70000.0,25.1171,25.1171,25.0935,25.0935,70000.0
2015-05-11 15:35:00,31.99,32.01,31.99,32.0,63800.0,25.0935,25.1092,25.0935,25.1014,63800.0
2015-05-11 15:40:00,32.0,32.01,31.98,31.98,58000.0,25.1014,25.1092,25.0857,25.0857,58000.0
2015-05-11 15:45:00,31.99,32.0,31.97,31.97,113400.0,25.0935,25.1014,25.0779,25.0779,113400.0
2015-05-11 15:50:00,31.97,31.97,31.94,31.96,121800.0,25.0779,25.0779,25.0543,25.07,121800.0
2015-05-11 15:55:00,31.96,31.96,31.93,31.93,186800.0,25.07,25.07,25.0465,25.0465,186800.0
2015-05-12 09:30:00,31.86,31.92,31.83,31.9,57400.0,24.9916,25.0386,24.968,25.0229,57400.0
2015-05-12 09:35:00,31.91,31.91,31.85,31.86,20400.0,25.0308,25.0308,24.9837,24.9916,20400.0
2015-05-12 09:40:00,31.85,31.87,31.83,31.83,28400.0,24.9837,24.9994,24.968,24.968,28400.0
2015-05-12 09:45:00,31.83,31.85,31.81,31.84,21200.0,24.968,24.9837,24.9523,24.9759,21200.0
2015-05-12 09:50:00,31.84,31.89,31.83,31.89,20600.0,24.9759,25.0151,24.968,25.0151,20600.0
2015-05-12 09:55:00,31.88,31.89,31.83,31.83,25400.0,25.0073,25.0151,24.968,24.968,25400.0
2015-05-12 10:00:00,31.83,31.86,31.82,31.83,32400.0,24.968,24.9916,24.9602,24.968,32400.0
2015-05-12 10:05:00,31.83,31.85,31.77,31.8,79400.0,24.968,24.9837,24.921,24.9445,79400.0
2015-05-12 10:10:00,31.79,31.79,31.75,31.75,31400.0,24.9367,24.9367,24.9053,24.9053,31400.0
2015-05-12 10:15:00,31.75,31.79,31.69,31.7,81600.0,24.9053,24.9367,24.8582,24.8661,81600.0
2015-05-12 10:20:00,31.71,31.72,31.66,31.68,49200.0,24.8739,24.8817,24.8347,24.8504,49200.0
2015-05-12 10:25:00,31.68,31.72,31.68,31.71,19600.0,24.8504,24.8817,24.8504,24.8739,19600.0
2015-05-12 10:30:00,31.71,31.78,31.71,31.77,14200.0,24.8739,24.9288,24.8739,24.921,14200.0
2015-05-12 10:35:00,31.76,31.82,31.75,31.82,22600.0,24.9131,24.9602,24.9053,24.9602,22600.0
2015-05-12 10:40:00,31.82,31.85,31.81,31.84,10600.0,24.9602,24.9837,24.9523,24.9759,10600.0
2015-05-12 10:45:00,31.85,31.88,31.84,31.86,20800.0,24.9837,25.0073,24.9759,24.9916,20800.0
2015-05-12 10:50:00,31.87,31.87,31.84,31.85,14800.0,24.9994,24.9994,24.9759,24.9837,14800.0
2015-05-12 10:55:00,31.85,31.85,31.79,31.79,14400.0,24.9837,24.9837,24.9367,24.9367,14400.0
2015-05-12 11:00:00,31.79,31.83,31.79,31.83,16800.0,24.9367,24.968,24.9367,24.968,16800.0
2015-05-12 11:05:00,31.82,31.85,31.8,31.8,19400.0,24.9602,24.9837,24.9445,24.9445,19400.0
2015-05-12 11:10:00,31.81,31.81,31.75,31.75,61600.0,24.9523,24.9523,24.9053,24.9053,61600.0
2015-05-12 11:15:00,31.76,31.76,31.74,31.75,18000.0,24.9131,24.9131,24.8974,24.9053,18000.0
2015-05-12 11:20:00,31.76,31.79,31.76,31.78,29400.0,24.9131,24.9367,24.9131,24.9288,29400.0
2015-05-12 11:25:00,31.79,31.79,31.75,31.75,20800.0,24.9367,24.9367,24.9053,24.9053,20800.0
2015-05-12 11:30:00,31.75,31.78,31.75,31.77,28800.0,24.9053,24.9288,24.9053,24.921,28800.0
2015-05-12 11:35:00,31.77,31.78,31.77,31.78,10000.0,24.921,24.9288,24.921,24.9288,10000.0
2015-05-12 11:40:00,31.78,31.8,31.76,31.8,25000.0,24.9288,24.9445,24.9131,24.9445,25000.0
2015-05-12 11:45:00,31.8,31.81,31.79,31.79,12400.0,24.9445,24.9523,24.9367,24.9367,12400.0
2015-05-12 11:50:00,31.8,31.8,31.78,31.78,17800.0,24.9445,24.9445,24.9288,24.9288,17800.0
2015-05-12 11:55:00,31.78,31.79,31.76,31.76,15400.0,24.9288,24.9367,24.9131,24.9131,15400.0
2015-05-12 12:00:00,31.77,31.77,31.74,31.74,15000.0,24.921,24.921,24.8974,24.8974,15000.0
2015-05-12 12:05:00,31.74,31.75,31.73,31.73,17800.0,24.8974,24.9053,24.8896,24.8896,17800.0
2015-05-12 12:10:00,31.73,31.73,31.71,31.73,28600.0,24.8896,24.8896,24.8739,24.8896,28600.0
2015-05-12 12:15:00,31.73,31.75,31.73,31.75,14200.0,24.8896,24.9053,24.8896,24.9053,14200.0
2015-05-12 12:20:00,31.75,31.76,31.74,31.75,11200.0,24.9053,24.9131,24.8974,24.9053,11200.0
2015-05-12 12:25:00,31.75,31.75,31.73,31.74,7200.0,24.9053,24.9053,24.8896,24.8974,7200.0
2015-05-12 12:30:00,31.74,31.75,31.74,31.75,4200.0,24.8974,24.9053,24.8974,24.9053,4200.0
2015-05-12 12:35:00,31.75,31.77,31.75,31.75,15400.0,24.9053,24.921,24.9053,24.9053,15400.0
2015-05-12 12:40:00,31.75,31.75,31.74,31.75,8200.0,24.9053,24.9053,24.8974,24.9053,8200.0
2015-05-12 12:45:00,31.75,31.75,31.73,31.73,14600.0,24.9053,24.9053,24.8896,24.8896,14600.0
2015-05-12 12:50:00,31.73,31.75,31.72,31.74,49400.0,24.8896,24.9053,24.8817,24.8974,49400.0
2015-05-12 12:55:00,31.74,31.74,31.72,31.72,18000.0,24.8974,24.8974,24.8817,24.8817,18000.0
2015-05-12 13:00:00,31.73,31.73,31.7,31.7,19400.0,24.8896,24.8896,24.8661,24.8661,19400.0
2015-05-12 13:05:00,31.71,31.74,31.71,31.74,12000.0,24.8739,24.8974,24.8739,24.8974,12000.0
2015-05-12 13:10:00,31.73,31.75,31.72,31.73,39400.0,24.8896,24.9053,24.8817,24.8896,39400.0
2015-05-12 13:15:00,31.73,31.73,31.7,31.7,20000.0,24.8896,24.8896,24.8661,24.8661,20000.0
2015-05-12 13:20:00,31.7,31.71,31.7,31.71,19400.0,24.8661,24.8739,24.8661,24.8739,19400.0
2015-05-12 13:25:00,31.71,31.72,31.71,31.71,19600.0,24.8739,24.8817,24.8739,24.8739,19600.0
2015-05-12 13:30:00,31.71,31.72,31.7,31.71,23800.0,24.8739,24.8817,24.8661,24.8739,23800.0
2015-05-12 13:35:00,31.71,31.71,31.69,31.7,24600.0,24.8739,24.8739,24.8582,24.8661,24600.0
2015-05-12 13:40:00,31.7,31.7,31.68,31.68,26400.0,24.8661,24.8661,24.8504,24.8504,26400.0
2015-05-12 13:45:00,31.68,31.7,31.68,31.7,8600.0,24.8504,24.8661,24.8504,24.8661,8600.0
2015-05-12 13:50:00,31.7,31.7,31.68,31.68,14600.0,24.8661,24.8661,24.8504,24.8504,14600.0
2015-05-12 13:55:00,31.69,31.71,31.68,31.7,12800.0,24.8582,24.8739,24.8504,24.8661,12800.0
2015-05-12 14:00:00,31.7,31.71,31.7,31.71,12600.0,24.8661,24.8739,24.8661,24.8739,12600.0
2015-05-12 14:05:00,31.71,31.71,31.7,31.71,133000.0,24.8739,24.8739,24.8661,24.8739,133000.0
2015-05-12 14:10:00,31.71,31.72,31.68,31.69,36600.0,24.8739,24.8817,24.8504,24.8582,36600.0
2015-05-12 14:15:00,31.69,31.7,31.68,31.7,19600.0,24.8582,24.8661,24.8504,24.8661,19600.0
2015-05-12 14:20:00,31.71,31.72,31.7,31.72,20400.0,24.8739,24.8817,24.8661,24.8817,20400.0
2015-05-12 14:25:00,31.72,31.75,31.72,31.75,23600.0,24.8817,24.9053,24.8817,24.9053,23600.0
2015-05-12 14:30:00,31.75,31.76,31.74,31.75,19200.0,24.9053,24.9131,24.8974,24.9053,19200.0
2015-05-12 14:35:00,31.75,31.75,31.74,31.74,63200.0,24.9053,24.9053,24.8974,24.8974,63200.0
2015-05-12 14:40:00,31.74,31.74,31.7,31.71,87600.0,24.8974,24.8974,24.8661,24.8739,87600.0
2015-05-12 14:45:00,31.71,31.72,31.7,31.71,72600.0,24.8739,24.8817,24.8661,24.8739,72600.0
2015-05-12 14:50:00,31.71,31.72,31.7,31.7,98000.0,24.8739,24.8817,24.8661,24.8661,98000.0
2015-05-12 14:55:00,31.7,31.71,31.68,31.68,47200.0,24.8661,24.8739,24.8504,24.8504,47200.0
2015-05-12 15:00:00,31.69,31.71,31.69,31.7,52200.0,24.8582,24.8739,24.8582,24.8661,52200.0
2015-05-12 15:05:00,31.7,31.71,31.68,31.7,53400.0,24.8661,24.8739,24.8504,24.8661,53400.0
2015-05-12 15:10:00,31.7,31.71,31.69,31.71,135400.0,24.8661,24.8739,24.8582,24.8739,135400.0
2015-05-12 15:15:00,31.71,31.72,31.7,31.71,83600.0,24.8739,24.8817,24.8661,24.8739,83600.0
2015-05-12 15:20:00,31.71,31.74,31.71,31.72,73400.0,24.8739,24.8974,24.8739,24.8817,73400.0
2015-05-12 15:25:00,31.72,31.74,31.7,31.71,163400.0,24.8817,24.8974,24.8661,24.8739,163400.0
2015-05-12 15:30:00,31.71,31.72,31.7,31.71,113600.0,24.8739,24.8817,24.8661,24.8739,113600.0
2015-05-12 15:35:00,31.7,31.75,31.7,31.74,114000.0,24.8661,24.9053,24.8661,24.8974,114000.0
2015-05-12 15:40:00,31.74,31.75,31.71,31.72,134800.0,24.8974,24.9053,24.8739,24.8817,134800.0
2015-05-12 15:45:00,31.72,31.74,31.7,31.73,166800.0,24.8817,24.8974,24.8661,24.8896,166800.0
2015-05-12 15:50:00,31.73,31.74,31.71,31.72,124600.0,24.8896,24.8974,24.8739,24.8817,124600.0
2015-05-12 15:55:00,31.72,31.72,31.68,31.68,200800.0,24.8817,24.8817,24.8504,24.8504,200800.0
2015-05-13 09:30:00,31.66,31.88,31.62,31.86,89600.0,24.8347,25.0073,24.8033,24.9916,89600.0
2015-05-13 09:35:00,31.86,31.86,31.77,31.81,31800.0,24.9916,24.9916,24.921,24.9523,31800.0
2015-05-13 09:40:00,31.81,31.92,31.8,31.91,59800.0,24.9523,25.0386,24.9445,25.0308,59800.0
2015-05-13 09:45:00,31.91,31.92,31.87,31.87,36400.0,25.0308,25.0386,24.9994,24.9994,36400.0
2015-05-13 09:50:00,31.88,31.88,31.81,31.81,37000.0,25.0073,25.0073,24.9523,24.9523,37000.0
2015-05-13 09:55:00,31.81,31.86,31.81,31.86,17800.0,24.9523,24.9916,24.9523,24.9916,17800.0
2015-05-13 10:00:00,31.86,31.86,31.82,31.83,27400.0,24.9916,24.9916,24.9602,24.968,27400.0
2015-05-13 10:05:00,31.82,31.83,31.79,31.8,45200.0,24.9602,24.968,24.9367,24.9445,45200.0
2015-05-13 10:10:00,31.8,31.84,31.79,31.84,23200.0,24.9445,24.9759,24.9367,24.9759,23200.0
2015-05-13 10:15:00,31.84,31.84,31.81,31.83,23400.0,24.9759,24.9759,24.9523,24.968,23400.0
2015-05-13 10:20:00,31.84,31.86,31.83,31.86,43200.0,24.9759,24.9916,24.968,24.9916,43200.0
2015-05-13 10:25:00,31.85,31.85,31.83,31.84,16200.0,24.9837,24.9837,24.968,24.9759,16200.0
2015-05-13 10:30:00,31.84,31.85,31.8,31.81,36400.0,24.9759,24.9837,24.9445,24.9523,36400.0
2015-05-13 10:35:00,31.81,31.84,31.8,31.83,30600.0,24.9523,24.9759,24.9445,24.968,30600.0
2015-05-13 10:40:00,31.83,31.84,31.79,31.8,52000.0,24.968,24.9759,24.9367,24.9445,52000.0
2015-05-13 10:45:00,31.78,31.79,31.75,31.75,51800.0,24.9288,24.9367,24.9053,24.9053,51800.0
2015-05-13 10:50:00,31.73,31.79,31.73,31.79,21600.0,24.8896,24.9367,24.8896,24.9367,21600.0
2015-05-13 10:55:00,31.79,31.79,31.74,31.74,53200.0,24.9367,24.9367,24.8974,24.8974,53200.0
2015-05-13 11:00:00,31.74,31.74,31.67,31.68,22600.0,24.8974,24.8974,24.8425,24.8504,22600.0
2015-05-13 11:05:00,31.68,31.7,31.66,31.68,24600.0,24.8504,24.8661,24.8347,24.8504,24600.0
2015-05-13 11:10:00,31.68,31.7,31.64,31.67,58000.0,24.8504,24.8661,24.819,24.8425,58000.0
2015-05-13 11:15:00,31.66,31.71,31.66,31.7,18000.0,24.8347,24.8739,24.8347,24.8661,18000.0
2015-05-13 11:20:00,31.7,31.75,31.68,31.75,24200.0,24.8661,24.9053,24.8504,24.9053,24200.0
2015-05-13 11:25:00,31.75,31.8,31.74,31.8,31200.0,24.9053,24.9445,24.8974,24.9445,31200.0
2015-05-13 11:30:00,31.8,31.85,31.77,31.83,23800.0,24.9445,24.9837,24.921,24.968,23800.0
2015-05-13 11:35:00,31.84,31.84,31.81,31.83,11400.0,24.9759,24.9759,24.9523,24.968,11400.0
2015-05-13 11:40:00,31.83,31.86,31.83,31.84,22000.0,24.968,24.9916,24.968,24.9759,22000.0
2015-05-13 11:45:00,31.84,31.86,31.83,31.85,33600.0,24.9759,24.9916,24.968,24.9837,33600.0
2015-05-13 11:50:00,31.85,31.85,31.8,31.81,10200.0,24.9837,24.9837,24.9445,24.9523,10200.0
2015-05-13 11:55:00,31.82,31.83,31.81,31.82,11800.0,24.9602,24.968,24.9523,24.9602,11800.0
2015-05-13 12:00:00,31.83,31.85,31.83,31.85,22600.0,24.968,24.9837,24.968,24.9837,22600.0
2015-05-13 12:05:00,31.85,31.85,31.83,31.83,27400.0,24.9837,24.9837,24.968,24.968,27400.0
2015-05-13 12:10:00,31.83,31.83,31.82,31.83,15600.0,24.968,24.968,24.9602,24.968,15600.0
2015-05-13 12:15:00,31.83,31.85,31.83,31.85,13000.0,24.968,24.9837,24.968,24.9837,13000.0
2015-05-13 12:20:00,31.85,31.86,31.83,31.83,16000.0,24.9837,24.9916,24.968,24.968,16000.0
2015-05-13 12:25:00,31.83,31.83,31.79,31.81,26000.0,24.968,24.968,24.9367,24.9523,26000.0
2015-05-13 12:30:00,31.8,31.81,31.79,31.8,10600.0,24.9445,24.9523,24.9367,24.9445,10600.0
2015-05-13 12:35:00,31.79,31.82,31.79,31.81,10200.0,24.9367,24.9602,24.9367,24.9523,10200.0
2015-05-13 12:40:00,31.81,31.81,31.79,31.79,8800.0,24.9523,24.9523,24.9367,24.9367,8800.0
2015-05-13 12:45:00,31.8,31.81,31.79,31.8,17800.0,24.9445,24.9523,24.9367,24.9445,17800.0
2015-05-13 12:50:00,31.81,31.81,31.78,31.8,12400.0,24.9523,24.9523,24.9288,24.9445,12400.0
2015-05-13 12:55:00,31.79,31.8,31.78,31.79,11200.0,24.9367,24.9445,24.9288,24.9367,11200.0
2015-05-13 13:00:00,31.79,31.86,31.79,31.85,58800.0,24.9367,24.9916,24.9367,24.9837,58800.0
2015-05-13 13:05:00,31.85,31.86,31.84,31.85,21000.0,24.9837,24.9916,24.9759,24.9837,21000.0
2015-05-13 13:10:00,31.85,31.85,31.83,31.83,14200.0,24.9837,24.9837,24.968,24.968,14200.0
2015-05-13 13:15:00,31.83,31.84,31.82,31.82,15600.0,24.968,24.9759,24.9602,24.9602,15600.0
2015-05-13 13:20:00,31.83,31.84,31.82,31.83,30000.0,24.968,24.9759,24.9602,24.968,30000.0
2015-05-13 13:25:00,31.83,31.86,31.83,31.85,12800.0,24.968,24.9916,24.968,24.9837,12800.0
2015-05-13 13:30:00,31.85,31.86,31.83,31.84,27600.0,24.9837,24.9916,24.968,24.9759,27600.0
2015-05-13 13:35:00,31.84,31.85,31.83,31.83,32200.0,24.9759,24.9837,24.968,24.968,32200.0
2015-05-13 13:40:00,31.83,31.83,31.8,31.81,21600.0,24.968,24.968,24.9445,24.9523,21600.0
2015-05-13 13:45:00,31.81,31.81,31.8,31.8,10600.0,24.9523,24.9523,24.9445,24.9445,10600.0
2015-05-13 13:50:00,31.8,31.82,31.79,31.82,16000.0,24.9445,24.9602,24.9367,24.9602,16000.0
2015-05-13 13:55:00,31.81,31.83,31.81,31.82,12000.0,24.9523,24.968,24.9523,24.9602,12000.0
2015-05-13 14:00:00,31.83,31.83,31.81,31.82,13200.0,24.968,24.968,24.9523,24.9602,13200.0
2015-05-13 14:05:00,31.82,31.83,31.8,31.81,23200.0,24.9602,24.968,24.9445,24.9523,23200.0
2015-05-13 14:10:00,31.81,31.83,31.8,31.83,27000.0,24.9523,24.968,24.9445,24.968,27000.0
2015-05-13 14:15:00,31.82,31.83,31.8,31.81,31800.0,24.9602,24.968,24.9445,24.9523,31800.0
2015-05-13 14:20:00,31.81,31.81,31.78,31.8,17800.0,24.9523,24.9523,24.9288,24.9445,17800.0
2015-05-13 14:25:00,31.8,31.82,31.79,31.81,39600.0,24.9445,24.9602,24.9367,24.9523,39600.0
2015-05-13 14:30:00,31.81,31.82,31.8,31.82,51800.0,24.9523,24.9602,24.9445,24.9602,51800.0
2015-05-13 14:35:00,31.81,31.83,31.81,31.82,20400.0,24.9523,24.968,24.9523,24.9602,20400.0
2015-05-13 14:40:00,31.82,31.84,31.82,31.83,21800.0,24.9602,24.9759,24.9602,24.968,21800.0
2015-05-13 14:45:00,31.83,31.85,31.83,31.83,20400.0,24.968,24.9837,24.968,24.968,20400.0
2015-05-13 14:50:00,31.84,31.84,31.8,31.81,21200.0,24.9759,24.9759,24.9445,24.9523,21200.0
2015-05-13 14:55:00,31.81,31.82,31.81,31.82,20200.0,24.9523,24.9602,24.9523,24.9602,20200.0
2015-05-13 15:00:00,31.81,31.84,31.81,31.83,40000.0,24.9523,24.9759,24.9523,24.968,40000.0
2015-05-13 15:05:00,31.84,31.84,31.82,31.84,37000.0,24.9759,24.9759,24.9602,24.9759,37000.0
2015-05-13 15:10:00,31.84,31.84,31.8,31.8,23200.0,24.9759,24.9759,24.9445,24.9445,23200.0
2015-05-13 15:15:00,31.8,31.81,31.78,31.78,45800.0,24.9445,24.9523,24.9288,24.9288,45800.0
2015-05-13 15:20:00,31.78,31.8,31.77,31.8,36800.0,24.9288,24.9445,24.921,24.9445,36800.0
2015-05-13 15:25:00,31.8,31.8,31.77,31.77,27200.0,24.9445,24.9445,24.921,24.921,27200.0
2015-05-13 15:30:00,31.77,31.78,31.75,31.75,45800.0,24.921,24.9288,24.9053,24.9053,45800.0
2015-05-13 15:35:00,31.75,31.77,31.75,31.76,36200.0,24.9053,24.921,24.9053,24.9131,36200.0
2015-05-13 15:40:00,31.76,31.8,31.74,31.78,140800.0,24.9131,24.9445,24.8974,24.9288,140800.0
2015-05-13 15:45:00,31.78,31.8,31.77,31.79,51000.0,24.9288,24.9445,24.921,24.9367,51000.0
2015-05-13 15:50:00,31.79,31.8,31.79,31.8,116200.0,24.9367,24.9445,24.9367,24.9445,116200.0
2015-05-13 15:55:00,31.8,31.81,31.78,31.79,204800.0,24.9445,24.9523,24.9288,24.9367,204800.0
2015-05-14 09:30:00,31.95,32.04,31.92,31.93,56000.0,25.0622,25.1328,25.0386,25.0465,56000.0
2015-05-14 09:35:00,31.93,31.97,31.92,31.93,51600.0,25.0465,25.0779,25.0386,25.0465,51600.0
2015-05-14 09:40:00,31.95,31.97,31.89,31.89,22000.0,25.0622,25.0779,25.0151,25.0151,22000.0
2015-05-14 09:45:00,31.89,31.92,31.87,31.88,11600.0,25.0151,25.0386,24.9994,25.0073,11600.0
2015-05-14 09:50:00,31.89,31.92,31.89,31.91,19200.0,25.0151,25.0386,25.0151,25.0308,19200.0
2015-05-14 09:55:00,31.91,31.93,31.9,31.91,5800.0,25.0308,25.0465,25.0229,25.0308,5800.0
2015-05-14 10:00:00,31.91,31.92,31.86,31.88,13000.0,25.0308,25.0386,24.9916,25.0073,13000.0
2015-05-14 10:05:00,31.88,31.94,31.87,31.94,12200.0,25.0073,25.0543,24.9994,25.0543,12200.0
2015-05-14 10:10:00,31.95,31.96,31.93,31.93,11000.0,25.0622,25.07,25.0465,25.0465,11000.0
2015-05-14 10:15:00,31.95,31.96,31.93,31.95,9200.0,25.0622,25.07,25.0465,25.0622,9200.0
2015-05-14 10:20:00,31.95,31.97,31.9,31.93,62800.0,25.0622,25.0779,25.0229,25.0465,62800.0
2015-05-14 10:25:00,31.93,31.93,31.9,31.9,32000.0,25.0465,25.0465,25.0229,25.0229,32000.0
2015-05-14 10:30:00,31.91,31.92,31.9,31.91,21200.0,25.0308,25.0386,25.0229,25.0308,21200.0
2015-05-14 10:35:00,31.91,31.93,31.89,31.9,28200.0,25.0308,25.0465,25.0151,25.0229,28200.0
2015-05-14 10:40:00,31.9,31.91,31.9,31.91,13200.0,25.0229,25.0308,25.0229,25.0308,13200.0
2015-05-14 10:45:00,31.91,31.91,31.88,31.9,21600.0,25.0308,25.0308,25.0073,25.0229,21600.0
2015-05-14 10:50:00,31.89,31.92,31.88,31.9,36800.0,25.0151,25.0386,25.0073,25.0229,36800.0
2015-05-14 10:55:00,31.9,31.93,31.9,31.92,53600.0,25.0229,25.0465,25.0229,25.0386,53600.0
2015-05-14 11:00:00,31.92,31.93,31.91,31.92,16600.0,25.0386,25.0465,25.0308,25.0386,16600.0
2015-05-14 11:05:00,31.92,31.93,31.9,31.9,21800.0,25.0386,25.0465,25.0229,25.0229,21800.0
2015-05-14 11:10:00,31.9,31.9,31.88,31.88,14400.0,25.0229,25.0229,25.0073,25.0073,14400.0
2015-05-14 11:15:00,31.88,31.89,31.86,31.88,20800.0,25.0073,25.0151,24.9916,25.0073,20800.0
2015-05-14 11:20:00,31.88,31.89,31.83,31.84,66400.0,25.0073,25.0151,24.968,24.9759,66400.0
2015-05-14 11:25:00,31.84,31.87,31.84,31.87,10800.0,24.9759,24.9994,24.9759,24.9994,10800.0
2015-05-14 11:30:00,31.86,31.86,31.85,31.86,10000.0,24.9916,24.9916,24.9837,24.9916,10000.0
2015-05-14 11:35:00,31.86,31.86,31.82,31.84,12600.0,24.9916,24.9916,24.9602,24.9759,12600.0
2015-05-14 11:40:00,31.84,31.85,31.81,31.83,10600.0,24.9759,24.9837,24.9523,24.968,10600.0
2015-05-14 11:45:00,31.84,31.86,31.83,31.86,6200.0,24.9759,24.9916,24.968,24.9916,6200.0
2015-05-14 11:50:00,31.86,31.88,31.86,31.86,6400.0,24.9916,25.0073,24.9916,24.9916,6400.0
2015-05-14 11:55:00,31.86,31.88,31.86,31.88,11400.0,24.9916,25.0073,24.9916,25.0073,11400.0
2015-05-14 12:00:00,31.88,31.89,31.87,31.87,13000.0,25.0073,25.0151,24.9994,24.9994,13000.0
2015-05-14 12:05:00,31.86,31.89,31.86,31.88,37600.0,24.9916,25.0151,24.9916,25.0073,37600.0
2015-05-14 12:10:00,31.86,31.9,31.86,31.9,5800.0,24.9916,25.0229,24.9916,25.0229,5800.0
2015-05-14 12:15:00,31.9,31.9,31.89,31.9,7400.0,25.0229,25.0229,25.0151,25.0229,7400.0
2015-05-14 12:20:00,31.91,31.93,31.91,31.92,11800.0,25.0308,25.0465,25.0308,25.0386,11800.0
2015-05-14 12:25:00,31.92,31.93,31.91,31.91,9400.0,25.0386,25.0465,25.0308,25.0308,9400.0
2015-05-14 12:30:00,31.92,31.93,31.91,31.91,5000.0,25.0386,25.0465,25.0308,25.0308,5000.0
2015-05-14 12:35:00,31.92,31.92,31.89,31.89,33000.0,25.0386,25.0386,25.0151,25.0151,33000.0
2015-05-14 12:40:00,31.89,31.93,31.89,31.92,89200.0,25.0151,25.0465,25.0151,25.0386,89200.0
2015-05-14 12:45:00,31.93,31.93,31.92,31.93,6200.0,25.0465,25.0465,25.0386,25.0465,6200.0
2015-05-14 12:50:00,31.93,31.93,31.93,31.93,8800.0,25.0465,25.0465,25.0465,25.0465,8800.0
2015-05-14 12:55:00,31.93,31.97,31.93,31.96,16200.0,25.0465,25.0779,25.0465,25.07,16200.0
2015-05-14 13:00:00,31.96,31.97,31.92,31.92,37000.0,25.07,25.0779,25.0386,25.0386,37000.0
2015-05-14 13:05:00,31.93,31.94,31.92,31.93,8200.0,25.0465,25.0543,25.0386,25.0465,8200.0
2015-05-14 13:10:00,31.93,31.94,31.92,31.93,12800.0,25.0465,25.0543,25.0386,25.0465,12800.0
2015-05-14 13:15:00,31.93,31.93,31.9,31.92,14000.0,25.0465,25.0465,25.0229,25.0386,14000.0
2015-05-14 13:20:00,31.93,31.95,31.93,31.93,15600.0,25.0465,25.0622,25.0465,25.0465,15600.0
2015-05-14 13:25:00,31.93,31.93,31.91,31.91,17600.0,25.0465,25.0465,25.0308,25.0308,17600.0
2015-05-14 13:30:00,31.92,31.93,31.91,31.92,13400.0,25.0386,25.0465,25.0308,25.0386,13400.0
2015-05-14 13:35:00,31.92,31.93,31.92,31.93,15800.0,25.0386,25.0465,25.0386,25.0465,15800.0
2015-05-14 13:40:00,31.93,31.93,31.89,31.89,52600.0,25.0465,25.0465,25.0151,25.0151,52600.0
2015-05-14 13:45:00,31.89,31.9,31.89,31.9,7400.0,25.0151,25.0229,25.0151,25.0229,7400.0
2015-05-14 13:50:00,31.9,31.9,31.88,31.88,10600.0,25.0229,25.0229,25.0073,25.0073,10600.0
2015-05-14 13:55:00,31.88,31.88,31.86,31.88,10000.0,25.0073,25.0073,24.9916,25.0073,10000.0
2015-05-14 14:00:00,31.88,31.9,31.86,31.87,24200.0,25.0073,25.0229,24.9916,24.9994,24200.0
2015-05-14 14:05:00,31.86,31.9,31.86,31.88,13800.0,24.9916,25.0229,24.9916,25.0073,13800.0
2015-05-14 14:10:00,31.89,31.93,31.89,31.93,14400.0,25.0151,25.0465,25.0151,25.0465,14400.0
2015-05-14 14:15:00,31.93,31.94,31.91,31.93,48400.0,25.0465,25.0543,25.0308,25.0465,48400.0
2015-05-14 14:20:00,31.93,31.94,31.9,31.92,42200.0,25.0465,25.0543,25.0229,25.0386,42200.0
2015-05-14 14:25:00,31.91,31.93,31.91,31.92,20000.0,25.0308,25.0465,25.0308,25.0386,20000.0
2015-05-14 14:30:00,31.92,31.93,31.91,31.93,23800.0,25.0386,25.0465,25.0308,25.0465,23800.0
2015-05-14 14:35:00,31.92,31.93,31.9,31.9,18600.0,25.0386,25.0465,25.0229,25.0229,18600.0
2015-05-14 14:40:00,31.91,31.91,31.89,31.9,25800.0,25.0308,25.0308,25.0151,25.0229,25800.0
2015-05-14 14:45:00,31.9,31.9,31.86,31.86,31600.0,25.0229,25.0229,24.9916,24.9916,31600.0
2015-05-14 14:50:00,31.86,31.86,31.85,31.86,52000.0,24.9916,24.9916,24.9837,24.9916,52000.0
2015-05-14 14:55:00,31.86,31.9,31.85,31.9,63600.0,24.9916,25.0229,24.9837,25.0229,63600.0
2015-05-14 15:00:00,31.9,31.9,31.88,31.89,18200.0,25.0229,25.0229,25.0073,25.0151,18200.0
2015-05-14 15:05:00,31.9,31.91,31.89,31.9,13000.0,25.0229,25.0308,25.0151,25.0229,13000.0
2015-05-14 15:10:00,31.9,31.92,31.9,31.92,16000.0,25.0229,25.0386,25.0229,25.0386,16000.0
2015-05-14 15:15:00,31.92,31.93,31.91,31.92,18600.0,25.0386,25.0465,25.0308,25.0386,18600.0
2015-05-14 15:20:00,31.92,31.93,31.92,31.93,21000.0,25.0386,25.0465,25.0386,25.0465,21000.0
2015-05-14 15:25:00,31.93,31.93,31.91,31.92,17800.0,25.0465,25.0465,25.0308,25.0386,17800.0
2015-05-14 15:30:00,31.91,31.92,31.9,31.9,31200.0,25.0308,25.0386,25.0229,25.0229,31200.0
2015-05-14 15:35:00,31.91,31.91,31.89,31.9,56800.0,25.0308,25.0308,25.0151,25.0229,56800.0
2015-05-14 15:40:00,31.9,31.91,31.89,31.89,96800.0,25.0229,25.0308,25.0151,25.0151,96800.0
2015-05-14 15:45:00,31.89,31.9,31.86,31.89,247000.0,25.0151,25.0229,24.9916,25.0151,247000.0
2015-05-14 15:50:00,31.89,31.91,31.88,31.9,60400.0,25.0151,25.0308,25.0073,25.0229,60400.0
2015-05-14 15:55:00,31.91,31.92,31.86,31.88,472000.0,25.0308,25.0386,24.9916,25.0073,472000.0
2015-05-15 09:30:00,31.86,31.96,31.78,31.85,285000.0,24.9916,25.07,24.9288,24.9837,285000.0
2015-05-15 09:35:00,31.86,31.88,31.76,31.84,35000.0,24.9916,25.0073,24.9131,24.9759,35000.0
2015-05-15 09:40:00,31.85,31.86,31.81,31.84,35600.0,24.9837,24.9916,24.9523,24.9759,35600.0
2015-05-15 09:45:00,31.84,31.86,31.82,31.85,20200.0,24.9759,24.9916,24.9602,24.9837,20200.0
2015-05-15 09:50:00,31.85,31.85,31.79,31.8,37800.0,24.9837,24.9837,24.9367,24.9445,37800.0
2015-05-15 09:55:00,31.8,31.81,31.75,31.78,25000.0,24.9445,24.9523,24.9053,24.9288,25000.0
2015-05-15 10:00:00,31.78,31.8,31.7,31.71,36400.0,24.9288,24.9445,24.8661,24.8739,36400.0
2015-05-15 10:05:00,31.71,31.71,31.66,31.67,34000.0,24.8739,24.8739,24.8347,24.8425,34000.0
2015-05-15 10:10:00,31.66,31.68,31.66,31.68,41800.0,24.8347,24.8504,24.8347,24.8504,41800.0
2015-05-15 10:15:00,31.68,31.7,31.67,31.68,36000.0,24.8504,24.8661,24.8425,24.8504,36000.0
2015-05-15 10:20:00,31.67,31.68,31.66,31.68,11000.0,24.8425,24.8504,24.8347,24.8504,11000.0
2015-05-15 10:25:00,31.67,31.7,31.67,31.68,36600.0,24.8425,24.8661,24.8425,24.8504,36600.0
2015-05-15 10:30:00,31.67,31.67,31.6,31.63,40000.0,24.8425,24.8425,24.7876,24.8112,40000.0
2015-05-15 10:35:00,31.62,31.65,31.62,31.65,20800.0,24.8033,24.8268,24.8033,24.8268,20800.0
2015-05-15 10:40:00,31.65,31.66,31.64,31.64,14000.0,24.8268,24.8347,24.819,24.819,14000.0
2015-05-15 10:45:00,31.64,31.67,31.63,31.65,23200.0,24.819,24.8425,24.8112,24.8268,23200.0
2015-05-15 10:50:00,31.65,31.67,31.64,31.67,27200.0,24.8268,24.8425,24.819,24.8425,27200.0
2015-05-15 10:55:00,31.67,31.68,31.66,31.66,29400.0,24.8425,24.8504,24.8347,24.8347,29400.0
2015-05-15 11:00:00,31.67,31.68,31.66,31.67,25000.0,24.8425,24.8504,24.8347,24.8425,25000.0
2015-05-15 11:05:00,31.68,31.7,31.68,31.7,37000.0,24.8504,24.8661,24.8504,24.8661,37000.0
2015-05-15 11:10:00,31.71,31.71,31.68,31.68,33200.0,24.8739,24.8739,24.8504,24.8504,33200.0
2015-05-15 11:15:00,31.68,31.7,31.66,31.66,33200.0,24.8504,24.8661,24.8347,24.8347,33200.0
2015-05-15 11:20:00,31.66,31.68,31.66,31.68,17800.0,24.8347,24.8504,24.8347,24.8504,17800.0
2015-05-15 11:25:00,31.68,31.68,31.68,31.68,20200.0,24.8504,24.8504,24.8504,24.8504,20200.0
2015-05-15 11:30:00,31.68,31.68,31.65,31.65,20000.0,24.8504,24.8504,24.8268,24.8268,20000.0
2015-05-15 11:35:00,31.65,31.66,31.63,31.63,8200.0,24.8268,24.8347,24.8112,24.8112,8200.0
2015-05-15 11:40:00,31.64,31.65,31.64,31.65,9800.0,24.819,24.8268,24.819,24.8268,9800.0
2015-05-15 11:45:00,31.64,31.65,31.63,31.63,29200.0,24.819,24.8268,24.8112,24.8112,29200.0
2015-05-15 11:50:00,31.64,31.65,31.63,31.65,18200.0,24.819,24.8268,24.8112,24.8268,18200.0
2015-05-15 11:55:00,31.65,31.65,31.63,31.64,31400.0,24.8268,24.8268,24.8112,24.819,31400.0
2015-05-15 12:00:00,31.64,31.64,31.62,31.62,23400.0,24.819,24.819,24.8033,24.8033,23400.0
2015-05-15 12:05:00,31.61,31.65,31.61,31.64,19800.0,24.7955,24.8268,24.7955,24.819,19800.0
2015-05-15 12:10:00,31.64,31.65,31.64,31.65,6800.0,24.819,24.8268,24.819,24.8268,6800.0
2015-05-15 12:15:00,31.64,31.67,31.64,31.66,12000.0,24.819,24.8425,24.819,24.8347,12000.0
2015-05-15 12:20:00,31.67,31.69,31.67,31.69,14400.0,24.8425,24.8582,24.8425,24.8582,14400.0
2015-05-15 12:25:00,31.68,31.7,31.68,31.7,29400.0,24.8504,24.8661,24.8504,24.8661,29400.0
2015-05-15 12:30:00,31.69,31.7,31.69,31.7,15800.0,24.8582,24.8661,24.8582,24.8661,15800.0
2015-05-15 12:35:00,31.7,31.71,31.68,31.7,18000.0,24.8661,24.8739,24.8504,24.8661,18000.0
2015-05-15 12:40:00,31.7,31.73,31.7,31.72,7200.0,24.8661,24.8896,24.8661,24.8817,7200.0
2015-05-15 12:45:00,31.72,31.75,31.72,31.75,66400.0,24.8817,24.9053,24.8817,24.9053,66400.0
2015-05-15 12:50:00,31.74,31.78,31.74,31.77,113400.0,24.8974,24.9288,24.8974,24.921,113400.0
2015-05-15 12:55:00,31.77,31.78,31.77,31.78,27600.0,24.921,24.9288,24.921,24.9288,27600.0
2015-05-15 13:00:00,31.77,31.78,31.77,31.77,20800.0,24.921,24.9288,24.921,24.921,20800.0
2015-05-15 13:05:00,31.77,31.79,31.77,31.79,29000.0,24.921,24.9367,24.921,24.9367,29000.0
2015-05-15 13:10:00,31.79,31.79,31.78,31.79,9600.0,24.9367,24.9367,24.9288,24.9367,9600.0
2015-05-15 13:15:00,31.78,31.79,31.77,31.78,15000.0,24.9288,24.9367,24.921,24.9288,15000.0
2015-05-15 13:20:00,31.78,31.79,31.76,31.76,47400.0,24.9288,24.9367,24.9131,24.9131,47400.0
2015-05-15 13:25:00,31.76,31.77,31.73,31.74,25600.0,24.9131,24.921,24.8896,24.8974,25600.0
2015-05-15 13:30:00,31.73,31.74,31.72,31.73,14400.0,24.8896,24.8974,24.8817,24.8896,14400.0
2015-05-15 13:35:00,31.73,31.73,31.71,31.71,11200.0,24.8896,24.8896,24.8739,24.8739,11200.0
2015-05-15 13:40:00,31.7,31.71,31.69,31.71,12800.0,24.8661,24.8739,24.8582,24.8739,12800.0
2015-05-15 13:45:00,31.71,31.71,31.67,31.68,33800.0,24.8739,24.8739,24.8425,24.8504,33800.0
2015-05-15 13:50:00,31.68,31.71,31.68,31.7,34200.0,24.8504,24.8739,24.8504,24.8661,34200.0
2015-05-15 13:55:00,31.69,31.72,31.69,31.71,44400.0,24.8582,24.8817,24.8582,24.8739,44400.0
2015-05-15 14:00:00,31.71,31.72,31.69,31.72,47000.0,24.8739,24.8817,24.8582,24.8817,47000.0
2015-05-15 14:05:00,31.72,31.74,31.72,31.73,50200.0,24.8817,24.8974,24.8817,24.8896,50200.0
2015-05-15 14:10:00,31.73,31.76,31.73,31.76,19800.0,24.8896,24.9131,24.8896,24.9131,19800.0
2015-05-15 14:15:00,31.76,31.76,31.75,31.76,15600.0,24.9131,24.9131,24.9053,24.9131,15600.0
2015-05-15 14:20:00,31.75,31.76,31.75,31.75,13400.0,24.9053,24.9131,24.9053,24.9053,13400.0
2015-05-15 14:25:00,31.75,31.76,31.75,31.76,16800.0,24.9053,24.9131,24.9053,24.9131,16800.0
2015-05-15 14:30:00,31.76,31.79,31.75,31.78,81000.0,24.9131,24.9367,24.9053,24.9288,81000.0
2015-05-15 14:35:00,31.78,31.8,31.78,31.79,17800.0,24.9288,24.9445,24.9288,24.9367,17800.0
2015-05-15 14:40:00,31.8,31.81,31.79,31.8,25600.0,24.9445,24.9523,24.9367,24.9445,25600.0
2015-05-15 14:45:00,31.8,31.81,31.8,31.81,18600.0,24.9445,24.9523,24.9445,24.9523,18600.0
2015-05-15 14:50:00,31.81,31.83,31.8,31.83,29600.0,24.9523,24.968,24.9445,24.968,29600.0
2015-05-15 14:55:00,31.83,31.84,31.83,31.83,29200.0,24.968,24.9759,24.968,24.968,29200.0
2015-05-15 15:00:00,31.83,31.85,31.82,31.84,44400.0,24.968,24.9837,24.9602,24.9759,44400.0
2015-05-15 15:05:00,31.84,31.85,31.84,31.84,18000.0,24.9759,24.9837,24.9759,24.9759,18000.0
2015-05-15 15:10:00,31.84,31.85,31.83,31.84,18400.0,24.9759,24.9837,24.968,24.9759,18400.0
2015-05-15 15:15:00,31.84,31.84,31.83,31.84,16200.0,24.9759,24.9759,24.968,24.9759,16200.0
2015-05-15 15:20:00,31.84,31.84,31.83,31.84,27800.0,24.9759,24.9759,24.968,24.9759,27800.0
2015-05-15 15:25:00,31.84,31.84,31.83,31.84,56800.0,24.9759,24.9759,24.968,24.9759,56800.0
2015-05-15 15:30:00,31.84,31.85,31.83,31.84,60000.0,24.9759,24.9837,24.968,24.9759,60000.0
2015-05-15 15:35:00,31.84,31.85,31.84,31.85,25400.0,24.9759,24.9837,24.9759,24.9837,25400.0
2015-05-15 15:40:00,31.85,31.88,31.85,31.88,143400.0,24.9837,25.0073,24.9837,25.0073,143400.0
2015-05-15 15:45:00,31.88,31.89,31.87,31.88,63600.0,25.0073,25.0151,24.9994,25.0073,63600.0
2015-05-15 15:50:00,31.87,31.88,31.86,31.86,86800.0,24.9994,25.0073,24.9916,24.9916,86800.0
2015-05-15 15:55:00,31.86,31.86,31.83,31.84,227200.0,24.9916,24.9916,24.968,24.9759,227200.0
2015-05-18 09:30:00,31.65,31.76,31.64,31.76,53200.0,24.9783,25.0651,24.9704,25.0651,53200.0
2015-05-18 09:35:00,31.75,31.77,31.7,31.75,32400.0,25.0572,25.073,25.0178,25.0572,32400.0
2015-05-18 09:40:00,31.74,31.8,31.74,31.8,31800.0,25.0493,25.0967,25.0493,25.0967,31800.0
2015-05-18 09:45:00,31.81,31.88,31.8,31.87,46800.0,25.1046,25.1598,25.0967,25.1519,46800.0
2015-05-18 09:50:00,31.87,31.91,31.86,31.9,28400.0,25.1519,25.1835,25.144,25.1756,28400.0
2015-05-18 09:55:00,31.9,31.91,31.87,31.9,18800.0,25.1756,25.1835,25.1519,25.1756,18800.0
2015-05-18 10:00:00,31.9,31.92,31.89,31.9,30200.0,25.1756,25.1914,25.1677,25.1756,30200.0
2015-05-18 10:05:00,31.9,31.92,31.88,31.9,31800.0,25.1756,25.1914,25.1598,25.1756,31800.0
2015-05-18 10:10:00,31.9,31.91,31.89,31.9,32200.0,25.1756,25.1835,25.1677,25.1756,32200.0
2015-05-18 10:15:00,31.9,31.91,31.89,31.89,36000.0,25.1756,25.1835,25.1677,25.1677,36000.0
2015-05-18 10:20:00,31.89,31.91,31.87,31.91,53200.0,25.1677,25.1835,25.1519,25.1835,53200.0
2015-05-18 10:25:00,31.9,31.92,31.89,31.92,42600.0,25.1756,25.1914,25.1677,25.1914,42600.0
2015-05-18 10:30:00,31.91,31.93,31.91,31.93,23400.0,25.1835,25.1993,25.1835,25.1993,23400.0
2015-05-18 10:35:00,31.93,31.95,31.93,31.93,52600.0,25.1993,25.2151,25.1993,25.1993,52600.0
2015-05-18 10:40:00,31.93,31.96,31.91,31.91,32800.0,25.1993,25.2229,25.1835,25.1835,32800.0
2015-05-18 10:45:00,31.91,31.92,31.89,31.9,50400.0,25.1835,25.1914,25.1677,25.1756,50400.0
2015-05-18 10:50:00,31.9,31.94,31.89,31.93,56200.0,25.1756,25.2072,25.1677,25.1993,56200.0
2015-05-18 10:55:00,31.94,31.97,31.92,31.96,45400.0,25.2072,25.2308,25.1914,25.2229,45400.0
2015-05-18 11:00:00,31.96,31.97,31.93,31.95,26800.0,25.2229,25.2308,25.1993,25.2151,26800.0
2015-05-18 11:05:00,31.95,31.96,31.93,31.96,21400.0,25.2151,25.2229,25.1993,25.2229,21400.0
2015-05-18 11:10:00,31.96,31.98,31.93,31.98,29600.0,25.2229,25.2387,25.1993,25.2387,29600.0
2015-05-18 11:15:00,31.98,31.98,31.96,31.97,18000.0,25.2387,25.2387,25.2229,25.2308,18000.0
2015-05-18 11:20:00,31.96,31.97,31.95,31.97,25000.0,25.2229,25.2308,25.2151,25.2308,25000.0
2015-05-18 11:25:00,31.97,31.99,31.97,31.98,18600.0,25.2308,25.2466,25.2308,25.2387,18600.0
2015-05-18 11:30:00,31.99,32.0,31.96,31.96,46400.0,25.2466,25.2545,25.2229,25.2229,46400.0
2015-05-18 11:35:00,31.96,31.97,31.95,31.97,23000.0,25.2229,25.2308,25.2151,25.2308,23000.0
2015-05-18 11:40:00,31.97,32.0,31.96,32.0,21800.0,25.2308,25.2545,25.2229,25.2545,21800.0
2015-05-18 11:45:00,32.0,32.01,31.99,32.0,29600.0,25.2545,25.2624,25.2466,25.2545,29600.0
2015-05-18 11:50:00,32.0,32.01,31.98,32.0,42000.0,25.2545,25.2624,25.2387,25.2545,42000.0
2015-05-18 11:55:00,32.0,32.02,32.0,32.02,19200.0,25.2545,25.2703,25.2545,25.2703,19200.0
2015-05-18 12:00:00,32.02,32.02,32.01,32.01,16000.0,25.2703,25.2703,25.2624,25.2624,16000.0
2015-05-18 12:05:00,32.01,32.02,32.0,32.02,27000.0,25.2624,25.2703,25.2545,25.2703,27000.0
2015-05-18 12:10:00,32.02,32.02,31.99,31.99,29800.0,25.2703,25.2703,25.2466,25.2466,29800.0
2015-05-18 12:15:00,31.99,32.01,31.99,31.99,15400.0,25.2466,25.2624,25.2466,25.2466,15400.0
2015-05-18 12:20:00,31.99,32.0,31.98,32.0,12600.0,25.2466,25.2545,25.2387,25.2545,12600.0
2015-05-18 12:25:00,32.0,32.01,32.0,32.0,10800.0,25.2545,25.2624,25.2545,25.2545,10800.0
2015-05-18 12:30:00,32.0,32.0,31.99,32.0,19600.0,25.2545,25.2545,25.2466,25.2545,19600.0
2015-05-18 12:35:00,32.0,32.02,32.0,32.01,50200.0,25.2545,25.2703,25.2545,25.2624,50200.0
2015-05-18 12:40:00,32.0,32.01,32.0,32.01,7200.0,25.2545,25.2624,25.2545,25.2624,7200.0
2015-05-18 12:45:00,32.01,32.01,32.0,32.01,15200.0,25.2624,25.2624,25.2545,25.2624,15200.0
2015-05-18 12:50:00,32.01,32.01,31.99,32.0,51400.0,25.2624,25.2624,25.2466,25.2545,51400.0
2015-05-18 12:55:00,32.0,32.01,31.99,32.0,39200.0,25.2545,25.2624,25.2466,25.2545,39200.0
2015-05-18 13:00:00,31.99,31.99,31.98,31.98,37200.0,25.2466,25.2466,25.2387,25.2387,37200.0
2015-05-18 13:05:00,31.98,32.0,31.98,31.99,31600.0,25.2387,25.2545,25.2387,25.2466,31600.0
2015-05-18 13:10:00,32.0,32.0,31.98,31.99,31600.0,25.2545,25.2545,25.2387,25.2466,31600.0
2015-05-18 13:15:00,32.0,32.01,32.0,32.01,18400.0,25.2545,25.2624,25.2545,25.2624,18400.0
2015-05-18 13:20:00,32.01,32.02,32.0,32.02,25200.0,25.2624,25.2703,25.2545,25.2703,25200.0
2015-05-18 13:25:00,32.02,32.03,32.01,32.01,18800.0,25.2703,25.2782,25.2624,25.2624,18800.0
2015-05-18 13:30:00,32.01,32.02,32.01,32.02,23800.0,25.2624,25.2703,25.2624,25.2703,23800.0
2015-05-18 13:35:00,32.02,32.02,32.01,32.02,19200.0,25.2703,25.2703,25.2624,25.2703,19200.0
2015-05-18 13:40:00,32.02,32.02,32.0,32.01,17000.0,25.2703,25.2703,25.2545,25.2624,17000.0
2015-05-18 13:45:00,32.01,32.02,32.0,32.01,20200.0,25.2624,25.2703,25.2545,25.2624,20200.0
2015-05-18 13:50:00,32.02,32.02,32.0,32.01,17000.0,25.2703,25.2703,25.2545,25.2624,17000.0
2015-05-18 13:55:00,32.01,32.02,32.0,32.02,20000.0,25.2624,25.2703,25.2545,25.2703,20000.0
2015-05-18 14:00:00,32.01,32.02,32.01,32.02,16600.0,25.2624,25.2703,25.2624,25.2703,16600.0
2015-05-18 14:05:00,32.02,32.03,32.01,32.01,21800.0,25.2703,25.2782,25.2624,25.2624,21800.0
2015-05-18 14:10:00,32.01,32.02,32.01,32.02,21600.0,25.2624,25.2703,25.2624,25.2703,21600.0
2015-05-18 14:15:00,32.02,32.03,32.02,32.03,25200.0,25.2703,25.2782,25.2703,25.2782,25200.0
2015-05-18 14:20:00,32.02,32.04,32.01,32.02,23600.0,25.2703,25.2861,25.2624,25.2703,23600.0
2015-05-18 14:25:00,32.02,32.02,32.0,32.02,25200.0,25.2703,25.2703,25.2545,25.2703,25200.0
2015-05-18 14:30:00,32.02,32.02,32.0,32.01,17400.0,25.2703,25.2703,25.2545,25.2624,17400.0
2015-05-18 14:35:00,32.01,32.02,32.0,32.01,31400.0,25.2624,25.2703,25.2545,25.2624,31400.0
2015-05-18 14:40:00,32.01,32.01,32.0,32.01,29600.0,25.2624,25.2624,25.2545,25.2624,29600.0
2015-05-18 14:45:00,32.01,32.01,32.0,32.0,27200.0,25.2624,25.2624,25.2545,25.2545,27200.0
2015-05-18 14:50:00,32.0,32.01,31.99,32.01,23600.0,25.2545,25.2624,25.2466,25.2624,23600.0
2015-05-18 14:55:00,32.01,32.02,32.01,32.01,18200.0,25.2624,25.2703,25.2624,25.2624,18200.0
2015-05-18 15:00:00,32.01,32.01,32.0,32.01,36200.0,25.2624,25.2624,25.2545,25.2624,36200.0
2015-05-18 15:05:00,32.01,32.02,32.01,32.01,32800.0,25.2624,25.2703,25.2624,25.2624,32800.0
2015-05-18 15:10:00,32.01,32.01,32.0,32.01,26400.0,25.2624,25.2624,25.2545,25.2624,26400.0
2015-05-18 15:15:00,32.01,32.01,32.0,32.01,31400.0,25.2624,25.2624,25.2545,25.2624,31400.0
2015-05-18 15:20:00,32.01,32.01,32.0,32.0,29800.0,25.2624,25.2624,25.2545,25.2545,29800.0
2015-05-18 15:25:00,32.0,32.0,31.99,32.0,64600.0,25.2545,25.2545,25.2466,25.2545,64600.0
2015-05-18 15:30:00,32.0,32.0,31.98,32.0,99000.0,25.2545,25.2545,25.2387,25.2545,99000.0
2015-05-18 15:35:00,32.0,32.0,31.97,31.98,41400.0,25.2545,25.2545,25.2308,25.2387,41400.0
2015-05-18 15:40:00,31.98,31.99,31.97,31.98,42800.0,25.2387,25.2466,25.2308,25.2387,42800.0
2015-05-18 15:45:00,31.98,31.98,31.97,31.97,53400.0,25.2387,25.2387,25.2308,25.2308,53400.0
2015-05-18 15:50:00,31.97,31.98,31.97,31.98,48200.0,25.2308,25.2387,25.2308,25.2387,48200.0
2015-05-18 15:55:00,31.98,31.99,31.97,31.97,200600.0,25.2387,25.2466,25.2308,25.2308,200600.0
2015-05-19 09:30:00,32.05,32.07,31.93,31.95,79800.0,25.294,25.3098,25.1993,25.2151,79800.0
2015-05-19 09:35:00,31.95,31.97,31.91,31.97,33800.0,25.2151,25.2308,25.1835,25.2308,33800.0
2015-05-19 09:40:00,31.95,32.01,31.95,31.99,18600.0,25.2151,25.2624,25.2151,25.2466,18600.0
2015-05-19 09:45:00,31.98,31.99,31.95,31.97,15800.0,25.2387,25.2466,25.2151,25.2308,15800.0
2015-05-19 09:50:00,31.97,31.97,31.92,31.93,17800.0,25.2308,25.2308,25.1914,25.1993,17800.0
2015-05-19 09:55:00,31.93,31.97,31.9,31.97,23600.0,25.1993,25.2308,25.1756,25.2308,23600.0
2015-05-19 10:00:00,31.96,32.02,31.96,32.01,11800.0,25.2229,25.2703,25.2229,25.2624,11800.0
2015-05-19 10:05:00,32.02,32.02,31.98,32.02,12400.0,25.2703,25.2703,25.2387,25.2703,12400.0
2015-05-19 10:10:00,32.02,32.04,32.01,32.04,13800.0,25.2703,25.2861,25.2624,25.2861,13800.0
2015-05-19 10:15:00,32.04,32.1,32.02,32.07,43800.0,25.2861,25.3334,25.2703,25.3098,43800.0
2015-05-19 10:20:00,32.07,32.08,32.05,32.05,43800.0,25.3098,25.3177,25.294,25.294,43800.0
2015-05-19 10:25:00,32.05,32.09,32.05,32.09,49600.0,25.294,25.3255,25.294,25.3255,49600.0
2015-05-19 10:30:00,32.09,32.1,32.04,32.04,26000.0,25.3255,25.3334,25.2861,25.2861,26000.0
2015-05-19 10:35:00,32.04,32.08,32.04,32.08,21200.0,25.2861,25.3177,25.2861,25.3177,21200.0
2015-05-19 10:40:00,32.07,32.09,32.06,32.08,17200.0,25.3098,25.3255,25.3019,25.3177,17200.0
2015-05-19 10:45:00,32.08,32.1,32.04,32.09,24200.0,25.3177,25.3334,25.2861,25.3255,24200.0
2015-05-19 10:50:00,32.09,32.09,32.05,32.05,14200.0,25.3255,25.3255,25.294,25.294,14200.0
2015-05-19 10:55:00,32.05,32.06,32.02,32.06,44400.0,25.294,25.3019,25.2703,25.3019,44400.0
2015-05-19 11:00:00,32.06,32.09,32.05,32.07,115600.0,25.3019,25.3255,25.294,25.3098,115600.0
2015-05-19 11:05:00,32.07,32.1,32.07,32.08,30400.0,25.3098,25.3334,25.3098,25.3177,30400.0
2015-05-19 11:10:00,32.08,32.08,32.06,32.08,12400.0,25.3177,25.3177,25.3019,25.3177,12400.0
2015-05-19 11:15:00,32.07,32.11,32.07,32.11,26800.0,25.3098,25.3413,25.3098,25.3413,26800.0
2015-05-19 11:20:00,32.12,32.15,32.11,32.15,50000.0,25.3492,25.3729,25.3413,25.3729,50000.0
2015-05-19 11:25:00,32.15,32.16,32.13,32.14,34600.0,25.3729,25.3808,25.3571,25.365,34600.0
2015-05-19 11:30:00,32.14,32.17,32.13,32.17,44600.0,25.365,25.3887,25.3571,25.3887,44600.0
2015-05-19 11:35:00,32.16,32.17,32.15,32.17,16600.0,25.3808,25.3887,25.3729,25.3887,16600.0
2015-05-19 11:40:00,32.16,32.16,32.13,32.13,52400.0,25.3808,25.3808,25.3571,25.3571,52400.0
2015-05-19 11:45:00,32.13,32.14,32.09,32.09,12200.0,25.3571,25.365,25.3255,25.3255,12200.0
2015-05-19 11:50:00,32.09,32.1,32.08,32.09,27200.0,25.3255,25.3334,25.3177,25.3255,27200.0
2015-05-19 11:55:00,32.09,32.13,32.08,32.13,21400.0,25.3255,25.3571,25.3177,25.3571,21400.0
2015-05-19 12:00:00,32.11,32.13,32.07,32.07,174000.0,25.3413,25.3571,25.3098,25.3098,174000.0
2015-05-19 12:05:00,32.08,32.08,32.06,32.06,138600.0,25.3177,25.3177,25.3019,25.3019,138600.0
2015-05-19 12:10:00,32.06,32.08,32.05,32.07,64000.0,25.3019,25.3177,25.294,25.3098,64000.0
2015-05-19 12:15:00,32.06,32.07,32.05,32.06,10600.0,25.3019,25.3098,25.294,25.3019,10600.0
2015-05-19 12:20:00,32.06,32.1,32.06,32.1,236800.0,25.3019,25.3334,25.3019,25.3334,236800.0
2015-05-19 12:25:00,32.1,32.13,32.1,32.13,101400.0,25.3334,25.3571,25.3334,25.3571,101400.0
2015-05-19 12:30:00,32.13,32.15,32.13,32.15,17800.0,25.3571,25.3729,25.3571,25.3729,17800.0
2015-05-19 12:35:00,32.15,32.2,32.15,32.2,58200.0,25.3729,25.4124,25.3729,25.4124,58200.0
2015-05-19 12:40:00,32.2,32.26,32.2,32.23,86800.0,25.4124,25.4597,25.4124,25.436,86800.0
2015-05-19 12:45:00,32.23,32.23,32.22,32.23,8800.0,25.436,25.436,25.4281,25.436,8800.0
2015-05-19 12:50:00,32.23,32.23,32.19,32.21,22400.0,25.436,25.436,25.4045,25.4202,22400.0
2015-05-19 12:55:00,32.2,32.2,32.17,32.17,13800.0,25.4124,25.4124,25.3887,25.3887,13800.0
2015-05-19 13:00:00,32.17,32.2,32.17,32.2,16800.0,25.3887,25.4124,25.3887,25.4124,16800.0
2015-05-19 13:05:00,32.2,32.24,32.2,32.22,34200.0,25.4124,25.4439,25.4124,25.4281,34200.0
2015-05-19 13:10:00,32.21,32.22,32.2,32.21,13600.0,25.4202,25.4281,25.4124,25.4202,13600.0
2015-05-19 13:15:00,32.21,32.21,32.18,32.19,31600.0,25.4202,25.4202,25.3966,25.4045,31600.0
2015-05-19 13:20:00,32.19,32.2,32.17,32.17,8800.0,25.4045,25.4124,25.3887,25.3887,8800.0
2015-05-19 13:25:00,32.17,32.18,32.16,32.18,21600.0,25.3887,25.3966,25.3808,25.3966,21600.0
2015-05-19 13:30:00,32.18,32.21,32.18,32.21,41600.0,25.3966,25.4202,25.3966,25.4202,41600.0
2015-05-19 13:35:00,32.21,32.23,32.21,32.23,78800.0,25.4202,25.436,25.4202,25.436,78800.0
2015-05-19 13:40:00,32.23,32.26,32.22,32.26,36800.0,25.436,25.4597,25.4281,25.4597,36800.0
2015-05-19 13:45:00,32.26,32.26,32.25,32.25,14400.0,25.4597,25.4597,25.4518,25.4518,14400.0
2015-05-19 13:50:00,32.26,32.26,32.24,32.25,36000.0,25.4597,25.4597,25.4439,25.4518,36000.0
2015-05-19 13:55:00,32.24,32.24,32.22,32.24,47800.0,25.4439,25.4439,25.4281,25.4439,47800.0
2015-05-19 14:00:00,32.24,32.24,32.23,32.24,15000.0,25.4439,25.4439,25.436,25.4439,15000.0
2015-05-19 14:05:00,32.24,32.25,32.23,32.24,58000.0,25.4439,25.4518,25.436,25.4439,58000.0
2015-05-19 14:10:00,32.25,32.26,32.24,32.24,48800.0,25.4518,25.4597,25.4439,25.4439,48800.0
2015-05-19 14:15:00,32.24,32.26,32.24,32.25,41200.0,25.4439,25.4597,25.4439,25.4518,41200.0
2015-05-19 14:20:00,32.25,32.26,32.24,32.24,44600.0,25.4518,25.4597,25.4439,25.4439,44600.0
2015-05-19 14:25:00,32.25,32.25,32.24,32.24,72600.0,25.4518,25.4518,25.4439,25.4439,72600.0
2015-05-19 14:30:00,32.24,32.24,32.18,32.18,50400.0,25.4439,25.4439,25.3966,25.3966,50400.0
2015-05-19 14:35:00,32.18,32.18,32.1,32.11,93800.0,25.3966,25.3966,25.3334,25.3413,93800.0
2015-05-19 14:40:00,32.11,32.12,32.09,32.09,44200.0,25.3413,25.3492,25.3255,25.3255,44200.0
2015-05-19 14:45:00,32.09,32.1,32.07,32.09,55200.0,25.3255,25.3334,25.3098,25.3255,55200.0
2015-05-19 14:50:00,32.09,32.09,32.05,32.06,44800.0,25.3255,25.3255,25.294,25.3019,44800.0
2015-05-19 14:55:00,32.07,32.09,32.06,32.08,37200.0,25.3098,25.3255,25.3019,25.3177,37200.0
2015-05-19 15:00:00,32.08,32.1,32.07,32.1,77000.0,25.3177,25.3334,25.3098,25.3334,77000.0
2015-05-19 15:05:00,32.1,32.11,32.09,32.1,83400.0,25.3334,25.3413,25.3255,25.3334,83400.0
2015-05-19 15:10:00,32.1,32.1,32.07,32.07,44400.0,25.3334,25.3334,25.3098,25.3098,44400.0
2015-05-19 15:15:00,32.07,32.12,32.07,32.11,74000.0,25.3098,25.3492,25.3098,25.3413,74000.0
2015-05-19 15:20:00,32.11,32.13,32.11,32.12,28000.0,25.3413,25.3571,25.3413,25.3492,28000.0
2015-05-19 15:25:00,32.12,32.12,32.1,32.12,56600.0,25.3492,25.3492,25.3334,25.3492,56600.0
2015-05-19 15:30:00,32.12,32.12,32.1,32.1,45000.0,25.3492,25.3492,25.3334,25.3334,45000.0
2015-05-19 15:35:00,32.1,32.13,32.1,32.11,44600.0,25.3334,25.3571,25.3334,25.3413,44600.0
2015-05-19 15:40:00,32.11,32.13,32.1,32.13,65200.0,25.3413,25.3571,25.3334,25.3571,65200.0
2015-05-19 15:45:00,32.12,32.13,32.11,32.13,80200.0,25.3492,25.3571,25.3413,25.3571,80200.0
2015-05-19 15:50:00,32.13,32.13,32.12,32.13,98000.0,25.3571,25.3571,25.3492,25.3571,98000.0
2015-05-19 15:55:00,32.13,32.15,32.12,32.13,148400.0,25.3571,25.3729,25.3492,25.3571,148400.0
2015-05-20 09:30:00,32.09,32.09,32.02,32.04,68000.0,25.3255,25.3255,25.2703,25.2861,68000.0
2015-05-20 09:35:00,32.05,32.07,32.01,32.02,23200.0,25.294,25.3098,25.2624,25.2703,23200.0
2015-05-20 09:40:00,32.02,32.08,31.96,32.07,39600.0,25.2703,25.3177,25.2229,25.3098,39600.0
2015-05-20 09:45:00,32.06,32.08,32.02,32.07,28800.0,25.3019,25.3177,25.2703,25.3098,28800.0
2015-05-20 09:50:00,32.06,32.1,32.06,32.09,27400.0,25.3019,25.3334,25.3019,25.3255,27400.0
2015-05-20 09:55:00,32.09,32.1,32.06,32.06,36200.0,25.3255,25.3334,25.3019,25.3019,36200.0
2015-05-20 10:00:00,32.06,32.1,32.05,32.1,16000.0,25.3019,25.3334,25.294,25.3334,16000.0
2015-05-20 10:05:00,32.11,32.11,32.08,32.1,23800.0,25.3413,25.3413,25.3177,25.3334,23800.0
2015-05-20 10:10:00,32.1,32.17,32.1,32.17,29200.0,25.3334,25.3887,25.3334,25.3887,29200.0
2015-05-20 10:15:00,32.17,32.22,32.17,32.22,31800.0,25.3887,25.4281,25.3887,25.4281,31800.0
2015-05-20 10:20:00,32.22,32.24,32.22,32.24,39200.0,25.4281,25.4439,25.4281,25.4439,39200.0
2015-05-20 10:25:00,32.24,32.24,32.22,32.24,21600.0,25.4439,25.4439,25.4281,25.4439,21600.0
2015-05-20 10:30:00,32.24,32.24,32.23,32.24,17800.0,25.4439,25.4439,25.436,25.4439,17800.0
2015-05-20 10:35:00,32.24,32.28,32.23,32.28,71400.0,25.4439,25.4755,25.436,25.4755,71400.0
2015-05-20 10:40:00,32.29,32.29,32.27,32.27,31000.0,25.4834,25.4834,25.4676,25.4676,31000.0
2015-05-20 10:45:00,32.28,32.28,32.24,32.27,43600.0,25.4755,25.4755,25.4439,25.4676,43600.0
2015-05-20 10:50:00,32.27,32.27,32.26,32.27,21400.0,25.4676,25.4676,25.4597,25.4676,21400.0
2015-05-20 10:55:00,32.27,32.29,32.27,32.27,38800.0,25.4676,25.4834,25.4676,25.4676,38800.0
2015-05-20 11:00:00,32.27,32.3,32.26,32.29,73400.0,25.4676,25.4913,25.4597,25.4834,73400.0
2015-05-20 11:05:00,32.28,32.3,32.27,32.29,83200.0,25.4755,25.4913,25.4676,25.4834,83200.0
2015-05-20 11:10:00,32.3,32.34,32.3,32.33,46200.0,25.4913,25.5228,25.4913,25.515,46200.0
2015-05-20 11:15:00,32.33,32.35,32.33,32.35,29600.0,25.515,25.5307,25.515,25.5307,29600.0
2015-05-20 11:20:00,32.35,32.35,32.34,32.34,33800.0,25.5307,25.5307,25.5228,25.5228,33800.0
2015-05-20 11:25:00,32.34,32.35,32.34,32.34,57200.0,25.5228,25.5307,25.5228,25.5228,57200.0
2015-05-20 11:30:00,32.34,32.35,32.33,32.34,50400.0,25.5228,25.5307,25.515,25.5228,50400.0
2015-05-20 11:35:00,32.34,32.35,32.33,32.34,52400.0,25.5228,25.5307,25.515,25.5228,52400.0
2015-05-20 11:40:00,32.35,32.35,32.3,32.3,47800.0,25.5307,25.5307,25.4913,25.4913,47800.0
2015-05-20 11:45:00,32.29,32.29,32.26,32.29,176200.0,25.4834,25.4834,25.4597,25.4834,176200.0
2015-05-20 11:50:00,32.29,32.35,32.29,32.35,89400.0,25.4834,25.5307,25.4834,25.5307,89400.0
2015-05-20 11:55:00,32.34,32.38,32.33,32.38,47400.0,25.5228,25.5544,25.515,25.5544,47400.0
2015-05-20 12:00:00,32.38,32.38,32.32,32.34,63000.0,25.5544,25.5544,25.5071,25.5228,63000.0
2015-05-20 12:05:00,32.34,32.34,32.32,32.33,9200.0,25.5228,25.5228,25.5071,25.515,9200.0
2015-05-20 12:10:00,32.33,32.35,32.32,32.35,21400.0,25.515,25.5307,25.5071,25.5307,21400.0
2015-05-20 12:15:00,32.35,32.4,32.35,32.4,32400.0,25.5307,25.5702,25.5307,25.5702,32400.0
2015-05-20 12:20:00,32.39,32.41,32.39,32.41,34600.0,25.5623,25.5781,25.5623,25.5781,34600.0
2015-05-20 12:25:00,32.41,32.42,32.41,32.42,35600.0,25.5781,25.586,25.5781,25.586,35600.0
2015-05-20 12:30:00,32.42,32.42,32.37,32.37,24200.0,25.586,25.586,25.5465,25.5465,24200.0
2015-05-20 12:35:00,32.37,32.38,32.36,32.37,11800.0,25.5465,25.5544,25.5386,25.5465,11800.0
2015-05-20 12:40:00,32.37,32.42,32.35,32.42,80800.0,25.5465,25.586,25.5307,25.586,80800.0
2015-05-20 12:45:00,32.42,32.43,32.4,32.43,66200.0,25.586,25.5939,25.5702,25.5939,66200.0
2015-05-20 12:50:00,32.43,32.46,32.43,32.46,40200.0,25.5939,25.6175,25.5939,25.6175,40200.0
2015-05-20 12:55:00,32.46,32.49,32.45,32.48,67000.0,25.6175,25.6412,25.6097,25.6333,67000.0
2015-05-20 13:00:00,32.48,32.49,32.47,32.48,74400.0,25.6333,25.6412,25.6254,25.6333,74400.0
2015-05-20 13:05:00,32.48,32.48,32.45,32.45,28000.0,25.6333,25.6333,25.6097,25.6097,28000.0
2015-05-20 13:10:00,32.44,32.45,32.43,32.44,42600.0,25.6018,25.6097,25.5939,25.6018,42600.0
2015-05-20 13:15:00,32.44,32.44,32.4,32.4,74400.0,25.6018,25.6018,25.5702,25.5702,74400.0
2015-05-20 13:20:00,32.4,32.41,32.4,32.41,64000.0,25.5702,25.5781,25.5702,25.5781,64000.0
2015-05-20 13:25:00,32.41,32.43,32.41,32.43,29800.0,25.5781,25.5939,25.5781,25.5939,29800.0
2015-05-20 13:30:00,32.43,32.43,32.42,32.42,17400.0,25.5939,25.5939,25.586,25.586,17400.0
2015-05-20 13:35:00,32.42,32.44,32.41,32.43,82200.0,25.586,25.6018,25.5781,25.5939,82200.0
2015-05-20 13:40:00,32.43,32.45,32.43,32.43,98000.0,25.5939,25.6097,25.5939,25.5939,98000.0
2015-05-20 13:45:00,32.43,32.44,32.43,32.44,35200.0,25.5939,25.6018,25.5939,25.6018,35200.0
2015-05-20 13:50:00,32.44,32.45,32.43,32.44,71400.0,25.6018,25.6097,25.5939,25.6018,71400.0
2015-05-20 13:55:00,32.44,32.48,32.44,32.48,26200.0,25.6018,25.6333,25.6018,25.6333,26200.0
2015-05-20 14:00:00,32.48,32.52,32.46,32.46,109400.0,25.6333,25.6649,25.6175,25.6175,109400.0
2015-05-20 14:05:00,32.46,32.48,32.45,32.46,21600.0,25.6175,25.6333,25.6097,25.6175,21600.0
2015-05-20 14:10:00,32.47,32.49,32.45,32.48,40600.0,25.6254,25.6412,25.6097,25.6333,40600.0
2015-05-20 14:15:00,32.48,32.53,32.48,32.52,60600.0,25.6333,25.6728,25.6333,25.6649,60600.0
2015-05-20 14:20:00,32.52,32.52,32.49,32.49,32000.0,25.6649,25.6649,25.6412,25.6412,32000.0
2015-05-20 14:25:00,32.49,32.52,32.48,32.52,41600.0,25.6412,25.6649,25.6333,25.6649,41600.0
2015-05-20 14:30:00,32.51,32.52,32.46,32.46,22800.0,25.657,25.6649,25.6175,25.6175,22800.0
2015-05-20 14:35:00,32.46,32.49,32.46,32.48,58000.0,25.6175,25.6412,25.6175,25.6333,58000.0
2015-05-20 14:40:00,32.48,32.49,32.47,32.48,47400.0,25.6333,25.6412,25.6254,25.6333,47400.0
2015-05-20 14:45:00,32.48,32.49,32.46,32.46,38600.0,25.6333,25.6412,25.6175,25.6175,38600.0
2015-05-20 14:50:00,32.47,32.49,32.46,32.47,28200.0,25.6254,25.6412,25.6175,25.6254,28200.0
2015-05-20 14:55:00,32.46,32.46,32.44,32.45,39800.0,25.6175,25.6175,25.6018,25.6097,39800.0
2015-05-20 15:00:00,32.45,32.45,32.43,32.45,54600.0,25.6097,25.6097,25.5939,25.6097,54600.0
2015-05-20 15:05:00,32.45,32.45,32.44,32.44,22600.0,25.6097,25.6097,25.6018,25.6018,22600.0
2015-05-20 15:10:00,32.45,32.45,32.42,32.42,51400.0,25.6097,25.6097,25.586,25.586,51400.0
2015-05-20 15:15:00,32.42,32.42,32.35,32.35,96800.0,25.586,25.586,25.5307,25.5307,96800.0
2015-05-20 15:20:00,32.35,32.37,32.33,32.36,47600.0,25.5307,25.5465,25.515,25.5386,47600.0
2015-05-20 15:25:00,32.36,32.38,32.35,32.37,22600.0,25.5386,25.5544,25.5307,25.5465,22600.0
2015-05-20 15:30:00,32.38,32.42,32.37,32.42,76600.0,25.5544,25.586,25.5465,25.586,76600.0
2015-05-20 15:35:00,32.41,32.41,32.38,32.39,67200.0,25.5781,25.5781,25.5544,25.5623,67200.0
2015-05-20 15:40:00,32.39,32.4,32.38,32.4,107600.0,25.5623,25.5702,25.5544,25.5702,107600.0
2015-05-20 15:45:00,32.4,32.4,32.38,32.4,169600.0,25.5702,25.5702,25.5544,25.5702,169600.0
2015-05-20 15:50:00,32.4,32.4,32.38,32.38,134000.0,25.5702,25.5702,25.5544,25.5544,134000.0
2015-05-20 15:55:00,32.38,32.39,32.35,32.35,244000.0,25.5544,25.5623,25.5307,25.5307,244000.0
2015-05-21 09:30:00,32.26,32.27,31.93,32.02,227800.0,25.4597,25.4676,25.1993,25.2703,227800.0
2015-05-21 09:35:00,32.02,32.03,31.96,31.99,109600.0,25.2703,25.2782,25.2229,25.2466,109600.0
2015-05-21 09:40:00,31.98,31.99,31.91,31.96,169200.0,25.2387,25.2466,25.1835,25.2229,169200.0
2015-05-21 09:45:00,31.95,32.03,31.95,32.01,158800.0,25.2151,25.2782,25.2151,25.2624,158800.0
2015-05-21 09:50:00,32.01,32.04,31.99,32.0,87000.0,25.2624,25.2861,25.2466,25.2545,87000.0
2015-05-21 09:55:00,32.0,32.01,31.92,31.95,43600.0,25.2545,25.2624,25.1914,25.2151,43600.0
2015-05-21 10:00:00,31.95,31.97,31.92,31.94,231600.0,25.2151,25.2308,25.1914,25.2072,231600.0
2015-05-21 10:05:00,31.93,31.96,31.92,31.95,120200.0,25.1993,25.2229,25.1914,25.2151,120200.0
2015-05-21 10:10:00,31.95,31.96,31.84,31.84,129000.0,25.2151,25.2229,25.1282,25.1282,129000.0
2015-05-21 10:15:00,31.84,31.85,31.82,31.82,234600.0,25.1282,25.1361,25.1125,25.1125,234600.0
2015-05-21 10:20:00,31.82,31.83,31.79,31.81,125000.0,25.1125,25.1203,25.0888,25.1046,125000.0
2015-05-21 10:25:00,31.81,31.83,31.79,31.8,223200.0,25.1046,25.1203,25.0888,25.0967,223200.0
2015-05-21 10:30:00,31.81,31.82,31.79,31.79,122400.0,25.1046,25.1125,25.0888,25.0888,122400.0
2015-05-21 10:35:00,31.8,31.8,31.76,31.78,51000.0,25.0967,25.0967,25.0651,25.0809,51000.0
2015-05-21 10:40:00,31.78,31.83,31.7,31.75,176400.0,25.0809,25.1203,25.0178,25.0572,176400.0
2015-05-21 10:45:00,31.75,31.75,31.72,31.74,57200.0,25.0572,25.0572,25.0335,25.0493,57200.0
2015-05-21 10:50:00,31.74,31.75,31.73,31.75,72600.0,25.0493,25.0572,25.0414,25.0572,72600.0
2015-05-21 10:55:00,31.75,31.8,31.75,31.8,44800.0,25.0572,25.0967,25.0572,25.0967,44800.0
2015-05-21 11:00:00,31.8,31.84,31.79,31.79,119000.0,25.0967,25.1282,25.0888,25.0888,119000.0
2015-05-21 11:05:00,31.8,31.8,31.77,31.79,104200.0,25.0967,25.0967,25.073,25.0888,104200.0
2015-05-21 11:10:00,31.79,31.79,31.74,31.75,81200.0,25.0888,25.0888,25.0493,25.0572,81200.0
2015-05-21 11:15:00,31.76,31.77,31.73,31.75,59200.0,25.0651,25.073,25.0414,25.0572,59200.0
2015-05-21 11:20:00,31.75,31.76,31.72,31.74,102600.0,25.0572,25.0651,25.0335,25.0493,102600.0
2015-05-21 11:25:00,31.74,31.77,31.73,31.76,125000.0,25.0493,25.073,25.0414,25.0651,125000.0
2015-05-21 11:30:00,31.76,31.8,31.75,31.75,209400.0,25.0651,25.0967,25.0572,25.0572,209400.0
2015-05-21 11:35:00,31.76,31.88,31.75,31.88,121800.0,25.0651,25.1598,25.0572,25.1598,121800.0
2015-05-21 11:40:00,31.88,31.91,31.88,31.89,38800.0,25.1598,25.1835,25.1598,25.1677,38800.0
2015-05-21 11:45:00,31.89,31.89,31.8,31.81,48000.0,25.1677,25.1677,25.0967,25.1046,48000.0
2015-05-21 11:50:00,31.82,31.82,31.75,31.81,134200.0,25.1125,25.1125,25.0572,25.1046,134200.0
2015-05-21 11:55:00,31.82,31.82,31.78,31.8,93400.0,25.1125,25.1125,25.0809,25.0967,93400.0
2015-05-21 12:00:00,31.81,31.81,31.75,31.75,94600.0,25.1046,25.1046,25.0572,25.0572,94600.0
2015-05-21 12:05:00,31.77,31.77,31.75,31.75,87600.0,25.073,25.073,25.0572,25.0572,87600.0
2015-05-21 12:10:00,31.75,31.75,31.73,31.75,72600.0,25.0572,25.0572,25.0414,25.0572,72600.0
2015-05-21 12:15:00,31.75,31.75,31.75,31.75,84200.0,25.0572,25.0572,25.0572,25.0572,84200.0
2015-05-21 12:20:00,31.75,31.75,31.74,31.75,76200.0,25.0572,25.0572,25.0493,25.0572,76200.0
2015-05-21 12:25:00,31.75,31.75,31.68,31.68,107200.0,25.0572,25.0572,25.002,25.002,107200.0
2015-05-21 12:30:00,31.68,31.68,31.6,31.61,273000.0,25.002,25.002,24.9388,24.9467,273000.0
2015-05-21 12:35:00,31.61,31.61,31.58,31.6,166400.0,24.9467,24.9467,24.923,24.9388,166400.0
2015-05-21 12:40:00,31.6,31.64,31.59,31.61,161400.0,24.9388,24.9704,24.9309,24.9467,161400.0
2015-05-21 12:45:00,31.61,31.61,31.56,31.58,51600.0,24.9467,24.9467,24.9073,24.923,51600.0
2015-05-21 12:50:00,31.58,31.6,31.57,31.59,73000.0,24.923,24.9388,24.9152,24.9309,73000.0
2015-05-21 12:55:00,31.59,31.59,31.56,31.57,67600.0,24.9309,24.9309,24.9073,24.9152,67600.0
2015-05-21 13:00:00,31.57,31.57,31.54,31.55,117600.0,24.9152,24.9152,24.8915,24.8994,117600.0
2015-05-21 13:05:00,31.55,31.61,31.55,31.6,110200.0,24.8994,24.9467,24.8994,24.9388,110200.0
2015-05-21 13:10:00,31.6,31.6,31.56,31.57,60200.0,24.9388,24.9388,24.9073,24.9152,60200.0
2015-05-21 13:15:00,31.57,31.58,31.56,31.56,62400.0,24.9152,24.923,24.9073,24.9073,62400.0
2015-05-21 13:20:00,31.56,31.56,31.5,31.5,108200.0,24.9073,24.9073,24.8599,24.8599,108200.0
2015-05-21 13:25:00,31.5,31.54,31.5,31.54,65600.0,24.8599,24.8915,24.8599,24.8915,65600.0
2015-05-21 13:30:00,31.54,31.54,31.52,31.54,49400.0,24.8915,24.8915,24.8757,24.8915,49400.0
2015-05-21 13:35:00,31.54,31.54,31.5,31.51,158800.0,24.8915,24.8915,24.8599,24.8678,158800.0
2015-05-21 13:40:00,31.51,31.52,31.49,31.5,133800.0,24.8678,24.8757,24.852,24.8599,133800.0
2015-05-21 13:45:00,31.5,31.52,31.49,31.49,79400.0,24.8599,24.8757,24.852,24.852,79400.0
2015-05-21 13:50:00,31.5,31.5,31.45,31.46,101400.0,24.8599,24.8599,24.8205,24.8283,101400.0
2015-05-21 13:55:00,31.46,31.46,31.42,31.46,124400.0,24.8283,24.8283,24.7968,24.8283,124400.0
2015-05-21 14:00:00,31.46,31.52,31.46,31.5,139200.0,24.8283,24.8757,24.8283,24.8599,139200.0
2015-05-21 14:05:00,31.5,31.52,31.49,31.51,78000.0,24.8599,24.8757,24.852,24.8678,78000.0
2015-05-21 14:10:00,31.52,31.57,31.52,31.57,77400.0,24.8757,24.9152,24.8757,24.9152,77400.0
2015-05-21 14:15:00,31.57,31.57,31.52,31.54,59200.0,24.9152,24.9152,24.8757,24.8915,59200.0
2015-05-21 14:20:00,31.54,31.59,31.54,31.59,85800.0,24.8915,24.9309,24.8915,24.9309,85800.0
2015-05-21 14:25:00,31.58,31.64,31.58,31.64,59200.0,24.923,24.9704,24.923,24.9704,59200.0
2015-05-21 14:30:00,31.63,31.64,31.58,31.6,111400.0,24.9625,24.9704,24.923,24.9388,111400.0
2015-05-21 14:35:00,31.6,31.65,31.6,31.62,71600.0,24.9388,24.9783,24.9388,24.9546,71600.0
2015-05-21 14:40:00,31.62,31.64,31.6,31.61,53200.0,24.9546,24.9704,24.9388,24.9467,53200.0
2015-05-21 14:45:00,31.61,31.62,31.56,31.56,56200.0,24.9467,24.9546,24.9073,24.9073,56200.0
2015-05-21 14:50:00,31.56,31.58,31.54,31.54,50800.0,24.9073,24.923,24.8915,24.8915,50800.0
2015-05-21 14:55:00,31.54,31.55,31.5,31.5,65800.0,24.8915,24.8994,24.8599,24.8599,65800.0
2015-05-21 15:00:00,31.5,31.5,31.42,31.43,202200.0,24.8599,24.8599,24.7968,24.8047,202200.0
2015-05-21 15:05:00,31.43,31.5,31.42,31.5,78600.0,24.8047,24.8599,24.7968,24.8599,78600.0
2015-05-21 15:10:00,31.5,31.5,31.45,31.5,151200.0,24.8599,24.8599,24.8205,24.8599,151200.0
2015-05-21 15:15:00,31.5,31.5,31.47,31.49,109000.0,24.8599,24.8599,24.8362,24.852,109000.0
2015-05-21 15:20:00,31.49,31.5,31.47,31.47,124400.0,24.852,24.8599,24.8362,24.8362,124400.0
2015-05-21 15:25:00,31.48,31.5,31.47,31.5,50200.0,24.8441,24.8599,24.8362,24.8599,50200.0
2015-05-21 15:30:00,31.5,31.5,31.47,31.47,85200.0,24.8599,24.8599,24.8362,24.8362,85200.0
2015-05-21 15:35:00,31.48,31.5,31.47,31.48,119200.0,24.8441,24.8599,24.8362,24.8441,119200.0
2015-05-21 15:40:00,31.49,31.5,31.47,31.48,187200.0,24.852,24.8599,24.8362,24.8441,187200.0
2015-05-21 15:45:00,31.49,31.5,31.47,31.47,96000.0,24.852,24.8599,24.8362,24.8362,96000.0
2015-05-21 15:50:00,31.47,31.47,31.45,31.46,94000.0,24.8362,24.8362,24.8205,24.8283,94000.0
2015-05-21 15:55:00,31.47,31.47,31.43,31.45,401000.0,24.8362,24.8362,24.8047,24.8205,401000.0
2015-05-22 09:30:00,31.37,31.39,31.27,31.33,136000.0,24.7573,24.7731,24.6784,24.7257,136000.0
2015-05-22 09:35:00,31.34,31.54,31.34,31.5,199000.0,24.7336,24.8915,24.7336,24.8599,199000.0
2015-05-22 09:40:00,31.5,31.55,31.48,31.5,78800.0,24.8599,24.8994,24.8441,24.8599,78800.0
2015-05-22 09:45:00,31.5,31.53,31.5,31.51,50400.0,24.8599,24.8836,24.8599,24.8678,50400.0
2015-05-22 09:50:00,31.5,31.52,31.46,31.48,35400.0,24.8599,24.8757,24.8283,24.8441,35400.0
2015-05-22 09:55:00,31.49,31.55,31.48,31.5,52200.0,24.852,24.8994,24.8441,24.8599,52200.0
2015-05-22 10:00:00,31.5,31.55,31.5,31.54,46600.0,24.8599,24.8994,24.8599,24.8915,46600.0
2015-05-22 10:05:00,31.54,31.61,31.54,31.6,66600.0,24.8915,24.9467,24.8915,24.9388,66600.0
2015-05-22 10:10:00,31.61,31.65,31.6,31.65,52000.0,24.9467,24.9783,24.9388,24.9783,52000.0
2015-05-22 10:15:00,31.65,31.67,31.61,31.61,51400.0,24.9783,24.9941,24.9467,24.9467,51400.0
2015-05-22 10:20:00,31.61,31.66,31.56,31.66,80800.0,24.9467,24.9862,24.9073,24.9862,80800.0
2015-05-22 10:25:00,31.65,31.66,31.61,31.65,272600.0,24.9783,24.9862,24.9467,24.9783,272600.0
2015-05-22 10:30:00,31.66,31.66,31.6,31.65,43200.0,24.9862,24.9862,24.9388,24.9783,43200.0
2015-05-22 10:35:00,31.65,31.68,31.64,31.68,60000.0,24.9783,25.002,24.9704,25.002,60000.0
2015-05-22 10:40:00,31.68,31.71,31.66,31.7,125600.0,25.002,25.0256,24.9862,25.0178,125600.0
2015-05-22 10:45:00,31.71,31.74,31.71,31.73,124600.0,25.0256,25.0493,25.0256,25.0414,124600.0
2015-05-22 10:50:00,31.73,31.73,31.64,31.64,80000.0,25.0414,25.0414,24.9704,24.9704,80000.0
2015-05-22 10:55:00,31.64,31.65,31.61,31.64,31600.0,24.9704,24.9783,24.9467,24.9704,31600.0
2015-05-22 11:00:00,31.64,31.64,31.59,31.6,52000.0,24.9704,24.9704,24.9309,24.9388,52000.0
2015-05-22 11:05:00,31.61,31.63,31.6,31.61,76200.0,24.9467,24.9625,24.9388,24.9467,76200.0
2015-05-22 11:10:00,31.61,31.61,31.6,31.6,108400.0,24.9467,24.9467,24.9388,24.9388,108400.0
2015-05-22 11:15:00,31.6,31.63,31.6,31.63,93400.0,24.9388,24.9625,24.9388,24.9625,93400.0
2015-05-22 11:20:00,31.62,31.62,31.6,31.61,54800.0,24.9546,24.9546,24.9388,24.9467,54800.0
2015-05-22 11:25:00,31.6,31.62,31.6,31.62,51000.0,24.9388,24.9546,24.9388,24.9546,51000.0
2015-05-22 11:30:00,31.62,31.63,31.6,31.61,73800.0,24.9546,24.9625,24.9388,24.9467,73800.0
2015-05-22 11:35:00,31.61,31.61,31.6,31.6,39400.0,24.9467,24.9467,24.9388,24.9388,39400.0
2015-05-22 11:40:00,31.6,31.62,31.6,31.6,46200.0,24.9388,24.9546,24.9388,24.9388,46200.0
2015-05-22 11:45:00,31.6,31.61,31.6,31.6,33200.0,24.9388,24.9467,24.9388,24.9388,33200.0
2015-05-22 11:50:00,31.6,31.61,31.6,31.61,40600.0,24.9388,24.9467,24.9388,24.9467,40600.0
2015-05-22 11:55:00,31.61,31.61,31.6,31.61,28200.0,24.9467,24.9467,24.9388,24.9467,28200.0
2015-05-22 12:00:00,31.61,31.61,31.57,31.57,57200.0,24.9467,24.9467,24.9152,24.9152,57200.0
2015-05-22 12:05:00,31.57,31.57,31.54,31.55,136600.0,24.9152,24.9152,24.8915,24.8994,136600.0
2015-05-22 12:10:00,31.54,31.54,31.51,31.52,28400.0,24.8915,24.8915,24.8678,24.8757,28400.0
2015-05-22 12:15:00,31.52,31.53,31.5,31.53,27400.0,24.8757,24.8836,24.8599,24.8836,27400.0
2015-05-22 12:20:00,31.53,31.57,31.53,31.56,34800.0,24.8836,24.9152,24.8836,24.9073,34800.0
2015-05-22 12:25:00,31.56,31.61,31.56,31.61,60800.0,24.9073,24.9467,24.9073,24.9467,60800.0
2015-05-22 12:30:00,31.61,31.61,31.59,31.61,22800.0,24.9467,24.9467,24.9309,24.9467,22800.0
2015-05-22 12:35:00,31.61,31.63,31.6,31.63,30800.0,24.9467,24.9625,24.9388,24.9625,30800.0
2015-05-22 12:40:00,31.63,31.63,31.61,31.61,13000.0,24.9625,24.9625,24.9467,24.9467,13000.0
2015-05-22 12:45:00,31.61,31.65,31.61,31.62,274600.0,24.9467,24.9783,24.9467,24.9546,274600.0
2015-05-22 12:50:00,31.62,31.63,31.59,31.61,23400.0,24.9546,24.9625,24.9309,24.9467,23400.0
2015-05-22 12:55:00,31.61,31.63,31.61,31.61,33000.0,24.9467,24.9625,24.9467,24.9467,33000.0
2015-05-22 13:00:00,31.61,31.64,31.59,31.61,66800.0,24.9467,24.9704,24.9309,24.9467,66800.0
2015-05-22 13:05:00,31.61,31.63,31.58,31.63,38000.0,24.9467,24.9625,24.923,24.9625,38000.0
2015-05-22 13:10:00,31.63,31.63,31.59,31.59,25400.0,24.9625,24.9625,24.9309,24.9309,25400.0
2015-05-22 13:15:00,31.59,31.61,31.59,31.61,46600.0,24.9309,24.9467,24.9309,24.9467,46600.0
2015-05-22 13:20:00,31.61,31.61,31.59,31.6,31800.0,24.9467,24.9467,24.9309,24.9388,31800.0
2015-05-22 13:25:00,31.6,31.61,31.6,31.6,28000.0,24.9388,24.9467,24.9388,24.9388,28000.0
2015-05-22 13:30:00,31.6,31.62,31.6,31.6,18600.0,24.9388,24.9546,24.9388,24.9388,18600.0
2015-05-22 13:35:00,31.6,31.61,31.59,31.59,21600.0,24.9388,24.9467,24.9309,24.9309,21600.0
2015-05-22 13:40:00,31.59,31.61,31.59,31.59,45200.0,24.9309,24.9467,24.9309,24.9309,45200.0
2015-05-22 13:45:00,31.6,31.6,31.58,31.59,28400.0,24.9388,24.9388,24.923,24.9309,28400.0
2015-05-22 13:50:00,31.59,31.6,31.59,31.59,27800.0,24.9309,24.9388,24.9309,24.9309,27800.0
2015-05-22 13:55:00,31.59,31.59,31.52,31.53,78000.0,24.9309,24.9309,24.8757,24.8836,78000.0
2015-05-22 14:00:00,31.52,31.53,31.46,31.49,62600.0,24.8757,24.8836,24.8283,24.852,62600.0
2015-05-22 14:05:00,31.49,31.5,31.48,31.49,17000.0,24.852,24.8599,24.8441,24.852,17000.0
2015-05-22 14:10:00,31.49,31.52,31.47,31.52,44400.0,24.852,24.8757,24.8362,24.8757,44400.0
2015-05-22 14:15:00,31.52,31.52,31.49,31.49,21800.0,24.8757,24.8757,24.852,24.852,21800.0
2015-05-22 14:20:00,31.5,31.53,31.49,31.51,35800.0,24.8599,24.8836,24.852,24.8678,35800.0
2015-05-22 14:25:00,31.51,31.51,31.47,31.48,21800.0,24.8678,24.8678,24.8362,24.8441,21800.0
2015-05-22 14:30:00,31.47,31.5,31.47,31.48,43400.0,24.8362,24.8599,24.8362,24.8441,43400.0
2015-05-22 14:35:00,31.48,31.51,31.47,31.51,36800.0,24.8441,24.8678,24.8362,24.8678,36800.0
2015-05-22 14:40:00,31.51,31.52,31.5,31.5,57200.0,24.8678,24.8757,24.8599,24.8599,57200.0
2015-05-22 14:45:00,31.5,31.5,31.48,31.48,17400.0,24.8599,24.8599,24.8441,24.8441,17400.0
2015-05-22 14:50:00,31.48,31.5,31.48,31.48,50200.0,24.8441,24.8599,24.8441,24.8441,50200.0
2015-05-22 14:55:00,31.48,31.49,31.46,31.48,38600.0,24.8441,24.852,24.8283,24.8441,38600.0
2015-05-22 15:00:00,31.49,31.5,31.47,31.49,94600.0,24.852,24.8599,24.8362,24.852,94600.0
2015-05-22 15:05:00,31.49,31.5,31.48,31.49,60200.0,24.852,24.8599,24.8441,24.852,60200.0
2015-05-22 15:10:00,31.48,31.49,31.46,31.46,70800.0,24.8441,24.852,24.8283,24.8283,70800.0
2015-05-22 15:15:00,31.47,31.48,31.43,31.47,114000.0,24.8362,24.8441,24.8047,24.8362,114000.0
2015-05-22 15:20:00,31.47,31.5,31.47,31.49,74600.0,24.8362,24.8599,24.8362,24.852,74600.0
2015-05-22 15:25:00,31.5,31.5,31.48,31.49,54000.0,24.8599,24.8599,24.8441,24.852,54000.0
2015-05-22 15:30:00,31.48,31.49,31.46,31.48,64600.0,24.8441,24.852,24.8283,24.8441,64600.0
2015-05-22 15:35:00,31.48,31.49,31.43,31.43,62400.0,24.8441,24.852,24.8047,24.8047,62400.0
2015-05-22 15:40:00,31.43,31.43,31.41,31.42,65000.0,24.8047,24.8047,24.7889,24.7968,65000.0
2015-05-22 15:45:00,31.42,31.42,31.38,31.38,158600.0,24.7968,24.7968,24.7652,24.7652,158600.0
2015-05-22 15:50:00,31.38,31.38,31.35,31.35,71600.0,24.7652,24.7652,24.7415,24.7415,71600.0
2015-05-22 15:55:00,31.35,31.38,31.34,31.36,243800.0,24.7415,24.7652,24.7336,24.7494,243800.0
2015-05-26 09:30:00,31.25,31.25,31.14,31.18,173000.0,24.6626,24.6626,24.5758,24.6074,173000.0
2015-05-26 09:35:00,31.19,31.2,31.18,31.18,90600.0,24.6153,24.6232,24.6074,24.6074,90600.0
2015-05-26 09:40:00,31.18,31.21,31.18,31.21,75800.0,24.6074,24.631,24.6074,24.631,75800.0
2015-05-26 09:45:00,31.21,31.21,31.18,31.18,90800.0,24.631,24.631,24.6074,24.6074,90800.0
2015-05-26 09:50:00,31.18,31.22,31.18,31.2,65200.0,24.6074,24.6389,24.6074,24.6232,65200.0
2015-05-26 09:55:00,31.2,31.26,31.19,31.26,95600.0,24.6232,24.6705,24.6153,24.6705,95600.0
2015-05-26 10:00:00,31.25,31.29,31.25,31.26,128600.0,24.6626,24.6942,24.6626,24.6705,128600.0
2015-05-26 10:05:00,31.26,31.26,31.15,31.16,197400.0,24.6705,24.6705,24.5837,24.5916,197400.0
2015-05-26 10:10:00,31.16,31.18,31.15,31.18,60800.0,24.5916,24.6074,24.5837,24.6074,60800.0
2015-05-26 10:15:00,31.18,31.2,31.14,31.15,63600.0,24.6074,24.6232,24.5758,24.5837,63600.0
2015-05-26 10:20:00,31.15,31.19,31.14,31.18,43000.0,24.5837,24.6153,24.5758,24.6074,43000.0
2015-05-26 10:25:00,31.18,31.18,31.17,31.18,38800.0,24.6074,24.6074,24.5995,24.6074,38800.0
2015-05-26 10:30:00,31.18,31.18,31.15,31.17,64200.0,24.6074,24.6074,24.5837,24.5995,64200.0
2015-05-26 10:35:00,31.17,31.17,31.14,31.14,44400.0,24.5995,24.5995,24.5758,24.5758,44400.0
2015-05-26 10:40:00,31.14,31.17,31.14,31.17,61600.0,24.5758,24.5995,24.5758,24.5995,61600.0
2015-05-26 10:45:00,31.16,31.16,31.07,31.07,64000.0,24.5916,24.5916,24.5206,24.5206,64000.0
2015-05-26 10:50:00,31.07,31.07,31.02,31.02,100000.0,24.5206,24.5206,24.4811,24.4811,100000.0
2015-05-26 10:55:00,31.02,31.03,30.97,30.97,74200.0,24.4811,24.489,24.4416,24.4416,74200.0
2015-05-26 11:00:00,30.98,31.0,30.95,30.95,65200.0,24.4495,24.4653,24.4259,24.4259,65200.0
2015-05-26 11:05:00,30.96,31.0,30.95,31.0,43600.0,24.4337,24.4653,24.4259,24.4653,43600.0
2015-05-26 11:10:00,30.99,30.99,30.97,30.97,39800.0,24.4574,24.4574,24.4416,24.4416,39800.0
2015-05-26 11:15:00,30.97,30.97,30.94,30.94,38600.0,24.4416,24.4416,24.418,24.418,38600.0
2015-05-26 11:20:00,30.95,31.01,30.94,31.0,64200.0,24.4259,24.4732,24.418,24.4653,64200.0
2015-05-26 11:25:00,31.0,31.06,30.99,31.06,42800.0,24.4653,24.5127,24.4574,24.5127,42800.0
2015-05-26 11:30:00,31.05,31.11,31.05,31.07,111800.0,24.5048,24.5521,24.5048,24.5206,111800.0
2015-05-26 11:35:00,31.06,31.07,31.04,31.05,109200.0,24.5127,24.5206,24.4969,24.5048,109200.0
2015-05-26 11:40:00,31.05,31.05,31.03,31.04,62800.0,24.5048,24.5048,24.489,24.4969,62800.0
2015-05-26 11:45:00,31.04,31.04,31.0,31.0,105600.0,24.4969,24.4969,24.4653,24.4653,105600.0
2015-05-26 11:50:00,31.0,31.02,30.99,31.0,56000.0,24.4653,24.4811,24.4574,24.4653,56000.0
2015-05-26 11:55:00,31.0,31.02,31.0,31.0,24800.0,24.4653,24.4811,24.4653,24.4653,24800.0
2015-05-26 12:00:00,31.0,31.02,30.98,31.0,138400.0,24.4653,24.4811,24.4495,24.4653,138400.0
2015-05-26 12:05:00,31.0,31.0,30.97,30.98,45800.0,24.4653,24.4653,24.4416,24.4495,45800.0
2015-05-26 12:10:00,30.98,31.02,30.96,31.02,112000.0,24.4495,24.4811,24.4337,24.4811,112000.0
2015-05-26 12:15:00,31.02,31.02,30.98,30.99,34000.0,24.4811,24.4811,24.4495,24.4574,34000.0
2015-05-26 12:20:00,30.99,30.99,30.97,30.98,25600.0,24.4574,24.4574,24.4416,24.4495,25600.0
2015-05-26 12:25:00,30.98,30.98,30.95,30.96,16000.0,24.4495,24.4495,24.4259,24.4337,16000.0
2015-05-26 12:30:00,30.96,30.98,30.95,30.96,31000.0,24.4337,24.4495,24.4259,24.4337,31000.0
2015-05-26 12:35:00,30.96,30.96,30.92,30.93,40600.0,24.4337,24.4337,24.4022,24.4101,40600.0
2015-05-26 12:40:00,30.93,30.95,30.92,30.93,40400.0,24.4101,24.4259,24.4022,24.4101,40400.0
2015-05-26 12:45:00,30.93,30.93,30.92,30.92,17400.0,24.4101,24.4101,24.4022,24.4022,17400.0
2015-05-26 12:50:00,30.92,30.95,30.91,30.95,86800.0,24.4022,24.4259,24.3943,24.4259,86800.0
2015-05-26 12:55:00,30.95,31.0,30.94,30.96,185200.0,24.4259,24.4653,24.418,24.4337,185200.0
2015-05-26 13:00:00,30.96,30.99,30.95,30.95,136800.0,24.4337,24.4574,24.4259,24.4259,136800.0
2015-05-26 13:05:00,30.95,30.99,30.95,30.99,145800.0,24.4259,24.4574,24.4259,24.4574,145800.0
2015-05-26 13:10:00,30.99,31.01,30.99,31.01,48800.0,24.4574,24.4732,24.4574,24.4732,48800.0
2015-05-26 13:15:00,31.01,31.03,31.0,31.01,201000.0,24.4732,24.489,24.4653,24.4732,201000.0
2015-05-26 13:20:00,31.0,31.01,30.99,30.99,37600.0,24.4653,24.4732,24.4574,24.4574,37600.0
2015-05-26 13:25:00,30.99,31.0,30.98,30.98,89000.0,24.4574,24.4653,24.4495,24.4495,89000.0
2015-05-26 13:30:00,30.98,30.98,30.94,30.95,78800.0,24.4495,24.4495,24.418,24.4259,78800.0
2015-05-26 13:35:00,30.95,30.97,30.9,30.91,56000.0,24.4259,24.4416,24.3864,24.3943,56000.0
2015-05-26 13:40:00,30.92,30.96,30.91,30.95,46800.0,24.4022,24.4337,24.3943,24.4259,46800.0
2015-05-26 13:45:00,30.95,30.96,30.93,30.93,36800.0,24.4259,24.4337,24.4101,24.4101,36800.0
2015-05-26 13:50:00,30.93,30.93,30.91,30.92,54400.0,24.4101,24.4101,24.3943,24.4022,54400.0
2015-05-26 13:55:00,30.91,30.92,30.83,30.83,245800.0,24.3943,24.4022,24.3311,24.3311,245800.0
2015-05-26 14:00:00,30.83,30.84,30.82,30.83,70600.0,24.3311,24.339,24.3233,24.3311,70600.0
2015-05-26 14:05:00,30.84,30.89,30.83,30.89,61000.0,24.339,24.3785,24.3311,24.3785,61000.0
2015-05-26 14:10:00,30.89,30.92,30.89,30.92,25600.0,24.3785,24.4022,24.3785,24.4022,25600.0
2015-05-26 14:15:00,30.92,30.94,30.91,30.92,147400.0,24.4022,24.418,24.3943,24.4022,147400.0
2015-05-26 14:20:00,30.92,30.92,30.89,30.89,68400.0,24.4022,24.4022,24.3785,24.3785,68400.0
2015-05-26 14:25:00,30.89,30.91,30.86,30.86,61000.0,24.3785,24.3943,24.3548,24.3548,61000.0
2015-05-26 14:30:00,30.86,30.91,30.86,30.89,42800.0,24.3548,24.3943,24.3548,24.3785,42800.0
2015-05-26 14:35:00,30.89,30.91,30.85,30.91,64800.0,24.3785,24.3943,24.3469,24.3943,64800.0
2015-05-26 14:40:00,30.9,30.93,30.9,30.93,133200.0,24.3864,24.4101,24.3864,24.4101,133200.0
2015-05-26 14:45:00,30.93,30.95,30.9,30.94,78600.0,24.4101,24.4259,24.3864,24.418,78600.0
2015-05-26 14:50:00,30.95,30.95,30.91,30.93,101600.0,24.4259,24.4259,24.3943,24.4101,101600.0
2015-05-26 14:55:00,30.93,30.95,30.93,30.93,63600.0,24.4101,24.4259,24.4101,24.4101,63600.0
2015-05-26 15:00:00,30.93,30.99,30.93,30.99,62000.0,24.4101,24.4574,24.4101,24.4574,62000.0
2015-05-26 15:05:00,30.98,30.99,30.94,30.99,54200.0,24.4495,24.4574,24.418,24.4574,54200.0
2015-05-26 15:10:00,30.99,30.99,30.96,30.96,43000.0,24.4574,24.4574,24.4337,24.4337,43000.0
2015-05-26 15:15:00,30.97,30.97,30.92,30.92,167400.0,24.4416,24.4416,24.4022,24.4022,167400.0
2015-05-26 15:20:00,30.92,30.93,30.89,30.93,87000.0,24.4022,24.4101,24.3785,24.4101,87000.0
2015-05-26 15:25:00,30.93,30.95,30.88,30.88,120200.0,24.4101,24.4259,24.3706,24.3706,120200.0
2015-05-26 15:30:00,30.89,30.93,30.88,30.93,118000.0,24.3785,24.4101,24.3706,24.4101,118000.0
2015-05-26 15:35:00,30.93,30.93,30.9,30.9,91400.0,24.4101,24.4101,24.3864,24.3864,91400.0
2015-05-26 15:40:00,30.9,30.93,30.89,30.92,151800.0,24.3864,24.4101,24.3785,24.4022,151800.0
2015-05-26 15:45:00,30.91,30.92,30.89,30.91,145200.0,24.3943,24.4022,24.3785,24.3943,145200.0
2015-05-26 15:50:00,30.91,30.92,30.87,30.88,175600.0,24.3943,24.4022,24.3627,24.3706,175600.0
2015-05-26 15:55:00,30.88,30.88,30.86,30.87,286000.0,24.3706,24.3706,24.3548,24.3627,286000.0
2015-05-27 09:30:00,31.02,31.03,30.96,31.03,87600.0,24.4811,24.489,24.4337,24.489,87600.0
2015-05-27 09:35:00,31.03,31.14,31.03,31.11,295000.0,24.489,24.5758,24.489,24.5521,295000.0
2015-05-27 09:40:00,31.11,31.18,31.1,31.17,48600.0,24.5521,24.6074,24.5442,24.5995,48600.0
2015-05-27 09:45:00,31.16,31.21,31.14,31.21,51200.0,24.5916,24.631,24.5758,24.631,51200.0
2015-05-27 09:50:00,31.21,31.3,31.21,31.3,237200.0,24.631,24.7021,24.631,24.7021,237200.0
2015-05-27 09:55:00,31.31,31.32,31.25,31.28,44000.0,24.71,24.7179,24.6626,24.6863,44000.0
2015-05-27 10:00:00,31.27,31.28,31.23,31.23,83600.0,24.6784,24.6863,24.6468,24.6468,83600.0
2015-05-27 10:05:00,31.23,31.23,31.18,31.2,48000.0,24.6468,24.6468,24.6074,24.6232,48000.0
2015-05-27 10:10:00,31.2,31.25,31.19,31.22,55400.0,24.6232,24.6626,24.6153,24.6389,55400.0
2015-05-27 10:15:00,31.22,31.24,31.21,31.24,33800.0,24.6389,24.6547,24.631,24.6547,33800.0
2015-05-27 10:20:00,31.24,31.25,31.21,31.23,46200.0,24.6547,24.6626,24.631,24.6468,46200.0
2015-05-27 10:25:00,31.23,31.23,31.14,31.15,113800.0,24.6468,24.6468,24.5758,24.5837,113800.0
2015-05-27 10:30:00,31.14,31.15,31.11,31.15,99200.0,24.5758,24.5837,24.5521,24.5837,99200.0
2015-05-27 10:35:00,31.15,31.21,31.14,31.2,42000.0,24.5837,24.631,24.5758,24.6232,42000.0
2015-05-27 10:40:00,31.21,31.22,31.18,31.2,24600.0,24.631,24.6389,24.6074,24.6232,24600.0
2015-05-27 10:45:00,31.21,31.21,31.18,31.18,32800.0,24.631,24.631,24.6074,24.6074,32800.0
2015-05-27 10:50:00,31.19,31.2,31.16,31.17,70400.0,24.6153,24.6232,24.5916,24.5995,70400.0
2015-05-27 10:55:00,31.17,31.18,31.15,31.17,48400.0,24.5995,24.6074,24.5837,24.5995,48400.0
2015-05-27 11:00:00,31.18,31.2,31.17,31.18,19800.0,24.6074,24.6232,24.5995,24.6074,19800.0
2015-05-27 11:05:00,31.18,31.18,31.17,31.18,31200.0,24.6074,24.6074,24.5995,24.6074,31200.0
2015-05-27 11:10:00,31.18,31.2,31.18,31.19,26800.0,24.6074,24.6232,24.6074,24.6153,26800.0
2015-05-27 11:15:00,31.2,31.2,31.18,31.2,26600.0,24.6232,24.6232,24.6074,24.6232,26600.0
2015-05-27 11:20:00,31.2,31.22,31.18,31.22,36800.0,24.6232,24.6389,24.6074,24.6389,36800.0
2015-05-27 11:25:00,31.22,31.25,31.22,31.25,60400.0,24.6389,24.6626,24.6389,24.6626,60400.0
2015-05-27 11:30:00,31.25,31.25,31.21,31.22,29800.0,24.6626,24.6626,24.631,24.6389,29800.0
2015-05-27 11:35:00,31.21,31.22,31.19,31.2,28200.0,24.631,24.6389,24.6153,24.6232,28200.0
2015-05-27 11:40:00,31.2,31.23,31.19,31.23,44600.0,24.6232,24.6468,24.6153,24.6468,44600.0
2015-05-27 11:45:00,31.23,31.25,31.23,31.23,32400.0,24.6468,24.6626,24.6468,24.6468,32400.0
2015-05-27 11:50:00,31.24,31.24,31.22,31.22,21000.0,24.6547,24.6547,24.6389,24.6389,21000.0
2015-05-27 11:55:00,31.22,31.23,31.21,31.22,30800.0,24.6389,24.6468,24.631,24.6389,30800.0
2015-05-27 12:00:00,31.22,31.23,31.21,31.22,11800.0,24.6389,24.6468,24.631,24.6389,11800.0
2015-05-27 12:05:00,31.22,31.23,31.22,31.22,11200.0,24.6389,24.6468,24.6389,24.6389,11200.0
2015-05-27 12:10:00,31.22,31.25,31.22,31.25,34800.0,24.6389,24.6626,24.6389,24.6626,34800.0
2015-05-27 12:15:00,31.25,31.27,31.24,31.27,16000.0,24.6626,24.6784,24.6547,24.6784,16000.0
2015-05-27 12:20:00,31.27,31.27,31.25,31.25,23800.0,24.6784,24.6784,24.6626,24.6626,23800.0
2015-05-27 12:25:00,31.25,31.29,31.25,31.26,50800.0,24.6626,24.6942,24.6626,24.6705,50800.0
2015-05-27 12:30:00,31.25,31.27,31.24,31.27,42400.0,24.6626,24.6784,24.6547,24.6784,42400.0
2015-05-27 12:35:00,31.26,31.26,31.25,31.25,11800.0,24.6705,24.6705,24.6626,24.6626,11800.0
2015-05-27 12:40:00,31.25,31.27,31.25,31.26,26000.0,24.6626,24.6784,24.6626,24.6705,26000.0
2015-05-27 12:45:00,31.27,31.27,31.24,31.25,41600.0,24.6784,24.6784,24.6547,24.6626,41600.0
2015-05-27 12:50:00,31.25,31.28,31.25,31.28,40800.0,24.6626,24.6863,24.6626,24.6863,40800.0
2015-05-27 12:55:00,31.28,31.3,31.28,31.3,41800.0,24.6863,24.7021,24.6863,24.7021,41800.0
2015-05-27 13:00:00,31.3,31.32,31.29,31.32,53800.0,24.7021,24.7179,24.6942,24.7179,53800.0
2015-05-27 13:05:00,31.32,31.33,31.32,31.32,23400.0,24.7179,24.7257,24.7179,24.7179,23400.0
2015-05-27 13:10:00,31.32,31.36,31.32,31.34,59000.0,24.7179,24.7494,24.7179,24.7336,59000.0
2015-05-27 13:15:00,31.35,31.35,31.34,31.35,35400.0,24.7415,24.7415,24.7336,24.7415,35400.0
2015-05-27 13:20:00,31.35,31.39,31.35,31.39,58200.0,24.7415,24.7731,24.7415,24.7731,58200.0
2015-05-27 13:25:00,31.39,31.41,31.38,31.38,44200.0,24.7731,24.7889,24.7652,24.7652,44200.0
2015-05-27 13:30:00,31.38,31.39,31.38,31.38,30800.0,24.7652,24.7731,24.7652,24.7652,30800.0
2015-05-27 13:35:00,31.38,31.39,31.36,31.36,22400.0,24.7652,24.7731,24.7494,24.7494,22400.0
2015-05-27 13:40:00,31.36,31.4,31.35,31.36,119400.0,24.7494,24.781,24.7415,24.7494,119400.0
2015-05-27 13:45:00,31.36,31.38,31.31,31.32,71600.0,24.7494,24.7652,24.71,24.7179,71600.0
2015-05-27 13:50:00,31.32,31.32,31.31,31.32,7800.0,24.7179,24.7179,24.71,24.7179,7800.0
2015-05-27 13:55:00,31.32,31.34,31.31,31.33,21800.0,24.7179,24.7336,24.71,24.7257,21800.0
2015-05-27 14:00:00,31.33,31.38,31.32,31.37,41400.0,24.7257,24.7652,24.7179,24.7573,41400.0
2015-05-27 14:05:00,31.38,31.4,31.38,31.38,31000.0,24.7652,24.781,24.7652,24.7652,31000.0
2015-05-27 14:10:00,31.38,31.38,31.36,31.37,12400.0,24.7652,24.7652,24.7494,24.7573,12400.0
2015-05-27 14:15:00,31.37,31.42,31.36,31.36,128800.0,24.7573,24.7968,24.7494,24.7494,128800.0
2015-05-27 14:20:00,31.37,31.37,31.34,31.34,11600.0,24.7573,24.7573,24.7336,24.7336,11600.0
2015-05-27 14:25:00,31.34,31.36,31.33,31.34,24800.0,24.7336,24.7494,24.7257,24.7336,24800.0
2015-05-27 14:30:00,31.34,31.34,31.29,31.29,22400.0,24.7336,24.7336,24.6942,24.6942,22400.0
2015-05-27 14:35:00,31.29,31.31,31.28,31.31,29600.0,24.6942,24.71,24.6863,24.71,29600.0
2015-05-27 14:40:00,31.31,31.32,31.29,31.3,24600.0,24.71,24.7179,24.6942,24.7021,24600.0
2015-05-27 14:45:00,31.29,31.31,31.29,31.31,29000.0,24.6942,24.71,24.6942,24.71,29000.0
2015-05-27 14:50:00,31.31,31.31,31.29,31.29,18000.0,24.71,24.71,24.6942,24.6942,18000.0
2015-05-27 14:55:00,31.29,31.3,31.28,31.29,29000.0,24.6942,24.7021,24.6863,24.6942,29000.0
2015-05-27 15:00:00,31.29,31.29,31.27,31.27,45200.0,24.6942,24.6942,24.6784,24.6784,45200.0
2015-05-27 15:05:00,31.27,31.3,31.27,31.3,29400.0,24.6784,24.7021,24.6784,24.7021,29400.0
2015-05-27 15:10:00,31.3,31.32,31.28,31.32,62800.0,24.7021,24.7179,24.6863,24.7179,62800.0
2015-05-27 15:15:00,31.32,31.34,31.32,31.33,30600.0,24.7179,24.7336,24.7179,24.7257,30600.0
2015-05-27 15:20:00,31.33,31.33,31.29,31.31,37400.0,24.7257,24.7257,24.6942,24.71,37400.0
2015-05-27 15:25:00,31.31,31.31,31.27,31.27,27000.0,24.71,24.71,24.6784,24.6784,27000.0
2015-05-27 15:30:00,31.27,31.28,31.26,31.28,75400.0,24.6784,24.6863,24.6705,24.6863,75400.0
2015-05-27 15:35:00,31.28,31.29,31.28,31.28,52800.0,24.6863,24.6942,24.6863,24.6863,52800.0
2015-05-27 15:40:00,31.28,31.29,31.26,31.27,118600.0,24.6863,24.6942,24.6705,24.6784,118600.0
2015-05-27 15:45:00,31.27,31.29,31.25,31.28,98400.0,24.6784,24.6942,24.6626,24.6863,98400.0
2015-05-27 15:50:00,31.28,31.28,31.25,31.25,146600.0,24.6863,24.6863,24.6626,24.6626,146600.0
2015-05-27 15:55:00,31.25,31.25,31.23,31.23,234400.0,24.6626,24.6626,24.6468,24.6468,234400.0
2015-05-28 09:30:00,31.13,31.17,30.98,31.1,91000.0,24.5679,24.5995,24.4495,24.5442,91000.0
2015-05-28 09:35:00,31.1,31.1,31.06,31.08,21200.0,24.5442,24.5442,24.5127,24.5284,21200.0
2015-05-28 09:40:00,31.09,31.12,31.08,31.12,63600.0,24.5363,24.56,24.5284,24.56,63600.0
2015-05-28 09:45:00,31.11,31.14,31.11,31.12,48600.0,24.5521,24.5758,24.5521,24.56,48600.0
2015-05-28 09:50:00,31.13,31.13,31.1,31.12,39800.0,24.5679,24.5679,24.5442,24.56,39800.0
2015-05-28 09:55:00,31.13,31.13,31.07,31.07,68200.0,24.5679,24.5679,24.5206,24.5206,68200.0
2015-05-28 10:00:00,31.07,31.11,31.06,31.07,54000.0,24.5206,24.5521,24.5127,24.5206,54000.0
2015-05-28 10:05:00,31.07,31.09,31.07,31.09,12000.0,24.5206,24.5363,24.5206,24.5363,12000.0
2015-05-28 10:10:00,31.1,31.11,31.05,31.07,31800.0,24.5442,24.5521,24.5048,24.5206,31800.0
2015-05-28 10:15:00,31.07,31.13,31.07,31.13,26200.0,24.5206,24.5679,24.5206,24.5679,26200.0
2015-05-28 10:20:00,31.12,31.14,31.12,31.14,22800.0,24.56,24.5758,24.56,24.5758,22800.0
2015-05-28 10:25:00,31.14,31.17,31.14,31.15,23600.0,24.5758,24.5995,24.5758,24.5837,23600.0
2015-05-28 10:30:00,31.15,31.15,31.09,31.11,29000.0,24.5837,24.5837,24.5363,24.5521,29000.0
2015-05-28 10:35:00,31.11,31.14,31.09,31.13,69600.0,24.5521,24.5758,24.5363,24.5679,69600.0
2015-05-28 10:40:00,31.13,31.14,31.11,31.14,30400.0,24.5679,24.5758,24.5521,24.5758,30400.0
2015-05-28 10:45:00,31.14,31.14,31.1,31.1,20000.0,24.5758,24.5758,24.5442,24.5442,20000.0
2015-05-28 10:50:00,31.1,31.11,31.1,31.11,16400.0,24.5442,24.5521,24.5442,24.5521,16400.0
2015-05-28 10:55:00,31.13,31.14,31.11,31.11,20000.0,24.5679,24.5758,24.5521,24.5521,20000.0
2015-05-28 11:00:00,31.11,31.16,31.11,31.14,31600.0,24.5521,24.5916,24.5521,24.5758,31600.0
2015-05-28 11:05:00,31.14,31.18,31.14,31.18,27600.0,24.5758,24.6074,24.5758,24.6074,27600.0
2015-05-28 11:10:00,31.17,31.18,31.14,31.18,44400.0,24.5995,24.6074,24.5758,24.6074,44400.0
2015-05-28 11:15:00,31.18,31.24,31.18,31.23,53000.0,24.6074,24.6547,24.6074,24.6468,53000.0
2015-05-28 11:20:00,31.22,31.23,31.19,31.23,33200.0,24.6389,24.6468,24.6153,24.6468,33200.0
2015-05-28 11:25:00,31.23,31.23,31.19,31.19,18800.0,24.6468,24.6468,24.6153,24.6153,18800.0
2015-05-28 11:30:00,31.19,31.22,31.18,31.22,29400.0,24.6153,24.6389,24.6074,24.6389,29400.0
2015-05-28 11:35:00,31.22,31.22,31.19,31.2,20800.0,24.6389,24.6389,24.6153,24.6232,20800.0
2015-05-28 11:40:00,31.2,31.22,31.18,31.18,43800.0,24.6232,24.6389,24.6074,24.6074,43800.0
2015-05-28 11:45:00,31.18,31.18,31.11,31.12,22000.0,24.6074,24.6074,24.5521,24.56,22000.0
2015-05-28 11:50:00,31.11,31.11,31.09,31.11,19800.0,24.5521,24.5521,24.5363,24.5521,19800.0
2015-05-28 11:55:00,31.11,31.12,31.1,31.11,16400.0,24.5521,24.56,24.5442,24.5521,16400.0
2015-05-28 12:00:00,31.11,31.13,31.1,31.13,24000.0,24.5521,24.5679,24.5442,24.5679,24000.0
2015-05-28 12:05:00,31.13,31.14,31.12,31.12,14200.0,24.5679,24.5758,24.56,24.56,14200.0
2015-05-28 12:10:00,31.13,31.13,31.11,31.13,10400.0,24.5679,24.5679,24.5521,24.5679,10400.0
2015-05-28 12:15:00,31.13,31.14,31.13,31.14,14800.0,24.5679,24.5758,24.5679,24.5758,14800.0
2015-05-28 12:20:00,31.14,31.17,31.12,31.17,37200.0,24.5758,24.5995,24.56,24.5995,37200.0
2015-05-28 12:25:00,31.18,31.18,31.15,31.16,17400.0,24.6074,24.6074,24.5837,24.5916,17400.0
2015-05-28 12:30:00,31.16,31.16,31.12,31.12,24800.0,24.5916,24.5916,24.56,24.56,24800.0
2015-05-28 12:35:00,31.11,31.11,31.1,31.11,29200.0,24.5521,24.5521,24.5442,24.5521,29200.0
2015-05-28 12:40:00,31.11,31.15,31.11,31.15,30600.0,24.5521,24.5837,24.5521,24.5837,30600.0
2015-05-28 12:45:00,31.15,31.16,31.13,31.16,39000.0,24.5837,24.5916,24.5679,24.5916,39000.0
2015-05-28 12:50:00,31.16,31.16,31.14,31.14,21200.0,24.5916,24.5916,24.5758,24.5758,21200.0
2015-05-28 12:55:00,31.15,31.17,31.15,31.16,38400.0,24.5837,24.5995,24.5837,24.5916,38400.0
2015-05-28 13:00:00,31.16,31.19,31.15,31.18,19200.0,24.5916,24.6153,24.5837,24.6074,19200.0
2015-05-28 13:05:00,31.18,31.21,31.18,31.21,16200.0,24.6074,24.631,24.6074,24.631,16200.0
2015-05-28 13:10:00,31.2,31.2,31.18,31.18,20600.0,24.6232,24.6232,24.6074,24.6074,20600.0
2015-05-28 13:15:00,31.18,31.2,31.15,31.18,21400.0,24.6074,24.6232,24.5837,24.6074,21400.0
2015-05-28 13:20:00,31.18,31.18,31.16,31.18,10200.0,24.6074,24.6074,24.5916,24.6074,10200.0
2015-05-28 13:25:00,31.18,31.19,31.17,31.18,29400.0,24.6074,24.6153,24.5995,24.6074,29400.0
2015-05-28 13:30:00,31.19,31.2,31.18,31.2,57000.0,24.6153,24.6232,24.6074,24.6232,57000.0
2015-05-28 13:35:00,31.2,31.23,31.2,31.23,35400.0,24.6232,24.6468,24.6232,24.6468,35400.0
2015-05-28 13:40:00,31.23,31.25,31.21,31.21,21000.0,24.6468,24.6626,24.631,24.631,21000.0
2015-05-28 13:45:00,31.22,31.22,31.21,31.22,12200.0,24.6389,24.6389,24.631,24.6389,12200.0
2015-05-28 13:50:00,31.22,31.23,31.22,31.22,14800.0,24.6389,24.6468,24.6389,24.6389,14800.0
2015-05-28 13:55:00,31.23,31.23,31.21,31.22,21800.0,24.6468,24.6468,24.631,24.6389,21800.0
2015-05-28 14:00:00,31.22,31.22,31.2,31.21,31800.0,24.6389,24.6389,24.6232,24.631,31800.0
2015-05-28 14:05:00,31.21,31.21,31.2,31.21,23000.0,24.631,24.631,24.6232,24.631,23000.0
2015-05-28 14:10:00,31.21,31.22,31.2,31.22,25800.0,24.631,24.6389,24.6232,24.6389,25800.0
2015-05-28 14:15:00,31.22,31.25,31.22,31.25,21200.0,24.6389,24.6626,24.6389,24.6626,21200.0
2015-05-28 14:20:00,31.25,31.3,31.25,31.3,63000.0,24.6626,24.7021,24.6626,24.7021,63000.0
2015-05-28 14:25:00,31.29,31.3,31.27,31.3,25600.0,24.6942,24.7021,24.6784,24.7021,25600.0
2015-05-28 14:30:00,31.3,31.3,31.26,31.27,24200.0,24.7021,24.7021,24.6705,24.6784,24200.0
2015-05-28 14:35:00,31.27,31.3,31.26,31.28,26200.0,24.6784,24.7021,24.6705,24.6863,26200.0
2015-05-28 14:40:00,31.28,31.31,31.28,31.31,33400.0,24.6863,24.71,24.6863,24.71,33400.0
2015-05-28 14:45:00,31.31,31.31,31.27,31.28,36000.0,24.71,24.71,24.6784,24.6863,36000.0
2015-05-28 14:50:00,31.28,31.28,31.2,31.24,226400.0,24.6863,24.6863,24.6232,24.6547,226400.0
2015-05-28 14:55:00,31.24,31.27,31.24,31.25,28800.0,24.6547,24.6784,24.6547,24.6626,28800.0
2015-05-28 15:00:00,31.25,31.28,31.25,31.28,17800.0,24.6626,24.6863,24.6626,24.6863,17800.0
2015-05-28 15:05:00,31.27,31.27,31.24,31.24,26800.0,24.6784,24.6784,24.6547,24.6547,26800.0
2015-05-28 15:10:00,31.25,31.28,31.24,31.28,20400.0,24.6626,24.6863,24.6547,24.6863,20400.0
2015-05-28 15:15:00,31.28,31.31,31.28,31.29,33200.0,24.6863,24.71,24.6863,24.6942,33200.0
2015-05-28 15:20:00,31.29,31.29,31.26,31.27,31200.0,24.6942,24.6942,24.6705,24.6784,31200.0
2015-05-28 15:25:00,31.27,31.28,31.25,31.26,64400.0,24.6784,24.6863,24.6626,24.6705,64400.0
2015-05-28 15:30:00,31.26,31.28,31.26,31.28,33600.0,24.6705,24.6863,24.6705,24.6863,33600.0
2015-05-28 15:35:00,31.28,31.29,31.26,31.26,53800.0,24.6863,24.6942,24.6705,24.6705,53800.0
2015-05-28 15:40:00,31.26,31.27,31.25,31.25,51400.0,24.6705,24.6784,24.6626,24.6626,51400.0
2015-05-28 15:45:00,31.25,31.29,31.25,31.28,51800.0,24.6626,24.6942,24.6626,24.6863,51800.0
2015-05-28 15:50:00,31.29,31.3,31.27,31.3,93000.0,24.6942,24.7021,24.6784,24.7021,93000.0
2015-05-28 15:55:00,31.3,31.31,31.28,31.29,110000.0,24.7021,24.71,24.6863,24.6942,110000.0
2015-05-29 09:30:00,31.32,31.34,31.2,31.31,98276.0,24.7179,24.7336,24.6232,24.71,98276.0
2015-05-29 09:35:00,31.29,31.3,31.21,31.24,57244.0,24.6942,24.7021,24.631,24.6547,57244.0
2015-05-29 09:40:00,31.23,31.29,31.21,31.26,25612.0,24.6468,24.6942,24.631,24.6705,25612.0
2015-05-29 09:45:00,31.25,31.25,31.22,31.24,31680.0,24.6626,24.6626,24.6389,24.6547,31680.0
2015-05-29 09:50:00,31.24,31.27,31.21,31.24,35140.0,24.6547,24.6784,24.631,24.6547,35140.0
2015-05-29 09:55:00,31.24,31.27,31.24,31.26,17554.0,24.6547,24.6784,24.6547,24.6705,17554.0
2015-05-29 10:00:00,31.25,31.29,31.22,31.28,26336.0,24.6626,24.6942,24.6389,24.6863,26336.0
2015-05-29 10:05:00,31.28,31.28,31.22,31.23,24948.0,24.6863,24.6863,24.6389,24.6468,24948.0
2015-05-29 10:10:00,31.23,31.23,31.2,31.23,23028.0,24.6468,24.6468,24.6232,24.6468,23028.0
2015-05-29 10:15:00,31.23,31.24,31.2,31.23,29282.0,24.6468,24.6547,24.6232,24.6468,29282.0
2015-05-29 10:20:00,31.24,31.25,31.21,31.22,37612.0,24.6547,24.6626,24.631,24.6389,37612.0
2015-05-29 10:25:00,31.22,31.22,31.13,31.13,70122.0,24.6389,24.6389,24.5679,24.5679,70122.0
2015-05-29 10:30:00,31.13,31.16,31.12,31.14,66768.0,24.5679,24.5916,24.56,24.5758,66768.0
2015-05-29 10:35:00,31.14,31.15,31.09,31.1,54680.0,24.5758,24.5837,24.5363,24.5442,54680.0
2015-05-29 10:40:00,31.11,31.13,31.06,31.07,125396.0,24.5521,24.5679,24.5127,24.5206,125396.0
2015-05-29 10:45:00,31.07,31.09,31.04,31.07,58874.0,24.5206,24.5363,24.4969,24.5206,58874.0
2015-05-29 10:50:00,31.05,31.1,31.03,31.1,58198.0,24.5048,24.5442,24.489,24.5442,58198.0
2015-05-29 10:55:00,31.09,31.13,31.09,31.13,78060.0,24.5363,24.5679,24.5363,24.5679,78060.0
2015-05-29 11:00:00,31.13,31.13,31.1,31.11,33034.0,24.5679,24.5679,24.5442,24.5521,33034.0
2015-05-29 11:05:00,31.11,31.16,31.11,31.15,71092.0,24.5521,24.5916,24.5521,24.5837,71092.0
2015-05-29 11:10:00,31.15,31.16,31.11,31.11,15938.0,24.5837,24.5916,24.5521,24.5521,15938.0
2015-05-29 11:15:00,31.11,31.16,31.11,31.16,17334.0,24.5521,24.5916,24.5521,24.5916,17334.0
2015-05-29 11:20:00,31.16,31.17,31.15,31.16,27438.0,24.5916,24.5995,24.5837,24.5916,27438.0
2015-05-29 11:25:00,31.16,31.16,31.1,31.11,21400.0,24.5916,24.5916,24.5442,24.5521,21400.0
2015-05-29 11:30:00,31.11,31.13,31.09,31.12,36442.0,24.5521,24.5679,24.5363,24.56,36442.0
2015-05-29 11:35:00,31.13,31.13,31.08,31.11,39796.0,24.5679,24.5679,24.5284,24.5521,39796.0
2015-05-29 11:40:00,31.13,31.21,31.12,31.19,23072.0,24.5679,24.631,24.56,24.6153,23072.0
2015-05-29 11:45:00,31.2,31.21,31.19,31.21,16378.0,24.6232,24.631,24.6153,24.631,16378.0
2015-05-29 11:50:00,31.21,31.22,31.19,31.21,18652.0,24.631,24.6389,24.6153,24.631,18652.0
2015-05-29 11:55:00,31.21,31.22,31.19,31.21,24076.0,24.631,24.6389,24.6153,24.631,24076.0
2015-05-29 12:00:00,31.21,31.23,31.21,31.22,21972.0,24.631,24.6468,24.631,24.6389,21972.0
2015-05-29 12:05:00,31.21,31.22,31.19,31.2,17282.0,24.631,24.6389,24.6153,24.6232,17282.0
2015-05-29 12:10:00,31.2,31.2,31.18,31.19,23290.0,24.6232,24.6232,24.6074,24.6153,23290.0
2015-05-29 12:15:00,31.19,31.23,31.19,31.23,35162.0,24.6153,24.6468,24.6153,24.6468,35162.0
2015-05-29 12:20:00,31.23,31.23,31.18,31.2,38406.0,24.6468,24.6468,24.6074,24.6232,38406.0
2015-05-29 12:25:00,31.19,31.23,31.19,31.2,13656.0,24.6153,24.6468,24.6153,24.6232,13656.0
2015-05-29 12:30:00,31.2,31.21,31.19,31.2,21368.0,24.6232,24.631,24.6153,24.6232,21368.0
2015-05-29 12:35:00,31.2,31.22,31.19,31.22,30918.0,24.6232,24.6389,24.6153,24.6389,30918.0
2015-05-29 12:40:00,31.22,31.23,31.18,31.18,17496.0,24.6389,24.6468,24.6074,24.6074,17496.0
2015-05-29 12:45:00,31.18,31.2,31.16,31.16,14422.0,24.6074,24.6232,24.5916,24.5916,14422.0
2015-05-29 12:50:00,31.16,31.16,31.14,31.15,19374.0,24.5916,24.5916,24.5758,24.5837,19374.0
2015-05-29 12:55:00,31.15,31.17,31.15,31.15,19338.0,24.5837,24.5995,24.5837,24.5837,19338.0
2015-05-29 13:00:00,31.16,31.18,31.14,31.15,34408.0,24.5916,24.6074,24.5758,24.5837,34408.0
2015-05-29 13:05:00,31.15,31.16,31.13,31.16,17514.0,24.5837,24.5916,24.5679,24.5916,17514.0
2015-05-29 13:10:00,31.17,31.2,31.17,31.18,28276.0,24.5995,24.6232,24.5995,24.6074,28276.0
2015-05-29 13:15:00,31.18,31.19,31.16,31.18,22610.0,24.6074,24.6153,24.5916,24.6074,22610.0
2015-05-29 13:20:00,31.18,31.2,31.18,31.18,30050.0,24.6074,24.6232,24.6074,24.6074,30050.0
2015-05-29 13:25:00,31.18,31.19,31.18,31.18,15044.0,24.6074,24.6153,24.6074,24.6074,15044.0
2015-05-29 13:30:00,31.18,31.2,31.16,31.16,37562.0,24.6074,24.6232,24.5916,24.5916,37562.0
2015-05-29 13:35:00,31.16,31.17,31.12,31.12,43444.0,24.5916,24.5995,24.56,24.56,43444.0
2015-05-29 13:40:00,31.13,31.14,31.12,31.13,15644.0,24.5679,24.5758,24.56,24.5679,15644.0
2015-05-29 13:45:00,31.13,31.14,31.12,31.14,20318.0,24.5679,24.5758,24.56,24.5758,20318.0
2015-05-29 13:50:00,31.14,31.14,31.13,31.13,21600.0,24.5758,24.5758,24.5679,24.5679,21600.0
2015-05-29 13:55:00,31.13,31.14,31.11,31.11,51532.0,24.5679,24.5758,24.5521,24.5521,51532.0
2015-05-29 14:00:00,31.11,31.11,31.08,31.09,43462.0,24.5521,24.5521,24.5284,24.5363,43462.0
2015-05-29 14:05:00,31.09,31.11,31.08,31.08,33642.0,24.5363,24.5521,24.5284,24.5284,33642.0
2015-05-29 14:10:00,31.08,31.1,31.08,31.09,18338.0,24.5284,24.5442,24.5284,24.5363,18338.0
2015-05-29 14:15:00,31.09,31.09,31.07,31.07,21082.0,24.5363,24.5363,24.5206,24.5206,21082.0
2015-05-29 14:20:00,31.07,31.08,31.05,31.07,32304.0,24.5206,24.5284,24.5048,24.5206,32304.0
2015-05-29 14:25:00,31.08,31.11,31.08,31.1,19240.0,24.5284,24.5521,24.5284,24.5442,19240.0
2015-05-29 14:30:00,31.1,31.11,31.09,31.1,25544.0,24.5442,24.5521,24.5363,24.5442,25544.0
2015-05-29 14:35:00,31.09,31.11,31.09,31.11,30532.0,24.5363,24.5521,24.5363,24.5521,30532.0
2015-05-29 14:40:00,31.1,31.11,31.09,31.11,30890.0,24.5442,24.5521,24.5363,24.5521,30890.0
2015-05-29 14:45:00,31.1,31.11,31.07,31.09,49630.0,24.5442,24.5521,24.5206,24.5363,49630.0
2015-05-29 14:50:00,31.08,31.11,31.07,31.11,19562.0,24.5284,24.5521,24.5206,24.5521,19562.0
2015-05-29 14:55:00,31.11,31.14,31.09,31.12,27342.0,24.5521,24.5758,24.5363,24.56,27342.0
2015-05-29 15:00:00,31.12,31.13,31.11,31.11,35246.0,24.56,24.5679,24.5521,24.5521,35246.0
2015-05-29 15:05:00,31.11,31.15,31.1,31.14,27826.0,24.5521,24.5837,24.5442,24.5758,27826.0
2015-05-29 15:10:00,31.15,31.18,31.15,31.16,52310.0,24.5837,24.6074,24.5837,24.5916,52310.0
2015-05-29 15:15:00,31.16,31.16,31.13,31.13,28380.0,24.5916,24.5916,24.5679,24.5679,28380.0
2015-05-29 15:20:00,31.13,31.16,31.13,31.16,35890.0,24.5679,24.5916,24.5679,24.5916,35890.0
2015-05-29 15:25:00,31.17,31.18,31.16,31.18,34044.0,24.5995,24.6074,24.5916,24.6074,34044.0
2015-05-29 15:30:00,31.18,31.2,31.16,31.16,64382.0,24.6074,24.6232,24.5916,24.5916,64382.0
2015-05-29 15:35:00,31.16,31.2,31.15,31.18,71570.0,24.5916,24.6232,24.5837,24.6074,71570.0
2015-05-29 15:40:00,31.18,31.22,31.17,31.21,73850.0,24.6074,24.6389,24.5995,24.631,73850.0
2015-05-29 15:45:00,31.21,31.22,31.17,31.18,109604.0,24.631,24.6389,24.5995,24.6074,109604.0
2015-05-29 15:50:00,31.18,31.18,31.13,31.15,83498.0,24.6074,24.6074,24.5679,24.5837,83498.0
2015-05-29 15:55:00,31.15,31.15,31.11,31.11,286172.0,24.5837,24.5837,24.5521,24.5521,286172.0
2015-06-01 09:30:00,31.25,31.32,31.17,31.18,111866.0,24.6626,24.7179,24.5995,24.6074,111866.0
2015-06-01 09:35:00,31.15,31.16,31.06,31.09,69772.0,24.5837,24.5916,24.5127,24.5363,69772.0
2015-06-01 09:40:00,31.08,31.1,31.03,31.06,31498.0,24.5284,24.5442,24.489,24.5127,31498.0
2015-06-01 09:45:00,31.05,31.07,31.03,31.06,25748.0,24.5048,24.5206,24.489,24.5127,25748.0
2015-06-01 09:50:00,31.04,31.11,31.04,31.11,26064.0,24.4969,24.5521,24.4969,24.5521,26064.0
2015-06-01 09:55:00,31.1,31.16,31.1,31.11,25338.0,24.5442,24.5916,24.5442,24.5521,25338.0
2015-06-01 10:00:00,31.11,31.24,31.11,31.22,50944.0,24.5521,24.6547,24.5521,24.6389,50944.0
2015-06-01 10:05:00,31.21,31.22,31.17,31.18,34836.0,24.631,24.6389,24.5995,24.6074,34836.0
2015-06-01 10:10:00,31.17,31.18,31.1,31.11,43034.0,24.5995,24.6074,24.5442,24.5521,43034.0
2015-06-01 10:15:00,31.11,31.12,31.08,31.11,46802.0,24.5521,24.56,24.5284,24.5521,46802.0
2015-06-01 10:20:00,31.09,31.14,31.09,31.11,59304.0,24.5363,24.5758,24.5363,24.5521,59304.0
2015-06-01 10:25:00,31.11,31.18,31.1,31.16,94206.0,24.5521,24.6074,24.5442,24.5916,94206.0
2015-06-01 10:30:00,31.16,31.17,31.11,31.13,40128.0,24.5916,24.5995,24.5521,24.5679,40128.0
2015-06-01 10:35:00,31.13,31.13,31.07,31.08,60462.0,24.5679,24.5679,24.5206,24.5284,60462.0
2015-06-01 10:40:00,31.08,31.08,31.01,31.01,55360.0,24.5284,24.5284,24.4732,24.4732,55360.0
2015-06-01 10:45:00,31.01,31.02,30.99,31.02,119118.0,24.4732,24.4811,24.4574,24.4811,119118.0
2015-06-01 10:50:00,31.02,31.02,31.0,31.0,123314.0,24.4811,24.4811,24.4653,24.4653,123314.0
2015-06-01 10:55:00,31.0,31.03,30.99,31.0,242026.0,24.4653,24.489,24.4574,24.4653,242026.0
2015-06-01 11:00:00,31.01,31.1,31.0,31.1,153740.0,24.4732,24.5442,24.4653,24.5442,153740.0
2015-06-01 11:05:00,31.1,31.11,31.07,31.07,28016.0,24.5442,24.5521,24.5206,24.5206,28016.0
2015-06-01 11:10:00,31.06,31.07,31.05,31.06,15822.0,24.5127,24.5206,24.5048,24.5127,15822.0
2015-06-01 11:15:00,31.05,31.05,31.03,31.04,20878.0,24.5048,24.5048,24.489,24.4969,20878.0
2015-06-01 11:20:00,31.05,31.08,31.05,31.06,29226.0,24.5048,24.5284,24.5048,24.5127,29226.0
2015-06-01 11:25:00,31.06,31.06,31.01,31.04,34170.0,24.5127,24.5127,24.4732,24.4969,34170.0
2015-06-01 11:30:00,31.04,31.07,31.04,31.07,24980.0,24.4969,24.5206,24.4969,24.5206,24980.0
2015-06-01 11:35:00,31.07,31.08,31.05,31.06,24288.0,24.5206,24.5284,24.5048,24.5127,24288.0
2015-06-01 11:40:00,31.06,31.09,31.05,31.08,36774.0,24.5127,24.5363,24.5048,24.5284,36774.0
2015-06-01 11:45:00,31.08,31.09,31.07,31.08,14506.0,24.5284,24.5363,24.5206,24.5284,14506.0
2015-06-01 11:50:00,31.07,31.08,31.05,31.07,17338.0,24.5206,24.5284,24.5048,24.5206,17338.0
2015-06-01 11:55:00,31.07,31.07,31.04,31.05,13988.0,24.5206,24.5206,24.4969,24.5048,13988.0
2015-06-01 12:00:00,31.05,31.07,31.04,31.06,22002.0,24.5048,24.5206,24.4969,24.5127,22002.0
2015-06-01 12:05:00,31.06,31.07,31.05,31.06,15022.0,24.5127,24.5206,24.5048,24.5127,15022.0
2015-06-01 12:10:00,31.06,31.07,31.05,31.05,11900.0,24.5127,24.5206,24.5048,24.5048,11900.0
2015-06-01 12:15:00,31.06,31.13,31.05,31.11,18136.0,24.5127,24.5679,24.5048,24.5521,18136.0
2015-06-01 12:20:00,31.13,31.13,31.09,31.11,13862.0,24.5679,24.5679,24.5363,24.5521,13862.0
2015-06-01 12:25:00,31.11,31.14,31.1,31.14,15416.0,24.5521,24.5758,24.5442,24.5758,15416.0
2015-06-01 12:30:00,31.14,31.15,31.11,31.11,56104.0,24.5758,24.5837,24.5521,24.5521,56104.0
2015-06-01 12:35:00,31.11,31.13,31.05,31.06,229982.0,24.5521,24.5679,24.5048,24.5127,229982.0
2015-06-01 12:40:00,31.07,31.11,31.04,31.09,112274.0,24.5206,24.5521,24.4969,24.5363,112274.0
2015-06-01 12:45:00,31.09,31.1,31.07,31.08,16432.0,24.5363,24.5442,24.5206,24.5284,16432.0
2015-06-01 12:50:00,31.08,31.13,31.08,31.11,41130.0,24.5284,24.5679,24.5284,24.5521,41130.0
2015-06-01 12:55:00,31.11,31.12,31.09,31.12,18704.0,24.5521,24.56,24.5363,24.56,18704.0
2015-06-01 13:00:00,31.12,31.14,31.1,31.11,28946.0,24.56,24.5758,24.5442,24.5521,28946.0
2015-06-01 13:05:00,31.1,31.11,31.1,31.11,11308.0,24.5442,24.5521,24.5442,24.5521,11308.0
2015-06-01 13:10:00,31.11,31.13,31.11,31.11,25410.0,24.5521,24.5679,24.5521,24.5521,25410.0
2015-06-01 13:15:00,31.1,31.11,31.08,31.08,18332.0,24.5442,24.5521,24.5284,24.5284,18332.0
2015-06-01 13:20:00,31.08,31.11,31.08,31.1,20572.0,24.5284,24.5521,24.5284,24.5442,20572.0
2015-06-01 13:25:00,31.1,31.11,31.1,31.11,15666.0,24.5442,24.5521,24.5442,24.5521,15666.0
2015-06-01 13:30:00,31.11,31.13,31.11,31.11,38782.0,24.5521,24.5679,24.5521,24.5521,38782.0
2015-06-01 13:35:00,31.11,31.13,31.11,31.11,14850.0,24.5521,24.5679,24.5521,24.5521,14850.0
2015-06-01 13:40:00,31.11,31.13,31.11,31.13,27828.0,24.5521,24.5679,24.5521,24.5679,27828.0
2015-06-01 13:45:00,31.13,31.14,31.11,31.14,45038.0,24.5679,24.5758,24.5521,24.5758,45038.0
2015-06-01 13:50:00,31.14,31.14,31.11,31.13,53228.0,24.5758,24.5758,24.5521,24.5679,53228.0
2015-06-01 13:55:00,31.13,31.14,31.11,31.13,18940.0,24.5679,24.5758,24.5521,24.5679,18940.0
2015-06-01 14:00:00,31.13,31.14,31.11,31.13,42334.0,24.5679,24.5758,24.5521,24.5679,42334.0
2015-06-01 14:05:00,31.13,31.13,31.12,31.12,28980.0,24.5679,24.5679,24.56,24.56,28980.0
2015-06-01 14:10:00,31.13,31.14,31.13,31.13,8546.0,24.5679,24.5758,24.5679,24.5679,8546.0
2015-06-01 14:15:00,31.13,31.18,31.13,31.18,31576.0,24.5679,24.6074,24.5679,24.6074,31576.0
2015-06-01 14:20:00,31.17,31.21,31.17,31.2,52314.0,24.5995,24.631,24.5995,24.6232,52314.0
2015-06-01 14:25:00,31.19,31.21,31.18,31.19,14922.0,24.6153,24.631,24.6074,24.6153,14922.0
2015-06-01 14:30:00,31.19,31.2,31.17,31.19,34640.0,24.6153,24.6232,24.5995,24.6153,34640.0
2015-06-01 14:35:00,31.19,31.21,31.18,31.21,38640.0,24.6153,24.631,24.6074,24.631,38640.0
2015-06-01 14:40:00,31.21,31.23,31.2,31.21,58018.0,24.631,24.6468,24.6232,24.631,58018.0
2015-06-01 14:45:00,31.22,31.22,31.17,31.18,34832.0,24.6389,24.6389,24.5995,24.6074,34832.0
2015-06-01 14:50:00,31.17,31.17,31.15,31.15,28680.0,24.5995,24.5995,24.5837,24.5837,28680.0
2015-06-01 14:55:00,31.15,31.18,31.15,31.18,30358.0,24.5837,24.6074,24.5837,24.6074,30358.0
2015-06-01 15:00:00,31.18,31.2,31.18,31.2,43664.0,24.6074,24.6232,24.6074,24.6232,43664.0
2015-06-01 15:05:00,31.2,31.2,31.16,31.16,50408.0,24.6232,24.6232,24.5916,24.5916,50408.0
2015-06-01 15:10:00,31.16,31.16,31.12,31.12,51340.0,24.5916,24.5916,24.56,24.56,51340.0
2015-06-01 15:15:00,31.13,31.13,31.1,31.11,67978.0,24.5679,24.5679,24.5442,24.5521,67978.0
2015-06-01 15:20:00,31.11,31.13,31.1,31.12,47314.0,24.5521,24.5679,24.5442,24.56,47314.0
2015-06-01 15:25:00,31.12,31.14,31.11,31.13,37306.0,24.56,24.5758,24.5521,24.5679,37306.0
2015-06-01 15:30:00,31.13,31.14,31.11,31.14,98758.0,24.5679,24.5758,24.5521,24.5758,98758.0
2015-06-01 15:35:00,31.13,31.13,31.1,31.11,58084.0,24.5679,24.5679,24.5442,24.5521,58084.0
2015-06-01 15:40:00,31.11,31.11,31.07,31.08,235018.0,24.5521,24.5521,24.5206,24.5284,235018.0
2015-06-01 15:45:00,31.08,31.08,31.04,31.06,110266.0,24.5284,24.5284,24.4969,24.5127,110266.0
2015-06-01 15:50:00,31.06,31.06,31.03,31.03,83818.0,24.5127,24.5127,24.489,24.489,83818.0
2015-06-01 15:55:00,31.03,31.05,31.02,31.04,208332.0,24.489,24.5048,24.4811,24.4969,208332.0
2015-06-02 09:30:00,31.05,31.14,30.99,31.11,83784.0,24.5048,24.5758,24.4574,24.5521,83784.0
2015-06-02 09:35:00,31.15,31.15,31.06,31.06,86644.0,24.5837,24.5837,24.5127,24.5127,86644.0
2015-06-02 09:40:00,31.06,31.14,31.03,31.14,33204.0,24.5127,24.5758,24.489,24.5758,33204.0
2015-06-02 09:45:00,31.13,31.14,31.08,31.08,17240.0,24.5679,24.5758,24.5284,24.5284,17240.0
2015-06-02 09:50:00,31.08,31.13,31.07,31.09,17434.0,24.5284,24.5679,24.5206,24.5363,17434.0
2015-06-02 09:55:00,31.09,31.15,31.08,31.1,104144.0,24.5363,24.5837,24.5284,24.5442,104144.0
2015-06-02 10:00:00,31.11,31.14,31.1,31.13,46972.0,24.5521,24.5758,24.5442,24.5679,46972.0
2015-06-02 10:05:00,31.13,31.18,31.13,31.15,18118.0,24.5679,24.6074,24.5679,24.5837,18118.0
2015-06-02 10:10:00,31.14,31.17,31.12,31.13,26404.0,24.5758,24.5995,24.56,24.5679,26404.0
2015-06-02 10:15:00,31.13,31.15,31.1,31.11,24934.0,24.5679,24.5837,24.5442,24.5521,24934.0
2015-06-02 10:20:00,31.11,31.16,31.11,31.16,49532.0,24.5521,24.5916,24.5521,24.5916,49532.0
2015-06-02 10:25:00,31.16,31.21,31.16,31.18,25510.0,24.5916,24.631,24.5916,24.6074,25510.0
2015-06-02 10:30:00,31.19,31.22,31.17,31.21,38268.0,24.6153,24.6389,24.5995,24.631,38268.0
2015-06-02 10:35:00,31.21,31.27,31.21,31.25,29418.0,24.631,24.6784,24.631,24.6626,29418.0
2015-06-02 10:40:00,31.25,31.25,31.2,31.22,22424.0,24.6626,24.6626,24.6232,24.6389,22424.0
2015-06-02 10:45:00,31.22,31.23,31.21,31.23,19148.0,24.6389,24.6468,24.631,24.6468,19148.0
2015-06-02 10:50:00,31.23,31.23,31.18,31.19,17846.0,24.6468,24.6468,24.6074,24.6153,17846.0
2015-06-02 10:55:00,31.19,31.2,31.18,31.18,15550.0,24.6153,24.6232,24.6074,24.6074,15550.0
2015-06-02 11:00:00,31.18,31.2,31.18,31.18,27988.0,24.6074,24.6232,24.6074,24.6074,27988.0
2015-06-02 11:05:00,31.17,31.18,31.17,31.18,56742.0,24.5995,24.6074,24.5995,24.6074,56742.0
2015-06-02 11:10:00,31.18,31.18,31.16,31.17,27700.0,24.6074,24.6074,24.5916,24.5995,27700.0
2015-06-02 11:15:00,31.17,31.18,31.14,31.14,46378.0,24.5995,24.6074,24.5758,24.5758,46378.0
2015-06-02 11:20:00,31.14,31.16,31.13,31.16,37582.0,24.5758,24.5916,24.5679,24.5916,37582.0
2015-06-02 11:25:00,31.16,31.18,31.15,31.18,70234.0,24.5916,24.6074,24.5837,24.6074,70234.0
2015-06-02 11:30:00,31.18,31.18,31.15,31.16,60680.0,24.6074,24.6074,24.5837,24.5916,60680.0
2015-06-02 11:35:00,31.15,31.16,31.15,31.15,32254.0,24.5837,24.5916,24.5837,24.5837,32254.0
2015-06-02 11:40:00,31.16,31.18,31.15,31.18,29046.0,24.5916,24.6074,24.5837,24.6074,29046.0
2015-06-02 11:45:00,31.18,31.18,31.17,31.18,72684.0,24.6074,24.6074,24.5995,24.6074,72684.0
2015-06-02 11:50:00,31.18,31.22,31.18,31.21,79224.0,24.6074,24.6389,24.6074,24.631,79224.0
2015-06-02 11:55:00,31.21,31.25,31.21,31.25,21010.0,24.631,24.6626,24.631,24.6626,21010.0
2015-06-02 12:00:00,31.25,31.3,31.23,31.27,41782.0,24.6626,24.7021,24.6468,24.6784,41782.0
2015-06-02 12:05:00,31.27,31.33,31.27,31.32,31980.0,24.6784,24.7257,24.6784,24.7179,31980.0
2015-06-02 12:10:00,31.32,31.33,31.27,31.27,9958.0,24.7179,24.7257,24.6784,24.6784,9958.0
2015-06-02 12:15:00,31.28,31.29,31.28,31.28,20262.0,24.6863,24.6942,24.6863,24.6863,20262.0
2015-06-02 12:20:00,31.28,31.31,31.28,31.3,19474.0,24.6863,24.71,24.6863,24.7021,19474.0
2015-06-02 12:25:00,31.3,31.31,31.29,31.3,17078.0,24.7021,24.71,24.6942,24.7021,17078.0
2015-06-02 12:30:00,31.31,31.32,31.3,31.31,10524.0,24.71,24.7179,24.7021,24.71,10524.0
2015-06-02 12:35:00,31.31,31.31,31.29,31.3,20362.0,24.71,24.71,24.6942,24.7021,20362.0
2015-06-02 12:40:00,31.3,31.3,31.26,31.27,22558.0,24.7021,24.7021,24.6705,24.6784,22558.0
2015-06-02 12:45:00,31.27,31.29,31.27,31.29,24130.0,24.6784,24.6942,24.6784,24.6942,24130.0
2015-06-02 12:50:00,31.29,31.29,31.25,31.26,25666.0,24.6942,24.6942,24.6626,24.6705,25666.0
2015-06-02 12:55:00,31.26,31.26,31.24,31.24,37864.0,24.6705,24.6705,24.6547,24.6547,37864.0
2015-06-02 13:00:00,31.24,31.27,31.24,31.27,34618.0,24.6547,24.6784,24.6547,24.6784,34618.0
2015-06-02 13:05:00,31.27,31.27,31.25,31.26,45602.0,24.6784,24.6784,24.6626,24.6705,45602.0
2015-06-02 13:10:00,31.25,31.27,31.25,31.26,17064.0,24.6626,24.6784,24.6626,24.6705,17064.0
2015-06-02 13:15:00,31.26,31.27,31.24,31.25,54558.0,24.6705,24.6784,24.6547,24.6626,54558.0
2015-06-02 13:20:00,31.25,31.25,31.24,31.24,15566.0,24.6626,24.6626,24.6547,24.6547,15566.0
2015-06-02 13:25:00,31.24,31.24,31.22,31.22,19436.0,24.6547,24.6547,24.6389,24.6389,19436.0
2015-06-02 13:30:00,31.22,31.23,31.2,31.2,24688.0,24.6389,24.6468,24.6232,24.6232,24688.0
2015-06-02 13:35:00,31.2,31.21,31.19,31.19,67894.0,24.6232,24.631,24.6153,24.6153,67894.0
2015-06-02 13:40:00,31.2,31.21,31.19,31.21,47238.0,24.6232,24.631,24.6153,24.631,47238.0
2015-06-02 13:45:00,31.21,31.23,31.21,31.23,26270.0,24.631,24.6468,24.631,24.6468,26270.0
2015-06-02 13:50:00,31.23,31.25,31.23,31.24,24548.0,24.6468,24.6626,24.6468,24.6547,24548.0
2015-06-02 13:55:00,31.24,31.26,31.24,31.24,14258.0,24.6547,24.6705,24.6547,24.6547,14258.0
2015-06-02 14:00:00,31.24,31.25,31.23,31.25,47910.0,24.6547,24.6626,24.6468,24.6626,47910.0
2015-06-02 14:05:00,31.25,31.25,31.23,31.23,18100.0,24.6626,24.6626,24.6468,24.6468,18100.0
2015-06-02 14:10:00,31.23,31.23,31.2,31.2,25388.0,24.6468,24.6468,24.6232,24.6232,25388.0
2015-06-02 14:15:00,31.2,31.22,31.2,31.2,17604.0,24.6232,24.6389,24.6232,24.6232,17604.0
2015-06-02 14:20:00,31.2,31.22,31.2,31.22,21800.0,24.6232,24.6389,24.6232,24.6389,21800.0
2015-06-02 14:25:00,31.22,31.22,31.19,31.2,15540.0,24.6389,24.6389,24.6153,24.6232,15540.0
2015-06-02 14:30:00,31.2,31.22,31.2,31.22,17342.0,24.6232,24.6389,24.6232,24.6389,17342.0
2015-06-02 14:35:00,31.22,31.22,31.17,31.17,34438.0,24.6389,24.6389,24.5995,24.5995,34438.0
2015-06-02 14:40:00,31.17,31.17,31.15,31.15,50428.0,24.5995,24.5995,24.5837,24.5837,50428.0
2015-06-02 14:45:00,31.15,31.15,31.11,31.12,26992.0,24.5837,24.5837,24.5521,24.56,26992.0
2015-06-02 14:50:00,31.12,31.14,31.11,31.14,25410.0,24.56,24.5758,24.5521,24.5758,25410.0
2015-06-02 14:55:00,31.15,31.2,31.14,31.2,37730.0,24.5837,24.6232,24.5758,24.6232,37730.0
2015-06-02 15:00:00,31.2,31.2,31.16,31.16,29310.0,24.6232,24.6232,24.5916,24.5916,29310.0
2015-06-02 15:05:00,31.16,31.16,31.11,31.14,57084.0,24.5916,24.5916,24.5521,24.5758,57084.0
2015-06-02 15:10:00,31.14,31.16,31.13,31.13,30000.0,24.5758,24.5916,24.5679,24.5679,30000.0
2015-06-02 15:15:00,31.13,31.18,31.13,31.18,52434.0,24.5679,24.6074,24.5679,24.6074,52434.0
2015-06-02 15:20:00,31.18,31.2,31.17,31.18,64004.0,24.6074,24.6232,24.5995,24.6074,64004.0
2015-06-02 15:25:00,31.19,31.23,31.18,31.21,61940.0,24.6153,24.6468,24.6074,24.631,61940.0
2015-06-02 15:30:00,31.21,31.22,31.18,31.2,56194.0,24.631,24.6389,24.6074,24.6232,56194.0
2015-06-02 15:35:00,31.21,31.21,31.16,31.16,64926.0,24.631,24.631,24.5916,24.5916,64926.0
2015-06-02 15:40:00,31.16,31.17,31.14,31.15,69022.0,24.5916,24.5995,24.5758,24.5837,69022.0
2015-06-02 15:45:00,31.15,31.15,31.11,31.13,82580.0,24.5837,24.5837,24.5521,24.5679,82580.0
2015-06-02 15:50:00,31.13,31.13,31.13,31.13,74550.0,24.5679,24.5679,24.5679,24.5679,74550.0
2015-06-02 15:55:00,31.13,31.15,31.12,31.14,278762.0,24.5679,24.5837,24.56,24.5758,278762.0
2015-06-03 09:30:00,31.16,31.25,31.11,31.23,108298.0,24.5916,24.6626,24.5521,24.6468,108298.0
2015-06-03 09:35:00,31.23,31.27,31.21,31.24,27940.0,24.6468,24.6784,24.631,24.6547,27940.0
2015-06-03 09:40:00,31.24,31.27,31.23,31.26,69864.0,24.6547,24.6784,24.6468,24.6705,69864.0
2015-06-03 09:45:00,31.27,31.29,31.25,31.28,86522.0,24.6784,24.6942,24.6626,24.6863,86522.0
2015-06-03 09:50:00,31.26,31.27,31.23,31.26,18720.0,24.6705,24.6784,24.6468,24.6705,18720.0
2015-06-03 09:55:00,31.25,31.29,31.24,31.29,12676.0,24.6626,24.6942,24.6547,24.6942,12676.0
2015-06-03 10:00:00,31.28,31.31,31.23,31.29,33800.0,24.6863,24.71,24.6468,24.6942,33800.0
2015-06-03 10:05:00,31.29,31.3,31.27,31.29,105728.0,24.6942,24.7021,24.6784,24.6942,105728.0
2015-06-03 10:10:00,31.3,31.37,31.3,31.37,73652.0,24.7021,24.7573,24.7021,24.7573,73652.0
2015-06-03 10:15:00,31.38,31.38,31.35,31.35,19660.0,24.7652,24.7652,24.7415,24.7415,19660.0
2015-06-03 10:20:00,31.35,31.36,31.34,31.34,49848.0,24.7415,24.7494,24.7336,24.7336,49848.0
2015-06-03 10:25:00,31.33,31.39,31.33,31.39,53514.0,24.7257,24.7731,24.7257,24.7731,53514.0
2015-06-03 10:30:00,31.39,31.4,31.35,31.35,17110.0,24.7731,24.781,24.7415,24.7415,17110.0
2015-06-03 10:35:00,31.35,31.36,31.34,31.36,124872.0,24.7415,24.7494,24.7336,24.7494,124872.0
2015-06-03 10:40:00,31.35,31.36,31.32,31.32,26788.0,24.7415,24.7494,24.7179,24.7179,26788.0
2015-06-03 10:45:00,31.33,31.36,31.32,31.35,40056.0,24.7257,24.7494,24.7179,24.7415,40056.0
2015-06-03 10:50:00,31.35,31.35,31.33,31.35,35164.0,24.7415,24.7415,24.7257,24.7415,35164.0
2015-06-03 10:55:00,31.35,31.35,31.33,31.34,24418.0,24.7415,24.7415,24.7257,24.7336,24418.0
2015-06-03 11:00:00,31.34,31.36,31.33,31.36,24580.0,24.7336,24.7494,24.7257,24.7494,24580.0
2015-06-03 11:05:00,31.36,31.36,31.32,31.33,18440.0,24.7494,24.7494,24.7179,24.7257,18440.0
2015-06-03 11:10:00,31.34,31.34,31.33,31.33,15324.0,24.7336,24.7336,24.7257,24.7257,15324.0
2015-06-03 11:15:00,31.33,31.33,31.32,31.32,25890.0,24.7257,24.7257,24.7179,24.7179,25890.0
2015-06-03 11:20:00,31.33,31.33,31.31,31.33,18800.0,24.7257,24.7257,24.71,24.7257,18800.0
2015-06-03 11:25:00,31.33,31.33,31.28,31.3,31134.0,24.7257,24.7257,24.6863,24.7021,31134.0
2015-06-03 11:30:00,31.3,31.3,31.28,31.29,17416.0,24.7021,24.7021,24.6863,24.6942,17416.0
2015-06-03 11:35:00,31.29,31.29,31.25,31.26,22126.0,24.6942,24.6942,24.6626,24.6705,22126.0
2015-06-03 11:40:00,31.25,31.26,31.22,31.24,82746.0,24.6626,24.6705,24.6389,24.6547,82746.0
2015-06-03 11:45:00,31.24,31.25,31.2,31.2,195648.0,24.6547,24.6626,24.6232,24.6232,195648.0
2015-06-03 11:50:00,31.21,31.21,31.18,31.2,20108.0,24.631,24.631,24.6074,24.6232,20108.0
2015-06-03 11:55:00,31.19,31.23,31.18,31.23,21824.0,24.6153,24.6468,24.6074,24.6468,21824.0
2015-06-03 12:00:00,31.22,31.26,31.21,31.25,21542.0,24.6389,24.6705,24.631,24.6626,21542.0
2015-06-03 12:05:00,31.26,31.27,31.25,31.26,37996.0,24.6705,24.6784,24.6626,24.6705,37996.0
2015-06-03 12:10:00,31.27,31.28,31.24,31.27,29516.0,24.6784,24.6863,24.6547,24.6784,29516.0
2015-06-03 12:15:00,31.26,31.27,31.22,31.22,11830.0,24.6705,24.6784,24.6389,24.6389,11830.0
2015-06-03 12:20:00,31.22,31.23,31.21,31.22,12648.0,24.6389,24.6468,24.631,24.6389,12648.0
2015-06-03 12:25:00,31.21,31.23,31.21,31.23,8360.0,24.631,24.6468,24.631,24.6468,8360.0
2015-06-03 12:30:00,31.23,31.24,31.21,31.22,11920.0,24.6468,24.6547,24.631,24.6389,11920.0
2015-06-03 12:35:00,31.22,31.25,31.22,31.25,11326.0,24.6389,24.6626,24.6389,24.6626,11326.0
2015-06-03 12:40:00,31.25,31.25,31.23,31.25,13000.0,24.6626,24.6626,24.6468,24.6626,13000.0
2015-06-03 12:45:00,31.25,31.25,31.23,31.25,19522.0,24.6626,24.6626,24.6468,24.6626,19522.0
2015-06-03 12:50:00,31.25,31.28,31.24,31.28,21824.0,24.6626,24.6863,24.6547,24.6863,21824.0
2015-06-03 12:55:00,31.27,31.3,31.26,31.3,22122.0,24.6784,24.7021,24.6705,24.7021,22122.0
2015-06-03 13:00:00,31.3,31.32,31.29,31.29,15200.0,24.7021,24.7179,24.6942,24.6942,15200.0
2015-06-03 13:05:00,31.3,31.3,31.29,31.3,8504.0,24.7021,24.7021,24.6942,24.7021,8504.0
2015-06-03 13:10:00,31.3,31.33,31.3,31.33,20028.0,24.7021,24.7257,24.7021,24.7257,20028.0
2015-06-03 13:15:00,31.33,31.33,31.3,31.31,16812.0,24.7257,24.7257,24.7021,24.71,16812.0
2015-06-03 13:20:00,31.31,31.31,31.27,31.27,19678.0,24.71,24.71,24.6784,24.6784,19678.0
2015-06-03 13:25:00,31.27,31.28,31.27,31.28,12360.0,24.6784,24.6863,24.6784,24.6863,12360.0
2015-06-03 13:30:00,31.28,31.28,31.25,31.27,22600.0,24.6863,24.6863,24.6626,24.6784,22600.0
2015-06-03 13:35:00,31.27,31.28,31.25,31.25,20472.0,24.6784,24.6863,24.6626,24.6626,20472.0
2015-06-03 13:40:00,31.25,31.27,31.25,31.26,13620.0,24.6626,24.6784,24.6626,24.6705,13620.0
2015-06-03 13:45:00,31.25,31.25,31.24,31.25,22786.0,24.6626,24.6626,24.6547,24.6626,22786.0
2015-06-03 13:50:00,31.25,31.27,31.24,31.26,13446.0,24.6626,24.6784,24.6547,24.6705,13446.0
2015-06-03 13:55:00,31.26,31.27,31.24,31.25,16688.0,24.6705,24.6784,24.6547,24.6626,16688.0
2015-06-03 14:00:00,31.25,31.28,31.25,31.27,40514.0,24.6626,24.6863,24.6626,24.6784,40514.0
2015-06-03 14:05:00,31.27,31.29,31.26,31.26,8806.0,24.6784,24.6942,24.6705,24.6705,8806.0
2015-06-03 14:10:00,31.26,31.29,31.26,31.28,15922.0,24.6705,24.6942,24.6705,24.6863,15922.0
2015-06-03 14:15:00,31.29,31.31,31.28,31.31,13768.0,24.6942,24.71,24.6863,24.71,13768.0
2015-06-03 14:20:00,31.32,31.32,31.3,31.31,21542.0,24.7179,24.7179,24.7021,24.71,21542.0
2015-06-03 14:25:00,31.31,31.31,31.3,31.3,11604.0,24.71,24.71,24.7021,24.7021,11604.0
2015-06-03 14:30:00,31.3,31.3,31.27,31.28,19616.0,24.7021,24.7021,24.6784,24.6863,19616.0
2015-06-03 14:35:00,31.28,31.28,31.27,31.27,20380.0,24.6863,24.6863,24.6784,24.6784,20380.0
2015-06-03 14:40:00,31.27,31.27,31.25,31.25,35890.0,24.6784,24.6784,24.6626,24.6626,35890.0
2015-06-03 14:45:00,31.25,31.25,31.25,31.25,24154.0,24.6626,24.6626,24.6626,24.6626,24154.0
2015-06-03 14:50:00,31.25,31.27,31.25,31.27,20374.0,24.6626,24.6784,24.6626,24.6784,20374.0
2015-06-03 14:55:00,31.26,31.26,31.25,31.26,18482.0,24.6705,24.6705,24.6626,24.6705,18482.0
2015-06-03 15:00:00,31.26,31.29,31.25,31.26,29524.0,24.6705,24.6942,24.6626,24.6705,29524.0
2015-06-03 15:05:00,31.26,31.28,31.25,31.27,37038.0,24.6705,24.6863,24.6626,24.6784,37038.0
2015-06-03 15:10:00,31.27,31.31,31.26,31.3,28090.0,24.6784,24.71,24.6705,24.7021,28090.0
2015-06-03 15:15:00,31.3,31.3,31.27,31.27,76670.0,24.7021,24.7021,24.6784,24.6784,76670.0
2015-06-03 15:20:00,31.28,31.29,31.27,31.29,22456.0,24.6863,24.6942,24.6784,24.6942,22456.0
2015-06-03 15:25:00,31.29,31.31,31.29,31.29,48596.0,24.6942,24.71,24.6942,24.6942,48596.0
2015-06-03 15:30:00,31.3,31.3,31.28,31.29,22168.0,24.7021,24.7021,24.6863,24.6942,22168.0
2015-06-03 15:35:00,31.29,31.29,31.28,31.29,63858.0,24.6942,24.6942,24.6863,24.6942,63858.0
2015-06-03 15:40:00,31.29,31.3,31.28,31.29,55084.0,24.6942,24.7021,24.6863,24.6942,55084.0
2015-06-03 15:45:00,31.29,31.29,31.25,31.25,57534.0,24.6942,24.6942,24.6626,24.6626,57534.0
2015-06-03 15:50:00,31.25,31.25,31.25,31.25,54986.0,24.6626,24.6626,24.6626,24.6626,54986.0
2015-06-03 15:55:00,31.25,31.27,31.25,31.27,218138.0,24.6626,24.6784,24.6626,24.6784,218138.0
2015-06-04 09:30:00,31.21,31.27,31.1,31.15,228396.0,24.631,24.6784,24.5442,24.5837,228396.0
2015-06-04 09:35:00,31.14,31.24,31.1,31.18,150432.0,24.5758,24.6547,24.5442,24.6074,150432.0
2015-06-04 09:40:00,31.18,31.23,31.17,31.23,41876.0,24.6074,24.6468,24.5995,24.6468,41876.0
2015-06-04 09:45:00,31.22,31.22,31.17,31.2,33922.0,24.6389,24.6389,24.5995,24.6232,33922.0
2015-06-04 09:50:00,31.2,31.28,31.15,31.28,33228.0,24.6232,24.6863,24.5837,24.6863,33228.0
2015-06-04 09:55:00,31.27,31.29,31.25,31.26,21360.0,24.6784,24.6942,24.6626,24.6705,21360.0
2015-06-04 10:00:00,31.25,31.33,31.25,31.3,67082.0,24.6626,24.7257,24.6626,24.7021,67082.0
2015-06-04 10:05:00,31.31,31.31,31.29,31.31,17906.0,24.71,24.71,24.6942,24.71,17906.0
2015-06-04 10:10:00,31.31,31.33,31.28,31.28,33730.0,24.71,24.7257,24.6863,24.6863,33730.0
2015-06-04 10:15:00,31.28,31.32,31.25,31.31,51978.0,24.6863,24.7179,24.6626,24.71,51978.0
2015-06-04 10:20:00,31.3,31.33,31.3,31.32,60836.0,24.7021,24.7257,24.7021,24.7179,60836.0
2015-06-04 10:25:00,31.33,31.34,31.29,31.31,79022.0,24.7257,24.7336,24.6942,24.71,79022.0
2015-06-04 10:30:00,31.31,31.31,31.21,31.22,52378.0,24.71,24.71,24.631,24.6389,52378.0
2015-06-04 10:35:00,31.22,31.23,31.18,31.18,34472.0,24.6389,24.6468,24.6074,24.6074,34472.0
2015-06-04 10:40:00,31.19,31.27,31.18,31.26,66884.0,24.6153,24.6784,24.6074,24.6705,66884.0
2015-06-04 10:45:00,31.25,31.28,31.24,31.28,34220.0,24.6626,24.6863,24.6547,24.6863,34220.0
2015-06-04 10:50:00,31.27,31.29,31.24,31.25,26492.0,24.6784,24.6942,24.6547,24.6626,26492.0
2015-06-04 10:55:00,31.25,31.27,31.24,31.25,27054.0,24.6626,24.6784,24.6547,24.6626,27054.0
2015-06-04 11:00:00,31.24,31.25,31.23,31.24,45802.0,24.6547,24.6626,24.6468,24.6547,45802.0
2015-06-04 11:05:00,31.24,31.24,31.18,31.18,56732.0,24.6547,24.6547,24.6074,24.6074,56732.0
2015-06-04 11:10:00,31.18,31.25,31.18,31.25,41224.0,24.6074,24.6626,24.6074,24.6626,41224.0
2015-06-04 11:15:00,31.25,31.26,31.25,31.26,22400.0,24.6626,24.6705,24.6626,24.6705,22400.0
2015-06-04 11:20:00,31.26,31.28,31.25,31.28,17632.0,24.6705,24.6863,24.6626,24.6863,17632.0
2015-06-04 11:25:00,31.28,31.28,31.22,31.22,34170.0,24.6863,24.6863,24.6389,24.6389,34170.0
2015-06-04 11:30:00,31.23,31.23,31.16,31.16,34762.0,24.6468,24.6468,24.5916,24.5916,34762.0
2015-06-04 11:35:00,31.16,31.16,31.11,31.11,23032.0,24.5916,24.5916,24.5521,24.5521,23032.0
2015-06-04 11:40:00,31.11,31.16,31.11,31.11,24006.0,24.5521,24.5916,24.5521,24.5521,24006.0
2015-06-04 11:45:00,31.11,31.13,31.09,31.11,13258.0,24.5521,24.5679,24.5363,24.5521,13258.0
2015-06-04 11:50:00,31.11,31.15,31.11,31.13,17948.0,24.5521,24.5837,24.5521,24.5679,17948.0
2015-06-04 11:55:00,31.14,31.17,31.09,31.13,31136.0,24.5758,24.5995,24.5363,24.5679,31136.0
2015-06-04 12:00:00,31.13,31.15,31.11,31.13,30644.0,24.5679,24.5837,24.5521,24.5679,30644.0
2015-06-04 12:05:00,31.13,31.16,31.12,31.15,80330.0,24.5679,24.5916,24.56,24.5837,80330.0
2015-06-04 12:10:00,31.15,31.16,31.14,31.14,58914.0,24.5837,24.5916,24.5758,24.5758,58914.0
2015-06-04 12:15:00,31.14,31.16,31.13,31.14,6984.0,24.5758,24.5916,24.5679,24.5758,6984.0
2015-06-04 12:20:00,31.14,31.14,31.11,31.14,8600.0,24.5758,24.5758,24.5521,24.5758,8600.0
2015-06-04 12:25:00,31.15,31.17,31.15,31.17,23172.0,24.5837,24.5995,24.5837,24.5995,23172.0
2015-06-04 12:30:00,31.17,31.24,31.16,31.24,42996.0,24.5995,24.6547,24.5916,24.6547,42996.0
2015-06-04 12:35:00,31.24,31.25,31.21,31.21,15656.0,24.6547,24.6626,24.631,24.631,15656.0
2015-06-04 12:40:00,31.21,31.21,31.18,31.18,4400.0,24.631,24.631,24.6074,24.6074,4400.0
2015-06-04 12:45:00,31.18,31.2,31.18,31.18,16604.0,24.6074,24.6232,24.6074,24.6074,16604.0
2015-06-04 12:50:00,31.19,31.19,31.16,31.18,9000.0,24.6153,24.6153,24.5916,24.6074,9000.0
2015-06-04 12:55:00,31.18,31.18,31.15,31.15,9600.0,24.6074,24.6074,24.5837,24.5837,9600.0
2015-06-04 13:00:00,31.14,31.14,31.11,31.11,11016.0,24.5758,24.5758,24.5521,24.5521,11016.0
2015-06-04 13:05:00,31.11,31.12,31.09,31.11,22792.0,24.5521,24.56,24.5363,24.5521,22792.0
2015-06-04 13:10:00,31.11,31.14,31.11,31.13,12120.0,24.5521,24.5758,24.5521,24.5679,12120.0
2015-06-04 13:15:00,31.13,31.13,31.08,31.09,33770.0,24.5679,24.5679,24.5284,24.5363,33770.0
2015-06-04 13:20:00,31.09,31.12,31.07,31.12,29404.0,24.5363,24.56,24.5206,24.56,29404.0
2015-06-04 13:25:00,31.11,31.11,31.08,31.08,14938.0,24.5521,24.5521,24.5284,24.5284,14938.0
2015-06-04 13:30:00,31.07,31.08,31.05,31.07,11788.0,24.5206,24.5284,24.5048,24.5206,11788.0
2015-06-04 13:35:00,31.06,31.1,31.05,31.1,11000.0,24.5127,24.5442,24.5048,24.5442,11000.0
2015-06-04 13:40:00,31.1,31.11,31.1,31.1,9464.0,24.5442,24.5521,24.5442,24.5442,9464.0
2015-06-04 13:45:00,31.1,31.1,31.07,31.08,15692.0,24.5442,24.5442,24.5206,24.5284,15692.0
2015-06-04 13:50:00,31.08,31.11,31.08,31.11,11302.0,24.5284,24.5521,24.5284,24.5521,11302.0
2015-06-04 13:55:00,31.11,31.11,31.09,31.11,11110.0,24.5521,24.5521,24.5363,24.5521,11110.0
2015-06-04 14:00:00,31.11,31.13,31.1,31.13,18204.0,24.5521,24.5679,24.5442,24.5679,18204.0
2015-06-04 14:05:00,31.14,31.15,31.1,31.11,18300.0,24.5758,24.5837,24.5442,24.5521,18300.0
2015-06-04 14:10:00,31.11,31.17,31.1,31.17,16650.0,24.5521,24.5995,24.5442,24.5995,16650.0
2015-06-04 14:15:00,31.16,31.17,31.13,31.14,9232.0,24.5916,24.5995,24.5679,24.5758,9232.0
2015-06-04 14:20:00,31.13,31.17,31.13,31.15,12296.0,24.5679,24.5995,24.5679,24.5837,12296.0
2015-06-04 14:25:00,31.16,31.16,31.13,31.13,11204.0,24.5916,24.5916,24.5679,24.5679,11204.0
2015-06-04 14:30:00,31.13,31.14,31.11,31.13,12982.0,24.5679,24.5758,24.5521,24.5679,12982.0
2015-06-04 14:35:00,31.11,31.11,31.09,31.11,12732.0,24.5521,24.5521,24.5363,24.5521,12732.0
2015-06-04 14:40:00,31.11,31.13,31.1,31.12,12914.0,24.5521,24.5679,24.5442,24.56,12914.0
2015-06-04 14:45:00,31.13,31.13,31.09,31.09,20768.0,24.5679,24.5679,24.5363,24.5363,20768.0
2015-06-04 14:50:00,31.1,31.11,31.07,31.09,17574.0,24.5442,24.5521,24.5206,24.5363,17574.0
2015-06-04 14:55:00,31.09,31.16,31.08,31.15,94136.0,24.5363,24.5916,24.5284,24.5837,94136.0
2015-06-04 15:00:00,31.15,31.17,31.14,31.17,59858.0,24.5837,24.5995,24.5758,24.5995,59858.0
2015-06-04 15:05:00,31.17,31.18,31.14,31.15,42972.0,24.5995,24.6074,24.5758,24.5837,42972.0
2015-06-04 15:10:00,31.15,31.15,31.12,31.14,9276.0,24.5837,24.5837,24.56,24.5758,9276.0
2015-06-04 15:15:00,31.13,31.13,31.08,31.09,36910.0,24.5679,24.5679,24.5284,24.5363,36910.0
2015-06-04 15:20:00,31.08,31.09,31.06,31.06,33716.0,24.5284,24.5363,24.5127,24.5127,33716.0
2015-06-04 15:25:00,31.06,31.1,31.06,31.08,34698.0,24.5127,24.5442,24.5127,24.5284,34698.0
2015-06-04 15:30:00,31.08,31.1,31.06,31.09,58360.0,24.5284,24.5442,24.5127,24.5363,58360.0
2015-06-04 15:35:00,31.09,31.09,31.06,31.07,47876.0,24.5363,24.5363,24.5127,24.5206,47876.0
2015-06-04 15:40:00,31.06,31.09,31.06,31.07,52892.0,24.5127,24.5363,24.5127,24.5206,52892.0
2015-06-04 15:45:00,31.07,31.08,31.06,31.07,72186.0,24.5206,24.5284,24.5127,24.5206,72186.0
2015-06-04 15:50:00,31.07,31.07,31.03,31.05,78372.0,24.5206,24.5206,24.489,24.5048,78372.0
2015-06-04 15:55:00,31.04,31.07,31.04,31.07,245102.0,24.4969,24.5206,24.4969,24.5206,245102.0
2015-06-05 09:30:00,31.11,31.18,30.97,31.0,165572.0,24.5521,24.6074,24.4416,24.4653,165572.0
2015-06-05 09:35:00,31.03,31.03,30.94,30.95,81922.0,24.489,24.489,24.418,24.4259,81922.0
2015-06-05 09:40:00,30.94,30.99,30.9,30.96,43468.0,24.418,24.4574,24.3864,24.4337,43468.0
2015-06-05 09:45:00,30.96,31.0,30.93,30.93,62286.0,24.4337,24.4653,24.4101,24.4101,62286.0
2015-06-05 09:50:00,30.96,31.02,30.93,31.0,76204.0,24.4337,24.4811,24.4101,24.4653,76204.0
2015-06-05 09:55:00,31.0,31.0,30.96,31.0,92004.0,24.4653,24.4653,24.4337,24.4653,92004.0
2015-06-05 10:00:00,30.99,31.03,30.98,30.99,92638.0,24.4574,24.489,24.4495,24.4574,92638.0
2015-06-05 10:05:00,30.99,31.03,30.98,31.0,51270.0,24.4574,24.489,24.4495,24.4653,51270.0
2015-06-05 10:10:00,31.0,31.0,30.95,30.97,31028.0,24.4653,24.4653,24.4259,24.4416,31028.0
2015-06-05 10:15:00,30.97,30.98,30.96,30.98,25446.0,24.4416,24.4495,24.4337,24.4495,25446.0
2015-06-05 10:20:00,30.98,30.99,30.97,30.98,60542.0,24.4495,24.4574,24.4416,24.4495,60542.0
2015-06-05 10:25:00,30.97,31.0,30.97,31.0,42168.0,24.4416,24.4653,24.4416,24.4653,42168.0
2015-06-05 10:30:00,31.0,31.0,30.99,30.99,40380.0,24.4653,24.4653,24.4574,24.4574,40380.0
2015-06-05 10:35:00,30.99,31.01,30.99,30.99,47666.0,24.4574,24.4732,24.4574,24.4574,47666.0
2015-06-05 10:40:00,31.0,31.01,30.97,30.97,26280.0,24.4653,24.4732,24.4416,24.4416,26280.0
2015-06-05 10:45:00,30.98,30.98,30.9,30.92,21056.0,24.4495,24.4495,24.3864,24.4022,21056.0
2015-06-05 10:50:00,30.92,30.93,30.9,30.92,28538.0,24.4022,24.4101,24.3864,24.4022,28538.0
2015-06-05 10:55:00,30.92,30.96,30.92,30.95,41722.0,24.4022,24.4337,24.4022,24.4259,41722.0
2015-06-05 11:00:00,30.96,30.97,30.93,30.97,37968.0,24.4337,24.4416,24.4101,24.4416,37968.0
2015-06-05 11:05:00,30.97,30.97,30.91,30.91,27136.0,24.4416,24.4416,24.3943,24.3943,27136.0
2015-06-05 11:10:00,30.91,30.91,30.86,30.86,23536.0,24.3943,24.3943,24.3548,24.3548,23536.0
2015-06-05 11:15:00,30.86,30.92,30.86,30.91,25882.0,24.3548,24.4022,24.3548,24.3943,25882.0
2015-06-05 11:20:00,30.92,30.95,30.92,30.94,15102.0,24.4022,24.4259,24.4022,24.418,15102.0
2015-06-05 11:25:00,30.94,30.95,30.91,30.94,20508.0,24.418,24.4259,24.3943,24.418,20508.0
2015-06-05 11:30:00,30.94,30.94,30.89,30.89,16524.0,24.418,24.418,24.3785,24.3785,16524.0
2015-06-05 11:35:00,30.89,30.9,30.89,30.9,10216.0,24.3785,24.3864,24.3785,24.3864,10216.0
2015-06-05 11:40:00,30.9,30.93,30.89,30.91,21326.0,24.3864,24.4101,24.3785,24.3943,21326.0
2015-06-05 11:45:00,30.91,30.91,30.89,30.9,18730.0,24.3943,24.3943,24.3785,24.3864,18730.0
2015-06-05 11:50:00,30.9,30.91,30.89,30.9,22596.0,24.3864,24.3943,24.3785,24.3864,22596.0
2015-06-05 11:55:00,30.9,30.9,30.86,30.89,34260.0,24.3864,24.3864,24.3548,24.3785,34260.0
2015-06-05 12:00:00,30.89,30.9,30.86,30.88,18886.0,24.3785,24.3864,24.3548,24.3706,18886.0
2015-06-05 12:05:00,30.88,30.89,30.87,30.88,15688.0,24.3706,24.3785,24.3627,24.3706,15688.0
2015-06-05 12:10:00,30.9,30.91,30.89,30.9,11600.0,24.3864,24.3943,24.3785,24.3864,11600.0
2015-06-05 12:15:00,30.9,30.92,30.89,30.92,12002.0,24.3864,24.4022,24.3785,24.4022,12002.0
2015-06-05 12:20:00,30.92,30.92,30.89,30.89,13834.0,24.4022,24.4022,24.3785,24.3785,13834.0
2015-06-05 12:25:00,30.9,30.91,30.87,30.87,9656.0,24.3864,24.3943,24.3627,24.3627,9656.0
2015-06-05 12:30:00,30.87,30.88,30.85,30.88,14786.0,24.3627,24.3706,24.3469,24.3706,14786.0
2015-06-05 12:35:00,30.88,30.9,30.88,30.9,26940.0,24.3706,24.3864,24.3706,24.3864,26940.0
2015-06-05 12:40:00,30.91,30.96,30.89,30.95,21094.0,24.3943,24.4337,24.3785,24.4259,21094.0
2015-06-05 12:45:00,30.95,30.95,30.93,30.94,10262.0,24.4259,24.4259,24.4101,24.418,10262.0
2015-06-05 12:50:00,30.95,30.99,30.95,30.97,28788.0,24.4259,24.4574,24.4259,24.4416,28788.0
2015-06-05 12:55:00,30.98,30.98,30.96,30.96,15082.0,24.4495,24.4495,24.4337,24.4337,15082.0
2015-06-05 13:00:00,30.96,30.97,30.96,30.96,12724.0,24.4337,24.4416,24.4337,24.4337,12724.0
2015-06-05 13:05:00,30.96,30.99,30.96,30.96,22334.0,24.4337,24.4574,24.4337,24.4337,22334.0
2015-06-05 13:10:00,30.96,30.96,30.94,30.94,6850.0,24.4337,24.4337,24.418,24.418,6850.0
2015-06-05 13:15:00,30.94,30.95,30.92,30.95,19718.0,24.418,24.4259,24.4022,24.4259,19718.0
2015-06-05 13:20:00,30.95,30.95,30.93,30.93,13646.0,24.4259,24.4259,24.4101,24.4101,13646.0
2015-06-05 13:25:00,30.93,30.95,30.91,30.94,34708.0,24.4101,24.4259,24.3943,24.418,34708.0
2015-06-05 13:30:00,30.94,30.96,30.94,30.96,17388.0,24.418,24.4337,24.418,24.4337,17388.0
2015-06-05 13:35:00,30.96,30.96,30.95,30.96,15642.0,24.4337,24.4337,24.4259,24.4337,15642.0
2015-06-05 13:40:00,30.96,30.96,30.94,30.95,21166.0,24.4337,24.4337,24.418,24.4259,21166.0
2015-06-05 13:45:00,30.95,30.95,30.92,30.92,19286.0,24.4259,24.4259,24.4022,24.4022,19286.0
2015-06-05 13:50:00,30.92,30.92,30.91,30.92,22666.0,24.4022,24.4022,24.3943,24.4022,22666.0
2015-06-05 13:55:00,30.92,30.92,30.9,30.9,12338.0,24.4022,24.4022,24.3864,24.3864,12338.0
2015-06-05 14:00:00,30.9,30.91,30.89,30.89,238268.0,24.3864,24.3943,24.3785,24.3785,238268.0
2015-06-05 14:05:00,30.9,30.9,30.89,30.89,16962.0,24.3864,24.3864,24.3785,24.3785,16962.0
2015-06-05 14:10:00,30.89,30.91,30.89,30.91,10254.0,24.3785,24.3943,24.3785,24.3943,10254.0
2015-06-05 14:15:00,30.92,30.94,30.91,30.93,20814.0,24.4022,24.418,24.3943,24.4101,20814.0
2015-06-05 14:20:00,30.93,30.93,30.9,30.91,14506.0,24.4101,24.4101,24.3864,24.3943,14506.0
2015-06-05 14:25:00,30.91,30.91,30.89,30.91,17570.0,24.3943,24.3943,24.3785,24.3943,17570.0
2015-06-05 14:30:00,30.91,30.92,30.9,30.91,13288.0,24.3943,24.4022,24.3864,24.3943,13288.0
2015-06-05 14:35:00,30.91,30.93,30.91,30.92,14394.0,24.3943,24.4101,24.3943,24.4022,14394.0
2015-06-05 14:40:00,30.92,30.92,30.9,30.9,10280.0,24.4022,24.4022,24.3864,24.3864,10280.0
2015-06-05 14:45:00,30.9,30.91,30.88,30.89,19132.0,24.3864,24.3943,24.3706,24.3785,19132.0
2015-06-05 14:50:00,30.89,30.94,30.89,30.94,39920.0,24.3785,24.418,24.3785,24.418,39920.0
2015-06-05 14:55:00,30.94,30.94,30.92,30.93,34064.0,24.418,24.418,24.4022,24.4101,34064.0
2015-06-05 15:00:00,30.93,30.94,30.93,30.93,60158.0,24.4101,24.418,24.4101,24.4101,60158.0
2015-06-05 15:05:00,30.93,30.95,30.92,30.93,61072.0,24.4101,24.4259,24.4022,24.4101,61072.0
2015-06-05 15:10:00,30.93,30.93,30.92,30.93,22980.0,24.4101,24.4101,24.4022,24.4101,22980.0
2015-06-05 15:15:00,30.93,30.94,30.91,30.92,64552.0,24.4101,24.418,24.3943,24.4022,64552.0
2015-06-05 15:20:00,30.91,30.92,30.9,30.91,52784.0,24.3943,24.4022,24.3864,24.3943,52784.0
2015-06-05 15:25:00,30.91,30.91,30.9,30.9,31100.0,24.3943,24.3943,24.3864,24.3864,31100.0
2015-06-05 15:30:00,30.9,30.95,30.9,30.95,58554.0,24.3864,24.4259,24.3864,24.4259,58554.0
2015-06-05 15:35:00,30.94,30.94,30.91,30.92,77228.0,24.418,24.418,24.3943,24.4022,77228.0
2015-06-05 15:40:00,30.92,30.93,30.91,30.92,47430.0,24.4022,24.4101,24.3943,24.4022,47430.0
2015-06-05 15:45:00,30.92,30.93,30.91,30.93,93716.0,24.4022,24.4101,24.3943,24.4101,93716.0
2015-06-05 15:50:00,30.93,30.93,30.91,30.92,81316.0,24.4101,24.4101,24.3943,24.4022,81316.0
2015-06-05 15:55:00,30.91,30.92,30.9,30.91,150152.0,24.3943,24.4022,24.3864,24.3943,150152.0
2015-06-08 09:30:00,30.86,30.93,30.79,30.92,73628.0,24.3548,24.4101,24.2996,24.4022,73628.0
2015-06-08 09:35:00,30.91,31.02,30.91,31.0,54226.0,24.3943,24.4811,24.3943,24.4653,54226.0
2015-06-08 09:40:00,31.0,31.0,30.95,30.95,98176.0,24.4653,24.4653,24.4259,24.4259,98176.0
2015-06-08 09:45:00,30.93,31.01,30.93,31.0,85572.0,24.4101,24.4732,24.4101,24.4653,85572.0
2015-06-08 09:50:00,30.99,30.99,30.88,30.88,44132.0,24.4574,24.4574,24.3706,24.3706,44132.0
2015-06-08 09:55:00,30.88,30.89,30.82,30.82,41012.0,24.3706,24.3785,24.3233,24.3233,41012.0
2015-06-08 10:00:00,30.81,30.84,30.8,30.84,42824.0,24.3154,24.339,24.3075,24.339,42824.0
2015-06-08 10:05:00,30.84,30.86,30.83,30.84,38766.0,24.339,24.3548,24.3311,24.339,38766.0
2015-06-08 10:10:00,30.84,30.86,30.82,30.86,73932.0,24.339,24.3548,24.3233,24.3548,73932.0
2015-06-08 10:15:00,30.86,30.9,30.86,30.88,21838.0,24.3548,24.3864,24.3548,24.3706,21838.0
2015-06-08 10:20:00,30.87,30.94,30.86,30.94,25226.0,24.3627,24.418,24.3548,24.418,25226.0
2015-06-08 10:25:00,30.93,30.96,30.91,30.94,25508.0,24.4101,24.4337,24.3943,24.418,25508.0
2015-06-08 10:30:00,30.95,30.99,30.93,30.98,26506.0,24.4259,24.4574,24.4101,24.4495,26506.0
2015-06-08 10:35:00,30.98,30.99,30.97,30.98,16932.0,24.4495,24.4574,24.4416,24.4495,16932.0
2015-06-08 10:40:00,30.98,31.0,30.98,30.98,28204.0,24.4495,24.4653,24.4495,24.4495,28204.0
2015-06-08 10:45:00,30.98,31.0,30.96,30.99,41024.0,24.4495,24.4653,24.4337,24.4574,41024.0
2015-06-08 10:50:00,30.99,31.0,30.96,30.97,32874.0,24.4574,24.4653,24.4337,24.4416,32874.0
2015-06-08 10:55:00,30.97,31.0,30.97,30.98,32440.0,24.4416,24.4653,24.4416,24.4495,32440.0
2015-06-08 11:00:00,30.98,30.98,30.95,30.98,44030.0,24.4495,24.4495,24.4259,24.4495,44030.0
2015-06-08 11:05:00,30.98,31.0,30.96,30.98,22504.0,24.4495,24.4653,24.4337,24.4495,22504.0
2015-06-08 11:10:00,30.99,31.0,30.98,30.99,33636.0,24.4574,24.4653,24.4495,24.4574,33636.0
2015-06-08 11:15:00,30.99,31.0,30.97,30.97,74694.0,24.4574,24.4653,24.4416,24.4416,74694.0
2015-06-08 11:20:00,30.97,30.98,30.95,30.95,15146.0,24.4416,24.4495,24.4259,24.4259,15146.0
2015-06-08 11:25:00,30.96,30.96,30.92,30.93,41492.0,24.4337,24.4337,24.4022,24.4101,41492.0
2015-06-08 11:30:00,30.93,30.93,30.91,30.93,61856.0,24.4101,24.4101,24.3943,24.4101,61856.0
2015-06-08 11:35:00,30.92,30.92,30.9,30.9,29480.0,24.4022,24.4022,24.3864,24.3864,29480.0
2015-06-08 11:40:00,30.9,30.93,30.89,30.93,142784.0,24.3864,24.4101,24.3785,24.4101,142784.0
2015-06-08 11:45:00,30.93,30.93,30.91,30.91,36888.0,24.4101,24.4101,24.3943,24.3943,36888.0
2015-06-08 11:50:00,30.92,30.92,30.89,30.89,9758.0,24.4022,24.4022,24.3785,24.3785,9758.0
2015-06-08 11:55:00,30.89,30.91,30.89,30.91,13620.0,24.3785,24.3943,24.3785,24.3943,13620.0
2015-06-08 12:00:00,30.91,30.93,30.9,30.91,61252.0,24.3943,24.4101,24.3864,24.3943,61252.0
2015-06-08 12:05:00,30.91,30.92,30.9,30.92,16398.0,24.3943,24.4022,24.3864,24.4022,16398.0
2015-06-08 12:10:00,30.92,30.92,30.9,30.9,21310.0,24.4022,24.4022,24.3864,24.3864,21310.0
2015-06-08 12:15:00,30.89,30.91,30.89,30.9,11628.0,24.3785,24.3943,24.3785,24.3864,11628.0
2015-06-08 12:20:00,30.91,30.93,30.9,30.93,39908.0,24.3943,24.4101,24.3864,24.4101,39908.0
2015-06-08 12:25:00,30.93,30.93,30.92,30.92,25946.0,24.4101,24.4101,24.4022,24.4022,25946.0
2015-06-08 12:30:00,30.92,30.93,30.91,30.91,12170.0,24.4022,24.4101,24.3943,24.3943,12170.0
2015-06-08 12:35:00,30.91,30.91,30.89,30.9,10812.0,24.3943,24.3943,24.3785,24.3864,10812.0
2015-06-08 12:40:00,30.9,30.91,30.89,30.89,9048.0,24.3864,24.3943,24.3785,24.3785,9048.0
2015-06-08 12:45:00,30.89,30.89,30.88,30.89,15262.0,24.3785,24.3785,24.3706,24.3785,15262.0
2015-06-08 12:50:00,30.88,30.88,30.87,30.88,27842.0,24.3706,24.3706,24.3627,24.3706,27842.0
2015-06-08 12:55:00,30.88,30.9,30.88,30.9,31184.0,24.3706,24.3864,24.3706,24.3864,31184.0
2015-06-08 13:00:00,30.9,30.92,30.89,30.92,11200.0,24.3864,24.4022,24.3785,24.4022,11200.0
2015-06-08 13:05:00,30.92,30.92,30.89,30.89,14252.0,24.4022,24.4022,24.3785,24.3785,14252.0
2015-06-08 13:10:00,30.9,30.91,30.9,30.91,8580.0,24.3864,24.3943,24.3864,24.3943,8580.0
2015-06-08 13:15:00,30.91,30.93,30.9,30.9,31744.0,24.3943,24.4101,24.3864,24.3864,31744.0
2015-06-08 13:20:00,30.9,30.92,30.9,30.9,14160.0,24.3864,24.4022,24.3864,24.3864,14160.0
2015-06-08 13:25:00,30.9,30.91,30.88,30.88,20212.0,24.3864,24.3943,24.3706,24.3706,20212.0
2015-06-08 13:30:00,30.88,30.88,30.86,30.86,20956.0,24.3706,24.3706,24.3548,24.3548,20956.0
2015-06-08 13:35:00,30.86,30.87,30.85,30.86,18816.0,24.3548,24.3627,24.3469,24.3548,18816.0
2015-06-08 13:40:00,30.86,30.86,30.86,30.86,15100.0,24.3548,24.3548,24.3548,24.3548,15100.0
2015-06-08 13:45:00,30.86,30.88,30.86,30.88,18336.0,24.3548,24.3706,24.3548,24.3706,18336.0
2015-06-08 13:50:00,30.86,30.88,30.85,30.88,20382.0,24.3548,24.3706,24.3469,24.3706,20382.0
2015-06-08 13:55:00,30.88,30.9,30.87,30.88,15114.0,24.3706,24.3864,24.3627,24.3706,15114.0
2015-06-08 14:00:00,30.88,30.88,30.85,30.86,20146.0,24.3706,24.3706,24.3469,24.3548,20146.0
2015-06-08 14:05:00,30.86,30.86,30.84,30.85,28768.0,24.3548,24.3548,24.339,24.3469,28768.0
2015-06-08 14:10:00,30.85,30.86,30.85,30.86,22502.0,24.3469,24.3548,24.3469,24.3548,22502.0
2015-06-08 14:15:00,30.86,30.86,30.84,30.86,21808.0,24.3548,24.3548,24.339,24.3548,21808.0
2015-06-08 14:20:00,30.86,30.86,30.85,30.86,28208.0,24.3548,24.3548,24.3469,24.3548,28208.0
2015-06-08 14:25:00,30.86,30.88,30.86,30.88,14868.0,24.3548,24.3706,24.3548,24.3706,14868.0
2015-06-08 14:30:00,30.88,30.92,30.88,30.92,26988.0,24.3706,24.4022,24.3706,24.4022,26988.0
2015-06-08 14:35:00,30.92,30.92,30.89,30.9,25014.0,24.4022,24.4022,24.3785,24.3864,25014.0
2015-06-08 14:40:00,30.89,30.9,30.88,30.89,32272.0,24.3785,24.3864,24.3706,24.3785,32272.0
2015-06-08 14:45:00,30.9,30.9,30.88,30.89,33416.0,24.3864,24.3864,24.3706,24.3785,33416.0
2015-06-08 14:50:00,30.89,30.92,30.89,30.91,37888.0,24.3785,24.4022,24.3785,24.3943,37888.0
2015-06-08 14:55:00,30.91,30.93,30.91,30.93,26068.0,24.3943,24.4101,24.3943,24.4101,26068.0
2015-06-08 15:00:00,30.93,30.93,30.89,30.89,28678.0,24.4101,24.4101,24.3785,24.3785,28678.0
2015-06-08 15:05:00,30.89,30.91,30.89,30.89,25024.0,24.3785,24.3943,24.3785,24.3785,25024.0
2015-06-08 15:10:00,30.89,30.9,30.86,30.88,40496.0,24.3785,24.3864,24.3548,24.3706,40496.0
2015-06-08 15:15:00,30.88,30.88,30.86,30.86,37350.0,24.3706,24.3706,24.3548,24.3548,37350.0
2015-06-08 15:20:00,30.86,30.87,30.85,30.86,54582.0,24.3548,24.3627,24.3469,24.3548,54582.0
2015-06-08 15:25:00,30.86,30.88,30.85,30.86,43012.0,24.3548,24.3706,24.3469,24.3548,43012.0
2015-06-08 15:30:00,30.86,30.89,30.85,30.88,76694.0,24.3548,24.3785,24.3469,24.3706,76694.0
2015-06-08 15:35:00,30.87,30.9,30.86,30.89,115148.0,24.3627,24.3864,24.3548,24.3785,115148.0
2015-06-08 15:40:00,30.89,30.9,30.87,30.88,89726.0,24.3785,24.3864,24.3627,24.3706,89726.0
2015-06-08 15:45:00,30.88,30.88,30.86,30.86,71452.0,24.3706,24.3706,24.3548,24.3548,71452.0
2015-06-08 15:50:00,30.86,30.86,30.84,30.84,117442.0,24.3548,24.3548,24.339,24.339,117442.0
2015-06-08 15:55:00,30.83,30.83,30.8,30.8,263322.0,24.3311,24.3311,24.3075,24.3075,263322.0
2015-06-09 09:30:00,30.8,30.9,30.75,30.8,88510.0,24.3075,24.3864,24.268,24.3075,88510.0
2015-06-09 09:35:00,30.84,30.86,30.81,30.83,30360.0,24.339,24.3548,24.3154,24.3311,30360.0
2015-06-09 09:40:00,30.82,30.83,30.68,30.69,44676.0,24.3233,24.3311,24.2128,24.2207,44676.0
2015-06-09 09:45:00,30.68,30.74,30.68,30.7,43004.0,24.2128,24.2601,24.2128,24.2285,43004.0
2015-06-09 09:50:00,30.7,30.71,30.66,30.69,33908.0,24.2285,24.2364,24.197,24.2207,33908.0
2015-06-09 09:55:00,30.69,30.74,30.68,30.72,28946.0,24.2207,24.2601,24.2128,24.2443,28946.0
2015-06-09 10:00:00,30.71,30.76,30.7,30.74,27334.0,24.2364,24.2759,24.2285,24.2601,27334.0
2015-06-09 10:05:00,30.74,30.81,30.72,30.81,27358.0,24.2601,24.3154,24.2443,24.3154,27358.0
2015-06-09 10:10:00,30.81,30.83,30.8,30.81,35198.0,24.3154,24.3311,24.3075,24.3154,35198.0
2015-06-09 10:15:00,30.82,30.82,30.75,30.75,54982.0,24.3233,24.3233,24.268,24.268,54982.0
2015-06-09 10:20:00,30.75,30.79,30.73,30.75,40158.0,24.268,24.2996,24.2522,24.268,40158.0
2015-06-09 10:25:00,30.75,30.77,30.71,30.72,34302.0,24.268,24.2838,24.2364,24.2443,34302.0
2015-06-09 10:30:00,30.72,30.74,30.67,30.73,32004.0,24.2443,24.2601,24.2049,24.2522,32004.0
2015-06-09 10:35:00,30.74,30.77,30.73,30.77,21256.0,24.2601,24.2838,24.2522,24.2838,21256.0
2015-06-09 10:40:00,30.76,30.81,30.76,30.8,28756.0,24.2759,24.3154,24.2759,24.3075,28756.0
2015-06-09 10:45:00,30.81,30.82,30.77,30.79,22122.0,24.3154,24.3233,24.2838,24.2996,22122.0
2015-06-09 10:50:00,30.8,30.83,30.8,30.82,30314.0,24.3075,24.3311,24.3075,24.3233,30314.0
2015-06-09 10:55:00,30.82,30.85,30.81,30.84,38352.0,24.3233,24.3469,24.3154,24.339,38352.0
2015-06-09 11:00:00,30.84,30.86,30.82,30.83,17344.0,24.339,24.3548,24.3233,24.3311,17344.0
2015-06-09 11:05:00,30.83,30.86,30.82,30.83,33252.0,24.3311,24.3548,24.3233,24.3311,33252.0
2015-06-09 11:10:00,30.83,30.87,30.83,30.84,27466.0,24.3311,24.3627,24.3311,24.339,27466.0
2015-06-09 11:15:00,30.84,30.85,30.81,30.83,30756.0,24.339,24.3469,24.3154,24.3311,30756.0
2015-06-09 11:20:00,30.83,30.84,30.81,30.81,36370.0,24.3311,24.339,24.3154,24.3154,36370.0
2015-06-09 11:25:00,30.82,30.83,30.81,30.82,32752.0,24.3233,24.3311,24.3154,24.3233,32752.0
2015-06-09 11:30:00,30.82,30.88,30.82,30.85,42072.0,24.3233,24.3706,24.3233,24.3469,42072.0
2015-06-09 11:35:00,30.85,30.86,30.84,30.85,25022.0,24.3469,24.3548,24.339,24.3469,25022.0
2015-06-09 11:40:00,30.85,30.86,30.81,30.81,85224.0,24.3469,24.3548,24.3154,24.3154,85224.0
2015-06-09 11:45:00,30.81,30.81,30.79,30.79,28892.0,24.3154,24.3154,24.2996,24.2996,28892.0
2015-06-09 11:50:00,30.79,30.8,30.78,30.79,41060.0,24.2996,24.3075,24.2917,24.2996,41060.0
2015-06-09 11:55:00,30.79,30.81,30.77,30.81,59596.0,24.2996,24.3154,24.2838,24.3154,59596.0
2015-06-09 12:00:00,30.81,30.81,30.8,30.8,41770.0,24.3154,24.3154,24.3075,24.3075,41770.0
2015-06-09 12:05:00,30.8,30.82,30.8,30.82,46554.0,24.3075,24.3233,24.3075,24.3233,46554.0
2015-06-09 12:10:00,30.82,30.84,30.81,30.84,24842.0,24.3233,24.339,24.3154,24.339,24842.0
2015-06-09 12:15:00,30.84,30.85,30.83,30.83,14800.0,24.339,24.3469,24.3311,24.3311,14800.0
2015-06-09 12:20:00,30.83,30.86,30.83,30.86,20096.0,24.3311,24.3548,24.3311,24.3548,20096.0
2015-06-09 12:25:00,30.86,30.87,30.85,30.85,22992.0,24.3548,24.3627,24.3469,24.3469,22992.0
2015-06-09 12:30:00,30.85,30.87,30.85,30.87,17780.0,24.3469,24.3627,24.3469,24.3627,17780.0
2015-06-09 12:35:00,30.86,30.88,30.86,30.86,27440.0,24.3548,24.3706,24.3548,24.3548,27440.0
2015-06-09 12:40:00,30.86,30.9,30.86,30.9,28016.0,24.3548,24.3864,24.3548,24.3864,28016.0
2015-06-09 12:45:00,30.9,30.9,30.86,30.9,25382.0,24.3864,24.3864,24.3548,24.3864,25382.0
2015-06-09 12:50:00,30.9,30.92,30.89,30.9,14648.0,24.3864,24.4022,24.3785,24.3864,14648.0
2015-06-09 12:55:00,30.9,30.9,30.88,30.9,17082.0,24.3864,24.3864,24.3706,24.3864,17082.0
2015-06-09 13:00:00,30.9,30.95,30.9,30.93,22328.0,24.3864,24.4259,24.3864,24.4101,22328.0
2015-06-09 13:05:00,30.92,30.92,30.89,30.91,19470.0,24.4022,24.4022,24.3785,24.3943,19470.0
2015-06-09 13:10:00,30.91,30.91,30.88,30.88,10600.0,24.3943,24.3943,24.3706,24.3706,10600.0
2015-06-09 13:15:00,30.88,30.91,30.88,30.9,10472.0,24.3706,24.3943,24.3706,24.3864,10472.0
2015-06-09 13:20:00,30.91,30.92,30.89,30.89,13682.0,24.3943,24.4022,24.3785,24.3785,13682.0
2015-06-09 13:25:00,30.89,30.92,30.89,30.91,14706.0,24.3785,24.4022,24.3785,24.3943,14706.0
2015-06-09 13:30:00,30.91,30.92,30.9,30.9,13002.0,24.3943,24.4022,24.3864,24.3864,13002.0
2015-06-09 13:35:00,30.9,30.91,30.88,30.89,29834.0,24.3864,24.3943,24.3706,24.3785,29834.0
2015-06-09 13:40:00,30.89,30.89,30.86,30.88,76298.0,24.3785,24.3785,24.3548,24.3706,76298.0
2015-06-09 13:45:00,30.88,30.9,30.88,30.89,23854.0,24.3706,24.3864,24.3706,24.3785,23854.0
2015-06-09 13:50:00,30.9,30.91,30.89,30.9,13966.0,24.3864,24.3943,24.3785,24.3864,13966.0
2015-06-09 13:55:00,30.9,30.91,30.88,30.89,15712.0,24.3864,24.3943,24.3706,24.3785,15712.0
2015-06-09 14:00:00,30.89,30.9,30.88,30.89,7654.0,24.3785,24.3864,24.3706,24.3785,7654.0
2015-06-09 14:05:00,30.89,30.91,30.89,30.9,22222.0,24.3785,24.3943,24.3785,24.3864,22222.0
2015-06-09 14:10:00,30.9,30.9,30.86,30.86,14138.0,24.3864,24.3864,24.3548,24.3548,14138.0
2015-06-09 14:15:00,30.86,30.89,30.86,30.88,20486.0,24.3548,24.3785,24.3548,24.3706,20486.0
2015-06-09 14:20:00,30.88,30.89,30.87,30.88,12614.0,24.3706,24.3785,24.3627,24.3706,12614.0
2015-06-09 14:25:00,30.88,30.88,30.87,30.88,11528.0,24.3706,24.3706,24.3627,24.3706,11528.0
2015-06-09 14:30:00,30.88,30.89,30.87,30.89,22188.0,24.3706,24.3785,24.3627,24.3785,22188.0
2015-06-09 14:35:00,30.89,30.93,30.89,30.92,31338.0,24.3785,24.4101,24.3785,24.4022,31338.0
2015-06-09 14:40:00,30.92,30.93,30.91,30.93,15838.0,24.4022,24.4101,24.3943,24.4101,15838.0
2015-06-09 14:45:00,30.93,30.93,30.89,30.9,21050.0,24.4101,24.4101,24.3785,24.3864,21050.0
2015-06-09 14:50:00,30.91,30.92,30.86,30.87,22560.0,24.3943,24.4022,24.3548,24.3627,22560.0
2015-06-09 14:55:00,30.87,30.88,30.86,30.87,15548.0,24.3627,24.3706,24.3548,24.3627,15548.0
2015-06-09 15:00:00,30.86,30.88,30.84,30.86,30922.0,24.3548,24.3706,24.339,24.3548,30922.0
2015-06-09 15:05:00,30.86,30.87,30.84,30.85,22550.0,24.3548,24.3627,24.339,24.3469,22550.0
2015-06-09 15:10:00,30.85,30.86,30.84,30.85,37642.0,24.3469,24.3548,24.339,24.3469,37642.0
2015-06-09 15:15:00,30.84,30.86,30.84,30.85,22216.0,24.339,24.3548,24.339,24.3469,22216.0
2015-06-09 15:20:00,30.85,30.85,30.83,30.84,23602.0,24.3469,24.3469,24.3311,24.339,23602.0
2015-06-09 15:25:00,30.84,30.84,30.81,30.83,35874.0,24.339,24.339,24.3154,24.3311,35874.0
2015-06-09 15:30:00,30.83,30.83,30.81,30.83,53696.0,24.3311,24.3311,24.3154,24.3311,53696.0
2015-06-09 15:35:00,30.82,30.86,30.82,30.85,39424.0,24.3233,24.3548,24.3233,24.3469,39424.0
2015-06-09 15:40:00,30.85,30.86,30.83,30.84,33282.0,24.3469,24.3548,24.3311,24.339,33282.0
2015-06-09 15:45:00,30.83,30.83,30.81,30.83,46220.0,24.3311,24.3311,24.3154,24.3311,46220.0
2015-06-09 15:50:00,30.83,30.85,30.83,30.84,55262.0,24.3311,24.3469,24.3311,24.339,55262.0
2015-06-09 15:55:00,30.85,30.86,30.83,30.83,168402.0,24.3469,24.3548,24.3311,24.3311,168402.0
2015-06-10 09:30:00,30.97,31.15,30.97,31.15,109226.0,24.4416,24.5837,24.4416,24.5837,109226.0
2015-06-10 09:35:00,31.15,31.25,31.14,31.23,52444.0,24.5837,24.6626,24.5758,24.6468,52444.0
2015-06-10 09:40:00,31.23,31.3,31.22,31.3,91228.0,24.6468,24.7021,24.6389,24.7021,91228.0
2015-06-10 09:45:00,31.31,31.35,31.25,31.25,44982.0,24.71,24.7415,24.6626,24.6626,44982.0
2015-06-10 09:50:00,31.25,31.35,31.24,31.35,57496.0,24.6626,24.7415,24.6547,24.7415,57496.0
2015-06-10 09:55:00,31.34,31.36,31.26,31.26,36824.0,24.7336,24.7494,24.6705,24.6705,36824.0
2015-06-10 10:00:00,31.25,31.28,31.25,31.25,23048.0,24.6626,24.6863,24.6626,24.6626,23048.0
2015-06-10 10:05:00,31.26,31.31,31.25,31.29,28620.0,24.6705,24.71,24.6626,24.6942,28620.0
2015-06-10 10:10:00,31.28,31.29,31.25,31.27,22484.0,24.6863,24.6942,24.6626,24.6784,22484.0
2015-06-10 10:15:00,31.27,31.29,31.25,31.25,20558.0,24.6784,24.6942,24.6626,24.6626,20558.0
2015-06-10 10:20:00,31.25,31.29,31.25,31.28,15222.0,24.6626,24.6942,24.6626,24.6863,15222.0
2015-06-10 10:25:00,31.29,31.31,31.28,31.31,20530.0,24.6942,24.71,24.6863,24.71,20530.0
2015-06-10 10:30:00,31.3,31.31,31.29,31.3,27864.0,24.7021,24.71,24.6942,24.7021,27864.0
2015-06-10 10:35:00,31.3,31.31,31.27,31.28,28728.0,24.7021,24.71,24.6784,24.6863,28728.0
2015-06-10 10:40:00,31.27,31.3,31.27,31.28,35598.0,24.6784,24.7021,24.6784,24.6863,35598.0
2015-06-10 10:45:00,31.28,31.3,31.27,31.29,26320.0,24.6863,24.7021,24.6784,24.6942,26320.0
2015-06-10 10:50:00,31.28,31.3,31.26,31.3,24634.0,24.6863,24.7021,24.6705,24.7021,24634.0
2015-06-10 10:55:00,31.3,31.33,31.3,31.32,27516.0,24.7021,24.7257,24.7021,24.7179,27516.0
2015-06-10 11:00:00,31.33,31.34,31.31,31.31,11410.0,24.7257,24.7336,24.71,24.71,11410.0
2015-06-10 11:05:00,31.31,31.32,31.28,31.3,22032.0,24.71,24.7179,24.6863,24.7021,22032.0
2015-06-10 11:10:00,31.31,31.42,31.29,31.38,52812.0,24.71,24.7968,24.6942,24.7652,52812.0
2015-06-10 11:15:00,31.38,31.43,31.36,31.36,30672.0,24.7652,24.8047,24.7494,24.7494,30672.0
2015-06-10 11:20:00,31.36,31.36,31.34,31.36,19668.0,24.7494,24.7494,24.7336,24.7494,19668.0
2015-06-10 11:25:00,31.36,31.36,31.31,31.34,25338.0,24.7494,24.7494,24.71,24.7336,25338.0
2015-06-10 11:30:00,31.34,31.36,31.33,31.35,22914.0,24.7336,24.7494,24.7257,24.7415,22914.0
2015-06-10 11:35:00,31.35,31.36,31.35,31.36,24574.0,24.7415,24.7494,24.7415,24.7494,24574.0
2015-06-10 11:40:00,31.36,31.36,31.35,31.35,18812.0,24.7494,24.7494,24.7415,24.7415,18812.0
2015-06-10 11:45:00,31.35,31.36,31.33,31.34,11224.0,24.7415,24.7494,24.7257,24.7336,11224.0
2015-06-10 11:50:00,31.34,31.34,31.31,31.32,16838.0,24.7336,24.7336,24.71,24.7179,16838.0
2015-06-10 11:55:00,31.32,31.32,31.3,31.3,22356.0,24.7179,24.7179,24.7021,24.7021,22356.0
2015-06-10 12:00:00,31.3,31.31,31.29,31.31,8580.0,24.7021,24.71,24.6942,24.71,8580.0
2015-06-10 12:05:00,31.31,31.35,31.31,31.32,25000.0,24.71,24.7415,24.71,24.7179,25000.0
2015-06-10 12:10:00,31.32,31.34,31.32,31.34,15476.0,24.7179,24.7336,24.7179,24.7336,15476.0
2015-06-10 12:15:00,31.34,31.35,31.33,31.33,19514.0,24.7336,24.7415,24.7257,24.7257,19514.0
2015-06-10 12:20:00,31.34,31.36,31.34,31.36,21332.0,24.7336,24.7494,24.7336,24.7494,21332.0
2015-06-10 12:25:00,31.36,31.37,31.36,31.36,17346.0,24.7494,24.7573,24.7494,24.7494,17346.0
2015-06-10 12:30:00,31.36,31.36,31.35,31.36,17902.0,24.7494,24.7494,24.7415,24.7494,17902.0
2015-06-10 12:35:00,31.36,31.36,31.34,31.34,20724.0,24.7494,24.7494,24.7336,24.7336,20724.0
2015-06-10 12:40:00,31.34,31.34,31.32,31.34,20704.0,24.7336,24.7336,24.7179,24.7336,20704.0
2015-06-10 12:45:00,31.33,31.35,31.33,31.34,14446.0,24.7257,24.7415,24.7257,24.7336,14446.0
2015-06-10 12:50:00,31.34,31.34,31.32,31.33,18028.0,24.7336,24.7336,24.7179,24.7257,18028.0
2015-06-10 12:55:00,31.33,31.35,31.32,31.33,25564.0,24.7257,24.7415,24.7179,24.7257,25564.0
2015-06-10 13:00:00,31.33,31.36,31.33,31.34,14310.0,24.7257,24.7494,24.7257,24.7336,14310.0
2015-06-10 13:05:00,31.34,31.34,31.31,31.31,10810.0,24.7336,24.7336,24.71,24.71,10810.0
2015-06-10 13:10:00,31.32,31.32,31.29,31.29,25190.0,24.7179,24.7179,24.6942,24.6942,25190.0
2015-06-10 13:15:00,31.29,31.3,31.25,31.25,17146.0,24.6942,24.7021,24.6626,24.6626,17146.0
2015-06-10 13:20:00,31.25,31.27,31.24,31.27,27540.0,24.6626,24.6784,24.6547,24.6784,27540.0
2015-06-10 13:25:00,31.28,31.29,31.27,31.28,25616.0,24.6863,24.6942,24.6784,24.6863,25616.0
2015-06-10 13:30:00,31.27,31.28,31.25,31.27,27460.0,24.6784,24.6863,24.6626,24.6784,27460.0
2015-06-10 13:35:00,31.27,31.28,31.26,31.27,15182.0,24.6784,24.6863,24.6705,24.6784,15182.0
2015-06-10 13:40:00,31.26,31.26,31.24,31.24,16606.0,24.6705,24.6705,24.6547,24.6547,16606.0
2015-06-10 13:45:00,31.25,31.25,31.23,31.24,15814.0,24.6626,24.6626,24.6468,24.6547,15814.0
2015-06-10 13:50:00,31.24,31.25,31.23,31.25,17974.0,24.6547,24.6626,24.6468,24.6626,17974.0
2015-06-10 13:55:00,31.25,31.25,31.24,31.25,15492.0,24.6626,24.6626,24.6547,24.6626,15492.0
2015-06-10 14:00:00,31.25,31.27,31.25,31.26,39200.0,24.6626,24.6784,24.6626,24.6705,39200.0
2015-06-10 14:05:00,31.27,31.27,31.25,31.25,8610.0,24.6784,24.6784,24.6626,24.6626,8610.0
2015-06-10 14:10:00,31.25,31.27,31.25,31.27,21532.0,24.6626,24.6784,24.6626,24.6784,21532.0
2015-06-10 14:15:00,31.26,31.26,31.25,31.26,14640.0,24.6705,24.6705,24.6626,24.6705,14640.0
2015-06-10 14:20:00,31.25,31.28,31.25,31.27,27848.0,24.6626,24.6863,24.6626,24.6784,27848.0
2015-06-10 14:25:00,31.27,31.28,31.25,31.27,14628.0,24.6784,24.6863,24.6626,24.6784,14628.0
2015-06-10 14:30:00,31.26,31.27,31.25,31.25,16394.0,24.6705,24.6784,24.6626,24.6626,16394.0
2015-06-10 14:35:00,31.25,31.27,31.25,31.25,26508.0,24.6626,24.6784,24.6626,24.6626,26508.0
2015-06-10 14:40:00,31.25,31.25,31.24,31.25,25150.0,24.6626,24.6626,24.6547,24.6626,25150.0
2015-06-10 14:45:00,31.25,31.25,31.25,31.25,16446.0,24.6626,24.6626,24.6626,24.6626,16446.0
2015-06-10 14:50:00,31.25,31.26,31.25,31.25,26616.0,24.6626,24.6705,24.6626,24.6626,26616.0
2015-06-10 14:55:00,31.25,31.26,31.25,31.26,23872.0,24.6626,24.6705,24.6626,24.6705,23872.0
2015-06-10 15:00:00,31.27,31.27,31.24,31.24,24966.0,24.6784,24.6784,24.6547,24.6547,24966.0
2015-06-10 15:05:00,31.25,31.25,31.23,31.23,26236.0,24.6626,24.6626,24.6468,24.6468,26236.0
2015-06-10 15:10:00,31.23,31.23,31.21,31.23,29766.0,24.6468,24.6468,24.631,24.6468,29766.0
2015-06-10 15:15:00,31.23,31.24,31.2,31.24,43238.0,24.6468,24.6547,24.6232,24.6547,43238.0
2015-06-10 15:20:00,31.24,31.25,31.23,31.25,23186.0,24.6547,24.6626,24.6468,24.6626,23186.0
2015-06-10 15:25:00,31.25,31.26,31.25,31.26,29350.0,24.6626,24.6705,24.6626,24.6705,29350.0
2015-06-10 15:30:00,31.26,31.27,31.25,31.26,43704.0,24.6705,24.6784,24.6626,24.6705,43704.0
2015-06-10 15:35:00,31.26,31.28,31.25,31.28,30040.0,24.6705,24.6863,24.6626,24.6863,30040.0
2015-06-10 15:40:00,31.27,31.28,31.25,31.25,45976.0,24.6784,24.6863,24.6626,24.6626,45976.0
2015-06-10 15:45:00,31.25,31.27,31.25,31.27,94628.0,24.6626,24.6784,24.6626,24.6784,94628.0
2015-06-10 15:50:00,31.27,31.28,31.26,31.26,63656.0,24.6784,24.6863,24.6705,24.6705,63656.0
2015-06-10 15:55:00,31.27,31.28,31.25,31.25,206912.0,24.6784,24.6863,24.6626,24.6626,206912.0
2015-06-11 09:30:00,31.32,31.39,31.25,31.39,70174.0,24.7179,24.7731,24.6626,24.7731,70174.0
2015-06-11 09:35:00,31.38,31.42,31.35,31.38,16200.0,24.7652,24.7968,24.7415,24.7652,16200.0
2015-06-11 09:40:00,31.38,31.41,31.31,31.4,19200.0,24.7652,24.7889,24.71,24.781,19200.0
2015-06-11 09:45:00,31.38,31.45,31.37,31.43,15704.0,24.7652,24.8205,24.7573,24.8047,15704.0
2015-06-11 09:50:00,31.45,31.47,31.44,31.46,19212.0,24.8205,24.8362,24.8126,24.8283,19212.0
2015-06-11 09:55:00,31.46,31.49,31.45,31.47,82824.0,24.8283,24.852,24.8205,24.8362,82824.0
2015-06-11 10:00:00,31.48,31.5,31.43,31.43,38776.0,24.8441,24.8599,24.8047,24.8047,38776.0
2015-06-11 10:05:00,31.44,31.45,31.41,31.42,23326.0,24.8126,24.8205,24.7889,24.7968,23326.0
2015-06-11 10:10:00,31.41,31.45,31.41,31.44,13238.0,24.7889,24.8205,24.7889,24.8126,13238.0
2015-06-11 10:15:00,31.44,31.45,31.41,31.45,18368.0,24.8126,24.8205,24.7889,24.8205,18368.0
2015-06-11 10:20:00,31.46,31.47,31.43,31.43,34300.0,24.8283,24.8362,24.8047,24.8047,34300.0
2015-06-11 10:25:00,31.43,31.44,31.42,31.44,16970.0,24.8047,24.8126,24.7968,24.8126,16970.0
2015-06-11 10:30:00,31.44,31.45,31.37,31.39,70876.0,24.8126,24.8205,24.7573,24.7731,70876.0
2015-06-11 10:35:00,31.39,31.4,31.35,31.36,44552.0,24.7731,24.781,24.7415,24.7494,44552.0
2015-06-11 10:40:00,31.36,31.41,31.36,31.41,28260.0,24.7494,24.7889,24.7494,24.7889,28260.0
2015-06-11 10:45:00,31.4,31.41,31.38,31.41,20110.0,24.781,24.7889,24.7652,24.7889,20110.0
2015-06-11 10:50:00,31.41,31.41,31.37,31.39,27988.0,24.7889,24.7889,24.7573,24.7731,27988.0
2015-06-11 10:55:00,31.39,31.41,31.36,31.36,23618.0,24.7731,24.7889,24.7494,24.7494,23618.0
2015-06-11 11:00:00,31.35,31.38,31.34,31.36,24630.0,24.7415,24.7652,24.7336,24.7494,24630.0
2015-06-11 11:05:00,31.36,31.42,31.36,31.42,23422.0,24.7494,24.7968,24.7494,24.7968,23422.0
2015-06-11 11:10:00,31.42,31.44,31.41,31.43,26330.0,24.7968,24.8126,24.7889,24.8047,26330.0
2015-06-11 11:15:00,31.42,31.43,31.42,31.42,20978.0,24.7968,24.8047,24.7968,24.7968,20978.0
2015-06-11 11:20:00,31.41,31.42,31.41,31.41,30844.0,24.7889,24.7968,24.7889,24.7889,30844.0
2015-06-11 11:25:00,31.41,31.42,31.39,31.4,31792.0,24.7889,24.7968,24.7731,24.781,31792.0
2015-06-11 11:30:00,31.4,31.41,31.39,31.4,19048.0,24.781,24.7889,24.7731,24.781,19048.0
2015-06-11 11:35:00,31.4,31.45,31.4,31.45,27652.0,24.781,24.8205,24.781,24.8205,27652.0
2015-06-11 11:40:00,31.45,31.45,31.42,31.43,26706.0,24.8205,24.8205,24.7968,24.8047,26706.0
2015-06-11 11:45:00,31.43,31.46,31.42,31.45,19486.0,24.8047,24.8283,24.7968,24.8205,19486.0
2015-06-11 11:50:00,31.44,31.46,31.43,31.45,27592.0,24.8126,24.8283,24.8047,24.8205,27592.0
2015-06-11 11:55:00,31.45,31.46,31.45,31.45,21244.0,24.8205,24.8283,24.8205,24.8205,21244.0
2015-06-11 12:00:00,31.45,31.48,31.45,31.47,14042.0,24.8205,24.8441,24.8205,24.8362,14042.0
2015-06-11 12:05:00,31.47,31.48,31.47,31.47,26228.0,24.8362,24.8441,24.8362,24.8362,26228.0
2015-06-11 12:10:00,31.48,31.49,31.47,31.48,33522.0,24.8441,24.852,24.8362,24.8441,33522.0
2015-06-11 12:15:00,31.48,31.5,31.47,31.5,51626.0,24.8441,24.8599,24.8362,24.8599,51626.0
2015-06-11 12:20:00,31.5,31.5,31.49,31.5,39430.0,24.8599,24.8599,24.852,24.8599,39430.0
2015-06-11 12:25:00,31.5,31.52,31.5,31.51,19080.0,24.8599,24.8757,24.8599,24.8678,19080.0
2015-06-11 12:30:00,31.51,31.52,31.5,31.51,19624.0,24.8678,24.8757,24.8599,24.8678,19624.0
2015-06-11 12:35:00,31.51,31.52,31.48,31.5,15668.0,24.8678,24.8757,24.8441,24.8599,15668.0
2015-06-11 12:40:00,31.5,31.53,31.49,31.52,28618.0,24.8599,24.8836,24.852,24.8757,28618.0
2015-06-11 12:45:00,31.52,31.53,31.5,31.5,16144.0,24.8757,24.8836,24.8599,24.8599,16144.0
2015-06-11 12:50:00,31.5,31.52,31.5,31.52,10800.0,24.8599,24.8757,24.8599,24.8757,10800.0
2015-06-11 12:55:00,31.51,31.52,31.5,31.52,18738.0,24.8678,24.8757,24.8599,24.8757,18738.0
2015-06-11 13:00:00,31.52,31.52,31.49,31.5,25622.0,24.8757,24.8757,24.852,24.8599,25622.0
2015-06-11 13:05:00,31.5,31.5,31.49,31.49,11040.0,24.8599,24.8599,24.852,24.852,11040.0
2015-06-11 13:10:00,31.49,31.5,31.48,31.49,8542.0,24.852,24.8599,24.8441,24.852,8542.0
2015-06-11 13:15:00,31.49,31.51,31.49,31.51,21860.0,24.852,24.8678,24.852,24.8678,21860.0
2015-06-11 13:20:00,31.52,31.52,31.5,31.5,12828.0,24.8757,24.8757,24.8599,24.8599,12828.0
2015-06-11 13:25:00,31.5,31.53,31.5,31.52,14284.0,24.8599,24.8836,24.8599,24.8757,14284.0
2015-06-11 13:30:00,31.52,31.53,31.5,31.52,19822.0,24.8757,24.8836,24.8599,24.8757,19822.0
2015-06-11 13:35:00,31.52,31.52,31.5,31.5,10216.0,24.8757,24.8757,24.8599,24.8599,10216.0
2015-06-11 13:40:00,31.5,31.52,31.5,31.52,18978.0,24.8599,24.8757,24.8599,24.8757,18978.0
2015-06-11 13:45:00,31.52,31.54,31.51,31.54,37198.0,24.8757,24.8915,24.8678,24.8915,37198.0
2015-06-11 13:50:00,31.54,31.54,31.51,31.52,23102.0,24.8915,24.8915,24.8678,24.8757,23102.0
2015-06-11 13:55:00,31.51,31.53,31.51,31.53,21056.0,24.8678,24.8836,24.8678,24.8836,21056.0
2015-06-11 14:00:00,31.53,31.56,31.53,31.54,32186.0,24.8836,24.9073,24.8836,24.8915,32186.0
2015-06-11 14:05:00,31.55,31.56,31.54,31.56,21830.0,24.8994,24.9073,24.8915,24.9073,21830.0
2015-06-11 14:10:00,31.57,31.57,31.55,31.55,19612.0,24.9152,24.9152,24.8994,24.8994,19612.0
2015-06-11 14:15:00,31.55,31.56,31.55,31.55,22898.0,24.8994,24.9073,24.8994,24.8994,22898.0
2015-06-11 14:20:00,31.55,31.56,31.55,31.55,23414.0,24.8994,24.9073,24.8994,24.8994,23414.0
2015-06-11 14:25:00,31.55,31.57,31.55,31.57,24664.0,24.8994,24.9152,24.8994,24.9152,24664.0
2015-06-11 14:30:00,31.57,31.57,31.55,31.55,34884.0,24.9152,24.9152,24.8994,24.8994,34884.0
2015-06-11 14:35:00,31.55,31.55,31.52,31.53,25056.0,24.8994,24.8994,24.8757,24.8836,25056.0
2015-06-11 14:40:00,31.53,31.54,31.52,31.53,25270.0,24.8836,24.8915,24.8757,24.8836,25270.0
2015-06-11 14:45:00,31.53,31.53,31.51,31.51,15044.0,24.8836,24.8836,24.8678,24.8678,15044.0
2015-06-11 14:50:00,31.51,31.52,31.49,31.49,31718.0,24.8678,24.8757,24.852,24.852,31718.0
2015-06-11 14:55:00,31.49,31.51,31.49,31.5,19506.0,24.852,24.8678,24.852,24.8599,19506.0
2015-06-11 15:00:00,31.5,31.5,31.49,31.5,19980.0,24.8599,24.8599,24.852,24.8599,19980.0
2015-06-11 15:05:00,31.5,31.5,31.48,31.5,22454.0,24.8599,24.8599,24.8441,24.8599,22454.0
2015-06-11 15:10:00,31.5,31.52,31.49,31.52,43202.0,24.8599,24.8757,24.852,24.8757,43202.0
2015-06-11 15:15:00,31.52,31.52,31.5,31.52,32798.0,24.8757,24.8757,24.8599,24.8757,32798.0
2015-06-11 15:20:00,31.52,31.52,31.5,31.5,27712.0,24.8757,24.8757,24.8599,24.8599,27712.0
2015-06-11 15:25:00,31.5,31.51,31.5,31.51,35308.0,24.8599,24.8678,24.8599,24.8678,35308.0
2015-06-11 15:30:00,31.5,31.52,31.48,31.48,61676.0,24.8599,24.8757,24.8441,24.8441,61676.0
2015-06-11 15:35:00,31.48,31.49,31.48,31.49,44888.0,24.8441,24.852,24.8441,24.852,44888.0
2015-06-11 15:40:00,31.49,31.5,31.47,31.49,49350.0,24.852,24.8599,24.8362,24.852,49350.0
2015-06-11 15:45:00,31.49,31.49,31.47,31.48,80064.0,24.852,24.852,24.8362,24.8441,80064.0
2015-06-11 15:50:00,31.48,31.49,31.48,31.49,98262.0,24.8441,24.852,24.8441,24.852,98262.0
2015-06-11 15:55:00,31.49,31.5,31.48,31.5,396484.0,24.852,24.8599,24.8441,24.8599,396484.0
2015-06-12 09:30:00,31.13,31.39,31.1,31.36,291044.0,24.5679,24.7731,24.5442,24.7494,291044.0
2015-06-12 09:35:00,31.36,31.39,31.25,31.25,37898.0,24.7494,24.7731,24.6626,24.6626,37898.0
2015-06-12 09:40:00,31.25,31.28,31.25,31.28,39386.0,24.6626,24.6863,24.6626,24.6863,39386.0
2015-06-12 09:45:00,31.28,31.33,31.27,31.32,23258.0,24.6863,24.7257,24.6784,24.7179,23258.0
2015-06-12 09:50:00,31.31,31.34,31.3,31.32,19132.0,24.71,24.7336,24.7021,24.7179,19132.0
2015-06-12 09:55:00,31.33,31.38,31.32,31.36,18926.0,24.7257,24.7652,24.7179,24.7494,18926.0
2015-06-12 10:00:00,31.37,31.41,31.36,31.4,24702.0,24.7573,24.7889,24.7494,24.781,24702.0
2015-06-12 10:05:00,31.42,31.42,31.38,31.42,20664.0,24.7968,24.7968,24.7652,24.7968,20664.0
2015-06-12 10:10:00,31.42,31.42,31.36,31.38,30682.0,24.7968,24.7968,24.7494,24.7652,30682.0
2015-06-12 10:15:00,31.39,31.43,31.38,31.41,37560.0,24.7731,24.8047,24.7652,24.7889,37560.0
2015-06-12 10:20:00,31.41,31.42,31.39,31.42,36532.0,24.7889,24.7968,24.7731,24.7968,36532.0
2015-06-12 10:25:00,31.43,31.45,31.42,31.43,25300.0,24.8047,24.8205,24.7968,24.8047,25300.0
2015-06-12 10:30:00,31.42,31.43,31.37,31.38,35930.0,24.7968,24.8047,24.7573,24.7652,35930.0
2015-06-12 10:35:00,31.37,31.38,31.35,31.37,33030.0,24.7573,24.7652,24.7415,24.7573,33030.0
2015-06-12 10:40:00,31.36,31.36,31.33,31.34,9738.0,24.7494,24.7494,24.7257,24.7336,9738.0
2015-06-12 10:45:00,31.34,31.34,31.29,31.3,27166.0,24.7336,24.7336,24.6942,24.7021,27166.0
2015-06-12 10:50:00,31.3,31.31,31.3,31.31,11846.0,24.7021,24.71,24.7021,24.71,11846.0
2015-06-12 10:55:00,31.3,31.3,31.27,31.27,30498.0,24.7021,24.7021,24.6784,24.6784,30498.0
2015-06-12 11:00:00,31.27,31.31,31.25,31.3,15200.0,24.6784,24.71,24.6626,24.7021,15200.0
2015-06-12 11:05:00,31.31,31.32,31.3,31.32,15308.0,24.71,24.7179,24.7021,24.7179,15308.0
2015-06-12 11:10:00,31.32,31.36,31.28,31.34,31046.0,24.7179,24.7494,24.6863,24.7336,31046.0
2015-06-12 11:15:00,31.34,31.36,31.34,31.36,39854.0,24.7336,24.7494,24.7336,24.7494,39854.0
2015-06-12 11:20:00,31.36,31.38,31.35,31.36,22620.0,24.7494,24.7652,24.7415,24.7494,22620.0
2015-06-12 11:25:00,31.36,31.36,31.34,31.35,73738.0,24.7494,24.7494,24.7336,24.7415,73738.0
2015-06-12 11:30:00,31.35,31.37,31.34,31.37,20000.0,24.7415,24.7573,24.7336,24.7573,20000.0
2015-06-12 11:35:00,31.36,31.36,31.32,31.33,34918.0,24.7494,24.7494,24.7179,24.7257,34918.0
2015-06-12 11:40:00,31.33,31.33,31.3,31.3,44190.0,24.7257,24.7257,24.7021,24.7021,44190.0
2015-06-12 11:45:00,31.3,31.3,31.28,31.28,19714.0,24.7021,24.7021,24.6863,24.6863,19714.0
2015-06-12 11:50:00,31.29,31.32,31.29,31.31,20190.0,24.6942,24.7179,24.6942,24.71,20190.0
2015-06-12 11:55:00,31.3,31.31,31.28,31.29,18148.0,24.7021,24.71,24.6863,24.6942,18148.0
2015-06-12 12:00:00,31.29,31.31,31.29,31.29,20792.0,24.6942,24.71,24.6942,24.6942,20792.0
2015-06-12 12:05:00,31.29,31.3,31.27,31.27,17250.0,24.6942,24.7021,24.6784,24.6784,17250.0
2015-06-12 12:10:00,31.27,31.29,31.25,31.28,22624.0,24.6784,24.6942,24.6626,24.6863,22624.0
2015-06-12 12:15:00,31.27,31.31,31.27,31.3,16168.0,24.6784,24.71,24.6784,24.7021,16168.0
2015-06-12 12:20:00,31.3,31.31,31.29,31.31,15200.0,24.7021,24.71,24.6942,24.71,15200.0
2015-06-12 12:25:00,31.31,31.32,31.3,31.31,15344.0,24.71,24.7179,24.7021,24.71,15344.0
2015-06-12 12:30:00,31.31,31.31,31.29,31.3,15360.0,24.71,24.71,24.6942,24.7021,15360.0
2015-06-12 12:35:00,31.3,31.3,31.28,31.28,19676.0,24.7021,24.7021,24.6863,24.6863,19676.0
2015-06-12 12:40:00,31.28,31.3,31.27,31.29,34688.0,24.6863,24.7021,24.6784,24.6942,34688.0
2015-06-12 12:45:00,31.29,31.31,31.29,31.29,23618.0,24.6942,24.71,24.6942,24.6942,23618.0
2015-06-12 12:50:00,31.29,31.3,31.28,31.29,15784.0,24.6942,24.7021,24.6863,24.6942,15784.0
2015-06-12 12:55:00,31.29,31.29,31.25,31.26,12064.0,24.6942,24.6942,24.6626,24.6705,12064.0
2015-06-12 13:00:00,31.26,31.29,31.26,31.28,11496.0,24.6705,24.6942,24.6705,24.6863,11496.0
2015-06-12 13:05:00,31.28,31.31,31.28,31.31,29370.0,24.6863,24.71,24.6863,24.71,29370.0
2015-06-12 13:10:00,31.31,31.31,31.3,31.3,12238.0,24.71,24.71,24.7021,24.7021,12238.0
2015-06-12 13:15:00,31.3,31.31,31.3,31.31,16860.0,24.7021,24.71,24.7021,24.71,16860.0
2015-06-12 13:20:00,31.31,31.31,31.29,31.3,7200.0,24.71,24.71,24.6942,24.7021,7200.0
2015-06-12 13:25:00,31.3,31.32,31.3,31.32,52622.0,24.7021,24.7179,24.7021,24.7179,52622.0
2015-06-12 13:30:00,31.32,31.36,31.3,31.34,45778.0,24.7179,24.7494,24.7021,24.7336,45778.0
2015-06-12 13:35:00,31.34,31.34,31.33,31.34,37410.0,24.7336,24.7336,24.7257,24.7336,37410.0
2015-06-12 13:40:00,31.34,31.34,31.31,31.31,21260.0,24.7336,24.7336,24.71,24.71,21260.0
2015-06-12 13:45:00,31.31,31.31,31.3,31.3,18226.0,24.71,24.71,24.7021,24.7021,18226.0
2015-06-12 13:50:00,31.3,31.32,31.3,31.32,9694.0,24.7021,24.7179,24.7021,24.7179,9694.0
2015-06-12 13:55:00,31.32,31.34,31.32,31.33,16174.0,24.7179,24.7336,24.7179,24.7257,16174.0
2015-06-12 14:00:00,31.33,31.34,31.33,31.33,8000.0,24.7257,24.7336,24.7257,24.7257,8000.0
2015-06-12 14:05:00,31.33,31.33,31.3,31.3,19176.0,24.7257,24.7257,24.7021,24.7021,19176.0
2015-06-12 14:10:00,31.3,31.31,31.29,31.29,15490.0,24.7021,24.71,24.6942,24.6942,15490.0
2015-06-12 14:15:00,31.3,31.3,31.28,31.29,32466.0,24.7021,24.7021,24.6863,24.6942,32466.0
2015-06-12 14:20:00,31.3,31.32,31.3,31.32,12124.0,24.7021,24.7179,24.7021,24.7179,12124.0
2015-06-12 14:25:00,31.32,31.32,31.3,31.32,36284.0,24.7179,24.7179,24.7021,24.7179,36284.0
2015-06-12 14:30:00,31.32,31.32,31.28,31.29,46880.0,24.7179,24.7179,24.6863,24.6942,46880.0
2015-06-12 14:35:00,31.29,31.3,31.28,31.28,23950.0,24.6942,24.7021,24.6863,24.6863,23950.0
2015-06-12 14:40:00,31.28,31.3,31.28,31.3,29652.0,24.6863,24.7021,24.6863,24.7021,29652.0
2015-06-12 14:45:00,31.3,31.31,31.3,31.31,31238.0,24.7021,24.71,24.7021,24.71,31238.0
2015-06-12 14:50:00,31.31,31.31,31.27,31.27,48528.0,24.71,24.71,24.6784,24.6784,48528.0
2015-06-12 14:55:00,31.27,31.27,31.25,31.25,30452.0,24.6784,24.6784,24.6626,24.6626,30452.0
2015-06-12 15:00:00,31.25,31.29,31.25,31.29,39240.0,24.6626,24.6942,24.6626,24.6942,39240.0
2015-06-12 15:05:00,31.29,31.3,31.28,31.29,43566.0,24.6942,24.7021,24.6863,24.6942,43566.0
2015-06-12 15:10:00,31.29,31.29,31.28,31.28,26566.0,24.6942,24.6942,24.6863,24.6863,26566.0
2015-06-12 15:15:00,31.28,31.29,31.26,31.26,72558.0,24.6863,24.6942,24.6705,24.6705,72558.0
2015-06-12 15:20:00,31.27,31.29,31.26,31.29,54178.0,24.6784,24.6942,24.6705,24.6942,54178.0
2015-06-12 15:25:00,31.28,31.33,31.28,31.33,41752.0,24.6863,24.7257,24.6863,24.7257,41752.0
2015-06-12 15:30:00,31.32,31.34,31.32,31.33,49800.0,24.7179,24.7336,24.7179,24.7257,49800.0
2015-06-12 15:35:00,31.33,31.33,31.29,31.3,54620.0,24.7257,24.7257,24.6942,24.7021,54620.0
2015-06-12 15:40:00,31.29,31.31,31.28,31.31,53634.0,24.6942,24.71,24.6863,24.71,53634.0
2015-06-12 15:45:00,31.31,31.31,31.29,31.31,72022.0,24.71,24.71,24.6942,24.71,72022.0
2015-06-12 15:50:00,31.31,31.31,31.29,31.29,101528.0,24.71,24.71,24.6942,24.6942,101528.0
2015-06-12 15:55:00,31.29,31.31,31.29,31.29,223624.0,24.6942,24.71,24.6942,24.6942,223624.0
2015-06-15 09:30:00,31.02,31.05,30.93,31.04,13802.0,24.4811,24.5048,24.4101,24.4969,13802.0
2015-06-15 09:35:00,31.05,31.11,31.02,31.09,108112.0,24.5048,24.5521,24.4811,24.5363,108112.0
2015-06-15 09:40:00,31.1,31.1,31.05,31.07,43582.0,24.5442,24.5442,24.5048,24.5206,43582.0
2015-06-15 09:45:00,31.08,31.08,31.06,31.06,42988.0,24.5284,24.5284,24.5127,24.5127,42988.0
2015-06-15 09:50:00,31.06,31.07,31.0,31.02,26452.0,24.5127,24.5206,24.4653,24.4811,26452.0
2015-06-15 09:55:00,31.03,31.07,31.03,31.04,8496.0,24.489,24.5206,24.489,24.4969,8496.0
2015-06-15 10:00:00,31.04,31.07,31.03,31.07,15820.0,24.4969,24.5206,24.489,24.5206,15820.0
2015-06-15 10:05:00,31.06,31.06,31.03,31.04,18082.0,24.5127,24.5127,24.489,24.4969,18082.0
2015-06-15 10:10:00,31.04,31.05,31.0,31.05,37344.0,24.4969,24.5048,24.4653,24.5048,37344.0
2015-06-15 10:15:00,31.05,31.07,31.0,31.0,24538.0,24.5048,24.5206,24.4653,24.4653,24538.0
2015-06-15 10:20:00,31.0,31.06,31.0,31.02,22426.0,24.4653,24.5127,24.4653,24.4811,22426.0
2015-06-15 10:25:00,31.01,31.05,31.0,31.04,26450.0,24.4732,24.5048,24.4653,24.4969,26450.0
2015-06-15 10:30:00,31.03,31.04,31.0,31.03,12714.0,24.489,24.4969,24.4653,24.489,12714.0
2015-06-15 10:35:00,31.03,31.07,31.02,31.06,11852.0,24.489,24.5206,24.4811,24.5127,11852.0
2015-06-15 10:40:00,31.05,31.07,31.02,31.03,24348.0,24.5048,24.5206,24.4811,24.489,24348.0
2015-06-15 10:45:00,31.04,31.07,31.03,31.04,21626.0,24.4969,24.5206,24.489,24.4969,21626.0
2015-06-15 10:50:00,31.04,31.05,31.03,31.03,14030.0,24.4969,24.5048,24.489,24.489,14030.0
2015-06-15 10:55:00,31.03,31.06,31.03,31.06,15970.0,24.489,24.5127,24.489,24.5127,15970.0
2015-06-15 11:00:00,31.06,31.11,31.06,31.07,26732.0,24.5127,24.5521,24.5127,24.5206,26732.0
2015-06-15 11:05:00,31.07,31.09,31.06,31.08,38398.0,24.5206,24.5363,24.5127,24.5284,38398.0
2015-06-15 11:10:00,31.09,31.13,31.09,31.11,21400.0,24.5363,24.5679,24.5363,24.5521,21400.0
2015-06-15 11:15:00,31.11,31.12,31.1,31.1,11002.0,24.5521,24.56,24.5442,24.5442,11002.0
2015-06-15 11:20:00,31.1,31.11,31.05,31.05,16882.0,24.5442,24.5521,24.5048,24.5048,16882.0
2015-06-15 11:25:00,31.06,31.08,31.06,31.06,27868.0,24.5127,24.5284,24.5127,24.5127,27868.0
2015-06-15 11:30:00,31.07,31.15,31.07,31.13,80798.0,24.5206,24.5837,24.5206,24.5679,80798.0
2015-06-15 11:35:00,31.13,31.14,31.11,31.13,52266.0,24.5679,24.5758,24.5521,24.5679,52266.0
2015-06-15 11:40:00,31.13,31.17,31.13,31.15,17234.0,24.5679,24.5995,24.5679,24.5837,17234.0
2015-06-15 11:45:00,31.15,31.18,31.14,31.16,32158.0,24.5837,24.6074,24.5758,24.5916,32158.0
2015-06-15 11:50:00,31.16,31.18,31.16,31.17,22462.0,24.5916,24.6074,24.5916,24.5995,22462.0
2015-06-15 11:55:00,31.17,31.17,31.13,31.15,28232.0,24.5995,24.5995,24.5679,24.5837,28232.0
2015-06-15 12:00:00,31.14,31.17,31.14,31.16,19242.0,24.5758,24.5995,24.5758,24.5916,19242.0
2015-06-15 12:05:00,31.15,31.16,31.15,31.15,12800.0,24.5837,24.5916,24.5837,24.5837,12800.0
2015-06-15 12:10:00,31.14,31.15,31.14,31.14,11522.0,24.5758,24.5837,24.5758,24.5758,11522.0
2015-06-15 12:15:00,31.14,31.14,31.12,31.14,18196.0,24.5758,24.5758,24.56,24.5758,18196.0
2015-06-15 12:20:00,31.14,31.15,31.13,31.13,13500.0,24.5758,24.5837,24.5679,24.5679,13500.0
2015-06-15 12:25:00,31.13,31.13,31.1,31.11,14862.0,24.5679,24.5679,24.5442,24.5521,14862.0
2015-06-15 12:30:00,31.12,31.14,31.11,31.14,10782.0,24.56,24.5758,24.5521,24.5758,10782.0
2015-06-15 12:35:00,31.13,31.13,31.1,31.1,14420.0,24.5679,24.5679,24.5442,24.5442,14420.0
2015-06-15 12:40:00,31.1,31.11,31.09,31.1,24736.0,24.5442,24.5521,24.5363,24.5442,24736.0
2015-06-15 12:45:00,31.11,31.14,31.1,31.11,14646.0,24.5521,24.5758,24.5442,24.5521,14646.0
2015-06-15 12:50:00,31.13,31.13,31.11,31.13,18110.0,24.5679,24.5679,24.5521,24.5679,18110.0
2015-06-15 12:55:00,31.13,31.13,31.11,31.13,8638.0,24.5679,24.5679,24.5521,24.5679,8638.0
2015-06-15 13:00:00,31.13,31.14,31.12,31.13,16988.0,24.5679,24.5758,24.56,24.5679,16988.0
2015-06-15 13:05:00,31.13,31.14,31.12,31.13,11070.0,24.5679,24.5758,24.56,24.5679,11070.0
2015-06-15 13:10:00,31.13,31.13,31.11,31.12,12930.0,24.5679,24.5679,24.5521,24.56,12930.0
2015-06-15 13:15:00,31.12,31.12,31.11,31.11,10388.0,24.56,24.56,24.5521,24.5521,10388.0
2015-06-15 13:20:00,31.11,31.11,31.09,31.09,10430.0,24.5521,24.5521,24.5363,24.5363,10430.0
2015-06-15 13:25:00,31.09,31.11,31.08,31.11,15544.0,24.5363,24.5521,24.5284,24.5521,15544.0
2015-06-15 13:30:00,31.11,31.11,31.09,31.09,12166.0,24.5521,24.5521,24.5363,24.5363,12166.0
2015-06-15 13:35:00,31.09,31.1,31.07,31.09,18852.0,24.5363,24.5442,24.5206,24.5363,18852.0
2015-06-15 13:40:00,31.09,31.09,31.06,31.08,44638.0,24.5363,24.5363,24.5127,24.5284,44638.0
2015-06-15 13:45:00,31.08,31.1,31.08,31.09,25948.0,24.5284,24.5442,24.5284,24.5363,25948.0
2015-06-15 13:50:00,31.09,31.15,31.06,31.1,103608.0,24.5363,24.5837,24.5127,24.5442,103608.0
2015-06-15 13:55:00,31.1,31.11,31.07,31.1,13484.0,24.5442,24.5521,24.5206,24.5442,13484.0
2015-06-15 14:00:00,31.1,31.1,31.08,31.1,13222.0,24.5442,24.5442,24.5284,24.5442,13222.0
2015-06-15 14:05:00,31.1,31.12,31.09,31.11,38888.0,24.5442,24.56,24.5363,24.5521,38888.0
2015-06-15 14:10:00,31.11,31.15,31.11,31.13,31542.0,24.5521,24.5837,24.5521,24.5679,31542.0
2015-06-15 14:15:00,31.13,31.15,31.12,31.14,23296.0,24.5679,24.5837,24.56,24.5758,23296.0
2015-06-15 14:20:00,31.14,31.14,31.13,31.13,12552.0,24.5758,24.5758,24.5679,24.5679,12552.0
2015-06-15 14:25:00,31.13,31.13,31.1,31.12,21158.0,24.5679,24.5679,24.5442,24.56,21158.0
2015-06-15 14:30:00,31.13,31.13,31.07,31.07,23376.0,24.5679,24.5679,24.5206,24.5206,23376.0
2015-06-15 14:35:00,31.08,31.11,31.06,31.1,27514.0,24.5284,24.5521,24.5127,24.5442,27514.0
2015-06-15 14:40:00,31.1,31.13,31.08,31.11,43422.0,24.5442,24.5679,24.5284,24.5521,43422.0
2015-06-15 14:45:00,31.11,31.14,31.11,31.12,15462.0,24.5521,24.5758,24.5521,24.56,15462.0
2015-06-15 14:50:00,31.11,31.12,31.07,31.08,31686.0,24.5521,24.56,24.5206,24.5284,31686.0
2015-06-15 14:55:00,31.08,31.09,31.06,31.08,31950.0,24.5284,24.5363,24.5127,24.5284,31950.0
2015-06-15 15:00:00,31.08,31.09,31.06,31.06,46284.0,24.5284,24.5363,24.5127,24.5127,46284.0
2015-06-15 15:05:00,31.05,31.06,31.03,31.04,30630.0,24.5048,24.5127,24.489,24.4969,30630.0
2015-06-15 15:10:00,31.04,31.06,31.02,31.06,35910.0,24.4969,24.5127,24.4811,24.5127,35910.0
2015-06-15 15:15:00,31.06,31.07,31.04,31.07,40688.0,24.5127,24.5206,24.4969,24.5206,40688.0
2015-06-15 15:20:00,31.06,31.08,31.06,31.07,38194.0,24.5127,24.5284,24.5127,24.5206,38194.0
2015-06-15 15:25:00,31.07,31.09,31.06,31.08,69990.0,24.5206,24.5363,24.5127,24.5284,69990.0
2015-06-15 15:30:00,31.08,31.09,31.07,31.08,72750.0,24.5284,24.5363,24.5206,24.5284,72750.0
2015-06-15 15:35:00,31.08,31.08,31.05,31.05,41238.0,24.5284,24.5284,24.5048,24.5048,41238.0
2015-06-15 15:40:00,31.05,31.08,31.05,31.06,73624.0,24.5048,24.5284,24.5048,24.5127,73624.0
2015-06-15 15:45:00,31.06,31.06,31.03,31.03,100934.0,24.5127,24.5127,24.489,24.489,100934.0
2015-06-15 15:50:00,31.03,31.03,31.01,31.02,129122.0,24.489,24.489,24.4732,24.4811,129122.0
2015-06-15 15:55:00,31.02,31.04,31.0,31.03,285608.0,24.4811,24.4969,24.4653,24.489,285608.0
2015-06-16 09:30:00,30.97,31.07,30.93,31.06,101946.0,24.4416,24.5206,24.4101,24.5127,101946.0
2015-06-16 09:35:00,31.07,31.26,31.07,31.24,73822.0,24.5206,24.6705,24.5206,24.6547,73822.0
2015-06-16 09:40:00,31.24,31.27,31.18,31.22,41244.0,24.6547,24.6784,24.6074,24.6389,41244.0
2015-06-16 09:45:00,31.21,31.25,31.21,31.24,99622.0,24.631,24.6626,24.631,24.6547,99622.0
2015-06-16 09:50:00,31.23,31.26,31.21,31.22,43348.0,24.6468,24.6705,24.631,24.6389,43348.0
2015-06-16 09:55:00,31.22,31.25,31.21,31.23,54182.0,24.6389,24.6626,24.631,24.6468,54182.0
2015-06-16 10:00:00,31.23,31.23,31.2,31.2,18010.0,24.6468,24.6468,24.6232,24.6232,18010.0
2015-06-16 10:05:00,31.2,31.22,31.19,31.19,59856.0,24.6232,24.6389,24.6153,24.6153,59856.0
2015-06-16 10:10:00,31.18,31.18,31.1,31.1,44802.0,24.6074,24.6074,24.5442,24.5442,44802.0
2015-06-16 10:15:00,31.1,31.16,31.09,31.14,57154.0,24.5442,24.5916,24.5363,24.5758,57154.0
2015-06-16 10:20:00,31.13,31.2,31.13,31.18,31210.0,24.5679,24.6232,24.5679,24.6074,31210.0
2015-06-16 10:25:00,31.18,31.18,31.15,31.18,20300.0,24.6074,24.6074,24.5837,24.6074,20300.0
2015-06-16 10:30:00,31.17,31.18,31.14,31.15,24650.0,24.5995,24.6074,24.5758,24.5837,24650.0
2015-06-16 10:35:00,31.13,31.16,31.13,31.15,27926.0,24.5679,24.5916,24.5679,24.5837,27926.0
2015-06-16 10:40:00,31.15,31.21,31.14,31.2,28752.0,24.5837,24.631,24.5758,24.6232,28752.0
2015-06-16 10:45:00,31.2,31.2,31.17,31.18,17654.0,24.6232,24.6232,24.5995,24.6074,17654.0
2015-06-16 10:50:00,31.17,31.18,31.14,31.16,28920.0,24.5995,24.6074,24.5758,24.5916,28920.0
2015-06-16 10:55:00,31.16,31.16,31.11,31.15,44686.0,24.5916,24.5916,24.5521,24.5837,44686.0
2015-06-16 11:00:00,31.15,31.16,31.13,31.16,51688.0,24.5837,24.5916,24.5679,24.5916,51688.0
2015-06-16 11:05:00,31.17,31.2,31.17,31.2,79604.0,24.5995,24.6232,24.5995,24.6232,79604.0
2015-06-16 11:10:00,31.2,31.25,31.19,31.25,55686.0,24.6232,24.6626,24.6153,24.6626,55686.0
2015-06-16 11:15:00,31.25,31.26,31.21,31.22,19128.0,24.6626,24.6705,24.631,24.6389,19128.0
2015-06-16 11:20:00,31.22,31.22,31.18,31.19,28240.0,24.6389,24.6389,24.6074,24.6153,28240.0
2015-06-16 11:25:00,31.2,31.23,31.2,31.22,34746.0,24.6232,24.6468,24.6232,24.6389,34746.0
2015-06-16 11:30:00,31.22,31.25,31.22,31.25,27952.0,24.6389,24.6626,24.6389,24.6626,27952.0
2015-06-16 11:35:00,31.25,31.25,31.22,31.23,27970.0,24.6626,24.6626,24.6389,24.6468,27970.0
2015-06-16 11:40:00,31.23,31.23,31.22,31.23,11188.0,24.6468,24.6468,24.6389,24.6468,11188.0
2015-06-16 11:45:00,31.22,31.22,31.2,31.21,18884.0,24.6389,24.6389,24.6232,24.631,18884.0
2015-06-16 11:50:00,31.22,31.22,31.2,31.2,9420.0,24.6389,24.6389,24.6232,24.6232,9420.0
2015-06-16 11:55:00,31.2,31.21,31.19,31.21,17400.0,24.6232,24.631,24.6153,24.631,17400.0
2015-06-16 12:00:00,31.22,31.22,31.19,31.21,10362.0,24.6389,24.6389,24.6153,24.631,10362.0
2015-06-16 12:05:00,31.21,31.22,31.2,31.2,8586.0,24.631,24.6389,24.6232,24.6232,8586.0
2015-06-16 12:10:00,31.2,31.2,31.19,31.2,21792.0,24.6232,24.6232,24.6153,24.6232,21792.0
2015-06-16 12:15:00,31.2,31.21,31.2,31.21,7898.0,24.6232,24.631,24.6232,24.631,7898.0
2015-06-16 12:20:00,31.21,31.21,31.2,31.21,7778.0,24.631,24.631,24.6232,24.631,7778.0
2015-06-16 12:25:00,31.21,31.21,31.2,31.2,21524.0,24.631,24.631,24.6232,24.6232,21524.0
2015-06-16 12:30:00,31.21,31.23,31.2,31.22,20702.0,24.631,24.6468,24.6232,24.6389,20702.0
2015-06-16 12:35:00,31.23,31.23,31.21,31.21,9600.0,24.6468,24.6468,24.631,24.631,9600.0
2015-06-16 12:40:00,31.21,31.22,31.2,31.2,7592.0,24.631,24.6389,24.6232,24.6232,7592.0
2015-06-16 12:45:00,31.21,31.21,31.2,31.2,22458.0,24.631,24.631,24.6232,24.6232,22458.0
2015-06-16 12:50:00,31.2,31.23,31.2,31.21,14000.0,24.6232,24.6468,24.6232,24.631,14000.0
2015-06-16 12:55:00,31.21,31.22,31.2,31.22,6758.0,24.631,24.6389,24.6232,24.6389,6758.0
2015-06-16 13:00:00,31.22,31.23,31.21,31.21,14996.0,24.6389,24.6468,24.631,24.631,14996.0
2015-06-16 13:05:00,31.21,31.21,31.18,31.19,16794.0,24.631,24.631,24.6074,24.6153,16794.0
2015-06-16 13:10:00,31.19,31.21,31.18,31.2,18912.0,24.6153,24.631,24.6074,24.6232,18912.0
2015-06-16 13:15:00,31.21,31.21,31.19,31.2,31078.0,24.631,24.631,24.6153,24.6232,31078.0
2015-06-16 13:20:00,31.2,31.25,31.2,31.24,29254.0,24.6232,24.6626,24.6232,24.6547,29254.0
2015-06-16 13:25:00,31.24,31.25,31.24,31.25,76400.0,24.6547,24.6626,24.6547,24.6626,76400.0
2015-06-16 13:30:00,31.25,31.29,31.25,31.29,11042.0,24.6626,24.6942,24.6626,24.6942,11042.0
2015-06-16 13:35:00,31.29,31.3,31.28,31.29,14082.0,24.6942,24.7021,24.6863,24.6942,14082.0
2015-06-16 13:40:00,31.29,31.3,31.25,31.26,65618.0,24.6942,24.7021,24.6626,24.6705,65618.0
2015-06-16 13:45:00,31.26,31.28,31.26,31.28,10822.0,24.6705,24.6863,24.6705,24.6863,10822.0
2015-06-16 13:50:00,31.28,31.29,31.25,31.29,12300.0,24.6863,24.6942,24.6626,24.6942,12300.0
2015-06-16 13:55:00,31.29,31.3,31.28,31.28,8082.0,24.6942,24.7021,24.6863,24.6863,8082.0
2015-06-16 14:00:00,31.28,31.31,31.28,31.3,24458.0,24.6863,24.71,24.6863,24.7021,24458.0
2015-06-16 14:05:00,31.31,31.33,31.3,31.31,44016.0,24.71,24.7257,24.7021,24.71,44016.0
2015-06-16 14:10:00,31.31,31.31,31.3,31.3,69928.0,24.71,24.71,24.7021,24.7021,69928.0
2015-06-16 14:15:00,31.3,31.32,31.3,31.31,23488.0,24.7021,24.7179,24.7021,24.71,23488.0
2015-06-16 14:20:00,31.32,31.32,31.29,31.29,16458.0,24.7179,24.7179,24.6942,24.6942,16458.0
2015-06-16 14:25:00,31.3,31.3,31.29,31.3,7020.0,24.7021,24.7021,24.6942,24.7021,7020.0
2015-06-16 14:30:00,31.3,31.31,31.28,31.29,34200.0,24.7021,24.71,24.6863,24.6942,34200.0
2015-06-16 14:35:00,31.29,31.29,31.26,31.27,13578.0,24.6942,24.6942,24.6705,24.6784,13578.0
2015-06-16 14:40:00,31.27,31.28,31.24,31.25,22468.0,24.6784,24.6863,24.6547,24.6626,22468.0
2015-06-16 14:45:00,31.25,31.26,31.24,31.26,32746.0,24.6626,24.6705,24.6547,24.6705,32746.0
2015-06-16 14:50:00,31.26,31.27,31.24,31.25,27132.0,24.6705,24.6784,24.6547,24.6626,27132.0
2015-06-16 14:55:00,31.25,31.26,31.24,31.25,18246.0,24.6626,24.6705,24.6547,24.6626,18246.0
2015-06-16 15:00:00,31.25,31.26,31.24,31.25,22578.0,24.6626,24.6705,24.6547,24.6626,22578.0
2015-06-16 15:05:00,31.25,31.26,31.24,31.25,27506.0,24.6626,24.6705,24.6547,24.6626,27506.0
2015-06-16 15:10:00,31.25,31.27,31.23,31.23,33958.0,24.6626,24.6784,24.6468,24.6468,33958.0
2015-06-16 15:15:00,31.23,31.26,31.23,31.25,33682.0,24.6468,24.6705,24.6468,24.6626,33682.0
2015-06-16 15:20:00,31.24,31.25,31.2,31.2,385660.0,24.6547,24.6626,24.6232,24.6232,385660.0
2015-06-16 15:25:00,31.2,31.22,31.2,31.22,59384.0,24.6232,24.6389,24.6232,24.6389,59384.0
2015-06-16 15:30:00,31.23,31.25,31.22,31.25,23512.0,24.6468,24.6626,24.6389,24.6626,23512.0
2015-06-16 15:35:00,31.25,31.26,31.25,31.25,42038.0,24.6626,24.6705,24.6626,24.6626,42038.0
2015-06-16 15:40:00,31.25,31.25,31.24,31.25,98586.0,24.6626,24.6626,24.6547,24.6626,98586.0
2015-06-16 15:45:00,31.25,31.27,31.25,31.25,105758.0,24.6626,24.6784,24.6626,24.6626,105758.0
2015-06-16 15:50:00,31.25,31.25,31.23,31.23,85692.0,24.6626,24.6626,24.6468,24.6468,85692.0
2015-06-16 15:55:00,31.24,31.24,31.2,31.23,177792.0,24.6547,24.6547,24.6232,24.6468,177792.0
2015-06-17 09:30:00,31.33,31.42,31.18,31.42,123998.0,24.7257,24.7968,24.6074,24.7968,123998.0
2015-06-17 09:35:00,31.41,31.45,31.4,31.43,46190.0,24.7889,24.8205,24.781,24.8047,46190.0
2015-06-17 09:40:00,31.43,31.46,31.43,31.43,43834.0,24.8047,24.8283,24.8047,24.8047,43834.0
2015-06-17 09:45:00,31.44,31.46,31.41,31.45,35534.0,24.8126,24.8283,24.7889,24.8205,35534.0
2015-06-17 09:50:00,31.46,31.47,31.43,31.45,43832.0,24.8283,24.8362,24.8047,24.8205,43832.0
2015-06-17 09:55:00,31.45,31.45,31.42,31.44,89814.0,24.8205,24.8205,24.7968,24.8126,89814.0
2015-06-17 10:00:00,31.45,31.45,31.4,31.4,49000.0,24.8205,24.8205,24.781,24.781,49000.0
2015-06-17 10:05:00,31.4,31.43,31.38,31.43,53554.0,24.781,24.8047,24.7652,24.8047,53554.0
2015-06-17 10:10:00,31.43,31.45,31.43,31.43,22596.0,24.8047,24.8205,24.8047,24.8047,22596.0
2015-06-17 10:15:00,31.43,31.43,31.37,31.39,80092.0,24.8047,24.8047,24.7573,24.7731,80092.0
2015-06-17 10:20:00,31.39,31.41,31.36,31.41,28532.0,24.7731,24.7889,24.7494,24.7889,28532.0
2015-06-17 10:25:00,31.4,31.45,31.4,31.45,37348.0,24.781,24.8205,24.781,24.8205,37348.0
2015-06-17 10:30:00,31.45,31.46,31.43,31.43,32678.0,24.8205,24.8283,24.8047,24.8047,32678.0
2015-06-17 10:35:00,31.43,31.45,31.43,31.44,21080.0,24.8047,24.8205,24.8047,24.8126,21080.0
2015-06-17 10:40:00,31.44,31.46,31.44,31.46,17400.0,24.8126,24.8283,24.8126,24.8283,17400.0
2015-06-17 10:45:00,31.46,31.46,31.41,31.44,33142.0,24.8283,24.8283,24.7889,24.8126,33142.0
2015-06-17 10:50:00,31.45,31.5,31.43,31.48,48994.0,24.8205,24.8599,24.8047,24.8441,48994.0
2015-06-17 10:55:00,31.48,31.5,31.47,31.5,35324.0,24.8441,24.8599,24.8362,24.8599,35324.0
2015-06-17 11:00:00,31.5,31.5,31.49,31.5,23770.0,24.8599,24.8599,24.852,24.8599,23770.0
2015-06-17 11:05:00,31.5,31.5,31.48,31.49,18276.0,24.8599,24.8599,24.8441,24.852,18276.0
2015-06-17 11:10:00,31.5,31.5,31.46,31.48,30128.0,24.8599,24.8599,24.8283,24.8441,30128.0
2015-06-17 11:15:00,31.48,31.49,31.45,31.45,24446.0,24.8441,24.852,24.8205,24.8205,24446.0
2015-06-17 11:20:00,31.45,31.46,31.43,31.45,17842.0,24.8205,24.8283,24.8047,24.8205,17842.0
2015-06-17 11:25:00,31.45,31.45,31.4,31.41,27320.0,24.8205,24.8205,24.781,24.7889,27320.0
2015-06-17 11:30:00,31.4,31.41,31.36,31.36,16598.0,24.781,24.7889,24.7494,24.7494,16598.0
2015-06-17 11:35:00,31.36,31.36,31.34,31.34,17430.0,24.7494,24.7494,24.7336,24.7336,17430.0
2015-06-17 11:40:00,31.34,31.34,31.31,31.31,24204.0,24.7336,24.7336,24.71,24.71,24204.0
2015-06-17 11:45:00,31.31,31.33,31.3,31.33,16274.0,24.71,24.7257,24.7021,24.7257,16274.0
2015-06-17 11:50:00,31.33,31.34,31.33,31.34,13472.0,24.7257,24.7336,24.7257,24.7336,13472.0
2015-06-17 11:55:00,31.34,31.34,31.32,31.34,15220.0,24.7336,24.7336,24.7179,24.7336,15220.0
2015-06-17 12:00:00,31.33,31.33,31.31,31.32,11200.0,24.7257,24.7257,24.71,24.7179,11200.0
2015-06-17 12:05:00,31.31,31.32,31.27,31.32,32806.0,24.71,24.7179,24.6784,24.7179,32806.0
2015-06-17 12:10:00,31.33,31.33,31.3,31.31,18220.0,24.7257,24.7257,24.7021,24.71,18220.0
2015-06-17 12:15:00,31.31,31.31,31.27,31.28,17272.0,24.71,24.71,24.6784,24.6863,17272.0
2015-06-17 12:20:00,31.28,31.32,31.27,31.31,20382.0,24.6863,24.7179,24.6784,24.71,20382.0
2015-06-17 12:25:00,31.31,31.32,31.3,31.31,16144.0,24.71,24.7179,24.7021,24.71,16144.0
2015-06-17 12:30:00,31.31,31.34,31.3,31.34,55874.0,24.71,24.7336,24.7021,24.7336,55874.0
2015-06-17 12:35:00,31.34,31.35,31.32,31.32,33316.0,24.7336,24.7415,24.7179,24.7179,33316.0
2015-06-17 12:40:00,31.32,31.32,31.26,31.27,31036.0,24.7179,24.7179,24.6705,24.6784,31036.0
2015-06-17 12:45:00,31.26,31.3,31.26,31.28,12700.0,24.6705,24.7021,24.6705,24.6863,12700.0
2015-06-17 12:50:00,31.28,31.29,31.25,31.26,15022.0,24.6863,24.6942,24.6626,24.6705,15022.0
2015-06-17 12:55:00,31.26,31.28,31.24,31.28,21144.0,24.6705,24.6863,24.6547,24.6863,21144.0
2015-06-17 13:00:00,31.27,31.27,31.25,31.26,14516.0,24.6784,24.6784,24.6626,24.6705,14516.0
2015-06-17 13:05:00,31.26,31.26,31.24,31.25,14108.0,24.6705,24.6705,24.6547,24.6626,14108.0
2015-06-17 13:10:00,31.25,31.28,31.25,31.26,14286.0,24.6626,24.6863,24.6626,24.6705,14286.0
2015-06-17 13:15:00,31.25,31.27,31.25,31.25,12204.0,24.6626,24.6784,24.6626,24.6626,12204.0
2015-06-17 13:20:00,31.25,31.27,31.24,31.25,10400.0,24.6626,24.6784,24.6547,24.6626,10400.0
2015-06-17 13:25:00,31.25,31.26,31.25,31.26,23514.0,24.6626,24.6705,24.6626,24.6705,23514.0
2015-06-17 13:30:00,31.26,31.31,31.25,31.3,17808.0,24.6705,24.71,24.6626,24.7021,17808.0
2015-06-17 13:35:00,31.3,31.32,31.29,31.32,61204.0,24.7021,24.7179,24.6942,24.7179,61204.0
2015-06-17 13:40:00,31.32,31.32,31.3,31.3,23986.0,24.7179,24.7179,24.7021,24.7021,23986.0
2015-06-17 13:45:00,31.3,31.3,31.28,31.29,10508.0,24.7021,24.7021,24.6863,24.6942,10508.0
2015-06-17 13:50:00,31.29,31.31,31.28,31.31,18394.0,24.6942,24.71,24.6863,24.71,18394.0
2015-06-17 13:55:00,31.31,31.34,31.3,31.32,18472.0,24.71,24.7336,24.7021,24.7179,18472.0
2015-06-17 14:00:00,31.32,31.46,31.23,31.43,130340.0,24.7179,24.8283,24.6468,24.8047,130340.0
2015-06-17 14:05:00,31.44,31.47,31.4,31.43,29958.0,24.8126,24.8362,24.781,24.8047,29958.0
2015-06-17 14:10:00,31.43,31.43,31.39,31.4,59100.0,24.8047,24.8047,24.7731,24.781,59100.0
2015-06-17 14:15:00,31.4,31.4,31.3,31.3,43352.0,24.781,24.781,24.7021,24.7021,43352.0
2015-06-17 14:20:00,31.3,31.31,31.24,31.25,73944.0,24.7021,24.71,24.6547,24.6626,73944.0
2015-06-17 14:25:00,31.25,31.25,31.23,31.24,61944.0,24.6626,24.6626,24.6468,24.6547,61944.0
2015-06-17 14:30:00,31.24,31.34,31.23,31.32,76042.0,24.6547,24.7336,24.6468,24.7179,76042.0
2015-06-17 14:35:00,31.32,31.36,31.28,31.36,41412.0,24.7179,24.7494,24.6863,24.7494,41412.0
2015-06-17 14:40:00,31.36,31.41,31.35,31.36,49730.0,24.7494,24.7889,24.7415,24.7494,49730.0
2015-06-17 14:45:00,31.36,31.42,31.36,31.37,35808.0,24.7494,24.7968,24.7494,24.7573,35808.0
2015-06-17 14:50:00,31.38,31.39,31.36,31.39,17000.0,24.7652,24.7731,24.7494,24.7731,17000.0
2015-06-17 14:55:00,31.39,31.39,31.31,31.31,24362.0,24.7731,24.7731,24.71,24.71,24362.0
2015-06-17 15:00:00,31.32,31.33,31.28,31.28,26208.0,24.7179,24.7257,24.6863,24.6863,26208.0
2015-06-17 15:05:00,31.29,31.3,31.25,31.25,35490.0,24.6942,24.7021,24.6626,24.6626,35490.0
2015-06-17 15:10:00,31.25,31.28,31.24,31.25,32966.0,24.6626,24.6863,24.6547,24.6626,32966.0
2015-06-17 15:15:00,31.25,31.3,31.25,31.28,49200.0,24.6626,24.7021,24.6626,24.6863,49200.0
2015-06-17 15:20:00,31.28,31.3,31.27,31.29,58412.0,24.6863,24.7021,24.6784,24.6942,58412.0
2015-06-17 15:25:00,31.29,31.31,31.28,31.31,49902.0,24.6942,24.71,24.6863,24.71,49902.0
2015-06-17 15:30:00,31.31,31.32,31.28,31.3,112850.0,24.71,24.7179,24.6863,24.7021,112850.0
2015-06-17 15:35:00,31.3,31.3,31.26,31.27,76246.0,24.7021,24.7021,24.6705,24.6784,76246.0
2015-06-17 15:40:00,31.27,31.28,31.24,31.25,49700.0,24.6784,24.6863,24.6547,24.6626,49700.0
2015-06-17 15:45:00,31.25,31.25,31.21,31.25,68236.0,24.6626,24.6626,24.631,24.6626,68236.0
2015-06-17 15:50:00,31.25,31.26,31.23,31.24,74302.0,24.6626,24.6705,24.6468,24.6547,74302.0
2015-06-17 15:55:00,31.24,31.25,31.22,31.24,110084.0,24.6547,24.6626,24.6389,24.6547,110084.0
2015-06-18 09:30:00,31.3,31.45,31.3,31.4,104682.0,24.7021,24.8205,24.7021,24.781,104682.0
2015-06-18 09:35:00,31.4,31.41,31.35,31.35,60962.0,24.781,24.7889,24.7415,24.7415,60962.0
2015-06-18 09:40:00,31.33,31.36,31.32,31.33,30100.0,24.7257,24.7494,24.7179,24.7257,30100.0
2015-06-18 09:45:00,31.33,31.41,31.33,31.39,29932.0,24.7257,24.7889,24.7257,24.7731,29932.0
2015-06-18 09:50:00,31.4,31.43,31.4,31.42,43156.0,24.781,24.8047,24.781,24.7968,43156.0
2015-06-18 09:55:00,31.42,31.42,31.38,31.42,20414.0,24.7968,24.7968,24.7652,24.7968,20414.0
2015-06-18 10:00:00,31.43,31.46,31.42,31.45,17692.0,24.8047,24.8283,24.7968,24.8205,17692.0
2015-06-18 10:05:00,31.46,31.49,31.44,31.48,28494.0,24.8283,24.852,24.8126,24.8441,28494.0
2015-06-18 10:10:00,31.48,31.5,31.46,31.49,19826.0,24.8441,24.8599,24.8283,24.852,19826.0
2015-06-18 10:15:00,31.49,31.5,31.47,31.49,15220.0,24.852,24.8599,24.8362,24.852,15220.0
2015-06-18 10:20:00,31.5,31.5,31.48,31.5,16598.0,24.8599,24.8599,24.8441,24.8599,16598.0
2015-06-18 10:25:00,31.5,31.52,31.48,31.5,27532.0,24.8599,24.8757,24.8441,24.8599,27532.0
2015-06-18 10:30:00,31.5,31.51,31.46,31.46,51130.0,24.8599,24.8678,24.8283,24.8283,51130.0
2015-06-18 10:35:00,31.46,31.5,31.46,31.5,19178.0,24.8283,24.8599,24.8283,24.8599,19178.0
2015-06-18 10:40:00,31.5,31.51,31.47,31.5,14986.0,24.8599,24.8678,24.8362,24.8599,14986.0
2015-06-18 10:45:00,31.5,31.55,31.5,31.54,17498.0,24.8599,24.8994,24.8599,24.8915,17498.0
2015-06-18 10:50:00,31.54,31.56,31.52,31.52,16814.0,24.8915,24.9073,24.8757,24.8757,16814.0
2015-06-18 10:55:00,31.51,31.52,31.48,31.5,30258.0,24.8678,24.8757,24.8441,24.8599,30258.0
2015-06-18 11:00:00,31.49,31.52,31.49,31.5,29956.0,24.852,24.8757,24.852,24.8599,29956.0
2015-06-18 11:05:00,31.5,31.54,31.5,31.53,37934.0,24.8599,24.8915,24.8599,24.8836,37934.0
2015-06-18 11:10:00,31.53,31.53,31.52,31.53,15678.0,24.8836,24.8836,24.8757,24.8836,15678.0
2015-06-18 11:15:00,31.53,31.53,31.51,31.53,38318.0,24.8836,24.8836,24.8678,24.8836,38318.0
2015-06-18 11:20:00,31.52,31.53,31.51,31.53,26578.0,24.8757,24.8836,24.8678,24.8836,26578.0
2015-06-18 11:25:00,31.52,31.53,31.52,31.53,37240.0,24.8757,24.8836,24.8757,24.8836,37240.0
2015-06-18 11:30:00,31.53,31.54,31.52,31.53,31464.0,24.8836,24.8915,24.8757,24.8836,31464.0
2015-06-18 11:35:00,31.53,31.55,31.52,31.55,18872.0,24.8836,24.8994,24.8757,24.8994,18872.0
2015-06-18 11:40:00,31.55,31.55,31.52,31.53,25984.0,24.8994,24.8994,24.8757,24.8836,25984.0
2015-06-18 11:45:00,31.53,31.56,31.53,31.55,33470.0,24.8836,24.9073,24.8836,24.8994,33470.0
2015-06-18 11:50:00,31.54,31.55,31.53,31.55,17558.0,24.8915,24.8994,24.8836,24.8994,17558.0
2015-06-18 11:55:00,31.55,31.56,31.54,31.56,29052.0,24.8994,24.9073,24.8915,24.9073,29052.0
2015-06-18 12:00:00,31.56,31.56,31.54,31.55,34534.0,24.9073,24.9073,24.8915,24.8994,34534.0
2015-06-18 12:05:00,31.54,31.56,31.54,31.55,59202.0,24.8915,24.9073,24.8915,24.8994,59202.0
2015-06-18 12:10:00,31.55,31.55,31.54,31.54,27468.0,24.8994,24.8994,24.8915,24.8915,27468.0
2015-06-18 12:15:00,31.54,31.55,31.53,31.55,20874.0,24.8915,24.8994,24.8836,24.8994,20874.0
2015-06-18 12:20:00,31.55,31.6,31.55,31.58,64768.0,24.8994,24.9388,24.8994,24.923,64768.0
2015-06-18 12:25:00,31.59,31.6,31.57,31.58,15594.0,24.9309,24.9388,24.9152,24.923,15594.0
2015-06-18 12:30:00,31.58,31.64,31.58,31.63,36642.0,24.923,24.9704,24.923,24.9625,36642.0
2015-06-18 12:35:00,31.64,31.64,31.58,31.6,15400.0,24.9704,24.9704,24.923,24.9388,15400.0
2015-06-18 12:40:00,31.61,31.61,31.58,31.59,12194.0,24.9467,24.9467,24.923,24.9309,12194.0
2015-06-18 12:45:00,31.6,31.6,31.58,31.58,14408.0,24.9388,24.9388,24.923,24.923,14408.0
2015-06-18 12:50:00,31.58,31.58,31.55,31.55,31830.0,24.923,24.923,24.8994,24.8994,31830.0
2015-06-18 12:55:00,31.55,31.57,31.54,31.56,56916.0,24.8994,24.9152,24.8915,24.9073,56916.0
2015-06-18 13:00:00,31.55,31.58,31.55,31.58,10620.0,24.8994,24.923,24.8994,24.923,10620.0
2015-06-18 13:05:00,31.57,31.57,31.53,31.54,38930.0,24.9152,24.9152,24.8836,24.8915,38930.0
2015-06-18 13:10:00,31.54,31.57,31.54,31.55,34196.0,24.8915,24.9152,24.8915,24.8994,34196.0
2015-06-18 13:15:00,31.55,31.56,31.54,31.55,39970.0,24.8994,24.9073,24.8915,24.8994,39970.0
2015-06-18 13:20:00,31.55,31.56,31.52,31.55,83174.0,24.8994,24.9073,24.8757,24.8994,83174.0
2015-06-18 13:25:00,31.55,31.56,31.54,31.56,42490.0,24.8994,24.9073,24.8915,24.9073,42490.0
2015-06-18 13:30:00,31.56,31.57,31.55,31.57,28182.0,24.9073,24.9152,24.8994,24.9152,28182.0
2015-06-18 13:35:00,31.57,31.57,31.56,31.56,24702.0,24.9152,24.9152,24.9073,24.9073,24702.0
2015-06-18 13:40:00,31.56,31.59,31.56,31.57,42770.0,24.9073,24.9309,24.9073,24.9152,42770.0
2015-06-18 13:45:00,31.57,31.58,31.57,31.58,17062.0,24.9152,24.923,24.9152,24.923,17062.0
2015-06-18 13:50:00,31.57,31.58,31.57,31.57,16904.0,24.9152,24.923,24.9152,24.9152,16904.0
2015-06-18 13:55:00,31.57,31.58,31.57,31.57,26220.0,24.9152,24.923,24.9152,24.9152,26220.0
2015-06-18 14:00:00,31.57,31.59,31.56,31.59,24696.0,24.9152,24.9309,24.9073,24.9309,24696.0
2015-06-18 14:05:00,31.58,31.6,31.58,31.6,12980.0,24.923,24.9388,24.923,24.9388,12980.0
2015-06-18 14:10:00,31.6,31.6,31.58,31.58,10382.0,24.9388,24.9388,24.923,24.923,10382.0
2015-06-18 14:15:00,31.59,31.59,31.58,31.59,22522.0,24.9309,24.9309,24.923,24.9309,22522.0
2015-06-18 14:20:00,31.59,31.62,31.59,31.61,37394.0,24.9309,24.9546,24.9309,24.9467,37394.0
2015-06-18 14:25:00,31.61,31.61,31.57,31.57,27454.0,24.9467,24.9467,24.9152,24.9152,27454.0
2015-06-18 14:30:00,31.57,31.59,31.57,31.58,27684.0,24.9152,24.9309,24.9152,24.923,27684.0
2015-06-18 14:35:00,31.58,31.59,31.57,31.59,22770.0,24.923,24.9309,24.9152,24.9309,22770.0
2015-06-18 14:40:00,31.59,31.6,31.58,31.59,20108.0,24.9309,24.9388,24.923,24.9309,20108.0
2015-06-18 14:45:00,31.59,31.59,31.57,31.58,22522.0,24.9309,24.9309,24.9152,24.923,22522.0
2015-06-18 14:50:00,31.57,31.59,31.57,31.58,42132.0,24.9152,24.9309,24.9152,24.923,42132.0
2015-06-18 14:55:00,31.58,31.59,31.57,31.59,29478.0,24.923,24.9309,24.9152,24.9309,29478.0
2015-06-18 15:00:00,31.59,31.59,31.57,31.57,41394.0,24.9309,24.9309,24.9152,24.9152,41394.0
2015-06-18 15:05:00,31.57,31.58,31.56,31.57,27154.0,24.9152,24.923,24.9073,24.9152,27154.0
2015-06-18 15:10:00,31.57,31.57,31.56,31.57,29174.0,24.9152,24.9152,24.9073,24.9152,29174.0
2015-06-18 15:15:00,31.57,31.57,31.55,31.57,52660.0,24.9152,24.9152,24.8994,24.9152,52660.0
2015-06-18 15:20:00,31.57,31.58,31.56,31.58,42606.0,24.9152,24.923,24.9073,24.923,42606.0
2015-06-18 15:25:00,31.58,31.62,31.58,31.61,53148.0,24.923,24.9546,24.923,24.9467,53148.0
2015-06-18 15:30:00,31.61,31.62,31.61,31.61,57704.0,24.9467,24.9546,24.9467,24.9467,57704.0
2015-06-18 15:35:00,31.61,31.61,31.59,31.59,55040.0,24.9467,24.9467,24.9309,24.9309,55040.0
2015-06-18 15:40:00,31.59,31.59,31.57,31.57,68636.0,24.9309,24.9309,24.9152,24.9152,68636.0
2015-06-18 15:45:00,31.57,31.58,31.55,31.56,69216.0,24.9152,24.923,24.8994,24.9073,69216.0
2015-06-18 15:50:00,31.56,31.56,31.54,31.54,92114.0,24.9073,24.9073,24.8915,24.8915,92114.0
2015-06-18 15:55:00,31.54,31.55,31.52,31.55,229284.0,24.8915,24.8994,24.8757,24.8994,229284.0
2015-06-19 09:30:00,31.45,31.48,31.41,31.44,799320.0,24.8205,24.8441,24.7889,24.8126,799320.0
2015-06-19 09:35:00,31.46,31.49,31.38,31.39,30326.0,24.8283,24.852,24.7652,24.7731,30326.0
2015-06-19 09:40:00,31.4,31.42,31.38,31.42,11494.0,24.781,24.7968,24.7652,24.7968,11494.0
2015-06-19 09:45:00,31.41,31.44,31.39,31.4,36642.0,24.7889,24.8126,24.7731,24.781,36642.0
2015-06-19 09:50:00,31.4,31.45,31.4,31.43,21770.0,24.781,24.8205,24.781,24.8047,21770.0
2015-06-19 09:55:00,31.45,31.5,31.45,31.49,29554.0,24.8205,24.8599,24.8205,24.852,29554.0
2015-06-19 10:00:00,31.5,31.52,31.46,31.46,26646.0,24.8599,24.8757,24.8283,24.8283,26646.0
2015-06-19 10:05:00,31.46,31.5,31.46,31.47,21758.0,24.8283,24.8599,24.8283,24.8362,21758.0
2015-06-19 10:10:00,31.47,31.48,31.46,31.46,18134.0,24.8362,24.8441,24.8283,24.8283,18134.0
2015-06-19 10:15:00,31.46,31.46,31.43,31.43,16970.0,24.8283,24.8283,24.8047,24.8047,16970.0
2015-06-19 10:20:00,31.43,31.45,31.42,31.42,18600.0,24.8047,24.8205,24.7968,24.7968,18600.0
2015-06-19 10:25:00,31.43,31.43,31.41,31.41,20872.0,24.8047,24.8047,24.7889,24.7889,20872.0
2015-06-19 10:30:00,31.4,31.43,31.4,31.41,20810.0,24.781,24.8047,24.781,24.7889,20810.0
2015-06-19 10:35:00,31.41,31.44,31.39,31.4,16402.0,24.7889,24.8126,24.7731,24.781,16402.0
2015-06-19 10:40:00,31.4,31.41,31.4,31.4,9182.0,24.781,24.7889,24.781,24.781,9182.0
2015-06-19 10:45:00,31.4,31.41,31.39,31.41,11600.0,24.781,24.7889,24.7731,24.7889,11600.0
2015-06-19 10:50:00,31.41,31.41,31.38,31.41,15832.0,24.7889,24.7889,24.7652,24.7889,15832.0
2015-06-19 10:55:00,31.4,31.42,31.4,31.41,7994.0,24.781,24.7968,24.781,24.7889,7994.0
2015-06-19 11:00:00,31.41,31.41,31.38,31.38,17030.0,24.7889,24.7889,24.7652,24.7652,17030.0
2015-06-19 11:05:00,31.37,31.4,31.36,31.39,16674.0,24.7573,24.781,24.7494,24.7731,16674.0
2015-06-19 11:10:00,31.39,31.39,31.35,31.36,43308.0,24.7731,24.7731,24.7415,24.7494,43308.0
2015-06-19 11:15:00,31.36,31.36,31.33,31.34,14042.0,24.7494,24.7494,24.7257,24.7336,14042.0
2015-06-19 11:20:00,31.33,31.35,31.33,31.33,20212.0,24.7257,24.7415,24.7257,24.7257,20212.0
2015-06-19 11:25:00,31.33,31.36,31.33,31.35,25770.0,24.7257,24.7494,24.7257,24.7415,25770.0
2015-06-19 11:30:00,31.35,31.36,31.35,31.35,22622.0,24.7415,24.7494,24.7415,24.7415,22622.0
2015-06-19 11:35:00,31.35,31.36,31.35,31.35,16636.0,24.7415,24.7494,24.7415,24.7415,16636.0
2015-06-19 11:40:00,31.35,31.35,31.32,31.32,13630.0,24.7415,24.7415,24.7179,24.7179,13630.0
2015-06-19 11:45:00,31.32,31.32,31.29,31.3,11008.0,24.7179,24.7179,24.6942,24.7021,11008.0
2015-06-19 11:50:00,31.3,31.31,31.29,31.31,17164.0,24.7021,24.71,24.6942,24.71,17164.0
2015-06-19 11:55:00,31.31,31.31,31.3,31.3,9662.0,24.71,24.71,24.7021,24.7021,9662.0
2015-06-19 12:00:00,31.3,31.3,31.28,31.28,23898.0,24.7021,24.7021,24.6863,24.6863,23898.0
2015-06-19 12:05:00,31.28,31.3,31.26,31.3,22148.0,24.6863,24.7021,24.6705,24.7021,22148.0
2015-06-19 12:10:00,31.3,31.32,31.3,31.31,11970.0,24.7021,24.7179,24.7021,24.71,11970.0
2015-06-19 12:15:00,31.31,31.32,31.3,31.3,6536.0,24.71,24.7179,24.7021,24.7021,6536.0
2015-06-19 12:20:00,31.3,31.3,31.26,31.27,105192.0,24.7021,24.7021,24.6705,24.6784,105192.0
2015-06-19 12:25:00,31.27,31.3,31.26,31.3,30732.0,24.6784,24.7021,24.6705,24.7021,30732.0
2015-06-19 12:30:00,31.3,31.33,31.3,31.33,21282.0,24.7021,24.7257,24.7021,24.7257,21282.0
2015-06-19 12:35:00,31.33,31.33,31.32,31.32,16600.0,24.7257,24.7257,24.7179,24.7179,16600.0
2015-06-19 12:40:00,31.32,31.34,31.32,31.34,6604.0,24.7179,24.7336,24.7179,24.7336,6604.0
2015-06-19 12:45:00,31.34,31.35,31.33,31.34,17466.0,24.7336,24.7415,24.7257,24.7336,17466.0
2015-06-19 12:50:00,31.34,31.36,31.34,31.36,22388.0,24.7336,24.7494,24.7336,24.7494,22388.0
2015-06-19 12:55:00,31.35,31.36,31.35,31.36,33900.0,24.7415,24.7494,24.7415,24.7494,33900.0
2015-06-19 13:00:00,31.36,31.36,31.34,31.34,22618.0,24.7494,24.7494,24.7336,24.7336,22618.0
2015-06-19 13:05:00,31.33,31.33,31.32,31.33,11538.0,24.7257,24.7257,24.7179,24.7257,11538.0
2015-06-19 13:10:00,31.32,31.35,31.32,31.33,18826.0,24.7179,24.7415,24.7179,24.7257,18826.0
2015-06-19 13:15:00,31.33,31.36,31.33,31.36,58826.0,24.7257,24.7494,24.7257,24.7494,58826.0
2015-06-19 13:20:00,31.35,31.36,31.34,31.35,13352.0,24.7415,24.7494,24.7336,24.7415,13352.0
2015-06-19 13:25:00,31.36,31.36,31.35,31.35,22792.0,24.7494,24.7494,24.7415,24.7415,22792.0
2015-06-19 13:30:00,31.36,31.38,31.35,31.38,26992.0,24.7494,24.7652,24.7415,24.7652,26992.0
2015-06-19 13:35:00,31.38,31.39,31.38,31.39,7638.0,24.7652,24.7731,24.7652,24.7731,7638.0
2015-06-19 13:40:00,31.39,31.4,31.38,31.39,14612.0,24.7731,24.781,24.7652,24.7731,14612.0
2015-06-19 13:45:00,31.39,31.4,31.38,31.39,27808.0,24.7731,24.781,24.7652,24.7731,27808.0
2015-06-19 13:50:00,31.4,31.4,31.39,31.4,19794.0,24.781,24.781,24.7731,24.781,19794.0
2015-06-19 13:55:00,31.4,31.41,31.4,31.4,24748.0,24.781,24.7889,24.781,24.781,24748.0
2015-06-19 14:00:00,31.4,31.42,31.4,31.41,34892.0,24.781,24.7968,24.781,24.7889,34892.0
2015-06-19 14:05:00,31.41,31.41,31.39,31.4,11332.0,24.7889,24.7889,24.7731,24.781,11332.0
2015-06-19 14:10:00,31.39,31.4,31.39,31.39,26804.0,24.7731,24.781,24.7731,24.7731,26804.0
2015-06-19 14:15:00,31.39,31.39,31.38,31.39,12370.0,24.7731,24.7731,24.7652,24.7731,12370.0
2015-06-19 14:20:00,31.39,31.39,31.33,31.33,24418.0,24.7731,24.7731,24.7257,24.7257,24418.0
2015-06-19 14:25:00,31.34,31.34,31.32,31.34,10700.0,24.7336,24.7336,24.7179,24.7336,10700.0
2015-06-19 14:30:00,31.33,31.33,31.29,31.3,20908.0,24.7257,24.7257,24.6942,24.7021,20908.0
2015-06-19 14:35:00,31.3,31.31,31.29,31.29,18396.0,24.7021,24.71,24.6942,24.6942,18396.0
2015-06-19 14:40:00,31.29,31.31,31.29,31.31,30462.0,24.6942,24.71,24.6942,24.71,30462.0
2015-06-19 14:45:00,31.31,31.32,31.31,31.32,20534.0,24.71,24.7179,24.71,24.7179,20534.0
2015-06-19 14:50:00,31.32,31.32,31.3,31.31,25676.0,24.7179,24.7179,24.7021,24.71,25676.0
2015-06-19 14:55:00,31.31,31.33,31.31,31.33,9560.0,24.71,24.7257,24.71,24.7257,9560.0
2015-06-19 15:00:00,31.32,31.33,31.3,31.31,22930.0,24.7179,24.7257,24.7021,24.71,22930.0
2015-06-19 15:05:00,31.3,31.32,31.3,31.31,20800.0,24.7021,24.7179,24.7021,24.71,20800.0
2015-06-19 15:10:00,31.31,31.32,31.29,31.3,33594.0,24.71,24.7179,24.6942,24.7021,33594.0
2015-06-19 15:15:00,31.3,31.31,31.29,31.31,28908.0,24.7021,24.71,24.6942,24.71,28908.0
2015-06-19 15:20:00,31.31,31.32,31.31,31.31,33096.0,24.71,24.7179,24.71,24.71,33096.0
2015-06-19 15:25:00,31.31,31.32,31.3,31.31,23834.0,24.71,24.7179,24.7021,24.71,23834.0
2015-06-19 15:30:00,31.31,31.34,31.3,31.34,40170.0,24.71,24.7336,24.7021,24.7336,40170.0
2015-06-19 15:35:00,31.34,31.34,31.31,31.32,43180.0,24.7336,24.7336,24.71,24.7179,43180.0
2015-06-19 15:40:00,31.33,31.35,31.33,31.35,35230.0,24.7257,24.7415,24.7257,24.7415,35230.0
2015-06-19 15:45:00,31.35,31.37,31.33,31.35,106940.0,24.7415,24.7573,24.7257,24.7415,106940.0
2015-06-19 15:50:00,31.35,31.36,31.32,31.33,94942.0,24.7415,24.7494,24.7179,24.7257,94942.0
2015-06-19 15:55:00,31.32,31.33,31.28,31.28,261742.0,24.7179,24.7257,24.6863,24.6863,261742.0
2015-06-22 09:30:00,31.48,31.49,31.42,31.44,90062.0,24.8441,24.852,24.7968,24.8126,90062.0
2015-06-22 09:35:00,31.46,31.5,31.42,31.46,32638.0,24.8283,24.8599,24.7968,24.8283,32638.0
2015-06-22 09:40:00,31.45,31.47,31.41,31.47,35554.0,24.8205,24.8362,24.7889,24.8362,35554.0
2015-06-22 09:45:00,31.47,31.48,31.45,31.47,35922.0,24.8362,24.8441,24.8205,24.8362,35922.0
2015-06-22 09:50:00,31.48,31.5,31.47,31.48,19070.0,24.8441,24.8599,24.8362,24.8441,19070.0
2015-06-22 09:55:00,31.49,31.49,31.43,31.45,17520.0,24.852,24.852,24.8047,24.8205,17520.0
2015-06-22 10:00:00,31.44,31.46,31.44,31.45,16170.0,24.8126,24.8283,24.8126,24.8205,16170.0
2015-06-22 10:05:00,31.46,31.5,31.46,31.5,14442.0,24.8283,24.8599,24.8283,24.8599,14442.0
2015-06-22 10:10:00,31.5,31.52,31.49,31.51,10788.0,24.8599,24.8757,24.852,24.8678,10788.0
2015-06-22 10:15:00,31.52,31.53,31.51,31.52,28220.0,24.8757,24.8836,24.8678,24.8757,28220.0
2015-06-22 10:20:00,31.52,31.54,31.5,31.52,20130.0,24.8757,24.8915,24.8599,24.8757,20130.0
2015-06-22 10:25:00,31.53,31.54,31.49,31.51,19216.0,24.8836,24.8915,24.852,24.8678,19216.0
2015-06-22 10:30:00,31.52,31.52,31.5,31.5,12766.0,24.8757,24.8757,24.8599,24.8599,12766.0
2015-06-22 10:35:00,31.5,31.51,31.48,31.49,32114.0,24.8599,24.8678,24.8441,24.852,32114.0
2015-06-22 10:40:00,31.5,31.55,31.49,31.55,14952.0,24.8599,24.8994,24.852,24.8994,14952.0
2015-06-22 10:45:00,31.55,31.55,31.5,31.5,18056.0,24.8994,24.8994,24.8599,24.8599,18056.0
2015-06-22 10:50:00,31.5,31.51,31.48,31.48,12156.0,24.8599,24.8678,24.8441,24.8441,12156.0
2015-06-22 10:55:00,31.47,31.5,31.47,31.5,11242.0,24.8362,24.8599,24.8362,24.8599,11242.0
2015-06-22 11:00:00,31.49,31.49,31.47,31.49,12602.0,24.852,24.852,24.8362,24.852,12602.0
2015-06-22 11:05:00,31.49,31.51,31.48,31.5,26632.0,24.852,24.8678,24.8441,24.8599,26632.0
2015-06-22 11:10:00,31.49,31.53,31.49,31.53,11202.0,24.852,24.8836,24.852,24.8836,11202.0
2015-06-22 11:15:00,31.53,31.54,31.5,31.5,12132.0,24.8836,24.8915,24.8599,24.8599,12132.0
2015-06-22 11:20:00,31.5,31.54,31.5,31.52,30446.0,24.8599,24.8915,24.8599,24.8757,30446.0
2015-06-22 11:25:00,31.52,31.52,31.5,31.51,30020.0,24.8757,24.8757,24.8599,24.8678,30020.0
2015-06-22 11:30:00,31.5,31.5,31.48,31.49,14040.0,24.8599,24.8599,24.8441,24.852,14040.0
2015-06-22 11:35:00,31.48,31.49,31.46,31.47,16874.0,24.8441,24.852,24.8283,24.8362,16874.0
2015-06-22 11:40:00,31.47,31.48,31.45,31.48,10710.0,24.8362,24.8441,24.8205,24.8441,10710.0
2015-06-22 11:45:00,31.48,31.49,31.48,31.49,6736.0,24.8441,24.852,24.8441,24.852,6736.0
2015-06-22 11:50:00,31.49,31.49,31.47,31.48,17880.0,24.852,24.852,24.8362,24.8441,17880.0
2015-06-22 11:55:00,31.48,31.48,31.46,31.46,37640.0,24.8441,24.8441,24.8283,24.8283,37640.0
2015-06-22 12:00:00,31.46,31.48,31.45,31.47,18016.0,24.8283,24.8441,24.8205,24.8362,18016.0
2015-06-22 12:05:00,31.47,31.48,31.43,31.43,34392.0,24.8362,24.8441,24.8047,24.8047,34392.0
2015-06-22 12:10:00,31.43,31.43,31.42,31.42,22390.0,24.8047,24.8047,24.7968,24.7968,22390.0
2015-06-22 12:15:00,31.42,31.43,31.41,31.41,11050.0,24.7968,24.8047,24.7889,24.7889,11050.0
2015-06-22 12:20:00,31.41,31.41,31.36,31.38,32238.0,24.7889,24.7889,24.7494,24.7652,32238.0
2015-06-22 12:25:00,31.38,31.38,31.35,31.38,29720.0,24.7652,24.7652,24.7415,24.7652,29720.0
2015-06-22 12:30:00,31.38,31.4,31.38,31.39,10800.0,24.7652,24.781,24.7652,24.7731,10800.0
2015-06-22 12:35:00,31.39,31.4,31.39,31.4,5710.0,24.7731,24.781,24.7731,24.781,5710.0
2015-06-22 12:40:00,31.4,31.4,31.39,31.4,12080.0,24.781,24.781,24.7731,24.781,12080.0
2015-06-22 12:45:00,31.4,31.4,31.36,31.36,21858.0,24.781,24.781,24.7494,24.7494,21858.0
2015-06-22 12:50:00,31.36,31.37,31.36,31.36,19112.0,24.7494,24.7573,24.7494,24.7494,19112.0
2015-06-22 12:55:00,31.36,31.38,31.35,31.35,11434.0,24.7494,24.7652,24.7415,24.7415,11434.0
2015-06-22 13:00:00,31.35,31.37,31.35,31.36,15984.0,24.7415,24.7573,24.7415,24.7494,15984.0
2015-06-22 13:05:00,31.36,31.37,31.35,31.36,12874.0,24.7494,24.7573,24.7415,24.7494,12874.0
2015-06-22 13:10:00,31.36,31.36,31.35,31.36,8958.0,24.7494,24.7494,24.7415,24.7494,8958.0
2015-06-22 13:15:00,31.35,31.36,31.33,31.33,10898.0,24.7415,24.7494,24.7257,24.7257,10898.0
2015-06-22 13:20:00,31.33,31.35,31.33,31.35,11826.0,24.7257,24.7415,24.7257,24.7415,11826.0
2015-06-22 13:25:00,31.35,31.35,31.33,31.33,11620.0,24.7415,24.7415,24.7257,24.7257,11620.0
2015-06-22 13:30:00,31.33,31.35,31.33,31.34,11282.0,24.7257,24.7415,24.7257,24.7336,11282.0
2015-06-22 13:35:00,31.35,31.36,31.34,31.35,10544.0,24.7415,24.7494,24.7336,24.7415,10544.0
2015-06-22 13:40:00,31.35,31.36,31.35,31.36,6316.0,24.7415,24.7494,24.7415,24.7494,6316.0
2015-06-22 13:45:00,31.36,31.39,31.36,31.39,35446.0,24.7494,24.7731,24.7494,24.7731,35446.0
2015-06-22 13:50:00,31.38,31.39,31.38,31.38,10514.0,24.7652,24.7731,24.7652,24.7652,10514.0
2015-06-22 13:55:00,31.38,31.4,31.36,31.4,15798.0,24.7652,24.781,24.7494,24.781,15798.0
2015-06-22 14:00:00,31.4,31.4,31.39,31.4,4576.0,24.781,24.781,24.7731,24.781,4576.0
2015-06-22 14:05:00,31.4,31.41,31.39,31.39,17594.0,24.781,24.7889,24.7731,24.7731,17594.0
2015-06-22 14:10:00,31.39,31.41,31.39,31.39,33184.0,24.7731,24.7889,24.7731,24.7731,33184.0
2015-06-22 14:15:00,31.39,31.41,31.39,31.41,19982.0,24.7731,24.7889,24.7731,24.7889,19982.0
2015-06-22 14:20:00,31.41,31.42,31.4,31.42,13912.0,24.7889,24.7968,24.781,24.7968,13912.0
2015-06-22 14:25:00,31.41,31.42,31.4,31.41,14670.0,24.7889,24.7968,24.781,24.7889,14670.0
2015-06-22 14:30:00,31.41,31.42,31.4,31.42,7830.0,24.7889,24.7968,24.781,24.7968,7830.0
2015-06-22 14:35:00,31.42,31.42,31.41,31.42,10754.0,24.7968,24.7968,24.7889,24.7968,10754.0
2015-06-22 14:40:00,31.42,31.43,31.42,31.42,12538.0,24.7968,24.8047,24.7968,24.7968,12538.0
2015-06-22 14:45:00,31.42,31.43,31.42,31.42,18652.0,24.7968,24.8047,24.7968,24.7968,18652.0
2015-06-22 14:50:00,31.43,31.45,31.43,31.45,11548.0,24.8047,24.8205,24.8047,24.8205,11548.0
2015-06-22 14:55:00,31.45,31.45,31.42,31.43,16840.0,24.8205,24.8205,24.7968,24.8047,16840.0
2015-06-22 15:00:00,31.43,31.44,31.41,31.42,70700.0,24.8047,24.8126,24.7889,24.7968,70700.0
2015-06-22 15:05:00,31.41,31.43,31.41,31.42,21352.0,24.7889,24.8047,24.7889,24.7968,21352.0
2015-06-22 15:10:00,31.42,31.43,31.42,31.43,13540.0,24.7968,24.8047,24.7968,24.8047,13540.0
2015-06-22 15:15:00,31.42,31.43,31.42,31.42,21712.0,24.7968,24.8047,24.7968,24.7968,21712.0
2015-06-22 15:20:00,31.42,31.45,31.42,31.45,26224.0,24.7968,24.8205,24.7968,24.8205,26224.0
2015-06-22 15:25:00,31.45,31.46,31.43,31.43,24514.0,24.8205,24.8283,24.8047,24.8047,24514.0
2015-06-22 15:30:00,31.43,31.44,31.43,31.43,16418.0,24.8047,24.8126,24.8047,24.8047,16418.0
2015-06-22 15:35:00,31.43,31.44,31.41,31.42,30032.0,24.8047,24.8126,24.7889,24.7968,30032.0
2015-06-22 15:40:00,31.42,31.47,31.41,31.43,95008.0,24.7968,24.8362,24.7889,24.8047,95008.0
2015-06-22 15:45:00,31.43,31.43,31.41,31.42,68484.0,24.8047,24.8047,24.7889,24.7968,68484.0
2015-06-22 15:50:00,31.42,31.42,31.4,31.4,90624.0,24.7968,24.7968,24.781,24.781,90624.0
2015-06-22 15:55:00,31.41,31.42,31.4,31.42,163828.0,24.7889,24.7968,24.781,24.7968,163828.0
2015-06-23 09:30:00,31.5,31.5,31.43,31.47,96156.0,24.8599,24.8599,24.8047,24.8362,96156.0
2015-06-23 09:35:00,31.48,31.5,31.44,31.45,22518.0,24.8441,24.8599,24.8126,24.8205,22518.0
2015-06-23 09:40:00,31.46,31.48,31.43,31.46,57360.0,24.8283,24.8441,24.8047,24.8283,57360.0
2015-06-23 09:45:00,31.46,31.49,31.46,31.49,62420.0,24.8283,24.852,24.8283,24.852,62420.0
2015-06-23 09:50:00,31.49,31.5,31.47,31.48,30274.0,24.852,24.8599,24.8362,24.8441,30274.0
2015-06-23 09:55:00,31.48,31.5,31.48,31.5,15980.0,24.8441,24.8599,24.8441,24.8599,15980.0
2015-06-23 10:00:00,31.49,31.5,31.47,31.49,29090.0,24.852,24.8599,24.8362,24.852,29090.0
2015-06-23 10:05:00,31.5,31.5,31.47,31.47,19034.0,24.8599,24.8599,24.8362,24.8362,19034.0
2015-06-23 10:10:00,31.48,31.48,31.47,31.48,9864.0,24.8441,24.8441,24.8362,24.8441,9864.0
2015-06-23 10:15:00,31.48,31.49,31.42,31.42,17602.0,24.8441,24.852,24.7968,24.7968,17602.0
2015-06-23 10:20:00,31.41,31.46,31.41,31.45,12762.0,24.7889,24.8283,24.7889,24.8205,12762.0
2015-06-23 10:25:00,31.45,31.46,31.43,31.45,25080.0,24.8205,24.8283,24.8047,24.8205,25080.0
2015-06-23 10:30:00,31.45,31.49,31.45,31.46,22046.0,24.8205,24.852,24.8205,24.8283,22046.0
2015-06-23 10:35:00,31.46,31.47,31.45,31.46,11656.0,24.8283,24.8362,24.8205,24.8283,11656.0
2015-06-23 10:40:00,31.45,31.45,31.42,31.42,38564.0,24.8205,24.8205,24.7968,24.7968,38564.0
2015-06-23 10:45:00,31.43,31.47,31.42,31.47,32910.0,24.8047,24.8362,24.7968,24.8362,32910.0
2015-06-23 10:50:00,31.46,31.47,31.41,31.43,25422.0,24.8283,24.8362,24.7889,24.8047,25422.0
2015-06-23 10:55:00,31.43,31.43,31.41,31.41,41104.0,24.8047,24.8047,24.7889,24.7889,41104.0
2015-06-23 11:00:00,31.42,31.42,31.4,31.42,24660.0,24.7968,24.7968,24.781,24.7968,24660.0
2015-06-23 11:05:00,31.42,31.43,31.4,31.42,17494.0,24.7968,24.8047,24.781,24.7968,17494.0
2015-06-23 11:10:00,31.42,31.43,31.4,31.41,20040.0,24.7968,24.8047,24.781,24.7889,20040.0
2015-06-23 11:15:00,31.41,31.43,31.39,31.41,25126.0,24.7889,24.8047,24.7731,24.7889,25126.0
2015-06-23 11:20:00,31.41,31.41,31.38,31.38,14192.0,24.7889,24.7889,24.7652,24.7652,14192.0
2015-06-23 11:25:00,31.39,31.4,31.36,31.36,24076.0,24.7731,24.781,24.7494,24.7494,24076.0
2015-06-23 11:30:00,31.37,31.4,31.36,31.39,31634.0,24.7573,24.781,24.7494,24.7731,31634.0
2015-06-23 11:35:00,31.39,31.42,31.39,31.39,27674.0,24.7731,24.7968,24.7731,24.7731,27674.0
2015-06-23 11:40:00,31.39,31.41,31.39,31.39,10336.0,24.7731,24.7889,24.7731,24.7731,10336.0
2015-06-23 11:45:00,31.39,31.41,31.39,31.4,20486.0,24.7731,24.7889,24.7731,24.781,20486.0
2015-06-23 11:50:00,31.4,31.4,31.4,31.4,9684.0,24.781,24.781,24.781,24.781,9684.0
2015-06-23 11:55:00,31.4,31.4,31.38,31.39,17038.0,24.781,24.781,24.7652,24.7731,17038.0
2015-06-23 12:00:00,31.39,31.39,31.36,31.37,23184.0,24.7731,24.7731,24.7494,24.7573,23184.0
2015-06-23 12:05:00,31.38,31.38,31.35,31.36,19412.0,24.7652,24.7652,24.7415,24.7494,19412.0
2015-06-23 12:10:00,31.36,31.36,31.34,31.36,17156.0,24.7494,24.7494,24.7336,24.7494,17156.0
2015-06-23 12:15:00,31.36,31.36,31.35,31.35,7530.0,24.7494,24.7494,24.7415,24.7415,7530.0
2015-06-23 12:20:00,31.35,31.36,31.32,31.32,16410.0,24.7415,24.7494,24.7179,24.7179,16410.0
2015-06-23 12:25:00,31.33,31.35,31.32,31.34,33708.0,24.7257,24.7415,24.7179,24.7336,33708.0
2015-06-23 12:30:00,31.34,31.36,31.34,31.36,9220.0,24.7336,24.7494,24.7336,24.7494,9220.0
2015-06-23 12:35:00,31.36,31.38,31.36,31.37,6560.0,24.7494,24.7652,24.7494,24.7573,6560.0
2015-06-23 12:40:00,31.36,31.37,31.35,31.36,11472.0,24.7494,24.7573,24.7415,24.7494,11472.0
2015-06-23 12:45:00,31.35,31.36,31.34,31.36,12298.0,24.7415,24.7494,24.7336,24.7494,12298.0
2015-06-23 12:50:00,31.36,31.36,31.35,31.35,5852.0,24.7494,24.7494,24.7415,24.7415,5852.0
2015-06-23 12:55:00,31.35,31.36,31.35,31.36,14210.0,24.7415,24.7494,24.7415,24.7494,14210.0
2015-06-23 13:00:00,31.36,31.38,31.36,31.36,36392.0,24.7494,24.7652,24.7494,24.7494,36392.0
2015-06-23 13:05:00,31.36,31.38,31.35,31.36,59004.0,24.7494,24.7652,24.7415,24.7494,59004.0
2015-06-23 13:10:00,31.36,31.39,31.36,31.39,11956.0,24.7494,24.7731,24.7494,24.7731,11956.0
2015-06-23 13:15:00,31.38,31.4,31.38,31.39,7606.0,24.7652,24.781,24.7652,24.7731,7606.0
2015-06-23 13:20:00,31.39,31.39,31.37,31.38,9896.0,24.7731,24.7731,24.7573,24.7652,9896.0
2015-06-23 13:25:00,31.38,31.39,31.38,31.38,6310.0,24.7652,24.7731,24.7652,24.7652,6310.0
2015-06-23 13:30:00,31.38,31.39,31.37,31.38,13440.0,24.7652,24.7731,24.7573,24.7652,13440.0
2015-06-23 13:35:00,31.38,31.38,31.37,31.38,10550.0,24.7652,24.7652,24.7573,24.7652,10550.0
2015-06-23 13:40:00,31.38,31.41,31.38,31.41,28282.0,24.7652,24.7889,24.7652,24.7889,28282.0
2015-06-23 13:45:00,31.42,31.42,31.41,31.41,10484.0,24.7968,24.7968,24.7889,24.7889,10484.0
2015-06-23 13:50:00,31.41,31.42,31.4,31.4,15694.0,24.7889,24.7968,24.781,24.781,15694.0
2015-06-23 13:55:00,31.4,31.41,31.4,31.4,7914.0,24.781,24.7889,24.781,24.781,7914.0
2015-06-23 14:00:00,31.4,31.41,31.4,31.41,6106.0,24.781,24.7889,24.781,24.7889,6106.0
2015-06-23 14:05:00,31.41,31.42,31.4,31.4,11774.0,24.7889,24.7968,24.781,24.781,11774.0
2015-06-23 14:10:00,31.4,31.42,31.39,31.4,28190.0,24.781,24.7968,24.7731,24.781,28190.0
2015-06-23 14:15:00,31.4,31.43,31.4,31.43,19904.0,24.781,24.8047,24.781,24.8047,19904.0
2015-06-23 14:20:00,31.43,31.43,31.41,31.42,12460.0,24.8047,24.8047,24.7889,24.7968,12460.0
2015-06-23 14:25:00,31.42,31.42,31.41,31.42,14460.0,24.7968,24.7968,24.7889,24.7968,14460.0
2015-06-23 14:30:00,31.42,31.42,31.4,31.41,18738.0,24.7968,24.7968,24.781,24.7889,18738.0
2015-06-23 14:35:00,31.4,31.42,31.39,31.41,26134.0,24.781,24.7968,24.7731,24.7889,26134.0
2015-06-23 14:40:00,31.41,31.43,31.41,31.42,10856.0,24.7889,24.8047,24.7889,24.7968,10856.0
2015-06-23 14:45:00,31.43,31.43,31.42,31.43,11178.0,24.8047,24.8047,24.7968,24.8047,11178.0
2015-06-23 14:50:00,31.42,31.43,31.42,31.43,25446.0,24.7968,24.8047,24.7968,24.8047,25446.0
2015-06-23 14:55:00,31.44,31.45,31.43,31.44,13892.0,24.8126,24.8205,24.8047,24.8126,13892.0
2015-06-23 15:00:00,31.45,31.46,31.44,31.44,18476.0,24.8205,24.8283,24.8126,24.8126,18476.0
2015-06-23 15:05:00,31.44,31.44,31.43,31.43,10106.0,24.8126,24.8126,24.8047,24.8047,10106.0
2015-06-23 15:10:00,31.43,31.44,31.42,31.43,23992.0,24.8047,24.8126,24.7968,24.8047,23992.0
2015-06-23 15:15:00,31.43,31.44,31.42,31.42,21338.0,24.8047,24.8126,24.7968,24.7968,21338.0
2015-06-23 15:20:00,31.42,31.47,31.42,31.45,55538.0,24.7968,24.8362,24.7968,24.8205,55538.0
2015-06-23 15:25:00,31.45,31.47,31.43,31.47,44170.0,24.8205,24.8362,24.8047,24.8362,44170.0
2015-06-23 15:30:00,31.47,31.48,31.46,31.47,44136.0,24.8362,24.8441,24.8283,24.8362,44136.0
2015-06-23 15:35:00,31.47,31.48,31.44,31.45,40204.0,24.8362,24.8441,24.8126,24.8205,40204.0
2015-06-23 15:40:00,31.46,31.48,31.45,31.46,81276.0,24.8283,24.8441,24.8205,24.8283,81276.0
2015-06-23 15:45:00,31.46,31.48,31.45,31.46,104192.0,24.8283,24.8441,24.8205,24.8283,104192.0
2015-06-23 15:50:00,31.46,31.48,31.46,31.48,72052.0,24.8283,24.8441,24.8283,24.8441,72052.0
2015-06-23 15:55:00,31.48,31.48,31.42,31.43,380340.0,24.8441,24.8441,24.7968,24.8047,380340.0
2015-06-24 09:30:00,31.36,31.43,31.28,31.39,101296.0,24.7494,24.8047,24.6863,24.7731,101296.0
2015-06-24 09:35:00,31.41,31.47,31.4,31.44,15698.0,24.7889,24.8362,24.781,24.8126,15698.0
2015-06-24 09:40:00,31.43,31.44,31.39,31.42,15818.0,24.8047,24.8126,24.7731,24.7968,15818.0
2015-06-24 09:45:00,31.43,31.43,31.36,31.4,19504.0,24.8047,24.8047,24.7494,24.781,19504.0
2015-06-24 09:50:00,31.4,31.42,31.39,31.41,20718.0,24.781,24.7968,24.7731,24.7889,20718.0
2015-06-24 09:55:00,31.42,31.43,31.4,31.43,17242.0,24.7968,24.8047,24.781,24.8047,17242.0
2015-06-24 10:00:00,31.43,31.43,31.39,31.41,16510.0,24.8047,24.8047,24.7731,24.7889,16510.0
2015-06-24 10:05:00,31.41,31.42,31.39,31.4,10810.0,24.7889,24.7968,24.7731,24.781,10810.0
2015-06-24 10:10:00,31.4,31.41,31.37,31.4,12684.0,24.781,24.7889,24.7573,24.781,12684.0
2015-06-24 10:15:00,31.4,31.4,31.36,31.36,8756.0,24.781,24.781,24.7494,24.7494,8756.0
2015-06-24 10:20:00,31.37,31.38,31.35,31.35,7488.0,24.7573,24.7652,24.7415,24.7415,7488.0
2015-06-24 10:25:00,31.36,31.42,31.35,31.42,15420.0,24.7494,24.7968,24.7415,24.7968,15420.0
2015-06-24 10:30:00,31.42,31.42,31.39,31.39,17310.0,24.7968,24.7968,24.7731,24.7731,17310.0
2015-06-24 10:35:00,31.39,31.39,31.36,31.38,17948.0,24.7731,24.7731,24.7494,24.7652,17948.0
2015-06-24 10:40:00,31.38,31.39,31.36,31.39,8892.0,24.7652,24.7731,24.7494,24.7731,8892.0
2015-06-24 10:45:00,31.39,31.41,31.38,31.39,8800.0,24.7731,24.7889,24.7652,24.7731,8800.0
2015-06-24 10:50:00,31.39,31.4,31.37,31.38,6780.0,24.7731,24.781,24.7573,24.7652,6780.0
2015-06-24 10:55:00,31.38,31.38,31.36,31.37,5120.0,24.7652,24.7652,24.7494,24.7573,5120.0
2015-06-24 11:00:00,31.38,31.39,31.33,31.34,25544.0,24.7652,24.7731,24.7257,24.7336,25544.0
2015-06-24 11:05:00,31.34,31.36,31.34,31.36,4736.0,24.7336,24.7494,24.7336,24.7494,4736.0
2015-06-24 11:10:00,31.36,31.36,31.32,31.33,15698.0,24.7494,24.7494,24.7179,24.7257,15698.0
2015-06-24 11:15:00,31.33,31.35,31.32,31.34,9614.0,24.7257,24.7415,24.7179,24.7336,9614.0
2015-06-24 11:20:00,31.35,31.36,31.34,31.34,11588.0,24.7415,24.7494,24.7336,24.7336,11588.0
2015-06-24 11:25:00,31.34,31.36,31.34,31.36,11452.0,24.7336,24.7494,24.7336,24.7494,11452.0
2015-06-24 11:30:00,31.36,31.36,31.35,31.35,16434.0,24.7494,24.7494,24.7415,24.7415,16434.0
2015-06-24 11:35:00,31.34,31.36,31.34,31.34,15816.0,24.7336,24.7494,24.7336,24.7336,15816.0
2015-06-24 11:40:00,31.34,31.38,31.33,31.38,18664.0,24.7336,24.7652,24.7257,24.7652,18664.0
2015-06-24 11:45:00,31.38,31.39,31.37,31.37,13150.0,24.7652,24.7731,24.7573,24.7573,13150.0
2015-06-24 11:50:00,31.36,31.39,31.36,31.38,18054.0,24.7494,24.7731,24.7494,24.7652,18054.0
2015-06-24 11:55:00,31.37,31.4,31.37,31.38,19144.0,24.7573,24.781,24.7573,24.7652,19144.0
2015-06-24 12:00:00,31.38,31.38,31.34,31.34,15000.0,24.7652,24.7652,24.7336,24.7336,15000.0
2015-06-24 12:05:00,31.34,31.34,31.33,31.33,13774.0,24.7336,24.7336,24.7257,24.7257,13774.0
2015-06-24 12:10:00,31.32,31.36,31.31,31.36,17506.0,24.7179,24.7494,24.71,24.7494,17506.0
2015-06-24 12:15:00,31.36,31.37,31.35,31.36,43668.0,24.7494,24.7573,24.7415,24.7494,43668.0
2015-06-24 12:20:00,31.35,31.35,31.32,31.34,7432.0,24.7415,24.7415,24.7179,24.7336,7432.0
2015-06-24 12:25:00,31.34,31.35,31.33,31.34,14662.0,24.7336,24.7415,24.7257,24.7336,14662.0
2015-06-24 12:30:00,31.34,31.34,31.32,31.34,12844.0,24.7336,24.7336,24.7179,24.7336,12844.0
2015-06-24 12:35:00,31.34,31.35,31.34,31.35,4698.0,24.7336,24.7415,24.7336,24.7415,4698.0
2015-06-24 12:40:00,31.36,31.36,31.33,31.34,11626.0,24.7494,24.7494,24.7257,24.7336,11626.0
2015-06-24 12:45:00,31.33,31.34,31.31,31.32,7414.0,24.7257,24.7336,24.71,24.7179,7414.0
2015-06-24 12:50:00,31.32,31.32,31.27,31.27,33478.0,24.7179,24.7179,24.6784,24.6784,33478.0
2015-06-24 12:55:00,31.28,31.31,31.27,31.31,44696.0,24.6863,24.71,24.6784,24.71,44696.0
2015-06-24 13:00:00,31.31,31.32,31.3,31.32,12966.0,24.71,24.7179,24.7021,24.7179,12966.0
2015-06-24 13:05:00,31.32,31.34,31.32,31.33,6782.0,24.7179,24.7336,24.7179,24.7257,6782.0
2015-06-24 13:10:00,31.34,31.34,31.32,31.32,8950.0,24.7336,24.7336,24.7179,24.7179,8950.0
2015-06-24 13:15:00,31.31,31.31,31.28,31.28,9062.0,24.71,24.71,24.6863,24.6863,9062.0
2015-06-24 13:20:00,31.28,31.31,31.26,31.26,15858.0,24.6863,24.71,24.6705,24.6705,15858.0
2015-06-24 13:25:00,31.27,31.28,31.25,31.26,21258.0,24.6784,24.6863,24.6626,24.6705,21258.0
2015-06-24 13:30:00,31.26,31.26,31.25,31.26,14092.0,24.6705,24.6705,24.6626,24.6705,14092.0
2015-06-24 13:35:00,31.26,31.26,31.24,31.25,8008.0,24.6705,24.6705,24.6547,24.6626,8008.0
2015-06-24 13:40:00,31.24,31.25,31.22,31.23,35490.0,24.6547,24.6626,24.6389,24.6468,35490.0
2015-06-24 13:45:00,31.24,31.25,31.23,31.25,26220.0,24.6547,24.6626,24.6468,24.6626,26220.0
2015-06-24 13:50:00,31.25,31.27,31.25,31.26,29156.0,24.6626,24.6784,24.6626,24.6705,29156.0
2015-06-24 13:55:00,31.25,31.27,31.25,31.27,13708.0,24.6626,24.6784,24.6626,24.6784,13708.0
2015-06-24 14:00:00,31.27,31.29,31.27,31.29,65826.0,24.6784,24.6942,24.6784,24.6942,65826.0
2015-06-24 14:05:00,31.29,31.29,31.27,31.27,25146.0,24.6942,24.6942,24.6784,24.6784,25146.0
2015-06-24 14:10:00,31.27,31.28,31.27,31.27,12516.0,24.6784,24.6863,24.6784,24.6784,12516.0
2015-06-24 14:15:00,31.27,31.28,31.26,31.26,11892.0,24.6784,24.6863,24.6705,24.6705,11892.0
2015-06-24 14:20:00,31.27,31.27,31.25,31.27,33964.0,24.6784,24.6784,24.6626,24.6784,33964.0
2015-06-24 14:25:00,31.27,31.27,31.25,31.26,12588.0,24.6784,24.6784,24.6626,24.6705,12588.0
2015-06-24 14:30:00,31.26,31.27,31.25,31.27,33944.0,24.6705,24.6784,24.6626,24.6784,33944.0
2015-06-24 14:35:00,31.27,31.28,31.25,31.28,10400.0,24.6784,24.6863,24.6626,24.6863,10400.0
2015-06-24 14:40:00,31.28,31.3,31.28,31.29,13252.0,24.6863,24.7021,24.6863,24.6942,13252.0
2015-06-24 14:45:00,31.29,31.31,31.29,31.3,22060.0,24.6942,24.71,24.6942,24.7021,22060.0
2015-06-24 14:50:00,31.3,31.34,31.3,31.34,23612.0,24.7021,24.7336,24.7021,24.7336,23612.0
2015-06-24 14:55:00,31.34,31.34,31.32,31.32,19046.0,24.7336,24.7336,24.7179,24.7179,19046.0
2015-06-24 15:00:00,31.32,31.32,31.3,31.31,20104.0,24.7179,24.7179,24.7021,24.71,20104.0
2015-06-24 15:05:00,31.31,31.31,31.29,31.3,30948.0,24.71,24.71,24.6942,24.7021,30948.0
2015-06-24 15:10:00,31.3,31.31,31.29,31.31,23840.0,24.7021,24.71,24.6942,24.71,23840.0
2015-06-24 15:15:00,31.32,31.32,31.29,31.31,48368.0,24.7179,24.7179,24.6942,24.71,48368.0
2015-06-24 15:20:00,31.32,31.32,31.29,31.3,49778.0,24.7179,24.7179,24.6942,24.7021,49778.0
2015-06-24 15:25:00,31.3,31.33,31.3,31.31,32480.0,24.7021,24.7257,24.7021,24.71,32480.0
2015-06-24 15:30:00,31.32,31.33,31.31,31.32,47428.0,24.7179,24.7257,24.71,24.7179,47428.0
2015-06-24 15:35:00,31.32,31.32,31.29,31.29,43618.0,24.7179,24.7179,24.6942,24.6942,43618.0
2015-06-24 15:40:00,31.3,31.3,31.28,31.3,34744.0,24.7021,24.7021,24.6863,24.7021,34744.0
2015-06-24 15:45:00,31.3,31.31,31.25,31.25,88566.0,24.7021,24.71,24.6626,24.6626,88566.0
2015-06-24 15:50:00,31.25,31.27,31.24,31.26,69896.0,24.6626,24.6784,24.6547,24.6705,69896.0
2015-06-24 15:55:00,31.26,31.27,31.23,31.25,227334.0,24.6705,24.6784,24.6468,24.6626,227334.0
2015-06-25 09:30:00,31.55,31.75,31.5,31.63,274512.0,24.8994,25.0572,24.8599,24.9625,274512.0
2015-06-25 09:35:00,31.6,31.63,31.51,31.53,79334.0,24.9388,24.9625,24.8678,24.8836,79334.0
2015-06-25 09:40:00,31.54,31.56,31.5,31.53,118658.0,24.8915,24.9073,24.8599,24.8836,118658.0
2015-06-25 09:45:00,31.52,31.56,31.5,31.55,171368.0,24.8757,24.9073,24.8599,24.8994,171368.0
2015-06-25 09:50:00,31.55,31.59,31.53,31.56,108992.0,24.8994,24.9309,24.8836,24.9073,108992.0
2015-06-25 09:55:00,31.57,31.6,31.55,31.57,85664.0,24.9152,24.9388,24.8994,24.9152,85664.0
2015-06-25 10:00:00,31.57,31.57,31.54,31.56,94954.0,24.9152,24.9152,24.8915,24.9073,94954.0
2015-06-25 10:05:00,31.56,31.65,31.56,31.64,101312.0,24.9073,24.9783,24.9073,24.9704,101312.0
2015-06-25 10:10:00,31.65,31.8,31.63,31.8,192712.0,24.9783,25.0967,24.9625,25.0967,192712.0
2015-06-25 10:15:00,31.79,31.83,31.75,31.81,173534.0,25.0888,25.1203,25.0572,25.1046,173534.0
2015-06-25 10:20:00,31.81,31.81,31.74,31.77,187612.0,25.1046,25.1046,25.0493,25.073,187612.0
2015-06-25 10:25:00,31.76,31.82,31.75,31.81,93178.0,25.0651,25.1125,25.0572,25.1046,93178.0
2015-06-25 10:30:00,31.81,31.81,31.74,31.76,135224.0,25.1046,25.1046,25.0493,25.0651,135224.0
2015-06-25 10:35:00,31.76,31.78,31.75,31.75,90672.0,25.0651,25.0809,25.0572,25.0572,90672.0
2015-06-25 10:40:00,31.75,31.78,31.74,31.78,58828.0,25.0572,25.0809,25.0493,25.0809,58828.0
2015-06-25 10:45:00,31.78,31.78,31.76,31.78,23572.0,25.0809,25.0809,25.0651,25.0809,23572.0
2015-06-25 10:50:00,31.78,31.85,31.77,31.85,74234.0,25.0809,25.1361,25.073,25.1361,74234.0
2015-06-25 10:55:00,31.84,31.91,31.84,31.89,96538.0,25.1282,25.1835,25.1282,25.1677,96538.0
2015-06-25 11:00:00,31.9,31.9,31.84,31.85,116094.0,25.1756,25.1756,25.1282,25.1361,116094.0
2015-06-25 11:05:00,31.86,31.87,31.84,31.86,28884.0,25.144,25.1519,25.1282,25.144,28884.0
2015-06-25 11:10:00,31.87,31.88,31.83,31.85,71904.0,25.1519,25.1598,25.1203,25.1361,71904.0
2015-06-25 11:15:00,31.85,31.85,31.81,31.81,22692.0,25.1361,25.1361,25.1046,25.1046,22692.0
2015-06-25 11:20:00,31.81,31.81,31.78,31.78,22584.0,25.1046,25.1046,25.0809,25.0809,22584.0
2015-06-25 11:25:00,31.78,31.78,31.76,31.77,55332.0,25.0809,25.0809,25.0651,25.073,55332.0
2015-06-25 11:30:00,31.77,31.81,31.75,31.78,117062.0,25.073,25.1046,25.0572,25.0809,117062.0
2015-06-25 11:35:00,31.77,31.81,31.77,31.79,57010.0,25.073,25.1046,25.073,25.0888,57010.0
2015-06-25 11:40:00,31.79,31.8,31.77,31.78,46992.0,25.0888,25.0967,25.073,25.0809,46992.0
2015-06-25 11:45:00,31.78,31.79,31.77,31.78,37360.0,25.0809,25.0888,25.073,25.0809,37360.0
2015-06-25 11:50:00,31.79,31.8,31.78,31.79,37656.0,25.0888,25.0967,25.0809,25.0888,37656.0
2015-06-25 11:55:00,31.79,31.8,31.77,31.79,45200.0,25.0888,25.0967,25.073,25.0888,45200.0
2015-06-25 12:00:00,31.79,31.8,31.78,31.78,46462.0,25.0888,25.0967,25.0809,25.0809,46462.0
2015-06-25 12:05:00,31.78,31.8,31.78,31.79,34234.0,25.0809,25.0967,25.0809,25.0888,34234.0
2015-06-25 12:10:00,31.79,31.8,31.78,31.79,36052.0,25.0888,25.0967,25.0809,25.0888,36052.0
2015-06-25 12:15:00,31.79,31.8,31.78,31.79,35102.0,25.0888,25.0967,25.0809,25.0888,35102.0
2015-06-25 12:20:00,31.79,31.79,31.76,31.76,35112.0,25.0888,25.0888,25.0651,25.0651,35112.0
2015-06-25 12:25:00,31.77,31.77,31.74,31.75,50480.0,25.073,25.073,25.0493,25.0572,50480.0
2015-06-25 12:30:00,31.75,31.79,31.74,31.78,45124.0,25.0572,25.0888,25.0493,25.0809,45124.0
2015-06-25 12:35:00,31.77,31.78,31.76,31.77,24856.0,25.073,25.0809,25.0651,25.073,24856.0
2015-06-25 12:40:00,31.76,31.77,31.72,31.74,67046.0,25.0651,25.073,25.0335,25.0493,67046.0
2015-06-25 12:45:00,31.74,31.77,31.73,31.77,32416.0,25.0493,25.073,25.0414,25.073,32416.0
2015-06-25 12:50:00,31.77,31.78,31.75,31.77,22958.0,25.073,25.0809,25.0572,25.073,22958.0
2015-06-25 12:55:00,31.76,31.77,31.75,31.75,22200.0,25.0651,25.073,25.0572,25.0572,22200.0
2015-06-25 13:00:00,31.75,31.75,31.73,31.75,36352.0,25.0572,25.0572,25.0414,25.0572,36352.0
2015-06-25 13:05:00,31.75,31.76,31.74,31.75,44462.0,25.0572,25.0651,25.0493,25.0572,44462.0
2015-06-25 13:10:00,31.76,31.76,31.75,31.76,29548.0,25.0651,25.0651,25.0572,25.0651,29548.0
2015-06-25 13:15:00,31.75,31.77,31.75,31.76,34958.0,25.0572,25.073,25.0572,25.0651,34958.0
2015-06-25 13:20:00,31.77,31.77,31.74,31.75,27130.0,25.073,25.073,25.0493,25.0572,27130.0
2015-06-25 13:25:00,31.75,31.75,31.75,31.75,45080.0,25.0572,25.0572,25.0572,25.0572,45080.0
2015-06-25 13:30:00,31.75,31.75,31.72,31.72,125848.0,25.0572,25.0572,25.0335,25.0335,125848.0
2015-06-25 13:35:00,31.72,31.73,31.7,31.7,19046.0,25.0335,25.0414,25.0178,25.0178,19046.0
2015-06-25 13:40:00,31.7,31.72,31.7,31.71,45440.0,25.0178,25.0335,25.0178,25.0256,45440.0
2015-06-25 13:45:00,31.71,31.71,31.7,31.71,17312.0,25.0256,25.0256,25.0178,25.0256,17312.0
2015-06-25 13:50:00,31.71,31.71,31.7,31.71,32050.0,25.0256,25.0256,25.0178,25.0256,32050.0
2015-06-25 13:55:00,31.71,31.72,31.7,31.72,24194.0,25.0256,25.0335,25.0178,25.0335,24194.0
2015-06-25 14:00:00,31.72,31.72,31.69,31.7,74524.0,25.0335,25.0335,25.0099,25.0178,74524.0
2015-06-25 14:05:00,31.7,31.71,31.69,31.71,28008.0,25.0178,25.0256,25.0099,25.0256,28008.0
2015-06-25 14:10:00,31.7,31.71,31.68,31.68,132778.0,25.0178,25.0256,25.002,25.002,132778.0
2015-06-25 14:15:00,31.68,31.69,31.66,31.67,39666.0,25.002,25.0099,24.9862,24.9941,39666.0
2015-06-25 14:20:00,31.66,31.66,31.63,31.63,106420.0,24.9862,24.9862,24.9625,24.9625,106420.0
2015-06-25 14:25:00,31.63,31.63,31.59,31.61,83160.0,24.9625,24.9625,24.9309,24.9467,83160.0
2015-06-25 14:30:00,31.61,31.61,31.57,31.59,43796.0,24.9467,24.9467,24.9152,24.9309,43796.0
2015-06-25 14:35:00,31.59,31.65,31.59,31.65,33602.0,24.9309,24.9783,24.9309,24.9783,33602.0
2015-06-25 14:40:00,31.65,31.71,31.65,31.7,110446.0,24.9783,25.0256,24.9783,25.0178,110446.0
2015-06-25 14:45:00,31.71,31.71,31.69,31.7,83124.0,25.0256,25.0256,25.0099,25.0178,83124.0
2015-06-25 14:50:00,31.71,31.73,31.7,31.73,91674.0,25.0256,25.0414,25.0178,25.0414,91674.0
2015-06-25 14:55:00,31.72,31.75,31.72,31.74,68478.0,25.0335,25.0572,25.0335,25.0493,68478.0
2015-06-25 15:00:00,31.74,31.77,31.72,31.76,77398.0,25.0493,25.073,25.0335,25.0651,77398.0
2015-06-25 15:05:00,31.76,31.79,31.75,31.78,92872.0,25.0651,25.0888,25.0572,25.0809,92872.0
2015-06-25 15:10:00,31.78,31.78,31.72,31.74,53396.0,25.0809,25.0809,25.0335,25.0493,53396.0
2015-06-25 15:15:00,31.74,31.74,31.71,31.73,61320.0,25.0493,25.0493,25.0256,25.0414,61320.0
2015-06-25 15:20:00,31.72,31.74,31.72,31.72,72976.0,25.0335,25.0493,25.0335,25.0335,72976.0
2015-06-25 15:25:00,31.72,31.72,31.7,31.71,88912.0,25.0335,25.0335,25.0178,25.0256,88912.0
2015-06-25 15:30:00,31.71,31.73,31.7,31.7,124326.0,25.0256,25.0414,25.0178,25.0178,124326.0
2015-06-25 15:35:00,31.71,31.72,31.7,31.71,119674.0,25.0256,25.0335,25.0178,25.0256,119674.0
2015-06-25 15:40:00,31.71,31.71,31.68,31.7,110292.0,25.0256,25.0256,25.002,25.0178,110292.0
2015-06-25 15:45:00,31.7,31.73,31.7,31.72,192030.0,25.0178,25.0414,25.0178,25.0335,192030.0
2015-06-25 15:50:00,31.72,31.72,31.68,31.71,229552.0,25.0335,25.0335,25.002,25.0256,229552.0
2015-06-25 15:55:00,31.71,31.72,31.65,31.68,974154.0,25.0256,25.0335,24.9783,25.002,974154.0
2015-06-26 09:30:00,31.68,31.72,31.53,31.67,137494.0,25.002,25.0335,24.8836,24.9941,137494.0
2015-06-26 09:35:00,31.67,31.68,31.61,31.64,35246.0,24.9941,25.002,24.9467,24.9704,35246.0
2015-06-26 09:40:00,31.62,31.66,31.6,31.64,57080.0,24.9546,24.9862,24.9388,24.9704,57080.0
2015-06-26 09:45:00,31.65,31.68,31.64,31.66,43384.0,24.9783,25.002,24.9704,24.9862,43384.0
2015-06-26 09:50:00,31.67,31.67,31.64,31.65,31648.0,24.9941,24.9941,24.9704,24.9783,31648.0
2015-06-26 09:55:00,31.65,31.7,31.65,31.67,37568.0,24.9783,25.0178,24.9783,24.9941,37568.0
2015-06-26 10:00:00,31.68,31.7,31.66,31.67,37410.0,25.002,25.0178,24.9862,24.9941,37410.0
2015-06-26 10:05:00,31.67,31.71,31.67,31.7,84206.0,24.9941,25.0256,24.9941,25.0178,84206.0
2015-06-26 10:10:00,31.7,31.7,31.66,31.68,33952.0,25.0178,25.0178,24.9862,25.002,33952.0
2015-06-26 10:15:00,31.68,31.71,31.68,31.68,28752.0,25.002,25.0256,25.002,25.002,28752.0
2015-06-26 10:20:00,31.68,31.7,31.66,31.67,38344.0,25.002,25.0178,24.9862,24.9941,38344.0
2015-06-26 10:25:00,31.67,31.74,31.66,31.74,26400.0,24.9941,25.0493,24.9862,25.0493,26400.0
2015-06-26 10:30:00,31.75,31.75,31.71,31.73,27170.0,25.0572,25.0572,25.0256,25.0414,27170.0
2015-06-26 10:35:00,31.73,31.75,31.73,31.75,30780.0,25.0414,25.0572,25.0414,25.0572,30780.0
2015-06-26 10:40:00,31.75,31.75,31.72,31.75,27720.0,25.0572,25.0572,25.0335,25.0572,27720.0
2015-06-26 10:45:00,31.74,31.75,31.74,31.75,23136.0,25.0493,25.0572,25.0493,25.0572,23136.0
2015-06-26 10:50:00,31.75,31.76,31.74,31.75,19752.0,25.0572,25.0651,25.0493,25.0572,19752.0
2015-06-26 10:55:00,31.75,31.77,31.74,31.75,48392.0,25.0572,25.073,25.0493,25.0572,48392.0
2015-06-26 11:00:00,31.75,31.79,31.75,31.78,29294.0,25.0572,25.0888,25.0572,25.0809,29294.0
2015-06-26 11:05:00,31.78,31.8,31.76,31.8,20008.0,25.0809,25.0967,25.0651,25.0967,20008.0
2015-06-26 11:10:00,31.8,31.81,31.79,31.8,15924.0,25.0967,25.1046,25.0888,25.0967,15924.0
2015-06-26 11:15:00,31.8,31.81,31.79,31.81,32720.0,25.0967,25.1046,25.0888,25.1046,32720.0
2015-06-26 11:20:00,31.81,31.82,31.8,31.81,18064.0,25.1046,25.1125,25.0967,25.1046,18064.0
2015-06-26 11:25:00,31.81,31.83,31.8,31.83,22668.0,25.1046,25.1203,25.0967,25.1203,22668.0
2015-06-26 11:30:00,31.83,31.84,31.77,31.78,18898.0,25.1203,25.1282,25.073,25.0809,18898.0
2015-06-26 11:35:00,31.78,31.82,31.78,31.82,18564.0,25.0809,25.1125,25.0809,25.1125,18564.0
2015-06-26 11:40:00,31.82,31.82,31.79,31.81,20846.0,25.1125,25.1125,25.0888,25.1046,20846.0
2015-06-26 11:45:00,31.81,31.82,31.79,31.79,29276.0,25.1046,25.1125,25.0888,25.0888,29276.0
2015-06-26 11:50:00,31.79,31.8,31.77,31.77,27184.0,25.0888,25.0967,25.073,25.073,27184.0
2015-06-26 11:55:00,31.77,31.77,31.75,31.77,23864.0,25.073,25.073,25.0572,25.073,23864.0
2015-06-26 12:00:00,31.77,31.79,31.75,31.78,21148.0,25.073,25.0888,25.0572,25.0809,21148.0
2015-06-26 12:05:00,31.78,31.81,31.78,31.8,16000.0,25.0809,25.1046,25.0809,25.0967,16000.0
2015-06-26 12:10:00,31.8,31.8,31.79,31.79,9104.0,25.0967,25.0967,25.0888,25.0888,9104.0
2015-06-26 12:15:00,31.79,31.81,31.77,31.81,34898.0,25.0888,25.1046,25.073,25.1046,34898.0
2015-06-26 12:20:00,31.81,31.81,31.79,31.8,14370.0,25.1046,25.1046,25.0888,25.0967,14370.0
2015-06-26 12:25:00,31.8,31.83,31.8,31.83,18462.0,25.0967,25.1203,25.0967,25.1203,18462.0
2015-06-26 12:30:00,31.83,31.83,31.79,31.8,24862.0,25.1203,25.1203,25.0888,25.0967,24862.0
2015-06-26 12:35:00,31.8,31.81,31.79,31.8,14432.0,25.0967,25.1046,25.0888,25.0967,14432.0
2015-06-26 12:40:00,31.8,31.81,31.77,31.77,17918.0,25.0967,25.1046,25.073,25.073,17918.0
2015-06-26 12:45:00,31.78,31.8,31.77,31.79,27018.0,25.0809,25.0967,25.073,25.0888,27018.0
2015-06-26 12:50:00,31.79,31.8,31.76,31.77,12562.0,25.0888,25.0967,25.0651,25.073,12562.0
2015-06-26 12:55:00,31.76,31.77,31.75,31.77,16040.0,25.0651,25.073,25.0572,25.073,16040.0
2015-06-26 13:00:00,31.75,31.79,31.75,31.77,25112.0,25.0572,25.0888,25.0572,25.073,25112.0
2015-06-26 13:05:00,31.77,31.79,31.76,31.78,22108.0,25.073,25.0888,25.0651,25.0809,22108.0
2015-06-26 13:10:00,31.77,31.77,31.74,31.74,11094.0,25.073,25.073,25.0493,25.0493,11094.0
2015-06-26 13:15:00,31.74,31.75,31.74,31.74,30174.0,25.0493,25.0572,25.0493,25.0493,30174.0
2015-06-26 13:20:00,31.73,31.73,31.71,31.72,24264.0,25.0414,25.0414,25.0256,25.0335,24264.0
2015-06-26 13:25:00,31.73,31.75,31.72,31.75,13326.0,25.0414,25.0572,25.0335,25.0572,13326.0
2015-06-26 13:30:00,31.75,31.76,31.74,31.76,18568.0,25.0572,25.0651,25.0493,25.0651,18568.0
2015-06-26 13:35:00,31.76,31.77,31.75,31.77,18068.0,25.0651,25.073,25.0572,25.073,18068.0
2015-06-26 13:40:00,31.76,31.82,31.76,31.79,45890.0,25.0651,25.1125,25.0651,25.0888,45890.0
2015-06-26 13:45:00,31.79,31.8,31.77,31.79,15220.0,25.0888,25.0967,25.073,25.0888,15220.0
2015-06-26 13:50:00,31.79,31.8,31.78,31.78,20914.0,25.0888,25.0967,25.0809,25.0809,20914.0
2015-06-26 13:55:00,31.78,31.8,31.78,31.78,13148.0,25.0809,25.0967,25.0809,25.0809,13148.0
2015-06-26 14:00:00,31.78,31.79,31.78,31.78,18042.0,25.0809,25.0888,25.0809,25.0809,18042.0
2015-06-26 14:05:00,31.78,31.79,31.76,31.77,13236.0,25.0809,25.0888,25.0651,25.073,13236.0
2015-06-26 14:10:00,31.76,31.78,31.75,31.78,31122.0,25.0651,25.0809,25.0572,25.0809,31122.0
2015-06-26 14:15:00,31.79,31.79,31.77,31.77,34368.0,25.0888,25.0888,25.073,25.073,34368.0
2015-06-26 14:20:00,31.78,31.79,31.77,31.79,14634.0,25.0809,25.0888,25.073,25.0888,14634.0
2015-06-26 14:25:00,31.79,31.79,31.77,31.79,30360.0,25.0888,25.0888,25.073,25.0888,30360.0
2015-06-26 14:30:00,31.79,31.82,31.79,31.82,47228.0,25.0888,25.1125,25.0888,25.1125,47228.0
2015-06-26 14:35:00,31.81,31.84,31.79,31.82,40680.0,25.1046,25.1282,25.0888,25.1125,40680.0
2015-06-26 14:40:00,31.83,31.83,31.79,31.8,33346.0,25.1203,25.1203,25.0888,25.0967,33346.0
2015-06-26 14:45:00,31.8,31.81,31.79,31.8,36600.0,25.0967,25.1046,25.0888,25.0967,36600.0
2015-06-26 14:50:00,31.81,31.82,31.8,31.82,23280.0,25.1046,25.1125,25.0967,25.1125,23280.0
2015-06-26 14:55:00,31.82,31.82,31.79,31.8,24796.0,25.1125,25.1125,25.0888,25.0967,24796.0
2015-06-26 15:00:00,31.79,31.85,31.78,31.85,61614.0,25.0888,25.1361,25.0809,25.1361,61614.0
2015-06-26 15:05:00,31.85,31.88,31.85,31.87,61756.0,25.1361,25.1598,25.1361,25.1519,61756.0
2015-06-26 15:10:00,31.88,31.89,31.85,31.88,41992.0,25.1598,25.1677,25.1361,25.1598,41992.0
2015-06-26 15:15:00,31.88,31.91,31.87,31.91,38144.0,25.1598,25.1835,25.1519,25.1835,38144.0
2015-06-26 15:20:00,31.91,31.91,31.87,31.89,56630.0,25.1835,25.1835,25.1519,25.1677,56630.0
2015-06-26 15:25:00,31.89,31.91,31.88,31.91,37464.0,25.1677,25.1835,25.1598,25.1835,37464.0
2015-06-26 15:30:00,31.91,31.92,31.89,31.9,71622.0,25.1835,25.1914,25.1677,25.1756,71622.0
2015-06-26 15:35:00,31.9,31.9,31.85,31.85,47754.0,25.1756,25.1756,25.1361,25.1361,47754.0
2015-06-26 15:40:00,31.85,31.86,31.83,31.85,126650.0,25.1361,25.144,25.1203,25.1361,126650.0
2015-06-26 15:45:00,31.86,31.86,31.83,31.84,95316.0,25.144,25.144,25.1203,25.1282,95316.0
2015-06-26 15:50:00,31.84,31.84,31.84,31.84,100320.0,25.1282,25.1282,25.1282,25.1282,100320.0
2015-06-26 15:55:00,31.84,31.86,31.82,31.85,412642.0,25.1282,25.144,25.1125,25.1361,412642.0
2015-06-29 09:30:00,31.5,31.61,31.46,31.49,130062.0,24.8599,24.9467,24.8283,24.852,130062.0
2015-06-29 09:35:00,31.48,31.52,31.44,31.5,96898.0,24.8441,24.8757,24.8126,24.8599,96898.0
2015-06-29 09:40:00,31.5,31.55,31.43,31.47,86604.0,24.8599,24.8994,24.8047,24.8362,86604.0
2015-06-29 09:45:00,31.49,31.59,31.49,31.59,46244.0,24.852,24.9309,24.852,24.9309,46244.0
2015-06-29 09:50:00,31.59,31.61,31.57,31.58,33590.0,24.9309,24.9467,24.9152,24.923,33590.0
2015-06-29 09:55:00,31.57,31.57,31.5,31.5,35566.0,24.9152,24.9152,24.8599,24.8599,35566.0
2015-06-29 10:00:00,31.5,31.54,31.5,31.54,25246.0,24.8599,24.8915,24.8599,24.8915,25246.0
2015-06-29 10:05:00,31.53,31.57,31.5,31.5,30026.0,24.8836,24.9152,24.8599,24.8599,30026.0
2015-06-29 10:10:00,31.5,31.5,31.46,31.46,28558.0,24.8599,24.8599,24.8283,24.8283,28558.0
2015-06-29 10:15:00,31.46,31.49,31.45,31.48,60474.0,24.8283,24.852,24.8205,24.8441,60474.0
2015-06-29 10:20:00,31.47,31.48,31.42,31.46,83522.0,24.8362,24.8441,24.7968,24.8283,83522.0
2015-06-29 10:25:00,31.46,31.46,31.38,31.4,33504.0,24.8283,24.8283,24.7652,24.781,33504.0
2015-06-29 10:30:00,31.39,31.46,31.38,31.46,83308.0,24.7731,24.8283,24.7652,24.8283,83308.0
2015-06-29 10:35:00,31.46,31.47,31.41,31.42,89716.0,24.8283,24.8362,24.7889,24.7968,89716.0
2015-06-29 10:40:00,31.42,31.42,31.41,31.42,43916.0,24.7968,24.7968,24.7889,24.7968,43916.0
2015-06-29 10:45:00,31.42,31.43,31.38,31.38,47598.0,24.7968,24.8047,24.7652,24.7652,47598.0
2015-06-29 10:50:00,31.37,31.39,31.35,31.35,30930.0,24.7573,24.7731,24.7415,24.7415,30930.0
2015-06-29 10:55:00,31.35,31.35,31.29,31.31,33504.0,24.7415,24.7415,24.6942,24.71,33504.0
2015-06-29 11:00:00,31.3,31.32,31.29,31.3,33386.0,24.7021,24.7179,24.6942,24.7021,33386.0
2015-06-29 11:05:00,31.29,31.33,31.29,31.32,59398.0,24.6942,24.7257,24.6942,24.7179,59398.0
2015-06-29 11:10:00,31.32,31.35,31.3,31.31,68222.0,24.7179,24.7415,24.7021,24.71,68222.0
2015-06-29 11:15:00,31.31,31.32,31.3,31.3,33806.0,24.71,24.7179,24.7021,24.7021,33806.0
2015-06-29 11:20:00,31.3,31.36,31.3,31.34,26340.0,24.7021,24.7494,24.7021,24.7336,26340.0
2015-06-29 11:25:00,31.34,31.34,31.32,31.33,34062.0,24.7336,24.7336,24.7179,24.7257,34062.0
2015-06-29 11:30:00,31.34,31.34,31.29,31.3,46624.0,24.7336,24.7336,24.6942,24.7021,46624.0
2015-06-29 11:35:00,31.3,31.3,31.22,31.25,151266.0,24.7021,24.7021,24.6389,24.6626,151266.0
2015-06-29 11:40:00,31.25,31.27,31.25,31.27,78868.0,24.6626,24.6784,24.6626,24.6784,78868.0
2015-06-29 11:45:00,31.27,31.3,31.26,31.29,44444.0,24.6784,24.7021,24.6705,24.6942,44444.0
2015-06-29 11:50:00,31.29,31.3,31.27,31.28,23234.0,24.6942,24.7021,24.6784,24.6863,23234.0
2015-06-29 11:55:00,31.28,31.3,31.28,31.3,22862.0,24.6863,24.7021,24.6863,24.7021,22862.0
2015-06-29 12:00:00,31.3,31.3,31.27,31.28,24946.0,24.7021,24.7021,24.6784,24.6863,24946.0
2015-06-29 12:05:00,31.28,31.3,31.28,31.3,31686.0,24.6863,24.7021,24.6863,24.7021,31686.0
2015-06-29 12:10:00,31.3,31.3,31.25,31.26,56756.0,24.7021,24.7021,24.6626,24.6705,56756.0
2015-06-29 12:15:00,31.26,31.27,31.23,31.23,58426.0,24.6705,24.6784,24.6468,24.6468,58426.0
2015-06-29 12:20:00,31.23,31.23,31.2,31.21,38332.0,24.6468,24.6468,24.6232,24.631,38332.0
2015-06-29 12:25:00,31.2,31.21,31.18,31.21,38718.0,24.6232,24.631,24.6074,24.631,38718.0
2015-06-29 12:30:00,31.2,31.22,31.2,31.2,34950.0,24.6232,24.6389,24.6232,24.6232,34950.0
2015-06-29 12:35:00,31.2,31.21,31.18,31.18,30342.0,24.6232,24.631,24.6074,24.6074,30342.0
2015-06-29 12:40:00,31.18,31.18,31.17,31.18,58508.0,24.6074,24.6074,24.5995,24.6074,58508.0
2015-06-29 12:45:00,31.18,31.2,31.18,31.18,26876.0,24.6074,24.6232,24.6074,24.6074,26876.0
2015-06-29 12:50:00,31.18,31.2,31.17,31.2,57188.0,24.6074,24.6232,24.5995,24.6232,57188.0
2015-06-29 12:55:00,31.2,31.21,31.19,31.21,57522.0,24.6232,24.631,24.6153,24.631,57522.0
2015-06-29 13:00:00,31.21,31.21,31.18,31.18,37014.0,24.631,24.631,24.6074,24.6074,37014.0
2015-06-29 13:05:00,31.18,31.18,31.14,31.15,39836.0,24.6074,24.6074,24.5758,24.5837,39836.0
2015-06-29 13:10:00,31.14,31.14,31.11,31.12,40550.0,24.5758,24.5758,24.5521,24.56,40550.0
2015-06-29 13:15:00,31.11,31.12,31.11,31.11,79962.0,24.5521,24.56,24.5521,24.5521,79962.0
2015-06-29 13:20:00,31.12,31.14,31.12,31.14,33374.0,24.56,24.5758,24.56,24.5758,33374.0
2015-06-29 13:25:00,31.14,31.15,31.13,31.13,55064.0,24.5758,24.5837,24.5679,24.5679,55064.0
2015-06-29 13:30:00,31.13,31.14,31.13,31.14,71542.0,24.5679,24.5758,24.5679,24.5758,71542.0
2015-06-29 13:35:00,31.14,31.14,31.13,31.14,40478.0,24.5758,24.5758,24.5679,24.5758,40478.0
2015-06-29 13:40:00,31.14,31.14,31.08,31.08,70014.0,24.5758,24.5758,24.5284,24.5284,70014.0
2015-06-29 13:45:00,31.08,31.08,31.07,31.08,53372.0,24.5284,24.5284,24.5206,24.5284,53372.0
2015-06-29 13:50:00,31.08,31.09,31.07,31.08,56964.0,24.5284,24.5363,24.5206,24.5284,56964.0
2015-06-29 13:55:00,31.07,31.08,31.04,31.05,56678.0,24.5206,24.5284,24.4969,24.5048,56678.0
2015-06-29 14:00:00,31.05,31.05,31.03,31.03,53448.0,24.5048,24.5048,24.489,24.489,53448.0
2015-06-29 14:05:00,31.03,31.04,31.0,31.0,48508.0,24.489,24.4969,24.4653,24.4653,48508.0
2015-06-29 14:10:00,31.0,31.02,30.97,30.97,54030.0,24.4653,24.4811,24.4416,24.4416,54030.0
2015-06-29 14:15:00,30.97,30.98,30.96,30.97,77700.0,24.4416,24.4495,24.4337,24.4416,77700.0
2015-06-29 14:20:00,30.97,30.97,30.92,30.93,71066.0,24.4416,24.4416,24.4022,24.4101,71066.0
2015-06-29 14:25:00,30.93,30.95,30.93,30.93,48132.0,24.4101,24.4259,24.4101,24.4101,48132.0
2015-06-29 14:30:00,30.93,30.93,30.92,30.92,64496.0,24.4101,24.4101,24.4022,24.4022,64496.0
2015-06-29 14:35:00,30.92,30.99,30.92,30.99,85552.0,24.4022,24.4574,24.4022,24.4574,85552.0
2015-06-29 14:40:00,30.98,31.01,30.97,31.01,85478.0,24.4495,24.4732,24.4416,24.4732,85478.0
2015-06-29 14:45:00,31.0,31.05,31.0,31.02,52400.0,24.4653,24.5048,24.4653,24.4811,52400.0
2015-06-29 14:50:00,31.02,31.02,30.95,30.96,82282.0,24.4811,24.4811,24.4259,24.4337,82282.0
2015-06-29 14:55:00,30.96,30.96,30.92,30.92,50370.0,24.4337,24.4337,24.4022,24.4022,50370.0
2015-06-29 15:00:00,30.92,30.94,30.89,30.89,72560.0,24.4022,24.418,24.3785,24.3785,72560.0
2015-06-29 15:05:00,30.89,30.9,30.88,30.89,66532.0,24.3785,24.3864,24.3706,24.3785,66532.0
2015-06-29 15:10:00,30.89,30.93,30.88,30.9,94726.0,24.3785,24.4101,24.3706,24.3864,94726.0
2015-06-29 15:15:00,30.9,30.9,30.86,30.89,87736.0,24.3864,24.3864,24.3548,24.3785,87736.0
2015-06-29 15:20:00,30.89,30.89,30.87,30.89,73496.0,24.3785,24.3785,24.3627,24.3785,73496.0
2015-06-29 15:25:00,30.89,30.89,30.84,30.84,148172.0,24.3785,24.3785,24.339,24.339,148172.0
2015-06-29 15:30:00,30.84,30.84,30.79,30.81,170676.0,24.339,24.339,24.2996,24.3154,170676.0
2015-06-29 15:35:00,30.81,30.81,30.77,30.78,188798.0,24.3154,24.3154,24.2838,24.2917,188798.0
2015-06-29 15:40:00,30.78,30.79,30.76,30.76,127206.0,24.2917,24.2996,24.2759,24.2759,127206.0
2015-06-29 15:45:00,30.76,30.77,30.71,30.76,234212.0,24.2759,24.2838,24.2364,24.2759,234212.0
2015-06-29 15:50:00,30.75,30.79,30.75,30.75,295342.0,24.268,24.2996,24.268,24.268,295342.0
2015-06-29 15:55:00,30.75,30.75,30.7,30.73,569788.0,24.268,24.268,24.2285,24.2522,569788.0
2015-06-30 09:30:00,30.96,31.17,30.96,31.13,140002.0,24.4337,24.5995,24.4337,24.5679,140002.0
2015-06-30 09:35:00,31.1,31.1,31.0,31.1,57720.0,24.5442,24.5442,24.4653,24.5442,57720.0
2015-06-30 09:40:00,31.1,31.14,31.0,31.08,65296.0,24.5442,24.5758,24.4653,24.5284,65296.0
2015-06-30 09:45:00,31.08,31.11,31.02,31.03,46906.0,24.5284,24.5521,24.4811,24.489,46906.0
2015-06-30 09:50:00,31.05,31.13,31.05,31.07,36494.0,24.5048,24.5679,24.5048,24.5206,36494.0
2015-06-30 09:55:00,31.07,31.07,30.98,31.0,54944.0,24.5206,24.5206,24.4495,24.4653,54944.0
2015-06-30 10:00:00,30.99,31.03,30.99,31.01,34288.0,24.4574,24.489,24.4574,24.4732,34288.0
2015-06-30 10:05:00,31.0,31.04,31.0,31.02,31128.0,24.4653,24.4969,24.4653,24.4811,31128.0
2015-06-30 10:10:00,31.02,31.04,30.97,30.99,43336.0,24.4811,24.4969,24.4416,24.4574,43336.0
2015-06-30 10:15:00,30.99,31.03,30.97,31.0,29704.0,24.4574,24.489,24.4416,24.4653,29704.0
2015-06-30 10:20:00,31.0,31.01,30.97,31.0,25550.0,24.4653,24.4732,24.4416,24.4653,25550.0
2015-06-30 10:25:00,31.0,31.06,31.0,31.04,26238.0,24.4653,24.5127,24.4653,24.4969,26238.0
2015-06-30 10:30:00,31.04,31.04,30.97,30.98,29576.0,24.4969,24.4969,24.4416,24.4495,29576.0
2015-06-30 10:35:00,30.97,30.99,30.95,30.98,26740.0,24.4416,24.4574,24.4259,24.4495,26740.0
2015-06-30 10:40:00,30.98,31.0,30.95,30.99,24022.0,24.4495,24.4653,24.4259,24.4574,24022.0
2015-06-30 10:45:00,30.99,31.02,30.95,30.97,41478.0,24.4574,24.4811,24.4259,24.4416,41478.0
2015-06-30 10:50:00,30.97,30.99,30.93,30.99,22216.0,24.4416,24.4574,24.4101,24.4574,22216.0
2015-06-30 10:55:00,31.0,31.03,30.97,31.0,36806.0,24.4653,24.489,24.4416,24.4653,36806.0
2015-06-30 11:00:00,31.0,31.01,30.97,31.0,25266.0,24.4653,24.4732,24.4416,24.4653,25266.0
2015-06-30 11:05:00,31.0,31.02,30.96,30.98,28028.0,24.4653,24.4811,24.4337,24.4495,28028.0
2015-06-30 11:10:00,30.98,31.0,30.96,30.98,17894.0,24.4495,24.4653,24.4337,24.4495,17894.0
2015-06-30 11:15:00,30.99,31.04,30.99,31.04,21604.0,24.4574,24.4969,24.4574,24.4969,21604.0
2015-06-30 11:20:00,31.03,31.04,31.0,31.02,25144.0,24.489,24.4969,24.4653,24.4811,25144.0
2015-06-30 11:25:00,31.02,31.02,30.95,30.95,29086.0,24.4811,24.4811,24.4259,24.4259,29086.0
2015-06-30 11:30:00,30.95,30.95,30.89,30.9,30232.0,24.4259,24.4259,24.3785,24.3864,30232.0
2015-06-30 11:35:00,30.9,30.93,30.9,30.93,22096.0,24.3864,24.4101,24.3864,24.4101,22096.0
2015-06-30 11:40:00,30.93,30.95,30.91,30.93,21168.0,24.4101,24.4259,24.3943,24.4101,21168.0
2015-06-30 11:45:00,30.93,30.95,30.93,30.95,27594.0,24.4101,24.4259,24.4101,24.4259,27594.0
2015-06-30 11:50:00,30.95,30.95,30.9,30.93,19884.0,24.4259,24.4259,24.3864,24.4101,19884.0
2015-06-30 11:55:00,30.93,30.93,30.86,30.86,22634.0,24.4101,24.4101,24.3548,24.3548,22634.0
2015-06-30 12:00:00,30.86,30.92,30.86,30.92,20614.0,24.3548,24.4022,24.3548,24.4022,20614.0
2015-06-30 12:05:00,30.92,30.97,30.91,30.97,41168.0,24.4022,24.4416,24.3943,24.4416,41168.0
2015-06-30 12:10:00,30.97,30.98,30.95,30.97,21994.0,24.4416,24.4495,24.4259,24.4416,21994.0
2015-06-30 12:15:00,30.97,30.97,30.93,30.95,19154.0,24.4416,24.4416,24.4101,24.4259,19154.0
2015-06-30 12:20:00,30.96,30.97,30.88,30.9,28210.0,24.4337,24.4416,24.3706,24.3864,28210.0
2015-06-30 12:25:00,30.9,30.93,30.85,30.86,38348.0,24.3864,24.4101,24.3469,24.3548,38348.0
2015-06-30 12:30:00,30.86,30.89,30.84,30.87,22890.0,24.3548,24.3785,24.339,24.3627,22890.0
2015-06-30 12:35:00,30.88,30.91,30.88,30.91,25766.0,24.3706,24.3943,24.3706,24.3943,25766.0
2015-06-30 12:40:00,30.91,30.92,30.91,30.91,36384.0,24.3943,24.4022,24.3943,24.3943,36384.0
2015-06-30 12:45:00,30.91,30.93,30.89,30.92,30658.0,24.3943,24.4101,24.3785,24.4022,30658.0
2015-06-30 12:50:00,30.92,30.93,30.92,30.93,34786.0,24.4022,24.4101,24.4022,24.4101,34786.0
2015-06-30 12:55:00,30.93,30.97,30.92,30.97,46096.0,24.4101,24.4416,24.4022,24.4416,46096.0
2015-06-30 13:00:00,30.96,31.02,30.95,31.02,95632.0,24.4337,24.4811,24.4259,24.4811,95632.0
2015-06-30 13:05:00,31.02,31.04,31.01,31.04,46816.0,24.4811,24.4969,24.4732,24.4969,46816.0
2015-06-30 13:10:00,31.03,31.06,31.03,31.04,37362.0,24.489,24.5127,24.489,24.4969,37362.0
2015-06-30 13:15:00,31.04,31.07,31.03,31.07,56290.0,24.4969,24.5206,24.489,24.5206,56290.0
2015-06-30 13:20:00,31.07,31.08,31.04,31.07,24452.0,24.5206,24.5284,24.4969,24.5206,24452.0
2015-06-30 13:25:00,31.07,31.11,31.06,31.11,37578.0,24.5206,24.5521,24.5127,24.5521,37578.0
2015-06-30 13:30:00,31.11,31.13,31.09,31.12,37762.0,24.5521,24.5679,24.5363,24.56,37762.0
2015-06-30 13:35:00,31.12,31.15,31.11,31.14,37878.0,24.56,24.5837,24.5521,24.5758,37878.0
2015-06-30 13:40:00,31.14,31.17,31.13,31.16,40482.0,24.5758,24.5995,24.5679,24.5916,40482.0
2015-06-30 13:45:00,31.15,31.18,31.15,31.18,44910.0,24.5837,24.6074,24.5837,24.6074,44910.0
2015-06-30 13:50:00,31.18,31.2,31.17,31.18,58192.0,24.6074,24.6232,24.5995,24.6074,58192.0
2015-06-30 13:55:00,31.18,31.18,31.15,31.15,24278.0,24.6074,24.6074,24.5837,24.5837,24278.0
2015-06-30 14:00:00,31.16,31.17,31.13,31.15,41226.0,24.5916,24.5995,24.5679,24.5837,41226.0
2015-06-30 14:05:00,31.15,31.25,31.14,31.22,67564.0,24.5837,24.6626,24.5758,24.6389,67564.0
2015-06-30 14:10:00,31.21,31.23,31.21,31.22,35412.0,24.631,24.6468,24.631,24.6389,35412.0
2015-06-30 14:15:00,31.23,31.24,31.22,31.23,50736.0,24.6468,24.6547,24.6389,24.6468,50736.0
2015-06-30 14:20:00,31.22,31.23,31.2,31.2,58168.0,24.6389,24.6468,24.6232,24.6232,58168.0
2015-06-30 14:25:00,31.2,31.21,31.16,31.18,55670.0,24.6232,24.631,24.5916,24.6074,55670.0
2015-06-30 14:30:00,31.18,31.2,31.16,31.18,34230.0,24.6074,24.6232,24.5916,24.6074,34230.0
2015-06-30 14:35:00,31.18,31.21,31.17,31.21,24502.0,24.6074,24.631,24.5995,24.631,24502.0
2015-06-30 14:40:00,31.2,31.2,31.15,31.17,37868.0,24.6232,24.6232,24.5837,24.5995,37868.0
2015-06-30 14:45:00,31.17,31.17,31.13,31.15,43296.0,24.5995,24.5995,24.5679,24.5837,43296.0
2015-06-30 14:50:00,31.14,31.14,31.11,31.11,31624.0,24.5758,24.5758,24.5521,24.5521,31624.0
2015-06-30 14:55:00,31.12,31.13,31.09,31.09,38876.0,24.56,24.5679,24.5363,24.5363,38876.0
2015-06-30 15:00:00,31.09,31.12,31.07,31.11,60808.0,24.5363,24.56,24.5206,24.5521,60808.0
2015-06-30 15:05:00,31.11,31.11,31.09,31.1,54282.0,24.5521,24.5521,24.5363,24.5442,54282.0
2015-06-30 15:10:00,31.1,31.1,31.05,31.06,56116.0,24.5442,24.5442,24.5048,24.5127,56116.0
2015-06-30 15:15:00,31.06,31.11,31.06,31.07,67084.0,24.5127,24.5521,24.5127,24.5206,67084.0
2015-06-30 15:20:00,31.07,31.08,31.05,31.06,59730.0,24.5206,24.5284,24.5048,24.5127,59730.0
2015-06-30 15:25:00,31.06,31.07,31.04,31.07,50780.0,24.5127,24.5206,24.4969,24.5206,50780.0
2015-06-30 15:30:00,31.07,31.13,31.07,31.12,69712.0,24.5206,24.5679,24.5206,24.56,69712.0
2015-06-30 15:35:00,31.12,31.13,31.09,31.11,72424.0,24.56,24.5679,24.5363,24.5521,72424.0
2015-06-30 15:40:00,31.11,31.11,31.06,31.09,99692.0,24.5521,24.5521,24.5127,24.5363,99692.0
2015-06-30 15:45:00,31.09,31.18,31.09,31.18,172802.0,24.5363,24.6074,24.5363,24.6074,172802.0
2015-06-30 15:50:00,31.18,31.19,31.16,31.17,220962.0,24.6074,24.6153,24.5916,24.5995,220962.0
2015-06-30 15:55:00,31.18,31.18,31.09,31.09,339654.0,24.6074,24.6074,24.5363,24.5363,339654.0
2015-07-01 09:30:00,31.53,31.53,31.42,31.48,115970.0,24.8836,24.8836,24.7968,24.8441,115970.0
2015-07-01 09:35:00,31.48,31.53,31.43,31.51,49178.0,24.8441,24.8836,24.8047,24.8678,49178.0
2015-07-01 09:40:00,31.51,31.53,31.43,31.45,35866.0,24.8678,24.8836,24.8047,24.8205,35866.0
2015-07-01 09:45:00,31.45,31.45,31.36,31.39,135560.0,24.8205,24.8205,24.7494,24.7731,135560.0
2015-07-01 09:50:00,31.39,31.41,31.36,31.38,75196.0,24.7731,24.7889,24.7494,24.7652,75196.0
2015-07-01 09:55:00,31.38,31.44,31.37,31.43,105504.0,24.7652,24.8126,24.7573,24.8047,105504.0
2015-07-01 10:00:00,31.43,31.49,31.43,31.48,60322.0,24.8047,24.852,24.8047,24.8441,60322.0
2015-07-01 10:05:00,31.48,31.5,31.45,31.48,50056.0,24.8441,24.8599,24.8205,24.8441,50056.0
2015-07-01 10:10:00,31.48,31.48,31.4,31.43,53458.0,24.8441,24.8441,24.781,24.8047,53458.0
2015-07-01 10:15:00,31.43,31.46,31.36,31.38,59806.0,24.8047,24.8283,24.7494,24.7652,59806.0
2015-07-01 10:20:00,31.38,31.38,31.35,31.36,55946.0,24.7652,24.7652,24.7415,24.7494,55946.0
2015-07-01 10:25:00,31.36,31.39,31.32,31.39,50598.0,24.7494,24.7731,24.7179,24.7731,50598.0
2015-07-01 10:30:00,31.38,31.39,31.27,31.31,38470.0,24.7652,24.7731,24.6784,24.71,38470.0
2015-07-01 10:35:00,31.31,31.38,31.31,31.32,39138.0,24.71,24.7652,24.71,24.7179,39138.0
2015-07-01 10:40:00,31.32,31.35,31.32,31.35,13068.0,24.7179,24.7415,24.7179,24.7415,13068.0
2015-07-01 10:45:00,31.34,31.34,31.28,31.3,27170.0,24.7336,24.7336,24.6863,24.7021,27170.0
2015-07-01 10:50:00,31.3,31.3,31.26,31.28,49326.0,24.7021,24.7021,24.6705,24.6863,49326.0
2015-07-01 10:55:00,31.28,31.31,31.27,31.3,27942.0,24.6863,24.71,24.6784,24.7021,27942.0
2015-07-01 11:00:00,31.3,31.31,31.27,31.29,43020.0,24.7021,24.71,24.6784,24.6942,43020.0
2015-07-01 11:05:00,31.28,31.32,31.28,31.31,23780.0,24.6863,24.7179,24.6863,24.71,23780.0
2015-07-01 11:10:00,31.31,31.34,31.31,31.33,18030.0,24.71,24.7336,24.71,24.7257,18030.0
2015-07-01 11:15:00,31.33,31.34,31.3,31.3,18288.0,24.7257,24.7336,24.7021,24.7021,18288.0
2015-07-01 11:20:00,31.31,31.34,31.3,31.34,21676.0,24.71,24.7336,24.7021,24.7336,21676.0
2015-07-01 11:25:00,31.34,31.34,31.31,31.32,37742.0,24.7336,24.7336,24.71,24.7179,37742.0
2015-07-01 11:30:00,31.32,31.33,31.3,31.32,24852.0,24.7179,24.7257,24.7021,24.7179,24852.0
2015-07-01 11:35:00,31.32,31.32,31.28,31.29,15982.0,24.7179,24.7179,24.6863,24.6942,15982.0
2015-07-01 11:40:00,31.29,31.29,31.25,31.25,38224.0,24.6942,24.6942,24.6626,24.6626,38224.0
2015-07-01 11:45:00,31.25,31.26,31.22,31.25,76438.0,24.6626,24.6705,24.6389,24.6626,76438.0
2015-07-01 11:50:00,31.24,31.27,31.22,31.26,100400.0,24.6547,24.6784,24.6389,24.6705,100400.0
2015-07-01 11:55:00,31.26,31.28,31.25,31.25,13740.0,24.6705,24.6863,24.6626,24.6626,13740.0
2015-07-01 12:00:00,31.25,31.28,31.24,31.26,24252.0,24.6626,24.6863,24.6547,24.6705,24252.0
2015-07-01 12:05:00,31.26,31.3,31.26,31.27,16126.0,24.6705,24.7021,24.6705,24.6784,16126.0
2015-07-01 12:10:00,31.27,31.28,31.25,31.26,21816.0,24.6784,24.6863,24.6626,24.6705,21816.0
2015-07-01 12:15:00,31.25,31.27,31.23,31.23,16986.0,24.6626,24.6784,24.6468,24.6468,16986.0
2015-07-01 12:20:00,31.23,31.23,31.18,31.21,33350.0,24.6468,24.6468,24.6074,24.631,33350.0
2015-07-01 12:25:00,31.21,31.24,31.21,31.24,13976.0,24.631,24.6547,24.631,24.6547,13976.0
2015-07-01 12:30:00,31.24,31.25,31.24,31.24,20768.0,24.6547,24.6626,24.6547,24.6547,20768.0
2015-07-01 12:35:00,31.24,31.24,31.22,31.23,36680.0,24.6547,24.6547,24.6389,24.6468,36680.0
2015-07-01 12:40:00,31.23,31.24,31.18,31.18,27878.0,24.6468,24.6547,24.6074,24.6074,27878.0
2015-07-01 12:45:00,31.18,31.2,31.18,31.18,10018.0,24.6074,24.6232,24.6074,24.6074,10018.0
2015-07-01 12:50:00,31.18,31.2,31.18,31.2,13496.0,24.6074,24.6232,24.6074,24.6232,13496.0
2015-07-01 12:55:00,31.2,31.2,31.17,31.18,31162.0,24.6232,24.6232,24.5995,24.6074,31162.0
2015-07-01 13:00:00,31.18,31.18,31.13,31.15,59682.0,24.6074,24.6074,24.5679,24.5837,59682.0
2015-07-01 13:05:00,31.16,31.17,31.13,31.13,39586.0,24.5916,24.5995,24.5679,24.5679,39586.0
2015-07-01 13:10:00,31.13,31.15,31.13,31.13,57868.0,24.5679,24.5837,24.5679,24.5679,57868.0
2015-07-01 13:15:00,31.13,31.18,31.13,31.17,42500.0,24.5679,24.6074,24.5679,24.5995,42500.0
2015-07-01 13:20:00,31.17,31.2,31.17,31.2,21828.0,24.5995,24.6232,24.5995,24.6232,21828.0
2015-07-01 13:25:00,31.2,31.2,31.18,31.18,14998.0,24.6232,24.6232,24.6074,24.6074,14998.0
2015-07-01 13:30:00,31.18,31.2,31.18,31.18,26418.0,24.6074,24.6232,24.6074,24.6074,26418.0
2015-07-01 13:35:00,31.18,31.19,31.16,31.16,15290.0,24.6074,24.6153,24.5916,24.5916,15290.0
2015-07-01 13:40:00,31.16,31.2,31.16,31.2,34670.0,24.5916,24.6232,24.5916,24.6232,34670.0
2015-07-01 13:45:00,31.2,31.21,31.19,31.2,16258.0,24.6232,24.631,24.6153,24.6232,16258.0
2015-07-01 13:50:00,31.2,31.21,31.18,31.2,50288.0,24.6232,24.631,24.6074,24.6232,50288.0
2015-07-01 13:55:00,31.2,31.21,31.16,31.16,32268.0,24.6232,24.631,24.5916,24.5916,32268.0
2015-07-01 14:00:00,31.16,31.16,31.11,31.13,42578.0,24.5916,24.5916,24.5521,24.5679,42578.0
2015-07-01 14:05:00,31.13,31.13,31.11,31.11,19668.0,24.5679,24.5679,24.5521,24.5521,19668.0
2015-07-01 14:10:00,31.11,31.13,31.11,31.11,42320.0,24.5521,24.5679,24.5521,24.5521,42320.0
2015-07-01 14:15:00,31.11,31.11,31.1,31.1,62972.0,24.5521,24.5521,24.5442,24.5442,62972.0
2015-07-01 14:20:00,31.1,31.11,31.08,31.08,30940.0,24.5442,24.5521,24.5284,24.5284,30940.0
2015-07-01 14:25:00,31.08,31.09,31.07,31.08,34122.0,24.5284,24.5363,24.5206,24.5284,34122.0
2015-07-01 14:30:00,31.08,31.09,31.07,31.07,27968.0,24.5284,24.5363,24.5206,24.5206,27968.0
2015-07-01 14:35:00,31.07,31.11,31.07,31.11,42478.0,24.5206,24.5521,24.5206,24.5521,42478.0
2015-07-01 14:40:00,31.11,31.11,31.09,31.1,27136.0,24.5521,24.5521,24.5363,24.5442,27136.0
2015-07-01 14:45:00,31.1,31.14,31.09,31.12,28968.0,24.5442,24.5758,24.5363,24.56,28968.0
2015-07-01 14:50:00,31.11,31.13,31.09,31.13,24660.0,24.5521,24.5679,24.5363,24.5679,24660.0
2015-07-01 14:55:00,31.13,31.16,31.13,31.14,26532.0,24.5679,24.5916,24.5679,24.5758,26532.0
2015-07-01 15:00:00,31.14,31.17,31.14,31.17,25604.0,24.5758,24.5995,24.5758,24.5995,25604.0
2015-07-01 15:05:00,31.17,31.2,31.17,31.18,44688.0,24.5995,24.6232,24.5995,24.6074,44688.0
2015-07-01 15:10:00,31.18,31.21,31.17,31.2,35940.0,24.6074,24.631,24.5995,24.6232,35940.0
2015-07-01 15:15:00,31.2,31.21,31.19,31.2,41296.0,24.6232,24.631,24.6153,24.6232,41296.0
2015-07-01 15:20:00,31.19,31.2,31.17,31.2,48020.0,24.6153,24.6232,24.5995,24.6232,48020.0
2015-07-01 15:25:00,31.2,31.21,31.2,31.21,22600.0,24.6232,24.631,24.6232,24.631,22600.0
2015-07-01 15:30:00,31.21,31.21,31.18,31.2,29350.0,24.631,24.631,24.6074,24.6232,29350.0
2015-07-01 15:35:00,31.2,31.2,31.16,31.17,80078.0,24.6232,24.6232,24.5916,24.5995,80078.0
2015-07-01 15:40:00,31.16,31.17,31.12,31.17,188150.0,24.5916,24.5995,24.56,24.5995,188150.0
2015-07-01 15:45:00,31.17,31.2,31.16,31.2,63646.0,24.5995,24.6232,24.5916,24.6232,63646.0
2015-07-01 15:50:00,31.2,31.21,31.18,31.2,77768.0,24.6232,24.631,24.6074,24.6232,77768.0
2015-07-01 15:55:00,31.19,31.23,31.19,31.23,196246.0,24.6153,24.6468,24.6153,24.6468,196246.0
2015-07-02 09:30:00,31.18,31.25,31.1,31.1,70810.0,24.6074,24.6626,24.5442,24.5442,70810.0
2015-07-02 09:35:00,31.12,31.2,31.11,31.12,20002.0,24.56,24.6232,24.5521,24.56,20002.0
2015-07-02 09:40:00,31.12,31.15,31.09,31.15,20028.0,24.56,24.5837,24.5363,24.5837,20028.0
2015-07-02 09:45:00,31.16,31.18,31.11,31.13,30342.0,24.5916,24.6074,24.5521,24.5679,30342.0
2015-07-02 09:50:00,31.13,31.13,31.06,31.07,21866.0,24.5679,24.5679,24.5127,24.5206,21866.0
2015-07-02 09:55:00,31.07,31.07,31.05,31.06,9060.0,24.5206,24.5206,24.5048,24.5127,9060.0
2015-07-02 10:00:00,31.06,31.1,31.06,31.1,21940.0,24.5127,24.5442,24.5127,24.5442,21940.0
2015-07-02 10:05:00,31.1,31.1,31.06,31.06,17602.0,24.5442,24.5442,24.5127,24.5127,17602.0
2015-07-02 10:10:00,31.06,31.09,31.06,31.08,17036.0,24.5127,24.5363,24.5127,24.5284,17036.0
2015-07-02 10:15:00,31.07,31.11,31.06,31.06,26392.0,24.5206,24.5521,24.5127,24.5127,26392.0
2015-07-02 10:20:00,31.06,31.07,31.05,31.06,13096.0,24.5127,24.5206,24.5048,24.5127,13096.0
2015-07-02 10:25:00,31.06,31.07,31.06,31.06,11086.0,24.5127,24.5206,24.5127,24.5127,11086.0
2015-07-02 10:30:00,31.06,31.08,31.06,31.07,17542.0,24.5127,24.5284,24.5127,24.5206,17542.0
2015-07-02 10:35:00,31.07,31.09,31.07,31.08,70754.0,24.5206,24.5363,24.5206,24.5284,70754.0
2015-07-02 10:40:00,31.08,31.11,31.08,31.11,22852.0,24.5284,24.5521,24.5284,24.5521,22852.0
2015-07-02 10:45:00,31.12,31.14,31.11,31.11,19102.0,24.56,24.5758,24.5521,24.5521,19102.0
2015-07-02 10:50:00,31.1,31.16,31.1,31.15,16858.0,24.5442,24.5916,24.5442,24.5837,16858.0
2015-07-02 10:55:00,31.13,31.13,31.1,31.12,23824.0,24.5679,24.5679,24.5442,24.56,23824.0
2015-07-02 11:00:00,31.11,31.11,31.05,31.07,55696.0,24.5521,24.5521,24.5048,24.5206,55696.0
2015-07-02 11:05:00,31.06,31.07,31.03,31.03,35814.0,24.5127,24.5206,24.489,24.489,35814.0
2015-07-02 11:10:00,31.03,31.05,31.02,31.03,18728.0,24.489,24.5048,24.4811,24.489,18728.0
2015-07-02 11:15:00,31.02,31.04,31.01,31.03,13600.0,24.4811,24.4969,24.4732,24.489,13600.0
2015-07-02 11:20:00,31.03,31.04,31.0,31.03,23510.0,24.489,24.4969,24.4653,24.489,23510.0
2015-07-02 11:25:00,31.03,31.04,30.99,31.01,17570.0,24.489,24.4969,24.4574,24.4732,17570.0
2015-07-02 11:30:00,31.0,31.03,30.99,31.03,33198.0,24.4653,24.489,24.4574,24.489,33198.0
2015-07-02 11:35:00,31.03,31.03,30.99,30.99,102226.0,24.489,24.489,24.4574,24.4574,102226.0
2015-07-02 11:40:00,30.99,31.0,30.97,30.98,112560.0,24.4574,24.4653,24.4416,24.4495,112560.0
2015-07-02 11:45:00,30.98,31.04,30.98,30.99,107800.0,24.4495,24.4969,24.4495,24.4574,107800.0
2015-07-02 11:50:00,30.99,31.0,30.97,30.99,16924.0,24.4574,24.4653,24.4416,24.4574,16924.0
2015-07-02 11:55:00,30.99,31.0,30.97,31.0,17678.0,24.4574,24.4653,24.4416,24.4653,17678.0
2015-07-02 12:00:00,31.0,31.0,30.98,30.99,14454.0,24.4653,24.4653,24.4495,24.4574,14454.0
2015-07-02 12:05:00,30.98,30.99,30.97,30.98,10554.0,24.4495,24.4574,24.4416,24.4495,10554.0
2015-07-02 12:10:00,30.99,30.99,30.96,30.98,8786.0,24.4574,24.4574,24.4337,24.4495,8786.0
2015-07-02 12:15:00,30.98,30.98,30.93,30.93,14596.0,24.4495,24.4495,24.4101,24.4101,14596.0
2015-07-02 12:20:00,30.93,30.94,30.92,30.92,12612.0,24.4101,24.418,24.4022,24.4022,12612.0
2015-07-02 12:25:00,30.92,30.96,30.92,30.94,15000.0,24.4022,24.4337,24.4022,24.418,15000.0
2015-07-02 12:30:00,30.95,30.95,30.93,30.93,12160.0,24.4259,24.4259,24.4101,24.4101,12160.0
2015-07-02 12:35:00,30.93,30.93,30.92,30.92,8170.0,24.4101,24.4101,24.4022,24.4022,8170.0
2015-07-02 12:40:00,30.93,30.95,30.92,30.92,8162.0,24.4101,24.4259,24.4022,24.4022,8162.0
2015-07-02 12:45:00,30.92,30.94,30.92,30.93,10096.0,24.4022,24.418,24.4022,24.4101,10096.0
2015-07-02 12:50:00,30.93,30.93,30.9,30.9,6700.0,24.4101,24.4101,24.3864,24.3864,6700.0
2015-07-02 12:55:00,30.9,30.91,30.88,30.89,16846.0,24.3864,24.3943,24.3706,24.3785,16846.0
2015-07-02 13:00:00,30.89,30.89,30.88,30.88,9850.0,24.3785,24.3785,24.3706,24.3706,9850.0
2015-07-02 13:05:00,30.89,30.9,30.88,30.89,11504.0,24.3785,24.3864,24.3706,24.3785,11504.0
2015-07-02 13:10:00,30.89,30.89,30.86,30.86,16820.0,24.3785,24.3785,24.3548,24.3548,16820.0
2015-07-02 13:15:00,30.86,30.88,30.86,30.86,9800.0,24.3548,24.3706,24.3548,24.3548,9800.0
2015-07-02 13:20:00,30.86,30.88,30.86,30.86,12024.0,24.3548,24.3706,24.3548,24.3548,12024.0
2015-07-02 13:25:00,30.87,30.88,30.85,30.87,72642.0,24.3627,24.3706,24.3469,24.3627,72642.0
2015-07-02 13:30:00,30.88,30.9,30.88,30.9,15574.0,24.3706,24.3864,24.3706,24.3864,15574.0
2015-07-02 13:35:00,30.9,30.9,30.86,30.86,12462.0,24.3864,24.3864,24.3548,24.3548,12462.0
2015-07-02 13:40:00,30.87,30.88,30.86,30.86,12414.0,24.3627,24.3706,24.3548,24.3548,12414.0
2015-07-02 13:45:00,30.86,30.88,30.86,30.86,16826.0,24.3548,24.3706,24.3548,24.3548,16826.0
2015-07-02 13:50:00,30.86,30.88,30.86,30.87,13254.0,24.3548,24.3706,24.3548,24.3627,13254.0
2015-07-02 13:55:00,30.87,30.88,30.85,30.86,12488.0,24.3627,24.3706,24.3469,24.3548,12488.0
2015-07-02 14:00:00,30.86,30.88,30.85,30.88,9156.0,24.3548,24.3706,24.3469,24.3706,9156.0
2015-07-02 14:05:00,30.87,30.87,30.82,30.85,20542.0,24.3627,24.3627,24.3233,24.3469,20542.0
2015-07-02 14:10:00,30.85,30.85,30.83,30.83,15138.0,24.3469,24.3469,24.3311,24.3311,15138.0
2015-07-02 14:15:00,30.84,30.86,30.82,30.85,16370.0,24.339,24.3548,24.3233,24.3469,16370.0
2015-07-02 14:20:00,30.85,30.86,30.84,30.85,17728.0,24.3469,24.3548,24.339,24.3469,17728.0
2015-07-02 14:25:00,30.85,30.86,30.84,30.84,18112.0,24.3469,24.3548,24.339,24.339,18112.0
2015-07-02 14:30:00,30.84,30.86,30.84,30.86,24046.0,24.339,24.3548,24.339,24.3548,24046.0
2015-07-02 14:35:00,30.86,30.88,30.85,30.88,25328.0,24.3548,24.3706,24.3469,24.3706,25328.0
2015-07-02 14:40:00,30.88,30.89,30.86,30.87,32198.0,24.3706,24.3785,24.3548,24.3627,32198.0
2015-07-02 14:45:00,30.86,30.92,30.86,30.92,13236.0,24.3548,24.4022,24.3548,24.4022,13236.0
2015-07-02 14:50:00,30.92,30.92,30.89,30.9,47768.0,24.4022,24.4022,24.3785,24.3864,47768.0
2015-07-02 14:55:00,30.9,30.94,30.89,30.92,27588.0,24.3864,24.418,24.3785,24.4022,27588.0
2015-07-02 15:00:00,30.92,30.96,30.92,30.95,30572.0,24.4022,24.4337,24.4022,24.4259,30572.0
2015-07-02 15:05:00,30.94,30.95,30.92,30.94,26308.0,24.418,24.4259,24.4022,24.418,26308.0
2015-07-02 15:10:00,30.93,30.96,30.93,30.96,27894.0,24.4101,24.4337,24.4101,24.4337,27894.0
2015-07-02 15:15:00,30.96,30.96,30.93,30.95,36022.0,24.4337,24.4337,24.4101,24.4259,36022.0
2015-07-02 15:20:00,30.95,31.0,30.95,31.0,36988.0,24.4259,24.4653,24.4259,24.4653,36988.0
2015-07-02 15:25:00,31.0,31.02,31.0,31.02,49534.0,24.4653,24.4811,24.4653,24.4811,49534.0
2015-07-02 15:30:00,31.02,31.02,30.97,30.98,59776.0,24.4811,24.4811,24.4416,24.4495,59776.0
2015-07-02 15:35:00,30.98,30.98,30.96,30.98,34878.0,24.4495,24.4495,24.4337,24.4495,34878.0
2015-07-02 15:40:00,30.98,30.99,30.97,30.99,55740.0,24.4495,24.4574,24.4416,24.4574,55740.0
2015-07-02 15:45:00,30.99,31.02,30.99,31.0,53574.0,24.4574,24.4811,24.4574,24.4653,53574.0
2015-07-02 15:50:00,31.0,31.02,30.98,30.98,68714.0,24.4653,24.4811,24.4495,24.4495,68714.0
2015-07-02 15:55:00,30.99,31.03,30.98,30.98,132658.0,24.4574,24.489,24.4495,24.4495,132658.0
2015-07-06 09:30:00,30.61,30.64,30.54,30.58,120828.0,24.1575,24.1812,24.1023,24.1338,120828.0
2015-07-06 09:35:00,30.58,30.73,30.58,30.69,64316.0,24.1338,24.2522,24.1338,24.2207,64316.0
2015-07-06 09:40:00,30.68,30.73,30.67,30.72,29786.0,24.2128,24.2522,24.2049,24.2443,29786.0
2015-07-06 09:45:00,30.71,30.77,30.71,30.76,25794.0,24.2364,24.2838,24.2364,24.2759,25794.0
2015-07-06 09:50:00,30.76,30.77,30.71,30.73,37454.0,24.2759,24.2838,24.2364,24.2522,37454.0
2015-07-06 09:55:00,30.71,30.75,30.7,30.73,28294.0,24.2364,24.268,24.2285,24.2522,28294.0
2015-07-06 10:00:00,30.73,30.8,30.73,30.8,73504.0,24.2522,24.3075,24.2522,24.3075,73504.0
2015-07-06 10:05:00,30.79,30.81,30.76,30.81,27272.0,24.2996,24.3154,24.2759,24.3154,27272.0
2015-07-06 10:10:00,30.81,30.86,30.8,30.82,34584.0,24.3154,24.3548,24.3075,24.3233,34584.0
2015-07-06 10:15:00,30.82,30.85,30.78,30.81,25952.0,24.3233,24.3469,24.2917,24.3154,25952.0
2015-07-06 10:20:00,30.81,30.84,30.8,30.83,24916.0,24.3154,24.339,24.3075,24.3311,24916.0
2015-07-06 10:25:00,30.84,30.86,30.84,30.84,15758.0,24.339,24.3548,24.339,24.339,15758.0
2015-07-06 10:30:00,30.84,30.89,30.83,30.89,26760.0,24.339,24.3785,24.3311,24.3785,26760.0
2015-07-06 10:35:00,30.89,30.91,30.87,30.9,25184.0,24.3785,24.3943,24.3627,24.3864,25184.0
2015-07-06 10:40:00,30.9,30.98,30.9,30.97,42922.0,24.3864,24.4495,24.3864,24.4416,42922.0
2015-07-06 10:45:00,30.97,31.02,30.95,30.95,51766.0,24.4416,24.4811,24.4259,24.4259,51766.0
2015-07-06 10:50:00,30.94,30.98,30.93,30.96,61158.0,24.418,24.4495,24.4101,24.4337,61158.0
2015-07-06 10:55:00,30.96,30.97,30.95,30.96,67630.0,24.4337,24.4416,24.4259,24.4337,67630.0
2015-07-06 11:00:00,30.96,30.98,30.96,30.96,42632.0,24.4337,24.4495,24.4337,24.4337,42632.0
2015-07-06 11:05:00,30.96,30.97,30.93,30.94,35754.0,24.4337,24.4416,24.4101,24.418,35754.0
2015-07-06 11:10:00,30.94,30.94,30.9,30.91,15670.0,24.418,24.418,24.3864,24.3943,15670.0
2015-07-06 11:15:00,30.91,30.93,30.88,30.88,28952.0,24.3943,24.4101,24.3706,24.3706,28952.0
2015-07-06 11:20:00,30.87,30.88,30.84,30.85,27162.0,24.3627,24.3706,24.339,24.3469,27162.0
2015-07-06 11:25:00,30.85,30.85,30.82,30.84,30984.0,24.3469,24.3469,24.3233,24.339,30984.0
2015-07-06 11:30:00,30.84,30.86,30.83,30.86,22050.0,24.339,24.3548,24.3311,24.3548,22050.0
2015-07-06 11:35:00,30.85,30.88,30.85,30.86,30030.0,24.3469,24.3706,24.3469,24.3548,30030.0
2015-07-06 11:40:00,30.88,30.89,30.85,30.86,20744.0,24.3706,24.3785,24.3469,24.3548,20744.0
2015-07-06 11:45:00,30.85,30.86,30.84,30.86,18006.0,24.3469,24.3548,24.339,24.3548,18006.0
2015-07-06 11:50:00,30.88,30.91,30.86,30.9,52132.0,24.3706,24.3943,24.3548,24.3864,52132.0
2015-07-06 11:55:00,30.9,30.92,30.9,30.92,29026.0,24.3864,24.4022,24.3864,24.4022,29026.0
2015-07-06 12:00:00,30.92,30.93,30.9,30.9,34180.0,24.4022,24.4101,24.3864,24.3864,34180.0
2015-07-06 12:05:00,30.9,30.91,30.89,30.91,39084.0,24.3864,24.3943,24.3785,24.3943,39084.0
2015-07-06 12:10:00,30.91,30.92,30.89,30.89,17220.0,24.3943,24.4022,24.3785,24.3785,17220.0
2015-07-06 12:15:00,30.89,30.9,30.88,30.89,21288.0,24.3785,24.3864,24.3706,24.3785,21288.0
2015-07-06 12:20:00,30.89,30.9,30.89,30.89,14216.0,24.3785,24.3864,24.3785,24.3785,14216.0
2015-07-06 12:25:00,30.89,30.89,30.86,30.86,14968.0,24.3785,24.3785,24.3548,24.3548,14968.0
2015-07-06 12:30:00,30.86,30.86,30.84,30.85,10380.0,24.3548,24.3548,24.339,24.3469,10380.0
2015-07-06 12:35:00,30.85,30.85,30.81,30.81,17024.0,24.3469,24.3469,24.3154,24.3154,17024.0
2015-07-06 12:40:00,30.8,30.81,30.79,30.8,20180.0,24.3075,24.3154,24.2996,24.3075,20180.0
2015-07-06 12:45:00,30.79,30.81,30.78,30.81,20960.0,24.2996,24.3154,24.2917,24.3154,20960.0
2015-07-06 12:50:00,30.81,30.81,30.8,30.81,12034.0,24.3154,24.3154,24.3075,24.3154,12034.0
2015-07-06 12:55:00,30.81,30.81,30.77,30.79,26688.0,24.3154,24.3154,24.2838,24.2996,26688.0
2015-07-06 13:00:00,30.79,30.8,30.79,30.8,6894.0,24.2996,24.3075,24.2996,24.3075,6894.0
2015-07-06 13:05:00,30.8,30.8,30.77,30.78,19070.0,24.3075,24.3075,24.2838,24.2917,19070.0
2015-07-06 13:10:00,30.78,30.78,30.75,30.76,10372.0,24.2917,24.2917,24.268,24.2759,10372.0
2015-07-06 13:15:00,30.76,30.77,30.71,30.71,28598.0,24.2759,24.2838,24.2364,24.2364,28598.0
2015-07-06 13:20:00,30.72,30.73,30.71,30.72,17144.0,24.2443,24.2522,24.2364,24.2443,17144.0
2015-07-06 13:25:00,30.71,30.73,30.71,30.71,20478.0,24.2364,24.2522,24.2364,24.2364,20478.0
2015-07-06 13:30:00,30.71,30.71,30.68,30.7,20130.0,24.2364,24.2364,24.2128,24.2285,20130.0
2015-07-06 13:35:00,30.7,30.72,30.68,30.69,15648.0,24.2285,24.2443,24.2128,24.2207,15648.0
2015-07-06 13:40:00,30.69,30.7,30.67,30.7,14600.0,24.2207,24.2285,24.2049,24.2285,14600.0
2015-07-06 13:45:00,30.7,30.7,30.65,30.67,26524.0,24.2285,24.2285,24.1891,24.2049,26524.0
2015-07-06 13:50:00,30.67,30.69,30.66,30.67,18724.0,24.2049,24.2207,24.197,24.2049,18724.0
2015-07-06 13:55:00,30.67,30.68,30.66,30.67,10100.0,24.2049,24.2128,24.197,24.2049,10100.0
2015-07-06 14:00:00,30.66,30.67,30.63,30.65,45088.0,24.197,24.2049,24.1733,24.1891,45088.0
2015-07-06 14:05:00,30.66,30.68,30.65,30.67,27350.0,24.197,24.2128,24.1891,24.2049,27350.0
2015-07-06 14:10:00,30.67,30.71,30.67,30.71,35038.0,24.2049,24.2364,24.2049,24.2364,35038.0
2015-07-06 14:15:00,30.71,30.72,30.71,30.72,69266.0,24.2364,24.2443,24.2364,24.2443,69266.0
2015-07-06 14:20:00,30.72,30.73,30.7,30.71,25444.0,24.2443,24.2522,24.2285,24.2364,25444.0
2015-07-06 14:25:00,30.71,30.71,30.66,30.66,17154.0,24.2364,24.2364,24.197,24.197,17154.0
2015-07-06 14:30:00,30.66,30.68,30.66,30.68,24914.0,24.197,24.2128,24.197,24.2128,24914.0
2015-07-06 14:35:00,30.68,30.68,30.66,30.67,12322.0,24.2128,24.2128,24.197,24.2049,12322.0
2015-07-06 14:40:00,30.67,30.68,30.63,30.63,23118.0,24.2049,24.2128,24.1733,24.1733,23118.0
2015-07-06 14:45:00,30.63,30.68,30.63,30.67,23566.0,24.1733,24.2128,24.1733,24.2049,23566.0
2015-07-06 14:50:00,30.67,30.68,30.65,30.66,17940.0,24.2049,24.2128,24.1891,24.197,17940.0
2015-07-06 14:55:00,30.66,30.66,30.64,30.65,18338.0,24.197,24.197,24.1812,24.1891,18338.0
2015-07-06 15:00:00,30.64,30.66,30.64,30.64,24998.0,24.1812,24.197,24.1812,24.1812,24998.0
2015-07-06 15:05:00,30.64,30.68,30.64,30.68,13322.0,24.1812,24.2128,24.1812,24.2128,13322.0
2015-07-06 15:10:00,30.67,30.69,30.66,30.69,28746.0,24.2049,24.2207,24.197,24.2207,28746.0
2015-07-06 15:15:00,30.7,30.7,30.68,30.68,36724.0,24.2285,24.2285,24.2128,24.2128,36724.0
2015-07-06 15:20:00,30.68,30.72,30.68,30.68,34356.0,24.2128,24.2443,24.2128,24.2128,34356.0
2015-07-06 15:25:00,30.68,30.7,30.68,30.69,34822.0,24.2128,24.2285,24.2128,24.2207,34822.0
2015-07-06 15:30:00,30.69,30.74,30.68,30.73,50496.0,24.2207,24.2601,24.2128,24.2522,50496.0
2015-07-06 15:35:00,30.72,30.74,30.71,30.71,49314.0,24.2443,24.2601,24.2364,24.2364,49314.0
2015-07-06 15:40:00,30.7,30.71,30.68,30.71,60990.0,24.2285,24.2364,24.2128,24.2364,60990.0
2015-07-06 15:45:00,30.71,30.76,30.7,30.76,108818.0,24.2364,24.2759,24.2285,24.2759,108818.0
2015-07-06 15:50:00,30.76,30.8,30.75,30.78,95028.0,24.2759,24.3075,24.268,24.2917,95028.0
2015-07-06 15:55:00,30.78,30.8,30.77,30.79,185128.0,24.2917,24.3075,24.2838,24.2996,185128.0
2015-07-07 09:30:00,30.78,30.81,30.69,30.69,71678.0,24.2917,24.3154,24.2207,24.2207,71678.0
2015-07-07 09:35:00,30.68,30.72,30.68,30.69,23838.0,24.2128,24.2443,24.2128,24.2207,23838.0
2015-07-07 09:40:00,30.68,30.71,30.68,30.68,13516.0,24.2128,24.2364,24.2128,24.2128,13516.0
2015-07-07 09:45:00,30.68,30.68,30.66,30.68,26418.0,24.2128,24.2128,24.197,24.2128,26418.0
2015-07-07 09:50:00,30.68,30.72,30.67,30.71,27294.0,24.2128,24.2443,24.2049,24.2364,27294.0
2015-07-07 09:55:00,30.7,30.71,30.64,30.66,27158.0,24.2285,24.2364,24.1812,24.197,27158.0
2015-07-07 10:00:00,30.67,30.69,30.64,30.67,53806.0,24.2049,24.2207,24.1812,24.2049,53806.0
2015-07-07 10:05:00,30.67,30.68,30.54,30.56,40332.0,24.2049,24.2128,24.1023,24.1181,40332.0
2015-07-07 10:10:00,30.55,30.64,30.55,30.61,36488.0,24.1102,24.1812,24.1102,24.1575,36488.0
2015-07-07 10:15:00,30.6,30.62,30.58,30.61,42038.0,24.1496,24.1654,24.1338,24.1575,42038.0
2015-07-07 10:20:00,30.61,30.61,30.56,30.59,20420.0,24.1575,24.1575,24.1181,24.1417,20420.0
2015-07-07 10:25:00,30.58,30.59,30.46,30.48,61280.0,24.1338,24.1417,24.0391,24.0549,61280.0
2015-07-07 10:30:00,30.48,30.48,30.43,30.44,43240.0,24.0549,24.0549,24.0155,24.0234,43240.0
2015-07-07 10:35:00,30.43,30.46,30.41,30.42,36272.0,24.0155,24.0391,23.9997,24.0076,36272.0
2015-07-07 10:40:00,30.42,30.43,30.39,30.4,24542.0,24.0076,24.0155,23.9839,23.9918,24542.0
2015-07-07 10:45:00,30.4,30.44,30.39,30.43,58410.0,23.9918,24.0234,23.9839,24.0155,58410.0
2015-07-07 10:50:00,30.43,30.5,30.43,30.49,21678.0,24.0155,24.0707,24.0155,24.0628,21678.0
2015-07-07 10:55:00,30.5,30.5,30.44,30.45,14188.0,24.0707,24.0707,24.0234,24.0312,14188.0
2015-07-07 11:00:00,30.44,30.45,30.4,30.41,13356.0,24.0234,24.0312,23.9918,23.9997,13356.0
2015-07-07 11:05:00,30.42,30.43,30.39,30.42,16718.0,24.0076,24.0155,23.9839,24.0076,16718.0
2015-07-07 11:10:00,30.42,30.49,30.42,30.46,18152.0,24.0076,24.0628,24.0076,24.0391,18152.0
2015-07-07 11:15:00,30.46,30.49,30.46,30.49,12548.0,24.0391,24.0628,24.0391,24.0628,12548.0
2015-07-07 11:20:00,30.48,30.48,30.41,30.42,21410.0,24.0549,24.0549,23.9997,24.0076,21410.0
2015-07-07 11:25:00,30.42,30.43,30.35,30.38,35432.0,24.0076,24.0155,23.9523,23.976,35432.0
2015-07-07 11:30:00,30.38,30.38,30.35,30.35,44130.0,23.976,23.976,23.9523,23.9523,44130.0
2015-07-07 11:35:00,30.36,30.42,30.35,30.4,36606.0,23.9602,24.0076,23.9523,23.9918,36606.0
2015-07-07 11:40:00,30.4,30.46,30.38,30.46,52834.0,23.9918,24.0391,23.976,24.0391,52834.0
2015-07-07 11:45:00,30.45,30.46,30.43,30.45,17772.0,24.0312,24.0391,24.0155,24.0312,17772.0
2015-07-07 11:50:00,30.46,30.47,30.45,30.46,15278.0,24.0391,24.047,24.0312,24.0391,15278.0
2015-07-07 11:55:00,30.46,30.55,30.46,30.51,52840.0,24.0391,24.1102,24.0391,24.0786,52840.0
2015-07-07 12:00:00,30.49,30.53,30.49,30.52,22602.0,24.0628,24.0944,24.0628,24.0865,22602.0
2015-07-07 12:05:00,30.52,30.52,30.47,30.49,40940.0,24.0865,24.0865,24.047,24.0628,40940.0
2015-07-07 12:10:00,30.49,30.49,30.43,30.45,24762.0,24.0628,24.0628,24.0155,24.0312,24762.0
2015-07-07 12:15:00,30.45,30.48,30.45,30.46,20230.0,24.0312,24.0549,24.0312,24.0391,20230.0
2015-07-07 12:20:00,30.46,30.49,30.46,30.48,11222.0,24.0391,24.0628,24.0391,24.0549,11222.0
2015-07-07 12:25:00,30.49,30.51,30.48,30.5,12566.0,24.0628,24.0786,24.0549,24.0707,12566.0
2015-07-07 12:30:00,30.5,30.53,30.5,30.5,14756.0,24.0707,24.0944,24.0707,24.0707,14756.0
2015-07-07 12:35:00,30.51,30.54,30.48,30.54,24836.0,24.0786,24.1023,24.0549,24.1023,24836.0
2015-07-07 12:40:00,30.54,30.55,30.51,30.53,14176.0,24.1023,24.1102,24.0786,24.0944,14176.0
2015-07-07 12:45:00,30.53,30.58,30.53,30.55,17756.0,24.0944,24.1338,24.0944,24.1102,17756.0
2015-07-07 12:50:00,30.55,30.56,30.54,30.56,56248.0,24.1102,24.1181,24.1023,24.1181,56248.0
2015-07-07 12:55:00,30.56,30.61,30.55,30.59,74134.0,24.1181,24.1575,24.1102,24.1417,74134.0
2015-07-07 13:00:00,30.6,30.61,30.6,30.61,22674.0,24.1496,24.1575,24.1496,24.1575,22674.0
2015-07-07 13:05:00,30.61,30.62,30.58,30.61,26846.0,24.1575,24.1654,24.1338,24.1575,26846.0
2015-07-07 13:10:00,30.62,30.69,30.62,30.68,28338.0,24.1654,24.2207,24.1654,24.2128,28338.0
2015-07-07 13:15:00,30.68,30.68,30.59,30.63,45662.0,24.2128,24.2128,24.1417,24.1733,45662.0
2015-07-07 13:20:00,30.64,30.65,30.59,30.63,42044.0,24.1812,24.1891,24.1417,24.1733,42044.0
2015-07-07 13:25:00,30.63,30.65,30.61,30.64,28466.0,24.1733,24.1891,24.1575,24.1812,28466.0
2015-07-07 13:30:00,30.65,30.65,30.59,30.6,46672.0,24.1891,24.1891,24.1417,24.1496,46672.0
2015-07-07 13:35:00,30.6,30.61,30.59,30.61,16878.0,24.1496,24.1575,24.1417,24.1575,16878.0
2015-07-07 13:40:00,30.61,30.65,30.58,30.64,42288.0,24.1575,24.1891,24.1338,24.1812,42288.0
2015-07-07 13:45:00,30.64,30.64,30.61,30.64,30974.0,24.1812,24.1812,24.1575,24.1812,30974.0
2015-07-07 13:50:00,30.64,30.64,30.61,30.63,24236.0,24.1812,24.1812,24.1575,24.1733,24236.0
2015-07-07 13:55:00,30.63,30.64,30.6,30.63,30538.0,24.1733,24.1812,24.1496,24.1733,30538.0
2015-07-07 14:00:00,30.63,30.65,30.62,30.63,17686.0,24.1733,24.1891,24.1654,24.1733,17686.0
2015-07-07 14:05:00,30.64,30.64,30.61,30.63,31350.0,24.1812,24.1812,24.1575,24.1733,31350.0
2015-07-07 14:10:00,30.63,30.64,30.61,30.61,23322.0,24.1733,24.1812,24.1575,24.1575,23322.0
2015-07-07 14:15:00,30.61,30.63,30.55,30.56,41856.0,24.1575,24.1733,24.1102,24.1181,41856.0
2015-07-07 14:20:00,30.56,30.57,30.51,30.54,75732.0,24.1181,24.126,24.0786,24.1023,75732.0
2015-07-07 14:25:00,30.54,30.56,30.53,30.55,35288.0,24.1023,24.1181,24.0944,24.1102,35288.0
2015-07-07 14:30:00,30.55,30.61,30.55,30.59,49918.0,24.1102,24.1575,24.1102,24.1417,49918.0
2015-07-07 14:35:00,30.6,30.62,30.59,30.61,44806.0,24.1496,24.1654,24.1417,24.1575,44806.0
2015-07-07 14:40:00,30.61,30.71,30.61,30.68,151760.0,24.1575,24.2364,24.1575,24.2128,151760.0
2015-07-07 14:45:00,30.68,30.7,30.65,30.66,78300.0,24.2128,24.2285,24.1891,24.197,78300.0
2015-07-07 14:50:00,30.66,30.69,30.65,30.69,52714.0,24.197,24.2207,24.1891,24.2207,52714.0
2015-07-07 14:55:00,30.69,30.75,30.68,30.73,67570.0,24.2207,24.268,24.2128,24.2522,67570.0
2015-07-07 15:00:00,30.74,30.75,30.71,30.72,62958.0,24.2601,24.268,24.2364,24.2443,62958.0
2015-07-07 15:05:00,30.72,30.75,30.7,30.75,44044.0,24.2443,24.268,24.2285,24.268,44044.0
2015-07-07 15:10:00,30.75,30.75,30.72,30.75,28780.0,24.268,24.268,24.2443,24.268,28780.0
2015-07-07 15:15:00,30.75,30.8,30.74,30.8,40394.0,24.268,24.3075,24.2601,24.3075,40394.0
2015-07-07 15:20:00,30.8,30.82,30.77,30.82,36076.0,24.3075,24.3233,24.2838,24.3233,36076.0
2015-07-07 15:25:00,30.83,30.85,30.82,30.84,50114.0,24.3311,24.3469,24.3233,24.339,50114.0
2015-07-07 15:30:00,30.84,30.88,30.84,30.86,55450.0,24.339,24.3706,24.339,24.3548,55450.0
2015-07-07 15:35:00,30.87,30.87,30.84,30.84,55084.0,24.3627,24.3627,24.339,24.339,55084.0
2015-07-07 15:40:00,30.84,30.84,30.81,30.83,59382.0,24.339,24.339,24.3154,24.3311,59382.0
2015-07-07 15:45:00,30.84,30.86,30.82,30.84,80068.0,24.339,24.3548,24.3233,24.339,80068.0
2015-07-07 15:50:00,30.84,30.89,30.84,30.86,102166.0,24.339,24.3785,24.339,24.3548,102166.0
2015-07-07 15:55:00,30.87,30.9,30.86,30.89,202576.0,24.3627,24.3864,24.3548,24.3785,202576.0
2015-07-08 09:30:00,30.66,30.73,30.57,30.72,82882.0,24.197,24.2522,24.126,24.2443,82882.0
2015-07-08 09:35:00,30.7,30.73,30.63,30.73,10652.0,24.2285,24.2522,24.1733,24.2522,10652.0
2015-07-08 09:40:00,30.7,30.72,30.61,30.66,28464.0,24.2285,24.2443,24.1575,24.197,28464.0
2015-07-08 09:45:00,30.65,30.66,30.56,30.59,18210.0,24.1891,24.197,24.1181,24.1417,18210.0
2015-07-08 09:50:00,30.56,30.57,30.54,30.56,9868.0,24.1181,24.126,24.1023,24.1181,9868.0
2015-07-08 09:55:00,30.56,30.6,30.55,30.58,12206.0,24.1181,24.1496,24.1102,24.1338,12206.0
2015-07-08 10:00:00,30.58,30.6,30.52,30.53,19718.0,24.1338,24.1496,24.0865,24.0944,19718.0
2015-07-08 10:05:00,30.52,30.57,30.5,30.56,16390.0,24.0865,24.126,24.0707,24.1181,16390.0
2015-07-08 10:10:00,30.56,30.56,30.52,30.55,30276.0,24.1181,24.1181,24.0865,24.1102,30276.0
2015-07-08 10:15:00,30.55,30.55,30.5,30.55,21864.0,24.1102,24.1102,24.0707,24.1102,21864.0
2015-07-08 10:20:00,30.55,30.56,30.5,30.54,19174.0,24.1102,24.1181,24.0707,24.1023,19174.0
2015-07-08 10:25:00,30.54,30.55,30.5,30.52,67296.0,24.1023,24.1102,24.0707,24.0865,67296.0
2015-07-08 10:30:00,30.52,30.52,30.45,30.47,38850.0,24.0865,24.0865,24.0312,24.047,38850.0
2015-07-08 10:35:00,30.46,30.55,30.46,30.55,23042.0,24.0391,24.1102,24.0391,24.1102,23042.0
2015-07-08 10:40:00,30.54,30.59,30.54,30.58,18664.0,24.1023,24.1417,24.1023,24.1338,18664.0
2015-07-08 10:45:00,30.58,30.58,30.52,30.53,46254.0,24.1338,24.1338,24.0865,24.0944,46254.0
2015-07-08 10:50:00,30.54,30.59,30.53,30.54,72544.0,24.1023,24.1417,24.0944,24.1023,72544.0
2015-07-08 10:55:00,30.53,30.6,30.53,30.55,51704.0,24.0944,24.1496,24.0944,24.1102,51704.0
2015-07-08 11:00:00,30.55,30.56,30.51,30.54,30386.0,24.1102,24.1181,24.0786,24.1023,30386.0
2015-07-08 11:05:00,30.53,30.55,30.5,30.5,34130.0,24.0944,24.1102,24.0707,24.0707,34130.0
2015-07-08 11:10:00,30.5,30.54,30.49,30.51,40132.0,24.0707,24.1023,24.0628,24.0786,40132.0
2015-07-08 11:15:00,30.51,30.53,30.5,30.5,38398.0,24.0786,24.0944,24.0707,24.0707,38398.0
2015-07-08 11:20:00,30.5,30.52,30.47,30.48,24082.0,24.0707,24.0865,24.047,24.0549,24082.0
2015-07-08 11:25:00,30.48,30.5,30.44,30.45,34262.0,24.0549,24.0707,24.0234,24.0312,34262.0
2015-07-08 11:30:00,30.45,30.49,30.45,30.47,20200.0,24.0312,24.0628,24.0312,24.047,20200.0
2015-07-08 11:35:00,30.47,30.48,30.45,30.45,34644.0,24.047,24.0549,24.0312,24.0312,34644.0
2015-07-08 11:40:00,30.45,30.45,30.41,30.43,31224.0,24.0312,24.0312,23.9997,24.0155,31224.0
2015-07-08 11:45:00,30.45,30.46,30.43,30.44,11480.0,24.0312,24.0391,24.0155,24.0234,11480.0
2015-07-08 11:50:00,30.45,30.45,30.4,30.4,17798.0,24.0312,24.0312,23.9918,23.9918,17798.0
2015-07-08 11:55:00,30.41,30.42,30.36,30.42,14218.0,23.9997,24.0076,23.9602,24.0076,14218.0
2015-07-08 12:00:00,30.41,30.46,30.4,30.45,28166.0,23.9997,24.0391,23.9918,24.0312,28166.0
2015-07-08 12:05:00,30.45,30.46,30.44,30.45,12220.0,24.0312,24.0391,24.0234,24.0312,12220.0
2015-07-08 12:10:00,30.45,30.45,30.41,30.42,22908.0,24.0312,24.0312,23.9997,24.0076,22908.0
2015-07-08 12:15:00,30.42,30.42,30.4,30.42,18580.0,24.0076,24.0076,23.9918,24.0076,18580.0
2015-07-08 12:20:00,30.42,30.46,30.42,30.44,9260.0,24.0076,24.0391,24.0076,24.0234,9260.0
2015-07-08 12:25:00,30.44,30.45,30.43,30.44,15916.0,24.0234,24.0312,24.0155,24.0234,15916.0
2015-07-08 12:30:00,30.44,30.45,30.38,30.38,31012.0,24.0234,24.0312,23.976,23.976,31012.0
2015-07-08 12:35:00,30.38,30.39,30.36,30.36,36902.0,23.976,23.9839,23.9602,23.9602,36902.0
2015-07-08 12:40:00,30.36,30.38,30.36,30.38,10420.0,23.9602,23.976,23.9602,23.976,10420.0
2015-07-08 12:45:00,30.38,30.38,30.35,30.38,21186.0,23.976,23.976,23.9523,23.976,21186.0
2015-07-08 12:50:00,30.38,30.38,30.36,30.37,21936.0,23.976,23.976,23.9602,23.9681,21936.0
2015-07-08 12:55:00,30.38,30.43,30.37,30.43,37714.0,23.976,24.0155,23.9681,24.0155,37714.0
2015-07-08 13:00:00,30.42,30.43,30.36,30.36,38454.0,24.0076,24.0155,23.9602,23.9602,38454.0
2015-07-08 13:05:00,30.37,30.39,30.36,30.39,30794.0,23.9681,23.9839,23.9602,23.9839,30794.0
2015-07-08 13:10:00,30.39,30.43,30.38,30.38,41426.0,23.9839,24.0155,23.976,23.976,41426.0
2015-07-08 13:15:00,30.38,30.4,30.36,30.37,37308.0,23.976,23.9918,23.9602,23.9681,37308.0
2015-07-08 13:20:00,30.38,30.39,30.36,30.38,33194.0,23.976,23.9839,23.9602,23.976,33194.0
2015-07-08 13:25:00,30.38,30.39,30.37,30.39,22824.0,23.976,23.9839,23.9681,23.9839,22824.0
2015-07-08 13:30:00,30.39,30.39,30.34,30.36,28974.0,23.9839,23.9839,23.9444,23.9602,28974.0
2015-07-08 13:35:00,30.36,30.39,30.36,30.38,20592.0,23.9602,23.9839,23.9602,23.976,20592.0
2015-07-08 13:40:00,30.38,30.39,30.37,30.38,17198.0,23.976,23.9839,23.9681,23.976,17198.0
2015-07-08 13:45:00,30.38,30.38,30.36,30.36,32338.0,23.976,23.976,23.9602,23.9602,32338.0
2015-07-08 13:50:00,30.37,30.38,30.35,30.38,20406.0,23.9681,23.976,23.9523,23.976,20406.0
2015-07-08 13:55:00,30.38,30.39,30.36,30.36,20676.0,23.976,23.9839,23.9602,23.9602,20676.0
2015-07-08 14:00:00,30.37,30.37,30.33,30.35,41048.0,23.9681,23.9681,23.9365,23.9523,41048.0
2015-07-08 14:05:00,30.36,30.39,30.29,30.32,76206.0,23.9602,23.9839,23.905,23.9287,76206.0
2015-07-08 14:10:00,30.33,30.36,30.33,30.34,21620.0,23.9365,23.9602,23.9365,23.9444,21620.0
2015-07-08 14:15:00,30.35,30.38,30.27,30.27,41412.0,23.9523,23.976,23.8892,23.8892,41412.0
2015-07-08 14:20:00,30.28,30.32,30.25,30.31,28206.0,23.8971,23.9287,23.8734,23.9208,28206.0
2015-07-08 14:25:00,30.3,30.31,30.25,30.31,30448.0,23.9129,23.9208,23.8734,23.9208,30448.0
2015-07-08 14:30:00,30.31,30.31,30.25,30.25,25870.0,23.9208,23.9208,23.8734,23.8734,25870.0
2015-07-08 14:35:00,30.25,30.25,30.24,30.25,21584.0,23.8734,23.8734,23.8655,23.8734,21584.0
2015-07-08 14:40:00,30.24,30.25,30.22,30.22,26616.0,23.8655,23.8734,23.8497,23.8497,26616.0
2015-07-08 14:45:00,30.22,30.23,30.15,30.15,40354.0,23.8497,23.8576,23.7945,23.7945,40354.0
2015-07-08 14:50:00,30.15,30.18,30.11,30.18,32420.0,23.7945,23.8182,23.7629,23.8182,32420.0
2015-07-08 14:55:00,30.18,30.24,30.18,30.18,44320.0,23.8182,23.8655,23.8182,23.8182,44320.0
2015-07-08 15:00:00,30.18,30.23,30.18,30.21,36810.0,23.8182,23.8576,23.8182,23.8418,36810.0
2015-07-08 15:05:00,30.21,30.29,30.21,30.28,59198.0,23.8418,23.905,23.8418,23.8971,59198.0
2015-07-08 15:10:00,30.28,30.33,30.28,30.32,37356.0,23.8971,23.9365,23.8971,23.9287,37356.0
2015-07-08 15:15:00,30.32,30.33,30.26,30.27,53424.0,23.9287,23.9365,23.8813,23.8892,53424.0
2015-07-08 15:20:00,30.27,30.28,30.24,30.27,43662.0,23.8892,23.8971,23.8655,23.8892,43662.0
2015-07-08 15:25:00,30.27,30.29,30.23,30.24,85366.0,23.8892,23.905,23.8576,23.8655,85366.0
2015-07-08 15:30:00,30.23,30.3,30.23,30.27,64956.0,23.8576,23.9129,23.8576,23.8892,64956.0
2015-07-08 15:35:00,30.27,30.32,30.24,30.3,52306.0,23.8892,23.9287,23.8655,23.9129,52306.0
2015-07-08 15:40:00,30.3,30.35,30.29,30.31,127998.0,23.9129,23.9523,23.905,23.9208,127998.0
2015-07-08 15:45:00,30.31,30.32,30.22,30.27,329608.0,23.9208,23.9287,23.8497,23.8892,329608.0
2015-07-08 15:50:00,30.27,30.28,30.24,30.27,175870.0,23.8892,23.8971,23.8655,23.8892,175870.0
2015-07-08 15:55:00,30.27,30.28,30.21,30.22,268162.0,23.8892,23.8971,23.8418,23.8497,268162.0
2015-07-09 09:30:00,30.61,30.7,30.56,30.67,61904.0,24.1575,24.2285,24.1181,24.2049,61904.0
2015-07-09 09:35:00,30.64,30.64,30.5,30.54,31750.0,24.1812,24.1812,24.0707,24.1023,31750.0
2015-07-09 09:40:00,30.52,30.58,30.43,30.43,64200.0,24.0865,24.1338,24.0155,24.0155,64200.0
2015-07-09 09:45:00,30.43,30.45,30.37,30.43,77518.0,24.0155,24.0312,23.9681,24.0155,77518.0
2015-07-09 09:50:00,30.43,30.44,30.36,30.4,37004.0,24.0155,24.0234,23.9602,23.9918,37004.0
2015-07-09 09:55:00,30.39,30.41,30.35,30.38,31904.0,23.9839,23.9997,23.9523,23.976,31904.0
2015-07-09 10:00:00,30.4,30.42,30.38,30.38,43430.0,23.9918,24.0076,23.976,23.976,43430.0
2015-07-09 10:05:00,30.39,30.41,30.35,30.36,28602.0,23.9839,23.9997,23.9523,23.9602,28602.0
2015-07-09 10:10:00,30.36,30.39,30.36,30.39,36158.0,23.9602,23.9839,23.9602,23.9839,36158.0
2015-07-09 10:15:00,30.39,30.41,30.36,30.37,29646.0,23.9839,23.9997,23.9602,23.9681,29646.0
2015-07-09 10:20:00,30.37,30.37,30.34,30.35,26632.0,23.9681,23.9681,23.9444,23.9523,26632.0
2015-07-09 10:25:00,30.34,30.36,30.32,30.32,38994.0,23.9444,23.9602,23.9287,23.9287,38994.0
2015-07-09 10:30:00,30.31,30.36,30.31,30.33,32892.0,23.9208,23.9602,23.9208,23.9365,32892.0
2015-07-09 10:35:00,30.33,30.35,30.31,30.31,25204.0,23.9365,23.9523,23.9208,23.9208,25204.0
2015-07-09 10:40:00,30.32,30.36,30.31,30.36,25158.0,23.9287,23.9602,23.9208,23.9602,25158.0
2015-07-09 10:45:00,30.36,30.36,30.33,30.33,29016.0,23.9602,23.9602,23.9365,23.9365,29016.0
2015-07-09 10:50:00,30.34,30.35,30.33,30.34,66768.0,23.9444,23.9523,23.9365,23.9444,66768.0
2015-07-09 10:55:00,30.34,30.36,30.34,30.36,73352.0,23.9444,23.9602,23.9444,23.9602,73352.0
2015-07-09 11:00:00,30.36,30.36,30.34,30.35,56692.0,23.9602,23.9602,23.9444,23.9523,56692.0
2015-07-09 11:05:00,30.35,30.4,30.35,30.39,72730.0,23.9523,23.9918,23.9523,23.9839,72730.0
2015-07-09 11:10:00,30.39,30.43,30.39,30.42,32920.0,23.9839,24.0155,23.9839,24.0076,32920.0
2015-07-09 11:15:00,30.42,30.42,30.39,30.4,43150.0,24.0076,24.0076,23.9839,23.9918,43150.0
2015-07-09 11:20:00,30.4,30.41,30.39,30.41,54912.0,23.9918,23.9997,23.9839,23.9997,54912.0
2015-07-09 11:25:00,30.41,30.41,30.39,30.4,41128.0,23.9997,23.9997,23.9839,23.9918,41128.0
2015-07-09 11:30:00,30.4,30.43,30.39,30.4,51706.0,23.9918,24.0155,23.9839,23.9918,51706.0
2015-07-09 11:35:00,30.39,30.4,30.38,30.4,31676.0,23.9839,23.9918,23.976,23.9918,31676.0
2015-07-09 11:40:00,30.4,30.41,30.39,30.39,77256.0,23.9918,23.9997,23.9839,23.9839,77256.0
2015-07-09 11:45:00,30.39,30.43,30.37,30.37,31088.0,23.9839,24.0155,23.9681,23.9681,31088.0
2015-07-09 11:50:00,30.38,30.39,30.37,30.38,26234.0,23.976,23.9839,23.9681,23.976,26234.0
2015-07-09 11:55:00,30.38,30.39,30.35,30.35,64502.0,23.976,23.9839,23.9523,23.9523,64502.0
2015-07-09 12:00:00,30.34,30.39,30.34,30.36,21084.0,23.9444,23.9839,23.9444,23.9602,21084.0
2015-07-09 12:05:00,30.37,30.37,30.34,30.36,26854.0,23.9681,23.9681,23.9444,23.9602,26854.0
2015-07-09 12:10:00,30.36,30.39,30.35,30.39,30174.0,23.9602,23.9839,23.9523,23.9839,30174.0
2015-07-09 12:15:00,30.38,30.41,30.38,30.38,36770.0,23.976,23.9997,23.976,23.976,36770.0
2015-07-09 12:20:00,30.39,30.39,30.36,30.38,16246.0,23.9839,23.9839,23.9602,23.976,16246.0
2015-07-09 12:25:00,30.38,30.39,30.37,30.38,31802.0,23.976,23.9839,23.9681,23.976,31802.0
2015-07-09 12:30:00,30.38,30.41,30.38,30.4,16304.0,23.976,23.9997,23.976,23.9918,16304.0
2015-07-09 12:35:00,30.4,30.4,30.36,30.36,19658.0,23.9918,23.9918,23.9602,23.9602,19658.0
2015-07-09 12:40:00,30.36,30.38,30.35,30.36,24496.0,23.9602,23.976,23.9523,23.9602,24496.0
2015-07-09 12:45:00,30.36,30.4,30.36,30.36,32130.0,23.9602,23.9918,23.9602,23.9602,32130.0
2015-07-09 12:50:00,30.35,30.39,30.35,30.39,17362.0,23.9523,23.9839,23.9523,23.9839,17362.0
2015-07-09 12:55:00,30.39,30.4,30.38,30.38,20592.0,23.9839,23.9918,23.976,23.976,20592.0
2015-07-09 13:00:00,30.38,30.38,30.35,30.36,14462.0,23.976,23.976,23.9523,23.9602,14462.0
2015-07-09 13:05:00,30.36,30.36,30.33,30.34,20932.0,23.9602,23.9602,23.9365,23.9444,20932.0
2015-07-09 13:10:00,30.35,30.35,30.33,30.33,16416.0,23.9523,23.9523,23.9365,23.9365,16416.0
2015-07-09 13:15:00,30.33,30.33,30.31,30.32,23120.0,23.9365,23.9365,23.9208,23.9287,23120.0
2015-07-09 13:20:00,30.32,30.34,30.32,30.34,17870.0,23.9287,23.9444,23.9287,23.9444,17870.0
2015-07-09 13:25:00,30.34,30.36,30.34,30.34,11750.0,23.9444,23.9602,23.9444,23.9444,11750.0
2015-07-09 13:30:00,30.34,30.34,30.29,30.3,123964.0,23.9444,23.9444,23.905,23.9129,123964.0
2015-07-09 13:35:00,30.3,30.32,30.29,30.32,58984.0,23.9129,23.9287,23.905,23.9287,58984.0
2015-07-09 13:40:00,30.32,30.32,30.31,30.31,53594.0,23.9287,23.9287,23.9208,23.9208,53594.0
2015-07-09 13:45:00,30.31,30.32,30.3,30.31,82478.0,23.9208,23.9287,23.9129,23.9208,82478.0
2015-07-09 13:50:00,30.31,30.31,30.29,30.29,29402.0,23.9208,23.9208,23.905,23.905,29402.0
2015-07-09 13:55:00,30.3,30.33,30.29,30.32,58234.0,23.9129,23.9365,23.905,23.9287,58234.0
2015-07-09 14:00:00,30.32,30.33,30.3,30.33,44872.0,23.9287,23.9365,23.9129,23.9365,44872.0
2015-07-09 14:05:00,30.33,30.33,30.31,30.32,28694.0,23.9365,23.9365,23.9208,23.9287,28694.0
2015-07-09 14:10:00,30.32,30.33,30.31,30.31,23210.0,23.9287,23.9365,23.9208,23.9208,23210.0
2015-07-09 14:15:00,30.3,30.32,30.3,30.3,14954.0,23.9129,23.9287,23.9129,23.9129,14954.0
2015-07-09 14:20:00,30.3,30.31,30.29,30.3,17972.0,23.9129,23.9208,23.905,23.9129,17972.0
2015-07-09 14:25:00,30.3,30.33,30.3,30.32,14678.0,23.9129,23.9365,23.9129,23.9287,14678.0
2015-07-09 14:30:00,30.33,30.33,30.3,30.31,20400.0,23.9365,23.9365,23.9129,23.9208,20400.0
2015-07-09 14:35:00,30.31,30.35,30.31,30.34,16980.0,23.9208,23.9523,23.9208,23.9444,16980.0
2015-07-09 14:40:00,30.34,30.35,30.33,30.35,22262.0,23.9444,23.9523,23.9365,23.9523,22262.0
2015-07-09 14:45:00,30.35,30.36,30.33,30.35,51278.0,23.9523,23.9602,23.9365,23.9523,51278.0
2015-07-09 14:50:00,30.35,30.41,30.35,30.41,35278.0,23.9523,23.9997,23.9523,23.9997,35278.0
2015-07-09 14:55:00,30.41,30.42,30.4,30.41,205412.0,23.9997,24.0076,23.9918,23.9997,205412.0
2015-07-09 15:00:00,30.42,30.44,30.41,30.44,85958.0,24.0076,24.0234,23.9997,24.0234,85958.0
2015-07-09 15:05:00,30.43,30.45,30.43,30.44,41540.0,24.0155,24.0312,24.0155,24.0234,41540.0
2015-07-09 15:10:00,30.45,30.46,30.44,30.46,93750.0,24.0312,24.0391,24.0234,24.0391,93750.0
2015-07-09 15:15:00,30.45,30.46,30.43,30.43,92252.0,24.0312,24.0391,24.0155,24.0155,92252.0
2015-07-09 15:20:00,30.43,30.43,30.4,30.41,164088.0,24.0155,24.0155,23.9918,23.9997,164088.0
2015-07-09 15:25:00,30.4,30.41,30.39,30.39,61436.0,23.9918,23.9997,23.9839,23.9839,61436.0
2015-07-09 15:30:00,30.39,30.41,30.38,30.38,82608.0,23.9839,23.9997,23.976,23.976,82608.0
2015-07-09 15:35:00,30.39,30.4,30.36,30.38,94980.0,23.9839,23.9918,23.9602,23.976,94980.0
2015-07-09 15:40:00,30.38,30.42,30.37,30.4,37450.0,23.976,24.0076,23.9681,23.9918,37450.0
2015-07-09 15:45:00,30.4,30.41,30.39,30.4,261072.0,23.9918,23.9997,23.9839,23.9918,261072.0
2015-07-09 15:50:00,30.4,30.41,30.38,30.39,142538.0,23.9918,23.9997,23.976,23.9839,142538.0
2015-07-09 15:55:00,30.39,30.4,30.33,30.33,397458.0,23.9839,23.9918,23.9365,23.9365,397458.0
2015-07-10 09:30:00,30.68,30.8,30.67,30.74,212688.0,24.2128,24.3075,24.2049,24.2601,212688.0
2015-07-10 09:35:00,30.75,30.76,30.7,30.73,150434.0,24.268,24.2759,24.2285,24.2522,150434.0
2015-07-10 09:40:00,30.74,30.77,30.71,30.74,87458.0,24.2601,24.2838,24.2364,24.2601,87458.0
2015-07-10 09:45:00,30.74,30.74,30.72,30.73,53666.0,24.2601,24.2601,24.2443,24.2522,53666.0
2015-07-10 09:50:00,30.73,30.75,30.72,30.74,88974.0,24.2522,24.268,24.2443,24.2601,88974.0
2015-07-10 09:55:00,30.74,30.75,30.7,30.71,70186.0,24.2601,24.268,24.2285,24.2364,70186.0
2015-07-10 10:00:00,30.71,30.76,30.71,30.75,61666.0,24.2364,24.2759,24.2364,24.268,61666.0
2015-07-10 10:05:00,30.75,30.78,30.75,30.75,53274.0,24.268,24.2917,24.268,24.268,53274.0
2015-07-10 10:10:00,30.75,30.76,30.7,30.74,172646.0,24.268,24.2759,24.2285,24.2601,172646.0
2015-07-10 10:15:00,30.74,30.76,30.72,30.74,58560.0,24.2601,24.2759,24.2443,24.2601,58560.0
2015-07-10 10:20:00,30.74,30.75,30.74,30.74,90000.0,24.2601,24.268,24.2601,24.2601,90000.0
2015-07-10 10:25:00,30.74,30.74,30.72,30.74,52496.0,24.2601,24.2601,24.2443,24.2601,52496.0
2015-07-10 10:30:00,30.74,30.75,30.73,30.74,197576.0,24.2601,24.268,24.2522,24.2601,197576.0
2015-07-10 10:35:00,30.74,30.74,30.71,30.71,63320.0,24.2601,24.2601,24.2364,24.2364,63320.0
2015-07-10 10:40:00,30.71,30.71,30.68,30.7,46312.0,24.2364,24.2364,24.2128,24.2285,46312.0
2015-07-10 10:45:00,30.7,30.73,30.69,30.72,58836.0,24.2285,24.2522,24.2207,24.2443,58836.0
2015-07-10 10:50:00,30.72,30.75,30.71,30.74,68528.0,24.2443,24.268,24.2364,24.2601,68528.0
2015-07-10 10:55:00,30.74,30.75,30.73,30.73,82038.0,24.2601,24.268,24.2522,24.2522,82038.0
2015-07-10 11:00:00,30.73,30.75,30.73,30.74,164400.0,24.2522,24.268,24.2522,24.2601,164400.0
2015-07-10 11:05:00,30.74,30.75,30.74,30.75,48538.0,24.2601,24.268,24.2601,24.268,48538.0
2015-07-10 11:10:00,30.74,30.75,30.73,30.73,73090.0,24.2601,24.268,24.2522,24.2522,73090.0
2015-07-10 11:15:00,30.73,30.75,30.73,30.74,49316.0,24.2522,24.268,24.2522,24.2601,49316.0
2015-07-10 11:20:00,30.74,30.75,30.73,30.73,176670.0,24.2601,24.268,24.2522,24.2522,176670.0
2015-07-10 11:25:00,30.74,30.74,30.73,30.74,36282.0,24.2601,24.2601,24.2522,24.2601,36282.0
2015-07-10 11:30:00,30.75,30.75,30.73,30.75,34116.0,24.268,24.268,24.2522,24.268,34116.0
2015-07-10 11:35:00,30.75,30.75,30.74,30.74,30732.0,24.268,24.268,24.2601,24.2601,30732.0
2015-07-10 11:40:00,30.73,30.75,30.72,30.74,48836.0,24.2522,24.268,24.2443,24.2601,48836.0
2015-07-10 11:45:00,30.75,30.81,30.74,30.74,141980.0,24.268,24.3154,24.2601,24.2601,141980.0
2015-07-10 11:50:00,30.74,30.75,30.74,30.74,146326.0,24.2601,24.268,24.2601,24.2601,146326.0
2015-07-10 11:55:00,30.74,30.75,30.73,30.73,45246.0,24.2601,24.268,24.2522,24.2522,45246.0
2015-07-10 12:00:00,30.73,30.74,30.72,30.72,30960.0,24.2522,24.2601,24.2443,24.2443,30960.0
2015-07-10 12:05:00,30.72,30.75,30.71,30.75,14196.0,24.2443,24.268,24.2364,24.268,14196.0
2015-07-10 12:10:00,30.75,30.75,30.73,30.74,18174.0,24.268,24.268,24.2522,24.2601,18174.0
2015-07-10 12:15:00,30.74,30.75,30.74,30.74,14872.0,24.2601,24.268,24.2601,24.2601,14872.0
2015-07-10 12:20:00,30.75,30.75,30.73,30.73,17400.0,24.268,24.268,24.2522,24.2522,17400.0
2015-07-10 12:25:00,30.74,30.74,30.73,30.73,17432.0,24.2601,24.2601,24.2522,24.2522,17432.0
2015-07-10 12:30:00,30.73,30.73,30.71,30.71,18074.0,24.2522,24.2522,24.2364,24.2364,18074.0
2015-07-10 12:35:00,30.71,30.75,30.7,30.75,16656.0,24.2364,24.268,24.2285,24.268,16656.0
2015-07-10 12:40:00,30.75,30.75,30.73,30.74,16726.0,24.268,24.268,24.2522,24.2601,16726.0
2015-07-10 12:45:00,30.74,30.75,30.74,30.74,25428.0,24.2601,24.268,24.2601,24.2601,25428.0
2015-07-10 12:50:00,30.75,30.75,30.74,30.75,21238.0,24.268,24.268,24.2601,24.268,21238.0
2015-07-10 12:55:00,30.75,30.75,30.74,30.75,15292.0,24.268,24.268,24.2601,24.268,15292.0
2015-07-10 13:00:00,30.75,30.75,30.74,30.75,30412.0,24.268,24.268,24.2601,24.268,30412.0
2015-07-10 13:05:00,30.75,30.75,30.74,30.74,44126.0,24.268,24.268,24.2601,24.2601,44126.0
2015-07-10 13:10:00,30.73,30.74,30.72,30.74,26980.0,24.2522,24.2601,24.2443,24.2601,26980.0
2015-07-10 13:15:00,30.74,30.74,30.71,30.73,24688.0,24.2601,24.2601,24.2364,24.2522,24688.0
2015-07-10 13:20:00,30.73,30.75,30.73,30.74,36578.0,24.2522,24.268,24.2522,24.2601,36578.0
2015-07-10 13:25:00,30.74,30.75,30.73,30.74,22596.0,24.2601,24.268,24.2522,24.2601,22596.0
2015-07-10 13:30:00,30.74,30.74,30.73,30.74,15002.0,24.2601,24.2601,24.2522,24.2601,15002.0
2015-07-10 13:35:00,30.74,30.74,30.72,30.73,17200.0,24.2601,24.2601,24.2443,24.2522,17200.0
2015-07-10 13:40:00,30.73,30.73,30.71,30.72,24062.0,24.2522,24.2522,24.2364,24.2443,24062.0
2015-07-10 13:45:00,30.72,30.72,30.68,30.68,23406.0,24.2443,24.2443,24.2128,24.2128,23406.0
2015-07-10 13:50:00,30.68,30.71,30.68,30.68,11940.0,24.2128,24.2364,24.2128,24.2128,11940.0
2015-07-10 13:55:00,30.69,30.71,30.69,30.71,19510.0,24.2207,24.2364,24.2207,24.2364,19510.0
2015-07-10 14:00:00,30.72,30.73,30.71,30.73,32830.0,24.2443,24.2522,24.2364,24.2522,32830.0
2015-07-10 14:05:00,30.73,30.73,30.71,30.73,39328.0,24.2522,24.2522,24.2364,24.2522,39328.0
2015-07-10 14:10:00,30.73,30.73,30.72,30.73,25168.0,24.2522,24.2522,24.2443,24.2522,25168.0
2015-07-10 14:15:00,30.72,30.74,30.72,30.73,63056.0,24.2443,24.2601,24.2443,24.2522,63056.0
2015-07-10 14:20:00,30.73,30.73,30.72,30.72,32142.0,24.2522,24.2522,24.2443,24.2443,32142.0
2015-07-10 14:25:00,30.72,30.74,30.71,30.73,28864.0,24.2443,24.2601,24.2364,24.2522,28864.0
2015-07-10 14:30:00,30.73,30.77,30.73,30.76,50248.0,24.2522,24.2838,24.2522,24.2759,50248.0
2015-07-10 14:35:00,30.76,30.77,30.75,30.75,32876.0,24.2759,24.2838,24.268,24.268,32876.0
2015-07-10 14:40:00,30.76,30.8,30.75,30.79,88500.0,24.2759,24.3075,24.268,24.2996,88500.0
2015-07-10 14:45:00,30.79,30.81,30.79,30.81,56588.0,24.2996,24.3154,24.2996,24.3154,56588.0
2015-07-10 14:50:00,30.81,30.82,30.8,30.8,36744.0,24.3154,24.3233,24.3075,24.3075,36744.0
2015-07-10 14:55:00,30.8,30.81,30.79,30.8,32220.0,24.3075,24.3154,24.2996,24.3075,32220.0
2015-07-10 15:00:00,30.8,30.81,30.79,30.8,43244.0,24.3075,24.3154,24.2996,24.3075,43244.0
2015-07-10 15:05:00,30.8,30.83,30.8,30.82,43178.0,24.3075,24.3311,24.3075,24.3233,43178.0
2015-07-10 15:10:00,30.82,30.86,30.82,30.85,46822.0,24.3233,24.3548,24.3233,24.3469,46822.0
2015-07-10 15:15:00,30.85,30.88,30.85,30.88,41136.0,24.3469,24.3706,24.3469,24.3706,41136.0
2015-07-10 15:20:00,30.88,30.88,30.86,30.87,25302.0,24.3706,24.3706,24.3548,24.3627,25302.0
2015-07-10 15:25:00,30.88,30.89,30.86,30.86,56876.0,24.3706,24.3785,24.3548,24.3548,56876.0
2015-07-10 15:30:00,30.86,30.88,30.86,30.87,68410.0,24.3548,24.3706,24.3548,24.3627,68410.0
2015-07-10 15:35:00,30.86,30.89,30.86,30.88,47338.0,24.3548,24.3785,24.3548,24.3706,47338.0
2015-07-10 15:40:00,30.89,30.89,30.86,30.89,86256.0,24.3785,24.3785,24.3548,24.3785,86256.0
2015-07-10 15:45:00,30.89,30.9,30.88,30.89,78404.0,24.3785,24.3864,24.3706,24.3785,78404.0
2015-07-10 15:50:00,30.89,30.9,30.89,30.89,152138.0,24.3785,24.3864,24.3785,24.3785,152138.0
2015-07-10 15:55:00,30.89,30.89,30.85,30.86,289594.0,24.3785,24.3785,24.3469,24.3548,289594.0
2015-07-13 09:30:00,30.38,30.62,30.29,30.47,1053466.0,23.976,24.1654,23.905,24.047,1053466.0
2015-07-13 09:35:00,30.47,30.63,30.33,30.62,527830.0,24.047,24.1733,23.9365,24.1654,527830.0
2015-07-13 09:40:00,30.6,30.75,30.59,30.75,337570.0,24.1496,24.268,24.1417,24.268,337570.0
2015-07-13 09:45:00,30.73,30.83,30.73,30.8,254152.0,24.2522,24.3311,24.2522,24.3075,254152.0
2015-07-13 09:50:00,30.8,30.84,30.69,30.69,334644.0,24.3075,24.339,24.2207,24.2207,334644.0
2015-07-13 09:55:00,30.69,30.7,30.63,30.69,129396.0,24.2207,24.2285,24.1733,24.2207,129396.0
2015-07-13 10:00:00,30.68,30.7,30.6,30.61,230140.0,24.2128,24.2285,24.1496,24.1575,230140.0
2015-07-13 10:05:00,30.6,30.66,30.6,30.61,192298.0,24.1496,24.197,24.1496,24.1575,192298.0
2015-07-13 10:10:00,30.61,30.65,30.61,30.65,132306.0,24.1575,24.1891,24.1575,24.1891,132306.0
2015-07-13 10:15:00,30.65,30.69,30.64,30.68,181938.0,24.1891,24.2207,24.1812,24.2128,181938.0
2015-07-13 10:20:00,30.68,30.68,30.65,30.68,86230.0,24.2128,24.2128,24.1891,24.2128,86230.0
2015-07-13 10:25:00,30.68,30.7,30.67,30.69,218980.0,24.2128,24.2285,24.2049,24.2207,218980.0
2015-07-13 10:30:00,30.7,30.72,30.68,30.7,112400.0,24.2285,24.2443,24.2128,24.2285,112400.0
2015-07-13 10:35:00,30.7,30.7,30.6,30.61,311944.0,24.2285,24.2285,24.1496,24.1575,311944.0
2015-07-13 10:40:00,30.62,30.66,30.61,30.63,175716.0,24.1654,24.197,24.1575,24.1733,175716.0
2015-07-13 10:45:00,30.64,30.68,30.63,30.65,207990.0,24.1812,24.2128,24.1733,24.1891,207990.0
2015-07-13 10:50:00,30.65,30.67,30.64,30.67,105408.0,24.1891,24.2049,24.1812,24.2049,105408.0
2015-07-13 10:55:00,30.67,30.68,30.65,30.65,79622.0,24.2049,24.2128,24.1891,24.1891,79622.0
2015-07-13 11:00:00,30.66,30.66,30.58,30.63,145714.0,24.197,24.197,24.1338,24.1733,145714.0
2015-07-13 11:05:00,30.63,30.65,30.55,30.56,138150.0,24.1733,24.1891,24.1102,24.1181,138150.0
2015-07-13 11:10:00,30.56,30.6,30.51,30.57,209948.0,24.1181,24.1496,24.0786,24.126,209948.0
2015-07-13 11:15:00,30.56,30.57,30.52,30.53,111460.0,24.1181,24.126,24.0865,24.0944,111460.0
2015-07-13 11:20:00,30.53,30.57,30.53,30.55,129620.0,24.0944,24.126,24.0944,24.1102,129620.0
2015-07-13 11:25:00,30.55,30.55,30.5,30.52,136056.0,24.1102,24.1102,24.0707,24.0865,136056.0
2015-07-13 11:30:00,30.5,30.59,30.5,30.58,79208.0,24.0707,24.1417,24.0707,24.1338,79208.0
2015-07-13 11:35:00,30.58,30.58,30.52,30.56,90746.0,24.1338,24.1338,24.0865,24.1181,90746.0
2015-07-13 11:40:00,30.56,30.56,30.52,30.53,46070.0,24.1181,24.1181,24.0865,24.0944,46070.0
2015-07-13 11:45:00,30.53,30.55,30.5,30.53,80824.0,24.0944,24.1102,24.0707,24.0944,80824.0
2015-07-13 11:50:00,30.53,30.61,30.53,30.61,181852.0,24.0944,24.1575,24.0944,24.1575,181852.0
2015-07-13 11:55:00,30.61,30.61,30.57,30.57,64974.0,24.1575,24.1575,24.126,24.126,64974.0
2015-07-13 12:00:00,30.58,30.6,30.57,30.57,66974.0,24.1338,24.1496,24.126,24.126,66974.0
2015-07-13 12:05:00,30.57,30.58,30.55,30.56,62448.0,24.126,24.1338,24.1102,24.1181,62448.0
2015-07-13 12:10:00,30.56,30.56,30.5,30.52,96222.0,24.1181,24.1181,24.0707,24.0865,96222.0
2015-07-13 12:15:00,30.53,30.56,30.5,30.53,103054.0,24.0944,24.1181,24.0707,24.0944,103054.0
2015-07-13 12:20:00,30.53,30.56,30.53,30.54,43696.0,24.0944,24.1181,24.0944,24.1023,43696.0
2015-07-13 12:25:00,30.53,30.55,30.51,30.52,34676.0,24.0944,24.1102,24.0786,24.0865,34676.0
2015-07-13 12:30:00,30.52,30.52,30.48,30.48,96072.0,24.0865,24.0865,24.0549,24.0549,96072.0
2015-07-13 12:35:00,30.48,30.48,30.43,30.45,61558.0,24.0549,24.0549,24.0155,24.0312,61558.0
2015-07-13 12:40:00,30.45,30.47,30.43,30.43,30864.0,24.0312,24.047,24.0155,24.0155,30864.0
2015-07-13 12:45:00,30.43,30.46,30.43,30.43,43796.0,24.0155,24.0391,24.0155,24.0155,43796.0
2015-07-13 12:50:00,30.44,30.45,30.39,30.4,99306.0,24.0234,24.0312,23.9839,23.9918,99306.0
2015-07-13 12:55:00,30.4,30.41,30.37,30.4,90246.0,23.9918,23.9997,23.9681,23.9918,90246.0
2015-07-13 13:00:00,30.4,30.43,30.39,30.41,43598.0,23.9918,24.0155,23.9839,23.9997,43598.0
2015-07-13 13:05:00,30.41,30.48,30.41,30.47,34356.0,23.9997,24.0549,23.9997,24.047,34356.0
2015-07-13 13:10:00,30.48,30.48,30.45,30.45,35936.0,24.0549,24.0549,24.0312,24.0312,35936.0
2015-07-13 13:15:00,30.45,30.47,30.43,30.44,116930.0,24.0312,24.047,24.0155,24.0234,116930.0
2015-07-13 13:20:00,30.44,30.46,30.4,30.41,37790.0,24.0234,24.0391,23.9918,23.9997,37790.0
2015-07-13 13:25:00,30.41,30.45,30.41,30.42,38598.0,23.9997,24.0312,23.9997,24.0076,38598.0
2015-07-13 13:30:00,30.43,30.46,30.42,30.45,33174.0,24.0155,24.0391,24.0076,24.0312,33174.0
2015-07-13 13:35:00,30.45,30.47,30.44,30.46,47196.0,24.0312,24.047,24.0234,24.0391,47196.0
2015-07-13 13:40:00,30.46,30.46,30.43,30.45,58212.0,24.0391,24.0391,24.0155,24.0312,58212.0
2015-07-13 13:45:00,30.45,30.47,30.45,30.47,23382.0,24.0312,24.047,24.0312,24.047,23382.0
2015-07-13 13:50:00,30.47,30.5,30.46,30.49,58170.0,24.047,24.0707,24.0391,24.0628,58170.0
2015-07-13 13:55:00,30.49,30.49,30.48,30.48,29870.0,24.0628,24.0628,24.0549,24.0549,29870.0
2015-07-13 14:00:00,30.49,30.49,30.41,30.46,95128.0,24.0628,24.0628,23.9997,24.0391,95128.0
2015-07-13 14:05:00,30.46,30.46,30.44,30.46,37150.0,24.0391,24.0391,24.0234,24.0391,37150.0
2015-07-13 14:10:00,30.46,30.47,30.45,30.46,84058.0,24.0391,24.047,24.0312,24.0391,84058.0
2015-07-13 14:15:00,30.46,30.47,30.42,30.43,86048.0,24.0391,24.047,24.0076,24.0155,86048.0
2015-07-13 14:20:00,30.43,30.44,30.42,30.42,58702.0,24.0155,24.0234,24.0076,24.0076,58702.0
2015-07-13 14:25:00,30.42,30.45,30.42,30.44,106618.0,24.0076,24.0312,24.0076,24.0234,106618.0
2015-07-13 14:30:00,30.43,30.46,30.43,30.46,70060.0,24.0155,24.0391,24.0155,24.0391,70060.0
2015-07-13 14:35:00,30.46,30.5,30.46,30.5,35506.0,24.0391,24.0707,24.0391,24.0707,35506.0
2015-07-13 14:40:00,30.5,30.51,30.48,30.48,87152.0,24.0707,24.0786,24.0549,24.0549,87152.0
2015-07-13 14:45:00,30.48,30.49,30.47,30.49,44180.0,24.0549,24.0628,24.047,24.0628,44180.0
2015-07-13 14:50:00,30.49,30.52,30.46,30.51,57452.0,24.0628,24.0865,24.0391,24.0786,57452.0
2015-07-13 14:55:00,30.51,30.54,30.49,30.5,188906.0,24.0786,24.1023,24.0628,24.0707,188906.0
2015-07-13 15:00:00,30.5,30.55,30.5,30.55,95624.0,24.0707,24.1102,24.0707,24.1102,95624.0
2015-07-13 15:05:00,30.54,30.59,30.54,30.58,101104.0,24.1023,24.1417,24.1023,24.1338,101104.0
2015-07-13 15:10:00,30.58,30.61,30.57,30.58,79886.0,24.1338,24.1575,24.126,24.1338,79886.0
2015-07-13 15:15:00,30.58,30.61,30.57,30.59,76058.0,24.1338,24.1575,24.126,24.1417,76058.0
2015-07-13 15:20:00,30.6,30.63,30.59,30.63,78410.0,24.1496,24.1733,24.1417,24.1733,78410.0
2015-07-13 15:25:00,30.63,30.67,30.6,30.67,173198.0,24.1733,24.2049,24.1496,24.2049,173198.0
2015-07-13 15:30:00,30.67,30.67,30.63,30.66,117192.0,24.2049,24.2049,24.1733,24.197,117192.0
2015-07-13 15:35:00,30.66,30.7,30.65,30.66,191284.0,24.197,24.2285,24.1891,24.197,191284.0
2015-07-13 15:40:00,30.67,30.71,30.67,30.71,93726.0,24.2049,24.2364,24.2049,24.2364,93726.0
2015-07-13 15:45:00,30.71,30.74,30.7,30.73,156746.0,24.2364,24.2601,24.2285,24.2522,156746.0
2015-07-13 15:50:00,30.73,30.73,30.71,30.72,143738.0,24.2522,24.2522,24.2364,24.2443,143738.0
2015-07-13 15:55:00,30.72,30.72,30.7,30.71,434584.0,24.2443,24.2443,24.2285,24.2364,434584.0
2015-07-14 09:30:00,30.68,30.72,30.62,30.64,116402.0,24.2128,24.2443,24.1654,24.1812,116402.0
2015-07-14 09:35:00,30.64,30.78,30.64,30.78,75374.0,24.1812,24.2917,24.1812,24.2917,75374.0
2015-07-14 09:40:00,30.75,30.75,30.69,30.73,167852.0,24.268,24.268,24.2207,24.2522,167852.0
2015-07-14 09:45:00,30.73,30.78,30.72,30.77,87862.0,24.2522,24.2917,24.2443,24.2838,87862.0
2015-07-14 09:50:00,30.77,30.79,30.75,30.79,163482.0,24.2838,24.2996,24.268,24.2996,163482.0
2015-07-14 09:55:00,30.79,30.8,30.73,30.77,115612.0,24.2996,24.3075,24.2522,24.2838,115612.0
2015-07-14 10:00:00,30.78,30.79,30.75,30.78,92318.0,24.2917,24.2996,24.268,24.2917,92318.0
2015-07-14 10:05:00,30.79,30.79,30.75,30.78,82940.0,24.2996,24.2996,24.268,24.2917,82940.0
2015-07-14 10:10:00,30.78,30.78,30.77,30.77,86698.0,24.2917,24.2917,24.2838,24.2838,86698.0
2015-07-14 10:15:00,30.77,30.78,30.72,30.75,113966.0,24.2838,24.2917,24.2443,24.268,113966.0
2015-07-14 10:20:00,30.75,30.81,30.75,30.81,153900.0,24.268,24.3154,24.268,24.3154,153900.0
2015-07-14 10:25:00,30.81,30.83,30.78,30.83,138104.0,24.3154,24.3311,24.2917,24.3311,138104.0
2015-07-14 10:30:00,30.83,30.84,30.79,30.82,201046.0,24.3311,24.339,24.2996,24.3233,201046.0
2015-07-14 10:35:00,30.82,30.84,30.81,30.82,65458.0,24.3233,24.339,24.3154,24.3233,65458.0
2015-07-14 10:40:00,30.82,30.83,30.8,30.82,99714.0,24.3233,24.3311,24.3075,24.3233,99714.0
2015-07-14 10:45:00,30.82,30.83,30.81,30.82,163578.0,24.3233,24.3311,24.3154,24.3233,163578.0
2015-07-14 10:50:00,30.82,30.83,30.81,30.82,87746.0,24.3233,24.3311,24.3154,24.3233,87746.0
2015-07-14 10:55:00,30.82,30.83,30.79,30.83,91100.0,24.3233,24.3311,24.2996,24.3311,91100.0
2015-07-14 11:00:00,30.83,30.86,30.83,30.85,80208.0,24.3311,24.3548,24.3311,24.3469,80208.0
2015-07-14 11:05:00,30.85,30.86,30.84,30.86,37496.0,24.3469,24.3548,24.339,24.3548,37496.0
2015-07-14 11:10:00,30.86,30.86,30.84,30.86,127796.0,24.3548,24.3548,24.339,24.3548,127796.0
2015-07-14 11:15:00,30.86,30.87,30.84,30.86,126072.0,24.3548,24.3627,24.339,24.3548,126072.0
2015-07-14 11:20:00,30.86,30.86,30.83,30.85,65070.0,24.3548,24.3548,24.3311,24.3469,65070.0
2015-07-14 11:25:00,30.86,30.86,30.83,30.86,52766.0,24.3548,24.3548,24.3311,24.3548,52766.0
2015-07-14 11:30:00,30.86,30.87,30.85,30.85,36056.0,24.3548,24.3627,24.3469,24.3469,36056.0
2015-07-14 11:35:00,30.86,30.86,30.85,30.86,35482.0,24.3548,24.3548,24.3469,24.3548,35482.0
2015-07-14 11:40:00,30.85,30.86,30.76,30.8,194102.0,24.3469,24.3548,24.2759,24.3075,194102.0
2015-07-14 11:45:00,30.8,30.81,30.79,30.79,24806.0,24.3075,24.3154,24.2996,24.2996,24806.0
2015-07-14 11:50:00,30.79,30.83,30.79,30.83,31588.0,24.2996,24.3311,24.2996,24.3311,31588.0
2015-07-14 11:55:00,30.82,30.82,30.76,30.76,50578.0,24.3233,24.3233,24.2759,24.2759,50578.0
2015-07-14 12:00:00,30.76,30.78,30.72,30.76,94828.0,24.2759,24.2917,24.2443,24.2759,94828.0
2015-07-14 12:05:00,30.75,30.75,30.72,30.72,37080.0,24.268,24.268,24.2443,24.2443,37080.0
2015-07-14 12:10:00,30.72,30.73,30.7,30.7,45092.0,24.2443,24.2522,24.2285,24.2285,45092.0
2015-07-14 12:15:00,30.7,30.72,30.68,30.71,28290.0,24.2285,24.2443,24.2128,24.2364,28290.0
2015-07-14 12:20:00,30.71,30.71,30.67,30.68,82650.0,24.2364,24.2364,24.2049,24.2128,82650.0
2015-07-14 12:25:00,30.68,30.68,30.64,30.66,40054.0,24.2128,24.2128,24.1812,24.197,40054.0
2015-07-14 12:30:00,30.67,30.68,30.63,30.65,54132.0,24.2049,24.2128,24.1733,24.1891,54132.0
2015-07-14 12:35:00,30.65,30.68,30.64,30.68,23376.0,24.1891,24.2128,24.1812,24.2128,23376.0
2015-07-14 12:40:00,30.68,30.7,30.66,30.68,28194.0,24.2128,24.2285,24.197,24.2128,28194.0
2015-07-14 12:45:00,30.68,30.68,30.65,30.65,30776.0,24.2128,24.2128,24.1891,24.1891,30776.0
2015-07-14 12:50:00,30.66,30.67,30.65,30.66,23110.0,24.197,24.2049,24.1891,24.197,23110.0
2015-07-14 12:55:00,30.66,30.68,30.66,30.68,24394.0,24.197,24.2128,24.197,24.2128,24394.0
2015-07-14 13:00:00,30.68,30.7,30.68,30.69,26762.0,24.2128,24.2285,24.2128,24.2207,26762.0
2015-07-14 13:05:00,30.68,30.69,30.66,30.68,26148.0,24.2128,24.2207,24.197,24.2128,26148.0
2015-07-14 13:10:00,30.68,30.71,30.67,30.67,21200.0,24.2128,24.2364,24.2049,24.2049,21200.0
2015-07-14 13:15:00,30.67,30.68,30.66,30.66,16542.0,24.2049,24.2128,24.197,24.197,16542.0
2015-07-14 13:20:00,30.66,30.67,30.65,30.66,19572.0,24.197,24.2049,24.1891,24.197,19572.0
2015-07-14 13:25:00,30.66,30.68,30.65,30.66,33886.0,24.197,24.2128,24.1891,24.197,33886.0
2015-07-14 13:30:00,30.66,30.67,30.65,30.66,29338.0,24.197,24.2049,24.1891,24.197,29338.0
2015-07-14 13:35:00,30.66,30.66,30.63,30.64,35930.0,24.197,24.197,24.1733,24.1812,35930.0
2015-07-14 13:40:00,30.64,30.65,30.61,30.62,25558.0,24.1812,24.1891,24.1575,24.1654,25558.0
2015-07-14 13:45:00,30.62,30.65,30.62,30.64,20110.0,24.1654,24.1891,24.1654,24.1812,20110.0
2015-07-14 13:50:00,30.64,30.65,30.62,30.62,28900.0,24.1812,24.1891,24.1654,24.1654,28900.0
2015-07-14 13:55:00,30.63,30.64,30.62,30.63,50952.0,24.1733,24.1812,24.1654,24.1733,50952.0
2015-07-14 14:00:00,30.63,30.64,30.61,30.63,32148.0,24.1733,24.1812,24.1575,24.1733,32148.0
2015-07-14 14:05:00,30.63,30.63,30.61,30.63,50618.0,24.1733,24.1733,24.1575,24.1733,50618.0
2015-07-14 14:10:00,30.62,30.63,30.61,30.61,44574.0,24.1654,24.1733,24.1575,24.1575,44574.0
2015-07-14 14:15:00,30.61,30.63,30.6,30.63,33918.0,24.1575,24.1733,24.1496,24.1733,33918.0
2015-07-14 14:20:00,30.63,30.63,30.6,30.6,38266.0,24.1733,24.1733,24.1496,24.1496,38266.0
2015-07-14 14:25:00,30.6,30.61,30.59,30.61,38290.0,24.1496,24.1575,24.1417,24.1575,38290.0
2015-07-14 14:30:00,30.61,30.65,30.61,30.65,46470.0,24.1575,24.1891,24.1575,24.1891,46470.0
2015-07-14 14:35:00,30.65,30.67,30.65,30.66,25406.0,24.1891,24.2049,24.1891,24.197,25406.0
2015-07-14 14:40:00,30.66,30.67,30.66,30.66,25584.0,24.197,24.2049,24.197,24.197,25584.0
2015-07-14 14:45:00,30.66,30.66,30.65,30.65,33350.0,24.197,24.197,24.1891,24.1891,33350.0
2015-07-14 14:50:00,30.65,30.68,30.64,30.68,32594.0,24.1891,24.2128,24.1812,24.2128,32594.0
2015-07-14 14:55:00,30.68,30.68,30.66,30.68,50714.0,24.2128,24.2128,24.197,24.2128,50714.0
2015-07-14 15:00:00,30.68,30.73,30.68,30.73,35160.0,24.2128,24.2522,24.2128,24.2522,35160.0
2015-07-14 15:05:00,30.73,30.74,30.71,30.73,29532.0,24.2522,24.2601,24.2364,24.2522,29532.0
2015-07-14 15:10:00,30.73,30.74,30.7,30.71,66804.0,24.2522,24.2601,24.2285,24.2364,66804.0
2015-07-14 15:15:00,30.71,30.72,30.7,30.72,43882.0,24.2364,24.2443,24.2285,24.2443,43882.0
2015-07-14 15:20:00,30.72,30.72,30.7,30.72,46516.0,24.2443,24.2443,24.2285,24.2443,46516.0
2015-07-14 15:25:00,30.72,30.73,30.71,30.72,30280.0,24.2443,24.2522,24.2364,24.2443,30280.0
2015-07-14 15:30:00,30.72,30.72,30.68,30.69,60432.0,24.2443,24.2443,24.2128,24.2207,60432.0
2015-07-14 15:35:00,30.69,30.69,30.67,30.68,71554.0,24.2207,24.2207,24.2049,24.2128,71554.0
2015-07-14 15:40:00,30.68,30.71,30.68,30.7,51352.0,24.2128,24.2364,24.2128,24.2285,51352.0
2015-07-14 15:45:00,30.7,30.72,30.7,30.71,82882.0,24.2285,24.2443,24.2285,24.2364,82882.0
2015-07-14 15:50:00,30.71,30.71,30.68,30.69,105754.0,24.2364,24.2364,24.2128,24.2207,105754.0
2015-07-14 15:55:00,30.7,30.72,30.68,30.71,329838.0,24.2285,24.2443,24.2128,24.2364,329838.0
2015-07-15 09:30:00,30.81,30.88,30.74,30.86,160028.0,24.3154,24.3706,24.2601,24.3548,160028.0
2015-07-15 09:35:00,30.86,30.89,30.81,30.85,48986.0,24.3548,24.3785,24.3154,24.3469,48986.0
2015-07-15 09:40:00,30.84,30.86,30.78,30.81,148082.0,24.339,24.3548,24.2917,24.3154,148082.0
2015-07-15 09:45:00,30.81,30.81,30.76,30.76,152050.0,24.3154,24.3154,24.2759,24.2759,152050.0
2015-07-15 09:50:00,30.77,30.8,30.73,30.79,134118.0,24.2838,24.3075,24.2522,24.2996,134118.0
2015-07-15 09:55:00,30.79,30.81,30.77,30.77,131566.0,24.2996,24.3154,24.2838,24.2838,131566.0
2015-07-15 10:00:00,30.77,30.77,30.73,30.75,71594.0,24.2838,24.2838,24.2522,24.268,71594.0
2015-07-15 10:05:00,30.74,30.75,30.73,30.73,54894.0,24.2601,24.268,24.2522,24.2522,54894.0
2015-07-15 10:10:00,30.73,30.74,30.7,30.73,110538.0,24.2522,24.2601,24.2285,24.2522,110538.0
2015-07-15 10:15:00,30.73,30.75,30.73,30.75,43870.0,24.2522,24.268,24.2522,24.268,43870.0
2015-07-15 10:20:00,30.75,30.76,30.71,30.74,50710.0,24.268,24.2759,24.2364,24.2601,50710.0
2015-07-15 10:25:00,30.74,30.78,30.74,30.77,51768.0,24.2601,24.2917,24.2601,24.2838,51768.0
2015-07-15 10:30:00,30.77,30.77,30.73,30.74,221150.0,24.2838,24.2838,24.2522,24.2601,221150.0
2015-07-15 10:35:00,30.74,30.75,30.73,30.75,89158.0,24.2601,24.268,24.2522,24.268,89158.0
2015-07-15 10:40:00,30.74,30.75,30.71,30.71,59996.0,24.2601,24.268,24.2364,24.2364,59996.0
2015-07-15 10:45:00,30.72,30.74,30.69,30.74,121210.0,24.2443,24.2601,24.2207,24.2601,121210.0
2015-07-15 10:50:00,30.74,30.75,30.73,30.74,49188.0,24.2601,24.268,24.2522,24.2601,49188.0
2015-07-15 10:55:00,30.74,30.77,30.72,30.76,159256.0,24.2601,24.2838,24.2443,24.2759,159256.0
2015-07-15 11:00:00,30.76,30.77,30.75,30.75,32186.0,24.2759,24.2838,24.268,24.268,32186.0
2015-07-15 11:05:00,30.75,30.8,30.75,30.8,54594.0,24.268,24.3075,24.268,24.3075,54594.0
2015-07-15 11:10:00,30.8,30.8,30.78,30.78,19658.0,24.3075,24.3075,24.2917,24.2917,19658.0
2015-07-15 11:15:00,30.79,30.86,30.79,30.85,41738.0,24.2996,24.3548,24.2996,24.3469,41738.0
2015-07-15 11:20:00,30.85,30.85,30.82,30.85,87714.0,24.3469,24.3469,24.3233,24.3469,87714.0
2015-07-15 11:25:00,30.85,30.85,30.82,30.84,33334.0,24.3469,24.3469,24.3233,24.339,33334.0
2015-07-15 11:30:00,30.84,30.87,30.82,30.86,50410.0,24.339,24.3627,24.3233,24.3548,50410.0
2015-07-15 11:35:00,30.86,30.88,30.86,30.86,26320.0,24.3548,24.3706,24.3548,24.3548,26320.0
2015-07-15 11:40:00,30.86,30.87,30.82,30.83,38512.0,24.3548,24.3627,24.3233,24.3311,38512.0
2015-07-15 11:45:00,30.82,30.82,30.78,30.79,29008.0,24.3233,24.3233,24.2917,24.2996,29008.0
2015-07-15 11:50:00,30.79,30.8,30.78,30.79,31380.0,24.2996,24.3075,24.2917,24.2996,31380.0
2015-07-15 11:55:00,30.78,30.79,30.76,30.77,51464.0,24.2917,24.2996,24.2759,24.2838,51464.0
2015-07-15 12:00:00,30.77,30.78,30.76,30.77,22724.0,24.2838,24.2917,24.2759,24.2838,22724.0
2015-07-15 12:05:00,30.77,30.79,30.75,30.75,17412.0,24.2838,24.2996,24.268,24.268,17412.0
2015-07-15 12:10:00,30.75,30.76,30.73,30.73,42354.0,24.268,24.2759,24.2522,24.2522,42354.0
2015-07-15 12:15:00,30.74,30.76,30.73,30.75,22876.0,24.2601,24.2759,24.2522,24.268,22876.0
2015-07-15 12:20:00,30.75,30.77,30.75,30.77,10014.0,24.268,24.2838,24.268,24.2838,10014.0
2015-07-15 12:25:00,30.77,30.77,30.75,30.76,21550.0,24.2838,24.2838,24.268,24.2759,21550.0
2015-07-15 12:30:00,30.76,30.78,30.72,30.74,47646.0,24.2759,24.2917,24.2443,24.2601,47646.0
2015-07-15 12:35:00,30.74,30.78,30.73,30.78,17520.0,24.2601,24.2917,24.2522,24.2917,17520.0
2015-07-15 12:40:00,30.78,30.79,30.77,30.78,51832.0,24.2917,24.2996,24.2838,24.2917,51832.0
2015-07-15 12:45:00,30.79,30.79,30.76,30.77,14992.0,24.2996,24.2996,24.2759,24.2838,14992.0
2015-07-15 12:50:00,30.77,30.78,30.72,30.74,47710.0,24.2838,24.2917,24.2443,24.2601,47710.0
2015-07-15 12:55:00,30.75,30.76,30.73,30.74,40300.0,24.268,24.2759,24.2522,24.2601,40300.0
2015-07-15 13:00:00,30.74,30.77,30.73,30.77,40116.0,24.2601,24.2838,24.2522,24.2838,40116.0
2015-07-15 13:05:00,30.77,30.79,30.76,30.78,46444.0,24.2838,24.2996,24.2759,24.2917,46444.0
2015-07-15 13:10:00,30.77,30.79,30.77,30.78,30914.0,24.2838,24.2996,24.2838,24.2917,30914.0
2015-07-15 13:15:00,30.78,30.79,30.77,30.77,52608.0,24.2917,24.2996,24.2838,24.2838,52608.0
2015-07-15 13:20:00,30.78,30.8,30.76,30.79,28522.0,24.2917,24.3075,24.2759,24.2996,28522.0
2015-07-15 13:25:00,30.79,30.8,30.77,30.79,30516.0,24.2996,24.3075,24.2838,24.2996,30516.0
2015-07-15 13:30:00,30.79,30.81,30.78,30.8,28552.0,24.2996,24.3154,24.2917,24.3075,28552.0
2015-07-15 13:35:00,30.8,30.81,30.78,30.78,15758.0,24.3075,24.3154,24.2917,24.2917,15758.0
2015-07-15 13:40:00,30.79,30.81,30.78,30.8,29340.0,24.2996,24.3154,24.2917,24.3075,29340.0
2015-07-15 13:45:00,30.81,30.82,30.78,30.81,31758.0,24.3154,24.3233,24.2917,24.3154,31758.0
2015-07-15 13:50:00,30.81,30.82,30.79,30.79,13574.0,24.3154,24.3233,24.2996,24.2996,13574.0
2015-07-15 13:55:00,30.79,30.8,30.78,30.79,17242.0,24.2996,24.3075,24.2917,24.2996,17242.0
2015-07-15 14:00:00,30.79,30.81,30.78,30.8,44902.0,24.2996,24.3154,24.2917,24.3075,44902.0
2015-07-15 14:05:00,30.81,30.82,30.79,30.81,13492.0,24.3154,24.3233,24.2996,24.3154,13492.0
2015-07-15 14:10:00,30.82,30.82,30.81,30.82,12322.0,24.3233,24.3233,24.3154,24.3233,12322.0
2015-07-15 14:15:00,30.81,30.82,30.8,30.81,26860.0,24.3154,24.3233,24.3075,24.3154,26860.0
2015-07-15 14:20:00,30.81,30.82,30.75,30.79,70548.0,24.3154,24.3233,24.268,24.2996,70548.0
2015-07-15 14:25:00,30.79,30.8,30.77,30.8,16856.0,24.2996,24.3075,24.2838,24.3075,16856.0
2015-07-15 14:30:00,30.8,30.81,30.79,30.8,24842.0,24.3075,24.3154,24.2996,24.3075,24842.0
2015-07-15 14:35:00,30.8,30.8,30.75,30.77,22620.0,24.3075,24.3075,24.268,24.2838,22620.0
2015-07-15 14:40:00,30.77,30.78,30.72,30.73,58334.0,24.2838,24.2917,24.2443,24.2522,58334.0
2015-07-15 14:45:00,30.73,30.74,30.7,30.72,34542.0,24.2522,24.2601,24.2285,24.2443,34542.0
2015-07-15 14:50:00,30.71,30.72,30.68,30.69,22850.0,24.2364,24.2443,24.2128,24.2207,22850.0
2015-07-15 14:55:00,30.69,30.71,30.68,30.71,30102.0,24.2207,24.2364,24.2128,24.2364,30102.0
2015-07-15 15:00:00,30.72,30.72,30.7,30.71,18194.0,24.2443,24.2443,24.2285,24.2364,18194.0
2015-07-15 15:05:00,30.71,30.72,30.69,30.7,53176.0,24.2364,24.2443,24.2207,24.2285,53176.0
2015-07-15 15:10:00,30.7,30.72,30.69,30.7,72446.0,24.2285,24.2443,24.2207,24.2285,72446.0
2015-07-15 15:15:00,30.71,30.74,30.71,30.74,37100.0,24.2364,24.2601,24.2364,24.2601,37100.0
2015-07-15 15:20:00,30.75,30.75,30.72,30.73,52310.0,24.268,24.268,24.2443,24.2522,52310.0
2015-07-15 15:25:00,30.73,30.79,30.73,30.79,61194.0,24.2522,24.2996,24.2522,24.2996,61194.0
2015-07-15 15:30:00,30.78,30.83,30.77,30.82,93680.0,24.2917,24.3311,24.2838,24.3233,93680.0
2015-07-15 15:35:00,30.82,30.84,30.8,30.82,79318.0,24.3233,24.339,24.3075,24.3233,79318.0
2015-07-15 15:40:00,30.82,30.83,30.81,30.83,78314.0,24.3233,24.3311,24.3154,24.3311,78314.0
2015-07-15 15:45:00,30.83,30.83,30.8,30.83,120206.0,24.3311,24.3311,24.3075,24.3311,120206.0
2015-07-15 15:50:00,30.83,30.87,30.83,30.87,115456.0,24.3311,24.3627,24.3311,24.3627,115456.0
2015-07-15 15:55:00,30.87,30.9,30.86,30.9,339346.0,24.3627,24.3864,24.3548,24.3864,339346.0
2015-07-16 09:30:00,31.07,31.13,31.04,31.11,100950.0,24.5206,24.5679,24.4969,24.5521,100950.0
2015-07-16 09:35:00,31.13,31.16,31.1,31.15,24482.0,24.5679,24.5916,24.5442,24.5837,24482.0
2015-07-16 09:40:00,31.14,31.22,31.13,31.21,48584.0,24.5758,24.6389,24.5679,24.631,48584.0
2015-07-16 09:45:00,31.21,31.21,31.15,31.17,32978.0,24.631,24.631,24.5837,24.5995,32978.0
2015-07-16 09:50:00,31.17,31.18,31.16,31.16,24074.0,24.5995,24.6074,24.5916,24.5916,24074.0
2015-07-16 09:55:00,31.17,31.17,31.13,31.14,26738.0,24.5995,24.5995,24.5679,24.5758,26738.0
2015-07-16 10:00:00,31.13,31.14,31.1,31.11,79664.0,24.5679,24.5758,24.5442,24.5521,79664.0
2015-07-16 10:05:00,31.11,31.14,31.1,31.12,22910.0,24.5521,24.5758,24.5442,24.56,22910.0
2015-07-16 10:10:00,31.13,31.14,31.08,31.08,28608.0,24.5679,24.5758,24.5284,24.5284,28608.0
2015-07-16 10:15:00,31.08,31.13,31.07,31.13,31462.0,24.5284,24.5679,24.5206,24.5679,31462.0
2015-07-16 10:20:00,31.13,31.14,31.11,31.13,25472.0,24.5679,24.5758,24.5521,24.5679,25472.0
2015-07-16 10:25:00,31.13,31.13,31.09,31.09,26336.0,24.5679,24.5679,24.5363,24.5363,26336.0
2015-07-16 10:30:00,31.09,31.1,31.07,31.09,37128.0,24.5363,24.5442,24.5206,24.5363,37128.0
2015-07-16 10:35:00,31.09,31.1,31.06,31.06,26574.0,24.5363,24.5442,24.5127,24.5127,26574.0
2015-07-16 10:40:00,31.06,31.1,31.04,31.1,87832.0,24.5127,24.5442,24.4969,24.5442,87832.0
2015-07-16 10:45:00,31.1,31.1,31.07,31.1,32866.0,24.5442,24.5442,24.5206,24.5442,32866.0
2015-07-16 10:50:00,31.1,31.14,31.1,31.13,48874.0,24.5442,24.5758,24.5442,24.5679,48874.0
2015-07-16 10:55:00,31.13,31.15,31.12,31.15,28276.0,24.5679,24.5837,24.56,24.5837,28276.0
2015-07-16 11:00:00,31.15,31.17,31.14,31.14,46448.0,24.5837,24.5995,24.5758,24.5758,46448.0
2015-07-16 11:05:00,31.13,31.13,31.09,31.1,33066.0,24.5679,24.5679,24.5363,24.5442,33066.0
2015-07-16 11:10:00,31.09,31.09,31.06,31.07,34502.0,24.5363,24.5363,24.5127,24.5206,34502.0
2015-07-16 11:15:00,31.07,31.08,31.06,31.06,25054.0,24.5206,24.5284,24.5127,24.5127,25054.0
2015-07-16 11:20:00,31.06,31.06,31.03,31.03,20400.0,24.5127,24.5127,24.489,24.489,20400.0
2015-07-16 11:25:00,31.03,31.06,31.02,31.05,40772.0,24.489,24.5127,24.4811,24.5048,40772.0
2015-07-16 11:30:00,31.05,31.11,31.05,31.11,39082.0,24.5048,24.5521,24.5048,24.5521,39082.0
2015-07-16 11:35:00,31.11,31.11,31.1,31.11,15556.0,24.5521,24.5521,24.5442,24.5521,15556.0
2015-07-16 11:40:00,31.11,31.11,31.09,31.09,24444.0,24.5521,24.5521,24.5363,24.5363,24444.0
2015-07-16 11:45:00,31.1,31.11,31.09,31.09,10214.0,24.5442,24.5521,24.5363,24.5363,10214.0
2015-07-16 11:50:00,31.09,31.09,31.08,31.08,11430.0,24.5363,24.5363,24.5284,24.5284,11430.0
2015-07-16 11:55:00,31.09,31.1,31.09,31.1,17080.0,24.5363,24.5442,24.5363,24.5442,17080.0
2015-07-16 12:00:00,31.1,31.1,31.09,31.09,13998.0,24.5442,24.5442,24.5363,24.5363,13998.0
2015-07-16 12:05:00,31.1,31.1,31.09,31.09,6902.0,24.5442,24.5442,24.5363,24.5363,6902.0
2015-07-16 12:10:00,31.08,31.09,31.07,31.08,14304.0,24.5284,24.5363,24.5206,24.5284,14304.0
2015-07-16 12:15:00,31.08,31.08,31.04,31.05,29416.0,24.5284,24.5284,24.4969,24.5048,29416.0
2015-07-16 12:20:00,31.05,31.08,31.05,31.05,17072.0,24.5048,24.5284,24.5048,24.5048,17072.0
2015-07-16 12:25:00,31.05,31.07,31.04,31.05,18520.0,24.5048,24.5206,24.4969,24.5048,18520.0
2015-07-16 12:30:00,31.05,31.07,31.04,31.06,14418.0,24.5048,24.5206,24.4969,24.5127,14418.0
2015-07-16 12:35:00,31.06,31.06,31.04,31.04,18410.0,24.5127,24.5127,24.4969,24.4969,18410.0
2015-07-16 12:40:00,31.04,31.05,31.03,31.04,18060.0,24.4969,24.5048,24.489,24.4969,18060.0
2015-07-16 12:45:00,31.03,31.04,31.0,31.0,12806.0,24.489,24.4969,24.4653,24.4653,12806.0
2015-07-16 12:50:00,31.0,31.0,30.97,30.98,18274.0,24.4653,24.4653,24.4416,24.4495,18274.0
2015-07-16 12:55:00,30.98,31.0,30.98,31.0,31102.0,24.4495,24.4653,24.4495,24.4653,31102.0
2015-07-16 13:00:00,31.0,31.01,30.99,31.0,26726.0,24.4653,24.4732,24.4574,24.4653,26726.0
2015-07-16 13:05:00,31.0,31.0,30.95,30.95,43548.0,24.4653,24.4653,24.4259,24.4259,43548.0
2015-07-16 13:10:00,30.95,30.96,30.95,30.96,25738.0,24.4259,24.4337,24.4259,24.4337,25738.0
2015-07-16 13:15:00,30.96,30.96,30.93,30.93,15184.0,24.4337,24.4337,24.4101,24.4101,15184.0
2015-07-16 13:20:00,30.93,30.94,30.91,30.94,16568.0,24.4101,24.418,24.3943,24.418,16568.0
2015-07-16 13:25:00,30.95,31.0,30.95,31.0,20600.0,24.4259,24.4653,24.4259,24.4653,20600.0
2015-07-16 13:30:00,30.99,31.0,30.98,31.0,27206.0,24.4574,24.4653,24.4495,24.4653,27206.0
2015-07-16 13:35:00,31.0,31.03,30.98,31.03,12600.0,24.4653,24.489,24.4495,24.489,12600.0
2015-07-16 13:40:00,31.03,31.04,31.0,31.0,14390.0,24.489,24.4969,24.4653,24.4653,14390.0
2015-07-16 13:45:00,31.0,31.0,30.98,30.99,13586.0,24.4653,24.4653,24.4495,24.4574,13586.0
2015-07-16 13:50:00,30.98,30.99,30.95,30.96,15656.0,24.4495,24.4574,24.4259,24.4337,15656.0
2015-07-16 13:55:00,30.97,30.97,30.93,30.95,19954.0,24.4416,24.4416,24.4101,24.4259,19954.0
2015-07-16 14:00:00,30.96,31.0,30.96,30.98,39186.0,24.4337,24.4653,24.4337,24.4495,39186.0
2015-07-16 14:05:00,30.99,31.02,30.99,31.02,12170.0,24.4574,24.4811,24.4574,24.4811,12170.0
2015-07-16 14:10:00,31.02,31.03,31.0,31.01,17254.0,24.4811,24.489,24.4653,24.4732,17254.0
2015-07-16 14:15:00,31.01,31.03,31.0,31.03,21230.0,24.4732,24.489,24.4653,24.489,21230.0
2015-07-16 14:20:00,31.03,31.07,31.03,31.06,21498.0,24.489,24.5206,24.489,24.5127,21498.0
2015-07-16 14:25:00,31.06,31.08,31.06,31.06,20340.0,24.5127,24.5284,24.5127,24.5127,20340.0
2015-07-16 14:30:00,31.06,31.08,31.04,31.07,23380.0,24.5127,24.5284,24.4969,24.5206,23380.0
2015-07-16 14:35:00,31.07,31.07,31.04,31.05,12324.0,24.5206,24.5206,24.4969,24.5048,12324.0
2015-07-16 14:40:00,31.05,31.07,31.05,31.07,14838.0,24.5048,24.5206,24.5048,24.5206,14838.0
2015-07-16 14:45:00,31.07,31.07,31.04,31.05,14016.0,24.5206,24.5206,24.4969,24.5048,14016.0
2015-07-16 14:50:00,31.05,31.05,31.02,31.02,13780.0,24.5048,24.5048,24.4811,24.4811,13780.0
2015-07-16 14:55:00,31.02,31.03,31.02,31.03,19656.0,24.4811,24.489,24.4811,24.489,19656.0
2015-07-16 15:00:00,31.04,31.05,31.02,31.05,19708.0,24.4969,24.5048,24.4811,24.5048,19708.0
2015-07-16 15:05:00,31.05,31.05,31.03,31.03,25726.0,24.5048,24.5048,24.489,24.489,25726.0
2015-07-16 15:10:00,31.03,31.06,31.02,31.06,34790.0,24.489,24.5127,24.4811,24.5127,34790.0
2015-07-16 15:15:00,31.07,31.08,31.06,31.06,39412.0,24.5206,24.5284,24.5127,24.5127,39412.0
2015-07-16 15:20:00,31.06,31.08,31.06,31.08,20458.0,24.5127,24.5284,24.5127,24.5284,20458.0
2015-07-16 15:25:00,31.09,31.11,31.08,31.1,33740.0,24.5363,24.5521,24.5284,24.5442,33740.0
2015-07-16 15:30:00,31.1,31.11,31.08,31.09,52722.0,24.5442,24.5521,24.5284,24.5363,52722.0
2015-07-16 15:35:00,31.1,31.1,31.08,31.09,77694.0,24.5442,24.5442,24.5284,24.5363,77694.0
2015-07-16 15:40:00,31.1,31.1,31.08,31.09,67886.0,24.5442,24.5442,24.5284,24.5363,67886.0
2015-07-16 15:45:00,31.09,31.09,31.07,31.08,111092.0,24.5363,24.5363,24.5206,24.5284,111092.0
2015-07-16 15:50:00,31.08,31.09,31.07,31.09,90862.0,24.5284,24.5363,24.5206,24.5363,90862.0
2015-07-16 15:55:00,31.09,31.11,31.09,31.11,238114.0,24.5363,24.5521,24.5363,24.5521,238114.0
2015-07-17 09:30:00,31.1,31.1,31.0,31.02,193596.0,24.5442,24.5442,24.4653,24.4811,193596.0
2015-07-17 09:35:00,31.02,31.04,30.97,31.0,10322.0,24.4811,24.4969,24.4416,24.4653,10322.0
2015-07-17 09:40:00,31.0,31.0,30.93,30.93,19156.0,24.4653,24.4653,24.4101,24.4101,19156.0
2015-07-17 09:45:00,30.93,30.93,30.84,30.84,57530.0,24.4101,24.4101,24.339,24.339,57530.0
2015-07-17 09:50:00,30.84,30.85,30.75,30.76,78946.0,24.339,24.3469,24.268,24.2759,78946.0
2015-07-17 09:55:00,30.75,30.84,30.75,30.8,34656.0,24.268,24.339,24.268,24.3075,34656.0
2015-07-17 10:00:00,30.8,30.82,30.75,30.75,52468.0,24.3075,24.3233,24.268,24.268,52468.0
2015-07-17 10:05:00,30.75,30.75,30.72,30.75,33236.0,24.268,24.268,24.2443,24.268,33236.0
2015-07-17 10:10:00,30.74,30.75,30.7,30.7,24798.0,24.2601,24.268,24.2285,24.2285,24798.0
2015-07-17 10:15:00,30.7,30.74,30.68,30.72,57912.0,24.2285,24.2601,24.2128,24.2443,57912.0
2015-07-17 10:20:00,30.72,30.76,30.71,30.74,57554.0,24.2443,24.2759,24.2364,24.2601,57554.0
2015-07-17 10:25:00,30.74,30.75,30.73,30.75,67646.0,24.2601,24.268,24.2522,24.268,67646.0
2015-07-17 10:30:00,30.74,30.75,30.71,30.74,31488.0,24.2601,24.268,24.2364,24.2601,31488.0
2015-07-17 10:35:00,30.74,30.75,30.71,30.71,49116.0,24.2601,24.268,24.2364,24.2364,49116.0
2015-07-17 10:40:00,30.71,30.73,30.7,30.71,36382.0,24.2364,24.2522,24.2285,24.2364,36382.0
2015-07-17 10:45:00,30.7,30.72,30.7,30.71,41926.0,24.2285,24.2443,24.2285,24.2364,41926.0
2015-07-17 10:50:00,30.7,30.71,30.67,30.68,63124.0,24.2285,24.2364,24.2049,24.2128,63124.0
2015-07-17 10:55:00,30.67,30.7,30.67,30.68,39096.0,24.2049,24.2285,24.2049,24.2128,39096.0
2015-07-17 11:00:00,30.69,30.69,30.68,30.68,21464.0,24.2207,24.2207,24.2128,24.2128,21464.0
2015-07-17 11:05:00,30.68,30.7,30.67,30.68,40300.0,24.2128,24.2285,24.2049,24.2128,40300.0
2015-07-17 11:10:00,30.68,30.7,30.66,30.66,41726.0,24.2128,24.2285,24.197,24.197,41726.0
2015-07-17 11:15:00,30.65,30.66,30.64,30.65,40220.0,24.1891,24.197,24.1812,24.1891,40220.0
2015-07-17 11:20:00,30.65,30.66,30.64,30.65,35974.0,24.1891,24.197,24.1812,24.1891,35974.0
2015-07-17 11:25:00,30.66,30.67,30.65,30.66,35796.0,24.197,24.2049,24.1891,24.197,35796.0
2015-07-17 11:30:00,30.66,30.68,30.66,30.68,30572.0,24.197,24.2128,24.197,24.2128,30572.0
2015-07-17 11:35:00,30.68,30.68,30.67,30.67,31156.0,24.2128,24.2128,24.2049,24.2049,31156.0
2015-07-17 11:40:00,30.68,30.68,30.67,30.68,29040.0,24.2128,24.2128,24.2049,24.2128,29040.0
2015-07-17 11:45:00,30.68,30.69,30.67,30.67,17580.0,24.2128,24.2207,24.2049,24.2049,17580.0
2015-07-17 11:50:00,30.67,30.7,30.66,30.67,17928.0,24.2049,24.2285,24.197,24.2049,17928.0
2015-07-17 11:55:00,30.67,30.68,30.65,30.66,24108.0,24.2049,24.2128,24.1891,24.197,24108.0
2015-07-17 12:00:00,30.67,30.67,30.65,30.65,28524.0,24.2049,24.2049,24.1891,24.1891,28524.0
2015-07-17 12:05:00,30.65,30.65,30.62,30.64,28512.0,24.1891,24.1891,24.1654,24.1812,28512.0
2015-07-17 12:10:00,30.64,30.66,30.64,30.66,12214.0,24.1812,24.197,24.1812,24.197,12214.0
2015-07-17 12:15:00,30.66,30.67,30.66,30.66,19006.0,24.197,24.2049,24.197,24.197,19006.0
2015-07-17 12:20:00,30.66,30.66,30.61,30.61,26870.0,24.197,24.197,24.1575,24.1575,26870.0
2015-07-17 12:25:00,30.62,30.63,30.6,30.61,32410.0,24.1654,24.1733,24.1496,24.1575,32410.0
2015-07-17 12:30:00,30.61,30.64,30.61,30.63,13676.0,24.1575,24.1812,24.1575,24.1733,13676.0
2015-07-17 12:35:00,30.63,30.63,30.6,30.6,30754.0,24.1733,24.1733,24.1496,24.1496,30754.0
2015-07-17 12:40:00,30.61,30.61,30.61,30.61,18492.0,24.1575,24.1575,24.1575,24.1575,18492.0
2015-07-17 12:45:00,30.61,30.65,30.61,30.64,20932.0,24.1575,24.1891,24.1575,24.1812,20932.0
2015-07-17 12:50:00,30.63,30.65,30.62,30.63,30936.0,24.1733,24.1891,24.1654,24.1733,30936.0
2015-07-17 12:55:00,30.63,30.63,30.61,30.61,13240.0,24.1733,24.1733,24.1575,24.1575,13240.0
2015-07-17 13:00:00,30.61,30.63,30.6,30.61,12050.0,24.1575,24.1733,24.1496,24.1575,12050.0
2015-07-17 13:05:00,30.61,30.64,30.61,30.64,20768.0,24.1575,24.1812,24.1575,24.1812,20768.0
2015-07-17 13:10:00,30.64,30.64,30.62,30.63,10086.0,24.1812,24.1812,24.1654,24.1733,10086.0
2015-07-17 13:15:00,30.62,30.63,30.61,30.63,33896.0,24.1654,24.1733,24.1575,24.1733,33896.0
2015-07-17 13:20:00,30.63,30.64,30.61,30.63,12706.0,24.1733,24.1812,24.1575,24.1733,12706.0
2015-07-17 13:25:00,30.63,30.65,30.62,30.63,15362.0,24.1733,24.1891,24.1654,24.1733,15362.0
2015-07-17 13:30:00,30.63,30.63,30.61,30.63,12620.0,24.1733,24.1733,24.1575,24.1733,12620.0
2015-07-17 13:35:00,30.62,30.64,30.61,30.64,26298.0,24.1654,24.1812,24.1575,24.1812,26298.0
2015-07-17 13:40:00,30.63,30.63,30.62,30.63,15490.0,24.1733,24.1733,24.1654,24.1733,15490.0
2015-07-17 13:45:00,30.63,30.64,30.63,30.64,11918.0,24.1733,24.1812,24.1733,24.1812,11918.0
2015-07-17 13:50:00,30.64,30.64,30.63,30.64,18208.0,24.1812,24.1812,24.1733,24.1812,18208.0
2015-07-17 13:55:00,30.64,30.64,30.63,30.64,16306.0,24.1812,24.1812,24.1733,24.1812,16306.0
2015-07-17 14:00:00,30.63,30.65,30.63,30.64,20524.0,24.1733,24.1891,24.1733,24.1812,20524.0
2015-07-17 14:05:00,30.64,30.66,30.64,30.66,15514.0,24.1812,24.197,24.1812,24.197,15514.0
2015-07-17 14:10:00,30.65,30.68,30.65,30.67,14822.0,24.1891,24.2128,24.1891,24.2049,14822.0
2015-07-17 14:15:00,30.67,30.69,30.67,30.69,14348.0,24.2049,24.2207,24.2049,24.2207,14348.0
2015-07-17 14:20:00,30.69,30.71,30.69,30.7,19954.0,24.2207,24.2364,24.2207,24.2285,19954.0
2015-07-17 14:25:00,30.71,30.72,30.7,30.71,15614.0,24.2364,24.2443,24.2285,24.2364,15614.0
2015-07-17 14:30:00,30.71,30.72,30.7,30.71,22584.0,24.2364,24.2443,24.2285,24.2364,22584.0
2015-07-17 14:35:00,30.71,30.72,30.7,30.71,12720.0,24.2364,24.2443,24.2285,24.2364,12720.0
2015-07-17 14:40:00,30.71,30.71,30.68,30.7,17444.0,24.2364,24.2364,24.2128,24.2285,17444.0
2015-07-17 14:45:00,30.7,30.71,30.7,30.7,23746.0,24.2285,24.2364,24.2285,24.2285,23746.0
2015-07-17 14:50:00,30.7,30.72,30.69,30.71,14912.0,24.2285,24.2443,24.2207,24.2364,14912.0
2015-07-17 14:55:00,30.71,30.73,30.7,30.72,22872.0,24.2364,24.2522,24.2285,24.2443,22872.0
2015-07-17 15:00:00,30.72,30.72,30.7,30.71,23062.0,24.2443,24.2443,24.2285,24.2364,23062.0
2015-07-17 15:05:00,30.71,30.72,30.7,30.71,26180.0,24.2364,24.2443,24.2285,24.2364,26180.0
2015-07-17 15:10:00,30.71,30.73,30.71,30.73,22732.0,24.2364,24.2522,24.2364,24.2522,22732.0
2015-07-17 15:15:00,30.73,30.73,30.71,30.73,25276.0,24.2522,24.2522,24.2364,24.2522,25276.0
2015-07-17 15:20:00,30.73,30.75,30.73,30.74,28430.0,24.2522,24.268,24.2522,24.2601,28430.0
2015-07-17 15:25:00,30.74,30.76,30.73,30.76,33346.0,24.2601,24.2759,24.2522,24.2759,33346.0
2015-07-17 15:30:00,30.75,30.76,30.74,30.75,39438.0,24.268,24.2759,24.2601,24.268,39438.0
2015-07-17 15:35:00,30.75,30.76,30.74,30.75,37432.0,24.268,24.2759,24.2601,24.268,37432.0
2015-07-17 15:40:00,30.75,30.79,30.74,30.78,73442.0,24.268,24.2996,24.2601,24.2917,73442.0
2015-07-17 15:45:00,30.78,30.79,30.78,30.79,73958.0,24.2917,24.2996,24.2917,24.2996,73958.0
2015-07-17 15:50:00,30.78,30.8,30.78,30.8,57934.0,24.2917,24.3075,24.2917,24.3075,57934.0
2015-07-17 15:55:00,30.8,30.81,30.78,30.8,207470.0,24.3075,24.3154,24.2917,24.3075,207470.0
2015-07-20 09:30:00,30.84,30.93,30.82,30.86,58180.0,24.339,24.4101,24.3233,24.3548,58180.0
2015-07-20 09:35:00,30.86,30.87,30.76,30.81,61880.0,24.3548,24.3627,24.2759,24.3154,61880.0
2015-07-20 09:40:00,30.81,30.81,30.76,30.78,20574.0,24.3154,24.3154,24.2759,24.2917,20574.0
2015-07-20 09:45:00,30.78,30.79,30.75,30.75,14364.0,24.2917,24.2996,24.268,24.268,14364.0
2015-07-20 09:50:00,30.75,30.75,30.67,30.7,56128.0,24.268,24.268,24.2049,24.2285,56128.0
2015-07-20 09:55:00,30.68,30.68,30.61,30.64,46160.0,24.2128,24.2128,24.1575,24.1812,46160.0
2015-07-20 10:00:00,30.63,30.66,30.63,30.65,42010.0,24.1733,24.197,24.1733,24.1891,42010.0
2015-07-20 10:05:00,30.65,30.66,30.63,30.64,30084.0,24.1891,24.197,24.1733,24.1812,30084.0
2015-07-20 10:10:00,30.65,30.69,30.63,30.68,45076.0,24.1891,24.2207,24.1733,24.2128,45076.0
2015-07-20 10:15:00,30.69,30.7,30.64,30.64,84842.0,24.2207,24.2285,24.1812,24.1812,84842.0
2015-07-20 10:20:00,30.64,30.65,30.62,30.64,142662.0,24.1812,24.1891,24.1654,24.1812,142662.0
2015-07-20 10:25:00,30.64,30.65,30.63,30.63,27728.0,24.1812,24.1891,24.1733,24.1733,27728.0
2015-07-20 10:30:00,30.63,30.63,30.59,30.59,61112.0,24.1733,24.1733,24.1417,24.1417,61112.0
2015-07-20 10:35:00,30.59,30.59,30.56,30.56,55118.0,24.1417,24.1417,24.1181,24.1181,55118.0
2015-07-20 10:40:00,30.56,30.56,30.53,30.54,44450.0,24.1181,24.1181,24.0944,24.1023,44450.0
2015-07-20 10:45:00,30.55,30.56,30.53,30.55,28166.0,24.1102,24.1181,24.0944,24.1102,28166.0
2015-07-20 10:50:00,30.54,30.61,30.54,30.6,36244.0,24.1023,24.1575,24.1023,24.1496,36244.0
2015-07-20 10:55:00,30.6,30.68,30.6,30.68,43556.0,24.1496,24.2128,24.1496,24.2128,43556.0
2015-07-20 11:00:00,30.67,30.72,30.67,30.72,98522.0,24.2049,24.2443,24.2049,24.2443,98522.0
2015-07-20 11:05:00,30.72,30.74,30.72,30.73,43474.0,24.2443,24.2601,24.2443,24.2522,43474.0
2015-07-20 11:10:00,30.73,30.73,30.72,30.72,45666.0,24.2522,24.2522,24.2443,24.2443,45666.0
2015-07-20 11:15:00,30.72,30.74,30.68,30.72,113878.0,24.2443,24.2601,24.2128,24.2443,113878.0
2015-07-20 11:20:00,30.72,30.75,30.72,30.75,32540.0,24.2443,24.268,24.2443,24.268,32540.0
2015-07-20 11:25:00,30.75,30.77,30.74,30.74,40070.0,24.268,24.2838,24.2601,24.2601,40070.0
2015-07-20 11:30:00,30.74,30.76,30.74,30.75,64302.0,24.2601,24.2759,24.2601,24.268,64302.0
2015-07-20 11:35:00,30.74,30.82,30.74,30.81,81392.0,24.2601,24.3233,24.2601,24.3154,81392.0
2015-07-20 11:40:00,30.81,30.81,30.8,30.8,50716.0,24.3154,24.3154,24.3075,24.3075,50716.0
2015-07-20 11:45:00,30.8,30.8,30.76,30.76,32056.0,24.3075,24.3075,24.2759,24.2759,32056.0
2015-07-20 11:50:00,30.77,30.77,30.73,30.73,133454.0,24.2838,24.2838,24.2522,24.2522,133454.0
2015-07-20 11:55:00,30.73,30.75,30.72,30.73,38790.0,24.2522,24.268,24.2443,24.2522,38790.0
2015-07-20 12:00:00,30.73,30.75,30.72,30.74,23702.0,24.2522,24.268,24.2443,24.2601,23702.0
2015-07-20 12:05:00,30.74,30.74,30.73,30.73,23390.0,24.2601,24.2601,24.2522,24.2522,23390.0
2015-07-20 12:10:00,30.73,30.74,30.73,30.74,8416.0,24.2522,24.2601,24.2522,24.2601,8416.0
2015-07-20 12:15:00,30.74,30.75,30.74,30.75,52866.0,24.2601,24.268,24.2601,24.268,52866.0
2015-07-20 12:20:00,30.75,30.79,30.75,30.77,31592.0,24.268,24.2996,24.268,24.2838,31592.0
2015-07-20 12:25:00,30.77,30.77,30.75,30.75,30332.0,24.2838,24.2838,24.268,24.268,30332.0
2015-07-20 12:30:00,30.76,30.78,30.76,30.78,42456.0,24.2759,24.2917,24.2759,24.2917,42456.0
2015-07-20 12:35:00,30.78,30.81,30.77,30.81,38454.0,24.2917,24.3154,24.2838,24.3154,38454.0
2015-07-20 12:40:00,30.8,30.84,30.8,30.83,79550.0,24.3075,24.339,24.3075,24.3311,79550.0
2015-07-20 12:45:00,30.83,30.83,30.81,30.82,21666.0,24.3311,24.3311,24.3154,24.3233,21666.0
2015-07-20 12:50:00,30.82,30.83,30.82,30.83,34470.0,24.3233,24.3311,24.3233,24.3311,34470.0
2015-07-20 12:55:00,30.83,30.84,30.78,30.78,47266.0,24.3311,24.339,24.2917,24.2917,47266.0
2015-07-20 13:00:00,30.79,30.79,30.76,30.76,27672.0,24.2996,24.2996,24.2759,24.2759,27672.0
2015-07-20 13:05:00,30.76,30.77,30.76,30.77,15250.0,24.2759,24.2838,24.2759,24.2838,15250.0
2015-07-20 13:10:00,30.75,30.79,30.75,30.78,30872.0,24.268,24.2996,24.268,24.2917,30872.0
2015-07-20 13:15:00,30.78,30.79,30.78,30.79,11750.0,24.2917,24.2996,24.2917,24.2996,11750.0
2015-07-20 13:20:00,30.79,30.82,30.79,30.81,27486.0,24.2996,24.3233,24.2996,24.3154,27486.0
2015-07-20 13:25:00,30.81,30.85,30.81,30.85,25176.0,24.3154,24.3469,24.3154,24.3469,25176.0
2015-07-20 13:30:00,30.84,30.85,30.84,30.84,20274.0,24.339,24.3469,24.339,24.339,20274.0
2015-07-20 13:35:00,30.85,30.85,30.83,30.85,51122.0,24.3469,24.3469,24.3311,24.3469,51122.0
2015-07-20 13:40:00,30.85,30.85,30.82,30.83,30552.0,24.3469,24.3469,24.3233,24.3311,30552.0
2015-07-20 13:45:00,30.83,30.85,30.83,30.84,77478.0,24.3311,24.3469,24.3311,24.339,77478.0
2015-07-20 13:50:00,30.84,30.84,30.83,30.84,23822.0,24.339,24.339,24.3311,24.339,23822.0
2015-07-20 13:55:00,30.84,30.84,30.82,30.82,45068.0,24.339,24.339,24.3233,24.3233,45068.0
2015-07-20 14:00:00,30.82,30.82,30.81,30.81,17490.0,24.3233,24.3233,24.3154,24.3154,17490.0
2015-07-20 14:05:00,30.81,30.81,30.8,30.81,18178.0,24.3154,24.3154,24.3075,24.3154,18178.0
2015-07-20 14:10:00,30.81,30.86,30.79,30.85,80956.0,24.3154,24.3548,24.2996,24.3469,80956.0
2015-07-20 14:15:00,30.85,30.86,30.84,30.84,50126.0,24.3469,24.3548,24.339,24.339,50126.0
2015-07-20 14:20:00,30.84,30.85,30.83,30.85,24494.0,24.339,24.3469,24.3311,24.3469,24494.0
2015-07-20 14:25:00,30.85,30.86,30.85,30.86,27350.0,24.3469,24.3548,24.3469,24.3548,27350.0
2015-07-20 14:30:00,30.86,30.86,30.81,30.82,97402.0,24.3548,24.3548,24.3154,24.3233,97402.0
2015-07-20 14:35:00,30.81,30.82,30.79,30.8,76642.0,24.3154,24.3233,24.2996,24.3075,76642.0
2015-07-20 14:40:00,30.8,30.8,30.78,30.78,33478.0,24.3075,24.3075,24.2917,24.2917,33478.0
2015-07-20 14:45:00,30.78,30.78,30.75,30.75,49418.0,24.2917,24.2917,24.268,24.268,49418.0
2015-07-20 14:50:00,30.75,30.75,30.73,30.73,45652.0,24.268,24.268,24.2522,24.2522,45652.0
2015-07-20 14:55:00,30.73,30.73,30.71,30.72,50338.0,24.2522,24.2522,24.2364,24.2443,50338.0
2015-07-20 15:00:00,30.72,30.75,30.72,30.75,57448.0,24.2443,24.268,24.2443,24.268,57448.0
2015-07-20 15:05:00,30.75,30.78,30.75,30.78,64004.0,24.268,24.2917,24.268,24.2917,64004.0
2015-07-20 15:10:00,30.78,30.79,30.77,30.77,32752.0,24.2917,24.2996,24.2838,24.2838,32752.0
2015-07-20 15:15:00,30.77,30.77,30.74,30.74,45514.0,24.2838,24.2838,24.2601,24.2601,45514.0
2015-07-20 15:20:00,30.75,30.77,30.75,30.75,55894.0,24.268,24.2838,24.268,24.268,55894.0
2015-07-20 15:25:00,30.75,30.75,30.72,30.73,57096.0,24.268,24.268,24.2443,24.2522,57096.0
2015-07-20 15:30:00,30.73,30.76,30.73,30.75,68810.0,24.2522,24.2759,24.2522,24.268,68810.0
2015-07-20 15:35:00,30.75,30.78,30.75,30.75,95010.0,24.268,24.2917,24.268,24.268,95010.0
2015-07-20 15:40:00,30.75,30.75,30.72,30.74,59404.0,24.268,24.268,24.2443,24.2601,59404.0
2015-07-20 15:45:00,30.74,30.81,30.74,30.8,117900.0,24.2601,24.3154,24.2601,24.3075,117900.0
2015-07-20 15:50:00,30.8,30.8,30.77,30.78,116996.0,24.3075,24.3075,24.2838,24.2917,116996.0
2015-07-20 15:55:00,30.78,30.8,30.77,30.78,195298.0,24.2917,24.3075,24.2838,24.2917,195298.0
2015-07-21 09:30:00,30.84,30.87,30.78,30.86,97200.0,24.339,24.3627,24.2917,24.3548,97200.0
2015-07-21 09:35:00,30.86,30.87,30.84,30.86,23938.0,24.3548,24.3627,24.339,24.3548,23938.0
2015-07-21 09:40:00,30.87,30.96,30.86,30.96,31050.0,24.3627,24.4337,24.3548,24.4337,31050.0
2015-07-21 09:45:00,30.96,30.97,30.93,30.97,29018.0,24.4337,24.4416,24.4101,24.4416,29018.0
2015-07-21 09:50:00,30.96,30.99,30.93,30.95,90800.0,24.4337,24.4574,24.4101,24.4259,90800.0
2015-07-21 09:55:00,30.95,30.99,30.93,30.99,37994.0,24.4259,24.4574,24.4101,24.4574,37994.0
2015-07-21 10:00:00,30.99,31.0,30.97,30.98,35148.0,24.4574,24.4653,24.4416,24.4495,35148.0
2015-07-21 10:05:00,30.98,31.0,30.98,30.99,29856.0,24.4495,24.4653,24.4495,24.4574,29856.0
2015-07-21 10:10:00,30.99,31.0,30.97,31.0,87520.0,24.4574,24.4653,24.4416,24.4653,87520.0
2015-07-21 10:15:00,30.99,31.02,30.99,31.02,32666.0,24.4574,24.4811,24.4574,24.4811,32666.0
2015-07-21 10:20:00,31.01,31.03,30.99,31.03,39876.0,24.4732,24.489,24.4574,24.489,39876.0
2015-07-21 10:25:00,31.03,31.06,31.02,31.04,37010.0,24.489,24.5127,24.4811,24.4969,37010.0
2015-07-21 10:30:00,31.03,31.03,31.0,31.0,21036.0,24.489,24.489,24.4653,24.4653,21036.0
2015-07-21 10:35:00,31.0,31.03,30.98,31.0,41558.0,24.4653,24.489,24.4495,24.4653,41558.0
2015-07-21 10:40:00,31.0,31.0,30.94,30.95,25152.0,24.4653,24.4653,24.418,24.4259,25152.0
2015-07-21 10:45:00,30.94,30.96,30.92,30.93,61804.0,24.418,24.4337,24.4022,24.4101,61804.0
2015-07-21 10:50:00,30.92,30.92,30.85,30.86,30674.0,24.4022,24.4022,24.3469,24.3548,30674.0
2015-07-21 10:55:00,30.86,30.91,30.86,30.91,43404.0,24.3548,24.3943,24.3548,24.3943,43404.0
2015-07-21 11:00:00,30.91,30.93,30.89,30.9,50550.0,24.3943,24.4101,24.3785,24.3864,50550.0
2015-07-21 11:05:00,30.9,30.9,30.85,30.88,27804.0,24.3864,24.3864,24.3469,24.3706,27804.0
2015-07-21 11:10:00,30.88,30.89,30.86,30.88,13200.0,24.3706,24.3785,24.3548,24.3706,13200.0
2015-07-21 11:15:00,30.88,30.89,30.83,30.83,22728.0,24.3706,24.3785,24.3311,24.3311,22728.0
2015-07-21 11:20:00,30.83,30.88,30.82,30.88,31982.0,24.3311,24.3706,24.3233,24.3706,31982.0
2015-07-21 11:25:00,30.88,30.91,30.88,30.88,31062.0,24.3706,24.3943,24.3706,24.3706,31062.0
2015-07-21 11:30:00,30.88,30.91,30.86,30.9,39366.0,24.3706,24.3943,24.3548,24.3864,39366.0
2015-07-21 11:35:00,30.9,30.93,30.9,30.93,52332.0,24.3864,24.4101,24.3864,24.4101,52332.0
2015-07-21 11:40:00,30.93,30.96,30.93,30.94,69430.0,24.4101,24.4337,24.4101,24.418,69430.0
2015-07-21 11:45:00,30.93,30.97,30.93,30.97,31192.0,24.4101,24.4416,24.4101,24.4416,31192.0
2015-07-21 11:50:00,30.97,30.97,30.93,30.93,21674.0,24.4416,24.4416,24.4101,24.4101,21674.0
2015-07-21 11:55:00,30.93,30.93,30.91,30.92,29316.0,24.4101,24.4101,24.3943,24.4022,29316.0
2015-07-21 12:00:00,30.92,30.92,30.9,30.9,24168.0,24.4022,24.4022,24.3864,24.3864,24168.0
2015-07-21 12:05:00,30.91,30.93,30.9,30.93,34402.0,24.3943,24.4101,24.3864,24.4101,34402.0
2015-07-21 12:10:00,30.93,30.94,30.92,30.94,29956.0,24.4101,24.418,24.4022,24.418,29956.0
2015-07-21 12:15:00,30.94,30.94,30.92,30.93,25512.0,24.418,24.418,24.4022,24.4101,25512.0
2015-07-21 12:20:00,30.92,30.93,30.91,30.91,15430.0,24.4022,24.4101,24.3943,24.3943,15430.0
2015-07-21 12:25:00,30.92,30.93,30.9,30.91,19740.0,24.4022,24.4101,24.3864,24.3943,19740.0
2015-07-21 12:30:00,30.91,30.93,30.9,30.9,9512.0,24.3943,24.4101,24.3864,24.3864,9512.0
2015-07-21 12:35:00,30.9,30.9,30.89,30.89,16062.0,24.3864,24.3864,24.3785,24.3785,16062.0
2015-07-21 12:40:00,30.89,30.9,30.87,30.88,41594.0,24.3785,24.3864,24.3627,24.3706,41594.0
2015-07-21 12:45:00,30.88,30.89,30.87,30.88,34024.0,24.3706,24.3785,24.3627,24.3706,34024.0
2015-07-21 12:50:00,30.87,30.89,30.85,30.86,38810.0,24.3627,24.3785,24.3469,24.3548,38810.0
2015-07-21 12:55:00,30.86,30.86,30.83,30.84,19620.0,24.3548,24.3548,24.3311,24.339,19620.0
2015-07-21 13:00:00,30.83,30.83,30.8,30.8,8958.0,24.3311,24.3311,24.3075,24.3075,8958.0
2015-07-21 13:05:00,30.8,30.8,30.77,30.79,18096.0,24.3075,24.3075,24.2838,24.2996,18096.0
2015-07-21 13:10:00,30.78,30.8,30.77,30.8,55562.0,24.2917,24.3075,24.2838,24.3075,55562.0
2015-07-21 13:15:00,30.8,30.81,30.8,30.81,20204.0,24.3075,24.3154,24.3075,24.3154,20204.0
2015-07-21 13:20:00,30.81,30.81,30.8,30.8,21026.0,24.3154,24.3154,24.3075,24.3075,21026.0
2015-07-21 13:25:00,30.8,30.8,30.78,30.78,15680.0,24.3075,24.3075,24.2917,24.2917,15680.0
2015-07-21 13:30:00,30.78,30.79,30.76,30.76,11840.0,24.2917,24.2996,24.2759,24.2759,11840.0
2015-07-21 13:35:00,30.76,30.78,30.75,30.77,50976.0,24.2759,24.2917,24.268,24.2838,50976.0
2015-07-21 13:40:00,30.77,30.8,30.77,30.8,32764.0,24.2838,24.3075,24.2838,24.3075,32764.0
2015-07-21 13:45:00,30.8,30.82,30.8,30.82,20598.0,24.3075,24.3233,24.3075,24.3233,20598.0
2015-07-21 13:50:00,30.81,30.81,30.79,30.8,25510.0,24.3154,24.3154,24.2996,24.3075,25510.0
2015-07-21 13:55:00,30.8,30.84,30.8,30.84,61900.0,24.3075,24.339,24.3075,24.339,61900.0
2015-07-21 14:00:00,30.83,30.84,30.8,30.82,34740.0,24.3311,24.339,24.3075,24.3233,34740.0
2015-07-21 14:05:00,30.81,30.82,30.8,30.81,28870.0,24.3154,24.3233,24.3075,24.3154,28870.0
2015-07-21 14:10:00,30.81,30.81,30.8,30.8,40046.0,24.3154,24.3154,24.3075,24.3075,40046.0
2015-07-21 14:15:00,30.8,30.82,30.78,30.82,42078.0,24.3075,24.3233,24.2917,24.3233,42078.0
2015-07-21 14:20:00,30.83,30.86,30.82,30.86,28656.0,24.3311,24.3548,24.3233,24.3548,28656.0
2015-07-21 14:25:00,30.86,30.9,30.86,30.88,48846.0,24.3548,24.3864,24.3548,24.3706,48846.0
2015-07-21 14:30:00,30.88,30.88,30.85,30.87,45170.0,24.3706,24.3706,24.3469,24.3627,45170.0
2015-07-21 14:35:00,30.87,30.89,30.86,30.87,11590.0,24.3627,24.3785,24.3548,24.3627,11590.0
2015-07-21 14:40:00,30.87,30.89,30.86,30.88,20090.0,24.3627,24.3785,24.3548,24.3706,20090.0
2015-07-21 14:45:00,30.88,30.88,30.83,30.83,18008.0,24.3706,24.3706,24.3311,24.3311,18008.0
2015-07-21 14:50:00,30.82,30.82,30.77,30.78,28648.0,24.3233,24.3233,24.2838,24.2917,28648.0
2015-07-21 14:55:00,30.78,30.8,30.78,30.8,79090.0,24.2917,24.3075,24.2917,24.3075,79090.0
2015-07-21 15:00:00,30.8,30.83,30.8,30.82,140346.0,24.3075,24.3311,24.3075,24.3233,140346.0
2015-07-21 15:05:00,30.81,30.83,30.81,30.83,34556.0,24.3154,24.3311,24.3154,24.3311,34556.0
2015-07-21 15:10:00,30.83,30.88,30.83,30.85,46634.0,24.3311,24.3706,24.3311,24.3469,46634.0
2015-07-21 15:15:00,30.85,30.88,30.84,30.86,56292.0,24.3469,24.3706,24.339,24.3548,56292.0
2015-07-21 15:20:00,30.86,30.88,30.84,30.84,41102.0,24.3548,24.3706,24.339,24.339,41102.0
2015-07-21 15:25:00,30.84,30.87,30.83,30.86,28238.0,24.339,24.3627,24.3311,24.3548,28238.0
2015-07-21 15:30:00,30.86,30.9,30.86,30.9,52980.0,24.3548,24.3864,24.3548,24.3864,52980.0
2015-07-21 15:35:00,30.89,30.91,30.88,30.9,39366.0,24.3785,24.3943,24.3706,24.3864,39366.0
2015-07-21 15:40:00,30.9,30.9,30.89,30.89,42820.0,24.3864,24.3864,24.3785,24.3785,42820.0
2015-07-21 15:45:00,30.89,30.89,30.88,30.89,60330.0,24.3785,24.3785,24.3706,24.3785,60330.0
2015-07-21 15:50:00,30.89,30.91,30.88,30.9,65434.0,24.3785,24.3943,24.3706,24.3864,65434.0
2015-07-21 15:55:00,30.9,30.91,30.86,30.9,213124.0,24.3864,24.3943,24.3548,24.3864,213124.0
2015-07-22 09:30:00,30.91,30.99,30.81,30.98,77148.0,24.3943,24.4574,24.3154,24.4495,77148.0
2015-07-22 09:35:00,30.97,30.99,30.95,30.95,52224.0,24.4416,24.4574,24.4259,24.4259,52224.0
2015-07-22 09:40:00,30.96,31.02,30.96,31.01,50808.0,24.4337,24.4811,24.4337,24.4732,50808.0
2015-07-22 09:45:00,31.01,31.02,30.97,31.02,51140.0,24.4732,24.4811,24.4416,24.4811,51140.0
2015-07-22 09:50:00,31.01,31.04,31.0,31.0,64366.0,24.4732,24.4969,24.4653,24.4653,64366.0
2015-07-22 09:55:00,31.0,31.01,30.98,30.99,39548.0,24.4653,24.4732,24.4495,24.4574,39548.0
2015-07-22 10:00:00,30.99,31.0,30.95,30.96,34496.0,24.4574,24.4653,24.4259,24.4337,34496.0
2015-07-22 10:05:00,30.95,30.98,30.95,30.97,64408.0,24.4259,24.4495,24.4259,24.4416,64408.0
2015-07-22 10:10:00,30.97,30.97,30.9,30.9,64018.0,24.4416,24.4416,24.3864,24.3864,64018.0
2015-07-22 10:15:00,30.91,30.91,30.89,30.9,30546.0,24.3943,24.3943,24.3785,24.3864,30546.0
2015-07-22 10:20:00,30.9,30.93,30.88,30.93,43786.0,24.3864,24.4101,24.3706,24.4101,43786.0
2015-07-22 10:25:00,30.93,30.96,30.93,30.95,42236.0,24.4101,24.4337,24.4101,24.4259,42236.0
2015-07-22 10:30:00,30.94,30.96,30.94,30.95,64710.0,24.418,24.4337,24.418,24.4259,64710.0
2015-07-22 10:35:00,30.95,30.97,30.94,30.96,64154.0,24.4259,24.4416,24.418,24.4337,64154.0
2015-07-22 10:40:00,30.96,30.96,30.9,30.9,38200.0,24.4337,24.4337,24.3864,24.3864,38200.0
2015-07-22 10:45:00,30.89,30.9,30.86,30.87,19394.0,24.3785,24.3864,24.3548,24.3627,19394.0
2015-07-22 10:50:00,30.86,30.89,30.86,30.89,8688.0,24.3548,24.3785,24.3548,24.3785,8688.0
2015-07-22 10:55:00,30.9,30.93,30.89,30.92,28024.0,24.3864,24.4101,24.3785,24.4022,28024.0
2015-07-22 11:00:00,30.92,30.93,30.91,30.91,19300.0,24.4022,24.4101,24.3943,24.3943,19300.0
2015-07-22 11:05:00,30.91,30.96,30.91,30.96,25736.0,24.3943,24.4337,24.3943,24.4337,25736.0
2015-07-22 11:10:00,30.96,30.98,30.95,30.98,19470.0,24.4337,24.4495,24.4259,24.4495,19470.0
2015-07-22 11:15:00,30.98,30.99,30.97,30.99,20470.0,24.4495,24.4574,24.4416,24.4574,20470.0
2015-07-22 11:20:00,30.99,31.01,30.99,31.0,49872.0,24.4574,24.4732,24.4574,24.4653,49872.0
2015-07-22 11:25:00,31.0,31.0,30.97,30.99,46376.0,24.4653,24.4653,24.4416,24.4574,46376.0
2015-07-22 11:30:00,30.98,30.99,30.93,30.93,13204.0,24.4495,24.4574,24.4101,24.4101,13204.0
2015-07-22 11:35:00,30.93,30.93,30.91,30.92,18492.0,24.4101,24.4101,24.3943,24.4022,18492.0
2015-07-22 11:40:00,30.92,30.96,30.92,30.96,12814.0,24.4022,24.4337,24.4022,24.4337,12814.0
2015-07-22 11:45:00,30.95,30.97,30.95,30.97,33508.0,24.4259,24.4416,24.4259,24.4416,33508.0
2015-07-22 11:50:00,30.97,30.98,30.96,30.98,22358.0,24.4416,24.4495,24.4337,24.4495,22358.0
2015-07-22 11:55:00,30.98,30.99,30.97,30.99,36926.0,24.4495,24.4574,24.4416,24.4574,36926.0
2015-07-22 12:00:00,30.99,31.01,30.99,31.0,22622.0,24.4574,24.4732,24.4574,24.4653,22622.0
2015-07-22 12:05:00,31.0,31.02,30.98,30.99,55794.0,24.4653,24.4811,24.4495,24.4574,55794.0
2015-07-22 12:10:00,30.99,31.0,30.98,30.98,19152.0,24.4574,24.4653,24.4495,24.4495,19152.0
2015-07-22 12:15:00,30.98,30.99,30.95,30.95,10832.0,24.4495,24.4574,24.4259,24.4259,10832.0
2015-07-22 12:20:00,30.96,30.97,30.94,30.95,20324.0,24.4337,24.4416,24.418,24.4259,20324.0
2015-07-22 12:25:00,30.95,30.95,30.93,30.93,10110.0,24.4259,24.4259,24.4101,24.4101,10110.0
2015-07-22 12:30:00,30.93,30.93,30.9,30.92,9938.0,24.4101,24.4101,24.3864,24.4022,9938.0
2015-07-22 12:35:00,30.91,30.94,30.91,30.93,12692.0,24.3943,24.418,24.3943,24.4101,12692.0
2015-07-22 12:40:00,30.93,30.93,30.91,30.93,8704.0,24.4101,24.4101,24.3943,24.4101,8704.0
2015-07-22 12:45:00,30.92,30.93,30.91,30.91,6892.0,24.4022,24.4101,24.3943,24.3943,6892.0
2015-07-22 12:50:00,30.91,30.93,30.91,30.91,21640.0,24.3943,24.4101,24.3943,24.3943,21640.0
2015-07-22 12:55:00,30.91,30.94,30.91,30.94,17292.0,24.3943,24.418,24.3943,24.418,17292.0
2015-07-22 13:00:00,30.93,30.99,30.93,30.99,13954.0,24.4101,24.4574,24.4101,24.4574,13954.0
2015-07-22 13:05:00,30.98,30.98,30.95,30.97,23468.0,24.4495,24.4495,24.4259,24.4416,23468.0
2015-07-22 13:10:00,30.97,30.99,30.97,30.98,22648.0,24.4416,24.4574,24.4416,24.4495,22648.0
2015-07-22 13:15:00,30.97,31.0,30.97,31.0,23394.0,24.4416,24.4653,24.4416,24.4653,23394.0
2015-07-22 13:20:00,31.0,31.01,31.0,31.01,76380.0,24.4653,24.4732,24.4653,24.4732,76380.0
2015-07-22 13:25:00,31.01,31.06,31.01,31.06,79738.0,24.4732,24.5127,24.4732,24.5127,79738.0
2015-07-22 13:30:00,31.06,31.07,30.99,30.99,49512.0,24.5127,24.5206,24.4574,24.4574,49512.0
2015-07-22 13:35:00,30.99,31.05,30.99,31.03,62160.0,24.4574,24.5048,24.4574,24.489,62160.0
2015-07-22 13:40:00,31.02,31.03,30.98,30.99,18636.0,24.4811,24.489,24.4495,24.4574,18636.0
2015-07-22 13:45:00,30.98,30.99,30.97,30.99,25176.0,24.4495,24.4574,24.4416,24.4574,25176.0
2015-07-22 13:50:00,30.99,31.0,30.97,31.0,13116.0,24.4574,24.4653,24.4416,24.4653,13116.0
2015-07-22 13:55:00,31.0,31.0,30.97,30.97,9740.0,24.4653,24.4653,24.4416,24.4416,9740.0
2015-07-22 14:00:00,30.97,30.98,30.96,30.97,8382.0,24.4416,24.4495,24.4337,24.4416,8382.0
2015-07-22 14:05:00,30.97,30.97,30.92,30.93,47702.0,24.4416,24.4416,24.4022,24.4101,47702.0
2015-07-22 14:10:00,30.93,30.95,30.93,30.94,8040.0,24.4101,24.4259,24.4101,24.418,8040.0
2015-07-22 14:15:00,30.94,30.98,30.93,30.98,16904.0,24.418,24.4495,24.4101,24.4495,16904.0
2015-07-22 14:20:00,30.97,30.99,30.96,30.97,34454.0,24.4416,24.4574,24.4337,24.4416,34454.0
2015-07-22 14:25:00,30.97,30.98,30.96,30.96,10914.0,24.4416,24.4495,24.4337,24.4337,10914.0
2015-07-22 14:30:00,30.96,31.0,30.96,31.0,24456.0,24.4337,24.4653,24.4337,24.4653,24456.0
2015-07-22 14:35:00,31.01,31.03,31.0,31.02,22450.0,24.4732,24.489,24.4653,24.4811,22450.0
2015-07-22 14:40:00,31.01,31.02,30.98,30.98,12740.0,24.4732,24.4811,24.4495,24.4495,12740.0
2015-07-22 14:45:00,30.97,30.98,30.96,30.97,12566.0,24.4416,24.4495,24.4337,24.4416,12566.0
2015-07-22 14:50:00,30.97,30.98,30.95,30.96,47006.0,24.4416,24.4495,24.4259,24.4337,47006.0
2015-07-22 14:55:00,30.96,30.99,30.95,30.98,43396.0,24.4337,24.4574,24.4259,24.4495,43396.0
2015-07-22 15:00:00,30.98,31.02,30.98,31.02,36234.0,24.4495,24.4811,24.4495,24.4811,36234.0
2015-07-22 15:05:00,31.02,31.04,31.0,31.02,50834.0,24.4811,24.4969,24.4653,24.4811,50834.0
2015-07-22 15:10:00,31.02,31.02,30.95,30.95,12252.0,24.4811,24.4811,24.4259,24.4259,12252.0
2015-07-22 15:15:00,30.95,30.96,30.93,30.96,24110.0,24.4259,24.4337,24.4101,24.4337,24110.0
2015-07-22 15:20:00,30.95,30.97,30.95,30.97,18126.0,24.4259,24.4416,24.4259,24.4416,18126.0
2015-07-22 15:25:00,30.96,30.97,30.95,30.96,25520.0,24.4337,24.4416,24.4259,24.4337,25520.0
2015-07-22 15:30:00,30.97,30.97,30.94,30.94,70628.0,24.4416,24.4416,24.418,24.418,70628.0
2015-07-22 15:35:00,30.93,30.94,30.89,30.89,30322.0,24.4101,24.418,24.3785,24.3785,30322.0
2015-07-22 15:40:00,30.89,30.89,30.88,30.89,33628.0,24.3785,24.3785,24.3706,24.3785,33628.0
2015-07-22 15:45:00,30.88,30.93,30.88,30.93,46124.0,24.3706,24.4101,24.3706,24.4101,46124.0
2015-07-22 15:50:00,30.92,30.93,30.9,30.92,58994.0,24.4022,24.4101,24.3864,24.4022,58994.0
2015-07-22 15:55:00,30.92,30.95,30.91,30.94,125188.0,24.4022,24.4259,24.3943,24.418,125188.0
2015-07-23 09:30:00,30.95,30.96,30.88,30.88,89178.0,24.4259,24.4337,24.3706,24.3706,89178.0
2015-07-23 09:35:00,30.88,30.98,30.88,30.96,16746.0,24.3706,24.4495,24.3706,24.4337,16746.0
2015-07-23 09:40:00,30.94,30.94,30.89,30.89,14252.0,24.418,24.418,24.3785,24.3785,14252.0
2015-07-23 09:45:00,30.89,30.92,30.88,30.92,18602.0,24.3785,24.4022,24.3706,24.4022,18602.0
2015-07-23 09:50:00,30.92,30.94,30.9,30.94,45788.0,24.4022,24.418,24.3864,24.418,45788.0
2015-07-23 09:55:00,30.93,30.94,30.93,30.94,2400.0,24.4101,24.418,24.4101,24.418,2400.0
2015-07-23 10:00:00,30.93,30.97,30.92,30.94,37066.0,24.4101,24.4416,24.4022,24.418,37066.0
2015-07-23 10:05:00,30.94,30.94,30.92,30.93,12796.0,24.418,24.418,24.4022,24.4101,12796.0
2015-07-23 10:10:00,30.93,30.95,30.93,30.94,15202.0,24.4101,24.4259,24.4101,24.418,15202.0
2015-07-23 10:15:00,30.95,30.96,30.93,30.95,14200.0,24.4259,24.4337,24.4101,24.4259,14200.0
2015-07-23 10:20:00,30.96,30.99,30.96,30.99,15448.0,24.4337,24.4574,24.4337,24.4574,15448.0
2015-07-23 10:25:00,30.99,31.02,30.98,31.02,35306.0,24.4574,24.4811,24.4495,24.4811,35306.0
2015-07-23 10:30:00,31.02,31.04,31.01,31.04,13418.0,24.4811,24.4969,24.4732,24.4969,13418.0
2015-07-23 10:35:00,31.04,31.06,31.03,31.06,57716.0,24.4969,24.5127,24.489,24.5127,57716.0
2015-07-23 10:40:00,31.06,31.07,31.01,31.01,14600.0,24.5127,24.5206,24.4732,24.4732,14600.0
2015-07-23 10:45:00,31.01,31.02,30.96,30.97,13302.0,24.4732,24.4811,24.4337,24.4416,13302.0
2015-07-23 10:50:00,30.97,30.97,30.94,30.94,5750.0,24.4416,24.4416,24.418,24.418,5750.0
2015-07-23 10:55:00,30.94,30.97,30.93,30.95,27536.0,24.418,24.4416,24.4101,24.4259,27536.0
2015-07-23 11:00:00,30.94,30.94,30.9,30.9,16682.0,24.418,24.418,24.3864,24.3864,16682.0
2015-07-23 11:05:00,30.9,30.92,30.89,30.92,21784.0,24.3864,24.4022,24.3785,24.4022,21784.0
2015-07-23 11:10:00,30.93,30.94,30.92,30.93,20252.0,24.4101,24.418,24.4022,24.4101,20252.0
2015-07-23 11:15:00,30.93,30.96,30.93,30.95,32104.0,24.4101,24.4337,24.4101,24.4259,32104.0
2015-07-23 11:20:00,30.95,30.97,30.95,30.97,29034.0,24.4259,24.4416,24.4259,24.4416,29034.0
2015-07-23 11:25:00,30.97,30.98,30.96,30.98,72462.0,24.4416,24.4495,24.4337,24.4495,72462.0
2015-07-23 11:30:00,30.97,31.0,30.97,30.99,46756.0,24.4416,24.4653,24.4416,24.4574,46756.0
2015-07-23 11:35:00,30.99,31.0,30.96,30.96,21018.0,24.4574,24.4653,24.4337,24.4337,21018.0
2015-07-23 11:40:00,30.96,30.97,30.91,30.92,14622.0,24.4337,24.4416,24.3943,24.4022,14622.0
2015-07-23 11:45:00,30.91,30.92,30.86,30.87,12798.0,24.3943,24.4022,24.3548,24.3627,12798.0
2015-07-23 11:50:00,30.86,30.87,30.84,30.85,13248.0,24.3548,24.3627,24.339,24.3469,13248.0
2015-07-23 11:55:00,30.84,30.89,30.84,30.89,26908.0,24.339,24.3785,24.339,24.3785,26908.0
2015-07-23 12:00:00,30.89,30.89,30.86,30.89,34794.0,24.3785,24.3785,24.3548,24.3785,34794.0
2015-07-23 12:05:00,30.89,30.9,30.86,30.9,13800.0,24.3785,24.3864,24.3548,24.3864,13800.0
2015-07-23 12:10:00,30.9,30.9,30.86,30.88,20820.0,24.3864,24.3864,24.3548,24.3706,20820.0
2015-07-23 12:15:00,30.87,30.87,30.83,30.83,18630.0,24.3627,24.3627,24.3311,24.3311,18630.0
2015-07-23 12:20:00,30.83,30.86,30.82,30.86,12668.0,24.3311,24.3548,24.3233,24.3548,12668.0
2015-07-23 12:25:00,30.85,30.9,30.85,30.87,34068.0,24.3469,24.3864,24.3469,24.3627,34068.0
2015-07-23 12:30:00,30.87,30.91,30.86,30.91,30834.0,24.3627,24.3943,24.3548,24.3943,30834.0
2015-07-23 12:35:00,30.91,30.93,30.9,30.93,41938.0,24.3943,24.4101,24.3864,24.4101,41938.0
2015-07-23 12:40:00,30.93,30.97,30.93,30.96,51118.0,24.4101,24.4416,24.4101,24.4337,51118.0
2015-07-23 12:45:00,30.96,30.96,30.9,30.91,17478.0,24.4337,24.4337,24.3864,24.3943,17478.0
2015-07-23 12:50:00,30.91,30.92,30.9,30.9,5800.0,24.3943,24.4022,24.3864,24.3864,5800.0
2015-07-23 12:55:00,30.9,30.91,30.88,30.9,24214.0,24.3864,24.3943,24.3706,24.3864,24214.0
2015-07-23 13:00:00,30.9,30.93,30.9,30.92,36820.0,24.3864,24.4101,24.3864,24.4022,36820.0
2015-07-23 13:05:00,30.93,30.95,30.93,30.94,28986.0,24.4101,24.4259,24.4101,24.418,28986.0
2015-07-23 13:10:00,30.94,30.95,30.93,30.95,19038.0,24.418,24.4259,24.4101,24.4259,19038.0
2015-07-23 13:15:00,30.95,30.95,30.93,30.93,29242.0,24.4259,24.4259,24.4101,24.4101,29242.0
2015-07-23 13:20:00,30.93,30.93,30.92,30.93,10862.0,24.4101,24.4101,24.4022,24.4101,10862.0
2015-07-23 13:25:00,30.91,30.94,30.9,30.94,11118.0,24.3943,24.418,24.3864,24.418,11118.0
2015-07-23 13:30:00,30.94,30.95,30.93,30.93,10890.0,24.418,24.4259,24.4101,24.4101,10890.0
2015-07-23 13:35:00,30.93,30.93,30.87,30.89,79204.0,24.4101,24.4101,24.3627,24.3785,79204.0
2015-07-23 13:40:00,30.89,30.9,30.89,30.9,31316.0,24.3785,24.3864,24.3785,24.3864,31316.0
2015-07-23 13:45:00,30.9,30.91,30.88,30.89,90160.0,24.3864,24.3943,24.3706,24.3785,90160.0
2015-07-23 13:50:00,30.9,30.94,30.89,30.93,34860.0,24.3864,24.418,24.3785,24.4101,34860.0
2015-07-23 13:55:00,30.93,30.93,30.92,30.93,10224.0,24.4101,24.4101,24.4022,24.4101,10224.0
2015-07-23 14:00:00,30.93,30.93,30.92,30.93,7620.0,24.4101,24.4101,24.4022,24.4101,7620.0
2015-07-23 14:05:00,30.92,30.93,30.88,30.89,13736.0,24.4022,24.4101,24.3706,24.3785,13736.0
2015-07-23 14:10:00,30.89,30.89,30.88,30.89,6900.0,24.3785,24.3785,24.3706,24.3785,6900.0
2015-07-23 14:15:00,30.89,30.93,30.89,30.91,11882.0,24.3785,24.4101,24.3785,24.3943,11882.0
2015-07-23 14:20:00,30.91,30.91,30.88,30.89,7740.0,24.3943,24.3943,24.3706,24.3785,7740.0
2015-07-23 14:25:00,30.89,30.89,30.86,30.87,9952.0,24.3785,24.3785,24.3548,24.3627,9952.0
2015-07-23 14:30:00,30.86,30.9,30.86,30.9,31066.0,24.3548,24.3864,24.3548,24.3864,31066.0
2015-07-23 14:35:00,30.9,30.93,30.9,30.93,43408.0,24.3864,24.4101,24.3864,24.4101,43408.0
2015-07-23 14:40:00,30.93,30.95,30.93,30.94,16932.0,24.4101,24.4259,24.4101,24.418,16932.0
2015-07-23 14:45:00,30.93,30.95,30.93,30.95,31656.0,24.4101,24.4259,24.4101,24.4259,31656.0
2015-07-23 14:50:00,30.95,30.95,30.89,30.91,73150.0,24.4259,24.4259,24.3785,24.3943,73150.0
2015-07-23 14:55:00,30.91,30.91,30.87,30.9,55450.0,24.3943,24.3943,24.3627,24.3864,55450.0
2015-07-23 15:00:00,30.9,30.9,30.85,30.86,34190.0,24.3864,24.3864,24.3469,24.3548,34190.0
2015-07-23 15:05:00,30.86,30.87,30.85,30.87,23022.0,24.3548,24.3627,24.3469,24.3627,23022.0
2015-07-23 15:10:00,30.87,30.88,30.82,30.84,29860.0,24.3627,24.3706,24.3233,24.339,29860.0
2015-07-23 15:15:00,30.84,30.86,30.83,30.85,16896.0,24.339,24.3548,24.3311,24.3469,16896.0
2015-07-23 15:20:00,30.84,30.87,30.84,30.86,109300.0,24.339,24.3627,24.339,24.3548,109300.0
2015-07-23 15:25:00,30.86,30.88,30.86,30.88,42724.0,24.3548,24.3706,24.3548,24.3706,42724.0
2015-07-23 15:30:00,30.88,30.91,30.88,30.89,42142.0,24.3706,24.3943,24.3706,24.3785,42142.0
2015-07-23 15:35:00,30.88,30.92,30.88,30.92,58880.0,24.3706,24.4022,24.3706,24.4022,58880.0
2015-07-23 15:40:00,30.92,30.95,30.88,30.89,49062.0,24.4022,24.4259,24.3706,24.3785,49062.0
2015-07-23 15:45:00,30.89,30.91,30.87,30.91,72882.0,24.3785,24.3943,24.3627,24.3943,72882.0
2015-07-23 15:50:00,30.9,30.91,30.89,30.9,123114.0,24.3864,24.3943,24.3785,24.3864,123114.0
2015-07-23 15:55:00,30.91,30.94,30.9,30.93,220946.0,24.3943,24.418,24.3864,24.4101,220946.0
2015-07-24 09:30:00,30.93,31.04,30.89,31.04,114202.0,24.4101,24.4969,24.3785,24.4969,114202.0
2015-07-24 09:35:00,31.01,31.05,30.97,31.05,15608.0,24.4732,24.5048,24.4416,24.5048,15608.0
2015-07-24 09:40:00,31.02,31.05,30.97,31.04,44742.0,24.4811,24.5048,24.4416,24.4969,44742.0
2015-07-24 09:45:00,31.03,31.18,31.01,31.16,71482.0,24.489,24.6074,24.4732,24.5916,71482.0
2015-07-24 09:50:00,31.16,31.2,31.15,31.2,30700.0,24.5916,24.6232,24.5837,24.6232,30700.0
2015-07-24 09:55:00,31.19,31.22,31.17,31.22,19730.0,24.6153,24.6389,24.5995,24.6389,19730.0
2015-07-24 10:00:00,31.2,31.22,31.14,31.15,31162.0,24.6232,24.6389,24.5758,24.5837,31162.0
2015-07-24 10:05:00,31.15,31.2,31.15,31.2,17334.0,24.5837,24.6232,24.5837,24.6232,17334.0
2015-07-24 10:10:00,31.19,31.2,31.11,31.14,22428.0,24.6153,24.6232,24.5521,24.5758,22428.0
2015-07-24 10:15:00,31.14,31.15,31.1,31.11,41476.0,24.5758,24.5837,24.5442,24.5521,41476.0
2015-07-24 10:20:00,31.11,31.12,31.09,31.11,29618.0,24.5521,24.56,24.5363,24.5521,29618.0
2015-07-24 10:25:00,31.11,31.18,31.11,31.18,47404.0,24.5521,24.6074,24.5521,24.6074,47404.0
2015-07-24 10:30:00,31.18,31.18,31.15,31.15,58256.0,24.6074,24.6074,24.5837,24.5837,58256.0
2015-07-24 10:35:00,31.16,31.21,31.15,31.2,27622.0,24.5916,24.631,24.5837,24.6232,27622.0
2015-07-24 10:40:00,31.21,31.21,31.18,31.21,59746.0,24.631,24.631,24.6074,24.631,59746.0
2015-07-24 10:45:00,31.21,31.22,31.2,31.22,93004.0,24.631,24.6389,24.6232,24.6389,93004.0
2015-07-24 10:50:00,31.22,31.22,31.16,31.16,69680.0,24.6389,24.6389,24.5916,24.5916,69680.0
2015-07-24 10:55:00,31.16,31.18,31.15,31.15,24204.0,24.5916,24.6074,24.5837,24.5837,24204.0
2015-07-24 11:00:00,31.16,31.18,31.15,31.17,121184.0,24.5916,24.6074,24.5837,24.5995,121184.0
2015-07-24 11:05:00,31.17,31.17,31.14,31.15,23420.0,24.5995,24.5995,24.5758,24.5837,23420.0
2015-07-24 11:10:00,31.15,31.15,31.11,31.14,44652.0,24.5837,24.5837,24.5521,24.5758,44652.0
2015-07-24 11:15:00,31.13,31.16,31.11,31.16,19286.0,24.5679,24.5916,24.5521,24.5916,19286.0
2015-07-24 11:20:00,31.16,31.16,31.13,31.15,26652.0,24.5916,24.5916,24.5679,24.5837,26652.0
2015-07-24 11:25:00,31.15,31.16,31.14,31.15,35252.0,24.5837,24.5916,24.5758,24.5837,35252.0
2015-07-24 11:30:00,31.15,31.16,31.14,31.15,34850.0,24.5837,24.5916,24.5758,24.5837,34850.0
2015-07-24 11:35:00,31.15,31.16,31.14,31.14,41640.0,24.5837,24.5916,24.5758,24.5758,41640.0
2015-07-24 11:40:00,31.14,31.18,31.14,31.17,71522.0,24.5758,24.6074,24.5758,24.5995,71522.0
2015-07-24 11:45:00,31.17,31.19,31.17,31.18,42108.0,24.5995,24.6153,24.5995,24.6074,42108.0
2015-07-24 11:50:00,31.19,31.22,31.19,31.22,51576.0,24.6153,24.6389,24.6153,24.6389,51576.0
2015-07-24 11:55:00,31.22,31.22,31.21,31.21,50738.0,24.6389,24.6389,24.631,24.631,50738.0
2015-07-24 12:00:00,31.21,31.21,31.17,31.17,29830.0,24.631,24.631,24.5995,24.5995,29830.0
2015-07-24 12:05:00,31.17,31.2,31.15,31.2,15212.0,24.5995,24.6232,24.5837,24.6232,15212.0
2015-07-24 12:10:00,31.19,31.2,31.18,31.18,16468.0,24.6153,24.6232,24.6074,24.6074,16468.0
2015-07-24 12:15:00,31.18,31.21,31.17,31.21,25164.0,24.6074,24.631,24.5995,24.631,25164.0
2015-07-24 12:20:00,31.21,31.21,31.17,31.17,24758.0,24.631,24.631,24.5995,24.5995,24758.0
2015-07-24 12:25:00,31.16,31.2,31.14,31.18,28980.0,24.5916,24.6232,24.5758,24.6074,28980.0
2015-07-24 12:30:00,31.2,31.21,31.18,31.2,21862.0,24.6232,24.631,24.6074,24.6232,21862.0
2015-07-24 12:35:00,31.2,31.21,31.18,31.18,26136.0,24.6232,24.631,24.6074,24.6074,26136.0
2015-07-24 12:40:00,31.18,31.18,31.15,31.18,54286.0,24.6074,24.6074,24.5837,24.6074,54286.0
2015-07-24 12:45:00,31.17,31.17,31.15,31.16,66914.0,24.5995,24.5995,24.5837,24.5916,66914.0
2015-07-24 12:50:00,31.16,31.17,31.15,31.16,34520.0,24.5916,24.5995,24.5837,24.5916,34520.0
2015-07-24 12:55:00,31.16,31.16,31.13,31.13,37916.0,24.5916,24.5916,24.5679,24.5679,37916.0
2015-07-24 13:00:00,31.13,31.18,31.13,31.18,40456.0,24.5679,24.6074,24.5679,24.6074,40456.0
2015-07-24 13:05:00,31.18,31.19,31.17,31.18,27532.0,24.6074,24.6153,24.5995,24.6074,27532.0
2015-07-24 13:10:00,31.18,31.18,31.16,31.16,19240.0,24.6074,24.6074,24.5916,24.5916,19240.0
2015-07-24 13:15:00,31.16,31.17,31.14,31.17,13926.0,24.5916,24.5995,24.5758,24.5995,13926.0
2015-07-24 13:20:00,31.16,31.17,31.15,31.16,20256.0,24.5916,24.5995,24.5837,24.5916,20256.0
2015-07-24 13:25:00,31.16,31.17,31.14,31.15,23354.0,24.5916,24.5995,24.5758,24.5837,23354.0
2015-07-24 13:30:00,31.14,31.15,31.1,31.11,29038.0,24.5758,24.5837,24.5442,24.5521,29038.0
2015-07-24 13:35:00,31.1,31.11,31.08,31.09,30798.0,24.5442,24.5521,24.5284,24.5363,30798.0
2015-07-24 13:40:00,31.08,31.09,31.02,31.02,83316.0,24.5284,24.5363,24.4811,24.4811,83316.0
2015-07-24 13:45:00,31.02,31.03,30.99,31.01,36242.0,24.4811,24.489,24.4574,24.4732,36242.0
2015-07-24 13:50:00,31.01,31.04,31.0,31.02,20026.0,24.4732,24.4969,24.4653,24.4811,20026.0
2015-07-24 13:55:00,31.02,31.03,30.99,31.0,31590.0,24.4811,24.489,24.4574,24.4653,31590.0
2015-07-24 14:00:00,31.0,31.02,30.99,31.0,20244.0,24.4653,24.4811,24.4574,24.4653,20244.0
2015-07-24 14:05:00,31.0,31.01,30.99,31.0,16796.0,24.4653,24.4732,24.4574,24.4653,16796.0
2015-07-24 14:10:00,31.0,31.02,30.98,30.98,36570.0,24.4653,24.4811,24.4495,24.4495,36570.0
2015-07-24 14:15:00,30.98,30.98,30.94,30.95,31700.0,24.4495,24.4495,24.418,24.4259,31700.0
2015-07-24 14:20:00,30.95,30.96,30.93,30.95,25392.0,24.4259,24.4337,24.4101,24.4259,25392.0
2015-07-24 14:25:00,30.96,30.99,30.95,30.99,20852.0,24.4337,24.4574,24.4259,24.4574,20852.0
2015-07-24 14:30:00,30.98,30.99,30.95,30.95,29960.0,24.4495,24.4574,24.4259,24.4259,29960.0
2015-07-24 14:35:00,30.95,30.95,30.93,30.95,24642.0,24.4259,24.4259,24.4101,24.4259,24642.0
2015-07-24 14:40:00,30.95,30.99,30.95,30.98,21800.0,24.4259,24.4574,24.4259,24.4495,21800.0
2015-07-24 14:45:00,30.99,30.99,30.98,30.98,26936.0,24.4574,24.4574,24.4495,24.4495,26936.0
2015-07-24 14:50:00,30.98,30.99,30.94,30.95,33902.0,24.4495,24.4574,24.418,24.4259,33902.0
2015-07-24 14:55:00,30.95,30.97,30.93,30.95,43042.0,24.4259,24.4416,24.4101,24.4259,43042.0
2015-07-24 15:00:00,30.95,31.0,30.93,31.0,38480.0,24.4259,24.4653,24.4101,24.4653,38480.0
2015-07-24 15:05:00,31.0,31.02,31.0,31.02,56518.0,24.4653,24.4811,24.4653,24.4811,56518.0
2015-07-24 15:10:00,31.02,31.03,30.99,31.02,106690.0,24.4811,24.489,24.4574,24.4811,106690.0
2015-07-24 15:15:00,31.02,31.03,31.0,31.0,158688.0,24.4811,24.489,24.4653,24.4653,158688.0
2015-07-24 15:20:00,31.0,31.01,30.97,30.99,106370.0,24.4653,24.4732,24.4416,24.4574,106370.0
2015-07-24 15:25:00,30.99,31.0,30.95,30.96,45844.0,24.4574,24.4653,24.4259,24.4337,45844.0
2015-07-24 15:30:00,30.96,30.98,30.94,30.97,42124.0,24.4337,24.4495,24.418,24.4416,42124.0
2015-07-24 15:35:00,30.97,30.98,30.95,30.95,51588.0,24.4416,24.4495,24.4259,24.4259,51588.0
2015-07-24 15:40:00,30.95,30.97,30.93,30.97,54856.0,24.4259,24.4416,24.4101,24.4416,54856.0
2015-07-24 15:45:00,30.97,30.98,30.95,30.97,113356.0,24.4416,24.4495,24.4259,24.4416,113356.0
2015-07-24 15:50:00,30.97,31.0,30.96,31.0,84114.0,24.4416,24.4653,24.4337,24.4653,84114.0
2015-07-24 15:55:00,31.0,31.0,30.95,30.97,229490.0,24.4653,24.4653,24.4259,24.4416,229490.0
2015-07-27 09:30:00,30.74,30.87,30.71,30.75,64322.0,24.2601,24.3627,24.2364,24.268,64322.0
2015-07-27 09:35:00,30.73,30.73,30.65,30.68,30554.0,24.2522,24.2522,24.1891,24.2128,30554.0
2015-07-27 09:40:00,30.65,30.72,30.63,30.64,18490.0,24.1891,24.2443,24.1733,24.1812,18490.0
2015-07-27 09:45:00,30.64,30.67,30.61,30.66,30562.0,24.1812,24.2049,24.1575,24.197,30562.0
2015-07-27 09:50:00,30.65,30.68,30.65,30.67,14340.0,24.1891,24.2128,24.1891,24.2049,14340.0
2015-07-27 09:55:00,30.67,30.69,30.66,30.66,20516.0,24.2049,24.2207,24.197,24.197,20516.0
2015-07-27 10:00:00,30.66,30.68,30.59,30.59,23830.0,24.197,24.2128,24.1417,24.1417,23830.0
2015-07-27 10:05:00,30.58,30.6,30.57,30.58,14384.0,24.1338,24.1496,24.126,24.1338,14384.0
2015-07-27 10:10:00,30.59,30.61,30.58,30.6,38540.0,24.1417,24.1575,24.1338,24.1496,38540.0
2015-07-27 10:15:00,30.59,30.68,30.59,30.68,36940.0,24.1417,24.2128,24.1417,24.2128,36940.0
2015-07-27 10:20:00,30.68,30.68,30.63,30.64,14594.0,24.2128,24.2128,24.1733,24.1812,14594.0
2015-07-27 10:25:00,30.64,30.7,30.63,30.68,25332.0,24.1812,24.2285,24.1733,24.2128,25332.0
2015-07-27 10:30:00,30.68,30.74,30.68,30.74,8810.0,24.2128,24.2601,24.2128,24.2601,8810.0
2015-07-27 10:35:00,30.73,30.77,30.7,30.76,42716.0,24.2522,24.2838,24.2285,24.2759,42716.0
2015-07-27 10:40:00,30.75,30.77,30.74,30.76,26078.0,24.268,24.2838,24.2601,24.2759,26078.0
2015-07-27 10:45:00,30.77,30.79,30.73,30.74,31668.0,24.2838,24.2996,24.2522,24.2601,31668.0
2015-07-27 10:50:00,30.75,30.77,30.73,30.75,26660.0,24.268,24.2838,24.2522,24.268,26660.0
2015-07-27 10:55:00,30.75,30.81,30.75,30.8,20224.0,24.268,24.3154,24.268,24.3075,20224.0
2015-07-27 11:00:00,30.81,30.84,30.79,30.84,28852.0,24.3154,24.339,24.2996,24.339,28852.0
2015-07-27 11:05:00,30.84,30.88,30.83,30.85,25132.0,24.339,24.3706,24.3311,24.3469,25132.0
2015-07-27 11:10:00,30.85,30.85,30.81,30.83,17126.0,24.3469,24.3469,24.3154,24.3311,17126.0
2015-07-27 11:15:00,30.83,30.85,30.8,30.83,31648.0,24.3311,24.3469,24.3075,24.3311,31648.0
2015-07-27 11:20:00,30.83,30.84,30.8,30.83,13956.0,24.3311,24.339,24.3075,24.3311,13956.0
2015-07-27 11:25:00,30.82,30.85,30.82,30.82,14230.0,24.3233,24.3469,24.3233,24.3233,14230.0
2015-07-27 11:30:00,30.83,30.84,30.79,30.79,21870.0,24.3311,24.339,24.2996,24.2996,21870.0
2015-07-27 11:35:00,30.8,30.81,30.78,30.8,18090.0,24.3075,24.3154,24.2917,24.3075,18090.0
2015-07-27 11:40:00,30.8,30.81,30.78,30.79,11208.0,24.3075,24.3154,24.2917,24.2996,11208.0
2015-07-27 11:45:00,30.79,30.82,30.78,30.81,23084.0,24.2996,24.3233,24.2917,24.3154,23084.0
2015-07-27 11:50:00,30.82,30.83,30.81,30.82,11686.0,24.3233,24.3311,24.3154,24.3233,11686.0
2015-07-27 11:55:00,30.82,30.85,30.81,30.85,12336.0,24.3233,24.3469,24.3154,24.3469,12336.0
2015-07-27 12:00:00,30.85,30.85,30.8,30.81,18222.0,24.3469,24.3469,24.3075,24.3154,18222.0
2015-07-27 12:05:00,30.81,30.81,30.8,30.81,19704.0,24.3154,24.3154,24.3075,24.3154,19704.0
2015-07-27 12:10:00,30.82,30.82,30.8,30.8,16478.0,24.3233,24.3233,24.3075,24.3075,16478.0
2015-07-27 12:15:00,30.8,30.81,30.79,30.8,18432.0,24.3075,24.3154,24.2996,24.3075,18432.0
2015-07-27 12:20:00,30.8,30.81,30.79,30.8,15140.0,24.3075,24.3154,24.2996,24.3075,15140.0
2015-07-27 12:25:00,30.81,30.82,30.8,30.81,21034.0,24.3154,24.3233,24.3075,24.3154,21034.0
2015-07-27 12:30:00,30.81,30.83,30.79,30.79,13614.0,24.3154,24.3311,24.2996,24.2996,13614.0
2015-07-27 12:35:00,30.8,30.8,30.78,30.79,8298.0,24.3075,24.3075,24.2917,24.2996,8298.0
2015-07-27 12:40:00,30.79,30.79,30.75,30.77,8200.0,24.2996,24.2996,24.268,24.2838,8200.0
2015-07-27 12:45:00,30.77,30.78,30.75,30.75,33002.0,24.2838,24.2917,24.268,24.268,33002.0
2015-07-27 12:50:00,30.75,30.75,30.74,30.74,10426.0,24.268,24.268,24.2601,24.2601,10426.0
2015-07-27 12:55:00,30.74,30.74,30.73,30.74,6814.0,24.2601,24.2601,24.2522,24.2601,6814.0
2015-07-27 13:00:00,30.73,30.75,30.73,30.75,15324.0,24.2522,24.268,24.2522,24.268,15324.0
2015-07-27 13:05:00,30.75,30.75,30.73,30.73,11652.0,24.268,24.268,24.2522,24.2522,11652.0
2015-07-27 13:10:00,30.73,30.74,30.72,30.72,8400.0,24.2522,24.2601,24.2443,24.2443,8400.0
2015-07-27 13:15:00,30.73,30.73,30.72,30.72,5260.0,24.2522,24.2522,24.2443,24.2443,5260.0
2015-07-27 13:20:00,30.72,30.72,30.68,30.68,25192.0,24.2443,24.2443,24.2128,24.2128,25192.0
2015-07-27 13:25:00,30.68,30.71,30.68,30.7,14506.0,24.2128,24.2364,24.2128,24.2285,14506.0
2015-07-27 13:30:00,30.7,30.71,30.67,30.69,16696.0,24.2285,24.2364,24.2049,24.2207,16696.0
2015-07-27 13:35:00,30.68,30.7,30.67,30.68,13638.0,24.2128,24.2285,24.2049,24.2128,13638.0
2015-07-27 13:40:00,30.68,30.7,30.68,30.69,12638.0,24.2128,24.2285,24.2128,24.2207,12638.0
2015-07-27 13:45:00,30.69,30.73,30.69,30.73,17392.0,24.2207,24.2522,24.2207,24.2522,17392.0
2015-07-27 13:50:00,30.73,30.76,30.72,30.76,15618.0,24.2522,24.2759,24.2443,24.2759,15618.0
2015-07-27 13:55:00,30.77,30.77,30.74,30.74,13728.0,24.2838,24.2838,24.2601,24.2601,13728.0
2015-07-27 14:00:00,30.74,30.74,30.72,30.73,9400.0,24.2601,24.2601,24.2443,24.2522,9400.0
2015-07-27 14:05:00,30.73,30.74,30.72,30.73,7300.0,24.2522,24.2601,24.2443,24.2522,7300.0
2015-07-27 14:10:00,30.73,30.73,30.71,30.72,13884.0,24.2522,24.2522,24.2364,24.2443,13884.0
2015-07-27 14:15:00,30.73,30.78,30.72,30.76,19822.0,24.2522,24.2917,24.2443,24.2759,19822.0
2015-07-27 14:20:00,30.77,30.77,30.74,30.75,12786.0,24.2838,24.2838,24.2601,24.268,12786.0
2015-07-27 14:25:00,30.74,30.75,30.73,30.73,24374.0,24.2601,24.268,24.2522,24.2522,24374.0
2015-07-27 14:30:00,30.73,30.75,30.71,30.71,17200.0,24.2522,24.268,24.2364,24.2364,17200.0
2015-07-27 14:35:00,30.71,30.75,30.71,30.75,9888.0,24.2364,24.268,24.2364,24.268,9888.0
2015-07-27 14:40:00,30.75,30.75,30.74,30.74,25700.0,24.268,24.268,24.2601,24.2601,25700.0
2015-07-27 14:45:00,30.74,30.77,30.74,30.75,14632.0,24.2601,24.2838,24.2601,24.268,14632.0
2015-07-27 14:50:00,30.74,30.74,30.72,30.72,13320.0,24.2601,24.2601,24.2443,24.2443,13320.0
2015-07-27 14:55:00,30.72,30.75,30.71,30.75,66586.0,24.2443,24.268,24.2364,24.268,66586.0
2015-07-27 15:00:00,30.75,30.75,30.72,30.73,45112.0,24.268,24.268,24.2443,24.2522,45112.0
2015-07-27 15:05:00,30.73,30.75,30.72,30.73,74100.0,24.2522,24.268,24.2443,24.2522,74100.0
2015-07-27 15:10:00,30.73,30.74,30.71,30.73,29966.0,24.2522,24.2601,24.2364,24.2522,29966.0
2015-07-27 15:15:00,30.73,30.73,30.69,30.69,31550.0,24.2522,24.2522,24.2207,24.2207,31550.0
2015-07-27 15:20:00,30.7,30.72,30.7,30.72,39502.0,24.2285,24.2443,24.2285,24.2443,39502.0
2015-07-27 15:25:00,30.72,30.73,30.68,30.68,67730.0,24.2443,24.2522,24.2128,24.2128,67730.0
2015-07-27 15:30:00,30.68,30.68,30.63,30.65,80612.0,24.2128,24.2128,24.1733,24.1891,80612.0
2015-07-27 15:35:00,30.65,30.67,30.64,30.67,50568.0,24.1891,24.2049,24.1812,24.2049,50568.0
2015-07-27 15:40:00,30.67,30.7,30.65,30.68,99614.0,24.2049,24.2285,24.1891,24.2128,99614.0
2015-07-27 15:45:00,30.68,30.71,30.66,30.71,91844.0,24.2128,24.2364,24.197,24.2364,91844.0
2015-07-27 15:50:00,30.7,30.72,30.7,30.72,63522.0,24.2285,24.2443,24.2285,24.2443,63522.0
2015-07-27 15:55:00,30.72,30.79,30.71,30.77,269158.0,24.2443,24.2996,24.2364,24.2838,269158.0
2015-07-28 09:30:00,30.91,30.94,30.86,30.86,83922.0,24.3943,24.418,24.3548,24.3548,83922.0
2015-07-28 09:35:00,30.85,30.86,30.79,30.79,11402.0,24.3469,24.3548,24.2996,24.2996,11402.0
2015-07-28 09:40:00,30.78,30.79,30.7,30.76,26302.0,24.2917,24.2996,24.2285,24.2759,26302.0
2015-07-28 09:45:00,30.76,30.83,30.76,30.79,25326.0,24.2759,24.3311,24.2759,24.2996,25326.0
2015-07-28 09:50:00,30.79,30.82,30.78,30.81,37274.0,24.2996,24.3233,24.2917,24.3154,37274.0
2015-07-28 09:55:00,30.8,30.81,30.79,30.79,11992.0,24.3075,24.3154,24.2996,24.2996,11992.0
2015-07-28 10:00:00,30.79,30.83,30.78,30.81,55522.0,24.2996,24.3311,24.2917,24.3154,55522.0
2015-07-28 10:05:00,30.8,30.83,30.79,30.8,75324.0,24.3075,24.3311,24.2996,24.3075,75324.0
2015-07-28 10:10:00,30.81,30.83,30.8,30.82,26340.0,24.3154,24.3311,24.3075,24.3233,26340.0
2015-07-28 10:15:00,30.82,30.84,30.75,30.8,180060.0,24.3233,24.339,24.268,24.3075,180060.0
2015-07-28 10:20:00,30.8,30.83,30.79,30.82,77140.0,24.3075,24.3311,24.2996,24.3233,77140.0
2015-07-28 10:25:00,30.81,30.81,30.78,30.79,46962.0,24.3154,24.3154,24.2917,24.2996,46962.0
2015-07-28 10:30:00,30.79,30.85,30.79,30.85,21968.0,24.2996,24.3469,24.2996,24.3469,21968.0
2015-07-28 10:35:00,30.85,30.88,30.84,30.88,23190.0,24.3469,24.3706,24.339,24.3706,23190.0
2015-07-28 10:40:00,30.88,30.92,30.88,30.91,60658.0,24.3706,24.4022,24.3706,24.3943,60658.0
2015-07-28 10:45:00,30.92,30.92,30.88,30.89,18074.0,24.4022,24.4022,24.3706,24.3785,18074.0
2015-07-28 10:50:00,30.88,30.93,30.88,30.93,25884.0,24.3706,24.4101,24.3706,24.4101,25884.0
2015-07-28 10:55:00,30.95,30.97,30.95,30.95,20896.0,24.4259,24.4416,24.4259,24.4259,20896.0
2015-07-28 11:00:00,30.95,30.95,30.88,30.92,22240.0,24.4259,24.4259,24.3706,24.4022,22240.0
2015-07-28 11:05:00,30.92,30.93,30.86,30.89,35406.0,24.4022,24.4101,24.3548,24.3785,35406.0
2015-07-28 11:10:00,30.89,30.93,30.89,30.9,17266.0,24.3785,24.4101,24.3785,24.3864,17266.0
2015-07-28 11:15:00,30.9,30.92,30.89,30.91,27942.0,24.3864,24.4022,24.3785,24.3943,27942.0
2015-07-28 11:20:00,30.91,30.91,30.89,30.9,18538.0,24.3943,24.3943,24.3785,24.3864,18538.0
2015-07-28 11:25:00,30.9,30.93,30.9,30.93,13738.0,24.3864,24.4101,24.3864,24.4101,13738.0
2015-07-28 11:30:00,30.93,30.96,30.9,30.91,23832.0,24.4101,24.4337,24.3864,24.3943,23832.0
2015-07-28 11:35:00,30.91,30.97,30.91,30.93,26732.0,24.3943,24.4416,24.3943,24.4101,26732.0
2015-07-28 11:40:00,30.93,30.96,30.92,30.92,12834.0,24.4101,24.4337,24.4022,24.4022,12834.0
2015-07-28 11:45:00,30.92,30.93,30.91,30.93,12122.0,24.4022,24.4101,24.3943,24.4101,12122.0
2015-07-28 11:50:00,30.95,30.95,30.91,30.92,12054.0,24.4259,24.4259,24.3943,24.4022,12054.0
2015-07-28 11:55:00,30.92,30.93,30.9,30.91,9300.0,24.4022,24.4101,24.3864,24.3943,9300.0
2015-07-28 12:00:00,30.91,30.93,30.91,30.93,11720.0,24.3943,24.4101,24.3943,24.4101,11720.0
2015-07-28 12:05:00,30.93,30.95,30.92,30.92,14350.0,24.4101,24.4259,24.4022,24.4022,14350.0
2015-07-28 12:10:00,30.92,30.92,30.9,30.9,17722.0,24.4022,24.4022,24.3864,24.3864,17722.0
2015-07-28 12:15:00,30.91,30.93,30.9,30.92,13062.0,24.3943,24.4101,24.3864,24.4022,13062.0
2015-07-28 12:20:00,30.92,30.93,30.92,30.92,7932.0,24.4022,24.4101,24.4022,24.4022,7932.0
2015-07-28 12:25:00,30.92,30.93,30.9,30.92,19494.0,24.4022,24.4101,24.3864,24.4022,19494.0
2015-07-28 12:30:00,30.92,30.93,30.91,30.92,12424.0,24.4022,24.4101,24.3943,24.4022,12424.0
2015-07-28 12:35:00,30.92,30.93,30.89,30.89,15470.0,24.4022,24.4101,24.3785,24.3785,15470.0
2015-07-28 12:40:00,30.89,30.92,30.89,30.92,8348.0,24.3785,24.4022,24.3785,24.4022,8348.0
2015-07-28 12:45:00,30.92,30.96,30.92,30.93,33208.0,24.4022,24.4337,24.4022,24.4101,33208.0
2015-07-28 12:50:00,30.93,30.94,30.92,30.93,9006.0,24.4101,24.418,24.4022,24.4101,9006.0
2015-07-28 12:55:00,30.93,30.93,30.91,30.93,22294.0,24.4101,24.4101,24.3943,24.4101,22294.0
2015-07-28 13:00:00,30.93,30.93,30.91,30.93,28092.0,24.4101,24.4101,24.3943,24.4101,28092.0
2015-07-28 13:05:00,30.93,30.97,30.93,30.97,31822.0,24.4101,24.4416,24.4101,24.4416,31822.0
2015-07-28 13:10:00,30.97,30.97,30.96,30.96,24706.0,24.4416,24.4416,24.4337,24.4337,24706.0
2015-07-28 13:15:00,30.96,30.96,30.95,30.95,17200.0,24.4337,24.4337,24.4259,24.4259,17200.0
2015-07-28 13:20:00,30.95,30.99,30.95,30.99,18716.0,24.4259,24.4574,24.4259,24.4574,18716.0
2015-07-28 13:25:00,30.99,31.01,30.99,31.0,30080.0,24.4574,24.4732,24.4574,24.4653,30080.0
2015-07-28 13:30:00,31.0,31.0,30.98,30.99,36506.0,24.4653,24.4653,24.4495,24.4574,36506.0
2015-07-28 13:35:00,30.99,31.02,30.99,31.0,29514.0,24.4574,24.4811,24.4574,24.4653,29514.0
2015-07-28 13:40:00,31.0,31.03,30.99,30.99,56612.0,24.4653,24.489,24.4574,24.4574,56612.0
2015-07-28 13:45:00,30.99,31.0,30.97,31.0,53532.0,24.4574,24.4653,24.4416,24.4653,53532.0
2015-07-28 13:50:00,31.0,31.07,31.0,31.06,67312.0,24.4653,24.5206,24.4653,24.5127,67312.0
2015-07-28 13:55:00,31.06,31.09,31.06,31.09,60512.0,24.5127,24.5363,24.5127,24.5363,60512.0
2015-07-28 14:00:00,31.09,31.12,31.08,31.12,32550.0,24.5363,24.56,24.5284,24.56,32550.0
2015-07-28 14:05:00,31.12,31.13,31.08,31.08,54558.0,24.56,24.5679,24.5284,24.5284,54558.0
2015-07-28 14:10:00,31.08,31.08,31.04,31.06,35194.0,24.5284,24.5284,24.4969,24.5127,35194.0
2015-07-28 14:15:00,31.06,31.07,31.05,31.07,24740.0,24.5127,24.5206,24.5048,24.5206,24740.0
2015-07-28 14:20:00,31.07,31.1,31.06,31.08,27736.0,24.5206,24.5442,24.5127,24.5284,27736.0
2015-07-28 14:25:00,31.08,31.08,31.05,31.05,22804.0,24.5284,24.5284,24.5048,24.5048,22804.0
2015-07-28 14:30:00,31.05,31.06,31.0,31.02,30222.0,24.5048,24.5127,24.4653,24.4811,30222.0
2015-07-28 14:35:00,31.02,31.02,30.98,30.98,21568.0,24.4811,24.4811,24.4495,24.4495,21568.0
2015-07-28 14:40:00,30.98,31.02,30.98,31.0,37404.0,24.4495,24.4811,24.4495,24.4653,37404.0
2015-07-28 14:45:00,31.0,31.0,30.97,31.0,42772.0,24.4653,24.4653,24.4416,24.4653,42772.0
2015-07-28 14:50:00,30.99,31.0,30.99,31.0,24742.0,24.4574,24.4653,24.4574,24.4653,24742.0
2015-07-28 14:55:00,31.0,31.04,31.0,31.01,35252.0,24.4653,24.4969,24.4653,24.4732,35252.0
2015-07-28 15:00:00,31.02,31.03,30.99,31.0,35058.0,24.4811,24.489,24.4574,24.4653,35058.0
2015-07-28 15:05:00,31.0,31.02,31.0,31.01,43990.0,24.4653,24.4811,24.4653,24.4732,43990.0
2015-07-28 15:10:00,31.02,31.04,31.02,31.02,37536.0,24.4811,24.4969,24.4811,24.4811,37536.0
2015-07-28 15:15:00,31.02,31.08,31.02,31.07,66782.0,24.4811,24.5284,24.4811,24.5206,66782.0
2015-07-28 15:20:00,31.07,31.09,31.07,31.09,101152.0,24.5206,24.5363,24.5206,24.5363,101152.0
2015-07-28 15:25:00,31.09,31.11,31.09,31.1,70006.0,24.5363,24.5521,24.5363,24.5442,70006.0
2015-07-28 15:30:00,31.1,31.11,31.07,31.11,114878.0,24.5442,24.5521,24.5206,24.5521,114878.0
2015-07-28 15:35:00,31.11,31.11,31.09,31.1,111086.0,24.5521,24.5521,24.5363,24.5442,111086.0
2015-07-28 15:40:00,31.1,31.16,31.09,31.12,135826.0,24.5442,24.5916,24.5363,24.56,135826.0
2015-07-28 15:45:00,31.12,31.16,31.1,31.14,175008.0,24.56,24.5916,24.5442,24.5758,175008.0
2015-07-28 15:50:00,31.14,31.19,31.12,31.18,347962.0,24.5758,24.6153,24.56,24.6074,347962.0
2015-07-28 15:55:00,31.18,31.24,31.17,31.19,556712.0,24.6074,24.6547,24.5995,24.6153,556712.0
2015-07-29 09:30:00,31.1,31.25,31.07,31.22,128554.0,24.5442,24.6626,24.5206,24.6389,128554.0
2015-07-29 09:35:00,31.22,31.46,31.13,31.46,63002.0,24.6389,24.8283,24.5679,24.8283,63002.0
2015-07-29 09:40:00,31.45,31.71,31.43,31.68,207660.0,24.8205,25.0256,24.8047,25.002,207660.0
2015-07-29 09:45:00,31.68,31.78,31.57,31.76,129348.0,25.002,25.0809,24.9152,25.0651,129348.0
2015-07-29 09:50:00,31.77,31.78,31.71,31.74,172226.0,25.073,25.0809,25.0256,25.0493,172226.0
2015-07-29 09:55:00,31.75,31.75,31.67,31.72,127826.0,25.0572,25.0572,24.9941,25.0335,127826.0
2015-07-29 10:00:00,31.73,31.73,31.63,31.68,111560.0,25.0414,25.0414,24.9625,25.002,111560.0
2015-07-29 10:05:00,31.68,31.7,31.66,31.69,45970.0,25.002,25.0178,24.9862,25.0099,45970.0
2015-07-29 10:10:00,31.7,31.7,31.68,31.68,92286.0,25.0178,25.0178,25.002,25.002,92286.0
2015-07-29 10:15:00,31.68,31.74,31.67,31.72,116488.0,25.002,25.0493,24.9941,25.0335,116488.0
2015-07-29 10:20:00,31.72,31.78,31.72,31.75,77734.0,25.0335,25.0809,25.0335,25.0572,77734.0
2015-07-29 10:25:00,31.75,31.75,31.7,31.72,97596.0,25.0572,25.0572,25.0178,25.0335,97596.0
2015-07-29 10:30:00,31.72,31.77,31.72,31.77,46190.0,25.0335,25.073,25.0335,25.073,46190.0
2015-07-29 10:35:00,31.77,31.83,31.76,31.82,81524.0,25.073,25.1203,25.0651,25.1125,81524.0
2015-07-29 10:40:00,31.82,31.86,31.81,31.83,81018.0,25.1125,25.144,25.1046,25.1203,81018.0
2015-07-29 10:45:00,31.83,31.86,31.81,31.83,52694.0,25.1203,25.144,25.1046,25.1203,52694.0
2015-07-29 10:50:00,31.83,31.84,31.79,31.79,73302.0,25.1203,25.1282,25.0888,25.0888,73302.0
2015-07-29 10:55:00,31.79,31.81,31.78,31.8,59258.0,25.0888,25.1046,25.0809,25.0967,59258.0
2015-07-29 11:00:00,31.8,31.83,31.79,31.83,50886.0,25.0967,25.1203,25.0888,25.1203,50886.0
2015-07-29 11:05:00,31.83,31.83,31.79,31.81,53410.0,25.1203,25.1203,25.0888,25.1046,53410.0
2015-07-29 11:10:00,31.81,31.82,31.77,31.81,45646.0,25.1046,25.1125,25.073,25.1046,45646.0
2015-07-29 11:15:00,31.81,31.83,31.8,31.83,41034.0,25.1046,25.1203,25.0967,25.1203,41034.0
2015-07-29 11:20:00,31.83,31.86,31.83,31.85,61668.0,25.1203,25.144,25.1203,25.1361,61668.0
2015-07-29 11:25:00,31.85,31.88,31.83,31.83,54500.0,25.1361,25.1598,25.1203,25.1203,54500.0
2015-07-29 11:30:00,31.84,31.93,31.84,31.92,77576.0,25.1282,25.1993,25.1282,25.1914,77576.0
2015-07-29 11:35:00,31.93,31.95,31.92,31.92,100910.0,25.1993,25.2151,25.1914,25.1914,100910.0
2015-07-29 11:40:00,31.92,31.92,31.9,31.9,45492.0,25.1914,25.1914,25.1756,25.1756,45492.0
2015-07-29 11:45:00,31.9,31.93,31.88,31.93,27866.0,25.1756,25.1993,25.1598,25.1993,27866.0
2015-07-29 11:50:00,31.93,31.93,31.91,31.91,36752.0,25.1993,25.1993,25.1835,25.1835,36752.0
2015-07-29 11:55:00,31.91,31.91,31.86,31.88,40398.0,25.1835,25.1835,25.144,25.1598,40398.0
2015-07-29 12:00:00,31.88,31.9,31.86,31.88,75424.0,25.1598,25.1756,25.144,25.1598,75424.0
2015-07-29 12:05:00,31.89,31.9,31.87,31.87,64194.0,25.1677,25.1756,25.1519,25.1519,64194.0
2015-07-29 12:10:00,31.86,31.87,31.84,31.86,30306.0,25.144,25.1519,25.1282,25.144,30306.0
2015-07-29 12:15:00,31.86,31.88,31.86,31.86,24710.0,25.144,25.1598,25.144,25.144,24710.0
2015-07-29 12:20:00,31.86,31.88,31.86,31.87,23434.0,25.144,25.1598,25.144,25.1519,23434.0
2015-07-29 12:25:00,31.88,31.88,31.86,31.86,27656.0,25.1598,25.1598,25.144,25.144,27656.0
2015-07-29 12:30:00,31.86,31.86,31.83,31.84,40022.0,25.144,25.144,25.1203,25.1282,40022.0
2015-07-29 12:35:00,31.84,31.86,31.83,31.86,42906.0,25.1282,25.144,25.1203,25.144,42906.0
2015-07-29 12:40:00,31.85,31.85,31.83,31.84,38184.0,25.1361,25.1361,25.1203,25.1282,38184.0
2015-07-29 12:45:00,31.84,31.88,31.84,31.88,35982.0,25.1282,25.1598,25.1282,25.1598,35982.0
2015-07-29 12:50:00,31.87,31.9,31.86,31.88,151126.0,25.1519,25.1756,25.144,25.1598,151126.0
2015-07-29 12:55:00,31.88,31.9,31.87,31.89,157420.0,25.1598,25.1756,25.1519,25.1677,157420.0
2015-07-29 13:00:00,31.88,31.9,31.88,31.89,77656.0,25.1598,25.1756,25.1598,25.1677,77656.0
2015-07-29 13:05:00,31.9,31.93,31.9,31.92,47296.0,25.1756,25.1993,25.1756,25.1914,47296.0
2015-07-29 13:10:00,31.92,31.95,31.9,31.92,139632.0,25.1914,25.2151,25.1756,25.1914,139632.0
2015-07-29 13:15:00,31.91,31.95,31.89,31.94,190412.0,25.1835,25.2151,25.1677,25.2072,190412.0
2015-07-29 13:20:00,31.93,31.95,31.88,31.9,59656.0,25.1993,25.2151,25.1598,25.1756,59656.0
2015-07-29 13:25:00,31.9,31.96,31.9,31.92,65614.0,25.1756,25.2229,25.1756,25.1914,65614.0
2015-07-29 13:30:00,31.92,31.92,31.88,31.9,84548.0,25.1914,25.1914,25.1598,25.1756,84548.0
2015-07-29 13:35:00,31.9,31.96,31.9,31.96,125826.0,25.1756,25.2229,25.1756,25.2229,125826.0
2015-07-29 13:40:00,31.96,32.12,31.96,32.12,168548.0,25.2229,25.3492,25.2229,25.3492,168548.0
2015-07-29 13:45:00,32.11,32.16,32.1,32.16,127118.0,25.3413,25.3808,25.3334,25.3808,127118.0
2015-07-29 13:50:00,32.17,32.21,32.15,32.19,154982.0,25.3887,25.4202,25.3729,25.4045,154982.0
2015-07-29 13:55:00,32.19,32.21,32.17,32.2,41850.0,25.4045,25.4202,25.3887,25.4124,41850.0
2015-07-29 14:00:00,32.19,32.22,32.06,32.1,108840.0,25.4045,25.4281,25.3019,25.3334,108840.0
2015-07-29 14:05:00,32.08,32.13,32.06,32.12,74824.0,25.3177,25.3571,25.3019,25.3492,74824.0
2015-07-29 14:10:00,32.12,32.13,32.01,32.04,87948.0,25.3492,25.3571,25.2624,25.2861,87948.0
2015-07-29 14:15:00,32.04,32.06,32.01,32.05,100310.0,25.2861,25.3019,25.2624,25.294,100310.0
2015-07-29 14:20:00,32.05,32.06,31.92,31.96,146006.0,25.294,25.3019,25.1914,25.2229,146006.0
2015-07-29 14:25:00,31.97,32.0,31.95,31.99,80466.0,25.2308,25.2545,25.2151,25.2466,80466.0
2015-07-29 14:30:00,31.99,32.05,31.98,32.05,55790.0,25.2466,25.294,25.2387,25.294,55790.0
2015-07-29 14:35:00,32.05,32.08,32.02,32.07,34316.0,25.294,25.3177,25.2703,25.3098,34316.0
2015-07-29 14:40:00,32.08,32.12,32.08,32.09,58674.0,25.3177,25.3492,25.3177,25.3255,58674.0
2015-07-29 14:45:00,32.1,32.13,32.09,32.12,66414.0,25.3334,25.3571,25.3255,25.3492,66414.0
2015-07-29 14:50:00,32.12,32.18,32.12,32.18,72216.0,25.3492,25.3966,25.3492,25.3966,72216.0
2015-07-29 14:55:00,32.19,32.21,32.17,32.19,95756.0,25.4045,25.4202,25.3887,25.4045,95756.0
2015-07-29 15:00:00,32.19,32.19,32.12,32.15,73648.0,25.4045,25.4045,25.3492,25.3729,73648.0
2015-07-29 15:05:00,32.14,32.17,32.12,32.13,80458.0,25.365,25.3887,25.3492,25.3571,80458.0
2015-07-29 15:10:00,32.13,32.16,32.11,32.13,100770.0,25.3571,25.3808,25.3413,25.3571,100770.0
2015-07-29 15:15:00,32.13,32.16,32.1,32.15,70956.0,25.3571,25.3808,25.3334,25.3729,70956.0
2015-07-29 15:20:00,32.15,32.19,32.15,32.17,81512.0,25.3729,25.4045,25.3729,25.3887,81512.0
2015-07-29 15:25:00,32.17,32.22,32.17,32.21,109230.0,25.3887,25.4281,25.3887,25.4202,109230.0
2015-07-29 15:30:00,32.21,32.22,32.16,32.17,168316.0,25.4202,25.4281,25.3808,25.3887,168316.0
2015-07-29 15:35:00,32.18,32.19,32.14,32.19,102934.0,25.3966,25.4045,25.365,25.4045,102934.0
2015-07-29 15:40:00,32.19,32.23,32.18,32.23,171256.0,25.4045,25.436,25.3966,25.436,171256.0
2015-07-29 15:45:00,32.23,32.25,32.23,32.24,205336.0,25.436,25.4518,25.436,25.4439,205336.0
2015-07-29 15:50:00,32.24,32.31,32.24,32.31,412574.0,25.4439,25.4992,25.4439,25.4992,412574.0
2015-07-29 15:55:00,32.31,32.32,32.26,32.27,439694.0,25.4992,25.5071,25.4597,25.4676,439694.0
2015-07-30 09:30:00,32.16,32.16,32.0,32.02,149290.0,25.3808,25.3808,25.2545,25.2703,149290.0
2015-07-30 09:35:00,32.05,32.14,32.05,32.09,95660.0,25.294,25.365,25.294,25.3255,95660.0
2015-07-30 09:40:00,32.09,32.12,32.04,32.05,44296.0,25.3255,25.3492,25.2861,25.294,44296.0
2015-07-30 09:45:00,32.04,32.05,31.98,32.01,48618.0,25.2861,25.294,25.2387,25.2624,48618.0
2015-07-30 09:50:00,32.02,32.04,32.0,32.02,31538.0,25.2703,25.2861,25.2545,25.2703,31538.0
2015-07-30 09:55:00,32.02,32.02,31.98,31.99,55390.0,25.2703,25.2703,25.2387,25.2466,55390.0
2015-07-30 10:00:00,31.99,32.04,31.99,32.04,27200.0,25.2466,25.2861,25.2466,25.2861,27200.0
2015-07-30 10:05:00,32.04,32.06,32.02,32.05,26650.0,25.2861,25.3019,25.2703,25.294,26650.0
2015-07-30 10:10:00,32.05,32.08,32.04,32.04,41424.0,25.294,25.3177,25.2861,25.2861,41424.0
2015-07-30 10:15:00,32.04,32.07,32.04,32.05,72388.0,25.2861,25.3098,25.2861,25.294,72388.0
2015-07-30 10:20:00,32.05,32.05,32.02,32.02,20660.0,25.294,25.294,25.2703,25.2703,20660.0
2015-07-30 10:25:00,32.02,32.04,31.99,32.04,31942.0,25.2703,25.2861,25.2466,25.2861,31942.0
2015-07-30 10:30:00,32.04,32.06,32.02,32.04,45846.0,25.2861,25.3019,25.2703,25.2861,45846.0
2015-07-30 10:35:00,32.04,32.04,32.02,32.04,28800.0,25.2861,25.2861,25.2703,25.2861,28800.0
2015-07-30 10:40:00,32.03,32.08,32.01,32.08,37258.0,25.2782,25.3177,25.2624,25.3177,37258.0
2015-07-30 10:45:00,32.09,32.11,32.08,32.1,28792.0,25.3255,25.3413,25.3177,25.3334,28792.0
2015-07-30 10:50:00,32.1,32.13,32.07,32.13,23078.0,25.3334,25.3571,25.3098,25.3571,23078.0
2015-07-30 10:55:00,32.12,32.12,32.06,32.06,31388.0,25.3492,25.3492,25.3019,25.3019,31388.0
2015-07-30 11:00:00,32.06,32.08,32.05,32.07,52308.0,25.3019,25.3177,25.294,25.3098,52308.0
2015-07-30 11:05:00,32.07,32.1,32.02,32.09,144456.0,25.3098,25.3334,25.2703,25.3255,144456.0
2015-07-30 11:10:00,32.09,32.16,32.09,32.15,42266.0,25.3255,25.3808,25.3255,25.3729,42266.0
2015-07-30 11:15:00,32.15,32.2,32.15,32.19,29310.0,25.3729,25.4124,25.3729,25.4045,29310.0
2015-07-30 11:20:00,32.19,32.24,32.19,32.24,32520.0,25.4045,25.4439,25.4045,25.4439,32520.0
2015-07-30 11:25:00,32.24,32.26,32.23,32.24,95920.0,25.4439,25.4597,25.436,25.4439,95920.0
2015-07-30 11:30:00,32.24,32.29,32.24,32.28,58736.0,25.4439,25.4834,25.4439,25.4755,58736.0
2015-07-30 11:35:00,32.27,32.27,32.23,32.27,110092.0,25.4676,25.4676,25.436,25.4676,110092.0
2015-07-30 11:40:00,32.27,32.3,32.25,32.3,86556.0,25.4676,25.4913,25.4518,25.4913,86556.0
2015-07-30 11:45:00,32.31,32.33,32.27,32.27,112502.0,25.4992,25.515,25.4676,25.4676,112502.0
2015-07-30 11:50:00,32.27,32.27,32.24,32.26,19998.0,25.4676,25.4676,25.4439,25.4597,19998.0
2015-07-30 11:55:00,32.26,32.27,32.25,32.26,20296.0,25.4597,25.4676,25.4518,25.4597,20296.0
2015-07-30 12:00:00,32.27,32.28,32.23,32.24,22116.0,25.4676,25.4755,25.436,25.4439,22116.0
2015-07-30 12:05:00,32.24,32.25,32.21,32.21,34336.0,25.4439,25.4518,25.4202,25.4202,34336.0
2015-07-30 12:10:00,32.21,32.24,32.2,32.23,20510.0,25.4202,25.4439,25.4124,25.436,20510.0
2015-07-30 12:15:00,32.22,32.23,32.19,32.19,20148.0,25.4281,25.436,25.4045,25.4045,20148.0
2015-07-30 12:20:00,32.19,32.21,32.19,32.2,19954.0,25.4045,25.4202,25.4045,25.4124,19954.0
2015-07-30 12:25:00,32.2,32.23,32.2,32.21,17640.0,25.4124,25.436,25.4124,25.4202,17640.0
2015-07-30 12:30:00,32.21,32.22,32.19,32.19,25526.0,25.4202,25.4281,25.4045,25.4045,25526.0
2015-07-30 12:35:00,32.19,32.2,32.17,32.19,77828.0,25.4045,25.4124,25.3887,25.4045,77828.0
2015-07-30 12:40:00,32.19,32.2,32.17,32.17,11548.0,25.4045,25.4124,25.3887,25.3887,11548.0
2015-07-30 12:45:00,32.17,32.2,32.13,32.18,78922.0,25.3887,25.4124,25.3571,25.3966,78922.0
2015-07-30 12:50:00,32.18,32.2,32.18,32.19,19508.0,25.3966,25.4124,25.3966,25.4045,19508.0
2015-07-30 12:55:00,32.19,32.19,32.17,32.17,8692.0,25.4045,25.4045,25.3887,25.3887,8692.0
2015-07-30 13:00:00,32.17,32.18,32.15,32.15,32706.0,25.3887,25.3966,25.3729,25.3729,32706.0
2015-07-30 13:05:00,32.14,32.14,32.12,32.13,18098.0,25.365,25.365,25.3492,25.3571,18098.0
2015-07-30 13:10:00,32.13,32.13,32.11,32.12,22424.0,25.3571,25.3571,25.3413,25.3492,22424.0
2015-07-30 13:15:00,32.12,32.14,32.11,32.12,16066.0,25.3492,25.365,25.3413,25.3492,16066.0
2015-07-30 13:20:00,32.11,32.11,32.06,32.07,33724.0,25.3413,25.3413,25.3019,25.3098,33724.0
2015-07-30 13:25:00,32.08,32.08,32.05,32.07,32256.0,25.3177,25.3177,25.294,25.3098,32256.0
2015-07-30 13:30:00,32.07,32.08,32.05,32.08,74524.0,25.3098,25.3177,25.294,25.3177,74524.0
2015-07-30 13:35:00,32.08,32.15,32.07,32.07,105928.0,25.3177,25.3729,25.3098,25.3098,105928.0
2015-07-30 13:40:00,32.07,32.08,32.05,32.06,28040.0,25.3098,25.3177,25.294,25.3019,28040.0
2015-07-30 13:45:00,32.05,32.06,32.02,32.02,27254.0,25.294,25.3019,25.2703,25.2703,27254.0
2015-07-30 13:50:00,32.04,32.06,32.02,32.02,47796.0,25.2861,25.3019,25.2703,25.2703,47796.0
2015-07-30 13:55:00,32.02,32.03,32.01,32.01,38876.0,25.2703,25.2782,25.2624,25.2624,38876.0
2015-07-30 14:00:00,32.01,32.02,32.0,32.0,34852.0,25.2624,25.2703,25.2545,25.2545,34852.0
2015-07-30 14:05:00,32.0,32.0,31.98,31.99,30412.0,25.2545,25.2545,25.2387,25.2466,30412.0
2015-07-30 14:10:00,32.0,32.04,31.99,32.02,78700.0,25.2545,25.2861,25.2466,25.2703,78700.0
2015-07-30 14:15:00,32.02,32.03,31.98,31.98,48830.0,25.2703,25.2782,25.2387,25.2387,48830.0
2015-07-30 14:20:00,31.99,32.0,31.98,31.99,72084.0,25.2466,25.2545,25.2387,25.2466,72084.0
2015-07-30 14:25:00,31.99,32.0,31.96,31.97,42742.0,25.2466,25.2545,25.2229,25.2308,42742.0
2015-07-30 14:30:00,31.97,31.98,31.96,31.96,34282.0,25.2308,25.2387,25.2229,25.2229,34282.0
2015-07-30 14:35:00,31.96,32.01,31.95,32.01,65340.0,25.2229,25.2624,25.2151,25.2624,65340.0
2015-07-30 14:40:00,32.01,32.03,31.99,32.0,108024.0,25.2624,25.2782,25.2466,25.2545,108024.0
2015-07-30 14:45:00,32.0,32.0,31.99,32.0,34820.0,25.2545,25.2545,25.2466,25.2545,34820.0
2015-07-30 14:50:00,32.0,32.04,31.99,32.04,97260.0,25.2545,25.2861,25.2466,25.2861,97260.0
2015-07-30 14:55:00,32.04,32.06,32.03,32.06,61496.0,25.2861,25.3019,25.2782,25.3019,61496.0
2015-07-30 15:00:00,32.06,32.08,32.04,32.07,62190.0,25.3019,25.3177,25.2861,25.3098,62190.0
2015-07-30 15:05:00,32.06,32.07,32.03,32.04,50922.0,25.3019,25.3098,25.2782,25.2861,50922.0
2015-07-30 15:10:00,32.04,32.08,32.04,32.06,94920.0,25.2861,25.3177,25.2861,25.3019,94920.0
2015-07-30 15:15:00,32.06,32.06,32.02,32.05,78312.0,25.3019,25.3019,25.2703,25.294,78312.0
2015-07-30 15:20:00,32.05,32.06,32.02,32.02,93018.0,25.294,25.3019,25.2703,25.2703,93018.0
2015-07-30 15:25:00,32.02,32.06,32.02,32.02,146942.0,25.2703,25.3019,25.2703,25.2703,146942.0
2015-07-30 15:30:00,32.02,32.07,32.01,32.05,120356.0,25.2703,25.3098,25.2624,25.294,120356.0
2015-07-30 15:35:00,32.05,32.05,32.0,32.02,91264.0,25.294,25.294,25.2545,25.2703,91264.0
2015-07-30 15:40:00,32.02,32.03,32.0,32.0,91138.0,25.2703,25.2782,25.2545,25.2545,91138.0
2015-07-30 15:45:00,32.0,32.02,31.99,32.02,122740.0,25.2545,25.2703,25.2466,25.2703,122740.0
2015-07-30 15:50:00,32.02,32.02,32.0,32.02,208296.0,25.2703,25.2703,25.2545,25.2703,208296.0
2015-07-30 15:55:00,32.02,32.04,32.0,32.02,255142.0,25.2703,25.2861,25.2545,25.2703,255142.0
2015-07-31 09:30:00,32.06,32.09,32.0,32.05,85682.0,25.3019,25.3255,25.2545,25.294,85682.0
2015-07-31 09:35:00,32.07,32.09,32.01,32.02,23276.0,25.3098,25.3255,25.2624,25.2703,23276.0
2015-07-31 09:40:00,32.02,32.05,32.01,32.02,63740.0,25.2703,25.294,25.2624,25.2703,63740.0
2015-07-31 09:45:00,32.02,32.08,32.01,32.06,67826.0,25.2703,25.3177,25.2624,25.3019,67826.0
2015-07-31 09:50:00,32.06,32.08,32.04,32.06,33348.0,25.3019,25.3177,25.2861,25.3019,33348.0
2015-07-31 09:55:00,32.06,32.08,32.05,32.07,14940.0,25.3019,25.3177,25.294,25.3098,14940.0
2015-07-31 10:00:00,32.07,32.08,32.05,32.05,22282.0,25.3098,25.3177,25.294,25.294,22282.0
2015-07-31 10:05:00,32.04,32.05,32.02,32.05,19376.0,25.2861,25.294,25.2703,25.294,19376.0
2015-07-31 10:10:00,32.05,32.08,32.03,32.06,16842.0,25.294,25.3177,25.2782,25.3019,16842.0
2015-07-31 10:15:00,32.07,32.08,32.04,32.05,18786.0,25.3098,25.3177,25.2861,25.294,18786.0
2015-07-31 10:20:00,32.05,32.07,32.02,32.04,112750.0,25.294,25.3098,25.2703,25.2861,112750.0
2015-07-31 10:25:00,32.04,32.04,32.0,32.0,39770.0,25.2861,25.2861,25.2545,25.2545,39770.0
2015-07-31 10:30:00,32.01,32.07,32.0,32.07,37112.0,25.2624,25.3098,25.2545,25.3098,37112.0
2015-07-31 10:35:00,32.07,32.09,32.05,32.07,29752.0,25.3098,25.3255,25.294,25.3098,29752.0
2015-07-31 10:40:00,32.08,32.12,32.07,32.1,20150.0,25.3177,25.3492,25.3098,25.3334,20150.0
2015-07-31 10:45:00,32.1,32.15,32.1,32.13,11202.0,25.3334,25.3729,25.3334,25.3571,11202.0
2015-07-31 10:50:00,32.13,32.15,32.12,32.13,15242.0,25.3571,25.3729,25.3492,25.3571,15242.0
2015-07-31 10:55:00,32.13,32.13,32.1,32.1,19000.0,25.3571,25.3571,25.3334,25.3334,19000.0
2015-07-31 11:00:00,32.1,32.12,32.1,32.12,12134.0,25.3334,25.3492,25.3334,25.3492,12134.0
2015-07-31 11:05:00,32.12,32.12,32.08,32.08,14516.0,25.3492,25.3492,25.3177,25.3177,14516.0
2015-07-31 11:10:00,32.08,32.08,32.06,32.07,16324.0,25.3177,25.3177,25.3019,25.3098,16324.0
2015-07-31 11:15:00,32.07,32.1,32.07,32.1,11640.0,25.3098,25.3334,25.3098,25.3334,11640.0
2015-07-31 11:20:00,32.1,32.11,32.07,32.08,19260.0,25.3334,25.3413,25.3098,25.3177,19260.0
2015-07-31 11:25:00,32.08,32.12,32.08,32.1,18804.0,25.3177,25.3492,25.3177,25.3334,18804.0
2015-07-31 11:30:00,32.1,32.13,32.1,32.13,22168.0,25.3334,25.3571,25.3334,25.3571,22168.0
2015-07-31 11:35:00,32.13,32.14,32.13,32.14,9592.0,25.3571,25.365,25.3571,25.365,9592.0
2015-07-31 11:40:00,32.13,32.14,32.12,32.13,12772.0,25.3571,25.365,25.3492,25.3571,12772.0
2015-07-31 11:45:00,32.13,32.13,32.11,32.12,13172.0,25.3571,25.3571,25.3413,25.3492,13172.0
2015-07-31 11:50:00,32.11,32.13,32.11,32.12,14154.0,25.3413,25.3571,25.3413,25.3492,14154.0
2015-07-31 11:55:00,32.12,32.12,32.09,32.09,25808.0,25.3492,25.3492,25.3255,25.3255,25808.0
2015-07-31 12:00:00,32.09,32.09,32.08,32.08,7076.0,25.3255,25.3255,25.3177,25.3177,7076.0
2015-07-31 12:05:00,32.08,32.09,32.08,32.08,17744.0,25.3177,25.3255,25.3177,25.3177,17744.0
2015-07-31 12:10:00,32.09,32.09,32.07,32.07,18054.0,25.3255,25.3255,25.3098,25.3098,18054.0
2015-07-31 12:15:00,32.07,32.1,32.07,32.07,18928.0,25.3098,25.3334,25.3098,25.3098,18928.0
2015-07-31 12:20:00,32.07,32.08,32.06,32.07,10418.0,25.3098,25.3177,25.3019,25.3098,10418.0
2015-07-31 12:25:00,32.07,32.07,32.06,32.07,2800.0,25.3098,25.3098,25.3019,25.3098,2800.0
2015-07-31 12:30:00,32.06,32.07,32.04,32.04,16402.0,25.3019,25.3098,25.2861,25.2861,16402.0
2015-07-31 12:35:00,32.04,32.05,32.01,32.03,17506.0,25.2861,25.294,25.2624,25.2782,17506.0
2015-07-31 12:40:00,32.03,32.05,32.03,32.05,9760.0,25.2782,25.294,25.2782,25.294,9760.0
2015-07-31 12:45:00,32.04,32.07,32.04,32.06,17634.0,25.2861,25.3098,25.2861,25.3019,17634.0
2015-07-31 12:50:00,32.06,32.09,32.05,32.09,16638.0,25.3019,25.3255,25.294,25.3255,16638.0
2015-07-31 12:55:00,32.09,32.09,32.07,32.07,24398.0,25.3255,25.3255,25.3098,25.3098,24398.0
2015-07-31 13:00:00,32.06,32.11,32.06,32.1,54666.0,25.3019,25.3413,25.3019,25.3334,54666.0
2015-07-31 13:05:00,32.1,32.12,32.07,32.09,102048.0,25.3334,25.3492,25.3098,25.3255,102048.0
2015-07-31 13:10:00,32.09,32.1,32.07,32.07,71908.0,25.3255,25.3334,25.3098,25.3098,71908.0
2015-07-31 13:15:00,32.07,32.11,32.06,32.08,72146.0,25.3098,25.3413,25.3019,25.3177,72146.0
2015-07-31 13:20:00,32.08,32.12,32.08,32.12,35028.0,25.3177,25.3492,25.3177,25.3492,35028.0
2015-07-31 13:25:00,32.12,32.12,32.09,32.12,62320.0,25.3492,25.3492,25.3255,25.3492,62320.0
2015-07-31 13:30:00,32.12,32.13,32.04,32.05,161538.0,25.3492,25.3571,25.2861,25.294,161538.0
2015-07-31 13:35:00,32.05,32.05,32.02,32.02,40050.0,25.294,25.294,25.2703,25.2703,40050.0
2015-07-31 13:40:00,32.02,32.02,32.0,32.0,16428.0,25.2703,25.2703,25.2545,25.2545,16428.0
2015-07-31 13:45:00,32.0,32.02,32.0,32.01,15420.0,25.2545,25.2703,25.2545,25.2624,15420.0
2015-07-31 13:50:00,32.01,32.01,32.0,32.01,10954.0,25.2624,25.2624,25.2545,25.2624,10954.0
2015-07-31 13:55:00,32.01,32.01,32.0,32.0,14100.0,25.2624,25.2624,25.2545,25.2545,14100.0
2015-07-31 14:00:00,32.0,32.07,32.0,32.06,112940.0,25.2545,25.3098,25.2545,25.3019,112940.0
2015-07-31 14:05:00,32.06,32.1,32.06,32.08,102500.0,25.3019,25.3334,25.3019,25.3177,102500.0
2015-07-31 14:10:00,32.08,32.09,32.03,32.03,154542.0,25.3177,25.3255,25.2782,25.2782,154542.0
2015-07-31 14:15:00,32.03,32.04,32.02,32.02,11502.0,25.2782,25.2861,25.2703,25.2703,11502.0
2015-07-31 14:20:00,32.02,32.04,31.98,32.0,27198.0,25.2703,25.2861,25.2387,25.2545,27198.0
2015-07-31 14:25:00,32.0,32.07,31.99,32.05,136160.0,25.2545,25.3098,25.2466,25.294,136160.0
2015-07-31 14:30:00,32.06,32.07,32.01,32.02,83012.0,25.3019,25.3098,25.2624,25.2703,83012.0
2015-07-31 14:35:00,32.02,32.04,32.0,32.03,79380.0,25.2703,25.2861,25.2545,25.2782,79380.0
2015-07-31 14:40:00,32.03,32.03,32.0,32.03,27734.0,25.2782,25.2782,25.2545,25.2782,27734.0
2015-07-31 14:45:00,32.03,32.03,31.97,31.99,31888.0,25.2782,25.2782,25.2308,25.2466,31888.0
2015-07-31 14:50:00,31.99,32.05,31.98,32.01,56126.0,25.2466,25.294,25.2387,25.2624,56126.0
2015-07-31 14:55:00,32.02,32.02,32.01,32.02,22328.0,25.2703,25.2703,25.2624,25.2703,22328.0
2015-07-31 15:00:00,32.02,32.07,32.02,32.04,87010.0,25.2703,25.3098,25.2703,25.2861,87010.0
2015-07-31 15:05:00,32.04,32.06,32.02,32.02,87042.0,25.2861,25.3019,25.2703,25.2703,87042.0
2015-07-31 15:10:00,32.02,32.02,32.0,32.02,89646.0,25.2703,25.2703,25.2545,25.2703,89646.0
2015-07-31 15:15:00,32.02,32.05,32.01,32.04,99562.0,25.2703,25.294,25.2624,25.2861,99562.0
2015-07-31 15:20:00,32.04,32.05,32.02,32.02,46870.0,25.2861,25.294,25.2703,25.2703,46870.0
2015-07-31 15:25:00,32.02,32.03,31.99,32.0,111028.0,25.2703,25.2782,25.2466,25.2545,111028.0
2015-07-31 15:30:00,32.0,32.05,32.0,32.02,119086.0,25.2545,25.294,25.2545,25.2703,119086.0
2015-07-31 15:35:00,32.02,32.03,32.0,32.0,60278.0,25.2703,25.2782,25.2545,25.2545,60278.0
2015-07-31 15:40:00,32.0,32.0,31.96,31.98,66634.0,25.2545,25.2545,25.2229,25.2387,66634.0
2015-07-31 15:45:00,31.98,32.01,31.96,32.0,145474.0,25.2387,25.2624,25.2229,25.2545,145474.0
2015-07-31 15:50:00,32.0,32.02,32.0,32.02,220456.0,25.2545,25.2703,25.2545,25.2703,220456.0
2015-07-31 15:55:00,32.01,32.02,31.99,32.02,279866.0,25.2624,25.2703,25.2466,25.2703,279866.0
2015-08-03 09:30:00,31.97,31.98,31.86,31.92,178552.0,25.2308,25.2387,25.144,25.1914,178552.0
2015-08-03 09:35:00,31.91,31.95,31.84,31.85,48056.0,25.1835,25.2151,25.1282,25.1361,48056.0
2015-08-03 09:40:00,31.86,31.88,31.75,31.78,29726.0,25.144,25.1598,25.0572,25.0809,29726.0
2015-08-03 09:45:00,31.78,31.79,31.73,31.73,47974.0,25.0809,25.0888,25.0414,25.0414,47974.0
2015-08-03 09:50:00,31.75,31.75,31.7,31.72,68174.0,25.0572,25.0572,25.0178,25.0335,68174.0
2015-08-03 09:55:00,31.73,31.78,31.73,31.77,22424.0,25.0414,25.0809,25.0414,25.073,22424.0
2015-08-03 10:00:00,31.78,31.83,31.76,31.83,31062.0,25.0809,25.1203,25.0651,25.1203,31062.0
2015-08-03 10:05:00,31.82,31.85,31.8,31.8,35374.0,25.1125,25.1361,25.0967,25.0967,35374.0
2015-08-03 10:10:00,31.8,31.85,31.8,31.85,20278.0,25.0967,25.1361,25.0967,25.1361,20278.0
2015-08-03 10:15:00,31.85,31.89,31.83,31.86,55604.0,25.1361,25.1677,25.1203,25.144,55604.0
2015-08-03 10:20:00,31.84,31.85,31.79,31.8,24680.0,25.1282,25.1361,25.0888,25.0967,24680.0
2015-08-03 10:25:00,31.8,31.8,31.77,31.79,12986.0,25.0967,25.0967,25.073,25.0888,12986.0
2015-08-03 10:30:00,31.8,31.82,31.78,31.82,22218.0,25.0967,25.1125,25.0809,25.1125,22218.0
2015-08-03 10:35:00,31.82,31.84,31.8,31.84,27136.0,25.1125,25.1282,25.0967,25.1282,27136.0
2015-08-03 10:40:00,31.83,31.87,31.82,31.86,20532.0,25.1203,25.1519,25.1125,25.144,20532.0
2015-08-03 10:45:00,31.86,31.9,31.83,31.89,17100.0,25.144,25.1756,25.1203,25.1677,17100.0
2015-08-03 10:50:00,31.92,31.93,31.9,31.9,13520.0,25.1914,25.1993,25.1756,25.1756,13520.0
2015-08-03 10:55:00,31.9,31.96,31.9,31.93,29862.0,25.1756,25.2229,25.1756,25.1993,29862.0
2015-08-03 11:00:00,31.94,31.95,31.93,31.93,16416.0,25.2072,25.2151,25.1993,25.1993,16416.0
2015-08-03 11:05:00,31.92,31.93,31.89,31.91,15020.0,25.1914,25.1993,25.1677,25.1835,15020.0
2015-08-03 11:10:00,31.91,31.95,31.89,31.93,32842.0,25.1835,25.2151,25.1677,25.1993,32842.0
2015-08-03 11:15:00,31.95,31.95,31.91,31.93,19676.0,25.2151,25.2151,25.1835,25.1993,19676.0
2015-08-03 11:20:00,31.94,31.97,31.93,31.97,13142.0,25.2072,25.2308,25.1993,25.2308,13142.0
2015-08-03 11:25:00,31.97,31.98,31.93,31.96,24600.0,25.2308,25.2387,25.1993,25.2229,24600.0
2015-08-03 11:30:00,31.96,32.0,31.96,32.0,18940.0,25.2229,25.2545,25.2229,25.2545,18940.0
2015-08-03 11:35:00,31.99,32.0,31.96,31.96,17438.0,25.2466,25.2545,25.2229,25.2229,17438.0
2015-08-03 11:40:00,31.96,31.99,31.95,31.98,25722.0,25.2229,25.2466,25.2151,25.2387,25722.0
2015-08-03 11:45:00,31.99,32.0,31.95,31.95,17696.0,25.2466,25.2545,25.2151,25.2151,17696.0
2015-08-03 11:50:00,31.95,31.95,31.9,31.92,88694.0,25.2151,25.2151,25.1756,25.1914,88694.0
2015-08-03 11:55:00,31.92,31.93,31.89,31.91,37948.0,25.1914,25.1993,25.1677,25.1835,37948.0
2015-08-03 12:00:00,31.91,31.93,31.88,31.9,28770.0,25.1835,25.1993,25.1598,25.1756,28770.0
2015-08-03 12:05:00,31.9,31.92,31.89,31.91,18116.0,25.1756,25.1914,25.1677,25.1835,18116.0
2015-08-03 12:10:00,31.92,31.95,31.91,31.95,21458.0,25.1914,25.2151,25.1835,25.2151,21458.0
2015-08-03 12:15:00,31.94,31.95,31.87,31.88,25920.0,25.2072,25.2151,25.1519,25.1598,25920.0
2015-08-03 12:20:00,31.88,31.9,31.87,31.9,11916.0,25.1598,25.1756,25.1519,25.1756,11916.0
2015-08-03 12:25:00,31.91,31.92,31.89,31.91,13678.0,25.1835,25.1914,25.1677,25.1835,13678.0
2015-08-03 12:30:00,31.91,31.91,31.83,31.83,14372.0,25.1835,25.1835,25.1203,25.1203,14372.0
2015-08-03 12:35:00,31.85,31.85,31.81,31.81,17960.0,25.1361,25.1361,25.1046,25.1046,17960.0
2015-08-03 12:40:00,31.81,31.83,31.8,31.83,15740.0,25.1046,25.1203,25.0967,25.1203,15740.0
2015-08-03 12:45:00,31.83,31.83,31.79,31.79,32282.0,25.1203,25.1203,25.0888,25.0888,32282.0
2015-08-03 12:50:00,31.8,31.81,31.75,31.77,48518.0,25.0967,25.1046,25.0572,25.073,48518.0
2015-08-03 12:55:00,31.77,31.79,31.75,31.78,21000.0,25.073,25.0888,25.0572,25.0809,21000.0
2015-08-03 13:00:00,31.78,31.79,31.76,31.79,14208.0,25.0809,25.0888,25.0651,25.0888,14208.0
2015-08-03 13:05:00,31.79,31.79,31.72,31.72,16478.0,25.0888,25.0888,25.0335,25.0335,16478.0
2015-08-03 13:10:00,31.72,31.74,31.72,31.74,23062.0,25.0335,25.0493,25.0335,25.0493,23062.0
2015-08-03 13:15:00,31.74,31.75,31.73,31.75,44028.0,25.0493,25.0572,25.0414,25.0572,44028.0
2015-08-03 13:20:00,31.76,31.8,31.75,31.8,59290.0,25.0651,25.0967,25.0572,25.0967,59290.0
2015-08-03 13:25:00,31.8,31.82,31.78,31.81,33634.0,25.0967,25.1125,25.0809,25.1046,33634.0
2015-08-03 13:30:00,31.81,31.84,31.81,31.84,36022.0,25.1046,25.1282,25.1046,25.1282,36022.0
2015-08-03 13:35:00,31.84,31.84,31.82,31.83,16354.0,25.1282,25.1282,25.1125,25.1203,16354.0
2015-08-03 13:40:00,31.82,31.87,31.82,31.85,32600.0,25.1125,25.1519,25.1125,25.1361,32600.0
2015-08-03 13:45:00,31.84,31.86,31.83,31.86,28364.0,25.1282,25.144,25.1203,25.144,28364.0
2015-08-03 13:50:00,31.86,31.87,31.85,31.85,14142.0,25.144,25.1519,25.1361,25.1361,14142.0
2015-08-03 13:55:00,31.85,31.85,31.82,31.83,15556.0,25.1361,25.1361,25.1125,25.1203,15556.0
2015-08-03 14:00:00,31.83,31.85,31.82,31.84,25850.0,25.1203,25.1361,25.1125,25.1282,25850.0
2015-08-03 14:05:00,31.84,31.85,31.83,31.84,25700.0,25.1282,25.1361,25.1203,25.1282,25700.0
2015-08-03 14:10:00,31.84,31.84,31.82,31.82,13440.0,25.1282,25.1282,25.1125,25.1125,13440.0
2015-08-03 14:15:00,31.82,31.87,31.82,31.84,110062.0,25.1125,25.1519,25.1125,25.1282,110062.0
2015-08-03 14:20:00,31.84,31.84,31.82,31.84,12640.0,25.1282,25.1282,25.1125,25.1282,12640.0
2015-08-03 14:25:00,31.84,31.86,31.82,31.85,20722.0,25.1282,25.144,25.1125,25.1361,20722.0
2015-08-03 14:30:00,31.85,31.87,31.84,31.86,22988.0,25.1361,25.1519,25.1282,25.144,22988.0
2015-08-03 14:35:00,31.87,31.92,31.86,31.92,22450.0,25.1519,25.1914,25.144,25.1914,22450.0
2015-08-03 14:40:00,31.92,31.92,31.87,31.89,22792.0,25.1914,25.1914,25.1519,25.1677,22792.0
2015-08-03 14:45:00,31.88,31.89,31.86,31.86,27766.0,25.1598,25.1677,25.144,25.144,27766.0
2015-08-03 14:50:00,31.86,31.88,31.86,31.86,18260.0,25.144,25.1598,25.144,25.144,18260.0
2015-08-03 14:55:00,31.86,31.88,31.85,31.88,28110.0,25.144,25.1598,25.1361,25.1598,28110.0
2015-08-03 15:00:00,31.87,31.89,31.86,31.88,32206.0,25.1519,25.1677,25.144,25.1598,32206.0
2015-08-03 15:05:00,31.89,31.89,31.85,31.88,33790.0,25.1677,25.1677,25.1361,25.1598,33790.0
2015-08-03 15:10:00,31.88,31.89,31.86,31.88,26522.0,25.1598,25.1677,25.144,25.1598,26522.0
2015-08-03 15:15:00,31.88,31.88,31.85,31.88,107008.0,25.1598,25.1598,25.1361,25.1598,107008.0
2015-08-03 15:20:00,31.88,31.9,31.86,31.9,42170.0,25.1598,25.1756,25.144,25.1756,42170.0
2015-08-03 15:25:00,31.9,31.93,31.89,31.92,63584.0,25.1756,25.1993,25.1677,25.1914,63584.0
2015-08-03 15:30:00,31.92,31.93,31.87,31.89,52682.0,25.1914,25.1993,25.1519,25.1677,52682.0
2015-08-03 15:35:00,31.89,31.97,31.89,31.97,88706.0,25.1677,25.2308,25.1677,25.2308,88706.0
2015-08-03 15:40:00,31.96,32.0,31.96,31.98,60296.0,25.2229,25.2545,25.2229,25.2387,60296.0
2015-08-03 15:45:00,31.98,31.99,31.96,31.96,42830.0,25.2387,25.2466,25.2229,25.2229,42830.0
2015-08-03 15:50:00,31.97,31.98,31.95,31.96,90558.0,25.2308,25.2387,25.2151,25.2229,90558.0
2015-08-03 15:55:00,31.97,32.01,31.96,32.01,193690.0,25.2308,25.2624,25.2229,25.2624,193690.0
2015-08-04 09:30:00,31.97,32.17,31.97,32.08,166918.0,25.2308,25.3887,25.2308,25.3177,166918.0
2015-08-04 09:35:00,32.1,32.13,32.04,32.06,31070.0,25.3334,25.3571,25.2861,25.3019,31070.0
2015-08-04 09:40:00,32.04,32.17,32.04,32.16,33276.0,25.2861,25.3887,25.2861,25.3808,33276.0
2015-08-04 09:45:00,32.17,32.23,32.15,32.19,60914.0,25.3887,25.436,25.3729,25.4045,60914.0
2015-08-04 09:50:00,32.2,32.23,32.19,32.22,29830.0,25.4124,25.436,25.4045,25.4281,29830.0
2015-08-04 09:55:00,32.21,32.25,32.19,32.23,34894.0,25.4202,25.4518,25.4045,25.436,34894.0
2015-08-04 10:00:00,32.23,32.23,32.14,32.16,60806.0,25.436,25.436,25.365,25.3808,60806.0
2015-08-04 10:05:00,32.18,32.21,32.15,32.18,43624.0,25.3966,25.4202,25.3729,25.3966,43624.0
2015-08-04 10:10:00,32.18,32.22,32.15,32.22,25672.0,25.3966,25.4281,25.3729,25.4281,25672.0
2015-08-04 10:15:00,32.22,32.24,32.15,32.15,19760.0,25.4281,25.4439,25.3729,25.3729,19760.0
2015-08-04 10:20:00,32.14,32.18,32.12,32.14,17770.0,25.365,25.3966,25.3492,25.365,17770.0
2015-08-04 10:25:00,32.15,32.18,32.14,32.15,22156.0,25.3729,25.3966,25.365,25.3729,22156.0
2015-08-04 10:30:00,32.15,32.16,32.12,32.12,10992.0,25.3729,25.3808,25.3492,25.3492,10992.0
2015-08-04 10:35:00,32.12,32.12,32.06,32.06,19754.0,25.3492,25.3492,25.3019,25.3019,19754.0
2015-08-04 10:40:00,32.06,32.07,32.04,32.06,18046.0,25.3019,25.3098,25.2861,25.3019,18046.0
2015-08-04 10:45:00,32.07,32.12,32.06,32.09,24194.0,25.3098,25.3492,25.3019,25.3255,24194.0
2015-08-04 10:50:00,32.08,32.08,32.04,32.04,24308.0,25.3177,25.3177,25.2861,25.2861,24308.0
2015-08-04 10:55:00,32.04,32.05,32.01,32.04,39826.0,25.2861,25.294,25.2624,25.2861,39826.0
2015-08-04 11:00:00,32.04,32.08,32.01,32.05,129748.0,25.2861,25.3177,25.2624,25.294,129748.0
2015-08-04 11:05:00,32.05,32.06,32.02,32.02,23822.0,25.294,25.3019,25.2703,25.2703,23822.0
2015-08-04 11:10:00,32.02,32.07,32.01,32.06,25000.0,25.2703,25.3098,25.2624,25.3019,25000.0
2015-08-04 11:15:00,32.06,32.1,32.05,32.08,27900.0,25.3019,25.3334,25.294,25.3177,27900.0
2015-08-04 11:20:00,32.08,32.1,32.06,32.07,26336.0,25.3177,25.3334,25.3019,25.3098,26336.0
2015-08-04 11:25:00,32.07,32.09,32.02,32.09,46108.0,25.3098,25.3255,25.2703,25.3255,46108.0
2015-08-04 11:30:00,32.08,32.08,32.04,32.06,34500.0,25.3177,25.3177,25.2861,25.3019,34500.0
2015-08-04 11:35:00,32.07,32.07,32.03,32.05,23214.0,25.3098,25.3098,25.2782,25.294,23214.0
2015-08-04 11:40:00,32.05,32.09,32.05,32.07,13422.0,25.294,25.3255,25.294,25.3098,13422.0
2015-08-04 11:45:00,32.08,32.08,32.03,32.04,28820.0,25.3177,25.3177,25.2782,25.2861,28820.0
2015-08-04 11:50:00,32.03,32.04,32.01,32.02,19030.0,25.2782,25.2861,25.2624,25.2703,19030.0
2015-08-04 11:55:00,32.02,32.05,31.99,32.05,35278.0,25.2703,25.294,25.2466,25.294,35278.0
2015-08-04 12:00:00,32.04,32.07,32.04,32.05,25192.0,25.2861,25.3098,25.2861,25.294,25192.0
2015-08-04 12:05:00,32.06,32.1,32.05,32.09,20900.0,25.3019,25.3334,25.294,25.3255,20900.0
2015-08-04 12:10:00,32.1,32.1,32.07,32.08,16660.0,25.3334,25.3334,25.3098,25.3177,16660.0
2015-08-04 12:15:00,32.09,32.1,32.06,32.08,21014.0,25.3255,25.3334,25.3019,25.3177,21014.0
2015-08-04 12:20:00,32.07,32.07,32.02,32.04,27814.0,25.3098,25.3098,25.2703,25.2861,27814.0
2015-08-04 12:25:00,32.04,32.08,32.04,32.08,21580.0,25.2861,25.3177,25.2861,25.3177,21580.0
2015-08-04 12:30:00,32.07,32.1,32.06,32.09,31736.0,25.3098,25.3334,25.3019,25.3255,31736.0
2015-08-04 12:35:00,32.08,32.08,32.05,32.06,17000.0,25.3177,25.3177,25.294,25.3019,17000.0
2015-08-04 12:40:00,32.06,32.06,32.0,32.01,17934.0,25.3019,25.3019,25.2545,25.2624,17934.0
2015-08-04 12:45:00,32.01,32.04,32.01,32.04,8778.0,25.2624,25.2861,25.2624,25.2861,8778.0
2015-08-04 12:50:00,32.04,32.08,32.02,32.02,37390.0,25.2861,25.3177,25.2703,25.2703,37390.0
2015-08-04 12:55:00,32.02,32.05,32.01,32.01,13700.0,25.2703,25.294,25.2624,25.2624,13700.0
2015-08-04 13:00:00,32.01,32.03,32.0,32.02,28572.0,25.2624,25.2782,25.2545,25.2703,28572.0
2015-08-04 13:05:00,32.02,32.04,32.02,32.04,15754.0,25.2703,25.2861,25.2703,25.2861,15754.0
2015-08-04 13:10:00,32.04,32.06,32.04,32.06,14938.0,25.2861,25.3019,25.2861,25.3019,14938.0
2015-08-04 13:15:00,32.06,32.09,32.06,32.09,22800.0,25.3019,25.3255,25.3019,25.3255,22800.0
2015-08-04 13:20:00,32.09,32.13,32.09,32.12,17140.0,25.3255,25.3571,25.3255,25.3492,17140.0
2015-08-04 13:25:00,32.1,32.12,32.09,32.09,15500.0,25.3334,25.3492,25.3255,25.3255,15500.0
2015-08-04 13:30:00,32.09,32.12,32.09,32.1,13208.0,25.3255,25.3492,25.3255,25.3334,13208.0
2015-08-04 13:35:00,32.1,32.1,32.1,32.1,9214.0,25.3334,25.3334,25.3334,25.3334,9214.0
2015-08-04 13:40:00,32.1,32.11,32.06,32.06,22220.0,25.3334,25.3413,25.3019,25.3019,22220.0
2015-08-04 13:45:00,32.06,32.08,32.03,32.05,42910.0,25.3019,25.3177,25.2782,25.294,42910.0
2015-08-04 13:50:00,32.05,32.06,32.01,32.01,29636.0,25.294,25.3019,25.2624,25.2624,29636.0
2015-08-04 13:55:00,32.01,32.02,31.97,31.98,35620.0,25.2624,25.2703,25.2308,25.2387,35620.0
2015-08-04 14:00:00,31.97,32.0,31.97,32.0,13512.0,25.2308,25.2545,25.2308,25.2545,13512.0
2015-08-04 14:05:00,31.99,32.0,31.96,31.96,18158.0,25.2466,25.2545,25.2229,25.2229,18158.0
2015-08-04 14:10:00,31.96,32.0,31.95,31.99,21060.0,25.2229,25.2545,25.2151,25.2466,21060.0
2015-08-04 14:15:00,31.99,32.0,31.97,32.0,25312.0,25.2466,25.2545,25.2308,25.2545,25312.0
2015-08-04 14:20:00,32.01,32.01,31.99,31.99,17792.0,25.2624,25.2624,25.2466,25.2466,17792.0
2015-08-04 14:25:00,31.99,32.0,31.97,31.99,18414.0,25.2466,25.2545,25.2308,25.2466,18414.0
2015-08-04 14:30:00,31.98,32.0,31.97,31.99,16226.0,25.2387,25.2545,25.2308,25.2466,16226.0
2015-08-04 14:35:00,31.99,32.02,31.98,32.01,13800.0,25.2466,25.2703,25.2387,25.2624,13800.0
2015-08-04 14:40:00,32.02,32.02,32.01,32.02,23600.0,25.2703,25.2703,25.2624,25.2703,23600.0
2015-08-04 14:45:00,32.02,32.05,32.01,32.05,21018.0,25.2703,25.294,25.2624,25.294,21018.0
2015-08-04 14:50:00,32.05,32.06,32.04,32.05,14600.0,25.294,25.3019,25.2861,25.294,14600.0
2015-08-04 14:55:00,32.04,32.04,32.01,32.02,28356.0,25.2861,25.2861,25.2624,25.2703,28356.0
2015-08-04 15:00:00,32.02,32.04,32.0,32.01,26854.0,25.2703,25.2861,25.2545,25.2624,26854.0
2015-08-04 15:05:00,32.01,32.04,31.99,32.02,35174.0,25.2624,25.2861,25.2466,25.2703,35174.0
2015-08-04 15:10:00,32.02,32.02,31.98,31.98,28658.0,25.2703,25.2703,25.2387,25.2387,28658.0
2015-08-04 15:15:00,31.98,31.99,31.97,31.99,43046.0,25.2387,25.2466,25.2308,25.2466,43046.0
2015-08-04 15:20:00,31.99,32.0,31.97,32.0,57218.0,25.2466,25.2545,25.2308,25.2545,57218.0
2015-08-04 15:25:00,32.0,32.0,31.97,31.98,41038.0,25.2545,25.2545,25.2308,25.2387,41038.0
2015-08-04 15:30:00,31.98,32.02,31.98,32.0,43774.0,25.2387,25.2703,25.2387,25.2545,43774.0
2015-08-04 15:35:00,32.0,32.0,31.98,31.98,33814.0,25.2545,25.2545,25.2387,25.2387,33814.0
2015-08-04 15:40:00,31.98,31.99,31.95,31.98,65926.0,25.2387,25.2466,25.2151,25.2387,65926.0
2015-08-04 15:45:00,31.97,31.99,31.95,31.96,65786.0,25.2308,25.2466,25.2151,25.2229,65786.0
2015-08-04 15:50:00,31.95,31.96,31.93,31.94,78378.0,25.2151,25.2229,25.1993,25.2072,78378.0
2015-08-04 15:55:00,31.94,31.98,31.92,31.97,171518.0,25.2072,25.2387,25.1914,25.2308,171518.0
2015-08-05 09:30:00,32.18,32.24,32.15,32.23,77254.0,25.3966,25.4439,25.3729,25.436,77254.0
2015-08-05 09:35:00,32.23,32.33,32.23,32.24,58300.0,25.436,25.515,25.436,25.4439,58300.0
2015-08-05 09:40:00,32.27,32.39,32.27,32.33,73052.0,25.4676,25.5623,25.4676,25.515,73052.0
2015-08-05 09:45:00,32.34,32.34,32.28,32.34,29252.0,25.5228,25.5228,25.4755,25.5228,29252.0
2015-08-05 09:50:00,32.35,32.36,32.3,32.34,44238.0,25.5307,25.5386,25.4913,25.5228,44238.0
2015-08-05 09:55:00,32.34,32.35,32.3,32.33,28446.0,25.5228,25.5307,25.4913,25.515,28446.0
2015-08-05 10:00:00,32.33,32.35,32.27,32.33,34544.0,25.515,25.5307,25.4676,25.515,34544.0
2015-08-05 10:05:00,32.32,32.33,32.29,32.29,21368.0,25.5071,25.515,25.4834,25.4834,21368.0
2015-08-05 10:10:00,32.29,32.37,32.29,32.33,57932.0,25.4834,25.5465,25.4834,25.515,57932.0
2015-08-05 10:15:00,32.32,32.34,32.29,32.33,18724.0,25.5071,25.5228,25.4834,25.515,18724.0
2015-08-05 10:20:00,32.33,32.35,32.31,32.33,20518.0,25.515,25.5307,25.4992,25.515,20518.0
2015-08-05 10:25:00,32.34,32.37,32.34,32.35,15996.0,25.5228,25.5465,25.5228,25.5307,15996.0
2015-08-05 10:30:00,32.34,32.34,32.32,32.33,16868.0,25.5228,25.5228,25.5071,25.515,16868.0
2015-08-05 10:35:00,32.33,32.35,32.33,32.34,15994.0,25.515,25.5307,25.515,25.5228,15994.0
2015-08-05 10:40:00,32.34,32.35,32.29,32.3,19220.0,25.5228,25.5307,25.4834,25.4913,19220.0
2015-08-05 10:45:00,32.3,32.35,32.29,32.33,18320.0,25.4913,25.5307,25.4834,25.515,18320.0
2015-08-05 10:50:00,32.34,32.34,32.27,32.29,27802.0,25.5228,25.5228,25.4676,25.4834,27802.0
2015-08-05 10:55:00,32.29,32.29,32.26,32.27,14676.0,25.4834,25.4834,25.4597,25.4676,14676.0
2015-08-05 11:00:00,32.27,32.3,32.27,32.27,14690.0,25.4676,25.4913,25.4676,25.4676,14690.0
2015-08-05 11:05:00,32.27,32.27,32.23,32.23,15262.0,25.4676,25.4676,25.436,25.436,15262.0
2015-08-05 11:10:00,32.23,32.23,32.2,32.23,24424.0,25.436,25.436,25.4124,25.436,24424.0
2015-08-05 11:15:00,32.23,32.26,32.23,32.24,15378.0,25.436,25.4597,25.436,25.4439,15378.0
2015-08-05 11:20:00,32.24,32.27,32.24,32.27,21166.0,25.4439,25.4676,25.4439,25.4676,21166.0
2015-08-05 11:25:00,32.27,32.27,32.24,32.25,21722.0,25.4676,25.4676,25.4439,25.4518,21722.0
2015-08-05 11:30:00,32.26,32.26,32.24,32.25,27546.0,25.4597,25.4597,25.4439,25.4518,27546.0
2015-08-05 11:35:00,32.24,32.26,32.24,32.26,39416.0,25.4439,25.4597,25.4439,25.4597,39416.0
2015-08-05 11:40:00,32.26,32.27,32.24,32.25,20956.0,25.4597,25.4676,25.4439,25.4518,20956.0
2015-08-05 11:45:00,32.25,32.25,32.24,32.24,14912.0,25.4518,25.4518,25.4439,25.4439,14912.0
2015-08-05 11:50:00,32.24,32.24,32.2,32.2,13394.0,25.4439,25.4439,25.4124,25.4124,13394.0
2015-08-05 11:55:00,32.21,32.21,32.18,32.19,18022.0,25.4202,25.4202,25.3966,25.4045,18022.0
2015-08-05 12:00:00,32.18,32.19,32.17,32.18,48292.0,25.3966,25.4045,25.3887,25.3966,48292.0
2015-08-05 12:05:00,32.19,32.2,32.17,32.17,14040.0,25.4045,25.4124,25.3887,25.3887,14040.0
2015-08-05 12:10:00,32.17,32.19,32.16,32.19,16000.0,25.3887,25.4045,25.3808,25.4045,16000.0
2015-08-05 12:15:00,32.18,32.18,32.16,32.17,20030.0,25.3966,25.3966,25.3808,25.3887,20030.0
2015-08-05 12:20:00,32.16,32.19,32.16,32.17,19272.0,25.3808,25.4045,25.3808,25.3887,19272.0
2015-08-05 12:25:00,32.17,32.17,32.16,32.17,20652.0,25.3887,25.3887,25.3808,25.3887,20652.0
2015-08-05 12:30:00,32.16,32.16,32.12,32.13,23264.0,25.3808,25.3808,25.3492,25.3571,23264.0
2015-08-05 12:35:00,32.13,32.18,32.13,32.16,23920.0,25.3571,25.3966,25.3571,25.3808,23920.0
2015-08-05 12:40:00,32.16,32.16,32.12,32.15,27738.0,25.3808,25.3808,25.3492,25.3729,27738.0
2015-08-05 12:45:00,32.15,32.15,32.13,32.15,14848.0,25.3729,25.3729,25.3571,25.3729,14848.0
2015-08-05 12:50:00,32.15,32.15,32.12,32.13,18940.0,25.3729,25.3729,25.3492,25.3571,18940.0
2015-08-05 12:55:00,32.13,32.17,32.13,32.15,22396.0,25.3571,25.3887,25.3571,25.3729,22396.0
2015-08-05 13:00:00,32.16,32.16,32.11,32.12,14328.0,25.3808,25.3808,25.3413,25.3492,14328.0
2015-08-05 13:05:00,32.12,32.13,32.12,32.12,7292.0,25.3492,25.3571,25.3492,25.3492,7292.0
2015-08-05 13:10:00,32.12,32.12,32.07,32.08,22562.0,25.3492,25.3492,25.3098,25.3177,22562.0
2015-08-05 13:15:00,32.07,32.08,32.05,32.08,18728.0,25.3098,25.3177,25.294,25.3177,18728.0
2015-08-05 13:20:00,32.07,32.1,32.06,32.09,8928.0,25.3098,25.3334,25.3019,25.3255,8928.0
2015-08-05 13:25:00,32.09,32.1,32.08,32.1,31904.0,25.3255,25.3334,25.3177,25.3334,31904.0
2015-08-05 13:30:00,32.11,32.11,32.07,32.08,14560.0,25.3413,25.3413,25.3098,25.3177,14560.0
2015-08-05 13:35:00,32.08,32.11,32.08,32.1,16446.0,25.3177,25.3413,25.3177,25.3334,16446.0
2015-08-05 13:40:00,32.1,32.14,32.1,32.14,16838.0,25.3334,25.365,25.3334,25.365,16838.0
2015-08-05 13:45:00,32.13,32.15,32.12,32.13,19998.0,25.3571,25.3729,25.3492,25.3571,19998.0
2015-08-05 13:50:00,32.13,32.13,32.08,32.08,18546.0,25.3571,25.3571,25.3177,25.3177,18546.0
2015-08-05 13:55:00,32.09,32.13,32.08,32.12,11752.0,25.3255,25.3571,25.3177,25.3492,11752.0
2015-08-05 14:00:00,32.12,32.16,32.1,32.16,17644.0,25.3492,25.3808,25.3334,25.3808,17644.0
2015-08-05 14:05:00,32.16,32.17,32.13,32.13,17972.0,25.3808,25.3887,25.3571,25.3571,17972.0
2015-08-05 14:10:00,32.13,32.13,32.11,32.13,20264.0,25.3571,25.3571,25.3413,25.3571,20264.0
2015-08-05 14:15:00,32.13,32.13,32.12,32.13,19428.0,25.3571,25.3571,25.3492,25.3571,19428.0
2015-08-05 14:20:00,32.13,32.15,32.13,32.14,18518.0,25.3571,25.3729,25.3571,25.365,18518.0
2015-08-05 14:25:00,32.15,32.18,32.14,32.17,21812.0,25.3729,25.3966,25.365,25.3887,21812.0
2015-08-05 14:30:00,32.17,32.17,32.15,32.17,13856.0,25.3887,25.3887,25.3729,25.3887,13856.0
2015-08-05 14:35:00,32.17,32.18,32.16,32.16,18462.0,25.3887,25.3966,25.3808,25.3808,18462.0
2015-08-05 14:40:00,32.16,32.16,32.12,32.13,24770.0,25.3808,25.3808,25.3492,25.3571,24770.0
2015-08-05 14:45:00,32.13,32.15,32.12,32.15,28592.0,25.3571,25.3729,25.3492,25.3729,28592.0
2015-08-05 14:50:00,32.16,32.16,32.13,32.14,16080.0,25.3808,25.3808,25.3571,25.365,16080.0
2015-08-05 14:55:00,32.14,32.14,32.13,32.13,21302.0,25.365,25.365,25.3571,25.3571,21302.0
2015-08-05 15:00:00,32.13,32.13,32.1,32.12,40852.0,25.3571,25.3571,25.3334,25.3492,40852.0
2015-08-05 15:05:00,32.12,32.15,32.12,32.14,22132.0,25.3492,25.3729,25.3492,25.365,22132.0
2015-08-05 15:10:00,32.14,32.16,32.13,32.13,47714.0,25.365,25.3808,25.3571,25.3571,47714.0
2015-08-05 15:15:00,32.13,32.13,32.11,32.11,35990.0,25.3571,25.3571,25.3413,25.3413,35990.0
2015-08-05 15:20:00,32.11,32.13,32.1,32.13,27198.0,25.3413,25.3571,25.3334,25.3571,27198.0
2015-08-05 15:25:00,32.13,32.14,32.1,32.1,65768.0,25.3571,25.365,25.3334,25.3334,65768.0
2015-08-05 15:30:00,32.1,32.1,32.07,32.08,55286.0,25.3334,25.3334,25.3098,25.3177,55286.0
2015-08-05 15:35:00,32.08,32.11,32.08,32.09,56578.0,25.3177,25.3413,25.3177,25.3255,56578.0
2015-08-05 15:40:00,32.09,32.12,32.09,32.1,100124.0,25.3255,25.3492,25.3255,25.3334,100124.0
2015-08-05 15:45:00,32.11,32.12,32.08,32.1,121854.0,25.3413,25.3492,25.3177,25.3334,121854.0
2015-08-05 15:50:00,32.1,32.1,32.05,32.07,168452.0,25.3334,25.3334,25.294,25.3098,168452.0
2015-08-05 15:55:00,32.07,32.07,32.04,32.05,311024.0,25.3098,25.3098,25.2861,25.294,311024.0
2015-08-06 09:30:00,32.05,32.1,32.03,32.05,84566.0,25.294,25.3334,25.2782,25.294,84566.0
2015-08-06 09:35:00,32.05,32.09,32.02,32.08,27510.0,25.294,25.3255,25.2703,25.3177,27510.0
2015-08-06 09:40:00,32.06,32.08,32.0,32.01,35858.0,25.3019,25.3177,25.2545,25.2624,35858.0
2015-08-06 09:45:00,32.01,32.02,32.0,32.01,31820.0,25.2624,25.2703,25.2545,25.2624,31820.0
2015-08-06 09:50:00,32.0,32.07,32.0,32.04,67474.0,25.2545,25.3098,25.2545,25.2861,67474.0
2015-08-06 09:55:00,32.02,32.04,32.0,32.02,48062.0,25.2703,25.2861,25.2545,25.2703,48062.0
2015-08-06 10:00:00,32.03,32.03,31.99,32.02,60662.0,25.2782,25.2782,25.2466,25.2703,60662.0
2015-08-06 10:05:00,32.02,32.03,32.01,32.02,26714.0,25.2703,25.2782,25.2624,25.2703,26714.0
2015-08-06 10:10:00,32.02,32.08,32.01,32.08,12822.0,25.2703,25.3177,25.2624,25.3177,12822.0
2015-08-06 10:15:00,32.08,32.08,32.06,32.06,42572.0,25.3177,25.3177,25.3019,25.3019,42572.0
2015-08-06 10:20:00,32.07,32.07,32.01,32.02,66600.0,25.3098,25.3098,25.2624,25.2703,66600.0
2015-08-06 10:25:00,32.04,32.04,32.0,32.01,19200.0,25.2861,25.2861,25.2545,25.2624,19200.0
2015-08-06 10:30:00,32.01,32.06,32.0,32.03,40192.0,25.2624,25.3019,25.2545,25.2782,40192.0
2015-08-06 10:35:00,32.04,32.08,32.04,32.07,35068.0,25.2861,25.3177,25.2861,25.3098,35068.0
2015-08-06 10:40:00,32.08,32.08,32.07,32.08,44810.0,25.3177,25.3177,25.3098,25.3177,44810.0
2015-08-06 10:45:00,32.08,32.1,32.08,32.1,18532.0,25.3177,25.3334,25.3177,25.3334,18532.0
2015-08-06 10:50:00,32.1,32.1,32.08,32.08,22136.0,25.3334,25.3334,25.3177,25.3177,22136.0
2015-08-06 10:55:00,32.08,32.08,32.04,32.08,37644.0,25.3177,25.3177,25.2861,25.3177,37644.0
2015-08-06 11:00:00,32.08,32.09,32.03,32.04,21062.0,25.3177,25.3255,25.2782,25.2861,21062.0
2015-08-06 11:05:00,32.04,32.04,32.02,32.02,21870.0,25.2861,25.2861,25.2703,25.2703,21870.0
2015-08-06 11:10:00,32.02,32.06,32.01,32.06,23632.0,25.2703,25.3019,25.2624,25.3019,23632.0
2015-08-06 11:15:00,32.06,32.1,32.05,32.1,21016.0,25.3019,25.3334,25.294,25.3334,21016.0
2015-08-06 11:20:00,32.1,32.12,32.1,32.1,17336.0,25.3334,25.3492,25.3334,25.3334,17336.0
2015-08-06 11:25:00,32.12,32.13,32.09,32.09,53652.0,25.3492,25.3571,25.3255,25.3255,53652.0
2015-08-06 11:30:00,32.1,32.1,32.04,32.04,23426.0,25.3334,25.3334,25.2861,25.2861,23426.0
2015-08-06 11:35:00,32.04,32.04,32.01,32.02,17360.0,25.2861,25.2861,25.2624,25.2703,17360.0
2015-08-06 11:40:00,32.02,32.04,32.02,32.02,19306.0,25.2703,25.2861,25.2703,25.2703,19306.0
2015-08-06 11:45:00,32.02,32.03,32.0,32.01,32404.0,25.2703,25.2782,25.2545,25.2624,32404.0
2015-08-06 11:50:00,32.01,32.01,31.99,31.99,15716.0,25.2624,25.2624,25.2466,25.2466,15716.0
2015-08-06 11:55:00,31.99,32.0,31.96,31.97,13464.0,25.2466,25.2545,25.2229,25.2308,13464.0
2015-08-06 12:00:00,31.97,31.99,31.96,31.98,22494.0,25.2308,25.2466,25.2229,25.2387,22494.0
2015-08-06 12:05:00,31.97,31.98,31.96,31.97,23498.0,25.2308,25.2387,25.2229,25.2308,23498.0
2015-08-06 12:10:00,31.97,31.97,31.93,31.93,22044.0,25.2308,25.2308,25.1993,25.1993,22044.0
2015-08-06 12:15:00,31.95,31.96,31.91,31.93,30780.0,25.2151,25.2229,25.1835,25.1993,30780.0
2015-08-06 12:20:00,31.93,31.93,31.89,31.91,26036.0,25.1993,25.1993,25.1677,25.1835,26036.0
2015-08-06 12:25:00,31.91,31.93,31.91,31.92,14500.0,25.1835,25.1993,25.1835,25.1914,14500.0
2015-08-06 12:30:00,31.92,31.92,31.86,31.88,27986.0,25.1914,25.1914,25.144,25.1598,27986.0
2015-08-06 12:35:00,31.86,31.86,31.84,31.86,15376.0,25.144,25.144,25.1282,25.144,15376.0
2015-08-06 12:40:00,31.87,31.89,31.85,31.86,29918.0,25.1519,25.1677,25.1361,25.144,29918.0
2015-08-06 12:45:00,31.86,31.9,31.85,31.89,26802.0,25.144,25.1756,25.1361,25.1677,26802.0
2015-08-06 12:50:00,31.89,31.89,31.85,31.86,18174.0,25.1677,25.1677,25.1361,25.144,18174.0
2015-08-06 12:55:00,31.86,31.87,31.84,31.86,16744.0,25.144,25.1519,25.1282,25.144,16744.0
2015-08-06 13:00:00,31.86,31.88,31.85,31.88,15352.0,25.144,25.1598,25.1361,25.1598,15352.0
2015-08-06 13:05:00,31.89,31.9,31.87,31.88,12224.0,25.1677,25.1756,25.1519,25.1598,12224.0
2015-08-06 13:10:00,31.88,31.89,31.86,31.89,22894.0,25.1598,25.1677,25.144,25.1677,22894.0
2015-08-06 13:15:00,31.89,31.92,31.88,31.92,15352.0,25.1677,25.1914,25.1598,25.1914,15352.0
2015-08-06 13:20:00,31.93,31.94,31.89,31.93,22564.0,25.1993,25.2072,25.1677,25.1993,22564.0
2015-08-06 13:25:00,31.93,31.93,31.91,31.92,12760.0,25.1993,25.1993,25.1835,25.1914,12760.0
2015-08-06 13:30:00,31.92,31.93,31.9,31.91,21520.0,25.1914,25.1993,25.1756,25.1835,21520.0
2015-08-06 13:35:00,31.9,31.9,31.87,31.88,24262.0,25.1756,25.1756,25.1519,25.1598,24262.0
2015-08-06 13:40:00,31.88,31.88,31.86,31.87,19266.0,25.1598,25.1598,25.144,25.1519,19266.0
2015-08-06 13:45:00,31.86,31.89,31.86,31.88,39306.0,25.144,25.1677,25.144,25.1598,39306.0
2015-08-06 13:50:00,31.87,31.87,31.85,31.86,27096.0,25.1519,25.1519,25.1361,25.144,27096.0
2015-08-06 13:55:00,31.86,31.86,31.83,31.83,29514.0,25.144,25.144,25.1203,25.1203,29514.0
2015-08-06 14:00:00,31.84,31.84,31.82,31.82,27230.0,25.1282,25.1282,25.1125,25.1125,27230.0
2015-08-06 14:05:00,31.82,31.85,31.82,31.84,35092.0,25.1125,25.1361,25.1125,25.1282,35092.0
2015-08-06 14:10:00,31.83,31.84,31.82,31.83,26498.0,25.1203,25.1282,25.1125,25.1203,26498.0
2015-08-06 14:15:00,31.83,31.85,31.82,31.82,33752.0,25.1203,25.1361,25.1125,25.1125,33752.0
2015-08-06 14:20:00,31.82,31.86,31.82,31.85,28690.0,25.1125,25.144,25.1125,25.1361,28690.0
2015-08-06 14:25:00,31.85,31.88,31.85,31.86,48356.0,25.1361,25.1598,25.1361,25.144,48356.0
2015-08-06 14:30:00,31.86,31.88,31.85,31.85,37462.0,25.144,25.1598,25.1361,25.1361,37462.0
2015-08-06 14:35:00,31.86,31.86,31.85,31.85,35164.0,25.144,25.144,25.1361,25.1361,35164.0
2015-08-06 14:40:00,31.86,31.86,31.83,31.83,68838.0,25.144,25.144,25.1203,25.1203,68838.0
2015-08-06 14:45:00,31.83,31.84,31.81,31.81,65594.0,25.1203,25.1282,25.1046,25.1046,65594.0
2015-08-06 14:50:00,31.81,31.82,31.79,31.81,53740.0,25.1046,25.1125,25.0888,25.1046,53740.0
2015-08-06 14:55:00,31.81,31.82,31.8,31.8,57076.0,25.1046,25.1125,25.0967,25.0967,57076.0
2015-08-06 15:00:00,31.81,31.83,31.8,31.82,40948.0,25.1046,25.1203,25.0967,25.1125,40948.0
2015-08-06 15:05:00,31.82,31.82,31.8,31.8,52156.0,25.1125,25.1125,25.0967,25.0967,52156.0
2015-08-06 15:10:00,31.8,31.86,31.8,31.86,54444.0,25.0967,25.144,25.0967,25.144,54444.0
2015-08-06 15:15:00,31.86,31.88,31.84,31.86,35434.0,25.144,25.1598,25.1282,25.144,35434.0
2015-08-06 15:20:00,31.87,31.88,31.83,31.84,53928.0,25.1519,25.1598,25.1203,25.1282,53928.0
2015-08-06 15:25:00,31.84,31.84,31.81,31.82,45474.0,25.1282,25.1282,25.1046,25.1125,45474.0
2015-08-06 15:30:00,31.81,31.84,31.8,31.84,62430.0,25.1046,25.1282,25.0967,25.1282,62430.0
2015-08-06 15:35:00,31.84,31.84,31.81,31.83,65334.0,25.1282,25.1282,25.1046,25.1203,65334.0
2015-08-06 15:40:00,31.84,31.88,31.84,31.86,68580.0,25.1282,25.1598,25.1282,25.144,68580.0
2015-08-06 15:45:00,31.86,31.87,31.85,31.85,97618.0,25.144,25.1519,25.1361,25.1361,97618.0
2015-08-06 15:50:00,31.86,31.86,31.83,31.84,143678.0,25.144,25.144,25.1203,25.1282,143678.0
2015-08-06 15:55:00,31.84,31.86,31.83,31.85,312948.0,25.1282,25.144,25.1203,25.1361,312948.0
2015-08-07 09:30:00,31.82,31.89,31.73,31.88,78520.0,25.1125,25.1677,25.0414,25.1598,78520.0
2015-08-07 09:35:00,31.87,31.94,31.85,31.91,27892.0,25.1519,25.2072,25.1361,25.1835,27892.0
2015-08-07 09:40:00,31.93,32.0,31.91,32.0,28946.0,25.1993,25.2545,25.1835,25.2545,28946.0
2015-08-07 09:45:00,31.99,31.99,31.9,31.96,40742.0,25.2466,25.2466,25.1756,25.2229,40742.0
2015-08-07 09:50:00,31.97,31.99,31.95,31.96,29474.0,25.2308,25.2466,25.2151,25.2229,29474.0
2015-08-07 09:55:00,31.96,31.99,31.94,31.98,25664.0,25.2229,25.2466,25.2072,25.2387,25664.0
2015-08-07 10:00:00,31.97,31.97,31.93,31.93,77504.0,25.2308,25.2308,25.1993,25.1993,77504.0
2015-08-07 10:05:00,31.94,31.95,31.92,31.93,26508.0,25.2072,25.2151,25.1914,25.1993,26508.0
2015-08-07 10:10:00,31.93,31.96,31.93,31.95,20632.0,25.1993,25.2229,25.1993,25.2151,20632.0
2015-08-07 10:15:00,31.95,31.97,31.93,31.96,13342.0,25.2151,25.2308,25.1993,25.2229,13342.0
2015-08-07 10:20:00,31.95,31.96,31.9,31.91,24708.0,25.2151,25.2229,25.1756,25.1835,24708.0
2015-08-07 10:25:00,31.89,31.91,31.83,31.86,31148.0,25.1677,25.1835,25.1203,25.144,31148.0
2015-08-07 10:30:00,31.86,31.9,31.84,31.89,60482.0,25.144,25.1756,25.1282,25.1677,60482.0
2015-08-07 10:35:00,31.89,31.91,31.87,31.91,38330.0,25.1677,25.1835,25.1519,25.1835,38330.0
2015-08-07 10:40:00,31.91,31.93,31.89,31.89,33922.0,25.1835,25.1993,25.1677,25.1677,33922.0
2015-08-07 10:45:00,31.89,31.95,31.88,31.94,83780.0,25.1677,25.2151,25.1598,25.2072,83780.0
2015-08-07 10:50:00,31.95,31.96,31.89,31.89,35774.0,25.2151,25.2229,25.1677,25.1677,35774.0
2015-08-07 10:55:00,31.89,31.91,31.86,31.86,25000.0,25.1677,25.1835,25.144,25.144,25000.0
2015-08-07 11:00:00,31.86,31.9,31.85,31.86,30334.0,25.144,25.1756,25.1361,25.144,30334.0
2015-08-07 11:05:00,31.86,31.88,31.84,31.85,42062.0,25.144,25.1598,25.1282,25.1361,42062.0
2015-08-07 11:10:00,31.85,31.88,31.83,31.84,26042.0,25.1361,25.1598,25.1203,25.1282,26042.0
2015-08-07 11:15:00,31.84,31.86,31.8,31.8,20236.0,25.1282,25.144,25.0967,25.0967,20236.0
2015-08-07 11:20:00,31.8,31.85,31.8,31.84,18526.0,25.0967,25.1361,25.0967,25.1282,18526.0
2015-08-07 11:25:00,31.84,31.86,31.83,31.86,27720.0,25.1282,25.144,25.1203,25.144,27720.0
2015-08-07 11:30:00,31.86,31.86,31.83,31.86,33608.0,25.144,25.144,25.1203,25.144,33608.0
2015-08-07 11:35:00,31.86,31.86,31.83,31.85,22502.0,25.144,25.144,25.1203,25.1361,22502.0
2015-08-07 11:40:00,31.85,31.88,31.85,31.86,27326.0,25.1361,25.1598,25.1361,25.144,27326.0
2015-08-07 11:45:00,31.86,31.87,31.85,31.86,24126.0,25.144,25.1519,25.1361,25.144,24126.0
2015-08-07 11:50:00,31.86,31.89,31.86,31.86,28590.0,25.144,25.1677,25.144,25.144,28590.0
2015-08-07 11:55:00,31.86,31.9,31.85,31.9,22382.0,25.144,25.1756,25.1361,25.1756,22382.0
2015-08-07 12:00:00,31.9,31.93,31.9,31.92,45264.0,25.1756,25.1993,25.1756,25.1914,45264.0
2015-08-07 12:05:00,31.91,31.92,31.89,31.9,17314.0,25.1835,25.1914,25.1677,25.1756,17314.0
2015-08-07 12:10:00,31.9,31.91,31.89,31.89,19650.0,25.1756,25.1835,25.1677,25.1677,19650.0
2015-08-07 12:15:00,31.9,31.92,31.9,31.91,10118.0,25.1756,25.1914,25.1756,25.1835,10118.0
2015-08-07 12:20:00,31.92,31.92,31.88,31.9,41494.0,25.1914,25.1914,25.1598,25.1756,41494.0
2015-08-07 12:25:00,31.9,31.92,31.89,31.9,15286.0,25.1756,25.1914,25.1677,25.1756,15286.0
2015-08-07 12:30:00,31.9,31.92,31.88,31.91,29696.0,25.1756,25.1914,25.1598,25.1835,29696.0
2015-08-07 12:35:00,31.91,31.93,31.89,31.92,49878.0,25.1835,25.1993,25.1677,25.1914,49878.0
2015-08-07 12:40:00,31.93,31.93,31.9,31.9,40624.0,25.1993,25.1993,25.1756,25.1756,40624.0
2015-08-07 12:45:00,31.9,31.9,31.88,31.88,20314.0,25.1756,25.1756,25.1598,25.1598,20314.0
2015-08-07 12:50:00,31.88,31.91,31.88,31.89,24954.0,25.1598,25.1835,25.1598,25.1677,24954.0
2015-08-07 12:55:00,31.89,31.92,31.89,31.91,120342.0,25.1677,25.1914,25.1677,25.1835,120342.0
2015-08-07 13:00:00,31.9,31.91,31.89,31.9,80068.0,25.1756,25.1835,25.1677,25.1756,80068.0
2015-08-07 13:05:00,31.9,31.91,31.89,31.9,25890.0,25.1756,25.1835,25.1677,25.1756,25890.0
2015-08-07 13:10:00,31.9,31.91,31.89,31.9,27082.0,25.1756,25.1835,25.1677,25.1756,27082.0
2015-08-07 13:15:00,31.9,31.91,31.9,31.9,13286.0,25.1756,25.1835,25.1756,25.1756,13286.0
2015-08-07 13:20:00,31.9,31.92,31.89,31.91,37772.0,25.1756,25.1914,25.1677,25.1835,37772.0
2015-08-07 13:25:00,31.91,31.92,31.89,31.92,45126.0,25.1835,25.1914,25.1677,25.1914,45126.0
2015-08-07 13:30:00,31.91,31.93,31.91,31.92,30584.0,25.1835,25.1993,25.1835,25.1914,30584.0
2015-08-07 13:35:00,31.92,31.93,31.91,31.91,24008.0,25.1914,25.1993,25.1835,25.1835,24008.0
2015-08-07 13:40:00,31.91,31.92,31.91,31.91,14200.0,25.1835,25.1914,25.1835,25.1835,14200.0
2015-08-07 13:45:00,31.91,31.92,31.9,31.92,34460.0,25.1835,25.1914,25.1756,25.1914,34460.0
2015-08-07 13:50:00,31.92,31.92,31.9,31.9,20860.0,25.1914,25.1914,25.1756,25.1756,20860.0
2015-08-07 13:55:00,31.9,31.92,31.9,31.91,24878.0,25.1756,25.1914,25.1756,25.1835,24878.0
2015-08-07 14:00:00,31.91,31.92,31.9,31.92,22320.0,25.1835,25.1914,25.1756,25.1914,22320.0
2015-08-07 14:05:00,31.91,31.93,31.91,31.93,28932.0,25.1835,25.1993,25.1835,25.1993,28932.0
2015-08-07 14:10:00,31.93,31.93,31.91,31.93,22650.0,25.1993,25.1993,25.1835,25.1993,22650.0
2015-08-07 14:15:00,31.93,31.93,31.9,31.9,42202.0,25.1993,25.1993,25.1756,25.1756,42202.0
2015-08-07 14:20:00,31.9,31.91,31.87,31.89,25976.0,25.1756,25.1835,25.1519,25.1677,25976.0
2015-08-07 14:25:00,31.9,31.91,31.89,31.9,30244.0,25.1756,25.1835,25.1677,25.1756,30244.0
2015-08-07 14:30:00,31.9,31.94,31.9,31.93,68724.0,25.1756,25.2072,25.1756,25.1993,68724.0
2015-08-07 14:35:00,31.93,31.99,31.93,31.98,145650.0,25.1993,25.2466,25.1993,25.2387,145650.0
2015-08-07 14:40:00,31.97,31.98,31.96,31.96,61310.0,25.2308,25.2387,25.2229,25.2229,61310.0
2015-08-07 14:45:00,31.97,31.98,31.94,31.98,21666.0,25.2308,25.2387,25.2072,25.2387,21666.0
2015-08-07 14:50:00,31.98,31.99,31.97,31.97,26172.0,25.2387,25.2466,25.2308,25.2308,26172.0
2015-08-07 14:55:00,31.98,31.99,31.97,31.98,14396.0,25.2387,25.2466,25.2308,25.2387,14396.0
2015-08-07 15:00:00,31.98,31.98,31.94,31.95,27400.0,25.2387,25.2387,25.2072,25.2151,27400.0
2015-08-07 15:05:00,31.95,31.97,31.93,31.97,47188.0,25.2151,25.2308,25.1993,25.2308,47188.0
2015-08-07 15:10:00,31.96,31.97,31.95,31.97,53800.0,25.2229,25.2308,25.2151,25.2308,53800.0
2015-08-07 15:15:00,31.96,31.98,31.96,31.98,61228.0,25.2229,25.2387,25.2229,25.2387,61228.0
2015-08-07 15:20:00,31.98,32.0,31.98,31.99,70864.0,25.2387,25.2545,25.2387,25.2466,70864.0
2015-08-07 15:25:00,32.0,32.01,31.99,32.0,101430.0,25.2545,25.2624,25.2466,25.2545,101430.0
2015-08-07 15:30:00,32.0,32.02,32.0,32.01,75222.0,25.2545,25.2703,25.2545,25.2624,75222.0
2015-08-07 15:35:00,32.0,32.0,31.99,31.99,28786.0,25.2545,25.2545,25.2466,25.2466,28786.0
2015-08-07 15:40:00,31.99,31.99,31.94,31.96,56342.0,25.2466,25.2466,25.2072,25.2229,56342.0
2015-08-07 15:45:00,31.95,32.01,31.94,32.01,72006.0,25.2151,25.2624,25.2072,25.2624,72006.0
2015-08-07 15:50:00,32.0,32.03,31.98,32.02,106624.0,25.2545,25.2782,25.2387,25.2703,106624.0
2015-08-07 15:55:00,32.02,32.03,32.01,32.02,224064.0,25.2703,25.2782,25.2624,25.2703,224064.0
2015-08-10 09:30:00,32.2,32.4,32.19,32.38,121952.0,25.4124,25.5702,25.4045,25.5544,121952.0
2015-08-10 09:35:00,32.37,32.42,32.34,32.35,32584.0,25.5465,25.586,25.5228,25.5307,32584.0
2015-08-10 09:40:00,32.36,32.38,32.34,32.38,84000.0,25.5386,25.5544,25.5228,25.5544,84000.0
2015-08-10 09:45:00,32.38,32.38,32.33,32.37,65448.0,25.5544,25.5544,25.515,25.5465,65448.0
2015-08-10 09:50:00,32.38,32.38,32.31,32.33,81248.0,25.5544,25.5544,25.4992,25.515,81248.0
2015-08-10 09:55:00,32.34,32.36,32.24,32.24,58164.0,25.5228,25.5386,25.4439,25.4439,58164.0
2015-08-10 10:00:00,32.26,32.31,32.26,32.3,43652.0,25.4597,25.4992,25.4597,25.4913,43652.0
2015-08-10 10:05:00,32.3,32.33,32.29,32.3,43856.0,25.4913,25.515,25.4834,25.4913,43856.0
2015-08-10 10:10:00,32.29,32.31,32.29,32.3,39180.0,25.4834,25.4992,25.4834,25.4913,39180.0
2015-08-10 10:15:00,32.3,32.33,32.3,32.32,27426.0,25.4913,25.515,25.4913,25.5071,27426.0
2015-08-10 10:20:00,32.32,32.36,32.31,32.35,28740.0,25.5071,25.5386,25.4992,25.5307,28740.0
2015-08-10 10:25:00,32.35,32.35,32.33,32.35,23308.0,25.5307,25.5307,25.515,25.5307,23308.0
2015-08-10 10:30:00,32.35,32.35,32.32,32.35,63918.0,25.5307,25.5307,25.5071,25.5307,63918.0
2015-08-10 10:35:00,32.35,32.38,32.33,32.38,29680.0,25.5307,25.5544,25.515,25.5544,29680.0
2015-08-10 10:40:00,32.38,32.42,32.37,32.42,37782.0,25.5544,25.586,25.5465,25.586,37782.0
2015-08-10 10:45:00,32.42,32.43,32.41,32.42,29130.0,25.586,25.5939,25.5781,25.586,29130.0
2015-08-10 10:50:00,32.43,32.43,32.38,32.41,28458.0,25.5939,25.5939,25.5544,25.5781,28458.0
2015-08-10 10:55:00,32.42,32.44,32.41,32.43,51814.0,25.586,25.6018,25.5781,25.5939,51814.0
2015-08-10 11:00:00,32.42,32.45,32.41,32.45,22116.0,25.586,25.6097,25.5781,25.6097,22116.0
2015-08-10 11:05:00,32.45,32.48,32.45,32.46,20346.0,25.6097,25.6333,25.6097,25.6175,20346.0
2015-08-10 11:10:00,32.46,32.47,32.44,32.45,56976.0,25.6175,25.6254,25.6018,25.6097,56976.0
2015-08-10 11:15:00,32.45,32.45,32.44,32.44,40360.0,25.6097,25.6097,25.6018,25.6018,40360.0
2015-08-10 11:20:00,32.44,32.45,32.43,32.44,20696.0,25.6018,25.6097,25.5939,25.6018,20696.0
2015-08-10 11:25:00,32.44,32.45,32.42,32.43,15652.0,25.6018,25.6097,25.586,25.5939,15652.0
2015-08-10 11:30:00,32.43,32.45,32.43,32.45,37642.0,25.5939,25.6097,25.5939,25.6097,37642.0
2015-08-10 11:35:00,32.45,32.46,32.43,32.43,50632.0,25.6097,25.6175,25.5939,25.5939,50632.0
2015-08-10 11:40:00,32.43,32.45,32.43,32.43,21890.0,25.5939,25.6097,25.5939,25.5939,21890.0
2015-08-10 11:45:00,32.43,32.45,32.42,32.42,22868.0,25.5939,25.6097,25.586,25.586,22868.0
2015-08-10 11:50:00,32.42,32.47,32.42,32.46,44832.0,25.586,25.6254,25.586,25.6175,44832.0
2015-08-10 11:55:00,32.46,32.46,32.43,32.44,23822.0,25.6175,25.6175,25.5939,25.6018,23822.0
2015-08-10 12:00:00,32.44,32.45,32.42,32.42,21176.0,25.6018,25.6097,25.586,25.586,21176.0
2015-08-10 12:05:00,32.42,32.43,32.41,32.42,18038.0,25.586,25.5939,25.5781,25.586,18038.0
2015-08-10 12:10:00,32.43,32.43,32.41,32.42,20910.0,25.5939,25.5939,25.5781,25.586,20910.0
2015-08-10 12:15:00,32.42,32.43,32.41,32.42,33768.0,25.586,25.5939,25.5781,25.586,33768.0
2015-08-10 12:20:00,32.43,32.43,32.41,32.41,38144.0,25.5939,25.5939,25.5781,25.5781,38144.0
2015-08-10 12:25:00,32.41,32.42,32.4,32.42,44684.0,25.5781,25.586,25.5702,25.586,44684.0
2015-08-10 12:30:00,32.42,32.42,32.4,32.41,27100.0,25.586,25.586,25.5702,25.5781,27100.0
2015-08-10 12:35:00,32.41,32.41,32.4,32.41,21658.0,25.5781,25.5781,25.5702,25.5781,21658.0
2015-08-10 12:40:00,32.41,32.41,32.38,32.4,24742.0,25.5781,25.5781,25.5544,25.5702,24742.0
2015-08-10 12:45:00,32.4,32.45,32.4,32.43,18206.0,25.5702,25.6097,25.5702,25.5939,18206.0
2015-08-10 12:50:00,32.43,32.43,32.4,32.41,26488.0,25.5939,25.5939,25.5702,25.5781,26488.0
2015-08-10 12:55:00,32.41,32.42,32.41,32.41,30068.0,25.5781,25.586,25.5781,25.5781,30068.0
2015-08-10 13:00:00,32.41,32.46,32.41,32.46,27136.0,25.5781,25.6175,25.5781,25.6175,27136.0
2015-08-10 13:05:00,32.46,32.48,32.45,32.47,24208.0,25.6175,25.6333,25.6097,25.6254,24208.0
2015-08-10 13:10:00,32.47,32.47,32.44,32.44,21506.0,25.6254,25.6254,25.6018,25.6018,21506.0
2015-08-10 13:15:00,32.44,32.45,32.43,32.45,20816.0,25.6018,25.6097,25.5939,25.6097,20816.0
2015-08-10 13:20:00,32.45,32.46,32.44,32.45,15978.0,25.6097,25.6175,25.6018,25.6097,15978.0
2015-08-10 13:25:00,32.45,32.45,32.44,32.44,22302.0,25.6097,25.6097,25.6018,25.6018,22302.0
2015-08-10 13:30:00,32.43,32.44,32.42,32.43,20152.0,25.5939,25.6018,25.586,25.5939,20152.0
2015-08-10 13:35:00,32.44,32.46,32.44,32.45,16136.0,25.6018,25.6175,25.6018,25.6097,16136.0
2015-08-10 13:40:00,32.45,32.45,32.43,32.43,17176.0,25.6097,25.6097,25.5939,25.5939,17176.0
2015-08-10 13:45:00,32.43,32.44,32.43,32.44,26848.0,25.5939,25.6018,25.5939,25.6018,26848.0
2015-08-10 13:50:00,32.44,32.44,32.43,32.44,12456.0,25.6018,25.6018,25.5939,25.6018,12456.0
2015-08-10 13:55:00,32.44,32.46,32.43,32.46,18164.0,25.6018,25.6175,25.5939,25.6175,18164.0
2015-08-10 14:00:00,32.46,32.47,32.44,32.46,30468.0,25.6175,25.6254,25.6018,25.6175,30468.0
2015-08-10 14:05:00,32.46,32.48,32.46,32.48,12258.0,25.6175,25.6333,25.6175,25.6333,12258.0
2015-08-10 14:10:00,32.48,32.49,32.47,32.48,30038.0,25.6333,25.6412,25.6254,25.6333,30038.0
2015-08-10 14:15:00,32.48,32.49,32.48,32.48,21922.0,25.6333,25.6412,25.6333,25.6333,21922.0
2015-08-10 14:20:00,32.48,32.49,32.48,32.49,27492.0,25.6333,25.6412,25.6333,25.6412,27492.0
2015-08-10 14:25:00,32.49,32.49,32.49,32.49,13800.0,25.6412,25.6412,25.6412,25.6412,13800.0
2015-08-10 14:30:00,32.49,32.49,32.48,32.48,37034.0,25.6412,25.6412,25.6333,25.6333,37034.0
2015-08-10 14:35:00,32.48,32.49,32.47,32.47,9320.0,25.6333,25.6412,25.6254,25.6254,9320.0
2015-08-10 14:40:00,32.47,32.47,32.44,32.45,21504.0,25.6254,25.6254,25.6018,25.6097,21504.0
2015-08-10 14:45:00,32.45,32.45,32.44,32.45,15600.0,25.6097,25.6097,25.6018,25.6097,15600.0
2015-08-10 14:50:00,32.45,32.47,32.44,32.46,31710.0,25.6097,25.6254,25.6018,25.6175,31710.0
2015-08-10 14:55:00,32.46,32.47,32.44,32.44,25232.0,25.6175,25.6254,25.6018,25.6018,25232.0
2015-08-10 15:00:00,32.44,32.45,32.42,32.44,28364.0,25.6018,25.6097,25.586,25.6018,28364.0
2015-08-10 15:05:00,32.43,32.45,32.43,32.44,26016.0,25.5939,25.6097,25.5939,25.6018,26016.0
2015-08-10 15:10:00,32.44,32.44,32.42,32.42,18168.0,25.6018,25.6018,25.586,25.586,18168.0
2015-08-10 15:15:00,32.42,32.44,32.42,32.42,50708.0,25.586,25.6018,25.586,25.586,50708.0
2015-08-10 15:20:00,32.42,32.44,32.42,32.42,38918.0,25.586,25.6018,25.586,25.586,38918.0
2015-08-10 15:25:00,32.42,32.43,32.42,32.42,37330.0,25.586,25.5939,25.586,25.586,37330.0
2015-08-10 15:30:00,32.42,32.43,32.4,32.42,47428.0,25.586,25.5939,25.5702,25.586,47428.0
2015-08-10 15:35:00,32.42,32.43,32.4,32.4,42296.0,25.586,25.5939,25.5702,25.5702,42296.0
2015-08-10 15:40:00,32.4,32.42,32.4,32.42,26422.0,25.5702,25.586,25.5702,25.586,26422.0
2015-08-10 15:45:00,32.42,32.43,32.41,32.41,50986.0,25.586,25.5939,25.5781,25.5781,50986.0
2015-08-10 15:50:00,32.41,32.43,32.41,32.43,60704.0,25.5781,25.5939,25.5781,25.5939,60704.0
2015-08-10 15:55:00,32.43,32.46,32.42,32.46,192158.0,25.5939,25.6175,25.586,25.6175,192158.0
2015-08-11 09:30:00,32.06,32.17,31.92,32.14,108166.0,25.3019,25.3887,25.1914,25.365,108166.0
2015-08-11 09:35:00,32.17,32.21,32.09,32.16,28328.0,25.3887,25.4202,25.3255,25.3808,28328.0
2015-08-11 09:40:00,32.17,32.18,32.12,32.16,30334.0,25.3887,25.3966,25.3492,25.3808,30334.0
2015-08-11 09:45:00,32.15,32.15,32.12,32.15,19320.0,25.3729,25.3729,25.3492,25.3729,19320.0
2015-08-11 09:50:00,32.15,32.15,32.12,32.13,18810.0,25.3729,25.3729,25.3492,25.3571,18810.0
2015-08-11 09:55:00,32.13,32.15,32.11,32.12,11300.0,25.3571,25.3729,25.3413,25.3492,11300.0
2015-08-11 10:00:00,32.12,32.15,32.09,32.14,34386.0,25.3492,25.3729,25.3255,25.365,34386.0
2015-08-11 10:05:00,32.14,32.2,32.13,32.18,15502.0,25.365,25.4124,25.3571,25.3966,15502.0
2015-08-11 10:10:00,32.19,32.2,32.16,32.19,16424.0,25.4045,25.4124,25.3808,25.4045,16424.0
2015-08-11 10:15:00,32.19,32.2,32.18,32.2,14194.0,25.4045,25.4124,25.3966,25.4124,14194.0
2015-08-11 10:20:00,32.2,32.26,32.19,32.25,26744.0,25.4124,25.4597,25.4045,25.4518,26744.0
2015-08-11 10:25:00,32.25,32.26,32.21,32.21,19028.0,25.4518,25.4597,25.4202,25.4202,19028.0
2015-08-11 10:30:00,32.2,32.23,32.19,32.21,13968.0,25.4124,25.436,25.4045,25.4202,13968.0
2015-08-11 10:35:00,32.21,32.22,32.19,32.21,19782.0,25.4202,25.4281,25.4045,25.4202,19782.0
2015-08-11 10:40:00,32.22,32.24,32.21,32.22,12892.0,25.4281,25.4439,25.4202,25.4281,12892.0
2015-08-11 10:45:00,32.22,32.24,32.21,32.24,20794.0,25.4281,25.4439,25.4202,25.4439,20794.0
2015-08-11 10:50:00,32.24,32.24,32.21,32.23,13772.0,25.4439,25.4439,25.4202,25.436,13772.0
2015-08-11 10:55:00,32.22,32.24,32.2,32.2,14586.0,25.4281,25.4439,25.4124,25.4124,14586.0
2015-08-11 11:00:00,32.2,32.21,32.19,32.19,11584.0,25.4124,25.4202,25.4045,25.4045,11584.0
2015-08-11 11:05:00,32.19,32.19,32.1,32.1,19024.0,25.4045,25.4045,25.3334,25.3334,19024.0
2015-08-11 11:10:00,32.1,32.13,32.1,32.13,19898.0,25.3334,25.3571,25.3334,25.3571,19898.0
2015-08-11 11:15:00,32.14,32.14,32.1,32.1,31066.0,25.365,25.365,25.3334,25.3334,31066.0
2015-08-11 11:20:00,32.11,32.13,32.07,32.07,34102.0,25.3413,25.3571,25.3098,25.3098,34102.0
2015-08-11 11:25:00,32.07,32.08,32.04,32.06,35530.0,25.3098,25.3177,25.2861,25.3019,35530.0
2015-08-11 11:30:00,32.05,32.08,32.05,32.08,17478.0,25.294,25.3177,25.294,25.3177,17478.0
2015-08-11 11:35:00,32.07,32.09,32.05,32.06,23140.0,25.3098,25.3255,25.294,25.3019,23140.0
2015-08-11 11:40:00,32.07,32.07,32.05,32.06,15238.0,25.3098,25.3098,25.294,25.3019,15238.0
2015-08-11 11:45:00,32.05,32.06,32.0,32.01,26412.0,25.294,25.3019,25.2545,25.2624,26412.0
2015-08-11 11:50:00,32.01,32.03,32.0,32.02,15826.0,25.2624,25.2782,25.2545,25.2703,15826.0
2015-08-11 11:55:00,32.02,32.02,32.0,32.02,28614.0,25.2703,25.2703,25.2545,25.2703,28614.0
2015-08-11 12:00:00,32.02,32.02,32.0,32.01,15296.0,25.2703,25.2703,25.2545,25.2624,15296.0
2015-08-11 12:05:00,32.01,32.05,32.01,32.04,17982.0,25.2624,25.294,25.2624,25.2861,17982.0
2015-08-11 12:10:00,32.05,32.07,32.05,32.05,20712.0,25.294,25.3098,25.294,25.294,20712.0
2015-08-11 12:15:00,32.05,32.06,32.02,32.04,16192.0,25.294,25.3019,25.2703,25.2861,16192.0
2015-08-11 12:20:00,32.03,32.05,32.01,32.01,20384.0,25.2782,25.294,25.2624,25.2624,20384.0
2015-08-11 12:25:00,32.02,32.06,32.01,32.05,31298.0,25.2703,25.3019,25.2624,25.294,31298.0
2015-08-11 12:30:00,32.05,32.07,32.04,32.07,17046.0,25.294,25.3098,25.2861,25.3098,17046.0
2015-08-11 12:35:00,32.07,32.07,32.03,32.04,15348.0,25.3098,25.3098,25.2782,25.2861,15348.0
2015-08-11 12:40:00,32.05,32.07,32.03,32.03,19036.0,25.294,25.3098,25.2782,25.2782,19036.0
2015-08-11 12:45:00,32.03,32.07,32.03,32.07,18994.0,25.2782,25.3098,25.2782,25.3098,18994.0
2015-08-11 12:50:00,32.07,32.08,32.05,32.07,18842.0,25.3098,25.3177,25.294,25.3098,18842.0
2015-08-11 12:55:00,32.07,32.08,32.02,32.04,26530.0,25.3098,25.3177,25.2703,25.2861,26530.0
2015-08-11 13:00:00,32.03,32.04,32.01,32.02,25016.0,25.2782,25.2861,25.2624,25.2703,25016.0
2015-08-11 13:05:00,32.02,32.04,32.0,32.0,29500.0,25.2703,25.2861,25.2545,25.2545,29500.0
2015-08-11 13:10:00,32.01,32.02,31.99,32.01,29794.0,25.2624,25.2703,25.2466,25.2624,29794.0
2015-08-11 13:15:00,32.0,32.02,32.0,32.02,14202.0,25.2545,25.2703,25.2545,25.2703,14202.0
2015-08-11 13:20:00,32.02,32.05,32.01,32.03,16456.0,25.2703,25.294,25.2624,25.2782,16456.0
2015-08-11 13:25:00,32.04,32.06,32.04,32.05,12992.0,25.2861,25.3019,25.2861,25.294,12992.0
2015-08-11 13:30:00,32.05,32.07,32.04,32.06,10138.0,25.294,25.3098,25.2861,25.3019,10138.0
2015-08-11 13:35:00,32.06,32.12,32.06,32.1,27232.0,25.3019,25.3492,25.3019,25.3334,27232.0
2015-08-11 13:40:00,32.1,32.1,32.08,32.08,12472.0,25.3334,25.3334,25.3177,25.3177,12472.0
2015-08-11 13:45:00,32.09,32.1,32.06,32.07,21240.0,25.3255,25.3334,25.3019,25.3098,21240.0
2015-08-11 13:50:00,32.07,32.08,32.06,32.07,15586.0,25.3098,25.3177,25.3019,25.3098,15586.0
2015-08-11 13:55:00,32.07,32.07,32.05,32.05,22486.0,25.3098,25.3098,25.294,25.294,22486.0
2015-08-11 14:00:00,32.05,32.07,32.04,32.06,33130.0,25.294,25.3098,25.2861,25.3019,33130.0
2015-08-11 14:05:00,32.06,32.09,32.06,32.09,13560.0,25.3019,25.3255,25.3019,25.3255,13560.0
2015-08-11 14:10:00,32.09,32.09,32.07,32.07,32880.0,25.3255,25.3255,25.3098,25.3098,32880.0
2015-08-11 14:15:00,32.06,32.08,32.05,32.07,25960.0,25.3019,25.3177,25.294,25.3098,25960.0
2015-08-11 14:20:00,32.07,32.1,32.07,32.1,18300.0,25.3098,25.3334,25.3098,25.3334,18300.0
2015-08-11 14:25:00,32.1,32.13,32.08,32.1,33120.0,25.3334,25.3571,25.3177,25.3334,33120.0
2015-08-11 14:30:00,32.1,32.12,32.09,32.09,14764.0,25.3334,25.3492,25.3255,25.3255,14764.0
2015-08-11 14:35:00,32.09,32.12,32.07,32.1,84068.0,25.3255,25.3492,25.3098,25.3334,84068.0
2015-08-11 14:40:00,32.1,32.13,32.1,32.12,22272.0,25.3334,25.3571,25.3334,25.3492,22272.0
2015-08-11 14:45:00,32.12,32.13,32.1,32.1,21282.0,25.3492,25.3571,25.3334,25.3334,21282.0
2015-08-11 14:50:00,32.11,32.12,32.1,32.12,28600.0,25.3413,25.3492,25.3334,25.3492,28600.0
2015-08-11 14:55:00,32.12,32.15,32.11,32.13,34014.0,25.3492,25.3729,25.3413,25.3571,34014.0
2015-08-11 15:00:00,32.13,32.15,32.13,32.14,69532.0,25.3571,25.3729,25.3571,25.365,69532.0
2015-08-11 15:05:00,32.14,32.16,32.12,32.13,31908.0,25.365,25.3808,25.3492,25.3571,31908.0
2015-08-11 15:10:00,32.13,32.18,32.12,32.18,33700.0,25.3571,25.3966,25.3492,25.3966,33700.0
2015-08-11 15:15:00,32.18,32.18,32.14,32.15,51338.0,25.3966,25.3966,25.365,25.3729,51338.0
2015-08-11 15:20:00,32.15,32.16,32.13,32.15,42392.0,25.3729,25.3808,25.3571,25.3729,42392.0
2015-08-11 15:25:00,32.15,32.16,32.14,32.15,28360.0,25.3729,25.3808,25.365,25.3729,28360.0
2015-08-11 15:30:00,32.15,32.15,32.11,32.13,39364.0,25.3729,25.3729,25.3413,25.3571,39364.0
2015-08-11 15:35:00,32.13,32.16,32.12,32.16,40622.0,25.3571,25.3808,25.3492,25.3808,40622.0
2015-08-11 15:40:00,32.16,32.18,32.13,32.17,48020.0,25.3808,25.3966,25.3571,25.3887,48020.0
2015-08-11 15:45:00,32.17,32.17,32.1,32.11,100758.0,25.3887,25.3887,25.3334,25.3413,100758.0
2015-08-11 15:50:00,32.11,32.16,32.11,32.15,102636.0,25.3413,25.3808,25.3413,25.3729,102636.0
2015-08-11 15:55:00,32.15,32.15,32.12,32.12,276742.0,25.3729,25.3729,25.3492,25.3492,276742.0
2015-08-12 09:30:00,31.94,31.96,31.73,31.77,104990.0,25.2072,25.2229,25.0414,25.073,104990.0
2015-08-12 09:35:00,31.77,31.85,31.74,31.83,34238.0,25.073,25.1361,25.0493,25.1203,34238.0
2015-08-12 09:40:00,31.84,31.86,31.77,31.77,45620.0,25.1282,25.144,25.073,25.073,45620.0
2015-08-12 09:45:00,31.77,31.82,31.76,31.78,90610.0,25.073,25.1125,25.0651,25.0809,90610.0
2015-08-12 09:50:00,31.78,31.8,31.77,31.78,65342.0,25.0809,25.0967,25.073,25.0809,65342.0
2015-08-12 09:55:00,31.78,31.79,31.75,31.77,36188.0,25.0809,25.0888,25.0572,25.073,36188.0
2015-08-12 10:00:00,31.78,31.79,31.72,31.76,130138.0,25.0809,25.0888,25.0335,25.0651,130138.0
2015-08-12 10:05:00,31.75,31.75,31.61,31.61,68874.0,25.0572,25.0572,24.9467,24.9467,68874.0
2015-08-12 10:10:00,31.61,31.67,31.59,31.61,62106.0,24.9467,24.9941,24.9309,24.9467,62106.0
2015-08-12 10:15:00,31.59,31.68,31.59,31.66,29840.0,24.9309,25.002,24.9309,24.9862,29840.0
2015-08-12 10:20:00,31.67,31.68,31.56,31.56,40670.0,24.9941,25.002,24.9073,24.9073,40670.0
2015-08-12 10:25:00,31.56,31.64,31.56,31.64,45220.0,24.9073,24.9704,24.9073,24.9704,45220.0
2015-08-12 10:30:00,31.63,31.7,31.62,31.7,52908.0,24.9625,25.0178,24.9546,25.0178,52908.0
2015-08-12 10:35:00,31.7,31.76,31.69,31.76,39088.0,25.0178,25.0651,25.0099,25.0651,39088.0
2015-08-12 10:40:00,31.76,31.76,31.7,31.71,39878.0,25.0651,25.0651,25.0178,25.0256,39878.0
2015-08-12 10:45:00,31.7,31.75,31.68,31.7,79074.0,25.0178,25.0572,25.002,25.0178,79074.0
2015-08-12 10:50:00,31.71,31.72,31.65,31.65,89892.0,25.0256,25.0335,24.9783,24.9783,89892.0
2015-08-12 10:55:00,31.65,31.68,31.64,31.67,25440.0,24.9783,25.002,24.9704,24.9941,25440.0
2015-08-12 11:00:00,31.67,31.74,31.67,31.72,30582.0,24.9941,25.0493,24.9941,25.0335,30582.0
2015-08-12 11:05:00,31.72,31.73,31.7,31.71,16002.0,25.0335,25.0414,25.0178,25.0256,16002.0
2015-08-12 11:10:00,31.71,31.72,31.67,31.67,38342.0,25.0256,25.0335,24.9941,24.9941,38342.0
2015-08-12 11:15:00,31.67,31.73,31.67,31.7,41838.0,24.9941,25.0414,24.9941,25.0178,41838.0
2015-08-12 11:20:00,31.7,31.71,31.68,31.69,22028.0,25.0178,25.0256,25.002,25.0099,22028.0
2015-08-12 11:25:00,31.68,31.72,31.67,31.68,35608.0,25.002,25.0335,24.9941,25.002,35608.0
2015-08-12 11:30:00,31.68,31.68,31.65,31.67,27184.0,25.002,25.002,24.9783,24.9941,27184.0
2015-08-12 11:35:00,31.68,31.68,31.64,31.64,35722.0,25.002,25.002,24.9704,24.9704,35722.0
2015-08-12 11:40:00,31.65,31.66,31.63,31.64,39062.0,24.9783,24.9862,24.9625,24.9704,39062.0
2015-08-12 11:45:00,31.63,31.65,31.61,31.64,62616.0,24.9625,24.9783,24.9467,24.9704,62616.0
2015-08-12 11:50:00,31.64,31.65,31.6,31.61,47282.0,24.9704,24.9783,24.9388,24.9467,47282.0
2015-08-12 11:55:00,31.61,31.63,31.61,31.63,28972.0,24.9467,24.9625,24.9467,24.9625,28972.0
2015-08-12 12:00:00,31.63,31.63,31.59,31.59,43606.0,24.9625,24.9625,24.9309,24.9309,43606.0
2015-08-12 12:05:00,31.59,31.6,31.58,31.6,32156.0,24.9309,24.9388,24.923,24.9388,32156.0
2015-08-12 12:10:00,31.61,31.65,31.61,31.63,23228.0,24.9467,24.9783,24.9467,24.9625,23228.0
2015-08-12 12:15:00,31.64,31.68,31.64,31.68,11944.0,24.9704,25.002,24.9704,25.002,11944.0
2015-08-12 12:20:00,31.67,31.68,31.65,31.68,33164.0,24.9941,25.002,24.9783,25.002,33164.0
2015-08-12 12:25:00,31.69,31.71,31.68,31.71,75298.0,25.0099,25.0256,25.002,25.0256,75298.0
2015-08-12 12:30:00,31.71,31.77,31.7,31.76,54504.0,25.0256,25.073,25.0178,25.0651,54504.0
2015-08-12 12:35:00,31.76,31.8,31.76,31.8,113590.0,25.0651,25.0967,25.0651,25.0967,113590.0
2015-08-12 12:40:00,31.81,31.82,31.8,31.8,30182.0,25.1046,25.1125,25.0967,25.0967,30182.0
2015-08-12 12:45:00,31.8,31.86,31.8,31.86,182778.0,25.0967,25.144,25.0967,25.144,182778.0
2015-08-12 12:50:00,31.86,31.86,31.81,31.82,73526.0,25.144,25.144,25.1046,25.1125,73526.0
2015-08-12 12:55:00,31.82,31.83,31.79,31.8,92462.0,25.1125,25.1203,25.0888,25.0967,92462.0
2015-08-12 13:00:00,31.8,31.88,31.79,31.86,62300.0,25.0967,25.1598,25.0888,25.144,62300.0
2015-08-12 13:05:00,31.85,31.88,31.84,31.85,21000.0,25.1361,25.1598,25.1282,25.1361,21000.0
2015-08-12 13:10:00,31.85,31.85,31.82,31.84,24278.0,25.1361,25.1361,25.1125,25.1282,24278.0
2015-08-12 13:15:00,31.84,31.91,31.84,31.91,15502.0,25.1282,25.1835,25.1282,25.1835,15502.0
2015-08-12 13:20:00,31.91,31.93,31.91,31.93,15450.0,25.1835,25.1993,25.1835,25.1993,15450.0
2015-08-12 13:25:00,31.93,31.95,31.91,31.93,83522.0,25.1993,25.2151,25.1835,25.1993,83522.0
2015-08-12 13:30:00,31.93,31.96,31.92,31.92,44150.0,25.1993,25.2229,25.1914,25.1914,44150.0
2015-08-12 13:35:00,31.92,31.93,31.9,31.92,19626.0,25.1914,25.1993,25.1756,25.1914,19626.0
2015-08-12 13:40:00,31.92,31.93,31.9,31.91,37404.0,25.1914,25.1993,25.1756,25.1835,37404.0
2015-08-12 13:45:00,31.91,31.96,31.91,31.95,54000.0,25.1835,25.2229,25.1835,25.2151,54000.0
2015-08-12 13:50:00,31.95,32.0,31.94,31.99,27300.0,25.2151,25.2545,25.2072,25.2466,27300.0
2015-08-12 13:55:00,32.0,32.03,32.0,32.01,43750.0,25.2545,25.2782,25.2545,25.2624,43750.0
2015-08-12 14:00:00,32.01,32.01,31.97,31.98,26478.0,25.2624,25.2624,25.2308,25.2387,26478.0
2015-08-12 14:05:00,31.98,32.01,31.97,32.0,23714.0,25.2387,25.2624,25.2308,25.2545,23714.0
2015-08-12 14:10:00,32.01,32.02,32.0,32.01,33578.0,25.2624,25.2703,25.2545,25.2624,33578.0
2015-08-12 14:15:00,32.0,32.02,31.97,32.02,44954.0,25.2545,25.2703,25.2308,25.2703,44954.0
2015-08-12 14:20:00,32.02,32.02,31.99,31.99,17116.0,25.2703,25.2703,25.2466,25.2466,17116.0
2015-08-12 14:25:00,31.99,32.0,31.93,31.94,31710.0,25.2466,25.2545,25.1993,25.2072,31710.0
2015-08-12 14:30:00,31.96,31.97,31.93,31.93,31434.0,25.2229,25.2308,25.1993,25.1993,31434.0
2015-08-12 14:35:00,31.93,32.0,31.93,32.0,20756.0,25.1993,25.2545,25.1993,25.2545,20756.0
2015-08-12 14:40:00,32.0,32.03,31.99,32.03,20000.0,25.2545,25.2782,25.2466,25.2782,20000.0
2015-08-12 14:45:00,32.03,32.05,32.01,32.05,31920.0,25.2782,25.294,25.2624,25.294,31920.0
2015-08-12 14:50:00,32.04,32.05,32.02,32.05,17840.0,25.2861,25.294,25.2703,25.294,17840.0
2015-08-12 14:55:00,32.06,32.07,32.02,32.06,25766.0,25.3019,25.3098,25.2703,25.3019,25766.0
2015-08-12 15:00:00,32.07,32.09,32.04,32.04,37496.0,25.3098,25.3255,25.2861,25.2861,37496.0
2015-08-12 15:05:00,32.04,32.08,32.03,32.07,27280.0,25.2861,25.3177,25.2782,25.3098,27280.0
2015-08-12 15:10:00,32.07,32.07,32.03,32.04,34304.0,25.3098,25.3098,25.2782,25.2861,34304.0
2015-08-12 15:15:00,32.04,32.05,32.02,32.05,29808.0,25.2861,25.294,25.2703,25.294,29808.0
2015-08-12 15:20:00,32.05,32.1,32.05,32.1,41348.0,25.294,25.3334,25.294,25.3334,41348.0
2015-08-12 15:25:00,32.1,32.13,32.09,32.12,33840.0,25.3334,25.3571,25.3255,25.3492,33840.0
2015-08-12 15:30:00,32.11,32.13,32.1,32.13,49926.0,25.3413,25.3571,25.3334,25.3571,49926.0
2015-08-12 15:35:00,32.13,32.13,32.08,32.08,50308.0,25.3571,25.3571,25.3177,25.3177,50308.0
2015-08-12 15:40:00,32.08,32.09,32.04,32.05,55928.0,25.3177,25.3255,25.2861,25.294,55928.0
2015-08-12 15:45:00,32.05,32.05,32.02,32.04,95138.0,25.294,25.294,25.2703,25.2861,95138.0
2015-08-12 15:50:00,32.04,32.07,32.02,32.07,73162.0,25.2861,25.3098,25.2703,25.3098,73162.0
2015-08-12 15:55:00,32.06,32.07,32.04,32.06,206608.0,25.3019,25.3098,25.2861,25.3019,206608.0
2015-08-13 09:30:00,32.07,32.18,31.98,32.18,110972.0,25.3098,25.3966,25.2387,25.3966,110972.0
2015-08-13 09:35:00,32.16,32.17,32.04,32.04,49296.0,25.3808,25.3887,25.2861,25.2861,49296.0
2015-08-13 09:40:00,32.03,32.14,32.03,32.11,74654.0,25.2782,25.365,25.2782,25.3413,74654.0
2015-08-13 09:45:00,32.12,32.12,32.02,32.03,30610.0,25.3492,25.3492,25.2703,25.2782,30610.0
2015-08-13 09:50:00,32.04,32.06,32.02,32.05,15740.0,25.2861,25.3019,25.2703,25.294,15740.0
2015-08-13 09:55:00,32.06,32.12,32.04,32.12,22976.0,25.3019,25.3492,25.2861,25.3492,22976.0
2015-08-13 10:00:00,32.12,32.12,32.07,32.08,21118.0,25.3492,25.3492,25.3098,25.3177,21118.0
2015-08-13 10:05:00,32.08,32.2,32.08,32.2,67200.0,25.3177,25.4124,25.3177,25.4124,67200.0
2015-08-13 10:10:00,32.19,32.21,32.17,32.17,61026.0,25.4045,25.4202,25.3887,25.3887,61026.0
2015-08-13 10:15:00,32.15,32.21,32.12,32.19,17386.0,25.3729,25.4202,25.3492,25.4045,17386.0
2015-08-13 10:20:00,32.19,32.24,32.19,32.24,20708.0,25.4045,25.4439,25.4045,25.4439,20708.0
2015-08-13 10:25:00,32.23,32.27,32.23,32.26,17094.0,25.436,25.4676,25.436,25.4597,17094.0
2015-08-13 10:30:00,32.26,32.27,32.25,32.27,14834.0,25.4597,25.4676,25.4518,25.4676,14834.0
2015-08-13 10:35:00,32.27,32.31,32.27,32.3,18540.0,25.4676,25.4992,25.4676,25.4913,18540.0
2015-08-13 10:40:00,32.31,32.31,32.26,32.26,17992.0,25.4992,25.4992,25.4597,25.4597,17992.0
2015-08-13 10:45:00,32.27,32.27,32.23,32.23,13564.0,25.4676,25.4676,25.436,25.436,13564.0
2015-08-13 10:50:00,32.23,32.29,32.22,32.29,10770.0,25.436,25.4834,25.4281,25.4834,10770.0
2015-08-13 10:55:00,32.28,32.3,32.24,32.24,24600.0,25.4755,25.4913,25.4439,25.4439,24600.0
2015-08-13 11:00:00,32.24,32.25,32.16,32.18,66632.0,25.4439,25.4518,25.3808,25.3966,66632.0
2015-08-13 11:05:00,32.18,32.2,32.17,32.18,9630.0,25.3966,25.4124,25.3887,25.3966,9630.0
2015-08-13 11:10:00,32.17,32.2,32.16,32.19,14310.0,25.3887,25.4124,25.3808,25.4045,14310.0
2015-08-13 11:15:00,32.19,32.22,32.19,32.2,23956.0,25.4045,25.4281,25.4045,25.4124,23956.0
2015-08-13 11:20:00,32.2,32.2,32.15,32.15,12492.0,25.4124,25.4124,25.3729,25.3729,12492.0
2015-08-13 11:25:00,32.15,32.15,32.12,32.12,13752.0,25.3729,25.3729,25.3492,25.3492,13752.0
2015-08-13 11:30:00,32.13,32.14,32.11,32.13,20650.0,25.3571,25.365,25.3413,25.3571,20650.0
2015-08-13 11:35:00,32.13,32.13,32.12,32.13,16252.0,25.3571,25.3571,25.3492,25.3571,16252.0
2015-08-13 11:40:00,32.13,32.13,32.1,32.1,95338.0,25.3571,25.3571,25.3334,25.3334,95338.0
2015-08-13 11:45:00,32.1,32.14,32.09,32.14,13900.0,25.3334,25.365,25.3255,25.365,13900.0
2015-08-13 11:50:00,32.13,32.15,32.1,32.13,15920.0,25.3571,25.3729,25.3334,25.3571,15920.0
2015-08-13 11:55:00,32.13,32.14,32.11,32.14,20728.0,25.3571,25.365,25.3413,25.365,20728.0
2015-08-13 12:00:00,32.14,32.18,32.14,32.18,6652.0,25.365,25.3966,25.365,25.3966,6652.0
2015-08-13 12:05:00,32.18,32.2,32.18,32.19,13470.0,25.3966,25.4124,25.3966,25.4045,13470.0
2015-08-13 12:10:00,32.18,32.2,32.17,32.17,15300.0,25.3966,25.4124,25.3887,25.3887,15300.0
2015-08-13 12:15:00,32.16,32.19,32.16,32.18,10928.0,25.3808,25.4045,25.3808,25.3966,10928.0
2015-08-13 12:20:00,32.18,32.2,32.18,32.19,9400.0,25.3966,25.4124,25.3966,25.4045,9400.0
2015-08-13 12:25:00,32.2,32.21,32.18,32.2,20402.0,25.4124,25.4202,25.3966,25.4124,20402.0
2015-08-13 12:30:00,32.2,32.21,32.19,32.19,21134.0,25.4124,25.4202,25.4045,25.4045,21134.0
2015-08-13 12:35:00,32.2,32.2,32.18,32.19,11892.0,25.4124,25.4124,25.3966,25.4045,11892.0
2015-08-13 12:40:00,32.19,32.19,32.13,32.14,26158.0,25.4045,25.4045,25.3571,25.365,26158.0
2015-08-13 12:45:00,32.14,32.18,32.14,32.18,5584.0,25.365,25.3966,25.365,25.3966,5584.0
2015-08-13 12:50:00,32.18,32.18,32.15,32.17,13978.0,25.3966,25.3966,25.3729,25.3887,13978.0
2015-08-13 12:55:00,32.17,32.19,32.17,32.19,13392.0,25.3887,25.4045,25.3887,25.4045,13392.0
2015-08-13 13:00:00,32.19,32.2,32.17,32.2,14416.0,25.4045,25.4124,25.3887,25.4124,14416.0
2015-08-13 13:05:00,32.21,32.22,32.18,32.18,16706.0,25.4202,25.4281,25.3966,25.3966,16706.0
2015-08-13 13:10:00,32.18,32.19,32.18,32.19,18176.0,25.3966,25.4045,25.3966,25.4045,18176.0
2015-08-13 13:15:00,32.19,32.21,32.18,32.18,18150.0,25.4045,25.4202,25.3966,25.3966,18150.0
2015-08-13 13:20:00,32.18,32.23,32.18,32.2,10656.0,25.3966,25.436,25.3966,25.4124,10656.0
2015-08-13 13:25:00,32.2,32.23,32.2,32.23,16854.0,25.4124,25.436,25.4124,25.436,16854.0
2015-08-13 13:30:00,32.24,32.24,32.23,32.23,15844.0,25.4439,25.4439,25.436,25.436,15844.0
2015-08-13 13:35:00,32.23,32.23,32.2,32.21,16472.0,25.436,25.436,25.4124,25.4202,16472.0
2015-08-13 13:40:00,32.21,32.21,32.2,32.2,8000.0,25.4202,25.4202,25.4124,25.4124,8000.0
2015-08-13 13:45:00,32.2,32.21,32.18,32.18,27100.0,25.4124,25.4202,25.3966,25.3966,27100.0
2015-08-13 13:50:00,32.18,32.18,32.1,32.13,33504.0,25.3966,25.3966,25.3334,25.3571,33504.0
2015-08-13 13:55:00,32.13,32.13,32.12,32.13,9122.0,25.3571,25.3571,25.3492,25.3571,9122.0
2015-08-13 14:00:00,32.13,32.18,32.12,32.18,16476.0,25.3571,25.3966,25.3492,25.3966,16476.0
2015-08-13 14:05:00,32.18,32.21,32.18,32.21,13048.0,25.3966,25.4202,25.3966,25.4202,13048.0
2015-08-13 14:10:00,32.21,32.24,32.21,32.23,21210.0,25.4202,25.4439,25.4202,25.436,21210.0
2015-08-13 14:15:00,32.23,32.23,32.21,32.23,14000.0,25.436,25.436,25.4202,25.436,14000.0
2015-08-13 14:20:00,32.23,32.24,32.23,32.24,16930.0,25.436,25.4439,25.436,25.4439,16930.0
2015-08-13 14:25:00,32.23,32.24,32.21,32.23,16678.0,25.436,25.4439,25.4202,25.436,16678.0
2015-08-13 14:30:00,32.23,32.24,32.23,32.24,14780.0,25.436,25.4439,25.436,25.4439,14780.0
2015-08-13 14:35:00,32.24,32.24,32.21,32.21,15648.0,25.4439,25.4439,25.4202,25.4202,15648.0
2015-08-13 14:40:00,32.21,32.22,32.21,32.22,13578.0,25.4202,25.4281,25.4202,25.4281,13578.0
2015-08-13 14:45:00,32.22,32.23,32.21,32.22,16558.0,25.4281,25.436,25.4202,25.4281,16558.0
2015-08-13 14:50:00,32.23,32.23,32.21,32.21,15200.0,25.436,25.436,25.4202,25.4202,15200.0
2015-08-13 14:55:00,32.21,32.23,32.21,32.22,10058.0,25.4202,25.436,25.4202,25.4281,10058.0
2015-08-13 15:00:00,32.22,32.22,32.19,32.19,19434.0,25.4281,25.4281,25.4045,25.4045,19434.0
2015-08-13 15:05:00,32.19,32.19,32.15,32.16,24990.0,25.4045,25.4045,25.3729,25.3808,24990.0
2015-08-13 15:10:00,32.16,32.17,32.13,32.17,33312.0,25.3808,25.3887,25.3571,25.3887,33312.0
2015-08-13 15:15:00,32.17,32.18,32.15,32.17,19716.0,25.3887,25.3966,25.3729,25.3887,19716.0
2015-08-13 15:20:00,32.17,32.17,32.15,32.15,25858.0,25.3887,25.3887,25.3729,25.3729,25858.0
2015-08-13 15:25:00,32.15,32.15,32.13,32.13,19150.0,25.3729,25.3729,25.3571,25.3571,19150.0
2015-08-13 15:30:00,32.13,32.13,32.08,32.09,29978.0,25.3571,25.3571,25.3177,25.3255,29978.0
2015-08-13 15:35:00,32.1,32.1,32.06,32.09,39876.0,25.3334,25.3334,25.3019,25.3255,39876.0
2015-08-13 15:40:00,32.09,32.12,32.07,32.08,36646.0,25.3255,25.3492,25.3098,25.3177,36646.0
2015-08-13 15:45:00,32.07,32.11,32.07,32.08,51574.0,25.3098,25.3413,25.3098,25.3177,51574.0
2015-08-13 15:50:00,32.08,32.11,32.08,32.11,48326.0,25.3177,25.3413,25.3177,25.3413,48326.0
2015-08-13 15:55:00,32.11,32.12,32.08,32.09,81396.0,25.3413,25.3492,25.3177,25.3255,81396.0
2015-08-14 09:30:00,32.1,32.2,32.08,32.12,71212.0,25.3334,25.4124,25.3177,25.3492,71212.0
2015-08-14 09:35:00,32.13,32.2,32.1,32.13,21238.0,25.3571,25.4124,25.3334,25.3571,21238.0
2015-08-14 09:40:00,32.1,32.16,32.07,32.16,103260.0,25.3334,25.3808,25.3098,25.3808,103260.0
2015-08-14 09:45:00,32.15,32.15,32.09,32.13,112398.0,25.3729,25.3729,25.3255,25.3571,112398.0
2015-08-14 09:50:00,32.14,32.16,32.13,32.15,38096.0,25.365,25.3808,25.3571,25.3729,38096.0
2015-08-14 09:55:00,32.14,32.15,32.13,32.13,26124.0,25.365,25.3729,25.3571,25.3571,26124.0
2015-08-14 10:00:00,32.13,32.13,32.1,32.12,35130.0,25.3571,25.3571,25.3334,25.3492,35130.0
2015-08-14 10:05:00,32.13,32.16,32.12,32.13,56430.0,25.3571,25.3808,25.3492,25.3571,56430.0
2015-08-14 10:10:00,32.13,32.13,32.1,32.12,30206.0,25.3571,25.3571,25.3334,25.3492,30206.0
2015-08-14 10:15:00,32.12,32.13,32.12,32.13,33550.0,25.3492,25.3571,25.3492,25.3571,33550.0
2015-08-14 10:20:00,32.13,32.13,32.11,32.13,41490.0,25.3571,25.3571,25.3413,25.3571,41490.0
2015-08-14 10:25:00,32.13,32.13,32.08,32.09,39554.0,25.3571,25.3571,25.3177,25.3255,39554.0
2015-08-14 10:30:00,32.1,32.1,32.09,32.1,27002.0,25.3334,25.3334,25.3255,25.3334,27002.0
2015-08-14 10:35:00,32.1,32.1,32.07,32.1,50518.0,25.3334,25.3334,25.3098,25.3334,50518.0
2015-08-14 10:40:00,32.1,32.1,32.1,32.1,67710.0,25.3334,25.3334,25.3334,25.3334,67710.0
2015-08-14 10:45:00,32.1,32.1,32.08,32.09,27324.0,25.3334,25.3334,25.3177,25.3255,27324.0
2015-08-14 10:50:00,32.09,32.13,32.09,32.13,40370.0,25.3255,25.3571,25.3255,25.3571,40370.0
2015-08-14 10:55:00,32.13,32.15,32.13,32.14,35470.0,25.3571,25.3729,25.3571,25.365,35470.0
2015-08-14 11:00:00,32.13,32.15,32.13,32.13,36498.0,25.3571,25.3729,25.3571,25.3571,36498.0
2015-08-14 11:05:00,32.13,32.14,32.12,32.13,64344.0,25.3571,25.365,25.3492,25.3571,64344.0
2015-08-14 11:10:00,32.13,32.13,32.12,32.12,30376.0,25.3571,25.3571,25.3492,25.3492,30376.0
2015-08-14 11:15:00,32.13,32.13,32.09,32.11,48242.0,25.3571,25.3571,25.3255,25.3413,48242.0
2015-08-14 11:20:00,32.11,32.15,32.1,32.15,37160.0,25.3413,25.3729,25.3334,25.3729,37160.0
2015-08-14 11:25:00,32.15,32.16,32.13,32.15,19824.0,25.3729,25.3808,25.3571,25.3729,19824.0
2015-08-14 11:30:00,32.15,32.15,32.13,32.14,15938.0,25.3729,25.3729,25.3571,25.365,15938.0
2015-08-14 11:35:00,32.15,32.18,32.15,32.17,27964.0,25.3729,25.3966,25.3729,25.3887,27964.0
2015-08-14 11:40:00,32.17,32.21,32.16,32.2,31064.0,25.3887,25.4202,25.3808,25.4124,31064.0
2015-08-14 11:45:00,32.2,32.22,32.17,32.18,24256.0,25.4124,25.4281,25.3887,25.3966,24256.0
2015-08-14 11:50:00,32.18,32.19,32.15,32.15,25824.0,25.3966,25.4045,25.3729,25.3729,25824.0
2015-08-14 11:55:00,32.16,32.17,32.15,32.15,27730.0,25.3808,25.3887,25.3729,25.3729,27730.0
2015-08-14 12:00:00,32.16,32.17,32.15,32.17,28804.0,25.3808,25.3887,25.3729,25.3887,28804.0
2015-08-14 12:05:00,32.17,32.18,32.16,32.18,33312.0,25.3887,25.3966,25.3808,25.3966,33312.0
2015-08-14 12:10:00,32.19,32.19,32.17,32.18,23182.0,25.4045,25.4045,25.3887,25.3966,23182.0
2015-08-14 12:15:00,32.18,32.18,32.13,32.13,66206.0,25.3966,25.3966,25.3571,25.3571,66206.0
2015-08-14 12:20:00,32.13,32.13,32.12,32.13,28108.0,25.3571,25.3571,25.3492,25.3571,28108.0
2015-08-14 12:25:00,32.13,32.13,32.12,32.13,50806.0,25.3571,25.3571,25.3492,25.3571,50806.0
2015-08-14 12:30:00,32.13,32.17,32.13,32.17,14926.0,25.3571,25.3887,25.3571,25.3887,14926.0
2015-08-14 12:35:00,32.17,32.17,32.16,32.16,24232.0,25.3887,25.3887,25.3808,25.3808,24232.0
2015-08-14 12:40:00,32.15,32.16,32.14,32.15,22336.0,25.3729,25.3808,25.365,25.3729,22336.0
2015-08-14 12:45:00,32.15,32.15,32.13,32.13,43182.0,25.3729,25.3729,25.3571,25.3571,43182.0
2015-08-14 12:50:00,32.13,32.16,32.12,32.16,32162.0,25.3571,25.3808,25.3492,25.3808,32162.0
2015-08-14 12:55:00,32.16,32.19,32.16,32.19,23778.0,25.3808,25.4045,25.3808,25.4045,23778.0
2015-08-14 13:00:00,32.19,32.2,32.17,32.18,35742.0,25.4045,25.4124,25.3887,25.3966,35742.0
2015-08-14 13:05:00,32.19,32.21,32.19,32.21,52436.0,25.4045,25.4202,25.4045,25.4202,52436.0
2015-08-14 13:10:00,32.21,32.25,32.2,32.24,35346.0,25.4202,25.4518,25.4124,25.4439,35346.0
2015-08-14 13:15:00,32.24,32.26,32.24,32.25,20840.0,25.4439,25.4597,25.4439,25.4518,20840.0
2015-08-14 13:20:00,32.26,32.26,32.26,32.26,9800.0,25.4597,25.4597,25.4597,25.4597,9800.0
2015-08-14 13:25:00,32.26,32.27,32.26,32.27,15382.0,25.4597,25.4676,25.4597,25.4676,15382.0
2015-08-14 13:30:00,32.27,32.27,32.25,32.26,22592.0,25.4676,25.4676,25.4518,25.4597,22592.0
2015-08-14 13:35:00,32.26,32.26,32.23,32.24,21204.0,25.4597,25.4597,25.436,25.4439,21204.0
2015-08-14 13:40:00,32.24,32.27,32.24,32.26,14160.0,25.4439,25.4676,25.4439,25.4597,14160.0
2015-08-14 13:45:00,32.26,32.26,32.21,32.21,21356.0,25.4597,25.4597,25.4202,25.4202,21356.0
2015-08-14 13:50:00,32.21,32.27,32.21,32.26,15516.0,25.4202,25.4676,25.4202,25.4597,15516.0
2015-08-14 13:55:00,32.26,32.27,32.26,32.27,8800.0,25.4597,25.4676,25.4597,25.4676,8800.0
2015-08-14 14:00:00,32.27,32.29,32.27,32.29,17638.0,25.4676,25.4834,25.4676,25.4834,17638.0
2015-08-14 14:05:00,32.29,32.29,32.26,32.27,24454.0,25.4834,25.4834,25.4597,25.4676,24454.0
2015-08-14 14:10:00,32.27,32.3,32.27,32.29,24180.0,25.4676,25.4913,25.4676,25.4834,24180.0
2015-08-14 14:15:00,32.29,32.31,32.28,32.31,24654.0,25.4834,25.4992,25.4755,25.4992,24654.0
2015-08-14 14:20:00,32.31,32.32,32.3,32.31,23666.0,25.4992,25.5071,25.4913,25.4992,23666.0
2015-08-14 14:25:00,32.32,32.34,32.31,32.31,23258.0,25.5071,25.5228,25.4992,25.4992,23258.0
2015-08-14 14:30:00,32.3,32.31,32.29,32.3,18044.0,25.4913,25.4992,25.4834,25.4913,18044.0
2015-08-14 14:35:00,32.3,32.31,32.3,32.31,34566.0,25.4913,25.4992,25.4913,25.4992,34566.0
2015-08-14 14:40:00,32.31,32.33,32.31,32.32,20874.0,25.4992,25.515,25.4992,25.5071,20874.0
2015-08-14 14:45:00,32.32,32.34,32.31,32.34,27684.0,25.5071,25.5228,25.4992,25.5228,27684.0
2015-08-14 14:50:00,32.34,32.35,32.33,32.34,26832.0,25.5228,25.5307,25.515,25.5228,26832.0
2015-08-14 14:55:00,32.34,32.35,32.33,32.34,37986.0,25.5228,25.5307,25.515,25.5228,37986.0
2015-08-14 15:00:00,32.34,32.34,32.32,32.32,34380.0,25.5228,25.5228,25.5071,25.5071,34380.0
2015-08-14 15:05:00,32.32,32.35,32.32,32.35,41870.0,25.5071,25.5307,25.5071,25.5307,41870.0
2015-08-14 15:10:00,32.34,32.37,32.34,32.36,32168.0,25.5228,25.5465,25.5228,25.5386,32168.0
2015-08-14 15:15:00,32.36,32.38,32.36,32.38,48832.0,25.5386,25.5544,25.5386,25.5544,48832.0
2015-08-14 15:20:00,32.38,32.38,32.35,32.35,53356.0,25.5544,25.5544,25.5307,25.5307,53356.0
2015-08-14 15:25:00,32.35,32.38,32.34,32.38,43182.0,25.5307,25.5544,25.5228,25.5544,43182.0
2015-08-14 15:30:00,32.38,32.38,32.37,32.38,54096.0,25.5544,25.5544,25.5465,25.5544,54096.0
2015-08-14 15:35:00,32.37,32.38,32.37,32.37,49846.0,25.5465,25.5544,25.5465,25.5465,49846.0
2015-08-14 15:40:00,32.37,32.37,32.35,32.35,51516.0,25.5465,25.5465,25.5307,25.5307,51516.0
2015-08-14 15:45:00,32.35,32.38,32.34,32.38,51928.0,25.5307,25.5544,25.5228,25.5544,51928.0
2015-08-14 15:50:00,32.38,32.38,32.37,32.37,87160.0,25.5544,25.5544,25.5465,25.5465,87160.0
2015-08-14 15:55:00,32.37,32.39,32.36,32.39,183322.0,25.5465,25.5623,25.5386,25.5623,183322.0
2015-08-17 09:30:00,31.99,32.02,31.9,31.9,168318.0,25.3992,25.423,25.3277,25.3277,168318.0
2015-08-17 09:35:00,31.88,31.91,31.75,31.8,110308.0,25.3119,25.3357,25.2087,25.2484,110308.0
2015-08-17 09:40:00,31.8,31.83,31.77,31.81,44578.0,25.2484,25.2722,25.2245,25.2563,44578.0
2015-08-17 09:45:00,31.81,31.84,31.8,31.83,35594.0,25.2563,25.2801,25.2484,25.2722,35594.0
2015-08-17 09:50:00,31.81,31.84,31.81,31.81,13104.0,25.2563,25.2801,25.2563,25.2563,13104.0
2015-08-17 09:55:00,31.81,31.88,31.8,31.85,22946.0,25.2563,25.3119,25.2484,25.288,22946.0
2015-08-17 10:00:00,31.85,31.88,31.82,31.88,15514.0,25.288,25.3119,25.2642,25.3119,15514.0
2015-08-17 10:05:00,31.88,31.88,31.83,31.84,19362.0,25.3119,25.3119,25.2722,25.2801,19362.0
2015-08-17 10:10:00,31.85,31.91,31.85,31.91,13172.0,25.288,25.3357,25.288,25.3357,13172.0
2015-08-17 10:15:00,31.93,32.02,31.93,32.02,14506.0,25.3516,25.423,25.3516,25.423,14506.0
2015-08-17 10:20:00,32.02,32.02,31.99,32.01,39510.0,25.423,25.423,25.3992,25.4151,39510.0
2015-08-17 10:25:00,32.01,32.02,32.0,32.0,24574.0,25.4151,25.423,25.4071,25.4071,24574.0
2015-08-17 10:30:00,32.0,32.05,32.0,32.03,30716.0,25.4071,25.4468,25.4071,25.431,30716.0
2015-08-17 10:35:00,32.04,32.05,31.99,32.01,52030.0,25.4389,25.4468,25.3992,25.4151,52030.0
2015-08-17 10:40:00,32.01,32.02,32.0,32.0,31368.0,25.4151,25.423,25.4071,25.4071,31368.0
2015-08-17 10:45:00,32.01,32.04,32.0,32.01,26370.0,25.4151,25.4389,25.4071,25.4151,26370.0
2015-08-17 10:50:00,32.01,32.07,32.01,32.07,22108.0,25.4151,25.4627,25.4151,25.4627,22108.0
2015-08-17 10:55:00,32.08,32.11,32.07,32.1,18782.0,25.4707,25.4945,25.4627,25.4865,18782.0
2015-08-17 11:00:00,32.1,32.16,32.1,32.15,33384.0,25.4865,25.5342,25.4865,25.5262,33384.0
2015-08-17 11:05:00,32.15,32.19,32.15,32.18,45464.0,25.5262,25.558,25.5262,25.5501,45464.0
2015-08-17 11:10:00,32.18,32.2,32.16,32.16,47252.0,25.5501,25.5659,25.5342,25.5342,47252.0
2015-08-17 11:15:00,32.16,32.17,32.1,32.13,16500.0,25.5342,25.5421,25.4865,25.5104,16500.0
2015-08-17 11:20:00,32.13,32.13,32.1,32.1,21916.0,25.5104,25.5104,25.4865,25.4865,21916.0
2015-08-17 11:25:00,32.11,32.13,32.1,32.1,32450.0,25.4945,25.5104,25.4865,25.4865,32450.0
2015-08-17 11:30:00,32.11,32.11,32.1,32.1,19012.0,25.4945,25.4945,25.4865,25.4865,19012.0
2015-08-17 11:35:00,32.1,32.1,32.08,32.09,34270.0,25.4865,25.4865,25.4707,25.4786,34270.0
2015-08-17 11:40:00,32.09,32.1,32.09,32.09,17414.0,25.4786,25.4865,25.4786,25.4786,17414.0
2015-08-17 11:45:00,32.09,32.15,32.09,32.14,47276.0,25.4786,25.5262,25.4786,25.5183,47276.0
2015-08-17 11:50:00,32.13,32.14,32.1,32.13,40238.0,25.5104,25.5183,25.4865,25.5104,40238.0
2015-08-17 11:55:00,32.13,32.15,32.13,32.15,25500.0,25.5104,25.5262,25.5104,25.5262,25500.0
2015-08-17 12:00:00,32.14,32.16,32.1,32.11,18016.0,25.5183,25.5342,25.4865,25.4945,18016.0
2015-08-17 12:05:00,32.12,32.12,32.1,32.11,22050.0,25.5024,25.5024,25.4865,25.4945,22050.0
2015-08-17 12:10:00,32.1,32.13,32.1,32.12,21068.0,25.4865,25.5104,25.4865,25.5024,21068.0
2015-08-17 12:15:00,32.13,32.13,32.12,32.12,11362.0,25.5104,25.5104,25.5024,25.5024,11362.0
2015-08-17 12:20:00,32.12,32.14,32.12,32.14,18446.0,25.5024,25.5183,25.5024,25.5183,18446.0
2015-08-17 12:25:00,32.14,32.14,32.12,32.12,20098.0,25.5183,25.5183,25.5024,25.5024,20098.0
2015-08-17 12:30:00,32.12,32.13,32.12,32.13,24200.0,25.5024,25.5104,25.5024,25.5104,24200.0
2015-08-17 12:35:00,32.13,32.13,32.13,32.13,9116.0,25.5104,25.5104,25.5104,25.5104,9116.0
2015-08-17 12:40:00,32.13,32.13,32.13,32.13,11050.0,25.5104,25.5104,25.5104,25.5104,11050.0
2015-08-17 12:45:00,32.13,32.14,32.13,32.13,11006.0,25.5104,25.5183,25.5104,25.5104,11006.0
2015-08-17 12:50:00,32.13,32.15,32.12,32.15,19772.0,25.5104,25.5262,25.5024,25.5262,19772.0
2015-08-17 12:55:00,32.15,32.16,32.14,32.16,9012.0,25.5262,25.5342,25.5183,25.5342,9012.0
2015-08-17 13:00:00,32.16,32.18,32.16,32.17,13458.0,25.5342,25.5501,25.5342,25.5421,13458.0
2015-08-17 13:05:00,32.17,32.18,32.16,32.17,29566.0,25.5421,25.5501,25.5342,25.5421,29566.0
2015-08-17 13:10:00,32.17,32.19,32.17,32.19,31400.0,25.5421,25.558,25.5421,25.558,31400.0
2015-08-17 13:15:00,32.19,32.2,32.19,32.2,76062.0,25.558,25.5659,25.558,25.5659,76062.0
2015-08-17 13:20:00,32.2,32.21,32.19,32.2,32104.0,25.5659,25.5739,25.558,25.5659,32104.0
2015-08-17 13:25:00,32.2,32.21,32.19,32.19,71678.0,25.5659,25.5739,25.558,25.558,71678.0
2015-08-17 13:30:00,32.2,32.2,32.18,32.19,13598.0,25.5659,25.5659,25.5501,25.558,13598.0
2015-08-17 13:35:00,32.18,32.19,32.18,32.19,13504.0,25.5501,25.558,25.5501,25.558,13504.0
2015-08-17 13:40:00,32.19,32.22,32.19,32.22,68346.0,25.558,25.5818,25.558,25.5818,68346.0
2015-08-17 13:45:00,32.22,32.23,32.19,32.19,55590.0,25.5818,25.5898,25.558,25.558,55590.0
2015-08-17 13:50:00,32.2,32.2,32.19,32.19,39260.0,25.5659,25.5659,25.558,25.558,39260.0
2015-08-17 13:55:00,32.19,32.19,32.18,32.18,54906.0,25.558,25.558,25.5501,25.5501,54906.0
2015-08-17 14:00:00,32.18,32.2,32.18,32.2,11918.0,25.5501,25.5659,25.5501,25.5659,11918.0
2015-08-17 14:05:00,32.2,32.22,32.2,32.21,31068.0,25.5659,25.5818,25.5659,25.5739,31068.0
2015-08-17 14:10:00,32.21,32.21,32.2,32.21,19074.0,25.5739,25.5739,25.5659,25.5739,19074.0
2015-08-17 14:15:00,32.21,32.21,32.2,32.2,23674.0,25.5739,25.5739,25.5659,25.5659,23674.0
2015-08-17 14:20:00,32.2,32.22,32.2,32.2,29704.0,25.5659,25.5818,25.5659,25.5659,29704.0
2015-08-17 14:25:00,32.21,32.21,32.2,32.2,31062.0,25.5739,25.5739,25.5659,25.5659,31062.0
2015-08-17 14:30:00,32.2,32.23,32.2,32.23,33516.0,25.5659,25.5898,25.5659,25.5898,33516.0
2015-08-17 14:35:00,32.23,32.24,32.23,32.24,31522.0,25.5898,25.5977,25.5898,25.5977,31522.0
2015-08-17 14:40:00,32.24,32.27,32.24,32.26,56348.0,25.5977,25.6215,25.5977,25.6136,56348.0
2015-08-17 14:45:00,32.26,32.27,32.24,32.24,25734.0,25.6136,25.6215,25.5977,25.5977,25734.0
2015-08-17 14:50:00,32.24,32.25,32.23,32.24,22482.0,25.5977,25.6056,25.5898,25.5977,22482.0
2015-08-17 14:55:00,32.25,32.27,32.24,32.26,72342.0,25.6056,25.6215,25.5977,25.6136,72342.0
2015-08-17 15:00:00,32.27,32.27,32.24,32.26,26472.0,25.6215,25.6215,25.5977,25.6136,26472.0
2015-08-17 15:05:00,32.26,32.27,32.24,32.25,55002.0,25.6136,25.6215,25.5977,25.6056,55002.0
2015-08-17 15:10:00,32.26,32.27,32.25,32.26,49722.0,25.6136,25.6215,25.6056,25.6136,49722.0
2015-08-17 15:15:00,32.26,32.26,32.24,32.25,48840.0,25.6136,25.6136,25.5977,25.6056,48840.0
2015-08-17 15:20:00,32.25,32.27,32.24,32.27,42462.0,25.6056,25.6215,25.5977,25.6215,42462.0
2015-08-17 15:25:00,32.26,32.28,32.26,32.28,61612.0,25.6136,25.6295,25.6136,25.6295,61612.0
2015-08-17 15:30:00,32.28,32.3,32.27,32.28,70654.0,25.6295,25.6453,25.6215,25.6295,70654.0
2015-08-17 15:35:00,32.28,32.29,32.25,32.26,66524.0,25.6295,25.6374,25.6056,25.6136,66524.0
2015-08-17 15:40:00,32.25,32.27,32.24,32.27,52334.0,25.6056,25.6215,25.5977,25.6215,52334.0
2015-08-17 15:45:00,32.27,32.27,32.26,32.27,70990.0,25.6215,25.6215,25.6136,25.6215,70990.0
2015-08-17 15:50:00,32.27,32.27,32.26,32.27,68250.0,25.6215,25.6215,25.6136,25.6215,68250.0
2015-08-17 15:55:00,32.27,32.28,32.26,32.27,171284.0,25.6215,25.6295,25.6136,25.6215,171284.0
2015-08-18 09:30:00,32.18,32.27,32.15,32.24,54392.0,25.5501,25.6215,25.5262,25.5977,54392.0
2015-08-18 09:35:00,32.27,32.32,32.24,32.27,24940.0,25.6215,25.6612,25.5977,25.6215,24940.0
2015-08-18 09:40:00,32.27,32.29,32.18,32.22,27198.0,25.6215,25.6374,25.5501,25.5818,27198.0
2015-08-18 09:45:00,32.22,32.26,32.2,32.25,29874.0,25.5818,25.6136,25.5659,25.6056,29874.0
2015-08-18 09:50:00,32.25,32.25,32.23,32.23,24902.0,25.6056,25.6056,25.5898,25.5898,24902.0
2015-08-18 09:55:00,32.22,32.29,32.22,32.29,17560.0,25.5818,25.6374,25.5818,25.6374,17560.0
2015-08-18 10:00:00,32.29,32.29,32.22,32.27,46794.0,25.6374,25.6374,25.5818,25.6215,46794.0
2015-08-18 10:05:00,32.27,32.27,32.24,32.26,17262.0,25.6215,25.6215,25.5977,25.6136,17262.0
2015-08-18 10:10:00,32.26,32.28,32.25,32.28,19184.0,25.6136,25.6295,25.6056,25.6295,19184.0
2015-08-18 10:15:00,32.27,32.29,32.24,32.29,20982.0,25.6215,25.6374,25.5977,25.6374,20982.0
2015-08-18 10:20:00,32.29,32.31,32.27,32.27,22178.0,25.6374,25.6533,25.6215,25.6215,22178.0
2015-08-18 10:25:00,32.27,32.27,32.26,32.27,19340.0,25.6215,25.6215,25.6136,25.6215,19340.0
2015-08-18 10:30:00,32.27,32.29,32.26,32.26,17418.0,25.6215,25.6374,25.6136,25.6136,17418.0
2015-08-18 10:35:00,32.26,32.26,32.24,32.26,26088.0,25.6136,25.6136,25.5977,25.6136,26088.0
2015-08-18 10:40:00,32.26,32.27,32.23,32.24,29022.0,25.6136,25.6215,25.5898,25.5977,29022.0
2015-08-18 10:45:00,32.24,32.27,32.24,32.26,28010.0,25.5977,25.6215,25.5977,25.6136,28010.0
2015-08-18 10:50:00,32.26,32.28,32.26,32.27,28866.0,25.6136,25.6295,25.6136,25.6215,28866.0
2015-08-18 10:55:00,32.27,32.29,32.27,32.27,9880.0,25.6215,25.6374,25.6215,25.6215,9880.0
2015-08-18 11:00:00,32.27,32.28,32.24,32.24,60636.0,25.6215,25.6295,25.5977,25.5977,60636.0
2015-08-18 11:05:00,32.24,32.27,32.24,32.27,26404.0,25.5977,25.6215,25.5977,25.6215,26404.0
2015-08-18 11:10:00,32.27,32.3,32.27,32.28,19032.0,25.6215,25.6453,25.6215,25.6295,19032.0
2015-08-18 11:15:00,32.27,32.29,32.24,32.26,29700.0,25.6215,25.6374,25.5977,25.6136,29700.0
2015-08-18 11:20:00,32.26,32.28,32.24,32.24,15520.0,25.6136,25.6295,25.5977,25.5977,15520.0
2015-08-18 11:25:00,32.24,32.25,32.23,32.24,73154.0,25.5977,25.6056,25.5898,25.5977,73154.0
2015-08-18 11:30:00,32.24,32.26,32.23,32.24,40590.0,25.5977,25.6136,25.5898,25.5977,40590.0
2015-08-18 11:35:00,32.25,32.26,32.24,32.24,50776.0,25.6056,25.6136,25.5977,25.5977,50776.0
2015-08-18 11:40:00,32.24,32.26,32.23,32.26,14790.0,25.5977,25.6136,25.5898,25.6136,14790.0
2015-08-18 11:45:00,32.25,32.26,32.22,32.23,16784.0,25.6056,25.6136,25.5818,25.5898,16784.0
2015-08-18 11:50:00,32.23,32.24,32.23,32.24,14836.0,25.5898,25.5977,25.5898,25.5977,14836.0
2015-08-18 11:55:00,32.24,32.24,32.23,32.24,15706.0,25.5977,25.5977,25.5898,25.5977,15706.0
2015-08-18 12:00:00,32.25,32.26,32.24,32.24,9988.0,25.6056,25.6136,25.5977,25.5977,9988.0
2015-08-18 12:05:00,32.24,32.25,32.22,32.24,9920.0,25.5977,25.6056,25.5818,25.5977,9920.0
2015-08-18 12:10:00,32.25,32.26,32.24,32.26,19994.0,25.6056,25.6136,25.5977,25.6136,19994.0
2015-08-18 12:15:00,32.26,32.26,32.23,32.24,11540.0,25.6136,25.6136,25.5898,25.5977,11540.0
2015-08-18 12:20:00,32.25,32.26,32.24,32.24,12814.0,25.6056,25.6136,25.5977,25.5977,12814.0
2015-08-18 12:25:00,32.25,32.27,32.24,32.26,31206.0,25.6056,25.6215,25.5977,25.6136,31206.0
2015-08-18 12:30:00,32.27,32.27,32.26,32.27,12982.0,25.6215,25.6215,25.6136,25.6215,12982.0
2015-08-18 12:35:00,32.27,32.27,32.26,32.26,8482.0,25.6215,25.6215,25.6136,25.6136,8482.0
2015-08-18 12:40:00,32.26,32.27,32.25,32.26,13632.0,25.6136,25.6215,25.6056,25.6136,13632.0
2015-08-18 12:45:00,32.26,32.26,32.24,32.26,13402.0,25.6136,25.6136,25.5977,25.6136,13402.0
2015-08-18 12:50:00,32.25,32.26,32.25,32.26,5838.0,25.6056,25.6136,25.6056,25.6136,5838.0
2015-08-18 12:55:00,32.26,32.26,32.23,32.23,17116.0,25.6136,25.6136,25.5898,25.5898,17116.0
2015-08-18 13:00:00,32.23,32.23,32.22,32.22,8988.0,25.5898,25.5898,25.5818,25.5818,8988.0
2015-08-18 13:05:00,32.22,32.23,32.22,32.22,6528.0,25.5818,25.5898,25.5818,25.5818,6528.0
2015-08-18 13:10:00,32.22,32.22,32.21,32.22,6804.0,25.5818,25.5818,25.5739,25.5818,6804.0
2015-08-18 13:15:00,32.22,32.24,32.22,32.24,13400.0,25.5818,25.5977,25.5818,25.5977,13400.0
2015-08-18 13:20:00,32.24,32.25,32.24,32.24,15290.0,25.5977,25.6056,25.5977,25.5977,15290.0
2015-08-18 13:25:00,32.24,32.26,32.24,32.25,9116.0,25.5977,25.6136,25.5977,25.6056,9116.0
2015-08-18 13:30:00,32.25,32.26,32.21,32.22,19232.0,25.6056,25.6136,25.5739,25.5818,19232.0
2015-08-18 13:35:00,32.23,32.23,32.2,32.21,11088.0,25.5898,25.5898,25.5659,25.5739,11088.0
2015-08-18 13:40:00,32.21,32.22,32.2,32.21,12382.0,25.5739,25.5818,25.5659,25.5739,12382.0
2015-08-18 13:45:00,32.22,32.22,32.21,32.21,13146.0,25.5818,25.5818,25.5739,25.5739,13146.0
2015-08-18 13:50:00,32.2,32.21,32.18,32.21,31660.0,25.5659,25.5739,25.5501,25.5739,31660.0
2015-08-18 13:55:00,32.21,32.22,32.21,32.22,12638.0,25.5739,25.5818,25.5739,25.5818,12638.0
2015-08-18 14:00:00,32.22,32.23,32.21,32.23,16964.0,25.5818,25.5898,25.5739,25.5898,16964.0
2015-08-18 14:05:00,32.23,32.24,32.23,32.24,18020.0,25.5898,25.5977,25.5898,25.5977,18020.0
2015-08-18 14:10:00,32.24,32.25,32.24,32.25,15680.0,25.5977,25.6056,25.5977,25.6056,15680.0
2015-08-18 14:15:00,32.25,32.26,32.24,32.25,9768.0,25.6056,25.6136,25.5977,25.6056,9768.0
2015-08-18 14:20:00,32.26,32.27,32.24,32.24,16734.0,25.6136,25.6215,25.5977,25.5977,16734.0
2015-08-18 14:25:00,32.24,32.26,32.24,32.26,11470.0,25.5977,25.6136,25.5977,25.6136,11470.0
2015-08-18 14:30:00,32.26,32.26,32.24,32.25,12942.0,25.6136,25.6136,25.5977,25.6056,12942.0
2015-08-18 14:35:00,32.24,32.27,32.24,32.27,13364.0,25.5977,25.6215,25.5977,25.6215,13364.0
2015-08-18 14:40:00,32.27,32.27,32.24,32.25,13364.0,25.6215,25.6215,25.5977,25.6056,13364.0
2015-08-18 14:45:00,32.24,32.24,32.24,32.24,14746.0,25.5977,25.5977,25.5977,25.5977,14746.0
2015-08-18 14:50:00,32.24,32.24,32.23,32.24,20936.0,25.5977,25.5977,25.5898,25.5977,20936.0
2015-08-18 14:55:00,32.24,32.24,32.22,32.24,57870.0,25.5977,25.5977,25.5818,25.5977,57870.0
2015-08-18 15:00:00,32.23,32.26,32.23,32.24,31892.0,25.5898,25.6136,25.5898,25.5977,31892.0
2015-08-18 15:05:00,32.24,32.26,32.24,32.25,13710.0,25.5977,25.6136,25.5977,25.6056,13710.0
2015-08-18 15:10:00,32.25,32.26,32.24,32.26,30758.0,25.6056,25.6136,25.5977,25.6136,30758.0
2015-08-18 15:15:00,32.26,32.26,32.25,32.26,20564.0,25.6136,25.6136,25.6056,25.6136,20564.0
2015-08-18 15:20:00,32.26,32.26,32.23,32.24,34212.0,25.6136,25.6136,25.5898,25.5977,34212.0
2015-08-18 15:25:00,32.24,32.26,32.23,32.25,30832.0,25.5977,25.6136,25.5898,25.6056,30832.0
2015-08-18 15:30:00,32.25,32.25,32.24,32.24,34326.0,25.6056,25.6056,25.5977,25.5977,34326.0
2015-08-18 15:35:00,32.24,32.26,32.24,32.26,33942.0,25.5977,25.6136,25.5977,25.6136,33942.0
2015-08-18 15:40:00,32.25,32.26,32.24,32.24,47042.0,25.6056,25.6136,25.5977,25.5977,47042.0
2015-08-18 15:45:00,32.24,32.27,32.24,32.27,52610.0,25.5977,25.6215,25.5977,25.6215,52610.0
2015-08-18 15:50:00,32.27,32.28,32.26,32.27,50798.0,25.6215,25.6295,25.6136,25.6215,50798.0
2015-08-18 15:55:00,32.27,32.3,32.27,32.29,108020.0,25.6215,25.6453,25.6215,25.6374,108020.0
2015-08-19 09:30:00,31.85,31.98,31.61,31.82,416774.0,25.288,25.3913,25.0975,25.2642,416774.0
2015-08-19 09:35:00,31.81,31.81,31.59,31.63,336304.0,25.2563,25.2563,25.0816,25.1134,336304.0
2015-08-19 09:40:00,31.64,31.64,31.51,31.52,198246.0,25.1213,25.1213,25.0181,25.026,198246.0
2015-08-19 09:45:00,31.52,31.57,31.45,31.46,322374.0,25.026,25.0657,24.9705,24.9784,322374.0
2015-08-19 09:50:00,31.46,31.54,31.43,31.54,260172.0,24.9784,25.0419,24.9546,25.0419,260172.0
2015-08-19 09:55:00,31.54,31.58,31.5,31.5,151144.0,25.0419,25.0737,25.0102,25.0102,151144.0
2015-08-19 10:00:00,31.49,31.55,31.46,31.53,285482.0,25.0022,25.0499,24.9784,25.034,285482.0
2015-08-19 10:05:00,31.53,31.59,31.52,31.58,262394.0,25.034,25.0816,25.026,25.0737,262394.0
2015-08-19 10:10:00,31.58,31.6,31.52,31.52,119324.0,25.0737,25.0896,25.026,25.026,119324.0
2015-08-19 10:15:00,31.52,31.53,31.45,31.47,149036.0,25.026,25.034,24.9705,24.9863,149036.0
2015-08-19 10:20:00,31.47,31.52,31.45,31.52,234916.0,24.9863,25.026,24.9705,25.026,234916.0
2015-08-19 10:25:00,31.51,31.53,31.49,31.5,80442.0,25.0181,25.034,25.0022,25.0102,80442.0
2015-08-19 10:30:00,31.5,31.53,31.48,31.51,80842.0,25.0102,25.034,24.9943,25.0181,80842.0
2015-08-19 10:35:00,31.5,31.52,31.49,31.49,67902.0,25.0102,25.026,25.0022,25.0022,67902.0
2015-08-19 10:40:00,31.5,31.51,31.43,31.46,184786.0,25.0102,25.0181,24.9546,24.9784,184786.0
2015-08-19 10:45:00,31.46,31.47,31.38,31.46,268844.0,24.9784,24.9863,24.9149,24.9784,268844.0
2015-08-19 10:50:00,31.46,31.47,31.41,31.43,101024.0,24.9784,24.9863,24.9387,24.9546,101024.0
2015-08-19 10:55:00,31.42,31.45,31.41,31.44,68876.0,24.9466,24.9705,24.9387,24.9625,68876.0
2015-08-19 11:00:00,31.45,31.48,31.43,31.45,133278.0,24.9705,24.9943,24.9546,24.9705,133278.0
2015-08-19 11:05:00,31.44,31.47,31.44,31.45,48022.0,24.9625,24.9863,24.9625,24.9705,48022.0
2015-08-19 11:10:00,31.45,31.51,31.45,31.49,58762.0,24.9705,25.0181,24.9705,25.0022,58762.0
2015-08-19 11:15:00,31.48,31.5,31.47,31.48,64800.0,24.9943,25.0102,24.9863,24.9943,64800.0
2015-08-19 11:20:00,31.48,31.5,31.47,31.5,51506.0,24.9943,25.0102,24.9863,25.0102,51506.0
2015-08-19 11:25:00,31.5,31.51,31.48,31.49,115262.0,25.0102,25.0181,24.9943,25.0022,115262.0
2015-08-19 11:30:00,31.49,31.5,31.47,31.48,57114.0,25.0022,25.0102,24.9863,24.9943,57114.0
2015-08-19 11:35:00,31.49,31.5,31.46,31.5,38286.0,25.0022,25.0102,24.9784,25.0102,38286.0
2015-08-19 11:40:00,31.5,31.5,31.48,31.5,43198.0,25.0102,25.0102,24.9943,25.0102,43198.0
2015-08-19 11:45:00,31.5,31.5,31.46,31.47,52758.0,25.0102,25.0102,24.9784,24.9863,52758.0
2015-08-19 11:50:00,31.48,31.49,31.47,31.49,26828.0,24.9943,25.0022,24.9863,25.0022,26828.0
2015-08-19 11:55:00,31.49,31.51,31.48,31.48,54480.0,25.0022,25.0181,24.9943,24.9943,54480.0
2015-08-19 12:00:00,31.48,31.49,31.47,31.48,54790.0,24.9943,25.0022,24.9863,24.9943,54790.0
2015-08-19 12:05:00,31.47,31.49,31.46,31.49,22156.0,24.9863,25.0022,24.9784,25.0022,22156.0
2015-08-19 12:10:00,31.49,31.49,31.45,31.48,215362.0,25.0022,25.0022,24.9705,24.9943,215362.0
2015-08-19 12:15:00,31.48,31.48,31.41,31.43,168120.0,24.9943,24.9943,24.9387,24.9546,168120.0
2015-08-19 12:20:00,31.43,31.43,31.39,31.42,143234.0,24.9546,24.9546,24.9228,24.9466,143234.0
2015-08-19 12:25:00,31.42,31.45,31.42,31.44,51762.0,24.9466,24.9705,24.9466,24.9625,51762.0
2015-08-19 12:30:00,31.45,31.49,31.45,31.49,51958.0,24.9705,25.0022,24.9705,25.0022,51958.0
2015-08-19 12:35:00,31.49,31.5,31.47,31.5,40096.0,25.0022,25.0102,24.9863,25.0102,40096.0
2015-08-19 12:40:00,31.5,31.53,31.48,31.49,55532.0,25.0102,25.034,24.9943,25.0022,55532.0
2015-08-19 12:45:00,31.5,31.52,31.5,31.51,45356.0,25.0102,25.026,25.0102,25.0181,45356.0
2015-08-19 12:50:00,31.5,31.55,31.5,31.54,50978.0,25.0102,25.0499,25.0102,25.0419,50978.0
2015-08-19 12:55:00,31.54,31.56,31.52,31.56,44178.0,25.0419,25.0578,25.026,25.0578,44178.0
2015-08-19 13:00:00,31.56,31.58,31.54,31.56,41200.0,25.0578,25.0737,25.0419,25.0578,41200.0
2015-08-19 13:05:00,31.56,31.58,31.55,31.56,27064.0,25.0578,25.0737,25.0499,25.0578,27064.0
2015-08-19 13:10:00,31.56,31.61,31.55,31.6,33582.0,25.0578,25.0975,25.0499,25.0896,33582.0
2015-08-19 13:15:00,31.6,31.61,31.58,31.6,31368.0,25.0896,25.0975,25.0737,25.0896,31368.0
2015-08-19 13:20:00,31.6,31.61,31.58,31.59,35946.0,25.0896,25.0975,25.0737,25.0816,35946.0
2015-08-19 13:25:00,31.58,31.59,31.55,31.56,54900.0,25.0737,25.0816,25.0499,25.0578,54900.0
2015-08-19 13:30:00,31.55,31.58,31.55,31.57,55462.0,25.0499,25.0737,25.0499,25.0657,55462.0
2015-08-19 13:35:00,31.57,31.59,31.55,31.59,94502.0,25.0657,25.0816,25.0499,25.0816,94502.0
2015-08-19 13:40:00,31.59,31.63,31.59,31.63,37300.0,25.0816,25.1134,25.0816,25.1134,37300.0
2015-08-19 13:45:00,31.63,31.69,31.61,31.63,58104.0,25.1134,25.161,25.0975,25.1134,58104.0
2015-08-19 13:50:00,31.63,31.63,31.58,31.62,28370.0,25.1134,25.1134,25.0737,25.1054,28370.0
2015-08-19 13:55:00,31.62,31.62,31.58,31.6,33888.0,25.1054,25.1054,25.0737,25.0896,33888.0
2015-08-19 14:00:00,31.59,31.67,31.59,31.64,35566.0,25.0816,25.1451,25.0816,25.1213,35566.0
2015-08-19 14:05:00,31.64,31.73,31.63,31.72,53808.0,25.1213,25.1928,25.1134,25.1848,53808.0
2015-08-19 14:10:00,31.72,31.85,31.72,31.83,107676.0,25.1848,25.288,25.1848,25.2722,107676.0
2015-08-19 14:15:00,31.82,31.84,31.8,31.83,143284.0,25.2642,25.2801,25.2484,25.2722,143284.0
2015-08-19 14:20:00,31.82,31.83,31.79,31.79,26324.0,25.2642,25.2722,25.2404,25.2404,26324.0
2015-08-19 14:25:00,31.79,31.79,31.74,31.79,54318.0,25.2404,25.2404,25.2007,25.2404,54318.0
2015-08-19 14:30:00,31.79,31.81,31.76,31.76,48742.0,25.2404,25.2563,25.2166,25.2166,48742.0
2015-08-19 14:35:00,31.76,31.8,31.76,31.77,36552.0,25.2166,25.2484,25.2166,25.2245,36552.0
2015-08-19 14:40:00,31.77,31.78,31.71,31.72,37082.0,25.2245,25.2325,25.1769,25.1848,37082.0
2015-08-19 14:45:00,31.72,31.72,31.68,31.72,53368.0,25.1848,25.1848,25.1531,25.1848,53368.0
2015-08-19 14:50:00,31.72,31.72,31.65,31.65,44048.0,25.1848,25.1848,25.1293,25.1293,44048.0
2015-08-19 14:55:00,31.65,31.65,31.56,31.61,78670.0,25.1293,25.1293,25.0578,25.0975,78670.0
2015-08-19 15:00:00,31.6,31.61,31.55,31.56,85186.0,25.0896,25.0975,25.0499,25.0578,85186.0
2015-08-19 15:05:00,31.55,31.61,31.55,31.61,72160.0,25.0499,25.0975,25.0499,25.0975,72160.0
2015-08-19 15:10:00,31.61,31.64,31.6,31.61,79792.0,25.0975,25.1213,25.0896,25.0975,79792.0
2015-08-19 15:15:00,31.61,31.66,31.6,31.63,88926.0,25.0975,25.1372,25.0896,25.1134,88926.0
2015-08-19 15:20:00,31.63,31.68,31.63,31.65,70638.0,25.1134,25.1531,25.1134,25.1293,70638.0
2015-08-19 15:25:00,31.65,31.66,31.61,31.63,53576.0,25.1293,25.1372,25.0975,25.1134,53576.0
2015-08-19 15:30:00,31.63,31.67,31.62,31.63,57800.0,25.1134,25.1451,25.1054,25.1134,57800.0
2015-08-19 15:35:00,31.63,31.64,31.57,31.59,60648.0,25.1134,25.1213,25.0657,25.0816,60648.0
2015-08-19 15:40:00,31.58,31.64,31.58,31.61,59286.0,25.0737,25.1213,25.0737,25.0975,59286.0
2015-08-19 15:45:00,31.61,31.65,31.61,31.63,115978.0,25.0975,25.1293,25.0975,25.1134,115978.0
2015-08-19 15:50:00,31.63,31.64,31.61,31.62,162152.0,25.1134,25.1213,25.0975,25.1054,162152.0
2015-08-19 15:55:00,31.62,31.62,31.52,31.53,305144.0,25.1054,25.1054,25.026,25.034,305144.0
2015-08-20 09:30:00,31.25,31.33,31.19,31.21,206544.0,24.8117,24.8752,24.764,24.7799,206544.0
2015-08-20 09:35:00,31.2,31.27,31.18,31.27,73288.0,24.772,24.8275,24.7561,24.8275,73288.0
2015-08-20 09:40:00,31.27,31.29,31.23,31.25,65796.0,24.8275,24.8434,24.7958,24.8117,65796.0
2015-08-20 09:45:00,31.25,31.27,31.2,31.24,78140.0,24.8117,24.8275,24.772,24.8037,78140.0
2015-08-20 09:50:00,31.24,31.31,31.23,31.27,38062.0,24.8037,24.8593,24.7958,24.8275,38062.0
2015-08-20 09:55:00,31.27,31.31,31.25,31.27,36858.0,24.8275,24.8593,24.8117,24.8275,36858.0
2015-08-20 10:00:00,31.26,31.27,31.22,31.22,82990.0,24.8196,24.8275,24.7878,24.7878,82990.0
2015-08-20 10:05:00,31.22,31.23,31.18,31.18,91808.0,24.7878,24.7958,24.7561,24.7561,91808.0
2015-08-20 10:10:00,31.18,31.18,31.14,31.17,73848.0,24.7561,24.7561,24.7243,24.7481,73848.0
2015-08-20 10:15:00,31.15,31.16,31.13,31.13,58494.0,24.7323,24.7402,24.7164,24.7164,58494.0
2015-08-20 10:20:00,31.13,31.13,31.08,31.08,30492.0,24.7164,24.7164,24.6767,24.6767,30492.0
2015-08-20 10:25:00,31.08,31.09,31.06,31.07,28634.0,24.6767,24.6846,24.6608,24.6688,28634.0
2015-08-20 10:30:00,31.08,31.09,31.06,31.09,20340.0,24.6767,24.6846,24.6608,24.6846,20340.0
2015-08-20 10:35:00,31.09,31.12,31.07,31.11,62866.0,24.6846,24.7084,24.6688,24.7005,62866.0
2015-08-20 10:40:00,31.12,31.12,31.09,31.1,21152.0,24.7084,24.7084,24.6846,24.6926,21152.0
2015-08-20 10:45:00,31.1,31.1,31.08,31.09,42448.0,24.6926,24.6926,24.6767,24.6846,42448.0
2015-08-20 10:50:00,31.09,31.12,31.08,31.11,46960.0,24.6846,24.7084,24.6767,24.7005,46960.0
2015-08-20 10:55:00,31.11,31.11,31.06,31.07,49100.0,24.7005,24.7005,24.6608,24.6688,49100.0
2015-08-20 11:00:00,31.07,31.08,31.01,31.04,86940.0,24.6688,24.6767,24.6211,24.6449,86940.0
2015-08-20 11:05:00,31.05,31.05,31.01,31.01,47312.0,24.6529,24.6529,24.6211,24.6211,47312.0
2015-08-20 11:10:00,31.01,31.03,30.99,31.0,102416.0,24.6211,24.637,24.6052,24.6132,102416.0
2015-08-20 11:15:00,31.0,31.02,30.97,30.98,40610.0,24.6132,24.6291,24.5894,24.5973,40610.0
2015-08-20 11:20:00,30.97,31.0,30.97,31.0,86236.0,24.5894,24.6132,24.5894,24.6132,86236.0
2015-08-20 11:25:00,31.0,31.09,31.0,31.05,200808.0,24.6132,24.6846,24.6132,24.6529,200808.0
2015-08-20 11:30:00,31.04,31.04,31.0,31.0,52128.0,24.6449,24.6449,24.6132,24.6132,52128.0
2015-08-20 11:35:00,31.0,31.02,30.99,31.01,67868.0,24.6132,24.6291,24.6052,24.6211,67868.0
2015-08-20 11:40:00,31.0,31.03,31.0,31.0,34680.0,24.6132,24.637,24.6132,24.6132,34680.0
2015-08-20 11:45:00,31.01,31.03,31.0,31.03,39024.0,24.6211,24.637,24.6132,24.637,39024.0
2015-08-20 11:50:00,31.04,31.04,31.0,31.0,36308.0,24.6449,24.6449,24.6132,24.6132,36308.0
2015-08-20 11:55:00,31.0,31.04,31.0,31.04,67372.0,24.6132,24.6449,24.6132,24.6449,67372.0
2015-08-20 12:00:00,31.04,31.04,30.99,31.0,80582.0,24.6449,24.6449,24.6052,24.6132,80582.0
2015-08-20 12:05:00,31.0,31.0,30.97,30.99,46674.0,24.6132,24.6132,24.5894,24.6052,46674.0
2015-08-20 12:10:00,30.99,30.99,30.93,30.93,57784.0,24.6052,24.6052,24.5576,24.5576,57784.0
2015-08-20 12:15:00,30.93,30.94,30.89,30.9,57974.0,24.5576,24.5655,24.5258,24.5338,57974.0
2015-08-20 12:20:00,30.9,30.9,30.86,30.86,38406.0,24.5338,24.5338,24.502,24.502,38406.0
2015-08-20 12:25:00,30.86,30.87,30.83,30.85,36480.0,24.502,24.51,24.4782,24.4941,36480.0
2015-08-20 12:30:00,30.86,30.88,30.84,30.86,83954.0,24.502,24.5179,24.4861,24.502,83954.0
2015-08-20 12:35:00,30.86,30.88,30.85,30.85,80736.0,24.502,24.5179,24.4941,24.4941,80736.0
2015-08-20 12:40:00,30.85,30.85,30.82,30.82,36858.0,24.4941,24.4941,24.4703,24.4703,36858.0
2015-08-20 12:45:00,30.82,30.82,30.78,30.8,71026.0,24.4703,24.4703,24.4385,24.4544,71026.0
2015-08-20 12:50:00,30.8,30.8,30.75,30.76,72560.0,24.4544,24.4544,24.4147,24.4226,72560.0
2015-08-20 12:55:00,30.76,30.79,30.74,30.77,86120.0,24.4226,24.4464,24.4067,24.4306,86120.0
2015-08-20 13:00:00,30.77,30.79,30.77,30.77,52678.0,24.4306,24.4464,24.4306,24.4306,52678.0
2015-08-20 13:05:00,30.77,30.8,30.77,30.77,102716.0,24.4306,24.4544,24.4306,24.4306,102716.0
2015-08-20 13:10:00,30.76,30.78,30.74,30.75,34980.0,24.4226,24.4385,24.4067,24.4147,34980.0
2015-08-20 13:15:00,30.75,30.75,30.73,30.75,67592.0,24.4147,24.4147,24.3988,24.4147,67592.0
2015-08-20 13:20:00,30.75,30.77,30.73,30.75,72814.0,24.4147,24.4306,24.3988,24.4147,72814.0
2015-08-20 13:25:00,30.75,30.8,30.74,30.77,52918.0,24.4147,24.4544,24.4067,24.4306,52918.0
2015-08-20 13:30:00,30.76,30.79,30.75,30.77,56622.0,24.4226,24.4464,24.4147,24.4306,56622.0
2015-08-20 13:35:00,30.77,30.78,30.75,30.75,60992.0,24.4306,24.4385,24.4147,24.4147,60992.0
2015-08-20 13:40:00,30.75,30.76,30.73,30.74,70026.0,24.4147,24.4226,24.3988,24.4067,70026.0
2015-08-20 13:45:00,30.74,30.77,30.73,30.77,49332.0,24.4067,24.4306,24.3988,24.4306,49332.0
2015-08-20 13:50:00,30.78,30.8,30.77,30.8,38190.0,24.4385,24.4544,24.4306,24.4544,38190.0
2015-08-20 13:55:00,30.8,30.83,30.8,30.83,42790.0,24.4544,24.4782,24.4544,24.4782,42790.0
2015-08-20 14:00:00,30.83,30.84,30.78,30.78,48352.0,24.4782,24.4861,24.4385,24.4385,48352.0
2015-08-20 14:05:00,30.78,30.8,30.76,30.77,57936.0,24.4385,24.4544,24.4226,24.4306,57936.0
2015-08-20 14:10:00,30.76,30.77,30.72,30.72,63338.0,24.4226,24.4306,24.3909,24.3909,63338.0
2015-08-20 14:15:00,30.72,30.75,30.71,30.75,68854.0,24.3909,24.4147,24.3829,24.4147,68854.0
2015-08-20 14:20:00,30.75,30.8,30.75,30.78,45954.0,24.4147,24.4544,24.4147,24.4385,45954.0
2015-08-20 14:25:00,30.78,30.78,30.75,30.75,34836.0,24.4385,24.4385,24.4147,24.4147,34836.0
2015-08-20 14:30:00,30.76,30.77,30.75,30.75,98630.0,24.4226,24.4306,24.4147,24.4147,98630.0
2015-08-20 14:35:00,30.75,30.77,30.75,30.75,132268.0,24.4147,24.4306,24.4147,24.4147,132268.0
2015-08-20 14:40:00,30.76,30.77,30.73,30.76,74508.0,24.4226,24.4306,24.3988,24.4226,74508.0
2015-08-20 14:45:00,30.76,30.77,30.72,30.72,59644.0,24.4226,24.4306,24.3909,24.3909,59644.0
2015-08-20 14:50:00,30.72,30.77,30.72,30.74,52890.0,24.3909,24.4306,24.3909,24.4067,52890.0
2015-08-20 14:55:00,30.74,30.76,30.73,30.74,83480.0,24.4067,24.4226,24.3988,24.4067,83480.0
2015-08-20 15:00:00,30.74,30.77,30.73,30.76,57332.0,24.4067,24.4306,24.3988,24.4226,57332.0
2015-08-20 15:05:00,30.77,30.78,30.75,30.77,91844.0,24.4306,24.4385,24.4147,24.4306,91844.0
2015-08-20 15:10:00,30.77,30.79,30.75,30.77,77298.0,24.4306,24.4464,24.4147,24.4306,77298.0
2015-08-20 15:15:00,30.76,30.78,30.74,30.75,88654.0,24.4226,24.4385,24.4067,24.4147,88654.0
2015-08-20 15:20:00,30.75,30.77,30.75,30.76,103722.0,24.4147,24.4306,24.4147,24.4226,103722.0
2015-08-20 15:25:00,30.76,30.8,30.75,30.8,103732.0,24.4226,24.4544,24.4147,24.4544,103732.0
2015-08-20 15:30:00,30.8,30.82,30.79,30.8,94976.0,24.4544,24.4703,24.4464,24.4544,94976.0
2015-08-20 15:35:00,30.81,30.81,30.77,30.78,141710.0,24.4623,24.4623,24.4306,24.4385,141710.0
2015-08-20 15:40:00,30.78,30.78,30.73,30.77,110728.0,24.4385,24.4385,24.3988,24.4306,110728.0
2015-08-20 15:45:00,30.77,30.77,30.7,30.71,171310.0,24.4306,24.4306,24.375,24.3829,171310.0
2015-08-20 15:50:00,30.71,30.71,30.67,30.67,201664.0,24.3829,24.3829,24.3512,24.3512,201664.0
2015-08-20 15:55:00,30.67,30.68,30.61,30.63,410750.0,24.3512,24.3591,24.3035,24.3194,410750.0
2015-08-21 09:30:00,30.34,30.44,30.34,30.39,329408.0,24.0891,24.1685,24.0891,24.1288,329408.0
2015-08-21 09:35:00,30.4,30.52,30.4,30.5,39992.0,24.1368,24.2321,24.1368,24.2162,39992.0
2015-08-21 09:40:00,30.51,30.51,30.43,30.47,68860.0,24.2241,24.2241,24.1606,24.1924,68860.0
2015-08-21 09:45:00,30.45,30.46,30.38,30.42,66852.0,24.1765,24.1844,24.1209,24.1527,66852.0
2015-08-21 09:50:00,30.42,30.43,30.37,30.41,48272.0,24.1527,24.1606,24.113,24.1447,48272.0
2015-08-21 09:55:00,30.41,30.43,30.38,30.43,53624.0,24.1447,24.1606,24.1209,24.1606,53624.0
2015-08-21 10:00:00,30.43,30.47,30.43,30.46,37152.0,24.1606,24.1924,24.1606,24.1844,37152.0
2015-08-21 10:05:00,30.46,30.49,30.45,30.45,46704.0,24.1844,24.2082,24.1765,24.1765,46704.0
2015-08-21 10:10:00,30.45,30.45,30.41,30.42,49606.0,24.1765,24.1765,24.1447,24.1527,49606.0
2015-08-21 10:15:00,30.42,30.45,30.39,30.4,37418.0,24.1527,24.1765,24.1288,24.1368,37418.0
2015-08-21 10:20:00,30.4,30.44,30.39,30.43,51356.0,24.1368,24.1685,24.1288,24.1606,51356.0
2015-08-21 10:25:00,30.42,30.42,30.33,30.33,95832.0,24.1527,24.1527,24.0812,24.0812,95832.0
2015-08-21 10:30:00,30.33,30.38,30.32,30.32,35828.0,24.0812,24.1209,24.0733,24.0733,35828.0
2015-08-21 10:35:00,30.32,30.32,30.24,30.26,67778.0,24.0733,24.0733,24.0098,24.0256,67778.0
2015-08-21 10:40:00,30.26,30.32,30.26,30.32,56486.0,24.0256,24.0733,24.0256,24.0733,56486.0
2015-08-21 10:45:00,30.32,30.34,30.29,30.3,31358.0,24.0733,24.0891,24.0495,24.0574,31358.0
2015-08-21 10:50:00,30.31,30.34,30.3,30.3,29440.0,24.0653,24.0891,24.0574,24.0574,29440.0
2015-08-21 10:55:00,30.3,30.3,30.23,30.25,37384.0,24.0574,24.0574,24.0018,24.0177,37384.0
2015-08-21 11:00:00,30.26,30.26,30.18,30.18,32132.0,24.0256,24.0256,23.9621,23.9621,32132.0
2015-08-21 11:05:00,30.18,30.21,30.18,30.19,53856.0,23.9621,23.9859,23.9621,23.9701,53856.0
2015-08-21 11:10:00,30.2,30.2,30.06,30.1,113056.0,23.978,23.978,23.8668,23.8986,113056.0
2015-08-21 11:15:00,30.09,30.14,30.09,30.1,57514.0,23.8907,23.9304,23.8907,23.8986,57514.0
2015-08-21 11:20:00,30.1,30.1,30.0,30.03,90978.0,23.8986,23.8986,23.8192,23.843,90978.0
2015-08-21 11:25:00,30.03,30.06,30.02,30.03,92814.0,23.843,23.8668,23.8351,23.843,92814.0
2015-08-21 11:30:00,30.03,30.05,30.02,30.02,86318.0,23.843,23.8589,23.8351,23.8351,86318.0
2015-08-21 11:35:00,30.02,30.02,29.89,29.91,114560.0,23.8351,23.8351,23.7319,23.7477,114560.0
2015-08-21 11:40:00,29.9,29.97,29.89,29.95,46222.0,23.7398,23.7954,23.7319,23.7795,46222.0
2015-08-21 11:45:00,29.95,30.01,29.93,30.01,41048.0,23.7795,23.8271,23.7636,23.8271,41048.0
2015-08-21 11:50:00,30.02,30.02,29.98,29.99,25526.0,23.8351,23.8351,23.8033,23.8113,25526.0
2015-08-21 11:55:00,29.99,30.07,29.99,30.05,26878.0,23.8113,23.8748,23.8113,23.8589,26878.0
2015-08-21 12:00:00,30.04,30.08,30.01,30.07,58196.0,23.851,23.8827,23.8271,23.8748,58196.0
2015-08-21 12:05:00,30.07,30.13,30.04,30.11,40936.0,23.8748,23.9224,23.851,23.9065,40936.0
2015-08-21 12:10:00,30.11,30.16,30.07,30.07,20268.0,23.9065,23.9462,23.8748,23.8748,20268.0
2015-08-21 12:15:00,30.07,30.09,30.05,30.08,41684.0,23.8748,23.8907,23.8589,23.8827,41684.0
2015-08-21 12:20:00,30.08,30.08,30.03,30.05,26122.0,23.8827,23.8827,23.843,23.8589,26122.0
2015-08-21 12:25:00,30.06,30.09,30.04,30.05,28822.0,23.8668,23.8907,23.851,23.8589,28822.0
2015-08-21 12:30:00,30.06,30.1,30.05,30.07,18932.0,23.8668,23.8986,23.8589,23.8748,18932.0
2015-08-21 12:35:00,30.07,30.11,30.07,30.07,37082.0,23.8748,23.9065,23.8748,23.8748,37082.0
2015-08-21 12:40:00,30.06,30.06,30.0,30.02,25928.0,23.8668,23.8668,23.8192,23.8351,25928.0
2015-08-21 12:45:00,30.02,30.04,30.0,30.02,13224.0,23.8351,23.851,23.8192,23.8351,13224.0
2015-08-21 12:50:00,30.02,30.03,29.97,30.0,21472.0,23.8351,23.843,23.7954,23.8192,21472.0
2015-08-21 12:55:00,30.0,30.01,29.93,29.93,13784.0,23.8192,23.8271,23.7636,23.7636,13784.0
2015-08-21 13:00:00,29.93,29.98,29.88,29.91,55494.0,23.7636,23.8033,23.7239,23.7477,55494.0
2015-08-21 13:05:00,29.91,29.95,29.9,29.93,21408.0,23.7477,23.7795,23.7398,23.7636,21408.0
2015-08-21 13:10:00,29.93,29.97,29.92,29.96,51996.0,23.7636,23.7954,23.7557,23.7874,51996.0
2015-08-21 13:15:00,29.95,29.98,29.93,29.96,17874.0,23.7795,23.8033,23.7636,23.7874,17874.0
2015-08-21 13:20:00,29.96,30.03,29.96,30.03,33388.0,23.7874,23.843,23.7874,23.843,33388.0
2015-08-21 13:25:00,30.02,30.05,30.01,30.04,31070.0,23.8351,23.8589,23.8271,23.851,31070.0
2015-08-21 13:30:00,30.05,30.05,30.0,30.04,48920.0,23.8589,23.8589,23.8192,23.851,48920.0
2015-08-21 13:35:00,30.04,30.09,30.03,30.08,39820.0,23.851,23.8907,23.843,23.8827,39820.0
2015-08-21 13:40:00,30.08,30.11,30.08,30.1,19224.0,23.8827,23.9065,23.8827,23.8986,19224.0
2015-08-21 13:45:00,30.09,30.1,30.06,30.07,42166.0,23.8907,23.8986,23.8668,23.8748,42166.0
2015-08-21 13:50:00,30.07,30.08,30.02,30.05,54326.0,23.8748,23.8827,23.8351,23.8589,54326.0
2015-08-21 13:55:00,30.05,30.11,30.05,30.11,57300.0,23.8589,23.9065,23.8589,23.9065,57300.0
2015-08-21 14:00:00,30.11,30.16,30.1,30.13,46464.0,23.9065,23.9462,23.8986,23.9224,46464.0
2015-08-21 14:05:00,30.13,30.13,30.09,30.11,47180.0,23.9224,23.9224,23.8907,23.9065,47180.0
2015-08-21 14:10:00,30.11,30.11,30.08,30.08,29900.0,23.9065,23.9065,23.8827,23.8827,29900.0
2015-08-21 14:15:00,30.08,30.1,30.04,30.05,66894.0,23.8827,23.8986,23.851,23.8589,66894.0
2015-08-21 14:20:00,30.05,30.07,30.0,30.03,52002.0,23.8589,23.8748,23.8192,23.843,52002.0
2015-08-21 14:25:00,30.03,30.05,30.03,30.05,49202.0,23.843,23.8589,23.843,23.8589,49202.0
2015-08-21 14:30:00,30.04,30.08,30.04,30.05,37346.0,23.851,23.8827,23.851,23.8589,37346.0
2015-08-21 14:35:00,30.05,30.05,29.98,29.98,59092.0,23.8589,23.8589,23.8033,23.8033,59092.0
2015-08-21 14:40:00,29.98,30.0,29.96,29.96,57960.0,23.8033,23.8192,23.7874,23.7874,57960.0
2015-08-21 14:45:00,29.96,29.96,29.9,29.9,94782.0,23.7874,23.7874,23.7398,23.7398,94782.0
2015-08-21 14:50:00,29.9,29.91,29.86,29.9,76056.0,23.7398,23.7477,23.708,23.7398,76056.0
2015-08-21 14:55:00,29.9,29.93,29.87,29.88,52454.0,23.7398,23.7636,23.716,23.7239,52454.0
2015-08-21 15:00:00,29.88,29.93,29.88,29.91,74946.0,23.7239,23.7636,23.7239,23.7477,74946.0
2015-08-21 15:05:00,29.91,29.91,29.84,29.84,70836.0,23.7477,23.7477,23.6922,23.6922,70836.0
2015-08-21 15:10:00,29.84,29.85,29.77,29.78,94904.0,23.6922,23.7001,23.6366,23.6445,94904.0
2015-08-21 15:15:00,29.79,29.84,29.71,29.83,140930.0,23.6525,23.6922,23.5889,23.6842,140930.0
2015-08-21 15:20:00,29.83,29.85,29.79,29.84,99010.0,23.6842,23.7001,23.6525,23.6922,99010.0
2015-08-21 15:25:00,29.84,29.84,29.79,29.8,100022.0,23.6922,23.6922,23.6525,23.6604,100022.0
2015-08-21 15:30:00,29.8,29.81,29.71,29.72,148260.0,23.6604,23.6683,23.5889,23.5969,148260.0
2015-08-21 15:35:00,29.72,29.75,29.69,29.75,118412.0,23.5969,23.6207,23.5731,23.6207,118412.0
2015-08-21 15:40:00,29.74,29.79,29.74,29.78,97248.0,23.6128,23.6525,23.6128,23.6445,97248.0
2015-08-21 15:45:00,29.78,29.8,29.73,29.78,136618.0,23.6445,23.6604,23.6048,23.6445,136618.0
2015-08-21 15:50:00,29.78,29.81,29.7,29.7,280908.0,23.6445,23.6683,23.581,23.581,280908.0
2015-08-21 15:55:00,29.7,29.7,29.59,29.61,453854.0,23.581,23.581,23.4937,23.5095,453854.0
2015-08-24 09:30:00,27.83,28.05,25.71,27.1,451366.0,22.0963,22.271,20.4131,21.5167,451366.0
2015-08-24 09:35:00,27.06,27.84,26.93,27.8,205470.0,21.4849,22.1042,21.3817,22.0725,205470.0
2015-08-24 09:40:00,27.8,28.52,27.75,28.5,190650.0,22.0725,22.6441,22.0328,22.6282,190650.0
2015-08-24 09:45:00,28.49,28.5,28.14,28.32,193326.0,22.6203,22.6282,22.3424,22.4853,193326.0
2015-08-24 09:50:00,28.31,28.39,28.15,28.23,183576.0,22.4774,22.5409,22.3503,22.4139,183576.0
2015-08-24 09:55:00,28.23,28.4,28.23,28.4,165146.0,22.4139,22.5488,22.4139,22.5488,165146.0
2015-08-24 10:00:00,28.4,28.65,28.26,28.65,139928.0,22.5488,22.7473,22.4377,22.7473,139928.0
2015-08-24 10:05:00,28.65,28.65,28.49,28.55,93368.0,22.7473,22.7473,22.6203,22.6679,93368.0
2015-08-24 10:10:00,28.55,28.64,28.5,28.63,224616.0,22.6679,22.7394,22.6282,22.7315,224616.0
2015-08-24 10:15:00,28.63,28.74,28.59,28.66,260534.0,22.7315,22.8188,22.6997,22.7553,260534.0
2015-08-24 10:20:00,28.66,28.86,28.63,28.85,51048.0,22.7553,22.9141,22.7315,22.9061,51048.0
2015-08-24 10:25:00,28.85,28.85,28.68,28.68,150344.0,22.9061,22.9061,22.7712,22.7712,150344.0
2015-08-24 10:30:00,28.65,28.65,28.5,28.51,173380.0,22.7473,22.7473,22.6282,22.6362,173380.0
2015-08-24 10:35:00,28.52,28.84,28.52,28.76,83742.0,22.6441,22.8982,22.6441,22.8347,83742.0
2015-08-24 10:40:00,28.75,28.84,28.59,28.72,133940.0,22.8267,22.8982,22.6997,22.8029,133940.0
2015-08-24 10:45:00,28.71,28.84,28.68,28.8,114884.0,22.795,22.8982,22.7712,22.8664,114884.0
2015-08-24 10:50:00,28.79,28.84,28.77,28.83,76340.0,22.8585,22.8982,22.8426,22.8902,76340.0
2015-08-24 10:55:00,28.83,28.83,28.74,28.79,91708.0,22.8902,22.8902,22.8188,22.8585,91708.0
2015-08-24 11:00:00,28.79,28.82,28.67,28.68,96010.0,22.8585,22.8823,22.7632,22.7712,96010.0
2015-08-24 11:05:00,28.67,28.68,28.53,28.59,109920.0,22.7632,22.7712,22.6521,22.6997,109920.0
2015-08-24 11:10:00,28.59,28.6,28.5,28.55,108574.0,22.6997,22.7076,22.6282,22.6679,108574.0
2015-08-24 11:15:00,28.56,28.56,28.5,28.51,112288.0,22.6759,22.6759,22.6282,22.6362,112288.0
2015-08-24 11:20:00,28.51,28.52,28.41,28.41,95674.0,22.6362,22.6441,22.5568,22.5568,95674.0
2015-08-24 11:25:00,28.41,28.51,28.4,28.5,101688.0,22.5568,22.6362,22.5488,22.6282,101688.0
2015-08-24 11:30:00,28.5,28.54,28.5,28.53,150816.0,22.6282,22.66,22.6282,22.6521,150816.0
2015-08-24 11:35:00,28.53,28.7,28.53,28.67,115220.0,22.6521,22.787,22.6521,22.7632,115220.0
2015-08-24 11:40:00,28.67,28.71,28.61,28.67,98274.0,22.7632,22.795,22.7156,22.7632,98274.0
2015-08-24 11:45:00,28.67,28.72,28.66,28.71,96682.0,22.7632,22.8029,22.7553,22.795,96682.0
2015-08-24 11:50:00,28.71,28.93,28.71,28.93,90628.0,22.795,22.9696,22.795,22.9696,90628.0
2015-08-24 11:55:00,28.93,28.93,28.86,28.89,83964.0,22.9696,22.9696,22.9141,22.9379,83964.0
2015-08-24 12:00:00,28.88,28.89,28.78,28.8,77462.0,22.9299,22.9379,22.8506,22.8664,77462.0
2015-08-24 12:05:00,28.79,28.93,28.76,28.91,62540.0,22.8585,22.9696,22.8347,22.9538,62540.0
2015-08-24 12:10:00,28.91,28.97,28.83,28.86,93342.0,22.9538,23.0014,22.8902,22.9141,93342.0
2015-08-24 12:15:00,28.86,28.89,28.82,28.87,50068.0,22.9141,22.9379,22.8823,22.922,50068.0
2015-08-24 12:20:00,28.86,28.9,28.83,28.89,41214.0,22.9141,22.9458,22.8902,22.9379,41214.0
2015-08-24 12:25:00,28.89,28.94,28.87,28.91,49208.0,22.9379,22.9776,22.922,22.9538,49208.0
2015-08-24 12:30:00,28.91,28.91,28.82,28.9,72060.0,22.9538,22.9538,22.8823,22.9458,72060.0
2015-08-24 12:35:00,28.89,28.95,28.89,28.93,38388.0,22.9379,22.9855,22.9379,22.9696,38388.0
2015-08-24 12:40:00,28.93,28.95,28.92,28.93,49844.0,22.9696,22.9855,22.9617,22.9696,49844.0
2015-08-24 12:45:00,28.93,28.93,28.79,28.82,84496.0,22.9696,22.9696,22.8585,22.8823,84496.0
2015-08-24 12:50:00,28.83,28.9,28.8,28.88,70798.0,22.8902,22.9458,22.8664,22.9299,70798.0
2015-08-24 12:55:00,28.88,28.94,28.86,28.89,63892.0,22.9299,22.9776,22.9141,22.9379,63892.0
2015-08-24 13:00:00,28.89,28.95,28.89,28.91,75474.0,22.9379,22.9855,22.9379,22.9538,75474.0
2015-08-24 13:05:00,28.91,28.96,28.9,28.95,44708.0,22.9538,22.9935,22.9458,22.9855,44708.0
2015-08-24 13:10:00,28.95,28.98,28.91,28.93,54490.0,22.9855,23.0093,22.9538,22.9696,54490.0
2015-08-24 13:15:00,28.93,28.93,28.9,28.93,40302.0,22.9696,22.9696,22.9458,22.9696,40302.0
2015-08-24 13:20:00,28.93,28.93,28.83,28.85,55564.0,22.9696,22.9696,22.8902,22.9061,55564.0
2015-08-24 13:25:00,28.85,28.85,28.8,28.83,49074.0,22.9061,22.9061,22.8664,22.8902,49074.0
2015-08-24 13:30:00,28.83,28.84,28.81,28.82,30502.0,22.8902,22.8982,22.8744,22.8823,30502.0
2015-08-24 13:35:00,28.81,28.81,28.7,28.71,116662.0,22.8744,22.8744,22.787,22.795,116662.0
2015-08-24 13:40:00,28.7,28.73,28.68,28.7,77286.0,22.787,22.8109,22.7712,22.787,77286.0
2015-08-24 13:45:00,28.7,28.75,28.68,28.73,36900.0,22.787,22.8267,22.7712,22.8109,36900.0
2015-08-24 13:50:00,28.73,28.75,28.7,28.71,80940.0,22.8109,22.8267,22.787,22.795,80940.0
2015-08-24 13:55:00,28.7,28.71,28.6,28.6,31434.0,22.787,22.795,22.7076,22.7076,31434.0
2015-08-24 14:00:00,28.6,28.61,28.56,28.59,73518.0,22.7076,22.7156,22.6759,22.6997,73518.0
2015-08-24 14:05:00,28.59,28.59,28.54,28.54,53440.0,22.6997,22.6997,22.66,22.66,53440.0
2015-08-24 14:10:00,28.54,28.57,28.46,28.46,62064.0,22.66,22.6838,22.5965,22.5965,62064.0
2015-08-24 14:15:00,28.46,28.6,28.42,28.59,68400.0,22.5965,22.7076,22.5647,22.6997,68400.0
2015-08-24 14:20:00,28.59,28.63,28.58,28.6,58358.0,22.6997,22.7315,22.6918,22.7076,58358.0
2015-08-24 14:25:00,28.6,28.6,28.53,28.53,76858.0,22.7076,22.7076,22.6521,22.6521,76858.0
2015-08-24 14:30:00,28.53,28.63,28.52,28.61,76348.0,22.6521,22.7315,22.6441,22.7156,76348.0
2015-08-24 14:35:00,28.61,28.67,28.61,28.63,56178.0,22.7156,22.7632,22.7156,22.7315,56178.0
2015-08-24 14:40:00,28.62,28.62,28.53,28.53,57672.0,22.7235,22.7235,22.6521,22.6521,57672.0
2015-08-24 14:45:00,28.52,28.54,28.45,28.47,71902.0,22.6441,22.66,22.5885,22.6044,71902.0
2015-08-24 14:50:00,28.47,28.49,28.29,28.29,71782.0,22.6044,22.6203,22.4615,22.4615,71782.0
2015-08-24 14:55:00,28.27,28.31,28.19,28.2,71064.0,22.4456,22.4774,22.3821,22.39,71064.0
2015-08-24 15:00:00,28.18,28.21,28.07,28.21,96214.0,22.3742,22.398,22.2868,22.398,96214.0
2015-08-24 15:05:00,28.2,28.33,28.18,28.33,71304.0,22.39,22.4933,22.3742,22.4933,71304.0
2015-08-24 15:10:00,28.33,28.33,28.25,28.29,104930.0,22.4933,22.4933,22.4297,22.4615,104930.0
2015-08-24 15:15:00,28.29,28.31,28.27,28.27,57826.0,22.4615,22.4774,22.4456,22.4456,57826.0
2015-08-24 15:20:00,28.27,28.29,28.2,28.2,208096.0,22.4456,22.4615,22.39,22.39,208096.0
2015-08-24 15:25:00,28.2,28.24,28.17,28.17,203734.0,22.39,22.4218,22.3662,22.3662,203734.0
2015-08-24 15:30:00,28.17,28.18,28.16,28.18,136778.0,22.3662,22.3742,22.3583,22.3742,136778.0
2015-08-24 15:35:00,28.18,28.53,28.18,28.52,178994.0,22.3742,22.6521,22.3742,22.6441,178994.0
2015-08-24 15:40:00,28.52,28.52,28.34,28.48,290160.0,22.6441,22.6441,22.5012,22.6124,290160.0
2015-08-24 15:45:00,28.49,28.66,28.36,28.36,163716.0,22.6203,22.7553,22.5171,22.5171,163716.0
2015-08-24 15:50:00,28.35,28.42,28.32,28.42,298588.0,22.5091,22.5647,22.4853,22.5647,298588.0
2015-08-24 15:55:00,28.42,28.42,28.14,28.15,310168.0,22.5647,22.5647,22.3424,22.3503,310168.0
2015-08-25 09:30:00,28.99,28.99,28.71,28.75,160282.0,23.0173,23.0173,22.795,22.8267,160282.0
2015-08-25 09:35:00,28.73,28.75,28.65,28.74,85602.0,22.8109,22.8267,22.7473,22.8188,85602.0
2015-08-25 09:40:00,28.77,28.81,28.63,28.65,77026.0,22.8426,22.8744,22.7315,22.7473,77026.0
2015-08-25 09:45:00,28.66,28.71,28.61,28.65,44388.0,22.7553,22.795,22.7156,22.7473,44388.0
2015-08-25 09:50:00,28.65,28.71,28.61,28.61,65604.0,22.7473,22.795,22.7156,22.7156,65604.0
2015-08-25 09:55:00,28.61,28.67,28.57,28.65,46492.0,22.7156,22.7632,22.6838,22.7473,46492.0
2015-08-25 10:00:00,28.65,28.65,28.58,28.61,47492.0,22.7473,22.7473,22.6918,22.7156,47492.0
2015-08-25 10:05:00,28.61,28.62,28.54,28.6,34612.0,22.7156,22.7235,22.66,22.7076,34612.0
2015-08-25 10:10:00,28.6,28.67,28.55,28.66,38914.0,22.7076,22.7632,22.6679,22.7553,38914.0
2015-08-25 10:15:00,28.67,28.72,28.65,28.65,40720.0,22.7632,22.8029,22.7473,22.7473,40720.0
2015-08-25 10:20:00,28.66,28.67,28.58,28.58,42154.0,22.7553,22.7632,22.6918,22.6918,42154.0
2015-08-25 10:25:00,28.58,28.61,28.54,28.57,50284.0,22.6918,22.7156,22.66,22.6838,50284.0
2015-08-25 10:30:00,28.57,28.58,28.51,28.53,28456.0,22.6838,22.6918,22.6362,22.6521,28456.0
2015-08-25 10:35:00,28.54,28.57,28.51,28.57,60782.0,22.66,22.6838,22.6362,22.6838,60782.0
2015-08-25 10:40:00,28.57,28.65,28.57,28.63,50474.0,22.6838,22.7473,22.6838,22.7315,50474.0
2015-08-25 10:45:00,28.63,28.65,28.57,28.63,68420.0,22.7315,22.7473,22.6838,22.7315,68420.0
2015-08-25 10:50:00,28.63,28.67,28.63,28.65,41322.0,22.7315,22.7632,22.7315,22.7473,41322.0
2015-08-25 10:55:00,28.65,28.67,28.61,28.65,47966.0,22.7473,22.7632,22.7156,22.7473,47966.0
2015-08-25 11:00:00,28.65,28.7,28.65,28.7,46268.0,22.7473,22.787,22.7473,22.787,46268.0
2015-08-25 11:05:00,28.71,28.74,28.7,28.74,37784.0,22.795,22.8188,22.787,22.8188,37784.0
2015-08-25 11:10:00,28.73,28.8,28.73,28.79,42116.0,22.8109,22.8664,22.8109,22.8585,42116.0
2015-08-25 11:15:00,28.79,28.82,28.78,28.79,37834.0,22.8585,22.8823,22.8506,22.8585,37834.0
2015-08-25 11:20:00,28.8,28.83,28.75,28.75,112568.0,22.8664,22.8902,22.8267,22.8267,112568.0
2015-08-25 11:25:00,28.75,28.75,28.68,28.68,83004.0,22.8267,22.8267,22.7712,22.7712,83004.0
2015-08-25 11:30:00,28.68,28.69,28.62,28.65,49486.0,22.7712,22.7791,22.7235,22.7473,49486.0
2015-08-25 11:35:00,28.65,28.67,28.61,28.61,40562.0,22.7473,22.7632,22.7156,22.7156,40562.0
2015-08-25 11:40:00,28.61,28.63,28.58,28.58,54854.0,22.7156,22.7315,22.6918,22.6918,54854.0
2015-08-25 11:45:00,28.58,28.62,28.55,28.61,53148.0,22.6918,22.7235,22.6679,22.7156,53148.0
2015-08-25 11:50:00,28.63,28.63,28.59,28.59,62496.0,22.7315,22.7315,22.6997,22.6997,62496.0
2015-08-25 11:55:00,28.59,28.61,28.58,28.59,100786.0,22.6997,22.7156,22.6918,22.6997,100786.0
2015-08-25 12:00:00,28.58,28.61,28.58,28.61,55760.0,22.6918,22.7156,22.6918,22.7156,55760.0
2015-08-25 12:05:00,28.61,28.64,28.61,28.64,41702.0,22.7156,22.7394,22.7156,22.7394,41702.0
2015-08-25 12:10:00,28.64,28.69,28.63,28.68,56148.0,22.7394,22.7791,22.7315,22.7712,56148.0
2015-08-25 12:15:00,28.69,28.72,28.64,28.64,81942.0,22.7791,22.8029,22.7394,22.7394,81942.0
2015-08-25 12:20:00,28.64,28.72,28.64,28.69,38174.0,22.7394,22.8029,22.7394,22.7791,38174.0
2015-08-25 12:25:00,28.69,28.7,28.66,28.68,20248.0,22.7791,22.787,22.7553,22.7712,20248.0
2015-08-25 12:30:00,28.68,28.73,28.67,28.73,23662.0,22.7712,22.8109,22.7632,22.8109,23662.0
2015-08-25 12:35:00,28.72,28.72,28.64,28.64,34452.0,22.8029,22.8029,22.7394,22.7394,34452.0
2015-08-25 12:40:00,28.64,28.68,28.64,28.68,20262.0,22.7394,22.7712,22.7394,22.7712,20262.0
2015-08-25 12:45:00,28.68,28.69,28.64,28.66,36896.0,22.7712,22.7791,22.7394,22.7553,36896.0
2015-08-25 12:50:00,28.65,28.68,28.64,28.64,28200.0,22.7473,22.7712,22.7394,22.7394,28200.0
2015-08-25 12:55:00,28.63,28.65,28.59,28.61,63310.0,22.7315,22.7473,22.6997,22.7156,63310.0
2015-08-25 13:00:00,28.61,28.62,28.56,28.61,43200.0,22.7156,22.7235,22.6759,22.7156,43200.0
2015-08-25 13:05:00,28.62,28.66,28.61,28.61,35652.0,22.7235,22.7553,22.7156,22.7156,35652.0
2015-08-25 13:10:00,28.62,28.63,28.57,28.58,41880.0,22.7235,22.7315,22.6838,22.6918,41880.0
2015-08-25 13:15:00,28.59,28.59,28.53,28.53,50486.0,22.6997,22.6997,22.6521,22.6521,50486.0
2015-08-25 13:20:00,28.53,28.56,28.51,28.52,42846.0,22.6521,22.6759,22.6362,22.6441,42846.0
2015-08-25 13:25:00,28.51,28.51,28.36,28.39,76334.0,22.6362,22.6362,22.5171,22.5409,76334.0
2015-08-25 13:30:00,28.39,28.44,28.38,28.43,51266.0,22.5409,22.5806,22.533,22.5727,51266.0
2015-08-25 13:35:00,28.43,28.48,28.43,28.46,24270.0,22.5727,22.6124,22.5727,22.5965,24270.0
2015-08-25 13:40:00,28.46,28.46,28.36,28.39,28910.0,22.5965,22.5965,22.5171,22.5409,28910.0
2015-08-25 13:45:00,28.39,28.43,28.38,28.43,28300.0,22.5409,22.5727,22.533,22.5727,28300.0
2015-08-25 13:50:00,28.43,28.46,28.4,28.45,28556.0,22.5727,22.5965,22.5488,22.5885,28556.0
2015-08-25 13:55:00,28.45,28.5,28.44,28.46,29534.0,22.5885,22.6282,22.5806,22.5965,29534.0
2015-08-25 14:00:00,28.46,28.47,28.43,28.44,27320.0,22.5965,22.6044,22.5727,22.5806,27320.0
2015-08-25 14:05:00,28.45,28.46,28.42,28.43,32988.0,22.5885,22.5965,22.5647,22.5727,32988.0
2015-08-25 14:10:00,28.43,28.46,28.41,28.41,26100.0,22.5727,22.5965,22.5568,22.5568,26100.0
2015-08-25 14:15:00,28.42,28.48,28.41,28.47,29036.0,22.5647,22.6124,22.5568,22.6044,29036.0
2015-08-25 14:20:00,28.48,28.52,28.46,28.46,39540.0,22.6124,22.6441,22.5965,22.5965,39540.0
2015-08-25 14:25:00,28.45,28.48,28.43,28.47,40488.0,22.5885,22.6124,22.5727,22.6044,40488.0
2015-08-25 14:30:00,28.47,28.49,28.43,28.46,60858.0,22.6044,22.6203,22.5727,22.5965,60858.0
2015-08-25 14:35:00,28.45,28.46,28.41,28.42,49588.0,22.5885,22.5965,22.5568,22.5647,49588.0
2015-08-25 14:40:00,28.42,28.46,28.41,28.43,42658.0,22.5647,22.5965,22.5568,22.5727,42658.0
2015-08-25 14:45:00,28.43,28.52,28.42,28.52,45318.0,22.5727,22.6441,22.5647,22.6441,45318.0
2015-08-25 14:50:00,28.52,28.57,28.49,28.5,55254.0,22.6441,22.6838,22.6203,22.6282,55254.0
2015-08-25 14:55:00,28.51,28.54,28.51,28.52,34374.0,22.6362,22.66,22.6362,22.6441,34374.0
2015-08-25 15:00:00,28.52,28.55,28.49,28.49,81356.0,22.6441,22.6679,22.6203,22.6203,81356.0
2015-08-25 15:05:00,28.49,28.49,28.4,28.41,67632.0,22.6203,22.6203,22.5488,22.5568,67632.0
2015-08-25 15:10:00,28.42,28.44,28.41,28.42,79202.0,22.5647,22.5806,22.5568,22.5647,79202.0
2015-08-25 15:15:00,28.42,28.42,28.29,28.3,90488.0,22.5647,22.5647,22.4615,22.4694,90488.0
2015-08-25 15:20:00,28.31,28.32,28.24,28.24,80276.0,22.4774,22.4853,22.4218,22.4218,80276.0
2015-08-25 15:25:00,28.24,28.29,28.2,28.21,89844.0,22.4218,22.4615,22.39,22.398,89844.0
2015-08-25 15:30:00,28.21,28.23,28.08,28.13,116044.0,22.398,22.4139,22.2948,22.3345,116044.0
2015-08-25 15:35:00,28.14,28.17,28.0,28.01,148852.0,22.3424,22.3662,22.2313,22.2392,148852.0
2015-08-25 15:40:00,28.0,28.09,27.93,27.96,133608.0,22.2313,22.3027,22.1757,22.1995,133608.0
2015-08-25 15:45:00,27.95,27.95,27.78,27.81,243116.0,22.1916,22.1916,22.0566,22.0804,243116.0
2015-08-25 15:50:00,27.81,28.0,27.78,27.96,236312.0,22.0804,22.2313,22.0566,22.1995,236312.0
2015-08-25 15:55:00,27.97,27.97,27.59,27.62,513220.0,22.2074,22.2074,21.9057,21.9295,513220.0
2015-08-26 09:30:00,28.29,28.38,28.22,28.26,136668.0,22.4615,22.533,22.4059,22.4377,136668.0
2015-08-26 09:35:00,28.28,28.28,28.09,28.16,48836.0,22.4536,22.4536,22.3027,22.3583,48836.0
2015-08-26 09:40:00,28.13,28.14,27.98,28.11,82644.0,22.3345,22.3424,22.2154,22.3186,82644.0
2015-08-26 09:45:00,28.11,28.18,28.07,28.16,55342.0,22.3186,22.3742,22.2868,22.3583,55342.0
2015-08-26 09:50:00,28.16,28.18,28.0,28.0,87404.0,22.3583,22.3742,22.2313,22.2313,87404.0
2015-08-26 09:55:00,28.0,28.11,28.0,28.08,30838.0,22.2313,22.3186,22.2313,22.2948,30838.0
2015-08-26 10:00:00,28.08,28.14,28.05,28.12,26904.0,22.2948,22.3424,22.271,22.3265,26904.0
2015-08-26 10:05:00,28.13,28.18,28.08,28.11,41166.0,22.3345,22.3742,22.2948,22.3186,41166.0
2015-08-26 10:10:00,28.11,28.14,28.05,28.08,40958.0,22.3186,22.3424,22.271,22.2948,40958.0
2015-08-26 10:15:00,28.08,28.08,27.86,27.86,104682.0,22.2948,22.2948,22.1201,22.1201,104682.0
2015-08-26 10:20:00,27.84,27.99,27.83,27.96,26608.0,22.1042,22.2233,22.0963,22.1995,26608.0
2015-08-26 10:25:00,27.95,28.02,27.95,28.0,35666.0,22.1916,22.2471,22.1916,22.2313,35666.0
2015-08-26 10:30:00,28.03,28.1,27.93,28.07,81530.0,22.2551,22.3106,22.1757,22.2868,81530.0
2015-08-26 10:35:00,28.07,28.07,27.95,27.97,36530.0,22.2868,22.2868,22.1916,22.2074,36530.0
2015-08-26 10:40:00,27.96,27.97,27.89,27.93,31834.0,22.1995,22.2074,22.1439,22.1757,31834.0
2015-08-26 10:45:00,27.92,27.94,27.86,27.91,48030.0,22.1677,22.1836,22.1201,22.1598,48030.0
2015-08-26 10:50:00,27.91,28.0,27.89,28.0,36930.0,22.1598,22.2313,22.1439,22.2313,36930.0
2015-08-26 10:55:00,28.0,28.0,27.89,27.91,35360.0,22.2313,22.2313,22.1439,22.1598,35360.0
2015-08-26 11:00:00,27.91,27.92,27.84,27.92,50912.0,22.1598,22.1677,22.1042,22.1677,50912.0
2015-08-26 11:05:00,27.91,27.98,27.91,27.92,59544.0,22.1598,22.2154,22.1598,22.1677,59544.0
2015-08-26 11:10:00,27.92,27.94,27.86,27.88,31022.0,22.1677,22.1836,22.1201,22.136,31022.0
2015-08-26 11:15:00,27.88,28.0,27.88,27.99,97574.0,22.136,22.2313,22.136,22.2233,97574.0
2015-08-26 11:20:00,27.99,28.04,27.98,28.0,103842.0,22.2233,22.263,22.2154,22.2313,103842.0
2015-08-26 11:25:00,28.0,28.04,27.97,27.97,46884.0,22.2313,22.263,22.2074,22.2074,46884.0
2015-08-26 11:30:00,27.97,28.03,27.9,27.9,45700.0,22.2074,22.2551,22.1519,22.1519,45700.0
2015-08-26 11:35:00,27.9,27.9,27.82,27.82,31330.0,22.1519,22.1519,22.0883,22.0883,31330.0
2015-08-26 11:40:00,27.82,27.95,27.82,27.92,27092.0,22.0883,22.1916,22.0883,22.1677,27092.0
2015-08-26 11:45:00,27.91,27.95,27.85,27.93,49764.0,22.1598,22.1916,22.1122,22.1757,49764.0
2015-08-26 11:50:00,27.93,27.99,27.92,27.95,51176.0,22.1757,22.2233,22.1677,22.1916,51176.0
2015-08-26 11:55:00,27.96,27.98,27.91,27.96,53932.0,22.1995,22.2154,22.1598,22.1995,53932.0
2015-08-26 12:00:00,27.95,27.96,27.91,27.91,78292.0,22.1916,22.1995,22.1598,22.1598,78292.0
2015-08-26 12:05:00,27.91,27.97,27.89,27.93,63836.0,22.1598,22.2074,22.1439,22.1757,63836.0
2015-08-26 12:10:00,27.93,27.96,27.92,27.93,42510.0,22.1757,22.1995,22.1677,22.1757,42510.0
2015-08-26 12:15:00,27.93,28.01,27.93,27.98,37202.0,22.1757,22.2392,22.1757,22.2154,37202.0
2015-08-26 12:20:00,27.98,28.0,27.91,27.93,42132.0,22.2154,22.2313,22.1598,22.1757,42132.0
2015-08-26 12:25:00,27.92,27.95,27.88,27.92,56366.0,22.1677,22.1916,22.136,22.1677,56366.0
2015-08-26 12:30:00,27.93,27.93,27.83,27.84,65962.0,22.1757,22.1757,22.0963,22.1042,65962.0
2015-08-26 12:35:00,27.85,27.89,27.84,27.85,18372.0,22.1122,22.1439,22.1042,22.1122,18372.0
2015-08-26 12:40:00,27.84,27.87,27.83,27.84,19272.0,22.1042,22.128,22.0963,22.1042,19272.0
2015-08-26 12:45:00,27.84,27.93,27.84,27.9,30682.0,22.1042,22.1757,22.1042,22.1519,30682.0
2015-08-26 12:50:00,27.9,27.95,27.86,27.93,29048.0,22.1519,22.1916,22.1201,22.1757,29048.0
2015-08-26 12:55:00,27.93,28.03,27.93,28.03,32588.0,22.1757,22.2551,22.1757,22.2551,32588.0
2015-08-26 13:00:00,28.04,28.1,28.0,28.04,48550.0,22.263,22.3106,22.2313,22.263,48550.0
2015-08-26 13:05:00,28.04,28.05,27.96,27.97,21502.0,22.263,22.271,22.1995,22.2074,21502.0
2015-08-26 13:10:00,27.98,28.03,27.96,27.97,29132.0,22.2154,22.2551,22.1995,22.2074,29132.0
2015-08-26 13:15:00,27.97,28.0,27.96,27.97,18728.0,22.2074,22.2313,22.1995,22.2074,18728.0
2015-08-26 13:20:00,27.98,28.11,27.98,28.08,36528.0,22.2154,22.3186,22.2154,22.2948,36528.0
2015-08-26 13:25:00,28.07,28.11,28.05,28.11,21256.0,22.2868,22.3186,22.271,22.3186,21256.0
2015-08-26 13:30:00,28.1,28.11,28.06,28.09,58162.0,22.3106,22.3186,22.2789,22.3027,58162.0
2015-08-26 13:35:00,28.09,28.19,28.07,28.17,61226.0,22.3027,22.3821,22.2868,22.3662,61226.0
2015-08-26 13:40:00,28.17,28.19,28.13,28.14,27708.0,22.3662,22.3821,22.3345,22.3424,27708.0
2015-08-26 13:45:00,28.15,28.16,28.07,28.11,23606.0,22.3503,22.3583,22.2868,22.3186,23606.0
2015-08-26 13:50:00,28.1,28.15,28.09,28.13,18678.0,22.3106,22.3503,22.3027,22.3345,18678.0
2015-08-26 13:55:00,28.14,28.18,28.11,28.18,97156.0,22.3424,22.3742,22.3186,22.3742,97156.0
2015-08-26 14:00:00,28.18,28.19,28.11,28.13,42556.0,22.3742,22.3821,22.3186,22.3345,42556.0
2015-08-26 14:05:00,28.12,28.18,28.11,28.16,33292.0,22.3265,22.3742,22.3186,22.3583,33292.0
2015-08-26 14:10:00,28.17,28.19,28.11,28.13,59222.0,22.3662,22.3821,22.3186,22.3345,59222.0
2015-08-26 14:15:00,28.13,28.13,28.01,28.04,41636.0,22.3345,22.3345,22.2392,22.263,41636.0
2015-08-26 14:20:00,28.04,28.06,28.0,28.06,40106.0,22.263,22.2789,22.2313,22.2789,40106.0
2015-08-26 14:25:00,28.06,28.08,28.03,28.04,37660.0,22.2789,22.2948,22.2551,22.263,37660.0
2015-08-26 14:30:00,28.05,28.09,28.02,28.08,107594.0,22.271,22.3027,22.2471,22.2948,107594.0
2015-08-26 14:35:00,28.08,28.15,28.07,28.12,50080.0,22.2948,22.3503,22.2868,22.3265,50080.0
2015-08-26 14:40:00,28.12,28.2,28.12,28.18,90820.0,22.3265,22.39,22.3265,22.3742,90820.0
2015-08-26 14:45:00,28.18,28.29,28.18,28.22,111358.0,22.3742,22.4615,22.3742,22.4059,111358.0
2015-08-26 14:50:00,28.22,28.27,28.22,28.23,43228.0,22.4059,22.4456,22.4059,22.4139,43228.0
2015-08-26 14:55:00,28.24,28.24,28.18,28.24,89886.0,22.4218,22.4218,22.3742,22.4218,89886.0
2015-08-26 15:00:00,28.24,28.25,28.2,28.21,57260.0,22.4218,22.4297,22.39,22.398,57260.0
2015-08-26 15:05:00,28.21,28.34,28.21,28.32,79748.0,22.398,22.5012,22.398,22.4853,79748.0
2015-08-26 15:10:00,28.32,28.43,28.32,28.41,97918.0,22.4853,22.5727,22.4853,22.5568,97918.0
2015-08-26 15:15:00,28.42,28.46,28.33,28.43,65570.0,22.5647,22.5965,22.4933,22.5727,65570.0
2015-08-26 15:20:00,28.46,28.49,28.37,28.4,128010.0,22.5965,22.6203,22.525,22.5488,128010.0
2015-08-26 15:25:00,28.39,28.42,28.35,28.36,65230.0,22.5409,22.5647,22.5091,22.5171,65230.0
2015-08-26 15:30:00,28.36,28.46,28.34,28.45,107178.0,22.5171,22.5965,22.5012,22.5885,107178.0
2015-08-26 15:35:00,28.44,28.44,28.34,28.35,160308.0,22.5806,22.5806,22.5012,22.5091,160308.0
2015-08-26 15:40:00,28.35,28.52,28.34,28.48,156588.0,22.5091,22.6441,22.5012,22.6124,156588.0
2015-08-26 15:45:00,28.48,28.52,28.39,28.41,175196.0,22.6124,22.6441,22.5409,22.5568,175196.0
2015-08-26 15:50:00,28.41,28.47,28.4,28.47,275400.0,22.5568,22.6044,22.5488,22.6044,275400.0
2015-08-26 15:55:00,28.46,28.46,28.34,28.46,455828.0,22.5965,22.5965,22.5012,22.5965,455828.0
2015-08-27 09:30:00,28.91,29.0,28.85,28.93,197600.0,22.9538,23.0252,22.9061,22.9696,197600.0
2015-08-27 09:35:00,28.93,29.07,28.86,29.03,116454.0,22.9696,23.0808,22.9141,23.049,116454.0
2015-08-27 09:40:00,29.06,29.1,29.03,29.03,48040.0,23.0729,23.1046,23.049,23.049,48040.0
2015-08-27 09:45:00,29.03,29.03,28.9,28.97,61114.0,23.049,23.049,22.9458,23.0014,61114.0
2015-08-27 09:50:00,28.97,28.99,28.91,28.92,24142.0,23.0014,23.0173,22.9538,22.9617,24142.0
2015-08-27 09:55:00,28.92,28.92,28.86,28.86,53820.0,22.9617,22.9617,22.9141,22.9141,53820.0
2015-08-27 10:00:00,28.88,28.88,28.8,28.8,63940.0,22.9299,22.9299,22.8664,22.8664,63940.0
2015-08-27 10:05:00,28.8,28.86,28.79,28.86,35246.0,22.8664,22.9141,22.8585,22.9141,35246.0
2015-08-27 10:10:00,28.86,28.87,28.84,28.86,50208.0,22.9141,22.922,22.8982,22.9141,50208.0
2015-08-27 10:15:00,28.85,28.86,28.78,28.82,52876.0,22.9061,22.9141,22.8506,22.8823,52876.0
2015-08-27 10:20:00,28.81,28.85,28.78,28.85,89740.0,22.8744,22.9061,22.8506,22.9061,89740.0
2015-08-27 10:25:00,28.85,28.85,28.8,28.82,35018.0,22.9061,22.9061,22.8664,22.8823,35018.0
2015-08-27 10:30:00,28.82,28.83,28.77,28.8,36156.0,22.8823,22.8902,22.8426,22.8664,36156.0
2015-08-27 10:35:00,28.8,28.86,28.8,28.86,24328.0,22.8664,22.9141,22.8664,22.9141,24328.0
2015-08-27 10:40:00,28.86,28.9,28.86,28.87,34720.0,22.9141,22.9458,22.9141,22.922,34720.0
2015-08-27 10:45:00,28.87,28.97,28.87,28.95,30904.0,22.922,23.0014,22.922,22.9855,30904.0
2015-08-27 10:50:00,28.94,28.97,28.93,28.97,32000.0,22.9776,23.0014,22.9696,23.0014,32000.0
2015-08-27 10:55:00,28.97,28.99,28.96,28.97,23510.0,23.0014,23.0173,22.9935,23.0014,23510.0
2015-08-27 11:00:00,28.97,29.0,28.95,28.95,106526.0,23.0014,23.0252,22.9855,22.9855,106526.0
2015-08-27 11:05:00,28.95,28.98,28.93,28.94,67264.0,22.9855,23.0093,22.9696,22.9776,67264.0
2015-08-27 11:10:00,28.95,28.98,28.93,28.95,41778.0,22.9855,23.0093,22.9696,22.9855,41778.0
2015-08-27 11:15:00,28.95,29.03,28.95,29.01,79824.0,22.9855,23.049,22.9855,23.0332,79824.0
2015-08-27 11:20:00,29.02,29.07,29.0,29.06,32142.0,23.0411,23.0808,23.0252,23.0729,32142.0
2015-08-27 11:25:00,29.06,29.06,29.03,29.04,26534.0,23.0729,23.0729,23.049,23.057,26534.0
2015-08-27 11:30:00,29.05,29.08,29.03,29.04,60750.0,23.0649,23.0887,23.049,23.057,60750.0
2015-08-27 11:35:00,29.04,29.07,29.02,29.03,27816.0,23.057,23.0808,23.0411,23.049,27816.0
2015-08-27 11:40:00,29.03,29.07,29.02,29.06,21244.0,23.049,23.0808,23.0411,23.0729,21244.0
2015-08-27 11:45:00,29.06,29.08,29.05,29.08,41866.0,23.0729,23.0887,23.0649,23.0887,41866.0
2015-08-27 11:50:00,29.08,29.08,29.05,29.07,34766.0,23.0887,23.0887,23.0649,23.0808,34766.0
2015-08-27 11:55:00,29.07,29.09,29.05,29.08,37528.0,23.0808,23.0967,23.0649,23.0887,37528.0
2015-08-27 12:00:00,29.08,29.13,29.08,29.13,33584.0,23.0887,23.1284,23.0887,23.1284,33584.0
2015-08-27 12:05:00,29.12,29.23,29.12,29.16,74066.0,23.1205,23.2078,23.1205,23.1523,74066.0
2015-08-27 12:10:00,29.16,29.17,29.12,29.13,43340.0,23.1523,23.1602,23.1205,23.1284,43340.0
2015-08-27 12:15:00,29.13,29.17,29.11,29.16,21486.0,23.1284,23.1602,23.1126,23.1523,21486.0
2015-08-27 12:20:00,29.16,29.18,29.15,29.17,17504.0,23.1523,23.1681,23.1443,23.1602,17504.0
2015-08-27 12:25:00,29.16,29.21,29.16,29.2,20784.0,23.1523,23.192,23.1523,23.184,20784.0
2015-08-27 12:30:00,29.19,29.21,29.18,29.18,22946.0,23.1761,23.192,23.1681,23.1681,22946.0
2015-08-27 12:35:00,29.18,29.24,29.18,29.22,22822.0,23.1681,23.2158,23.1681,23.1999,22822.0
2015-08-27 12:40:00,29.22,29.22,29.2,29.21,15656.0,23.1999,23.1999,23.184,23.192,15656.0
2015-08-27 12:45:00,29.21,29.24,29.18,29.24,25498.0,23.192,23.2158,23.1681,23.2158,25498.0
2015-08-27 12:50:00,29.25,29.28,29.24,29.27,18348.0,23.2237,23.2475,23.2158,23.2396,18348.0
2015-08-27 12:55:00,29.27,29.3,29.25,29.3,29890.0,23.2396,23.2634,23.2237,23.2634,29890.0
2015-08-27 13:00:00,29.3,29.31,29.25,29.26,25546.0,23.2634,23.2714,23.2237,23.2317,25546.0
2015-08-27 13:05:00,29.27,29.31,29.25,29.28,19604.0,23.2396,23.2714,23.2237,23.2475,19604.0
2015-08-27 13:10:00,29.29,29.33,29.29,29.33,16766.0,23.2555,23.2872,23.2555,23.2872,16766.0
2015-08-27 13:15:00,29.33,29.35,29.3,29.32,23506.0,23.2872,23.3031,23.2634,23.2793,23506.0
2015-08-27 13:20:00,29.32,29.37,29.32,29.33,39340.0,23.2793,23.319,23.2793,23.2872,39340.0
2015-08-27 13:25:00,29.33,29.36,29.32,29.35,31802.0,23.2872,23.3111,23.2793,23.3031,31802.0
2015-08-27 13:30:00,29.34,29.35,29.32,29.32,37030.0,23.2952,23.3031,23.2793,23.2793,37030.0
2015-08-27 13:35:00,29.32,29.32,29.28,29.29,23790.0,23.2793,23.2793,23.2475,23.2555,23790.0
2015-08-27 13:40:00,29.3,29.34,29.3,29.33,32098.0,23.2634,23.2952,23.2634,23.2872,32098.0
2015-08-27 13:45:00,29.33,29.34,29.29,29.32,27886.0,23.2872,23.2952,23.2555,23.2793,27886.0
2015-08-27 13:50:00,29.33,29.34,29.3,29.33,26302.0,23.2872,23.2952,23.2634,23.2872,26302.0
2015-08-27 13:55:00,29.33,29.37,29.33,29.37,22392.0,23.2872,23.319,23.2872,23.319,22392.0
2015-08-27 14:00:00,29.37,29.39,29.34,29.36,33670.0,23.319,23.3349,23.2952,23.3111,33670.0
2015-08-27 14:05:00,29.36,29.36,29.33,29.33,28084.0,23.3111,23.3111,23.2872,23.2872,28084.0
2015-08-27 14:10:00,29.33,29.35,29.32,29.33,28706.0,23.2872,23.3031,23.2793,23.2872,28706.0
2015-08-27 14:15:00,29.33,29.34,29.23,29.26,51618.0,23.2872,23.2952,23.2078,23.2317,51618.0
2015-08-27 14:20:00,29.26,29.29,29.24,29.26,31520.0,23.2317,23.2555,23.2158,23.2317,31520.0
2015-08-27 14:25:00,29.26,29.28,29.09,29.13,109758.0,23.2317,23.2475,23.0967,23.1284,109758.0
2015-08-27 14:30:00,29.13,29.16,29.1,29.1,58944.0,23.1284,23.1523,23.1046,23.1046,58944.0
2015-08-27 14:35:00,29.11,29.2,29.11,29.18,38238.0,23.1126,23.184,23.1126,23.1681,38238.0
2015-08-27 14:40:00,29.17,29.17,29.09,29.09,40812.0,23.1602,23.1602,23.0967,23.0967,40812.0
2015-08-27 14:45:00,29.09,29.13,28.99,29.0,36420.0,23.0967,23.1284,23.0173,23.0252,36420.0
2015-08-27 14:50:00,28.99,29.03,28.97,28.99,33088.0,23.0173,23.049,23.0014,23.0173,33088.0
2015-08-27 14:55:00,28.98,28.99,28.81,28.84,60864.0,23.0093,23.0173,22.8744,22.8982,60864.0
2015-08-27 15:00:00,28.83,28.9,28.73,28.73,76918.0,22.8902,22.9458,22.8109,22.8109,76918.0
2015-08-27 15:05:00,28.72,28.82,28.68,28.82,102314.0,22.8029,22.8823,22.7712,22.8823,102314.0
2015-08-27 15:10:00,28.81,28.84,28.77,28.79,81758.0,22.8744,22.8982,22.8426,22.8585,81758.0
2015-08-27 15:15:00,28.8,28.89,28.76,28.86,64138.0,22.8664,22.9379,22.8347,22.9141,64138.0
2015-08-27 15:20:00,28.86,28.86,28.79,28.82,51130.0,22.9141,22.9141,22.8585,22.8823,51130.0
2015-08-27 15:25:00,28.82,29.0,28.8,28.99,126082.0,22.8823,23.0252,22.8664,23.0173,126082.0
2015-08-27 15:30:00,29.0,29.11,28.95,29.08,118108.0,23.0252,23.1126,22.9855,23.0887,118108.0
2015-08-27 15:35:00,29.08,29.09,29.0,29.01,104954.0,23.0887,23.0967,23.0252,23.0332,104954.0
2015-08-27 15:40:00,29.02,29.15,28.99,29.12,128164.0,23.0411,23.1443,23.0173,23.1205,128164.0
2015-08-27 15:45:00,29.12,29.23,29.12,29.21,184862.0,23.1205,23.2078,23.1205,23.192,184862.0
2015-08-27 15:50:00,29.22,29.24,29.17,29.2,206462.0,23.1999,23.2158,23.1602,23.184,206462.0
2015-08-27 15:55:00,29.21,29.32,29.19,29.31,314792.0,23.192,23.2793,23.1761,23.2714,314792.0
2015-08-28 09:30:00,29.15,29.3,29.14,29.26,78088.0,23.1443,23.2634,23.1364,23.2317,78088.0
2015-08-28 09:35:00,29.22,29.25,29.18,29.24,12360.0,23.1999,23.2237,23.1681,23.2158,12360.0
2015-08-28 09:40:00,29.24,29.25,29.18,29.21,35434.0,23.2158,23.2237,23.1681,23.192,35434.0
2015-08-28 09:45:00,29.19,29.19,29.11,29.13,26462.0,23.1761,23.1761,23.1126,23.1284,26462.0
2015-08-28 09:50:00,29.11,29.16,29.11,29.13,32348.0,23.1126,23.1523,23.1126,23.1284,32348.0
2015-08-28 09:55:00,29.12,29.22,29.11,29.22,23570.0,23.1205,23.1999,23.1126,23.1999,23570.0
2015-08-28 10:00:00,29.22,29.24,29.17,29.18,17000.0,23.1999,23.2158,23.1602,23.1681,17000.0
2015-08-28 10:05:00,29.19,29.2,29.11,29.12,22726.0,23.1761,23.184,23.1126,23.1205,22726.0
2015-08-28 10:10:00,29.13,29.16,29.1,29.14,18174.0,23.1284,23.1523,23.1046,23.1364,18174.0
2015-08-28 10:15:00,29.14,29.18,29.14,29.15,21460.0,23.1364,23.1681,23.1364,23.1443,21460.0
2015-08-28 10:20:00,29.15,29.16,29.1,29.14,17836.0,23.1443,23.1523,23.1046,23.1364,17836.0
2015-08-28 10:25:00,29.14,29.19,29.14,29.16,20000.0,23.1364,23.1761,23.1364,23.1523,20000.0
2015-08-28 10:30:00,29.16,29.21,29.16,29.21,15342.0,23.1523,23.192,23.1523,23.192,15342.0
2015-08-28 10:35:00,29.19,29.2,29.13,29.14,24628.0,23.1761,23.184,23.1284,23.1364,24628.0
2015-08-28 10:40:00,29.14,29.15,29.1,29.14,28408.0,23.1364,23.1443,23.1046,23.1364,28408.0
2015-08-28 10:45:00,29.16,29.17,29.09,29.11,14666.0,23.1523,23.1602,23.0967,23.1126,14666.0
2015-08-28 10:50:00,29.12,29.14,29.11,29.12,7600.0,23.1205,23.1364,23.1126,23.1205,7600.0
2015-08-28 10:55:00,29.14,29.15,29.11,29.11,12698.0,23.1364,23.1443,23.1126,23.1126,12698.0
2015-08-28 11:00:00,29.11,29.18,29.11,29.16,17528.0,23.1126,23.1681,23.1126,23.1523,17528.0
2015-08-28 11:05:00,29.17,29.17,29.13,29.14,22850.0,23.1602,23.1602,23.1284,23.1364,22850.0
2015-08-28 11:10:00,29.15,29.18,29.14,29.15,8446.0,23.1443,23.1681,23.1364,23.1443,8446.0
2015-08-28 11:15:00,29.17,29.17,29.13,29.17,11220.0,23.1602,23.1602,23.1284,23.1602,11220.0
2015-08-28 11:20:00,29.18,29.2,29.17,29.17,13000.0,23.1681,23.184,23.1602,23.1602,13000.0
2015-08-28 11:25:00,29.17,29.22,29.17,29.22,26310.0,23.1602,23.1999,23.1602,23.1999,26310.0
2015-08-28 11:30:00,29.22,29.24,29.18,29.24,23652.0,23.1999,23.2158,23.1681,23.2158,23652.0
2015-08-28 11:35:00,29.23,29.23,29.17,29.19,26324.0,23.2078,23.2078,23.1602,23.1761,26324.0
2015-08-28 11:40:00,29.2,29.21,29.14,29.17,80852.0,23.184,23.192,23.1364,23.1602,80852.0
2015-08-28 11:45:00,29.16,29.17,29.14,29.15,28182.0,23.1523,23.1602,23.1364,23.1443,28182.0
2015-08-28 11:50:00,29.15,29.18,29.13,29.14,9442.0,23.1443,23.1681,23.1284,23.1364,9442.0
2015-08-28 11:55:00,29.13,29.14,29.09,29.11,27334.0,23.1284,23.1364,23.0967,23.1126,27334.0
2015-08-28 12:00:00,29.11,29.15,29.11,29.13,52002.0,23.1126,23.1443,23.1126,23.1284,52002.0
2015-08-28 12:05:00,29.13,29.15,29.11,29.11,18956.0,23.1284,23.1443,23.1126,23.1126,18956.0
2015-08-28 12:10:00,29.11,29.18,29.1,29.18,14658.0,23.1126,23.1681,23.1046,23.1681,14658.0
2015-08-28 12:15:00,29.17,29.2,29.16,29.16,11636.0,23.1602,23.184,23.1523,23.1523,11636.0
2015-08-28 12:20:00,29.16,29.18,29.13,29.14,19418.0,23.1523,23.1681,23.1284,23.1364,19418.0
2015-08-28 12:25:00,29.14,29.18,29.13,29.16,12788.0,23.1364,23.1681,23.1284,23.1523,12788.0
2015-08-28 12:30:00,29.17,29.21,29.16,29.2,11096.0,23.1602,23.192,23.1523,23.184,11096.0
2015-08-28 12:35:00,29.2,29.2,29.17,29.18,8598.0,23.184,23.184,23.1602,23.1681,8598.0
2015-08-28 12:40:00,29.18,29.2,29.16,29.17,15818.0,23.1681,23.184,23.1523,23.1602,15818.0
2015-08-28 12:45:00,29.17,29.17,29.14,29.17,20800.0,23.1602,23.1602,23.1364,23.1602,20800.0
2015-08-28 12:50:00,29.17,29.18,29.15,29.15,19156.0,23.1602,23.1681,23.1443,23.1443,19156.0
2015-08-28 12:55:00,29.15,29.15,29.11,29.12,36322.0,23.1443,23.1443,23.1126,23.1205,36322.0
2015-08-28 13:00:00,29.12,29.13,29.09,29.12,58414.0,23.1205,23.1284,23.0967,23.1205,58414.0
2015-08-28 13:05:00,29.11,29.17,29.11,29.16,50886.0,23.1126,23.1602,23.1126,23.1523,50886.0
2015-08-28 13:10:00,29.16,29.17,29.1,29.1,30862.0,23.1523,23.1602,23.1046,23.1046,30862.0
2015-08-28 13:15:00,29.11,29.17,29.1,29.15,46040.0,23.1126,23.1602,23.1046,23.1443,46040.0
2015-08-28 13:20:00,29.16,29.17,29.13,29.13,27780.0,23.1523,23.1602,23.1284,23.1284,27780.0
2015-08-28 13:25:00,29.13,29.13,29.03,29.03,36596.0,23.1284,23.1284,23.049,23.049,36596.0
2015-08-28 13:30:00,29.03,29.11,29.03,29.09,30994.0,23.049,23.1126,23.049,23.0967,30994.0
2015-08-28 13:35:00,29.08,29.08,29.03,29.03,34516.0,23.0887,23.0887,23.049,23.049,34516.0
2015-08-28 13:40:00,29.02,29.09,29.01,29.08,59704.0,23.0411,23.0967,23.0332,23.0887,59704.0
2015-08-28 13:45:00,29.08,29.13,29.08,29.11,41496.0,23.0887,23.1284,23.0887,23.1126,41496.0
2015-08-28 13:50:00,29.11,29.17,29.11,29.17,42192.0,23.1126,23.1602,23.1126,23.1602,42192.0
2015-08-28 13:55:00,29.17,29.17,29.11,29.11,32544.0,23.1602,23.1602,23.1126,23.1126,32544.0
2015-08-28 14:00:00,29.12,29.21,29.12,29.18,41178.0,23.1205,23.192,23.1205,23.1681,41178.0
2015-08-28 14:05:00,29.2,29.22,29.18,29.19,21904.0,23.184,23.1999,23.1681,23.1761,21904.0
2015-08-28 14:10:00,29.2,29.2,29.14,29.14,33420.0,23.184,23.184,23.1364,23.1364,33420.0
2015-08-28 14:15:00,29.14,29.15,29.11,29.12,19236.0,23.1364,23.1443,23.1126,23.1205,19236.0
2015-08-28 14:20:00,29.13,29.16,29.1,29.1,37470.0,23.1284,23.1523,23.1046,23.1046,37470.0
2015-08-28 14:25:00,29.11,29.14,29.09,29.14,17504.0,23.1126,23.1364,23.0967,23.1364,17504.0
2015-08-28 14:30:00,29.14,29.15,29.08,29.08,27430.0,23.1364,23.1443,23.0887,23.0887,27430.0
2015-08-28 14:35:00,29.08,29.11,29.06,29.11,31806.0,23.0887,23.1126,23.0729,23.1126,31806.0
2015-08-28 14:40:00,29.11,29.11,29.05,29.07,71206.0,23.1126,23.1126,23.0649,23.0808,71206.0
2015-08-28 14:45:00,29.07,29.15,29.07,29.13,23896.0,23.0808,23.1443,23.0808,23.1284,23896.0
2015-08-28 14:50:00,29.15,29.15,29.1,29.11,27184.0,23.1443,23.1443,23.1046,23.1126,27184.0
2015-08-28 14:55:00,29.1,29.16,29.1,29.16,32350.0,23.1046,23.1523,23.1046,23.1523,32350.0
2015-08-28 15:00:00,29.16,29.17,29.1,29.16,33128.0,23.1523,23.1602,23.1046,23.1523,33128.0
2015-08-28 15:05:00,29.15,29.18,29.13,29.16,26000.0,23.1443,23.1681,23.1284,23.1523,26000.0
2015-08-28 15:10:00,29.16,29.17,29.11,29.13,35466.0,23.1523,23.1602,23.1126,23.1284,35466.0
2015-08-28 15:15:00,29.13,29.17,29.11,29.14,28836.0,23.1284,23.1602,23.1126,23.1364,28836.0
2015-08-28 15:20:00,29.14,29.16,29.1,29.11,64560.0,23.1364,23.1523,23.1046,23.1126,64560.0
2015-08-28 15:25:00,29.11,29.16,29.1,29.14,50292.0,23.1126,23.1523,23.1046,23.1364,50292.0
2015-08-28 15:30:00,29.14,29.18,29.13,29.15,130730.0,23.1364,23.1681,23.1284,23.1443,130730.0
2015-08-28 15:35:00,29.15,29.2,29.13,29.16,141606.0,23.1443,23.184,23.1284,23.1523,141606.0
2015-08-28 15:40:00,29.16,29.2,29.12,29.18,126992.0,23.1523,23.184,23.1205,23.1681,126992.0
2015-08-28 15:45:00,29.18,29.22,29.17,29.21,190256.0,23.1681,23.1999,23.1602,23.192,190256.0
2015-08-28 15:50:00,29.21,29.32,29.21,29.26,192606.0,23.192,23.2793,23.192,23.2317,192606.0
2015-08-28 15:55:00,29.26,29.36,29.26,29.33,420682.0,23.2317,23.3111,23.2317,23.2872,420682.0
2015-08-31 09:30:00,29.06,29.11,29.05,29.09,72944.0,23.0729,23.1126,23.0649,23.0967,72944.0
2015-08-31 09:35:00,29.05,29.1,28.99,29.0,35274.0,23.0649,23.1046,23.0173,23.0252,35274.0
2015-08-31 09:40:00,28.99,29.0,28.96,28.98,25058.0,23.0173,23.0252,22.9935,23.0093,25058.0
2015-08-31 09:45:00,29.0,29.08,28.99,29.01,27758.0,23.0252,23.0887,23.0173,23.0332,27758.0
2015-08-31 09:50:00,29.0,29.13,29.0,29.12,55244.0,23.0252,23.1284,23.0252,23.1205,55244.0
2015-08-31 09:55:00,29.14,29.14,28.99,29.0,177304.0,23.1364,23.1364,23.0173,23.0252,177304.0
2015-08-31 10:00:00,29.01,29.07,28.99,29.04,77946.0,23.0332,23.0808,23.0173,23.057,77946.0
2015-08-31 10:05:00,29.04,29.14,29.04,29.11,117484.0,23.057,23.1364,23.057,23.1126,117484.0
2015-08-31 10:10:00,29.11,29.12,29.05,29.06,34648.0,23.1126,23.1205,23.0649,23.0729,34648.0
2015-08-31 10:15:00,29.05,29.09,29.02,29.05,21582.0,23.0649,23.0967,23.0411,23.0649,21582.0
2015-08-31 10:20:00,29.06,29.1,29.03,29.1,82798.0,23.0729,23.1046,23.049,23.1046,82798.0
2015-08-31 10:25:00,29.09,29.18,29.09,29.16,29964.0,23.0967,23.1681,23.0967,23.1523,29964.0
2015-08-31 10:30:00,29.16,29.21,29.15,29.2,37698.0,23.1523,23.192,23.1443,23.184,37698.0
2015-08-31 10:35:00,29.21,29.25,29.18,29.25,56176.0,23.192,23.2237,23.1681,23.2237,56176.0
2015-08-31 10:40:00,29.24,29.25,29.17,29.18,15820.0,23.2158,23.2237,23.1602,23.1681,15820.0
2015-08-31 10:45:00,29.18,29.19,29.16,29.16,27042.0,23.1681,23.1761,23.1523,23.1523,27042.0
2015-08-31 10:50:00,29.16,29.17,29.14,29.17,23386.0,23.1523,23.1602,23.1364,23.1602,23386.0
2015-08-31 10:55:00,29.17,29.21,29.17,29.18,33074.0,23.1602,23.192,23.1602,23.1681,33074.0
2015-08-31 11:00:00,29.18,29.18,29.14,29.17,31922.0,23.1681,23.1681,23.1364,23.1602,31922.0
2015-08-31 11:05:00,29.17,29.18,29.13,29.17,30766.0,23.1602,23.1681,23.1284,23.1602,30766.0
2015-08-31 11:10:00,29.17,29.18,29.15,29.17,27742.0,23.1602,23.1681,23.1443,23.1602,27742.0
2015-08-31 11:15:00,29.17,29.21,29.17,29.18,35472.0,23.1602,23.192,23.1602,23.1681,35472.0
2015-08-31 11:20:00,29.18,29.22,29.18,29.22,20496.0,23.1681,23.1999,23.1681,23.1999,20496.0
2015-08-31 11:25:00,29.22,29.27,29.22,29.26,44160.0,23.1999,23.2396,23.1999,23.2317,44160.0
2015-08-31 11:30:00,29.26,29.27,29.22,29.27,56412.0,23.2317,23.2396,23.1999,23.2396,56412.0
2015-08-31 11:35:00,29.27,29.31,29.26,29.31,117200.0,23.2396,23.2714,23.2317,23.2714,117200.0
2015-08-31 11:40:00,29.31,29.38,29.31,29.36,109910.0,23.2714,23.3269,23.2714,23.3111,109910.0
2015-08-31 11:45:00,29.36,29.37,29.32,29.34,22600.0,23.3111,23.319,23.2793,23.2952,22600.0
2015-08-31 11:50:00,29.34,29.35,29.3,29.34,37908.0,23.2952,23.3031,23.2634,23.2952,37908.0
2015-08-31 11:55:00,29.33,29.34,29.27,29.31,24856.0,23.2872,23.2952,23.2396,23.2714,24856.0
2015-08-31 12:00:00,29.32,29.35,29.31,29.34,13420.0,23.2793,23.3031,23.2714,23.2952,13420.0
2015-08-31 12:05:00,29.34,29.35,29.3,29.3,18188.0,23.2952,23.3031,23.2634,23.2634,18188.0
2015-08-31 12:10:00,29.31,29.34,29.31,29.34,15132.0,23.2714,23.2952,23.2714,23.2952,15132.0
2015-08-31 12:15:00,29.33,29.34,29.28,29.31,74606.0,23.2872,23.2952,23.2475,23.2714,74606.0
2015-08-31 12:20:00,29.3,29.32,29.29,29.31,13874.0,23.2634,23.2793,23.2555,23.2714,13874.0
2015-08-31 12:25:00,29.32,29.36,29.32,29.35,13424.0,23.2793,23.3111,23.2793,23.3031,13424.0
2015-08-31 12:30:00,29.35,29.38,29.34,29.34,12600.0,23.3031,23.3269,23.2952,23.2952,12600.0
2015-08-31 12:35:00,29.34,29.38,29.34,29.38,31642.0,23.2952,23.3269,23.2952,23.3269,31642.0
2015-08-31 12:40:00,29.38,29.38,29.34,29.36,10678.0,23.3269,23.3269,23.2952,23.3111,10678.0
2015-08-31 12:45:00,29.36,29.38,29.31,29.32,32688.0,23.3111,23.3269,23.2714,23.2793,32688.0
2015-08-31 12:50:00,29.32,29.32,29.29,29.32,20128.0,23.2793,23.2793,23.2555,23.2793,20128.0
2015-08-31 12:55:00,29.32,29.32,29.27,29.27,22232.0,23.2793,23.2793,23.2396,23.2396,22232.0
2015-08-31 13:00:00,29.28,29.29,29.25,29.25,44932.0,23.2475,23.2555,23.2237,23.2237,44932.0
2015-08-31 13:05:00,29.26,29.32,29.25,29.3,28162.0,23.2317,23.2793,23.2237,23.2634,28162.0
2015-08-31 13:10:00,29.31,29.33,29.3,29.32,17534.0,23.2714,23.2872,23.2634,23.2793,17534.0
2015-08-31 13:15:00,29.32,29.35,29.32,29.34,41560.0,23.2793,23.3031,23.2793,23.2952,41560.0
2015-08-31 13:20:00,29.34,29.34,29.29,29.31,32406.0,23.2952,23.2952,23.2555,23.2714,32406.0
2015-08-31 13:25:00,29.31,29.33,29.3,29.32,23098.0,23.2714,23.2872,23.2634,23.2793,23098.0
2015-08-31 13:30:00,29.32,29.33,29.28,29.29,43176.0,23.2793,23.2872,23.2475,23.2555,43176.0
2015-08-31 13:35:00,29.28,29.31,29.28,29.3,36218.0,23.2475,23.2714,23.2475,23.2634,36218.0
2015-08-31 13:40:00,29.29,29.32,29.29,29.31,39996.0,23.2555,23.2793,23.2555,23.2714,39996.0
2015-08-31 13:45:00,29.31,29.32,29.3,29.3,54144.0,23.2714,23.2793,23.2634,23.2634,54144.0
2015-08-31 13:50:00,29.3,29.32,29.29,29.32,28280.0,23.2634,23.2793,23.2555,23.2793,28280.0
2015-08-31 13:55:00,29.32,29.34,29.31,29.33,31466.0,23.2793,23.2952,23.2714,23.2872,31466.0
2015-08-31 14:00:00,29.33,29.36,29.33,29.33,19916.0,23.2872,23.3111,23.2872,23.2872,19916.0
2015-08-31 14:05:00,29.33,29.33,29.3,29.32,20294.0,23.2872,23.2872,23.2634,23.2793,20294.0
2015-08-31 14:10:00,29.31,29.31,29.29,29.29,18658.0,23.2714,23.2714,23.2555,23.2555,18658.0
2015-08-31 14:15:00,29.29,29.31,29.27,29.29,27068.0,23.2555,23.2714,23.2396,23.2555,27068.0
2015-08-31 14:20:00,29.29,29.33,29.29,29.32,16924.0,23.2555,23.2872,23.2555,23.2793,16924.0
2015-08-31 14:25:00,29.32,29.34,29.31,29.33,31294.0,23.2793,23.2952,23.2714,23.2872,31294.0
2015-08-31 14:30:00,29.33,29.35,29.31,29.34,24272.0,23.2872,23.3031,23.2714,23.2952,24272.0
2015-08-31 14:35:00,29.34,29.36,29.32,29.33,26366.0,23.2952,23.3111,23.2793,23.2872,26366.0
2015-08-31 14:40:00,29.33,29.36,29.32,29.35,20802.0,23.2872,23.3111,23.2793,23.3031,20802.0
2015-08-31 14:45:00,29.34,29.34,29.31,29.32,24682.0,23.2952,23.2952,23.2714,23.2793,24682.0
2015-08-31 14:50:00,29.32,29.32,29.28,29.29,35926.0,23.2793,23.2793,23.2475,23.2555,35926.0
2015-08-31 14:55:00,29.29,29.32,29.29,29.32,25670.0,23.2555,23.2793,23.2555,23.2793,25670.0
2015-08-31 15:00:00,29.31,29.35,29.31,29.34,42466.0,23.2714,23.3031,23.2714,23.2952,42466.0
2015-08-31 15:05:00,29.33,29.39,29.33,29.39,56642.0,23.2872,23.3349,23.2872,23.3349,56642.0
2015-08-31 15:10:00,29.38,29.39,29.36,29.37,36250.0,23.3269,23.3349,23.3111,23.319,36250.0
2015-08-31 15:15:00,29.38,29.38,29.33,29.33,47810.0,23.3269,23.3269,23.2872,23.2872,47810.0
2015-08-31 15:20:00,29.32,29.35,29.31,29.35,59996.0,23.2793,23.3031,23.2714,23.3031,59996.0
2015-08-31 15:25:00,29.35,29.36,29.31,29.33,62810.0,23.3031,23.3111,23.2714,23.2872,62810.0
2015-08-31 15:30:00,29.32,29.41,29.31,29.38,104916.0,23.2793,23.3508,23.2714,23.3269,104916.0
2015-08-31 15:35:00,29.38,29.39,29.31,29.32,76844.0,23.3269,23.3349,23.2714,23.2793,76844.0
2015-08-31 15:40:00,29.32,29.4,29.32,29.39,86420.0,23.2793,23.3428,23.2793,23.3349,86420.0
2015-08-31 15:45:00,29.39,29.4,29.34,29.34,130224.0,23.3349,23.3428,23.2952,23.2952,130224.0
2015-08-31 15:50:00,29.34,29.36,29.32,29.35,135152.0,23.2952,23.3111,23.2793,23.3031,135152.0
2015-08-31 15:55:00,29.35,29.36,29.27,29.3,339836.0,23.3031,23.3111,23.2396,23.2634,339836.0
2015-09-01 09:30:00,28.61,28.71,28.55,28.67,125694.0,22.7156,22.795,22.6679,22.7632,125694.0
2015-09-01 09:35:00,28.61,28.73,28.58,28.69,55374.0,22.7156,22.8109,22.6918,22.7791,55374.0
2015-09-01 09:40:00,28.68,28.7,28.58,28.69,59548.0,22.7712,22.787,22.6918,22.7791,59548.0
2015-09-01 09:45:00,28.7,28.81,28.63,28.63,52690.0,22.787,22.8744,22.7315,22.7315,52690.0
2015-09-01 09:50:00,28.63,28.7,28.61,28.63,57784.0,22.7315,22.787,22.7156,22.7315,57784.0
2015-09-01 09:55:00,28.64,28.66,28.59,28.64,32930.0,22.7394,22.7553,22.6997,22.7394,32930.0
2015-09-01 10:00:00,28.61,28.63,28.55,28.55,62398.0,22.7156,22.7315,22.6679,22.6679,62398.0
2015-09-01 10:05:00,28.55,28.59,28.53,28.57,65154.0,22.6679,22.6997,22.6521,22.6838,65154.0
2015-09-01 10:10:00,28.57,28.6,28.54,28.56,54892.0,22.6838,22.7076,22.66,22.6759,54892.0
2015-09-01 10:15:00,28.56,28.65,28.56,28.6,69508.0,22.6759,22.7473,22.6759,22.7076,69508.0
2015-09-01 10:20:00,28.61,28.62,28.57,28.62,28404.0,22.7156,22.7235,22.6838,22.7235,28404.0
2015-09-01 10:25:00,28.61,28.67,28.6,28.67,38838.0,22.7156,22.7632,22.7076,22.7632,38838.0
2015-09-01 10:30:00,28.67,28.67,28.59,28.63,22234.0,22.7632,22.7632,22.6997,22.7315,22234.0
2015-09-01 10:35:00,28.62,28.72,28.62,28.67,88482.0,22.7235,22.8029,22.7235,22.7632,88482.0
2015-09-01 10:40:00,28.68,28.68,28.58,28.58,73714.0,22.7712,22.7712,22.6918,22.6918,73714.0
2015-09-01 10:45:00,28.59,28.6,28.53,28.56,29274.0,22.6997,22.7076,22.6521,22.6759,29274.0
2015-09-01 10:50:00,28.55,28.58,28.5,28.51,71968.0,22.6679,22.6918,22.6282,22.6362,71968.0
2015-09-01 10:55:00,28.51,28.56,28.49,28.56,40642.0,22.6362,22.6759,22.6203,22.6759,40642.0
2015-09-01 11:00:00,28.57,28.57,28.49,28.52,28058.0,22.6838,22.6838,22.6203,22.6441,28058.0
2015-09-01 11:05:00,28.52,28.62,28.51,28.62,25346.0,22.6441,22.7235,22.6362,22.7235,25346.0
2015-09-01 11:10:00,28.61,28.65,28.6,28.64,29858.0,22.7156,22.7473,22.7076,22.7394,29858.0
2015-09-01 11:15:00,28.64,28.68,28.61,28.66,25634.0,22.7394,22.7712,22.7156,22.7553,25634.0
2015-09-01 11:20:00,28.64,28.7,28.64,28.68,32272.0,22.7394,22.787,22.7394,22.7712,32272.0
2015-09-01 11:25:00,28.68,28.68,28.62,28.62,24194.0,22.7712,22.7712,22.7235,22.7235,24194.0
2015-09-01 11:30:00,28.63,28.66,28.59,28.64,50174.0,22.7315,22.7553,22.6997,22.7394,50174.0
2015-09-01 11:35:00,28.64,28.68,28.61,28.66,25996.0,22.7394,22.7712,22.7156,22.7553,25996.0
2015-09-01 11:40:00,28.66,28.67,28.6,28.64,22774.0,22.7553,22.7632,22.7076,22.7394,22774.0
2015-09-01 11:45:00,28.64,28.67,28.62,28.67,18340.0,22.7394,22.7632,22.7235,22.7632,18340.0
2015-09-01 11:50:00,28.67,28.68,28.61,28.66,31512.0,22.7632,22.7712,22.7156,22.7553,31512.0
2015-09-01 11:55:00,28.65,28.68,28.6,28.61,20334.0,22.7473,22.7712,22.7076,22.7156,20334.0
2015-09-01 12:00:00,28.61,28.64,28.55,28.57,31080.0,22.7156,22.7394,22.6679,22.6838,31080.0
2015-09-01 12:05:00,28.56,28.56,28.54,28.55,14870.0,22.6759,22.6759,22.66,22.6679,14870.0
2015-09-01 12:10:00,28.54,28.57,28.54,28.56,14210.0,22.66,22.6838,22.66,22.6759,14210.0
2015-09-01 12:15:00,28.56,28.6,28.56,28.59,20008.0,22.6759,22.7076,22.6759,22.6997,20008.0
2015-09-01 12:20:00,28.6,28.6,28.53,28.56,23872.0,22.7076,22.7076,22.6521,22.6759,23872.0
2015-09-01 12:25:00,28.55,28.55,28.5,28.51,22618.0,22.6679,22.6679,22.6282,22.6362,22618.0
2015-09-01 12:30:00,28.5,28.53,28.49,28.53,24792.0,22.6282,22.6521,22.6203,22.6521,24792.0
2015-09-01 12:35:00,28.52,28.53,28.5,28.51,28014.0,22.6441,22.6521,22.6282,22.6362,28014.0
2015-09-01 12:40:00,28.52,28.54,28.41,28.47,46638.0,22.6441,22.66,22.5568,22.6044,46638.0
2015-09-01 12:45:00,28.48,28.49,28.45,28.45,33518.0,22.6124,22.6203,22.5885,22.5885,33518.0
2015-09-01 12:50:00,28.46,28.47,28.43,28.47,22346.0,22.5965,22.6044,22.5727,22.6044,22346.0
2015-09-01 12:55:00,28.48,28.49,28.43,28.44,34424.0,22.6124,22.6203,22.5727,22.5806,34424.0
2015-09-01 13:00:00,28.43,28.54,28.43,28.52,37990.0,22.5727,22.66,22.5727,22.6441,37990.0
2015-09-01 13:05:00,28.52,28.53,28.44,28.45,34342.0,22.6441,22.6521,22.5806,22.5885,34342.0
2015-09-01 13:10:00,28.43,28.47,28.41,28.43,21222.0,22.5727,22.6044,22.5568,22.5727,21222.0
2015-09-01 13:15:00,28.43,28.47,28.39,28.41,25406.0,22.5727,22.6044,22.5409,22.5568,25406.0
2015-09-01 13:20:00,28.41,28.43,28.39,28.42,20886.0,22.5568,22.5727,22.5409,22.5647,20886.0
2015-09-01 13:25:00,28.41,28.48,28.4,28.45,37472.0,22.5568,22.6124,22.5488,22.5885,37472.0
2015-09-01 13:30:00,28.45,28.49,28.43,28.47,44126.0,22.5885,22.6203,22.5727,22.6044,44126.0
2015-09-01 13:35:00,28.47,28.49,28.43,28.44,35312.0,22.6044,22.6203,22.5727,22.5806,35312.0
2015-09-01 13:40:00,28.45,28.5,28.42,28.5,25726.0,22.5885,22.6282,22.5647,22.6282,25726.0
2015-09-01 13:45:00,28.5,28.5,28.47,28.49,14636.0,22.6282,22.6282,22.6044,22.6203,14636.0
2015-09-01 13:50:00,28.5,28.52,28.47,28.49,44908.0,22.6282,22.6441,22.6044,22.6203,44908.0
2015-09-01 13:55:00,28.48,28.49,28.46,28.49,27644.0,22.6124,22.6203,22.5965,22.6203,27644.0
2015-09-01 14:00:00,28.49,28.49,28.43,28.45,33158.0,22.6203,22.6203,22.5727,22.5885,33158.0
2015-09-01 14:05:00,28.45,28.48,28.43,28.44,37602.0,22.5885,22.6124,22.5727,22.5806,37602.0
2015-09-01 14:10:00,28.43,28.46,28.42,28.44,27094.0,22.5727,22.5965,22.5647,22.5806,27094.0
2015-09-01 14:15:00,28.43,28.44,28.4,28.4,24636.0,22.5727,22.5806,22.5488,22.5488,24636.0
2015-09-01 14:20:00,28.39,28.45,28.39,28.45,41928.0,22.5409,22.5885,22.5409,22.5885,41928.0
2015-09-01 14:25:00,28.45,28.47,28.43,28.43,30110.0,22.5885,22.6044,22.5727,22.5727,30110.0
2015-09-01 14:30:00,28.43,28.5,28.43,28.49,40002.0,22.5727,22.6282,22.5727,22.6203,40002.0
2015-09-01 14:35:00,28.48,28.56,28.47,28.55,39736.0,22.6124,22.6759,22.6044,22.6679,39736.0
2015-09-01 14:40:00,28.55,28.56,28.49,28.49,37960.0,22.6679,22.6759,22.6203,22.6203,37960.0
2015-09-01 14:45:00,28.49,28.53,28.48,28.5,45068.0,22.6203,22.6521,22.6124,22.6282,45068.0
2015-09-01 14:50:00,28.5,28.56,28.47,28.47,52294.0,22.6282,22.6759,22.6044,22.6044,52294.0
2015-09-01 14:55:00,28.47,28.51,28.44,28.45,24952.0,22.6044,22.6362,22.5806,22.5885,24952.0
2015-09-01 15:00:00,28.46,28.48,28.41,28.43,50542.0,22.5965,22.6124,22.5568,22.5727,50542.0
2015-09-01 15:05:00,28.42,28.48,28.4,28.45,51738.0,22.5647,22.6124,22.5488,22.5885,51738.0
2015-09-01 15:10:00,28.45,28.5,28.43,28.49,64822.0,22.5885,22.6282,22.5727,22.6203,64822.0
2015-09-01 15:15:00,28.5,28.51,28.44,28.45,61182.0,22.6282,22.6362,22.5806,22.5885,61182.0
2015-09-01 15:20:00,28.45,28.49,28.43,28.46,65774.0,22.5885,22.6203,22.5727,22.5965,65774.0
2015-09-01 15:25:00,28.46,28.48,28.37,28.39,90064.0,22.5965,22.6124,22.525,22.5409,90064.0
2015-09-01 15:30:00,28.39,28.41,28.37,28.4,149160.0,22.5409,22.5568,22.525,22.5488,149160.0
2015-09-01 15:35:00,28.4,28.4,28.34,28.36,158980.0,22.5488,22.5488,22.5012,22.5171,158980.0
2015-09-01 15:40:00,28.35,28.35,28.22,28.28,170140.0,22.5091,22.5091,22.4059,22.4536,170140.0
2015-09-01 15:45:00,28.28,28.35,28.25,28.31,249366.0,22.4536,22.5091,22.4297,22.4774,249366.0
2015-09-01 15:50:00,28.32,28.38,28.29,28.34,193818.0,22.4853,22.533,22.4615,22.5012,193818.0
2015-09-01 15:55:00,28.34,28.45,28.25,28.33,1223790.0,22.5012,22.5885,22.4297,22.4933,1223790.0
2015-09-02 09:30:00,28.69,28.75,28.61,28.68,112104.0,22.7791,22.8267,22.7156,22.7712,112104.0
2015-09-02 09:35:00,28.68,28.73,28.6,28.71,77838.0,22.7712,22.8109,22.7076,22.795,77838.0
2015-09-02 09:40:00,28.69,28.74,28.63,28.65,60916.0,22.7791,22.8188,22.7315,22.7473,60916.0
2015-09-02 09:45:00,28.65,28.65,28.58,28.64,41036.0,22.7473,22.7473,22.6918,22.7394,41036.0
2015-09-02 09:50:00,28.64,28.69,28.64,28.67,50146.0,22.7394,22.7791,22.7394,22.7632,50146.0
2015-09-02 09:55:00,28.68,28.68,28.58,28.6,49712.0,22.7712,22.7712,22.6918,22.7076,49712.0
2015-09-02 10:00:00,28.6,28.65,28.57,28.58,58796.0,22.7076,22.7473,22.6838,22.6918,58796.0
2015-09-02 10:05:00,28.58,28.64,28.58,28.59,26620.0,22.6918,22.7394,22.6918,22.6997,26620.0
2015-09-02 10:10:00,28.6,28.6,28.54,28.57,54320.0,22.7076,22.7076,22.66,22.6838,54320.0
2015-09-02 10:15:00,28.57,28.59,28.49,28.49,29862.0,22.6838,22.6997,22.6203,22.6203,29862.0
2015-09-02 10:20:00,28.49,28.54,28.49,28.54,32948.0,22.6203,22.66,22.6203,22.66,32948.0
2015-09-02 10:25:00,28.54,28.58,28.5,28.52,52256.0,22.66,22.6918,22.6282,22.6441,52256.0
2015-09-02 10:30:00,28.51,28.51,28.46,28.49,20530.0,22.6362,22.6362,22.5965,22.6203,20530.0
2015-09-02 10:35:00,28.49,28.52,28.46,28.47,24422.0,22.6203,22.6441,22.5965,22.6044,24422.0
2015-09-02 10:40:00,28.46,28.49,28.45,28.45,24236.0,22.5965,22.6203,22.5885,22.5885,24236.0
2015-09-02 10:45:00,28.46,28.46,28.39,28.42,34110.0,22.5965,22.5965,22.5409,22.5647,34110.0
2015-09-02 10:50:00,28.41,28.45,28.41,28.42,29030.0,22.5568,22.5885,22.5568,22.5647,29030.0
2015-09-02 10:55:00,28.42,28.48,28.42,28.48,21030.0,22.5647,22.6124,22.5647,22.6124,21030.0
2015-09-02 11:00:00,28.47,28.5,28.45,28.46,134258.0,22.6044,22.6282,22.5885,22.5965,134258.0
2015-09-02 11:05:00,28.47,28.48,28.45,28.46,43526.0,22.6044,22.6124,22.5885,22.5965,43526.0
2015-09-02 11:10:00,28.45,28.48,28.43,28.44,38634.0,22.5885,22.6124,22.5727,22.5806,38634.0
2015-09-02 11:15:00,28.45,28.51,28.42,28.48,27040.0,22.5885,22.6362,22.5647,22.6124,27040.0
2015-09-02 11:20:00,28.48,28.52,28.46,28.51,23108.0,22.6124,22.6441,22.5965,22.6362,23108.0
2015-09-02 11:25:00,28.51,28.53,28.48,28.49,24404.0,22.6362,22.6521,22.6124,22.6203,24404.0
2015-09-02 11:30:00,28.5,28.51,28.46,28.47,35080.0,22.6282,22.6362,22.5965,22.6044,35080.0
2015-09-02 11:35:00,28.47,28.47,28.41,28.43,25470.0,22.6044,22.6044,22.5568,22.5727,25470.0
2015-09-02 11:40:00,28.42,28.45,28.41,28.43,20600.0,22.5647,22.5885,22.5568,22.5727,20600.0
2015-09-02 11:45:00,28.43,28.45,28.39,28.4,23458.0,22.5727,22.5885,22.5409,22.5488,23458.0
2015-09-02 11:50:00,28.39,28.4,28.33,28.34,28226.0,22.5409,22.5488,22.4933,22.5012,28226.0
2015-09-02 11:55:00,28.34,28.36,28.31,28.34,17134.0,22.5012,22.5171,22.4774,22.5012,17134.0
2015-09-02 12:00:00,28.34,28.36,28.33,28.34,19892.0,22.5012,22.5171,22.4933,22.5012,19892.0
2015-09-02 12:05:00,28.34,28.34,28.31,28.32,17256.0,22.5012,22.5012,22.4774,22.4853,17256.0
2015-09-02 12:10:00,28.33,28.34,28.3,28.33,13782.0,22.4933,22.5012,22.4694,22.4933,13782.0
2015-09-02 12:15:00,28.35,28.37,28.34,28.37,20294.0,22.5091,22.525,22.5012,22.525,20294.0
2015-09-02 12:20:00,28.37,28.41,28.37,28.41,22912.0,22.525,22.5568,22.525,22.5568,22912.0
2015-09-02 12:25:00,28.41,28.43,28.41,28.41,126830.0,22.5568,22.5727,22.5568,22.5568,126830.0
2015-09-02 12:30:00,28.4,28.47,28.4,28.44,83288.0,22.5488,22.6044,22.5488,22.5806,83288.0
2015-09-02 12:35:00,28.43,28.48,28.43,28.47,35096.0,22.5727,22.6124,22.5727,22.6044,35096.0
2015-09-02 12:40:00,28.47,28.51,28.45,28.5,40080.0,22.6044,22.6362,22.5885,22.6282,40080.0
2015-09-02 12:45:00,28.5,28.53,28.48,28.52,27574.0,22.6282,22.6521,22.6124,22.6441,27574.0
2015-09-02 12:50:00,28.52,28.52,28.48,28.49,18940.0,22.6441,22.6441,22.6124,22.6203,18940.0
2015-09-02 12:55:00,28.49,28.56,28.49,28.55,22106.0,22.6203,22.6759,22.6203,22.6679,22106.0
2015-09-02 13:00:00,28.55,28.56,28.5,28.53,16212.0,22.6679,22.6759,22.6282,22.6521,16212.0
2015-09-02 13:05:00,28.53,28.54,28.5,28.53,15258.0,22.6521,22.66,22.6282,22.6521,15258.0
2015-09-02 13:10:00,28.53,28.56,28.53,28.55,14100.0,22.6521,22.6759,22.6521,22.6679,14100.0
2015-09-02 13:15:00,28.54,28.56,28.52,28.53,17914.0,22.66,22.6759,22.6441,22.6521,17914.0
2015-09-02 13:20:00,28.53,28.59,28.53,28.59,25216.0,22.6521,22.6997,22.6521,22.6997,25216.0
2015-09-02 13:25:00,28.59,28.6,28.56,28.6,19470.0,22.6997,22.7076,22.6759,22.7076,19470.0
2015-09-02 13:30:00,28.6,28.6,28.55,28.56,15230.0,22.7076,22.7076,22.6679,22.6759,15230.0
2015-09-02 13:35:00,28.56,28.56,28.51,28.52,15804.0,22.6759,22.6759,22.6362,22.6441,15804.0
2015-09-02 13:40:00,28.53,28.56,28.53,28.54,14400.0,22.6521,22.6759,22.6521,22.66,14400.0
2015-09-02 13:45:00,28.54,28.59,28.54,28.56,18120.0,22.66,22.6997,22.66,22.6759,18120.0
2015-09-02 13:50:00,28.56,28.57,28.51,28.57,33204.0,22.6759,22.6838,22.6362,22.6838,33204.0
2015-09-02 13:55:00,28.57,28.58,28.55,28.56,37588.0,22.6838,22.6918,22.6679,22.6759,37588.0
2015-09-02 14:00:00,28.56,28.6,28.53,28.55,37940.0,22.6759,22.7076,22.6521,22.6679,37940.0
2015-09-02 14:05:00,28.54,28.59,28.54,28.56,25654.0,22.66,22.6997,22.66,22.6759,25654.0
2015-09-02 14:10:00,28.57,28.61,28.57,28.59,30986.0,22.6838,22.7156,22.6838,22.6997,30986.0
2015-09-02 14:15:00,28.59,28.63,28.58,28.59,29614.0,22.6997,22.7315,22.6918,22.6997,29614.0
2015-09-02 14:20:00,28.58,28.6,28.58,28.59,19056.0,22.6918,22.7076,22.6918,22.6997,19056.0
2015-09-02 14:25:00,28.59,28.61,28.56,28.59,39310.0,22.6997,22.7156,22.6759,22.6997,39310.0
2015-09-02 14:30:00,28.59,28.61,28.55,28.61,52668.0,22.6997,22.7156,22.6679,22.7156,52668.0
2015-09-02 14:35:00,28.61,28.63,28.55,28.56,39118.0,22.7156,22.7315,22.6679,22.6759,39118.0
2015-09-02 14:40:00,28.57,28.6,28.52,28.53,39166.0,22.6838,22.7076,22.6441,22.6521,39166.0
2015-09-02 14:45:00,28.53,28.54,28.5,28.52,43098.0,22.6521,22.66,22.6282,22.6441,43098.0
2015-09-02 14:50:00,28.53,28.58,28.51,28.56,43582.0,22.6521,22.6918,22.6362,22.6759,43582.0
2015-09-02 14:55:00,28.57,28.57,28.52,28.57,38886.0,22.6838,22.6838,22.6441,22.6838,38886.0
2015-09-02 15:00:00,28.56,28.61,28.56,28.59,50860.0,22.6759,22.7156,22.6759,22.6997,50860.0
2015-09-02 15:05:00,28.6,28.61,28.55,28.56,36708.0,22.7076,22.7156,22.6679,22.6759,36708.0
2015-09-02 15:10:00,28.56,28.59,28.5,28.51,95444.0,22.6759,22.6997,22.6282,22.6362,95444.0
2015-09-02 15:15:00,28.5,28.53,28.46,28.52,83872.0,22.6282,22.6521,22.5965,22.6441,83872.0
2015-09-02 15:20:00,28.53,28.55,28.5,28.51,53554.0,22.6521,22.6679,22.6282,22.6362,53554.0
2015-09-02 15:25:00,28.51,28.58,28.5,28.57,39116.0,22.6362,22.6918,22.6282,22.6838,39116.0
2015-09-02 15:30:00,28.57,28.58,28.53,28.54,62344.0,22.6838,22.6918,22.6521,22.66,62344.0
2015-09-02 15:35:00,28.54,28.61,28.54,28.57,76824.0,22.66,22.7156,22.66,22.6838,76824.0
2015-09-02 15:40:00,28.57,28.58,28.56,28.57,46494.0,22.6838,22.6918,22.6759,22.6838,46494.0
2015-09-02 15:45:00,28.57,28.64,28.56,28.58,117310.0,22.6838,22.7394,22.6759,22.6918,117310.0
2015-09-02 15:50:00,28.58,28.63,28.58,28.61,149200.0,22.6918,22.7315,22.6918,22.7156,149200.0
2015-09-02 15:55:00,28.6,28.73,28.6,28.72,327556.0,22.7076,22.8109,22.7076,22.8029,327556.0
2015-09-03 09:30:00,28.83,28.87,28.73,28.79,90942.0,22.8902,22.922,22.8109,22.8585,90942.0
2015-09-03 09:35:00,28.79,28.86,28.78,28.86,53128.0,22.8585,22.9141,22.8506,22.9141,53128.0
2015-09-03 09:40:00,28.85,28.93,28.82,28.89,39066.0,22.9061,22.9696,22.8823,22.9379,39066.0
2015-09-03 09:45:00,28.88,28.91,28.87,28.9,6732.0,22.9299,22.9538,22.922,22.9458,6732.0
2015-09-03 09:50:00,28.9,28.93,28.9,28.9,31584.0,22.9458,22.9696,22.9458,22.9458,31584.0
2015-09-03 09:55:00,28.91,28.92,28.86,28.86,39028.0,22.9538,22.9617,22.9141,22.9141,39028.0
2015-09-03 10:00:00,28.87,28.9,28.83,28.86,41082.0,22.922,22.9458,22.8902,22.9141,41082.0
2015-09-03 10:05:00,28.87,28.91,28.86,28.9,49638.0,22.922,22.9538,22.9141,22.9458,49638.0
2015-09-03 10:10:00,28.91,28.91,28.86,28.9,24032.0,22.9538,22.9538,22.9141,22.9458,24032.0
2015-09-03 10:15:00,28.9,28.92,28.87,28.91,151028.0,22.9458,22.9617,22.922,22.9538,151028.0
2015-09-03 10:20:00,28.92,28.93,28.88,28.9,131980.0,22.9617,22.9696,22.9299,22.9458,131980.0
2015-09-03 10:25:00,28.91,28.93,28.87,28.88,222950.0,22.9538,22.9696,22.922,22.9299,222950.0
2015-09-03 10:30:00,28.89,28.9,28.86,28.86,34534.0,22.9379,22.9458,22.9141,22.9141,34534.0
2015-09-03 10:35:00,28.87,28.89,28.85,28.85,75838.0,22.922,22.9379,22.9061,22.9061,75838.0
2015-09-03 10:40:00,28.86,28.93,28.82,28.93,200258.0,22.9141,22.9696,22.8823,22.9696,200258.0
2015-09-03 10:45:00,28.93,28.98,28.92,28.97,15862.0,22.9696,23.0093,22.9617,23.0014,15862.0
2015-09-03 10:50:00,28.97,29.05,28.97,29.02,20594.0,23.0014,23.0649,23.0014,23.0411,20594.0
2015-09-03 10:55:00,29.02,29.04,28.99,29.03,26274.0,23.0411,23.057,23.0173,23.049,26274.0
2015-09-03 11:00:00,29.02,29.02,28.96,28.98,84014.0,23.0411,23.0411,22.9935,23.0093,84014.0
2015-09-03 11:05:00,28.97,29.0,28.96,28.98,51128.0,23.0014,23.0252,22.9935,23.0093,51128.0
2015-09-03 11:10:00,28.98,28.98,28.93,28.93,20984.0,23.0093,23.0093,22.9696,22.9696,20984.0
2015-09-03 11:15:00,28.95,28.96,28.93,28.93,15346.0,22.9855,22.9935,22.9696,22.9696,15346.0
2015-09-03 11:20:00,28.93,28.94,28.91,28.91,14600.0,22.9696,22.9776,22.9538,22.9538,14600.0
2015-09-03 11:25:00,28.91,28.93,28.9,28.91,50992.0,22.9538,22.9696,22.9458,22.9538,50992.0
2015-09-03 11:30:00,28.92,28.92,28.86,28.88,72350.0,22.9617,22.9617,22.9141,22.9299,72350.0
2015-09-03 11:35:00,28.89,28.89,28.86,28.87,29004.0,22.9379,22.9379,22.9141,22.922,29004.0
2015-09-03 11:40:00,28.88,28.89,28.86,28.88,57056.0,22.9299,22.9379,22.9141,22.9299,57056.0
2015-09-03 11:45:00,28.88,28.88,28.85,28.86,59996.0,22.9299,22.9299,22.9061,22.9141,59996.0
2015-09-03 11:50:00,28.87,28.88,28.86,28.88,49852.0,22.922,22.9299,22.9141,22.9299,49852.0
2015-09-03 11:55:00,28.87,28.88,28.86,28.87,58096.0,22.922,22.9299,22.9141,22.922,58096.0
2015-09-03 12:00:00,28.87,28.9,28.86,28.9,86832.0,22.922,22.9458,22.9141,22.9458,86832.0
2015-09-03 12:05:00,28.9,28.9,28.88,28.88,41948.0,22.9458,22.9458,22.9299,22.9299,41948.0
2015-09-03 12:10:00,28.88,28.88,28.86,28.88,21314.0,22.9299,22.9299,22.9141,22.9299,21314.0
2015-09-03 12:15:00,28.88,28.88,28.86,28.88,17190.0,22.9299,22.9299,22.9141,22.9299,17190.0
2015-09-03 12:20:00,28.88,28.89,28.85,28.88,16486.0,22.9299,22.9379,22.9061,22.9299,16486.0
2015-09-03 12:25:00,28.88,28.89,28.86,28.87,14602.0,22.9299,22.9379,22.9141,22.922,14602.0
2015-09-03 12:30:00,28.88,28.88,28.84,28.85,20790.0,22.9299,22.9299,22.8982,22.9061,20790.0
2015-09-03 12:35:00,28.85,28.86,28.83,28.84,36892.0,22.9061,22.9141,22.8902,22.8982,36892.0
2015-09-03 12:40:00,28.83,28.84,28.8,28.83,13300.0,22.8902,22.8982,22.8664,22.8902,13300.0
2015-09-03 12:45:00,28.83,28.86,28.83,28.85,12924.0,22.8902,22.9141,22.8902,22.9061,12924.0
2015-09-03 12:50:00,28.86,28.86,28.85,28.86,12874.0,22.9141,22.9141,22.9061,22.9141,12874.0
2015-09-03 12:55:00,28.86,28.86,28.83,28.85,12518.0,22.9141,22.9141,22.8902,22.9061,12518.0
2015-09-03 13:00:00,28.84,28.85,28.82,28.83,17678.0,22.8982,22.9061,22.8823,22.8902,17678.0
2015-09-03 13:05:00,28.82,28.82,28.71,28.73,20142.0,22.8823,22.8823,22.795,22.8109,20142.0
2015-09-03 13:10:00,28.72,28.75,28.71,28.75,10904.0,22.8029,22.8267,22.795,22.8267,10904.0
2015-09-03 13:15:00,28.75,28.79,28.74,28.78,13360.0,22.8267,22.8585,22.8188,22.8506,13360.0
2015-09-03 13:20:00,28.8,28.81,28.77,28.81,16820.0,22.8664,22.8744,22.8426,22.8744,16820.0
2015-09-03 13:25:00,28.81,28.83,28.79,28.79,23398.0,22.8744,22.8902,22.8585,22.8585,23398.0
2015-09-03 13:30:00,28.8,28.82,28.77,28.8,20514.0,22.8664,22.8823,22.8426,22.8664,20514.0
2015-09-03 13:35:00,28.81,28.81,28.78,28.8,63312.0,22.8744,22.8744,22.8506,22.8664,63312.0
2015-09-03 13:40:00,28.8,28.8,28.76,28.77,16426.0,22.8664,22.8664,22.8347,22.8426,16426.0
2015-09-03 13:45:00,28.78,28.81,28.78,28.81,10894.0,22.8506,22.8744,22.8506,22.8744,10894.0
2015-09-03 13:50:00,28.81,28.81,28.73,28.77,23648.0,22.8744,22.8744,22.8109,22.8426,23648.0
2015-09-03 13:55:00,28.77,28.77,28.71,28.71,12202.0,22.8426,22.8426,22.795,22.795,12202.0
2015-09-03 14:00:00,28.7,28.73,28.7,28.71,33952.0,22.787,22.8109,22.787,22.795,33952.0
2015-09-03 14:05:00,28.72,28.75,28.67,28.68,31590.0,22.8029,22.8267,22.7632,22.7712,31590.0
2015-09-03 14:10:00,28.67,28.73,28.67,28.7,12002.0,22.7632,22.8109,22.7632,22.787,12002.0
2015-09-03 14:15:00,28.69,28.74,28.69,28.72,11104.0,22.7791,22.8188,22.7791,22.8029,11104.0
2015-09-03 14:20:00,28.72,28.73,28.69,28.72,17516.0,22.8029,22.8109,22.7791,22.8029,17516.0
2015-09-03 14:25:00,28.72,28.76,28.72,28.76,35844.0,22.8029,22.8347,22.8029,22.8347,35844.0
2015-09-03 14:30:00,28.77,28.78,28.75,28.77,14180.0,22.8426,22.8506,22.8267,22.8426,14180.0
2015-09-03 14:35:00,28.75,28.81,28.74,28.8,21998.0,22.8267,22.8744,22.8188,22.8664,21998.0
2015-09-03 14:40:00,28.8,28.82,28.77,28.81,22912.0,22.8664,22.8823,22.8426,22.8744,22912.0
2015-09-03 14:45:00,28.81,28.81,28.78,28.8,32516.0,22.8744,22.8744,22.8506,22.8664,32516.0
2015-09-03 14:50:00,28.79,28.8,28.77,28.8,26050.0,22.8585,22.8664,22.8426,22.8664,26050.0
2015-09-03 14:55:00,28.8,28.8,28.74,28.78,22902.0,22.8664,22.8664,22.8188,22.8506,22902.0
2015-09-03 15:00:00,28.78,28.82,28.78,28.8,106980.0,22.8506,22.8823,22.8506,22.8664,106980.0
2015-09-03 15:05:00,28.8,28.81,28.74,28.75,54832.0,22.8664,22.8744,22.8188,22.8267,54832.0
2015-09-03 15:10:00,28.75,28.83,28.75,28.82,103574.0,22.8267,22.8902,22.8267,22.8823,103574.0
2015-09-03 15:15:00,28.82,28.82,28.78,28.8,71644.0,22.8823,22.8823,22.8506,22.8664,71644.0
2015-09-03 15:20:00,28.8,28.82,28.76,28.77,39494.0,22.8664,22.8823,22.8347,22.8426,39494.0
2015-09-03 15:25:00,28.77,28.79,28.73,28.76,63382.0,22.8426,22.8585,22.8109,22.8347,63382.0
2015-09-03 15:30:00,28.75,28.77,28.73,28.74,103516.0,22.8267,22.8426,22.8109,22.8188,103516.0
2015-09-03 15:35:00,28.74,28.75,28.65,28.7,155368.0,22.8188,22.8267,22.7473,22.787,155368.0
2015-09-03 15:40:00,28.71,28.75,28.67,28.72,62044.0,22.795,22.8267,22.7632,22.8029,62044.0
2015-09-03 15:45:00,28.72,28.81,28.72,28.78,102872.0,22.8029,22.8744,22.8029,22.8506,102872.0
2015-09-03 15:50:00,28.78,28.82,28.77,28.81,166846.0,22.8506,22.8823,22.8426,22.8744,166846.0
2015-09-03 15:55:00,28.81,28.88,28.77,28.77,489858.0,22.8744,22.9299,22.8426,22.8426,489858.0
2015-09-04 09:30:00,28.35,28.41,28.3,28.38,85424.0,22.5091,22.5568,22.4694,22.533,85424.0
2015-09-04 09:35:00,28.36,28.48,28.32,28.45,55066.0,22.5171,22.6124,22.4853,22.5885,55066.0
2015-09-04 09:40:00,28.43,28.47,28.41,28.45,37840.0,22.5727,22.6044,22.5568,22.5885,37840.0
2015-09-04 09:45:00,28.46,28.46,28.36,28.38,64202.0,22.5965,22.5965,22.5171,22.533,64202.0
2015-09-04 09:50:00,28.37,28.37,28.25,28.27,39562.0,22.525,22.525,22.4297,22.4456,39562.0
2015-09-04 09:55:00,28.27,28.29,28.25,28.27,38648.0,22.4456,22.4615,22.4297,22.4456,38648.0
2015-09-04 10:00:00,28.26,28.31,28.23,28.31,34410.0,22.4377,22.4774,22.4139,22.4774,34410.0
2015-09-04 10:05:00,28.31,28.33,28.29,28.31,40284.0,22.4774,22.4933,22.4615,22.4774,40284.0
2015-09-04 10:10:00,28.33,28.35,28.29,28.34,147858.0,22.4933,22.5091,22.4615,22.5012,147858.0
2015-09-04 10:15:00,28.34,28.39,28.33,28.36,107182.0,22.5012,22.5409,22.4933,22.5171,107182.0
2015-09-04 10:20:00,28.37,28.42,28.36,28.37,50282.0,22.525,22.5647,22.5171,22.525,50282.0
2015-09-04 10:25:00,28.37,28.39,28.33,28.37,32300.0,22.525,22.5409,22.4933,22.525,32300.0
2015-09-04 10:30:00,28.36,28.42,28.36,28.38,19314.0,22.5171,22.5647,22.5171,22.533,19314.0
2015-09-04 10:35:00,28.39,28.4,28.36,28.38,23730.0,22.5409,22.5488,22.5171,22.533,23730.0
2015-09-04 10:40:00,28.4,28.41,28.33,28.34,18658.0,22.5488,22.5568,22.4933,22.5012,18658.0
2015-09-04 10:45:00,28.33,28.34,28.3,28.3,26680.0,22.4933,22.5012,22.4694,22.4694,26680.0
2015-09-04 10:50:00,28.31,28.31,28.28,28.3,31200.0,22.4774,22.4774,22.4536,22.4694,31200.0
2015-09-04 10:55:00,28.3,28.3,28.25,28.28,22780.0,22.4694,22.4694,22.4297,22.4536,22780.0
2015-09-04 11:00:00,28.28,28.33,28.28,28.29,17804.0,22.4536,22.4933,22.4536,22.4615,17804.0
2015-09-04 11:05:00,28.29,28.32,28.25,28.25,24212.0,22.4615,22.4853,22.4297,22.4297,24212.0
2015-09-04 11:10:00,28.25,28.27,28.25,28.26,19204.0,22.4297,22.4456,22.4297,22.4377,19204.0
2015-09-04 11:15:00,28.27,28.3,28.26,28.28,28248.0,22.4456,22.4694,22.4377,22.4536,28248.0
2015-09-04 11:20:00,28.27,28.3,28.25,28.29,27620.0,22.4456,22.4694,22.4297,22.4615,27620.0
2015-09-04 11:25:00,28.29,28.31,28.28,28.28,27618.0,22.4615,22.4774,22.4536,22.4536,27618.0
2015-09-04 11:30:00,28.28,28.28,28.21,28.23,26162.0,22.4536,22.4536,22.398,22.4139,26162.0
2015-09-04 11:35:00,28.22,28.25,28.21,28.23,18534.0,22.4059,22.4297,22.398,22.4139,18534.0
2015-09-04 11:40:00,28.23,28.27,28.23,28.25,16620.0,22.4139,22.4456,22.4139,22.4297,16620.0
2015-09-04 11:45:00,28.25,28.29,28.24,28.28,42290.0,22.4297,22.4615,22.4218,22.4536,42290.0
2015-09-04 11:50:00,28.29,28.3,28.25,28.25,53388.0,22.4615,22.4694,22.4297,22.4297,53388.0
2015-09-04 11:55:00,28.25,28.25,28.22,28.23,20776.0,22.4297,22.4297,22.4059,22.4139,20776.0
2015-09-04 12:00:00,28.22,28.24,28.21,28.24,19374.0,22.4059,22.4218,22.398,22.4218,19374.0
2015-09-04 12:05:00,28.25,28.27,28.24,28.26,23228.0,22.4297,22.4456,22.4218,22.4377,23228.0
2015-09-04 12:10:00,28.26,28.27,28.23,28.24,29700.0,22.4377,22.4456,22.4139,22.4218,29700.0
2015-09-04 12:15:00,28.23,28.28,28.23,28.25,29400.0,22.4139,22.4536,22.4139,22.4297,29400.0
2015-09-04 12:20:00,28.25,28.26,28.23,28.23,18630.0,22.4297,22.4377,22.4139,22.4139,18630.0
2015-09-04 12:25:00,28.23,28.24,28.18,28.18,31330.0,22.4139,22.4218,22.3742,22.3742,31330.0
2015-09-04 12:30:00,28.2,28.25,28.18,28.25,17348.0,22.39,22.4297,22.3742,22.4297,17348.0
2015-09-04 12:35:00,28.25,28.25,28.23,28.23,20890.0,22.4297,22.4297,22.4139,22.4139,20890.0
2015-09-04 12:40:00,28.23,28.24,28.22,28.22,18414.0,22.4139,22.4218,22.4059,22.4059,18414.0
2015-09-04 12:45:00,28.22,28.24,28.19,28.23,29400.0,22.4059,22.4218,22.3821,22.4139,29400.0
2015-09-04 12:50:00,28.23,28.25,28.22,28.24,23400.0,22.4139,22.4297,22.4059,22.4218,23400.0
2015-09-04 12:55:00,28.23,28.25,28.22,28.22,23704.0,22.4139,22.4297,22.4059,22.4059,23704.0
2015-09-04 13:00:00,28.22,28.22,28.17,28.18,31698.0,22.4059,22.4059,22.3662,22.3742,31698.0
2015-09-04 13:05:00,28.18,28.21,28.18,28.2,21480.0,22.3742,22.398,22.3742,22.39,21480.0
2015-09-04 13:10:00,28.19,28.23,28.18,28.18,13200.0,22.3821,22.4139,22.3742,22.3742,13200.0
2015-09-04 13:15:00,28.18,28.21,28.18,28.19,18100.0,22.3742,22.398,22.3742,22.3821,18100.0
2015-09-04 13:20:00,28.19,28.2,28.14,28.16,38696.0,22.3821,22.39,22.3424,22.3583,38696.0
2015-09-04 13:25:00,28.16,28.17,28.15,28.16,28400.0,22.3583,22.3662,22.3503,22.3583,28400.0
2015-09-04 13:30:00,28.16,28.18,28.14,28.18,25226.0,22.3583,22.3742,22.3424,22.3742,25226.0
2015-09-04 13:35:00,28.19,28.21,28.16,28.18,22016.0,22.3821,22.398,22.3583,22.3742,22016.0
2015-09-04 13:40:00,28.18,28.2,28.16,28.17,23428.0,22.3742,22.39,22.3583,22.3662,23428.0
2015-09-04 13:45:00,28.17,28.2,28.17,28.18,20240.0,22.3662,22.39,22.3662,22.3742,20240.0
2015-09-04 13:50:00,28.18,28.21,28.17,28.18,18624.0,22.3742,22.398,22.3662,22.3742,18624.0
2015-09-04 13:55:00,28.18,28.18,28.16,28.17,20732.0,22.3742,22.3742,22.3583,22.3662,20732.0
2015-09-04 14:00:00,28.17,28.18,28.15,28.15,20240.0,22.3662,22.3742,22.3503,22.3503,20240.0
2015-09-04 14:05:00,28.15,28.16,28.11,28.14,27340.0,22.3503,22.3583,22.3186,22.3424,27340.0
2015-09-04 14:10:00,28.14,28.18,28.14,28.18,11618.0,22.3424,22.3742,22.3424,22.3742,11618.0
2015-09-04 14:15:00,28.17,28.18,28.14,28.15,26516.0,22.3662,22.3742,22.3424,22.3503,26516.0
2015-09-04 14:20:00,28.15,28.16,28.12,28.12,37890.0,22.3503,22.3583,22.3265,22.3265,37890.0
2015-09-04 14:25:00,28.13,28.16,28.11,28.15,30326.0,22.3345,22.3583,22.3186,22.3503,30326.0
2015-09-04 14:30:00,28.15,28.15,28.1,28.1,22118.0,22.3503,22.3503,22.3106,22.3106,22118.0
2015-09-04 14:35:00,28.1,28.11,28.1,28.11,24634.0,22.3106,22.3186,22.3106,22.3186,24634.0
2015-09-04 14:40:00,28.12,28.17,28.12,28.17,27560.0,22.3265,22.3662,22.3265,22.3662,27560.0
2015-09-04 14:45:00,28.17,28.2,28.17,28.19,33950.0,22.3662,22.39,22.3662,22.3821,33950.0
2015-09-04 14:50:00,28.19,28.21,28.17,28.18,26812.0,22.3821,22.398,22.3662,22.3742,26812.0
2015-09-04 14:55:00,28.18,28.21,28.17,28.21,40624.0,22.3742,22.398,22.3662,22.398,40624.0
2015-09-04 15:00:00,28.21,28.24,28.19,28.21,48114.0,22.398,22.4218,22.3821,22.398,48114.0
2015-09-04 15:05:00,28.21,28.25,28.21,28.22,29774.0,22.398,22.4297,22.398,22.4059,29774.0
2015-09-04 15:10:00,28.22,28.22,28.18,28.21,56828.0,22.4059,22.4059,22.3742,22.398,56828.0
2015-09-04 15:15:00,28.21,28.24,28.18,28.22,64336.0,22.398,22.4218,22.3742,22.4059,64336.0
2015-09-04 15:20:00,28.21,28.24,28.2,28.21,40262.0,22.398,22.4218,22.39,22.398,40262.0
2015-09-04 15:25:00,28.21,28.25,28.2,28.25,38464.0,22.398,22.4297,22.39,22.4297,38464.0
2015-09-04 15:30:00,28.25,28.31,28.23,28.3,78418.0,22.4297,22.4774,22.4139,22.4694,78418.0
2015-09-04 15:35:00,28.3,28.34,28.29,28.3,60960.0,22.4694,22.5012,22.4615,22.4694,60960.0
2015-09-04 15:40:00,28.29,28.34,28.27,28.27,165044.0,22.4615,22.5012,22.4456,22.4456,165044.0
2015-09-04 15:45:00,28.27,28.34,28.27,28.32,425184.0,22.4456,22.5012,22.4456,22.4853,425184.0
2015-09-04 15:50:00,28.32,28.33,28.25,28.28,350240.0,22.4853,22.4933,22.4297,22.4536,350240.0
2015-09-04 15:55:00,28.28,28.3,28.18,28.2,374220.0,22.4536,22.4694,22.3742,22.39,374220.0
2015-09-08 09:30:00,28.67,28.78,28.67,28.74,20968.0,22.7632,22.8506,22.7632,22.8188,20968.0
2015-09-08 09:35:00,28.75,28.75,28.65,28.68,152480.0,22.8267,22.8267,22.7473,22.7712,152480.0
2015-09-08 09:40:00,28.67,28.77,28.67,28.77,103750.0,22.7632,22.8426,22.7632,22.8426,103750.0
2015-09-08 09:45:00,28.77,28.77,28.73,28.75,52614.0,22.8426,22.8426,22.8109,22.8267,52614.0
2015-09-08 09:50:00,28.76,28.76,28.67,28.68,46898.0,22.8347,22.8347,22.7632,22.7712,46898.0
2015-09-08 09:55:00,28.67,28.68,28.59,28.61,20378.0,22.7632,22.7712,22.6997,22.7156,20378.0
2015-09-08 10:00:00,28.61,28.63,28.59,28.62,51388.0,22.7156,22.7315,22.6997,22.7235,51388.0
2015-09-08 10:05:00,28.61,28.64,28.57,28.57,20746.0,22.7156,22.7394,22.6838,22.6838,20746.0
2015-09-08 10:10:00,28.56,28.62,28.56,28.62,40480.0,22.6759,22.7235,22.6759,22.7235,40480.0
2015-09-08 10:15:00,28.61,28.64,28.6,28.63,34538.0,22.7156,22.7394,22.7076,22.7315,34538.0
2015-09-08 10:20:00,28.63,28.66,28.61,28.65,42908.0,22.7315,22.7553,22.7156,22.7473,42908.0
2015-09-08 10:25:00,28.65,28.7,28.65,28.68,28490.0,22.7473,22.787,22.7473,22.7712,28490.0
2015-09-08 10:30:00,28.69,28.71,28.68,28.68,59564.0,22.7791,22.795,22.7712,22.7712,59564.0
2015-09-08 10:35:00,28.68,28.69,28.66,28.67,29206.0,22.7712,22.7791,22.7553,22.7632,29206.0
2015-09-08 10:40:00,28.67,28.67,28.63,28.65,41086.0,22.7632,22.7632,22.7315,22.7473,41086.0
2015-09-08 10:45:00,28.65,28.66,28.64,28.65,40684.0,22.7473,22.7553,22.7394,22.7473,40684.0
2015-09-08 10:50:00,28.65,28.66,28.63,28.63,26660.0,22.7473,22.7553,22.7315,22.7315,26660.0
2015-09-08 10:55:00,28.63,28.68,28.61,28.68,45200.0,22.7315,22.7712,22.7156,22.7712,45200.0
2015-09-08 11:00:00,28.68,28.7,28.66,28.67,29260.0,22.7712,22.787,22.7553,22.7632,29260.0
2015-09-08 11:05:00,28.67,28.68,28.67,28.68,33486.0,22.7632,22.7712,22.7632,22.7712,33486.0
2015-09-08 11:10:00,28.68,28.71,28.67,28.67,59924.0,22.7712,22.795,22.7632,22.7632,59924.0
2015-09-08 11:15:00,28.66,28.7,28.66,28.68,30712.0,22.7553,22.787,22.7553,22.7712,30712.0
2015-09-08 11:20:00,28.68,28.71,28.67,28.69,92134.0,22.7712,22.795,22.7632,22.7791,92134.0
2015-09-08 11:25:00,28.69,28.69,28.64,28.65,47332.0,22.7791,22.7791,22.7394,22.7473,47332.0
2015-09-08 11:30:00,28.64,28.65,28.63,28.63,36118.0,22.7394,22.7473,22.7315,22.7315,36118.0
2015-09-08 11:35:00,28.63,28.66,28.63,28.65,49760.0,22.7315,22.7553,22.7315,22.7473,49760.0
2015-09-08 11:40:00,28.65,28.67,28.64,28.67,51478.0,22.7473,22.7632,22.7394,22.7632,51478.0
2015-09-08 11:45:00,28.67,28.68,28.66,28.67,29958.0,22.7632,22.7712,22.7553,22.7632,29958.0
2015-09-08 11:50:00,28.67,28.68,28.64,28.65,41702.0,22.7632,22.7712,22.7394,22.7473,41702.0
2015-09-08 11:55:00,28.65,28.67,28.65,28.67,24932.0,22.7473,22.7632,22.7473,22.7632,24932.0
2015-09-08 12:00:00,28.67,28.67,28.65,28.66,18452.0,22.7632,22.7632,22.7473,22.7553,18452.0
2015-09-08 12:05:00,28.67,28.69,28.66,28.68,24084.0,22.7632,22.7791,22.7553,22.7712,24084.0
2015-09-08 12:10:00,28.68,28.71,28.68,28.71,31360.0,22.7712,22.795,22.7712,22.795,31360.0
2015-09-08 12:15:00,28.71,28.74,28.71,28.73,33762.0,22.795,22.8188,22.795,22.8109,33762.0
2015-09-08 12:20:00,28.73,28.74,28.71,28.71,137808.0,22.8109,22.8188,22.795,22.795,137808.0
2015-09-08 12:25:00,28.72,28.73,28.7,28.73,67404.0,22.8029,22.8109,22.787,22.8109,67404.0
2015-09-08 12:30:00,28.73,28.74,28.68,28.7,33418.0,22.8109,22.8188,22.7712,22.787,33418.0
2015-09-08 12:35:00,28.7,28.71,28.7,28.71,48696.0,22.787,22.795,22.787,22.795,48696.0
2015-09-08 12:40:00,28.7,28.72,28.69,28.71,40590.0,22.787,22.8029,22.7791,22.795,40590.0
2015-09-08 12:45:00,28.71,28.71,28.7,28.7,19990.0,22.795,22.795,22.787,22.787,19990.0
2015-09-08 12:50:00,28.71,28.72,28.69,28.69,95018.0,22.795,22.8029,22.7791,22.7791,95018.0
2015-09-08 12:55:00,28.69,28.69,28.67,28.68,45036.0,22.7791,22.7791,22.7632,22.7712,45036.0
2015-09-08 13:00:00,28.68,28.69,28.66,28.66,39384.0,22.7712,22.7791,22.7553,22.7553,39384.0
2015-09-08 13:05:00,28.66,28.66,28.63,28.64,33522.0,22.7553,22.7553,22.7315,22.7394,33522.0
2015-09-08 13:10:00,28.64,28.65,28.62,28.63,41834.0,22.7394,22.7473,22.7235,22.7315,41834.0
2015-09-08 13:15:00,28.62,28.65,28.61,28.61,35828.0,22.7235,22.7473,22.7156,22.7156,35828.0
2015-09-08 13:20:00,28.61,28.65,28.61,28.63,33908.0,22.7156,22.7473,22.7156,22.7315,33908.0
2015-09-08 13:25:00,28.63,28.63,28.61,28.61,23952.0,22.7315,22.7315,22.7156,22.7156,23952.0
2015-09-08 13:30:00,28.61,28.63,28.59,28.63,25060.0,22.7156,22.7315,22.6997,22.7315,25060.0
2015-09-08 13:35:00,28.62,28.64,28.61,28.63,21994.0,22.7235,22.7394,22.7156,22.7315,21994.0
2015-09-08 13:40:00,28.63,28.66,28.63,28.65,29766.0,22.7315,22.7553,22.7315,22.7473,29766.0
2015-09-08 13:45:00,28.65,28.68,28.65,28.68,35280.0,22.7473,22.7712,22.7473,22.7712,35280.0
2015-09-08 13:50:00,28.68,28.68,28.66,28.67,31090.0,22.7712,22.7712,22.7553,22.7632,31090.0
2015-09-08 13:55:00,28.67,28.7,28.67,28.7,30106.0,22.7632,22.787,22.7632,22.787,30106.0
2015-09-08 14:00:00,28.7,28.72,28.69,28.71,59942.0,22.787,22.8029,22.7791,22.795,59942.0
2015-09-08 14:05:00,28.71,28.72,28.7,28.71,44318.0,22.795,22.8029,22.787,22.795,44318.0
2015-09-08 14:10:00,28.72,28.72,28.66,28.66,170606.0,22.8029,22.8029,22.7553,22.7553,170606.0
2015-09-08 14:15:00,28.67,28.7,28.67,28.68,73600.0,22.7632,22.787,22.7632,22.7712,73600.0
2015-09-08 14:20:00,28.69,28.7,28.67,28.68,26624.0,22.7791,22.787,22.7632,22.7712,26624.0
2015-09-08 14:25:00,28.68,28.71,28.68,28.7,104542.0,22.7712,22.795,22.7712,22.787,104542.0
2015-09-08 14:30:00,28.7,28.72,28.7,28.71,59742.0,22.787,22.8029,22.787,22.795,59742.0
2015-09-08 14:35:00,28.71,28.75,28.71,28.73,93080.0,22.795,22.8267,22.795,22.8109,93080.0
2015-09-08 14:40:00,28.73,28.74,28.72,28.73,113150.0,22.8109,22.8188,22.8029,22.8109,113150.0
2015-09-08 14:45:00,28.73,28.75,28.72,28.73,327504.0,22.8109,22.8267,22.8029,22.8109,327504.0
2015-09-08 14:50:00,28.72,28.75,28.72,28.74,80200.0,22.8029,22.8267,22.8029,22.8188,80200.0
2015-09-08 14:55:00,28.74,28.74,28.71,28.73,85350.0,22.8188,22.8188,22.795,22.8109,85350.0
2015-09-08 15:00:00,28.73,28.74,28.72,28.74,48566.0,22.8109,22.8188,22.8029,22.8188,48566.0
2015-09-08 15:05:00,28.74,28.74,28.71,28.72,71474.0,22.8188,22.8188,22.795,22.8029,71474.0
2015-09-08 15:10:00,28.72,28.73,28.71,28.71,54928.0,22.8029,22.8109,22.795,22.795,54928.0
2015-09-08 15:15:00,28.72,28.72,28.7,28.72,55814.0,22.8029,22.8029,22.787,22.8029,55814.0
2015-09-08 15:20:00,28.71,28.72,28.69,28.71,102336.0,22.795,22.8029,22.7791,22.795,102336.0
2015-09-08 15:25:00,28.71,28.75,28.7,28.75,131606.0,22.795,22.8267,22.787,22.8267,131606.0
2015-09-08 15:30:00,28.75,28.75,28.73,28.73,90676.0,22.8267,22.8267,22.8109,22.8109,90676.0
2015-09-08 15:35:00,28.74,28.77,28.73,28.75,280054.0,22.8188,22.8426,22.8109,22.8267,280054.0
2015-09-08 15:40:00,28.75,28.76,28.74,28.74,122294.0,22.8267,22.8347,22.8188,22.8188,122294.0
2015-09-08 15:45:00,28.74,28.78,28.74,28.77,171500.0,22.8188,22.8506,22.8188,22.8426,171500.0
2015-09-08 15:50:00,28.77,28.78,28.75,28.78,155784.0,22.8426,22.8506,22.8267,22.8506,155784.0
2015-09-08 15:55:00,28.78,28.8,28.77,28.79,406696.0,22.8506,22.8664,22.8426,22.8585,406696.0
2015-09-09 09:30:00,29.25,29.34,29.18,29.25,211798.0,23.2237,23.2952,23.1681,23.2237,211798.0
2015-09-09 09:35:00,29.25,29.29,29.23,29.26,32606.0,23.2237,23.2555,23.2078,23.2317,32606.0
2015-09-09 09:40:00,29.27,29.27,29.18,29.22,63720.0,23.2396,23.2396,23.1681,23.1999,63720.0
2015-09-09 09:45:00,29.22,29.25,29.21,29.22,153804.0,23.1999,23.2237,23.192,23.1999,153804.0
2015-09-09 09:50:00,29.22,29.24,29.22,29.23,40900.0,23.1999,23.2158,23.1999,23.2078,40900.0
2015-09-09 09:55:00,29.23,29.25,29.22,29.24,43668.0,23.2078,23.2237,23.1999,23.2158,43668.0
2015-09-09 10:00:00,29.25,29.25,29.17,29.18,51852.0,23.2237,23.2237,23.1602,23.1681,51852.0
2015-09-09 10:05:00,29.18,29.18,29.14,29.14,18394.0,23.1681,23.1681,23.1364,23.1364,18394.0
2015-09-09 10:10:00,29.14,29.14,29.08,29.1,26692.0,23.1364,23.1364,23.0887,23.1046,26692.0
2015-09-09 10:15:00,29.1,29.1,29.03,29.04,27850.0,23.1046,23.1046,23.049,23.057,27850.0
2015-09-09 10:20:00,29.04,29.07,29.03,29.05,42212.0,23.057,23.0808,23.049,23.0649,42212.0
2015-09-09 10:25:00,29.05,29.08,29.03,29.03,25038.0,23.0649,23.0887,23.049,23.049,25038.0
2015-09-09 10:30:00,29.03,29.05,29.0,29.0,27958.0,23.049,23.0649,23.0252,23.0252,27958.0
2015-09-09 10:35:00,28.99,28.99,28.93,28.96,43638.0,23.0173,23.0173,22.9696,22.9935,43638.0
2015-09-09 10:40:00,28.97,29.0,28.96,29.0,42960.0,23.0014,23.0252,22.9935,23.0252,42960.0
2015-09-09 10:45:00,29.0,29.0,28.97,28.97,17682.0,23.0252,23.0252,23.0014,23.0014,17682.0
2015-09-09 10:50:00,28.97,28.98,28.93,28.94,96612.0,23.0014,23.0093,22.9696,22.9776,96612.0
2015-09-09 10:55:00,28.93,28.97,28.92,28.96,31274.0,22.9696,23.0014,22.9617,22.9935,31274.0
2015-09-09 11:00:00,28.96,28.98,28.95,28.97,33160.0,22.9935,23.0093,22.9855,23.0014,33160.0
2015-09-09 11:05:00,28.97,28.99,28.95,28.98,28342.0,23.0014,23.0173,22.9855,23.0093,28342.0
2015-09-09 11:10:00,28.98,29.02,28.98,28.99,35122.0,23.0093,23.0411,23.0093,23.0173,35122.0
2015-09-09 11:15:00,29.0,29.0,28.97,28.97,16010.0,23.0252,23.0252,23.0014,23.0014,16010.0
2015-09-09 11:20:00,28.97,28.97,28.92,28.93,61314.0,23.0014,23.0014,22.9617,22.9696,61314.0
2015-09-09 11:25:00,28.93,28.93,28.88,28.89,58304.0,22.9696,22.9696,22.9299,22.9379,58304.0
2015-09-09 11:30:00,28.89,28.93,28.89,28.93,33934.0,22.9379,22.9696,22.9379,22.9696,33934.0
2015-09-09 11:35:00,28.92,28.92,28.89,28.9,27818.0,22.9617,22.9617,22.9379,22.9458,27818.0
2015-09-09 11:40:00,28.9,28.92,28.86,28.89,30932.0,22.9458,22.9617,22.9141,22.9379,30932.0
2015-09-09 11:45:00,28.88,28.91,28.87,28.9,38912.0,22.9299,22.9538,22.922,22.9458,38912.0
2015-09-09 11:50:00,28.9,28.91,28.89,28.9,28986.0,22.9458,22.9538,22.9379,22.9458,28986.0
2015-09-09 11:55:00,28.9,28.93,28.9,28.92,25966.0,22.9458,22.9696,22.9458,22.9617,25966.0
2015-09-09 12:00:00,28.92,28.95,28.91,28.93,25452.0,22.9617,22.9855,22.9538,22.9696,25452.0
2015-09-09 12:05:00,28.93,28.94,28.89,28.93,25874.0,22.9696,22.9776,22.9379,22.9696,25874.0
2015-09-09 12:10:00,28.93,28.93,28.91,28.92,15088.0,22.9696,22.9696,22.9538,22.9617,15088.0
2015-09-09 12:15:00,28.92,28.99,28.92,28.98,24412.0,22.9617,23.0173,22.9617,23.0093,24412.0
2015-09-09 12:20:00,28.99,28.99,28.96,28.96,17698.0,23.0173,23.0173,22.9935,22.9935,17698.0
2015-09-09 12:25:00,28.96,28.97,28.93,28.96,25200.0,22.9935,23.0014,22.9696,22.9935,25200.0
2015-09-09 12:30:00,28.96,28.98,28.96,28.96,15010.0,22.9935,23.0093,22.9935,22.9935,15010.0
2015-09-09 12:35:00,28.96,28.97,28.92,28.93,29504.0,22.9935,23.0014,22.9617,22.9696,29504.0
2015-09-09 12:40:00,28.93,28.94,28.92,28.93,22818.0,22.9696,22.9776,22.9617,22.9696,22818.0
2015-09-09 12:45:00,28.93,28.95,28.91,28.91,18000.0,22.9696,22.9855,22.9538,22.9538,18000.0
2015-09-09 12:50:00,28.91,28.91,28.88,28.9,20222.0,22.9538,22.9538,22.9299,22.9458,20222.0
2015-09-09 12:55:00,28.89,28.9,28.86,28.9,12416.0,22.9379,22.9458,22.9141,22.9458,12416.0
2015-09-09 13:00:00,28.9,28.91,28.88,28.9,16086.0,22.9458,22.9538,22.9299,22.9458,16086.0
2015-09-09 13:05:00,28.9,28.91,28.86,28.88,19716.0,22.9458,22.9538,22.9141,22.9299,19716.0
2015-09-09 13:10:00,28.89,28.89,28.86,28.86,32976.0,22.9379,22.9379,22.9141,22.9141,32976.0
2015-09-09 13:15:00,28.86,28.91,28.86,28.9,22702.0,22.9141,22.9538,22.9141,22.9458,22702.0
2015-09-09 13:20:00,28.9,28.9,28.84,28.86,25670.0,22.9458,22.9458,22.8982,22.9141,25670.0
2015-09-09 13:25:00,28.86,28.86,28.81,28.82,19426.0,22.9141,22.9141,22.8744,22.8823,19426.0
2015-09-09 13:30:00,28.82,28.82,28.79,28.8,31566.0,22.8823,22.8823,22.8585,22.8664,31566.0
2015-09-09 13:35:00,28.81,28.82,28.79,28.8,31258.0,22.8744,22.8823,22.8585,22.8664,31258.0
2015-09-09 13:40:00,28.79,28.8,28.77,28.77,17046.0,22.8585,22.8664,22.8426,22.8426,17046.0
2015-09-09 13:45:00,28.77,28.8,28.77,28.79,23614.0,22.8426,22.8664,22.8426,22.8585,23614.0
2015-09-09 13:50:00,28.78,28.78,28.72,28.75,57608.0,22.8506,22.8506,22.8029,22.8267,57608.0
2015-09-09 13:55:00,28.75,28.75,28.68,28.69,19656.0,22.8267,22.8267,22.7712,22.7791,19656.0
2015-09-09 14:00:00,28.7,28.72,28.68,28.7,20290.0,22.787,22.8029,22.7712,22.787,20290.0
2015-09-09 14:05:00,28.7,28.72,28.68,28.71,24612.0,22.787,22.8029,22.7712,22.795,24612.0
2015-09-09 14:10:00,28.71,28.73,28.7,28.72,30908.0,22.795,22.8109,22.787,22.8029,30908.0
2015-09-09 14:15:00,28.72,28.74,28.7,28.73,23294.0,22.8029,22.8188,22.787,22.8109,23294.0
2015-09-09 14:20:00,28.73,28.73,28.68,28.7,60098.0,22.8109,22.8109,22.7712,22.787,60098.0
2015-09-09 14:25:00,28.7,28.72,28.65,28.68,28686.0,22.787,22.8029,22.7473,22.7712,28686.0
2015-09-09 14:30:00,28.69,28.69,28.66,28.67,45738.0,22.7791,22.7791,22.7553,22.7632,45738.0
2015-09-09 14:35:00,28.68,28.72,28.68,28.71,43740.0,22.7712,22.8029,22.7712,22.795,43740.0
2015-09-09 14:40:00,28.7,28.71,28.65,28.67,68498.0,22.787,22.795,22.7473,22.7632,68498.0
2015-09-09 14:45:00,28.67,28.71,28.66,28.71,51426.0,22.7632,22.795,22.7553,22.795,51426.0
2015-09-09 14:50:00,28.7,28.75,28.7,28.74,55506.0,22.787,22.8267,22.787,22.8188,55506.0
2015-09-09 14:55:00,28.73,28.73,28.72,28.72,21892.0,22.8109,22.8109,22.8029,22.8029,21892.0
2015-09-09 15:00:00,28.71,28.76,28.65,28.76,60684.0,22.795,22.8347,22.7473,22.8347,60684.0
2015-09-09 15:05:00,28.76,28.78,28.74,28.75,43708.0,22.8347,22.8506,22.8188,22.8267,43708.0
2015-09-09 15:10:00,28.75,28.77,28.7,28.76,110112.0,22.8267,22.8426,22.787,22.8347,110112.0
2015-09-09 15:15:00,28.75,28.8,28.71,28.77,67442.0,22.8267,22.8664,22.795,22.8426,67442.0
2015-09-09 15:20:00,28.76,28.78,28.74,28.76,31414.0,22.8347,22.8506,22.8188,22.8347,31414.0
2015-09-09 15:25:00,28.76,28.77,28.68,28.69,47412.0,22.8347,22.8426,22.7712,22.7791,47412.0
2015-09-09 15:30:00,28.68,28.68,28.59,28.62,86334.0,22.7712,22.7712,22.6997,22.7235,86334.0
2015-09-09 15:35:00,28.62,28.65,28.59,28.59,137016.0,22.7235,22.7473,22.6997,22.6997,137016.0
2015-09-09 15:40:00,28.58,28.59,28.52,28.53,65154.0,22.6918,22.6997,22.6441,22.6521,65154.0
2015-09-09 15:45:00,28.53,28.55,28.49,28.52,119220.0,22.6521,22.6679,22.6203,22.6441,119220.0
2015-09-09 15:50:00,28.52,28.55,28.48,28.48,113844.0,22.6441,22.6679,22.6124,22.6124,113844.0
2015-09-09 15:55:00,28.48,28.52,28.45,28.5,284270.0,22.6124,22.6441,22.5885,22.6282,284270.0
2015-09-10 09:30:00,28.83,28.95,28.68,28.83,192068.0,22.8902,22.9855,22.7712,22.8902,192068.0
2015-09-10 09:35:00,28.83,28.86,28.73,28.82,38604.0,22.8902,22.9141,22.8109,22.8823,38604.0
2015-09-10 09:40:00,28.82,28.89,28.79,28.8,75676.0,22.8823,22.9379,22.8585,22.8664,75676.0
2015-09-10 09:45:00,28.8,28.85,28.77,28.79,31974.0,22.8664,22.9061,22.8426,22.8585,31974.0
2015-09-10 09:50:00,28.79,28.81,28.7,28.71,28746.0,22.8585,22.8744,22.787,22.795,28746.0
2015-09-10 09:55:00,28.72,28.73,28.61,28.61,20714.0,22.8029,22.8109,22.7156,22.7156,20714.0
2015-09-10 10:00:00,28.63,28.68,28.56,28.58,116132.0,22.7315,22.7712,22.6759,22.6918,116132.0
2015-09-10 10:05:00,28.57,28.64,28.57,28.6,50440.0,22.6838,22.7394,22.6838,22.7076,50440.0
2015-09-10 10:10:00,28.61,28.61,28.53,28.55,39296.0,22.7156,22.7156,22.6521,22.6679,39296.0
2015-09-10 10:15:00,28.56,28.61,28.54,28.61,40512.0,22.6759,22.7156,22.66,22.7156,40512.0
2015-09-10 10:20:00,28.61,28.63,28.58,28.59,32008.0,22.7156,22.7315,22.6918,22.6997,32008.0
2015-09-10 10:25:00,28.59,28.61,28.56,28.6,55704.0,22.6997,22.7156,22.6759,22.7076,55704.0
2015-09-10 10:30:00,28.6,28.68,28.6,28.68,24382.0,22.7076,22.7712,22.7076,22.7712,24382.0
2015-09-10 10:35:00,28.68,28.74,28.67,28.73,30632.0,22.7712,22.8188,22.7632,22.8109,30632.0
2015-09-10 10:40:00,28.73,28.79,28.73,28.76,27722.0,22.8109,22.8585,22.8109,22.8347,27722.0
2015-09-10 10:45:00,28.78,28.8,28.78,28.8,16422.0,22.8506,22.8664,22.8506,22.8664,16422.0
2015-09-10 10:50:00,28.81,28.84,28.81,28.83,24940.0,22.8744,22.8982,22.8744,22.8902,24940.0
2015-09-10 10:55:00,28.83,28.85,28.83,28.84,65532.0,22.8902,22.9061,22.8902,22.8982,65532.0
2015-09-10 11:00:00,28.84,28.85,28.78,28.79,80022.0,22.8982,22.9061,22.8506,22.8585,80022.0
2015-09-10 11:05:00,28.78,28.81,28.75,28.77,54744.0,22.8506,22.8744,22.8267,22.8426,54744.0
2015-09-10 11:10:00,28.76,28.8,28.73,28.74,55448.0,22.8347,22.8664,22.8109,22.8188,55448.0
2015-09-10 11:15:00,28.74,28.74,28.68,28.68,36408.0,22.8188,22.8188,22.7712,22.7712,36408.0
2015-09-10 11:20:00,28.68,28.71,28.66,28.71,23742.0,22.7712,22.795,22.7553,22.795,23742.0
2015-09-10 11:25:00,28.71,28.74,28.68,28.73,40862.0,22.795,22.8188,22.7712,22.8109,40862.0
2015-09-10 11:30:00,28.74,28.78,28.74,28.77,36478.0,22.8188,22.8506,22.8188,22.8426,36478.0
2015-09-10 11:35:00,28.76,28.85,28.75,28.84,37858.0,22.8347,22.9061,22.8267,22.8982,37858.0
2015-09-10 11:40:00,28.83,28.86,28.81,28.84,22878.0,22.8902,22.9141,22.8744,22.8982,22878.0
2015-09-10 11:45:00,28.83,28.83,28.79,28.79,35350.0,22.8902,22.8902,22.8585,22.8585,35350.0
2015-09-10 11:50:00,28.79,28.81,28.75,28.81,44606.0,22.8585,22.8744,22.8267,22.8744,44606.0
2015-09-10 11:55:00,28.82,28.83,28.79,28.81,59306.0,22.8823,22.8902,22.8585,22.8744,59306.0
2015-09-10 12:00:00,28.82,28.83,28.78,28.82,26742.0,22.8823,22.8902,22.8506,22.8823,26742.0
2015-09-10 12:05:00,28.83,28.83,28.79,28.83,79108.0,22.8902,22.8902,22.8585,22.8902,79108.0
2015-09-10 12:10:00,28.83,28.83,28.8,28.81,47464.0,22.8902,22.8902,22.8664,22.8744,47464.0
2015-09-10 12:15:00,28.82,28.83,28.75,28.75,45486.0,22.8823,22.8902,22.8267,22.8267,45486.0
2015-09-10 12:20:00,28.75,28.78,28.74,28.77,26406.0,22.8267,22.8506,22.8188,22.8426,26406.0
2015-09-10 12:25:00,28.77,28.81,28.75,28.76,24446.0,22.8426,22.8744,22.8267,22.8347,24446.0
2015-09-10 12:30:00,28.74,28.82,28.74,28.8,20082.0,22.8188,22.8823,22.8188,22.8664,20082.0
2015-09-10 12:35:00,28.81,28.83,28.81,28.83,33206.0,22.8744,22.8902,22.8744,22.8902,33206.0
2015-09-10 12:40:00,28.82,28.83,28.81,28.82,17602.0,22.8823,22.8902,22.8744,22.8823,17602.0
2015-09-10 12:45:00,28.82,28.84,28.81,28.83,101396.0,22.8823,22.8982,22.8744,22.8902,101396.0
2015-09-10 12:50:00,28.83,28.83,28.8,28.82,25420.0,22.8902,22.8902,22.8664,22.8823,25420.0
2015-09-10 12:55:00,28.82,28.83,28.78,28.82,41058.0,22.8823,22.8902,22.8506,22.8823,41058.0
2015-09-10 13:00:00,28.81,28.83,28.79,28.83,52454.0,22.8744,22.8902,22.8585,22.8902,52454.0
2015-09-10 13:05:00,28.83,28.83,28.81,28.81,48420.0,22.8902,22.8902,22.8744,22.8744,48420.0
2015-09-10 13:10:00,28.81,28.84,28.8,28.8,30742.0,22.8744,22.8982,22.8664,22.8664,30742.0
2015-09-10 13:15:00,28.8,28.82,28.8,28.81,25806.0,22.8664,22.8823,22.8664,22.8744,25806.0
2015-09-10 13:20:00,28.82,28.85,28.79,28.85,32236.0,22.8823,22.9061,22.8585,22.9061,32236.0
2015-09-10 13:25:00,28.84,28.87,28.82,28.86,149666.0,22.8982,22.922,22.8823,22.9141,149666.0
2015-09-10 13:30:00,28.86,28.92,28.85,28.89,40256.0,22.9141,22.9617,22.9061,22.9379,40256.0
2015-09-10 13:35:00,28.89,28.93,28.88,28.93,102986.0,22.9379,22.9696,22.9299,22.9696,102986.0
2015-09-10 13:40:00,28.93,28.93,28.89,28.9,34512.0,22.9696,22.9696,22.9379,22.9458,34512.0
2015-09-10 13:45:00,28.91,28.92,28.86,28.92,31400.0,22.9538,22.9617,22.9141,22.9617,31400.0
2015-09-10 13:50:00,28.92,28.95,28.9,28.9,24888.0,22.9617,22.9855,22.9458,22.9458,24888.0
2015-09-10 13:55:00,28.9,28.93,28.89,28.93,27654.0,22.9458,22.9696,22.9379,22.9696,27654.0
2015-09-10 14:00:00,28.95,28.97,28.93,28.96,56564.0,22.9855,23.0014,22.9696,22.9935,56564.0
2015-09-10 14:05:00,28.97,28.97,28.95,28.95,29128.0,23.0014,23.0014,22.9855,22.9855,29128.0
2015-09-10 14:10:00,28.95,28.98,28.95,28.97,29422.0,22.9855,23.0093,22.9855,23.0014,29422.0
2015-09-10 14:15:00,28.96,28.96,28.91,28.93,29276.0,22.9935,22.9935,22.9538,22.9696,29276.0
2015-09-10 14:20:00,28.92,28.94,28.9,28.93,18968.0,22.9617,22.9776,22.9458,22.9696,18968.0
2015-09-10 14:25:00,28.93,28.94,28.91,28.93,21722.0,22.9696,22.9776,22.9538,22.9696,21722.0
2015-09-10 14:30:00,28.93,28.96,28.92,28.93,31590.0,22.9696,22.9935,22.9617,22.9696,31590.0
2015-09-10 14:35:00,28.93,28.96,28.93,28.96,34728.0,22.9696,22.9935,22.9696,22.9935,34728.0
2015-09-10 14:40:00,28.96,28.98,28.95,28.96,46666.0,22.9935,23.0093,22.9855,22.9935,46666.0
2015-09-10 14:45:00,28.95,28.95,28.92,28.93,29106.0,22.9855,22.9855,22.9617,22.9696,29106.0
2015-09-10 14:50:00,28.93,28.96,28.92,28.94,41336.0,22.9696,22.9935,22.9617,22.9776,41336.0
2015-09-10 14:55:00,28.93,28.93,28.89,28.89,37510.0,22.9696,22.9696,22.9379,22.9379,37510.0
2015-09-10 15:00:00,28.89,28.9,28.85,28.87,57810.0,22.9379,22.9458,22.9061,22.922,57810.0
2015-09-10 15:05:00,28.87,28.91,28.86,28.9,45584.0,22.922,22.9538,22.9141,22.9458,45584.0
2015-09-10 15:10:00,28.91,28.92,28.87,28.91,76730.0,22.9538,22.9617,22.922,22.9538,76730.0
2015-09-10 15:15:00,28.91,28.95,28.88,28.89,59650.0,22.9538,22.9855,22.9299,22.9379,59650.0
2015-09-10 15:20:00,28.89,28.91,28.84,28.86,72134.0,22.9379,22.9538,22.8982,22.9141,72134.0
2015-09-10 15:25:00,28.86,28.87,28.81,28.84,60270.0,22.9141,22.922,22.8744,22.8982,60270.0
2015-09-10 15:30:00,28.83,28.83,28.76,28.79,71246.0,22.8902,22.8902,22.8347,22.8585,71246.0
2015-09-10 15:35:00,28.79,28.82,28.75,28.79,73374.0,22.8585,22.8823,22.8267,22.8585,73374.0
2015-09-10 15:40:00,28.79,28.79,28.73,28.75,99436.0,22.8585,22.8585,22.8109,22.8267,99436.0
2015-09-10 15:45:00,28.75,28.79,28.7,28.78,146510.0,22.8267,22.8585,22.787,22.8506,146510.0
2015-09-10 15:50:00,28.78,28.82,28.75,28.8,139302.0,22.8506,22.8823,22.8267,22.8664,139302.0
2015-09-10 15:55:00,28.8,28.86,28.8,28.85,286644.0,22.8664,22.9141,22.8664,22.9061,286644.0
2015-09-11 09:30:00,28.73,28.79,28.68,28.74,71778.0,22.8109,22.8585,22.7712,22.8188,71778.0
2015-09-11 09:35:00,28.72,28.83,28.71,28.8,21248.0,22.8029,22.8902,22.795,22.8664,21248.0
2015-09-11 09:40:00,28.8,28.83,28.75,28.79,23538.0,22.8664,22.8902,22.8267,22.8585,23538.0
2015-09-11 09:45:00,28.78,28.78,28.74,28.75,36104.0,22.8506,22.8506,22.8188,22.8267,36104.0
2015-09-11 09:50:00,28.75,28.77,28.73,28.75,43354.0,22.8267,22.8426,22.8109,22.8267,43354.0
2015-09-11 09:55:00,28.76,28.78,28.72,28.75,67430.0,22.8347,22.8506,22.8029,22.8267,67430.0
2015-09-11 10:00:00,28.73,28.74,28.69,28.71,72702.0,22.8109,22.8188,22.7791,22.795,72702.0
2015-09-11 10:05:00,28.71,28.74,28.7,28.74,44152.0,22.795,22.8188,22.787,22.8188,44152.0
2015-09-11 10:10:00,28.73,28.74,28.7,28.71,40376.0,22.8109,22.8188,22.787,22.795,40376.0
2015-09-11 10:15:00,28.71,28.74,28.68,28.73,29086.0,22.795,22.8188,22.7712,22.8109,29086.0
2015-09-11 10:20:00,28.73,28.75,28.73,28.74,29354.0,22.8109,22.8267,22.8109,22.8188,29354.0
2015-09-11 10:25:00,28.73,28.76,28.71,28.72,22624.0,22.8109,22.8347,22.795,22.8029,22624.0
2015-09-11 10:30:00,28.72,28.73,28.71,28.71,18620.0,22.8029,22.8109,22.795,22.795,18620.0
2015-09-11 10:35:00,28.7,28.72,28.68,28.72,13820.0,22.787,22.8029,22.7712,22.8029,13820.0
2015-09-11 10:40:00,28.74,28.75,28.71,28.74,17700.0,22.8188,22.8267,22.795,22.8188,17700.0
2015-09-11 10:45:00,28.74,28.77,28.73,28.76,23360.0,22.8188,22.8426,22.8109,22.8347,23360.0
2015-09-11 10:50:00,28.75,28.78,28.73,28.73,26518.0,22.8267,22.8506,22.8109,22.8109,26518.0
2015-09-11 10:55:00,28.73,28.74,28.71,28.73,44010.0,22.8109,22.8188,22.795,22.8109,44010.0
2015-09-11 11:00:00,28.73,28.76,28.71,28.74,27430.0,22.8109,22.8347,22.795,22.8188,27430.0
2015-09-11 11:05:00,28.75,28.8,28.75,28.79,25978.0,22.8267,22.8664,22.8267,22.8585,25978.0
2015-09-11 11:10:00,28.79,28.8,28.78,28.78,55060.0,22.8585,22.8664,22.8506,22.8506,55060.0
2015-09-11 11:15:00,28.79,28.8,28.75,28.8,41394.0,22.8585,22.8664,22.8267,22.8664,41394.0
2015-09-11 11:20:00,28.81,28.81,28.75,28.79,29298.0,22.8744,22.8744,22.8267,22.8585,29298.0
2015-09-11 11:25:00,28.79,28.82,28.78,28.82,47142.0,22.8585,22.8823,22.8506,22.8823,47142.0
2015-09-11 11:30:00,28.82,28.84,28.8,28.81,47742.0,22.8823,22.8982,22.8664,22.8744,47742.0
2015-09-11 11:35:00,28.81,28.89,28.8,28.88,47388.0,22.8744,22.9379,22.8664,22.9299,47388.0
2015-09-11 11:40:00,28.88,28.9,28.86,28.89,60744.0,22.9299,22.9458,22.9141,22.9379,60744.0
2015-09-11 11:45:00,28.9,28.92,28.86,28.91,38214.0,22.9458,22.9617,22.9141,22.9538,38214.0
2015-09-11 11:50:00,28.91,28.98,28.91,28.96,44522.0,22.9538,23.0093,22.9538,22.9935,44522.0
2015-09-11 11:55:00,28.96,28.97,28.93,28.95,36872.0,22.9935,23.0014,22.9696,22.9855,36872.0
2015-09-11 12:00:00,28.95,29.03,28.94,29.01,66868.0,22.9855,23.049,22.9776,23.0332,66868.0
2015-09-11 12:05:00,29.0,29.02,29.0,29.0,16500.0,23.0252,23.0411,23.0252,23.0252,16500.0
2015-09-11 12:10:00,29.0,29.04,29.0,29.03,67260.0,23.0252,23.057,23.0252,23.049,67260.0
2015-09-11 12:15:00,29.04,29.05,29.0,29.02,38978.0,23.057,23.0649,23.0252,23.0411,38978.0
2015-09-11 12:20:00,29.02,29.03,28.98,28.99,12852.0,23.0411,23.049,23.0093,23.0173,12852.0
2015-09-11 12:25:00,28.99,29.0,28.97,28.99,18464.0,23.0173,23.0252,23.0014,23.0173,18464.0
2015-09-11 12:30:00,29.0,29.0,28.98,28.98,19968.0,23.0252,23.0252,23.0093,23.0093,19968.0
2015-09-11 12:35:00,28.98,28.98,28.95,28.95,25916.0,23.0093,23.0093,22.9855,22.9855,25916.0
2015-09-11 12:40:00,28.95,28.98,28.95,28.98,32574.0,22.9855,23.0093,22.9855,23.0093,32574.0
2015-09-11 12:45:00,28.98,29.04,28.98,29.03,30116.0,23.0093,23.057,23.0093,23.049,30116.0
2015-09-11 12:50:00,29.04,29.04,29.0,29.0,29398.0,23.057,23.057,23.0252,23.0252,29398.0
2015-09-11 12:55:00,29.0,29.02,28.99,29.0,25010.0,23.0252,23.0411,23.0173,23.0252,25010.0
2015-09-11 13:00:00,29.0,29.01,28.99,28.99,19910.0,23.0252,23.0332,23.0173,23.0173,19910.0
2015-09-11 13:05:00,28.99,29.0,28.96,28.97,18444.0,23.0173,23.0252,22.9935,23.0014,18444.0
2015-09-11 13:10:00,28.98,28.99,28.95,28.96,16534.0,23.0093,23.0173,22.9855,22.9935,16534.0
2015-09-11 13:15:00,28.95,28.96,28.93,28.94,40904.0,22.9855,22.9935,22.9696,22.9776,40904.0
2015-09-11 13:20:00,28.94,28.94,28.91,28.91,30134.0,22.9776,22.9776,22.9538,22.9538,30134.0
2015-09-11 13:25:00,28.9,28.92,28.89,28.89,21330.0,22.9458,22.9617,22.9379,22.9379,21330.0
2015-09-11 13:30:00,28.89,28.91,28.88,28.9,30310.0,22.9379,22.9538,22.9299,22.9458,30310.0
2015-09-11 13:35:00,28.89,28.92,28.88,28.92,24088.0,22.9379,22.9617,22.9299,22.9617,24088.0
2015-09-11 13:40:00,28.92,28.95,28.92,28.95,19760.0,22.9617,22.9855,22.9617,22.9855,19760.0
2015-09-11 13:45:00,28.95,28.95,28.91,28.91,29656.0,22.9855,22.9855,22.9538,22.9538,29656.0
2015-09-11 13:50:00,28.92,28.94,28.9,28.93,40880.0,22.9617,22.9776,22.9458,22.9696,40880.0
2015-09-11 13:55:00,28.94,28.95,28.93,28.93,10620.0,22.9776,22.9855,22.9696,22.9696,10620.0
2015-09-11 14:00:00,28.93,28.93,28.88,28.91,63368.0,22.9696,22.9696,22.9299,22.9538,63368.0
2015-09-11 14:05:00,28.91,28.93,28.89,28.92,18648.0,22.9538,22.9696,22.9379,22.9617,18648.0
2015-09-11 14:10:00,28.93,28.95,28.91,28.92,35762.0,22.9696,22.9855,22.9538,22.9617,35762.0
2015-09-11 14:15:00,28.91,28.94,28.91,28.94,34408.0,22.9538,22.9776,22.9538,22.9776,34408.0
2015-09-11 14:20:00,28.95,28.97,28.95,28.97,20786.0,22.9855,23.0014,22.9855,23.0014,20786.0
2015-09-11 14:25:00,28.97,28.97,28.94,28.95,24272.0,23.0014,23.0014,22.9776,22.9855,24272.0
2015-09-11 14:30:00,28.95,28.99,28.95,28.98,35032.0,22.9855,23.0173,22.9855,23.0093,35032.0
2015-09-11 14:35:00,28.98,29.01,28.97,28.99,35942.0,23.0093,23.0332,23.0014,23.0173,35942.0
2015-09-11 14:40:00,28.99,28.99,28.96,28.97,24804.0,23.0173,23.0173,22.9935,23.0014,24804.0
2015-09-11 14:45:00,28.97,29.0,28.97,28.99,36720.0,23.0014,23.0252,23.0014,23.0173,36720.0
2015-09-11 14:50:00,28.99,29.0,28.96,28.99,33664.0,23.0173,23.0252,22.9935,23.0173,33664.0
2015-09-11 14:55:00,29.0,29.01,28.98,29.0,24754.0,23.0252,23.0332,23.0093,23.0252,24754.0
2015-09-11 15:00:00,29.0,29.02,28.99,29.01,38130.0,23.0252,23.0411,23.0173,23.0332,38130.0
2015-09-11 15:05:00,29.0,29.05,29.0,29.02,49306.0,23.0252,23.0649,23.0252,23.0411,49306.0
2015-09-11 15:10:00,29.02,29.04,29.0,29.03,66714.0,23.0411,23.057,23.0252,23.049,66714.0
2015-09-11 15:15:00,29.03,29.07,29.03,29.04,121444.0,23.049,23.0808,23.049,23.057,121444.0
2015-09-11 15:20:00,29.04,29.05,29.02,29.03,36154.0,23.057,23.0649,23.0411,23.049,36154.0
2015-09-11 15:25:00,29.03,29.06,29.02,29.05,40364.0,23.049,23.0729,23.0411,23.0649,40364.0
2015-09-11 15:30:00,29.04,29.04,29.0,29.0,73502.0,23.057,23.057,23.0252,23.0252,73502.0
2015-09-11 15:35:00,29.0,29.03,29.0,29.03,69804.0,23.0252,23.049,23.0252,23.049,69804.0
2015-09-11 15:40:00,29.03,29.03,28.99,29.0,51026.0,23.049,23.049,23.0173,23.0252,51026.0
2015-09-11 15:45:00,29.0,29.02,28.98,28.98,86214.0,23.0252,23.0411,23.0093,23.0093,86214.0
2015-09-11 15:50:00,28.98,29.02,28.98,29.0,147862.0,23.0093,23.0411,23.0093,23.0252,147862.0
2015-09-11 15:55:00,29.0,29.09,29.0,29.08,362874.0,23.0252,23.0967,23.0252,23.0887,362874.0
2015-09-14 09:30:00,29.06,29.11,29.0,29.0,89632.0,23.0729,23.1126,23.0252,23.0252,89632.0
2015-09-14 09:35:00,29.01,29.01,28.88,28.9,55016.0,23.0332,23.0332,22.9299,22.9458,55016.0
2015-09-14 09:40:00,28.9,28.93,28.89,28.89,26000.0,22.9458,22.9696,22.9379,22.9379,26000.0
2015-09-14 09:45:00,28.88,28.9,28.86,28.86,45006.0,22.9299,22.9458,22.9141,22.9141,45006.0
2015-09-14 09:50:00,28.87,28.92,28.85,28.92,37940.0,22.922,22.9617,22.9061,22.9617,37940.0
2015-09-14 09:55:00,28.92,28.94,28.9,28.94,74910.0,22.9617,22.9776,22.9458,22.9776,74910.0
2015-09-14 10:00:00,28.93,28.97,28.93,28.96,15690.0,22.9696,23.0014,22.9696,22.9935,15690.0
2015-09-14 10:05:00,28.97,28.99,28.95,28.99,26014.0,23.0014,23.0173,22.9855,23.0173,26014.0
2015-09-14 10:10:00,28.98,28.98,28.95,28.95,29136.0,23.0093,23.0093,22.9855,22.9855,29136.0
2015-09-14 10:15:00,28.95,28.96,28.92,28.92,41804.0,22.9855,22.9935,22.9617,22.9617,41804.0
2015-09-14 10:20:00,28.93,28.93,28.89,28.93,19600.0,22.9696,22.9696,22.9379,22.9696,19600.0
2015-09-14 10:25:00,28.92,28.92,28.88,28.88,27090.0,22.9617,22.9617,22.9299,22.9299,27090.0
2015-09-14 10:30:00,28.88,28.94,28.87,28.92,39188.0,22.9299,22.9776,22.922,22.9617,39188.0
2015-09-14 10:35:00,28.92,28.97,28.89,28.95,58016.0,22.9617,23.0014,22.9379,22.9855,58016.0
2015-09-14 10:40:00,28.94,28.95,28.92,28.94,39616.0,22.9776,22.9855,22.9617,22.9776,39616.0
2015-09-14 10:45:00,28.94,28.94,28.91,28.93,35796.0,22.9776,22.9776,22.9538,22.9696,35796.0
2015-09-14 10:50:00,28.92,28.93,28.88,28.91,33428.0,22.9617,22.9696,22.9299,22.9538,33428.0
2015-09-14 10:55:00,28.91,28.93,28.89,28.93,18646.0,22.9538,22.9696,22.9379,22.9696,18646.0
2015-09-14 11:00:00,28.93,28.97,28.93,28.96,27408.0,22.9696,23.0014,22.9696,22.9935,27408.0
2015-09-14 11:05:00,28.96,28.97,28.93,28.95,26380.0,22.9935,23.0014,22.9696,22.9855,26380.0
2015-09-14 11:10:00,28.95,28.95,28.89,28.91,32046.0,22.9855,22.9855,22.9379,22.9538,32046.0
2015-09-14 11:15:00,28.9,28.9,28.86,28.89,17800.0,22.9458,22.9458,22.9141,22.9379,17800.0
2015-09-14 11:20:00,28.89,28.89,28.84,28.85,53578.0,22.9379,22.9379,22.8982,22.9061,53578.0
2015-09-14 11:25:00,28.85,28.88,28.85,28.86,22328.0,22.9061,22.9299,22.9061,22.9141,22328.0
2015-09-14 11:30:00,28.86,28.89,28.85,28.86,20846.0,22.9141,22.9379,22.9061,22.9141,20846.0
2015-09-14 11:35:00,28.86,28.89,28.85,28.87,23712.0,22.9141,22.9379,22.9061,22.922,23712.0
2015-09-14 11:40:00,28.86,28.9,28.86,28.88,19404.0,22.9141,22.9458,22.9141,22.9299,19404.0
2015-09-14 11:45:00,28.88,28.88,28.84,28.86,27052.0,22.9299,22.9299,22.8982,22.9141,27052.0
2015-09-14 11:50:00,28.86,28.89,28.84,28.88,17270.0,22.9141,22.9379,22.8982,22.9299,17270.0
2015-09-14 11:55:00,28.89,28.89,28.86,28.86,27496.0,22.9379,22.9379,22.9141,22.9141,27496.0
2015-09-14 12:00:00,28.86,28.88,28.86,28.88,30830.0,22.9141,22.9299,22.9141,22.9299,30830.0
2015-09-14 12:05:00,28.88,28.89,28.85,28.86,19222.0,22.9299,22.9379,22.9061,22.9141,19222.0
2015-09-14 12:10:00,28.86,28.86,28.82,28.84,20724.0,22.9141,22.9141,22.8823,22.8982,20724.0
2015-09-14 12:15:00,28.84,28.86,28.83,28.85,17050.0,22.8982,22.9141,22.8902,22.9061,17050.0
2015-09-14 12:20:00,28.85,28.88,28.84,28.88,15942.0,22.9061,22.9299,22.8982,22.9299,15942.0
2015-09-14 12:25:00,28.89,28.89,28.86,28.88,14444.0,22.9379,22.9379,22.9141,22.9299,14444.0
2015-09-14 12:30:00,28.88,28.92,28.86,28.92,24348.0,22.9299,22.9617,22.9141,22.9617,24348.0
2015-09-14 12:35:00,28.93,28.93,28.9,28.91,11670.0,22.9696,22.9696,22.9458,22.9538,11670.0
2015-09-14 12:40:00,28.91,28.93,28.89,28.9,18634.0,22.9538,22.9696,22.9379,22.9458,18634.0
2015-09-14 12:45:00,28.89,28.91,28.89,28.9,18276.0,22.9379,22.9538,22.9379,22.9458,18276.0
2015-09-14 12:50:00,28.9,28.92,28.89,28.9,12228.0,22.9458,22.9617,22.9379,22.9458,12228.0
2015-09-14 12:55:00,28.9,28.9,28.86,28.88,16214.0,22.9458,22.9458,22.9141,22.9299,16214.0
2015-09-14 13:00:00,28.88,28.89,28.86,28.86,13296.0,22.9299,22.9379,22.9141,22.9141,13296.0
2015-09-14 13:05:00,28.85,28.87,28.85,28.86,17160.0,22.9061,22.922,22.9061,22.9141,17160.0
2015-09-14 13:10:00,28.86,28.89,28.86,28.86,17286.0,22.9141,22.9379,22.9141,22.9141,17286.0
2015-09-14 13:15:00,28.86,28.88,28.85,28.88,15704.0,22.9141,22.9299,22.9061,22.9299,15704.0
2015-09-14 13:20:00,28.87,28.88,28.86,28.86,18022.0,22.922,22.9299,22.9141,22.9141,18022.0
2015-09-14 13:25:00,28.85,28.86,28.85,28.86,9844.0,22.9061,22.9141,22.9061,22.9141,9844.0
2015-09-14 13:30:00,28.86,28.88,28.86,28.88,24684.0,22.9141,22.9299,22.9141,22.9299,24684.0
2015-09-14 13:35:00,28.86,28.9,28.86,28.9,23586.0,22.9141,22.9458,22.9141,22.9458,23586.0
2015-09-14 13:40:00,28.9,28.93,28.9,28.92,22838.0,22.9458,22.9696,22.9458,22.9617,22838.0
2015-09-14 13:45:00,28.93,28.93,28.92,28.93,15300.0,22.9696,22.9696,22.9617,22.9696,15300.0
2015-09-14 13:50:00,28.93,28.93,28.9,28.91,15096.0,22.9696,22.9696,22.9458,22.9538,15096.0
2015-09-14 13:55:00,28.9,28.93,28.89,28.93,14480.0,22.9458,22.9696,22.9379,22.9696,14480.0
2015-09-14 14:00:00,28.93,28.93,28.9,28.91,16776.0,22.9696,22.9696,22.9458,22.9538,16776.0
2015-09-14 14:05:00,28.9,28.92,28.88,28.9,24844.0,22.9458,22.9617,22.9299,22.9458,24844.0
2015-09-14 14:10:00,28.9,28.91,28.88,28.89,20692.0,22.9458,22.9538,22.9299,22.9379,20692.0
2015-09-14 14:15:00,28.89,28.91,28.89,28.9,15686.0,22.9379,22.9538,22.9379,22.9458,15686.0
2015-09-14 14:20:00,28.9,28.91,28.88,28.88,16694.0,22.9458,22.9538,22.9299,22.9299,16694.0
2015-09-14 14:25:00,28.88,28.89,28.85,28.86,27730.0,22.9299,22.9379,22.9061,22.9141,27730.0
2015-09-14 14:30:00,28.86,28.86,28.84,28.85,13902.0,22.9141,22.9141,22.8982,22.9061,13902.0
2015-09-14 14:35:00,28.85,28.87,28.85,28.87,25218.0,22.9061,22.922,22.9061,22.922,25218.0
2015-09-14 14:40:00,28.86,28.87,28.85,28.86,13802.0,22.9141,22.922,22.9061,22.9141,13802.0
2015-09-14 14:45:00,28.86,28.89,28.85,28.85,20328.0,22.9141,22.9379,22.9061,22.9061,20328.0
2015-09-14 14:50:00,28.85,28.88,28.84,28.88,29734.0,22.9061,22.9299,22.8982,22.9299,29734.0
2015-09-14 14:55:00,28.88,28.91,28.87,28.87,26396.0,22.9299,22.9538,22.922,22.922,26396.0
2015-09-14 15:00:00,28.88,28.89,28.86,28.86,20580.0,22.9299,22.9379,22.9141,22.9141,20580.0
2015-09-14 15:05:00,28.86,28.88,28.85,28.87,34792.0,22.9141,22.9299,22.9061,22.922,34792.0
2015-09-14 15:10:00,28.86,28.91,28.86,28.91,34010.0,22.9141,22.9538,22.9141,22.9538,34010.0
2015-09-14 15:15:00,28.91,28.93,28.89,28.9,31442.0,22.9538,22.9696,22.9379,22.9458,31442.0
2015-09-14 15:20:00,28.9,28.93,28.89,28.9,44508.0,22.9458,22.9696,22.9379,22.9458,44508.0
2015-09-14 15:25:00,28.9,28.91,28.89,28.89,34898.0,22.9458,22.9538,22.9379,22.9379,34898.0
2015-09-14 15:30:00,28.89,28.9,28.87,28.89,36930.0,22.9379,22.9458,22.922,22.9379,36930.0
2015-09-14 15:35:00,28.89,28.89,28.86,28.88,68666.0,22.9379,22.9379,22.9141,22.9299,68666.0
2015-09-14 15:40:00,28.88,28.89,28.86,28.88,49280.0,22.9299,22.9379,22.9141,22.9299,49280.0
2015-09-14 15:45:00,28.88,28.88,28.85,28.85,66720.0,22.9299,22.9299,22.9061,22.9061,66720.0
2015-09-14 15:50:00,28.85,28.89,28.85,28.86,81828.0,22.9061,22.9379,22.9061,22.9141,81828.0
2015-09-14 15:55:00,28.86,28.92,28.86,28.9,147018.0,22.9141,22.9617,22.9141,22.9458,147018.0
2015-09-15 09:30:00,29.07,29.13,28.95,29.03,83712.0,23.0808,23.1284,22.9855,23.049,83712.0
2015-09-15 09:35:00,29.02,29.07,29.0,29.07,13800.0,23.0411,23.0808,23.0252,23.0808,13800.0
2015-09-15 09:40:00,29.05,29.05,29.0,29.0,80964.0,23.0649,23.0649,23.0252,23.0252,80964.0
2015-09-15 09:45:00,28.99,29.0,28.96,28.96,29602.0,23.0173,23.0252,22.9935,22.9935,29602.0
2015-09-15 09:50:00,28.97,29.03,28.97,29.03,18878.0,23.0014,23.049,23.0014,23.049,18878.0
2015-09-15 09:55:00,29.03,29.09,29.03,29.08,29126.0,23.049,23.0967,23.049,23.0887,29126.0
2015-09-15 10:00:00,29.09,29.1,29.05,29.06,16034.0,23.0967,23.1046,23.0649,23.0729,16034.0
2015-09-15 10:05:00,29.05,29.08,29.05,29.05,26710.0,23.0649,23.0887,23.0649,23.0649,26710.0
2015-09-15 10:10:00,29.05,29.06,29.04,29.04,22480.0,23.0649,23.0729,23.057,23.057,22480.0
2015-09-15 10:15:00,29.05,29.08,29.04,29.06,14930.0,23.0649,23.0887,23.057,23.0729,14930.0
2015-09-15 10:20:00,29.07,29.1,29.06,29.07,67254.0,23.0808,23.1046,23.0729,23.0808,67254.0
2015-09-15 10:25:00,29.07,29.07,29.05,29.05,25116.0,23.0808,23.0808,23.0649,23.0649,25116.0
2015-09-15 10:30:00,29.05,29.1,29.05,29.08,59604.0,23.0649,23.1046,23.0649,23.0887,59604.0
2015-09-15 10:35:00,29.08,29.09,29.07,29.08,39006.0,23.0887,23.0967,23.0808,23.0887,39006.0
2015-09-15 10:40:00,29.09,29.15,29.09,29.15,39358.0,23.0967,23.1443,23.0967,23.1443,39358.0
2015-09-15 10:45:00,29.16,29.18,29.16,29.17,25294.0,23.1523,23.1681,23.1523,23.1602,25294.0
2015-09-15 10:50:00,29.17,29.18,29.16,29.17,22272.0,23.1602,23.1681,23.1523,23.1602,22272.0
2015-09-15 10:55:00,29.18,29.2,29.17,29.2,17000.0,23.1681,23.184,23.1602,23.184,17000.0
2015-09-15 11:00:00,29.21,29.22,29.14,29.18,50296.0,23.192,23.1999,23.1364,23.1681,50296.0
2015-09-15 11:05:00,29.18,29.18,29.15,29.15,14218.0,23.1681,23.1681,23.1443,23.1443,14218.0
2015-09-15 11:10:00,29.15,29.18,29.13,29.16,20422.0,23.1443,23.1681,23.1284,23.1523,20422.0
2015-09-15 11:15:00,29.16,29.18,29.15,29.16,35312.0,23.1523,23.1681,23.1443,23.1523,35312.0
2015-09-15 11:20:00,29.17,29.18,29.16,29.17,11412.0,23.1602,23.1681,23.1523,23.1602,11412.0
2015-09-15 11:25:00,29.17,29.2,29.17,29.18,10340.0,23.1602,23.184,23.1602,23.1681,10340.0
2015-09-15 11:30:00,29.19,29.21,29.15,29.16,18616.0,23.1761,23.192,23.1443,23.1523,18616.0
2015-09-15 11:35:00,29.16,29.17,29.15,29.15,9600.0,23.1523,23.1602,23.1443,23.1443,9600.0
2015-09-15 11:40:00,29.15,29.18,29.15,29.17,31746.0,23.1443,23.1681,23.1443,23.1602,31746.0
2015-09-15 11:45:00,29.18,29.18,29.17,29.18,37230.0,23.1681,23.1681,23.1602,23.1681,37230.0
2015-09-15 11:50:00,29.18,29.19,29.17,29.18,10908.0,23.1681,23.1761,23.1602,23.1681,10908.0
2015-09-15 11:55:00,29.17,29.19,29.17,29.18,7698.0,23.1602,23.1761,23.1602,23.1681,7698.0
2015-09-15 12:00:00,29.19,29.21,29.17,29.18,16306.0,23.1761,23.192,23.1602,23.1681,16306.0
2015-09-15 12:05:00,29.18,29.21,29.17,29.21,12904.0,23.1681,23.192,23.1602,23.192,12904.0
2015-09-15 12:10:00,29.21,29.24,29.21,29.23,16600.0,23.192,23.2158,23.192,23.2078,16600.0
2015-09-15 12:15:00,29.24,29.25,29.22,29.23,13452.0,23.2158,23.2237,23.1999,23.2078,13452.0
2015-09-15 12:20:00,29.24,29.25,29.21,29.22,24460.0,23.2158,23.2237,23.192,23.1999,24460.0
2015-09-15 12:25:00,29.22,29.23,29.21,29.21,9442.0,23.1999,23.2078,23.192,23.192,9442.0
2015-09-15 12:30:00,29.21,29.22,29.2,29.21,14458.0,23.192,23.1999,23.184,23.192,14458.0
2015-09-15 12:35:00,29.22,29.23,29.21,29.23,24476.0,23.1999,23.2078,23.192,23.2078,24476.0
2015-09-15 12:40:00,29.23,29.23,29.22,29.22,12276.0,23.2078,23.2078,23.1999,23.1999,12276.0
2015-09-15 12:45:00,29.22,29.22,29.18,29.2,20594.0,23.1999,23.1999,23.1681,23.184,20594.0
2015-09-15 12:50:00,29.19,29.2,29.18,29.18,12156.0,23.1761,23.184,23.1681,23.1681,12156.0
2015-09-15 12:55:00,29.19,29.19,29.17,29.18,11400.0,23.1761,23.1761,23.1602,23.1681,11400.0
2015-09-15 13:00:00,29.17,29.18,29.17,29.18,13400.0,23.1602,23.1681,23.1602,23.1681,13400.0
2015-09-15 13:05:00,29.18,29.19,29.18,29.19,15328.0,23.1681,23.1761,23.1681,23.1761,15328.0
2015-09-15 13:10:00,29.18,29.21,29.18,29.21,12822.0,23.1681,23.192,23.1681,23.192,12822.0
2015-09-15 13:15:00,29.21,29.23,29.21,29.22,48224.0,23.192,23.2078,23.192,23.1999,48224.0
2015-09-15 13:20:00,29.22,29.23,29.22,29.22,20356.0,23.1999,23.2078,23.1999,23.1999,20356.0
2015-09-15 13:25:00,29.23,29.27,29.22,29.25,20832.0,23.2078,23.2396,23.1999,23.2237,20832.0
2015-09-15 13:30:00,29.25,29.29,29.25,29.26,47450.0,23.2237,23.2555,23.2237,23.2317,47450.0
2015-09-15 13:35:00,29.25,29.26,29.25,29.26,21832.0,23.2237,23.2317,23.2237,23.2317,21832.0
2015-09-15 13:40:00,29.27,29.32,29.27,29.3,24482.0,23.2396,23.2793,23.2396,23.2634,24482.0
2015-09-15 13:45:00,29.3,29.31,29.29,29.3,17004.0,23.2634,23.2714,23.2555,23.2634,17004.0
2015-09-15 13:50:00,29.29,29.3,29.27,29.28,17662.0,23.2555,23.2634,23.2396,23.2475,17662.0
2015-09-15 13:55:00,29.27,29.28,29.25,29.28,14500.0,23.2396,23.2475,23.2237,23.2475,14500.0
2015-09-15 14:00:00,29.28,29.29,29.28,29.28,12814.0,23.2475,23.2555,23.2475,23.2475,12814.0
2015-09-15 14:05:00,29.29,29.32,29.28,29.32,20998.0,23.2555,23.2793,23.2475,23.2793,20998.0
2015-09-15 14:10:00,29.31,29.34,29.3,29.32,36316.0,23.2714,23.2952,23.2634,23.2793,36316.0
2015-09-15 14:15:00,29.31,29.32,29.3,29.31,13328.0,23.2714,23.2793,23.2634,23.2714,13328.0
2015-09-15 14:20:00,29.31,29.31,29.29,29.3,18876.0,23.2714,23.2714,23.2555,23.2634,18876.0
2015-09-15 14:25:00,29.3,29.31,29.28,29.31,19100.0,23.2634,23.2714,23.2475,23.2714,19100.0
2015-09-15 14:30:00,29.32,29.33,29.3,29.32,26464.0,23.2793,23.2872,23.2634,23.2793,26464.0
2015-09-15 14:35:00,29.32,29.32,29.31,29.31,27132.0,23.2793,23.2793,23.2714,23.2714,27132.0
2015-09-15 14:40:00,29.31,29.32,29.29,29.29,16600.0,23.2714,23.2793,23.2555,23.2555,16600.0
2015-09-15 14:45:00,29.29,29.34,29.29,29.33,70662.0,23.2555,23.2952,23.2555,23.2872,70662.0
2015-09-15 14:50:00,29.33,29.34,29.3,29.32,33196.0,23.2872,23.2952,23.2634,23.2793,33196.0
2015-09-15 14:55:00,29.33,29.35,29.33,29.35,27366.0,23.2872,23.3031,23.2872,23.3031,27366.0
2015-09-15 15:00:00,29.34,29.38,29.33,29.34,59046.0,23.2952,23.3269,23.2872,23.2952,59046.0
2015-09-15 15:05:00,29.35,29.36,29.34,29.36,19494.0,23.3031,23.3111,23.2952,23.3111,19494.0
2015-09-15 15:10:00,29.36,29.38,29.36,29.37,23304.0,23.3111,23.3269,23.3111,23.319,23304.0
2015-09-15 15:15:00,29.36,29.38,29.35,29.36,37538.0,23.3111,23.3269,23.3031,23.3111,37538.0
2015-09-15 15:20:00,29.36,29.36,29.34,29.35,19220.0,23.3111,23.3111,23.2952,23.3031,19220.0
2015-09-15 15:25:00,29.35,29.36,29.35,29.35,20676.0,23.3031,23.3111,23.3031,23.3031,20676.0
2015-09-15 15:30:00,29.36,29.37,29.35,29.35,43112.0,23.3111,23.319,23.3031,23.3031,43112.0
2015-09-15 15:35:00,29.35,29.35,29.3,29.31,46002.0,23.3031,23.3031,23.2634,23.2714,46002.0
2015-09-15 15:40:00,29.31,29.34,29.3,29.33,64572.0,23.2714,23.2952,23.2634,23.2872,64572.0
2015-09-15 15:45:00,29.33,29.33,29.28,29.3,111780.0,23.2872,23.2872,23.2475,23.2634,111780.0
2015-09-15 15:50:00,29.3,29.31,29.29,29.29,80170.0,23.2634,23.2714,23.2555,23.2555,80170.0
2015-09-15 15:55:00,29.29,29.32,29.28,29.29,134652.0,23.2555,23.2793,23.2475,23.2555,134652.0
2015-09-16 09:30:00,29.28,29.36,29.26,29.35,59778.0,23.2475,23.3111,23.2317,23.3031,59778.0
2015-09-16 09:35:00,29.32,29.33,29.27,29.33,13004.0,23.2793,23.2872,23.2396,23.2872,13004.0
2015-09-16 09:40:00,29.34,29.34,29.3,29.3,44748.0,23.2952,23.2952,23.2634,23.2634,44748.0
2015-09-16 09:45:00,29.3,29.31,29.25,29.27,19238.0,23.2634,23.2714,23.2237,23.2396,19238.0
2015-09-16 09:50:00,29.28,29.3,29.27,29.3,10704.0,23.2475,23.2634,23.2396,23.2634,10704.0
2015-09-16 09:55:00,29.29,29.3,29.26,29.28,19222.0,23.2555,23.2634,23.2317,23.2475,19222.0
2015-09-16 10:00:00,29.28,29.29,29.24,29.25,16616.0,23.2475,23.2555,23.2158,23.2237,16616.0
2015-09-16 10:05:00,29.25,29.32,29.25,29.31,18576.0,23.2237,23.2793,23.2237,23.2714,18576.0
2015-09-16 10:10:00,29.31,29.35,29.31,29.35,20894.0,23.2714,23.3031,23.2714,23.3031,20894.0
2015-09-16 10:15:00,29.34,29.36,29.33,29.33,17510.0,23.2952,23.3111,23.2872,23.2872,17510.0
2015-09-16 10:20:00,29.33,29.34,29.3,29.3,14968.0,23.2872,23.2952,23.2634,23.2634,14968.0
2015-09-16 10:25:00,29.3,29.31,29.27,29.28,18716.0,23.2634,23.2714,23.2396,23.2475,18716.0
2015-09-16 10:30:00,29.27,29.3,29.26,29.29,15010.0,23.2396,23.2634,23.2317,23.2555,15010.0
2015-09-16 10:35:00,29.29,29.29,29.24,29.25,34694.0,23.2555,23.2555,23.2158,23.2237,34694.0
2015-09-16 10:40:00,29.26,29.26,29.21,29.21,49916.0,23.2317,23.2317,23.192,23.192,49916.0
2015-09-16 10:45:00,29.21,29.21,29.18,29.19,32590.0,23.192,23.192,23.1681,23.1761,32590.0
2015-09-16 10:50:00,29.19,29.2,29.18,29.19,16022.0,23.1761,23.184,23.1681,23.1761,16022.0
2015-09-16 10:55:00,29.2,29.25,29.19,29.24,21586.0,23.184,23.2237,23.1761,23.2158,21586.0
2015-09-16 11:00:00,29.24,29.26,29.22,29.25,11954.0,23.2158,23.2317,23.1999,23.2237,11954.0
2015-09-16 11:05:00,29.25,29.3,29.25,29.3,13038.0,23.2237,23.2634,23.2237,23.2634,13038.0
2015-09-16 11:10:00,29.3,29.32,29.3,29.32,17750.0,23.2634,23.2793,23.2634,23.2793,17750.0
2015-09-16 11:15:00,29.32,29.32,29.28,29.28,25750.0,23.2793,23.2793,23.2475,23.2475,25750.0
2015-09-16 11:20:00,29.28,29.33,29.27,29.32,40964.0,23.2475,23.2872,23.2396,23.2793,40964.0
2015-09-16 11:25:00,29.33,29.36,29.33,29.35,26488.0,23.2872,23.3111,23.2872,23.3031,26488.0
2015-09-16 11:30:00,29.35,29.36,29.32,29.33,21000.0,23.3031,23.3111,23.2793,23.2872,21000.0
2015-09-16 11:35:00,29.33,29.35,29.32,29.32,14642.0,23.2872,23.3031,23.2793,23.2793,14642.0
2015-09-16 11:40:00,29.33,29.34,29.32,29.32,10006.0,23.2872,23.2952,23.2793,23.2793,10006.0
2015-09-16 11:45:00,29.32,29.34,29.32,29.32,24062.0,23.2793,23.2952,23.2793,23.2793,24062.0
2015-09-16 11:50:00,29.32,29.33,29.31,29.33,16084.0,23.2793,23.2872,23.2714,23.2872,16084.0
2015-09-16 11:55:00,29.34,29.35,29.34,29.34,15588.0,23.2952,23.3031,23.2952,23.2952,15588.0
2015-09-16 12:00:00,29.34,29.37,29.34,29.35,10678.0,23.2952,23.319,23.2952,23.3031,10678.0
2015-09-16 12:05:00,29.35,29.35,29.31,29.31,18006.0,23.3031,23.3031,23.2714,23.2714,18006.0
2015-09-16 12:10:00,29.31,29.33,29.31,29.33,25218.0,23.2714,23.2872,23.2714,23.2872,25218.0
2015-09-16 12:15:00,29.33,29.36,29.33,29.36,10100.0,23.2872,23.3111,23.2872,23.3111,10100.0
2015-09-16 12:20:00,29.36,29.36,29.34,29.34,12712.0,23.3111,23.3111,23.2952,23.2952,12712.0
2015-09-16 12:25:00,29.34,29.35,29.34,29.35,80964.0,23.2952,23.3031,23.2952,23.3031,80964.0
2015-09-16 12:30:00,29.35,29.41,29.35,29.4,87242.0,23.3031,23.3508,23.3031,23.3428,87242.0
2015-09-16 12:35:00,29.4,29.42,29.38,29.4,62580.0,23.3428,23.3587,23.3269,23.3428,62580.0
2015-09-16 12:40:00,29.41,29.43,29.4,29.41,67488.0,23.3508,23.3666,23.3428,23.3508,67488.0
2015-09-16 12:45:00,29.41,29.42,29.4,29.41,28460.0,23.3508,23.3587,23.3428,23.3508,28460.0
2015-09-16 12:50:00,29.42,29.43,29.41,29.43,10906.0,23.3587,23.3666,23.3508,23.3666,10906.0
2015-09-16 12:55:00,29.43,29.45,29.42,29.45,26898.0,23.3666,23.3825,23.3587,23.3825,26898.0
2015-09-16 13:00:00,29.44,29.44,29.41,29.43,45538.0,23.3746,23.3746,23.3508,23.3666,45538.0
2015-09-16 13:05:00,29.43,29.43,29.41,29.43,10820.0,23.3666,23.3666,23.3508,23.3666,10820.0
2015-09-16 13:10:00,29.43,29.43,29.42,29.43,10442.0,23.3666,23.3666,23.3587,23.3666,10442.0
2015-09-16 13:15:00,29.43,29.43,29.42,29.42,11784.0,23.3666,23.3666,23.3587,23.3587,11784.0
2015-09-16 13:20:00,29.42,29.42,29.39,29.42,26868.0,23.3587,23.3587,23.3349,23.3587,26868.0
2015-09-16 13:25:00,29.42,29.42,29.4,29.41,19552.0,23.3587,23.3587,23.3428,23.3508,19552.0
2015-09-16 13:30:00,29.4,29.42,29.4,29.41,16560.0,23.3428,23.3587,23.3428,23.3508,16560.0
2015-09-16 13:35:00,29.41,29.42,29.39,29.39,26274.0,23.3508,23.3587,23.3349,23.3349,26274.0
2015-09-16 13:40:00,29.39,29.41,29.39,29.4,12424.0,23.3349,23.3508,23.3349,23.3428,12424.0
2015-09-16 13:45:00,29.4,29.41,29.39,29.4,12630.0,23.3428,23.3508,23.3349,23.3428,12630.0
2015-09-16 13:50:00,29.4,29.42,29.4,29.41,25796.0,23.3428,23.3587,23.3428,23.3508,25796.0
2015-09-16 13:55:00,29.41,29.42,29.41,29.41,15554.0,23.3508,23.3587,23.3508,23.3508,15554.0
2015-09-16 14:00:00,29.41,29.41,29.39,29.4,27126.0,23.3508,23.3508,23.3349,23.3428,27126.0
2015-09-16 14:05:00,29.4,29.4,29.37,29.37,11838.0,23.3428,23.3428,23.319,23.319,11838.0
2015-09-16 14:10:00,29.38,29.38,29.35,29.36,16496.0,23.3269,23.3269,23.3031,23.3111,16496.0
2015-09-16 14:15:00,29.36,29.36,29.33,29.35,16056.0,23.3111,23.3111,23.2872,23.3031,16056.0
2015-09-16 14:20:00,29.35,29.35,29.3,29.3,76362.0,23.3031,23.3031,23.2634,23.2634,76362.0
2015-09-16 14:25:00,29.3,29.31,29.29,29.31,26588.0,23.2634,23.2714,23.2555,23.2714,26588.0
2015-09-16 14:30:00,29.31,29.33,29.3,29.31,25926.0,23.2714,23.2872,23.2634,23.2714,25926.0
2015-09-16 14:35:00,29.31,29.32,29.3,29.31,32644.0,23.2714,23.2793,23.2634,23.2714,32644.0
2015-09-16 14:40:00,29.31,29.35,29.29,29.35,25060.0,23.2714,23.3031,23.2555,23.3031,25060.0
2015-09-16 14:45:00,29.35,29.37,29.35,29.36,21830.0,23.3031,23.319,23.3031,23.3111,21830.0
2015-09-16 14:50:00,29.37,29.38,29.36,29.37,21608.0,23.319,23.3269,23.3111,23.319,21608.0
2015-09-16 14:55:00,29.38,29.44,29.36,29.42,38016.0,23.3269,23.3746,23.3111,23.3587,38016.0
2015-09-16 15:00:00,29.42,29.43,29.4,29.42,27434.0,23.3587,23.3666,23.3428,23.3587,27434.0
2015-09-16 15:05:00,29.42,29.43,29.4,29.4,31530.0,23.3587,23.3666,23.3428,23.3428,31530.0
2015-09-16 15:10:00,29.39,29.43,29.39,29.41,37270.0,23.3349,23.3666,23.3349,23.3508,37270.0
2015-09-16 15:15:00,29.42,29.43,29.4,29.42,31450.0,23.3587,23.3666,23.3428,23.3587,31450.0
2015-09-16 15:20:00,29.43,29.47,29.41,29.46,53336.0,23.3666,23.3984,23.3508,23.3905,53336.0
2015-09-16 15:25:00,29.46,29.48,29.43,29.47,45242.0,23.3905,23.4063,23.3666,23.3984,45242.0
2015-09-16 15:30:00,29.47,29.49,29.45,29.46,58360.0,23.3984,23.4143,23.3825,23.3905,58360.0
2015-09-16 15:35:00,29.46,29.47,29.44,29.45,47754.0,23.3905,23.3984,23.3746,23.3825,47754.0
2015-09-16 15:40:00,29.46,29.47,29.42,29.43,46866.0,23.3905,23.3984,23.3587,23.3666,46866.0
2015-09-16 15:45:00,29.42,29.43,29.41,29.42,50608.0,23.3587,23.3666,23.3508,23.3587,50608.0
2015-09-16 15:50:00,29.42,29.45,29.4,29.42,74734.0,23.3587,23.3825,23.3428,23.3587,74734.0
2015-09-16 15:55:00,29.43,29.45,29.41,29.42,146714.0,23.3666,23.3825,23.3508,23.3587,146714.0
2015-09-17 09:30:00,29.45,29.48,29.32,29.39,69634.0,23.3825,23.4063,23.2793,23.3349,69634.0
2015-09-17 09:35:00,29.38,29.4,29.34,29.37,20400.0,23.3269,23.3428,23.2952,23.319,20400.0
2015-09-17 09:40:00,29.38,29.38,29.34,29.37,13846.0,23.3269,23.3269,23.2952,23.319,13846.0
2015-09-17 09:45:00,29.38,29.38,29.35,29.36,9658.0,23.3269,23.3269,23.3031,23.3111,9658.0
2015-09-17 09:50:00,29.36,29.43,29.36,29.43,23300.0,23.3111,23.3666,23.3111,23.3666,23300.0
2015-09-17 09:55:00,29.43,29.47,29.42,29.46,17800.0,23.3666,23.3984,23.3587,23.3905,17800.0
2015-09-17 10:00:00,29.45,29.49,29.44,29.47,13530.0,23.3825,23.4143,23.3746,23.3984,13530.0
2015-09-17 10:05:00,29.47,29.49,29.47,29.47,13744.0,23.3984,23.4143,23.3984,23.3984,13744.0
2015-09-17 10:10:00,29.47,29.5,29.46,29.48,23508.0,23.3984,23.4222,23.3905,23.4063,23508.0
2015-09-17 10:15:00,29.48,29.52,29.48,29.5,19616.0,23.4063,23.4381,23.4063,23.4222,19616.0
2015-09-17 10:20:00,29.5,29.5,29.46,29.47,23064.0,23.4222,23.4222,23.3905,23.3984,23064.0
2015-09-17 10:25:00,29.48,29.48,29.45,29.46,13344.0,23.4063,23.4063,23.3825,23.3905,13344.0
2015-09-17 10:30:00,29.46,29.47,29.43,29.43,12786.0,23.3905,23.3984,23.3666,23.3666,12786.0
2015-09-17 10:35:00,29.43,29.45,29.43,29.44,15902.0,23.3666,23.3825,23.3666,23.3746,15902.0
2015-09-17 10:40:00,29.43,29.47,29.43,29.47,12436.0,23.3666,23.3984,23.3666,23.3984,12436.0
2015-09-17 10:45:00,29.48,29.5,29.46,29.5,13370.0,23.4063,23.4222,23.3905,23.4222,13370.0
2015-09-17 10:50:00,29.5,29.5,29.48,29.49,16200.0,23.4222,23.4222,23.4063,23.4143,16200.0
2015-09-17 10:55:00,29.5,29.5,29.48,29.5,14380.0,23.4222,23.4222,23.4063,23.4222,14380.0
2015-09-17 11:00:00,29.5,29.52,29.5,29.5,13516.0,23.4222,23.4381,23.4222,23.4222,13516.0
2015-09-17 11:05:00,29.5,29.53,29.5,29.52,17098.0,23.4222,23.446,23.4222,23.4381,17098.0
2015-09-17 11:10:00,29.52,29.54,29.5,29.53,17640.0,23.4381,23.454,23.4222,23.446,17640.0
2015-09-17 11:15:00,29.53,29.54,29.5,29.5,14168.0,23.446,23.454,23.4222,23.4222,14168.0
2015-09-17 11:20:00,29.51,29.54,29.51,29.52,23728.0,23.4302,23.454,23.4302,23.4381,23728.0
2015-09-17 11:25:00,29.52,29.52,29.5,29.52,35990.0,23.4381,23.4381,23.4222,23.4381,35990.0
2015-09-17 11:30:00,29.52,29.53,29.5,29.51,55164.0,23.4381,23.446,23.4222,23.4302,55164.0
2015-09-17 11:35:00,29.5,29.51,29.45,29.46,35970.0,23.4222,23.4302,23.3825,23.3905,35970.0
2015-09-17 11:40:00,29.46,29.47,29.45,29.45,22802.0,23.3905,23.3984,23.3825,23.3825,22802.0
2015-09-17 11:45:00,29.44,29.47,29.43,29.43,29994.0,23.3746,23.3984,23.3666,23.3666,29994.0
2015-09-17 11:50:00,29.43,29.45,29.43,29.44,28000.0,23.3666,23.3825,23.3666,23.3746,28000.0
2015-09-17 11:55:00,29.43,29.43,29.42,29.42,16248.0,23.3666,23.3666,23.3587,23.3587,16248.0
2015-09-17 12:00:00,29.42,29.43,29.37,29.38,34236.0,23.3587,23.3666,23.319,23.3269,34236.0
2015-09-17 12:05:00,29.37,29.39,29.36,29.36,21200.0,23.319,23.3349,23.3111,23.3111,21200.0
2015-09-17 12:10:00,29.36,29.37,29.36,29.36,25846.0,23.3111,23.319,23.3111,23.3111,25846.0
2015-09-17 12:15:00,29.36,29.4,29.36,29.37,24684.0,23.3111,23.3428,23.3111,23.319,24684.0
2015-09-17 12:20:00,29.38,29.39,29.36,29.39,23928.0,23.3269,23.3349,23.3111,23.3349,23928.0
2015-09-17 12:25:00,29.38,29.4,29.38,29.4,10454.0,23.3269,23.3428,23.3269,23.3428,10454.0
2015-09-17 12:30:00,29.41,29.43,29.41,29.41,16910.0,23.3508,23.3666,23.3508,23.3508,16910.0
2015-09-17 12:35:00,29.41,29.41,29.39,29.39,17554.0,23.3508,23.3508,23.3349,23.3349,17554.0
2015-09-17 12:40:00,29.39,29.4,29.39,29.39,21728.0,23.3349,23.3428,23.3349,23.3349,21728.0
2015-09-17 12:45:00,29.39,29.4,29.37,29.4,23240.0,23.3349,23.3428,23.319,23.3428,23240.0
2015-09-17 12:50:00,29.41,29.41,29.4,29.4,15400.0,23.3508,23.3508,23.3428,23.3428,15400.0
2015-09-17 12:55:00,29.41,29.44,29.41,29.41,16888.0,23.3508,23.3746,23.3508,23.3508,16888.0
2015-09-17 13:00:00,29.41,29.44,29.41,29.43,18074.0,23.3508,23.3746,23.3508,23.3666,18074.0
2015-09-17 13:05:00,29.45,29.46,29.45,29.45,13776.0,23.3825,23.3905,23.3825,23.3825,13776.0
2015-09-17 13:10:00,29.45,29.47,29.44,29.46,19052.0,23.3825,23.3984,23.3746,23.3905,19052.0
2015-09-17 13:15:00,29.47,29.5,29.47,29.5,79456.0,23.3984,23.4222,23.3984,23.4222,79456.0
2015-09-17 13:20:00,29.5,29.51,29.48,29.49,37854.0,23.4222,23.4302,23.4063,23.4143,37854.0
2015-09-17 13:25:00,29.49,29.52,29.47,29.48,55270.0,23.4143,23.4381,23.3984,23.4063,55270.0
2015-09-17 13:30:00,29.49,29.5,29.49,29.5,21590.0,23.4143,23.4222,23.4143,23.4222,21590.0
2015-09-17 13:35:00,29.5,29.5,29.47,29.48,26648.0,23.4222,23.4222,23.3984,23.4063,26648.0
2015-09-17 13:40:00,29.48,29.5,29.46,29.47,30070.0,23.4063,23.4222,23.3905,23.3984,30070.0
2015-09-17 13:45:00,29.47,29.48,29.46,29.47,16692.0,23.3984,23.4063,23.3905,23.3984,16692.0
2015-09-17 13:50:00,29.47,29.5,29.46,29.5,32022.0,23.3984,23.4222,23.3905,23.4222,32022.0
2015-09-17 13:55:00,29.5,29.5,29.44,29.46,21160.0,23.4222,23.4222,23.3746,23.3905,21160.0
2015-09-17 14:00:00,29.48,29.54,29.14,29.21,120210.0,23.4063,23.454,23.1364,23.192,120210.0
2015-09-17 14:05:00,29.21,29.28,29.18,29.28,31520.0,23.192,23.2475,23.1681,23.2475,31520.0
2015-09-17 14:10:00,29.29,29.36,29.27,29.27,38094.0,23.2555,23.3111,23.2396,23.2396,38094.0
2015-09-17 14:15:00,29.26,29.36,29.26,29.31,41432.0,23.2317,23.3111,23.2317,23.2714,41432.0
2015-09-17 14:20:00,29.3,29.32,29.23,29.25,56704.0,23.2634,23.2793,23.2078,23.2237,56704.0
2015-09-17 14:25:00,29.24,29.29,29.2,29.22,64562.0,23.2158,23.2555,23.184,23.1999,64562.0
2015-09-17 14:30:00,29.22,29.33,29.22,29.32,70812.0,23.1999,23.2872,23.1999,23.2793,70812.0
2015-09-17 14:35:00,29.32,29.34,29.27,29.29,110130.0,23.2793,23.2952,23.2396,23.2555,110130.0
2015-09-17 14:40:00,29.29,29.38,29.28,29.36,63792.0,23.2555,23.3269,23.2475,23.3111,63792.0
2015-09-17 14:45:00,29.37,29.51,29.35,29.47,98374.0,23.319,23.4302,23.3031,23.3984,98374.0
2015-09-17 14:50:00,29.47,29.51,29.46,29.48,124880.0,23.3984,23.4302,23.3905,23.4063,124880.0
2015-09-17 14:55:00,29.48,29.48,29.41,29.43,41278.0,23.4063,23.4063,23.3508,23.3666,41278.0
2015-09-17 15:00:00,29.43,29.46,29.39,29.39,113000.0,23.3666,23.3905,23.3349,23.3349,113000.0
2015-09-17 15:05:00,29.38,29.38,29.25,29.25,61554.0,23.3269,23.3269,23.2237,23.2237,61554.0
2015-09-17 15:10:00,29.26,29.3,29.18,29.18,75414.0,23.2317,23.2634,23.1681,23.1681,75414.0
2015-09-17 15:15:00,29.18,29.21,29.15,29.18,78992.0,23.1681,23.192,23.1443,23.1681,78992.0
2015-09-17 15:20:00,29.17,29.17,28.97,29.09,123942.0,23.1602,23.1602,23.0014,23.0967,123942.0
2015-09-17 15:25:00,29.09,29.11,29.04,29.1,72596.0,23.0967,23.1126,23.057,23.1046,72596.0
2015-09-17 15:30:00,29.1,29.18,29.05,29.17,121080.0,23.1046,23.1681,23.0649,23.1602,121080.0
2015-09-17 15:35:00,29.17,29.17,29.07,29.09,125590.0,23.1602,23.1602,23.0808,23.0967,125590.0
2015-09-17 15:40:00,29.1,29.15,29.09,29.1,185916.0,23.1046,23.1443,23.0967,23.1046,185916.0
2015-09-17 15:45:00,29.09,29.15,29.08,29.13,178394.0,23.0967,23.1443,23.0887,23.1284,178394.0
2015-09-17 15:50:00,29.12,29.13,29.03,29.03,187036.0,23.1205,23.1284,23.049,23.049,187036.0
2015-09-17 15:55:00,29.03,29.08,29.0,29.06,255056.0,23.049,23.0887,23.0252,23.0729,255056.0
2015-09-18 09:30:00,28.57,28.72,28.54,28.59,50004.0,22.6838,22.8029,22.66,22.6997,50004.0
2015-09-18 09:35:00,28.63,28.7,28.52,28.53,901664.0,22.7315,22.787,22.6441,22.6521,901664.0
2015-09-18 09:40:00,28.53,28.61,28.52,28.54,60556.0,22.6521,22.7156,22.6441,22.66,60556.0
2015-09-18 09:45:00,28.54,28.57,28.52,28.54,120142.0,22.66,22.6838,22.6441,22.66,120142.0
2015-09-18 09:50:00,28.54,28.54,28.46,28.53,105140.0,22.66,22.66,22.5965,22.6521,105140.0
2015-09-18 09:55:00,28.53,28.59,28.52,28.55,41700.0,22.6521,22.6997,22.6441,22.6679,41700.0
2015-09-18 10:00:00,28.56,28.57,28.51,28.56,61400.0,22.6759,22.6838,22.6362,22.6759,61400.0
2015-09-18 10:05:00,28.55,28.64,28.55,28.61,43288.0,22.6679,22.7394,22.6679,22.7156,43288.0
2015-09-18 10:10:00,28.63,28.67,28.62,28.66,37300.0,22.7315,22.7632,22.7235,22.7553,37300.0
2015-09-18 10:15:00,28.66,28.67,28.61,28.61,35050.0,22.7553,22.7632,22.7156,22.7156,35050.0
2015-09-18 10:20:00,28.61,28.68,28.6,28.68,36340.0,22.7156,22.7712,22.7076,22.7712,36340.0
2015-09-18 10:25:00,28.68,28.78,28.68,28.73,32144.0,22.7712,22.8506,22.7712,22.8109,32144.0
2015-09-18 10:30:00,28.73,28.74,28.68,28.72,111646.0,22.8109,22.8188,22.7712,22.8029,111646.0
2015-09-18 10:35:00,28.71,28.71,28.64,28.65,27992.0,22.795,22.795,22.7394,22.7473,27992.0
2015-09-18 10:40:00,28.64,28.67,28.61,28.65,31118.0,22.7394,22.7632,22.7156,22.7473,31118.0
2015-09-18 10:45:00,28.66,28.68,28.65,28.66,27130.0,22.7553,22.7712,22.7473,22.7553,27130.0
2015-09-18 10:50:00,28.66,28.7,28.66,28.68,18012.0,22.7553,22.787,22.7553,22.7712,18012.0
2015-09-18 10:55:00,28.67,28.72,28.67,28.72,17632.0,22.7632,22.8029,22.7632,22.8029,17632.0
2015-09-18 11:00:00,28.71,28.73,28.7,28.7,21400.0,22.795,22.8109,22.787,22.787,21400.0
2015-09-18 11:05:00,28.7,28.74,28.69,28.7,25772.0,22.787,22.8188,22.7791,22.787,25772.0
2015-09-18 11:10:00,28.71,28.72,28.68,28.72,19384.0,22.795,22.8029,22.7712,22.8029,19384.0
2015-09-18 11:15:00,28.72,28.73,28.67,28.72,23578.0,22.8029,22.8109,22.7632,22.8029,23578.0
2015-09-18 11:20:00,28.73,28.77,28.73,28.76,20660.0,22.8109,22.8426,22.8109,22.8347,20660.0
2015-09-18 11:25:00,28.76,28.79,28.72,28.72,25590.0,22.8347,22.8585,22.8029,22.8029,25590.0
2015-09-18 11:30:00,28.72,28.72,28.69,28.7,17890.0,22.8029,22.8029,22.7791,22.787,17890.0
2015-09-18 11:35:00,28.71,28.74,28.68,28.74,31850.0,22.795,22.8188,22.7712,22.8188,31850.0
2015-09-18 11:40:00,28.75,28.81,28.73,28.8,33924.0,22.8267,22.8744,22.8109,22.8664,33924.0
2015-09-18 11:45:00,28.8,28.86,28.8,28.85,29632.0,22.8664,22.9141,22.8664,22.9061,29632.0
2015-09-18 11:50:00,28.85,28.86,28.79,28.79,51786.0,22.9061,22.9141,22.8585,22.8585,51786.0
2015-09-18 11:55:00,28.79,28.81,28.79,28.79,25200.0,22.8585,22.8744,22.8585,22.8585,25200.0
2015-09-18 12:00:00,28.8,28.81,28.78,28.78,23600.0,22.8664,22.8744,22.8506,22.8506,23600.0
2015-09-18 12:05:00,28.78,28.8,28.75,28.75,22140.0,22.8506,22.8664,22.8267,22.8267,22140.0
2015-09-18 12:10:00,28.75,28.75,28.69,28.72,27182.0,22.8267,22.8267,22.7791,22.8029,27182.0
2015-09-18 12:15:00,28.71,28.71,28.68,28.69,17338.0,22.795,22.795,22.7712,22.7791,17338.0
2015-09-18 12:20:00,28.69,28.7,28.65,28.65,29784.0,22.7791,22.787,22.7473,22.7473,29784.0
2015-09-18 12:25:00,28.65,28.7,28.65,28.7,17274.0,22.7473,22.787,22.7473,22.787,17274.0
2015-09-18 12:30:00,28.7,28.7,28.64,28.67,18822.0,22.787,22.787,22.7394,22.7632,18822.0
2015-09-18 12:35:00,28.67,28.71,28.67,28.68,32096.0,22.7632,22.795,22.7632,22.7712,32096.0
2015-09-18 12:40:00,28.68,28.68,28.61,28.63,34968.0,22.7712,22.7712,22.7156,22.7315,34968.0
2015-09-18 12:45:00,28.63,28.65,28.63,28.65,19686.0,22.7315,22.7473,22.7315,22.7473,19686.0
2015-09-18 12:50:00,28.65,28.67,28.64,28.65,18266.0,22.7473,22.7632,22.7394,22.7473,18266.0
2015-09-18 12:55:00,28.65,28.65,28.62,28.64,30402.0,22.7473,22.7473,22.7235,22.7394,30402.0
2015-09-18 13:00:00,28.63,28.68,28.61,28.68,43456.0,22.7315,22.7712,22.7156,22.7712,43456.0
2015-09-18 13:05:00,28.68,28.68,28.66,28.68,17030.0,22.7712,22.7712,22.7553,22.7712,17030.0
2015-09-18 13:10:00,28.67,28.68,28.64,28.65,25442.0,22.7632,22.7712,22.7394,22.7473,25442.0
2015-09-18 13:15:00,28.65,28.66,28.61,28.65,23814.0,22.7473,22.7553,22.7156,22.7473,23814.0
2015-09-18 13:20:00,28.65,28.65,28.59,28.59,29848.0,22.7473,22.7473,22.6997,22.6997,29848.0
2015-09-18 13:25:00,28.59,28.62,28.57,28.62,29824.0,22.6997,22.7235,22.6838,22.7235,29824.0
2015-09-18 13:30:00,28.62,28.63,28.6,28.61,27242.0,22.7235,22.7315,22.7076,22.7156,27242.0
2015-09-18 13:35:00,28.61,28.61,28.55,28.56,74268.0,22.7156,22.7156,22.6679,22.6759,74268.0
2015-09-18 13:40:00,28.57,28.6,28.56,28.59,29326.0,22.6838,22.7076,22.6759,22.6997,29326.0
2015-09-18 13:45:00,28.59,28.6,28.57,28.58,34916.0,22.6997,22.7076,22.6838,22.6918,34916.0
2015-09-18 13:50:00,28.58,28.59,28.55,28.57,25284.0,22.6918,22.6997,22.6679,22.6838,25284.0
2015-09-18 13:55:00,28.57,28.57,28.52,28.53,29562.0,22.6838,22.6838,22.6441,22.6521,29562.0
2015-09-18 14:00:00,28.53,28.55,28.52,28.55,18360.0,22.6521,22.6679,22.6441,22.6679,18360.0
2015-09-18 14:05:00,28.55,28.59,28.55,28.57,24534.0,22.6679,22.6997,22.6679,22.6838,24534.0
2015-09-18 14:10:00,28.57,28.59,28.53,28.58,26408.0,22.6838,22.6997,22.6521,22.6918,26408.0
2015-09-18 14:15:00,28.58,28.61,28.58,28.61,29202.0,22.6918,22.7156,22.6918,22.7156,29202.0
2015-09-18 14:20:00,28.61,28.66,28.6,28.66,26306.0,22.7156,22.7553,22.7076,22.7553,26306.0
2015-09-18 14:25:00,28.65,28.67,28.65,28.66,18886.0,22.7473,22.7632,22.7473,22.7553,18886.0
2015-09-18 14:30:00,28.66,28.66,28.64,28.66,20324.0,22.7553,22.7553,22.7394,22.7553,20324.0
2015-09-18 14:35:00,28.66,28.66,28.62,28.65,29032.0,22.7553,22.7553,22.7235,22.7473,29032.0
2015-09-18 14:40:00,28.67,28.68,28.65,28.66,35440.0,22.7632,22.7712,22.7473,22.7553,35440.0
2015-09-18 14:45:00,28.65,28.66,28.64,28.64,52964.0,22.7473,22.7553,22.7394,22.7394,52964.0
2015-09-18 14:50:00,28.64,28.64,28.61,28.61,38794.0,22.7394,22.7394,22.7156,22.7156,38794.0
2015-09-18 14:55:00,28.61,28.68,28.61,28.67,43816.0,22.7156,22.7712,22.7156,22.7632,43816.0
2015-09-18 15:00:00,28.67,28.68,28.61,28.61,75992.0,22.7632,22.7712,22.7156,22.7156,75992.0
2015-09-18 15:05:00,28.61,28.61,28.56,28.57,63400.0,22.7156,22.7156,22.6759,22.6838,63400.0
2015-09-18 15:10:00,28.57,28.62,28.57,28.61,60570.0,22.6838,22.7235,22.6838,22.7156,60570.0
2015-09-18 15:15:00,28.61,28.62,28.57,28.58,80142.0,22.7156,22.7235,22.6838,22.6918,80142.0
2015-09-18 15:20:00,28.58,28.58,28.54,28.58,111360.0,22.6918,22.6918,22.66,22.6918,111360.0
2015-09-18 15:25:00,28.58,28.6,28.56,28.59,90852.0,22.6918,22.7076,22.6759,22.6997,90852.0
2015-09-18 15:30:00,28.58,28.6,28.57,28.59,76540.0,22.6918,22.7076,22.6838,22.6997,76540.0
2015-09-18 15:35:00,28.59,28.59,28.57,28.57,52694.0,22.6997,22.6997,22.6838,22.6838,52694.0
2015-09-18 15:40:00,28.57,28.57,28.5,28.5,144838.0,22.6838,22.6838,22.6282,22.6282,144838.0
2015-09-18 15:45:00,28.49,28.51,28.48,28.49,184736.0,22.6203,22.6362,22.6124,22.6203,184736.0
2015-09-18 15:50:00,28.49,28.56,28.48,28.55,223104.0,22.6203,22.6759,22.6124,22.6679,223104.0
2015-09-18 15:55:00,28.55,28.59,28.52,28.58,321634.0,22.6679,22.6997,22.6441,22.6918,321634.0
2015-09-21 09:30:00,28.73,28.8,28.65,28.77,73950.0,22.8109,22.8664,22.7473,22.8426,73950.0
2015-09-21 09:35:00,28.77,28.87,28.76,28.86,65080.0,22.8426,22.922,22.8347,22.9141,65080.0
2015-09-21 09:40:00,28.86,28.91,28.85,28.9,31376.0,22.9141,22.9538,22.9061,22.9458,31376.0
2015-09-21 09:45:00,28.9,28.96,28.9,28.93,31954.0,22.9458,22.9935,22.9458,22.9696,31954.0
2015-09-21 09:50:00,28.93,28.96,28.92,28.92,85928.0,22.9696,22.9935,22.9617,22.9617,85928.0
2015-09-21 09:55:00,28.92,28.92,28.83,28.84,16012.0,22.9617,22.9617,22.8902,22.8982,16012.0
2015-09-21 10:00:00,28.86,28.86,28.81,28.82,13266.0,22.9141,22.9141,22.8744,22.8823,13266.0
2015-09-21 10:05:00,28.82,28.89,28.81,28.86,23500.0,22.8823,22.9379,22.8744,22.9141,23500.0
2015-09-21 10:10:00,28.86,28.89,28.86,28.89,28970.0,22.9141,22.9379,22.9141,22.9379,28970.0
2015-09-21 10:15:00,28.89,28.89,28.84,28.89,20216.0,22.9379,22.9379,22.8982,22.9379,20216.0
2015-09-21 10:20:00,28.89,28.93,28.89,28.93,14500.0,22.9379,22.9696,22.9379,22.9696,14500.0
2015-09-21 10:25:00,28.94,28.95,28.91,28.92,17204.0,22.9776,22.9855,22.9538,22.9617,17204.0
2015-09-21 10:30:00,28.92,28.98,28.92,28.97,30262.0,22.9617,23.0093,22.9617,23.0014,30262.0
2015-09-21 10:35:00,28.97,29.03,28.96,28.98,38300.0,23.0014,23.049,22.9935,23.0093,38300.0
2015-09-21 10:40:00,28.99,28.99,28.96,28.96,41606.0,23.0173,23.0173,22.9935,22.9935,41606.0
2015-09-21 10:45:00,28.96,28.99,28.95,28.95,18680.0,22.9935,23.0173,22.9855,22.9855,18680.0
2015-09-21 10:50:00,28.96,29.0,28.95,28.96,23982.0,22.9935,23.0252,22.9855,22.9935,23982.0
2015-09-21 10:55:00,28.96,28.97,28.91,28.93,54816.0,22.9935,23.0014,22.9538,22.9696,54816.0
2015-09-21 11:00:00,28.93,28.95,28.91,28.91,24336.0,22.9696,22.9855,22.9538,22.9538,24336.0
2015-09-21 11:05:00,28.91,28.93,28.91,28.92,15712.0,22.9538,22.9696,22.9538,22.9617,15712.0
2015-09-21 11:10:00,28.92,28.96,28.92,28.96,32766.0,22.9617,22.9935,22.9617,22.9935,32766.0
2015-09-21 11:15:00,28.96,28.97,28.95,28.96,24154.0,22.9935,23.0014,22.9855,22.9935,24154.0
2015-09-21 11:20:00,28.97,28.97,28.95,28.96,36732.0,23.0014,23.0014,22.9855,22.9935,36732.0
2015-09-21 11:25:00,28.96,28.98,28.96,28.97,33462.0,22.9935,23.0093,22.9935,23.0014,33462.0
2015-09-21 11:30:00,28.97,28.98,28.89,28.89,70514.0,23.0014,23.0093,22.9379,22.9379,70514.0
2015-09-21 11:35:00,28.89,28.9,28.86,28.86,16000.0,22.9379,22.9458,22.9141,22.9141,16000.0
2015-09-21 11:40:00,28.86,28.86,28.81,28.82,30314.0,22.9141,22.9141,22.8744,22.8823,30314.0
2015-09-21 11:45:00,28.82,28.82,28.8,28.82,27328.0,22.8823,22.8823,22.8664,22.8823,27328.0
2015-09-21 11:50:00,28.82,28.84,28.82,28.82,10686.0,22.8823,22.8982,22.8823,22.8823,10686.0
2015-09-21 11:55:00,28.81,28.83,28.8,28.83,17084.0,22.8744,22.8902,22.8664,22.8902,17084.0
2015-09-21 12:00:00,28.83,28.84,28.75,28.75,20144.0,22.8902,22.8982,22.8267,22.8267,20144.0
2015-09-21 12:05:00,28.75,28.77,28.73,28.76,37570.0,22.8267,22.8426,22.8109,22.8347,37570.0
2015-09-21 12:10:00,28.75,28.78,28.75,28.78,12000.0,22.8267,22.8506,22.8267,22.8506,12000.0
2015-09-21 12:15:00,28.78,28.82,28.77,28.81,13116.0,22.8506,22.8823,22.8426,22.8744,13116.0
2015-09-21 12:20:00,28.81,28.83,28.81,28.83,13542.0,22.8744,22.8902,22.8744,22.8902,13542.0
2015-09-21 12:25:00,28.83,28.83,28.82,28.82,5800.0,22.8902,22.8902,22.8823,22.8823,5800.0
2015-09-21 12:30:00,28.82,28.82,28.76,28.78,11800.0,22.8823,22.8823,22.8347,22.8506,11800.0
2015-09-21 12:35:00,28.78,28.79,28.77,28.78,13256.0,22.8506,22.8585,22.8426,22.8506,13256.0
2015-09-21 12:40:00,28.78,28.8,28.78,28.8,13046.0,22.8506,22.8664,22.8506,22.8664,13046.0
2015-09-21 12:45:00,28.81,28.81,28.77,28.78,12268.0,22.8744,22.8744,22.8426,22.8506,12268.0
2015-09-21 12:50:00,28.78,28.78,28.7,28.73,39772.0,22.8506,22.8506,22.787,22.8109,39772.0
2015-09-21 12:55:00,28.72,28.74,28.7,28.73,18572.0,22.8029,22.8188,22.787,22.8109,18572.0
2015-09-21 13:00:00,28.72,28.75,28.72,28.75,29144.0,22.8029,22.8267,22.8029,22.8267,29144.0
2015-09-21 13:05:00,28.75,28.78,28.75,28.77,17140.0,22.8267,22.8506,22.8267,22.8426,17140.0
2015-09-21 13:10:00,28.77,28.79,28.75,28.78,13282.0,22.8426,22.8585,22.8267,22.8506,13282.0
2015-09-21 13:15:00,28.78,28.83,28.78,28.82,18074.0,22.8506,22.8902,22.8506,22.8823,18074.0
2015-09-21 13:20:00,28.82,28.83,28.81,28.82,16622.0,22.8823,22.8902,22.8744,22.8823,16622.0
2015-09-21 13:25:00,28.83,28.83,28.8,28.81,12578.0,22.8902,22.8902,22.8664,22.8744,12578.0
2015-09-21 13:30:00,28.82,28.82,28.78,28.79,12026.0,22.8823,22.8823,22.8506,22.8585,12026.0
2015-09-21 13:35:00,28.79,28.83,28.78,28.83,22516.0,22.8585,22.8902,22.8506,22.8902,22516.0
2015-09-21 13:40:00,28.82,28.85,28.81,28.85,19922.0,22.8823,22.9061,22.8744,22.9061,19922.0
2015-09-21 13:45:00,28.84,28.85,28.81,28.81,10804.0,22.8982,22.9061,22.8744,22.8744,10804.0
2015-09-21 13:50:00,28.8,28.8,28.78,28.79,16058.0,22.8664,22.8664,22.8506,22.8585,16058.0
2015-09-21 13:55:00,28.79,28.8,28.77,28.78,10194.0,22.8585,22.8664,22.8426,22.8506,10194.0
2015-09-21 14:00:00,28.77,28.81,28.77,28.8,13094.0,22.8426,22.8744,22.8426,22.8664,13094.0
2015-09-21 14:05:00,28.81,28.81,28.78,28.78,16884.0,22.8744,22.8744,22.8506,22.8506,16884.0
2015-09-21 14:10:00,28.78,28.78,28.73,28.75,26874.0,22.8506,22.8506,22.8109,22.8267,26874.0
2015-09-21 14:15:00,28.74,28.79,28.74,28.75,25992.0,22.8188,22.8585,22.8188,22.8267,25992.0
2015-09-21 14:20:00,28.75,28.78,28.75,28.76,16386.0,22.8267,22.8506,22.8267,22.8347,16386.0
2015-09-21 14:25:00,28.76,28.77,28.74,28.74,35114.0,22.8347,22.8426,22.8188,22.8188,35114.0
2015-09-21 14:30:00,28.74,28.78,28.72,28.77,26366.0,22.8188,22.8506,22.8029,22.8426,26366.0
2015-09-21 14:35:00,28.77,28.82,28.77,28.82,26966.0,22.8426,22.8823,22.8426,22.8823,26966.0
2015-09-21 14:40:00,28.81,28.83,28.8,28.83,26620.0,22.8744,22.8902,22.8664,22.8902,26620.0
2015-09-21 14:45:00,28.83,28.84,28.79,28.84,31536.0,22.8902,22.8982,22.8585,22.8982,31536.0
2015-09-21 14:50:00,28.84,28.9,28.84,28.89,34814.0,22.8982,22.9458,22.8982,22.9379,34814.0
2015-09-21 14:55:00,28.89,28.9,28.85,28.86,40868.0,22.9379,22.9458,22.9061,22.9141,40868.0
2015-09-21 15:00:00,28.85,28.86,28.85,28.85,31034.0,22.9061,22.9141,22.9061,22.9061,31034.0
2015-09-21 15:05:00,28.86,28.86,28.83,28.86,37510.0,22.9141,22.9141,22.8902,22.9141,37510.0
2015-09-21 15:10:00,28.86,28.86,28.84,28.86,28704.0,22.9141,22.9141,22.8982,22.9141,28704.0
2015-09-21 15:15:00,28.86,28.88,28.85,28.85,40812.0,22.9141,22.9299,22.9061,22.9061,40812.0
2015-09-21 15:20:00,28.85,28.85,28.81,28.81,47532.0,22.9061,22.9061,22.8744,22.8744,47532.0
2015-09-21 15:25:00,28.82,28.85,28.81,28.84,38562.0,22.8823,22.9061,22.8744,22.8982,38562.0
2015-09-21 15:30:00,28.84,28.86,28.75,28.77,79190.0,22.8982,22.9141,22.8267,22.8426,79190.0
2015-09-21 15:35:00,28.77,28.79,28.74,28.77,50552.0,22.8426,22.8585,22.8188,22.8426,50552.0
2015-09-21 15:40:00,28.76,28.79,28.76,28.78,54238.0,22.8347,22.8585,22.8347,22.8506,54238.0
2015-09-21 15:45:00,28.78,28.81,28.77,28.8,87206.0,22.8506,22.8744,22.8426,22.8664,87206.0
2015-09-21 15:50:00,28.81,28.82,28.78,28.79,132308.0,22.8744,22.8823,22.8506,22.8585,132308.0
2015-09-21 15:55:00,28.79,28.85,28.79,28.85,204896.0,22.8585,22.9061,22.8585,22.9061,204896.0
2015-09-22 09:30:00,28.44,28.47,28.4,28.45,45720.0,22.5806,22.6044,22.5488,22.5885,45720.0
2015-09-22 09:35:00,28.44,28.55,28.43,28.52,43168.0,22.5806,22.6679,22.5727,22.6441,43168.0
2015-09-22 09:40:00,28.51,28.58,28.49,28.56,42406.0,22.6362,22.6918,22.6203,22.6759,42406.0
2015-09-22 09:45:00,28.54,28.55,28.49,28.5,58052.0,22.66,22.6679,22.6203,22.6282,58052.0
2015-09-22 09:50:00,28.5,28.53,28.5,28.52,17334.0,22.6282,22.6521,22.6282,22.6441,17334.0
2015-09-22 09:55:00,28.52,28.6,28.52,28.59,46806.0,22.6441,22.7076,22.6441,22.6997,46806.0
2015-09-22 10:00:00,28.59,28.64,28.58,28.61,48370.0,22.6997,22.7394,22.6918,22.7156,48370.0
2015-09-22 10:05:00,28.61,28.61,28.56,28.56,18504.0,22.7156,22.7156,22.6759,22.6759,18504.0
2015-09-22 10:10:00,28.56,28.56,28.52,28.54,28056.0,22.6759,22.6759,22.6441,22.66,28056.0
2015-09-22 10:15:00,28.53,28.54,28.5,28.5,23026.0,22.6521,22.66,22.6282,22.6282,23026.0
2015-09-22 10:20:00,28.5,28.5,28.48,28.5,24466.0,22.6282,22.6282,22.6124,22.6282,24466.0
2015-09-22 10:25:00,28.5,28.51,28.48,28.51,24502.0,22.6282,22.6362,22.6124,22.6362,24502.0
2015-09-22 10:30:00,28.5,28.5,28.47,28.47,29506.0,22.6282,22.6282,22.6044,22.6044,29506.0
2015-09-22 10:35:00,28.47,28.47,28.42,28.42,35414.0,22.6044,22.6044,22.5647,22.5647,35414.0
2015-09-22 10:40:00,28.42,28.42,28.39,28.41,28890.0,22.5647,22.5647,22.5409,22.5568,28890.0
2015-09-22 10:45:00,28.4,28.41,28.38,28.39,53524.0,22.5488,22.5568,22.533,22.5409,53524.0
2015-09-22 10:50:00,28.39,28.43,28.38,28.42,23448.0,22.5409,22.5727,22.533,22.5647,23448.0
2015-09-22 10:55:00,28.42,28.43,28.4,28.42,30690.0,22.5647,22.5727,22.5488,22.5647,30690.0
2015-09-22 11:00:00,28.41,28.45,28.41,28.43,29452.0,22.5568,22.5885,22.5568,22.5727,29452.0
2015-09-22 11:05:00,28.43,28.45,28.42,28.43,45612.0,22.5727,22.5885,22.5647,22.5727,45612.0
2015-09-22 11:10:00,28.42,28.47,28.42,28.44,17122.0,22.5647,22.6044,22.5647,22.5806,17122.0
2015-09-22 11:15:00,28.45,28.46,28.43,28.45,13074.0,22.5885,22.5965,22.5727,22.5885,13074.0
2015-09-22 11:20:00,28.46,28.46,28.43,28.43,16690.0,22.5965,22.5965,22.5727,22.5727,16690.0
2015-09-22 11:25:00,28.43,28.45,28.42,28.43,15802.0,22.5727,22.5885,22.5647,22.5727,15802.0
2015-09-22 11:30:00,28.42,28.45,28.42,28.43,33548.0,22.5647,22.5885,22.5647,22.5727,33548.0
2015-09-22 11:35:00,28.43,28.44,28.41,28.42,26054.0,22.5727,22.5806,22.5568,22.5647,26054.0
2015-09-22 11:40:00,28.42,28.43,28.4,28.41,21726.0,22.5647,22.5727,22.5488,22.5568,21726.0
2015-09-22 11:45:00,28.41,28.44,28.39,28.43,39304.0,22.5568,22.5806,22.5409,22.5727,39304.0
2015-09-22 11:50:00,28.43,28.46,28.43,28.45,16260.0,22.5727,22.5965,22.5727,22.5885,16260.0
2015-09-22 11:55:00,28.45,28.45,28.42,28.42,21336.0,22.5885,22.5885,22.5647,22.5647,21336.0
2015-09-22 12:00:00,28.42,28.43,28.4,28.43,38292.0,22.5647,22.5727,22.5488,22.5727,38292.0
2015-09-22 12:05:00,28.43,28.5,28.43,28.5,35286.0,22.5727,22.6282,22.5727,22.6282,35286.0
2015-09-22 12:10:00,28.5,28.5,28.47,28.47,8724.0,22.6282,22.6282,22.6044,22.6044,8724.0
2015-09-22 12:15:00,28.47,28.48,28.43,28.45,39906.0,22.6044,22.6124,22.5727,22.5885,39906.0
2015-09-22 12:20:00,28.46,28.46,28.42,28.43,51700.0,22.5965,22.5965,22.5647,22.5727,51700.0
2015-09-22 12:25:00,28.43,28.43,28.39,28.4,41918.0,22.5727,22.5727,22.5409,22.5488,41918.0
2015-09-22 12:30:00,28.4,28.4,28.38,28.38,18922.0,22.5488,22.5488,22.533,22.533,18922.0
2015-09-22 12:35:00,28.38,28.4,28.37,28.4,18296.0,22.533,22.5488,22.525,22.5488,18296.0
2015-09-22 12:40:00,28.4,28.41,28.4,28.4,27398.0,22.5488,22.5568,22.5488,22.5488,27398.0
2015-09-22 12:45:00,28.4,28.4,28.38,28.38,73752.0,22.5488,22.5488,22.533,22.533,73752.0
2015-09-22 12:50:00,28.38,28.39,28.32,28.33,51216.0,22.533,22.5409,22.4853,22.4933,51216.0
2015-09-22 12:55:00,28.34,28.34,28.32,28.32,14444.0,22.5012,22.5012,22.4853,22.4853,14444.0
2015-09-22 13:00:00,28.32,28.4,28.31,28.38,40210.0,22.4853,22.5488,22.4774,22.533,40210.0
2015-09-22 13:05:00,28.38,28.39,28.34,28.34,20632.0,22.533,22.5409,22.5012,22.5012,20632.0
2015-09-22 13:10:00,28.35,28.37,28.34,28.35,34056.0,22.5091,22.525,22.5012,22.5091,34056.0
2015-09-22 13:15:00,28.35,28.37,28.34,28.37,34638.0,22.5091,22.525,22.5012,22.525,34638.0
2015-09-22 13:20:00,28.36,28.36,28.34,28.35,20028.0,22.5171,22.5171,22.5012,22.5091,20028.0
2015-09-22 13:25:00,28.35,28.35,28.31,28.32,27452.0,22.5091,22.5091,22.4774,22.4853,27452.0
2015-09-22 13:30:00,28.33,28.34,28.32,28.33,44986.0,22.4933,22.5012,22.4853,22.4933,44986.0
2015-09-22 13:35:00,28.34,28.35,28.33,28.33,25012.0,22.5012,22.5091,22.4933,22.4933,25012.0
2015-09-22 13:40:00,28.34,28.4,28.33,28.39,30072.0,22.5012,22.5488,22.4933,22.5409,30072.0
2015-09-22 13:45:00,28.39,28.39,28.38,28.38,12202.0,22.5409,22.5409,22.533,22.533,12202.0
2015-09-22 13:50:00,28.37,28.38,28.35,28.36,21638.0,22.525,22.533,22.5091,22.5171,21638.0
2015-09-22 13:55:00,28.36,28.4,28.36,28.4,18804.0,22.5171,22.5488,22.5171,22.5488,18804.0
2015-09-22 14:00:00,28.39,28.4,28.36,28.4,27080.0,22.5409,22.5488,22.5171,22.5488,27080.0
2015-09-22 14:05:00,28.4,28.41,28.36,28.37,27038.0,22.5488,22.5568,22.5171,22.525,27038.0
2015-09-22 14:10:00,28.36,28.38,28.35,28.38,28530.0,22.5171,22.533,22.5091,22.533,28530.0
2015-09-22 14:15:00,28.38,28.4,28.38,28.38,16870.0,22.533,22.5488,22.533,22.533,16870.0
2015-09-22 14:20:00,28.39,28.4,28.36,28.36,27658.0,22.5409,22.5488,22.5171,22.5171,27658.0
2015-09-22 14:25:00,28.36,28.39,28.35,28.39,42738.0,22.5171,22.5409,22.5091,22.5409,42738.0
2015-09-22 14:30:00,28.38,28.43,28.38,28.42,28998.0,22.533,22.5727,22.533,22.5647,28998.0
2015-09-22 14:35:00,28.42,28.42,28.4,28.41,38838.0,22.5647,22.5647,22.5488,22.5568,38838.0
2015-09-22 14:40:00,28.41,28.42,28.39,28.4,31150.0,22.5568,22.5647,22.5409,22.5488,31150.0
2015-09-22 14:45:00,28.4,28.41,28.37,28.37,34782.0,22.5488,22.5568,22.525,22.525,34782.0
2015-09-22 14:50:00,28.38,28.39,28.37,28.38,22778.0,22.533,22.5409,22.525,22.533,22778.0
2015-09-22 14:55:00,28.37,28.42,28.36,28.42,47676.0,22.525,22.5647,22.5171,22.5647,47676.0
2015-09-22 15:00:00,28.42,28.43,28.4,28.42,32882.0,22.5647,22.5727,22.5488,22.5647,32882.0
2015-09-22 15:05:00,28.42,28.43,28.4,28.41,36736.0,22.5647,22.5727,22.5488,22.5568,36736.0
2015-09-22 15:10:00,28.41,28.41,28.39,28.41,37314.0,22.5568,22.5568,22.5409,22.5568,37314.0
2015-09-22 15:15:00,28.41,28.43,28.41,28.42,41144.0,22.5568,22.5727,22.5568,22.5647,41144.0
2015-09-22 15:20:00,28.42,28.44,28.42,28.44,60476.0,22.5647,22.5806,22.5647,22.5806,60476.0
2015-09-22 15:25:00,28.44,28.5,28.44,28.5,85524.0,22.5806,22.6282,22.5806,22.6282,85524.0
2015-09-22 15:30:00,28.5,28.54,28.5,28.54,69392.0,22.6282,22.66,22.6282,22.66,69392.0
2015-09-22 15:35:00,28.54,28.55,28.51,28.55,81532.0,22.66,22.6679,22.6362,22.6679,81532.0
2015-09-22 15:40:00,28.55,28.56,28.5,28.51,113680.0,22.6679,22.6759,22.6282,22.6362,113680.0
2015-09-22 15:45:00,28.51,28.52,28.48,28.49,127698.0,22.6362,22.6441,22.6124,22.6203,127698.0
2015-09-22 15:50:00,28.49,28.49,28.46,28.49,64570.0,22.6203,22.6203,22.5965,22.6203,64570.0
2015-09-22 15:55:00,28.49,28.55,28.49,28.52,455600.0,22.6203,22.6679,22.6203,22.6441,455600.0
2015-09-23 09:30:00,28.55,28.57,28.46,28.5,103026.0,22.6679,22.6838,22.5965,22.6282,103026.0
2015-09-23 09:35:00,28.51,28.56,28.5,28.52,94238.0,22.6362,22.6759,22.6282,22.6441,94238.0
2015-09-23 09:40:00,28.53,28.58,28.53,28.58,32652.0,22.6521,22.6918,22.6521,22.6918,32652.0
2015-09-23 09:45:00,28.58,28.59,28.52,28.54,28612.0,22.6918,22.6997,22.6441,22.66,28612.0
2015-09-23 09:50:00,28.54,28.58,28.53,28.55,60504.0,22.66,22.6918,22.6521,22.6679,60504.0
2015-09-23 09:55:00,28.56,28.61,28.55,28.59,38174.0,22.6759,22.7156,22.6679,22.6997,38174.0
2015-09-23 10:00:00,28.58,28.61,28.57,28.61,95648.0,22.6918,22.7156,22.6838,22.7156,95648.0
2015-09-23 10:05:00,28.61,28.61,28.57,28.57,49602.0,22.7156,22.7156,22.6838,22.6838,49602.0
2015-09-23 10:10:00,28.57,28.62,28.57,28.58,76548.0,22.6838,22.7235,22.6838,22.6918,76548.0
2015-09-23 10:15:00,28.58,28.6,28.56,28.6,29410.0,22.6918,22.7076,22.6759,22.7076,29410.0
2015-09-23 10:20:00,28.59,28.59,28.55,28.57,15058.0,22.6997,22.6997,22.6679,22.6838,15058.0
2015-09-23 10:25:00,28.57,28.61,28.57,28.61,38876.0,22.6838,22.7156,22.6838,22.7156,38876.0
2015-09-23 10:30:00,28.61,28.61,28.58,28.6,20802.0,22.7156,22.7156,22.6918,22.7076,20802.0
2015-09-23 10:35:00,28.6,28.63,28.58,28.58,23980.0,22.7076,22.7315,22.6918,22.6918,23980.0
2015-09-23 10:40:00,28.57,28.58,28.55,28.56,17534.0,22.6838,22.6918,22.6679,22.6759,17534.0
2015-09-23 10:45:00,28.56,28.59,28.56,28.58,17694.0,22.6759,22.6997,22.6759,22.6918,17694.0
2015-09-23 10:50:00,28.58,28.64,28.58,28.64,40436.0,22.6918,22.7394,22.6918,22.7394,40436.0
2015-09-23 10:55:00,28.64,28.64,28.6,28.63,74120.0,22.7394,22.7394,22.7076,22.7315,74120.0
2015-09-23 11:00:00,28.63,28.63,28.61,28.63,58540.0,22.7315,22.7315,22.7156,22.7315,58540.0
2015-09-23 11:05:00,28.63,28.63,28.61,28.62,61344.0,22.7315,22.7315,22.7156,22.7235,61344.0
2015-09-23 11:10:00,28.62,28.63,28.56,28.57,36610.0,22.7235,22.7315,22.6759,22.6838,36610.0
2015-09-23 11:15:00,28.57,28.57,28.54,28.55,27268.0,22.6838,22.6838,22.66,22.6679,27268.0
2015-09-23 11:20:00,28.55,28.55,28.5,28.52,21400.0,22.6679,22.6679,22.6282,22.6441,21400.0
2015-09-23 11:25:00,28.53,28.53,28.52,28.53,18104.0,22.6521,22.6521,22.6441,22.6521,18104.0
2015-09-23 11:30:00,28.53,28.53,28.5,28.5,29414.0,22.6521,22.6521,22.6282,22.6282,29414.0
2015-09-23 11:35:00,28.5,28.5,28.48,28.49,60540.0,22.6282,22.6282,22.6124,22.6203,60540.0
2015-09-23 11:40:00,28.49,28.49,28.43,28.45,29988.0,22.6203,22.6203,22.5727,22.5885,29988.0
2015-09-23 11:45:00,28.44,28.48,28.43,28.48,16534.0,22.5806,22.6124,22.5727,22.6124,16534.0
2015-09-23 11:50:00,28.47,28.48,28.43,28.44,26434.0,22.6044,22.6124,22.5727,22.5806,26434.0
2015-09-23 11:55:00,28.43,28.45,28.43,28.45,19304.0,22.5727,22.5885,22.5727,22.5885,19304.0
2015-09-23 12:00:00,28.45,28.45,28.41,28.41,22294.0,22.5885,22.5885,22.5568,22.5568,22294.0
2015-09-23 12:05:00,28.41,28.43,28.41,28.43,12770.0,22.5568,22.5727,22.5568,22.5727,12770.0
2015-09-23 12:10:00,28.43,28.46,28.43,28.45,8592.0,22.5727,22.5965,22.5727,22.5885,8592.0
2015-09-23 12:15:00,28.45,28.46,28.43,28.46,9994.0,22.5885,22.5965,22.5727,22.5965,9994.0
2015-09-23 12:20:00,28.46,28.46,28.41,28.43,25272.0,22.5965,22.5965,22.5568,22.5727,25272.0
2015-09-23 12:25:00,28.43,28.47,28.43,28.47,23246.0,22.5727,22.6044,22.5727,22.6044,23246.0
2015-09-23 12:30:00,28.47,28.49,28.46,28.49,28986.0,22.6044,22.6203,22.5965,22.6203,28986.0
2015-09-23 12:35:00,28.49,28.49,28.46,28.47,16718.0,22.6203,22.6203,22.5965,22.6044,16718.0
2015-09-23 12:40:00,28.47,28.5,28.47,28.5,13196.0,22.6044,22.6282,22.6044,22.6282,13196.0
2015-09-23 12:45:00,28.5,28.51,28.49,28.5,55738.0,22.6282,22.6362,22.6203,22.6282,55738.0
2015-09-23 12:50:00,28.5,28.54,28.5,28.54,24160.0,22.6282,22.66,22.6282,22.66,24160.0
2015-09-23 12:55:00,28.54,28.56,28.52,28.55,78736.0,22.66,22.6759,22.6441,22.6679,78736.0
2015-09-23 13:00:00,28.55,28.57,28.55,28.56,24358.0,22.6679,22.6838,22.6679,22.6759,24358.0
2015-09-23 13:05:00,28.56,28.6,28.55,28.58,26588.0,22.6759,22.7076,22.6679,22.6918,26588.0
2015-09-23 13:10:00,28.58,28.58,28.57,28.58,15240.0,22.6918,22.6918,22.6838,22.6918,15240.0
2015-09-23 13:15:00,28.58,28.61,28.58,28.61,16432.0,22.6918,22.7156,22.6918,22.7156,16432.0
2015-09-23 13:20:00,28.61,28.61,28.55,28.55,23008.0,22.7156,22.7156,22.6679,22.6679,23008.0
2015-09-23 13:25:00,28.55,28.56,28.54,28.55,48484.0,22.6679,22.6759,22.66,22.6679,48484.0
2015-09-23 13:30:00,28.56,28.59,28.55,28.59,16496.0,22.6759,22.6997,22.6679,22.6997,16496.0
2015-09-23 13:35:00,28.59,28.61,28.58,28.61,29596.0,22.6997,22.7156,22.6918,22.7156,29596.0
2015-09-23 13:40:00,28.61,28.68,28.61,28.67,37402.0,22.7156,22.7712,22.7156,22.7632,37402.0
2015-09-23 13:45:00,28.68,28.68,28.66,28.67,11800.0,22.7712,22.7712,22.7553,22.7632,11800.0
2015-09-23 13:50:00,28.66,28.67,28.65,28.65,13954.0,22.7553,22.7632,22.7473,22.7473,13954.0
2015-09-23 13:55:00,28.65,28.68,28.64,28.66,16936.0,22.7473,22.7712,22.7394,22.7553,16936.0
2015-09-23 14:00:00,28.66,28.69,28.65,28.69,20548.0,22.7553,22.7791,22.7473,22.7791,20548.0
2015-09-23 14:05:00,28.69,28.73,28.68,28.71,35218.0,22.7791,22.8109,22.7712,22.795,35218.0
2015-09-23 14:10:00,28.72,28.75,28.72,28.72,19826.0,22.8029,22.8267,22.8029,22.8029,19826.0
2015-09-23 14:15:00,28.72,28.72,28.71,28.72,19018.0,22.8029,22.8029,22.795,22.8029,19018.0
2015-09-23 14:20:00,28.72,28.73,28.72,28.73,77898.0,22.8029,22.8109,22.8029,22.8109,77898.0
2015-09-23 14:25:00,28.73,28.75,28.72,28.73,43342.0,22.8109,22.8267,22.8029,22.8109,43342.0
2015-09-23 14:30:00,28.73,28.75,28.72,28.74,16800.0,22.8109,22.8267,22.8029,22.8188,16800.0
2015-09-23 14:35:00,28.74,28.75,28.68,28.68,27334.0,22.8188,22.8267,22.7712,22.7712,27334.0
2015-09-23 14:40:00,28.68,28.68,28.65,28.66,15978.0,22.7712,22.7712,22.7473,22.7553,15978.0
2015-09-23 14:45:00,28.66,28.68,28.65,28.68,22216.0,22.7553,22.7712,22.7473,22.7712,22216.0
2015-09-23 14:50:00,28.68,28.68,28.62,28.62,44040.0,22.7712,22.7712,22.7235,22.7235,44040.0
2015-09-23 14:55:00,28.62,28.66,28.62,28.66,23848.0,22.7235,22.7553,22.7235,22.7553,23848.0
2015-09-23 15:00:00,28.65,28.68,28.64,28.66,47382.0,22.7473,22.7712,22.7394,22.7553,47382.0
2015-09-23 15:05:00,28.66,28.67,28.65,28.66,53660.0,22.7553,22.7632,22.7473,22.7553,53660.0
2015-09-23 15:10:00,28.67,28.67,28.63,28.63,53156.0,22.7632,22.7632,22.7315,22.7315,53156.0
2015-09-23 15:15:00,28.62,28.64,28.61,28.63,38840.0,22.7235,22.7394,22.7156,22.7315,38840.0
2015-09-23 15:20:00,28.63,28.64,28.61,28.63,67574.0,22.7315,22.7394,22.7156,22.7315,67574.0
2015-09-23 15:25:00,28.63,28.65,28.61,28.65,51736.0,22.7315,22.7473,22.7156,22.7473,51736.0
2015-09-23 15:30:00,28.65,28.67,28.63,28.65,59504.0,22.7473,22.7632,22.7315,22.7473,59504.0
2015-09-23 15:35:00,28.65,28.65,28.63,28.65,46254.0,22.7473,22.7473,22.7315,22.7473,46254.0
2015-09-23 15:40:00,28.65,28.68,28.65,28.67,102450.0,22.7473,22.7712,22.7473,22.7632,102450.0
2015-09-23 15:45:00,28.68,28.7,28.67,28.7,102608.0,22.7712,22.787,22.7632,22.787,102608.0
2015-09-23 15:50:00,28.71,28.73,28.7,28.72,260048.0,22.795,22.8109,22.787,22.8029,260048.0
2015-09-23 15:55:00,28.73,28.75,28.71,28.71,282898.0,22.8109,22.8267,22.795,22.795,282898.0
2015-09-24 09:30:00,28.42,28.66,28.42,28.65,69786.0,22.5647,22.7553,22.5647,22.7473,69786.0
2015-09-24 09:35:00,28.64,28.64,28.54,28.56,50288.0,22.7394,22.7394,22.66,22.6759,50288.0
2015-09-24 09:40:00,28.57,28.57,28.5,28.53,30078.0,22.6838,22.6838,22.6282,22.6521,30078.0
2015-09-24 09:45:00,28.52,28.54,28.48,28.49,61200.0,22.6441,22.66,22.6124,22.6203,61200.0
2015-09-24 09:50:00,28.49,28.52,28.48,28.5,45878.0,22.6203,22.6441,22.6124,22.6282,45878.0
2015-09-24 09:55:00,28.51,28.55,28.5,28.54,26866.0,22.6362,22.6679,22.6282,22.66,26866.0
2015-09-24 10:00:00,28.55,28.6,28.54,28.56,52176.0,22.6679,22.7076,22.66,22.6759,52176.0
2015-09-24 10:05:00,28.55,28.59,28.53,28.58,31560.0,22.6679,22.6997,22.6521,22.6918,31560.0
2015-09-24 10:10:00,28.58,28.6,28.55,28.56,43296.0,22.6918,22.7076,22.6679,22.6759,43296.0
2015-09-24 10:15:00,28.56,28.58,28.54,28.58,78526.0,22.6759,22.6918,22.66,22.6918,78526.0
2015-09-24 10:20:00,28.58,28.59,28.48,28.51,64214.0,22.6918,22.6997,22.6124,22.6362,64214.0
2015-09-24 10:25:00,28.51,28.51,28.48,28.49,25292.0,22.6362,22.6362,22.6124,22.6203,25292.0
2015-09-24 10:30:00,28.49,28.54,28.49,28.53,51158.0,22.6203,22.66,22.6203,22.6521,51158.0
2015-09-24 10:35:00,28.53,28.54,28.5,28.54,24088.0,22.6521,22.66,22.6282,22.66,24088.0
2015-09-24 10:40:00,28.52,28.52,28.48,28.49,26890.0,22.6441,22.6441,22.6124,22.6203,26890.0
2015-09-24 10:45:00,28.48,28.5,28.45,28.49,17264.0,22.6124,22.6282,22.5885,22.6203,17264.0
2015-09-24 10:50:00,28.5,28.51,28.47,28.47,26068.0,22.6282,22.6362,22.6044,22.6044,26068.0
2015-09-24 10:55:00,28.47,28.48,28.45,28.46,19326.0,22.6044,22.6124,22.5885,22.5965,19326.0
2015-09-24 11:00:00,28.46,28.47,28.43,28.43,34484.0,22.5965,22.6044,22.5727,22.5727,34484.0
2015-09-24 11:05:00,28.43,28.5,28.43,28.49,27970.0,22.5727,22.6282,22.5727,22.6203,27970.0
2015-09-24 11:10:00,28.49,28.5,28.45,28.5,31324.0,22.6203,22.6282,22.5885,22.6282,31324.0
2015-09-24 11:15:00,28.5,28.56,28.49,28.55,31602.0,22.6282,22.6759,22.6203,22.6679,31602.0
2015-09-24 11:20:00,28.54,28.56,28.52,28.55,29174.0,22.66,22.6759,22.6441,22.6679,29174.0
2015-09-24 11:25:00,28.55,28.55,28.52,28.53,18880.0,22.6679,22.6679,22.6441,22.6521,18880.0
2015-09-24 11:30:00,28.53,28.59,28.52,28.55,45354.0,22.6521,22.6997,22.6441,22.6679,45354.0
2015-09-24 11:35:00,28.56,28.59,28.53,28.59,22002.0,22.6759,22.6997,22.6521,22.6997,22002.0
2015-09-24 11:40:00,28.58,28.6,28.55,28.58,16622.0,22.6918,22.7076,22.6679,22.6918,16622.0
2015-09-24 11:45:00,28.58,28.58,28.53,28.54,24562.0,22.6918,22.6918,22.6521,22.66,24562.0
2015-09-24 11:50:00,28.54,28.54,28.52,28.54,38104.0,22.66,22.66,22.6441,22.66,38104.0
2015-09-24 11:55:00,28.54,28.61,28.53,28.61,41514.0,22.66,22.7156,22.6521,22.7156,41514.0
2015-09-24 12:00:00,28.61,28.62,28.59,28.62,20894.0,22.7156,22.7235,22.6997,22.7235,20894.0
2015-09-24 12:05:00,28.62,28.62,28.58,28.6,16170.0,22.7235,22.7235,22.6918,22.7076,16170.0
2015-09-24 12:10:00,28.61,28.63,28.6,28.61,34110.0,22.7156,22.7315,22.7076,22.7156,34110.0
2015-09-24 12:15:00,28.61,28.63,28.61,28.62,25314.0,22.7156,22.7315,22.7156,22.7235,25314.0
2015-09-24 12:20:00,28.62,28.66,28.61,28.63,37574.0,22.7235,22.7553,22.7156,22.7315,37574.0
2015-09-24 12:25:00,28.63,28.63,28.61,28.62,30902.0,22.7315,22.7315,22.7156,22.7235,30902.0
2015-09-24 12:30:00,28.63,28.69,28.63,28.69,28352.0,22.7315,22.7791,22.7315,22.7791,28352.0
2015-09-24 12:35:00,28.69,28.69,28.66,28.66,9876.0,22.7791,22.7791,22.7553,22.7553,9876.0
2015-09-24 12:40:00,28.66,28.68,28.63,28.63,78992.0,22.7553,22.7712,22.7315,22.7315,78992.0
2015-09-24 12:45:00,28.64,28.64,28.6,28.61,14348.0,22.7394,22.7394,22.7076,22.7156,14348.0
2015-09-24 12:50:00,28.6,28.61,28.57,28.58,27736.0,22.7076,22.7156,22.6838,22.6918,27736.0
2015-09-24 12:55:00,28.59,28.6,28.56,28.56,18444.0,22.6997,22.7076,22.6759,22.6759,18444.0
2015-09-24 13:00:00,28.55,28.57,28.52,28.54,34514.0,22.6679,22.6838,22.6441,22.66,34514.0
2015-09-24 13:05:00,28.54,28.55,28.53,28.55,31236.0,22.66,22.6679,22.6521,22.6679,31236.0
2015-09-24 13:10:00,28.55,28.61,28.55,28.59,27462.0,22.6679,22.7156,22.6679,22.6997,27462.0
2015-09-24 13:15:00,28.58,28.59,28.54,28.54,19574.0,22.6918,22.6997,22.66,22.66,19574.0
2015-09-24 13:20:00,28.54,28.55,28.53,28.55,19820.0,22.66,22.6679,22.6521,22.6679,19820.0
2015-09-24 13:25:00,28.54,28.56,28.52,28.56,23456.0,22.66,22.6759,22.6441,22.6759,23456.0
2015-09-24 13:30:00,28.56,28.57,28.53,28.57,26280.0,22.6759,22.6838,22.6521,22.6838,26280.0
2015-09-24 13:35:00,28.57,28.57,28.54,28.55,28382.0,22.6838,22.6838,22.66,22.6679,28382.0
2015-09-24 13:40:00,28.55,28.59,28.54,28.58,22440.0,22.6679,22.6997,22.66,22.6918,22440.0
2015-09-24 13:45:00,28.58,28.63,28.57,28.63,15200.0,22.6918,22.7315,22.6838,22.7315,15200.0
2015-09-24 13:50:00,28.63,28.65,28.61,28.62,15370.0,22.7315,22.7473,22.7156,22.7235,15370.0
2015-09-24 13:55:00,28.63,28.63,28.59,28.61,16086.0,22.7315,22.7315,22.6997,22.7156,16086.0
2015-09-24 14:00:00,28.61,28.61,28.57,28.58,10476.0,22.7156,22.7156,22.6838,22.6918,10476.0
2015-09-24 14:05:00,28.58,28.61,28.58,28.6,18410.0,22.6918,22.7156,22.6918,22.7076,18410.0
2015-09-24 14:10:00,28.61,28.61,28.6,28.6,12410.0,22.7156,22.7156,22.7076,22.7076,12410.0
2015-09-24 14:15:00,28.61,28.66,28.61,28.65,12808.0,22.7156,22.7553,22.7156,22.7473,12808.0
2015-09-24 14:20:00,28.65,28.71,28.65,28.69,47802.0,22.7473,22.795,22.7473,22.7791,47802.0
2015-09-24 14:25:00,28.69,28.71,28.68,28.7,30952.0,22.7791,22.795,22.7712,22.787,30952.0
2015-09-24 14:30:00,28.7,28.7,28.66,28.67,30892.0,22.787,22.787,22.7553,22.7632,30892.0
2015-09-24 14:35:00,28.67,28.68,28.67,28.68,20580.0,22.7632,22.7712,22.7632,22.7712,20580.0
2015-09-24 14:40:00,28.68,28.71,28.64,28.66,68268.0,22.7712,22.795,22.7394,22.7553,68268.0
2015-09-24 14:45:00,28.66,28.77,28.66,28.77,43610.0,22.7553,22.8426,22.7553,22.8426,43610.0
2015-09-24 14:50:00,28.77,28.8,28.72,28.75,37890.0,22.8426,22.8664,22.8029,22.8267,37890.0
2015-09-24 14:55:00,28.75,28.8,28.75,28.76,40624.0,22.8267,22.8664,22.8267,22.8347,40624.0
2015-09-24 15:00:00,28.77,28.79,28.73,28.74,42712.0,22.8426,22.8585,22.8109,22.8188,42712.0
2015-09-24 15:05:00,28.74,28.77,28.67,28.69,64698.0,22.8188,22.8426,22.7632,22.7791,64698.0
2015-09-24 15:10:00,28.69,28.73,28.66,28.72,64080.0,22.7791,22.8109,22.7553,22.8029,64080.0
2015-09-24 15:15:00,28.71,28.75,28.71,28.75,37654.0,22.795,22.8267,22.795,22.8267,37654.0
2015-09-24 15:20:00,28.76,28.79,28.73,28.73,46400.0,22.8347,22.8585,22.8109,22.8109,46400.0
2015-09-24 15:25:00,28.73,28.8,28.72,28.77,33936.0,22.8109,22.8664,22.8029,22.8426,33936.0
2015-09-24 15:30:00,28.77,28.81,28.76,28.79,89588.0,22.8426,22.8744,22.8347,22.8585,89588.0
2015-09-24 15:35:00,28.78,28.79,28.75,28.76,108454.0,22.8506,22.8585,22.8267,22.8347,108454.0
2015-09-24 15:40:00,28.76,28.82,28.76,28.79,90796.0,22.8347,22.8823,22.8347,22.8585,90796.0
2015-09-24 15:45:00,28.8,28.82,28.78,28.81,130808.0,22.8664,22.8823,22.8506,22.8744,130808.0
2015-09-24 15:50:00,28.8,28.8,28.73,28.76,78884.0,22.8664,22.8664,22.8109,22.8347,78884.0
2015-09-24 15:55:00,28.76,28.79,28.75,28.75,398928.0,22.8347,22.8585,22.8267,22.8267,398928.0
2015-09-25 09:30:00,28.99,29.11,28.93,29.07,205360.0,23.0173,23.1126,22.9696,23.0808,205360.0
2015-09-25 09:35:00,29.08,29.15,29.07,29.11,34222.0,23.0887,23.1443,23.0808,23.1126,34222.0
2015-09-25 09:40:00,29.09,29.11,29.08,29.08,28908.0,23.0967,23.1126,23.0887,23.0887,28908.0
2015-09-25 09:45:00,29.08,29.1,29.04,29.08,23040.0,23.0887,23.1046,23.057,23.0887,23040.0
2015-09-25 09:50:00,29.1,29.14,29.09,29.11,29762.0,23.1046,23.1364,23.0967,23.1126,29762.0
2015-09-25 09:55:00,29.12,29.19,29.12,29.14,33122.0,23.1205,23.1761,23.1205,23.1364,33122.0
2015-09-25 10:00:00,29.14,29.17,29.09,29.1,43462.0,23.1364,23.1602,23.0967,23.1046,43462.0
2015-09-25 10:05:00,29.09,29.1,29.04,29.07,28492.0,23.0967,23.1046,23.057,23.0808,28492.0
2015-09-25 10:10:00,29.07,29.08,29.02,29.07,19412.0,23.0808,23.0887,23.0411,23.0808,19412.0
2015-09-25 10:15:00,29.07,29.1,29.06,29.08,28958.0,23.0808,23.1046,23.0729,23.0887,28958.0
2015-09-25 10:20:00,29.09,29.12,29.06,29.06,24950.0,23.0967,23.1205,23.0729,23.0729,24950.0
2015-09-25 10:25:00,29.06,29.08,29.04,29.06,39460.0,23.0729,23.0887,23.057,23.0729,39460.0
2015-09-25 10:30:00,29.06,29.08,29.02,29.06,35340.0,23.0729,23.0887,23.0411,23.0729,35340.0
2015-09-25 10:35:00,29.06,29.12,29.05,29.11,25938.0,23.0729,23.1205,23.0649,23.1126,25938.0
2015-09-25 10:40:00,29.11,29.11,29.07,29.09,34684.0,23.1126,23.1126,23.0808,23.0967,34684.0
2015-09-25 10:45:00,29.09,29.1,29.07,29.09,49048.0,23.0967,23.1046,23.0808,23.0967,49048.0
2015-09-25 10:50:00,29.08,29.11,29.08,29.09,34916.0,23.0887,23.1126,23.0887,23.0967,34916.0
2015-09-25 10:55:00,29.09,29.13,29.09,29.12,27022.0,23.0967,23.1284,23.0967,23.1205,27022.0
2015-09-25 11:00:00,29.13,29.13,29.11,29.11,21258.0,23.1284,23.1284,23.1126,23.1126,21258.0
2015-09-25 11:05:00,29.11,29.11,29.09,29.1,30680.0,23.1126,23.1126,23.0967,23.1046,30680.0
2015-09-25 11:10:00,29.1,29.13,29.1,29.13,26370.0,23.1046,23.1284,23.1046,23.1284,26370.0
2015-09-25 11:15:00,29.14,29.14,29.09,29.09,16200.0,23.1364,23.1364,23.0967,23.0967,16200.0
2015-09-25 11:20:00,29.1,29.12,29.09,29.11,20762.0,23.1046,23.1205,23.0967,23.1126,20762.0
2015-09-25 11:25:00,29.12,29.13,29.11,29.11,20588.0,23.1205,23.1284,23.1126,23.1126,20588.0
2015-09-25 11:30:00,29.11,29.12,29.1,29.1,50698.0,23.1126,23.1205,23.1046,23.1046,50698.0
2015-09-25 11:35:00,29.1,29.11,29.09,29.09,22320.0,23.1046,23.1126,23.0967,23.0967,22320.0
2015-09-25 11:40:00,29.09,29.11,29.08,29.11,16716.0,23.0967,23.1126,23.0887,23.1126,16716.0
2015-09-25 11:45:00,29.11,29.12,29.1,29.11,22506.0,23.1126,23.1205,23.1046,23.1126,22506.0
2015-09-25 11:50:00,29.1,29.11,29.1,29.11,19498.0,23.1046,23.1126,23.1046,23.1126,19498.0
2015-09-25 11:55:00,29.11,29.11,29.09,29.09,46270.0,23.1126,23.1126,23.0967,23.0967,46270.0
2015-09-25 12:00:00,29.1,29.1,29.07,29.08,29510.0,23.1046,23.1046,23.0808,23.0887,29510.0
2015-09-25 12:05:00,29.07,29.08,29.05,29.06,119932.0,23.0808,23.0887,23.0649,23.0729,119932.0
2015-09-25 12:10:00,29.06,29.07,29.05,29.06,20458.0,23.0729,23.0808,23.0649,23.0729,20458.0
2015-09-25 12:15:00,29.07,29.07,29.0,29.0,39382.0,23.0808,23.0808,23.0252,23.0252,39382.0
2015-09-25 12:20:00,29.0,29.04,29.0,29.04,18382.0,23.0252,23.057,23.0252,23.057,18382.0
2015-09-25 12:25:00,29.05,29.07,29.04,29.07,12458.0,23.0649,23.0808,23.057,23.0808,12458.0
2015-09-25 12:30:00,29.07,29.07,29.05,29.07,87032.0,23.0808,23.0808,23.0649,23.0808,87032.0
2015-09-25 12:35:00,29.06,29.06,29.05,29.06,11680.0,23.0729,23.0729,23.0649,23.0729,11680.0
2015-09-25 12:40:00,29.06,29.11,29.06,29.11,18142.0,23.0729,23.1126,23.0729,23.1126,18142.0
2015-09-25 12:45:00,29.11,29.11,29.08,29.08,21512.0,23.1126,23.1126,23.0887,23.0887,21512.0
2015-09-25 12:50:00,29.08,29.11,29.07,29.11,18264.0,23.0887,23.1126,23.0808,23.1126,18264.0
2015-09-25 12:55:00,29.11,29.13,29.09,29.1,18564.0,23.1126,23.1284,23.0967,23.1046,18564.0
2015-09-25 13:00:00,29.1,29.12,29.1,29.12,14306.0,23.1046,23.1205,23.1046,23.1205,14306.0
2015-09-25 13:05:00,29.11,29.15,29.11,29.14,31864.0,23.1126,23.1443,23.1126,23.1364,31864.0
2015-09-25 13:10:00,29.14,29.16,29.14,29.16,28890.0,23.1364,23.1523,23.1364,23.1523,28890.0
2015-09-25 13:15:00,29.16,29.16,29.13,29.13,41648.0,23.1523,23.1523,23.1284,23.1284,41648.0
2015-09-25 13:20:00,29.13,29.13,29.1,29.1,35130.0,23.1284,23.1284,23.1046,23.1046,35130.0
2015-09-25 13:25:00,29.11,29.11,29.09,29.09,20400.0,23.1126,23.1126,23.0967,23.0967,20400.0
2015-09-25 13:30:00,29.1,29.1,29.08,29.09,57430.0,23.1046,23.1046,23.0887,23.0967,57430.0
2015-09-25 13:35:00,29.1,29.1,29.07,29.09,49084.0,23.1046,23.1046,23.0808,23.0967,49084.0
2015-09-25 13:40:00,29.09,29.09,29.07,29.08,52306.0,23.0967,23.0967,23.0808,23.0887,52306.0
2015-09-25 13:45:00,29.07,29.09,29.06,29.09,59008.0,23.0808,23.0967,23.0729,23.0967,59008.0
2015-09-25 13:50:00,29.08,29.09,29.07,29.08,52932.0,23.0887,23.0967,23.0808,23.0887,52932.0
2015-09-25 13:55:00,29.08,29.11,29.08,29.1,23462.0,23.0887,23.1126,23.0887,23.1046,23462.0
2015-09-25 14:00:00,29.1,29.14,29.1,29.11,21928.0,23.1046,23.1364,23.1046,23.1126,21928.0
2015-09-25 14:05:00,29.12,29.16,29.12,29.15,14026.0,23.1205,23.1523,23.1205,23.1443,14026.0
2015-09-25 14:10:00,29.15,29.15,29.1,29.1,17052.0,23.1443,23.1443,23.1046,23.1046,17052.0
2015-09-25 14:15:00,29.1,29.11,29.06,29.06,32474.0,23.1046,23.1126,23.0729,23.0729,32474.0
2015-09-25 14:20:00,29.05,29.05,29.02,29.04,17204.0,23.0649,23.0649,23.0411,23.057,17204.0
2015-09-25 14:25:00,29.05,29.05,28.99,29.0,19440.0,23.0649,23.0649,23.0173,23.0252,19440.0
2015-09-25 14:30:00,29.0,29.0,28.95,28.98,34938.0,23.0252,23.0252,22.9855,23.0093,34938.0
2015-09-25 14:35:00,28.98,29.0,28.96,28.96,37770.0,23.0093,23.0252,22.9935,22.9935,37770.0
2015-09-25 14:40:00,28.95,28.96,28.91,28.91,29116.0,22.9855,22.9935,22.9538,22.9538,29116.0
2015-09-25 14:45:00,28.91,28.92,28.85,28.86,73710.0,22.9538,22.9617,22.9061,22.9141,73710.0
2015-09-25 14:50:00,28.86,28.89,28.85,28.89,41488.0,22.9141,22.9379,22.9061,22.9379,41488.0
2015-09-25 14:55:00,28.89,28.92,28.86,28.92,36196.0,22.9379,22.9617,22.9141,22.9617,36196.0
2015-09-25 15:00:00,28.92,28.92,28.85,28.85,30354.0,22.9617,22.9617,22.9061,22.9061,30354.0
2015-09-25 15:05:00,28.85,28.86,28.8,28.8,36798.0,22.9061,22.9141,22.8664,22.8664,36798.0
2015-09-25 15:10:00,28.81,28.83,28.79,28.8,35386.0,22.8744,22.8902,22.8585,22.8664,35386.0
2015-09-25 15:15:00,28.81,28.87,28.81,28.86,37496.0,22.8744,22.922,22.8744,22.9141,37496.0
2015-09-25 15:20:00,28.85,28.89,28.84,28.87,36698.0,22.9061,22.9379,22.8982,22.922,36698.0
2015-09-25 15:25:00,28.88,28.92,28.86,28.89,43718.0,22.9299,22.9617,22.9141,22.9379,43718.0
2015-09-25 15:30:00,28.88,28.93,28.86,28.92,48258.0,22.9299,22.9696,22.9141,22.9617,48258.0
2015-09-25 15:35:00,28.92,28.95,28.88,28.92,81858.0,22.9617,22.9855,22.9299,22.9617,81858.0
2015-09-25 15:40:00,28.92,28.96,28.9,28.96,47746.0,22.9617,22.9935,22.9458,22.9935,47746.0
2015-09-25 15:45:00,28.96,28.98,28.92,28.95,105092.0,22.9935,23.0093,22.9617,22.9855,105092.0
2015-09-25 15:50:00,28.95,28.95,28.9,28.92,95270.0,22.9855,22.9855,22.9458,22.9617,95270.0
2015-09-25 15:55:00,28.92,28.96,28.9,28.92,203446.0,22.9617,22.9935,22.9458,22.9617,203446.0
2015-09-28 09:30:00,28.68,28.78,28.63,28.73,66502.0,22.7712,22.8506,22.7315,22.8109,66502.0
2015-09-28 09:35:00,28.72,28.72,28.64,28.68,28608.0,22.8029,22.8029,22.7394,22.7712,28608.0
2015-09-28 09:40:00,28.7,28.71,28.66,28.66,27266.0,22.787,22.795,22.7553,22.7553,27266.0
2015-09-28 09:45:00,28.66,28.67,28.61,28.62,41150.0,22.7553,22.7632,22.7156,22.7235,41150.0
2015-09-28 09:50:00,28.62,28.66,28.61,28.63,24594.0,22.7235,22.7553,22.7156,22.7315,24594.0
2015-09-28 09:55:00,28.63,28.7,28.63,28.66,27800.0,22.7315,22.787,22.7315,22.7553,27800.0
2015-09-28 10:00:00,28.65,28.69,28.63,28.63,28012.0,22.7473,22.7791,22.7315,22.7315,28012.0
2015-09-28 10:05:00,28.62,28.65,28.61,28.61,57252.0,22.7235,22.7473,22.7156,22.7156,57252.0
2015-09-28 10:10:00,28.62,28.64,28.59,28.61,36100.0,22.7235,22.7394,22.6997,22.7156,36100.0
2015-09-28 10:15:00,28.61,28.64,28.59,28.6,42748.0,22.7156,22.7394,22.6997,22.7076,42748.0
2015-09-28 10:20:00,28.6,28.66,28.57,28.65,37156.0,22.7076,22.7553,22.6838,22.7473,37156.0
2015-09-28 10:25:00,28.65,28.67,28.63,28.66,39330.0,22.7473,22.7632,22.7315,22.7553,39330.0
2015-09-28 10:30:00,28.66,28.66,28.61,28.63,31100.0,22.7553,22.7553,22.7156,22.7315,31100.0
2015-09-28 10:35:00,28.63,28.66,28.6,28.61,41194.0,22.7315,22.7553,22.7076,22.7156,41194.0
2015-09-28 10:40:00,28.61,28.67,28.6,28.66,55864.0,22.7156,22.7632,22.7076,22.7553,55864.0
2015-09-28 10:45:00,28.65,28.66,28.58,28.63,41284.0,22.7473,22.7553,22.6918,22.7315,41284.0
2015-09-28 10:50:00,28.62,28.62,28.57,28.61,27238.0,22.7235,22.7235,22.6838,22.7156,27238.0
2015-09-28 10:55:00,28.61,28.64,28.6,28.61,19552.0,22.7156,22.7394,22.7076,22.7156,19552.0
2015-09-28 11:00:00,28.61,28.65,28.61,28.64,35908.0,22.7156,22.7473,22.7156,22.7394,35908.0
2015-09-28 11:05:00,28.64,28.68,28.64,28.65,21394.0,22.7394,22.7712,22.7394,22.7473,21394.0
2015-09-28 11:10:00,28.65,28.66,28.62,28.63,37512.0,22.7473,22.7553,22.7235,22.7315,37512.0
2015-09-28 11:15:00,28.63,28.66,28.63,28.63,24004.0,22.7315,22.7553,22.7315,22.7315,24004.0
2015-09-28 11:20:00,28.63,28.66,28.62,28.65,29862.0,22.7315,22.7553,22.7235,22.7473,29862.0
2015-09-28 11:25:00,28.65,28.65,28.56,28.58,23152.0,22.7473,22.7473,22.6759,22.6918,23152.0
2015-09-28 11:30:00,28.59,28.61,28.55,28.56,20002.0,22.6997,22.7156,22.6679,22.6759,20002.0
2015-09-28 11:35:00,28.56,28.58,28.54,28.57,22212.0,22.6759,22.6918,22.66,22.6838,22212.0
2015-09-28 11:40:00,28.57,28.6,28.56,28.58,19716.0,22.6838,22.7076,22.6759,22.6918,19716.0
2015-09-28 11:45:00,28.58,28.59,28.55,28.55,18200.0,22.6918,22.6997,22.6679,22.6679,18200.0
2015-09-28 11:50:00,28.55,28.59,28.53,28.59,19168.0,22.6679,22.6997,22.6521,22.6997,19168.0
2015-09-28 11:55:00,28.59,28.59,28.55,28.55,14062.0,22.6997,22.6997,22.6679,22.6679,14062.0
2015-09-28 12:00:00,28.55,28.55,28.52,28.55,12000.0,22.6679,22.6679,22.6441,22.6679,12000.0
2015-09-28 12:05:00,28.54,28.54,28.52,28.53,20606.0,22.66,22.66,22.6441,22.6521,20606.0
2015-09-28 12:10:00,28.54,28.56,28.52,28.56,17858.0,22.66,22.6759,22.6441,22.6759,17858.0
2015-09-28 12:15:00,28.56,28.56,28.5,28.51,25982.0,22.6759,22.6759,22.6282,22.6362,25982.0
2015-09-28 12:20:00,28.5,28.52,28.48,28.52,29540.0,22.6282,22.6441,22.6124,22.6441,29540.0
2015-09-28 12:25:00,28.52,28.54,28.51,28.51,11012.0,22.6441,22.66,22.6362,22.6362,11012.0
2015-09-28 12:30:00,28.5,28.51,28.47,28.49,21564.0,22.6282,22.6362,22.6044,22.6203,21564.0
2015-09-28 12:35:00,28.49,28.52,28.48,28.5,19740.0,22.6203,22.6441,22.6124,22.6282,19740.0
2015-09-28 12:40:00,28.5,28.52,28.48,28.49,46456.0,22.6282,22.6441,22.6124,22.6203,46456.0
2015-09-28 12:45:00,28.49,28.52,28.46,28.52,31238.0,22.6203,22.6441,22.5965,22.6441,31238.0
2015-09-28 12:50:00,28.52,28.53,28.49,28.53,27454.0,22.6441,22.6521,22.6203,22.6521,27454.0
2015-09-28 12:55:00,28.52,28.54,28.49,28.5,38190.0,22.6441,22.66,22.6203,22.6282,38190.0
2015-09-28 13:00:00,28.5,28.55,28.5,28.54,42792.0,22.6282,22.6679,22.6282,22.66,42792.0
2015-09-28 13:05:00,28.55,28.58,28.55,28.56,31302.0,22.6679,22.6918,22.6679,22.6759,31302.0
2015-09-28 13:10:00,28.56,28.57,28.54,28.57,24958.0,22.6759,22.6838,22.66,22.6838,24958.0
2015-09-28 13:15:00,28.56,28.57,28.53,28.55,37724.0,22.6759,22.6838,22.6521,22.6679,37724.0
2015-09-28 13:20:00,28.55,28.57,28.53,28.55,47244.0,22.6679,22.6838,22.6521,22.6679,47244.0
2015-09-28 13:25:00,28.55,28.57,28.54,28.55,43772.0,22.6679,22.6838,22.66,22.6679,43772.0
2015-09-28 13:30:00,28.55,28.59,28.54,28.58,44380.0,22.6679,22.6997,22.66,22.6918,44380.0
2015-09-28 13:35:00,28.58,28.6,28.57,28.6,32576.0,22.6918,22.7076,22.6838,22.7076,32576.0
2015-09-28 13:40:00,28.6,28.61,28.57,28.58,23592.0,22.7076,22.7156,22.6838,22.6918,23592.0
2015-09-28 13:45:00,28.58,28.6,28.57,28.57,25270.0,22.6918,22.7076,22.6838,22.6838,25270.0
2015-09-28 13:50:00,28.57,28.58,28.53,28.54,26416.0,22.6838,22.6918,22.6521,22.66,26416.0
2015-09-28 13:55:00,28.55,28.57,28.54,28.55,21724.0,22.6679,22.6838,22.66,22.6679,21724.0
2015-09-28 14:00:00,28.54,28.56,28.52,28.55,46608.0,22.66,22.6759,22.6441,22.6679,46608.0
2015-09-28 14:05:00,28.54,28.56,28.5,28.56,35056.0,22.66,22.6759,22.6282,22.6759,35056.0
2015-09-28 14:10:00,28.55,28.55,28.5,28.52,15718.0,22.6679,22.6679,22.6282,22.6441,15718.0
2015-09-28 14:15:00,28.5,28.52,28.49,28.5,36628.0,22.6282,22.6441,22.6203,22.6282,36628.0
2015-09-28 14:20:00,28.5,28.5,28.47,28.5,26868.0,22.6282,22.6282,22.6044,22.6282,26868.0
2015-09-28 14:25:00,28.5,28.5,28.47,28.5,25754.0,22.6282,22.6282,22.6044,22.6282,25754.0
2015-09-28 14:30:00,28.5,28.5,28.47,28.49,32244.0,22.6282,22.6282,22.6044,22.6203,32244.0
2015-09-28 14:35:00,28.49,28.52,28.48,28.52,19592.0,22.6203,22.6441,22.6124,22.6441,19592.0
2015-09-28 14:40:00,28.52,28.54,28.5,28.54,33214.0,22.6441,22.66,22.6282,22.66,33214.0
2015-09-28 14:45:00,28.54,28.55,28.5,28.5,22864.0,22.66,22.6679,22.6282,22.6282,22864.0
2015-09-28 14:50:00,28.5,28.51,28.47,28.49,48482.0,22.6282,22.6362,22.6044,22.6203,48482.0
2015-09-28 14:55:00,28.49,28.5,28.47,28.49,28146.0,22.6203,22.6282,22.6044,22.6203,28146.0
2015-09-28 15:00:00,28.48,28.48,28.45,28.48,19888.0,22.6124,22.6124,22.5885,22.6124,19888.0
2015-09-28 15:05:00,28.48,28.48,28.43,28.43,25778.0,22.6124,22.6124,22.5727,22.5727,25778.0
2015-09-28 15:10:00,28.43,28.45,28.41,28.45,37674.0,22.5727,22.5885,22.5568,22.5885,37674.0
2015-09-28 15:15:00,28.45,28.5,28.44,28.49,35026.0,22.5885,22.6282,22.5806,22.6203,35026.0
2015-09-28 15:20:00,28.5,28.5,28.44,28.46,37782.0,22.6282,22.6282,22.5806,22.5965,37782.0
2015-09-28 15:25:00,28.46,28.49,28.45,28.46,30698.0,22.5965,22.6203,22.5885,22.5965,30698.0
2015-09-28 15:30:00,28.46,28.53,28.46,28.53,42984.0,22.5965,22.6521,22.5965,22.6521,42984.0
2015-09-28 15:35:00,28.53,28.59,28.53,28.55,97772.0,22.6521,22.6997,22.6521,22.6679,97772.0
2015-09-28 15:40:00,28.55,28.6,28.54,28.55,61604.0,22.6679,22.7076,22.66,22.6679,61604.0
2015-09-28 15:45:00,28.55,28.61,28.55,28.61,77344.0,22.6679,22.7156,22.6679,22.7156,77344.0
2015-09-28 15:50:00,28.61,28.64,28.59,28.61,80812.0,22.7156,22.7394,22.6997,22.7156,80812.0
2015-09-28 15:55:00,28.61,28.61,28.5,28.51,292298.0,22.7156,22.7156,22.6282,22.6362,292298.0
2015-09-29 09:30:00,28.56,28.65,28.44,28.58,78182.0,22.6759,22.7473,22.5806,22.6918,78182.0
2015-09-29 09:35:00,28.58,28.66,28.55,28.64,44170.0,22.6918,22.7553,22.6679,22.7394,44170.0
2015-09-29 09:40:00,28.61,28.61,28.52,28.52,43132.0,22.7156,22.7156,22.6441,22.6441,43132.0
2015-09-29 09:45:00,28.5,28.55,28.5,28.51,42940.0,22.6282,22.6679,22.6282,22.6362,42940.0
2015-09-29 09:50:00,28.51,28.53,28.49,28.5,54648.0,22.6362,22.6521,22.6203,22.6282,54648.0
2015-09-29 09:55:00,28.5,28.61,28.5,28.59,32320.0,22.6282,22.7156,22.6282,22.6997,32320.0
2015-09-29 10:00:00,28.6,28.64,28.54,28.54,41278.0,22.7076,22.7394,22.66,22.66,41278.0
2015-09-29 10:05:00,28.55,28.63,28.53,28.53,37160.0,22.6679,22.7315,22.6521,22.6521,37160.0
2015-09-29 10:10:00,28.53,28.59,28.53,28.58,28326.0,22.6521,22.6997,22.6521,22.6918,28326.0
2015-09-29 10:15:00,28.58,28.6,28.57,28.59,32774.0,22.6918,22.7076,22.6838,22.6997,32774.0
2015-09-29 10:20:00,28.59,28.63,28.59,28.61,44200.0,22.6997,22.7315,22.6997,22.7156,44200.0
2015-09-29 10:25:00,28.61,28.7,28.61,28.7,33266.0,22.7156,22.787,22.7156,22.787,33266.0
2015-09-29 10:30:00,28.7,28.76,28.7,28.73,47744.0,22.787,22.8347,22.787,22.8109,47744.0
2015-09-29 10:35:00,28.72,28.74,28.69,28.72,24916.0,22.8029,22.8188,22.7791,22.8029,24916.0
2015-09-29 10:40:00,28.72,28.72,28.67,28.68,24618.0,22.8029,22.8029,22.7632,22.7712,24618.0
2015-09-29 10:45:00,28.69,28.73,28.67,28.67,26358.0,22.7791,22.8109,22.7632,22.7632,26358.0
2015-09-29 10:50:00,28.66,28.7,28.65,28.7,22428.0,22.7553,22.787,22.7473,22.787,22428.0
2015-09-29 10:55:00,28.7,28.73,28.7,28.73,22256.0,22.787,22.8109,22.787,22.8109,22256.0
2015-09-29 11:00:00,28.73,28.75,28.7,28.75,30394.0,22.8109,22.8267,22.787,22.8267,30394.0
2015-09-29 11:05:00,28.75,28.75,28.7,28.71,25448.0,22.8267,22.8267,22.787,22.795,25448.0
2015-09-29 11:10:00,28.7,28.71,28.68,28.68,29364.0,22.787,22.795,22.7712,22.7712,29364.0
2015-09-29 11:15:00,28.68,28.7,28.66,28.66,25966.0,22.7712,22.787,22.7553,22.7553,25966.0
2015-09-29 11:20:00,28.67,28.71,28.65,28.68,29068.0,22.7632,22.795,22.7473,22.7712,29068.0
2015-09-29 11:25:00,28.68,28.72,28.67,28.71,27994.0,22.7712,22.8029,22.7632,22.795,27994.0
2015-09-29 11:30:00,28.71,28.71,28.65,28.66,22160.0,22.795,22.795,22.7473,22.7553,22160.0
2015-09-29 11:35:00,28.66,28.73,28.64,28.72,21890.0,22.7553,22.8109,22.7394,22.8029,21890.0
2015-09-29 11:40:00,28.73,28.75,28.72,28.72,13454.0,22.8109,22.8267,22.8029,22.8029,13454.0
2015-09-29 11:45:00,28.71,28.75,28.7,28.74,27266.0,22.795,22.8267,22.787,22.8188,27266.0
2015-09-29 11:50:00,28.74,28.76,28.73,28.74,34470.0,22.8188,22.8347,22.8109,22.8188,34470.0
2015-09-29 11:55:00,28.74,28.75,28.7,28.71,28334.0,22.8188,22.8267,22.787,22.795,28334.0
2015-09-29 12:00:00,28.7,28.71,28.65,28.68,25424.0,22.787,22.795,22.7473,22.7712,25424.0
2015-09-29 12:05:00,28.68,28.7,28.66,28.68,30456.0,22.7712,22.787,22.7553,22.7712,30456.0
2015-09-29 12:10:00,28.67,28.68,28.61,28.63,21038.0,22.7632,22.7712,22.7156,22.7315,21038.0
2015-09-29 12:15:00,28.64,28.69,28.64,28.67,25992.0,22.7394,22.7791,22.7394,22.7632,25992.0
2015-09-29 12:20:00,28.65,28.69,28.65,28.68,23808.0,22.7473,22.7791,22.7473,22.7712,23808.0
2015-09-29 12:25:00,28.68,28.72,28.68,28.7,26764.0,22.7712,22.8029,22.7712,22.787,26764.0
2015-09-29 12:30:00,28.7,28.72,28.68,28.72,11220.0,22.787,22.8029,22.7712,22.8029,11220.0
2015-09-29 12:35:00,28.72,28.72,28.66,28.67,19118.0,22.8029,22.8029,22.7553,22.7632,19118.0
2015-09-29 12:40:00,28.66,28.67,28.63,28.67,11600.0,22.7553,22.7632,22.7315,22.7632,11600.0
2015-09-29 12:45:00,28.67,28.68,28.61,28.67,24094.0,22.7632,22.7712,22.7156,22.7632,24094.0
2015-09-29 12:50:00,28.66,28.67,28.61,28.66,21522.0,22.7553,22.7632,22.7156,22.7553,21522.0
2015-09-29 12:55:00,28.66,28.67,28.63,28.63,25922.0,22.7553,22.7632,22.7315,22.7315,25922.0
2015-09-29 13:00:00,28.64,28.68,28.64,28.68,32110.0,22.7394,22.7712,22.7394,22.7712,32110.0
2015-09-29 13:05:00,28.67,28.72,28.66,28.72,32022.0,22.7632,22.8029,22.7553,22.8029,32022.0
2015-09-29 13:10:00,28.72,28.76,28.7,28.75,36102.0,22.8029,22.8347,22.787,22.8267,36102.0
2015-09-29 13:15:00,28.75,28.79,28.74,28.78,18804.0,22.8267,22.8585,22.8188,22.8506,18804.0
2015-09-29 13:20:00,28.78,28.79,28.75,28.75,19240.0,22.8506,22.8585,22.8267,22.8267,19240.0
2015-09-29 13:25:00,28.74,28.78,28.74,28.76,19798.0,22.8188,22.8506,22.8188,22.8347,19798.0
2015-09-29 13:30:00,28.77,28.78,28.75,28.75,18182.0,22.8426,22.8506,22.8267,22.8267,18182.0
2015-09-29 13:35:00,28.75,28.77,28.75,28.76,20104.0,22.8267,22.8426,22.8267,22.8347,20104.0
2015-09-29 13:40:00,28.75,28.78,28.75,28.78,16642.0,22.8267,22.8506,22.8267,22.8506,16642.0
2015-09-29 13:45:00,28.79,28.79,28.77,28.77,21566.0,22.8585,22.8585,22.8426,22.8426,21566.0
2015-09-29 13:50:00,28.76,28.77,28.75,28.77,13890.0,22.8347,22.8426,22.8267,22.8426,13890.0
2015-09-29 13:55:00,28.77,28.8,28.76,28.79,42588.0,22.8426,22.8664,22.8347,22.8585,42588.0
2015-09-29 14:00:00,28.79,28.79,28.72,28.74,20612.0,22.8585,22.8585,22.8029,22.8188,20612.0
2015-09-29 14:05:00,28.74,28.75,28.73,28.74,17804.0,22.8188,22.8267,22.8109,22.8188,17804.0
2015-09-29 14:10:00,28.74,28.75,28.72,28.74,19400.0,22.8188,22.8267,22.8029,22.8188,19400.0
2015-09-29 14:15:00,28.73,28.75,28.71,28.75,20850.0,22.8109,22.8267,22.795,22.8267,20850.0
2015-09-29 14:20:00,28.76,28.77,28.75,28.76,34760.0,22.8347,22.8426,22.8267,22.8347,34760.0
2015-09-29 14:25:00,28.77,28.84,28.76,28.82,30138.0,22.8426,22.8982,22.8347,22.8823,30138.0
2015-09-29 14:30:00,28.81,28.84,28.8,28.81,21098.0,22.8744,22.8982,22.8664,22.8744,21098.0
2015-09-29 14:35:00,28.81,28.84,28.79,28.84,24584.0,22.8744,22.8982,22.8585,22.8982,24584.0
2015-09-29 14:40:00,28.84,28.84,28.8,28.8,21294.0,22.8982,22.8982,22.8664,22.8664,21294.0
2015-09-29 14:45:00,28.8,28.81,28.77,28.77,24512.0,22.8664,22.8744,22.8426,22.8426,24512.0
2015-09-29 14:50:00,28.76,28.78,28.75,28.77,37870.0,22.8347,22.8506,22.8267,22.8426,37870.0
2015-09-29 14:55:00,28.76,28.79,28.74,28.75,24110.0,22.8347,22.8585,22.8188,22.8267,24110.0
2015-09-29 15:00:00,28.74,28.75,28.71,28.73,35172.0,22.8188,22.8267,22.795,22.8109,35172.0
2015-09-29 15:05:00,28.74,28.77,28.73,28.74,44312.0,22.8188,22.8426,22.8109,22.8188,44312.0
2015-09-29 15:10:00,28.74,28.78,28.74,28.77,35250.0,22.8188,22.8506,22.8188,22.8426,35250.0
2015-09-29 15:15:00,28.77,28.79,28.75,28.76,32140.0,22.8426,22.8585,22.8267,22.8347,32140.0
2015-09-29 15:20:00,28.76,28.77,28.73,28.74,51292.0,22.8347,22.8426,22.8109,22.8188,51292.0
2015-09-29 15:25:00,28.74,28.75,28.71,28.73,53724.0,22.8188,22.8267,22.795,22.8109,53724.0
2015-09-29 15:30:00,28.73,28.78,28.73,28.76,70078.0,22.8109,22.8506,22.8109,22.8347,70078.0
2015-09-29 15:35:00,28.76,28.83,28.75,28.79,66040.0,22.8347,22.8902,22.8267,22.8585,66040.0
2015-09-29 15:40:00,28.79,28.8,28.76,28.78,51338.0,22.8585,22.8664,22.8347,22.8506,51338.0
2015-09-29 15:45:00,28.78,28.86,28.75,28.86,82226.0,22.8506,22.9141,22.8267,22.9141,82226.0
2015-09-29 15:50:00,28.85,28.88,28.83,28.88,83858.0,22.9061,22.9299,22.8902,22.9299,83858.0
2015-09-29 15:55:00,28.87,28.91,28.86,28.86,175686.0,22.922,22.9538,22.9141,22.9141,175686.0
2015-09-30 09:30:00,29.15,29.35,29.15,29.28,126190.0,23.1443,23.3031,23.1443,23.2475,126190.0
2015-09-30 09:35:00,29.28,29.31,29.25,29.28,45312.0,23.2475,23.2714,23.2237,23.2475,45312.0
2015-09-30 09:40:00,29.29,29.31,29.18,29.21,30086.0,23.2555,23.2714,23.1681,23.192,30086.0
2015-09-30 09:45:00,29.21,29.24,29.16,29.18,42672.0,23.192,23.2158,23.1523,23.1681,42672.0
2015-09-30 09:50:00,29.18,29.18,29.15,29.16,20070.0,23.1681,23.1681,23.1443,23.1523,20070.0
2015-09-30 09:55:00,29.17,29.17,29.14,29.14,17958.0,23.1602,23.1602,23.1364,23.1364,17958.0
2015-09-30 10:00:00,29.15,29.15,29.06,29.08,38202.0,23.1443,23.1443,23.0729,23.0887,38202.0
2015-09-30 10:05:00,29.07,29.21,29.06,29.21,38750.0,23.0808,23.192,23.0729,23.192,38750.0
2015-09-30 10:10:00,29.19,29.22,29.18,29.21,30844.0,23.1761,23.1999,23.1681,23.192,30844.0
2015-09-30 10:15:00,29.21,29.23,29.2,29.21,33100.0,23.192,23.2078,23.184,23.192,33100.0
2015-09-30 10:20:00,29.2,29.25,29.2,29.23,40208.0,23.184,23.2237,23.184,23.2078,40208.0
2015-09-30 10:25:00,29.23,29.25,29.21,29.25,25954.0,23.2078,23.2237,23.192,23.2237,25954.0
2015-09-30 10:30:00,29.24,29.24,29.18,29.19,24310.0,23.2158,23.2158,23.1681,23.1761,24310.0
2015-09-30 10:35:00,29.19,29.24,29.19,29.23,33014.0,23.1761,23.2158,23.1761,23.2078,33014.0
2015-09-30 10:40:00,29.23,29.24,29.21,29.21,11252.0,23.2078,23.2158,23.192,23.192,11252.0
2015-09-30 10:45:00,29.22,29.25,29.21,29.23,17798.0,23.1999,23.2237,23.192,23.2078,17798.0
2015-09-30 10:50:00,29.23,29.24,29.2,29.2,32258.0,23.2078,23.2158,23.184,23.184,32258.0
2015-09-30 10:55:00,29.21,29.21,29.15,29.17,16104.0,23.192,23.192,23.1443,23.1602,16104.0
2015-09-30 11:00:00,29.15,29.15,29.13,29.13,11796.0,23.1443,23.1443,23.1284,23.1284,11796.0
2015-09-30 11:05:00,29.14,29.14,29.11,29.11,18344.0,23.1364,23.1364,23.1126,23.1126,18344.0
2015-09-30 11:10:00,29.11,29.16,29.11,29.16,14552.0,23.1126,23.1523,23.1126,23.1523,14552.0
2015-09-30 11:15:00,29.15,29.17,29.13,29.14,15686.0,23.1443,23.1602,23.1284,23.1364,15686.0
2015-09-30 11:20:00,29.15,29.15,29.1,29.1,27320.0,23.1443,23.1443,23.1046,23.1046,27320.0
2015-09-30 11:25:00,29.1,29.17,29.1,29.16,22084.0,23.1046,23.1602,23.1046,23.1523,22084.0
2015-09-30 11:30:00,29.17,29.17,29.14,29.16,16548.0,23.1602,23.1602,23.1364,23.1523,16548.0
2015-09-30 11:35:00,29.16,29.16,29.08,29.09,33558.0,23.1523,23.1523,23.0887,23.0967,33558.0
2015-09-30 11:40:00,29.09,29.1,29.02,29.04,22438.0,23.0967,23.1046,23.0411,23.057,22438.0
2015-09-30 11:45:00,29.04,29.06,29.02,29.05,30860.0,23.057,23.0729,23.0411,23.0649,30860.0
2015-09-30 11:50:00,29.05,29.07,29.04,29.06,18078.0,23.0649,23.0808,23.057,23.0729,18078.0
2015-09-30 11:55:00,29.05,29.07,29.04,29.07,28142.0,23.0649,23.0808,23.057,23.0808,28142.0
2015-09-30 12:00:00,29.08,29.08,29.05,29.06,32128.0,23.0887,23.0887,23.0649,23.0729,32128.0
2015-09-30 12:05:00,29.05,29.05,28.97,28.99,43296.0,23.0649,23.0649,23.0014,23.0173,43296.0
2015-09-30 12:10:00,28.98,28.99,28.98,28.99,9754.0,23.0093,23.0173,23.0093,23.0173,9754.0
2015-09-30 12:15:00,28.99,28.99,28.97,28.98,13356.0,23.0173,23.0173,23.0014,23.0093,13356.0
2015-09-30 12:20:00,28.98,29.0,28.97,28.98,18200.0,23.0093,23.0252,23.0014,23.0093,18200.0
2015-09-30 12:25:00,28.98,29.02,28.98,29.02,11204.0,23.0093,23.0411,23.0093,23.0411,11204.0
2015-09-30 12:30:00,29.02,29.03,29.0,29.0,22672.0,23.0411,23.049,23.0252,23.0252,22672.0
2015-09-30 12:35:00,29.0,29.0,28.99,29.0,18354.0,23.0252,23.0252,23.0173,23.0252,18354.0
2015-09-30 12:40:00,28.99,28.99,28.96,28.98,14330.0,23.0173,23.0173,22.9935,23.0093,14330.0
2015-09-30 12:45:00,28.98,28.98,28.91,28.91,24364.0,23.0093,23.0093,22.9538,22.9538,24364.0
2015-09-30 12:50:00,28.92,28.93,28.91,28.93,17760.0,22.9617,22.9696,22.9538,22.9696,17760.0
2015-09-30 12:55:00,28.93,28.93,28.92,28.93,9602.0,22.9696,22.9696,22.9617,22.9696,9602.0
2015-09-30 13:00:00,28.93,28.96,28.93,28.96,21132.0,22.9696,22.9935,22.9696,22.9935,21132.0
2015-09-30 13:05:00,28.96,28.98,28.93,28.95,27026.0,22.9935,23.0093,22.9696,22.9855,27026.0
2015-09-30 13:10:00,28.95,28.98,28.95,28.96,14788.0,22.9855,23.0093,22.9855,22.9935,14788.0
2015-09-30 13:15:00,28.96,29.03,28.96,29.02,16546.0,22.9935,23.049,22.9935,23.0411,16546.0
2015-09-30 13:20:00,29.02,29.02,28.99,29.0,17688.0,23.0411,23.0411,23.0173,23.0252,17688.0
2015-09-30 13:25:00,28.99,29.0,28.98,29.0,14394.0,23.0173,23.0252,23.0093,23.0252,14394.0
2015-09-30 13:30:00,29.0,29.01,28.98,28.98,16746.0,23.0252,23.0332,23.0093,23.0093,16746.0
2015-09-30 13:35:00,28.98,29.0,28.96,29.0,23892.0,23.0093,23.0252,22.9935,23.0252,23892.0
2015-09-30 13:40:00,28.99,29.08,28.99,29.07,17550.0,23.0173,23.0887,23.0173,23.0808,17550.0
2015-09-30 13:45:00,29.07,29.08,29.04,29.05,16792.0,23.0808,23.0887,23.057,23.0649,16792.0
2015-09-30 13:50:00,29.06,29.09,29.05,29.08,24862.0,23.0729,23.0967,23.0649,23.0887,24862.0
2015-09-30 13:55:00,29.08,29.09,29.07,29.08,12304.0,23.0887,23.0967,23.0808,23.0887,12304.0
2015-09-30 14:00:00,29.08,29.08,29.06,29.06,20164.0,23.0887,23.0887,23.0729,23.0729,20164.0
2015-09-30 14:05:00,29.06,29.09,29.06,29.07,14638.0,23.0729,23.0967,23.0729,23.0808,14638.0
2015-09-30 14:10:00,29.06,29.08,29.05,29.07,14934.0,23.0729,23.0887,23.0649,23.0808,14934.0
2015-09-30 14:15:00,29.08,29.09,29.07,29.09,24184.0,23.0887,23.0967,23.0808,23.0967,24184.0
2015-09-30 14:20:00,29.09,29.1,29.07,29.09,20918.0,23.0967,23.1046,23.0808,23.0967,20918.0
2015-09-30 14:25:00,29.09,29.1,29.08,29.1,19148.0,23.0967,23.1046,23.0887,23.1046,19148.0
2015-09-30 14:30:00,29.1,29.11,29.04,29.05,17580.0,23.1046,23.1126,23.057,23.0649,17580.0
2015-09-30 14:35:00,29.04,29.06,29.03,29.05,24324.0,23.057,23.0729,23.049,23.0649,24324.0
2015-09-30 14:40:00,29.04,29.07,29.04,29.06,15640.0,23.057,23.0808,23.057,23.0729,15640.0
2015-09-30 14:45:00,29.05,29.08,29.04,29.07,31030.0,23.0649,23.0887,23.057,23.0808,31030.0
2015-09-30 14:50:00,29.06,29.08,29.05,29.07,23848.0,23.0729,23.0887,23.0649,23.0808,23848.0
2015-09-30 14:55:00,29.07,29.1,29.06,29.09,26036.0,23.0808,23.1046,23.0729,23.0967,26036.0
2015-09-30 15:00:00,29.09,29.11,29.05,29.05,35610.0,23.0967,23.1126,23.0649,23.0649,35610.0
2015-09-30 15:05:00,29.06,29.07,29.04,29.07,27920.0,23.0729,23.0808,23.057,23.0808,27920.0
2015-09-30 15:10:00,29.07,29.08,29.06,29.07,24958.0,23.0808,23.0887,23.0729,23.0808,24958.0
2015-09-30 15:15:00,29.07,29.08,29.05,29.07,29198.0,23.0808,23.0887,23.0649,23.0808,29198.0
2015-09-30 15:20:00,29.07,29.11,29.05,29.06,34870.0,23.0808,23.1126,23.0649,23.0729,34870.0
2015-09-30 15:25:00,29.06,29.08,29.06,29.08,43818.0,23.0729,23.0887,23.0729,23.0887,43818.0
2015-09-30 15:30:00,29.08,29.11,29.07,29.08,83494.0,23.0887,23.1126,23.0808,23.0887,83494.0
2015-09-30 15:35:00,29.09,29.09,29.05,29.07,122422.0,23.0967,23.0967,23.0649,23.0808,122422.0
2015-09-30 15:40:00,29.06,29.07,29.02,29.02,123364.0,23.0729,23.0808,23.0411,23.0411,123364.0
2015-09-30 15:45:00,29.03,29.05,29.02,29.03,241060.0,23.049,23.0649,23.0411,23.049,241060.0
2015-09-30 15:50:00,29.04,29.06,29.03,29.05,173042.0,23.057,23.0729,23.049,23.0649,173042.0
2015-09-30 15:55:00,29.05,29.09,29.05,29.06,326760.0,23.0649,23.0967,23.0649,23.0729,326760.0
2015-10-01 09:30:00,29.07,29.24,29.03,29.21,97362.0,23.0808,23.2158,23.049,23.192,97362.0
2015-10-01 09:35:00,29.21,29.21,29.09,29.1,24054.0,23.192,23.192,23.0967,23.1046,24054.0
2015-10-01 09:40:00,29.12,29.16,29.11,29.16,13500.0,23.1205,23.1523,23.1126,23.1523,13500.0
2015-10-01 09:45:00,29.15,29.16,29.09,29.11,26334.0,23.1443,23.1523,23.0967,23.1126,26334.0
2015-10-01 09:50:00,29.12,29.16,29.12,29.12,42062.0,23.1205,23.1523,23.1205,23.1205,42062.0
2015-10-01 09:55:00,29.11,29.11,29.01,29.01,22748.0,23.1126,23.1126,23.0332,23.0332,22748.0
2015-10-01 10:00:00,29.0,29.05,28.93,28.96,50890.0,23.0252,23.0649,22.9696,22.9935,50890.0
2015-10-01 10:05:00,28.95,29.04,28.95,29.04,24094.0,22.9855,23.057,22.9855,23.057,24094.0
2015-10-01 10:10:00,29.04,29.09,29.02,29.05,30918.0,23.057,23.0967,23.0411,23.0649,30918.0
2015-10-01 10:15:00,29.07,29.13,29.07,29.11,33206.0,23.0808,23.1284,23.0808,23.1126,33206.0
2015-10-01 10:20:00,29.11,29.14,29.11,29.12,16608.0,23.1126,23.1364,23.1126,23.1205,16608.0
2015-10-01 10:25:00,29.13,29.18,29.11,29.16,35608.0,23.1284,23.1681,23.1126,23.1523,35608.0
2015-10-01 10:30:00,29.17,29.18,29.12,29.12,25732.0,23.1602,23.1681,23.1205,23.1205,25732.0
2015-10-01 10:35:00,29.11,29.14,29.1,29.13,27338.0,23.1126,23.1364,23.1046,23.1284,27338.0
2015-10-01 10:40:00,29.13,29.15,29.08,29.1,50320.0,23.1284,23.1443,23.0887,23.1046,50320.0
2015-10-01 10:45:00,29.1,29.14,29.09,29.11,36082.0,23.1046,23.1364,23.0967,23.1126,36082.0
2015-10-01 10:50:00,29.11,29.11,29.05,29.06,46326.0,23.1126,23.1126,23.0649,23.0729,46326.0
2015-10-01 10:55:00,29.06,29.07,29.03,29.05,40330.0,23.0729,23.0808,23.049,23.0649,40330.0
2015-10-01 11:00:00,29.05,29.06,29.03,29.05,42444.0,23.0649,23.0729,23.049,23.0649,42444.0
2015-10-01 11:05:00,29.05,29.07,29.01,29.05,25866.0,23.0649,23.0808,23.0332,23.0649,25866.0
2015-10-01 11:10:00,29.05,29.09,29.03,29.03,28070.0,23.0649,23.0967,23.049,23.049,28070.0
2015-10-01 11:15:00,29.03,29.04,28.98,28.99,41712.0,23.049,23.057,23.0093,23.0173,41712.0
2015-10-01 11:20:00,28.99,29.02,28.97,29.0,17244.0,23.0173,23.0411,23.0014,23.0252,17244.0
2015-10-01 11:25:00,28.99,29.02,28.97,28.97,31706.0,23.0173,23.0411,23.0014,23.0014,31706.0
2015-10-01 11:30:00,28.97,29.01,28.95,28.96,20694.0,23.0014,23.0332,22.9855,22.9935,20694.0
2015-10-01 11:35:00,28.97,28.99,28.95,28.99,31972.0,23.0014,23.0173,22.9855,23.0173,31972.0
2015-10-01 11:40:00,28.98,28.99,28.96,28.97,23954.0,23.0093,23.0173,22.9935,23.0014,23954.0
2015-10-01 11:45:00,28.97,28.97,28.9,28.95,19358.0,23.0014,23.0014,22.9458,22.9855,19358.0
2015-10-01 11:50:00,28.95,28.96,28.86,28.86,23938.0,22.9855,22.9935,22.9141,22.9141,23938.0
2015-10-01 11:55:00,28.87,28.88,28.83,28.87,29142.0,22.922,22.9299,22.8902,22.922,29142.0
2015-10-01 12:00:00,28.86,28.86,28.82,28.83,21104.0,22.9141,22.9141,22.8823,22.8902,21104.0
2015-10-01 12:05:00,28.81,28.81,28.77,28.78,22774.0,22.8744,22.8744,22.8426,22.8506,22774.0
2015-10-01 12:10:00,28.79,28.82,28.78,28.81,17890.0,22.8585,22.8823,22.8506,22.8744,17890.0
2015-10-01 12:15:00,28.8,28.82,28.79,28.82,22376.0,22.8664,22.8823,22.8585,22.8823,22376.0
2015-10-01 12:20:00,28.82,28.82,28.77,28.77,39822.0,22.8823,22.8823,22.8426,22.8426,39822.0
2015-10-01 12:25:00,28.77,28.83,28.77,28.82,17722.0,22.8426,22.8902,22.8426,22.8823,17722.0
2015-10-01 12:30:00,28.81,28.85,28.81,28.84,16390.0,22.8744,22.9061,22.8744,22.8982,16390.0
2015-10-01 12:35:00,28.84,28.86,28.82,28.84,21490.0,22.8982,22.9141,22.8823,22.8982,21490.0
2015-10-01 12:40:00,28.84,28.84,28.81,28.83,30330.0,22.8982,22.8982,22.8744,22.8902,30330.0
2015-10-01 12:45:00,28.83,28.83,28.79,28.79,29294.0,22.8902,22.8902,22.8585,22.8585,29294.0
2015-10-01 12:50:00,28.8,28.82,28.79,28.81,16340.0,22.8664,22.8823,22.8585,22.8744,16340.0
2015-10-01 12:55:00,28.82,28.85,28.82,28.84,13000.0,22.8823,22.9061,22.8823,22.8982,13000.0
2015-10-01 13:00:00,28.84,28.84,28.79,28.79,28050.0,22.8982,22.8982,22.8585,22.8585,28050.0
2015-10-01 13:05:00,28.79,28.83,28.79,28.82,22818.0,22.8585,22.8902,22.8585,22.8823,22818.0
2015-10-01 13:10:00,28.82,28.82,28.78,28.79,22082.0,22.8823,22.8823,22.8506,22.8585,22082.0
2015-10-01 13:15:00,28.79,28.84,28.79,28.82,27032.0,22.8585,22.8982,22.8585,22.8823,27032.0
2015-10-01 13:20:00,28.82,28.84,28.78,28.81,29938.0,22.8823,22.8982,22.8506,22.8744,29938.0
2015-10-01 13:25:00,28.81,28.82,28.76,28.78,30136.0,22.8744,22.8823,22.8347,22.8506,30136.0
2015-10-01 13:30:00,28.78,28.84,28.78,28.84,32562.0,22.8506,22.8982,22.8506,22.8982,32562.0
2015-10-01 13:35:00,28.84,28.88,28.84,28.87,23802.0,22.8982,22.9299,22.8982,22.922,23802.0
2015-10-01 13:40:00,28.88,28.88,28.84,28.87,28932.0,22.9299,22.9299,22.8982,22.922,28932.0
2015-10-01 13:45:00,28.87,28.9,28.86,28.9,26492.0,22.922,22.9458,22.9141,22.9458,26492.0
2015-10-01 13:50:00,28.9,28.93,28.89,28.91,27606.0,22.9458,22.9696,22.9379,22.9538,27606.0
2015-10-01 13:55:00,28.91,28.94,28.91,28.92,29956.0,22.9538,22.9776,22.9538,22.9617,29956.0
2015-10-01 14:00:00,28.92,28.92,28.89,28.9,42866.0,22.9617,22.9617,22.9379,22.9458,42866.0
2015-10-01 14:05:00,28.9,28.97,28.9,28.97,52046.0,22.9458,23.0014,22.9458,23.0014,52046.0
2015-10-01 14:10:00,28.97,29.0,28.97,28.97,35364.0,23.0014,23.0252,23.0014,23.0014,35364.0
2015-10-01 14:15:00,28.98,29.0,28.97,28.99,33260.0,23.0093,23.0252,23.0014,23.0173,33260.0
2015-10-01 14:20:00,28.99,28.99,28.93,28.95,25164.0,23.0173,23.0173,22.9696,22.9855,25164.0
2015-10-01 14:25:00,28.94,28.97,28.93,28.97,16776.0,22.9776,23.0014,22.9696,23.0014,16776.0
2015-10-01 14:30:00,28.97,29.0,28.96,28.97,57456.0,23.0014,23.0252,22.9935,23.0014,57456.0
2015-10-01 14:35:00,28.97,28.99,28.96,28.98,26294.0,23.0014,23.0173,22.9935,23.0093,26294.0
2015-10-01 14:40:00,28.98,29.0,28.97,28.98,21762.0,23.0093,23.0252,23.0014,23.0093,21762.0
2015-10-01 14:45:00,28.98,28.98,28.93,28.94,27930.0,23.0093,23.0093,22.9696,22.9776,27930.0
2015-10-01 14:50:00,28.94,29.0,28.93,29.0,37536.0,22.9776,23.0252,22.9696,23.0252,37536.0
2015-10-01 14:55:00,29.0,29.04,29.0,29.02,36238.0,23.0252,23.057,23.0252,23.0411,36238.0
2015-10-01 15:00:00,29.03,29.05,29.02,29.03,35184.0,23.049,23.0649,23.0411,23.049,35184.0
2015-10-01 15:05:00,29.03,29.04,29.0,29.0,48244.0,23.049,23.057,23.0252,23.0252,48244.0
2015-10-01 15:10:00,29.0,29.06,29.0,29.06,34060.0,23.0252,23.0729,23.0252,23.0729,34060.0
2015-10-01 15:15:00,29.05,29.05,29.03,29.03,48334.0,23.0649,23.0649,23.049,23.049,48334.0
2015-10-01 15:20:00,29.03,29.04,28.98,28.98,82382.0,23.049,23.057,23.0093,23.0093,82382.0
2015-10-01 15:25:00,28.99,29.0,28.94,28.95,66882.0,23.0173,23.0252,22.9776,22.9855,66882.0
2015-10-01 15:30:00,28.94,28.95,28.93,28.95,84878.0,22.9776,22.9855,22.9696,22.9855,84878.0
2015-10-01 15:35:00,28.95,28.95,28.86,28.87,87598.0,22.9855,22.9855,22.9141,22.922,87598.0
2015-10-01 15:40:00,28.87,28.91,28.86,28.91,83200.0,22.922,22.9538,22.9141,22.9538,83200.0
2015-10-01 15:45:00,28.9,28.95,28.9,28.95,132600.0,22.9458,22.9855,22.9458,22.9855,132600.0
2015-10-01 15:50:00,28.95,28.96,28.93,28.95,139848.0,22.9855,22.9935,22.9696,22.9855,139848.0
2015-10-01 15:55:00,28.95,29.0,28.95,28.98,323820.0,22.9855,23.0252,22.9855,23.0093,323820.0
2015-10-02 09:30:00,28.45,28.53,28.42,28.42,105906.0,22.5885,22.6521,22.5647,22.5647,105906.0
2015-10-02 09:35:00,28.43,28.54,28.4,28.52,86108.0,22.5727,22.66,22.5488,22.6441,86108.0
2015-10-02 09:40:00,28.53,28.6,28.49,28.57,69580.0,22.6521,22.7076,22.6203,22.6838,69580.0
2015-10-02 09:45:00,28.57,28.57,28.49,28.5,65574.0,22.6838,22.6838,22.6203,22.6282,65574.0
2015-10-02 09:50:00,28.5,28.5,28.41,28.47,48032.0,22.6282,22.6282,22.5568,22.6044,48032.0
2015-10-02 09:55:00,28.47,28.58,28.46,28.58,69334.0,22.6044,22.6918,22.5965,22.6918,69334.0
2015-10-02 10:00:00,28.57,28.57,28.41,28.41,56348.0,22.6838,22.6838,22.5568,22.5568,56348.0
2015-10-02 10:05:00,28.41,28.44,28.39,28.43,39758.0,22.5568,22.5806,22.5409,22.5727,39758.0
2015-10-02 10:10:00,28.44,28.49,28.43,28.49,49816.0,22.5806,22.6203,22.5727,22.6203,49816.0
2015-10-02 10:15:00,28.5,28.56,28.48,28.48,62338.0,22.6282,22.6759,22.6124,22.6124,62338.0
2015-10-02 10:20:00,28.49,28.52,28.48,28.49,41892.0,22.6203,22.6441,22.6124,22.6203,41892.0
2015-10-02 10:25:00,28.49,28.5,28.45,28.45,34588.0,22.6203,22.6282,22.5885,22.5885,34588.0
2015-10-02 10:30:00,28.45,28.49,28.43,28.48,43152.0,22.5885,22.6203,22.5727,22.6124,43152.0
2015-10-02 10:35:00,28.48,28.54,28.47,28.54,49220.0,22.6124,22.66,22.6044,22.66,49220.0
2015-10-02 10:40:00,28.53,28.59,28.53,28.58,40784.0,22.6521,22.6997,22.6521,22.6918,40784.0
2015-10-02 10:45:00,28.57,28.61,28.57,28.61,17248.0,22.6838,22.7156,22.6838,22.7156,17248.0
2015-10-02 10:50:00,28.61,28.61,28.57,28.57,22158.0,22.7156,22.7156,22.6838,22.6838,22158.0
2015-10-02 10:55:00,28.57,28.66,28.57,28.66,32728.0,22.6838,22.7553,22.6838,22.7553,32728.0
2015-10-02 11:00:00,28.66,28.68,28.61,28.64,45522.0,22.7553,22.7712,22.7156,22.7394,45522.0
2015-10-02 11:05:00,28.64,28.68,28.63,28.66,43076.0,22.7394,22.7712,22.7315,22.7553,43076.0
2015-10-02 11:10:00,28.67,28.67,28.62,28.62,37422.0,22.7632,22.7632,22.7235,22.7235,37422.0
2015-10-02 11:15:00,28.63,28.63,28.58,28.6,27432.0,22.7315,22.7315,22.6918,22.7076,27432.0
2015-10-02 11:20:00,28.6,28.61,28.58,28.58,20206.0,22.7076,22.7156,22.6918,22.6918,20206.0
2015-10-02 11:25:00,28.58,28.65,28.58,28.64,29350.0,22.6918,22.7473,22.6918,22.7394,29350.0
2015-10-02 11:30:00,28.64,28.68,28.63,28.68,18820.0,22.7394,22.7712,22.7315,22.7712,18820.0
2015-10-02 11:35:00,28.69,28.72,28.64,28.64,20474.0,22.7791,22.8029,22.7394,22.7394,20474.0
2015-10-02 11:40:00,28.65,28.66,28.62,28.63,16088.0,22.7473,22.7553,22.7235,22.7315,16088.0
2015-10-02 11:45:00,28.63,28.68,28.62,28.66,23462.0,22.7315,22.7712,22.7235,22.7553,23462.0
2015-10-02 11:50:00,28.66,28.71,28.64,28.71,26506.0,22.7553,22.795,22.7394,22.795,26506.0
2015-10-02 11:55:00,28.71,28.72,28.68,28.71,18200.0,22.795,22.8029,22.7712,22.795,18200.0
2015-10-02 12:00:00,28.7,28.72,28.68,28.71,31202.0,22.787,22.8029,22.7712,22.795,31202.0
2015-10-02 12:05:00,28.71,28.75,28.69,28.74,35280.0,22.795,22.8267,22.7791,22.8188,35280.0
2015-10-02 12:10:00,28.75,28.81,28.75,28.8,46450.0,22.8267,22.8744,22.8267,22.8664,46450.0
2015-10-02 12:15:00,28.8,28.82,28.79,28.82,26590.0,22.8664,22.8823,22.8585,22.8823,26590.0
2015-10-02 12:20:00,28.81,28.84,28.8,28.81,31468.0,22.8744,22.8982,22.8664,22.8744,31468.0
2015-10-02 12:25:00,28.81,28.83,28.79,28.83,24000.0,22.8744,22.8902,22.8585,22.8902,24000.0
2015-10-02 12:30:00,28.83,28.88,28.82,28.86,119906.0,22.8902,22.9299,22.8823,22.9141,119906.0
2015-10-02 12:35:00,28.86,28.87,28.83,28.83,29098.0,22.9141,22.922,22.8902,22.8902,29098.0
2015-10-02 12:40:00,28.83,28.84,28.81,28.83,32386.0,22.8902,22.8982,22.8744,22.8902,32386.0
2015-10-02 12:45:00,28.84,28.91,28.84,28.91,41684.0,22.8982,22.9538,22.8982,22.9538,41684.0
2015-10-02 12:50:00,28.9,28.97,28.88,28.95,48932.0,22.9458,23.0014,22.9299,22.9855,48932.0
2015-10-02 12:55:00,28.95,28.96,28.93,28.95,22222.0,22.9855,22.9935,22.9696,22.9855,22222.0
2015-10-02 13:00:00,28.96,28.99,28.95,28.97,30578.0,22.9935,23.0173,22.9855,23.0014,30578.0
2015-10-02 13:05:00,28.97,29.02,28.97,29.02,52412.0,23.0014,23.0411,23.0014,23.0411,52412.0
2015-10-02 13:10:00,29.02,29.07,29.02,29.05,47186.0,23.0411,23.0808,23.0411,23.0649,47186.0
2015-10-02 13:15:00,29.05,29.07,29.0,29.0,54958.0,23.0649,23.0808,23.0252,23.0252,54958.0
2015-10-02 13:20:00,29.0,29.02,28.98,28.98,27196.0,23.0252,23.0411,23.0093,23.0093,27196.0
2015-10-02 13:25:00,28.98,29.01,28.97,28.98,19270.0,23.0093,23.0332,23.0014,23.0093,19270.0
2015-10-02 13:30:00,28.99,29.0,28.97,28.97,36758.0,23.0173,23.0252,23.0014,23.0014,36758.0
2015-10-02 13:35:00,28.97,28.98,28.92,28.92,13852.0,23.0014,23.0093,22.9617,22.9617,13852.0
2015-10-02 13:40:00,28.93,28.96,28.91,28.95,24470.0,22.9696,22.9935,22.9538,22.9855,24470.0
2015-10-02 13:45:00,28.95,29.0,28.95,28.99,21194.0,22.9855,23.0252,22.9855,23.0173,21194.0
2015-10-02 13:50:00,28.99,29.02,28.99,28.99,106616.0,23.0173,23.0411,23.0173,23.0173,106616.0
2015-10-02 13:55:00,28.99,29.03,28.99,29.01,70526.0,23.0173,23.049,23.0173,23.0332,70526.0
2015-10-02 14:00:00,29.0,29.04,29.0,29.03,22916.0,23.0252,23.057,23.0252,23.049,22916.0
2015-10-02 14:05:00,29.04,29.06,29.02,29.06,48000.0,23.057,23.0729,23.0411,23.0729,48000.0
2015-10-02 14:10:00,29.07,29.07,29.02,29.03,87594.0,23.0808,23.0808,23.0411,23.049,87594.0
2015-10-02 14:15:00,29.03,29.05,29.01,29.05,65368.0,23.049,23.0649,23.0332,23.0649,65368.0
2015-10-02 14:20:00,29.05,29.05,29.0,29.05,169110.0,23.0649,23.0649,23.0252,23.0649,169110.0
2015-10-02 14:25:00,29.05,29.1,29.05,29.08,49998.0,23.0649,23.1046,23.0649,23.0887,49998.0
2015-10-02 14:30:00,29.08,29.08,29.06,29.06,62696.0,23.0887,23.0887,23.0729,23.0729,62696.0
2015-10-02 14:35:00,29.05,29.08,29.05,29.08,29046.0,23.0649,23.0887,23.0649,23.0887,29046.0
2015-10-02 14:40:00,29.08,29.09,29.03,29.05,30238.0,23.0887,23.0967,23.049,23.0649,30238.0
2015-10-02 14:45:00,29.05,29.05,29.03,29.03,26958.0,23.0649,23.0649,23.049,23.049,26958.0
2015-10-02 14:50:00,29.03,29.05,29.0,29.03,24218.0,23.049,23.0649,23.0252,23.049,24218.0
2015-10-02 14:55:00,29.05,29.05,29.0,29.0,30774.0,23.0649,23.0649,23.0252,23.0252,30774.0
2015-10-02 15:00:00,29.0,29.0,28.99,29.0,29174.0,23.0252,23.0252,23.0173,23.0252,29174.0
2015-10-02 15:05:00,29.0,29.05,28.99,29.05,41672.0,23.0252,23.0649,23.0173,23.0649,41672.0
2015-10-02 15:10:00,29.05,29.07,29.03,29.06,61980.0,23.0649,23.0808,23.049,23.0729,61980.0
2015-10-02 15:15:00,29.05,29.11,29.05,29.11,58672.0,23.0649,23.1126,23.0649,23.1126,58672.0
2015-10-02 15:20:00,29.11,29.13,29.1,29.11,44876.0,23.1126,23.1284,23.1046,23.1126,44876.0
2015-10-02 15:25:00,29.12,29.15,29.11,29.15,61490.0,23.1205,23.1443,23.1126,23.1443,61490.0
2015-10-02 15:30:00,29.15,29.15,29.11,29.14,97168.0,23.1443,23.1443,23.1126,23.1364,97168.0
2015-10-02 15:35:00,29.14,29.18,29.14,29.14,60734.0,23.1364,23.1681,23.1364,23.1364,60734.0
2015-10-02 15:40:00,29.14,29.16,29.13,29.15,58514.0,23.1364,23.1523,23.1284,23.1443,58514.0
2015-10-02 15:45:00,29.16,29.2,29.16,29.2,78010.0,23.1523,23.184,23.1523,23.184,78010.0
2015-10-02 15:50:00,29.2,29.21,29.17,29.21,81594.0,23.184,23.192,23.1602,23.192,81594.0
2015-10-02 15:55:00,29.21,29.24,29.18,29.23,328882.0,23.192,23.2158,23.1681,23.2078,328882.0
2015-10-05 09:30:00,29.4,29.5,29.3,29.41,56058.0,23.3428,23.4222,23.2634,23.3508,56058.0
2015-10-05 09:35:00,29.47,29.57,29.46,29.55,47564.0,23.3984,23.4778,23.3905,23.4619,47564.0
2015-10-05 09:40:00,29.55,29.61,29.55,29.58,61586.0,23.4619,23.5095,23.4619,23.4857,61586.0
2015-10-05 09:45:00,29.58,29.66,29.58,29.66,37040.0,23.4857,23.5492,23.4857,23.5492,37040.0
2015-10-05 09:50:00,29.66,29.7,29.66,29.67,21000.0,23.5492,23.581,23.5492,23.5572,21000.0
2015-10-05 09:55:00,29.68,29.69,29.67,29.68,10000.0,23.5651,23.5731,23.5572,23.5651,10000.0
2015-10-05 10:00:00,29.69,29.71,29.61,29.64,45606.0,23.5731,23.5889,23.5095,23.5334,45606.0
2015-10-05 10:05:00,29.64,29.71,29.64,29.69,26550.0,23.5334,23.5889,23.5334,23.5731,26550.0
2015-10-05 10:10:00,29.68,29.74,29.68,29.72,22506.0,23.5651,23.6128,23.5651,23.5969,22506.0
2015-10-05 10:15:00,29.72,29.75,29.7,29.72,27378.0,23.5969,23.6207,23.581,23.5969,27378.0
2015-10-05 10:20:00,29.73,29.76,29.72,29.74,25078.0,23.6048,23.6286,23.5969,23.6128,25078.0
2015-10-05 10:25:00,29.74,29.74,29.7,29.71,30866.0,23.6128,23.6128,23.581,23.5889,30866.0
2015-10-05 10:30:00,29.71,29.71,29.66,29.66,23506.0,23.5889,23.5889,23.5492,23.5492,23506.0
2015-10-05 10:35:00,29.67,29.68,29.65,29.67,28660.0,23.5572,23.5651,23.5413,23.5572,28660.0
2015-10-05 10:40:00,29.67,29.67,29.63,29.63,20118.0,23.5572,23.5572,23.5254,23.5254,20118.0
2015-10-05 10:45:00,29.62,29.62,29.58,29.61,21196.0,23.5175,23.5175,23.4857,23.5095,21196.0
2015-10-05 10:50:00,29.61,29.62,29.58,29.61,19550.0,23.5095,23.5175,23.4857,23.5095,19550.0
2015-10-05 10:55:00,29.62,29.63,29.59,29.6,29216.0,23.5175,23.5254,23.4937,23.5016,29216.0
2015-10-05 11:00:00,29.6,29.66,29.6,29.65,22756.0,23.5016,23.5492,23.5016,23.5413,22756.0
2015-10-05 11:05:00,29.66,29.67,29.64,29.66,23014.0,23.5492,23.5572,23.5334,23.5492,23014.0
2015-10-05 11:10:00,29.66,29.7,29.66,29.68,19040.0,23.5492,23.581,23.5492,23.5651,19040.0
2015-10-05 11:15:00,29.68,29.69,29.67,29.67,15830.0,23.5651,23.5731,23.5572,23.5572,15830.0
2015-10-05 11:20:00,29.67,29.72,29.67,29.71,28816.0,23.5572,23.5969,23.5572,23.5889,28816.0
2015-10-05 11:25:00,29.72,29.73,29.7,29.71,25006.0,23.5969,23.6048,23.581,23.5889,25006.0
2015-10-05 11:30:00,29.71,29.72,29.68,29.68,24518.0,23.5889,23.5969,23.5651,23.5651,24518.0
2015-10-05 11:35:00,29.68,29.7,29.67,29.67,24870.0,23.5651,23.581,23.5572,23.5572,24870.0
2015-10-05 11:40:00,29.67,29.68,29.63,29.63,46136.0,23.5572,23.5651,23.5254,23.5254,46136.0
2015-10-05 11:45:00,29.63,29.67,29.63,29.67,26252.0,23.5254,23.5572,23.5254,23.5572,26252.0
2015-10-05 11:50:00,29.67,29.71,29.67,29.71,28518.0,23.5572,23.5889,23.5572,23.5889,28518.0
2015-10-05 11:55:00,29.72,29.73,29.7,29.73,39600.0,23.5969,23.6048,23.581,23.6048,39600.0
2015-10-05 12:00:00,29.72,29.73,29.71,29.72,15570.0,23.5969,23.6048,23.5889,23.5969,15570.0
2015-10-05 12:05:00,29.72,29.75,29.72,29.73,21400.0,23.5969,23.6207,23.5969,23.6048,21400.0
2015-10-05 12:10:00,29.73,29.74,29.71,29.73,18288.0,23.6048,23.6128,23.5889,23.6048,18288.0
2015-10-05 12:15:00,29.74,29.76,29.73,29.73,33216.0,23.6128,23.6286,23.6048,23.6048,33216.0
2015-10-05 12:20:00,29.73,29.73,29.69,29.7,18976.0,23.6048,23.6048,23.5731,23.581,18976.0
2015-10-05 12:25:00,29.7,29.72,29.7,29.71,20072.0,23.581,23.5969,23.581,23.5889,20072.0
2015-10-05 12:30:00,29.71,29.72,29.7,29.72,9842.0,23.5889,23.5969,23.581,23.5969,9842.0
2015-10-05 12:35:00,29.72,29.72,29.68,29.68,61932.0,23.5969,23.5969,23.5651,23.5651,61932.0
2015-10-05 12:40:00,29.69,29.71,29.68,29.7,17582.0,23.5731,23.5889,23.5651,23.581,17582.0
2015-10-05 12:45:00,29.7,29.73,29.69,29.73,22292.0,23.581,23.6048,23.5731,23.6048,22292.0
2015-10-05 12:50:00,29.73,29.73,29.7,29.72,13232.0,23.6048,23.6048,23.581,23.5969,13232.0
2015-10-05 12:55:00,29.71,29.72,29.7,29.71,19276.0,23.5889,23.5969,23.581,23.5889,19276.0
2015-10-05 13:00:00,29.71,29.74,29.7,29.74,21134.0,23.5889,23.6128,23.581,23.6128,21134.0
2015-10-05 13:05:00,29.74,29.77,29.73,29.75,19386.0,23.6128,23.6366,23.6048,23.6207,19386.0
2015-10-05 13:10:00,29.75,29.77,29.74,29.76,20762.0,23.6207,23.6366,23.6128,23.6286,20762.0
2015-10-05 13:15:00,29.76,29.79,29.75,29.79,18382.0,23.6286,23.6525,23.6207,23.6525,18382.0
2015-10-05 13:20:00,29.79,29.8,29.78,29.78,23838.0,23.6525,23.6604,23.6445,23.6445,23838.0
2015-10-05 13:25:00,29.79,29.81,29.78,29.8,26358.0,23.6525,23.6683,23.6445,23.6604,26358.0
2015-10-05 13:30:00,29.8,29.8,29.75,29.76,24632.0,23.6604,23.6604,23.6207,23.6286,24632.0
2015-10-05 13:35:00,29.76,29.78,29.75,29.78,14948.0,23.6286,23.6445,23.6207,23.6445,14948.0
2015-10-05 13:40:00,29.77,29.78,29.75,29.77,23704.0,23.6366,23.6445,23.6207,23.6366,23704.0
2015-10-05 13:45:00,29.77,29.8,29.77,29.8,13626.0,23.6366,23.6604,23.6366,23.6604,13626.0
2015-10-05 13:50:00,29.79,29.8,29.77,29.78,28636.0,23.6525,23.6604,23.6366,23.6445,28636.0
2015-10-05 13:55:00,29.78,29.78,29.75,29.75,34020.0,23.6445,23.6445,23.6207,23.6207,34020.0
2015-10-05 14:00:00,29.75,29.76,29.73,29.74,32286.0,23.6207,23.6286,23.6048,23.6128,32286.0
2015-10-05 14:05:00,29.73,29.74,29.72,29.74,36526.0,23.6048,23.6128,23.5969,23.6128,36526.0
2015-10-05 14:10:00,29.74,29.75,29.72,29.72,33610.0,23.6128,23.6207,23.5969,23.5969,33610.0
2015-10-05 14:15:00,29.72,29.74,29.71,29.73,27470.0,23.5969,23.6128,23.5889,23.6048,27470.0
2015-10-05 14:20:00,29.74,29.75,29.73,29.74,36082.0,23.6128,23.6207,23.6048,23.6128,36082.0
2015-10-05 14:25:00,29.74,29.77,29.74,29.76,38980.0,23.6128,23.6366,23.6128,23.6286,38980.0
2015-10-05 14:30:00,29.77,29.8,29.77,29.78,40846.0,23.6366,23.6604,23.6366,23.6445,40846.0
2015-10-05 14:35:00,29.78,29.78,29.75,29.75,28346.0,23.6445,23.6445,23.6207,23.6207,28346.0
2015-10-05 14:40:00,29.75,29.78,29.75,29.76,33200.0,23.6207,23.6445,23.6207,23.6286,33200.0
2015-10-05 14:45:00,29.76,29.76,29.73,29.73,32936.0,23.6286,23.6286,23.6048,23.6048,32936.0
2015-10-05 14:50:00,29.73,29.75,29.73,29.73,29740.0,23.6048,23.6207,23.6048,23.6048,29740.0
2015-10-05 14:55:00,29.73,29.75,29.72,29.74,34232.0,23.6048,23.6207,23.5969,23.6128,34232.0
2015-10-05 15:00:00,29.74,29.75,29.73,29.75,42298.0,23.6128,23.6207,23.6048,23.6207,42298.0
2015-10-05 15:05:00,29.74,29.75,29.73,29.74,53318.0,23.6128,23.6207,23.6048,23.6128,53318.0
2015-10-05 15:10:00,29.74,29.74,29.68,29.7,48120.0,23.6128,23.6128,23.5651,23.581,48120.0
2015-10-05 15:15:00,29.7,29.7,29.65,29.65,81316.0,23.581,23.581,23.5413,23.5413,81316.0
2015-10-05 15:20:00,29.65,29.67,29.64,29.66,49982.0,23.5413,23.5572,23.5334,23.5492,49982.0
2015-10-05 15:25:00,29.66,29.67,29.64,29.65,76626.0,23.5492,23.5572,23.5334,23.5413,76626.0
2015-10-05 15:30:00,29.64,29.71,29.64,29.69,71218.0,23.5334,23.5889,23.5334,23.5731,71218.0
2015-10-05 15:35:00,29.69,29.69,29.64,29.65,55100.0,23.5731,23.5731,23.5334,23.5413,55100.0
2015-10-05 15:40:00,29.64,29.67,29.64,29.66,58538.0,23.5334,23.5572,23.5334,23.5492,58538.0
2015-10-05 15:45:00,29.66,29.67,29.63,29.65,154096.0,23.5492,23.5572,23.5254,23.5413,154096.0
2015-10-05 15:50:00,29.66,29.67,29.65,29.65,91272.0,23.5492,23.5572,23.5413,23.5413,91272.0
2015-10-05 15:55:00,29.65,29.67,29.65,29.66,138708.0,23.5413,23.5572,23.5413,23.5492,138708.0
2015-10-06 09:30:00,29.61,29.64,29.53,29.62,72840.0,23.5095,23.5334,23.446,23.5175,72840.0
2015-10-06 09:35:00,29.61,29.67,29.6,29.67,20320.0,23.5095,23.5572,23.5016,23.5572,20320.0
2015-10-06 09:40:00,29.67,29.71,29.65,29.71,47288.0,23.5572,23.5889,23.5413,23.5889,47288.0
2015-10-06 09:45:00,29.71,29.74,29.7,29.72,47180.0,23.5889,23.6128,23.581,23.5969,47180.0
2015-10-06 09:50:00,29.72,29.77,29.7,29.75,45850.0,23.5969,23.6366,23.581,23.6207,45850.0
2015-10-06 09:55:00,29.75,29.82,29.75,29.79,40602.0,23.6207,23.6763,23.6207,23.6525,40602.0
2015-10-06 10:00:00,29.8,29.8,29.75,29.75,26030.0,23.6604,23.6604,23.6207,23.6207,26030.0
2015-10-06 10:05:00,29.75,29.76,29.72,29.75,31150.0,23.6207,23.6286,23.5969,23.6207,31150.0
2015-10-06 10:10:00,29.75,29.78,29.72,29.72,43446.0,23.6207,23.6445,23.5969,23.5969,43446.0
2015-10-06 10:15:00,29.72,29.72,29.66,29.66,22776.0,23.5969,23.5969,23.5492,23.5492,22776.0
2015-10-06 10:20:00,29.67,29.69,29.66,29.67,19400.0,23.5572,23.5731,23.5492,23.5572,19400.0
2015-10-06 10:25:00,29.67,29.7,29.65,29.65,33014.0,23.5572,23.581,23.5413,23.5413,33014.0
2015-10-06 10:30:00,29.66,29.68,29.65,29.66,29424.0,23.5492,23.5651,23.5413,23.5492,29424.0
2015-10-06 10:35:00,29.65,29.66,29.63,29.66,23424.0,23.5413,23.5492,23.5254,23.5492,23424.0
2015-10-06 10:40:00,29.66,29.71,29.66,29.71,17796.0,23.5492,23.5889,23.5492,23.5889,17796.0
2015-10-06 10:45:00,29.72,29.73,29.68,29.68,20740.0,23.5969,23.6048,23.5651,23.5651,20740.0
2015-10-06 10:50:00,29.68,29.68,29.66,29.68,15352.0,23.5651,23.5651,23.5492,23.5651,15352.0
2015-10-06 10:55:00,29.68,29.68,29.66,29.67,20276.0,23.5651,23.5651,23.5492,23.5572,20276.0
2015-10-06 11:00:00,29.68,29.72,29.68,29.72,16946.0,23.5651,23.5969,23.5651,23.5969,16946.0
2015-10-06 11:05:00,29.72,29.73,29.69,29.73,41468.0,23.5969,23.6048,23.5731,23.6048,41468.0
2015-10-06 11:10:00,29.72,29.75,29.72,29.75,29070.0,23.5969,23.6207,23.5969,23.6207,29070.0
2015-10-06 11:15:00,29.75,29.8,29.75,29.78,20542.0,23.6207,23.6604,23.6207,23.6445,20542.0
2015-10-06 11:20:00,29.79,29.81,29.78,29.79,19016.0,23.6525,23.6683,23.6445,23.6525,19016.0
2015-10-06 11:25:00,29.79,29.8,29.77,29.79,25768.0,23.6525,23.6604,23.6366,23.6525,25768.0
2015-10-06 11:30:00,29.79,29.8,29.74,29.77,30092.0,23.6525,23.6604,23.6128,23.6366,30092.0
2015-10-06 11:35:00,29.78,29.78,29.71,29.72,25800.0,23.6445,23.6445,23.5889,23.5969,25800.0
2015-10-06 11:40:00,29.72,29.73,29.7,29.71,22130.0,23.5969,23.6048,23.581,23.5889,22130.0
2015-10-06 11:45:00,29.72,29.75,29.7,29.73,19080.0,23.5969,23.6207,23.581,23.6048,19080.0
2015-10-06 11:50:00,29.73,29.75,29.72,29.74,19230.0,23.6048,23.6207,23.5969,23.6128,19230.0
2015-10-06 11:55:00,29.74,29.74,29.68,29.7,39758.0,23.6128,23.6128,23.5651,23.581,39758.0
2015-10-06 12:00:00,29.7,29.73,29.69,29.69,29602.0,23.581,23.6048,23.5731,23.5731,29602.0
2015-10-06 12:05:00,29.69,29.7,29.67,29.67,24162.0,23.5731,23.581,23.5572,23.5572,24162.0
2015-10-06 12:10:00,29.67,29.68,29.65,29.67,23252.0,23.5572,23.5651,23.5413,23.5572,23252.0
2015-10-06 12:15:00,29.68,29.68,29.66,29.67,17136.0,23.5651,23.5651,23.5492,23.5572,17136.0
2015-10-06 12:20:00,29.67,29.72,29.67,29.68,40712.0,23.5572,23.5969,23.5572,23.5651,40712.0
2015-10-06 12:25:00,29.68,29.68,29.65,29.65,27450.0,23.5651,23.5651,23.5413,23.5413,27450.0
2015-10-06 12:30:00,29.65,29.66,29.62,29.63,40272.0,23.5413,23.5492,23.5175,23.5254,40272.0
2015-10-06 12:35:00,29.63,29.66,29.61,29.64,41934.0,23.5254,23.5492,23.5095,23.5334,41934.0
2015-10-06 12:40:00,29.64,29.68,29.64,29.67,16946.0,23.5334,23.5651,23.5334,23.5572,16946.0
2015-10-06 12:45:00,29.67,29.7,29.65,29.68,49358.0,23.5572,23.581,23.5413,23.5651,49358.0
2015-10-06 12:50:00,29.69,29.71,29.69,29.71,18792.0,23.5731,23.5889,23.5731,23.5889,18792.0
2015-10-06 12:55:00,29.71,29.71,29.69,29.71,39322.0,23.5889,23.5889,23.5731,23.5889,39322.0
2015-10-06 13:00:00,29.71,29.74,29.71,29.72,17332.0,23.5889,23.6128,23.5889,23.5969,17332.0
2015-10-06 13:05:00,29.71,29.72,29.7,29.72,19434.0,23.5889,23.5969,23.581,23.5969,19434.0
2015-10-06 13:10:00,29.72,29.75,29.72,29.74,28418.0,23.5969,23.6207,23.5969,23.6128,28418.0
2015-10-06 13:15:00,29.74,29.75,29.73,29.74,21874.0,23.6128,23.6207,23.6048,23.6128,21874.0
2015-10-06 13:20:00,29.74,29.75,29.74,29.75,35046.0,23.6128,23.6207,23.6128,23.6207,35046.0
2015-10-06 13:25:00,29.75,29.75,29.73,29.73,29822.0,23.6207,23.6207,23.6048,23.6048,29822.0
2015-10-06 13:30:00,29.73,29.73,29.71,29.72,21746.0,23.6048,23.6048,23.5889,23.5969,21746.0
2015-10-06 13:35:00,29.72,29.73,29.72,29.72,11000.0,23.5969,23.6048,23.5969,23.5969,11000.0
2015-10-06 13:40:00,29.73,29.73,29.72,29.72,25802.0,23.6048,23.6048,23.5969,23.5969,25802.0
2015-10-06 13:45:00,29.72,29.73,29.7,29.73,28956.0,23.5969,23.6048,23.581,23.6048,28956.0
2015-10-06 13:50:00,29.73,29.75,29.72,29.73,28184.0,23.6048,23.6207,23.5969,23.6048,28184.0
2015-10-06 13:55:00,29.73,29.74,29.71,29.73,23384.0,23.6048,23.6128,23.5889,23.6048,23384.0
2015-10-06 14:00:00,29.73,29.74,29.71,29.73,22296.0,23.6048,23.6128,23.5889,23.6048,22296.0
2015-10-06 14:05:00,29.73,29.74,29.72,29.73,27370.0,23.6048,23.6128,23.5969,23.6048,27370.0
2015-10-06 14:10:00,29.72,29.77,29.72,29.77,28456.0,23.5969,23.6366,23.5969,23.6366,28456.0
2015-10-06 14:15:00,29.77,29.79,29.75,29.77,34690.0,23.6366,23.6525,23.6207,23.6366,34690.0
2015-10-06 14:20:00,29.77,29.78,29.75,29.76,33424.0,23.6366,23.6445,23.6207,23.6286,33424.0
2015-10-06 14:25:00,29.75,29.77,29.74,29.77,25784.0,23.6207,23.6366,23.6128,23.6366,25784.0
2015-10-06 14:30:00,29.77,29.79,29.74,29.77,35750.0,23.6366,23.6525,23.6128,23.6366,35750.0
2015-10-06 14:35:00,29.77,29.79,29.77,29.78,25720.0,23.6366,23.6525,23.6366,23.6445,25720.0
2015-10-06 14:40:00,29.78,29.78,29.75,29.78,23432.0,23.6445,23.6445,23.6207,23.6445,23432.0
2015-10-06 14:45:00,29.78,29.79,29.75,29.78,41642.0,23.6445,23.6525,23.6207,23.6445,41642.0
2015-10-06 14:50:00,29.78,29.78,29.73,29.74,31508.0,23.6445,23.6445,23.6048,23.6128,31508.0
2015-10-06 14:55:00,29.74,29.75,29.71,29.75,29750.0,23.6128,23.6207,23.5889,23.6207,29750.0
2015-10-06 15:00:00,29.74,29.78,29.73,29.77,33804.0,23.6128,23.6445,23.6048,23.6366,33804.0
2015-10-06 15:05:00,29.77,29.79,29.77,29.78,42134.0,23.6366,23.6525,23.6366,23.6445,42134.0
2015-10-06 15:10:00,29.78,29.78,29.75,29.75,36806.0,23.6445,23.6445,23.6207,23.6207,36806.0
2015-10-06 15:15:00,29.75,29.79,29.74,29.77,44642.0,23.6207,23.6525,23.6128,23.6366,44642.0
2015-10-06 15:20:00,29.77,29.81,29.75,29.79,49666.0,23.6366,23.6683,23.6207,23.6525,49666.0
2015-10-06 15:25:00,29.79,29.8,29.77,29.79,34026.0,23.6525,23.6604,23.6366,23.6525,34026.0
2015-10-06 15:30:00,29.8,29.82,29.79,29.79,69124.0,23.6604,23.6763,23.6525,23.6525,69124.0
2015-10-06 15:35:00,29.79,29.8,29.77,29.77,52898.0,23.6525,23.6604,23.6366,23.6366,52898.0
2015-10-06 15:40:00,29.77,29.78,29.74,29.75,84942.0,23.6366,23.6445,23.6128,23.6207,84942.0
2015-10-06 15:45:00,29.75,29.76,29.74,29.75,99846.0,23.6207,23.6286,23.6128,23.6207,99846.0
2015-10-06 15:50:00,29.75,29.76,29.74,29.75,92016.0,23.6207,23.6286,23.6128,23.6207,92016.0
2015-10-06 15:55:00,29.75,29.75,29.7,29.73,294294.0,23.6207,23.6207,23.581,23.6048,294294.0
2015-10-07 09:30:00,29.92,29.97,29.41,29.96,115650.0,23.7557,23.7954,23.3508,23.7874,115650.0
2015-10-07 09:35:00,29.98,30.16,29.97,30.13,194442.0,23.8033,23.9462,23.7954,23.9224,194442.0
2015-10-07 09:40:00,30.13,30.15,30.09,30.11,50792.0,23.9224,23.9383,23.8907,23.9065,50792.0
2015-10-07 09:45:00,30.11,30.13,30.07,30.09,34448.0,23.9065,23.9224,23.8748,23.8907,34448.0
2015-10-07 09:50:00,30.08,30.09,30.04,30.06,46962.0,23.8827,23.8907,23.851,23.8668,46962.0
2015-10-07 09:55:00,30.06,30.09,30.05,30.09,23380.0,23.8668,23.8907,23.8589,23.8907,23380.0
2015-10-07 10:00:00,30.08,30.11,30.06,30.11,51844.0,23.8827,23.9065,23.8668,23.9065,51844.0
2015-10-07 10:05:00,30.11,30.11,30.08,30.11,49278.0,23.9065,23.9065,23.8827,23.9065,49278.0
2015-10-07 10:10:00,30.11,30.17,30.11,30.16,34996.0,23.9065,23.9542,23.9065,23.9462,34996.0
2015-10-07 10:15:00,30.15,30.2,30.15,30.18,20288.0,23.9383,23.978,23.9383,23.9621,20288.0
2015-10-07 10:20:00,30.18,30.18,30.14,30.16,20354.0,23.9621,23.9621,23.9304,23.9462,20354.0
2015-10-07 10:25:00,30.16,30.2,30.16,30.19,17454.0,23.9462,23.978,23.9462,23.9701,17454.0
2015-10-07 10:30:00,30.18,30.18,30.11,30.11,22890.0,23.9621,23.9621,23.9065,23.9065,22890.0
2015-10-07 10:35:00,30.11,30.11,30.08,30.09,21634.0,23.9065,23.9065,23.8827,23.8907,21634.0
2015-10-07 10:40:00,30.08,30.08,30.02,30.03,38530.0,23.8827,23.8827,23.8351,23.843,38530.0
2015-10-07 10:45:00,30.02,30.07,30.0,30.02,27380.0,23.8351,23.8748,23.8192,23.8351,27380.0
2015-10-07 10:50:00,30.02,30.06,29.99,30.06,38986.0,23.8351,23.8668,23.8113,23.8668,38986.0
2015-10-07 10:55:00,30.06,30.07,30.03,30.03,25890.0,23.8668,23.8748,23.843,23.843,25890.0
2015-10-07 11:00:00,30.03,30.03,29.97,29.98,31820.0,23.843,23.843,23.7954,23.8033,31820.0
2015-10-07 11:05:00,29.96,29.96,29.88,29.9,38624.0,23.7874,23.7874,23.7239,23.7398,38624.0
2015-10-07 11:10:00,29.9,29.9,29.82,29.83,35878.0,23.7398,23.7398,23.6763,23.6842,35878.0
2015-10-07 11:15:00,29.82,29.83,29.77,29.79,42592.0,23.6763,23.6842,23.6366,23.6525,42592.0
2015-10-07 11:20:00,29.79,29.8,29.77,29.77,39578.0,23.6525,23.6604,23.6366,23.6366,39578.0
2015-10-07 11:25:00,29.77,29.8,29.75,29.8,99964.0,23.6366,23.6604,23.6207,23.6604,99964.0
2015-10-07 11:30:00,29.8,29.9,29.78,29.89,33110.0,23.6604,23.7398,23.6445,23.7319,33110.0
2015-10-07 11:35:00,29.9,29.93,29.89,29.93,26210.0,23.7398,23.7636,23.7319,23.7636,26210.0
2015-10-07 11:40:00,29.92,29.92,29.86,29.88,30530.0,23.7557,23.7557,23.708,23.7239,30530.0
2015-10-07 11:45:00,29.87,29.92,29.86,29.88,14000.0,23.716,23.7557,23.708,23.7239,14000.0
2015-10-07 11:50:00,29.88,29.91,29.88,29.9,15524.0,23.7239,23.7477,23.7239,23.7398,15524.0
2015-10-07 11:55:00,29.9,29.98,29.9,29.96,20174.0,23.7398,23.8033,23.7398,23.7874,20174.0
2015-10-07 12:00:00,29.96,29.97,29.96,29.96,19880.0,23.7874,23.7954,23.7874,23.7874,19880.0
2015-10-07 12:05:00,29.97,29.98,29.96,29.96,21746.0,23.7954,23.8033,23.7874,23.7874,21746.0
2015-10-07 12:10:00,29.96,30.0,29.96,29.99,20748.0,23.7874,23.8192,23.7874,23.8113,20748.0
2015-10-07 12:15:00,29.99,30.0,29.98,30.0,16462.0,23.8113,23.8192,23.8033,23.8192,16462.0
2015-10-07 12:20:00,30.0,30.0,29.92,29.92,19006.0,23.8192,23.8192,23.7557,23.7557,19006.0
2015-10-07 12:25:00,29.92,29.93,29.88,29.89,29254.0,23.7557,23.7636,23.7239,23.7319,29254.0
2015-10-07 12:30:00,29.89,29.93,29.89,29.92,12916.0,23.7319,23.7636,23.7319,23.7557,12916.0
2015-10-07 12:35:00,29.91,29.94,29.9,29.94,16200.0,23.7477,23.7716,23.7398,23.7716,16200.0
2015-10-07 12:40:00,29.94,30.0,29.9,30.0,34524.0,23.7716,23.8192,23.7398,23.8192,34524.0
2015-10-07 12:45:00,29.99,29.99,29.97,29.98,11618.0,23.8113,23.8113,23.7954,23.8033,11618.0
2015-10-07 12:50:00,29.99,30.0,29.96,29.96,15670.0,23.8113,23.8192,23.7874,23.7874,15670.0
2015-10-07 12:55:00,29.97,30.0,29.97,29.97,15752.0,23.7954,23.8192,23.7954,23.7954,15752.0
2015-10-07 13:00:00,29.97,30.0,29.96,29.97,17634.0,23.7954,23.8192,23.7874,23.7954,17634.0
2015-10-07 13:05:00,29.97,30.03,29.97,30.03,23784.0,23.7954,23.843,23.7954,23.843,23784.0
2015-10-07 13:10:00,30.03,30.06,30.03,30.04,16480.0,23.843,23.8668,23.843,23.851,16480.0
2015-10-07 13:15:00,30.05,30.07,30.04,30.05,12918.0,23.8589,23.8748,23.851,23.8589,12918.0
2015-10-07 13:20:00,30.05,30.09,30.05,30.08,18480.0,23.8589,23.8907,23.8589,23.8827,18480.0
2015-10-07 13:25:00,30.08,30.09,30.05,30.05,18200.0,23.8827,23.8907,23.8589,23.8589,18200.0
2015-10-07 13:30:00,30.06,30.12,30.06,30.1,23672.0,23.8668,23.9145,23.8668,23.8986,23672.0
2015-10-07 13:35:00,30.1,30.11,30.1,30.11,14734.0,23.8986,23.9065,23.8986,23.9065,14734.0
2015-10-07 13:40:00,30.11,30.15,30.11,30.14,30136.0,23.9065,23.9383,23.9065,23.9304,30136.0
2015-10-07 13:45:00,30.15,30.16,30.12,30.13,16050.0,23.9383,23.9462,23.9145,23.9224,16050.0
2015-10-07 13:50:00,30.13,30.13,30.09,30.1,23860.0,23.9224,23.9224,23.8907,23.8986,23860.0
2015-10-07 13:55:00,30.1,30.15,30.1,30.1,25400.0,23.8986,23.9383,23.8986,23.8986,25400.0
2015-10-07 14:00:00,30.1,30.16,30.09,30.15,27022.0,23.8986,23.9462,23.8907,23.9383,27022.0
2015-10-07 14:05:00,30.15,30.17,30.13,30.13,22068.0,23.9383,23.9542,23.9224,23.9224,22068.0
2015-10-07 14:10:00,30.11,30.11,30.07,30.09,29550.0,23.9065,23.9065,23.8748,23.8907,29550.0
2015-10-07 14:15:00,30.09,30.14,30.09,30.1,17318.0,23.8907,23.9304,23.8907,23.8986,17318.0
2015-10-07 14:20:00,30.1,30.1,30.06,30.09,24840.0,23.8986,23.8986,23.8668,23.8907,24840.0
2015-10-07 14:25:00,30.09,30.11,30.07,30.11,31600.0,23.8907,23.9065,23.8748,23.9065,31600.0
2015-10-07 14:30:00,30.11,30.14,30.05,30.05,32402.0,23.9065,23.9304,23.8589,23.8589,32402.0
2015-10-07 14:35:00,30.05,30.08,30.04,30.07,35490.0,23.8589,23.8827,23.851,23.8748,35490.0
2015-10-07 14:40:00,30.07,30.11,30.06,30.1,75616.0,23.8748,23.9065,23.8668,23.8986,75616.0
2015-10-07 14:45:00,30.1,30.1,30.08,30.09,84812.0,23.8986,23.8986,23.8827,23.8907,84812.0
2015-10-07 14:50:00,30.09,30.12,30.07,30.12,68772.0,23.8907,23.9145,23.8748,23.9145,68772.0
2015-10-07 14:55:00,30.12,30.14,30.11,30.11,35160.0,23.9145,23.9304,23.9065,23.9065,35160.0
2015-10-07 15:00:00,30.11,30.12,30.09,30.1,48244.0,23.9065,23.9145,23.8907,23.8986,48244.0
2015-10-07 15:05:00,30.09,30.1,30.06,30.06,30754.0,23.8907,23.8986,23.8668,23.8668,30754.0
2015-10-07 15:10:00,30.06,30.11,30.06,30.1,41018.0,23.8668,23.9065,23.8668,23.8986,41018.0
2015-10-07 15:15:00,30.1,30.17,30.1,30.14,48814.0,23.8986,23.9542,23.8986,23.9304,48814.0
2015-10-07 15:20:00,30.14,30.14,30.08,30.11,50282.0,23.9304,23.9304,23.8827,23.9065,50282.0
2015-10-07 15:25:00,30.11,30.11,30.08,30.09,41704.0,23.9065,23.9065,23.8827,23.8907,41704.0
2015-10-07 15:30:00,30.1,30.13,30.09,30.11,77452.0,23.8986,23.9224,23.8907,23.9065,77452.0
2015-10-07 15:35:00,30.11,30.14,30.1,30.14,40250.0,23.9065,23.9304,23.8986,23.9304,40250.0
2015-10-07 15:40:00,30.13,30.16,30.13,30.15,60110.0,23.9224,23.9462,23.9224,23.9383,60110.0
2015-10-07 15:45:00,30.15,30.15,30.08,30.08,86658.0,23.9383,23.9383,23.8827,23.8827,86658.0
2015-10-07 15:50:00,30.08,30.11,30.08,30.11,88764.0,23.8827,23.9065,23.8827,23.9065,88764.0
2015-10-07 15:55:00,30.11,30.16,30.11,30.16,179628.0,23.9065,23.9462,23.9065,23.9462,179628.0
2015-10-08 09:30:00,30.09,30.18,29.97,30.09,53546.0,23.8907,23.9621,23.7954,23.8907,53546.0
2015-10-08 09:35:00,30.14,30.23,30.13,30.2,34892.0,23.9304,24.0018,23.9224,23.978,34892.0
2015-10-08 09:40:00,30.18,30.2,30.15,30.16,17406.0,23.9621,23.978,23.9383,23.9462,17406.0
2015-10-08 09:45:00,30.17,30.18,30.16,30.18,28330.0,23.9542,23.9621,23.9462,23.9621,28330.0
2015-10-08 09:50:00,30.18,30.22,30.18,30.21,33308.0,23.9621,23.9939,23.9621,23.9859,33308.0
2015-10-08 09:55:00,30.21,30.25,30.21,30.22,36746.0,23.9859,24.0177,23.9859,23.9939,36746.0
2015-10-08 10:00:00,30.22,30.28,30.22,30.26,27344.0,23.9939,24.0415,23.9939,24.0256,27344.0
2015-10-08 10:05:00,30.25,30.26,30.24,30.25,15020.0,24.0177,24.0256,24.0098,24.0177,15020.0
2015-10-08 10:10:00,30.25,30.25,30.21,30.23,34756.0,24.0177,24.0177,23.9859,24.0018,34756.0
2015-10-08 10:15:00,30.24,30.24,30.2,30.21,33314.0,24.0098,24.0098,23.978,23.9859,33314.0
2015-10-08 10:20:00,30.2,30.2,30.18,30.18,18576.0,23.978,23.978,23.9621,23.9621,18576.0
2015-10-08 10:25:00,30.18,30.18,30.14,30.14,23200.0,23.9621,23.9621,23.9304,23.9304,23200.0
2015-10-08 10:30:00,30.15,30.18,30.15,30.17,45226.0,23.9383,23.9621,23.9383,23.9542,45226.0
2015-10-08 10:35:00,30.17,30.19,30.16,30.18,23974.0,23.9542,23.9701,23.9462,23.9621,23974.0
2015-10-08 10:40:00,30.2,30.21,30.18,30.18,19270.0,23.978,23.9859,23.9621,23.9621,19270.0
2015-10-08 10:45:00,30.18,30.22,30.18,30.2,20200.0,23.9621,23.9939,23.9621,23.978,20200.0
2015-10-08 10:50:00,30.21,30.22,30.2,30.21,15782.0,23.9859,23.9939,23.978,23.9859,15782.0
2015-10-08 10:55:00,30.21,30.24,30.21,30.23,20930.0,23.9859,24.0098,23.9859,24.0018,20930.0
2015-10-08 11:00:00,30.22,30.25,30.17,30.2,57612.0,23.9939,24.0177,23.9542,23.978,57612.0
2015-10-08 11:05:00,30.2,30.2,30.17,30.2,20100.0,23.978,23.978,23.9542,23.978,20100.0
2015-10-08 11:10:00,30.2,30.22,30.17,30.18,27526.0,23.978,23.9939,23.9542,23.9621,27526.0
2015-10-08 11:15:00,30.18,30.19,30.17,30.18,34078.0,23.9621,23.9701,23.9542,23.9621,34078.0
2015-10-08 11:20:00,30.18,30.23,30.18,30.2,45822.0,23.9621,24.0018,23.9621,23.978,45822.0
2015-10-08 11:25:00,30.2,30.25,30.2,30.23,32098.0,23.978,24.0177,23.978,24.0018,32098.0
2015-10-08 11:30:00,30.23,30.24,30.21,30.23,52020.0,24.0018,24.0098,23.9859,24.0018,52020.0
2015-10-08 11:35:00,30.23,30.23,30.21,30.22,42714.0,24.0018,24.0018,23.9859,23.9939,42714.0
2015-10-08 11:40:00,30.22,30.25,30.21,30.24,35052.0,23.9939,24.0177,23.9859,24.0098,35052.0
2015-10-08 11:45:00,30.24,30.25,30.22,30.23,18200.0,24.0098,24.0177,23.9939,24.0018,18200.0
2015-10-08 11:50:00,30.23,30.26,30.22,30.25,74344.0,24.0018,24.0256,23.9939,24.0177,74344.0
2015-10-08 11:55:00,30.25,30.31,30.25,30.3,61846.0,24.0177,24.0653,24.0177,24.0574,61846.0
2015-10-08 12:00:00,30.31,30.33,30.3,30.33,23200.0,24.0653,24.0812,24.0574,24.0812,23200.0
2015-10-08 12:05:00,30.32,30.33,30.29,30.3,26320.0,24.0733,24.0812,24.0495,24.0574,26320.0
2015-10-08 12:10:00,30.29,30.32,30.29,30.31,16490.0,24.0495,24.0733,24.0495,24.0653,16490.0
2015-10-08 12:15:00,30.31,30.35,30.31,30.33,25600.0,24.0653,24.0971,24.0653,24.0812,25600.0
2015-10-08 12:20:00,30.34,30.36,30.34,30.36,21872.0,24.0891,24.105,24.0891,24.105,21872.0
2015-10-08 12:25:00,30.35,30.38,30.32,30.33,76442.0,24.0971,24.1209,24.0733,24.0812,76442.0
2015-10-08 12:30:00,30.33,30.36,30.32,30.36,16800.0,24.0812,24.105,24.0733,24.105,16800.0
2015-10-08 12:35:00,30.36,30.39,30.36,30.37,13008.0,24.105,24.1288,24.105,24.113,13008.0
2015-10-08 12:40:00,30.38,30.4,30.37,30.37,19296.0,24.1209,24.1368,24.113,24.113,19296.0
2015-10-08 12:45:00,30.37,30.38,30.3,30.31,39470.0,24.113,24.1209,24.0574,24.0653,39470.0
2015-10-08 12:50:00,30.3,30.36,30.3,30.36,14716.0,24.0574,24.105,24.0574,24.105,14716.0
2015-10-08 12:55:00,30.35,30.38,30.35,30.36,27612.0,24.0971,24.1209,24.0971,24.105,27612.0
2015-10-08 13:00:00,30.36,30.38,30.34,30.35,12624.0,24.105,24.1209,24.0891,24.0971,12624.0
2015-10-08 13:05:00,30.35,30.36,30.34,30.35,14356.0,24.0971,24.105,24.0891,24.0971,14356.0
2015-10-08 13:10:00,30.35,30.36,30.33,30.33,13800.0,24.0971,24.105,24.0812,24.0812,13800.0
2015-10-08 13:15:00,30.33,30.34,30.32,30.33,12200.0,24.0812,24.0891,24.0733,24.0812,12200.0
2015-10-08 13:20:00,30.34,30.34,30.33,30.33,12880.0,24.0891,24.0891,24.0812,24.0812,12880.0
2015-10-08 13:25:00,30.33,30.33,30.31,30.31,20622.0,24.0812,24.0812,24.0653,24.0653,20622.0
2015-10-08 13:30:00,30.31,30.33,30.3,30.32,17008.0,24.0653,24.0812,24.0574,24.0733,17008.0
2015-10-08 13:35:00,30.32,30.33,30.3,30.31,26000.0,24.0733,24.0812,24.0574,24.0653,26000.0
2015-10-08 13:40:00,30.31,30.32,30.3,30.3,17452.0,24.0653,24.0733,24.0574,24.0574,17452.0
2015-10-08 13:45:00,30.3,30.34,30.3,30.31,13800.0,24.0574,24.0891,24.0574,24.0653,13800.0
2015-10-08 13:50:00,30.31,30.32,30.29,30.32,18768.0,24.0653,24.0733,24.0495,24.0733,18768.0
2015-10-08 13:55:00,30.33,30.35,30.33,30.34,9260.0,24.0812,24.0971,24.0812,24.0891,9260.0
2015-10-08 14:00:00,30.34,30.42,30.34,30.35,64766.0,24.0891,24.1527,24.0891,24.0971,64766.0
2015-10-08 14:05:00,30.34,30.34,30.24,30.28,35720.0,24.0891,24.0891,24.0098,24.0415,35720.0
2015-10-08 14:10:00,30.28,30.34,30.27,30.31,38082.0,24.0415,24.0891,24.0336,24.0653,38082.0
2015-10-08 14:15:00,30.3,30.31,30.25,30.26,26360.0,24.0574,24.0653,24.0177,24.0256,26360.0
2015-10-08 14:20:00,30.27,30.28,30.24,30.27,23006.0,24.0336,24.0415,24.0098,24.0336,23006.0
2015-10-08 14:25:00,30.27,30.31,30.23,30.3,19408.0,24.0336,24.0653,24.0018,24.0574,19408.0
2015-10-08 14:30:00,30.29,30.39,30.29,30.39,27330.0,24.0495,24.1288,24.0495,24.1288,27330.0
2015-10-08 14:35:00,30.38,30.39,30.35,30.38,21724.0,24.1209,24.1288,24.0971,24.1209,21724.0
2015-10-08 14:40:00,30.39,30.41,30.38,30.38,23256.0,24.1288,24.1447,24.1209,24.1209,23256.0
2015-10-08 14:45:00,30.39,30.42,30.39,30.41,17512.0,24.1288,24.1527,24.1288,24.1447,17512.0
2015-10-08 14:50:00,30.41,30.43,30.4,30.41,21012.0,24.1447,24.1606,24.1368,24.1447,21012.0
2015-10-08 14:55:00,30.41,30.47,30.41,30.45,32478.0,24.1447,24.1924,24.1447,24.1765,32478.0
2015-10-08 15:00:00,30.45,30.49,30.45,30.47,34406.0,24.1765,24.2082,24.1765,24.1924,34406.0
2015-10-08 15:05:00,30.47,30.49,30.46,30.49,38810.0,24.1924,24.2082,24.1844,24.2082,38810.0
2015-10-08 15:10:00,30.48,30.5,30.47,30.47,37836.0,24.2003,24.2162,24.1924,24.1924,37836.0
2015-10-08 15:15:00,30.48,30.5,30.48,30.48,56136.0,24.2003,24.2162,24.2003,24.2003,56136.0
2015-10-08 15:20:00,30.48,30.5,30.45,30.46,43846.0,24.2003,24.2162,24.1765,24.1844,43846.0
2015-10-08 15:25:00,30.46,30.49,30.43,30.45,46516.0,24.1844,24.2082,24.1606,24.1765,46516.0
2015-10-08 15:30:00,30.46,30.47,30.42,30.43,58766.0,24.1844,24.1924,24.1527,24.1606,58766.0
2015-10-08 15:35:00,30.43,30.44,30.39,30.39,74952.0,24.1606,24.1685,24.1288,24.1288,74952.0
2015-10-08 15:40:00,30.39,30.41,30.38,30.4,57004.0,24.1288,24.1447,24.1209,24.1368,57004.0
2015-10-08 15:45:00,30.4,30.42,30.39,30.4,133188.0,24.1368,24.1527,24.1288,24.1368,133188.0
2015-10-08 15:50:00,30.4,30.41,30.38,30.4,158550.0,24.1368,24.1447,24.1209,24.1368,158550.0
2015-10-08 15:55:00,30.4,30.42,30.38,30.41,184428.0,24.1368,24.1527,24.1209,24.1447,184428.0
2015-10-09 09:30:00,30.43,30.57,30.32,30.49,68268.0,24.1606,24.2718,24.0733,24.2082,68268.0
2015-10-09 09:35:00,30.5,30.66,30.5,30.64,29178.0,24.2162,24.3432,24.2162,24.3273,29178.0
2015-10-09 09:40:00,30.64,30.65,30.57,30.63,30284.0,24.3273,24.3353,24.2718,24.3194,30284.0
2015-10-09 09:45:00,30.63,30.64,30.58,30.59,26496.0,24.3194,24.3273,24.2797,24.2876,26496.0
2015-10-09 09:50:00,30.6,30.61,30.56,30.56,16314.0,24.2956,24.3035,24.2638,24.2638,16314.0
2015-10-09 09:55:00,30.57,30.62,30.54,30.62,31518.0,24.2718,24.3115,24.2479,24.3115,31518.0
2015-10-09 10:00:00,30.61,30.61,30.53,30.54,22606.0,24.3035,24.3035,24.24,24.2479,22606.0
2015-10-09 10:05:00,30.54,30.54,30.49,30.49,31998.0,24.2479,24.2479,24.2082,24.2082,31998.0
2015-10-09 10:10:00,30.49,30.49,30.42,30.42,43780.0,24.2082,24.2082,24.1527,24.1527,43780.0
2015-10-09 10:15:00,30.42,30.47,30.39,30.45,44906.0,24.1527,24.1924,24.1288,24.1765,44906.0
2015-10-09 10:20:00,30.45,30.46,30.41,30.41,48160.0,24.1765,24.1844,24.1447,24.1447,48160.0
2015-10-09 10:25:00,30.41,30.42,30.38,30.41,38004.0,24.1447,24.1527,24.1209,24.1447,38004.0
2015-10-09 10:30:00,30.41,30.43,30.38,30.4,56994.0,24.1447,24.1606,24.1209,24.1368,56994.0
2015-10-09 10:35:00,30.39,30.46,30.39,30.43,40736.0,24.1288,24.1844,24.1288,24.1606,40736.0
2015-10-09 10:40:00,30.44,30.46,30.42,30.43,30364.0,24.1685,24.1844,24.1527,24.1606,30364.0
2015-10-09 10:45:00,30.43,30.49,30.43,30.45,30568.0,24.1606,24.2082,24.1606,24.1765,30568.0
2015-10-09 10:50:00,30.45,30.46,30.42,30.45,26552.0,24.1765,24.1844,24.1527,24.1765,26552.0
2015-10-09 10:55:00,30.45,30.5,30.45,30.5,34000.0,24.1765,24.2162,24.1765,24.2162,34000.0
2015-10-09 11:00:00,30.5,30.53,30.5,30.5,32078.0,24.2162,24.24,24.2162,24.2162,32078.0
2015-10-09 11:05:00,30.5,30.5,30.48,30.48,27610.0,24.2162,24.2162,24.2003,24.2003,27610.0
2015-10-09 11:10:00,30.48,30.49,30.44,30.44,32064.0,24.2003,24.2082,24.1685,24.1685,32064.0
2015-10-09 11:15:00,30.43,30.46,30.43,30.43,40034.0,24.1606,24.1844,24.1606,24.1606,40034.0
2015-10-09 11:20:00,30.43,30.45,30.42,30.45,41844.0,24.1606,24.1765,24.1527,24.1765,41844.0
2015-10-09 11:25:00,30.45,30.52,30.44,30.52,34002.0,24.1765,24.2321,24.1685,24.2321,34002.0
2015-10-09 11:30:00,30.51,30.52,30.47,30.48,23288.0,24.2241,24.2321,24.1924,24.2003,23288.0
2015-10-09 11:35:00,30.48,30.48,30.46,30.48,17322.0,24.2003,24.2003,24.1844,24.2003,17322.0
2015-10-09 11:40:00,30.47,30.48,30.46,30.46,12776.0,24.1924,24.2003,24.1844,24.1844,12776.0
2015-10-09 11:45:00,30.47,30.47,30.43,30.43,18690.0,24.1924,24.1924,24.1606,24.1606,18690.0
2015-10-09 11:50:00,30.43,30.43,30.39,30.4,38094.0,24.1606,24.1606,24.1288,24.1368,38094.0
2015-10-09 11:55:00,30.4,30.41,30.38,30.41,21942.0,24.1368,24.1447,24.1209,24.1447,21942.0
2015-10-09 12:00:00,30.41,30.42,30.39,30.39,20526.0,24.1447,24.1527,24.1288,24.1288,20526.0
2015-10-09 12:05:00,30.39,30.4,30.36,30.36,17100.0,24.1288,24.1368,24.105,24.105,17100.0
2015-10-09 12:10:00,30.36,30.37,30.34,30.34,18842.0,24.105,24.113,24.0891,24.0891,18842.0
2015-10-09 12:15:00,30.34,30.34,30.31,30.32,24290.0,24.0891,24.0891,24.0653,24.0733,24290.0
2015-10-09 12:20:00,30.32,30.32,30.28,30.29,43016.0,24.0733,24.0733,24.0415,24.0495,43016.0
2015-10-09 12:25:00,30.29,30.31,30.28,30.3,15736.0,24.0495,24.0653,24.0415,24.0574,15736.0
2015-10-09 12:30:00,30.3,30.3,30.23,30.24,51888.0,24.0574,24.0574,24.0018,24.0098,51888.0
2015-10-09 12:35:00,30.24,30.29,30.24,30.28,23348.0,24.0098,24.0495,24.0098,24.0415,23348.0
2015-10-09 12:40:00,30.28,30.29,30.25,30.28,20900.0,24.0415,24.0495,24.0177,24.0415,20900.0
2015-10-09 12:45:00,30.28,30.3,30.26,30.29,18476.0,24.0415,24.0574,24.0256,24.0495,18476.0
2015-10-09 12:50:00,30.29,30.32,30.29,30.31,19900.0,24.0495,24.0733,24.0495,24.0653,19900.0
2015-10-09 12:55:00,30.31,30.31,30.28,30.28,21764.0,24.0653,24.0653,24.0415,24.0415,21764.0
2015-10-09 13:00:00,30.28,30.31,30.28,30.28,19744.0,24.0415,24.0653,24.0415,24.0415,19744.0
2015-10-09 13:05:00,30.28,30.29,30.25,30.25,30448.0,24.0415,24.0495,24.0177,24.0177,30448.0
2015-10-09 13:10:00,30.24,30.28,30.22,30.25,35904.0,24.0098,24.0415,23.9939,24.0177,35904.0
2015-10-09 13:15:00,30.25,30.28,30.25,30.28,27580.0,24.0177,24.0415,24.0177,24.0415,27580.0
2015-10-09 13:20:00,30.27,30.32,30.27,30.32,18148.0,24.0336,24.0733,24.0336,24.0733,18148.0
2015-10-09 13:25:00,30.32,30.32,30.29,30.29,32522.0,24.0733,24.0733,24.0495,24.0495,32522.0
2015-10-09 13:30:00,30.3,30.3,30.27,30.29,16700.0,24.0574,24.0574,24.0336,24.0495,16700.0
2015-10-09 13:35:00,30.29,30.31,30.26,30.3,29772.0,24.0495,24.0653,24.0256,24.0574,29772.0
2015-10-09 13:40:00,30.3,30.32,30.25,30.32,26148.0,24.0574,24.0733,24.0177,24.0733,26148.0
2015-10-09 13:45:00,30.31,30.34,30.3,30.31,39586.0,24.0653,24.0891,24.0574,24.0653,39586.0
2015-10-09 13:50:00,30.3,30.32,30.29,30.31,18534.0,24.0574,24.0733,24.0495,24.0653,18534.0
2015-10-09 13:55:00,30.3,30.33,30.29,30.29,22334.0,24.0574,24.0812,24.0495,24.0495,22334.0
2015-10-09 14:00:00,30.3,30.32,30.29,30.3,29154.0,24.0574,24.0733,24.0495,24.0574,29154.0
2015-10-09 14:05:00,30.29,30.29,30.25,30.27,40800.0,24.0495,24.0495,24.0177,24.0336,40800.0
2015-10-09 14:10:00,30.26,30.29,30.25,30.29,45550.0,24.0256,24.0495,24.0177,24.0495,45550.0
2015-10-09 14:15:00,30.29,30.3,30.24,30.24,30686.0,24.0495,24.0574,24.0098,24.0098,30686.0
2015-10-09 14:20:00,30.25,30.26,30.24,30.25,35670.0,24.0177,24.0256,24.0098,24.0177,35670.0
2015-10-09 14:25:00,30.25,30.32,30.25,30.32,24594.0,24.0177,24.0733,24.0177,24.0733,24594.0
2015-10-09 14:30:00,30.32,30.32,30.29,30.31,19404.0,24.0733,24.0733,24.0495,24.0653,19404.0
2015-10-09 14:35:00,30.3,30.34,30.29,30.33,42568.0,24.0574,24.0891,24.0495,24.0812,42568.0
2015-10-09 14:40:00,30.33,30.34,30.31,30.31,17600.0,24.0812,24.0891,24.0653,24.0653,17600.0
2015-10-09 14:45:00,30.31,30.32,30.3,30.32,13608.0,24.0653,24.0733,24.0574,24.0733,13608.0
2015-10-09 14:50:00,30.32,30.35,30.31,30.34,29418.0,24.0733,24.0971,24.0653,24.0891,29418.0
2015-10-09 14:55:00,30.34,30.36,30.34,30.36,22766.0,24.0891,24.105,24.0891,24.105,22766.0
2015-10-09 15:00:00,30.35,30.35,30.32,30.32,24322.0,24.0971,24.0971,24.0733,24.0733,24322.0
2015-10-09 15:05:00,30.33,30.35,30.32,30.35,28494.0,24.0812,24.0971,24.0733,24.0971,28494.0
2015-10-09 15:10:00,30.35,30.35,30.32,30.34,33912.0,24.0971,24.0971,24.0733,24.0891,33912.0
2015-10-09 15:15:00,30.34,30.35,30.31,30.32,72004.0,24.0891,24.0971,24.0653,24.0733,72004.0
2015-10-09 15:20:00,30.32,30.34,30.31,30.33,37772.0,24.0733,24.0891,24.0653,24.0812,37772.0
2015-10-09 15:25:00,30.34,30.35,30.33,30.34,31154.0,24.0891,24.0971,24.0812,24.0891,31154.0
2015-10-09 15:30:00,30.34,30.39,30.34,30.39,40996.0,24.0891,24.1288,24.0891,24.1288,40996.0
2015-10-09 15:35:00,30.38,30.41,30.38,30.39,38286.0,24.1209,24.1447,24.1209,24.1288,38286.0
2015-10-09 15:40:00,30.39,30.42,30.38,30.41,42088.0,24.1288,24.1527,24.1209,24.1447,42088.0
2015-10-09 15:45:00,30.42,30.43,30.4,30.41,79322.0,24.1527,24.1606,24.1368,24.1447,79322.0
2015-10-09 15:50:00,30.41,30.41,30.38,30.39,71506.0,24.1447,24.1447,24.1209,24.1288,71506.0
2015-10-09 15:55:00,30.39,30.42,30.37,30.39,172000.0,24.1288,24.1527,24.113,24.1288,172000.0
2015-10-12 09:30:00,30.39,30.4,30.3,30.35,47522.0,24.1288,24.1368,24.0574,24.0971,47522.0
2015-10-12 09:35:00,30.36,30.36,30.31,30.36,38710.0,24.105,24.105,24.0653,24.105,38710.0
2015-10-12 09:40:00,30.36,30.36,30.31,30.32,16800.0,24.105,24.105,24.0653,24.0733,16800.0
2015-10-12 09:45:00,30.33,30.35,30.31,30.34,19580.0,24.0812,24.0971,24.0653,24.0891,19580.0
2015-10-12 09:50:00,30.35,30.41,30.35,30.39,35244.0,24.0971,24.1447,24.0971,24.1288,35244.0
2015-10-12 09:55:00,30.38,30.44,30.38,30.42,27060.0,24.1209,24.1685,24.1209,24.1527,27060.0
2015-10-12 10:00:00,30.4,30.44,30.38,30.43,30858.0,24.1368,24.1685,24.1209,24.1606,30858.0
2015-10-12 10:05:00,30.43,30.45,30.41,30.43,19800.0,24.1606,24.1765,24.1447,24.1606,19800.0
2015-10-12 10:10:00,30.43,30.43,30.41,30.42,24470.0,24.1606,24.1606,24.1447,24.1527,24470.0
2015-10-12 10:15:00,30.42,30.43,30.36,30.36,29714.0,24.1527,24.1606,24.105,24.105,29714.0
2015-10-12 10:20:00,30.36,30.38,30.35,30.36,15472.0,24.105,24.1209,24.0971,24.105,15472.0
2015-10-12 10:25:00,30.35,30.37,30.35,30.37,18900.0,24.0971,24.113,24.0971,24.113,18900.0
2015-10-12 10:30:00,30.38,30.41,30.37,30.4,19038.0,24.1209,24.1447,24.113,24.1368,19038.0
2015-10-12 10:35:00,30.4,30.43,30.38,30.4,26466.0,24.1368,24.1606,24.1209,24.1368,26466.0
2015-10-12 10:40:00,30.4,30.4,30.36,30.38,17024.0,24.1368,24.1368,24.105,24.1209,17024.0
2015-10-12 10:45:00,30.39,30.39,30.34,30.38,12000.0,24.1288,24.1288,24.0891,24.1209,12000.0
2015-10-12 10:50:00,30.39,30.41,30.35,30.36,31138.0,24.1288,24.1447,24.0971,24.105,31138.0
2015-10-12 10:55:00,30.36,30.37,30.33,30.33,14400.0,24.105,24.113,24.0812,24.0812,14400.0
2015-10-12 11:00:00,30.33,30.36,30.33,30.36,19252.0,24.0812,24.105,24.0812,24.105,19252.0
2015-10-12 11:05:00,30.36,30.43,30.36,30.42,21778.0,24.105,24.1606,24.105,24.1527,21778.0
2015-10-12 11:10:00,30.43,30.43,30.41,30.43,30072.0,24.1606,24.1606,24.1447,24.1606,30072.0
2015-10-12 11:15:00,30.43,30.44,30.41,30.42,82116.0,24.1606,24.1685,24.1447,24.1527,82116.0
2015-10-12 11:20:00,30.42,30.47,30.42,30.46,27288.0,24.1527,24.1924,24.1527,24.1844,27288.0
2015-10-12 11:25:00,30.47,30.48,30.46,30.47,19762.0,24.1924,24.2003,24.1844,24.1924,19762.0
2015-10-12 11:30:00,30.47,30.49,30.46,30.49,22502.0,24.1924,24.2082,24.1844,24.2082,22502.0
2015-10-12 11:35:00,30.49,30.49,30.46,30.47,24160.0,24.2082,24.2082,24.1844,24.1924,24160.0
2015-10-12 11:40:00,30.47,30.5,30.44,30.48,45936.0,24.1924,24.2162,24.1685,24.2003,45936.0
2015-10-12 11:45:00,30.48,30.49,30.47,30.49,10150.0,24.2003,24.2082,24.1924,24.2082,10150.0
2015-10-12 11:50:00,30.49,30.51,30.49,30.5,21104.0,24.2082,24.2241,24.2082,24.2162,21104.0
2015-10-12 11:55:00,30.5,30.52,30.49,30.51,17244.0,24.2162,24.2321,24.2082,24.2241,17244.0
2015-10-12 12:00:00,30.5,30.51,30.48,30.48,25582.0,24.2162,24.2241,24.2003,24.2003,25582.0
2015-10-12 12:05:00,30.48,30.48,30.45,30.46,24406.0,24.2003,24.2003,24.1765,24.1844,24406.0
2015-10-12 12:10:00,30.46,30.48,30.46,30.47,20156.0,24.1844,24.2003,24.1844,24.1924,20156.0
2015-10-12 12:15:00,30.47,30.47,30.44,30.45,15816.0,24.1924,24.1924,24.1685,24.1765,15816.0
2015-10-12 12:20:00,30.44,30.44,30.42,30.43,9140.0,24.1685,24.1685,24.1527,24.1606,9140.0
2015-10-12 12:25:00,30.43,30.43,30.41,30.42,20864.0,24.1606,24.1606,24.1447,24.1527,20864.0
2015-10-12 12:30:00,30.43,30.43,30.4,30.4,20542.0,24.1606,24.1606,24.1368,24.1368,20542.0
2015-10-12 12:35:00,30.39,30.4,30.38,30.38,22814.0,24.1288,24.1368,24.1209,24.1209,22814.0
2015-10-12 12:40:00,30.39,30.39,30.35,30.36,19110.0,24.1288,24.1288,24.0971,24.105,19110.0
2015-10-12 12:45:00,30.36,30.37,30.34,30.35,26006.0,24.105,24.113,24.0891,24.0971,26006.0
2015-10-12 12:50:00,30.35,30.36,30.35,30.36,21846.0,24.0971,24.105,24.0971,24.105,21846.0
2015-10-12 12:55:00,30.36,30.37,30.35,30.37,14646.0,24.105,24.113,24.0971,24.113,14646.0
2015-10-12 13:00:00,30.37,30.37,30.35,30.35,18614.0,24.113,24.113,24.0971,24.0971,18614.0
2015-10-12 13:05:00,30.35,30.36,30.32,30.33,26000.0,24.0971,24.105,24.0733,24.0812,26000.0
2015-10-12 13:10:00,30.33,30.35,30.33,30.34,19326.0,24.0812,24.0971,24.0812,24.0891,19326.0
2015-10-12 13:15:00,30.33,30.34,30.33,30.34,22342.0,24.0812,24.0891,24.0812,24.0891,22342.0
2015-10-12 13:20:00,30.34,30.34,30.32,30.33,23202.0,24.0891,24.0891,24.0733,24.0812,23202.0
2015-10-12 13:25:00,30.32,30.35,30.32,30.34,25494.0,24.0733,24.0971,24.0733,24.0891,25494.0
2015-10-12 13:30:00,30.34,30.35,30.33,30.33,15644.0,24.0891,24.0971,24.0812,24.0812,15644.0
2015-10-12 13:35:00,30.34,30.37,30.34,30.36,20158.0,24.0891,24.113,24.0891,24.105,20158.0
2015-10-12 13:40:00,30.36,30.36,30.34,30.34,11658.0,24.105,24.105,24.0891,24.0891,11658.0
2015-10-12 13:45:00,30.34,30.36,30.33,30.35,24680.0,24.0891,24.105,24.0812,24.0971,24680.0
2015-10-12 13:50:00,30.36,30.36,30.33,30.34,15214.0,24.105,24.105,24.0812,24.0891,15214.0
2015-10-12 13:55:00,30.34,30.35,30.33,30.34,21410.0,24.0891,24.0971,24.0812,24.0891,21410.0
2015-10-12 14:00:00,30.35,30.36,30.34,30.36,17478.0,24.0971,24.105,24.0891,24.105,17478.0
2015-10-12 14:05:00,30.36,30.36,30.35,30.35,17090.0,24.105,24.105,24.0971,24.0971,17090.0
2015-10-12 14:10:00,30.35,30.35,30.33,30.34,9666.0,24.0971,24.0971,24.0812,24.0891,9666.0
2015-10-12 14:15:00,30.34,30.36,30.33,30.34,27134.0,24.0891,24.105,24.0812,24.0891,27134.0
2015-10-12 14:20:00,30.34,30.36,30.34,30.36,15524.0,24.0891,24.105,24.0891,24.105,15524.0
2015-10-12 14:25:00,30.35,30.35,30.33,30.33,22878.0,24.0971,24.0971,24.0812,24.0812,22878.0
2015-10-12 14:30:00,30.33,30.36,30.33,30.35,14000.0,24.0812,24.105,24.0812,24.0971,14000.0
2015-10-12 14:35:00,30.35,30.36,30.34,30.35,45660.0,24.0971,24.105,24.0891,24.0971,45660.0
2015-10-12 14:40:00,30.35,30.36,30.34,30.36,12880.0,24.0971,24.105,24.0891,24.105,12880.0
2015-10-12 14:45:00,30.36,30.41,30.36,30.41,21996.0,24.105,24.1447,24.105,24.1447,21996.0
2015-10-12 14:50:00,30.41,30.42,30.38,30.39,36200.0,24.1447,24.1527,24.1209,24.1288,36200.0
2015-10-12 14:55:00,30.39,30.4,30.36,30.38,18656.0,24.1288,24.1368,24.105,24.1209,18656.0
2015-10-12 15:00:00,30.38,30.4,30.38,30.38,22766.0,24.1209,24.1368,24.1209,24.1209,22766.0
2015-10-12 15:05:00,30.38,30.4,30.38,30.39,28480.0,24.1209,24.1368,24.1209,24.1288,28480.0
2015-10-12 15:10:00,30.39,30.41,30.38,30.39,29390.0,24.1288,24.1447,24.1209,24.1288,29390.0
2015-10-12 15:15:00,30.4,30.41,30.39,30.39,29372.0,24.1368,24.1447,24.1288,24.1288,29372.0
2015-10-12 15:20:00,30.39,30.4,30.38,30.39,39786.0,24.1288,24.1368,24.1209,24.1288,39786.0
2015-10-12 15:25:00,30.39,30.41,30.39,30.4,20030.0,24.1288,24.1447,24.1288,24.1368,20030.0
2015-10-12 15:30:00,30.4,30.42,30.4,30.42,25020.0,24.1368,24.1527,24.1368,24.1527,25020.0
2015-10-12 15:35:00,30.42,30.43,30.4,30.43,33630.0,24.1527,24.1606,24.1368,24.1606,33630.0
2015-10-12 15:40:00,30.43,30.43,30.4,30.41,25732.0,24.1606,24.1606,24.1368,24.1447,25732.0
2015-10-12 15:45:00,30.41,30.42,30.4,30.4,46228.0,24.1447,24.1527,24.1368,24.1368,46228.0
2015-10-12 15:50:00,30.41,30.41,30.38,30.38,70270.0,24.1447,24.1447,24.1209,24.1209,70270.0
2015-10-12 15:55:00,30.39,30.41,30.38,30.41,99970.0,24.1288,24.1447,24.1209,24.1447,99970.0
2015-10-13 09:30:00,30.27,30.39,30.27,30.36,71812.0,24.0336,24.1288,24.0336,24.105,71812.0
2015-10-13 09:35:00,30.36,30.41,30.34,30.36,33666.0,24.105,24.1447,24.0891,24.105,33666.0
2015-10-13 09:40:00,30.36,30.38,30.31,30.32,33686.0,24.105,24.1209,24.0653,24.0733,33686.0
2015-10-13 09:45:00,30.32,30.35,30.3,30.35,20410.0,24.0733,24.0971,24.0574,24.0971,20410.0
2015-10-13 09:50:00,30.35,30.39,30.35,30.36,28412.0,24.0971,24.1288,24.0971,24.105,28412.0
2015-10-13 09:55:00,30.36,30.42,30.35,30.41,26308.0,24.105,24.1527,24.0971,24.1447,26308.0
2015-10-13 10:00:00,30.41,30.47,30.4,30.47,23428.0,24.1447,24.1924,24.1368,24.1924,23428.0
2015-10-13 10:05:00,30.47,30.48,30.45,30.48,27214.0,24.1924,24.2003,24.1765,24.2003,27214.0
2015-10-13 10:10:00,30.47,30.49,30.43,30.45,23418.0,24.1924,24.2082,24.1606,24.1765,23418.0
2015-10-13 10:15:00,30.45,30.48,30.43,30.48,26906.0,24.1765,24.2003,24.1606,24.2003,26906.0
2015-10-13 10:20:00,30.48,30.49,30.45,30.45,24864.0,24.2003,24.2082,24.1765,24.1765,24864.0
2015-10-13 10:25:00,30.45,30.5,30.44,30.5,25614.0,24.1765,24.2162,24.1685,24.2162,25614.0
2015-10-13 10:30:00,30.5,30.53,30.5,30.51,25830.0,24.2162,24.24,24.2162,24.2241,25830.0
2015-10-13 10:35:00,30.52,30.52,30.48,30.48,11500.0,24.2321,24.2321,24.2003,24.2003,11500.0
2015-10-13 10:40:00,30.49,30.51,30.48,30.49,18420.0,24.2082,24.2241,24.2003,24.2082,18420.0
2015-10-13 10:45:00,30.5,30.53,30.5,30.51,26134.0,24.2162,24.24,24.2162,24.2241,26134.0
2015-10-13 10:50:00,30.51,30.54,30.51,30.53,22656.0,24.2241,24.2479,24.2241,24.24,22656.0
2015-10-13 10:55:00,30.54,30.58,30.54,30.57,33938.0,24.2479,24.2797,24.2479,24.2718,33938.0
2015-10-13 11:00:00,30.57,30.57,30.54,30.54,13000.0,24.2718,24.2718,24.2479,24.2479,13000.0
2015-10-13 11:05:00,30.55,30.56,30.54,30.56,17600.0,24.2559,24.2638,24.2479,24.2638,17600.0
2015-10-13 11:10:00,30.56,30.59,30.54,30.54,22166.0,24.2638,24.2876,24.2479,24.2479,22166.0
2015-10-13 11:15:00,30.55,30.55,30.53,30.53,19162.0,24.2559,24.2559,24.24,24.24,19162.0
2015-10-13 11:20:00,30.54,30.57,30.54,30.55,28410.0,24.2479,24.2718,24.2479,24.2559,28410.0
2015-10-13 11:25:00,30.56,30.56,30.54,30.55,30166.0,24.2638,24.2638,24.2479,24.2559,30166.0
2015-10-13 11:30:00,30.54,30.56,30.54,30.56,14108.0,24.2479,24.2638,24.2479,24.2638,14108.0
2015-10-13 11:35:00,30.56,30.59,30.54,30.58,31016.0,24.2638,24.2876,24.2479,24.2797,31016.0
2015-10-13 11:40:00,30.59,30.59,30.54,30.57,23916.0,24.2876,24.2876,24.2479,24.2718,23916.0
2015-10-13 11:45:00,30.56,30.58,30.54,30.56,15610.0,24.2638,24.2797,24.2479,24.2638,15610.0
2015-10-13 11:50:00,30.55,30.56,30.52,30.53,14756.0,24.2559,24.2638,24.2321,24.24,14756.0
2015-10-13 11:55:00,30.54,30.54,30.51,30.52,10948.0,24.2479,24.2479,24.2241,24.2321,10948.0
2015-10-13 12:00:00,30.52,30.53,30.51,30.51,15930.0,24.2321,24.24,24.2241,24.2241,15930.0
2015-10-13 12:05:00,30.52,30.52,30.48,30.49,12024.0,24.2321,24.2321,24.2003,24.2082,12024.0
2015-10-13 12:10:00,30.48,30.48,30.45,30.47,24774.0,24.2003,24.2003,24.1765,24.1924,24774.0
2015-10-13 12:15:00,30.47,30.47,30.46,30.47,17040.0,24.1924,24.1924,24.1844,24.1924,17040.0
2015-10-13 12:20:00,30.46,30.48,30.46,30.47,12470.0,24.1844,24.2003,24.1844,24.1924,12470.0
2015-10-13 12:25:00,30.48,30.49,30.47,30.47,11936.0,24.2003,24.2082,24.1924,24.1924,11936.0
2015-10-13 12:30:00,30.47,30.49,30.47,30.49,7346.0,24.1924,24.2082,24.1924,24.2082,7346.0
2015-10-13 12:35:00,30.49,30.49,30.43,30.43,74896.0,24.2082,24.2082,24.1606,24.1606,74896.0
2015-10-13 12:40:00,30.43,30.43,30.4,30.4,41772.0,24.1606,24.1606,24.1368,24.1368,41772.0
2015-10-13 12:45:00,30.4,30.4,30.35,30.35,23200.0,24.1368,24.1368,24.0971,24.0971,23200.0
2015-10-13 12:50:00,30.35,30.36,30.35,30.36,13024.0,24.0971,24.105,24.0971,24.105,13024.0
2015-10-13 12:55:00,30.36,30.36,30.33,30.33,13956.0,24.105,24.105,24.0812,24.0812,13956.0
2015-10-13 13:00:00,30.33,30.35,30.32,30.35,38570.0,24.0812,24.0971,24.0733,24.0971,38570.0
2015-10-13 13:05:00,30.35,30.36,30.35,30.35,15326.0,24.0971,24.105,24.0971,24.0971,15326.0
2015-10-13 13:10:00,30.34,30.34,30.32,30.34,10800.0,24.0891,24.0891,24.0733,24.0891,10800.0
2015-10-13 13:15:00,30.34,30.36,30.34,30.36,16010.0,24.0891,24.105,24.0891,24.105,16010.0
2015-10-13 13:20:00,30.36,30.36,30.33,30.34,10150.0,24.105,24.105,24.0812,24.0891,10150.0
2015-10-13 13:25:00,30.34,30.34,30.31,30.32,31750.0,24.0891,24.0891,24.0653,24.0733,31750.0
2015-10-13 13:30:00,30.33,30.33,30.3,30.3,12200.0,24.0812,24.0812,24.0574,24.0574,12200.0
2015-10-13 13:35:00,30.31,30.31,30.28,30.3,24940.0,24.0653,24.0653,24.0415,24.0574,24940.0
2015-10-13 13:40:00,30.3,30.33,30.3,30.3,14594.0,24.0574,24.0812,24.0574,24.0574,14594.0
2015-10-13 13:45:00,30.31,30.33,30.31,30.32,12396.0,24.0653,24.0812,24.0653,24.0733,12396.0
2015-10-13 13:50:00,30.32,30.34,30.32,30.33,13722.0,24.0733,24.0891,24.0733,24.0812,13722.0
2015-10-13 13:55:00,30.33,30.33,30.29,30.3,16000.0,24.0812,24.0812,24.0495,24.0574,16000.0
2015-10-13 14:00:00,30.3,30.31,30.28,30.31,9706.0,24.0574,24.0653,24.0415,24.0653,9706.0
2015-10-13 14:05:00,30.31,30.32,30.29,30.31,16874.0,24.0653,24.0733,24.0495,24.0653,16874.0
2015-10-13 14:10:00,30.31,30.34,30.31,30.34,10800.0,24.0653,24.0891,24.0653,24.0891,10800.0
2015-10-13 14:15:00,30.34,30.35,30.33,30.35,15066.0,24.0891,24.0971,24.0812,24.0971,15066.0
2015-10-13 14:20:00,30.35,30.35,30.32,30.32,26240.0,24.0971,24.0971,24.0733,24.0733,26240.0
2015-10-13 14:25:00,30.32,30.33,30.31,30.32,30800.0,24.0733,24.0812,24.0653,24.0733,30800.0
2015-10-13 14:30:00,30.32,30.32,30.29,30.31,16524.0,24.0733,24.0733,24.0495,24.0653,16524.0
2015-10-13 14:35:00,30.31,30.35,30.31,30.34,19354.0,24.0653,24.0971,24.0653,24.0891,19354.0
2015-10-13 14:40:00,30.34,30.34,30.31,30.31,11288.0,24.0891,24.0891,24.0653,24.0653,11288.0
2015-10-13 14:45:00,30.31,30.34,30.31,30.33,20434.0,24.0653,24.0891,24.0653,24.0812,20434.0
2015-10-13 14:50:00,30.33,30.33,30.3,30.32,39580.0,24.0812,24.0812,24.0574,24.0733,39580.0
2015-10-13 14:55:00,30.32,30.35,30.32,30.35,15374.0,24.0733,24.0971,24.0733,24.0971,15374.0
2015-10-13 15:00:00,30.35,30.35,30.33,30.33,22612.0,24.0971,24.0971,24.0812,24.0812,22612.0
2015-10-13 15:05:00,30.33,30.35,30.31,30.31,53658.0,24.0812,24.0971,24.0653,24.0653,53658.0
2015-10-13 15:10:00,30.31,30.34,30.3,30.3,27828.0,24.0653,24.0891,24.0574,24.0574,27828.0
2015-10-13 15:15:00,30.3,30.3,30.27,30.28,21370.0,24.0574,24.0574,24.0336,24.0415,21370.0
2015-10-13 15:20:00,30.28,30.29,30.26,30.26,37244.0,24.0415,24.0495,24.0256,24.0256,37244.0
2015-10-13 15:25:00,30.27,30.27,30.24,30.25,32398.0,24.0336,24.0336,24.0098,24.0177,32398.0
2015-10-13 15:30:00,30.25,30.28,30.25,30.25,42882.0,24.0177,24.0415,24.0177,24.0177,42882.0
2015-10-13 15:35:00,30.25,30.25,30.23,30.24,36288.0,24.0177,24.0177,24.0018,24.0098,36288.0
2015-10-13 15:40:00,30.24,30.25,30.22,30.23,41692.0,24.0098,24.0177,23.9939,24.0018,41692.0
2015-10-13 15:45:00,30.23,30.25,30.23,30.24,39240.0,24.0018,24.0177,24.0018,24.0098,39240.0
2015-10-13 15:50:00,30.24,30.27,30.24,30.25,67412.0,24.0098,24.0336,24.0098,24.0177,67412.0
2015-10-13 15:55:00,30.25,30.29,30.25,30.26,202914.0,24.0177,24.0495,24.0177,24.0256,202914.0
2015-10-14 09:30:00,30.2,30.2,30.06,30.09,53552.0,23.978,23.978,23.8668,23.8907,53552.0
2015-10-14 09:35:00,30.06,30.09,29.93,30.02,50298.0,23.8668,23.8907,23.7636,23.8351,50298.0
2015-10-14 09:40:00,30.02,30.07,30.0,30.05,32854.0,23.8351,23.8748,23.8192,23.8589,32854.0
2015-10-14 09:45:00,30.05,30.11,30.05,30.07,46000.0,23.8589,23.9065,23.8589,23.8748,46000.0
2015-10-14 09:50:00,30.07,30.11,30.05,30.11,43776.0,23.8748,23.9065,23.8589,23.9065,43776.0
2015-10-14 09:55:00,30.11,30.15,30.11,30.13,60938.0,23.9065,23.9383,23.9065,23.9224,60938.0
2015-10-14 10:00:00,30.11,30.14,30.1,30.13,25742.0,23.9065,23.9304,23.8986,23.9224,25742.0
2015-10-14 10:05:00,30.13,30.14,30.08,30.1,19304.0,23.9224,23.9304,23.8827,23.8986,19304.0
2015-10-14 10:10:00,30.1,30.11,30.07,30.07,25206.0,23.8986,23.9065,23.8748,23.8748,25206.0
2015-10-14 10:15:00,30.07,30.07,30.04,30.06,48866.0,23.8748,23.8748,23.851,23.8668,48866.0
2015-10-14 10:20:00,30.06,30.06,29.99,30.0,73806.0,23.8668,23.8668,23.8113,23.8192,73806.0
2015-10-14 10:25:00,29.99,30.0,29.96,29.97,38682.0,23.8113,23.8192,23.7874,23.7954,38682.0
2015-10-14 10:30:00,29.97,30.0,29.96,30.0,38448.0,23.7954,23.8192,23.7874,23.8192,38448.0
2015-10-14 10:35:00,30.0,30.0,29.93,29.94,35600.0,23.8192,23.8192,23.7636,23.7716,35600.0
2015-10-14 10:40:00,29.93,29.96,29.93,29.93,30256.0,23.7636,23.7874,23.7636,23.7636,30256.0
2015-10-14 10:45:00,29.93,29.97,29.92,29.97,106470.0,23.7636,23.7954,23.7557,23.7954,106470.0
2015-10-14 10:50:00,29.97,30.0,29.94,29.95,34868.0,23.7954,23.8192,23.7716,23.7795,34868.0
2015-10-14 10:55:00,29.95,30.0,29.94,30.0,18996.0,23.7795,23.8192,23.7716,23.8192,18996.0
2015-10-14 11:00:00,29.99,30.04,29.98,30.04,22908.0,23.8113,23.851,23.8033,23.851,22908.0
2015-10-14 11:05:00,30.03,30.03,29.99,30.0,26222.0,23.843,23.843,23.8113,23.8192,26222.0
2015-10-14 11:10:00,29.99,29.99,29.95,29.96,26916.0,23.8113,23.8113,23.7795,23.7874,26916.0
2015-10-14 11:15:00,29.95,29.96,29.92,29.92,33306.0,23.7795,23.7874,23.7557,23.7557,33306.0
2015-10-14 11:20:00,29.92,29.95,29.9,29.93,34642.0,23.7557,23.7795,23.7398,23.7636,34642.0
2015-10-14 11:25:00,29.93,29.99,29.93,29.98,24598.0,23.7636,23.8113,23.7636,23.8033,24598.0
2015-10-14 11:30:00,29.97,29.97,29.93,29.95,15504.0,23.7954,23.7954,23.7636,23.7795,15504.0
2015-10-14 11:35:00,29.96,30.04,29.96,30.04,20908.0,23.7874,23.851,23.7874,23.851,20908.0
2015-10-14 11:40:00,30.04,30.07,30.02,30.04,25884.0,23.851,23.8748,23.8351,23.851,25884.0
2015-10-14 11:45:00,30.04,30.04,30.01,30.03,40862.0,23.851,23.851,23.8271,23.843,40862.0
2015-10-14 11:50:00,30.02,30.08,30.02,30.05,23458.0,23.8351,23.8827,23.8351,23.8589,23458.0
2015-10-14 11:55:00,30.05,30.09,30.04,30.09,43430.0,23.8589,23.8907,23.851,23.8907,43430.0
2015-10-14 12:00:00,30.09,30.1,30.07,30.07,18386.0,23.8907,23.8986,23.8748,23.8748,18386.0
2015-10-14 12:05:00,30.06,30.06,30.0,30.0,31800.0,23.8668,23.8668,23.8192,23.8192,31800.0
2015-10-14 12:10:00,30.0,30.02,30.0,30.0,20584.0,23.8192,23.8351,23.8192,23.8192,20584.0
2015-10-14 12:15:00,30.01,30.04,30.0,30.02,23376.0,23.8271,23.851,23.8192,23.8351,23376.0
2015-10-14 12:20:00,30.03,30.07,30.02,30.07,27414.0,23.843,23.8748,23.8351,23.8748,27414.0
2015-10-14 12:25:00,30.07,30.08,30.05,30.05,16176.0,23.8748,23.8827,23.8589,23.8589,16176.0
2015-10-14 12:30:00,30.05,30.11,30.04,30.1,26856.0,23.8589,23.9065,23.851,23.8986,26856.0
2015-10-14 12:35:00,30.1,30.11,30.08,30.09,17632.0,23.8986,23.9065,23.8827,23.8907,17632.0
2015-10-14 12:40:00,30.09,30.13,30.09,30.11,14998.0,23.8907,23.9224,23.8907,23.9065,14998.0
2015-10-14 12:45:00,30.1,30.12,30.1,30.1,14694.0,23.8986,23.9145,23.8986,23.8986,14694.0
2015-10-14 12:50:00,30.1,30.16,30.1,30.13,23032.0,23.8986,23.9462,23.8986,23.9224,23032.0
2015-10-14 12:55:00,30.13,30.14,30.09,30.1,16304.0,23.9224,23.9304,23.8907,23.8986,16304.0
2015-10-14 13:00:00,30.1,30.11,30.08,30.08,12532.0,23.8986,23.9065,23.8827,23.8827,12532.0
2015-10-14 13:05:00,30.08,30.11,30.07,30.11,24648.0,23.8827,23.9065,23.8748,23.9065,24648.0
2015-10-14 13:10:00,30.11,30.13,30.09,30.13,16160.0,23.9065,23.9224,23.8907,23.9224,16160.0
2015-10-14 13:15:00,30.13,30.14,30.06,30.09,25306.0,23.9224,23.9304,23.8668,23.8907,25306.0
2015-10-14 13:20:00,30.08,30.09,30.06,30.08,12886.0,23.8827,23.8907,23.8668,23.8827,12886.0
2015-10-14 13:25:00,30.07,30.08,30.06,30.07,22752.0,23.8748,23.8827,23.8668,23.8748,22752.0
2015-10-14 13:30:00,30.07,30.1,30.06,30.09,22036.0,23.8748,23.8986,23.8668,23.8907,22036.0
2015-10-14 13:35:00,30.1,30.1,30.08,30.1,21618.0,23.8986,23.8986,23.8827,23.8986,21618.0
2015-10-14 13:40:00,30.1,30.1,30.06,30.09,18010.0,23.8986,23.8986,23.8668,23.8907,18010.0
2015-10-14 13:45:00,30.09,30.11,30.08,30.1,23120.0,23.8907,23.9065,23.8827,23.8986,23120.0
2015-10-14 13:50:00,30.1,30.1,30.05,30.06,28294.0,23.8986,23.8986,23.8589,23.8668,28294.0
2015-10-14 13:55:00,30.05,30.07,30.04,30.07,16282.0,23.8589,23.8748,23.851,23.8748,16282.0
2015-10-14 14:00:00,30.07,30.09,30.03,30.03,32522.0,23.8748,23.8907,23.843,23.843,32522.0
2015-10-14 14:05:00,30.02,30.04,29.97,30.0,38356.0,23.8351,23.851,23.7954,23.8192,38356.0
2015-10-14 14:10:00,30.0,30.0,29.98,29.99,20356.0,23.8192,23.8192,23.8033,23.8113,20356.0
2015-10-14 14:15:00,29.99,30.0,29.95,29.95,26470.0,23.8113,23.8192,23.7795,23.7795,26470.0
2015-10-14 14:20:00,29.95,29.97,29.94,29.95,27474.0,23.7795,23.7954,23.7716,23.7795,27474.0
2015-10-14 14:25:00,29.93,29.95,29.89,29.89,31858.0,23.7636,23.7795,23.7319,23.7319,31858.0
2015-10-14 14:30:00,29.89,29.92,29.88,29.88,29332.0,23.7319,23.7557,23.7239,23.7239,29332.0
2015-10-14 14:35:00,29.88,29.9,29.86,29.9,24186.0,23.7239,23.7398,23.708,23.7398,24186.0
2015-10-14 14:40:00,29.9,29.9,29.86,29.86,26178.0,23.7398,23.7398,23.708,23.708,26178.0
2015-10-14 14:45:00,29.85,29.87,29.83,29.86,32736.0,23.7001,23.716,23.6842,23.708,32736.0
2015-10-14 14:50:00,29.85,29.86,29.82,29.83,53744.0,23.7001,23.708,23.6763,23.6842,53744.0
2015-10-14 14:55:00,29.83,29.84,29.8,29.82,29194.0,23.6842,23.6922,23.6604,23.6763,29194.0
2015-10-14 15:00:00,29.83,29.89,29.83,29.89,31592.0,23.6842,23.7319,23.6842,23.7319,31592.0
2015-10-14 15:05:00,29.89,29.9,29.86,29.89,35294.0,23.7319,23.7398,23.708,23.7319,35294.0
2015-10-14 15:10:00,29.89,29.91,29.88,29.89,27764.0,23.7319,23.7477,23.7239,23.7319,27764.0
2015-10-14 15:15:00,29.88,29.89,29.85,29.85,38966.0,23.7239,23.7319,23.7001,23.7001,38966.0
2015-10-14 15:20:00,29.85,29.88,29.84,29.88,46738.0,23.7001,23.7239,23.6922,23.7239,46738.0
2015-10-14 15:25:00,29.88,29.9,29.86,29.9,51410.0,23.7239,23.7398,23.708,23.7398,51410.0
2015-10-14 15:30:00,29.9,29.93,29.9,29.92,44968.0,23.7398,23.7636,23.7398,23.7557,44968.0
2015-10-14 15:35:00,29.92,29.93,29.91,29.92,34088.0,23.7557,23.7636,23.7477,23.7557,34088.0
2015-10-14 15:40:00,29.92,29.93,29.9,29.92,50704.0,23.7557,23.7636,23.7398,23.7557,50704.0
2015-10-14 15:45:00,29.92,29.92,29.89,29.91,75606.0,23.7557,23.7557,23.7319,23.7477,75606.0
2015-10-14 15:50:00,29.91,29.91,29.86,29.87,112080.0,23.7477,23.7477,23.708,23.716,112080.0
2015-10-14 15:55:00,29.86,29.88,29.84,29.88,146076.0,23.708,23.7239,23.6922,23.7239,146076.0
2015-10-15 09:30:00,30.15,30.19,30.05,30.07,93824.0,23.9383,23.9701,23.8589,23.8748,93824.0
2015-10-15 09:35:00,30.05,30.08,29.96,30.06,94114.0,23.8589,23.8827,23.7874,23.8668,94114.0
2015-10-15 09:40:00,30.07,30.11,30.04,30.09,40020.0,23.8748,23.9065,23.851,23.8907,40020.0
2015-10-15 09:45:00,30.09,30.13,30.05,30.09,50894.0,23.8907,23.9224,23.8589,23.8907,50894.0
2015-10-15 09:50:00,30.11,30.11,30.01,30.04,56508.0,23.9065,23.9065,23.8271,23.851,56508.0
2015-10-15 09:55:00,30.04,30.04,29.98,29.99,26544.0,23.851,23.851,23.8033,23.8113,26544.0
2015-10-15 10:00:00,30.0,30.02,29.94,29.95,40566.0,23.8192,23.8351,23.7716,23.7795,40566.0
2015-10-15 10:05:00,29.96,29.97,29.9,29.91,31252.0,23.7874,23.7954,23.7398,23.7477,31252.0
2015-10-15 10:10:00,29.91,29.98,29.9,29.97,33340.0,23.7477,23.8033,23.7398,23.7954,33340.0
2015-10-15 10:15:00,29.97,30.02,29.95,30.02,25474.0,23.7954,23.8351,23.7795,23.8351,25474.0
2015-10-15 10:20:00,30.02,30.08,30.01,30.08,65936.0,23.8351,23.8827,23.8271,23.8827,65936.0
2015-10-15 10:25:00,30.07,30.07,30.02,30.03,16736.0,23.8748,23.8748,23.8351,23.843,16736.0
2015-10-15 10:30:00,30.02,30.05,30.0,30.05,12896.0,23.8351,23.8589,23.8192,23.8589,12896.0
2015-10-15 10:35:00,30.04,30.06,30.02,30.04,22444.0,23.851,23.8668,23.8351,23.851,22444.0
2015-10-15 10:40:00,30.04,30.1,30.04,30.09,22072.0,23.851,23.8986,23.851,23.8907,22072.0
2015-10-15 10:45:00,30.09,30.15,30.09,30.15,50082.0,23.8907,23.9383,23.8907,23.9383,50082.0
2015-10-15 10:50:00,30.15,30.16,30.11,30.12,23964.0,23.9383,23.9462,23.9065,23.9145,23964.0
2015-10-15 10:55:00,30.13,30.13,30.11,30.13,9806.0,23.9224,23.9224,23.9065,23.9224,9806.0
2015-10-15 11:00:00,30.12,30.15,30.11,30.15,12570.0,23.9145,23.9383,23.9065,23.9383,12570.0
2015-10-15 11:05:00,30.15,30.15,30.11,30.11,19850.0,23.9383,23.9383,23.9065,23.9065,19850.0
2015-10-15 11:10:00,30.11,30.13,30.1,30.11,29594.0,23.9065,23.9224,23.8986,23.9065,29594.0
2015-10-15 11:15:00,30.11,30.11,30.06,30.07,16538.0,23.9065,23.9065,23.8668,23.8748,16538.0
2015-10-15 11:20:00,30.07,30.09,30.07,30.09,12166.0,23.8748,23.8907,23.8748,23.8907,12166.0
2015-10-15 11:25:00,30.09,30.12,30.08,30.11,36132.0,23.8907,23.9145,23.8827,23.9065,36132.0
2015-10-15 11:30:00,30.12,30.13,30.09,30.09,25774.0,23.9145,23.9224,23.8907,23.8907,25774.0
2015-10-15 11:35:00,30.09,30.1,30.07,30.08,37978.0,23.8907,23.8986,23.8748,23.8827,37978.0
2015-10-15 11:40:00,30.08,30.09,30.07,30.09,68130.0,23.8827,23.8907,23.8748,23.8907,68130.0
2015-10-15 11:45:00,30.09,30.09,30.07,30.08,64120.0,23.8907,23.8907,23.8748,23.8827,64120.0
2015-10-15 11:50:00,30.08,30.08,30.04,30.06,46278.0,23.8827,23.8827,23.851,23.8668,46278.0
2015-10-15 11:55:00,30.06,30.06,30.01,30.02,18424.0,23.8668,23.8668,23.8271,23.8351,18424.0
2015-10-15 12:00:00,30.02,30.1,30.02,30.1,16494.0,23.8351,23.8986,23.8351,23.8986,16494.0
2015-10-15 12:05:00,30.1,30.1,30.08,30.1,8128.0,23.8986,23.8986,23.8827,23.8986,8128.0
2015-10-15 12:10:00,30.1,30.14,30.09,30.11,21922.0,23.8986,23.9304,23.8907,23.9065,21922.0
2015-10-15 12:15:00,30.1,30.12,30.1,30.12,11466.0,23.8986,23.9145,23.8986,23.9145,11466.0
2015-10-15 12:20:00,30.13,30.16,30.12,30.13,15696.0,23.9224,23.9462,23.9145,23.9224,15696.0
2015-10-15 12:25:00,30.13,30.15,30.12,30.15,9572.0,23.9224,23.9383,23.9145,23.9383,9572.0
2015-10-15 12:30:00,30.15,30.15,30.11,30.11,10760.0,23.9383,23.9383,23.9065,23.9065,10760.0
2015-10-15 12:35:00,30.11,30.11,30.1,30.11,10608.0,23.9065,23.9065,23.8986,23.9065,10608.0
2015-10-15 12:40:00,30.11,30.15,30.08,30.15,15184.0,23.9065,23.9383,23.8827,23.9383,15184.0
2015-10-15 12:45:00,30.16,30.16,30.13,30.15,12404.0,23.9462,23.9462,23.9224,23.9383,12404.0
2015-10-15 12:50:00,30.15,30.16,30.14,30.16,17498.0,23.9383,23.9462,23.9304,23.9462,17498.0
2015-10-15 12:55:00,30.17,30.18,30.15,30.18,17748.0,23.9542,23.9621,23.9383,23.9621,17748.0
2015-10-15 13:00:00,30.17,30.2,30.17,30.2,10630.0,23.9542,23.978,23.9542,23.978,10630.0
2015-10-15 13:05:00,30.2,30.24,30.2,30.24,48254.0,23.978,24.0098,23.978,24.0098,48254.0
2015-10-15 13:10:00,30.24,30.25,30.23,30.24,25986.0,24.0098,24.0177,24.0018,24.0098,25986.0
2015-10-15 13:15:00,30.25,30.25,30.23,30.25,25998.0,24.0177,24.0177,24.0018,24.0177,25998.0
2015-10-15 13:20:00,30.25,30.27,30.25,30.25,22490.0,24.0177,24.0336,24.0177,24.0177,22490.0
2015-10-15 13:25:00,30.26,30.28,30.25,30.25,36246.0,24.0256,24.0415,24.0177,24.0177,36246.0
2015-10-15 13:30:00,30.25,30.25,30.22,30.23,26916.0,24.0177,24.0177,23.9939,24.0018,26916.0
2015-10-15 13:35:00,30.23,30.31,30.23,30.29,29960.0,24.0018,24.0653,24.0018,24.0495,29960.0
2015-10-15 13:40:00,30.28,30.28,30.25,30.27,28260.0,24.0415,24.0415,24.0177,24.0336,28260.0
2015-10-15 13:45:00,30.27,30.27,30.25,30.25,11504.0,24.0336,24.0336,24.0177,24.0177,11504.0
2015-10-15 13:50:00,30.25,30.31,30.25,30.31,17410.0,24.0177,24.0653,24.0177,24.0653,17410.0
2015-10-15 13:55:00,30.3,30.33,30.3,30.31,31282.0,24.0574,24.0812,24.0574,24.0653,31282.0
2015-10-15 14:00:00,30.3,30.31,30.29,30.31,25520.0,24.0574,24.0653,24.0495,24.0653,25520.0
2015-10-15 14:05:00,30.31,30.31,30.29,30.31,27678.0,24.0653,24.0653,24.0495,24.0653,27678.0
2015-10-15 14:10:00,30.31,30.33,30.3,30.33,29088.0,24.0653,24.0812,24.0574,24.0812,29088.0
2015-10-15 14:15:00,30.33,30.33,30.32,30.32,23094.0,24.0812,24.0812,24.0733,24.0733,23094.0
2015-10-15 14:20:00,30.33,30.35,30.33,30.34,20558.0,24.0812,24.0971,24.0812,24.0891,20558.0
2015-10-15 14:25:00,30.34,30.35,30.33,30.34,45456.0,24.0891,24.0971,24.0812,24.0891,45456.0
2015-10-15 14:30:00,30.35,30.35,30.33,30.34,35526.0,24.0971,24.0971,24.0812,24.0891,35526.0
2015-10-15 14:35:00,30.34,30.35,30.34,30.35,37220.0,24.0891,24.0971,24.0891,24.0971,37220.0
2015-10-15 14:40:00,30.35,30.36,30.34,30.36,39494.0,24.0971,24.105,24.0891,24.105,39494.0
2015-10-15 14:45:00,30.36,30.41,30.36,30.4,71696.0,24.105,24.1447,24.105,24.1368,71696.0
2015-10-15 14:50:00,30.4,30.42,30.38,30.4,37142.0,24.1368,24.1527,24.1209,24.1368,37142.0
2015-10-15 14:55:00,30.4,30.42,30.39,30.4,20466.0,24.1368,24.1527,24.1288,24.1368,20466.0
2015-10-15 15:00:00,30.4,30.44,30.39,30.44,29196.0,24.1368,24.1685,24.1288,24.1685,29196.0
2015-10-15 15:05:00,30.43,30.43,30.41,30.42,54696.0,24.1606,24.1606,24.1447,24.1527,54696.0
2015-10-15 15:10:00,30.42,30.45,30.41,30.44,33254.0,24.1527,24.1765,24.1447,24.1685,33254.0
2015-10-15 15:15:00,30.44,30.46,30.43,30.46,66566.0,24.1685,24.1844,24.1606,24.1844,66566.0
2015-10-15 15:20:00,30.46,30.49,30.43,30.44,59960.0,24.1844,24.2082,24.1606,24.1685,59960.0
2015-10-15 15:25:00,30.45,30.45,30.41,30.41,63474.0,24.1765,24.1765,24.1447,24.1447,63474.0
2015-10-15 15:30:00,30.41,30.43,30.4,30.42,65506.0,24.1447,24.1606,24.1368,24.1527,65506.0
2015-10-15 15:35:00,30.42,30.42,30.4,30.4,48604.0,24.1527,24.1527,24.1368,24.1368,48604.0
2015-10-15 15:40:00,30.4,30.41,30.38,30.4,38622.0,24.1368,24.1447,24.1209,24.1368,38622.0
2015-10-15 15:45:00,30.41,30.43,30.4,30.42,72350.0,24.1447,24.1606,24.1368,24.1527,72350.0
2015-10-15 15:50:00,30.42,30.45,30.42,30.43,57574.0,24.1527,24.1765,24.1527,24.1606,57574.0
2015-10-15 15:55:00,30.43,30.46,30.43,30.46,143468.0,24.1606,24.1844,24.1606,24.1844,143468.0
2015-10-16 09:30:00,30.58,30.71,30.57,30.68,391866.0,24.2797,24.3829,24.2718,24.3591,391866.0
2015-10-16 09:35:00,30.69,30.72,30.59,30.72,83400.0,24.367,24.3909,24.2876,24.3909,83400.0
2015-10-16 09:40:00,30.72,30.75,30.7,30.72,74940.0,24.3909,24.4147,24.375,24.3909,74940.0
2015-10-16 09:45:00,30.71,30.74,30.62,30.65,87808.0,24.3829,24.4067,24.3115,24.3353,87808.0
2015-10-16 09:50:00,30.66,30.7,30.63,30.67,29400.0,24.3432,24.375,24.3194,24.3512,29400.0
2015-10-16 09:55:00,30.67,30.68,30.63,30.66,48712.0,24.3512,24.3591,24.3194,24.3432,48712.0
2015-10-16 10:00:00,30.68,30.75,30.66,30.73,82208.0,24.3591,24.4147,24.3432,24.3988,82208.0
2015-10-16 10:05:00,30.73,30.74,30.68,30.73,39128.0,24.3988,24.4067,24.3591,24.3988,39128.0
2015-10-16 10:10:00,30.73,30.77,30.72,30.75,40248.0,24.3988,24.4306,24.3909,24.4147,40248.0
2015-10-16 10:15:00,30.75,30.75,30.71,30.75,56136.0,24.4147,24.4147,24.3829,24.4147,56136.0
2015-10-16 10:20:00,30.75,30.77,30.74,30.75,28778.0,24.4147,24.4306,24.4067,24.4147,28778.0
2015-10-16 10:25:00,30.75,30.76,30.72,30.75,27980.0,24.4147,24.4226,24.3909,24.4147,27980.0
2015-10-16 10:30:00,30.75,30.75,30.72,30.73,35228.0,24.4147,24.4147,24.3909,24.3988,35228.0
2015-10-16 10:35:00,30.73,30.74,30.7,30.73,23270.0,24.3988,24.4067,24.375,24.3988,23270.0
2015-10-16 10:40:00,30.73,30.75,30.72,30.73,26370.0,24.3988,24.4147,24.3909,24.3988,26370.0
2015-10-16 10:45:00,30.72,30.75,30.72,30.72,18938.0,24.3909,24.4147,24.3909,24.3909,18938.0
2015-10-16 10:50:00,30.72,30.73,30.71,30.73,37658.0,24.3909,24.3988,24.3829,24.3988,37658.0
2015-10-16 10:55:00,30.73,30.73,30.69,30.7,22822.0,24.3988,24.3988,24.367,24.375,22822.0
2015-10-16 11:00:00,30.7,30.71,30.68,30.68,23058.0,24.375,24.3829,24.3591,24.3591,23058.0
2015-10-16 11:05:00,30.67,30.68,30.63,30.67,29996.0,24.3512,24.3591,24.3194,24.3512,29996.0
2015-10-16 11:10:00,30.67,30.69,30.66,30.68,30226.0,24.3512,24.367,24.3432,24.3591,30226.0
2015-10-16 11:15:00,30.68,30.71,30.68,30.69,22600.0,24.3591,24.3829,24.3591,24.367,22600.0
2015-10-16 11:20:00,30.7,30.71,30.7,30.7,15400.0,24.375,24.3829,24.375,24.375,15400.0
2015-10-16 11:25:00,30.7,30.73,30.7,30.72,18314.0,24.375,24.3988,24.375,24.3909,18314.0
2015-10-16 11:30:00,30.73,30.75,30.73,30.75,21410.0,24.3988,24.4147,24.3988,24.4147,21410.0
2015-10-16 11:35:00,30.75,30.75,30.7,30.71,30180.0,24.4147,24.4147,24.375,24.3829,30180.0
2015-10-16 11:40:00,30.71,30.71,30.69,30.7,60688.0,24.3829,24.3829,24.367,24.375,60688.0
2015-10-16 11:45:00,30.7,30.74,30.7,30.73,17068.0,24.375,24.4067,24.375,24.3988,17068.0
2015-10-16 11:50:00,30.73,30.78,30.73,30.77,15792.0,24.3988,24.4385,24.3988,24.4306,15792.0
2015-10-16 11:55:00,30.76,30.78,30.75,30.78,14854.0,24.4226,24.4385,24.4147,24.4385,14854.0
2015-10-16 12:00:00,30.78,30.78,30.75,30.76,29248.0,24.4385,24.4385,24.4147,24.4226,29248.0
2015-10-16 12:05:00,30.77,30.77,30.71,30.71,28052.0,24.4306,24.4306,24.3829,24.3829,28052.0
2015-10-16 12:10:00,30.71,30.71,30.68,30.69,27548.0,24.3829,24.3829,24.3591,24.367,27548.0
2015-10-16 12:15:00,30.69,30.72,30.69,30.72,26804.0,24.367,24.3909,24.367,24.3909,26804.0
2015-10-16 12:20:00,30.72,30.73,30.71,30.73,22698.0,24.3909,24.3988,24.3829,24.3988,22698.0
2015-10-16 12:25:00,30.73,30.74,30.71,30.71,32088.0,24.3988,24.4067,24.3829,24.3829,32088.0
2015-10-16 12:30:00,30.71,30.72,30.71,30.72,17248.0,24.3829,24.3909,24.3829,24.3909,17248.0
2015-10-16 12:35:00,30.72,30.72,30.67,30.67,23080.0,24.3909,24.3909,24.3512,24.3512,23080.0
2015-10-16 12:40:00,30.67,30.67,30.65,30.66,28262.0,24.3512,24.3512,24.3353,24.3432,28262.0
2015-10-16 12:45:00,30.66,30.67,30.66,30.67,18278.0,24.3432,24.3512,24.3432,24.3512,18278.0
2015-10-16 12:50:00,30.67,30.68,30.65,30.66,10454.0,24.3512,24.3591,24.3353,24.3432,10454.0
2015-10-16 12:55:00,30.66,30.67,30.65,30.66,13098.0,24.3432,24.3512,24.3353,24.3432,13098.0
2015-10-16 13:00:00,30.66,30.67,30.64,30.67,14510.0,24.3432,24.3512,24.3273,24.3512,14510.0
2015-10-16 13:05:00,30.66,30.66,30.63,30.64,15370.0,24.3432,24.3432,24.3194,24.3273,15370.0
2015-10-16 13:10:00,30.64,30.68,30.64,30.66,14672.0,24.3273,24.3591,24.3273,24.3432,14672.0
2015-10-16 13:15:00,30.66,30.67,30.65,30.66,10940.0,24.3432,24.3512,24.3353,24.3432,10940.0
2015-10-16 13:20:00,30.66,30.66,30.64,30.65,11116.0,24.3432,24.3432,24.3273,24.3353,11116.0
2015-10-16 13:25:00,30.65,30.65,30.61,30.61,17800.0,24.3353,24.3353,24.3035,24.3035,17800.0
2015-10-16 13:30:00,30.61,30.63,30.61,30.61,17554.0,24.3035,24.3194,24.3035,24.3035,17554.0
2015-10-16 13:35:00,30.61,30.64,30.61,30.63,19514.0,24.3035,24.3273,24.3035,24.3194,19514.0
2015-10-16 13:40:00,30.64,30.64,30.61,30.61,9664.0,24.3273,24.3273,24.3035,24.3035,9664.0
2015-10-16 13:45:00,30.61,30.61,30.58,30.59,18384.0,24.3035,24.3035,24.2797,24.2876,18384.0
2015-10-16 13:50:00,30.6,30.6,30.57,30.58,19084.0,24.2956,24.2956,24.2718,24.2797,19084.0
2015-10-16 13:55:00,30.58,30.58,30.54,30.55,15708.0,24.2797,24.2797,24.2479,24.2559,15708.0
2015-10-16 14:00:00,30.55,30.56,30.52,30.54,26316.0,24.2559,24.2638,24.2321,24.2479,26316.0
2015-10-16 14:05:00,30.54,30.56,30.53,30.54,12890.0,24.2479,24.2638,24.24,24.2479,12890.0
2015-10-16 14:10:00,30.55,30.57,30.55,30.56,13612.0,24.2559,24.2718,24.2559,24.2638,13612.0
2015-10-16 14:15:00,30.56,30.59,30.55,30.57,30440.0,24.2638,24.2876,24.2559,24.2718,30440.0
2015-10-16 14:20:00,30.57,30.59,30.56,30.59,13800.0,24.2718,24.2876,24.2638,24.2876,13800.0
2015-10-16 14:25:00,30.6,30.61,30.59,30.6,22176.0,24.2956,24.3035,24.2876,24.2956,22176.0
2015-10-16 14:30:00,30.6,30.61,30.6,30.61,11852.0,24.2956,24.3035,24.2956,24.3035,11852.0
2015-10-16 14:35:00,30.61,30.66,30.61,30.65,24018.0,24.3035,24.3432,24.3035,24.3353,24018.0
2015-10-16 14:40:00,30.65,30.68,30.64,30.68,27916.0,24.3353,24.3591,24.3273,24.3591,27916.0
2015-10-16 14:45:00,30.68,30.68,30.66,30.67,22676.0,24.3591,24.3591,24.3432,24.3512,22676.0
2015-10-16 14:50:00,30.67,30.68,30.65,30.67,20738.0,24.3512,24.3591,24.3353,24.3512,20738.0
2015-10-16 14:55:00,30.67,30.68,30.67,30.68,20048.0,24.3512,24.3591,24.3512,24.3591,20048.0
2015-10-16 15:00:00,30.68,30.7,30.67,30.69,36246.0,24.3591,24.375,24.3512,24.367,36246.0
2015-10-16 15:05:00,30.68,30.68,30.64,30.65,34500.0,24.3591,24.3591,24.3273,24.3353,34500.0
2015-10-16 15:10:00,30.65,30.66,30.63,30.65,55380.0,24.3353,24.3432,24.3194,24.3353,55380.0
2015-10-16 15:15:00,30.65,30.67,30.64,30.67,43448.0,24.3353,24.3512,24.3273,24.3512,43448.0
2015-10-16 15:20:00,30.67,30.71,30.66,30.7,67622.0,24.3512,24.3829,24.3432,24.375,67622.0
2015-10-16 15:25:00,30.69,30.69,30.65,30.67,54082.0,24.367,24.367,24.3353,24.3512,54082.0
2015-10-16 15:30:00,30.66,30.7,30.66,30.7,47226.0,24.3432,24.375,24.3432,24.375,47226.0
2015-10-16 15:35:00,30.7,30.73,30.69,30.73,67302.0,24.375,24.3988,24.367,24.3988,67302.0
2015-10-16 15:40:00,30.72,30.73,30.7,30.7,66514.0,24.3909,24.3988,24.375,24.375,66514.0
2015-10-16 15:45:00,30.7,30.72,30.66,30.67,106854.0,24.375,24.3909,24.3432,24.3512,106854.0
2015-10-16 15:50:00,30.67,30.67,30.65,30.66,90788.0,24.3512,24.3512,24.3353,24.3432,90788.0
2015-10-16 15:55:00,30.66,30.69,30.65,30.68,210934.0,24.3432,24.367,24.3353,24.3591,210934.0
2015-10-19 09:30:00,30.59,30.68,30.5,30.66,63154.0,24.2876,24.3591,24.2162,24.3432,63154.0
2015-10-19 09:35:00,30.63,30.68,30.56,30.56,22186.0,24.3194,24.3591,24.2638,24.2638,22186.0
2015-10-19 09:40:00,30.56,30.61,30.55,30.57,74842.0,24.2638,24.3035,24.2559,24.2718,74842.0
2015-10-19 09:45:00,30.59,30.63,30.59,30.62,18512.0,24.2876,24.3194,24.2876,24.3115,18512.0
2015-10-19 09:50:00,30.63,30.7,30.59,30.66,78900.0,24.3194,24.375,24.2876,24.3432,78900.0
2015-10-19 09:55:00,30.65,30.69,30.63,30.68,11400.0,24.3353,24.367,24.3194,24.3591,11400.0
2015-10-19 10:00:00,30.7,30.71,30.66,30.68,25604.0,24.375,24.3829,24.3432,24.3591,25604.0
2015-10-19 10:05:00,30.68,30.69,30.63,30.65,30224.0,24.3591,24.367,24.3194,24.3353,30224.0
2015-10-19 10:10:00,30.64,30.66,30.63,30.63,17810.0,24.3273,24.3432,24.3194,24.3194,17810.0
2015-10-19 10:15:00,30.63,30.64,30.61,30.63,16174.0,24.3194,24.3273,24.3035,24.3194,16174.0
2015-10-19 10:20:00,30.64,30.65,30.58,30.58,29738.0,24.3273,24.3353,24.2797,24.2797,29738.0
2015-10-19 10:25:00,30.58,30.58,30.56,30.57,18964.0,24.2797,24.2797,24.2638,24.2718,18964.0
2015-10-19 10:30:00,30.56,30.57,30.54,30.56,27432.0,24.2638,24.2718,24.2479,24.2638,27432.0
2015-10-19 10:35:00,30.56,30.56,30.52,30.53,35464.0,24.2638,24.2638,24.2321,24.24,35464.0
2015-10-19 10:40:00,30.53,30.56,30.52,30.55,19832.0,24.24,24.2638,24.2321,24.2559,19832.0
2015-10-19 10:45:00,30.55,30.56,30.53,30.54,22372.0,24.2559,24.2638,24.24,24.2479,22372.0
2015-10-19 10:50:00,30.53,30.56,30.53,30.56,9232.0,24.24,24.2638,24.24,24.2638,9232.0
2015-10-19 10:55:00,30.57,30.57,30.54,30.57,32486.0,24.2718,24.2718,24.2479,24.2718,32486.0
2015-10-19 11:00:00,30.57,30.57,30.51,30.53,24776.0,24.2718,24.2718,24.2241,24.24,24776.0
2015-10-19 11:05:00,30.52,30.57,30.52,30.56,23554.0,24.2321,24.2718,24.2321,24.2638,23554.0
2015-10-19 11:10:00,30.56,30.59,30.55,30.59,20460.0,24.2638,24.2876,24.2559,24.2876,20460.0
2015-10-19 11:15:00,30.59,30.59,30.57,30.57,13580.0,24.2876,24.2876,24.2718,24.2718,13580.0
2015-10-19 11:20:00,30.57,30.57,30.56,30.57,9768.0,24.2718,24.2718,24.2638,24.2718,9768.0
2015-10-19 11:25:00,30.57,30.58,30.55,30.55,31646.0,24.2718,24.2797,24.2559,24.2559,31646.0
2015-10-19 11:30:00,30.55,30.61,30.55,30.61,26070.0,24.2559,24.3035,24.2559,24.3035,26070.0
2015-10-19 11:35:00,30.61,30.64,30.61,30.62,18446.0,24.3035,24.3273,24.3035,24.3115,18446.0
2015-10-19 11:40:00,30.63,30.63,30.6,30.6,21274.0,24.3194,24.3194,24.2956,24.2956,21274.0
2015-10-19 11:45:00,30.6,30.6,30.59,30.6,21020.0,24.2956,24.2956,24.2876,24.2956,21020.0
2015-10-19 11:50:00,30.59,30.6,30.57,30.57,24720.0,24.2876,24.2956,24.2718,24.2718,24720.0
2015-10-19 11:55:00,30.57,30.57,30.5,30.52,99946.0,24.2718,24.2718,24.2162,24.2321,99946.0
2015-10-19 12:00:00,30.52,30.53,30.48,30.48,37546.0,24.2321,24.24,24.2003,24.2003,37546.0
2015-10-19 12:05:00,30.48,30.5,30.48,30.5,20014.0,24.2003,24.2162,24.2003,24.2162,20014.0
2015-10-19 12:10:00,30.5,30.52,30.5,30.5,29606.0,24.2162,24.2321,24.2162,24.2162,29606.0
2015-10-19 12:15:00,30.5,30.52,30.49,30.49,28070.0,24.2162,24.2321,24.2082,24.2082,28070.0
2015-10-19 12:20:00,30.49,30.5,30.49,30.5,14302.0,24.2082,24.2162,24.2082,24.2162,14302.0
2015-10-19 12:25:00,30.5,30.5,30.49,30.5,15864.0,24.2162,24.2162,24.2082,24.2162,15864.0
2015-10-19 12:30:00,30.5,30.51,30.49,30.51,14118.0,24.2162,24.2241,24.2082,24.2241,14118.0
2015-10-19 12:35:00,30.51,30.52,30.5,30.51,72268.0,24.2241,24.2321,24.2162,24.2241,72268.0
2015-10-19 12:40:00,30.51,30.52,30.5,30.5,19714.0,24.2241,24.2321,24.2162,24.2162,19714.0
2015-10-19 12:45:00,30.5,30.5,30.5,30.5,24854.0,24.2162,24.2162,24.2162,24.2162,24854.0
2015-10-19 12:50:00,30.5,30.5,30.49,30.49,53488.0,24.2162,24.2162,24.2082,24.2082,53488.0
2015-10-19 12:55:00,30.49,30.5,30.48,30.5,37574.0,24.2082,24.2162,24.2003,24.2162,37574.0
2015-10-19 13:00:00,30.5,30.53,30.5,30.52,42458.0,24.2162,24.24,24.2162,24.2321,42458.0
2015-10-19 13:05:00,30.5,30.51,30.49,30.49,30414.0,24.2162,24.2241,24.2082,24.2082,30414.0
2015-10-19 13:10:00,30.49,30.5,30.47,30.48,29620.0,24.2082,24.2162,24.1924,24.2003,29620.0
2015-10-19 13:15:00,30.48,30.5,30.47,30.48,41506.0,24.2003,24.2162,24.1924,24.2003,41506.0
2015-10-19 13:20:00,30.48,30.5,30.45,30.47,59790.0,24.2003,24.2162,24.1765,24.1924,59790.0
2015-10-19 13:25:00,30.47,30.49,30.47,30.48,43024.0,24.1924,24.2082,24.1924,24.2003,43024.0
2015-10-19 13:30:00,30.48,30.48,30.46,30.47,36402.0,24.2003,24.2003,24.1844,24.1924,36402.0
2015-10-19 13:35:00,30.47,30.49,30.46,30.48,21848.0,24.1924,24.2082,24.1844,24.2003,21848.0
2015-10-19 13:40:00,30.48,30.5,30.47,30.48,39078.0,24.2003,24.2162,24.1924,24.2003,39078.0
2015-10-19 13:45:00,30.47,30.5,30.46,30.49,47682.0,24.1924,24.2162,24.1844,24.2082,47682.0
2015-10-19 13:50:00,30.49,30.5,30.48,30.5,22642.0,24.2082,24.2162,24.2003,24.2162,22642.0
2015-10-19 13:55:00,30.5,30.5,30.48,30.49,22116.0,24.2162,24.2162,24.2003,24.2082,22116.0
2015-10-19 14:00:00,30.49,30.5,30.46,30.48,40522.0,24.2082,24.2162,24.1844,24.2003,40522.0
2015-10-19 14:05:00,30.48,30.49,30.46,30.48,34284.0,24.2003,24.2082,24.1844,24.2003,34284.0
2015-10-19 14:10:00,30.48,30.5,30.46,30.49,28160.0,24.2003,24.2162,24.1844,24.2082,28160.0
2015-10-19 14:15:00,30.49,30.5,30.45,30.46,26630.0,24.2082,24.2162,24.1765,24.1844,26630.0
2015-10-19 14:20:00,30.46,30.47,30.43,30.44,28514.0,24.1844,24.1924,24.1606,24.1685,28514.0
2015-10-19 14:25:00,30.43,30.46,30.43,30.46,21258.0,24.1606,24.1844,24.1606,24.1844,21258.0
2015-10-19 14:30:00,30.45,30.47,30.45,30.45,31830.0,24.1765,24.1924,24.1765,24.1765,31830.0
2015-10-19 14:35:00,30.46,30.49,30.45,30.47,27440.0,24.1844,24.2082,24.1765,24.1924,27440.0
2015-10-19 14:40:00,30.47,30.48,30.45,30.45,65638.0,24.1924,24.2003,24.1765,24.1765,65638.0
2015-10-19 14:45:00,30.44,30.44,30.39,30.4,34750.0,24.1685,24.1685,24.1288,24.1368,34750.0
2015-10-19 14:50:00,30.39,30.42,30.39,30.41,30412.0,24.1288,24.1527,24.1288,24.1447,30412.0
2015-10-19 14:55:00,30.41,30.43,30.4,30.43,25354.0,24.1447,24.1606,24.1368,24.1606,25354.0
2015-10-19 15:00:00,30.43,30.45,30.43,30.45,34110.0,24.1606,24.1765,24.1606,24.1765,34110.0
2015-10-19 15:05:00,30.45,30.47,30.44,30.46,34676.0,24.1765,24.1924,24.1685,24.1844,34676.0
2015-10-19 15:10:00,30.46,30.49,30.46,30.47,46912.0,24.1844,24.2082,24.1844,24.1924,46912.0
2015-10-19 15:15:00,30.48,30.5,30.48,30.5,56048.0,24.2003,24.2162,24.2003,24.2162,56048.0
2015-10-19 15:20:00,30.5,30.5,30.48,30.48,60694.0,24.2162,24.2162,24.2003,24.2003,60694.0
2015-10-19 15:25:00,30.48,30.51,30.46,30.46,45796.0,24.2003,24.2241,24.1844,24.1844,45796.0
2015-10-19 15:30:00,30.46,30.47,30.44,30.45,83660.0,24.1844,24.1924,24.1685,24.1765,83660.0
2015-10-19 15:35:00,30.45,30.49,30.45,30.48,36390.0,24.1765,24.2082,24.1765,24.2003,36390.0
2015-10-19 15:40:00,30.48,30.49,30.47,30.49,62568.0,24.2003,24.2082,24.1924,24.2082,62568.0
2015-10-19 15:45:00,30.49,30.5,30.47,30.47,84672.0,24.2082,24.2162,24.1924,24.1924,84672.0
2015-10-19 15:50:00,30.47,30.47,30.44,30.45,238854.0,24.1924,24.1924,24.1685,24.1765,238854.0
2015-10-19 15:55:00,30.45,30.53,30.45,30.52,350938.0,24.1765,24.24,24.1765,24.2321,350938.0
2015-10-20 09:30:00,30.54,30.63,30.41,30.47,73242.0,24.2479,24.3194,24.1447,24.1924,73242.0
2015-10-20 09:35:00,30.48,30.5,30.43,30.44,37210.0,24.2003,24.2162,24.1606,24.1685,37210.0
2015-10-20 09:40:00,30.43,30.46,30.4,30.43,50042.0,24.1606,24.1844,24.1368,24.1606,50042.0
2015-10-20 09:45:00,30.43,30.44,30.4,30.4,106264.0,24.1606,24.1685,24.1368,24.1368,106264.0
2015-10-20 09:50:00,30.4,30.43,30.39,30.42,70036.0,24.1368,24.1606,24.1288,24.1527,70036.0
2015-10-20 09:55:00,30.42,30.42,30.35,30.36,98744.0,24.1527,24.1527,24.0971,24.105,98744.0
2015-10-20 10:00:00,30.36,30.36,30.32,30.32,135084.0,24.105,24.105,24.0733,24.0733,135084.0
2015-10-20 10:05:00,30.32,30.34,30.31,30.33,94588.0,24.0733,24.0891,24.0653,24.0812,94588.0
2015-10-20 10:10:00,30.32,30.33,30.28,30.29,106388.0,24.0733,24.0812,24.0415,24.0495,106388.0
2015-10-20 10:15:00,30.29,30.29,30.23,30.24,102528.0,24.0495,24.0495,24.0018,24.0098,102528.0
2015-10-20 10:20:00,30.24,30.39,30.24,30.31,168986.0,24.0098,24.1288,24.0098,24.0653,168986.0
2015-10-20 10:25:00,30.32,30.34,30.27,30.32,79912.0,24.0733,24.0891,24.0336,24.0733,79912.0
2015-10-20 10:30:00,30.32,30.36,30.29,30.35,61658.0,24.0733,24.105,24.0495,24.0971,61658.0
2015-10-20 10:35:00,30.36,30.36,30.3,30.32,76004.0,24.105,24.105,24.0574,24.0733,76004.0
2015-10-20 10:40:00,30.33,30.35,30.3,30.34,208480.0,24.0812,24.0971,24.0574,24.0891,208480.0
2015-10-20 10:45:00,30.34,30.39,30.34,30.38,96174.0,24.0891,24.1288,24.0891,24.1209,96174.0
2015-10-20 10:50:00,30.38,30.41,30.36,30.4,84448.0,24.1209,24.1447,24.105,24.1368,84448.0
2015-10-20 10:55:00,30.4,30.4,30.34,30.34,81018.0,24.1368,24.1368,24.0891,24.0891,81018.0
2015-10-20 11:00:00,30.34,30.37,30.33,30.36,90010.0,24.0891,24.113,24.0812,24.105,90010.0
2015-10-20 11:05:00,30.36,30.36,30.35,30.36,60984.0,24.105,24.105,24.0971,24.105,60984.0
2015-10-20 11:10:00,30.36,30.36,30.33,30.36,78652.0,24.105,24.105,24.0812,24.105,78652.0
2015-10-20 11:15:00,30.36,30.36,30.34,30.35,42466.0,24.105,24.105,24.0891,24.0971,42466.0
2015-10-20 11:20:00,30.35,30.39,30.35,30.36,89284.0,24.0971,24.1288,24.0971,24.105,89284.0
2015-10-20 11:25:00,30.36,30.42,30.36,30.42,128790.0,24.105,24.1527,24.105,24.1527,128790.0
2015-10-20 11:30:00,30.42,30.47,30.42,30.45,29286.0,24.1527,24.1924,24.1527,24.1765,29286.0
2015-10-20 11:35:00,30.45,30.45,30.4,30.42,68022.0,24.1765,24.1765,24.1368,24.1527,68022.0
2015-10-20 11:40:00,30.43,30.43,30.33,30.33,106390.0,24.1606,24.1606,24.0812,24.0812,106390.0
2015-10-20 11:45:00,30.33,30.34,30.25,30.32,142792.0,24.0812,24.0891,24.0177,24.0733,142792.0
2015-10-20 11:50:00,30.32,30.36,30.27,30.31,63242.0,24.0733,24.105,24.0336,24.0653,63242.0
2015-10-20 11:55:00,30.31,30.31,30.21,30.22,172190.0,24.0653,24.0653,23.9859,23.9939,172190.0
2015-10-20 12:00:00,30.22,30.26,30.16,30.21,214738.0,23.9939,24.0256,23.9462,23.9859,214738.0
2015-10-20 12:05:00,30.22,30.25,30.18,30.22,126016.0,23.9939,24.0177,23.9621,23.9939,126016.0
2015-10-20 12:10:00,30.24,30.29,30.2,30.25,138910.0,24.0098,24.0495,23.978,24.0177,138910.0
2015-10-20 12:15:00,30.25,30.28,30.23,30.26,62050.0,24.0177,24.0415,24.0018,24.0256,62050.0
2015-10-20 12:20:00,30.26,30.28,30.25,30.25,99002.0,24.0256,24.0415,24.0177,24.0177,99002.0
2015-10-20 12:25:00,30.25,30.32,30.25,30.31,95236.0,24.0177,24.0733,24.0177,24.0653,95236.0
2015-10-20 12:30:00,30.31,30.32,30.29,30.31,63896.0,24.0653,24.0733,24.0495,24.0653,63896.0
2015-10-20 12:35:00,30.31,30.32,30.26,30.29,110238.0,24.0653,24.0733,24.0256,24.0495,110238.0
2015-10-20 12:40:00,30.29,30.32,30.23,30.32,156776.0,24.0495,24.0733,24.0018,24.0733,156776.0
2015-10-20 12:45:00,30.32,30.33,30.31,30.32,27634.0,24.0733,24.0812,24.0653,24.0733,27634.0
2015-10-20 12:50:00,30.33,30.33,30.25,30.31,217006.0,24.0812,24.0812,24.0177,24.0653,217006.0
2015-10-20 12:55:00,30.31,30.33,30.25,30.29,153140.0,24.0653,24.0812,24.0177,24.0495,153140.0
2015-10-20 13:00:00,30.29,30.35,30.29,30.34,43434.0,24.0495,24.0971,24.0495,24.0891,43434.0
2015-10-20 13:05:00,30.34,30.34,30.29,30.31,98328.0,24.0891,24.0891,24.0495,24.0653,98328.0
2015-10-20 13:10:00,30.31,30.35,30.31,30.34,98014.0,24.0653,24.0971,24.0653,24.0891,98014.0
2015-10-20 13:15:00,30.34,30.35,30.33,30.33,83470.0,24.0891,24.0971,24.0812,24.0812,83470.0
2015-10-20 13:20:00,30.33,30.35,30.32,30.33,47050.0,24.0812,24.0971,24.0733,24.0812,47050.0
2015-10-20 13:25:00,30.33,30.36,30.31,30.35,32788.0,24.0812,24.105,24.0653,24.0971,32788.0
2015-10-20 13:30:00,30.35,30.39,30.35,30.39,35530.0,24.0971,24.1288,24.0971,24.1288,35530.0
2015-10-20 13:35:00,30.4,30.43,30.39,30.43,34214.0,24.1368,24.1606,24.1288,24.1606,34214.0
2015-10-20 13:40:00,30.44,30.47,30.43,30.47,31780.0,24.1685,24.1924,24.1606,24.1924,31780.0
2015-10-20 13:45:00,30.47,30.51,30.47,30.5,29210.0,24.1924,24.2241,24.1924,24.2162,29210.0
2015-10-20 13:50:00,30.5,30.52,30.49,30.52,54744.0,24.2162,24.2321,24.2082,24.2321,54744.0
2015-10-20 13:55:00,30.52,30.54,30.52,30.53,27328.0,24.2321,24.2479,24.2321,24.24,27328.0
2015-10-20 14:00:00,30.53,30.6,30.52,30.6,161640.0,24.24,24.2956,24.2321,24.2956,161640.0
2015-10-20 14:05:00,30.59,30.59,30.56,30.57,38774.0,24.2876,24.2876,24.2638,24.2718,38774.0
2015-10-20 14:10:00,30.57,30.61,30.57,30.61,23462.0,24.2718,24.3035,24.2718,24.3035,23462.0
2015-10-20 14:15:00,30.61,30.61,30.58,30.6,35910.0,24.3035,24.3035,24.2797,24.2956,35910.0
2015-10-20 14:20:00,30.61,30.61,30.59,30.6,35764.0,24.3035,24.3035,24.2876,24.2956,35764.0
2015-10-20 14:25:00,30.6,30.64,30.6,30.63,29004.0,24.2956,24.3273,24.2956,24.3194,29004.0
2015-10-20 14:30:00,30.63,30.63,30.61,30.61,19924.0,24.3194,24.3194,24.3035,24.3035,19924.0
2015-10-20 14:35:00,30.61,30.62,30.59,30.59,45286.0,24.3035,24.3115,24.2876,24.2876,45286.0
2015-10-20 14:40:00,30.6,30.62,30.6,30.61,35868.0,24.2956,24.3115,24.2956,24.3035,35868.0
2015-10-20 14:45:00,30.61,30.63,30.61,30.63,26008.0,24.3035,24.3194,24.3035,24.3194,26008.0
2015-10-20 14:50:00,30.63,30.65,30.62,30.64,40466.0,24.3194,24.3353,24.3115,24.3273,40466.0
2015-10-20 14:55:00,30.64,30.69,30.63,30.68,73368.0,24.3273,24.367,24.3194,24.3591,73368.0
2015-10-20 15:00:00,30.68,30.71,30.64,30.64,100100.0,24.3591,24.3829,24.3273,24.3273,100100.0
2015-10-20 15:05:00,30.64,30.65,30.63,30.65,15294.0,24.3273,24.3353,24.3194,24.3353,15294.0
2015-10-20 15:10:00,30.65,30.68,30.64,30.64,35292.0,24.3353,24.3591,24.3273,24.3273,35292.0
2015-10-20 15:15:00,30.64,30.64,30.6,30.61,34000.0,24.3273,24.3273,24.2956,24.3035,34000.0
2015-10-20 15:20:00,30.61,30.63,30.61,30.62,45078.0,24.3035,24.3194,24.3035,24.3115,45078.0
2015-10-20 15:25:00,30.62,30.63,30.61,30.61,103202.0,24.3115,24.3194,24.3035,24.3035,103202.0
2015-10-20 15:30:00,30.61,30.63,30.6,30.61,32120.0,24.3035,24.3194,24.2956,24.3035,32120.0
2015-10-20 15:35:00,30.61,30.63,30.61,30.62,60860.0,24.3035,24.3194,24.3035,24.3115,60860.0
2015-10-20 15:40:00,30.63,30.63,30.62,30.63,55996.0,24.3194,24.3194,24.3115,24.3194,55996.0
2015-10-20 15:45:00,30.63,30.64,30.61,30.62,148994.0,24.3194,24.3273,24.3035,24.3115,148994.0
2015-10-20 15:50:00,30.62,30.66,30.61,30.66,99038.0,24.3115,24.3432,24.3035,24.3432,99038.0
2015-10-20 15:55:00,30.66,30.66,30.63,30.65,321058.0,24.3432,24.3432,24.3194,24.3353,321058.0
2015-10-21 09:30:00,30.77,30.78,30.65,30.71,68572.0,24.4306,24.4385,24.3353,24.3829,68572.0
2015-10-21 09:35:00,30.72,30.8,30.68,30.78,75670.0,24.3909,24.4544,24.3591,24.4385,75670.0
2015-10-21 09:40:00,30.78,30.8,30.74,30.75,43946.0,24.4385,24.4544,24.4067,24.4147,43946.0
2015-10-21 09:45:00,30.75,30.75,30.72,30.73,50474.0,24.4147,24.4147,24.3909,24.3988,50474.0
2015-10-21 09:50:00,30.73,30.75,30.7,30.73,67634.0,24.3988,24.4147,24.375,24.3988,67634.0
2015-10-21 09:55:00,30.72,30.75,30.71,30.75,42958.0,24.3909,24.4147,24.3829,24.4147,42958.0
2015-10-21 10:00:00,30.74,30.74,30.71,30.73,54310.0,24.4067,24.4067,24.3829,24.3988,54310.0
2015-10-21 10:05:00,30.72,30.72,30.69,30.71,37400.0,24.3909,24.3909,24.367,24.3829,37400.0
2015-10-21 10:10:00,30.71,30.71,30.68,30.71,36448.0,24.3829,24.3829,24.3591,24.3829,36448.0
2015-10-21 10:15:00,30.7,30.7,30.66,30.67,43456.0,24.375,24.375,24.3432,24.3512,43456.0
2015-10-21 10:20:00,30.67,30.68,30.66,30.68,31084.0,24.3512,24.3591,24.3432,24.3591,31084.0
2015-10-21 10:25:00,30.67,30.7,30.66,30.68,35102.0,24.3512,24.375,24.3432,24.3591,35102.0
2015-10-21 10:30:00,30.68,30.68,30.64,30.64,34906.0,24.3591,24.3591,24.3273,24.3273,34906.0
2015-10-21 10:35:00,30.64,30.67,30.63,30.66,39302.0,24.3273,24.3512,24.3194,24.3432,39302.0
2015-10-21 10:40:00,30.67,30.68,30.66,30.68,25450.0,24.3512,24.3591,24.3432,24.3591,25450.0
2015-10-21 10:45:00,30.67,30.68,30.67,30.68,26654.0,24.3512,24.3591,24.3512,24.3591,26654.0
2015-10-21 10:50:00,30.68,30.68,30.66,30.66,29696.0,24.3591,24.3591,24.3432,24.3432,29696.0
2015-10-21 10:55:00,30.67,30.7,30.67,30.69,24660.0,24.3512,24.375,24.3512,24.367,24660.0
2015-10-21 11:00:00,30.68,30.71,30.68,30.71,36614.0,24.3591,24.3829,24.3591,24.3829,36614.0
2015-10-21 11:05:00,30.7,30.72,30.68,30.7,47696.0,24.375,24.3909,24.3591,24.375,47696.0
2015-10-21 11:10:00,30.7,30.7,30.67,30.68,61988.0,24.375,24.375,24.3512,24.3591,61988.0
2015-10-21 11:15:00,30.68,30.73,30.68,30.72,73560.0,24.3591,24.3988,24.3591,24.3909,73560.0
2015-10-21 11:20:00,30.72,30.79,30.7,30.79,98460.0,24.3909,24.4464,24.375,24.4464,98460.0
2015-10-21 11:25:00,30.79,30.82,30.79,30.8,32360.0,24.4464,24.4703,24.4464,24.4544,32360.0
2015-10-21 11:30:00,30.8,30.81,30.78,30.81,52348.0,24.4544,24.4623,24.4385,24.4623,52348.0
2015-10-21 11:35:00,30.81,30.81,30.78,30.8,39196.0,24.4623,24.4623,24.4385,24.4544,39196.0
2015-10-21 11:40:00,30.8,30.85,30.8,30.84,71002.0,24.4544,24.4941,24.4544,24.4861,71002.0
2015-10-21 11:45:00,30.83,30.85,30.81,30.85,20100.0,24.4782,24.4941,24.4623,24.4941,20100.0
2015-10-21 11:50:00,30.84,30.87,30.84,30.86,31146.0,24.4861,24.51,24.4861,24.502,31146.0
2015-10-21 11:55:00,30.86,30.87,30.84,30.85,22740.0,24.502,24.51,24.4861,24.4941,22740.0
2015-10-21 12:00:00,30.85,30.86,30.84,30.84,24640.0,24.4941,24.502,24.4861,24.4861,24640.0
2015-10-21 12:05:00,30.84,30.84,30.83,30.83,16806.0,24.4861,24.4861,24.4782,24.4782,16806.0
2015-10-21 12:10:00,30.83,30.84,30.82,30.84,21188.0,24.4782,24.4861,24.4703,24.4861,21188.0
2015-10-21 12:15:00,30.84,30.84,30.81,30.81,14936.0,24.4861,24.4861,24.4623,24.4623,14936.0
2015-10-21 12:20:00,30.81,30.83,30.81,30.82,18976.0,24.4623,24.4782,24.4623,24.4703,18976.0
2015-10-21 12:25:00,30.82,30.83,30.81,30.83,24364.0,24.4703,24.4782,24.4623,24.4782,24364.0
2015-10-21 12:30:00,30.83,30.84,30.82,30.83,18354.0,24.4782,24.4861,24.4703,24.4782,18354.0
2015-10-21 12:35:00,30.83,30.84,30.81,30.81,18346.0,24.4782,24.4861,24.4623,24.4623,18346.0
2015-10-21 12:40:00,30.81,30.83,30.81,30.81,16784.0,24.4623,24.4782,24.4623,24.4623,16784.0
2015-10-21 12:45:00,30.82,30.82,30.81,30.82,17484.0,24.4703,24.4703,24.4623,24.4703,17484.0
2015-10-21 12:50:00,30.82,30.82,30.81,30.81,26556.0,24.4703,24.4703,24.4623,24.4623,26556.0
2015-10-21 12:55:00,30.81,30.83,30.8,30.81,63612.0,24.4623,24.4782,24.4544,24.4623,63612.0
2015-10-21 13:00:00,30.81,30.83,30.81,30.82,77836.0,24.4623,24.4782,24.4623,24.4703,77836.0
2015-10-21 13:05:00,30.82,30.83,30.81,30.81,49544.0,24.4703,24.4782,24.4623,24.4623,49544.0
2015-10-21 13:10:00,30.81,30.83,30.8,30.83,49388.0,24.4623,24.4782,24.4544,24.4782,49388.0
2015-10-21 13:15:00,30.83,30.83,30.8,30.81,68700.0,24.4782,24.4782,24.4544,24.4623,68700.0
2015-10-21 13:20:00,30.81,30.81,30.75,30.76,30858.0,24.4623,24.4623,24.4147,24.4226,30858.0
2015-10-21 13:25:00,30.75,30.76,30.71,30.73,25440.0,24.4147,24.4226,24.3829,24.3988,25440.0
2015-10-21 13:30:00,30.72,30.73,30.68,30.7,48318.0,24.3909,24.3988,24.3591,24.375,48318.0
2015-10-21 13:35:00,30.71,30.71,30.66,30.68,52320.0,24.3829,24.3829,24.3432,24.3591,52320.0
2015-10-21 13:40:00,30.68,30.72,30.68,30.71,51068.0,24.3591,24.3909,24.3591,24.3829,51068.0
2015-10-21 13:45:00,30.71,30.74,30.7,30.74,28432.0,24.3829,24.4067,24.375,24.4067,28432.0
2015-10-21 13:50:00,30.73,30.77,30.71,30.75,52254.0,24.3988,24.4306,24.3829,24.4147,52254.0
2015-10-21 13:55:00,30.75,30.75,30.7,30.7,15126.0,24.4147,24.4147,24.375,24.375,15126.0
2015-10-21 14:00:00,30.7,30.72,30.68,30.7,26206.0,24.375,24.3909,24.3591,24.375,26206.0
2015-10-21 14:05:00,30.71,30.75,30.7,30.73,27536.0,24.3829,24.4147,24.375,24.3988,27536.0
2015-10-21 14:10:00,30.73,30.74,30.7,30.72,10874.0,24.3988,24.4067,24.375,24.3909,10874.0
2015-10-21 14:15:00,30.72,30.74,30.7,30.74,19938.0,24.3909,24.4067,24.375,24.4067,19938.0
2015-10-21 14:20:00,30.74,30.74,30.7,30.71,25346.0,24.4067,24.4067,24.375,24.3829,25346.0
2015-10-21 14:25:00,30.71,30.73,30.7,30.71,20266.0,24.3829,24.3988,24.375,24.3829,20266.0
2015-10-21 14:30:00,30.71,30.72,30.7,30.72,21852.0,24.3829,24.3909,24.375,24.3909,21852.0
2015-10-21 14:35:00,30.72,30.78,30.71,30.77,41824.0,24.3909,24.4385,24.3829,24.4306,41824.0
2015-10-21 14:40:00,30.77,30.81,30.77,30.81,22362.0,24.4306,24.4623,24.4306,24.4623,22362.0
2015-10-21 14:45:00,30.8,30.81,30.79,30.8,13206.0,24.4544,24.4623,24.4464,24.4544,13206.0
2015-10-21 14:50:00,30.8,30.82,30.78,30.79,30254.0,24.4544,24.4703,24.4385,24.4464,30254.0
2015-10-21 14:55:00,30.79,30.81,30.79,30.79,35480.0,24.4464,24.4623,24.4464,24.4464,35480.0
2015-10-21 15:00:00,30.79,30.81,30.79,30.81,27622.0,24.4464,24.4623,24.4464,24.4623,27622.0
2015-10-21 15:05:00,30.8,30.81,30.78,30.79,39574.0,24.4544,24.4623,24.4385,24.4464,39574.0
2015-10-21 15:10:00,30.79,30.79,30.73,30.74,31814.0,24.4464,24.4464,24.3988,24.4067,31814.0
2015-10-21 15:15:00,30.74,30.74,30.71,30.72,72444.0,24.4067,24.4067,24.3829,24.3909,72444.0
2015-10-21 15:20:00,30.71,30.74,30.71,30.72,43398.0,24.3829,24.4067,24.3829,24.3909,43398.0
2015-10-21 15:25:00,30.72,30.73,30.71,30.72,31088.0,24.3909,24.3988,24.3829,24.3909,31088.0
2015-10-21 15:30:00,30.72,30.73,30.7,30.72,70258.0,24.3909,24.3988,24.375,24.3909,70258.0
2015-10-21 15:35:00,30.73,30.73,30.7,30.72,91082.0,24.3988,24.3988,24.375,24.3909,91082.0
2015-10-21 15:40:00,30.71,30.72,30.67,30.67,125622.0,24.3829,24.3909,24.3512,24.3512,125622.0
2015-10-21 15:45:00,30.67,30.68,30.66,30.68,116784.0,24.3512,24.3591,24.3432,24.3591,116784.0
2015-10-21 15:50:00,30.68,30.68,30.66,30.68,163906.0,24.3591,24.3591,24.3432,24.3591,163906.0
2015-10-21 15:55:00,30.68,30.68,30.65,30.67,279592.0,24.3591,24.3591,24.3353,24.3512,279592.0
2015-10-22 09:30:00,30.85,30.95,30.83,30.93,61860.0,24.4941,24.5735,24.4782,24.5576,61860.0
2015-10-22 09:35:00,30.93,31.0,30.91,30.95,35792.0,24.5576,24.6132,24.5417,24.5735,35792.0
2015-10-22 09:40:00,30.96,31.1,30.95,31.07,46208.0,24.5814,24.6926,24.5735,24.6688,46208.0
2015-10-22 09:45:00,31.06,31.1,31.03,31.1,30532.0,24.6608,24.6926,24.637,24.6926,30532.0
2015-10-22 09:50:00,31.1,31.13,31.06,31.09,22026.0,24.6926,24.7164,24.6608,24.6846,22026.0
2015-10-22 09:55:00,31.09,31.13,31.07,31.11,18976.0,24.6846,24.7164,24.6688,24.7005,18976.0
2015-10-22 10:00:00,31.11,31.15,31.08,31.13,75056.0,24.7005,24.7323,24.6767,24.7164,75056.0
2015-10-22 10:05:00,31.12,31.18,31.12,31.16,60208.0,24.7084,24.7561,24.7084,24.7402,60208.0
2015-10-22 10:10:00,31.16,31.17,31.09,31.09,105214.0,24.7402,24.7481,24.6846,24.6846,105214.0
2015-10-22 10:15:00,31.08,31.11,31.07,31.1,56096.0,24.6767,24.7005,24.6688,24.6926,56096.0
2015-10-22 10:20:00,31.1,31.1,31.05,31.05,51148.0,24.6926,24.6926,24.6529,24.6529,51148.0
2015-10-22 10:25:00,31.06,31.06,31.0,31.03,49710.0,24.6608,24.6608,24.6132,24.637,49710.0
2015-10-22 10:30:00,31.03,31.05,31.01,31.01,47078.0,24.637,24.6529,24.6211,24.6211,47078.0
2015-10-22 10:35:00,31.01,31.07,31.01,31.05,44804.0,24.6211,24.6688,24.6211,24.6529,44804.0
2015-10-22 10:40:00,31.05,31.09,31.04,31.08,45810.0,24.6529,24.6846,24.6449,24.6767,45810.0
2015-10-22 10:45:00,31.09,31.11,31.07,31.09,62442.0,24.6846,24.7005,24.6688,24.6846,62442.0
2015-10-22 10:50:00,31.1,31.1,31.04,31.04,51214.0,24.6926,24.6926,24.6449,24.6449,51214.0
2015-10-22 10:55:00,31.05,31.07,31.05,31.07,33000.0,24.6529,24.6688,24.6529,24.6688,33000.0
2015-10-22 11:00:00,31.07,31.09,31.06,31.09,33600.0,24.6688,24.6846,24.6608,24.6846,33600.0
2015-10-22 11:05:00,31.09,31.09,31.05,31.06,24132.0,24.6846,24.6846,24.6529,24.6608,24132.0
2015-10-22 11:10:00,31.06,31.1,31.06,31.08,35200.0,24.6608,24.6926,24.6608,24.6767,35200.0
2015-10-22 11:15:00,31.08,31.09,31.07,31.07,27958.0,24.6767,24.6846,24.6688,24.6688,27958.0
2015-10-22 11:20:00,31.08,31.09,31.07,31.08,28260.0,24.6767,24.6846,24.6688,24.6767,28260.0
2015-10-22 11:25:00,31.08,31.1,31.08,31.09,28380.0,24.6767,24.6926,24.6767,24.6846,28380.0
2015-10-22 11:30:00,31.09,31.15,31.09,31.14,58138.0,24.6846,24.7323,24.6846,24.7243,58138.0
2015-10-22 11:35:00,31.15,31.21,31.15,31.19,68702.0,24.7323,24.7799,24.7323,24.764,68702.0
2015-10-22 11:40:00,31.2,31.22,31.18,31.22,36618.0,24.772,24.7878,24.7561,24.7878,36618.0
2015-10-22 11:45:00,31.22,31.28,31.22,31.26,41522.0,24.7878,24.8355,24.7878,24.8196,41522.0
2015-10-22 11:50:00,31.26,31.27,31.21,31.21,38644.0,24.8196,24.8275,24.7799,24.7799,38644.0
2015-10-22 11:55:00,31.21,31.21,31.17,31.17,33098.0,24.7799,24.7799,24.7481,24.7481,33098.0
2015-10-22 12:00:00,31.18,31.18,31.16,31.17,29386.0,24.7561,24.7561,24.7402,24.7481,29386.0
2015-10-22 12:05:00,31.17,31.18,31.17,31.17,24686.0,24.7481,24.7561,24.7481,24.7481,24686.0
2015-10-22 12:10:00,31.17,31.18,31.17,31.17,38958.0,24.7481,24.7561,24.7481,24.7481,38958.0
2015-10-22 12:15:00,31.16,31.16,31.15,31.15,34614.0,24.7402,24.7402,24.7323,24.7323,34614.0
2015-10-22 12:20:00,31.15,31.2,31.15,31.19,51628.0,24.7323,24.772,24.7323,24.764,51628.0
2015-10-22 12:25:00,31.2,31.25,31.2,31.21,27316.0,24.772,24.8117,24.772,24.7799,27316.0
2015-10-22 12:30:00,31.21,31.22,31.17,31.17,30500.0,24.7799,24.7878,24.7481,24.7481,30500.0
2015-10-22 12:35:00,31.17,31.18,31.16,31.17,40072.0,24.7481,24.7561,24.7402,24.7481,40072.0
2015-10-22 12:40:00,31.17,31.18,31.16,31.17,37934.0,24.7481,24.7561,24.7402,24.7481,37934.0
2015-10-22 12:45:00,31.17,31.17,31.15,31.16,24202.0,24.7481,24.7481,24.7323,24.7402,24202.0
2015-10-22 12:50:00,31.15,31.17,31.14,31.17,33336.0,24.7323,24.7481,24.7243,24.7481,33336.0
2015-10-22 12:55:00,31.17,31.17,31.15,31.17,27786.0,24.7481,24.7481,24.7323,24.7481,27786.0
2015-10-22 13:00:00,31.17,31.17,31.16,31.17,29508.0,24.7481,24.7481,24.7402,24.7481,29508.0
2015-10-22 13:05:00,31.17,31.18,31.15,31.15,33982.0,24.7481,24.7561,24.7323,24.7323,33982.0
2015-10-22 13:10:00,31.15,31.18,31.14,31.18,30902.0,24.7323,24.7561,24.7243,24.7561,30902.0
2015-10-22 13:15:00,31.18,31.18,31.17,31.18,39968.0,24.7561,24.7561,24.7481,24.7561,39968.0
2015-10-22 13:20:00,31.18,31.19,31.18,31.19,33092.0,24.7561,24.764,24.7561,24.764,33092.0
2015-10-22 13:25:00,31.19,31.19,31.16,31.18,52664.0,24.764,24.764,24.7402,24.7561,52664.0
2015-10-22 13:30:00,31.18,31.18,31.16,31.17,27906.0,24.7561,24.7561,24.7402,24.7481,27906.0
2015-10-22 13:35:00,31.17,31.17,31.11,31.11,52052.0,24.7481,24.7481,24.7005,24.7005,52052.0
2015-10-22 13:40:00,31.11,31.11,31.08,31.1,41070.0,24.7005,24.7005,24.6767,24.6926,41070.0
2015-10-22 13:45:00,31.11,31.11,31.06,31.09,33988.0,24.7005,24.7005,24.6608,24.6846,33988.0
2015-10-22 13:50:00,31.08,31.11,31.08,31.09,29880.0,24.6767,24.7005,24.6767,24.6846,29880.0
2015-10-22 13:55:00,31.09,31.1,31.07,31.08,39900.0,24.6846,24.6926,24.6688,24.6767,39900.0
2015-10-22 14:00:00,31.07,31.07,31.03,31.04,92406.0,24.6688,24.6688,24.637,24.6449,92406.0
2015-10-22 14:05:00,31.03,31.03,30.96,30.96,76128.0,24.637,24.637,24.5814,24.5814,76128.0
2015-10-22 14:10:00,30.96,30.98,30.93,30.97,76132.0,24.5814,24.5973,24.5576,24.5894,76132.0
2015-10-22 14:15:00,30.97,30.97,30.93,30.93,44020.0,24.5894,24.5894,24.5576,24.5576,44020.0
2015-10-22 14:20:00,30.93,30.96,30.91,30.96,45532.0,24.5576,24.5814,24.5417,24.5814,45532.0
2015-10-22 14:25:00,30.96,30.97,30.94,30.94,42352.0,24.5814,24.5894,24.5655,24.5655,42352.0
2015-10-22 14:30:00,30.93,30.99,30.93,30.99,42344.0,24.5576,24.6052,24.5576,24.6052,42344.0
2015-10-22 14:35:00,30.99,31.04,30.99,31.03,34738.0,24.6052,24.6449,24.6052,24.637,34738.0
2015-10-22 14:40:00,31.03,31.05,31.02,31.05,45970.0,24.637,24.6529,24.6291,24.6529,45970.0
2015-10-22 14:45:00,31.05,31.08,31.05,31.08,39142.0,24.6529,24.6767,24.6529,24.6767,39142.0
2015-10-22 14:50:00,31.08,31.13,31.07,31.11,44144.0,24.6767,24.7164,24.6688,24.7005,44144.0
2015-10-22 14:55:00,31.11,31.12,31.09,31.11,21866.0,24.7005,24.7084,24.6846,24.7005,21866.0
2015-10-22 15:00:00,31.12,31.13,31.09,31.11,57962.0,24.7084,24.7164,24.6846,24.7005,57962.0
2015-10-22 15:05:00,31.11,31.13,31.1,31.11,63796.0,24.7005,24.7164,24.6926,24.7005,63796.0
2015-10-22 15:10:00,31.11,31.13,31.1,31.13,34368.0,24.7005,24.7164,24.6926,24.7164,34368.0
2015-10-22 15:15:00,31.13,31.15,31.11,31.13,38718.0,24.7164,24.7323,24.7005,24.7164,38718.0
2015-10-22 15:20:00,31.13,31.14,31.1,31.12,62330.0,24.7164,24.7243,24.6926,24.7084,62330.0
2015-10-22 15:25:00,31.11,31.16,31.11,31.16,45310.0,24.7005,24.7402,24.7005,24.7402,45310.0
2015-10-22 15:30:00,31.16,31.18,31.11,31.12,55730.0,24.7402,24.7561,24.7005,24.7084,55730.0
2015-10-22 15:35:00,31.12,31.14,31.09,31.1,50148.0,24.7084,24.7243,24.6846,24.6926,50148.0
2015-10-22 15:40:00,31.1,31.1,31.08,31.09,72848.0,24.6926,24.6926,24.6767,24.6846,72848.0
2015-10-22 15:45:00,31.09,31.13,31.09,31.09,100300.0,24.6846,24.7164,24.6846,24.6846,100300.0
2015-10-22 15:50:00,31.09,31.09,31.04,31.06,115680.0,24.6846,24.6846,24.6449,24.6608,115680.0
2015-10-22 15:55:00,31.06,31.11,31.06,31.1,274856.0,24.6608,24.7005,24.6608,24.6926,274856.0
2015-10-23 09:30:00,31.25,31.37,31.21,31.3,142610.0,24.8117,24.9069,24.7799,24.8514,142610.0
2015-10-23 09:35:00,31.31,31.31,31.2,31.28,35258.0,24.8593,24.8593,24.772,24.8355,35258.0
2015-10-23 09:40:00,31.27,31.41,31.27,31.4,61782.0,24.8275,24.9387,24.8275,24.9308,61782.0
2015-10-23 09:45:00,31.4,31.46,31.39,31.4,55226.0,24.9308,24.9784,24.9228,24.9308,55226.0
2015-10-23 09:50:00,31.4,31.49,31.4,31.48,64030.0,24.9308,25.0022,24.9308,24.9943,64030.0
2015-10-23 09:55:00,31.47,31.55,31.46,31.52,63534.0,24.9863,25.0499,24.9784,25.026,63534.0
2015-10-23 10:00:00,31.52,31.53,31.46,31.53,51630.0,25.026,25.034,24.9784,25.034,51630.0
2015-10-23 10:05:00,31.52,31.55,31.49,31.53,101398.0,25.026,25.0499,25.0022,25.034,101398.0
2015-10-23 10:10:00,31.52,31.53,31.48,31.5,44550.0,25.026,25.034,24.9943,25.0102,44550.0
2015-10-23 10:15:00,31.5,31.5,31.46,31.46,45196.0,25.0102,25.0102,24.9784,24.9784,45196.0
2015-10-23 10:20:00,31.46,31.52,31.43,31.51,44328.0,24.9784,25.026,24.9546,25.0181,44328.0
2015-10-23 10:25:00,31.5,31.5,31.46,31.47,49028.0,25.0102,25.0102,24.9784,24.9863,49028.0
2015-10-23 10:30:00,31.47,31.49,31.46,31.48,31982.0,24.9863,25.0022,24.9784,24.9943,31982.0
2015-10-23 10:35:00,31.47,31.48,31.42,31.43,53826.0,24.9863,24.9943,24.9466,24.9546,53826.0
2015-10-23 10:40:00,31.43,31.49,31.42,31.48,41876.0,24.9546,25.0022,24.9466,24.9943,41876.0
2015-10-23 10:45:00,31.48,31.5,31.43,31.45,40412.0,24.9943,25.0102,24.9546,24.9705,40412.0
2015-10-23 10:50:00,31.44,31.47,31.43,31.47,40804.0,24.9625,24.9863,24.9546,24.9863,40804.0
2015-10-23 10:55:00,31.46,31.47,31.44,31.47,44242.0,24.9784,24.9863,24.9625,24.9863,44242.0
2015-10-23 11:00:00,31.47,31.5,31.45,31.49,48026.0,24.9863,25.0102,24.9705,25.0022,48026.0
2015-10-23 11:05:00,31.49,31.53,31.48,31.49,45126.0,25.0022,25.034,24.9943,25.0022,45126.0
2015-10-23 11:10:00,31.49,31.5,31.41,31.42,55024.0,25.0022,25.0102,24.9387,24.9466,55024.0
2015-10-23 11:15:00,31.41,31.43,31.38,31.42,52126.0,24.9387,24.9546,24.9149,24.9466,52126.0
2015-10-23 11:20:00,31.41,31.44,31.4,31.43,38500.0,24.9387,24.9625,24.9308,24.9546,38500.0
2015-10-23 11:25:00,31.43,31.44,31.41,31.43,43966.0,24.9546,24.9625,24.9387,24.9546,43966.0
2015-10-23 11:30:00,31.43,31.44,31.42,31.42,45170.0,24.9546,24.9625,24.9466,24.9466,45170.0
2015-10-23 11:35:00,31.42,31.43,31.39,31.41,28970.0,24.9466,24.9546,24.9228,24.9387,28970.0
2015-10-23 11:40:00,31.41,31.48,31.41,31.47,65494.0,24.9387,24.9943,24.9387,24.9863,65494.0
2015-10-23 11:45:00,31.47,31.49,31.45,31.48,45496.0,24.9863,25.0022,24.9705,24.9943,45496.0
2015-10-23 11:50:00,31.47,31.48,31.45,31.47,32206.0,24.9863,24.9943,24.9705,24.9863,32206.0
2015-10-23 11:55:00,31.47,31.5,31.43,31.45,75306.0,24.9863,25.0102,24.9546,24.9705,75306.0
2015-10-23 12:00:00,31.45,31.49,31.43,31.49,39514.0,24.9705,25.0022,24.9546,25.0022,39514.0
2015-10-23 12:05:00,31.49,31.49,31.46,31.48,26276.0,25.0022,25.0022,24.9784,24.9943,26276.0
2015-10-23 12:10:00,31.48,31.5,31.46,31.49,27088.0,24.9943,25.0102,24.9784,25.0022,27088.0
2015-10-23 12:15:00,31.49,31.5,31.48,31.5,26992.0,25.0022,25.0102,24.9943,25.0102,26992.0
2015-10-23 12:20:00,31.5,31.53,31.5,31.53,25552.0,25.0102,25.034,25.0102,25.034,25552.0
2015-10-23 12:25:00,31.52,31.56,31.52,31.53,43356.0,25.026,25.0578,25.026,25.034,43356.0
2015-10-23 12:30:00,31.54,31.55,31.51,31.52,35618.0,25.0419,25.0499,25.0181,25.026,35618.0
2015-10-23 12:35:00,31.52,31.53,31.5,31.5,31774.0,25.026,25.034,25.0102,25.0102,31774.0
2015-10-23 12:40:00,31.5,31.52,31.49,31.52,34830.0,25.0102,25.026,25.0022,25.026,34830.0
2015-10-23 12:45:00,31.52,31.55,31.5,31.5,49346.0,25.026,25.0499,25.0102,25.0102,49346.0
2015-10-23 12:50:00,31.5,31.51,31.49,31.5,33906.0,25.0102,25.0181,25.0022,25.0102,33906.0
2015-10-23 12:55:00,31.5,31.54,31.5,31.5,69940.0,25.0102,25.0419,25.0102,25.0102,69940.0
2015-10-23 13:00:00,31.51,31.51,31.49,31.5,36732.0,25.0181,25.0181,25.0022,25.0102,36732.0
2015-10-23 13:05:00,31.5,31.52,31.49,31.51,36220.0,25.0102,25.026,25.0022,25.0181,36220.0
2015-10-23 13:10:00,31.52,31.52,31.5,31.52,22448.0,25.026,25.026,25.0102,25.026,22448.0
2015-10-23 13:15:00,31.52,31.53,31.48,31.51,57762.0,25.026,25.034,24.9943,25.0181,57762.0
2015-10-23 13:20:00,31.51,31.54,31.5,31.52,42074.0,25.0181,25.0419,25.0102,25.026,42074.0
2015-10-23 13:25:00,31.51,31.55,31.5,31.51,58392.0,25.0181,25.0499,25.0102,25.0181,58392.0
2015-10-23 13:30:00,31.52,31.54,31.5,31.5,38626.0,25.026,25.0419,25.0102,25.0102,38626.0
2015-10-23 13:35:00,31.51,31.53,31.5,31.52,30930.0,25.0181,25.034,25.0102,25.026,30930.0
2015-10-23 13:40:00,31.52,31.53,31.5,31.52,112706.0,25.026,25.034,25.0102,25.026,112706.0
2015-10-23 13:45:00,31.52,31.57,31.51,31.56,55854.0,25.026,25.0657,25.0181,25.0578,55854.0
2015-10-23 13:50:00,31.56,31.58,31.54,31.58,36578.0,25.0578,25.0737,25.0419,25.0737,36578.0
2015-10-23 13:55:00,31.57,31.58,31.55,31.56,45682.0,25.0657,25.0737,25.0499,25.0578,45682.0
2015-10-23 14:00:00,31.56,31.63,31.55,31.61,93768.0,25.0578,25.1134,25.0499,25.0975,93768.0
2015-10-23 14:05:00,31.61,31.63,31.6,31.6,35138.0,25.0975,25.1134,25.0896,25.0896,35138.0
2015-10-23 14:10:00,31.61,31.61,31.56,31.57,28018.0,25.0975,25.0975,25.0578,25.0657,28018.0
2015-10-23 14:15:00,31.57,31.61,31.57,31.61,43850.0,25.0657,25.0975,25.0657,25.0975,43850.0
2015-10-23 14:20:00,31.61,31.63,31.6,31.62,29918.0,25.0975,25.1134,25.0896,25.1054,29918.0
2015-10-23 14:25:00,31.63,31.65,31.62,31.65,35640.0,25.1134,25.1293,25.1054,25.1293,35640.0
2015-10-23 14:30:00,31.65,31.67,31.64,31.65,47186.0,25.1293,25.1451,25.1213,25.1293,47186.0
2015-10-23 14:35:00,31.65,31.68,31.64,31.68,66284.0,25.1293,25.1531,25.1213,25.1531,66284.0
2015-10-23 14:40:00,31.67,31.71,31.67,31.7,55590.0,25.1451,25.1769,25.1451,25.169,55590.0
2015-10-23 14:45:00,31.69,31.72,31.68,31.72,36132.0,25.161,25.1848,25.1531,25.1848,36132.0
2015-10-23 14:50:00,31.72,31.73,31.68,31.68,54576.0,25.1848,25.1928,25.1531,25.1531,54576.0
2015-10-23 14:55:00,31.68,31.7,31.67,31.67,55618.0,25.1531,25.169,25.1451,25.1451,55618.0
2015-10-23 15:00:00,31.67,31.7,31.67,31.68,54694.0,25.1451,25.169,25.1451,25.1531,54694.0
2015-10-23 15:05:00,31.68,31.69,31.63,31.65,98580.0,25.1531,25.161,25.1134,25.1293,98580.0
2015-10-23 15:10:00,31.65,31.67,31.64,31.66,63064.0,25.1293,25.1451,25.1213,25.1372,63064.0
2015-10-23 15:15:00,31.66,31.68,31.66,31.67,44846.0,25.1372,25.1531,25.1372,25.1451,44846.0
2015-10-23 15:20:00,31.67,31.67,31.65,31.65,115144.0,25.1451,25.1451,25.1293,25.1293,115144.0
2015-10-23 15:25:00,31.65,31.65,31.63,31.65,86088.0,25.1293,25.1293,25.1134,25.1293,86088.0
2015-10-23 15:30:00,31.65,31.66,31.63,31.64,77100.0,25.1293,25.1372,25.1134,25.1213,77100.0
2015-10-23 15:35:00,31.64,31.66,31.63,31.65,80858.0,25.1213,25.1372,25.1134,25.1293,80858.0
2015-10-23 15:40:00,31.65,31.65,31.64,31.65,140244.0,25.1293,25.1293,25.1213,25.1293,140244.0
2015-10-23 15:45:00,31.65,31.67,31.64,31.67,145318.0,25.1293,25.1451,25.1213,25.1451,145318.0
2015-10-23 15:50:00,31.67,31.68,31.66,31.68,211126.0,25.1451,25.1531,25.1372,25.1531,211126.0
2015-10-23 15:55:00,31.68,31.73,31.68,31.71,565690.0,25.1531,25.1928,25.1531,25.1769,565690.0
2015-10-26 09:30:00,31.68,31.84,31.61,31.84,142890.0,25.1531,25.2801,25.0975,25.2801,142890.0
2015-10-26 09:35:00,31.82,31.85,31.65,31.65,39158.0,25.2642,25.288,25.1293,25.1293,39158.0
2015-10-26 09:40:00,31.65,31.76,31.65,31.74,68508.0,25.1293,25.2166,25.1293,25.2007,68508.0
2015-10-26 09:45:00,31.73,31.75,31.71,31.73,53068.0,25.1928,25.2087,25.1769,25.1928,53068.0
2015-10-26 09:50:00,31.72,31.75,31.71,31.73,60206.0,25.1848,25.2087,25.1769,25.1928,60206.0
2015-10-26 09:55:00,31.74,31.76,31.72,31.74,47718.0,25.2007,25.2166,25.1848,25.2007,47718.0
2015-10-26 10:00:00,31.73,31.74,31.65,31.7,106276.0,25.1928,25.2007,25.1293,25.169,106276.0
2015-10-26 10:05:00,31.7,31.75,31.69,31.74,48528.0,25.169,25.2087,25.161,25.2007,48528.0
2015-10-26 10:10:00,31.74,31.75,31.7,31.71,41568.0,25.2007,25.2087,25.169,25.1769,41568.0
2015-10-26 10:15:00,31.71,31.74,31.7,31.74,59728.0,25.1769,25.2007,25.169,25.2007,59728.0
2015-10-26 10:20:00,31.74,31.75,31.71,31.72,68934.0,25.2007,25.2087,25.1769,25.1848,68934.0
2015-10-26 10:25:00,31.72,31.75,31.71,31.72,44396.0,25.1848,25.2087,25.1769,25.1848,44396.0
2015-10-26 10:30:00,31.72,31.73,31.7,31.71,112056.0,25.1848,25.1928,25.169,25.1769,112056.0
2015-10-26 10:35:00,31.71,31.72,31.67,31.7,55716.0,25.1769,25.1848,25.1451,25.169,55716.0
2015-10-26 10:40:00,31.7,31.7,31.62,31.64,54888.0,25.169,25.169,25.1054,25.1213,54888.0
2015-10-26 10:45:00,31.63,31.68,31.63,31.65,72580.0,25.1134,25.1531,25.1134,25.1293,72580.0
2015-10-26 10:50:00,31.65,31.66,31.61,31.63,35118.0,25.1293,25.1372,25.0975,25.1134,35118.0
2015-10-26 10:55:00,31.64,31.68,31.62,31.68,86158.0,25.1213,25.1531,25.1054,25.1531,86158.0
2015-10-26 11:00:00,31.68,31.69,31.66,31.68,48606.0,25.1531,25.161,25.1372,25.1531,48606.0
2015-10-26 11:05:00,31.68,31.69,31.66,31.68,68004.0,25.1531,25.161,25.1372,25.1531,68004.0
2015-10-26 11:10:00,31.68,31.7,31.67,31.68,53158.0,25.1531,25.169,25.1451,25.1531,53158.0
2015-10-26 11:15:00,31.68,31.71,31.67,31.7,46140.0,25.1531,25.1769,25.1451,25.169,46140.0
2015-10-26 11:20:00,31.7,31.73,31.7,31.73,55256.0,25.169,25.1928,25.169,25.1928,55256.0
2015-10-26 11:25:00,31.73,31.75,31.71,31.73,66938.0,25.1928,25.2087,25.1769,25.1928,66938.0
2015-10-26 11:30:00,31.73,31.74,31.71,31.71,54732.0,25.1928,25.2007,25.1769,25.1769,54732.0
2015-10-26 11:35:00,31.72,31.74,31.71,31.73,77220.0,25.1848,25.2007,25.1769,25.1928,77220.0
2015-10-26 11:40:00,31.73,31.81,31.73,31.8,47176.0,25.1928,25.2563,25.1928,25.2484,47176.0
2015-10-26 11:45:00,31.8,31.82,31.78,31.79,46114.0,25.2484,25.2642,25.2325,25.2404,46114.0
2015-10-26 11:50:00,31.79,31.83,31.79,31.83,47604.0,25.2404,25.2722,25.2404,25.2722,47604.0
2015-10-26 11:55:00,31.83,31.84,31.79,31.79,38166.0,25.2722,25.2801,25.2404,25.2404,38166.0
2015-10-26 12:00:00,31.79,31.79,31.74,31.76,40490.0,25.2404,25.2404,25.2007,25.2166,40490.0
2015-10-26 12:05:00,31.75,31.76,31.72,31.72,41372.0,25.2087,25.2166,25.1848,25.1848,41372.0
2015-10-26 12:10:00,31.71,31.72,31.71,31.72,28348.0,25.1769,25.1848,25.1769,25.1848,28348.0
2015-10-26 12:15:00,31.72,31.73,31.71,31.72,61824.0,25.1848,25.1928,25.1769,25.1848,61824.0
2015-10-26 12:20:00,31.73,31.77,31.73,31.77,25288.0,25.1928,25.2245,25.1928,25.2245,25288.0
2015-10-26 12:25:00,31.77,31.8,31.77,31.78,22180.0,25.2245,25.2484,25.2245,25.2325,22180.0
2015-10-26 12:30:00,31.78,31.78,31.75,31.75,30112.0,25.2325,25.2325,25.2087,25.2087,30112.0
2015-10-26 12:35:00,31.75,31.75,31.73,31.73,36270.0,25.2087,25.2087,25.1928,25.1928,36270.0
2015-10-26 12:40:00,31.73,31.77,31.72,31.77,26820.0,25.1928,25.2245,25.1848,25.2245,26820.0
2015-10-26 12:45:00,31.77,31.79,31.75,31.77,35802.0,25.2245,25.2404,25.2087,25.2245,35802.0
2015-10-26 12:50:00,31.77,31.79,31.75,31.79,35210.0,25.2245,25.2404,25.2087,25.2404,35210.0
2015-10-26 12:55:00,31.79,31.8,31.78,31.8,36582.0,25.2404,25.2484,25.2325,25.2484,36582.0
2015-10-26 13:00:00,31.79,31.8,31.77,31.77,21790.0,25.2404,25.2484,25.2245,25.2245,21790.0
2015-10-26 13:05:00,31.77,31.77,31.73,31.73,48614.0,25.2245,25.2245,25.1928,25.1928,48614.0
2015-10-26 13:10:00,31.73,31.75,31.72,31.72,29796.0,25.1928,25.2087,25.1848,25.1848,29796.0
2015-10-26 13:15:00,31.73,31.75,31.73,31.75,18698.0,25.1928,25.2087,25.1928,25.2087,18698.0
2015-10-26 13:20:00,31.75,31.75,31.72,31.73,31882.0,25.2087,25.2087,25.1848,25.1928,31882.0
2015-10-26 13:25:00,31.73,31.75,31.73,31.75,30004.0,25.1928,25.2087,25.1928,25.2087,30004.0
2015-10-26 13:30:00,31.75,31.77,31.74,31.77,34680.0,25.2087,25.2245,25.2007,25.2245,34680.0
2015-10-26 13:35:00,31.77,31.79,31.77,31.77,29836.0,25.2245,25.2404,25.2245,25.2245,29836.0
2015-10-26 13:40:00,31.78,31.78,31.76,31.77,26452.0,25.2325,25.2325,25.2166,25.2245,26452.0
2015-10-26 13:45:00,31.77,31.78,31.75,31.77,52250.0,25.2245,25.2325,25.2087,25.2245,52250.0
2015-10-26 13:50:00,31.77,31.78,31.74,31.75,40332.0,25.2245,25.2325,25.2007,25.2087,40332.0
2015-10-26 13:55:00,31.75,31.75,31.73,31.73,49072.0,25.2087,25.2087,25.1928,25.1928,49072.0
2015-10-26 14:00:00,31.73,31.76,31.73,31.75,31050.0,25.1928,25.2166,25.1928,25.2087,31050.0
2015-10-26 14:05:00,31.76,31.77,31.75,31.75,30184.0,25.2166,25.2245,25.2087,25.2087,30184.0
2015-10-26 14:10:00,31.75,31.75,31.72,31.73,51894.0,25.2087,25.2087,25.1848,25.1928,51894.0
2015-10-26 14:15:00,31.73,31.75,31.73,31.74,40216.0,25.1928,25.2087,25.1928,25.2007,40216.0
2015-10-26 14:20:00,31.73,31.75,31.72,31.74,61578.0,25.1928,25.2087,25.1848,25.2007,61578.0
2015-10-26 14:25:00,31.74,31.75,31.72,31.73,51214.0,25.2007,25.2087,25.1848,25.1928,51214.0
2015-10-26 14:30:00,31.73,31.75,31.72,31.73,57786.0,25.1928,25.2087,25.1848,25.1928,57786.0
2015-10-26 14:35:00,31.72,31.73,31.7,31.72,43962.0,25.1848,25.1928,25.169,25.1848,43962.0
2015-10-26 14:40:00,31.72,31.72,31.71,31.72,47454.0,25.1848,25.1848,25.1769,25.1848,47454.0
2015-10-26 14:45:00,31.72,31.74,31.7,31.7,37150.0,25.1848,25.2007,25.169,25.169,37150.0
2015-10-26 14:50:00,31.71,31.71,31.69,31.69,71284.0,25.1769,25.1769,25.161,25.161,71284.0
2015-10-26 14:55:00,31.69,31.7,31.68,31.7,42042.0,25.161,25.169,25.1531,25.169,42042.0
2015-10-26 15:00:00,31.7,31.71,31.68,31.71,42888.0,25.169,25.1769,25.1531,25.1769,42888.0
2015-10-26 15:05:00,31.71,31.75,31.7,31.73,111680.0,25.1769,25.2087,25.169,25.1928,111680.0
2015-10-26 15:10:00,31.72,31.73,31.7,31.72,39020.0,25.1848,25.1928,25.169,25.1848,39020.0
2015-10-26 15:15:00,31.72,31.72,31.7,31.72,67896.0,25.1848,25.1848,25.169,25.1848,67896.0
2015-10-26 15:20:00,31.72,31.72,31.71,31.71,55142.0,25.1848,25.1848,25.1769,25.1769,55142.0
2015-10-26 15:25:00,31.71,31.72,31.7,31.72,51374.0,25.1769,25.1848,25.169,25.1848,51374.0
2015-10-26 15:30:00,31.72,31.74,31.72,31.74,108222.0,25.1848,25.2007,25.1848,25.2007,108222.0
2015-10-26 15:35:00,31.73,31.74,31.71,31.71,64870.0,25.1928,25.2007,25.1769,25.1769,64870.0
2015-10-26 15:40:00,31.71,31.72,31.7,31.71,66754.0,25.1769,25.1848,25.169,25.1769,66754.0
2015-10-26 15:45:00,31.7,31.72,31.7,31.72,140652.0,25.169,25.1848,25.169,25.1848,140652.0
2015-10-26 15:50:00,31.71,31.72,31.69,31.7,174598.0,25.1769,25.1848,25.161,25.169,174598.0
2015-10-26 15:55:00,31.7,31.77,31.7,31.74,707136.0,25.169,25.2245,25.169,25.2007,707136.0
2015-10-27 09:30:00,31.57,31.67,31.43,31.59,89354.0,25.0657,25.1451,24.9546,25.0816,89354.0
2015-10-27 09:35:00,31.59,31.65,31.49,31.54,46340.0,25.0816,25.1293,25.0022,25.0419,46340.0
2015-10-27 09:40:00,31.54,31.58,31.52,31.54,54340.0,25.0419,25.0737,25.026,25.0419,54340.0
2015-10-27 09:45:00,31.54,31.61,31.54,31.61,29314.0,25.0419,25.0975,25.0419,25.0975,29314.0
2015-10-27 09:50:00,31.63,31.69,31.63,31.68,29186.0,25.1134,25.161,25.1134,25.1531,29186.0
2015-10-27 09:55:00,31.68,31.74,31.66,31.74,47662.0,25.1531,25.2007,25.1372,25.2007,47662.0
2015-10-27 10:00:00,31.72,31.72,31.66,31.68,159258.0,25.1848,25.1848,25.1372,25.1531,159258.0
2015-10-27 10:05:00,31.68,31.69,31.66,31.68,64926.0,25.1531,25.161,25.1372,25.1531,64926.0
2015-10-27 10:10:00,31.68,31.68,31.59,31.61,50856.0,25.1531,25.1531,25.0816,25.0975,50856.0
2015-10-27 10:15:00,31.61,31.61,31.57,31.59,48610.0,25.0975,25.0975,25.0657,25.0816,48610.0
2015-10-27 10:20:00,31.59,31.59,31.54,31.54,60742.0,25.0816,25.0816,25.0419,25.0419,60742.0
2015-10-27 10:25:00,31.54,31.58,31.51,31.58,63528.0,25.0419,25.0737,25.0181,25.0737,63528.0
2015-10-27 10:30:00,31.57,31.63,31.57,31.61,53422.0,25.0657,25.1134,25.0657,25.0975,53422.0
2015-10-27 10:35:00,31.6,31.64,31.6,31.62,55628.0,25.0896,25.1213,25.0896,25.1054,55628.0
2015-10-27 10:40:00,31.62,31.7,31.61,31.69,91378.0,25.1054,25.169,25.0975,25.161,91378.0
2015-10-27 10:45:00,31.69,31.7,31.67,31.67,60898.0,25.161,25.169,25.1451,25.1451,60898.0
2015-10-27 10:50:00,31.68,31.68,31.66,31.67,33752.0,25.1531,25.1531,25.1372,25.1451,33752.0
2015-10-27 10:55:00,31.67,31.69,31.66,31.68,29162.0,25.1451,25.161,25.1372,25.1531,29162.0
2015-10-27 11:00:00,31.68,31.74,31.65,31.72,88170.0,25.1531,25.2007,25.1293,25.1848,88170.0
2015-10-27 11:05:00,31.72,31.74,31.7,31.71,28084.0,25.1848,25.2007,25.169,25.1769,28084.0
2015-10-27 11:10:00,31.72,31.74,31.71,31.73,37704.0,25.1848,25.2007,25.1769,25.1928,37704.0
2015-10-27 11:15:00,31.72,31.74,31.71,31.73,30602.0,25.1848,25.2007,25.1769,25.1928,30602.0
2015-10-27 11:20:00,31.74,31.75,31.72,31.75,35566.0,25.2007,25.2087,25.1848,25.2087,35566.0
2015-10-27 11:25:00,31.75,31.75,31.7,31.7,51400.0,25.2087,25.2087,25.169,25.169,51400.0
2015-10-27 11:30:00,31.7,31.73,31.68,31.68,29884.0,25.169,25.1928,25.1531,25.1531,29884.0
2015-10-27 11:35:00,31.68,31.71,31.66,31.68,28284.0,25.1531,25.1769,25.1372,25.1531,28284.0
2015-10-27 11:40:00,31.68,31.71,31.67,31.7,182574.0,25.1531,25.1769,25.1451,25.169,182574.0
2015-10-27 11:45:00,31.7,31.78,31.7,31.78,235218.0,25.169,25.2325,25.169,25.2325,235218.0
2015-10-27 11:50:00,31.78,31.78,31.73,31.73,196210.0,25.2325,25.2325,25.1928,25.1928,196210.0
2015-10-27 11:55:00,31.73,31.75,31.72,31.73,60206.0,25.1928,25.2087,25.1848,25.1928,60206.0
2015-10-27 12:00:00,31.73,31.74,31.7,31.72,44896.0,25.1928,25.2007,25.169,25.1848,44896.0
2015-10-27 12:05:00,31.72,31.74,31.68,31.72,57012.0,25.1848,25.2007,25.1531,25.1848,57012.0
2015-10-27 12:10:00,31.71,31.74,31.7,31.73,33002.0,25.1769,25.2007,25.169,25.1928,33002.0
2015-10-27 12:15:00,31.73,31.75,31.71,31.75,33322.0,25.1928,25.2087,25.1769,25.2087,33322.0
2015-10-27 12:20:00,31.75,31.78,31.74,31.78,34564.0,25.2087,25.2325,25.2007,25.2325,34564.0
2015-10-27 12:25:00,31.78,31.8,31.76,31.77,41116.0,25.2325,25.2484,25.2166,25.2245,41116.0
2015-10-27 12:30:00,31.77,31.79,31.76,31.78,64236.0,25.2245,25.2404,25.2166,25.2325,64236.0
2015-10-27 12:35:00,31.78,31.83,31.77,31.83,115298.0,25.2325,25.2722,25.2245,25.2722,115298.0
2015-10-27 12:40:00,31.83,31.86,31.83,31.83,123678.0,25.2722,25.296,25.2722,25.2722,123678.0
2015-10-27 12:45:00,31.83,31.83,31.8,31.82,70208.0,25.2722,25.2722,25.2484,25.2642,70208.0
2015-10-27 12:50:00,31.82,31.84,31.81,31.84,86358.0,25.2642,25.2801,25.2563,25.2801,86358.0
2015-10-27 12:55:00,31.84,31.85,31.79,31.79,104456.0,25.2801,25.288,25.2404,25.2404,104456.0
2015-10-27 13:00:00,31.79,31.79,31.7,31.71,61602.0,25.2404,25.2404,25.169,25.1769,61602.0
2015-10-27 13:05:00,31.71,31.71,31.68,31.68,50428.0,25.1769,25.1769,25.1531,25.1531,50428.0
2015-10-27 13:10:00,31.68,31.7,31.66,31.67,44062.0,25.1531,25.169,25.1372,25.1451,44062.0
2015-10-27 13:15:00,31.66,31.68,31.6,31.61,65344.0,25.1372,25.1531,25.0896,25.0975,65344.0
2015-10-27 13:20:00,31.61,31.62,31.6,31.6,47044.0,25.0975,25.1054,25.0896,25.0896,47044.0
2015-10-27 13:25:00,31.59,31.59,31.56,31.56,30986.0,25.0816,25.0816,25.0578,25.0578,30986.0
2015-10-27 13:30:00,31.55,31.61,31.55,31.6,42166.0,25.0499,25.0975,25.0499,25.0896,42166.0
2015-10-27 13:35:00,31.59,31.61,31.58,31.58,37966.0,25.0816,25.0975,25.0737,25.0737,37966.0
2015-10-27 13:40:00,31.58,31.59,31.56,31.57,27668.0,25.0737,25.0816,25.0578,25.0657,27668.0
2015-10-27 13:45:00,31.57,31.57,31.53,31.54,38322.0,25.0657,25.0657,25.034,25.0419,38322.0
2015-10-27 13:50:00,31.54,31.54,31.49,31.5,23450.0,25.0419,25.0419,25.0022,25.0102,23450.0
2015-10-27 13:55:00,31.49,31.52,31.49,31.52,33384.0,25.0022,25.026,25.0022,25.026,33384.0
2015-10-27 14:00:00,31.52,31.56,31.51,31.54,41528.0,25.026,25.0578,25.0181,25.0419,41528.0
2015-10-27 14:05:00,31.54,31.55,31.52,31.54,36194.0,25.0419,25.0499,25.026,25.0419,36194.0
2015-10-27 14:10:00,31.55,31.56,31.54,31.55,35206.0,25.0499,25.0578,25.0419,25.0499,35206.0
2015-10-27 14:15:00,31.56,31.58,31.56,31.56,30812.0,25.0578,25.0737,25.0578,25.0578,30812.0
2015-10-27 14:20:00,31.56,31.59,31.55,31.57,46344.0,25.0578,25.0816,25.0499,25.0657,46344.0
2015-10-27 14:25:00,31.57,31.58,31.55,31.57,29512.0,25.0657,25.0737,25.0499,25.0657,29512.0
2015-10-27 14:30:00,31.57,31.57,31.54,31.54,57056.0,25.0657,25.0657,25.0419,25.0419,57056.0
2015-10-27 14:35:00,31.54,31.56,31.54,31.54,35864.0,25.0419,25.0578,25.0419,25.0419,35864.0
2015-10-27 14:40:00,31.54,31.56,31.53,31.55,66754.0,25.0419,25.0578,25.034,25.0499,66754.0
2015-10-27 14:45:00,31.55,31.56,31.54,31.55,42860.0,25.0499,25.0578,25.0419,25.0499,42860.0
2015-10-27 14:50:00,31.56,31.56,31.52,31.55,93556.0,25.0578,25.0578,25.026,25.0499,93556.0
2015-10-27 14:55:00,31.55,31.55,31.52,31.53,28584.0,25.0499,25.0499,25.026,25.034,28584.0
2015-10-27 15:00:00,31.53,31.53,31.5,31.52,75258.0,25.034,25.034,25.0102,25.026,75258.0
2015-10-27 15:05:00,31.52,31.53,31.49,31.49,55990.0,25.026,25.034,25.0022,25.0022,55990.0
2015-10-27 15:10:00,31.49,31.5,31.48,31.5,37448.0,25.0022,25.0102,24.9943,25.0102,37448.0
2015-10-27 15:15:00,31.49,31.5,31.46,31.46,89228.0,25.0022,25.0102,24.9784,24.9784,89228.0
2015-10-27 15:20:00,31.46,31.48,31.45,31.48,101686.0,24.9784,24.9943,24.9705,24.9943,101686.0
2015-10-27 15:25:00,31.48,31.49,31.47,31.49,61328.0,24.9943,25.0022,24.9863,25.0022,61328.0
2015-10-27 15:30:00,31.49,31.54,31.49,31.53,108252.0,25.0022,25.0419,25.0022,25.034,108252.0
2015-10-27 15:35:00,31.53,31.53,31.5,31.53,118776.0,25.034,25.034,25.0102,25.034,118776.0
2015-10-27 15:40:00,31.53,31.59,31.52,31.56,125106.0,25.034,25.0816,25.026,25.0578,125106.0
2015-10-27 15:45:00,31.57,31.57,31.56,31.56,110554.0,25.0657,25.0657,25.0578,25.0578,110554.0
2015-10-27 15:50:00,31.56,31.56,31.52,31.53,140892.0,25.0578,25.0578,25.026,25.034,140892.0
2015-10-27 15:55:00,31.53,31.58,31.52,31.57,269972.0,25.034,25.0737,25.026,25.0657,269972.0
2015-10-28 09:30:00,31.51,31.98,31.14,31.93,144480.0,25.0181,25.3913,24.7243,25.3516,144480.0
2015-10-28 09:35:00,31.89,32.39,31.89,32.35,277668.0,25.3198,25.7168,25.3198,25.685,277668.0
2015-10-28 09:40:00,32.35,32.43,32.23,32.26,106856.0,25.685,25.7486,25.5898,25.6136,106856.0
2015-10-28 09:45:00,32.26,32.38,32.17,32.35,156220.0,25.6136,25.7089,25.5421,25.685,156220.0
2015-10-28 09:50:00,32.35,32.37,32.24,32.24,47690.0,25.685,25.7009,25.5977,25.5977,47690.0
2015-10-28 09:55:00,32.25,32.36,32.24,32.34,66400.0,25.6056,25.693,25.5977,25.6771,66400.0
2015-10-28 10:00:00,32.35,32.45,32.35,32.43,102864.0,25.685,25.7644,25.685,25.7486,102864.0
2015-10-28 10:05:00,32.44,32.47,32.44,32.45,54760.0,25.7565,25.7803,25.7565,25.7644,54760.0
2015-10-28 10:10:00,32.45,32.45,32.39,32.44,82198.0,25.7644,25.7644,25.7168,25.7565,82198.0
2015-10-28 10:15:00,32.43,32.45,32.41,32.42,51328.0,25.7486,25.7644,25.7327,25.7406,51328.0
2015-10-28 10:20:00,32.42,32.42,32.34,32.36,79442.0,25.7406,25.7406,25.6771,25.693,79442.0
2015-10-28 10:25:00,32.37,32.38,32.35,32.38,64204.0,25.7009,25.7089,25.685,25.7089,64204.0
2015-10-28 10:30:00,32.38,32.42,32.38,32.38,45578.0,25.7089,25.7406,25.7089,25.7089,45578.0
2015-10-28 10:35:00,32.38,32.47,32.38,32.47,48806.0,25.7089,25.7803,25.7089,25.7803,48806.0
2015-10-28 10:40:00,32.47,32.54,32.45,32.52,147794.0,25.7803,25.8359,25.7644,25.82,147794.0
2015-10-28 10:45:00,32.52,32.6,32.51,32.56,87656.0,25.82,25.8835,25.8121,25.8518,87656.0
2015-10-28 10:50:00,32.56,32.57,32.47,32.47,55628.0,25.8518,25.8597,25.7803,25.7803,55628.0
2015-10-28 10:55:00,32.48,32.53,32.48,32.53,32400.0,25.7883,25.828,25.7883,25.828,32400.0
2015-10-28 11:00:00,32.54,32.54,32.43,32.44,85578.0,25.8359,25.8359,25.7486,25.7565,85578.0
2015-10-28 11:05:00,32.44,32.44,32.38,32.38,31538.0,25.7565,25.7565,25.7089,25.7089,31538.0
2015-10-28 11:10:00,32.38,32.41,32.36,32.37,48436.0,25.7089,25.7327,25.693,25.7009,48436.0
2015-10-28 11:15:00,32.37,32.37,32.31,32.33,73552.0,25.7009,25.7009,25.6533,25.6692,73552.0
2015-10-28 11:20:00,32.34,32.38,32.31,32.37,55370.0,25.6771,25.7089,25.6533,25.7009,55370.0
2015-10-28 11:25:00,32.37,32.37,32.29,32.31,50858.0,25.7009,25.7009,25.6374,25.6533,50858.0
2015-10-28 11:30:00,32.31,32.31,32.24,32.3,165516.0,25.6533,25.6533,25.5977,25.6453,165516.0
2015-10-28 11:35:00,32.3,32.3,32.16,32.17,76742.0,25.6453,25.6453,25.5342,25.5421,76742.0
2015-10-28 11:40:00,32.16,32.18,32.1,32.11,128044.0,25.5342,25.5501,25.4865,25.4945,128044.0
2015-10-28 11:45:00,32.1,32.11,32.05,32.06,74548.0,25.4865,25.4945,25.4468,25.4548,74548.0
2015-10-28 11:50:00,32.06,32.09,31.99,32.01,140420.0,25.4548,25.4786,25.3992,25.4151,140420.0
2015-10-28 11:55:00,32.01,32.02,31.95,31.99,140354.0,25.4151,25.423,25.3674,25.3992,140354.0
2015-10-28 12:00:00,31.99,32.0,31.92,31.95,141102.0,25.3992,25.4071,25.3436,25.3674,141102.0
2015-10-28 12:05:00,31.95,32.12,31.93,32.12,135602.0,25.3674,25.5024,25.3516,25.5024,135602.0
2015-10-28 12:10:00,32.11,32.17,32.08,32.17,55880.0,25.4945,25.5421,25.4707,25.5421,55880.0
2015-10-28 12:15:00,32.16,32.16,32.13,32.15,30038.0,25.5342,25.5342,25.5104,25.5262,30038.0
2015-10-28 12:20:00,32.16,32.24,32.16,32.23,84732.0,25.5342,25.5977,25.5342,25.5898,84732.0
2015-10-28 12:25:00,32.23,32.27,32.21,32.26,41286.0,25.5898,25.6215,25.5739,25.6136,41286.0
2015-10-28 12:30:00,32.25,32.25,32.17,32.17,46696.0,25.6056,25.6056,25.5421,25.5421,46696.0
2015-10-28 12:35:00,32.17,32.17,32.12,32.12,36934.0,25.5421,25.5421,25.5024,25.5024,36934.0
2015-10-28 12:40:00,32.12,32.15,32.07,32.15,121730.0,25.5024,25.5262,25.4627,25.5262,121730.0
2015-10-28 12:45:00,32.14,32.19,32.14,32.17,20198.0,25.5183,25.558,25.5183,25.5421,20198.0
2015-10-28 12:50:00,32.17,32.19,32.16,32.17,26480.0,25.5421,25.558,25.5342,25.5421,26480.0
2015-10-28 12:55:00,32.17,32.24,32.16,32.21,41356.0,25.5421,25.5977,25.5342,25.5739,41356.0
2015-10-28 13:00:00,32.21,32.24,32.21,32.24,16594.0,25.5739,25.5977,25.5739,25.5977,16594.0
2015-10-28 13:05:00,32.24,32.24,32.21,32.22,34522.0,25.5977,25.5977,25.5739,25.5818,34522.0
2015-10-28 13:10:00,32.22,32.24,32.21,32.23,18624.0,25.5818,25.5977,25.5739,25.5898,18624.0
2015-10-28 13:15:00,32.23,32.26,32.22,32.23,59436.0,25.5898,25.6136,25.5818,25.5898,59436.0
2015-10-28 13:20:00,32.23,32.23,32.2,32.21,36464.0,25.5898,25.5898,25.5659,25.5739,36464.0
2015-10-28 13:25:00,32.21,32.21,32.18,32.18,25764.0,25.5739,25.5739,25.5501,25.5501,25764.0
2015-10-28 13:30:00,32.17,32.18,32.14,32.18,36630.0,25.5421,25.5501,25.5183,25.5501,36630.0
2015-10-28 13:35:00,32.18,32.24,32.18,32.23,30178.0,25.5501,25.5977,25.5501,25.5898,30178.0
2015-10-28 13:40:00,32.24,32.24,32.2,32.21,43194.0,25.5977,25.5977,25.5659,25.5739,43194.0
2015-10-28 13:45:00,32.21,32.21,32.18,32.19,40856.0,25.5739,25.5739,25.5501,25.558,40856.0
2015-10-28 13:50:00,32.18,32.19,32.15,32.15,32384.0,25.5501,25.558,25.5262,25.5262,32384.0
2015-10-28 13:55:00,32.15,32.24,32.15,32.23,31192.0,25.5262,25.5977,25.5262,25.5898,31192.0
2015-10-28 14:00:00,32.22,32.23,32.02,32.07,104532.0,25.5818,25.5898,25.423,25.4627,104532.0
2015-10-28 14:05:00,32.08,32.12,31.99,32.1,104916.0,25.4707,25.5024,25.3992,25.4865,104916.0
2015-10-28 14:10:00,32.09,32.18,32.07,32.09,66840.0,25.4786,25.5501,25.4627,25.4786,66840.0
2015-10-28 14:15:00,32.09,32.13,32.08,32.1,36574.0,25.4786,25.5104,25.4707,25.4865,36574.0
2015-10-28 14:20:00,32.1,32.19,32.08,32.18,61106.0,25.4865,25.558,25.4707,25.5501,61106.0
2015-10-28 14:25:00,32.17,32.17,32.12,32.13,84358.0,25.5421,25.5421,25.5024,25.5104,84358.0
2015-10-28 14:30:00,32.14,32.14,31.99,31.99,144592.0,25.5183,25.5183,25.3992,25.3992,144592.0
2015-10-28 14:35:00,31.99,32.07,31.95,32.07,84204.0,25.3992,25.4627,25.3674,25.4627,84204.0
2015-10-28 14:40:00,32.07,32.12,32.02,32.02,93372.0,25.4627,25.5024,25.423,25.423,93372.0
2015-10-28 14:45:00,32.02,32.06,31.94,31.94,181388.0,25.423,25.4548,25.3595,25.3595,181388.0
2015-10-28 14:50:00,31.95,31.99,31.91,31.93,147004.0,25.3674,25.3992,25.3357,25.3516,147004.0
2015-10-28 14:55:00,31.93,31.96,31.85,31.86,92090.0,25.3516,25.3754,25.288,25.296,92090.0
2015-10-28 15:00:00,31.86,31.93,31.84,31.89,149900.0,25.296,25.3516,25.2801,25.3198,149900.0
2015-10-28 15:05:00,31.89,31.91,31.83,31.83,203938.0,25.3198,25.3357,25.2722,25.2722,203938.0
2015-10-28 15:10:00,31.83,31.83,31.7,31.73,239102.0,25.2722,25.2722,25.169,25.1928,239102.0
2015-10-28 15:15:00,31.73,31.85,31.73,31.83,103090.0,25.1928,25.288,25.1928,25.2722,103090.0
2015-10-28 15:20:00,31.83,31.85,31.75,31.78,132858.0,25.2722,25.288,25.2087,25.2325,132858.0
2015-10-28 15:25:00,31.78,31.85,31.75,31.78,214212.0,25.2325,25.288,25.2087,25.2325,214212.0
2015-10-28 15:30:00,31.79,31.88,31.78,31.81,222232.0,25.2404,25.3119,25.2325,25.2563,222232.0
2015-10-28 15:35:00,31.81,31.88,31.75,31.88,233952.0,25.2563,25.3119,25.2087,25.3119,233952.0
2015-10-28 15:40:00,31.88,31.92,31.85,31.88,190092.0,25.3119,25.3436,25.288,25.3119,190092.0
2015-10-28 15:45:00,31.89,31.93,31.87,31.9,206818.0,25.3198,25.3516,25.3039,25.3277,206818.0
2015-10-28 15:50:00,31.9,31.93,31.88,31.93,220980.0,25.3277,25.3516,25.3119,25.3516,220980.0
2015-10-28 15:55:00,31.93,31.99,31.91,31.99,545126.0,25.3516,25.3992,25.3357,25.3992,545126.0
2015-10-29 09:30:00,32.02,32.1,31.74,32.04,109666.0,25.423,25.4865,25.2007,25.4389,109666.0
2015-10-29 09:35:00,32.04,32.07,32.02,32.04,38444.0,25.4389,25.4627,25.423,25.4389,38444.0
2015-10-29 09:40:00,32.04,32.13,32.02,32.1,127678.0,25.4389,25.5104,25.423,25.4865,127678.0
2015-10-29 09:45:00,32.1,32.15,32.08,32.13,84608.0,25.4865,25.5262,25.4707,25.5104,84608.0
2015-10-29 09:50:00,32.13,32.18,32.1,32.13,47626.0,25.5104,25.5501,25.4865,25.5104,47626.0
2015-10-29 09:55:00,32.13,32.16,32.11,32.13,32320.0,25.5104,25.5342,25.4945,25.5104,32320.0
2015-10-29 10:00:00,32.13,32.17,32.1,32.16,73646.0,25.5104,25.5421,25.4865,25.5342,73646.0
2015-10-29 10:05:00,32.15,32.24,32.15,32.17,50634.0,25.5262,25.5977,25.5262,25.5421,50634.0
2015-10-29 10:10:00,32.17,32.21,32.14,32.15,52536.0,25.5421,25.5739,25.5183,25.5262,52536.0
2015-10-29 10:15:00,32.14,32.15,32.07,32.09,64268.0,25.5183,25.5262,25.4627,25.4786,64268.0
2015-10-29 10:20:00,32.09,32.15,32.06,32.09,187174.0,25.4786,25.5262,25.4548,25.4786,187174.0
2015-10-29 10:25:00,32.1,32.21,32.09,32.16,115628.0,25.4865,25.5739,25.4786,25.5342,115628.0
2015-10-29 10:30:00,32.15,32.17,32.13,32.14,66986.0,25.5262,25.5421,25.5104,25.5183,66986.0
2015-10-29 10:35:00,32.13,32.15,32.1,32.1,36562.0,25.5104,25.5262,25.4865,25.4865,36562.0
2015-10-29 10:40:00,32.11,32.17,32.11,32.17,46714.0,25.4945,25.5421,25.4945,25.5421,46714.0
2015-10-29 10:45:00,32.17,32.17,32.06,32.08,66880.0,25.5421,25.5421,25.4548,25.4707,66880.0
2015-10-29 10:50:00,32.09,32.13,32.08,32.13,44064.0,25.4786,25.5104,25.4707,25.5104,44064.0
2015-10-29 10:55:00,32.13,32.19,32.1,32.17,50468.0,25.5104,25.558,25.4865,25.5421,50468.0
2015-10-29 11:00:00,32.16,32.16,32.1,32.13,39832.0,25.5342,25.5342,25.4865,25.5104,39832.0
2015-10-29 11:05:00,32.13,32.15,32.12,32.15,36046.0,25.5104,25.5262,25.5024,25.5262,36046.0
2015-10-29 11:10:00,32.16,32.16,32.12,32.12,24294.0,25.5342,25.5342,25.5024,25.5024,24294.0
2015-10-29 11:15:00,32.12,32.13,32.09,32.1,54654.0,25.5024,25.5104,25.4786,25.4865,54654.0
2015-10-29 11:20:00,32.1,32.1,32.07,32.07,55278.0,25.4865,25.4865,25.4627,25.4627,55278.0
2015-10-29 11:25:00,32.07,32.07,32.02,32.05,103506.0,25.4627,25.4627,25.423,25.4468,103506.0
2015-10-29 11:30:00,32.05,32.08,32.04,32.07,46286.0,25.4468,25.4707,25.4389,25.4627,46286.0
2015-10-29 11:35:00,32.07,32.1,32.06,32.1,58516.0,25.4627,25.4865,25.4548,25.4865,58516.0
2015-10-29 11:40:00,32.1,32.1,32.07,32.09,46532.0,25.4865,25.4865,25.4627,25.4786,46532.0
2015-10-29 11:45:00,32.1,32.1,32.06,32.07,54644.0,25.4865,25.4865,25.4548,25.4627,54644.0
2015-10-29 11:50:00,32.07,32.08,32.05,32.08,33110.0,25.4627,25.4707,25.4468,25.4707,33110.0
2015-10-29 11:55:00,32.07,32.08,32.06,32.06,23728.0,25.4627,25.4707,25.4548,25.4548,23728.0
2015-10-29 12:00:00,32.06,32.06,32.0,32.0,69066.0,25.4548,25.4548,25.4071,25.4071,69066.0
2015-10-29 12:05:00,32.0,32.04,32.0,32.04,55750.0,25.4071,25.4389,25.4071,25.4389,55750.0
2015-10-29 12:10:00,32.04,32.05,32.02,32.05,55796.0,25.4389,25.4468,25.423,25.4468,55796.0
2015-10-29 12:15:00,32.05,32.07,32.05,32.06,26460.0,25.4468,25.4627,25.4468,25.4548,26460.0
2015-10-29 12:20:00,32.06,32.07,32.04,32.05,50636.0,25.4548,25.4627,25.4389,25.4468,50636.0
2015-10-29 12:25:00,32.04,32.08,32.03,32.08,21226.0,25.4389,25.4707,25.431,25.4707,21226.0
2015-10-29 12:30:00,32.08,32.08,32.05,32.07,21852.0,25.4707,25.4707,25.4468,25.4627,21852.0
2015-10-29 12:35:00,32.07,32.1,32.06,32.1,33838.0,25.4627,25.4865,25.4548,25.4865,33838.0
2015-10-29 12:40:00,32.1,32.15,32.1,32.14,37946.0,25.4865,25.5262,25.4865,25.5183,37946.0
2015-10-29 12:45:00,32.15,32.15,32.13,32.15,19968.0,25.5262,25.5262,25.5104,25.5262,19968.0
2015-10-29 12:50:00,32.15,32.15,32.1,32.13,27254.0,25.5262,25.5262,25.4865,25.5104,27254.0
2015-10-29 12:55:00,32.13,32.16,32.11,32.15,34674.0,25.5104,25.5342,25.4945,25.5262,34674.0
2015-10-29 13:00:00,32.15,32.2,32.15,32.19,33226.0,25.5262,25.5659,25.5262,25.558,33226.0
2015-10-29 13:05:00,32.19,32.22,32.18,32.22,43572.0,25.558,25.5818,25.5501,25.5818,43572.0
2015-10-29 13:10:00,32.21,32.23,32.2,32.22,19722.0,25.5739,25.5898,25.5659,25.5818,19722.0
2015-10-29 13:15:00,32.23,32.25,32.23,32.24,21636.0,25.5898,25.6056,25.5898,25.5977,21636.0
2015-10-29 13:20:00,32.24,32.24,32.22,32.22,23128.0,25.5977,25.5977,25.5818,25.5818,23128.0
2015-10-29 13:25:00,32.22,32.25,32.22,32.25,38720.0,25.5818,25.6056,25.5818,25.6056,38720.0
2015-10-29 13:30:00,32.25,32.25,32.23,32.23,34140.0,25.6056,25.6056,25.5898,25.5898,34140.0
2015-10-29 13:35:00,32.23,32.23,32.21,32.23,20598.0,25.5898,25.5898,25.5739,25.5898,20598.0
2015-10-29 13:40:00,32.22,32.23,32.21,32.22,24250.0,25.5818,25.5898,25.5739,25.5818,24250.0
2015-10-29 13:45:00,32.22,32.22,32.2,32.2,17280.0,25.5818,25.5818,25.5659,25.5659,17280.0
2015-10-29 13:50:00,32.2,32.21,32.19,32.19,18952.0,25.5659,25.5739,25.558,25.558,18952.0
2015-10-29 13:55:00,32.19,32.21,32.17,32.19,23018.0,25.558,25.5739,25.5421,25.558,23018.0
2015-10-29 14:00:00,32.19,32.23,32.19,32.23,31100.0,25.558,25.5898,25.558,25.5898,31100.0
2015-10-29 14:05:00,32.24,32.24,32.22,32.22,28844.0,25.5977,25.5977,25.5818,25.5818,28844.0
2015-10-29 14:10:00,32.22,32.22,32.2,32.21,18056.0,25.5818,25.5818,25.5659,25.5739,18056.0
2015-10-29 14:15:00,32.21,32.21,32.18,32.19,27816.0,25.5739,25.5739,25.5501,25.558,27816.0
2015-10-29 14:20:00,32.2,32.23,32.19,32.23,28108.0,25.5659,25.5898,25.558,25.5898,28108.0
2015-10-29 14:25:00,32.23,32.24,32.22,32.23,30376.0,25.5898,25.5977,25.5818,25.5898,30376.0
2015-10-29 14:30:00,32.23,32.24,32.23,32.23,24628.0,25.5898,25.5977,25.5898,25.5898,24628.0
2015-10-29 14:35:00,32.23,32.23,32.22,32.22,20952.0,25.5898,25.5898,25.5818,25.5818,20952.0
2015-10-29 14:40:00,32.23,32.24,32.22,32.22,37888.0,25.5898,25.5977,25.5818,25.5818,37888.0
2015-10-29 14:45:00,32.23,32.24,32.22,32.23,37654.0,25.5898,25.5977,25.5818,25.5898,37654.0
2015-10-29 14:50:00,32.23,32.24,32.22,32.24,70892.0,25.5898,25.5977,25.5818,25.5977,70892.0
2015-10-29 14:55:00,32.24,32.27,32.24,32.26,56144.0,25.5977,25.6215,25.5977,25.6136,56144.0
2015-10-29 15:00:00,32.26,32.28,32.24,32.24,154268.0,25.6136,25.6295,25.5977,25.5977,154268.0
2015-10-29 15:05:00,32.24,32.24,32.2,32.21,83154.0,25.5977,25.5977,25.5659,25.5739,83154.0
2015-10-29 15:10:00,32.21,32.23,32.2,32.22,154486.0,25.5739,25.5898,25.5659,25.5818,154486.0
2015-10-29 15:15:00,32.22,32.25,32.22,32.25,33508.0,25.5818,25.6056,25.5818,25.6056,33508.0
2015-10-29 15:20:00,32.25,32.25,32.22,32.24,48286.0,25.6056,25.6056,25.5818,25.5977,48286.0
2015-10-29 15:25:00,32.24,32.26,32.24,32.25,38522.0,25.5977,25.6136,25.5977,25.6056,38522.0
2015-10-29 15:30:00,32.24,32.27,32.24,32.25,51562.0,25.5977,25.6215,25.5977,25.6056,51562.0
2015-10-29 15:35:00,32.26,32.3,32.25,32.3,85256.0,25.6136,25.6453,25.6056,25.6453,85256.0
2015-10-29 15:40:00,32.3,32.3,32.28,32.29,114412.0,25.6453,25.6453,25.6295,25.6374,114412.0
2015-10-29 15:45:00,32.29,32.29,32.24,32.24,78488.0,25.6374,25.6374,25.5977,25.5977,78488.0
2015-10-29 15:50:00,32.24,32.25,32.22,32.24,141600.0,25.5977,25.6056,25.5818,25.5977,141600.0
2015-10-29 15:55:00,32.24,32.24,32.2,32.22,414244.0,25.5977,25.5977,25.5659,25.5818,414244.0
2015-10-30 09:30:00,32.2,32.25,32.0,32.01,149058.0,25.5659,25.6056,25.4071,25.4151,149058.0
2015-10-30 09:35:00,32.01,32.2,32.01,32.07,37302.0,25.4151,25.5659,25.4151,25.4627,37302.0
2015-10-30 09:40:00,32.07,32.13,32.05,32.11,36674.0,25.4627,25.5104,25.4468,25.4945,36674.0
2015-10-30 09:45:00,32.11,32.15,32.07,32.08,36476.0,25.4945,25.5262,25.4627,25.4707,36476.0
2015-10-30 09:50:00,32.08,32.09,32.04,32.06,69564.0,25.4707,25.4786,25.4389,25.4548,69564.0
2015-10-30 09:55:00,32.06,32.07,32.01,32.04,36318.0,25.4548,25.4627,25.4151,25.4389,36318.0
2015-10-30 10:00:00,32.04,32.08,32.02,32.02,100956.0,25.4389,25.4707,25.423,25.423,100956.0
2015-10-30 10:05:00,32.02,32.04,31.98,32.0,78806.0,25.423,25.4389,25.3913,25.4071,78806.0
2015-10-30 10:10:00,32.0,32.02,31.98,32.02,58994.0,25.4071,25.423,25.3913,25.423,58994.0
2015-10-30 10:15:00,32.01,32.04,31.97,32.02,62010.0,25.4151,25.4389,25.3833,25.423,62010.0
2015-10-30 10:20:00,32.01,32.01,31.98,32.0,37032.0,25.4151,25.4151,25.3913,25.4071,37032.0
2015-10-30 10:25:00,31.99,32.01,31.98,31.99,65294.0,25.3992,25.4151,25.3913,25.3992,65294.0
2015-10-30 10:30:00,31.99,32.02,31.98,32.02,27732.0,25.3992,25.423,25.3913,25.423,27732.0
2015-10-30 10:35:00,32.02,32.02,32.0,32.01,32460.0,25.423,25.423,25.4071,25.4151,32460.0
2015-10-30 10:40:00,32.01,32.09,32.01,32.09,25934.0,25.4151,25.4786,25.4151,25.4786,25934.0
2015-10-30 10:45:00,32.09,32.09,32.04,32.04,25542.0,25.4786,25.4786,25.4389,25.4389,25542.0
2015-10-30 10:50:00,32.04,32.06,32.03,32.04,26326.0,25.4389,25.4548,25.431,25.4389,26326.0
2015-10-30 10:55:00,32.04,32.05,32.02,32.04,25854.0,25.4389,25.4468,25.423,25.4389,25854.0
2015-10-30 11:00:00,32.04,32.06,32.02,32.05,35782.0,25.4389,25.4548,25.423,25.4468,35782.0
2015-10-30 11:05:00,32.05,32.07,32.05,32.07,28822.0,25.4468,25.4627,25.4468,25.4627,28822.0
2015-10-30 11:10:00,32.07,32.08,32.02,32.02,17610.0,25.4627,25.4707,25.423,25.423,17610.0
2015-10-30 11:15:00,32.02,32.02,32.0,32.01,27988.0,25.423,25.423,25.4071,25.4151,27988.0
2015-10-30 11:20:00,32.02,32.02,32.0,32.01,54538.0,25.423,25.423,25.4071,25.4151,54538.0
2015-10-30 11:25:00,32.01,32.01,31.98,32.01,80834.0,25.4151,25.4151,25.3913,25.4151,80834.0
2015-10-30 11:30:00,32.01,32.03,31.99,32.0,58552.0,25.4151,25.431,25.3992,25.4071,58552.0
2015-10-30 11:35:00,32.0,32.0,31.98,31.99,34722.0,25.4071,25.4071,25.3913,25.3992,34722.0
2015-10-30 11:40:00,31.99,32.02,31.99,31.99,21348.0,25.3992,25.423,25.3992,25.3992,21348.0
2015-10-30 11:45:00,31.99,32.02,31.99,32.02,24266.0,25.3992,25.423,25.3992,25.423,24266.0
2015-10-30 11:50:00,32.01,32.04,32.01,32.01,22098.0,25.4151,25.4389,25.4151,25.4151,22098.0
2015-10-30 11:55:00,32.01,32.02,32.01,32.02,25632.0,25.4151,25.423,25.4151,25.423,25632.0
2015-10-30 12:00:00,32.02,32.03,32.01,32.01,27000.0,25.423,25.431,25.4151,25.4151,27000.0
2015-10-30 12:05:00,32.02,32.04,32.0,32.04,45140.0,25.423,25.4389,25.4071,25.4389,45140.0
2015-10-30 12:10:00,32.04,32.05,32.03,32.05,39474.0,25.4389,25.4468,25.431,25.4468,39474.0
2015-10-30 12:15:00,32.05,32.05,32.02,32.04,37454.0,25.4468,25.4468,25.423,25.4389,37454.0
2015-10-30 12:20:00,32.05,32.09,32.04,32.05,36402.0,25.4468,25.4786,25.4389,25.4468,36402.0
2015-10-30 12:25:00,32.06,32.07,32.05,32.06,89260.0,25.4548,25.4627,25.4468,25.4548,89260.0
2015-10-30 12:30:00,32.06,32.13,32.06,32.13,52382.0,25.4548,25.5104,25.4548,25.5104,52382.0
2015-10-30 12:35:00,32.13,32.13,32.11,32.12,26908.0,25.5104,25.5104,25.4945,25.5024,26908.0
2015-10-30 12:40:00,32.12,32.12,32.08,32.12,39094.0,25.5024,25.5024,25.4707,25.5024,39094.0
2015-10-30 12:45:00,32.12,32.12,32.1,32.11,49952.0,25.5024,25.5024,25.4865,25.4945,49952.0
2015-10-30 12:50:00,32.1,32.16,32.1,32.16,72048.0,25.4865,25.5342,25.4865,25.5342,72048.0
2015-10-30 12:55:00,32.15,32.21,32.15,32.18,47500.0,25.5262,25.5739,25.5262,25.5501,47500.0
2015-10-30 13:00:00,32.18,32.21,32.18,32.21,34906.0,25.5501,25.5739,25.5501,25.5739,34906.0
2015-10-30 13:05:00,32.21,32.21,32.19,32.19,59778.0,25.5739,25.5739,25.558,25.558,59778.0
2015-10-30 13:10:00,32.19,32.19,32.14,32.16,24408.0,25.558,25.558,25.5183,25.5342,24408.0
2015-10-30 13:15:00,32.15,32.2,32.15,32.18,36134.0,25.5262,25.5659,25.5262,25.5501,36134.0
2015-10-30 13:20:00,32.19,32.2,32.17,32.18,77764.0,25.558,25.5659,25.5421,25.5501,77764.0
2015-10-30 13:25:00,32.18,32.19,32.15,32.15,81982.0,25.5501,25.558,25.5262,25.5262,81982.0
2015-10-30 13:30:00,32.15,32.18,32.13,32.16,74986.0,25.5262,25.5501,25.5104,25.5342,74986.0
2015-10-30 13:35:00,32.17,32.2,32.15,32.2,15126.0,25.5421,25.5659,25.5262,25.5659,15126.0
2015-10-30 13:40:00,32.21,32.21,32.16,32.16,20414.0,25.5739,25.5739,25.5342,25.5342,20414.0
2015-10-30 13:45:00,32.16,32.2,32.16,32.2,21112.0,25.5342,25.5659,25.5342,25.5659,21112.0
2015-10-30 13:50:00,32.19,32.19,32.16,32.16,16562.0,25.558,25.558,25.5342,25.5342,16562.0
2015-10-30 13:55:00,32.15,32.16,32.15,32.16,21818.0,25.5262,25.5342,25.5262,25.5342,21818.0
2015-10-30 14:00:00,32.16,32.19,32.14,32.17,57914.0,25.5342,25.558,25.5183,25.5421,57914.0
2015-10-30 14:05:00,32.18,32.18,32.1,32.1,95982.0,25.5501,25.5501,25.4865,25.4865,95982.0
2015-10-30 14:10:00,32.1,32.12,32.07,32.07,35312.0,25.4865,25.5024,25.4627,25.4627,35312.0
2015-10-30 14:15:00,32.07,32.08,32.05,32.05,99720.0,25.4627,25.4707,25.4468,25.4468,99720.0
2015-10-30 14:20:00,32.04,32.04,31.99,32.0,36508.0,25.4389,25.4389,25.3992,25.4071,36508.0
2015-10-30 14:25:00,32.0,32.0,31.96,31.97,49930.0,25.4071,25.4071,25.3754,25.3833,49930.0
2015-10-30 14:30:00,31.96,31.96,31.92,31.93,41186.0,25.3754,25.3754,25.3436,25.3516,41186.0
2015-10-30 14:35:00,31.93,31.96,31.93,31.96,44740.0,25.3516,25.3754,25.3516,25.3754,44740.0
2015-10-30 14:40:00,31.96,31.97,31.95,31.97,77946.0,25.3754,25.3833,25.3674,25.3833,77946.0
2015-10-30 14:45:00,31.97,31.98,31.93,31.94,104670.0,25.3833,25.3913,25.3516,25.3595,104670.0
2015-10-30 14:50:00,31.93,31.97,31.93,31.95,66376.0,25.3516,25.3833,25.3516,25.3674,66376.0
2015-10-30 14:55:00,31.95,31.95,31.89,31.89,36284.0,25.3674,25.3674,25.3198,25.3198,36284.0
2015-10-30 15:00:00,31.89,31.92,31.88,31.91,85340.0,25.3198,25.3436,25.3119,25.3357,85340.0
2015-10-30 15:05:00,31.9,31.94,31.89,31.93,37486.0,25.3277,25.3595,25.3198,25.3516,37486.0
2015-10-30 15:10:00,31.93,31.93,31.89,31.89,29008.0,25.3516,25.3516,25.3198,25.3198,29008.0
2015-10-30 15:15:00,31.89,31.96,31.89,31.96,104702.0,25.3198,25.3754,25.3198,25.3754,104702.0
2015-10-30 15:20:00,31.96,32.01,31.96,32.0,158766.0,25.3754,25.4151,25.3754,25.4071,158766.0
2015-10-30 15:25:00,32.0,32.0,31.9,31.91,55688.0,25.4071,25.4071,25.3277,25.3357,55688.0
2015-10-30 15:30:00,31.91,31.95,31.9,31.94,79780.0,25.3357,25.3674,25.3277,25.3595,79780.0
2015-10-30 15:35:00,31.93,31.94,31.91,31.93,61386.0,25.3516,25.3595,25.3357,25.3516,61386.0
2015-10-30 15:40:00,31.93,31.96,31.93,31.93,79898.0,25.3516,25.3754,25.3516,25.3516,79898.0
2015-10-30 15:45:00,31.93,32.01,31.93,32.0,142406.0,25.3516,25.4151,25.3516,25.4071,142406.0
2015-10-30 15:50:00,32.0,32.0,31.95,31.96,125922.0,25.4071,25.4071,25.3674,25.3754,125922.0
2015-10-30 15:55:00,31.96,31.97,31.88,31.88,578008.0,25.3754,25.3833,25.3119,25.3119,578008.0
2015-11-02 09:30:00,31.97,32.15,31.97,31.97,104828.0,25.3833,25.5262,25.3833,25.3833,104828.0
2015-11-02 09:35:00,31.97,32.1,31.97,31.99,25320.0,25.3833,25.4865,25.3833,25.3992,25320.0
2015-11-02 09:40:00,31.99,32.04,31.97,31.97,33016.0,25.3992,25.4389,25.3833,25.3833,33016.0
2015-11-02 09:45:00,31.97,32.17,31.96,32.13,184774.0,25.3833,25.5421,25.3754,25.5104,184774.0
2015-11-02 09:50:00,32.13,32.13,32.04,32.04,43200.0,25.5104,25.5104,25.4389,25.4389,43200.0
2015-11-02 09:55:00,32.03,32.04,32.0,32.03,11612.0,25.431,25.4389,25.4071,25.431,11612.0
2015-11-02 10:00:00,32.02,32.08,32.02,32.07,19914.0,25.423,25.4707,25.423,25.4627,19914.0
2015-11-02 10:05:00,32.06,32.07,32.02,32.03,34510.0,25.4548,25.4627,25.423,25.431,34510.0
2015-11-02 10:10:00,32.03,32.04,32.0,32.01,15632.0,25.431,25.4389,25.4071,25.4151,15632.0
2015-11-02 10:15:00,32.01,32.04,31.98,32.04,32300.0,25.4151,25.4389,25.3913,25.4389,32300.0
2015-11-02 10:20:00,32.04,32.05,31.99,32.04,20884.0,25.4389,25.4468,25.3992,25.4389,20884.0
2015-11-02 10:25:00,32.04,32.07,32.02,32.06,40252.0,25.4389,25.4627,25.423,25.4548,40252.0
2015-11-02 10:30:00,32.06,32.08,32.0,32.02,49324.0,25.4548,25.4707,25.4071,25.423,49324.0
2015-11-02 10:35:00,32.02,32.04,32.0,32.01,12648.0,25.423,25.4389,25.4071,25.4151,12648.0
2015-11-02 10:40:00,32.01,32.04,31.99,32.04,12582.0,25.4151,25.4389,25.3992,25.4389,12582.0
2015-11-02 10:45:00,32.04,32.04,32.0,32.01,18780.0,25.4389,25.4389,25.4071,25.4151,18780.0
2015-11-02 10:50:00,32.01,32.05,32.01,32.05,43194.0,25.4151,25.4468,25.4151,25.4468,43194.0
2015-11-02 10:55:00,32.05,32.08,32.03,32.07,46554.0,25.4468,25.4707,25.431,25.4627,46554.0
2015-11-02 11:00:00,32.07,32.09,32.06,32.08,25536.0,25.4627,25.4786,25.4548,25.4707,25536.0
2015-11-02 11:05:00,32.08,32.15,32.08,32.13,26500.0,25.4707,25.5262,25.4707,25.5104,26500.0
2015-11-02 11:10:00,32.13,32.13,32.09,32.09,29128.0,25.5104,25.5104,25.4786,25.4786,29128.0
2015-11-02 11:15:00,32.1,32.1,32.01,32.03,61652.0,25.4865,25.4865,25.4151,25.431,61652.0
2015-11-02 11:20:00,32.02,32.04,32.02,32.04,21934.0,25.423,25.4389,25.423,25.4389,21934.0
2015-11-02 11:25:00,32.04,32.07,32.02,32.05,53012.0,25.4389,25.4627,25.423,25.4468,53012.0
2015-11-02 11:30:00,32.06,32.09,32.05,32.05,13414.0,25.4548,25.4786,25.4468,25.4468,13414.0
2015-11-02 11:35:00,32.04,32.05,32.02,32.02,14426.0,25.4389,25.4468,25.423,25.423,14426.0
2015-11-02 11:40:00,32.03,32.03,31.99,32.0,22186.0,25.431,25.431,25.3992,25.4071,22186.0
2015-11-02 11:45:00,32.0,32.02,32.0,32.01,14338.0,25.4071,25.423,25.4071,25.4151,14338.0
2015-11-02 11:50:00,32.01,32.04,32.0,32.02,17912.0,25.4151,25.4389,25.4071,25.423,17912.0
2015-11-02 11:55:00,32.03,32.05,32.03,32.04,40192.0,25.431,25.4468,25.431,25.4389,40192.0
2015-11-02 12:00:00,32.04,32.05,32.04,32.05,16314.0,25.4389,25.4468,25.4389,25.4468,16314.0
2015-11-02 12:05:00,32.05,32.07,32.05,32.07,11172.0,25.4468,25.4627,25.4468,25.4627,11172.0
2015-11-02 12:10:00,32.07,32.08,32.06,32.07,17642.0,25.4627,25.4707,25.4548,25.4627,17642.0
2015-11-02 12:15:00,32.07,32.07,32.06,32.07,3206.0,25.4627,25.4627,25.4548,25.4627,3206.0
2015-11-02 12:20:00,32.07,32.1,32.06,32.1,60712.0,25.4627,25.4865,25.4548,25.4865,60712.0
2015-11-02 12:25:00,32.1,32.12,32.1,32.12,6308.0,25.4865,25.5024,25.4865,25.5024,6308.0
2015-11-02 12:30:00,32.12,32.12,32.08,32.09,22660.0,25.5024,25.5024,25.4707,25.4786,22660.0
2015-11-02 12:35:00,32.1,32.1,32.09,32.09,11000.0,25.4865,25.4865,25.4786,25.4786,11000.0
2015-11-02 12:40:00,32.09,32.1,32.09,32.09,17010.0,25.4786,25.4865,25.4786,25.4786,17010.0
2015-11-02 12:45:00,32.09,32.12,32.09,32.12,40526.0,25.4786,25.5024,25.4786,25.5024,40526.0
2015-11-02 12:50:00,32.12,32.12,32.1,32.11,13960.0,25.5024,25.5024,25.4865,25.4945,13960.0
2015-11-02 12:55:00,32.12,32.13,32.12,32.13,26940.0,25.5024,25.5104,25.5024,25.5104,26940.0
2015-11-02 13:00:00,32.13,32.13,32.1,32.12,27780.0,25.5104,25.5104,25.4865,25.5024,27780.0
2015-11-02 13:05:00,32.13,32.13,32.12,32.12,18518.0,25.5104,25.5104,25.5024,25.5024,18518.0
2015-11-02 13:10:00,32.12,32.13,32.1,32.1,20734.0,25.5024,25.5104,25.4865,25.4865,20734.0
2015-11-02 13:15:00,32.1,32.12,32.09,32.11,29038.0,25.4865,25.5024,25.4786,25.4945,29038.0
2015-11-02 13:20:00,32.11,32.13,32.1,32.1,23300.0,25.4945,25.5104,25.4865,25.4865,23300.0
2015-11-02 13:25:00,32.1,32.13,32.1,32.13,10216.0,25.4865,25.5104,25.4865,25.5104,10216.0
2015-11-02 13:30:00,32.13,32.13,32.1,32.12,16514.0,25.5104,25.5104,25.4865,25.5024,16514.0
2015-11-02 13:35:00,32.11,32.12,32.11,32.12,25644.0,25.4945,25.5024,25.4945,25.5024,25644.0
2015-11-02 13:40:00,32.12,32.13,32.1,32.12,19104.0,25.5024,25.5104,25.4865,25.5024,19104.0
2015-11-02 13:45:00,32.12,32.13,32.1,32.12,53744.0,25.5024,25.5104,25.4865,25.5024,53744.0
2015-11-02 13:50:00,32.12,32.13,32.1,32.12,22494.0,25.5024,25.5104,25.4865,25.5024,22494.0
2015-11-02 13:55:00,32.12,32.13,32.1,32.12,38748.0,25.5024,25.5104,25.4865,25.5024,38748.0
2015-11-02 14:00:00,32.12,32.13,32.11,32.11,25280.0,25.5024,25.5104,25.4945,25.4945,25280.0
2015-11-02 14:05:00,32.12,32.13,32.1,32.11,32682.0,25.5024,25.5104,25.4865,25.4945,32682.0
2015-11-02 14:10:00,32.12,32.13,32.12,32.12,20864.0,25.5024,25.5104,25.5024,25.5024,20864.0
2015-11-02 14:15:00,32.12,32.12,32.1,32.11,42916.0,25.5024,25.5024,25.4865,25.4945,42916.0
2015-11-02 14:20:00,32.11,32.13,32.1,32.13,29190.0,25.4945,25.5104,25.4865,25.5104,29190.0
2015-11-02 14:25:00,32.13,32.13,32.12,32.12,34370.0,25.5104,25.5104,25.5024,25.5024,34370.0
2015-11-02 14:30:00,32.12,32.13,32.11,32.11,17450.0,25.5024,25.5104,25.4945,25.4945,17450.0
2015-11-02 14:35:00,32.12,32.13,32.12,32.13,8544.0,25.5024,25.5104,25.5024,25.5104,8544.0
2015-11-02 14:40:00,32.13,32.13,32.12,32.13,34694.0,25.5104,25.5104,25.5024,25.5104,34694.0
2015-11-02 14:45:00,32.13,32.13,32.12,32.13,26932.0,25.5104,25.5104,25.5024,25.5104,26932.0
2015-11-02 14:50:00,32.13,32.21,32.13,32.2,52574.0,25.5104,25.5739,25.5104,25.5659,52574.0
2015-11-02 14:55:00,32.2,32.25,32.2,32.24,44376.0,25.5659,25.6056,25.5659,25.5977,44376.0
2015-11-02 15:00:00,32.24,32.26,32.24,32.26,58784.0,25.5977,25.6136,25.5977,25.6136,58784.0
2015-11-02 15:05:00,32.26,32.26,32.23,32.24,47082.0,25.6136,25.6136,25.5898,25.5977,47082.0
2015-11-02 15:10:00,32.24,32.27,32.24,32.27,41234.0,25.5977,25.6215,25.5977,25.6215,41234.0
2015-11-02 15:15:00,32.27,32.27,32.26,32.26,37382.0,25.6215,25.6215,25.6136,25.6136,37382.0
2015-11-02 15:20:00,32.26,32.27,32.25,32.25,50658.0,25.6136,25.6215,25.6056,25.6056,50658.0
2015-11-02 15:25:00,32.25,32.3,32.24,32.3,67426.0,25.6056,25.6453,25.5977,25.6453,67426.0
2015-11-02 15:30:00,32.3,32.3,32.26,32.26,75624.0,25.6453,25.6453,25.6136,25.6136,75624.0
2015-11-02 15:35:00,32.25,32.26,32.24,32.26,71496.0,25.6056,25.6136,25.5977,25.6136,71496.0
2015-11-02 15:40:00,32.25,32.26,32.24,32.24,86798.0,25.6056,25.6136,25.5977,25.5977,86798.0
2015-11-02 15:45:00,32.24,32.27,32.23,32.23,126530.0,25.5977,25.6215,25.5898,25.5898,126530.0
2015-11-02 15:50:00,32.23,32.24,32.22,32.24,89400.0,25.5898,25.5977,25.5818,25.5977,89400.0
2015-11-02 15:55:00,32.24,32.26,32.23,32.25,266260.0,25.5977,25.6136,25.5898,25.6056,266260.0
2015-11-03 09:30:00,32.09,32.18,32.02,32.06,60658.0,25.4786,25.5501,25.423,25.4548,60658.0
2015-11-03 09:35:00,32.09,32.18,32.09,32.16,38334.0,25.4786,25.5501,25.4786,25.5342,38334.0
2015-11-03 09:40:00,32.15,32.21,32.15,32.18,23640.0,25.5262,25.5739,25.5262,25.5501,23640.0
2015-11-03 09:45:00,32.18,32.22,32.16,32.19,25556.0,25.5501,25.5818,25.5342,25.558,25556.0
2015-11-03 09:50:00,32.19,32.2,32.17,32.18,28546.0,25.558,25.5659,25.5421,25.5501,28546.0
2015-11-03 09:55:00,32.17,32.18,32.09,32.16,32120.0,25.5421,25.5501,25.4786,25.5342,32120.0
2015-11-03 10:00:00,32.15,32.21,32.15,32.16,22008.0,25.5262,25.5739,25.5262,25.5342,22008.0
2015-11-03 10:05:00,32.16,32.18,32.14,32.15,23970.0,25.5342,25.5501,25.5183,25.5262,23970.0
2015-11-03 10:10:00,32.15,32.16,32.13,32.13,100048.0,25.5262,25.5342,25.5104,25.5104,100048.0
2015-11-03 10:15:00,32.12,32.13,32.09,32.12,88858.0,25.5024,25.5104,25.4786,25.5024,88858.0
2015-11-03 10:20:00,32.12,32.13,32.09,32.1,99552.0,25.5024,25.5104,25.4786,25.4865,99552.0
2015-11-03 10:25:00,32.1,32.13,32.1,32.1,29736.0,25.4865,25.5104,25.4865,25.4865,29736.0
2015-11-03 10:30:00,32.1,32.13,32.1,32.13,33130.0,25.4865,25.5104,25.4865,25.5104,33130.0
2015-11-03 10:35:00,32.13,32.13,32.1,32.1,37402.0,25.5104,25.5104,25.4865,25.4865,37402.0
2015-11-03 10:40:00,32.1,32.12,32.09,32.12,16720.0,25.4865,25.5024,25.4786,25.5024,16720.0
2015-11-03 10:45:00,32.12,32.12,32.1,32.1,16658.0,25.5024,25.5024,25.4865,25.4865,16658.0
2015-11-03 10:50:00,32.1,32.11,32.08,32.08,25040.0,25.4865,25.4945,25.4707,25.4707,25040.0
2015-11-03 10:55:00,32.07,32.09,32.04,32.05,21878.0,25.4627,25.4786,25.4389,25.4468,21878.0
2015-11-03 11:00:00,32.06,32.06,32.02,32.02,37940.0,25.4548,25.4548,25.423,25.423,37940.0
2015-11-03 11:05:00,32.02,32.06,32.02,32.06,18152.0,25.423,25.4548,25.423,25.4548,18152.0
2015-11-03 11:10:00,32.06,32.07,32.05,32.06,33480.0,25.4548,25.4627,25.4468,25.4548,33480.0
2015-11-03 11:15:00,32.05,32.05,32.02,32.02,35940.0,25.4468,25.4468,25.423,25.423,35940.0
2015-11-03 11:20:00,32.02,32.02,32.0,32.02,24450.0,25.423,25.423,25.4071,25.423,24450.0
2015-11-03 11:25:00,32.02,32.02,32.0,32.01,58622.0,25.423,25.423,25.4071,25.4151,58622.0
2015-11-03 11:30:00,32.01,32.02,31.99,32.02,41956.0,25.4151,25.423,25.3992,25.423,41956.0
2015-11-03 11:35:00,32.02,32.07,32.02,32.07,30242.0,25.423,25.4627,25.423,25.4627,30242.0
2015-11-03 11:40:00,32.07,32.12,32.07,32.12,32380.0,25.4627,25.5024,25.4627,25.5024,32380.0
2015-11-03 11:45:00,32.11,32.12,32.09,32.1,28672.0,25.4945,25.5024,25.4786,25.4865,28672.0
2015-11-03 11:50:00,32.1,32.1,32.07,32.07,37942.0,25.4865,25.4865,25.4627,25.4627,37942.0
2015-11-03 11:55:00,32.06,32.09,32.05,32.08,25512.0,25.4548,25.4786,25.4468,25.4707,25512.0
2015-11-03 12:00:00,32.08,32.08,32.06,32.07,15600.0,25.4707,25.4707,25.4548,25.4627,15600.0
2015-11-03 12:05:00,32.07,32.07,32.04,32.04,23970.0,25.4627,25.4627,25.4389,25.4389,23970.0
2015-11-03 12:10:00,32.04,32.04,31.98,31.99,41336.0,25.4389,25.4389,25.3913,25.3992,41336.0
2015-11-03 12:15:00,31.99,32.0,31.99,31.99,24064.0,25.3992,25.4071,25.3992,25.3992,24064.0
2015-11-03 12:20:00,31.99,32.0,31.99,31.99,12260.0,25.3992,25.4071,25.3992,25.3992,12260.0
2015-11-03 12:25:00,31.99,32.0,31.98,31.99,68934.0,25.3992,25.4071,25.3913,25.3992,68934.0
2015-11-03 12:30:00,31.99,31.99,31.98,31.99,35396.0,25.3992,25.3992,25.3913,25.3992,35396.0
2015-11-03 12:35:00,31.99,31.99,31.97,31.97,31724.0,25.3992,25.3992,25.3833,25.3833,31724.0
2015-11-03 12:40:00,31.97,31.97,31.96,31.97,24886.0,25.3833,25.3833,25.3754,25.3833,24886.0
2015-11-03 12:45:00,31.97,31.99,31.97,31.99,19376.0,25.3833,25.3992,25.3833,25.3992,19376.0
2015-11-03 12:50:00,31.98,31.99,31.97,31.99,18870.0,25.3913,25.3992,25.3833,25.3992,18870.0
2015-11-03 12:55:00,31.99,32.0,31.98,31.99,17402.0,25.3992,25.4071,25.3913,25.3992,17402.0
2015-11-03 13:00:00,31.99,31.99,31.98,31.99,21410.0,25.3992,25.3992,25.3913,25.3992,21410.0
2015-11-03 13:05:00,31.99,31.99,31.95,31.95,88834.0,25.3992,25.3992,25.3674,25.3674,88834.0
2015-11-03 13:10:00,31.96,31.98,31.95,31.97,21470.0,25.3754,25.3913,25.3674,25.3833,21470.0
2015-11-03 13:15:00,31.97,31.98,31.96,31.98,45910.0,25.3833,25.3913,25.3754,25.3913,45910.0
2015-11-03 13:20:00,31.98,31.99,31.96,31.98,23552.0,25.3913,25.3992,25.3754,25.3913,23552.0
2015-11-03 13:25:00,31.98,31.98,31.97,31.97,13758.0,25.3913,25.3913,25.3833,25.3833,13758.0
2015-11-03 13:30:00,31.97,31.98,31.94,31.94,28362.0,25.3833,25.3913,25.3595,25.3595,28362.0
2015-11-03 13:35:00,31.95,31.97,31.94,31.97,21522.0,25.3674,25.3833,25.3595,25.3833,21522.0
2015-11-03 13:40:00,31.97,31.99,31.97,31.99,19458.0,25.3833,25.3992,25.3833,25.3992,19458.0
2015-11-03 13:45:00,31.98,31.99,31.98,31.99,24134.0,25.3913,25.3992,25.3913,25.3992,24134.0
2015-11-03 13:50:00,31.99,32.0,31.97,31.97,49012.0,25.3992,25.4071,25.3833,25.3833,49012.0
2015-11-03 13:55:00,31.96,31.98,31.96,31.98,16462.0,25.3754,25.3913,25.3754,25.3913,16462.0
2015-11-03 14:00:00,31.98,32.02,31.98,32.02,23610.0,25.3913,25.423,25.3913,25.423,23610.0
2015-11-03 14:05:00,32.02,32.08,32.02,32.08,51556.0,25.423,25.4707,25.423,25.4707,51556.0
2015-11-03 14:10:00,32.07,32.1,32.07,32.09,17178.0,25.4627,25.4865,25.4627,25.4786,17178.0
2015-11-03 14:15:00,32.1,32.1,32.07,32.07,32056.0,25.4865,25.4865,25.4627,25.4627,32056.0
2015-11-03 14:20:00,32.07,32.09,32.07,32.08,28236.0,25.4627,25.4786,25.4627,25.4707,28236.0
2015-11-03 14:25:00,32.08,32.1,32.07,32.1,22542.0,25.4707,25.4865,25.4627,25.4865,22542.0
2015-11-03 14:30:00,32.1,32.12,32.1,32.1,28982.0,25.4865,25.5024,25.4865,25.4865,28982.0
2015-11-03 14:35:00,32.1,32.12,32.09,32.09,27564.0,25.4865,25.5024,25.4786,25.4786,27564.0
2015-11-03 14:40:00,32.09,32.09,32.04,32.04,42810.0,25.4786,25.4786,25.4389,25.4389,42810.0
2015-11-03 14:45:00,32.03,32.06,32.03,32.04,53086.0,25.431,25.4548,25.431,25.4389,53086.0
2015-11-03 14:50:00,32.04,32.05,32.03,32.04,52980.0,25.4389,25.4468,25.431,25.4389,52980.0
2015-11-03 14:55:00,32.04,32.06,32.03,32.06,58422.0,25.4389,25.4548,25.431,25.4548,58422.0
2015-11-03 15:00:00,32.06,32.06,32.03,32.03,40678.0,25.4548,25.4548,25.431,25.431,40678.0
2015-11-03 15:05:00,32.04,32.07,32.03,32.07,80428.0,25.4389,25.4627,25.431,25.4627,80428.0
2015-11-03 15:10:00,32.07,32.1,32.07,32.1,93162.0,25.4627,25.4865,25.4627,25.4865,93162.0
2015-11-03 15:15:00,32.1,32.1,32.07,32.09,100562.0,25.4865,25.4865,25.4627,25.4786,100562.0
2015-11-03 15:20:00,32.09,32.1,32.06,32.06,90900.0,25.4786,25.4865,25.4548,25.4548,90900.0
2015-11-03 15:25:00,32.06,32.08,32.05,32.05,35564.0,25.4548,25.4707,25.4468,25.4468,35564.0
2015-11-03 15:30:00,32.05,32.05,32.02,32.04,54566.0,25.4468,25.4468,25.423,25.4389,54566.0
2015-11-03 15:35:00,32.04,32.05,32.02,32.05,40072.0,25.4389,25.4468,25.423,25.4468,40072.0
2015-11-03 15:40:00,32.05,32.07,32.05,32.07,75670.0,25.4468,25.4627,25.4468,25.4627,75670.0
2015-11-03 15:45:00,32.07,32.07,32.04,32.06,161830.0,25.4627,25.4627,25.4389,25.4548,161830.0
2015-11-03 15:50:00,32.06,32.06,32.05,32.06,130968.0,25.4548,25.4548,25.4468,25.4548,130968.0
2015-11-03 15:55:00,32.06,32.06,31.98,32.03,474960.0,25.4548,25.4548,25.3913,25.431,474960.0
2015-11-04 09:30:00,32.02,32.15,31.95,32.14,90638.0,25.423,25.5262,25.3674,25.5183,90638.0
2015-11-04 09:35:00,32.13,32.16,32.12,32.13,67564.0,25.5104,25.5342,25.5024,25.5104,67564.0
2015-11-04 09:40:00,32.13,32.13,32.1,32.1,78830.0,25.5104,25.5104,25.4865,25.4865,78830.0
2015-11-04 09:45:00,32.1,32.15,32.09,32.09,48338.0,25.4865,25.5262,25.4786,25.4786,48338.0
2015-11-04 09:50:00,32.1,32.1,32.02,32.06,30842.0,25.4865,25.4865,25.423,25.4548,30842.0
2015-11-04 09:55:00,32.06,32.1,32.06,32.06,19476.0,25.4548,25.4865,25.4548,25.4548,19476.0
2015-11-04 10:00:00,32.07,32.08,32.01,32.05,32120.0,25.4627,25.4707,25.4151,25.4468,32120.0
2015-11-04 10:05:00,32.04,32.09,32.02,32.08,48342.0,25.4389,25.4786,25.423,25.4707,48342.0
2015-11-04 10:10:00,32.09,32.09,32.02,32.02,23090.0,25.4786,25.4786,25.423,25.423,23090.0
2015-11-04 10:15:00,32.02,32.03,32.0,32.02,28932.0,25.423,25.431,25.4071,25.423,28932.0
2015-11-04 10:20:00,32.02,32.03,31.99,32.0,24130.0,25.423,25.431,25.3992,25.4071,24130.0
2015-11-04 10:25:00,32.0,32.01,31.96,31.96,30256.0,25.4071,25.4151,25.3754,25.3754,30256.0
2015-11-04 10:30:00,31.96,32.02,31.93,32.0,43086.0,25.3754,25.423,25.3516,25.4071,43086.0
2015-11-04 10:35:00,32.0,32.01,31.98,31.99,27284.0,25.4071,25.4151,25.3913,25.3992,27284.0
2015-11-04 10:40:00,31.98,31.99,31.96,31.98,36644.0,25.3913,25.3992,25.3754,25.3913,36644.0
2015-11-04 10:45:00,31.98,32.04,31.98,32.02,52446.0,25.3913,25.4389,25.3913,25.423,52446.0
2015-11-04 10:50:00,32.02,32.02,32.0,32.02,31492.0,25.423,25.423,25.4071,25.423,31492.0
2015-11-04 10:55:00,32.02,32.03,32.0,32.02,34812.0,25.423,25.431,25.4071,25.423,34812.0
2015-11-04 11:00:00,32.02,32.03,32.0,32.02,40800.0,25.423,25.431,25.4071,25.423,40800.0
2015-11-04 11:05:00,32.02,32.04,31.99,31.99,51620.0,25.423,25.4389,25.3992,25.3992,51620.0
2015-11-04 11:10:00,31.99,32.02,31.99,32.0,82956.0,25.3992,25.423,25.3992,25.4071,82956.0
2015-11-04 11:15:00,32.0,32.04,32.0,32.02,31938.0,25.4071,25.4389,25.4071,25.423,31938.0
2015-11-04 11:20:00,32.01,32.04,32.0,32.01,29856.0,25.4151,25.4389,25.4071,25.4151,29856.0
2015-11-04 11:25:00,32.01,32.02,31.99,32.0,29844.0,25.4151,25.423,25.3992,25.4071,29844.0
2015-11-04 11:30:00,32.0,32.01,31.97,31.98,25992.0,25.4071,25.4151,25.3833,25.3913,25992.0
2015-11-04 11:35:00,31.98,31.99,31.96,31.97,33208.0,25.3913,25.3992,25.3754,25.3833,33208.0
2015-11-04 11:40:00,31.97,32.0,31.97,32.0,15616.0,25.3833,25.4071,25.3833,25.4071,15616.0
2015-11-04 11:45:00,32.0,32.04,31.97,32.04,15216.0,25.4071,25.4389,25.3833,25.4389,15216.0
2015-11-04 11:50:00,32.04,32.06,32.02,32.05,22562.0,25.4389,25.4548,25.423,25.4468,22562.0
2015-11-04 11:55:00,32.05,32.06,32.02,32.06,25928.0,25.4468,25.4548,25.423,25.4548,25928.0
2015-11-04 12:00:00,32.06,32.09,32.04,32.09,28610.0,25.4548,25.4786,25.4389,25.4786,28610.0
2015-11-04 12:05:00,32.08,32.15,32.08,32.15,36974.0,25.4707,25.5262,25.4707,25.5262,36974.0
2015-11-04 12:10:00,32.15,32.19,32.15,32.16,36522.0,25.5262,25.558,25.5262,25.5342,36522.0
2015-11-04 12:15:00,32.16,32.17,32.12,32.15,30592.0,25.5342,25.5421,25.5024,25.5262,30592.0
2015-11-04 12:20:00,32.15,32.15,32.12,32.13,22220.0,25.5262,25.5262,25.5024,25.5104,22220.0
2015-11-04 12:25:00,32.13,32.15,32.12,32.13,14996.0,25.5104,25.5262,25.5024,25.5104,14996.0
2015-11-04 12:30:00,32.13,32.13,32.09,32.09,25484.0,25.5104,25.5104,25.4786,25.4786,25484.0
2015-11-04 12:35:00,32.1,32.1,32.08,32.09,20234.0,25.4865,25.4865,25.4707,25.4786,20234.0
2015-11-04 12:40:00,32.08,32.11,32.08,32.1,20738.0,25.4707,25.4945,25.4707,25.4865,20738.0
2015-11-04 12:45:00,32.1,32.11,32.09,32.09,15754.0,25.4865,25.4945,25.4786,25.4786,15754.0
2015-11-04 12:50:00,32.08,32.08,32.05,32.06,23386.0,25.4707,25.4707,25.4468,25.4548,23386.0
2015-11-04 12:55:00,32.06,32.1,32.06,32.08,47566.0,25.4548,25.4865,25.4548,25.4707,47566.0
2015-11-04 13:00:00,32.08,32.09,32.02,32.02,40904.0,25.4707,25.4786,25.423,25.423,40904.0
2015-11-04 13:05:00,32.02,32.05,32.02,32.02,47524.0,25.423,25.4468,25.423,25.423,47524.0
2015-11-04 13:10:00,32.02,32.07,32.02,32.06,20868.0,25.423,25.4627,25.423,25.4548,20868.0
2015-11-04 13:15:00,32.06,32.07,32.05,32.05,36172.0,25.4548,25.4627,25.4468,25.4468,36172.0
2015-11-04 13:20:00,32.05,32.07,32.05,32.07,20578.0,25.4468,25.4627,25.4468,25.4627,20578.0
2015-11-04 13:25:00,32.07,32.09,32.07,32.08,12758.0,25.4627,25.4786,25.4627,25.4707,12758.0
2015-11-04 13:30:00,32.09,32.1,32.08,32.09,54200.0,25.4786,25.4865,25.4707,25.4786,54200.0
2015-11-04 13:35:00,32.09,32.09,32.07,32.08,32872.0,25.4786,25.4786,25.4627,25.4707,32872.0
2015-11-04 13:40:00,32.07,32.08,32.06,32.08,16324.0,25.4627,25.4707,25.4548,25.4707,16324.0
2015-11-04 13:45:00,32.08,32.08,32.02,32.04,24152.0,25.4707,25.4707,25.423,25.4389,24152.0
2015-11-04 13:50:00,32.05,32.05,32.04,32.05,9466.0,25.4468,25.4468,25.4389,25.4468,9466.0
2015-11-04 13:55:00,32.04,32.05,32.01,32.02,60172.0,25.4389,25.4468,25.4151,25.423,60172.0
2015-11-04 14:00:00,32.02,32.02,31.99,32.0,37278.0,25.423,25.423,25.3992,25.4071,37278.0
2015-11-04 14:05:00,32.0,32.02,32.0,32.02,58820.0,25.4071,25.423,25.4071,25.423,58820.0
2015-11-04 14:10:00,32.02,32.07,32.02,32.06,34964.0,25.423,25.4627,25.423,25.4548,34964.0
2015-11-04 14:15:00,32.05,32.09,32.05,32.07,47844.0,25.4468,25.4786,25.4468,25.4627,47844.0
2015-11-04 14:20:00,32.07,32.07,32.02,32.02,27964.0,25.4627,25.4627,25.423,25.423,27964.0
2015-11-04 14:25:00,32.02,32.02,31.99,31.99,23518.0,25.423,25.423,25.3992,25.3992,23518.0
2015-11-04 14:30:00,32.0,32.04,32.0,32.01,76844.0,25.4071,25.4389,25.4071,25.4151,76844.0
2015-11-04 14:35:00,32.01,32.05,32.0,32.05,29624.0,25.4151,25.4468,25.4071,25.4468,29624.0
2015-11-04 14:40:00,32.04,32.06,32.02,32.04,33236.0,25.4389,25.4548,25.423,25.4389,33236.0
2015-11-04 14:45:00,32.04,32.06,32.04,32.05,39570.0,25.4389,25.4548,25.4389,25.4468,39570.0
2015-11-04 14:50:00,32.05,32.05,32.02,32.03,25260.0,25.4468,25.4468,25.423,25.431,25260.0
2015-11-04 14:55:00,32.04,32.06,32.03,32.05,56760.0,25.4389,25.4548,25.431,25.4468,56760.0
2015-11-04 15:00:00,32.05,32.05,31.99,32.0,44810.0,25.4468,25.4468,25.3992,25.4071,44810.0
2015-11-04 15:05:00,32.0,32.01,31.99,32.0,64278.0,25.4071,25.4151,25.3992,25.4071,64278.0
2015-11-04 15:10:00,32.0,32.01,31.99,32.01,83948.0,25.4071,25.4151,25.3992,25.4151,83948.0
2015-11-04 15:15:00,32.01,32.02,32.0,32.0,51524.0,25.4151,25.423,25.4071,25.4071,51524.0
2015-11-04 15:20:00,32.0,32.02,31.99,32.0,72990.0,25.4071,25.423,25.3992,25.4071,72990.0
2015-11-04 15:25:00,32.0,32.05,32.0,32.04,114530.0,25.4071,25.4468,25.4071,25.4389,114530.0
2015-11-04 15:30:00,32.04,32.04,32.01,32.01,82408.0,25.4389,25.4389,25.4151,25.4151,82408.0
2015-11-04 15:35:00,32.01,32.03,32.01,32.02,49372.0,25.4151,25.431,25.4151,25.423,49372.0
2015-11-04 15:40:00,32.02,32.04,32.0,32.02,171924.0,25.423,25.4389,25.4071,25.423,171924.0
2015-11-04 15:45:00,32.01,32.04,32.01,32.03,68902.0,25.4151,25.4389,25.4151,25.431,68902.0
2015-11-04 15:50:00,32.04,32.05,32.02,32.04,133780.0,25.4389,25.4468,25.423,25.4389,133780.0
2015-11-04 15:55:00,32.05,32.09,32.04,32.09,184556.0,25.4468,25.4786,25.4389,25.4786,184556.0
2015-11-05 09:30:00,32.1,32.18,32.07,32.18,91544.0,25.4865,25.5501,25.4627,25.5501,91544.0
2015-11-05 09:35:00,32.18,32.26,32.16,32.16,91250.0,25.5501,25.6136,25.5342,25.5342,91250.0
2015-11-05 09:40:00,32.16,32.22,32.15,32.17,38062.0,25.5342,25.5818,25.5262,25.5421,38062.0
2015-11-05 09:45:00,32.18,32.18,32.13,32.18,27604.0,25.5501,25.5501,25.5104,25.5501,27604.0
2015-11-05 09:50:00,32.18,32.19,32.16,32.16,34634.0,25.5501,25.558,25.5342,25.5342,34634.0
2015-11-05 09:55:00,32.17,32.21,32.17,32.21,15640.0,25.5421,25.5739,25.5421,25.5739,15640.0
2015-11-05 10:00:00,32.21,32.24,32.2,32.2,34812.0,25.5739,25.5977,25.5659,25.5659,34812.0
2015-11-05 10:05:00,32.2,32.21,32.16,32.18,21794.0,25.5659,25.5739,25.5342,25.5501,21794.0
2015-11-05 10:10:00,32.18,32.22,32.18,32.18,18234.0,25.5501,25.5818,25.5501,25.5501,18234.0
2015-11-05 10:15:00,32.18,32.23,32.17,32.18,37692.0,25.5501,25.5898,25.5421,25.5501,37692.0
2015-11-05 10:20:00,32.18,32.21,32.17,32.18,22056.0,25.5501,25.5739,25.5421,25.5501,22056.0
2015-11-05 10:25:00,32.19,32.2,32.12,32.13,51748.0,25.558,25.5659,25.5024,25.5104,51748.0
2015-11-05 10:30:00,32.13,32.13,32.08,32.09,37210.0,25.5104,25.5104,25.4707,25.4786,37210.0
2015-11-05 10:35:00,32.1,32.13,32.09,32.09,23622.0,25.4865,25.5104,25.4786,25.4786,23622.0
2015-11-05 10:40:00,32.09,32.1,32.06,32.1,27060.0,25.4786,25.4865,25.4548,25.4865,27060.0
2015-11-05 10:45:00,32.1,32.1,32.05,32.05,57806.0,25.4865,25.4865,25.4468,25.4468,57806.0
2015-11-05 10:50:00,32.04,32.07,32.04,32.07,33934.0,25.4389,25.4627,25.4389,25.4627,33934.0
2015-11-05 10:55:00,32.07,32.08,32.05,32.05,92532.0,25.4627,25.4707,25.4468,25.4468,92532.0
2015-11-05 11:00:00,32.06,32.07,32.04,32.06,15038.0,25.4548,25.4627,25.4389,25.4548,15038.0
2015-11-05 11:05:00,32.06,32.06,32.02,32.02,30414.0,25.4548,25.4548,25.423,25.423,30414.0
2015-11-05 11:10:00,32.02,32.06,32.01,32.06,17456.0,25.423,25.4548,25.4151,25.4548,17456.0
2015-11-05 11:15:00,32.07,32.1,32.06,32.06,38178.0,25.4627,25.4865,25.4548,25.4548,38178.0
2015-11-05 11:20:00,32.06,32.06,32.05,32.06,9790.0,25.4548,25.4548,25.4468,25.4548,9790.0
2015-11-05 11:25:00,32.06,32.08,32.05,32.06,12504.0,25.4548,25.4707,25.4468,25.4548,12504.0
2015-11-05 11:30:00,32.06,32.07,32.02,32.02,41120.0,25.4548,25.4627,25.423,25.423,41120.0
2015-11-05 11:35:00,32.02,32.04,32.0,32.0,33270.0,25.423,25.4389,25.4071,25.4071,33270.0
2015-11-05 11:40:00,32.0,32.02,31.99,32.02,20608.0,25.4071,25.423,25.3992,25.423,20608.0
2015-11-05 11:45:00,32.03,32.07,32.01,32.02,40012.0,25.431,25.4627,25.4151,25.423,40012.0
2015-11-05 11:50:00,32.02,32.03,32.01,32.02,22082.0,25.423,25.431,25.4151,25.423,22082.0
2015-11-05 11:55:00,32.02,32.04,32.01,32.03,86796.0,25.423,25.4389,25.4151,25.431,86796.0
2015-11-05 12:00:00,32.04,32.1,32.04,32.1,21764.0,25.4389,25.4865,25.4389,25.4865,21764.0
2015-11-05 12:05:00,32.1,32.13,32.1,32.11,16822.0,25.4865,25.5104,25.4865,25.4945,16822.0
2015-11-05 12:10:00,32.11,32.13,32.09,32.13,26370.0,25.4945,25.5104,25.4786,25.5104,26370.0
2015-11-05 12:15:00,32.13,32.13,32.12,32.13,12076.0,25.5104,25.5104,25.5024,25.5104,12076.0
2015-11-05 12:20:00,32.13,32.16,32.13,32.15,12754.0,25.5104,25.5342,25.5104,25.5262,12754.0
2015-11-05 12:25:00,32.15,32.22,32.15,32.21,18652.0,25.5262,25.5818,25.5262,25.5739,18652.0
2015-11-05 12:30:00,32.21,32.21,32.13,32.15,15912.0,25.5739,25.5739,25.5104,25.5262,15912.0
2015-11-05 12:35:00,32.14,32.14,32.13,32.14,4600.0,25.5183,25.5183,25.5104,25.5183,4600.0
2015-11-05 12:40:00,32.15,32.18,32.15,32.17,7320.0,25.5262,25.5501,25.5262,25.5421,7320.0
2015-11-05 12:45:00,32.16,32.18,32.13,32.14,16482.0,25.5342,25.5501,25.5104,25.5183,16482.0
2015-11-05 12:50:00,32.14,32.16,32.13,32.16,10030.0,25.5183,25.5342,25.5104,25.5342,10030.0
2015-11-05 12:55:00,32.16,32.17,32.15,32.17,10320.0,25.5342,25.5421,25.5262,25.5421,10320.0
2015-11-05 13:00:00,32.17,32.17,32.16,32.17,13350.0,25.5421,25.5421,25.5342,25.5421,13350.0
2015-11-05 13:05:00,32.18,32.18,32.16,32.16,9402.0,25.5501,25.5501,25.5342,25.5342,9402.0
2015-11-05 13:10:00,32.16,32.17,32.15,32.16,9426.0,25.5342,25.5421,25.5262,25.5342,9426.0
2015-11-05 13:15:00,32.16,32.19,32.16,32.19,29918.0,25.5342,25.558,25.5342,25.558,29918.0
2015-11-05 13:20:00,32.19,32.19,32.14,32.16,44344.0,25.558,25.558,25.5183,25.5342,44344.0
2015-11-05 13:25:00,32.16,32.18,32.13,32.13,34976.0,25.5342,25.5501,25.5104,25.5104,34976.0
2015-11-05 13:30:00,32.13,32.18,32.13,32.17,29776.0,25.5104,25.5501,25.5104,25.5421,29776.0
2015-11-05 13:35:00,32.17,32.19,32.17,32.17,12036.0,25.5421,25.558,25.5421,25.5421,12036.0
2015-11-05 13:40:00,32.16,32.19,32.15,32.19,15164.0,25.5342,25.558,25.5262,25.558,15164.0
2015-11-05 13:45:00,32.19,32.2,32.17,32.18,11510.0,25.558,25.5659,25.5421,25.5501,11510.0
2015-11-05 13:50:00,32.18,32.18,32.15,32.17,25784.0,25.5501,25.5501,25.5262,25.5421,25784.0
2015-11-05 13:55:00,32.16,32.19,32.16,32.17,30492.0,25.5342,25.558,25.5342,25.5421,30492.0
2015-11-05 14:00:00,32.18,32.2,32.17,32.18,15092.0,25.5501,25.5659,25.5421,25.5501,15092.0
2015-11-05 14:05:00,32.18,32.19,32.17,32.19,87888.0,25.5501,25.558,25.5421,25.558,87888.0
2015-11-05 14:10:00,32.19,32.2,32.18,32.2,16960.0,25.558,25.5659,25.5501,25.5659,16960.0
2015-11-05 14:15:00,32.2,32.21,32.18,32.19,28100.0,25.5659,25.5739,25.5501,25.558,28100.0
2015-11-05 14:20:00,32.19,32.2,32.18,32.19,28896.0,25.558,25.5659,25.5501,25.558,28896.0
2015-11-05 14:25:00,32.19,32.19,32.17,32.18,20262.0,25.558,25.558,25.5421,25.5501,20262.0
2015-11-05 14:30:00,32.17,32.19,32.16,32.17,11600.0,25.5421,25.558,25.5342,25.5421,11600.0
2015-11-05 14:35:00,32.17,32.18,32.16,32.18,13300.0,25.5421,25.5501,25.5342,25.5501,13300.0
2015-11-05 14:40:00,32.17,32.2,32.17,32.19,11504.0,25.5421,25.5659,25.5421,25.558,11504.0
2015-11-05 14:45:00,32.17,32.18,32.15,32.15,16852.0,25.5421,25.5501,25.5262,25.5262,16852.0
2015-11-05 14:50:00,32.15,32.15,32.12,32.13,63304.0,25.5262,25.5262,25.5024,25.5104,63304.0
2015-11-05 14:55:00,32.13,32.15,32.13,32.14,28274.0,25.5104,25.5262,25.5104,25.5183,28274.0
2015-11-05 15:00:00,32.14,32.14,32.12,32.13,28510.0,25.5183,25.5183,25.5024,25.5104,28510.0
2015-11-05 15:05:00,32.13,32.15,32.1,32.1,110382.0,25.5104,25.5262,25.4865,25.4865,110382.0
2015-11-05 15:10:00,32.1,32.11,32.06,32.06,30526.0,25.4865,25.4945,25.4548,25.4548,30526.0
2015-11-05 15:15:00,32.07,32.11,32.06,32.1,35352.0,25.4627,25.4945,25.4548,25.4865,35352.0
2015-11-05 15:20:00,32.1,32.13,32.09,32.1,38238.0,25.4865,25.5104,25.4786,25.4865,38238.0
2015-11-05 15:25:00,32.1,32.15,32.1,32.13,99508.0,25.4865,25.5262,25.4865,25.5104,99508.0
2015-11-05 15:30:00,32.13,32.13,32.11,32.12,32908.0,25.5104,25.5104,25.4945,25.5024,32908.0
2015-11-05 15:35:00,32.12,32.12,32.1,32.11,34522.0,25.5024,25.5024,25.4865,25.4945,34522.0
2015-11-05 15:40:00,32.12,32.13,32.1,32.13,65984.0,25.5024,25.5104,25.4865,25.5104,65984.0
2015-11-05 15:45:00,32.13,32.13,32.09,32.1,83540.0,25.5104,25.5104,25.4786,25.4865,83540.0
2015-11-05 15:50:00,32.1,32.11,32.09,32.1,74312.0,25.4865,25.4945,25.4786,25.4865,74312.0
2015-11-05 15:55:00,32.1,32.1,32.08,32.09,167306.0,25.4865,25.4865,25.4707,25.4786,167306.0
2015-11-06 09:30:00,32.16,32.49,32.16,32.32,158258.0,25.5342,25.7962,25.5342,25.6612,158258.0
2015-11-06 09:35:00,32.31,32.38,32.29,32.35,88958.0,25.6533,25.7089,25.6374,25.685,88958.0
2015-11-06 09:40:00,32.34,32.36,32.27,32.28,60984.0,25.6771,25.693,25.6215,25.6295,60984.0
2015-11-06 09:45:00,32.29,32.31,32.2,32.24,168692.0,25.6374,25.6533,25.5659,25.5977,168692.0
2015-11-06 09:50:00,32.24,32.3,32.22,32.23,403242.0,25.5977,25.6453,25.5818,25.5898,403242.0
2015-11-06 09:55:00,32.23,32.23,32.13,32.15,113840.0,25.5898,25.5898,25.5104,25.5262,113840.0
2015-11-06 10:00:00,32.15,32.16,32.06,32.07,94320.0,25.5262,25.5342,25.4548,25.4627,94320.0
2015-11-06 10:05:00,32.07,32.09,32.03,32.08,94106.0,25.4627,25.4786,25.431,25.4707,94106.0
2015-11-06 10:10:00,32.07,32.15,32.05,32.13,144816.0,25.4627,25.5262,25.4468,25.5104,144816.0
2015-11-06 10:15:00,32.13,32.13,32.07,32.13,66764.0,25.5104,25.5104,25.4627,25.5104,66764.0
2015-11-06 10:20:00,32.12,32.12,32.05,32.06,97254.0,25.5024,25.5024,25.4468,25.4548,97254.0
2015-11-06 10:25:00,32.05,32.06,32.0,32.04,126552.0,25.4468,25.4548,25.4071,25.4389,126552.0
2015-11-06 10:30:00,32.04,32.05,32.02,32.05,141968.0,25.4389,25.4468,25.423,25.4468,141968.0
2015-11-06 10:35:00,32.04,32.05,32.02,32.03,93962.0,25.4389,25.4468,25.423,25.431,93962.0
2015-11-06 10:40:00,32.04,32.14,32.03,32.13,112400.0,25.4389,25.5183,25.431,25.5104,112400.0
2015-11-06 10:45:00,32.12,32.19,32.12,32.13,47412.0,25.5024,25.558,25.5024,25.5104,47412.0
2015-11-06 10:50:00,32.13,32.15,32.1,32.14,35422.0,25.5104,25.5262,25.4865,25.5183,35422.0
2015-11-06 10:55:00,32.14,32.15,32.07,32.07,58784.0,25.5183,25.5262,25.4627,25.4627,58784.0
2015-11-06 11:00:00,32.08,32.13,32.05,32.06,40596.0,25.4707,25.5104,25.4468,25.4548,40596.0
2015-11-06 11:05:00,32.06,32.16,32.06,32.16,44272.0,25.4548,25.5342,25.4548,25.5342,44272.0
2015-11-06 11:10:00,32.17,32.18,32.12,32.15,58754.0,25.5421,25.5501,25.5024,25.5262,58754.0
2015-11-06 11:15:00,32.15,32.16,32.09,32.1,48062.0,25.5262,25.5342,25.4786,25.4865,48062.0
2015-11-06 11:20:00,32.1,32.15,32.06,32.07,62186.0,25.4865,25.5262,25.4548,25.4627,62186.0
2015-11-06 11:25:00,32.08,32.12,32.05,32.1,39842.0,25.4707,25.5024,25.4468,25.4865,39842.0
2015-11-06 11:30:00,32.11,32.16,32.11,32.16,34158.0,25.4945,25.5342,25.4945,25.5342,34158.0
2015-11-06 11:35:00,32.16,32.18,32.15,32.16,53892.0,25.5342,25.5501,25.5262,25.5342,53892.0
2015-11-06 11:40:00,32.15,32.17,32.13,32.14,30600.0,25.5262,25.5421,25.5104,25.5183,30600.0
2015-11-06 11:45:00,32.14,32.19,32.14,32.15,37026.0,25.5183,25.558,25.5183,25.5262,37026.0
2015-11-06 11:50:00,32.15,32.19,32.15,32.17,38404.0,25.5262,25.558,25.5262,25.5421,38404.0
2015-11-06 11:55:00,32.17,32.17,32.11,32.12,29266.0,25.5421,25.5421,25.4945,25.5024,29266.0
2015-11-06 12:00:00,32.12,32.17,32.12,32.15,44728.0,25.5024,25.5421,25.5024,25.5262,44728.0
2015-11-06 12:05:00,32.15,32.19,32.13,32.18,70504.0,25.5262,25.558,25.5104,25.5501,70504.0
2015-11-06 12:10:00,32.18,32.2,32.17,32.18,42746.0,25.5501,25.5659,25.5421,25.5501,42746.0
2015-11-06 12:15:00,32.18,32.18,32.15,32.17,42004.0,25.5501,25.5501,25.5262,25.5421,42004.0
2015-11-06 12:20:00,32.16,32.17,32.12,32.13,37482.0,25.5342,25.5421,25.5024,25.5104,37482.0
2015-11-06 12:25:00,32.13,32.16,32.13,32.15,25048.0,25.5104,25.5342,25.5104,25.5262,25048.0
2015-11-06 12:30:00,32.15,32.16,32.13,32.15,32670.0,25.5262,25.5342,25.5104,25.5262,32670.0
2015-11-06 12:35:00,32.15,32.15,32.09,32.13,35478.0,25.5262,25.5262,25.4786,25.5104,35478.0
2015-11-06 12:40:00,32.13,32.14,32.1,32.12,59090.0,25.5104,25.5183,25.4865,25.5024,59090.0
2015-11-06 12:45:00,32.12,32.15,32.11,32.12,32906.0,25.5024,25.5262,25.4945,25.5024,32906.0
2015-11-06 12:50:00,32.12,32.12,32.08,32.09,17972.0,25.5024,25.5024,25.4707,25.4786,17972.0
2015-11-06 12:55:00,32.09,32.13,32.09,32.11,27310.0,25.4786,25.5104,25.4786,25.4945,27310.0
2015-11-06 13:00:00,32.1,32.16,32.1,32.15,31408.0,25.4865,25.5342,25.4865,25.5262,31408.0
2015-11-06 13:05:00,32.15,32.17,32.13,32.15,30148.0,25.5262,25.5421,25.5104,25.5262,30148.0
2015-11-06 13:10:00,32.15,32.17,32.13,32.16,31244.0,25.5262,25.5421,25.5104,25.5342,31244.0
2015-11-06 13:15:00,32.16,32.18,32.15,32.17,27234.0,25.5342,25.5501,25.5262,25.5421,27234.0
2015-11-06 13:20:00,32.17,32.19,32.16,32.16,33730.0,25.5421,25.558,25.5342,25.5342,33730.0
2015-11-06 13:25:00,32.17,32.17,32.15,32.16,33622.0,25.5421,25.5421,25.5262,25.5342,33622.0
2015-11-06 13:30:00,32.15,32.19,32.15,32.17,55672.0,25.5262,25.558,25.5262,25.5421,55672.0
2015-11-06 13:35:00,32.17,32.19,32.17,32.18,29792.0,25.5421,25.558,25.5421,25.5501,29792.0
2015-11-06 13:40:00,32.18,32.2,32.17,32.18,43090.0,25.5501,25.5659,25.5421,25.5501,43090.0
2015-11-06 13:45:00,32.18,32.2,32.16,32.2,44618.0,25.5501,25.5659,25.5342,25.5659,44618.0
2015-11-06 13:50:00,32.19,32.22,32.19,32.2,37502.0,25.558,25.5818,25.558,25.5659,37502.0
2015-11-06 13:55:00,32.2,32.2,32.16,32.19,31994.0,25.5659,25.5659,25.5342,25.558,31994.0
2015-11-06 14:00:00,32.19,32.24,32.16,32.22,53862.0,25.558,25.5977,25.5342,25.5818,53862.0
2015-11-06 14:05:00,32.22,32.24,32.22,32.23,21446.0,25.5818,25.5977,25.5818,25.5898,21446.0
2015-11-06 14:10:00,32.24,32.24,32.2,32.21,42240.0,25.5977,25.5977,25.5659,25.5739,42240.0
2015-11-06 14:15:00,32.21,32.22,32.17,32.18,58404.0,25.5739,25.5818,25.5421,25.5501,58404.0
2015-11-06 14:20:00,32.18,32.22,32.17,32.18,27518.0,25.5501,25.5818,25.5421,25.5501,27518.0
2015-11-06 14:25:00,32.17,32.2,32.16,32.19,34854.0,25.5421,25.5659,25.5342,25.558,34854.0
2015-11-06 14:30:00,32.19,32.2,32.15,32.15,43788.0,25.558,25.5659,25.5262,25.5262,43788.0
2015-11-06 14:35:00,32.15,32.17,32.13,32.13,34168.0,25.5262,25.5421,25.5104,25.5104,34168.0
2015-11-06 14:40:00,32.13,32.14,32.1,32.13,49068.0,25.5104,25.5183,25.4865,25.5104,49068.0
2015-11-06 14:45:00,32.13,32.15,32.13,32.13,39222.0,25.5104,25.5262,25.5104,25.5104,39222.0
2015-11-06 14:50:00,32.14,32.15,32.11,32.11,59082.0,25.5183,25.5262,25.4945,25.4945,59082.0
2015-11-06 14:55:00,32.11,32.15,32.1,32.13,55544.0,25.4945,25.5262,25.4865,25.5104,55544.0
2015-11-06 15:00:00,32.14,32.18,32.14,32.16,56954.0,25.5183,25.5501,25.5183,25.5342,56954.0
2015-11-06 15:05:00,32.15,32.16,32.13,32.13,188830.0,25.5262,25.5342,25.5104,25.5104,188830.0
2015-11-06 15:10:00,32.13,32.14,32.1,32.12,63354.0,25.5104,25.5183,25.4865,25.5024,63354.0
2015-11-06 15:15:00,32.12,32.15,32.1,32.12,57622.0,25.5024,25.5262,25.4865,25.5024,57622.0
2015-11-06 15:20:00,32.12,32.14,32.1,32.13,52188.0,25.5024,25.5183,25.4865,25.5104,52188.0
2015-11-06 15:25:00,32.13,32.16,32.13,32.14,101306.0,25.5104,25.5342,25.5104,25.5183,101306.0
2015-11-06 15:30:00,32.15,32.17,32.13,32.17,63252.0,25.5262,25.5421,25.5104,25.5421,63252.0
2015-11-06 15:35:00,32.17,32.17,32.11,32.13,91044.0,25.5421,25.5421,25.4945,25.5104,91044.0
2015-11-06 15:40:00,32.13,32.15,32.12,32.14,116762.0,25.5104,25.5262,25.5024,25.5183,116762.0
2015-11-06 15:45:00,32.13,32.17,32.13,32.15,107782.0,25.5104,25.5421,25.5104,25.5262,107782.0
2015-11-06 15:50:00,32.15,32.17,32.12,32.13,124788.0,25.5262,25.5421,25.5024,25.5104,124788.0
2015-11-06 15:55:00,32.13,32.17,32.12,32.17,264142.0,25.5104,25.5421,25.5024,25.5421,264142.0
2015-11-09 09:30:00,32.15,32.18,32.1,32.1,50468.0,25.5262,25.5501,25.4865,25.4865,50468.0
2015-11-09 09:35:00,32.1,32.18,32.08,32.17,32958.0,25.4865,25.5501,25.4707,25.5421,32958.0
2015-11-09 09:40:00,32.17,32.17,32.05,32.05,46616.0,25.5421,25.5421,25.4468,25.4468,46616.0
2015-11-09 09:45:00,32.05,32.07,32.02,32.03,36776.0,25.4468,25.4627,25.423,25.431,36776.0
2015-11-09 09:50:00,32.03,32.05,32.02,32.05,73000.0,25.431,25.4468,25.423,25.4468,73000.0
2015-11-09 09:55:00,32.06,32.11,32.04,32.08,43258.0,25.4548,25.4945,25.4389,25.4707,43258.0
2015-11-09 10:00:00,32.08,32.11,32.07,32.1,43030.0,25.4707,25.4945,25.4627,25.4865,43030.0
2015-11-09 10:05:00,32.1,32.12,32.07,32.09,43038.0,25.4865,25.5024,25.4627,25.4786,43038.0
2015-11-09 10:10:00,32.1,32.1,32.06,32.07,39040.0,25.4865,25.4865,25.4548,25.4627,39040.0
2015-11-09 10:15:00,32.07,32.08,32.06,32.08,44970.0,25.4627,25.4707,25.4548,25.4707,44970.0
2015-11-09 10:20:00,32.09,32.1,32.01,32.01,36094.0,25.4786,25.4865,25.4151,25.4151,36094.0
2015-11-09 10:25:00,32.01,32.02,32.01,32.02,22808.0,25.4151,25.423,25.4151,25.423,22808.0
2015-11-09 10:30:00,32.02,32.05,32.01,32.05,41098.0,25.423,25.4468,25.4151,25.4468,41098.0
2015-11-09 10:35:00,32.05,32.07,32.04,32.07,32428.0,25.4468,25.4627,25.4389,25.4627,32428.0
2015-11-09 10:40:00,32.06,32.06,32.02,32.04,21782.0,25.4548,25.4548,25.423,25.4389,21782.0
2015-11-09 10:45:00,32.05,32.05,32.0,32.0,28914.0,25.4468,25.4468,25.4071,25.4071,28914.0
2015-11-09 10:50:00,31.99,32.01,31.97,32.01,27790.0,25.3992,25.4151,25.3833,25.4151,27790.0
2015-11-09 10:55:00,32.01,32.02,31.99,32.02,27932.0,25.4151,25.423,25.3992,25.423,27932.0
2015-11-09 11:00:00,32.01,32.02,31.99,32.02,35184.0,25.4151,25.423,25.3992,25.423,35184.0
2015-11-09 11:05:00,32.02,32.03,31.99,32.02,48326.0,25.423,25.431,25.3992,25.423,48326.0
2015-11-09 11:10:00,32.02,32.05,32.0,32.01,46910.0,25.423,25.4468,25.4071,25.4151,46910.0
2015-11-09 11:15:00,32.01,32.03,31.98,32.02,33198.0,25.4151,25.431,25.3913,25.423,33198.0
2015-11-09 11:20:00,32.02,32.05,32.0,32.02,81148.0,25.423,25.4468,25.4071,25.423,81148.0
2015-11-09 11:25:00,32.01,32.02,31.95,31.96,82260.0,25.4151,25.423,25.3674,25.3754,82260.0
2015-11-09 11:30:00,31.96,32.01,31.96,31.98,47294.0,25.3754,25.4151,25.3754,25.3913,47294.0
2015-11-09 11:35:00,31.98,32.0,31.96,31.99,37764.0,25.3913,25.4071,25.3754,25.3992,37764.0
2015-11-09 11:40:00,31.99,32.0,31.95,31.96,27522.0,25.3992,25.4071,25.3674,25.3754,27522.0
2015-11-09 11:45:00,31.96,31.97,31.91,31.93,50446.0,25.3754,25.3833,25.3357,25.3516,50446.0
2015-11-09 11:50:00,31.93,31.95,31.89,31.93,28494.0,25.3516,25.3674,25.3198,25.3516,28494.0
2015-11-09 11:55:00,31.93,31.95,31.9,31.9,29600.0,25.3516,25.3674,25.3277,25.3277,29600.0
2015-11-09 12:00:00,31.9,31.93,31.89,31.93,32400.0,25.3277,25.3516,25.3198,25.3516,32400.0
2015-11-09 12:05:00,31.93,31.97,31.92,31.97,36140.0,25.3516,25.3833,25.3436,25.3833,36140.0
2015-11-09 12:10:00,31.97,31.98,31.95,31.95,35642.0,25.3833,25.3913,25.3674,25.3674,35642.0
2015-11-09 12:15:00,31.95,31.98,31.93,31.93,17440.0,25.3674,25.3913,25.3516,25.3516,17440.0
2015-11-09 12:20:00,31.93,31.93,31.91,31.92,14400.0,25.3516,25.3516,25.3357,25.3436,14400.0
2015-11-09 12:25:00,31.92,31.93,31.92,31.93,11160.0,25.3436,25.3516,25.3436,25.3516,11160.0
2015-11-09 12:30:00,31.93,31.93,31.9,31.92,24700.0,25.3516,25.3516,25.3277,25.3436,24700.0
2015-11-09 12:35:00,31.91,31.93,31.9,31.93,16138.0,25.3357,25.3516,25.3277,25.3516,16138.0
2015-11-09 12:40:00,31.93,31.95,31.92,31.94,33270.0,25.3516,25.3674,25.3436,25.3595,33270.0
2015-11-09 12:45:00,31.94,31.98,31.93,31.97,27824.0,25.3595,25.3913,25.3516,25.3833,27824.0
2015-11-09 12:50:00,31.97,31.98,31.96,31.97,17048.0,25.3833,25.3913,25.3754,25.3833,17048.0
2015-11-09 12:55:00,31.97,31.99,31.93,31.98,26190.0,25.3833,25.3992,25.3516,25.3913,26190.0
2015-11-09 13:00:00,31.98,32.0,31.95,31.95,25156.0,25.3913,25.4071,25.3674,25.3674,25156.0
2015-11-09 13:05:00,31.96,31.98,31.92,31.93,30960.0,25.3754,25.3913,25.3436,25.3516,30960.0
2015-11-09 13:10:00,31.93,31.95,31.89,31.89,31698.0,25.3516,25.3674,25.3198,25.3198,31698.0
2015-11-09 13:15:00,31.9,31.91,31.86,31.86,29826.0,25.3277,25.3357,25.296,25.296,29826.0
2015-11-09 13:20:00,31.86,31.88,31.85,31.88,36348.0,25.296,25.3119,25.288,25.3119,36348.0
2015-11-09 13:25:00,31.88,31.89,31.87,31.88,21494.0,25.3119,25.3198,25.3039,25.3119,21494.0
2015-11-09 13:30:00,31.88,31.91,31.88,31.88,25050.0,25.3119,25.3357,25.3119,25.3119,25050.0
2015-11-09 13:35:00,31.89,31.92,31.89,31.91,54936.0,25.3198,25.3436,25.3198,25.3357,54936.0
2015-11-09 13:40:00,31.91,31.91,31.87,31.9,19668.0,25.3357,25.3357,25.3039,25.3277,19668.0
2015-11-09 13:45:00,31.9,31.9,31.85,31.86,21052.0,25.3277,25.3277,25.288,25.296,21052.0
2015-11-09 13:50:00,31.86,31.86,31.83,31.86,26900.0,25.296,25.296,25.2722,25.296,26900.0
2015-11-09 13:55:00,31.85,31.87,31.83,31.86,15242.0,25.288,25.3039,25.2722,25.296,15242.0
2015-11-09 14:00:00,31.86,31.89,31.84,31.89,30180.0,25.296,25.3198,25.2801,25.3198,30180.0
2015-11-09 14:05:00,31.89,31.92,31.88,31.92,22596.0,25.3198,25.3436,25.3119,25.3436,22596.0
2015-11-09 14:10:00,31.91,31.93,31.9,31.9,56294.0,25.3357,25.3516,25.3277,25.3277,56294.0
2015-11-09 14:15:00,31.9,31.91,31.86,31.9,38174.0,25.3277,25.3357,25.296,25.3277,38174.0
2015-11-09 14:20:00,31.9,31.9,31.86,31.86,17856.0,25.3277,25.3277,25.296,25.296,17856.0
2015-11-09 14:25:00,31.86,31.88,31.85,31.86,27082.0,25.296,25.3119,25.288,25.296,27082.0
2015-11-09 14:30:00,31.86,31.9,31.86,31.89,51292.0,25.296,25.3277,25.296,25.3198,51292.0
2015-11-09 14:35:00,31.89,31.89,31.83,31.85,29672.0,25.3198,25.3198,25.2722,25.288,29672.0
2015-11-09 14:40:00,31.84,31.86,31.83,31.83,23954.0,25.2801,25.296,25.2722,25.2722,23954.0
2015-11-09 14:45:00,31.83,31.83,31.79,31.8,48264.0,25.2722,25.2722,25.2404,25.2484,48264.0
2015-11-09 14:50:00,31.8,31.81,31.78,31.78,41190.0,25.2484,25.2563,25.2325,25.2325,41190.0
2015-11-09 14:55:00,31.78,31.79,31.75,31.76,102466.0,25.2325,25.2404,25.2087,25.2166,102466.0
2015-11-09 15:00:00,31.76,31.77,31.72,31.75,93658.0,25.2166,25.2245,25.1848,25.2087,93658.0
2015-11-09 15:05:00,31.76,31.78,31.71,31.72,82796.0,25.2166,25.2325,25.1769,25.1848,82796.0
2015-11-09 15:10:00,31.72,31.75,31.7,31.72,100222.0,25.1848,25.2087,25.169,25.1848,100222.0
2015-11-09 15:15:00,31.72,31.73,31.67,31.69,118270.0,25.1848,25.1928,25.1451,25.161,118270.0
2015-11-09 15:20:00,31.69,31.7,31.65,31.68,143914.0,25.161,25.169,25.1293,25.1531,143914.0
2015-11-09 15:25:00,31.68,31.74,31.68,31.73,135642.0,25.1531,25.2007,25.1531,25.1928,135642.0
2015-11-09 15:30:00,31.74,31.78,31.73,31.77,117458.0,25.2007,25.2325,25.1928,25.2245,117458.0
2015-11-09 15:35:00,31.77,31.8,31.76,31.79,122584.0,25.2245,25.2484,25.2166,25.2404,122584.0
2015-11-09 15:40:00,31.79,31.8,31.77,31.78,179250.0,25.2404,25.2484,25.2245,25.2325,179250.0
2015-11-09 15:45:00,31.78,31.88,31.77,31.88,223980.0,25.2325,25.3119,25.2245,25.3119,223980.0
2015-11-09 15:50:00,31.88,31.88,31.82,31.82,134064.0,25.3119,25.3119,25.2642,25.2642,134064.0
2015-11-09 15:55:00,31.83,31.83,31.78,31.79,276538.0,25.2722,25.2722,25.2325,25.2404,276538.0
2015-11-10 09:30:00,31.73,31.93,31.73,31.86,116342.0,25.1928,25.3516,25.1928,25.296,116342.0
2015-11-10 09:35:00,31.86,31.94,31.81,31.81,80926.0,25.296,25.3595,25.2563,25.2563,80926.0
2015-11-10 09:40:00,31.82,31.89,31.8,31.89,37434.0,25.2642,25.3198,25.2484,25.3198,37434.0
2015-11-10 09:45:00,31.86,31.88,31.8,31.82,41042.0,25.296,25.3119,25.2484,25.2642,41042.0
2015-11-10 09:50:00,31.83,31.85,31.82,31.85,20956.0,25.2722,25.288,25.2642,25.288,20956.0
2015-11-10 09:55:00,31.84,31.89,31.83,31.89,16092.0,25.2801,25.3198,25.2722,25.3198,16092.0
2015-11-10 10:00:00,31.89,31.91,31.86,31.86,19236.0,25.3198,25.3357,25.296,25.296,19236.0
2015-11-10 10:05:00,31.86,31.86,31.81,31.85,36422.0,25.296,25.296,25.2563,25.288,36422.0
2015-11-10 10:10:00,31.85,31.86,31.83,31.83,20302.0,25.288,25.296,25.2722,25.2722,20302.0
2015-11-10 10:15:00,31.83,31.83,31.8,31.8,133316.0,25.2722,25.2722,25.2484,25.2484,133316.0
2015-11-10 10:20:00,31.8,31.8,31.77,31.8,38770.0,25.2484,25.2484,25.2245,25.2484,38770.0
2015-11-10 10:25:00,31.81,31.81,31.79,31.81,13872.0,25.2563,25.2563,25.2404,25.2563,13872.0
2015-11-10 10:30:00,31.81,31.82,31.79,31.79,18610.0,25.2563,25.2642,25.2404,25.2404,18610.0
2015-11-10 10:35:00,31.79,31.84,31.79,31.83,31516.0,25.2404,25.2801,25.2404,25.2722,31516.0
2015-11-10 10:40:00,31.82,31.84,31.81,31.83,29988.0,25.2642,25.2801,25.2563,25.2722,29988.0
2015-11-10 10:45:00,31.83,31.84,31.82,31.84,26416.0,25.2722,25.2801,25.2642,25.2801,26416.0
2015-11-10 10:50:00,31.85,31.88,31.84,31.88,23504.0,25.288,25.3119,25.2801,25.3119,23504.0
2015-11-10 10:55:00,31.89,31.93,31.88,31.92,70230.0,25.3198,25.3516,25.3119,25.3436,70230.0
2015-11-10 11:00:00,31.92,31.93,31.9,31.93,54180.0,25.3436,25.3516,25.3277,25.3516,54180.0
2015-11-10 11:05:00,31.93,31.95,31.92,31.93,36798.0,25.3516,25.3674,25.3436,25.3516,36798.0
2015-11-10 11:10:00,31.92,31.95,31.92,31.93,41020.0,25.3436,25.3674,25.3436,25.3516,41020.0
2015-11-10 11:15:00,31.93,31.96,31.91,31.95,50722.0,25.3516,25.3754,25.3357,25.3674,50722.0
2015-11-10 11:20:00,31.96,31.96,31.92,31.93,104474.0,25.3754,25.3754,25.3436,25.3516,104474.0
2015-11-10 11:25:00,31.93,31.93,31.89,31.91,107064.0,25.3516,25.3516,25.3198,25.3357,107064.0
2015-11-10 11:30:00,31.92,31.96,31.92,31.95,29338.0,25.3436,25.3754,25.3436,25.3674,29338.0
2015-11-10 11:35:00,31.95,31.96,31.93,31.94,19600.0,25.3674,25.3754,25.3516,25.3595,19600.0
2015-11-10 11:40:00,31.94,32.0,31.93,31.98,39968.0,25.3595,25.4071,25.3516,25.3913,39968.0
2015-11-10 11:45:00,31.99,32.04,31.99,32.02,68290.0,25.3992,25.4389,25.3992,25.423,68290.0
2015-11-10 11:50:00,32.02,32.02,31.98,31.98,21482.0,25.423,25.423,25.3913,25.3913,21482.0
2015-11-10 11:55:00,31.98,32.02,31.98,32.01,37520.0,25.3913,25.423,25.3913,25.4151,37520.0
2015-11-10 12:00:00,32.01,32.02,32.0,32.02,60754.0,25.4151,25.423,25.4071,25.423,60754.0
2015-11-10 12:05:00,32.02,32.04,32.0,32.03,33846.0,25.423,25.4389,25.4071,25.431,33846.0
2015-11-10 12:10:00,32.03,32.07,32.02,32.07,21038.0,25.431,25.4627,25.423,25.4627,21038.0
2015-11-10 12:15:00,32.07,32.1,32.06,32.09,25528.0,25.4627,25.4865,25.4548,25.4786,25528.0
2015-11-10 12:20:00,32.1,32.1,32.06,32.06,16312.0,25.4865,25.4865,25.4548,25.4548,16312.0
2015-11-10 12:25:00,32.06,32.07,32.0,32.0,96612.0,25.4548,25.4627,25.4071,25.4071,96612.0
2015-11-10 12:30:00,32.0,32.01,31.97,32.0,131508.0,25.4071,25.4151,25.3833,25.4071,131508.0
2015-11-10 12:35:00,32.0,32.02,31.99,32.02,58158.0,25.4071,25.423,25.3992,25.423,58158.0
2015-11-10 12:40:00,32.02,32.02,32.0,32.02,13276.0,25.423,25.423,25.4071,25.423,13276.0
2015-11-10 12:45:00,32.02,32.06,32.01,32.04,64930.0,25.423,25.4548,25.4151,25.4389,64930.0
2015-11-10 12:50:00,32.04,32.07,32.02,32.07,16700.0,25.4389,25.4627,25.423,25.4627,16700.0
2015-11-10 12:55:00,32.07,32.1,32.07,32.07,62362.0,25.4627,25.4865,25.4627,25.4627,62362.0
2015-11-10 13:00:00,32.07,32.09,32.06,32.09,23004.0,25.4627,25.4786,25.4548,25.4786,23004.0
2015-11-10 13:05:00,32.09,32.09,32.05,32.07,33636.0,25.4786,25.4786,25.4468,25.4627,33636.0
2015-11-10 13:10:00,32.07,32.09,32.06,32.09,34646.0,25.4627,25.4786,25.4548,25.4786,34646.0
2015-11-10 13:15:00,32.1,32.1,32.08,32.08,48544.0,25.4865,25.4865,25.4707,25.4707,48544.0
2015-11-10 13:20:00,32.08,32.13,32.08,32.13,107412.0,25.4707,25.5104,25.4707,25.5104,107412.0
2015-11-10 13:25:00,32.12,32.18,32.11,32.18,35432.0,25.5024,25.5501,25.4945,25.5501,35432.0
2015-11-10 13:30:00,32.18,32.19,32.16,32.17,57412.0,25.5501,25.558,25.5342,25.5421,57412.0
2015-11-10 13:35:00,32.17,32.2,32.16,32.18,35030.0,25.5421,25.5659,25.5342,25.5501,35030.0
2015-11-10 13:40:00,32.18,32.21,32.17,32.21,32718.0,25.5501,25.5739,25.5421,25.5739,32718.0
2015-11-10 13:45:00,32.2,32.22,32.2,32.21,25192.0,25.5659,25.5818,25.5659,25.5739,25192.0
2015-11-10 13:50:00,32.21,32.24,32.21,32.24,35256.0,25.5739,25.5977,25.5739,25.5977,35256.0
2015-11-10 13:55:00,32.24,32.29,32.24,32.26,110378.0,25.5977,25.6374,25.5977,25.6136,110378.0
2015-11-10 14:00:00,32.26,32.26,32.22,32.22,48518.0,25.6136,25.6136,25.5818,25.5818,48518.0
2015-11-10 14:05:00,32.21,32.24,32.21,32.21,28122.0,25.5739,25.5977,25.5739,25.5739,28122.0
2015-11-10 14:10:00,32.21,32.24,32.21,32.24,23560.0,25.5739,25.5977,25.5739,25.5977,23560.0
2015-11-10 14:15:00,32.24,32.25,32.22,32.22,19332.0,25.5977,25.6056,25.5818,25.5818,19332.0
2015-11-10 14:20:00,32.22,32.23,32.22,32.23,34672.0,25.5818,25.5898,25.5818,25.5898,34672.0
2015-11-10 14:25:00,32.22,32.23,32.2,32.21,31892.0,25.5818,25.5898,25.5659,25.5739,31892.0
2015-11-10 14:30:00,32.21,32.22,32.19,32.2,31176.0,25.5739,25.5818,25.558,25.5659,31176.0
2015-11-10 14:35:00,32.2,32.21,32.2,32.2,20616.0,25.5659,25.5739,25.5659,25.5659,20616.0
2015-11-10 14:40:00,32.2,32.26,32.2,32.26,42042.0,25.5659,25.6136,25.5659,25.6136,42042.0
2015-11-10 14:45:00,32.26,32.26,32.23,32.23,36818.0,25.6136,25.6136,25.5898,25.5898,36818.0
2015-11-10 14:50:00,32.23,32.25,32.21,32.22,50386.0,25.5898,25.6056,25.5739,25.5818,50386.0
2015-11-10 14:55:00,32.22,32.24,32.2,32.2,25424.0,25.5818,25.5977,25.5659,25.5659,25424.0
2015-11-10 15:00:00,32.2,32.21,32.19,32.2,31810.0,25.5659,25.5739,25.558,25.5659,31810.0
2015-11-10 15:05:00,32.19,32.23,32.19,32.23,46346.0,25.558,25.5898,25.558,25.5898,46346.0
2015-11-10 15:10:00,32.22,32.22,32.21,32.22,25030.0,25.5818,25.5818,25.5739,25.5818,25030.0
2015-11-10 15:15:00,32.21,32.21,32.17,32.17,44656.0,25.5739,25.5739,25.5421,25.5421,44656.0
2015-11-10 15:20:00,32.17,32.17,32.15,32.16,59230.0,25.5421,25.5421,25.5262,25.5342,59230.0
2015-11-10 15:25:00,32.16,32.17,32.13,32.16,43386.0,25.5342,25.5421,25.5104,25.5342,43386.0
2015-11-10 15:30:00,32.16,32.18,32.15,32.15,75534.0,25.5342,25.5501,25.5262,25.5262,75534.0
2015-11-10 15:35:00,32.14,32.17,32.13,32.15,52340.0,25.5183,25.5421,25.5104,25.5262,52340.0
2015-11-10 15:40:00,32.15,32.18,32.15,32.17,135326.0,25.5262,25.5501,25.5262,25.5421,135326.0
2015-11-10 15:45:00,32.17,32.17,32.13,32.13,203862.0,25.5421,25.5421,25.5104,25.5104,203862.0
2015-11-10 15:50:00,32.13,32.13,32.1,32.1,122820.0,25.5104,25.5104,25.4865,25.4865,122820.0
2015-11-10 15:55:00,32.1,32.16,32.1,32.16,217618.0,25.4865,25.5342,25.4865,25.5342,217618.0
2015-11-11 09:30:00,32.21,32.24,32.13,32.2,102158.0,25.5739,25.5977,25.5104,25.5659,102158.0
2015-11-11 09:35:00,32.22,32.27,32.18,32.24,49402.0,25.5818,25.6215,25.5501,25.5977,49402.0
2015-11-11 09:40:00,32.24,32.26,32.18,32.2,23994.0,25.5977,25.6136,25.5501,25.5659,23994.0
2015-11-11 09:45:00,32.2,32.21,32.15,32.16,16730.0,25.5659,25.5739,25.5262,25.5342,16730.0
2015-11-11 09:50:00,32.17,32.24,32.17,32.23,16114.0,25.5421,25.5977,25.5421,25.5898,16114.0
2015-11-11 09:55:00,32.22,32.23,32.13,32.15,26062.0,25.5818,25.5898,25.5104,25.5262,26062.0
2015-11-11 10:00:00,32.15,32.16,32.1,32.13,45204.0,25.5262,25.5342,25.4865,25.5104,45204.0
2015-11-11 10:05:00,32.14,32.17,32.13,32.13,40862.0,25.5183,25.5421,25.5104,25.5104,40862.0
2015-11-11 10:10:00,32.13,32.19,32.13,32.15,83960.0,25.5104,25.558,25.5104,25.5262,83960.0
2015-11-11 10:15:00,32.15,32.18,32.13,32.17,52650.0,25.5262,25.5501,25.5104,25.5421,52650.0
2015-11-11 10:20:00,32.17,32.18,32.1,32.1,36320.0,25.5421,25.5501,25.4865,25.4865,36320.0
2015-11-11 10:25:00,32.1,32.1,32.06,32.07,32798.0,25.4865,25.4865,25.4548,25.4627,32798.0
2015-11-11 10:30:00,32.08,32.17,32.07,32.17,63348.0,25.4707,25.5421,25.4627,25.5421,63348.0
2015-11-11 10:35:00,32.16,32.18,32.12,32.14,43260.0,25.5342,25.5501,25.5024,25.5183,43260.0
2015-11-11 10:40:00,32.14,32.17,32.13,32.17,20004.0,25.5183,25.5421,25.5104,25.5421,20004.0
2015-11-11 10:45:00,32.17,32.21,32.15,32.16,34826.0,25.5421,25.5739,25.5262,25.5342,34826.0
2015-11-11 10:50:00,32.16,32.19,32.14,32.18,69106.0,25.5342,25.558,25.5183,25.5501,69106.0
2015-11-11 10:55:00,32.18,32.2,32.17,32.18,36164.0,25.5501,25.5659,25.5421,25.5501,36164.0
2015-11-11 11:00:00,32.18,32.18,32.12,32.17,25870.0,25.5501,25.5501,25.5024,25.5421,25870.0
2015-11-11 11:05:00,32.16,32.18,32.13,32.13,21170.0,25.5342,25.5501,25.5104,25.5104,21170.0
2015-11-11 11:10:00,32.13,32.14,32.09,32.1,18048.0,25.5104,25.5183,25.4786,25.4865,18048.0
2015-11-11 11:15:00,32.1,32.14,32.1,32.13,19492.0,25.4865,25.5183,25.4865,25.5104,19492.0
2015-11-11 11:20:00,32.13,32.16,32.13,32.14,23592.0,25.5104,25.5342,25.5104,25.5183,23592.0
2015-11-11 11:25:00,32.15,32.16,32.14,32.15,27960.0,25.5262,25.5342,25.5183,25.5262,27960.0
2015-11-11 11:30:00,32.15,32.16,32.13,32.13,46630.0,25.5262,25.5342,25.5104,25.5104,46630.0
2015-11-11 11:35:00,32.14,32.16,32.13,32.16,31140.0,25.5183,25.5342,25.5104,25.5342,31140.0
2015-11-11 11:40:00,32.16,32.17,32.15,32.15,27264.0,25.5342,25.5421,25.5262,25.5262,27264.0
2015-11-11 11:45:00,32.15,32.16,32.13,32.16,38400.0,25.5262,25.5342,25.5104,25.5342,38400.0
2015-11-11 11:50:00,32.17,32.18,32.15,32.16,27380.0,25.5421,25.5501,25.5262,25.5342,27380.0
2015-11-11 11:55:00,32.16,32.18,32.15,32.15,45030.0,25.5342,25.5501,25.5262,25.5262,45030.0
2015-11-11 12:00:00,32.15,32.17,32.15,32.16,9800.0,25.5262,25.5421,25.5262,25.5342,9800.0
2015-11-11 12:05:00,32.17,32.19,32.17,32.18,24132.0,25.5421,25.558,25.5421,25.5501,24132.0
2015-11-11 12:10:00,32.18,32.21,32.18,32.21,10640.0,25.5501,25.5739,25.5501,25.5739,10640.0
2015-11-11 12:15:00,32.2,32.22,32.18,32.2,22682.0,25.5659,25.5818,25.5501,25.5659,22682.0
2015-11-11 12:20:00,32.2,32.24,32.2,32.23,21588.0,25.5659,25.5977,25.5659,25.5898,21588.0
2015-11-11 12:25:00,32.23,32.27,32.23,32.27,23428.0,25.5898,25.6215,25.5898,25.6215,23428.0
2015-11-11 12:30:00,32.27,32.28,32.26,32.27,30472.0,25.6215,25.6295,25.6136,25.6215,30472.0
2015-11-11 12:35:00,32.27,32.29,32.27,32.27,29880.0,25.6215,25.6374,25.6215,25.6215,29880.0
2015-11-11 12:40:00,32.28,32.3,32.27,32.28,22772.0,25.6295,25.6453,25.6215,25.6295,22772.0
2015-11-11 12:45:00,32.28,32.3,32.28,32.29,29898.0,25.6295,25.6453,25.6295,25.6374,29898.0
2015-11-11 12:50:00,32.29,32.3,32.26,32.27,18196.0,25.6374,25.6453,25.6136,25.6215,18196.0
2015-11-11 12:55:00,32.26,32.27,32.24,32.24,22320.0,25.6136,25.6215,25.5977,25.5977,22320.0
2015-11-11 13:00:00,32.24,32.24,32.2,32.21,18958.0,25.5977,25.5977,25.5659,25.5739,18958.0
2015-11-11 13:05:00,32.21,32.22,32.15,32.17,17252.0,25.5739,25.5818,25.5262,25.5421,17252.0
2015-11-11 13:10:00,32.17,32.17,32.13,32.13,16400.0,25.5421,25.5421,25.5104,25.5104,16400.0
2015-11-11 13:15:00,32.12,32.13,32.12,32.13,11804.0,25.5024,25.5104,25.5024,25.5104,11804.0
2015-11-11 13:20:00,32.13,32.15,32.1,32.1,14460.0,25.5104,25.5262,25.4865,25.4865,14460.0
2015-11-11 13:25:00,32.1,32.12,32.09,32.1,20262.0,25.4865,25.5024,25.4786,25.4865,20262.0
2015-11-11 13:30:00,32.1,32.13,32.1,32.12,15044.0,25.4865,25.5104,25.4865,25.5024,15044.0
2015-11-11 13:35:00,32.11,32.13,32.09,32.13,14144.0,25.4945,25.5104,25.4786,25.5104,14144.0
2015-11-11 13:40:00,32.13,32.15,32.11,32.14,25576.0,25.5104,25.5262,25.4945,25.5183,25576.0
2015-11-11 13:45:00,32.14,32.14,32.13,32.13,15472.0,25.5183,25.5183,25.5104,25.5104,15472.0
2015-11-11 13:50:00,32.13,32.15,32.12,32.13,23870.0,25.5104,25.5262,25.5024,25.5104,23870.0
2015-11-11 13:55:00,32.13,32.15,32.13,32.13,40516.0,25.5104,25.5262,25.5104,25.5104,40516.0
2015-11-11 14:00:00,32.13,32.13,32.11,32.13,20756.0,25.5104,25.5104,25.4945,25.5104,20756.0
2015-11-11 14:05:00,32.12,32.14,32.11,32.13,16364.0,25.5024,25.5183,25.4945,25.5104,16364.0
2015-11-11 14:10:00,32.13,32.13,32.11,32.11,28216.0,25.5104,25.5104,25.4945,25.4945,28216.0
2015-11-11 14:15:00,32.11,32.13,32.1,32.13,34176.0,25.4945,25.5104,25.4865,25.5104,34176.0
2015-11-11 14:20:00,32.13,32.13,32.12,32.13,9206.0,25.5104,25.5104,25.5024,25.5104,9206.0
2015-11-11 14:25:00,32.15,32.18,32.13,32.18,26238.0,25.5262,25.5501,25.5104,25.5501,26238.0
2015-11-11 14:30:00,32.19,32.19,32.16,32.17,12268.0,25.558,25.558,25.5342,25.5421,12268.0
2015-11-11 14:35:00,32.17,32.17,32.12,32.13,16532.0,25.5421,25.5421,25.5024,25.5104,16532.0
2015-11-11 14:40:00,32.13,32.13,32.1,32.12,19126.0,25.5104,25.5104,25.4865,25.5024,19126.0
2015-11-11 14:45:00,32.12,32.15,32.12,32.13,21698.0,25.5024,25.5262,25.5024,25.5104,21698.0
2015-11-11 14:50:00,32.12,32.15,32.12,32.14,18838.0,25.5024,25.5262,25.5024,25.5183,18838.0
2015-11-11 14:55:00,32.14,32.15,32.12,32.12,21174.0,25.5183,25.5262,25.5024,25.5024,21174.0
2015-11-11 15:00:00,32.13,32.15,32.11,32.13,42912.0,25.5104,25.5262,25.4945,25.5104,42912.0
2015-11-11 15:05:00,32.12,32.13,32.09,32.09,79452.0,25.5024,25.5104,25.4786,25.4786,79452.0
2015-11-11 15:10:00,32.09,32.12,32.09,32.12,50884.0,25.4786,25.5024,25.4786,25.5024,50884.0
2015-11-11 15:15:00,32.11,32.13,32.1,32.12,37590.0,25.4945,25.5104,25.4865,25.5024,37590.0
2015-11-11 15:20:00,32.13,32.15,32.12,32.14,64568.0,25.5104,25.5262,25.5024,25.5183,64568.0
2015-11-11 15:25:00,32.14,32.18,32.14,32.18,54090.0,25.5183,25.5501,25.5183,25.5501,54090.0
2015-11-11 15:30:00,32.17,32.18,32.15,32.15,62416.0,25.5421,25.5501,25.5262,25.5262,62416.0
2015-11-11 15:35:00,32.15,32.17,32.13,32.17,61504.0,25.5262,25.5421,25.5104,25.5421,61504.0
2015-11-11 15:40:00,32.17,32.19,32.16,32.18,59808.0,25.5421,25.558,25.5342,25.5501,59808.0
2015-11-11 15:45:00,32.18,32.19,32.16,32.17,79754.0,25.5501,25.558,25.5342,25.5421,79754.0
2015-11-11 15:50:00,32.17,32.19,32.16,32.17,117854.0,25.5421,25.558,25.5342,25.5421,117854.0
2015-11-11 15:55:00,32.18,32.2,32.17,32.19,289514.0,25.5501,25.5659,25.5421,25.558,289514.0
2015-11-12 09:30:00,31.88,32.17,31.85,32.0,78170.0,25.3119,25.5421,25.288,25.4071,78170.0
2015-11-12 09:35:00,32.01,32.02,31.95,31.96,58724.0,25.4151,25.423,25.3674,25.3754,58724.0
2015-11-12 09:40:00,31.95,31.95,31.86,31.88,65118.0,25.3674,25.3674,25.296,25.3119,65118.0
2015-11-12 09:45:00,31.88,31.89,31.84,31.89,53796.0,25.3119,25.3198,25.2801,25.3198,53796.0
2015-11-12 09:50:00,31.89,31.91,31.86,31.91,22470.0,25.3198,25.3357,25.296,25.3357,22470.0
2015-11-12 09:55:00,31.9,31.93,31.86,31.93,52460.0,25.3277,25.3516,25.296,25.3516,52460.0
2015-11-12 10:00:00,31.92,31.92,31.86,31.87,72144.0,25.3436,25.3436,25.296,25.3039,72144.0
2015-11-12 10:05:00,31.87,31.93,31.86,31.92,55230.0,25.3039,25.3516,25.296,25.3436,55230.0
2015-11-12 10:10:00,31.92,31.97,31.92,31.97,32282.0,25.3436,25.3833,25.3436,25.3833,32282.0
2015-11-12 10:15:00,31.97,32.01,31.95,32.0,46696.0,25.3833,25.4151,25.3674,25.4071,46696.0
2015-11-12 10:20:00,32.0,32.0,31.96,31.96,40492.0,25.4071,25.4071,25.3754,25.3754,40492.0
2015-11-12 10:25:00,31.96,31.97,31.95,31.97,20920.0,25.3754,25.3833,25.3674,25.3833,20920.0
2015-11-12 10:30:00,31.97,31.98,31.94,31.97,31810.0,25.3833,25.3913,25.3595,25.3833,31810.0
2015-11-12 10:35:00,31.97,32.02,31.96,32.02,18158.0,25.3833,25.423,25.3754,25.423,18158.0
2015-11-12 10:40:00,32.01,32.02,31.98,32.02,67590.0,25.4151,25.423,25.3913,25.423,67590.0
2015-11-12 10:45:00,32.02,32.02,31.99,32.0,47568.0,25.423,25.423,25.3992,25.4071,47568.0
2015-11-12 10:50:00,32.01,32.06,32.0,32.06,33600.0,25.4151,25.4548,25.4071,25.4548,33600.0
2015-11-12 10:55:00,32.07,32.13,32.07,32.13,53536.0,25.4627,25.5104,25.4627,25.5104,53536.0
2015-11-12 11:00:00,32.13,32.15,32.12,32.14,64200.0,25.5104,25.5262,25.5024,25.5183,64200.0
2015-11-12 11:05:00,32.15,32.16,32.13,32.15,27812.0,25.5262,25.5342,25.5104,25.5262,27812.0
2015-11-12 11:10:00,32.15,32.16,32.1,32.12,73166.0,25.5262,25.5342,25.4865,25.5024,73166.0
2015-11-12 11:15:00,32.12,32.13,32.08,32.09,46358.0,25.5024,25.5104,25.4707,25.4786,46358.0
2015-11-12 11:20:00,32.09,32.09,32.05,32.05,68120.0,25.4786,25.4786,25.4468,25.4468,68120.0
2015-11-12 11:25:00,32.05,32.07,32.01,32.01,42732.0,25.4468,25.4627,25.4151,25.4151,42732.0
2015-11-12 11:30:00,32.01,32.01,32.0,32.0,33434.0,25.4151,25.4151,25.4071,25.4071,33434.0
2015-11-12 11:35:00,32.0,32.01,31.97,31.99,39450.0,25.4071,25.4151,25.3833,25.3992,39450.0
2015-11-12 11:40:00,31.99,32.01,31.98,32.0,55332.0,25.3992,25.4151,25.3913,25.4071,55332.0
2015-11-12 11:45:00,31.99,32.01,31.98,31.99,57020.0,25.3992,25.4151,25.3913,25.3992,57020.0
2015-11-12 11:50:00,31.98,31.99,31.96,31.98,52088.0,25.3913,25.3992,25.3754,25.3913,52088.0
2015-11-12 11:55:00,31.98,32.02,31.97,32.02,30038.0,25.3913,25.423,25.3833,25.423,30038.0
2015-11-12 12:00:00,32.02,32.04,32.02,32.03,27622.0,25.423,25.4389,25.423,25.431,27622.0
2015-11-12 12:05:00,32.02,32.03,31.99,31.99,23986.0,25.423,25.431,25.3992,25.3992,23986.0
2015-11-12 12:10:00,31.99,31.99,31.96,31.97,23486.0,25.3992,25.3992,25.3754,25.3833,23486.0
2015-11-12 12:15:00,31.98,31.98,31.94,31.96,21084.0,25.3913,25.3913,25.3595,25.3754,21084.0
2015-11-12 12:20:00,31.96,31.96,31.93,31.93,39096.0,25.3754,25.3754,25.3516,25.3516,39096.0
2015-11-12 12:25:00,31.93,31.96,31.92,31.94,11268.0,25.3516,25.3754,25.3436,25.3595,11268.0
2015-11-12 12:30:00,31.94,31.97,31.93,31.95,42304.0,25.3595,25.3833,25.3516,25.3674,42304.0
2015-11-12 12:35:00,31.95,31.97,31.95,31.97,61368.0,25.3674,25.3833,25.3674,25.3833,61368.0
2015-11-12 12:40:00,31.97,32.0,31.97,31.99,61888.0,25.3833,25.4071,25.3833,25.3992,61888.0
2015-11-12 12:45:00,31.98,32.0,31.97,31.99,36506.0,25.3913,25.4071,25.3833,25.3992,36506.0
2015-11-12 12:50:00,31.99,32.01,31.98,31.99,38268.0,25.3992,25.4151,25.3913,25.3992,38268.0
2015-11-12 12:55:00,31.99,31.99,31.97,31.97,22126.0,25.3992,25.3992,25.3833,25.3833,22126.0
2015-11-12 13:00:00,31.98,32.0,31.98,31.98,18126.0,25.3913,25.4071,25.3913,25.3913,18126.0
2015-11-12 13:05:00,31.98,31.98,31.95,31.95,24162.0,25.3913,25.3913,25.3674,25.3674,24162.0
2015-11-12 13:10:00,31.95,31.98,31.95,31.96,29928.0,25.3674,25.3913,25.3674,25.3754,29928.0
2015-11-12 13:15:00,31.96,32.0,31.96,31.99,18012.0,25.3754,25.4071,25.3754,25.3992,18012.0
2015-11-12 13:20:00,31.99,32.0,31.95,31.97,29408.0,25.3992,25.4071,25.3674,25.3833,29408.0
2015-11-12 13:25:00,31.97,31.98,31.95,31.97,36208.0,25.3833,25.3913,25.3674,25.3833,36208.0
2015-11-12 13:30:00,31.98,31.98,31.95,31.95,28624.0,25.3913,25.3913,25.3674,25.3674,28624.0
2015-11-12 13:35:00,31.95,31.97,31.95,31.97,85772.0,25.3674,25.3833,25.3674,25.3833,85772.0
2015-11-12 13:40:00,31.97,31.98,31.92,31.93,41228.0,25.3833,25.3913,25.3436,25.3516,41228.0
2015-11-12 13:45:00,31.93,31.95,31.9,31.95,36852.0,25.3516,25.3674,25.3277,25.3674,36852.0
2015-11-12 13:50:00,31.94,31.94,31.91,31.93,31322.0,25.3595,25.3595,25.3357,25.3516,31322.0
2015-11-12 13:55:00,31.93,31.95,31.92,31.94,33750.0,25.3516,25.3674,25.3436,25.3595,33750.0
2015-11-12 14:00:00,31.94,31.94,31.9,31.91,34798.0,25.3595,25.3595,25.3277,25.3357,34798.0
2015-11-12 14:05:00,31.91,31.93,31.9,31.93,35954.0,25.3357,25.3516,25.3277,25.3516,35954.0
2015-11-12 14:10:00,31.93,31.93,31.89,31.91,26502.0,25.3516,25.3516,25.3198,25.3357,26502.0
2015-11-12 14:15:00,31.9,31.9,31.88,31.89,24736.0,25.3277,25.3277,25.3119,25.3198,24736.0
2015-11-12 14:20:00,31.88,31.9,31.86,31.89,26650.0,25.3119,25.3277,25.296,25.3198,26650.0
2015-11-12 14:25:00,31.89,31.95,31.88,31.95,62402.0,25.3198,25.3674,25.3119,25.3674,62402.0
2015-11-12 14:30:00,31.95,31.95,31.92,31.92,35564.0,25.3674,25.3674,25.3436,25.3436,35564.0
2015-11-12 14:35:00,31.92,31.92,31.88,31.88,36796.0,25.3436,25.3436,25.3119,25.3119,36796.0
2015-11-12 14:40:00,31.88,31.89,31.86,31.88,45316.0,25.3119,25.3198,25.296,25.3119,45316.0
2015-11-12 14:45:00,31.88,31.88,31.86,31.86,30802.0,25.3119,25.3119,25.296,25.296,30802.0
2015-11-12 14:50:00,31.87,31.87,31.82,31.82,72398.0,25.3039,25.3039,25.2642,25.2642,72398.0
2015-11-12 14:55:00,31.82,31.84,31.8,31.84,78092.0,25.2642,25.2801,25.2484,25.2801,78092.0
2015-11-12 15:00:00,31.84,31.86,31.83,31.85,74606.0,25.2801,25.296,25.2722,25.288,74606.0
2015-11-12 15:05:00,31.85,31.86,31.83,31.84,40984.0,25.288,25.296,25.2722,25.2801,40984.0
2015-11-12 15:10:00,31.83,31.84,31.8,31.82,74124.0,25.2722,25.2801,25.2484,25.2642,74124.0
2015-11-12 15:15:00,31.82,31.83,31.81,31.82,49940.0,25.2642,25.2722,25.2563,25.2642,49940.0
2015-11-12 15:20:00,31.83,31.83,31.8,31.8,73922.0,25.2722,25.2722,25.2484,25.2484,73922.0
2015-11-12 15:25:00,31.8,31.83,31.8,31.81,58802.0,25.2484,25.2722,25.2484,25.2563,58802.0
2015-11-12 15:30:00,31.81,31.81,31.76,31.76,77892.0,25.2563,25.2563,25.2166,25.2166,77892.0
2015-11-12 15:35:00,31.76,31.79,31.76,31.77,76204.0,25.2166,25.2404,25.2166,25.2245,76204.0
2015-11-12 15:40:00,31.77,31.77,31.72,31.74,202682.0,25.2245,25.2245,25.1848,25.2007,202682.0
2015-11-12 15:45:00,31.74,31.75,31.69,31.69,130240.0,25.2007,25.2087,25.161,25.161,130240.0
2015-11-12 15:50:00,31.7,31.7,31.65,31.67,199834.0,25.169,25.169,25.1293,25.1451,199834.0
2015-11-12 15:55:00,31.66,31.68,31.65,31.67,356310.0,25.1372,25.1531,25.1293,25.1451,356310.0
2015-11-13 09:30:00,31.64,31.74,31.59,31.73,44088.0,25.1213,25.2007,25.0816,25.1928,44088.0
2015-11-13 09:35:00,31.72,31.79,31.72,31.73,16004.0,25.1848,25.2404,25.1848,25.1928,16004.0
2015-11-13 09:40:00,31.74,31.75,31.67,31.68,18404.0,25.2007,25.2087,25.1451,25.1531,18404.0
2015-11-13 09:45:00,31.67,31.68,31.63,31.65,24542.0,25.1451,25.1531,25.1134,25.1293,24542.0
2015-11-13 09:50:00,31.66,31.68,31.64,31.68,17202.0,25.1372,25.1531,25.1213,25.1531,17202.0
2015-11-13 09:55:00,31.68,31.7,31.63,31.65,31372.0,25.1531,25.169,25.1134,25.1293,31372.0
2015-11-13 10:00:00,31.64,31.68,31.61,31.61,15200.0,25.1213,25.1531,25.0975,25.0975,15200.0
2015-11-13 10:05:00,31.62,31.62,31.59,31.61,22902.0,25.1054,25.1054,25.0816,25.0975,22902.0
2015-11-13 10:10:00,31.61,31.61,31.57,31.58,38510.0,25.0975,25.0975,25.0657,25.0737,38510.0
2015-11-13 10:15:00,31.57,31.58,31.54,31.58,21964.0,25.0657,25.0737,25.0419,25.0737,21964.0
2015-11-13 10:20:00,31.58,31.64,31.57,31.63,34344.0,25.0737,25.1213,25.0657,25.1134,34344.0
2015-11-13 10:25:00,31.63,31.64,31.6,31.61,13736.0,25.1134,25.1213,25.0896,25.0975,13736.0
2015-11-13 10:30:00,31.61,31.62,31.55,31.56,36546.0,25.0975,25.1054,25.0499,25.0578,36546.0
2015-11-13 10:35:00,31.55,31.59,31.55,31.58,41414.0,25.0499,25.0816,25.0499,25.0737,41414.0
2015-11-13 10:40:00,31.57,31.59,31.56,31.56,23466.0,25.0657,25.0816,25.0578,25.0578,23466.0
2015-11-13 10:45:00,31.56,31.59,31.53,31.59,28938.0,25.0578,25.0816,25.034,25.0816,28938.0
2015-11-13 10:50:00,31.58,31.59,31.54,31.56,22734.0,25.0737,25.0816,25.0419,25.0578,22734.0
2015-11-13 10:55:00,31.55,31.57,31.54,31.57,18092.0,25.0499,25.0657,25.0419,25.0657,18092.0
2015-11-13 11:00:00,31.58,31.58,31.52,31.54,27598.0,25.0737,25.0737,25.026,25.0419,27598.0
2015-11-13 11:05:00,31.54,31.57,31.54,31.55,24798.0,25.0419,25.0657,25.0419,25.0499,24798.0
2015-11-13 11:10:00,31.56,31.56,31.5,31.52,40456.0,25.0578,25.0578,25.0102,25.026,40456.0
2015-11-13 11:15:00,31.51,31.51,31.44,31.51,28206.0,25.0181,25.0181,24.9625,25.0181,28206.0
2015-11-13 11:20:00,31.52,31.61,31.5,31.6,35394.0,25.026,25.0975,25.0102,25.0896,35394.0
2015-11-13 11:25:00,31.61,31.63,31.6,31.6,21020.0,25.0975,25.1134,25.0896,25.0896,21020.0
2015-11-13 11:30:00,31.6,31.63,31.58,31.63,62364.0,25.0896,25.1134,25.0737,25.1134,62364.0
2015-11-13 11:35:00,31.63,31.64,31.6,31.61,57124.0,25.1134,25.1213,25.0896,25.0975,57124.0
2015-11-13 11:40:00,31.61,31.66,31.61,31.66,39130.0,25.0975,25.1372,25.0975,25.1372,39130.0
2015-11-13 11:45:00,31.66,31.71,31.65,31.7,53298.0,25.1372,25.1769,25.1293,25.169,53298.0
2015-11-13 11:50:00,31.69,31.71,31.68,31.71,23452.0,25.161,25.1769,25.1531,25.1769,23452.0
2015-11-13 11:55:00,31.71,31.78,31.7,31.78,85986.0,25.1769,25.2325,25.169,25.2325,85986.0
2015-11-13 12:00:00,31.77,31.77,31.74,31.75,35966.0,25.2245,25.2245,25.2007,25.2087,35966.0
2015-11-13 12:05:00,31.75,31.75,31.72,31.74,26346.0,25.2087,25.2087,25.1848,25.2007,26346.0
2015-11-13 12:10:00,31.74,31.76,31.74,31.76,21430.0,25.2007,25.2166,25.2007,25.2166,21430.0
2015-11-13 12:15:00,31.75,31.77,31.75,31.75,16962.0,25.2087,25.2245,25.2087,25.2087,16962.0
2015-11-13 12:20:00,31.75,31.76,31.73,31.73,13416.0,25.2087,25.2166,25.1928,25.1928,13416.0
2015-11-13 12:25:00,31.73,31.74,31.7,31.7,17240.0,25.1928,25.2007,25.169,25.169,17240.0
2015-11-13 12:30:00,31.7,31.72,31.7,31.71,7600.0,25.169,25.1848,25.169,25.1769,7600.0
2015-11-13 12:35:00,31.71,31.71,31.66,31.67,14058.0,25.1769,25.1769,25.1372,25.1451,14058.0
2015-11-13 12:40:00,31.67,31.68,31.66,31.67,16076.0,25.1451,25.1531,25.1372,25.1451,16076.0
2015-11-13 12:45:00,31.67,31.67,31.64,31.64,30166.0,25.1451,25.1451,25.1213,25.1213,30166.0
2015-11-13 12:50:00,31.64,31.66,31.64,31.64,22696.0,25.1213,25.1372,25.1213,25.1213,22696.0
2015-11-13 12:55:00,31.64,31.68,31.64,31.68,13198.0,25.1213,25.1531,25.1213,25.1531,13198.0
2015-11-13 13:00:00,31.68,31.71,31.68,31.71,22000.0,25.1531,25.1769,25.1531,25.1769,22000.0
2015-11-13 13:05:00,31.71,31.71,31.65,31.67,24800.0,25.1769,25.1769,25.1293,25.1451,24800.0
2015-11-13 13:10:00,31.67,31.68,31.66,31.68,17574.0,25.1451,25.1531,25.1372,25.1531,17574.0
2015-11-13 13:15:00,31.68,31.7,31.67,31.69,20800.0,25.1531,25.169,25.1451,25.161,20800.0
2015-11-13 13:20:00,31.68,31.7,31.67,31.69,35748.0,25.1531,25.169,25.1451,25.161,35748.0
2015-11-13 13:25:00,31.69,31.7,31.68,31.69,13152.0,25.161,25.169,25.1531,25.161,13152.0
2015-11-13 13:30:00,31.68,31.72,31.68,31.68,45244.0,25.1531,25.1848,25.1531,25.1531,45244.0
2015-11-13 13:35:00,31.68,31.68,31.63,31.65,33930.0,25.1531,25.1531,25.1134,25.1293,33930.0
2015-11-13 13:40:00,31.65,31.67,31.65,31.65,19416.0,25.1293,25.1451,25.1293,25.1293,19416.0
2015-11-13 13:45:00,31.65,31.68,31.64,31.65,23086.0,25.1293,25.1531,25.1213,25.1293,23086.0
2015-11-13 13:50:00,31.65,31.68,31.65,31.67,22454.0,25.1293,25.1531,25.1293,25.1451,22454.0
2015-11-13 13:55:00,31.67,31.68,31.64,31.64,14100.0,25.1451,25.1531,25.1213,25.1213,14100.0
2015-11-13 14:00:00,31.64,31.66,31.64,31.65,24484.0,25.1213,25.1372,25.1213,25.1293,24484.0
2015-11-13 14:05:00,31.65,31.66,31.62,31.63,48676.0,25.1293,25.1372,25.1054,25.1134,48676.0
2015-11-13 14:10:00,31.64,31.65,31.61,31.63,24650.0,25.1213,25.1293,25.0975,25.1134,24650.0
2015-11-13 14:15:00,31.63,31.64,31.61,31.62,30914.0,25.1134,25.1213,25.0975,25.1054,30914.0
2015-11-13 14:20:00,31.63,31.63,31.61,31.63,11618.0,25.1134,25.1134,25.0975,25.1134,11618.0
2015-11-13 14:25:00,31.63,31.63,31.59,31.61,21010.0,25.1134,25.1134,25.0816,25.0975,21010.0
2015-11-13 14:30:00,31.61,31.62,31.6,31.61,23838.0,25.0975,25.1054,25.0896,25.0975,23838.0
2015-11-13 14:35:00,31.61,31.61,31.57,31.58,16048.0,25.0975,25.0975,25.0657,25.0737,16048.0
2015-11-13 14:40:00,31.58,31.59,31.55,31.59,23702.0,25.0737,25.0816,25.0499,25.0816,23702.0
2015-11-13 14:45:00,31.59,31.6,31.54,31.55,41648.0,25.0816,25.0896,25.0419,25.0499,41648.0
2015-11-13 14:50:00,31.57,31.59,31.54,31.54,27102.0,25.0657,25.0816,25.0419,25.0419,27102.0
2015-11-13 14:55:00,31.55,31.56,31.5,31.52,23582.0,25.0499,25.0578,25.0102,25.026,23582.0
2015-11-13 15:00:00,31.52,31.56,31.52,31.55,30838.0,25.026,25.0578,25.026,25.0499,30838.0
2015-11-13 15:05:00,31.55,31.56,31.53,31.56,29246.0,25.0499,25.0578,25.034,25.0578,29246.0
2015-11-13 15:10:00,31.56,31.58,31.56,31.58,39426.0,25.0578,25.0737,25.0578,25.0737,39426.0
2015-11-13 15:15:00,31.59,31.59,31.54,31.54,47434.0,25.0816,25.0816,25.0419,25.0419,47434.0
2015-11-13 15:20:00,31.54,31.56,31.53,31.55,39244.0,25.0419,25.0578,25.034,25.0499,39244.0
2015-11-13 15:25:00,31.56,31.58,31.53,31.56,43654.0,25.0578,25.0737,25.034,25.0578,43654.0
2015-11-13 15:30:00,31.57,31.61,31.54,31.57,315328.0,25.0657,25.0975,25.0419,25.0657,315328.0
2015-11-13 15:35:00,31.57,31.61,31.56,31.6,78350.0,25.0657,25.0975,25.0578,25.0896,78350.0
2015-11-13 15:40:00,31.6,31.63,31.57,31.6,186436.0,25.0896,25.1134,25.0657,25.0896,186436.0
2015-11-13 15:45:00,31.6,31.66,31.6,31.64,161082.0,25.0896,25.1372,25.0896,25.1213,161082.0
2015-11-13 15:50:00,31.64,31.64,31.61,31.62,91128.0,25.1213,25.1213,25.0975,25.1054,91128.0
2015-11-13 15:55:00,31.61,31.65,31.61,31.62,290180.0,25.0975,25.1293,25.0975,25.1054,290180.0
2015-11-16 09:30:00,31.34,31.5,31.14,31.48,63016.0,25.0434,25.1712,24.8835,25.1552,63016.0
2015-11-16 09:35:00,31.51,31.57,31.5,31.57,31208.0,25.1792,25.2271,25.1712,25.2271,31208.0
2015-11-16 09:40:00,31.57,31.58,31.51,31.51,31622.0,25.2271,25.2351,25.1792,25.1792,31622.0
2015-11-16 09:45:00,31.53,31.59,31.53,31.56,27236.0,25.1952,25.2431,25.1952,25.2192,27236.0
2015-11-16 09:50:00,31.57,31.57,31.52,31.54,13498.0,25.2271,25.2271,25.1872,25.2032,13498.0
2015-11-16 09:55:00,31.55,31.58,31.53,31.53,16610.0,25.2112,25.2351,25.1952,25.1952,16610.0
2015-11-16 10:00:00,31.54,31.54,31.46,31.46,26606.0,25.2032,25.2032,25.1392,25.1392,26606.0
2015-11-16 10:05:00,31.45,31.45,31.38,31.38,27192.0,25.1313,25.1313,25.0753,25.0753,27192.0
2015-11-16 10:10:00,31.38,31.45,31.36,31.45,32190.0,25.0753,25.1313,25.0593,25.1313,32190.0
2015-11-16 10:15:00,31.44,31.47,31.42,31.46,39658.0,25.1233,25.1472,25.1073,25.1392,39658.0
2015-11-16 10:20:00,31.46,31.52,31.42,31.51,75230.0,25.1392,25.1872,25.1073,25.1792,75230.0
2015-11-16 10:25:00,31.51,31.53,31.49,31.5,29334.0,25.1792,25.1952,25.1632,25.1712,29334.0
2015-11-16 10:30:00,31.5,31.51,31.47,31.5,33966.0,25.1712,25.1792,25.1472,25.1712,33966.0
2015-11-16 10:35:00,31.5,31.5,31.42,31.47,51618.0,25.1712,25.1712,25.1073,25.1472,51618.0
2015-11-16 10:40:00,31.46,31.49,31.44,31.48,20444.0,25.1392,25.1632,25.1233,25.1552,20444.0
2015-11-16 10:45:00,31.49,31.53,31.48,31.5,51706.0,25.1632,25.1952,25.1552,25.1712,51706.0
2015-11-16 10:50:00,31.5,31.5,31.45,31.46,27532.0,25.1712,25.1712,25.1313,25.1392,27532.0
2015-11-16 10:55:00,31.46,31.48,31.43,31.48,34442.0,25.1392,25.1552,25.1153,25.1552,34442.0
2015-11-16 11:00:00,31.48,31.52,31.46,31.46,21566.0,25.1552,25.1872,25.1392,25.1392,21566.0
2015-11-16 11:05:00,31.46,31.52,31.46,31.48,28538.0,25.1392,25.1872,25.1392,25.1552,28538.0
2015-11-16 11:10:00,31.47,31.5,31.43,31.44,45072.0,25.1472,25.1712,25.1153,25.1233,45072.0
2015-11-16 11:15:00,31.43,31.5,31.43,31.49,18608.0,25.1153,25.1712,25.1153,25.1632,18608.0
2015-11-16 11:20:00,31.49,31.52,31.47,31.47,14708.0,25.1632,25.1872,25.1472,25.1472,14708.0
2015-11-16 11:25:00,31.47,31.47,31.41,31.42,18282.0,25.1472,25.1472,25.0993,25.1073,18282.0
2015-11-16 11:30:00,31.43,31.52,31.43,31.5,25696.0,25.1153,25.1872,25.1153,25.1712,25696.0
2015-11-16 11:35:00,31.5,31.5,31.48,31.5,14970.0,25.1712,25.1712,25.1552,25.1712,14970.0
2015-11-16 11:40:00,31.5,31.55,31.5,31.54,16150.0,25.1712,25.2112,25.1712,25.2032,16150.0
2015-11-16 11:45:00,31.53,31.57,31.52,31.55,24326.0,25.1952,25.2271,25.1872,25.2112,24326.0
2015-11-16 11:50:00,31.55,31.55,31.5,31.51,14018.0,25.2112,25.2112,25.1712,25.1792,14018.0
2015-11-16 11:55:00,31.52,31.53,31.49,31.51,12846.0,25.1872,25.1952,25.1632,25.1792,12846.0
2015-11-16 12:00:00,31.53,31.55,31.51,31.54,13352.0,25.1952,25.2112,25.1792,25.2032,13352.0
2015-11-16 12:05:00,31.56,31.56,31.53,31.56,11778.0,25.2192,25.2192,25.1952,25.2192,11778.0
2015-11-16 12:10:00,31.56,31.58,31.52,31.54,14666.0,25.2192,25.2351,25.1872,25.2032,14666.0
2015-11-16 12:15:00,31.54,31.57,31.54,31.57,22532.0,25.2032,25.2271,25.2032,25.2271,22532.0
2015-11-16 12:20:00,31.56,31.6,31.55,31.59,16540.0,25.2192,25.2511,25.2112,25.2431,16540.0
2015-11-16 12:25:00,31.59,31.6,31.58,31.59,12932.0,25.2431,25.2511,25.2351,25.2431,12932.0
2015-11-16 12:30:00,31.59,31.63,31.58,31.6,39158.0,25.2431,25.2751,25.2351,25.2511,39158.0
2015-11-16 12:35:00,31.6,31.62,31.6,31.61,14260.0,25.2511,25.2671,25.2511,25.2591,14260.0
2015-11-16 12:40:00,31.62,31.64,31.61,31.64,15990.0,25.2671,25.2831,25.2591,25.2831,15990.0
2015-11-16 12:45:00,31.64,31.64,31.59,31.6,22960.0,25.2831,25.2831,25.2431,25.2511,22960.0
2015-11-16 12:50:00,31.6,31.61,31.55,31.56,19796.0,25.2511,25.2591,25.2112,25.2192,19796.0
2015-11-16 12:55:00,31.57,31.59,31.55,31.58,38062.0,25.2271,25.2431,25.2112,25.2351,38062.0
2015-11-16 13:00:00,31.58,31.59,31.57,31.57,21898.0,25.2351,25.2431,25.2271,25.2271,21898.0
2015-11-16 13:05:00,31.58,31.59,31.56,31.58,27170.0,25.2351,25.2431,25.2192,25.2351,27170.0
2015-11-16 13:10:00,31.58,31.6,31.58,31.58,22994.0,25.2351,25.2511,25.2351,25.2351,22994.0
2015-11-16 13:15:00,31.58,31.61,31.58,31.6,28138.0,25.2351,25.2591,25.2351,25.2511,28138.0
2015-11-16 13:20:00,31.6,31.61,31.59,31.6,28096.0,25.2511,25.2591,25.2431,25.2511,28096.0
2015-11-16 13:25:00,31.61,31.61,31.57,31.59,24286.0,25.2591,25.2591,25.2271,25.2431,24286.0
2015-11-16 13:30:00,31.6,31.61,31.58,31.58,24726.0,25.2511,25.2591,25.2351,25.2351,24726.0
2015-11-16 13:35:00,31.58,31.6,31.57,31.59,15462.0,25.2351,25.2511,25.2271,25.2431,15462.0
2015-11-16 13:40:00,31.59,31.6,31.59,31.59,15372.0,25.2431,25.2511,25.2431,25.2431,15372.0
2015-11-16 13:45:00,31.59,31.61,31.58,31.6,34944.0,25.2431,25.2591,25.2351,25.2511,34944.0
2015-11-16 13:50:00,31.59,31.61,31.58,31.61,73468.0,25.2431,25.2591,25.2351,25.2591,73468.0
2015-11-16 13:55:00,31.61,31.61,31.59,31.61,36638.0,25.2591,25.2591,25.2431,25.2591,36638.0
2015-11-16 14:00:00,31.61,31.63,31.6,31.61,74778.0,25.2591,25.2751,25.2511,25.2591,74778.0
2015-11-16 14:05:00,31.61,31.61,31.59,31.61,144482.0,25.2591,25.2591,25.2431,25.2591,144482.0
2015-11-16 14:10:00,31.6,31.63,31.6,31.63,52710.0,25.2511,25.2751,25.2511,25.2751,52710.0
2015-11-16 14:15:00,31.63,31.63,31.61,31.61,33896.0,25.2751,25.2751,25.2591,25.2591,33896.0
2015-11-16 14:20:00,31.62,31.63,31.61,31.62,19466.0,25.2671,25.2751,25.2591,25.2671,19466.0
2015-11-16 14:25:00,31.61,31.61,31.6,31.61,18472.0,25.2591,25.2591,25.2511,25.2591,18472.0
2015-11-16 14:30:00,31.62,31.65,31.61,31.65,56664.0,25.2671,25.2911,25.2591,25.2911,56664.0
2015-11-16 14:35:00,31.65,31.65,31.61,31.63,31182.0,25.2911,25.2911,25.2591,25.2751,31182.0
2015-11-16 14:40:00,31.63,31.63,31.61,31.63,20958.0,25.2751,25.2751,25.2591,25.2751,20958.0
2015-11-16 14:45:00,31.63,31.64,31.61,31.63,51018.0,25.2751,25.2831,25.2591,25.2751,51018.0
2015-11-16 14:50:00,31.63,31.64,31.61,31.64,19470.0,25.2751,25.2831,25.2591,25.2831,19470.0
2015-11-16 14:55:00,31.64,31.65,31.63,31.65,22478.0,25.2831,25.2911,25.2751,25.2911,22478.0
2015-11-16 15:00:00,31.65,31.68,31.65,31.67,82672.0,25.2911,25.315,25.2911,25.3071,82672.0
2015-11-16 15:05:00,31.67,31.7,31.66,31.7,241704.0,25.3071,25.331,25.2991,25.331,241704.0
2015-11-16 15:10:00,31.69,31.7,31.68,31.7,34682.0,25.323,25.331,25.315,25.331,34682.0
2015-11-16 15:15:00,31.69,31.72,31.69,31.72,26916.0,25.323,25.347,25.323,25.347,26916.0
2015-11-16 15:20:00,31.72,31.75,31.71,31.75,75894.0,25.347,25.371,25.339,25.371,75894.0
2015-11-16 15:25:00,31.75,31.77,31.75,31.76,62248.0,25.371,25.387,25.371,25.379,62248.0
2015-11-16 15:30:00,31.76,31.78,31.75,31.76,46976.0,25.379,25.395,25.371,25.379,46976.0
2015-11-16 15:35:00,31.76,31.81,31.75,31.79,55604.0,25.379,25.4189,25.371,25.4029,55604.0
2015-11-16 15:40:00,31.79,31.8,31.75,31.79,52162.0,25.4029,25.4109,25.371,25.4029,52162.0
2015-11-16 15:45:00,31.79,31.81,31.76,31.78,80834.0,25.4029,25.4189,25.379,25.395,80834.0
2015-11-16 15:50:00,31.77,31.79,31.77,31.78,130778.0,25.387,25.4029,25.387,25.395,130778.0
2015-11-16 15:55:00,31.78,31.84,31.75,31.83,285584.0,25.395,25.4429,25.371,25.4349,285584.0
2015-11-17 09:30:00,31.9,31.9,31.82,31.86,52788.0,25.4908,25.4908,25.4269,25.4589,52788.0
2015-11-17 09:35:00,31.9,31.91,31.86,31.88,21622.0,25.4908,25.4988,25.4589,25.4749,21622.0
2015-11-17 09:40:00,31.86,31.91,31.86,31.88,36376.0,25.4589,25.4988,25.4589,25.4749,36376.0
2015-11-17 09:45:00,31.88,31.91,31.79,31.84,67604.0,25.4749,25.4988,25.4029,25.4429,67604.0
2015-11-17 09:50:00,31.83,31.86,31.8,31.82,21926.0,25.4349,25.4589,25.4109,25.4269,21926.0
2015-11-17 09:55:00,31.82,31.86,31.8,31.85,15002.0,25.4269,25.4589,25.4109,25.4509,15002.0
2015-11-17 10:00:00,31.87,31.87,31.81,31.82,22330.0,25.4669,25.4669,25.4189,25.4269,22330.0
2015-11-17 10:05:00,31.82,31.87,31.81,31.86,21566.0,25.4269,25.4669,25.4189,25.4589,21566.0
2015-11-17 10:10:00,31.87,31.9,31.86,31.88,24262.0,25.4669,25.4908,25.4589,25.4749,24262.0
2015-11-17 10:15:00,31.86,31.88,31.84,31.85,34660.0,25.4589,25.4749,25.4429,25.4509,34660.0
2015-11-17 10:20:00,31.85,31.88,31.83,31.88,31210.0,25.4509,25.4749,25.4349,25.4749,31210.0
2015-11-17 10:25:00,31.88,31.92,31.87,31.91,31254.0,25.4749,25.5068,25.4669,25.4988,31254.0
2015-11-17 10:30:00,31.91,31.98,31.9,31.98,28426.0,25.4988,25.5548,25.4908,25.5548,28426.0
2015-11-17 10:35:00,31.98,32.1,31.97,32.08,113054.0,25.5548,25.6507,25.5468,25.6347,113054.0
2015-11-17 10:40:00,32.08,32.08,32.03,32.05,33766.0,25.6347,25.6347,25.5947,25.6107,33766.0
2015-11-17 10:45:00,32.05,32.1,32.05,32.1,35614.0,25.6107,25.6507,25.6107,25.6507,35614.0
2015-11-17 10:50:00,32.1,32.1,32.04,32.04,42262.0,25.6507,25.6507,25.6027,25.6027,42262.0
2015-11-17 10:55:00,32.04,32.09,32.04,32.08,25456.0,25.6027,25.6427,25.6027,25.6347,25456.0
2015-11-17 11:00:00,32.08,32.09,32.06,32.07,22566.0,25.6347,25.6427,25.6187,25.6267,22566.0
2015-11-17 11:05:00,32.08,32.09,32.02,32.05,44410.0,25.6347,25.6427,25.5867,25.6107,44410.0
2015-11-17 11:10:00,32.05,32.08,32.04,32.08,27250.0,25.6107,25.6347,25.6027,25.6347,27250.0
2015-11-17 11:15:00,32.09,32.1,32.08,32.08,142652.0,25.6427,25.6507,25.6347,25.6347,142652.0
2015-11-17 11:20:00,32.08,32.09,32.05,32.05,167976.0,25.6347,25.6427,25.6107,25.6107,167976.0
2015-11-17 11:25:00,32.05,32.05,32.02,32.03,28658.0,25.6107,25.6107,25.5867,25.5947,28658.0
2015-11-17 11:30:00,32.03,32.08,32.02,32.05,41464.0,25.5947,25.6347,25.5867,25.6107,41464.0
2015-11-17 11:35:00,32.06,32.06,32.02,32.06,51760.0,25.6187,25.6187,25.5867,25.6187,51760.0
2015-11-17 11:40:00,32.06,32.09,32.02,32.03,67660.0,25.6187,25.6427,25.5867,25.5947,67660.0
2015-11-17 11:45:00,32.04,32.05,32.01,32.01,24620.0,25.6027,25.6107,25.5787,25.5787,24620.0
2015-11-17 11:50:00,32.02,32.05,32.01,32.05,24376.0,25.5867,25.6107,25.5787,25.6107,24376.0
2015-11-17 11:55:00,32.04,32.07,32.04,32.06,141016.0,25.6027,25.6267,25.6027,25.6187,141016.0
2015-11-17 12:00:00,32.06,32.06,32.03,32.05,50084.0,25.6187,25.6187,25.5947,25.6107,50084.0
2015-11-17 12:05:00,32.05,32.07,32.03,32.04,49182.0,25.6107,25.6267,25.5947,25.6027,49182.0
2015-11-17 12:10:00,32.05,32.06,32.04,32.06,33514.0,25.6107,25.6187,25.6027,25.6187,33514.0
2015-11-17 12:15:00,32.06,32.07,32.04,32.04,24266.0,25.6187,25.6267,25.6027,25.6027,24266.0
2015-11-17 12:20:00,32.04,32.04,32.0,32.0,21532.0,25.6027,25.6027,25.5708,25.5708,21532.0
2015-11-17 12:25:00,32.0,32.02,32.0,32.01,14780.0,25.5708,25.5867,25.5708,25.5787,14780.0
2015-11-17 12:30:00,32.01,32.03,32.0,32.0,15300.0,25.5787,25.5947,25.5708,25.5708,15300.0
2015-11-17 12:35:00,32.01,32.01,31.98,31.99,20980.0,25.5787,25.5787,25.5548,25.5628,20980.0
2015-11-17 12:40:00,31.98,31.98,31.93,31.94,28118.0,25.5548,25.5548,25.5148,25.5228,28118.0
2015-11-17 12:45:00,31.93,31.95,31.93,31.95,13910.0,25.5148,25.5308,25.5148,25.5308,13910.0
2015-11-17 12:50:00,31.96,31.98,31.95,31.96,14868.0,25.5388,25.5548,25.5308,25.5388,14868.0
2015-11-17 12:55:00,31.96,31.99,31.96,31.97,11430.0,25.5388,25.5628,25.5388,25.5468,11430.0
2015-11-17 13:00:00,31.97,32.0,31.96,31.99,18484.0,25.5468,25.5708,25.5388,25.5628,18484.0
2015-11-17 13:05:00,32.0,32.01,31.97,31.97,33874.0,25.5708,25.5787,25.5468,25.5468,33874.0
2015-11-17 13:10:00,31.97,31.97,31.93,31.96,40542.0,25.5468,25.5468,25.5148,25.5388,40542.0
2015-11-17 13:15:00,31.96,31.96,31.92,31.92,124228.0,25.5388,25.5388,25.5068,25.5068,124228.0
2015-11-17 13:20:00,31.92,31.95,31.91,31.93,15258.0,25.5068,25.5308,25.4988,25.5148,15258.0
2015-11-17 13:25:00,31.93,31.93,31.85,31.88,43842.0,25.5148,25.5148,25.4509,25.4749,43842.0
2015-11-17 13:30:00,31.87,31.94,31.84,31.93,39288.0,25.4669,25.5228,25.4429,25.5148,39288.0
2015-11-17 13:35:00,31.93,31.93,31.86,31.88,24232.0,25.5148,25.5148,25.4589,25.4749,24232.0
2015-11-17 13:40:00,31.88,31.93,31.87,31.89,33944.0,25.4749,25.5148,25.4669,25.4829,33944.0
2015-11-17 13:45:00,31.9,31.9,31.86,31.87,22980.0,25.4908,25.4908,25.4589,25.4669,22980.0
2015-11-17 13:50:00,31.86,31.9,31.86,31.9,27840.0,25.4589,25.4908,25.4589,25.4908,27840.0
2015-11-17 13:55:00,31.9,31.93,31.9,31.93,18114.0,25.4908,25.5148,25.4908,25.5148,18114.0
2015-11-17 14:00:00,31.93,31.93,31.88,31.9,20314.0,25.5148,25.5148,25.4749,25.4908,20314.0
2015-11-17 14:05:00,31.9,31.96,31.89,31.94,23102.0,25.4908,25.5388,25.4829,25.5228,23102.0
2015-11-17 14:10:00,31.94,31.94,31.88,31.89,54576.0,25.5228,25.5228,25.4749,25.4829,54576.0
2015-11-17 14:15:00,31.9,31.9,31.86,31.87,36704.0,25.4908,25.4908,25.4589,25.4669,36704.0
2015-11-17 14:20:00,31.87,31.88,31.8,31.81,29782.0,25.4669,25.4749,25.4109,25.4189,29782.0
2015-11-17 14:25:00,31.81,31.82,31.76,31.76,33446.0,25.4189,25.4269,25.379,25.379,33446.0
2015-11-17 14:30:00,31.76,31.8,31.76,31.8,16210.0,25.379,25.4109,25.379,25.4109,16210.0
2015-11-17 14:35:00,31.8,31.8,31.77,31.79,17256.0,25.4109,25.4109,25.387,25.4029,17256.0
2015-11-17 14:40:00,31.8,31.82,31.74,31.75,33122.0,25.4109,25.4269,25.363,25.371,33122.0
2015-11-17 14:45:00,31.75,31.78,31.72,31.77,56280.0,25.371,25.395,25.347,25.387,56280.0
2015-11-17 14:50:00,31.78,31.8,31.74,31.76,18400.0,25.395,25.4109,25.363,25.379,18400.0
2015-11-17 14:55:00,31.77,31.81,31.76,31.8,20512.0,25.387,25.4189,25.379,25.4109,20512.0
2015-11-17 15:00:00,31.8,31.8,31.74,31.74,29872.0,25.4109,25.4109,25.363,25.363,29872.0
2015-11-17 15:05:00,31.74,31.77,31.72,31.72,31330.0,25.363,25.387,25.347,25.347,31330.0
2015-11-17 15:10:00,31.72,31.72,31.67,31.67,60340.0,25.347,25.347,25.3071,25.3071,60340.0
2015-11-17 15:15:00,31.67,31.68,31.65,31.67,32320.0,25.3071,25.315,25.2911,25.3071,32320.0
2015-11-17 15:20:00,31.68,31.73,31.66,31.68,62508.0,25.315,25.355,25.2991,25.315,62508.0
2015-11-17 15:25:00,31.68,31.75,31.68,31.75,58274.0,25.315,25.371,25.315,25.371,58274.0
2015-11-17 15:30:00,31.75,31.77,31.72,31.75,69726.0,25.371,25.387,25.347,25.371,69726.0
2015-11-17 15:35:00,31.75,31.77,31.73,31.74,43260.0,25.371,25.387,25.355,25.363,43260.0
2015-11-17 15:40:00,31.74,31.82,31.73,31.8,81522.0,25.363,25.4269,25.355,25.4109,81522.0
2015-11-17 15:45:00,31.79,31.81,31.75,31.79,114600.0,25.4029,25.4189,25.371,25.4029,114600.0
2015-11-17 15:50:00,31.79,31.82,31.78,31.79,112612.0,25.4029,25.4269,25.395,25.4029,112612.0
2015-11-17 15:55:00,31.79,31.79,31.74,31.76,198136.0,25.4029,25.4029,25.363,25.379,198136.0
2015-11-18 09:30:00,31.88,31.93,31.74,31.91,71648.0,25.4749,25.5148,25.363,25.4988,71648.0
2015-11-18 09:35:00,31.9,31.96,31.9,31.94,18714.0,25.4908,25.5388,25.4908,25.5228,18714.0
2015-11-18 09:40:00,31.95,31.97,31.9,31.95,49926.0,25.5308,25.5468,25.4908,25.5308,49926.0
2015-11-18 09:45:00,31.93,32.05,31.93,32.01,50552.0,25.5148,25.6107,25.5148,25.5787,50552.0
2015-11-18 09:50:00,32.02,32.03,31.98,31.99,10590.0,25.5867,25.5947,25.5548,25.5628,10590.0
2015-11-18 09:55:00,31.99,32.05,31.99,32.02,162648.0,25.5628,25.6107,25.5628,25.5867,162648.0
2015-11-18 10:00:00,32.04,32.07,32.02,32.05,15698.0,25.6027,25.6267,25.5867,25.6107,15698.0
2015-11-18 10:05:00,32.05,32.08,32.04,32.06,31506.0,25.6107,25.6347,25.6027,25.6187,31506.0
2015-11-18 10:10:00,32.06,32.06,32.0,32.01,30454.0,25.6187,25.6187,25.5708,25.5787,30454.0
2015-11-18 10:15:00,32.0,32.01,31.97,32.0,20080.0,25.5708,25.5787,25.5468,25.5708,20080.0
2015-11-18 10:20:00,32.0,32.05,32.0,32.05,19902.0,25.5708,25.6107,25.5708,25.6107,19902.0
2015-11-18 10:25:00,32.06,32.06,31.94,32.0,27194.0,25.6187,25.6187,25.5228,25.5708,27194.0
2015-11-18 10:30:00,31.99,31.99,31.95,31.96,33342.0,25.5628,25.5628,25.5308,25.5388,33342.0
2015-11-18 10:35:00,31.95,32.0,31.93,31.98,231246.0,25.5308,25.5708,25.5148,25.5548,231246.0
2015-11-18 10:40:00,32.0,32.04,31.99,32.04,45744.0,25.5708,25.6027,25.5628,25.6027,45744.0
2015-11-18 10:45:00,32.04,32.04,32.01,32.03,14178.0,25.6027,25.6027,25.5787,25.5947,14178.0
2015-11-18 10:50:00,32.03,32.06,32.01,32.04,20736.0,25.5947,25.6187,25.5787,25.6027,20736.0
2015-11-18 10:55:00,32.04,32.06,32.02,32.06,21746.0,25.6027,25.6187,25.5867,25.6187,21746.0
2015-11-18 11:00:00,32.06,32.06,32.01,32.02,17456.0,25.6187,25.6187,25.5787,25.5867,17456.0
2015-11-18 11:05:00,32.02,32.05,32.01,32.04,18708.0,25.5867,25.6107,25.5787,25.6027,18708.0
2015-11-18 11:10:00,32.05,32.08,32.03,32.06,24940.0,25.6107,25.6347,25.5947,25.6187,24940.0
2015-11-18 11:15:00,32.07,32.11,32.06,32.1,32352.0,25.6267,25.6587,25.6187,25.6507,32352.0
2015-11-18 11:20:00,32.1,32.15,32.1,32.1,22264.0,25.6507,25.6906,25.6507,25.6507,22264.0
2015-11-18 11:25:00,32.1,32.15,32.09,32.15,147348.0,25.6507,25.6906,25.6427,25.6906,147348.0
2015-11-18 11:30:00,32.16,32.18,32.15,32.16,17884.0,25.6986,25.7146,25.6906,25.6986,17884.0
2015-11-18 11:35:00,32.17,32.2,32.15,32.17,29184.0,25.7066,25.7306,25.6906,25.7066,29184.0
2015-11-18 11:40:00,32.17,32.19,32.15,32.19,17660.0,25.7066,25.7226,25.6906,25.7226,17660.0
2015-11-18 11:45:00,32.2,32.26,32.19,32.26,383630.0,25.7306,25.7785,25.7226,25.7785,383630.0
2015-11-18 11:50:00,32.26,32.27,32.19,32.23,522278.0,25.7785,25.7865,25.7226,25.7545,522278.0
2015-11-18 11:55:00,32.23,32.24,32.17,32.17,36502.0,25.7545,25.7625,25.7066,25.7066,36502.0
2015-11-18 12:00:00,32.17,32.2,32.15,32.2,61626.0,25.7066,25.7306,25.6906,25.7306,61626.0
2015-11-18 12:05:00,32.2,32.23,32.2,32.21,19200.0,25.7306,25.7545,25.7306,25.7386,19200.0
2015-11-18 12:10:00,32.2,32.26,32.2,32.25,17202.0,25.7306,25.7785,25.7306,25.7705,17202.0
2015-11-18 12:15:00,32.26,32.29,32.26,32.27,22828.0,25.7785,25.8025,25.7785,25.7865,22828.0
2015-11-18 12:20:00,32.27,32.29,32.24,32.29,141708.0,25.7865,25.8025,25.7625,25.8025,141708.0
2015-11-18 12:25:00,32.29,32.31,32.27,32.3,298446.0,25.8025,25.8185,25.7865,25.8105,298446.0
2015-11-18 12:30:00,32.31,32.31,32.26,32.27,18820.0,25.8185,25.8185,25.7785,25.7865,18820.0
2015-11-18 12:35:00,32.27,32.27,32.26,32.27,33448.0,25.7865,25.7865,25.7785,25.7865,33448.0
2015-11-18 12:40:00,32.27,32.27,32.24,32.26,19836.0,25.7865,25.7865,25.7625,25.7785,19836.0
2015-11-18 12:45:00,32.26,32.3,32.26,32.29,40954.0,25.7785,25.8105,25.7785,25.8025,40954.0
2015-11-18 12:50:00,32.28,32.34,32.28,32.33,31236.0,25.7945,25.8424,25.7945,25.8345,31236.0
2015-11-18 12:55:00,32.33,32.34,32.32,32.33,13390.0,25.8345,25.8424,25.8265,25.8345,13390.0
2015-11-18 13:00:00,32.33,32.34,32.32,32.33,31450.0,25.8345,25.8424,25.8265,25.8345,31450.0
2015-11-18 13:05:00,32.33,32.35,32.31,32.33,45358.0,25.8345,25.8504,25.8185,25.8345,45358.0
2015-11-18 13:10:00,32.33,32.35,32.31,32.33,31480.0,25.8345,25.8504,25.8185,25.8345,31480.0
2015-11-18 13:15:00,32.34,32.34,32.3,32.32,23736.0,25.8424,25.8424,25.8105,25.8265,23736.0
2015-11-18 13:20:00,32.32,32.35,32.32,32.35,18776.0,25.8265,25.8504,25.8265,25.8504,18776.0
2015-11-18 13:25:00,32.35,32.37,32.34,32.35,46872.0,25.8504,25.8664,25.8424,25.8504,46872.0
2015-11-18 13:30:00,32.35,32.37,32.33,32.33,65688.0,25.8504,25.8664,25.8345,25.8345,65688.0
2015-11-18 13:35:00,32.34,32.35,32.31,32.35,138868.0,25.8424,25.8504,25.8185,25.8504,138868.0
2015-11-18 13:40:00,32.35,32.37,32.34,32.35,75436.0,25.8504,25.8664,25.8424,25.8504,75436.0
2015-11-18 13:45:00,32.35,32.35,32.32,32.32,35532.0,25.8504,25.8504,25.8265,25.8265,35532.0
2015-11-18 13:50:00,32.32,32.33,32.29,32.31,48550.0,25.8265,25.8345,25.8025,25.8185,48550.0
2015-11-18 13:55:00,32.32,32.37,32.31,32.34,106010.0,25.8265,25.8664,25.8185,25.8424,106010.0
2015-11-18 14:00:00,32.35,32.41,32.31,32.38,153272.0,25.8504,25.8984,25.8185,25.8744,153272.0
2015-11-18 14:05:00,32.38,32.45,32.37,32.41,80108.0,25.8744,25.9303,25.8664,25.8984,80108.0
2015-11-18 14:10:00,32.41,32.47,32.41,32.42,53132.0,25.8984,25.9463,25.8984,25.9064,53132.0
2015-11-18 14:15:00,32.42,32.44,32.4,32.4,17438.0,25.9064,25.9224,25.8904,25.8904,17438.0
2015-11-18 14:20:00,32.39,32.42,32.39,32.42,32784.0,25.8824,25.9064,25.8824,25.9064,32784.0
2015-11-18 14:25:00,32.42,32.43,32.38,32.41,35640.0,25.9064,25.9144,25.8744,25.8984,35640.0
2015-11-18 14:30:00,32.4,32.41,32.34,32.35,27990.0,25.8904,25.8984,25.8424,25.8504,27990.0
2015-11-18 14:35:00,32.35,32.37,32.33,32.35,31916.0,25.8504,25.8664,25.8345,25.8504,31916.0
2015-11-18 14:40:00,32.35,32.38,32.35,32.38,31044.0,25.8504,25.8744,25.8504,25.8744,31044.0
2015-11-18 14:45:00,32.38,32.4,32.38,32.38,30664.0,25.8744,25.8904,25.8744,25.8744,30664.0
2015-11-18 14:50:00,32.38,32.43,32.36,32.42,105770.0,25.8744,25.9144,25.8584,25.9064,105770.0
2015-11-18 14:55:00,32.42,32.44,32.39,32.44,33384.0,25.9064,25.9224,25.8824,25.9224,33384.0
2015-11-18 15:00:00,32.43,32.46,32.43,32.44,39240.0,25.9144,25.9383,25.9144,25.9224,39240.0
2015-11-18 15:05:00,32.44,32.46,32.42,32.42,47870.0,25.9224,25.9383,25.9064,25.9064,47870.0
2015-11-18 15:10:00,32.42,32.47,32.42,32.47,31240.0,25.9064,25.9463,25.9064,25.9463,31240.0
2015-11-18 15:15:00,32.47,32.48,32.45,32.47,49724.0,25.9463,25.9543,25.9303,25.9463,49724.0
2015-11-18 15:20:00,32.46,32.47,32.43,32.43,38762.0,25.9383,25.9463,25.9144,25.9144,38762.0
2015-11-18 15:25:00,32.43,32.45,32.42,32.43,35982.0,25.9144,25.9303,25.9064,25.9144,35982.0
2015-11-18 15:30:00,32.43,32.47,32.43,32.47,80634.0,25.9144,25.9463,25.9144,25.9463,80634.0
2015-11-18 15:35:00,32.46,32.47,32.44,32.46,101570.0,25.9383,25.9463,25.9224,25.9383,101570.0
2015-11-18 15:40:00,32.45,32.46,32.42,32.44,223710.0,25.9303,25.9383,25.9064,25.9224,223710.0
2015-11-18 15:45:00,32.43,32.47,32.43,32.45,109580.0,25.9144,25.9463,25.9144,25.9303,109580.0
2015-11-18 15:50:00,32.45,32.49,32.45,32.49,116008.0,25.9303,25.9623,25.9303,25.9623,116008.0
2015-11-18 15:55:00,32.49,32.5,32.46,32.47,252172.0,25.9623,25.9703,25.9383,25.9463,252172.0
2015-11-19 09:30:00,32.49,32.5,32.38,32.46,92324.0,25.9623,25.9703,25.8744,25.9383,92324.0
2015-11-19 09:35:00,32.46,32.56,32.45,32.52,51566.0,25.9383,26.0182,25.9303,25.9863,51566.0
2015-11-19 09:40:00,32.54,32.55,32.44,32.46,35282.0,26.0023,26.0103,25.9224,25.9383,35282.0
2015-11-19 09:45:00,32.47,32.48,32.43,32.45,23150.0,25.9463,25.9543,25.9144,25.9303,23150.0
2015-11-19 09:50:00,32.46,32.53,32.41,32.53,72140.0,25.9383,25.9943,25.8984,25.9943,72140.0
2015-11-19 09:55:00,32.53,32.56,32.51,32.55,38840.0,25.9943,26.0182,25.9783,26.0103,38840.0
2015-11-19 10:00:00,32.54,32.56,32.51,32.52,55856.0,26.0023,26.0182,25.9783,25.9863,55856.0
2015-11-19 10:05:00,32.52,32.6,32.52,32.59,59404.0,25.9863,26.0502,25.9863,26.0422,59404.0
2015-11-19 10:10:00,32.58,32.6,32.56,32.6,62858.0,26.0342,26.0502,26.0182,26.0502,62858.0
2015-11-19 10:15:00,32.6,32.6,32.55,32.55,65350.0,26.0502,26.0502,26.0103,26.0103,65350.0
2015-11-19 10:20:00,32.55,32.58,32.54,32.58,42758.0,26.0103,26.0342,26.0023,26.0342,42758.0
2015-11-19 10:25:00,32.58,32.58,32.52,32.55,39270.0,26.0342,26.0342,25.9863,26.0103,39270.0
2015-11-19 10:30:00,32.55,32.62,32.55,32.58,74134.0,26.0103,26.0662,26.0103,26.0342,74134.0
2015-11-19 10:35:00,32.57,32.57,32.55,32.55,23208.0,26.0262,26.0262,26.0103,26.0103,23208.0
2015-11-19 10:40:00,32.55,32.58,32.54,32.54,39158.0,26.0103,26.0342,26.0023,26.0023,39158.0
2015-11-19 10:45:00,32.54,32.55,32.51,32.53,33268.0,26.0023,26.0103,25.9783,25.9943,33268.0
2015-11-19 10:50:00,32.54,32.54,32.51,32.51,121432.0,26.0023,26.0023,25.9783,25.9783,121432.0
2015-11-19 10:55:00,32.51,32.57,32.5,32.57,20380.0,25.9783,26.0262,25.9703,26.0262,20380.0
2015-11-19 11:00:00,32.57,32.57,32.54,32.57,16944.0,26.0262,26.0262,26.0023,26.0262,16944.0
2015-11-19 11:05:00,32.57,32.61,32.57,32.6,20576.0,26.0262,26.0582,26.0262,26.0502,20576.0
2015-11-19 11:10:00,32.6,32.6,32.56,32.57,18714.0,26.0502,26.0502,26.0182,26.0262,18714.0
2015-11-19 11:15:00,32.58,32.6,32.56,32.57,32866.0,26.0342,26.0502,26.0182,26.0262,32866.0
2015-11-19 11:20:00,32.58,32.59,32.56,32.57,28726.0,26.0342,26.0422,26.0182,26.0262,28726.0
2015-11-19 11:25:00,32.57,32.62,32.57,32.6,31640.0,26.0262,26.0662,26.0262,26.0502,31640.0
2015-11-19 11:30:00,32.6,32.61,32.59,32.6,35432.0,26.0502,26.0582,26.0422,26.0502,35432.0
2015-11-19 11:35:00,32.6,32.6,32.57,32.57,38030.0,26.0502,26.0502,26.0262,26.0262,38030.0
2015-11-19 11:40:00,32.58,32.59,32.56,32.57,24402.0,26.0342,26.0422,26.0182,26.0262,24402.0
2015-11-19 11:45:00,32.57,32.57,32.54,32.54,30912.0,26.0262,26.0262,26.0023,26.0023,30912.0
2015-11-19 11:50:00,32.54,32.54,32.51,32.51,30464.0,26.0023,26.0023,25.9783,25.9783,30464.0
2015-11-19 11:55:00,32.51,32.54,32.51,32.51,28136.0,25.9783,26.0023,25.9783,25.9783,28136.0
2015-11-19 12:00:00,32.51,32.54,32.51,32.54,27116.0,25.9783,26.0023,25.9783,26.0023,27116.0
2015-11-19 12:05:00,32.52,32.55,32.52,32.52,19446.0,25.9863,26.0103,25.9863,25.9863,19446.0
2015-11-19 12:10:00,32.52,32.54,32.52,32.53,19474.0,25.9863,26.0023,25.9863,25.9943,19474.0
2015-11-19 12:15:00,32.53,32.53,32.5,32.52,21592.0,25.9943,25.9943,25.9703,25.9863,21592.0
2015-11-19 12:20:00,32.52,32.53,32.5,32.51,16900.0,25.9863,25.9943,25.9703,25.9783,16900.0
2015-11-19 12:25:00,32.51,32.54,32.51,32.54,15396.0,25.9783,26.0023,25.9783,26.0023,15396.0
2015-11-19 12:30:00,32.54,32.56,32.54,32.54,27360.0,26.0023,26.0182,26.0023,26.0023,27360.0
2015-11-19 12:35:00,32.54,32.56,32.54,32.56,74780.0,26.0023,26.0182,26.0023,26.0182,74780.0
2015-11-19 12:40:00,32.56,32.59,32.55,32.59,15366.0,26.0182,26.0422,26.0103,26.0422,15366.0
2015-11-19 12:45:00,32.59,32.62,32.59,32.6,15436.0,26.0422,26.0662,26.0422,26.0502,15436.0
2015-11-19 12:50:00,32.6,32.62,32.57,32.57,30730.0,26.0502,26.0662,26.0262,26.0262,30730.0
2015-11-19 12:55:00,32.57,32.6,32.57,32.6,36274.0,26.0262,26.0502,26.0262,26.0502,36274.0
2015-11-19 13:00:00,32.6,32.6,32.59,32.6,11180.0,26.0502,26.0502,26.0422,26.0502,11180.0
2015-11-19 13:05:00,32.6,32.63,32.6,32.62,53958.0,26.0502,26.0742,26.0502,26.0662,53958.0
2015-11-19 13:10:00,32.62,32.62,32.6,32.61,15406.0,26.0662,26.0662,26.0502,26.0582,15406.0
2015-11-19 13:15:00,32.61,32.62,32.59,32.6,20436.0,26.0582,26.0662,26.0422,26.0502,20436.0
2015-11-19 13:20:00,32.6,32.6,32.57,32.58,26964.0,26.0502,26.0502,26.0262,26.0342,26964.0
2015-11-19 13:25:00,32.58,32.58,32.55,32.55,29438.0,26.0342,26.0342,26.0103,26.0103,29438.0
2015-11-19 13:30:00,32.55,32.58,32.55,32.58,23402.0,26.0103,26.0342,26.0103,26.0342,23402.0
2015-11-19 13:35:00,32.58,32.59,32.56,32.58,23746.0,26.0342,26.0422,26.0182,26.0342,23746.0
2015-11-19 13:40:00,32.58,32.6,32.58,32.59,57580.0,26.0342,26.0502,26.0342,26.0422,57580.0
2015-11-19 13:45:00,32.59,32.6,32.58,32.58,24378.0,26.0422,26.0502,26.0342,26.0342,24378.0
2015-11-19 13:50:00,32.58,32.58,32.56,32.57,34624.0,26.0342,26.0342,26.0182,26.0262,34624.0
2015-11-19 13:55:00,32.57,32.58,32.55,32.55,16092.0,26.0262,26.0342,26.0103,26.0103,16092.0
2015-11-19 14:00:00,32.55,32.57,32.55,32.56,21774.0,26.0103,26.0262,26.0103,26.0182,21774.0
2015-11-19 14:05:00,32.56,32.57,32.54,32.55,31224.0,26.0182,26.0262,26.0023,26.0103,31224.0
2015-11-19 14:10:00,32.55,32.55,32.51,32.52,19142.0,26.0103,26.0103,25.9783,25.9863,19142.0
2015-11-19 14:15:00,32.52,32.55,32.52,32.54,29696.0,25.9863,26.0103,25.9863,26.0023,29696.0
2015-11-19 14:20:00,32.54,32.59,32.54,32.58,46316.0,26.0023,26.0422,26.0023,26.0342,46316.0
2015-11-19 14:25:00,32.58,32.61,32.56,32.61,186844.0,26.0342,26.0582,26.0182,26.0582,186844.0
2015-11-19 14:30:00,32.6,32.61,32.56,32.57,41482.0,26.0502,26.0582,26.0182,26.0262,41482.0
2015-11-19 14:35:00,32.57,32.6,32.57,32.59,28644.0,26.0262,26.0502,26.0262,26.0422,28644.0
2015-11-19 14:40:00,32.59,32.66,32.58,32.58,187506.0,26.0422,26.0982,26.0342,26.0342,187506.0
2015-11-19 14:45:00,32.58,32.59,32.57,32.58,16546.0,26.0342,26.0422,26.0262,26.0342,16546.0
2015-11-19 14:50:00,32.58,32.63,32.58,32.6,26792.0,26.0342,26.0742,26.0342,26.0502,26792.0
2015-11-19 14:55:00,32.6,32.62,32.6,32.61,14998.0,26.0502,26.0662,26.0502,26.0582,14998.0
2015-11-19 15:00:00,32.6,32.62,32.59,32.59,21968.0,26.0502,26.0662,26.0422,26.0422,21968.0
2015-11-19 15:05:00,32.59,32.59,32.56,32.57,35512.0,26.0422,26.0422,26.0182,26.0262,35512.0
2015-11-19 15:10:00,32.57,32.59,32.56,32.58,44850.0,26.0262,26.0422,26.0182,26.0342,44850.0
2015-11-19 15:15:00,32.58,32.59,32.57,32.58,39268.0,26.0342,26.0422,26.0262,26.0342,39268.0
2015-11-19 15:20:00,32.58,32.6,32.57,32.59,42916.0,26.0342,26.0502,26.0262,26.0422,42916.0
2015-11-19 15:25:00,32.59,32.63,32.59,32.63,112744.0,26.0422,26.0742,26.0422,26.0742,112744.0
2015-11-19 15:30:00,32.63,32.65,32.62,32.63,251766.0,26.0742,26.0902,26.0662,26.0742,251766.0
2015-11-19 15:35:00,32.64,32.65,32.63,32.63,126230.0,26.0822,26.0902,26.0742,26.0742,126230.0
2015-11-19 15:40:00,32.64,32.66,32.63,32.65,91530.0,26.0822,26.0982,26.0742,26.0902,91530.0
2015-11-19 15:45:00,32.65,32.68,32.63,32.67,170090.0,26.0902,26.1141,26.0742,26.1061,170090.0
2015-11-19 15:50:00,32.67,32.7,32.66,32.69,276364.0,26.1061,26.1301,26.0982,26.1221,276364.0
2015-11-19 15:55:00,32.69,32.71,32.68,32.69,378742.0,26.1221,26.1381,26.1141,26.1221,378742.0
2015-11-20 09:30:00,32.76,32.77,32.72,32.77,307718.0,26.1781,26.186,26.1461,26.186,307718.0
2015-11-20 09:35:00,32.77,32.77,32.66,32.73,32088.0,26.186,26.186,26.0982,26.1541,32088.0
2015-11-20 09:40:00,32.73,32.8,32.73,32.8,30072.0,26.1541,26.21,26.1541,26.21,30072.0
2015-11-20 09:45:00,32.81,32.86,32.8,32.86,47672.0,26.218,26.258,26.21,26.258,47672.0
2015-11-20 09:50:00,32.85,32.87,32.82,32.83,27474.0,26.25,26.266,26.226,26.234,27474.0
2015-11-20 09:55:00,32.83,32.91,32.83,32.9,55146.0,26.234,26.2979,26.234,26.2899,55146.0
2015-11-20 10:00:00,32.9,32.91,32.88,32.9,29782.0,26.2899,26.2979,26.2739,26.2899,29782.0
2015-11-20 10:05:00,32.9,32.91,32.87,32.9,34420.0,26.2899,26.2979,26.266,26.2899,34420.0
2015-11-20 10:10:00,32.88,32.98,32.88,32.98,28376.0,26.2739,26.3539,26.2739,26.3539,28376.0
2015-11-20 10:15:00,32.97,33.01,32.93,33.0,111000.0,26.3459,26.3778,26.3139,26.3698,111000.0
2015-11-20 10:20:00,33.01,33.01,32.95,32.95,28182.0,26.3778,26.3778,26.3299,26.3299,28182.0
2015-11-20 10:25:00,32.95,33.01,32.95,32.99,37604.0,26.3299,26.3778,26.3299,26.3618,37604.0
2015-11-20 10:30:00,32.99,33.01,32.97,32.98,32878.0,26.3618,26.3778,26.3459,26.3539,32878.0
2015-11-20 10:35:00,32.98,32.98,32.93,32.97,34690.0,26.3539,26.3539,26.3139,26.3459,34690.0
2015-11-20 10:40:00,32.97,32.97,32.94,32.97,34482.0,26.3459,26.3459,26.3219,26.3459,34482.0
2015-11-20 10:45:00,32.97,32.99,32.96,32.99,26078.0,26.3459,26.3618,26.3379,26.3618,26078.0
2015-11-20 10:50:00,32.98,33.04,32.98,33.03,96032.0,26.3539,26.4018,26.3539,26.3938,96032.0
2015-11-20 10:55:00,33.03,33.03,33.01,33.02,47162.0,26.3938,26.3938,26.3778,26.3858,47162.0
2015-11-20 11:00:00,33.02,33.04,33.01,33.02,44860.0,26.3858,26.4018,26.3778,26.3858,44860.0
2015-11-20 11:05:00,33.02,33.04,32.99,33.02,32064.0,26.3858,26.4018,26.3618,26.3858,32064.0
2015-11-20 11:10:00,33.02,33.07,33.02,33.04,51800.0,26.3858,26.4258,26.3858,26.4018,51800.0
2015-11-20 11:15:00,33.04,33.06,33.04,33.06,28556.0,26.4018,26.4178,26.4018,26.4178,28556.0
2015-11-20 11:20:00,33.06,33.06,33.02,33.05,26778.0,26.4178,26.4178,26.3858,26.4098,26778.0
2015-11-20 11:25:00,33.05,33.06,33.04,33.04,20116.0,26.4098,26.4178,26.4018,26.4018,20116.0
2015-11-20 11:30:00,33.04,33.05,33.02,33.04,30668.0,26.4018,26.4098,26.3858,26.4018,30668.0
2015-11-20 11:35:00,33.04,33.07,33.03,33.03,37306.0,26.4018,26.4258,26.3938,26.3938,37306.0
2015-11-20 11:40:00,33.04,33.05,33.02,33.02,15552.0,26.4018,26.4098,26.3858,26.3858,15552.0
2015-11-20 11:45:00,33.02,33.04,32.99,32.99,20774.0,26.3858,26.4018,26.3618,26.3618,20774.0
2015-11-20 11:50:00,32.99,32.99,32.96,32.97,30748.0,26.3618,26.3618,26.3379,26.3459,30748.0
2015-11-20 11:55:00,32.97,33.0,32.95,32.99,26786.0,26.3459,26.3698,26.3299,26.3618,26786.0
2015-11-20 12:00:00,32.99,33.01,32.98,33.01,49284.0,26.3618,26.3778,26.3539,26.3778,49284.0
2015-11-20 12:05:00,33.01,33.05,32.99,33.02,124088.0,26.3778,26.4098,26.3618,26.3858,124088.0
2015-11-20 12:10:00,33.02,33.02,33.01,33.01,27698.0,26.3858,26.3858,26.3778,26.3778,27698.0
2015-11-20 12:15:00,33.01,33.04,33.01,33.03,33646.0,26.3778,26.4018,26.3778,26.3938,33646.0
2015-11-20 12:20:00,33.02,33.04,33.02,33.04,23058.0,26.3858,26.4018,26.3858,26.4018,23058.0
2015-11-20 12:25:00,33.05,33.06,33.01,33.02,39374.0,26.4098,26.4178,26.3778,26.3858,39374.0
2015-11-20 12:30:00,33.02,33.04,32.99,33.02,60112.0,26.3858,26.4018,26.3618,26.3858,60112.0
2015-11-20 12:35:00,33.02,33.03,33.0,33.0,24726.0,26.3858,26.3938,26.3698,26.3698,24726.0
2015-11-20 12:40:00,33.0,33.04,32.99,33.02,29774.0,26.3698,26.4018,26.3618,26.3858,29774.0
2015-11-20 12:45:00,33.02,33.05,33.02,33.05,20076.0,26.3858,26.4098,26.3858,26.4098,20076.0
2015-11-20 12:50:00,33.04,33.06,33.04,33.04,15846.0,26.4018,26.4178,26.4018,26.4018,15846.0
2015-11-20 12:55:00,33.04,33.06,33.04,33.05,29488.0,26.4018,26.4178,26.4018,26.4098,29488.0
2015-11-20 13:00:00,33.05,33.07,33.04,33.06,31058.0,26.4098,26.4258,26.4018,26.4178,31058.0
2015-11-20 13:05:00,33.06,33.07,33.05,33.06,29630.0,26.4178,26.4258,26.4098,26.4178,29630.0
2015-11-20 13:10:00,33.06,33.06,33.03,33.03,54198.0,26.4178,26.4178,26.3938,26.3938,54198.0
2015-11-20 13:15:00,33.03,33.05,33.03,33.04,25836.0,26.3938,26.4098,26.3938,26.4018,25836.0
2015-11-20 13:20:00,33.04,33.05,33.02,33.04,23598.0,26.4018,26.4098,26.3858,26.4018,23598.0
2015-11-20 13:25:00,33.03,33.04,32.99,32.99,52692.0,26.3938,26.4018,26.3618,26.3618,52692.0
2015-11-20 13:30:00,33.0,33.01,32.96,33.01,59378.0,26.3698,26.3778,26.3379,26.3778,59378.0
2015-11-20 13:35:00,33.0,33.01,32.98,33.01,49660.0,26.3698,26.3778,26.3539,26.3778,49660.0
2015-11-20 13:40:00,33.01,33.02,32.99,33.0,35300.0,26.3778,26.3858,26.3618,26.3698,35300.0
2015-11-20 13:45:00,33.01,33.03,33.0,33.01,21550.0,26.3778,26.3938,26.3698,26.3778,21550.0
2015-11-20 13:50:00,33.01,33.05,33.01,33.03,52328.0,26.3778,26.4098,26.3778,26.3938,52328.0
2015-11-20 13:55:00,33.02,33.05,33.02,33.05,31964.0,26.3858,26.4098,26.3858,26.4098,31964.0
2015-11-20 14:00:00,33.05,33.09,33.04,33.08,127168.0,26.4098,26.4418,26.4018,26.4338,127168.0
2015-11-20 14:05:00,33.09,33.1,33.09,33.1,63370.0,26.4418,26.4497,26.4418,26.4497,63370.0
2015-11-20 14:10:00,33.1,33.12,33.1,33.1,64072.0,26.4497,26.4657,26.4497,26.4497,64072.0
2015-11-20 14:15:00,33.1,33.12,33.1,33.11,110144.0,26.4497,26.4657,26.4497,26.4577,110144.0
2015-11-20 14:20:00,33.11,33.11,33.09,33.09,45080.0,26.4577,26.4577,26.4418,26.4418,45080.0
2015-11-20 14:25:00,33.09,33.1,33.06,33.07,61680.0,26.4418,26.4497,26.4178,26.4258,61680.0
2015-11-20 14:30:00,33.06,33.08,33.06,33.08,38814.0,26.4178,26.4338,26.4178,26.4338,38814.0
2015-11-20 14:35:00,33.07,33.09,33.07,33.07,45522.0,26.4258,26.4418,26.4258,26.4258,45522.0
2015-11-20 14:40:00,33.08,33.08,33.04,33.04,38608.0,26.4338,26.4338,26.4018,26.4018,38608.0
2015-11-20 14:45:00,33.04,33.05,32.99,33.01,54956.0,26.4018,26.4098,26.3618,26.3778,54956.0
2015-11-20 14:50:00,33.0,33.0,32.96,32.96,50060.0,26.3698,26.3698,26.3379,26.3379,50060.0
2015-11-20 14:55:00,32.96,32.96,32.9,32.91,95740.0,26.3379,26.3379,26.2899,26.2979,95740.0
2015-11-20 15:00:00,32.91,32.95,32.91,32.92,51328.0,26.2979,26.3299,26.2979,26.3059,51328.0
2015-11-20 15:05:00,32.92,32.93,32.88,32.92,84606.0,26.3059,26.3139,26.2739,26.3059,84606.0
2015-11-20 15:10:00,32.92,32.93,32.91,32.92,53386.0,26.3059,26.3139,26.2979,26.3059,53386.0
2015-11-20 15:15:00,32.92,32.94,32.92,32.94,62482.0,26.3059,26.3219,26.3059,26.3219,62482.0
2015-11-20 15:20:00,32.94,32.94,32.9,32.91,93742.0,26.3219,26.3219,26.2899,26.2979,93742.0
2015-11-20 15:25:00,32.91,32.91,32.89,32.9,87444.0,26.2979,26.2979,26.2819,26.2899,87444.0
2015-11-20 15:30:00,32.9,32.91,32.89,32.9,171386.0,26.2899,26.2979,26.2819,26.2899,171386.0
2015-11-20 15:35:00,32.9,32.91,32.88,32.88,108732.0,26.2899,26.2979,26.2739,26.2739,108732.0
2015-11-20 15:40:00,32.88,32.89,32.85,32.86,148436.0,26.2739,26.2819,26.25,26.258,148436.0
2015-11-20 15:45:00,32.85,32.86,32.83,32.85,271614.0,26.25,26.258,26.234,26.25,271614.0
2015-11-20 15:50:00,32.85,32.85,32.84,32.84,185994.0,26.25,26.25,26.242,26.242,185994.0
2015-11-20 15:55:00,32.84,32.84,32.82,32.84,463400.0,26.242,26.242,26.226,26.242,463400.0
2015-11-23 09:30:00,32.85,32.95,32.78,32.93,101374.0,26.25,26.3299,26.194,26.3139,101374.0
2015-11-23 09:35:00,32.92,32.93,32.87,32.88,11612.0,26.3059,26.3139,26.266,26.2739,11612.0
2015-11-23 09:40:00,32.89,32.91,32.85,32.87,8354.0,26.2819,26.2979,26.25,26.266,8354.0
2015-11-23 09:45:00,32.87,32.92,32.87,32.9,16946.0,26.266,26.3059,26.266,26.2899,16946.0
2015-11-23 09:50:00,32.89,32.91,32.84,32.84,27378.0,26.2819,26.2979,26.242,26.242,27378.0
2015-11-23 09:55:00,32.84,32.85,32.77,32.81,53176.0,26.242,26.25,26.186,26.218,53176.0
2015-11-23 10:00:00,32.82,32.83,32.78,32.78,16082.0,26.226,26.234,26.194,26.194,16082.0
2015-11-23 10:05:00,32.77,32.82,32.77,32.82,14596.0,26.186,26.226,26.186,26.226,14596.0
2015-11-23 10:10:00,32.82,32.87,32.82,32.87,17256.0,26.226,26.266,26.226,26.266,17256.0
2015-11-23 10:15:00,32.87,32.88,32.85,32.87,23362.0,26.266,26.2739,26.25,26.266,23362.0
2015-11-23 10:20:00,32.87,32.88,32.85,32.88,15264.0,26.266,26.2739,26.25,26.2739,15264.0
2015-11-23 10:25:00,32.89,32.89,32.83,32.83,27362.0,26.2819,26.2819,26.234,26.234,27362.0
2015-11-23 10:30:00,32.84,32.85,32.83,32.84,23478.0,26.242,26.25,26.234,26.242,23478.0
2015-11-23 10:35:00,32.85,32.88,32.84,32.85,15800.0,26.25,26.2739,26.242,26.25,15800.0
2015-11-23 10:40:00,32.86,32.87,32.85,32.87,37834.0,26.258,26.266,26.25,26.266,37834.0
2015-11-23 10:45:00,32.87,32.88,32.84,32.87,28146.0,26.266,26.2739,26.242,26.266,28146.0
2015-11-23 10:50:00,32.88,32.88,32.84,32.85,24576.0,26.2739,26.2739,26.242,26.25,24576.0
2015-11-23 10:55:00,32.85,32.89,32.85,32.89,19440.0,26.25,26.2819,26.25,26.2819,19440.0
2015-11-23 11:00:00,32.88,32.88,32.85,32.86,43154.0,26.2739,26.2739,26.25,26.258,43154.0
2015-11-23 11:05:00,32.86,32.87,32.83,32.86,21214.0,26.258,26.266,26.234,26.258,21214.0
2015-11-23 11:10:00,32.86,32.86,32.83,32.85,38472.0,26.258,26.258,26.234,26.25,38472.0
2015-11-23 11:15:00,32.85,32.88,32.85,32.87,18040.0,26.25,26.2739,26.25,26.266,18040.0
2015-11-23 11:20:00,32.87,32.87,32.84,32.85,13680.0,26.266,26.266,26.242,26.25,13680.0
2015-11-23 11:25:00,32.85,32.85,32.83,32.85,35068.0,26.25,26.25,26.234,26.25,35068.0
2015-11-23 11:30:00,32.85,32.85,32.83,32.83,25842.0,26.25,26.25,26.234,26.234,25842.0
2015-11-23 11:35:00,32.83,32.88,32.83,32.87,38476.0,26.234,26.2739,26.234,26.266,38476.0
2015-11-23 11:40:00,32.86,32.89,32.85,32.88,24450.0,26.258,26.2819,26.25,26.2739,24450.0
2015-11-23 11:45:00,32.88,32.88,32.87,32.88,25034.0,26.2739,26.2739,26.266,26.2739,25034.0
2015-11-23 11:50:00,32.88,32.94,32.88,32.94,24758.0,26.2739,26.3219,26.2739,26.3219,24758.0
2015-11-23 11:55:00,32.94,32.94,32.92,32.92,54676.0,26.3219,26.3219,26.3059,26.3059,54676.0
2015-11-23 12:00:00,32.92,32.92,32.88,32.89,22652.0,26.3059,26.3059,26.2739,26.2819,22652.0
2015-11-23 12:05:00,32.88,32.91,32.88,32.91,21726.0,26.2739,26.2979,26.2739,26.2979,21726.0
2015-11-23 12:10:00,32.91,32.91,32.9,32.9,36378.0,26.2979,26.2979,26.2899,26.2899,36378.0
2015-11-23 12:15:00,32.9,32.9,32.89,32.9,21146.0,26.2899,26.2899,26.2819,26.2899,21146.0
2015-11-23 12:20:00,32.9,32.9,32.87,32.88,19832.0,26.2899,26.2899,26.266,26.2739,19832.0
2015-11-23 12:25:00,32.88,32.91,32.88,32.9,27032.0,26.2739,26.2979,26.2739,26.2899,27032.0
2015-11-23 12:30:00,32.9,32.9,32.88,32.9,26804.0,26.2899,26.2899,26.2739,26.2899,26804.0
2015-11-23 12:35:00,32.9,32.92,32.89,32.92,30858.0,26.2899,26.3059,26.2819,26.3059,30858.0
2015-11-23 12:40:00,32.91,32.93,32.9,32.93,13100.0,26.2979,26.3139,26.2899,26.3139,13100.0
2015-11-23 12:45:00,32.93,32.94,32.92,32.93,21484.0,26.3139,26.3219,26.3059,26.3139,21484.0
2015-11-23 12:50:00,32.93,32.93,32.91,32.93,22484.0,26.3139,26.3139,26.2979,26.3139,22484.0
2015-11-23 12:55:00,32.93,32.93,32.91,32.91,17692.0,26.3139,26.3139,26.2979,26.2979,17692.0
2015-11-23 13:00:00,32.91,32.92,32.9,32.91,30828.0,26.2979,26.3059,26.2899,26.2979,30828.0
2015-11-23 13:05:00,32.91,32.92,32.9,32.9,21476.0,26.2979,26.3059,26.2899,26.2899,21476.0
2015-11-23 13:10:00,32.91,32.91,32.87,32.87,23838.0,26.2979,26.2979,26.266,26.266,23838.0
2015-11-23 13:15:00,32.87,32.87,32.85,32.85,9314.0,26.266,26.266,26.25,26.25,9314.0
2015-11-23 13:20:00,32.85,32.87,32.85,32.86,27532.0,26.25,26.266,26.25,26.258,27532.0
2015-11-23 13:25:00,32.85,32.87,32.85,32.85,17548.0,26.25,26.266,26.25,26.25,17548.0
2015-11-23 13:30:00,32.85,32.85,32.81,32.82,21930.0,26.25,26.25,26.218,26.226,21930.0
2015-11-23 13:35:00,32.82,32.84,32.82,32.84,20628.0,26.226,26.242,26.226,26.242,20628.0
2015-11-23 13:40:00,32.83,32.84,32.82,32.83,29456.0,26.234,26.242,26.226,26.234,29456.0
2015-11-23 13:45:00,32.83,32.84,32.82,32.83,25378.0,26.234,26.242,26.226,26.234,25378.0
2015-11-23 13:50:00,32.84,32.87,32.84,32.87,15882.0,26.242,26.266,26.242,26.266,15882.0
2015-11-23 13:55:00,32.87,32.87,32.84,32.84,35422.0,26.266,26.266,26.242,26.242,35422.0
2015-11-23 14:00:00,32.84,32.85,32.8,32.8,48890.0,26.242,26.25,26.21,26.21,48890.0
2015-11-23 14:05:00,32.8,32.82,32.8,32.81,58172.0,26.21,26.226,26.21,26.218,58172.0
2015-11-23 14:10:00,32.81,32.81,32.79,32.8,53178.0,26.218,26.218,26.202,26.21,53178.0
2015-11-23 14:15:00,32.8,32.8,32.74,32.74,46768.0,26.21,26.21,26.1621,26.1621,46768.0
2015-11-23 14:20:00,32.74,32.74,32.73,32.73,41900.0,26.1621,26.1621,26.1541,26.1541,41900.0
2015-11-23 14:25:00,32.73,32.75,32.73,32.74,19320.0,26.1541,26.1701,26.1541,26.1621,19320.0
2015-11-23 14:30:00,32.74,32.74,32.72,32.72,42424.0,26.1621,26.1621,26.1461,26.1461,42424.0
2015-11-23 14:35:00,32.72,32.72,32.7,32.72,35108.0,26.1461,26.1461,26.1301,26.1461,35108.0
2015-11-23 14:40:00,32.72,32.72,32.71,32.71,22104.0,26.1461,26.1461,26.1381,26.1381,22104.0
2015-11-23 14:45:00,32.71,32.72,32.67,32.67,72586.0,26.1381,26.1461,26.1061,26.1061,72586.0
2015-11-23 14:50:00,32.67,32.68,32.67,32.67,43562.0,26.1061,26.1141,26.1061,26.1061,43562.0
2015-11-23 14:55:00,32.67,32.69,32.67,32.69,25052.0,26.1061,26.1221,26.1061,26.1221,25052.0
2015-11-23 15:00:00,32.69,32.7,32.69,32.69,40668.0,26.1221,26.1301,26.1221,26.1221,40668.0
2015-11-23 15:05:00,32.69,32.72,32.69,32.72,41480.0,26.1221,26.1461,26.1221,26.1461,41480.0
2015-11-23 15:10:00,32.72,32.73,32.71,32.72,32460.0,26.1461,26.1541,26.1381,26.1461,32460.0
2015-11-23 15:15:00,32.73,32.73,32.71,32.73,34058.0,26.1541,26.1541,26.1381,26.1541,34058.0
2015-11-23 15:20:00,32.73,32.74,32.73,32.74,18970.0,26.1541,26.1621,26.1541,26.1621,18970.0
2015-11-23 15:25:00,32.74,32.74,32.71,32.71,52218.0,26.1621,26.1621,26.1381,26.1381,52218.0
2015-11-23 15:30:00,32.72,32.72,32.71,32.72,58100.0,26.1461,26.1461,26.1381,26.1461,58100.0
2015-11-23 15:35:00,32.72,32.74,32.72,32.73,125000.0,26.1461,26.1621,26.1461,26.1541,125000.0
2015-11-23 15:40:00,32.73,32.74,32.73,32.73,80592.0,26.1541,26.1621,26.1541,26.1541,80592.0
2015-11-23 15:45:00,32.72,32.73,32.71,32.72,70006.0,26.1461,26.1541,26.1381,26.1461,70006.0
2015-11-23 15:50:00,32.72,32.74,32.72,32.74,94922.0,26.1461,26.1621,26.1461,26.1621,94922.0
2015-11-23 15:55:00,32.74,32.74,32.71,32.71,170576.0,26.1621,26.1621,26.1381,26.1381,170576.0
2015-11-24 09:30:00,32.46,32.57,32.44,32.51,140348.0,25.9383,26.0262,25.9224,25.9783,140348.0
2015-11-24 09:35:00,32.51,32.58,32.51,32.58,56748.0,25.9783,26.0342,25.9783,26.0342,56748.0
2015-11-24 09:40:00,32.6,32.64,32.55,32.64,24838.0,26.0502,26.0822,26.0103,26.0822,24838.0
2015-11-24 09:45:00,32.63,32.65,32.58,32.6,98896.0,26.0742,26.0902,26.0342,26.0502,98896.0
2015-11-24 09:50:00,32.6,32.65,32.6,32.65,25068.0,26.0502,26.0902,26.0502,26.0902,25068.0
2015-11-24 09:55:00,32.66,32.66,32.6,32.62,80080.0,26.0982,26.0982,26.0502,26.0662,80080.0
2015-11-24 10:00:00,32.59,32.61,32.57,32.6,11118.0,26.0422,26.0582,26.0262,26.0502,11118.0
2015-11-24 10:05:00,32.6,32.64,32.59,32.59,32028.0,26.0502,26.0822,26.0422,26.0422,32028.0
2015-11-24 10:10:00,32.6,32.63,32.58,32.6,56036.0,26.0502,26.0742,26.0342,26.0502,56036.0
2015-11-24 10:15:00,32.6,32.6,32.56,32.57,59350.0,26.0502,26.0502,26.0182,26.0262,59350.0
2015-11-24 10:20:00,32.57,32.59,32.55,32.58,45928.0,26.0262,26.0422,26.0103,26.0342,45928.0
2015-11-24 10:25:00,32.58,32.58,32.52,32.52,21858.0,26.0342,26.0342,25.9863,25.9863,21858.0
2015-11-24 10:30:00,32.52,32.55,32.51,32.54,21002.0,25.9863,26.0103,25.9783,26.0023,21002.0
2015-11-24 10:35:00,32.54,32.57,32.52,32.55,15808.0,26.0023,26.0262,25.9863,26.0103,15808.0
2015-11-24 10:40:00,32.55,32.57,32.52,32.52,44154.0,26.0103,26.0262,25.9863,25.9863,44154.0
2015-11-24 10:45:00,32.52,32.52,32.47,32.47,34578.0,25.9863,25.9863,25.9463,25.9463,34578.0
2015-11-24 10:50:00,32.47,32.49,32.46,32.47,14402.0,25.9463,25.9623,25.9383,25.9463,14402.0
2015-11-24 10:55:00,32.47,32.49,32.46,32.47,19824.0,25.9463,25.9623,25.9383,25.9463,19824.0
2015-11-24 11:00:00,32.48,32.48,32.45,32.48,25468.0,25.9543,25.9543,25.9303,25.9543,25468.0
2015-11-24 11:05:00,32.48,32.52,32.48,32.52,13910.0,25.9543,25.9863,25.9543,25.9863,13910.0
2015-11-24 11:10:00,32.53,32.55,32.52,32.53,14694.0,25.9943,26.0103,25.9863,25.9943,14694.0
2015-11-24 11:15:00,32.54,32.54,32.5,32.51,19858.0,26.0023,26.0023,25.9703,25.9783,19858.0
2015-11-24 11:20:00,32.51,32.54,32.48,32.53,33058.0,25.9783,26.0023,25.9543,25.9943,33058.0
2015-11-24 11:25:00,32.54,32.56,32.52,32.54,28328.0,26.0023,26.0182,25.9863,26.0023,28328.0
2015-11-24 11:30:00,32.54,32.6,32.54,32.59,34480.0,26.0023,26.0502,26.0023,26.0422,34480.0
2015-11-24 11:35:00,32.59,32.64,32.59,32.63,13710.0,26.0422,26.0822,26.0422,26.0742,13710.0
2015-11-24 11:40:00,32.63,32.63,32.62,32.62,11976.0,26.0742,26.0742,26.0662,26.0662,11976.0
2015-11-24 11:45:00,32.62,32.63,32.59,32.59,18896.0,26.0662,26.0742,26.0422,26.0422,18896.0
2015-11-24 11:50:00,32.59,32.62,32.59,32.6,13818.0,26.0422,26.0662,26.0422,26.0502,13818.0
2015-11-24 11:55:00,32.59,32.63,32.59,32.6,14164.0,26.0422,26.0742,26.0422,26.0502,14164.0
2015-11-24 12:00:00,32.61,32.63,32.6,32.62,18032.0,26.0582,26.0742,26.0502,26.0662,18032.0
2015-11-24 12:05:00,32.62,32.62,32.6,32.61,11472.0,26.0662,26.0662,26.0502,26.0582,11472.0
2015-11-24 12:10:00,32.62,32.64,32.61,32.63,10900.0,26.0662,26.0822,26.0582,26.0742,10900.0
2015-11-24 12:15:00,32.62,32.63,32.6,32.6,9404.0,26.0662,26.0742,26.0502,26.0502,9404.0
2015-11-24 12:20:00,32.6,32.62,32.6,32.61,15470.0,26.0502,26.0662,26.0502,26.0582,15470.0
2015-11-24 12:25:00,32.61,32.63,32.58,32.62,25742.0,26.0582,26.0742,26.0342,26.0662,25742.0
2015-11-24 12:30:00,32.62,32.62,32.6,32.62,9394.0,26.0662,26.0662,26.0502,26.0662,9394.0
2015-11-24 12:35:00,32.63,32.63,32.6,32.61,11094.0,26.0742,26.0742,26.0502,26.0582,11094.0
2015-11-24 12:40:00,32.61,32.62,32.6,32.61,9600.0,26.0582,26.0662,26.0502,26.0582,9600.0
2015-11-24 12:45:00,32.61,32.61,32.59,32.6,14820.0,26.0582,26.0582,26.0422,26.0502,14820.0
2015-11-24 12:50:00,32.6,32.62,32.6,32.6,26478.0,26.0502,26.0662,26.0502,26.0502,26478.0
2015-11-24 12:55:00,32.6,32.64,32.6,32.63,14114.0,26.0502,26.0822,26.0502,26.0742,14114.0
2015-11-24 13:00:00,32.64,32.69,32.63,32.69,21330.0,26.0822,26.1221,26.0742,26.1221,21330.0
2015-11-24 13:05:00,32.69,32.72,32.69,32.72,15626.0,26.1221,26.1461,26.1221,26.1461,15626.0
2015-11-24 13:10:00,32.72,32.73,32.7,32.71,17326.0,26.1461,26.1541,26.1301,26.1381,17326.0
2015-11-24 13:15:00,32.72,32.72,32.69,32.69,24778.0,26.1461,26.1461,26.1221,26.1221,24778.0
2015-11-24 13:20:00,32.69,32.74,32.69,32.73,47172.0,26.1221,26.1621,26.1221,26.1541,47172.0
2015-11-24 13:25:00,32.73,32.76,32.73,32.74,43226.0,26.1541,26.1781,26.1541,26.1621,43226.0
2015-11-24 13:30:00,32.74,32.77,32.74,32.74,14394.0,26.1621,26.186,26.1621,26.1621,14394.0
2015-11-24 13:35:00,32.74,32.75,32.73,32.73,12196.0,26.1621,26.1701,26.1541,26.1541,12196.0
2015-11-24 13:40:00,32.73,32.74,32.71,32.71,9800.0,26.1541,26.1621,26.1381,26.1381,9800.0
2015-11-24 13:45:00,32.71,32.72,32.7,32.71,9978.0,26.1381,26.1461,26.1301,26.1381,9978.0
2015-11-24 13:50:00,32.71,32.73,32.7,32.7,12374.0,26.1381,26.1541,26.1301,26.1301,12374.0
2015-11-24 13:55:00,32.7,32.72,32.68,32.72,16450.0,26.1301,26.1461,26.1141,26.1461,16450.0
2015-11-24 14:00:00,32.71,32.73,32.7,32.73,39138.0,26.1381,26.1541,26.1301,26.1541,39138.0
2015-11-24 14:05:00,32.73,32.74,32.72,32.73,25688.0,26.1541,26.1621,26.1461,26.1541,25688.0
2015-11-24 14:10:00,32.73,32.74,32.69,32.7,15386.0,26.1541,26.1621,26.1221,26.1301,15386.0
2015-11-24 14:15:00,32.71,32.72,32.69,32.71,18428.0,26.1381,26.1461,26.1221,26.1381,18428.0
2015-11-24 14:20:00,32.71,32.72,32.71,32.71,7024.0,26.1381,26.1461,26.1381,26.1381,7024.0
2015-11-24 14:25:00,32.71,32.74,32.7,32.71,15636.0,26.1381,26.1621,26.1301,26.1381,15636.0
2015-11-24 14:30:00,32.71,32.73,32.69,32.72,27610.0,26.1381,26.1541,26.1221,26.1461,27610.0
2015-11-24 14:35:00,32.73,32.73,32.71,32.72,18444.0,26.1541,26.1541,26.1381,26.1461,18444.0
2015-11-24 14:40:00,32.72,32.73,32.71,32.72,14460.0,26.1461,26.1541,26.1381,26.1461,14460.0
2015-11-24 14:45:00,32.72,32.73,32.71,32.72,22466.0,26.1461,26.1541,26.1381,26.1461,22466.0
2015-11-24 14:50:00,32.72,32.76,32.72,32.76,24994.0,26.1461,26.1781,26.1461,26.1781,24994.0
2015-11-24 14:55:00,32.75,32.76,32.74,32.74,17720.0,26.1701,26.1781,26.1621,26.1621,17720.0
2015-11-24 15:00:00,32.74,32.76,32.73,32.74,46962.0,26.1621,26.1781,26.1541,26.1621,46962.0
2015-11-24 15:05:00,32.74,32.8,32.74,32.8,63182.0,26.1621,26.21,26.1621,26.21,63182.0
2015-11-24 15:10:00,32.8,32.81,32.79,32.79,27388.0,26.21,26.218,26.202,26.202,27388.0
2015-11-24 15:15:00,32.79,32.81,32.77,32.77,49914.0,26.202,26.218,26.186,26.186,49914.0
2015-11-24 15:20:00,32.77,32.79,32.76,32.77,35784.0,26.186,26.202,26.1781,26.186,35784.0
2015-11-24 15:25:00,32.76,32.79,32.76,32.76,57370.0,26.1781,26.202,26.1781,26.1781,57370.0
2015-11-24 15:30:00,32.76,32.77,32.74,32.74,39610.0,26.1781,26.186,26.1621,26.1621,39610.0
2015-11-24 15:35:00,32.75,32.75,32.72,32.73,32570.0,26.1701,26.1701,26.1461,26.1541,32570.0
2015-11-24 15:40:00,32.72,32.76,32.72,32.75,52864.0,26.1461,26.1781,26.1461,26.1701,52864.0
2015-11-24 15:45:00,32.74,32.74,32.69,32.69,123744.0,26.1621,26.1621,26.1221,26.1221,123744.0
2015-11-24 15:50:00,32.7,32.7,32.68,32.69,36724.0,26.1301,26.1301,26.1141,26.1221,36724.0
2015-11-24 15:55:00,32.69,32.72,32.69,32.7,121020.0,26.1221,26.1461,26.1221,26.1301,121020.0
2015-11-25 09:30:00,32.7,32.77,32.7,32.72,90160.0,26.1301,26.186,26.1301,26.1461,90160.0
2015-11-25 09:35:00,32.71,32.71,32.63,32.7,10458.0,26.1381,26.1381,26.0742,26.1301,10458.0
2015-11-25 09:40:00,32.7,32.72,32.7,32.7,12416.0,26.1301,26.1461,26.1301,26.1301,12416.0
2015-11-25 09:45:00,32.71,32.71,32.63,32.63,26374.0,26.1381,26.1381,26.0742,26.0742,26374.0
2015-11-25 09:50:00,32.63,32.69,32.63,32.68,17818.0,26.0742,26.1221,26.0742,26.1141,17818.0
2015-11-25 09:55:00,32.69,32.71,32.65,32.65,12650.0,26.1221,26.1381,26.0902,26.0902,12650.0
2015-11-25 10:00:00,32.64,32.7,32.64,32.7,15994.0,26.0822,26.1301,26.0822,26.1301,15994.0
2015-11-25 10:05:00,32.71,32.72,32.68,32.69,14912.0,26.1381,26.1461,26.1141,26.1221,14912.0
2015-11-25 10:10:00,32.7,32.73,32.69,32.71,14800.0,26.1301,26.1541,26.1221,26.1381,14800.0
2015-11-25 10:15:00,32.71,32.72,32.69,32.71,15662.0,26.1381,26.1461,26.1221,26.1381,15662.0
2015-11-25 10:20:00,32.72,32.72,32.66,32.67,19498.0,26.1461,26.1461,26.0982,26.1061,19498.0
2015-11-25 10:25:00,32.67,32.68,32.65,32.65,11000.0,26.1061,26.1141,26.0902,26.0902,11000.0
2015-11-25 10:30:00,32.65,32.7,32.63,32.68,25682.0,26.0902,26.1301,26.0742,26.1141,25682.0
2015-11-25 10:35:00,32.69,32.69,32.66,32.66,21302.0,26.1221,26.1221,26.0982,26.0982,21302.0
2015-11-25 10:40:00,32.66,32.68,32.66,32.67,19896.0,26.0982,26.1141,26.0982,26.1061,19896.0
2015-11-25 10:45:00,32.67,32.68,32.66,32.68,11288.0,26.1061,26.1141,26.0982,26.1141,11288.0
2015-11-25 10:50:00,32.68,32.69,32.65,32.65,15132.0,26.1141,26.1221,26.0902,26.0902,15132.0
2015-11-25 10:55:00,32.65,32.66,32.65,32.65,15726.0,26.0902,26.0982,26.0902,26.0902,15726.0
2015-11-25 11:00:00,32.65,32.66,32.61,32.62,40428.0,26.0902,26.0982,26.0582,26.0662,40428.0
2015-11-25 11:05:00,32.63,32.63,32.6,32.61,22954.0,26.0742,26.0742,26.0502,26.0582,22954.0
2015-11-25 11:10:00,32.61,32.61,32.54,32.54,26206.0,26.0582,26.0582,26.0023,26.0023,26206.0
2015-11-25 11:15:00,32.54,32.56,32.53,32.56,32622.0,26.0023,26.0182,25.9943,26.0182,32622.0
2015-11-25 11:20:00,32.56,32.57,32.55,32.57,17876.0,26.0182,26.0262,26.0103,26.0262,17876.0
2015-11-25 11:25:00,32.57,32.6,32.56,32.58,24564.0,26.0262,26.0502,26.0182,26.0342,24564.0
2015-11-25 11:30:00,32.59,32.6,32.57,32.58,15308.0,26.0422,26.0502,26.0262,26.0342,15308.0
2015-11-25 11:35:00,32.59,32.59,32.56,32.57,19802.0,26.0422,26.0422,26.0182,26.0262,19802.0
2015-11-25 11:40:00,32.57,32.57,32.54,32.54,34126.0,26.0262,26.0262,26.0023,26.0023,34126.0
2015-11-25 11:45:00,32.55,32.55,32.52,32.55,11162.0,26.0103,26.0103,25.9863,26.0103,11162.0
2015-11-25 11:50:00,32.55,32.57,32.54,32.54,16404.0,26.0103,26.0262,26.0023,26.0023,16404.0
2015-11-25 11:55:00,32.54,32.58,32.54,32.57,20508.0,26.0023,26.0342,26.0023,26.0262,20508.0
2015-11-25 12:00:00,32.58,32.6,32.58,32.59,14494.0,26.0342,26.0502,26.0342,26.0422,14494.0
2015-11-25 12:05:00,32.59,32.62,32.59,32.6,12060.0,26.0422,26.0662,26.0422,26.0502,12060.0
2015-11-25 12:10:00,32.6,32.6,32.58,32.6,9584.0,26.0502,26.0502,26.0342,26.0502,9584.0
2015-11-25 12:15:00,32.61,32.63,32.6,32.61,16358.0,26.0582,26.0742,26.0502,26.0582,16358.0
2015-11-25 12:20:00,32.61,32.63,32.6,32.63,11212.0,26.0582,26.0742,26.0502,26.0742,11212.0
2015-11-25 12:25:00,32.63,32.63,32.61,32.63,9970.0,26.0742,26.0742,26.0582,26.0742,9970.0
2015-11-25 12:30:00,32.63,32.65,32.62,32.63,10152.0,26.0742,26.0902,26.0662,26.0742,10152.0
2015-11-25 12:35:00,32.63,32.63,32.62,32.62,15398.0,26.0742,26.0742,26.0662,26.0662,15398.0
2015-11-25 12:40:00,32.62,32.63,32.61,32.62,8156.0,26.0662,26.0742,26.0582,26.0662,8156.0
2015-11-25 12:45:00,32.62,32.62,32.6,32.61,12774.0,26.0662,26.0662,26.0502,26.0582,12774.0
2015-11-25 12:50:00,32.62,32.64,32.61,32.64,11578.0,26.0662,26.0822,26.0582,26.0822,11578.0
2015-11-25 12:55:00,32.63,32.64,32.61,32.62,14192.0,26.0742,26.0822,26.0582,26.0662,14192.0
2015-11-25 13:00:00,32.62,32.62,32.61,32.62,11654.0,26.0662,26.0662,26.0582,26.0662,11654.0
2015-11-25 13:05:00,32.62,32.62,32.6,32.6,13060.0,26.0662,26.0662,26.0502,26.0502,13060.0
2015-11-25 13:10:00,32.6,32.6,32.56,32.57,18996.0,26.0502,26.0502,26.0182,26.0262,18996.0
2015-11-25 13:15:00,32.57,32.59,32.57,32.58,7538.0,26.0262,26.0422,26.0262,26.0342,7538.0
2015-11-25 13:20:00,32.58,32.59,32.57,32.57,11600.0,26.0342,26.0422,26.0262,26.0262,11600.0
2015-11-25 13:25:00,32.57,32.6,32.57,32.6,11114.0,26.0262,26.0502,26.0262,26.0502,11114.0
2015-11-25 13:30:00,32.6,32.6,32.59,32.59,13436.0,26.0502,26.0502,26.0422,26.0422,13436.0
2015-11-25 13:35:00,32.59,32.61,32.58,32.59,14118.0,26.0422,26.0582,26.0342,26.0422,14118.0
2015-11-25 13:40:00,32.59,32.59,32.55,32.58,12312.0,26.0422,26.0422,26.0103,26.0342,12312.0
2015-11-25 13:45:00,32.59,32.59,32.56,32.56,10808.0,26.0422,26.0422,26.0182,26.0182,10808.0
2015-11-25 13:50:00,32.57,32.58,32.56,32.56,11706.0,26.0262,26.0342,26.0182,26.0182,11706.0
2015-11-25 13:55:00,32.56,32.58,32.55,32.57,18168.0,26.0182,26.0342,26.0103,26.0262,18168.0
2015-11-25 14:00:00,32.57,32.6,32.57,32.6,19532.0,26.0262,26.0502,26.0262,26.0502,19532.0
2015-11-25 14:05:00,32.61,32.61,32.57,32.59,17566.0,26.0582,26.0582,26.0262,26.0422,17566.0
2015-11-25 14:10:00,32.59,32.6,32.57,32.57,11604.0,26.0422,26.0502,26.0262,26.0262,11604.0
2015-11-25 14:15:00,32.57,32.59,32.55,32.59,16774.0,26.0262,26.0422,26.0103,26.0422,16774.0
2015-11-25 14:20:00,32.58,32.6,32.57,32.57,12752.0,26.0342,26.0502,26.0262,26.0262,12752.0
2015-11-25 14:25:00,32.57,32.59,32.57,32.57,18588.0,26.0262,26.0422,26.0262,26.0262,18588.0
2015-11-25 14:30:00,32.57,32.58,32.56,32.57,25610.0,26.0262,26.0342,26.0182,26.0262,25610.0
2015-11-25 14:35:00,32.57,32.58,32.56,32.58,13014.0,26.0262,26.0342,26.0182,26.0342,13014.0
2015-11-25 14:40:00,32.59,32.59,32.57,32.58,10974.0,26.0422,26.0422,26.0262,26.0342,10974.0
2015-11-25 14:45:00,32.58,32.58,32.56,32.58,19742.0,26.0342,26.0342,26.0182,26.0342,19742.0
2015-11-25 14:50:00,32.58,32.58,32.56,32.57,26342.0,26.0342,26.0342,26.0182,26.0262,26342.0
2015-11-25 14:55:00,32.57,32.57,32.56,32.57,18126.0,26.0262,26.0262,26.0182,26.0262,18126.0
2015-11-25 15:00:00,32.57,32.6,32.57,32.6,28498.0,26.0262,26.0502,26.0262,26.0502,28498.0
2015-11-25 15:05:00,32.6,32.6,32.59,32.59,26140.0,26.0502,26.0502,26.0422,26.0422,26140.0
2015-11-25 15:10:00,32.59,32.59,32.58,32.58,14594.0,26.0422,26.0422,26.0342,26.0342,14594.0
2015-11-25 15:15:00,32.58,32.58,32.57,32.57,19892.0,26.0342,26.0342,26.0262,26.0262,19892.0
2015-11-25 15:20:00,32.57,32.57,32.55,32.55,28564.0,26.0262,26.0262,26.0103,26.0103,28564.0
2015-11-25 15:25:00,32.56,32.58,32.55,32.58,38582.0,26.0182,26.0342,26.0103,26.0342,38582.0
2015-11-25 15:30:00,32.58,32.58,32.56,32.57,25020.0,26.0342,26.0342,26.0182,26.0262,25020.0
2015-11-25 15:35:00,32.57,32.58,32.54,32.55,48248.0,26.0262,26.0342,26.0023,26.0103,48248.0
2015-11-25 15:40:00,32.55,32.56,32.55,32.56,35312.0,26.0103,26.0182,26.0103,26.0182,35312.0
2015-11-25 15:45:00,32.56,32.56,32.55,32.56,65604.0,26.0182,26.0182,26.0103,26.0182,65604.0
2015-11-25 15:50:00,32.56,32.56,32.53,32.54,76852.0,26.0182,26.0182,25.9943,26.0023,76852.0
2015-11-25 15:55:00,32.53,32.55,32.53,32.55,131624.0,25.9943,26.0103,25.9943,26.0103,131624.0
2015-11-27 09:30:00,32.65,32.65,32.58,32.62,85910.0,26.0902,26.0902,26.0342,26.0662,85910.0
2015-11-27 09:35:00,32.62,32.63,32.56,32.63,35894.0,26.0662,26.0742,26.0182,26.0742,35894.0
2015-11-27 09:40:00,32.63,32.71,32.62,32.69,32164.0,26.0742,26.1381,26.0662,26.1221,32164.0
2015-11-27 09:45:00,32.68,32.69,32.65,32.68,20642.0,26.1141,26.1221,26.0902,26.1141,20642.0
2015-11-27 09:50:00,32.68,32.68,32.63,32.65,16476.0,26.1141,26.1141,26.0742,26.0902,16476.0
2015-11-27 09:55:00,32.65,32.66,32.62,32.63,16322.0,26.0902,26.0982,26.0662,26.0742,16322.0
2015-11-27 10:00:00,32.63,32.63,32.57,32.6,37266.0,26.0742,26.0742,26.0262,26.0502,37266.0
2015-11-27 10:05:00,32.6,32.64,32.59,32.64,14666.0,26.0502,26.0822,26.0422,26.0822,14666.0
2015-11-27 10:10:00,32.65,32.65,32.6,32.63,17784.0,26.0902,26.0902,26.0502,26.0742,17784.0
2015-11-27 10:15:00,32.63,32.63,32.59,32.63,16094.0,26.0742,26.0742,26.0422,26.0742,16094.0
2015-11-27 10:20:00,32.62,32.65,32.62,32.63,22238.0,26.0662,26.0902,26.0662,26.0742,22238.0
2015-11-27 10:25:00,32.64,32.65,32.63,32.65,10106.0,26.0822,26.0902,26.0742,26.0902,10106.0
2015-11-27 10:30:00,32.65,32.67,32.63,32.64,17312.0,26.0902,26.1061,26.0742,26.0822,17312.0
2015-11-27 10:35:00,32.65,32.67,32.63,32.63,9000.0,26.0902,26.1061,26.0742,26.0742,9000.0
2015-11-27 10:40:00,32.65,32.67,32.62,32.65,16592.0,26.0902,26.1061,26.0662,26.0902,16592.0
2015-11-27 10:45:00,32.65,32.68,32.65,32.67,12138.0,26.0902,26.1141,26.0902,26.1061,12138.0
2015-11-27 10:50:00,32.67,32.7,32.67,32.7,8832.0,26.1061,26.1301,26.1061,26.1301,8832.0
2015-11-27 10:55:00,32.7,32.72,32.68,32.72,19992.0,26.1301,26.1461,26.1141,26.1461,19992.0
2015-11-27 11:00:00,32.73,32.76,32.73,32.75,24466.0,26.1541,26.1781,26.1541,26.1701,24466.0
2015-11-27 11:05:00,32.76,32.78,32.74,32.78,16510.0,26.1781,26.194,26.1621,26.194,16510.0
2015-11-27 11:10:00,32.78,32.79,32.76,32.76,14394.0,26.194,26.202,26.1781,26.1781,14394.0
2015-11-27 11:15:00,32.76,32.79,32.76,32.79,12330.0,26.1781,26.202,26.1781,26.202,12330.0
2015-11-27 11:20:00,32.79,32.79,32.74,32.74,12898.0,26.202,26.202,26.1621,26.1621,12898.0
2015-11-27 11:25:00,32.75,32.78,32.74,32.77,14936.0,26.1701,26.194,26.1621,26.186,14936.0
2015-11-27 11:30:00,32.77,32.8,32.77,32.77,16538.0,26.186,26.21,26.186,26.186,16538.0
2015-11-27 11:35:00,32.77,32.79,32.76,32.76,13322.0,26.186,26.202,26.1781,26.1781,13322.0
2015-11-27 11:40:00,32.76,32.76,32.71,32.71,19528.0,26.1781,26.1781,26.1381,26.1381,19528.0
2015-11-27 11:45:00,32.7,32.71,32.69,32.69,12518.0,26.1301,26.1381,26.1221,26.1221,12518.0
2015-11-27 11:50:00,32.69,32.7,32.66,32.67,18210.0,26.1221,26.1301,26.0982,26.1061,18210.0
2015-11-27 11:55:00,32.65,32.67,32.65,32.67,11134.0,26.0902,26.1061,26.0902,26.1061,11134.0
2015-11-27 12:00:00,32.68,32.7,32.66,32.68,11148.0,26.1141,26.1301,26.0982,26.1141,11148.0
2015-11-27 12:05:00,32.69,32.71,32.68,32.71,18758.0,26.1221,26.1381,26.1141,26.1381,18758.0
2015-11-27 12:10:00,32.7,32.71,32.69,32.71,10000.0,26.1301,26.1381,26.1221,26.1381,10000.0
2015-11-27 12:15:00,32.7,32.73,32.7,32.71,21958.0,26.1301,26.1541,26.1301,26.1381,21958.0
2015-11-27 12:20:00,32.71,32.72,32.7,32.72,15996.0,26.1381,26.1461,26.1301,26.1461,15996.0
2015-11-27 12:25:00,32.72,32.72,32.69,32.72,19230.0,26.1461,26.1461,26.1221,26.1461,19230.0
2015-11-27 12:30:00,32.72,32.74,32.71,32.72,28924.0,26.1461,26.1621,26.1381,26.1461,28924.0
2015-11-27 12:35:00,32.72,32.72,32.7,32.71,22472.0,26.1461,26.1461,26.1301,26.1381,22472.0
2015-11-27 12:40:00,32.7,32.72,32.69,32.7,20266.0,26.1301,26.1461,26.1221,26.1301,20266.0
2015-11-27 12:45:00,32.69,32.7,32.67,32.69,64158.0,26.1221,26.1301,26.1061,26.1221,64158.0
2015-11-27 12:50:00,32.69,32.69,32.67,32.67,49864.0,26.1221,26.1221,26.1061,26.1061,49864.0
2015-11-27 12:55:00,32.67,32.67,32.63,32.65,154226.0,26.1061,26.1061,26.0742,26.0902,154226.0
2015-11-30 09:30:00,32.65,32.71,32.63,32.7,67944.0,26.0902,26.1381,26.0742,26.1301,67944.0
2015-11-30 09:35:00,32.7,32.7,32.63,32.65,44124.0,26.1301,26.1301,26.0742,26.0902,44124.0
2015-11-30 09:40:00,32.66,32.67,32.61,32.61,45570.0,26.0982,26.1061,26.0582,26.0582,45570.0
2015-11-30 09:45:00,32.6,32.63,32.58,32.58,33416.0,26.0502,26.0742,26.0342,26.0342,33416.0
2015-11-30 09:50:00,32.59,32.6,32.51,32.54,48642.0,26.0422,26.0502,25.9783,26.0023,48642.0
2015-11-30 09:55:00,32.54,32.58,32.52,32.58,30984.0,26.0023,26.0342,25.9863,26.0342,30984.0
2015-11-30 10:00:00,32.58,32.59,32.45,32.46,66728.0,26.0342,26.0422,25.9303,25.9383,66728.0
2015-11-30 10:05:00,32.46,32.5,32.46,32.5,34454.0,25.9383,25.9703,25.9383,25.9703,34454.0
2015-11-30 10:10:00,32.49,32.54,32.48,32.52,57192.0,25.9623,26.0023,25.9543,25.9863,57192.0
2015-11-30 10:15:00,32.52,32.56,32.49,32.56,55886.0,25.9863,26.0182,25.9623,26.0182,55886.0
2015-11-30 10:20:00,32.56,32.6,32.55,32.57,21418.0,26.0182,26.0502,26.0103,26.0262,21418.0
2015-11-30 10:25:00,32.57,32.6,32.56,32.59,24536.0,26.0262,26.0502,26.0182,26.0422,24536.0
2015-11-30 10:30:00,32.6,32.63,32.58,32.63,22594.0,26.0502,26.0742,26.0342,26.0742,22594.0
2015-11-30 10:35:00,32.63,32.64,32.6,32.62,37188.0,26.0742,26.0822,26.0502,26.0662,37188.0
2015-11-30 10:40:00,32.63,32.64,32.6,32.63,22432.0,26.0742,26.0822,26.0502,26.0742,22432.0
2015-11-30 10:45:00,32.63,32.64,32.6,32.64,32452.0,26.0742,26.0822,26.0502,26.0822,32452.0
2015-11-30 10:50:00,32.63,32.66,32.6,32.6,20258.0,26.0742,26.0982,26.0502,26.0502,20258.0
2015-11-30 10:55:00,32.6,32.63,32.6,32.62,21930.0,26.0502,26.0742,26.0502,26.0662,21930.0
2015-11-30 11:00:00,32.62,32.63,32.58,32.59,25458.0,26.0662,26.0742,26.0342,26.0422,25458.0
2015-11-30 11:05:00,32.59,32.63,32.59,32.63,26160.0,26.0422,26.0742,26.0422,26.0742,26160.0
2015-11-30 11:10:00,32.63,32.65,32.6,32.6,24012.0,26.0742,26.0902,26.0502,26.0502,24012.0
2015-11-30 11:15:00,32.6,32.64,32.6,32.62,20448.0,26.0502,26.0822,26.0502,26.0662,20448.0
2015-11-30 11:20:00,32.62,32.65,32.62,32.63,17454.0,26.0662,26.0902,26.0662,26.0742,17454.0
2015-11-30 11:25:00,32.62,32.63,32.58,32.59,23802.0,26.0662,26.0742,26.0342,26.0422,23802.0
2015-11-30 11:30:00,32.59,32.63,32.59,32.62,29178.0,26.0422,26.0742,26.0422,26.0662,29178.0
2015-11-30 11:35:00,32.62,32.63,32.61,32.61,20640.0,26.0662,26.0742,26.0582,26.0582,20640.0
2015-11-30 11:40:00,32.62,32.63,32.59,32.63,19088.0,26.0662,26.0742,26.0422,26.0742,19088.0
2015-11-30 11:45:00,32.63,32.66,32.6,32.6,28626.0,26.0742,26.0982,26.0502,26.0502,28626.0
2015-11-30 11:50:00,32.6,32.63,32.59,32.63,18688.0,26.0502,26.0742,26.0422,26.0742,18688.0
2015-11-30 11:55:00,32.63,32.64,32.62,32.63,36510.0,26.0742,26.0822,26.0662,26.0742,36510.0
2015-11-30 12:00:00,32.63,32.65,32.62,32.65,29190.0,26.0742,26.0902,26.0662,26.0902,29190.0
2015-11-30 12:05:00,32.65,32.68,32.65,32.67,29416.0,26.0902,26.1141,26.0902,26.1061,29416.0
2015-11-30 12:10:00,32.67,32.69,32.67,32.69,22186.0,26.1061,26.1221,26.1061,26.1221,22186.0
2015-11-30 12:15:00,32.69,32.72,32.68,32.72,26678.0,26.1221,26.1461,26.1141,26.1461,26678.0
2015-11-30 12:20:00,32.72,32.73,32.71,32.72,33726.0,26.1461,26.1541,26.1381,26.1461,33726.0
2015-11-30 12:25:00,32.72,32.75,32.72,32.74,18930.0,26.1461,26.1701,26.1461,26.1621,18930.0
2015-11-30 12:30:00,32.74,32.75,32.71,32.71,13800.0,26.1621,26.1701,26.1381,26.1381,13800.0
2015-11-30 12:35:00,32.7,32.73,32.69,32.71,14360.0,26.1301,26.1541,26.1221,26.1381,14360.0
2015-11-30 12:40:00,32.71,32.73,32.71,32.73,20168.0,26.1381,26.1541,26.1381,26.1541,20168.0
2015-11-30 12:45:00,32.73,32.74,32.72,32.73,9792.0,26.1541,26.1621,26.1461,26.1541,9792.0
2015-11-30 12:50:00,32.73,32.74,32.72,32.73,15302.0,26.1541,26.1621,26.1461,26.1541,15302.0
2015-11-30 12:55:00,32.73,32.74,32.72,32.73,32724.0,26.1541,26.1621,26.1461,26.1541,32724.0
2015-11-30 13:00:00,32.73,32.74,32.72,32.74,19144.0,26.1541,26.1621,26.1461,26.1621,19144.0
2015-11-30 13:05:00,32.73,32.73,32.71,32.72,20458.0,26.1541,26.1541,26.1381,26.1461,20458.0
2015-11-30 13:10:00,32.72,32.73,32.71,32.72,26338.0,26.1461,26.1541,26.1381,26.1461,26338.0
2015-11-30 13:15:00,32.73,32.74,32.72,32.73,18532.0,26.1541,26.1621,26.1461,26.1541,18532.0
2015-11-30 13:20:00,32.72,32.75,32.7,32.74,30914.0,26.1461,26.1701,26.1301,26.1621,30914.0
2015-11-30 13:25:00,32.74,32.76,32.73,32.76,44496.0,26.1621,26.1781,26.1541,26.1781,44496.0
2015-11-30 13:30:00,32.76,32.78,32.75,32.77,19736.0,26.1781,26.194,26.1701,26.186,19736.0
2015-11-30 13:35:00,32.77,32.77,32.75,32.76,28620.0,26.186,26.186,26.1701,26.1781,28620.0
2015-11-30 13:40:00,32.76,32.77,32.75,32.77,14496.0,26.1781,26.186,26.1701,26.186,14496.0
2015-11-30 13:45:00,32.77,32.78,32.76,32.76,10970.0,26.186,26.194,26.1781,26.1781,10970.0
2015-11-30 13:50:00,32.76,32.77,32.75,32.76,19464.0,26.1781,26.186,26.1701,26.1781,19464.0
2015-11-30 13:55:00,32.76,32.77,32.75,32.77,20396.0,26.1781,26.186,26.1701,26.186,20396.0
2015-11-30 14:00:00,32.77,32.77,32.76,32.76,15186.0,26.186,26.186,26.1781,26.1781,15186.0
2015-11-30 14:05:00,32.74,32.75,32.73,32.74,28426.0,26.1621,26.1701,26.1541,26.1621,28426.0
2015-11-30 14:10:00,32.74,32.74,32.72,32.72,20926.0,26.1621,26.1621,26.1461,26.1461,20926.0
2015-11-30 14:15:00,32.72,32.74,32.72,32.73,23936.0,26.1461,26.1621,26.1461,26.1541,23936.0
2015-11-30 14:20:00,32.73,32.73,32.72,32.72,20924.0,26.1541,26.1541,26.1461,26.1461,20924.0
2015-11-30 14:25:00,32.72,32.73,32.69,32.69,17456.0,26.1461,26.1541,26.1221,26.1221,17456.0
2015-11-30 14:30:00,32.7,32.7,32.68,32.69,31468.0,26.1301,26.1301,26.1141,26.1221,31468.0
2015-11-30 14:35:00,32.68,32.69,32.66,32.66,36446.0,26.1141,26.1221,26.0982,26.0982,36446.0
2015-11-30 14:40:00,32.66,32.68,32.66,32.68,22028.0,26.0982,26.1141,26.0982,26.1141,22028.0
2015-11-30 14:45:00,32.68,32.68,32.66,32.66,22236.0,26.1141,26.1141,26.0982,26.0982,22236.0
2015-11-30 14:50:00,32.66,32.67,32.63,32.64,21766.0,26.0982,26.1061,26.0742,26.0822,21766.0
2015-11-30 14:55:00,32.65,32.65,32.62,32.63,23510.0,26.0902,26.0902,26.0662,26.0742,23510.0
2015-11-30 15:00:00,32.63,32.63,32.62,32.63,25708.0,26.0742,26.0742,26.0662,26.0742,25708.0
2015-11-30 15:05:00,32.63,32.64,32.62,32.63,38514.0,26.0742,26.0822,26.0662,26.0742,38514.0
2015-11-30 15:10:00,32.63,32.65,32.63,32.63,31736.0,26.0742,26.0902,26.0742,26.0742,31736.0
2015-11-30 15:15:00,32.63,32.65,32.63,32.63,31444.0,26.0742,26.0902,26.0742,26.0742,31444.0
2015-11-30 15:20:00,32.63,32.65,32.63,32.63,46216.0,26.0742,26.0902,26.0742,26.0742,46216.0
2015-11-30 15:25:00,32.63,32.65,32.63,32.65,41948.0,26.0742,26.0902,26.0742,26.0902,41948.0
2015-11-30 15:30:00,32.65,32.68,32.63,32.67,46680.0,26.0902,26.1141,26.0742,26.1061,46680.0
2015-11-30 15:35:00,32.67,32.69,32.66,32.68,33910.0,26.1061,26.1221,26.0982,26.1141,33910.0
2015-11-30 15:40:00,32.68,32.69,32.63,32.63,109302.0,26.1141,26.1221,26.0742,26.0742,109302.0
2015-11-30 15:45:00,32.63,32.64,32.59,32.63,114270.0,26.0742,26.0822,26.0422,26.0742,114270.0
2015-11-30 15:50:00,32.63,32.65,32.62,32.65,81668.0,26.0742,26.0902,26.0662,26.0902,81668.0
2015-11-30 15:55:00,32.64,32.66,32.62,32.62,340396.0,26.0822,26.0982,26.0662,26.0662,340396.0
2015-12-01 09:30:00,32.74,32.85,32.7,32.84,139348.0,26.1621,26.25,26.1301,26.242,139348.0
2015-12-01 09:35:00,32.84,32.95,32.82,32.93,28962.0,26.242,26.3299,26.226,26.3139,28962.0
2015-12-01 09:40:00,32.94,32.99,32.91,32.99,56884.0,26.3219,26.3618,26.2979,26.3618,56884.0
2015-12-01 09:45:00,32.99,33.0,32.96,32.98,51382.0,26.3618,26.3698,26.3379,26.3539,51382.0
2015-12-01 09:50:00,32.99,33.03,32.98,32.99,72340.0,26.3618,26.3938,26.3539,26.3618,72340.0
2015-12-01 09:55:00,32.99,33.01,32.97,32.98,32166.0,26.3618,26.3778,26.3459,26.3539,32166.0
2015-12-01 10:00:00,32.98,32.98,32.9,32.9,36720.0,26.3539,26.3539,26.2899,26.2899,36720.0
2015-12-01 10:05:00,32.91,32.91,32.88,32.91,55410.0,26.2979,26.2979,26.2739,26.2979,55410.0
2015-12-01 10:10:00,32.9,32.9,32.85,32.87,37350.0,26.2899,26.2899,26.25,26.266,37350.0
2015-12-01 10:15:00,32.87,32.87,32.77,32.84,45294.0,26.266,26.266,26.186,26.242,45294.0
2015-12-01 10:20:00,32.84,32.85,32.82,32.83,46838.0,26.242,26.25,26.226,26.234,46838.0
2015-12-01 10:25:00,32.83,32.88,32.81,32.87,86278.0,26.234,26.2739,26.218,26.266,86278.0
2015-12-01 10:30:00,32.87,32.88,32.84,32.86,33900.0,26.266,26.2739,26.242,26.258,33900.0
2015-12-01 10:35:00,32.85,32.87,32.84,32.85,67916.0,26.25,26.266,26.242,26.25,67916.0
2015-12-01 10:40:00,32.85,32.88,32.84,32.88,30442.0,26.25,26.2739,26.242,26.2739,30442.0
2015-12-01 10:45:00,32.88,32.93,32.88,32.92,57914.0,26.2739,26.3139,26.2739,26.3059,57914.0
2015-12-01 10:50:00,32.92,32.93,32.91,32.91,34082.0,26.3059,26.3139,26.2979,26.2979,34082.0
2015-12-01 10:55:00,32.91,32.93,32.91,32.93,22178.0,26.2979,26.3139,26.2979,26.3139,22178.0
2015-12-01 11:00:00,32.93,32.94,32.92,32.93,51924.0,26.3139,26.3219,26.3059,26.3139,51924.0
2015-12-01 11:05:00,32.92,32.93,32.88,32.88,28018.0,26.3059,26.3139,26.2739,26.2739,28018.0
2015-12-01 11:10:00,32.89,32.91,32.87,32.88,25982.0,26.2819,26.2979,26.266,26.2739,25982.0
2015-12-01 11:15:00,32.88,32.91,32.88,32.9,18902.0,26.2739,26.2979,26.2739,26.2899,18902.0
2015-12-01 11:20:00,32.9,32.94,32.9,32.93,41774.0,26.2899,26.3219,26.2899,26.3139,41774.0
2015-12-01 11:25:00,32.92,32.93,32.9,32.93,44014.0,26.3059,26.3139,26.2899,26.3139,44014.0
2015-12-01 11:30:00,32.94,32.95,32.91,32.92,28302.0,26.3219,26.3299,26.2979,26.3059,28302.0
2015-12-01 11:35:00,32.93,32.93,32.88,32.88,22914.0,26.3139,26.3139,26.2739,26.2739,22914.0
2015-12-01 11:40:00,32.88,32.9,32.88,32.9,21384.0,26.2739,26.2899,26.2739,26.2899,21384.0
2015-12-01 11:45:00,32.9,32.95,32.9,32.94,26360.0,26.2899,26.3299,26.2899,26.3219,26360.0
2015-12-01 11:50:00,32.94,32.95,32.93,32.94,20734.0,26.3219,26.3299,26.3139,26.3219,20734.0
2015-12-01 11:55:00,32.94,32.94,32.9,32.92,44486.0,26.3219,26.3219,26.2899,26.3059,44486.0
2015-12-01 12:00:00,32.92,32.95,32.92,32.93,31432.0,26.3059,26.3299,26.3059,26.3139,31432.0
2015-12-01 12:05:00,32.92,32.93,32.92,32.92,37490.0,26.3059,26.3139,26.3059,26.3059,37490.0
2015-12-01 12:10:00,32.93,32.94,32.91,32.93,24636.0,26.3139,26.3219,26.2979,26.3139,24636.0
2015-12-01 12:15:00,32.93,32.93,32.9,32.9,25828.0,26.3139,26.3139,26.2899,26.2899,25828.0
2015-12-01 12:20:00,32.9,32.95,32.9,32.94,39458.0,26.2899,26.3299,26.2899,26.3219,39458.0
2015-12-01 12:25:00,32.94,32.94,32.92,32.93,24690.0,26.3219,26.3219,26.3059,26.3139,24690.0
2015-12-01 12:30:00,32.93,32.96,32.93,32.95,30314.0,26.3139,26.3379,26.3139,26.3299,30314.0
2015-12-01 12:35:00,32.95,32.97,32.94,32.97,23040.0,26.3299,26.3459,26.3219,26.3459,23040.0
2015-12-01 12:40:00,32.96,32.99,32.96,32.97,31660.0,26.3379,26.3618,26.3379,26.3459,31660.0
2015-12-01 12:45:00,32.97,32.98,32.96,32.98,21470.0,26.3459,26.3539,26.3379,26.3539,21470.0
2015-12-01 12:50:00,32.98,33.0,32.98,32.99,28648.0,26.3539,26.3698,26.3539,26.3618,28648.0
2015-12-01 12:55:00,33.0,33.01,32.99,32.99,22498.0,26.3698,26.3778,26.3618,26.3618,22498.0
2015-12-01 13:00:00,32.99,33.0,32.98,32.99,33342.0,26.3618,26.3698,26.3539,26.3618,33342.0
2015-12-01 13:05:00,32.99,33.01,32.99,32.99,62086.0,26.3618,26.3778,26.3618,26.3618,62086.0
2015-12-01 13:10:00,32.99,32.99,32.97,32.97,10932.0,26.3618,26.3618,26.3459,26.3459,10932.0
2015-12-01 13:15:00,32.97,32.98,32.95,32.95,59462.0,26.3459,26.3539,26.3299,26.3299,59462.0
2015-12-01 13:20:00,32.96,32.98,32.95,32.96,34450.0,26.3379,26.3539,26.3299,26.3379,34450.0
2015-12-01 13:25:00,32.97,32.97,32.94,32.96,21100.0,26.3459,26.3459,26.3219,26.3379,21100.0
2015-12-01 13:30:00,32.96,32.96,32.93,32.94,40362.0,26.3379,26.3379,26.3139,26.3219,40362.0
2015-12-01 13:35:00,32.95,32.96,32.94,32.94,34726.0,26.3299,26.3379,26.3219,26.3219,34726.0
2015-12-01 13:40:00,32.94,32.96,32.94,32.96,21386.0,26.3219,26.3379,26.3219,26.3379,21386.0
2015-12-01 13:45:00,32.96,32.97,32.95,32.97,24788.0,26.3379,26.3459,26.3299,26.3459,24788.0
2015-12-01 13:50:00,32.97,32.99,32.96,32.97,40988.0,26.3459,26.3618,26.3379,26.3459,40988.0
2015-12-01 13:55:00,32.97,32.99,32.97,32.97,25944.0,26.3459,26.3618,26.3459,26.3459,25944.0
2015-12-01 14:00:00,32.97,32.99,32.97,32.99,58460.0,26.3459,26.3618,26.3459,26.3618,58460.0
2015-12-01 14:05:00,32.98,32.99,32.98,32.99,11826.0,26.3539,26.3618,26.3539,26.3618,11826.0
2015-12-01 14:10:00,32.99,32.99,32.97,32.98,27902.0,26.3618,26.3618,26.3459,26.3539,27902.0
2015-12-01 14:15:00,32.98,33.0,32.98,32.99,17522.0,26.3539,26.3698,26.3539,26.3618,17522.0
2015-12-01 14:20:00,32.99,33.01,32.99,33.01,32630.0,26.3618,26.3778,26.3618,26.3778,32630.0
2015-12-01 14:25:00,33.01,33.01,32.99,33.0,21556.0,26.3778,26.3778,26.3618,26.3698,21556.0
2015-12-01 14:30:00,32.99,33.01,32.99,33.01,15654.0,26.3618,26.3778,26.3618,26.3778,15654.0
2015-12-01 14:35:00,33.01,33.02,33.0,33.01,25988.0,26.3778,26.3858,26.3698,26.3778,25988.0
2015-12-01 14:40:00,33.01,33.01,32.99,33.01,26910.0,26.3778,26.3778,26.3618,26.3778,26910.0
2015-12-01 14:45:00,33.01,33.03,33.01,33.03,19628.0,26.3778,26.3938,26.3778,26.3938,19628.0
2015-12-01 14:50:00,33.02,33.05,33.02,33.04,27872.0,26.3858,26.4098,26.3858,26.4018,27872.0
2015-12-01 14:55:00,33.04,33.05,33.02,33.02,32472.0,26.4018,26.4098,26.3858,26.3858,32472.0
2015-12-01 15:00:00,33.02,33.03,32.99,32.99,24590.0,26.3858,26.3938,26.3618,26.3618,24590.0
2015-12-01 15:05:00,32.99,33.01,32.99,33.0,43242.0,26.3618,26.3778,26.3618,26.3698,43242.0
2015-12-01 15:10:00,33.01,33.01,32.99,33.0,25826.0,26.3778,26.3778,26.3618,26.3698,25826.0
2015-12-01 15:15:00,33.0,33.01,32.98,33.0,37002.0,26.3698,26.3778,26.3539,26.3698,37002.0
2015-12-01 15:20:00,32.99,32.99,32.98,32.98,43440.0,26.3618,26.3618,26.3539,26.3539,43440.0
2015-12-01 15:25:00,32.98,32.99,32.97,32.99,94528.0,26.3539,26.3618,26.3459,26.3618,94528.0
2015-12-01 15:30:00,32.99,33.01,32.97,32.99,128316.0,26.3618,26.3778,26.3459,26.3618,128316.0
2015-12-01 15:35:00,32.99,32.99,32.98,32.98,46476.0,26.3618,26.3618,26.3539,26.3539,46476.0
2015-12-01 15:40:00,32.98,32.99,32.98,32.99,85362.0,26.3539,26.3618,26.3539,26.3618,85362.0
2015-12-01 15:45:00,32.99,33.0,32.97,32.97,104678.0,26.3618,26.3698,26.3459,26.3459,104678.0
2015-12-01 15:50:00,32.97,32.99,32.97,32.98,101158.0,26.3459,26.3618,26.3459,26.3539,101158.0
2015-12-01 15:55:00,32.98,33.04,32.97,33.0,227416.0,26.3539,26.4018,26.3459,26.3698,227416.0
2015-12-02 09:30:00,32.97,32.98,32.93,32.98,76512.0,26.3459,26.3539,26.3139,26.3539,76512.0
2015-12-02 09:35:00,32.98,33.02,32.97,33.02,67400.0,26.3539,26.3858,26.3459,26.3858,67400.0
2015-12-02 09:40:00,33.0,33.12,32.99,33.12,44386.0,26.3698,26.4657,26.3618,26.4657,44386.0
2015-12-02 09:45:00,33.12,33.15,33.09,33.13,58672.0,26.4657,26.4897,26.4418,26.4737,58672.0
2015-12-02 09:50:00,33.13,33.15,33.1,33.12,48666.0,26.4737,26.4897,26.4497,26.4657,48666.0
2015-12-02 09:55:00,33.11,33.18,33.11,33.17,52416.0,26.4577,26.5137,26.4577,26.5057,52416.0
2015-12-02 10:00:00,33.18,33.27,33.17,33.2,109614.0,26.5137,26.5856,26.5057,26.5297,109614.0
2015-12-02 10:05:00,33.18,33.2,33.13,33.14,144630.0,26.5137,26.5297,26.4737,26.4817,144630.0
2015-12-02 10:10:00,33.13,33.14,33.1,33.1,84480.0,26.4737,26.4817,26.4497,26.4497,84480.0
2015-12-02 10:15:00,33.09,33.11,33.04,33.1,49830.0,26.4418,26.4577,26.4018,26.4497,49830.0
2015-12-02 10:20:00,33.1,33.19,33.1,33.19,90662.0,26.4497,26.5217,26.4497,26.5217,90662.0
2015-12-02 10:25:00,33.19,33.23,33.17,33.21,73164.0,26.5217,26.5536,26.5057,26.5376,73164.0
2015-12-02 10:30:00,33.21,33.21,33.11,33.13,49654.0,26.5376,26.5376,26.4577,26.4737,49654.0
2015-12-02 10:35:00,33.13,33.18,33.13,33.13,40704.0,26.4737,26.5137,26.4737,26.4737,40704.0
2015-12-02 10:40:00,33.13,33.14,33.1,33.1,120534.0,26.4737,26.4817,26.4497,26.4497,120534.0
2015-12-02 10:45:00,33.1,33.1,33.05,33.05,38474.0,26.4497,26.4497,26.4098,26.4098,38474.0
2015-12-02 10:50:00,33.05,33.08,33.03,33.03,28718.0,26.4098,26.4338,26.3938,26.3938,28718.0
2015-12-02 10:55:00,33.03,33.05,33.02,33.05,23596.0,26.3938,26.4098,26.3858,26.4098,23596.0
2015-12-02 11:00:00,33.05,33.05,32.97,32.98,49870.0,26.4098,26.4098,26.3459,26.3539,49870.0
2015-12-02 11:05:00,32.98,32.98,32.96,32.97,20262.0,26.3539,26.3539,26.3379,26.3459,20262.0
2015-12-02 11:10:00,32.97,32.98,32.94,32.96,41602.0,26.3459,26.3539,26.3219,26.3379,41602.0
2015-12-02 11:15:00,32.96,32.97,32.95,32.96,25042.0,26.3379,26.3459,26.3299,26.3379,25042.0
2015-12-02 11:20:00,32.96,33.01,32.95,32.99,24362.0,26.3379,26.3778,26.3299,26.3618,24362.0
2015-12-02 11:25:00,32.99,33.01,32.99,33.01,40378.0,26.3618,26.3778,26.3618,26.3778,40378.0
2015-12-02 11:30:00,33.01,33.01,32.99,32.99,14600.0,26.3778,26.3778,26.3618,26.3618,14600.0
2015-12-02 11:35:00,33.0,33.05,33.0,33.05,36926.0,26.3698,26.4098,26.3698,26.4098,36926.0
2015-12-02 11:40:00,33.04,33.06,33.0,33.01,28030.0,26.4018,26.4178,26.3698,26.3778,28030.0
2015-12-02 11:45:00,33.01,33.01,32.99,32.99,23652.0,26.3778,26.3778,26.3618,26.3618,23652.0
2015-12-02 11:50:00,32.98,32.99,32.97,32.98,15444.0,26.3539,26.3618,26.3459,26.3539,15444.0
2015-12-02 11:55:00,32.99,33.0,32.97,32.98,23238.0,26.3618,26.3698,26.3459,26.3539,23238.0
2015-12-02 12:00:00,32.97,32.99,32.96,32.99,21554.0,26.3459,26.3618,26.3379,26.3618,21554.0
2015-12-02 12:05:00,32.99,33.01,32.99,32.99,35166.0,26.3618,26.3778,26.3618,26.3618,35166.0
2015-12-02 12:10:00,32.99,32.99,32.96,32.97,13600.0,26.3618,26.3618,26.3379,26.3459,13600.0
2015-12-02 12:15:00,32.97,32.98,32.95,32.95,20812.0,26.3459,26.3539,26.3299,26.3299,20812.0
2015-12-02 12:20:00,32.95,32.96,32.94,32.95,18788.0,26.3299,26.3379,26.3219,26.3299,18788.0
2015-12-02 12:25:00,32.95,32.99,32.94,32.99,33484.0,26.3299,26.3618,26.3219,26.3618,33484.0
2015-12-02 12:30:00,32.99,32.99,32.98,32.99,19144.0,26.3618,26.3618,26.3539,26.3618,19144.0
2015-12-02 12:35:00,32.99,33.01,32.98,33.01,15046.0,26.3618,26.3778,26.3539,26.3778,15046.0
2015-12-02 12:40:00,33.01,33.02,32.99,33.02,27758.0,26.3778,26.3858,26.3618,26.3858,27758.0
2015-12-02 12:45:00,33.02,33.02,33.01,33.01,12382.0,26.3858,26.3858,26.3778,26.3778,12382.0
2015-12-02 12:50:00,33.01,33.02,33.0,33.02,30628.0,26.3778,26.3858,26.3698,26.3858,30628.0
2015-12-02 12:55:00,33.01,33.03,33.01,33.02,33508.0,26.3778,26.3938,26.3778,26.3858,33508.0
2015-12-02 13:00:00,33.01,33.02,32.99,33.0,19256.0,26.3778,26.3858,26.3618,26.3698,19256.0
2015-12-02 13:05:00,33.0,33.03,32.99,33.03,19872.0,26.3698,26.3938,26.3618,26.3938,19872.0
2015-12-02 13:10:00,33.03,33.05,33.02,33.03,27742.0,26.3938,26.4098,26.3858,26.3938,27742.0
2015-12-02 13:15:00,33.03,33.06,33.02,33.03,25886.0,26.3938,26.4178,26.3858,26.3938,25886.0
2015-12-02 13:20:00,33.03,33.1,33.03,33.07,58790.0,26.3938,26.4497,26.3938,26.4258,58790.0
2015-12-02 13:25:00,33.07,33.11,33.07,33.1,22946.0,26.4258,26.4577,26.4258,26.4497,22946.0
2015-12-02 13:30:00,33.1,33.1,33.05,33.05,14058.0,26.4497,26.4497,26.4098,26.4098,14058.0
2015-12-02 13:35:00,33.05,33.07,33.04,33.05,30522.0,26.4098,26.4258,26.4018,26.4098,30522.0
2015-12-02 13:40:00,33.04,33.04,33.02,33.02,14918.0,26.4018,26.4018,26.3858,26.3858,14918.0
2015-12-02 13:45:00,33.02,33.02,33.0,33.02,16252.0,26.3858,26.3858,26.3698,26.3858,16252.0
2015-12-02 13:50:00,33.02,33.02,33.0,33.01,18724.0,26.3858,26.3858,26.3698,26.3778,18724.0
2015-12-02 13:55:00,33.01,33.02,33.01,33.02,26736.0,26.3778,26.3858,26.3778,26.3858,26736.0
2015-12-02 14:00:00,33.02,33.02,32.96,32.98,31186.0,26.3858,26.3858,26.3379,26.3539,31186.0
2015-12-02 14:05:00,32.98,32.99,32.96,32.97,18382.0,26.3539,26.3618,26.3379,26.3459,18382.0
2015-12-02 14:10:00,32.97,32.97,32.95,32.97,54260.0,26.3459,26.3459,26.3299,26.3459,54260.0
2015-12-02 14:15:00,32.97,32.97,32.94,32.94,17946.0,26.3459,26.3459,26.3219,26.3219,17946.0
2015-12-02 14:20:00,32.93,32.96,32.91,32.94,17440.0,26.3139,26.3379,26.2979,26.3219,17440.0
2015-12-02 14:25:00,32.94,32.94,32.9,32.92,22884.0,26.3219,26.3219,26.2899,26.3059,22884.0
2015-12-02 14:30:00,32.91,32.92,32.89,32.91,19958.0,26.2979,26.3059,26.2819,26.2979,19958.0
2015-12-02 14:35:00,32.91,32.94,32.9,32.91,17310.0,26.2979,26.3219,26.2899,26.2979,17310.0
2015-12-02 14:40:00,32.9,32.9,32.85,32.86,55058.0,26.2899,26.2899,26.25,26.258,55058.0
2015-12-02 14:45:00,32.85,32.86,32.83,32.85,29676.0,26.25,26.258,26.234,26.25,29676.0
2015-12-02 14:50:00,32.85,32.87,32.84,32.84,19220.0,26.25,26.266,26.242,26.242,19220.0
2015-12-02 14:55:00,32.84,32.84,32.81,32.82,35806.0,26.242,26.242,26.218,26.226,35806.0
2015-12-02 15:00:00,32.83,32.89,32.82,32.89,40650.0,26.234,26.2819,26.226,26.2819,40650.0
2015-12-02 15:05:00,32.88,32.9,32.86,32.88,26356.0,26.2739,26.2899,26.258,26.2739,26356.0
2015-12-02 15:10:00,32.88,32.88,32.84,32.85,34872.0,26.2739,26.2739,26.242,26.25,34872.0
2015-12-02 15:15:00,32.85,32.86,32.84,32.86,32198.0,26.25,26.258,26.242,26.258,32198.0
2015-12-02 15:20:00,32.85,32.88,32.85,32.87,28850.0,26.25,26.2739,26.25,26.266,28850.0
2015-12-02 15:25:00,32.87,32.88,32.85,32.85,36014.0,26.266,26.2739,26.25,26.25,36014.0
2015-12-02 15:30:00,32.85,32.85,32.83,32.84,47832.0,26.25,26.25,26.234,26.242,47832.0
2015-12-02 15:35:00,32.84,32.85,32.81,32.83,75412.0,26.242,26.25,26.218,26.234,75412.0
2015-12-02 15:40:00,32.82,32.83,32.79,32.8,134218.0,26.226,26.234,26.202,26.21,134218.0
2015-12-02 15:45:00,32.8,32.81,32.76,32.77,101800.0,26.21,26.218,26.1781,26.186,101800.0
2015-12-02 15:50:00,32.77,32.8,32.76,32.78,121462.0,26.186,26.21,26.1781,26.194,121462.0
2015-12-02 15:55:00,32.79,32.8,32.76,32.8,287972.0,26.202,26.21,26.1781,26.21,287972.0
2015-12-03 09:30:00,32.85,32.85,32.5,32.57,159674.0,26.25,26.25,25.9703,26.0262,159674.0
2015-12-03 09:35:00,32.55,32.63,32.44,32.6,94770.0,26.0103,26.0742,25.9224,26.0502,94770.0
2015-12-03 09:40:00,32.6,32.61,32.48,32.51,27632.0,26.0502,26.0582,25.9543,25.9783,27632.0
2015-12-03 09:45:00,32.51,32.54,32.43,32.44,83408.0,25.9783,26.0023,25.9144,25.9224,83408.0
2015-12-03 09:50:00,32.44,32.44,32.31,32.31,105890.0,25.9224,25.9224,25.8185,25.8185,105890.0
2015-12-03 09:55:00,32.32,32.33,32.23,32.23,106984.0,25.8265,25.8345,25.7545,25.7545,106984.0
2015-12-03 10:00:00,32.23,32.24,32.14,32.17,103352.0,25.7545,25.7625,25.6826,25.7066,103352.0
2015-12-03 10:05:00,32.17,32.24,32.16,32.18,120622.0,25.7066,25.7625,25.6986,25.7146,120622.0
2015-12-03 10:10:00,32.19,32.26,32.19,32.25,92990.0,25.7226,25.7785,25.7226,25.7705,92990.0
2015-12-03 10:15:00,32.26,32.26,32.18,32.18,98654.0,25.7785,25.7785,25.7146,25.7146,98654.0
2015-12-03 10:20:00,32.17,32.18,32.12,32.18,92646.0,25.7066,25.7146,25.6666,25.7146,92646.0
2015-12-03 10:25:00,32.18,32.24,32.17,32.19,52000.0,25.7146,25.7625,25.7066,25.7226,52000.0
2015-12-03 10:30:00,32.2,32.26,32.16,32.22,67438.0,25.7306,25.7785,25.6986,25.7466,67438.0
2015-12-03 10:35:00,32.23,32.23,32.13,32.14,58802.0,25.7545,25.7545,25.6746,25.6826,58802.0
2015-12-03 10:40:00,32.13,32.2,32.13,32.19,82186.0,25.6746,25.7306,25.6746,25.7226,82186.0
2015-12-03 10:45:00,32.19,32.19,32.13,32.16,59884.0,25.7226,25.7226,25.6746,25.6986,59884.0
2015-12-03 10:50:00,32.16,32.17,32.14,32.15,57362.0,25.6986,25.7066,25.6826,25.6906,57362.0
2015-12-03 10:55:00,32.14,32.15,32.11,32.11,88610.0,25.6826,25.6906,25.6587,25.6587,88610.0
2015-12-03 11:00:00,32.12,32.16,32.1,32.15,108618.0,25.6666,25.6986,25.6507,25.6906,108618.0
2015-12-03 11:05:00,32.15,32.22,32.13,32.22,118810.0,25.6906,25.7466,25.6746,25.7466,118810.0
2015-12-03 11:10:00,32.22,32.23,32.19,32.2,128220.0,25.7466,25.7545,25.7226,25.7306,128220.0
2015-12-03 11:15:00,32.2,32.21,32.16,32.17,144854.0,25.7306,25.7386,25.6986,25.7066,144854.0
2015-12-03 11:20:00,32.17,32.17,32.13,32.13,128060.0,25.7066,25.7066,25.6746,25.6746,128060.0
2015-12-03 11:25:00,32.13,32.2,32.12,32.2,66900.0,25.6746,25.7306,25.6666,25.7306,66900.0
2015-12-03 11:30:00,32.2,32.21,32.16,32.17,35760.0,25.7306,25.7386,25.6986,25.7066,35760.0
2015-12-03 11:35:00,32.17,32.18,32.14,32.16,49414.0,25.7066,25.7146,25.6826,25.6986,49414.0
2015-12-03 11:40:00,32.16,32.17,32.15,32.15,44850.0,25.6986,25.7066,25.6906,25.6906,44850.0
2015-12-03 11:45:00,32.15,32.17,32.13,32.17,29000.0,25.6906,25.7066,25.6746,25.7066,29000.0
2015-12-03 11:50:00,32.17,32.18,32.15,32.17,49442.0,25.7066,25.7146,25.6906,25.7066,49442.0
2015-12-03 11:55:00,32.17,32.19,32.15,32.16,76540.0,25.7066,25.7226,25.6906,25.6986,76540.0
2015-12-03 12:00:00,32.16,32.19,32.15,32.17,186868.0,25.6986,25.7226,25.6906,25.7066,186868.0
2015-12-03 12:05:00,32.16,32.18,32.14,32.15,35944.0,25.6986,25.7146,25.6826,25.6906,35944.0
2015-12-03 12:10:00,32.14,32.15,32.1,32.14,31200.0,25.6826,25.6906,25.6507,25.6826,31200.0
2015-12-03 12:15:00,32.14,32.15,32.1,32.1,121604.0,25.6826,25.6906,25.6507,25.6507,121604.0
2015-12-03 12:20:00,32.1,32.12,32.02,32.02,65584.0,25.6507,25.6666,25.5867,25.5867,65584.0
2015-12-03 12:25:00,32.02,32.03,31.97,31.98,100592.0,25.5867,25.5947,25.5468,25.5548,100592.0
2015-12-03 12:30:00,31.99,32.0,31.95,31.98,73924.0,25.5628,25.5708,25.5308,25.5548,73924.0
2015-12-03 12:35:00,31.98,32.01,31.97,31.97,51856.0,25.5548,25.5787,25.5468,25.5468,51856.0
2015-12-03 12:40:00,31.98,31.98,31.91,31.91,59590.0,25.5548,25.5548,25.4988,25.4988,59590.0
2015-12-03 12:45:00,31.91,31.93,31.87,31.88,78288.0,25.4988,25.5148,25.4669,25.4749,78288.0
2015-12-03 12:50:00,31.88,31.89,31.82,31.83,117778.0,25.4749,25.4829,25.4269,25.4349,117778.0
2015-12-03 12:55:00,31.83,31.84,31.79,31.79,48674.0,25.4349,25.4429,25.4029,25.4029,48674.0
2015-12-03 13:00:00,31.8,31.8,31.75,31.78,118468.0,25.4109,25.4109,25.371,25.395,118468.0
2015-12-03 13:05:00,31.78,31.83,31.78,31.79,58900.0,25.395,25.4349,25.395,25.4029,58900.0
2015-12-03 13:10:00,31.78,31.79,31.72,31.72,66136.0,25.395,25.4029,25.347,25.347,66136.0
2015-12-03 13:15:00,31.72,31.73,31.71,31.72,63528.0,25.347,25.355,25.339,25.347,63528.0
2015-12-03 13:20:00,31.71,31.72,31.68,31.71,100376.0,25.339,25.347,25.315,25.339,100376.0
2015-12-03 13:25:00,31.71,31.73,31.7,31.71,41080.0,25.339,25.355,25.331,25.339,41080.0
2015-12-03 13:30:00,31.71,31.71,31.68,31.69,61926.0,25.339,25.339,25.315,25.323,61926.0
2015-12-03 13:35:00,31.68,31.69,31.64,31.64,46856.0,25.315,25.323,25.2831,25.2831,46856.0
2015-12-03 13:40:00,31.64,31.67,31.63,31.66,46278.0,25.2831,25.3071,25.2751,25.2991,46278.0
2015-12-03 13:45:00,31.66,31.66,31.58,31.58,61608.0,25.2991,25.2991,25.2351,25.2351,61608.0
2015-12-03 13:50:00,31.58,31.58,31.49,31.49,67530.0,25.2351,25.2351,25.1632,25.1632,67530.0
2015-12-03 13:55:00,31.49,31.49,31.43,31.45,73316.0,25.1632,25.1632,25.1153,25.1313,73316.0
2015-12-03 14:00:00,31.45,31.47,31.4,31.4,105766.0,25.1313,25.1472,25.0913,25.0913,105766.0
2015-12-03 14:05:00,31.4,31.5,31.4,31.49,131838.0,25.0913,25.1712,25.0913,25.1632,131838.0
2015-12-03 14:10:00,31.48,31.53,31.45,31.53,79686.0,25.1552,25.1952,25.1313,25.1952,79686.0
2015-12-03 14:15:00,31.52,31.53,31.49,31.49,121206.0,25.1872,25.1952,25.1632,25.1632,121206.0
2015-12-03 14:20:00,31.49,31.5,31.46,31.47,61594.0,25.1632,25.1712,25.1392,25.1472,61594.0
2015-12-03 14:25:00,31.47,31.5,31.46,31.47,96842.0,25.1472,25.1712,25.1392,25.1472,96842.0
2015-12-03 14:30:00,31.46,31.49,31.39,31.41,64838.0,25.1392,25.1632,25.0833,25.0993,64838.0
2015-12-03 14:35:00,31.4,31.42,31.38,31.41,82292.0,25.0913,25.1073,25.0753,25.0993,82292.0
2015-12-03 14:40:00,31.41,31.41,31.32,31.36,66524.0,25.0993,25.0993,25.0274,25.0593,66524.0
2015-12-03 14:45:00,31.37,31.37,31.31,31.33,61836.0,25.0673,25.0673,25.0194,25.0354,61836.0
2015-12-03 14:50:00,31.33,31.37,31.33,31.37,59634.0,25.0354,25.0673,25.0354,25.0673,59634.0
2015-12-03 14:55:00,31.37,31.42,31.35,31.42,127598.0,25.0673,25.1073,25.0513,25.1073,127598.0
2015-12-03 15:00:00,31.41,31.52,31.4,31.5,197890.0,25.0993,25.1872,25.0913,25.1712,197890.0
2015-12-03 15:05:00,31.5,31.55,31.5,31.52,115896.0,25.1712,25.2112,25.1712,25.1872,115896.0
2015-12-03 15:10:00,31.52,31.56,31.5,31.55,208498.0,25.1872,25.2192,25.1712,25.2112,208498.0
2015-12-03 15:15:00,31.55,31.55,31.52,31.52,110512.0,25.2112,25.2112,25.1872,25.1872,110512.0
2015-12-03 15:20:00,31.52,31.57,31.5,31.57,94616.0,25.1872,25.2271,25.1712,25.2271,94616.0
2015-12-03 15:25:00,31.57,31.57,31.49,31.5,140048.0,25.2271,25.2271,25.1632,25.1712,140048.0
2015-12-03 15:30:00,31.5,31.5,31.44,31.48,123366.0,25.1712,25.1712,25.1233,25.1552,123366.0
2015-12-03 15:35:00,31.48,31.58,31.46,31.56,154848.0,25.1552,25.2351,25.1392,25.2192,154848.0
2015-12-03 15:40:00,31.57,31.57,31.5,31.5,206334.0,25.2271,25.2271,25.1712,25.1712,206334.0
2015-12-03 15:45:00,31.5,31.52,31.47,31.5,159916.0,25.1712,25.1872,25.1472,25.1712,159916.0
2015-12-03 15:50:00,31.5,31.56,31.5,31.53,243706.0,25.1712,25.2192,25.1712,25.1952,243706.0
2015-12-03 15:55:00,31.52,31.57,31.48,31.55,612822.0,25.1872,25.2271,25.1552,25.2112,612822.0
2015-12-04 09:30:00,31.57,31.7,31.57,31.66,209378.0,25.2271,25.331,25.2271,25.2991,209378.0
2015-12-04 09:35:00,31.62,31.62,31.4,31.43,64834.0,25.2671,25.2671,25.0913,25.1153,64834.0
2015-12-04 09:40:00,31.43,31.54,31.43,31.54,118110.0,25.1153,25.2032,25.1153,25.2032,118110.0
2015-12-04 09:45:00,31.54,31.71,31.54,31.71,82710.0,25.2032,25.339,25.2032,25.339,82710.0
2015-12-04 09:50:00,31.71,31.73,31.67,31.68,85554.0,25.339,25.355,25.3071,25.315,85554.0
2015-12-04 09:55:00,31.68,31.7,31.65,31.65,59256.0,25.315,25.331,25.2911,25.2911,59256.0
2015-12-04 10:00:00,31.66,31.68,31.65,31.67,73132.0,25.2991,25.315,25.2911,25.3071,73132.0
2015-12-04 10:05:00,31.66,31.67,31.64,31.65,63702.0,25.2991,25.3071,25.2831,25.2911,63702.0
2015-12-04 10:10:00,31.65,31.71,31.65,31.7,59494.0,25.2911,25.339,25.2911,25.331,59494.0
2015-12-04 10:15:00,31.69,31.69,31.64,31.66,108934.0,25.323,25.323,25.2831,25.2991,108934.0
2015-12-04 10:20:00,31.66,31.71,31.66,31.7,45034.0,25.2991,25.339,25.2991,25.331,45034.0
2015-12-04 10:25:00,31.7,31.73,31.68,31.68,169868.0,25.331,25.355,25.315,25.315,169868.0
2015-12-04 10:30:00,31.68,31.72,31.66,31.72,66916.0,25.315,25.347,25.2991,25.347,66916.0
2015-12-04 10:35:00,31.72,31.75,31.71,31.74,102096.0,25.347,25.371,25.339,25.363,102096.0
2015-12-04 10:40:00,31.74,31.75,31.68,31.68,95278.0,25.363,25.371,25.315,25.315,95278.0
2015-12-04 10:45:00,31.68,31.68,31.63,31.65,145406.0,25.315,25.315,25.2751,25.2911,145406.0
2015-12-04 10:50:00,31.65,31.67,31.63,31.66,101202.0,25.2911,25.3071,25.2751,25.2991,101202.0
2015-12-04 10:55:00,31.67,31.73,31.66,31.72,66546.0,25.3071,25.355,25.2991,25.347,66546.0
2015-12-04 11:00:00,31.72,31.73,31.68,31.69,51340.0,25.347,25.355,25.315,25.323,51340.0
2015-12-04 11:05:00,31.7,31.71,31.65,31.66,56958.0,25.331,25.339,25.2911,25.2991,56958.0
2015-12-04 11:10:00,31.65,31.69,31.64,31.69,51020.0,25.2911,25.323,25.2831,25.323,51020.0
2015-12-04 11:15:00,31.7,31.72,31.68,31.7,31716.0,25.331,25.347,25.315,25.331,31716.0
2015-12-04 11:20:00,31.69,31.71,31.68,31.71,26452.0,25.323,25.339,25.315,25.339,26452.0
2015-12-04 11:25:00,31.71,31.71,31.66,31.66,25404.0,25.339,25.339,25.2991,25.2991,25404.0
2015-12-04 11:30:00,31.65,31.66,31.65,31.66,43646.0,25.2911,25.2991,25.2911,25.2991,43646.0
2015-12-04 11:35:00,31.66,31.67,31.65,31.66,23260.0,25.2991,25.3071,25.2911,25.2991,23260.0
2015-12-04 11:40:00,31.66,31.66,31.59,31.61,35298.0,25.2991,25.2991,25.2431,25.2591,35298.0
2015-12-04 11:45:00,31.61,31.61,31.57,31.57,38864.0,25.2591,25.2591,25.2271,25.2271,38864.0
2015-12-04 11:50:00,31.58,31.59,31.53,31.54,58246.0,25.2351,25.2431,25.1952,25.2032,58246.0
2015-12-04 11:55:00,31.53,31.54,31.51,31.52,53272.0,25.1952,25.2032,25.1792,25.1872,53272.0
2015-12-04 12:00:00,31.52,31.52,31.48,31.49,32678.0,25.1872,25.1872,25.1552,25.1632,32678.0
2015-12-04 12:05:00,31.49,31.53,31.49,31.53,46622.0,25.1632,25.1952,25.1632,25.1952,46622.0
2015-12-04 12:10:00,31.54,31.58,31.54,31.57,39482.0,25.2032,25.2351,25.2032,25.2271,39482.0
2015-12-04 12:15:00,31.57,31.57,31.54,31.54,33462.0,25.2271,25.2271,25.2032,25.2032,33462.0
2015-12-04 12:20:00,31.55,31.57,31.54,31.57,39502.0,25.2112,25.2271,25.2032,25.2271,39502.0
2015-12-04 12:25:00,31.57,31.6,31.54,31.55,51050.0,25.2271,25.2511,25.2032,25.2112,51050.0
2015-12-04 12:30:00,31.55,31.64,31.55,31.64,50684.0,25.2112,25.2831,25.2112,25.2831,50684.0
2015-12-04 12:35:00,31.64,31.69,31.64,31.68,77864.0,25.2831,25.323,25.2831,25.315,77864.0
2015-12-04 12:40:00,31.68,31.73,31.68,31.72,29384.0,25.315,25.355,25.315,25.347,29384.0
2015-12-04 12:45:00,31.73,31.74,31.72,31.72,44634.0,25.355,25.363,25.347,25.347,44634.0
2015-12-04 12:50:00,31.72,31.74,31.68,31.68,84904.0,25.347,25.363,25.315,25.315,84904.0
2015-12-04 12:55:00,31.68,31.73,31.68,31.71,47172.0,25.315,25.355,25.315,25.339,47172.0
2015-12-04 13:00:00,31.72,31.75,31.71,31.74,54202.0,25.347,25.371,25.339,25.363,54202.0
2015-12-04 13:05:00,31.74,31.75,31.7,31.7,142614.0,25.363,25.371,25.331,25.331,142614.0
2015-12-04 13:10:00,31.71,31.77,31.7,31.77,144948.0,25.339,25.387,25.331,25.387,144948.0
2015-12-04 13:15:00,31.77,31.77,31.7,31.71,66002.0,25.387,25.387,25.331,25.339,66002.0
2015-12-04 13:20:00,31.71,31.73,31.67,31.67,52260.0,25.339,25.355,25.3071,25.3071,52260.0
2015-12-04 13:25:00,31.67,31.73,31.67,31.73,43844.0,25.3071,25.355,25.3071,25.355,43844.0
2015-12-04 13:30:00,31.74,31.75,31.72,31.73,47152.0,25.363,25.371,25.347,25.355,47152.0
2015-12-04 13:35:00,31.74,31.77,31.73,31.76,65592.0,25.363,25.387,25.355,25.379,65592.0
2015-12-04 13:40:00,31.75,31.76,31.74,31.75,39070.0,25.371,25.379,25.363,25.371,39070.0
2015-12-04 13:45:00,31.75,31.75,31.72,31.73,35504.0,25.371,25.371,25.347,25.355,35504.0
2015-12-04 13:50:00,31.73,31.78,31.72,31.78,51512.0,25.355,25.395,25.347,25.395,51512.0
2015-12-04 13:55:00,31.79,31.82,31.77,31.81,32402.0,25.4029,25.4269,25.387,25.4189,32402.0
2015-12-04 14:00:00,31.81,31.81,31.74,31.77,87626.0,25.4189,25.4189,25.363,25.387,87626.0
2015-12-04 14:05:00,31.77,31.77,31.72,31.72,27326.0,25.387,25.387,25.347,25.347,27326.0
2015-12-04 14:10:00,31.72,31.72,31.7,31.71,44546.0,25.347,25.347,25.331,25.339,44546.0
2015-12-04 14:15:00,31.71,31.71,31.67,31.67,39256.0,25.339,25.339,25.3071,25.3071,39256.0
2015-12-04 14:20:00,31.67,31.73,31.66,31.72,47916.0,25.3071,25.355,25.2991,25.347,47916.0
2015-12-04 14:25:00,31.71,31.78,31.71,31.78,47166.0,25.339,25.395,25.339,25.395,47166.0
2015-12-04 14:30:00,31.78,31.8,31.77,31.77,68984.0,25.395,25.4109,25.387,25.387,68984.0
2015-12-04 14:35:00,31.77,31.78,31.77,31.78,53558.0,25.387,25.395,25.387,25.395,53558.0
2015-12-04 14:40:00,31.77,31.77,31.75,31.77,44086.0,25.387,25.387,25.371,25.387,44086.0
2015-12-04 14:45:00,31.77,31.81,31.75,31.8,68822.0,25.387,25.4189,25.371,25.4109,68822.0
2015-12-04 14:50:00,31.8,31.82,31.78,31.79,72090.0,25.4109,25.4269,25.395,25.4029,72090.0
2015-12-04 14:55:00,31.79,31.79,31.77,31.78,38684.0,25.4029,25.4029,25.387,25.395,38684.0
2015-12-04 15:00:00,31.78,31.78,31.76,31.77,53562.0,25.395,25.395,25.379,25.387,53562.0
2015-12-04 15:05:00,31.76,31.79,31.75,31.79,53958.0,25.379,25.4029,25.371,25.4029,53958.0
2015-12-04 15:10:00,31.79,31.81,31.79,31.8,89794.0,25.4029,25.4189,25.4029,25.4109,89794.0
2015-12-04 15:15:00,31.8,31.8,31.77,31.78,133248.0,25.4109,25.4109,25.387,25.395,133248.0
2015-12-04 15:20:00,31.78,31.79,31.77,31.77,79510.0,25.395,25.4029,25.387,25.387,79510.0
2015-12-04 15:25:00,31.78,31.81,31.77,31.78,159210.0,25.395,25.4189,25.387,25.395,159210.0
2015-12-04 15:30:00,31.79,31.79,31.72,31.73,113186.0,25.4029,25.4029,25.347,25.355,113186.0
2015-12-04 15:35:00,31.74,31.74,31.7,31.72,74044.0,25.363,25.363,25.331,25.347,74044.0
2015-12-04 15:40:00,31.72,31.77,31.72,31.75,129894.0,25.347,25.387,25.347,25.371,129894.0
2015-12-04 15:45:00,31.75,31.75,31.69,31.7,162364.0,25.371,25.371,25.323,25.331,162364.0
2015-12-04 15:50:00,31.69,31.74,31.69,31.71,139334.0,25.323,25.363,25.323,25.339,139334.0
2015-12-04 15:55:00,31.72,31.77,31.71,31.75,439946.0,25.347,25.387,25.339,25.371,439946.0
2015-12-07 09:30:00,31.7,31.84,31.7,31.75,65196.0,25.331,25.4429,25.331,25.371,65196.0
2015-12-07 09:35:00,31.76,31.76,31.64,31.68,22204.0,25.379,25.379,25.2831,25.315,22204.0
2015-12-07 09:40:00,31.68,31.74,31.68,31.71,29426.0,25.315,25.363,25.315,25.339,29426.0
2015-12-07 09:45:00,31.71,31.72,31.68,31.68,52114.0,25.339,25.347,25.315,25.315,52114.0
2015-12-07 09:50:00,31.67,31.67,31.62,31.65,27820.0,25.3071,25.3071,25.2671,25.2911,27820.0
2015-12-07 09:55:00,31.65,31.67,31.63,31.67,35528.0,25.2911,25.3071,25.2751,25.3071,35528.0
2015-12-07 10:00:00,31.67,31.68,31.58,31.63,161564.0,25.3071,25.315,25.2351,25.2751,161564.0
2015-12-07 10:05:00,31.63,31.64,31.6,31.61,41786.0,25.2751,25.2831,25.2511,25.2591,41786.0
2015-12-07 10:10:00,31.61,31.61,31.59,31.59,22462.0,25.2591,25.2591,25.2431,25.2431,22462.0
2015-12-07 10:15:00,31.59,31.61,31.58,31.61,21808.0,25.2431,25.2591,25.2351,25.2591,21808.0
2015-12-07 10:20:00,31.61,31.61,31.59,31.6,65124.0,25.2591,25.2591,25.2431,25.2511,65124.0
2015-12-07 10:25:00,31.6,31.6,31.48,31.5,122564.0,25.2511,25.2511,25.1552,25.1712,122564.0
2015-12-07 10:30:00,31.5,31.5,31.42,31.45,43486.0,25.1712,25.1712,25.1073,25.1313,43486.0
2015-12-07 10:35:00,31.46,31.53,31.45,31.52,75174.0,25.1392,25.1952,25.1313,25.1872,75174.0
2015-12-07 10:40:00,31.51,31.53,31.48,31.48,42378.0,25.1792,25.1952,25.1552,25.1552,42378.0
2015-12-07 10:45:00,31.48,31.48,31.43,31.43,33424.0,25.1552,25.1552,25.1153,25.1153,33424.0
2015-12-07 10:50:00,31.43,31.48,31.42,31.48,27114.0,25.1153,25.1552,25.1073,25.1552,27114.0
2015-12-07 10:55:00,31.48,31.5,31.47,31.5,26670.0,25.1552,25.1712,25.1472,25.1712,26670.0
2015-12-07 11:00:00,31.49,31.5,31.46,31.49,31858.0,25.1632,25.1712,25.1392,25.1632,31858.0
2015-12-07 11:05:00,31.48,31.5,31.47,31.49,28080.0,25.1552,25.1712,25.1472,25.1632,28080.0
2015-12-07 11:10:00,31.49,31.5,31.42,31.43,33190.0,25.1632,25.1712,25.1073,25.1153,33190.0
2015-12-07 11:15:00,31.43,31.43,31.39,31.41,32944.0,25.1153,25.1153,25.0833,25.0993,32944.0
2015-12-07 11:20:00,31.42,31.43,31.38,31.39,39678.0,25.1073,25.1153,25.0753,25.0833,39678.0
2015-12-07 11:25:00,31.39,31.39,31.33,31.34,48484.0,25.0833,25.0833,25.0354,25.0434,48484.0
2015-12-07 11:30:00,31.34,31.41,31.34,31.39,29444.0,25.0434,25.0993,25.0434,25.0833,29444.0
2015-12-07 11:35:00,31.39,31.4,31.35,31.4,48138.0,25.0833,25.0913,25.0513,25.0913,48138.0
2015-12-07 11:40:00,31.4,31.44,31.4,31.44,39636.0,25.0913,25.1233,25.0913,25.1233,39636.0
2015-12-07 11:45:00,31.43,31.45,31.42,31.45,74104.0,25.1153,25.1313,25.1073,25.1313,74104.0
2015-12-07 11:50:00,31.45,31.5,31.44,31.5,67210.0,25.1313,25.1712,25.1233,25.1712,67210.0
2015-12-07 11:55:00,31.5,31.52,31.48,31.49,66864.0,25.1712,25.1872,25.1552,25.1632,66864.0
2015-12-07 12:00:00,31.49,31.49,31.46,31.47,40116.0,25.1632,25.1632,25.1392,25.1472,40116.0
2015-12-07 12:05:00,31.48,31.49,31.42,31.43,44538.0,25.1552,25.1632,25.1073,25.1153,44538.0
2015-12-07 12:10:00,31.42,31.43,31.42,31.42,19428.0,25.1073,25.1153,25.1073,25.1073,19428.0
2015-12-07 12:15:00,31.43,31.45,31.42,31.43,29126.0,25.1153,25.1313,25.1073,25.1153,29126.0
2015-12-07 12:20:00,31.43,31.43,31.38,31.41,36788.0,25.1153,25.1153,25.0753,25.0993,36788.0
2015-12-07 12:25:00,31.4,31.42,31.4,31.4,18710.0,25.0913,25.1073,25.0913,25.0913,18710.0
2015-12-07 12:30:00,31.4,31.41,31.38,31.39,37486.0,25.0913,25.0993,25.0753,25.0833,37486.0
2015-12-07 12:35:00,31.39,31.39,31.36,31.36,34616.0,25.0833,25.0833,25.0593,25.0593,34616.0
2015-12-07 12:40:00,31.36,31.36,31.28,31.28,44924.0,25.0593,25.0593,24.9954,24.9954,44924.0
2015-12-07 12:45:00,31.28,31.3,31.27,31.29,69372.0,24.9954,25.0114,24.9874,25.0034,69372.0
2015-12-07 12:50:00,31.29,31.3,31.26,31.27,29498.0,25.0034,25.0114,24.9794,24.9874,29498.0
2015-12-07 12:55:00,31.27,31.28,31.24,31.28,43964.0,24.9874,24.9954,24.9634,24.9954,43964.0
2015-12-07 13:00:00,31.28,31.29,31.24,31.25,29842.0,24.9954,25.0034,24.9634,24.9714,29842.0
2015-12-07 13:05:00,31.25,31.33,31.24,31.32,56000.0,24.9714,25.0354,24.9634,25.0274,56000.0
2015-12-07 13:10:00,31.32,31.34,31.24,31.25,39276.0,25.0274,25.0434,24.9634,24.9714,39276.0
2015-12-07 13:15:00,31.25,31.32,31.25,31.31,41516.0,24.9714,25.0274,24.9714,25.0194,41516.0
2015-12-07 13:20:00,31.31,31.32,31.29,31.31,31728.0,25.0194,25.0274,25.0034,25.0194,31728.0
2015-12-07 13:25:00,31.32,31.35,31.29,31.32,34170.0,25.0274,25.0513,25.0034,25.0274,34170.0
2015-12-07 13:30:00,31.33,31.33,31.29,31.29,30470.0,25.0354,25.0354,25.0034,25.0034,30470.0
2015-12-07 13:35:00,31.29,31.32,31.28,31.31,32708.0,25.0034,25.0274,24.9954,25.0194,32708.0
2015-12-07 13:40:00,31.31,31.31,31.24,31.25,40794.0,25.0194,25.0194,24.9634,24.9714,40794.0
2015-12-07 13:45:00,31.25,31.25,31.23,31.25,26748.0,24.9714,24.9714,24.9555,24.9714,26748.0
2015-12-07 13:50:00,31.24,31.27,31.23,31.24,26668.0,24.9634,24.9874,24.9555,24.9634,26668.0
2015-12-07 13:55:00,31.23,31.29,31.22,31.28,56306.0,24.9555,25.0034,24.9475,24.9954,56306.0
2015-12-07 14:00:00,31.28,31.31,31.26,31.3,55080.0,24.9954,25.0194,24.9794,25.0114,55080.0
2015-12-07 14:05:00,31.3,31.34,31.3,31.32,44154.0,25.0114,25.0434,25.0114,25.0274,44154.0
2015-12-07 14:10:00,31.32,31.32,31.31,31.32,25284.0,25.0274,25.0274,25.0194,25.0274,25284.0
2015-12-07 14:15:00,31.32,31.32,31.27,31.28,44248.0,25.0274,25.0274,24.9874,24.9954,44248.0
2015-12-07 14:20:00,31.28,31.32,31.27,31.28,59258.0,24.9954,25.0274,24.9874,24.9954,59258.0
2015-12-07 14:25:00,31.29,31.35,31.28,31.34,50290.0,25.0034,25.0513,24.9954,25.0434,50290.0
2015-12-07 14:30:00,31.34,31.36,31.29,31.3,54984.0,25.0434,25.0593,25.0034,25.0114,54984.0
2015-12-07 14:35:00,31.3,31.33,31.3,31.32,22280.0,25.0114,25.0354,25.0114,25.0274,22280.0
2015-12-07 14:40:00,31.32,31.32,31.27,31.28,45132.0,25.0274,25.0274,24.9874,24.9954,45132.0
2015-12-07 14:45:00,31.28,31.3,31.27,31.29,34020.0,24.9954,25.0114,24.9874,25.0034,34020.0
2015-12-07 14:50:00,31.29,31.32,31.29,31.32,36652.0,25.0034,25.0274,25.0034,25.0274,36652.0
2015-12-07 14:55:00,31.32,31.32,31.29,31.3,78078.0,25.0274,25.0274,25.0034,25.0114,78078.0
2015-12-07 15:00:00,31.3,31.31,31.27,31.28,81262.0,25.0114,25.0194,24.9874,24.9954,81262.0
2015-12-07 15:05:00,31.28,31.3,31.25,31.28,56984.0,24.9954,25.0114,24.9714,24.9954,56984.0
2015-12-07 15:10:00,31.29,31.29,31.25,31.26,55188.0,25.0034,25.0034,24.9714,24.9794,55188.0
2015-12-07 15:15:00,31.26,31.32,31.25,31.32,49584.0,24.9794,25.0274,24.9714,25.0274,49584.0
2015-12-07 15:20:00,31.31,31.35,31.3,31.34,59528.0,25.0194,25.0513,25.0114,25.0434,59528.0
2015-12-07 15:25:00,31.34,31.35,31.31,31.33,50370.0,25.0434,25.0513,25.0194,25.0354,50370.0
2015-12-07 15:30:00,31.33,31.36,31.32,31.34,92600.0,25.0354,25.0593,25.0274,25.0434,92600.0
2015-12-07 15:35:00,31.34,31.36,31.33,31.36,171844.0,25.0434,25.0593,25.0354,25.0593,171844.0
2015-12-07 15:40:00,31.36,31.4,31.36,31.39,131786.0,25.0593,25.0913,25.0593,25.0833,131786.0
2015-12-07 15:45:00,31.4,31.43,31.39,31.43,99518.0,25.0913,25.1153,25.0833,25.1153,99518.0
2015-12-07 15:50:00,31.43,31.46,31.42,31.45,99450.0,25.1153,25.1392,25.1073,25.1313,99450.0
2015-12-07 15:55:00,31.45,31.46,31.39,31.41,186868.0,25.1313,25.1392,25.0833,25.0993,186868.0
2015-12-08 09:30:00,31.11,31.11,30.95,31.05,73364.0,24.8596,24.8596,24.7317,24.8116,73364.0
2015-12-08 09:35:00,31.06,31.06,30.91,30.98,46280.0,24.8196,24.8196,24.6997,24.7557,46280.0
2015-12-08 09:40:00,30.99,31.07,30.98,31.05,28278.0,24.7637,24.8276,24.7557,24.8116,28278.0
2015-12-08 09:45:00,31.07,31.11,31.05,31.09,21008.0,24.8276,24.8596,24.8116,24.8436,21008.0
2015-12-08 09:50:00,31.09,31.1,31.01,31.06,38396.0,24.8436,24.8516,24.7797,24.8196,38396.0
2015-12-08 09:55:00,31.06,31.07,30.97,30.97,39988.0,24.8196,24.8276,24.7477,24.7477,39988.0
2015-12-08 10:00:00,30.97,31.02,30.97,30.99,34694.0,24.7477,24.7876,24.7477,24.7637,34694.0
2015-12-08 10:05:00,30.99,31.04,30.99,31.02,31754.0,24.7637,24.8036,24.7637,24.7876,31754.0
2015-12-08 10:10:00,31.02,31.03,30.98,30.99,34704.0,24.7876,24.7956,24.7557,24.7637,34704.0
2015-12-08 10:15:00,31.0,31.0,30.89,30.89,51454.0,24.7717,24.7717,24.6838,24.6838,51454.0
2015-12-08 10:20:00,30.88,30.88,30.83,30.88,72794.0,24.6758,24.6758,24.6358,24.6758,72794.0
2015-12-08 10:25:00,30.88,30.95,30.86,30.93,168150.0,24.6758,24.7317,24.6598,24.7157,168150.0
2015-12-08 10:30:00,30.93,31.02,30.89,31.01,191288.0,24.7157,24.7876,24.6838,24.7797,191288.0
2015-12-08 10:35:00,31.01,31.04,31.0,31.03,144104.0,24.7797,24.8036,24.7717,24.7956,144104.0
2015-12-08 10:40:00,31.03,31.08,31.03,31.07,180228.0,24.7956,24.8356,24.7956,24.8276,180228.0
2015-12-08 10:45:00,31.07,31.14,31.07,31.1,202004.0,24.8276,24.8835,24.8276,24.8516,202004.0
2015-12-08 10:50:00,31.1,31.11,31.05,31.05,198438.0,24.8516,24.8596,24.8116,24.8116,198438.0
2015-12-08 10:55:00,31.05,31.06,31.0,31.02,89274.0,24.8116,24.8196,24.7717,24.7876,89274.0
2015-12-08 11:00:00,31.02,31.08,31.02,31.08,141654.0,24.7876,24.8356,24.7876,24.8356,141654.0
2015-12-08 11:05:00,31.07,31.09,31.06,31.06,47702.0,24.8276,24.8436,24.8196,24.8196,47702.0
2015-12-08 11:10:00,31.07,31.07,31.01,31.03,70688.0,24.8276,24.8276,24.7797,24.7956,70688.0
2015-12-08 11:15:00,31.03,31.07,31.02,31.07,35678.0,24.7956,24.8276,24.7876,24.8276,35678.0
2015-12-08 11:20:00,31.07,31.11,31.03,31.03,40288.0,24.8276,24.8596,24.7956,24.7956,40288.0
2015-12-08 11:25:00,31.03,31.04,31.02,31.02,28966.0,24.7956,24.8036,24.7876,24.7876,28966.0
2015-12-08 11:30:00,31.02,31.02,30.95,30.96,34762.0,24.7876,24.7876,24.7317,24.7397,34762.0
2015-12-08 11:35:00,30.96,30.98,30.92,30.93,72460.0,24.7397,24.7557,24.7077,24.7157,72460.0
2015-12-08 11:40:00,30.93,30.96,30.92,30.96,16524.0,24.7157,24.7397,24.7077,24.7397,16524.0
2015-12-08 11:45:00,30.95,30.99,30.95,30.98,23728.0,24.7317,24.7637,24.7317,24.7557,23728.0
2015-12-08 11:50:00,30.98,30.98,30.93,30.97,37840.0,24.7557,24.7557,24.7157,24.7477,37840.0
2015-12-08 11:55:00,30.97,31.0,30.95,31.0,15748.0,24.7477,24.7717,24.7317,24.7717,15748.0
2015-12-08 12:00:00,31.0,31.02,30.98,30.99,34812.0,24.7717,24.7876,24.7557,24.7637,34812.0
2015-12-08 12:05:00,30.99,31.0,30.97,31.0,24718.0,24.7637,24.7717,24.7477,24.7717,24718.0
2015-12-08 12:10:00,31.0,31.0,30.95,30.95,18248.0,24.7717,24.7717,24.7317,24.7317,18248.0
2015-12-08 12:15:00,30.95,30.95,30.93,30.94,23954.0,24.7317,24.7317,24.7157,24.7237,23954.0
2015-12-08 12:20:00,30.93,30.96,30.93,30.95,21944.0,24.7157,24.7397,24.7157,24.7317,21944.0
2015-12-08 12:25:00,30.95,30.97,30.95,30.96,26542.0,24.7317,24.7477,24.7317,24.7397,26542.0
2015-12-08 12:30:00,30.96,30.97,30.93,30.97,30692.0,24.7397,24.7477,24.7157,24.7477,30692.0
2015-12-08 12:35:00,30.96,30.97,30.95,30.95,14246.0,24.7397,24.7477,24.7317,24.7317,14246.0
2015-12-08 12:40:00,30.95,30.96,30.93,30.96,19576.0,24.7317,24.7397,24.7157,24.7397,19576.0
2015-12-08 12:45:00,30.97,30.99,30.94,30.95,19456.0,24.7477,24.7637,24.7237,24.7317,19456.0
2015-12-08 12:50:00,30.95,30.97,30.94,30.97,13504.0,24.7317,24.7477,24.7237,24.7477,13504.0
2015-12-08 12:55:00,30.96,31.0,30.96,31.0,27778.0,24.7397,24.7717,24.7397,24.7717,27778.0
2015-12-08 13:00:00,31.0,31.03,30.98,31.02,24828.0,24.7717,24.7956,24.7557,24.7876,24828.0
2015-12-08 13:05:00,31.02,31.03,30.99,31.02,19110.0,24.7876,24.7956,24.7637,24.7876,19110.0
2015-12-08 13:10:00,31.0,31.03,30.99,31.0,56472.0,24.7717,24.7956,24.7637,24.7717,56472.0
2015-12-08 13:15:00,31.0,31.02,30.97,30.97,30672.0,24.7717,24.7876,24.7477,24.7477,30672.0
2015-12-08 13:20:00,30.96,30.97,30.93,30.93,26822.0,24.7397,24.7477,24.7157,24.7157,26822.0
2015-12-08 13:25:00,30.93,30.98,30.93,30.98,26188.0,24.7157,24.7557,24.7157,24.7557,26188.0
2015-12-08 13:30:00,30.98,31.03,30.98,31.02,39530.0,24.7557,24.7956,24.7557,24.7876,39530.0
2015-12-08 13:35:00,31.03,31.04,31.0,31.01,19970.0,24.7956,24.8036,24.7717,24.7797,19970.0
2015-12-08 13:40:00,31.01,31.02,30.99,31.02,25222.0,24.7797,24.7876,24.7637,24.7876,25222.0
2015-12-08 13:45:00,31.02,31.04,31.0,31.0,28336.0,24.7876,24.8036,24.7717,24.7717,28336.0
2015-12-08 13:50:00,31.0,31.03,30.99,31.03,28650.0,24.7717,24.7956,24.7637,24.7956,28650.0
2015-12-08 13:55:00,31.03,31.05,31.01,31.05,31458.0,24.7956,24.8116,24.7797,24.8116,31458.0
2015-12-08 14:00:00,31.05,31.12,31.04,31.11,52012.0,24.8116,24.8676,24.8036,24.8596,52012.0
2015-12-08 14:05:00,31.11,31.15,31.1,31.15,33684.0,24.8596,24.8915,24.8516,24.8915,33684.0
2015-12-08 14:10:00,31.15,31.15,31.12,31.12,29156.0,24.8915,24.8915,24.8676,24.8676,29156.0
2015-12-08 14:15:00,31.12,31.13,31.1,31.12,29350.0,24.8676,24.8755,24.8516,24.8676,29350.0
2015-12-08 14:20:00,31.12,31.12,31.08,31.09,33452.0,24.8676,24.8676,24.8356,24.8436,33452.0
2015-12-08 14:25:00,31.08,31.1,31.07,31.1,37292.0,24.8356,24.8516,24.8276,24.8516,37292.0
2015-12-08 14:30:00,31.09,31.11,31.06,31.06,28904.0,24.8436,24.8596,24.8196,24.8196,28904.0
2015-12-08 14:35:00,31.06,31.11,31.06,31.11,31212.0,24.8196,24.8596,24.8196,24.8596,31212.0
2015-12-08 14:40:00,31.11,31.11,31.07,31.08,34550.0,24.8596,24.8596,24.8276,24.8356,34550.0
2015-12-08 14:45:00,31.08,31.11,31.08,31.1,42166.0,24.8356,24.8596,24.8356,24.8516,42166.0
2015-12-08 14:50:00,31.1,31.12,31.09,31.11,28604.0,24.8516,24.8676,24.8436,24.8596,28604.0
2015-12-08 14:55:00,31.11,31.13,31.07,31.07,55788.0,24.8596,24.8755,24.8276,24.8276,55788.0
2015-12-08 15:00:00,31.07,31.07,31.04,31.06,31140.0,24.8276,24.8276,24.8036,24.8196,31140.0
2015-12-08 15:05:00,31.06,31.1,31.05,31.1,34982.0,24.8196,24.8516,24.8116,24.8516,34982.0
2015-12-08 15:10:00,31.1,31.1,31.05,31.05,51608.0,24.8516,24.8516,24.8116,24.8116,51608.0
2015-12-08 15:15:00,31.05,31.06,31.02,31.02,48612.0,24.8116,24.8196,24.7876,24.7876,48612.0
2015-12-08 15:20:00,31.01,31.05,30.99,31.04,44766.0,24.7797,24.8116,24.7637,24.8036,44766.0
2015-12-08 15:25:00,31.04,31.05,31.02,31.04,93868.0,24.8036,24.8116,24.7876,24.8036,93868.0
2015-12-08 15:30:00,31.04,31.09,31.0,31.08,85236.0,24.8036,24.8436,24.7717,24.8356,85236.0
2015-12-08 15:35:00,31.08,31.1,31.04,31.06,68016.0,24.8356,24.8516,24.8036,24.8196,68016.0
2015-12-08 15:40:00,31.06,31.06,31.02,31.06,110334.0,24.8196,24.8196,24.7876,24.8196,110334.0
2015-12-08 15:45:00,31.06,31.1,31.06,31.1,130916.0,24.8196,24.8516,24.8196,24.8516,130916.0
2015-12-08 15:50:00,31.09,31.13,31.09,31.11,148110.0,24.8436,24.8755,24.8436,24.8596,148110.0
2015-12-08 15:55:00,31.11,31.11,31.05,31.07,268518.0,24.8596,24.8596,24.8116,24.8276,268518.0
2015-12-09 09:30:00,30.96,31.0,30.81,30.93,95010.0,24.7397,24.7717,24.6198,24.7157,95010.0
2015-12-09 09:35:00,30.93,31.08,30.91,31.06,26998.0,24.7157,24.8356,24.6997,24.8196,26998.0
2015-12-09 09:40:00,31.07,31.18,31.07,31.15,21416.0,24.8276,24.9155,24.8276,24.8915,21416.0
2015-12-09 09:45:00,31.15,31.18,31.14,31.16,30808.0,24.8915,24.9155,24.8835,24.8995,30808.0
2015-12-09 09:50:00,31.15,31.17,31.12,31.17,47718.0,24.8915,24.9075,24.8676,24.9075,47718.0
2015-12-09 09:55:00,31.17,31.25,31.17,31.2,54910.0,24.9075,24.9714,24.9075,24.9315,54910.0
2015-12-09 10:00:00,31.2,31.23,31.16,31.21,26512.0,24.9315,24.9555,24.8995,24.9395,26512.0
2015-12-09 10:05:00,31.21,31.25,31.18,31.25,30972.0,24.9395,24.9714,24.9155,24.9714,30972.0
2015-12-09 10:10:00,31.25,31.31,31.22,31.23,47566.0,24.9714,25.0194,24.9475,24.9555,47566.0
2015-12-09 10:15:00,31.24,31.27,31.2,31.21,37050.0,24.9634,24.9874,24.9315,24.9395,37050.0
2015-12-09 10:20:00,31.21,31.22,31.13,31.13,30368.0,24.9395,24.9475,24.8755,24.8755,30368.0
2015-12-09 10:25:00,31.13,31.14,31.11,31.11,23694.0,24.8755,24.8835,24.8596,24.8596,23694.0
2015-12-09 10:30:00,31.11,31.27,31.11,31.26,34856.0,24.8596,24.9874,24.8596,24.9794,34856.0
2015-12-09 10:35:00,31.27,31.27,31.24,31.25,22726.0,24.9874,24.9874,24.9634,24.9714,22726.0
2015-12-09 10:40:00,31.25,31.28,31.25,31.28,28108.0,24.9714,24.9954,24.9714,24.9954,28108.0
2015-12-09 10:45:00,31.29,31.31,31.22,31.22,23116.0,25.0034,25.0194,24.9475,24.9475,23116.0
2015-12-09 10:50:00,31.22,31.25,31.21,31.21,15838.0,24.9475,24.9714,24.9395,24.9395,15838.0
2015-12-09 10:55:00,31.21,31.24,31.2,31.22,33038.0,24.9395,24.9634,24.9315,24.9475,33038.0
2015-12-09 11:00:00,31.22,31.22,31.16,31.18,65344.0,24.9475,24.9475,24.8995,24.9155,65344.0
2015-12-09 11:05:00,31.19,31.22,31.18,31.18,62510.0,24.9235,24.9475,24.9155,24.9155,62510.0
2015-12-09 11:10:00,31.18,31.18,31.16,31.16,31818.0,24.9155,24.9155,24.8995,24.8995,31818.0
2015-12-09 11:15:00,31.16,31.16,31.08,31.08,54758.0,24.8995,24.8995,24.8356,24.8356,54758.0
2015-12-09 11:20:00,31.09,31.11,31.08,31.08,27608.0,24.8436,24.8596,24.8356,24.8356,27608.0
2015-12-09 11:25:00,31.07,31.07,31.04,31.04,27084.0,24.8276,24.8276,24.8036,24.8036,27084.0
2015-12-09 11:30:00,31.04,31.06,31.0,31.0,45622.0,24.8036,24.8196,24.7717,24.7717,45622.0
2015-12-09 11:35:00,31.0,31.0,30.98,31.0,25460.0,24.7717,24.7717,24.7557,24.7717,25460.0
2015-12-09 11:40:00,31.0,31.01,30.95,30.96,58246.0,24.7717,24.7797,24.7317,24.7397,58246.0
2015-12-09 11:45:00,30.96,30.96,30.85,30.88,34402.0,24.7397,24.7397,24.6518,24.6758,34402.0
2015-12-09 11:50:00,30.88,30.93,30.86,30.93,18816.0,24.6758,24.7157,24.6598,24.7157,18816.0
2015-12-09 11:55:00,30.93,30.93,30.86,30.9,26294.0,24.7157,24.7157,24.6598,24.6918,26294.0
2015-12-09 12:00:00,30.9,30.95,30.89,30.89,29578.0,24.6918,24.7317,24.6838,24.6838,29578.0
2015-12-09 12:05:00,30.89,30.92,30.87,30.92,24604.0,24.6838,24.7077,24.6678,24.7077,24604.0
2015-12-09 12:10:00,30.92,30.92,30.85,30.86,29874.0,24.7077,24.7077,24.6518,24.6598,29874.0
2015-12-09 12:15:00,30.86,30.88,30.82,30.82,19084.0,24.6598,24.6758,24.6278,24.6278,19084.0
2015-12-09 12:20:00,30.82,30.83,30.75,30.82,28124.0,24.6278,24.6358,24.5719,24.6278,28124.0
2015-12-09 12:25:00,30.81,30.81,30.73,30.75,20366.0,24.6198,24.6198,24.5559,24.5719,20366.0
2015-12-09 12:30:00,30.75,30.75,30.72,30.72,20750.0,24.5719,24.5719,24.5479,24.5479,20750.0
2015-12-09 12:35:00,30.72,30.72,30.65,30.65,41544.0,24.5479,24.5479,24.492,24.492,41544.0
2015-12-09 12:40:00,30.66,30.68,30.6,30.68,36240.0,24.5,24.516,24.452,24.516,36240.0
2015-12-09 12:45:00,30.67,30.72,30.66,30.71,20066.0,24.508,24.5479,24.5,24.5399,20066.0
2015-12-09 12:50:00,30.71,30.72,30.67,30.67,31858.0,24.5399,24.5479,24.508,24.508,31858.0
2015-12-09 12:55:00,30.66,30.67,30.63,30.65,39846.0,24.5,24.508,24.476,24.492,39846.0
2015-12-09 13:00:00,30.65,30.69,30.63,30.65,35904.0,24.492,24.524,24.476,24.492,35904.0
2015-12-09 13:05:00,30.65,30.65,30.56,30.64,28738.0,24.492,24.492,24.4201,24.484,28738.0
2015-12-09 13:10:00,30.61,30.67,30.61,30.66,22530.0,24.46,24.508,24.46,24.5,22530.0
2015-12-09 13:15:00,30.65,30.67,30.61,30.64,35958.0,24.492,24.508,24.46,24.484,35958.0
2015-12-09 13:20:00,30.63,30.65,30.61,30.64,21700.0,24.476,24.492,24.46,24.484,21700.0
2015-12-09 13:25:00,30.64,30.64,30.59,30.6,29888.0,24.484,24.484,24.444,24.452,29888.0
2015-12-09 13:30:00,30.61,30.61,30.56,30.6,26920.0,24.46,24.46,24.4201,24.452,26920.0
2015-12-09 13:35:00,30.6,30.6,30.56,30.59,25556.0,24.452,24.452,24.4201,24.444,25556.0
2015-12-09 13:40:00,30.59,30.61,30.55,30.56,23388.0,24.444,24.46,24.4121,24.4201,23388.0
2015-12-09 13:45:00,30.56,30.59,30.53,30.58,31814.0,24.4201,24.444,24.3961,24.4361,31814.0
2015-12-09 13:50:00,30.58,30.64,30.58,30.63,29634.0,24.4361,24.484,24.4361,24.476,29634.0
2015-12-09 13:55:00,30.63,30.68,30.61,30.64,61938.0,24.476,24.516,24.46,24.484,61938.0
2015-12-09 14:00:00,30.64,30.65,30.61,30.63,24942.0,24.484,24.492,24.46,24.476,24942.0
2015-12-09 14:05:00,30.62,30.63,30.61,30.61,19870.0,24.468,24.476,24.46,24.46,19870.0
2015-12-09 14:10:00,30.61,30.64,30.6,30.63,26702.0,24.46,24.484,24.452,24.476,26702.0
2015-12-09 14:15:00,30.63,30.66,30.59,30.61,24002.0,24.476,24.5,24.444,24.46,24002.0
2015-12-09 14:20:00,30.6,30.61,30.57,30.58,14724.0,24.452,24.46,24.4281,24.4361,14724.0
2015-12-09 14:25:00,30.58,30.58,30.56,30.58,18656.0,24.4361,24.4361,24.4201,24.4361,18656.0
2015-12-09 14:30:00,30.58,30.6,30.57,30.58,22842.0,24.4361,24.452,24.4281,24.4361,22842.0
2015-12-09 14:35:00,30.57,30.59,30.56,30.58,23924.0,24.4281,24.444,24.4201,24.4361,23924.0
2015-12-09 14:40:00,30.58,30.58,30.54,30.55,19598.0,24.4361,24.4361,24.4041,24.4121,19598.0
2015-12-09 14:45:00,30.55,30.55,30.51,30.52,31342.0,24.4121,24.4121,24.3801,24.3881,31342.0
2015-12-09 14:50:00,30.52,30.52,30.5,30.52,30372.0,24.3881,24.3881,24.3721,24.3881,30372.0
2015-12-09 14:55:00,30.53,30.53,30.49,30.5,25100.0,24.3961,24.3961,24.3641,24.3721,25100.0
2015-12-09 15:00:00,30.5,30.59,30.49,30.58,30494.0,24.3721,24.444,24.3641,24.4361,30494.0
2015-12-09 15:05:00,30.58,30.58,30.54,30.56,50658.0,24.4361,24.4361,24.4041,24.4201,50658.0
2015-12-09 15:10:00,30.56,30.59,30.55,30.57,27644.0,24.4201,24.444,24.4121,24.4281,27644.0
2015-12-09 15:15:00,30.57,30.58,30.54,30.57,34618.0,24.4281,24.4361,24.4041,24.4281,34618.0
2015-12-09 15:20:00,30.57,30.66,30.57,30.64,69962.0,24.4281,24.5,24.4281,24.484,69962.0
2015-12-09 15:25:00,30.64,30.65,30.61,30.63,39588.0,24.484,24.492,24.46,24.476,39588.0
2015-12-09 15:30:00,30.63,30.67,30.63,30.67,60858.0,24.476,24.508,24.476,24.508,60858.0
2015-12-09 15:35:00,30.68,30.73,30.66,30.66,92574.0,24.516,24.5559,24.5,24.5,92574.0
2015-12-09 15:40:00,30.67,30.68,30.64,30.64,93402.0,24.508,24.516,24.484,24.484,93402.0
2015-12-09 15:45:00,30.64,30.66,30.61,30.61,102106.0,24.484,24.5,24.46,24.46,102106.0
2015-12-09 15:50:00,30.61,30.63,30.59,30.63,87394.0,24.46,24.476,24.444,24.476,87394.0
2015-12-09 15:55:00,30.63,30.64,30.59,30.63,254720.0,24.476,24.484,24.444,24.476,254720.0
2015-12-10 09:30:00,30.59,30.75,30.59,30.65,134904.0,24.444,24.5719,24.444,24.492,134904.0
2015-12-10 09:35:00,30.6,30.61,30.55,30.61,54254.0,24.452,24.46,24.4121,24.46,54254.0
2015-12-10 09:40:00,30.61,30.67,30.6,30.64,23934.0,24.46,24.508,24.452,24.484,23934.0
2015-12-10 09:45:00,30.65,30.71,30.63,30.65,25870.0,24.492,24.5399,24.476,24.492,25870.0
2015-12-10 09:50:00,30.65,30.65,30.59,30.61,15832.0,24.492,24.492,24.444,24.46,15832.0
2015-12-10 09:55:00,30.59,30.6,30.56,30.57,11280.0,24.444,24.452,24.4201,24.4281,11280.0
2015-12-10 10:00:00,30.57,30.61,30.57,30.57,15060.0,24.4281,24.46,24.4281,24.4281,15060.0
2015-12-10 10:05:00,30.55,30.6,30.55,30.57,11162.0,24.4121,24.452,24.4121,24.4281,11162.0
2015-12-10 10:10:00,30.56,30.57,30.53,30.56,13126.0,24.4201,24.4281,24.3961,24.4201,13126.0
2015-12-10 10:15:00,30.56,30.59,30.53,30.59,24118.0,24.4201,24.444,24.3961,24.444,24118.0
2015-12-10 10:20:00,30.59,30.65,30.59,30.64,33538.0,24.444,24.492,24.444,24.484,33538.0
2015-12-10 10:25:00,30.66,30.72,30.66,30.69,28890.0,24.5,24.5479,24.5,24.524,28890.0
2015-12-10 10:30:00,30.69,30.7,30.66,30.66,14408.0,24.524,24.5319,24.5,24.5,14408.0
2015-12-10 10:35:00,30.67,30.72,30.63,30.72,57152.0,24.508,24.5479,24.476,24.5479,57152.0
2015-12-10 10:40:00,30.72,30.79,30.72,30.79,35452.0,24.5479,24.6039,24.5479,24.6039,35452.0
2015-12-10 10:45:00,30.79,30.79,30.75,30.78,36364.0,24.6039,24.6039,24.5719,24.5959,36364.0
2015-12-10 10:50:00,30.78,30.8,30.74,30.78,17764.0,24.5959,24.6119,24.5639,24.5959,17764.0
2015-12-10 10:55:00,30.77,30.77,30.65,30.69,65082.0,24.5879,24.5879,24.492,24.524,65082.0
2015-12-10 11:00:00,30.68,30.71,30.65,30.71,26316.0,24.516,24.5399,24.492,24.5399,26316.0
2015-12-10 11:05:00,30.71,30.71,30.68,30.71,29796.0,24.5399,24.5399,24.516,24.5399,29796.0
2015-12-10 11:10:00,30.71,30.76,30.71,30.74,34856.0,24.5399,24.5799,24.5399,24.5639,34856.0
2015-12-10 11:15:00,30.73,30.75,30.72,30.74,25238.0,24.5559,24.5719,24.5479,24.5639,25238.0
2015-12-10 11:20:00,30.74,30.79,30.74,30.75,31222.0,24.5639,24.6039,24.5639,24.5719,31222.0
2015-12-10 11:25:00,30.75,30.78,30.69,30.69,30332.0,24.5719,24.5959,24.524,24.524,30332.0
2015-12-10 11:30:00,30.69,30.7,30.65,30.66,22944.0,24.524,24.5319,24.492,24.5,22944.0
2015-12-10 11:35:00,30.66,30.7,30.66,30.68,22802.0,24.5,24.5319,24.5,24.516,22802.0
2015-12-10 11:40:00,30.67,30.67,30.64,30.64,11252.0,24.508,24.508,24.484,24.484,11252.0
2015-12-10 11:45:00,30.64,30.67,30.63,30.67,13272.0,24.484,24.508,24.476,24.508,13272.0
2015-12-10 11:50:00,30.67,30.67,30.61,30.61,12024.0,24.508,24.508,24.46,24.46,12024.0
2015-12-10 11:55:00,30.62,30.67,30.62,30.66,18322.0,24.468,24.508,24.468,24.5,18322.0
2015-12-10 12:00:00,30.66,30.68,30.64,30.67,17470.0,24.5,24.516,24.484,24.508,17470.0
2015-12-10 12:05:00,30.68,30.69,30.64,30.65,35100.0,24.516,24.524,24.484,24.492,35100.0
2015-12-10 12:10:00,30.64,30.64,30.55,30.55,24792.0,24.484,24.484,24.4121,24.4121,24792.0
2015-12-10 12:15:00,30.55,30.56,30.52,30.52,34060.0,24.4121,24.4201,24.3881,24.3881,34060.0
2015-12-10 12:20:00,30.52,30.57,30.52,30.55,32222.0,24.3881,24.4281,24.3881,24.4121,32222.0
2015-12-10 12:25:00,30.55,30.59,30.55,30.58,21432.0,24.4121,24.444,24.4121,24.4361,21432.0
2015-12-10 12:30:00,30.58,30.59,30.53,30.54,21954.0,24.4361,24.444,24.3961,24.4041,21954.0
2015-12-10 12:35:00,30.54,30.6,30.54,30.56,31272.0,24.4041,24.452,24.4041,24.4201,31272.0
2015-12-10 12:40:00,30.57,30.63,30.56,30.63,19666.0,24.4281,24.476,24.4201,24.476,19666.0
2015-12-10 12:45:00,30.62,30.66,30.61,30.65,17792.0,24.468,24.5,24.46,24.492,17792.0
2015-12-10 12:50:00,30.65,30.67,30.63,30.67,12810.0,24.492,24.508,24.476,24.508,12810.0
2015-12-10 12:55:00,30.67,30.7,30.67,30.68,25386.0,24.508,24.5319,24.508,24.516,25386.0
2015-12-10 13:00:00,30.68,30.7,30.67,30.69,22690.0,24.516,24.5319,24.508,24.524,22690.0
2015-12-10 13:05:00,30.69,30.69,30.66,30.67,14316.0,24.524,24.524,24.5,24.508,14316.0
2015-12-10 13:10:00,30.68,30.68,30.66,30.68,19474.0,24.516,24.516,24.5,24.516,19474.0
2015-12-10 13:15:00,30.68,30.68,30.66,30.67,21238.0,24.516,24.516,24.5,24.508,21238.0
2015-12-10 13:20:00,30.67,30.71,30.67,30.68,16492.0,24.508,24.5399,24.508,24.516,16492.0
2015-12-10 13:25:00,30.68,30.69,30.67,30.68,13658.0,24.516,24.524,24.508,24.516,13658.0
2015-12-10 13:30:00,30.68,30.72,30.68,30.7,24158.0,24.516,24.5479,24.516,24.5319,24158.0
2015-12-10 13:35:00,30.7,30.75,30.69,30.74,18382.0,24.5319,24.5719,24.524,24.5639,18382.0
2015-12-10 13:40:00,30.74,30.74,30.68,30.71,21048.0,24.5639,24.5639,24.516,24.5399,21048.0
2015-12-10 13:45:00,30.71,30.73,30.68,30.72,18128.0,24.5399,24.5559,24.516,24.5479,18128.0
2015-12-10 13:50:00,30.72,30.72,30.68,30.69,21850.0,24.5479,24.5479,24.516,24.524,21850.0
2015-12-10 13:55:00,30.7,30.71,30.68,30.68,14208.0,24.5319,24.5399,24.516,24.516,14208.0
2015-12-10 14:00:00,30.67,30.69,30.66,30.69,29336.0,24.508,24.524,24.5,24.524,29336.0
2015-12-10 14:05:00,30.68,30.7,30.68,30.69,26514.0,24.516,24.5319,24.516,24.524,26514.0
2015-12-10 14:10:00,30.69,30.7,30.67,30.67,14104.0,24.524,24.5319,24.508,24.508,14104.0
2015-12-10 14:15:00,30.68,30.69,30.67,30.69,21100.0,24.516,24.524,24.508,24.524,21100.0
2015-12-10 14:20:00,30.7,30.72,30.68,30.72,12964.0,24.5319,24.5479,24.516,24.5479,12964.0
2015-12-10 14:25:00,30.72,30.78,30.72,30.78,25490.0,24.5479,24.5959,24.5479,24.5959,25490.0
2015-12-10 14:30:00,30.78,30.79,30.74,30.74,21818.0,24.5959,24.6039,24.5639,24.5639,21818.0
2015-12-10 14:35:00,30.74,30.75,30.72,30.73,15602.0,24.5639,24.5719,24.5479,24.5559,15602.0
2015-12-10 14:40:00,30.73,30.77,30.73,30.74,46914.0,24.5559,24.5879,24.5559,24.5639,46914.0
2015-12-10 14:45:00,30.74,30.75,30.73,30.73,29800.0,24.5639,24.5719,24.5559,24.5559,29800.0
2015-12-10 14:50:00,30.72,30.73,30.67,30.68,20732.0,24.5479,24.5559,24.508,24.516,20732.0
2015-12-10 14:55:00,30.68,30.68,30.66,30.68,13834.0,24.516,24.516,24.5,24.516,13834.0
2015-12-10 15:00:00,30.68,30.7,30.67,30.68,40478.0,24.516,24.5319,24.508,24.516,40478.0
2015-12-10 15:05:00,30.68,30.68,30.65,30.65,30844.0,24.516,24.516,24.492,24.492,30844.0
2015-12-10 15:10:00,30.66,30.66,30.61,30.61,24200.0,24.5,24.5,24.46,24.46,24200.0
2015-12-10 15:15:00,30.62,30.63,30.57,30.57,51594.0,24.468,24.476,24.4281,24.4281,51594.0
2015-12-10 15:20:00,30.58,30.59,30.57,30.58,17070.0,24.4361,24.444,24.4281,24.4361,17070.0
2015-12-10 15:25:00,30.58,30.61,30.56,30.61,32638.0,24.4361,24.46,24.4201,24.46,32638.0
2015-12-10 15:30:00,30.61,30.61,30.57,30.6,39046.0,24.46,24.46,24.4281,24.452,39046.0
2015-12-10 15:35:00,30.6,30.61,30.58,30.6,36250.0,24.452,24.46,24.4361,24.452,36250.0
2015-12-10 15:40:00,30.6,30.65,30.59,30.61,68838.0,24.452,24.492,24.444,24.46,68838.0
2015-12-10 15:45:00,30.6,30.61,30.55,30.56,87592.0,24.452,24.46,24.4121,24.4201,87592.0
2015-12-10 15:50:00,30.55,30.55,30.51,30.52,75640.0,24.4121,24.4121,24.3801,24.3881,75640.0
2015-12-10 15:55:00,30.51,30.55,30.49,30.55,215728.0,24.3801,24.4121,24.3641,24.4121,215728.0
2015-12-11 09:30:00,30.06,30.13,29.98,30.06,140702.0,24.0205,24.0765,23.9566,24.0205,140702.0
2015-12-11 09:35:00,30.08,30.27,30.07,30.22,127520.0,24.0365,24.1883,24.0285,24.1484,127520.0
2015-12-11 09:40:00,30.21,30.34,30.21,30.33,63908.0,24.1404,24.2443,24.1404,24.2363,63908.0
2015-12-11 09:45:00,30.32,30.32,30.18,30.22,37556.0,24.2283,24.2283,24.1164,24.1484,37556.0
2015-12-11 09:50:00,30.22,30.24,30.19,30.22,37990.0,24.1484,24.1644,24.1244,24.1484,37990.0
2015-12-11 09:55:00,30.23,30.25,30.17,30.23,29280.0,24.1564,24.1724,24.1084,24.1564,29280.0
2015-12-11 10:00:00,30.23,30.3,30.21,30.29,49870.0,24.1564,24.2123,24.1404,24.2043,49870.0
2015-12-11 10:05:00,30.3,30.37,30.25,30.25,20214.0,24.2123,24.2682,24.1724,24.1724,20214.0
2015-12-11 10:10:00,30.25,30.4,30.25,30.39,70384.0,24.1724,24.2922,24.1724,24.2842,70384.0
2015-12-11 10:15:00,30.38,30.38,30.32,30.33,38144.0,24.2762,24.2762,24.2283,24.2363,38144.0
2015-12-11 10:20:00,30.33,30.33,30.28,30.32,30012.0,24.2363,24.2363,24.1963,24.2283,30012.0
2015-12-11 10:25:00,30.31,30.32,30.28,30.31,52332.0,24.2203,24.2283,24.1963,24.2203,52332.0
2015-12-11 10:30:00,30.31,30.36,30.31,30.32,50076.0,24.2203,24.2603,24.2203,24.2283,50076.0
2015-12-11 10:35:00,30.32,30.32,30.25,30.26,31728.0,24.2283,24.2283,24.1724,24.1803,31728.0
2015-12-11 10:40:00,30.26,30.28,30.25,30.25,20744.0,24.1803,24.1963,24.1724,24.1724,20744.0
2015-12-11 10:45:00,30.25,30.26,30.24,30.24,22046.0,24.1724,24.1803,24.1644,24.1644,22046.0
2015-12-11 10:50:00,30.23,30.23,30.2,30.22,31732.0,24.1564,24.1564,24.1324,24.1484,31732.0
2015-12-11 10:55:00,30.22,30.22,30.16,30.17,22262.0,24.1484,24.1484,24.1004,24.1084,22262.0
2015-12-11 11:00:00,30.16,30.17,30.11,30.12,25398.0,24.1004,24.1084,24.0605,24.0685,25398.0
2015-12-11 11:05:00,30.12,30.16,30.11,30.13,44860.0,24.0685,24.1004,24.0605,24.0765,44860.0
2015-12-11 11:10:00,30.13,30.13,30.09,30.1,35608.0,24.0765,24.0765,24.0445,24.0525,35608.0
2015-12-11 11:15:00,30.11,30.17,30.08,30.17,28648.0,24.0605,24.1084,24.0365,24.1084,28648.0
2015-12-11 11:20:00,30.16,30.2,30.15,30.17,21312.0,24.1004,24.1324,24.0924,24.1084,21312.0
2015-12-11 11:25:00,30.17,30.18,30.11,30.13,29190.0,24.1084,24.1164,24.0605,24.0765,29190.0
2015-12-11 11:30:00,30.14,30.15,30.1,30.1,18376.0,24.0845,24.0924,24.0525,24.0525,18376.0
2015-12-11 11:35:00,30.09,30.15,30.07,30.11,21990.0,24.0445,24.0924,24.0285,24.0605,21990.0
2015-12-11 11:40:00,30.11,30.21,30.11,30.21,15658.0,24.0605,24.1404,24.0605,24.1404,15658.0
2015-12-11 11:45:00,30.2,30.22,30.18,30.18,25224.0,24.1324,24.1484,24.1164,24.1164,25224.0
2015-12-11 11:50:00,30.18,30.19,30.15,30.18,12860.0,24.1164,24.1244,24.0924,24.1164,12860.0
2015-12-11 11:55:00,30.17,30.18,30.13,30.13,9534.0,24.1084,24.1164,24.0765,24.0765,9534.0
2015-12-11 12:00:00,30.14,30.14,30.08,30.11,23500.0,24.0845,24.0845,24.0365,24.0605,23500.0
2015-12-11 12:05:00,30.1,30.1,30.05,30.06,17122.0,24.0525,24.0525,24.0125,24.0205,17122.0
2015-12-11 12:10:00,30.06,30.1,30.06,30.07,11450.0,24.0205,24.0525,24.0205,24.0285,11450.0
2015-12-11 12:15:00,30.08,30.09,30.03,30.05,22262.0,24.0365,24.0445,23.9966,24.0125,22262.0
2015-12-11 12:20:00,30.05,30.08,30.04,30.05,17908.0,24.0125,24.0365,24.0045,24.0125,17908.0
2015-12-11 12:25:00,30.05,30.07,30.02,30.07,29040.0,24.0125,24.0285,23.9886,24.0285,29040.0
2015-12-11 12:30:00,30.07,30.09,30.05,30.07,31986.0,24.0285,24.0445,24.0125,24.0285,31986.0
2015-12-11 12:35:00,30.07,30.08,30.06,30.06,24032.0,24.0285,24.0365,24.0205,24.0205,24032.0
2015-12-11 12:40:00,30.06,30.06,30.02,30.04,26812.0,24.0205,24.0205,23.9886,24.0045,26812.0
2015-12-11 12:45:00,30.04,30.08,30.04,30.04,10728.0,24.0045,24.0365,24.0045,24.0045,10728.0
2015-12-11 12:50:00,30.05,30.05,30.02,30.04,16272.0,24.0125,24.0125,23.9886,24.0045,16272.0
2015-12-11 12:55:00,30.05,30.07,30.04,30.04,19974.0,24.0125,24.0285,24.0045,24.0045,19974.0
2015-12-11 13:00:00,30.04,30.07,30.03,30.07,19736.0,24.0045,24.0285,23.9966,24.0285,19736.0
2015-12-11 13:05:00,30.08,30.11,30.07,30.1,25254.0,24.0365,24.0605,24.0285,24.0525,25254.0
2015-12-11 13:10:00,30.1,30.11,30.08,30.09,38690.0,24.0525,24.0605,24.0365,24.0445,38690.0
2015-12-11 13:15:00,30.08,30.12,30.06,30.11,22174.0,24.0365,24.0685,24.0205,24.0605,22174.0
2015-12-11 13:20:00,30.11,30.11,30.06,30.06,16290.0,24.0605,24.0605,24.0205,24.0205,16290.0
2015-12-11 13:25:00,30.06,30.06,30.02,30.02,18384.0,24.0205,24.0205,23.9886,23.9886,18384.0
2015-12-11 13:30:00,30.02,30.04,29.98,29.99,38084.0,23.9886,24.0045,23.9566,23.9646,38084.0
2015-12-11 13:35:00,30.0,30.01,29.99,30.01,47200.0,23.9726,23.9806,23.9646,23.9806,47200.0
2015-12-11 13:40:00,30.01,30.03,29.99,30.0,18934.0,23.9806,23.9966,23.9646,23.9726,18934.0
2015-12-11 13:45:00,30.02,30.05,30.01,30.02,18896.0,23.9886,24.0125,23.9806,23.9886,18896.0
2015-12-11 13:50:00,30.02,30.06,30.02,30.04,18746.0,23.9886,24.0205,23.9886,24.0045,18746.0
2015-12-11 13:55:00,30.04,30.05,30.01,30.02,38218.0,24.0045,24.0125,23.9806,23.9886,38218.0
2015-12-11 14:00:00,30.02,30.05,30.0,30.02,37134.0,23.9886,24.0125,23.9726,23.9886,37134.0
2015-12-11 14:05:00,30.01,30.01,29.99,30.0,34604.0,23.9806,23.9806,23.9646,23.9726,34604.0
2015-12-11 14:10:00,30.0,30.03,29.99,30.03,25758.0,23.9726,23.9966,23.9646,23.9966,25758.0
2015-12-11 14:15:00,30.03,30.07,30.03,30.05,28802.0,23.9966,24.0285,23.9966,24.0125,28802.0
2015-12-11 14:20:00,30.04,30.05,30.0,30.0,42636.0,24.0045,24.0125,23.9726,23.9726,42636.0
2015-12-11 14:25:00,29.99,29.99,29.93,29.97,45824.0,23.9646,23.9646,23.9166,23.9486,45824.0
2015-12-11 14:30:00,29.97,29.98,29.94,29.95,25986.0,23.9486,23.9566,23.9246,23.9326,25986.0
2015-12-11 14:35:00,29.95,30.0,29.95,30.0,21580.0,23.9326,23.9726,23.9326,23.9726,21580.0
2015-12-11 14:40:00,30.0,30.0,29.96,29.99,37450.0,23.9726,23.9726,23.9406,23.9646,37450.0
2015-12-11 14:45:00,29.99,29.99,29.95,29.96,19642.0,23.9646,23.9646,23.9326,23.9406,19642.0
2015-12-11 14:50:00,29.96,29.98,29.95,29.98,23822.0,23.9406,23.9566,23.9326,23.9566,23822.0
2015-12-11 14:55:00,29.98,29.98,29.94,29.95,20492.0,23.9566,23.9566,23.9246,23.9326,20492.0
2015-12-11 15:00:00,29.95,29.97,29.95,29.95,22940.0,23.9326,23.9486,23.9326,23.9326,22940.0
2015-12-11 15:05:00,29.95,29.95,29.87,29.88,44338.0,23.9326,23.9326,23.8687,23.8767,44338.0
2015-12-11 15:10:00,29.88,29.91,29.86,29.86,36240.0,23.8767,23.9007,23.8607,23.8607,36240.0
2015-12-11 15:15:00,29.86,29.87,29.81,29.83,32850.0,23.8607,23.8687,23.8208,23.8367,32850.0
2015-12-11 15:20:00,29.82,29.83,29.77,29.77,51280.0,23.8287,23.8367,23.7888,23.7888,51280.0
2015-12-11 15:25:00,29.76,29.8,29.7,29.78,88076.0,23.7808,23.8128,23.7329,23.7968,88076.0
2015-12-11 15:30:00,29.78,29.83,29.77,29.83,88480.0,23.7968,23.8367,23.7888,23.8367,88480.0
2015-12-11 15:35:00,29.83,29.88,29.83,29.85,76558.0,23.8367,23.8767,23.8367,23.8527,76558.0
2015-12-11 15:40:00,29.85,29.86,29.79,29.81,95698.0,23.8527,23.8607,23.8048,23.8208,95698.0
2015-12-11 15:45:00,29.81,29.86,29.81,29.86,127730.0,23.8208,23.8607,23.8208,23.8607,127730.0
2015-12-11 15:50:00,29.86,29.87,29.83,29.84,88760.0,23.8607,23.8687,23.8367,23.8447,88760.0
2015-12-11 15:55:00,29.84,29.86,29.81,29.86,174812.0,23.8447,23.8607,23.8208,23.8607,174812.0
2015-12-14 09:30:00,30.01,30.09,29.88,29.97,128826.0,23.9806,24.0445,23.8767,23.9486,128826.0
2015-12-14 09:35:00,29.96,30.06,29.92,29.93,31286.0,23.9406,24.0205,23.9087,23.9166,31286.0
2015-12-14 09:40:00,29.92,29.93,29.74,29.74,64640.0,23.9087,23.9166,23.7648,23.7648,64640.0
2015-12-14 09:45:00,29.74,29.86,29.73,29.85,32828.0,23.7648,23.8607,23.7568,23.8527,32828.0
2015-12-14 09:50:00,29.85,29.86,29.79,29.81,26370.0,23.8527,23.8607,23.8048,23.8208,26370.0
2015-12-14 09:55:00,29.8,29.8,29.68,29.69,27678.0,23.8128,23.8128,23.7169,23.7249,27678.0
2015-12-14 10:00:00,29.71,29.79,29.71,29.78,31270.0,23.7408,23.8048,23.7408,23.7968,31270.0
2015-12-14 10:05:00,29.77,29.9,29.77,29.88,25100.0,23.7888,23.8927,23.7888,23.8767,25100.0
2015-12-14 10:10:00,29.87,29.87,29.63,29.68,90186.0,23.8687,23.8687,23.6769,23.7169,90186.0
2015-12-14 10:15:00,29.68,29.96,29.65,29.74,85648.0,23.7169,23.9406,23.6929,23.7648,85648.0
2015-12-14 10:20:00,29.73,29.81,29.7,29.78,92672.0,23.7568,23.8208,23.7329,23.7968,92672.0
2015-12-14 10:25:00,29.75,29.76,29.65,29.65,31644.0,23.7728,23.7808,23.6929,23.6929,31644.0
2015-12-14 10:30:00,29.65,29.72,29.61,29.72,47876.0,23.6929,23.7488,23.6609,23.7488,47876.0
2015-12-14 10:35:00,29.7,29.72,29.66,29.71,27198.0,23.7329,23.7488,23.7009,23.7408,27198.0
2015-12-14 10:40:00,29.71,29.74,29.67,29.71,42754.0,23.7408,23.7648,23.7089,23.7408,42754.0
2015-12-14 10:45:00,29.71,29.72,29.65,29.65,58406.0,23.7408,23.7488,23.6929,23.6929,58406.0
2015-12-14 10:50:00,29.65,29.66,29.62,29.63,60368.0,23.6929,23.7009,23.6689,23.6769,60368.0
2015-12-14 10:55:00,29.63,29.71,29.63,29.66,27010.0,23.6769,23.7408,23.6769,23.7009,27010.0
2015-12-14 11:00:00,29.66,29.67,29.6,29.64,31200.0,23.7009,23.7089,23.6529,23.6849,31200.0
2015-12-14 11:05:00,29.64,29.68,29.61,29.62,25796.0,23.6849,23.7169,23.6609,23.6689,25796.0
2015-12-14 11:10:00,29.61,29.63,29.56,29.59,53682.0,23.6609,23.6769,23.621,23.645,53682.0
2015-12-14 11:15:00,29.58,29.6,29.51,29.54,35426.0,23.637,23.6529,23.581,23.605,35426.0
2015-12-14 11:20:00,29.54,29.66,29.54,29.63,70678.0,23.605,23.7009,23.605,23.6769,70678.0
2015-12-14 11:25:00,29.63,29.64,29.59,29.63,33066.0,23.6769,23.6849,23.645,23.6769,33066.0
2015-12-14 11:30:00,29.62,29.62,29.58,29.6,35182.0,23.6689,23.6689,23.637,23.6529,35182.0
2015-12-14 11:35:00,29.6,29.6,29.55,29.6,41356.0,23.6529,23.6529,23.613,23.6529,41356.0
2015-12-14 11:40:00,29.6,29.63,29.57,29.61,24176.0,23.6529,23.6769,23.629,23.6609,24176.0
2015-12-14 11:45:00,29.61,29.63,29.56,29.57,33620.0,23.6609,23.6769,23.621,23.629,33620.0
2015-12-14 11:50:00,29.58,29.63,29.53,29.63,27982.0,23.637,23.6769,23.597,23.6769,27982.0
2015-12-14 11:55:00,29.64,29.66,29.61,29.65,29168.0,23.6849,23.7009,23.6609,23.6929,29168.0
2015-12-14 12:00:00,29.66,29.67,29.61,29.64,31816.0,23.7009,23.7089,23.6609,23.6849,31816.0
2015-12-14 12:05:00,29.64,29.72,29.63,29.72,40368.0,23.6849,23.7488,23.6769,23.7488,40368.0
2015-12-14 12:10:00,29.72,29.73,29.69,29.7,32648.0,23.7488,23.7568,23.7249,23.7329,32648.0
2015-12-14 12:15:00,29.7,29.71,29.66,29.71,32646.0,23.7329,23.7408,23.7009,23.7408,32646.0
2015-12-14 12:20:00,29.71,29.73,29.65,29.73,23136.0,23.7408,23.7568,23.6929,23.7568,23136.0
2015-12-14 12:25:00,29.73,29.74,29.7,29.74,35544.0,23.7568,23.7648,23.7329,23.7648,35544.0
2015-12-14 12:30:00,29.74,29.75,29.68,29.7,28562.0,23.7648,23.7728,23.7169,23.7329,28562.0
2015-12-14 12:35:00,29.68,29.71,29.64,29.64,18800.0,23.7169,23.7408,23.6849,23.6849,18800.0
2015-12-14 12:40:00,29.64,29.64,29.59,29.59,17464.0,23.6849,23.6849,23.645,23.645,17464.0
2015-12-14 12:45:00,29.59,29.64,29.57,29.57,15800.0,23.645,23.6849,23.629,23.629,15800.0
2015-12-14 12:50:00,29.58,29.66,29.58,29.66,14640.0,23.637,23.7009,23.637,23.7009,14640.0
2015-12-14 12:55:00,29.67,29.75,29.66,29.74,27966.0,23.7089,23.7728,23.7009,23.7648,27966.0
2015-12-14 13:00:00,29.74,29.75,29.7,29.71,28078.0,23.7648,23.7728,23.7329,23.7408,28078.0
2015-12-14 13:05:00,29.71,29.73,29.69,29.7,27736.0,23.7408,23.7568,23.7249,23.7329,27736.0
2015-12-14 13:10:00,29.7,29.72,29.68,29.68,120700.0,23.7329,23.7488,23.7169,23.7169,120700.0
2015-12-14 13:15:00,29.68,29.68,29.61,29.63,21922.0,23.7169,23.7169,23.6609,23.6769,21922.0
2015-12-14 13:20:00,29.64,29.64,29.58,29.58,55678.0,23.6849,23.6849,23.637,23.637,55678.0
2015-12-14 13:25:00,29.58,29.6,29.56,29.59,26016.0,23.637,23.6529,23.621,23.645,26016.0
2015-12-14 13:30:00,29.59,29.62,29.57,29.59,24706.0,23.645,23.6689,23.629,23.645,24706.0
2015-12-14 13:35:00,29.59,29.59,29.54,29.54,27810.0,23.645,23.645,23.605,23.605,27810.0
2015-12-14 13:40:00,29.54,29.55,29.5,29.5,30808.0,23.605,23.613,23.573,23.573,30808.0
2015-12-14 13:45:00,29.5,29.58,29.5,29.57,48018.0,23.573,23.637,23.573,23.629,48018.0
2015-12-14 13:50:00,29.57,29.58,29.55,29.58,25832.0,23.629,23.637,23.613,23.637,25832.0
2015-12-14 13:55:00,29.59,29.6,29.57,29.59,38948.0,23.645,23.6529,23.629,23.645,38948.0
2015-12-14 14:00:00,29.6,29.6,29.51,29.52,45872.0,23.6529,23.6529,23.581,23.589,45872.0
2015-12-14 14:05:00,29.52,29.57,29.52,29.53,47016.0,23.589,23.629,23.589,23.597,47016.0
2015-12-14 14:10:00,29.53,29.59,29.5,29.54,38652.0,23.597,23.645,23.573,23.605,38652.0
2015-12-14 14:15:00,29.54,29.55,29.51,29.55,38546.0,23.605,23.613,23.581,23.613,38546.0
2015-12-14 14:20:00,29.55,29.56,29.53,29.54,38350.0,23.613,23.621,23.597,23.605,38350.0
2015-12-14 14:25:00,29.54,29.55,29.5,29.53,47240.0,23.605,23.613,23.573,23.597,47240.0
2015-12-14 14:30:00,29.52,29.53,29.5,29.53,42456.0,23.589,23.597,23.573,23.597,42456.0
2015-12-14 14:35:00,29.53,29.55,29.52,29.55,20388.0,23.597,23.613,23.589,23.613,20388.0
2015-12-14 14:40:00,29.55,29.58,29.54,29.57,59060.0,23.613,23.637,23.605,23.629,59060.0
2015-12-14 14:45:00,29.56,29.64,29.56,29.64,44512.0,23.621,23.6849,23.621,23.6849,44512.0
2015-12-14 14:50:00,29.64,29.68,29.61,29.67,56710.0,23.6849,23.7169,23.6609,23.7089,56710.0
2015-12-14 14:55:00,29.67,29.67,29.64,29.66,33124.0,23.7089,23.7089,23.6849,23.7009,33124.0
2015-12-14 15:00:00,29.66,29.66,29.59,29.6,58978.0,23.7009,23.7009,23.645,23.6529,58978.0
2015-12-14 15:05:00,29.61,29.63,29.57,29.59,62098.0,23.6609,23.6769,23.629,23.645,62098.0
2015-12-14 15:10:00,29.59,29.62,29.59,29.6,31902.0,23.645,23.6689,23.645,23.6529,31902.0
2015-12-14 15:15:00,29.6,29.68,29.59,29.67,61902.0,23.6529,23.7169,23.645,23.7089,61902.0
2015-12-14 15:20:00,29.66,29.67,29.63,29.64,38718.0,23.7009,23.7089,23.6769,23.6849,38718.0
2015-12-14 15:25:00,29.64,29.67,29.63,29.67,31766.0,23.6849,23.7089,23.6769,23.7089,31766.0
2015-12-14 15:30:00,29.66,29.7,29.65,29.67,75932.0,23.7009,23.7329,23.6929,23.7089,75932.0
2015-12-14 15:35:00,29.67,29.73,29.66,29.69,63498.0,23.7089,23.7568,23.7009,23.7249,63498.0
2015-12-14 15:40:00,29.69,29.7,29.63,29.63,55524.0,23.7249,23.7329,23.6769,23.6769,55524.0
2015-12-14 15:45:00,29.64,29.77,29.64,29.74,168168.0,23.6849,23.7888,23.6849,23.7648,168168.0
2015-12-14 15:50:00,29.74,29.78,29.71,29.77,170108.0,23.7648,23.7968,23.7408,23.7888,170108.0
2015-12-14 15:55:00,29.77,29.78,29.72,29.78,370566.0,23.7888,23.7968,23.7488,23.7968,370566.0
2015-12-15 09:30:00,30.09,30.25,30.09,30.17,112404.0,24.0445,24.1724,24.0445,24.1084,112404.0
2015-12-15 09:35:00,30.18,30.22,30.13,30.19,39268.0,24.1164,24.1484,24.0765,24.1244,39268.0
2015-12-15 09:40:00,30.19,30.2,30.15,30.16,32356.0,24.1244,24.1324,24.0924,24.1004,32356.0
2015-12-15 09:45:00,30.14,30.2,30.13,30.2,28836.0,24.0845,24.1324,24.0765,24.1324,28836.0
2015-12-15 09:50:00,30.21,30.22,30.15,30.15,32480.0,24.1404,24.1484,24.0924,24.0924,32480.0
2015-12-15 09:55:00,30.15,30.18,30.14,30.18,23708.0,24.0924,24.1164,24.0845,24.1164,23708.0
2015-12-15 10:00:00,30.18,30.19,30.13,30.14,20602.0,24.1164,24.1244,24.0765,24.0845,20602.0
2015-12-15 10:05:00,30.13,30.15,30.13,30.14,17396.0,24.0765,24.0924,24.0765,24.0845,17396.0
2015-12-15 10:10:00,30.14,30.17,30.13,30.17,17558.0,24.0845,24.1084,24.0765,24.1084,17558.0
2015-12-15 10:15:00,30.16,30.16,30.13,30.14,45682.0,24.1004,24.1004,24.0765,24.0845,45682.0
2015-12-15 10:20:00,30.14,30.18,30.13,30.17,46664.0,24.0845,24.1164,24.0765,24.1084,46664.0
2015-12-15 10:25:00,30.17,30.19,30.17,30.18,22122.0,24.1084,24.1244,24.1084,24.1164,22122.0
2015-12-15 10:30:00,30.17,30.18,30.1,30.11,99056.0,24.1084,24.1164,24.0525,24.0605,99056.0
2015-12-15 10:35:00,30.11,30.14,30.1,30.14,42824.0,24.0605,24.0845,24.0525,24.0845,42824.0
2015-12-15 10:40:00,30.13,30.16,30.13,30.14,42600.0,24.0765,24.1004,24.0765,24.0845,42600.0
2015-12-15 10:45:00,30.13,30.18,30.13,30.17,31876.0,24.0765,24.1164,24.0765,24.1084,31876.0
2015-12-15 10:50:00,30.17,30.19,30.17,30.19,13558.0,24.1084,24.1244,24.1084,24.1244,13558.0
2015-12-15 10:55:00,30.2,30.2,30.16,30.18,24478.0,24.1324,24.1324,24.1004,24.1164,24478.0
2015-12-15 11:00:00,30.18,30.2,30.16,30.2,25342.0,24.1164,24.1324,24.1004,24.1324,25342.0
2015-12-15 11:05:00,30.2,30.25,30.19,30.25,49830.0,24.1324,24.1724,24.1244,24.1724,49830.0
2015-12-15 11:10:00,30.25,30.26,30.23,30.24,62072.0,24.1724,24.1803,24.1564,24.1644,62072.0
2015-12-15 11:15:00,30.23,30.26,30.22,30.25,55612.0,24.1564,24.1803,24.1484,24.1724,55612.0
2015-12-15 11:20:00,30.25,30.26,30.23,30.26,39316.0,24.1724,24.1803,24.1564,24.1803,39316.0
2015-12-15 11:25:00,30.27,30.33,30.26,30.32,54806.0,24.1883,24.2363,24.1803,24.2283,54806.0
2015-12-15 11:30:00,30.33,30.38,30.33,30.36,94108.0,24.2363,24.2762,24.2363,24.2603,94108.0
2015-12-15 11:35:00,30.36,30.36,30.33,30.35,47228.0,24.2603,24.2603,24.2363,24.2523,47228.0
2015-12-15 11:40:00,30.35,30.35,30.25,30.29,64642.0,24.2523,24.2523,24.1724,24.2043,64642.0
2015-12-15 11:45:00,30.29,30.29,30.24,30.24,48564.0,24.2043,24.2043,24.1644,24.1644,48564.0
2015-12-15 11:50:00,30.25,30.33,30.25,30.33,56780.0,24.1724,24.2363,24.1724,24.2363,56780.0
2015-12-15 11:55:00,30.33,30.37,30.33,30.37,38088.0,24.2363,24.2682,24.2363,24.2682,38088.0
2015-12-15 12:00:00,30.38,30.42,30.36,30.4,53680.0,24.2762,24.3082,24.2603,24.2922,53680.0
2015-12-15 12:05:00,30.4,30.45,30.38,30.42,77482.0,24.2922,24.3322,24.2762,24.3082,77482.0
2015-12-15 12:10:00,30.42,30.43,30.4,30.41,61500.0,24.3082,24.3162,24.2922,24.3002,61500.0
2015-12-15 12:15:00,30.41,30.46,30.41,30.44,28754.0,24.3002,24.3402,24.3002,24.3242,28754.0
2015-12-15 12:20:00,30.44,30.5,30.43,30.47,70494.0,24.3242,24.3721,24.3162,24.3482,70494.0
2015-12-15 12:25:00,30.47,30.47,30.44,30.46,32654.0,24.3482,24.3482,24.3242,24.3402,32654.0
2015-12-15 12:30:00,30.46,30.57,30.45,30.56,78766.0,24.3402,24.4281,24.3322,24.4201,78766.0
2015-12-15 12:35:00,30.56,30.61,30.56,30.57,41942.0,24.4201,24.46,24.4201,24.4281,41942.0
2015-12-15 12:40:00,30.56,30.56,30.5,30.53,43414.0,24.4201,24.4201,24.3721,24.3961,43414.0
2015-12-15 12:45:00,30.53,30.56,30.53,30.55,27530.0,24.3961,24.4201,24.3961,24.4121,27530.0
2015-12-15 12:50:00,30.57,30.58,30.54,30.54,27248.0,24.4281,24.4361,24.4041,24.4041,27248.0
2015-12-15 12:55:00,30.54,30.61,30.54,30.59,38706.0,24.4041,24.46,24.4041,24.444,38706.0
2015-12-15 13:00:00,30.6,30.61,30.51,30.56,38180.0,24.452,24.46,24.3801,24.4201,38180.0
2015-12-15 13:05:00,30.56,30.6,30.55,30.58,28818.0,24.4201,24.452,24.4121,24.4361,28818.0
2015-12-15 13:10:00,30.58,30.59,30.56,30.58,15854.0,24.4361,24.444,24.4201,24.4361,15854.0
2015-12-15 13:15:00,30.58,30.61,30.56,30.56,21298.0,24.4361,24.46,24.4201,24.4201,21298.0
2015-12-15 13:20:00,30.57,30.57,30.52,30.55,18970.0,24.4281,24.4281,24.3881,24.4121,18970.0
2015-12-15 13:25:00,30.55,30.57,30.53,30.56,21824.0,24.4121,24.4281,24.3961,24.4201,21824.0
2015-12-15 13:30:00,30.55,30.59,30.55,30.57,25304.0,24.4121,24.444,24.4121,24.4281,25304.0
2015-12-15 13:35:00,30.57,30.62,30.56,30.61,21246.0,24.4281,24.468,24.4201,24.46,21246.0
2015-12-15 13:40:00,30.61,30.61,30.57,30.57,32404.0,24.46,24.46,24.4281,24.4281,32404.0
2015-12-15 13:45:00,30.57,30.61,30.57,30.61,17812.0,24.4281,24.46,24.4281,24.46,17812.0
2015-12-15 13:50:00,30.61,30.64,30.55,30.59,46450.0,24.46,24.484,24.4121,24.444,46450.0
2015-12-15 13:55:00,30.59,30.64,30.59,30.59,32898.0,24.444,24.484,24.444,24.444,32898.0
2015-12-15 14:00:00,30.59,30.61,30.54,30.61,27452.0,24.444,24.46,24.4041,24.46,27452.0
2015-12-15 14:05:00,30.61,30.61,30.55,30.55,23786.0,24.46,24.46,24.4121,24.4121,23786.0
2015-12-15 14:10:00,30.56,30.59,30.55,30.57,30840.0,24.4201,24.444,24.4121,24.4281,30840.0
2015-12-15 14:15:00,30.58,30.59,30.57,30.59,30962.0,24.4361,24.444,24.4281,24.444,30962.0
2015-12-15 14:20:00,30.59,30.61,30.56,30.56,42718.0,24.444,24.46,24.4201,24.4201,42718.0
2015-12-15 14:25:00,30.56,30.6,30.55,30.58,41216.0,24.4201,24.452,24.4121,24.4361,41216.0
2015-12-15 14:30:00,30.59,30.6,30.57,30.57,26800.0,24.444,24.452,24.4281,24.4281,26800.0
2015-12-15 14:35:00,30.57,30.59,30.56,30.56,24772.0,24.4281,24.444,24.4201,24.4201,24772.0
2015-12-15 14:40:00,30.56,30.6,30.55,30.59,20554.0,24.4201,24.452,24.4121,24.444,20554.0
2015-12-15 14:45:00,30.6,30.6,30.57,30.59,37370.0,24.452,24.452,24.4281,24.444,37370.0
2015-12-15 14:50:00,30.58,30.62,30.58,30.61,45048.0,24.4361,24.468,24.4361,24.46,45048.0
2015-12-15 14:55:00,30.61,30.63,30.61,30.63,30806.0,24.46,24.476,24.46,24.476,30806.0
2015-12-15 15:00:00,30.63,30.63,30.6,30.6,32322.0,24.476,24.476,24.452,24.452,32322.0
2015-12-15 15:05:00,30.59,30.59,30.57,30.59,39680.0,24.444,24.444,24.4281,24.444,39680.0
2015-12-15 15:10:00,30.59,30.59,30.55,30.56,42436.0,24.444,24.444,24.4121,24.4201,42436.0
2015-12-15 15:15:00,30.56,30.57,30.53,30.56,65440.0,24.4201,24.4281,24.3961,24.4201,65440.0
2015-12-15 15:20:00,30.57,30.57,30.53,30.53,120888.0,24.4281,24.4281,24.3961,24.3961,120888.0
2015-12-15 15:25:00,30.53,30.54,30.52,30.53,48872.0,24.3961,24.4041,24.3881,24.3961,48872.0
2015-12-15 15:30:00,30.52,30.52,30.48,30.48,89988.0,24.3881,24.3881,24.3561,24.3561,89988.0
2015-12-15 15:35:00,30.48,30.5,30.46,30.49,72652.0,24.3561,24.3721,24.3402,24.3641,72652.0
2015-12-15 15:40:00,30.48,30.5,30.48,30.5,71774.0,24.3561,24.3721,24.3561,24.3721,71774.0
2015-12-15 15:45:00,30.49,30.53,30.47,30.49,242754.0,24.3641,24.3961,24.3482,24.3641,242754.0
2015-12-15 15:50:00,30.49,30.49,30.43,30.45,176046.0,24.3641,24.3641,24.3162,24.3322,176046.0
2015-12-15 15:55:00,30.45,30.47,30.44,30.46,286870.0,24.3322,24.3482,24.3242,24.3402,286870.0
2015-12-16 09:30:00,30.61,30.83,30.6,30.81,121562.0,24.46,24.6358,24.452,24.6198,121562.0
2015-12-16 09:35:00,30.8,30.8,30.6,30.63,28746.0,24.6119,24.6119,24.452,24.476,28746.0
2015-12-16 09:40:00,30.61,30.68,30.6,30.65,18540.0,24.46,24.516,24.452,24.492,18540.0
2015-12-16 09:45:00,30.61,30.71,30.56,30.64,60524.0,24.46,24.5399,24.4201,24.484,60524.0
2015-12-16 09:50:00,30.64,30.64,30.52,30.56,32866.0,24.484,24.484,24.3881,24.4201,32866.0
2015-12-16 09:55:00,30.55,30.57,30.52,30.52,44818.0,24.4121,24.4281,24.3881,24.3881,44818.0
2015-12-16 10:00:00,30.53,30.6,30.52,30.58,31888.0,24.3961,24.452,24.3881,24.4361,31888.0
2015-12-16 10:05:00,30.57,30.59,30.54,30.54,24694.0,24.4281,24.444,24.4041,24.4041,24694.0
2015-12-16 10:10:00,30.53,30.56,30.5,30.5,41160.0,24.3961,24.4201,24.3721,24.3721,41160.0
2015-12-16 10:15:00,30.5,30.65,30.49,30.65,31768.0,24.3721,24.492,24.3641,24.492,31768.0
2015-12-16 10:20:00,30.65,30.68,30.64,30.66,40612.0,24.492,24.516,24.484,24.5,40612.0
2015-12-16 10:25:00,30.67,30.68,30.62,30.64,20836.0,24.508,24.516,24.468,24.484,20836.0
2015-12-16 10:30:00,30.63,30.67,30.59,30.63,27284.0,24.476,24.508,24.444,24.476,27284.0
2015-12-16 10:35:00,30.61,30.65,30.58,30.62,28766.0,24.46,24.492,24.4361,24.468,28766.0
2015-12-16 10:40:00,30.63,30.64,30.6,30.63,26760.0,24.476,24.484,24.452,24.476,26760.0
2015-12-16 10:45:00,30.63,30.7,30.61,30.7,22048.0,24.476,24.5319,24.46,24.5319,22048.0
2015-12-16 10:50:00,30.7,30.71,30.65,30.66,17984.0,24.5319,24.5399,24.492,24.5,17984.0
2015-12-16 10:55:00,30.66,30.69,30.64,30.65,22820.0,24.5,24.524,24.484,24.492,22820.0
2015-12-16 11:00:00,30.64,30.67,30.63,30.64,23264.0,24.484,24.508,24.476,24.484,23264.0
2015-12-16 11:05:00,30.63,30.67,30.63,30.65,22702.0,24.476,24.508,24.476,24.492,22702.0
2015-12-16 11:10:00,30.64,30.67,30.61,30.64,39160.0,24.484,24.508,24.46,24.484,39160.0
2015-12-16 11:15:00,30.65,30.66,30.59,30.61,25940.0,24.492,24.5,24.444,24.46,25940.0
2015-12-16 11:20:00,30.61,30.62,30.57,30.57,26388.0,24.46,24.468,24.4281,24.4281,26388.0
2015-12-16 11:25:00,30.58,30.62,30.58,30.58,22774.0,24.4361,24.468,24.4361,24.4361,22774.0
2015-12-16 11:30:00,30.58,30.63,30.57,30.61,25972.0,24.4361,24.476,24.4281,24.46,25972.0
2015-12-16 11:35:00,30.61,30.68,30.61,30.65,21226.0,24.46,24.516,24.46,24.492,21226.0
2015-12-16 11:40:00,30.65,30.66,30.59,30.61,20216.0,24.492,24.5,24.444,24.46,20216.0
2015-12-16 11:45:00,30.61,30.65,30.61,30.65,13932.0,24.46,24.492,24.46,24.492,13932.0
2015-12-16 11:50:00,30.65,30.68,30.65,30.67,19506.0,24.492,24.516,24.492,24.508,19506.0
2015-12-16 11:55:00,30.67,30.7,30.66,30.66,23212.0,24.508,24.5319,24.5,24.5,23212.0
2015-12-16 12:00:00,30.67,30.71,30.67,30.71,19440.0,24.508,24.5399,24.508,24.5399,19440.0
2015-12-16 12:05:00,30.71,30.72,30.68,30.69,16966.0,24.5399,24.5479,24.516,24.524,16966.0
2015-12-16 12:10:00,30.68,30.7,30.68,30.7,13234.0,24.516,24.5319,24.516,24.5319,13234.0
2015-12-16 12:15:00,30.7,30.71,30.63,30.63,17664.0,24.5319,24.5399,24.476,24.476,17664.0
2015-12-16 12:20:00,30.63,30.7,30.63,30.68,21356.0,24.476,24.5319,24.476,24.516,21356.0
2015-12-16 12:25:00,30.68,30.69,30.67,30.69,15544.0,24.516,24.524,24.508,24.524,15544.0
2015-12-16 12:30:00,30.68,30.68,30.64,30.66,14548.0,24.516,24.516,24.484,24.5,14548.0
2015-12-16 12:35:00,30.66,30.69,30.65,30.65,15886.0,24.5,24.524,24.492,24.492,15886.0
2015-12-16 12:40:00,30.66,30.67,30.63,30.65,32936.0,24.5,24.508,24.476,24.492,32936.0
2015-12-16 12:45:00,30.64,30.68,30.63,30.64,23276.0,24.484,24.516,24.476,24.484,23276.0
2015-12-16 12:50:00,30.64,30.65,30.56,30.57,19258.0,24.484,24.492,24.4201,24.4281,19258.0
2015-12-16 12:55:00,30.57,30.57,30.53,30.54,17978.0,24.4281,24.4281,24.3961,24.4041,17978.0
2015-12-16 13:00:00,30.55,30.58,30.53,30.58,24268.0,24.4121,24.4361,24.3961,24.4361,24268.0
2015-12-16 13:05:00,30.58,30.59,30.55,30.59,38622.0,24.4361,24.444,24.4121,24.444,38622.0
2015-12-16 13:10:00,30.58,30.63,30.57,30.61,28508.0,24.4361,24.476,24.4281,24.46,28508.0
2015-12-16 13:15:00,30.61,30.65,30.61,30.64,27822.0,24.46,24.492,24.46,24.484,27822.0
2015-12-16 13:20:00,30.65,30.7,30.65,30.68,23658.0,24.492,24.5319,24.492,24.516,23658.0
2015-12-16 13:25:00,30.67,30.68,30.65,30.67,18538.0,24.508,24.516,24.492,24.508,18538.0
2015-12-16 13:30:00,30.67,30.67,30.61,30.64,29492.0,24.508,24.508,24.46,24.484,29492.0
2015-12-16 13:35:00,30.64,30.65,30.59,30.61,25674.0,24.484,24.492,24.444,24.46,25674.0
2015-12-16 13:40:00,30.61,30.64,30.59,30.62,17646.0,24.46,24.484,24.444,24.468,17646.0
2015-12-16 13:45:00,30.61,30.68,30.61,30.68,26200.0,24.46,24.516,24.46,24.516,26200.0
2015-12-16 13:50:00,30.68,30.7,30.64,30.66,24306.0,24.516,24.5319,24.484,24.5,24306.0
2015-12-16 13:55:00,30.65,30.75,30.65,30.68,32232.0,24.492,24.5719,24.492,24.516,32232.0
2015-12-16 14:00:00,30.68,30.83,30.51,30.76,77242.0,24.516,24.6358,24.3801,24.5799,77242.0
2015-12-16 14:05:00,30.75,30.86,30.73,30.8,49906.0,24.5719,24.6598,24.5559,24.6119,49906.0
2015-12-16 14:10:00,30.8,30.82,30.66,30.69,34996.0,24.6119,24.6278,24.5,24.524,34996.0
2015-12-16 14:15:00,30.68,30.72,30.62,30.62,114188.0,24.516,24.5479,24.468,24.468,114188.0
2015-12-16 14:20:00,30.63,30.71,30.63,30.66,34288.0,24.476,24.5399,24.476,24.5,34288.0
2015-12-16 14:25:00,30.66,30.67,30.59,30.59,21184.0,24.5,24.508,24.444,24.444,21184.0
2015-12-16 14:30:00,30.58,30.62,30.5,30.59,38140.0,24.4361,24.468,24.3721,24.444,38140.0
2015-12-16 14:35:00,30.59,30.65,30.58,30.61,34930.0,24.444,24.492,24.4361,24.46,34930.0
2015-12-16 14:40:00,30.6,30.65,30.58,30.61,29584.0,24.452,24.492,24.4361,24.46,29584.0
2015-12-16 14:45:00,30.61,30.68,30.6,30.67,42086.0,24.46,24.516,24.452,24.508,42086.0
2015-12-16 14:50:00,30.67,30.75,30.67,30.73,25508.0,24.508,24.5719,24.508,24.5559,25508.0
2015-12-16 14:55:00,30.74,30.85,30.74,30.84,44164.0,24.5639,24.6518,24.5639,24.6438,44164.0
2015-12-16 15:00:00,30.84,30.86,30.79,30.8,46624.0,24.6438,24.6598,24.6039,24.6119,46624.0
2015-12-16 15:05:00,30.8,30.8,30.76,30.77,40694.0,24.6119,24.6119,24.5799,24.5879,40694.0
2015-12-16 15:10:00,30.78,30.81,30.76,30.76,36450.0,24.5959,24.6198,24.5799,24.5799,36450.0
2015-12-16 15:15:00,30.76,30.8,30.75,30.8,46754.0,24.5799,24.6119,24.5719,24.6119,46754.0
2015-12-16 15:20:00,30.8,30.83,30.79,30.83,41756.0,24.6119,24.6358,24.6039,24.6358,41756.0
2015-12-16 15:25:00,30.83,30.86,30.79,30.85,70628.0,24.6358,24.6598,24.6039,24.6518,70628.0
2015-12-16 15:30:00,30.85,30.89,30.84,30.88,76628.0,24.6518,24.6838,24.6438,24.6758,76628.0
2015-12-16 15:35:00,30.88,30.98,30.88,30.96,65522.0,24.6758,24.7557,24.6758,24.7397,65522.0
2015-12-16 15:40:00,30.96,30.98,30.9,30.91,116264.0,24.7397,24.7557,24.6918,24.6997,116264.0
2015-12-16 15:45:00,30.9,30.93,30.86,30.89,169436.0,24.6918,24.7157,24.6598,24.6838,169436.0
2015-12-16 15:50:00,30.89,30.91,30.88,30.88,143282.0,24.6838,24.6997,24.6758,24.6758,143282.0
2015-12-16 15:55:00,30.88,30.89,30.84,30.85,232104.0,24.6758,24.6838,24.6438,24.6518,232104.0
2015-12-17 09:30:00,30.86,30.86,30.75,30.79,96794.0,24.6598,24.6598,24.5719,24.6039,96794.0
2015-12-17 09:35:00,30.77,30.8,30.7,30.72,43438.0,24.5879,24.6119,24.5319,24.5479,43438.0
2015-12-17 09:40:00,30.75,30.81,30.7,30.7,31584.0,24.5719,24.6198,24.5319,24.5319,31584.0
2015-12-17 09:45:00,30.7,30.73,30.68,30.72,21016.0,24.5319,24.5559,24.516,24.5479,21016.0
2015-12-17 09:50:00,30.73,30.73,30.68,30.71,13042.0,24.5559,24.5559,24.516,24.5399,13042.0
2015-12-17 09:55:00,30.73,30.75,30.72,30.74,37324.0,24.5559,24.5719,24.5479,24.5639,37324.0
2015-12-17 10:00:00,30.72,30.74,30.67,30.74,39570.0,24.5479,24.5639,24.508,24.5639,39570.0
2015-12-17 10:05:00,30.73,30.75,30.7,30.7,27324.0,24.5559,24.5719,24.5319,24.5319,27324.0
2015-12-17 10:10:00,30.7,30.76,30.7,30.75,32120.0,24.5319,24.5799,24.5319,24.5719,32120.0
2015-12-17 10:15:00,30.75,30.75,30.59,30.61,50518.0,24.5719,24.5719,24.444,24.46,50518.0
2015-12-17 10:20:00,30.61,30.69,30.61,30.62,32310.0,24.46,24.524,24.46,24.468,32310.0
2015-12-17 10:25:00,30.63,30.68,30.63,30.67,16756.0,24.476,24.516,24.476,24.508,16756.0
2015-12-17 10:30:00,30.68,30.73,30.67,30.69,15134.0,24.516,24.5559,24.508,24.524,15134.0
2015-12-17 10:35:00,30.68,30.69,30.67,30.68,31850.0,24.516,24.524,24.508,24.516,31850.0
2015-12-17 10:40:00,30.68,30.71,30.68,30.69,23500.0,24.516,24.5399,24.516,24.524,23500.0
2015-12-17 10:45:00,30.68,30.68,30.55,30.55,43022.0,24.516,24.516,24.4121,24.4121,43022.0
2015-12-17 10:50:00,30.55,30.57,30.53,30.56,21748.0,24.4121,24.4281,24.3961,24.4201,21748.0
2015-12-17 10:55:00,30.56,30.59,30.53,30.58,17682.0,24.4201,24.444,24.3961,24.4361,17682.0
2015-12-17 11:00:00,30.58,30.6,30.56,30.59,14594.0,24.4361,24.452,24.4201,24.444,14594.0
2015-12-17 11:05:00,30.59,30.61,30.52,30.55,20672.0,24.444,24.46,24.3881,24.4121,20672.0
2015-12-17 11:10:00,30.55,30.61,30.52,30.52,23726.0,24.4121,24.46,24.3881,24.3881,23726.0
2015-12-17 11:15:00,30.52,30.52,30.47,30.47,71384.0,24.3881,24.3881,24.3482,24.3482,71384.0
2015-12-17 11:20:00,30.47,30.47,30.41,30.44,52470.0,24.3482,24.3482,24.3002,24.3242,52470.0
2015-12-17 11:25:00,30.43,30.46,30.43,30.45,30270.0,24.3162,24.3402,24.3162,24.3322,30270.0
2015-12-17 11:30:00,30.44,30.44,30.4,30.43,27066.0,24.3242,24.3242,24.2922,24.3162,27066.0
2015-12-17 11:35:00,30.43,30.53,30.42,30.5,32864.0,24.3162,24.3961,24.3082,24.3721,32864.0
2015-12-17 11:40:00,30.5,30.54,30.49,30.5,12320.0,24.3721,24.4041,24.3641,24.3721,12320.0
2015-12-17 11:45:00,30.49,30.5,30.47,30.49,16194.0,24.3641,24.3721,24.3482,24.3641,16194.0
2015-12-17 11:50:00,30.5,30.5,30.47,30.47,24466.0,24.3721,24.3721,24.3482,24.3482,24466.0
2015-12-17 11:55:00,30.47,30.47,30.43,30.45,27154.0,24.3482,24.3482,24.3162,24.3322,27154.0
2015-12-17 12:00:00,30.44,30.44,30.38,30.38,21512.0,24.3242,24.3242,24.2762,24.2762,21512.0
2015-12-17 12:05:00,30.36,30.46,30.36,30.46,25168.0,24.2603,24.3402,24.2603,24.3402,25168.0
2015-12-17 12:10:00,30.46,30.49,30.46,30.48,31302.0,24.3402,24.3641,24.3402,24.3561,31302.0
2015-12-17 12:15:00,30.48,30.5,30.46,30.48,27020.0,24.3561,24.3721,24.3402,24.3561,27020.0
2015-12-17 12:20:00,30.48,30.48,30.42,30.43,26028.0,24.3561,24.3561,24.3082,24.3162,26028.0
2015-12-17 12:25:00,30.43,30.43,30.4,30.41,20468.0,24.3162,24.3162,24.2922,24.3002,20468.0
2015-12-17 12:30:00,30.42,30.46,30.41,30.45,11274.0,24.3082,24.3402,24.3002,24.3322,11274.0
2015-12-17 12:35:00,30.44,30.44,30.39,30.4,17434.0,24.3242,24.3242,24.2842,24.2922,17434.0
2015-12-17 12:40:00,30.4,30.4,30.32,30.33,41276.0,24.2922,24.2922,24.2283,24.2363,41276.0
2015-12-17 12:45:00,30.33,30.36,30.29,30.32,29528.0,24.2363,24.2603,24.2043,24.2283,29528.0
2015-12-17 12:50:00,30.32,30.35,30.3,30.34,25614.0,24.2283,24.2523,24.2123,24.2443,25614.0
2015-12-17 12:55:00,30.33,30.38,30.32,30.38,17804.0,24.2363,24.2762,24.2283,24.2762,17804.0
2015-12-17 13:00:00,30.38,30.38,30.33,30.38,27790.0,24.2762,24.2762,24.2363,24.2762,27790.0
2015-12-17 13:05:00,30.38,30.43,30.36,30.42,32994.0,24.2762,24.3162,24.2603,24.3082,32994.0
2015-12-17 13:10:00,30.42,30.43,30.4,30.42,25700.0,24.3082,24.3162,24.2922,24.3082,25700.0
2015-12-17 13:15:00,30.41,30.41,30.36,30.38,33328.0,24.3002,24.3002,24.2603,24.2762,33328.0
2015-12-17 13:20:00,30.37,30.43,30.37,30.43,43546.0,24.2682,24.3162,24.2682,24.3162,43546.0
2015-12-17 13:25:00,30.43,30.44,30.37,30.38,38162.0,24.3162,24.3242,24.2682,24.2762,38162.0
2015-12-17 13:30:00,30.39,30.4,30.36,30.36,28376.0,24.2842,24.2922,24.2603,24.2603,28376.0
2015-12-17 13:35:00,30.36,30.36,30.33,30.36,25212.0,24.2603,24.2603,24.2363,24.2603,25212.0
2015-12-17 13:40:00,30.36,30.43,30.36,30.42,36926.0,24.2603,24.3162,24.2603,24.3082,36926.0
2015-12-17 13:45:00,30.42,30.46,30.42,30.44,31844.0,24.3082,24.3402,24.3082,24.3242,31844.0
2015-12-17 13:50:00,30.43,30.44,30.43,30.44,33540.0,24.3162,24.3242,24.3162,24.3242,33540.0
2015-12-17 13:55:00,30.43,30.47,30.43,30.46,28912.0,24.3162,24.3482,24.3162,24.3402,28912.0
2015-12-17 14:00:00,30.45,30.46,30.43,30.45,25388.0,24.3322,24.3402,24.3162,24.3322,25388.0
2015-12-17 14:05:00,30.45,30.45,30.37,30.38,43520.0,24.3322,24.3322,24.2682,24.2762,43520.0
2015-12-17 14:10:00,30.38,30.38,30.32,30.34,44038.0,24.2762,24.2762,24.2283,24.2443,44038.0
2015-12-17 14:15:00,30.33,30.37,30.32,30.36,40654.0,24.2363,24.2682,24.2283,24.2603,40654.0
2015-12-17 14:20:00,30.36,30.37,30.31,30.31,28718.0,24.2603,24.2682,24.2203,24.2203,28718.0
2015-12-17 14:25:00,30.31,30.34,30.29,30.29,77376.0,24.2203,24.2443,24.2043,24.2043,77376.0
2015-12-17 14:30:00,30.29,30.32,30.27,30.27,42924.0,24.2043,24.2283,24.1883,24.1883,42924.0
2015-12-17 14:35:00,30.27,30.29,30.25,30.29,41572.0,24.1883,24.2043,24.1724,24.2043,41572.0
2015-12-17 14:40:00,30.28,30.28,30.25,30.28,40654.0,24.1963,24.1963,24.1724,24.1963,40654.0
2015-12-17 14:45:00,30.28,30.28,30.23,30.23,45982.0,24.1963,24.1963,24.1564,24.1564,45982.0
2015-12-17 14:50:00,30.23,30.25,30.23,30.25,35432.0,24.1564,24.1724,24.1564,24.1724,35432.0
2015-12-17 14:55:00,30.25,30.29,30.25,30.28,40402.0,24.1724,24.2043,24.1724,24.1963,40402.0
2015-12-17 15:00:00,30.28,30.32,30.28,30.3,40446.0,24.1963,24.2283,24.1963,24.2123,40446.0
2015-12-17 15:05:00,30.3,30.34,30.27,30.31,41116.0,24.2123,24.2443,24.1883,24.2203,41116.0
2015-12-17 15:10:00,30.31,30.34,30.3,30.33,55010.0,24.2203,24.2443,24.2123,24.2363,55010.0
2015-12-17 15:15:00,30.33,30.35,30.32,30.32,68570.0,24.2363,24.2523,24.2283,24.2283,68570.0
2015-12-17 15:20:00,30.32,30.32,30.28,30.31,62482.0,24.2283,24.2283,24.1963,24.2203,62482.0
2015-12-17 15:25:00,30.31,30.35,30.29,30.31,45182.0,24.2203,24.2523,24.2043,24.2203,45182.0
2015-12-17 15:30:00,30.31,30.36,30.3,30.36,106458.0,24.2203,24.2603,24.2123,24.2603,106458.0
2015-12-17 15:35:00,30.36,30.41,30.36,30.37,72922.0,24.2603,24.3002,24.2603,24.2682,72922.0
2015-12-17 15:40:00,30.36,30.39,30.34,30.35,93744.0,24.2603,24.2842,24.2443,24.2523,93744.0
2015-12-17 15:45:00,30.34,30.36,30.33,30.34,111826.0,24.2443,24.2603,24.2363,24.2443,111826.0
2015-12-17 15:50:00,30.33,30.35,30.29,30.3,70898.0,24.2363,24.2523,24.2043,24.2123,70898.0
2015-12-17 15:55:00,30.29,30.3,30.19,30.2,193166.0,24.2043,24.2123,24.1244,24.1324,193166.0
2015-12-18 09:30:00,29.99,30.0,29.88,29.92,590576.0,23.9646,23.9726,23.8767,23.9087,590576.0
2015-12-18 09:35:00,29.93,29.93,29.78,29.78,77590.0,23.9166,23.9166,23.7968,23.7968,77590.0
2015-12-18 09:40:00,29.79,29.84,29.75,29.77,49444.0,23.8048,23.8447,23.7728,23.7888,49444.0
2015-12-18 09:45:00,29.78,29.81,29.75,29.78,38838.0,23.7968,23.8208,23.7728,23.7968,38838.0
2015-12-18 09:50:00,29.78,29.81,29.75,29.79,20678.0,23.7968,23.8208,23.7728,23.8048,20678.0
2015-12-18 09:55:00,29.79,29.86,29.79,29.86,26558.0,23.8048,23.8607,23.8048,23.8607,26558.0
2015-12-18 10:00:00,29.87,29.88,29.82,29.85,15594.0,23.8687,23.8767,23.8287,23.8527,15594.0
2015-12-18 10:05:00,29.85,29.86,29.81,29.81,82270.0,23.8527,23.8607,23.8208,23.8208,82270.0
2015-12-18 10:10:00,29.8,29.8,29.72,29.74,92468.0,23.8128,23.8128,23.7488,23.7648,92468.0
2015-12-18 10:15:00,29.73,29.78,29.69,29.72,30102.0,23.7568,23.7968,23.7249,23.7488,30102.0
2015-12-18 10:20:00,29.7,29.79,29.7,29.79,20616.0,23.7329,23.8048,23.7329,23.8048,20616.0
2015-12-18 10:25:00,29.78,29.78,29.67,29.69,25614.0,23.7968,23.7968,23.7089,23.7249,25614.0
2015-12-18 10:30:00,29.68,29.7,29.6,29.64,23446.0,23.7169,23.7329,23.6529,23.6849,23446.0
2015-12-18 10:35:00,29.64,29.67,29.61,29.61,22860.0,23.6849,23.7089,23.6609,23.6609,22860.0
2015-12-18 10:40:00,29.61,29.68,29.61,29.65,25164.0,23.6609,23.7169,23.6609,23.6929,25164.0
2015-12-18 10:45:00,29.66,29.72,29.65,29.65,27120.0,23.7009,23.7488,23.6929,23.6929,27120.0
2015-12-18 10:50:00,29.67,29.74,29.67,29.71,21504.0,23.7089,23.7648,23.7089,23.7408,21504.0
2015-12-18 10:55:00,29.72,29.75,29.67,29.75,19696.0,23.7488,23.7728,23.7089,23.7728,19696.0
2015-12-18 11:00:00,29.75,29.77,29.7,29.74,30642.0,23.7728,23.7888,23.7329,23.7648,30642.0
2015-12-18 11:05:00,29.75,29.77,29.68,29.69,22002.0,23.7728,23.7888,23.7169,23.7249,22002.0
2015-12-18 11:10:00,29.68,29.75,29.68,29.75,20762.0,23.7169,23.7728,23.7169,23.7728,20762.0
2015-12-18 11:15:00,29.75,29.76,29.67,29.68,53736.0,23.7728,23.7808,23.7089,23.7169,53736.0
2015-12-18 11:20:00,29.69,29.71,29.66,29.68,38794.0,23.7249,23.7408,23.7009,23.7169,38794.0
2015-12-18 11:25:00,29.68,29.71,29.63,29.64,19194.0,23.7169,23.7408,23.6769,23.6849,19194.0
2015-12-18 11:30:00,29.64,29.67,29.62,29.62,25088.0,23.6849,23.7089,23.6689,23.6689,25088.0
2015-12-18 11:35:00,29.61,29.65,29.61,29.64,26552.0,23.6609,23.6929,23.6609,23.6849,26552.0
2015-12-18 11:40:00,29.65,29.65,29.58,29.58,38374.0,23.6929,23.6929,23.637,23.637,38374.0
2015-12-18 11:45:00,29.59,29.6,29.54,29.54,28038.0,23.645,23.6529,23.605,23.605,28038.0
2015-12-18 11:50:00,29.55,29.55,29.5,29.52,28766.0,23.613,23.613,23.573,23.589,28766.0
2015-12-18 11:55:00,29.52,29.52,29.5,29.51,27742.0,23.589,23.589,23.573,23.581,27742.0
2015-12-18 12:00:00,29.51,29.52,29.49,29.52,37508.0,23.581,23.589,23.565,23.589,37508.0
2015-12-18 12:05:00,29.51,29.55,29.5,29.52,19332.0,23.581,23.613,23.573,23.589,19332.0
2015-12-18 12:10:00,29.52,29.52,29.49,29.49,37550.0,23.589,23.589,23.565,23.565,37550.0
2015-12-18 12:15:00,29.49,29.5,29.38,29.38,93704.0,23.565,23.573,23.4771,23.4771,93704.0
2015-12-18 12:20:00,29.39,29.45,29.39,29.42,143610.0,23.4851,23.5331,23.4851,23.5091,143610.0
2015-12-18 12:25:00,29.43,29.46,29.41,29.43,47750.0,23.5171,23.5411,23.5011,23.5171,47750.0
2015-12-18 12:30:00,29.43,29.43,29.36,29.38,61670.0,23.5171,23.5171,23.4612,23.4771,61670.0
2015-12-18 12:35:00,29.38,29.38,29.32,29.33,40088.0,23.4771,23.4771,23.4292,23.4372,40088.0
2015-12-18 12:40:00,29.34,29.38,29.33,29.37,63938.0,23.4452,23.4771,23.4372,23.4692,63938.0
2015-12-18 12:45:00,29.36,29.38,29.34,29.35,69510.0,23.4612,23.4771,23.4452,23.4532,69510.0
2015-12-18 12:50:00,29.35,29.36,29.32,29.36,53408.0,23.4532,23.4612,23.4292,23.4612,53408.0
2015-12-18 12:55:00,29.37,29.38,29.32,29.32,60610.0,23.4692,23.4771,23.4292,23.4292,60610.0
2015-12-18 13:00:00,29.33,29.36,29.32,29.33,41884.0,23.4372,23.4612,23.4292,23.4372,41884.0
2015-12-18 13:05:00,29.33,29.39,29.33,29.36,43738.0,23.4372,23.4851,23.4372,23.4612,43738.0
2015-12-18 13:10:00,29.36,29.36,29.33,29.34,35878.0,23.4612,23.4612,23.4372,23.4452,35878.0
2015-12-18 13:15:00,29.35,29.36,29.31,29.33,46940.0,23.4532,23.4612,23.4212,23.4372,46940.0
2015-12-18 13:20:00,29.33,29.34,29.29,29.3,36818.0,23.4372,23.4452,23.4052,23.4132,36818.0
2015-12-18 13:25:00,29.3,29.3,29.27,29.27,41880.0,23.4132,23.4132,23.3892,23.3892,41880.0
2015-12-18 13:30:00,29.28,29.34,29.27,29.32,55474.0,23.3972,23.4452,23.3892,23.4292,55474.0
2015-12-18 13:35:00,29.31,29.32,29.27,29.27,18002.0,23.4212,23.4292,23.3892,23.3892,18002.0
2015-12-18 13:40:00,29.28,29.33,29.28,29.29,40694.0,23.3972,23.4372,23.3972,23.4052,40694.0
2015-12-18 13:45:00,29.28,29.29,29.25,29.27,40672.0,23.3972,23.4052,23.3733,23.3892,40672.0
2015-12-18 13:50:00,29.27,29.32,29.27,29.29,31396.0,23.3892,23.4292,23.3892,23.4052,31396.0
2015-12-18 13:55:00,29.28,29.32,29.27,29.3,26804.0,23.3972,23.4292,23.3892,23.4132,26804.0
2015-12-18 14:00:00,29.3,29.35,29.3,29.31,23496.0,23.4132,23.4532,23.4132,23.4212,23496.0
2015-12-18 14:05:00,29.32,29.38,29.32,29.36,22900.0,23.4292,23.4771,23.4292,23.4612,22900.0
2015-12-18 14:10:00,29.35,29.38,29.31,29.31,40240.0,23.4532,23.4771,23.4212,23.4212,40240.0
2015-12-18 14:15:00,29.32,29.35,29.27,29.32,128896.0,23.4292,23.4532,23.3892,23.4292,128896.0
2015-12-18 14:20:00,29.32,29.37,29.32,29.36,147264.0,23.4292,23.4692,23.4292,23.4612,147264.0
2015-12-18 14:25:00,29.36,29.41,29.36,29.4,64860.0,23.4612,23.5011,23.4612,23.4931,64860.0
2015-12-18 14:30:00,29.4,29.4,29.36,29.36,40946.0,23.4931,23.4931,23.4612,23.4612,40946.0
2015-12-18 14:35:00,29.37,29.39,29.35,29.35,27910.0,23.4692,23.4851,23.4532,23.4532,27910.0
2015-12-18 14:40:00,29.35,29.35,29.27,29.27,28164.0,23.4532,23.4532,23.3892,23.3892,28164.0
2015-12-18 14:45:00,29.27,29.3,29.25,29.26,32308.0,23.3892,23.4132,23.3733,23.3813,32308.0
2015-12-18 14:50:00,29.26,29.3,29.26,29.29,29582.0,23.3813,23.4132,23.3813,23.4052,29582.0
2015-12-18 14:55:00,29.3,29.31,29.25,29.25,24438.0,23.4132,23.4212,23.3733,23.3733,24438.0
2015-12-18 15:00:00,29.25,29.31,29.25,29.26,25754.0,23.3733,23.4212,23.3733,23.3813,25754.0
2015-12-18 15:05:00,29.26,29.33,29.26,29.32,42498.0,23.3813,23.4372,23.3813,23.4292,42498.0
2015-12-18 15:10:00,29.32,29.32,29.27,29.27,43766.0,23.4292,23.4292,23.3892,23.3892,43766.0
2015-12-18 15:15:00,29.26,29.26,29.19,29.22,69778.0,23.3813,23.3813,23.3253,23.3493,69778.0
2015-12-18 15:20:00,29.21,29.22,29.16,29.21,39686.0,23.3413,23.3493,23.3013,23.3413,39686.0
2015-12-18 15:25:00,29.21,29.26,29.21,29.24,55170.0,23.3413,23.3813,23.3413,23.3653,55170.0
2015-12-18 15:30:00,29.24,29.29,29.23,29.28,91432.0,23.3653,23.4052,23.3573,23.3972,91432.0
2015-12-18 15:35:00,29.28,29.31,29.26,29.27,117058.0,23.3972,23.4212,23.3813,23.3892,117058.0
2015-12-18 15:40:00,29.26,29.29,29.25,29.29,118940.0,23.3813,23.4052,23.3733,23.4052,118940.0
2015-12-18 15:45:00,29.29,29.31,29.25,29.27,180470.0,23.4052,23.4212,23.3733,23.3892,180470.0
2015-12-18 15:50:00,29.27,29.29,29.23,29.23,150450.0,23.3892,23.4052,23.3573,23.3573,150450.0
2015-12-18 15:55:00,29.24,29.25,29.15,29.16,445786.0,23.3653,23.3733,23.2934,23.3013,445786.0
2015-12-21 09:30:00,29.2,29.42,29.15,29.36,221000.0,23.3333,23.5091,23.2934,23.4612,221000.0
2015-12-21 09:35:00,29.38,29.39,29.33,29.37,29088.0,23.4771,23.4851,23.4372,23.4692,29088.0
2015-12-21 09:40:00,29.35,29.4,29.32,29.39,37300.0,23.4532,23.4931,23.4292,23.4851,37300.0
2015-12-21 09:45:00,29.39,29.45,29.35,29.45,26710.0,23.4851,23.5331,23.4532,23.5331,26710.0
2015-12-21 09:50:00,29.43,29.43,29.36,29.36,28428.0,23.5171,23.5171,23.4612,23.4612,28428.0
2015-12-21 09:55:00,29.36,29.37,29.32,29.32,24404.0,23.4612,23.4692,23.4292,23.4292,24404.0
2015-12-21 10:00:00,29.35,29.38,29.34,29.36,28208.0,23.4532,23.4771,23.4452,23.4612,28208.0
2015-12-21 10:05:00,29.37,29.42,29.37,29.42,34796.0,23.4692,23.5091,23.4692,23.5091,34796.0
2015-12-21 10:10:00,29.42,29.43,29.38,29.38,20462.0,23.5091,23.5171,23.4771,23.4771,20462.0
2015-12-21 10:15:00,29.37,29.38,29.3,29.32,25698.0,23.4692,23.4771,23.4132,23.4292,25698.0
2015-12-21 10:20:00,29.32,29.34,29.3,29.34,23234.0,23.4292,23.4452,23.4132,23.4452,23234.0
2015-12-21 10:25:00,29.33,29.36,29.33,29.35,29694.0,23.4372,23.4612,23.4372,23.4532,29694.0
2015-12-21 10:30:00,29.35,29.4,29.35,29.39,25760.0,23.4532,23.4931,23.4532,23.4851,25760.0
2015-12-21 10:35:00,29.4,29.41,29.37,29.39,37306.0,23.4931,23.5011,23.4692,23.4851,37306.0
2015-12-21 10:40:00,29.39,29.4,29.37,29.38,26032.0,23.4851,23.4931,23.4692,23.4771,26032.0
2015-12-21 10:45:00,29.38,29.39,29.32,29.33,23666.0,23.4771,23.4851,23.4292,23.4372,23666.0
2015-12-21 10:50:00,29.33,29.34,29.31,29.32,53202.0,23.4372,23.4452,23.4212,23.4292,53202.0
2015-12-21 10:55:00,29.32,29.36,29.3,29.35,28340.0,23.4292,23.4612,23.4132,23.4532,28340.0
2015-12-21 11:00:00,29.34,29.36,29.31,29.31,21680.0,23.4452,23.4612,23.4212,23.4212,21680.0
2015-12-21 11:05:00,29.3,29.31,29.29,29.3,24056.0,23.4132,23.4212,23.4052,23.4132,24056.0
2015-12-21 11:10:00,29.31,29.31,29.25,29.26,30508.0,23.4212,23.4212,23.3733,23.3813,30508.0
2015-12-21 11:15:00,29.25,29.27,29.25,29.27,27908.0,23.3733,23.3892,23.3733,23.3892,27908.0
2015-12-21 11:20:00,29.27,29.3,29.25,29.25,30854.0,23.3892,23.4132,23.3733,23.3733,30854.0
2015-12-21 11:25:00,29.24,29.28,29.22,29.26,45054.0,23.3653,23.3972,23.3493,23.3813,45054.0
2015-12-21 11:30:00,29.26,29.26,29.15,29.16,27086.0,23.3813,23.3813,23.2934,23.3013,27086.0
2015-12-21 11:35:00,29.15,29.2,29.15,29.15,16518.0,23.2934,23.3333,23.2934,23.2934,16518.0
2015-12-21 11:40:00,29.15,29.18,29.14,29.17,20124.0,23.2934,23.3173,23.2854,23.3093,20124.0
2015-12-21 11:45:00,29.17,29.18,29.1,29.1,19916.0,23.3093,23.3173,23.2534,23.2534,19916.0
2015-12-21 11:50:00,29.11,29.13,29.08,29.11,26150.0,23.2614,23.2774,23.2374,23.2614,26150.0
2015-12-21 11:55:00,29.11,29.15,29.1,29.14,26086.0,23.2614,23.2934,23.2534,23.2854,26086.0
2015-12-21 12:00:00,29.14,29.15,29.11,29.11,20722.0,23.2854,23.2934,23.2614,23.2614,20722.0
2015-12-21 12:05:00,29.11,29.15,29.11,29.11,36674.0,23.2614,23.2934,23.2614,23.2614,36674.0
2015-12-21 12:10:00,29.12,29.14,29.11,29.13,17052.0,23.2694,23.2854,23.2614,23.2774,17052.0
2015-12-21 12:15:00,29.13,29.13,29.11,29.13,36210.0,23.2774,23.2774,23.2614,23.2774,36210.0
2015-12-21 12:20:00,29.13,29.17,29.11,29.17,18674.0,23.2774,23.3093,23.2614,23.3093,18674.0
2015-12-21 12:25:00,29.16,29.16,29.11,29.11,11988.0,23.3013,23.3013,23.2614,23.2614,11988.0
2015-12-21 12:30:00,29.11,29.18,29.11,29.18,22708.0,23.2614,23.3173,23.2614,23.3173,22708.0
2015-12-21 12:35:00,29.17,29.22,29.17,29.18,18426.0,23.3093,23.3493,23.3093,23.3173,18426.0
2015-12-21 12:40:00,29.18,29.18,29.16,29.17,10806.0,23.3173,23.3173,23.3013,23.3093,10806.0
2015-12-21 12:45:00,29.18,29.2,29.16,29.16,13998.0,23.3173,23.3333,23.3013,23.3013,13998.0
2015-12-21 12:50:00,29.16,29.22,29.16,29.21,16616.0,23.3013,23.3493,23.3013,23.3413,16616.0
2015-12-21 12:55:00,29.21,29.22,29.2,29.2,13036.0,23.3413,23.3493,23.3333,23.3333,13036.0
2015-12-21 13:00:00,29.2,29.21,29.18,29.2,16800.0,23.3333,23.3413,23.3173,23.3333,16800.0
2015-12-21 13:05:00,29.2,29.21,29.18,29.19,16492.0,23.3333,23.3413,23.3173,23.3253,16492.0
2015-12-21 13:10:00,29.19,29.21,29.18,29.21,17418.0,23.3253,23.3413,23.3173,23.3413,17418.0
2015-12-21 13:15:00,29.21,29.21,29.18,29.18,17768.0,23.3413,23.3413,23.3173,23.3173,17768.0
2015-12-21 13:20:00,29.18,29.22,29.18,29.22,15206.0,23.3173,23.3493,23.3173,23.3493,15206.0
2015-12-21 13:25:00,29.22,29.24,29.19,29.2,19558.0,23.3493,23.3653,23.3253,23.3333,19558.0
2015-12-21 13:30:00,29.2,29.24,29.2,29.24,16412.0,23.3333,23.3653,23.3333,23.3653,16412.0
2015-12-21 13:35:00,29.24,29.25,29.22,29.24,11770.0,23.3653,23.3733,23.3493,23.3653,11770.0
2015-12-21 13:40:00,29.24,29.25,29.21,29.22,10104.0,23.3653,23.3733,23.3413,23.3493,10104.0
2015-12-21 13:45:00,29.22,29.23,29.2,29.23,13334.0,23.3493,23.3573,23.3333,23.3573,13334.0
2015-12-21 13:50:00,29.22,29.23,29.2,29.2,18534.0,23.3493,23.3573,23.3333,23.3333,18534.0
2015-12-21 13:55:00,29.2,29.23,29.2,29.23,22336.0,23.3333,23.3573,23.3333,23.3573,22336.0
2015-12-21 14:00:00,29.23,29.25,29.22,29.22,13856.0,23.3573,23.3733,23.3493,23.3493,13856.0
2015-12-21 14:05:00,29.22,29.23,29.21,29.22,19686.0,23.3493,23.3573,23.3413,23.3493,19686.0
2015-12-21 14:10:00,29.23,29.23,29.2,29.22,23690.0,23.3573,23.3573,23.3333,23.3493,23690.0
2015-12-21 14:15:00,29.22,29.22,29.17,29.18,17130.0,23.3493,23.3493,23.3093,23.3173,17130.0
2015-12-21 14:20:00,29.18,29.18,29.15,29.17,34270.0,23.3173,23.3173,23.2934,23.3093,34270.0
2015-12-21 14:25:00,29.17,29.17,29.13,29.16,23896.0,23.3093,23.3093,23.2774,23.3013,23896.0
2015-12-21 14:30:00,29.16,29.17,29.14,29.15,42966.0,23.3013,23.3093,23.2854,23.2934,42966.0
2015-12-21 14:35:00,29.15,29.18,29.15,29.18,25440.0,23.2934,23.3173,23.2934,23.3173,25440.0
2015-12-21 14:40:00,29.18,29.18,29.12,29.14,24690.0,23.3173,23.3173,23.2694,23.2854,24690.0
2015-12-21 14:45:00,29.15,29.15,29.12,29.13,26918.0,23.2934,23.2934,23.2694,23.2774,26918.0
2015-12-21 14:50:00,29.13,29.13,29.11,29.11,47992.0,23.2774,23.2774,23.2614,23.2614,47992.0
2015-12-21 14:55:00,29.11,29.13,29.11,29.12,39278.0,23.2614,23.2774,23.2614,23.2694,39278.0
2015-12-21 15:00:00,29.12,29.15,29.11,29.15,39136.0,23.2694,23.2934,23.2614,23.2934,39136.0
2015-12-21 15:05:00,29.15,29.15,29.08,29.08,41292.0,23.2934,23.2934,23.2374,23.2374,41292.0
2015-12-21 15:10:00,29.08,29.11,29.07,29.11,40242.0,23.2374,23.2614,23.2294,23.2614,40242.0
2015-12-21 15:15:00,29.11,29.12,29.06,29.06,41428.0,23.2614,23.2694,23.2214,23.2214,41428.0
2015-12-21 15:20:00,29.06,29.08,29.05,29.06,42634.0,23.2214,23.2374,23.2134,23.2214,42634.0
2015-12-21 15:25:00,29.07,29.11,29.06,29.11,48272.0,23.2294,23.2614,23.2214,23.2614,48272.0
2015-12-21 15:30:00,29.11,29.14,29.1,29.11,66138.0,23.2614,23.2854,23.2534,23.2614,66138.0
2015-12-21 15:35:00,29.11,29.18,29.11,29.15,78554.0,23.2614,23.3173,23.2614,23.2934,78554.0
2015-12-21 15:40:00,29.15,29.2,29.15,29.16,103212.0,23.2934,23.3333,23.2934,23.3013,103212.0
2015-12-21 15:45:00,29.16,29.2,29.14,29.18,146152.0,23.3013,23.3333,23.2854,23.3173,146152.0
2015-12-21 15:50:00,29.18,29.22,29.16,29.21,175456.0,23.3173,23.3493,23.3013,23.3413,175456.0
2015-12-21 15:55:00,29.2,29.25,29.2,29.25,341322.0,23.3333,23.3733,23.3333,23.3733,341322.0
2015-12-22 09:30:00,29.29,29.44,29.29,29.42,160014.0,23.4052,23.5251,23.4052,23.5091,160014.0
2015-12-22 09:35:00,29.41,29.43,29.32,29.32,30724.0,23.5011,23.5171,23.4292,23.4292,30724.0
2015-12-22 09:40:00,29.35,29.39,29.32,29.36,24506.0,23.4532,23.4851,23.4292,23.4612,24506.0
2015-12-22 09:45:00,29.37,29.37,29.29,29.32,26772.0,23.4692,23.4692,23.4052,23.4292,26772.0
2015-12-22 09:50:00,29.31,29.31,29.25,29.29,37764.0,23.4212,23.4212,23.3733,23.4052,37764.0
2015-12-22 09:55:00,29.31,29.31,29.27,29.28,51908.0,23.4212,23.4212,23.3892,23.3972,51908.0
2015-12-22 10:00:00,29.29,29.31,29.25,29.28,95486.0,23.4052,23.4212,23.3733,23.3972,95486.0
2015-12-22 10:05:00,29.29,29.35,29.27,29.34,91372.0,23.4052,23.4532,23.3892,23.4452,91372.0
2015-12-22 10:10:00,29.35,29.39,29.33,29.36,67212.0,23.4532,23.4851,23.4372,23.4612,67212.0
2015-12-22 10:15:00,29.36,29.39,29.31,29.36,70736.0,23.4612,23.4851,23.4212,23.4612,70736.0
2015-12-22 10:20:00,29.36,29.39,29.32,29.36,90944.0,23.4612,23.4851,23.4292,23.4612,90944.0
2015-12-22 10:25:00,29.36,29.41,29.35,29.41,20052.0,23.4612,23.5011,23.4532,23.5011,20052.0
2015-12-22 10:30:00,29.4,29.4,29.33,29.33,14858.0,23.4931,23.4931,23.4372,23.4372,14858.0
2015-12-22 10:35:00,29.33,29.4,29.33,29.4,21228.0,23.4372,23.4931,23.4372,23.4931,21228.0
2015-12-22 10:40:00,29.4,29.4,29.36,29.36,14054.0,23.4931,23.4931,23.4612,23.4612,14054.0
2015-12-22 10:45:00,29.36,29.41,29.36,29.36,18156.0,23.4612,23.5011,23.4612,23.4612,18156.0
2015-12-22 10:50:00,29.36,29.37,29.32,29.33,21918.0,23.4612,23.4692,23.4292,23.4372,21918.0
2015-12-22 10:55:00,29.34,29.35,29.32,29.35,13044.0,23.4452,23.4532,23.4292,23.4532,13044.0
2015-12-22 11:00:00,29.36,29.38,29.35,29.38,20050.0,23.4612,23.4771,23.4532,23.4771,20050.0
2015-12-22 11:05:00,29.39,29.43,29.39,29.4,31796.0,23.4851,23.5171,23.4851,23.4931,31796.0
2015-12-22 11:10:00,29.4,29.42,29.39,29.4,12740.0,23.4931,23.5091,23.4851,23.4931,12740.0
2015-12-22 11:15:00,29.4,29.41,29.38,29.39,12902.0,23.4931,23.5011,23.4771,23.4851,12902.0
2015-12-22 11:20:00,29.39,29.4,29.36,29.36,13822.0,23.4851,23.4931,23.4612,23.4612,13822.0
2015-12-22 11:25:00,29.36,29.36,29.33,29.35,24656.0,23.4612,23.4612,23.4372,23.4532,24656.0
2015-12-22 11:30:00,29.36,29.38,29.36,29.36,18202.0,23.4612,23.4771,23.4612,23.4612,18202.0
2015-12-22 11:35:00,29.36,29.44,29.36,29.43,22870.0,23.4612,23.5251,23.4612,23.5171,22870.0
2015-12-22 11:40:00,29.43,29.47,29.42,29.46,26742.0,23.5171,23.5491,23.5091,23.5411,26742.0
2015-12-22 11:45:00,29.45,29.49,29.45,29.47,18632.0,23.5331,23.565,23.5331,23.5491,18632.0
2015-12-22 11:50:00,29.48,29.48,29.43,29.46,17592.0,23.5571,23.5571,23.5171,23.5411,17592.0
2015-12-22 11:55:00,29.46,29.49,29.45,29.48,12046.0,23.5411,23.565,23.5331,23.5571,12046.0
2015-12-22 12:00:00,29.48,29.48,29.42,29.43,17260.0,23.5571,23.5571,23.5091,23.5171,17260.0
2015-12-22 12:05:00,29.43,29.46,29.42,29.46,12614.0,23.5171,23.5411,23.5091,23.5411,12614.0
2015-12-22 12:10:00,29.45,29.46,29.43,29.46,15880.0,23.5331,23.5411,23.5171,23.5411,15880.0
2015-12-22 12:15:00,29.46,29.52,29.46,29.49,23776.0,23.5411,23.589,23.5411,23.565,23776.0
2015-12-22 12:20:00,29.49,29.49,29.46,29.47,15606.0,23.565,23.565,23.5411,23.5491,15606.0
2015-12-22 12:25:00,29.47,29.49,29.46,29.48,7804.0,23.5491,23.565,23.5411,23.5571,7804.0
2015-12-22 12:30:00,29.49,29.51,29.48,29.51,14042.0,23.565,23.581,23.5571,23.581,14042.0
2015-12-22 12:35:00,29.51,29.53,29.5,29.51,35330.0,23.581,23.597,23.573,23.581,35330.0
2015-12-22 12:40:00,29.52,29.52,29.48,29.48,12896.0,23.589,23.589,23.5571,23.5571,12896.0
2015-12-22 12:45:00,29.49,29.5,29.48,29.48,16240.0,23.565,23.573,23.5571,23.5571,16240.0
2015-12-22 12:50:00,29.48,29.52,29.47,29.51,17466.0,23.5571,23.589,23.5491,23.581,17466.0
2015-12-22 12:55:00,29.51,29.54,29.51,29.54,12870.0,23.581,23.605,23.581,23.605,12870.0
2015-12-22 13:00:00,29.54,29.55,29.52,29.54,23204.0,23.605,23.613,23.589,23.605,23204.0
2015-12-22 13:05:00,29.54,29.57,29.54,29.54,21164.0,23.605,23.629,23.605,23.605,21164.0
2015-12-22 13:10:00,29.54,29.55,29.51,29.53,31398.0,23.605,23.613,23.581,23.597,31398.0
2015-12-22 13:15:00,29.52,29.54,29.52,29.53,13248.0,23.589,23.605,23.589,23.597,13248.0
2015-12-22 13:20:00,29.53,29.54,29.52,29.53,26898.0,23.597,23.605,23.589,23.597,26898.0
2015-12-22 13:25:00,29.52,29.53,29.5,29.52,26434.0,23.589,23.597,23.573,23.589,26434.0
2015-12-22 13:30:00,29.53,29.53,29.51,29.52,22560.0,23.597,23.597,23.581,23.589,22560.0
2015-12-22 13:35:00,29.53,29.57,29.52,29.56,13110.0,23.597,23.629,23.589,23.621,13110.0
2015-12-22 13:40:00,29.56,29.57,29.55,29.57,19022.0,23.621,23.629,23.613,23.629,19022.0
2015-12-22 13:45:00,29.58,29.63,29.57,29.63,15784.0,23.637,23.6769,23.629,23.6769,15784.0
2015-12-22 13:50:00,29.63,29.65,29.61,29.64,19528.0,23.6769,23.6929,23.6609,23.6849,19528.0
2015-12-22 13:55:00,29.64,29.66,29.63,29.65,9938.0,23.6849,23.7009,23.6769,23.6929,9938.0
2015-12-22 14:00:00,29.65,29.65,29.61,29.61,21828.0,23.6929,23.6929,23.6609,23.6609,21828.0
2015-12-22 14:05:00,29.62,29.63,29.59,29.59,18116.0,23.6689,23.6769,23.645,23.645,18116.0
2015-12-22 14:10:00,29.59,29.62,29.59,29.61,25154.0,23.645,23.6689,23.645,23.6609,25154.0
2015-12-22 14:15:00,29.61,29.64,29.61,29.63,82988.0,23.6609,23.6849,23.6609,23.6769,82988.0
2015-12-22 14:20:00,29.63,29.64,29.62,29.63,23470.0,23.6769,23.6849,23.6689,23.6769,23470.0
2015-12-22 14:25:00,29.63,29.64,29.61,29.61,30436.0,23.6769,23.6849,23.6609,23.6609,30436.0
2015-12-22 14:30:00,29.61,29.61,29.61,29.61,21758.0,23.6609,23.6609,23.6609,23.6609,21758.0
2015-12-22 14:35:00,29.61,29.63,29.61,29.62,34956.0,23.6609,23.6769,23.6609,23.6689,34956.0
2015-12-22 14:40:00,29.62,29.64,29.61,29.63,26270.0,23.6689,23.6849,23.6609,23.6769,26270.0
2015-12-22 14:45:00,29.63,29.64,29.61,29.61,18776.0,23.6769,23.6849,23.6609,23.6609,18776.0
2015-12-22 14:50:00,29.61,29.61,29.59,29.59,26106.0,23.6609,23.6609,23.645,23.645,26106.0
2015-12-22 14:55:00,29.59,29.62,29.59,29.61,52794.0,23.645,23.6689,23.645,23.6609,52794.0
2015-12-22 15:00:00,29.62,29.66,29.61,29.65,55316.0,23.6689,23.7009,23.6609,23.6929,55316.0
2015-12-22 15:05:00,29.66,29.67,29.64,29.66,27616.0,23.7009,23.7089,23.6849,23.7009,27616.0
2015-12-22 15:10:00,29.66,29.7,29.65,29.69,35308.0,23.7009,23.7329,23.6929,23.7249,35308.0
2015-12-22 15:15:00,29.68,29.73,29.68,29.72,21734.0,23.7169,23.7568,23.7169,23.7488,21734.0
2015-12-22 15:20:00,29.72,29.74,29.72,29.73,36028.0,23.7488,23.7648,23.7488,23.7568,36028.0
2015-12-22 15:25:00,29.74,29.75,29.71,29.71,32596.0,23.7648,23.7728,23.7408,23.7408,32596.0
2015-12-22 15:30:00,29.71,29.73,29.7,29.72,44460.0,23.7408,23.7568,23.7329,23.7488,44460.0
2015-12-22 15:35:00,29.71,29.73,29.69,29.72,45870.0,23.7408,23.7568,23.7249,23.7488,45870.0
2015-12-22 15:40:00,29.72,29.72,29.64,29.65,48456.0,23.7488,23.7488,23.6849,23.6929,48456.0
2015-12-22 15:45:00,29.64,29.65,29.6,29.61,100370.0,23.6849,23.6929,23.6529,23.6609,100370.0
2015-12-22 15:50:00,29.61,29.64,29.59,29.63,103772.0,23.6609,23.6849,23.645,23.6769,103772.0
2015-12-22 15:55:00,29.63,29.67,29.61,29.65,253594.0,23.6769,23.7089,23.6609,23.6929,253594.0
2015-12-23 09:30:00,29.9,29.96,29.87,29.92,106044.0,23.8927,23.9406,23.8687,23.9087,106044.0
2015-12-23 09:35:00,29.92,29.93,29.83,29.91,35450.0,23.9087,23.9166,23.8367,23.9007,35450.0
2015-12-23 09:40:00,29.91,29.97,29.9,29.95,27350.0,23.9007,23.9486,23.8927,23.9326,27350.0
2015-12-23 09:45:00,29.95,29.98,29.95,29.96,18228.0,23.9326,23.9566,23.9326,23.9406,18228.0
2015-12-23 09:50:00,29.97,30.05,29.97,29.98,18052.0,23.9486,24.0125,23.9486,23.9566,18052.0
2015-12-23 09:55:00,29.97,30.0,29.93,30.0,13014.0,23.9486,23.9726,23.9166,23.9726,13014.0
2015-12-23 10:00:00,29.99,30.04,29.99,29.99,17352.0,23.9646,24.0045,23.9646,23.9646,17352.0
2015-12-23 10:05:00,29.98,30.0,29.95,29.95,15578.0,23.9566,23.9726,23.9326,23.9326,15578.0
2015-12-23 10:10:00,29.96,30.0,29.95,29.98,30610.0,23.9406,23.9726,23.9326,23.9566,30610.0
2015-12-23 10:15:00,29.98,30.01,29.94,29.99,27056.0,23.9566,23.9806,23.9246,23.9646,27056.0
2015-12-23 10:20:00,30.0,30.01,29.94,29.94,14832.0,23.9726,23.9806,23.9246,23.9246,14832.0
2015-12-23 10:25:00,29.93,29.96,29.93,29.94,22170.0,23.9166,23.9406,23.9166,23.9246,22170.0
2015-12-23 10:30:00,29.96,29.98,29.94,29.98,16588.0,23.9406,23.9566,23.9246,23.9566,16588.0
2015-12-23 10:35:00,29.99,30.0,29.97,30.0,19004.0,23.9646,23.9726,23.9486,23.9726,19004.0
2015-12-23 10:40:00,30.01,30.02,30.0,30.0,9202.0,23.9806,23.9886,23.9726,23.9726,9202.0
2015-12-23 10:45:00,30.0,30.02,29.97,29.98,21004.0,23.9726,23.9886,23.9486,23.9566,21004.0
2015-12-23 10:50:00,29.98,30.01,29.98,30.0,19500.0,23.9566,23.9806,23.9566,23.9726,19500.0
2015-12-23 10:55:00,30.02,30.04,30.02,30.04,6810.0,23.9886,24.0045,23.9886,24.0045,6810.0
2015-12-23 11:00:00,30.03,30.04,29.99,29.99,33298.0,23.9966,24.0045,23.9646,23.9646,33298.0
2015-12-23 11:05:00,30.0,30.02,29.99,30.0,17486.0,23.9726,23.9886,23.9646,23.9726,17486.0
2015-12-23 11:10:00,30.0,30.04,30.0,30.02,10312.0,23.9726,24.0045,23.9726,23.9886,10312.0
2015-12-23 11:15:00,30.03,30.06,30.02,30.05,9302.0,23.9966,24.0205,23.9886,24.0125,9302.0
2015-12-23 11:20:00,30.04,30.04,29.99,30.0,22716.0,24.0045,24.0045,23.9646,23.9726,22716.0
2015-12-23 11:25:00,30.0,30.03,30.0,30.02,17762.0,23.9726,23.9966,23.9726,23.9886,17762.0
2015-12-23 11:30:00,30.02,30.05,30.0,30.01,17656.0,23.9886,24.0125,23.9726,23.9806,17656.0
2015-12-23 11:35:00,30.02,30.04,30.0,30.02,16170.0,23.9886,24.0045,23.9726,23.9886,16170.0
2015-12-23 11:40:00,30.02,30.04,30.01,30.04,11106.0,23.9886,24.0045,23.9806,24.0045,11106.0
2015-12-23 11:45:00,30.04,30.04,30.01,30.01,12706.0,24.0045,24.0045,23.9806,23.9806,12706.0
2015-12-23 11:50:00,30.02,30.02,30.0,30.0,19246.0,23.9886,23.9886,23.9726,23.9726,19246.0
2015-12-23 11:55:00,30.01,30.02,30.01,30.02,8366.0,23.9806,23.9886,23.9806,23.9886,8366.0
2015-12-23 12:00:00,30.02,30.06,30.02,30.05,12530.0,23.9886,24.0205,23.9886,24.0125,12530.0
2015-12-23 12:05:00,30.06,30.08,30.05,30.08,13886.0,24.0205,24.0365,24.0125,24.0365,13886.0
2015-12-23 12:10:00,30.08,30.1,30.08,30.09,11270.0,24.0365,24.0525,24.0365,24.0445,11270.0
2015-12-23 12:15:00,30.08,30.1,30.07,30.1,11838.0,24.0365,24.0525,24.0285,24.0525,11838.0
2015-12-23 12:20:00,30.1,30.16,30.1,30.14,23130.0,24.0525,24.1004,24.0525,24.0845,23130.0
2015-12-23 12:25:00,30.14,30.16,30.13,30.14,11604.0,24.0845,24.1004,24.0765,24.0845,11604.0
2015-12-23 12:30:00,30.13,30.14,30.1,30.11,18988.0,24.0765,24.0845,24.0525,24.0605,18988.0
2015-12-23 12:35:00,30.13,30.15,30.12,30.14,17520.0,24.0765,24.0924,24.0685,24.0845,17520.0
2015-12-23 12:40:00,30.14,30.15,30.13,30.14,33098.0,24.0845,24.0924,24.0765,24.0845,33098.0
2015-12-23 12:45:00,30.14,30.14,30.1,30.11,7414.0,24.0845,24.0845,24.0525,24.0605,7414.0
2015-12-23 12:50:00,30.11,30.12,30.1,30.12,12964.0,24.0605,24.0685,24.0525,24.0685,12964.0
2015-12-23 12:55:00,30.12,30.14,30.12,30.13,13598.0,24.0685,24.0845,24.0685,24.0765,13598.0
2015-12-23 13:00:00,30.12,30.14,30.08,30.09,16910.0,24.0685,24.0845,24.0365,24.0445,16910.0
2015-12-23 13:05:00,30.1,30.11,30.09,30.11,13136.0,24.0525,24.0605,24.0445,24.0605,13136.0
2015-12-23 13:10:00,30.11,30.11,30.1,30.1,14664.0,24.0605,24.0605,24.0525,24.0525,14664.0
2015-12-23 13:15:00,30.11,30.11,30.1,30.11,17012.0,24.0605,24.0605,24.0525,24.0605,17012.0
2015-12-23 13:20:00,30.11,30.11,30.1,30.11,9794.0,24.0605,24.0605,24.0525,24.0605,9794.0
2015-12-23 13:25:00,30.11,30.13,30.1,30.11,14790.0,24.0605,24.0765,24.0525,24.0605,14790.0
2015-12-23 13:30:00,30.11,30.12,30.1,30.11,6658.0,24.0605,24.0685,24.0525,24.0605,6658.0
2015-12-23 13:35:00,30.11,30.11,30.07,30.07,10156.0,24.0605,24.0605,24.0285,24.0285,10156.0
2015-12-23 13:40:00,30.08,30.13,30.08,30.13,14510.0,24.0365,24.0765,24.0365,24.0765,14510.0
2015-12-23 13:45:00,30.13,30.15,30.12,30.13,21028.0,24.0765,24.0924,24.0685,24.0765,21028.0
2015-12-23 13:50:00,30.13,30.15,30.11,30.12,15102.0,24.0765,24.0924,24.0605,24.0685,15102.0
2015-12-23 13:55:00,30.11,30.15,30.11,30.14,17442.0,24.0605,24.0924,24.0605,24.0845,17442.0
2015-12-23 14:00:00,30.14,30.15,30.11,30.12,36304.0,24.0845,24.0924,24.0605,24.0685,36304.0
2015-12-23 14:05:00,30.12,30.15,30.1,30.14,36586.0,24.0685,24.0924,24.0525,24.0845,36586.0
2015-12-23 14:10:00,30.14,30.18,30.14,30.18,30188.0,24.0845,24.1164,24.0845,24.1164,30188.0
2015-12-23 14:15:00,30.18,30.18,30.17,30.17,18214.0,24.1164,24.1164,24.1084,24.1084,18214.0
2015-12-23 14:20:00,30.17,30.17,30.12,30.16,58552.0,24.1084,24.1084,24.0685,24.1004,58552.0
2015-12-23 14:25:00,30.16,30.17,30.15,30.16,19234.0,24.1004,24.1084,24.0924,24.1004,19234.0
2015-12-23 14:30:00,30.17,30.18,30.16,30.17,20206.0,24.1084,24.1164,24.1004,24.1084,20206.0
2015-12-23 14:35:00,30.18,30.21,30.18,30.21,16156.0,24.1164,24.1404,24.1164,24.1404,16156.0
2015-12-23 14:40:00,30.21,30.21,30.18,30.19,18768.0,24.1404,24.1404,24.1164,24.1244,18768.0
2015-12-23 14:45:00,30.19,30.19,30.17,30.18,18158.0,24.1244,24.1244,24.1084,24.1164,18158.0
2015-12-23 14:50:00,30.18,30.19,30.17,30.18,12404.0,24.1164,24.1244,24.1084,24.1164,12404.0
2015-12-23 14:55:00,30.17,30.17,30.13,30.15,23280.0,24.1084,24.1084,24.0765,24.0924,23280.0
2015-12-23 15:00:00,30.15,30.17,30.14,30.15,20876.0,24.0924,24.1084,24.0845,24.0924,20876.0
2015-12-23 15:05:00,30.15,30.17,30.15,30.15,21690.0,24.0924,24.1084,24.0924,24.0924,21690.0
2015-12-23 15:10:00,30.15,30.16,30.14,30.14,21238.0,24.0924,24.1004,24.0845,24.0845,21238.0
2015-12-23 15:15:00,30.15,30.16,30.14,30.15,23718.0,24.0924,24.1004,24.0845,24.0924,23718.0
2015-12-23 15:20:00,30.16,30.16,30.14,30.15,46246.0,24.1004,24.1004,24.0845,24.0924,46246.0
2015-12-23 15:25:00,30.15,30.15,30.13,30.13,18670.0,24.0924,24.0924,24.0765,24.0765,18670.0
2015-12-23 15:30:00,30.13,30.13,30.11,30.11,33026.0,24.0765,24.0765,24.0605,24.0605,33026.0
2015-12-23 15:35:00,30.11,30.13,30.1,30.13,43904.0,24.0605,24.0765,24.0525,24.0765,43904.0
2015-12-23 15:40:00,30.13,30.16,30.12,30.16,36540.0,24.0765,24.1004,24.0685,24.1004,36540.0
2015-12-23 15:45:00,30.16,30.16,30.14,30.15,69296.0,24.1004,24.1004,24.0845,24.0924,69296.0
2015-12-23 15:50:00,30.15,30.16,30.13,30.15,68600.0,24.0924,24.1004,24.0765,24.0924,68600.0
2015-12-23 15:55:00,30.15,30.17,30.13,30.15,160760.0,24.0924,24.1084,24.0765,24.0924,160760.0
2015-12-24 09:30:00,30.11,30.11,30.0,30.11,53120.0,24.0605,24.0605,23.9726,24.0605,53120.0
2015-12-24 09:35:00,30.13,30.19,30.12,30.15,25556.0,24.0765,24.1244,24.0685,24.0924,25556.0
2015-12-24 09:40:00,30.15,30.17,30.11,30.11,35912.0,24.0924,24.1084,24.0605,24.0605,35912.0
2015-12-24 09:45:00,30.14,30.15,30.07,30.07,15772.0,24.0845,24.0924,24.0285,24.0285,15772.0
2015-12-24 09:50:00,30.08,30.09,30.06,30.06,6842.0,24.0365,24.0445,24.0205,24.0205,6842.0
2015-12-24 09:55:00,30.06,30.08,30.03,30.03,15094.0,24.0205,24.0365,23.9966,23.9966,15094.0
2015-12-24 10:00:00,30.04,30.05,30.01,30.03,30446.0,24.0045,24.0125,23.9806,23.9966,30446.0
2015-12-24 10:05:00,30.03,30.05,30.03,30.03,12652.0,23.9966,24.0125,23.9966,23.9966,12652.0
2015-12-24 10:10:00,30.03,30.06,30.02,30.06,13200.0,23.9966,24.0205,23.9886,24.0205,13200.0
2015-12-24 10:15:00,30.05,30.07,30.04,30.07,19532.0,24.0125,24.0285,24.0045,24.0285,19532.0
2015-12-24 10:20:00,30.08,30.09,30.06,30.09,12174.0,24.0365,24.0445,24.0205,24.0445,12174.0
2015-12-24 10:25:00,30.09,30.11,30.09,30.1,8620.0,24.0445,24.0605,24.0445,24.0525,8620.0
2015-12-24 10:30:00,30.1,30.11,30.1,30.1,14156.0,24.0525,24.0605,24.0525,24.0525,14156.0
2015-12-24 10:35:00,30.11,30.13,30.11,30.11,11210.0,24.0605,24.0765,24.0605,24.0605,11210.0
2015-12-24 10:40:00,30.11,30.13,30.1,30.11,9612.0,24.0605,24.0765,24.0525,24.0605,9612.0
2015-12-24 10:45:00,30.11,30.11,30.1,30.11,6790.0,24.0605,24.0605,24.0525,24.0605,6790.0
2015-12-24 10:50:00,30.12,30.13,30.11,30.11,11268.0,24.0685,24.0765,24.0605,24.0605,11268.0
2015-12-24 10:55:00,30.11,30.13,30.1,30.12,16868.0,24.0605,24.0765,24.0525,24.0685,16868.0
2015-12-24 11:00:00,30.12,30.13,30.09,30.1,13238.0,24.0685,24.0765,24.0445,24.0525,13238.0
2015-12-24 11:05:00,30.1,30.1,30.08,30.1,12466.0,24.0525,24.0525,24.0365,24.0525,12466.0
2015-12-24 11:10:00,30.1,30.11,30.08,30.1,13248.0,24.0525,24.0605,24.0365,24.0525,13248.0
2015-12-24 11:15:00,30.1,30.1,30.06,30.06,12334.0,24.0525,24.0525,24.0205,24.0205,12334.0
2015-12-24 11:20:00,30.07,30.11,30.07,30.1,15400.0,24.0285,24.0605,24.0285,24.0525,15400.0
2015-12-24 11:25:00,30.1,30.1,30.07,30.08,10126.0,24.0525,24.0525,24.0285,24.0365,10126.0
2015-12-24 11:30:00,30.09,30.09,30.06,30.08,15914.0,24.0445,24.0445,24.0205,24.0365,15914.0
2015-12-24 11:35:00,30.08,30.1,30.06,30.08,25830.0,24.0365,24.0525,24.0205,24.0365,25830.0
2015-12-24 11:40:00,30.07,30.09,30.07,30.09,7854.0,24.0285,24.0445,24.0285,24.0445,7854.0
2015-12-24 11:45:00,30.09,30.16,30.09,30.15,20342.0,24.0445,24.1004,24.0445,24.0924,20342.0
2015-12-24 11:50:00,30.15,30.17,30.14,30.17,14786.0,24.0924,24.1084,24.0845,24.1084,14786.0
2015-12-24 11:55:00,30.17,30.21,30.17,30.21,37350.0,24.1084,24.1404,24.1084,24.1404,37350.0
2015-12-24 12:00:00,30.21,30.21,30.17,30.17,14862.0,24.1404,24.1404,24.1084,24.1084,14862.0
2015-12-24 12:05:00,30.17,30.19,30.15,30.19,19516.0,24.1084,24.1244,24.0924,24.1244,19516.0
2015-12-24 12:10:00,30.19,30.2,30.16,30.19,12926.0,24.1244,24.1324,24.1004,24.1244,12926.0
2015-12-24 12:15:00,30.2,30.22,30.18,30.22,37062.0,24.1324,24.1484,24.1164,24.1484,37062.0
2015-12-24 12:20:00,30.23,30.24,30.23,30.24,8706.0,24.1564,24.1644,24.1564,24.1644,8706.0
2015-12-24 12:25:00,30.23,30.25,30.22,30.24,18948.0,24.1564,24.1724,24.1484,24.1644,18948.0
2015-12-24 12:30:00,30.24,30.27,30.24,30.25,28224.0,24.1644,24.1883,24.1644,24.1724,28224.0
2015-12-24 12:35:00,30.25,30.27,30.24,30.24,27788.0,24.1724,24.1883,24.1644,24.1644,27788.0
2015-12-24 12:40:00,30.25,30.25,30.21,30.21,19754.0,24.1724,24.1724,24.1404,24.1404,19754.0
2015-12-24 12:45:00,30.21,30.22,30.15,30.16,42520.0,24.1404,24.1484,24.0924,24.1004,42520.0
2015-12-24 12:50:00,30.16,30.16,30.11,30.15,34000.0,24.1004,24.1004,24.0605,24.0924,34000.0
2015-12-24 12:55:00,30.15,30.16,30.08,30.08,90072.0,24.0924,24.1004,24.0365,24.0365,90072.0
2015-12-28 09:30:00,29.99,30.04,29.94,30.02,64128.0,23.9646,24.0045,23.9246,23.9886,64128.0
2015-12-28 09:35:00,30.04,30.04,29.91,29.92,18434.0,24.0045,24.0045,23.9007,23.9087,18434.0
2015-12-28 09:40:00,29.93,30.0,29.91,29.99,8914.0,23.9166,23.9726,23.9007,23.9646,8914.0
2015-12-28 09:45:00,29.99,30.02,29.98,30.0,22922.0,23.9646,23.9886,23.9566,23.9726,22922.0
2015-12-28 09:50:00,30.0,30.02,29.99,29.99,23672.0,23.9726,23.9886,23.9646,23.9646,23672.0
2015-12-28 09:55:00,29.99,30.02,29.98,30.0,12604.0,23.9646,23.9886,23.9566,23.9726,12604.0
2015-12-28 10:00:00,30.0,30.0,29.92,29.93,15568.0,23.9726,23.9726,23.9087,23.9166,15568.0
2015-12-28 10:05:00,29.92,29.96,29.91,29.94,46490.0,23.9087,23.9406,23.9007,23.9246,46490.0
2015-12-28 10:10:00,29.95,29.95,29.92,29.93,18648.0,23.9326,23.9326,23.9087,23.9166,18648.0
2015-12-28 10:15:00,29.93,29.96,29.91,29.95,17820.0,23.9166,23.9406,23.9007,23.9326,17820.0
2015-12-28 10:20:00,29.93,29.95,29.92,29.92,7754.0,23.9166,23.9326,23.9087,23.9087,7754.0
2015-12-28 10:25:00,29.93,29.97,29.93,29.96,13960.0,23.9166,23.9486,23.9166,23.9406,13960.0
2015-12-28 10:30:00,29.96,29.98,29.93,29.93,21462.0,23.9406,23.9566,23.9166,23.9166,21462.0
2015-12-28 10:35:00,29.93,29.97,29.93,29.94,9192.0,23.9166,23.9486,23.9166,23.9246,9192.0
2015-12-28 10:40:00,29.95,29.96,29.93,29.95,8992.0,23.9326,23.9406,23.9166,23.9326,8992.0
2015-12-28 10:45:00,29.96,29.97,29.91,29.92,17844.0,23.9406,23.9486,23.9007,23.9087,17844.0
2015-12-28 10:50:00,29.92,29.95,29.92,29.93,13898.0,23.9087,23.9326,23.9087,23.9166,13898.0
2015-12-28 10:55:00,29.93,29.94,29.92,29.94,15128.0,23.9166,23.9246,23.9087,23.9246,15128.0
2015-12-28 11:00:00,29.93,29.97,29.92,29.94,37218.0,23.9166,23.9486,23.9087,23.9246,37218.0
2015-12-28 11:05:00,29.94,29.99,29.94,29.99,31986.0,23.9246,23.9646,23.9246,23.9646,31986.0
2015-12-28 11:10:00,29.99,30.02,29.99,30.01,19840.0,23.9646,23.9886,23.9646,23.9806,19840.0
2015-12-28 11:15:00,30.01,30.02,30.0,30.0,14238.0,23.9806,23.9886,23.9726,23.9726,14238.0
2015-12-28 11:20:00,30.0,30.02,30.0,30.0,13290.0,23.9726,23.9886,23.9726,23.9726,13290.0
2015-12-28 11:25:00,30.01,30.01,29.98,29.99,16200.0,23.9806,23.9806,23.9566,23.9646,16200.0
2015-12-28 11:30:00,29.99,30.0,29.97,29.97,12944.0,23.9646,23.9726,23.9486,23.9486,12944.0
2015-12-28 11:35:00,29.97,30.0,29.95,29.99,26986.0,23.9486,23.9726,23.9326,23.9646,26986.0
2015-12-28 11:40:00,29.99,30.0,29.99,30.0,11240.0,23.9646,23.9726,23.9646,23.9726,11240.0
2015-12-28 11:45:00,30.0,30.02,30.0,30.02,7400.0,23.9726,23.9886,23.9726,23.9886,7400.0
2015-12-28 11:50:00,30.02,30.05,30.02,30.03,13440.0,23.9886,24.0125,23.9886,23.9966,13440.0
2015-12-28 11:55:00,30.04,30.05,30.03,30.04,20852.0,24.0045,24.0125,23.9966,24.0045,20852.0
2015-12-28 12:00:00,30.04,30.06,30.03,30.05,8992.0,24.0045,24.0205,23.9966,24.0125,8992.0
2015-12-28 12:05:00,30.06,30.07,30.04,30.04,7514.0,24.0205,24.0285,24.0045,24.0045,7514.0
2015-12-28 12:10:00,30.04,30.04,30.01,30.02,17860.0,24.0045,24.0045,23.9806,23.9886,17860.0
2015-12-28 12:15:00,30.02,30.04,30.02,30.03,11434.0,23.9886,24.0045,23.9886,23.9966,11434.0
2015-12-28 12:20:00,30.02,30.02,29.99,30.01,17836.0,23.9886,23.9886,23.9646,23.9806,17836.0
2015-12-28 12:25:00,30.02,30.04,30.02,30.04,15300.0,23.9886,24.0045,23.9886,24.0045,15300.0
2015-12-28 12:30:00,30.04,30.04,30.02,30.04,12006.0,24.0045,24.0045,23.9886,24.0045,12006.0
2015-12-28 12:35:00,30.04,30.05,30.02,30.04,11546.0,24.0045,24.0125,23.9886,24.0045,11546.0
2015-12-28 12:40:00,30.05,30.05,30.02,30.05,7354.0,24.0125,24.0125,23.9886,24.0125,7354.0
2015-12-28 12:45:00,30.05,30.05,30.03,30.04,12722.0,24.0125,24.0125,23.9966,24.0045,12722.0
2015-12-28 12:50:00,30.05,30.06,30.04,30.05,8606.0,24.0125,24.0205,24.0045,24.0125,8606.0
2015-12-28 12:55:00,30.05,30.05,30.01,30.01,7802.0,24.0125,24.0125,23.9806,23.9806,7802.0
2015-12-28 13:00:00,30.0,30.03,30.0,30.03,8700.0,23.9726,23.9966,23.9726,23.9966,8700.0
2015-12-28 13:05:00,30.03,30.06,30.03,30.05,9654.0,23.9966,24.0205,23.9966,24.0125,9654.0
2015-12-28 13:10:00,30.05,30.09,30.05,30.09,10600.0,24.0125,24.0445,24.0125,24.0445,10600.0
2015-12-28 13:15:00,30.09,30.11,30.09,30.11,8944.0,24.0445,24.0605,24.0445,24.0605,8944.0
2015-12-28 13:20:00,30.11,30.11,30.08,30.09,12610.0,24.0605,24.0605,24.0365,24.0445,12610.0
2015-12-28 13:25:00,30.09,30.1,30.08,30.09,8036.0,24.0445,24.0525,24.0365,24.0445,8036.0
2015-12-28 13:30:00,30.09,30.15,30.09,30.12,22872.0,24.0445,24.0924,24.0445,24.0685,22872.0
2015-12-28 13:35:00,30.12,30.13,30.1,30.1,12904.0,24.0685,24.0765,24.0525,24.0525,12904.0
2015-12-28 13:40:00,30.1,30.13,30.09,30.09,15702.0,24.0525,24.0765,24.0445,24.0445,15702.0
2015-12-28 13:45:00,30.09,30.11,30.08,30.09,10168.0,24.0445,24.0605,24.0365,24.0445,10168.0
2015-12-28 13:50:00,30.09,30.1,30.08,30.08,31036.0,24.0445,24.0525,24.0365,24.0365,31036.0
2015-12-28 13:55:00,30.09,30.09,30.05,30.05,36756.0,24.0445,24.0445,24.0125,24.0125,36756.0
2015-12-28 14:00:00,30.04,30.07,30.04,30.07,20108.0,24.0045,24.0285,24.0045,24.0285,20108.0
2015-12-28 14:05:00,30.07,30.09,30.06,30.08,20096.0,24.0285,24.0445,24.0205,24.0365,20096.0
2015-12-28 14:10:00,30.08,30.09,30.06,30.06,16758.0,24.0365,24.0445,24.0205,24.0205,16758.0
2015-12-28 14:15:00,30.06,30.09,30.05,30.09,11592.0,24.0205,24.0445,24.0125,24.0445,11592.0
2015-12-28 14:20:00,30.09,30.11,30.08,30.1,10724.0,24.0445,24.0605,24.0365,24.0525,10724.0
2015-12-28 14:25:00,30.11,30.14,30.1,30.13,15876.0,24.0605,24.0845,24.0525,24.0765,15876.0
2015-12-28 14:30:00,30.13,30.13,30.11,30.12,10522.0,24.0765,24.0765,24.0605,24.0685,10522.0
2015-12-28 14:35:00,30.11,30.13,30.11,30.11,14860.0,24.0605,24.0765,24.0605,24.0605,14860.0
2015-12-28 14:40:00,30.11,30.13,30.11,30.11,13964.0,24.0605,24.0765,24.0605,24.0605,13964.0
2015-12-28 14:45:00,30.11,30.13,30.1,30.11,12852.0,24.0605,24.0765,24.0525,24.0605,12852.0
2015-12-28 14:50:00,30.13,30.15,30.12,30.15,12182.0,24.0765,24.0924,24.0685,24.0924,12182.0
2015-12-28 14:55:00,30.15,30.15,30.13,30.13,25376.0,24.0924,24.0924,24.0765,24.0765,25376.0
2015-12-28 15:00:00,30.14,30.14,30.11,30.13,16732.0,24.0845,24.0845,24.0605,24.0765,16732.0
2015-12-28 15:05:00,30.12,30.15,30.11,30.15,20798.0,24.0685,24.0924,24.0605,24.0924,20798.0
2015-12-28 15:10:00,30.14,30.14,30.11,30.13,21318.0,24.0845,24.0845,24.0605,24.0765,21318.0
2015-12-28 15:15:00,30.13,30.14,30.1,30.1,30208.0,24.0765,24.0845,24.0525,24.0525,30208.0
2015-12-28 15:20:00,30.1,30.17,30.1,30.17,36648.0,24.0525,24.1084,24.0525,24.1084,36648.0
2015-12-28 15:25:00,30.17,30.17,30.15,30.17,22320.0,24.1084,24.1084,24.0924,24.1084,22320.0
2015-12-28 15:30:00,30.17,30.18,30.15,30.18,40176.0,24.1084,24.1164,24.0924,24.1164,40176.0
2015-12-28 15:35:00,30.18,30.18,30.16,30.18,53810.0,24.1164,24.1164,24.1004,24.1164,53810.0
2015-12-28 15:40:00,30.18,30.19,30.15,30.15,31308.0,24.1164,24.1244,24.0924,24.0924,31308.0
2015-12-28 15:45:00,30.15,30.18,30.15,30.18,43388.0,24.0924,24.1164,24.0924,24.1164,43388.0
2015-12-28 15:50:00,30.18,30.2,30.17,30.2,62782.0,24.1164,24.1324,24.1084,24.1324,62782.0
2015-12-28 15:55:00,30.2,30.21,30.17,30.19,290902.0,24.1324,24.1404,24.1084,24.1244,290902.0
2015-12-29 09:30:00,30.39,30.49,30.33,30.42,81962.0,24.2842,24.3641,24.2363,24.3082,81962.0
2015-12-29 09:35:00,30.46,30.54,30.43,30.48,31088.0,24.3402,24.4041,24.3162,24.3561,31088.0
2015-12-29 09:40:00,30.48,30.51,30.43,30.47,20632.0,24.3561,24.3801,24.3162,24.3482,20632.0
2015-12-29 09:45:00,30.48,30.52,30.46,30.49,20602.0,24.3561,24.3881,24.3402,24.3641,20602.0
2015-12-29 09:50:00,30.48,30.49,30.45,30.47,29648.0,24.3561,24.3641,24.3322,24.3482,29648.0
2015-12-29 09:55:00,30.47,30.49,30.44,30.47,13286.0,24.3482,24.3641,24.3242,24.3482,13286.0
2015-12-29 10:00:00,30.47,30.48,30.45,30.46,31020.0,24.3482,24.3561,24.3322,24.3402,31020.0
2015-12-29 10:05:00,30.46,30.5,30.46,30.49,15710.0,24.3402,24.3721,24.3402,24.3641,15710.0
2015-12-29 10:10:00,30.49,30.52,30.46,30.47,18334.0,24.3641,24.3881,24.3402,24.3482,18334.0
2015-12-29 10:15:00,30.47,30.47,30.44,30.45,15670.0,24.3482,24.3482,24.3242,24.3322,15670.0
2015-12-29 10:20:00,30.43,30.45,30.43,30.43,10532.0,24.3162,24.3322,24.3162,24.3162,10532.0
2015-12-29 10:25:00,30.43,30.43,30.42,30.43,14668.0,24.3162,24.3162,24.3082,24.3162,14668.0
2015-12-29 10:30:00,30.44,30.46,30.41,30.41,18962.0,24.3242,24.3402,24.3002,24.3002,18962.0
2015-12-29 10:35:00,30.41,30.43,30.39,30.41,13032.0,24.3002,24.3162,24.2842,24.3002,13032.0
2015-12-29 10:40:00,30.41,30.45,30.41,30.45,16094.0,24.3002,24.3322,24.3002,24.3322,16094.0
2015-12-29 10:45:00,30.43,30.43,30.42,30.43,13226.0,24.3162,24.3162,24.3082,24.3162,13226.0
2015-12-29 10:50:00,30.42,30.42,30.39,30.42,17984.0,24.3082,24.3082,24.2842,24.3082,17984.0
2015-12-29 10:55:00,30.41,30.42,30.33,30.34,26366.0,24.3002,24.3082,24.2363,24.2443,26366.0
2015-12-29 11:00:00,30.34,30.36,30.34,30.36,11960.0,24.2443,24.2603,24.2443,24.2603,11960.0
2015-12-29 11:05:00,30.36,30.37,30.34,30.34,15700.0,24.2603,24.2682,24.2443,24.2443,15700.0
2015-12-29 11:10:00,30.35,30.35,30.32,30.34,21490.0,24.2523,24.2523,24.2283,24.2443,21490.0
2015-12-29 11:15:00,30.33,30.36,30.32,30.35,10460.0,24.2363,24.2603,24.2283,24.2523,10460.0
2015-12-29 11:20:00,30.35,30.36,30.33,30.34,16924.0,24.2523,24.2603,24.2363,24.2443,16924.0
2015-12-29 11:25:00,30.33,30.35,30.32,30.34,10386.0,24.2363,24.2523,24.2283,24.2443,10386.0
2015-12-29 11:30:00,30.35,30.35,30.33,30.34,10358.0,24.2523,24.2523,24.2363,24.2443,10358.0
2015-12-29 11:35:00,30.35,30.35,30.32,30.33,10812.0,24.2523,24.2523,24.2283,24.2363,10812.0
2015-12-29 11:40:00,30.33,30.33,30.31,30.31,7524.0,24.2363,24.2363,24.2203,24.2203,7524.0
2015-12-29 11:45:00,30.3,30.3,30.27,30.27,9400.0,24.2123,24.2123,24.1883,24.1883,9400.0
2015-12-29 11:50:00,30.26,30.28,30.25,30.28,7712.0,24.1803,24.1963,24.1724,24.1963,7712.0
2015-12-29 11:55:00,30.29,30.32,30.28,30.31,15410.0,24.2043,24.2283,24.1963,24.2203,15410.0
2015-12-29 12:00:00,30.31,30.33,30.31,30.32,15198.0,24.2203,24.2363,24.2203,24.2283,15198.0
2015-12-29 12:05:00,30.32,30.32,30.29,30.32,13526.0,24.2283,24.2283,24.2043,24.2283,13526.0
2015-12-29 12:10:00,30.32,30.33,30.31,30.33,13484.0,24.2283,24.2363,24.2203,24.2363,13484.0
2015-12-29 12:15:00,30.33,30.35,30.33,30.35,17660.0,24.2363,24.2523,24.2363,24.2523,17660.0
2015-12-29 12:20:00,30.34,30.37,30.34,30.36,16364.0,24.2443,24.2682,24.2443,24.2603,16364.0
2015-12-29 12:25:00,30.36,30.37,30.35,30.36,19604.0,24.2603,24.2682,24.2523,24.2603,19604.0
2015-12-29 12:30:00,30.35,30.36,30.34,30.36,36602.0,24.2523,24.2603,24.2443,24.2603,36602.0
2015-12-29 12:35:00,30.36,30.38,30.36,30.38,17446.0,24.2603,24.2762,24.2603,24.2762,17446.0
2015-12-29 12:40:00,30.38,30.4,30.36,30.4,19600.0,24.2762,24.2922,24.2603,24.2922,19600.0
2015-12-29 12:45:00,30.4,30.4,30.36,30.36,15380.0,24.2922,24.2922,24.2603,24.2603,15380.0
2015-12-29 12:50:00,30.36,30.39,30.36,30.38,12876.0,24.2603,24.2842,24.2603,24.2762,12876.0
2015-12-29 12:55:00,30.38,30.4,30.36,30.39,22658.0,24.2762,24.2922,24.2603,24.2842,22658.0
2015-12-29 13:00:00,30.38,30.43,30.38,30.43,33054.0,24.2762,24.3162,24.2762,24.3162,33054.0
2015-12-29 13:05:00,30.42,30.43,30.42,30.43,9686.0,24.3082,24.3162,24.3082,24.3162,9686.0
2015-12-29 13:10:00,30.43,30.44,30.42,30.42,12000.0,24.3162,24.3242,24.3082,24.3082,12000.0
2015-12-29 13:15:00,30.42,30.48,30.42,30.48,14768.0,24.3082,24.3561,24.3082,24.3561,14768.0
2015-12-29 13:20:00,30.47,30.49,30.45,30.46,10334.0,24.3482,24.3641,24.3322,24.3402,10334.0
2015-12-29 13:25:00,30.46,30.46,30.43,30.46,12112.0,24.3402,24.3402,24.3162,24.3402,12112.0
2015-12-29 13:30:00,30.46,30.46,30.42,30.43,14920.0,24.3402,24.3402,24.3082,24.3162,14920.0
2015-12-29 13:35:00,30.43,30.43,30.42,30.43,11958.0,24.3162,24.3162,24.3082,24.3162,11958.0
2015-12-29 13:40:00,30.43,30.48,30.43,30.48,16600.0,24.3162,24.3561,24.3162,24.3561,16600.0
2015-12-29 13:45:00,30.47,30.48,30.46,30.47,36296.0,24.3482,24.3561,24.3402,24.3482,36296.0
2015-12-29 13:50:00,30.48,30.48,30.46,30.46,13416.0,24.3561,24.3561,24.3402,24.3402,13416.0
2015-12-29 13:55:00,30.46,30.49,30.46,30.48,13774.0,24.3402,24.3641,24.3402,24.3561,13774.0
2015-12-29 14:00:00,30.48,30.49,30.47,30.49,11114.0,24.3561,24.3641,24.3482,24.3641,11114.0
2015-12-29 14:05:00,30.49,30.51,30.49,30.5,26384.0,24.3641,24.3801,24.3641,24.3721,26384.0
2015-12-29 14:10:00,30.5,30.5,30.46,30.47,10656.0,24.3721,24.3721,24.3402,24.3482,10656.0
2015-12-29 14:15:00,30.47,30.5,30.47,30.5,12748.0,24.3482,24.3721,24.3482,24.3721,12748.0
2015-12-29 14:20:00,30.5,30.5,30.48,30.49,13964.0,24.3721,24.3721,24.3561,24.3641,13964.0
2015-12-29 14:25:00,30.49,30.5,30.47,30.5,32626.0,24.3641,24.3721,24.3482,24.3721,32626.0
2015-12-29 14:30:00,30.49,30.49,30.47,30.47,27596.0,24.3641,24.3641,24.3482,24.3482,27596.0
2015-12-29 14:35:00,30.47,30.49,30.46,30.48,21746.0,24.3482,24.3641,24.3402,24.3561,21746.0
2015-12-29 14:40:00,30.48,30.5,30.48,30.48,33872.0,24.3561,24.3721,24.3561,24.3561,33872.0
2015-12-29 14:45:00,30.49,30.52,30.49,30.5,18540.0,24.3641,24.3881,24.3641,24.3721,18540.0
2015-12-29 14:50:00,30.51,30.54,30.5,30.53,28374.0,24.3801,24.4041,24.3721,24.3961,28374.0
2015-12-29 14:55:00,30.53,30.57,30.52,30.56,21404.0,24.3961,24.4281,24.3881,24.4201,21404.0
2015-12-29 15:00:00,30.56,30.57,30.55,30.56,20400.0,24.4201,24.4281,24.4121,24.4201,20400.0
2015-12-29 15:05:00,30.56,30.58,30.56,30.57,47120.0,24.4201,24.4361,24.4201,24.4281,47120.0
2015-12-29 15:10:00,30.57,30.58,30.54,30.54,30730.0,24.4281,24.4361,24.4041,24.4041,30730.0
2015-12-29 15:15:00,30.54,30.56,30.53,30.54,24834.0,24.4041,24.4201,24.3961,24.4041,24834.0
2015-12-29 15:20:00,30.54,30.54,30.5,30.5,22458.0,24.4041,24.4041,24.3721,24.3721,22458.0
2015-12-29 15:25:00,30.5,30.53,30.5,30.52,47386.0,24.3721,24.3961,24.3721,24.3881,47386.0
2015-12-29 15:30:00,30.52,30.54,30.5,30.5,42476.0,24.3881,24.4041,24.3721,24.3721,42476.0
2015-12-29 15:35:00,30.5,30.5,30.46,30.47,49534.0,24.3721,24.3721,24.3402,24.3482,49534.0
2015-12-29 15:40:00,30.46,30.48,30.43,30.48,54292.0,24.3402,24.3561,24.3162,24.3561,54292.0
2015-12-29 15:45:00,30.48,30.49,30.46,30.47,89188.0,24.3561,24.3641,24.3402,24.3482,89188.0
2015-12-29 15:50:00,30.47,30.49,30.46,30.47,61336.0,24.3482,24.3641,24.3402,24.3482,61336.0
2015-12-29 15:55:00,30.46,30.5,30.46,30.47,105962.0,24.3402,24.3721,24.3402,24.3482,105962.0
2015-12-30 09:30:00,30.43,30.53,30.35,30.42,52650.0,24.3162,24.3961,24.2523,24.3082,52650.0
2015-12-30 09:35:00,30.4,30.4,30.33,30.34,13154.0,24.2922,24.2922,24.2363,24.2443,13154.0
2015-12-30 09:40:00,30.34,30.38,30.33,30.37,29600.0,24.2443,24.2762,24.2363,24.2682,29600.0
2015-12-30 09:45:00,30.37,30.42,30.35,30.39,11754.0,24.2682,24.3082,24.2523,24.2842,11754.0
2015-12-30 09:50:00,30.39,30.42,30.36,30.41,9620.0,24.2842,24.3082,24.2603,24.3002,9620.0
2015-12-30 09:55:00,30.43,30.45,30.42,30.43,8604.0,24.3162,24.3322,24.3082,24.3162,8604.0
2015-12-30 10:00:00,30.44,30.47,30.43,30.46,3728.0,24.3242,24.3482,24.3162,24.3402,3728.0
2015-12-30 10:05:00,30.46,30.49,30.43,30.43,9912.0,24.3402,24.3641,24.3162,24.3162,9912.0
2015-12-30 10:10:00,30.43,30.47,30.43,30.45,11270.0,24.3162,24.3482,24.3162,24.3322,11270.0
2015-12-30 10:15:00,30.44,30.45,30.42,30.42,15374.0,24.3242,24.3322,24.3082,24.3082,15374.0
2015-12-30 10:20:00,30.43,30.43,30.39,30.4,16174.0,24.3162,24.3162,24.2842,24.2922,16174.0
2015-12-30 10:25:00,30.4,30.4,30.36,30.36,9622.0,24.2922,24.2922,24.2603,24.2603,9622.0
2015-12-30 10:30:00,30.35,30.39,30.35,30.39,18322.0,24.2523,24.2842,24.2523,24.2842,18322.0
2015-12-30 10:35:00,30.39,30.39,30.36,30.36,13724.0,24.2842,24.2842,24.2603,24.2603,13724.0
2015-12-30 10:40:00,30.36,30.41,30.36,30.4,10004.0,24.2603,24.3002,24.2603,24.2922,10004.0
2015-12-30 10:45:00,30.4,30.41,30.39,30.4,5766.0,24.2922,24.3002,24.2842,24.2922,5766.0
2015-12-30 10:50:00,30.4,30.43,30.4,30.42,6566.0,24.2922,24.3162,24.2922,24.3082,6566.0
2015-12-30 10:55:00,30.43,30.43,30.42,30.43,5766.0,24.3162,24.3162,24.3082,24.3162,5766.0
2015-12-30 11:00:00,30.43,30.46,30.43,30.44,4760.0,24.3162,24.3402,24.3162,24.3242,4760.0
2015-12-30 11:05:00,30.45,30.48,30.44,30.46,13944.0,24.3322,24.3561,24.3242,24.3402,13944.0
2015-12-30 11:10:00,30.46,30.48,30.45,30.47,11590.0,24.3402,24.3561,24.3322,24.3482,11590.0
2015-12-30 11:15:00,30.47,30.47,30.43,30.44,17112.0,24.3482,24.3482,24.3162,24.3242,17112.0
2015-12-30 11:20:00,30.44,30.49,30.43,30.46,13206.0,24.3242,24.3641,24.3162,24.3402,13206.0
2015-12-30 11:25:00,30.47,30.47,30.45,30.47,11760.0,24.3482,24.3482,24.3322,24.3482,11760.0
2015-12-30 11:30:00,30.47,30.47,30.43,30.43,12280.0,24.3482,24.3482,24.3162,24.3162,12280.0
2015-12-30 11:35:00,30.43,30.45,30.42,30.42,6900.0,24.3162,24.3322,24.3082,24.3082,6900.0
2015-12-30 11:40:00,30.42,30.43,30.41,30.42,12708.0,24.3082,24.3162,24.3002,24.3082,12708.0
2015-12-30 11:45:00,30.42,30.43,30.41,30.41,18228.0,24.3082,24.3162,24.3002,24.3002,18228.0
2015-12-30 11:50:00,30.4,30.43,30.4,30.42,7770.0,24.2922,24.3162,24.2922,24.3082,7770.0
2015-12-30 11:55:00,30.41,30.43,30.39,30.4,9234.0,24.3002,24.3162,24.2842,24.2922,9234.0
2015-12-30 12:00:00,30.4,30.4,30.38,30.38,11518.0,24.2922,24.2922,24.2762,24.2762,11518.0
2015-12-30 12:05:00,30.38,30.43,30.38,30.42,14626.0,24.2762,24.3162,24.2762,24.3082,14626.0
2015-12-30 12:10:00,30.41,30.41,30.39,30.39,8480.0,24.3002,24.3002,24.2842,24.2842,8480.0
2015-12-30 12:15:00,30.38,30.39,30.38,30.39,9510.0,24.2762,24.2842,24.2762,24.2842,9510.0
2015-12-30 12:20:00,30.4,30.4,30.39,30.39,6886.0,24.2922,24.2922,24.2842,24.2842,6886.0
2015-12-30 12:25:00,30.39,30.39,30.38,30.39,5510.0,24.2842,24.2842,24.2762,24.2842,5510.0
2015-12-30 12:30:00,30.39,30.39,30.38,30.38,17172.0,24.2842,24.2842,24.2762,24.2762,17172.0
2015-12-30 12:35:00,30.38,30.38,30.36,30.36,12572.0,24.2762,24.2762,24.2603,24.2603,12572.0
2015-12-30 12:40:00,30.36,30.39,30.36,30.38,9886.0,24.2603,24.2842,24.2603,24.2762,9886.0
2015-12-30 12:45:00,30.39,30.39,30.38,30.39,8900.0,24.2842,24.2842,24.2762,24.2842,8900.0
2015-12-30 12:50:00,30.39,30.39,30.37,30.39,9670.0,24.2842,24.2842,24.2682,24.2842,9670.0
2015-12-30 12:55:00,30.39,30.39,30.38,30.39,8776.0,24.2842,24.2842,24.2762,24.2842,8776.0
2015-12-30 13:00:00,30.39,30.42,30.39,30.41,9646.0,24.2842,24.3082,24.2842,24.3002,9646.0
2015-12-30 13:05:00,30.4,30.41,30.38,30.38,11244.0,24.2922,24.3002,24.2762,24.2762,11244.0
2015-12-30 13:10:00,30.38,30.38,30.36,30.38,7116.0,24.2762,24.2762,24.2603,24.2762,7116.0
2015-12-30 13:15:00,30.39,30.39,30.38,30.39,17922.0,24.2842,24.2842,24.2762,24.2842,17922.0
2015-12-30 13:20:00,30.39,30.39,30.36,30.38,25860.0,24.2842,24.2842,24.2603,24.2762,25860.0
2015-12-30 13:25:00,30.38,30.39,30.38,30.38,12958.0,24.2762,24.2842,24.2762,24.2762,12958.0
2015-12-30 13:30:00,30.38,30.41,30.38,30.4,16766.0,24.2762,24.3002,24.2762,24.2922,16766.0
2015-12-30 13:35:00,30.4,30.4,30.38,30.38,8010.0,24.2922,24.2922,24.2762,24.2762,8010.0
2015-12-30 13:40:00,30.38,30.42,30.38,30.42,10896.0,24.2762,24.3082,24.2762,24.3082,10896.0
2015-12-30 13:45:00,30.42,30.43,30.42,30.43,14912.0,24.3082,24.3162,24.3082,24.3162,14912.0
2015-12-30 13:50:00,30.42,30.42,30.41,30.41,10172.0,24.3082,24.3082,24.3002,24.3002,10172.0
2015-12-30 13:55:00,30.42,30.43,30.42,30.42,7954.0,24.3082,24.3162,24.3082,24.3082,7954.0
2015-12-30 14:00:00,30.42,30.43,30.4,30.4,9446.0,24.3082,24.3162,24.2922,24.2922,9446.0
2015-12-30 14:05:00,30.4,30.41,30.4,30.4,12168.0,24.2922,24.3002,24.2922,24.2922,12168.0
2015-12-30 14:10:00,30.4,30.43,30.39,30.42,19424.0,24.2922,24.3162,24.2842,24.3082,19424.0
2015-12-30 14:15:00,30.42,30.43,30.4,30.41,11374.0,24.3082,24.3162,24.2922,24.3002,11374.0
2015-12-30 14:20:00,30.41,30.41,30.38,30.38,13108.0,24.3002,24.3002,24.2762,24.2762,13108.0
2015-12-30 14:25:00,30.38,30.39,30.38,30.39,7760.0,24.2762,24.2842,24.2762,24.2842,7760.0
2015-12-30 14:30:00,30.39,30.4,30.38,30.38,20142.0,24.2842,24.2922,24.2762,24.2762,20142.0
2015-12-30 14:35:00,30.38,30.38,30.36,30.37,13608.0,24.2762,24.2762,24.2603,24.2682,13608.0
2015-12-30 14:40:00,30.38,30.38,30.36,30.36,12828.0,24.2762,24.2762,24.2603,24.2603,12828.0
2015-12-30 14:45:00,30.36,30.38,30.36,30.37,6408.0,24.2603,24.2762,24.2603,24.2682,6408.0
2015-12-30 14:50:00,30.37,30.37,30.36,30.36,13984.0,24.2682,24.2682,24.2603,24.2603,13984.0
2015-12-30 14:55:00,30.36,30.37,30.36,30.37,11272.0,24.2603,24.2682,24.2603,24.2682,11272.0
2015-12-30 15:00:00,30.36,30.37,30.35,30.37,15520.0,24.2603,24.2682,24.2523,24.2682,15520.0
2015-12-30 15:05:00,30.36,30.37,30.36,30.36,13580.0,24.2603,24.2682,24.2603,24.2603,13580.0
2015-12-30 15:10:00,30.36,30.36,30.34,30.35,15692.0,24.2603,24.2603,24.2443,24.2523,15692.0
2015-12-30 15:15:00,30.35,30.36,30.35,30.36,13608.0,24.2523,24.2603,24.2523,24.2603,13608.0
2015-12-30 15:20:00,30.36,30.37,30.36,30.36,24014.0,24.2603,24.2682,24.2603,24.2603,24014.0
2015-12-30 15:25:00,30.36,30.36,30.32,30.33,28380.0,24.2603,24.2603,24.2283,24.2363,28380.0
2015-12-30 15:30:00,30.33,30.33,30.24,30.26,45696.0,24.2363,24.2363,24.1644,24.1803,45696.0
2015-12-30 15:35:00,30.27,30.27,30.21,30.27,37702.0,24.1883,24.1883,24.1404,24.1883,37702.0
2015-12-30 15:40:00,30.27,30.32,30.25,30.3,32070.0,24.1883,24.2283,24.1724,24.2123,32070.0
2015-12-30 15:45:00,30.31,30.31,30.28,30.31,47308.0,24.2203,24.2203,24.1963,24.2203,47308.0
2015-12-30 15:50:00,30.32,30.32,30.27,30.27,42144.0,24.2283,24.2283,24.1883,24.1883,42144.0
2015-12-30 15:55:00,30.27,30.3,30.24,30.25,154886.0,24.1883,24.2123,24.1644,24.1724,154886.0
2015-12-31 09:30:00,30.08,30.12,30.01,30.07,31772.0,24.0365,24.0685,23.9806,24.0285,31772.0
2015-12-31 09:35:00,30.11,30.15,30.09,30.14,27280.0,24.0605,24.0924,24.0445,24.0845,27280.0
2015-12-31 09:40:00,30.14,30.14,30.04,30.05,30246.0,24.0845,24.0845,24.0045,24.0125,30246.0
2015-12-31 09:45:00,30.05,30.07,30.01,30.07,24900.0,24.0125,24.0285,23.9806,24.0285,24900.0
2015-12-31 09:50:00,30.07,30.07,30.0,30.02,17600.0,24.0285,24.0285,23.9726,23.9886,17600.0
2015-12-31 09:55:00,30.02,30.1,30.02,30.06,23418.0,23.9886,24.0525,23.9886,24.0205,23418.0
2015-12-31 10:00:00,30.06,30.11,30.06,30.08,13628.0,24.0205,24.0605,24.0205,24.0365,13628.0
2015-12-31 10:05:00,30.08,30.09,30.02,30.04,8702.0,24.0365,24.0445,23.9886,24.0045,8702.0
2015-12-31 10:10:00,30.03,30.05,30.01,30.03,11304.0,23.9966,24.0125,23.9806,23.9966,11304.0
2015-12-31 10:15:00,30.02,30.05,30.02,30.03,8170.0,23.9886,24.0125,23.9886,23.9966,8170.0
2015-12-31 10:20:00,30.03,30.05,30.02,30.03,12736.0,23.9966,24.0125,23.9886,23.9966,12736.0
2015-12-31 10:25:00,30.03,30.03,29.99,30.02,14046.0,23.9966,23.9966,23.9646,23.9886,14046.0
2015-12-31 10:30:00,30.01,30.02,29.95,29.98,19212.0,23.9806,23.9886,23.9326,23.9566,19212.0
2015-12-31 10:35:00,29.98,29.98,29.93,29.97,8624.0,23.9566,23.9566,23.9166,23.9486,8624.0
2015-12-31 10:40:00,29.97,30.01,29.96,29.98,12514.0,23.9486,23.9806,23.9406,23.9566,12514.0
2015-12-31 10:45:00,29.98,30.04,29.98,30.04,11600.0,23.9566,24.0045,23.9566,24.0045,11600.0
2015-12-31 10:50:00,30.04,30.05,30.02,30.04,6182.0,24.0045,24.0125,23.9886,24.0045,6182.0
2015-12-31 10:55:00,30.05,30.05,30.04,30.05,7172.0,24.0125,24.0125,24.0045,24.0125,7172.0
2015-12-31 11:00:00,30.06,30.08,30.05,30.06,12186.0,24.0205,24.0365,24.0125,24.0205,12186.0
2015-12-31 11:05:00,30.06,30.11,30.04,30.07,67350.0,24.0205,24.0605,24.0045,24.0285,67350.0
2015-12-31 11:10:00,30.08,30.1,30.07,30.1,12694.0,24.0365,24.0525,24.0285,24.0525,12694.0
2015-12-31 11:15:00,30.1,30.13,30.1,30.11,16800.0,24.0525,24.0765,24.0525,24.0605,16800.0
2015-12-31 11:20:00,30.11,30.11,30.09,30.09,3900.0,24.0605,24.0605,24.0445,24.0445,3900.0
2015-12-31 11:25:00,30.09,30.1,30.08,30.09,10424.0,24.0445,24.0525,24.0365,24.0445,10424.0
2015-12-31 11:30:00,30.09,30.1,30.06,30.09,7010.0,24.0445,24.0525,24.0205,24.0445,7010.0
2015-12-31 11:35:00,30.09,30.12,30.09,30.11,14128.0,24.0445,24.0685,24.0445,24.0605,14128.0
2015-12-31 11:40:00,30.11,30.15,30.11,30.13,11088.0,24.0605,24.0924,24.0605,24.0765,11088.0
2015-12-31 11:45:00,30.14,30.18,30.14,30.18,6498.0,24.0845,24.1164,24.0845,24.1164,6498.0
2015-12-31 11:50:00,30.18,30.18,30.16,30.18,5596.0,24.1164,24.1164,24.1004,24.1164,5596.0
2015-12-31 11:55:00,30.18,30.21,30.18,30.2,9992.0,24.1164,24.1404,24.1164,24.1324,9992.0
2015-12-31 12:00:00,30.21,30.21,30.17,30.2,4278.0,24.1404,24.1404,24.1084,24.1324,4278.0
2015-12-31 12:05:00,30.21,30.25,30.2,30.24,11250.0,24.1404,24.1724,24.1324,24.1644,11250.0
2015-12-31 12:10:00,30.25,30.25,30.2,30.21,6940.0,24.1724,24.1724,24.1324,24.1404,6940.0
2015-12-31 12:15:00,30.21,30.24,30.2,30.24,4110.0,24.1404,24.1644,24.1324,24.1644,4110.0
2015-12-31 12:20:00,30.23,30.27,30.23,30.27,6698.0,24.1564,24.1883,24.1564,24.1883,6698.0
2015-12-31 12:25:00,30.27,30.28,30.24,30.27,9656.0,24.1883,24.1963,24.1644,24.1883,9656.0
2015-12-31 12:30:00,30.27,30.27,30.24,30.25,4974.0,24.1883,24.1883,24.1644,24.1724,4974.0
2015-12-31 12:35:00,30.25,30.27,30.24,30.24,5014.0,24.1724,24.1883,24.1644,24.1644,5014.0
2015-12-31 12:40:00,30.24,30.25,30.23,30.25,10182.0,24.1644,24.1724,24.1564,24.1724,10182.0
2015-12-31 12:45:00,30.25,30.25,30.23,30.23,5844.0,24.1724,24.1724,24.1564,24.1564,5844.0
2015-12-31 12:50:00,30.24,30.24,30.22,30.23,5420.0,24.1644,24.1644,24.1484,24.1564,5420.0
2015-12-31 12:55:00,30.23,30.24,30.19,30.2,4682.0,24.1564,24.1644,24.1244,24.1324,4682.0
2015-12-31 13:00:00,30.19,30.2,30.17,30.17,6260.0,24.1244,24.1324,24.1084,24.1084,6260.0
2015-12-31 13:05:00,30.17,30.17,30.13,30.13,4800.0,24.1084,24.1084,24.0765,24.0765,4800.0
2015-12-31 13:10:00,30.13,30.18,30.13,30.17,9616.0,24.0765,24.1164,24.0765,24.1084,9616.0
2015-12-31 13:15:00,30.16,30.17,30.14,30.16,5920.0,24.1004,24.1084,24.0845,24.1004,5920.0
2015-12-31 13:20:00,30.17,30.19,30.17,30.19,11346.0,24.1084,24.1244,24.1084,24.1244,11346.0
2015-12-31 13:25:00,30.19,30.2,30.16,30.17,15756.0,24.1244,24.1324,24.1004,24.1084,15756.0
2015-12-31 13:30:00,30.17,30.18,30.16,30.16,7818.0,24.1084,24.1164,24.1004,24.1004,7818.0
2015-12-31 13:35:00,30.17,30.17,30.16,30.16,5858.0,24.1084,24.1084,24.1004,24.1004,5858.0
2015-12-31 13:40:00,30.16,30.21,30.16,30.2,10290.0,24.1004,24.1404,24.1004,24.1324,10290.0
2015-12-31 13:45:00,30.21,30.21,30.18,30.19,9968.0,24.1404,24.1404,24.1164,24.1244,9968.0
2015-12-31 13:50:00,30.18,30.2,30.18,30.19,8372.0,24.1164,24.1324,24.1164,24.1244,8372.0
2015-12-31 13:55:00,30.2,30.2,30.18,30.2,9800.0,24.1324,24.1324,24.1164,24.1324,9800.0
2015-12-31 14:00:00,30.2,30.2,30.18,30.18,10010.0,24.1324,24.1324,24.1164,24.1164,10010.0
2015-12-31 14:05:00,30.18,30.18,30.15,30.17,10408.0,24.1164,24.1164,24.0924,24.1084,10408.0
2015-12-31 14:10:00,30.17,30.19,30.17,30.18,13032.0,24.1084,24.1244,24.1084,24.1164,13032.0
2015-12-31 14:15:00,30.18,30.18,30.16,30.17,6328.0,24.1164,24.1164,24.1004,24.1084,6328.0
2015-12-31 14:20:00,30.18,30.18,30.11,30.11,16166.0,24.1164,24.1164,24.0605,24.0605,16166.0
2015-12-31 14:25:00,30.11,30.11,30.07,30.09,13088.0,24.0605,24.0605,24.0285,24.0445,13088.0
2015-12-31 14:30:00,30.1,30.1,30.06,30.08,11500.0,24.0525,24.0525,24.0205,24.0365,11500.0
2015-12-31 14:35:00,30.08,30.09,30.04,30.06,10388.0,24.0365,24.0445,24.0045,24.0205,10388.0
2015-12-31 14:40:00,30.06,30.09,30.06,30.08,9288.0,24.0205,24.0445,24.0205,24.0365,9288.0
2015-12-31 14:45:00,30.07,30.11,30.07,30.11,37450.0,24.0285,24.0605,24.0285,24.0605,37450.0
2015-12-31 14:50:00,30.11,30.12,30.1,30.11,27662.0,24.0605,24.0685,24.0525,24.0605,27662.0
2015-12-31 14:55:00,30.11,30.11,30.09,30.1,7042.0,24.0605,24.0605,24.0445,24.0525,7042.0
2015-12-31 15:00:00,30.1,30.1,30.07,30.09,11942.0,24.0525,24.0525,24.0285,24.0445,11942.0
2015-12-31 15:05:00,30.1,30.1,30.07,30.07,9800.0,24.0525,24.0525,24.0285,24.0285,9800.0
2015-12-31 15:10:00,30.06,30.07,30.05,30.06,21216.0,24.0205,24.0285,24.0125,24.0205,21216.0
2015-12-31 15:15:00,30.07,30.11,30.07,30.09,11094.0,24.0285,24.0605,24.0285,24.0445,11094.0
2015-12-31 15:20:00,30.09,30.1,30.07,30.09,15886.0,24.0445,24.0525,24.0285,24.0445,15886.0
2015-12-31 15:25:00,30.09,30.09,30.05,30.07,22898.0,24.0445,24.0445,24.0125,24.0285,22898.0
2015-12-31 15:30:00,30.06,30.1,30.06,30.1,22202.0,24.0205,24.0525,24.0205,24.0525,22202.0
2015-12-31 15:35:00,30.11,30.12,30.09,30.11,26506.0,24.0605,24.0685,24.0445,24.0605,26506.0
2015-12-31 15:40:00,30.11,30.11,30.07,30.07,29016.0,24.0605,24.0605,24.0285,24.0285,29016.0
2015-12-31 15:45:00,30.08,30.09,30.05,30.07,39612.0,24.0365,24.0445,24.0125,24.0285,39612.0
2015-12-31 15:50:00,30.07,30.07,30.04,30.06,44576.0,24.0285,24.0285,24.0045,24.0205,44576.0
2015-12-31 15:55:00,30.06,30.06,29.93,29.95,237162.0,24.0205,24.0205,23.9166,23.9326,237162.0
2016-01-04 09:30:00,29.4,29.46,29.27,29.29,105796.0,23.4931,23.5411,23.3892,23.4052,105796.0
2016-01-04 09:35:00,29.29,29.37,29.25,29.36,78052.0,23.4052,23.4692,23.3733,23.4612,78052.0
2016-01-04 09:40:00,29.35,29.38,29.3,29.35,87696.0,23.4532,23.4771,23.4132,23.4532,87696.0
2016-01-04 09:45:00,29.35,29.46,29.32,29.46,63836.0,23.4532,23.5411,23.4292,23.5411,63836.0
2016-01-04 09:50:00,29.48,29.58,29.47,29.48,86716.0,23.5571,23.637,23.5491,23.5571,86716.0
2016-01-04 09:55:00,29.47,29.49,29.41,29.43,44710.0,23.5491,23.565,23.5011,23.5171,44710.0
2016-01-04 10:00:00,29.43,29.43,29.25,29.28,95228.0,23.5171,23.5171,23.3733,23.3972,95228.0
2016-01-04 10:05:00,29.27,29.28,29.25,29.28,24710.0,23.3892,23.3972,23.3733,23.3972,24710.0
2016-01-04 10:10:00,29.28,29.32,29.25,29.32,61816.0,23.3972,23.4292,23.3733,23.4292,61816.0
2016-01-04 10:15:00,29.31,29.39,29.3,29.38,37794.0,23.4212,23.4851,23.4132,23.4771,37794.0
2016-01-04 10:20:00,29.38,29.43,29.33,29.33,90846.0,23.4771,23.5171,23.4372,23.4372,90846.0
2016-01-04 10:25:00,29.34,29.38,29.32,29.33,25778.0,23.4452,23.4771,23.4292,23.4372,25778.0
2016-01-04 10:30:00,29.33,29.35,29.3,29.3,46956.0,23.4372,23.4532,23.4132,23.4132,46956.0
2016-01-04 10:35:00,29.3,29.33,29.3,29.31,25314.0,23.4132,23.4372,23.4132,23.4212,25314.0
2016-01-04 10:40:00,29.3,29.34,29.26,29.34,42848.0,23.4132,23.4452,23.3813,23.4452,42848.0
2016-01-04 10:45:00,29.34,29.34,29.3,29.32,60906.0,23.4452,23.4452,23.4132,23.4292,60906.0
2016-01-04 10:50:00,29.33,29.35,29.29,29.3,66450.0,23.4372,23.4532,23.4052,23.4132,66450.0
2016-01-04 10:55:00,29.3,29.3,29.23,29.23,69906.0,23.4132,23.4132,23.3573,23.3573,69906.0
2016-01-04 11:00:00,29.24,29.25,29.19,29.19,66312.0,23.3653,23.3733,23.3253,23.3253,66312.0
2016-01-04 11:05:00,29.18,29.21,29.16,29.17,37350.0,23.3173,23.3413,23.3013,23.3093,37350.0
2016-01-04 11:10:00,29.17,29.18,29.13,29.16,28914.0,23.3093,23.3173,23.2774,23.3013,28914.0
2016-01-04 11:15:00,29.16,29.18,29.14,29.14,38860.0,23.3013,23.3173,23.2854,23.2854,38860.0
2016-01-04 11:20:00,29.14,29.21,29.1,29.18,44378.0,23.2854,23.3413,23.2534,23.3173,44378.0
2016-01-04 11:25:00,29.18,29.19,29.14,29.18,22296.0,23.3173,23.3253,23.2854,23.3173,22296.0
2016-01-04 11:30:00,29.19,29.25,29.19,29.24,23366.0,23.3253,23.3733,23.3253,23.3653,23366.0
2016-01-04 11:35:00,29.25,29.26,29.21,29.26,33662.0,23.3733,23.3813,23.3413,23.3813,33662.0
2016-01-04 11:40:00,29.27,29.29,29.24,29.24,30620.0,23.3892,23.4052,23.3653,23.3653,30620.0
2016-01-04 11:45:00,29.24,29.27,29.23,29.27,36012.0,23.3653,23.3892,23.3573,23.3892,36012.0
2016-01-04 11:50:00,29.28,29.31,29.27,29.27,25690.0,23.3972,23.4212,23.3892,23.3892,25690.0
2016-01-04 11:55:00,29.27,29.28,29.23,29.27,31144.0,23.3892,23.3972,23.3573,23.3892,31144.0
2016-01-04 12:00:00,29.25,29.26,29.21,29.26,24078.0,23.3733,23.3813,23.3413,23.3813,24078.0
2016-01-04 12:05:00,29.25,29.3,29.25,29.25,36204.0,23.3733,23.4132,23.3733,23.3733,36204.0
2016-01-04 12:10:00,29.25,29.27,29.22,29.23,28712.0,23.3733,23.3892,23.3493,23.3573,28712.0
2016-01-04 12:15:00,29.22,29.25,29.21,29.23,24540.0,23.3493,23.3733,23.3413,23.3573,24540.0
2016-01-04 12:20:00,29.23,29.31,29.22,29.28,163838.0,23.3573,23.4212,23.3493,23.3972,163838.0
2016-01-04 12:25:00,29.28,29.34,29.26,29.31,21546.0,23.3972,23.4452,23.3813,23.4212,21546.0
2016-01-04 12:30:00,29.31,29.34,29.27,29.32,33678.0,23.4212,23.4452,23.3892,23.4292,33678.0
2016-01-04 12:35:00,29.31,29.36,29.31,29.36,13220.0,23.4212,23.4612,23.4212,23.4612,13220.0
2016-01-04 12:40:00,29.35,29.38,29.32,29.37,14630.0,23.4532,23.4771,23.4292,23.4692,14630.0
2016-01-04 12:45:00,29.38,29.42,29.37,29.38,23716.0,23.4771,23.5091,23.4692,23.4771,23716.0
2016-01-04 12:50:00,29.39,29.42,29.38,29.42,13884.0,23.4851,23.5091,23.4771,23.5091,13884.0
2016-01-04 12:55:00,29.42,29.43,29.38,29.4,16088.0,23.5091,23.5171,23.4771,23.4931,16088.0
2016-01-04 13:00:00,29.4,29.41,29.36,29.4,19198.0,23.4931,23.5011,23.4612,23.4931,19198.0
2016-01-04 13:05:00,29.4,29.43,29.39,29.4,19040.0,23.4931,23.5171,23.4851,23.4931,19040.0
2016-01-04 13:10:00,29.41,29.45,29.4,29.41,17164.0,23.5011,23.5331,23.4931,23.5011,17164.0
2016-01-04 13:15:00,29.41,29.43,29.38,29.39,15496.0,23.5011,23.5171,23.4771,23.4851,15496.0
2016-01-04 13:20:00,29.39,29.4,29.36,29.36,29692.0,23.4851,23.4931,23.4612,23.4612,29692.0
2016-01-04 13:25:00,29.37,29.4,29.35,29.39,24286.0,23.4692,23.4931,23.4532,23.4851,24286.0
2016-01-04 13:30:00,29.38,29.4,29.36,29.39,24790.0,23.4771,23.4931,23.4612,23.4851,24790.0
2016-01-04 13:35:00,29.38,29.4,29.37,29.4,23858.0,23.4771,23.4931,23.4692,23.4931,23858.0
2016-01-04 13:40:00,29.39,29.41,29.37,29.38,27750.0,23.4851,23.5011,23.4692,23.4771,27750.0
2016-01-04 13:45:00,29.38,29.39,29.36,29.38,39028.0,23.4771,23.4851,23.4612,23.4771,39028.0
2016-01-04 13:50:00,29.37,29.4,29.36,29.38,31842.0,23.4692,23.4931,23.4612,23.4771,31842.0
2016-01-04 13:55:00,29.38,29.4,29.35,29.35,50258.0,23.4771,23.4931,23.4532,23.4532,50258.0
2016-01-04 14:00:00,29.35,29.35,29.31,29.35,28050.0,23.4532,23.4532,23.4212,23.4532,28050.0
2016-01-04 14:05:00,29.35,29.38,29.3,29.37,37698.0,23.4532,23.4771,23.4132,23.4692,37698.0
2016-01-04 14:10:00,29.37,29.39,29.33,29.38,109468.0,23.4692,23.4851,23.4372,23.4771,109468.0
2016-01-04 14:15:00,29.38,29.43,29.36,29.42,28134.0,23.4771,23.5171,23.4612,23.5091,28134.0
2016-01-04 14:20:00,29.43,29.45,29.41,29.43,29518.0,23.5171,23.5331,23.5011,23.5171,29518.0
2016-01-04 14:25:00,29.43,29.45,29.4,29.41,31336.0,23.5171,23.5331,23.4931,23.5011,31336.0
2016-01-04 14:30:00,29.41,29.42,29.36,29.36,36876.0,23.5011,23.5091,23.4612,23.4612,36876.0
2016-01-04 14:35:00,29.36,29.41,29.35,29.41,32376.0,23.4612,23.5011,23.4532,23.5011,32376.0
2016-01-04 14:40:00,29.4,29.42,29.38,29.4,22888.0,23.4931,23.5091,23.4771,23.4931,22888.0
2016-01-04 14:45:00,29.4,29.41,29.37,29.4,44488.0,23.4931,23.5011,23.4692,23.4931,44488.0
2016-01-04 14:50:00,29.39,29.4,29.33,29.34,26854.0,23.4851,23.4931,23.4372,23.4452,26854.0
2016-01-04 14:55:00,29.35,29.39,29.33,29.39,60078.0,23.4532,23.4851,23.4372,23.4851,60078.0
2016-01-04 15:00:00,29.39,29.39,29.32,29.33,32944.0,23.4851,23.4851,23.4292,23.4372,32944.0
2016-01-04 15:05:00,29.33,29.35,29.31,29.33,29896.0,23.4372,23.4532,23.4212,23.4372,29896.0
2016-01-04 15:10:00,29.33,29.35,29.28,29.32,35834.0,23.4372,23.4532,23.3972,23.4292,35834.0
2016-01-04 15:15:00,29.32,29.33,29.31,29.32,29262.0,23.4292,23.4372,23.4212,23.4292,29262.0
2016-01-04 15:20:00,29.31,29.31,29.27,29.28,38574.0,23.4212,23.4212,23.3892,23.3972,38574.0
2016-01-04 15:25:00,29.28,29.32,29.28,29.31,34136.0,23.3972,23.4292,23.3972,23.4212,34136.0
2016-01-04 15:30:00,29.31,29.37,29.31,29.35,51148.0,23.4212,23.4692,23.4212,23.4532,51148.0
2016-01-04 15:35:00,29.36,29.36,29.33,29.36,67642.0,23.4612,23.4612,23.4372,23.4612,67642.0
2016-01-04 15:40:00,29.37,29.43,29.36,29.43,66824.0,23.4692,23.5171,23.4612,23.5171,66824.0
2016-01-04 15:45:00,29.43,29.54,29.43,29.52,154944.0,23.5171,23.605,23.5171,23.589,154944.0
2016-01-04 15:50:00,29.53,29.54,29.47,29.53,137378.0,23.597,23.605,23.5491,23.597,137378.0
2016-01-04 15:55:00,29.54,29.59,29.53,29.59,258690.0,23.605,23.645,23.597,23.645,258690.0
2016-01-05 09:30:00,29.59,29.82,29.52,29.72,165758.0,23.645,23.8287,23.589,23.7488,165758.0
2016-01-05 09:35:00,29.71,29.77,29.66,29.71,57466.0,23.7408,23.7888,23.7009,23.7408,57466.0
2016-01-05 09:40:00,29.73,29.73,29.67,29.67,35340.0,23.7568,23.7568,23.7089,23.7089,35340.0
2016-01-05 09:45:00,29.68,29.72,29.65,29.66,42320.0,23.7169,23.7488,23.6929,23.7009,42320.0
2016-01-05 09:50:00,29.66,29.67,29.61,29.61,41936.0,23.7009,23.7089,23.6609,23.6609,41936.0
2016-01-05 09:55:00,29.61,29.65,29.56,29.57,33134.0,23.6609,23.6929,23.621,23.629,33134.0
2016-01-05 10:00:00,29.57,29.59,29.53,29.58,33996.0,23.629,23.645,23.597,23.637,33996.0
2016-01-05 10:05:00,29.58,29.6,29.54,29.54,27510.0,23.637,23.6529,23.605,23.605,27510.0
2016-01-05 10:10:00,29.54,29.55,29.51,29.51,32838.0,23.605,23.613,23.581,23.581,32838.0
2016-01-05 10:15:00,29.51,29.51,29.49,29.49,30536.0,23.581,23.581,23.565,23.565,30536.0
2016-01-05 10:20:00,29.49,29.5,29.43,29.43,38600.0,23.565,23.573,23.5171,23.5171,38600.0
2016-01-05 10:25:00,29.43,29.45,29.41,29.43,32302.0,23.5171,23.5331,23.5011,23.5171,32302.0
2016-01-05 10:30:00,29.43,29.45,29.41,29.45,33982.0,23.5171,23.5331,23.5011,23.5331,33982.0
2016-01-05 10:35:00,29.45,29.55,29.43,29.54,28094.0,23.5331,23.613,23.5171,23.605,28094.0
2016-01-05 10:40:00,29.55,29.58,29.54,29.58,20192.0,23.613,23.637,23.605,23.637,20192.0
2016-01-05 10:45:00,29.57,29.58,29.54,29.57,31620.0,23.629,23.637,23.605,23.629,31620.0
2016-01-05 10:50:00,29.57,29.61,29.56,29.59,17100.0,23.629,23.6609,23.621,23.645,17100.0
2016-01-05 10:55:00,29.59,29.6,29.55,29.58,31362.0,23.645,23.6529,23.613,23.637,31362.0
2016-01-05 11:00:00,29.58,29.59,29.56,29.57,27672.0,23.637,23.645,23.621,23.629,27672.0
2016-01-05 11:05:00,29.57,29.59,29.55,29.55,21726.0,23.629,23.645,23.613,23.613,21726.0
2016-01-05 11:10:00,29.55,29.55,29.47,29.49,30604.0,23.613,23.613,23.5491,23.565,30604.0
2016-01-05 11:15:00,29.48,29.48,29.43,29.43,25384.0,23.5571,23.5571,23.5171,23.5171,25384.0
2016-01-05 11:20:00,29.43,29.46,29.43,29.43,23178.0,23.5171,23.5411,23.5171,23.5171,23178.0
2016-01-05 11:25:00,29.43,29.49,29.43,29.45,30242.0,23.5171,23.565,23.5171,23.5331,30242.0
2016-01-05 11:30:00,29.45,29.5,29.45,29.5,20604.0,23.5331,23.573,23.5331,23.573,20604.0
2016-01-05 11:35:00,29.5,29.53,29.49,29.5,20912.0,23.573,23.597,23.565,23.573,20912.0
2016-01-05 11:40:00,29.49,29.52,29.46,29.47,22964.0,23.565,23.589,23.5411,23.5491,22964.0
2016-01-05 11:45:00,29.47,29.5,29.46,29.5,19000.0,23.5491,23.573,23.5411,23.573,19000.0
2016-01-05 11:50:00,29.51,29.52,29.47,29.47,22726.0,23.581,23.589,23.5491,23.5491,22726.0
2016-01-05 11:55:00,29.48,29.49,29.45,29.49,43392.0,23.5571,23.565,23.5331,23.565,43392.0
2016-01-05 12:00:00,29.49,29.5,29.43,29.45,22808.0,23.565,23.573,23.5171,23.5331,22808.0
2016-01-05 12:05:00,29.45,29.48,29.42,29.42,26072.0,23.5331,23.5571,23.5091,23.5091,26072.0
2016-01-05 12:10:00,29.43,29.45,29.4,29.41,32574.0,23.5171,23.5331,23.4931,23.5011,32574.0
2016-01-05 12:15:00,29.4,29.43,29.37,29.42,24982.0,23.4931,23.5171,23.4692,23.5091,24982.0
2016-01-05 12:20:00,29.4,29.44,29.39,29.41,31518.0,23.4931,23.5251,23.4851,23.5011,31518.0
2016-01-05 12:25:00,29.42,29.43,29.39,29.41,22402.0,23.5091,23.5171,23.4851,23.5011,22402.0
2016-01-05 12:30:00,29.41,29.44,29.41,29.42,21348.0,23.5011,23.5251,23.5011,23.5091,21348.0
2016-01-05 12:35:00,29.41,29.45,29.4,29.44,18890.0,23.5011,23.5331,23.4931,23.5251,18890.0
2016-01-05 12:40:00,29.44,29.44,29.4,29.4,18024.0,23.5251,23.5251,23.4931,23.4931,18024.0
2016-01-05 12:45:00,29.4,29.43,29.38,29.43,28440.0,23.4931,23.5171,23.4771,23.5171,28440.0
2016-01-05 12:50:00,29.43,29.47,29.41,29.47,22878.0,23.5171,23.5491,23.5011,23.5491,22878.0
2016-01-05 12:55:00,29.48,29.49,29.46,29.49,23616.0,23.5571,23.565,23.5411,23.565,23616.0
2016-01-05 13:00:00,29.49,29.53,29.48,29.53,25492.0,23.565,23.597,23.5571,23.597,25492.0
2016-01-05 13:05:00,29.53,29.54,29.48,29.51,26408.0,23.597,23.605,23.5571,23.581,26408.0
2016-01-05 13:10:00,29.52,29.56,29.52,29.52,30546.0,23.589,23.621,23.589,23.589,30546.0
2016-01-05 13:15:00,29.52,29.54,29.49,29.49,14918.0,23.589,23.605,23.565,23.565,14918.0
2016-01-05 13:20:00,29.49,29.5,29.45,29.48,24384.0,23.565,23.573,23.5331,23.5571,24384.0
2016-01-05 13:25:00,29.48,29.51,29.48,29.51,23808.0,23.5571,23.581,23.5571,23.581,23808.0
2016-01-05 13:30:00,29.51,29.53,29.5,29.51,27698.0,23.581,23.597,23.573,23.581,27698.0
2016-01-05 13:35:00,29.51,29.54,29.5,29.53,19640.0,23.581,23.605,23.573,23.597,19640.0
2016-01-05 13:40:00,29.53,29.61,29.53,29.61,30762.0,23.597,23.6609,23.597,23.6609,30762.0
2016-01-05 13:45:00,29.61,29.61,29.59,29.6,12400.0,23.6609,23.6609,23.645,23.6529,12400.0
2016-01-05 13:50:00,29.6,29.61,29.59,29.61,23280.0,23.6529,23.6609,23.645,23.6609,23280.0
2016-01-05 13:55:00,29.61,29.61,29.59,29.59,15896.0,23.6609,23.6609,23.645,23.645,15896.0
2016-01-05 14:00:00,29.59,29.59,29.56,29.56,38948.0,23.645,23.645,23.621,23.621,38948.0
2016-01-05 14:05:00,29.56,29.57,29.54,29.56,26736.0,23.621,23.629,23.605,23.621,26736.0
2016-01-05 14:10:00,29.56,29.59,29.55,29.57,31568.0,23.621,23.645,23.613,23.629,31568.0
2016-01-05 14:15:00,29.57,29.59,29.55,29.59,34776.0,23.629,23.645,23.613,23.645,34776.0
2016-01-05 14:20:00,29.59,29.63,29.59,29.63,32028.0,23.645,23.6769,23.645,23.6769,32028.0
2016-01-05 14:25:00,29.62,29.64,29.61,29.61,27806.0,23.6689,23.6849,23.6609,23.6609,27806.0
2016-01-05 14:30:00,29.61,29.63,29.59,29.59,35956.0,23.6609,23.6769,23.645,23.645,35956.0
2016-01-05 14:35:00,29.59,29.6,29.57,29.59,46368.0,23.645,23.6529,23.629,23.645,46368.0
2016-01-05 14:40:00,29.59,29.61,29.57,29.58,33320.0,23.645,23.6609,23.629,23.637,33320.0
2016-01-05 14:45:00,29.58,29.6,29.56,29.59,32606.0,23.637,23.6529,23.621,23.645,32606.0
2016-01-05 14:50:00,29.6,29.61,29.58,29.59,35762.0,23.6529,23.6609,23.637,23.645,35762.0
2016-01-05 14:55:00,29.59,29.6,29.56,29.59,40536.0,23.645,23.6529,23.621,23.645,40536.0
2016-01-05 15:00:00,29.59,29.59,29.53,29.56,55138.0,23.645,23.645,23.597,23.621,55138.0
2016-01-05 15:05:00,29.55,29.56,29.52,29.54,44112.0,23.613,23.621,23.589,23.605,44112.0
2016-01-05 15:10:00,29.54,29.58,29.54,29.58,60556.0,23.605,23.637,23.605,23.637,60556.0
2016-01-05 15:15:00,29.58,29.58,29.52,29.53,59388.0,23.637,23.637,23.589,23.597,59388.0
2016-01-05 15:20:00,29.53,29.56,29.49,29.52,75402.0,23.597,23.621,23.565,23.589,75402.0
2016-01-05 15:25:00,29.52,29.57,29.5,29.54,71364.0,23.589,23.629,23.573,23.605,71364.0
2016-01-05 15:30:00,29.54,29.59,29.54,29.56,77098.0,23.605,23.645,23.605,23.621,77098.0
2016-01-05 15:35:00,29.56,29.57,29.52,29.56,85666.0,23.621,23.629,23.589,23.621,85666.0
2016-01-05 15:40:00,29.56,29.61,29.54,29.58,84396.0,23.621,23.6609,23.605,23.637,84396.0
2016-01-05 15:45:00,29.58,29.6,29.55,29.58,139708.0,23.637,23.6529,23.613,23.637,139708.0
2016-01-05 15:50:00,29.58,29.59,29.55,29.56,147784.0,23.637,23.645,23.613,23.621,147784.0
2016-01-05 15:55:00,29.56,29.59,29.52,29.56,256098.0,23.621,23.645,23.589,23.621,256098.0
2016-01-06 09:30:00,29.17,29.19,29.09,29.12,82876.0,23.3093,23.3253,23.2454,23.2694,82876.0
2016-01-06 09:35:00,29.11,29.2,29.1,29.18,162216.0,23.2614,23.3333,23.2534,23.3173,162216.0
2016-01-06 09:40:00,29.17,29.23,29.16,29.23,78852.0,23.3093,23.3573,23.3013,23.3573,78852.0
2016-01-06 09:45:00,29.2,29.22,29.13,29.18,33764.0,23.3333,23.3493,23.2774,23.3173,33764.0
2016-01-06 09:50:00,29.19,29.28,29.18,29.24,21452.0,23.3253,23.3972,23.3173,23.3653,21452.0
2016-01-06 09:55:00,29.25,29.25,29.18,29.24,18088.0,23.3733,23.3733,23.3173,23.3653,18088.0
2016-01-06 10:00:00,29.23,29.23,29.15,29.17,58858.0,23.3573,23.3573,23.2934,23.3093,58858.0
2016-01-06 10:05:00,29.16,29.23,29.13,29.23,33266.0,23.3013,23.3573,23.2774,23.3573,33266.0
2016-01-06 10:10:00,29.24,29.25,29.18,29.22,32302.0,23.3653,23.3733,23.3173,23.3493,32302.0
2016-01-06 10:15:00,29.22,29.26,29.19,29.22,66008.0,23.3493,23.3813,23.3253,23.3493,66008.0
2016-01-06 10:20:00,29.22,29.28,29.22,29.26,19280.0,23.3493,23.3972,23.3493,23.3813,19280.0
2016-01-06 10:25:00,29.25,29.27,29.22,29.27,20924.0,23.3733,23.3892,23.3493,23.3892,20924.0
2016-01-06 10:30:00,29.26,29.26,29.21,29.22,55694.0,23.3813,23.3813,23.3413,23.3493,55694.0
2016-01-06 10:35:00,29.21,29.23,29.17,29.17,24998.0,23.3413,23.3573,23.3093,23.3093,24998.0
2016-01-06 10:40:00,29.17,29.2,29.15,29.19,20130.0,23.3093,23.3333,23.2934,23.3253,20130.0
2016-01-06 10:45:00,29.19,29.2,29.16,29.18,20208.0,23.3253,23.3333,23.3013,23.3173,20208.0
2016-01-06 10:50:00,29.18,29.18,29.16,29.16,24930.0,23.3173,23.3173,23.3013,23.3013,24930.0
2016-01-06 10:55:00,29.16,29.19,29.16,29.17,52464.0,23.3013,23.3253,23.3013,23.3093,52464.0
2016-01-06 11:00:00,29.18,29.21,29.15,29.2,65854.0,23.3173,23.3413,23.2934,23.3333,65854.0
2016-01-06 11:05:00,29.21,29.21,29.15,29.16,24476.0,23.3413,23.3413,23.2934,23.3013,24476.0
2016-01-06 11:10:00,29.15,29.18,29.08,29.11,84748.0,23.2934,23.3173,23.2374,23.2614,84748.0
2016-01-06 11:15:00,29.13,29.21,29.1,29.21,29354.0,23.2774,23.3413,23.2534,23.3413,29354.0
2016-01-06 11:20:00,29.21,29.27,29.2,29.25,31464.0,23.3413,23.3892,23.3333,23.3733,31464.0
2016-01-06 11:25:00,29.24,29.27,29.22,29.25,28346.0,23.3653,23.3892,23.3493,23.3733,28346.0
2016-01-06 11:30:00,29.25,29.27,29.25,29.27,48986.0,23.3733,23.3892,23.3733,23.3892,48986.0
2016-01-06 11:35:00,29.27,29.28,29.25,29.28,31132.0,23.3892,23.3972,23.3733,23.3972,31132.0
2016-01-06 11:40:00,29.28,29.31,29.18,29.18,43252.0,23.3972,23.4212,23.3173,23.3173,43252.0
2016-01-06 11:45:00,29.19,29.23,29.18,29.22,38836.0,23.3253,23.3573,23.3173,23.3493,38836.0
2016-01-06 11:50:00,29.21,29.24,29.21,29.21,17930.0,23.3413,23.3653,23.3413,23.3413,17930.0
2016-01-06 11:55:00,29.21,29.21,29.14,29.14,42680.0,23.3413,23.3413,23.2854,23.2854,42680.0
2016-01-06 12:00:00,29.15,29.15,29.07,29.08,38756.0,23.2934,23.2934,23.2294,23.2374,38756.0
2016-01-06 12:05:00,29.08,29.1,29.08,29.1,37558.0,23.2374,23.2534,23.2374,23.2534,37558.0
2016-01-06 12:10:00,29.1,29.14,29.09,29.14,14118.0,23.2534,23.2854,23.2454,23.2854,14118.0
2016-01-06 12:15:00,29.15,29.15,29.12,29.14,18132.0,23.2934,23.2934,23.2694,23.2854,18132.0
2016-01-06 12:20:00,29.13,29.17,29.12,29.15,11546.0,23.2774,23.3093,23.2694,23.2934,11546.0
2016-01-06 12:25:00,29.15,29.16,29.13,29.15,23352.0,23.2934,23.3013,23.2774,23.2934,23352.0
2016-01-06 12:30:00,29.15,29.15,29.13,29.14,17314.0,23.2934,23.2934,23.2774,23.2854,17314.0
2016-01-06 12:35:00,29.15,29.24,29.14,29.2,21732.0,23.2934,23.3653,23.2854,23.3333,21732.0
2016-01-06 12:40:00,29.18,29.22,29.18,29.18,20712.0,23.3173,23.3493,23.3173,23.3173,20712.0
2016-01-06 12:45:00,29.17,29.2,29.17,29.18,33186.0,23.3093,23.3333,23.3093,23.3173,33186.0
2016-01-06 12:50:00,29.18,29.2,29.18,29.19,14950.0,23.3173,23.3333,23.3173,23.3253,14950.0
2016-01-06 12:55:00,29.18,29.2,29.18,29.2,16994.0,23.3173,23.3333,23.3173,23.3333,16994.0
2016-01-06 13:00:00,29.2,29.2,29.16,29.16,15788.0,23.3333,23.3333,23.3013,23.3013,15788.0
2016-01-06 13:05:00,29.17,29.19,29.17,29.17,13880.0,23.3093,23.3253,23.3093,23.3093,13880.0
2016-01-06 13:10:00,29.18,29.18,29.15,29.15,18082.0,23.3173,23.3173,23.2934,23.2934,18082.0
2016-01-06 13:15:00,29.15,29.15,29.11,29.14,18946.0,23.2934,23.2934,23.2614,23.2854,18946.0
2016-01-06 13:20:00,29.14,29.16,29.13,29.16,16668.0,23.2854,23.3013,23.2774,23.3013,16668.0
2016-01-06 13:25:00,29.16,29.18,29.14,29.17,11598.0,23.3013,23.3173,23.2854,23.3093,11598.0
2016-01-06 13:30:00,29.18,29.18,29.16,29.18,11828.0,23.3173,23.3173,23.3013,23.3173,11828.0
2016-01-06 13:35:00,29.19,29.22,29.18,29.21,16408.0,23.3253,23.3493,23.3173,23.3413,16408.0
2016-01-06 13:40:00,29.21,29.22,29.18,29.18,13716.0,23.3413,23.3493,23.3173,23.3173,13716.0
2016-01-06 13:45:00,29.18,29.19,29.15,29.15,15086.0,23.3173,23.3253,23.2934,23.2934,15086.0
2016-01-06 13:50:00,29.15,29.18,29.14,29.18,21248.0,23.2934,23.3173,23.2854,23.3173,21248.0
2016-01-06 13:55:00,29.18,29.19,29.17,29.17,19294.0,23.3173,23.3253,23.3093,23.3093,19294.0
2016-01-06 14:00:00,29.16,29.22,29.14,29.17,36764.0,23.3013,23.3493,23.2854,23.3093,36764.0
2016-01-06 14:05:00,29.17,29.21,29.14,29.21,20588.0,23.3093,23.3413,23.2854,23.3413,20588.0
2016-01-06 14:10:00,29.2,29.22,29.16,29.2,20302.0,23.3333,23.3493,23.3013,23.3333,20302.0
2016-01-06 14:15:00,29.21,29.22,29.18,29.2,18514.0,23.3413,23.3493,23.3173,23.3333,18514.0
2016-01-06 14:20:00,29.2,29.21,29.16,29.17,12364.0,23.3333,23.3413,23.3013,23.3093,12364.0
2016-01-06 14:25:00,29.18,29.18,29.15,29.17,18602.0,23.3173,23.3173,23.2934,23.3093,18602.0
2016-01-06 14:30:00,29.18,29.18,29.14,29.17,24482.0,23.3173,23.3173,23.2854,23.3093,24482.0
2016-01-06 14:35:00,29.18,29.18,29.15,29.16,26844.0,23.3173,23.3173,23.2934,23.3013,26844.0
2016-01-06 14:40:00,29.16,29.16,29.06,29.08,40476.0,23.3013,23.3013,23.2214,23.2374,40476.0
2016-01-06 14:45:00,29.08,29.08,29.0,29.02,59288.0,23.2374,23.2374,23.1735,23.1895,59288.0
2016-01-06 14:50:00,29.0,29.03,28.99,29.03,49632.0,23.1735,23.1975,23.1655,23.1975,49632.0
2016-01-06 14:55:00,29.03,29.04,28.98,29.0,38014.0,23.1975,23.2055,23.1575,23.1735,38014.0
2016-01-06 15:00:00,29.0,29.02,28.98,29.02,34330.0,23.1735,23.1895,23.1575,23.1895,34330.0
2016-01-06 15:05:00,29.03,29.04,29.02,29.03,17246.0,23.1975,23.2055,23.1895,23.1975,17246.0
2016-01-06 15:10:00,29.03,29.06,29.01,29.02,38438.0,23.1975,23.2214,23.1815,23.1895,38438.0
2016-01-06 15:15:00,29.02,29.06,29.01,29.05,31594.0,23.1895,23.2214,23.1815,23.2134,31594.0
2016-01-06 15:20:00,29.07,29.07,29.02,29.05,36014.0,23.2294,23.2294,23.1895,23.2134,36014.0
2016-01-06 15:25:00,29.05,29.09,29.05,29.08,38290.0,23.2134,23.2454,23.2134,23.2374,38290.0
2016-01-06 15:30:00,29.08,29.12,29.08,29.12,60542.0,23.2374,23.2694,23.2374,23.2694,60542.0
2016-01-06 15:35:00,29.12,29.15,29.1,29.14,63018.0,23.2694,23.2934,23.2534,23.2854,63018.0
2016-01-06 15:40:00,29.14,29.14,29.11,29.12,79838.0,23.2854,23.2854,23.2614,23.2694,79838.0
2016-01-06 15:45:00,29.12,29.13,29.08,29.11,94690.0,23.2694,23.2774,23.2374,23.2614,94690.0
2016-01-06 15:50:00,29.11,29.11,29.04,29.08,80806.0,23.2614,23.2614,23.2055,23.2374,80806.0
2016-01-06 15:55:00,29.08,29.12,29.07,29.11,235160.0,23.2374,23.2694,23.2294,23.2614,235160.0
2016-01-07 09:30:00,28.56,28.63,28.55,28.58,99854.0,22.8219,22.8778,22.8139,22.8379,99854.0
2016-01-07 09:35:00,28.6,28.73,28.6,28.71,53268.0,22.8539,22.9577,22.8539,22.9418,53268.0
2016-01-07 09:40:00,28.69,28.79,28.68,28.79,80004.0,22.9258,23.0057,22.9178,23.0057,80004.0
2016-01-07 09:45:00,28.76,28.85,28.75,28.84,23174.0,22.9817,23.0536,22.9737,23.0456,23174.0
2016-01-07 09:50:00,28.84,28.92,28.83,28.88,26768.0,23.0456,23.1096,23.0377,23.0776,26768.0
2016-01-07 09:55:00,28.87,28.88,28.82,28.83,14902.0,23.0696,23.0776,23.0297,23.0377,14902.0
2016-01-07 10:00:00,28.82,28.82,28.75,28.76,23538.0,23.0297,23.0297,22.9737,22.9817,23538.0
2016-01-07 10:05:00,28.75,28.79,28.74,28.78,12270.0,22.9737,23.0057,22.9657,22.9977,12270.0
2016-01-07 10:10:00,28.78,28.81,28.75,28.81,18532.0,22.9977,23.0217,22.9737,23.0217,18532.0
2016-01-07 10:15:00,28.81,28.86,28.8,28.85,49016.0,23.0217,23.0616,23.0137,23.0536,49016.0
2016-01-07 10:20:00,28.85,28.86,28.74,28.75,34906.0,23.0536,23.0616,22.9657,22.9737,34906.0
2016-01-07 10:25:00,28.76,28.85,28.76,28.81,42760.0,22.9817,23.0536,22.9817,23.0217,42760.0
2016-01-07 10:30:00,28.8,28.9,28.8,28.9,55056.0,23.0137,23.0936,23.0137,23.0936,55056.0
2016-01-07 10:35:00,28.9,28.92,28.88,28.91,48796.0,23.0936,23.1096,23.0776,23.1016,48796.0
2016-01-07 10:40:00,28.92,28.93,28.9,28.91,81850.0,23.1096,23.1176,23.0936,23.1016,81850.0
2016-01-07 10:45:00,28.91,28.95,28.9,28.93,67606.0,23.1016,23.1335,23.0936,23.1176,67606.0
2016-01-07 10:50:00,28.94,29.0,28.94,28.97,26092.0,23.1256,23.1735,23.1256,23.1495,26092.0
2016-01-07 10:55:00,28.97,28.98,28.93,28.93,22796.0,23.1495,23.1575,23.1176,23.1176,22796.0
2016-01-07 11:00:00,28.93,28.97,28.92,28.93,23984.0,23.1176,23.1495,23.1096,23.1176,23984.0
2016-01-07 11:05:00,28.93,28.93,28.87,28.88,55892.0,23.1176,23.1176,23.0696,23.0776,55892.0
2016-01-07 11:10:00,28.86,28.88,28.84,28.84,31496.0,23.0616,23.0776,23.0456,23.0456,31496.0
2016-01-07 11:15:00,28.84,28.86,28.83,28.85,25552.0,23.0456,23.0616,23.0377,23.0536,25552.0
2016-01-07 11:20:00,28.84,28.88,28.81,28.84,31426.0,23.0456,23.0776,23.0217,23.0456,31426.0
2016-01-07 11:25:00,28.84,28.91,28.82,28.88,36848.0,23.0456,23.1016,23.0297,23.0776,36848.0
2016-01-07 11:30:00,28.89,28.91,28.84,28.86,20014.0,23.0856,23.1016,23.0456,23.0616,20014.0
2016-01-07 11:35:00,28.85,28.93,28.84,28.9,57942.0,23.0536,23.1176,23.0456,23.0936,57942.0
2016-01-07 11:40:00,28.9,28.93,28.88,28.93,29402.0,23.0936,23.1176,23.0776,23.1176,29402.0
2016-01-07 11:45:00,28.93,28.93,28.85,28.88,35052.0,23.1176,23.1176,23.0536,23.0776,35052.0
2016-01-07 11:50:00,28.88,28.91,28.87,28.88,27424.0,23.0776,23.1016,23.0696,23.0776,27424.0
2016-01-07 11:55:00,28.89,28.91,28.88,28.88,25810.0,23.0856,23.1016,23.0776,23.0776,25810.0
2016-01-07 12:00:00,28.88,28.9,28.86,28.86,46098.0,23.0776,23.0936,23.0616,23.0616,46098.0
2016-01-07 12:05:00,28.86,28.86,28.83,28.83,48098.0,23.0616,23.0616,23.0377,23.0377,48098.0
2016-01-07 12:10:00,28.82,28.85,28.79,28.81,44912.0,23.0297,23.0536,23.0057,23.0217,44912.0
2016-01-07 12:15:00,28.81,28.83,28.8,28.82,47626.0,23.0217,23.0377,23.0137,23.0297,47626.0
2016-01-07 12:20:00,28.82,28.84,28.78,28.79,19666.0,23.0297,23.0456,22.9977,23.0057,19666.0
2016-01-07 12:25:00,28.79,28.8,28.77,28.78,11926.0,23.0057,23.0137,22.9897,22.9977,11926.0
2016-01-07 12:30:00,28.78,28.81,28.78,28.8,16758.0,22.9977,23.0217,22.9977,23.0137,16758.0
2016-01-07 12:35:00,28.8,28.8,28.73,28.75,77598.0,23.0137,23.0137,22.9577,22.9737,77598.0
2016-01-07 12:40:00,28.75,28.78,28.75,28.77,17884.0,22.9737,22.9977,22.9737,22.9897,17884.0
2016-01-07 12:45:00,28.76,28.78,28.75,28.75,57546.0,22.9817,22.9977,22.9737,22.9737,57546.0
2016-01-07 12:50:00,28.75,28.75,28.72,28.72,40474.0,22.9737,22.9737,22.9498,22.9498,40474.0
2016-01-07 12:55:00,28.72,28.72,28.69,28.7,50240.0,22.9498,22.9498,22.9258,22.9338,50240.0
2016-01-07 13:00:00,28.71,28.71,28.67,28.68,17286.0,22.9418,22.9418,22.9098,22.9178,17286.0
2016-01-07 13:05:00,28.69,28.69,28.63,28.64,23882.0,22.9258,22.9258,22.8778,22.8858,23882.0
2016-01-07 13:10:00,28.63,28.64,28.58,28.61,29650.0,22.8778,22.8858,22.8379,22.8619,29650.0
2016-01-07 13:15:00,28.61,28.61,28.59,28.59,21828.0,22.8619,22.8619,22.8459,22.8459,21828.0
2016-01-07 13:20:00,28.58,28.59,28.54,28.56,26036.0,22.8379,22.8459,22.8059,22.8219,26036.0
2016-01-07 13:25:00,28.56,28.61,28.56,28.6,19306.0,22.8219,22.8619,22.8219,22.8539,19306.0
2016-01-07 13:30:00,28.6,28.6,28.56,28.59,47678.0,22.8539,22.8539,22.8219,22.8459,47678.0
2016-01-07 13:35:00,28.6,28.61,28.49,28.53,62466.0,22.8539,22.8619,22.766,22.7979,62466.0
2016-01-07 13:40:00,28.52,28.55,28.48,28.55,35566.0,22.7899,22.8139,22.758,22.8139,35566.0
2016-01-07 13:45:00,28.54,28.58,28.51,28.57,29082.0,22.8059,22.8379,22.7819,22.8299,29082.0
2016-01-07 13:50:00,28.58,28.63,28.58,28.63,26830.0,22.8379,22.8778,22.8379,22.8778,26830.0
2016-01-07 13:55:00,28.62,28.63,28.58,28.6,21782.0,22.8698,22.8778,22.8379,22.8539,21782.0
2016-01-07 14:00:00,28.6,28.61,28.56,28.58,27940.0,22.8539,22.8619,22.8219,22.8379,27940.0
2016-01-07 14:05:00,28.57,28.58,28.55,28.57,34988.0,22.8299,22.8379,22.8139,22.8299,34988.0
2016-01-07 14:10:00,28.57,28.63,28.56,28.59,37476.0,22.8299,22.8778,22.8219,22.8459,37476.0
2016-01-07 14:15:00,28.59,28.63,28.57,28.63,32362.0,22.8459,22.8778,22.8299,22.8778,32362.0
2016-01-07 14:20:00,28.62,28.63,28.6,28.61,27998.0,22.8698,22.8778,22.8539,22.8619,27998.0
2016-01-07 14:25:00,28.61,28.62,28.56,28.57,35674.0,22.8619,22.8698,22.8219,22.8299,35674.0
2016-01-07 14:30:00,28.56,28.59,28.51,28.55,60714.0,22.8219,22.8459,22.7819,22.8139,60714.0
2016-01-07 14:35:00,28.55,28.61,28.53,28.61,45178.0,22.8139,22.8619,22.7979,22.8619,45178.0
2016-01-07 14:40:00,28.61,28.67,28.58,28.67,29882.0,22.8619,22.9098,22.8379,22.9098,29882.0
2016-01-07 14:45:00,28.67,28.72,28.65,28.71,32274.0,22.9098,22.9498,22.8938,22.9418,32274.0
2016-01-07 14:50:00,28.72,28.72,28.66,28.66,38550.0,22.9498,22.9498,22.9018,22.9018,38550.0
2016-01-07 14:55:00,28.66,28.67,28.56,28.57,47138.0,22.9018,22.9098,22.8219,22.8299,47138.0
2016-01-07 15:00:00,28.57,28.58,28.52,28.54,42628.0,22.8299,22.8379,22.7899,22.8059,42628.0
2016-01-07 15:05:00,28.54,28.6,28.52,28.59,36186.0,22.8059,22.8539,22.7899,22.8459,36186.0
2016-01-07 15:10:00,28.59,28.61,28.53,28.55,48440.0,22.8459,22.8619,22.7979,22.8139,48440.0
2016-01-07 15:15:00,28.55,28.58,28.54,28.55,73804.0,22.8139,22.8379,22.8059,22.8139,73804.0
2016-01-07 15:20:00,28.55,28.55,28.5,28.54,60500.0,22.8139,22.8139,22.774,22.8059,60500.0
2016-01-07 15:25:00,28.53,28.54,28.47,28.48,92182.0,22.7979,22.8059,22.75,22.758,92182.0
2016-01-07 15:30:00,28.47,28.61,28.47,28.61,115394.0,22.75,22.8619,22.75,22.8619,115394.0
2016-01-07 15:35:00,28.62,28.67,28.58,28.65,78484.0,22.8698,22.9098,22.8379,22.8938,78484.0
2016-01-07 15:40:00,28.65,28.66,28.6,28.6,75214.0,22.8938,22.9018,22.8539,22.8539,75214.0
2016-01-07 15:45:00,28.59,28.68,28.58,28.65,99936.0,22.8459,22.9178,22.8379,22.8938,99936.0
2016-01-07 15:50:00,28.64,28.67,28.61,28.66,210398.0,22.8858,22.9098,22.8619,22.9018,210398.0
2016-01-07 15:55:00,28.66,28.7,28.61,28.61,456590.0,22.9018,22.9338,22.8619,22.8619,456590.0
2016-01-08 09:30:00,28.84,28.9,28.72,28.89,87172.0,23.0456,23.0936,22.9498,23.0856,87172.0
2016-01-08 09:35:00,28.86,28.86,28.67,28.69,59952.0,23.0616,23.0616,22.9098,22.9258,59952.0
2016-01-08 09:40:00,28.67,28.72,28.6,28.61,54498.0,22.9098,22.9498,22.8539,22.8619,54498.0
2016-01-08 09:45:00,28.61,28.69,28.61,28.67,58392.0,22.8619,22.9258,22.8619,22.9098,58392.0
2016-01-08 09:50:00,28.66,28.7,28.61,28.67,27406.0,22.9018,22.9338,22.8619,22.9098,27406.0
2016-01-08 09:55:00,28.68,28.75,28.67,28.72,23722.0,22.9178,22.9737,22.9098,22.9498,23722.0
2016-01-08 10:00:00,28.73,28.73,28.61,28.61,30082.0,22.9577,22.9577,22.8619,22.8619,30082.0
2016-01-08 10:05:00,28.62,28.66,28.59,28.61,9668.0,22.8698,22.9018,22.8459,22.8619,9668.0
2016-01-08 10:10:00,28.58,28.64,28.57,28.6,45928.0,22.8379,22.8858,22.8299,22.8539,45928.0
2016-01-08 10:15:00,28.61,28.68,28.6,28.63,32000.0,22.8619,22.9178,22.8539,22.8778,32000.0
2016-01-08 10:20:00,28.64,28.66,28.59,28.64,62734.0,22.8858,22.9018,22.8459,22.8858,62734.0
2016-01-08 10:25:00,28.66,28.7,28.65,28.68,24266.0,22.9018,22.9338,22.8938,22.9178,24266.0
2016-01-08 10:30:00,28.68,28.73,28.68,28.71,65792.0,22.9178,22.9577,22.9178,22.9418,65792.0
2016-01-08 10:35:00,28.71,28.72,28.62,28.64,24316.0,22.9418,22.9498,22.8698,22.8858,24316.0
2016-01-08 10:40:00,28.64,28.66,28.62,28.64,18186.0,22.8858,22.9018,22.8698,22.8858,18186.0
2016-01-08 10:45:00,28.65,28.73,28.64,28.71,46714.0,22.8938,22.9577,22.8858,22.9418,46714.0
2016-01-08 10:50:00,28.71,28.71,28.63,28.64,25416.0,22.9418,22.9418,22.8778,22.8858,25416.0
2016-01-08 10:55:00,28.63,28.66,28.59,28.64,41516.0,22.8778,22.9018,22.8459,22.8858,41516.0
2016-01-08 11:00:00,28.63,28.68,28.63,28.66,13482.0,22.8778,22.9178,22.8778,22.9018,13482.0
2016-01-08 11:05:00,28.66,28.68,28.63,28.64,28676.0,22.9018,22.9178,22.8778,22.8858,28676.0
2016-01-08 11:10:00,28.64,28.64,28.58,28.6,20272.0,22.8858,22.8858,22.8379,22.8539,20272.0
2016-01-08 11:15:00,28.6,28.6,28.56,28.56,17996.0,22.8539,22.8539,22.8219,22.8219,17996.0
2016-01-08 11:20:00,28.57,28.57,28.49,28.53,58506.0,22.8299,22.8299,22.766,22.7979,58506.0
2016-01-08 11:25:00,28.51,28.52,28.46,28.48,30256.0,22.7819,22.7899,22.742,22.758,30256.0
2016-01-08 11:30:00,28.48,28.5,28.41,28.43,41462.0,22.758,22.774,22.702,22.718,41462.0
2016-01-08 11:35:00,28.43,28.5,28.42,28.49,82864.0,22.718,22.774,22.71,22.766,82864.0
2016-01-08 11:40:00,28.48,28.53,28.46,28.53,29324.0,22.758,22.7979,22.742,22.7979,29324.0
2016-01-08 11:45:00,28.53,28.57,28.52,28.55,19870.0,22.7979,22.8299,22.7899,22.8139,19870.0
2016-01-08 11:50:00,28.55,28.59,28.53,28.58,31624.0,22.8139,22.8459,22.7979,22.8379,31624.0
2016-01-08 11:55:00,28.59,28.61,28.53,28.56,24596.0,22.8459,22.8619,22.7979,22.8219,24596.0
2016-01-08 12:00:00,28.57,28.6,28.54,28.54,22152.0,22.8299,22.8539,22.8059,22.8059,22152.0
2016-01-08 12:05:00,28.56,28.62,28.56,28.61,24174.0,22.8219,22.8698,22.8219,22.8619,24174.0
2016-01-08 12:10:00,28.61,28.61,28.56,28.59,20396.0,22.8619,22.8619,22.8219,22.8459,20396.0
2016-01-08 12:15:00,28.59,28.67,28.58,28.66,21688.0,22.8459,22.9098,22.8379,22.9018,21688.0
2016-01-08 12:20:00,28.66,28.66,28.61,28.62,74024.0,22.9018,22.9018,22.8619,22.8698,74024.0
2016-01-08 12:25:00,28.61,28.63,28.59,28.61,101010.0,22.8619,22.8778,22.8459,22.8619,101010.0
2016-01-08 12:30:00,28.62,28.63,28.59,28.63,14480.0,22.8698,22.8778,22.8459,22.8778,14480.0
2016-01-08 12:35:00,28.63,28.66,28.6,28.6,28994.0,22.8778,22.9018,22.8539,22.8539,28994.0
2016-01-08 12:40:00,28.61,28.63,28.6,28.62,18436.0,22.8619,22.8778,22.8539,22.8698,18436.0
2016-01-08 12:45:00,28.62,28.67,28.61,28.65,20674.0,22.8698,22.9098,22.8619,22.8938,20674.0
2016-01-08 12:50:00,28.65,28.65,28.6,28.65,16168.0,22.8938,22.8938,22.8539,22.8938,16168.0
2016-01-08 12:55:00,28.66,28.66,28.62,28.64,33440.0,22.9018,22.9018,22.8698,22.8858,33440.0
2016-01-08 13:00:00,28.64,28.66,28.61,28.64,22116.0,22.8858,22.9018,22.8619,22.8858,22116.0
2016-01-08 13:05:00,28.63,28.63,28.55,28.57,18056.0,22.8778,22.8778,22.8139,22.8299,18056.0
2016-01-08 13:10:00,28.57,28.59,28.55,28.59,19096.0,22.8299,22.8459,22.8139,22.8459,19096.0
2016-01-08 13:15:00,28.58,28.62,28.56,28.61,14628.0,22.8379,22.8698,22.8219,22.8619,14628.0
2016-01-08 13:20:00,28.61,28.62,28.56,28.57,21362.0,22.8619,22.8698,22.8219,22.8299,21362.0
2016-01-08 13:25:00,28.56,28.6,28.55,28.59,36990.0,22.8219,22.8539,22.8139,22.8459,36990.0
2016-01-08 13:30:00,28.59,28.63,28.59,28.63,84538.0,22.8459,22.8778,22.8459,22.8778,84538.0
2016-01-08 13:35:00,28.63,28.68,28.63,28.65,36342.0,22.8778,22.9178,22.8778,22.8938,36342.0
2016-01-08 13:40:00,28.65,28.65,28.6,28.61,50732.0,22.8938,22.8938,22.8539,22.8619,50732.0
2016-01-08 13:45:00,28.6,28.61,28.58,28.59,20656.0,22.8539,22.8619,22.8379,22.8459,20656.0
2016-01-08 13:50:00,28.57,28.61,28.57,28.6,19558.0,22.8299,22.8619,22.8299,22.8539,19558.0
2016-01-08 13:55:00,28.61,28.62,28.58,28.6,22826.0,22.8619,22.8698,22.8379,22.8539,22826.0
2016-01-08 14:00:00,28.6,28.66,28.59,28.66,25086.0,22.8539,22.9018,22.8459,22.9018,25086.0
2016-01-08 14:05:00,28.66,28.66,28.6,28.61,30026.0,22.9018,22.9018,22.8539,22.8619,30026.0
2016-01-08 14:10:00,28.61,28.61,28.56,28.56,24120.0,22.8619,22.8619,22.8219,22.8219,24120.0
2016-01-08 14:15:00,28.55,28.59,28.53,28.59,29310.0,22.8139,22.8459,22.7979,22.8459,29310.0
2016-01-08 14:20:00,28.59,28.59,28.55,28.56,27452.0,22.8459,22.8459,22.8139,22.8219,27452.0
2016-01-08 14:25:00,28.55,28.55,28.52,28.53,28558.0,22.8139,22.8139,22.7899,22.7979,28558.0
2016-01-08 14:30:00,28.53,28.57,28.52,28.55,34840.0,22.7979,22.8299,22.7899,22.8139,34840.0
2016-01-08 14:35:00,28.55,28.55,28.5,28.53,57768.0,22.8139,22.8139,22.774,22.7979,57768.0
2016-01-08 14:40:00,28.53,28.6,28.5,28.59,86844.0,22.7979,22.8539,22.774,22.8459,86844.0
2016-01-08 14:45:00,28.59,28.64,28.58,28.63,59970.0,22.8459,22.8858,22.8379,22.8778,59970.0
2016-01-08 14:50:00,28.63,28.64,28.6,28.63,56196.0,22.8778,22.8858,22.8539,22.8778,56196.0
2016-01-08 14:55:00,28.62,28.63,28.57,28.58,34072.0,22.8698,22.8778,22.8299,22.8379,34072.0
2016-01-08 15:00:00,28.57,28.61,28.56,28.6,28100.0,22.8299,22.8619,22.8219,22.8539,28100.0
2016-01-08 15:05:00,28.6,28.61,28.55,28.57,26064.0,22.8539,22.8619,22.8139,22.8299,26064.0
2016-01-08 15:10:00,28.57,28.58,28.5,28.53,60588.0,22.8299,22.8379,22.774,22.7979,60588.0
2016-01-08 15:15:00,28.52,28.57,28.5,28.51,52420.0,22.7899,22.8299,22.774,22.7819,52420.0
2016-01-08 15:20:00,28.5,28.54,28.5,28.53,34058.0,22.774,22.8059,22.774,22.7979,34058.0
2016-01-08 15:25:00,28.53,28.54,28.46,28.47,43502.0,22.7979,22.8059,22.742,22.75,43502.0
2016-01-08 15:30:00,28.47,28.47,28.43,28.44,79536.0,22.75,22.75,22.718,22.726,79536.0
2016-01-08 15:35:00,28.44,28.5,28.42,28.45,78134.0,22.726,22.774,22.71,22.734,78134.0
2016-01-08 15:40:00,28.45,28.47,28.42,28.44,104180.0,22.734,22.75,22.71,22.726,104180.0
2016-01-08 15:45:00,28.43,28.43,28.36,28.39,112512.0,22.718,22.718,22.6621,22.6861,112512.0
2016-01-08 15:50:00,28.39,28.41,28.32,28.33,107114.0,22.6861,22.702,22.6301,22.6381,107114.0
2016-01-08 15:55:00,28.33,28.36,28.31,28.35,290720.0,22.6381,22.6621,22.6221,22.6541,290720.0
2016-01-11 09:30:00,28.51,28.64,28.43,28.6,91034.0,22.7819,22.8858,22.718,22.8539,91034.0
2016-01-11 09:35:00,28.61,28.62,28.5,28.5,76606.0,22.8619,22.8698,22.774,22.774,76606.0
2016-01-11 09:40:00,28.52,28.57,28.49,28.55,28204.0,22.7899,22.8299,22.766,22.8139,28204.0
2016-01-11 09:45:00,28.54,28.55,28.5,28.5,60240.0,22.8059,22.8139,22.774,22.774,60240.0
2016-01-11 09:50:00,28.51,28.52,28.43,28.43,35476.0,22.7819,22.7899,22.718,22.718,35476.0
2016-01-11 09:55:00,28.44,28.45,28.39,28.41,26504.0,22.726,22.734,22.6861,22.702,26504.0
2016-01-11 10:00:00,28.42,28.44,28.38,28.41,30688.0,22.71,22.726,22.6781,22.702,30688.0
2016-01-11 10:05:00,28.41,28.41,28.36,28.38,30770.0,22.702,22.702,22.6621,22.6781,30770.0
2016-01-11 10:10:00,28.4,28.45,28.38,28.4,34076.0,22.694,22.734,22.6781,22.694,34076.0
2016-01-11 10:15:00,28.4,28.4,28.34,28.39,21290.0,22.694,22.694,22.6461,22.6861,21290.0
2016-01-11 10:20:00,28.39,28.47,28.38,28.46,33894.0,22.6861,22.75,22.6781,22.742,33894.0
2016-01-11 10:25:00,28.46,28.49,28.44,28.44,25056.0,22.742,22.766,22.726,22.726,25056.0
2016-01-11 10:30:00,28.45,28.5,28.45,28.5,33264.0,22.734,22.774,22.734,22.774,33264.0
2016-01-11 10:35:00,28.5,28.52,28.45,28.46,26376.0,22.774,22.7899,22.734,22.742,26376.0
2016-01-11 10:40:00,28.45,28.47,28.43,28.46,33806.0,22.734,22.75,22.718,22.742,33806.0
2016-01-11 10:45:00,28.46,28.46,28.39,28.43,44476.0,22.742,22.742,22.6861,22.718,44476.0
2016-01-11 10:50:00,28.43,28.45,28.33,28.36,56330.0,22.718,22.734,22.6381,22.6621,56330.0
2016-01-11 10:55:00,28.36,28.39,28.33,28.37,185388.0,22.6621,22.6861,22.6381,22.6701,185388.0
2016-01-11 11:00:00,28.36,28.36,28.29,28.3,34232.0,22.6621,22.6621,22.6061,22.6141,34232.0
2016-01-11 11:05:00,28.3,28.31,28.25,28.31,26352.0,22.6141,22.6221,22.5742,22.6221,26352.0
2016-01-11 11:10:00,28.31,28.35,28.3,28.34,30250.0,22.6221,22.6541,22.6141,22.6461,30250.0
2016-01-11 11:15:00,28.34,28.41,28.34,28.38,21276.0,22.6461,22.702,22.6461,22.6781,21276.0
2016-01-11 11:20:00,28.37,28.37,28.31,28.34,34466.0,22.6701,22.6701,22.6221,22.6461,34466.0
2016-01-11 11:25:00,28.33,28.36,28.32,28.35,20674.0,22.6381,22.6621,22.6301,22.6541,20674.0
2016-01-11 11:30:00,28.34,28.34,28.27,28.3,28578.0,22.6461,22.6461,22.5902,22.6141,28578.0
2016-01-11 11:35:00,28.29,28.41,28.29,28.38,54768.0,22.6061,22.702,22.6061,22.6781,54768.0
2016-01-11 11:40:00,28.38,28.43,28.37,28.38,37516.0,22.6781,22.718,22.6701,22.6781,37516.0
2016-01-11 11:45:00,28.38,28.41,28.35,28.39,32430.0,22.6781,22.702,22.6541,22.6861,32430.0
2016-01-11 11:50:00,28.4,28.44,28.4,28.43,19748.0,22.694,22.726,22.694,22.718,19748.0
2016-01-11 11:55:00,28.43,28.46,28.38,28.43,46020.0,22.718,22.742,22.6781,22.718,46020.0
2016-01-11 12:00:00,28.43,28.44,28.4,28.42,27060.0,22.718,22.726,22.694,22.71,27060.0
2016-01-11 12:05:00,28.41,28.43,28.4,28.41,22914.0,22.702,22.718,22.694,22.702,22914.0
2016-01-11 12:10:00,28.41,28.43,28.39,28.41,57946.0,22.702,22.718,22.6861,22.702,57946.0
2016-01-11 12:15:00,28.4,28.41,28.33,28.34,23200.0,22.694,22.702,22.6381,22.6461,23200.0
2016-01-11 12:20:00,28.34,28.35,28.3,28.33,21848.0,22.6461,22.6541,22.6141,22.6381,21848.0
2016-01-11 12:25:00,28.32,28.33,28.29,28.31,21710.0,22.6301,22.6381,22.6061,22.6221,21710.0
2016-01-11 12:30:00,28.31,28.34,28.31,28.34,13102.0,22.6221,22.6461,22.6221,22.6461,13102.0
2016-01-11 12:35:00,28.33,28.36,28.31,28.31,10140.0,22.6381,22.6621,22.6221,22.6221,10140.0
2016-01-11 12:40:00,28.3,28.33,28.28,28.33,16946.0,22.6141,22.6381,22.5982,22.6381,16946.0
2016-01-11 12:45:00,28.34,28.34,28.32,28.33,17218.0,22.6461,22.6461,22.6301,22.6381,17218.0
2016-01-11 12:50:00,28.32,28.34,28.29,28.29,12684.0,22.6301,22.6461,22.6061,22.6061,12684.0
2016-01-11 12:55:00,28.29,28.32,28.29,28.32,17414.0,22.6061,22.6301,22.6061,22.6301,17414.0
2016-01-11 13:00:00,28.32,28.35,28.3,28.35,15460.0,22.6301,22.6541,22.6141,22.6541,15460.0
2016-01-11 13:05:00,28.34,28.34,28.3,28.3,10576.0,22.6461,22.6461,22.6141,22.6141,10576.0
2016-01-11 13:10:00,28.3,28.31,28.23,28.24,43422.0,22.6141,22.6221,22.5582,22.5662,43422.0
2016-01-11 13:15:00,28.24,28.28,28.24,28.26,31338.0,22.5662,22.5982,22.5662,22.5822,31338.0
2016-01-11 13:20:00,28.27,28.27,28.24,28.24,17516.0,22.5902,22.5902,22.5662,22.5662,17516.0
2016-01-11 13:25:00,28.24,28.25,28.18,28.2,41738.0,22.5662,22.5742,22.5182,22.5342,41738.0
2016-01-11 13:30:00,28.2,28.25,28.2,28.24,26268.0,22.5342,22.5742,22.5342,22.5662,26268.0
2016-01-11 13:35:00,28.25,28.25,28.18,28.22,26976.0,22.5742,22.5742,22.5182,22.5502,26976.0
2016-01-11 13:40:00,28.21,28.23,28.2,28.2,19058.0,22.5422,22.5582,22.5342,22.5342,19058.0
2016-01-11 13:45:00,28.21,28.21,28.15,28.15,26856.0,22.5422,22.5422,22.4943,22.4943,26856.0
2016-01-11 13:50:00,28.14,28.2,28.14,28.2,15056.0,22.4863,22.5342,22.4863,22.5342,15056.0
2016-01-11 13:55:00,28.21,28.21,28.18,28.18,40084.0,22.5422,22.5422,22.5182,22.5182,40084.0
2016-01-11 14:00:00,28.18,28.24,28.16,28.23,35346.0,22.5182,22.5662,22.5023,22.5582,35346.0
2016-01-11 14:05:00,28.22,28.27,28.22,28.26,22208.0,22.5502,22.5902,22.5502,22.5822,22208.0
2016-01-11 14:10:00,28.26,28.33,28.26,28.28,81864.0,22.5822,22.6381,22.5822,22.5982,81864.0
2016-01-11 14:15:00,28.28,28.35,28.28,28.33,88942.0,22.5982,22.6541,22.5982,22.6381,88942.0
2016-01-11 14:20:00,28.33,28.34,28.3,28.33,63422.0,22.6381,22.6461,22.6141,22.6381,63422.0
2016-01-11 14:25:00,28.34,28.4,28.33,28.39,63670.0,22.6461,22.694,22.6381,22.6861,63670.0
2016-01-11 14:30:00,28.39,28.4,28.36,28.38,47096.0,22.6861,22.694,22.6621,22.6781,47096.0
2016-01-11 14:35:00,28.38,28.4,28.35,28.39,44198.0,22.6781,22.694,22.6541,22.6861,44198.0
2016-01-11 14:40:00,28.38,28.43,28.37,28.4,46052.0,22.6781,22.718,22.6701,22.694,46052.0
2016-01-11 14:45:00,28.39,28.41,28.38,28.39,23458.0,22.6861,22.702,22.6781,22.6861,23458.0
2016-01-11 14:50:00,28.38,28.39,28.36,28.36,35376.0,22.6781,22.6861,22.6621,22.6621,35376.0
2016-01-11 14:55:00,28.37,28.4,28.36,28.38,28690.0,22.6701,22.694,22.6621,22.6781,28690.0
2016-01-11 15:00:00,28.39,28.4,28.36,28.37,37110.0,22.6861,22.694,22.6621,22.6701,37110.0
2016-01-11 15:05:00,28.36,28.36,28.31,28.33,40884.0,22.6621,22.6621,22.6221,22.6381,40884.0
2016-01-11 15:10:00,28.33,28.34,28.3,28.31,33078.0,22.6381,22.6461,22.6141,22.6221,33078.0
2016-01-11 15:15:00,28.31,28.34,28.28,28.33,66750.0,22.6221,22.6461,22.5982,22.6381,66750.0
2016-01-11 15:20:00,28.33,28.43,28.32,28.43,48118.0,22.6381,22.718,22.6301,22.718,48118.0
2016-01-11 15:25:00,28.42,28.51,28.41,28.5,46780.0,22.71,22.7819,22.702,22.774,46780.0
2016-01-11 15:30:00,28.5,28.55,28.49,28.54,62282.0,22.774,22.8139,22.766,22.8059,62282.0
2016-01-11 15:35:00,28.55,28.63,28.53,28.61,84542.0,22.8139,22.8778,22.7979,22.8619,84542.0
2016-01-11 15:40:00,28.61,28.64,28.57,28.63,73178.0,22.8619,22.8858,22.8299,22.8778,73178.0
2016-01-11 15:45:00,28.63,28.65,28.55,28.56,100626.0,22.8778,22.8938,22.8139,22.8219,100626.0
2016-01-11 15:50:00,28.56,28.61,28.56,28.61,98342.0,22.8219,22.8619,22.8219,22.8619,98342.0
2016-01-11 15:55:00,28.61,28.61,28.53,28.53,152596.0,22.8619,22.8619,22.7979,22.7979,152596.0
2016-01-12 09:30:00,28.82,28.86,28.73,28.83,83008.0,23.0297,23.0616,22.9577,23.0377,83008.0
2016-01-12 09:35:00,28.83,28.87,28.8,28.86,20154.0,23.0377,23.0696,23.0137,23.0616,20154.0
2016-01-12 09:40:00,28.86,28.91,28.84,28.84,40544.0,23.0616,23.1016,23.0456,23.0456,40544.0
2016-01-12 09:45:00,28.85,28.89,28.84,28.86,40326.0,23.0536,23.0856,23.0456,23.0616,40326.0
2016-01-12 09:50:00,28.87,28.91,28.87,28.88,36316.0,23.0696,23.1016,23.0696,23.0776,36316.0
2016-01-12 09:55:00,28.88,28.9,28.83,28.88,117578.0,23.0776,23.0936,23.0377,23.0776,117578.0
2016-01-12 10:00:00,28.89,28.89,28.76,28.76,31842.0,23.0856,23.0856,22.9817,22.9817,31842.0
2016-01-12 10:05:00,28.77,28.8,28.75,28.75,28356.0,22.9897,23.0137,22.9737,22.9737,28356.0
2016-01-12 10:10:00,28.75,28.81,28.73,28.75,57094.0,22.9737,23.0217,22.9577,22.9737,57094.0
2016-01-12 10:15:00,28.74,28.77,28.73,28.77,24410.0,22.9657,22.9897,22.9577,22.9897,24410.0
2016-01-12 10:20:00,28.76,28.78,28.73,28.73,18592.0,22.9817,22.9977,22.9577,22.9577,18592.0
2016-01-12 10:25:00,28.73,28.77,28.72,28.75,283800.0,22.9577,22.9897,22.9498,22.9737,283800.0
2016-01-12 10:30:00,28.75,28.84,28.75,28.83,160972.0,22.9737,23.0456,22.9737,23.0377,160972.0
2016-01-12 10:35:00,28.83,28.85,28.78,28.78,45438.0,23.0377,23.0536,22.9977,22.9977,45438.0
2016-01-12 10:40:00,28.79,28.81,28.72,28.74,18072.0,23.0057,23.0217,22.9498,22.9657,18072.0
2016-01-12 10:45:00,28.74,28.75,28.66,28.67,30202.0,22.9657,22.9737,22.9018,22.9098,30202.0
2016-01-12 10:50:00,28.68,28.73,28.67,28.69,36354.0,22.9178,22.9577,22.9098,22.9258,36354.0
2016-01-12 10:55:00,28.7,28.73,28.69,28.73,107900.0,22.9338,22.9577,22.9258,22.9577,107900.0
2016-01-12 11:00:00,28.73,28.73,28.69,28.71,82888.0,22.9577,22.9577,22.9258,22.9418,82888.0
2016-01-12 11:05:00,28.71,28.71,28.67,28.68,50876.0,22.9418,22.9418,22.9098,22.9178,50876.0
2016-01-12 11:10:00,28.68,28.68,28.61,28.63,50894.0,22.9178,22.9178,22.8619,22.8778,50894.0
2016-01-12 11:15:00,28.62,28.68,28.61,28.66,22500.0,22.8698,22.9178,22.8619,22.9018,22500.0
2016-01-12 11:20:00,28.68,28.68,28.64,28.65,14658.0,22.9178,22.9178,22.8858,22.8938,14658.0
2016-01-12 11:25:00,28.64,28.64,28.61,28.61,24264.0,22.8858,22.8858,22.8619,22.8619,24264.0
2016-01-12 11:30:00,28.61,28.63,28.56,28.57,35062.0,22.8619,22.8778,22.8219,22.8299,35062.0
2016-01-12 11:35:00,28.58,28.58,28.52,28.53,23344.0,22.8379,22.8379,22.7899,22.7979,23344.0
2016-01-12 11:40:00,28.54,28.63,28.54,28.61,17116.0,22.8059,22.8778,22.8059,22.8619,17116.0
2016-01-12 11:45:00,28.61,28.68,28.6,28.66,22732.0,22.8619,22.9178,22.8539,22.9018,22732.0
2016-01-12 11:50:00,28.67,28.7,28.65,28.65,23790.0,22.9098,22.9338,22.8938,22.8938,23790.0
2016-01-12 11:55:00,28.64,28.68,28.64,28.65,28226.0,22.8858,22.9178,22.8858,22.8938,28226.0
2016-01-12 12:00:00,28.65,28.71,28.64,28.71,32302.0,22.8938,22.9418,22.8858,22.9418,32302.0
2016-01-12 12:05:00,28.71,28.72,28.68,28.68,30140.0,22.9418,22.9498,22.9178,22.9178,30140.0
2016-01-12 12:10:00,28.68,28.69,28.65,28.67,11384.0,22.9178,22.9258,22.8938,22.9098,11384.0
2016-01-12 12:15:00,28.66,28.67,28.61,28.63,16104.0,22.9018,22.9098,22.8619,22.8778,16104.0
2016-01-12 12:20:00,28.63,28.63,28.59,28.6,19594.0,22.8778,22.8778,22.8459,22.8539,19594.0
2016-01-12 12:25:00,28.6,28.64,28.6,28.61,20392.0,22.8539,22.8858,22.8539,22.8619,20392.0
2016-01-12 12:30:00,28.61,28.64,28.59,28.6,15248.0,22.8619,22.8858,22.8459,22.8539,15248.0
2016-01-12 12:35:00,28.59,28.6,28.55,28.6,33682.0,22.8459,22.8539,22.8139,22.8539,33682.0
2016-01-12 12:40:00,28.59,28.59,28.55,28.57,29742.0,22.8459,22.8459,22.8139,22.8299,29742.0
2016-01-12 12:45:00,28.57,28.61,28.56,28.6,49178.0,22.8299,22.8619,22.8219,22.8539,49178.0
2016-01-12 12:50:00,28.61,28.62,28.59,28.62,34454.0,22.8619,22.8698,22.8459,22.8698,34454.0
2016-01-12 12:55:00,28.61,28.62,28.58,28.59,19526.0,22.8619,22.8698,22.8379,22.8459,19526.0
2016-01-12 13:00:00,28.58,28.66,28.58,28.61,16456.0,22.8379,22.9018,22.8379,22.8619,16456.0
2016-01-12 13:05:00,28.61,28.61,28.59,28.6,20428.0,22.8619,22.8619,22.8459,22.8539,20428.0
2016-01-12 13:10:00,28.6,28.64,28.59,28.64,23458.0,22.8539,22.8858,22.8459,22.8858,23458.0
2016-01-12 13:15:00,28.64,28.64,28.59,28.61,24944.0,22.8858,22.8858,22.8459,22.8619,24944.0
2016-01-12 13:20:00,28.61,28.61,28.55,28.55,22076.0,22.8619,22.8619,22.8139,22.8139,22076.0
2016-01-12 13:25:00,28.55,28.55,28.52,28.53,38382.0,22.8139,22.8139,22.7899,22.7979,38382.0
2016-01-12 13:30:00,28.53,28.58,28.53,28.57,33286.0,22.7979,22.8379,22.7979,22.8299,33286.0
2016-01-12 13:35:00,28.57,28.61,28.55,28.6,35406.0,22.8299,22.8619,22.8139,22.8539,35406.0
2016-01-12 13:40:00,28.6,28.65,28.59,28.65,43772.0,22.8539,22.8938,22.8459,22.8938,43772.0
2016-01-12 13:45:00,28.65,28.67,28.63,28.67,16958.0,22.8938,22.9098,22.8778,22.9098,16958.0
2016-01-12 13:50:00,28.68,28.7,28.64,28.64,32462.0,22.9178,22.9338,22.8858,22.8858,32462.0
2016-01-12 13:55:00,28.64,28.66,28.61,28.61,17126.0,22.8858,22.9018,22.8619,22.8619,17126.0
2016-01-12 14:00:00,28.62,28.63,28.55,28.55,37934.0,22.8698,22.8778,22.8139,22.8139,37934.0
2016-01-12 14:05:00,28.55,28.56,28.51,28.56,36886.0,22.8139,22.8219,22.7819,22.8219,36886.0
2016-01-12 14:10:00,28.56,28.6,28.56,28.57,23862.0,22.8219,22.8539,22.8219,22.8299,23862.0
2016-01-12 14:15:00,28.56,28.56,28.53,28.55,21098.0,22.8219,22.8219,22.7979,22.8139,21098.0
2016-01-12 14:20:00,28.54,28.59,28.52,28.58,37196.0,22.8059,22.8459,22.7899,22.8379,37196.0
2016-01-12 14:25:00,28.59,28.61,28.59,28.59,33462.0,22.8459,22.8619,22.8459,22.8459,33462.0
2016-01-12 14:30:00,28.59,28.66,28.59,28.66,27700.0,22.8459,22.9018,22.8459,22.9018,27700.0
2016-01-12 14:35:00,28.65,28.68,28.62,28.66,22916.0,22.8938,22.9178,22.8698,22.9018,22916.0
2016-01-12 14:40:00,28.66,28.67,28.61,28.61,15404.0,22.9018,22.9098,22.8619,22.8619,15404.0
2016-01-12 14:45:00,28.61,28.65,28.61,28.61,12830.0,22.8619,22.8938,22.8619,22.8619,12830.0
2016-01-12 14:50:00,28.61,28.68,28.59,28.67,19026.0,22.8619,22.9178,22.8459,22.9098,19026.0
2016-01-12 14:55:00,28.67,28.7,28.67,28.68,16786.0,22.9098,22.9338,22.9098,22.9178,16786.0
2016-01-12 15:00:00,28.68,28.68,28.61,28.63,34498.0,22.9178,22.9178,22.8619,22.8778,34498.0
2016-01-12 15:05:00,28.64,28.65,28.61,28.61,26620.0,22.8858,22.8938,22.8619,22.8619,26620.0
2016-01-12 15:10:00,28.61,28.67,28.61,28.67,45074.0,22.8619,22.9098,22.8619,22.9098,45074.0
2016-01-12 15:15:00,28.66,28.75,28.66,28.75,65690.0,22.9018,22.9737,22.9018,22.9737,65690.0
2016-01-12 15:20:00,28.75,28.82,28.75,28.81,36120.0,22.9737,23.0297,22.9737,23.0217,36120.0
2016-01-12 15:25:00,28.82,28.84,28.79,28.79,46526.0,23.0297,23.0456,23.0057,23.0057,46526.0
2016-01-12 15:30:00,28.78,28.79,28.74,28.75,73408.0,22.9977,23.0057,22.9657,22.9737,73408.0
2016-01-12 15:35:00,28.74,28.81,28.74,28.77,72006.0,22.9657,23.0217,22.9657,22.9897,72006.0
2016-01-12 15:40:00,28.77,28.88,28.77,28.87,76080.0,22.9897,23.0776,22.9897,23.0696,76080.0
2016-01-12 15:45:00,28.88,28.97,28.86,28.93,252860.0,23.0776,23.1495,23.0616,23.1176,252860.0
2016-01-12 15:50:00,28.93,28.96,28.89,28.96,161860.0,23.1176,23.1415,23.0856,23.1415,161860.0
2016-01-12 15:55:00,28.95,28.96,28.9,28.91,305506.0,23.1335,23.1415,23.0936,23.1016,305506.0
2016-01-13 09:30:00,29.16,29.27,29.11,29.23,220964.0,23.3013,23.3892,23.2614,23.3573,220964.0
2016-01-13 09:35:00,29.24,29.25,29.1,29.2,58988.0,23.3653,23.3733,23.2534,23.3333,58988.0
2016-01-13 09:40:00,29.2,29.2,29.05,29.06,42592.0,23.3333,23.3333,23.2134,23.2214,42592.0
2016-01-13 09:45:00,29.06,29.18,29.05,29.16,88222.0,23.2214,23.3173,23.2134,23.3013,88222.0
2016-01-13 09:50:00,29.17,29.19,29.14,29.18,63580.0,23.3093,23.3253,23.2854,23.3173,63580.0
2016-01-13 09:55:00,29.18,29.2,29.15,29.16,30636.0,23.3173,23.3333,23.2934,23.3013,30636.0
2016-01-13 10:00:00,29.18,29.22,29.15,29.2,72936.0,23.3173,23.3493,23.2934,23.3333,72936.0
2016-01-13 10:05:00,29.2,29.3,29.18,29.29,149838.0,23.3333,23.4132,23.3173,23.4052,149838.0
2016-01-13 10:10:00,29.31,29.31,29.17,29.22,109426.0,23.4212,23.4212,23.3093,23.3493,109426.0
2016-01-13 10:15:00,29.21,29.25,29.16,29.18,84780.0,23.3413,23.3733,23.3013,23.3173,84780.0
2016-01-13 10:20:00,29.2,29.23,29.16,29.22,96888.0,23.3333,23.3573,23.3013,23.3493,96888.0
2016-01-13 10:25:00,29.22,29.25,29.2,29.25,78944.0,23.3493,23.3733,23.3333,23.3733,78944.0
2016-01-13 10:30:00,29.25,29.25,29.16,29.18,118336.0,23.3733,23.3733,23.3013,23.3173,118336.0
2016-01-13 10:35:00,29.18,29.29,29.18,29.23,105402.0,23.3173,23.4052,23.3173,23.3573,105402.0
2016-01-13 10:40:00,29.23,29.35,29.22,29.34,69558.0,23.3573,23.4532,23.3493,23.4452,69558.0
2016-01-13 10:45:00,29.34,29.36,29.32,29.35,70748.0,23.4452,23.4612,23.4292,23.4532,70748.0
2016-01-13 10:50:00,29.36,29.42,29.36,29.38,64864.0,23.4612,23.5091,23.4612,23.4771,64864.0
2016-01-13 10:55:00,29.36,29.42,29.35,29.41,48610.0,23.4612,23.5091,23.4532,23.5011,48610.0
2016-01-13 11:00:00,29.41,29.41,29.27,29.28,112532.0,23.5011,23.5011,23.3892,23.3972,112532.0
2016-01-13 11:05:00,29.29,29.32,29.25,29.25,53138.0,23.4052,23.4292,23.3733,23.3733,53138.0
2016-01-13 11:10:00,29.25,29.29,29.24,29.28,60368.0,23.3733,23.4052,23.3653,23.3972,60368.0
2016-01-13 11:15:00,29.28,29.31,29.28,29.3,46836.0,23.3972,23.4212,23.3972,23.4132,46836.0
2016-01-13 11:20:00,29.3,29.31,29.22,29.22,49732.0,23.4132,23.4212,23.3493,23.3493,49732.0
2016-01-13 11:25:00,29.23,29.24,29.22,29.22,37284.0,23.3573,23.3653,23.3493,23.3493,37284.0
2016-01-13 11:30:00,29.22,29.25,29.15,29.18,150398.0,23.3493,23.3733,23.2934,23.3173,150398.0
2016-01-13 11:35:00,29.19,29.22,29.16,29.17,16000.0,23.3253,23.3493,23.3013,23.3093,16000.0
2016-01-13 11:40:00,29.16,29.17,29.09,29.1,28310.0,23.3013,23.3093,23.2454,23.2534,28310.0
2016-01-13 11:45:00,29.09,29.11,29.04,29.04,16894.0,23.2454,23.2614,23.2055,23.2055,16894.0
2016-01-13 11:50:00,29.04,29.07,29.02,29.05,25004.0,23.2055,23.2294,23.1895,23.2134,25004.0
2016-01-13 11:55:00,29.04,29.05,29.0,29.05,26660.0,23.2055,23.2134,23.1735,23.2134,26660.0
2016-01-13 12:00:00,29.05,29.08,29.04,29.06,17452.0,23.2134,23.2374,23.2055,23.2214,17452.0
2016-01-13 12:05:00,29.06,29.08,29.03,29.04,35518.0,23.2214,23.2374,23.1975,23.2055,35518.0
2016-01-13 12:10:00,29.04,29.08,29.02,29.08,23276.0,23.2055,23.2374,23.1895,23.2374,23276.0
2016-01-13 12:15:00,29.08,29.13,29.06,29.07,33988.0,23.2374,23.2774,23.2214,23.2294,33988.0
2016-01-13 12:20:00,29.08,29.13,29.06,29.11,25652.0,23.2374,23.2774,23.2214,23.2614,25652.0
2016-01-13 12:25:00,29.12,29.13,29.08,29.11,31256.0,23.2694,23.2774,23.2374,23.2614,31256.0
2016-01-13 12:30:00,29.11,29.11,29.0,29.08,44718.0,23.2614,23.2614,23.1735,23.2374,44718.0
2016-01-13 12:35:00,29.07,29.07,29.0,29.02,34738.0,23.2294,23.2294,23.1735,23.1895,34738.0
2016-01-13 12:40:00,29.0,29.0,28.95,28.97,49242.0,23.1735,23.1735,23.1335,23.1495,49242.0
2016-01-13 12:45:00,28.96,29.02,28.96,28.99,25314.0,23.1415,23.1895,23.1415,23.1655,25314.0
2016-01-13 12:50:00,28.99,28.99,28.9,28.94,39632.0,23.1655,23.1655,23.0936,23.1256,39632.0
2016-01-13 12:55:00,28.95,28.97,28.9,28.93,40120.0,23.1335,23.1495,23.0936,23.1176,40120.0
2016-01-13 13:00:00,28.92,28.93,28.89,28.92,36484.0,23.1096,23.1176,23.0856,23.1096,36484.0
2016-01-13 13:05:00,28.91,28.91,28.87,28.91,26102.0,23.1016,23.1016,23.0696,23.1016,26102.0
2016-01-13 13:10:00,28.91,28.95,28.9,28.92,34040.0,23.1016,23.1335,23.0936,23.1096,34040.0
2016-01-13 13:15:00,28.92,28.93,28.87,28.87,27368.0,23.1096,23.1176,23.0696,23.0696,27368.0
2016-01-13 13:20:00,28.86,28.87,28.83,28.85,36600.0,23.0616,23.0696,23.0377,23.0536,36600.0
2016-01-13 13:25:00,28.84,28.87,28.82,28.86,86126.0,23.0456,23.0696,23.0297,23.0616,86126.0
2016-01-13 13:30:00,28.86,28.88,28.84,28.86,24100.0,23.0616,23.0776,23.0456,23.0616,24100.0
2016-01-13 13:35:00,28.86,28.88,28.81,28.82,22966.0,23.0616,23.0776,23.0217,23.0297,22966.0
2016-01-13 13:40:00,28.82,28.83,28.74,28.75,26430.0,23.0297,23.0377,22.9657,22.9737,26430.0
2016-01-13 13:45:00,28.75,28.76,28.72,28.72,30230.0,22.9737,22.9817,22.9498,22.9498,30230.0
2016-01-13 13:50:00,28.72,28.76,28.69,28.73,50784.0,22.9498,22.9817,22.9258,22.9577,50784.0
2016-01-13 13:55:00,28.73,28.74,28.67,28.68,26446.0,22.9577,22.9657,22.9098,22.9178,26446.0
2016-01-13 14:00:00,28.67,28.75,28.66,28.7,45046.0,22.9098,22.9737,22.9018,22.9338,45046.0
2016-01-13 14:05:00,28.7,28.72,28.66,28.7,37588.0,22.9338,22.9498,22.9018,22.9338,37588.0
2016-01-13 14:10:00,28.71,28.76,28.69,28.72,28308.0,22.9418,22.9817,22.9258,22.9498,28308.0
2016-01-13 14:15:00,28.71,28.73,28.61,28.65,48054.0,22.9418,22.9577,22.8619,22.8938,48054.0
2016-01-13 14:20:00,28.65,28.66,28.6,28.63,39508.0,22.8938,22.9018,22.8539,22.8778,39508.0
2016-01-13 14:25:00,28.61,28.63,28.58,28.61,43936.0,22.8619,22.8778,22.8379,22.8619,43936.0
2016-01-13 14:30:00,28.61,28.61,28.43,28.45,66328.0,22.8619,22.8619,22.718,22.734,66328.0
2016-01-13 14:35:00,28.43,28.5,28.41,28.48,39498.0,22.718,22.774,22.702,22.758,39498.0
2016-01-13 14:40:00,28.46,28.46,28.34,28.35,35220.0,22.742,22.742,22.6461,22.6541,35220.0
2016-01-13 14:45:00,28.35,28.41,28.35,28.41,27420.0,22.6541,22.702,22.6541,22.702,27420.0
2016-01-13 14:50:00,28.4,28.47,28.4,28.46,31606.0,22.694,22.75,22.694,22.742,31606.0
2016-01-13 14:55:00,28.46,28.48,28.45,28.45,24536.0,22.742,22.758,22.734,22.734,24536.0
2016-01-13 15:00:00,28.46,28.49,28.43,28.47,29406.0,22.742,22.766,22.718,22.75,29406.0
2016-01-13 15:05:00,28.47,28.55,28.46,28.5,48712.0,22.75,22.8139,22.742,22.774,48712.0
2016-01-13 15:10:00,28.5,28.52,28.46,28.46,36058.0,22.774,22.7899,22.742,22.742,36058.0
2016-01-13 15:15:00,28.45,28.58,28.45,28.56,48516.0,22.734,22.8379,22.734,22.8219,48516.0
2016-01-13 15:20:00,28.56,28.56,28.5,28.55,42102.0,22.8219,22.8219,22.774,22.8139,42102.0
2016-01-13 15:25:00,28.55,28.65,28.54,28.59,136206.0,22.8139,22.8938,22.8059,22.8459,136206.0
2016-01-13 15:30:00,28.59,28.63,28.55,28.57,54830.0,22.8459,22.8778,22.8139,22.8299,54830.0
2016-01-13 15:35:00,28.57,28.57,28.49,28.54,58874.0,22.8299,22.8299,22.766,22.8059,58874.0
2016-01-13 15:40:00,28.54,28.6,28.51,28.52,61862.0,22.8059,22.8539,22.7819,22.7899,61862.0
2016-01-13 15:45:00,28.51,28.51,28.43,28.44,97262.0,22.7819,22.7819,22.718,22.726,97262.0
2016-01-13 15:50:00,28.45,28.48,28.42,28.48,108834.0,22.734,22.758,22.71,22.758,108834.0
2016-01-13 15:55:00,28.47,28.5,28.43,28.45,245956.0,22.75,22.774,22.718,22.734,245956.0
2016-01-14 09:30:00,28.51,28.65,28.5,28.52,127836.0,22.7819,22.8938,22.774,22.7899,127836.0
2016-01-14 09:35:00,28.5,28.53,28.43,28.45,39040.0,22.774,22.7979,22.718,22.734,39040.0
2016-01-14 09:40:00,28.44,28.54,28.43,28.54,109096.0,22.726,22.8059,22.718,22.8059,109096.0
2016-01-14 09:45:00,28.52,28.52,28.42,28.44,52016.0,22.7899,22.7899,22.71,22.726,52016.0
2016-01-14 09:50:00,28.45,28.45,28.38,28.38,28322.0,22.734,22.734,22.6781,22.6781,28322.0
2016-01-14 09:55:00,28.38,28.41,28.3,28.33,90760.0,22.6781,22.702,22.6141,22.6381,90760.0
2016-01-14 10:00:00,28.35,28.36,28.28,28.32,63786.0,22.6541,22.6621,22.5982,22.6301,63786.0
2016-01-14 10:05:00,28.32,28.38,28.31,28.33,157308.0,22.6301,22.6781,22.6221,22.6381,157308.0
2016-01-14 10:10:00,28.32,28.38,28.25,28.38,53362.0,22.6301,22.6781,22.5742,22.6781,53362.0
2016-01-14 10:15:00,28.38,28.49,28.37,28.49,42056.0,22.6781,22.766,22.6701,22.766,42056.0
2016-01-14 10:20:00,28.51,28.56,28.47,28.56,161084.0,22.7819,22.8219,22.75,22.8219,161084.0
2016-01-14 10:25:00,28.55,28.61,28.48,28.61,65398.0,22.8139,22.8619,22.758,22.8619,65398.0
2016-01-14 10:30:00,28.6,28.76,28.59,28.74,44964.0,22.8539,22.9817,22.8459,22.9657,44964.0
2016-01-14 10:35:00,28.75,28.82,28.75,28.75,32776.0,22.9737,23.0297,22.9737,22.9737,32776.0
2016-01-14 10:40:00,28.75,28.78,28.7,28.78,95396.0,22.9737,22.9977,22.9338,22.9977,95396.0
2016-01-14 10:45:00,28.78,28.8,28.76,28.8,37274.0,22.9977,23.0137,22.9817,23.0137,37274.0
2016-01-14 10:50:00,28.8,28.82,28.74,28.74,34216.0,23.0137,23.0297,22.9657,22.9657,34216.0
2016-01-14 10:55:00,28.73,28.74,28.66,28.66,27522.0,22.9577,22.9657,22.9018,22.9018,27522.0
2016-01-14 11:00:00,28.67,28.7,28.61,28.62,39380.0,22.9098,22.9338,22.8619,22.8698,39380.0
2016-01-14 11:05:00,28.61,28.67,28.6,28.64,39294.0,22.8619,22.9098,22.8539,22.8858,39294.0
2016-01-14 11:10:00,28.65,28.71,28.65,28.71,24490.0,22.8938,22.9418,22.8938,22.9418,24490.0
2016-01-14 11:15:00,28.7,28.73,28.63,28.63,31802.0,22.9338,22.9577,22.8778,22.8778,31802.0
2016-01-14 11:20:00,28.61,28.65,28.58,28.6,18106.0,22.8619,22.8938,22.8379,22.8539,18106.0
2016-01-14 11:25:00,28.6,28.63,28.56,28.63,23206.0,22.8539,22.8778,22.8219,22.8778,23206.0
2016-01-14 11:30:00,28.64,28.67,28.61,28.61,26998.0,22.8858,22.9098,22.8619,22.8619,26998.0
2016-01-14 11:35:00,28.6,28.64,28.59,28.63,34244.0,22.8539,22.8858,22.8459,22.8778,34244.0
2016-01-14 11:40:00,28.63,28.69,28.63,28.69,28112.0,22.8778,22.9258,22.8778,22.9258,28112.0
2016-01-14 11:45:00,28.69,28.73,28.69,28.72,27046.0,22.9258,22.9577,22.9258,22.9498,27046.0
2016-01-14 11:50:00,28.73,28.73,28.68,28.72,21958.0,22.9577,22.9577,22.9178,22.9498,21958.0
2016-01-14 11:55:00,28.72,28.78,28.71,28.77,24654.0,22.9498,22.9977,22.9418,22.9897,24654.0
2016-01-14 12:00:00,28.77,28.82,28.76,28.77,37214.0,22.9897,23.0297,22.9817,22.9897,37214.0
2016-01-14 12:05:00,28.77,28.79,28.72,28.72,24266.0,22.9897,23.0057,22.9498,22.9498,24266.0
2016-01-14 12:10:00,28.71,28.72,28.68,28.72,32412.0,22.9418,22.9498,22.9178,22.9498,32412.0
2016-01-14 12:15:00,28.72,28.79,28.72,28.78,33970.0,22.9498,23.0057,22.9498,22.9977,33970.0
2016-01-14 12:20:00,28.78,28.81,28.73,28.81,26636.0,22.9977,23.0217,22.9577,23.0217,26636.0
2016-01-14 12:25:00,28.8,28.81,28.77,28.8,20208.0,23.0137,23.0217,22.9897,23.0137,20208.0
2016-01-14 12:30:00,28.81,28.85,28.77,28.83,29540.0,23.0217,23.0536,22.9897,23.0377,29540.0
2016-01-14 12:35:00,28.84,28.9,28.84,28.88,22494.0,23.0456,23.0936,23.0456,23.0776,22494.0
2016-01-14 12:40:00,28.88,28.92,28.85,28.86,17200.0,23.0776,23.1096,23.0536,23.0616,17200.0
2016-01-14 12:45:00,28.86,28.9,28.84,28.85,16842.0,23.0616,23.0936,23.0456,23.0536,16842.0
2016-01-14 12:50:00,28.85,28.85,28.78,28.81,60382.0,23.0536,23.0536,22.9977,23.0217,60382.0
2016-01-14 12:55:00,28.81,28.85,28.79,28.79,20300.0,23.0217,23.0536,23.0057,23.0057,20300.0
2016-01-14 13:00:00,28.78,28.84,28.77,28.82,28026.0,22.9977,23.0456,22.9897,23.0297,28026.0
2016-01-14 13:05:00,28.82,28.88,28.82,28.87,23462.0,23.0297,23.0776,23.0297,23.0696,23462.0
2016-01-14 13:10:00,28.87,28.9,28.84,28.86,19418.0,23.0696,23.0936,23.0456,23.0616,19418.0
2016-01-14 13:15:00,28.85,28.87,28.84,28.87,19976.0,23.0536,23.0696,23.0456,23.0696,19976.0
2016-01-14 13:20:00,28.88,28.93,28.88,28.92,16996.0,23.0776,23.1176,23.0776,23.1096,16996.0
2016-01-14 13:25:00,28.93,28.95,28.88,28.91,25396.0,23.1176,23.1335,23.0776,23.1016,25396.0
2016-01-14 13:30:00,28.91,28.91,28.86,28.89,41682.0,23.1016,23.1016,23.0616,23.0856,41682.0
2016-01-14 13:35:00,28.9,28.92,28.88,28.89,36880.0,23.0936,23.1096,23.0776,23.0856,36880.0
2016-01-14 13:40:00,28.89,28.92,28.89,28.91,66790.0,23.0856,23.1096,23.0856,23.1016,66790.0
2016-01-14 13:45:00,28.91,28.91,28.82,28.86,114548.0,23.1016,23.1016,23.0297,23.0616,114548.0
2016-01-14 13:50:00,28.85,28.88,28.82,28.86,43000.0,23.0536,23.0776,23.0297,23.0616,43000.0
2016-01-14 13:55:00,28.86,28.88,28.85,28.86,60950.0,23.0616,23.0776,23.0536,23.0616,60950.0
2016-01-14 14:00:00,28.87,28.88,28.81,28.82,67220.0,23.0696,23.0776,23.0217,23.0297,67220.0
2016-01-14 14:05:00,28.82,28.83,28.79,28.81,60930.0,23.0297,23.0377,23.0057,23.0217,60930.0
2016-01-14 14:10:00,28.79,28.82,28.77,28.81,60806.0,23.0057,23.0297,22.9897,23.0217,60806.0
2016-01-14 14:15:00,28.81,28.85,28.78,28.78,38192.0,23.0217,23.0536,22.9977,22.9977,38192.0
2016-01-14 14:20:00,28.78,28.8,28.75,28.78,52494.0,22.9977,23.0137,22.9737,22.9977,52494.0
2016-01-14 14:25:00,28.78,28.8,28.77,28.79,40638.0,22.9977,23.0137,22.9897,23.0057,40638.0
2016-01-14 14:30:00,28.79,28.83,28.78,28.8,43574.0,23.0057,23.0377,22.9977,23.0137,43574.0
2016-01-14 14:35:00,28.8,28.8,28.74,28.74,42508.0,23.0137,23.0137,22.9657,22.9657,42508.0
2016-01-14 14:40:00,28.74,28.77,28.73,28.75,43242.0,22.9657,22.9897,22.9577,22.9737,43242.0
2016-01-14 14:45:00,28.74,28.78,28.74,28.77,52878.0,22.9657,22.9977,22.9657,22.9897,52878.0
2016-01-14 14:50:00,28.76,28.83,28.76,28.82,58010.0,22.9817,23.0377,22.9817,23.0297,58010.0
2016-01-14 14:55:00,28.83,28.89,28.81,28.88,74944.0,23.0377,23.0856,23.0217,23.0776,74944.0
2016-01-14 15:00:00,28.88,28.88,28.86,28.87,57932.0,23.0776,23.0776,23.0616,23.0696,57932.0
2016-01-14 15:05:00,28.87,28.88,28.84,28.84,110226.0,23.0696,23.0776,23.0456,23.0456,110226.0
2016-01-14 15:10:00,28.84,28.86,28.82,28.85,48832.0,23.0456,23.0616,23.0297,23.0536,48832.0
2016-01-14 15:15:00,28.85,28.86,28.84,28.85,47472.0,23.0536,23.0616,23.0456,23.0536,47472.0
2016-01-14 15:20:00,28.85,28.85,28.8,28.81,63590.0,23.0536,23.0536,23.0137,23.0217,63590.0
2016-01-14 15:25:00,28.82,28.85,28.8,28.81,124434.0,23.0297,23.0536,23.0137,23.0217,124434.0
2016-01-14 15:30:00,28.82,28.82,28.71,28.72,79692.0,23.0297,23.0297,22.9418,22.9498,79692.0
2016-01-14 15:35:00,28.73,28.75,28.66,28.68,85062.0,22.9577,22.9737,22.9018,22.9178,85062.0
2016-01-14 15:40:00,28.68,28.73,28.65,28.72,97000.0,22.9178,22.9577,22.8938,22.9498,97000.0
2016-01-14 15:45:00,28.73,28.77,28.7,28.7,103112.0,22.9577,22.9897,22.9338,22.9338,103112.0
2016-01-14 15:50:00,28.7,28.74,28.63,28.67,171914.0,22.9338,22.9657,22.8778,22.9098,171914.0
2016-01-14 15:55:00,28.67,28.68,28.63,28.65,271190.0,22.9098,22.9178,22.8778,22.8938,271190.0
2016-01-15 09:30:00,28.01,28.02,27.94,27.95,8458.0,22.3824,22.3904,22.3265,22.3345,8458.0
2016-01-15 09:35:00,28.03,28.23,27.97,28.15,541910.0,22.3984,22.5582,22.3504,22.4943,541910.0
2016-01-15 09:40:00,28.15,28.27,28.1,28.25,81438.0,22.4943,22.5902,22.4543,22.5742,81438.0
2016-01-15 09:45:00,28.23,28.33,28.21,28.31,50404.0,22.5582,22.6381,22.5422,22.6221,50404.0
2016-01-15 09:50:00,28.3,28.31,28.22,28.25,46390.0,22.6141,22.6221,22.5502,22.5742,46390.0
2016-01-15 09:55:00,28.25,28.27,28.2,28.25,53818.0,22.5742,22.5902,22.5342,22.5742,53818.0
2016-01-15 10:00:00,28.25,28.27,28.18,28.23,169044.0,22.5742,22.5902,22.5182,22.5582,169044.0
2016-01-15 10:05:00,28.23,28.32,28.22,28.32,75264.0,22.5582,22.6301,22.5502,22.6301,75264.0
2016-01-15 10:10:00,28.31,28.35,28.26,28.29,49226.0,22.6221,22.6541,22.5822,22.6061,49226.0
2016-01-15 10:15:00,28.28,28.35,28.27,28.34,50246.0,22.5982,22.6541,22.5902,22.6461,50246.0
2016-01-15 10:20:00,28.33,28.45,28.32,28.42,39004.0,22.6381,22.734,22.6301,22.71,39004.0
2016-01-15 10:25:00,28.42,28.43,28.37,28.39,34620.0,22.71,22.718,22.6701,22.6861,34620.0
2016-01-15 10:30:00,28.38,28.52,28.38,28.42,51824.0,22.6781,22.7899,22.6781,22.71,51824.0
2016-01-15 10:35:00,28.42,28.47,28.42,28.47,35782.0,22.71,22.75,22.71,22.75,35782.0
2016-01-15 10:40:00,28.47,28.48,28.42,28.43,49100.0,22.75,22.758,22.71,22.718,49100.0
2016-01-15 10:45:00,28.43,28.49,28.41,28.48,41708.0,22.718,22.766,22.702,22.758,41708.0
2016-01-15 10:50:00,28.48,28.48,28.38,28.38,32616.0,22.758,22.758,22.6781,22.6781,32616.0
2016-01-15 10:55:00,28.39,28.4,28.36,28.38,43818.0,22.6861,22.694,22.6621,22.6781,43818.0
2016-01-15 11:00:00,28.36,28.41,28.33,28.36,61122.0,22.6621,22.702,22.6381,22.6621,61122.0
2016-01-15 11:05:00,28.35,28.4,28.35,28.36,55454.0,22.6541,22.694,22.6541,22.6621,55454.0
2016-01-15 11:10:00,28.36,28.38,28.32,28.38,64394.0,22.6621,22.6781,22.6301,22.6781,64394.0
2016-01-15 11:15:00,28.39,28.42,28.36,28.37,37700.0,22.6861,22.71,22.6621,22.6701,37700.0
2016-01-15 11:20:00,28.37,28.41,28.36,28.39,55488.0,22.6701,22.702,22.6621,22.6861,55488.0
2016-01-15 11:25:00,28.4,28.46,28.4,28.45,81344.0,22.694,22.742,22.694,22.734,81344.0
2016-01-15 11:30:00,28.45,28.49,28.43,28.47,41784.0,22.734,22.766,22.718,22.75,41784.0
2016-01-15 11:35:00,28.46,28.47,28.43,28.45,65136.0,22.742,22.75,22.718,22.734,65136.0
2016-01-15 11:40:00,28.44,28.46,28.39,28.4,47878.0,22.726,22.742,22.6861,22.694,47878.0
2016-01-15 11:45:00,28.4,28.49,28.4,28.46,85188.0,22.694,22.766,22.694,22.742,85188.0
2016-01-15 11:50:00,28.46,28.47,28.4,28.41,78312.0,22.742,22.75,22.694,22.702,78312.0
2016-01-15 11:55:00,28.41,28.47,28.39,28.45,94806.0,22.702,22.75,22.6861,22.734,94806.0
2016-01-15 12:00:00,28.43,28.45,28.38,28.39,57152.0,22.718,22.734,22.6781,22.6861,57152.0
2016-01-15 12:05:00,28.4,28.47,28.39,28.47,74180.0,22.694,22.75,22.6861,22.75,74180.0
2016-01-15 12:10:00,28.46,28.48,28.43,28.43,62146.0,22.742,22.758,22.718,22.718,62146.0
2016-01-15 12:15:00,28.43,28.43,28.35,28.35,81918.0,22.718,22.718,22.6541,22.6541,81918.0
2016-01-15 12:20:00,28.35,28.38,28.31,28.32,56180.0,22.6541,22.6781,22.6221,22.6301,56180.0
2016-01-15 12:25:00,28.31,28.33,28.28,28.31,85698.0,22.6221,22.6381,22.5982,22.6221,85698.0
2016-01-15 12:30:00,28.3,28.3,28.25,28.28,93534.0,22.6141,22.6141,22.5742,22.5982,93534.0
2016-01-15 12:35:00,28.27,28.29,28.23,28.23,66266.0,22.5902,22.6061,22.5582,22.5582,66266.0
2016-01-15 12:40:00,28.23,28.27,28.21,28.26,38182.0,22.5582,22.5902,22.5422,22.5822,38182.0
2016-01-15 12:45:00,28.27,28.33,28.27,28.31,32474.0,22.5902,22.6381,22.5902,22.6221,32474.0
2016-01-15 12:50:00,28.31,28.35,28.3,28.35,28208.0,22.6221,22.6541,22.6141,22.6541,28208.0
2016-01-15 12:55:00,28.36,28.39,28.35,28.36,24200.0,22.6621,22.6861,22.6541,22.6621,24200.0
2016-01-15 13:00:00,28.36,28.39,28.33,28.38,128922.0,22.6621,22.6861,22.6381,22.6781,128922.0
2016-01-15 13:05:00,28.39,28.39,28.32,28.32,51074.0,22.6861,22.6861,22.6301,22.6301,51074.0
2016-01-15 13:10:00,28.33,28.39,28.32,28.35,36448.0,22.6381,22.6861,22.6301,22.6541,36448.0
2016-01-15 13:15:00,28.35,28.36,28.33,28.35,77404.0,22.6541,22.6621,22.6381,22.6541,77404.0
2016-01-15 13:20:00,28.35,28.36,28.31,28.32,58302.0,22.6541,22.6621,22.6221,22.6301,58302.0
2016-01-15 13:25:00,28.32,28.34,28.29,28.3,52938.0,22.6301,22.6461,22.6061,22.6141,52938.0
2016-01-15 13:30:00,28.29,28.3,28.27,28.3,28460.0,22.6061,22.6141,22.5902,22.6141,28460.0
2016-01-15 13:35:00,28.31,28.32,28.25,28.25,44962.0,22.6221,22.6301,22.5742,22.5742,44962.0
2016-01-15 13:40:00,28.25,28.3,28.24,28.29,75280.0,22.5742,22.6141,22.5662,22.6061,75280.0
2016-01-15 13:45:00,28.3,28.32,28.25,28.25,69168.0,22.6141,22.6301,22.5742,22.5742,69168.0
2016-01-15 13:50:00,28.25,28.36,28.24,28.34,63218.0,22.5742,22.6621,22.5662,22.6461,63218.0
2016-01-15 13:55:00,28.34,28.35,28.31,28.33,29972.0,22.6461,22.6541,22.6221,22.6381,29972.0
2016-01-15 14:00:00,28.32,28.33,28.27,28.28,28424.0,22.6301,22.6381,22.5902,22.5982,28424.0
2016-01-15 14:05:00,28.28,28.32,28.26,28.32,47422.0,22.5982,22.6301,22.5822,22.6301,47422.0
2016-01-15 14:10:00,28.32,28.36,28.32,28.36,32726.0,22.6301,22.6621,22.6301,22.6621,32726.0
2016-01-15 14:15:00,28.36,28.36,28.32,28.35,31782.0,22.6621,22.6621,22.6301,22.6541,31782.0
2016-01-15 14:20:00,28.35,28.35,28.27,28.29,32730.0,22.6541,22.6541,22.5902,22.6061,32730.0
2016-01-15 14:25:00,28.29,28.32,28.24,28.24,33678.0,22.6061,22.6301,22.5662,22.5662,33678.0
2016-01-15 14:30:00,28.25,28.25,28.19,28.21,54318.0,22.5742,22.5742,22.5262,22.5422,54318.0
2016-01-15 14:35:00,28.21,28.24,28.18,28.23,54172.0,22.5422,22.5662,22.5182,22.5582,54172.0
2016-01-15 14:40:00,28.23,28.31,28.23,28.29,50736.0,22.5582,22.6221,22.5582,22.6061,50736.0
2016-01-15 14:45:00,28.3,28.34,28.27,28.33,37896.0,22.6141,22.6461,22.5902,22.6381,37896.0
2016-01-15 14:50:00,28.34,28.42,28.31,28.42,35636.0,22.6461,22.71,22.6221,22.71,35636.0
2016-01-15 14:55:00,28.42,28.46,28.42,28.46,49022.0,22.71,22.742,22.71,22.742,49022.0
2016-01-15 15:00:00,28.45,28.45,28.36,28.4,65610.0,22.734,22.734,22.6621,22.694,65610.0
2016-01-15 15:05:00,28.4,28.42,28.38,28.38,162020.0,22.694,22.71,22.6781,22.6781,162020.0
2016-01-15 15:10:00,28.37,28.39,28.32,28.36,55268.0,22.6701,22.6861,22.6301,22.6621,55268.0
2016-01-15 15:15:00,28.36,28.36,28.24,28.25,57172.0,22.6621,22.6621,22.5662,22.5742,57172.0
2016-01-15 15:20:00,28.25,28.34,28.21,28.34,148880.0,22.5742,22.6461,22.5422,22.6461,148880.0
2016-01-15 15:25:00,28.34,28.36,28.32,28.36,50568.0,22.6461,22.6621,22.6301,22.6621,50568.0
2016-01-15 15:30:00,28.36,28.38,28.31,28.36,121202.0,22.6621,22.6781,22.6221,22.6621,121202.0
2016-01-15 15:35:00,28.36,28.41,28.33,28.34,77512.0,22.6621,22.702,22.6381,22.6461,77512.0
2016-01-15 15:40:00,28.34,28.34,28.28,28.33,82950.0,22.6461,22.6461,22.5982,22.6381,82950.0
2016-01-15 15:45:00,28.34,28.38,28.33,28.36,113498.0,22.6461,22.6781,22.6381,22.6621,113498.0
2016-01-15 15:50:00,28.36,28.36,28.3,28.31,122234.0,22.6621,22.6621,22.6141,22.6221,122234.0
2016-01-15 15:55:00,28.32,28.34,28.26,28.31,304940.0,22.6301,22.6461,22.5822,22.6221,304940.0
2016-01-19 09:30:00,28.54,28.64,28.4,28.56,160106.0,22.8059,22.8858,22.694,22.8219,160106.0
2016-01-19 09:35:00,28.55,28.58,28.47,28.5,44942.0,22.8139,22.8379,22.75,22.774,44942.0
2016-01-19 09:40:00,28.49,28.53,28.4,28.42,36368.0,22.766,22.7979,22.694,22.71,36368.0
2016-01-19 09:45:00,28.4,28.42,28.33,28.38,59044.0,22.694,22.71,22.6381,22.6781,59044.0
2016-01-19 09:50:00,28.38,28.4,28.3,28.4,35176.0,22.6781,22.694,22.6141,22.694,35176.0
2016-01-19 09:55:00,28.4,28.48,28.38,28.43,21160.0,22.694,22.758,22.6781,22.718,21160.0
2016-01-19 10:00:00,28.43,28.45,28.32,28.39,56378.0,22.718,22.734,22.6301,22.6861,56378.0
2016-01-19 10:05:00,28.4,28.45,28.36,28.38,57710.0,22.694,22.734,22.6621,22.6781,57710.0
2016-01-19 10:10:00,28.4,28.44,28.37,28.4,41176.0,22.694,22.726,22.6701,22.694,41176.0
2016-01-19 10:15:00,28.4,28.43,28.38,28.41,38220.0,22.694,22.718,22.6781,22.702,38220.0
2016-01-19 10:20:00,28.4,28.43,28.39,28.43,26488.0,22.694,22.718,22.6861,22.718,26488.0
2016-01-19 10:25:00,28.44,28.5,28.43,28.5,53932.0,22.726,22.774,22.718,22.774,53932.0
2016-01-19 10:30:00,28.48,28.5,28.45,28.46,35256.0,22.758,22.774,22.734,22.742,35256.0
2016-01-19 10:35:00,28.47,28.49,28.39,28.4,43832.0,22.75,22.766,22.6861,22.694,43832.0
2016-01-19 10:40:00,28.39,28.42,28.38,28.39,23224.0,22.6861,22.71,22.6781,22.6861,23224.0
2016-01-19 10:45:00,28.38,28.41,28.35,28.4,36170.0,22.6781,22.702,22.6541,22.694,36170.0
2016-01-19 10:50:00,28.4,28.42,28.29,28.29,40804.0,22.694,22.71,22.6061,22.6061,40804.0
2016-01-19 10:55:00,28.28,28.32,28.27,28.29,31786.0,22.5982,22.6301,22.5902,22.6061,31786.0
2016-01-19 11:00:00,28.28,28.33,28.28,28.3,72790.0,22.5982,22.6381,22.5982,22.6141,72790.0
2016-01-19 11:05:00,28.3,28.35,28.28,28.35,60354.0,22.6141,22.6541,22.5982,22.6541,60354.0
2016-01-19 11:10:00,28.35,28.35,28.24,28.27,61274.0,22.6541,22.6541,22.5662,22.5902,61274.0
2016-01-19 11:15:00,28.26,28.3,28.25,28.27,42786.0,22.5822,22.6141,22.5742,22.5902,42786.0
2016-01-19 11:20:00,28.26,28.33,28.26,28.28,47372.0,22.5822,22.6381,22.5822,22.5982,47372.0
2016-01-19 11:25:00,28.28,28.41,28.27,28.41,32462.0,22.5982,22.702,22.5902,22.702,32462.0
2016-01-19 11:30:00,28.43,28.45,28.41,28.42,32968.0,22.718,22.734,22.702,22.71,32968.0
2016-01-19 11:35:00,28.42,28.47,28.42,28.47,14928.0,22.71,22.75,22.71,22.75,14928.0
2016-01-19 11:40:00,28.48,28.5,28.43,28.46,110094.0,22.758,22.774,22.718,22.742,110094.0
2016-01-19 11:45:00,28.46,28.5,28.44,28.45,33222.0,22.742,22.774,22.726,22.734,33222.0
2016-01-19 11:50:00,28.43,28.47,28.43,28.43,33556.0,22.718,22.75,22.718,22.718,33556.0
2016-01-19 11:55:00,28.43,28.44,28.34,28.34,94016.0,22.718,22.726,22.6461,22.6461,94016.0
2016-01-19 12:00:00,28.34,28.36,28.27,28.28,28308.0,22.6461,22.6621,22.5902,22.5982,28308.0
2016-01-19 12:05:00,28.28,28.3,28.23,28.23,41746.0,22.5982,22.6141,22.5582,22.5582,41746.0
2016-01-19 12:10:00,28.23,28.28,28.21,28.28,38358.0,22.5582,22.5982,22.5422,22.5982,38358.0
2016-01-19 12:15:00,28.28,28.28,28.22,28.24,52720.0,22.5982,22.5982,22.5502,22.5662,52720.0
2016-01-19 12:20:00,28.22,28.25,28.2,28.22,23490.0,22.5502,22.5742,22.5342,22.5502,23490.0
2016-01-19 12:25:00,28.23,28.32,28.22,28.31,31324.0,22.5582,22.6301,22.5502,22.6221,31324.0
2016-01-19 12:30:00,28.3,28.33,28.29,28.32,19184.0,22.6141,22.6381,22.6061,22.6301,19184.0
2016-01-19 12:35:00,28.32,28.36,28.3,28.3,32000.0,22.6301,22.6621,22.6141,22.6141,32000.0
2016-01-19 12:40:00,28.3,28.32,28.23,28.23,25102.0,22.6141,22.6301,22.5582,22.5582,25102.0
2016-01-19 12:45:00,28.24,28.24,28.19,28.2,19226.0,22.5662,22.5662,22.5262,22.5342,19226.0
2016-01-19 12:50:00,28.2,28.23,28.18,28.21,20880.0,22.5342,22.5582,22.5182,22.5422,20880.0
2016-01-19 12:55:00,28.22,28.25,28.22,28.24,18432.0,22.5502,22.5742,22.5502,22.5662,18432.0
2016-01-19 13:00:00,28.25,28.28,28.25,28.25,23850.0,22.5742,22.5982,22.5742,22.5742,23850.0
2016-01-19 13:05:00,28.25,28.27,28.22,28.25,24118.0,22.5742,22.5902,22.5502,22.5742,24118.0
2016-01-19 13:10:00,28.25,28.27,28.21,28.22,36440.0,22.5742,22.5902,22.5422,22.5502,36440.0
2016-01-19 13:15:00,28.22,28.29,28.2,28.28,24514.0,22.5502,22.6061,22.5342,22.5982,24514.0
2016-01-19 13:20:00,28.28,28.3,28.25,28.26,25590.0,22.5982,22.6141,22.5742,22.5822,25590.0
2016-01-19 13:25:00,28.25,28.27,28.2,28.2,30022.0,22.5742,22.5902,22.5342,22.5342,30022.0
2016-01-19 13:30:00,28.2,28.24,28.2,28.24,19938.0,22.5342,22.5662,22.5342,22.5662,19938.0
2016-01-19 13:35:00,28.24,28.29,28.21,28.29,20414.0,22.5662,22.6061,22.5422,22.6061,20414.0
2016-01-19 13:40:00,28.29,28.29,28.21,28.21,29764.0,22.6061,22.6061,22.5422,22.5422,29764.0
2016-01-19 13:45:00,28.21,28.29,28.21,28.28,19642.0,22.5422,22.6061,22.5422,22.5982,19642.0
2016-01-19 13:50:00,28.27,28.28,28.21,28.22,20314.0,22.5902,22.5982,22.5422,22.5502,20314.0
2016-01-19 13:55:00,28.22,28.28,28.22,28.24,20662.0,22.5502,22.5982,22.5502,22.5662,20662.0
2016-01-19 14:00:00,28.24,28.25,28.22,28.23,18196.0,22.5662,22.5742,22.5502,22.5582,18196.0
2016-01-19 14:05:00,28.23,28.24,28.14,28.14,42390.0,22.5582,22.5662,22.4863,22.4863,42390.0
2016-01-19 14:10:00,28.15,28.16,28.11,28.11,75856.0,22.4943,22.5023,22.4623,22.4623,75856.0
2016-01-19 14:15:00,28.11,28.13,28.09,28.11,31168.0,22.4623,22.4783,22.4463,22.4623,31168.0
2016-01-19 14:20:00,28.11,28.13,28.07,28.12,42092.0,22.4623,22.4783,22.4303,22.4703,42092.0
2016-01-19 14:25:00,28.12,28.15,28.11,28.15,32334.0,22.4703,22.4943,22.4623,22.4943,32334.0
2016-01-19 14:30:00,28.14,28.17,28.14,28.16,32228.0,22.4863,22.5103,22.4863,22.5023,32228.0
2016-01-19 14:35:00,28.16,28.16,28.12,28.14,45474.0,22.5023,22.5023,22.4703,22.4863,45474.0
2016-01-19 14:40:00,28.14,28.15,28.08,28.08,46168.0,22.4863,22.4943,22.4383,22.4383,46168.0
2016-01-19 14:45:00,28.08,28.09,28.06,28.07,20904.0,22.4383,22.4463,22.4224,22.4303,20904.0
2016-01-19 14:50:00,28.07,28.11,28.06,28.11,42386.0,22.4303,22.4623,22.4224,22.4623,42386.0
2016-01-19 14:55:00,28.11,28.13,28.09,28.11,43650.0,22.4623,22.4783,22.4463,22.4623,43650.0
2016-01-19 15:00:00,28.11,28.21,28.09,28.21,51914.0,22.4623,22.5422,22.4463,22.5422,51914.0
2016-01-19 15:05:00,28.21,28.21,28.17,28.18,39546.0,22.5422,22.5422,22.5103,22.5182,39546.0
2016-01-19 15:10:00,28.18,28.19,28.12,28.13,35710.0,22.5182,22.5262,22.4703,22.4783,35710.0
2016-01-19 15:15:00,28.13,28.16,28.09,28.12,57918.0,22.4783,22.5023,22.4463,22.4703,57918.0
2016-01-19 15:20:00,28.12,28.2,28.11,28.18,46238.0,22.4703,22.5342,22.4623,22.5182,46238.0
2016-01-19 15:25:00,28.18,28.25,28.18,28.23,63034.0,22.5182,22.5742,22.5182,22.5582,63034.0
2016-01-19 15:30:00,28.23,28.29,28.23,28.27,119638.0,22.5582,22.6061,22.5582,22.5902,119638.0
2016-01-19 15:35:00,28.27,28.29,28.22,28.23,72706.0,22.5902,22.6061,22.5502,22.5582,72706.0
2016-01-19 15:40:00,28.23,28.3,28.21,28.29,132330.0,22.5582,22.6141,22.5422,22.6061,132330.0
2016-01-19 15:45:00,28.29,28.33,28.25,28.32,190038.0,22.6061,22.6381,22.5742,22.6301,190038.0
2016-01-19 15:50:00,28.33,28.34,28.28,28.31,132708.0,22.6381,22.6461,22.5982,22.6221,132708.0
2016-01-19 15:55:00,28.31,28.31,28.24,28.24,334852.0,22.6221,22.6221,22.5662,22.5662,334852.0
2016-01-20 09:30:00,27.75,27.8,27.68,27.8,121500.0,22.1746,22.2146,22.1187,22.2146,121500.0
2016-01-20 09:35:00,27.8,27.86,27.66,27.74,74512.0,22.2146,22.2625,22.1027,22.1666,74512.0
2016-01-20 09:40:00,27.74,27.9,27.73,27.9,58316.0,22.1666,22.2945,22.1587,22.2945,58316.0
2016-01-20 09:45:00,27.9,27.96,27.87,27.89,50742.0,22.2945,22.3424,22.2705,22.2865,50742.0
2016-01-20 09:50:00,27.88,27.92,27.84,27.86,38858.0,22.2785,22.3105,22.2466,22.2625,38858.0
2016-01-20 09:55:00,27.84,27.85,27.79,27.82,38596.0,22.2466,22.2545,22.2066,22.2306,38596.0
2016-01-20 10:00:00,27.81,27.82,27.73,27.75,42684.0,22.2226,22.2306,22.1587,22.1746,42684.0
2016-01-20 10:05:00,27.75,27.82,27.75,27.78,42418.0,22.1746,22.2306,22.1746,22.1986,42418.0
2016-01-20 10:10:00,27.78,27.79,27.72,27.75,60438.0,22.1986,22.2066,22.1507,22.1746,60438.0
2016-01-20 10:15:00,27.75,27.77,27.66,27.7,69074.0,22.1746,22.1906,22.1027,22.1347,69074.0
2016-01-20 10:20:00,27.7,27.72,27.64,27.71,46164.0,22.1347,22.1507,22.0867,22.1427,46164.0
2016-01-20 10:25:00,27.71,27.73,27.67,27.68,26880.0,22.1427,22.1587,22.1107,22.1187,26880.0
2016-01-20 10:30:00,27.68,27.72,27.64,27.65,43608.0,22.1187,22.1507,22.0867,22.0947,43608.0
2016-01-20 10:35:00,27.65,27.65,27.59,27.6,36178.0,22.0947,22.0947,22.0468,22.0548,36178.0
2016-01-20 10:40:00,27.61,27.71,27.6,27.7,56270.0,22.0628,22.1427,22.0548,22.1347,56270.0
2016-01-20 10:45:00,27.7,27.72,27.66,27.69,131688.0,22.1347,22.1507,22.1027,22.1267,131688.0
2016-01-20 10:50:00,27.69,27.71,27.61,27.61,24144.0,22.1267,22.1427,22.0628,22.0628,24144.0
2016-01-20 10:55:00,27.61,27.63,27.57,27.58,50832.0,22.0628,22.0787,22.0308,22.0388,50832.0
2016-01-20 11:00:00,27.58,27.63,27.58,27.6,69800.0,22.0388,22.0787,22.0388,22.0548,69800.0
2016-01-20 11:05:00,27.6,27.66,27.6,27.62,34522.0,22.0548,22.1027,22.0548,22.0708,34522.0
2016-01-20 11:10:00,27.61,27.72,27.61,27.68,22132.0,22.0628,22.1507,22.0628,22.1187,22132.0
2016-01-20 11:15:00,27.69,27.72,27.65,27.68,18502.0,22.1267,22.1507,22.0947,22.1187,18502.0
2016-01-20 11:20:00,27.69,27.7,27.65,27.65,29978.0,22.1267,22.1347,22.0947,22.0947,29978.0
2016-01-20 11:25:00,27.66,27.67,27.62,27.66,49628.0,22.1027,22.1107,22.0708,22.1027,49628.0
2016-01-20 11:30:00,27.66,27.68,27.64,27.67,45742.0,22.1027,22.1187,22.0867,22.1107,45742.0
2016-01-20 11:35:00,27.67,27.68,27.62,27.63,39090.0,22.1107,22.1187,22.0708,22.0787,39090.0
2016-01-20 11:40:00,27.63,27.64,27.58,27.58,64772.0,22.0787,22.0867,22.0388,22.0388,64772.0
2016-01-20 11:45:00,27.57,27.6,27.55,27.55,53216.0,22.0308,22.0548,22.0148,22.0148,53216.0
2016-01-20 11:50:00,27.55,27.57,27.53,27.54,52798.0,22.0148,22.0308,21.9988,22.0068,52798.0
2016-01-20 11:55:00,27.54,27.55,27.51,27.52,69894.0,22.0068,22.0148,21.9829,21.9908,69894.0
2016-01-20 12:00:00,27.52,27.55,27.49,27.5,57212.0,21.9908,22.0148,21.9669,21.9749,57212.0
2016-01-20 12:05:00,27.5,27.5,27.41,27.43,39344.0,21.9749,21.9749,21.9029,21.9189,39344.0
2016-01-20 12:10:00,27.42,27.47,27.4,27.46,36030.0,21.9109,21.9509,21.895,21.9429,36030.0
2016-01-20 12:15:00,27.45,27.45,27.39,27.42,79702.0,21.9349,21.9349,21.887,21.9109,79702.0
2016-01-20 12:20:00,27.42,27.42,27.31,27.34,46892.0,21.9109,21.9109,21.823,21.847,46892.0
2016-01-20 12:25:00,27.35,27.35,27.29,27.32,34824.0,21.855,21.855,21.8071,21.831,34824.0
2016-01-20 12:30:00,27.31,27.39,27.3,27.36,54884.0,21.823,21.887,21.815,21.863,54884.0
2016-01-20 12:35:00,27.38,27.38,27.34,27.37,21994.0,21.879,21.879,21.847,21.871,21994.0
2016-01-20 12:40:00,27.36,27.4,27.35,27.36,21054.0,21.863,21.895,21.855,21.863,21054.0
2016-01-20 12:45:00,27.36,27.38,27.33,27.37,28612.0,21.863,21.879,21.839,21.871,28612.0
2016-01-20 12:50:00,27.36,27.46,27.35,27.46,42086.0,21.863,21.9429,21.855,21.9429,42086.0
2016-01-20 12:55:00,27.46,27.56,27.45,27.56,43280.0,21.9429,22.0228,21.9349,22.0228,43280.0
2016-01-20 13:00:00,27.57,27.6,27.54,27.57,27740.0,22.0308,22.0548,22.0068,22.0308,27740.0
2016-01-20 13:05:00,27.58,27.58,27.52,27.54,22108.0,22.0388,22.0388,21.9908,22.0068,22108.0
2016-01-20 13:10:00,27.55,27.56,27.52,27.52,32506.0,22.0148,22.0228,21.9908,21.9908,32506.0
2016-01-20 13:15:00,27.53,27.53,27.45,27.45,39144.0,21.9988,21.9988,21.9349,21.9349,39144.0
2016-01-20 13:20:00,27.45,27.57,27.45,27.56,33312.0,21.9349,22.0308,21.9349,22.0228,33312.0
2016-01-20 13:25:00,27.57,27.6,27.52,27.57,28868.0,22.0308,22.0548,21.9908,22.0308,28868.0
2016-01-20 13:30:00,27.57,27.63,27.57,27.61,28232.0,22.0308,22.0787,22.0308,22.0628,28232.0
2016-01-20 13:35:00,27.61,27.64,27.58,27.64,47634.0,22.0628,22.0867,22.0388,22.0867,47634.0
2016-01-20 13:40:00,27.65,27.74,27.63,27.74,35188.0,22.0947,22.1666,22.0787,22.1666,35188.0
2016-01-20 13:45:00,27.75,27.76,27.69,27.74,29320.0,22.1746,22.1826,22.1267,22.1666,29320.0
2016-01-20 13:50:00,27.74,27.78,27.72,27.75,24294.0,22.1666,22.1986,22.1507,22.1746,24294.0
2016-01-20 13:55:00,27.75,27.75,27.69,27.7,23970.0,22.1746,22.1746,22.1267,22.1347,23970.0
2016-01-20 14:00:00,27.7,27.7,27.63,27.64,35934.0,22.1347,22.1347,22.0787,22.0867,35934.0
2016-01-20 14:05:00,27.64,27.7,27.64,27.68,50046.0,22.0867,22.1347,22.0867,22.1187,50046.0
2016-01-20 14:10:00,27.7,27.76,27.68,27.71,44368.0,22.1347,22.1826,22.1187,22.1427,44368.0
2016-01-20 14:15:00,27.71,27.78,27.68,27.75,53386.0,22.1427,22.1986,22.1187,22.1746,53386.0
2016-01-20 14:20:00,27.75,27.8,27.73,27.79,74588.0,22.1746,22.2146,22.1587,22.2066,74588.0
2016-01-20 14:25:00,27.78,27.8,27.72,27.73,38350.0,22.1986,22.2146,22.1507,22.1587,38350.0
2016-01-20 14:30:00,27.74,27.75,27.65,27.68,54636.0,22.1666,22.1746,22.0947,22.1187,54636.0
2016-01-20 14:35:00,27.7,27.75,27.66,27.75,38210.0,22.1347,22.1746,22.1027,22.1746,38210.0
2016-01-20 14:40:00,27.75,27.77,27.71,27.74,37610.0,22.1746,22.1906,22.1427,22.1666,37610.0
2016-01-20 14:45:00,27.74,27.76,27.69,27.72,161094.0,22.1666,22.1826,22.1267,22.1507,161094.0
2016-01-20 14:50:00,27.72,27.83,27.7,27.81,157594.0,22.1507,22.2386,22.1347,22.2226,157594.0
2016-01-20 14:55:00,27.82,27.83,27.75,27.75,57188.0,22.2306,22.2386,22.1746,22.1746,57188.0
2016-01-20 15:00:00,27.76,27.83,27.72,27.83,63566.0,22.1826,22.2386,22.1507,22.2386,63566.0
2016-01-20 15:05:00,27.83,27.88,27.83,27.85,70418.0,22.2386,22.2785,22.2386,22.2545,70418.0
2016-01-20 15:10:00,27.85,27.87,27.82,27.85,61866.0,22.2545,22.2705,22.2306,22.2545,61866.0
2016-01-20 15:15:00,27.84,28.02,27.84,27.97,119382.0,22.2466,22.3904,22.2466,22.3504,119382.0
2016-01-20 15:20:00,27.96,28.06,27.96,28.02,165218.0,22.3424,22.4224,22.3424,22.3904,165218.0
2016-01-20 15:25:00,28.02,28.09,27.99,28.08,77390.0,22.3904,22.4463,22.3664,22.4383,77390.0
2016-01-20 15:30:00,28.07,28.09,27.98,27.98,105776.0,22.4303,22.4463,22.3584,22.3584,105776.0
2016-01-20 15:35:00,27.98,28.03,27.97,28.02,124384.0,22.3584,22.3984,22.3504,22.3904,124384.0
2016-01-20 15:40:00,28.02,28.03,27.93,27.94,149478.0,22.3904,22.3984,22.3185,22.3265,149478.0
2016-01-20 15:45:00,27.94,27.95,27.8,27.86,148042.0,22.3265,22.3345,22.2146,22.2625,148042.0
2016-01-20 15:50:00,27.86,27.88,27.83,27.86,204848.0,22.2625,22.2785,22.2386,22.2625,204848.0
2016-01-20 15:55:00,27.86,27.86,27.76,27.78,364546.0,22.2625,22.2625,22.1826,22.1986,364546.0
2016-01-21 09:30:00,27.87,27.98,27.87,27.97,118840.0,22.2705,22.3584,22.2705,22.3504,118840.0
2016-01-21 09:35:00,27.93,28.02,27.88,27.88,56666.0,22.3185,22.3904,22.2785,22.2785,56666.0
2016-01-21 09:40:00,27.9,27.91,27.78,27.81,38726.0,22.2945,22.3025,22.1986,22.2226,38726.0
2016-01-21 09:45:00,27.81,27.81,27.68,27.72,39530.0,22.2226,22.2226,22.1187,22.1507,39530.0
2016-01-21 09:50:00,27.72,27.75,27.7,27.73,39050.0,22.1507,22.1746,22.1347,22.1587,39050.0
2016-01-21 09:55:00,27.73,27.85,27.73,27.77,49586.0,22.1587,22.2545,22.1587,22.1906,49586.0
2016-01-21 10:00:00,27.8,27.88,27.78,27.88,63940.0,22.2146,22.2785,22.1986,22.2785,63940.0
2016-01-21 10:05:00,27.89,27.91,27.85,27.87,48430.0,22.2865,22.3025,22.2545,22.2705,48430.0
2016-01-21 10:10:00,27.88,27.98,27.88,27.93,44408.0,22.2785,22.3584,22.2785,22.3185,44408.0
2016-01-21 10:15:00,27.93,27.98,27.91,27.93,67556.0,22.3185,22.3584,22.3025,22.3185,67556.0
2016-01-21 10:20:00,27.93,27.96,27.82,27.83,82524.0,22.3185,22.3424,22.2306,22.2386,82524.0
2016-01-21 10:25:00,27.84,27.92,27.83,27.92,54062.0,22.2466,22.3105,22.2386,22.3105,54062.0
2016-01-21 10:30:00,27.93,27.96,27.86,27.96,58442.0,22.3185,22.3424,22.2625,22.3424,58442.0
2016-01-21 10:35:00,27.97,27.99,27.91,27.91,51676.0,22.3504,22.3664,22.3025,22.3025,51676.0
2016-01-21 10:40:00,27.93,27.97,27.92,27.96,60138.0,22.3185,22.3504,22.3105,22.3424,60138.0
2016-01-21 10:45:00,27.95,28.06,27.95,27.97,61684.0,22.3345,22.4224,22.3345,22.3504,61684.0
2016-01-21 10:50:00,27.97,27.98,27.9,27.93,62264.0,22.3504,22.3584,22.2945,22.3185,62264.0
2016-01-21 10:55:00,27.92,27.95,27.83,27.83,47356.0,22.3105,22.3345,22.2386,22.2386,47356.0
2016-01-21 11:00:00,27.84,27.92,27.75,27.92,62588.0,22.2466,22.3105,22.1746,22.3105,62588.0
2016-01-21 11:05:00,27.92,27.96,27.88,27.93,44144.0,22.3105,22.3424,22.2785,22.3185,44144.0
2016-01-21 11:10:00,27.93,27.95,27.88,27.92,56904.0,22.3185,22.3345,22.2785,22.3105,56904.0
2016-01-21 11:15:00,27.92,27.93,27.84,27.84,32598.0,22.3105,22.3185,22.2466,22.2466,32598.0
2016-01-21 11:20:00,27.85,27.87,27.77,27.79,41102.0,22.2545,22.2705,22.1906,22.2066,41102.0
2016-01-21 11:25:00,27.78,27.82,27.75,27.79,37274.0,22.1986,22.2306,22.1746,22.2066,37274.0
2016-01-21 11:30:00,27.79,27.84,27.79,27.83,48592.0,22.2066,22.2466,22.2066,22.2386,48592.0
2016-01-21 11:35:00,27.83,27.92,27.82,27.91,38860.0,22.2386,22.3105,22.2306,22.3025,38860.0
2016-01-21 11:40:00,27.92,27.92,27.86,27.88,26324.0,22.3105,22.3105,22.2625,22.2785,26324.0
2016-01-21 11:45:00,27.88,27.98,27.88,27.98,22584.0,22.2785,22.3584,22.2785,22.3584,22584.0
2016-01-21 11:50:00,27.98,28.03,27.97,27.99,43334.0,22.3584,22.3984,22.3504,22.3664,43334.0
2016-01-21 11:55:00,28.0,28.11,28.0,28.07,34406.0,22.3744,22.4623,22.3744,22.4303,34406.0
2016-01-21 12:00:00,28.09,28.17,28.08,28.15,33278.0,22.4463,22.5103,22.4383,22.4943,33278.0
2016-01-21 12:05:00,28.15,28.16,28.12,28.13,24950.0,22.4943,22.5023,22.4703,22.4783,24950.0
2016-01-21 12:10:00,28.14,28.14,28.09,28.09,36264.0,22.4863,22.4863,22.4463,22.4463,36264.0
2016-01-21 12:15:00,28.09,28.16,28.09,28.11,32872.0,22.4463,22.5023,22.4463,22.4623,32872.0
2016-01-21 12:20:00,28.1,28.11,28.07,28.09,27608.0,22.4543,22.4623,22.4303,22.4463,27608.0
2016-01-21 12:25:00,28.1,28.16,28.09,28.15,20922.0,22.4543,22.5023,22.4463,22.4943,20922.0
2016-01-21 12:30:00,28.16,28.16,28.1,28.11,32626.0,22.5023,22.5023,22.4543,22.4623,32626.0
2016-01-21 12:35:00,28.12,28.18,28.12,28.15,22882.0,22.4703,22.5182,22.4703,22.4943,22882.0
2016-01-21 12:40:00,28.15,28.2,28.15,28.18,78404.0,22.4943,22.5342,22.4943,22.5182,78404.0
2016-01-21 12:45:00,28.18,28.19,28.15,28.16,50006.0,22.5182,22.5262,22.4943,22.5023,50006.0
2016-01-21 12:50:00,28.16,28.17,28.12,28.13,25380.0,22.5023,22.5103,22.4703,22.4783,25380.0
2016-01-21 12:55:00,28.13,28.16,28.11,28.16,42650.0,22.4783,22.5023,22.4623,22.5023,42650.0
2016-01-21 13:00:00,28.16,28.2,28.16,28.19,90268.0,22.5023,22.5342,22.5023,22.5262,90268.0
2016-01-21 13:05:00,28.2,28.23,28.19,28.22,27054.0,22.5342,22.5582,22.5262,22.5502,27054.0
2016-01-21 13:10:00,28.23,28.23,28.13,28.13,19420.0,22.5582,22.5582,22.4783,22.4783,19420.0
2016-01-21 13:15:00,28.13,28.15,28.11,28.11,21842.0,22.4783,22.4943,22.4623,22.4623,21842.0
2016-01-21 13:20:00,28.11,28.11,28.02,28.05,33654.0,22.4623,22.4623,22.3904,22.4144,33654.0
2016-01-21 13:25:00,28.04,28.06,28.02,28.02,18904.0,22.4064,22.4224,22.3904,22.3904,18904.0
2016-01-21 13:30:00,28.02,28.05,27.95,27.96,18812.0,22.3904,22.4144,22.3345,22.3424,18812.0
2016-01-21 13:35:00,27.96,28.05,27.95,28.05,28746.0,22.3424,22.4144,22.3345,22.4144,28746.0
2016-01-21 13:40:00,28.05,28.09,28.04,28.06,32568.0,22.4144,22.4463,22.4064,22.4224,32568.0
2016-01-21 13:45:00,28.06,28.09,28.04,28.07,93086.0,22.4224,22.4463,22.4064,22.4303,93086.0
2016-01-21 13:50:00,28.07,28.07,27.96,28.0,27422.0,22.4303,22.4303,22.3424,22.3744,27422.0
2016-01-21 13:55:00,28.01,28.05,28.0,28.02,44436.0,22.3824,22.4144,22.3744,22.3904,44436.0
2016-01-21 14:00:00,28.03,28.03,27.97,27.99,49300.0,22.3984,22.3984,22.3504,22.3664,49300.0
2016-01-21 14:05:00,28.0,28.01,27.96,27.96,27222.0,22.3744,22.3824,22.3424,22.3424,27222.0
2016-01-21 14:10:00,27.95,27.95,27.84,27.86,29828.0,22.3345,22.3345,22.2466,22.2625,29828.0
2016-01-21 14:15:00,27.86,27.86,27.81,27.81,35680.0,22.2625,22.2625,22.2226,22.2226,35680.0
2016-01-21 14:20:00,27.82,27.86,27.77,27.78,48138.0,22.2306,22.2625,22.1906,22.1986,48138.0
2016-01-21 14:25:00,27.77,27.83,27.75,27.83,42848.0,22.1906,22.2386,22.1746,22.2386,42848.0
2016-01-21 14:30:00,27.83,27.89,27.82,27.85,36864.0,22.2386,22.2865,22.2306,22.2545,36864.0
2016-01-21 14:35:00,27.84,27.92,27.84,27.88,36596.0,22.2466,22.3105,22.2466,22.2785,36596.0
2016-01-21 14:40:00,27.9,27.95,27.89,27.92,33534.0,22.2945,22.3345,22.2865,22.3105,33534.0
2016-01-21 14:45:00,27.92,27.92,27.86,27.87,66446.0,22.3105,22.3105,22.2625,22.2705,66446.0
2016-01-21 14:50:00,27.86,27.92,27.86,27.92,60926.0,22.2625,22.3105,22.2625,22.3105,60926.0
2016-01-21 14:55:00,27.92,27.99,27.92,27.98,37034.0,22.3105,22.3664,22.3105,22.3584,37034.0
2016-01-21 15:00:00,27.98,27.98,27.94,27.94,51710.0,22.3584,22.3584,22.3265,22.3265,51710.0
2016-01-21 15:05:00,27.94,27.94,27.84,27.87,88516.0,22.3265,22.3265,22.2466,22.2705,88516.0
2016-01-21 15:10:00,27.86,27.95,27.86,27.94,60654.0,22.2625,22.3345,22.2625,22.3265,60654.0
2016-01-21 15:15:00,27.95,27.95,27.9,27.93,68028.0,22.3345,22.3345,22.2945,22.3185,68028.0
2016-01-21 15:20:00,27.93,27.96,27.89,27.95,83994.0,22.3185,22.3424,22.2865,22.3345,83994.0
2016-01-21 15:25:00,27.94,27.97,27.92,27.93,40962.0,22.3265,22.3504,22.3105,22.3185,40962.0
2016-01-21 15:30:00,27.93,28.02,27.93,28.0,77862.0,22.3185,22.3904,22.3185,22.3744,77862.0
2016-01-21 15:35:00,28.02,28.03,27.98,28.02,64106.0,22.3904,22.3984,22.3584,22.3904,64106.0
2016-01-21 15:40:00,28.0,28.03,27.97,28.0,76928.0,22.3744,22.3984,22.3504,22.3744,76928.0
2016-01-21 15:45:00,28.01,28.01,27.93,27.96,79570.0,22.3824,22.3824,22.3185,22.3424,79570.0
2016-01-21 15:50:00,27.96,27.98,27.93,27.97,73728.0,22.3424,22.3584,22.3185,22.3504,73728.0
2016-01-21 15:55:00,27.97,27.97,27.9,27.91,144754.0,22.3504,22.3504,22.2945,22.3025,144754.0
2016-01-22 09:30:00,28.36,28.43,28.28,28.42,126818.0,22.6621,22.718,22.5982,22.71,126818.0
2016-01-22 09:35:00,28.42,28.47,28.32,28.43,69036.0,22.71,22.75,22.6301,22.718,69036.0
2016-01-22 09:40:00,28.44,28.5,28.42,28.49,44924.0,22.726,22.774,22.71,22.766,44924.0
2016-01-22 09:45:00,28.52,28.52,28.43,28.51,43834.0,22.7899,22.7899,22.718,22.7819,43834.0
2016-01-22 09:50:00,28.52,28.53,28.47,28.52,44902.0,22.7899,22.7979,22.75,22.7899,44902.0
2016-01-22 09:55:00,28.52,28.54,28.47,28.52,33386.0,22.7899,22.8059,22.75,22.7899,33386.0
2016-01-22 10:00:00,28.53,28.56,28.5,28.5,37744.0,22.7979,22.8219,22.774,22.774,37744.0
2016-01-22 10:05:00,28.51,28.53,28.41,28.43,80056.0,22.7819,22.7979,22.702,22.718,80056.0
2016-01-22 10:10:00,28.43,28.5,28.43,28.5,22032.0,22.718,22.774,22.718,22.774,22032.0
2016-01-22 10:15:00,28.5,28.5,28.46,28.49,37124.0,22.774,22.774,22.742,22.766,37124.0
2016-01-22 10:20:00,28.49,28.49,28.44,28.47,33166.0,22.766,22.766,22.726,22.75,33166.0
2016-01-22 10:25:00,28.47,28.48,28.43,28.43,43432.0,22.75,22.758,22.718,22.718,43432.0
2016-01-22 10:30:00,28.45,28.48,28.42,28.44,35466.0,22.734,22.758,22.71,22.726,35466.0
2016-01-22 10:35:00,28.43,28.45,28.4,28.43,28924.0,22.718,22.734,22.694,22.718,28924.0
2016-01-22 10:40:00,28.42,28.45,28.39,28.4,35326.0,22.71,22.734,22.6861,22.694,35326.0
2016-01-22 10:45:00,28.39,28.41,28.36,28.36,24210.0,22.6861,22.702,22.6621,22.6621,24210.0
2016-01-22 10:50:00,28.36,28.4,28.36,28.36,42782.0,22.6621,22.694,22.6621,22.6621,42782.0
2016-01-22 10:55:00,28.36,28.37,28.35,28.35,28126.0,22.6621,22.6701,22.6541,22.6541,28126.0
2016-01-22 11:00:00,28.35,28.38,28.34,28.35,53970.0,22.6541,22.6781,22.6461,22.6541,53970.0
2016-01-22 11:05:00,28.34,28.36,28.32,28.33,26740.0,22.6461,22.6621,22.6301,22.6381,26740.0
2016-01-22 11:10:00,28.33,28.36,28.32,28.35,25852.0,22.6381,22.6621,22.6301,22.6541,25852.0
2016-01-22 11:15:00,28.35,28.39,28.32,28.39,30794.0,22.6541,22.6861,22.6301,22.6861,30794.0
2016-01-22 11:20:00,28.39,28.43,28.38,28.39,27270.0,22.6861,22.718,22.6781,22.6861,27270.0
2016-01-22 11:25:00,28.38,28.4,28.36,28.39,27306.0,22.6781,22.694,22.6621,22.6861,27306.0
2016-01-22 11:30:00,28.38,28.39,28.33,28.34,22602.0,22.6781,22.6861,22.6381,22.6461,22602.0
2016-01-22 11:35:00,28.34,28.35,28.3,28.32,33414.0,22.6461,22.6541,22.6141,22.6301,33414.0
2016-01-22 11:40:00,28.31,28.33,28.31,28.33,30988.0,22.6221,22.6381,22.6221,22.6381,30988.0
2016-01-22 11:45:00,28.32,28.33,28.28,28.29,67814.0,22.6301,22.6381,22.5982,22.6061,67814.0
2016-01-22 11:50:00,28.3,28.36,28.3,28.34,106768.0,22.6141,22.6621,22.6141,22.6461,106768.0
2016-01-22 11:55:00,28.33,28.33,28.29,28.29,56024.0,22.6381,22.6381,22.6061,22.6061,56024.0
2016-01-22 12:00:00,28.29,28.33,28.29,28.32,32850.0,22.6061,22.6381,22.6061,22.6301,32850.0
2016-01-22 12:05:00,28.32,28.36,28.31,28.36,32122.0,22.6301,22.6621,22.6221,22.6621,32122.0
2016-01-22 12:10:00,28.36,28.37,28.33,28.37,23294.0,22.6621,22.6701,22.6381,22.6701,23294.0
2016-01-22 12:15:00,28.37,28.39,28.35,28.37,21132.0,22.6701,22.6861,22.6541,22.6701,21132.0
2016-01-22 12:20:00,28.37,28.4,28.36,28.36,14836.0,22.6701,22.694,22.6621,22.6621,14836.0
2016-01-22 12:25:00,28.36,28.39,28.35,28.38,24958.0,22.6621,22.6861,22.6541,22.6781,24958.0
2016-01-22 12:30:00,28.38,28.4,28.36,28.38,33892.0,22.6781,22.694,22.6621,22.6781,33892.0
2016-01-22 12:35:00,28.38,28.45,28.36,28.45,31330.0,22.6781,22.734,22.6621,22.734,31330.0
2016-01-22 12:40:00,28.43,28.45,28.4,28.4,32482.0,22.718,22.734,22.694,22.694,32482.0
2016-01-22 12:45:00,28.4,28.43,28.4,28.42,18412.0,22.694,22.718,22.694,22.71,18412.0
2016-01-22 12:50:00,28.42,28.46,28.42,28.45,14464.0,22.71,22.742,22.71,22.734,14464.0
2016-01-22 12:55:00,28.45,28.5,28.45,28.49,21482.0,22.734,22.774,22.734,22.766,21482.0
2016-01-22 13:00:00,28.49,28.49,28.46,28.48,24514.0,22.766,22.766,22.742,22.758,24514.0
2016-01-22 13:05:00,28.48,28.49,28.44,28.44,19664.0,22.758,22.766,22.726,22.726,19664.0
2016-01-22 13:10:00,28.45,28.46,28.43,28.43,26194.0,22.734,22.742,22.718,22.718,26194.0
2016-01-22 13:15:00,28.43,28.48,28.43,28.48,13314.0,22.718,22.758,22.718,22.758,13314.0
2016-01-22 13:20:00,28.48,28.51,28.48,28.5,38138.0,22.758,22.7819,22.758,22.774,38138.0
2016-01-22 13:25:00,28.5,28.5,28.49,28.49,19804.0,22.774,22.774,22.766,22.766,19804.0
2016-01-22 13:30:00,28.5,28.52,28.5,28.51,17396.0,22.774,22.7899,22.774,22.7819,17396.0
2016-01-22 13:35:00,28.51,28.52,28.49,28.5,23242.0,22.7819,22.7899,22.766,22.774,23242.0
2016-01-22 13:40:00,28.5,28.54,28.49,28.54,26974.0,22.774,22.8059,22.766,22.8059,26974.0
2016-01-22 13:45:00,28.55,28.55,28.53,28.55,25040.0,22.8139,22.8139,22.7979,22.8139,25040.0
2016-01-22 13:50:00,28.56,28.58,28.56,28.56,25076.0,22.8219,22.8379,22.8219,22.8219,25076.0
2016-01-22 13:55:00,28.56,28.59,28.55,28.59,18708.0,22.8219,22.8459,22.8139,22.8459,18708.0
2016-01-22 14:00:00,28.59,28.6,28.58,28.59,37242.0,22.8459,22.8539,22.8379,22.8459,37242.0
2016-01-22 14:05:00,28.59,28.63,28.56,28.63,169838.0,22.8459,22.8778,22.8219,22.8778,169838.0
2016-01-22 14:10:00,28.64,28.66,28.62,28.64,56068.0,22.8858,22.9018,22.8698,22.8858,56068.0
2016-01-22 14:15:00,28.64,28.66,28.62,28.66,36434.0,22.8858,22.9018,22.8698,22.9018,36434.0
2016-01-22 14:20:00,28.65,28.66,28.6,28.6,35960.0,22.8938,22.9018,22.8539,22.8539,35960.0
2016-01-22 14:25:00,28.61,28.61,28.57,28.57,29330.0,22.8619,22.8619,22.8299,22.8299,29330.0
2016-01-22 14:30:00,28.57,28.58,28.53,28.57,29750.0,22.8299,22.8379,22.7979,22.8299,29750.0
2016-01-22 14:35:00,28.57,28.59,28.53,28.53,43376.0,22.8299,22.8459,22.7979,22.7979,43376.0
2016-01-22 14:40:00,28.53,28.54,28.51,28.52,26838.0,22.7979,22.8059,22.7819,22.7899,26838.0
2016-01-22 14:45:00,28.51,28.55,28.5,28.54,29538.0,22.7819,22.8139,22.774,22.8059,29538.0
2016-01-22 14:50:00,28.54,28.58,28.52,28.57,31588.0,22.8059,22.8379,22.7899,22.8299,31588.0
2016-01-22 14:55:00,28.57,28.6,28.56,28.6,25538.0,22.8299,22.8539,22.8219,22.8539,25538.0
2016-01-22 15:00:00,28.61,28.61,28.56,28.57,40060.0,22.8619,22.8619,22.8219,22.8299,40060.0
2016-01-22 15:05:00,28.57,28.6,28.52,28.53,104520.0,22.8299,22.8539,22.7899,22.7979,104520.0
2016-01-22 15:10:00,28.52,28.56,28.5,28.55,34786.0,22.7899,22.8219,22.774,22.8139,34786.0
2016-01-22 15:15:00,28.54,28.59,28.54,28.55,41334.0,22.8059,22.8459,22.8059,22.8139,41334.0
2016-01-22 15:20:00,28.55,28.58,28.55,28.56,29550.0,22.8139,22.8379,22.8139,22.8219,29550.0
2016-01-22 15:25:00,28.56,28.6,28.56,28.59,41044.0,22.8219,22.8539,22.8219,22.8459,41044.0
2016-01-22 15:30:00,28.59,28.62,28.56,28.61,92900.0,22.8459,22.8698,22.8219,22.8619,92900.0
2016-01-22 15:35:00,28.61,28.63,28.59,28.62,41406.0,22.8619,22.8778,22.8459,22.8698,41406.0
2016-01-22 15:40:00,28.62,28.64,28.6,28.64,51240.0,22.8698,22.8858,22.8539,22.8858,51240.0
2016-01-22 15:45:00,28.65,28.66,28.64,28.65,94618.0,22.8938,22.9018,22.8858,22.8938,94618.0
2016-01-22 15:50:00,28.65,28.65,28.6,28.63,111662.0,22.8938,22.8938,22.8539,22.8778,111662.0
2016-01-22 15:55:00,28.63,28.64,28.59,28.64,183528.0,22.8778,22.8858,22.8459,22.8858,183528.0
2016-01-25 09:30:00,28.62,28.82,28.54,28.75,194716.0,22.8698,23.0297,22.8059,22.9737,194716.0
2016-01-25 09:35:00,28.75,28.75,28.56,28.66,67000.0,22.9737,22.9737,22.8219,22.9018,67000.0
2016-01-25 09:40:00,28.68,28.72,28.61,28.64,39030.0,22.9178,22.9498,22.8619,22.8858,39030.0
2016-01-25 09:45:00,28.63,28.65,28.59,28.59,33530.0,22.8778,22.8938,22.8459,22.8459,33530.0
2016-01-25 09:50:00,28.58,28.68,28.57,28.67,29000.0,22.8379,22.9178,22.8299,22.9098,29000.0
2016-01-25 09:55:00,28.67,28.68,28.64,28.67,53222.0,22.9098,22.9178,22.8858,22.9098,53222.0
2016-01-25 10:00:00,28.68,28.69,28.63,28.68,53348.0,22.9178,22.9258,22.8778,22.9178,53348.0
2016-01-25 10:05:00,28.68,28.7,28.61,28.61,32994.0,22.9178,22.9338,22.8619,22.8619,32994.0
2016-01-25 10:10:00,28.61,28.61,28.5,28.5,38426.0,22.8619,22.8619,22.774,22.774,38426.0
2016-01-25 10:15:00,28.49,28.59,28.48,28.54,39424.0,22.766,22.8459,22.758,22.8059,39424.0
2016-01-25 10:20:00,28.55,28.64,28.52,28.64,38212.0,22.8139,22.8858,22.7899,22.8858,38212.0
2016-01-25 10:25:00,28.65,28.67,28.63,28.63,26106.0,22.8938,22.9098,22.8778,22.8778,26106.0
2016-01-25 10:30:00,28.64,28.66,28.6,28.63,29864.0,22.8858,22.9018,22.8539,22.8778,29864.0
2016-01-25 10:35:00,28.62,28.63,28.54,28.55,34668.0,22.8698,22.8778,22.8059,22.8139,34668.0
2016-01-25 10:40:00,28.55,28.55,28.49,28.52,46124.0,22.8139,22.8139,22.766,22.7899,46124.0
2016-01-25 10:45:00,28.51,28.53,28.49,28.5,29024.0,22.7819,22.7979,22.766,22.774,29024.0
2016-01-25 10:50:00,28.49,28.5,28.44,28.45,68834.0,22.766,22.774,22.726,22.734,68834.0
2016-01-25 10:55:00,28.45,28.48,28.43,28.46,43162.0,22.734,22.758,22.718,22.742,43162.0
2016-01-25 11:00:00,28.46,28.46,28.41,28.44,33958.0,22.742,22.742,22.702,22.726,33958.0
2016-01-25 11:05:00,28.44,28.44,28.39,28.39,30410.0,22.726,22.726,22.6861,22.6861,30410.0
2016-01-25 11:10:00,28.39,28.43,28.39,28.42,44488.0,22.6861,22.718,22.6861,22.71,44488.0
2016-01-25 11:15:00,28.41,28.47,28.41,28.47,49606.0,22.702,22.75,22.702,22.75,49606.0
2016-01-25 11:20:00,28.47,28.53,28.46,28.5,41586.0,22.75,22.7979,22.742,22.774,41586.0
2016-01-25 11:25:00,28.5,28.52,28.46,28.5,60640.0,22.774,22.7899,22.742,22.774,60640.0
2016-01-25 11:30:00,28.5,28.53,28.48,28.52,41388.0,22.774,22.7979,22.758,22.7899,41388.0
2016-01-25 11:35:00,28.52,28.53,28.5,28.52,31260.0,22.7899,22.7979,22.774,22.7899,31260.0
2016-01-25 11:40:00,28.51,28.52,28.43,28.43,46170.0,22.7819,22.7899,22.718,22.718,46170.0
2016-01-25 11:45:00,28.43,28.48,28.43,28.46,27028.0,22.718,22.758,22.718,22.742,27028.0
2016-01-25 11:50:00,28.46,28.52,28.46,28.5,25866.0,22.742,22.7899,22.742,22.774,25866.0
2016-01-25 11:55:00,28.5,28.5,28.44,28.44,29708.0,22.774,22.774,22.726,22.726,29708.0
2016-01-25 12:00:00,28.44,28.49,28.43,28.47,31044.0,22.726,22.766,22.718,22.75,31044.0
2016-01-25 12:05:00,28.46,28.49,28.45,28.47,29956.0,22.742,22.766,22.734,22.75,29956.0
2016-01-25 12:10:00,28.47,28.47,28.42,28.43,43880.0,22.75,22.75,22.71,22.718,43880.0
2016-01-25 12:15:00,28.42,28.49,28.41,28.48,25026.0,22.71,22.766,22.702,22.758,25026.0
2016-01-25 12:20:00,28.47,28.5,28.47,28.49,17378.0,22.75,22.774,22.75,22.766,17378.0
2016-01-25 12:25:00,28.49,28.5,28.47,28.48,20096.0,22.766,22.774,22.75,22.758,20096.0
2016-01-25 12:30:00,28.48,28.49,28.46,28.47,34664.0,22.758,22.766,22.742,22.75,34664.0
2016-01-25 12:35:00,28.48,28.5,28.47,28.5,29070.0,22.758,22.774,22.75,22.774,29070.0
2016-01-25 12:40:00,28.5,28.52,28.49,28.5,37504.0,22.774,22.7899,22.766,22.774,37504.0
2016-01-25 12:45:00,28.5,28.51,28.49,28.51,22148.0,22.774,22.7819,22.766,22.7819,22148.0
2016-01-25 12:50:00,28.51,28.54,28.5,28.53,47280.0,22.7819,22.8059,22.774,22.7979,47280.0
2016-01-25 12:55:00,28.53,28.57,28.53,28.57,25930.0,22.7979,22.8299,22.7979,22.8299,25930.0
2016-01-25 13:00:00,28.57,28.63,28.57,28.63,23650.0,22.8299,22.8778,22.8299,22.8778,23650.0
2016-01-25 13:05:00,28.63,28.66,28.6,28.62,30702.0,22.8778,22.9018,22.8539,22.8698,30702.0
2016-01-25 13:10:00,28.62,28.63,28.58,28.59,28890.0,22.8698,22.8778,22.8379,22.8459,28890.0
2016-01-25 13:15:00,28.59,28.61,28.58,28.59,39680.0,22.8459,22.8619,22.8379,22.8459,39680.0
2016-01-25 13:20:00,28.59,28.63,28.59,28.61,39038.0,22.8459,22.8778,22.8459,22.8619,39038.0
2016-01-25 13:25:00,28.61,28.62,28.59,28.61,23624.0,22.8619,22.8698,22.8459,22.8619,23624.0
2016-01-25 13:30:00,28.61,28.63,28.6,28.61,18236.0,22.8619,22.8778,22.8539,22.8619,18236.0
2016-01-25 13:35:00,28.6,28.61,28.58,28.59,38996.0,22.8539,22.8619,22.8379,22.8459,38996.0
2016-01-25 13:40:00,28.59,28.61,28.59,28.59,23382.0,22.8459,22.8619,22.8459,22.8459,23382.0
2016-01-25 13:45:00,28.59,28.6,28.54,28.54,44158.0,22.8459,22.8539,22.8059,22.8059,44158.0
2016-01-25 13:50:00,28.54,28.55,28.52,28.52,21376.0,22.8059,22.8139,22.7899,22.7899,21376.0
2016-01-25 13:55:00,28.51,28.53,28.5,28.51,21246.0,22.7819,22.7979,22.774,22.7819,21246.0
2016-01-25 14:00:00,28.5,28.5,28.48,28.49,18700.0,22.774,22.774,22.758,22.766,18700.0
2016-01-25 14:05:00,28.49,28.54,28.49,28.53,20590.0,22.766,22.8059,22.766,22.7979,20590.0
2016-01-25 14:10:00,28.54,28.55,28.52,28.53,29884.0,22.8059,22.8139,22.7899,22.7979,29884.0
2016-01-25 14:15:00,28.53,28.56,28.52,28.53,46748.0,22.7979,22.8219,22.7899,22.7979,46748.0
2016-01-25 14:20:00,28.54,28.54,28.5,28.51,34688.0,22.8059,22.8059,22.774,22.7819,34688.0
2016-01-25 14:25:00,28.51,28.52,28.48,28.52,42122.0,22.7819,22.7899,22.758,22.7899,42122.0
2016-01-25 14:30:00,28.52,28.53,28.49,28.52,49862.0,22.7899,22.7979,22.766,22.7899,49862.0
2016-01-25 14:35:00,28.51,28.54,28.5,28.54,87934.0,22.7819,22.8059,22.774,22.8059,87934.0
2016-01-25 14:40:00,28.54,28.54,28.47,28.47,49328.0,22.8059,22.8059,22.75,22.75,49328.0
2016-01-25 14:45:00,28.47,28.5,28.44,28.45,30410.0,22.75,22.774,22.726,22.734,30410.0
2016-01-25 14:50:00,28.45,28.47,28.43,28.45,46818.0,22.734,22.75,22.718,22.734,46818.0
2016-01-25 14:55:00,28.44,28.46,28.41,28.43,76542.0,22.726,22.742,22.702,22.718,76542.0
2016-01-25 15:00:00,28.42,28.44,28.42,28.43,56840.0,22.71,22.726,22.71,22.718,56840.0
2016-01-25 15:05:00,28.43,28.43,28.41,28.41,109252.0,22.718,22.718,22.702,22.702,109252.0
2016-01-25 15:10:00,28.41,28.42,28.36,28.36,68456.0,22.702,22.71,22.6621,22.6621,68456.0
2016-01-25 15:15:00,28.36,28.38,28.35,28.36,62244.0,22.6621,22.6781,22.6541,22.6621,62244.0
2016-01-25 15:20:00,28.36,28.36,28.3,28.3,73094.0,22.6621,22.6621,22.6141,22.6141,73094.0
2016-01-25 15:25:00,28.3,28.36,28.3,28.32,122830.0,22.6141,22.6621,22.6141,22.6301,122830.0
2016-01-25 15:30:00,28.32,28.34,28.28,28.29,90752.0,22.6301,22.6461,22.5982,22.6061,90752.0
2016-01-25 15:35:00,28.28,28.28,28.23,28.26,108390.0,22.5982,22.5982,22.5582,22.5822,108390.0
2016-01-25 15:40:00,28.25,28.27,28.22,28.24,125960.0,22.5742,22.5902,22.5502,22.5662,125960.0
2016-01-25 15:45:00,28.24,28.28,28.23,28.28,169932.0,22.5662,22.5982,22.5582,22.5982,169932.0
2016-01-25 15:50:00,28.29,28.3,28.25,28.29,147838.0,22.6061,22.6141,22.5742,22.6061,147838.0
2016-01-25 15:55:00,28.28,28.3,28.24,28.28,790254.0,22.5982,22.6141,22.5662,22.5982,790254.0
2016-01-26 09:30:00,28.52,28.58,28.47,28.53,63498.0,22.7899,22.8379,22.75,22.7979,63498.0
2016-01-26 09:35:00,28.58,28.65,28.58,28.59,28878.0,22.8379,22.8938,22.8379,22.8459,28878.0
2016-01-26 09:40:00,28.58,28.67,28.57,28.67,26244.0,22.8379,22.9098,22.8299,22.9098,26244.0
2016-01-26 09:45:00,28.67,28.68,28.54,28.54,16586.0,22.9098,22.9178,22.8059,22.8059,16586.0
2016-01-26 09:50:00,28.54,28.63,28.53,28.6,15256.0,22.8059,22.8778,22.7979,22.8539,15256.0
2016-01-26 09:55:00,28.61,28.62,28.58,28.58,17140.0,22.8619,22.8698,22.8379,22.8379,17140.0
2016-01-26 10:00:00,28.6,28.7,28.6,28.7,32026.0,22.8539,22.9338,22.8539,22.9338,32026.0
2016-01-26 10:05:00,28.69,28.74,28.68,28.74,24884.0,22.9258,22.9657,22.9178,22.9657,24884.0
2016-01-26 10:10:00,28.74,28.76,28.72,28.75,26370.0,22.9657,22.9817,22.9498,22.9737,26370.0
2016-01-26 10:15:00,28.74,28.82,28.74,28.8,23600.0,22.9657,23.0297,22.9657,23.0137,23600.0
2016-01-26 10:20:00,28.81,28.83,28.8,28.81,26582.0,23.0217,23.0377,23.0137,23.0217,26582.0
2016-01-26 10:25:00,28.82,28.83,28.77,28.77,41528.0,23.0297,23.0377,22.9897,22.9897,41528.0
2016-01-26 10:30:00,28.77,28.83,28.77,28.83,38484.0,22.9897,23.0377,22.9897,23.0377,38484.0
2016-01-26 10:35:00,28.83,28.88,28.83,28.86,81402.0,23.0377,23.0776,23.0377,23.0616,81402.0
2016-01-26 10:40:00,28.86,28.88,28.84,28.84,61310.0,23.0616,23.0776,23.0456,23.0456,61310.0
2016-01-26 10:45:00,28.84,28.86,28.8,28.8,80408.0,23.0456,23.0616,23.0137,23.0137,80408.0
2016-01-26 10:50:00,28.8,28.8,28.75,28.77,45336.0,23.0137,23.0137,22.9737,22.9897,45336.0
2016-01-26 10:55:00,28.76,28.77,28.72,28.73,20830.0,22.9817,22.9897,22.9498,22.9577,20830.0
2016-01-26 11:00:00,28.72,28.78,28.71,28.76,51458.0,22.9498,22.9977,22.9418,22.9817,51458.0
2016-01-26 11:05:00,28.77,28.77,28.7,28.72,38844.0,22.9897,22.9897,22.9338,22.9498,38844.0
2016-01-26 11:10:00,28.71,28.77,28.7,28.76,25922.0,22.9418,22.9897,22.9338,22.9817,25922.0
2016-01-26 11:15:00,28.76,28.77,28.73,28.76,25806.0,22.9817,22.9897,22.9577,22.9817,25806.0
2016-01-26 11:20:00,28.76,28.77,28.74,28.75,45550.0,22.9817,22.9897,22.9657,22.9737,45550.0
2016-01-26 11:25:00,28.75,28.75,28.72,28.74,27418.0,22.9737,22.9737,22.9498,22.9657,27418.0
2016-01-26 11:30:00,28.74,28.75,28.68,28.7,19934.0,22.9657,22.9737,22.9178,22.9338,19934.0
2016-01-26 11:35:00,28.7,28.71,28.66,28.68,13870.0,22.9338,22.9418,22.9018,22.9178,13870.0
2016-01-26 11:40:00,28.68,28.7,28.67,28.68,22814.0,22.9178,22.9338,22.9098,22.9178,22814.0
2016-01-26 11:45:00,28.68,28.71,28.68,28.71,18274.0,22.9178,22.9418,22.9178,22.9418,18274.0
2016-01-26 11:50:00,28.71,28.75,28.71,28.75,18820.0,22.9418,22.9737,22.9418,22.9737,18820.0
2016-01-26 11:55:00,28.75,28.75,28.71,28.73,19940.0,22.9737,22.9737,22.9418,22.9577,19940.0
2016-01-26 12:00:00,28.73,28.76,28.71,28.76,26976.0,22.9577,22.9817,22.9418,22.9817,26976.0
2016-01-26 12:05:00,28.76,28.78,28.75,28.75,47790.0,22.9817,22.9977,22.9737,22.9737,47790.0
2016-01-26 12:10:00,28.75,28.82,28.74,28.81,21710.0,22.9737,23.0297,22.9657,23.0217,21710.0
2016-01-26 12:15:00,28.81,28.86,28.81,28.84,22916.0,23.0217,23.0616,23.0217,23.0456,22916.0
2016-01-26 12:20:00,28.84,28.85,28.82,28.84,15108.0,23.0456,23.0536,23.0297,23.0456,15108.0
2016-01-26 12:25:00,28.85,28.89,28.84,28.89,22716.0,23.0536,23.0856,23.0456,23.0856,22716.0
2016-01-26 12:30:00,28.89,28.9,28.88,28.89,19468.0,23.0856,23.0936,23.0776,23.0856,19468.0
2016-01-26 12:35:00,28.89,28.91,28.88,28.88,16410.0,23.0856,23.1016,23.0776,23.0776,16410.0
2016-01-26 12:40:00,28.88,28.89,28.84,28.86,24720.0,23.0776,23.0856,23.0456,23.0616,24720.0
2016-01-26 12:45:00,28.86,28.86,28.82,28.82,11824.0,23.0616,23.0616,23.0297,23.0297,11824.0
2016-01-26 12:50:00,28.83,28.83,28.8,28.81,13400.0,23.0377,23.0377,23.0137,23.0217,13400.0
2016-01-26 12:55:00,28.82,28.82,28.79,28.79,27410.0,23.0297,23.0297,23.0057,23.0057,27410.0
2016-01-26 13:00:00,28.8,28.83,28.8,28.81,20888.0,23.0137,23.0377,23.0137,23.0217,20888.0
2016-01-26 13:05:00,28.81,28.81,28.77,28.79,16916.0,23.0217,23.0217,22.9897,23.0057,16916.0
2016-01-26 13:10:00,28.79,28.82,28.79,28.81,18450.0,23.0057,23.0297,23.0057,23.0217,18450.0
2016-01-26 13:15:00,28.8,28.83,28.8,28.83,15322.0,23.0137,23.0377,23.0137,23.0377,15322.0
2016-01-26 13:20:00,28.83,28.84,28.82,28.84,12800.0,23.0377,23.0456,23.0297,23.0456,12800.0
2016-01-26 13:25:00,28.84,28.86,28.82,28.82,25244.0,23.0456,23.0616,23.0297,23.0297,25244.0
2016-01-26 13:30:00,28.82,28.83,28.79,28.81,22680.0,23.0297,23.0377,23.0057,23.0217,22680.0
2016-01-26 13:35:00,28.81,28.81,28.79,28.8,17428.0,23.0217,23.0217,23.0057,23.0137,17428.0
2016-01-26 13:40:00,28.8,28.82,28.77,28.77,33714.0,23.0137,23.0297,22.9897,22.9897,33714.0
2016-01-26 13:45:00,28.77,28.79,28.76,28.79,18562.0,22.9897,23.0057,22.9817,23.0057,18562.0
2016-01-26 13:50:00,28.79,28.81,28.79,28.79,23132.0,23.0057,23.0217,23.0057,23.0057,23132.0
2016-01-26 13:55:00,28.79,28.8,28.78,28.78,27608.0,23.0057,23.0137,22.9977,22.9977,27608.0
2016-01-26 14:00:00,28.78,28.78,28.73,28.73,30368.0,22.9977,22.9977,22.9577,22.9577,30368.0
2016-01-26 14:05:00,28.73,28.77,28.73,28.76,24720.0,22.9577,22.9897,22.9577,22.9817,24720.0
2016-01-26 14:10:00,28.76,28.77,28.74,28.75,23698.0,22.9817,22.9897,22.9657,22.9737,23698.0
2016-01-26 14:15:00,28.75,28.77,28.74,28.75,20394.0,22.9737,22.9897,22.9657,22.9737,20394.0
2016-01-26 14:20:00,28.75,28.75,28.73,28.74,20884.0,22.9737,22.9737,22.9577,22.9657,20884.0
2016-01-26 14:25:00,28.74,28.74,28.69,28.69,29856.0,22.9657,22.9657,22.9258,22.9258,29856.0
2016-01-26 14:30:00,28.69,28.72,28.69,28.71,19434.0,22.9258,22.9498,22.9258,22.9418,19434.0
2016-01-26 14:35:00,28.7,28.72,28.68,28.71,22520.0,22.9338,22.9498,22.9178,22.9418,22520.0
2016-01-26 14:40:00,28.71,28.75,28.71,28.75,15640.0,22.9418,22.9737,22.9418,22.9737,15640.0
2016-01-26 14:45:00,28.75,28.75,28.72,28.72,33464.0,22.9737,22.9737,22.9498,22.9498,33464.0
2016-01-26 14:50:00,28.72,28.75,28.72,28.75,19558.0,22.9498,22.9737,22.9498,22.9737,19558.0
2016-01-26 14:55:00,28.75,28.75,28.71,28.72,30046.0,22.9737,22.9737,22.9418,22.9498,30046.0
2016-01-26 15:00:00,28.71,28.73,28.67,28.68,33198.0,22.9418,22.9577,22.9098,22.9178,33198.0
2016-01-26 15:05:00,28.67,28.68,28.66,28.67,24056.0,22.9098,22.9178,22.9018,22.9098,24056.0
2016-01-26 15:10:00,28.67,28.69,28.65,28.69,31620.0,22.9098,22.9258,22.8938,22.9258,31620.0
2016-01-26 15:15:00,28.69,28.73,28.68,28.68,38136.0,22.9258,22.9577,22.9178,22.9178,38136.0
2016-01-26 15:20:00,28.68,28.69,28.67,28.67,44364.0,22.9178,22.9258,22.9098,22.9098,44364.0
2016-01-26 15:25:00,28.67,28.68,28.65,28.66,36040.0,22.9098,22.9178,22.8938,22.9018,36040.0
2016-01-26 15:30:00,28.66,28.68,28.66,28.67,52740.0,22.9018,22.9178,22.9018,22.9098,52740.0
2016-01-26 15:35:00,28.67,28.73,28.65,28.72,60644.0,22.9098,22.9577,22.8938,22.9498,60644.0
2016-01-26 15:40:00,28.72,28.79,28.72,28.78,46144.0,22.9498,23.0057,22.9498,22.9977,46144.0
2016-01-26 15:45:00,28.79,28.79,28.75,28.75,68806.0,23.0057,23.0057,22.9737,22.9737,68806.0
2016-01-26 15:50:00,28.75,28.75,28.72,28.72,77294.0,22.9737,22.9737,22.9498,22.9498,77294.0
2016-01-26 15:55:00,28.72,28.77,28.7,28.76,113570.0,22.9498,22.9897,22.9338,22.9817,113570.0
2016-01-27 09:30:00,28.71,28.81,28.67,28.75,53708.0,22.9418,23.0217,22.9098,22.9737,53708.0
2016-01-27 09:35:00,28.73,28.82,28.68,28.8,29214.0,22.9577,23.0297,22.9178,23.0137,29214.0
2016-01-27 09:40:00,28.82,28.89,28.8,28.86,43216.0,23.0297,23.0856,23.0137,23.0616,43216.0
2016-01-27 09:45:00,28.86,28.91,28.79,28.81,19196.0,23.0616,23.1016,23.0057,23.0217,19196.0
2016-01-27 09:50:00,28.8,28.8,28.75,28.79,15724.0,23.0137,23.0137,22.9737,23.0057,15724.0
2016-01-27 09:55:00,28.82,28.83,28.79,28.81,11322.0,23.0297,23.0377,23.0057,23.0217,11322.0
2016-01-27 10:00:00,28.84,28.85,28.72,28.72,24558.0,23.0456,23.0536,22.9498,22.9498,24558.0
2016-01-27 10:05:00,28.71,28.75,28.69,28.73,27274.0,22.9418,22.9737,22.9258,22.9577,27274.0
2016-01-27 10:10:00,28.74,28.74,28.64,28.64,18512.0,22.9657,22.9657,22.8858,22.8858,18512.0
2016-01-27 10:15:00,28.63,28.68,28.61,28.68,17770.0,22.8778,22.9178,22.8619,22.9178,17770.0
2016-01-27 10:20:00,28.69,28.69,28.64,28.65,34376.0,22.9258,22.9258,22.8858,22.8938,34376.0
2016-01-27 10:25:00,28.64,28.66,28.6,28.6,18338.0,22.8858,22.9018,22.8539,22.8539,18338.0
2016-01-27 10:30:00,28.61,28.67,28.61,28.64,31028.0,22.8619,22.9098,22.8619,22.8858,31028.0
2016-01-27 10:35:00,28.65,28.73,28.65,28.73,17062.0,22.8938,22.9577,22.8938,22.9577,17062.0
2016-01-27 10:40:00,28.73,28.74,28.71,28.74,15022.0,22.9577,22.9657,22.9418,22.9657,15022.0
2016-01-27 10:45:00,28.74,28.74,28.68,28.68,15014.0,22.9657,22.9657,22.9178,22.9178,15014.0
2016-01-27 10:50:00,28.69,28.71,28.65,28.67,16286.0,22.9258,22.9418,22.8938,22.9098,16286.0
2016-01-27 10:55:00,28.66,28.68,28.63,28.66,13760.0,22.9018,22.9178,22.8778,22.9018,13760.0
2016-01-27 11:00:00,28.67,28.71,28.65,28.7,27194.0,22.9098,22.9418,22.8938,22.9338,27194.0
2016-01-27 11:05:00,28.7,28.73,28.7,28.72,19916.0,22.9338,22.9577,22.9338,22.9498,19916.0
2016-01-27 11:10:00,28.71,28.72,28.68,28.71,32474.0,22.9418,22.9498,22.9178,22.9418,32474.0
2016-01-27 11:15:00,28.7,28.75,28.68,28.74,72082.0,22.9338,22.9737,22.9178,22.9657,72082.0
2016-01-27 11:20:00,28.74,28.79,28.74,28.78,22076.0,22.9657,23.0057,22.9657,22.9977,22076.0
2016-01-27 11:25:00,28.77,28.79,28.75,28.79,18052.0,22.9897,23.0057,22.9737,23.0057,18052.0
2016-01-27 11:30:00,28.79,28.86,28.79,28.86,29844.0,23.0057,23.0616,23.0057,23.0616,29844.0
2016-01-27 11:35:00,28.86,28.93,28.86,28.91,15062.0,23.0616,23.1176,23.0616,23.1016,15062.0
2016-01-27 11:40:00,28.91,28.95,28.89,28.93,21644.0,23.1016,23.1335,23.0856,23.1176,21644.0
2016-01-27 11:45:00,28.96,28.98,28.95,28.96,37192.0,23.1415,23.1575,23.1335,23.1415,37192.0
2016-01-27 11:50:00,28.97,28.97,28.95,28.97,71030.0,23.1495,23.1495,23.1335,23.1495,71030.0
2016-01-27 11:55:00,28.97,29.0,28.97,29.0,21516.0,23.1495,23.1735,23.1495,23.1735,21516.0
2016-01-27 12:00:00,28.99,29.05,28.99,29.03,30572.0,23.1655,23.2134,23.1655,23.1975,30572.0
2016-01-27 12:05:00,29.03,29.04,29.0,29.02,23298.0,23.1975,23.2055,23.1735,23.1895,23298.0
2016-01-27 12:10:00,29.02,29.07,29.02,29.07,29532.0,23.1895,23.2294,23.1895,23.2294,29532.0
2016-01-27 12:15:00,29.07,29.1,29.06,29.09,24868.0,23.2294,23.2534,23.2214,23.2454,24868.0
2016-01-27 12:20:00,29.09,29.09,29.03,29.05,35468.0,23.2454,23.2454,23.1975,23.2134,35468.0
2016-01-27 12:25:00,29.04,29.08,29.02,29.03,20298.0,23.2055,23.2374,23.1895,23.1975,20298.0
2016-01-27 12:30:00,29.03,29.03,28.98,28.99,21170.0,23.1975,23.1975,23.1575,23.1655,21170.0
2016-01-27 12:35:00,28.98,29.05,28.98,29.04,51718.0,23.1575,23.2134,23.1575,23.2055,51718.0
2016-01-27 12:40:00,29.04,29.05,29.0,29.05,47956.0,23.2055,23.2134,23.1735,23.2134,47956.0
2016-01-27 12:45:00,29.05,29.09,29.04,29.09,17038.0,23.2134,23.2454,23.2055,23.2454,17038.0
2016-01-27 12:50:00,29.08,29.08,29.04,29.07,88566.0,23.2374,23.2374,23.2055,23.2294,88566.0
2016-01-27 12:55:00,29.06,29.09,29.02,29.04,51424.0,23.2214,23.2454,23.1895,23.2055,51424.0
2016-01-27 13:00:00,29.03,29.07,29.01,29.07,65658.0,23.1975,23.2294,23.1815,23.2294,65658.0
2016-01-27 13:05:00,29.06,29.08,29.05,29.08,14032.0,23.2214,23.2374,23.2134,23.2374,14032.0
2016-01-27 13:10:00,29.09,29.14,29.08,29.1,39860.0,23.2454,23.2854,23.2374,23.2534,39860.0
2016-01-27 13:15:00,29.09,29.1,29.07,29.1,34730.0,23.2454,23.2534,23.2294,23.2534,34730.0
2016-01-27 13:20:00,29.1,29.1,29.06,29.06,22424.0,23.2534,23.2534,23.2214,23.2214,22424.0
2016-01-27 13:25:00,29.06,29.07,29.02,29.02,31978.0,23.2214,23.2294,23.1895,23.1895,31978.0
2016-01-27 13:30:00,29.02,29.06,29.02,29.02,22860.0,23.1895,23.2214,23.1895,23.1895,22860.0
2016-01-27 13:35:00,29.02,29.03,29.0,29.02,39188.0,23.1895,23.1975,23.1735,23.1895,39188.0
2016-01-27 13:40:00,29.02,29.04,28.98,28.98,41308.0,23.1895,23.2055,23.1575,23.1575,41308.0
2016-01-27 13:45:00,28.99,29.01,28.97,28.98,38494.0,23.1655,23.1815,23.1495,23.1575,38494.0
2016-01-27 13:50:00,28.97,29.0,28.97,28.98,26122.0,23.1495,23.1735,23.1495,23.1575,26122.0
2016-01-27 13:55:00,28.98,29.05,28.97,29.05,13756.0,23.1575,23.2134,23.1495,23.2134,13756.0
2016-01-27 14:00:00,29.04,29.09,28.89,28.93,80610.0,23.2055,23.2454,23.0856,23.1176,80610.0
2016-01-27 14:05:00,28.97,28.99,28.79,28.8,165268.0,23.1495,23.1655,23.0057,23.0137,165268.0
2016-01-27 14:10:00,28.78,28.8,28.71,28.74,119378.0,22.9977,23.0137,22.9418,22.9657,119378.0
2016-01-27 14:15:00,28.75,28.81,28.73,28.81,48964.0,22.9737,23.0217,22.9577,23.0217,48964.0
2016-01-27 14:20:00,28.8,28.89,28.79,28.8,65602.0,23.0137,23.0856,23.0057,23.0137,65602.0
2016-01-27 14:25:00,28.82,28.87,28.79,28.84,61704.0,23.0297,23.0696,23.0057,23.0456,61704.0
2016-01-27 14:30:00,28.83,28.84,28.8,28.82,34396.0,23.0377,23.0456,23.0137,23.0297,34396.0
2016-01-27 14:35:00,28.82,28.82,28.68,28.68,33468.0,23.0297,23.0297,22.9178,22.9178,33468.0
2016-01-27 14:40:00,28.68,28.7,28.66,28.7,30684.0,22.9178,22.9338,22.9018,22.9338,30684.0
2016-01-27 14:45:00,28.68,28.77,28.65,28.75,110730.0,22.9178,22.9897,22.8938,22.9737,110730.0
2016-01-27 14:50:00,28.75,28.79,28.72,28.72,39998.0,22.9737,23.0057,22.9498,22.9498,39998.0
2016-01-27 14:55:00,28.71,28.73,28.64,28.66,49070.0,22.9418,22.9577,22.8858,22.9018,49070.0
2016-01-27 15:00:00,28.66,28.67,28.55,28.59,37722.0,22.9018,22.9098,22.8139,22.8459,37722.0
2016-01-27 15:05:00,28.59,28.59,28.53,28.58,31978.0,22.8459,22.8459,22.7979,22.8379,31978.0
2016-01-27 15:10:00,28.58,28.58,28.47,28.47,114274.0,22.8379,22.8379,22.75,22.75,114274.0
2016-01-27 15:15:00,28.49,28.53,28.47,28.48,56694.0,22.766,22.7979,22.75,22.758,56694.0
2016-01-27 15:20:00,28.49,28.57,28.46,28.54,47886.0,22.766,22.8299,22.742,22.8059,47886.0
2016-01-27 15:25:00,28.55,28.59,28.5,28.55,59154.0,22.8139,22.8459,22.774,22.8139,59154.0
2016-01-27 15:30:00,28.55,28.61,28.55,28.6,197246.0,22.8139,22.8619,22.8139,22.8539,197246.0
2016-01-27 15:35:00,28.6,28.68,28.6,28.6,139366.0,22.8539,22.9178,22.8539,22.8539,139366.0
2016-01-27 15:40:00,28.6,28.63,28.56,28.62,80764.0,22.8539,22.8778,22.8219,22.8698,80764.0
2016-01-27 15:45:00,28.62,28.65,28.58,28.61,89350.0,22.8698,22.8938,22.8379,22.8619,89350.0
2016-01-27 15:50:00,28.61,28.67,28.6,28.67,225368.0,22.8619,22.9098,22.8539,22.9098,225368.0
2016-01-27 15:55:00,28.67,28.75,28.64,28.73,458784.0,22.9098,22.9737,22.8858,22.9577,458784.0
2016-01-28 09:30:00,28.95,28.96,28.83,28.93,77808.0,23.1335,23.1415,23.0377,23.1176,77808.0
2016-01-28 09:35:00,28.93,28.95,28.8,28.86,50364.0,23.1176,23.1335,23.0137,23.0616,50364.0
2016-01-28 09:40:00,28.85,28.9,28.8,28.88,21358.0,23.0536,23.0936,23.0137,23.0776,21358.0
2016-01-28 09:45:00,28.88,28.92,28.84,28.86,21844.0,23.0776,23.1096,23.0456,23.0616,21844.0
2016-01-28 09:50:00,28.86,29.0,28.86,28.96,52634.0,23.0616,23.1735,23.0616,23.1415,52634.0
2016-01-28 09:55:00,28.96,29.03,28.96,28.99,37850.0,23.1415,23.1975,23.1415,23.1655,37850.0
2016-01-28 10:00:00,29.0,29.0,28.93,28.93,37440.0,23.1735,23.1735,23.1176,23.1176,37440.0
2016-01-28 10:05:00,28.93,28.97,28.89,28.91,32686.0,23.1176,23.1495,23.0856,23.1016,32686.0
2016-01-28 10:10:00,28.9,28.97,28.89,28.96,60786.0,23.0936,23.1495,23.0856,23.1415,60786.0
2016-01-28 10:15:00,28.95,28.96,28.88,28.9,37732.0,23.1335,23.1415,23.0776,23.0936,37732.0
2016-01-28 10:20:00,28.88,28.91,28.85,28.91,65070.0,23.0776,23.1016,23.0536,23.1016,65070.0
2016-01-28 10:25:00,28.91,28.92,28.8,28.8,36114.0,23.1016,23.1096,23.0137,23.0137,36114.0
2016-01-28 10:30:00,28.8,28.83,28.71,28.74,39614.0,23.0137,23.0377,22.9418,22.9657,39614.0
2016-01-28 10:35:00,28.75,28.79,28.74,28.79,43458.0,22.9737,23.0057,22.9657,23.0057,43458.0
2016-01-28 10:40:00,28.79,28.82,28.77,28.82,28618.0,23.0057,23.0297,22.9897,23.0297,28618.0
2016-01-28 10:45:00,28.81,28.84,28.77,28.84,46148.0,23.0217,23.0456,22.9897,23.0456,46148.0
2016-01-28 10:50:00,28.83,28.85,28.81,28.82,61188.0,23.0377,23.0536,23.0217,23.0297,61188.0
2016-01-28 10:55:00,28.83,28.87,28.81,28.84,55746.0,23.0377,23.0696,23.0217,23.0456,55746.0
2016-01-28 11:00:00,28.84,28.9,28.84,28.89,27330.0,23.0456,23.0936,23.0456,23.0856,27330.0
2016-01-28 11:05:00,28.9,28.93,28.9,28.91,31888.0,23.0936,23.1176,23.0936,23.1016,31888.0
2016-01-28 11:10:00,28.92,28.92,28.86,28.86,18046.0,23.1096,23.1096,23.0616,23.0616,18046.0
2016-01-28 11:15:00,28.88,28.89,28.86,28.88,20006.0,23.0776,23.0856,23.0616,23.0776,20006.0
2016-01-28 11:20:00,28.88,28.95,28.88,28.94,31360.0,23.0776,23.1335,23.0776,23.1256,31360.0
2016-01-28 11:25:00,28.93,28.94,28.87,28.88,20794.0,23.1176,23.1256,23.0696,23.0776,20794.0
2016-01-28 11:30:00,28.88,28.89,28.82,28.85,38456.0,23.0776,23.0856,23.0297,23.0536,38456.0
2016-01-28 11:35:00,28.85,28.85,28.81,28.83,40552.0,23.0536,23.0536,23.0217,23.0377,40552.0
2016-01-28 11:40:00,28.83,28.84,28.78,28.78,37860.0,23.0377,23.0456,22.9977,22.9977,37860.0
2016-01-28 11:45:00,28.79,28.79,28.72,28.75,26798.0,23.0057,23.0057,22.9498,22.9737,26798.0
2016-01-28 11:50:00,28.75,28.78,28.75,28.76,11684.0,22.9737,22.9977,22.9737,22.9817,11684.0
2016-01-28 11:55:00,28.76,28.77,28.73,28.74,38374.0,22.9817,22.9897,22.9577,22.9657,38374.0
2016-01-28 12:00:00,28.74,28.83,28.74,28.83,22112.0,22.9657,23.0377,22.9657,23.0377,22112.0
2016-01-28 12:05:00,28.82,28.86,28.82,28.84,18068.0,23.0297,23.0616,23.0297,23.0456,18068.0
2016-01-28 12:10:00,28.86,28.92,28.84,28.9,36572.0,23.0616,23.1096,23.0456,23.0936,36572.0
2016-01-28 12:15:00,28.9,28.91,28.88,28.9,22304.0,23.0936,23.1016,23.0776,23.0936,22304.0
2016-01-28 12:20:00,28.92,28.99,28.92,28.99,22834.0,23.1096,23.1655,23.1096,23.1655,22834.0
2016-01-28 12:25:00,28.98,29.0,28.97,29.0,15446.0,23.1575,23.1735,23.1495,23.1735,15446.0
2016-01-28 12:30:00,29.0,29.08,29.0,29.08,26398.0,23.1735,23.2374,23.1735,23.2374,26398.0
2016-01-28 12:35:00,29.07,29.08,29.03,29.03,35048.0,23.2294,23.2374,23.1975,23.1975,35048.0
2016-01-28 12:40:00,29.03,29.09,29.03,29.08,13050.0,23.1975,23.2454,23.1975,23.2374,13050.0
2016-01-28 12:45:00,29.07,29.1,29.05,29.07,16980.0,23.2294,23.2534,23.2134,23.2294,16980.0
2016-01-28 12:50:00,29.07,29.08,29.0,29.01,14364.0,23.2294,23.2374,23.1735,23.1815,14364.0
2016-01-28 12:55:00,29.01,29.03,29.0,29.03,13376.0,23.1815,23.1975,23.1735,23.1975,13376.0
2016-01-28 13:00:00,29.03,29.04,28.99,29.0,30604.0,23.1975,23.2055,23.1655,23.1735,30604.0
2016-01-28 13:05:00,29.0,29.03,28.99,29.03,25962.0,23.1735,23.1975,23.1655,23.1975,25962.0
2016-01-28 13:10:00,29.03,29.09,29.03,29.08,21950.0,23.1975,23.2454,23.1975,23.2374,21950.0
2016-01-28 13:15:00,29.08,29.09,28.96,28.97,19024.0,23.2374,23.2454,23.1415,23.1495,19024.0
2016-01-28 13:20:00,28.97,28.97,28.92,28.94,23650.0,23.1495,23.1495,23.1096,23.1256,23650.0
2016-01-28 13:25:00,28.94,29.03,28.94,29.03,30760.0,23.1256,23.1975,23.1256,23.1975,30760.0
2016-01-28 13:30:00,29.02,29.08,29.02,29.07,27292.0,23.1895,23.2374,23.1895,23.2294,27292.0
2016-01-28 13:35:00,29.07,29.08,29.05,29.05,16666.0,23.2294,23.2374,23.2134,23.2134,16666.0
2016-01-28 13:40:00,29.06,29.09,29.04,29.05,24964.0,23.2214,23.2454,23.2055,23.2134,24964.0
2016-01-28 13:45:00,29.05,29.06,29.01,29.04,18278.0,23.2134,23.2214,23.1815,23.2055,18278.0
2016-01-28 13:50:00,29.04,29.05,29.02,29.04,11362.0,23.2055,23.2134,23.1895,23.2055,11362.0
2016-01-28 13:55:00,29.05,29.07,28.98,28.98,71886.0,23.2134,23.2294,23.1575,23.1575,71886.0
2016-01-28 14:00:00,28.98,29.06,28.98,29.06,37998.0,23.1575,23.2214,23.1575,23.2214,37998.0
2016-01-28 14:05:00,29.07,29.12,29.06,29.11,43160.0,23.2294,23.2694,23.2214,23.2614,43160.0
2016-01-28 14:10:00,29.11,29.13,29.1,29.12,41362.0,23.2614,23.2774,23.2534,23.2694,41362.0
2016-01-28 14:15:00,29.11,29.14,29.08,29.09,29432.0,23.2614,23.2854,23.2374,23.2454,29432.0
2016-01-28 14:20:00,29.09,29.13,29.09,29.11,43132.0,23.2454,23.2774,23.2454,23.2614,43132.0
2016-01-28 14:25:00,29.11,29.18,29.1,29.18,55810.0,23.2614,23.3173,23.2534,23.3173,55810.0
2016-01-28 14:30:00,29.18,29.22,29.18,29.18,49390.0,23.3173,23.3493,23.3173,23.3173,49390.0
2016-01-28 14:35:00,29.18,29.19,29.16,29.17,41670.0,23.3173,23.3253,23.3013,23.3093,41670.0
2016-01-28 14:40:00,29.17,29.18,29.11,29.11,36036.0,23.3093,23.3173,23.2614,23.2614,36036.0
2016-01-28 14:45:00,29.12,29.14,29.11,29.13,38148.0,23.2694,23.2854,23.2614,23.2774,38148.0
2016-01-28 14:50:00,29.13,29.14,29.11,29.13,74014.0,23.2774,23.2854,23.2614,23.2774,74014.0
2016-01-28 14:55:00,29.12,29.17,29.11,29.17,39656.0,23.2694,23.3093,23.2614,23.3093,39656.0
2016-01-28 15:00:00,29.16,29.19,29.15,29.18,108164.0,23.3013,23.3253,23.2934,23.3173,108164.0
2016-01-28 15:05:00,29.18,29.21,29.17,29.2,70372.0,23.3173,23.3413,23.3093,23.3333,70372.0
2016-01-28 15:10:00,29.21,29.25,29.21,29.22,34028.0,23.3413,23.3733,23.3413,23.3493,34028.0
2016-01-28 15:15:00,29.22,29.24,29.2,29.21,31278.0,23.3493,23.3653,23.3333,23.3413,31278.0
2016-01-28 15:20:00,29.21,29.22,29.18,29.18,37266.0,23.3413,23.3493,23.3173,23.3173,37266.0
2016-01-28 15:25:00,29.18,29.2,29.14,29.15,41704.0,23.3173,23.3333,23.2854,23.2934,41704.0
2016-01-28 15:30:00,29.15,29.17,29.13,29.16,51616.0,23.2934,23.3093,23.2774,23.3013,51616.0
2016-01-28 15:35:00,29.16,29.22,29.16,29.19,111124.0,23.3013,23.3493,23.3013,23.3253,111124.0
2016-01-28 15:40:00,29.19,29.22,29.15,29.15,131794.0,23.3253,23.3493,23.2934,23.2934,131794.0
2016-01-28 15:45:00,29.15,29.18,29.13,29.17,117210.0,23.2934,23.3173,23.2774,23.3093,117210.0
2016-01-28 15:50:00,29.17,29.18,29.15,29.17,159988.0,23.3093,23.3173,23.2934,23.3093,159988.0
2016-01-28 15:55:00,29.17,29.19,29.15,29.15,187070.0,23.3093,23.3253,23.2934,23.2934,187070.0
2016-01-29 09:30:00,28.99,29.05,28.61,28.74,439604.0,23.1655,23.2134,22.8619,22.9657,439604.0
2016-01-29 09:35:00,28.74,28.74,28.42,28.46,511908.0,22.9657,22.9657,22.71,22.742,511908.0
2016-01-29 09:40:00,28.47,28.53,28.35,28.38,251260.0,22.75,22.7979,22.6541,22.6781,251260.0
2016-01-29 09:45:00,28.4,28.49,28.28,28.36,217042.0,22.694,22.766,22.5982,22.6621,217042.0
2016-01-29 09:50:00,28.35,28.47,28.34,28.43,162484.0,22.6541,22.75,22.6461,22.718,162484.0
2016-01-29 09:55:00,28.45,28.51,28.45,28.5,228104.0,22.734,22.7819,22.734,22.774,228104.0
2016-01-29 10:00:00,28.52,28.53,28.45,28.53,173264.0,22.7899,22.7979,22.734,22.7979,173264.0
2016-01-29 10:05:00,28.52,28.54,28.43,28.47,187030.0,22.7899,22.8059,22.718,22.75,187030.0
2016-01-29 10:10:00,28.47,28.53,28.47,28.52,40962.0,22.75,22.7979,22.75,22.7899,40962.0
2016-01-29 10:15:00,28.5,28.52,28.46,28.5,70418.0,22.774,22.7899,22.742,22.774,70418.0
2016-01-29 10:20:00,28.5,28.53,28.5,28.5,45440.0,22.774,22.7979,22.774,22.774,45440.0
2016-01-29 10:25:00,28.5,28.51,28.37,28.37,109452.0,22.774,22.7819,22.6701,22.6701,109452.0
2016-01-29 10:30:00,28.37,28.38,28.33,28.33,34516.0,22.6701,22.6781,22.6381,22.6381,34516.0
2016-01-29 10:35:00,28.32,28.45,28.32,28.43,57148.0,22.6301,22.734,22.6301,22.718,57148.0
2016-01-29 10:40:00,28.44,28.51,28.43,28.48,40492.0,22.726,22.7819,22.718,22.758,40492.0
2016-01-29 10:45:00,28.48,28.5,28.45,28.5,36622.0,22.758,22.774,22.734,22.774,36622.0
2016-01-29 10:50:00,28.48,28.52,28.46,28.51,82942.0,22.758,22.7899,22.742,22.7819,82942.0
2016-01-29 10:55:00,28.52,28.55,28.49,28.52,50990.0,22.7899,22.8139,22.766,22.7899,50990.0
2016-01-29 11:00:00,28.51,28.57,28.51,28.57,26736.0,22.7819,22.8299,22.7819,22.8299,26736.0
2016-01-29 11:05:00,28.56,28.61,28.55,28.59,42966.0,22.8219,22.8619,22.8139,22.8459,42966.0
2016-01-29 11:10:00,28.6,28.68,28.59,28.67,154350.0,22.8539,22.9178,22.8459,22.9098,154350.0
2016-01-29 11:15:00,28.67,28.67,28.61,28.61,108570.0,22.9098,22.9098,22.8619,22.8619,108570.0
2016-01-29 11:20:00,28.61,28.61,28.56,28.6,98682.0,22.8619,22.8619,22.8219,22.8539,98682.0
2016-01-29 11:25:00,28.6,28.61,28.54,28.6,39966.0,22.8539,22.8619,22.8059,22.8539,39966.0
2016-01-29 11:30:00,28.6,28.63,28.58,28.6,54416.0,22.8539,22.8778,22.8379,22.8539,54416.0
2016-01-29 11:35:00,28.59,28.61,28.52,28.53,39250.0,22.8459,22.8619,22.7899,22.7979,39250.0
2016-01-29 11:40:00,28.54,28.56,28.5,28.51,64354.0,22.8059,22.8219,22.774,22.7819,64354.0
2016-01-29 11:45:00,28.52,28.56,28.52,28.53,50596.0,22.7899,22.8219,22.7899,22.7979,50596.0
2016-01-29 11:50:00,28.54,28.64,28.52,28.6,73974.0,22.8059,22.8858,22.7899,22.8539,73974.0
2016-01-29 11:55:00,28.6,28.63,28.58,28.63,46234.0,22.8539,22.8778,22.8379,22.8778,46234.0
2016-01-29 12:00:00,28.63,28.63,28.57,28.58,34952.0,22.8778,22.8778,22.8299,22.8379,34952.0
2016-01-29 12:05:00,28.58,28.59,28.54,28.57,41358.0,22.8379,22.8459,22.8059,22.8299,41358.0
2016-01-29 12:10:00,28.58,28.66,28.57,28.65,37272.0,22.8379,22.9018,22.8299,22.8938,37272.0
2016-01-29 12:15:00,28.67,28.7,28.66,28.69,26984.0,22.9098,22.9338,22.9018,22.9258,26984.0
2016-01-29 12:20:00,28.69,28.7,28.67,28.67,20646.0,22.9258,22.9338,22.9098,22.9098,20646.0
2016-01-29 12:25:00,28.67,28.71,28.67,28.71,49440.0,22.9098,22.9418,22.9098,22.9418,49440.0
2016-01-29 12:30:00,28.71,28.77,28.71,28.77,88404.0,22.9418,22.9897,22.9418,22.9897,88404.0
2016-01-29 12:35:00,28.77,28.82,28.76,28.81,32388.0,22.9897,23.0297,22.9817,23.0217,32388.0
2016-01-29 12:40:00,28.81,28.83,28.81,28.83,19414.0,23.0217,23.0377,23.0217,23.0377,19414.0
2016-01-29 12:45:00,28.83,28.86,28.82,28.82,17488.0,23.0377,23.0616,23.0297,23.0297,17488.0
2016-01-29 12:50:00,28.82,28.84,28.81,28.83,17060.0,23.0297,23.0456,23.0217,23.0377,17060.0
2016-01-29 12:55:00,28.84,28.85,28.81,28.81,52344.0,23.0456,23.0536,23.0217,23.0217,52344.0
2016-01-29 13:00:00,28.81,28.82,28.77,28.78,38058.0,23.0217,23.0297,22.9897,22.9977,38058.0
2016-01-29 13:05:00,28.78,28.8,28.73,28.73,63940.0,22.9977,23.0137,22.9577,22.9577,63940.0
2016-01-29 13:10:00,28.74,28.74,28.7,28.7,79360.0,22.9657,22.9657,22.9338,22.9338,79360.0
2016-01-29 13:15:00,28.71,28.75,28.7,28.75,54486.0,22.9418,22.9737,22.9338,22.9737,54486.0
2016-01-29 13:20:00,28.75,28.75,28.73,28.74,41924.0,22.9737,22.9737,22.9577,22.9657,41924.0
2016-01-29 13:25:00,28.74,28.75,28.72,28.72,45946.0,22.9657,22.9737,22.9498,22.9498,45946.0
2016-01-29 13:30:00,28.73,28.75,28.73,28.75,21100.0,22.9577,22.9737,22.9577,22.9737,21100.0
2016-01-29 13:35:00,28.75,28.78,28.75,28.76,38470.0,22.9737,22.9977,22.9737,22.9817,38470.0
2016-01-29 13:40:00,28.76,28.79,28.76,28.78,50724.0,22.9817,23.0057,22.9817,22.9977,50724.0
2016-01-29 13:45:00,28.78,28.78,28.74,28.75,27584.0,22.9977,22.9977,22.9657,22.9737,27584.0
2016-01-29 13:50:00,28.75,28.75,28.7,28.72,38738.0,22.9737,22.9737,22.9338,22.9498,38738.0
2016-01-29 13:55:00,28.71,28.74,28.7,28.72,42196.0,22.9418,22.9657,22.9338,22.9498,42196.0
2016-01-29 14:00:00,28.72,28.73,28.7,28.73,39572.0,22.9498,22.9577,22.9338,22.9577,39572.0
2016-01-29 14:05:00,28.73,28.74,28.71,28.73,49264.0,22.9577,22.9657,22.9418,22.9577,49264.0
2016-01-29 14:10:00,28.73,28.79,28.72,28.79,90632.0,22.9577,23.0057,22.9498,23.0057,90632.0
2016-01-29 14:15:00,28.79,28.85,28.79,28.83,68028.0,23.0057,23.0536,23.0057,23.0377,68028.0
2016-01-29 14:20:00,28.83,28.86,28.83,28.86,53884.0,23.0377,23.0616,23.0377,23.0616,53884.0
2016-01-29 14:25:00,28.86,28.91,28.86,28.9,46238.0,23.0616,23.1016,23.0616,23.0936,46238.0
2016-01-29 14:30:00,28.9,28.91,28.86,28.89,57684.0,23.0936,23.1016,23.0616,23.0856,57684.0
2016-01-29 14:35:00,28.89,28.97,28.88,28.97,169308.0,23.0856,23.1495,23.0776,23.1495,169308.0
2016-01-29 14:40:00,28.96,28.99,28.95,28.96,52646.0,23.1415,23.1655,23.1335,23.1415,52646.0
2016-01-29 14:45:00,28.96,28.97,28.92,28.93,72550.0,23.1415,23.1495,23.1096,23.1176,72550.0
2016-01-29 14:50:00,28.94,28.95,28.87,28.89,45894.0,23.1256,23.1335,23.0696,23.0856,45894.0
2016-01-29 14:55:00,28.89,28.89,28.84,28.88,43686.0,23.0856,23.0856,23.0456,23.0776,43686.0
2016-01-29 15:00:00,28.88,28.89,28.85,28.87,123102.0,23.0776,23.0856,23.0536,23.0696,123102.0
2016-01-29 15:05:00,28.88,28.88,28.85,28.87,68164.0,23.0776,23.0776,23.0536,23.0696,68164.0
2016-01-29 15:10:00,28.87,28.88,28.84,28.85,65858.0,23.0696,23.0776,23.0456,23.0536,65858.0
2016-01-29 15:15:00,28.85,28.86,28.82,28.86,53424.0,23.0536,23.0616,23.0297,23.0616,53424.0
2016-01-29 15:20:00,28.85,28.86,28.83,28.86,96976.0,23.0536,23.0616,23.0377,23.0616,96976.0
2016-01-29 15:25:00,28.86,28.9,28.86,28.86,101178.0,23.0616,23.0936,23.0616,23.0616,101178.0
2016-01-29 15:30:00,28.87,28.87,28.84,28.85,124276.0,23.0696,23.0696,23.0456,23.0536,124276.0
2016-01-29 15:35:00,28.85,28.89,28.84,28.85,121716.0,23.0536,23.0856,23.0456,23.0536,121716.0
2016-01-29 15:40:00,28.86,28.88,28.85,28.86,178944.0,23.0616,23.0776,23.0536,23.0616,178944.0
2016-01-29 15:45:00,28.86,28.93,28.86,28.93,315836.0,23.0616,23.1176,23.0616,23.1176,315836.0
2016-01-29 15:50:00,28.93,28.98,28.92,28.98,288746.0,23.1176,23.1575,23.1096,23.1575,288746.0
2016-01-29 15:55:00,28.98,29.0,28.9,28.96,616100.0,23.1575,23.1735,23.0936,23.1415,616100.0
2016-02-01 09:30:00,28.68,28.78,28.5,28.59,277138.0,22.9178,22.9977,22.774,22.8459,277138.0
2016-02-01 09:35:00,28.59,28.61,28.49,28.5,133056.0,22.8459,22.8619,22.766,22.774,133056.0
2016-02-01 09:40:00,28.5,28.58,28.48,28.57,60320.0,22.774,22.8379,22.758,22.8299,60320.0
2016-02-01 09:45:00,28.57,28.58,28.47,28.49,62750.0,22.8299,22.8379,22.75,22.766,62750.0
2016-02-01 09:50:00,28.48,28.55,28.47,28.52,58532.0,22.758,22.8139,22.75,22.7899,58532.0
2016-02-01 09:55:00,28.52,28.6,28.5,28.58,78608.0,22.7899,22.8539,22.774,22.8379,78608.0
2016-02-01 10:00:00,28.59,28.59,28.43,28.45,132014.0,22.8459,22.8459,22.718,22.734,132014.0
2016-02-01 10:05:00,28.43,28.46,28.4,28.41,111536.0,22.718,22.742,22.694,22.702,111536.0
2016-02-01 10:10:00,28.42,28.43,28.36,28.43,294760.0,22.71,22.718,22.6621,22.718,294760.0
2016-02-01 10:15:00,28.43,28.43,28.38,28.4,184548.0,22.718,22.718,22.6781,22.694,184548.0
2016-02-01 10:20:00,28.4,28.42,28.38,28.38,276126.0,22.694,22.71,22.6781,22.6781,276126.0
2016-02-01 10:25:00,28.38,28.44,28.33,28.35,276316.0,22.6781,22.726,22.6381,22.6541,276316.0
2016-02-01 10:30:00,28.34,28.43,28.34,28.38,86754.0,22.6461,22.718,22.6461,22.6781,86754.0
2016-02-01 10:35:00,28.36,28.4,28.36,28.38,114988.0,22.6621,22.694,22.6621,22.6781,114988.0
2016-02-01 10:40:00,28.39,28.44,28.39,28.42,214546.0,22.6861,22.726,22.6861,22.71,214546.0
2016-02-01 10:45:00,28.42,28.46,28.38,28.39,136624.0,22.71,22.742,22.6781,22.6861,136624.0
2016-02-01 10:50:00,28.38,28.41,28.36,28.39,265708.0,22.6781,22.702,22.6621,22.6861,265708.0
2016-02-01 10:55:00,28.39,28.41,28.33,28.38,87104.0,22.6861,22.702,22.6381,22.6781,87104.0
2016-02-01 11:00:00,28.38,28.38,28.35,28.36,143956.0,22.6781,22.6781,22.6541,22.6621,143956.0
2016-02-01 11:05:00,28.36,28.38,28.33,28.34,123988.0,22.6621,22.6781,22.6381,22.6461,123988.0
2016-02-01 11:10:00,28.34,28.35,28.31,28.31,123730.0,22.6461,22.6541,22.6221,22.6221,123730.0
2016-02-01 11:15:00,28.31,28.36,28.31,28.36,142640.0,22.6221,22.6621,22.6221,22.6621,142640.0
2016-02-01 11:20:00,28.36,28.39,28.34,28.35,68158.0,22.6621,22.6861,22.6461,22.6541,68158.0
2016-02-01 11:25:00,28.35,28.35,28.29,28.29,149992.0,22.6541,22.6541,22.6061,22.6061,149992.0
2016-02-01 11:30:00,28.29,28.32,28.27,28.32,167096.0,22.6061,22.6301,22.5902,22.6301,167096.0
2016-02-01 11:35:00,28.33,28.35,28.29,28.29,170670.0,22.6381,22.6541,22.6061,22.6061,170670.0
2016-02-01 11:40:00,28.29,28.29,28.25,28.26,102892.0,22.6061,22.6061,22.5742,22.5822,102892.0
2016-02-01 11:45:00,28.26,28.28,28.25,28.27,123288.0,22.5822,22.5982,22.5742,22.5902,123288.0
2016-02-01 11:50:00,28.27,28.32,28.26,28.31,130050.0,22.5902,22.6301,22.5822,22.6221,130050.0
2016-02-01 11:55:00,28.31,28.32,28.27,28.3,47970.0,22.6221,22.6301,22.5902,22.6141,47970.0
2016-02-01 12:00:00,28.3,28.36,28.3,28.35,71938.0,22.6141,22.6621,22.6141,22.6541,71938.0
2016-02-01 12:05:00,28.36,28.36,28.31,28.33,50052.0,22.6621,22.6621,22.6221,22.6381,50052.0
2016-02-01 12:10:00,28.33,28.39,28.32,28.37,66272.0,22.6381,22.6861,22.6301,22.6701,66272.0
2016-02-01 12:15:00,28.39,28.4,28.37,28.4,434320.0,22.6861,22.694,22.6701,22.694,434320.0
2016-02-01 12:20:00,28.4,28.41,28.35,28.36,62550.0,22.694,22.702,22.6541,22.6621,62550.0
2016-02-01 12:25:00,28.36,28.36,28.31,28.32,44978.0,22.6621,22.6621,22.6221,22.6301,44978.0
2016-02-01 12:30:00,28.33,28.37,28.32,28.36,37770.0,22.6381,22.6701,22.6301,22.6621,37770.0
2016-02-01 12:35:00,28.35,28.36,28.32,28.36,45006.0,22.6541,22.6621,22.6301,22.6621,45006.0
2016-02-01 12:40:00,28.36,28.36,28.34,28.35,34274.0,22.6621,22.6621,22.6461,22.6541,34274.0
2016-02-01 12:45:00,28.35,28.35,28.32,28.35,47116.0,22.6541,22.6541,22.6301,22.6541,47116.0
2016-02-01 12:50:00,28.35,28.35,28.3,28.3,103698.0,22.6541,22.6541,22.6141,22.6141,103698.0
2016-02-01 12:55:00,28.3,28.31,28.25,28.27,58470.0,22.6141,22.6221,22.5742,22.5902,58470.0
2016-02-01 13:00:00,28.27,28.32,28.25,28.32,61478.0,22.5902,22.6301,22.5742,22.6301,61478.0
2016-02-01 13:05:00,28.32,28.32,28.24,28.27,53532.0,22.6301,22.6301,22.5662,22.5902,53532.0
2016-02-01 13:10:00,28.26,28.27,28.18,28.25,108352.0,22.5822,22.5902,22.5182,22.5742,108352.0
2016-02-01 13:15:00,28.25,28.32,28.25,28.27,65344.0,22.5742,22.6301,22.5742,22.5902,65344.0
2016-02-01 13:20:00,28.27,28.34,28.27,28.33,89038.0,22.5902,22.6461,22.5902,22.6381,89038.0
2016-02-01 13:25:00,28.33,28.36,28.33,28.35,65388.0,22.6381,22.6621,22.6381,22.6541,65388.0
2016-02-01 13:30:00,28.35,28.38,28.34,28.36,46814.0,22.6541,22.6781,22.6461,22.6621,46814.0
2016-02-01 13:35:00,28.36,28.38,28.32,28.33,38914.0,22.6621,22.6781,22.6301,22.6381,38914.0
2016-02-01 13:40:00,28.33,28.34,28.29,28.31,49574.0,22.6381,22.6461,22.6061,22.6221,49574.0
2016-02-01 13:45:00,28.3,28.34,28.3,28.34,40134.0,22.6141,22.6461,22.6141,22.6461,40134.0
2016-02-01 13:50:00,28.34,28.34,28.25,28.25,56650.0,22.6461,22.6461,22.5742,22.5742,56650.0
2016-02-01 13:55:00,28.25,28.3,28.25,28.29,49110.0,22.5742,22.6141,22.5742,22.6061,49110.0
2016-02-01 14:00:00,28.29,28.3,28.28,28.3,42524.0,22.6061,22.6141,22.5982,22.6141,42524.0
2016-02-01 14:05:00,28.3,28.3,28.22,28.23,86550.0,22.6141,22.6141,22.5502,22.5582,86550.0
2016-02-01 14:10:00,28.23,28.25,28.23,28.24,118914.0,22.5582,22.5742,22.5582,22.5662,118914.0
2016-02-01 14:15:00,28.24,28.25,28.18,28.22,95896.0,22.5662,22.5742,22.5182,22.5502,95896.0
2016-02-01 14:20:00,28.22,28.25,28.21,28.23,55894.0,22.5502,22.5742,22.5422,22.5582,55894.0
2016-02-01 14:25:00,28.23,28.28,28.23,28.28,55108.0,22.5582,22.5982,22.5582,22.5982,55108.0
2016-02-01 14:30:00,28.27,28.28,28.21,28.22,246338.0,22.5902,22.5982,22.5422,22.5502,246338.0
2016-02-01 14:35:00,28.22,28.23,28.19,28.21,136580.0,22.5502,22.5582,22.5262,22.5422,136580.0
2016-02-01 14:40:00,28.22,28.27,28.21,28.27,111998.0,22.5502,22.5902,22.5422,22.5902,111998.0
2016-02-01 14:45:00,28.28,28.29,28.24,28.26,75954.0,22.5982,22.6061,22.5662,22.5822,75954.0
2016-02-01 14:50:00,28.26,28.27,28.21,28.23,64354.0,22.5822,22.5902,22.5422,22.5582,64354.0
2016-02-01 14:55:00,28.24,28.25,28.22,28.24,70542.0,22.5662,22.5742,22.5502,22.5662,70542.0
2016-02-01 15:00:00,28.23,28.25,28.18,28.18,148294.0,22.5582,22.5742,22.5182,22.5182,148294.0
2016-02-01 15:05:00,28.18,28.21,28.17,28.19,91324.0,22.5182,22.5422,22.5103,22.5262,91324.0
2016-02-01 15:10:00,28.19,28.21,28.17,28.17,128860.0,22.5262,22.5422,22.5103,22.5103,128860.0
2016-02-01 15:15:00,28.17,28.24,28.16,28.22,263084.0,22.5103,22.5662,22.5023,22.5502,263084.0
2016-02-01 15:20:00,28.23,28.29,28.22,28.29,144040.0,22.5582,22.6061,22.5502,22.6061,144040.0
2016-02-01 15:25:00,28.29,28.33,28.27,28.32,130876.0,22.6061,22.6381,22.5902,22.6301,130876.0
2016-02-01 15:30:00,28.32,28.32,28.28,28.29,213746.0,22.6301,22.6301,22.5982,22.6061,213746.0
2016-02-01 15:35:00,28.3,28.33,28.29,28.29,218032.0,22.6141,22.6381,22.6061,22.6061,218032.0
2016-02-01 15:40:00,28.29,28.35,28.29,28.32,212892.0,22.6061,22.6541,22.6061,22.6301,212892.0
2016-02-01 15:45:00,28.32,28.33,28.28,28.28,244226.0,22.6301,22.6381,22.5982,22.5982,244226.0
2016-02-01 15:50:00,28.28,28.28,28.24,28.24,209722.0,22.5982,22.5982,22.5662,22.5662,209722.0
2016-02-01 15:55:00,28.24,28.26,28.23,28.24,495498.0,22.5662,22.5822,22.5582,22.5662,495498.0
2016-02-02 09:30:00,28.36,28.73,27.87,28.64,326132.0,22.6621,22.9577,22.2705,22.8858,326132.0
2016-02-02 09:35:00,28.63,28.68,28.25,28.56,226622.0,22.8778,22.9178,22.5742,22.8219,226622.0
2016-02-02 09:40:00,28.54,28.69,28.48,28.68,277064.0,22.8059,22.9258,22.758,22.9178,277064.0
2016-02-02 09:45:00,28.68,28.92,28.66,28.8,250558.0,22.9178,23.1096,22.9018,23.0137,250558.0
2016-02-02 09:50:00,28.8,29.02,28.8,29.0,275996.0,23.0137,23.1895,23.0137,23.1735,275996.0
2016-02-02 09:55:00,29.0,29.19,28.96,29.17,263400.0,23.1735,23.3253,23.1415,23.3093,263400.0
2016-02-02 10:00:00,29.17,29.25,29.13,29.14,232438.0,23.3093,23.3733,23.2774,23.2854,232438.0
2016-02-02 10:05:00,29.15,29.31,29.11,29.22,321216.0,23.2934,23.4212,23.2614,23.3493,321216.0
2016-02-02 10:10:00,29.21,29.21,29.1,29.15,152468.0,23.3413,23.3413,23.2534,23.2934,152468.0
2016-02-02 10:15:00,29.16,29.19,28.95,28.97,260778.0,23.3013,23.3253,23.1335,23.1495,260778.0
2016-02-02 10:20:00,28.97,28.98,28.87,28.89,236546.0,23.1495,23.1575,23.0696,23.0856,236546.0
2016-02-02 10:25:00,28.89,28.89,28.8,28.82,141710.0,23.0856,23.0856,23.0137,23.0297,141710.0
2016-02-02 10:30:00,28.82,28.82,28.65,28.65,221620.0,23.0297,23.0297,22.8938,22.8938,221620.0
2016-02-02 10:35:00,28.65,28.72,28.61,28.68,184544.0,22.8938,22.9498,22.8619,22.9178,184544.0
2016-02-02 10:40:00,28.68,28.75,28.65,28.74,122134.0,22.9178,22.9737,22.8938,22.9657,122134.0
2016-02-02 10:45:00,28.75,28.83,28.74,28.83,76260.0,22.9737,23.0377,22.9657,23.0377,76260.0
2016-02-02 10:50:00,28.83,28.99,28.82,28.95,122520.0,23.0377,23.1655,23.0297,23.1335,122520.0
2016-02-02 10:55:00,28.95,28.98,28.9,28.92,65060.0,23.1335,23.1575,23.0936,23.1096,65060.0
2016-02-02 11:00:00,28.92,28.98,28.86,28.86,78426.0,23.1096,23.1575,23.0616,23.0616,78426.0
2016-02-02 11:05:00,28.86,28.91,28.84,28.85,87138.0,23.0616,23.1016,23.0456,23.0536,87138.0
2016-02-02 11:10:00,28.85,28.9,28.83,28.87,67452.0,23.0536,23.0936,23.0377,23.0696,67452.0
2016-02-02 11:15:00,28.88,28.88,28.77,28.77,86180.0,23.0776,23.0776,22.9897,22.9897,86180.0
2016-02-02 11:20:00,28.78,28.78,28.7,28.72,63132.0,22.9977,22.9977,22.9338,22.9498,63132.0
2016-02-02 11:25:00,28.73,28.8,28.72,28.79,52832.0,22.9577,23.0137,22.9498,23.0057,52832.0
2016-02-02 11:30:00,28.79,28.87,28.79,28.84,62176.0,23.0057,23.0696,23.0057,23.0456,62176.0
2016-02-02 11:35:00,28.84,28.95,28.8,28.92,62630.0,23.0456,23.1335,23.0137,23.1096,62630.0
2016-02-02 11:40:00,28.92,28.97,28.88,28.93,76494.0,23.1096,23.1495,23.0776,23.1176,76494.0
2016-02-02 11:45:00,28.93,28.94,28.88,28.92,66040.0,23.1176,23.1256,23.0776,23.1096,66040.0
2016-02-02 11:50:00,28.92,28.92,28.85,28.88,41238.0,23.1096,23.1096,23.0536,23.0776,41238.0
2016-02-02 11:55:00,28.88,28.89,28.8,28.82,61946.0,23.0776,23.0856,23.0137,23.0297,61946.0
2016-02-02 12:00:00,28.84,28.89,28.81,28.82,74622.0,23.0456,23.0856,23.0217,23.0297,74622.0
2016-02-02 12:05:00,28.81,28.84,28.81,28.81,110118.0,23.0217,23.0456,23.0217,23.0217,110118.0
2016-02-02 12:10:00,28.81,28.83,28.75,28.81,89774.0,23.0217,23.0377,22.9737,23.0217,89774.0
2016-02-02 12:15:00,28.81,28.87,28.81,28.85,47624.0,23.0217,23.0696,23.0217,23.0536,47624.0
2016-02-02 12:20:00,28.86,28.88,28.82,28.87,51066.0,23.0616,23.0776,23.0297,23.0696,51066.0
2016-02-02 12:25:00,28.87,28.93,28.86,28.9,58890.0,23.0696,23.1176,23.0616,23.0936,58890.0
2016-02-02 12:30:00,28.9,28.9,28.82,28.86,56548.0,23.0936,23.0936,23.0297,23.0616,56548.0
2016-02-02 12:35:00,28.85,28.91,28.85,28.91,54318.0,23.0536,23.1016,23.0536,23.1016,54318.0
2016-02-02 12:40:00,28.91,28.93,28.89,28.92,43444.0,23.1016,23.1176,23.0856,23.1096,43444.0
2016-02-02 12:45:00,28.92,28.92,28.82,28.84,53140.0,23.1096,23.1096,23.0297,23.0456,53140.0
2016-02-02 12:50:00,28.84,28.84,28.78,28.79,41106.0,23.0456,23.0456,22.9977,23.0057,41106.0
2016-02-02 12:55:00,28.79,28.81,28.74,28.77,65030.0,23.0057,23.0217,22.9657,22.9897,65030.0
2016-02-02 13:00:00,28.77,28.78,28.69,28.72,52624.0,22.9897,22.9977,22.9258,22.9498,52624.0
2016-02-02 13:05:00,28.72,28.73,28.64,28.68,50536.0,22.9498,22.9577,22.8858,22.9178,50536.0
2016-02-02 13:10:00,28.68,28.73,28.67,28.71,61228.0,22.9178,22.9577,22.9098,22.9418,61228.0
2016-02-02 13:15:00,28.7,28.77,28.67,28.76,50654.0,22.9338,22.9897,22.9098,22.9817,50654.0
2016-02-02 13:20:00,28.75,28.8,28.72,28.78,41894.0,22.9737,23.0137,22.9498,22.9977,41894.0
2016-02-02 13:25:00,28.78,28.85,28.77,28.84,43352.0,22.9977,23.0536,22.9897,23.0456,43352.0
2016-02-02 13:30:00,28.84,28.84,28.78,28.82,56764.0,23.0456,23.0456,22.9977,23.0297,56764.0
2016-02-02 13:35:00,28.82,28.82,28.75,28.76,58142.0,23.0297,23.0297,22.9737,22.9817,58142.0
2016-02-02 13:40:00,28.77,28.81,28.77,28.79,38868.0,22.9897,23.0217,22.9897,23.0057,38868.0
2016-02-02 13:45:00,28.79,28.81,28.77,28.79,31018.0,23.0057,23.0217,22.9897,23.0057,31018.0
2016-02-02 13:50:00,28.79,28.79,28.73,28.73,32392.0,23.0057,23.0057,22.9577,22.9577,32392.0
2016-02-02 13:55:00,28.73,28.75,28.72,28.75,33850.0,22.9577,22.9737,22.9498,22.9737,33850.0
2016-02-02 14:00:00,28.75,28.79,28.71,28.72,59834.0,22.9737,23.0057,22.9418,22.9498,59834.0
2016-02-02 14:05:00,28.72,28.75,28.72,28.73,53058.0,22.9498,22.9737,22.9498,22.9577,53058.0
2016-02-02 14:10:00,28.73,28.78,28.72,28.77,48098.0,22.9577,22.9977,22.9498,22.9897,48098.0
2016-02-02 14:15:00,28.77,28.79,28.75,28.76,38502.0,22.9897,23.0057,22.9737,22.9817,38502.0
2016-02-02 14:20:00,28.75,28.77,28.71,28.72,38190.0,22.9737,22.9897,22.9418,22.9498,38190.0
2016-02-02 14:25:00,28.71,28.75,28.7,28.72,28740.0,22.9418,22.9737,22.9338,22.9498,28740.0
2016-02-02 14:30:00,28.71,28.77,28.71,28.76,44838.0,22.9418,22.9897,22.9418,22.9817,44838.0
2016-02-02 14:35:00,28.77,28.8,28.73,28.78,50870.0,22.9897,23.0137,22.9577,22.9977,50870.0
2016-02-02 14:40:00,28.78,28.79,28.75,28.77,41868.0,22.9977,23.0057,22.9737,22.9897,41868.0
2016-02-02 14:45:00,28.77,28.8,28.74,28.8,46916.0,22.9897,23.0137,22.9657,23.0137,46916.0
2016-02-02 14:50:00,28.79,28.82,28.75,28.75,61766.0,23.0057,23.0297,22.9737,22.9737,61766.0
2016-02-02 14:55:00,28.75,28.77,28.71,28.72,52450.0,22.9737,22.9897,22.9418,22.9498,52450.0
2016-02-02 15:00:00,28.71,28.72,28.66,28.67,66496.0,22.9418,22.9498,22.9018,22.9098,66496.0
2016-02-02 15:05:00,28.68,28.68,28.51,28.52,149928.0,22.9178,22.9178,22.7819,22.7899,149928.0
2016-02-02 15:10:00,28.51,28.53,28.49,28.51,87204.0,22.7819,22.7979,22.766,22.7819,87204.0
2016-02-02 15:15:00,28.51,28.55,28.46,28.5,110450.0,22.7819,22.8139,22.742,22.774,110450.0
2016-02-02 15:20:00,28.5,28.5,28.46,28.5,113432.0,22.774,22.774,22.742,22.774,113432.0
2016-02-02 15:25:00,28.5,28.53,28.45,28.48,110652.0,22.774,22.7979,22.734,22.758,110652.0
2016-02-02 15:30:00,28.48,28.55,28.48,28.52,152318.0,22.758,22.8139,22.758,22.7899,152318.0
2016-02-02 15:35:00,28.53,28.6,28.49,28.59,187114.0,22.7979,22.8539,22.766,22.8459,187114.0
2016-02-02 15:40:00,28.59,28.69,28.59,28.65,193904.0,22.8459,22.9258,22.8459,22.8938,193904.0
2016-02-02 15:45:00,28.65,28.67,28.59,28.66,233204.0,22.8938,22.9098,22.8459,22.9018,233204.0
2016-02-02 15:50:00,28.66,28.68,28.63,28.67,211284.0,22.9018,22.9178,22.8778,22.9098,211284.0
2016-02-02 15:55:00,28.67,28.68,28.61,28.63,438058.0,22.9098,22.9178,22.8619,22.8778,438058.0
2016-02-03 09:30:00,29.2,29.42,28.71,28.71,165060.0,23.3333,23.5091,22.9418,22.9418,165060.0
2016-02-03 09:35:00,28.69,28.71,28.53,28.57,63504.0,22.9258,22.9418,22.7979,22.8299,63504.0
2016-02-03 09:40:00,28.57,28.58,28.36,28.41,47000.0,22.8299,22.8379,22.6621,22.702,47000.0
2016-02-03 09:45:00,28.43,28.47,28.38,28.45,51080.0,22.718,22.75,22.6781,22.734,51080.0
2016-02-03 09:50:00,28.44,28.48,28.31,28.36,65382.0,22.726,22.758,22.6221,22.6621,65382.0
2016-02-03 09:55:00,28.36,28.4,28.32,28.36,80342.0,22.6621,22.694,22.6301,22.6621,80342.0
2016-02-03 10:00:00,28.35,28.35,28.23,28.25,45328.0,22.6541,22.6541,22.5582,22.5742,45328.0
2016-02-03 10:05:00,28.24,28.33,28.24,28.25,116312.0,22.5662,22.6381,22.5662,22.5742,116312.0
2016-02-03 10:10:00,28.26,28.27,28.1,28.14,74700.0,22.5822,22.5902,22.4543,22.4863,74700.0
2016-02-03 10:15:00,28.12,28.23,28.1,28.23,84360.0,22.4703,22.5582,22.4543,22.5582,84360.0
2016-02-03 10:20:00,28.22,28.25,28.18,28.22,61152.0,22.5502,22.5742,22.5182,22.5502,61152.0
2016-02-03 10:25:00,28.22,28.22,28.07,28.11,47898.0,22.5502,22.5502,22.4303,22.4623,47898.0
2016-02-03 10:30:00,28.1,28.14,28.05,28.13,55512.0,22.4543,22.4863,22.4144,22.4783,55512.0
2016-02-03 10:35:00,28.13,28.14,28.04,28.13,53268.0,22.4783,22.4863,22.4064,22.4783,53268.0
2016-02-03 10:40:00,28.13,28.19,28.11,28.17,35610.0,22.4783,22.5262,22.4623,22.5103,35610.0
2016-02-03 10:45:00,28.17,28.2,28.1,28.1,55486.0,22.5103,22.5342,22.4543,22.4543,55486.0
2016-02-03 10:50:00,28.11,28.16,28.11,28.16,40614.0,22.4623,22.5023,22.4623,22.5023,40614.0
2016-02-03 10:55:00,28.16,28.28,28.15,28.22,47430.0,22.5023,22.5982,22.4943,22.5502,47430.0
2016-02-03 11:00:00,28.23,28.23,28.15,28.15,35692.0,22.5582,22.5582,22.4943,22.4943,35692.0
2016-02-03 11:05:00,28.15,28.18,28.11,28.18,29720.0,22.4943,22.5182,22.4623,22.5182,29720.0
2016-02-03 11:10:00,28.18,28.2,28.12,28.18,29708.0,22.5182,22.5342,22.4703,22.5182,29708.0
2016-02-03 11:15:00,28.2,28.25,28.16,28.25,32464.0,22.5342,22.5742,22.5023,22.5742,32464.0
2016-02-03 11:20:00,28.24,28.28,28.2,28.23,28026.0,22.5662,22.5982,22.5342,22.5582,28026.0
2016-02-03 11:25:00,28.24,28.29,28.2,28.28,33536.0,22.5662,22.6061,22.5342,22.5982,33536.0
2016-02-03 11:30:00,28.27,28.29,28.16,28.16,68904.0,22.5902,22.6061,22.5023,22.5023,68904.0
2016-02-03 11:35:00,28.17,28.29,28.15,28.27,46080.0,22.5103,22.6061,22.4943,22.5902,46080.0
2016-02-03 11:40:00,28.27,28.33,28.27,28.32,24846.0,22.5902,22.6381,22.5902,22.6301,24846.0
2016-02-03 11:45:00,28.32,28.39,28.3,28.32,69136.0,22.6301,22.6861,22.6141,22.6301,69136.0
2016-02-03 11:50:00,28.33,28.35,28.25,28.27,33670.0,22.6381,22.6541,22.5742,22.5902,33670.0
2016-02-03 11:55:00,28.28,28.35,28.27,28.35,67610.0,22.5982,22.6541,22.5902,22.6541,67610.0
2016-02-03 12:00:00,28.36,28.41,28.36,28.38,31312.0,22.6621,22.702,22.6621,22.6781,31312.0
2016-02-03 12:05:00,28.37,28.4,28.32,28.34,24410.0,22.6701,22.694,22.6301,22.6461,24410.0
2016-02-03 12:10:00,28.35,28.35,28.27,28.3,29528.0,22.6541,22.6541,22.5902,22.6141,29528.0
2016-02-03 12:15:00,28.31,28.36,28.31,28.34,48390.0,22.6221,22.6621,22.6221,22.6461,48390.0
2016-02-03 12:20:00,28.33,28.43,28.32,28.4,23092.0,22.6381,22.718,22.6301,22.694,23092.0
2016-02-03 12:25:00,28.4,28.4,28.34,28.37,18152.0,22.694,22.694,22.6461,22.6701,18152.0
2016-02-03 12:30:00,28.36,28.36,28.27,28.28,27338.0,22.6621,22.6621,22.5902,22.5982,27338.0
2016-02-03 12:35:00,28.27,28.35,28.27,28.34,40782.0,22.5902,22.6541,22.5902,22.6461,40782.0
2016-02-03 12:40:00,28.33,28.34,28.27,28.27,21368.0,22.6381,22.6461,22.5902,22.5902,21368.0
2016-02-03 12:45:00,28.27,28.33,28.25,28.32,28512.0,22.5902,22.6381,22.5742,22.6301,28512.0
2016-02-03 12:50:00,28.33,28.33,28.25,28.27,32512.0,22.6381,22.6381,22.5742,22.5902,32512.0
2016-02-03 12:55:00,28.29,28.32,28.29,28.31,22166.0,22.6061,22.6301,22.6061,22.6221,22166.0
2016-02-03 13:00:00,28.31,28.35,28.3,28.32,39530.0,22.6221,22.6541,22.6141,22.6301,39530.0
2016-02-03 13:05:00,28.31,28.35,28.3,28.31,30974.0,22.6221,22.6541,22.6141,22.6221,30974.0
2016-02-03 13:10:00,28.31,28.32,28.28,28.29,28478.0,22.6221,22.6301,22.5982,22.6061,28478.0
2016-02-03 13:15:00,28.3,28.31,28.28,28.29,23806.0,22.6141,22.6221,22.5982,22.6061,23806.0
2016-02-03 13:20:00,28.29,28.31,28.27,28.3,28554.0,22.6061,22.6221,22.5902,22.6141,28554.0
2016-02-03 13:25:00,28.3,28.32,28.27,28.31,35522.0,22.6141,22.6301,22.5902,22.6221,35522.0
2016-02-03 13:30:00,28.31,28.32,28.28,28.31,59006.0,22.6221,22.6301,22.5982,22.6221,59006.0
2016-02-03 13:35:00,28.31,28.31,28.23,28.23,59086.0,22.6221,22.6221,22.5582,22.5582,59086.0
2016-02-03 13:40:00,28.22,28.26,28.22,28.24,22802.0,22.5502,22.5822,22.5502,22.5662,22802.0
2016-02-03 13:45:00,28.25,28.27,28.25,28.27,24628.0,22.5742,22.5902,22.5742,22.5902,24628.0
2016-02-03 13:50:00,28.27,28.28,28.23,28.28,40330.0,22.5902,22.5982,22.5582,22.5982,40330.0
2016-02-03 13:55:00,28.28,28.29,28.24,28.24,42920.0,22.5982,22.6061,22.5662,22.5662,42920.0
2016-02-03 14:00:00,28.25,28.29,28.25,28.27,57440.0,22.5742,22.6061,22.5742,22.5902,57440.0
2016-02-03 14:05:00,28.26,28.33,28.25,28.3,42018.0,22.5822,22.6381,22.5742,22.6141,42018.0
2016-02-03 14:10:00,28.3,28.36,28.3,28.34,26482.0,22.6141,22.6621,22.6141,22.6461,26482.0
2016-02-03 14:15:00,28.34,28.38,28.31,28.34,36950.0,22.6461,22.6781,22.6221,22.6461,36950.0
2016-02-03 14:20:00,28.34,28.59,28.34,28.59,88236.0,22.6461,22.8459,22.6461,22.8459,88236.0
2016-02-03 14:25:00,28.58,28.7,28.54,28.66,79424.0,22.8379,22.9338,22.8059,22.9018,79424.0
2016-02-03 14:30:00,28.65,28.68,28.63,28.66,56852.0,22.8938,22.9178,22.8778,22.9018,56852.0
2016-02-03 14:35:00,28.66,28.68,28.61,28.64,42714.0,22.9018,22.9178,22.8619,22.8858,42714.0
2016-02-03 14:40:00,28.65,28.7,28.62,28.7,54080.0,22.8938,22.9338,22.8698,22.9338,54080.0
2016-02-03 14:45:00,28.7,28.75,28.68,28.7,46134.0,22.9338,22.9737,22.9178,22.9338,46134.0
2016-02-03 14:50:00,28.69,28.7,28.61,28.63,37990.0,22.9258,22.9338,22.8619,22.8778,37990.0
2016-02-03 14:55:00,28.63,28.7,28.63,28.68,31346.0,22.8778,22.9338,22.8778,22.9178,31346.0
2016-02-03 15:00:00,28.7,28.71,28.63,28.65,42708.0,22.9338,22.9418,22.8778,22.8938,42708.0
2016-02-03 15:05:00,28.65,28.7,28.63,28.68,73030.0,22.8938,22.9338,22.8778,22.9178,73030.0
2016-02-03 15:10:00,28.68,28.74,28.68,28.72,79428.0,22.9178,22.9657,22.9178,22.9498,79428.0
2016-02-03 15:15:00,28.71,28.71,28.65,28.68,36960.0,22.9418,22.9418,22.8938,22.9178,36960.0
2016-02-03 15:20:00,28.68,28.7,28.65,28.67,46106.0,22.9178,22.9338,22.8938,22.9098,46106.0
2016-02-03 15:25:00,28.66,28.68,28.6,28.6,43936.0,22.9018,22.9178,22.8539,22.8539,43936.0
2016-02-03 15:30:00,28.59,28.64,28.59,28.61,48394.0,22.8459,22.8858,22.8459,22.8619,48394.0
2016-02-03 15:35:00,28.62,28.63,28.54,28.56,74306.0,22.8698,22.8778,22.8059,22.8219,74306.0
2016-02-03 15:40:00,28.56,28.66,28.54,28.65,84938.0,22.8219,22.9018,22.8059,22.8938,84938.0
2016-02-03 15:45:00,28.66,28.66,28.61,28.63,103318.0,22.9018,22.9018,22.8619,22.8778,103318.0
2016-02-03 15:50:00,28.63,28.66,28.63,28.65,110734.0,22.8778,22.9018,22.8778,22.8938,110734.0
2016-02-03 15:55:00,28.65,28.66,28.6,28.66,231448.0,22.8938,22.9018,22.8539,22.9018,231448.0
2016-02-04 09:30:00,28.57,28.74,28.53,28.68,91142.0,22.8299,22.9657,22.7979,22.9178,91142.0
2016-02-04 09:35:00,28.68,28.77,28.63,28.65,75944.0,22.9178,22.9897,22.8778,22.8938,75944.0
2016-02-04 09:40:00,28.66,28.69,28.57,28.58,55436.0,22.9018,22.9258,22.8299,22.8379,55436.0
2016-02-04 09:45:00,28.59,28.71,28.57,28.67,39370.0,22.8459,22.9418,22.8299,22.9098,39370.0
2016-02-04 09:50:00,28.66,28.68,28.6,28.61,41484.0,22.9018,22.9178,22.8539,22.8619,41484.0
2016-02-04 09:55:00,28.61,28.63,28.54,28.59,30506.0,22.8619,22.8778,22.8059,22.8459,30506.0
2016-02-04 10:00:00,28.6,28.66,28.48,28.57,63748.0,22.8539,22.9018,22.758,22.8299,63748.0
2016-02-04 10:05:00,28.57,28.65,28.57,28.63,31048.0,22.8299,22.8938,22.8299,22.8778,31048.0
2016-02-04 10:10:00,28.63,28.78,28.6,28.78,28422.0,22.8778,22.9977,22.8539,22.9977,28422.0
2016-02-04 10:15:00,28.78,28.95,28.75,28.91,96824.0,22.9977,23.1335,22.9737,23.1016,96824.0
2016-02-04 10:20:00,28.9,28.91,28.83,28.86,42444.0,23.0936,23.1016,23.0377,23.0616,42444.0
2016-02-04 10:25:00,28.86,28.93,28.84,28.85,49324.0,23.0616,23.1176,23.0456,23.0536,49324.0
2016-02-04 10:30:00,28.85,28.95,28.83,28.95,42182.0,23.0536,23.1335,23.0377,23.1335,42182.0
2016-02-04 10:35:00,28.95,28.98,28.93,28.96,27048.0,23.1335,23.1575,23.1176,23.1415,27048.0
2016-02-04 10:40:00,28.97,28.97,28.92,28.93,26998.0,23.1495,23.1495,23.1096,23.1176,26998.0
2016-02-04 10:45:00,28.93,28.99,28.92,28.98,29442.0,23.1176,23.1655,23.1096,23.1575,29442.0
2016-02-04 10:50:00,28.99,29.0,28.96,28.99,59552.0,23.1655,23.1735,23.1415,23.1655,59552.0
2016-02-04 10:55:00,28.99,29.05,28.98,29.04,79764.0,23.1655,23.2134,23.1575,23.2055,79764.0
2016-02-04 11:00:00,29.04,29.05,28.98,28.99,67194.0,23.2055,23.2134,23.1575,23.1655,67194.0
2016-02-04 11:05:00,28.99,28.99,28.93,28.93,32690.0,23.1655,23.1655,23.1176,23.1176,32690.0
2016-02-04 11:10:00,28.93,28.95,28.89,28.9,20516.0,23.1176,23.1335,23.0856,23.0936,20516.0
2016-02-04 11:15:00,28.9,28.91,28.83,28.83,25784.0,23.0936,23.1016,23.0377,23.0377,25784.0
2016-02-04 11:20:00,28.82,28.84,28.8,28.83,21868.0,23.0297,23.0456,23.0137,23.0377,21868.0
2016-02-04 11:25:00,28.83,28.88,28.82,28.83,46822.0,23.0377,23.0776,23.0297,23.0377,46822.0
2016-02-04 11:30:00,28.82,28.82,28.75,28.77,32172.0,23.0297,23.0297,22.9737,22.9897,32172.0
2016-02-04 11:35:00,28.78,28.8,28.75,28.77,19860.0,22.9977,23.0137,22.9737,22.9897,19860.0
2016-02-04 11:40:00,28.77,28.77,28.66,28.68,67874.0,22.9897,22.9897,22.9018,22.9178,67874.0
2016-02-04 11:45:00,28.68,28.72,28.64,28.71,46422.0,22.9178,22.9498,22.8858,22.9418,46422.0
2016-02-04 11:50:00,28.71,28.77,28.7,28.77,27246.0,22.9418,22.9897,22.9338,22.9897,27246.0
2016-02-04 11:55:00,28.77,28.81,28.74,28.76,28196.0,22.9897,23.0217,22.9657,22.9817,28196.0
2016-02-04 12:00:00,28.77,28.85,28.75,28.85,57330.0,22.9897,23.0536,22.9737,23.0536,57330.0
2016-02-04 12:05:00,28.85,28.95,28.84,28.92,40984.0,23.0536,23.1335,23.0456,23.1096,40984.0
2016-02-04 12:10:00,28.93,28.96,28.88,28.9,32884.0,23.1176,23.1415,23.0776,23.0936,32884.0
2016-02-04 12:15:00,28.9,28.96,28.89,28.93,36240.0,23.0936,23.1415,23.0856,23.1176,36240.0
2016-02-04 12:20:00,28.93,28.95,28.9,28.9,17660.0,23.1176,23.1335,23.0936,23.0936,17660.0
2016-02-04 12:25:00,28.9,28.9,28.85,28.89,34948.0,23.0936,23.0936,23.0536,23.0856,34948.0
2016-02-04 12:30:00,28.89,28.89,28.82,28.84,28530.0,23.0856,23.0856,23.0297,23.0456,28530.0
2016-02-04 12:35:00,28.85,28.93,28.84,28.92,30710.0,23.0536,23.1176,23.0456,23.1096,30710.0
2016-02-04 12:40:00,28.92,28.96,28.9,28.91,25344.0,23.1096,23.1415,23.0936,23.1016,25344.0
2016-02-04 12:45:00,28.91,29.0,28.91,29.0,68318.0,23.1016,23.1735,23.1016,23.1735,68318.0
2016-02-04 12:50:00,29.01,29.02,28.97,28.99,38800.0,23.1815,23.1895,23.1495,23.1655,38800.0
2016-02-04 12:55:00,28.98,28.99,28.96,28.99,40484.0,23.1575,23.1655,23.1415,23.1655,40484.0
2016-02-04 13:00:00,28.99,29.02,28.97,29.0,52450.0,23.1655,23.1895,23.1495,23.1735,52450.0
2016-02-04 13:05:00,29.0,29.03,29.0,29.03,27922.0,23.1735,23.1975,23.1735,23.1975,27922.0
2016-02-04 13:10:00,29.03,29.06,29.02,29.03,34888.0,23.1975,23.2214,23.1895,23.1975,34888.0
2016-02-04 13:15:00,29.04,29.04,28.98,28.98,33362.0,23.2055,23.2055,23.1575,23.1575,33362.0
2016-02-04 13:20:00,28.98,29.01,28.95,28.95,29986.0,23.1575,23.1815,23.1335,23.1335,29986.0
2016-02-04 13:25:00,28.95,28.98,28.95,28.95,26808.0,23.1335,23.1575,23.1335,23.1335,26808.0
2016-02-04 13:30:00,28.96,28.98,28.96,28.97,28670.0,23.1415,23.1575,23.1415,23.1495,28670.0
2016-02-04 13:35:00,28.97,29.0,28.91,28.92,44988.0,23.1495,23.1735,23.1016,23.1096,44988.0
2016-02-04 13:40:00,28.92,28.92,28.87,28.9,22360.0,23.1096,23.1096,23.0696,23.0936,22360.0
2016-02-04 13:45:00,28.9,28.9,28.82,28.83,21232.0,23.0936,23.0936,23.0297,23.0377,21232.0
2016-02-04 13:50:00,28.84,28.85,28.83,28.84,20384.0,23.0456,23.0536,23.0377,23.0456,20384.0
2016-02-04 13:55:00,28.84,28.89,28.82,28.87,30488.0,23.0456,23.0856,23.0297,23.0696,30488.0
2016-02-04 14:00:00,28.88,28.88,28.8,28.81,26646.0,23.0776,23.0776,23.0137,23.0217,26646.0
2016-02-04 14:05:00,28.8,28.84,28.8,28.82,54110.0,23.0137,23.0456,23.0137,23.0297,54110.0
2016-02-04 14:10:00,28.81,28.86,28.79,28.86,36752.0,23.0217,23.0616,23.0057,23.0616,36752.0
2016-02-04 14:15:00,28.86,28.89,28.84,28.86,30980.0,23.0616,23.0856,23.0456,23.0616,30980.0
2016-02-04 14:20:00,28.86,28.89,28.83,28.84,27420.0,23.0616,23.0856,23.0377,23.0456,27420.0
2016-02-04 14:25:00,28.84,28.87,28.83,28.83,31950.0,23.0456,23.0696,23.0377,23.0377,31950.0
2016-02-04 14:30:00,28.83,28.86,28.82,28.84,36014.0,23.0377,23.0616,23.0297,23.0456,36014.0
2016-02-04 14:35:00,28.84,28.86,28.79,28.81,39306.0,23.0456,23.0616,23.0057,23.0217,39306.0
2016-02-04 14:40:00,28.81,28.86,28.81,28.85,42368.0,23.0217,23.0616,23.0217,23.0536,42368.0
2016-02-04 14:45:00,28.85,28.88,28.84,28.87,35810.0,23.0536,23.0776,23.0456,23.0696,35810.0
2016-02-04 14:50:00,28.87,28.87,28.78,28.78,48968.0,23.0696,23.0696,22.9977,22.9977,48968.0
2016-02-04 14:55:00,28.77,28.86,28.77,28.86,74068.0,22.9897,23.0616,22.9897,23.0616,74068.0
2016-02-04 15:00:00,28.86,28.86,28.83,28.84,41022.0,23.0616,23.0616,23.0377,23.0456,41022.0
2016-02-04 15:05:00,28.84,28.85,28.82,28.84,55316.0,23.0456,23.0536,23.0297,23.0456,55316.0
2016-02-04 15:10:00,28.84,28.89,28.83,28.89,37554.0,23.0456,23.0856,23.0377,23.0856,37554.0
2016-02-04 15:15:00,28.89,28.92,28.86,28.86,45390.0,23.0856,23.1096,23.0616,23.0616,45390.0
2016-02-04 15:20:00,28.86,28.93,28.86,28.91,42588.0,23.0616,23.1176,23.0616,23.1016,42588.0
2016-02-04 15:25:00,28.91,28.92,28.86,28.88,39000.0,23.1016,23.1096,23.0616,23.0776,39000.0
2016-02-04 15:30:00,28.88,28.92,28.86,28.89,58978.0,23.0776,23.1096,23.0616,23.0856,58978.0
2016-02-04 15:35:00,28.89,28.93,28.88,28.93,52862.0,23.0856,23.1176,23.0776,23.1176,52862.0
2016-02-04 15:40:00,28.93,28.97,28.92,28.96,67068.0,23.1176,23.1495,23.1096,23.1415,67068.0
2016-02-04 15:45:00,28.96,28.99,28.93,28.99,133404.0,23.1415,23.1655,23.1176,23.1655,133404.0
2016-02-04 15:50:00,28.99,29.0,28.97,28.99,108674.0,23.1655,23.1735,23.1495,23.1655,108674.0
2016-02-04 15:55:00,29.0,29.03,28.99,29.01,183356.0,23.1735,23.1975,23.1655,23.1815,183356.0
2016-02-05 09:30:00,28.99,29.0,28.83,28.95,114352.0,23.1655,23.1735,23.0377,23.1335,114352.0
2016-02-05 09:35:00,28.95,29.15,28.93,29.15,41246.0,23.1335,23.2934,23.1176,23.2934,41246.0
2016-02-05 09:40:00,29.14,29.18,29.11,29.14,41150.0,23.2854,23.3173,23.2614,23.2854,41150.0
2016-02-05 09:45:00,29.13,29.13,28.88,28.95,70026.0,23.2774,23.2774,23.0776,23.1335,70026.0
2016-02-05 09:50:00,28.94,29.02,28.93,28.98,17358.0,23.1256,23.1895,23.1176,23.1575,17358.0
2016-02-05 09:55:00,28.98,29.1,28.97,29.04,39128.0,23.1575,23.2534,23.1495,23.2055,39128.0
2016-02-05 10:00:00,29.05,29.11,29.04,29.11,34070.0,23.2134,23.2614,23.2055,23.2614,34070.0
2016-02-05 10:05:00,29.1,29.13,29.06,29.07,40318.0,23.2534,23.2774,23.2214,23.2294,40318.0
2016-02-05 10:10:00,29.07,29.16,29.06,29.11,41322.0,23.2294,23.3013,23.2214,23.2614,41322.0
2016-02-05 10:15:00,29.1,29.17,29.08,29.13,30300.0,23.2534,23.3093,23.2374,23.2774,30300.0
2016-02-05 10:20:00,29.13,29.2,29.08,29.08,49038.0,23.2774,23.3333,23.2374,23.2374,49038.0
2016-02-05 10:25:00,29.07,29.08,28.98,28.99,61928.0,23.2294,23.2374,23.1575,23.1655,61928.0
2016-02-05 10:30:00,29.0,29.03,28.98,29.03,32874.0,23.1735,23.1975,23.1575,23.1975,32874.0
2016-02-05 10:35:00,29.03,29.1,29.02,29.1,37540.0,23.1975,23.2534,23.1895,23.2534,37540.0
2016-02-05 10:40:00,29.09,29.15,29.06,29.09,34066.0,23.2454,23.2934,23.2214,23.2454,34066.0
2016-02-05 10:45:00,29.09,29.1,29.02,29.03,31202.0,23.2454,23.2534,23.1895,23.1975,31202.0
2016-02-05 10:50:00,29.04,29.04,28.98,29.0,27954.0,23.2055,23.2055,23.1575,23.1735,27954.0
2016-02-05 10:55:00,29.0,29.04,28.95,28.96,38900.0,23.1735,23.2055,23.1335,23.1415,38900.0
2016-02-05 11:00:00,28.97,28.99,28.92,28.93,50432.0,23.1495,23.1655,23.1096,23.1176,50432.0
2016-02-05 11:05:00,28.93,28.98,28.92,28.97,31100.0,23.1176,23.1575,23.1096,23.1495,31100.0
2016-02-05 11:10:00,28.97,28.99,28.92,28.98,43236.0,23.1495,23.1655,23.1096,23.1575,43236.0
2016-02-05 11:15:00,28.98,29.0,28.91,28.93,32200.0,23.1575,23.1735,23.1016,23.1176,32200.0
2016-02-05 11:20:00,28.93,28.96,28.93,28.93,45414.0,23.1176,23.1415,23.1176,23.1176,45414.0
2016-02-05 11:25:00,28.93,28.97,28.9,28.97,50366.0,23.1176,23.1495,23.0936,23.1495,50366.0
2016-02-05 11:30:00,28.97,28.98,28.92,28.96,38074.0,23.1495,23.1575,23.1096,23.1415,38074.0
2016-02-05 11:35:00,28.96,28.98,28.92,28.95,43524.0,23.1415,23.1575,23.1096,23.1335,43524.0
2016-02-05 11:40:00,28.95,29.01,28.95,28.99,89120.0,23.1335,23.1815,23.1335,23.1655,89120.0
2016-02-05 11:45:00,28.99,29.03,28.96,29.03,34850.0,23.1655,23.1975,23.1415,23.1975,34850.0
2016-02-05 11:50:00,29.03,29.05,29.01,29.03,44882.0,23.1975,23.2134,23.1815,23.1975,44882.0
2016-02-05 11:55:00,29.03,29.04,28.97,29.04,26360.0,23.1975,23.2055,23.1495,23.2055,26360.0
2016-02-05 12:00:00,29.04,29.08,29.02,29.02,24130.0,23.2055,23.2374,23.1895,23.1895,24130.0
2016-02-05 12:05:00,29.03,29.05,28.98,29.0,23388.0,23.1975,23.2134,23.1575,23.1735,23388.0
2016-02-05 12:10:00,29.0,29.03,28.99,29.03,44050.0,23.1735,23.1975,23.1655,23.1975,44050.0
2016-02-05 12:15:00,29.04,29.07,29.02,29.07,23496.0,23.2055,23.2294,23.1895,23.2294,23496.0
2016-02-05 12:20:00,29.08,29.13,29.07,29.13,29738.0,23.2374,23.2774,23.2294,23.2774,29738.0
2016-02-05 12:25:00,29.13,29.15,29.11,29.15,33124.0,23.2774,23.2934,23.2614,23.2934,33124.0
2016-02-05 12:30:00,29.15,29.18,29.14,29.16,29718.0,23.2934,23.3173,23.2854,23.3013,29718.0
2016-02-05 12:35:00,29.17,29.21,29.16,29.2,35494.0,23.3093,23.3413,23.3013,23.3333,35494.0
2016-02-05 12:40:00,29.2,29.21,29.18,29.19,38092.0,23.3333,23.3413,23.3173,23.3253,38092.0
2016-02-05 12:45:00,29.19,29.2,29.18,29.18,32412.0,23.3253,23.3333,23.3173,23.3173,32412.0
2016-02-05 12:50:00,29.18,29.2,29.15,29.16,39964.0,23.3173,23.3333,23.2934,23.3013,39964.0
2016-02-05 12:55:00,29.16,29.17,29.11,29.13,22398.0,23.3013,23.3093,23.2614,23.2774,22398.0
2016-02-05 13:00:00,29.13,29.17,29.13,29.16,19366.0,23.2774,23.3093,23.2774,23.3013,19366.0
2016-02-05 13:05:00,29.16,29.2,29.14,29.18,29386.0,23.3013,23.3333,23.2854,23.3173,29386.0
2016-02-05 13:10:00,29.19,29.19,29.16,29.17,30260.0,23.3253,23.3253,23.3013,23.3093,30260.0
2016-02-05 13:15:00,29.16,29.18,29.15,29.17,35530.0,23.3013,23.3173,23.2934,23.3093,35530.0
2016-02-05 13:20:00,29.17,29.22,29.14,29.21,30964.0,23.3093,23.3493,23.2854,23.3413,30964.0
2016-02-05 13:25:00,29.21,29.25,29.21,29.25,25010.0,23.3413,23.3733,23.3413,23.3733,25010.0
2016-02-05 13:30:00,29.24,29.24,29.2,29.23,29876.0,23.3653,23.3653,23.3333,23.3573,29876.0
2016-02-05 13:35:00,29.22,29.23,29.19,29.19,42820.0,23.3493,23.3573,23.3253,23.3253,42820.0
2016-02-05 13:40:00,29.19,29.19,29.15,29.17,16338.0,23.3253,23.3253,23.2934,23.3093,16338.0
2016-02-05 13:45:00,29.17,29.18,29.07,29.09,25312.0,23.3093,23.3173,23.2294,23.2454,25312.0
2016-02-05 13:50:00,29.08,29.14,29.08,29.13,36316.0,23.2374,23.2854,23.2374,23.2774,36316.0
2016-02-05 13:55:00,29.13,29.19,29.13,29.18,36338.0,23.2774,23.3253,23.2774,23.3173,36338.0
2016-02-05 14:00:00,29.18,29.2,29.16,29.19,34638.0,23.3173,23.3333,23.3013,23.3253,34638.0
2016-02-05 14:05:00,29.19,29.19,29.11,29.13,152938.0,23.3253,23.3253,23.2614,23.2774,152938.0
2016-02-05 14:10:00,29.11,29.11,29.07,29.08,27376.0,23.2614,23.2614,23.2294,23.2374,27376.0
2016-02-05 14:15:00,29.09,29.11,29.07,29.1,27308.0,23.2454,23.2614,23.2294,23.2534,27308.0
2016-02-05 14:20:00,29.1,29.11,29.07,29.1,33180.0,23.2534,23.2614,23.2294,23.2534,33180.0
2016-02-05 14:25:00,29.1,29.11,29.07,29.08,37764.0,23.2534,23.2614,23.2294,23.2374,37764.0
2016-02-05 14:30:00,29.08,29.11,29.07,29.08,37830.0,23.2374,23.2614,23.2294,23.2374,37830.0
2016-02-05 14:35:00,29.09,29.1,29.06,29.09,28584.0,23.2454,23.2534,23.2214,23.2454,28584.0
2016-02-05 14:40:00,29.09,29.09,29.03,29.04,52480.0,23.2454,23.2454,23.1975,23.2055,52480.0
2016-02-05 14:45:00,29.05,29.11,29.02,29.11,52958.0,23.2134,23.2614,23.1895,23.2614,52958.0
2016-02-05 14:50:00,29.11,29.11,29.07,29.07,22240.0,23.2614,23.2614,23.2294,23.2294,22240.0
2016-02-05 14:55:00,29.07,29.08,29.05,29.07,40520.0,23.2294,23.2374,23.2134,23.2294,40520.0
2016-02-05 15:00:00,29.06,29.06,29.0,29.0,42550.0,23.2214,23.2214,23.1735,23.1735,42550.0
2016-02-05 15:05:00,29.01,29.04,29.0,29.03,79810.0,23.1815,23.2055,23.1735,23.1975,79810.0
2016-02-05 15:10:00,29.02,29.04,29.0,29.03,56358.0,23.1895,23.2055,23.1735,23.1975,56358.0
2016-02-05 15:15:00,29.03,29.1,29.01,29.1,76332.0,23.1975,23.2534,23.1815,23.2534,76332.0
2016-02-05 15:20:00,29.1,29.1,29.07,29.08,39322.0,23.2534,23.2534,23.2294,23.2374,39322.0
2016-02-05 15:25:00,29.08,29.08,29.05,29.06,46804.0,23.2374,23.2374,23.2134,23.2214,46804.0
2016-02-05 15:30:00,29.06,29.07,29.03,29.06,58106.0,23.2214,23.2294,23.1975,23.2214,58106.0
2016-02-05 15:35:00,29.06,29.08,29.02,29.04,86754.0,23.2214,23.2374,23.1895,23.2055,86754.0
2016-02-05 15:40:00,29.03,29.07,29.0,29.06,84196.0,23.1975,23.2294,23.1735,23.2214,84196.0
2016-02-05 15:45:00,29.06,29.09,29.05,29.06,78984.0,23.2214,23.2454,23.2134,23.2214,78984.0
2016-02-05 15:50:00,29.06,29.06,29.01,29.02,106472.0,23.2214,23.2214,23.1815,23.1895,106472.0
2016-02-05 15:55:00,29.02,29.1,29.02,29.1,231416.0,23.1895,23.2534,23.1895,23.2534,231416.0
2016-02-08 09:30:00,28.7,28.84,28.66,28.74,115882.0,22.9338,23.0456,22.9018,22.9657,115882.0
2016-02-08 09:35:00,28.75,28.78,28.66,28.71,75538.0,22.9737,22.9977,22.9018,22.9418,75538.0
2016-02-08 09:40:00,28.71,28.84,28.71,28.77,50526.0,22.9418,23.0456,22.9418,22.9897,50526.0
2016-02-08 09:45:00,28.76,28.82,28.7,28.74,37102.0,22.9817,23.0297,22.9338,22.9657,37102.0
2016-02-08 09:50:00,28.71,28.73,28.61,28.65,65326.0,22.9418,22.9577,22.8619,22.8938,65326.0
2016-02-08 09:55:00,28.64,28.73,28.63,28.68,46800.0,22.8858,22.9577,22.8778,22.9178,46800.0
2016-02-08 10:00:00,28.68,28.78,28.68,28.77,56832.0,22.9178,22.9977,22.9178,22.9897,56832.0
2016-02-08 10:05:00,28.77,28.79,28.65,28.67,45608.0,22.9897,23.0057,22.8938,22.9098,45608.0
2016-02-08 10:10:00,28.68,28.73,28.65,28.73,41688.0,22.9178,22.9577,22.8938,22.9577,41688.0
2016-02-08 10:15:00,28.72,28.73,28.64,28.68,45656.0,22.9498,22.9577,22.8858,22.9178,45656.0
2016-02-08 10:20:00,28.68,28.72,28.64,28.68,69188.0,22.9178,22.9498,22.8858,22.9178,69188.0
2016-02-08 10:25:00,28.7,28.73,28.61,28.63,42614.0,22.9338,22.9577,22.8619,22.8778,42614.0
2016-02-08 10:30:00,28.63,28.71,28.61,28.69,37196.0,22.8778,22.9418,22.8619,22.9258,37196.0
2016-02-08 10:35:00,28.68,28.7,28.58,28.63,35522.0,22.9178,22.9338,22.8379,22.8778,35522.0
2016-02-08 10:40:00,28.63,28.63,28.54,28.6,36254.0,22.8778,22.8778,22.8059,22.8539,36254.0
2016-02-08 10:45:00,28.6,28.63,28.54,28.58,33612.0,22.8539,22.8778,22.8059,22.8379,33612.0
2016-02-08 10:50:00,28.58,28.59,28.54,28.56,43950.0,22.8379,22.8459,22.8059,22.8219,43950.0
2016-02-08 10:55:00,28.55,28.59,28.52,28.56,61984.0,22.8139,22.8459,22.7899,22.8219,61984.0
2016-02-08 11:00:00,28.57,28.6,28.55,28.57,50062.0,22.8299,22.8539,22.8139,22.8299,50062.0
2016-02-08 11:05:00,28.57,28.6,28.56,28.58,75042.0,22.8299,22.8539,22.8219,22.8379,75042.0
2016-02-08 11:10:00,28.59,28.6,28.55,28.6,107406.0,22.8459,22.8539,22.8139,22.8539,107406.0
2016-02-08 11:15:00,28.59,28.67,28.58,28.66,30594.0,22.8459,22.9098,22.8379,22.9018,30594.0
2016-02-08 11:20:00,28.65,28.68,28.64,28.68,26288.0,22.8938,22.9178,22.8858,22.9178,26288.0
2016-02-08 11:25:00,28.67,28.74,28.64,28.74,99658.0,22.9098,22.9657,22.8858,22.9657,99658.0
2016-02-08 11:30:00,28.74,28.82,28.73,28.8,117370.0,22.9657,23.0297,22.9577,23.0137,117370.0
2016-02-08 11:35:00,28.81,28.83,28.76,28.79,63430.0,23.0217,23.0377,22.9817,23.0057,63430.0
2016-02-08 11:40:00,28.79,28.81,28.75,28.78,30012.0,23.0057,23.0217,22.9737,22.9977,30012.0
2016-02-08 11:45:00,28.78,28.82,28.75,28.81,57548.0,22.9977,23.0297,22.9737,23.0217,57548.0
2016-02-08 11:50:00,28.81,28.84,28.79,28.81,44882.0,23.0217,23.0456,23.0057,23.0217,44882.0
2016-02-08 11:55:00,28.82,28.88,28.81,28.87,33834.0,23.0297,23.0776,23.0217,23.0696,33834.0
2016-02-08 12:00:00,28.88,28.9,28.86,28.88,25414.0,23.0776,23.0936,23.0616,23.0776,25414.0
2016-02-08 12:05:00,28.87,28.9,28.86,28.87,27812.0,23.0696,23.0936,23.0616,23.0696,27812.0
2016-02-08 12:10:00,28.88,28.9,28.86,28.88,31726.0,23.0776,23.0936,23.0616,23.0776,31726.0
2016-02-08 12:15:00,28.89,28.94,28.87,28.91,29274.0,23.0856,23.1256,23.0696,23.1016,29274.0
2016-02-08 12:20:00,28.93,28.96,28.9,28.96,27290.0,23.1176,23.1415,23.0936,23.1415,27290.0
2016-02-08 12:25:00,28.95,28.96,28.93,28.93,45388.0,23.1335,23.1415,23.1176,23.1176,45388.0
2016-02-08 12:30:00,28.94,28.98,28.93,28.93,35908.0,23.1256,23.1575,23.1176,23.1176,35908.0
2016-02-08 12:35:00,28.93,28.96,28.89,28.9,28070.0,23.1176,23.1415,23.0856,23.0936,28070.0
2016-02-08 12:40:00,28.89,28.93,28.89,28.92,29346.0,23.0856,23.1176,23.0856,23.1096,29346.0
2016-02-08 12:45:00,28.93,28.93,28.9,28.9,22646.0,23.1176,23.1176,23.0936,23.0936,22646.0
2016-02-08 12:50:00,28.91,28.92,28.88,28.88,30522.0,23.1016,23.1096,23.0776,23.0776,30522.0
2016-02-08 12:55:00,28.87,28.87,28.82,28.84,24128.0,23.0696,23.0696,23.0297,23.0456,24128.0
2016-02-08 13:00:00,28.84,28.85,28.77,28.78,36876.0,23.0456,23.0536,22.9897,22.9977,36876.0
2016-02-08 13:05:00,28.78,28.79,28.76,28.78,33204.0,22.9977,23.0057,22.9817,22.9977,33204.0
2016-02-08 13:10:00,28.78,28.79,28.73,28.74,37808.0,22.9977,23.0057,22.9577,22.9657,37808.0
2016-02-08 13:15:00,28.73,28.78,28.72,28.75,69730.0,22.9577,22.9977,22.9498,22.9737,69730.0
2016-02-08 13:20:00,28.75,28.76,28.72,28.72,21908.0,22.9737,22.9817,22.9498,22.9498,21908.0
2016-02-08 13:25:00,28.72,28.77,28.7,28.76,31354.0,22.9498,22.9897,22.9338,22.9817,31354.0
2016-02-08 13:30:00,28.76,28.79,28.75,28.78,22574.0,22.9817,23.0057,22.9737,22.9977,22574.0
2016-02-08 13:35:00,28.78,28.8,28.74,28.75,42436.0,22.9977,23.0137,22.9657,22.9737,42436.0
2016-02-08 13:40:00,28.74,28.75,28.67,28.67,19278.0,22.9657,22.9737,22.9098,22.9098,19278.0
2016-02-08 13:45:00,28.68,28.7,28.67,28.68,53836.0,22.9178,22.9338,22.9098,22.9178,53836.0
2016-02-08 13:50:00,28.68,28.7,28.66,28.67,44592.0,22.9178,22.9338,22.9018,22.9098,44592.0
2016-02-08 13:55:00,28.66,28.67,28.6,28.6,53698.0,22.9018,22.9098,22.8539,22.8539,53698.0
2016-02-08 14:00:00,28.6,28.66,28.6,28.65,47438.0,22.8539,22.9018,22.8539,22.8938,47438.0
2016-02-08 14:05:00,28.65,28.66,28.63,28.63,47086.0,22.8938,22.9018,22.8778,22.8778,47086.0
2016-02-08 14:10:00,28.63,28.65,28.58,28.6,51206.0,22.8778,22.8938,22.8379,22.8539,51206.0
2016-02-08 14:15:00,28.6,28.64,28.59,28.61,50660.0,22.8539,22.8858,22.8459,22.8619,50660.0
2016-02-08 14:20:00,28.62,28.67,28.62,28.65,34946.0,22.8698,22.9098,22.8698,22.8938,34946.0
2016-02-08 14:25:00,28.65,28.67,28.64,28.66,47836.0,22.8938,22.9098,22.8858,22.9018,47836.0
2016-02-08 14:30:00,28.66,28.66,28.61,28.64,46820.0,22.9018,22.9018,22.8619,22.8858,46820.0
2016-02-08 14:35:00,28.64,28.66,28.63,28.65,46788.0,22.8858,22.9018,22.8778,22.8938,46788.0
2016-02-08 14:40:00,28.65,28.71,28.65,28.7,47750.0,22.8938,22.9418,22.8938,22.9338,47750.0
2016-02-08 14:45:00,28.71,28.74,28.68,28.68,34056.0,22.9418,22.9657,22.9178,22.9178,34056.0
2016-02-08 14:50:00,28.68,28.71,28.67,28.71,36900.0,22.9178,22.9418,22.9098,22.9418,36900.0
2016-02-08 14:55:00,28.71,28.73,28.68,28.68,30984.0,22.9418,22.9577,22.9178,22.9178,30984.0
2016-02-08 15:00:00,28.68,28.71,28.67,28.7,41968.0,22.9178,22.9418,22.9098,22.9338,41968.0
2016-02-08 15:05:00,28.7,28.74,28.66,28.7,90206.0,22.9338,22.9657,22.9018,22.9338,90206.0
2016-02-08 15:10:00,28.7,28.81,28.7,28.81,44802.0,22.9338,23.0217,22.9338,23.0217,44802.0
2016-02-08 15:15:00,28.81,28.86,28.79,28.84,52724.0,23.0217,23.0616,23.0057,23.0456,52724.0
2016-02-08 15:20:00,28.84,28.89,28.81,28.87,42572.0,23.0456,23.0856,23.0217,23.0696,42572.0
2016-02-08 15:25:00,28.86,28.9,28.84,28.86,51316.0,23.0616,23.0936,23.0456,23.0616,51316.0
2016-02-08 15:30:00,28.86,28.95,28.86,28.95,86366.0,23.0616,23.1335,23.0616,23.1335,86366.0
2016-02-08 15:35:00,28.95,28.95,28.9,28.93,84344.0,23.1335,23.1335,23.0936,23.1176,84344.0
2016-02-08 15:40:00,28.93,29.0,28.93,29.0,104816.0,23.1176,23.1735,23.1176,23.1735,104816.0
2016-02-08 15:45:00,29.0,29.1,29.0,29.02,153136.0,23.1735,23.2534,23.1735,23.1895,153136.0
2016-02-08 15:50:00,29.01,29.03,28.97,28.98,189572.0,23.1815,23.1975,23.1495,23.1575,189572.0
2016-02-08 15:55:00,28.98,29.01,28.96,29.0,242236.0,23.1575,23.1815,23.1415,23.1735,242236.0
2016-02-09 09:30:00,28.75,28.88,28.7,28.81,107362.0,22.9737,23.0776,22.9338,23.0217,107362.0
2016-02-09 09:35:00,28.79,28.85,28.69,28.77,136032.0,23.0057,23.0536,22.9258,22.9897,136032.0
2016-02-09 09:40:00,28.75,28.75,28.59,28.75,163906.0,22.9737,22.9737,22.8459,22.9737,163906.0
2016-02-09 09:45:00,28.75,28.82,28.7,28.8,87170.0,22.9737,23.0297,22.9338,23.0137,87170.0
2016-02-09 09:50:00,28.81,28.82,28.74,28.78,90124.0,23.0217,23.0297,22.9657,22.9977,90124.0
2016-02-09 09:55:00,28.78,28.78,28.69,28.72,80550.0,22.9977,22.9977,22.9258,22.9498,80550.0
2016-02-09 10:00:00,28.72,28.81,28.71,28.81,51520.0,22.9498,23.0217,22.9418,23.0217,51520.0
2016-02-09 10:05:00,28.81,28.88,28.74,28.82,48050.0,23.0217,23.0776,22.9657,23.0297,48050.0
2016-02-09 10:10:00,28.82,28.85,28.78,28.8,51458.0,23.0297,23.0536,22.9977,23.0137,51458.0
2016-02-09 10:15:00,28.79,28.79,28.68,28.72,78344.0,23.0057,23.0057,22.9178,22.9498,78344.0
2016-02-09 10:20:00,28.72,28.72,28.66,28.71,69012.0,22.9498,22.9498,22.9018,22.9418,69012.0
2016-02-09 10:25:00,28.72,28.72,28.67,28.7,37644.0,22.9498,22.9498,22.9098,22.9338,37644.0
2016-02-09 10:30:00,28.7,28.7,28.6,28.63,81206.0,22.9338,22.9338,22.8539,22.8778,81206.0
2016-02-09 10:35:00,28.63,28.64,28.59,28.61,39530.0,22.8778,22.8858,22.8459,22.8619,39530.0
2016-02-09 10:40:00,28.61,28.61,28.54,28.55,67032.0,22.8619,22.8619,22.8059,22.8139,67032.0
2016-02-09 10:45:00,28.55,28.6,28.53,28.58,58934.0,22.8139,22.8539,22.7979,22.8379,58934.0
2016-02-09 10:50:00,28.59,28.66,28.59,28.61,85588.0,22.8459,22.9018,22.8459,22.8619,85588.0
2016-02-09 10:55:00,28.6,28.63,28.58,28.61,41164.0,22.8539,22.8778,22.8379,22.8619,41164.0
2016-02-09 11:00:00,28.61,28.68,28.59,28.67,41804.0,22.8619,22.9178,22.8459,22.9098,41804.0
2016-02-09 11:05:00,28.67,28.71,28.65,28.68,37312.0,22.9098,22.9418,22.8938,22.9178,37312.0
2016-02-09 11:10:00,28.69,28.78,28.69,28.75,34616.0,22.9258,22.9977,22.9258,22.9737,34616.0
2016-02-09 11:15:00,28.74,28.75,28.69,28.7,32920.0,22.9657,22.9737,22.9258,22.9338,32920.0
2016-02-09 11:20:00,28.71,28.8,28.71,28.79,37644.0,22.9418,23.0137,22.9418,23.0057,37644.0
2016-02-09 11:25:00,28.79,28.83,28.75,28.79,42572.0,23.0057,23.0377,22.9737,23.0057,42572.0
2016-02-09 11:30:00,28.78,28.8,28.72,28.73,33164.0,22.9977,23.0137,22.9498,22.9577,33164.0
2016-02-09 11:35:00,28.73,28.73,28.66,28.68,46540.0,22.9577,22.9577,22.9018,22.9178,46540.0
2016-02-09 11:40:00,28.69,28.77,28.68,28.76,38658.0,22.9258,22.9897,22.9178,22.9817,38658.0
2016-02-09 11:45:00,28.75,28.78,28.73,28.74,47366.0,22.9737,22.9977,22.9577,22.9657,47366.0
2016-02-09 11:50:00,28.73,28.76,28.67,28.67,49580.0,22.9577,22.9817,22.9098,22.9098,49580.0
2016-02-09 11:55:00,28.67,28.68,28.64,28.66,31832.0,22.9098,22.9178,22.8858,22.9018,31832.0
2016-02-09 12:00:00,28.67,28.68,28.64,28.67,56674.0,22.9098,22.9178,22.8858,22.9098,56674.0
2016-02-09 12:05:00,28.67,28.72,28.66,28.71,29112.0,22.9098,22.9498,22.9018,22.9418,29112.0
2016-02-09 12:10:00,28.71,28.71,28.67,28.68,31646.0,22.9418,22.9418,22.9098,22.9178,31646.0
2016-02-09 12:15:00,28.67,28.72,28.66,28.7,40700.0,22.9098,22.9498,22.9018,22.9338,40700.0
2016-02-09 12:20:00,28.7,28.72,28.68,28.69,48556.0,22.9338,22.9498,22.9178,22.9258,48556.0
2016-02-09 12:25:00,28.7,28.75,28.68,28.73,40766.0,22.9338,22.9737,22.9178,22.9577,40766.0
2016-02-09 12:30:00,28.71,28.77,28.7,28.76,28346.0,22.9418,22.9897,22.9338,22.9817,28346.0
2016-02-09 12:35:00,28.76,28.81,28.75,28.77,16802.0,22.9817,23.0217,22.9737,22.9897,16802.0
2016-02-09 12:40:00,28.77,28.78,28.72,28.78,19538.0,22.9897,22.9977,22.9498,22.9977,19538.0
2016-02-09 12:45:00,28.77,28.78,28.73,28.73,33842.0,22.9897,22.9977,22.9577,22.9577,33842.0
2016-02-09 12:50:00,28.73,28.78,28.71,28.76,31438.0,22.9577,22.9977,22.9418,22.9817,31438.0
2016-02-09 12:55:00,28.75,28.78,28.75,28.77,24666.0,22.9737,22.9977,22.9737,22.9897,24666.0
2016-02-09 13:00:00,28.78,28.81,28.77,28.8,48086.0,22.9977,23.0217,22.9897,23.0137,48086.0
2016-02-09 13:05:00,28.79,28.82,28.78,28.78,40370.0,23.0057,23.0297,22.9977,22.9977,40370.0
2016-02-09 13:10:00,28.78,28.78,28.75,28.76,57866.0,22.9977,22.9977,22.9737,22.9817,57866.0
2016-02-09 13:15:00,28.76,28.78,28.75,28.78,65100.0,22.9817,22.9977,22.9737,22.9977,65100.0
2016-02-09 13:20:00,28.77,28.84,28.77,28.81,49666.0,22.9897,23.0456,22.9897,23.0217,49666.0
2016-02-09 13:25:00,28.81,28.85,28.81,28.84,46022.0,23.0217,23.0536,23.0217,23.0456,46022.0
2016-02-09 13:30:00,28.85,28.9,28.84,28.86,32206.0,23.0536,23.0936,23.0456,23.0616,32206.0
2016-02-09 13:35:00,28.86,28.86,28.81,28.82,33808.0,23.0616,23.0616,23.0217,23.0297,33808.0
2016-02-09 13:40:00,28.82,28.9,28.81,28.9,30764.0,23.0297,23.0936,23.0217,23.0936,30764.0
2016-02-09 13:45:00,28.89,28.91,28.85,28.86,38782.0,23.0856,23.1016,23.0536,23.0616,38782.0
2016-02-09 13:50:00,28.85,28.9,28.83,28.9,33746.0,23.0536,23.0936,23.0377,23.0936,33746.0
2016-02-09 13:55:00,28.9,28.93,28.89,28.91,29026.0,23.0936,23.1176,23.0856,23.1016,29026.0
2016-02-09 14:00:00,28.91,28.93,28.91,28.93,32934.0,23.1016,23.1176,23.1016,23.1176,32934.0
2016-02-09 14:05:00,28.93,29.05,28.92,29.03,78248.0,23.1176,23.2134,23.1096,23.1975,78248.0
2016-02-09 14:10:00,29.04,29.04,28.97,28.98,33076.0,23.2055,23.2055,23.1495,23.1575,33076.0
2016-02-09 14:15:00,28.98,29.01,28.96,28.98,35960.0,23.1575,23.1815,23.1415,23.1575,35960.0
2016-02-09 14:20:00,28.98,29.0,28.93,28.94,42292.0,23.1575,23.1735,23.1176,23.1256,42292.0
2016-02-09 14:25:00,28.94,28.95,28.91,28.93,24464.0,23.1256,23.1335,23.1016,23.1176,24464.0
2016-02-09 14:30:00,28.93,29.01,28.93,28.99,39760.0,23.1176,23.1815,23.1176,23.1655,39760.0
2016-02-09 14:35:00,29.0,29.04,28.99,29.0,35724.0,23.1735,23.2055,23.1655,23.1735,35724.0
2016-02-09 14:40:00,29.02,29.06,28.99,29.06,32578.0,23.1895,23.2214,23.1655,23.2214,32578.0
2016-02-09 14:45:00,29.06,29.06,28.98,28.98,26330.0,23.2214,23.2214,23.1575,23.1575,26330.0
2016-02-09 14:50:00,28.99,29.04,28.98,29.03,30908.0,23.1655,23.2055,23.1575,23.1975,30908.0
2016-02-09 14:55:00,29.03,29.05,29.01,29.03,42300.0,23.1975,23.2134,23.1815,23.1975,42300.0
2016-02-09 15:00:00,29.04,29.09,29.03,29.08,44444.0,23.2055,23.2454,23.1975,23.2374,44444.0
2016-02-09 15:05:00,29.08,29.18,29.06,29.12,76560.0,23.2374,23.3173,23.2214,23.2694,76560.0
2016-02-09 15:10:00,29.13,29.14,29.09,29.1,44348.0,23.2774,23.2854,23.2454,23.2534,44348.0
2016-02-09 15:15:00,29.11,29.15,29.09,29.1,90100.0,23.2614,23.2934,23.2454,23.2534,90100.0
2016-02-09 15:20:00,29.1,29.11,29.05,29.05,44916.0,23.2534,23.2614,23.2134,23.2134,44916.0
2016-02-09 15:25:00,29.05,29.07,28.99,29.03,41480.0,23.2134,23.2294,23.1655,23.1975,41480.0
2016-02-09 15:30:00,29.02,29.06,28.99,29.03,72358.0,23.1895,23.2214,23.1655,23.1975,72358.0
2016-02-09 15:35:00,29.03,29.08,29.01,29.03,132102.0,23.1975,23.2374,23.1815,23.1975,132102.0
2016-02-09 15:40:00,29.02,29.04,28.93,29.0,70136.0,23.1895,23.2055,23.1176,23.1735,70136.0
2016-02-09 15:45:00,28.99,29.02,28.97,28.99,126484.0,23.1655,23.1895,23.1495,23.1655,126484.0
2016-02-09 15:50:00,29.0,29.02,28.98,29.0,145202.0,23.1735,23.1895,23.1575,23.1735,145202.0
2016-02-09 15:55:00,28.99,29.0,28.94,28.97,285686.0,23.1655,23.1735,23.1256,23.1495,285686.0
2016-02-10 09:30:00,29.15,29.39,29.15,29.25,93202.0,23.2934,23.4851,23.2934,23.3733,93202.0
2016-02-10 09:35:00,29.21,29.32,29.2,29.31,30958.0,23.3413,23.4292,23.3333,23.4212,30958.0
2016-02-10 09:40:00,29.27,29.35,29.24,29.27,37176.0,23.3892,23.4532,23.3653,23.3892,37176.0
2016-02-10 09:45:00,29.29,29.36,29.27,29.36,38652.0,23.4052,23.4612,23.3892,23.4612,38652.0
2016-02-10 09:50:00,29.35,29.36,29.29,29.31,63060.0,23.4532,23.4612,23.4052,23.4212,63060.0
2016-02-10 09:55:00,29.32,29.34,29.25,29.28,51004.0,23.4292,23.4452,23.3733,23.3972,51004.0
2016-02-10 10:00:00,29.27,29.29,29.2,29.22,41274.0,23.3892,23.4052,23.3333,23.3493,41274.0
2016-02-10 10:05:00,29.22,29.25,29.16,29.18,19768.0,23.3493,23.3733,23.3013,23.3173,19768.0
2016-02-10 10:10:00,29.2,29.28,29.2,29.25,43660.0,23.3333,23.3972,23.3333,23.3733,43660.0
2016-02-10 10:15:00,29.25,29.31,29.23,29.29,36466.0,23.3733,23.4212,23.3573,23.4052,36466.0
2016-02-10 10:20:00,29.28,29.31,29.24,29.31,45846.0,23.3972,23.4212,23.3653,23.4212,45846.0
2016-02-10 10:25:00,29.31,29.32,29.25,29.26,30844.0,23.4212,23.4292,23.3733,23.3813,30844.0
2016-02-10 10:30:00,29.27,29.43,29.27,29.41,77754.0,23.3892,23.5171,23.3892,23.5011,77754.0
2016-02-10 10:35:00,29.4,29.41,29.36,29.38,31262.0,23.4931,23.5011,23.4612,23.4771,31262.0
2016-02-10 10:40:00,29.36,29.38,29.3,29.31,59816.0,23.4612,23.4771,23.4132,23.4212,59816.0
2016-02-10 10:45:00,29.31,29.34,29.25,29.34,31772.0,23.4212,23.4452,23.3733,23.4452,31772.0
2016-02-10 10:50:00,29.34,29.34,29.25,29.29,25264.0,23.4452,23.4452,23.3733,23.4052,25264.0
2016-02-10 10:55:00,29.3,29.3,29.21,29.25,27154.0,23.4132,23.4132,23.3413,23.3733,27154.0
2016-02-10 11:00:00,29.25,29.25,29.16,29.18,54176.0,23.3733,23.3733,23.3013,23.3173,54176.0
2016-02-10 11:05:00,29.17,29.18,29.07,29.11,41262.0,23.3093,23.3173,23.2294,23.2614,41262.0
2016-02-10 11:10:00,29.1,29.11,29.06,29.06,104714.0,23.2534,23.2614,23.2214,23.2214,104714.0
2016-02-10 11:15:00,29.05,29.09,29.03,29.06,63986.0,23.2134,23.2454,23.1975,23.2214,63986.0
2016-02-10 11:20:00,29.07,29.13,29.07,29.11,32498.0,23.2294,23.2774,23.2294,23.2614,32498.0
2016-02-10 11:25:00,29.11,29.11,29.02,29.03,25888.0,23.2614,23.2614,23.1895,23.1975,25888.0
2016-02-10 11:30:00,29.02,29.09,28.99,29.0,44848.0,23.1895,23.2454,23.1655,23.1735,44848.0
2016-02-10 11:35:00,29.0,29.0,28.91,28.92,36130.0,23.1735,23.1735,23.1016,23.1096,36130.0
2016-02-10 11:40:00,28.91,28.96,28.91,28.96,30234.0,23.1016,23.1415,23.1016,23.1415,30234.0
2016-02-10 11:45:00,28.96,29.02,28.95,29.02,50814.0,23.1415,23.1895,23.1335,23.1895,50814.0
2016-02-10 11:50:00,29.02,29.05,28.98,29.0,45958.0,23.1895,23.2134,23.1575,23.1735,45958.0
2016-02-10 11:55:00,29.01,29.05,29.01,29.02,32226.0,23.1815,23.2134,23.1815,23.1895,32226.0
2016-02-10 12:00:00,29.02,29.05,28.98,28.98,78020.0,23.1895,23.2134,23.1575,23.1575,78020.0
2016-02-10 12:05:00,28.99,29.02,28.93,29.0,43454.0,23.1655,23.1895,23.1176,23.1735,43454.0
2016-02-10 12:10:00,29.01,29.01,28.98,29.0,68812.0,23.1815,23.1815,23.1575,23.1735,68812.0
2016-02-10 12:15:00,28.99,29.03,28.98,29.03,28984.0,23.1655,23.1975,23.1575,23.1975,28984.0
2016-02-10 12:20:00,29.04,29.08,29.0,29.01,38972.0,23.2055,23.2374,23.1735,23.1815,38972.0
2016-02-10 12:25:00,29.0,29.0,28.96,28.99,22294.0,23.1735,23.1735,23.1415,23.1655,22294.0
2016-02-10 12:30:00,29.0,29.01,28.97,28.98,24684.0,23.1735,23.1815,23.1495,23.1575,24684.0
2016-02-10 12:35:00,28.98,29.06,28.98,29.06,30622.0,23.1575,23.2214,23.1575,23.2214,30622.0
2016-02-10 12:40:00,29.06,29.07,29.02,29.02,14242.0,23.2214,23.2294,23.1895,23.1895,14242.0
2016-02-10 12:45:00,29.02,29.08,29.0,29.07,34790.0,23.1895,23.2374,23.1735,23.2294,34790.0
2016-02-10 12:50:00,29.07,29.09,29.06,29.09,14970.0,23.2294,23.2454,23.2214,23.2454,14970.0
2016-02-10 12:55:00,29.09,29.14,29.06,29.13,45038.0,23.2454,23.2854,23.2214,23.2774,45038.0
2016-02-10 13:00:00,29.13,29.13,29.08,29.13,31118.0,23.2774,23.2774,23.2374,23.2774,31118.0
2016-02-10 13:05:00,29.13,29.13,29.04,29.06,39476.0,23.2774,23.2774,23.2055,23.2214,39476.0
2016-02-10 13:10:00,29.07,29.12,29.06,29.06,27270.0,23.2294,23.2694,23.2214,23.2214,27270.0
2016-02-10 13:15:00,29.07,29.08,29.04,29.08,23904.0,23.2294,23.2374,23.2055,23.2374,23904.0
2016-02-10 13:20:00,29.07,29.11,29.07,29.08,31854.0,23.2294,23.2614,23.2294,23.2374,31854.0
2016-02-10 13:25:00,29.08,29.08,29.02,29.04,19254.0,23.2374,23.2374,23.1895,23.2055,19254.0
2016-02-10 13:30:00,29.04,29.04,29.02,29.03,37636.0,23.2055,23.2055,23.1895,23.1975,37636.0
2016-02-10 13:35:00,29.02,29.04,29.0,29.03,24006.0,23.1895,23.2055,23.1735,23.1975,24006.0
2016-02-10 13:40:00,29.03,29.07,29.02,29.05,37290.0,23.1975,23.2294,23.1895,23.2134,37290.0
2016-02-10 13:45:00,29.06,29.06,29.02,29.02,21792.0,23.2214,23.2214,23.1895,23.1895,21792.0
2016-02-10 13:50:00,29.02,29.04,29.0,29.0,37098.0,23.1895,23.2055,23.1735,23.1735,37098.0
2016-02-10 13:55:00,29.0,29.03,28.98,29.0,21460.0,23.1735,23.1975,23.1575,23.1735,21460.0
2016-02-10 14:00:00,29.02,29.03,29.0,29.03,26156.0,23.1895,23.1975,23.1735,23.1975,26156.0
2016-02-10 14:05:00,29.03,29.05,29.03,29.04,40522.0,23.1975,23.2134,23.1975,23.2055,40522.0
2016-02-10 14:10:00,29.05,29.06,29.04,29.05,27896.0,23.2134,23.2214,23.2055,23.2134,27896.0
2016-02-10 14:15:00,29.05,29.06,29.02,29.05,28624.0,23.2134,23.2214,23.1895,23.2134,28624.0
2016-02-10 14:20:00,29.04,29.04,29.0,29.01,29190.0,23.2055,23.2055,23.1735,23.1815,29190.0
2016-02-10 14:25:00,29.0,29.02,28.97,29.0,25490.0,23.1735,23.1895,23.1495,23.1735,25490.0
2016-02-10 14:30:00,29.0,29.04,28.99,29.0,27544.0,23.1735,23.2055,23.1655,23.1735,27544.0
2016-02-10 14:35:00,29.0,29.0,28.94,28.94,28178.0,23.1735,23.1735,23.1256,23.1256,28178.0
2016-02-10 14:40:00,28.93,28.96,28.92,28.94,27156.0,23.1176,23.1415,23.1096,23.1256,27156.0
2016-02-10 14:45:00,28.95,28.96,28.92,28.92,29196.0,23.1335,23.1415,23.1096,23.1096,29196.0
2016-02-10 14:50:00,28.93,28.95,28.9,28.93,35226.0,23.1176,23.1335,23.0936,23.1176,35226.0
2016-02-10 14:55:00,28.93,28.97,28.93,28.95,34532.0,23.1176,23.1495,23.1176,23.1335,34532.0
2016-02-10 15:00:00,28.95,28.99,28.94,28.99,57008.0,23.1335,23.1655,23.1256,23.1655,57008.0
2016-02-10 15:05:00,28.99,29.0,28.95,28.95,35292.0,23.1655,23.1735,23.1335,23.1335,35292.0
2016-02-10 15:10:00,28.95,28.97,28.92,28.92,38982.0,23.1335,23.1495,23.1096,23.1096,38982.0
2016-02-10 15:15:00,28.93,28.95,28.85,28.88,49098.0,23.1176,23.1335,23.0536,23.0776,49098.0
2016-02-10 15:20:00,28.88,28.92,28.88,28.88,52616.0,23.0776,23.1096,23.0776,23.0776,52616.0
2016-02-10 15:25:00,28.88,28.9,28.85,28.86,79888.0,23.0776,23.0936,23.0536,23.0616,79888.0
2016-02-10 15:30:00,28.86,28.9,28.85,28.88,93524.0,23.0616,23.0936,23.0536,23.0776,93524.0
2016-02-10 15:35:00,28.89,28.89,28.82,28.82,92250.0,23.0856,23.0856,23.0297,23.0297,92250.0
2016-02-10 15:40:00,28.82,28.82,28.78,28.82,138510.0,23.0297,23.0297,22.9977,23.0297,138510.0
2016-02-10 15:45:00,28.83,28.83,28.78,28.78,153450.0,23.0377,23.0377,22.9977,22.9977,153450.0
2016-02-10 15:50:00,28.78,28.78,28.73,28.74,145364.0,22.9977,22.9977,22.9577,22.9657,145364.0
2016-02-10 15:55:00,28.74,28.75,28.72,28.74,231576.0,22.9657,22.9737,22.9498,22.9657,231576.0
2016-02-11 09:30:00,27.81,28.22,27.81,28.19,148444.0,22.3865,22.7165,22.3865,22.6923,148444.0
2016-02-11 09:35:00,28.18,28.3,27.93,27.98,119770.0,22.6843,22.7809,22.4831,22.5233,119770.0
2016-02-11 09:40:00,28.01,28.25,28.01,28.22,108326.0,22.5475,22.7406,22.5475,22.7165,108326.0
2016-02-11 09:45:00,28.21,28.3,28.06,28.08,115966.0,22.7084,22.7809,22.5877,22.6038,115966.0
2016-02-11 09:50:00,28.08,28.21,28.05,28.14,51340.0,22.6038,22.7084,22.5796,22.6521,51340.0
2016-02-11 09:55:00,28.14,28.23,28.09,28.17,47320.0,22.6521,22.7245,22.6118,22.6762,47320.0
2016-02-11 10:00:00,28.15,28.16,28.08,28.09,76270.0,22.6601,22.6682,22.6038,22.6118,76270.0
2016-02-11 10:05:00,28.1,28.21,28.08,28.08,37690.0,22.6199,22.7084,22.6038,22.6038,37690.0
2016-02-11 10:10:00,28.09,28.09,28.02,28.08,53416.0,22.6118,22.6118,22.5555,22.6038,53416.0
2016-02-11 10:15:00,28.08,28.08,27.97,27.98,45540.0,22.6038,22.6038,22.5153,22.5233,45540.0
2016-02-11 10:20:00,27.99,28.01,27.93,27.97,42336.0,22.5314,22.5475,22.4831,22.5153,42336.0
2016-02-11 10:25:00,27.98,27.98,27.91,27.92,58668.0,22.5233,22.5233,22.467,22.475,58668.0
2016-02-11 10:30:00,27.93,28.0,27.93,28.0,45088.0,22.4831,22.5394,22.4831,22.5394,45088.0
2016-02-11 10:35:00,28.0,28.0,27.9,27.93,33336.0,22.5394,22.5394,22.4589,22.4831,33336.0
2016-02-11 10:40:00,27.92,27.95,27.89,27.92,64280.0,22.475,22.4992,22.4509,22.475,64280.0
2016-02-11 10:45:00,27.91,28.0,27.9,27.99,39466.0,22.467,22.5394,22.4589,22.5314,39466.0
2016-02-11 10:50:00,27.97,27.99,27.93,27.97,37566.0,22.5153,22.5314,22.4831,22.5153,37566.0
2016-02-11 10:55:00,27.96,28.0,27.92,27.95,56528.0,22.5072,22.5394,22.475,22.4992,56528.0
2016-02-11 11:00:00,27.95,28.01,27.95,27.98,37754.0,22.4992,22.5475,22.4992,22.5233,37754.0
2016-02-11 11:05:00,27.98,28.02,27.96,28.0,74556.0,22.5233,22.5555,22.5072,22.5394,74556.0
2016-02-11 11:10:00,27.99,28.05,27.97,27.98,107484.0,22.5314,22.5796,22.5153,22.5233,107484.0
2016-02-11 11:15:00,27.98,28.02,27.97,28.02,80788.0,22.5233,22.5555,22.5153,22.5555,80788.0
2016-02-11 11:20:00,28.03,28.08,27.96,27.99,67174.0,22.5635,22.6038,22.5072,22.5314,67174.0
2016-02-11 11:25:00,27.98,28.0,27.97,27.98,79866.0,22.5233,22.5394,22.5153,22.5233,79866.0
2016-02-11 11:30:00,27.98,27.98,27.93,27.96,131458.0,22.5233,22.5233,22.4831,22.5072,131458.0
2016-02-11 11:35:00,27.96,27.99,27.95,27.98,33500.0,22.5072,22.5314,22.4992,22.5233,33500.0
2016-02-11 11:40:00,27.98,27.98,27.93,27.95,35812.0,22.5233,22.5233,22.4831,22.4992,35812.0
2016-02-11 11:45:00,27.95,27.96,27.86,27.86,69922.0,22.4992,22.5072,22.4267,22.4267,69922.0
2016-02-11 11:50:00,27.87,27.89,27.85,27.86,56570.0,22.4348,22.4509,22.4187,22.4267,56570.0
2016-02-11 11:55:00,27.86,27.92,27.85,27.89,27830.0,22.4267,22.475,22.4187,22.4509,27830.0
2016-02-11 12:00:00,27.89,27.91,27.86,27.88,24718.0,22.4509,22.467,22.4267,22.4428,24718.0
2016-02-11 12:05:00,27.88,27.93,27.85,27.85,25098.0,22.4428,22.4831,22.4187,22.4187,25098.0
2016-02-11 12:10:00,27.85,27.89,27.81,27.83,38494.0,22.4187,22.4509,22.3865,22.4026,38494.0
2016-02-11 12:15:00,27.83,27.83,27.75,27.77,37886.0,22.4026,22.4026,22.3382,22.3543,37886.0
2016-02-11 12:20:00,27.75,27.78,27.75,27.77,36320.0,22.3382,22.3623,22.3382,22.3543,36320.0
2016-02-11 12:25:00,27.77,27.83,27.75,27.77,59908.0,22.3543,22.4026,22.3382,22.3543,59908.0
2016-02-11 12:30:00,27.78,27.79,27.75,27.76,27764.0,22.3623,22.3704,22.3382,22.3462,27764.0
2016-02-11 12:35:00,27.76,27.8,27.75,27.78,23064.0,22.3462,22.3784,22.3382,22.3623,23064.0
2016-02-11 12:40:00,27.78,27.78,27.74,27.77,19922.0,22.3623,22.3623,22.3301,22.3543,19922.0
2016-02-11 12:45:00,27.75,27.79,27.74,27.79,28128.0,22.3382,22.3704,22.3301,22.3704,28128.0
2016-02-11 12:50:00,27.8,27.85,27.79,27.81,51136.0,22.3784,22.4187,22.3704,22.3865,51136.0
2016-02-11 12:55:00,27.83,27.85,27.79,27.83,59290.0,22.4026,22.4187,22.3704,22.4026,59290.0
2016-02-11 13:00:00,27.83,27.86,27.8,27.8,50800.0,22.4026,22.4267,22.3784,22.3784,50800.0
2016-02-11 13:05:00,27.8,27.83,27.78,27.83,41116.0,22.3784,22.4026,22.3623,22.4026,41116.0
2016-02-11 13:10:00,27.84,27.85,27.8,27.83,35282.0,22.4106,22.4187,22.3784,22.4026,35282.0
2016-02-11 13:15:00,27.83,27.83,27.78,27.82,46162.0,22.4026,22.4026,22.3623,22.3945,46162.0
2016-02-11 13:20:00,27.81,27.86,27.81,27.82,44066.0,22.3865,22.4267,22.3865,22.3945,44066.0
2016-02-11 13:25:00,27.81,27.85,27.8,27.81,22530.0,22.3865,22.4187,22.3784,22.3865,22530.0
2016-02-11 13:30:00,27.81,27.86,27.8,27.84,42516.0,22.3865,22.4267,22.3784,22.4106,42516.0
2016-02-11 13:35:00,27.84,27.84,27.77,27.8,54582.0,22.4106,22.4106,22.3543,22.3784,54582.0
2016-02-11 13:40:00,27.79,27.84,27.78,27.82,46320.0,22.3704,22.4106,22.3623,22.3945,46320.0
2016-02-11 13:45:00,27.82,27.83,27.78,27.79,36920.0,22.3945,22.4026,22.3623,22.3704,36920.0
2016-02-11 13:50:00,27.79,27.8,27.75,27.78,40820.0,22.3704,22.3784,22.3382,22.3623,40820.0
2016-02-11 13:55:00,27.79,27.79,27.75,27.77,60982.0,22.3704,22.3704,22.3382,22.3543,60982.0
2016-02-11 14:00:00,27.77,27.78,27.74,27.74,50926.0,22.3543,22.3623,22.3301,22.3301,50926.0
2016-02-11 14:05:00,27.74,27.75,27.7,27.74,44138.0,22.3301,22.3382,22.2979,22.3301,44138.0
2016-02-11 14:10:00,27.74,27.81,27.73,27.79,45066.0,22.3301,22.3865,22.3221,22.3704,45066.0
2016-02-11 14:15:00,27.79,27.81,27.73,27.73,26106.0,22.3704,22.3865,22.3221,22.3221,26106.0
2016-02-11 14:20:00,27.73,27.77,27.72,27.73,37702.0,22.3221,22.3543,22.314,22.3221,37702.0
2016-02-11 14:25:00,27.73,27.75,27.68,27.69,38122.0,22.3221,22.3382,22.2818,22.2899,38122.0
2016-02-11 14:30:00,27.69,27.72,27.68,27.7,31010.0,22.2899,22.314,22.2818,22.2979,31010.0
2016-02-11 14:35:00,27.7,27.77,27.61,27.77,86642.0,22.2979,22.3543,22.2255,22.3543,86642.0
2016-02-11 14:40:00,27.8,27.87,27.73,27.8,100202.0,22.3784,22.4348,22.3221,22.3784,100202.0
2016-02-11 14:45:00,27.8,27.91,27.78,27.89,62540.0,22.3784,22.467,22.3623,22.4509,62540.0
2016-02-11 14:50:00,27.89,27.95,27.86,27.9,75742.0,22.4509,22.4992,22.4267,22.4589,75742.0
2016-02-11 14:55:00,27.91,27.91,27.79,27.81,72306.0,22.467,22.467,22.3704,22.3865,72306.0
2016-02-11 15:00:00,27.81,27.82,27.75,27.78,52520.0,22.3865,22.3945,22.3382,22.3623,52520.0
2016-02-11 15:05:00,27.78,27.81,27.74,27.81,169002.0,22.3623,22.3865,22.3301,22.3865,169002.0
2016-02-11 15:10:00,27.83,27.86,27.8,27.81,91256.0,22.4026,22.4267,22.3784,22.3865,91256.0
2016-02-11 15:15:00,27.82,27.83,27.75,27.79,46598.0,22.3945,22.4026,22.3382,22.3704,46598.0
2016-02-11 15:20:00,27.79,27.85,27.77,27.79,63618.0,22.3704,22.4187,22.3543,22.3704,63618.0
2016-02-11 15:25:00,27.79,27.86,27.79,27.85,78550.0,22.3704,22.4267,22.3704,22.4187,78550.0
2016-02-11 15:30:00,27.85,27.88,27.81,27.87,96412.0,22.4187,22.4428,22.3865,22.4348,96412.0
2016-02-11 15:35:00,27.87,27.95,27.86,27.93,67512.0,22.4348,22.4992,22.4267,22.4831,67512.0
2016-02-11 15:40:00,27.94,27.96,27.9,27.94,97468.0,22.4911,22.5072,22.4589,22.4911,97468.0
2016-02-11 15:45:00,27.93,27.95,27.89,27.9,161640.0,22.4831,22.4992,22.4509,22.4589,161640.0
2016-02-11 15:50:00,27.9,27.92,27.84,27.85,196910.0,22.4589,22.475,22.4106,22.4187,196910.0
2016-02-11 15:55:00,27.85,27.88,27.79,27.8,307110.0,22.4187,22.4428,22.3704,22.3784,307110.0
2016-02-12 09:30:00,28.26,28.34,28.26,28.29,89624.0,22.7487,22.8131,22.7487,22.7728,89624.0
2016-02-12 09:35:00,28.28,28.35,28.25,28.32,85720.0,22.7648,22.8211,22.7406,22.797,85720.0
2016-02-12 09:40:00,28.31,28.33,28.24,28.24,50570.0,22.7889,22.805,22.7326,22.7326,50570.0
2016-02-12 09:45:00,28.25,28.31,28.23,28.24,47522.0,22.7406,22.7889,22.7245,22.7326,47522.0
2016-02-12 09:50:00,28.25,28.25,28.16,28.16,72756.0,22.7406,22.7406,22.6682,22.6682,72756.0
2016-02-12 09:55:00,28.16,28.21,28.13,28.19,25554.0,22.6682,22.7084,22.644,22.6923,25554.0
2016-02-12 10:00:00,28.19,28.25,28.16,28.21,32766.0,22.6923,22.7406,22.6682,22.7084,32766.0
2016-02-12 10:05:00,28.23,28.23,28.14,28.17,73314.0,22.7245,22.7245,22.6521,22.6762,73314.0
2016-02-12 10:10:00,28.17,28.2,28.16,28.2,49118.0,22.6762,22.7004,22.6682,22.7004,49118.0
2016-02-12 10:15:00,28.21,28.36,28.21,28.35,37802.0,22.7084,22.8292,22.7084,22.8211,37802.0
2016-02-12 10:20:00,28.35,28.39,28.33,28.36,25782.0,22.8211,22.8533,22.805,22.8292,25782.0
2016-02-12 10:25:00,28.36,28.4,28.34,28.38,28200.0,22.8292,22.8614,22.8131,22.8453,28200.0
2016-02-12 10:30:00,28.39,28.49,28.39,28.47,28562.0,22.8533,22.9338,22.8533,22.9177,28562.0
2016-02-12 10:35:00,28.46,28.48,28.43,28.45,37812.0,22.9097,22.9258,22.8855,22.9016,37812.0
2016-02-12 10:40:00,28.45,28.45,28.39,28.43,44436.0,22.9016,22.9016,22.8533,22.8855,44436.0
2016-02-12 10:45:00,28.42,28.43,28.38,28.4,48326.0,22.8775,22.8855,22.8453,22.8614,48326.0
2016-02-12 10:50:00,28.41,28.43,28.41,28.43,45072.0,22.8694,22.8855,22.8694,22.8855,45072.0
2016-02-12 10:55:00,28.43,28.44,28.36,28.38,72604.0,22.8855,22.8936,22.8292,22.8453,72604.0
2016-02-12 11:00:00,28.38,28.45,28.38,28.43,35168.0,22.8453,22.9016,22.8453,22.8855,35168.0
2016-02-12 11:05:00,28.42,28.5,28.42,28.5,32592.0,22.8775,22.9419,22.8775,22.9419,32592.0
2016-02-12 11:10:00,28.5,28.54,28.49,28.54,75768.0,22.9419,22.9741,22.9338,22.9741,75768.0
2016-02-12 11:15:00,28.54,28.6,28.54,28.55,43692.0,22.9741,23.0224,22.9741,22.9821,43692.0
2016-02-12 11:20:00,28.55,28.59,28.54,28.58,40602.0,22.9821,23.0143,22.9741,23.0063,40602.0
2016-02-12 11:25:00,28.58,28.6,28.56,28.58,27558.0,23.0063,23.0224,22.9902,23.0063,27558.0
2016-02-12 11:30:00,28.59,28.65,28.58,28.63,48748.0,23.0143,23.0626,23.0063,23.0465,48748.0
2016-02-12 11:35:00,28.64,28.64,28.55,28.55,24772.0,23.0546,23.0546,22.9821,22.9821,24772.0
2016-02-12 11:40:00,28.55,28.59,28.5,28.5,73762.0,22.9821,23.0143,22.9419,22.9419,73762.0
2016-02-12 11:45:00,28.5,28.59,28.5,28.58,41196.0,22.9419,23.0143,22.9419,23.0063,41196.0
2016-02-12 11:50:00,28.58,28.59,28.53,28.55,30014.0,23.0063,23.0143,22.966,22.9821,30014.0
2016-02-12 11:55:00,28.55,28.56,28.53,28.56,31702.0,22.9821,22.9902,22.966,22.9902,31702.0
2016-02-12 12:00:00,28.55,28.58,28.53,28.55,56480.0,22.9821,23.0063,22.966,22.9821,56480.0
2016-02-12 12:05:00,28.56,28.57,28.52,28.53,75556.0,22.9902,22.9982,22.958,22.966,75556.0
2016-02-12 12:10:00,28.52,28.58,28.52,28.56,26610.0,22.958,23.0063,22.958,22.9902,26610.0
2016-02-12 12:15:00,28.56,28.57,28.54,28.55,37144.0,22.9902,22.9982,22.9741,22.9821,37144.0
2016-02-12 12:20:00,28.55,28.58,28.54,28.58,34610.0,22.9821,23.0063,22.9741,23.0063,34610.0
2016-02-12 12:25:00,28.58,28.61,28.58,28.58,30238.0,23.0063,23.0304,23.0063,23.0063,30238.0
2016-02-12 12:30:00,28.58,28.65,28.58,28.65,26990.0,23.0063,23.0626,23.0063,23.0626,26990.0
2016-02-12 12:35:00,28.65,28.66,28.6,28.65,32298.0,23.0626,23.0707,23.0224,23.0626,32298.0
2016-02-12 12:40:00,28.65,28.67,28.64,28.66,22914.0,23.0626,23.0787,23.0546,23.0707,22914.0
2016-02-12 12:45:00,28.66,28.67,28.62,28.65,25398.0,23.0707,23.0787,23.0385,23.0626,25398.0
2016-02-12 12:50:00,28.65,28.66,28.62,28.64,31660.0,23.0626,23.0707,23.0385,23.0546,31660.0
2016-02-12 12:55:00,28.64,28.65,28.61,28.63,27948.0,23.0546,23.0626,23.0304,23.0465,27948.0
2016-02-12 13:00:00,28.63,28.68,28.63,28.67,36692.0,23.0465,23.0868,23.0465,23.0787,36692.0
2016-02-12 13:05:00,28.67,28.67,28.61,28.64,39730.0,23.0787,23.0787,23.0304,23.0546,39730.0
2016-02-12 13:10:00,28.64,28.67,28.63,28.64,43608.0,23.0546,23.0787,23.0465,23.0546,43608.0
2016-02-12 13:15:00,28.63,28.64,28.57,28.58,31442.0,23.0465,23.0546,22.9982,23.0063,31442.0
2016-02-12 13:20:00,28.58,28.59,28.56,28.57,25474.0,23.0063,23.0143,22.9902,22.9982,25474.0
2016-02-12 13:25:00,28.57,28.59,28.54,28.57,41042.0,22.9982,23.0143,22.9741,22.9982,41042.0
2016-02-12 13:30:00,28.57,28.59,28.53,28.55,27392.0,22.9982,23.0143,22.966,22.9821,27392.0
2016-02-12 13:35:00,28.55,28.57,28.51,28.51,43276.0,22.9821,22.9982,22.9499,22.9499,43276.0
2016-02-12 13:40:00,28.51,28.55,28.5,28.54,27058.0,22.9499,22.9821,22.9419,22.9741,27058.0
2016-02-12 13:45:00,28.55,28.56,28.52,28.52,49578.0,22.9821,22.9902,22.958,22.958,49578.0
2016-02-12 13:50:00,28.52,28.53,28.5,28.5,25320.0,22.958,22.966,22.9419,22.9419,25320.0
2016-02-12 13:55:00,28.5,28.53,28.48,28.53,34584.0,22.9419,22.966,22.9258,22.966,34584.0
2016-02-12 14:00:00,28.53,28.54,28.52,28.53,46536.0,22.966,22.9741,22.958,22.966,46536.0
2016-02-12 14:05:00,28.53,28.55,28.52,28.55,70022.0,22.966,22.9821,22.958,22.9821,70022.0
2016-02-12 14:10:00,28.55,28.55,28.52,28.54,89176.0,22.9821,22.9821,22.958,22.9741,89176.0
2016-02-12 14:15:00,28.54,28.56,28.52,28.52,88710.0,22.9741,22.9902,22.958,22.958,88710.0
2016-02-12 14:20:00,28.52,28.54,28.5,28.54,30468.0,22.958,22.9741,22.9419,22.9741,30468.0
2016-02-12 14:25:00,28.54,28.57,28.53,28.55,33402.0,22.9741,22.9982,22.966,22.9821,33402.0
2016-02-12 14:30:00,28.55,28.6,28.55,28.6,36570.0,22.9821,23.0224,22.9821,23.0224,36570.0
2016-02-12 14:35:00,28.6,28.61,28.56,28.57,38902.0,23.0224,23.0304,22.9902,22.9982,38902.0
2016-02-12 14:40:00,28.58,28.59,28.55,28.59,30744.0,23.0063,23.0143,22.9821,23.0143,30744.0
2016-02-12 14:45:00,28.6,28.61,28.58,28.59,40798.0,23.0224,23.0304,23.0063,23.0143,40798.0
2016-02-12 14:50:00,28.59,28.61,28.58,28.61,43134.0,23.0143,23.0304,23.0063,23.0304,43134.0
2016-02-12 14:55:00,28.6,28.62,28.6,28.6,31998.0,23.0224,23.0385,23.0224,23.0224,31998.0
2016-02-12 15:00:00,28.6,28.61,28.58,28.61,34908.0,23.0224,23.0304,23.0063,23.0304,34908.0
2016-02-12 15:05:00,28.61,28.64,28.6,28.63,43162.0,23.0304,23.0546,23.0224,23.0465,43162.0
2016-02-12 15:10:00,28.63,28.66,28.63,28.65,34602.0,23.0465,23.0707,23.0465,23.0626,34602.0
2016-02-12 15:15:00,28.65,28.68,28.65,28.66,46546.0,23.0626,23.0868,23.0626,23.0707,46546.0
2016-02-12 15:20:00,28.66,28.69,28.63,28.67,57154.0,23.0707,23.0948,23.0465,23.0787,57154.0
2016-02-12 15:25:00,28.67,28.67,28.63,28.66,54374.0,23.0787,23.0787,23.0465,23.0707,54374.0
2016-02-12 15:30:00,28.66,28.66,28.59,28.6,47276.0,23.0707,23.0707,23.0143,23.0224,47276.0
2016-02-12 15:35:00,28.6,28.62,28.59,28.6,41194.0,23.0224,23.0385,23.0143,23.0224,41194.0
2016-02-12 15:40:00,28.6,28.66,28.6,28.63,127650.0,23.0224,23.0707,23.0224,23.0465,127650.0
2016-02-12 15:45:00,28.63,28.67,28.63,28.65,126052.0,23.0465,23.0787,23.0465,23.0626,126052.0
2016-02-12 15:50:00,28.65,28.67,28.63,28.67,135194.0,23.0626,23.0787,23.0465,23.0787,135194.0
2016-02-12 15:55:00,28.67,28.68,28.64,28.66,461436.0,23.0787,23.0868,23.0546,23.0707,461436.0
2016-02-16 09:30:00,29.05,29.11,28.91,28.91,132598.0,23.3846,23.4329,23.2719,23.2719,132598.0
2016-02-16 09:35:00,28.92,28.95,28.88,28.9,30354.0,23.28,23.3041,23.2478,23.2639,30354.0
2016-02-16 09:40:00,28.91,28.99,28.87,28.96,27582.0,23.2719,23.3363,23.2397,23.3122,27582.0
2016-02-16 09:45:00,28.95,28.97,28.79,28.79,75722.0,23.3041,23.3202,23.1753,23.1753,75722.0
2016-02-16 09:50:00,28.79,28.8,28.68,28.72,45274.0,23.1753,23.1834,23.0868,23.119,45274.0
2016-02-16 09:55:00,28.7,28.85,28.7,28.83,54176.0,23.1029,23.2236,23.1029,23.2075,54176.0
2016-02-16 10:00:00,28.84,28.9,28.74,28.74,43366.0,23.2156,23.2639,23.1351,23.1351,43366.0
2016-02-16 10:05:00,28.75,28.77,28.7,28.77,57364.0,23.1431,23.1592,23.1029,23.1592,57364.0
2016-02-16 10:10:00,28.77,28.8,28.73,28.78,58386.0,23.1592,23.1834,23.127,23.1673,58386.0
2016-02-16 10:15:00,28.78,28.83,28.77,28.79,32090.0,23.1673,23.2075,23.1592,23.1753,32090.0
2016-02-16 10:20:00,28.79,28.82,28.73,28.82,47522.0,23.1753,23.1995,23.127,23.1995,47522.0
2016-02-16 10:25:00,28.83,28.83,28.75,28.8,16070.0,23.2075,23.2075,23.1431,23.1834,16070.0
2016-02-16 10:30:00,28.79,28.83,28.75,28.79,89280.0,23.1753,23.2075,23.1431,23.1753,89280.0
2016-02-16 10:35:00,28.78,28.82,28.77,28.79,30564.0,23.1673,23.1995,23.1592,23.1753,30564.0
2016-02-16 10:40:00,28.79,28.88,28.79,28.88,13956.0,23.1753,23.2478,23.1753,23.2478,13956.0
2016-02-16 10:45:00,28.86,28.88,28.84,28.86,11120.0,23.2317,23.2478,23.2156,23.2317,11120.0
2016-02-16 10:50:00,28.85,28.88,28.84,28.84,14908.0,23.2236,23.2478,23.2156,23.2156,14908.0
2016-02-16 10:55:00,28.84,28.86,28.83,28.85,22968.0,23.2156,23.2317,23.2075,23.2236,22968.0
2016-02-16 11:00:00,28.85,28.88,28.84,28.85,18998.0,23.2236,23.2478,23.2156,23.2236,18998.0
2016-02-16 11:05:00,28.85,28.85,28.79,28.79,31358.0,23.2236,23.2236,23.1753,23.1753,31358.0
2016-02-16 11:10:00,28.79,28.8,28.75,28.77,39038.0,23.1753,23.1834,23.1431,23.1592,39038.0
2016-02-16 11:15:00,28.78,28.81,28.75,28.81,48296.0,23.1673,23.1914,23.1431,23.1914,48296.0
2016-02-16 11:20:00,28.8,28.84,28.79,28.83,15040.0,23.1834,23.2156,23.1753,23.2075,15040.0
2016-02-16 11:25:00,28.84,28.88,28.84,28.87,20796.0,23.2156,23.2478,23.2156,23.2397,20796.0
2016-02-16 11:30:00,28.86,28.92,28.86,28.92,19172.0,23.2317,23.28,23.2317,23.28,19172.0
2016-02-16 11:35:00,28.92,28.92,28.89,28.9,20400.0,23.28,23.28,23.2558,23.2639,20400.0
2016-02-16 11:40:00,28.9,28.93,28.9,28.93,58966.0,23.2639,23.288,23.2639,23.288,58966.0
2016-02-16 11:45:00,28.93,28.95,28.91,28.94,22836.0,23.288,23.3041,23.2719,23.2961,22836.0
2016-02-16 11:50:00,28.95,28.97,28.93,28.97,17582.0,23.3041,23.3202,23.288,23.3202,17582.0
2016-02-16 11:55:00,28.97,29.02,28.96,29.02,24282.0,23.3202,23.3605,23.3122,23.3605,24282.0
2016-02-16 12:00:00,29.02,29.06,29.0,29.05,30446.0,23.3605,23.3927,23.3444,23.3846,30446.0
2016-02-16 12:05:00,29.06,29.07,29.02,29.03,12908.0,23.3927,23.4007,23.3605,23.3685,12908.0
2016-02-16 12:10:00,29.04,29.05,29.01,29.04,18802.0,23.3766,23.3846,23.3524,23.3766,18802.0
2016-02-16 12:15:00,29.04,29.09,29.04,29.08,31370.0,23.3766,23.4168,23.3766,23.4088,31370.0
2016-02-16 12:20:00,29.07,29.11,29.05,29.09,20214.0,23.4007,23.4329,23.3846,23.4168,20214.0
2016-02-16 12:25:00,29.09,29.12,29.08,29.11,22944.0,23.4168,23.441,23.4088,23.4329,22944.0
2016-02-16 12:30:00,29.11,29.12,29.05,29.05,21526.0,23.4329,23.441,23.3846,23.3846,21526.0
2016-02-16 12:35:00,29.05,29.07,29.05,29.05,21698.0,23.3846,23.4007,23.3846,23.3846,21698.0
2016-02-16 12:40:00,29.05,29.05,29.0,29.01,61196.0,23.3846,23.3846,23.3444,23.3524,61196.0
2016-02-16 12:45:00,29.01,29.04,29.01,29.03,22374.0,23.3524,23.3766,23.3524,23.3685,22374.0
2016-02-16 12:50:00,29.02,29.06,29.0,29.06,14400.0,23.3605,23.3927,23.3444,23.3927,14400.0
2016-02-16 12:55:00,29.05,29.08,29.04,29.07,22374.0,23.3846,23.4088,23.3766,23.4007,22374.0
2016-02-16 13:00:00,29.07,29.1,29.06,29.1,21588.0,23.4007,23.4249,23.3927,23.4249,21588.0
2016-02-16 13:05:00,29.1,29.11,29.07,29.09,30410.0,23.4249,23.4329,23.4007,23.4168,30410.0
2016-02-16 13:10:00,29.09,29.12,29.08,29.1,41698.0,23.4168,23.441,23.4088,23.4249,41698.0
2016-02-16 13:15:00,29.1,29.14,29.09,29.13,30122.0,23.4249,23.4571,23.4168,23.449,30122.0
2016-02-16 13:20:00,29.13,29.14,29.11,29.14,18126.0,23.449,23.4571,23.4329,23.4571,18126.0
2016-02-16 13:25:00,29.14,29.18,29.14,29.17,22392.0,23.4571,23.4893,23.4571,23.4812,22392.0
2016-02-16 13:30:00,29.17,29.18,29.13,29.13,19500.0,23.4812,23.4893,23.449,23.449,19500.0
2016-02-16 13:35:00,29.12,29.13,29.09,29.1,19730.0,23.441,23.449,23.4168,23.4249,19730.0
2016-02-16 13:40:00,29.1,29.11,29.08,29.08,16072.0,23.4249,23.4329,23.4088,23.4088,16072.0
2016-02-16 13:45:00,29.07,29.09,29.06,29.06,16256.0,23.4007,23.4168,23.3927,23.3927,16256.0
2016-02-16 13:50:00,29.07,29.1,29.06,29.08,22860.0,23.4007,23.4249,23.3927,23.4088,22860.0
2016-02-16 13:55:00,29.08,29.1,29.06,29.06,28974.0,23.4088,23.4249,23.3927,23.3927,28974.0
2016-02-16 14:00:00,29.06,29.09,29.06,29.08,29176.0,23.3927,23.4168,23.3927,23.4088,29176.0
2016-02-16 14:05:00,29.08,29.1,29.07,29.08,22220.0,23.4088,23.4249,23.4007,23.4088,22220.0
2016-02-16 14:10:00,29.07,29.12,29.07,29.1,92814.0,23.4007,23.441,23.4007,23.4249,92814.0
2016-02-16 14:15:00,29.09,29.14,29.09,29.12,49228.0,23.4168,23.4571,23.4168,23.441,49228.0
2016-02-16 14:20:00,29.13,29.13,29.1,29.1,39276.0,23.449,23.449,23.4249,23.4249,39276.0
2016-02-16 14:25:00,29.11,29.12,29.09,29.11,36528.0,23.4329,23.441,23.4168,23.4329,36528.0
2016-02-16 14:30:00,29.12,29.15,29.11,29.14,45180.0,23.441,23.4651,23.4329,23.4571,45180.0
2016-02-16 14:35:00,29.14,29.15,29.1,29.1,47304.0,23.4571,23.4651,23.4249,23.4249,47304.0
2016-02-16 14:40:00,29.1,29.11,29.1,29.11,28532.0,23.4249,23.4329,23.4249,23.4329,28532.0
2016-02-16 14:45:00,29.11,29.11,29.07,29.08,38570.0,23.4329,23.4329,23.4007,23.4088,38570.0
2016-02-16 14:50:00,29.08,29.11,29.08,29.09,19902.0,23.4088,23.4329,23.4088,23.4168,19902.0
2016-02-16 14:55:00,29.09,29.11,29.08,29.11,32346.0,23.4168,23.4329,23.4088,23.4329,32346.0
2016-02-16 15:00:00,29.1,29.11,29.1,29.11,43478.0,23.4249,23.4329,23.4249,23.4329,43478.0
2016-02-16 15:05:00,29.11,29.11,29.06,29.08,37750.0,23.4329,23.4329,23.3927,23.4088,37750.0
2016-02-16 15:10:00,29.08,29.13,29.08,29.12,43398.0,23.4088,23.449,23.4088,23.441,43398.0
2016-02-16 15:15:00,29.11,29.15,29.11,29.15,40246.0,23.4329,23.4651,23.4329,23.4651,40246.0
2016-02-16 15:20:00,29.15,29.15,29.11,29.12,48076.0,23.4651,23.4651,23.4329,23.441,48076.0
2016-02-16 15:25:00,29.11,29.13,29.11,29.13,83670.0,23.4329,23.449,23.4329,23.449,83670.0
2016-02-16 15:30:00,29.13,29.13,29.08,29.09,71290.0,23.449,23.449,23.4088,23.4168,71290.0
2016-02-16 15:35:00,29.09,29.09,29.07,29.08,72780.0,23.4168,23.4168,23.4007,23.4088,72780.0
2016-02-16 15:40:00,29.08,29.1,29.07,29.09,114684.0,23.4088,23.4249,23.4007,23.4168,114684.0
2016-02-16 15:45:00,29.09,29.09,29.06,29.07,189332.0,23.4168,23.4168,23.3927,23.4007,189332.0
2016-02-16 15:50:00,29.07,29.08,29.06,29.08,180142.0,23.4007,23.4088,23.3927,23.4088,180142.0
2016-02-16 15:55:00,29.08,29.08,29.05,29.07,474808.0,23.4088,23.4088,23.3846,23.4007,474808.0
2016-02-17 09:30:00,29.37,29.46,29.35,29.46,123934.0,23.6422,23.7147,23.6261,23.7147,123934.0
2016-02-17 09:35:00,29.46,29.53,29.44,29.51,47232.0,23.7147,23.771,23.6986,23.7549,47232.0
2016-02-17 09:40:00,29.5,29.53,29.41,29.42,53994.0,23.7469,23.771,23.6744,23.6825,53994.0
2016-02-17 09:45:00,29.44,29.44,29.39,29.41,30932.0,23.6986,23.6986,23.6583,23.6744,30932.0
2016-02-17 09:50:00,29.41,29.48,29.39,29.46,30262.0,23.6744,23.7308,23.6583,23.7147,30262.0
2016-02-17 09:55:00,29.48,29.48,29.42,29.42,31396.0,23.7308,23.7308,23.6825,23.6825,31396.0
2016-02-17 10:00:00,29.43,29.48,29.43,29.43,21258.0,23.6905,23.7308,23.6905,23.6905,21258.0
2016-02-17 10:05:00,29.45,29.48,29.43,29.43,49668.0,23.7066,23.7308,23.6905,23.6905,49668.0
2016-02-17 10:10:00,29.45,29.5,29.45,29.48,29196.0,23.7066,23.7469,23.7066,23.7308,29196.0
2016-02-17 10:15:00,29.47,29.48,29.43,29.48,24244.0,23.7227,23.7308,23.6905,23.7308,24244.0
2016-02-17 10:20:00,29.47,29.48,29.43,29.43,15520.0,23.7227,23.7308,23.6905,23.6905,15520.0
2016-02-17 10:25:00,29.43,29.5,29.42,29.49,38030.0,23.6905,23.7469,23.6825,23.7388,38030.0
2016-02-17 10:30:00,29.49,29.53,29.47,29.51,54064.0,23.7388,23.771,23.7227,23.7549,54064.0
2016-02-17 10:35:00,29.5,29.51,29.46,29.49,54860.0,23.7469,23.7549,23.7147,23.7388,54860.0
2016-02-17 10:40:00,29.48,29.53,29.48,29.52,43834.0,23.7308,23.771,23.7308,23.763,43834.0
2016-02-17 10:45:00,29.53,29.55,29.52,29.55,20432.0,23.771,23.7871,23.763,23.7871,20432.0
2016-02-17 10:50:00,29.56,29.56,29.53,29.55,17462.0,23.7952,23.7952,23.771,23.7871,17462.0
2016-02-17 10:55:00,29.55,29.6,29.55,29.6,39798.0,23.7871,23.8274,23.7871,23.8274,39798.0
2016-02-17 11:00:00,29.59,29.61,29.59,29.59,55238.0,23.8193,23.8354,23.8193,23.8193,55238.0
2016-02-17 11:05:00,29.6,29.62,29.59,29.61,40550.0,23.8274,23.8435,23.8193,23.8354,40550.0
2016-02-17 11:10:00,29.61,29.61,29.58,29.59,61326.0,23.8354,23.8354,23.8113,23.8193,61326.0
2016-02-17 11:15:00,29.6,29.61,29.59,29.61,40888.0,23.8274,23.8354,23.8193,23.8354,40888.0
2016-02-17 11:20:00,29.61,29.61,29.58,29.59,40716.0,23.8354,23.8354,23.8113,23.8193,40716.0
2016-02-17 11:25:00,29.59,29.61,29.58,29.6,42808.0,23.8193,23.8354,23.8113,23.8274,42808.0
2016-02-17 11:30:00,29.6,29.62,29.6,29.61,18606.0,23.8274,23.8435,23.8274,23.8354,18606.0
2016-02-17 11:35:00,29.62,29.63,29.59,29.63,37746.0,23.8435,23.8515,23.8193,23.8515,37746.0
2016-02-17 11:40:00,29.63,29.65,29.61,29.64,46884.0,23.8515,23.8676,23.8354,23.8596,46884.0
2016-02-17 11:45:00,29.64,29.65,29.6,29.62,37728.0,23.8596,23.8676,23.8274,23.8435,37728.0
2016-02-17 11:50:00,29.62,29.64,29.61,29.64,38374.0,23.8435,23.8596,23.8354,23.8596,38374.0
2016-02-17 11:55:00,29.63,29.65,29.62,29.64,24488.0,23.8515,23.8676,23.8435,23.8596,24488.0
2016-02-17 12:00:00,29.64,29.65,29.63,29.63,26300.0,23.8596,23.8676,23.8515,23.8515,26300.0
2016-02-17 12:05:00,29.63,29.66,29.63,29.65,28568.0,23.8515,23.8757,23.8515,23.8676,28568.0
2016-02-17 12:10:00,29.65,29.66,29.63,29.66,33544.0,23.8676,23.8757,23.8515,23.8757,33544.0
2016-02-17 12:15:00,29.65,29.67,29.64,29.66,28802.0,23.8676,23.8837,23.8596,23.8757,28802.0
2016-02-17 12:20:00,29.66,29.67,29.64,29.65,20656.0,23.8757,23.8837,23.8596,23.8676,20656.0
2016-02-17 12:25:00,29.65,29.66,29.64,29.65,21460.0,23.8676,23.8757,23.8596,23.8676,21460.0
2016-02-17 12:30:00,29.65,29.68,29.65,29.67,31668.0,23.8676,23.8918,23.8676,23.8837,31668.0
2016-02-17 12:35:00,29.67,29.68,29.66,29.67,19310.0,23.8837,23.8918,23.8757,23.8837,19310.0
2016-02-17 12:40:00,29.67,29.68,29.66,29.66,27298.0,23.8837,23.8918,23.8757,23.8757,27298.0
2016-02-17 12:45:00,29.66,29.68,29.65,29.65,24062.0,23.8757,23.8918,23.8676,23.8676,24062.0
2016-02-17 12:50:00,29.65,29.65,29.61,29.63,17168.0,23.8676,23.8676,23.8354,23.8515,17168.0
2016-02-17 12:55:00,29.63,29.63,29.61,29.63,17206.0,23.8515,23.8515,23.8354,23.8515,17206.0
2016-02-17 13:00:00,29.63,29.64,29.6,29.61,21552.0,23.8515,23.8596,23.8274,23.8354,21552.0
2016-02-17 13:05:00,29.61,29.63,29.6,29.63,22078.0,23.8354,23.8515,23.8274,23.8515,22078.0
2016-02-17 13:10:00,29.63,29.63,29.61,29.61,15136.0,23.8515,23.8515,23.8354,23.8354,15136.0
2016-02-17 13:15:00,29.61,29.62,29.6,29.6,12526.0,23.8354,23.8435,23.8274,23.8274,12526.0
2016-02-17 13:20:00,29.61,29.61,29.57,29.57,21440.0,23.8354,23.8354,23.8032,23.8032,21440.0
2016-02-17 13:25:00,29.58,29.59,29.56,29.58,20644.0,23.8113,23.8193,23.7952,23.8113,20644.0
2016-02-17 13:30:00,29.58,29.59,29.56,29.58,22436.0,23.8113,23.8193,23.7952,23.8113,22436.0
2016-02-17 13:35:00,29.58,29.58,29.56,29.56,17420.0,23.8113,23.8113,23.7952,23.7952,17420.0
2016-02-17 13:40:00,29.56,29.58,29.56,29.58,17326.0,23.7952,23.8113,23.7952,23.8113,17326.0
2016-02-17 13:45:00,29.57,29.59,29.56,29.59,26446.0,23.8032,23.8193,23.7952,23.8193,26446.0
2016-02-17 13:50:00,29.59,29.61,29.58,29.6,21250.0,23.8193,23.8354,23.8113,23.8274,21250.0
2016-02-17 13:55:00,29.6,29.6,29.58,29.58,13700.0,23.8274,23.8274,23.8113,23.8113,13700.0
2016-02-17 14:00:00,29.58,29.59,29.55,29.57,34540.0,23.8113,23.8193,23.7871,23.8032,34540.0
2016-02-17 14:05:00,29.58,29.61,29.56,29.6,28236.0,23.8113,23.8354,23.7952,23.8274,28236.0
2016-02-17 14:10:00,29.6,29.61,29.59,29.6,67258.0,23.8274,23.8354,23.8193,23.8274,67258.0
2016-02-17 14:15:00,29.59,29.63,29.59,29.63,51266.0,23.8193,23.8515,23.8193,23.8515,51266.0
2016-02-17 14:20:00,29.62,29.65,29.62,29.65,42192.0,23.8435,23.8676,23.8435,23.8676,42192.0
2016-02-17 14:25:00,29.64,29.66,29.64,29.66,29806.0,23.8596,23.8757,23.8596,23.8757,29806.0
2016-02-17 14:30:00,29.66,29.67,29.64,29.65,67042.0,23.8757,23.8837,23.8596,23.8676,67042.0
2016-02-17 14:35:00,29.65,29.66,29.63,29.63,49690.0,23.8676,23.8757,23.8515,23.8515,49690.0
2016-02-17 14:40:00,29.63,29.65,29.62,29.64,31024.0,23.8515,23.8676,23.8435,23.8596,31024.0
2016-02-17 14:45:00,29.65,29.66,29.63,29.64,25712.0,23.8676,23.8757,23.8515,23.8596,25712.0
2016-02-17 14:50:00,29.63,29.63,29.6,29.61,32374.0,23.8515,23.8515,23.8274,23.8354,32374.0
2016-02-17 14:55:00,29.61,29.61,29.57,29.58,24694.0,23.8354,23.8354,23.8032,23.8113,24694.0
2016-02-17 15:00:00,29.58,29.61,29.58,29.61,28238.0,23.8113,23.8354,23.8113,23.8354,28238.0
2016-02-17 15:05:00,29.61,29.63,29.6,29.61,20690.0,23.8354,23.8515,23.8274,23.8354,20690.0
2016-02-17 15:10:00,29.61,29.64,29.61,29.64,45298.0,23.8354,23.8596,23.8354,23.8596,45298.0
2016-02-17 15:15:00,29.64,29.64,29.61,29.61,49810.0,23.8596,23.8596,23.8354,23.8354,49810.0
2016-02-17 15:20:00,29.61,29.62,29.58,29.58,41666.0,23.8354,23.8435,23.8113,23.8113,41666.0
2016-02-17 15:25:00,29.58,29.61,29.58,29.61,40816.0,23.8113,23.8354,23.8113,23.8354,40816.0
2016-02-17 15:30:00,29.61,29.61,29.58,29.58,76894.0,23.8354,23.8354,23.8113,23.8113,76894.0
2016-02-17 15:35:00,29.58,29.59,29.54,29.59,91834.0,23.8113,23.8193,23.7791,23.8193,91834.0
2016-02-17 15:40:00,29.59,29.59,29.56,29.57,59094.0,23.8193,23.8193,23.7952,23.8032,59094.0
2016-02-17 15:45:00,29.57,29.58,29.55,29.55,122696.0,23.8032,23.8113,23.7871,23.7871,122696.0
2016-02-17 15:50:00,29.55,29.57,29.54,29.54,157102.0,23.7871,23.8032,23.7791,23.7791,157102.0
2016-02-17 15:55:00,29.54,29.56,29.5,29.54,544432.0,23.7791,23.7952,23.7469,23.7791,544432.0
2016-02-18 09:30:00,29.62,29.68,29.54,29.62,71946.0,23.8435,23.8918,23.7791,23.8435,71946.0
2016-02-18 09:35:00,29.61,29.62,29.5,29.5,39972.0,23.8354,23.8435,23.7469,23.7469,39972.0
2016-02-18 09:40:00,29.5,29.56,29.5,29.53,67236.0,23.7469,23.7952,23.7469,23.771,67236.0
2016-02-18 09:45:00,29.54,29.6,29.53,29.57,34462.0,23.7791,23.8274,23.771,23.8032,34462.0
2016-02-18 09:50:00,29.57,29.65,29.57,29.64,17736.0,23.8032,23.8676,23.8032,23.8596,17736.0
2016-02-18 09:55:00,29.63,29.66,29.58,29.59,16676.0,23.8515,23.8757,23.8113,23.8193,16676.0
2016-02-18 10:00:00,29.58,29.6,29.55,29.6,35572.0,23.8113,23.8274,23.7871,23.8274,35572.0
2016-02-18 10:05:00,29.6,29.61,29.57,29.57,43966.0,23.8274,23.8354,23.8032,23.8032,43966.0
2016-02-18 10:10:00,29.57,29.6,29.57,29.6,22892.0,23.8032,23.8274,23.8032,23.8274,22892.0
2016-02-18 10:15:00,29.6,29.64,29.6,29.64,24710.0,23.8274,23.8596,23.8274,23.8596,24710.0
2016-02-18 10:20:00,29.63,29.66,29.6,29.66,49612.0,23.8515,23.8757,23.8274,23.8757,49612.0
2016-02-18 10:25:00,29.67,29.71,29.67,29.69,27874.0,23.8837,23.9159,23.8837,23.8998,27874.0
2016-02-18 10:30:00,29.7,29.7,29.64,29.66,24856.0,23.9079,23.9079,23.8596,23.8757,24856.0
2016-02-18 10:35:00,29.66,29.68,29.65,29.68,23344.0,23.8757,23.8918,23.8676,23.8918,23344.0
2016-02-18 10:40:00,29.68,29.7,29.66,29.67,24930.0,23.8918,23.9079,23.8757,23.8837,24930.0
2016-02-18 10:45:00,29.67,29.68,29.58,29.58,38486.0,23.8837,23.8918,23.8113,23.8113,38486.0
2016-02-18 10:50:00,29.58,29.6,29.57,29.58,24490.0,23.8113,23.8274,23.8032,23.8113,24490.0
2016-02-18 10:55:00,29.57,29.63,29.56,29.61,37828.0,23.8032,23.8515,23.7952,23.8354,37828.0
2016-02-18 11:00:00,29.61,29.61,29.55,29.56,45392.0,23.8354,23.8354,23.7871,23.7952,45392.0
2016-02-18 11:05:00,29.55,29.56,29.48,29.5,61890.0,23.7871,23.7952,23.7308,23.7469,61890.0
2016-02-18 11:10:00,29.5,29.54,29.43,29.45,83836.0,23.7469,23.7791,23.6905,23.7066,83836.0
2016-02-18 11:15:00,29.45,29.46,29.41,29.41,58094.0,23.7066,23.7147,23.6744,23.6744,58094.0
2016-02-18 11:20:00,29.42,29.46,29.41,29.45,102202.0,23.6825,23.7147,23.6744,23.7066,102202.0
2016-02-18 11:25:00,29.43,29.48,29.43,29.48,31746.0,23.6905,23.7308,23.6905,23.7308,31746.0
2016-02-18 11:30:00,29.49,29.54,29.49,29.54,37402.0,23.7388,23.7791,23.7388,23.7791,37402.0
2016-02-18 11:35:00,29.52,29.56,29.52,29.54,25680.0,23.763,23.7952,23.763,23.7791,25680.0
2016-02-18 11:40:00,29.54,29.57,29.54,29.54,31624.0,23.7791,23.8032,23.7791,23.7791,31624.0
2016-02-18 11:45:00,29.55,29.55,29.49,29.5,46232.0,23.7871,23.7871,23.7388,23.7469,46232.0
2016-02-18 11:50:00,29.5,29.55,29.48,29.51,38700.0,23.7469,23.7871,23.7308,23.7549,38700.0
2016-02-18 11:55:00,29.5,29.52,29.48,29.52,20834.0,23.7469,23.763,23.7308,23.763,20834.0
2016-02-18 12:00:00,29.52,29.53,29.48,29.5,30328.0,23.763,23.771,23.7308,23.7469,30328.0
2016-02-18 12:05:00,29.5,29.51,29.47,29.49,20288.0,23.7469,23.7549,23.7227,23.7388,20288.0
2016-02-18 12:10:00,29.49,29.51,29.48,29.48,24242.0,23.7388,23.7549,23.7308,23.7308,24242.0
2016-02-18 12:15:00,29.49,29.53,29.49,29.53,40648.0,23.7388,23.771,23.7388,23.771,40648.0
2016-02-18 12:20:00,29.53,29.55,29.5,29.53,24742.0,23.771,23.7871,23.7469,23.771,24742.0
2016-02-18 12:25:00,29.53,29.57,29.53,29.55,19670.0,23.771,23.8032,23.771,23.7871,19670.0
2016-02-18 12:30:00,29.55,29.57,29.54,29.57,17260.0,23.7871,23.8032,23.7791,23.8032,17260.0
2016-02-18 12:35:00,29.56,29.57,29.53,29.53,17540.0,23.7952,23.8032,23.771,23.771,17540.0
2016-02-18 12:40:00,29.54,29.55,29.51,29.53,19534.0,23.7791,23.7871,23.7549,23.771,19534.0
2016-02-18 12:45:00,29.53,29.55,29.52,29.54,16860.0,23.771,23.7871,23.763,23.7791,16860.0
2016-02-18 12:50:00,29.54,29.56,29.52,29.54,23200.0,23.7791,23.7952,23.763,23.7791,23200.0
2016-02-18 12:55:00,29.55,29.55,29.52,29.52,18860.0,23.7871,23.7871,23.763,23.763,18860.0
2016-02-18 13:00:00,29.52,29.56,29.52,29.55,21984.0,23.763,23.7952,23.763,23.7871,21984.0
2016-02-18 13:05:00,29.55,29.58,29.54,29.56,23884.0,23.7871,23.8113,23.7791,23.7952,23884.0
2016-02-18 13:10:00,29.56,29.57,29.54,29.56,25900.0,23.7952,23.8032,23.7791,23.7952,25900.0
2016-02-18 13:15:00,29.55,29.55,29.5,29.5,19744.0,23.7871,23.7871,23.7469,23.7469,19744.0
2016-02-18 13:20:00,29.5,29.5,29.47,29.49,16988.0,23.7469,23.7469,23.7227,23.7388,16988.0
2016-02-18 13:25:00,29.49,29.5,29.48,29.5,45826.0,23.7388,23.7469,23.7308,23.7469,45826.0
2016-02-18 13:30:00,29.51,29.52,29.49,29.51,22850.0,23.7549,23.763,23.7388,23.7549,22850.0
2016-02-18 13:35:00,29.51,29.52,29.49,29.49,18384.0,23.7549,23.763,23.7388,23.7388,18384.0
2016-02-18 13:40:00,29.49,29.5,29.46,29.46,23456.0,23.7388,23.7469,23.7147,23.7147,23456.0
2016-02-18 13:45:00,29.46,29.47,29.43,29.45,25390.0,23.7147,23.7227,23.6905,23.7066,25390.0
2016-02-18 13:50:00,29.46,29.49,29.46,29.49,17104.0,23.7147,23.7388,23.7147,23.7388,17104.0
2016-02-18 13:55:00,29.49,29.49,29.48,29.48,25956.0,23.7388,23.7388,23.7308,23.7308,25956.0
2016-02-18 14:00:00,29.48,29.5,29.46,29.48,37998.0,23.7308,23.7469,23.7147,23.7308,37998.0
2016-02-18 14:05:00,29.48,29.5,29.47,29.5,40500.0,23.7308,23.7469,23.7227,23.7469,40500.0
2016-02-18 14:10:00,29.5,29.55,29.5,29.54,32276.0,23.7469,23.7871,23.7469,23.7791,32276.0
2016-02-18 14:15:00,29.54,29.56,29.52,29.56,34606.0,23.7791,23.7952,23.763,23.7952,34606.0
2016-02-18 14:20:00,29.56,29.61,29.56,29.61,29742.0,23.7952,23.8354,23.7952,23.8354,29742.0
2016-02-18 14:25:00,29.61,29.63,29.61,29.62,27350.0,23.8354,23.8515,23.8354,23.8435,27350.0
2016-02-18 14:30:00,29.61,29.65,29.61,29.65,28430.0,23.8354,23.8676,23.8354,23.8676,28430.0
2016-02-18 14:35:00,29.65,29.67,29.63,29.65,73706.0,23.8676,23.8837,23.8515,23.8676,73706.0
2016-02-18 14:40:00,29.66,29.67,29.65,29.66,28302.0,23.8757,23.8837,23.8676,23.8757,28302.0
2016-02-18 14:45:00,29.65,29.66,29.61,29.64,31190.0,23.8676,23.8757,23.8354,23.8596,31190.0
2016-02-18 14:50:00,29.64,29.66,29.63,29.63,37594.0,23.8596,23.8757,23.8515,23.8515,37594.0
2016-02-18 14:55:00,29.63,29.66,29.63,29.65,31182.0,23.8515,23.8757,23.8515,23.8676,31182.0
2016-02-18 15:00:00,29.65,29.66,29.64,29.65,35236.0,23.8676,23.8757,23.8596,23.8676,35236.0
2016-02-18 15:05:00,29.65,29.65,29.62,29.64,55244.0,23.8676,23.8676,23.8435,23.8596,55244.0
2016-02-18 15:10:00,29.64,29.65,29.59,29.6,58852.0,23.8596,23.8676,23.8193,23.8274,58852.0
2016-02-18 15:15:00,29.59,29.64,29.59,29.64,42152.0,23.8193,23.8596,23.8193,23.8596,42152.0
2016-02-18 15:20:00,29.64,29.64,29.59,29.6,42856.0,23.8596,23.8596,23.8193,23.8274,42856.0
2016-02-18 15:25:00,29.6,29.61,29.58,29.61,46798.0,23.8274,23.8354,23.8113,23.8354,46798.0
2016-02-18 15:30:00,29.6,29.61,29.59,29.61,46038.0,23.8274,23.8354,23.8193,23.8354,46038.0
2016-02-18 15:35:00,29.61,29.63,29.61,29.63,71000.0,23.8354,23.8515,23.8354,23.8515,71000.0
2016-02-18 15:40:00,29.63,29.63,29.59,29.61,48182.0,23.8515,23.8515,23.8193,23.8354,48182.0
2016-02-18 15:45:00,29.61,29.61,29.59,29.59,90554.0,23.8354,23.8354,23.8193,23.8193,90554.0
2016-02-18 15:50:00,29.59,29.6,29.57,29.6,97342.0,23.8193,23.8274,23.8032,23.8274,97342.0
2016-02-18 15:55:00,29.6,29.61,29.58,29.59,256548.0,23.8274,23.8354,23.8113,23.8193,256548.0
2016-02-19 09:30:00,29.49,29.61,29.33,29.5,314218.0,23.7388,23.8354,23.61,23.7469,314218.0
2016-02-19 09:35:00,29.47,29.5,29.42,29.45,53502.0,23.7227,23.7469,23.6825,23.7066,53502.0
2016-02-19 09:40:00,29.46,29.54,29.45,29.48,81388.0,23.7147,23.7791,23.7066,23.7308,81388.0
2016-02-19 09:45:00,29.48,29.53,29.45,29.45,35386.0,23.7308,23.771,23.7066,23.7066,35386.0
2016-02-19 09:50:00,29.44,29.48,29.43,29.43,66842.0,23.6986,23.7308,23.6905,23.6905,66842.0
2016-02-19 09:55:00,29.44,29.45,29.36,29.37,79864.0,23.6986,23.7066,23.6342,23.6422,79864.0
2016-02-19 10:00:00,29.36,29.36,29.3,29.31,37788.0,23.6342,23.6342,23.5859,23.5939,37788.0
2016-02-19 10:05:00,29.3,29.3,29.27,29.3,42494.0,23.5859,23.5859,23.5617,23.5859,42494.0
2016-02-19 10:10:00,29.3,29.31,29.28,29.28,42374.0,23.5859,23.5939,23.5698,23.5698,42374.0
2016-02-19 10:15:00,29.28,29.36,29.28,29.36,32002.0,23.5698,23.6342,23.5698,23.6342,32002.0
2016-02-19 10:20:00,29.36,29.41,29.36,29.41,21770.0,23.6342,23.6744,23.6342,23.6744,21770.0
2016-02-19 10:25:00,29.41,29.42,29.38,29.39,51534.0,23.6744,23.6825,23.6503,23.6583,51534.0
2016-02-19 10:30:00,29.39,29.46,29.39,29.46,41766.0,23.6583,23.7147,23.6583,23.7147,41766.0
2016-02-19 10:35:00,29.47,29.48,29.43,29.45,49218.0,23.7227,23.7308,23.6905,23.7066,49218.0
2016-02-19 10:40:00,29.44,29.44,29.38,29.38,32980.0,23.6986,23.6986,23.6503,23.6503,32980.0
2016-02-19 10:45:00,29.39,29.41,29.39,29.39,26656.0,23.6583,23.6744,23.6583,23.6583,26656.0
2016-02-19 10:50:00,29.39,29.42,29.38,29.38,27574.0,23.6583,23.6825,23.6503,23.6503,27574.0
2016-02-19 10:55:00,29.38,29.4,29.35,29.35,24496.0,23.6503,23.6664,23.6261,23.6261,24496.0
2016-02-19 11:00:00,29.35,29.35,29.32,29.33,40640.0,23.6261,23.6261,23.602,23.61,40640.0
2016-02-19 11:05:00,29.33,29.33,29.28,29.28,50038.0,23.61,23.61,23.5698,23.5698,50038.0
2016-02-19 11:10:00,29.29,29.3,29.27,29.27,72824.0,23.5778,23.5859,23.5617,23.5617,72824.0
2016-02-19 11:15:00,29.27,29.41,29.27,29.39,63742.0,23.5617,23.6744,23.5617,23.6583,63742.0
2016-02-19 11:20:00,29.4,29.46,29.4,29.44,19436.0,23.6664,23.7147,23.6664,23.6986,19436.0
2016-02-19 11:25:00,29.45,29.51,29.43,29.51,22082.0,23.7066,23.7549,23.6905,23.7549,22082.0
2016-02-19 11:30:00,29.5,29.56,29.5,29.52,23330.0,23.7469,23.7952,23.7469,23.763,23330.0
2016-02-19 11:35:00,29.53,29.53,29.47,29.49,24034.0,23.771,23.771,23.7227,23.7388,24034.0
2016-02-19 11:40:00,29.49,29.56,29.49,29.56,39994.0,23.7388,23.7952,23.7388,23.7952,39994.0
2016-02-19 11:45:00,29.56,29.56,29.48,29.5,35796.0,23.7952,23.7952,23.7308,23.7469,35796.0
2016-02-19 11:50:00,29.5,29.52,29.49,29.51,25266.0,23.7469,23.763,23.7388,23.7549,25266.0
2016-02-19 11:55:00,29.5,29.52,29.48,29.48,46006.0,23.7469,23.763,23.7308,23.7308,46006.0
2016-02-19 12:00:00,29.49,29.52,29.49,29.5,34828.0,23.7388,23.763,23.7388,23.7469,34828.0
2016-02-19 12:05:00,29.5,29.52,29.49,29.51,33188.0,23.7469,23.763,23.7388,23.7549,33188.0
2016-02-19 12:10:00,29.5,29.54,29.5,29.53,36936.0,23.7469,23.7791,23.7469,23.771,36936.0
2016-02-19 12:15:00,29.53,29.53,29.49,29.49,27050.0,23.771,23.771,23.7388,23.7388,27050.0
2016-02-19 12:20:00,29.49,29.49,29.46,29.48,25084.0,23.7388,23.7388,23.7147,23.7308,25084.0
2016-02-19 12:25:00,29.48,29.49,29.46,29.46,22698.0,23.7308,23.7388,23.7147,23.7147,22698.0
2016-02-19 12:30:00,29.46,29.46,29.43,29.43,21626.0,23.7147,23.7147,23.6905,23.6905,21626.0
2016-02-19 12:35:00,29.43,29.44,29.43,29.44,18532.0,23.6905,23.6986,23.6905,23.6986,18532.0
2016-02-19 12:40:00,29.46,29.47,29.44,29.45,24736.0,23.7147,23.7227,23.6986,23.7066,24736.0
2016-02-19 12:45:00,29.45,29.46,29.42,29.42,18422.0,23.7066,23.7147,23.6825,23.6825,18422.0
2016-02-19 12:50:00,29.42,29.45,29.42,29.43,21482.0,23.6825,23.7066,23.6825,23.6905,21482.0
2016-02-19 12:55:00,29.43,29.43,29.41,29.43,25106.0,23.6905,23.6905,23.6744,23.6905,25106.0
2016-02-19 13:00:00,29.42,29.47,29.42,29.45,29262.0,23.6825,23.7227,23.6825,23.7066,29262.0
2016-02-19 13:05:00,29.45,29.46,29.42,29.42,23328.0,23.7066,23.7147,23.6825,23.6825,23328.0
2016-02-19 13:10:00,29.43,29.47,29.43,29.46,16286.0,23.6905,23.7227,23.6905,23.7147,16286.0
2016-02-19 13:15:00,29.47,29.5,29.47,29.49,15038.0,23.7227,23.7469,23.7227,23.7388,15038.0
2016-02-19 13:20:00,29.49,29.5,29.48,29.48,15650.0,23.7388,23.7469,23.7308,23.7308,15650.0
2016-02-19 13:25:00,29.48,29.52,29.48,29.5,30516.0,23.7308,23.763,23.7308,23.7469,30516.0
2016-02-19 13:30:00,29.5,29.54,29.5,29.53,27142.0,23.7469,23.7791,23.7469,23.771,27142.0
2016-02-19 13:35:00,29.53,29.54,29.52,29.53,40276.0,23.771,23.7791,23.763,23.771,40276.0
2016-02-19 13:40:00,29.53,29.54,29.51,29.51,18224.0,23.771,23.7791,23.7549,23.7549,18224.0
2016-02-19 13:45:00,29.51,29.54,29.5,29.54,23314.0,23.7549,23.7791,23.7469,23.7791,23314.0
2016-02-19 13:50:00,29.54,29.54,29.5,29.51,26810.0,23.7791,23.7791,23.7469,23.7549,26810.0
2016-02-19 13:55:00,29.51,29.52,29.5,29.52,17734.0,23.7549,23.763,23.7469,23.763,17734.0
2016-02-19 14:00:00,29.52,29.52,29.48,29.52,45364.0,23.763,23.763,23.7308,23.763,45364.0
2016-02-19 14:05:00,29.52,29.57,29.51,29.56,46570.0,23.763,23.8032,23.7549,23.7952,46570.0
2016-02-19 14:10:00,29.56,29.58,29.55,29.57,22166.0,23.7952,23.8113,23.7871,23.8032,22166.0
2016-02-19 14:15:00,29.58,29.59,29.56,29.59,59948.0,23.8113,23.8193,23.7952,23.8193,59948.0
2016-02-19 14:20:00,29.59,29.6,29.58,29.6,21040.0,23.8193,23.8274,23.8113,23.8274,21040.0
2016-02-19 14:25:00,29.59,29.61,29.57,29.59,57572.0,23.8193,23.8354,23.8032,23.8193,57572.0
2016-02-19 14:30:00,29.59,29.59,29.55,29.55,38098.0,23.8193,23.8193,23.7871,23.7871,38098.0
2016-02-19 14:35:00,29.55,29.56,29.54,29.55,38622.0,23.7871,23.7952,23.7791,23.7871,38622.0
2016-02-19 14:40:00,29.54,29.57,29.54,29.56,49288.0,23.7791,23.8032,23.7791,23.7952,49288.0
2016-02-19 14:45:00,29.57,29.58,29.54,29.56,48144.0,23.8032,23.8113,23.7791,23.7952,48144.0
2016-02-19 14:50:00,29.56,29.57,29.55,29.55,26516.0,23.7952,23.8032,23.7871,23.7871,26516.0
2016-02-19 14:55:00,29.55,29.57,29.55,29.56,36074.0,23.7871,23.8032,23.7871,23.7952,36074.0
2016-02-19 15:00:00,29.56,29.57,29.55,29.57,33388.0,23.7952,23.8032,23.7871,23.8032,33388.0
2016-02-19 15:05:00,29.57,29.6,29.56,29.59,46884.0,23.8032,23.8274,23.7952,23.8193,46884.0
2016-02-19 15:10:00,29.6,29.62,29.58,29.62,42070.0,23.8274,23.8435,23.8113,23.8435,42070.0
2016-02-19 15:15:00,29.62,29.63,29.61,29.61,32262.0,23.8435,23.8515,23.8354,23.8354,32262.0
2016-02-19 15:20:00,29.61,29.61,29.59,29.6,33930.0,23.8354,23.8354,23.8193,23.8274,33930.0
2016-02-19 15:25:00,29.6,29.61,29.59,29.61,42498.0,23.8274,23.8354,23.8193,23.8354,42498.0
2016-02-19 15:30:00,29.61,29.61,29.58,29.59,56934.0,23.8354,23.8354,23.8113,23.8193,56934.0
2016-02-19 15:35:00,29.59,29.62,29.58,29.61,61984.0,23.8193,23.8435,23.8113,23.8354,61984.0
2016-02-19 15:40:00,29.61,29.67,29.61,29.65,79546.0,23.8354,23.8837,23.8354,23.8676,79546.0
2016-02-19 15:45:00,29.65,29.67,29.64,29.67,111442.0,23.8676,23.8837,23.8596,23.8837,111442.0
2016-02-19 15:50:00,29.66,29.67,29.64,29.66,118622.0,23.8757,23.8837,23.8596,23.8757,118622.0
2016-02-19 15:55:00,29.66,29.68,29.63,29.66,475666.0,23.8757,23.8918,23.8515,23.8757,475666.0
2016-02-22 09:30:00,29.91,30.03,29.91,30.0,95218.0,24.0769,24.1735,24.0769,24.1494,95218.0
2016-02-22 09:35:00,30.02,30.02,29.95,29.98,72792.0,24.1655,24.1655,24.1091,24.1333,72792.0
2016-02-22 09:40:00,29.98,30.0,29.94,29.96,37314.0,24.1333,24.1494,24.1011,24.1172,37314.0
2016-02-22 09:45:00,29.97,30.02,29.95,29.95,44996.0,24.1252,24.1655,24.1091,24.1091,44996.0
2016-02-22 09:50:00,29.95,29.97,29.86,29.86,67228.0,24.1091,24.1252,24.0367,24.0367,67228.0
2016-02-22 09:55:00,29.87,29.93,29.86,29.89,41104.0,24.0447,24.093,24.0367,24.0608,41104.0
2016-02-22 10:00:00,29.89,29.96,29.86,29.96,58084.0,24.0608,24.1172,24.0367,24.1172,58084.0
2016-02-22 10:05:00,29.96,29.96,29.84,29.84,70280.0,24.1172,24.1172,24.0206,24.0206,70280.0
2016-02-22 10:10:00,29.84,29.85,29.78,29.84,38538.0,24.0206,24.0286,23.9723,24.0206,38538.0
2016-02-22 10:15:00,29.84,29.84,29.8,29.81,20490.0,24.0206,24.0206,23.9884,23.9964,20490.0
2016-02-22 10:20:00,29.81,29.86,29.8,29.85,51414.0,23.9964,24.0367,23.9884,24.0286,51414.0
2016-02-22 10:25:00,29.84,29.92,29.84,29.89,30932.0,24.0206,24.085,24.0206,24.0608,30932.0
2016-02-22 10:30:00,29.88,29.91,29.88,29.9,24722.0,24.0528,24.0769,24.0528,24.0689,24722.0
2016-02-22 10:35:00,29.9,29.93,29.9,29.91,29276.0,24.0689,24.093,24.0689,24.0769,29276.0
2016-02-22 10:40:00,29.91,29.91,29.85,29.86,31690.0,24.0769,24.0769,24.0286,24.0367,31690.0
2016-02-22 10:45:00,29.86,29.9,29.85,29.88,31100.0,24.0367,24.0689,24.0286,24.0528,31100.0
2016-02-22 10:50:00,29.89,29.89,29.85,29.85,24730.0,24.0608,24.0608,24.0286,24.0286,24730.0
2016-02-22 10:55:00,29.85,29.86,29.84,29.85,29118.0,24.0286,24.0367,24.0206,24.0286,29118.0
2016-02-22 11:00:00,29.84,29.85,29.81,29.81,33526.0,24.0206,24.0286,23.9964,23.9964,33526.0
2016-02-22 11:05:00,29.82,29.82,29.77,29.8,29574.0,24.0045,24.0045,23.9642,23.9884,29574.0
2016-02-22 11:10:00,29.81,29.81,29.75,29.76,25366.0,23.9964,23.9964,23.9481,23.9562,25366.0
2016-02-22 11:15:00,29.75,29.75,29.72,29.74,23010.0,23.9481,23.9481,23.924,23.9401,23010.0
2016-02-22 11:20:00,29.73,29.74,29.73,29.73,22656.0,23.932,23.9401,23.932,23.932,22656.0
2016-02-22 11:25:00,29.72,29.79,29.72,29.78,27584.0,23.924,23.9803,23.924,23.9723,27584.0
2016-02-22 11:30:00,29.78,29.8,29.78,29.8,23948.0,23.9723,23.9884,23.9723,23.9884,23948.0
2016-02-22 11:35:00,29.8,29.8,29.76,29.79,19438.0,23.9884,23.9884,23.9562,23.9803,19438.0
2016-02-22 11:40:00,29.79,29.82,29.77,29.78,28440.0,23.9803,24.0045,23.9642,23.9723,28440.0
2016-02-22 11:45:00,29.78,29.79,29.75,29.77,25134.0,23.9723,23.9803,23.9481,23.9642,25134.0
2016-02-22 11:50:00,29.76,29.78,29.75,29.77,23758.0,23.9562,23.9723,23.9481,23.9642,23758.0
2016-02-22 11:55:00,29.77,29.81,29.77,29.8,22744.0,23.9642,23.9964,23.9642,23.9884,22744.0
2016-02-22 12:00:00,29.8,29.83,29.79,29.82,34912.0,23.9884,24.0125,23.9803,24.0045,34912.0
2016-02-22 12:05:00,29.81,29.82,29.8,29.81,35352.0,23.9964,24.0045,23.9884,23.9964,35352.0
2016-02-22 12:10:00,29.82,29.84,29.81,29.84,24262.0,24.0045,24.0206,23.9964,24.0206,24262.0
2016-02-22 12:15:00,29.84,29.86,29.82,29.86,36984.0,24.0206,24.0367,24.0045,24.0367,36984.0
2016-02-22 12:20:00,29.86,29.87,29.82,29.83,36032.0,24.0367,24.0447,24.0045,24.0125,36032.0
2016-02-22 12:25:00,29.83,29.85,29.82,29.85,23338.0,24.0125,24.0286,24.0045,24.0286,23338.0
2016-02-22 12:30:00,29.84,29.86,29.84,29.85,29626.0,24.0206,24.0367,24.0206,24.0286,29626.0
2016-02-22 12:35:00,29.86,29.91,29.85,29.9,44476.0,24.0367,24.0769,24.0286,24.0689,44476.0
2016-02-22 12:40:00,29.9,29.9,29.85,29.85,30832.0,24.0689,24.0689,24.0286,24.0286,30832.0
2016-02-22 12:45:00,29.85,29.86,29.83,29.85,52184.0,24.0286,24.0367,24.0125,24.0286,52184.0
2016-02-22 12:50:00,29.84,29.85,29.83,29.84,29166.0,24.0206,24.0286,24.0125,24.0206,29166.0
2016-02-22 12:55:00,29.84,29.84,29.82,29.83,28300.0,24.0206,24.0206,24.0045,24.0125,28300.0
2016-02-22 13:00:00,29.83,29.83,29.81,29.81,25762.0,24.0125,24.0125,23.9964,23.9964,25762.0
2016-02-22 13:05:00,29.81,29.82,29.8,29.81,26328.0,23.9964,24.0045,23.9884,23.9964,26328.0
2016-02-22 13:10:00,29.81,29.82,29.8,29.8,23790.0,23.9964,24.0045,23.9884,23.9884,23790.0
2016-02-22 13:15:00,29.8,29.82,29.8,29.81,25260.0,23.9884,24.0045,23.9884,23.9964,25260.0
2016-02-22 13:20:00,29.81,29.83,29.8,29.83,21016.0,23.9964,24.0125,23.9884,24.0125,21016.0
2016-02-22 13:25:00,29.83,29.84,29.82,29.82,24648.0,24.0125,24.0206,24.0045,24.0045,24648.0
2016-02-22 13:30:00,29.82,29.87,29.82,29.86,31760.0,24.0045,24.0447,24.0045,24.0367,31760.0
2016-02-22 13:35:00,29.86,29.9,29.85,29.89,26462.0,24.0367,24.0689,24.0286,24.0608,26462.0
2016-02-22 13:40:00,29.89,29.91,29.89,29.91,15648.0,24.0608,24.0769,24.0608,24.0769,15648.0
2016-02-22 13:45:00,29.9,29.92,29.9,29.92,19500.0,24.0689,24.085,24.0689,24.085,19500.0
2016-02-22 13:50:00,29.92,29.93,29.92,29.92,32964.0,24.085,24.093,24.085,24.085,32964.0
2016-02-22 13:55:00,29.93,29.93,29.9,29.91,27298.0,24.093,24.093,24.0689,24.0769,27298.0
2016-02-22 14:00:00,29.91,29.92,29.9,29.91,12878.0,24.0769,24.085,24.0689,24.0769,12878.0
2016-02-22 14:05:00,29.91,29.92,29.89,29.9,28060.0,24.0769,24.085,24.0608,24.0689,28060.0
2016-02-22 14:10:00,29.89,29.9,29.88,29.9,20140.0,24.0608,24.0689,24.0528,24.0689,20140.0
2016-02-22 14:15:00,29.9,29.91,29.88,29.88,32648.0,24.0689,24.0769,24.0528,24.0528,32648.0
2016-02-22 14:20:00,29.87,29.88,29.86,29.88,30206.0,24.0447,24.0528,24.0367,24.0528,30206.0
2016-02-22 14:25:00,29.87,29.88,29.86,29.87,33290.0,24.0447,24.0528,24.0367,24.0447,33290.0
2016-02-22 14:30:00,29.86,29.86,29.84,29.85,26704.0,24.0367,24.0367,24.0206,24.0286,26704.0
2016-02-22 14:35:00,29.84,29.85,29.8,29.82,74090.0,24.0206,24.0286,23.9884,24.0045,74090.0
2016-02-22 14:40:00,29.82,29.83,29.8,29.82,38380.0,24.0045,24.0125,23.9884,24.0045,38380.0
2016-02-22 14:45:00,29.82,29.83,29.81,29.83,35082.0,24.0045,24.0125,23.9964,24.0125,35082.0
2016-02-22 14:50:00,29.83,29.84,29.82,29.83,24618.0,24.0125,24.0206,24.0045,24.0125,24618.0
2016-02-22 14:55:00,29.83,29.84,29.83,29.84,22782.0,24.0125,24.0206,24.0125,24.0206,22782.0
2016-02-22 15:00:00,29.85,29.86,29.84,29.84,39912.0,24.0286,24.0367,24.0206,24.0206,39912.0
2016-02-22 15:05:00,29.84,29.86,29.83,29.84,56382.0,24.0206,24.0367,24.0125,24.0206,56382.0
2016-02-22 15:10:00,29.85,29.86,29.84,29.85,37716.0,24.0286,24.0367,24.0206,24.0286,37716.0
2016-02-22 15:15:00,29.85,29.86,29.83,29.85,39420.0,24.0286,24.0367,24.0125,24.0286,39420.0
2016-02-22 15:20:00,29.85,29.88,29.85,29.88,39132.0,24.0286,24.0528,24.0286,24.0528,39132.0
2016-02-22 15:25:00,29.88,29.9,29.88,29.88,27244.0,24.0528,24.0689,24.0528,24.0528,27244.0
2016-02-22 15:30:00,29.88,29.89,29.86,29.88,38580.0,24.0528,24.0608,24.0367,24.0528,38580.0
2016-02-22 15:35:00,29.88,29.88,29.85,29.86,93616.0,24.0528,24.0528,24.0286,24.0367,93616.0
2016-02-22 15:40:00,29.86,29.88,29.84,29.86,81948.0,24.0367,24.0528,24.0206,24.0367,81948.0
2016-02-22 15:45:00,29.86,29.87,29.84,29.84,86834.0,24.0367,24.0447,24.0206,24.0206,86834.0
2016-02-22 15:50:00,29.84,29.85,29.82,29.82,79482.0,24.0206,24.0286,24.0045,24.0045,79482.0
2016-02-22 15:55:00,29.82,29.86,29.82,29.86,246352.0,24.0045,24.0367,24.0045,24.0367,246352.0
2016-02-23 09:30:00,29.82,29.88,29.67,29.74,105068.0,24.0045,24.0528,23.8837,23.9401,105068.0
2016-02-23 09:35:00,29.75,29.8,29.71,29.73,44154.0,23.9481,23.9884,23.9159,23.932,44154.0
2016-02-23 09:40:00,29.74,29.88,29.74,29.8,45348.0,23.9401,24.0528,23.9401,23.9884,45348.0
2016-02-23 09:45:00,29.81,29.86,29.74,29.77,42692.0,23.9964,24.0367,23.9401,23.9642,42692.0
2016-02-23 09:50:00,29.78,29.82,29.78,29.78,30784.0,23.9723,24.0045,23.9723,23.9723,30784.0
2016-02-23 09:55:00,29.78,29.83,29.76,29.81,17324.0,23.9723,24.0125,23.9562,23.9964,17324.0
2016-02-23 10:00:00,29.81,29.85,29.79,29.82,19362.0,23.9964,24.0286,23.9803,24.0045,19362.0
2016-02-23 10:05:00,29.81,29.81,29.77,29.77,29868.0,23.9964,23.9964,23.9642,23.9642,29868.0
2016-02-23 10:10:00,29.76,29.78,29.68,29.68,42480.0,23.9562,23.9723,23.8918,23.8918,42480.0
2016-02-23 10:15:00,29.67,29.68,29.64,29.65,33706.0,23.8837,23.8918,23.8596,23.8676,33706.0
2016-02-23 10:20:00,29.64,29.68,29.63,29.64,28834.0,23.8596,23.8918,23.8515,23.8596,28834.0
2016-02-23 10:25:00,29.64,29.72,29.63,29.71,40084.0,23.8596,23.924,23.8515,23.9159,40084.0
2016-02-23 10:30:00,29.71,29.75,29.69,29.74,58316.0,23.9159,23.9481,23.8998,23.9401,58316.0
2016-02-23 10:35:00,29.75,29.83,29.74,29.83,56734.0,23.9481,24.0125,23.9401,24.0125,56734.0
2016-02-23 10:40:00,29.83,29.89,29.8,29.88,83078.0,24.0125,24.0608,23.9884,24.0528,83078.0
2016-02-23 10:45:00,29.88,29.88,29.84,29.85,41770.0,24.0528,24.0528,24.0206,24.0286,41770.0
2016-02-23 10:50:00,29.85,29.89,29.84,29.86,55176.0,24.0286,24.0608,24.0206,24.0367,55176.0
2016-02-23 10:55:00,29.86,29.86,29.8,29.82,40806.0,24.0367,24.0367,23.9884,24.0045,40806.0
2016-02-23 11:00:00,29.82,29.83,29.79,29.8,37184.0,24.0045,24.0125,23.9803,23.9884,37184.0
2016-02-23 11:05:00,29.8,29.82,29.77,29.77,47976.0,23.9884,24.0045,23.9642,23.9642,47976.0
2016-02-23 11:10:00,29.77,29.79,29.74,29.74,48162.0,23.9642,23.9803,23.9401,23.9401,48162.0
2016-02-23 11:15:00,29.75,29.82,29.74,29.78,37840.0,23.9481,24.0045,23.9401,23.9723,37840.0
2016-02-23 11:20:00,29.78,29.8,29.75,29.76,27546.0,23.9723,23.9884,23.9481,23.9562,27546.0
2016-02-23 11:25:00,29.76,29.77,29.71,29.73,17958.0,23.9562,23.9642,23.9159,23.932,17958.0
2016-02-23 11:30:00,29.73,29.75,29.67,29.67,85882.0,23.932,23.9481,23.8837,23.8837,85882.0
2016-02-23 11:35:00,29.67,29.73,29.64,29.73,43390.0,23.8837,23.932,23.8596,23.932,43390.0
2016-02-23 11:40:00,29.74,29.77,29.72,29.76,20166.0,23.9401,23.9642,23.924,23.9562,20166.0
2016-02-23 11:45:00,29.77,29.78,29.74,29.75,11890.0,23.9642,23.9723,23.9401,23.9481,11890.0
2016-02-23 11:50:00,29.75,29.75,29.68,29.68,28130.0,23.9481,23.9481,23.8918,23.8918,28130.0
2016-02-23 11:55:00,29.67,29.7,29.66,29.7,10726.0,23.8837,23.9079,23.8757,23.9079,10726.0
2016-02-23 12:00:00,29.7,29.72,29.68,29.7,18092.0,23.9079,23.924,23.8918,23.9079,18092.0
2016-02-23 12:05:00,29.7,29.73,29.67,29.68,17040.0,23.9079,23.932,23.8837,23.8918,17040.0
2016-02-23 12:10:00,29.68,29.68,29.64,29.65,15146.0,23.8918,23.8918,23.8596,23.8676,15146.0
2016-02-23 12:15:00,29.65,29.67,29.65,29.66,11142.0,23.8676,23.8837,23.8676,23.8757,11142.0
2016-02-23 12:20:00,29.65,29.67,29.64,29.67,17796.0,23.8676,23.8837,23.8596,23.8837,17796.0
2016-02-23 12:25:00,29.67,29.68,29.67,29.68,31148.0,23.8837,23.8918,23.8837,23.8918,31148.0
2016-02-23 12:30:00,29.68,29.68,29.67,29.67,10466.0,23.8918,23.8918,23.8837,23.8837,10466.0
2016-02-23 12:35:00,29.66,29.67,29.65,29.67,8124.0,23.8757,23.8837,23.8676,23.8837,8124.0
2016-02-23 12:40:00,29.67,29.72,29.67,29.71,18592.0,23.8837,23.924,23.8837,23.9159,18592.0
2016-02-23 12:45:00,29.72,29.73,29.72,29.73,15576.0,23.924,23.932,23.924,23.932,15576.0
2016-02-23 12:50:00,29.73,29.74,29.68,29.69,15586.0,23.932,23.9401,23.8918,23.8998,15586.0
2016-02-23 12:55:00,29.68,29.73,29.68,29.73,14418.0,23.8918,23.932,23.8918,23.932,14418.0
2016-02-23 13:00:00,29.73,29.75,29.72,29.75,23038.0,23.932,23.9481,23.924,23.9481,23038.0
2016-02-23 13:05:00,29.75,29.75,29.74,29.75,12734.0,23.9481,23.9481,23.9401,23.9481,12734.0
2016-02-23 13:10:00,29.75,29.75,29.74,29.74,19564.0,23.9481,23.9481,23.9401,23.9401,19564.0
2016-02-23 13:15:00,29.75,29.75,29.72,29.73,34390.0,23.9481,23.9481,23.924,23.932,34390.0
2016-02-23 13:20:00,29.73,29.75,29.72,29.75,12322.0,23.932,23.9481,23.924,23.9481,12322.0
2016-02-23 13:25:00,29.75,29.77,29.75,29.76,20106.0,23.9481,23.9642,23.9481,23.9562,20106.0
2016-02-23 13:30:00,29.75,29.75,29.71,29.72,19116.0,23.9481,23.9481,23.9159,23.924,19116.0
2016-02-23 13:35:00,29.72,29.77,29.72,29.75,24514.0,23.924,23.9642,23.924,23.9481,24514.0
2016-02-23 13:40:00,29.75,29.75,29.72,29.73,38284.0,23.9481,23.9481,23.924,23.932,38284.0
2016-02-23 13:45:00,29.72,29.75,29.72,29.75,29358.0,23.924,23.9481,23.924,23.9481,29358.0
2016-02-23 13:50:00,29.74,29.75,29.73,29.75,12946.0,23.9401,23.9481,23.932,23.9481,12946.0
2016-02-23 13:55:00,29.75,29.76,29.74,29.76,16766.0,23.9481,23.9562,23.9401,23.9562,16766.0
2016-02-23 14:00:00,29.77,29.79,29.77,29.79,19936.0,23.9642,23.9803,23.9642,23.9803,19936.0
2016-02-23 14:05:00,29.79,29.8,29.78,29.78,24350.0,23.9803,23.9884,23.9723,23.9723,24350.0
2016-02-23 14:10:00,29.78,29.79,29.77,29.79,11292.0,23.9723,23.9803,23.9642,23.9803,11292.0
2016-02-23 14:15:00,29.8,29.83,29.79,29.82,20470.0,23.9884,24.0125,23.9803,24.0045,20470.0
2016-02-23 14:20:00,29.82,29.83,29.81,29.83,36888.0,24.0045,24.0125,23.9964,24.0125,36888.0
2016-02-23 14:25:00,29.82,29.85,29.82,29.83,36078.0,24.0045,24.0286,24.0045,24.0125,36078.0
2016-02-23 14:30:00,29.83,29.84,29.82,29.84,21206.0,24.0125,24.0206,24.0045,24.0206,21206.0
2016-02-23 14:35:00,29.84,29.85,29.82,29.82,23500.0,24.0206,24.0286,24.0045,24.0045,23500.0
2016-02-23 14:40:00,29.83,29.84,29.81,29.81,22972.0,24.0125,24.0206,23.9964,23.9964,22972.0
2016-02-23 14:45:00,29.81,29.82,29.79,29.81,14762.0,23.9964,24.0045,23.9803,23.9964,14762.0
2016-02-23 14:50:00,29.81,29.81,29.75,29.75,21232.0,23.9964,23.9964,23.9481,23.9481,21232.0
2016-02-23 14:55:00,29.75,29.79,29.75,29.77,17774.0,23.9481,23.9803,23.9481,23.9642,17774.0
2016-02-23 15:00:00,29.77,29.78,29.72,29.72,28724.0,23.9642,23.9723,23.924,23.924,28724.0
2016-02-23 15:05:00,29.72,29.72,29.7,29.71,18996.0,23.924,23.924,23.9079,23.9159,18996.0
2016-02-23 15:10:00,29.72,29.72,29.68,29.68,16624.0,23.924,23.924,23.8918,23.8918,16624.0
2016-02-23 15:15:00,29.68,29.72,29.68,29.71,20844.0,23.8918,23.924,23.8918,23.9159,20844.0
2016-02-23 15:20:00,29.72,29.73,29.71,29.71,15324.0,23.924,23.932,23.9159,23.9159,15324.0
2016-02-23 15:25:00,29.71,29.73,29.69,29.7,19642.0,23.9159,23.932,23.8998,23.9079,19642.0
2016-02-23 15:30:00,29.7,29.72,29.7,29.71,32162.0,23.9079,23.924,23.9079,23.9159,32162.0
2016-02-23 15:35:00,29.72,29.77,29.72,29.76,49852.0,23.924,23.9642,23.924,23.9562,49852.0
2016-02-23 15:40:00,29.76,29.78,29.75,29.75,51972.0,23.9562,23.9723,23.9481,23.9481,51972.0
2016-02-23 15:45:00,29.75,29.76,29.74,29.76,66782.0,23.9481,23.9562,23.9401,23.9562,66782.0
2016-02-23 15:50:00,29.76,29.76,29.74,29.74,43188.0,23.9562,23.9562,23.9401,23.9401,43188.0
2016-02-23 15:55:00,29.74,29.74,29.68,29.68,132256.0,23.9401,23.9401,23.8918,23.8918,132256.0
2016-02-24 09:30:00,29.36,29.39,29.25,29.28,82576.0,23.6342,23.6583,23.5456,23.5698,82576.0
2016-02-24 09:35:00,29.26,29.34,29.26,29.34,63140.0,23.5537,23.6181,23.5537,23.6181,63140.0
2016-02-24 09:40:00,29.33,29.38,29.28,29.36,49660.0,23.61,23.6503,23.5698,23.6342,49660.0
2016-02-24 09:45:00,29.36,29.36,29.28,29.31,34074.0,23.6342,23.6342,23.5698,23.5939,34074.0
2016-02-24 09:50:00,29.3,29.31,29.24,29.27,23832.0,23.5859,23.5939,23.5376,23.5617,23832.0
2016-02-24 09:55:00,29.25,29.3,29.24,29.28,47558.0,23.5456,23.5859,23.5376,23.5698,47558.0
2016-02-24 10:00:00,29.28,29.28,29.23,29.28,55416.0,23.5698,23.5698,23.5295,23.5698,55416.0
2016-02-24 10:05:00,29.26,29.36,29.26,29.36,27600.0,23.5537,23.6342,23.5537,23.6342,27600.0
2016-02-24 10:10:00,29.36,29.36,29.32,29.34,11694.0,23.6342,23.6342,23.602,23.6181,11694.0
2016-02-24 10:15:00,29.33,29.35,29.32,29.33,21300.0,23.61,23.6261,23.602,23.61,21300.0
2016-02-24 10:20:00,29.33,29.33,29.29,29.31,23346.0,23.61,23.61,23.5778,23.5939,23346.0
2016-02-24 10:25:00,29.31,29.33,29.27,29.33,18298.0,23.5939,23.61,23.5617,23.61,18298.0
2016-02-24 10:30:00,29.36,29.38,29.29,29.36,35498.0,23.6342,23.6503,23.5778,23.6342,35498.0
2016-02-24 10:35:00,29.37,29.47,29.35,29.47,15002.0,23.6422,23.7227,23.6261,23.7227,15002.0
2016-02-24 10:40:00,29.47,29.52,29.46,29.48,32630.0,23.7227,23.763,23.7147,23.7308,32630.0
2016-02-24 10:45:00,29.48,29.49,29.46,29.48,46108.0,23.7308,23.7388,23.7147,23.7308,46108.0
2016-02-24 10:50:00,29.48,29.49,29.45,29.46,32146.0,23.7308,23.7388,23.7066,23.7147,32146.0
2016-02-24 10:55:00,29.46,29.47,29.42,29.45,33946.0,23.7147,23.7227,23.6825,23.7066,33946.0
2016-02-24 11:00:00,29.45,29.45,29.38,29.38,36634.0,23.7066,23.7066,23.6503,23.6503,36634.0
2016-02-24 11:05:00,29.38,29.42,29.36,29.36,17268.0,23.6503,23.6825,23.6342,23.6342,17268.0
2016-02-24 11:10:00,29.36,29.4,29.34,29.4,20850.0,23.6342,23.6664,23.6181,23.6664,20850.0
2016-02-24 11:15:00,29.4,29.4,29.34,29.35,24484.0,23.6664,23.6664,23.6181,23.6261,24484.0
2016-02-24 11:20:00,29.36,29.36,29.33,29.36,16302.0,23.6342,23.6342,23.61,23.6342,16302.0
2016-02-24 11:25:00,29.36,29.38,29.35,29.36,15282.0,23.6342,23.6503,23.6261,23.6342,15282.0
2016-02-24 11:30:00,29.36,29.4,29.36,29.38,13564.0,23.6342,23.6664,23.6342,23.6503,13564.0
2016-02-24 11:35:00,29.38,29.43,29.38,29.43,20538.0,23.6503,23.6905,23.6503,23.6905,20538.0
2016-02-24 11:40:00,29.43,29.51,29.43,29.51,21306.0,23.6905,23.7549,23.6905,23.7549,21306.0
2016-02-24 11:45:00,29.52,29.52,29.47,29.49,11442.0,23.763,23.763,23.7227,23.7388,11442.0
2016-02-24 11:50:00,29.5,29.55,29.5,29.53,16438.0,23.7469,23.7871,23.7469,23.771,16438.0
2016-02-24 11:55:00,29.53,29.56,29.53,29.56,17986.0,23.771,23.7952,23.771,23.7952,17986.0
2016-02-24 12:00:00,29.55,29.61,29.54,29.61,40908.0,23.7871,23.8354,23.7791,23.8354,40908.0
2016-02-24 12:05:00,29.61,29.63,29.6,29.61,33030.0,23.8354,23.8515,23.8274,23.8354,33030.0
2016-02-24 12:10:00,29.61,29.61,29.58,29.58,12900.0,23.8354,23.8354,23.8113,23.8113,12900.0
2016-02-24 12:15:00,29.58,29.6,29.53,29.54,20012.0,23.8113,23.8274,23.771,23.7791,20012.0
2016-02-24 12:20:00,29.54,29.58,29.53,29.56,13598.0,23.7791,23.8113,23.771,23.7952,13598.0
2016-02-24 12:25:00,29.57,29.57,29.53,29.53,13672.0,23.8032,23.8032,23.771,23.771,13672.0
2016-02-24 12:30:00,29.53,29.56,29.5,29.5,23388.0,23.771,23.7952,23.7469,23.7469,23388.0
2016-02-24 12:35:00,29.5,29.52,29.49,29.52,5000.0,23.7469,23.763,23.7388,23.763,5000.0
2016-02-24 12:40:00,29.52,29.52,29.5,29.5,18682.0,23.763,23.763,23.7469,23.7469,18682.0
2016-02-24 12:45:00,29.51,29.58,29.5,29.58,27322.0,23.7549,23.8113,23.7469,23.8113,27322.0
2016-02-24 12:50:00,29.57,29.58,29.54,29.55,8300.0,23.8032,23.8113,23.7791,23.7871,8300.0
2016-02-24 12:55:00,29.55,29.57,29.54,29.55,11698.0,23.7871,23.8032,23.7791,23.7871,11698.0
2016-02-24 13:00:00,29.55,29.58,29.55,29.57,16214.0,23.7871,23.8113,23.7871,23.8032,16214.0
2016-02-24 13:05:00,29.58,29.6,29.58,29.58,37970.0,23.8113,23.8274,23.8113,23.8113,37970.0
2016-02-24 13:10:00,29.58,29.58,29.53,29.54,27910.0,23.8113,23.8113,23.771,23.7791,27910.0
2016-02-24 13:15:00,29.54,29.56,29.52,29.53,10514.0,23.7791,23.7952,23.763,23.771,10514.0
2016-02-24 13:20:00,29.54,29.55,29.52,29.55,21986.0,23.7791,23.7871,23.763,23.7871,21986.0
2016-02-24 13:25:00,29.54,29.54,29.49,29.5,13060.0,23.7791,23.7791,23.7388,23.7469,13060.0
2016-02-24 13:30:00,29.5,29.5,29.48,29.49,23304.0,23.7469,23.7469,23.7308,23.7388,23304.0
2016-02-24 13:35:00,29.49,29.49,29.47,29.48,20488.0,23.7388,23.7388,23.7227,23.7308,20488.0
2016-02-24 13:40:00,29.48,29.5,29.47,29.49,43562.0,23.7308,23.7469,23.7227,23.7388,43562.0
2016-02-24 13:45:00,29.49,29.5,29.47,29.49,23946.0,23.7388,23.7469,23.7227,23.7388,23946.0
2016-02-24 13:50:00,29.49,29.5,29.48,29.49,27592.0,23.7388,23.7469,23.7308,23.7388,27592.0
2016-02-24 13:55:00,29.5,29.52,29.49,29.49,50624.0,23.7469,23.763,23.7388,23.7388,50624.0
2016-02-24 14:00:00,29.49,29.5,29.46,29.46,39720.0,23.7388,23.7469,23.7147,23.7147,39720.0
2016-02-24 14:05:00,29.46,29.57,29.46,29.56,73376.0,23.7147,23.8032,23.7147,23.7952,73376.0
2016-02-24 14:10:00,29.56,29.6,29.56,29.6,17032.0,23.7952,23.8274,23.7952,23.8274,17032.0
2016-02-24 14:15:00,29.61,29.61,29.58,29.58,16482.0,23.8354,23.8354,23.8113,23.8113,16482.0
2016-02-24 14:20:00,29.58,29.65,29.57,29.65,26034.0,23.8113,23.8676,23.8032,23.8676,26034.0
2016-02-24 14:25:00,29.66,29.67,29.62,29.64,20498.0,23.8757,23.8837,23.8435,23.8596,20498.0
2016-02-24 14:30:00,29.64,29.67,29.63,29.64,19974.0,23.8596,23.8837,23.8515,23.8596,19974.0
2016-02-24 14:35:00,29.64,29.66,29.63,29.64,23468.0,23.8596,23.8757,23.8515,23.8596,23468.0
2016-02-24 14:40:00,29.64,29.66,29.64,29.65,42680.0,23.8596,23.8757,23.8596,23.8676,42680.0
2016-02-24 14:45:00,29.65,29.73,29.64,29.73,140120.0,23.8676,23.932,23.8596,23.932,140120.0
2016-02-24 14:50:00,29.73,29.74,29.7,29.73,26612.0,23.932,23.9401,23.9079,23.932,26612.0
2016-02-24 14:55:00,29.73,29.73,29.71,29.71,16704.0,23.932,23.932,23.9159,23.9159,16704.0
2016-02-24 15:00:00,29.72,29.75,29.72,29.74,33598.0,23.924,23.9481,23.924,23.9401,33598.0
2016-02-24 15:05:00,29.74,29.83,29.74,29.83,51374.0,23.9401,24.0125,23.9401,24.0125,51374.0
2016-02-24 15:10:00,29.83,29.86,29.82,29.86,24804.0,24.0125,24.0367,24.0045,24.0367,24804.0
2016-02-24 15:15:00,29.86,29.89,29.84,29.89,29188.0,24.0367,24.0608,24.0206,24.0608,29188.0
2016-02-24 15:20:00,29.9,29.9,29.86,29.86,29686.0,24.0689,24.0689,24.0367,24.0367,29686.0
2016-02-24 15:25:00,29.86,29.91,29.86,29.89,30092.0,24.0367,24.0769,24.0367,24.0608,30092.0
2016-02-24 15:30:00,29.89,29.9,29.85,29.85,42832.0,24.0608,24.0689,24.0286,24.0286,42832.0
2016-02-24 15:35:00,29.86,29.89,29.84,29.88,55924.0,24.0367,24.0608,24.0206,24.0528,55924.0
2016-02-24 15:40:00,29.88,29.88,29.8,29.8,49660.0,24.0528,24.0528,23.9884,23.9884,49660.0
2016-02-24 15:45:00,29.81,29.82,29.77,29.78,68366.0,23.9964,24.0045,23.9642,23.9723,68366.0
2016-02-24 15:50:00,29.78,29.82,29.78,29.81,73944.0,23.9723,24.0045,23.9723,23.9964,73944.0
2016-02-24 15:55:00,29.81,29.84,29.8,29.82,209038.0,23.9964,24.0206,23.9884,24.0045,209038.0
2016-02-25 09:30:00,29.86,30.0,29.58,29.97,94612.0,24.0367,24.1494,23.8113,24.1252,94612.0
2016-02-25 09:35:00,29.93,29.99,29.83,29.86,31958.0,24.093,24.1413,24.0125,24.0367,31958.0
2016-02-25 09:40:00,29.87,29.87,29.75,29.77,28280.0,24.0447,24.0447,23.9481,23.9642,28280.0
2016-02-25 09:45:00,29.79,29.8,29.75,29.75,21206.0,23.9803,23.9884,23.9481,23.9481,21206.0
2016-02-25 09:50:00,29.76,29.85,29.75,29.85,36228.0,23.9562,24.0286,23.9481,24.0286,36228.0
2016-02-25 09:55:00,29.85,29.86,29.82,29.82,17542.0,24.0286,24.0367,24.0045,24.0045,17542.0
2016-02-25 10:00:00,29.82,29.82,29.75,29.79,19150.0,24.0045,24.0045,23.9481,23.9803,19150.0
2016-02-25 10:05:00,29.78,29.81,29.75,29.75,30758.0,23.9723,23.9964,23.9481,23.9481,30758.0
2016-02-25 10:10:00,29.75,29.76,29.72,29.75,24886.0,23.9481,23.9562,23.924,23.9481,24886.0
2016-02-25 10:15:00,29.75,29.82,29.75,29.81,22924.0,23.9481,24.0045,23.9481,23.9964,22924.0
2016-02-25 10:20:00,29.81,29.82,29.78,29.79,21374.0,23.9964,24.0045,23.9723,23.9803,21374.0
2016-02-25 10:25:00,29.79,29.83,29.79,29.83,40604.0,23.9803,24.0125,23.9803,24.0125,40604.0
2016-02-25 10:30:00,29.83,29.83,29.8,29.82,33850.0,24.0125,24.0125,23.9884,24.0045,33850.0
2016-02-25 10:35:00,29.82,29.83,29.81,29.83,26276.0,24.0045,24.0125,23.9964,24.0125,26276.0
2016-02-25 10:40:00,29.84,29.92,29.84,29.91,21166.0,24.0206,24.085,24.0206,24.0769,21166.0
2016-02-25 10:45:00,29.91,29.92,29.88,29.92,34972.0,24.0769,24.085,24.0528,24.085,34972.0
2016-02-25 10:50:00,29.92,29.96,29.92,29.96,36226.0,24.085,24.1172,24.085,24.1172,36226.0
2016-02-25 10:55:00,29.96,29.96,29.9,29.92,41820.0,24.1172,24.1172,24.0689,24.085,41820.0
2016-02-25 11:00:00,29.91,29.92,29.88,29.91,36266.0,24.0769,24.085,24.0528,24.0769,36266.0
2016-02-25 11:05:00,29.91,29.95,29.9,29.95,31930.0,24.0769,24.1091,24.0689,24.1091,31930.0
2016-02-25 11:10:00,29.94,29.94,29.89,29.89,29612.0,24.1011,24.1011,24.0608,24.0608,29612.0
2016-02-25 11:15:00,29.89,29.89,29.82,29.83,48208.0,24.0608,24.0608,24.0045,24.0125,48208.0
2016-02-25 11:20:00,29.83,29.89,29.82,29.89,21770.0,24.0125,24.0608,24.0045,24.0608,21770.0
2016-02-25 11:25:00,29.89,29.93,29.88,29.92,29580.0,24.0608,24.093,24.0528,24.085,29580.0
2016-02-25 11:30:00,29.91,29.94,29.91,29.94,20908.0,24.0769,24.1011,24.0769,24.1011,20908.0
2016-02-25 11:35:00,29.95,29.99,29.94,29.97,18390.0,24.1091,24.1413,24.1011,24.1252,18390.0
2016-02-25 11:40:00,29.97,29.99,29.96,29.96,25948.0,24.1252,24.1413,24.1172,24.1172,25948.0
2016-02-25 11:45:00,29.96,30.03,29.96,30.0,113280.0,24.1172,24.1735,24.1172,24.1494,113280.0
2016-02-25 11:50:00,30.0,30.07,30.0,30.06,29182.0,24.1494,24.2057,24.1494,24.1977,29182.0
2016-02-25 11:55:00,30.06,30.09,30.06,30.08,50970.0,24.1977,24.2218,24.1977,24.2138,50970.0
2016-02-25 12:00:00,30.08,30.1,30.06,30.07,18820.0,24.2138,24.2299,24.1977,24.2057,18820.0
2016-02-25 12:05:00,30.07,30.11,30.07,30.09,12800.0,24.2057,24.2379,24.2057,24.2218,12800.0
2016-02-25 12:10:00,30.09,30.11,30.07,30.1,23822.0,24.2218,24.2379,24.2057,24.2299,23822.0
2016-02-25 12:15:00,30.1,30.11,30.05,30.05,23536.0,24.2299,24.2379,24.1896,24.1896,23536.0
2016-02-25 12:20:00,30.06,30.06,30.03,30.04,12420.0,24.1977,24.1977,24.1735,24.1816,12420.0
2016-02-25 12:25:00,30.04,30.05,30.03,30.03,16822.0,24.1816,24.1896,24.1735,24.1735,16822.0
2016-02-25 12:30:00,30.03,30.03,30.0,30.02,19184.0,24.1735,24.1735,24.1494,24.1655,19184.0
2016-02-25 12:35:00,30.02,30.05,30.02,30.02,16910.0,24.1655,24.1896,24.1655,24.1655,16910.0
2016-02-25 12:40:00,30.02,30.03,30.0,30.0,14050.0,24.1655,24.1735,24.1494,24.1494,14050.0
2016-02-25 12:45:00,30.0,30.02,29.98,30.01,19596.0,24.1494,24.1655,24.1333,24.1574,19596.0
2016-02-25 12:50:00,30.01,30.03,30.0,30.02,19546.0,24.1574,24.1735,24.1494,24.1655,19546.0
2016-02-25 12:55:00,30.03,30.03,30.0,30.01,14424.0,24.1735,24.1735,24.1494,24.1574,14424.0
2016-02-25 13:00:00,30.01,30.03,30.0,30.03,20126.0,24.1574,24.1735,24.1494,24.1735,20126.0
2016-02-25 13:05:00,30.03,30.04,30.02,30.03,26420.0,24.1735,24.1816,24.1655,24.1735,26420.0
2016-02-25 13:10:00,30.03,30.03,30.0,30.0,15234.0,24.1735,24.1735,24.1494,24.1494,15234.0
2016-02-25 13:15:00,30.01,30.04,30.0,30.03,22092.0,24.1574,24.1816,24.1494,24.1735,22092.0
2016-02-25 13:20:00,30.03,30.05,30.02,30.03,12230.0,24.1735,24.1896,24.1655,24.1735,12230.0
2016-02-25 13:25:00,30.03,30.05,30.03,30.04,11502.0,24.1735,24.1896,24.1735,24.1816,11502.0
2016-02-25 13:30:00,30.04,30.04,30.0,30.01,14814.0,24.1816,24.1816,24.1494,24.1574,14814.0
2016-02-25 13:35:00,30.0,30.02,30.0,30.02,19124.0,24.1494,24.1655,24.1494,24.1655,19124.0
2016-02-25 13:40:00,30.02,30.04,30.02,30.04,14756.0,24.1655,24.1816,24.1655,24.1816,14756.0
2016-02-25 13:45:00,30.04,30.04,30.02,30.02,14694.0,24.1816,24.1816,24.1655,24.1655,14694.0
2016-02-25 13:50:00,30.01,30.06,30.01,30.05,24506.0,24.1574,24.1977,24.1574,24.1896,24506.0
2016-02-25 13:55:00,30.05,30.05,30.04,30.04,16492.0,24.1896,24.1896,24.1816,24.1816,16492.0
2016-02-25 14:00:00,30.03,30.04,30.01,30.02,27616.0,24.1735,24.1816,24.1574,24.1655,27616.0
2016-02-25 14:05:00,30.03,30.03,30.0,30.01,54168.0,24.1735,24.1735,24.1494,24.1574,54168.0
2016-02-25 14:10:00,30.01,30.06,30.0,30.06,20156.0,24.1574,24.1977,24.1494,24.1977,20156.0
2016-02-25 14:15:00,30.06,30.06,30.04,30.06,16116.0,24.1977,24.1977,24.1816,24.1977,16116.0
2016-02-25 14:20:00,30.06,30.08,30.04,30.04,25694.0,24.1977,24.2138,24.1816,24.1816,25694.0
2016-02-25 14:25:00,30.05,30.06,30.03,30.04,47322.0,24.1896,24.1977,24.1735,24.1816,47322.0
2016-02-25 14:30:00,30.04,30.05,30.03,30.05,50236.0,24.1816,24.1896,24.1735,24.1896,50236.0
2016-02-25 14:35:00,30.05,30.06,30.03,30.06,26916.0,24.1896,24.1977,24.1735,24.1977,26916.0
2016-02-25 14:40:00,30.06,30.09,30.05,30.08,27408.0,24.1977,24.2218,24.1896,24.2138,27408.0
2016-02-25 14:45:00,30.08,30.11,30.08,30.09,42792.0,24.2138,24.2379,24.2138,24.2218,42792.0
2016-02-25 14:50:00,30.09,30.09,30.01,30.03,146808.0,24.2218,24.2218,24.1574,24.1735,146808.0
2016-02-25 14:55:00,30.03,30.08,30.03,30.08,35990.0,24.1735,24.2138,24.1735,24.2138,35990.0
2016-02-25 15:00:00,30.07,30.11,30.06,30.1,45092.0,24.2057,24.2379,24.1977,24.2299,45092.0
2016-02-25 15:05:00,30.1,30.11,30.08,30.09,32498.0,24.2299,24.2379,24.2138,24.2218,32498.0
2016-02-25 15:10:00,30.09,30.13,30.09,30.12,153284.0,24.2218,24.254,24.2218,24.246,153284.0
2016-02-25 15:15:00,30.12,30.12,30.08,30.09,28814.0,24.246,24.246,24.2138,24.2218,28814.0
2016-02-25 15:20:00,30.08,30.09,30.05,30.08,43826.0,24.2138,24.2218,24.1896,24.2138,43826.0
2016-02-25 15:25:00,30.08,30.08,30.05,30.06,45350.0,24.2138,24.2138,24.1896,24.1977,45350.0
2016-02-25 15:30:00,30.06,30.08,30.04,30.05,63858.0,24.1977,24.2138,24.1816,24.1896,63858.0
2016-02-25 15:35:00,30.05,30.07,30.05,30.07,37708.0,24.1896,24.2057,24.1896,24.2057,37708.0
2016-02-25 15:40:00,30.07,30.12,30.06,30.11,69518.0,24.2057,24.246,24.1977,24.2379,69518.0
2016-02-25 15:45:00,30.11,30.14,30.11,30.14,65904.0,24.2379,24.2621,24.2379,24.2621,65904.0
2016-02-25 15:50:00,30.14,30.16,30.13,30.14,69778.0,24.2621,24.2782,24.254,24.2621,69778.0
2016-02-25 15:55:00,30.14,30.18,30.13,30.17,157924.0,24.2621,24.2943,24.254,24.2862,157924.0
2016-02-26 09:30:00,30.29,30.37,30.22,30.24,90036.0,24.3828,24.4472,24.3265,24.3426,90036.0
2016-02-26 09:35:00,30.24,30.37,30.24,30.34,30178.0,24.3426,24.4472,24.3426,24.4231,30178.0
2016-02-26 09:40:00,30.35,30.36,30.21,30.21,58870.0,24.4311,24.4391,24.3184,24.3184,58870.0
2016-02-26 09:45:00,30.22,30.23,30.17,30.21,34984.0,24.3265,24.3345,24.2862,24.3184,34984.0
2016-02-26 09:50:00,30.21,30.23,30.18,30.22,47902.0,24.3184,24.3345,24.2943,24.3265,47902.0
2016-02-26 09:55:00,30.23,30.23,30.13,30.13,43796.0,24.3345,24.3345,24.254,24.254,43796.0
2016-02-26 10:00:00,30.13,30.15,30.09,30.11,75202.0,24.254,24.2701,24.2218,24.2379,75202.0
2016-02-26 10:05:00,30.1,30.16,30.08,30.08,26460.0,24.2299,24.2782,24.2138,24.2138,26460.0
2016-02-26 10:10:00,30.08,30.13,30.07,30.1,33236.0,24.2138,24.254,24.2057,24.2299,33236.0
2016-02-26 10:15:00,30.1,30.11,30.06,30.07,61498.0,24.2299,24.2379,24.1977,24.2057,61498.0
2016-02-26 10:20:00,30.07,30.07,30.02,30.03,102724.0,24.2057,24.2057,24.1655,24.1735,102724.0
2016-02-26 10:25:00,30.02,30.07,30.01,30.05,95048.0,24.1655,24.2057,24.1574,24.1896,95048.0
2016-02-26 10:30:00,30.04,30.17,30.03,30.15,96656.0,24.1816,24.2862,24.1735,24.2701,96656.0
2016-02-26 10:35:00,30.16,30.26,30.15,30.26,27400.0,24.2782,24.3587,24.2701,24.3587,27400.0
2016-02-26 10:40:00,30.25,30.28,30.22,30.28,24280.0,24.3506,24.3748,24.3265,24.3748,24280.0
2016-02-26 10:45:00,30.28,30.29,30.24,30.25,36342.0,24.3748,24.3828,24.3426,24.3506,36342.0
2016-02-26 10:50:00,30.25,30.29,30.23,30.25,31504.0,24.3506,24.3828,24.3345,24.3506,31504.0
2016-02-26 10:55:00,30.25,30.3,30.25,30.3,54274.0,24.3506,24.3909,24.3506,24.3909,54274.0
2016-02-26 11:00:00,30.3,30.36,30.3,30.34,35606.0,24.3909,24.4391,24.3909,24.4231,35606.0
2016-02-26 11:05:00,30.34,30.36,30.33,30.35,20020.0,24.4231,24.4391,24.415,24.4311,20020.0
2016-02-26 11:10:00,30.35,30.35,30.3,30.3,26278.0,24.4311,24.4311,24.3909,24.3909,26278.0
2016-02-26 11:15:00,30.31,30.33,30.27,30.28,60066.0,24.3989,24.415,24.3667,24.3748,60066.0
2016-02-26 11:20:00,30.28,30.28,30.24,30.26,25768.0,24.3748,24.3748,24.3426,24.3587,25768.0
2016-02-26 11:25:00,30.25,30.25,30.16,30.16,43364.0,24.3506,24.3506,24.2782,24.2782,43364.0
2016-02-26 11:30:00,30.16,30.24,30.16,30.22,23298.0,24.2782,24.3426,24.2782,24.3265,23298.0
2016-02-26 11:35:00,30.22,30.28,30.2,30.22,24506.0,24.3265,24.3748,24.3104,24.3265,24506.0
2016-02-26 11:40:00,30.22,30.29,30.22,30.29,20634.0,24.3265,24.3828,24.3265,24.3828,20634.0
2016-02-26 11:45:00,30.28,30.36,30.27,30.35,34970.0,24.3748,24.4391,24.3667,24.4311,34970.0
2016-02-26 11:50:00,30.34,30.34,30.28,30.31,21960.0,24.4231,24.4231,24.3748,24.3989,21960.0
2016-02-26 11:55:00,30.31,30.37,30.3,30.35,29452.0,24.3989,24.4472,24.3909,24.4311,29452.0
2016-02-26 12:00:00,30.35,30.35,30.29,30.3,21314.0,24.4311,24.4311,24.3828,24.3909,21314.0
2016-02-26 12:05:00,30.3,30.33,30.27,30.32,19400.0,24.3909,24.415,24.3667,24.407,19400.0
2016-02-26 12:10:00,30.33,30.34,30.31,30.32,16310.0,24.415,24.4231,24.3989,24.407,16310.0
2016-02-26 12:15:00,30.31,30.36,30.31,30.35,27140.0,24.3989,24.4391,24.3989,24.4311,27140.0
2016-02-26 12:20:00,30.34,30.36,30.32,30.33,19652.0,24.4231,24.4391,24.407,24.415,19652.0
2016-02-26 12:25:00,30.33,30.38,30.33,30.35,50830.0,24.415,24.4552,24.415,24.4311,50830.0
2016-02-26 12:30:00,30.35,30.39,30.34,30.36,20232.0,24.4311,24.4633,24.4231,24.4391,20232.0
2016-02-26 12:35:00,30.36,30.36,30.32,30.33,54954.0,24.4391,24.4391,24.407,24.415,54954.0
2016-02-26 12:40:00,30.33,30.34,30.3,30.33,28166.0,24.415,24.4231,24.3909,24.415,28166.0
2016-02-26 12:45:00,30.33,30.36,30.3,30.3,99770.0,24.415,24.4391,24.3909,24.3909,99770.0
2016-02-26 12:50:00,30.3,30.34,30.28,30.34,16078.0,24.3909,24.4231,24.3748,24.4231,16078.0
2016-02-26 12:55:00,30.35,30.36,30.33,30.35,24526.0,24.4311,24.4391,24.415,24.4311,24526.0
2016-02-26 13:00:00,30.35,30.37,30.33,30.34,29302.0,24.4311,24.4472,24.415,24.4231,29302.0
2016-02-26 13:05:00,30.33,30.38,30.33,30.37,21440.0,24.415,24.4552,24.415,24.4472,21440.0
2016-02-26 13:10:00,30.36,30.37,30.32,30.32,19550.0,24.4391,24.4472,24.407,24.407,19550.0
2016-02-26 13:15:00,30.32,30.33,30.3,30.3,20988.0,24.407,24.415,24.3909,24.3909,20988.0
2016-02-26 13:20:00,30.3,30.3,30.28,30.28,21236.0,24.3909,24.3909,24.3748,24.3748,21236.0
2016-02-26 13:25:00,30.28,30.3,30.25,30.26,13490.0,24.3748,24.3909,24.3506,24.3587,13490.0
2016-02-26 13:30:00,30.26,30.29,30.25,30.29,46892.0,24.3587,24.3828,24.3506,24.3828,46892.0
2016-02-26 13:35:00,30.29,30.31,30.28,30.28,14436.0,24.3828,24.3989,24.3748,24.3748,14436.0
2016-02-26 13:40:00,30.27,30.29,30.22,30.22,68188.0,24.3667,24.3828,24.3265,24.3265,68188.0
2016-02-26 13:45:00,30.23,30.24,30.22,30.23,20214.0,24.3345,24.3426,24.3265,24.3345,20214.0
2016-02-26 13:50:00,30.22,30.23,30.21,30.22,18748.0,24.3265,24.3345,24.3184,24.3265,18748.0
2016-02-26 13:55:00,30.22,30.22,30.18,30.22,29182.0,24.3265,24.3265,24.2943,24.3265,29182.0
2016-02-26 14:00:00,30.23,30.25,30.21,30.24,58520.0,24.3345,24.3506,24.3184,24.3426,58520.0
2016-02-26 14:05:00,30.25,30.25,30.23,30.24,16232.0,24.3506,24.3506,24.3345,24.3426,16232.0
2016-02-26 14:10:00,30.23,30.23,30.21,30.22,23472.0,24.3345,24.3345,24.3184,24.3265,23472.0
2016-02-26 14:15:00,30.22,30.23,30.21,30.21,20814.0,24.3265,24.3345,24.3184,24.3184,20814.0
2016-02-26 14:20:00,30.22,30.23,30.18,30.21,20016.0,24.3265,24.3345,24.2943,24.3184,20016.0
2016-02-26 14:25:00,30.21,30.24,30.21,30.23,17290.0,24.3184,24.3426,24.3184,24.3345,17290.0
2016-02-26 14:30:00,30.23,30.23,30.19,30.2,35866.0,24.3345,24.3345,24.3023,24.3104,35866.0
2016-02-26 14:35:00,30.2,30.2,30.12,30.12,21514.0,24.3104,24.3104,24.246,24.246,21514.0
2016-02-26 14:40:00,30.12,30.14,30.11,30.13,30956.0,24.246,24.2621,24.2379,24.254,30956.0
2016-02-26 14:45:00,30.14,30.15,30.13,30.14,34756.0,24.2621,24.2701,24.254,24.2621,34756.0
2016-02-26 14:50:00,30.14,30.15,30.14,30.14,37634.0,24.2621,24.2701,24.2621,24.2621,37634.0
2016-02-26 14:55:00,30.14,30.15,30.13,30.13,45176.0,24.2621,24.2701,24.254,24.254,45176.0
2016-02-26 15:00:00,30.13,30.19,30.13,30.19,39864.0,24.254,24.3023,24.254,24.3023,39864.0
2016-02-26 15:05:00,30.19,30.21,30.18,30.18,48494.0,24.3023,24.3184,24.2943,24.2943,48494.0
2016-02-26 15:10:00,30.18,30.18,30.16,30.18,54740.0,24.2943,24.2943,24.2782,24.2943,54740.0
2016-02-26 15:15:00,30.18,30.19,30.17,30.18,31666.0,24.2943,24.3023,24.2862,24.2943,31666.0
2016-02-26 15:20:00,30.18,30.18,30.14,30.15,39234.0,24.2943,24.2943,24.2621,24.2701,39234.0
2016-02-26 15:25:00,30.16,30.16,30.11,30.13,59636.0,24.2782,24.2782,24.2379,24.254,59636.0
2016-02-26 15:30:00,30.13,30.15,30.13,30.14,63536.0,24.254,24.2701,24.254,24.2621,63536.0
2016-02-26 15:35:00,30.14,30.14,30.1,30.11,67682.0,24.2621,24.2621,24.2299,24.2379,67682.0
2016-02-26 15:40:00,30.1,30.13,30.1,30.11,82848.0,24.2299,24.254,24.2299,24.2379,82848.0
2016-02-26 15:45:00,30.12,30.15,30.12,30.13,107090.0,24.246,24.2701,24.246,24.254,107090.0
2016-02-26 15:50:00,30.13,30.14,30.13,30.13,163160.0,24.254,24.2621,24.254,24.254,163160.0
2016-02-26 15:55:00,30.13,30.13,30.08,30.08,277284.0,24.254,24.254,24.2138,24.2138,277284.0
2016-02-29 09:30:00,30.09,30.09,29.95,30.04,78682.0,24.2218,24.2218,24.1091,24.1816,78682.0
2016-02-29 09:35:00,30.04,30.1,29.96,29.97,42942.0,24.1816,24.2299,24.1172,24.1252,42942.0
2016-02-29 09:40:00,29.98,30.0,29.83,29.83,35580.0,24.1333,24.1494,24.0125,24.0125,35580.0
2016-02-29 09:45:00,29.85,29.93,29.84,29.9,33378.0,24.0286,24.093,24.0206,24.0689,33378.0
2016-02-29 09:50:00,29.92,30.03,29.92,30.03,32026.0,24.085,24.1735,24.085,24.1735,32026.0
2016-02-29 09:55:00,30.03,30.03,29.96,29.96,38896.0,24.1735,24.1735,24.1172,24.1172,38896.0
2016-02-29 10:00:00,29.97,29.98,29.9,29.91,43730.0,24.1252,24.1333,24.0689,24.0769,43730.0
2016-02-29 10:05:00,29.92,29.98,29.91,29.93,32868.0,24.085,24.1333,24.0769,24.093,32868.0
2016-02-29 10:10:00,29.95,29.97,29.91,29.97,28068.0,24.1091,24.1252,24.0769,24.1252,28068.0
2016-02-29 10:15:00,29.97,30.0,29.92,29.92,24106.0,24.1252,24.1494,24.085,24.085,24106.0
2016-02-29 10:20:00,29.93,30.02,29.92,29.99,24866.0,24.093,24.1655,24.085,24.1413,24866.0
2016-02-29 10:25:00,29.99,30.0,29.95,29.97,19696.0,24.1413,24.1494,24.1091,24.1252,19696.0
2016-02-29 10:30:00,29.98,30.0,29.95,29.96,19680.0,24.1333,24.1494,24.1091,24.1172,19680.0
2016-02-29 10:35:00,29.96,29.98,29.95,29.97,16158.0,24.1172,24.1333,24.1091,24.1252,16158.0
2016-02-29 10:40:00,29.97,29.99,29.95,29.97,32002.0,24.1252,24.1413,24.1091,24.1252,32002.0
2016-02-29 10:45:00,29.97,29.98,29.96,29.97,30548.0,24.1252,24.1333,24.1172,24.1252,30548.0
2016-02-29 10:50:00,29.97,30.0,29.95,29.99,39864.0,24.1252,24.1494,24.1091,24.1413,39864.0
2016-02-29 10:55:00,29.99,30.01,29.97,30.01,24870.0,24.1413,24.1574,24.1252,24.1574,24870.0
2016-02-29 11:00:00,30.02,30.05,30.01,30.03,20218.0,24.1655,24.1896,24.1574,24.1735,20218.0
2016-02-29 11:05:00,30.03,30.08,30.03,30.08,12952.0,24.1735,24.2138,24.1735,24.2138,12952.0
2016-02-29 11:10:00,30.09,30.11,30.08,30.1,16040.0,24.2218,24.2379,24.2138,24.2299,16040.0
2016-02-29 11:15:00,30.09,30.1,30.09,30.09,8012.0,24.2218,24.2299,24.2218,24.2218,8012.0
2016-02-29 11:20:00,30.1,30.13,30.08,30.13,26830.0,24.2299,24.254,24.2138,24.254,26830.0
2016-02-29 11:25:00,30.13,30.14,30.08,30.09,24818.0,24.254,24.2621,24.2138,24.2218,24818.0
2016-02-29 11:30:00,30.08,30.16,30.08,30.16,21578.0,24.2138,24.2782,24.2138,24.2782,21578.0
2016-02-29 11:35:00,30.15,30.22,30.14,30.22,20430.0,24.2701,24.3265,24.2621,24.3265,20430.0
2016-02-29 11:40:00,30.21,30.22,30.18,30.18,13124.0,24.3184,24.3265,24.2943,24.2943,13124.0
2016-02-29 11:45:00,30.18,30.2,30.16,30.17,17110.0,24.2943,24.3104,24.2782,24.2862,17110.0
2016-02-29 11:50:00,30.17,30.17,30.13,30.15,15100.0,24.2862,24.2862,24.254,24.2701,15100.0
2016-02-29 11:55:00,30.15,30.16,30.13,30.15,17856.0,24.2701,24.2782,24.254,24.2701,17856.0
2016-02-29 12:00:00,30.16,30.17,30.15,30.16,14436.0,24.2782,24.2862,24.2701,24.2782,14436.0
2016-02-29 12:05:00,30.16,30.16,30.11,30.11,11570.0,24.2782,24.2782,24.2379,24.2379,11570.0
2016-02-29 12:10:00,30.11,30.13,30.11,30.12,21398.0,24.2379,24.254,24.2379,24.246,21398.0
2016-02-29 12:15:00,30.12,30.14,30.11,30.12,18470.0,24.246,24.2621,24.2379,24.246,18470.0
2016-02-29 12:20:00,30.13,30.13,30.1,30.1,30320.0,24.254,24.254,24.2299,24.2299,30320.0
2016-02-29 12:25:00,30.1,30.1,30.07,30.09,26640.0,24.2299,24.2299,24.2057,24.2218,26640.0
2016-02-29 12:30:00,30.09,30.11,30.08,30.1,15382.0,24.2218,24.2379,24.2138,24.2299,15382.0
2016-02-29 12:35:00,30.1,30.13,30.09,30.1,19074.0,24.2299,24.254,24.2218,24.2299,19074.0
2016-02-29 12:40:00,30.1,30.11,30.09,30.09,10298.0,24.2299,24.2379,24.2218,24.2218,10298.0
2016-02-29 12:45:00,30.08,30.08,30.06,30.06,52548.0,24.2138,24.2138,24.1977,24.1977,52548.0
2016-02-29 12:50:00,30.07,30.08,30.05,30.08,33044.0,24.2057,24.2138,24.1896,24.2138,33044.0
2016-02-29 12:55:00,30.08,30.11,30.08,30.1,25400.0,24.2138,24.2379,24.2138,24.2299,25400.0
2016-02-29 13:00:00,30.1,30.11,30.08,30.1,24294.0,24.2299,24.2379,24.2138,24.2299,24294.0
2016-02-29 13:05:00,30.1,30.11,30.09,30.1,14264.0,24.2299,24.2379,24.2218,24.2299,14264.0
2016-02-29 13:10:00,30.1,30.11,30.07,30.08,21032.0,24.2299,24.2379,24.2057,24.2138,21032.0
2016-02-29 13:15:00,30.08,30.11,30.07,30.09,23116.0,24.2138,24.2379,24.2057,24.2218,23116.0
2016-02-29 13:20:00,30.09,30.1,30.08,30.1,13954.0,24.2218,24.2299,24.2138,24.2299,13954.0
2016-02-29 13:25:00,30.08,30.09,30.04,30.04,28062.0,24.2138,24.2218,24.1816,24.1816,28062.0
2016-02-29 13:30:00,30.04,30.06,30.03,30.05,22700.0,24.1816,24.1977,24.1735,24.1896,22700.0
2016-02-29 13:35:00,30.06,30.07,30.04,30.05,23774.0,24.1977,24.2057,24.1816,24.1896,23774.0
2016-02-29 13:40:00,30.05,30.05,30.01,30.03,31486.0,24.1896,24.1896,24.1574,24.1735,31486.0
2016-02-29 13:45:00,30.03,30.06,30.03,30.05,30574.0,24.1735,24.1977,24.1735,24.1896,30574.0
2016-02-29 13:50:00,30.04,30.08,30.04,30.08,11212.0,24.1816,24.2138,24.1816,24.2138,11212.0
2016-02-29 13:55:00,30.08,30.1,30.07,30.1,27790.0,24.2138,24.2299,24.2057,24.2299,27790.0
2016-02-29 14:00:00,30.11,30.11,30.09,30.11,16338.0,24.2379,24.2379,24.2218,24.2379,16338.0
2016-02-29 14:05:00,30.11,30.11,30.06,30.07,22856.0,24.2379,24.2379,24.1977,24.2057,22856.0
2016-02-29 14:10:00,30.07,30.08,30.05,30.05,39974.0,24.2057,24.2138,24.1896,24.1896,39974.0
2016-02-29 14:15:00,30.04,30.06,30.03,30.04,35806.0,24.1816,24.1977,24.1735,24.1816,35806.0
2016-02-29 14:20:00,30.04,30.04,29.99,29.99,30622.0,24.1816,24.1816,24.1413,24.1413,30622.0
2016-02-29 14:25:00,30.0,30.04,29.98,30.03,40770.0,24.1494,24.1816,24.1333,24.1735,40770.0
2016-02-29 14:30:00,30.02,30.04,30.0,30.0,45638.0,24.1655,24.1816,24.1494,24.1494,45638.0
2016-02-29 14:35:00,30.0,30.02,29.99,30.01,26874.0,24.1494,24.1655,24.1413,24.1574,26874.0
2016-02-29 14:40:00,30.02,30.02,29.95,29.97,57358.0,24.1655,24.1655,24.1091,24.1252,57358.0
2016-02-29 14:45:00,29.96,29.97,29.93,29.95,42828.0,24.1172,24.1252,24.093,24.1091,42828.0
2016-02-29 14:50:00,29.95,29.97,29.93,29.93,23960.0,24.1091,24.1252,24.093,24.093,23960.0
2016-02-29 14:55:00,29.93,29.94,29.9,29.9,43632.0,24.093,24.1011,24.0689,24.0689,43632.0
2016-02-29 15:00:00,29.9,29.9,29.85,29.87,72928.0,24.0689,24.0689,24.0286,24.0447,72928.0
2016-02-29 15:05:00,29.87,29.88,29.82,29.84,51384.0,24.0447,24.0528,24.0045,24.0206,51384.0
2016-02-29 15:10:00,29.84,29.84,29.8,29.81,43952.0,24.0206,24.0206,23.9884,23.9964,43952.0
2016-02-29 15:15:00,29.81,29.81,29.77,29.77,52584.0,23.9964,23.9964,23.9642,23.9642,52584.0
2016-02-29 15:20:00,29.77,29.82,29.76,29.78,53598.0,23.9642,24.0045,23.9562,23.9723,53598.0
2016-02-29 15:25:00,29.78,29.83,29.78,29.81,59502.0,23.9723,24.0125,23.9723,23.9964,59502.0
2016-02-29 15:30:00,29.81,29.84,29.8,29.82,60296.0,23.9964,24.0206,23.9884,24.0045,60296.0
2016-02-29 15:35:00,29.82,29.84,29.8,29.84,76310.0,24.0045,24.0206,23.9884,24.0206,76310.0
2016-02-29 15:40:00,29.84,29.84,29.8,29.82,74526.0,24.0206,24.0206,23.9884,24.0045,74526.0
2016-02-29 15:45:00,29.82,29.85,29.81,29.85,92080.0,24.0045,24.0286,23.9964,24.0286,92080.0
2016-02-29 15:50:00,29.85,29.85,29.81,29.83,67508.0,24.0286,24.0286,23.9964,24.0125,67508.0
2016-02-29 15:55:00,29.84,29.85,29.76,29.76,285356.0,24.0206,24.0286,23.9562,23.9562,285356.0
2016-03-01 09:30:00,29.96,30.13,29.96,30.12,135392.0,24.1172,24.254,24.1172,24.246,135392.0
2016-03-01 09:35:00,30.1,30.11,30.03,30.05,29462.0,24.2299,24.2379,24.1735,24.1896,29462.0
2016-03-01 09:40:00,30.04,30.12,30.03,30.12,43070.0,24.1816,24.246,24.1735,24.246,43070.0
2016-03-01 09:45:00,30.11,30.11,30.03,30.05,53916.0,24.2379,24.2379,24.1735,24.1896,53916.0
2016-03-01 09:50:00,30.05,30.1,30.05,30.06,15526.0,24.1896,24.2299,24.1896,24.1977,15526.0
2016-03-01 09:55:00,30.06,30.09,30.02,30.08,25916.0,24.1977,24.2218,24.1655,24.2138,25916.0
2016-03-01 10:00:00,30.08,30.16,30.08,30.12,30196.0,24.2138,24.2782,24.2138,24.246,30196.0
2016-03-01 10:05:00,30.13,30.14,30.09,30.1,25600.0,24.254,24.2621,24.2218,24.2299,25600.0
2016-03-01 10:10:00,30.1,30.11,30.06,30.11,26970.0,24.2299,24.2379,24.1977,24.2379,26970.0
2016-03-01 10:15:00,30.13,30.13,30.04,30.06,31266.0,24.254,24.254,24.1816,24.1977,31266.0
2016-03-01 10:20:00,30.06,30.17,30.06,30.16,13252.0,24.1977,24.2862,24.1977,24.2782,13252.0
2016-03-01 10:25:00,30.17,30.19,30.14,30.18,22222.0,24.2862,24.3023,24.2621,24.2943,22222.0
2016-03-01 10:30:00,30.18,30.27,30.18,30.25,33244.0,24.2943,24.3667,24.2943,24.3506,33244.0
2016-03-01 10:35:00,30.25,30.29,30.24,30.25,23272.0,24.3506,24.3828,24.3426,24.3506,23272.0
2016-03-01 10:40:00,30.25,30.25,30.22,30.25,18684.0,24.3506,24.3506,24.3265,24.3506,18684.0
2016-03-01 10:45:00,30.25,30.26,30.22,30.23,53270.0,24.3506,24.3587,24.3265,24.3345,53270.0
2016-03-01 10:50:00,30.23,30.25,30.22,30.25,53540.0,24.3345,24.3506,24.3265,24.3506,53540.0
2016-03-01 10:55:00,30.25,30.31,30.25,30.28,65532.0,24.3506,24.3989,24.3506,24.3748,65532.0
2016-03-01 11:00:00,30.28,30.32,30.27,30.28,125810.0,24.3748,24.407,24.3667,24.3748,125810.0
2016-03-01 11:05:00,30.28,30.29,30.24,30.26,61074.0,24.3748,24.3828,24.3426,24.3587,61074.0
2016-03-01 11:10:00,30.27,30.32,30.26,30.32,18432.0,24.3667,24.407,24.3587,24.407,18432.0
2016-03-01 11:15:00,30.32,30.35,30.3,30.34,26288.0,24.407,24.4311,24.3909,24.4231,26288.0
2016-03-01 11:20:00,30.35,30.38,30.35,30.36,21150.0,24.4311,24.4552,24.4311,24.4391,21150.0
2016-03-01 11:25:00,30.36,30.41,30.36,30.4,20282.0,24.4391,24.4794,24.4391,24.4713,20282.0
2016-03-01 11:30:00,30.4,30.44,30.4,30.43,31060.0,24.4713,24.5035,24.4713,24.4955,31060.0
2016-03-01 11:35:00,30.43,30.49,30.43,30.47,53644.0,24.4955,24.5438,24.4955,24.5277,53644.0
2016-03-01 11:40:00,30.48,30.5,30.46,30.46,34160.0,24.5357,24.5518,24.5196,24.5196,34160.0
2016-03-01 11:45:00,30.46,30.51,30.45,30.48,30894.0,24.5196,24.5599,24.5116,24.5357,30894.0
2016-03-01 11:50:00,30.48,30.54,30.48,30.54,33694.0,24.5357,24.584,24.5357,24.584,33694.0
2016-03-01 11:55:00,30.54,30.56,30.51,30.56,59808.0,24.584,24.6001,24.5599,24.6001,59808.0
2016-03-01 12:00:00,30.56,30.56,30.53,30.55,44010.0,24.6001,24.6001,24.576,24.5921,44010.0
2016-03-01 12:05:00,30.55,30.57,30.55,30.55,32510.0,24.5921,24.6082,24.5921,24.5921,32510.0
2016-03-01 12:10:00,30.55,30.56,30.51,30.52,21366.0,24.5921,24.6001,24.5599,24.5679,21366.0
2016-03-01 12:15:00,30.52,30.52,30.49,30.5,18740.0,24.5679,24.5679,24.5438,24.5518,18740.0
2016-03-01 12:20:00,30.51,30.54,30.5,30.51,38746.0,24.5599,24.584,24.5518,24.5599,38746.0
2016-03-01 12:25:00,30.52,30.54,30.5,30.5,44400.0,24.5679,24.584,24.5518,24.5518,44400.0
2016-03-01 12:30:00,30.5,30.52,30.48,30.5,28632.0,24.5518,24.5679,24.5357,24.5518,28632.0
2016-03-01 12:35:00,30.5,30.52,30.48,30.48,32212.0,24.5518,24.5679,24.5357,24.5357,32212.0
2016-03-01 12:40:00,30.48,30.5,30.46,30.48,22110.0,24.5357,24.5518,24.5196,24.5357,22110.0
2016-03-01 12:45:00,30.49,30.5,30.48,30.48,32370.0,24.5438,24.5518,24.5357,24.5357,32370.0
2016-03-01 12:50:00,30.49,30.5,30.48,30.49,26102.0,24.5438,24.5518,24.5357,24.5438,26102.0
2016-03-01 12:55:00,30.49,30.55,30.49,30.55,46636.0,24.5438,24.5921,24.5438,24.5921,46636.0
2016-03-01 13:00:00,30.55,30.55,30.5,30.52,33752.0,24.5921,24.5921,24.5518,24.5679,33752.0
2016-03-01 13:05:00,30.51,30.53,30.51,30.52,16852.0,24.5599,24.576,24.5599,24.5679,16852.0
2016-03-01 13:10:00,30.52,30.52,30.5,30.51,40458.0,24.5679,24.5679,24.5518,24.5599,40458.0
2016-03-01 13:15:00,30.51,30.52,30.5,30.52,21740.0,24.5599,24.5679,24.5518,24.5679,21740.0
2016-03-01 13:20:00,30.52,30.54,30.49,30.5,54006.0,24.5679,24.584,24.5438,24.5518,54006.0
2016-03-01 13:25:00,30.5,30.53,30.5,30.5,31168.0,24.5518,24.576,24.5518,24.5518,31168.0
2016-03-01 13:30:00,30.5,30.55,30.5,30.55,19702.0,24.5518,24.5921,24.5518,24.5921,19702.0
2016-03-01 13:35:00,30.56,30.58,30.53,30.53,56948.0,24.6001,24.6162,24.576,24.576,56948.0
2016-03-01 13:40:00,30.53,30.56,30.53,30.55,38456.0,24.576,24.6001,24.576,24.5921,38456.0
2016-03-01 13:45:00,30.54,30.57,30.53,30.56,29642.0,24.584,24.6082,24.576,24.6001,29642.0
2016-03-01 13:50:00,30.56,30.56,30.5,30.52,23106.0,24.6001,24.6001,24.5518,24.5679,23106.0
2016-03-01 13:55:00,30.52,30.53,30.51,30.52,39518.0,24.5679,24.576,24.5599,24.5679,39518.0
2016-03-01 14:00:00,30.51,30.51,30.49,30.49,34606.0,24.5599,24.5599,24.5438,24.5438,34606.0
2016-03-01 14:05:00,30.49,30.5,30.45,30.46,42080.0,24.5438,24.5518,24.5116,24.5196,42080.0
2016-03-01 14:10:00,30.46,30.47,30.43,30.43,45704.0,24.5196,24.5277,24.4955,24.4955,45704.0
2016-03-01 14:15:00,30.43,30.43,30.41,30.41,40954.0,24.4955,24.4955,24.4794,24.4794,40954.0
2016-03-01 14:20:00,30.42,30.42,30.4,30.41,24414.0,24.4874,24.4874,24.4713,24.4794,24414.0
2016-03-01 14:25:00,30.41,30.45,30.4,30.43,25984.0,24.4794,24.5116,24.4713,24.4955,25984.0
2016-03-01 14:30:00,30.43,30.48,30.43,30.45,44362.0,24.4955,24.5357,24.4955,24.5116,44362.0
2016-03-01 14:35:00,30.45,30.45,30.42,30.45,45632.0,24.5116,24.5116,24.4874,24.5116,45632.0
2016-03-01 14:40:00,30.45,30.49,30.44,30.48,51230.0,24.5116,24.5438,24.5035,24.5357,51230.0
2016-03-01 14:45:00,30.48,30.53,30.48,30.52,49206.0,24.5357,24.576,24.5357,24.5679,49206.0
2016-03-01 14:50:00,30.52,30.54,30.5,30.52,30092.0,24.5679,24.584,24.5518,24.5679,30092.0
2016-03-01 14:55:00,30.52,30.56,30.52,30.55,31928.0,24.5679,24.6001,24.5679,24.5921,31928.0
2016-03-01 15:00:00,30.55,30.57,30.54,30.55,20876.0,24.5921,24.6082,24.584,24.5921,20876.0
2016-03-01 15:05:00,30.55,30.56,30.53,30.53,34244.0,24.5921,24.6001,24.576,24.576,34244.0
2016-03-01 15:10:00,30.53,30.54,30.5,30.51,31636.0,24.576,24.584,24.5518,24.5599,31636.0
2016-03-01 15:15:00,30.5,30.53,30.49,30.52,27776.0,24.5518,24.576,24.5438,24.5679,27776.0
2016-03-01 15:20:00,30.52,30.52,30.48,30.48,39272.0,24.5679,24.5679,24.5357,24.5357,39272.0
2016-03-01 15:25:00,30.48,30.49,30.46,30.47,31984.0,24.5357,24.5438,24.5196,24.5277,31984.0
2016-03-01 15:30:00,30.47,30.47,30.46,30.47,45602.0,24.5277,24.5277,24.5196,24.5277,45602.0
2016-03-01 15:35:00,30.47,30.47,30.43,30.43,92286.0,24.5277,24.5277,24.4955,24.4955,92286.0
2016-03-01 15:40:00,30.43,30.48,30.42,30.48,142354.0,24.4955,24.5357,24.4874,24.5357,142354.0
2016-03-01 15:45:00,30.48,30.5,30.46,30.49,97646.0,24.5357,24.5518,24.5196,24.5438,97646.0
2016-03-01 15:50:00,30.49,30.49,30.47,30.48,70786.0,24.5438,24.5438,24.5277,24.5357,70786.0
2016-03-01 15:55:00,30.48,30.53,30.46,30.53,336956.0,24.5357,24.576,24.5196,24.576,336956.0
2016-03-02 09:30:00,30.51,30.54,30.42,30.44,125516.0,24.5599,24.584,24.4874,24.5035,125516.0
2016-03-02 09:35:00,30.43,30.53,30.43,30.53,54332.0,24.4955,24.576,24.4955,24.576,54332.0
2016-03-02 09:40:00,30.52,30.61,30.52,30.6,109132.0,24.5679,24.6404,24.5679,24.6323,109132.0
2016-03-02 09:45:00,30.59,30.59,30.5,30.5,23980.0,24.6243,24.6243,24.5518,24.5518,23980.0
2016-03-02 09:50:00,30.49,30.5,30.43,30.43,21434.0,24.5438,24.5518,24.4955,24.4955,21434.0
2016-03-02 09:55:00,30.43,30.43,30.4,30.42,46046.0,24.4955,24.4955,24.4713,24.4874,46046.0
2016-03-02 10:00:00,30.41,30.48,30.41,30.42,92168.0,24.4794,24.5357,24.4794,24.4874,92168.0
2016-03-02 10:05:00,30.42,30.45,30.39,30.43,155818.0,24.4874,24.5116,24.4633,24.4955,155818.0
2016-03-02 10:10:00,30.44,30.55,30.43,30.55,44008.0,24.5035,24.5921,24.4955,24.5921,44008.0
2016-03-02 10:15:00,30.56,30.59,30.53,30.55,40370.0,24.6001,24.6243,24.576,24.5921,40370.0
2016-03-02 10:20:00,30.54,30.55,30.53,30.54,30934.0,24.584,24.5921,24.576,24.584,30934.0
2016-03-02 10:25:00,30.55,30.55,30.5,30.5,23448.0,24.5921,24.5921,24.5518,24.5518,23448.0
2016-03-02 10:30:00,30.5,30.55,30.44,30.55,70170.0,24.5518,24.5921,24.5035,24.5921,70170.0
2016-03-02 10:35:00,30.55,30.57,30.53,30.54,20368.0,24.5921,24.6082,24.576,24.584,20368.0
2016-03-02 10:40:00,30.54,30.59,30.52,30.59,29758.0,24.584,24.6243,24.5679,24.6243,29758.0
2016-03-02 10:45:00,30.58,30.6,30.57,30.6,21648.0,24.6162,24.6323,24.6082,24.6323,21648.0
2016-03-02 10:50:00,30.6,30.61,30.58,30.61,25868.0,24.6323,24.6404,24.6162,24.6404,25868.0
2016-03-02 10:55:00,30.61,30.64,30.61,30.61,60560.0,24.6404,24.6645,24.6404,24.6404,60560.0
2016-03-02 11:00:00,30.61,30.65,30.58,30.65,39084.0,24.6404,24.6726,24.6162,24.6726,39084.0
2016-03-02 11:05:00,30.65,30.68,30.65,30.67,71874.0,24.6726,24.6967,24.6726,24.6887,71874.0
2016-03-02 11:10:00,30.67,30.7,30.66,30.68,23498.0,24.6887,24.7128,24.6806,24.6967,23498.0
2016-03-02 11:15:00,30.68,30.7,30.66,30.66,34490.0,24.6967,24.7128,24.6806,24.6806,34490.0
2016-03-02 11:20:00,30.66,30.66,30.6,30.62,23046.0,24.6806,24.6806,24.6323,24.6484,23046.0
2016-03-02 11:25:00,30.62,30.63,30.6,30.62,24316.0,24.6484,24.6565,24.6323,24.6484,24316.0
2016-03-02 11:30:00,30.62,30.66,30.57,30.6,42426.0,24.6484,24.6806,24.6082,24.6323,42426.0
2016-03-02 11:35:00,30.6,30.61,30.56,30.61,29626.0,24.6323,24.6404,24.6001,24.6404,29626.0
2016-03-02 11:40:00,30.61,30.61,30.59,30.6,39976.0,24.6404,24.6404,24.6243,24.6323,39976.0
2016-03-02 11:45:00,30.6,30.6,30.55,30.59,37082.0,24.6323,24.6323,24.5921,24.6243,37082.0
2016-03-02 11:50:00,30.58,30.59,30.55,30.55,31802.0,24.6162,24.6243,24.5921,24.5921,31802.0
2016-03-02 11:55:00,30.55,30.57,30.55,30.56,40266.0,24.5921,24.6082,24.5921,24.6001,40266.0
2016-03-02 12:00:00,30.55,30.56,30.53,30.53,43520.0,24.5921,24.6001,24.576,24.576,43520.0
2016-03-02 12:05:00,30.54,30.55,30.53,30.54,34136.0,24.584,24.5921,24.576,24.584,34136.0
2016-03-02 12:10:00,30.54,30.58,30.54,30.57,17292.0,24.584,24.6162,24.584,24.6082,17292.0
2016-03-02 12:15:00,30.57,30.58,30.54,30.55,21026.0,24.6082,24.6162,24.584,24.5921,21026.0
2016-03-02 12:20:00,30.55,30.56,30.55,30.55,45064.0,24.5921,24.6001,24.5921,24.5921,45064.0
2016-03-02 12:25:00,30.55,30.56,30.53,30.54,36396.0,24.5921,24.6001,24.576,24.584,36396.0
2016-03-02 12:30:00,30.54,30.56,30.54,30.55,24558.0,24.584,24.6001,24.584,24.5921,24558.0
2016-03-02 12:35:00,30.55,30.58,30.54,30.57,29692.0,24.5921,24.6162,24.584,24.6082,29692.0
2016-03-02 12:40:00,30.57,30.58,30.55,30.55,14778.0,24.6082,24.6162,24.5921,24.5921,14778.0
2016-03-02 12:45:00,30.55,30.58,30.55,30.56,15902.0,24.5921,24.6162,24.5921,24.6001,15902.0
2016-03-02 12:50:00,30.55,30.56,30.54,30.55,31094.0,24.5921,24.6001,24.584,24.5921,31094.0
2016-03-02 12:55:00,30.55,30.56,30.55,30.56,17666.0,24.5921,24.6001,24.5921,24.6001,17666.0
2016-03-02 13:00:00,30.56,30.56,30.53,30.54,70000.0,24.6001,24.6001,24.576,24.584,70000.0
2016-03-02 13:05:00,30.54,30.54,30.52,30.52,55376.0,24.584,24.584,24.5679,24.5679,55376.0
2016-03-02 13:10:00,30.52,30.53,30.52,30.52,80354.0,24.5679,24.576,24.5679,24.5679,80354.0
2016-03-02 13:15:00,30.52,30.54,30.52,30.54,95320.0,24.5679,24.584,24.5679,24.584,95320.0
2016-03-02 13:20:00,30.54,30.56,30.53,30.56,47150.0,24.584,24.6001,24.576,24.6001,47150.0
2016-03-02 13:25:00,30.56,30.6,30.55,30.59,18698.0,24.6001,24.6323,24.5921,24.6243,18698.0
2016-03-02 13:30:00,30.6,30.6,30.57,30.59,16246.0,24.6323,24.6323,24.6082,24.6243,16246.0
2016-03-02 13:35:00,30.59,30.59,30.55,30.56,10906.0,24.6243,24.6243,24.5921,24.6001,10906.0
2016-03-02 13:40:00,30.56,30.58,30.56,30.56,22480.0,24.6001,24.6162,24.6001,24.6001,22480.0
2016-03-02 13:45:00,30.56,30.56,30.55,30.55,9136.0,24.6001,24.6001,24.5921,24.5921,9136.0
2016-03-02 13:50:00,30.55,30.57,30.55,30.56,23666.0,24.5921,24.6082,24.5921,24.6001,23666.0
2016-03-02 13:55:00,30.57,30.57,30.51,30.52,34350.0,24.6082,24.6082,24.5599,24.5679,34350.0
2016-03-02 14:00:00,30.51,30.54,30.5,30.54,31840.0,24.5599,24.584,24.5518,24.584,31840.0
2016-03-02 14:05:00,30.54,30.54,30.53,30.53,69426.0,24.584,24.584,24.576,24.576,69426.0
2016-03-02 14:10:00,30.53,30.54,30.53,30.53,33046.0,24.576,24.584,24.576,24.576,33046.0
2016-03-02 14:15:00,30.53,30.55,30.52,30.54,29058.0,24.576,24.5921,24.5679,24.584,29058.0
2016-03-02 14:20:00,30.55,30.56,30.54,30.55,27420.0,24.5921,24.6001,24.584,24.5921,27420.0
2016-03-02 14:25:00,30.55,30.59,30.55,30.58,27230.0,24.5921,24.6243,24.5921,24.6162,27230.0
2016-03-02 14:30:00,30.58,30.6,30.58,30.6,13110.0,24.6162,24.6323,24.6162,24.6323,13110.0
2016-03-02 14:35:00,30.6,30.64,30.6,30.64,31026.0,24.6323,24.6645,24.6323,24.6645,31026.0
2016-03-02 14:40:00,30.65,30.67,30.64,30.65,24260.0,24.6726,24.6887,24.6645,24.6726,24260.0
2016-03-02 14:45:00,30.65,30.65,30.61,30.62,19188.0,24.6726,24.6726,24.6404,24.6484,19188.0
2016-03-02 14:50:00,30.62,30.66,30.62,30.64,81612.0,24.6484,24.6806,24.6484,24.6645,81612.0
2016-03-02 14:55:00,30.64,30.64,30.62,30.64,25738.0,24.6645,24.6645,24.6484,24.6645,25738.0
2016-03-02 15:00:00,30.64,30.64,30.63,30.63,44822.0,24.6645,24.6645,24.6565,24.6565,44822.0
2016-03-02 15:05:00,30.63,30.65,30.63,30.65,58792.0,24.6565,24.6726,24.6565,24.6726,58792.0
2016-03-02 15:10:00,30.65,30.72,30.65,30.72,76420.0,24.6726,24.7289,24.6726,24.7289,76420.0
2016-03-02 15:15:00,30.72,30.72,30.7,30.72,38484.0,24.7289,24.7289,24.7128,24.7289,38484.0
2016-03-02 15:20:00,30.72,30.72,30.7,30.7,61616.0,24.7289,24.7289,24.7128,24.7128,61616.0
2016-03-02 15:25:00,30.7,30.7,30.62,30.63,51500.0,24.7128,24.7128,24.6484,24.6565,51500.0
2016-03-02 15:30:00,30.62,30.65,30.6,30.65,54684.0,24.6484,24.6726,24.6323,24.6726,54684.0
2016-03-02 15:35:00,30.65,30.66,30.63,30.64,39894.0,24.6726,24.6806,24.6565,24.6645,39894.0
2016-03-02 15:40:00,30.64,30.65,30.63,30.65,40664.0,24.6645,24.6726,24.6565,24.6726,40664.0
2016-03-02 15:45:00,30.65,30.65,30.63,30.64,33994.0,24.6726,24.6726,24.6565,24.6645,33994.0
2016-03-02 15:50:00,30.63,30.66,30.62,30.66,97006.0,24.6565,24.6806,24.6484,24.6806,97006.0
2016-03-02 15:55:00,30.66,30.73,30.65,30.71,232152.0,24.6806,24.737,24.6726,24.7209,232152.0
2016-03-03 09:30:00,30.63,30.69,30.56,30.62,87116.0,24.6565,24.7048,24.6001,24.6484,87116.0
2016-03-03 09:35:00,30.63,30.68,30.58,30.61,48580.0,24.6565,24.6967,24.6162,24.6404,48580.0
2016-03-03 09:40:00,30.61,30.62,30.49,30.51,47382.0,24.6404,24.6484,24.5438,24.5599,47382.0
2016-03-03 09:45:00,30.53,30.6,30.5,30.52,133792.0,24.576,24.6323,24.5518,24.5679,133792.0
2016-03-03 09:50:00,30.51,30.52,30.48,30.49,38878.0,24.5599,24.5679,24.5357,24.5438,38878.0
2016-03-03 09:55:00,30.48,30.5,30.46,30.47,41772.0,24.5357,24.5518,24.5196,24.5277,41772.0
2016-03-03 10:00:00,30.48,30.51,30.44,30.5,46272.0,24.5357,24.5599,24.5035,24.5518,46272.0
2016-03-03 10:05:00,30.51,30.53,30.47,30.47,74684.0,24.5599,24.576,24.5277,24.5277,74684.0
2016-03-03 10:10:00,30.47,30.52,30.42,30.42,51352.0,24.5277,24.5679,24.4874,24.4874,51352.0
2016-03-03 10:15:00,30.42,30.49,30.42,30.49,35602.0,24.4874,24.5438,24.4874,24.5438,35602.0
2016-03-03 10:20:00,30.49,30.51,30.47,30.49,43812.0,24.5438,24.5599,24.5277,24.5438,43812.0
2016-03-03 10:25:00,30.48,30.52,30.46,30.5,38384.0,24.5357,24.5679,24.5196,24.5518,38384.0
2016-03-03 10:30:00,30.5,30.56,30.5,30.52,52784.0,24.5518,24.6001,24.5518,24.5679,52784.0
2016-03-03 10:35:00,30.52,30.53,30.48,30.49,37662.0,24.5679,24.576,24.5357,24.5438,37662.0
2016-03-03 10:40:00,30.48,30.49,30.46,30.47,20622.0,24.5357,24.5438,24.5196,24.5277,20622.0
2016-03-03 10:45:00,30.47,30.56,30.47,30.54,37474.0,24.5277,24.6001,24.5277,24.584,37474.0
2016-03-03 10:50:00,30.55,30.58,30.54,30.55,37426.0,24.5921,24.6162,24.584,24.5921,37426.0
2016-03-03 10:55:00,30.56,30.59,30.53,30.54,75828.0,24.6001,24.6243,24.576,24.584,75828.0
2016-03-03 11:00:00,30.54,30.6,30.54,30.57,41268.0,24.584,24.6323,24.584,24.6082,41268.0
2016-03-03 11:05:00,30.56,30.62,30.56,30.59,74628.0,24.6001,24.6484,24.6001,24.6243,74628.0
2016-03-03 11:10:00,30.6,30.63,30.54,30.56,55380.0,24.6323,24.6565,24.584,24.6001,55380.0
2016-03-03 11:15:00,30.56,30.57,30.51,30.52,75684.0,24.6001,24.6082,24.5599,24.5679,75684.0
2016-03-03 11:20:00,30.52,30.52,30.45,30.47,36444.0,24.5679,24.5679,24.5116,24.5277,36444.0
2016-03-03 11:25:00,30.48,30.49,30.43,30.43,44254.0,24.5357,24.5438,24.4955,24.4955,44254.0
2016-03-03 11:30:00,30.43,30.47,30.41,30.46,33428.0,24.4955,24.5277,24.4794,24.5196,33428.0
2016-03-03 11:35:00,30.46,30.48,30.45,30.48,27906.0,24.5196,24.5357,24.5116,24.5357,27906.0
2016-03-03 11:40:00,30.48,30.5,30.46,30.5,27128.0,24.5357,24.5518,24.5196,24.5518,27128.0
2016-03-03 11:45:00,30.5,30.53,30.5,30.5,22262.0,24.5518,24.576,24.5518,24.5518,22262.0
2016-03-03 11:50:00,30.5,30.55,30.5,30.52,50394.0,24.5518,24.5921,24.5518,24.5679,50394.0
2016-03-03 11:55:00,30.51,30.51,30.47,30.49,39902.0,24.5599,24.5599,24.5277,24.5438,39902.0
2016-03-03 12:00:00,30.49,30.52,30.47,30.51,70662.0,24.5438,24.5679,24.5277,24.5599,70662.0
2016-03-03 12:05:00,30.52,30.53,30.47,30.48,95440.0,24.5679,24.576,24.5277,24.5357,95440.0
2016-03-03 12:10:00,30.49,30.49,30.44,30.46,31026.0,24.5438,24.5438,24.5035,24.5196,31026.0
2016-03-03 12:15:00,30.46,30.46,30.43,30.46,18958.0,24.5196,24.5196,24.4955,24.5196,18958.0
2016-03-03 12:20:00,30.46,30.48,30.43,30.45,35548.0,24.5196,24.5357,24.4955,24.5116,35548.0
2016-03-03 12:25:00,30.45,30.46,30.43,30.43,51008.0,24.5116,24.5196,24.4955,24.4955,51008.0
2016-03-03 12:30:00,30.45,30.46,30.43,30.45,32400.0,24.5116,24.5196,24.4955,24.5116,32400.0
2016-03-03 12:35:00,30.45,30.47,30.43,30.45,56378.0,24.5116,24.5277,24.4955,24.5116,56378.0
2016-03-03 12:40:00,30.45,30.47,30.43,30.46,46740.0,24.5116,24.5277,24.4955,24.5196,46740.0
2016-03-03 12:45:00,30.46,30.47,30.43,30.43,44414.0,24.5196,24.5277,24.4955,24.4955,44414.0
2016-03-03 12:50:00,30.43,30.45,30.42,30.42,34782.0,24.4955,24.5116,24.4874,24.4874,34782.0
2016-03-03 12:55:00,30.42,30.45,30.41,30.44,36866.0,24.4874,24.5116,24.4794,24.5035,36866.0
2016-03-03 13:00:00,30.44,30.46,30.43,30.45,24360.0,24.5035,24.5196,24.4955,24.5116,24360.0
2016-03-03 13:05:00,30.45,30.47,30.43,30.45,68674.0,24.5116,24.5277,24.4955,24.5116,68674.0
2016-03-03 13:10:00,30.46,30.47,30.44,30.45,15970.0,24.5196,24.5277,24.5035,24.5116,15970.0
2016-03-03 13:15:00,30.45,30.45,30.42,30.43,21728.0,24.5116,24.5116,24.4874,24.4955,21728.0
2016-03-03 13:20:00,30.44,30.46,30.41,30.43,30556.0,24.5035,24.5196,24.4794,24.4955,30556.0
2016-03-03 13:25:00,30.43,30.43,30.38,30.39,27954.0,24.4955,24.4955,24.4552,24.4633,27954.0
2016-03-03 13:30:00,30.39,30.44,30.39,30.43,34332.0,24.4633,24.5035,24.4633,24.4955,34332.0
2016-03-03 13:35:00,30.43,30.45,30.43,30.45,47512.0,24.4955,24.5116,24.4955,24.5116,47512.0
2016-03-03 13:40:00,30.46,30.48,30.44,30.47,22478.0,24.5196,24.5357,24.5035,24.5277,22478.0
2016-03-03 13:45:00,30.48,30.52,30.45,30.51,62106.0,24.5357,24.5679,24.5116,24.5599,62106.0
2016-03-03 13:50:00,30.5,30.51,30.49,30.5,15360.0,24.5518,24.5599,24.5438,24.5518,15360.0
2016-03-03 13:55:00,30.5,30.53,30.49,30.52,17232.0,24.5518,24.576,24.5438,24.5679,17232.0
2016-03-03 14:00:00,30.52,30.53,30.49,30.51,15402.0,24.5679,24.576,24.5438,24.5599,15402.0
2016-03-03 14:05:00,30.52,30.52,30.49,30.5,24716.0,24.5679,24.5679,24.5438,24.5518,24716.0
2016-03-03 14:10:00,30.5,30.5,30.48,30.5,12014.0,24.5518,24.5518,24.5357,24.5518,12014.0
2016-03-03 14:15:00,30.5,30.5,30.47,30.48,38386.0,24.5518,24.5518,24.5277,24.5357,38386.0
2016-03-03 14:20:00,30.48,30.5,30.48,30.49,74550.0,24.5357,24.5518,24.5357,24.5438,74550.0
2016-03-03 14:25:00,30.49,30.5,30.45,30.47,59278.0,24.5438,24.5518,24.5116,24.5277,59278.0
2016-03-03 14:30:00,30.47,30.48,30.43,30.43,59432.0,24.5277,24.5357,24.4955,24.4955,59432.0
2016-03-03 14:35:00,30.43,30.5,30.43,30.5,35092.0,24.4955,24.5518,24.4955,24.5518,35092.0
2016-03-03 14:40:00,30.5,30.52,30.49,30.5,34786.0,24.5518,24.5679,24.5438,24.5518,34786.0
2016-03-03 14:45:00,30.5,30.5,30.46,30.49,45314.0,24.5518,24.5518,24.5196,24.5438,45314.0
2016-03-03 14:50:00,30.48,30.49,30.47,30.48,44730.0,24.5357,24.5438,24.5277,24.5357,44730.0
2016-03-03 14:55:00,30.48,30.49,30.46,30.46,59146.0,24.5357,24.5438,24.5196,24.5196,59146.0
2016-03-03 15:00:00,30.46,30.48,30.44,30.46,58666.0,24.5196,24.5357,24.5035,24.5196,58666.0
2016-03-03 15:05:00,30.47,30.47,30.43,30.43,78898.0,24.5277,24.5277,24.4955,24.4955,78898.0
2016-03-03 15:10:00,30.43,30.45,30.42,30.45,29130.0,24.4955,24.5116,24.4874,24.5116,29130.0
2016-03-03 15:15:00,30.44,30.46,30.43,30.45,21970.0,24.5035,24.5196,24.4955,24.5116,21970.0
2016-03-03 15:20:00,30.43,30.46,30.43,30.45,37058.0,24.4955,24.5196,24.4955,24.5116,37058.0
2016-03-03 15:25:00,30.44,30.45,30.43,30.43,45142.0,24.5035,24.5116,24.4955,24.4955,45142.0
2016-03-03 15:30:00,30.43,30.43,30.42,30.43,100486.0,24.4955,24.4955,24.4874,24.4955,100486.0
2016-03-03 15:35:00,30.43,30.44,30.42,30.43,95670.0,24.4955,24.5035,24.4874,24.4955,95670.0
2016-03-03 15:40:00,30.43,30.44,30.43,30.43,83186.0,24.4955,24.5035,24.4955,24.4955,83186.0
2016-03-03 15:45:00,30.43,30.46,30.43,30.46,178176.0,24.4955,24.5196,24.4955,24.5196,178176.0
2016-03-03 15:50:00,30.45,30.47,30.44,30.47,115650.0,24.5116,24.5277,24.5035,24.5277,115650.0
2016-03-03 15:55:00,30.47,30.5,30.47,30.49,188056.0,24.5277,24.5518,24.5277,24.5438,188056.0
2016-03-04 09:30:00,30.61,30.68,30.56,30.62,87602.0,24.6404,24.6967,24.6001,24.6484,87602.0
2016-03-04 09:35:00,30.61,30.64,30.52,30.57,87218.0,24.6404,24.6645,24.5679,24.6082,87218.0
2016-03-04 09:40:00,30.57,30.58,30.43,30.46,58388.0,24.6082,24.6162,24.4955,24.5196,58388.0
2016-03-04 09:45:00,30.45,30.48,30.43,30.43,24508.0,24.5116,24.5357,24.4955,24.4955,24508.0
2016-03-04 09:50:00,30.43,30.47,30.41,30.42,30892.0,24.4955,24.5277,24.4794,24.4874,30892.0
2016-03-04 09:55:00,30.42,30.46,30.4,30.44,32358.0,24.4874,24.5196,24.4713,24.5035,32358.0
2016-03-04 10:00:00,30.44,30.45,30.35,30.41,53582.0,24.5035,24.5116,24.4311,24.4794,53582.0
2016-03-04 10:05:00,30.41,30.45,30.36,30.39,47072.0,24.4794,24.5116,24.4391,24.4633,47072.0
2016-03-04 10:10:00,30.39,30.42,30.37,30.42,70940.0,24.4633,24.4874,24.4472,24.4874,70940.0
2016-03-04 10:15:00,30.42,30.45,30.42,30.43,40410.0,24.4874,24.5116,24.4874,24.4955,40410.0
2016-03-04 10:20:00,30.43,30.46,30.41,30.45,29304.0,24.4955,24.5196,24.4794,24.5116,29304.0
2016-03-04 10:25:00,30.45,30.5,30.44,30.49,43266.0,24.5116,24.5518,24.5035,24.5438,43266.0
2016-03-04 10:30:00,30.49,30.49,30.44,30.48,44990.0,24.5438,24.5438,24.5035,24.5357,44990.0
2016-03-04 10:35:00,30.48,30.51,30.45,30.46,170772.0,24.5357,24.5599,24.5116,24.5196,170772.0
2016-03-04 10:40:00,30.46,30.49,30.45,30.47,139472.0,24.5196,24.5438,24.5116,24.5277,139472.0
2016-03-04 10:45:00,30.47,30.52,30.47,30.52,60648.0,24.5277,24.5679,24.5277,24.5679,60648.0
2016-03-04 10:50:00,30.52,30.52,30.46,30.47,60688.0,24.5679,24.5679,24.5196,24.5277,60688.0
2016-03-04 10:55:00,30.47,30.49,30.46,30.48,30840.0,24.5277,24.5438,24.5196,24.5357,30840.0
2016-03-04 11:00:00,30.48,30.53,30.48,30.53,46130.0,24.5357,24.576,24.5357,24.576,46130.0
2016-03-04 11:05:00,30.53,30.59,30.52,30.59,33804.0,24.576,24.6243,24.5679,24.6243,33804.0
2016-03-04 11:10:00,30.59,30.65,30.59,30.65,24794.0,24.6243,24.6726,24.6243,24.6726,24794.0
2016-03-04 11:15:00,30.64,30.68,30.64,30.67,36788.0,24.6645,24.6967,24.6645,24.6887,36788.0
2016-03-04 11:20:00,30.68,30.68,30.55,30.58,53082.0,24.6967,24.6967,24.5921,24.6162,53082.0
2016-03-04 11:25:00,30.58,30.59,30.5,30.51,70618.0,24.6162,24.6243,24.5518,24.5599,70618.0
2016-03-04 11:30:00,30.5,30.53,30.49,30.52,49434.0,24.5518,24.576,24.5438,24.5679,49434.0
2016-03-04 11:35:00,30.53,30.55,30.52,30.53,36180.0,24.576,24.5921,24.5679,24.576,36180.0
2016-03-04 11:40:00,30.53,30.53,30.51,30.52,31412.0,24.576,24.576,24.5599,24.5679,31412.0
2016-03-04 11:45:00,30.52,30.55,30.51,30.52,29704.0,24.5679,24.5921,24.5599,24.5679,29704.0
2016-03-04 11:50:00,30.52,30.53,30.5,30.52,45070.0,24.5679,24.576,24.5518,24.5679,45070.0
2016-03-04 11:55:00,30.52,30.56,30.51,30.56,42634.0,24.5679,24.6001,24.5599,24.6001,42634.0
2016-03-04 12:00:00,30.55,30.56,30.54,30.56,13236.0,24.5921,24.6001,24.584,24.6001,13236.0
2016-03-04 12:05:00,30.56,30.57,30.54,30.55,24898.0,24.6001,24.6082,24.584,24.5921,24898.0
2016-03-04 12:10:00,30.54,30.54,30.5,30.5,19472.0,24.584,24.584,24.5518,24.5518,19472.0
2016-03-04 12:15:00,30.5,30.5,30.48,30.48,21778.0,24.5518,24.5518,24.5357,24.5357,21778.0
2016-03-04 12:20:00,30.48,30.49,30.45,30.46,22914.0,24.5357,24.5438,24.5116,24.5196,22914.0
2016-03-04 12:25:00,30.46,30.46,30.43,30.45,42480.0,24.5196,24.5196,24.4955,24.5116,42480.0
2016-03-04 12:30:00,30.45,30.48,30.45,30.48,18288.0,24.5116,24.5357,24.5116,24.5357,18288.0
2016-03-04 12:35:00,30.48,30.5,30.47,30.48,16800.0,24.5357,24.5518,24.5277,24.5357,16800.0
2016-03-04 12:40:00,30.49,30.49,30.47,30.48,20248.0,24.5438,24.5438,24.5277,24.5357,20248.0
2016-03-04 12:45:00,30.48,30.5,30.46,30.5,15224.0,24.5357,24.5518,24.5196,24.5518,15224.0
2016-03-04 12:50:00,30.5,30.52,30.49,30.51,16796.0,24.5518,24.5679,24.5438,24.5599,16796.0
2016-03-04 12:55:00,30.51,30.51,30.48,30.5,16856.0,24.5599,24.5599,24.5357,24.5518,16856.0
2016-03-04 13:00:00,30.5,30.52,30.48,30.5,23778.0,24.5518,24.5679,24.5357,24.5518,23778.0
2016-03-04 13:05:00,30.5,30.5,30.46,30.47,24390.0,24.5518,24.5518,24.5196,24.5277,24390.0
2016-03-04 13:10:00,30.47,30.47,30.43,30.47,32546.0,24.5277,24.5277,24.4955,24.5277,32546.0
2016-03-04 13:15:00,30.47,30.47,30.45,30.46,19926.0,24.5277,24.5277,24.5116,24.5196,19926.0
2016-03-04 13:20:00,30.46,30.48,30.45,30.46,24042.0,24.5196,24.5357,24.5116,24.5196,24042.0
2016-03-04 13:25:00,30.47,30.5,30.46,30.5,18670.0,24.5277,24.5518,24.5196,24.5518,18670.0
2016-03-04 13:30:00,30.5,30.5,30.48,30.5,22436.0,24.5518,24.5518,24.5357,24.5518,22436.0
2016-03-04 13:35:00,30.49,30.52,30.47,30.52,32112.0,24.5438,24.5679,24.5277,24.5679,32112.0
2016-03-04 13:40:00,30.52,30.53,30.5,30.53,40710.0,24.5679,24.576,24.5518,24.576,40710.0
2016-03-04 13:45:00,30.53,30.54,30.52,30.52,33484.0,24.576,24.584,24.5679,24.5679,33484.0
2016-03-04 13:50:00,30.53,30.56,30.53,30.56,32150.0,24.576,24.6001,24.576,24.6001,32150.0
2016-03-04 13:55:00,30.57,30.57,30.52,30.54,126836.0,24.6082,24.6082,24.5679,24.584,126836.0
2016-03-04 14:00:00,30.54,30.55,30.47,30.48,71368.0,24.584,24.5921,24.5277,24.5357,71368.0
2016-03-04 14:05:00,30.48,30.49,30.43,30.43,42720.0,24.5357,24.5438,24.4955,24.4955,42720.0
2016-03-04 14:10:00,30.43,30.45,30.43,30.44,27424.0,24.4955,24.5116,24.4955,24.5035,27424.0
2016-03-04 14:15:00,30.45,30.46,30.43,30.43,35272.0,24.5116,24.5196,24.4955,24.4955,35272.0
2016-03-04 14:20:00,30.43,30.44,30.42,30.43,20280.0,24.4955,24.5035,24.4874,24.4955,20280.0
2016-03-04 14:25:00,30.42,30.45,30.42,30.43,24634.0,24.4874,24.5116,24.4874,24.4955,24634.0
2016-03-04 14:30:00,30.43,30.46,30.43,30.45,32186.0,24.4955,24.5196,24.4955,24.5116,32186.0
2016-03-04 14:35:00,30.45,30.45,30.42,30.44,20572.0,24.5116,24.5116,24.4874,24.5035,20572.0
2016-03-04 14:40:00,30.44,30.44,30.37,30.39,40218.0,24.5035,24.5035,24.4472,24.4633,40218.0
2016-03-04 14:45:00,30.38,30.4,30.36,30.39,19374.0,24.4552,24.4713,24.4391,24.4633,19374.0
2016-03-04 14:50:00,30.39,30.39,30.36,30.38,26974.0,24.4633,24.4633,24.4391,24.4552,26974.0
2016-03-04 14:55:00,30.38,30.38,30.36,30.38,20336.0,24.4552,24.4552,24.4391,24.4552,20336.0
2016-03-04 15:00:00,30.38,30.39,30.36,30.36,26326.0,24.4552,24.4633,24.4391,24.4391,26326.0
2016-03-04 15:05:00,30.36,30.43,30.36,30.43,24116.0,24.4391,24.4955,24.4391,24.4955,24116.0
2016-03-04 15:10:00,30.43,30.44,30.41,30.43,35392.0,24.4955,24.5035,24.4794,24.4955,35392.0
2016-03-04 15:15:00,30.43,30.45,30.43,30.45,38164.0,24.4955,24.5116,24.4955,24.5116,38164.0
2016-03-04 15:20:00,30.45,30.46,30.43,30.45,39932.0,24.5116,24.5196,24.4955,24.5116,39932.0
2016-03-04 15:25:00,30.45,30.51,30.45,30.5,39796.0,24.5116,24.5599,24.5116,24.5518,39796.0
2016-03-04 15:30:00,30.5,30.54,30.5,30.51,35762.0,24.5518,24.584,24.5518,24.5599,35762.0
2016-03-04 15:35:00,30.51,30.54,30.5,30.53,38948.0,24.5599,24.584,24.5518,24.576,38948.0
2016-03-04 15:40:00,30.53,30.56,30.52,30.55,63194.0,24.576,24.6001,24.5679,24.5921,63194.0
2016-03-04 15:45:00,30.55,30.56,30.54,30.54,63478.0,24.5921,24.6001,24.584,24.584,63478.0
2016-03-04 15:50:00,30.54,30.54,30.5,30.5,65686.0,24.584,24.584,24.5518,24.5518,65686.0
2016-03-04 15:55:00,30.51,30.53,30.49,30.51,224114.0,24.5599,24.576,24.5438,24.5599,224114.0
2016-03-07 09:30:00,30.33,30.36,30.27,30.33,66532.0,24.415,24.4391,24.3667,24.415,66532.0
2016-03-07 09:35:00,30.32,30.41,30.32,30.38,15820.0,24.407,24.4794,24.407,24.4552,15820.0
2016-03-07 09:40:00,30.38,30.46,30.38,30.45,14270.0,24.4552,24.5196,24.4552,24.5116,14270.0
2016-03-07 09:45:00,30.46,30.46,30.43,30.43,12412.0,24.5196,24.5196,24.4955,24.4955,12412.0
2016-03-07 09:50:00,30.43,30.44,30.36,30.36,18400.0,24.4955,24.5035,24.4391,24.4391,18400.0
2016-03-07 09:55:00,30.36,30.39,30.35,30.37,42976.0,24.4391,24.4633,24.4311,24.4472,42976.0
2016-03-07 10:00:00,30.36,30.41,30.35,30.4,18208.0,24.4391,24.4794,24.4311,24.4713,18208.0
2016-03-07 10:05:00,30.41,30.47,30.41,30.45,15790.0,24.4794,24.5277,24.4794,24.5116,15790.0
2016-03-07 10:10:00,30.45,30.47,30.42,30.43,15412.0,24.5116,24.5277,24.4874,24.4955,15412.0
2016-03-07 10:15:00,30.43,30.49,30.43,30.49,17570.0,24.4955,24.5438,24.4955,24.5438,17570.0
2016-03-07 10:20:00,30.49,30.49,30.42,30.43,20272.0,24.5438,24.5438,24.4874,24.4955,20272.0
2016-03-07 10:25:00,30.44,30.47,30.41,30.41,22642.0,24.5035,24.5277,24.4794,24.4794,22642.0
2016-03-07 10:30:00,30.42,30.44,30.4,30.43,47926.0,24.4874,24.5035,24.4713,24.4955,47926.0
2016-03-07 10:35:00,30.44,30.47,30.43,30.43,21000.0,24.5035,24.5277,24.4955,24.4955,21000.0
2016-03-07 10:40:00,30.43,30.48,30.43,30.44,22014.0,24.4955,24.5357,24.4955,24.5035,22014.0
2016-03-07 10:45:00,30.44,30.45,30.37,30.37,22758.0,24.5035,24.5116,24.4472,24.4472,22758.0
2016-03-07 10:50:00,30.37,30.39,30.36,30.38,28466.0,24.4472,24.4633,24.4391,24.4552,28466.0
2016-03-07 10:55:00,30.38,30.4,30.36,30.39,41406.0,24.4552,24.4713,24.4391,24.4633,41406.0
2016-03-07 11:00:00,30.4,30.43,30.36,30.36,25468.0,24.4713,24.4955,24.4391,24.4391,25468.0
2016-03-07 11:05:00,30.36,30.39,30.35,30.39,25046.0,24.4391,24.4633,24.4311,24.4633,25046.0
2016-03-07 11:10:00,30.42,30.43,30.41,30.43,16124.0,24.4874,24.4955,24.4794,24.4955,16124.0
2016-03-07 11:15:00,30.43,30.43,30.39,30.39,24740.0,24.4955,24.4955,24.4633,24.4633,24740.0
2016-03-07 11:20:00,30.39,30.43,30.39,30.41,54164.0,24.4633,24.4955,24.4633,24.4794,54164.0
2016-03-07 11:25:00,30.42,30.42,30.38,30.38,35498.0,24.4874,24.4874,24.4552,24.4552,35498.0
2016-03-07 11:30:00,30.38,30.39,30.38,30.39,49344.0,24.4552,24.4633,24.4552,24.4633,49344.0
2016-03-07 11:35:00,30.38,30.43,30.38,30.42,62720.0,24.4552,24.4955,24.4552,24.4874,62720.0
2016-03-07 11:40:00,30.42,30.45,30.41,30.43,14396.0,24.4874,24.5116,24.4794,24.4955,14396.0
2016-03-07 11:45:00,30.43,30.44,30.4,30.43,17422.0,24.4955,24.5035,24.4713,24.4955,17422.0
2016-03-07 11:50:00,30.43,30.46,30.42,30.45,18764.0,24.4955,24.5196,24.4874,24.5116,18764.0
2016-03-07 11:55:00,30.45,30.45,30.38,30.38,33834.0,24.5116,24.5116,24.4552,24.4552,33834.0
2016-03-07 12:00:00,30.39,30.39,30.36,30.36,41040.0,24.4633,24.4633,24.4391,24.4391,41040.0
2016-03-07 12:05:00,30.36,30.39,30.34,30.39,33138.0,24.4391,24.4633,24.4231,24.4633,33138.0
2016-03-07 12:10:00,30.39,30.4,30.32,30.34,58150.0,24.4633,24.4713,24.407,24.4231,58150.0
2016-03-07 12:15:00,30.34,30.36,30.33,30.36,13930.0,24.4231,24.4391,24.415,24.4391,13930.0
2016-03-07 12:20:00,30.36,30.38,30.34,30.34,22442.0,24.4391,24.4552,24.4231,24.4231,22442.0
2016-03-07 12:25:00,30.35,30.36,30.34,30.34,26604.0,24.4311,24.4391,24.4231,24.4231,26604.0
2016-03-07 12:30:00,30.34,30.36,30.32,30.36,29140.0,24.4231,24.4391,24.407,24.4391,29140.0
2016-03-07 12:35:00,30.36,30.36,30.34,30.34,18344.0,24.4391,24.4391,24.4231,24.4231,18344.0
2016-03-07 12:40:00,30.34,30.38,30.34,30.38,29172.0,24.4231,24.4552,24.4231,24.4552,29172.0
2016-03-07 12:45:00,30.38,30.38,30.35,30.36,16872.0,24.4552,24.4552,24.4311,24.4391,16872.0
2016-03-07 12:50:00,30.37,30.37,30.34,30.36,30796.0,24.4472,24.4472,24.4231,24.4391,30796.0
2016-03-07 12:55:00,30.36,30.38,30.36,30.38,17866.0,24.4391,24.4552,24.4391,24.4552,17866.0
2016-03-07 13:00:00,30.38,30.38,30.32,30.33,55626.0,24.4552,24.4552,24.407,24.415,55626.0
2016-03-07 13:05:00,30.33,30.36,30.32,30.36,45432.0,24.415,24.4391,24.407,24.4391,45432.0
2016-03-07 13:10:00,30.36,30.37,30.33,30.33,57014.0,24.4391,24.4472,24.415,24.415,57014.0
2016-03-07 13:15:00,30.33,30.33,30.3,30.33,32520.0,24.415,24.415,24.3909,24.415,32520.0
2016-03-07 13:20:00,30.33,30.34,30.3,30.33,40226.0,24.415,24.4231,24.3909,24.415,40226.0
2016-03-07 13:25:00,30.33,30.34,30.29,30.3,56042.0,24.415,24.4231,24.3828,24.3909,56042.0
2016-03-07 13:30:00,30.3,30.3,30.25,30.27,39408.0,24.3909,24.3909,24.3506,24.3667,39408.0
2016-03-07 13:35:00,30.27,30.3,30.26,30.3,35772.0,24.3667,24.3909,24.3587,24.3909,35772.0
2016-03-07 13:40:00,30.3,30.33,30.3,30.32,27370.0,24.3909,24.415,24.3909,24.407,27370.0
2016-03-07 13:45:00,30.33,30.34,30.32,30.34,16644.0,24.415,24.4231,24.407,24.4231,16644.0
2016-03-07 13:50:00,30.34,30.37,30.33,30.33,28276.0,24.4231,24.4472,24.415,24.415,28276.0
2016-03-07 13:55:00,30.33,30.36,30.33,30.36,33332.0,24.415,24.4391,24.415,24.4391,33332.0
2016-03-07 14:00:00,30.36,30.36,30.32,30.32,63130.0,24.4391,24.4391,24.407,24.407,63130.0
2016-03-07 14:05:00,30.32,30.36,30.32,30.35,33064.0,24.407,24.4391,24.407,24.4311,33064.0
2016-03-07 14:10:00,30.35,30.38,30.35,30.38,30174.0,24.4311,24.4552,24.4311,24.4552,30174.0
2016-03-07 14:15:00,30.37,30.37,30.31,30.31,61100.0,24.4472,24.4472,24.3989,24.3989,61100.0
2016-03-07 14:20:00,30.31,30.32,30.28,30.28,45204.0,24.3989,24.407,24.3748,24.3748,45204.0
2016-03-07 14:25:00,30.29,30.29,30.25,30.25,38164.0,24.3828,24.3828,24.3506,24.3506,38164.0
2016-03-07 14:30:00,30.26,30.27,30.23,30.24,44906.0,24.3587,24.3667,24.3345,24.3426,44906.0
2016-03-07 14:35:00,30.24,30.24,30.19,30.22,54242.0,24.3426,24.3426,24.3023,24.3265,54242.0
2016-03-07 14:40:00,30.22,30.22,30.2,30.2,35816.0,24.3265,24.3265,24.3104,24.3104,35816.0
2016-03-07 14:45:00,30.21,30.23,30.21,30.23,50886.0,24.3184,24.3345,24.3184,24.3345,50886.0
2016-03-07 14:50:00,30.23,30.24,30.22,30.23,33080.0,24.3345,24.3426,24.3265,24.3345,33080.0
2016-03-07 14:55:00,30.22,30.24,30.21,30.22,40224.0,24.3265,24.3426,24.3184,24.3265,40224.0
2016-03-07 15:00:00,30.22,30.24,30.2,30.2,63064.0,24.3265,24.3426,24.3104,24.3104,63064.0
2016-03-07 15:05:00,30.21,30.21,30.18,30.21,106274.0,24.3184,24.3184,24.2943,24.3184,106274.0
2016-03-07 15:10:00,30.21,30.22,30.2,30.21,88506.0,24.3184,24.3265,24.3104,24.3184,88506.0
2016-03-07 15:15:00,30.21,30.22,30.18,30.22,218424.0,24.3184,24.3265,24.2943,24.3265,218424.0
2016-03-07 15:20:00,30.22,30.24,30.21,30.24,54970.0,24.3265,24.3426,24.3184,24.3426,54970.0
2016-03-07 15:25:00,30.24,30.27,30.23,30.25,83132.0,24.3426,24.3667,24.3345,24.3506,83132.0
2016-03-07 15:30:00,30.25,30.28,30.23,30.24,113630.0,24.3506,24.3748,24.3345,24.3426,113630.0
2016-03-07 15:35:00,30.24,30.26,30.23,30.26,121438.0,24.3426,24.3587,24.3345,24.3587,121438.0
2016-03-07 15:40:00,30.26,30.28,30.24,30.25,97304.0,24.3587,24.3748,24.3426,24.3506,97304.0
2016-03-07 15:45:00,30.24,30.25,30.21,30.22,110118.0,24.3426,24.3506,24.3184,24.3265,110118.0
2016-03-07 15:50:00,30.22,30.23,30.21,30.22,169294.0,24.3265,24.3345,24.3184,24.3265,169294.0
2016-03-07 15:55:00,30.22,30.27,30.21,30.27,410382.0,24.3265,24.3667,24.3184,24.3667,410382.0
2016-03-08 09:30:00,30.06,30.14,30.03,30.08,69756.0,24.1977,24.2621,24.1735,24.2138,69756.0
2016-03-08 09:35:00,30.08,30.09,30.03,30.05,80004.0,24.2138,24.2218,24.1735,24.1896,80004.0
2016-03-08 09:40:00,30.05,30.05,29.84,29.84,115986.0,24.1896,24.1896,24.0206,24.0206,115986.0
2016-03-08 09:45:00,29.86,29.92,29.85,29.92,27520.0,24.0367,24.085,24.0286,24.085,27520.0
2016-03-08 09:50:00,29.92,29.93,29.87,29.87,51886.0,24.085,24.093,24.0447,24.0447,51886.0
2016-03-08 09:55:00,29.87,29.87,29.77,29.78,27572.0,24.0447,24.0447,23.9642,23.9723,27572.0
2016-03-08 10:00:00,29.78,29.8,29.76,29.8,74640.0,23.9723,23.9884,23.9562,23.9884,74640.0
2016-03-08 10:05:00,29.8,29.81,29.75,29.75,35388.0,23.9884,23.9964,23.9481,23.9481,35388.0
2016-03-08 10:10:00,29.75,29.79,29.75,29.77,67498.0,23.9481,23.9803,23.9481,23.9642,67498.0
2016-03-08 10:15:00,29.76,29.79,29.76,29.76,42696.0,23.9562,23.9803,23.9562,23.9562,42696.0
2016-03-08 10:20:00,29.76,29.79,29.75,29.76,42026.0,23.9562,23.9803,23.9481,23.9562,42026.0
2016-03-08 10:25:00,29.76,29.76,29.72,29.72,30718.0,23.9562,23.9562,23.924,23.924,30718.0
2016-03-08 10:30:00,29.72,29.77,29.69,29.75,64416.0,23.924,23.9642,23.8998,23.9481,64416.0
2016-03-08 10:35:00,29.76,29.81,29.76,29.8,51002.0,23.9562,23.9964,23.9562,23.9884,51002.0
2016-03-08 10:40:00,29.8,29.8,29.74,29.75,31112.0,23.9884,23.9884,23.9401,23.9481,31112.0
2016-03-08 10:45:00,29.75,29.75,29.7,29.7,43624.0,23.9481,23.9481,23.9079,23.9079,43624.0
2016-03-08 10:50:00,29.7,29.74,29.7,29.71,48716.0,23.9079,23.9401,23.9079,23.9159,48716.0
2016-03-08 10:55:00,29.71,29.71,29.66,29.68,22996.0,23.9159,23.9159,23.8757,23.8918,22996.0
2016-03-08 11:00:00,29.68,29.8,29.68,29.8,29578.0,23.8918,23.9884,23.8918,23.9884,29578.0
2016-03-08 11:05:00,29.8,29.85,29.78,29.84,22310.0,23.9884,24.0286,23.9723,24.0206,22310.0
2016-03-08 11:10:00,29.85,29.85,29.8,29.83,25194.0,24.0286,24.0286,23.9884,24.0125,25194.0
2016-03-08 11:15:00,29.83,29.92,29.83,29.89,80812.0,24.0125,24.085,24.0125,24.0608,80812.0
2016-03-08 11:20:00,29.89,29.9,29.86,29.86,26344.0,24.0608,24.0689,24.0367,24.0367,26344.0
2016-03-08 11:25:00,29.87,29.95,29.87,29.91,41660.0,24.0447,24.1091,24.0447,24.0769,41660.0
2016-03-08 11:30:00,29.91,29.94,29.9,29.9,31230.0,24.0769,24.1011,24.0689,24.0689,31230.0
2016-03-08 11:35:00,29.9,29.91,29.86,29.89,367758.0,24.0689,24.0769,24.0367,24.0608,367758.0
2016-03-08 11:40:00,29.89,29.93,29.87,29.92,145766.0,24.0608,24.093,24.0447,24.085,145766.0
2016-03-08 11:45:00,29.91,29.94,29.91,29.92,26488.0,24.0769,24.1011,24.0769,24.085,26488.0
2016-03-08 11:50:00,29.93,30.0,29.93,29.97,17716.0,24.093,24.1494,24.093,24.1252,17716.0
2016-03-08 11:55:00,29.99,30.02,29.99,30.0,29426.0,24.1413,24.1655,24.1413,24.1494,29426.0
2016-03-08 12:00:00,30.0,30.02,29.99,30.0,26802.0,24.1494,24.1655,24.1413,24.1494,26802.0
2016-03-08 12:05:00,30.0,30.09,30.0,30.07,56058.0,24.1494,24.2218,24.1494,24.2057,56058.0
2016-03-08 12:10:00,30.08,30.12,30.08,30.1,57972.0,24.2138,24.246,24.2138,24.2299,57972.0
2016-03-08 12:15:00,30.09,30.12,30.09,30.11,37190.0,24.2218,24.246,24.2218,24.2379,37190.0
2016-03-08 12:20:00,30.11,30.16,30.11,30.15,21194.0,24.2379,24.2782,24.2379,24.2701,21194.0
2016-03-08 12:25:00,30.15,30.16,30.14,30.15,77750.0,24.2701,24.2782,24.2621,24.2701,77750.0
2016-03-08 12:30:00,30.15,30.16,30.11,30.11,39798.0,24.2701,24.2782,24.2379,24.2379,39798.0
2016-03-08 12:35:00,30.11,30.11,30.08,30.09,15640.0,24.2379,24.2379,24.2138,24.2218,15640.0
2016-03-08 12:40:00,30.09,30.1,30.09,30.09,18332.0,24.2218,24.2299,24.2218,24.2218,18332.0
2016-03-08 12:45:00,30.09,30.09,30.05,30.05,57298.0,24.2218,24.2218,24.1896,24.1896,57298.0
2016-03-08 12:50:00,30.06,30.06,30.04,30.06,45458.0,24.1977,24.1977,24.1816,24.1977,45458.0
2016-03-08 12:55:00,30.05,30.11,30.05,30.1,22852.0,24.1896,24.2379,24.1896,24.2299,22852.0
2016-03-08 13:00:00,30.1,30.12,30.09,30.11,143272.0,24.2299,24.246,24.2218,24.2379,143272.0
2016-03-08 13:05:00,30.11,30.11,30.1,30.11,22274.0,24.2379,24.2379,24.2299,24.2379,22274.0
2016-03-08 13:10:00,30.11,30.11,30.09,30.1,18760.0,24.2379,24.2379,24.2218,24.2299,18760.0
2016-03-08 13:15:00,30.09,30.13,30.09,30.1,41140.0,24.2218,24.254,24.2218,24.2299,41140.0
2016-03-08 13:20:00,30.1,30.15,30.1,30.14,55326.0,24.2299,24.2701,24.2299,24.2621,55326.0
2016-03-08 13:25:00,30.15,30.2,30.14,30.17,20508.0,24.2701,24.3104,24.2621,24.2862,20508.0
2016-03-08 13:30:00,30.17,30.19,30.16,30.18,15280.0,24.2862,24.3023,24.2782,24.2943,15280.0
2016-03-08 13:35:00,30.18,30.25,30.18,30.25,35776.0,24.2943,24.3506,24.2943,24.3506,35776.0
2016-03-08 13:40:00,30.25,30.25,30.23,30.23,11410.0,24.3506,24.3506,24.3345,24.3345,11410.0
2016-03-08 13:45:00,30.23,30.23,30.18,30.19,43054.0,24.3345,24.3345,24.2943,24.3023,43054.0
2016-03-08 13:50:00,30.19,30.2,30.19,30.2,6642.0,24.3023,24.3104,24.3023,24.3104,6642.0
2016-03-08 13:55:00,30.2,30.23,30.2,30.21,35404.0,24.3104,24.3345,24.3104,24.3184,35404.0
2016-03-08 14:00:00,30.21,30.22,30.19,30.22,19032.0,24.3184,24.3265,24.3023,24.3265,19032.0
2016-03-08 14:05:00,30.23,30.26,30.22,30.25,39146.0,24.3345,24.3587,24.3265,24.3506,39146.0
2016-03-08 14:10:00,30.25,30.29,30.25,30.28,22456.0,24.3506,24.3828,24.3506,24.3748,22456.0
2016-03-08 14:15:00,30.28,30.28,30.22,30.24,26848.0,24.3748,24.3748,24.3265,24.3426,26848.0
2016-03-08 14:20:00,30.24,30.25,30.18,30.18,45022.0,24.3426,24.3506,24.2943,24.2943,45022.0
2016-03-08 14:25:00,30.18,30.2,30.18,30.18,38924.0,24.2943,24.3104,24.2943,24.2943,38924.0
2016-03-08 14:30:00,30.18,30.19,30.16,30.16,48198.0,24.2943,24.3023,24.2782,24.2782,48198.0
2016-03-08 14:35:00,30.17,30.17,30.11,30.13,52538.0,24.2862,24.2862,24.2379,24.254,52538.0
2016-03-08 14:40:00,30.13,30.14,30.11,30.13,54010.0,24.254,24.2621,24.2379,24.254,54010.0
2016-03-08 14:45:00,30.13,30.14,30.11,30.11,59622.0,24.254,24.2621,24.2379,24.2379,59622.0
2016-03-08 14:50:00,30.11,30.11,30.09,30.09,71228.0,24.2379,24.2379,24.2218,24.2218,71228.0
2016-03-08 14:55:00,30.1,30.11,30.09,30.09,81028.0,24.2299,24.2379,24.2218,24.2218,81028.0
2016-03-08 15:00:00,30.09,30.1,30.05,30.06,63600.0,24.2218,24.2299,24.1896,24.1977,63600.0
2016-03-08 15:05:00,30.06,30.08,30.06,30.06,154840.0,24.1977,24.2138,24.1977,24.1977,154840.0
2016-03-08 15:10:00,30.07,30.08,30.06,30.07,63116.0,24.2057,24.2138,24.1977,24.2057,63116.0
2016-03-08 15:15:00,30.07,30.08,30.05,30.06,62020.0,24.2057,24.2138,24.1896,24.1977,62020.0
2016-03-08 15:20:00,30.06,30.08,30.05,30.08,45114.0,24.1977,24.2138,24.1896,24.2138,45114.0
2016-03-08 15:25:00,30.08,30.09,30.05,30.05,51348.0,24.2138,24.2218,24.1896,24.1896,51348.0
2016-03-08 15:30:00,30.05,30.06,30.03,30.05,79664.0,24.1896,24.1977,24.1735,24.1896,79664.0
2016-03-08 15:35:00,30.04,30.05,30.02,30.02,88914.0,24.1816,24.1896,24.1655,24.1655,88914.0
2016-03-08 15:40:00,30.02,30.05,30.01,30.04,111866.0,24.1655,24.1896,24.1574,24.1816,111866.0
2016-03-08 15:45:00,30.04,30.09,30.03,30.08,166832.0,24.1816,24.2218,24.1735,24.2138,166832.0
2016-03-08 15:50:00,30.08,30.08,30.04,30.05,139460.0,24.2138,24.2138,24.1816,24.1896,139460.0
2016-03-08 15:55:00,30.05,30.07,30.03,30.03,520414.0,24.1896,24.2057,24.1735,24.1735,520414.0
2016-03-09 09:30:00,30.22,30.22,29.83,30.1,103150.0,24.3265,24.3265,24.0125,24.2299,103150.0
2016-03-09 09:35:00,30.07,30.09,30.03,30.06,26108.0,24.2057,24.2218,24.1735,24.1977,26108.0
2016-03-09 09:40:00,30.08,30.15,30.06,30.15,58240.0,24.2138,24.2701,24.1977,24.2701,58240.0
2016-03-09 09:45:00,30.15,30.18,30.11,30.15,31734.0,24.2701,24.2943,24.2379,24.2701,31734.0
2016-03-09 09:50:00,30.14,30.18,30.13,30.15,32134.0,24.2621,24.2943,24.254,24.2701,32134.0
2016-03-09 09:55:00,30.16,30.23,30.16,30.23,22708.0,24.2782,24.3345,24.2782,24.3345,22708.0
2016-03-09 10:00:00,30.21,30.21,30.14,30.16,49594.0,24.3184,24.3184,24.2621,24.2782,49594.0
2016-03-09 10:05:00,30.16,30.19,30.14,30.14,73010.0,24.2782,24.3023,24.2621,24.2621,73010.0
2016-03-09 10:10:00,30.14,30.15,30.11,30.13,65252.0,24.2621,24.2701,24.2379,24.254,65252.0
2016-03-09 10:15:00,30.14,30.18,30.11,30.11,53036.0,24.2621,24.2943,24.2379,24.2379,53036.0
2016-03-09 10:20:00,30.11,30.15,30.11,30.12,49458.0,24.2379,24.2701,24.2379,24.246,49458.0
2016-03-09 10:25:00,30.11,30.14,30.1,30.14,29520.0,24.2379,24.2621,24.2299,24.2621,29520.0
2016-03-09 10:30:00,30.15,30.18,30.12,30.14,29412.0,24.2701,24.2943,24.246,24.2621,29412.0
2016-03-09 10:35:00,30.16,30.23,30.15,30.22,18924.0,24.2782,24.3345,24.2701,24.3265,18924.0
2016-03-09 10:40:00,30.23,30.26,30.22,30.23,28108.0,24.3345,24.3587,24.3265,24.3345,28108.0
2016-03-09 10:45:00,30.23,30.23,30.2,30.2,56690.0,24.3345,24.3345,24.3104,24.3104,56690.0
2016-03-09 10:50:00,30.21,30.21,30.1,30.1,60700.0,24.3184,24.3184,24.2299,24.2299,60700.0
2016-03-09 10:55:00,30.1,30.15,30.08,30.14,91596.0,24.2299,24.2701,24.2138,24.2621,91596.0
2016-03-09 11:00:00,30.14,30.18,30.13,30.17,45784.0,24.2621,24.2943,24.254,24.2862,45784.0
2016-03-09 11:05:00,30.17,30.18,30.15,30.18,38284.0,24.2862,24.2943,24.2701,24.2943,38284.0
2016-03-09 11:10:00,30.18,30.2,30.14,30.18,40612.0,24.2943,24.3104,24.2621,24.2943,40612.0
2016-03-09 11:15:00,30.18,30.22,30.16,30.21,52920.0,24.2943,24.3265,24.2782,24.3184,52920.0
2016-03-09 11:20:00,30.22,30.25,30.2,30.25,49304.0,24.3265,24.3506,24.3104,24.3506,49304.0
2016-03-09 11:25:00,30.25,30.36,30.24,30.34,161346.0,24.3506,24.4391,24.3426,24.4231,161346.0
2016-03-09 11:30:00,30.35,30.36,30.3,30.31,44654.0,24.4311,24.4391,24.3909,24.3989,44654.0
2016-03-09 11:35:00,30.31,30.34,30.29,30.33,226226.0,24.3989,24.4231,24.3828,24.415,226226.0
2016-03-09 11:40:00,30.32,30.33,30.25,30.27,44126.0,24.407,24.415,24.3506,24.3667,44126.0
2016-03-09 11:45:00,30.27,30.27,30.24,30.27,25968.0,24.3667,24.3667,24.3426,24.3667,25968.0
2016-03-09 11:50:00,30.26,30.34,30.25,30.33,113176.0,24.3587,24.4231,24.3506,24.415,113176.0
2016-03-09 11:55:00,30.33,30.37,30.33,30.36,103234.0,24.415,24.4472,24.415,24.4391,103234.0
2016-03-09 12:00:00,30.35,30.35,30.3,30.32,82936.0,24.4311,24.4311,24.3909,24.407,82936.0
2016-03-09 12:05:00,30.32,30.32,30.31,30.31,22432.0,24.407,24.407,24.3989,24.3989,22432.0
2016-03-09 12:10:00,30.31,30.38,30.31,30.38,43702.0,24.3989,24.4552,24.3989,24.4552,43702.0
2016-03-09 12:15:00,30.38,30.39,30.35,30.36,22378.0,24.4552,24.4633,24.4311,24.4391,22378.0
2016-03-09 12:20:00,30.36,30.36,30.33,30.36,24252.0,24.4391,24.4391,24.415,24.4391,24252.0
2016-03-09 12:25:00,30.36,30.36,30.3,30.31,21308.0,24.4391,24.4391,24.3909,24.3989,21308.0
2016-03-09 12:30:00,30.31,30.33,30.31,30.31,13300.0,24.3989,24.415,24.3989,24.3989,13300.0
2016-03-09 12:35:00,30.31,30.31,30.28,30.3,14782.0,24.3989,24.3989,24.3748,24.3909,14782.0
2016-03-09 12:40:00,30.3,30.32,30.3,30.3,18896.0,24.3909,24.407,24.3909,24.3909,18896.0
2016-03-09 12:45:00,30.29,30.31,30.23,30.23,89282.0,24.3828,24.3989,24.3345,24.3345,89282.0
2016-03-09 12:50:00,30.23,30.24,30.21,30.21,27170.0,24.3345,24.3426,24.3184,24.3184,27170.0
2016-03-09 12:55:00,30.21,30.23,30.21,30.22,24484.0,24.3184,24.3345,24.3184,24.3265,24484.0
2016-03-09 13:00:00,30.23,30.24,30.21,30.21,18696.0,24.3345,24.3426,24.3184,24.3184,18696.0
2016-03-09 13:05:00,30.21,30.22,30.2,30.21,33332.0,24.3184,24.3265,24.3104,24.3184,33332.0
2016-03-09 13:10:00,30.21,30.24,30.21,30.23,43426.0,24.3184,24.3426,24.3184,24.3345,43426.0
2016-03-09 13:15:00,30.23,30.23,30.18,30.19,37352.0,24.3345,24.3345,24.2943,24.3023,37352.0
2016-03-09 13:20:00,30.19,30.22,30.17,30.2,50482.0,24.3023,24.3265,24.2862,24.3104,50482.0
2016-03-09 13:25:00,30.21,30.23,30.2,30.21,41122.0,24.3184,24.3345,24.3104,24.3184,41122.0
2016-03-09 13:30:00,30.21,30.22,30.21,30.22,22842.0,24.3184,24.3265,24.3184,24.3265,22842.0
2016-03-09 13:35:00,30.21,30.23,30.21,30.21,20726.0,24.3184,24.3345,24.3184,24.3184,20726.0
2016-03-09 13:40:00,30.21,30.22,30.2,30.21,8292.0,24.3184,24.3265,24.3104,24.3184,8292.0
2016-03-09 13:45:00,30.2,30.23,30.2,30.23,71078.0,24.3104,24.3345,24.3104,24.3345,71078.0
2016-03-09 13:50:00,30.22,30.24,30.22,30.24,23696.0,24.3265,24.3426,24.3265,24.3426,23696.0
2016-03-09 13:55:00,30.24,30.25,30.22,30.25,67836.0,24.3426,24.3506,24.3265,24.3506,67836.0
2016-03-09 14:00:00,30.25,30.25,30.22,30.22,27604.0,24.3506,24.3506,24.3265,24.3265,27604.0
2016-03-09 14:05:00,30.22,30.25,30.22,30.25,26572.0,24.3265,24.3506,24.3265,24.3506,26572.0
2016-03-09 14:10:00,30.25,30.25,30.22,30.23,23486.0,24.3506,24.3506,24.3265,24.3345,23486.0
2016-03-09 14:15:00,30.23,30.23,30.21,30.22,31770.0,24.3345,24.3345,24.3184,24.3265,31770.0
2016-03-09 14:20:00,30.22,30.22,30.2,30.21,26588.0,24.3265,24.3265,24.3104,24.3184,26588.0
2016-03-09 14:25:00,30.21,30.23,30.2,30.23,38662.0,24.3184,24.3345,24.3104,24.3345,38662.0
2016-03-09 14:30:00,30.23,30.23,30.2,30.21,10424.0,24.3345,24.3345,24.3104,24.3184,10424.0
2016-03-09 14:35:00,30.2,30.21,30.2,30.21,50800.0,24.3104,24.3184,24.3104,24.3184,50800.0
2016-03-09 14:40:00,30.21,30.22,30.2,30.22,48806.0,24.3184,24.3265,24.3104,24.3265,48806.0
2016-03-09 14:45:00,30.22,30.23,30.21,30.22,120796.0,24.3265,24.3345,24.3184,24.3265,120796.0
2016-03-09 14:50:00,30.22,30.23,30.21,30.21,20708.0,24.3265,24.3345,24.3184,24.3184,20708.0
2016-03-09 14:55:00,30.21,30.23,30.2,30.23,43130.0,24.3184,24.3345,24.3104,24.3345,43130.0
2016-03-09 15:00:00,30.23,30.25,30.22,30.25,60024.0,24.3345,24.3506,24.3265,24.3506,60024.0
2016-03-09 15:05:00,30.25,30.25,30.2,30.2,29516.0,24.3506,24.3506,24.3104,24.3104,29516.0
2016-03-09 15:10:00,30.2,30.2,30.16,30.17,87276.0,24.3104,24.3104,24.2782,24.2862,87276.0
2016-03-09 15:15:00,30.17,30.18,30.15,30.15,51630.0,24.2862,24.2943,24.2701,24.2701,51630.0
2016-03-09 15:20:00,30.15,30.16,30.14,30.16,83100.0,24.2701,24.2782,24.2621,24.2782,83100.0
2016-03-09 15:25:00,30.16,30.18,30.14,30.17,52862.0,24.2782,24.2943,24.2621,24.2862,52862.0
2016-03-09 15:30:00,30.17,30.2,30.16,30.19,93590.0,24.2862,24.3104,24.2782,24.3023,93590.0
2016-03-09 15:35:00,30.19,30.2,30.18,30.2,63212.0,24.3023,24.3104,24.2943,24.3104,63212.0
2016-03-09 15:40:00,30.2,30.23,30.18,30.21,147126.0,24.3104,24.3345,24.2943,24.3184,147126.0
2016-03-09 15:45:00,30.2,30.21,30.19,30.19,123002.0,24.3104,24.3184,24.3023,24.3023,123002.0
2016-03-09 15:50:00,30.2,30.2,30.18,30.18,113962.0,24.3104,24.3104,24.2943,24.2943,113962.0
2016-03-09 15:55:00,30.18,30.21,30.16,30.2,290890.0,24.2943,24.3184,24.2782,24.3104,290890.0
2016-03-10 09:30:00,30.27,30.38,30.22,30.34,145390.0,24.3667,24.4552,24.3265,24.4231,145390.0
2016-03-10 09:35:00,30.36,30.38,30.29,30.37,53574.0,24.4391,24.4552,24.3828,24.4472,53574.0
2016-03-10 09:40:00,30.36,30.36,30.3,30.36,45140.0,24.4391,24.4391,24.3909,24.4391,45140.0
2016-03-10 09:45:00,30.36,30.38,30.32,30.37,23008.0,24.4391,24.4552,24.407,24.4472,23008.0
2016-03-10 09:50:00,30.36,30.41,30.36,30.4,53670.0,24.4391,24.4794,24.4391,24.4713,53670.0
2016-03-10 09:55:00,30.41,30.46,30.41,30.45,52926.0,24.4794,24.5196,24.4794,24.5116,52926.0
2016-03-10 10:00:00,30.47,30.5,30.45,30.49,18274.0,24.5277,24.5518,24.5116,24.5438,18274.0
2016-03-10 10:05:00,30.49,30.49,30.39,30.4,27838.0,24.5438,24.5438,24.4633,24.4713,27838.0
2016-03-10 10:10:00,30.42,30.42,30.36,30.38,28796.0,24.4874,24.4874,24.4391,24.4552,28796.0
2016-03-10 10:15:00,30.38,30.4,30.36,30.36,35076.0,24.4552,24.4713,24.4391,24.4391,35076.0
2016-03-10 10:20:00,30.36,30.42,30.35,30.38,32802.0,24.4391,24.4874,24.4311,24.4552,32802.0
2016-03-10 10:25:00,30.36,30.39,30.33,30.36,15306.0,24.4391,24.4633,24.415,24.4391,15306.0
2016-03-10 10:30:00,30.36,30.36,30.25,30.27,31082.0,24.4391,24.4391,24.3506,24.3667,31082.0
2016-03-10 10:35:00,30.27,30.29,30.2,30.25,23908.0,24.3667,24.3828,24.3104,24.3506,23908.0
2016-03-10 10:40:00,30.25,30.33,30.23,30.33,24500.0,24.3506,24.415,24.3345,24.415,24500.0
2016-03-10 10:45:00,30.33,30.35,30.3,30.32,47674.0,24.415,24.4311,24.3909,24.407,47674.0
2016-03-10 10:50:00,30.32,30.39,30.32,30.38,27676.0,24.407,24.4633,24.407,24.4552,27676.0
2016-03-10 10:55:00,30.38,30.38,30.28,30.3,27326.0,24.4552,24.4552,24.3748,24.3909,27326.0
2016-03-10 11:00:00,30.3,30.31,30.21,30.23,61004.0,24.3909,24.3989,24.3184,24.3345,61004.0
2016-03-10 11:05:00,30.24,30.31,30.24,30.3,23968.0,24.3426,24.3989,24.3426,24.3909,23968.0
2016-03-10 11:10:00,30.3,30.32,30.27,30.29,12958.0,24.3909,24.407,24.3667,24.3828,12958.0
2016-03-10 11:15:00,30.28,30.3,30.25,30.25,30976.0,24.3748,24.3909,24.3506,24.3506,30976.0
2016-03-10 11:20:00,30.24,30.24,30.11,30.14,40308.0,24.3426,24.3426,24.2379,24.2621,40308.0
2016-03-10 11:25:00,30.12,30.17,30.09,30.15,32734.0,24.246,24.2862,24.2218,24.2701,32734.0
2016-03-10 11:30:00,30.15,30.16,30.07,30.08,31564.0,24.2701,24.2782,24.2057,24.2138,31564.0
2016-03-10 11:35:00,30.08,30.12,30.06,30.09,45232.0,24.2138,24.246,24.1977,24.2218,45232.0
2016-03-10 11:40:00,30.09,30.13,30.09,30.09,17588.0,24.2218,24.254,24.2218,24.2218,17588.0
2016-03-10 11:45:00,30.09,30.16,30.08,30.15,22572.0,24.2218,24.2782,24.2138,24.2701,22572.0
2016-03-10 11:50:00,30.15,30.17,30.09,30.09,32814.0,24.2701,24.2862,24.2218,24.2218,32814.0
2016-03-10 11:55:00,30.1,30.15,30.09,30.11,33330.0,24.2299,24.2701,24.2218,24.2379,33330.0
2016-03-10 12:00:00,30.1,30.18,30.1,30.16,30944.0,24.2299,24.2943,24.2299,24.2782,30944.0
2016-03-10 12:05:00,30.16,30.16,30.13,30.14,16008.0,24.2782,24.2782,24.254,24.2621,16008.0
2016-03-10 12:10:00,30.14,30.14,30.11,30.12,17278.0,24.2621,24.2621,24.2379,24.246,17278.0
2016-03-10 12:15:00,30.12,30.13,30.09,30.11,13918.0,24.246,24.254,24.2218,24.2379,13918.0
2016-03-10 12:20:00,30.11,30.11,30.07,30.07,31756.0,24.2379,24.2379,24.2057,24.2057,31756.0
2016-03-10 12:25:00,30.07,30.11,30.07,30.1,21872.0,24.2057,24.2379,24.2057,24.2299,21872.0
2016-03-10 12:30:00,30.1,30.11,30.06,30.09,14444.0,24.2299,24.2379,24.1977,24.2218,14444.0
2016-03-10 12:35:00,30.09,30.09,29.99,29.99,22738.0,24.2218,24.2218,24.1413,24.1413,22738.0
2016-03-10 12:40:00,29.99,30.0,29.95,29.95,22208.0,24.1413,24.1494,24.1091,24.1091,22208.0
2016-03-10 12:45:00,29.94,29.99,29.93,29.97,21620.0,24.1011,24.1413,24.093,24.1252,21620.0
2016-03-10 12:50:00,29.97,30.01,29.96,29.96,20316.0,24.1252,24.1574,24.1172,24.1172,20316.0
2016-03-10 12:55:00,29.97,30.04,29.97,30.02,22102.0,24.1252,24.1816,24.1252,24.1655,22102.0
2016-03-10 13:00:00,30.02,30.04,30.01,30.01,15904.0,24.1655,24.1816,24.1574,24.1574,15904.0
2016-03-10 13:05:00,30.02,30.04,29.97,29.98,15108.0,24.1655,24.1816,24.1252,24.1333,15108.0
2016-03-10 13:10:00,29.98,30.0,29.93,29.95,27654.0,24.1333,24.1494,24.093,24.1091,27654.0
2016-03-10 13:15:00,29.95,30.0,29.95,30.0,31624.0,24.1091,24.1494,24.1091,24.1494,31624.0
2016-03-10 13:20:00,30.0,30.0,29.97,29.98,22848.0,24.1494,24.1494,24.1252,24.1333,22848.0
2016-03-10 13:25:00,29.98,30.08,29.97,30.07,26084.0,24.1333,24.2138,24.1252,24.2057,26084.0
2016-03-10 13:30:00,30.07,30.11,30.06,30.11,13406.0,24.2057,24.2379,24.1977,24.2379,13406.0
2016-03-10 13:35:00,30.11,30.11,30.08,30.09,18614.0,24.2379,24.2379,24.2138,24.2218,18614.0
2016-03-10 13:40:00,30.1,30.1,30.07,30.08,22452.0,24.2299,24.2299,24.2057,24.2138,22452.0
2016-03-10 13:45:00,30.09,30.1,30.08,30.09,14068.0,24.2218,24.2299,24.2138,24.2218,14068.0
2016-03-10 13:50:00,30.09,30.15,30.09,30.14,62914.0,24.2218,24.2701,24.2218,24.2621,62914.0
2016-03-10 13:55:00,30.14,30.15,30.11,30.13,26272.0,24.2621,24.2701,24.2379,24.254,26272.0
2016-03-10 14:00:00,30.11,30.16,30.11,30.16,26452.0,24.2379,24.2782,24.2379,24.2782,26452.0
2016-03-10 14:05:00,30.16,30.17,30.07,30.07,41876.0,24.2782,24.2862,24.2057,24.2057,41876.0
2016-03-10 14:10:00,30.06,30.08,30.04,30.08,24098.0,24.1977,24.2138,24.1816,24.2138,24098.0
2016-03-10 14:15:00,30.09,30.09,30.04,30.05,77538.0,24.2218,24.2218,24.1816,24.1896,77538.0
2016-03-10 14:20:00,30.06,30.08,30.04,30.08,68822.0,24.1977,24.2138,24.1816,24.2138,68822.0
2016-03-10 14:25:00,30.08,30.11,30.06,30.08,75742.0,24.2138,24.2379,24.1977,24.2138,75742.0
2016-03-10 14:30:00,30.08,30.11,30.06,30.08,64358.0,24.2138,24.2379,24.1977,24.2138,64358.0
2016-03-10 14:35:00,30.07,30.08,30.06,30.07,44804.0,24.2057,24.2138,24.1977,24.2057,44804.0
2016-03-10 14:40:00,30.07,30.12,30.07,30.11,43658.0,24.2057,24.246,24.2057,24.2379,43658.0
2016-03-10 14:45:00,30.11,30.16,30.1,30.16,35814.0,24.2379,24.2782,24.2299,24.2782,35814.0
2016-03-10 14:50:00,30.16,30.18,30.14,30.15,42504.0,24.2782,24.2943,24.2621,24.2701,42504.0
2016-03-10 14:55:00,30.14,30.15,30.11,30.14,39378.0,24.2621,24.2701,24.2379,24.2621,39378.0
2016-03-10 15:00:00,30.13,30.16,30.11,30.11,39248.0,24.254,24.2782,24.2379,24.2379,39248.0
2016-03-10 15:05:00,30.11,30.15,30.11,30.15,21362.0,24.2379,24.2701,24.2379,24.2701,21362.0
2016-03-10 15:10:00,30.14,30.19,30.12,30.18,31346.0,24.2621,24.3023,24.246,24.2943,31346.0
2016-03-10 15:15:00,30.18,30.24,30.18,30.22,37082.0,24.2943,24.3426,24.2943,24.3265,37082.0
2016-03-10 15:20:00,30.21,30.21,30.15,30.15,45064.0,24.3184,24.3184,24.2701,24.2701,45064.0
2016-03-10 15:25:00,30.16,30.25,30.16,30.24,67442.0,24.2782,24.3506,24.2782,24.3426,67442.0
2016-03-10 15:30:00,30.24,30.25,30.21,30.22,59186.0,24.3426,24.3506,24.3184,24.3265,59186.0
2016-03-10 15:35:00,30.23,30.23,30.18,30.18,46050.0,24.3345,24.3345,24.2943,24.2943,46050.0
2016-03-10 15:40:00,30.18,30.2,30.17,30.17,74540.0,24.2943,24.3104,24.2862,24.2862,74540.0
2016-03-10 15:45:00,30.16,30.16,30.14,30.15,52932.0,24.2782,24.2782,24.2621,24.2701,52932.0
2016-03-10 15:50:00,30.15,30.17,30.14,30.15,126968.0,24.2701,24.2862,24.2621,24.2701,126968.0
2016-03-10 15:55:00,30.15,30.19,30.14,30.18,128682.0,24.2701,24.3023,24.2621,24.2943,128682.0
2016-03-11 09:30:00,30.56,30.57,30.48,30.52,74696.0,24.6001,24.6082,24.5357,24.5679,74696.0
2016-03-11 09:35:00,30.54,30.7,30.54,30.69,167720.0,24.584,24.7128,24.584,24.7048,167720.0
2016-03-11 09:40:00,30.68,30.76,30.68,30.76,49066.0,24.6967,24.7611,24.6967,24.7611,49066.0
2016-03-11 09:45:00,30.76,30.79,30.72,30.78,79730.0,24.7611,24.7853,24.7289,24.7772,79730.0
2016-03-11 09:50:00,30.77,30.83,30.75,30.83,37336.0,24.7692,24.8175,24.7531,24.8175,37336.0
2016-03-11 09:55:00,30.82,30.85,30.79,30.82,41936.0,24.8094,24.8336,24.7853,24.8094,41936.0
2016-03-11 10:00:00,30.82,30.87,30.81,30.85,42566.0,24.8094,24.8497,24.8014,24.8336,42566.0
2016-03-11 10:05:00,30.85,30.86,30.78,30.79,65954.0,24.8336,24.8416,24.7772,24.7853,65954.0
2016-03-11 10:10:00,30.79,30.82,30.78,30.81,61092.0,24.7853,24.8094,24.7772,24.8014,61092.0
2016-03-11 10:15:00,30.81,30.92,30.8,30.9,50182.0,24.8014,24.8899,24.7933,24.8738,50182.0
2016-03-11 10:20:00,30.9,30.93,30.89,30.9,34014.0,24.8738,24.898,24.8658,24.8738,34014.0
2016-03-11 10:25:00,30.9,30.95,30.89,30.94,73700.0,24.8738,24.9141,24.8658,24.906,73700.0
2016-03-11 10:30:00,30.95,30.96,30.91,30.95,183742.0,24.9141,24.9221,24.8819,24.9141,183742.0
2016-03-11 10:35:00,30.95,30.98,30.93,30.94,92136.0,24.9141,24.9382,24.898,24.906,92136.0
2016-03-11 10:40:00,30.94,31.0,30.93,30.98,74064.0,24.906,24.9543,24.898,24.9382,74064.0
2016-03-11 10:45:00,30.98,30.98,30.93,30.94,46780.0,24.9382,24.9382,24.898,24.906,46780.0
2016-03-11 10:50:00,30.95,30.96,30.92,30.95,22110.0,24.9141,24.9221,24.8899,24.9141,22110.0
2016-03-11 10:55:00,30.95,30.99,30.95,30.98,37138.0,24.9141,24.9463,24.9141,24.9382,37138.0
2016-03-11 11:00:00,30.98,31.0,30.97,31.0,104402.0,24.9382,24.9543,24.9302,24.9543,104402.0
2016-03-11 11:05:00,31.0,31.05,30.98,31.05,44634.0,24.9543,24.9946,24.9382,24.9946,44634.0
2016-03-11 11:10:00,31.05,31.11,31.05,31.09,25132.0,24.9946,25.0429,24.9946,25.0268,25132.0
2016-03-11 11:15:00,31.08,31.11,31.07,31.1,51766.0,25.0187,25.0429,25.0107,25.0348,51766.0
2016-03-11 11:20:00,31.11,31.11,31.05,31.06,33286.0,25.0429,25.0429,24.9946,25.0026,33286.0
2016-03-11 11:25:00,31.06,31.07,31.04,31.05,29410.0,25.0026,25.0107,24.9865,24.9946,29410.0
2016-03-11 11:30:00,31.05,31.08,31.03,31.08,25706.0,24.9946,25.0187,24.9785,25.0187,25706.0
2016-03-11 11:35:00,31.08,31.09,31.04,31.05,37956.0,25.0187,25.0268,24.9865,24.9946,37956.0
2016-03-11 11:40:00,31.05,31.07,31.04,31.05,28718.0,24.9946,25.0107,24.9865,24.9946,28718.0
2016-03-11 11:45:00,31.06,31.07,31.05,31.06,30960.0,25.0026,25.0107,24.9946,25.0026,30960.0
2016-03-11 11:50:00,31.06,31.06,31.03,31.06,22542.0,25.0026,25.0026,24.9785,25.0026,22542.0
2016-03-11 11:55:00,31.06,31.09,31.05,31.06,24248.0,25.0026,25.0268,24.9946,25.0026,24248.0
2016-03-11 12:00:00,31.06,31.06,31.0,31.05,27012.0,25.0026,25.0026,24.9543,24.9946,27012.0
2016-03-11 12:05:00,31.05,31.05,31.02,31.02,19090.0,24.9946,24.9946,24.9704,24.9704,19090.0
2016-03-11 12:10:00,31.03,31.05,31.02,31.03,30910.0,24.9785,24.9946,24.9704,24.9785,30910.0
2016-03-11 12:15:00,31.03,31.07,31.02,31.07,27250.0,24.9785,25.0107,24.9704,25.0107,27250.0
2016-03-11 12:20:00,31.07,31.08,31.06,31.08,27776.0,25.0107,25.0187,25.0026,25.0187,27776.0
2016-03-11 12:25:00,31.08,31.09,31.06,31.07,26064.0,25.0187,25.0268,25.0026,25.0107,26064.0
2016-03-11 12:30:00,31.07,31.09,31.06,31.06,14184.0,25.0107,25.0268,25.0026,25.0026,14184.0
2016-03-11 12:35:00,31.06,31.06,31.01,31.01,13850.0,25.0026,25.0026,24.9624,24.9624,13850.0
2016-03-11 12:40:00,31.0,31.02,31.0,31.02,14484.0,24.9543,24.9704,24.9543,24.9704,14484.0
2016-03-11 12:45:00,31.02,31.04,31.02,31.03,19234.0,24.9704,24.9865,24.9704,24.9785,19234.0
2016-03-11 12:50:00,31.03,31.03,31.0,31.02,13572.0,24.9785,24.9785,24.9543,24.9704,13572.0
2016-03-11 12:55:00,31.02,31.02,30.98,31.0,57078.0,24.9704,24.9704,24.9382,24.9543,57078.0
2016-03-11 13:00:00,31.0,31.0,30.96,30.99,65754.0,24.9543,24.9543,24.9221,24.9463,65754.0
2016-03-11 13:05:00,30.99,30.99,30.96,30.98,22404.0,24.9463,24.9463,24.9221,24.9382,22404.0
2016-03-11 13:10:00,30.99,31.0,30.98,30.99,32114.0,24.9463,24.9543,24.9382,24.9463,32114.0
2016-03-11 13:15:00,30.99,31.0,30.97,31.0,26866.0,24.9463,24.9543,24.9302,24.9543,26866.0
2016-03-11 13:20:00,31.0,31.03,30.99,31.03,24878.0,24.9543,24.9785,24.9463,24.9785,24878.0
2016-03-11 13:25:00,31.03,31.04,31.01,31.03,34688.0,24.9785,24.9865,24.9624,24.9785,34688.0
2016-03-11 13:30:00,31.03,31.03,30.98,30.98,29542.0,24.9785,24.9785,24.9382,24.9382,29542.0
2016-03-11 13:35:00,30.98,30.99,30.94,30.96,21352.0,24.9382,24.9463,24.906,24.9221,21352.0
2016-03-11 13:40:00,30.96,30.98,30.95,30.98,25070.0,24.9221,24.9382,24.9141,24.9382,25070.0
2016-03-11 13:45:00,30.98,30.99,30.95,30.99,41402.0,24.9382,24.9463,24.9141,24.9463,41402.0
2016-03-11 13:50:00,30.99,31.0,30.98,31.0,34740.0,24.9463,24.9543,24.9382,24.9543,34740.0
2016-03-11 13:55:00,31.0,31.06,31.0,31.02,25882.0,24.9543,25.0026,24.9543,24.9704,25882.0
2016-03-11 14:00:00,31.03,31.03,31.01,31.02,28860.0,24.9785,24.9785,24.9624,24.9704,28860.0
2016-03-11 14:05:00,31.03,31.03,31.0,31.0,25880.0,24.9785,24.9785,24.9543,24.9543,25880.0
2016-03-11 14:10:00,31.0,31.01,31.0,31.0,31612.0,24.9543,24.9624,24.9543,24.9543,31612.0
2016-03-11 14:15:00,31.0,31.0,30.97,30.99,24316.0,24.9543,24.9543,24.9302,24.9463,24316.0
2016-03-11 14:20:00,30.99,31.01,30.96,31.01,47196.0,24.9463,24.9624,24.9221,24.9624,47196.0
2016-03-11 14:25:00,31.02,31.05,31.02,31.03,45308.0,24.9704,24.9946,24.9704,24.9785,45308.0
2016-03-11 14:30:00,31.03,31.05,31.01,31.01,28718.0,24.9785,24.9946,24.9624,24.9624,28718.0
2016-03-11 14:35:00,31.0,31.04,31.0,31.04,41006.0,24.9543,24.9865,24.9543,24.9865,41006.0
2016-03-11 14:40:00,31.04,31.04,31.0,31.03,43778.0,24.9865,24.9865,24.9543,24.9785,43778.0
2016-03-11 14:45:00,31.03,31.08,31.03,31.08,43406.0,24.9785,25.0187,24.9785,25.0187,43406.0
2016-03-11 14:50:00,31.08,31.08,31.04,31.08,46766.0,25.0187,25.0187,24.9865,25.0187,46766.0
2016-03-11 14:55:00,31.08,31.09,31.02,31.06,87132.0,25.0187,25.0268,24.9704,25.0026,87132.0
2016-03-11 15:00:00,31.06,31.1,31.05,31.09,85018.0,25.0026,25.0348,24.9946,25.0268,85018.0
2016-03-11 15:05:00,31.08,31.11,31.07,31.11,57510.0,25.0187,25.0429,25.0107,25.0429,57510.0
2016-03-11 15:10:00,31.11,31.18,31.11,31.15,79248.0,25.0429,25.0992,25.0429,25.0751,79248.0
2016-03-11 15:15:00,31.15,31.15,31.11,31.13,31404.0,25.0751,25.0751,25.0429,25.059,31404.0
2016-03-11 15:20:00,31.13,31.15,31.11,31.15,57284.0,25.059,25.0751,25.0429,25.0751,57284.0
2016-03-11 15:25:00,31.15,31.17,31.13,31.13,53424.0,25.0751,25.0912,25.059,25.059,53424.0
2016-03-11 15:30:00,31.13,31.13,31.1,31.1,64030.0,25.059,25.059,25.0348,25.0348,64030.0
2016-03-11 15:35:00,31.1,31.11,31.09,31.11,93866.0,25.0348,25.0429,25.0268,25.0429,93866.0
2016-03-11 15:40:00,31.11,31.14,31.1,31.14,88986.0,25.0429,25.067,25.0348,25.067,88986.0
2016-03-11 15:45:00,31.14,31.15,31.14,31.15,105646.0,25.067,25.0751,25.067,25.0751,105646.0
2016-03-11 15:50:00,31.15,31.17,31.14,31.17,142410.0,25.0751,25.0912,25.067,25.0912,142410.0
2016-03-11 15:55:00,31.17,31.17,31.11,31.14,299910.0,25.0912,25.0912,25.0429,25.067,299910.0
2016-03-14 09:30:00,30.92,31.04,30.8,31.02,89442.0,24.8899,24.9865,24.7933,24.9704,89442.0
2016-03-14 09:35:00,31.02,31.02,30.88,30.93,47728.0,24.9704,24.9704,24.8577,24.898,47728.0
2016-03-14 09:40:00,30.92,30.98,30.91,30.95,76574.0,24.8899,24.9382,24.8819,24.9141,76574.0
2016-03-14 09:45:00,30.96,30.98,30.91,30.91,22244.0,24.9221,24.9382,24.8819,24.8819,22244.0
2016-03-14 09:50:00,30.91,30.91,30.87,30.9,50410.0,24.8819,24.8819,24.8497,24.8738,50410.0
2016-03-14 09:55:00,30.9,30.96,30.9,30.93,42556.0,24.8738,24.9221,24.8738,24.898,42556.0
2016-03-14 10:00:00,30.92,30.95,30.9,30.91,32538.0,24.8899,24.9141,24.8738,24.8819,32538.0
2016-03-14 10:05:00,30.91,30.92,30.88,30.91,29002.0,24.8819,24.8899,24.8577,24.8819,29002.0
2016-03-14 10:10:00,30.9,30.9,30.86,30.88,21382.0,24.8738,24.8738,24.8416,24.8577,21382.0
2016-03-14 10:15:00,30.89,30.91,30.86,30.89,20984.0,24.8658,24.8819,24.8416,24.8658,20984.0
2016-03-14 10:20:00,30.9,30.93,30.87,30.92,27360.0,24.8738,24.898,24.8497,24.8899,27360.0
2016-03-14 10:25:00,30.91,30.93,30.89,30.89,24840.0,24.8819,24.898,24.8658,24.8658,24840.0
2016-03-14 10:30:00,30.89,30.93,30.88,30.92,23690.0,24.8658,24.898,24.8577,24.8899,23690.0
2016-03-14 10:35:00,30.92,30.93,30.86,30.86,27116.0,24.8899,24.898,24.8416,24.8416,27116.0
2016-03-14 10:40:00,30.85,30.91,30.84,30.91,22034.0,24.8336,24.8819,24.8255,24.8819,22034.0
2016-03-14 10:45:00,30.91,30.95,30.91,30.92,26430.0,24.8819,24.9141,24.8819,24.8899,26430.0
2016-03-14 10:50:00,30.91,30.93,30.89,30.92,239296.0,24.8819,24.898,24.8658,24.8899,239296.0
2016-03-14 10:55:00,30.92,30.92,30.85,30.85,29498.0,24.8899,24.8899,24.8336,24.8336,29498.0
2016-03-14 11:00:00,30.85,30.89,30.83,30.84,22700.0,24.8336,24.8658,24.8175,24.8255,22700.0
2016-03-14 11:05:00,30.84,30.84,30.8,30.82,46540.0,24.8255,24.8255,24.7933,24.8094,46540.0
2016-03-14 11:10:00,30.81,30.85,30.81,30.82,26162.0,24.8014,24.8336,24.8014,24.8094,26162.0
2016-03-14 11:15:00,30.82,30.86,30.8,30.85,25764.0,24.8094,24.8416,24.7933,24.8336,25764.0
2016-03-14 11:20:00,30.84,30.87,30.84,30.84,36508.0,24.8255,24.8497,24.8255,24.8255,36508.0
2016-03-14 11:25:00,30.84,30.86,30.83,30.84,30634.0,24.8255,24.8416,24.8175,24.8255,30634.0
2016-03-14 11:30:00,30.85,30.85,30.82,30.84,26778.0,24.8336,24.8336,24.8094,24.8255,26778.0
2016-03-14 11:35:00,30.85,30.86,30.84,30.85,18658.0,24.8336,24.8416,24.8255,24.8336,18658.0
2016-03-14 11:40:00,30.85,30.86,30.84,30.84,35398.0,24.8336,24.8416,24.8255,24.8255,35398.0
2016-03-14 11:45:00,30.84,30.84,30.81,30.83,42838.0,24.8255,24.8255,24.8014,24.8175,42838.0
2016-03-14 11:50:00,30.83,30.85,30.83,30.84,12564.0,24.8175,24.8336,24.8175,24.8255,12564.0
2016-03-14 11:55:00,30.83,30.83,30.77,30.77,66620.0,24.8175,24.8175,24.7692,24.7692,66620.0
2016-03-14 12:00:00,30.78,30.8,30.77,30.79,30740.0,24.7772,24.7933,24.7692,24.7853,30740.0
2016-03-14 12:05:00,30.79,30.81,30.78,30.81,26906.0,24.7853,24.8014,24.7772,24.8014,26906.0
2016-03-14 12:10:00,30.81,30.84,30.77,30.78,99742.0,24.8014,24.8255,24.7692,24.7772,99742.0
2016-03-14 12:15:00,30.79,30.8,30.77,30.8,22092.0,24.7853,24.7933,24.7692,24.7933,22092.0
2016-03-14 12:20:00,30.8,30.84,30.8,30.84,8446.0,24.7933,24.8255,24.7933,24.8255,8446.0
2016-03-14 12:25:00,30.83,30.83,30.81,30.82,8754.0,24.8175,24.8175,24.8014,24.8094,8754.0
2016-03-14 12:30:00,30.82,30.85,30.82,30.85,10006.0,24.8094,24.8336,24.8094,24.8336,10006.0
2016-03-14 12:35:00,30.85,30.87,30.85,30.85,12674.0,24.8336,24.8497,24.8336,24.8336,12674.0
2016-03-14 12:40:00,30.86,30.86,30.83,30.83,9548.0,24.8416,24.8416,24.8175,24.8175,9548.0
2016-03-14 12:45:00,30.83,30.83,30.81,30.82,13784.0,24.8175,24.8175,24.8014,24.8094,13784.0
2016-03-14 12:50:00,30.81,30.82,30.8,30.81,34408.0,24.8014,24.8094,24.7933,24.8014,34408.0
2016-03-14 12:55:00,30.81,30.81,30.78,30.81,16042.0,24.8014,24.8014,24.7772,24.8014,16042.0
2016-03-14 13:00:00,30.81,30.82,30.8,30.82,19160.0,24.8014,24.8094,24.7933,24.8094,19160.0
2016-03-14 13:05:00,30.82,30.9,30.82,30.88,25730.0,24.8094,24.8738,24.8094,24.8577,25730.0
2016-03-14 13:10:00,30.88,30.89,30.83,30.84,18604.0,24.8577,24.8658,24.8175,24.8255,18604.0
2016-03-14 13:15:00,30.84,30.85,30.83,30.85,16262.0,24.8255,24.8336,24.8175,24.8336,16262.0
2016-03-14 13:20:00,30.85,30.89,30.85,30.89,14332.0,24.8336,24.8658,24.8336,24.8658,14332.0
2016-03-14 13:25:00,30.88,30.89,30.84,30.86,37760.0,24.8577,24.8658,24.8255,24.8416,37760.0
2016-03-14 13:30:00,30.85,30.86,30.84,30.86,10384.0,24.8336,24.8416,24.8255,24.8416,10384.0
2016-03-14 13:35:00,30.86,30.87,30.84,30.86,33086.0,24.8416,24.8497,24.8255,24.8416,33086.0
2016-03-14 13:40:00,30.86,30.88,30.85,30.86,18088.0,24.8416,24.8577,24.8336,24.8416,18088.0
2016-03-14 13:45:00,30.86,30.86,30.84,30.84,15944.0,24.8416,24.8416,24.8255,24.8255,15944.0
2016-03-14 13:50:00,30.84,30.86,30.84,30.85,18892.0,24.8255,24.8416,24.8255,24.8336,18892.0
2016-03-14 13:55:00,30.85,30.86,30.81,30.81,65354.0,24.8336,24.8416,24.8014,24.8014,65354.0
2016-03-14 14:00:00,30.81,30.82,30.79,30.79,28066.0,24.8014,24.8094,24.7853,24.7853,28066.0
2016-03-14 14:05:00,30.8,30.8,30.75,30.78,73312.0,24.7933,24.7933,24.7531,24.7772,73312.0
2016-03-14 14:10:00,30.79,30.8,30.79,30.8,22892.0,24.7853,24.7933,24.7853,24.7933,22892.0
2016-03-14 14:15:00,30.81,30.9,30.81,30.88,37348.0,24.8014,24.8738,24.8014,24.8577,37348.0
2016-03-14 14:20:00,30.88,30.91,30.87,30.89,20622.0,24.8577,24.8819,24.8497,24.8658,20622.0
2016-03-14 14:25:00,30.89,30.89,30.86,30.89,18522.0,24.8658,24.8658,24.8416,24.8658,18522.0
2016-03-14 14:30:00,30.89,30.9,30.88,30.9,33696.0,24.8658,24.8738,24.8577,24.8738,33696.0
2016-03-14 14:35:00,30.9,30.91,30.88,30.9,35136.0,24.8738,24.8819,24.8577,24.8738,35136.0
2016-03-14 14:40:00,30.9,30.92,30.88,30.89,52554.0,24.8738,24.8899,24.8577,24.8658,52554.0
2016-03-14 14:45:00,30.89,30.9,30.88,30.88,25866.0,24.8658,24.8738,24.8577,24.8577,25866.0
2016-03-14 14:50:00,30.88,30.89,30.85,30.86,35452.0,24.8577,24.8658,24.8336,24.8416,35452.0
2016-03-14 14:55:00,30.86,30.88,30.86,30.88,33080.0,24.8416,24.8577,24.8416,24.8577,33080.0
2016-03-14 15:00:00,30.88,30.88,30.85,30.86,24774.0,24.8577,24.8577,24.8336,24.8416,24774.0
2016-03-14 15:05:00,30.86,30.86,30.85,30.86,40224.0,24.8416,24.8416,24.8336,24.8416,40224.0
2016-03-14 15:10:00,30.86,30.9,30.86,30.9,47252.0,24.8416,24.8738,24.8416,24.8738,47252.0
2016-03-14 15:15:00,30.89,30.9,30.88,30.89,39432.0,24.8658,24.8738,24.8577,24.8658,39432.0
2016-03-14 15:20:00,30.89,30.91,30.89,30.91,39244.0,24.8658,24.8819,24.8658,24.8819,39244.0
2016-03-14 15:25:00,30.9,30.94,30.89,30.9,134906.0,24.8738,24.906,24.8658,24.8738,134906.0
2016-03-14 15:30:00,30.9,30.9,30.87,30.88,52498.0,24.8738,24.8738,24.8497,24.8577,52498.0
2016-03-14 15:35:00,30.88,30.9,30.87,30.89,71862.0,24.8577,24.8738,24.8497,24.8658,71862.0
2016-03-14 15:40:00,30.89,30.91,30.88,30.88,54602.0,24.8658,24.8819,24.8577,24.8577,54602.0
2016-03-14 15:45:00,30.88,30.9,30.86,30.88,94394.0,24.8577,24.8738,24.8416,24.8577,94394.0
2016-03-14 15:50:00,30.88,30.88,30.85,30.85,90914.0,24.8577,24.8577,24.8336,24.8336,90914.0
2016-03-14 15:55:00,30.85,30.87,30.82,30.82,198232.0,24.8336,24.8497,24.8094,24.8094,198232.0
2016-03-15 09:30:00,30.61,30.67,30.55,30.59,80340.0,24.6404,24.6887,24.5921,24.6243,80340.0
2016-03-15 09:35:00,30.56,30.6,30.53,30.59,30782.0,24.6001,24.6323,24.576,24.6243,30782.0
2016-03-15 09:40:00,30.59,30.66,30.58,30.66,23182.0,24.6243,24.6806,24.6162,24.6806,23182.0
2016-03-15 09:45:00,30.68,30.69,30.65,30.66,31800.0,24.6967,24.7048,24.6726,24.6806,31800.0
2016-03-15 09:50:00,30.66,30.71,30.65,30.7,43758.0,24.6806,24.7209,24.6726,24.7128,43758.0
2016-03-15 09:55:00,30.7,30.7,30.63,30.63,33522.0,24.7128,24.7128,24.6565,24.6565,33522.0
2016-03-15 10:00:00,30.63,30.63,30.59,30.61,43724.0,24.6565,24.6565,24.6243,24.6404,43724.0
2016-03-15 10:05:00,30.61,30.68,30.61,30.66,29066.0,24.6404,24.6967,24.6404,24.6806,29066.0
2016-03-15 10:10:00,30.66,30.74,30.65,30.73,35218.0,24.6806,24.745,24.6726,24.737,35218.0
2016-03-15 10:15:00,30.74,30.77,30.73,30.77,42220.0,24.745,24.7692,24.737,24.7692,42220.0
2016-03-15 10:20:00,30.77,30.78,30.73,30.73,33782.0,24.7692,24.7772,24.737,24.737,33782.0
2016-03-15 10:25:00,30.72,30.75,30.7,30.74,25456.0,24.7289,24.7531,24.7128,24.745,25456.0
2016-03-15 10:30:00,30.74,30.78,30.69,30.69,23648.0,24.745,24.7772,24.7048,24.7048,23648.0
2016-03-15 10:35:00,30.68,30.73,30.68,30.71,31086.0,24.6967,24.737,24.6967,24.7209,31086.0
2016-03-15 10:40:00,30.71,30.75,30.71,30.75,48490.0,24.7209,24.7531,24.7209,24.7531,48490.0
2016-03-15 10:45:00,30.75,30.78,30.73,30.74,56170.0,24.7531,24.7772,24.737,24.745,56170.0
2016-03-15 10:50:00,30.74,30.75,30.68,30.69,22752.0,24.745,24.7531,24.6967,24.7048,22752.0
2016-03-15 10:55:00,30.69,30.72,30.67,30.71,40706.0,24.7048,24.7289,24.6887,24.7209,40706.0
2016-03-15 11:00:00,30.71,30.75,30.71,30.75,32088.0,24.7209,24.7531,24.7209,24.7531,32088.0
2016-03-15 11:05:00,30.75,30.78,30.72,30.78,26752.0,24.7531,24.7772,24.7289,24.7772,26752.0
2016-03-15 11:10:00,30.79,30.79,30.75,30.77,29718.0,24.7853,24.7853,24.7531,24.7692,29718.0
2016-03-15 11:15:00,30.75,30.77,30.73,30.74,26286.0,24.7531,24.7692,24.737,24.745,26286.0
2016-03-15 11:20:00,30.75,30.78,30.75,30.78,29130.0,24.7531,24.7772,24.7531,24.7772,29130.0
2016-03-15 11:25:00,30.78,30.8,30.78,30.79,21196.0,24.7772,24.7933,24.7772,24.7853,21196.0
2016-03-15 11:30:00,30.8,30.8,30.75,30.78,91956.0,24.7933,24.7933,24.7531,24.7772,91956.0
2016-03-15 11:35:00,30.78,30.8,30.75,30.75,41718.0,24.7772,24.7933,24.7531,24.7531,41718.0
2016-03-15 11:40:00,30.75,30.75,30.73,30.74,23064.0,24.7531,24.7531,24.737,24.745,23064.0
2016-03-15 11:45:00,30.74,30.76,30.73,30.75,40948.0,24.745,24.7611,24.737,24.7531,40948.0
2016-03-15 11:50:00,30.75,30.81,30.75,30.8,52204.0,24.7531,24.8014,24.7531,24.7933,52204.0
2016-03-15 11:55:00,30.8,30.8,30.74,30.74,30484.0,24.7933,24.7933,24.745,24.745,30484.0
2016-03-15 12:00:00,30.74,30.74,30.69,30.69,19376.0,24.745,24.745,24.7048,24.7048,19376.0
2016-03-15 12:05:00,30.7,30.71,30.68,30.68,20882.0,24.7128,24.7209,24.6967,24.6967,20882.0
2016-03-15 12:10:00,30.68,30.75,30.67,30.68,29420.0,24.6967,24.7531,24.6887,24.6967,29420.0
2016-03-15 12:15:00,30.68,30.69,30.66,30.67,22920.0,24.6967,24.7048,24.6806,24.6887,22920.0
2016-03-15 12:20:00,30.67,30.68,30.63,30.63,76454.0,24.6887,24.6967,24.6565,24.6565,76454.0
2016-03-15 12:25:00,30.63,30.67,30.62,30.67,26578.0,24.6565,24.6887,24.6484,24.6887,26578.0
2016-03-15 12:30:00,30.67,30.68,30.65,30.68,18876.0,24.6887,24.6967,24.6726,24.6967,18876.0
2016-03-15 12:35:00,30.68,30.68,30.66,30.67,25536.0,24.6967,24.6967,24.6806,24.6887,25536.0
2016-03-15 12:40:00,30.67,30.68,30.65,30.66,20650.0,24.6887,24.6967,24.6726,24.6806,20650.0
2016-03-15 12:45:00,30.66,30.68,30.66,30.66,17130.0,24.6806,24.6967,24.6806,24.6806,17130.0
2016-03-15 12:50:00,30.66,30.66,30.65,30.65,22488.0,24.6806,24.6806,24.6726,24.6726,22488.0
2016-03-15 12:55:00,30.65,30.66,30.64,30.65,22026.0,24.6726,24.6806,24.6645,24.6726,22026.0
2016-03-15 13:00:00,30.64,30.65,30.63,30.65,20680.0,24.6645,24.6726,24.6565,24.6726,20680.0
2016-03-15 13:05:00,30.65,30.67,30.63,30.65,50350.0,24.6726,24.6887,24.6565,24.6726,50350.0
2016-03-15 13:10:00,30.64,30.66,30.63,30.65,45900.0,24.6645,24.6806,24.6565,24.6726,45900.0
2016-03-15 13:15:00,30.65,30.65,30.63,30.65,57142.0,24.6726,24.6726,24.6565,24.6726,57142.0
2016-03-15 13:20:00,30.65,30.68,30.64,30.68,44410.0,24.6726,24.6967,24.6645,24.6967,44410.0
2016-03-15 13:25:00,30.68,30.71,30.68,30.71,11800.0,24.6967,24.7209,24.6967,24.7209,11800.0
2016-03-15 13:30:00,30.7,30.74,30.7,30.74,19936.0,24.7128,24.745,24.7128,24.745,19936.0
2016-03-15 13:35:00,30.73,30.74,30.71,30.72,34644.0,24.737,24.745,24.7209,24.7289,34644.0
2016-03-15 13:40:00,30.72,30.75,30.71,30.74,14958.0,24.7289,24.7531,24.7209,24.745,14958.0
2016-03-15 13:45:00,30.75,30.75,30.68,30.7,28088.0,24.7531,24.7531,24.6967,24.7128,28088.0
2016-03-15 13:50:00,30.71,30.75,30.7,30.75,18044.0,24.7209,24.7531,24.7128,24.7531,18044.0
2016-03-15 13:55:00,30.75,30.77,30.75,30.76,30062.0,24.7531,24.7692,24.7531,24.7611,30062.0
2016-03-15 14:00:00,30.76,30.77,30.74,30.77,29716.0,24.7611,24.7692,24.745,24.7692,29716.0
2016-03-15 14:05:00,30.77,30.79,30.76,30.78,16658.0,24.7692,24.7853,24.7611,24.7772,16658.0
2016-03-15 14:10:00,30.78,30.8,30.77,30.79,29738.0,24.7772,24.7933,24.7692,24.7853,29738.0
2016-03-15 14:15:00,30.79,30.82,30.79,30.81,28870.0,24.7853,24.8094,24.7853,24.8014,28870.0
2016-03-15 14:20:00,30.81,30.82,30.8,30.8,18872.0,24.8014,24.8094,24.7933,24.7933,18872.0
2016-03-15 14:25:00,30.8,30.81,30.79,30.8,14390.0,24.7933,24.8014,24.7853,24.7933,14390.0
2016-03-15 14:30:00,30.8,30.81,30.78,30.81,43180.0,24.7933,24.8014,24.7772,24.8014,43180.0
2016-03-15 14:35:00,30.82,30.83,30.81,30.82,27794.0,24.8094,24.8175,24.8014,24.8094,27794.0
2016-03-15 14:40:00,30.82,30.83,30.82,30.82,20844.0,24.8094,24.8175,24.8094,24.8094,20844.0
2016-03-15 14:45:00,30.82,30.82,30.78,30.79,29614.0,24.8094,24.8094,24.7772,24.7853,29614.0
2016-03-15 14:50:00,30.79,30.79,30.78,30.78,25158.0,24.7853,24.7853,24.7772,24.7772,25158.0
2016-03-15 14:55:00,30.78,30.79,30.76,30.76,19536.0,24.7772,24.7853,24.7611,24.7611,19536.0
2016-03-15 15:00:00,30.77,30.79,30.77,30.78,30440.0,24.7692,24.7853,24.7692,24.7772,30440.0
2016-03-15 15:05:00,30.79,30.79,30.77,30.79,19474.0,24.7853,24.7853,24.7692,24.7853,19474.0
2016-03-15 15:10:00,30.78,30.81,30.77,30.8,31376.0,24.7772,24.8014,24.7692,24.7933,31376.0
2016-03-15 15:15:00,30.81,30.82,30.8,30.82,21716.0,24.8014,24.8094,24.7933,24.8094,21716.0
2016-03-15 15:20:00,30.81,30.83,30.8,30.8,41656.0,24.8014,24.8175,24.7933,24.7933,41656.0
2016-03-15 15:25:00,30.81,30.81,30.8,30.81,20416.0,24.8014,24.8014,24.7933,24.8014,20416.0
2016-03-15 15:30:00,30.81,30.81,30.77,30.77,59988.0,24.8014,24.8014,24.7692,24.7692,59988.0
2016-03-15 15:35:00,30.78,30.79,30.75,30.75,82562.0,24.7772,24.7853,24.7531,24.7531,82562.0
2016-03-15 15:40:00,30.75,30.78,30.75,30.76,86344.0,24.7531,24.7772,24.7531,24.7611,86344.0
2016-03-15 15:45:00,30.76,30.77,30.73,30.73,147630.0,24.7611,24.7692,24.737,24.737,147630.0
2016-03-15 15:50:00,30.73,30.76,30.73,30.76,74740.0,24.737,24.7611,24.737,24.7611,74740.0
2016-03-15 15:55:00,30.75,30.78,30.75,30.78,120452.0,24.7531,24.7772,24.7531,24.7772,120452.0
2016-03-16 09:30:00,30.73,30.81,30.63,30.68,60068.0,24.737,24.8014,24.6565,24.6967,60068.0
2016-03-16 09:35:00,30.73,30.82,30.68,30.82,28534.0,24.737,24.8094,24.6967,24.8094,28534.0
2016-03-16 09:40:00,30.82,30.86,30.79,30.84,21524.0,24.8094,24.8416,24.7853,24.8255,21524.0
2016-03-16 09:45:00,30.84,30.9,30.84,30.9,24914.0,24.8255,24.8738,24.8255,24.8738,24914.0
2016-03-16 09:50:00,30.91,30.93,30.89,30.91,19290.0,24.8819,24.898,24.8658,24.8819,19290.0
2016-03-16 09:55:00,30.91,30.92,30.88,30.89,22538.0,24.8819,24.8899,24.8577,24.8658,22538.0
2016-03-16 10:00:00,30.9,30.92,30.89,30.9,68840.0,24.8738,24.8899,24.8658,24.8738,68840.0
2016-03-16 10:05:00,30.9,30.98,30.9,30.98,35060.0,24.8738,24.9382,24.8738,24.9382,35060.0
2016-03-16 10:10:00,30.98,31.03,30.97,31.03,25178.0,24.9382,24.9785,24.9302,24.9785,25178.0
2016-03-16 10:15:00,31.04,31.04,30.98,30.98,105138.0,24.9865,24.9865,24.9382,24.9382,105138.0
2016-03-16 10:20:00,30.97,31.06,30.97,31.04,38684.0,24.9302,25.0026,24.9302,24.9865,38684.0
2016-03-16 10:25:00,31.04,31.05,31.0,31.01,42256.0,24.9865,24.9946,24.9543,24.9624,42256.0
2016-03-16 10:30:00,31.0,31.04,30.97,30.98,34090.0,24.9543,24.9865,24.9302,24.9382,34090.0
2016-03-16 10:35:00,30.98,31.06,30.98,31.05,30144.0,24.9382,25.0026,24.9382,24.9946,30144.0
2016-03-16 10:40:00,31.05,31.07,31.02,31.04,46078.0,24.9946,25.0107,24.9704,24.9865,46078.0
2016-03-16 10:45:00,31.03,31.07,31.02,31.07,23558.0,24.9785,25.0107,24.9704,25.0107,23558.0
2016-03-16 10:50:00,31.06,31.09,31.06,31.09,39438.0,25.0026,25.0268,25.0026,25.0268,39438.0
2016-03-16 10:55:00,31.09,31.09,31.07,31.07,34144.0,25.0268,25.0268,25.0107,25.0107,34144.0
2016-03-16 11:00:00,31.07,31.09,31.05,31.09,27118.0,25.0107,25.0268,24.9946,25.0268,27118.0
2016-03-16 11:05:00,31.09,31.12,31.09,31.11,27276.0,25.0268,25.0509,25.0268,25.0429,27276.0
2016-03-16 11:10:00,31.11,31.13,31.07,31.08,54440.0,25.0429,25.059,25.0107,25.0187,54440.0
2016-03-16 11:15:00,31.07,31.11,31.06,31.11,31674.0,25.0107,25.0429,25.0026,25.0429,31674.0
2016-03-16 11:20:00,31.11,31.14,31.09,31.09,95476.0,25.0429,25.067,25.0268,25.0268,95476.0
2016-03-16 11:25:00,31.1,31.12,31.09,31.11,51786.0,25.0348,25.0509,25.0268,25.0429,51786.0
2016-03-16 11:30:00,31.11,31.17,31.11,31.15,59404.0,25.0429,25.0912,25.0429,25.0751,59404.0
2016-03-16 11:35:00,31.15,31.16,31.1,31.14,71042.0,25.0751,25.0831,25.0348,25.067,71042.0
2016-03-16 11:40:00,31.14,31.14,31.07,31.08,99402.0,25.067,25.067,25.0107,25.0187,99402.0
2016-03-16 11:45:00,31.09,31.1,31.02,31.03,77844.0,25.0268,25.0348,24.9704,24.9785,77844.0
2016-03-16 11:50:00,31.03,31.04,30.99,31.0,166416.0,24.9785,24.9865,24.9463,24.9543,166416.0
2016-03-16 11:55:00,31.0,31.11,31.0,31.11,43702.0,24.9543,25.0429,24.9543,25.0429,43702.0
2016-03-16 12:00:00,31.11,31.11,31.06,31.07,58206.0,25.0429,25.0429,25.0026,25.0107,58206.0
2016-03-16 12:05:00,31.07,31.1,31.05,31.09,76558.0,25.0107,25.0348,24.9946,25.0268,76558.0
2016-03-16 12:10:00,31.09,31.12,31.07,31.11,22524.0,25.0268,25.0509,25.0107,25.0429,22524.0
2016-03-16 12:15:00,31.11,31.12,31.08,31.1,32632.0,25.0429,25.0509,25.0187,25.0348,32632.0
2016-03-16 12:20:00,31.1,31.11,31.07,31.09,50332.0,25.0348,25.0429,25.0107,25.0268,50332.0
2016-03-16 12:25:00,31.09,31.12,31.08,31.08,51222.0,25.0268,25.0509,25.0187,25.0187,51222.0
2016-03-16 12:30:00,31.08,31.08,31.06,31.07,28332.0,25.0187,25.0187,25.0026,25.0107,28332.0
2016-03-16 12:35:00,31.06,31.07,31.05,31.05,15406.0,25.0026,25.0107,24.9946,24.9946,15406.0
2016-03-16 12:40:00,31.05,31.06,31.04,31.05,47550.0,24.9946,25.0026,24.9865,24.9946,47550.0
2016-03-16 12:45:00,31.04,31.05,31.02,31.03,22030.0,24.9865,24.9946,24.9704,24.9785,22030.0
2016-03-16 12:50:00,31.03,31.03,31.0,31.01,45338.0,24.9785,24.9785,24.9543,24.9624,45338.0
2016-03-16 12:55:00,31.0,31.05,31.0,31.05,18904.0,24.9543,24.9946,24.9543,24.9946,18904.0
2016-03-16 13:00:00,31.06,31.08,31.0,31.04,63602.0,25.0026,25.0187,24.9543,24.9865,63602.0
2016-03-16 13:05:00,31.04,31.05,31.01,31.05,69360.0,24.9865,24.9946,24.9624,24.9946,69360.0
2016-03-16 13:10:00,31.05,31.06,31.02,31.02,43114.0,24.9946,25.0026,24.9704,24.9704,43114.0
2016-03-16 13:15:00,31.02,31.03,31.0,31.03,37466.0,24.9704,24.9785,24.9543,24.9785,37466.0
2016-03-16 13:20:00,31.03,31.05,31.02,31.05,32272.0,24.9785,24.9946,24.9704,24.9946,32272.0
2016-03-16 13:25:00,31.05,31.08,31.05,31.07,37982.0,24.9946,25.0187,24.9946,25.0107,37982.0
2016-03-16 13:30:00,31.07,31.1,31.07,31.1,20646.0,25.0107,25.0348,25.0107,25.0348,20646.0
2016-03-16 13:35:00,31.09,31.13,31.09,31.13,43576.0,25.0268,25.059,25.0268,25.059,43576.0
2016-03-16 13:40:00,31.13,31.16,31.1,31.1,37120.0,25.059,25.0831,25.0348,25.0348,37120.0
2016-03-16 13:45:00,31.1,31.11,31.08,31.08,31086.0,25.0348,25.0429,25.0187,25.0187,31086.0
2016-03-16 13:50:00,31.08,31.08,31.04,31.04,20650.0,25.0187,25.0187,24.9865,24.9865,20650.0
2016-03-16 13:55:00,31.04,31.05,31.0,31.0,37842.0,24.9865,24.9946,24.9543,24.9543,37842.0
2016-03-16 14:00:00,31.0,31.14,31.0,31.09,73558.0,24.9543,25.067,24.9543,25.0268,73558.0
2016-03-16 14:05:00,31.1,31.11,31.05,31.06,27998.0,25.0348,25.0429,24.9946,25.0026,27998.0
2016-03-16 14:10:00,31.06,31.06,30.93,30.93,46934.0,25.0026,25.0026,24.898,24.898,46934.0
2016-03-16 14:15:00,30.94,31.0,30.94,30.97,49938.0,24.906,24.9543,24.906,24.9302,49938.0
2016-03-16 14:20:00,30.97,31.07,30.95,31.07,87620.0,24.9302,25.0107,24.9141,25.0107,87620.0
2016-03-16 14:25:00,31.07,31.16,31.07,31.14,113802.0,25.0107,25.0831,25.0107,25.067,113802.0
2016-03-16 14:30:00,31.14,31.19,31.13,31.19,91064.0,25.067,25.1073,25.059,25.1073,91064.0
2016-03-16 14:35:00,31.19,31.19,31.14,31.18,80460.0,25.1073,25.1073,25.067,25.0992,80460.0
2016-03-16 14:40:00,31.18,31.27,31.18,31.25,65390.0,25.0992,25.1717,25.0992,25.1556,65390.0
2016-03-16 14:45:00,31.25,31.31,31.25,31.3,78322.0,25.1556,25.2039,25.1556,25.1958,78322.0
2016-03-16 14:50:00,31.3,31.31,31.25,31.26,98458.0,25.1958,25.2039,25.1556,25.1636,98458.0
2016-03-16 14:55:00,31.25,31.25,31.14,31.14,38116.0,25.1556,25.1556,25.067,25.067,38116.0
2016-03-16 15:00:00,31.14,31.18,31.13,31.18,47022.0,25.067,25.0992,25.059,25.0992,47022.0
2016-03-16 15:05:00,31.18,31.21,31.14,31.18,105818.0,25.0992,25.1234,25.067,25.0992,105818.0
2016-03-16 15:10:00,31.18,31.22,31.15,31.21,45758.0,25.0992,25.1314,25.0751,25.1234,45758.0
2016-03-16 15:15:00,31.2,31.24,31.19,31.21,49444.0,25.1153,25.1475,25.1073,25.1234,49444.0
2016-03-16 15:20:00,31.21,31.21,31.15,31.17,73172.0,25.1234,25.1234,25.0751,25.0912,73172.0
2016-03-16 15:25:00,31.17,31.23,31.16,31.22,53346.0,25.0912,25.1395,25.0831,25.1314,53346.0
2016-03-16 15:30:00,31.22,31.24,31.21,31.23,80760.0,25.1314,25.1475,25.1234,25.1395,80760.0
2016-03-16 15:35:00,31.23,31.29,31.22,31.29,101928.0,25.1395,25.1878,25.1314,25.1878,101928.0
2016-03-16 15:40:00,31.28,31.28,31.24,31.24,84360.0,25.1797,25.1797,25.1475,25.1475,84360.0
2016-03-16 15:45:00,31.24,31.25,31.23,31.24,122984.0,25.1475,25.1556,25.1395,25.1475,122984.0
2016-03-16 15:50:00,31.24,31.25,31.22,31.23,118990.0,25.1475,25.1556,25.1314,25.1395,118990.0
2016-03-16 15:55:00,31.23,31.24,31.21,31.23,211648.0,25.1395,25.1475,25.1234,25.1395,211648.0
2016-03-17 09:30:00,31.17,31.22,31.07,31.07,60940.0,25.0912,25.1314,25.0107,25.0107,60940.0
2016-03-17 09:35:00,31.11,31.11,30.95,30.95,37292.0,25.0429,25.0429,24.9141,24.9141,37292.0
2016-03-17 09:40:00,30.97,31.09,30.93,31.08,70702.0,24.9302,25.0268,24.898,25.0187,70702.0
2016-03-17 09:45:00,31.08,31.13,31.04,31.12,29346.0,25.0187,25.059,24.9865,25.0509,29346.0
2016-03-17 09:50:00,31.12,31.18,31.1,31.18,54072.0,25.0509,25.0992,25.0348,25.0992,54072.0
2016-03-17 09:55:00,31.18,31.21,31.14,31.2,45432.0,25.0992,25.1234,25.067,25.1153,45432.0
2016-03-17 10:00:00,31.2,31.28,31.17,31.28,98088.0,25.1153,25.1797,25.0912,25.1797,98088.0
2016-03-17 10:05:00,31.28,31.31,31.27,31.29,75312.0,25.1797,25.2039,25.1717,25.1878,75312.0
2016-03-17 10:10:00,31.29,31.31,31.25,31.3,61044.0,25.1878,25.2039,25.1556,25.1958,61044.0
2016-03-17 10:15:00,31.3,31.32,31.28,31.31,61248.0,25.1958,25.2119,25.1797,25.2039,61248.0
2016-03-17 10:20:00,31.31,31.35,31.29,31.3,41634.0,25.2039,25.2361,25.1878,25.1958,41634.0
2016-03-17 10:25:00,31.31,31.35,31.29,31.34,56432.0,25.2039,25.2361,25.1878,25.228,56432.0
2016-03-17 10:30:00,31.34,31.37,31.33,31.36,36470.0,25.228,25.2522,25.22,25.2441,36470.0
2016-03-17 10:35:00,31.36,31.44,31.36,31.44,31870.0,25.2441,25.3085,25.2441,25.3085,31870.0
2016-03-17 10:40:00,31.45,31.45,31.41,31.43,44834.0,25.3166,25.3166,25.2844,25.3005,44834.0
2016-03-17 10:45:00,31.43,31.44,31.4,31.41,32964.0,25.3005,25.3085,25.2763,25.2844,32964.0
2016-03-17 10:50:00,31.41,31.43,31.41,31.43,21476.0,25.2844,25.3005,25.2844,25.3005,21476.0
2016-03-17 10:55:00,31.43,31.49,31.43,31.48,33118.0,25.3005,25.3488,25.3005,25.3407,33118.0
2016-03-17 11:00:00,31.48,31.49,31.41,31.42,42224.0,25.3407,25.3488,25.2844,25.2924,42224.0
2016-03-17 11:05:00,31.42,31.43,31.41,31.43,26276.0,25.2924,25.3005,25.2844,25.3005,26276.0
2016-03-17 11:10:00,31.43,31.49,31.43,31.49,25738.0,25.3005,25.3488,25.3005,25.3488,25738.0
2016-03-17 11:15:00,31.5,31.5,31.45,31.46,63456.0,25.3568,25.3568,25.3166,25.3246,63456.0
2016-03-17 11:20:00,31.45,31.52,31.44,31.5,179526.0,25.3166,25.3729,25.3085,25.3568,179526.0
2016-03-17 11:25:00,31.5,31.55,31.47,31.52,51430.0,25.3568,25.3971,25.3327,25.3729,51430.0
2016-03-17 11:30:00,31.52,31.54,31.5,31.53,60052.0,25.3729,25.389,25.3568,25.381,60052.0
2016-03-17 11:35:00,31.53,31.53,31.5,31.5,27792.0,25.381,25.381,25.3568,25.3568,27792.0
2016-03-17 11:40:00,31.5,31.5,31.47,31.48,50124.0,25.3568,25.3568,25.3327,25.3407,50124.0
2016-03-17 11:45:00,31.48,31.53,31.48,31.52,33060.0,25.3407,25.381,25.3407,25.3729,33060.0
2016-03-17 11:50:00,31.52,31.54,31.5,31.54,21660.0,25.3729,25.389,25.3568,25.389,21660.0
2016-03-17 11:55:00,31.53,31.56,31.51,31.56,38608.0,25.381,25.4051,25.3649,25.4051,38608.0
2016-03-17 12:00:00,31.56,31.56,31.48,31.5,36778.0,25.4051,25.4051,25.3407,25.3568,36778.0
2016-03-17 12:05:00,31.5,31.54,31.49,31.53,27770.0,25.3568,25.389,25.3488,25.381,27770.0
2016-03-17 12:10:00,31.53,31.58,31.52,31.57,37964.0,25.381,25.4212,25.3729,25.4132,37964.0
2016-03-17 12:15:00,31.57,31.58,31.55,31.57,37106.0,25.4132,25.4212,25.3971,25.4132,37106.0
2016-03-17 12:20:00,31.57,31.57,31.54,31.57,31640.0,25.4132,25.4132,25.389,25.4132,31640.0
2016-03-17 12:25:00,31.57,31.59,31.56,31.59,29676.0,25.4132,25.4293,25.4051,25.4293,29676.0
2016-03-17 12:30:00,31.59,31.65,31.58,31.65,65846.0,25.4293,25.4776,25.4212,25.4776,65846.0
2016-03-17 12:35:00,31.64,31.66,31.63,31.64,70052.0,25.4695,25.4856,25.4615,25.4695,70052.0
2016-03-17 12:40:00,31.64,31.66,31.63,31.64,52400.0,25.4695,25.4856,25.4615,25.4695,52400.0
2016-03-17 12:45:00,31.64,31.66,31.63,31.63,63770.0,25.4695,25.4856,25.4615,25.4615,63770.0
2016-03-17 12:50:00,31.63,31.7,31.62,31.7,39450.0,25.4615,25.5178,25.4534,25.5178,39450.0
2016-03-17 12:55:00,31.7,31.71,31.68,31.69,58948.0,25.5178,25.5259,25.5017,25.5098,58948.0
2016-03-17 13:00:00,31.7,31.72,31.68,31.69,68402.0,25.5178,25.5339,25.5017,25.5098,68402.0
2016-03-17 13:05:00,31.69,31.74,31.65,31.66,30938.0,25.5098,25.55,25.4776,25.4856,30938.0
2016-03-17 13:10:00,31.66,31.67,31.64,31.67,24924.0,25.4856,25.4937,25.4695,25.4937,24924.0
2016-03-17 13:15:00,31.67,31.68,31.65,31.65,44990.0,25.4937,25.5017,25.4776,25.4776,44990.0
2016-03-17 13:20:00,31.65,31.68,31.64,31.65,31954.0,25.4776,25.5017,25.4695,25.4776,31954.0
2016-03-17 13:25:00,31.65,31.67,31.65,31.65,29680.0,25.4776,25.4937,25.4776,25.4776,29680.0
2016-03-17 13:30:00,31.65,31.68,31.64,31.68,32274.0,25.4776,25.5017,25.4695,25.5017,32274.0
2016-03-17 13:35:00,31.68,31.71,31.68,31.71,50002.0,25.5017,25.5259,25.5017,25.5259,50002.0
2016-03-17 13:40:00,31.71,31.71,31.7,31.71,39292.0,25.5259,25.5259,25.5178,25.5259,39292.0
2016-03-17 13:45:00,31.72,31.73,31.69,31.72,58948.0,25.5339,25.542,25.5098,25.5339,58948.0
2016-03-17 13:50:00,31.72,31.73,31.7,31.73,30462.0,25.5339,25.542,25.5178,25.542,30462.0
2016-03-17 13:55:00,31.73,31.76,31.7,31.75,64756.0,25.542,25.5661,25.5178,25.5581,64756.0
2016-03-17 14:00:00,31.75,31.8,31.75,31.78,109798.0,25.5581,25.5983,25.5581,25.5822,109798.0
2016-03-17 14:05:00,31.78,31.8,31.78,31.79,42602.0,25.5822,25.5983,25.5822,25.5903,42602.0
2016-03-17 14:10:00,31.79,31.83,31.79,31.83,42550.0,25.5903,25.6225,25.5903,25.6225,42550.0
2016-03-17 14:15:00,31.83,31.84,31.81,31.81,38010.0,25.6225,25.6305,25.6064,25.6064,38010.0
2016-03-17 14:20:00,31.82,31.84,31.8,31.83,108910.0,25.6144,25.6305,25.5983,25.6225,108910.0
2016-03-17 14:25:00,31.83,31.89,31.8,31.83,114614.0,25.6225,25.6708,25.5983,25.6225,114614.0
2016-03-17 14:30:00,31.83,31.83,31.8,31.81,37782.0,25.6225,25.6225,25.5983,25.6064,37782.0
2016-03-17 14:35:00,31.81,31.81,31.79,31.79,41170.0,25.6064,25.6064,25.5903,25.5903,41170.0
2016-03-17 14:40:00,31.79,31.81,31.79,31.8,71884.0,25.5903,25.6064,25.5903,25.5983,71884.0
2016-03-17 14:45:00,31.8,31.83,31.79,31.83,46778.0,25.5983,25.6225,25.5903,25.6225,46778.0
2016-03-17 14:50:00,31.83,31.84,31.82,31.84,36230.0,25.6225,25.6305,25.6144,25.6305,36230.0
2016-03-17 14:55:00,31.83,31.83,31.8,31.81,49628.0,25.6225,25.6225,25.5983,25.6064,49628.0
2016-03-17 15:00:00,31.81,31.83,31.81,31.83,51138.0,25.6064,25.6225,25.6064,25.6225,51138.0
2016-03-17 15:05:00,31.83,31.83,31.8,31.82,58816.0,25.6225,25.6225,25.5983,25.6144,58816.0
2016-03-17 15:10:00,31.82,31.84,31.81,31.81,64964.0,25.6144,25.6305,25.6064,25.6064,64964.0
2016-03-17 15:15:00,31.81,31.81,31.78,31.79,61840.0,25.6064,25.6064,25.5822,25.5903,61840.0
2016-03-17 15:20:00,31.79,31.83,31.78,31.83,46300.0,25.5903,25.6225,25.5822,25.6225,46300.0
2016-03-17 15:25:00,31.82,31.84,31.82,31.82,68410.0,25.6144,25.6305,25.6144,25.6144,68410.0
2016-03-17 15:30:00,31.82,31.84,31.8,31.81,116264.0,25.6144,25.6305,25.5983,25.6064,116264.0
2016-03-17 15:35:00,31.81,31.83,31.79,31.82,91220.0,25.6064,25.6225,25.5903,25.6144,91220.0
2016-03-17 15:40:00,31.81,31.82,31.79,31.81,91742.0,25.6064,25.6144,25.5903,25.6064,91742.0
2016-03-17 15:45:00,31.8,31.8,31.73,31.74,130422.0,25.5983,25.5983,25.542,25.55,130422.0
2016-03-17 15:50:00,31.74,31.75,31.71,31.71,120654.0,25.55,25.5581,25.5259,25.5259,120654.0
2016-03-17 15:55:00,31.71,31.72,31.68,31.7,226866.0,25.5259,25.5339,25.5017,25.5178,226866.0
2016-03-18 09:30:00,31.83,31.88,31.72,31.88,773990.0,25.6225,25.6627,25.5339,25.6627,773990.0
2016-03-18 09:35:00,31.88,31.93,31.86,31.9,80208.0,25.6627,25.703,25.6466,25.6788,80208.0
2016-03-18 09:40:00,31.91,31.96,31.8,31.82,36846.0,25.6869,25.7271,25.5983,25.6144,36846.0
2016-03-18 09:45:00,31.82,31.89,31.81,31.84,23330.0,25.6144,25.6708,25.6064,25.6305,23330.0
2016-03-18 09:50:00,31.84,31.97,31.84,31.94,33644.0,25.6305,25.7352,25.6305,25.711,33644.0
2016-03-18 09:55:00,31.93,31.98,31.9,31.9,37050.0,25.703,25.7432,25.6788,25.6788,37050.0
2016-03-18 10:00:00,31.9,31.93,31.88,31.91,25976.0,25.6788,25.703,25.6627,25.6869,25976.0
2016-03-18 10:05:00,31.92,31.92,31.83,31.87,23472.0,25.6949,25.6949,25.6225,25.6547,23472.0
2016-03-18 10:10:00,31.88,31.92,31.87,31.9,19992.0,25.6627,25.6949,25.6547,25.6788,19992.0
2016-03-18 10:15:00,31.9,31.91,31.83,31.84,23680.0,25.6788,25.6869,25.6225,25.6305,23680.0
2016-03-18 10:20:00,31.84,31.9,31.84,31.87,22846.0,25.6305,25.6788,25.6305,25.6547,22846.0
2016-03-18 10:25:00,31.86,31.87,31.79,31.79,23960.0,25.6466,25.6547,25.5903,25.5903,23960.0
2016-03-18 10:30:00,31.8,31.84,31.79,31.81,26940.0,25.5983,25.6305,25.5903,25.6064,26940.0
2016-03-18 10:35:00,31.8,31.8,31.73,31.73,29630.0,25.5983,25.5983,25.542,25.542,29630.0
2016-03-18 10:40:00,31.74,31.77,31.73,31.77,17620.0,25.55,25.5742,25.542,25.5742,17620.0
2016-03-18 10:45:00,31.77,31.8,31.75,31.77,23614.0,25.5742,25.5983,25.5581,25.5742,23614.0
2016-03-18 10:50:00,31.75,31.76,31.72,31.72,21276.0,25.5581,25.5661,25.5339,25.5339,21276.0
2016-03-18 10:55:00,31.72,31.75,31.72,31.75,19138.0,25.5339,25.5581,25.5339,25.5581,19138.0
2016-03-18 11:00:00,31.75,31.77,31.74,31.75,15350.0,25.5581,25.5742,25.55,25.5581,15350.0
2016-03-18 11:05:00,31.75,31.78,31.75,31.75,21048.0,25.5581,25.5822,25.5581,25.5581,21048.0
2016-03-18 11:10:00,31.75,31.77,31.71,31.73,26908.0,25.5581,25.5742,25.5259,25.542,26908.0
2016-03-18 11:15:00,31.72,31.73,31.71,31.72,22962.0,25.5339,25.542,25.5259,25.5339,22962.0
2016-03-18 11:20:00,31.73,31.75,31.72,31.75,20506.0,25.542,25.5581,25.5339,25.5581,20506.0
2016-03-18 11:25:00,31.75,31.75,31.68,31.68,30566.0,25.5581,25.5581,25.5017,25.5017,30566.0
2016-03-18 11:30:00,31.68,31.71,31.67,31.68,29312.0,25.5017,25.5259,25.4937,25.5017,29312.0
2016-03-18 11:35:00,31.68,31.71,31.66,31.69,26760.0,25.5017,25.5259,25.4856,25.5098,26760.0
2016-03-18 11:40:00,31.69,31.7,31.64,31.65,43066.0,25.5098,25.5178,25.4695,25.4776,43066.0
2016-03-18 11:45:00,31.65,31.65,31.63,31.63,23172.0,25.4776,25.4776,25.4615,25.4615,23172.0
2016-03-18 11:50:00,31.63,31.64,31.59,31.63,39828.0,25.4615,25.4695,25.4293,25.4615,39828.0
2016-03-18 11:55:00,31.63,31.67,31.61,31.66,40334.0,25.4615,25.4937,25.4454,25.4856,40334.0
2016-03-18 12:00:00,31.67,31.69,31.66,31.69,39632.0,25.4937,25.5098,25.4856,25.5098,39632.0
2016-03-18 12:05:00,31.69,31.7,31.68,31.7,41074.0,25.5098,25.5178,25.5017,25.5178,41074.0
2016-03-18 12:10:00,31.7,31.75,31.7,31.75,25816.0,25.5178,25.5581,25.5178,25.5581,25816.0
2016-03-18 12:15:00,31.75,31.75,31.72,31.74,35974.0,25.5581,25.5581,25.5339,25.55,35974.0
2016-03-18 12:20:00,31.73,31.74,31.73,31.74,35724.0,25.542,25.55,25.542,25.55,35724.0
2016-03-18 12:25:00,31.73,31.73,31.7,31.7,37754.0,25.542,25.542,25.5178,25.5178,37754.0
2016-03-18 12:30:00,31.7,31.7,31.64,31.65,47464.0,25.5178,25.5178,25.4695,25.4776,47464.0
2016-03-18 12:35:00,31.65,31.71,31.64,31.71,36278.0,25.4776,25.5259,25.4695,25.5259,36278.0
2016-03-18 12:40:00,31.71,31.72,31.7,31.7,28084.0,25.5259,25.5339,25.5178,25.5178,28084.0
2016-03-18 12:45:00,31.7,31.72,31.69,31.71,38792.0,25.5178,25.5339,25.5098,25.5259,38792.0
2016-03-18 12:50:00,31.7,31.71,31.69,31.7,33076.0,25.5178,25.5259,25.5098,25.5178,33076.0
2016-03-18 12:55:00,31.7,31.71,31.69,31.7,28916.0,25.5178,25.5259,25.5098,25.5178,28916.0
2016-03-18 13:00:00,31.7,31.7,31.66,31.68,44160.0,25.5178,25.5178,25.4856,25.5017,44160.0
2016-03-18 13:05:00,31.68,31.69,31.66,31.67,22230.0,25.5017,25.5098,25.4856,25.4937,22230.0
2016-03-18 13:10:00,31.66,31.66,31.61,31.61,33302.0,25.4856,25.4856,25.4454,25.4454,33302.0
2016-03-18 13:15:00,31.6,31.62,31.6,31.61,25048.0,25.4373,25.4534,25.4373,25.4454,25048.0
2016-03-18 13:20:00,31.61,31.63,31.6,31.6,20356.0,25.4454,25.4615,25.4373,25.4373,20356.0
2016-03-18 13:25:00,31.6,31.61,31.57,31.58,31916.0,25.4373,25.4454,25.4132,25.4212,31916.0
2016-03-18 13:30:00,31.58,31.58,31.54,31.55,29436.0,25.4212,25.4212,25.389,25.3971,29436.0
2016-03-18 13:35:00,31.55,31.56,31.53,31.56,22258.0,25.3971,25.4051,25.381,25.4051,22258.0
2016-03-18 13:40:00,31.55,31.57,31.54,31.56,38394.0,25.3971,25.4132,25.389,25.4051,38394.0
2016-03-18 13:45:00,31.56,31.56,31.54,31.54,56776.0,25.4051,25.4051,25.389,25.389,56776.0
2016-03-18 13:50:00,31.54,31.59,31.54,31.54,41062.0,25.389,25.4293,25.389,25.389,41062.0
2016-03-18 13:55:00,31.54,31.55,31.5,31.53,28904.0,25.389,25.3971,25.3568,25.381,28904.0
2016-03-18 14:00:00,31.52,31.55,31.52,31.54,38344.0,25.3729,25.3971,25.3729,25.389,38344.0
2016-03-18 14:05:00,31.54,31.54,31.52,31.52,31570.0,25.389,25.389,25.3729,25.3729,31570.0
2016-03-18 14:10:00,31.53,31.54,31.5,31.52,48284.0,25.381,25.389,25.3568,25.3729,48284.0
2016-03-18 14:15:00,31.51,31.57,31.5,31.57,38874.0,25.3649,25.4132,25.3568,25.4132,38874.0
2016-03-18 14:20:00,31.58,31.58,31.51,31.51,33518.0,25.4212,25.4212,25.3649,25.3649,33518.0
2016-03-18 14:25:00,31.52,31.54,31.5,31.52,46048.0,25.3729,25.389,25.3568,25.3729,46048.0
2016-03-18 14:30:00,31.52,31.54,31.51,31.54,19846.0,25.3729,25.389,25.3649,25.389,19846.0
2016-03-18 14:35:00,31.54,31.61,31.53,31.61,37800.0,25.389,25.4454,25.381,25.4454,37800.0
2016-03-18 14:40:00,31.61,31.61,31.58,31.58,48948.0,25.4454,25.4454,25.4212,25.4212,48948.0
2016-03-18 14:45:00,31.58,31.61,31.56,31.61,42428.0,25.4212,25.4454,25.4051,25.4454,42428.0
2016-03-18 14:50:00,31.61,31.64,31.6,31.63,23792.0,25.4454,25.4695,25.4373,25.4615,23792.0
2016-03-18 14:55:00,31.63,31.63,31.6,31.61,23880.0,25.4615,25.4615,25.4373,25.4454,23880.0
2016-03-18 15:00:00,31.61,31.66,31.61,31.65,56956.0,25.4454,25.4856,25.4454,25.4776,56956.0
2016-03-18 15:05:00,31.66,31.7,31.66,31.67,35656.0,25.4856,25.5178,25.4856,25.4937,35656.0
2016-03-18 15:10:00,31.68,31.72,31.67,31.72,32854.0,25.5017,25.5339,25.4937,25.5339,32854.0
2016-03-18 15:15:00,31.71,31.73,31.7,31.72,45150.0,25.5259,25.542,25.5178,25.5339,45150.0
2016-03-18 15:20:00,31.72,31.72,31.7,31.7,39810.0,25.5339,25.5339,25.5178,25.5178,39810.0
2016-03-18 15:25:00,31.71,31.73,31.7,31.71,35726.0,25.5259,25.542,25.5178,25.5259,35726.0
2016-03-18 15:30:00,31.72,31.72,31.7,31.71,55104.0,25.5339,25.5339,25.5178,25.5259,55104.0
2016-03-18 15:35:00,31.71,31.74,31.71,31.73,35230.0,25.5259,25.55,25.5259,25.542,35230.0
2016-03-18 15:40:00,31.73,31.76,31.72,31.74,49418.0,25.542,25.5661,25.5339,25.55,49418.0
2016-03-18 15:45:00,31.74,31.81,31.74,31.8,122370.0,25.55,25.6064,25.55,25.5983,122370.0
2016-03-18 15:50:00,31.8,31.8,31.75,31.76,115350.0,25.5983,25.5983,25.5581,25.5661,115350.0
2016-03-18 15:55:00,31.77,31.79,31.75,31.76,258946.0,25.5742,25.5903,25.5581,25.5661,258946.0
2016-03-21 09:30:00,31.63,31.78,31.58,31.75,50784.0,25.4615,25.5822,25.4212,25.5581,50784.0
2016-03-21 09:35:00,31.77,31.77,31.68,31.76,12586.0,25.5742,25.5742,25.5017,25.5661,12586.0
2016-03-21 09:40:00,31.77,31.8,31.74,31.77,10870.0,25.5742,25.5983,25.55,25.5742,10870.0
2016-03-21 09:45:00,31.76,31.78,31.74,31.75,17076.0,25.5661,25.5822,25.55,25.5581,17076.0
2016-03-21 09:50:00,31.75,31.75,31.72,31.75,26354.0,25.5581,25.5581,25.5339,25.5581,26354.0
2016-03-21 09:55:00,31.75,31.82,31.74,31.78,27820.0,25.5581,25.6144,25.55,25.5822,27820.0
2016-03-21 10:00:00,31.77,31.82,31.75,31.75,40482.0,25.5742,25.6144,25.5581,25.5581,40482.0
2016-03-21 10:05:00,31.75,31.75,31.7,31.72,20838.0,25.5581,25.5581,25.5178,25.5339,20838.0
2016-03-21 10:10:00,31.72,31.75,31.69,31.72,25324.0,25.5339,25.5581,25.5098,25.5339,25324.0
2016-03-21 10:15:00,31.71,31.73,31.68,31.71,15770.0,25.5259,25.542,25.5017,25.5259,15770.0
2016-03-21 10:20:00,31.71,31.73,31.7,31.73,19498.0,25.5259,25.542,25.5178,25.542,19498.0
2016-03-21 10:25:00,31.74,31.75,31.72,31.73,16356.0,25.55,25.5581,25.5339,25.542,16356.0
2016-03-21 10:30:00,31.74,31.74,31.65,31.66,22486.0,25.55,25.55,25.4776,25.4856,22486.0
2016-03-21 10:35:00,31.66,31.7,31.66,31.69,37658.0,25.4856,25.5178,25.4856,25.5098,37658.0
2016-03-21 10:40:00,31.69,31.74,31.68,31.7,49818.0,25.5098,25.55,25.5017,25.5178,49818.0
2016-03-21 10:45:00,31.69,31.7,31.68,31.68,34268.0,25.5098,25.5178,25.5017,25.5017,34268.0
2016-03-21 10:50:00,31.69,31.73,31.69,31.71,18312.0,25.5098,25.542,25.5098,25.5259,18312.0
2016-03-21 10:55:00,31.71,31.74,31.7,31.73,18152.0,25.5259,25.55,25.5178,25.542,18152.0
2016-03-21 11:00:00,31.73,31.74,31.71,31.71,22662.0,25.542,25.55,25.5259,25.5259,22662.0
2016-03-21 11:05:00,31.71,31.74,31.7,31.7,29520.0,25.5259,25.55,25.5178,25.5178,29520.0
2016-03-21 11:10:00,31.69,31.7,31.68,31.69,14156.0,25.5098,25.5178,25.5017,25.5098,14156.0
2016-03-21 11:15:00,31.7,31.77,31.7,31.77,12968.0,25.5178,25.5742,25.5178,25.5742,12968.0
2016-03-21 11:20:00,31.77,31.81,31.76,31.8,37656.0,25.5742,25.6064,25.5661,25.5983,37656.0
2016-03-21 11:25:00,31.8,31.82,31.78,31.8,28594.0,25.5983,25.6144,25.5822,25.5983,28594.0
2016-03-21 11:30:00,31.81,31.85,31.79,31.79,20372.0,25.6064,25.6386,25.5903,25.5903,20372.0
2016-03-21 11:35:00,31.8,31.8,31.74,31.75,26894.0,25.5983,25.5983,25.55,25.5581,26894.0
2016-03-21 11:40:00,31.75,31.75,31.69,31.72,19244.0,25.5581,25.5581,25.5098,25.5339,19244.0
2016-03-21 11:45:00,31.72,31.72,31.68,31.71,16834.0,25.5339,25.5339,25.5017,25.5259,16834.0
2016-03-21 11:50:00,31.71,31.72,31.69,31.71,76780.0,25.5259,25.5339,25.5098,25.5259,76780.0
2016-03-21 11:55:00,31.72,31.72,31.66,31.66,19700.0,25.5339,25.5339,25.4856,25.4856,19700.0
2016-03-21 12:00:00,31.66,31.7,31.65,31.7,23208.0,25.4856,25.5178,25.4776,25.5178,23208.0
2016-03-21 12:05:00,31.7,31.71,31.69,31.71,19946.0,25.5178,25.5259,25.5098,25.5259,19946.0
2016-03-21 12:10:00,31.71,31.71,31.61,31.61,150692.0,25.5259,25.5259,25.4454,25.4454,150692.0
2016-03-21 12:15:00,31.61,31.61,31.58,31.59,22488.0,25.4454,25.4454,25.4212,25.4293,22488.0
2016-03-21 12:20:00,31.59,31.59,31.56,31.58,16192.0,25.4293,25.4293,25.4051,25.4212,16192.0
2016-03-21 12:25:00,31.59,31.6,31.57,31.59,11766.0,25.4293,25.4373,25.4132,25.4293,11766.0
2016-03-21 12:30:00,31.6,31.61,31.6,31.6,13546.0,25.4373,25.4454,25.4373,25.4373,13546.0
2016-03-21 12:35:00,31.6,31.61,31.59,31.61,17922.0,25.4373,25.4454,25.4293,25.4454,17922.0
2016-03-21 12:40:00,31.61,31.61,31.59,31.6,14934.0,25.4454,25.4454,25.4293,25.4373,14934.0
2016-03-21 12:45:00,31.6,31.63,31.6,31.63,9502.0,25.4373,25.4615,25.4373,25.4615,9502.0
2016-03-21 12:50:00,31.63,31.64,31.6,31.6,25844.0,25.4615,25.4695,25.4373,25.4373,25844.0
2016-03-21 12:55:00,31.59,31.64,31.59,31.63,17326.0,25.4293,25.4695,25.4293,25.4615,17326.0
2016-03-21 13:00:00,31.63,31.65,31.59,31.61,51426.0,25.4615,25.4776,25.4293,25.4454,51426.0
2016-03-21 13:05:00,31.61,31.64,31.61,31.62,10990.0,25.4454,25.4695,25.4454,25.4534,10990.0
2016-03-21 13:10:00,31.62,31.62,31.57,31.57,138442.0,25.4534,25.4534,25.4132,25.4132,138442.0
2016-03-21 13:15:00,31.57,31.61,31.57,31.61,21838.0,25.4132,25.4454,25.4132,25.4454,21838.0
2016-03-21 13:20:00,31.63,31.65,31.61,31.65,17354.0,25.4615,25.4776,25.4454,25.4776,17354.0
2016-03-21 13:25:00,31.65,31.7,31.64,31.68,25076.0,25.4776,25.5178,25.4695,25.5017,25076.0
2016-03-21 13:30:00,31.68,31.68,31.66,31.68,17328.0,25.5017,25.5017,25.4856,25.5017,17328.0
2016-03-21 13:35:00,31.68,31.7,31.67,31.69,17572.0,25.5017,25.5178,25.4937,25.5098,17572.0
2016-03-21 13:40:00,31.68,31.68,31.67,31.68,9460.0,25.5017,25.5017,25.4937,25.5017,9460.0
2016-03-21 13:45:00,31.68,31.68,31.61,31.62,21356.0,25.5017,25.5017,25.4454,25.4534,21356.0
2016-03-21 13:50:00,31.62,31.68,31.62,31.67,22250.0,25.4534,25.5017,25.4534,25.4937,22250.0
2016-03-21 13:55:00,31.68,31.68,31.66,31.67,28354.0,25.5017,25.5017,25.4856,25.4937,28354.0
2016-03-21 14:00:00,31.67,31.7,31.66,31.67,14262.0,25.4937,25.5178,25.4856,25.4937,14262.0
2016-03-21 14:05:00,31.66,31.66,31.65,31.66,11380.0,25.4856,25.4856,25.4776,25.4856,11380.0
2016-03-21 14:10:00,31.66,31.7,31.66,31.67,19830.0,25.4856,25.5178,25.4856,25.4937,19830.0
2016-03-21 14:15:00,31.68,31.7,31.68,31.68,16200.0,25.5017,25.5178,25.5017,25.5017,16200.0
2016-03-21 14:20:00,31.68,31.71,31.68,31.71,18978.0,25.5017,25.5259,25.5017,25.5259,18978.0
2016-03-21 14:25:00,31.71,31.71,31.68,31.71,20062.0,25.5259,25.5259,25.5017,25.5259,20062.0
2016-03-21 14:30:00,31.71,31.71,31.69,31.69,23280.0,25.5259,25.5259,25.5098,25.5098,23280.0
2016-03-21 14:35:00,31.69,31.7,31.68,31.7,17256.0,25.5098,25.5178,25.5017,25.5178,17256.0
2016-03-21 14:40:00,31.7,31.71,31.68,31.7,22030.0,25.5178,25.5259,25.5017,25.5178,22030.0
2016-03-21 14:45:00,31.7,31.71,31.68,31.7,23052.0,25.5178,25.5259,25.5017,25.5178,23052.0
2016-03-21 14:50:00,31.7,31.71,31.7,31.71,24314.0,25.5178,25.5259,25.5178,25.5259,24314.0
2016-03-21 14:55:00,31.71,31.72,31.7,31.72,10622.0,25.5259,25.5339,25.5178,25.5339,10622.0
2016-03-21 15:00:00,31.71,31.72,31.68,31.69,41250.0,25.5259,25.5339,25.5017,25.5098,41250.0
2016-03-21 15:05:00,31.69,31.71,31.68,31.71,35060.0,25.5098,25.5259,25.5017,25.5259,35060.0
2016-03-21 15:10:00,31.7,31.71,31.69,31.7,16802.0,25.5178,25.5259,25.5098,25.5178,16802.0
2016-03-21 15:15:00,31.7,31.7,31.66,31.67,19578.0,25.5178,25.5178,25.4856,25.4937,19578.0
2016-03-21 15:20:00,31.67,31.68,31.64,31.65,20782.0,25.4937,25.5017,25.4695,25.4776,20782.0
2016-03-21 15:25:00,31.65,31.68,31.65,31.65,19784.0,25.4776,25.5017,25.4776,25.4776,19784.0
2016-03-21 15:30:00,31.65,31.66,31.62,31.66,48134.0,25.4776,25.4856,25.4534,25.4856,48134.0
2016-03-21 15:35:00,31.66,31.67,31.65,31.65,39218.0,25.4856,25.4937,25.4776,25.4776,39218.0
2016-03-21 15:40:00,31.65,31.66,31.64,31.65,51424.0,25.4776,25.4856,25.4695,25.4776,51424.0
2016-03-21 15:45:00,31.65,31.66,31.65,31.65,53756.0,25.4776,25.4856,25.4776,25.4776,53756.0
2016-03-21 15:50:00,31.65,31.66,31.64,31.64,55106.0,25.4776,25.4856,25.4695,25.4695,55106.0
2016-03-21 15:55:00,31.65,31.67,31.63,31.64,190324.0,25.4776,25.4937,25.4615,25.4695,190324.0
2016-03-22 09:30:00,31.53,31.54,31.43,31.54,103150.0,25.381,25.389,25.3005,25.389,103150.0
2016-03-22 09:35:00,31.52,31.61,31.51,31.52,41434.0,25.3729,25.4454,25.3649,25.3729,41434.0
2016-03-22 09:40:00,31.53,31.55,31.52,31.53,26172.0,25.381,25.3971,25.3729,25.381,26172.0
2016-03-22 09:45:00,31.56,31.58,31.52,31.55,61366.0,25.4051,25.4212,25.3729,25.3971,61366.0
2016-03-22 09:50:00,31.54,31.58,31.54,31.57,79592.0,25.389,25.4212,25.389,25.4132,79592.0
2016-03-22 09:55:00,31.58,31.68,31.58,31.68,52310.0,25.4212,25.5017,25.4212,25.5017,52310.0
2016-03-22 10:00:00,31.67,31.72,31.66,31.71,43266.0,25.4937,25.5339,25.4856,25.5259,43266.0
2016-03-22 10:05:00,31.71,31.73,31.69,31.71,51082.0,25.5259,25.542,25.5098,25.5259,51082.0
2016-03-22 10:10:00,31.71,31.74,31.7,31.72,34400.0,25.5259,25.55,25.5178,25.5339,34400.0
2016-03-22 10:15:00,31.72,31.75,31.71,31.75,58894.0,25.5339,25.5581,25.5259,25.5581,58894.0
2016-03-22 10:20:00,31.75,31.79,31.74,31.78,50752.0,25.5581,25.5903,25.55,25.5822,50752.0
2016-03-22 10:25:00,31.77,31.84,31.77,31.82,45126.0,25.5742,25.6305,25.5742,25.6144,45126.0
2016-03-22 10:30:00,31.82,31.85,31.82,31.85,38566.0,25.6144,25.6386,25.6144,25.6386,38566.0
2016-03-22 10:35:00,31.85,31.86,31.83,31.86,27692.0,25.6386,25.6466,25.6225,25.6466,27692.0
2016-03-22 10:40:00,31.86,31.86,31.82,31.82,41104.0,25.6466,25.6466,25.6144,25.6144,41104.0
2016-03-22 10:45:00,31.82,31.83,31.79,31.8,24156.0,25.6144,25.6225,25.5903,25.5983,24156.0
2016-03-22 10:50:00,31.81,31.83,31.81,31.81,20718.0,25.6064,25.6225,25.6064,25.6064,20718.0
2016-03-22 10:55:00,31.81,31.83,31.78,31.79,30062.0,25.6064,25.6225,25.5822,25.5903,30062.0
2016-03-22 11:00:00,31.78,31.78,31.75,31.75,25350.0,25.5822,25.5822,25.5581,25.5581,25350.0
2016-03-22 11:05:00,31.75,31.77,31.74,31.77,53622.0,25.5581,25.5742,25.55,25.5742,53622.0
2016-03-22 11:10:00,31.77,31.78,31.74,31.78,60840.0,25.5742,25.5822,25.55,25.5822,60840.0
2016-03-22 11:15:00,31.78,31.83,31.78,31.83,18656.0,25.5822,25.6225,25.5822,25.6225,18656.0
2016-03-22 11:20:00,31.83,31.83,31.8,31.8,19524.0,25.6225,25.6225,25.5983,25.5983,19524.0
2016-03-22 11:25:00,31.81,31.83,31.79,31.83,20874.0,25.6064,25.6225,25.5903,25.6225,20874.0
2016-03-22 11:30:00,31.83,31.84,31.78,31.79,36802.0,25.6225,25.6305,25.5822,25.5903,36802.0
2016-03-22 11:35:00,31.79,31.81,31.79,31.8,16052.0,25.5903,25.6064,25.5903,25.5983,16052.0
2016-03-22 11:40:00,31.79,31.8,31.75,31.76,24358.0,25.5903,25.5983,25.5581,25.5661,24358.0
2016-03-22 11:45:00,31.76,31.78,31.75,31.75,19148.0,25.5661,25.5822,25.5581,25.5581,19148.0
2016-03-22 11:50:00,31.75,31.76,31.72,31.72,12384.0,25.5581,25.5661,25.5339,25.5339,12384.0
2016-03-22 11:55:00,31.72,31.74,31.71,31.74,15110.0,25.5339,25.55,25.5259,25.55,15110.0
2016-03-22 12:00:00,31.73,31.74,31.73,31.74,18574.0,25.542,25.55,25.542,25.55,18574.0
2016-03-22 12:05:00,31.74,31.77,31.73,31.77,19724.0,25.55,25.5742,25.542,25.5742,19724.0
2016-03-22 12:10:00,31.78,31.78,31.75,31.78,16414.0,25.5822,25.5822,25.5581,25.5822,16414.0
2016-03-22 12:15:00,31.78,31.81,31.78,31.8,23100.0,25.5822,25.6064,25.5822,25.5983,23100.0
2016-03-22 12:20:00,31.79,31.81,31.79,31.8,16404.0,25.5903,25.6064,25.5903,25.5983,16404.0
2016-03-22 12:25:00,31.79,31.81,31.78,31.81,26298.0,25.5903,25.6064,25.5822,25.6064,26298.0
2016-03-22 12:30:00,31.81,31.84,31.79,31.83,19022.0,25.6064,25.6305,25.5903,25.6225,19022.0
2016-03-22 12:35:00,31.82,31.82,31.79,31.79,11858.0,25.6144,25.6144,25.5903,25.5903,11858.0
2016-03-22 12:40:00,31.78,31.8,31.77,31.8,18030.0,25.5822,25.5983,25.5742,25.5983,18030.0
2016-03-22 12:45:00,31.81,31.82,31.79,31.8,44058.0,25.6064,25.6144,25.5903,25.5983,44058.0
2016-03-22 12:50:00,31.8,31.82,31.79,31.8,19840.0,25.5983,25.6144,25.5903,25.5983,19840.0
2016-03-22 12:55:00,31.8,31.84,31.79,31.81,56076.0,25.5983,25.6305,25.5903,25.6064,56076.0
2016-03-22 13:00:00,31.81,31.81,31.78,31.79,43682.0,25.6064,25.6064,25.5822,25.5903,43682.0
2016-03-22 13:05:00,31.8,31.82,31.79,31.79,21154.0,25.5983,25.6144,25.5903,25.5903,21154.0
2016-03-22 13:10:00,31.79,31.79,31.77,31.78,27912.0,25.5903,25.5903,25.5742,25.5822,27912.0
2016-03-22 13:15:00,31.77,31.8,31.77,31.8,15818.0,25.5742,25.5983,25.5742,25.5983,15818.0
2016-03-22 13:20:00,31.81,31.84,31.8,31.82,32190.0,25.6064,25.6305,25.5983,25.6144,32190.0
2016-03-22 13:25:00,31.82,31.84,31.81,31.83,17760.0,25.6144,25.6305,25.6064,25.6225,17760.0
2016-03-22 13:30:00,31.83,31.83,31.83,31.83,7832.0,25.6225,25.6225,25.6225,25.6225,7832.0
2016-03-22 13:35:00,31.84,31.85,31.83,31.83,17298.0,25.6305,25.6386,25.6225,25.6225,17298.0
2016-03-22 13:40:00,31.83,31.84,31.76,31.76,35608.0,25.6225,25.6305,25.5661,25.5661,35608.0
2016-03-22 13:45:00,31.76,31.79,31.75,31.78,27656.0,25.5661,25.5903,25.5581,25.5822,27656.0
2016-03-22 13:50:00,31.78,31.81,31.78,31.81,23698.0,25.5822,25.6064,25.5822,25.6064,23698.0
2016-03-22 13:55:00,31.8,31.81,31.77,31.77,67388.0,25.5983,25.6064,25.5742,25.5742,67388.0
2016-03-22 14:00:00,31.78,31.78,31.75,31.75,20882.0,25.5822,25.5822,25.5581,25.5581,20882.0
2016-03-22 14:05:00,31.75,31.78,31.75,31.78,46078.0,25.5581,25.5822,25.5581,25.5822,46078.0
2016-03-22 14:10:00,31.77,31.78,31.75,31.77,36080.0,25.5742,25.5822,25.5581,25.5742,36080.0
2016-03-22 14:15:00,31.77,31.77,31.71,31.74,27556.0,25.5742,25.5742,25.5259,25.55,27556.0
2016-03-22 14:20:00,31.75,31.75,31.71,31.72,25168.0,25.5581,25.5581,25.5259,25.5339,25168.0
2016-03-22 14:25:00,31.72,31.75,31.72,31.74,19672.0,25.5339,25.5581,25.5339,25.55,19672.0
2016-03-22 14:30:00,31.75,31.78,31.74,31.77,27738.0,25.5581,25.5822,25.55,25.5742,27738.0
2016-03-22 14:35:00,31.77,31.77,31.75,31.76,23952.0,25.5742,25.5742,25.5581,25.5661,23952.0
2016-03-22 14:40:00,31.76,31.77,31.74,31.74,18032.0,25.5661,25.5742,25.55,25.55,18032.0
2016-03-22 14:45:00,31.75,31.75,31.73,31.74,22758.0,25.5581,25.5581,25.542,25.55,22758.0
2016-03-22 14:50:00,31.74,31.74,31.72,31.74,29564.0,25.55,25.55,25.5339,25.55,29564.0
2016-03-22 14:55:00,31.74,31.74,31.68,31.68,22600.0,25.55,25.55,25.5017,25.5017,22600.0
2016-03-22 15:00:00,31.68,31.68,31.66,31.66,42946.0,25.5017,25.5017,25.4856,25.4856,42946.0
2016-03-22 15:05:00,31.66,31.68,31.65,31.67,33394.0,25.4856,25.5017,25.4776,25.4937,33394.0
2016-03-22 15:10:00,31.67,31.68,31.66,31.66,20642.0,25.4937,25.5017,25.4856,25.4856,20642.0
2016-03-22 15:15:00,31.66,31.66,31.61,31.62,40706.0,25.4856,25.4856,25.4454,25.4534,40706.0
2016-03-22 15:20:00,31.62,31.67,31.62,31.65,26260.0,25.4534,25.4937,25.4534,25.4776,26260.0
2016-03-22 15:25:00,31.65,31.67,31.64,31.65,22860.0,25.4776,25.4937,25.4695,25.4776,22860.0
2016-03-22 15:30:00,31.66,31.66,31.64,31.65,37928.0,25.4856,25.4856,25.4695,25.4776,37928.0
2016-03-22 15:35:00,31.65,31.68,31.64,31.68,43140.0,25.4776,25.5017,25.4695,25.5017,43140.0
2016-03-22 15:40:00,31.68,31.71,31.68,31.68,76642.0,25.5017,25.5259,25.5017,25.5017,76642.0
2016-03-22 15:45:00,31.68,31.68,31.67,31.68,99872.0,25.5017,25.5017,25.4937,25.5017,99872.0
2016-03-22 15:50:00,31.68,31.68,31.65,31.65,73832.0,25.5017,25.5017,25.4776,25.4776,73832.0
2016-03-22 15:55:00,31.65,31.68,31.64,31.67,108898.0,25.4776,25.5017,25.4695,25.4937,108898.0
2016-03-23 09:30:00,31.73,31.74,31.63,31.68,80890.0,25.542,25.55,25.4615,25.5017,80890.0
2016-03-23 09:35:00,31.68,31.74,31.63,31.64,30912.0,25.5017,25.55,25.4615,25.4695,30912.0
2016-03-23 09:40:00,31.63,31.66,31.6,31.66,49240.0,25.4615,25.4856,25.4373,25.4856,49240.0
2016-03-23 09:45:00,31.66,31.75,31.65,31.72,14890.0,25.4856,25.5581,25.4776,25.5339,14890.0
2016-03-23 09:50:00,31.71,31.76,31.71,31.71,24416.0,25.5259,25.5661,25.5259,25.5259,24416.0
2016-03-23 09:55:00,31.68,31.74,31.68,31.74,18068.0,25.5017,25.55,25.5017,25.55,18068.0
2016-03-23 10:00:00,31.73,31.74,31.71,31.71,30806.0,25.542,25.55,25.5259,25.5259,30806.0
2016-03-23 10:05:00,31.71,31.76,31.68,31.75,41692.0,25.5259,25.5661,25.5017,25.5581,41692.0
2016-03-23 10:10:00,31.76,31.77,31.72,31.72,25172.0,25.5661,25.5742,25.5339,25.5339,25172.0
2016-03-23 10:15:00,31.72,31.75,31.7,31.7,23678.0,25.5339,25.5581,25.5178,25.5178,23678.0
2016-03-23 10:20:00,31.7,31.75,31.7,31.75,16324.0,25.5178,25.5581,25.5178,25.5581,16324.0
2016-03-23 10:25:00,31.75,31.78,31.74,31.78,15836.0,25.5581,25.5822,25.55,25.5822,15836.0
2016-03-23 10:30:00,31.73,31.78,31.71,31.75,20094.0,25.542,25.5822,25.5259,25.5581,20094.0
2016-03-23 10:35:00,31.73,31.75,31.71,31.73,17520.0,25.542,25.5581,25.5259,25.542,17520.0
2016-03-23 10:40:00,31.73,31.77,31.71,31.77,18912.0,25.542,25.5742,25.5259,25.5742,18912.0
2016-03-23 10:45:00,31.76,31.8,31.76,31.8,12388.0,25.5661,25.5983,25.5661,25.5983,12388.0
2016-03-23 10:50:00,31.8,31.8,31.77,31.78,19806.0,25.5983,25.5983,25.5742,25.5822,19806.0
2016-03-23 10:55:00,31.78,31.79,31.74,31.74,17898.0,25.5822,25.5903,25.55,25.55,17898.0
2016-03-23 11:00:00,31.74,31.76,31.7,31.72,41616.0,25.55,25.5661,25.5178,25.5339,41616.0
2016-03-23 11:05:00,31.73,31.75,31.73,31.74,16070.0,25.542,25.5581,25.542,25.55,16070.0
2016-03-23 11:10:00,31.75,31.75,31.72,31.72,35826.0,25.5581,25.5581,25.5339,25.5339,35826.0
2016-03-23 11:15:00,31.72,31.72,31.68,31.71,24670.0,25.5339,25.5339,25.5017,25.5259,24670.0
2016-03-23 11:20:00,31.71,31.71,31.68,31.71,13848.0,25.5259,25.5259,25.5017,25.5259,13848.0
2016-03-23 11:25:00,31.7,31.77,31.7,31.74,9928.0,25.5178,25.5742,25.5178,25.55,9928.0
2016-03-23 11:30:00,31.74,31.74,31.65,31.65,20850.0,25.55,25.55,25.4776,25.4776,20850.0
2016-03-23 11:35:00,31.65,31.67,31.63,31.66,13876.0,25.4776,25.4937,25.4615,25.4856,13876.0
2016-03-23 11:40:00,31.66,31.68,31.63,31.64,11680.0,25.4856,25.5017,25.4615,25.4695,11680.0
2016-03-23 11:45:00,31.64,31.65,31.62,31.63,11314.0,25.4695,25.4776,25.4534,25.4615,11314.0
2016-03-23 11:50:00,31.62,31.64,31.6,31.62,42470.0,25.4534,25.4695,25.4373,25.4534,42470.0
2016-03-23 11:55:00,31.63,31.67,31.62,31.67,23430.0,25.4615,25.4937,25.4534,25.4937,23430.0
2016-03-23 12:00:00,31.67,31.69,31.65,31.68,19104.0,25.4937,25.5098,25.4776,25.5017,19104.0
2016-03-23 12:05:00,31.68,31.68,31.63,31.63,12132.0,25.5017,25.5017,25.4615,25.4615,12132.0
2016-03-23 12:10:00,31.62,31.67,31.61,31.67,25094.0,25.4534,25.4937,25.4454,25.4937,25094.0
2016-03-23 12:15:00,31.68,31.7,31.66,31.7,12694.0,25.5017,25.5178,25.4856,25.5178,12694.0
2016-03-23 12:20:00,31.68,31.68,31.66,31.68,22216.0,25.5017,25.5017,25.4856,25.5017,22216.0
2016-03-23 12:25:00,31.68,31.72,31.68,31.72,21558.0,25.5017,25.5339,25.5017,25.5339,21558.0
2016-03-23 12:30:00,31.72,31.72,31.68,31.69,11408.0,25.5339,25.5339,25.5017,25.5098,11408.0
2016-03-23 12:35:00,31.7,31.7,31.67,31.67,15336.0,25.5178,25.5178,25.4937,25.4937,15336.0
2016-03-23 12:40:00,31.66,31.73,31.66,31.73,14592.0,25.4856,25.542,25.4856,25.542,14592.0
2016-03-23 12:45:00,31.72,31.73,31.7,31.72,13302.0,25.5339,25.542,25.5178,25.5339,13302.0
2016-03-23 12:50:00,31.72,31.73,31.7,31.71,16838.0,25.5339,25.542,25.5178,25.5259,16838.0
2016-03-23 12:55:00,31.71,31.71,31.68,31.7,32274.0,25.5259,25.5259,25.5017,25.5178,32274.0
2016-03-23 13:00:00,31.7,31.71,31.68,31.71,23800.0,25.5178,25.5259,25.5017,25.5259,23800.0
2016-03-23 13:05:00,31.7,31.71,31.68,31.71,31210.0,25.5178,25.5259,25.5017,25.5259,31210.0
2016-03-23 13:10:00,31.71,31.75,31.71,31.74,15182.0,25.5259,25.5581,25.5259,25.55,15182.0
2016-03-23 13:15:00,31.74,31.74,31.72,31.72,19476.0,25.55,25.55,25.5339,25.5339,19476.0
2016-03-23 13:20:00,31.72,31.76,31.71,31.73,30118.0,25.5339,25.5661,25.5259,25.542,30118.0
2016-03-23 13:25:00,31.72,31.74,31.71,31.74,18648.0,25.5339,25.55,25.5259,25.55,18648.0
2016-03-23 13:30:00,31.74,31.74,31.69,31.7,60272.0,25.55,25.55,25.5098,25.5178,60272.0
2016-03-23 13:35:00,31.7,31.71,31.68,31.7,9358.0,25.5178,25.5259,25.5017,25.5178,9358.0
2016-03-23 13:40:00,31.7,31.71,31.68,31.71,8300.0,25.5178,25.5259,25.5017,25.5259,8300.0
2016-03-23 13:45:00,31.71,31.71,31.68,31.69,13818.0,25.5259,25.5259,25.5017,25.5098,13818.0
2016-03-23 13:50:00,31.69,31.72,31.69,31.71,13230.0,25.5098,25.5339,25.5098,25.5259,13230.0
2016-03-23 13:55:00,31.71,31.76,31.7,31.76,83466.0,25.5259,25.5661,25.5178,25.5661,83466.0
2016-03-23 14:00:00,31.75,31.82,31.75,31.79,73526.0,25.5581,25.6144,25.5581,25.5903,73526.0
2016-03-23 14:05:00,31.79,31.83,31.77,31.83,63086.0,25.5903,25.6225,25.5742,25.6225,63086.0
2016-03-23 14:10:00,31.83,31.83,31.78,31.78,25246.0,25.6225,25.6225,25.5822,25.5822,25246.0
2016-03-23 14:15:00,31.78,31.82,31.78,31.81,20514.0,25.5822,25.6144,25.5822,25.6064,20514.0
2016-03-23 14:20:00,31.82,31.84,31.78,31.78,60492.0,25.6144,25.6305,25.5822,25.5822,60492.0
2016-03-23 14:25:00,31.78,31.79,31.77,31.77,46032.0,25.5822,25.5903,25.5742,25.5742,46032.0
2016-03-23 14:30:00,31.78,31.79,31.77,31.77,33074.0,25.5822,25.5903,25.5742,25.5742,33074.0
2016-03-23 14:35:00,31.78,31.81,31.77,31.81,262774.0,25.5822,25.6064,25.5742,25.6064,262774.0
2016-03-23 14:40:00,31.81,31.81,31.75,31.77,55946.0,25.6064,25.6064,25.5581,25.5742,55946.0
2016-03-23 14:45:00,31.75,31.79,31.7,31.72,89832.0,25.5581,25.5903,25.5178,25.5339,89832.0
2016-03-23 14:50:00,31.72,31.74,31.67,31.72,68498.0,25.5339,25.55,25.4937,25.5339,68498.0
2016-03-23 14:55:00,31.72,31.74,31.69,31.69,51648.0,25.5339,25.55,25.5098,25.5098,51648.0
2016-03-23 15:00:00,31.69,31.75,31.68,31.73,60740.0,25.5098,25.5581,25.5017,25.542,60740.0
2016-03-23 15:05:00,31.73,31.73,31.7,31.7,23400.0,25.542,25.542,25.5178,25.5178,23400.0
2016-03-23 15:10:00,31.7,31.74,31.7,31.73,224892.0,25.5178,25.55,25.5178,25.542,224892.0
2016-03-23 15:15:00,31.73,31.76,31.71,31.74,69964.0,25.542,25.5661,25.5259,25.55,69964.0
2016-03-23 15:20:00,31.74,31.8,31.74,31.76,72574.0,25.55,25.5983,25.55,25.5661,72574.0
2016-03-23 15:25:00,31.76,31.78,31.73,31.76,47442.0,25.5661,25.5822,25.542,25.5661,47442.0
2016-03-23 15:30:00,31.77,31.79,31.75,31.76,89300.0,25.5742,25.5903,25.5581,25.5661,89300.0
2016-03-23 15:35:00,31.75,31.75,31.72,31.72,48612.0,25.5581,25.5581,25.5339,25.5339,48612.0
2016-03-23 15:40:00,31.72,31.73,31.71,31.71,51264.0,25.5339,25.542,25.5259,25.5259,51264.0
2016-03-23 15:45:00,31.71,31.74,31.69,31.74,78462.0,25.5259,25.55,25.5098,25.55,78462.0
2016-03-23 15:50:00,31.73,31.74,31.7,31.7,88374.0,25.542,25.55,25.5178,25.5178,88374.0
2016-03-23 15:55:00,31.7,31.74,31.68,31.7,168752.0,25.5178,25.55,25.5017,25.5178,168752.0
2016-03-24 09:30:00,31.47,31.47,31.29,31.38,66500.0,25.3327,25.3327,25.1878,25.2602,66500.0
2016-03-24 09:35:00,31.4,31.47,31.39,31.41,88062.0,25.2763,25.3327,25.2683,25.2844,88062.0
2016-03-24 09:40:00,31.41,31.42,31.3,31.32,28692.0,25.2844,25.2924,25.1958,25.2119,28692.0
2016-03-24 09:45:00,31.31,31.31,31.25,31.3,38420.0,25.2039,25.2039,25.1556,25.1958,38420.0
2016-03-24 09:50:00,31.3,31.35,31.27,31.28,24902.0,25.1958,25.2361,25.1717,25.1797,24902.0
2016-03-24 09:55:00,31.28,31.32,31.25,31.3,18796.0,25.1797,25.2119,25.1556,25.1958,18796.0
2016-03-24 10:00:00,31.28,31.33,31.26,31.26,65018.0,25.1797,25.22,25.1636,25.1636,65018.0
2016-03-24 10:05:00,31.25,31.3,31.25,31.26,18060.0,25.1556,25.1958,25.1556,25.1636,18060.0
2016-03-24 10:10:00,31.25,31.25,31.21,31.23,29264.0,25.1556,25.1556,25.1234,25.1395,29264.0
2016-03-24 10:15:00,31.22,31.25,31.22,31.24,26776.0,25.1314,25.1556,25.1314,25.1475,26776.0
2016-03-24 10:20:00,31.25,31.3,31.24,31.26,32596.0,25.1556,25.1958,25.1475,25.1636,32596.0
2016-03-24 10:25:00,31.26,31.26,31.22,31.23,28676.0,25.1636,25.1636,25.1314,25.1395,28676.0
2016-03-24 10:30:00,31.23,31.25,31.21,31.24,37530.0,25.1395,25.1556,25.1234,25.1475,37530.0
2016-03-24 10:35:00,31.24,31.31,31.24,31.3,43396.0,25.1475,25.2039,25.1475,25.1958,43396.0
2016-03-24 10:40:00,31.3,31.36,31.3,31.31,24178.0,25.1958,25.2441,25.1958,25.2039,24178.0
2016-03-24 10:45:00,31.3,31.31,31.29,31.3,28378.0,25.1958,25.2039,25.1878,25.1958,28378.0
2016-03-24 10:50:00,31.3,31.31,31.28,31.28,20184.0,25.1958,25.2039,25.1797,25.1797,20184.0
2016-03-24 10:55:00,31.28,31.34,31.28,31.34,19800.0,25.1797,25.228,25.1797,25.228,19800.0
2016-03-24 11:00:00,31.34,31.36,31.28,31.28,20782.0,25.228,25.2441,25.1797,25.1797,20782.0
2016-03-24 11:05:00,31.28,31.34,31.26,31.28,47974.0,25.1797,25.228,25.1636,25.1797,47974.0
2016-03-24 11:10:00,31.28,31.31,31.27,31.27,23234.0,25.1797,25.2039,25.1717,25.1717,23234.0
2016-03-24 11:15:00,31.28,31.28,31.25,31.26,16664.0,25.1797,25.1797,25.1556,25.1636,16664.0
2016-03-24 11:20:00,31.27,31.29,31.25,31.25,20068.0,25.1717,25.1878,25.1556,25.1556,20068.0
2016-03-24 11:25:00,31.25,31.27,31.24,31.25,21900.0,25.1556,25.1717,25.1475,25.1556,21900.0
2016-03-24 11:30:00,31.24,31.29,31.24,31.25,27052.0,25.1475,25.1878,25.1475,25.1556,27052.0
2016-03-24 11:35:00,31.27,31.27,31.24,31.25,17868.0,25.1717,25.1717,25.1475,25.1556,17868.0
2016-03-24 11:40:00,31.25,31.27,31.24,31.25,17188.0,25.1556,25.1717,25.1475,25.1556,17188.0
2016-03-24 11:45:00,31.25,31.25,31.22,31.23,22974.0,25.1556,25.1556,25.1314,25.1395,22974.0
2016-03-24 11:50:00,31.22,31.24,31.21,31.23,16556.0,25.1314,25.1475,25.1234,25.1395,16556.0
2016-03-24 11:55:00,31.23,31.26,31.23,31.26,17140.0,25.1395,25.1636,25.1395,25.1636,17140.0
2016-03-24 12:00:00,31.26,31.28,31.25,31.25,10036.0,25.1636,25.1797,25.1556,25.1556,10036.0
2016-03-24 12:05:00,31.27,31.3,31.26,31.3,13614.0,25.1717,25.1958,25.1636,25.1958,13614.0
2016-03-24 12:10:00,31.29,31.29,31.26,31.28,13740.0,25.1878,25.1878,25.1636,25.1797,13740.0
2016-03-24 12:15:00,31.27,31.28,31.22,31.23,17336.0,25.1717,25.1797,25.1314,25.1395,17336.0
2016-03-24 12:20:00,31.23,31.23,31.21,31.22,21110.0,25.1395,25.1395,25.1234,25.1314,21110.0
2016-03-24 12:25:00,31.22,31.23,31.2,31.22,14150.0,25.1314,25.1395,25.1153,25.1314,14150.0
2016-03-24 12:30:00,31.22,31.27,31.22,31.23,30536.0,25.1314,25.1717,25.1314,25.1395,30536.0
2016-03-24 12:35:00,31.24,31.24,31.21,31.21,14126.0,25.1475,25.1475,25.1234,25.1234,14126.0
2016-03-24 12:40:00,31.21,31.22,31.19,31.21,12438.0,25.1234,25.1314,25.1073,25.1234,12438.0
2016-03-24 12:45:00,31.21,31.23,31.21,31.23,10474.0,25.1234,25.1395,25.1234,25.1395,10474.0
2016-03-24 12:50:00,31.22,31.25,31.22,31.23,13002.0,25.1314,25.1556,25.1314,25.1395,13002.0
2016-03-24 12:55:00,31.23,31.23,31.21,31.22,13650.0,25.1395,25.1395,25.1234,25.1314,13650.0
2016-03-24 13:00:00,31.22,31.24,31.22,31.23,23138.0,25.1314,25.1475,25.1314,25.1395,23138.0
2016-03-24 13:05:00,31.23,31.23,31.21,31.23,15250.0,25.1395,25.1395,25.1234,25.1395,15250.0
2016-03-24 13:10:00,31.23,31.25,31.22,31.23,53218.0,25.1395,25.1556,25.1314,25.1395,53218.0
2016-03-24 13:15:00,31.23,31.28,31.23,31.27,13392.0,25.1395,25.1797,25.1395,25.1717,13392.0
2016-03-24 13:20:00,31.27,31.29,31.27,31.29,11970.0,25.1717,25.1878,25.1717,25.1878,11970.0
2016-03-24 13:25:00,31.29,31.3,31.26,31.28,25786.0,25.1878,25.1958,25.1636,25.1797,25786.0
2016-03-24 13:30:00,31.28,31.29,31.24,31.25,34400.0,25.1797,25.1878,25.1475,25.1556,34400.0
2016-03-24 13:35:00,31.25,31.27,31.25,31.26,25066.0,25.1556,25.1717,25.1556,25.1636,25066.0
2016-03-24 13:40:00,31.25,31.29,31.25,31.26,57012.0,25.1556,25.1878,25.1556,25.1636,57012.0
2016-03-24 13:45:00,31.25,31.27,31.25,31.27,20892.0,25.1556,25.1717,25.1556,25.1717,20892.0
2016-03-24 13:50:00,31.27,31.29,31.26,31.27,34950.0,25.1717,25.1878,25.1636,25.1717,34950.0
2016-03-24 13:55:00,31.28,31.29,31.25,31.25,26338.0,25.1797,25.1878,25.1556,25.1556,26338.0
2016-03-24 14:00:00,31.25,31.27,31.23,31.23,21370.0,25.1556,25.1717,25.1395,25.1395,21370.0
2016-03-24 14:05:00,31.23,31.23,31.2,31.21,20852.0,25.1395,25.1395,25.1153,25.1234,20852.0
2016-03-24 14:10:00,31.21,31.21,31.17,31.18,22170.0,25.1234,25.1234,25.0912,25.0992,22170.0
2016-03-24 14:15:00,31.18,31.21,31.18,31.21,19626.0,25.0992,25.1234,25.0992,25.1234,19626.0
2016-03-24 14:20:00,31.21,31.22,31.2,31.22,52246.0,25.1234,25.1314,25.1153,25.1314,52246.0
2016-03-24 14:25:00,31.22,31.23,31.21,31.23,29476.0,25.1314,25.1395,25.1234,25.1395,29476.0
2016-03-24 14:30:00,31.23,31.24,31.22,31.23,19764.0,25.1395,25.1475,25.1314,25.1395,19764.0
2016-03-24 14:35:00,31.23,31.26,31.23,31.25,67600.0,25.1395,25.1636,25.1395,25.1556,67600.0
2016-03-24 14:40:00,31.25,31.28,31.25,31.28,52862.0,25.1556,25.1797,25.1556,25.1797,52862.0
2016-03-24 14:45:00,31.27,31.3,31.27,31.3,44512.0,25.1717,25.1958,25.1717,25.1958,44512.0
2016-03-24 14:50:00,31.29,31.32,31.28,31.28,40400.0,25.1878,25.2119,25.1797,25.1797,40400.0
2016-03-24 14:55:00,31.28,31.29,31.25,31.25,18868.0,25.1797,25.1878,25.1556,25.1556,18868.0
2016-03-24 15:00:00,31.25,31.25,31.23,31.25,47950.0,25.1556,25.1556,25.1395,25.1556,47950.0
2016-03-24 15:05:00,31.25,31.25,31.24,31.25,37506.0,25.1556,25.1556,25.1475,25.1556,37506.0
2016-03-24 15:10:00,31.25,31.29,31.24,31.29,36694.0,25.1556,25.1878,25.1475,25.1878,36694.0
2016-03-24 15:15:00,31.29,31.3,31.29,31.3,49550.0,25.1878,25.1958,25.1878,25.1958,49550.0
2016-03-24 15:20:00,31.3,31.3,31.28,31.3,56778.0,25.1958,25.1958,25.1797,25.1958,56778.0
2016-03-24 15:25:00,31.3,31.34,31.3,31.33,40994.0,25.1958,25.228,25.1958,25.22,40994.0
2016-03-24 15:30:00,31.33,31.33,31.29,31.32,105352.0,25.22,25.22,25.1878,25.2119,105352.0
2016-03-24 15:35:00,31.32,31.34,31.3,31.33,46072.0,25.2119,25.228,25.1958,25.22,46072.0
2016-03-24 15:40:00,31.33,31.36,31.32,31.34,27932.0,25.22,25.2441,25.2119,25.228,27932.0
2016-03-24 15:45:00,31.34,31.34,31.3,31.31,91518.0,25.228,25.228,25.1958,25.2039,91518.0
2016-03-24 15:50:00,31.31,31.32,31.3,31.32,75986.0,25.2039,25.2119,25.1958,25.2119,75986.0
2016-03-24 15:55:00,31.32,31.36,31.31,31.35,167074.0,25.2119,25.2441,25.2039,25.2361,167074.0
2016-03-28 09:30:00,31.4,31.55,31.4,31.5,45430.0,25.2763,25.3971,25.2763,25.3568,45430.0
2016-03-28 09:35:00,31.5,31.57,31.47,31.54,53462.0,25.3568,25.4132,25.3327,25.389,53462.0
2016-03-28 09:40:00,31.53,31.56,31.52,31.55,19676.0,25.381,25.4051,25.3729,25.3971,19676.0
2016-03-28 09:45:00,31.55,31.57,31.52,31.53,26270.0,25.3971,25.4132,25.3729,25.381,26270.0
2016-03-28 09:50:00,31.53,31.58,31.51,31.53,41802.0,25.381,25.4212,25.3649,25.381,41802.0
2016-03-28 09:55:00,31.53,31.54,31.49,31.54,61546.0,25.381,25.389,25.3488,25.389,61546.0
2016-03-28 10:00:00,31.54,31.56,31.53,31.54,23392.0,25.389,25.4051,25.381,25.389,23392.0
2016-03-28 10:05:00,31.55,31.61,31.53,31.59,36652.0,25.3971,25.4454,25.381,25.4293,36652.0
2016-03-28 10:10:00,31.6,31.61,31.59,31.6,20872.0,25.4373,25.4454,25.4293,25.4373,20872.0
2016-03-28 10:15:00,31.6,31.63,31.59,31.59,22674.0,25.4373,25.4615,25.4293,25.4293,22674.0
2016-03-28 10:20:00,31.58,31.59,31.54,31.55,28326.0,25.4212,25.4293,25.389,25.3971,28326.0
2016-03-28 10:25:00,31.55,31.56,31.5,31.5,29076.0,25.3971,25.4051,25.3568,25.3568,29076.0
2016-03-28 10:30:00,31.5,31.54,31.48,31.54,32958.0,25.3568,25.389,25.3407,25.389,32958.0
2016-03-28 10:35:00,31.54,31.55,31.5,31.52,46460.0,25.389,25.3971,25.3568,25.3729,46460.0
2016-03-28 10:40:00,31.51,31.54,31.5,31.53,37552.0,25.3649,25.389,25.3568,25.381,37552.0
2016-03-28 10:45:00,31.53,31.54,31.49,31.54,15040.0,25.381,25.389,25.3488,25.389,15040.0
2016-03-28 10:50:00,31.55,31.57,31.53,31.54,11492.0,25.3971,25.4132,25.381,25.389,11492.0
2016-03-28 10:55:00,31.54,31.55,31.53,31.54,12848.0,25.389,25.3971,25.381,25.389,12848.0
2016-03-28 11:00:00,31.55,31.58,31.54,31.54,26286.0,25.3971,25.4212,25.389,25.389,26286.0
2016-03-28 11:05:00,31.55,31.56,31.53,31.54,10122.0,25.3971,25.4051,25.381,25.389,10122.0
2016-03-28 11:10:00,31.53,31.54,31.49,31.51,41138.0,25.381,25.389,25.3488,25.3649,41138.0
2016-03-28 11:15:00,31.5,31.55,31.5,31.52,12600.0,25.3568,25.3971,25.3568,25.3729,12600.0
2016-03-28 11:20:00,31.52,31.54,31.49,31.53,12196.0,25.3729,25.389,25.3488,25.381,12196.0
2016-03-28 11:25:00,31.53,31.56,31.53,31.55,7572.0,25.381,25.4051,25.381,25.3971,7572.0
2016-03-28 11:30:00,31.56,31.57,31.56,31.56,5180.0,25.4051,25.4132,25.4051,25.4051,5180.0
2016-03-28 11:35:00,31.56,31.57,31.54,31.55,26550.0,25.4051,25.4132,25.389,25.3971,26550.0
2016-03-28 11:40:00,31.55,31.56,31.53,31.53,14800.0,25.3971,25.4051,25.381,25.381,14800.0
2016-03-28 11:45:00,31.53,31.6,31.52,31.58,18492.0,25.381,25.4373,25.3729,25.4212,18492.0
2016-03-28 11:50:00,31.57,31.58,31.57,31.58,14048.0,25.4132,25.4212,25.4132,25.4212,14048.0
2016-03-28 11:55:00,31.57,31.61,31.56,31.58,15700.0,25.4132,25.4454,25.4051,25.4212,15700.0
2016-03-28 12:00:00,31.57,31.59,31.55,31.57,28368.0,25.4132,25.4293,25.3971,25.4132,28368.0
2016-03-28 12:05:00,31.58,31.59,31.57,31.57,10552.0,25.4212,25.4293,25.4132,25.4132,10552.0
2016-03-28 12:10:00,31.57,31.57,31.54,31.56,11158.0,25.4132,25.4132,25.389,25.4051,11158.0
2016-03-28 12:15:00,31.56,31.56,31.54,31.55,10280.0,25.4051,25.4051,25.389,25.3971,10280.0
2016-03-28 12:20:00,31.54,31.57,31.54,31.56,42322.0,25.389,25.4132,25.389,25.4051,42322.0
2016-03-28 12:25:00,31.56,31.57,31.54,31.56,15092.0,25.4051,25.4132,25.389,25.4051,15092.0
2016-03-28 12:30:00,31.56,31.59,31.56,31.58,13586.0,25.4051,25.4293,25.4051,25.4212,13586.0
2016-03-28 12:35:00,31.59,31.64,31.58,31.63,17204.0,25.4293,25.4695,25.4212,25.4615,17204.0
2016-03-28 12:40:00,31.63,31.66,31.62,31.63,16134.0,25.4615,25.4856,25.4534,25.4615,16134.0
2016-03-28 12:45:00,31.63,31.64,31.61,31.63,17478.0,25.4615,25.4695,25.4454,25.4615,17478.0
2016-03-28 12:50:00,31.64,31.64,31.61,31.64,15048.0,25.4695,25.4695,25.4454,25.4695,15048.0
2016-03-28 12:55:00,31.64,31.65,31.63,31.63,14300.0,25.4695,25.4776,25.4615,25.4615,14300.0
2016-03-28 13:00:00,31.62,31.65,31.62,31.64,18848.0,25.4534,25.4776,25.4534,25.4695,18848.0
2016-03-28 13:05:00,31.64,31.67,31.64,31.65,18000.0,25.4695,25.4937,25.4695,25.4776,18000.0
2016-03-28 13:10:00,31.66,31.66,31.62,31.63,14510.0,25.4856,25.4856,25.4534,25.4615,14510.0
2016-03-28 13:15:00,31.63,31.66,31.63,31.63,16238.0,25.4615,25.4856,25.4615,25.4615,16238.0
2016-03-28 13:20:00,31.64,31.66,31.62,31.65,21758.0,25.4695,25.4856,25.4534,25.4776,21758.0
2016-03-28 13:25:00,31.66,31.67,31.64,31.65,15538.0,25.4856,25.4937,25.4695,25.4776,15538.0
2016-03-28 13:30:00,31.65,31.67,31.62,31.65,31424.0,25.4776,25.4937,25.4534,25.4776,31424.0
2016-03-28 13:35:00,31.65,31.66,31.64,31.66,10420.0,25.4776,25.4856,25.4695,25.4856,10420.0
2016-03-28 13:40:00,31.66,31.68,31.66,31.66,27232.0,25.4856,25.5017,25.4856,25.4856,27232.0
2016-03-28 13:45:00,31.66,31.68,31.65,31.68,13028.0,25.4856,25.5017,25.4776,25.5017,13028.0
2016-03-28 13:50:00,31.68,31.71,31.68,31.68,25320.0,25.5017,25.5259,25.5017,25.5017,25320.0
2016-03-28 13:55:00,31.68,31.68,31.63,31.63,31346.0,25.5017,25.5017,25.4615,25.4615,31346.0
2016-03-28 14:00:00,31.63,31.65,31.62,31.63,69016.0,25.4615,25.4776,25.4534,25.4615,69016.0
2016-03-28 14:05:00,31.64,31.66,31.63,31.65,49310.0,25.4695,25.4856,25.4615,25.4776,49310.0
2016-03-28 14:10:00,31.64,31.65,31.6,31.63,96984.0,25.4695,25.4776,25.4373,25.4615,96984.0
2016-03-28 14:15:00,31.63,31.65,31.62,31.65,36940.0,25.4615,25.4776,25.4534,25.4776,36940.0
2016-03-28 14:20:00,31.63,31.65,31.61,31.64,20072.0,25.4615,25.4776,25.4454,25.4695,20072.0
2016-03-28 14:25:00,31.64,31.65,31.61,31.63,24410.0,25.4695,25.4776,25.4454,25.4615,24410.0
2016-03-28 14:30:00,31.64,31.66,31.61,31.64,24020.0,25.4695,25.4856,25.4454,25.4695,24020.0
2016-03-28 14:35:00,31.64,31.67,31.64,31.64,12300.0,25.4695,25.4937,25.4695,25.4695,12300.0
2016-03-28 14:40:00,31.65,31.65,31.62,31.62,14628.0,25.4776,25.4776,25.4534,25.4534,14628.0
2016-03-28 14:45:00,31.61,31.63,31.61,31.61,23598.0,25.4454,25.4615,25.4454,25.4454,23598.0
2016-03-28 14:50:00,31.61,31.62,31.61,31.62,15772.0,25.4454,25.4534,25.4454,25.4534,15772.0
2016-03-28 14:55:00,31.61,31.62,31.59,31.61,42010.0,25.4454,25.4534,25.4293,25.4454,42010.0
2016-03-28 15:00:00,31.61,31.63,31.6,31.63,16968.0,25.4454,25.4615,25.4373,25.4615,16968.0
2016-03-28 15:05:00,31.64,31.67,31.63,31.66,34120.0,25.4695,25.4937,25.4615,25.4856,34120.0
2016-03-28 15:10:00,31.66,31.7,31.66,31.68,36982.0,25.4856,25.5178,25.4856,25.5017,36982.0
2016-03-28 15:15:00,31.68,31.71,31.68,31.68,33862.0,25.5017,25.5259,25.5017,25.5017,33862.0
2016-03-28 15:20:00,31.68,31.7,31.67,31.67,21812.0,25.5017,25.5178,25.4937,25.4937,21812.0
2016-03-28 15:25:00,31.67,31.67,31.62,31.64,78962.0,25.4937,25.4937,25.4534,25.4695,78962.0
2016-03-28 15:30:00,31.63,31.65,31.61,31.63,37882.0,25.4615,25.4776,25.4454,25.4615,37882.0
2016-03-28 15:35:00,31.63,31.64,31.59,31.61,40884.0,25.4615,25.4695,25.4293,25.4454,40884.0
2016-03-28 15:40:00,31.61,31.65,31.61,31.65,33326.0,25.4454,25.4776,25.4454,25.4776,33326.0
2016-03-28 15:45:00,31.65,31.65,31.58,31.6,59266.0,25.4776,25.4776,25.4212,25.4373,59266.0
2016-03-28 15:50:00,31.6,31.6,31.58,31.59,49762.0,25.4373,25.4373,25.4212,25.4293,49762.0
2016-03-28 15:55:00,31.58,31.59,31.55,31.59,231142.0,25.4212,25.4293,25.3971,25.4293,231142.0
2016-03-29 09:30:00,31.47,31.49,31.38,31.39,41358.0,25.3327,25.3488,25.2602,25.2683,41358.0
2016-03-29 09:35:00,31.4,31.4,31.33,31.4,37126.0,25.2763,25.2763,25.22,25.2763,37126.0
2016-03-29 09:40:00,31.4,31.43,31.35,31.43,19382.0,25.2763,25.3005,25.2361,25.3005,19382.0
2016-03-29 09:45:00,31.44,31.48,31.41,31.45,15676.0,25.3085,25.3407,25.2844,25.3166,15676.0
2016-03-29 09:50:00,31.47,31.53,31.46,31.52,45756.0,25.3327,25.381,25.3246,25.3729,45756.0
2016-03-29 09:55:00,31.53,31.54,31.5,31.52,12764.0,25.381,25.389,25.3568,25.3729,12764.0
2016-03-29 10:00:00,31.55,31.6,31.52,31.53,14556.0,25.3971,25.4373,25.3729,25.381,14556.0
2016-03-29 10:05:00,31.53,31.54,31.48,31.53,31250.0,25.381,25.389,25.3407,25.381,31250.0
2016-03-29 10:10:00,31.5,31.54,31.47,31.47,26096.0,25.3568,25.389,25.3327,25.3327,26096.0
2016-03-29 10:15:00,31.47,31.5,31.45,31.46,21006.0,25.3327,25.3568,25.3166,25.3246,21006.0
2016-03-29 10:20:00,31.45,31.48,31.43,31.48,14002.0,25.3166,25.3407,25.3005,25.3407,14002.0
2016-03-29 10:25:00,31.48,31.49,31.45,31.45,12014.0,25.3407,25.3488,25.3166,25.3166,12014.0
2016-03-29 10:30:00,31.46,31.49,31.42,31.45,32494.0,25.3246,25.3488,25.2924,25.3166,32494.0
2016-03-29 10:35:00,31.46,31.48,31.44,31.46,16000.0,25.3246,25.3407,25.3085,25.3246,16000.0
2016-03-29 10:40:00,31.46,31.46,31.41,31.41,26246.0,25.3246,25.3246,25.2844,25.2844,26246.0
2016-03-29 10:45:00,31.41,31.44,31.41,31.42,11818.0,25.2844,25.3085,25.2844,25.2924,11818.0
2016-03-29 10:50:00,31.41,31.43,31.41,31.41,20000.0,25.2844,25.3005,25.2844,25.2844,20000.0
2016-03-29 10:55:00,31.42,31.45,31.4,31.45,16718.0,25.2924,25.3166,25.2763,25.3166,16718.0
2016-03-29 11:00:00,31.46,31.48,31.45,31.47,15742.0,25.3246,25.3407,25.3166,25.3327,15742.0
2016-03-29 11:05:00,31.47,31.48,31.43,31.44,14414.0,25.3327,25.3407,25.3005,25.3085,14414.0
2016-03-29 11:10:00,31.44,31.44,31.41,31.43,26758.0,25.3085,25.3085,25.2844,25.3005,26758.0
2016-03-29 11:15:00,31.43,31.46,31.41,31.45,23460.0,25.3005,25.3246,25.2844,25.3166,23460.0
2016-03-29 11:20:00,31.43,31.46,31.43,31.43,11756.0,25.3005,25.3246,25.3005,25.3005,11756.0
2016-03-29 11:25:00,31.45,31.5,31.45,31.48,12684.0,25.3166,25.3568,25.3166,25.3407,12684.0
2016-03-29 11:30:00,31.47,31.5,31.47,31.5,15902.0,25.3327,25.3568,25.3327,25.3568,15902.0
2016-03-29 11:35:00,31.5,31.5,31.45,31.48,18298.0,25.3568,25.3568,25.3166,25.3407,18298.0
2016-03-29 11:40:00,31.48,31.49,31.45,31.48,16400.0,25.3407,25.3488,25.3166,25.3407,16400.0
2016-03-29 11:45:00,31.48,31.5,31.45,31.49,17588.0,25.3407,25.3568,25.3166,25.3488,17588.0
2016-03-29 11:50:00,31.49,31.5,31.48,31.49,11400.0,25.3488,25.3568,25.3407,25.3488,11400.0
2016-03-29 11:55:00,31.49,31.49,31.47,31.49,68294.0,25.3488,25.3488,25.3327,25.3488,68294.0
2016-03-29 12:00:00,31.49,31.5,31.47,31.47,78536.0,25.3488,25.3568,25.3327,25.3327,78536.0
2016-03-29 12:05:00,31.47,31.5,31.47,31.48,17322.0,25.3327,25.3568,25.3327,25.3407,17322.0
2016-03-29 12:10:00,31.48,31.49,31.47,31.48,15738.0,25.3407,25.3488,25.3327,25.3407,15738.0
2016-03-29 12:15:00,31.48,31.5,31.47,31.48,27822.0,25.3407,25.3568,25.3327,25.3407,27822.0
2016-03-29 12:20:00,31.49,31.54,31.49,31.5,105428.0,25.3488,25.389,25.3488,25.3568,105428.0
2016-03-29 12:25:00,31.51,31.55,31.48,31.53,48800.0,25.3649,25.3971,25.3407,25.381,48800.0
2016-03-29 12:30:00,31.53,31.55,31.52,31.54,60744.0,25.381,25.3971,25.3729,25.389,60744.0
2016-03-29 12:35:00,31.54,31.56,31.53,31.55,9392.0,25.389,25.4051,25.381,25.3971,9392.0
2016-03-29 12:40:00,31.56,31.62,31.56,31.62,16944.0,25.4051,25.4534,25.4051,25.4534,16944.0
2016-03-29 12:45:00,31.62,31.62,31.57,31.57,11632.0,25.4534,25.4534,25.4132,25.4132,11632.0
2016-03-29 12:50:00,31.59,31.64,31.59,31.62,27664.0,25.4293,25.4695,25.4293,25.4534,27664.0
2016-03-29 12:55:00,31.61,31.62,31.57,31.58,14878.0,25.4454,25.4534,25.4132,25.4212,14878.0
2016-03-29 13:00:00,31.59,31.6,31.52,31.52,28788.0,25.4293,25.4373,25.3729,25.3729,28788.0
2016-03-29 13:05:00,31.52,31.52,31.48,31.5,32904.0,25.3729,25.3729,25.3407,25.3568,32904.0
2016-03-29 13:10:00,31.5,31.5,31.48,31.48,21626.0,25.3568,25.3568,25.3407,25.3407,21626.0
2016-03-29 13:15:00,31.48,31.52,31.48,31.52,20578.0,25.3407,25.3729,25.3407,25.3729,20578.0
2016-03-29 13:20:00,31.51,31.53,31.5,31.5,10338.0,25.3649,25.381,25.3568,25.3568,10338.0
2016-03-29 13:25:00,31.5,31.52,31.49,31.5,22914.0,25.3568,25.3729,25.3488,25.3568,22914.0
2016-03-29 13:30:00,31.5,31.54,31.48,31.5,42788.0,25.3568,25.389,25.3407,25.3568,42788.0
2016-03-29 13:35:00,31.5,31.5,31.47,31.47,20142.0,25.3568,25.3568,25.3327,25.3327,20142.0
2016-03-29 13:40:00,31.47,31.49,31.46,31.47,23126.0,25.3327,25.3488,25.3246,25.3327,23126.0
2016-03-29 13:45:00,31.47,31.5,31.47,31.5,15106.0,25.3327,25.3568,25.3327,25.3568,15106.0
2016-03-29 13:50:00,31.5,31.5,31.5,31.5,16246.0,25.3568,25.3568,25.3568,25.3568,16246.0
2016-03-29 13:55:00,31.5,31.5,31.49,31.49,17246.0,25.3568,25.3568,25.3488,25.3488,17246.0
2016-03-29 14:00:00,31.49,31.53,31.48,31.53,18382.0,25.3488,25.381,25.3407,25.381,18382.0
2016-03-29 14:05:00,31.53,31.53,31.53,31.53,17250.0,25.381,25.381,25.381,25.381,17250.0
2016-03-29 14:10:00,31.52,31.54,31.5,31.51,31680.0,25.3729,25.389,25.3568,25.3649,31680.0
2016-03-29 14:15:00,31.52,31.54,31.5,31.52,19606.0,25.3729,25.389,25.3568,25.3729,19606.0
2016-03-29 14:20:00,31.52,31.53,31.51,31.52,18430.0,25.3729,25.381,25.3649,25.3729,18430.0
2016-03-29 14:25:00,31.51,31.57,31.51,31.57,21600.0,25.3649,25.4132,25.3649,25.4132,21600.0
2016-03-29 14:30:00,31.57,31.6,31.56,31.57,29132.0,25.4132,25.4373,25.4051,25.4132,29132.0
2016-03-29 14:35:00,31.56,31.56,31.53,31.53,38056.0,25.4051,25.4051,25.381,25.381,38056.0
2016-03-29 14:40:00,31.53,31.53,31.5,31.53,32528.0,25.381,25.381,25.3568,25.381,32528.0
2016-03-29 14:45:00,31.53,31.57,31.53,31.57,29906.0,25.381,25.4132,25.381,25.4132,29906.0
2016-03-29 14:50:00,31.56,31.57,31.53,31.55,38782.0,25.4051,25.4132,25.381,25.3971,38782.0
2016-03-29 14:55:00,31.55,31.57,31.54,31.57,13240.0,25.3971,25.4132,25.389,25.4132,13240.0
2016-03-29 15:00:00,31.57,31.61,31.57,31.61,24088.0,25.4132,25.4454,25.4132,25.4454,24088.0
2016-03-29 15:05:00,31.61,31.64,31.61,31.64,25024.0,25.4454,25.4695,25.4454,25.4695,25024.0
2016-03-29 15:10:00,31.64,31.66,31.63,31.65,64808.0,25.4695,25.4856,25.4615,25.4776,64808.0
2016-03-29 15:15:00,31.65,31.67,31.65,31.66,20308.0,25.4776,25.4937,25.4776,25.4856,20308.0
2016-03-29 15:20:00,31.67,31.68,31.64,31.64,23138.0,25.4937,25.5017,25.4695,25.4695,23138.0
2016-03-29 15:25:00,31.64,31.64,31.61,31.63,47256.0,25.4695,25.4695,25.4454,25.4615,47256.0
2016-03-29 15:30:00,31.63,31.63,31.57,31.57,40280.0,25.4615,25.4615,25.4132,25.4132,40280.0
2016-03-29 15:35:00,31.57,31.58,31.57,31.57,42388.0,25.4132,25.4212,25.4132,25.4132,42388.0
2016-03-29 15:40:00,31.57,31.57,31.53,31.54,37260.0,25.4132,25.4132,25.381,25.389,37260.0
2016-03-29 15:45:00,31.54,31.55,31.52,31.55,65306.0,25.389,25.3971,25.3729,25.3971,65306.0
2016-03-29 15:50:00,31.54,31.58,31.54,31.57,57390.0,25.389,25.4212,25.389,25.4132,57390.0
2016-03-29 15:55:00,31.57,31.61,31.57,31.6,108260.0,25.4132,25.4454,25.4132,25.4373,108260.0
2016-03-30 09:30:00,31.75,31.8,31.72,31.74,103916.0,25.5581,25.5983,25.5339,25.55,103916.0
2016-03-30 09:35:00,31.74,31.75,31.7,31.74,60654.0,25.55,25.5581,25.5178,25.55,60654.0
2016-03-30 09:40:00,31.73,31.81,31.71,31.81,20280.0,25.542,25.6064,25.5259,25.6064,20280.0
2016-03-30 09:45:00,31.83,31.9,31.79,31.88,23030.0,25.6225,25.6788,25.5903,25.6627,23030.0
2016-03-30 09:50:00,31.88,31.89,31.84,31.85,23918.0,25.6627,25.6708,25.6305,25.6386,23918.0
2016-03-30 09:55:00,31.82,31.83,31.76,31.79,37578.0,25.6144,25.6225,25.5661,25.5903,37578.0
2016-03-30 10:00:00,31.8,31.8,31.74,31.75,60710.0,25.5983,25.5983,25.55,25.5581,60710.0
2016-03-30 10:05:00,31.75,31.85,31.75,31.85,36668.0,25.5581,25.6386,25.5581,25.6386,36668.0
2016-03-30 10:10:00,31.84,31.87,31.84,31.85,15126.0,25.6305,25.6547,25.6305,25.6386,15126.0
2016-03-30 10:15:00,31.86,31.88,31.85,31.86,72116.0,25.6466,25.6627,25.6386,25.6466,72116.0
2016-03-30 10:20:00,31.86,31.88,31.83,31.87,68606.0,25.6466,25.6627,25.6225,25.6547,68606.0
2016-03-30 10:25:00,31.86,31.91,31.84,31.9,55116.0,25.6466,25.6869,25.6305,25.6788,55116.0
2016-03-30 10:30:00,31.9,31.93,31.88,31.93,38558.0,25.6788,25.703,25.6627,25.703,38558.0
2016-03-30 10:35:00,31.93,32.17,31.93,32.14,146966.0,25.703,25.8962,25.703,25.872,146966.0
2016-03-30 10:40:00,32.13,32.16,32.0,32.01,46144.0,25.864,25.8881,25.7593,25.7674,46144.0
2016-03-30 10:45:00,32.01,32.04,31.98,32.01,24668.0,25.7674,25.7915,25.7432,25.7674,24668.0
2016-03-30 10:50:00,32.0,32.05,31.98,32.02,23376.0,25.7593,25.7996,25.7432,25.7754,23376.0
2016-03-30 10:55:00,32.0,32.0,31.97,31.98,11206.0,25.7593,25.7593,25.7352,25.7432,11206.0
2016-03-30 11:00:00,31.98,32.01,31.97,32.0,28754.0,25.7432,25.7674,25.7352,25.7593,28754.0
2016-03-30 11:05:00,32.0,32.02,31.96,32.01,26618.0,25.7593,25.7754,25.7271,25.7674,26618.0
2016-03-30 11:10:00,32.01,32.01,31.95,31.96,16000.0,25.7674,25.7674,25.7191,25.7271,16000.0
2016-03-30 11:15:00,31.95,31.95,31.91,31.93,12800.0,25.7191,25.7191,25.6869,25.703,12800.0
2016-03-30 11:20:00,31.92,31.98,31.92,31.97,25368.0,25.6949,25.7432,25.6949,25.7352,25368.0
2016-03-30 11:25:00,31.98,31.98,31.92,31.92,14690.0,25.7432,25.7432,25.6949,25.6949,14690.0
2016-03-30 11:30:00,31.92,31.93,31.9,31.92,10432.0,25.6949,25.703,25.6788,25.6949,10432.0
2016-03-30 11:35:00,31.92,31.95,31.9,31.9,15498.0,25.6949,25.7191,25.6788,25.6788,15498.0
2016-03-30 11:40:00,31.91,31.93,31.89,31.92,14768.0,25.6869,25.703,25.6708,25.6949,14768.0
2016-03-30 11:45:00,31.92,31.96,31.91,31.96,21450.0,25.6949,25.7271,25.6869,25.7271,21450.0
2016-03-30 11:50:00,31.96,32.02,31.95,31.97,140078.0,25.7271,25.7754,25.7191,25.7352,140078.0
2016-03-30 11:55:00,31.98,31.99,31.96,31.98,20294.0,25.7432,25.7513,25.7271,25.7432,20294.0
2016-03-30 12:00:00,31.99,32.02,31.99,32.02,35510.0,25.7513,25.7754,25.7513,25.7754,35510.0
2016-03-30 12:05:00,32.03,32.05,32.01,32.02,31288.0,25.7835,25.7996,25.7674,25.7754,31288.0
2016-03-30 12:10:00,32.01,32.07,32.01,32.05,27938.0,25.7674,25.8157,25.7674,25.7996,27938.0
2016-03-30 12:15:00,32.04,32.07,32.04,32.06,26060.0,25.7915,25.8157,25.7915,25.8076,26060.0
2016-03-30 12:20:00,32.05,32.06,32.01,32.01,21294.0,25.7996,25.8076,25.7674,25.7674,21294.0
2016-03-30 12:25:00,32.01,32.02,31.96,31.96,24902.0,25.7674,25.7754,25.7271,25.7271,24902.0
2016-03-30 12:30:00,31.96,31.96,31.93,31.95,40646.0,25.7271,25.7271,25.703,25.7191,40646.0
2016-03-30 12:35:00,31.94,31.94,31.89,31.89,19814.0,25.711,25.711,25.6708,25.6708,19814.0
2016-03-30 12:40:00,31.88,31.93,31.88,31.92,12274.0,25.6627,25.703,25.6627,25.6949,12274.0
2016-03-30 12:45:00,31.93,31.93,31.89,31.89,11200.0,25.703,25.703,25.6708,25.6708,11200.0
2016-03-30 12:50:00,31.9,31.9,31.86,31.89,15340.0,25.6788,25.6788,25.6466,25.6708,15340.0
2016-03-30 12:55:00,31.88,31.92,31.88,31.92,6756.0,25.6627,25.6949,25.6627,25.6949,6756.0
2016-03-30 13:00:00,31.93,31.93,31.9,31.9,19972.0,25.703,25.703,25.6788,25.6788,19972.0
2016-03-30 13:05:00,31.89,31.9,31.87,31.88,13924.0,25.6708,25.6788,25.6547,25.6627,13924.0
2016-03-30 13:10:00,31.88,31.89,31.86,31.86,12674.0,25.6627,25.6708,25.6466,25.6466,12674.0
2016-03-30 13:15:00,31.86,31.86,31.84,31.85,19468.0,25.6466,25.6466,25.6305,25.6386,19468.0
2016-03-30 13:20:00,31.86,31.88,31.86,31.88,8900.0,25.6466,25.6627,25.6466,25.6627,8900.0
2016-03-30 13:25:00,31.88,31.9,31.86,31.89,17392.0,25.6627,25.6788,25.6466,25.6708,17392.0
2016-03-30 13:30:00,31.88,31.88,31.85,31.86,24052.0,25.6627,25.6627,25.6386,25.6466,24052.0
2016-03-30 13:35:00,31.86,31.86,31.85,31.86,8324.0,25.6466,25.6466,25.6386,25.6466,8324.0
2016-03-30 13:40:00,31.86,31.9,31.86,31.9,16116.0,25.6466,25.6788,25.6466,25.6788,16116.0
2016-03-30 13:45:00,31.9,31.93,31.89,31.92,20430.0,25.6788,25.703,25.6708,25.6949,20430.0
2016-03-30 13:50:00,31.92,31.93,31.89,31.91,19810.0,25.6949,25.703,25.6708,25.6869,19810.0
2016-03-30 13:55:00,31.91,31.93,31.9,31.92,18876.0,25.6869,25.703,25.6788,25.6949,18876.0
2016-03-30 14:00:00,31.92,31.93,31.86,31.86,22334.0,25.6949,25.703,25.6466,25.6466,22334.0
2016-03-30 14:05:00,31.87,31.89,31.86,31.87,23286.0,25.6547,25.6708,25.6466,25.6547,23286.0
2016-03-30 14:10:00,31.88,31.91,31.86,31.88,28430.0,25.6627,25.6869,25.6466,25.6627,28430.0
2016-03-30 14:15:00,31.88,31.88,31.83,31.84,25336.0,25.6627,25.6627,25.6225,25.6305,25336.0
2016-03-30 14:20:00,31.83,31.84,31.82,31.83,14542.0,25.6225,25.6305,25.6144,25.6225,14542.0
2016-03-30 14:25:00,31.83,31.84,31.81,31.84,25602.0,25.6225,25.6305,25.6064,25.6305,25602.0
2016-03-30 14:30:00,31.84,31.86,31.84,31.84,20318.0,25.6305,25.6466,25.6305,25.6305,20318.0
2016-03-30 14:35:00,31.84,31.85,31.82,31.84,19872.0,25.6305,25.6386,25.6144,25.6305,19872.0
2016-03-30 14:40:00,31.84,31.84,31.81,31.83,16848.0,25.6305,25.6305,25.6064,25.6225,16848.0
2016-03-30 14:45:00,31.83,31.84,31.81,31.84,23656.0,25.6225,25.6305,25.6064,25.6305,23656.0
2016-03-30 14:50:00,31.83,31.84,31.83,31.84,16444.0,25.6225,25.6305,25.6225,25.6305,16444.0
2016-03-30 14:55:00,31.84,31.84,31.83,31.84,15274.0,25.6305,25.6305,25.6225,25.6305,15274.0
2016-03-30 15:00:00,31.84,31.86,31.83,31.86,40134.0,25.6305,25.6466,25.6225,25.6466,40134.0
2016-03-30 15:05:00,31.86,31.89,31.86,31.88,23790.0,25.6466,25.6708,25.6466,25.6627,23790.0
2016-03-30 15:10:00,31.88,31.88,31.86,31.86,26174.0,25.6627,25.6627,25.6466,25.6466,26174.0
2016-03-30 15:15:00,31.86,31.87,31.83,31.86,30310.0,25.6466,25.6547,25.6225,25.6466,30310.0
2016-03-30 15:20:00,31.86,31.9,31.85,31.87,27434.0,25.6466,25.6788,25.6386,25.6547,27434.0
2016-03-30 15:25:00,31.87,31.89,31.86,31.88,53268.0,25.6547,25.6708,25.6466,25.6627,53268.0
2016-03-30 15:30:00,31.88,31.89,31.86,31.86,38402.0,25.6627,25.6708,25.6466,25.6466,38402.0
2016-03-30 15:35:00,31.86,31.91,31.86,31.9,51314.0,25.6466,25.6869,25.6466,25.6788,51314.0
2016-03-30 15:40:00,31.9,31.92,31.89,31.91,48472.0,25.6788,25.6949,25.6708,25.6869,48472.0
2016-03-30 15:45:00,31.91,31.91,31.89,31.9,54234.0,25.6869,25.6869,25.6708,25.6788,54234.0
2016-03-30 15:50:00,31.9,31.92,31.89,31.9,68982.0,25.6788,25.6949,25.6708,25.6788,68982.0
2016-03-30 15:55:00,31.89,31.89,31.86,31.88,160942.0,25.6708,25.6708,25.6466,25.6627,160942.0
2016-03-31 09:30:00,31.84,31.91,31.84,31.88,59362.0,25.6305,25.6869,25.6305,25.6627,59362.0
2016-03-31 09:35:00,31.88,31.91,31.83,31.9,19550.0,25.6627,25.6869,25.6225,25.6788,19550.0
2016-03-31 09:40:00,31.89,31.99,31.86,31.98,36656.0,25.6708,25.7513,25.6466,25.7432,36656.0
2016-03-31 09:45:00,31.98,31.98,31.89,31.91,40414.0,25.7432,25.7432,25.6708,25.6869,40414.0
2016-03-31 09:50:00,31.92,31.92,31.86,31.9,16500.0,25.6949,25.6949,25.6466,25.6788,16500.0
2016-03-31 09:55:00,31.89,31.89,31.79,31.79,24914.0,25.6708,25.6708,25.5903,25.5903,24914.0
2016-03-31 10:00:00,31.79,31.8,31.75,31.75,54386.0,25.5903,25.5983,25.5581,25.5581,54386.0
2016-03-31 10:05:00,31.75,31.78,31.72,31.77,37616.0,25.5581,25.5822,25.5339,25.5742,37616.0
2016-03-31 10:10:00,31.78,31.8,31.75,31.75,35650.0,25.5822,25.5983,25.5581,25.5581,35650.0
2016-03-31 10:15:00,31.75,31.77,31.74,31.75,20742.0,25.5581,25.5742,25.55,25.5581,20742.0
2016-03-31 10:20:00,31.74,31.79,31.73,31.77,24078.0,25.55,25.5903,25.542,25.5742,24078.0
2016-03-31 10:25:00,31.77,31.78,31.68,31.68,29656.0,25.5742,25.5822,25.5017,25.5017,29656.0
2016-03-31 10:30:00,31.7,31.73,31.67,31.68,30704.0,25.5178,25.542,25.4937,25.5017,30704.0
2016-03-31 10:35:00,31.68,31.69,31.64,31.64,62694.0,25.5017,25.5098,25.4695,25.4695,62694.0
2016-03-31 10:40:00,31.64,31.71,31.64,31.71,31058.0,25.4695,25.5259,25.4695,25.5259,31058.0
2016-03-31 10:45:00,31.71,31.72,31.68,31.7,20472.0,25.5259,25.5339,25.5017,25.5178,20472.0
2016-03-31 10:50:00,31.7,31.7,31.68,31.69,34010.0,25.5178,25.5178,25.5017,25.5098,34010.0
2016-03-31 10:55:00,31.69,31.69,31.65,31.66,30830.0,25.5098,25.5098,25.4776,25.4856,30830.0
2016-03-31 11:00:00,31.66,31.68,31.64,31.67,22076.0,25.4856,25.5017,25.4695,25.4937,22076.0
2016-03-31 11:05:00,31.67,31.69,31.66,31.66,76664.0,25.4937,25.5098,25.4856,25.4856,76664.0
2016-03-31 11:10:00,31.66,31.67,31.64,31.66,53668.0,25.4856,25.4937,25.4695,25.4856,53668.0
2016-03-31 11:15:00,31.66,31.68,31.66,31.66,31748.0,25.4856,25.5017,25.4856,25.4856,31748.0
2016-03-31 11:20:00,31.67,31.73,31.65,31.73,46384.0,25.4937,25.542,25.4776,25.542,46384.0
2016-03-31 11:25:00,31.73,31.77,31.71,31.75,59406.0,25.542,25.5742,25.5259,25.5581,59406.0
2016-03-31 11:30:00,31.75,31.77,31.65,31.65,59846.0,25.5581,25.5742,25.4776,25.4776,59846.0
2016-03-31 11:35:00,31.66,31.72,31.65,31.72,36088.0,25.4856,25.5339,25.4776,25.5339,36088.0
2016-03-31 11:40:00,31.72,31.73,31.68,31.73,21290.0,25.5339,25.542,25.5017,25.542,21290.0
2016-03-31 11:45:00,31.73,31.73,31.71,31.72,14246.0,25.542,25.542,25.5259,25.5339,14246.0
2016-03-31 11:50:00,31.73,31.76,31.73,31.74,31010.0,25.542,25.5661,25.542,25.55,31010.0
2016-03-31 11:55:00,31.74,31.75,31.73,31.74,17134.0,25.55,25.5581,25.542,25.55,17134.0
2016-03-31 12:00:00,31.74,31.74,31.71,31.72,35362.0,25.55,25.55,25.5259,25.5339,35362.0
2016-03-31 12:05:00,31.72,31.73,31.7,31.7,18016.0,25.5339,25.542,25.5178,25.5178,18016.0
2016-03-31 12:10:00,31.69,31.71,31.68,31.71,7400.0,25.5098,25.5259,25.5017,25.5259,7400.0
2016-03-31 12:15:00,31.7,31.73,31.7,31.73,20628.0,25.5178,25.542,25.5178,25.542,20628.0
2016-03-31 12:20:00,31.72,31.74,31.71,31.73,19768.0,25.5339,25.55,25.5259,25.542,19768.0
2016-03-31 12:25:00,31.73,31.73,31.72,31.73,8444.0,25.542,25.542,25.5339,25.542,8444.0
2016-03-31 12:30:00,31.73,31.73,31.69,31.7,28214.0,25.542,25.542,25.5098,25.5178,28214.0
2016-03-31 12:35:00,31.7,31.71,31.68,31.7,17518.0,25.5178,25.5259,25.5017,25.5178,17518.0
2016-03-31 12:40:00,31.7,31.71,31.68,31.71,24274.0,25.5178,25.5259,25.5017,25.5259,24274.0
2016-03-31 12:45:00,31.71,31.71,31.68,31.68,32644.0,25.5259,25.5259,25.5017,25.5017,32644.0
2016-03-31 12:50:00,31.68,31.68,31.65,31.68,17166.0,25.5017,25.5017,25.4776,25.5017,17166.0
2016-03-31 12:55:00,31.68,31.68,31.66,31.67,16732.0,25.5017,25.5017,25.4856,25.4937,16732.0
2016-03-31 13:00:00,31.67,31.68,31.65,31.65,34386.0,25.4937,25.5017,25.4776,25.4776,34386.0
2016-03-31 13:05:00,31.65,31.68,31.64,31.67,43444.0,25.4776,25.5017,25.4695,25.4937,43444.0
2016-03-31 13:10:00,31.67,31.68,31.65,31.65,14238.0,25.4937,25.5017,25.4776,25.4776,14238.0
2016-03-31 13:15:00,31.65,31.66,31.65,31.65,16732.0,25.4776,25.4856,25.4776,25.4776,16732.0
2016-03-31 13:20:00,31.65,31.67,31.65,31.67,16096.0,25.4776,25.4937,25.4776,25.4937,16096.0
2016-03-31 13:25:00,31.67,31.7,31.66,31.7,12676.0,25.4937,25.5178,25.4856,25.5178,12676.0
2016-03-31 13:30:00,31.7,31.7,31.64,31.65,10200.0,25.5178,25.5178,25.4695,25.4776,10200.0
2016-03-31 13:35:00,31.65,31.66,31.64,31.64,16796.0,25.4776,25.4856,25.4695,25.4695,16796.0
2016-03-31 13:40:00,31.64,31.64,31.61,31.62,22542.0,25.4695,25.4695,25.4454,25.4534,22542.0
2016-03-31 13:45:00,31.61,31.63,31.61,31.63,13176.0,25.4454,25.4615,25.4454,25.4615,13176.0
2016-03-31 13:50:00,31.63,31.64,31.61,31.61,24978.0,25.4615,25.4695,25.4454,25.4454,24978.0
2016-03-31 13:55:00,31.61,31.61,31.59,31.61,26188.0,25.4454,25.4454,25.4293,25.4454,26188.0
2016-03-31 14:00:00,31.61,31.62,31.59,31.6,34918.0,25.4454,25.4534,25.4293,25.4373,34918.0
2016-03-31 14:05:00,31.6,31.6,31.58,31.6,26940.0,25.4373,25.4373,25.4212,25.4373,26940.0
2016-03-31 14:10:00,31.6,31.61,31.57,31.57,33376.0,25.4373,25.4454,25.4132,25.4132,33376.0
2016-03-31 14:15:00,31.57,31.58,31.56,31.57,29784.0,25.4132,25.4212,25.4051,25.4132,29784.0
2016-03-31 14:20:00,31.57,31.57,31.55,31.55,26118.0,25.4132,25.4132,25.3971,25.3971,26118.0
2016-03-31 14:25:00,31.55,31.57,31.54,31.55,25716.0,25.3971,25.4132,25.389,25.3971,25716.0
2016-03-31 14:30:00,31.54,31.57,31.54,31.56,22578.0,25.389,25.4132,25.389,25.4051,22578.0
2016-03-31 14:35:00,31.55,31.59,31.55,31.55,28844.0,25.3971,25.4293,25.3971,25.3971,28844.0
2016-03-31 14:40:00,31.55,31.56,31.54,31.55,32568.0,25.3971,25.4051,25.389,25.3971,32568.0
2016-03-31 14:45:00,31.56,31.58,31.55,31.57,20448.0,25.4051,25.4212,25.3971,25.4132,20448.0
2016-03-31 14:50:00,31.57,31.6,31.56,31.6,28098.0,25.4132,25.4373,25.4051,25.4373,28098.0
2016-03-31 14:55:00,31.6,31.61,31.59,31.59,49552.0,25.4373,25.4454,25.4293,25.4293,49552.0
2016-03-31 15:00:00,31.59,31.63,31.56,31.63,72878.0,25.4293,25.4615,25.4051,25.4615,72878.0
2016-03-31 15:05:00,31.63,31.65,31.63,31.64,35306.0,25.4615,25.4776,25.4615,25.4695,35306.0
2016-03-31 15:10:00,31.64,31.64,31.61,31.63,26352.0,25.4695,25.4695,25.4454,25.4615,26352.0
2016-03-31 15:15:00,31.63,31.66,31.63,31.66,30420.0,25.4615,25.4856,25.4615,25.4856,30420.0
2016-03-31 15:20:00,31.66,31.7,31.65,31.69,83012.0,25.4856,25.5178,25.4776,25.5098,83012.0
2016-03-31 15:25:00,31.69,31.69,31.68,31.68,33306.0,25.5098,25.5098,25.5017,25.5017,33306.0
2016-03-31 15:30:00,31.68,31.69,31.66,31.67,32848.0,25.5017,25.5098,25.4856,25.4937,32848.0
2016-03-31 15:35:00,31.67,31.69,31.67,31.68,69758.0,25.4937,25.5098,25.4937,25.5017,69758.0
2016-03-31 15:40:00,31.68,31.68,31.64,31.64,73066.0,25.5017,25.5017,25.4695,25.4695,73066.0
2016-03-31 15:45:00,31.64,31.68,31.64,31.65,120954.0,25.4695,25.5017,25.4695,25.4776,120954.0
2016-03-31 15:50:00,31.65,31.65,31.63,31.64,130942.0,25.4776,25.4776,25.4615,25.4695,130942.0
2016-03-31 15:55:00,31.64,31.64,31.56,31.58,448956.0,25.4695,25.4695,25.4051,25.4212,448956.0
2016-04-01 09:30:00,31.5,31.53,31.45,31.49,68024.0,25.3568,25.381,25.3166,25.3488,68024.0
2016-04-01 09:35:00,31.48,31.48,31.43,31.43,25212.0,25.3407,25.3407,25.3005,25.3005,25212.0
2016-04-01 09:40:00,31.43,31.51,31.42,31.49,21706.0,25.3005,25.3649,25.2924,25.3488,21706.0
2016-04-01 09:45:00,31.48,31.59,31.48,31.58,44090.0,25.3407,25.4293,25.3407,25.4212,44090.0
2016-04-01 09:50:00,31.58,31.61,31.5,31.5,62198.0,25.4212,25.4454,25.3568,25.3568,62198.0
2016-04-01 09:55:00,31.5,31.56,31.5,31.56,145952.0,25.3568,25.4051,25.3568,25.4051,145952.0
2016-04-01 10:00:00,31.56,31.61,31.55,31.6,77164.0,25.4051,25.4454,25.3971,25.4373,77164.0
2016-04-01 10:05:00,31.6,31.66,31.59,31.62,27522.0,25.4373,25.4856,25.4293,25.4534,27522.0
2016-04-01 10:10:00,31.61,31.68,31.61,31.62,61662.0,25.4454,25.5017,25.4454,25.4534,61662.0
2016-04-01 10:15:00,31.63,31.63,31.58,31.59,29396.0,25.4615,25.4615,25.4212,25.4293,29396.0
2016-04-01 10:20:00,31.6,31.63,31.57,31.61,33328.0,25.4373,25.4615,25.4132,25.4454,33328.0
2016-04-01 10:25:00,31.62,31.68,31.61,31.65,26910.0,25.4534,25.5017,25.4454,25.4776,26910.0
2016-04-01 10:30:00,31.65,31.67,31.63,31.65,31830.0,25.4776,25.4937,25.4615,25.4776,31830.0
2016-04-01 10:35:00,31.66,31.73,31.66,31.72,26302.0,25.4856,25.542,25.4856,25.5339,26302.0
2016-04-01 10:40:00,31.73,31.75,31.71,31.71,26604.0,25.542,25.5581,25.5259,25.5259,26604.0
2016-04-01 10:45:00,31.71,31.75,31.7,31.74,91202.0,25.5259,25.5581,25.5178,25.55,91202.0
2016-04-01 10:50:00,31.73,31.76,31.72,31.75,104152.0,25.542,25.5661,25.5339,25.5581,104152.0
2016-04-01 10:55:00,31.75,31.78,31.74,31.78,59824.0,25.5581,25.5822,25.55,25.5822,59824.0
2016-04-01 11:00:00,31.79,31.83,31.78,31.81,29348.0,25.5903,25.6225,25.5822,25.6064,29348.0
2016-04-01 11:05:00,31.81,31.84,31.78,31.81,35748.0,25.6064,25.6305,25.5822,25.6064,35748.0
2016-04-01 11:10:00,31.81,31.82,31.79,31.82,17086.0,25.6064,25.6144,25.5903,25.6144,17086.0
2016-04-01 11:15:00,31.82,31.84,31.81,31.82,18314.0,25.6144,25.6305,25.6064,25.6144,18314.0
2016-04-01 11:20:00,31.81,31.83,31.78,31.81,24098.0,25.6064,25.6225,25.5822,25.6064,24098.0
2016-04-01 11:25:00,31.81,31.81,31.78,31.79,30190.0,25.6064,25.6064,25.5822,25.5903,30190.0
2016-04-01 11:30:00,31.79,31.89,31.79,31.88,47232.0,25.5903,25.6708,25.5903,25.6627,47232.0
2016-04-01 11:35:00,31.89,31.9,31.86,31.89,28150.0,25.6708,25.6788,25.6466,25.6708,28150.0
2016-04-01 11:40:00,31.88,31.9,31.84,31.85,38254.0,25.6627,25.6788,25.6305,25.6386,38254.0
2016-04-01 11:45:00,31.85,31.85,31.82,31.82,16334.0,25.6386,25.6386,25.6144,25.6144,16334.0
2016-04-01 11:50:00,31.82,31.84,31.8,31.82,13812.0,25.6144,25.6305,25.5983,25.6144,13812.0
2016-04-01 11:55:00,31.83,31.85,31.82,31.84,10710.0,25.6225,25.6386,25.6144,25.6305,10710.0
2016-04-01 12:00:00,31.84,31.86,31.8,31.81,16300.0,25.6305,25.6466,25.5983,25.6064,16300.0
2016-04-01 12:05:00,31.81,31.81,31.79,31.8,19418.0,25.6064,25.6064,25.5903,25.5983,19418.0
2016-04-01 12:10:00,31.8,31.8,31.79,31.8,37284.0,25.5983,25.5983,25.5903,25.5983,37284.0
2016-04-01 12:15:00,31.8,31.83,31.79,31.82,59990.0,25.5983,25.6225,25.5903,25.6144,59990.0
2016-04-01 12:20:00,31.82,31.82,31.78,31.81,14300.0,25.6144,25.6144,25.5822,25.6064,14300.0
2016-04-01 12:25:00,31.81,31.83,31.8,31.82,63144.0,25.6064,25.6225,25.5983,25.6144,63144.0
2016-04-01 12:30:00,31.82,31.82,31.79,31.82,10028.0,25.6144,25.6144,25.5903,25.6144,10028.0
2016-04-01 12:35:00,31.82,31.84,31.81,31.82,15850.0,25.6144,25.6305,25.6064,25.6144,15850.0
2016-04-01 12:40:00,31.83,31.86,31.83,31.84,15804.0,25.6225,25.6466,25.6225,25.6305,15804.0
2016-04-01 12:45:00,31.85,31.88,31.84,31.86,68348.0,25.6386,25.6627,25.6305,25.6466,68348.0
2016-04-01 12:50:00,31.86,31.86,31.84,31.84,9100.0,25.6466,25.6466,25.6305,25.6305,9100.0
2016-04-01 12:55:00,31.84,31.86,31.83,31.84,27100.0,25.6305,25.6466,25.6225,25.6305,27100.0
2016-04-01 13:00:00,31.84,31.85,31.82,31.84,27730.0,25.6305,25.6386,25.6144,25.6305,27730.0
2016-04-01 13:05:00,31.84,31.86,31.83,31.85,24176.0,25.6305,25.6466,25.6225,25.6386,24176.0
2016-04-01 13:10:00,31.85,31.86,31.84,31.84,18190.0,25.6386,25.6466,25.6305,25.6305,18190.0
2016-04-01 13:15:00,31.84,31.86,31.84,31.85,17942.0,25.6305,25.6466,25.6305,25.6386,17942.0
2016-04-01 13:20:00,31.86,31.89,31.85,31.89,13686.0,25.6466,25.6708,25.6386,25.6708,13686.0
2016-04-01 13:25:00,31.9,31.92,31.88,31.89,25728.0,25.6788,25.6949,25.6627,25.6708,25728.0
2016-04-01 13:30:00,31.9,31.92,31.9,31.92,12054.0,25.6788,25.6949,25.6788,25.6949,12054.0
2016-04-01 13:35:00,31.91,31.93,31.9,31.93,68386.0,25.6869,25.703,25.6788,25.703,68386.0
2016-04-01 13:40:00,31.93,31.93,31.91,31.92,14776.0,25.703,25.703,25.6869,25.6949,14776.0
2016-04-01 13:45:00,31.92,31.94,31.91,31.93,83932.0,25.6949,25.711,25.6869,25.703,83932.0
2016-04-01 13:50:00,31.93,31.95,31.92,31.93,27944.0,25.703,25.7191,25.6949,25.703,27944.0
2016-04-01 13:55:00,31.93,31.94,31.91,31.92,43694.0,25.703,25.711,25.6869,25.6949,43694.0
2016-04-01 14:00:00,31.92,31.97,31.92,31.97,23012.0,25.6949,25.7352,25.6949,25.7352,23012.0
2016-04-01 14:05:00,31.97,31.98,31.95,31.95,24926.0,25.7352,25.7432,25.7191,25.7191,24926.0
2016-04-01 14:10:00,31.96,31.96,31.93,31.93,26334.0,25.7271,25.7271,25.703,25.703,26334.0
2016-04-01 14:15:00,31.93,31.95,31.93,31.95,13848.0,25.703,25.7191,25.703,25.7191,13848.0
2016-04-01 14:20:00,31.95,31.96,31.93,31.95,50958.0,25.7191,25.7271,25.703,25.7191,50958.0
2016-04-01 14:25:00,31.95,31.96,31.93,31.94,19426.0,25.7191,25.7271,25.703,25.711,19426.0
2016-04-01 14:30:00,31.95,31.97,31.93,31.97,29910.0,25.7191,25.7352,25.703,25.7352,29910.0
2016-04-01 14:35:00,31.96,31.98,31.96,31.97,39532.0,25.7271,25.7432,25.7271,25.7352,39532.0
2016-04-01 14:40:00,31.97,32.01,31.96,32.01,92592.0,25.7352,25.7674,25.7271,25.7674,92592.0
2016-04-01 14:45:00,32.01,32.02,32.0,32.01,31128.0,25.7674,25.7754,25.7593,25.7674,31128.0
2016-04-01 14:50:00,32.0,32.02,32.0,32.0,42262.0,25.7593,25.7754,25.7593,25.7593,42262.0
2016-04-01 14:55:00,32.0,32.01,31.99,31.99,41760.0,25.7593,25.7674,25.7513,25.7513,41760.0
2016-04-01 15:00:00,31.98,32.01,31.98,32.0,29006.0,25.7432,25.7674,25.7432,25.7593,29006.0
2016-04-01 15:05:00,31.99,31.99,31.98,31.99,23536.0,25.7513,25.7513,25.7432,25.7513,23536.0
2016-04-01 15:10:00,31.99,32.0,31.98,31.98,54096.0,25.7513,25.7593,25.7432,25.7432,54096.0
2016-04-01 15:15:00,31.98,31.99,31.96,31.99,26742.0,25.7432,25.7513,25.7271,25.7513,26742.0
2016-04-01 15:20:00,31.98,31.99,31.97,31.98,31152.0,25.7432,25.7513,25.7352,25.7432,31152.0
2016-04-01 15:25:00,31.98,31.99,31.97,31.98,32272.0,25.7432,25.7513,25.7352,25.7432,32272.0
2016-04-01 15:30:00,31.98,32.02,31.98,32.02,134256.0,25.7432,25.7754,25.7432,25.7754,134256.0
2016-04-01 15:35:00,32.01,32.05,32.0,32.05,53824.0,25.7674,25.7996,25.7593,25.7996,53824.0
2016-04-01 15:40:00,32.05,32.05,32.02,32.04,58288.0,25.7996,25.7996,25.7754,25.7915,58288.0
2016-04-01 15:45:00,32.04,32.08,32.04,32.08,105008.0,25.7915,25.8237,25.7915,25.8237,105008.0
2016-04-01 15:50:00,32.08,32.08,32.04,32.05,94500.0,25.8237,25.8237,25.7915,25.7996,94500.0
2016-04-01 15:55:00,32.05,32.09,32.04,32.06,265454.0,25.7996,25.8318,25.7915,25.8076,265454.0
2016-04-04 09:30:00,32.07,32.08,31.98,32.0,57140.0,25.8157,25.8237,25.7432,25.7593,57140.0
2016-04-04 09:35:00,32.0,32.0,31.92,31.95,16794.0,25.7593,25.7593,25.6949,25.7191,16794.0
2016-04-04 09:40:00,31.97,31.98,31.93,31.98,26362.0,25.7352,25.7432,25.703,25.7432,26362.0
2016-04-04 09:45:00,31.99,31.99,31.97,31.98,17482.0,25.7513,25.7513,25.7352,25.7432,17482.0
2016-04-04 09:50:00,31.99,32.02,31.98,32.02,25688.0,25.7513,25.7754,25.7432,25.7754,25688.0
2016-04-04 09:55:00,32.03,32.04,32.0,32.03,29270.0,25.7835,25.7915,25.7593,25.7835,29270.0
2016-04-04 10:00:00,32.04,32.05,31.99,32.01,65446.0,25.7915,25.7996,25.7513,25.7674,65446.0
2016-04-04 10:05:00,32.01,32.02,31.96,32.0,36990.0,25.7674,25.7754,25.7271,25.7593,36990.0
2016-04-04 10:10:00,32.01,32.01,31.96,31.97,35108.0,25.7674,25.7674,25.7271,25.7352,35108.0
2016-04-04 10:15:00,31.97,32.0,31.95,31.98,11400.0,25.7352,25.7593,25.7191,25.7432,11400.0
2016-04-04 10:20:00,31.98,32.04,31.98,32.04,12236.0,25.7432,25.7915,25.7432,25.7915,12236.0
2016-04-04 10:25:00,32.03,32.04,32.0,32.01,15886.0,25.7835,25.7915,25.7593,25.7674,15886.0
2016-04-04 10:30:00,32.01,32.05,32.01,32.05,27654.0,25.7674,25.7996,25.7674,25.7996,27654.0
2016-04-04 10:35:00,32.04,32.04,31.98,31.99,15854.0,25.7915,25.7915,25.7432,25.7513,15854.0
2016-04-04 10:40:00,31.99,32.02,31.98,32.01,27764.0,25.7513,25.7754,25.7432,25.7674,27764.0
2016-04-04 10:45:00,32.01,32.02,31.92,31.92,31144.0,25.7674,25.7754,25.6949,25.6949,31144.0
2016-04-04 10:50:00,31.92,31.92,31.87,31.87,30886.0,25.6949,25.6949,25.6547,25.6547,30886.0
2016-04-04 10:55:00,31.88,31.88,31.83,31.85,22830.0,25.6627,25.6627,25.6225,25.6386,22830.0
2016-04-04 11:00:00,31.86,31.87,31.85,31.86,31412.0,25.6466,25.6547,25.6386,25.6466,31412.0
2016-04-04 11:05:00,31.87,31.88,31.82,31.85,24466.0,25.6547,25.6627,25.6144,25.6386,24466.0
2016-04-04 11:10:00,31.84,31.84,31.8,31.8,19128.0,25.6305,25.6305,25.5983,25.5983,19128.0
2016-04-04 11:15:00,31.8,31.84,31.79,31.83,24160.0,25.5983,25.6305,25.5903,25.6225,24160.0
2016-04-04 11:20:00,31.84,31.89,31.84,31.86,17182.0,25.6305,25.6708,25.6305,25.6466,17182.0
2016-04-04 11:25:00,31.85,31.85,31.81,31.82,13420.0,25.6386,25.6386,25.6064,25.6144,13420.0
2016-04-04 11:30:00,31.82,31.83,31.8,31.81,19932.0,25.6144,25.6225,25.5983,25.6064,19932.0
2016-04-04 11:35:00,31.81,31.83,31.8,31.81,18398.0,25.6064,25.6225,25.5983,25.6064,18398.0
2016-04-04 11:40:00,31.81,31.83,31.8,31.8,14054.0,25.6064,25.6225,25.5983,25.5983,14054.0
2016-04-04 11:45:00,31.8,31.81,31.79,31.79,12496.0,25.5983,25.6064,25.5903,25.5903,12496.0
2016-04-04 11:50:00,31.8,31.83,31.79,31.83,61970.0,25.5983,25.6225,25.5903,25.6225,61970.0
2016-04-04 11:55:00,31.83,31.87,31.83,31.86,40728.0,25.6225,25.6547,25.6225,25.6466,40728.0
2016-04-04 12:00:00,31.86,31.9,31.86,31.86,25820.0,25.6466,25.6788,25.6466,25.6466,25820.0
2016-04-04 12:05:00,31.86,31.89,31.86,31.89,13522.0,25.6466,25.6708,25.6466,25.6708,13522.0
2016-04-04 12:10:00,31.89,31.9,31.88,31.88,13200.0,25.6708,25.6788,25.6627,25.6627,13200.0
2016-04-04 12:15:00,31.88,31.89,31.86,31.86,7526.0,25.6627,25.6708,25.6466,25.6466,7526.0
2016-04-04 12:20:00,31.87,31.87,31.86,31.86,13070.0,25.6547,25.6547,25.6466,25.6466,13070.0
2016-04-04 12:25:00,31.86,31.9,31.86,31.87,16232.0,25.6466,25.6788,25.6466,25.6547,16232.0
2016-04-04 12:30:00,31.86,31.87,31.86,31.87,7882.0,25.6466,25.6547,25.6466,25.6547,7882.0
2016-04-04 12:35:00,31.87,31.89,31.86,31.87,6238.0,25.6547,25.6708,25.6466,25.6547,6238.0
2016-04-04 12:40:00,31.86,31.9,31.86,31.87,45984.0,25.6466,25.6788,25.6466,25.6547,45984.0
2016-04-04 12:45:00,31.87,31.87,31.85,31.85,12660.0,25.6547,25.6547,25.6386,25.6386,12660.0
2016-04-04 12:50:00,31.85,31.91,31.85,31.91,15644.0,25.6386,25.6869,25.6386,25.6869,15644.0
2016-04-04 12:55:00,31.9,31.92,31.9,31.9,13432.0,25.6788,25.6949,25.6788,25.6788,13432.0
2016-04-04 13:00:00,31.9,31.91,31.89,31.89,25410.0,25.6788,25.6869,25.6708,25.6708,25410.0
2016-04-04 13:05:00,31.89,31.9,31.88,31.89,9724.0,25.6708,25.6788,25.6627,25.6708,9724.0
2016-04-04 13:10:00,31.89,31.9,31.88,31.88,7026.0,25.6708,25.6788,25.6627,25.6627,7026.0
2016-04-04 13:15:00,31.88,31.89,31.87,31.89,13488.0,25.6627,25.6708,25.6547,25.6708,13488.0
2016-04-04 13:20:00,31.89,31.9,31.87,31.88,9518.0,25.6708,25.6788,25.6547,25.6627,9518.0
2016-04-04 13:25:00,31.88,31.88,31.86,31.87,18074.0,25.6627,25.6627,25.6466,25.6547,18074.0
2016-04-04 13:30:00,31.88,31.9,31.88,31.9,25040.0,25.6627,25.6788,25.6627,25.6788,25040.0
2016-04-04 13:35:00,31.91,31.91,31.88,31.9,19458.0,25.6869,25.6869,25.6627,25.6788,19458.0
2016-04-04 13:40:00,31.9,31.91,31.9,31.9,8710.0,25.6788,25.6869,25.6788,25.6788,8710.0
2016-04-04 13:45:00,31.88,31.9,31.88,31.88,9170.0,25.6627,25.6788,25.6627,25.6627,9170.0
2016-04-04 13:50:00,31.88,31.89,31.85,31.85,18078.0,25.6627,25.6708,25.6386,25.6386,18078.0
2016-04-04 13:55:00,31.85,31.85,31.81,31.82,13422.0,25.6386,25.6386,25.6064,25.6144,13422.0
2016-04-04 14:00:00,31.82,31.82,31.79,31.81,30740.0,25.6144,25.6144,25.5903,25.6064,30740.0
2016-04-04 14:05:00,31.81,31.83,31.8,31.82,18440.0,25.6064,25.6225,25.5983,25.6144,18440.0
2016-04-04 14:10:00,31.81,31.81,31.77,31.77,45082.0,25.6064,25.6064,25.5742,25.5742,45082.0
2016-04-04 14:15:00,31.77,31.77,31.73,31.75,31026.0,25.5742,25.5742,25.542,25.5581,31026.0
2016-04-04 14:20:00,31.75,31.78,31.75,31.75,27288.0,25.5581,25.5822,25.5581,25.5581,27288.0
2016-04-04 14:25:00,31.76,31.77,31.74,31.77,37026.0,25.5661,25.5742,25.55,25.5742,37026.0
2016-04-04 14:30:00,31.77,31.82,31.76,31.81,89458.0,25.5742,25.6144,25.5661,25.6064,89458.0
2016-04-04 14:35:00,31.8,31.82,31.78,31.81,116918.0,25.5983,25.6144,25.5822,25.6064,116918.0
2016-04-04 14:40:00,31.81,31.84,31.79,31.84,82374.0,25.6064,25.6305,25.5903,25.6305,82374.0
2016-04-04 14:45:00,31.84,31.85,31.82,31.83,19948.0,25.6305,25.6386,25.6144,25.6225,19948.0
2016-04-04 14:50:00,31.83,31.83,31.8,31.8,17884.0,25.6225,25.6225,25.5983,25.5983,17884.0
2016-04-04 14:55:00,31.8,31.82,31.78,31.78,33802.0,25.5983,25.6144,25.5822,25.5822,33802.0
2016-04-04 15:00:00,31.78,31.81,31.78,31.81,32418.0,25.5822,25.6064,25.5822,25.6064,32418.0
2016-04-04 15:05:00,31.81,31.82,31.79,31.79,19240.0,25.6064,25.6144,25.5903,25.5903,19240.0
2016-04-04 15:10:00,31.79,31.82,31.79,31.81,46668.0,25.5903,25.6144,25.5903,25.6064,46668.0
2016-04-04 15:15:00,31.81,31.81,31.77,31.78,22630.0,25.6064,25.6064,25.5742,25.5822,22630.0
2016-04-04 15:20:00,31.78,31.78,31.74,31.75,156008.0,25.5822,25.5822,25.55,25.5581,156008.0
2016-04-04 15:25:00,31.75,31.75,31.73,31.73,132202.0,25.5581,25.5581,25.542,25.542,132202.0
2016-04-04 15:30:00,31.73,31.8,31.73,31.8,169610.0,25.542,25.5983,25.542,25.5983,169610.0
2016-04-04 15:35:00,31.79,31.81,31.77,31.78,72880.0,25.5903,25.6064,25.5742,25.5822,72880.0
2016-04-04 15:40:00,31.77,31.79,31.75,31.77,65106.0,25.5742,25.5903,25.5581,25.5742,65106.0
2016-04-04 15:45:00,31.77,31.81,31.77,31.79,92628.0,25.5742,25.6064,25.5742,25.5903,92628.0
2016-04-04 15:50:00,31.79,31.82,31.78,31.79,92324.0,25.5903,25.6144,25.5822,25.5903,92324.0
2016-04-04 15:55:00,31.79,31.83,31.77,31.79,377922.0,25.5903,25.6225,25.5742,25.5903,377922.0
2016-04-05 09:30:00,31.61,31.86,31.61,31.86,124076.0,25.4454,25.6466,25.4454,25.6466,124076.0
2016-04-05 09:35:00,31.86,31.93,31.8,31.81,57720.0,25.6466,25.703,25.5983,25.6064,57720.0
2016-04-05 09:40:00,31.81,31.81,31.68,31.73,51848.0,25.6064,25.6064,25.5017,25.542,51848.0
2016-04-05 09:45:00,31.73,31.75,31.69,31.75,62706.0,25.542,25.5581,25.5098,25.5581,62706.0
2016-04-05 09:50:00,31.74,31.76,31.68,31.68,52206.0,25.55,25.5661,25.5017,25.5017,52206.0
2016-04-05 09:55:00,31.68,31.75,31.65,31.75,28626.0,25.5017,25.5581,25.4776,25.5581,28626.0
2016-04-05 10:00:00,31.75,31.84,31.75,31.81,53684.0,25.5581,25.6305,25.5581,25.6064,53684.0
2016-04-05 10:05:00,31.81,31.89,31.8,31.86,62294.0,25.6064,25.6708,25.5983,25.6466,62294.0
2016-04-05 10:10:00,31.86,31.92,31.86,31.88,127986.0,25.6466,25.6949,25.6466,25.6627,127986.0
2016-04-05 10:15:00,31.88,31.91,31.85,31.9,97070.0,25.6627,25.6869,25.6386,25.6788,97070.0
2016-04-05 10:20:00,31.91,31.91,31.87,31.91,51042.0,25.6869,25.6869,25.6547,25.6869,51042.0
2016-04-05 10:25:00,31.92,31.98,31.89,31.96,67876.0,25.6949,25.7432,25.6708,25.7271,67876.0
2016-04-05 10:30:00,31.96,31.98,31.9,31.97,120556.0,25.7271,25.7432,25.6788,25.7352,120556.0
2016-04-05 10:35:00,31.96,31.99,31.94,31.96,68730.0,25.7271,25.7513,25.711,25.7271,68730.0
2016-04-05 10:40:00,31.96,31.96,31.91,31.91,70056.0,25.7271,25.7271,25.6869,25.6869,70056.0
2016-04-05 10:45:00,31.91,31.91,31.85,31.86,24740.0,25.6869,25.6869,25.6386,25.6466,24740.0
2016-04-05 10:50:00,31.86,31.89,31.85,31.88,29100.0,25.6466,25.6708,25.6386,25.6627,29100.0
2016-04-05 10:55:00,31.88,31.88,31.81,31.83,33468.0,25.6627,25.6627,25.6064,25.6225,33468.0
2016-04-05 11:00:00,31.83,31.9,31.82,31.9,52094.0,25.6225,25.6788,25.6144,25.6788,52094.0
2016-04-05 11:05:00,31.91,31.98,31.89,31.97,97694.0,25.6869,25.7432,25.6708,25.7352,97694.0
2016-04-05 11:10:00,31.98,31.99,31.95,31.99,36710.0,25.7432,25.7513,25.7191,25.7513,36710.0
2016-04-05 11:15:00,31.98,32.01,31.96,31.99,59448.0,25.7432,25.7674,25.7271,25.7513,59448.0
2016-04-05 11:20:00,31.99,32.04,31.98,31.99,37128.0,25.7513,25.7915,25.7432,25.7513,37128.0
2016-04-05 11:25:00,31.99,32.02,31.99,31.99,30008.0,25.7513,25.7754,25.7513,25.7513,30008.0
2016-04-05 11:30:00,32.0,32.02,31.98,31.98,27368.0,25.7593,25.7754,25.7432,25.7432,27368.0
2016-04-05 11:35:00,31.98,32.02,31.97,32.01,23690.0,25.7432,25.7754,25.7352,25.7674,23690.0
2016-04-05 11:40:00,32.01,32.01,31.97,31.97,13770.0,25.7674,25.7674,25.7352,25.7352,13770.0
2016-04-05 11:45:00,31.97,31.97,31.92,31.93,20436.0,25.7352,25.7352,25.6949,25.703,20436.0
2016-04-05 11:50:00,31.94,31.97,31.93,31.97,15712.0,25.711,25.7352,25.703,25.7352,15712.0
2016-04-05 11:55:00,31.97,31.98,31.95,31.97,25842.0,25.7352,25.7432,25.7191,25.7352,25842.0
2016-04-05 12:00:00,31.97,32.04,31.97,32.04,53062.0,25.7352,25.7915,25.7352,25.7915,53062.0
2016-04-05 12:05:00,32.04,32.04,32.02,32.02,38236.0,25.7915,25.7915,25.7754,25.7754,38236.0
2016-04-05 12:10:00,32.02,32.02,31.97,31.97,26108.0,25.7754,25.7754,25.7352,25.7352,26108.0
2016-04-05 12:15:00,31.98,31.98,31.92,31.93,32424.0,25.7432,25.7432,25.6949,25.703,32424.0
2016-04-05 12:20:00,31.92,31.96,31.92,31.96,23166.0,25.6949,25.7271,25.6949,25.7271,23166.0
2016-04-05 12:25:00,31.96,32.01,31.96,32.0,29728.0,25.7271,25.7674,25.7271,25.7593,29728.0
2016-04-05 12:30:00,32.0,32.01,31.99,31.99,22442.0,25.7593,25.7674,25.7513,25.7513,22442.0
2016-04-05 12:35:00,31.99,32.05,31.99,32.05,39242.0,25.7513,25.7996,25.7513,25.7996,39242.0
2016-04-05 12:40:00,32.05,32.05,31.99,31.99,21654.0,25.7996,25.7996,25.7513,25.7513,21654.0
2016-04-05 12:45:00,32.0,32.01,31.96,31.97,25546.0,25.7593,25.7674,25.7271,25.7352,25546.0
2016-04-05 12:50:00,31.97,31.98,31.93,31.96,17164.0,25.7352,25.7432,25.703,25.7271,17164.0
2016-04-05 12:55:00,31.95,31.96,31.92,31.92,10036.0,25.7191,25.7271,25.6949,25.6949,10036.0
2016-04-05 13:00:00,31.92,31.93,31.89,31.92,28658.0,25.6949,25.703,25.6708,25.6949,28658.0
2016-04-05 13:05:00,31.92,31.92,31.87,31.87,13314.0,25.6949,25.6949,25.6547,25.6547,13314.0
2016-04-05 13:10:00,31.86,31.92,31.86,31.91,16018.0,25.6466,25.6949,25.6466,25.6869,16018.0
2016-04-05 13:15:00,31.91,31.91,31.89,31.9,12454.0,25.6869,25.6869,25.6708,25.6788,12454.0
2016-04-05 13:20:00,31.89,31.92,31.88,31.92,15448.0,25.6708,25.6949,25.6627,25.6949,15448.0
2016-04-05 13:25:00,31.92,31.93,31.9,31.92,16586.0,25.6949,25.703,25.6788,25.6949,16586.0
2016-04-05 13:30:00,31.93,31.93,31.9,31.91,15410.0,25.703,25.703,25.6788,25.6869,15410.0
2016-04-05 13:35:00,31.91,31.92,31.88,31.88,17134.0,25.6869,25.6949,25.6627,25.6627,17134.0
2016-04-05 13:40:00,31.89,31.9,31.86,31.86,26946.0,25.6708,25.6788,25.6466,25.6466,26946.0
2016-04-05 13:45:00,31.87,31.9,31.86,31.87,43368.0,25.6547,25.6788,25.6466,25.6547,43368.0
2016-04-05 13:50:00,31.87,31.95,31.87,31.93,21886.0,25.6547,25.7191,25.6547,25.703,21886.0
2016-04-05 13:55:00,31.93,31.93,31.91,31.92,25198.0,25.703,25.703,25.6869,25.6949,25198.0
2016-04-05 14:00:00,31.92,31.92,31.9,31.91,32056.0,25.6949,25.6949,25.6788,25.6869,32056.0
2016-04-05 14:05:00,31.91,31.92,31.89,31.9,22526.0,25.6869,25.6949,25.6708,25.6788,22526.0
2016-04-05 14:10:00,31.89,31.91,31.88,31.9,29302.0,25.6708,25.6869,25.6627,25.6788,29302.0
2016-04-05 14:15:00,31.9,31.92,31.88,31.92,23846.0,25.6788,25.6949,25.6627,25.6949,23846.0
2016-04-05 14:20:00,31.93,31.93,31.9,31.91,33340.0,25.703,25.703,25.6788,25.6869,33340.0
2016-04-05 14:25:00,31.91,31.96,31.91,31.95,27976.0,25.6869,25.7271,25.6869,25.7191,27976.0
2016-04-05 14:30:00,31.94,31.98,31.94,31.97,22430.0,25.711,25.7432,25.711,25.7352,22430.0
2016-04-05 14:35:00,31.96,31.98,31.95,31.97,18988.0,25.7271,25.7432,25.7191,25.7352,18988.0
2016-04-05 14:40:00,31.97,31.98,31.96,31.96,35400.0,25.7352,25.7432,25.7271,25.7271,35400.0
2016-04-05 14:45:00,31.96,31.96,31.93,31.93,32670.0,25.7271,25.7271,25.703,25.703,32670.0
2016-04-05 14:50:00,31.93,31.97,31.93,31.96,34710.0,25.703,25.7352,25.703,25.7271,34710.0
2016-04-05 14:55:00,31.96,31.96,31.92,31.93,30136.0,25.7271,25.7271,25.6949,25.703,30136.0
2016-04-05 15:00:00,31.93,31.95,31.93,31.93,31784.0,25.703,25.7191,25.703,25.703,31784.0
2016-04-05 15:05:00,31.93,31.93,31.9,31.9,47418.0,25.703,25.703,25.6788,25.6788,47418.0
2016-04-05 15:10:00,31.9,31.9,31.86,31.88,43016.0,25.6788,25.6788,25.6466,25.6627,43016.0
2016-04-05 15:15:00,31.88,31.91,31.86,31.9,50766.0,25.6627,25.6869,25.6466,25.6788,50766.0
2016-04-05 15:20:00,31.9,31.91,31.89,31.89,71220.0,25.6788,25.6869,25.6708,25.6708,71220.0
2016-04-05 15:25:00,31.89,31.9,31.88,31.89,25106.0,25.6708,25.6788,25.6627,25.6708,25106.0
2016-04-05 15:30:00,31.89,31.91,31.86,31.89,45488.0,25.6708,25.6869,25.6466,25.6708,45488.0
2016-04-05 15:35:00,31.89,31.89,31.86,31.87,63460.0,25.6708,25.6708,25.6466,25.6547,63460.0
2016-04-05 15:40:00,31.88,31.88,31.85,31.85,39824.0,25.6627,25.6627,25.6386,25.6386,39824.0
2016-04-05 15:45:00,31.85,31.88,31.84,31.87,98242.0,25.6386,25.6627,25.6305,25.6547,98242.0
2016-04-05 15:50:00,31.87,31.88,31.81,31.82,71652.0,25.6547,25.6627,25.6064,25.6144,71652.0
2016-04-05 15:55:00,31.82,31.86,31.81,31.85,297492.0,25.6144,25.6466,25.6064,25.6386,297492.0
2016-04-06 09:30:00,31.86,31.95,31.75,31.94,56828.0,25.6466,25.7191,25.5581,25.711,56828.0
2016-04-06 09:35:00,31.93,31.96,31.83,31.85,31088.0,25.703,25.7271,25.6225,25.6386,31088.0
2016-04-06 09:40:00,31.84,31.84,31.74,31.81,22776.0,25.6305,25.6305,25.55,25.6064,22776.0
2016-04-06 09:45:00,31.79,31.83,31.74,31.82,24940.0,25.5903,25.6225,25.55,25.6144,24940.0
2016-04-06 09:50:00,31.81,31.82,31.79,31.81,50608.0,25.6064,25.6144,25.5903,25.6064,50608.0
2016-04-06 09:55:00,31.8,31.8,31.75,31.79,79378.0,25.5983,25.5983,25.5581,25.5903,79378.0
2016-04-06 10:00:00,31.78,31.85,31.75,31.84,112512.0,25.5822,25.6386,25.5581,25.6305,112512.0
2016-04-06 10:05:00,31.83,31.83,31.78,31.79,46538.0,25.6225,25.6225,25.5822,25.5903,46538.0
2016-04-06 10:10:00,31.79,31.79,31.71,31.73,43460.0,25.5903,25.5903,25.5259,25.542,43460.0
2016-04-06 10:15:00,31.72,31.73,31.69,31.72,29262.0,25.5339,25.542,25.5098,25.5339,29262.0
2016-04-06 10:20:00,31.72,31.72,31.68,31.7,29082.0,25.5339,25.5339,25.5017,25.5178,29082.0
2016-04-06 10:25:00,31.7,31.71,31.68,31.7,28294.0,25.5178,25.5259,25.5017,25.5178,28294.0
2016-04-06 10:30:00,31.7,31.74,31.65,31.73,50978.0,25.5178,25.55,25.4776,25.542,50978.0
2016-04-06 10:35:00,31.73,31.75,31.71,31.71,26966.0,25.542,25.5581,25.5259,25.5259,26966.0
2016-04-06 10:40:00,31.71,31.81,31.71,31.8,23526.0,25.5259,25.6064,25.5259,25.5983,23526.0
2016-04-06 10:45:00,31.8,31.87,31.8,31.86,47808.0,25.5983,25.6547,25.5983,25.6466,47808.0
2016-04-06 10:50:00,31.86,31.89,31.84,31.86,97620.0,25.6466,25.6708,25.6305,25.6466,97620.0
2016-04-06 10:55:00,31.86,31.96,31.84,31.96,45238.0,25.6466,25.7271,25.6305,25.7271,45238.0
2016-04-06 11:00:00,31.96,31.97,31.91,31.91,25762.0,25.7271,25.7352,25.6869,25.6869,25762.0
2016-04-06 11:05:00,31.9,31.95,31.9,31.91,27218.0,25.6788,25.7191,25.6788,25.6869,27218.0
2016-04-06 11:10:00,31.91,31.95,31.9,31.93,33404.0,25.6869,25.7191,25.6788,25.703,33404.0
2016-04-06 11:15:00,31.93,31.95,31.89,31.9,27788.0,25.703,25.7191,25.6708,25.6788,27788.0
2016-04-06 11:20:00,31.91,31.91,31.88,31.89,16400.0,25.6869,25.6869,25.6627,25.6708,16400.0
2016-04-06 11:25:00,31.89,31.92,31.89,31.92,23226.0,25.6708,25.6949,25.6708,25.6949,23226.0
2016-04-06 11:30:00,31.92,31.93,31.9,31.9,20984.0,25.6949,25.703,25.6788,25.6788,20984.0
2016-04-06 11:35:00,31.9,31.93,31.9,31.9,24246.0,25.6788,25.703,25.6788,25.6788,24246.0
2016-04-06 11:40:00,31.9,31.91,31.88,31.88,41504.0,25.6788,25.6869,25.6627,25.6627,41504.0
2016-04-06 11:45:00,31.88,31.91,31.88,31.9,31038.0,25.6627,25.6869,25.6627,25.6788,31038.0
2016-04-06 11:50:00,31.91,31.95,31.91,31.93,26014.0,25.6869,25.7191,25.6869,25.703,26014.0
2016-04-06 11:55:00,31.93,31.95,31.91,31.91,15390.0,25.703,25.7191,25.6869,25.6869,15390.0
2016-04-06 12:00:00,31.92,31.93,31.86,31.87,23544.0,25.6949,25.703,25.6466,25.6547,23544.0
2016-04-06 12:05:00,31.87,31.89,31.85,31.87,20666.0,25.6547,25.6708,25.6386,25.6547,20666.0
2016-04-06 12:10:00,31.88,31.89,31.86,31.88,11350.0,25.6627,25.6708,25.6466,25.6627,11350.0
2016-04-06 12:15:00,31.88,31.89,31.85,31.86,14080.0,25.6627,25.6708,25.6386,25.6466,14080.0
2016-04-06 12:20:00,31.86,31.86,31.84,31.85,12254.0,25.6466,25.6466,25.6305,25.6386,12254.0
2016-04-06 12:25:00,31.84,31.85,31.83,31.84,13444.0,25.6305,25.6386,25.6225,25.6305,13444.0
2016-04-06 12:30:00,31.84,31.85,31.82,31.82,14832.0,25.6305,25.6386,25.6144,25.6144,14832.0
2016-04-06 12:35:00,31.82,31.83,31.81,31.82,18006.0,25.6144,25.6225,25.6064,25.6144,18006.0
2016-04-06 12:40:00,31.82,31.83,31.81,31.82,13498.0,25.6144,25.6225,25.6064,25.6144,13498.0
2016-04-06 12:45:00,31.82,31.83,31.81,31.82,15762.0,25.6144,25.6225,25.6064,25.6144,15762.0
2016-04-06 12:50:00,31.82,31.84,31.81,31.84,19068.0,25.6144,25.6305,25.6064,25.6305,19068.0
2016-04-06 12:55:00,31.84,31.84,31.81,31.81,12200.0,25.6305,25.6305,25.6064,25.6064,12200.0
2016-04-06 13:00:00,31.81,31.84,31.81,31.84,18266.0,25.6064,25.6305,25.6064,25.6305,18266.0
2016-04-06 13:05:00,31.84,31.85,31.83,31.85,26530.0,25.6305,25.6386,25.6225,25.6386,26530.0
2016-04-06 13:10:00,31.84,31.88,31.84,31.88,19866.0,25.6305,25.6627,25.6305,25.6627,19866.0
2016-04-06 13:15:00,31.88,31.9,31.87,31.9,22308.0,25.6627,25.6788,25.6547,25.6788,22308.0
2016-04-06 13:20:00,31.9,31.9,31.88,31.88,11500.0,25.6788,25.6788,25.6627,25.6627,11500.0
2016-04-06 13:25:00,31.87,31.88,31.86,31.87,17000.0,25.6547,25.6627,25.6466,25.6547,17000.0
2016-04-06 13:30:00,31.86,31.87,31.84,31.84,10030.0,25.6466,25.6547,25.6305,25.6305,10030.0
2016-04-06 13:35:00,31.84,31.86,31.84,31.85,21816.0,25.6305,25.6466,25.6305,25.6386,21816.0
2016-04-06 13:40:00,31.86,31.86,31.85,31.85,15196.0,25.6466,25.6466,25.6386,25.6386,15196.0
2016-04-06 13:45:00,31.84,31.86,31.83,31.83,22478.0,25.6305,25.6466,25.6225,25.6225,22478.0
2016-04-06 13:50:00,31.83,31.84,31.81,31.81,16064.0,25.6225,25.6305,25.6064,25.6064,16064.0
2016-04-06 13:55:00,31.81,31.81,31.79,31.79,24256.0,25.6064,25.6064,25.5903,25.5903,24256.0
2016-04-06 14:00:00,31.79,31.8,31.74,31.76,39770.0,25.5903,25.5983,25.55,25.5661,39770.0
2016-04-06 14:05:00,31.77,31.78,31.72,31.73,17224.0,25.5742,25.5822,25.5339,25.542,17224.0
2016-04-06 14:10:00,31.73,31.73,31.68,31.68,24932.0,25.542,25.542,25.5017,25.5017,24932.0
2016-04-06 14:15:00,31.68,31.7,31.68,31.68,32716.0,25.5017,25.5178,25.5017,25.5017,32716.0
2016-04-06 14:20:00,31.69,31.71,31.67,31.68,53616.0,25.5098,25.5259,25.4937,25.5017,53616.0
2016-04-06 14:25:00,31.68,31.7,31.67,31.67,30414.0,25.5017,25.5178,25.4937,25.4937,30414.0
2016-04-06 14:30:00,31.67,31.68,31.66,31.66,36652.0,25.4937,25.5017,25.4856,25.4856,36652.0
2016-04-06 14:35:00,31.66,31.67,31.61,31.63,33610.0,25.4856,25.4937,25.4454,25.4615,33610.0
2016-04-06 14:40:00,31.63,31.64,31.61,31.63,19594.0,25.4615,25.4695,25.4454,25.4615,19594.0
2016-04-06 14:45:00,31.63,31.64,31.63,31.64,28184.0,25.4615,25.4695,25.4615,25.4695,28184.0
2016-04-06 14:50:00,31.64,31.65,31.63,31.64,20850.0,25.4695,25.4776,25.4615,25.4695,20850.0
2016-04-06 14:55:00,31.63,31.68,31.63,31.68,33884.0,25.4615,25.5017,25.4615,25.5017,33884.0
2016-04-06 15:00:00,31.68,31.76,31.67,31.75,69258.0,25.5017,25.5661,25.4937,25.5581,69258.0
2016-04-06 15:05:00,31.76,31.8,31.75,31.79,36914.0,25.5661,25.5983,25.5581,25.5903,36914.0
2016-04-06 15:10:00,31.79,31.8,31.76,31.76,14204.0,25.5903,25.5983,25.5661,25.5661,14204.0
2016-04-06 15:15:00,31.77,31.8,31.75,31.8,26218.0,25.5742,25.5983,25.5581,25.5983,26218.0
2016-04-06 15:20:00,31.8,31.81,31.78,31.78,22480.0,25.5983,25.6064,25.5822,25.5822,22480.0
2016-04-06 15:25:00,31.78,31.79,31.76,31.78,36826.0,25.5822,25.5903,25.5661,25.5822,36826.0
2016-04-06 15:30:00,31.78,31.79,31.77,31.78,21206.0,25.5822,25.5903,25.5742,25.5822,21206.0
2016-04-06 15:35:00,31.78,31.79,31.75,31.75,56406.0,25.5822,25.5903,25.5581,25.5581,56406.0
2016-04-06 15:40:00,31.75,31.8,31.75,31.8,61746.0,25.5581,25.5983,25.5581,25.5983,61746.0
2016-04-06 15:45:00,31.8,31.83,31.8,31.81,48770.0,25.5983,25.6225,25.5983,25.6064,48770.0
2016-04-06 15:50:00,31.81,31.81,31.79,31.81,46728.0,25.6064,25.6064,25.5903,25.6064,46728.0
2016-04-06 15:55:00,31.81,31.85,31.81,31.83,144068.0,25.6064,25.6386,25.6064,25.6225,144068.0
2016-04-07 09:30:00,31.59,31.81,31.55,31.79,72070.0,25.4293,25.6064,25.3971,25.5903,72070.0
2016-04-07 09:35:00,31.77,31.8,31.72,31.78,63484.0,25.5742,25.5983,25.5339,25.5822,63484.0
2016-04-07 09:40:00,31.78,31.78,31.68,31.73,30342.0,25.5822,25.5822,25.5017,25.542,30342.0
2016-04-07 09:45:00,31.71,31.73,31.68,31.7,25628.0,25.5259,25.542,25.5017,25.5178,25628.0
2016-04-07 09:50:00,31.68,31.73,31.68,31.71,17580.0,25.5017,25.542,25.5017,25.5259,17580.0
2016-04-07 09:55:00,31.7,31.75,31.7,31.75,11304.0,25.5178,25.5581,25.5178,25.5581,11304.0
2016-04-07 10:00:00,31.77,31.79,31.75,31.77,23940.0,25.5742,25.5903,25.5581,25.5742,23940.0
2016-04-07 10:05:00,31.78,31.82,31.78,31.82,10000.0,25.5822,25.6144,25.5822,25.6144,10000.0
2016-04-07 10:10:00,31.81,31.81,31.75,31.78,15402.0,25.6064,25.6064,25.5581,25.5822,15402.0
2016-04-07 10:15:00,31.77,31.77,31.71,31.72,23258.0,25.5742,25.5742,25.5259,25.5339,23258.0
2016-04-07 10:20:00,31.71,31.73,31.7,31.72,34400.0,25.5259,25.542,25.5178,25.5339,34400.0
2016-04-07 10:25:00,31.73,31.74,31.68,31.69,34152.0,25.542,25.55,25.5017,25.5098,34152.0
2016-04-07 10:30:00,31.68,31.73,31.67,31.73,28268.0,25.5017,25.542,25.4937,25.542,28268.0
2016-04-07 10:35:00,31.73,31.73,31.68,31.7,24742.0,25.542,25.542,25.5017,25.5178,24742.0
2016-04-07 10:40:00,31.7,31.7,31.66,31.69,25734.0,25.5178,25.5178,25.4856,25.5098,25734.0
2016-04-07 10:45:00,31.69,31.72,31.67,31.7,24172.0,25.5098,25.5339,25.4937,25.5178,24172.0
2016-04-07 10:50:00,31.7,31.71,31.67,31.71,25274.0,25.5178,25.5259,25.4937,25.5259,25274.0
2016-04-07 10:55:00,31.71,31.72,31.7,31.71,20616.0,25.5259,25.5339,25.5178,25.5259,20616.0
2016-04-07 11:00:00,31.71,31.71,31.64,31.64,27212.0,25.5259,25.5259,25.4695,25.4695,27212.0
2016-04-07 11:05:00,31.64,31.65,31.61,31.61,15120.0,25.4695,25.4776,25.4454,25.4454,15120.0
2016-04-07 11:10:00,31.63,31.67,31.62,31.66,15988.0,25.4615,25.4937,25.4534,25.4856,15988.0
2016-04-07 11:15:00,31.65,31.66,31.63,31.65,18128.0,25.4776,25.4856,25.4615,25.4776,18128.0
2016-04-07 11:20:00,31.64,31.65,31.61,31.61,18622.0,25.4695,25.4776,25.4454,25.4454,18622.0
2016-04-07 11:25:00,31.61,31.64,31.59,31.63,23456.0,25.4454,25.4695,25.4293,25.4615,23456.0
2016-04-07 11:30:00,31.64,31.66,31.64,31.65,24070.0,25.4695,25.4856,25.4695,25.4776,24070.0
2016-04-07 11:35:00,31.65,31.67,31.64,31.64,11400.0,25.4776,25.4937,25.4695,25.4695,11400.0
2016-04-07 11:40:00,31.63,31.64,31.61,31.63,14640.0,25.4615,25.4695,25.4454,25.4615,14640.0
2016-04-07 11:45:00,31.64,31.66,31.63,31.65,8200.0,25.4695,25.4856,25.4615,25.4776,8200.0
2016-04-07 11:50:00,31.65,31.66,31.64,31.65,19834.0,25.4776,25.4856,25.4695,25.4776,19834.0
2016-04-07 11:55:00,31.65,31.65,31.61,31.63,13762.0,25.4776,25.4776,25.4454,25.4615,13762.0
2016-04-07 12:00:00,31.63,31.64,31.61,31.62,8932.0,25.4615,25.4695,25.4454,25.4534,8932.0
2016-04-07 12:05:00,31.62,31.63,31.59,31.59,15282.0,25.4534,25.4615,25.4293,25.4293,15282.0
2016-04-07 12:10:00,31.59,31.59,31.58,31.58,28350.0,25.4293,25.4293,25.4212,25.4212,28350.0
2016-04-07 12:15:00,31.57,31.57,31.53,31.54,20512.0,25.4132,25.4132,25.381,25.389,20512.0
2016-04-07 12:20:00,31.54,31.54,31.52,31.52,10100.0,25.389,25.389,25.3729,25.3729,10100.0
2016-04-07 12:25:00,31.51,31.55,31.5,31.54,17804.0,25.3649,25.3971,25.3568,25.389,17804.0
2016-04-07 12:30:00,31.54,31.54,31.51,31.51,6400.0,25.389,25.389,25.3649,25.3649,6400.0
2016-04-07 12:35:00,31.5,31.54,31.5,31.53,17516.0,25.3568,25.389,25.3568,25.381,17516.0
2016-04-07 12:40:00,31.54,31.54,31.5,31.5,14734.0,25.389,25.389,25.3568,25.3568,14734.0
2016-04-07 12:45:00,31.5,31.54,31.5,31.54,13980.0,25.3568,25.389,25.3568,25.389,13980.0
2016-04-07 12:50:00,31.54,31.55,31.53,31.55,18534.0,25.389,25.3971,25.381,25.3971,18534.0
2016-04-07 12:55:00,31.55,31.58,31.54,31.56,22600.0,25.3971,25.4212,25.389,25.4051,22600.0
2016-04-07 13:00:00,31.56,31.57,31.56,31.57,7756.0,25.4051,25.4132,25.4051,25.4132,7756.0
2016-04-07 13:05:00,31.56,31.6,31.55,31.59,21854.0,25.4051,25.4373,25.3971,25.4293,21854.0
2016-04-07 13:10:00,31.59,31.62,31.59,31.61,13376.0,25.4293,25.4534,25.4293,25.4454,13376.0
2016-04-07 13:15:00,31.61,31.63,31.61,31.61,14030.0,25.4454,25.4615,25.4454,25.4454,14030.0
2016-04-07 13:20:00,31.61,31.61,31.58,31.6,12590.0,25.4454,25.4454,25.4212,25.4373,12590.0
2016-04-07 13:25:00,31.6,31.61,31.6,31.6,6200.0,25.4373,25.4454,25.4373,25.4373,6200.0
2016-04-07 13:30:00,31.6,31.61,31.57,31.57,40082.0,25.4373,25.4454,25.4132,25.4132,40082.0
2016-04-07 13:35:00,31.57,31.57,31.54,31.55,13624.0,25.4132,25.4132,25.389,25.3971,13624.0
2016-04-07 13:40:00,31.55,31.55,31.51,31.52,8288.0,25.3971,25.3971,25.3649,25.3729,8288.0
2016-04-07 13:45:00,31.51,31.52,31.49,31.49,35994.0,25.3649,25.3729,25.3488,25.3488,35994.0
2016-04-07 13:50:00,31.49,31.5,31.46,31.47,20186.0,25.3488,25.3568,25.3246,25.3327,20186.0
2016-04-07 13:55:00,31.47,31.47,31.43,31.45,18078.0,25.3327,25.3327,25.3005,25.3166,18078.0
2016-04-07 14:00:00,31.46,31.46,31.42,31.43,22040.0,25.3246,25.3246,25.2924,25.3005,22040.0
2016-04-07 14:05:00,31.43,31.43,31.38,31.4,40802.0,25.3005,25.3005,25.2602,25.2763,40802.0
2016-04-07 14:10:00,31.4,31.4,31.38,31.38,20942.0,25.2763,25.2763,25.2602,25.2602,20942.0
2016-04-07 14:15:00,31.38,31.38,31.33,31.34,37958.0,25.2602,25.2602,25.22,25.228,37958.0
2016-04-07 14:20:00,31.34,31.39,31.34,31.39,23198.0,25.228,25.2683,25.228,25.2683,23198.0
2016-04-07 14:25:00,31.39,31.42,31.37,31.42,33196.0,25.2683,25.2924,25.2522,25.2924,33196.0
2016-04-07 14:30:00,31.42,31.45,31.41,31.44,20388.0,25.2924,25.3166,25.2844,25.3085,20388.0
2016-04-07 14:35:00,31.45,31.45,31.42,31.43,12308.0,25.3166,25.3166,25.2924,25.3005,12308.0
2016-04-07 14:40:00,31.42,31.43,31.33,31.35,43990.0,25.2924,25.3005,25.22,25.2361,43990.0
2016-04-07 14:45:00,31.35,31.35,31.3,31.31,37840.0,25.2361,25.2361,25.1958,25.2039,37840.0
2016-04-07 14:50:00,31.31,31.35,31.3,31.34,30156.0,25.2039,25.2361,25.1958,25.228,30156.0
2016-04-07 14:55:00,31.35,31.36,31.33,31.34,23548.0,25.2361,25.2441,25.22,25.228,23548.0
2016-04-07 15:00:00,31.34,31.36,31.33,31.34,81616.0,25.228,25.2441,25.22,25.228,81616.0
2016-04-07 15:05:00,31.34,31.41,31.34,31.41,46850.0,25.228,25.2844,25.228,25.2844,46850.0
2016-04-07 15:10:00,31.41,31.46,31.41,31.46,44312.0,25.2844,25.3246,25.2844,25.3246,44312.0
2016-04-07 15:15:00,31.45,31.46,31.41,31.42,30316.0,25.3166,25.3246,25.2844,25.2924,30316.0
2016-04-07 15:20:00,31.42,31.44,31.42,31.44,24086.0,25.2924,25.3085,25.2924,25.3085,24086.0
2016-04-07 15:25:00,31.45,31.46,31.43,31.45,25800.0,25.3166,25.3246,25.3005,25.3166,25800.0
2016-04-07 15:30:00,31.45,31.49,31.43,31.48,114074.0,25.3166,25.3488,25.3005,25.3407,114074.0
2016-04-07 15:35:00,31.49,31.49,31.43,31.43,35880.0,25.3488,25.3488,25.3005,25.3005,35880.0
2016-04-07 15:40:00,31.43,31.45,31.43,31.45,220710.0,25.3005,25.3166,25.3005,25.3166,220710.0
2016-04-07 15:45:00,31.44,31.49,31.43,31.48,58582.0,25.3085,25.3488,25.3005,25.3407,58582.0
2016-04-07 15:50:00,31.47,31.48,31.44,31.46,85644.0,25.3327,25.3407,25.3085,25.3246,85644.0
2016-04-07 15:55:00,31.46,31.5,31.45,31.5,155396.0,25.3246,25.3568,25.3166,25.3568,155396.0
2016-04-08 09:30:00,31.74,31.87,31.73,31.85,52412.0,25.55,25.6547,25.542,25.6386,52412.0
2016-04-08 09:35:00,31.85,31.85,31.78,31.8,47430.0,25.6386,25.6386,25.5822,25.5983,47430.0
2016-04-08 09:40:00,31.8,31.88,31.8,31.86,42088.0,25.5983,25.6627,25.5983,25.6466,42088.0
2016-04-08 09:45:00,31.88,31.91,31.87,31.9,31332.0,25.6627,25.6869,25.6547,25.6788,31332.0
2016-04-08 09:50:00,31.9,31.96,31.9,31.93,68302.0,25.6788,25.7271,25.6788,25.703,68302.0
2016-04-08 09:55:00,31.93,31.95,31.9,31.93,24336.0,25.703,25.7191,25.6788,25.703,24336.0
2016-04-08 10:00:00,31.93,31.94,31.89,31.93,16100.0,25.703,25.711,25.6708,25.703,16100.0
2016-04-08 10:05:00,31.93,31.95,31.92,31.93,16586.0,25.703,25.7191,25.6949,25.703,16586.0
2016-04-08 10:10:00,31.93,31.93,31.9,31.93,30100.0,25.703,25.703,25.6788,25.703,30100.0
2016-04-08 10:15:00,31.93,31.96,31.92,31.93,43056.0,25.703,25.7271,25.6949,25.703,43056.0
2016-04-08 10:20:00,31.93,31.97,31.93,31.93,32914.0,25.703,25.7352,25.703,25.703,32914.0
2016-04-08 10:25:00,31.95,32.02,31.93,32.02,94002.0,25.7191,25.7754,25.703,25.7754,94002.0
2016-04-08 10:30:00,32.02,32.02,31.94,31.96,45226.0,25.7754,25.7754,25.711,25.7271,45226.0
2016-04-08 10:35:00,31.96,31.96,31.93,31.94,31682.0,25.7271,25.7271,25.703,25.711,31682.0
2016-04-08 10:40:00,31.93,31.97,31.93,31.94,24662.0,25.703,25.7352,25.703,25.711,24662.0
2016-04-08 10:45:00,31.95,31.97,31.93,31.95,19456.0,25.7191,25.7352,25.703,25.7191,19456.0
2016-04-08 10:50:00,31.95,31.96,31.93,31.93,24288.0,25.7191,25.7271,25.703,25.703,24288.0
2016-04-08 10:55:00,31.93,31.95,31.93,31.93,37370.0,25.703,25.7191,25.703,25.703,37370.0
2016-04-08 11:00:00,31.93,31.98,31.93,31.98,26684.0,25.703,25.7432,25.703,25.7432,26684.0
2016-04-08 11:05:00,31.98,32.0,31.96,31.96,23266.0,25.7432,25.7593,25.7271,25.7271,23266.0
2016-04-08 11:10:00,31.96,31.96,31.92,31.92,21082.0,25.7271,25.7271,25.6949,25.6949,21082.0
2016-04-08 11:15:00,31.92,31.97,31.92,31.96,46444.0,25.6949,25.7352,25.6949,25.7271,46444.0
2016-04-08 11:20:00,31.97,31.97,31.93,31.93,50102.0,25.7352,25.7352,25.703,25.703,50102.0
2016-04-08 11:25:00,31.93,31.98,31.9,31.97,119622.0,25.703,25.7432,25.6788,25.7352,119622.0
2016-04-08 11:30:00,31.97,31.97,31.92,31.93,68456.0,25.7352,25.7352,25.6949,25.703,68456.0
2016-04-08 11:35:00,31.93,31.93,31.91,31.92,108182.0,25.703,25.703,25.6869,25.6949,108182.0
2016-04-08 11:40:00,31.92,31.93,31.89,31.92,35232.0,25.6949,25.703,25.6708,25.6949,35232.0
2016-04-08 11:45:00,31.92,31.95,31.92,31.93,46442.0,25.6949,25.7191,25.6949,25.703,46442.0
2016-04-08 11:50:00,31.93,31.95,31.92,31.94,39504.0,25.703,25.7191,25.6949,25.711,39504.0
2016-04-08 11:55:00,31.93,31.98,31.93,31.98,54560.0,25.703,25.7432,25.703,25.7432,54560.0
2016-04-08 12:00:00,31.97,32.02,31.96,32.02,45336.0,25.7352,25.7754,25.7271,25.7754,45336.0
2016-04-08 12:05:00,32.02,32.03,32.0,32.03,22606.0,25.7754,25.7835,25.7593,25.7835,22606.0
2016-04-08 12:10:00,32.03,32.05,32.02,32.02,41570.0,25.7835,25.7996,25.7754,25.7754,41570.0
2016-04-08 12:15:00,32.02,32.02,31.99,32.0,19122.0,25.7754,25.7754,25.7513,25.7593,19122.0
2016-04-08 12:20:00,32.0,32.01,31.98,32.0,19026.0,25.7593,25.7674,25.7432,25.7593,19026.0
2016-04-08 12:25:00,31.99,32.01,31.97,31.97,12694.0,25.7513,25.7674,25.7352,25.7352,12694.0
2016-04-08 12:30:00,31.97,31.98,31.93,31.98,30080.0,25.7352,25.7432,25.703,25.7432,30080.0
2016-04-08 12:35:00,31.99,31.99,31.97,31.97,14712.0,25.7513,25.7513,25.7352,25.7352,14712.0
2016-04-08 12:40:00,31.97,31.98,31.95,31.98,10884.0,25.7352,25.7432,25.7191,25.7432,10884.0
2016-04-08 12:45:00,31.98,32.0,31.96,31.98,13304.0,25.7432,25.7593,25.7271,25.7432,13304.0
2016-04-08 12:50:00,31.98,31.99,31.96,31.97,40694.0,25.7432,25.7513,25.7271,25.7352,40694.0
2016-04-08 12:55:00,31.98,31.99,31.96,31.96,16716.0,25.7432,25.7513,25.7271,25.7271,16716.0
2016-04-08 13:00:00,31.96,32.0,31.95,31.97,70274.0,25.7271,25.7593,25.7191,25.7352,70274.0
2016-04-08 13:05:00,31.97,31.97,31.95,31.95,32310.0,25.7352,25.7352,25.7191,25.7191,32310.0
2016-04-08 13:10:00,31.95,32.01,31.95,32.01,119594.0,25.7191,25.7674,25.7191,25.7674,119594.0
2016-04-08 13:15:00,32.01,32.01,31.95,31.96,23994.0,25.7674,25.7674,25.7191,25.7271,23994.0
2016-04-08 13:20:00,31.96,32.01,31.95,31.99,19618.0,25.7271,25.7674,25.7191,25.7513,19618.0
2016-04-08 13:25:00,31.99,31.99,31.96,31.98,26042.0,25.7513,25.7513,25.7271,25.7432,26042.0
2016-04-08 13:30:00,31.98,32.01,31.96,31.99,31464.0,25.7432,25.7674,25.7271,25.7513,31464.0
2016-04-08 13:35:00,31.99,32.0,31.96,31.96,33958.0,25.7513,25.7593,25.7271,25.7271,33958.0
2016-04-08 13:40:00,31.96,31.98,31.96,31.98,17330.0,25.7271,25.7432,25.7271,25.7432,17330.0
2016-04-08 13:45:00,31.98,31.98,31.97,31.97,13164.0,25.7432,25.7432,25.7352,25.7352,13164.0
2016-04-08 13:50:00,31.97,31.99,31.96,31.99,27558.0,25.7352,25.7513,25.7271,25.7513,27558.0
2016-04-08 13:55:00,31.98,32.01,31.98,32.01,26148.0,25.7432,25.7674,25.7432,25.7674,26148.0
2016-04-08 14:00:00,32.01,32.01,31.95,31.96,27980.0,25.7674,25.7674,25.7191,25.7271,27980.0
2016-04-08 14:05:00,31.96,31.97,31.96,31.97,34966.0,25.7271,25.7352,25.7271,25.7352,34966.0
2016-04-08 14:10:00,31.97,31.98,31.96,31.97,22658.0,25.7352,25.7432,25.7271,25.7352,22658.0
2016-04-08 14:15:00,31.97,31.99,31.96,31.99,22164.0,25.7352,25.7513,25.7271,25.7513,22164.0
2016-04-08 14:20:00,31.99,31.99,31.95,31.96,50250.0,25.7513,25.7513,25.7191,25.7271,50250.0
2016-04-08 14:25:00,31.96,31.96,31.95,31.96,42796.0,25.7271,25.7271,25.7191,25.7271,42796.0
2016-04-08 14:30:00,31.96,31.96,31.94,31.95,44390.0,25.7271,25.7271,25.711,25.7191,44390.0
2016-04-08 14:35:00,31.96,31.97,31.94,31.95,57640.0,25.7271,25.7352,25.711,25.7191,57640.0
2016-04-08 14:40:00,31.95,31.97,31.94,31.95,42328.0,25.7191,25.7352,25.711,25.7191,42328.0
2016-04-08 14:45:00,31.94,31.96,31.93,31.96,59512.0,25.711,25.7271,25.703,25.7271,59512.0
2016-04-08 14:50:00,31.96,31.96,31.93,31.93,91686.0,25.7271,25.7271,25.703,25.703,91686.0
2016-04-08 14:55:00,31.93,31.94,31.91,31.93,89068.0,25.703,25.711,25.6869,25.703,89068.0
2016-04-08 15:00:00,31.93,31.94,31.92,31.93,58874.0,25.703,25.711,25.6949,25.703,58874.0
2016-04-08 15:05:00,31.93,31.93,31.86,31.86,76618.0,25.703,25.703,25.6466,25.6466,76618.0
2016-04-08 15:10:00,31.85,31.89,31.84,31.89,39446.0,25.6386,25.6708,25.6305,25.6708,39446.0
2016-04-08 15:15:00,31.89,31.91,31.89,31.91,70152.0,25.6708,25.6869,25.6708,25.6869,70152.0
2016-04-08 15:20:00,31.91,31.93,31.9,31.93,61848.0,25.6869,25.703,25.6788,25.703,61848.0
2016-04-08 15:25:00,31.93,31.93,31.87,31.88,103396.0,25.703,25.703,25.6547,25.6627,103396.0
2016-04-08 15:30:00,31.88,31.89,31.84,31.85,47376.0,25.6627,25.6708,25.6305,25.6386,47376.0
2016-04-08 15:35:00,31.85,31.88,31.84,31.87,40010.0,25.6386,25.6627,25.6305,25.6547,40010.0
2016-04-08 15:40:00,31.87,31.91,31.86,31.9,72994.0,25.6547,25.6869,25.6466,25.6788,72994.0
2016-04-08 15:45:00,31.9,31.91,31.89,31.89,172748.0,25.6788,25.6869,25.6708,25.6708,172748.0
2016-04-08 15:50:00,31.9,31.91,31.87,31.88,83136.0,25.6788,25.6869,25.6547,25.6627,83136.0
2016-04-08 15:55:00,31.88,31.96,31.88,31.96,273894.0,25.6627,25.7271,25.6627,25.7271,273894.0
2016-04-11 09:30:00,32.01,32.13,32.0,32.11,67510.0,25.7674,25.864,25.7593,25.8479,67510.0
2016-04-11 09:35:00,32.13,32.22,32.11,32.21,37774.0,25.864,25.9364,25.8479,25.9284,37774.0
2016-04-11 09:40:00,32.19,32.23,32.15,32.19,16956.0,25.9123,25.9445,25.8801,25.9123,16956.0
2016-04-11 09:45:00,32.19,32.23,32.13,32.19,36486.0,25.9123,25.9445,25.864,25.9123,36486.0
2016-04-11 09:50:00,32.18,32.26,32.18,32.23,66376.0,25.9042,25.9686,25.9042,25.9445,66376.0
2016-04-11 09:55:00,32.23,32.24,32.16,32.18,32214.0,25.9445,25.9525,25.8881,25.9042,32214.0
2016-04-11 10:00:00,32.19,32.23,32.18,32.19,17400.0,25.9123,25.9445,25.9042,25.9123,17400.0
2016-04-11 10:05:00,32.18,32.24,32.18,32.23,33980.0,25.9042,25.9525,25.9042,25.9445,33980.0
2016-04-11 10:10:00,32.23,32.27,32.23,32.27,48136.0,25.9445,25.9767,25.9445,25.9767,48136.0
2016-04-11 10:15:00,32.26,32.31,32.24,32.27,34206.0,25.9686,26.0089,25.9525,25.9767,34206.0
2016-04-11 10:20:00,32.27,32.27,32.23,32.27,19066.0,25.9767,25.9767,25.9445,25.9767,19066.0
2016-04-11 10:25:00,32.27,32.3,32.24,32.24,70098.0,25.9767,26.0008,25.9525,25.9525,70098.0
2016-04-11 10:30:00,32.24,32.26,32.22,32.23,34742.0,25.9525,25.9686,25.9364,25.9445,34742.0
2016-04-11 10:35:00,32.23,32.23,32.2,32.23,23314.0,25.9445,25.9445,25.9203,25.9445,23314.0
2016-04-11 10:40:00,32.23,32.23,32.09,32.09,212846.0,25.9445,25.9445,25.8318,25.8318,212846.0
2016-04-11 10:45:00,32.09,32.12,32.07,32.1,25060.0,25.8318,25.8559,25.8157,25.8398,25060.0
2016-04-11 10:50:00,32.1,32.12,32.06,32.12,20820.0,25.8398,25.8559,25.8076,25.8559,20820.0
2016-04-11 10:55:00,32.12,32.13,32.04,32.06,30644.0,25.8559,25.864,25.7915,25.8076,30644.0
2016-04-11 11:00:00,32.05,32.06,32.0,32.0,40104.0,25.7996,25.8076,25.7593,25.7593,40104.0
2016-04-11 11:05:00,32.0,32.02,31.98,32.02,32908.0,25.7593,25.7754,25.7432,25.7754,32908.0
2016-04-11 11:10:00,32.02,32.05,32.01,32.02,15554.0,25.7754,25.7996,25.7674,25.7754,15554.0
2016-04-11 11:15:00,32.02,32.02,32.0,32.02,47624.0,25.7754,25.7754,25.7593,25.7754,47624.0
2016-04-11 11:20:00,32.02,32.03,32.01,32.02,26384.0,25.7754,25.7835,25.7674,25.7754,26384.0
2016-04-11 11:25:00,32.02,32.08,32.0,32.05,21558.0,25.7754,25.8237,25.7593,25.7996,21558.0
2016-04-11 11:30:00,32.05,32.05,31.96,31.96,31280.0,25.7996,25.7996,25.7271,25.7271,31280.0
2016-04-11 11:35:00,31.96,32.01,31.96,32.01,26108.0,25.7271,25.7674,25.7271,25.7674,26108.0
2016-04-11 11:40:00,32.0,32.02,31.98,31.98,34130.0,25.7593,25.7754,25.7432,25.7432,34130.0
2016-04-11 11:45:00,31.98,32.02,31.98,32.02,23624.0,25.7432,25.7754,25.7432,25.7754,23624.0
2016-04-11 11:50:00,32.02,32.04,31.99,32.02,23502.0,25.7754,25.7915,25.7513,25.7754,23502.0
2016-04-11 11:55:00,32.02,32.09,32.02,32.09,14200.0,25.7754,25.8318,25.7754,25.8318,14200.0
2016-04-11 12:00:00,32.08,32.12,32.08,32.12,38254.0,25.8237,25.8559,25.8237,25.8559,38254.0
2016-04-11 12:05:00,32.12,32.12,32.09,32.11,39596.0,25.8559,25.8559,25.8318,25.8479,39596.0
2016-04-11 12:10:00,32.12,32.15,32.1,32.13,59614.0,25.8559,25.8801,25.8398,25.864,59614.0
2016-04-11 12:15:00,32.14,32.16,32.13,32.15,20104.0,25.872,25.8881,25.864,25.8801,20104.0
2016-04-11 12:20:00,32.15,32.15,32.1,32.1,27580.0,25.8801,25.8801,25.8398,25.8398,27580.0
2016-04-11 12:25:00,32.1,32.1,32.09,32.09,31236.0,25.8398,25.8398,25.8318,25.8318,31236.0
2016-04-11 12:30:00,32.09,32.12,32.08,32.08,32552.0,25.8318,25.8559,25.8237,25.8237,32552.0
2016-04-11 12:35:00,32.09,32.1,32.08,32.09,54938.0,25.8318,25.8398,25.8237,25.8318,54938.0
2016-04-11 12:40:00,32.09,32.12,32.08,32.12,19398.0,25.8318,25.8559,25.8237,25.8559,19398.0
2016-04-11 12:45:00,32.12,32.17,32.12,32.16,14310.0,25.8559,25.8962,25.8559,25.8881,14310.0
2016-04-11 12:50:00,32.16,32.19,32.15,32.19,59770.0,25.8881,25.9123,25.8801,25.9123,59770.0
2016-04-11 12:55:00,32.19,32.19,32.17,32.17,24316.0,25.9123,25.9123,25.8962,25.8962,24316.0
2016-04-11 13:00:00,32.17,32.18,32.13,32.14,46088.0,25.8962,25.9042,25.864,25.872,46088.0
2016-04-11 13:05:00,32.14,32.18,32.14,32.18,20284.0,25.872,25.9042,25.872,25.9042,20284.0
2016-04-11 13:10:00,32.19,32.21,32.17,32.19,19476.0,25.9123,25.9284,25.8962,25.9123,19476.0
2016-04-11 13:15:00,32.19,32.19,32.15,32.15,16486.0,25.9123,25.9123,25.8801,25.8801,16486.0
2016-04-11 13:20:00,32.14,32.14,32.12,32.13,14024.0,25.872,25.872,25.8559,25.864,14024.0
2016-04-11 13:25:00,32.13,32.14,32.11,32.13,41420.0,25.864,25.872,25.8479,25.864,41420.0
2016-04-11 13:30:00,32.13,32.15,32.12,32.13,23206.0,25.864,25.8801,25.8559,25.864,23206.0
2016-04-11 13:35:00,32.14,32.18,32.14,32.15,35096.0,25.872,25.9042,25.872,25.8801,35096.0
2016-04-11 13:40:00,32.14,32.17,32.13,32.15,41796.0,25.872,25.8962,25.864,25.8801,41796.0
2016-04-11 13:45:00,32.15,32.16,32.13,32.14,42262.0,25.8801,25.8881,25.864,25.872,42262.0
2016-04-11 13:50:00,32.15,32.16,32.13,32.15,21864.0,25.8801,25.8881,25.864,25.8801,21864.0
2016-04-11 13:55:00,32.15,32.17,32.15,32.16,24056.0,25.8801,25.8962,25.8801,25.8881,24056.0
2016-04-11 14:00:00,32.16,32.18,32.12,32.12,49854.0,25.8881,25.9042,25.8559,25.8559,49854.0
2016-04-11 14:05:00,32.12,32.13,32.1,32.12,44630.0,25.8559,25.864,25.8398,25.8559,44630.0
2016-04-11 14:10:00,32.12,32.19,32.12,32.15,96656.0,25.8559,25.9123,25.8559,25.8801,96656.0
2016-04-11 14:15:00,32.16,32.18,32.14,32.18,32062.0,25.8881,25.9042,25.872,25.9042,32062.0
2016-04-11 14:20:00,32.18,32.2,32.15,32.15,18806.0,25.9042,25.9203,25.8801,25.8801,18806.0
2016-04-11 14:25:00,32.15,32.18,32.13,32.13,37972.0,25.8801,25.9042,25.864,25.864,37972.0
2016-04-11 14:30:00,32.13,32.17,32.12,32.13,27152.0,25.864,25.8962,25.8559,25.864,27152.0
2016-04-11 14:35:00,32.12,32.19,32.11,32.19,34772.0,25.8559,25.9123,25.8479,25.9123,34772.0
2016-04-11 14:40:00,32.18,32.18,32.15,32.16,19008.0,25.9042,25.9042,25.8801,25.8881,19008.0
2016-04-11 14:45:00,32.16,32.16,32.13,32.16,25636.0,25.8881,25.8881,25.864,25.8881,25636.0
2016-04-11 14:50:00,32.15,32.17,32.11,32.17,37832.0,25.8801,25.8962,25.8479,25.8962,37832.0
2016-04-11 14:55:00,32.16,32.17,32.13,32.15,20586.0,25.8881,25.8962,25.864,25.8801,20586.0
2016-04-11 15:00:00,32.16,32.16,32.1,32.12,51728.0,25.8881,25.8881,25.8398,25.8559,51728.0
2016-04-11 15:05:00,32.12,32.12,32.06,32.08,49924.0,25.8559,25.8559,25.8076,25.8237,49924.0
2016-04-11 15:10:00,32.07,32.1,32.05,32.1,60358.0,25.8157,25.8398,25.7996,25.8398,60358.0
2016-04-11 15:15:00,32.09,32.1,32.07,32.1,50708.0,25.8318,25.8398,25.8157,25.8398,50708.0
2016-04-11 15:20:00,32.09,32.09,32.05,32.08,41958.0,25.8318,25.8318,25.7996,25.8237,41958.0
2016-04-11 15:25:00,32.07,32.1,32.04,32.04,77294.0,25.8157,25.8398,25.7915,25.7915,77294.0
2016-04-11 15:30:00,32.04,32.05,32.02,32.04,54960.0,25.7915,25.7996,25.7754,25.7915,54960.0
2016-04-11 15:35:00,32.03,32.05,32.01,32.04,66102.0,25.7835,25.7996,25.7674,25.7915,66102.0
2016-04-11 15:40:00,32.04,32.04,32.0,32.02,70004.0,25.7915,25.7915,25.7593,25.7754,70004.0
2016-04-11 15:45:00,32.02,32.06,32.01,32.06,116778.0,25.7754,25.8076,25.7674,25.8076,116778.0
2016-04-11 15:50:00,32.06,32.06,32.02,32.05,121722.0,25.8076,25.8076,25.7754,25.7996,121722.0
2016-04-11 15:55:00,32.05,32.07,32.02,32.02,260448.0,25.7996,25.8157,25.7754,25.7754,260448.0
2016-04-12 09:30:00,32.13,32.21,32.1,32.15,65572.0,25.864,25.9284,25.8398,25.8801,65572.0
2016-04-12 09:35:00,32.16,32.24,32.16,32.24,22060.0,25.8881,25.9525,25.8881,25.9525,22060.0
2016-04-12 09:40:00,32.22,32.27,32.18,32.27,14792.0,25.9364,25.9767,25.9042,25.9767,14792.0
2016-04-12 09:45:00,32.27,32.28,32.22,32.23,69576.0,25.9767,25.9847,25.9364,25.9445,69576.0
2016-04-12 09:50:00,32.22,32.23,32.18,32.19,27144.0,25.9364,25.9445,25.9042,25.9123,27144.0
2016-04-12 09:55:00,32.18,32.22,32.17,32.22,35190.0,25.9042,25.9364,25.8962,25.9364,35190.0
2016-04-12 10:00:00,32.22,32.23,32.15,32.17,25572.0,25.9364,25.9445,25.8801,25.8962,25572.0
2016-04-12 10:05:00,32.15,32.16,32.06,32.07,32364.0,25.8801,25.8881,25.8076,25.8157,32364.0
2016-04-12 10:10:00,32.06,32.12,32.04,32.1,60918.0,25.8076,25.8559,25.7915,25.8398,60918.0
2016-04-12 10:15:00,32.09,32.12,32.07,32.12,160462.0,25.8318,25.8559,25.8157,25.8559,160462.0
2016-04-12 10:20:00,32.12,32.12,32.05,32.06,33030.0,25.8559,25.8559,25.7996,25.8076,33030.0
2016-04-12 10:25:00,32.06,32.1,32.05,32.07,72942.0,25.8076,25.8398,25.7996,25.8157,72942.0
2016-04-12 10:30:00,32.07,32.23,32.07,32.16,53692.0,25.8157,25.9445,25.8157,25.8881,53692.0
2016-04-12 10:35:00,32.16,32.22,32.13,32.16,42846.0,25.8881,25.9364,25.864,25.8881,42846.0
2016-04-12 10:40:00,32.16,32.21,32.16,32.18,28304.0,25.8881,25.9284,25.8881,25.9042,28304.0
2016-04-12 10:45:00,32.18,32.2,32.15,32.17,33862.0,25.9042,25.9203,25.8801,25.8962,33862.0
2016-04-12 10:50:00,32.17,32.28,32.17,32.26,45454.0,25.8962,25.9847,25.8962,25.9686,45454.0
2016-04-12 10:55:00,32.26,32.3,32.24,32.26,46702.0,25.9686,26.0008,25.9525,25.9686,46702.0
2016-04-12 11:00:00,32.26,32.29,32.25,32.26,41156.0,25.9686,25.9928,25.9606,25.9686,41156.0
2016-04-12 11:05:00,32.25,32.3,32.24,32.29,56578.0,25.9606,26.0008,25.9525,25.9928,56578.0
2016-04-12 11:10:00,32.28,32.3,32.24,32.27,40522.0,25.9847,26.0008,25.9525,25.9767,40522.0
2016-04-12 11:15:00,32.27,32.35,32.25,32.34,43526.0,25.9767,26.0411,25.9606,26.033,43526.0
2016-04-12 11:20:00,32.34,32.4,32.33,32.38,49930.0,26.033,26.0813,26.025,26.0652,49930.0
2016-04-12 11:25:00,32.38,32.41,32.38,32.38,38418.0,26.0652,26.0894,26.0652,26.0652,38418.0
2016-04-12 11:30:00,32.38,32.38,32.34,32.35,35880.0,26.0652,26.0652,26.033,26.0411,35880.0
2016-04-12 11:35:00,32.35,32.38,32.34,32.38,30694.0,26.0411,26.0652,26.033,26.0652,30694.0
2016-04-12 11:40:00,32.38,32.41,32.38,32.38,91242.0,26.0652,26.0894,26.0652,26.0652,91242.0
2016-04-12 11:45:00,32.37,32.4,32.37,32.38,36854.0,26.0572,26.0813,26.0572,26.0652,36854.0
2016-04-12 11:50:00,32.38,32.43,32.38,32.42,52166.0,26.0652,26.1055,26.0652,26.0974,52166.0
2016-04-12 11:55:00,32.43,32.43,32.37,32.38,42486.0,26.1055,26.1055,26.0572,26.0652,42486.0
2016-04-12 12:00:00,32.38,32.4,32.37,32.38,29998.0,26.0652,26.0813,26.0572,26.0652,29998.0
2016-04-12 12:05:00,32.38,32.38,32.35,32.38,57366.0,26.0652,26.0652,26.0411,26.0652,57366.0
2016-04-12 12:10:00,32.38,32.41,32.38,32.4,22622.0,26.0652,26.0894,26.0652,26.0813,22622.0
2016-04-12 12:15:00,32.4,32.44,32.4,32.43,32606.0,26.0813,26.1135,26.0813,26.1055,32606.0
2016-04-12 12:20:00,32.43,32.45,32.43,32.43,12314.0,26.1055,26.1216,26.1055,26.1055,12314.0
2016-04-12 12:25:00,32.43,32.46,32.43,32.46,16052.0,26.1055,26.1296,26.1055,26.1296,16052.0
2016-04-12 12:30:00,32.46,32.48,32.43,32.44,63902.0,26.1296,26.1457,26.1055,26.1135,63902.0
2016-04-12 12:35:00,32.44,32.47,32.43,32.47,26764.0,26.1135,26.1377,26.1055,26.1377,26764.0
2016-04-12 12:40:00,32.47,32.47,32.44,32.45,20262.0,26.1377,26.1377,26.1135,26.1216,20262.0
2016-04-12 12:45:00,32.45,32.47,32.43,32.44,18598.0,26.1216,26.1377,26.1055,26.1135,18598.0
2016-04-12 12:50:00,32.44,32.49,32.43,32.48,14112.0,26.1135,26.1538,26.1055,26.1457,14112.0
2016-04-12 12:55:00,32.48,32.48,32.45,32.47,25752.0,26.1457,26.1457,26.1216,26.1377,25752.0
2016-04-12 13:00:00,32.48,32.5,32.46,32.49,41080.0,26.1457,26.1618,26.1296,26.1538,41080.0
2016-04-12 13:05:00,32.49,32.5,32.48,32.48,48832.0,26.1538,26.1618,26.1457,26.1457,48832.0
2016-04-12 13:10:00,32.47,32.5,32.47,32.49,48066.0,26.1377,26.1618,26.1377,26.1538,48066.0
2016-04-12 13:15:00,32.49,32.5,32.48,32.5,28282.0,26.1538,26.1618,26.1457,26.1618,28282.0
2016-04-12 13:20:00,32.5,32.54,32.49,32.54,89732.0,26.1618,26.194,26.1538,26.194,89732.0
2016-04-12 13:25:00,32.54,32.55,32.54,32.54,33146.0,26.194,26.2021,26.194,26.194,33146.0
2016-04-12 13:30:00,32.54,32.56,32.49,32.49,83228.0,26.194,26.2101,26.1538,26.1538,83228.0
2016-04-12 13:35:00,32.49,32.49,32.47,32.48,29598.0,26.1538,26.1538,26.1377,26.1457,29598.0
2016-04-12 13:40:00,32.48,32.51,32.47,32.49,47498.0,26.1457,26.1699,26.1377,26.1538,47498.0
2016-04-12 13:45:00,32.49,32.54,32.49,32.53,56786.0,26.1538,26.194,26.1538,26.186,56786.0
2016-04-12 13:50:00,32.52,32.54,32.51,32.52,40664.0,26.1779,26.194,26.1699,26.1779,40664.0
2016-04-12 13:55:00,32.52,32.56,32.52,32.56,37972.0,26.1779,26.2101,26.1779,26.2101,37972.0
2016-04-12 14:00:00,32.56,32.57,32.54,32.57,34046.0,26.2101,26.2182,26.194,26.2182,34046.0
2016-04-12 14:05:00,32.57,32.58,32.52,32.52,100682.0,26.2182,26.2262,26.1779,26.1779,100682.0
2016-04-12 14:10:00,32.53,32.57,32.51,32.57,49970.0,26.186,26.2182,26.1699,26.2182,49970.0
2016-04-12 14:15:00,32.57,32.65,32.57,32.64,172498.0,26.2182,26.2826,26.2182,26.2745,172498.0
2016-04-12 14:20:00,32.64,32.65,32.56,32.63,208034.0,26.2745,26.2826,26.2101,26.2665,208034.0
2016-04-12 14:25:00,32.63,32.68,32.61,32.67,219652.0,26.2665,26.3067,26.2504,26.2987,219652.0
2016-04-12 14:30:00,32.66,32.67,32.62,32.67,100494.0,26.2906,26.2987,26.2584,26.2987,100494.0
2016-04-12 14:35:00,32.67,32.67,32.64,32.65,39086.0,26.2987,26.2987,26.2745,26.2826,39086.0
2016-04-12 14:40:00,32.65,32.7,32.65,32.67,49916.0,26.2826,26.3228,26.2826,26.2987,49916.0
2016-04-12 14:45:00,32.67,32.7,32.65,32.65,36212.0,26.2987,26.3228,26.2826,26.2826,36212.0
2016-04-12 14:50:00,32.65,32.68,32.64,32.68,93964.0,26.2826,26.3067,26.2745,26.3067,93964.0
2016-04-12 14:55:00,32.68,32.68,32.64,32.67,94194.0,26.3067,26.3067,26.2745,26.2987,94194.0
2016-04-12 15:00:00,32.67,32.71,32.66,32.71,65024.0,26.2987,26.3308,26.2906,26.3308,65024.0
2016-04-12 15:05:00,32.71,32.74,32.69,32.71,43536.0,26.3308,26.355,26.3147,26.3308,43536.0
2016-04-12 15:10:00,32.71,32.73,32.7,32.71,84106.0,26.3308,26.3469,26.3228,26.3308,84106.0
2016-04-12 15:15:00,32.71,32.75,32.7,32.74,72930.0,26.3308,26.363,26.3228,26.355,72930.0
2016-04-12 15:20:00,32.74,32.74,32.69,32.7,114634.0,26.355,26.355,26.3147,26.3228,114634.0
2016-04-12 15:25:00,32.7,32.73,32.69,32.73,71608.0,26.3228,26.3469,26.3147,26.3469,71608.0
2016-04-12 15:30:00,32.73,32.76,32.72,32.74,167516.0,26.3469,26.3711,26.3389,26.355,167516.0
2016-04-12 15:35:00,32.74,32.75,32.68,32.71,205426.0,26.355,26.363,26.3067,26.3308,205426.0
2016-04-12 15:40:00,32.71,32.77,32.7,32.74,224644.0,26.3308,26.3791,26.3228,26.355,224644.0
2016-04-12 15:45:00,32.74,32.74,32.68,32.68,152982.0,26.355,26.355,26.3067,26.3067,152982.0
2016-04-12 15:50:00,32.68,32.7,32.67,32.69,191178.0,26.3067,26.3228,26.2987,26.3147,191178.0
2016-04-12 15:55:00,32.69,32.8,32.68,32.77,830864.0,26.3147,26.4033,26.3067,26.3791,830864.0
2016-04-13 09:30:00,32.98,33.09,32.97,33.06,119310.0,26.5482,26.6367,26.5401,26.6126,119310.0
2016-04-13 09:35:00,33.07,33.14,33.05,33.14,106184.0,26.6206,26.677,26.6045,26.677,106184.0
2016-04-13 09:40:00,33.14,33.15,33.11,33.13,97984.0,26.677,26.685,26.6528,26.6689,97984.0
2016-04-13 09:45:00,33.13,33.16,33.11,33.13,64000.0,26.6689,26.6931,26.6528,26.6689,64000.0
2016-04-13 09:50:00,33.12,33.13,33.09,33.13,99526.0,26.6609,26.6689,26.6367,26.6689,99526.0
2016-04-13 09:55:00,33.12,33.12,33.06,33.07,52190.0,26.6609,26.6609,26.6126,26.6206,52190.0
2016-04-13 10:00:00,33.07,33.09,33.04,33.06,54006.0,26.6206,26.6367,26.5965,26.6126,54006.0
2016-04-13 10:05:00,33.06,33.06,32.99,33.0,64052.0,26.6126,26.6126,26.5562,26.5643,64052.0
2016-04-13 10:10:00,32.99,33.01,32.97,33.01,44652.0,26.5562,26.5723,26.5401,26.5723,44652.0
2016-04-13 10:15:00,33.01,33.01,32.94,32.96,37500.0,26.5723,26.5723,26.516,26.5321,37500.0
2016-04-13 10:20:00,32.96,32.97,32.91,32.93,45140.0,26.5321,26.5401,26.4918,26.5079,45140.0
2016-04-13 10:25:00,32.92,32.95,32.91,32.93,29284.0,26.4999,26.524,26.4918,26.5079,29284.0
2016-04-13 10:30:00,32.94,32.96,32.9,32.92,31940.0,26.516,26.5321,26.4838,26.4999,31940.0
2016-04-13 10:35:00,32.91,32.92,32.88,32.89,41164.0,26.4918,26.4999,26.4677,26.4757,41164.0
2016-04-13 10:40:00,32.88,32.92,32.88,32.91,20218.0,26.4677,26.4999,26.4677,26.4918,20218.0
2016-04-13 10:45:00,32.91,32.92,32.88,32.89,33740.0,26.4918,26.4999,26.4677,26.4757,33740.0
2016-04-13 10:50:00,32.9,32.97,32.9,32.97,23744.0,26.4838,26.5401,26.4838,26.5401,23744.0
2016-04-13 10:55:00,32.97,32.98,32.91,32.93,44794.0,26.5401,26.5482,26.4918,26.5079,44794.0
2016-04-13 11:00:00,32.92,32.96,32.9,32.91,64828.0,26.4999,26.5321,26.4838,26.4918,64828.0
2016-04-13 11:05:00,32.91,32.97,32.91,32.97,45062.0,26.4918,26.5401,26.4918,26.5401,45062.0
2016-04-13 11:10:00,32.97,32.97,32.94,32.95,40148.0,26.5401,26.5401,26.516,26.524,40148.0
2016-04-13 11:15:00,32.94,32.98,32.94,32.96,36642.0,26.516,26.5482,26.516,26.5321,36642.0
2016-04-13 11:20:00,32.96,32.98,32.94,32.95,31434.0,26.5321,26.5482,26.516,26.524,31434.0
2016-04-13 11:25:00,32.95,32.97,32.95,32.95,29238.0,26.524,26.5401,26.524,26.524,29238.0
2016-04-13 11:30:00,32.96,33.01,32.96,33.01,46314.0,26.5321,26.5723,26.5321,26.5723,46314.0
2016-04-13 11:35:00,33.01,33.06,33.01,33.06,21948.0,26.5723,26.6126,26.5723,26.6126,21948.0
2016-04-13 11:40:00,33.06,33.07,33.04,33.04,25648.0,26.6126,26.6206,26.5965,26.5965,25648.0
2016-04-13 11:45:00,33.04,33.05,32.99,33.0,26754.0,26.5965,26.6045,26.5562,26.5643,26754.0
2016-04-13 11:50:00,32.99,33.03,32.99,33.02,24200.0,26.5562,26.5884,26.5562,26.5804,24200.0
2016-04-13 11:55:00,33.02,33.02,33.0,33.01,20662.0,26.5804,26.5804,26.5643,26.5723,20662.0
2016-04-13 12:00:00,33.02,33.02,32.98,32.99,28820.0,26.5804,26.5804,26.5482,26.5562,28820.0
2016-04-13 12:05:00,32.99,33.02,32.99,33.01,21142.0,26.5562,26.5804,26.5562,26.5723,21142.0
2016-04-13 12:10:00,33.02,33.05,32.99,33.0,15414.0,26.5804,26.6045,26.5562,26.5643,15414.0
2016-04-13 12:15:00,33.0,33.01,32.98,32.99,22588.0,26.5643,26.5723,26.5482,26.5562,22588.0
2016-04-13 12:20:00,32.99,32.99,32.97,32.98,31550.0,26.5562,26.5562,26.5401,26.5482,31550.0
2016-04-13 12:25:00,32.99,33.01,32.97,32.98,20358.0,26.5562,26.5723,26.5401,26.5482,20358.0
2016-04-13 12:30:00,32.98,32.99,32.95,32.97,16374.0,26.5482,26.5562,26.524,26.5401,16374.0
2016-04-13 12:35:00,32.98,33.02,32.98,33.02,7356.0,26.5482,26.5804,26.5482,26.5804,7356.0
2016-04-13 12:40:00,33.02,33.04,33.01,33.01,18668.0,26.5804,26.5965,26.5723,26.5723,18668.0
2016-04-13 12:45:00,33.02,33.04,33.01,33.04,11858.0,26.5804,26.5965,26.5723,26.5965,11858.0
2016-04-13 12:50:00,33.04,33.04,32.99,33.02,61552.0,26.5965,26.5965,26.5562,26.5804,61552.0
2016-04-13 12:55:00,33.02,33.06,33.02,33.04,26378.0,26.5804,26.6126,26.5804,26.5965,26378.0
2016-04-13 13:00:00,33.04,33.05,33.02,33.04,56514.0,26.5965,26.6045,26.5804,26.5965,56514.0
2016-04-13 13:05:00,33.03,33.05,32.99,33.02,53682.0,26.5884,26.6045,26.5562,26.5804,53682.0
2016-04-13 13:10:00,33.02,33.04,33.01,33.03,32482.0,26.5804,26.5965,26.5723,26.5884,32482.0
2016-04-13 13:15:00,33.04,33.04,33.02,33.03,36012.0,26.5965,26.5965,26.5804,26.5884,36012.0
2016-04-13 13:20:00,33.03,33.05,33.0,33.02,58252.0,26.5884,26.6045,26.5643,26.5804,58252.0
2016-04-13 13:25:00,33.02,33.05,33.02,33.02,28286.0,26.5804,26.6045,26.5804,26.5804,28286.0
2016-04-13 13:30:00,33.02,33.05,33.02,33.04,32582.0,26.5804,26.6045,26.5804,26.5965,32582.0
2016-04-13 13:35:00,33.03,33.08,33.02,33.08,30958.0,26.5884,26.6287,26.5804,26.6287,30958.0
2016-04-13 13:40:00,33.08,33.1,33.07,33.07,36652.0,26.6287,26.6448,26.6206,26.6206,36652.0
2016-04-13 13:45:00,33.07,33.09,33.06,33.09,25960.0,26.6206,26.6367,26.6126,26.6367,25960.0
2016-04-13 13:50:00,33.09,33.1,33.07,33.09,31762.0,26.6367,26.6448,26.6206,26.6367,31762.0
2016-04-13 13:55:00,33.09,33.14,33.09,33.14,50454.0,26.6367,26.677,26.6367,26.677,50454.0
2016-04-13 14:00:00,33.14,33.14,33.08,33.12,90722.0,26.677,26.677,26.6287,26.6609,90722.0
2016-04-13 14:05:00,33.12,33.15,33.1,33.14,37374.0,26.6609,26.685,26.6448,26.677,37374.0
2016-04-13 14:10:00,33.14,33.17,33.1,33.1,77548.0,26.677,26.7011,26.6448,26.6448,77548.0
2016-04-13 14:15:00,33.1,33.15,33.1,33.15,51924.0,26.6448,26.685,26.6448,26.685,51924.0
2016-04-13 14:20:00,33.14,33.16,33.12,33.13,47396.0,26.677,26.6931,26.6609,26.6689,47396.0
2016-04-13 14:25:00,33.13,33.13,33.1,33.13,55836.0,26.6689,26.6689,26.6448,26.6689,55836.0
2016-04-13 14:30:00,33.12,33.15,33.12,33.13,51116.0,26.6609,26.685,26.6609,26.6689,51116.0
2016-04-13 14:35:00,33.13,33.13,33.1,33.12,24350.0,26.6689,26.6689,26.6448,26.6609,24350.0
2016-04-13 14:40:00,33.12,33.14,33.1,33.14,26762.0,26.6609,26.677,26.6448,26.677,26762.0
2016-04-13 14:45:00,33.15,33.15,33.11,33.11,40618.0,26.685,26.685,26.6528,26.6528,40618.0
2016-04-13 14:50:00,33.12,33.13,33.1,33.12,35462.0,26.6609,26.6689,26.6448,26.6609,35462.0
2016-04-13 14:55:00,33.12,33.14,33.1,33.12,40322.0,26.6609,26.677,26.6448,26.6609,40322.0
2016-04-13 15:00:00,33.12,33.16,33.1,33.15,39766.0,26.6609,26.6931,26.6448,26.685,39766.0
2016-04-13 15:05:00,33.16,33.18,33.13,33.17,42738.0,26.6931,26.7092,26.6689,26.7011,42738.0
2016-04-13 15:10:00,33.16,33.17,33.13,33.13,26296.0,26.6931,26.7011,26.6689,26.6689,26296.0
2016-04-13 15:15:00,33.13,33.13,33.1,33.13,48734.0,26.6689,26.6689,26.6448,26.6689,48734.0
2016-04-13 15:20:00,33.13,33.15,33.12,33.15,49964.0,26.6689,26.685,26.6609,26.685,49964.0
2016-04-13 15:25:00,33.16,33.16,33.13,33.15,52556.0,26.6931,26.6931,26.6689,26.685,52556.0
2016-04-13 15:30:00,33.14,33.18,33.14,33.17,91372.0,26.677,26.7092,26.677,26.7011,91372.0
2016-04-13 15:35:00,33.17,33.2,33.16,33.19,104212.0,26.7011,26.7253,26.6931,26.7172,104212.0
2016-04-13 15:40:00,33.2,33.21,33.19,33.21,193128.0,26.7253,26.7333,26.7172,26.7333,193128.0
2016-04-13 15:45:00,33.2,33.21,33.15,33.16,90568.0,26.7253,26.7333,26.685,26.6931,90568.0
2016-04-13 15:50:00,33.16,33.19,33.16,33.19,166834.0,26.6931,26.7172,26.6931,26.7172,166834.0
2016-04-13 15:55:00,33.18,33.23,33.18,33.22,306748.0,26.7092,26.7494,26.7092,26.7414,306748.0
2016-04-14 09:30:00,33.4,33.49,33.38,33.49,148014.0,26.8863,26.9587,26.8702,26.9587,148014.0
2016-04-14 09:35:00,33.49,33.63,33.45,33.63,145310.0,26.9587,27.0714,26.9265,27.0714,145310.0
2016-04-14 09:40:00,33.63,33.64,33.59,33.63,61684.0,27.0714,27.0795,27.0392,27.0714,61684.0
2016-04-14 09:45:00,33.63,33.64,33.55,33.6,61502.0,27.0714,27.0795,27.007,27.0473,61502.0
2016-04-14 09:50:00,33.59,33.59,33.45,33.47,45124.0,27.0392,27.0392,26.9265,26.9426,45124.0
2016-04-14 09:55:00,33.45,33.46,33.35,33.35,143674.0,26.9265,26.9346,26.846,26.846,143674.0
2016-04-14 10:00:00,33.36,33.46,33.34,33.46,134900.0,26.8541,26.9346,26.838,26.9346,134900.0
2016-04-14 10:05:00,33.46,33.53,33.45,33.49,47880.0,26.9346,26.9909,26.9265,26.9587,47880.0
2016-04-14 10:10:00,33.49,33.54,33.47,33.49,30530.0,26.9587,26.999,26.9426,26.9587,30530.0
2016-04-14 10:15:00,33.5,33.51,33.47,33.49,30608.0,26.9668,26.9748,26.9426,26.9587,30608.0
2016-04-14 10:20:00,33.49,33.57,33.49,33.55,31772.0,26.9587,27.0231,26.9587,27.007,31772.0
2016-04-14 10:25:00,33.55,33.6,33.55,33.55,26652.0,27.007,27.0473,27.007,27.007,26652.0
2016-04-14 10:30:00,33.56,33.57,33.5,33.52,20566.0,27.0151,27.0231,26.9668,26.9829,20566.0
2016-04-14 10:35:00,33.53,33.53,33.48,33.49,34494.0,26.9909,26.9909,26.9507,26.9587,34494.0
2016-04-14 10:40:00,33.48,33.49,33.47,33.47,67632.0,26.9507,26.9587,26.9426,26.9426,67632.0
2016-04-14 10:45:00,33.48,33.48,33.4,33.43,61920.0,26.9507,26.9507,26.8863,26.9104,61920.0
2016-04-14 10:50:00,33.44,33.49,33.43,33.49,37092.0,26.9185,26.9587,26.9104,26.9587,37092.0
2016-04-14 10:55:00,33.49,33.51,33.46,33.51,35724.0,26.9587,26.9748,26.9346,26.9748,35724.0
2016-04-14 11:00:00,33.51,33.54,33.49,33.52,275614.0,26.9748,26.999,26.9587,26.9829,275614.0
2016-04-14 11:05:00,33.53,33.53,33.47,33.52,85984.0,26.9909,26.9909,26.9426,26.9829,85984.0
2016-04-14 11:10:00,33.53,33.59,33.53,33.54,44588.0,26.9909,27.0392,26.9909,26.999,44588.0
2016-04-14 11:15:00,33.55,33.63,33.54,33.62,36008.0,27.007,27.0714,26.999,27.0634,36008.0
2016-04-14 11:20:00,33.62,33.63,33.58,33.62,40666.0,27.0634,27.0714,27.0312,27.0634,40666.0
2016-04-14 11:25:00,33.62,33.62,33.57,33.58,68422.0,27.0634,27.0634,27.0231,27.0312,68422.0
2016-04-14 11:30:00,33.58,33.63,33.58,33.63,76762.0,27.0312,27.0714,27.0312,27.0714,76762.0
2016-04-14 11:35:00,33.63,33.67,33.63,33.65,31448.0,27.0714,27.1036,27.0714,27.0875,31448.0
2016-04-14 11:40:00,33.65,33.65,33.6,33.65,44506.0,27.0875,27.0875,27.0473,27.0875,44506.0
2016-04-14 11:45:00,33.65,33.66,33.62,33.63,42664.0,27.0875,27.0956,27.0634,27.0714,42664.0
2016-04-14 11:50:00,33.62,33.63,33.57,33.57,25796.0,27.0634,27.0714,27.0231,27.0231,25796.0
2016-04-14 11:55:00,33.57,33.58,33.54,33.57,17470.0,27.0231,27.0312,26.999,27.0231,17470.0
2016-04-14 12:00:00,33.57,33.6,33.55,33.6,22176.0,27.0231,27.0473,27.007,27.0473,22176.0
2016-04-14 12:05:00,33.6,33.61,33.57,33.58,56514.0,27.0473,27.0553,27.0231,27.0312,56514.0
2016-04-14 12:10:00,33.58,33.6,33.58,33.6,24056.0,27.0312,27.0473,27.0312,27.0473,24056.0
2016-04-14 12:15:00,33.6,33.62,33.59,33.6,31346.0,27.0473,27.0634,27.0392,27.0473,31346.0
2016-04-14 12:20:00,33.6,33.6,33.58,33.58,14300.0,27.0473,27.0473,27.0312,27.0312,14300.0
2016-04-14 12:25:00,33.59,33.59,33.58,33.58,27010.0,27.0392,27.0392,27.0312,27.0312,27010.0
2016-04-14 12:30:00,33.57,33.58,33.56,33.56,28496.0,27.0231,27.0312,27.0151,27.0151,28496.0
2016-04-14 12:35:00,33.56,33.58,33.54,33.57,21820.0,27.0151,27.0312,26.999,27.0231,21820.0
2016-04-14 12:40:00,33.57,33.63,33.57,33.62,44478.0,27.0231,27.0714,27.0231,27.0634,44478.0
2016-04-14 12:45:00,33.62,33.62,33.57,33.58,15758.0,27.0634,27.0634,27.0231,27.0312,15758.0
2016-04-14 12:50:00,33.59,33.6,33.58,33.59,25396.0,27.0392,27.0473,27.0312,27.0392,25396.0
2016-04-14 12:55:00,33.59,33.59,33.57,33.58,23764.0,27.0392,27.0392,27.0231,27.0312,23764.0
2016-04-14 13:00:00,33.58,33.6,33.58,33.6,39288.0,27.0312,27.0473,27.0312,27.0473,39288.0
2016-04-14 13:05:00,33.6,33.63,33.6,33.62,62766.0,27.0473,27.0714,27.0473,27.0634,62766.0
2016-04-14 13:10:00,33.62,33.63,33.6,33.61,31378.0,27.0634,27.0714,27.0473,27.0553,31378.0
2016-04-14 13:15:00,33.61,33.62,33.6,33.6,48818.0,27.0553,27.0634,27.0473,27.0473,48818.0
2016-04-14 13:20:00,33.6,33.6,33.57,33.57,20684.0,27.0473,27.0473,27.0231,27.0231,20684.0
2016-04-14 13:25:00,33.57,33.58,33.56,33.57,19220.0,27.0231,27.0312,27.0151,27.0231,19220.0
2016-04-14 13:30:00,33.57,33.59,33.56,33.57,11806.0,27.0231,27.0392,27.0151,27.0231,11806.0
2016-04-14 13:35:00,33.57,33.57,33.54,33.54,12650.0,27.0231,27.0231,26.999,26.999,12650.0
2016-04-14 13:40:00,33.54,33.56,33.52,33.56,31566.0,26.999,27.0151,26.9829,27.0151,31566.0
2016-04-14 13:45:00,33.56,33.57,33.55,33.57,15776.0,27.0151,27.0231,27.007,27.0231,15776.0
2016-04-14 13:50:00,33.57,33.58,33.49,33.51,167926.0,27.0231,27.0312,26.9587,26.9748,167926.0
2016-04-14 13:55:00,33.52,33.54,33.51,33.51,18808.0,26.9829,26.999,26.9748,26.9748,18808.0
2016-04-14 14:00:00,33.51,33.52,33.5,33.51,22558.0,26.9748,26.9829,26.9668,26.9748,22558.0
2016-04-14 14:05:00,33.51,33.55,33.5,33.55,31012.0,26.9748,27.007,26.9668,27.007,31012.0
2016-04-14 14:10:00,33.55,33.56,33.54,33.54,17480.0,27.007,27.0151,26.999,26.999,17480.0
2016-04-14 14:15:00,33.53,33.55,33.52,33.54,42870.0,26.9909,27.007,26.9829,26.999,42870.0
2016-04-14 14:20:00,33.54,33.56,33.54,33.56,21494.0,26.999,27.0151,26.999,27.0151,21494.0
2016-04-14 14:25:00,33.56,33.58,33.55,33.56,66944.0,27.0151,27.0312,27.007,27.0151,66944.0
2016-04-14 14:30:00,33.56,33.58,33.54,33.56,32026.0,27.0151,27.0312,26.999,27.0151,32026.0
2016-04-14 14:35:00,33.55,33.56,33.51,33.53,20780.0,27.007,27.0151,26.9748,26.9909,20780.0
2016-04-14 14:40:00,33.54,33.56,33.53,33.55,26104.0,26.999,27.0151,26.9909,27.007,26104.0
2016-04-14 14:45:00,33.55,33.55,33.49,33.49,55188.0,27.007,27.007,26.9587,26.9587,55188.0
2016-04-14 14:50:00,33.49,33.51,33.49,33.51,26574.0,26.9587,26.9748,26.9587,26.9748,26574.0
2016-04-14 14:55:00,33.51,33.55,33.51,33.53,34670.0,26.9748,27.007,26.9748,26.9909,34670.0
2016-04-14 15:00:00,33.53,33.54,33.52,33.53,43500.0,26.9909,26.999,26.9829,26.9909,43500.0
2016-04-14 15:05:00,33.52,33.53,33.51,33.53,32210.0,26.9829,26.9909,26.9748,26.9909,32210.0
2016-04-14 15:10:00,33.53,33.53,33.49,33.5,75786.0,26.9909,26.9909,26.9587,26.9668,75786.0
2016-04-14 15:15:00,33.5,33.51,33.49,33.5,49040.0,26.9668,26.9748,26.9587,26.9668,49040.0
2016-04-14 15:20:00,33.49,33.54,33.49,33.52,32878.0,26.9587,26.999,26.9587,26.9829,32878.0
2016-04-14 15:25:00,33.52,33.54,33.51,33.51,48608.0,26.9829,26.999,26.9748,26.9748,48608.0
2016-04-14 15:30:00,33.51,33.54,33.5,33.53,48866.0,26.9748,26.999,26.9668,26.9909,48866.0
2016-04-14 15:35:00,33.52,33.55,33.52,33.54,63978.0,26.9829,27.007,26.9829,26.999,63978.0
2016-04-14 15:40:00,33.54,33.55,33.53,33.54,106366.0,26.999,27.007,26.9909,26.999,106366.0
2016-04-14 15:45:00,33.54,33.55,33.52,33.52,110630.0,26.999,27.007,26.9829,26.9829,110630.0
2016-04-14 15:50:00,33.52,33.52,33.48,33.49,97240.0,26.9829,26.9829,26.9507,26.9587,97240.0
2016-04-14 15:55:00,33.48,33.51,33.46,33.49,266626.0,26.9507,26.9748,26.9346,26.9587,266626.0
2016-04-15 09:30:00,33.46,33.52,33.46,33.51,356494.0,26.9346,26.9829,26.9346,26.9748,356494.0
2016-04-15 09:35:00,33.52,33.54,33.43,33.51,35888.0,26.9829,26.999,26.9104,26.9748,35888.0
2016-04-15 09:40:00,33.49,33.51,33.46,33.48,41928.0,26.9587,26.9748,26.9346,26.9507,41928.0
2016-04-15 09:45:00,33.49,33.49,33.45,33.46,44258.0,26.9587,26.9587,26.9265,26.9346,44258.0
2016-04-15 09:50:00,33.46,33.47,33.41,33.43,38960.0,26.9346,26.9426,26.8943,26.9104,38960.0
2016-04-15 09:55:00,33.43,33.46,33.4,33.46,33642.0,26.9104,26.9346,26.8863,26.9346,33642.0
2016-04-15 10:00:00,33.46,33.46,33.37,33.4,44494.0,26.9346,26.9346,26.8621,26.8863,44494.0
2016-04-15 10:05:00,33.4,33.41,33.36,33.36,30128.0,26.8863,26.8943,26.8541,26.8541,30128.0
2016-04-15 10:10:00,33.37,33.38,33.33,33.36,33684.0,26.8621,26.8702,26.8299,26.8541,33684.0
2016-04-15 10:15:00,33.37,33.4,33.36,33.4,23960.0,26.8621,26.8863,26.8541,26.8863,23960.0
2016-04-15 10:20:00,33.4,33.43,33.38,33.42,37430.0,26.8863,26.9104,26.8702,26.9024,37430.0
2016-04-15 10:25:00,33.42,33.48,33.41,33.48,21186.0,26.9024,26.9507,26.8943,26.9507,21186.0
2016-04-15 10:30:00,33.49,33.52,33.47,33.49,34074.0,26.9587,26.9829,26.9426,26.9587,34074.0
2016-04-15 10:35:00,33.5,33.54,33.49,33.52,40110.0,26.9668,26.999,26.9587,26.9829,40110.0
2016-04-15 10:40:00,33.52,33.55,33.52,33.52,35894.0,26.9829,27.007,26.9829,26.9829,35894.0
2016-04-15 10:45:00,33.53,33.54,33.51,33.54,51866.0,26.9909,26.999,26.9748,26.999,51866.0
2016-04-15 10:50:00,33.53,33.54,33.51,33.52,30958.0,26.9909,26.999,26.9748,26.9829,30958.0
2016-04-15 10:55:00,33.52,33.53,33.51,33.51,36254.0,26.9829,26.9909,26.9748,26.9748,36254.0
2016-04-15 11:00:00,33.51,33.56,33.51,33.54,47204.0,26.9748,27.0151,26.9748,26.999,47204.0
2016-04-15 11:05:00,33.53,33.59,33.51,33.57,104380.0,26.9909,27.0392,26.9748,27.0231,104380.0
2016-04-15 11:10:00,33.57,33.6,33.56,33.6,41664.0,27.0231,27.0473,27.0151,27.0473,41664.0
2016-04-15 11:15:00,33.6,33.6,33.59,33.6,32994.0,27.0473,27.0473,27.0392,27.0473,32994.0
2016-04-15 11:20:00,33.6,33.62,33.59,33.59,58190.0,27.0473,27.0634,27.0392,27.0392,58190.0
2016-04-15 11:25:00,33.59,33.6,33.56,33.57,27416.0,27.0392,27.0473,27.0151,27.0231,27416.0
2016-04-15 11:30:00,33.57,33.6,33.56,33.59,19690.0,27.0231,27.0473,27.0151,27.0392,19690.0
2016-04-15 11:35:00,33.59,33.62,33.59,33.6,25262.0,27.0392,27.0634,27.0392,27.0473,25262.0
2016-04-15 11:40:00,33.6,33.6,33.58,33.6,23810.0,27.0473,27.0473,27.0312,27.0473,23810.0
2016-04-15 11:45:00,33.6,33.6,33.57,33.57,23132.0,27.0473,27.0473,27.0231,27.0231,23132.0
2016-04-15 11:50:00,33.57,33.59,33.56,33.58,22948.0,27.0231,27.0392,27.0151,27.0312,22948.0
2016-04-15 11:55:00,33.58,33.58,33.55,33.56,16672.0,27.0312,27.0312,27.007,27.0151,16672.0
2016-04-15 12:00:00,33.56,33.56,33.49,33.49,28470.0,27.0151,27.0151,26.9587,26.9587,28470.0
2016-04-15 12:05:00,33.5,33.51,33.48,33.48,29790.0,26.9668,26.9748,26.9507,26.9507,29790.0
2016-04-15 12:10:00,33.49,33.51,33.48,33.51,16190.0,26.9587,26.9748,26.9507,26.9748,16190.0
2016-04-15 12:15:00,33.51,33.53,33.51,33.51,14506.0,26.9748,26.9909,26.9748,26.9748,14506.0
2016-04-15 12:20:00,33.52,33.54,33.49,33.49,25444.0,26.9829,26.999,26.9587,26.9587,25444.0
2016-04-15 12:25:00,33.49,33.49,33.47,33.49,26586.0,26.9587,26.9587,26.9426,26.9587,26586.0
2016-04-15 12:30:00,33.5,33.5,33.47,33.48,14246.0,26.9668,26.9668,26.9426,26.9507,14246.0
2016-04-15 12:35:00,33.47,33.47,33.46,33.47,20232.0,26.9426,26.9426,26.9346,26.9426,20232.0
2016-04-15 12:40:00,33.47,33.47,33.46,33.47,9768.0,26.9426,26.9426,26.9346,26.9426,9768.0
2016-04-15 12:45:00,33.47,33.49,33.47,33.48,16990.0,26.9426,26.9587,26.9426,26.9507,16990.0
2016-04-15 12:50:00,33.48,33.49,33.47,33.47,16476.0,26.9507,26.9587,26.9426,26.9426,16476.0
2016-04-15 12:55:00,33.48,33.49,33.47,33.49,22712.0,26.9507,26.9587,26.9426,26.9587,22712.0
2016-04-15 13:00:00,33.49,33.5,33.47,33.48,47880.0,26.9587,26.9668,26.9426,26.9507,47880.0
2016-04-15 13:05:00,33.48,33.48,33.47,33.47,11680.0,26.9507,26.9507,26.9426,26.9426,11680.0
2016-04-15 13:10:00,33.46,33.47,33.45,33.46,19216.0,26.9346,26.9426,26.9265,26.9346,19216.0
2016-04-15 13:15:00,33.47,33.47,33.46,33.46,14774.0,26.9426,26.9426,26.9346,26.9346,14774.0
2016-04-15 13:20:00,33.46,33.46,33.45,33.45,17888.0,26.9346,26.9346,26.9265,26.9265,17888.0
2016-04-15 13:25:00,33.45,33.45,33.43,33.44,43534.0,26.9265,26.9265,26.9104,26.9185,43534.0
2016-04-15 13:30:00,33.44,33.45,33.43,33.45,29252.0,26.9185,26.9265,26.9104,26.9265,29252.0
2016-04-15 13:35:00,33.45,33.45,33.4,33.4,40032.0,26.9265,26.9265,26.8863,26.8863,40032.0
2016-04-15 13:40:00,33.4,33.41,33.38,33.4,63660.0,26.8863,26.8943,26.8702,26.8863,63660.0
2016-04-15 13:45:00,33.4,33.43,33.4,33.4,26166.0,26.8863,26.9104,26.8863,26.8863,26166.0
2016-04-15 13:50:00,33.4,33.41,33.38,33.39,68120.0,26.8863,26.8943,26.8702,26.8782,68120.0
2016-04-15 13:55:00,33.39,33.41,33.39,33.4,24356.0,26.8782,26.8943,26.8782,26.8863,24356.0
2016-04-15 14:00:00,33.4,33.41,33.39,33.41,38046.0,26.8863,26.8943,26.8782,26.8943,38046.0
2016-04-15 14:05:00,33.41,33.41,33.37,33.38,71812.0,26.8943,26.8943,26.8621,26.8702,71812.0
2016-04-15 14:10:00,33.38,33.4,33.37,33.37,50292.0,26.8702,26.8863,26.8621,26.8621,50292.0
2016-04-15 14:15:00,33.38,33.38,33.37,33.37,28468.0,26.8702,26.8702,26.8621,26.8621,28468.0
2016-04-15 14:20:00,33.37,33.39,33.37,33.38,27600.0,26.8621,26.8782,26.8621,26.8702,27600.0
2016-04-15 14:25:00,33.38,33.42,33.38,33.42,18824.0,26.8702,26.9024,26.8702,26.9024,18824.0
2016-04-15 14:30:00,33.42,33.43,33.41,33.42,31612.0,26.9024,26.9104,26.8943,26.9024,31612.0
2016-04-15 14:35:00,33.42,33.42,33.4,33.42,21956.0,26.9024,26.9024,26.8863,26.9024,21956.0
2016-04-15 14:40:00,33.42,33.43,33.41,33.43,108670.0,26.9024,26.9104,26.8943,26.9104,108670.0
2016-04-15 14:45:00,33.43,33.45,33.43,33.45,26504.0,26.9104,26.9265,26.9104,26.9265,26504.0
2016-04-15 14:50:00,33.45,33.46,33.44,33.45,72088.0,26.9265,26.9346,26.9185,26.9265,72088.0
2016-04-15 14:55:00,33.45,33.48,33.44,33.48,19704.0,26.9265,26.9507,26.9185,26.9507,19704.0
2016-04-15 15:00:00,33.48,33.48,33.45,33.47,51712.0,26.9507,26.9507,26.9265,26.9426,51712.0
2016-04-15 15:05:00,33.46,33.47,33.45,33.45,19290.0,26.9346,26.9426,26.9265,26.9265,19290.0
2016-04-15 15:10:00,33.45,33.46,33.44,33.45,32480.0,26.9265,26.9346,26.9185,26.9265,32480.0
2016-04-15 15:15:00,33.45,33.46,33.44,33.44,28752.0,26.9265,26.9346,26.9185,26.9185,28752.0
2016-04-15 15:20:00,33.44,33.45,33.43,33.44,72312.0,26.9185,26.9265,26.9104,26.9185,72312.0
2016-04-15 15:25:00,33.45,33.46,33.45,33.46,40746.0,26.9265,26.9346,26.9265,26.9346,40746.0
2016-04-15 15:30:00,33.46,33.47,33.45,33.46,83584.0,26.9346,26.9426,26.9265,26.9346,83584.0
2016-04-15 15:35:00,33.46,33.47,33.45,33.45,45754.0,26.9346,26.9426,26.9265,26.9265,45754.0
2016-04-15 15:40:00,33.45,33.45,33.43,33.44,70188.0,26.9265,26.9265,26.9104,26.9185,70188.0
2016-04-15 15:45:00,33.44,33.44,33.38,33.4,160218.0,26.9185,26.9185,26.8702,26.8863,160218.0
2016-04-15 15:50:00,33.4,33.41,33.39,33.4,131808.0,26.8863,26.8943,26.8782,26.8863,131808.0
2016-04-15 15:55:00,33.4,33.46,33.4,33.44,279954.0,26.8863,26.9346,26.8863,26.9185,279954.0
2016-04-18 09:30:00,33.37,33.39,33.26,33.26,80770.0,26.8621,26.8782,26.7736,26.7736,80770.0
2016-04-18 09:35:00,33.26,33.29,33.21,33.22,51518.0,26.7736,26.7977,26.7333,26.7414,51518.0
2016-04-18 09:40:00,33.23,33.33,33.22,33.23,37248.0,26.7494,26.8299,26.7414,26.7494,37248.0
2016-04-18 09:45:00,33.23,33.34,33.21,33.34,53390.0,26.7494,26.838,26.7333,26.838,53390.0
2016-04-18 09:50:00,33.34,33.36,33.31,33.35,36194.0,26.838,26.8541,26.8138,26.846,36194.0
2016-04-18 09:55:00,33.35,33.4,33.33,33.35,33450.0,26.846,26.8863,26.8299,26.846,33450.0
2016-04-18 10:00:00,33.35,33.45,33.35,33.43,29296.0,26.846,26.9265,26.846,26.9104,29296.0
2016-04-18 10:05:00,33.43,33.49,33.39,33.39,36590.0,26.9104,26.9587,26.8782,26.8782,36590.0
2016-04-18 10:10:00,33.38,33.38,33.3,33.34,53570.0,26.8702,26.8702,26.8058,26.838,53570.0
2016-04-18 10:15:00,33.34,33.36,33.31,33.31,30988.0,26.838,26.8541,26.8138,26.8138,30988.0
2016-04-18 10:20:00,33.31,33.34,33.3,33.33,38332.0,26.8138,26.838,26.8058,26.8299,38332.0
2016-04-18 10:25:00,33.33,33.35,33.3,33.31,36754.0,26.8299,26.846,26.8058,26.8138,36754.0
2016-04-18 10:30:00,33.31,33.38,33.31,33.37,30602.0,26.8138,26.8702,26.8138,26.8621,30602.0
2016-04-18 10:35:00,33.37,33.38,33.35,33.35,34158.0,26.8621,26.8702,26.846,26.846,34158.0
2016-04-18 10:40:00,33.35,33.37,33.33,33.34,38540.0,26.846,26.8621,26.8299,26.838,38540.0
2016-04-18 10:45:00,33.33,33.34,33.31,33.34,20434.0,26.8299,26.838,26.8138,26.838,20434.0
2016-04-18 10:50:00,33.35,33.38,33.35,33.38,42404.0,26.846,26.8702,26.846,26.8702,42404.0
2016-04-18 10:55:00,33.38,33.43,33.38,33.38,27310.0,26.8702,26.9104,26.8702,26.8702,27310.0
2016-04-18 11:00:00,33.37,33.42,33.36,33.42,40666.0,26.8621,26.9024,26.8541,26.9024,40666.0
2016-04-18 11:05:00,33.42,33.46,33.42,33.46,26962.0,26.9024,26.9346,26.9024,26.9346,26962.0
2016-04-18 11:10:00,33.46,33.47,33.41,33.42,33584.0,26.9346,26.9426,26.8943,26.9024,33584.0
2016-04-18 11:15:00,33.42,33.44,33.42,33.44,19594.0,26.9024,26.9185,26.9024,26.9185,19594.0
2016-04-18 11:20:00,33.44,33.46,33.41,33.41,40694.0,26.9185,26.9346,26.8943,26.8943,40694.0
2016-04-18 11:25:00,33.41,33.41,33.35,33.38,27034.0,26.8943,26.8943,26.846,26.8702,27034.0
2016-04-18 11:30:00,33.38,33.41,33.38,33.4,47750.0,26.8702,26.8943,26.8702,26.8863,47750.0
2016-04-18 11:35:00,33.4,33.4,33.38,33.4,14514.0,26.8863,26.8863,26.8702,26.8863,14514.0
2016-04-18 11:40:00,33.4,33.44,33.4,33.44,26570.0,26.8863,26.9185,26.8863,26.9185,26570.0
2016-04-18 11:45:00,33.45,33.45,33.42,33.42,23804.0,26.9265,26.9265,26.9024,26.9024,23804.0
2016-04-18 11:50:00,33.43,33.44,33.42,33.44,23286.0,26.9104,26.9185,26.9024,26.9185,23286.0
2016-04-18 11:55:00,33.44,33.45,33.43,33.44,21126.0,26.9185,26.9265,26.9104,26.9185,21126.0
2016-04-18 12:00:00,33.44,33.47,33.43,33.46,39438.0,26.9185,26.9426,26.9104,26.9346,39438.0
2016-04-18 12:05:00,33.46,33.49,33.46,33.49,46682.0,26.9346,26.9587,26.9346,26.9587,46682.0
2016-04-18 12:10:00,33.49,33.52,33.49,33.49,78036.0,26.9587,26.9829,26.9587,26.9587,78036.0
2016-04-18 12:15:00,33.49,33.52,33.49,33.51,21560.0,26.9587,26.9829,26.9587,26.9748,21560.0
2016-04-18 12:20:00,33.51,33.53,33.51,33.51,20130.0,26.9748,26.9909,26.9748,26.9748,20130.0
2016-04-18 12:25:00,33.51,33.52,33.49,33.51,13762.0,26.9748,26.9829,26.9587,26.9748,13762.0
2016-04-18 12:30:00,33.51,33.54,33.5,33.53,41560.0,26.9748,26.999,26.9668,26.9909,41560.0
2016-04-18 12:35:00,33.53,33.55,33.52,33.53,24358.0,26.9909,27.007,26.9829,26.9909,24358.0
2016-04-18 12:40:00,33.53,33.55,33.52,33.52,25520.0,26.9909,27.007,26.9829,26.9829,25520.0
2016-04-18 12:45:00,33.53,33.55,33.51,33.51,26248.0,26.9909,27.007,26.9748,26.9748,26248.0
2016-04-18 12:50:00,33.51,33.52,33.5,33.52,15490.0,26.9748,26.9829,26.9668,26.9829,15490.0
2016-04-18 12:55:00,33.52,33.54,33.49,33.5,37412.0,26.9829,26.999,26.9587,26.9668,37412.0
2016-04-18 13:00:00,33.49,33.51,33.49,33.5,21526.0,26.9587,26.9748,26.9587,26.9668,21526.0
2016-04-18 13:05:00,33.5,33.53,33.49,33.53,48212.0,26.9668,26.9909,26.9587,26.9909,48212.0
2016-04-18 13:10:00,33.53,33.55,33.52,33.54,32044.0,26.9909,27.007,26.9829,26.999,32044.0
2016-04-18 13:15:00,33.54,33.54,33.52,33.52,49730.0,26.999,26.999,26.9829,26.9829,49730.0
2016-04-18 13:20:00,33.53,33.55,33.52,33.55,35222.0,26.9909,27.007,26.9829,27.007,35222.0
2016-04-18 13:25:00,33.55,33.56,33.54,33.56,25624.0,27.007,27.0151,26.999,27.0151,25624.0
2016-04-18 13:30:00,33.56,33.58,33.55,33.56,26000.0,27.0151,27.0312,27.007,27.0151,26000.0
2016-04-18 13:35:00,33.56,33.57,33.55,33.57,31936.0,27.0151,27.0231,27.007,27.0231,31936.0
2016-04-18 13:40:00,33.57,33.6,33.56,33.59,21868.0,27.0231,27.0473,27.0151,27.0392,21868.0
2016-04-18 13:45:00,33.6,33.6,33.59,33.59,23600.0,27.0473,27.0473,27.0392,27.0392,23600.0
2016-04-18 13:50:00,33.59,33.6,33.58,33.6,35322.0,27.0392,27.0473,27.0312,27.0473,35322.0
2016-04-18 13:55:00,33.6,33.61,33.59,33.59,40944.0,27.0473,27.0553,27.0392,27.0392,40944.0
2016-04-18 14:00:00,33.59,33.61,33.58,33.61,93834.0,27.0392,27.0553,27.0312,27.0553,93834.0
2016-04-18 14:05:00,33.61,33.63,33.61,33.63,18016.0,27.0553,27.0714,27.0553,27.0714,18016.0
2016-04-18 14:10:00,33.63,33.63,33.6,33.62,84612.0,27.0714,27.0714,27.0473,27.0634,84612.0
2016-04-18 14:15:00,33.62,33.64,33.62,33.63,30884.0,27.0634,27.0795,27.0634,27.0714,30884.0
2016-04-18 14:20:00,33.64,33.65,33.58,33.58,63558.0,27.0795,27.0875,27.0312,27.0312,63558.0
2016-04-18 14:25:00,33.58,33.6,33.53,33.53,57744.0,27.0312,27.0473,26.9909,26.9909,57744.0
2016-04-18 14:30:00,33.54,33.6,33.53,33.6,75662.0,26.999,27.0473,26.9909,27.0473,75662.0
2016-04-18 14:35:00,33.6,33.65,33.6,33.65,45132.0,27.0473,27.0875,27.0473,27.0875,45132.0
2016-04-18 14:40:00,33.65,33.65,33.63,33.63,38144.0,27.0875,27.0875,27.0714,27.0714,38144.0
2016-04-18 14:45:00,33.63,33.63,33.6,33.62,52202.0,27.0714,27.0714,27.0473,27.0634,52202.0
2016-04-18 14:50:00,33.62,33.63,33.59,33.59,84986.0,27.0634,27.0714,27.0392,27.0392,84986.0
2016-04-18 14:55:00,33.6,33.6,33.57,33.57,31414.0,27.0473,27.0473,27.0231,27.0231,31414.0
2016-04-18 15:00:00,33.57,33.59,33.57,33.58,35866.0,27.0231,27.0392,27.0231,27.0312,35866.0
2016-04-18 15:05:00,33.57,33.58,33.54,33.55,39654.0,27.0231,27.0312,26.999,27.007,39654.0
2016-04-18 15:10:00,33.55,33.56,33.52,33.53,72086.0,27.007,27.0151,26.9829,26.9909,72086.0
2016-04-18 15:15:00,33.53,33.56,33.53,33.56,44714.0,26.9909,27.0151,26.9909,27.0151,44714.0
2016-04-18 15:20:00,33.56,33.56,33.51,33.52,41472.0,27.0151,27.0151,26.9748,26.9829,41472.0
2016-04-18 15:25:00,33.52,33.54,33.51,33.52,53550.0,26.9829,26.999,26.9748,26.9829,53550.0
2016-04-18 15:30:00,33.52,33.55,33.52,33.55,63206.0,26.9829,27.007,26.9829,27.007,63206.0
2016-04-18 15:35:00,33.56,33.58,33.52,33.53,93934.0,27.0151,27.0312,26.9829,26.9909,93934.0
2016-04-18 15:40:00,33.54,33.58,33.54,33.57,60122.0,26.999,27.0312,26.999,27.0231,60122.0
2016-04-18 15:45:00,33.57,33.6,33.57,33.57,143324.0,27.0231,27.0473,27.0231,27.0231,143324.0
2016-04-18 15:50:00,33.57,33.59,33.56,33.58,85022.0,27.0231,27.0392,27.0151,27.0312,85022.0
2016-04-18 15:55:00,33.58,33.6,33.57,33.6,144662.0,27.0312,27.0473,27.0231,27.0473,144662.0
2016-04-19 09:30:00,33.63,33.69,33.59,33.67,125624.0,27.0714,27.1197,27.0392,27.1036,125624.0
2016-04-19 09:35:00,33.68,33.72,33.62,33.68,60016.0,27.1117,27.1439,27.0634,27.1117,60016.0
2016-04-19 09:40:00,33.67,33.7,33.6,33.7,77238.0,27.1036,27.1278,27.0473,27.1278,77238.0
2016-04-19 09:45:00,33.69,33.75,33.68,33.73,53212.0,27.1197,27.168,27.1117,27.1519,53212.0
2016-04-19 09:50:00,33.73,33.74,33.66,33.71,54280.0,27.1519,27.16,27.0956,27.1358,54280.0
2016-04-19 09:55:00,33.72,33.79,33.71,33.77,55808.0,27.1439,27.2002,27.1358,27.1841,55808.0
2016-04-19 10:00:00,33.77,33.77,33.69,33.69,34340.0,27.1841,27.1841,27.1197,27.1197,34340.0
2016-04-19 10:05:00,33.68,33.74,33.66,33.74,50946.0,27.1117,27.16,27.0956,27.16,50946.0
2016-04-19 10:10:00,33.74,33.79,33.74,33.77,111060.0,27.16,27.2002,27.16,27.1841,111060.0
2016-04-19 10:15:00,33.78,33.78,33.73,33.73,39438.0,27.1922,27.1922,27.1519,27.1519,39438.0
2016-04-19 10:20:00,33.74,33.77,33.72,33.72,32494.0,27.16,27.1841,27.1439,27.1439,32494.0
2016-04-19 10:25:00,33.72,33.74,33.68,33.7,86106.0,27.1439,27.16,27.1117,27.1278,86106.0
2016-04-19 10:30:00,33.69,33.73,33.69,33.72,29892.0,27.1197,27.1519,27.1197,27.1439,29892.0
2016-04-19 10:35:00,33.71,33.73,33.69,33.72,24728.0,27.1358,27.1519,27.1197,27.1439,24728.0
2016-04-19 10:40:00,33.72,33.72,33.67,33.7,29950.0,27.1439,27.1439,27.1036,27.1278,29950.0
2016-04-19 10:45:00,33.71,33.73,33.71,33.72,17384.0,27.1358,27.1519,27.1358,27.1439,17384.0
2016-04-19 10:50:00,33.71,33.75,33.69,33.75,29024.0,27.1358,27.168,27.1197,27.168,29024.0
2016-04-19 10:55:00,33.75,33.79,33.74,33.78,49764.0,27.168,27.2002,27.16,27.1922,49764.0
2016-04-19 11:00:00,33.78,33.79,33.76,33.77,33626.0,27.1922,27.2002,27.1761,27.1841,33626.0
2016-04-19 11:05:00,33.77,33.8,33.76,33.8,26238.0,27.1841,27.2083,27.1761,27.2083,26238.0
2016-04-19 11:10:00,33.79,33.81,33.76,33.77,39034.0,27.2002,27.2163,27.1761,27.1841,39034.0
2016-04-19 11:15:00,33.77,33.77,33.72,33.73,40784.0,27.1841,27.1841,27.1439,27.1519,40784.0
2016-04-19 11:20:00,33.73,33.76,33.72,33.76,32382.0,27.1519,27.1761,27.1439,27.1761,32382.0
2016-04-19 11:25:00,33.77,33.77,33.72,33.72,24198.0,27.1841,27.1841,27.1439,27.1439,24198.0
2016-04-19 11:30:00,33.72,33.76,33.72,33.75,25188.0,27.1439,27.1761,27.1439,27.168,25188.0
2016-04-19 11:35:00,33.76,33.78,33.74,33.78,45744.0,27.1761,27.1922,27.16,27.1922,45744.0
2016-04-19 11:40:00,33.78,33.8,33.77,33.79,18996.0,27.1922,27.2083,27.1841,27.2002,18996.0
2016-04-19 11:45:00,33.8,33.81,33.79,33.8,17314.0,27.2083,27.2163,27.2002,27.2083,17314.0
2016-04-19 11:50:00,33.8,33.8,33.7,33.71,36682.0,27.2083,27.2083,27.1278,27.1358,36682.0
2016-04-19 11:55:00,33.71,33.74,33.69,33.7,23786.0,27.1358,27.16,27.1197,27.1278,23786.0
2016-04-19 12:00:00,33.7,33.72,33.68,33.7,24548.0,27.1278,27.1439,27.1117,27.1278,24548.0
2016-04-19 12:05:00,33.7,33.73,33.69,33.69,14136.0,27.1278,27.1519,27.1197,27.1197,14136.0
2016-04-19 12:10:00,33.69,33.7,33.67,33.68,61996.0,27.1197,27.1278,27.1036,27.1117,61996.0
2016-04-19 12:15:00,33.68,33.71,33.65,33.66,24212.0,27.1117,27.1358,27.0875,27.0956,24212.0
2016-04-19 12:20:00,33.66,33.7,33.66,33.7,35068.0,27.0956,27.1278,27.0956,27.1278,35068.0
2016-04-19 12:25:00,33.7,33.74,33.69,33.73,19056.0,27.1278,27.16,27.1197,27.1519,19056.0
2016-04-19 12:30:00,33.74,33.74,33.69,33.7,16114.0,27.16,27.16,27.1197,27.1278,16114.0
2016-04-19 12:35:00,33.7,33.71,33.66,33.67,20146.0,27.1278,27.1358,27.0956,27.1036,20146.0
2016-04-19 12:40:00,33.67,33.68,33.67,33.68,10932.0,27.1036,27.1117,27.1036,27.1117,10932.0
2016-04-19 12:45:00,33.68,33.68,33.66,33.66,15232.0,27.1117,27.1117,27.0956,27.0956,15232.0
2016-04-19 12:50:00,33.66,33.68,33.63,33.68,29514.0,27.0956,27.1117,27.0714,27.1117,29514.0
2016-04-19 12:55:00,33.68,33.69,33.67,33.68,57000.0,27.1117,27.1197,27.1036,27.1117,57000.0
2016-04-19 13:00:00,33.68,33.72,33.68,33.72,53250.0,27.1117,27.1439,27.1117,27.1439,53250.0
2016-04-19 13:05:00,33.71,33.73,33.71,33.73,44836.0,27.1358,27.1519,27.1358,27.1519,44836.0
2016-04-19 13:10:00,33.73,33.73,33.69,33.72,19140.0,27.1519,27.1519,27.1197,27.1439,19140.0
2016-04-19 13:15:00,33.72,33.74,33.72,33.74,25312.0,27.1439,27.16,27.1439,27.16,25312.0
2016-04-19 13:20:00,33.74,33.76,33.74,33.76,27356.0,27.16,27.1761,27.16,27.1761,27356.0
2016-04-19 13:25:00,33.75,33.77,33.75,33.76,34964.0,27.168,27.1841,27.168,27.1761,34964.0
2016-04-19 13:30:00,33.75,33.79,33.75,33.79,52092.0,27.168,27.2002,27.168,27.2002,52092.0
2016-04-19 13:35:00,33.78,33.78,33.76,33.77,17270.0,27.1922,27.1922,27.1761,27.1841,17270.0
2016-04-19 13:40:00,33.77,33.77,33.75,33.76,28030.0,27.1841,27.1841,27.168,27.1761,28030.0
2016-04-19 13:45:00,33.76,33.81,33.76,33.81,21608.0,27.1761,27.2163,27.1761,27.2163,21608.0
2016-04-19 13:50:00,33.81,33.81,33.77,33.78,72282.0,27.2163,27.2163,27.1841,27.1922,72282.0
2016-04-19 13:55:00,33.79,33.79,33.77,33.77,16866.0,27.2002,27.2002,27.1841,27.1841,16866.0
2016-04-19 14:00:00,33.77,33.8,33.76,33.79,45904.0,27.1841,27.2083,27.1761,27.2002,45904.0
2016-04-19 14:05:00,33.8,33.8,33.75,33.77,35394.0,27.2083,27.2083,27.168,27.1841,35394.0
2016-04-19 14:10:00,33.77,33.77,33.76,33.76,22510.0,27.1841,27.1841,27.1761,27.1761,22510.0
2016-04-19 14:15:00,33.76,33.78,33.76,33.77,19040.0,27.1761,27.1922,27.1761,27.1841,19040.0
2016-04-19 14:20:00,33.76,33.77,33.75,33.77,20326.0,27.1761,27.1841,27.168,27.1841,20326.0
2016-04-19 14:25:00,33.77,33.8,33.77,33.79,30308.0,27.1841,27.2083,27.1841,27.2002,30308.0
2016-04-19 14:30:00,33.77,33.77,33.75,33.75,26606.0,27.1841,27.1841,27.168,27.168,26606.0
2016-04-19 14:35:00,33.76,33.78,33.76,33.76,20702.0,27.1761,27.1922,27.1761,27.1761,20702.0
2016-04-19 14:40:00,33.76,33.76,33.74,33.75,48396.0,27.1761,27.1761,27.16,27.168,48396.0
2016-04-19 14:45:00,33.75,33.76,33.74,33.76,41404.0,27.168,27.1761,27.16,27.1761,41404.0
2016-04-19 14:50:00,33.75,33.76,33.73,33.75,717238.0,27.168,27.1761,27.1519,27.168,717238.0
2016-04-19 14:55:00,33.75,33.75,33.69,33.69,55772.0,27.168,27.168,27.1197,27.1197,55772.0
2016-04-19 15:00:00,33.69,33.71,33.69,33.69,43450.0,27.1197,27.1358,27.1197,27.1197,43450.0
2016-04-19 15:05:00,33.69,33.78,33.69,33.77,85472.0,27.1197,27.1922,27.1197,27.1841,85472.0
2016-04-19 15:10:00,33.77,33.81,33.77,33.8,107844.0,27.1841,27.2163,27.1841,27.2083,107844.0
2016-04-19 15:15:00,33.8,33.82,33.77,33.77,53986.0,27.2083,27.2244,27.1841,27.1841,53986.0
2016-04-19 15:20:00,33.77,33.79,33.75,33.79,73698.0,27.1841,27.2002,27.168,27.2002,73698.0
2016-04-19 15:25:00,33.79,33.81,33.78,33.79,51554.0,27.2002,27.2163,27.1922,27.2002,51554.0
2016-04-19 15:30:00,33.79,33.81,33.77,33.77,98696.0,27.2002,27.2163,27.1841,27.1841,98696.0
2016-04-19 15:35:00,33.77,33.78,33.76,33.77,56270.0,27.1841,27.1922,27.1761,27.1841,56270.0
2016-04-19 15:40:00,33.78,33.78,33.74,33.75,119274.0,27.1922,27.1922,27.16,27.168,119274.0
2016-04-19 15:45:00,33.75,33.76,33.74,33.76,98450.0,27.168,27.1761,27.16,27.1761,98450.0
2016-04-19 15:50:00,33.76,33.78,33.76,33.76,355100.0,27.1761,27.1922,27.1761,27.1761,355100.0
2016-04-19 15:55:00,33.76,33.78,33.76,33.77,401190.0,27.1761,27.1922,27.1761,27.1841,401190.0
2016-04-20 09:30:00,33.88,33.9,33.83,33.86,149818.0,27.2727,27.2888,27.2324,27.2566,149818.0
2016-04-20 09:35:00,33.85,33.91,33.82,33.85,139676.0,27.2485,27.2968,27.2244,27.2485,139676.0
2016-04-20 09:40:00,33.84,33.97,33.83,33.93,207326.0,27.2405,27.3451,27.2324,27.3129,207326.0
2016-04-20 09:45:00,33.93,33.99,33.92,33.98,78716.0,27.3129,27.3612,27.3049,27.3532,78716.0
2016-04-20 09:50:00,33.98,33.99,33.93,33.93,154798.0,27.3532,27.3612,27.3129,27.3129,154798.0
2016-04-20 09:55:00,33.93,33.95,33.92,33.93,47978.0,27.3129,27.329,27.3049,27.3129,47978.0
2016-04-20 10:00:00,33.93,33.93,33.88,33.91,41124.0,27.3129,27.3129,27.2727,27.2968,41124.0
2016-04-20 10:05:00,33.92,33.93,33.88,33.92,44608.0,27.3049,27.3129,27.2727,27.3049,44608.0
2016-04-20 10:10:00,33.92,33.95,33.9,33.94,33106.0,27.3049,27.329,27.2888,27.321,33106.0
2016-04-20 10:15:00,33.94,33.95,33.91,33.92,44804.0,27.321,27.329,27.2968,27.3049,44804.0
2016-04-20 10:20:00,33.92,33.97,33.92,33.96,92390.0,27.3049,27.3451,27.3049,27.3371,92390.0
2016-04-20 10:25:00,33.96,33.99,33.95,33.99,48512.0,27.3371,27.3612,27.329,27.3612,48512.0
2016-04-20 10:30:00,33.99,34.04,33.99,34.04,57780.0,27.3612,27.4015,27.3612,27.4015,57780.0
2016-04-20 10:35:00,34.04,34.04,33.93,33.93,63310.0,27.4015,27.4015,27.3129,27.3129,63310.0
2016-04-20 10:40:00,33.92,33.93,33.89,33.9,41682.0,27.3049,27.3129,27.2807,27.2888,41682.0
2016-04-20 10:45:00,33.9,33.96,33.9,33.96,16570.0,27.2888,27.3371,27.2888,27.3371,16570.0
2016-04-20 10:50:00,33.96,34.01,33.96,34.01,32926.0,27.3371,27.3773,27.3371,27.3773,32926.0
2016-04-20 10:55:00,34.02,34.06,34.02,34.03,33420.0,27.3854,27.4176,27.3854,27.3934,33420.0
2016-04-20 11:00:00,34.03,34.03,33.97,33.97,162128.0,27.3934,27.3934,27.3451,27.3451,162128.0
2016-04-20 11:05:00,33.96,33.99,33.94,33.95,61322.0,27.3371,27.3612,27.321,27.329,61322.0
2016-04-20 11:10:00,33.95,33.97,33.93,33.94,77648.0,27.329,27.3451,27.3129,27.321,77648.0
2016-04-20 11:15:00,33.94,33.96,33.94,33.94,22836.0,27.321,27.3371,27.321,27.321,22836.0
2016-04-20 11:20:00,33.95,33.96,33.91,33.92,52750.0,27.329,27.3371,27.2968,27.3049,52750.0
2016-04-20 11:25:00,33.92,33.96,33.92,33.93,43424.0,27.3049,27.3371,27.3049,27.3129,43424.0
2016-04-20 11:30:00,33.94,33.94,33.9,33.9,92456.0,27.321,27.321,27.2888,27.2888,92456.0
2016-04-20 11:35:00,33.91,33.93,33.89,33.92,57858.0,27.2968,27.3129,27.2807,27.3049,57858.0
2016-04-20 11:40:00,33.91,33.92,33.88,33.88,45112.0,27.2968,27.3049,27.2727,27.2727,45112.0
2016-04-20 11:45:00,33.89,33.91,33.87,33.9,94232.0,27.2807,27.2968,27.2646,27.2888,94232.0
2016-04-20 11:50:00,33.9,33.91,33.85,33.85,66004.0,27.2888,27.2968,27.2485,27.2485,66004.0
2016-04-20 11:55:00,33.85,33.88,33.84,33.85,35146.0,27.2485,27.2727,27.2405,27.2485,35146.0
2016-04-20 12:00:00,33.85,33.86,33.85,33.85,52280.0,27.2485,27.2566,27.2485,27.2485,52280.0
2016-04-20 12:05:00,33.85,33.86,33.83,33.86,50644.0,27.2485,27.2566,27.2324,27.2566,50644.0
2016-04-20 12:10:00,33.87,33.9,33.87,33.89,18000.0,27.2646,27.2888,27.2646,27.2807,18000.0
2016-04-20 12:15:00,33.89,33.89,33.82,33.82,71730.0,27.2807,27.2807,27.2244,27.2244,71730.0
2016-04-20 12:20:00,33.83,33.87,33.82,33.85,83880.0,27.2324,27.2646,27.2244,27.2485,83880.0
2016-04-20 12:25:00,33.85,33.85,33.83,33.84,18780.0,27.2485,27.2485,27.2324,27.2405,18780.0
2016-04-20 12:30:00,33.84,33.85,33.83,33.84,22992.0,27.2405,27.2485,27.2324,27.2405,22992.0
2016-04-20 12:35:00,33.84,33.85,33.84,33.84,35836.0,27.2405,27.2485,27.2405,27.2405,35836.0
2016-04-20 12:40:00,33.84,33.9,33.84,33.9,13896.0,27.2405,27.2888,27.2405,27.2888,13896.0
2016-04-20 12:45:00,33.9,33.93,33.88,33.93,16044.0,27.2888,27.3129,27.2727,27.3129,16044.0
2016-04-20 12:50:00,33.94,33.97,33.93,33.95,22922.0,27.321,27.3451,27.3129,27.329,22922.0
2016-04-20 12:55:00,33.96,33.96,33.95,33.96,11564.0,27.3371,27.3371,27.329,27.3371,11564.0
2016-04-20 13:00:00,33.96,33.97,33.92,33.92,30292.0,27.3371,27.3451,27.3049,27.3049,30292.0
2016-04-20 13:05:00,33.92,33.94,33.87,33.9,76072.0,27.3049,27.321,27.2646,27.2888,76072.0
2016-04-20 13:10:00,33.9,33.91,33.89,33.9,22590.0,27.2888,27.2968,27.2807,27.2888,22590.0
2016-04-20 13:15:00,33.9,33.91,33.9,33.9,29946.0,27.2888,27.2968,27.2888,27.2888,29946.0
2016-04-20 13:20:00,33.9,33.91,33.88,33.89,55742.0,27.2888,27.2968,27.2727,27.2807,55742.0
2016-04-20 13:25:00,33.9,33.9,33.88,33.9,18460.0,27.2888,27.2888,27.2727,27.2888,18460.0
2016-04-20 13:30:00,33.9,33.93,33.9,33.93,40348.0,27.2888,27.3129,27.2888,27.3129,40348.0
2016-04-20 13:35:00,33.93,33.93,33.92,33.92,165396.0,27.3129,27.3129,27.3049,27.3049,165396.0
2016-04-20 13:40:00,33.93,33.94,33.92,33.93,26164.0,27.3129,27.321,27.3049,27.3129,26164.0
2016-04-20 13:45:00,33.93,33.94,33.92,33.94,32200.0,27.3129,27.321,27.3049,27.321,32200.0
2016-04-20 13:50:00,33.94,33.94,33.93,33.94,28144.0,27.321,27.321,27.3129,27.321,28144.0
2016-04-20 13:55:00,33.94,33.94,33.93,33.93,56294.0,27.321,27.321,27.3129,27.3129,56294.0
2016-04-20 14:00:00,33.93,33.93,33.9,33.93,63380.0,27.3129,27.3129,27.2888,27.3129,63380.0
2016-04-20 14:05:00,33.93,33.94,33.92,33.94,30622.0,27.3129,27.321,27.3049,27.321,30622.0
2016-04-20 14:10:00,33.94,33.95,33.94,33.95,42886.0,27.321,27.329,27.321,27.329,42886.0
2016-04-20 14:15:00,33.95,33.95,33.94,33.95,50962.0,27.329,27.329,27.321,27.329,50962.0
2016-04-20 14:20:00,33.95,33.97,33.95,33.97,66726.0,27.329,27.3451,27.329,27.3451,66726.0
2016-04-20 14:25:00,33.97,33.98,33.96,33.98,61316.0,27.3451,27.3532,27.3371,27.3532,61316.0
2016-04-20 14:30:00,33.98,33.99,33.97,33.98,66284.0,27.3532,27.3612,27.3451,27.3532,66284.0
2016-04-20 14:35:00,33.98,34.02,33.97,34.02,80486.0,27.3532,27.3854,27.3451,27.3854,80486.0
2016-04-20 14:40:00,34.02,34.07,34.02,34.07,47036.0,27.3854,27.4256,27.3854,27.4256,47036.0
2016-04-20 14:45:00,34.07,34.09,34.06,34.08,24242.0,27.4256,27.4417,27.4176,27.4337,24242.0
2016-04-20 14:50:00,34.09,34.13,34.08,34.13,52164.0,27.4417,27.4739,27.4337,27.4739,52164.0
2016-04-20 14:55:00,34.12,34.14,34.11,34.13,21820.0,27.4659,27.482,27.4578,27.4739,21820.0
2016-04-20 15:00:00,34.13,34.16,34.12,34.13,109128.0,27.4739,27.4981,27.4659,27.4739,109128.0
2016-04-20 15:05:00,34.13,34.13,34.1,34.11,40432.0,27.4739,27.4739,27.4498,27.4578,40432.0
2016-04-20 15:10:00,34.11,34.12,34.1,34.1,61744.0,27.4578,27.4659,27.4498,27.4498,61744.0
2016-04-20 15:15:00,34.1,34.12,34.08,34.12,34238.0,27.4498,27.4659,27.4337,27.4659,34238.0
2016-04-20 15:20:00,34.12,34.13,34.1,34.1,39970.0,27.4659,27.4739,27.4498,27.4498,39970.0
2016-04-20 15:25:00,34.1,34.13,34.1,34.1,87232.0,27.4498,27.4739,27.4498,27.4498,87232.0
2016-04-20 15:30:00,34.1,34.1,34.04,34.04,50574.0,27.4498,27.4498,27.4015,27.4015,50574.0
2016-04-20 15:35:00,34.04,34.05,34.01,34.02,88586.0,27.4015,27.4095,27.3773,27.3854,88586.0
2016-04-20 15:40:00,34.02,34.02,34.01,34.02,36226.0,27.3854,27.3854,27.3773,27.3854,36226.0
2016-04-20 15:45:00,34.02,34.04,34.01,34.02,135660.0,27.3854,27.4015,27.3773,27.3854,135660.0
2016-04-20 15:50:00,34.02,34.02,34.01,34.01,114232.0,27.3854,27.3854,27.3773,27.3773,114232.0
2016-04-20 15:55:00,34.01,34.04,33.99,34.02,223802.0,27.3773,27.4015,27.3612,27.3854,223802.0
2016-04-21 09:30:00,33.72,33.95,33.72,33.91,198338.0,27.1439,27.329,27.1439,27.2968,198338.0
2016-04-21 09:35:00,33.92,33.94,33.79,33.83,80860.0,27.3049,27.321,27.2002,27.2324,80860.0
2016-04-21 09:40:00,33.84,33.85,33.73,33.81,18060.0,27.2405,27.2485,27.1519,27.2163,18060.0
2016-04-21 09:45:00,33.83,33.88,33.78,33.86,29596.0,27.2324,27.2727,27.1922,27.2566,29596.0
2016-04-21 09:50:00,33.87,33.9,33.83,33.9,27834.0,27.2646,27.2888,27.2324,27.2888,27834.0
2016-04-21 09:55:00,33.9,33.93,33.86,33.92,49094.0,27.2888,27.3129,27.2566,27.3049,49094.0
2016-04-21 10:00:00,33.92,33.94,33.85,33.86,289274.0,27.3049,27.321,27.2485,27.2566,289274.0
2016-04-21 10:05:00,33.85,33.92,33.83,33.92,25054.0,27.2485,27.3049,27.2324,27.3049,25054.0
2016-04-21 10:10:00,33.92,34.02,33.91,33.99,25220.0,27.3049,27.3854,27.2968,27.3612,25220.0
2016-04-21 10:15:00,33.98,34.02,33.93,34.02,54440.0,27.3532,27.3854,27.3129,27.3854,54440.0
2016-04-21 10:20:00,34.02,34.02,33.94,34.0,28998.0,27.3854,27.3854,27.321,27.3693,28998.0
2016-04-21 10:25:00,34.0,34.04,33.94,33.95,37454.0,27.3693,27.4015,27.321,27.329,37454.0
2016-04-21 10:30:00,33.95,33.98,33.94,33.98,27144.0,27.329,27.3532,27.321,27.3532,27144.0
2016-04-21 10:35:00,33.99,34.01,33.98,33.98,27178.0,27.3612,27.3773,27.3532,27.3532,27178.0
2016-04-21 10:40:00,33.98,33.99,33.95,33.96,22342.0,27.3532,27.3612,27.329,27.3371,22342.0
2016-04-21 10:45:00,33.95,33.98,33.93,33.97,14666.0,27.329,27.3532,27.3129,27.3451,14666.0
2016-04-21 10:50:00,33.97,34.01,33.97,33.98,16510.0,27.3451,27.3773,27.3451,27.3532,16510.0
2016-04-21 10:55:00,33.98,33.99,33.98,33.98,16900.0,27.3532,27.3612,27.3532,27.3532,16900.0
2016-04-21 11:00:00,33.99,34.01,33.97,33.98,21872.0,27.3612,27.3773,27.3451,27.3532,21872.0
2016-04-21 11:05:00,33.98,33.98,33.95,33.96,14424.0,27.3532,27.3532,27.329,27.3371,14424.0
2016-04-21 11:10:00,33.95,33.96,33.94,33.94,14864.0,27.329,27.3371,27.321,27.321,14864.0
2016-04-21 11:15:00,33.94,33.95,33.89,33.93,26050.0,27.321,27.329,27.2807,27.3129,26050.0
2016-04-21 11:20:00,33.94,33.95,33.9,33.91,23238.0,27.321,27.329,27.2888,27.2968,23238.0
2016-04-21 11:25:00,33.92,33.93,33.88,33.91,39598.0,27.3049,27.3129,27.2727,27.2968,39598.0
2016-04-21 11:30:00,33.91,33.91,33.87,33.89,25294.0,27.2968,27.2968,27.2646,27.2807,25294.0
2016-04-21 11:35:00,33.89,33.92,33.88,33.91,25456.0,27.2807,27.3049,27.2727,27.2968,25456.0
2016-04-21 11:40:00,33.91,33.94,33.9,33.94,24536.0,27.2968,27.321,27.2888,27.321,24536.0
2016-04-21 11:45:00,33.94,33.94,33.92,33.92,19088.0,27.321,27.321,27.3049,27.3049,19088.0
2016-04-21 11:50:00,33.92,33.93,33.91,33.92,39492.0,27.3049,27.3129,27.2968,27.3049,39492.0
2016-04-21 11:55:00,33.92,33.92,33.9,33.91,16504.0,27.3049,27.3049,27.2888,27.2968,16504.0
2016-04-21 12:00:00,33.91,33.91,33.88,33.88,21890.0,27.2968,27.2968,27.2727,27.2727,21890.0
2016-04-21 12:05:00,33.89,33.9,33.88,33.9,25778.0,27.2807,27.2888,27.2727,27.2888,25778.0
2016-04-21 12:10:00,33.9,33.91,33.88,33.88,74880.0,27.2888,27.2968,27.2727,27.2727,74880.0
2016-04-21 12:15:00,33.88,33.91,33.87,33.9,20552.0,27.2727,27.2968,27.2646,27.2888,20552.0
2016-04-21 12:20:00,33.9,33.9,33.88,33.88,7800.0,27.2888,27.2888,27.2727,27.2727,7800.0
2016-04-21 12:25:00,33.89,33.93,33.89,33.92,13332.0,27.2807,27.3129,27.2807,27.3049,13332.0
2016-04-21 12:30:00,33.91,33.93,33.91,33.93,15888.0,27.2968,27.3129,27.2968,27.3129,15888.0
2016-04-21 12:35:00,33.93,33.94,33.9,33.91,32290.0,27.3129,27.321,27.2888,27.2968,32290.0
2016-04-21 12:40:00,33.91,33.96,33.9,33.95,91436.0,27.2968,27.3371,27.2888,27.329,91436.0
2016-04-21 12:45:00,33.95,33.95,33.91,33.91,13504.0,27.329,27.329,27.2968,27.2968,13504.0
2016-04-21 12:50:00,33.91,33.93,33.88,33.91,17666.0,27.2968,27.3129,27.2727,27.2968,17666.0
2016-04-21 12:55:00,33.91,33.93,33.9,33.91,15420.0,27.2968,27.3129,27.2888,27.2968,15420.0
2016-04-21 13:00:00,33.91,33.93,33.88,33.88,19588.0,27.2968,27.3129,27.2727,27.2727,19588.0
2016-04-21 13:05:00,33.88,33.9,33.88,33.88,14654.0,27.2727,27.2888,27.2727,27.2727,14654.0
2016-04-21 13:10:00,33.89,33.91,33.88,33.9,13974.0,27.2807,27.2968,27.2727,27.2888,13974.0
2016-04-21 13:15:00,33.9,33.91,33.88,33.9,18036.0,27.2888,27.2968,27.2727,27.2888,18036.0
2016-04-21 13:20:00,33.9,33.92,33.9,33.91,22746.0,27.2888,27.3049,27.2888,27.2968,22746.0
2016-04-21 13:25:00,33.91,33.92,33.9,33.9,9130.0,27.2968,27.3049,27.2888,27.2888,9130.0
2016-04-21 13:30:00,33.9,33.9,33.86,33.87,23624.0,27.2888,27.2888,27.2566,27.2646,23624.0
2016-04-21 13:35:00,33.86,33.88,33.85,33.87,14670.0,27.2566,27.2727,27.2485,27.2646,14670.0
2016-04-21 13:40:00,33.86,33.88,33.85,33.87,22500.0,27.2566,27.2727,27.2485,27.2646,22500.0
2016-04-21 13:45:00,33.87,33.88,33.87,33.88,13676.0,27.2646,27.2727,27.2646,27.2727,13676.0
2016-04-21 13:50:00,33.88,33.88,33.85,33.86,8538.0,27.2727,27.2727,27.2485,27.2566,8538.0
2016-04-21 13:55:00,33.86,33.87,33.85,33.87,14830.0,27.2566,27.2646,27.2485,27.2646,14830.0
2016-04-21 14:00:00,33.87,33.88,33.85,33.88,39648.0,27.2646,27.2727,27.2485,27.2727,39648.0
2016-04-21 14:05:00,33.87,33.9,33.86,33.88,21614.0,27.2646,27.2888,27.2566,27.2727,21614.0
2016-04-21 14:10:00,33.88,33.91,33.87,33.87,46062.0,27.2727,27.2968,27.2646,27.2646,46062.0
2016-04-21 14:15:00,33.87,33.88,33.82,33.82,48490.0,27.2646,27.2727,27.2244,27.2244,48490.0
2016-04-21 14:20:00,33.82,33.82,33.81,33.82,31570.0,27.2244,27.2244,27.2163,27.2244,31570.0
2016-04-21 14:25:00,33.82,33.83,33.8,33.81,20936.0,27.2244,27.2324,27.2083,27.2163,20936.0
2016-04-21 14:30:00,33.81,33.81,33.77,33.78,16144.0,27.2163,27.2163,27.1841,27.1922,16144.0
2016-04-21 14:35:00,33.78,33.79,33.76,33.76,33404.0,27.1922,27.2002,27.1761,27.1761,33404.0
2016-04-21 14:40:00,33.77,33.79,33.76,33.79,20106.0,27.1841,27.2002,27.1761,27.2002,20106.0
2016-04-21 14:45:00,33.79,33.8,33.77,33.79,32882.0,27.2002,27.2083,27.1841,27.2002,32882.0
2016-04-21 14:50:00,33.79,33.8,33.79,33.8,24940.0,27.2002,27.2083,27.2002,27.2083,24940.0
2016-04-21 14:55:00,33.8,33.8,33.78,33.79,32616.0,27.2083,27.2083,27.1922,27.2002,32616.0
2016-04-21 15:00:00,33.79,33.83,33.79,33.8,44954.0,27.2002,27.2324,27.2002,27.2083,44954.0
2016-04-21 15:05:00,33.8,33.81,33.78,33.79,63702.0,27.2083,27.2163,27.1922,27.2002,63702.0
2016-04-21 15:10:00,33.79,33.8,33.77,33.78,21468.0,27.2002,27.2083,27.1841,27.1922,21468.0
2016-04-21 15:15:00,33.79,33.79,33.76,33.76,43650.0,27.2002,27.2002,27.1761,27.1761,43650.0
2016-04-21 15:20:00,33.76,33.76,33.74,33.74,37886.0,27.1761,27.1761,27.16,27.16,37886.0
2016-04-21 15:25:00,33.74,33.76,33.73,33.73,76880.0,27.16,27.1761,27.1519,27.1519,76880.0
2016-04-21 15:30:00,33.72,33.74,33.72,33.74,40218.0,27.1439,27.16,27.1439,27.16,40218.0
2016-04-21 15:35:00,33.74,33.76,33.73,33.74,34164.0,27.16,27.1761,27.1519,27.16,34164.0
2016-04-21 15:40:00,33.74,33.76,33.74,33.75,78956.0,27.16,27.1761,27.16,27.168,78956.0
2016-04-21 15:45:00,33.74,33.76,33.73,33.76,111814.0,27.16,27.1761,27.1519,27.1761,111814.0
2016-04-21 15:50:00,33.75,33.75,33.71,33.71,81838.0,27.168,27.168,27.1358,27.1358,81838.0
2016-04-21 15:55:00,33.71,33.72,33.67,33.7,326188.0,27.1358,27.1439,27.1036,27.1278,326188.0
2016-04-22 09:30:00,33.76,33.91,33.72,33.9,93098.0,27.1761,27.2968,27.1439,27.2888,93098.0
2016-04-22 09:35:00,33.91,33.93,33.85,33.89,45920.0,27.2968,27.3129,27.2485,27.2807,45920.0
2016-04-22 09:40:00,33.88,33.98,33.88,33.96,36970.0,27.2727,27.3532,27.2727,27.3371,36970.0
2016-04-22 09:45:00,33.95,33.98,33.94,33.97,53084.0,27.329,27.3532,27.321,27.3451,53084.0
2016-04-22 09:50:00,33.97,34.0,33.95,33.98,41230.0,27.3451,27.3693,27.329,27.3532,41230.0
2016-04-22 09:55:00,33.98,34.04,33.98,34.02,40474.0,27.3532,27.4015,27.3532,27.3854,40474.0
2016-04-22 10:00:00,34.04,34.05,34.01,34.03,36458.0,27.4015,27.4095,27.3773,27.3934,36458.0
2016-04-22 10:05:00,34.04,34.06,34.02,34.03,28170.0,27.4015,27.4176,27.3854,27.3934,28170.0
2016-04-22 10:10:00,34.02,34.08,34.02,34.06,40602.0,27.3854,27.4337,27.3854,27.4176,40602.0
2016-04-22 10:15:00,34.06,34.07,34.01,34.01,35530.0,27.4176,27.4256,27.3773,27.3773,35530.0
2016-04-22 10:20:00,34.01,34.01,33.98,33.98,21286.0,27.3773,27.3773,27.3532,27.3532,21286.0
2016-04-22 10:25:00,33.99,34.01,33.97,34.01,31324.0,27.3612,27.3773,27.3451,27.3773,31324.0
2016-04-22 10:30:00,34.01,34.02,33.99,33.99,26788.0,27.3773,27.3854,27.3612,27.3612,26788.0
2016-04-22 10:35:00,33.99,34.02,33.91,33.92,37960.0,27.3612,27.3854,27.2968,27.3049,37960.0
2016-04-22 10:40:00,33.92,33.92,33.85,33.87,49662.0,27.3049,27.3049,27.2485,27.2646,49662.0
2016-04-22 10:45:00,33.87,33.88,33.84,33.87,22816.0,27.2646,27.2727,27.2405,27.2646,22816.0
2016-04-22 10:50:00,33.87,33.91,33.87,33.9,35524.0,27.2646,27.2968,27.2646,27.2888,35524.0
2016-04-22 10:55:00,33.9,33.91,33.82,33.83,73532.0,27.2888,27.2968,27.2244,27.2324,73532.0
2016-04-22 11:00:00,33.84,33.94,33.84,33.91,29334.0,27.2405,27.321,27.2405,27.2968,29334.0
2016-04-22 11:05:00,33.91,33.95,33.9,33.95,39678.0,27.2968,27.329,27.2888,27.329,39678.0
2016-04-22 11:10:00,33.94,33.97,33.92,33.96,29814.0,27.321,27.3451,27.3049,27.3371,29814.0
2016-04-22 11:15:00,33.95,33.96,33.93,33.94,18602.0,27.329,27.3371,27.3129,27.321,18602.0
2016-04-22 11:20:00,33.95,34.01,33.95,33.98,34496.0,27.329,27.3773,27.329,27.3532,34496.0
2016-04-22 11:25:00,33.98,34.01,33.96,34.01,21718.0,27.3532,27.3773,27.3371,27.3773,21718.0
2016-04-22 11:30:00,34.01,34.03,33.99,34.02,44754.0,27.3773,27.3934,27.3612,27.3854,44754.0
2016-04-22 11:35:00,34.02,34.06,34.01,34.03,22818.0,27.3854,27.4176,27.3773,27.3934,22818.0
2016-04-22 11:40:00,34.03,34.07,34.02,34.04,25864.0,27.3934,27.4256,27.3854,27.4015,25864.0
2016-04-22 11:45:00,34.03,34.04,33.99,33.99,30088.0,27.3934,27.4015,27.3612,27.3612,30088.0
2016-04-22 11:50:00,33.99,34.0,33.96,33.97,20822.0,27.3612,27.3693,27.3371,27.3451,20822.0
2016-04-22 11:55:00,33.96,33.99,33.96,33.99,18612.0,27.3371,27.3612,27.3371,27.3612,18612.0
2016-04-22 12:00:00,33.99,34.01,33.99,33.99,29262.0,27.3612,27.3773,27.3612,27.3612,29262.0
2016-04-22 12:05:00,33.98,34.02,33.98,34.02,51412.0,27.3532,27.3854,27.3532,27.3854,51412.0
2016-04-22 12:10:00,34.02,34.04,34.01,34.02,100232.0,27.3854,27.4015,27.3773,27.3854,100232.0
2016-04-22 12:15:00,34.02,34.04,34.01,34.01,25630.0,27.3854,27.4015,27.3773,27.3773,25630.0
2016-04-22 12:20:00,34.02,34.02,33.96,33.96,52708.0,27.3854,27.3854,27.3371,27.3371,52708.0
2016-04-22 12:25:00,33.97,33.97,33.94,33.94,19822.0,27.3451,27.3451,27.321,27.321,19822.0
2016-04-22 12:30:00,33.94,34.0,33.94,33.99,23590.0,27.321,27.3693,27.321,27.3612,23590.0
2016-04-22 12:35:00,33.99,33.99,33.97,33.99,25756.0,27.3612,27.3612,27.3451,27.3612,25756.0
2016-04-22 12:40:00,33.99,34.0,33.97,33.99,29094.0,27.3612,27.3693,27.3451,27.3612,29094.0
2016-04-22 12:45:00,33.99,33.99,33.95,33.97,39842.0,27.3612,27.3612,27.329,27.3451,39842.0
2016-04-22 12:50:00,33.97,33.98,33.96,33.96,31156.0,27.3451,27.3532,27.3371,27.3371,31156.0
2016-04-22 12:55:00,33.96,33.98,33.95,33.97,47784.0,27.3371,27.3532,27.329,27.3451,47784.0
2016-04-22 13:00:00,33.97,34.02,33.97,34.0,87308.0,27.3451,27.3854,27.3451,27.3693,87308.0
2016-04-22 13:05:00,34.01,34.01,33.98,33.99,27522.0,27.3773,27.3773,27.3532,27.3612,27522.0
2016-04-22 13:10:00,33.99,33.99,33.97,33.97,19202.0,27.3612,27.3612,27.3451,27.3451,19202.0
2016-04-22 13:15:00,33.97,33.97,33.94,33.96,25750.0,27.3451,27.3451,27.321,27.3371,25750.0
2016-04-22 13:20:00,33.96,33.97,33.94,33.96,24298.0,27.3371,27.3451,27.321,27.3371,24298.0
2016-04-22 13:25:00,33.96,33.98,33.95,33.96,14094.0,27.3371,27.3532,27.329,27.3371,14094.0
2016-04-22 13:30:00,33.96,33.97,33.95,33.96,28960.0,27.3371,27.3451,27.329,27.3371,28960.0
2016-04-22 13:35:00,33.96,33.98,33.96,33.98,29826.0,27.3371,27.3532,27.3371,27.3532,29826.0
2016-04-22 13:40:00,33.98,34.02,33.97,34.02,47804.0,27.3532,27.3854,27.3451,27.3854,47804.0
2016-04-22 13:45:00,34.02,34.03,33.97,33.99,55406.0,27.3854,27.3934,27.3451,27.3612,55406.0
2016-04-22 13:50:00,33.99,34.01,33.98,33.99,103286.0,27.3612,27.3773,27.3532,27.3612,103286.0
2016-04-22 13:55:00,33.99,34.0,33.98,33.99,45392.0,27.3612,27.3693,27.3532,27.3612,45392.0
2016-04-22 14:00:00,33.99,34.02,33.98,34.02,173582.0,27.3612,27.3854,27.3532,27.3854,173582.0
2016-04-22 14:05:00,34.02,34.03,33.99,34.0,156014.0,27.3854,27.3934,27.3612,27.3693,156014.0
2016-04-22 14:10:00,33.99,34.02,33.95,33.96,139590.0,27.3612,27.3854,27.329,27.3371,139590.0
2016-04-22 14:15:00,33.95,33.98,33.95,33.96,91210.0,27.329,27.3532,27.329,27.3371,91210.0
2016-04-22 14:20:00,33.96,33.98,33.95,33.95,114738.0,27.3371,27.3532,27.329,27.329,114738.0
2016-04-22 14:25:00,33.96,33.98,33.95,33.97,31024.0,27.3371,27.3532,27.329,27.3451,31024.0
2016-04-22 14:30:00,33.97,33.98,33.96,33.96,322184.0,27.3451,27.3532,27.3371,27.3371,322184.0
2016-04-22 14:35:00,33.96,33.97,33.96,33.96,36946.0,27.3371,27.3451,27.3371,27.3371,36946.0
2016-04-22 14:40:00,33.96,33.97,33.96,33.96,37058.0,27.3371,27.3451,27.3371,27.3371,37058.0
2016-04-22 14:45:00,33.96,33.97,33.94,33.95,87800.0,27.3371,27.3451,27.321,27.329,87800.0
2016-04-22 14:50:00,33.96,33.96,33.92,33.96,63446.0,27.3371,27.3371,27.3049,27.3371,63446.0
2016-04-22 14:55:00,33.96,33.96,33.93,33.93,29958.0,27.3371,27.3371,27.3129,27.3129,29958.0
2016-04-22 15:00:00,33.94,33.95,33.92,33.92,46324.0,27.321,27.329,27.3049,27.3049,46324.0
2016-04-22 15:05:00,33.92,33.93,33.9,33.93,26138.0,27.3049,27.3129,27.2888,27.3129,26138.0
2016-04-22 15:10:00,33.93,33.96,33.93,33.94,23776.0,27.3129,27.3371,27.3129,27.321,23776.0
2016-04-22 15:15:00,33.94,33.95,33.92,33.94,27804.0,27.321,27.329,27.3049,27.321,27804.0
2016-04-22 15:20:00,33.93,33.94,33.91,33.93,27334.0,27.3129,27.321,27.2968,27.3129,27334.0
2016-04-22 15:25:00,33.93,33.95,33.93,33.94,34840.0,27.3129,27.329,27.3129,27.321,34840.0
2016-04-22 15:30:00,33.94,33.96,33.94,33.95,53820.0,27.321,27.3371,27.321,27.329,53820.0
2016-04-22 15:35:00,33.95,33.96,33.94,33.94,48296.0,27.329,27.3371,27.321,27.321,48296.0
2016-04-22 15:40:00,33.94,33.96,33.93,33.95,78040.0,27.321,27.3371,27.3129,27.329,78040.0
2016-04-22 15:45:00,33.95,33.96,33.95,33.95,141950.0,27.329,27.3371,27.329,27.329,141950.0
2016-04-22 15:50:00,33.95,33.95,33.94,33.95,97210.0,27.329,27.329,27.321,27.329,97210.0
2016-04-22 15:55:00,33.95,33.96,33.94,33.95,471668.0,27.329,27.3371,27.321,27.329,471668.0
2016-04-25 09:30:00,33.82,34.0,33.76,33.84,88766.0,27.2244,27.3693,27.1761,27.2405,88766.0
2016-04-25 09:35:00,33.83,33.84,33.77,33.8,15814.0,27.2324,27.2405,27.1841,27.2083,15814.0
2016-04-25 09:40:00,33.8,33.84,33.69,33.71,51544.0,27.2083,27.2405,27.1197,27.1358,51544.0
2016-04-25 09:45:00,33.71,33.75,33.7,33.74,25928.0,27.1358,27.168,27.1278,27.16,25928.0
2016-04-25 09:50:00,33.74,33.77,33.73,33.74,34196.0,27.16,27.1841,27.1519,27.16,34196.0
2016-04-25 09:55:00,33.74,33.83,33.74,33.8,56860.0,27.16,27.2324,27.16,27.2083,56860.0
2016-04-25 10:00:00,33.79,33.79,33.73,33.73,48614.0,27.2002,27.2002,27.1519,27.1519,48614.0
2016-04-25 10:05:00,33.73,33.74,33.68,33.72,32880.0,27.1519,27.16,27.1117,27.1439,32880.0
2016-04-25 10:10:00,33.71,33.72,33.67,33.71,35602.0,27.1358,27.1439,27.1036,27.1358,35602.0
2016-04-25 10:15:00,33.71,33.72,33.68,33.7,36334.0,27.1358,27.1439,27.1117,27.1278,36334.0
2016-04-25 10:20:00,33.69,33.73,33.67,33.73,29028.0,27.1197,27.1519,27.1036,27.1519,29028.0
2016-04-25 10:25:00,33.73,33.74,33.7,33.7,43290.0,27.1519,27.16,27.1278,27.1278,43290.0
2016-04-25 10:30:00,33.7,33.7,33.66,33.66,38678.0,27.1278,27.1278,27.0956,27.0956,38678.0
2016-04-25 10:35:00,33.66,33.7,33.65,33.67,30098.0,27.0956,27.1278,27.0875,27.1036,30098.0
2016-04-25 10:40:00,33.67,33.68,33.64,33.66,56742.0,27.1036,27.1117,27.0795,27.0956,56742.0
2016-04-25 10:45:00,33.66,33.66,33.62,33.62,82498.0,27.0956,27.0956,27.0634,27.0634,82498.0
2016-04-25 10:50:00,33.62,33.65,33.6,33.65,76456.0,27.0634,27.0875,27.0473,27.0875,76456.0
2016-04-25 10:55:00,33.65,33.68,33.63,33.67,43068.0,27.0875,27.1117,27.0714,27.1036,43068.0
2016-04-25 11:00:00,33.66,33.67,33.65,33.65,35884.0,27.0956,27.1036,27.0875,27.0875,35884.0
2016-04-25 11:05:00,33.64,33.68,33.64,33.66,27634.0,27.0795,27.1117,27.0795,27.0956,27634.0
2016-04-25 11:10:00,33.66,33.68,33.64,33.68,19554.0,27.0956,27.1117,27.0795,27.1117,19554.0
2016-04-25 11:15:00,33.68,33.7,33.67,33.68,27196.0,27.1117,27.1278,27.1036,27.1117,27196.0
2016-04-25 11:20:00,33.68,33.74,33.68,33.73,36238.0,27.1117,27.16,27.1117,27.1519,36238.0
2016-04-25 11:25:00,33.73,33.73,33.71,33.72,32552.0,27.1519,27.1519,27.1358,27.1439,32552.0
2016-04-25 11:30:00,33.72,33.72,33.69,33.71,20700.0,27.1439,27.1439,27.1197,27.1358,20700.0
2016-04-25 11:35:00,33.71,33.72,33.67,33.68,22538.0,27.1358,27.1439,27.1036,27.1117,22538.0
2016-04-25 11:40:00,33.68,33.7,33.67,33.67,42184.0,27.1117,27.1278,27.1036,27.1036,42184.0
2016-04-25 11:45:00,33.67,33.68,33.62,33.63,68580.0,27.1036,27.1117,27.0634,27.0714,68580.0
2016-04-25 11:50:00,33.63,33.7,33.63,33.7,29594.0,27.0714,27.1278,27.0714,27.1278,29594.0
2016-04-25 11:55:00,33.69,33.73,33.69,33.73,19140.0,27.1197,27.1519,27.1197,27.1519,19140.0
2016-04-25 12:00:00,33.72,33.74,33.71,33.72,17650.0,27.1439,27.16,27.1358,27.1439,17650.0
2016-04-25 12:05:00,33.72,33.73,33.69,33.69,16116.0,27.1439,27.1519,27.1197,27.1197,16116.0
2016-04-25 12:10:00,33.69,33.74,33.69,33.72,12726.0,27.1197,27.16,27.1197,27.1439,12726.0
2016-04-25 12:15:00,33.72,33.73,33.7,33.73,12600.0,27.1439,27.1519,27.1278,27.1519,12600.0
2016-04-25 12:20:00,33.73,33.74,33.72,33.74,14212.0,27.1519,27.16,27.1439,27.16,14212.0
2016-04-25 12:25:00,33.74,33.77,33.74,33.76,12700.0,27.16,27.1841,27.16,27.1761,12700.0
2016-04-25 12:30:00,33.76,33.76,33.72,33.72,23330.0,27.1761,27.1761,27.1439,27.1439,23330.0
2016-04-25 12:35:00,33.72,33.74,33.71,33.72,55828.0,27.1439,27.16,27.1358,27.1439,55828.0
2016-04-25 12:40:00,33.71,33.72,33.68,33.68,53038.0,27.1358,27.1439,27.1117,27.1117,53038.0
2016-04-25 12:45:00,33.68,33.7,33.67,33.7,19256.0,27.1117,27.1278,27.1036,27.1278,19256.0
2016-04-25 12:50:00,33.7,33.77,33.7,33.76,27538.0,27.1278,27.1841,27.1278,27.1761,27538.0
2016-04-25 12:55:00,33.76,33.8,33.76,33.79,10514.0,27.1761,27.2083,27.1761,27.2002,10514.0
2016-04-25 13:00:00,33.8,33.81,33.78,33.8,15442.0,27.2083,27.2163,27.1922,27.2083,15442.0
2016-04-25 13:05:00,33.8,33.8,33.77,33.77,22842.0,27.2083,27.2083,27.1841,27.1841,22842.0
2016-04-25 13:10:00,33.77,33.8,33.77,33.79,23354.0,27.1841,27.2083,27.1841,27.2002,23354.0
2016-04-25 13:15:00,33.79,33.82,33.79,33.8,13312.0,27.2002,27.2244,27.2002,27.2083,13312.0
2016-04-25 13:20:00,33.8,33.81,33.76,33.77,34538.0,27.2083,27.2163,27.1761,27.1841,34538.0
2016-04-25 13:25:00,33.76,33.79,33.75,33.76,22812.0,27.1761,27.2002,27.168,27.1761,22812.0
2016-04-25 13:30:00,33.75,33.75,33.73,33.74,14382.0,27.168,27.168,27.1519,27.16,14382.0
2016-04-25 13:35:00,33.74,33.76,33.73,33.76,31146.0,27.16,27.1761,27.1519,27.1761,31146.0
2016-04-25 13:40:00,33.77,33.84,33.76,33.84,29660.0,27.1841,27.2405,27.1761,27.2405,29660.0
2016-04-25 13:45:00,33.83,33.85,33.82,33.85,39862.0,27.2324,27.2485,27.2244,27.2485,39862.0
2016-04-25 13:50:00,33.84,33.85,33.84,33.85,5780.0,27.2405,27.2485,27.2405,27.2485,5780.0
2016-04-25 13:55:00,33.85,33.85,33.81,33.81,19938.0,27.2485,27.2485,27.2163,27.2163,19938.0
2016-04-25 14:00:00,33.81,33.84,33.81,33.82,15764.0,27.2163,27.2405,27.2163,27.2244,15764.0
2016-04-25 14:05:00,33.82,33.82,33.77,33.78,23984.0,27.2244,27.2244,27.1841,27.1922,23984.0
2016-04-25 14:10:00,33.78,33.79,33.76,33.76,82042.0,27.1922,27.2002,27.1761,27.1761,82042.0
2016-04-25 14:15:00,33.76,33.79,33.74,33.79,18030.0,27.1761,27.2002,27.16,27.2002,18030.0
2016-04-25 14:20:00,33.79,33.79,33.77,33.79,18924.0,27.2002,27.2002,27.1841,27.2002,18924.0
2016-04-25 14:25:00,33.78,33.82,33.78,33.82,16282.0,27.1922,27.2244,27.1922,27.2244,16282.0
2016-04-25 14:30:00,33.81,33.82,33.81,33.81,17800.0,27.2163,27.2244,27.2163,27.2163,17800.0
2016-04-25 14:35:00,33.81,33.82,33.81,33.82,16766.0,27.2163,27.2244,27.2163,27.2244,16766.0
2016-04-25 14:40:00,33.81,33.82,33.8,33.81,26050.0,27.2163,27.2244,27.2083,27.2163,26050.0
2016-04-25 14:45:00,33.8,33.81,33.79,33.8,40630.0,27.2083,27.2163,27.2002,27.2083,40630.0
2016-04-25 14:50:00,33.8,33.82,33.76,33.77,79772.0,27.2083,27.2244,27.1761,27.1841,79772.0
2016-04-25 14:55:00,33.77,33.81,33.77,33.8,48500.0,27.1841,27.2163,27.1841,27.2083,48500.0
2016-04-25 15:00:00,33.8,33.84,33.8,33.83,26232.0,27.2083,27.2405,27.2083,27.2324,26232.0
2016-04-25 15:05:00,33.82,33.84,33.82,33.83,26210.0,27.2244,27.2405,27.2244,27.2324,26210.0
2016-04-25 15:10:00,33.82,33.84,33.82,33.83,27312.0,27.2244,27.2405,27.2244,27.2324,27312.0
2016-04-25 15:15:00,33.83,33.85,33.83,33.84,28098.0,27.2324,27.2485,27.2324,27.2405,28098.0
2016-04-25 15:20:00,33.85,33.85,33.84,33.85,29528.0,27.2485,27.2485,27.2405,27.2485,29528.0
2016-04-25 15:25:00,33.85,33.87,33.85,33.87,22744.0,27.2485,27.2646,27.2485,27.2646,22744.0
2016-04-25 15:30:00,33.87,33.87,33.84,33.84,24910.0,27.2646,27.2646,27.2405,27.2405,24910.0
2016-04-25 15:35:00,33.85,33.88,33.84,33.88,25642.0,27.2485,27.2727,27.2405,27.2727,25642.0
2016-04-25 15:40:00,33.88,33.88,33.86,33.86,33832.0,27.2727,27.2727,27.2566,27.2566,33832.0
2016-04-25 15:45:00,33.86,33.87,33.85,33.87,61904.0,27.2566,27.2646,27.2485,27.2646,61904.0
2016-04-25 15:50:00,33.86,33.87,33.85,33.86,58514.0,27.2566,27.2646,27.2485,27.2566,58514.0
2016-04-25 15:55:00,33.85,33.95,33.85,33.94,333984.0,27.2485,27.329,27.2485,27.321,333984.0
2016-04-26 09:30:00,34.02,34.17,33.99,34.14,144116.0,27.3854,27.5061,27.3612,27.482,144116.0
2016-04-26 09:35:00,34.15,34.18,34.12,34.15,39342.0,27.49,27.5142,27.4659,27.49,39342.0
2016-04-26 09:40:00,34.15,34.2,34.13,34.2,77224.0,27.49,27.5303,27.4739,27.5303,77224.0
2016-04-26 09:45:00,34.2,34.29,34.19,34.29,55698.0,27.5303,27.6027,27.5222,27.6027,55698.0
2016-04-26 09:50:00,34.29,34.33,34.27,34.32,55944.0,27.6027,27.6349,27.5866,27.6269,55944.0
2016-04-26 09:55:00,34.32,34.34,34.31,34.31,52482.0,27.6269,27.643,27.6188,27.6188,52482.0
2016-04-26 10:00:00,34.31,34.32,34.22,34.24,51608.0,27.6188,27.6269,27.5464,27.5625,51608.0
2016-04-26 10:05:00,34.24,34.25,34.21,34.21,42038.0,27.5625,27.5705,27.5383,27.5383,42038.0
2016-04-26 10:10:00,34.22,34.27,34.22,34.24,78276.0,27.5464,27.5866,27.5464,27.5625,78276.0
2016-04-26 10:15:00,34.24,34.27,34.22,34.22,38004.0,27.5625,27.5866,27.5464,27.5464,38004.0
2016-04-26 10:20:00,34.22,34.24,34.19,34.2,54332.0,27.5464,27.5625,27.5222,27.5303,54332.0
2016-04-26 10:25:00,34.2,34.2,34.12,34.12,32320.0,27.5303,27.5303,27.4659,27.4659,32320.0
2016-04-26 10:30:00,34.11,34.15,34.09,34.1,37200.0,27.4578,27.49,27.4417,27.4498,37200.0
2016-04-26 10:35:00,34.1,34.14,34.1,34.12,172684.0,27.4498,27.482,27.4498,27.4659,172684.0
2016-04-26 10:40:00,34.12,34.13,34.09,34.09,141618.0,27.4659,27.4739,27.4417,27.4417,141618.0
2016-04-26 10:45:00,34.09,34.1,34.06,34.07,121224.0,27.4417,27.4498,27.4176,27.4256,121224.0
2016-04-26 10:50:00,34.07,34.07,34.04,34.04,25172.0,27.4256,27.4256,27.4015,27.4015,25172.0
2016-04-26 10:55:00,34.04,34.04,33.98,34.0,30976.0,27.4015,27.4015,27.3532,27.3693,30976.0
2016-04-26 11:00:00,34.01,34.03,34.0,34.03,37322.0,27.3773,27.3934,27.3693,27.3934,37322.0
2016-04-26 11:05:00,34.02,34.06,34.02,34.06,43392.0,27.3854,27.4176,27.3854,27.4176,43392.0
2016-04-26 11:10:00,34.06,34.09,34.06,34.09,223908.0,27.4176,27.4417,27.4176,27.4417,223908.0
2016-04-26 11:15:00,34.08,34.13,34.07,34.12,71306.0,27.4337,27.4739,27.4256,27.4659,71306.0
2016-04-26 11:20:00,34.12,34.13,34.1,34.11,34912.0,27.4659,27.4739,27.4498,27.4578,34912.0
2016-04-26 11:25:00,34.12,34.12,34.08,34.1,49992.0,27.4659,27.4659,27.4337,27.4498,49992.0
2016-04-26 11:30:00,34.1,34.1,34.06,34.08,26520.0,27.4498,27.4498,27.4176,27.4337,26520.0
2016-04-26 11:35:00,34.08,34.09,34.07,34.08,20092.0,27.4337,27.4417,27.4256,27.4337,20092.0
2016-04-26 11:40:00,34.08,34.08,34.05,34.07,49346.0,27.4337,27.4337,27.4095,27.4256,49346.0
2016-04-26 11:45:00,34.08,34.09,34.06,34.09,66292.0,27.4337,27.4417,27.4176,27.4417,66292.0
2016-04-26 11:50:00,34.09,34.09,34.08,34.09,44498.0,27.4417,27.4417,27.4337,27.4417,44498.0
2016-04-26 11:55:00,34.09,34.09,34.07,34.08,33154.0,27.4417,27.4417,27.4256,27.4337,33154.0
2016-04-26 12:00:00,34.09,34.09,34.07,34.09,264226.0,27.4417,27.4417,27.4256,27.4417,264226.0
2016-04-26 12:05:00,34.1,34.12,34.08,34.09,30560.0,27.4498,27.4659,27.4337,27.4417,30560.0
2016-04-26 12:10:00,34.1,34.1,34.09,34.09,16480.0,27.4498,27.4498,27.4417,27.4417,16480.0
2016-04-26 12:15:00,34.1,34.13,34.09,34.13,17762.0,27.4498,27.4739,27.4417,27.4739,17762.0
2016-04-26 12:20:00,34.12,34.13,34.1,34.12,12466.0,27.4659,27.4739,27.4498,27.4659,12466.0
2016-04-26 12:25:00,34.12,34.13,34.1,34.12,17124.0,27.4659,27.4739,27.4498,27.4659,17124.0
2016-04-26 12:30:00,34.12,34.12,34.1,34.1,18000.0,27.4659,27.4659,27.4498,27.4498,18000.0
2016-04-26 12:35:00,34.1,34.12,34.08,34.08,19828.0,27.4498,27.4659,27.4337,27.4337,19828.0
2016-04-26 12:40:00,34.08,34.12,34.08,34.11,14204.0,27.4337,27.4659,27.4337,27.4578,14204.0
2016-04-26 12:45:00,34.11,34.13,34.11,34.11,14450.0,27.4578,27.4739,27.4578,27.4578,14450.0
2016-04-26 12:50:00,34.12,34.12,34.09,34.09,22220.0,27.4659,27.4659,27.4417,27.4417,22220.0
2016-04-26 12:55:00,34.09,34.1,34.07,34.08,18080.0,27.4417,27.4498,27.4256,27.4337,18080.0
2016-04-26 13:00:00,34.09,34.09,34.05,34.05,11602.0,27.4417,27.4417,27.4095,27.4095,11602.0
2016-04-26 13:05:00,34.06,34.07,34.05,34.06,16052.0,27.4176,27.4256,27.4095,27.4176,16052.0
2016-04-26 13:10:00,34.06,34.06,34.04,34.05,24946.0,27.4176,27.4176,27.4015,27.4095,24946.0
2016-04-26 13:15:00,34.05,34.05,34.02,34.05,28070.0,27.4095,27.4095,27.3854,27.4095,28070.0
2016-04-26 13:20:00,34.05,34.08,34.05,34.07,16316.0,27.4095,27.4337,27.4095,27.4256,16316.0
2016-04-26 13:25:00,34.08,34.08,34.06,34.08,22240.0,27.4337,27.4337,27.4176,27.4337,22240.0
2016-04-26 13:30:00,34.08,34.08,34.06,34.07,29884.0,27.4337,27.4337,27.4176,27.4256,29884.0
2016-04-26 13:35:00,34.06,34.07,34.03,34.03,34826.0,27.4176,27.4256,27.3934,27.3934,34826.0
2016-04-26 13:40:00,34.02,34.02,34.0,34.02,13880.0,27.3854,27.3854,27.3693,27.3854,13880.0
2016-04-26 13:45:00,34.02,34.03,34.02,34.02,14628.0,27.3854,27.3934,27.3854,27.3854,14628.0
2016-04-26 13:50:00,34.02,34.04,34.02,34.04,17710.0,27.3854,27.4015,27.3854,27.4015,17710.0
2016-04-26 13:55:00,34.03,34.05,34.02,34.03,15776.0,27.3934,27.4095,27.3854,27.3934,15776.0
2016-04-26 14:00:00,34.03,34.07,34.03,34.06,16046.0,27.3934,27.4256,27.3934,27.4176,16046.0
2016-04-26 14:05:00,34.06,34.06,34.0,34.0,73504.0,27.4176,27.4176,27.3693,27.3693,73504.0
2016-04-26 14:10:00,34.0,34.01,33.99,34.01,38404.0,27.3693,27.3773,27.3612,27.3773,38404.0
2016-04-26 14:15:00,34.01,34.02,33.99,33.99,33502.0,27.3773,27.3854,27.3612,27.3612,33502.0
2016-04-26 14:20:00,34.0,34.02,33.99,34.01,26298.0,27.3693,27.3854,27.3612,27.3773,26298.0
2016-04-26 14:25:00,34.01,34.02,34.0,34.0,46868.0,27.3773,27.3854,27.3693,27.3693,46868.0
2016-04-26 14:30:00,34.0,34.01,33.99,33.99,35560.0,27.3693,27.3773,27.3612,27.3612,35560.0
2016-04-26 14:35:00,33.99,34.01,33.99,34.01,42786.0,27.3612,27.3773,27.3612,27.3773,42786.0
2016-04-26 14:40:00,34.01,34.01,33.99,33.99,25222.0,27.3773,27.3773,27.3612,27.3612,25222.0
2016-04-26 14:45:00,33.99,34.02,33.99,34.01,40116.0,27.3612,27.3854,27.3612,27.3773,40116.0
2016-04-26 14:50:00,34.01,34.01,33.98,33.98,33838.0,27.3773,27.3773,27.3532,27.3532,33838.0
2016-04-26 14:55:00,33.98,33.99,33.97,33.98,23954.0,27.3532,27.3612,27.3451,27.3532,23954.0
2016-04-26 15:00:00,33.98,33.99,33.97,33.98,84930.0,27.3532,27.3612,27.3451,27.3532,84930.0
2016-04-26 15:05:00,33.98,33.98,33.91,33.91,127736.0,27.3532,27.3532,27.2968,27.2968,127736.0
2016-04-26 15:10:00,33.91,33.95,33.87,33.94,201672.0,27.2968,27.329,27.2646,27.321,201672.0
2016-04-26 15:15:00,33.94,33.95,33.93,33.93,61148.0,27.321,27.329,27.3129,27.3129,61148.0
2016-04-26 15:20:00,33.93,33.95,33.91,33.92,69510.0,27.3129,27.329,27.2968,27.3049,69510.0
2016-04-26 15:25:00,33.92,33.95,33.92,33.95,81840.0,27.3049,27.329,27.3049,27.329,81840.0
2016-04-26 15:30:00,33.96,33.97,33.94,33.95,104832.0,27.3371,27.3451,27.321,27.329,104832.0
2016-04-26 15:35:00,33.95,33.99,33.95,33.99,72670.0,27.329,27.3612,27.329,27.3612,72670.0
2016-04-26 15:40:00,33.98,33.99,33.95,33.95,123598.0,27.3532,27.3612,27.329,27.329,123598.0
2016-04-26 15:45:00,33.95,33.96,33.93,33.95,176818.0,27.329,27.3371,27.3129,27.329,176818.0
2016-04-26 15:50:00,33.95,33.96,33.95,33.95,143662.0,27.329,27.3371,27.329,27.329,143662.0
2016-04-26 15:55:00,33.95,33.99,33.95,33.99,262990.0,27.329,27.3612,27.329,27.3612,262990.0
2016-04-27 09:30:00,33.95,34.55,33.91,34.45,183692.0,27.329,27.812,27.2968,27.7315,183692.0
2016-04-27 09:35:00,34.45,34.57,34.37,34.46,111510.0,27.7315,27.8281,27.6671,27.7396,111510.0
2016-04-27 09:40:00,34.49,34.68,34.43,34.54,204938.0,27.7637,27.9167,27.7154,27.804,204938.0
2016-04-27 09:45:00,34.55,34.58,34.48,34.51,144196.0,27.812,27.8362,27.7557,27.7798,144196.0
2016-04-27 09:50:00,34.51,34.55,34.44,34.49,135348.0,27.7798,27.812,27.7235,27.7637,135348.0
2016-04-27 09:55:00,34.49,34.54,34.44,34.54,62914.0,27.7637,27.804,27.7235,27.804,62914.0
2016-04-27 10:00:00,34.55,34.56,34.48,34.49,77196.0,27.812,27.8201,27.7557,27.7637,77196.0
2016-04-27 10:05:00,34.49,34.51,34.41,34.5,68038.0,27.7637,27.7798,27.6993,27.7718,68038.0
2016-04-27 10:10:00,34.51,34.52,34.49,34.5,54238.0,27.7798,27.7879,27.7637,27.7718,54238.0
2016-04-27 10:15:00,34.5,34.55,34.49,34.54,204036.0,27.7718,27.812,27.7637,27.804,204036.0
2016-04-27 10:20:00,34.54,34.55,34.51,34.55,77102.0,27.804,27.812,27.7798,27.812,77102.0
2016-04-27 10:25:00,34.55,34.56,34.54,34.55,77228.0,27.812,27.8201,27.804,27.812,77228.0
2016-04-27 10:30:00,34.55,34.55,34.45,34.49,118750.0,27.812,27.812,27.7315,27.7637,118750.0
2016-04-27 10:35:00,34.5,34.5,34.4,34.4,81798.0,27.7718,27.7718,27.6913,27.6913,81798.0
2016-04-27 10:40:00,34.4,34.45,34.37,34.43,77296.0,27.6913,27.7315,27.6671,27.7154,77296.0
2016-04-27 10:45:00,34.43,34.43,34.35,34.35,52392.0,27.7154,27.7154,27.651,27.651,52392.0
2016-04-27 10:50:00,34.35,34.38,34.34,34.34,46864.0,27.651,27.6752,27.643,27.643,46864.0
2016-04-27 10:55:00,34.34,34.37,34.33,34.34,74844.0,27.643,27.6671,27.6349,27.643,74844.0
2016-04-27 11:00:00,34.34,34.38,34.33,34.37,46838.0,27.643,27.6752,27.6349,27.6671,46838.0
2016-04-27 11:05:00,34.37,34.38,34.34,34.37,43788.0,27.6671,27.6752,27.643,27.6671,43788.0
2016-04-27 11:10:00,34.37,34.44,34.37,34.43,27446.0,27.6671,27.7235,27.6671,27.7154,27446.0
2016-04-27 11:15:00,34.43,34.52,34.41,34.51,109580.0,27.7154,27.7879,27.6993,27.7798,109580.0
2016-04-27 11:20:00,34.51,34.56,34.5,34.56,56934.0,27.7798,27.8201,27.7718,27.8201,56934.0
2016-04-27 11:25:00,34.55,34.56,34.52,34.55,82646.0,27.812,27.8201,27.7879,27.812,82646.0
2016-04-27 11:30:00,34.55,34.57,34.52,34.56,113632.0,27.812,27.8281,27.7879,27.8201,113632.0
2016-04-27 11:35:00,34.56,34.63,34.55,34.61,68828.0,27.8201,27.8764,27.812,27.8603,68828.0
2016-04-27 11:40:00,34.62,34.63,34.58,34.58,37852.0,27.8684,27.8764,27.8362,27.8362,37852.0
2016-04-27 11:45:00,34.58,34.59,34.44,34.45,77342.0,27.8362,27.8442,27.7235,27.7315,77342.0
2016-04-27 11:50:00,34.44,34.45,34.41,34.42,60768.0,27.7235,27.7315,27.6993,27.7074,60768.0
2016-04-27 11:55:00,34.43,34.45,34.42,34.44,22272.0,27.7154,27.7315,27.7074,27.7235,22272.0
2016-04-27 12:00:00,34.45,34.46,34.44,34.45,24544.0,27.7315,27.7396,27.7235,27.7315,24544.0
2016-04-27 12:05:00,34.45,34.48,34.45,34.45,28266.0,27.7315,27.7557,27.7315,27.7315,28266.0
2016-04-27 12:10:00,34.45,34.46,34.43,34.43,28762.0,27.7315,27.7396,27.7154,27.7154,28762.0
2016-04-27 12:15:00,34.43,34.43,34.41,34.41,26692.0,27.7154,27.7154,27.6993,27.6993,26692.0
2016-04-27 12:20:00,34.42,34.52,34.42,34.49,43332.0,27.7074,27.7879,27.7074,27.7637,43332.0
2016-04-27 12:25:00,34.5,34.51,34.48,34.48,22744.0,27.7718,27.7798,27.7557,27.7557,22744.0
2016-04-27 12:30:00,34.48,34.52,34.47,34.52,35812.0,27.7557,27.7879,27.7476,27.7879,35812.0
2016-04-27 12:35:00,34.52,34.57,34.52,34.57,25734.0,27.7879,27.8281,27.7879,27.8281,25734.0
2016-04-27 12:40:00,34.57,34.57,34.54,34.54,25586.0,27.8281,27.8281,27.804,27.804,25586.0
2016-04-27 12:45:00,34.55,34.59,34.55,34.58,20616.0,27.812,27.8442,27.812,27.8362,20616.0
2016-04-27 12:50:00,34.58,34.58,34.55,34.57,26424.0,27.8362,27.8362,27.812,27.8281,26424.0
2016-04-27 12:55:00,34.56,34.58,34.55,34.55,23556.0,27.8201,27.8362,27.812,27.812,23556.0
2016-04-27 13:00:00,34.55,34.6,34.55,34.59,36926.0,27.812,27.8523,27.812,27.8442,36926.0
2016-04-27 13:05:00,34.59,34.6,34.59,34.6,45986.0,27.8442,27.8523,27.8442,27.8523,45986.0
2016-04-27 13:10:00,34.6,34.6,34.57,34.58,24194.0,27.8523,27.8523,27.8281,27.8362,24194.0
2016-04-27 13:15:00,34.57,34.6,34.57,34.6,32670.0,27.8281,27.8523,27.8281,27.8523,32670.0
2016-04-27 13:20:00,34.6,34.6,34.54,34.58,34584.0,27.8523,27.8523,27.804,27.8362,34584.0
2016-04-27 13:25:00,34.57,34.58,34.55,34.58,35386.0,27.8281,27.8362,27.812,27.8362,35386.0
2016-04-27 13:30:00,34.58,34.59,34.57,34.59,29148.0,27.8362,27.8442,27.8281,27.8442,29148.0
2016-04-27 13:35:00,34.6,34.6,34.58,34.6,58232.0,27.8523,27.8523,27.8362,27.8523,58232.0
2016-04-27 13:40:00,34.59,34.59,34.55,34.55,36218.0,27.8442,27.8442,27.812,27.812,36218.0
2016-04-27 13:45:00,34.55,34.57,34.54,34.57,26662.0,27.812,27.8281,27.804,27.8281,26662.0
2016-04-27 13:50:00,34.58,34.59,34.56,34.56,24456.0,27.8362,27.8442,27.8201,27.8201,24456.0
2016-04-27 13:55:00,34.57,34.57,34.51,34.52,39176.0,27.8281,27.8281,27.7798,27.7879,39176.0
2016-04-27 14:00:00,34.52,34.58,34.46,34.52,81856.0,27.7879,27.8362,27.7396,27.7879,81856.0
2016-04-27 14:05:00,34.51,34.65,34.49,34.6,154772.0,27.7798,27.8925,27.7637,27.8523,154772.0
2016-04-27 14:10:00,34.6,34.64,34.57,34.62,132138.0,27.8523,27.8845,27.8281,27.8684,132138.0
2016-04-27 14:15:00,34.63,34.74,34.62,34.69,86942.0,27.8764,27.965,27.8684,27.9247,86942.0
2016-04-27 14:20:00,34.69,34.71,34.66,34.66,49170.0,27.9247,27.9408,27.9006,27.9006,49170.0
2016-04-27 14:25:00,34.65,34.67,34.62,34.63,38518.0,27.8925,27.9086,27.8684,27.8764,38518.0
2016-04-27 14:30:00,34.63,34.64,34.56,34.56,55034.0,27.8764,27.8845,27.8201,27.8201,55034.0
2016-04-27 14:35:00,34.56,34.58,34.52,34.53,67896.0,27.8201,27.8362,27.7879,27.7959,67896.0
2016-04-27 14:40:00,34.53,34.59,34.52,34.56,52144.0,27.7959,27.8442,27.7879,27.8201,52144.0
2016-04-27 14:45:00,34.56,34.6,34.56,34.59,45274.0,27.8201,27.8523,27.8201,27.8442,45274.0
2016-04-27 14:50:00,34.59,34.63,34.58,34.62,28376.0,27.8442,27.8764,27.8362,27.8684,28376.0
2016-04-27 14:55:00,34.62,34.65,34.6,34.63,41324.0,27.8684,27.8925,27.8523,27.8764,41324.0
2016-04-27 15:00:00,34.63,34.7,34.62,34.68,52832.0,27.8764,27.9328,27.8684,27.9167,52832.0
2016-04-27 15:05:00,34.7,34.73,34.69,34.72,45456.0,27.9328,27.9569,27.9247,27.9489,45456.0
2016-04-27 15:10:00,34.72,34.74,34.68,34.72,70962.0,27.9489,27.965,27.9167,27.9489,70962.0
2016-04-27 15:15:00,34.72,34.73,34.7,34.71,55606.0,27.9489,27.9569,27.9328,27.9408,55606.0
2016-04-27 15:20:00,34.71,34.73,34.68,34.7,56502.0,27.9408,27.9569,27.9167,27.9328,56502.0
2016-04-27 15:25:00,34.69,34.7,34.66,34.7,119480.0,27.9247,27.9328,27.9006,27.9328,119480.0
2016-04-27 15:30:00,34.7,34.71,34.69,34.69,95310.0,27.9328,27.9408,27.9247,27.9247,95310.0
2016-04-27 15:35:00,34.69,34.71,34.69,34.7,52488.0,27.9247,27.9408,27.9247,27.9328,52488.0
2016-04-27 15:40:00,34.7,34.71,34.67,34.69,108962.0,27.9328,27.9408,27.9086,27.9247,108962.0
2016-04-27 15:45:00,34.69,34.7,34.67,34.7,79110.0,27.9247,27.9328,27.9086,27.9328,79110.0
2016-04-27 15:50:00,34.69,34.7,34.68,34.69,123202.0,27.9247,27.9328,27.9167,27.9247,123202.0
2016-04-27 15:55:00,34.69,34.7,34.66,34.67,277976.0,27.9247,27.9328,27.9006,27.9086,277976.0
2016-04-28 09:30:00,34.52,34.6,34.42,34.52,195968.0,27.7879,27.8523,27.7074,27.7879,195968.0
2016-04-28 09:35:00,34.52,34.54,34.46,34.54,42928.0,27.7879,27.804,27.7396,27.804,42928.0
2016-04-28 09:40:00,34.52,34.55,34.49,34.51,23878.0,27.7879,27.812,27.7637,27.7798,23878.0
2016-04-28 09:45:00,34.52,34.58,34.51,34.58,56296.0,27.7879,27.8362,27.7798,27.8362,56296.0
2016-04-28 09:50:00,34.58,34.65,34.58,34.65,111230.0,27.8362,27.8925,27.8362,27.8925,111230.0
2016-04-28 09:55:00,34.63,34.71,34.63,34.68,95932.0,27.8764,27.9408,27.8764,27.9167,95932.0
2016-04-28 10:00:00,34.67,34.7,34.63,34.7,61240.0,27.9086,27.9328,27.8764,27.9328,61240.0
2016-04-28 10:05:00,34.7,34.76,34.7,34.72,44470.0,27.9328,27.9811,27.9328,27.9489,44470.0
2016-04-28 10:10:00,34.72,34.76,34.68,34.74,118092.0,27.9489,27.9811,27.9167,27.965,118092.0
2016-04-28 10:15:00,34.74,34.74,34.69,34.69,49146.0,27.965,27.965,27.9247,27.9247,49146.0
2016-04-28 10:20:00,34.69,34.7,34.66,34.69,153136.0,27.9247,27.9328,27.9006,27.9247,153136.0
2016-04-28 10:25:00,34.69,34.74,34.67,34.74,89784.0,27.9247,27.965,27.9086,27.965,89784.0
2016-04-28 10:30:00,34.74,34.74,34.66,34.71,46568.0,27.965,27.965,27.9006,27.9408,46568.0
2016-04-28 10:35:00,34.72,34.74,34.71,34.74,59398.0,27.9489,27.965,27.9408,27.965,59398.0
2016-04-28 10:40:00,34.74,34.75,34.66,34.67,75030.0,27.965,27.973,27.9006,27.9086,75030.0
2016-04-28 10:45:00,34.67,34.7,34.65,34.68,49740.0,27.9086,27.9328,27.8925,27.9167,49740.0
2016-04-28 10:50:00,34.68,34.71,34.66,34.71,51164.0,27.9167,27.9408,27.9006,27.9408,51164.0
2016-04-28 10:55:00,34.72,34.76,34.72,34.73,87894.0,27.9489,27.9811,27.9489,27.9569,87894.0
2016-04-28 11:00:00,34.73,34.76,34.72,34.75,50900.0,27.9569,27.9811,27.9489,27.973,50900.0
2016-04-28 11:05:00,34.75,34.77,34.75,34.77,187686.0,27.973,27.9891,27.973,27.9891,187686.0
2016-04-28 11:10:00,34.77,34.8,34.75,34.8,104852.0,27.9891,28.0133,27.973,28.0133,104852.0
2016-04-28 11:15:00,34.8,34.8,34.71,34.71,37062.0,28.0133,28.0133,27.9408,27.9408,37062.0
2016-04-28 11:20:00,34.71,34.76,34.71,34.74,52162.0,27.9408,27.9811,27.9408,27.965,52162.0
2016-04-28 11:25:00,34.75,34.75,34.7,34.72,28790.0,27.973,27.973,27.9328,27.9489,28790.0
2016-04-28 11:30:00,34.73,34.74,34.69,34.73,32970.0,27.9569,27.965,27.9247,27.9569,32970.0
2016-04-28 11:35:00,34.73,34.73,34.68,34.7,32510.0,27.9569,27.9569,27.9167,27.9328,32510.0
2016-04-28 11:40:00,34.69,34.71,34.66,34.66,30826.0,27.9247,27.9408,27.9006,27.9006,30826.0
2016-04-28 11:45:00,34.66,34.67,34.65,34.67,24420.0,27.9006,27.9086,27.8925,27.9086,24420.0
2016-04-28 11:50:00,34.67,34.7,34.66,34.66,29686.0,27.9086,27.9328,27.9006,27.9006,29686.0
2016-04-28 11:55:00,34.65,34.68,34.61,34.61,29148.0,27.8925,27.9167,27.8603,27.8603,29148.0
2016-04-28 12:00:00,34.61,34.71,34.61,34.71,19962.0,27.8603,27.9408,27.8603,27.9408,19962.0
2016-04-28 12:05:00,34.7,34.72,34.7,34.72,23444.0,27.9328,27.9489,27.9328,27.9489,23444.0
2016-04-28 12:10:00,34.72,34.73,34.71,34.71,21696.0,27.9489,27.9569,27.9408,27.9408,21696.0
2016-04-28 12:15:00,34.71,34.72,34.68,34.7,33196.0,27.9408,27.9489,27.9167,27.9328,33196.0
2016-04-28 12:20:00,34.7,34.71,34.69,34.71,28846.0,27.9328,27.9408,27.9247,27.9408,28846.0
2016-04-28 12:25:00,34.7,34.73,34.7,34.71,32544.0,27.9328,27.9569,27.9328,27.9408,32544.0
2016-04-28 12:30:00,34.71,34.72,34.67,34.69,22914.0,27.9408,27.9489,27.9086,27.9247,22914.0
2016-04-28 12:35:00,34.69,34.71,34.68,34.69,16772.0,27.9247,27.9408,27.9167,27.9247,16772.0
2016-04-28 12:40:00,34.69,34.74,34.69,34.74,28708.0,27.9247,27.965,27.9247,27.965,28708.0
2016-04-28 12:45:00,34.74,34.77,34.74,34.76,25936.0,27.965,27.9891,27.965,27.9811,25936.0
2016-04-28 12:50:00,34.76,34.77,34.75,34.77,28626.0,27.9811,27.9891,27.973,27.9891,28626.0
2016-04-28 12:55:00,34.77,34.78,34.74,34.75,64722.0,27.9891,27.9972,27.965,27.973,64722.0
2016-04-28 13:00:00,34.76,34.76,34.71,34.71,31802.0,27.9811,27.9811,27.9408,27.9408,31802.0
2016-04-28 13:05:00,34.71,34.73,34.71,34.73,21268.0,27.9408,27.9569,27.9408,27.9569,21268.0
2016-04-28 13:10:00,34.73,34.74,34.71,34.72,28172.0,27.9569,27.965,27.9408,27.9489,28172.0
2016-04-28 13:15:00,34.72,34.72,34.68,34.69,21672.0,27.9489,27.9489,27.9167,27.9247,21672.0
2016-04-28 13:20:00,34.69,34.7,34.69,34.7,21478.0,27.9247,27.9328,27.9247,27.9328,21478.0
2016-04-28 13:25:00,34.7,34.72,34.69,34.7,29788.0,27.9328,27.9489,27.9247,27.9328,29788.0
2016-04-28 13:30:00,34.7,34.72,34.69,34.7,23154.0,27.9328,27.9489,27.9247,27.9328,23154.0
2016-04-28 13:35:00,34.71,34.73,34.7,34.72,17762.0,27.9408,27.9569,27.9328,27.9489,17762.0
2016-04-28 13:40:00,34.71,34.72,34.69,34.69,36458.0,27.9408,27.9489,27.9247,27.9247,36458.0
2016-04-28 13:45:00,34.7,34.71,34.69,34.7,21400.0,27.9328,27.9408,27.9247,27.9328,21400.0
2016-04-28 13:50:00,34.7,34.74,34.7,34.71,36042.0,27.9328,27.965,27.9328,27.9408,36042.0
2016-04-28 13:55:00,34.7,34.71,34.69,34.7,28808.0,27.9328,27.9408,27.9247,27.9328,28808.0
2016-04-28 14:00:00,34.7,34.72,34.69,34.72,23220.0,27.9328,27.9489,27.9247,27.9489,23220.0
2016-04-28 14:05:00,34.72,34.72,34.71,34.71,21492.0,27.9489,27.9489,27.9408,27.9408,21492.0
2016-04-28 14:10:00,34.72,34.72,34.67,34.69,36282.0,27.9489,27.9489,27.9086,27.9247,36282.0
2016-04-28 14:15:00,34.69,34.69,34.67,34.67,27870.0,27.9247,27.9247,27.9086,27.9086,27870.0
2016-04-28 14:20:00,34.67,34.69,34.67,34.69,44266.0,27.9086,27.9247,27.9086,27.9247,44266.0
2016-04-28 14:25:00,34.68,34.69,34.67,34.69,37188.0,27.9167,27.9247,27.9086,27.9247,37188.0
2016-04-28 14:30:00,34.69,34.71,34.67,34.68,54994.0,27.9247,27.9408,27.9086,27.9167,54994.0
2016-04-28 14:35:00,34.68,34.68,34.63,34.63,57934.0,27.9167,27.9167,27.8764,27.8764,57934.0
2016-04-28 14:40:00,34.63,34.66,34.63,34.66,23290.0,27.8764,27.9006,27.8764,27.9006,23290.0
2016-04-28 14:45:00,34.65,34.66,34.63,34.63,42782.0,27.8925,27.9006,27.8764,27.8764,42782.0
2016-04-28 14:50:00,34.63,34.63,34.6,34.6,33810.0,27.8764,27.8764,27.8523,27.8523,33810.0
2016-04-28 14:55:00,34.6,34.6,34.59,34.59,37822.0,27.8523,27.8523,27.8442,27.8442,37822.0
2016-04-28 15:00:00,34.6,34.6,34.55,34.57,29284.0,27.8523,27.8523,27.812,27.8281,29284.0
2016-04-28 15:05:00,34.57,34.59,34.56,34.57,41870.0,27.8281,27.8442,27.8201,27.8281,41870.0
2016-04-28 15:10:00,34.57,34.57,34.49,34.49,66022.0,27.8281,27.8281,27.7637,27.7637,66022.0
2016-04-28 15:15:00,34.49,34.5,34.46,34.47,57686.0,27.7637,27.7718,27.7396,27.7476,57686.0
2016-04-28 15:20:00,34.47,34.49,34.44,34.45,66630.0,27.7476,27.7637,27.7235,27.7315,66630.0
2016-04-28 15:25:00,34.45,34.46,34.38,34.39,95654.0,27.7315,27.7396,27.6752,27.6832,95654.0
2016-04-28 15:30:00,34.4,34.43,34.39,34.41,98498.0,27.6913,27.7154,27.6832,27.6993,98498.0
2016-04-28 15:35:00,34.41,34.47,34.41,34.46,112306.0,27.6993,27.7476,27.6993,27.7396,112306.0
2016-04-28 15:40:00,34.47,34.5,34.47,34.49,88910.0,27.7476,27.7718,27.7476,27.7637,88910.0
2016-04-28 15:45:00,34.48,34.51,34.44,34.44,114190.0,27.7557,27.7798,27.7235,27.7235,114190.0
2016-04-28 15:50:00,34.44,34.45,34.4,34.42,94944.0,27.7235,27.7315,27.6913,27.7074,94944.0
2016-04-28 15:55:00,34.41,34.51,34.4,34.49,439436.0,27.6993,27.7798,27.6913,27.7637,439436.0
2016-04-29 09:30:00,34.41,34.61,34.39,34.52,70446.0,27.6993,27.8603,27.6832,27.7879,70446.0
2016-04-29 09:35:00,34.53,34.59,34.34,34.43,31234.0,27.7959,27.8442,27.643,27.7154,31234.0
2016-04-29 09:40:00,34.43,34.45,34.38,34.41,27344.0,27.7154,27.7315,27.6752,27.6993,27344.0
2016-04-29 09:45:00,34.4,34.41,34.29,34.3,31108.0,27.6913,27.6993,27.6027,27.6108,31108.0
2016-04-29 09:50:00,34.3,34.33,34.27,34.3,42010.0,27.6108,27.6349,27.5866,27.6108,42010.0
2016-04-29 09:55:00,34.3,34.35,34.28,34.32,59616.0,27.6108,27.651,27.5947,27.6269,59616.0
2016-04-29 10:00:00,34.32,34.33,34.26,34.29,47994.0,27.6269,27.6349,27.5786,27.6027,47994.0
2016-04-29 10:05:00,34.3,34.32,34.28,34.31,40774.0,27.6108,27.6269,27.5947,27.6188,40774.0
2016-04-29 10:10:00,34.31,34.37,34.3,34.35,54120.0,27.6188,27.6671,27.6108,27.651,54120.0
2016-04-29 10:15:00,34.34,34.37,34.33,34.34,36218.0,27.643,27.6671,27.6349,27.643,36218.0
2016-04-29 10:20:00,34.33,34.35,34.33,34.34,33378.0,27.6349,27.651,27.6349,27.643,33378.0
2016-04-29 10:25:00,34.34,34.38,34.33,34.38,92106.0,27.643,27.6752,27.6349,27.6752,92106.0
2016-04-29 10:30:00,34.37,34.42,34.37,34.42,92784.0,27.6671,27.7074,27.6671,27.7074,92784.0
2016-04-29 10:35:00,34.42,34.49,34.41,34.49,63136.0,27.7074,27.7637,27.6993,27.7637,63136.0
2016-04-29 10:40:00,34.49,34.49,34.45,34.46,75136.0,27.7637,27.7637,27.7315,27.7396,75136.0
2016-04-29 10:45:00,34.46,34.46,34.42,34.43,54634.0,27.7396,27.7396,27.7074,27.7154,54634.0
2016-04-29 10:50:00,34.43,34.43,34.37,34.38,42630.0,27.7154,27.7154,27.6671,27.6752,42630.0
2016-04-29 10:55:00,34.37,34.4,34.37,34.37,31106.0,27.6671,27.6913,27.6671,27.6671,31106.0
2016-04-29 11:00:00,34.37,34.4,34.35,34.38,43242.0,27.6671,27.6913,27.651,27.6752,43242.0
2016-04-29 11:05:00,34.38,34.43,34.38,34.42,26388.0,27.6752,27.7154,27.6752,27.7074,26388.0
2016-04-29 11:10:00,34.42,34.44,34.41,34.42,58224.0,27.7074,27.7235,27.6993,27.7074,58224.0
2016-04-29 11:15:00,34.42,34.43,34.38,34.38,32324.0,27.7074,27.7154,27.6752,27.6752,32324.0
2016-04-29 11:20:00,34.38,34.42,34.36,34.4,44440.0,27.6752,27.7074,27.6591,27.6913,44440.0
2016-04-29 11:25:00,34.4,34.43,34.4,34.41,66650.0,27.6913,27.7154,27.6913,27.6993,66650.0
2016-04-29 11:30:00,34.41,34.42,34.37,34.38,158552.0,27.6993,27.7074,27.6671,27.6752,158552.0
2016-04-29 11:35:00,34.38,34.38,34.33,34.34,78106.0,27.6752,27.6752,27.6349,27.643,78106.0
2016-04-29 11:40:00,34.33,34.35,34.32,34.33,23160.0,27.6349,27.651,27.6269,27.6349,23160.0
2016-04-29 11:45:00,34.33,34.4,34.33,34.38,34608.0,27.6349,27.6913,27.6349,27.6752,34608.0
2016-04-29 11:50:00,34.39,34.43,34.39,34.42,21882.0,27.6832,27.7154,27.6832,27.7074,21882.0
2016-04-29 11:55:00,34.42,34.45,34.41,34.44,79558.0,27.7074,27.7315,27.6993,27.7235,79558.0
2016-04-29 12:00:00,34.43,34.43,34.38,34.38,17222.0,27.7154,27.7154,27.6752,27.6752,17222.0
2016-04-29 12:05:00,34.39,34.41,34.38,34.41,31350.0,27.6832,27.6993,27.6752,27.6993,31350.0
2016-04-29 12:10:00,34.41,34.42,34.38,34.39,68292.0,27.6993,27.7074,27.6752,27.6832,68292.0
2016-04-29 12:15:00,34.39,34.41,34.38,34.4,81502.0,27.6832,27.6993,27.6752,27.6913,81502.0
2016-04-29 12:20:00,34.4,34.41,34.39,34.41,45794.0,27.6913,27.6993,27.6832,27.6993,45794.0
2016-04-29 12:25:00,34.41,34.43,34.4,34.41,36866.0,27.6993,27.7154,27.6913,27.6993,36866.0
2016-04-29 12:30:00,34.41,34.45,34.4,34.44,23862.0,27.6993,27.7315,27.6913,27.7235,23862.0
2016-04-29 12:35:00,34.45,34.45,34.43,34.43,53410.0,27.7315,27.7315,27.7154,27.7154,53410.0
2016-04-29 12:40:00,34.43,34.44,34.38,34.39,13344.0,27.7154,27.7235,27.6752,27.6832,13344.0
2016-04-29 12:45:00,34.4,34.42,34.4,34.41,18088.0,27.6913,27.7074,27.6913,27.6993,18088.0
2016-04-29 12:50:00,34.42,34.42,34.38,34.38,26484.0,27.7074,27.7074,27.6752,27.6752,26484.0
2016-04-29 12:55:00,34.38,34.4,34.37,34.37,16850.0,27.6752,27.6913,27.6671,27.6671,16850.0
2016-04-29 13:00:00,34.37,34.37,34.35,34.35,42644.0,27.6671,27.6671,27.651,27.651,42644.0
2016-04-29 13:05:00,34.35,34.39,34.35,34.38,22420.0,27.651,27.6832,27.651,27.6752,22420.0
2016-04-29 13:10:00,34.38,34.43,34.38,34.43,22582.0,27.6752,27.7154,27.6752,27.7154,22582.0
2016-04-29 13:15:00,34.42,34.42,34.38,34.39,27524.0,27.7074,27.7074,27.6752,27.6832,27524.0
2016-04-29 13:20:00,34.39,34.42,34.38,34.42,41638.0,27.6832,27.7074,27.6752,27.7074,41638.0
2016-04-29 13:25:00,34.42,34.44,34.41,34.43,14106.0,27.7074,27.7235,27.6993,27.7154,14106.0
2016-04-29 13:30:00,34.43,34.43,34.39,34.4,53282.0,27.7154,27.7154,27.6832,27.6913,53282.0
2016-04-29 13:35:00,34.4,34.41,34.38,34.39,25392.0,27.6913,27.6993,27.6752,27.6832,25392.0
2016-04-29 13:40:00,34.38,34.38,34.35,34.35,11340.0,27.6752,27.6752,27.651,27.651,11340.0
2016-04-29 13:45:00,34.35,34.38,34.34,34.38,20800.0,27.651,27.6752,27.643,27.6752,20800.0
2016-04-29 13:50:00,34.38,34.38,34.35,34.37,19724.0,27.6752,27.6752,27.651,27.6671,19724.0
2016-04-29 13:55:00,34.37,34.37,34.33,34.35,46262.0,27.6671,27.6671,27.6349,27.651,46262.0
2016-04-29 14:00:00,34.34,34.37,34.33,34.36,80492.0,27.643,27.6671,27.6349,27.6591,80492.0
2016-04-29 14:05:00,34.37,34.38,34.37,34.37,42836.0,27.6671,27.6752,27.6671,27.6671,42836.0
2016-04-29 14:10:00,34.37,34.37,34.31,34.33,25222.0,27.6671,27.6671,27.6188,27.6349,25222.0
2016-04-29 14:15:00,34.33,34.35,34.29,34.34,28644.0,27.6349,27.651,27.6027,27.643,28644.0
2016-04-29 14:20:00,34.35,34.39,34.34,34.38,22340.0,27.651,27.6832,27.643,27.6752,22340.0
2016-04-29 14:25:00,34.38,34.41,34.38,34.41,30328.0,27.6752,27.6993,27.6752,27.6993,30328.0
2016-04-29 14:30:00,34.41,34.42,34.38,34.38,39664.0,27.6993,27.7074,27.6752,27.6752,39664.0
2016-04-29 14:35:00,34.38,34.4,34.37,34.38,51512.0,27.6752,27.6913,27.6671,27.6752,51512.0
2016-04-29 14:40:00,34.38,34.39,34.36,34.37,30138.0,27.6752,27.6832,27.6591,27.6671,30138.0
2016-04-29 14:45:00,34.37,34.42,34.36,34.42,30726.0,27.6671,27.7074,27.6591,27.7074,30726.0
2016-04-29 14:50:00,34.42,34.42,34.37,34.4,46406.0,27.7074,27.7074,27.6671,27.6913,46406.0
2016-04-29 14:55:00,34.4,34.41,34.36,34.37,39028.0,27.6913,27.6993,27.6591,27.6671,39028.0
2016-04-29 15:00:00,34.37,34.41,34.36,34.38,41318.0,27.6671,27.6993,27.6591,27.6752,41318.0
2016-04-29 15:05:00,34.37,34.41,34.37,34.39,57064.0,27.6671,27.6993,27.6671,27.6832,57064.0
2016-04-29 15:10:00,34.39,34.42,34.38,34.42,211590.0,27.6832,27.7074,27.6752,27.7074,211590.0
2016-04-29 15:15:00,34.42,34.43,34.4,34.42,53494.0,27.7074,27.7154,27.6913,27.7074,53494.0
2016-04-29 15:20:00,34.42,34.44,34.4,34.41,73574.0,27.7074,27.7235,27.6913,27.6993,73574.0
2016-04-29 15:25:00,34.41,34.42,34.4,34.4,75480.0,27.6993,27.7074,27.6913,27.6913,75480.0
2016-04-29 15:30:00,34.4,34.47,34.4,34.45,387964.0,27.6913,27.7476,27.6913,27.7315,387964.0
2016-04-29 15:35:00,34.45,34.46,34.44,34.45,72120.0,27.7315,27.7396,27.7235,27.7315,72120.0
2016-04-29 15:40:00,34.45,34.46,34.44,34.46,139818.0,27.7315,27.7396,27.7235,27.7396,139818.0
2016-04-29 15:45:00,34.46,34.52,34.46,34.49,202340.0,27.7396,27.7879,27.7396,27.7637,202340.0
2016-04-29 15:50:00,34.49,34.5,34.47,34.49,148118.0,27.7637,27.7718,27.7476,27.7637,148118.0
2016-04-29 15:55:00,34.49,34.51,34.45,34.48,333594.0,27.7637,27.7798,27.7315,27.7557,333594.0
2016-05-02 09:30:00,34.35,34.55,34.17,34.55,163420.0,27.651,27.812,27.5061,27.812,163420.0
2016-05-02 09:35:00,34.55,34.64,34.52,34.55,48180.0,27.812,27.8845,27.7879,27.812,48180.0
2016-05-02 09:40:00,34.56,34.59,34.5,34.52,56770.0,27.8201,27.8442,27.7718,27.7879,56770.0
2016-05-02 09:45:00,34.5,34.52,34.41,34.46,25016.0,27.7718,27.7879,27.6993,27.7396,25016.0
2016-05-02 09:50:00,34.47,34.52,34.45,34.51,49096.0,27.7476,27.7879,27.7315,27.7798,49096.0
2016-05-02 09:55:00,34.48,34.51,34.45,34.45,23650.0,27.7557,27.7798,27.7315,27.7315,23650.0
2016-05-02 10:00:00,34.45,34.49,34.41,34.46,30754.0,27.7315,27.7637,27.6993,27.7396,30754.0
2016-05-02 10:05:00,34.46,34.58,34.46,34.55,84344.0,27.7396,27.8362,27.7396,27.812,84344.0
2016-05-02 10:10:00,34.56,34.56,34.52,34.54,23342.0,27.8201,27.8201,27.7879,27.804,23342.0
2016-05-02 10:15:00,34.55,34.59,34.52,34.57,33874.0,27.812,27.8442,27.7879,27.8281,33874.0
2016-05-02 10:20:00,34.57,34.65,34.57,34.63,74824.0,27.8281,27.8925,27.8281,27.8764,74824.0
2016-05-02 10:25:00,34.63,34.65,34.6,34.6,41052.0,27.8764,27.8925,27.8523,27.8523,41052.0
2016-05-02 10:30:00,34.61,34.62,34.58,34.59,21450.0,27.8603,27.8684,27.8362,27.8442,21450.0
2016-05-02 10:35:00,34.59,34.6,34.56,34.56,25738.0,27.8442,27.8523,27.8201,27.8201,25738.0
2016-05-02 10:40:00,34.55,34.56,34.54,34.55,34064.0,27.812,27.8201,27.804,27.812,34064.0
2016-05-02 10:45:00,34.55,34.58,34.55,34.58,18706.0,27.812,27.8362,27.812,27.8362,18706.0
2016-05-02 10:50:00,34.57,34.57,34.5,34.52,35036.0,27.8281,27.8281,27.7718,27.7879,35036.0
2016-05-02 10:55:00,34.52,34.56,34.51,34.56,48552.0,27.7879,27.8201,27.7798,27.8201,48552.0
2016-05-02 11:00:00,34.55,34.58,34.55,34.56,49462.0,27.812,27.8362,27.812,27.8201,49462.0
2016-05-02 11:05:00,34.57,34.6,34.57,34.6,20054.0,27.8281,27.8523,27.8281,27.8523,20054.0
2016-05-02 11:10:00,34.61,34.65,34.6,34.62,25650.0,27.8603,27.8925,27.8523,27.8684,25650.0
2016-05-02 11:15:00,34.6,34.62,34.59,34.61,36416.0,27.8523,27.8684,27.8442,27.8603,36416.0
2016-05-02 11:20:00,34.61,34.61,34.58,34.6,22724.0,27.8603,27.8603,27.8362,27.8523,22724.0
2016-05-02 11:25:00,34.6,34.6,34.54,34.57,37388.0,27.8523,27.8523,27.804,27.8281,37388.0
2016-05-02 11:30:00,34.57,34.58,34.53,34.54,97292.0,27.8281,27.8362,27.7959,27.804,97292.0
2016-05-02 11:35:00,34.54,34.57,34.54,34.57,85290.0,27.804,27.8281,27.804,27.8281,85290.0
2016-05-02 11:40:00,34.57,34.57,34.52,34.53,80150.0,27.8281,27.8281,27.7879,27.7959,80150.0
2016-05-02 11:45:00,34.53,34.55,34.52,34.55,25698.0,27.7959,27.812,27.7879,27.812,25698.0
2016-05-02 11:50:00,34.55,34.56,34.52,34.55,72238.0,27.812,27.8201,27.7879,27.812,72238.0
2016-05-02 11:55:00,34.55,34.58,34.52,34.53,196520.0,27.812,27.8362,27.7879,27.7959,196520.0
2016-05-02 12:00:00,34.54,34.55,34.51,34.54,62068.0,27.804,27.812,27.7798,27.804,62068.0
2016-05-02 12:05:00,34.54,34.55,34.52,34.54,24176.0,27.804,27.812,27.7879,27.804,24176.0
2016-05-02 12:10:00,34.52,34.54,34.51,34.52,16900.0,27.7879,27.804,27.7798,27.7879,16900.0
2016-05-02 12:15:00,34.52,34.53,34.51,34.52,19320.0,27.7879,27.7959,27.7798,27.7879,19320.0
2016-05-02 12:20:00,34.52,34.52,34.5,34.5,15256.0,27.7879,27.7879,27.7718,27.7718,15256.0
2016-05-02 12:25:00,34.51,34.52,34.49,34.52,19824.0,27.7798,27.7879,27.7637,27.7879,19824.0
2016-05-02 12:30:00,34.52,34.55,34.52,34.55,24732.0,27.7879,27.812,27.7879,27.812,24732.0
2016-05-02 12:35:00,34.55,34.56,34.52,34.52,24078.0,27.812,27.8201,27.7879,27.7879,24078.0
2016-05-02 12:40:00,34.52,34.56,34.52,34.55,17716.0,27.7879,27.8201,27.7879,27.812,17716.0
2016-05-02 12:45:00,34.54,34.55,34.53,34.55,20864.0,27.804,27.812,27.7959,27.812,20864.0
2016-05-02 12:50:00,34.54,34.55,34.51,34.51,30184.0,27.804,27.812,27.7798,27.7798,30184.0
2016-05-02 12:55:00,34.51,34.55,34.5,34.53,35890.0,27.7798,27.812,27.7718,27.7959,35890.0
2016-05-02 13:00:00,34.54,34.56,34.53,34.54,56786.0,27.804,27.8201,27.7959,27.804,56786.0
2016-05-02 13:05:00,34.55,34.57,34.54,34.54,14998.0,27.812,27.8281,27.804,27.804,14998.0
2016-05-02 13:10:00,34.53,34.57,34.53,34.57,19378.0,27.7959,27.8281,27.7959,27.8281,19378.0
2016-05-02 13:15:00,34.57,34.58,34.56,34.58,26412.0,27.8281,27.8362,27.8201,27.8362,26412.0
2016-05-02 13:20:00,34.58,34.6,34.57,34.6,58546.0,27.8362,27.8523,27.8281,27.8523,58546.0
2016-05-02 13:25:00,34.6,34.6,34.56,34.59,44160.0,27.8523,27.8523,27.8201,27.8442,44160.0
2016-05-02 13:30:00,34.59,34.6,34.58,34.58,57208.0,27.8442,27.8523,27.8362,27.8362,57208.0
2016-05-02 13:35:00,34.58,34.58,34.57,34.57,36470.0,27.8362,27.8362,27.8281,27.8281,36470.0
2016-05-02 13:40:00,34.57,34.58,34.57,34.58,22310.0,27.8281,27.8362,27.8281,27.8362,22310.0
2016-05-02 13:45:00,34.59,34.59,34.57,34.58,19262.0,27.8442,27.8442,27.8281,27.8362,19262.0
2016-05-02 13:50:00,34.58,34.58,34.57,34.58,24378.0,27.8362,27.8362,27.8281,27.8362,24378.0
2016-05-02 13:55:00,34.58,34.58,34.56,34.57,27790.0,27.8362,27.8362,27.8201,27.8281,27790.0
2016-05-02 14:00:00,34.57,34.59,34.56,34.56,28688.0,27.8281,27.8442,27.8201,27.8201,28688.0
2016-05-02 14:05:00,34.56,34.57,34.55,34.56,26316.0,27.8201,27.8281,27.812,27.8201,26316.0
2016-05-02 14:10:00,34.56,34.59,34.56,34.59,29884.0,27.8201,27.8442,27.8201,27.8442,29884.0
2016-05-02 14:15:00,34.59,34.59,34.57,34.57,46914.0,27.8442,27.8442,27.8281,27.8281,46914.0
2016-05-02 14:20:00,34.57,34.58,34.56,34.57,39034.0,27.8281,27.8362,27.8201,27.8281,39034.0
2016-05-02 14:25:00,34.57,34.58,34.57,34.58,33910.0,27.8281,27.8362,27.8281,27.8362,33910.0
2016-05-02 14:30:00,34.58,34.58,34.54,34.55,131328.0,27.8362,27.8362,27.804,27.812,131328.0
2016-05-02 14:35:00,34.55,34.55,34.52,34.53,21720.0,27.812,27.812,27.7879,27.7959,21720.0
2016-05-02 14:40:00,34.53,34.54,34.52,34.54,23890.0,27.7959,27.804,27.7879,27.804,23890.0
2016-05-02 14:45:00,34.53,34.54,34.52,34.54,21948.0,27.7959,27.804,27.7879,27.804,21948.0
2016-05-02 14:50:00,34.53,34.55,34.52,34.52,13872.0,27.7959,27.812,27.7879,27.7879,13872.0
2016-05-02 14:55:00,34.52,34.54,34.51,34.54,21418.0,27.7879,27.804,27.7798,27.804,21418.0
2016-05-02 15:00:00,34.54,34.57,34.53,34.56,43056.0,27.804,27.8281,27.7959,27.8201,43056.0
2016-05-02 15:05:00,34.56,34.56,34.53,34.53,99848.0,27.8201,27.8201,27.7959,27.7959,99848.0
2016-05-02 15:10:00,34.54,34.55,34.52,34.53,46250.0,27.804,27.812,27.7879,27.7959,46250.0
2016-05-02 15:15:00,34.54,34.55,34.52,34.55,46686.0,27.804,27.812,27.7879,27.812,46686.0
2016-05-02 15:20:00,34.55,34.56,34.54,34.56,45536.0,27.812,27.8201,27.804,27.8201,45536.0
2016-05-02 15:25:00,34.56,34.57,34.54,34.54,31440.0,27.8201,27.8281,27.804,27.804,31440.0
2016-05-02 15:30:00,34.54,34.54,34.5,34.5,58188.0,27.804,27.804,27.7718,27.7718,58188.0
2016-05-02 15:35:00,34.5,34.52,34.5,34.52,43844.0,27.7718,27.7879,27.7718,27.7879,43844.0
2016-05-02 15:40:00,34.52,34.56,34.51,34.55,191612.0,27.7879,27.8201,27.7798,27.812,191612.0
2016-05-02 15:45:00,34.55,34.56,34.54,34.55,84356.0,27.812,27.8201,27.804,27.812,84356.0
2016-05-02 15:50:00,34.55,34.55,34.52,34.54,73544.0,27.812,27.812,27.7879,27.804,73544.0
2016-05-02 15:55:00,34.54,34.57,34.54,34.56,166104.0,27.804,27.8281,27.804,27.8201,166104.0
2016-05-03 09:30:00,34.38,34.38,34.21,34.22,101736.0,27.6752,27.6752,27.5383,27.5464,101736.0
2016-05-03 09:35:00,34.21,34.26,34.13,34.24,32942.0,27.5383,27.5786,27.4739,27.5625,32942.0
2016-05-03 09:40:00,34.24,34.27,34.2,34.2,26406.0,27.5625,27.5866,27.5303,27.5303,26406.0
2016-05-03 09:45:00,34.21,34.26,34.16,34.16,44546.0,27.5383,27.5786,27.4981,27.4981,44546.0
2016-05-03 09:50:00,34.15,34.26,34.15,34.24,29848.0,27.49,27.5786,27.49,27.5625,29848.0
2016-05-03 09:55:00,34.24,34.3,34.23,34.28,46184.0,27.5625,27.6108,27.5544,27.5947,46184.0
2016-05-03 10:00:00,34.28,34.29,34.2,34.2,164564.0,27.5947,27.6027,27.5303,27.5303,164564.0
2016-05-03 10:05:00,34.2,34.24,34.19,34.22,43094.0,27.5303,27.5625,27.5222,27.5464,43094.0
2016-05-03 10:10:00,34.22,34.22,34.17,34.18,43172.0,27.5464,27.5464,27.5061,27.5142,43172.0
2016-05-03 10:15:00,34.18,34.24,34.18,34.24,46192.0,27.5142,27.5625,27.5142,27.5625,46192.0
2016-05-03 10:20:00,34.24,34.24,34.22,34.23,41494.0,27.5625,27.5625,27.5464,27.5544,41494.0
2016-05-03 10:25:00,34.23,34.3,34.23,34.27,150392.0,27.5544,27.6108,27.5544,27.5866,150392.0
2016-05-03 10:30:00,34.27,34.31,34.26,34.27,60474.0,27.5866,27.6188,27.5786,27.5866,60474.0
2016-05-03 10:35:00,34.27,34.27,34.2,34.24,54088.0,27.5866,27.5866,27.5303,27.5625,54088.0
2016-05-03 10:40:00,34.24,34.27,34.22,34.26,37254.0,27.5625,27.5866,27.5464,27.5786,37254.0
2016-05-03 10:45:00,34.26,34.26,34.24,34.26,94782.0,27.5786,27.5786,27.5625,27.5786,94782.0
2016-05-03 10:50:00,34.25,34.27,34.2,34.21,42358.0,27.5705,27.5866,27.5303,27.5383,42358.0
2016-05-03 10:55:00,34.22,34.27,34.21,34.27,89512.0,27.5464,27.5866,27.5383,27.5866,89512.0
2016-05-03 11:00:00,34.27,34.28,34.24,34.27,58784.0,27.5866,27.5947,27.5625,27.5866,58784.0
2016-05-03 11:05:00,34.27,34.29,34.25,34.27,21550.0,27.5866,27.6027,27.5705,27.5866,21550.0
2016-05-03 11:10:00,34.27,34.29,34.25,34.29,17932.0,27.5866,27.6027,27.5705,27.6027,17932.0
2016-05-03 11:15:00,34.29,34.31,34.27,34.27,51548.0,27.6027,27.6188,27.5866,27.5866,51548.0
2016-05-03 11:20:00,34.27,34.27,34.24,34.26,15706.0,27.5866,27.5866,27.5625,27.5786,15706.0
2016-05-03 11:25:00,34.26,34.27,34.22,34.22,28744.0,27.5786,27.5866,27.5464,27.5464,28744.0
2016-05-03 11:30:00,34.22,34.22,34.19,34.21,32844.0,27.5464,27.5464,27.5222,27.5383,32844.0
2016-05-03 11:35:00,34.22,34.23,34.21,34.23,22422.0,27.5464,27.5544,27.5383,27.5544,22422.0
2016-05-03 11:40:00,34.22,34.27,34.22,34.27,27390.0,27.5464,27.5866,27.5464,27.5866,27390.0
2016-05-03 11:45:00,34.27,34.32,34.26,34.3,33154.0,27.5866,27.6269,27.5786,27.6108,33154.0
2016-05-03 11:50:00,34.3,34.32,34.3,34.31,19312.0,27.6108,27.6269,27.6108,27.6188,19312.0
2016-05-03 11:55:00,34.32,34.34,34.31,34.33,22560.0,27.6269,27.643,27.6188,27.6349,22560.0
2016-05-03 12:00:00,34.33,34.36,34.33,34.33,29510.0,27.6349,27.6591,27.6349,27.6349,29510.0
2016-05-03 12:05:00,34.33,34.33,34.28,34.29,20862.0,27.6349,27.6349,27.5947,27.6027,20862.0
2016-05-03 12:10:00,34.29,34.31,34.28,34.31,26622.0,27.6027,27.6188,27.5947,27.6188,26622.0
2016-05-03 12:15:00,34.31,34.32,34.3,34.31,22320.0,27.6188,27.6269,27.6108,27.6188,22320.0
2016-05-03 12:20:00,34.31,34.33,34.3,34.31,40020.0,27.6188,27.6349,27.6108,27.6188,40020.0
2016-05-03 12:25:00,34.31,34.32,34.3,34.3,17778.0,27.6188,27.6269,27.6108,27.6108,17778.0
2016-05-03 12:30:00,34.3,34.32,34.3,34.31,126442.0,27.6108,27.6269,27.6108,27.6188,126442.0
2016-05-03 12:35:00,34.31,34.34,34.31,34.33,41614.0,27.6188,27.643,27.6188,27.6349,41614.0
2016-05-03 12:40:00,34.33,34.34,34.32,34.32,19790.0,27.6349,27.643,27.6269,27.6269,19790.0
2016-05-03 12:45:00,34.32,34.34,34.31,34.33,39058.0,27.6269,27.643,27.6188,27.6349,39058.0
2016-05-03 12:50:00,34.33,34.35,34.3,34.31,422460.0,27.6349,27.651,27.6108,27.6188,422460.0
2016-05-03 12:55:00,34.31,34.34,34.28,34.33,242366.0,27.6188,27.643,27.5947,27.6349,242366.0
2016-05-03 13:00:00,34.33,34.34,34.32,34.33,60886.0,27.6349,27.643,27.6269,27.6349,60886.0
2016-05-03 13:05:00,34.33,34.35,34.32,34.33,38778.0,27.6349,27.651,27.6269,27.6349,38778.0
2016-05-03 13:10:00,34.33,34.35,34.32,34.35,55248.0,27.6349,27.651,27.6269,27.651,55248.0
2016-05-03 13:15:00,34.35,34.38,34.35,34.37,17400.0,27.651,27.6752,27.651,27.6671,17400.0
2016-05-03 13:20:00,34.37,34.38,34.36,34.37,36756.0,27.6671,27.6752,27.6591,27.6671,36756.0
2016-05-03 13:25:00,34.36,34.4,34.36,34.4,12888.0,27.6591,27.6913,27.6591,27.6913,12888.0
2016-05-03 13:30:00,34.4,34.42,34.38,34.4,58644.0,27.6913,27.7074,27.6752,27.6913,58644.0
2016-05-03 13:35:00,34.41,34.45,34.4,34.42,24938.0,27.6993,27.7315,27.6913,27.7074,24938.0
2016-05-03 13:40:00,34.43,34.46,34.43,34.44,19254.0,27.7154,27.7396,27.7154,27.7235,19254.0
2016-05-03 13:45:00,34.43,34.47,34.43,34.46,11630.0,27.7154,27.7476,27.7154,27.7396,11630.0
2016-05-03 13:50:00,34.47,34.49,34.46,34.46,14680.0,27.7476,27.7637,27.7396,27.7396,14680.0
2016-05-03 13:55:00,34.46,34.46,34.42,34.42,12728.0,27.7396,27.7396,27.7074,27.7074,12728.0
2016-05-03 14:00:00,34.42,34.42,34.39,34.42,61118.0,27.7074,27.7074,27.6832,27.7074,61118.0
2016-05-03 14:05:00,34.42,34.42,34.4,34.42,12364.0,27.7074,27.7074,27.6913,27.7074,12364.0
2016-05-03 14:10:00,34.42,34.43,34.4,34.41,32056.0,27.7074,27.7154,27.6913,27.6993,32056.0
2016-05-03 14:15:00,34.41,34.43,34.38,34.38,41222.0,27.6993,27.7154,27.6752,27.6752,41222.0
2016-05-03 14:20:00,34.39,34.43,34.38,34.42,25640.0,27.6832,27.7154,27.6752,27.7074,25640.0
2016-05-03 14:25:00,34.42,34.43,34.38,34.42,46186.0,27.7074,27.7154,27.6752,27.7074,46186.0
2016-05-03 14:30:00,34.42,34.45,34.42,34.43,188078.0,27.7074,27.7315,27.7074,27.7154,188078.0
2016-05-03 14:35:00,34.44,34.45,34.41,34.43,277990.0,27.7235,27.7315,27.6993,27.7154,277990.0
2016-05-03 14:40:00,34.43,34.46,34.41,34.44,212900.0,27.7154,27.7396,27.6993,27.7235,212900.0
2016-05-03 14:45:00,34.44,34.46,34.43,34.43,163712.0,27.7235,27.7396,27.7154,27.7154,163712.0
2016-05-03 14:50:00,34.44,34.46,34.42,34.46,47174.0,27.7235,27.7396,27.7074,27.7396,47174.0
2016-05-03 14:55:00,34.46,34.5,34.46,34.47,63970.0,27.7396,27.7718,27.7396,27.7476,63970.0
2016-05-03 15:00:00,34.47,34.47,34.43,34.46,130308.0,27.7476,27.7476,27.7154,27.7396,130308.0
2016-05-03 15:05:00,34.46,34.47,34.44,34.46,151778.0,27.7396,27.7476,27.7235,27.7396,151778.0
2016-05-03 15:10:00,34.47,34.47,34.44,34.45,30664.0,27.7476,27.7476,27.7235,27.7315,30664.0
2016-05-03 15:15:00,34.45,34.46,34.43,34.45,34902.0,27.7315,27.7396,27.7154,27.7315,34902.0
2016-05-03 15:20:00,34.46,34.46,34.43,34.46,58876.0,27.7396,27.7396,27.7154,27.7396,58876.0
2016-05-03 15:25:00,34.46,34.49,34.45,34.47,83834.0,27.7396,27.7637,27.7315,27.7476,83834.0
2016-05-03 15:30:00,34.47,34.48,34.43,34.43,39038.0,27.7476,27.7557,27.7154,27.7154,39038.0
2016-05-03 15:35:00,34.42,34.47,34.41,34.45,43976.0,27.7074,27.7476,27.6993,27.7315,43976.0
2016-05-03 15:40:00,34.45,34.46,34.44,34.45,40726.0,27.7315,27.7396,27.7235,27.7315,40726.0
2016-05-03 15:45:00,34.44,34.49,34.43,34.48,83644.0,27.7235,27.7637,27.7154,27.7557,83644.0
2016-05-03 15:50:00,34.48,34.51,34.48,34.51,52998.0,27.7557,27.7798,27.7557,27.7798,52998.0
2016-05-03 15:55:00,34.51,34.52,34.46,34.49,154072.0,27.7798,27.7879,27.7396,27.7637,154072.0
2016-05-04 09:30:00,34.31,34.38,34.2,34.2,91414.0,27.6188,27.6752,27.5303,27.5303,91414.0
2016-05-04 09:35:00,34.2,34.22,34.09,34.13,33992.0,27.5303,27.5464,27.4417,27.4739,33992.0
2016-05-04 09:40:00,34.13,34.18,34.1,34.13,22526.0,27.4739,27.5142,27.4498,27.4739,22526.0
2016-05-04 09:45:00,34.12,34.23,34.12,34.22,43700.0,27.4659,27.5544,27.4659,27.5464,43700.0
2016-05-04 09:50:00,34.23,34.29,34.23,34.27,37416.0,27.5544,27.6027,27.5544,27.5866,37416.0
2016-05-04 09:55:00,34.27,34.34,34.26,34.32,36878.0,27.5866,27.643,27.5786,27.6269,36878.0
2016-05-04 10:00:00,34.34,34.37,34.24,34.24,109418.0,27.643,27.6671,27.5625,27.5625,109418.0
2016-05-04 10:05:00,34.24,34.24,34.17,34.18,26270.0,27.5625,27.5625,27.5061,27.5142,26270.0
2016-05-04 10:10:00,34.2,34.34,34.2,34.27,79430.0,27.5303,27.643,27.5303,27.5866,79430.0
2016-05-04 10:15:00,34.26,34.26,34.17,34.21,75322.0,27.5786,27.5786,27.5061,27.5383,75322.0
2016-05-04 10:20:00,34.21,34.22,34.14,34.15,116790.0,27.5383,27.5464,27.482,27.49,116790.0
2016-05-04 10:25:00,34.16,34.21,34.15,34.16,25764.0,27.4981,27.5383,27.49,27.4981,25764.0
2016-05-04 10:30:00,34.16,34.16,34.09,34.1,89994.0,27.4981,27.4981,27.4417,27.4498,89994.0
2016-05-04 10:35:00,34.1,34.13,34.07,34.13,70172.0,27.4498,27.4739,27.4256,27.4739,70172.0
2016-05-04 10:40:00,34.13,34.13,34.07,34.1,39424.0,27.4739,27.4739,27.4256,27.4498,39424.0
2016-05-04 10:45:00,34.08,34.12,34.07,34.09,30810.0,27.4337,27.4659,27.4256,27.4417,30810.0
2016-05-04 10:50:00,34.1,34.12,34.08,34.12,25678.0,27.4498,27.4659,27.4337,27.4659,25678.0
2016-05-04 10:55:00,34.13,34.14,34.1,34.1,34540.0,27.4739,27.482,27.4498,27.4498,34540.0
2016-05-04 11:00:00,34.1,34.15,34.1,34.15,30568.0,27.4498,27.49,27.4498,27.49,30568.0
2016-05-04 11:05:00,34.15,34.15,34.12,34.12,19994.0,27.49,27.49,27.4659,27.4659,19994.0
2016-05-04 11:10:00,34.12,34.13,34.1,34.1,29652.0,27.4659,27.4739,27.4498,27.4498,29652.0
2016-05-04 11:15:00,34.1,34.12,34.06,34.07,29370.0,27.4498,27.4659,27.4176,27.4256,29370.0
2016-05-04 11:20:00,34.07,34.08,34.05,34.08,26138.0,27.4256,27.4337,27.4095,27.4337,26138.0
2016-05-04 11:25:00,34.08,34.08,34.02,34.02,27922.0,27.4337,27.4337,27.3854,27.3854,27922.0
2016-05-04 11:30:00,34.02,34.07,34.02,34.07,19622.0,27.3854,27.4256,27.3854,27.4256,19622.0
2016-05-04 11:35:00,34.08,34.09,34.06,34.07,21016.0,27.4337,27.4417,27.4176,27.4256,21016.0
2016-05-04 11:40:00,34.07,34.07,34.02,34.02,21420.0,27.4256,27.4256,27.3854,27.3854,21420.0
2016-05-04 11:45:00,34.03,34.05,34.01,34.05,21186.0,27.3934,27.4095,27.3773,27.4095,21186.0
2016-05-04 11:50:00,34.05,34.06,34.02,34.02,36394.0,27.4095,27.4176,27.3854,27.3854,36394.0
2016-05-04 11:55:00,34.01,34.08,34.01,34.06,20352.0,27.3773,27.4337,27.3773,27.4176,20352.0
2016-05-04 12:00:00,34.06,34.09,34.06,34.06,16134.0,27.4176,27.4417,27.4176,27.4176,16134.0
2016-05-04 12:05:00,34.06,34.09,34.04,34.04,28128.0,27.4176,27.4417,27.4015,27.4015,28128.0
2016-05-04 12:10:00,34.04,34.1,34.04,34.09,29008.0,27.4015,27.4498,27.4015,27.4417,29008.0
2016-05-04 12:15:00,34.1,34.12,34.07,34.07,44780.0,27.4498,27.4659,27.4256,27.4256,44780.0
2016-05-04 12:20:00,34.06,34.08,34.06,34.07,31042.0,27.4176,27.4337,27.4176,27.4256,31042.0
2016-05-04 12:25:00,34.07,34.1,34.06,34.07,30042.0,27.4256,27.4498,27.4176,27.4256,30042.0
2016-05-04 12:30:00,34.07,34.12,34.07,34.12,26728.0,27.4256,27.4659,27.4256,27.4659,26728.0
2016-05-04 12:35:00,34.13,34.13,34.06,34.08,161658.0,27.4739,27.4739,27.4176,27.4337,161658.0
2016-05-04 12:40:00,34.08,34.08,34.01,34.03,72192.0,27.4337,27.4337,27.3773,27.3934,72192.0
2016-05-04 12:45:00,34.02,34.04,34.02,34.02,14054.0,27.3854,27.4015,27.3854,27.3854,14054.0
2016-05-04 12:50:00,34.03,34.04,34.02,34.02,18998.0,27.3934,27.4015,27.3854,27.3854,18998.0
2016-05-04 12:55:00,34.02,34.06,34.01,34.05,25402.0,27.3854,27.4176,27.3773,27.4095,25402.0
2016-05-04 13:00:00,34.05,34.1,34.04,34.1,37354.0,27.4095,27.4498,27.4015,27.4498,37354.0
2016-05-04 13:05:00,34.1,34.1,34.1,34.1,21562.0,27.4498,27.4498,27.4498,27.4498,21562.0
2016-05-04 13:10:00,34.1,34.11,34.09,34.1,24142.0,27.4498,27.4578,27.4417,27.4498,24142.0
2016-05-04 13:15:00,34.11,34.13,34.1,34.13,17492.0,27.4578,27.4739,27.4498,27.4739,17492.0
2016-05-04 13:20:00,34.13,34.17,34.13,34.17,24430.0,27.4739,27.5061,27.4739,27.5061,24430.0
2016-05-04 13:25:00,34.16,34.18,34.13,34.15,21268.0,27.4981,27.5142,27.4739,27.49,21268.0
2016-05-04 13:30:00,34.15,34.15,34.13,34.13,17284.0,27.49,27.49,27.4739,27.4739,17284.0
2016-05-04 13:35:00,34.13,34.15,34.1,34.11,31796.0,27.4739,27.49,27.4498,27.4578,31796.0
2016-05-04 13:40:00,34.11,34.11,34.08,34.08,20242.0,27.4578,27.4578,27.4337,27.4337,20242.0
2016-05-04 13:45:00,34.08,34.08,34.04,34.05,21190.0,27.4337,27.4337,27.4015,27.4095,21190.0
2016-05-04 13:50:00,34.05,34.08,34.05,34.07,32798.0,27.4095,27.4337,27.4095,27.4256,32798.0
2016-05-04 13:55:00,34.08,34.09,34.05,34.09,47844.0,27.4337,27.4417,27.4095,27.4417,47844.0
2016-05-04 14:00:00,34.09,34.1,34.06,34.1,37372.0,27.4417,27.4498,27.4176,27.4498,37372.0
2016-05-04 14:05:00,34.1,34.1,34.08,34.1,33114.0,27.4498,27.4498,27.4337,27.4498,33114.0
2016-05-04 14:10:00,34.1,34.12,34.09,34.11,18426.0,27.4498,27.4659,27.4417,27.4578,18426.0
2016-05-04 14:15:00,34.11,34.13,34.1,34.13,23940.0,27.4578,27.4739,27.4498,27.4739,23940.0
2016-05-04 14:20:00,34.13,34.15,34.1,34.15,35186.0,27.4739,27.49,27.4498,27.49,35186.0
2016-05-04 14:25:00,34.15,34.16,34.13,34.14,30046.0,27.49,27.4981,27.4739,27.482,30046.0
2016-05-04 14:30:00,34.15,34.17,34.15,34.16,23424.0,27.49,27.5061,27.49,27.4981,23424.0
2016-05-04 14:35:00,34.15,34.16,34.12,34.14,28508.0,27.49,27.4981,27.4659,27.482,28508.0
2016-05-04 14:40:00,34.15,34.16,34.12,34.12,21198.0,27.49,27.4981,27.4659,27.4659,21198.0
2016-05-04 14:45:00,34.12,34.13,34.12,34.12,61818.0,27.4659,27.4739,27.4659,27.4659,61818.0
2016-05-04 14:50:00,34.12,34.13,34.1,34.12,58306.0,27.4659,27.4739,27.4498,27.4659,58306.0
2016-05-04 14:55:00,34.12,34.13,34.1,34.1,72570.0,27.4659,27.4739,27.4498,27.4498,72570.0
2016-05-04 15:00:00,34.11,34.16,34.1,34.15,43222.0,27.4578,27.4981,27.4498,27.49,43222.0
2016-05-04 15:05:00,34.15,34.16,34.14,34.16,43730.0,27.49,27.4981,27.482,27.4981,43730.0
2016-05-04 15:10:00,34.16,34.18,34.14,34.18,58772.0,27.4981,27.5142,27.482,27.5142,58772.0
2016-05-04 15:15:00,34.18,34.2,34.18,34.19,49916.0,27.5142,27.5303,27.5142,27.5222,49916.0
2016-05-04 15:20:00,34.18,34.23,34.17,34.21,63906.0,27.5142,27.5544,27.5061,27.5383,63906.0
2016-05-04 15:25:00,34.21,34.24,34.21,34.21,63022.0,27.5383,27.5625,27.5383,27.5383,63022.0
2016-05-04 15:30:00,34.21,34.24,34.21,34.24,83794.0,27.5383,27.5625,27.5383,27.5625,83794.0
2016-05-04 15:35:00,34.24,34.25,34.2,34.21,40824.0,27.5625,27.5705,27.5303,27.5383,40824.0
2016-05-04 15:40:00,34.2,34.25,34.2,34.24,63780.0,27.5303,27.5705,27.5303,27.5625,63780.0
2016-05-04 15:45:00,34.23,34.24,34.21,34.23,62808.0,27.5544,27.5625,27.5383,27.5544,62808.0
2016-05-04 15:50:00,34.23,34.23,34.2,34.21,82628.0,27.5544,27.5544,27.5303,27.5383,82628.0
2016-05-04 15:55:00,34.21,34.22,34.19,34.22,178180.0,27.5383,27.5464,27.5222,27.5464,178180.0
2016-05-05 09:30:00,34.24,34.41,34.21,34.32,78364.0,27.5625,27.6993,27.5383,27.6269,78364.0
2016-05-05 09:35:00,34.3,34.38,34.29,34.35,38150.0,27.6108,27.6752,27.6027,27.651,38150.0
2016-05-05 09:40:00,34.35,34.35,34.24,34.27,49120.0,27.651,27.651,27.5625,27.5866,49120.0
2016-05-05 09:45:00,34.27,34.35,34.25,34.35,23120.0,27.5866,27.651,27.5705,27.651,23120.0
2016-05-05 09:50:00,34.35,34.44,34.31,34.43,19558.0,27.651,27.7235,27.6188,27.7154,19558.0
2016-05-05 09:55:00,34.43,34.48,34.4,34.48,23908.0,27.7154,27.7557,27.6913,27.7557,23908.0
2016-05-05 10:00:00,34.47,34.49,34.42,34.47,36462.0,27.7476,27.7637,27.7074,27.7476,36462.0
2016-05-05 10:05:00,34.47,34.49,34.44,34.47,32218.0,27.7476,27.7637,27.7235,27.7476,32218.0
2016-05-05 10:10:00,34.47,34.47,34.42,34.46,28724.0,27.7476,27.7476,27.7074,27.7396,28724.0
2016-05-05 10:15:00,34.46,34.47,34.43,34.45,32248.0,27.7396,27.7476,27.7154,27.7315,32248.0
2016-05-05 10:20:00,34.45,34.48,34.41,34.43,26246.0,27.7315,27.7557,27.6993,27.7154,26246.0
2016-05-05 10:25:00,34.42,34.44,34.35,34.38,17866.0,27.7074,27.7235,27.651,27.6752,17866.0
2016-05-05 10:30:00,34.38,34.47,34.37,34.46,27704.0,27.6752,27.7476,27.6671,27.7396,27704.0
2016-05-05 10:35:00,34.47,34.49,34.39,34.4,32936.0,27.7476,27.7637,27.6832,27.6913,32936.0
2016-05-05 10:40:00,34.4,34.41,34.38,34.39,31448.0,27.6913,27.6993,27.6752,27.6832,31448.0
2016-05-05 10:45:00,34.39,34.41,34.38,34.38,60700.0,27.6832,27.6993,27.6752,27.6752,60700.0
2016-05-05 10:50:00,34.38,34.41,34.37,34.4,24980.0,27.6752,27.6993,27.6671,27.6913,24980.0
2016-05-05 10:55:00,34.4,34.42,34.38,34.42,31690.0,27.6913,27.7074,27.6752,27.7074,31690.0
2016-05-05 11:00:00,34.42,34.43,34.38,34.42,46268.0,27.7074,27.7154,27.6752,27.7074,46268.0
2016-05-05 11:05:00,34.42,34.44,34.42,34.42,100302.0,27.7074,27.7235,27.7074,27.7074,100302.0
2016-05-05 11:10:00,34.42,34.43,34.38,34.41,89234.0,27.7074,27.7154,27.6752,27.6993,89234.0
2016-05-05 11:15:00,34.41,34.43,34.41,34.42,33248.0,27.6993,27.7154,27.6993,27.7074,33248.0
2016-05-05 11:20:00,34.41,34.41,34.32,34.33,37964.0,27.6993,27.6993,27.6269,27.6349,37964.0
2016-05-05 11:25:00,34.34,34.34,34.32,34.33,17274.0,27.643,27.643,27.6269,27.6349,17274.0
2016-05-05 11:30:00,34.33,34.35,34.32,34.35,18440.0,27.6349,27.651,27.6269,27.651,18440.0
2016-05-05 11:35:00,34.36,34.42,34.36,34.38,16956.0,27.6591,27.7074,27.6591,27.6752,16956.0
2016-05-05 11:40:00,34.38,34.42,34.38,34.41,17922.0,27.6752,27.7074,27.6752,27.6993,17922.0
2016-05-05 11:45:00,34.4,34.42,34.38,34.41,16468.0,27.6913,27.7074,27.6752,27.6993,16468.0
2016-05-05 11:50:00,34.42,34.44,34.4,34.4,24624.0,27.7074,27.7235,27.6913,27.6913,24624.0
2016-05-05 11:55:00,34.4,34.4,34.38,34.4,12402.0,27.6913,27.6913,27.6752,27.6913,12402.0
2016-05-05 12:00:00,34.38,34.41,34.38,34.41,16256.0,27.6752,27.6993,27.6752,27.6993,16256.0
2016-05-05 12:05:00,34.41,34.41,34.35,34.35,19758.0,27.6993,27.6993,27.651,27.651,19758.0
2016-05-05 12:10:00,34.35,34.38,34.35,34.37,15572.0,27.651,27.6752,27.651,27.6671,15572.0
2016-05-05 12:15:00,34.37,34.39,34.36,34.38,24392.0,27.6671,27.6832,27.6591,27.6752,24392.0
2016-05-05 12:20:00,34.39,34.41,34.38,34.4,15580.0,27.6832,27.6993,27.6752,27.6913,15580.0
2016-05-05 12:25:00,34.39,34.41,34.38,34.4,14912.0,27.6832,27.6993,27.6752,27.6913,14912.0
2016-05-05 12:30:00,34.4,34.4,34.34,34.34,26290.0,27.6913,27.6913,27.643,27.643,26290.0
2016-05-05 12:35:00,34.34,34.35,34.33,34.33,22202.0,27.643,27.651,27.6349,27.6349,22202.0
2016-05-05 12:40:00,34.33,34.37,34.33,34.37,24254.0,27.6349,27.6671,27.6349,27.6671,24254.0
2016-05-05 12:45:00,34.37,34.38,34.34,34.38,12100.0,27.6671,27.6752,27.643,27.6752,12100.0
2016-05-05 12:50:00,34.38,34.41,34.38,34.4,21462.0,27.6752,27.6993,27.6752,27.6913,21462.0
2016-05-05 12:55:00,34.4,34.41,34.37,34.37,27434.0,27.6913,27.6993,27.6671,27.6671,27434.0
2016-05-05 13:00:00,34.37,34.37,34.34,34.35,18182.0,27.6671,27.6671,27.643,27.651,18182.0
2016-05-05 13:05:00,34.35,34.36,34.33,34.34,26612.0,27.651,27.6591,27.6349,27.643,26612.0
2016-05-05 13:10:00,34.34,34.34,34.32,34.33,45112.0,27.643,27.643,27.6269,27.6349,45112.0
2016-05-05 13:15:00,34.33,34.35,34.31,34.34,19772.0,27.6349,27.651,27.6188,27.643,19772.0
2016-05-05 13:20:00,34.34,34.4,34.32,34.33,452246.0,27.643,27.6913,27.6269,27.6349,452246.0
2016-05-05 13:25:00,34.33,34.34,34.31,34.32,41866.0,27.6349,27.643,27.6188,27.6269,41866.0
2016-05-05 13:30:00,34.31,34.33,34.3,34.3,57780.0,27.6188,27.6349,27.6108,27.6108,57780.0
2016-05-05 13:35:00,34.3,34.3,34.27,34.28,30770.0,27.6108,27.6108,27.5866,27.5947,30770.0
2016-05-05 13:40:00,34.29,34.34,34.29,34.33,23014.0,27.6027,27.643,27.6027,27.6349,23014.0
2016-05-05 13:45:00,34.33,34.37,34.33,34.35,28486.0,27.6349,27.6671,27.6349,27.651,28486.0
2016-05-05 13:50:00,34.35,34.37,34.34,34.35,23574.0,27.651,27.6671,27.643,27.651,23574.0
2016-05-05 13:55:00,34.34,34.35,34.33,34.34,34496.0,27.643,27.651,27.6349,27.643,34496.0
2016-05-05 14:00:00,34.34,34.35,34.32,34.35,31346.0,27.643,27.651,27.6269,27.651,31346.0
2016-05-05 14:05:00,34.35,34.35,34.32,34.32,27902.0,27.651,27.651,27.6269,27.6269,27902.0
2016-05-05 14:10:00,34.33,34.35,34.32,34.34,18322.0,27.6349,27.651,27.6269,27.643,18322.0
2016-05-05 14:15:00,34.35,34.35,34.33,34.34,20666.0,27.651,27.651,27.6349,27.643,20666.0
2016-05-05 14:20:00,34.34,34.35,34.34,34.35,26796.0,27.643,27.651,27.643,27.651,26796.0
2016-05-05 14:25:00,34.35,34.35,34.31,34.31,18678.0,27.651,27.651,27.6188,27.6188,18678.0
2016-05-05 14:30:00,34.31,34.32,34.27,34.28,43814.0,27.6188,27.6269,27.5866,27.5947,43814.0
2016-05-05 14:35:00,34.29,34.3,34.27,34.3,58602.0,27.6027,27.6108,27.5866,27.6108,58602.0
2016-05-05 14:40:00,34.3,34.31,34.29,34.3,35000.0,27.6108,27.6188,27.6027,27.6108,35000.0
2016-05-05 14:45:00,34.3,34.31,34.28,34.3,42626.0,27.6108,27.6188,27.5947,27.6108,42626.0
2016-05-05 14:50:00,34.3,34.31,34.29,34.29,32558.0,27.6108,27.6188,27.6027,27.6027,32558.0
2016-05-05 14:55:00,34.3,34.31,34.27,34.28,30638.0,27.6108,27.6188,27.5866,27.5947,30638.0
2016-05-05 15:00:00,34.27,34.29,34.26,34.27,25852.0,27.5866,27.6027,27.5786,27.5866,25852.0
2016-05-05 15:05:00,34.28,34.29,34.27,34.29,23818.0,27.5947,27.6027,27.5866,27.6027,23818.0
2016-05-05 15:10:00,34.29,34.31,34.29,34.29,48070.0,27.6027,27.6188,27.6027,27.6027,48070.0
2016-05-05 15:15:00,34.29,34.31,34.27,34.31,71346.0,27.6027,27.6188,27.5866,27.6188,71346.0
2016-05-05 15:20:00,34.31,34.31,34.3,34.31,44956.0,27.6188,27.6188,27.6108,27.6188,44956.0
2016-05-05 15:25:00,34.31,34.31,34.27,34.31,91946.0,27.6188,27.6188,27.5866,27.6188,91946.0
2016-05-05 15:30:00,34.31,34.31,34.29,34.31,51884.0,27.6188,27.6188,27.6027,27.6188,51884.0
2016-05-05 15:35:00,34.31,34.34,34.3,34.33,57412.0,27.6188,27.643,27.6108,27.6349,57412.0
2016-05-05 15:40:00,34.34,34.35,34.3,34.32,90688.0,27.643,27.651,27.6108,27.6269,90688.0
2016-05-05 15:45:00,34.32,34.33,34.29,34.31,115246.0,27.6269,27.6349,27.6027,27.6188,115246.0
2016-05-05 15:50:00,34.3,34.32,34.3,34.31,49704.0,27.6108,27.6269,27.6108,27.6188,49704.0
2016-05-05 15:55:00,34.31,34.33,34.29,34.33,186300.0,27.6188,27.6349,27.6027,27.6349,186300.0
2016-05-06 09:30:00,34.21,34.32,34.13,34.18,51976.0,27.5383,27.6269,27.4739,27.5142,51976.0
2016-05-06 09:35:00,34.16,34.36,34.16,34.27,35358.0,27.4981,27.6591,27.4981,27.5866,35358.0
2016-05-06 09:40:00,34.3,34.37,34.3,34.32,16350.0,27.6108,27.6671,27.6108,27.6269,16350.0
2016-05-06 09:45:00,34.32,34.34,34.25,34.25,20556.0,27.6269,27.643,27.5705,27.5705,20556.0
2016-05-06 09:50:00,34.24,34.29,34.24,34.27,18738.0,27.5625,27.6027,27.5625,27.5866,18738.0
2016-05-06 09:55:00,34.27,34.3,34.22,34.22,28406.0,27.5866,27.6108,27.5464,27.5464,28406.0
2016-05-06 10:00:00,34.22,34.29,34.21,34.27,25088.0,27.5464,27.6027,27.5383,27.5866,25088.0
2016-05-06 10:05:00,34.29,34.33,34.26,34.3,31276.0,27.6027,27.6349,27.5786,27.6108,31276.0
2016-05-06 10:10:00,34.31,34.32,34.27,34.3,26790.0,27.6188,27.6269,27.5866,27.6108,26790.0
2016-05-06 10:15:00,34.29,34.33,34.28,34.31,28154.0,27.6027,27.6349,27.5947,27.6188,28154.0
2016-05-06 10:20:00,34.3,34.3,34.18,34.18,56962.0,27.6108,27.6108,27.5142,27.5142,56962.0
2016-05-06 10:25:00,34.18,34.2,34.16,34.19,42600.0,27.5142,27.5303,27.4981,27.5222,42600.0
2016-05-06 10:30:00,34.19,34.23,34.17,34.22,40336.0,27.5222,27.5544,27.5061,27.5464,40336.0
2016-05-06 10:35:00,34.22,34.22,34.16,34.16,50998.0,27.5464,27.5464,27.4981,27.4981,50998.0
2016-05-06 10:40:00,34.16,34.19,34.14,34.19,37550.0,27.4981,27.5222,27.482,27.5222,37550.0
2016-05-06 10:45:00,34.19,34.21,34.15,34.16,35800.0,27.5222,27.5383,27.49,27.4981,35800.0
2016-05-06 10:50:00,34.16,34.16,34.09,34.12,38070.0,27.4981,27.4981,27.4417,27.4659,38070.0
2016-05-06 10:55:00,34.13,34.14,34.1,34.13,16982.0,27.4739,27.482,27.4498,27.4739,16982.0
2016-05-06 11:00:00,34.13,34.17,34.13,34.15,20128.0,27.4739,27.5061,27.4739,27.49,20128.0
2016-05-06 11:05:00,34.16,34.21,34.13,34.2,30174.0,27.4981,27.5383,27.4739,27.5303,30174.0
2016-05-06 11:10:00,34.2,34.22,34.2,34.21,28650.0,27.5303,27.5464,27.5303,27.5383,28650.0
2016-05-06 11:15:00,34.22,34.24,34.22,34.23,33178.0,27.5464,27.5625,27.5464,27.5544,33178.0
2016-05-06 11:20:00,34.23,34.24,34.22,34.23,44266.0,27.5544,27.5625,27.5464,27.5544,44266.0
2016-05-06 11:25:00,34.24,34.28,34.24,34.27,41520.0,27.5625,27.5947,27.5625,27.5866,41520.0
2016-05-06 11:30:00,34.27,34.3,34.27,34.27,27368.0,27.5866,27.6108,27.5866,27.5866,27368.0
2016-05-06 11:35:00,34.27,34.28,34.25,34.28,24800.0,27.5866,27.5947,27.5705,27.5947,24800.0
2016-05-06 11:40:00,34.28,34.29,34.23,34.23,25578.0,27.5947,27.6027,27.5544,27.5544,25578.0
2016-05-06 11:45:00,34.23,34.24,34.22,34.23,24984.0,27.5544,27.5625,27.5464,27.5544,24984.0
2016-05-06 11:50:00,34.22,34.23,34.21,34.23,20622.0,27.5464,27.5544,27.5383,27.5544,20622.0
2016-05-06 11:55:00,34.23,34.25,34.23,34.24,26420.0,27.5544,27.5705,27.5544,27.5625,26420.0
2016-05-06 12:00:00,34.24,34.27,34.24,34.26,20106.0,27.5625,27.5866,27.5625,27.5786,20106.0
2016-05-06 12:05:00,34.26,34.3,34.26,34.29,13842.0,27.5786,27.6108,27.5786,27.6027,13842.0
2016-05-06 12:10:00,34.29,34.32,34.27,34.32,19196.0,27.6027,27.6269,27.5866,27.6269,19196.0
2016-05-06 12:15:00,34.31,34.31,34.29,34.31,18962.0,27.6188,27.6188,27.6027,27.6188,18962.0
2016-05-06 12:20:00,34.31,34.33,34.3,34.32,14464.0,27.6188,27.6349,27.6108,27.6269,14464.0
2016-05-06 12:25:00,34.33,34.33,34.3,34.3,14636.0,27.6349,27.6349,27.6108,27.6108,14636.0
2016-05-06 12:30:00,34.31,34.31,34.29,34.3,11200.0,27.6188,27.6188,27.6027,27.6108,11200.0
2016-05-06 12:35:00,34.3,34.33,34.29,34.32,14494.0,27.6108,27.6349,27.6027,27.6269,14494.0
2016-05-06 12:40:00,34.32,34.34,34.32,34.34,10328.0,27.6269,27.643,27.6269,27.643,10328.0
2016-05-06 12:45:00,34.34,34.35,34.31,34.33,31152.0,27.643,27.651,27.6188,27.6349,31152.0
2016-05-06 12:50:00,34.32,34.32,34.3,34.3,10000.0,27.6269,27.6269,27.6108,27.6108,10000.0
2016-05-06 12:55:00,34.3,34.33,34.3,34.33,11892.0,27.6108,27.6349,27.6108,27.6349,11892.0
2016-05-06 13:00:00,34.33,34.35,34.33,34.35,13282.0,27.6349,27.651,27.6349,27.651,13282.0
2016-05-06 13:05:00,34.35,34.38,34.35,34.38,12554.0,27.651,27.6752,27.651,27.6752,12554.0
2016-05-06 13:10:00,34.38,34.41,34.38,34.41,8518.0,27.6752,27.6993,27.6752,27.6993,8518.0
2016-05-06 13:15:00,34.41,34.43,34.4,34.41,16744.0,27.6993,27.7154,27.6913,27.6993,16744.0
2016-05-06 13:20:00,34.41,34.42,34.4,34.4,10538.0,27.6993,27.7074,27.6913,27.6913,10538.0
2016-05-06 13:25:00,34.4,34.41,34.38,34.39,21974.0,27.6913,27.6993,27.6752,27.6832,21974.0
2016-05-06 13:30:00,34.39,34.42,34.38,34.42,26132.0,27.6832,27.7074,27.6752,27.7074,26132.0
2016-05-06 13:35:00,34.42,34.43,34.4,34.41,13862.0,27.7074,27.7154,27.6913,27.6993,13862.0
2016-05-06 13:40:00,34.41,34.41,34.35,34.35,21234.0,27.6993,27.6993,27.651,27.651,21234.0
2016-05-06 13:45:00,34.35,34.4,34.35,34.4,34568.0,27.651,27.6913,27.651,27.6913,34568.0
2016-05-06 13:50:00,34.4,34.4,34.38,34.38,17038.0,27.6913,27.6913,27.6752,27.6752,17038.0
2016-05-06 13:55:00,34.38,34.39,34.37,34.39,11478.0,27.6752,27.6832,27.6671,27.6832,11478.0
2016-05-06 14:00:00,34.4,34.44,34.38,34.44,37896.0,27.6913,27.7235,27.6752,27.7235,37896.0
2016-05-06 14:05:00,34.44,34.46,34.43,34.45,19598.0,27.7235,27.7396,27.7154,27.7315,19598.0
2016-05-06 14:10:00,34.45,34.45,34.43,34.43,15682.0,27.7315,27.7315,27.7154,27.7154,15682.0
2016-05-06 14:15:00,34.44,34.45,34.43,34.44,17678.0,27.7235,27.7315,27.7154,27.7235,17678.0
2016-05-06 14:20:00,34.45,34.46,34.44,34.45,36326.0,27.7315,27.7396,27.7235,27.7315,36326.0
2016-05-06 14:25:00,34.45,34.45,34.43,34.43,24836.0,27.7315,27.7315,27.7154,27.7154,24836.0
2016-05-06 14:30:00,34.43,34.44,34.43,34.43,24650.0,27.7154,27.7235,27.7154,27.7154,24650.0
2016-05-06 14:35:00,34.43,34.44,34.41,34.43,70622.0,27.7154,27.7235,27.6993,27.7154,70622.0
2016-05-06 14:40:00,34.43,34.45,34.42,34.44,65624.0,27.7154,27.7315,27.7074,27.7235,65624.0
2016-05-06 14:45:00,34.44,34.44,34.42,34.42,46028.0,27.7235,27.7235,27.7074,27.7074,46028.0
2016-05-06 14:50:00,34.42,34.44,34.41,34.44,28770.0,27.7074,27.7235,27.6993,27.7235,28770.0
2016-05-06 14:55:00,34.44,34.44,34.38,34.38,39674.0,27.7235,27.7235,27.6752,27.6752,39674.0
2016-05-06 15:00:00,34.37,34.43,34.37,34.42,15400.0,27.6671,27.7154,27.6671,27.7074,15400.0
2016-05-06 15:05:00,34.42,34.44,34.41,34.42,27164.0,27.7074,27.7235,27.6993,27.7074,27164.0
2016-05-06 15:10:00,34.42,34.43,34.41,34.41,41300.0,27.7074,27.7154,27.6993,27.6993,41300.0
2016-05-06 15:15:00,34.41,34.41,34.38,34.4,39560.0,27.6993,27.6993,27.6752,27.6913,39560.0
2016-05-06 15:20:00,34.39,34.41,34.38,34.41,26872.0,27.6832,27.6993,27.6752,27.6993,26872.0
2016-05-06 15:25:00,34.41,34.42,34.39,34.4,29532.0,27.6993,27.7074,27.6832,27.6913,29532.0
2016-05-06 15:30:00,34.4,34.4,34.34,34.34,72404.0,27.6913,27.6913,27.643,27.643,72404.0
2016-05-06 15:35:00,34.35,34.38,34.35,34.36,56278.0,27.651,27.6752,27.651,27.6591,56278.0
2016-05-06 15:40:00,34.36,34.38,34.34,34.34,49456.0,27.6591,27.6752,27.643,27.643,49456.0
2016-05-06 15:45:00,34.35,34.4,34.35,34.4,66024.0,27.651,27.6913,27.651,27.6913,66024.0
2016-05-06 15:50:00,34.4,34.4,34.38,34.39,73988.0,27.6913,27.6913,27.6752,27.6832,73988.0
2016-05-06 15:55:00,34.4,34.43,34.39,34.43,140992.0,27.6913,27.7154,27.6832,27.7154,140992.0
2016-05-09 09:30:00,34.33,34.38,34.29,34.34,78660.0,27.6349,27.6752,27.6027,27.643,78660.0
2016-05-09 09:35:00,34.33,34.46,34.33,34.43,37138.0,27.6349,27.7396,27.6349,27.7154,37138.0
2016-05-09 09:40:00,34.43,34.49,34.38,34.48,31050.0,27.7154,27.7637,27.6752,27.7557,31050.0
2016-05-09 09:45:00,34.47,34.48,34.43,34.43,41634.0,27.7476,27.7557,27.7154,27.7154,41634.0
2016-05-09 09:50:00,34.43,34.44,34.38,34.44,41488.0,27.7154,27.7235,27.6752,27.7235,41488.0
2016-05-09 09:55:00,34.44,34.49,34.43,34.47,40398.0,27.7235,27.7637,27.7154,27.7476,40398.0
2016-05-09 10:00:00,34.48,34.49,34.38,34.4,68018.0,27.7557,27.7637,27.6752,27.6913,68018.0
2016-05-09 10:05:00,34.4,34.43,34.38,34.4,39256.0,27.6913,27.7154,27.6752,27.6913,39256.0
2016-05-09 10:10:00,34.4,34.4,34.34,34.34,13212.0,27.6913,27.6913,27.643,27.643,13212.0
2016-05-09 10:15:00,34.34,34.37,34.33,34.33,21560.0,27.643,27.6671,27.6349,27.6349,21560.0
2016-05-09 10:20:00,34.33,34.34,34.27,34.28,21888.0,27.6349,27.643,27.5866,27.5947,21888.0
2016-05-09 10:25:00,34.27,34.31,34.27,34.29,21010.0,27.5866,27.6188,27.5866,27.6027,21010.0
2016-05-09 10:30:00,34.29,34.32,34.27,34.31,19802.0,27.6027,27.6269,27.5866,27.6188,19802.0
2016-05-09 10:35:00,34.31,34.31,34.26,34.29,19864.0,27.6188,27.6188,27.5786,27.6027,19864.0
2016-05-09 10:40:00,34.29,34.31,34.27,34.31,19028.0,27.6027,27.6188,27.5866,27.6188,19028.0
2016-05-09 10:45:00,34.3,34.33,34.28,34.33,17018.0,27.6108,27.6349,27.5947,27.6349,17018.0
2016-05-09 10:50:00,34.33,34.34,34.31,34.32,11278.0,27.6349,27.643,27.6188,27.6269,11278.0
2016-05-09 10:55:00,34.32,34.33,34.29,34.3,11654.0,27.6269,27.6349,27.6027,27.6108,11654.0
2016-05-09 11:00:00,34.29,34.34,34.28,34.28,35996.0,27.6027,27.643,27.5947,27.5947,35996.0
2016-05-09 11:05:00,34.27,34.29,34.24,34.25,50212.0,27.5866,27.6027,27.5625,27.5705,50212.0
2016-05-09 11:10:00,34.25,34.26,34.22,34.23,24984.0,27.5705,27.5786,27.5464,27.5544,24984.0
2016-05-09 11:15:00,34.21,34.24,34.2,34.21,17794.0,27.5383,27.5625,27.5303,27.5383,17794.0
2016-05-09 11:20:00,34.22,34.24,34.21,34.23,20098.0,27.5464,27.5625,27.5383,27.5544,20098.0
2016-05-09 11:25:00,34.22,34.24,34.2,34.21,43344.0,27.5464,27.5625,27.5303,27.5383,43344.0
2016-05-09 11:30:00,34.21,34.23,34.2,34.22,45364.0,27.5383,27.5544,27.5303,27.5464,45364.0
2016-05-09 11:35:00,34.21,34.24,34.21,34.24,21836.0,27.5383,27.5625,27.5383,27.5625,21836.0
2016-05-09 11:40:00,34.23,34.23,34.21,34.23,48946.0,27.5544,27.5544,27.5383,27.5544,48946.0
2016-05-09 11:45:00,34.23,34.27,34.23,34.26,28922.0,27.5544,27.5866,27.5544,27.5786,28922.0
2016-05-09 11:50:00,34.26,34.28,34.26,34.26,12072.0,27.5786,27.5947,27.5786,27.5786,12072.0
2016-05-09 11:55:00,34.26,34.29,34.26,34.29,15364.0,27.5786,27.6027,27.5786,27.6027,15364.0
2016-05-09 12:00:00,34.29,34.32,34.28,34.31,15080.0,27.6027,27.6269,27.5947,27.6188,15080.0
2016-05-09 12:05:00,34.31,34.32,34.27,34.28,20990.0,27.6188,27.6269,27.5866,27.5947,20990.0
2016-05-09 12:10:00,34.28,34.32,34.27,34.32,22008.0,27.5947,27.6269,27.5866,27.6269,22008.0
2016-05-09 12:15:00,34.32,34.32,34.29,34.31,10148.0,27.6269,27.6269,27.6027,27.6188,10148.0
2016-05-09 12:20:00,34.3,34.31,34.29,34.31,9694.0,27.6108,27.6188,27.6027,27.6188,9694.0
2016-05-09 12:25:00,34.31,34.31,34.29,34.31,11746.0,27.6188,27.6188,27.6027,27.6188,11746.0
2016-05-09 12:30:00,34.31,34.32,34.3,34.31,17068.0,27.6188,27.6269,27.6108,27.6188,17068.0
2016-05-09 12:35:00,34.31,34.33,34.3,34.32,11262.0,27.6188,27.6349,27.6108,27.6269,11262.0
2016-05-09 12:40:00,34.33,34.34,34.32,34.33,12168.0,27.6349,27.643,27.6269,27.6349,12168.0
2016-05-09 12:45:00,34.33,34.34,34.29,34.29,20814.0,27.6349,27.643,27.6027,27.6027,20814.0
2016-05-09 12:50:00,34.28,34.29,34.26,34.29,10750.0,27.5947,27.6027,27.5786,27.6027,10750.0
2016-05-09 12:55:00,34.29,34.32,34.29,34.32,10322.0,27.6027,27.6269,27.6027,27.6269,10322.0
2016-05-09 13:00:00,34.33,34.34,34.31,34.33,17026.0,27.6349,27.643,27.6188,27.6349,17026.0
2016-05-09 13:05:00,34.34,34.37,34.33,34.37,18000.0,27.643,27.6671,27.6349,27.6671,18000.0
2016-05-09 13:10:00,34.37,34.38,34.33,34.33,44266.0,27.6671,27.6752,27.6349,27.6349,44266.0
2016-05-09 13:15:00,34.33,34.33,34.3,34.3,16210.0,27.6349,27.6349,27.6108,27.6108,16210.0
2016-05-09 13:20:00,34.3,34.32,34.3,34.31,8816.0,27.6108,27.6269,27.6108,27.6188,8816.0
2016-05-09 13:25:00,34.31,34.32,34.3,34.31,9604.0,27.6188,27.6269,27.6108,27.6188,9604.0
2016-05-09 13:30:00,34.31,34.34,34.31,34.33,17700.0,27.6188,27.643,27.6188,27.6349,17700.0
2016-05-09 13:35:00,34.33,34.34,34.32,34.32,17234.0,27.6349,27.643,27.6269,27.6269,17234.0
2016-05-09 13:40:00,34.31,34.35,34.31,34.34,23826.0,27.6188,27.651,27.6188,27.643,23826.0
2016-05-09 13:45:00,34.34,34.35,34.32,34.32,12386.0,27.643,27.651,27.6269,27.6269,12386.0
2016-05-09 13:50:00,34.32,34.33,34.31,34.31,18644.0,27.6269,27.6349,27.6188,27.6188,18644.0
2016-05-09 13:55:00,34.3,34.31,34.29,34.29,20584.0,27.6108,27.6188,27.6027,27.6027,20584.0
2016-05-09 14:00:00,34.29,34.33,34.29,34.32,22848.0,27.6027,27.6349,27.6027,27.6269,22848.0
2016-05-09 14:05:00,34.32,34.32,34.29,34.3,32458.0,27.6269,27.6269,27.6027,27.6108,32458.0
2016-05-09 14:10:00,34.3,34.33,34.3,34.33,14264.0,27.6108,27.6349,27.6108,27.6349,14264.0
2016-05-09 14:15:00,34.32,34.32,34.31,34.32,16812.0,27.6269,27.6269,27.6188,27.6269,16812.0
2016-05-09 14:20:00,34.33,34.35,34.32,34.34,12316.0,27.6349,27.651,27.6269,27.643,12316.0
2016-05-09 14:25:00,34.34,34.35,34.33,34.33,42230.0,27.643,27.651,27.6349,27.6349,42230.0
2016-05-09 14:30:00,34.33,34.34,34.32,34.32,18008.0,27.6349,27.643,27.6269,27.6269,18008.0
2016-05-09 14:35:00,34.32,34.34,34.32,34.34,9882.0,27.6269,27.643,27.6269,27.643,9882.0
2016-05-09 14:40:00,34.33,34.35,34.33,34.35,26624.0,27.6349,27.651,27.6349,27.651,26624.0
2016-05-09 14:45:00,34.35,34.35,34.34,34.34,12498.0,27.651,27.651,27.643,27.643,12498.0
2016-05-09 14:50:00,34.34,34.35,34.34,34.35,49988.0,27.643,27.651,27.643,27.651,49988.0
2016-05-09 14:55:00,34.35,34.36,34.34,34.36,33876.0,27.651,27.6591,27.643,27.6591,33876.0
2016-05-09 15:00:00,34.36,34.38,34.34,34.38,42946.0,27.6591,27.6752,27.643,27.6752,42946.0
2016-05-09 15:05:00,34.38,34.38,34.36,34.38,21510.0,27.6752,27.6752,27.6591,27.6752,21510.0
2016-05-09 15:10:00,34.38,34.38,34.36,34.36,18862.0,27.6752,27.6752,27.6591,27.6591,18862.0
2016-05-09 15:15:00,34.37,34.37,34.35,34.36,20944.0,27.6671,27.6671,27.651,27.6591,20944.0
2016-05-09 15:20:00,34.37,34.37,34.34,34.35,30022.0,27.6671,27.6671,27.643,27.651,30022.0
2016-05-09 15:25:00,34.35,34.35,34.34,34.34,26700.0,27.651,27.651,27.643,27.643,26700.0
2016-05-09 15:30:00,34.35,34.35,34.33,34.34,23820.0,27.651,27.651,27.6349,27.643,23820.0
2016-05-09 15:35:00,34.34,34.35,34.31,34.32,40746.0,27.643,27.651,27.6188,27.6269,40746.0
2016-05-09 15:40:00,34.31,34.32,34.29,34.3,91928.0,27.6188,27.6269,27.6027,27.6108,91928.0
2016-05-09 15:45:00,34.3,34.33,34.29,34.33,101874.0,27.6108,27.6349,27.6027,27.6349,101874.0
2016-05-09 15:50:00,34.33,34.33,34.3,34.31,69908.0,27.6349,27.6349,27.6108,27.6188,69908.0
2016-05-09 15:55:00,34.31,34.34,34.31,34.33,139340.0,27.6188,27.643,27.6188,27.6349,139340.0
2016-05-10 09:30:00,34.23,34.44,34.12,34.35,130536.0,27.5544,27.7235,27.4659,27.651,130536.0
2016-05-10 09:35:00,34.38,34.48,34.34,34.44,83376.0,27.6752,27.7557,27.643,27.7235,83376.0
2016-05-10 09:40:00,34.45,34.57,34.45,34.55,55628.0,27.7315,27.8281,27.7315,27.812,55628.0
2016-05-10 09:45:00,34.56,34.61,34.55,34.57,76236.0,27.8201,27.8603,27.812,27.8281,76236.0
2016-05-10 09:50:00,34.57,34.57,34.52,34.52,56862.0,27.8281,27.8281,27.7879,27.7879,56862.0
2016-05-10 09:55:00,34.53,34.54,34.47,34.52,47378.0,27.7959,27.804,27.7476,27.7879,47378.0
2016-05-10 10:00:00,34.52,34.55,34.49,34.53,51696.0,27.7879,27.812,27.7637,27.7959,51696.0
2016-05-10 10:05:00,34.54,34.54,34.45,34.47,48708.0,27.804,27.804,27.7315,27.7476,48708.0
2016-05-10 10:10:00,34.48,34.56,34.48,34.5,42334.0,27.7557,27.8201,27.7557,27.7718,42334.0
2016-05-10 10:15:00,34.51,34.57,34.51,34.55,29448.0,27.7798,27.8281,27.7798,27.812,29448.0
2016-05-10 10:20:00,34.55,34.58,34.54,34.55,36790.0,27.812,27.8362,27.804,27.812,36790.0
2016-05-10 10:25:00,34.55,34.58,34.54,34.55,43432.0,27.812,27.8362,27.804,27.812,43432.0
2016-05-10 10:30:00,34.56,34.58,34.55,34.57,37326.0,27.8201,27.8362,27.812,27.8281,37326.0
2016-05-10 10:35:00,34.57,34.6,34.56,34.6,35102.0,27.8281,27.8523,27.8201,27.8523,35102.0
2016-05-10 10:40:00,34.6,34.62,34.58,34.6,37904.0,27.8523,27.8684,27.8362,27.8523,37904.0
2016-05-10 10:45:00,34.61,34.62,34.6,34.6,35938.0,27.8603,27.8684,27.8523,27.8523,35938.0
2016-05-10 10:50:00,34.6,34.6,34.57,34.58,33906.0,27.8523,27.8523,27.8281,27.8362,33906.0
2016-05-10 10:55:00,34.58,34.59,34.57,34.58,43698.0,27.8362,27.8442,27.8281,27.8362,43698.0
2016-05-10 11:00:00,34.58,34.59,34.56,34.58,22726.0,27.8362,27.8442,27.8201,27.8362,22726.0
2016-05-10 11:05:00,34.58,34.58,34.56,34.58,24570.0,27.8362,27.8362,27.8201,27.8362,24570.0
2016-05-10 11:10:00,34.58,34.6,34.58,34.6,61334.0,27.8362,27.8523,27.8362,27.8523,61334.0
2016-05-10 11:15:00,34.6,34.61,34.58,34.59,34304.0,27.8523,27.8603,27.8362,27.8442,34304.0
2016-05-10 11:20:00,34.59,34.59,34.57,34.57,28854.0,27.8442,27.8442,27.8281,27.8281,28854.0
2016-05-10 11:25:00,34.58,34.58,34.55,34.58,26210.0,27.8362,27.8362,27.812,27.8362,26210.0
2016-05-10 11:30:00,34.58,34.6,34.57,34.58,27848.0,27.8362,27.8523,27.8281,27.8362,27848.0
2016-05-10 11:35:00,34.58,34.59,34.54,34.55,56342.0,27.8362,27.8442,27.804,27.812,56342.0
2016-05-10 11:40:00,34.55,34.57,34.54,34.56,30914.0,27.812,27.8281,27.804,27.8201,30914.0
2016-05-10 11:45:00,34.57,34.58,34.56,34.56,20168.0,27.8281,27.8362,27.8201,27.8201,20168.0
2016-05-10 11:50:00,34.56,34.58,34.56,34.56,43606.0,27.8201,27.8362,27.8201,27.8201,43606.0
2016-05-10 11:55:00,34.56,34.57,34.55,34.55,20072.0,27.8201,27.8281,27.812,27.812,20072.0
2016-05-10 12:00:00,34.55,34.58,34.55,34.58,25256.0,27.812,27.8362,27.812,27.8362,25256.0
2016-05-10 12:05:00,34.58,34.59,34.56,34.56,40320.0,27.8362,27.8442,27.8201,27.8201,40320.0
2016-05-10 12:10:00,34.57,34.58,34.56,34.57,35942.0,27.8281,27.8362,27.8201,27.8281,35942.0
2016-05-10 12:15:00,34.58,34.59,34.57,34.57,58674.0,27.8362,27.8442,27.8281,27.8281,58674.0
2016-05-10 12:20:00,34.56,34.57,34.56,34.57,13134.0,27.8201,27.8281,27.8201,27.8281,13134.0
2016-05-10 12:25:00,34.57,34.59,34.57,34.57,69516.0,27.8281,27.8442,27.8281,27.8281,69516.0
2016-05-10 12:30:00,34.58,34.59,34.52,34.54,22948.0,27.8362,27.8442,27.7879,27.804,22948.0
2016-05-10 12:35:00,34.55,34.55,34.51,34.51,52308.0,27.812,27.812,27.7798,27.7798,52308.0
2016-05-10 12:40:00,34.51,34.53,34.49,34.52,19750.0,27.7798,27.7959,27.7637,27.7879,19750.0
2016-05-10 12:45:00,34.52,34.55,34.52,34.52,11476.0,27.7879,27.812,27.7879,27.7879,11476.0
2016-05-10 12:50:00,34.53,34.54,34.52,34.53,20908.0,27.7959,27.804,27.7879,27.7959,20908.0
2016-05-10 12:55:00,34.54,34.54,34.51,34.52,30004.0,27.804,27.804,27.7798,27.7879,30004.0
2016-05-10 13:00:00,34.52,34.55,34.52,34.54,14956.0,27.7879,27.812,27.7879,27.804,14956.0
2016-05-10 13:05:00,34.54,34.56,34.54,34.55,19868.0,27.804,27.8201,27.804,27.812,19868.0
2016-05-10 13:10:00,34.56,34.57,34.56,34.56,16342.0,27.8201,27.8281,27.8201,27.8201,16342.0
2016-05-10 13:15:00,34.55,34.56,34.52,34.52,15962.0,27.812,27.8201,27.7879,27.7879,15962.0
2016-05-10 13:20:00,34.52,34.55,34.52,34.54,13916.0,27.7879,27.812,27.7879,27.804,13916.0
2016-05-10 13:25:00,34.54,34.55,34.53,34.55,12402.0,27.804,27.812,27.7959,27.812,12402.0
2016-05-10 13:30:00,34.56,34.57,34.55,34.56,19276.0,27.8201,27.8281,27.812,27.8201,19276.0
2016-05-10 13:35:00,34.56,34.56,34.52,34.52,17208.0,27.8201,27.8201,27.7879,27.7879,17208.0
2016-05-10 13:40:00,34.52,34.55,34.52,34.55,14958.0,27.7879,27.812,27.7879,27.812,14958.0
2016-05-10 13:45:00,34.55,34.57,34.54,34.55,15370.0,27.812,27.8281,27.804,27.812,15370.0
2016-05-10 13:50:00,34.55,34.55,34.52,34.54,31166.0,27.812,27.812,27.7879,27.804,31166.0
2016-05-10 13:55:00,34.54,34.56,34.54,34.56,38636.0,27.804,27.8201,27.804,27.8201,38636.0
2016-05-10 14:00:00,34.56,34.56,34.54,34.55,24964.0,27.8201,27.8201,27.804,27.812,24964.0
2016-05-10 14:05:00,34.55,34.57,34.55,34.57,37558.0,27.812,27.8281,27.812,27.8281,37558.0
2016-05-10 14:10:00,34.57,34.57,34.55,34.56,40658.0,27.8281,27.8281,27.812,27.8201,40658.0
2016-05-10 14:15:00,34.56,34.57,34.56,34.57,23462.0,27.8201,27.8281,27.8201,27.8281,23462.0
2016-05-10 14:20:00,34.57,34.57,34.54,34.55,32042.0,27.8281,27.8281,27.804,27.812,32042.0
2016-05-10 14:25:00,34.55,34.59,34.54,34.59,47136.0,27.812,27.8442,27.804,27.8442,47136.0
2016-05-10 14:30:00,34.59,34.59,34.55,34.59,50122.0,27.8442,27.8442,27.812,27.8442,50122.0
2016-05-10 14:35:00,34.59,34.59,34.57,34.59,22706.0,27.8442,27.8442,27.8281,27.8442,22706.0
2016-05-10 14:40:00,34.59,34.6,34.58,34.59,33400.0,27.8442,27.8523,27.8362,27.8442,33400.0
2016-05-10 14:45:00,34.59,34.6,34.56,34.56,65324.0,27.8442,27.8523,27.8201,27.8201,65324.0
2016-05-10 14:50:00,34.56,34.56,34.55,34.55,27172.0,27.8201,27.8201,27.812,27.812,27172.0
2016-05-10 14:55:00,34.56,34.57,34.55,34.55,29162.0,27.8201,27.8281,27.812,27.812,29162.0
2016-05-10 15:00:00,34.55,34.57,34.55,34.57,22426.0,27.812,27.8281,27.812,27.8281,22426.0
2016-05-10 15:05:00,34.56,34.57,34.54,34.55,28708.0,27.8201,27.8281,27.804,27.812,28708.0
2016-05-10 15:10:00,34.55,34.56,34.55,34.55,43672.0,27.812,27.8201,27.812,27.812,43672.0
2016-05-10 15:15:00,34.55,34.56,34.52,34.52,44558.0,27.812,27.8201,27.7879,27.7879,44558.0
2016-05-10 15:20:00,34.53,34.56,34.52,34.55,44592.0,27.7959,27.8201,27.7879,27.812,44592.0
2016-05-10 15:25:00,34.55,34.57,34.54,34.55,50158.0,27.812,27.8281,27.804,27.812,50158.0
2016-05-10 15:30:00,34.55,34.56,34.54,34.55,47868.0,27.812,27.8201,27.804,27.812,47868.0
2016-05-10 15:35:00,34.55,34.55,34.54,34.55,29622.0,27.812,27.812,27.804,27.812,29622.0
2016-05-10 15:40:00,34.55,34.56,34.53,34.55,85978.0,27.812,27.8201,27.7959,27.812,85978.0
2016-05-10 15:45:00,34.55,34.57,34.55,34.57,98678.0,27.812,27.8281,27.812,27.8281,98678.0
2016-05-10 15:50:00,34.57,34.57,34.55,34.56,78762.0,27.8281,27.8281,27.812,27.8201,78762.0
2016-05-10 15:55:00,34.56,34.59,34.54,34.59,239758.0,27.8201,27.8442,27.804,27.8442,239758.0
2016-05-11 09:30:00,34.37,34.49,34.27,34.49,68432.0,27.6671,27.7637,27.5866,27.7637,68432.0
2016-05-11 09:35:00,34.51,34.59,34.48,34.55,23118.0,27.7798,27.8442,27.7557,27.812,23118.0
2016-05-11 09:40:00,34.55,34.6,34.55,34.6,17026.0,27.812,27.8523,27.812,27.8523,17026.0
2016-05-11 09:45:00,34.59,34.63,34.56,34.62,39272.0,27.8442,27.8764,27.8201,27.8684,39272.0
2016-05-11 09:50:00,34.6,34.61,34.55,34.55,33926.0,27.8523,27.8603,27.812,27.812,33926.0
2016-05-11 09:55:00,34.53,34.55,34.51,34.54,18774.0,27.7959,27.812,27.7798,27.804,18774.0
2016-05-11 10:00:00,34.54,34.56,34.48,34.49,34770.0,27.804,27.8201,27.7557,27.7637,34770.0
2016-05-11 10:05:00,34.49,34.55,34.49,34.52,27798.0,27.7637,27.812,27.7637,27.7879,27798.0
2016-05-11 10:10:00,34.51,34.52,34.49,34.52,20222.0,27.7798,27.7879,27.7637,27.7879,20222.0
2016-05-11 10:15:00,34.52,34.55,34.52,34.53,23288.0,27.7879,27.812,27.7879,27.7959,23288.0
2016-05-11 10:20:00,34.53,34.56,34.52,34.55,25254.0,27.7959,27.8201,27.7879,27.812,25254.0
2016-05-11 10:25:00,34.55,34.6,34.55,34.57,80304.0,27.812,27.8523,27.812,27.8281,80304.0
2016-05-11 10:30:00,34.59,34.62,34.57,34.61,62902.0,27.8442,27.8684,27.8281,27.8603,62902.0
2016-05-11 10:35:00,34.62,34.65,34.61,34.61,19864.0,27.8684,27.8925,27.8603,27.8603,19864.0
2016-05-11 10:40:00,34.62,34.62,34.57,34.6,25702.0,27.8684,27.8684,27.8281,27.8523,25702.0
2016-05-11 10:45:00,34.61,34.65,34.61,34.64,27982.0,27.8603,27.8925,27.8603,27.8845,27982.0
2016-05-11 10:50:00,34.64,34.65,34.63,34.63,15198.0,27.8845,27.8925,27.8764,27.8764,15198.0
2016-05-11 10:55:00,34.63,34.65,34.61,34.62,18562.0,27.8764,27.8925,27.8603,27.8684,18562.0
2016-05-11 11:00:00,34.61,34.61,34.51,34.51,78840.0,27.8603,27.8603,27.7798,27.7798,78840.0
2016-05-11 11:05:00,34.51,34.51,34.49,34.51,21794.0,27.7798,27.7798,27.7637,27.7798,21794.0
2016-05-11 11:10:00,34.51,34.55,34.49,34.55,23184.0,27.7798,27.812,27.7637,27.812,23184.0
2016-05-11 11:15:00,34.55,34.59,34.55,34.59,15776.0,27.812,27.8442,27.812,27.8442,15776.0
2016-05-11 11:20:00,34.6,34.61,34.58,34.59,29722.0,27.8523,27.8603,27.8362,27.8442,29722.0
2016-05-11 11:25:00,34.59,34.6,34.55,34.55,24486.0,27.8442,27.8523,27.812,27.812,24486.0
2016-05-11 11:30:00,34.56,34.58,34.56,34.58,30630.0,27.8201,27.8362,27.8201,27.8362,30630.0
2016-05-11 11:35:00,34.59,34.6,34.58,34.59,19678.0,27.8442,27.8523,27.8362,27.8442,19678.0
2016-05-11 11:40:00,34.58,34.58,34.56,34.57,10618.0,27.8362,27.8362,27.8201,27.8281,10618.0
2016-05-11 11:45:00,34.57,34.59,34.54,34.54,14416.0,27.8281,27.8442,27.804,27.804,14416.0
2016-05-11 11:50:00,34.54,34.54,34.51,34.52,22916.0,27.804,27.804,27.7798,27.7879,22916.0
2016-05-11 11:55:00,34.54,34.55,34.53,34.55,6998.0,27.804,27.812,27.7959,27.812,6998.0
2016-05-11 12:00:00,34.55,34.57,34.51,34.52,21058.0,27.812,27.8281,27.7798,27.7879,21058.0
2016-05-11 12:05:00,34.52,34.53,34.51,34.51,13912.0,27.7879,27.7959,27.7798,27.7798,13912.0
2016-05-11 12:10:00,34.51,34.55,34.51,34.55,14052.0,27.7798,27.812,27.7798,27.812,14052.0
2016-05-11 12:15:00,34.54,34.55,34.52,34.52,14564.0,27.804,27.812,27.7879,27.7879,14564.0
2016-05-11 12:20:00,34.52,34.52,34.51,34.52,14292.0,27.7879,27.7879,27.7798,27.7879,14292.0
2016-05-11 12:25:00,34.52,34.53,34.51,34.52,11540.0,27.7879,27.7959,27.7798,27.7879,11540.0
2016-05-11 12:30:00,34.52,34.52,34.49,34.51,25896.0,27.7879,27.7879,27.7637,27.7798,25896.0
2016-05-11 12:35:00,34.52,34.55,34.52,34.55,11810.0,27.7879,27.812,27.7879,27.812,11810.0
2016-05-11 12:40:00,34.55,34.55,34.52,34.52,19266.0,27.812,27.812,27.7879,27.7879,19266.0
2016-05-11 12:45:00,34.52,34.52,34.5,34.52,12248.0,27.7879,27.7879,27.7718,27.7879,12248.0
2016-05-11 12:50:00,34.52,34.52,34.48,34.49,11086.0,27.7879,27.7879,27.7557,27.7637,11086.0
2016-05-11 12:55:00,34.49,34.51,34.49,34.5,15610.0,27.7637,27.7798,27.7637,27.7718,15610.0
2016-05-11 13:00:00,34.5,34.51,34.47,34.48,17580.0,27.7718,27.7798,27.7476,27.7557,17580.0
2016-05-11 13:05:00,34.48,34.49,34.47,34.47,20132.0,27.7557,27.7637,27.7476,27.7476,20132.0
2016-05-11 13:10:00,34.47,34.51,34.47,34.5,19374.0,27.7476,27.7798,27.7476,27.7718,19374.0
2016-05-11 13:15:00,34.5,34.51,34.48,34.49,19144.0,27.7718,27.7798,27.7557,27.7637,19144.0
2016-05-11 13:20:00,34.49,34.49,34.44,34.45,22694.0,27.7637,27.7637,27.7235,27.7315,22694.0
2016-05-11 13:25:00,34.45,34.45,34.43,34.45,26022.0,27.7315,27.7315,27.7154,27.7315,26022.0
2016-05-11 13:30:00,34.45,34.46,34.43,34.44,33926.0,27.7315,27.7396,27.7154,27.7235,33926.0
2016-05-11 13:35:00,34.44,34.45,34.42,34.44,29492.0,27.7235,27.7315,27.7074,27.7235,29492.0
2016-05-11 13:40:00,34.43,34.45,34.43,34.44,51670.0,27.7154,27.7315,27.7154,27.7235,51670.0
2016-05-11 13:45:00,34.44,34.47,34.43,34.47,36478.0,27.7235,27.7476,27.7154,27.7476,36478.0
2016-05-11 13:50:00,34.47,34.47,34.44,34.45,16376.0,27.7476,27.7476,27.7235,27.7315,16376.0
2016-05-11 13:55:00,34.45,34.46,34.42,34.42,20102.0,27.7315,27.7396,27.7074,27.7074,20102.0
2016-05-11 14:00:00,34.43,34.43,34.4,34.42,19810.0,27.7154,27.7154,27.6913,27.7074,19810.0
2016-05-11 14:05:00,34.42,34.42,34.38,34.38,41100.0,27.7074,27.7074,27.6752,27.6752,41100.0
2016-05-11 14:10:00,34.38,34.41,34.37,34.41,46104.0,27.6752,27.6993,27.6671,27.6993,46104.0
2016-05-11 14:15:00,34.4,34.4,34.38,34.38,29406.0,27.6913,27.6913,27.6752,27.6752,29406.0
2016-05-11 14:20:00,34.38,34.41,34.37,34.4,16074.0,27.6752,27.6993,27.6671,27.6913,16074.0
2016-05-11 14:25:00,34.41,34.44,34.4,34.44,43114.0,27.6993,27.7235,27.6913,27.7235,43114.0
2016-05-11 14:30:00,34.44,34.44,34.41,34.41,33836.0,27.7235,27.7235,27.6993,27.6993,33836.0
2016-05-11 14:35:00,34.41,34.44,34.4,34.43,14464.0,27.6993,27.7235,27.6913,27.7154,14464.0
2016-05-11 14:40:00,34.43,34.44,34.42,34.44,34898.0,27.7154,27.7235,27.7074,27.7235,34898.0
2016-05-11 14:45:00,34.44,34.44,34.37,34.37,14866.0,27.7235,27.7235,27.6671,27.6671,14866.0
2016-05-11 14:50:00,34.37,34.4,34.36,34.39,40042.0,27.6671,27.6913,27.6591,27.6832,40042.0
2016-05-11 14:55:00,34.39,34.39,34.37,34.38,22716.0,27.6832,27.6832,27.6671,27.6752,22716.0
2016-05-11 15:00:00,34.38,34.41,34.38,34.4,18172.0,27.6752,27.6993,27.6752,27.6913,18172.0
2016-05-11 15:05:00,34.4,34.43,34.39,34.42,29072.0,27.6913,27.7154,27.6832,27.7074,29072.0
2016-05-11 15:10:00,34.42,34.45,34.42,34.42,32520.0,27.7074,27.7315,27.7074,27.7074,32520.0
2016-05-11 15:15:00,34.42,34.44,34.42,34.42,48204.0,27.7074,27.7235,27.7074,27.7074,48204.0
2016-05-11 15:20:00,34.42,34.43,34.41,34.42,41126.0,27.7074,27.7154,27.6993,27.7074,41126.0
2016-05-11 15:25:00,34.43,34.46,34.43,34.46,48496.0,27.7154,27.7396,27.7154,27.7396,48496.0
2016-05-11 15:30:00,34.46,34.48,34.45,34.48,50530.0,27.7396,27.7557,27.7315,27.7557,50530.0
2016-05-11 15:35:00,34.48,34.48,34.45,34.45,54424.0,27.7557,27.7557,27.7315,27.7315,54424.0
2016-05-11 15:40:00,34.46,34.46,34.43,34.43,64410.0,27.7396,27.7396,27.7154,27.7154,64410.0
2016-05-11 15:45:00,34.42,34.44,34.41,34.43,78450.0,27.7074,27.7235,27.6993,27.7154,78450.0
2016-05-11 15:50:00,34.42,34.43,34.38,34.4,58846.0,27.7074,27.7154,27.6752,27.6913,58846.0
2016-05-11 15:55:00,34.4,34.41,34.38,34.38,149250.0,27.6913,27.6993,27.6752,27.6752,149250.0
2016-05-12 09:30:00,34.6,34.65,34.54,34.65,46212.0,27.8523,27.8925,27.804,27.8925,46212.0
2016-05-12 09:35:00,34.65,34.71,34.65,34.7,27094.0,27.8925,27.9408,27.8925,27.9328,27094.0
2016-05-12 09:40:00,34.67,34.72,34.64,34.68,23428.0,27.9086,27.9489,27.8845,27.9167,23428.0
2016-05-12 09:45:00,34.68,34.69,34.6,34.62,31396.0,27.9167,27.9247,27.8523,27.8684,31396.0
2016-05-12 09:50:00,34.63,34.64,34.56,34.6,39838.0,27.8764,27.8845,27.8201,27.8523,39838.0
2016-05-12 09:55:00,34.6,34.65,34.59,34.59,118768.0,27.8523,27.8925,27.8442,27.8442,118768.0
2016-05-12 10:00:00,34.6,34.67,34.59,34.66,276090.0,27.8523,27.9086,27.8442,27.9006,276090.0
2016-05-12 10:05:00,34.65,34.65,34.6,34.63,43968.0,27.8925,27.8925,27.8523,27.8764,43968.0
2016-05-12 10:10:00,34.62,34.63,34.57,34.57,63110.0,27.8684,27.8764,27.8281,27.8281,63110.0
2016-05-12 10:15:00,34.57,34.61,34.55,34.56,38582.0,27.8281,27.8603,27.812,27.8201,38582.0
2016-05-12 10:20:00,34.57,34.61,34.54,34.61,29502.0,27.8281,27.8603,27.804,27.8603,29502.0
2016-05-12 10:25:00,34.6,34.62,34.59,34.61,21892.0,27.8523,27.8684,27.8442,27.8603,21892.0
2016-05-12 10:30:00,34.6,34.6,34.56,34.58,35708.0,27.8523,27.8523,27.8201,27.8362,35708.0
2016-05-12 10:35:00,34.59,34.64,34.58,34.63,42188.0,27.8442,27.8845,27.8362,27.8764,42188.0
2016-05-12 10:40:00,34.63,34.64,34.55,34.56,49752.0,27.8764,27.8845,27.812,27.8201,49752.0
2016-05-12 10:45:00,34.56,34.59,34.53,34.55,38744.0,27.8201,27.8442,27.7959,27.812,38744.0
2016-05-12 10:50:00,34.55,34.59,34.54,34.58,16404.0,27.812,27.8442,27.804,27.8362,16404.0
2016-05-12 10:55:00,34.58,34.59,34.55,34.56,30684.0,27.8362,27.8442,27.812,27.8201,30684.0
2016-05-12 11:00:00,34.56,34.56,34.48,34.49,58954.0,27.8201,27.8201,27.7557,27.7637,58954.0
2016-05-12 11:05:00,34.49,34.49,34.43,34.44,64032.0,27.7637,27.7637,27.7154,27.7235,64032.0
2016-05-12 11:10:00,34.44,34.49,34.43,34.48,37218.0,27.7235,27.7637,27.7154,27.7557,37218.0
2016-05-12 11:15:00,34.48,34.49,34.46,34.47,77986.0,27.7557,27.7637,27.7396,27.7476,77986.0
2016-05-12 11:20:00,34.47,34.47,34.43,34.44,56940.0,27.7476,27.7476,27.7154,27.7235,56940.0
2016-05-12 11:25:00,34.45,34.45,34.39,34.44,65236.0,27.7315,27.7315,27.6832,27.7235,65236.0
2016-05-12 11:30:00,34.44,34.48,34.44,34.48,23644.0,27.7235,27.7557,27.7235,27.7557,23644.0
2016-05-12 11:35:00,34.48,34.52,34.48,34.52,12158.0,27.7557,27.7879,27.7557,27.7879,12158.0
2016-05-12 11:40:00,34.52,34.54,34.49,34.49,23112.0,27.7879,27.804,27.7637,27.7637,23112.0
2016-05-12 11:45:00,34.49,34.5,34.45,34.46,23334.0,27.7637,27.7718,27.7315,27.7396,23334.0
2016-05-12 11:50:00,34.46,34.48,34.42,34.43,21420.0,27.7396,27.7557,27.7074,27.7154,21420.0
2016-05-12 11:55:00,34.43,34.45,34.4,34.41,25758.0,27.7154,27.7315,27.6913,27.6993,25758.0
2016-05-12 12:00:00,34.41,34.41,34.38,34.4,20024.0,27.6993,27.6993,27.6752,27.6913,20024.0
2016-05-12 12:05:00,34.41,34.44,34.41,34.42,23576.0,27.6993,27.7235,27.6993,27.7074,23576.0
2016-05-12 12:10:00,34.42,34.44,34.41,34.44,17758.0,27.7074,27.7235,27.6993,27.7235,17758.0
2016-05-12 12:15:00,34.44,34.46,34.44,34.46,20274.0,27.7235,27.7396,27.7235,27.7396,20274.0
2016-05-12 12:20:00,34.46,34.5,34.45,34.49,83708.0,27.7396,27.7718,27.7315,27.7637,83708.0
2016-05-12 12:25:00,34.49,34.51,34.49,34.5,17798.0,27.7637,27.7798,27.7637,27.7718,17798.0
2016-05-12 12:30:00,34.5,34.55,34.48,34.49,151170.0,27.7718,27.812,27.7557,27.7637,151170.0
2016-05-12 12:35:00,34.48,34.49,34.43,34.44,26794.0,27.7557,27.7637,27.7154,27.7235,26794.0
2016-05-12 12:40:00,34.44,34.5,34.43,34.49,24058.0,27.7235,27.7718,27.7154,27.7637,24058.0
2016-05-12 12:45:00,34.49,34.54,34.49,34.53,17806.0,27.7637,27.804,27.7637,27.7959,17806.0
2016-05-12 12:50:00,34.52,34.55,34.52,34.53,12486.0,27.7879,27.812,27.7879,27.7959,12486.0
2016-05-12 12:55:00,34.53,34.57,34.52,34.57,8818.0,27.7959,27.8281,27.7879,27.8281,8818.0
2016-05-12 13:00:00,34.58,34.58,34.55,34.55,22956.0,27.8362,27.8362,27.812,27.812,22956.0
2016-05-12 13:05:00,34.55,34.55,34.51,34.51,12590.0,27.812,27.812,27.7798,27.7798,12590.0
2016-05-12 13:10:00,34.51,34.52,34.49,34.52,27164.0,27.7798,27.7879,27.7637,27.7879,27164.0
2016-05-12 13:15:00,34.52,34.52,34.49,34.49,16676.0,27.7879,27.7879,27.7637,27.7637,16676.0
2016-05-12 13:20:00,34.49,34.52,34.49,34.52,18330.0,27.7637,27.7879,27.7637,27.7879,18330.0
2016-05-12 13:25:00,34.52,34.56,34.52,34.56,14484.0,27.7879,27.8201,27.7879,27.8201,14484.0
2016-05-12 13:30:00,34.56,34.56,34.52,34.54,32390.0,27.8201,27.8201,27.7879,27.804,32390.0
2016-05-12 13:35:00,34.53,34.54,34.49,34.5,50844.0,27.7959,27.804,27.7637,27.7718,50844.0
2016-05-12 13:40:00,34.5,34.55,34.49,34.54,11176.0,27.7718,27.812,27.7637,27.804,11176.0
2016-05-12 13:45:00,34.55,34.59,34.55,34.56,32928.0,27.812,27.8442,27.812,27.8201,32928.0
2016-05-12 13:50:00,34.55,34.59,34.55,34.59,15730.0,27.812,27.8442,27.812,27.8442,15730.0
2016-05-12 13:55:00,34.59,34.6,34.57,34.58,62856.0,27.8442,27.8523,27.8281,27.8362,62856.0
2016-05-12 14:00:00,34.59,34.61,34.59,34.59,35840.0,27.8442,27.8603,27.8442,27.8442,35840.0
2016-05-12 14:05:00,34.59,34.63,34.59,34.6,44734.0,27.8442,27.8764,27.8442,27.8523,44734.0
2016-05-12 14:10:00,34.6,34.67,34.6,34.66,51800.0,27.8523,27.9086,27.8523,27.9006,51800.0
2016-05-12 14:15:00,34.65,34.67,34.64,34.65,111976.0,27.8925,27.9086,27.8845,27.8925,111976.0
2016-05-12 14:20:00,34.65,34.67,34.65,34.67,33956.0,27.8925,27.9086,27.8925,27.9086,33956.0
2016-05-12 14:25:00,34.67,34.71,34.67,34.69,55428.0,27.9086,27.9408,27.9086,27.9247,55428.0
2016-05-12 14:30:00,34.69,34.69,34.67,34.68,51298.0,27.9247,27.9247,27.9086,27.9167,51298.0
2016-05-12 14:35:00,34.68,34.69,34.62,34.63,155958.0,27.9167,27.9247,27.8684,27.8764,155958.0
2016-05-12 14:40:00,34.63,34.65,34.63,34.63,65888.0,27.8764,27.8925,27.8764,27.8764,65888.0
2016-05-12 14:45:00,34.63,34.67,34.63,34.67,58372.0,27.8764,27.9086,27.8764,27.9086,58372.0
2016-05-12 14:50:00,34.67,34.68,34.66,34.66,57856.0,27.9086,27.9167,27.9006,27.9006,57856.0
2016-05-12 14:55:00,34.66,34.67,34.65,34.66,26858.0,27.9006,27.9086,27.8925,27.9006,26858.0
2016-05-12 15:00:00,34.66,34.68,34.66,34.66,32826.0,27.9006,27.9167,27.9006,27.9006,32826.0
2016-05-12 15:05:00,34.66,34.66,34.63,34.66,30348.0,27.9006,27.9006,27.8764,27.9006,30348.0
2016-05-12 15:10:00,34.66,34.68,34.66,34.66,31412.0,27.9006,27.9167,27.9006,27.9006,31412.0
2016-05-12 15:15:00,34.66,34.67,34.63,34.65,33230.0,27.9006,27.9086,27.8764,27.8925,33230.0
2016-05-12 15:20:00,34.65,34.68,34.63,34.66,33662.0,27.8925,27.9167,27.8764,27.9006,33662.0
2016-05-12 15:25:00,34.66,34.67,34.64,34.67,95344.0,27.9006,27.9086,27.8845,27.9086,95344.0
2016-05-12 15:30:00,34.67,34.67,34.63,34.63,31370.0,27.9086,27.9086,27.8764,27.8764,31370.0
2016-05-12 15:35:00,34.64,34.64,34.62,34.63,40310.0,27.8845,27.8845,27.8684,27.8764,40310.0
2016-05-12 15:40:00,34.63,34.63,34.6,34.62,38748.0,27.8764,27.8764,27.8523,27.8684,38748.0
2016-05-12 15:45:00,34.63,34.67,34.62,34.66,80670.0,27.8764,27.9086,27.8684,27.9006,80670.0
2016-05-12 15:50:00,34.66,34.66,34.63,34.63,106332.0,27.9006,27.9006,27.8764,27.8764,106332.0
2016-05-12 15:55:00,34.63,34.65,34.6,34.63,254550.0,27.8764,27.8925,27.8523,27.8764,254550.0
2016-05-13 09:30:00,34.56,34.85,34.4,34.75,115586.0,27.8201,28.0535,27.6913,27.973,115586.0
2016-05-13 09:35:00,34.75,34.84,34.74,34.79,67418.0,27.973,28.0455,27.965,28.0052,67418.0
2016-05-13 09:40:00,34.77,34.8,34.73,34.74,42328.0,27.9891,28.0133,27.9569,27.965,42328.0
2016-05-13 09:45:00,34.74,34.77,34.64,34.74,43400.0,27.965,27.9891,27.8845,27.965,43400.0
2016-05-13 09:50:00,34.74,34.74,34.6,34.65,35542.0,27.965,27.965,27.8523,27.8925,35542.0
2016-05-13 09:55:00,34.66,34.68,34.56,34.58,40008.0,27.9006,27.9167,27.8201,27.8362,40008.0
2016-05-13 10:00:00,34.6,34.67,34.59,34.67,37282.0,27.8523,27.9086,27.8442,27.9086,37282.0
2016-05-13 10:05:00,34.68,34.7,34.63,34.64,33916.0,27.9167,27.9328,27.8764,27.8845,33916.0
2016-05-13 10:10:00,34.64,34.64,34.58,34.63,57820.0,27.8845,27.8845,27.8362,27.8764,57820.0
2016-05-13 10:15:00,34.63,34.69,34.61,34.69,34570.0,27.8764,27.9247,27.8603,27.9247,34570.0
2016-05-13 10:20:00,34.69,34.7,34.63,34.66,29334.0,27.9247,27.9328,27.8764,27.9006,29334.0
2016-05-13 10:25:00,34.67,34.73,34.67,34.71,89192.0,27.9086,27.9569,27.9086,27.9408,89192.0
2016-05-13 10:30:00,34.71,34.72,34.67,34.68,48388.0,27.9408,27.9489,27.9086,27.9167,48388.0
2016-05-13 10:35:00,34.69,34.69,34.67,34.67,35306.0,27.9247,27.9247,27.9086,27.9086,35306.0
2016-05-13 10:40:00,34.67,34.68,34.61,34.61,37984.0,27.9086,27.9167,27.8603,27.8603,37984.0
2016-05-13 10:45:00,34.61,34.63,34.61,34.62,27682.0,27.8603,27.8764,27.8603,27.8684,27682.0
2016-05-13 10:50:00,34.62,34.66,34.62,34.64,28384.0,27.8684,27.9006,27.8684,27.8845,28384.0
2016-05-13 10:55:00,34.65,34.66,34.63,34.65,29302.0,27.8925,27.9006,27.8764,27.8925,29302.0
2016-05-13 11:00:00,34.65,34.67,34.63,34.67,54128.0,27.8925,27.9086,27.8764,27.9086,54128.0
2016-05-13 11:05:00,34.67,34.69,34.67,34.67,39126.0,27.9086,27.9247,27.9086,27.9086,39126.0
2016-05-13 11:10:00,34.67,34.67,34.64,34.66,29480.0,27.9086,27.9086,27.8845,27.9006,29480.0
2016-05-13 11:15:00,34.66,34.71,34.65,34.69,29920.0,27.9006,27.9408,27.8925,27.9247,29920.0
2016-05-13 11:20:00,34.69,34.73,34.69,34.72,26818.0,27.9247,27.9569,27.9247,27.9489,26818.0
2016-05-13 11:25:00,34.72,34.76,34.72,34.74,46158.0,27.9489,27.9811,27.9489,27.965,46158.0
2016-05-13 11:30:00,34.74,34.76,34.69,34.7,40000.0,27.965,27.9811,27.9247,27.9328,40000.0
2016-05-13 11:35:00,34.69,34.7,34.65,34.69,26350.0,27.9247,27.9328,27.8925,27.9247,26350.0
2016-05-13 11:40:00,34.69,34.7,34.67,34.7,22162.0,27.9247,27.9328,27.9086,27.9328,22162.0
2016-05-13 11:45:00,34.7,34.71,34.66,34.66,17100.0,27.9328,27.9408,27.9006,27.9006,17100.0
2016-05-13 11:50:00,34.66,34.67,34.63,34.63,34262.0,27.9006,27.9086,27.8764,27.8764,34262.0
2016-05-13 11:55:00,34.63,34.66,34.62,34.65,14622.0,27.8764,27.9006,27.8684,27.8925,14622.0
2016-05-13 12:00:00,34.65,34.65,34.6,34.6,20912.0,27.8925,27.8925,27.8523,27.8523,20912.0
2016-05-13 12:05:00,34.6,34.6,34.58,34.59,15958.0,27.8523,27.8523,27.8362,27.8442,15958.0
2016-05-13 12:10:00,34.58,34.62,34.58,34.61,22600.0,27.8362,27.8684,27.8362,27.8603,22600.0
2016-05-13 12:15:00,34.61,34.62,34.6,34.6,14784.0,27.8603,27.8684,27.8523,27.8523,14784.0
2016-05-13 12:20:00,34.6,34.63,34.6,34.63,12196.0,27.8523,27.8764,27.8523,27.8764,12196.0
2016-05-13 12:25:00,34.63,34.67,34.63,34.63,16132.0,27.8764,27.9086,27.8764,27.8764,16132.0
2016-05-13 12:30:00,34.63,34.63,34.61,34.63,23486.0,27.8764,27.8764,27.8603,27.8764,23486.0
2016-05-13 12:35:00,34.63,34.65,34.62,34.63,49272.0,27.8764,27.8925,27.8684,27.8764,49272.0
2016-05-13 12:40:00,34.63,34.63,34.59,34.59,21738.0,27.8764,27.8764,27.8442,27.8442,21738.0
2016-05-13 12:45:00,34.59,34.59,34.57,34.58,13300.0,27.8442,27.8442,27.8281,27.8362,13300.0
2016-05-13 12:50:00,34.58,34.62,34.58,34.62,16958.0,27.8362,27.8684,27.8362,27.8684,16958.0
2016-05-13 12:55:00,34.62,34.63,34.59,34.6,23582.0,27.8684,27.8764,27.8442,27.8523,23582.0
2016-05-13 13:00:00,34.6,34.6,34.58,34.6,45098.0,27.8523,27.8523,27.8362,27.8523,45098.0
2016-05-13 13:05:00,34.6,34.6,34.57,34.58,33362.0,27.8523,27.8523,27.8281,27.8362,33362.0
2016-05-13 13:10:00,34.59,34.62,34.58,34.62,24466.0,27.8442,27.8684,27.8362,27.8684,24466.0
2016-05-13 13:15:00,34.6,34.62,34.59,34.6,21426.0,27.8523,27.8684,27.8442,27.8523,21426.0
2016-05-13 13:20:00,34.6,34.6,34.53,34.53,32494.0,27.8523,27.8523,27.7959,27.7959,32494.0
2016-05-13 13:25:00,34.54,34.54,34.51,34.52,27042.0,27.804,27.804,27.7798,27.7879,27042.0
2016-05-13 13:30:00,34.52,34.56,34.52,34.55,20412.0,27.7879,27.8201,27.7879,27.812,20412.0
2016-05-13 13:35:00,34.55,34.57,34.54,34.56,21018.0,27.812,27.8281,27.804,27.8201,21018.0
2016-05-13 13:40:00,34.55,34.56,34.53,34.56,33818.0,27.812,27.8201,27.7959,27.8201,33818.0
2016-05-13 13:45:00,34.57,34.57,34.54,34.55,32592.0,27.8281,27.8281,27.804,27.812,32592.0
2016-05-13 13:50:00,34.54,34.54,34.48,34.48,39438.0,27.804,27.804,27.7557,27.7557,39438.0
2016-05-13 13:55:00,34.48,34.52,34.48,34.52,18438.0,27.7557,27.7879,27.7557,27.7879,18438.0
2016-05-13 14:00:00,34.52,34.53,34.5,34.52,28368.0,27.7879,27.7959,27.7718,27.7879,28368.0
2016-05-13 14:05:00,34.52,34.54,34.51,34.52,28078.0,27.7879,27.804,27.7798,27.7879,28078.0
2016-05-13 14:10:00,34.52,34.53,34.49,34.53,23426.0,27.7879,27.7959,27.7637,27.7959,23426.0
2016-05-13 14:15:00,34.52,34.55,34.49,34.49,27766.0,27.7879,27.812,27.7637,27.7637,27766.0
2016-05-13 14:20:00,34.49,34.49,34.43,34.45,50866.0,27.7637,27.7637,27.7154,27.7315,50866.0
2016-05-13 14:25:00,34.45,34.49,34.45,34.49,88710.0,27.7315,27.7637,27.7315,27.7637,88710.0
2016-05-13 14:30:00,34.49,34.51,34.47,34.5,89684.0,27.7637,27.7798,27.7476,27.7718,89684.0
2016-05-13 14:35:00,34.5,34.5,34.46,34.46,30042.0,27.7718,27.7718,27.7396,27.7396,30042.0
2016-05-13 14:40:00,34.46,34.47,34.44,34.45,23384.0,27.7396,27.7476,27.7235,27.7315,23384.0
2016-05-13 14:45:00,34.45,34.47,34.44,34.46,22982.0,27.7315,27.7476,27.7235,27.7396,22982.0
2016-05-13 14:50:00,34.46,34.46,34.43,34.43,16010.0,27.7396,27.7396,27.7154,27.7154,16010.0
2016-05-13 14:55:00,34.44,34.51,34.42,34.49,30632.0,27.7235,27.7798,27.7074,27.7637,30632.0
2016-05-13 15:00:00,34.49,34.49,34.45,34.48,31272.0,27.7637,27.7637,27.7315,27.7557,31272.0
2016-05-13 15:05:00,34.48,34.49,34.44,34.45,36872.0,27.7557,27.7637,27.7235,27.7315,36872.0
2016-05-13 15:10:00,34.45,34.46,34.44,34.46,33698.0,27.7315,27.7396,27.7235,27.7396,33698.0
2016-05-13 15:15:00,34.46,34.49,34.46,34.48,56886.0,27.7396,27.7637,27.7396,27.7557,56886.0
2016-05-13 15:20:00,34.48,34.49,34.47,34.48,30808.0,27.7557,27.7637,27.7476,27.7557,30808.0
2016-05-13 15:25:00,34.48,34.49,34.45,34.46,32654.0,27.7557,27.7637,27.7315,27.7396,32654.0
2016-05-13 15:30:00,34.46,34.48,34.45,34.46,21300.0,27.7396,27.7557,27.7315,27.7396,21300.0
2016-05-13 15:35:00,34.46,34.49,34.46,34.48,37920.0,27.7396,27.7637,27.7396,27.7557,37920.0
2016-05-13 15:40:00,34.48,34.51,34.48,34.49,63870.0,27.7557,27.7798,27.7557,27.7637,63870.0
2016-05-13 15:45:00,34.49,34.49,34.45,34.47,77136.0,27.7637,27.7637,27.7315,27.7476,77136.0
2016-05-13 15:50:00,34.47,34.48,34.45,34.45,77116.0,27.7476,27.7557,27.7315,27.7315,77116.0
2016-05-13 15:55:00,34.45,34.47,34.43,34.44,297456.0,27.7315,27.7476,27.7154,27.7235,297456.0
2016-05-16 09:30:00,34.28,34.47,34.23,34.46,68854.0,27.7586,27.9124,27.7181,27.9043,68854.0
2016-05-16 09:35:00,34.44,34.54,34.44,34.46,50000.0,27.8881,27.9691,27.8881,27.9043,50000.0
2016-05-16 09:40:00,34.47,34.49,34.44,34.47,129666.0,27.9124,27.9286,27.8881,27.9124,129666.0
2016-05-16 09:45:00,34.45,34.48,34.41,34.41,144720.0,27.8962,27.9205,27.8639,27.8639,144720.0
2016-05-16 09:50:00,34.42,34.44,34.38,34.38,28300.0,27.872,27.8881,27.8396,27.8396,28300.0
2016-05-16 09:55:00,34.39,34.4,34.31,34.32,27700.0,27.8477,27.8558,27.7829,27.791,27700.0
2016-05-16 10:00:00,34.32,34.39,34.32,34.37,33192.0,27.791,27.8477,27.791,27.8315,33192.0
2016-05-16 10:05:00,34.38,34.44,34.38,34.41,32576.0,27.8396,27.8881,27.8396,27.8639,32576.0
2016-05-16 10:10:00,34.41,34.43,34.4,34.4,29192.0,27.8639,27.8801,27.8558,27.8558,29192.0
2016-05-16 10:15:00,34.41,34.44,34.4,34.41,35328.0,27.8639,27.8881,27.8558,27.8639,35328.0
2016-05-16 10:20:00,34.42,34.42,34.35,34.38,31366.0,27.872,27.872,27.8153,27.8396,31366.0
2016-05-16 10:25:00,34.4,34.4,34.35,34.39,27866.0,27.8558,27.8558,27.8153,27.8477,27866.0
2016-05-16 10:30:00,34.4,34.42,34.4,34.42,19838.0,27.8558,27.872,27.8558,27.872,19838.0
2016-05-16 10:35:00,34.42,34.45,34.42,34.43,36196.0,27.872,27.8962,27.872,27.8801,36196.0
2016-05-16 10:40:00,34.42,34.42,34.4,34.41,30842.0,27.872,27.872,27.8558,27.8639,30842.0
2016-05-16 10:45:00,34.4,34.48,34.4,34.48,44324.0,27.8558,27.9205,27.8558,27.9205,44324.0
2016-05-16 10:50:00,34.48,34.51,34.45,34.48,60442.0,27.9205,27.9448,27.8962,27.9205,60442.0
2016-05-16 10:55:00,34.47,34.48,34.43,34.46,40348.0,27.9124,27.9205,27.8801,27.9043,40348.0
2016-05-16 11:00:00,34.46,34.5,34.44,34.49,245396.0,27.9043,27.9367,27.8881,27.9286,245396.0
2016-05-16 11:05:00,34.49,34.5,34.47,34.49,64750.0,27.9286,27.9367,27.9124,27.9286,64750.0
2016-05-16 11:10:00,34.49,34.5,34.49,34.49,32880.0,27.9286,27.9367,27.9286,27.9286,32880.0
2016-05-16 11:15:00,34.49,34.54,34.49,34.51,148360.0,27.9286,27.9691,27.9286,27.9448,148360.0
2016-05-16 11:20:00,34.51,34.52,34.48,34.49,26334.0,27.9448,27.9529,27.9205,27.9286,26334.0
2016-05-16 11:25:00,34.49,34.52,34.49,34.51,27586.0,27.9286,27.9529,27.9286,27.9448,27586.0
2016-05-16 11:30:00,34.51,34.54,34.51,34.52,15794.0,27.9448,27.9691,27.9448,27.9529,15794.0
2016-05-16 11:35:00,34.52,34.52,34.5,34.52,19954.0,27.9529,27.9529,27.9367,27.9529,19954.0
2016-05-16 11:40:00,34.53,34.56,34.53,34.56,23574.0,27.961,27.9853,27.961,27.9853,23574.0
2016-05-16 11:45:00,34.56,34.58,34.55,34.55,31824.0,27.9853,28.0015,27.9772,27.9772,31824.0
2016-05-16 11:50:00,34.55,34.59,34.55,34.59,36728.0,27.9772,28.0096,27.9772,28.0096,36728.0
2016-05-16 11:55:00,34.59,34.61,34.59,34.6,29524.0,28.0096,28.0258,28.0096,28.0177,29524.0
2016-05-16 12:00:00,34.6,34.6,34.56,34.57,29046.0,28.0177,28.0177,27.9853,27.9934,29046.0
2016-05-16 12:05:00,34.57,34.6,34.57,34.59,31458.0,27.9934,28.0177,27.9934,28.0096,31458.0
2016-05-16 12:10:00,34.59,34.61,34.59,34.6,36876.0,28.0096,28.0258,28.0096,28.0177,36876.0
2016-05-16 12:15:00,34.6,34.62,34.6,34.6,25186.0,28.0177,28.0339,28.0177,28.0177,25186.0
2016-05-16 12:20:00,34.6,34.6,34.57,34.57,16772.0,28.0177,28.0177,27.9934,27.9934,16772.0
2016-05-16 12:25:00,34.57,34.58,34.54,34.54,23288.0,27.9934,28.0015,27.9691,27.9691,23288.0
2016-05-16 12:30:00,34.55,34.58,34.53,34.58,19702.0,27.9772,28.0015,27.961,28.0015,19702.0
2016-05-16 12:35:00,34.58,34.58,34.55,34.56,16330.0,28.0015,28.0015,27.9772,27.9853,16330.0
2016-05-16 12:40:00,34.55,34.56,34.52,34.52,23170.0,27.9772,27.9853,27.9529,27.9529,23170.0
2016-05-16 12:45:00,34.52,34.56,34.52,34.55,17308.0,27.9529,27.9853,27.9529,27.9772,17308.0
2016-05-16 12:50:00,34.55,34.57,34.55,34.57,17200.0,27.9772,27.9934,27.9772,27.9934,17200.0
2016-05-16 12:55:00,34.58,34.6,34.58,34.59,27524.0,28.0015,28.0177,28.0015,28.0096,27524.0
2016-05-16 13:00:00,34.59,34.64,34.59,34.63,28162.0,28.0096,28.0501,28.0096,28.042,28162.0
2016-05-16 13:05:00,34.63,34.63,34.61,34.61,22852.0,28.042,28.042,28.0258,28.0258,22852.0
2016-05-16 13:10:00,34.61,34.63,34.6,34.62,17828.0,28.0258,28.042,28.0177,28.0339,17828.0
2016-05-16 13:15:00,34.62,34.63,34.6,34.62,18798.0,28.0339,28.042,28.0177,28.0339,18798.0
2016-05-16 13:20:00,34.62,34.62,34.6,34.6,51746.0,28.0339,28.0339,28.0177,28.0177,51746.0
2016-05-16 13:25:00,34.6,34.6,34.56,34.57,126080.0,28.0177,28.0177,27.9853,27.9934,126080.0
2016-05-16 13:30:00,34.57,34.58,34.55,34.55,122436.0,27.9934,28.0015,27.9772,27.9772,122436.0
2016-05-16 13:35:00,34.55,34.55,34.52,34.52,68658.0,27.9772,27.9772,27.9529,27.9529,68658.0
2016-05-16 13:40:00,34.52,34.54,34.48,34.54,131950.0,27.9529,27.9691,27.9205,27.9691,131950.0
2016-05-16 13:45:00,34.53,34.56,34.52,34.56,24610.0,27.961,27.9853,27.9529,27.9853,24610.0
2016-05-16 13:50:00,34.56,34.58,34.55,34.57,16044.0,27.9853,28.0015,27.9772,27.9934,16044.0
2016-05-16 13:55:00,34.57,34.59,34.56,34.56,63498.0,27.9934,28.0096,27.9853,27.9853,63498.0
2016-05-16 14:00:00,34.56,34.56,34.51,34.52,200970.0,27.9853,27.9853,27.9448,27.9529,200970.0
2016-05-16 14:05:00,34.52,34.56,34.52,34.52,228338.0,27.9529,27.9853,27.9529,27.9529,228338.0
2016-05-16 14:10:00,34.52,34.55,34.51,34.51,210356.0,27.9529,27.9772,27.9448,27.9448,210356.0
2016-05-16 14:15:00,34.52,34.52,34.49,34.52,164434.0,27.9529,27.9529,27.9286,27.9529,164434.0
2016-05-16 14:20:00,34.52,34.55,34.51,34.52,181208.0,27.9529,27.9772,27.9448,27.9529,181208.0
2016-05-16 14:25:00,34.52,34.57,34.51,34.56,134520.0,27.9529,27.9934,27.9448,27.9853,134520.0
2016-05-16 14:30:00,34.56,34.61,34.54,34.54,113132.0,27.9853,28.0258,27.9691,27.9691,113132.0
2016-05-16 14:35:00,34.54,34.59,34.54,34.59,87054.0,27.9691,28.0096,27.9691,28.0096,87054.0
2016-05-16 14:40:00,34.59,34.59,34.56,34.56,45738.0,28.0096,28.0096,27.9853,27.9853,45738.0
2016-05-16 14:45:00,34.56,34.57,34.54,34.56,99968.0,27.9853,27.9934,27.9691,27.9853,99968.0
2016-05-16 14:50:00,34.56,34.57,34.56,34.57,41794.0,27.9853,27.9934,27.9853,27.9934,41794.0
2016-05-16 14:55:00,34.57,34.57,34.53,34.54,65154.0,27.9934,27.9934,27.961,27.9691,65154.0
2016-05-16 15:00:00,34.54,34.56,34.54,34.54,84884.0,27.9691,27.9853,27.9691,27.9691,84884.0
2016-05-16 15:05:00,34.54,34.55,34.54,34.55,37832.0,27.9691,27.9772,27.9691,27.9772,37832.0
2016-05-16 15:10:00,34.55,34.55,34.53,34.54,51014.0,27.9772,27.9772,27.961,27.9691,51014.0
2016-05-16 15:15:00,34.54,34.55,34.53,34.55,66486.0,27.9691,27.9772,27.961,27.9772,66486.0
2016-05-16 15:20:00,34.54,34.55,34.54,34.54,49910.0,27.9691,27.9772,27.9691,27.9691,49910.0
2016-05-16 15:25:00,34.54,34.55,34.53,34.55,51068.0,27.9691,27.9772,27.961,27.9772,51068.0
2016-05-16 15:30:00,34.55,34.55,34.51,34.52,85198.0,27.9772,27.9772,27.9448,27.9529,85198.0
2016-05-16 15:35:00,34.52,34.54,34.52,34.54,44648.0,27.9529,27.9691,27.9529,27.9691,44648.0
2016-05-16 15:40:00,34.54,34.54,34.52,34.52,50830.0,27.9691,27.9691,27.9529,27.9529,50830.0
2016-05-16 15:45:00,34.53,34.54,34.52,34.54,104218.0,27.961,27.9691,27.9529,27.9691,104218.0
2016-05-16 15:50:00,34.54,34.54,34.52,34.52,80480.0,27.9691,27.9691,27.9529,27.9529,80480.0
2016-05-16 15:55:00,34.53,34.54,34.49,34.51,214048.0,27.961,27.9691,27.9286,27.9448,214048.0
2016-05-17 09:30:00,34.52,34.55,34.35,34.54,84550.0,27.9529,27.9772,27.8153,27.9691,84550.0
2016-05-17 09:35:00,34.57,34.58,34.5,34.52,59480.0,27.9934,28.0015,27.9367,27.9529,59480.0
2016-05-17 09:40:00,34.5,34.55,34.49,34.52,19992.0,27.9367,27.9772,27.9286,27.9529,19992.0
2016-05-17 09:45:00,34.51,34.57,34.47,34.54,27192.0,27.9448,27.9934,27.9124,27.9691,27192.0
2016-05-17 09:50:00,34.54,34.57,34.4,34.41,78182.0,27.9691,27.9934,27.8558,27.8639,78182.0
2016-05-17 09:55:00,34.41,34.46,34.4,34.43,144348.0,27.8639,27.9043,27.8558,27.8801,144348.0
2016-05-17 10:00:00,34.41,34.43,34.38,34.38,91160.0,27.8639,27.8801,27.8396,27.8396,91160.0
2016-05-17 10:05:00,34.4,34.4,34.3,34.32,43924.0,27.8558,27.8558,27.7748,27.791,43924.0
2016-05-17 10:10:00,34.32,34.38,34.31,34.38,53962.0,27.791,27.8396,27.7829,27.8396,53962.0
2016-05-17 10:15:00,34.37,34.39,34.37,34.38,55286.0,27.8315,27.8477,27.8315,27.8396,55286.0
2016-05-17 10:20:00,34.38,34.4,34.37,34.38,99978.0,27.8396,27.8558,27.8315,27.8396,99978.0
2016-05-17 10:25:00,34.38,34.38,34.35,34.35,41522.0,27.8396,27.8396,27.8153,27.8153,41522.0
2016-05-17 10:30:00,34.35,34.36,34.32,34.35,20968.0,27.8153,27.8234,27.791,27.8153,20968.0
2016-05-17 10:35:00,34.35,34.38,34.33,34.37,14862.0,27.8153,27.8396,27.7991,27.8315,14862.0
2016-05-17 10:40:00,34.38,34.38,34.37,34.38,38812.0,27.8396,27.8396,27.8315,27.8396,38812.0
2016-05-17 10:45:00,34.37,34.38,34.37,34.38,28796.0,27.8315,27.8396,27.8315,27.8396,28796.0
2016-05-17 10:50:00,34.38,34.38,34.37,34.38,84076.0,27.8396,27.8396,27.8315,27.8396,84076.0
2016-05-17 10:55:00,34.38,34.38,34.37,34.37,39200.0,27.8396,27.8396,27.8315,27.8315,39200.0
2016-05-17 11:00:00,34.37,34.38,34.34,34.34,32708.0,27.8315,27.8396,27.8072,27.8072,32708.0
2016-05-17 11:05:00,34.35,34.35,34.32,34.34,21014.0,27.8153,27.8153,27.791,27.8072,21014.0
2016-05-17 11:10:00,34.35,34.38,34.35,34.37,25048.0,27.8153,27.8396,27.8153,27.8315,25048.0
2016-05-17 11:15:00,34.38,34.38,34.37,34.38,40268.0,27.8396,27.8396,27.8315,27.8396,40268.0
2016-05-17 11:20:00,34.37,34.38,34.36,34.38,15960.0,27.8315,27.8396,27.8234,27.8396,15960.0
2016-05-17 11:25:00,34.37,34.37,34.33,34.34,23946.0,27.8315,27.8315,27.7991,27.8072,23946.0
2016-05-17 11:30:00,34.34,34.37,34.34,34.37,14472.0,27.8072,27.8315,27.8072,27.8315,14472.0
2016-05-17 11:35:00,34.38,34.38,34.35,34.35,14400.0,27.8396,27.8396,27.8153,27.8153,14400.0
2016-05-17 11:40:00,34.36,34.36,34.33,34.33,15590.0,27.8234,27.8234,27.7991,27.7991,15590.0
2016-05-17 11:45:00,34.33,34.38,34.32,34.37,33352.0,27.7991,27.8396,27.791,27.8315,33352.0
2016-05-17 11:50:00,34.37,34.39,34.37,34.37,20624.0,27.8315,27.8477,27.8315,27.8315,20624.0
2016-05-17 11:55:00,34.37,34.38,34.36,34.37,15360.0,27.8315,27.8396,27.8234,27.8315,15360.0
2016-05-17 12:00:00,34.37,34.38,34.35,34.35,18098.0,27.8315,27.8396,27.8153,27.8153,18098.0
2016-05-17 12:05:00,34.35,34.37,34.33,34.33,15642.0,27.8153,27.8315,27.7991,27.7991,15642.0
2016-05-17 12:10:00,34.33,34.33,34.32,34.33,11792.0,27.7991,27.7991,27.791,27.7991,11792.0
2016-05-17 12:15:00,34.33,34.33,34.24,34.24,81998.0,27.7991,27.7991,27.7262,27.7262,81998.0
2016-05-17 12:20:00,34.25,34.26,34.24,34.25,28916.0,27.7343,27.7424,27.7262,27.7343,28916.0
2016-05-17 12:25:00,34.25,34.26,34.24,34.25,39468.0,27.7343,27.7424,27.7262,27.7343,39468.0
2016-05-17 12:30:00,34.24,34.26,34.23,34.26,31040.0,27.7262,27.7424,27.7181,27.7424,31040.0
2016-05-17 12:35:00,34.27,34.28,34.26,34.28,15238.0,27.7505,27.7586,27.7424,27.7586,15238.0
2016-05-17 12:40:00,34.27,34.3,34.27,34.3,16130.0,27.7505,27.7748,27.7505,27.7748,16130.0
2016-05-17 12:45:00,34.31,34.32,34.3,34.32,14714.0,27.7829,27.791,27.7748,27.791,14714.0
2016-05-17 12:50:00,34.32,34.32,34.28,34.28,15878.0,27.791,27.791,27.7586,27.7586,15878.0
2016-05-17 12:55:00,34.28,34.32,34.27,34.32,20264.0,27.7586,27.791,27.7505,27.791,20264.0
2016-05-17 13:00:00,34.32,34.32,34.27,34.3,46194.0,27.791,27.791,27.7505,27.7748,46194.0
2016-05-17 13:05:00,34.3,34.31,34.29,34.3,14432.0,27.7748,27.7829,27.7667,27.7748,14432.0
2016-05-17 13:10:00,34.3,34.3,34.28,34.29,18564.0,27.7748,27.7748,27.7586,27.7667,18564.0
2016-05-17 13:15:00,34.28,34.3,34.26,34.3,19596.0,27.7586,27.7748,27.7424,27.7748,19596.0
2016-05-17 13:20:00,34.31,34.35,34.31,34.34,18248.0,27.7829,27.8153,27.7829,27.8072,18248.0
2016-05-17 13:25:00,34.34,34.34,34.29,34.31,69502.0,27.8072,27.8072,27.7667,27.7829,69502.0
2016-05-17 13:30:00,34.31,34.35,34.3,34.35,8994.0,27.7829,27.8153,27.7748,27.8153,8994.0
2016-05-17 13:35:00,34.35,34.38,34.33,34.37,29594.0,27.8153,27.8396,27.7991,27.8315,29594.0
2016-05-17 13:40:00,34.37,34.41,34.37,34.4,33504.0,27.8315,27.8639,27.8315,27.8558,33504.0
2016-05-17 13:45:00,34.4,34.42,34.35,34.37,63416.0,27.8558,27.872,27.8153,27.8315,63416.0
2016-05-17 13:50:00,34.37,34.37,34.34,34.34,16574.0,27.8315,27.8315,27.8072,27.8072,16574.0
2016-05-17 13:55:00,34.34,34.34,34.27,34.27,27752.0,27.8072,27.8072,27.7505,27.7505,27752.0
2016-05-17 14:00:00,34.28,34.3,34.27,34.3,21310.0,27.7586,27.7748,27.7505,27.7748,21310.0
2016-05-17 14:05:00,34.3,34.3,34.25,34.26,21388.0,27.7748,27.7748,27.7343,27.7424,21388.0
2016-05-17 14:10:00,34.26,34.26,34.24,34.24,17490.0,27.7424,27.7424,27.7262,27.7262,17490.0
2016-05-17 14:15:00,34.24,34.25,34.21,34.21,38626.0,27.7262,27.7343,27.7019,27.7019,38626.0
2016-05-17 14:20:00,34.21,34.21,34.16,34.16,33900.0,27.7019,27.7019,27.6614,27.6614,33900.0
2016-05-17 14:25:00,34.16,34.18,34.13,34.17,95644.0,27.6614,27.6776,27.6371,27.6695,95644.0
2016-05-17 14:30:00,34.17,34.2,34.16,34.18,28482.0,27.6695,27.6938,27.6614,27.6776,28482.0
2016-05-17 14:35:00,34.18,34.22,34.18,34.22,28580.0,27.6776,27.71,27.6776,27.71,28580.0
2016-05-17 14:40:00,34.23,34.24,34.21,34.24,30180.0,27.7181,27.7262,27.7019,27.7262,30180.0
2016-05-17 14:45:00,34.24,34.25,34.23,34.24,38962.0,27.7262,27.7343,27.7181,27.7262,38962.0
2016-05-17 14:50:00,34.24,34.26,34.23,34.23,47444.0,27.7262,27.7424,27.7181,27.7181,47444.0
2016-05-17 14:55:00,34.23,34.29,34.22,34.28,31646.0,27.7181,27.7667,27.71,27.7586,31646.0
2016-05-17 15:00:00,34.27,34.28,34.24,34.27,30626.0,27.7505,27.7586,27.7262,27.7505,30626.0
2016-05-17 15:05:00,34.27,34.32,34.27,34.31,30468.0,27.7505,27.791,27.7505,27.7829,30468.0
2016-05-17 15:10:00,34.31,34.31,34.27,34.27,32748.0,27.7829,27.7829,27.7505,27.7505,32748.0
2016-05-17 15:15:00,34.27,34.27,34.22,34.22,43382.0,27.7505,27.7505,27.71,27.71,43382.0
2016-05-17 15:20:00,34.22,34.23,34.19,34.22,40794.0,27.71,27.7181,27.6857,27.71,40794.0
2016-05-17 15:25:00,34.21,34.22,34.19,34.2,76874.0,27.7019,27.71,27.6857,27.6938,76874.0
2016-05-17 15:30:00,34.2,34.2,34.18,34.18,88874.0,27.6938,27.6938,27.6776,27.6776,88874.0
2016-05-17 15:35:00,34.18,34.25,34.18,34.25,70020.0,27.6776,27.7343,27.6776,27.7343,70020.0
2016-05-17 15:40:00,34.26,34.26,34.2,34.22,108352.0,27.7424,27.7424,27.6938,27.71,108352.0
2016-05-17 15:45:00,34.21,34.23,34.19,34.21,135628.0,27.7019,27.7181,27.6857,27.7019,135628.0
2016-05-17 15:50:00,34.21,34.23,34.2,34.21,122206.0,27.7019,27.7181,27.6938,27.7019,122206.0
2016-05-17 15:55:00,34.21,34.24,34.2,34.23,228746.0,27.7019,27.7262,27.6938,27.7181,228746.0
2016-05-18 09:30:00,34.21,34.33,34.13,34.27,48706.0,27.7019,27.7991,27.6371,27.7505,48706.0
2016-05-18 09:35:00,34.28,34.35,34.25,34.35,125672.0,27.7586,27.8153,27.7343,27.8153,125672.0
2016-05-18 09:40:00,34.37,34.47,34.34,34.4,26226.0,27.8315,27.9124,27.8072,27.8558,26226.0
2016-05-18 09:45:00,34.4,34.45,34.37,34.37,23586.0,27.8558,27.8962,27.8315,27.8315,23586.0
2016-05-18 09:50:00,34.38,34.48,34.38,34.46,25808.0,27.8396,27.9205,27.8396,27.9043,25808.0
2016-05-18 09:55:00,34.46,34.47,34.37,34.38,53948.0,27.9043,27.9124,27.8315,27.8396,53948.0
2016-05-18 10:00:00,34.39,34.44,34.36,34.41,49656.0,27.8477,27.8881,27.8234,27.8639,49656.0
2016-05-18 10:05:00,34.41,34.43,34.38,34.38,111338.0,27.8639,27.8801,27.8396,27.8396,111338.0
2016-05-18 10:10:00,34.38,34.48,34.37,34.45,176998.0,27.8396,27.9205,27.8315,27.8962,176998.0
2016-05-18 10:15:00,34.45,34.57,34.44,34.54,107306.0,27.8962,27.9934,27.8881,27.9691,107306.0
2016-05-18 10:20:00,34.54,34.6,34.51,34.59,25110.0,27.9691,28.0177,27.9448,28.0096,25110.0
2016-05-18 10:25:00,34.6,34.66,34.59,34.59,16930.0,28.0177,28.0663,28.0096,28.0096,16930.0
2016-05-18 10:30:00,34.59,34.62,34.55,34.6,30760.0,28.0096,28.0339,27.9772,28.0177,30760.0
2016-05-18 10:35:00,34.6,34.6,34.52,34.52,26028.0,28.0177,28.0177,27.9529,27.9529,26028.0
2016-05-18 10:40:00,34.53,34.54,34.49,34.54,31164.0,27.961,27.9691,27.9286,27.9691,31164.0
2016-05-18 10:45:00,34.54,34.57,34.54,34.57,16042.0,27.9691,27.9934,27.9691,27.9934,16042.0
2016-05-18 10:50:00,34.57,34.59,34.52,34.53,75574.0,27.9934,28.0096,27.9529,27.961,75574.0
2016-05-18 10:55:00,34.53,34.56,34.44,34.44,90000.0,27.961,27.9853,27.8881,27.8881,90000.0
2016-05-18 11:00:00,34.44,34.46,34.42,34.45,90890.0,27.8881,27.9043,27.872,27.8962,90890.0
2016-05-18 11:05:00,34.45,34.49,34.45,34.47,100944.0,27.8962,27.9286,27.8962,27.9124,100944.0
2016-05-18 11:10:00,34.47,34.49,34.45,34.47,57292.0,27.9124,27.9286,27.8962,27.9124,57292.0
2016-05-18 11:15:00,34.49,34.49,34.45,34.47,52174.0,27.9286,27.9286,27.8962,27.9124,52174.0
2016-05-18 11:20:00,34.47,34.49,34.46,34.47,86832.0,27.9124,27.9286,27.9043,27.9124,86832.0
2016-05-18 11:25:00,34.47,34.53,34.47,34.51,145064.0,27.9124,27.961,27.9124,27.9448,145064.0
2016-05-18 11:30:00,34.5,34.52,34.49,34.52,60278.0,27.9367,27.9529,27.9286,27.9529,60278.0
2016-05-18 11:35:00,34.51,34.55,34.5,34.53,122840.0,27.9448,27.9772,27.9367,27.961,122840.0
2016-05-18 11:40:00,34.54,34.55,34.5,34.51,114030.0,27.9691,27.9772,27.9367,27.9448,114030.0
2016-05-18 11:45:00,34.51,34.54,34.51,34.52,29702.0,27.9448,27.9691,27.9448,27.9529,29702.0
2016-05-18 11:50:00,34.52,34.54,34.48,34.49,84766.0,27.9529,27.9691,27.9205,27.9286,84766.0
2016-05-18 11:55:00,34.49,34.51,34.47,34.48,38336.0,27.9286,27.9448,27.9124,27.9205,38336.0
2016-05-18 12:00:00,34.48,34.49,34.45,34.46,72782.0,27.9205,27.9286,27.8962,27.9043,72782.0
2016-05-18 12:05:00,34.45,34.47,34.43,34.46,36438.0,27.8962,27.9124,27.8801,27.9043,36438.0
2016-05-18 12:10:00,34.46,34.47,34.44,34.47,35436.0,27.9043,27.9124,27.8881,27.9124,35436.0
2016-05-18 12:15:00,34.46,34.47,34.45,34.46,82918.0,27.9043,27.9124,27.8962,27.9043,82918.0
2016-05-18 12:20:00,34.46,34.48,34.45,34.47,64380.0,27.9043,27.9205,27.8962,27.9124,64380.0
2016-05-18 12:25:00,34.47,34.47,34.45,34.46,42142.0,27.9124,27.9124,27.8962,27.9043,42142.0
2016-05-18 12:30:00,34.47,34.5,34.46,34.49,92220.0,27.9124,27.9367,27.9043,27.9286,92220.0
2016-05-18 12:35:00,34.49,34.54,34.49,34.54,24058.0,27.9286,27.9691,27.9286,27.9691,24058.0
2016-05-18 12:40:00,34.54,34.58,34.54,34.58,29570.0,27.9691,28.0015,27.9691,28.0015,29570.0
2016-05-18 12:45:00,34.58,34.6,34.58,34.6,25832.0,28.0015,28.0177,28.0015,28.0177,25832.0
2016-05-18 12:50:00,34.6,34.63,34.57,34.62,41106.0,28.0177,28.042,27.9934,28.0339,41106.0
2016-05-18 12:55:00,34.62,34.67,34.62,34.67,20866.0,28.0339,28.0744,28.0339,28.0744,20866.0
2016-05-18 13:00:00,34.67,34.7,34.65,34.66,66502.0,28.0744,28.0987,28.0582,28.0663,66502.0
2016-05-18 13:05:00,34.66,34.67,34.58,34.59,74904.0,28.0663,28.0744,28.0015,28.0096,74904.0
2016-05-18 13:10:00,34.59,34.61,34.58,34.58,100400.0,28.0096,28.0258,28.0015,28.0015,100400.0
2016-05-18 13:15:00,34.58,34.6,34.58,34.59,23422.0,28.0015,28.0177,28.0015,28.0096,23422.0
2016-05-18 13:20:00,34.59,34.61,34.58,34.6,104966.0,28.0096,28.0258,28.0015,28.0177,104966.0
2016-05-18 13:25:00,34.6,34.63,34.59,34.61,135330.0,28.0177,28.042,28.0096,28.0258,135330.0
2016-05-18 13:30:00,34.61,34.63,34.6,34.61,110242.0,28.0258,28.042,28.0177,28.0258,110242.0
2016-05-18 13:35:00,34.61,34.62,34.61,34.62,32508.0,28.0258,28.0339,28.0258,28.0339,32508.0
2016-05-18 13:40:00,34.62,34.62,34.6,34.6,60062.0,28.0339,28.0339,28.0177,28.0177,60062.0
2016-05-18 13:45:00,34.61,34.62,34.6,34.61,56188.0,28.0258,28.0339,28.0177,28.0258,56188.0
2016-05-18 13:50:00,34.6,34.61,34.56,34.56,45548.0,28.0177,28.0258,27.9853,27.9853,45548.0
2016-05-18 13:55:00,34.56,34.57,34.53,34.55,29616.0,27.9853,27.9934,27.961,27.9772,29616.0
2016-05-18 14:00:00,34.54,34.57,34.48,34.54,73070.0,27.9691,27.9934,27.9205,27.9691,73070.0
2016-05-18 14:05:00,34.52,34.57,34.43,34.57,50746.0,27.9529,27.9934,27.8801,27.9934,50746.0
2016-05-18 14:10:00,34.56,34.57,34.52,34.52,30004.0,27.9853,27.9934,27.9529,27.9529,30004.0
2016-05-18 14:15:00,34.52,34.52,34.47,34.49,68392.0,27.9529,27.9529,27.9124,27.9286,68392.0
2016-05-18 14:20:00,34.49,34.49,34.43,34.46,74002.0,27.9286,27.9286,27.8801,27.9043,74002.0
2016-05-18 14:25:00,34.47,34.47,34.35,34.35,34394.0,27.9124,27.9124,27.8153,27.8153,34394.0
2016-05-18 14:30:00,34.35,34.37,34.32,34.37,36002.0,27.8153,27.8315,27.791,27.8315,36002.0
2016-05-18 14:35:00,34.35,34.44,34.35,34.39,29238.0,27.8153,27.8881,27.8153,27.8477,29238.0
2016-05-18 14:40:00,34.39,34.44,34.37,34.4,43390.0,27.8477,27.8881,27.8315,27.8558,43390.0
2016-05-18 14:45:00,34.38,34.44,34.37,34.44,41780.0,27.8396,27.8881,27.8315,27.8881,41780.0
2016-05-18 14:50:00,34.44,34.5,34.44,34.49,31824.0,27.8881,27.9367,27.8881,27.9286,31824.0
2016-05-18 14:55:00,34.49,34.55,34.49,34.53,52116.0,27.9286,27.9772,27.9286,27.961,52116.0
2016-05-18 15:00:00,34.53,34.6,34.53,34.58,108768.0,27.961,28.0177,27.961,28.0015,108768.0
2016-05-18 15:05:00,34.58,34.58,34.54,34.56,70200.0,28.0015,28.0015,27.9691,27.9853,70200.0
2016-05-18 15:10:00,34.56,34.56,34.48,34.52,46734.0,27.9853,27.9853,27.9205,27.9529,46734.0
2016-05-18 15:15:00,34.52,34.52,34.48,34.5,39482.0,27.9529,27.9529,27.9205,27.9367,39482.0
2016-05-18 15:20:00,34.5,34.5,34.42,34.42,57124.0,27.9367,27.9367,27.872,27.872,57124.0
2016-05-18 15:25:00,34.42,34.43,34.38,34.38,43730.0,27.872,27.8801,27.8396,27.8396,43730.0
2016-05-18 15:30:00,34.38,34.46,34.38,34.46,74022.0,27.8396,27.9043,27.8396,27.9043,74022.0
2016-05-18 15:35:00,34.46,34.47,34.36,34.36,66608.0,27.9043,27.9124,27.8234,27.8234,66608.0
2016-05-18 15:40:00,34.36,34.39,34.35,34.37,231382.0,27.8234,27.8477,27.8153,27.8315,231382.0
2016-05-18 15:45:00,34.37,34.45,34.37,34.43,148386.0,27.8315,27.8962,27.8315,27.8801,148386.0
2016-05-18 15:50:00,34.43,34.45,34.41,34.45,107044.0,27.8801,27.8962,27.8639,27.8962,107044.0
2016-05-18 15:55:00,34.45,34.51,34.44,34.51,166780.0,27.8962,27.9448,27.8881,27.9448,166780.0
2016-05-19 09:30:00,34.42,34.47,34.38,34.4,56648.0,27.872,27.9124,27.8396,27.8558,56648.0
2016-05-19 09:35:00,34.38,34.48,34.38,34.43,35760.0,27.8396,27.9205,27.8396,27.8801,35760.0
2016-05-19 09:40:00,34.43,34.48,34.41,34.44,32592.0,27.8801,27.9205,27.8639,27.8881,32592.0
2016-05-19 09:45:00,34.46,34.48,34.42,34.43,41164.0,27.9043,27.9205,27.872,27.8801,41164.0
2016-05-19 09:50:00,34.43,34.44,34.35,34.38,431438.0,27.8801,27.8881,27.8153,27.8396,431438.0
2016-05-19 09:55:00,34.37,34.38,34.25,34.25,55610.0,27.8315,27.8396,27.7343,27.7343,55610.0
2016-05-19 10:00:00,34.25,34.3,34.24,34.29,53196.0,27.7343,27.7748,27.7262,27.7667,53196.0
2016-05-19 10:05:00,34.29,34.3,34.26,34.27,37976.0,27.7667,27.7748,27.7424,27.7505,37976.0
2016-05-19 10:10:00,34.28,34.32,34.24,34.26,37276.0,27.7586,27.791,27.7262,27.7424,37276.0
2016-05-19 10:15:00,34.26,34.3,34.24,34.28,32778.0,27.7424,27.7748,27.7262,27.7586,32778.0
2016-05-19 10:20:00,34.28,34.28,34.21,34.22,39568.0,27.7586,27.7586,27.7019,27.71,39568.0
2016-05-19 10:25:00,34.22,34.27,34.19,34.27,45288.0,27.71,27.7505,27.6857,27.7505,45288.0
2016-05-19 10:30:00,34.27,34.3,34.24,34.3,94346.0,27.7505,27.7748,27.7262,27.7748,94346.0
2016-05-19 10:35:00,34.3,34.33,34.25,34.26,48046.0,27.7748,27.7991,27.7343,27.7424,48046.0
2016-05-19 10:40:00,34.25,34.33,34.23,34.32,27276.0,27.7343,27.7991,27.7181,27.791,27276.0
2016-05-19 10:45:00,34.32,34.32,34.25,34.29,27562.0,27.791,27.791,27.7343,27.7667,27562.0
2016-05-19 10:50:00,34.29,34.29,34.2,34.21,40796.0,27.7667,27.7667,27.6938,27.7019,40796.0
2016-05-19 10:55:00,34.21,34.22,34.17,34.18,33760.0,27.7019,27.71,27.6695,27.6776,33760.0
2016-05-19 11:00:00,34.18,34.22,34.17,34.18,71296.0,27.6776,27.71,27.6695,27.6776,71296.0
2016-05-19 11:05:00,34.18,34.19,34.16,34.17,34860.0,27.6776,27.6857,27.6614,27.6695,34860.0
2016-05-19 11:10:00,34.17,34.17,34.09,34.13,70224.0,27.6695,27.6695,27.6047,27.6371,70224.0
2016-05-19 11:15:00,34.13,34.21,34.13,34.21,25394.0,27.6371,27.7019,27.6371,27.7019,25394.0
2016-05-19 11:20:00,34.2,34.21,34.18,34.21,39304.0,27.6938,27.7019,27.6776,27.7019,39304.0
2016-05-19 11:25:00,34.2,34.23,34.16,34.19,32356.0,27.6938,27.7181,27.6614,27.6857,32356.0
2016-05-19 11:30:00,34.19,34.19,34.14,34.16,37082.0,27.6857,27.6857,27.6452,27.6614,37082.0
2016-05-19 11:35:00,34.15,34.16,34.13,34.14,22748.0,27.6533,27.6614,27.6371,27.6452,22748.0
2016-05-19 11:40:00,34.14,34.15,34.1,34.13,36754.0,27.6452,27.6533,27.6128,27.6371,36754.0
2016-05-19 11:45:00,34.13,34.19,34.11,34.19,32360.0,27.6371,27.6857,27.6209,27.6857,32360.0
2016-05-19 11:50:00,34.18,34.19,34.15,34.16,25236.0,27.6776,27.6857,27.6533,27.6614,25236.0
2016-05-19 11:55:00,34.16,34.23,34.15,34.22,23298.0,27.6614,27.7181,27.6533,27.71,23298.0
2016-05-19 12:00:00,34.22,34.23,34.19,34.19,26398.0,27.71,27.7181,27.6857,27.6857,26398.0
2016-05-19 12:05:00,34.19,34.21,34.18,34.19,43616.0,27.6857,27.7019,27.6776,27.6857,43616.0
2016-05-19 12:10:00,34.19,34.21,34.18,34.21,30406.0,27.6857,27.7019,27.6776,27.7019,30406.0
2016-05-19 12:15:00,34.21,34.24,34.21,34.21,27320.0,27.7019,27.7262,27.7019,27.7019,27320.0
2016-05-19 12:20:00,34.22,34.22,34.18,34.2,20660.0,27.71,27.71,27.6776,27.6938,20660.0
2016-05-19 12:25:00,34.21,34.21,34.13,34.14,53200.0,27.7019,27.7019,27.6371,27.6452,53200.0
2016-05-19 12:30:00,34.14,34.14,34.1,34.11,44422.0,27.6452,27.6452,27.6128,27.6209,44422.0
2016-05-19 12:35:00,34.11,34.13,34.1,34.13,31892.0,27.6209,27.6371,27.6128,27.6371,31892.0
2016-05-19 12:40:00,34.13,34.13,34.08,34.1,28606.0,27.6371,27.6371,27.5966,27.6128,28606.0
2016-05-19 12:45:00,34.1,34.1,34.08,34.1,21026.0,27.6128,27.6128,27.5966,27.6128,21026.0
2016-05-19 12:50:00,34.1,34.1,34.05,34.05,27584.0,27.6128,27.6128,27.5723,27.5723,27584.0
2016-05-19 12:55:00,34.05,34.05,34.01,34.02,45614.0,27.5723,27.5723,27.54,27.548,45614.0
2016-05-19 13:00:00,34.02,34.06,34.02,34.06,35928.0,27.548,27.5804,27.548,27.5804,35928.0
2016-05-19 13:05:00,34.06,34.15,34.05,34.1,42704.0,27.5804,27.6533,27.5723,27.6128,42704.0
2016-05-19 13:10:00,34.1,34.14,34.08,34.14,34582.0,27.6128,27.6452,27.5966,27.6452,34582.0
2016-05-19 13:15:00,34.14,34.15,34.13,34.14,17296.0,27.6452,27.6533,27.6371,27.6452,17296.0
2016-05-19 13:20:00,34.14,34.15,34.12,34.12,25728.0,27.6452,27.6533,27.629,27.629,25728.0
2016-05-19 13:25:00,34.12,34.15,34.1,34.15,29120.0,27.629,27.6533,27.6128,27.6533,29120.0
2016-05-19 13:30:00,34.15,34.17,34.13,34.14,42528.0,27.6533,27.6695,27.6371,27.6452,42528.0
2016-05-19 13:35:00,34.14,34.19,34.14,34.17,36428.0,27.6452,27.6857,27.6452,27.6695,36428.0
2016-05-19 13:40:00,34.17,34.21,34.16,34.2,34232.0,27.6695,27.7019,27.6614,27.6938,34232.0
2016-05-19 13:45:00,34.21,34.22,34.18,34.2,32156.0,27.7019,27.71,27.6776,27.6938,32156.0
2016-05-19 13:50:00,34.2,34.21,34.18,34.18,34444.0,27.6938,27.7019,27.6776,27.6776,34444.0
2016-05-19 13:55:00,34.18,34.19,34.16,34.17,27614.0,27.6776,27.6857,27.6614,27.6695,27614.0
2016-05-19 14:00:00,34.17,34.17,34.13,34.14,48052.0,27.6695,27.6695,27.6371,27.6452,48052.0
2016-05-19 14:05:00,34.14,34.17,34.14,34.16,29788.0,27.6452,27.6695,27.6452,27.6614,29788.0
2016-05-19 14:10:00,34.17,34.24,34.17,34.24,37578.0,27.6695,27.7262,27.6695,27.7262,37578.0
2016-05-19 14:15:00,34.24,34.26,34.21,34.24,50426.0,27.7262,27.7424,27.7019,27.7262,50426.0
2016-05-19 14:20:00,34.24,34.24,34.2,34.2,38808.0,27.7262,27.7262,27.6938,27.6938,38808.0
2016-05-19 14:25:00,34.21,34.23,34.2,34.22,44030.0,27.7019,27.7181,27.6938,27.71,44030.0
2016-05-19 14:30:00,34.22,34.23,34.2,34.2,31836.0,27.71,27.7181,27.6938,27.6938,31836.0
2016-05-19 14:35:00,34.21,34.22,34.14,34.15,49928.0,27.7019,27.71,27.6452,27.6533,49928.0
2016-05-19 14:40:00,34.15,34.16,34.15,34.15,23390.0,27.6533,27.6614,27.6533,27.6533,23390.0
2016-05-19 14:45:00,34.16,34.17,34.12,34.13,34736.0,27.6614,27.6695,27.629,27.6371,34736.0
2016-05-19 14:50:00,34.13,34.14,34.12,34.14,34744.0,27.6371,27.6452,27.629,27.6452,34744.0
2016-05-19 14:55:00,34.15,34.16,34.13,34.15,43350.0,27.6533,27.6614,27.6371,27.6533,43350.0
2016-05-19 15:00:00,34.15,34.2,34.14,34.2,57572.0,27.6533,27.6938,27.6452,27.6938,57572.0
2016-05-19 15:05:00,34.2,34.23,34.2,34.23,43262.0,27.6938,27.7181,27.6938,27.7181,43262.0
2016-05-19 15:10:00,34.23,34.24,34.22,34.24,46780.0,27.7181,27.7262,27.71,27.7262,46780.0
2016-05-19 15:15:00,34.24,34.27,34.22,34.26,56002.0,27.7262,27.7505,27.71,27.7424,56002.0
2016-05-19 15:20:00,34.27,34.31,34.27,34.3,62628.0,27.7505,27.7829,27.7505,27.7748,62628.0
2016-05-19 15:25:00,34.3,34.3,34.26,34.26,64910.0,27.7748,27.7748,27.7424,27.7424,64910.0
2016-05-19 15:30:00,34.26,34.29,34.25,34.27,73340.0,27.7424,27.7667,27.7343,27.7505,73340.0
2016-05-19 15:35:00,34.27,34.28,34.26,34.28,68116.0,27.7505,27.7586,27.7424,27.7586,68116.0
2016-05-19 15:40:00,34.28,34.32,34.28,34.29,111152.0,27.7586,27.791,27.7586,27.7667,111152.0
2016-05-19 15:45:00,34.29,34.35,34.28,34.35,95306.0,27.7667,27.8153,27.7586,27.8153,95306.0
2016-05-19 15:50:00,34.35,34.35,34.31,34.33,158102.0,27.8153,27.8153,27.7829,27.7991,158102.0
2016-05-19 15:55:00,34.33,34.34,34.3,34.3,226568.0,27.7991,27.8072,27.7748,27.7748,226568.0
2016-05-20 09:30:00,34.34,34.38,34.27,34.28,348672.0,27.8072,27.8396,27.7505,27.7586,348672.0
2016-05-20 09:35:00,34.28,34.35,34.22,34.34,150074.0,27.7586,27.8153,27.71,27.8072,150074.0
2016-05-20 09:40:00,34.33,34.38,34.31,34.35,60822.0,27.7991,27.8396,27.7829,27.8153,60822.0
2016-05-20 09:45:00,34.35,34.36,34.27,34.35,32500.0,27.8153,27.8234,27.7505,27.8153,32500.0
2016-05-20 09:50:00,34.37,34.41,34.36,34.36,40120.0,27.8315,27.8639,27.8234,27.8234,40120.0
2016-05-20 09:55:00,34.36,34.37,34.31,34.37,41210.0,27.8234,27.8315,27.7829,27.8315,41210.0
2016-05-20 10:00:00,34.36,34.41,34.33,34.34,71426.0,27.8234,27.8639,27.7991,27.8072,71426.0
2016-05-20 10:05:00,34.35,34.37,34.33,34.37,38292.0,27.8153,27.8315,27.7991,27.8315,38292.0
2016-05-20 10:10:00,34.37,34.41,34.37,34.4,44520.0,27.8315,27.8639,27.8315,27.8558,44520.0
2016-05-20 10:15:00,34.4,34.42,34.38,34.42,44286.0,27.8558,27.872,27.8396,27.872,44286.0
2016-05-20 10:20:00,34.42,34.42,34.34,34.35,37760.0,27.872,27.872,27.8072,27.8153,37760.0
2016-05-20 10:25:00,34.34,34.38,34.3,34.3,37522.0,27.8072,27.8396,27.7748,27.7748,37522.0
2016-05-20 10:30:00,34.31,34.35,34.3,34.33,27502.0,27.7829,27.8153,27.7748,27.7991,27502.0
2016-05-20 10:35:00,34.33,34.36,34.33,34.36,31544.0,27.7991,27.8234,27.7991,27.8234,31544.0
2016-05-20 10:40:00,34.36,34.37,34.33,34.33,29120.0,27.8234,27.8315,27.7991,27.7991,29120.0
2016-05-20 10:45:00,34.33,34.35,34.31,34.35,31598.0,27.7991,27.8153,27.7829,27.8153,31598.0
2016-05-20 10:50:00,34.35,34.35,34.26,34.27,36792.0,27.8153,27.8153,27.7424,27.7505,36792.0
2016-05-20 10:55:00,34.27,34.34,34.27,34.34,28200.0,27.7505,27.8072,27.7505,27.8072,28200.0
2016-05-20 11:00:00,34.34,34.37,34.33,34.33,32800.0,27.8072,27.8315,27.7991,27.7991,32800.0
2016-05-20 11:05:00,34.33,34.4,34.32,34.4,18730.0,27.7991,27.8558,27.791,27.8558,18730.0
2016-05-20 11:10:00,34.4,34.42,34.38,34.39,22952.0,27.8558,27.872,27.8396,27.8477,22952.0
2016-05-20 11:15:00,34.39,34.39,34.37,34.39,15400.0,27.8477,27.8477,27.8315,27.8477,15400.0
2016-05-20 11:20:00,34.39,34.43,34.39,34.41,18626.0,27.8477,27.8801,27.8477,27.8639,18626.0
2016-05-20 11:25:00,34.41,34.42,34.39,34.39,18440.0,27.8639,27.872,27.8477,27.8477,18440.0
2016-05-20 11:30:00,34.39,34.42,34.38,34.42,18686.0,27.8477,27.872,27.8396,27.872,18686.0
2016-05-20 11:35:00,34.42,34.43,34.41,34.41,17570.0,27.872,27.8801,27.8639,27.8639,17570.0
2016-05-20 11:40:00,34.41,34.42,34.38,34.39,57066.0,27.8639,27.872,27.8396,27.8477,57066.0
2016-05-20 11:45:00,34.39,34.4,34.34,34.34,29812.0,27.8477,27.8558,27.8072,27.8072,29812.0
2016-05-20 11:50:00,34.34,34.35,34.34,34.34,24658.0,27.8072,27.8153,27.8072,27.8072,24658.0
2016-05-20 11:55:00,34.34,34.35,34.34,34.35,19400.0,27.8072,27.8153,27.8072,27.8153,19400.0
2016-05-20 12:00:00,34.35,34.36,34.34,34.35,18298.0,27.8153,27.8234,27.8072,27.8153,18298.0
2016-05-20 12:05:00,34.35,34.35,34.34,34.34,12000.0,27.8153,27.8153,27.8072,27.8072,12000.0
2016-05-20 12:10:00,34.34,34.34,34.31,34.32,24098.0,27.8072,27.8072,27.7829,27.791,24098.0
2016-05-20 12:15:00,34.32,34.32,34.29,34.3,37310.0,27.791,27.791,27.7667,27.7748,37310.0
2016-05-20 12:20:00,34.3,34.31,34.29,34.3,32372.0,27.7748,27.7829,27.7667,27.7748,32372.0
2016-05-20 12:25:00,34.29,34.3,34.27,34.28,50612.0,27.7667,27.7748,27.7505,27.7586,50612.0
2016-05-20 12:30:00,34.28,34.28,34.27,34.27,15718.0,27.7586,27.7586,27.7505,27.7505,15718.0
2016-05-20 12:35:00,34.28,34.32,34.27,34.31,21970.0,27.7586,27.791,27.7505,27.7829,21970.0
2016-05-20 12:40:00,34.31,34.33,34.31,34.32,14370.0,27.7829,27.7991,27.7829,27.791,14370.0
2016-05-20 12:45:00,34.32,34.33,34.31,34.32,20620.0,27.791,27.7991,27.7829,27.791,20620.0
2016-05-20 12:50:00,34.32,34.32,34.3,34.31,14910.0,27.791,27.791,27.7748,27.7829,14910.0
2016-05-20 12:55:00,34.31,34.34,34.31,34.33,16080.0,27.7829,27.8072,27.7829,27.7991,16080.0
2016-05-20 13:00:00,34.33,34.33,34.3,34.31,9884.0,27.7991,27.7991,27.7748,27.7829,9884.0
2016-05-20 13:05:00,34.3,34.31,34.29,34.31,16096.0,27.7748,27.7829,27.7667,27.7829,16096.0
2016-05-20 13:10:00,34.31,34.34,34.3,34.34,15096.0,27.7829,27.8072,27.7748,27.8072,15096.0
2016-05-20 13:15:00,34.33,34.33,34.31,34.31,17140.0,27.7991,27.7991,27.7829,27.7829,17140.0
2016-05-20 13:20:00,34.32,34.32,34.28,34.29,16652.0,27.791,27.791,27.7586,27.7667,16652.0
2016-05-20 13:25:00,34.29,34.31,34.27,34.27,30298.0,27.7667,27.7829,27.7505,27.7505,30298.0
2016-05-20 13:30:00,34.27,34.27,34.24,34.24,18138.0,27.7505,27.7505,27.7262,27.7262,18138.0
2016-05-20 13:35:00,34.25,34.26,34.23,34.23,17596.0,27.7343,27.7424,27.7181,27.7181,17596.0
2016-05-20 13:40:00,34.23,34.27,34.22,34.27,35798.0,27.7181,27.7505,27.71,27.7505,35798.0
2016-05-20 13:45:00,34.27,34.27,34.23,34.23,32260.0,27.7505,27.7505,27.7181,27.7181,32260.0
2016-05-20 13:50:00,34.24,34.24,34.22,34.23,43120.0,27.7262,27.7262,27.71,27.7181,43120.0
2016-05-20 13:55:00,34.23,34.27,34.23,34.27,30846.0,27.7181,27.7505,27.7181,27.7505,30846.0
2016-05-20 14:00:00,34.27,34.3,34.27,34.3,25356.0,27.7505,27.7748,27.7505,27.7748,25356.0
2016-05-20 14:05:00,34.3,34.3,34.26,34.28,27122.0,27.7748,27.7748,27.7424,27.7586,27122.0
2016-05-20 14:10:00,34.28,34.32,34.28,34.31,55944.0,27.7586,27.791,27.7586,27.7829,55944.0
2016-05-20 14:15:00,34.31,34.34,34.31,34.34,53316.0,27.7829,27.8072,27.7829,27.8072,53316.0
2016-05-20 14:20:00,34.33,34.38,34.32,34.38,59348.0,27.7991,27.8396,27.791,27.8396,59348.0
2016-05-20 14:25:00,34.38,34.41,34.38,34.4,41858.0,27.8396,27.8639,27.8396,27.8558,41858.0
2016-05-20 14:30:00,34.4,34.41,34.38,34.4,33688.0,27.8558,27.8639,27.8396,27.8558,33688.0
2016-05-20 14:35:00,34.39,34.4,34.35,34.36,73850.0,27.8477,27.8558,27.8153,27.8234,73850.0
2016-05-20 14:40:00,34.36,34.37,34.35,34.35,99408.0,27.8234,27.8315,27.8153,27.8153,99408.0
2016-05-20 14:45:00,34.35,34.37,34.35,34.35,65978.0,27.8153,27.8315,27.8153,27.8153,65978.0
2016-05-20 14:50:00,34.35,34.42,34.35,34.41,256920.0,27.8153,27.872,27.8153,27.8639,256920.0
2016-05-20 14:55:00,34.41,34.42,34.37,34.39,75822.0,27.8639,27.872,27.8315,27.8477,75822.0
2016-05-20 15:00:00,34.39,34.39,34.34,34.34,48572.0,27.8477,27.8477,27.8072,27.8072,48572.0
2016-05-20 15:05:00,34.34,34.34,34.32,34.34,36256.0,27.8072,27.8072,27.791,27.8072,36256.0
2016-05-20 15:10:00,34.34,34.41,34.34,34.41,58092.0,27.8072,27.8639,27.8072,27.8639,58092.0
2016-05-20 15:15:00,34.4,34.41,34.35,34.36,56268.0,27.8558,27.8639,27.8153,27.8234,56268.0
2016-05-20 15:20:00,34.36,34.36,34.33,34.33,61800.0,27.8234,27.8234,27.7991,27.7991,61800.0
2016-05-20 15:25:00,34.34,34.37,34.33,34.36,66904.0,27.8072,27.8315,27.7991,27.8234,66904.0
2016-05-20 15:30:00,34.37,34.4,34.37,34.38,74254.0,27.8315,27.8558,27.8315,27.8396,74254.0
2016-05-20 15:35:00,34.38,34.39,34.37,34.38,86200.0,27.8396,27.8477,27.8315,27.8396,86200.0
2016-05-20 15:40:00,34.38,34.41,34.35,34.37,103034.0,27.8396,27.8639,27.8153,27.8315,103034.0
2016-05-20 15:45:00,34.37,34.38,34.36,34.37,97376.0,27.8315,27.8396,27.8234,27.8315,97376.0
2016-05-20 15:50:00,34.37,34.37,34.35,34.37,60772.0,27.8315,27.8315,27.8153,27.8315,60772.0
2016-05-20 15:55:00,34.37,34.38,34.36,34.37,293972.0,27.8315,27.8396,27.8234,27.8315,293972.0
2016-05-23 09:30:00,34.27,34.27,34.11,34.22,102170.0,27.7505,27.7505,27.6209,27.71,102170.0
2016-05-23 09:35:00,34.2,34.26,34.16,34.26,47226.0,27.6938,27.7424,27.6614,27.7424,47226.0
2016-05-23 09:40:00,34.26,34.31,34.23,34.24,35266.0,27.7424,27.7829,27.7181,27.7262,35266.0
2016-05-23 09:45:00,34.23,34.26,34.17,34.25,21718.0,27.7181,27.7424,27.6695,27.7343,21718.0
2016-05-23 09:50:00,34.24,34.25,34.15,34.19,21972.0,27.7262,27.7343,27.6533,27.6857,21972.0
2016-05-23 09:55:00,34.18,34.18,34.13,34.13,18060.0,27.6776,27.6776,27.6371,27.6371,18060.0
2016-05-23 10:00:00,34.14,34.29,34.14,34.27,55958.0,27.6452,27.7667,27.6452,27.7505,55958.0
2016-05-23 10:05:00,34.27,34.3,34.25,34.27,28274.0,27.7505,27.7748,27.7343,27.7505,28274.0
2016-05-23 10:10:00,34.27,34.29,34.23,34.24,19148.0,27.7505,27.7667,27.7181,27.7262,19148.0
2016-05-23 10:15:00,34.24,34.26,34.23,34.25,26494.0,27.7262,27.7424,27.7181,27.7343,26494.0
2016-05-23 10:20:00,34.26,34.3,34.26,34.27,26746.0,27.7424,27.7748,27.7424,27.7505,26746.0
2016-05-23 10:25:00,34.27,34.29,34.24,34.25,30212.0,27.7505,27.7667,27.7262,27.7343,30212.0
2016-05-23 10:30:00,34.26,34.26,34.21,34.23,25650.0,27.7424,27.7424,27.7019,27.7181,25650.0
2016-05-23 10:35:00,34.22,34.23,34.2,34.2,14152.0,27.71,27.7181,27.6938,27.6938,14152.0
2016-05-23 10:40:00,34.2,34.2,34.17,34.19,22202.0,27.6938,27.6938,27.6695,27.6857,22202.0
2016-05-23 10:45:00,34.19,34.23,34.19,34.22,54674.0,27.6857,27.7181,27.6857,27.71,54674.0
2016-05-23 10:50:00,34.22,34.25,34.21,34.24,11568.0,27.71,27.7343,27.7019,27.7262,11568.0
2016-05-23 10:55:00,34.24,34.25,34.24,34.24,12918.0,27.7262,27.7343,27.7262,27.7262,12918.0
2016-05-23 11:00:00,34.24,34.29,34.23,34.29,21558.0,27.7262,27.7667,27.7181,27.7667,21558.0
2016-05-23 11:05:00,34.29,34.3,34.27,34.29,22424.0,27.7667,27.7748,27.7505,27.7667,22424.0
2016-05-23 11:10:00,34.29,34.3,34.29,34.29,13934.0,27.7667,27.7748,27.7667,27.7667,13934.0
2016-05-23 11:15:00,34.29,34.3,34.26,34.27,20908.0,27.7667,27.7748,27.7424,27.7505,20908.0
2016-05-23 11:20:00,34.27,34.27,34.23,34.23,31248.0,27.7505,27.7505,27.7181,27.7181,31248.0
2016-05-23 11:25:00,34.23,34.25,34.21,34.25,24328.0,27.7181,27.7343,27.7019,27.7343,24328.0
2016-05-23 11:30:00,34.25,34.26,34.19,34.19,21384.0,27.7343,27.7424,27.6857,27.6857,21384.0
2016-05-23 11:35:00,34.19,34.19,34.16,34.17,10040.0,27.6857,27.6857,27.6614,27.6695,10040.0
2016-05-23 11:40:00,34.17,34.21,34.17,34.19,15308.0,27.6695,27.7019,27.6695,27.6857,15308.0
2016-05-23 11:45:00,34.19,34.23,34.18,34.23,9402.0,27.6857,27.7181,27.6776,27.7181,9402.0
2016-05-23 11:50:00,34.23,34.23,34.18,34.19,27292.0,27.7181,27.7181,27.6776,27.6857,27292.0
2016-05-23 11:55:00,34.19,34.19,34.17,34.18,14216.0,27.6857,27.6857,27.6695,27.6776,14216.0
2016-05-23 12:00:00,34.17,34.24,34.17,34.24,21538.0,27.6695,27.7262,27.6695,27.7262,21538.0
2016-05-23 12:05:00,34.24,34.24,34.23,34.23,23146.0,27.7262,27.7262,27.7181,27.7181,23146.0
2016-05-23 12:10:00,34.24,34.24,34.22,34.23,9084.0,27.7262,27.7262,27.71,27.7181,9084.0
2016-05-23 12:15:00,34.23,34.24,34.19,34.19,43252.0,27.7181,27.7262,27.6857,27.6857,43252.0
2016-05-23 12:20:00,34.19,34.21,34.19,34.2,115634.0,27.6857,27.7019,27.6857,27.6938,115634.0
2016-05-23 12:25:00,34.2,34.21,34.19,34.2,72428.0,27.6938,27.7019,27.6857,27.6938,72428.0
2016-05-23 12:30:00,34.2,34.24,34.17,34.23,130118.0,27.6938,27.7262,27.6695,27.7181,130118.0
2016-05-23 12:35:00,34.23,34.24,34.23,34.23,24190.0,27.7181,27.7262,27.7181,27.7181,24190.0
2016-05-23 12:40:00,34.23,34.27,34.22,34.26,10822.0,27.7181,27.7505,27.71,27.7424,10822.0
2016-05-23 12:45:00,34.26,34.27,34.24,34.27,16794.0,27.7424,27.7505,27.7262,27.7505,16794.0
2016-05-23 12:50:00,34.27,34.27,34.24,34.27,16518.0,27.7505,27.7505,27.7262,27.7505,16518.0
2016-05-23 12:55:00,34.27,34.29,34.26,34.28,23730.0,27.7505,27.7667,27.7424,27.7586,23730.0
2016-05-23 13:00:00,34.28,34.3,34.27,34.3,28724.0,27.7586,27.7748,27.7505,27.7748,28724.0
2016-05-23 13:05:00,34.3,34.32,34.3,34.32,26608.0,27.7748,27.791,27.7748,27.791,26608.0
2016-05-23 13:10:00,34.31,34.33,34.31,34.32,13450.0,27.7829,27.7991,27.7829,27.791,13450.0
2016-05-23 13:15:00,34.32,34.33,34.31,34.31,25560.0,27.791,27.7991,27.7829,27.7829,25560.0
2016-05-23 13:20:00,34.31,34.33,34.29,34.29,14620.0,27.7829,27.7991,27.7667,27.7667,14620.0
2016-05-23 13:25:00,34.29,34.3,34.29,34.3,15634.0,27.7667,27.7748,27.7667,27.7748,15634.0
2016-05-23 13:30:00,34.3,34.31,34.28,34.28,23006.0,27.7748,27.7829,27.7586,27.7586,23006.0
2016-05-23 13:35:00,34.28,34.29,34.26,34.27,73780.0,27.7586,27.7667,27.7424,27.7505,73780.0
2016-05-23 13:40:00,34.28,34.29,34.24,34.24,38910.0,27.7586,27.7667,27.7262,27.7262,38910.0
2016-05-23 13:45:00,34.24,34.26,34.24,34.25,13536.0,27.7262,27.7424,27.7262,27.7343,13536.0
2016-05-23 13:50:00,34.26,34.26,34.25,34.26,13280.0,27.7424,27.7424,27.7343,27.7424,13280.0
2016-05-23 13:55:00,34.26,34.3,34.26,34.26,33724.0,27.7424,27.7748,27.7424,27.7424,33724.0
2016-05-23 14:00:00,34.27,34.3,34.26,34.27,55106.0,27.7505,27.7748,27.7424,27.7505,55106.0
2016-05-23 14:05:00,34.27,34.28,34.25,34.26,36268.0,27.7505,27.7586,27.7343,27.7424,36268.0
2016-05-23 14:10:00,34.26,34.27,34.25,34.27,20064.0,27.7424,27.7505,27.7343,27.7505,20064.0
2016-05-23 14:15:00,34.27,34.27,34.26,34.27,57472.0,27.7505,27.7505,27.7424,27.7505,57472.0
2016-05-23 14:20:00,34.27,34.28,34.26,34.27,44054.0,27.7505,27.7586,27.7424,27.7505,44054.0
2016-05-23 14:25:00,34.27,34.3,34.27,34.3,61584.0,27.7505,27.7748,27.7505,27.7748,61584.0
2016-05-23 14:30:00,34.3,34.31,34.28,34.29,19154.0,27.7748,27.7829,27.7586,27.7667,19154.0
2016-05-23 14:35:00,34.29,34.29,34.28,34.28,8204.0,27.7667,27.7667,27.7586,27.7586,8204.0
2016-05-23 14:40:00,34.28,34.31,34.28,34.31,23210.0,27.7586,27.7829,27.7586,27.7829,23210.0
2016-05-23 14:45:00,34.31,34.32,34.3,34.31,19264.0,27.7829,27.791,27.7748,27.7829,19264.0
2016-05-23 14:50:00,34.31,34.32,34.31,34.31,21602.0,27.7829,27.791,27.7829,27.7829,21602.0
2016-05-23 14:55:00,34.32,34.32,34.3,34.3,20556.0,27.791,27.791,27.7748,27.7748,20556.0
2016-05-23 15:00:00,34.31,34.32,34.3,34.3,21286.0,27.7829,27.791,27.7748,27.7748,21286.0
2016-05-23 15:05:00,34.3,34.31,34.28,34.29,29824.0,27.7748,27.7829,27.7586,27.7667,29824.0
2016-05-23 15:10:00,34.28,34.3,34.28,34.28,29378.0,27.7586,27.7748,27.7586,27.7586,29378.0
2016-05-23 15:15:00,34.27,34.3,34.27,34.28,15266.0,27.7505,27.7748,27.7505,27.7586,15266.0
2016-05-23 15:20:00,34.28,34.29,34.27,34.28,33394.0,27.7586,27.7667,27.7505,27.7586,33394.0
2016-05-23 15:25:00,34.28,34.3,34.27,34.27,17698.0,27.7586,27.7748,27.7505,27.7505,17698.0
2016-05-23 15:30:00,34.27,34.3,34.27,34.29,32474.0,27.7505,27.7748,27.7505,27.7667,32474.0
2016-05-23 15:35:00,34.29,34.29,34.26,34.26,56146.0,27.7667,27.7667,27.7424,27.7424,56146.0
2016-05-23 15:40:00,34.26,34.27,34.24,34.25,66692.0,27.7424,27.7505,27.7262,27.7343,66692.0
2016-05-23 15:45:00,34.24,34.27,34.23,34.26,75522.0,27.7262,27.7505,27.7181,27.7424,75522.0
2016-05-23 15:50:00,34.26,34.27,34.24,34.24,53274.0,27.7424,27.7505,27.7262,27.7262,53274.0
2016-05-23 15:55:00,34.24,34.26,34.23,34.26,276354.0,27.7262,27.7424,27.7181,27.7424,276354.0
2016-05-24 09:30:00,34.39,34.49,34.39,34.46,80842.0,27.8477,27.9286,27.8477,27.9043,80842.0
2016-05-24 09:35:00,34.46,34.58,34.42,34.57,294700.0,27.9043,28.0015,27.872,27.9934,294700.0
2016-05-24 09:40:00,34.57,34.64,34.55,34.58,97256.0,27.9934,28.0501,27.9772,28.0015,97256.0
2016-05-24 09:45:00,34.62,34.68,34.62,34.67,45410.0,28.0339,28.0825,28.0339,28.0744,45410.0
2016-05-24 09:50:00,34.67,34.71,34.66,34.7,37048.0,28.0744,28.1068,28.0663,28.0987,37048.0
2016-05-24 09:55:00,34.7,34.74,34.7,34.71,16400.0,28.0987,28.1311,28.0987,28.1068,16400.0
2016-05-24 10:00:00,34.69,34.74,34.69,34.74,16328.0,28.0906,28.1311,28.0906,28.1311,16328.0
2016-05-24 10:05:00,34.73,34.78,34.73,34.77,49330.0,28.123,28.1635,28.123,28.1554,49330.0
2016-05-24 10:10:00,34.76,34.77,34.71,34.77,63994.0,28.1473,28.1554,28.1068,28.1554,63994.0
2016-05-24 10:15:00,34.77,34.77,34.75,34.77,22856.0,28.1554,28.1554,28.1392,28.1554,22856.0
2016-05-24 10:20:00,34.77,34.82,34.77,34.79,41550.0,28.1554,28.1959,28.1554,28.1716,41550.0
2016-05-24 10:25:00,34.78,34.83,34.77,34.82,87922.0,28.1635,28.204,28.1554,28.1959,87922.0
2016-05-24 10:30:00,34.82,34.82,34.77,34.79,38678.0,28.1959,28.1959,28.1554,28.1716,38678.0
2016-05-24 10:35:00,34.8,34.85,34.8,34.84,79718.0,28.1797,28.2202,28.1797,28.2121,79718.0
2016-05-24 10:40:00,34.84,34.85,34.82,34.82,135014.0,28.2121,28.2202,28.1959,28.1959,135014.0
2016-05-24 10:45:00,34.82,34.83,34.81,34.81,30438.0,28.1959,28.204,28.1878,28.1878,30438.0
2016-05-24 10:50:00,34.81,34.83,34.78,34.82,103050.0,28.1878,28.204,28.1635,28.1959,103050.0
2016-05-24 10:55:00,34.82,34.84,34.81,34.83,31834.0,28.1959,28.2121,28.1878,28.204,31834.0
2016-05-24 11:00:00,34.83,34.86,34.82,34.86,206560.0,28.204,28.2282,28.1959,28.2282,206560.0
2016-05-24 11:05:00,34.86,34.86,34.8,34.8,104670.0,28.2282,28.2282,28.1797,28.1797,104670.0
2016-05-24 11:10:00,34.8,34.82,34.77,34.77,18866.0,28.1797,28.1959,28.1554,28.1554,18866.0
2016-05-24 11:15:00,34.77,34.82,34.76,34.82,40126.0,28.1554,28.1959,28.1473,28.1959,40126.0
2016-05-24 11:20:00,34.82,34.82,34.79,34.8,23288.0,28.1959,28.1959,28.1716,28.1797,23288.0
2016-05-24 11:25:00,34.8,34.84,34.79,34.81,76444.0,28.1797,28.2121,28.1716,28.1878,76444.0
2016-05-24 11:30:00,34.81,34.82,34.8,34.8,34814.0,28.1878,28.1959,28.1797,28.1797,34814.0
2016-05-24 11:35:00,34.8,34.81,34.77,34.81,40406.0,28.1797,28.1878,28.1554,28.1878,40406.0
2016-05-24 11:40:00,34.81,34.85,34.8,34.81,107528.0,28.1878,28.2202,28.1797,28.1878,107528.0
2016-05-24 11:45:00,34.81,34.82,34.8,34.81,160544.0,28.1878,28.1959,28.1797,28.1878,160544.0
2016-05-24 11:50:00,34.81,34.82,34.8,34.82,33970.0,28.1878,28.1959,28.1797,28.1959,33970.0
2016-05-24 11:55:00,34.82,34.88,34.81,34.88,68430.0,28.1959,28.2444,28.1878,28.2444,68430.0
2016-05-24 12:00:00,34.87,34.88,34.83,34.83,15456.0,28.2363,28.2444,28.204,28.204,15456.0
2016-05-24 12:05:00,34.83,34.85,34.82,34.84,9858.0,28.204,28.2202,28.1959,28.2121,9858.0
2016-05-24 12:10:00,34.84,34.85,34.83,34.84,16422.0,28.2121,28.2202,28.204,28.2121,16422.0
2016-05-24 12:15:00,34.83,34.85,34.83,34.85,14402.0,28.204,28.2202,28.204,28.2202,14402.0
2016-05-24 12:20:00,34.85,34.85,34.85,34.85,7200.0,28.2202,28.2202,28.2202,28.2202,7200.0
2016-05-24 12:25:00,34.85,34.87,34.85,34.86,14542.0,28.2202,28.2363,28.2202,28.2282,14542.0
2016-05-24 12:30:00,34.87,34.87,34.85,34.85,57752.0,28.2363,28.2363,28.2202,28.2202,57752.0
2016-05-24 12:35:00,34.85,34.88,34.85,34.87,24080.0,28.2202,28.2444,28.2202,28.2363,24080.0
2016-05-24 12:40:00,34.87,34.88,34.85,34.85,44412.0,28.2363,28.2444,28.2202,28.2202,44412.0
2016-05-24 12:45:00,34.85,34.86,34.84,34.85,6600.0,28.2202,28.2282,28.2121,28.2202,6600.0
2016-05-24 12:50:00,34.85,34.88,34.85,34.86,41384.0,28.2202,28.2444,28.2202,28.2282,41384.0
2016-05-24 12:55:00,34.87,34.9,34.87,34.9,49908.0,28.2363,28.2606,28.2363,28.2606,49908.0
2016-05-24 13:00:00,34.9,34.9,34.88,34.89,52842.0,28.2606,28.2606,28.2444,28.2525,52842.0
2016-05-24 13:05:00,34.89,34.9,34.85,34.85,11506.0,28.2525,28.2606,28.2202,28.2202,11506.0
2016-05-24 13:10:00,34.85,34.88,34.85,34.88,7296.0,28.2202,28.2444,28.2202,28.2444,7296.0
2016-05-24 13:15:00,34.87,34.89,34.87,34.88,28226.0,28.2363,28.2525,28.2363,28.2444,28226.0
2016-05-24 13:20:00,34.88,34.88,34.85,34.88,47990.0,28.2444,28.2444,28.2202,28.2444,47990.0
2016-05-24 13:25:00,34.88,34.88,34.82,34.82,127686.0,28.2444,28.2444,28.1959,28.1959,127686.0
2016-05-24 13:30:00,34.81,34.82,34.8,34.8,17462.0,28.1878,28.1959,28.1797,28.1797,17462.0
2016-05-24 13:35:00,34.8,34.82,34.79,34.81,64410.0,28.1797,28.1959,28.1716,28.1878,64410.0
2016-05-24 13:40:00,34.81,34.81,34.77,34.78,23276.0,28.1878,28.1878,28.1554,28.1635,23276.0
2016-05-24 13:45:00,34.77,34.8,34.77,34.78,46070.0,28.1554,28.1797,28.1554,28.1635,46070.0
2016-05-24 13:50:00,34.78,34.79,34.75,34.76,80982.0,28.1635,28.1716,28.1392,28.1473,80982.0
2016-05-24 13:55:00,34.75,34.76,34.74,34.75,19374.0,28.1392,28.1473,28.1311,28.1392,19374.0
2016-05-24 14:00:00,34.75,34.76,34.74,34.75,36020.0,28.1392,28.1473,28.1311,28.1392,36020.0
2016-05-24 14:05:00,34.74,34.75,34.74,34.75,29308.0,28.1311,28.1392,28.1311,28.1392,29308.0
2016-05-24 14:10:00,34.75,34.79,34.74,34.79,81222.0,28.1392,28.1716,28.1311,28.1716,81222.0
2016-05-24 14:15:00,34.79,34.79,34.75,34.77,167212.0,28.1716,28.1716,28.1392,28.1554,167212.0
2016-05-24 14:20:00,34.77,34.78,34.77,34.77,249302.0,28.1554,28.1635,28.1554,28.1554,249302.0
2016-05-24 14:25:00,34.77,34.78,34.77,34.77,24572.0,28.1554,28.1635,28.1554,28.1554,24572.0
2016-05-24 14:30:00,34.77,34.79,34.77,34.77,38402.0,28.1554,28.1716,28.1554,28.1554,38402.0
2016-05-24 14:35:00,34.77,34.8,34.77,34.78,50318.0,28.1554,28.1797,28.1554,28.1635,50318.0
2016-05-24 14:40:00,34.78,34.79,34.77,34.77,36822.0,28.1635,28.1716,28.1554,28.1554,36822.0
2016-05-24 14:45:00,34.77,34.79,34.77,34.78,24132.0,28.1554,28.1716,28.1554,28.1635,24132.0
2016-05-24 14:50:00,34.79,34.8,34.77,34.79,100110.0,28.1716,28.1797,28.1554,28.1716,100110.0
2016-05-24 14:55:00,34.79,34.81,34.79,34.8,27950.0,28.1716,28.1878,28.1716,28.1797,27950.0
2016-05-24 15:00:00,34.8,34.81,34.79,34.81,34990.0,28.1797,28.1878,28.1716,28.1878,34990.0
2016-05-24 15:05:00,34.81,34.81,34.77,34.8,76608.0,28.1878,28.1878,28.1554,28.1797,76608.0
2016-05-24 15:10:00,34.8,34.8,34.77,34.77,297410.0,28.1797,28.1797,28.1554,28.1554,297410.0
2016-05-24 15:15:00,34.78,34.79,34.77,34.79,71924.0,28.1635,28.1716,28.1554,28.1716,71924.0
2016-05-24 15:20:00,34.79,34.85,34.78,34.85,174190.0,28.1716,28.2202,28.1635,28.2202,174190.0
2016-05-24 15:25:00,34.85,34.85,34.79,34.79,143650.0,28.2202,28.2202,28.1716,28.1716,143650.0
2016-05-24 15:30:00,34.8,34.8,34.77,34.78,47930.0,28.1797,28.1797,28.1554,28.1635,47930.0
2016-05-24 15:35:00,34.78,34.81,34.78,34.79,63282.0,28.1635,28.1878,28.1635,28.1716,63282.0
2016-05-24 15:40:00,34.8,34.81,34.79,34.79,106044.0,28.1797,28.1878,28.1716,28.1716,106044.0
2016-05-24 15:45:00,34.79,34.8,34.77,34.77,58418.0,28.1716,28.1797,28.1554,28.1554,58418.0
2016-05-24 15:50:00,34.77,34.79,34.77,34.78,304918.0,28.1554,28.1716,28.1554,28.1635,304918.0
2016-05-24 15:55:00,34.78,34.79,34.77,34.78,293192.0,28.1635,28.1716,28.1554,28.1635,293192.0
2016-05-25 09:30:00,34.84,35.0,34.84,34.97,88842.0,28.2121,28.3416,28.2121,28.3173,88842.0
2016-05-25 09:35:00,34.96,35.04,34.96,34.98,100372.0,28.3092,28.374,28.3092,28.3254,100372.0
2016-05-25 09:40:00,34.98,35.03,34.98,35.02,64080.0,28.3254,28.3659,28.3254,28.3578,64080.0
2016-05-25 09:45:00,35.02,35.02,34.9,34.99,52076.0,28.3578,28.3578,28.2606,28.3335,52076.0
2016-05-25 09:50:00,34.99,35.02,34.97,34.97,36582.0,28.3335,28.3578,28.3173,28.3173,36582.0
2016-05-25 09:55:00,34.97,35.02,34.97,35.02,12492.0,28.3173,28.3578,28.3173,28.3578,12492.0
2016-05-25 10:00:00,35.02,35.05,35.01,35.03,20206.0,28.3578,28.3821,28.3497,28.3659,20206.0
2016-05-25 10:05:00,35.02,35.02,34.99,34.99,35114.0,28.3578,28.3578,28.3335,28.3335,35114.0
2016-05-25 10:10:00,34.99,35.02,34.99,35.01,41196.0,28.3335,28.3578,28.3335,28.3497,41196.0
2016-05-25 10:15:00,35.01,35.02,34.99,35.0,64430.0,28.3497,28.3578,28.3335,28.3416,64430.0
2016-05-25 10:20:00,35.0,35.01,34.96,34.99,32036.0,28.3416,28.3497,28.3092,28.3335,32036.0
2016-05-25 10:25:00,34.99,34.99,34.96,34.96,32038.0,28.3335,28.3335,28.3092,28.3092,32038.0
2016-05-25 10:30:00,34.96,34.97,34.94,34.96,61176.0,28.3092,28.3173,28.293,28.3092,61176.0
2016-05-25 10:35:00,34.97,34.97,34.94,34.96,73886.0,28.3173,28.3173,28.293,28.3092,73886.0
2016-05-25 10:40:00,34.96,34.97,34.94,34.95,60816.0,28.3092,28.3173,28.293,28.3011,60816.0
2016-05-25 10:45:00,34.96,34.96,34.93,34.95,19100.0,28.3092,28.3092,28.2849,28.3011,19100.0
2016-05-25 10:50:00,34.95,34.95,34.91,34.93,48100.0,28.3011,28.3011,28.2687,28.2849,48100.0
2016-05-25 10:55:00,34.94,34.96,34.91,34.96,41218.0,28.293,28.3092,28.2687,28.3092,41218.0
2016-05-25 11:00:00,34.95,34.99,34.94,34.98,51820.0,28.3011,28.3335,28.293,28.3254,51820.0
2016-05-25 11:05:00,34.98,34.99,34.93,34.94,97232.0,28.3254,28.3335,28.2849,28.293,97232.0
2016-05-25 11:10:00,34.95,34.96,34.93,34.96,40144.0,28.3011,28.3092,28.2849,28.3092,40144.0
2016-05-25 11:15:00,34.96,34.97,34.94,34.96,35256.0,28.3092,28.3173,28.293,28.3092,35256.0
2016-05-25 11:20:00,34.96,34.97,34.95,34.95,35190.0,28.3092,28.3173,28.3011,28.3011,35190.0
2016-05-25 11:25:00,34.95,34.95,34.93,34.95,23162.0,28.3011,28.3011,28.2849,28.3011,23162.0
2016-05-25 11:30:00,34.94,34.96,34.93,34.96,24488.0,28.293,28.3092,28.2849,28.3092,24488.0
2016-05-25 11:35:00,34.96,34.97,34.94,34.95,25286.0,28.3092,28.3173,28.293,28.3011,25286.0
2016-05-25 11:40:00,34.95,34.95,34.9,34.91,25940.0,28.3011,28.3011,28.2606,28.2687,25940.0
2016-05-25 11:45:00,34.92,34.94,34.91,34.92,23982.0,28.2768,28.293,28.2687,28.2768,23982.0
2016-05-25 11:50:00,34.91,34.93,34.91,34.92,29968.0,28.2687,28.2849,28.2687,28.2768,29968.0
2016-05-25 11:55:00,34.92,34.92,34.9,34.9,14312.0,28.2768,28.2768,28.2606,28.2606,14312.0
2016-05-25 12:00:00,34.9,34.91,34.9,34.91,32370.0,28.2606,28.2687,28.2606,28.2687,32370.0
2016-05-25 12:05:00,34.91,34.93,34.9,34.93,16452.0,28.2687,28.2849,28.2606,28.2849,16452.0
2016-05-25 12:10:00,34.93,34.94,34.9,34.9,23458.0,28.2849,28.293,28.2606,28.2606,23458.0
2016-05-25 12:15:00,34.89,34.9,34.88,34.88,12128.0,28.2525,28.2606,28.2444,28.2444,12128.0
2016-05-25 12:20:00,34.88,34.88,34.85,34.87,29220.0,28.2444,28.2444,28.2202,28.2363,29220.0
2016-05-25 12:25:00,34.87,34.88,34.86,34.88,10630.0,28.2363,28.2444,28.2282,28.2444,10630.0
2016-05-25 12:30:00,34.88,34.88,34.86,34.88,23348.0,28.2444,28.2444,28.2282,28.2444,23348.0
2016-05-25 12:35:00,34.88,34.9,34.86,34.9,21026.0,28.2444,28.2606,28.2282,28.2606,21026.0
2016-05-25 12:40:00,34.89,34.9,34.88,34.9,14006.0,28.2525,28.2606,28.2444,28.2606,14006.0
2016-05-25 12:45:00,34.9,34.9,34.88,34.89,13662.0,28.2606,28.2606,28.2444,28.2525,13662.0
2016-05-25 12:50:00,34.89,34.91,34.89,34.9,18466.0,28.2525,28.2687,28.2525,28.2606,18466.0
2016-05-25 12:55:00,34.9,34.91,34.88,34.89,12870.0,28.2606,28.2687,28.2444,28.2525,12870.0
2016-05-25 13:00:00,34.9,34.94,34.9,34.94,69236.0,28.2606,28.293,28.2606,28.293,69236.0
2016-05-25 13:05:00,34.94,34.96,34.93,34.93,36178.0,28.293,28.3092,28.2849,28.2849,36178.0
2016-05-25 13:10:00,34.94,34.94,34.92,34.92,16242.0,28.293,28.293,28.2768,28.2768,16242.0
2016-05-25 13:15:00,34.92,34.94,34.91,34.93,24208.0,28.2768,28.293,28.2687,28.2849,24208.0
2016-05-25 13:20:00,34.94,34.94,34.91,34.94,13796.0,28.293,28.293,28.2687,28.293,13796.0
2016-05-25 13:25:00,34.93,34.95,34.93,34.95,13824.0,28.2849,28.3011,28.2849,28.3011,13824.0
2016-05-25 13:30:00,34.95,34.97,34.93,34.93,22928.0,28.3011,28.3173,28.2849,28.2849,22928.0
2016-05-25 13:35:00,34.93,34.96,34.93,34.95,19636.0,28.2849,28.3092,28.2849,28.3011,19636.0
2016-05-25 13:40:00,34.95,34.95,34.91,34.93,19070.0,28.3011,28.3011,28.2687,28.2849,19070.0
2016-05-25 13:45:00,34.93,34.93,34.9,34.9,28386.0,28.2849,28.2849,28.2606,28.2606,28386.0
2016-05-25 13:50:00,34.9,34.92,34.9,34.92,12390.0,28.2606,28.2768,28.2606,28.2768,12390.0
2016-05-25 13:55:00,34.92,34.94,34.9,34.93,33350.0,28.2768,28.293,28.2606,28.2849,33350.0
2016-05-25 14:00:00,34.93,34.93,34.88,34.88,27384.0,28.2849,28.2849,28.2444,28.2444,27384.0
2016-05-25 14:05:00,34.88,34.9,34.88,34.9,11436.0,28.2444,28.2606,28.2444,28.2606,11436.0
2016-05-25 14:10:00,34.9,34.91,34.88,34.88,23906.0,28.2606,28.2687,28.2444,28.2444,23906.0
2016-05-25 14:15:00,34.88,34.91,34.88,34.91,27278.0,28.2444,28.2687,28.2444,28.2687,27278.0
2016-05-25 14:20:00,34.91,34.91,34.88,34.9,19494.0,28.2687,28.2687,28.2444,28.2606,19494.0
2016-05-25 14:25:00,34.9,34.91,34.9,34.91,11904.0,28.2606,28.2687,28.2606,28.2687,11904.0
2016-05-25 14:30:00,34.91,34.92,34.89,34.92,23104.0,28.2687,28.2768,28.2525,28.2768,23104.0
2016-05-25 14:35:00,34.92,34.93,34.91,34.93,15192.0,28.2768,28.2849,28.2687,28.2849,15192.0
2016-05-25 14:40:00,34.92,34.94,34.92,34.94,32240.0,28.2768,28.293,28.2768,28.293,32240.0
2016-05-25 14:45:00,34.94,34.95,34.91,34.91,29414.0,28.293,28.3011,28.2687,28.2687,29414.0
2016-05-25 14:50:00,34.91,34.93,34.9,34.93,31218.0,28.2687,28.2849,28.2606,28.2849,31218.0
2016-05-25 14:55:00,34.92,34.92,34.9,34.9,17180.0,28.2768,28.2768,28.2606,28.2606,17180.0
2016-05-25 15:00:00,34.91,34.91,34.88,34.88,40228.0,28.2687,28.2687,28.2444,28.2444,40228.0
2016-05-25 15:05:00,34.89,34.93,34.88,34.93,25626.0,28.2525,28.2849,28.2444,28.2849,25626.0
2016-05-25 15:10:00,34.93,34.94,34.92,34.93,23650.0,28.2849,28.293,28.2768,28.2849,23650.0
2016-05-25 15:15:00,34.93,34.94,34.92,34.94,25610.0,28.2849,28.293,28.2768,28.293,25610.0
2016-05-25 15:20:00,34.94,34.95,34.93,34.94,24096.0,28.293,28.3011,28.2849,28.293,24096.0
2016-05-25 15:25:00,34.95,34.98,34.94,34.98,51614.0,28.3011,28.3254,28.293,28.3254,51614.0
2016-05-25 15:30:00,34.98,34.98,34.96,34.98,67704.0,28.3254,28.3254,28.3092,28.3254,67704.0
2016-05-25 15:35:00,34.98,34.98,34.96,34.96,35166.0,28.3254,28.3254,28.3092,28.3092,35166.0
2016-05-25 15:40:00,34.96,34.98,34.96,34.97,35722.0,28.3092,28.3254,28.3092,28.3173,35722.0
2016-05-25 15:45:00,34.97,34.97,34.93,34.95,59060.0,28.3173,28.3173,28.2849,28.3011,59060.0
2016-05-25 15:50:00,34.94,34.95,34.92,34.92,62502.0,28.293,28.3011,28.2768,28.2768,62502.0
2016-05-25 15:55:00,34.92,34.95,34.91,34.92,170858.0,28.2768,28.3011,28.2687,28.2768,170858.0
2016-05-26 09:30:00,34.88,34.95,34.79,34.87,99000.0,28.2444,28.3011,28.1716,28.2363,99000.0
2016-05-26 09:35:00,34.87,34.89,34.8,34.84,14700.0,28.2363,28.2525,28.1797,28.2121,14700.0
2016-05-26 09:40:00,34.84,34.85,34.77,34.8,30540.0,28.2121,28.2202,28.1554,28.1797,30540.0
2016-05-26 09:45:00,34.8,34.81,34.72,34.74,43788.0,28.1797,28.1878,28.1149,28.1311,43788.0
2016-05-26 09:50:00,34.73,34.75,34.72,34.74,25654.0,28.123,28.1392,28.1149,28.1311,25654.0
2016-05-26 09:55:00,34.74,34.74,34.67,34.67,25224.0,28.1311,28.1311,28.0744,28.0744,25224.0
2016-05-26 10:00:00,34.69,34.76,34.69,34.73,40612.0,28.0906,28.1473,28.0906,28.123,40612.0
2016-05-26 10:05:00,34.74,34.74,34.72,34.73,33346.0,28.1311,28.1311,28.1149,28.123,33346.0
2016-05-26 10:10:00,34.73,34.75,34.72,34.75,35110.0,28.123,28.1392,28.1149,28.1392,35110.0
2016-05-26 10:15:00,34.74,34.8,34.74,34.8,34940.0,28.1311,28.1797,28.1311,28.1797,34940.0
2016-05-26 10:20:00,34.81,34.81,34.74,34.75,25478.0,28.1878,28.1878,28.1311,28.1392,25478.0
2016-05-26 10:25:00,34.75,34.76,34.72,34.72,34832.0,28.1392,28.1473,28.1149,28.1149,34832.0
2016-05-26 10:30:00,34.73,34.74,34.72,34.74,23328.0,28.123,28.1311,28.1149,28.1311,23328.0
2016-05-26 10:35:00,34.73,34.75,34.73,34.74,15426.0,28.123,28.1392,28.123,28.1311,15426.0
2016-05-26 10:40:00,34.75,34.79,34.74,34.77,31210.0,28.1392,28.1716,28.1311,28.1554,31210.0
2016-05-26 10:45:00,34.77,34.77,34.71,34.72,33956.0,28.1554,28.1554,28.1068,28.1149,33956.0
2016-05-26 10:50:00,34.72,34.73,34.69,34.69,46892.0,28.1149,28.123,28.0906,28.0906,46892.0
2016-05-26 10:55:00,34.69,34.7,34.68,34.68,264698.0,28.0906,28.0987,28.0825,28.0825,264698.0
2016-05-26 11:00:00,34.68,34.7,34.65,34.67,28298.0,28.0825,28.0987,28.0582,28.0744,28298.0
2016-05-26 11:05:00,34.67,34.68,34.63,34.68,24324.0,28.0744,28.0825,28.042,28.0825,24324.0
2016-05-26 11:10:00,34.68,34.69,34.65,34.65,37242.0,28.0825,28.0906,28.0582,28.0582,37242.0
2016-05-26 11:15:00,34.65,34.66,34.63,34.64,20078.0,28.0582,28.0663,28.042,28.0501,20078.0
2016-05-26 11:20:00,34.64,34.66,34.63,34.66,24286.0,28.0501,28.0663,28.042,28.0663,24286.0
2016-05-26 11:25:00,34.66,34.66,34.65,34.65,27076.0,28.0663,28.0663,28.0582,28.0582,27076.0
2016-05-26 11:30:00,34.65,34.66,34.61,34.63,106268.0,28.0582,28.0663,28.0258,28.042,106268.0
2016-05-26 11:35:00,34.63,34.66,34.63,34.65,25522.0,28.042,28.0663,28.042,28.0582,25522.0
2016-05-26 11:40:00,34.65,34.65,34.63,34.65,14064.0,28.0582,28.0582,28.042,28.0582,14064.0
2016-05-26 11:45:00,34.64,34.66,34.63,34.64,20306.0,28.0501,28.0663,28.042,28.0501,20306.0
2016-05-26 11:50:00,34.64,34.65,34.63,34.63,9526.0,28.0501,28.0582,28.042,28.042,9526.0
2016-05-26 11:55:00,34.63,34.65,34.63,34.65,15218.0,28.042,28.0582,28.042,28.0582,15218.0
2016-05-26 12:00:00,34.65,34.65,34.63,34.65,31382.0,28.0582,28.0582,28.042,28.0582,31382.0
2016-05-26 12:05:00,34.65,34.66,34.65,34.66,36662.0,28.0582,28.0663,28.0582,28.0663,36662.0
2016-05-26 12:10:00,34.66,34.67,34.65,34.66,19532.0,28.0663,28.0744,28.0582,28.0663,19532.0
2016-05-26 12:15:00,34.66,34.66,34.65,34.66,18430.0,28.0663,28.0663,28.0582,28.0663,18430.0
2016-05-26 12:20:00,34.66,34.67,34.65,34.67,18092.0,28.0663,28.0744,28.0582,28.0744,18092.0
2016-05-26 12:25:00,34.67,34.67,34.65,34.65,16088.0,28.0744,28.0744,28.0582,28.0582,16088.0
2016-05-26 12:30:00,34.65,34.67,34.64,34.66,22292.0,28.0582,28.0744,28.0501,28.0663,22292.0
2016-05-26 12:35:00,34.66,34.68,34.65,34.67,22850.0,28.0663,28.0825,28.0582,28.0744,22850.0
2016-05-26 12:40:00,34.68,34.68,34.67,34.67,17478.0,28.0825,28.0825,28.0744,28.0744,17478.0
2016-05-26 12:45:00,34.67,34.67,34.65,34.65,10922.0,28.0744,28.0744,28.0582,28.0582,10922.0
2016-05-26 12:50:00,34.65,34.65,34.62,34.63,13716.0,28.0582,28.0582,28.0339,28.042,13716.0
2016-05-26 12:55:00,34.63,34.64,34.62,34.63,26836.0,28.042,28.0501,28.0339,28.042,26836.0
2016-05-26 13:00:00,34.63,34.65,34.62,34.62,20670.0,28.042,28.0582,28.0339,28.0339,20670.0
2016-05-26 13:05:00,34.62,34.63,34.62,34.62,21494.0,28.0339,28.042,28.0339,28.0339,21494.0
2016-05-26 13:10:00,34.62,34.63,34.62,34.63,16154.0,28.0339,28.042,28.0339,28.042,16154.0
2016-05-26 13:15:00,34.63,34.66,34.62,34.65,21510.0,28.042,28.0663,28.0339,28.0582,21510.0
2016-05-26 13:20:00,34.65,34.66,34.64,34.65,28582.0,28.0582,28.0663,28.0501,28.0582,28582.0
2016-05-26 13:25:00,34.65,34.66,34.63,34.66,19744.0,28.0582,28.0663,28.042,28.0663,19744.0
2016-05-26 13:30:00,34.67,34.67,34.66,34.66,15316.0,28.0744,28.0744,28.0663,28.0663,15316.0
2016-05-26 13:35:00,34.66,34.67,34.65,34.66,14986.0,28.0663,28.0744,28.0582,28.0663,14986.0
2016-05-26 13:40:00,34.65,34.65,34.63,34.64,12534.0,28.0582,28.0582,28.042,28.0501,12534.0
2016-05-26 13:45:00,34.64,34.64,34.62,34.63,13856.0,28.0501,28.0501,28.0339,28.042,13856.0
2016-05-26 13:50:00,34.63,34.63,34.63,34.63,8964.0,28.042,28.042,28.042,28.042,8964.0
2016-05-26 13:55:00,34.63,34.66,34.63,34.66,17856.0,28.042,28.0663,28.042,28.0663,17856.0
2016-05-26 14:00:00,34.66,34.67,34.65,34.65,15300.0,28.0663,28.0744,28.0582,28.0582,15300.0
2016-05-26 14:05:00,34.65,34.65,34.62,34.64,30414.0,28.0582,28.0582,28.0339,28.0501,30414.0
2016-05-26 14:10:00,34.64,34.65,34.63,34.65,40352.0,28.0501,28.0582,28.042,28.0582,40352.0
2016-05-26 14:15:00,34.65,34.66,34.65,34.66,46442.0,28.0582,28.0663,28.0582,28.0663,46442.0
2016-05-26 14:20:00,34.66,34.66,34.65,34.65,49568.0,28.0663,28.0663,28.0582,28.0582,49568.0
2016-05-26 14:25:00,34.65,34.65,34.63,34.65,18256.0,28.0582,28.0582,28.042,28.0582,18256.0
2016-05-26 14:30:00,34.65,34.65,34.65,34.65,29822.0,28.0582,28.0582,28.0582,28.0582,29822.0
2016-05-26 14:35:00,34.65,34.65,34.64,34.64,32716.0,28.0582,28.0582,28.0501,28.0501,32716.0
2016-05-26 14:40:00,34.65,34.66,34.64,34.66,42514.0,28.0582,28.0663,28.0501,28.0663,42514.0
2016-05-26 14:45:00,34.66,34.67,34.65,34.66,58236.0,28.0663,28.0744,28.0582,28.0663,58236.0
2016-05-26 14:50:00,34.66,34.68,34.66,34.67,50120.0,28.0663,28.0825,28.0663,28.0744,50120.0
2016-05-26 14:55:00,34.67,34.68,34.66,34.67,50214.0,28.0744,28.0825,28.0663,28.0744,50214.0
2016-05-26 15:00:00,34.67,34.68,34.66,34.66,39290.0,28.0744,28.0825,28.0663,28.0663,39290.0
2016-05-26 15:05:00,34.67,34.68,34.66,34.67,31788.0,28.0744,28.0825,28.0663,28.0744,31788.0
2016-05-26 15:10:00,34.67,34.68,34.65,34.65,72030.0,28.0744,28.0825,28.0582,28.0582,72030.0
2016-05-26 15:15:00,34.65,34.66,34.63,34.65,68204.0,28.0582,28.0663,28.042,28.0582,68204.0
2016-05-26 15:20:00,34.65,34.68,34.65,34.66,48846.0,28.0582,28.0825,28.0582,28.0663,48846.0
2016-05-26 15:25:00,34.66,34.66,34.63,34.63,42984.0,28.0663,28.0663,28.042,28.042,42984.0
2016-05-26 15:30:00,34.63,34.66,34.63,34.65,69712.0,28.042,28.0663,28.042,28.0582,69712.0
2016-05-26 15:35:00,34.65,34.66,34.63,34.66,38730.0,28.0582,28.0663,28.042,28.0663,38730.0
2016-05-26 15:40:00,34.66,34.66,34.63,34.66,168736.0,28.0663,28.0663,28.042,28.0663,168736.0
2016-05-26 15:45:00,34.65,34.65,34.63,34.63,88886.0,28.0582,28.0582,28.042,28.042,88886.0
2016-05-26 15:50:00,34.63,34.64,34.62,34.63,61002.0,28.042,28.0501,28.0339,28.042,61002.0
2016-05-26 15:55:00,34.62,34.63,34.58,34.59,400866.0,28.0339,28.042,28.0015,28.0096,400866.0
2016-05-27 09:30:00,34.63,34.71,34.59,34.68,49764.0,28.042,28.1068,28.0096,28.0825,49764.0
2016-05-27 09:35:00,34.72,34.74,34.7,34.72,12230.0,28.1149,28.1311,28.0987,28.1149,12230.0
2016-05-27 09:40:00,34.72,34.73,34.7,34.73,27366.0,28.1149,28.123,28.0987,28.123,27366.0
2016-05-27 09:45:00,34.72,34.74,34.7,34.72,18886.0,28.1149,28.1311,28.0987,28.1149,18886.0
2016-05-27 09:50:00,34.72,34.74,34.7,34.73,17120.0,28.1149,28.1311,28.0987,28.123,17120.0
2016-05-27 09:55:00,34.73,34.74,34.69,34.71,24204.0,28.123,28.1311,28.0906,28.1068,24204.0
2016-05-27 10:00:00,34.7,34.72,34.7,34.71,32384.0,28.0987,28.1149,28.0987,28.1068,32384.0
2016-05-27 10:05:00,34.7,34.71,34.64,34.67,40856.0,28.0987,28.1068,28.0501,28.0744,40856.0
2016-05-27 10:10:00,34.68,34.72,34.68,34.7,36172.0,28.0825,28.1149,28.0825,28.0987,36172.0
2016-05-27 10:15:00,34.7,34.73,34.69,34.69,44490.0,28.0987,28.123,28.0906,28.0906,44490.0
2016-05-27 10:20:00,34.69,34.73,34.69,34.7,53358.0,28.0906,28.123,28.0906,28.0987,53358.0
2016-05-27 10:25:00,34.7,34.71,34.7,34.7,36774.0,28.0987,28.1068,28.0987,28.0987,36774.0
2016-05-27 10:30:00,34.7,34.71,34.69,34.7,34946.0,28.0987,28.1068,28.0906,28.0987,34946.0
2016-05-27 10:35:00,34.7,34.71,34.68,34.7,24072.0,28.0987,28.1068,28.0825,28.0987,24072.0
2016-05-27 10:40:00,34.7,34.71,34.69,34.7,19046.0,28.0987,28.1068,28.0906,28.0987,19046.0
2016-05-27 10:45:00,34.7,34.71,34.67,34.68,29348.0,28.0987,28.1068,28.0744,28.0825,29348.0
2016-05-27 10:50:00,34.67,34.68,34.66,34.66,15950.0,28.0744,28.0825,28.0663,28.0663,15950.0
2016-05-27 10:55:00,34.66,34.67,34.63,34.65,39472.0,28.0663,28.0744,28.042,28.0582,39472.0
2016-05-27 11:00:00,34.65,34.71,34.65,34.69,51164.0,28.0582,28.1068,28.0582,28.0906,51164.0
2016-05-27 11:05:00,34.69,34.7,34.69,34.7,28504.0,28.0906,28.0987,28.0906,28.0987,28504.0
2016-05-27 11:10:00,34.7,34.71,34.69,34.71,29972.0,28.0987,28.1068,28.0906,28.1068,29972.0
2016-05-27 11:15:00,34.7,34.7,34.68,34.68,15358.0,28.0987,28.0987,28.0825,28.0825,15358.0
2016-05-27 11:20:00,34.69,34.69,34.67,34.68,31730.0,28.0906,28.0906,28.0744,28.0825,31730.0
2016-05-27 11:25:00,34.67,34.69,34.66,34.68,21606.0,28.0744,28.0906,28.0663,28.0825,21606.0
2016-05-27 11:30:00,34.69,34.72,34.69,34.71,36112.0,28.0906,28.1149,28.0906,28.1068,36112.0
2016-05-27 11:35:00,34.71,34.73,34.71,34.72,47562.0,28.1068,28.123,28.1068,28.1149,47562.0
2016-05-27 11:40:00,34.72,34.72,34.69,34.69,23254.0,28.1149,28.1149,28.0906,28.0906,23254.0
2016-05-27 11:45:00,34.69,34.7,34.69,34.7,16384.0,28.0906,28.0987,28.0906,28.0987,16384.0
2016-05-27 11:50:00,34.69,34.72,34.69,34.71,128554.0,28.0906,28.1149,28.0906,28.1068,128554.0
2016-05-27 11:55:00,34.71,34.72,34.7,34.71,14930.0,28.1068,28.1149,28.0987,28.1068,14930.0
2016-05-27 12:00:00,34.71,34.73,34.71,34.72,22344.0,28.1068,28.123,28.1068,28.1149,22344.0
2016-05-27 12:05:00,34.72,34.73,34.7,34.7,35590.0,28.1149,28.123,28.0987,28.0987,35590.0
2016-05-27 12:10:00,34.7,34.71,34.69,34.7,432764.0,28.0987,28.1068,28.0906,28.0987,432764.0
2016-05-27 12:15:00,34.7,34.71,34.7,34.7,23946.0,28.0987,28.1068,28.0987,28.0987,23946.0
2016-05-27 12:20:00,34.7,34.71,34.68,34.71,63192.0,28.0987,28.1068,28.0825,28.1068,63192.0
2016-05-27 12:25:00,34.71,34.72,34.7,34.71,27690.0,28.1068,28.1149,28.0987,28.1068,27690.0
2016-05-27 12:30:00,34.72,34.72,34.71,34.71,32048.0,28.1149,28.1149,28.1068,28.1068,32048.0
2016-05-27 12:35:00,34.71,34.72,34.71,34.71,22096.0,28.1068,28.1149,28.1068,28.1068,22096.0
2016-05-27 12:40:00,34.71,34.72,34.71,34.72,16566.0,28.1068,28.1149,28.1068,28.1149,16566.0
2016-05-27 12:45:00,34.72,34.72,34.7,34.7,24934.0,28.1149,28.1149,28.0987,28.0987,24934.0
2016-05-27 12:50:00,34.7,34.71,34.69,34.7,15914.0,28.0987,28.1068,28.0906,28.0987,15914.0
2016-05-27 12:55:00,34.7,34.7,34.68,34.7,11754.0,28.0987,28.0987,28.0825,28.0987,11754.0
2016-05-27 13:00:00,34.69,34.7,34.68,34.68,20852.0,28.0906,28.0987,28.0825,28.0825,20852.0
2016-05-27 13:05:00,34.69,34.69,34.68,34.68,9570.0,28.0906,28.0906,28.0825,28.0825,9570.0
2016-05-27 13:10:00,34.69,34.69,34.68,34.69,11034.0,28.0906,28.0906,28.0825,28.0906,11034.0
2016-05-27 13:15:00,34.69,34.7,34.69,34.7,9048.0,28.0906,28.0987,28.0906,28.0987,9048.0
2016-05-27 13:20:00,34.7,34.7,34.7,34.7,102860.0,28.0987,28.0987,28.0987,28.0987,102860.0
2016-05-27 13:25:00,34.7,34.7,34.7,34.7,22532.0,28.0987,28.0987,28.0987,28.0987,22532.0
2016-05-27 13:30:00,34.7,34.71,34.69,34.7,37448.0,28.0987,28.1068,28.0906,28.0987,37448.0
2016-05-27 13:35:00,34.7,34.72,34.68,34.7,33562.0,28.0987,28.1149,28.0825,28.0987,33562.0
2016-05-27 13:40:00,34.69,34.72,34.67,34.72,29850.0,28.0906,28.1149,28.0744,28.1149,29850.0
2016-05-27 13:45:00,34.72,34.72,34.69,34.69,15700.0,28.1149,28.1149,28.0906,28.0906,15700.0
2016-05-27 13:50:00,34.69,34.7,34.68,34.68,80724.0,28.0906,28.0987,28.0825,28.0825,80724.0
2016-05-27 13:55:00,34.69,34.69,34.67,34.67,31216.0,28.0906,28.0906,28.0744,28.0744,31216.0
2016-05-27 14:00:00,34.67,34.67,34.65,34.67,56716.0,28.0744,28.0744,28.0582,28.0744,56716.0
2016-05-27 14:05:00,34.67,34.68,34.66,34.68,20122.0,28.0744,28.0825,28.0663,28.0825,20122.0
2016-05-27 14:10:00,34.67,34.69,34.67,34.67,26420.0,28.0744,28.0906,28.0744,28.0744,26420.0
2016-05-27 14:15:00,34.67,34.68,34.65,34.66,28374.0,28.0744,28.0825,28.0582,28.0663,28374.0
2016-05-27 14:20:00,34.66,34.66,34.64,34.66,18192.0,28.0663,28.0663,28.0501,28.0663,18192.0
2016-05-27 14:25:00,34.66,34.7,34.66,34.69,33984.0,28.0663,28.0987,28.0663,28.0906,33984.0
2016-05-27 14:30:00,34.69,34.7,34.67,34.68,15348.0,28.0906,28.0987,28.0744,28.0825,15348.0
2016-05-27 14:35:00,34.68,34.7,34.68,34.69,25356.0,28.0825,28.0987,28.0825,28.0906,25356.0
2016-05-27 14:40:00,34.7,34.7,34.69,34.69,18788.0,28.0987,28.0987,28.0906,28.0906,18788.0
2016-05-27 14:45:00,34.69,34.71,34.69,34.71,24380.0,28.0906,28.1068,28.0906,28.1068,24380.0
2016-05-27 14:50:00,34.71,34.72,34.71,34.71,19438.0,28.1068,28.1149,28.1068,28.1068,19438.0
2016-05-27 14:55:00,34.71,34.74,34.71,34.74,17370.0,28.1068,28.1311,28.1068,28.1311,17370.0
2016-05-27 15:00:00,34.74,34.74,34.73,34.73,24582.0,28.1311,28.1311,28.123,28.123,24582.0
2016-05-27 15:05:00,34.73,34.77,34.73,34.74,32044.0,28.123,28.1554,28.123,28.1311,32044.0
2016-05-27 15:10:00,34.74,34.75,34.73,34.73,41684.0,28.1311,28.1392,28.123,28.123,41684.0
2016-05-27 15:15:00,34.73,34.73,34.72,34.73,31070.0,28.123,28.123,28.1149,28.123,31070.0
2016-05-27 15:20:00,34.74,34.74,34.72,34.72,26192.0,28.1311,28.1311,28.1149,28.1149,26192.0
2016-05-27 15:25:00,34.72,34.74,34.72,34.74,23078.0,28.1149,28.1311,28.1149,28.1311,23078.0
2016-05-27 15:30:00,34.74,34.74,34.72,34.74,38456.0,28.1311,28.1311,28.1149,28.1311,38456.0
2016-05-27 15:35:00,34.74,34.76,34.74,34.75,34248.0,28.1311,28.1473,28.1311,28.1392,34248.0
2016-05-27 15:40:00,34.75,34.76,34.74,34.76,52130.0,28.1392,28.1473,28.1311,28.1473,52130.0
2016-05-27 15:45:00,34.76,34.77,34.74,34.74,64924.0,28.1473,28.1554,28.1311,28.1311,64924.0
2016-05-27 15:50:00,34.75,34.76,34.74,34.74,120772.0,28.1392,28.1473,28.1311,28.1311,120772.0
2016-05-27 15:55:00,34.75,34.78,34.74,34.77,240682.0,28.1392,28.1635,28.1311,28.1554,240682.0
2016-05-31 09:30:00,34.83,34.93,34.79,34.86,69284.0,28.204,28.2849,28.1716,28.2282,69284.0
2016-05-31 09:35:00,34.85,34.87,34.81,34.84,42374.0,28.2202,28.2363,28.1878,28.2121,42374.0
2016-05-31 09:40:00,34.84,34.86,34.84,34.85,20068.0,28.2121,28.2282,28.2121,28.2202,20068.0
2016-05-31 09:45:00,34.85,34.85,34.79,34.85,44810.0,28.2202,28.2202,28.1716,28.2202,44810.0
2016-05-31 09:50:00,34.87,34.9,34.86,34.87,26026.0,28.2363,28.2606,28.2282,28.2363,26026.0
2016-05-31 09:55:00,34.86,34.88,34.85,34.87,20394.0,28.2282,28.2444,28.2202,28.2363,20394.0
2016-05-31 10:00:00,34.88,34.88,34.84,34.87,30464.0,28.2444,28.2444,28.2121,28.2363,30464.0
2016-05-31 10:05:00,34.86,34.87,34.84,34.85,17496.0,28.2282,28.2363,28.2121,28.2202,17496.0
2016-05-31 10:10:00,34.85,34.87,34.85,34.85,24390.0,28.2202,28.2363,28.2202,28.2202,24390.0
2016-05-31 10:15:00,34.85,34.88,34.85,34.87,24192.0,28.2202,28.2444,28.2202,28.2363,24192.0
2016-05-31 10:20:00,34.87,34.88,34.83,34.84,23950.0,28.2363,28.2444,28.204,28.2121,23950.0
2016-05-31 10:25:00,34.84,34.84,34.79,34.8,20838.0,28.2121,28.2121,28.1716,28.1797,20838.0
2016-05-31 10:30:00,34.8,34.83,34.8,34.83,15084.0,28.1797,28.204,28.1797,28.204,15084.0
2016-05-31 10:35:00,34.82,34.83,34.77,34.77,26768.0,28.1959,28.204,28.1554,28.1554,26768.0
2016-05-31 10:40:00,34.77,34.79,34.75,34.78,21098.0,28.1554,28.1716,28.1392,28.1635,21098.0
2016-05-31 10:45:00,34.79,34.8,34.75,34.77,21954.0,28.1716,28.1797,28.1392,28.1554,21954.0
2016-05-31 10:50:00,34.78,34.79,34.75,34.76,63562.0,28.1635,28.1716,28.1392,28.1473,63562.0
2016-05-31 10:55:00,34.77,34.77,34.74,34.76,45322.0,28.1554,28.1554,28.1311,28.1473,45322.0
2016-05-31 11:00:00,34.76,34.77,34.74,34.76,23040.0,28.1473,28.1554,28.1311,28.1473,23040.0
2016-05-31 11:05:00,34.75,34.77,34.75,34.76,18012.0,28.1392,28.1554,28.1392,28.1473,18012.0
2016-05-31 11:10:00,34.74,34.74,34.69,34.71,20860.0,28.1311,28.1311,28.0906,28.1068,20860.0
2016-05-31 11:15:00,34.71,34.72,34.7,34.72,14290.0,28.1068,28.1149,28.0987,28.1149,14290.0
2016-05-31 11:20:00,34.72,34.73,34.7,34.71,39902.0,28.1149,28.123,28.0987,28.1068,39902.0
2016-05-31 11:25:00,34.71,34.72,34.7,34.71,14336.0,28.1068,28.1149,28.0987,28.1068,14336.0
2016-05-31 11:30:00,34.71,34.71,34.67,34.67,21670.0,28.1068,28.1068,28.0744,28.0744,21670.0
2016-05-31 11:35:00,34.67,34.7,34.66,34.69,11810.0,28.0744,28.0987,28.0663,28.0906,11810.0
2016-05-31 11:40:00,34.69,34.7,34.68,34.69,13228.0,28.0906,28.0987,28.0825,28.0906,13228.0
2016-05-31 11:45:00,34.68,34.71,34.68,34.68,20136.0,28.0825,28.1068,28.0825,28.0825,20136.0
2016-05-31 11:50:00,34.68,34.69,34.66,34.66,17778.0,28.0825,28.0906,28.0663,28.0663,17778.0
2016-05-31 11:55:00,34.65,34.67,34.64,34.67,11788.0,28.0582,28.0744,28.0501,28.0744,11788.0
2016-05-31 12:00:00,34.66,34.68,34.65,34.65,19858.0,28.0663,28.0825,28.0582,28.0582,19858.0
2016-05-31 12:05:00,34.65,34.65,34.63,34.63,10826.0,28.0582,28.0582,28.042,28.042,10826.0
2016-05-31 12:10:00,34.63,34.63,34.63,34.63,10010.0,28.042,28.042,28.042,28.042,10010.0
2016-05-31 12:15:00,34.63,34.65,34.62,34.65,8450.0,28.042,28.0582,28.0339,28.0582,8450.0
2016-05-31 12:20:00,34.65,34.66,34.63,34.66,28854.0,28.0582,28.0663,28.042,28.0663,28854.0
2016-05-31 12:25:00,34.66,34.68,34.66,34.67,9040.0,28.0663,28.0825,28.0663,28.0744,9040.0
2016-05-31 12:30:00,34.66,34.68,34.65,34.68,7120.0,28.0663,28.0825,28.0582,28.0825,7120.0
2016-05-31 12:35:00,34.68,34.68,34.66,34.66,24432.0,28.0825,28.0825,28.0663,28.0663,24432.0
2016-05-31 12:40:00,34.65,34.65,34.65,34.65,6460.0,28.0582,28.0582,28.0582,28.0582,6460.0
2016-05-31 12:45:00,34.65,34.67,34.64,34.66,14970.0,28.0582,28.0744,28.0501,28.0663,14970.0
2016-05-31 12:50:00,34.66,34.67,34.65,34.67,9622.0,28.0663,28.0744,28.0582,28.0744,9622.0
2016-05-31 12:55:00,34.67,34.67,34.63,34.64,19156.0,28.0744,28.0744,28.042,28.0501,19156.0
2016-05-31 13:00:00,34.63,34.63,34.61,34.62,20782.0,28.042,28.042,28.0258,28.0339,20782.0
2016-05-31 13:05:00,34.62,34.63,34.6,34.6,13120.0,28.0339,28.042,28.0177,28.0177,13120.0
2016-05-31 13:10:00,34.6,34.63,34.6,34.63,92178.0,28.0177,28.042,28.0177,28.042,92178.0
2016-05-31 13:15:00,34.63,34.66,34.63,34.66,16716.0,28.042,28.0663,28.042,28.0663,16716.0
2016-05-31 13:20:00,34.66,34.7,34.65,34.7,9544.0,28.0663,28.0987,28.0582,28.0987,9544.0
2016-05-31 13:25:00,34.7,34.7,34.68,34.68,10462.0,28.0987,28.0987,28.0825,28.0825,10462.0
2016-05-31 13:30:00,34.68,34.68,34.64,34.64,28576.0,28.0825,28.0825,28.0501,28.0501,28576.0
2016-05-31 13:35:00,34.64,34.66,34.64,34.66,8780.0,28.0501,28.0663,28.0501,28.0663,8780.0
2016-05-31 13:40:00,34.66,34.67,34.66,34.67,27138.0,28.0663,28.0744,28.0663,28.0744,27138.0
2016-05-31 13:45:00,34.67,34.68,34.63,34.63,115902.0,28.0744,28.0825,28.042,28.042,115902.0
2016-05-31 13:50:00,34.63,34.64,34.6,34.6,66810.0,28.042,28.0501,28.0177,28.0177,66810.0
2016-05-31 13:55:00,34.6,34.6,34.56,34.59,158278.0,28.0177,28.0177,27.9853,28.0096,158278.0
2016-05-31 14:00:00,34.59,34.59,34.54,34.54,73234.0,28.0096,28.0096,27.9691,27.9691,73234.0
2016-05-31 14:05:00,34.54,34.57,34.53,34.55,42234.0,27.9691,27.9934,27.961,27.9772,42234.0
2016-05-31 14:10:00,34.55,34.58,34.55,34.56,69782.0,27.9772,28.0015,27.9772,27.9853,69782.0
2016-05-31 14:15:00,34.57,34.57,34.55,34.57,33028.0,27.9934,27.9934,27.9772,27.9934,33028.0
2016-05-31 14:20:00,34.56,34.58,34.55,34.57,35300.0,27.9853,28.0015,27.9772,27.9934,35300.0
2016-05-31 14:25:00,34.57,34.58,34.56,34.56,34148.0,27.9934,28.0015,27.9853,27.9853,34148.0
2016-05-31 14:30:00,34.57,34.57,34.55,34.56,72170.0,27.9934,27.9934,27.9772,27.9853,72170.0
2016-05-31 14:35:00,34.56,34.57,34.55,34.56,42506.0,27.9853,27.9934,27.9772,27.9853,42506.0
2016-05-31 14:40:00,34.55,34.56,34.53,34.55,46990.0,27.9772,27.9853,27.961,27.9772,46990.0
2016-05-31 14:45:00,34.54,34.55,34.52,34.53,85008.0,27.9691,27.9772,27.9529,27.961,85008.0
2016-05-31 14:50:00,34.53,34.53,34.49,34.49,122948.0,27.961,27.961,27.9286,27.9286,122948.0
2016-05-31 14:55:00,34.49,34.52,34.49,34.49,54372.0,27.9286,27.9529,27.9286,27.9286,54372.0
2016-05-31 15:00:00,34.49,34.49,34.46,34.47,84106.0,27.9286,27.9286,27.9043,27.9124,84106.0
2016-05-31 15:05:00,34.47,34.58,34.45,34.58,160378.0,27.9124,28.0015,27.8962,28.0015,160378.0
2016-05-31 15:10:00,34.57,34.6,34.57,34.59,42718.0,27.9934,28.0177,27.9934,28.0096,42718.0
2016-05-31 15:15:00,34.6,34.65,34.59,34.65,62758.0,28.0177,28.0582,28.0096,28.0582,62758.0
2016-05-31 15:20:00,34.64,34.66,34.62,34.62,33296.0,28.0501,28.0663,28.0339,28.0339,33296.0
2016-05-31 15:25:00,34.63,34.67,34.62,34.66,23764.0,28.042,28.0744,28.0339,28.0663,23764.0
2016-05-31 15:30:00,34.66,34.71,34.66,34.69,57518.0,28.0663,28.1068,28.0663,28.0906,57518.0
2016-05-31 15:35:00,34.68,34.72,34.68,34.72,37450.0,28.0825,28.1149,28.0825,28.1149,37450.0
2016-05-31 15:40:00,34.72,34.74,34.71,34.72,58996.0,28.1149,28.1311,28.1068,28.1149,58996.0
2016-05-31 15:45:00,34.73,34.76,34.72,34.76,137168.0,28.123,28.1473,28.1149,28.1473,137168.0
2016-05-31 15:50:00,34.76,34.79,34.76,34.78,77116.0,28.1473,28.1716,28.1473,28.1635,77116.0
2016-05-31 15:55:00,34.78,34.8,34.73,34.73,285590.0,28.1635,28.1797,28.123,28.123,285590.0
2016-06-01 09:30:00,34.52,34.6,34.46,34.49,83408.0,27.9529,28.0177,27.9043,27.9286,83408.0
2016-06-01 09:35:00,34.48,34.48,34.38,34.46,37228.0,27.9205,27.9205,27.8396,27.9043,37228.0
2016-06-01 09:40:00,34.47,34.48,34.42,34.43,22550.0,27.9124,27.9205,27.872,27.8801,22550.0
2016-06-01 09:45:00,34.41,34.43,34.38,34.41,24426.0,27.8639,27.8801,27.8396,27.8639,24426.0
2016-06-01 09:50:00,34.41,34.46,34.4,34.44,147560.0,27.8639,27.9043,27.8558,27.8881,147560.0
2016-06-01 09:55:00,34.44,34.45,34.38,34.41,39280.0,27.8881,27.8962,27.8396,27.8639,39280.0
2016-06-01 10:00:00,34.42,34.49,34.41,34.44,55078.0,27.872,27.9286,27.8639,27.8881,55078.0
2016-06-01 10:05:00,34.44,34.5,34.43,34.48,30308.0,27.8881,27.9367,27.8801,27.9205,30308.0
2016-06-01 10:10:00,34.48,34.54,34.43,34.45,57626.0,27.9205,27.9691,27.8801,27.8962,57626.0
2016-06-01 10:15:00,34.46,34.5,34.43,34.44,24608.0,27.9043,27.9367,27.8801,27.8881,24608.0
2016-06-01 10:20:00,34.44,34.5,34.43,34.49,28728.0,27.8881,27.9367,27.8801,27.9286,28728.0
2016-06-01 10:25:00,34.49,34.52,34.47,34.47,23434.0,27.9286,27.9529,27.9124,27.9124,23434.0
2016-06-01 10:30:00,34.47,34.54,34.47,34.54,42940.0,27.9124,27.9691,27.9124,27.9691,42940.0
2016-06-01 10:35:00,34.54,34.57,34.54,34.56,29132.0,27.9691,27.9934,27.9691,27.9853,29132.0
2016-06-01 10:40:00,34.56,34.56,34.52,34.56,81620.0,27.9853,27.9853,27.9529,27.9853,81620.0
2016-06-01 10:45:00,34.57,34.58,34.53,34.53,69874.0,27.9934,28.0015,27.961,27.961,69874.0
2016-06-01 10:50:00,34.53,34.57,34.52,34.55,55006.0,27.961,27.9934,27.9529,27.9772,55006.0
2016-06-01 10:55:00,34.55,34.6,34.54,34.58,14274.0,27.9772,28.0177,27.9691,28.0015,14274.0
2016-06-01 11:00:00,34.58,34.63,34.58,34.6,13722.0,28.0015,28.042,28.0015,28.0177,13722.0
2016-06-01 11:05:00,34.59,34.6,34.56,34.57,49992.0,28.0096,28.0177,27.9853,27.9934,49992.0
2016-06-01 11:10:00,34.56,34.58,34.56,34.58,15682.0,27.9853,28.0015,27.9853,28.0015,15682.0
2016-06-01 11:15:00,34.58,34.6,34.57,34.6,21080.0,28.0015,28.0177,27.9934,28.0177,21080.0
2016-06-01 11:20:00,34.6,34.63,34.58,34.59,14100.0,28.0177,28.042,28.0015,28.0096,14100.0
2016-06-01 11:25:00,34.59,34.6,34.57,34.59,27568.0,28.0096,28.0177,27.9934,28.0096,27568.0
2016-06-01 11:30:00,34.59,34.59,34.55,34.55,9434.0,28.0096,28.0096,27.9772,27.9772,9434.0
2016-06-01 11:35:00,34.56,34.57,34.54,34.55,17916.0,27.9853,27.9934,27.9691,27.9772,17916.0
2016-06-01 11:40:00,34.55,34.58,34.55,34.57,16020.0,27.9772,28.0015,27.9772,27.9934,16020.0
2016-06-01 11:45:00,34.56,34.6,34.55,34.6,24044.0,27.9853,28.0177,27.9772,28.0177,24044.0
2016-06-01 11:50:00,34.61,34.63,34.6,34.6,12804.0,28.0258,28.042,28.0177,28.0177,12804.0
2016-06-01 11:55:00,34.6,34.6,34.59,34.6,16166.0,28.0177,28.0177,28.0096,28.0177,16166.0
2016-06-01 12:00:00,34.6,34.61,34.58,34.59,15124.0,28.0177,28.0258,28.0015,28.0096,15124.0
2016-06-01 12:05:00,34.59,34.61,34.59,34.6,19454.0,28.0096,28.0258,28.0096,28.0177,19454.0
2016-06-01 12:10:00,34.6,34.62,34.6,34.62,12348.0,28.0177,28.0339,28.0177,28.0339,12348.0
2016-06-01 12:15:00,34.62,34.65,34.62,34.63,14240.0,28.0339,28.0582,28.0339,28.042,14240.0
2016-06-01 12:20:00,34.63,34.69,34.63,34.67,18500.0,28.042,28.0906,28.042,28.0744,18500.0
2016-06-01 12:25:00,34.68,34.68,34.64,34.65,5372.0,28.0825,28.0825,28.0501,28.0582,5372.0
2016-06-01 12:30:00,34.65,34.65,34.62,34.62,12300.0,28.0582,28.0582,28.0339,28.0339,12300.0
2016-06-01 12:35:00,34.63,34.64,34.62,34.63,14830.0,28.042,28.0501,28.0339,28.042,14830.0
2016-06-01 12:40:00,34.63,34.64,34.62,34.63,32068.0,28.042,28.0501,28.0339,28.042,32068.0
2016-06-01 12:45:00,34.63,34.66,34.63,34.64,11364.0,28.042,28.0663,28.042,28.0501,11364.0
2016-06-01 12:50:00,34.64,34.67,34.64,34.67,11500.0,28.0501,28.0744,28.0501,28.0744,11500.0
2016-06-01 12:55:00,34.67,34.71,34.67,34.71,12220.0,28.0744,28.1068,28.0744,28.1068,12220.0
2016-06-01 13:00:00,34.71,34.71,34.68,34.68,15432.0,28.1068,28.1068,28.0825,28.0825,15432.0
2016-06-01 13:05:00,34.68,34.7,34.67,34.68,21372.0,28.0825,28.0987,28.0744,28.0825,21372.0
2016-06-01 13:10:00,34.68,34.68,34.65,34.65,17564.0,28.0825,28.0825,28.0582,28.0582,17564.0
2016-06-01 13:15:00,34.65,34.68,34.65,34.68,16064.0,28.0582,28.0825,28.0582,28.0825,16064.0
2016-06-01 13:20:00,34.68,34.7,34.67,34.68,16812.0,28.0825,28.0987,28.0744,28.0825,16812.0
2016-06-01 13:25:00,34.68,34.7,34.68,34.68,13600.0,28.0825,28.0987,28.0825,28.0825,13600.0
2016-06-01 13:30:00,34.69,34.69,34.68,34.68,10574.0,28.0906,28.0906,28.0825,28.0825,10574.0
2016-06-01 13:35:00,34.68,34.71,34.66,34.67,20470.0,28.0825,28.1068,28.0663,28.0744,20470.0
2016-06-01 13:40:00,34.67,34.67,34.63,34.65,21426.0,28.0744,28.0744,28.042,28.0582,21426.0
2016-06-01 13:45:00,34.66,34.67,34.65,34.67,21970.0,28.0663,28.0744,28.0582,28.0744,21970.0
2016-06-01 13:50:00,34.67,34.68,34.67,34.67,20426.0,28.0744,28.0825,28.0744,28.0744,20426.0
2016-06-01 13:55:00,34.67,34.68,34.67,34.67,15262.0,28.0744,28.0825,28.0744,28.0744,15262.0
2016-06-01 14:00:00,34.67,34.67,34.63,34.66,21088.0,28.0744,28.0744,28.042,28.0663,21088.0
2016-06-01 14:05:00,34.66,34.68,34.66,34.68,18330.0,28.0663,28.0825,28.0663,28.0825,18330.0
2016-06-01 14:10:00,34.68,34.72,34.68,34.71,31182.0,28.0825,28.1149,28.0825,28.1068,31182.0
2016-06-01 14:15:00,34.71,34.74,34.71,34.73,23474.0,28.1068,28.1311,28.1068,28.123,23474.0
2016-06-01 14:20:00,34.73,34.74,34.72,34.74,11676.0,28.123,28.1311,28.1149,28.1311,11676.0
2016-06-01 14:25:00,34.74,34.74,34.7,34.7,19994.0,28.1311,28.1311,28.0987,28.0987,19994.0
2016-06-01 14:30:00,34.7,34.71,34.66,34.67,43180.0,28.0987,28.1068,28.0663,28.0744,43180.0
2016-06-01 14:35:00,34.67,34.67,34.65,34.65,24618.0,28.0744,28.0744,28.0582,28.0582,24618.0
2016-06-01 14:40:00,34.65,34.7,34.65,34.7,25106.0,28.0582,28.0987,28.0582,28.0987,25106.0
2016-06-01 14:45:00,34.7,34.7,34.68,34.7,29914.0,28.0987,28.0987,28.0825,28.0987,29914.0
2016-06-01 14:50:00,34.7,34.73,34.7,34.72,32110.0,28.0987,28.123,28.0987,28.1149,32110.0
2016-06-01 14:55:00,34.73,34.74,34.72,34.73,40112.0,28.123,28.1311,28.1149,28.123,40112.0
2016-06-01 15:00:00,34.74,34.74,34.73,34.73,25612.0,28.1311,28.1311,28.123,28.123,25612.0
2016-06-01 15:05:00,34.73,34.73,34.71,34.71,21980.0,28.123,28.123,28.1068,28.1068,21980.0
2016-06-01 15:10:00,34.72,34.72,34.7,34.71,44996.0,28.1149,28.1149,28.0987,28.1068,44996.0
2016-06-01 15:15:00,34.71,34.72,34.71,34.72,44568.0,28.1068,28.1149,28.1068,28.1149,44568.0
2016-06-01 15:20:00,34.72,34.75,34.72,34.74,47828.0,28.1149,28.1392,28.1149,28.1311,47828.0
2016-06-01 15:25:00,34.75,34.75,34.71,34.71,37334.0,28.1392,28.1392,28.1068,28.1068,37334.0
2016-06-01 15:30:00,34.71,34.73,34.71,34.71,57868.0,28.1068,28.123,28.1068,28.1068,57868.0
2016-06-01 15:35:00,34.71,34.73,34.7,34.73,37354.0,28.1068,28.123,28.0987,28.123,37354.0
2016-06-01 15:40:00,34.73,34.73,34.72,34.72,40162.0,28.123,28.123,28.1149,28.1149,40162.0
2016-06-01 15:45:00,34.72,34.72,34.69,34.69,62436.0,28.1149,28.1149,28.0906,28.0906,62436.0
2016-06-01 15:50:00,34.69,34.69,34.68,34.68,286446.0,28.0906,28.0906,28.0825,28.0825,286446.0
2016-06-01 15:55:00,34.68,34.71,34.67,34.7,257980.0,28.0825,28.1068,28.0744,28.0987,257980.0
2016-06-02 09:30:00,34.62,34.66,34.56,34.63,40664.0,28.0339,28.0663,27.9853,28.042,40664.0
2016-06-02 09:35:00,34.6,34.63,34.56,34.62,40248.0,28.0177,28.042,27.9853,28.0339,40248.0
2016-06-02 09:40:00,34.63,34.63,34.52,34.55,48166.0,28.042,28.042,27.9529,27.9772,48166.0
2016-06-02 09:45:00,34.55,34.57,34.5,34.52,35836.0,27.9772,27.9934,27.9367,27.9529,35836.0
2016-06-02 09:50:00,34.52,34.52,34.49,34.51,52608.0,27.9529,27.9529,27.9286,27.9448,52608.0
2016-06-02 09:55:00,34.52,34.54,34.51,34.53,30068.0,27.9529,27.9691,27.9448,27.961,30068.0
2016-06-02 10:00:00,34.54,34.56,34.51,34.56,50874.0,27.9691,27.9853,27.9448,27.9853,50874.0
2016-06-02 10:05:00,34.56,34.6,34.56,34.58,37384.0,27.9853,28.0177,27.9853,28.0015,37384.0
2016-06-02 10:10:00,34.59,34.59,34.54,34.55,26840.0,28.0096,28.0096,27.9691,27.9772,26840.0
2016-06-02 10:15:00,34.55,34.57,34.52,34.52,37988.0,27.9772,27.9934,27.9529,27.9529,37988.0
2016-06-02 10:20:00,34.52,34.55,34.51,34.54,21340.0,27.9529,27.9772,27.9448,27.9691,21340.0
2016-06-02 10:25:00,34.55,34.56,34.52,34.54,27380.0,27.9772,27.9853,27.9529,27.9691,27380.0
2016-06-02 10:30:00,34.53,34.57,34.52,34.56,35844.0,27.961,27.9934,27.9529,27.9853,35844.0
2016-06-02 10:35:00,34.56,34.6,34.56,34.6,26690.0,27.9853,28.0177,27.9853,28.0177,26690.0
2016-06-02 10:40:00,34.6,34.62,34.6,34.6,28526.0,28.0177,28.0339,28.0177,28.0177,28526.0
2016-06-02 10:45:00,34.6,34.6,34.57,34.57,16750.0,28.0177,28.0177,27.9934,27.9934,16750.0
2016-06-02 10:50:00,34.56,34.57,34.53,34.54,23054.0,27.9853,27.9934,27.961,27.9691,23054.0
2016-06-02 10:55:00,34.54,34.55,34.52,34.55,20658.0,27.9691,27.9772,27.9529,27.9772,20658.0
2016-06-02 11:00:00,34.56,34.58,34.53,34.55,45816.0,27.9853,28.0015,27.961,27.9772,45816.0
2016-06-02 11:05:00,34.55,34.56,34.54,34.54,39774.0,27.9772,27.9853,27.9691,27.9691,39774.0
2016-06-02 11:10:00,34.54,34.57,34.54,34.56,30180.0,27.9691,27.9934,27.9691,27.9853,30180.0
2016-06-02 11:15:00,34.56,34.58,34.55,34.57,85344.0,27.9853,28.0015,27.9772,27.9934,85344.0
2016-06-02 11:20:00,34.57,34.57,34.55,34.55,73668.0,27.9934,27.9934,27.9772,27.9772,73668.0
2016-06-02 11:25:00,34.55,34.56,34.55,34.56,27958.0,27.9772,27.9853,27.9772,27.9853,27958.0
2016-06-02 11:30:00,34.55,34.58,34.55,34.57,56648.0,27.9772,28.0015,27.9772,27.9934,56648.0
2016-06-02 11:35:00,34.57,34.57,34.55,34.57,63124.0,27.9934,27.9934,27.9772,27.9934,63124.0
2016-06-02 11:40:00,34.57,34.6,34.57,34.6,20420.0,27.9934,28.0177,27.9934,28.0177,20420.0
2016-06-02 11:45:00,34.6,34.6,34.59,34.6,18242.0,28.0177,28.0177,28.0096,28.0177,18242.0
2016-06-02 11:50:00,34.6,34.63,34.59,34.63,15528.0,28.0177,28.042,28.0096,28.042,15528.0
2016-06-02 11:55:00,34.63,34.65,34.63,34.63,18762.0,28.042,28.0582,28.042,28.042,18762.0
2016-06-02 12:00:00,34.63,34.64,34.62,34.62,11390.0,28.042,28.0501,28.0339,28.0339,11390.0
2016-06-02 12:05:00,34.62,34.63,34.6,34.62,15618.0,28.0339,28.042,28.0177,28.0339,15618.0
2016-06-02 12:10:00,34.61,34.63,34.61,34.63,10008.0,28.0258,28.042,28.0258,28.042,10008.0
2016-06-02 12:15:00,34.62,34.63,34.61,34.61,15108.0,28.0339,28.042,28.0258,28.0258,15108.0
2016-06-02 12:20:00,34.62,34.63,34.61,34.61,14754.0,28.0339,28.042,28.0258,28.0258,14754.0
2016-06-02 12:25:00,34.62,34.62,34.61,34.62,13654.0,28.0339,28.0339,28.0258,28.0339,13654.0
2016-06-02 12:30:00,34.61,34.62,34.58,34.59,19786.0,28.0258,28.0339,28.0015,28.0096,19786.0
2016-06-02 12:35:00,34.59,34.6,34.58,34.6,15168.0,28.0096,28.0177,28.0015,28.0177,15168.0
2016-06-02 12:40:00,34.6,34.63,34.6,34.62,12838.0,28.0177,28.042,28.0177,28.0339,12838.0
2016-06-02 12:45:00,34.62,34.63,34.62,34.63,13704.0,28.0339,28.042,28.0339,28.042,13704.0
2016-06-02 12:50:00,34.63,34.66,34.62,34.66,13120.0,28.042,28.0663,28.0339,28.0663,13120.0
2016-06-02 12:55:00,34.65,34.67,34.65,34.67,18318.0,28.0582,28.0744,28.0582,28.0744,18318.0
2016-06-02 13:00:00,34.66,34.66,34.65,34.65,9910.0,28.0663,28.0663,28.0582,28.0582,9910.0
2016-06-02 13:05:00,34.65,34.68,34.65,34.67,20084.0,28.0582,28.0825,28.0582,28.0744,20084.0
2016-06-02 13:10:00,34.67,34.67,34.66,34.66,12066.0,28.0744,28.0744,28.0663,28.0663,12066.0
2016-06-02 13:15:00,34.66,34.67,34.65,34.66,250050.0,28.0663,28.0744,28.0582,28.0663,250050.0
2016-06-02 13:20:00,34.66,34.7,34.58,34.63,360770.0,28.0663,28.0987,28.0015,28.042,360770.0
2016-06-02 13:25:00,34.63,34.65,34.63,34.63,25198.0,28.042,28.0582,28.042,28.042,25198.0
2016-06-02 13:30:00,34.63,34.66,34.63,34.66,21912.0,28.042,28.0663,28.042,28.0663,21912.0
2016-06-02 13:35:00,34.66,34.67,34.66,34.66,18198.0,28.0663,28.0744,28.0663,28.0663,18198.0
2016-06-02 13:40:00,34.66,34.67,34.65,34.65,40150.0,28.0663,28.0744,28.0582,28.0582,40150.0
2016-06-02 13:45:00,34.65,34.67,34.65,34.66,286562.0,28.0582,28.0744,28.0582,28.0663,286562.0
2016-06-02 13:50:00,34.66,34.67,34.65,34.66,74756.0,28.0663,28.0744,28.0582,28.0663,74756.0
2016-06-02 13:55:00,34.67,34.7,34.66,34.7,59982.0,28.0744,28.0987,28.0663,28.0987,59982.0
2016-06-02 14:00:00,34.7,34.71,34.7,34.7,30888.0,28.0987,28.1068,28.0987,28.0987,30888.0
2016-06-02 14:05:00,34.7,34.71,34.68,34.68,79956.0,28.0987,28.1068,28.0825,28.0825,79956.0
2016-06-02 14:10:00,34.68,34.68,34.67,34.68,22560.0,28.0825,28.0825,28.0744,28.0825,22560.0
2016-06-02 14:15:00,34.68,34.69,34.68,34.69,12424.0,28.0825,28.0906,28.0825,28.0906,12424.0
2016-06-02 14:20:00,34.69,34.7,34.69,34.69,24358.0,28.0906,28.0987,28.0906,28.0906,24358.0
2016-06-02 14:25:00,34.7,34.71,34.67,34.68,49812.0,28.0987,28.1068,28.0744,28.0825,49812.0
2016-06-02 14:30:00,34.67,34.69,34.67,34.68,19014.0,28.0744,28.0906,28.0744,28.0825,19014.0
2016-06-02 14:35:00,34.68,34.69,34.67,34.67,20730.0,28.0825,28.0906,28.0744,28.0744,20730.0
2016-06-02 14:40:00,34.68,34.68,34.67,34.67,26830.0,28.0825,28.0825,28.0744,28.0744,26830.0
2016-06-02 14:45:00,34.67,34.68,34.65,34.66,220748.0,28.0744,28.0825,28.0582,28.0663,220748.0
2016-06-02 14:50:00,34.66,34.66,34.65,34.65,52254.0,28.0663,28.0663,28.0582,28.0582,52254.0
2016-06-02 14:55:00,34.65,34.66,34.65,34.66,32486.0,28.0582,28.0663,28.0582,28.0663,32486.0
2016-06-02 15:00:00,34.66,34.68,34.66,34.67,39886.0,28.0663,28.0825,28.0663,28.0744,39886.0
2016-06-02 15:05:00,34.68,34.68,34.67,34.67,23706.0,28.0825,28.0825,28.0744,28.0744,23706.0
2016-06-02 15:10:00,34.67,34.68,34.67,34.68,22454.0,28.0744,28.0825,28.0744,28.0825,22454.0
2016-06-02 15:15:00,34.68,34.69,34.67,34.68,65600.0,28.0825,28.0906,28.0744,28.0825,65600.0
2016-06-02 15:20:00,34.68,34.68,34.65,34.66,87234.0,28.0825,28.0825,28.0582,28.0663,87234.0
2016-06-02 15:25:00,34.66,34.7,34.66,34.7,60702.0,28.0663,28.0987,28.0663,28.0987,60702.0
2016-06-02 15:30:00,34.7,34.7,34.65,34.69,164302.0,28.0987,28.0987,28.0582,28.0906,164302.0
2016-06-02 15:35:00,34.68,34.7,34.68,34.7,76528.0,28.0825,28.0987,28.0825,28.0987,76528.0
2016-06-02 15:40:00,34.7,34.72,34.69,34.71,59762.0,28.0987,28.1149,28.0906,28.1068,59762.0
2016-06-02 15:45:00,34.71,34.72,34.7,34.72,84182.0,28.1068,28.1149,28.0987,28.1149,84182.0
2016-06-02 15:50:00,34.72,34.76,34.71,34.76,163388.0,28.1149,28.1473,28.1068,28.1473,163388.0
2016-06-02 15:55:00,34.76,34.8,34.76,34.79,390148.0,28.1473,28.1797,28.1473,28.1716,390148.0
2016-06-03 09:30:00,34.57,34.61,34.35,34.54,88036.0,27.9934,28.0258,27.8153,27.9691,88036.0
2016-06-03 09:35:00,34.57,34.6,34.47,34.5,38098.0,27.9934,28.0177,27.9124,27.9367,38098.0
2016-06-03 09:40:00,34.51,34.55,34.47,34.48,32434.0,27.9448,27.9772,27.9124,27.9205,32434.0
2016-06-03 09:45:00,34.49,34.49,34.37,34.39,39986.0,27.9286,27.9286,27.8315,27.8477,39986.0
2016-06-03 09:50:00,34.41,34.43,34.38,34.42,24596.0,27.8639,27.8801,27.8396,27.872,24596.0
2016-06-03 09:55:00,34.42,34.43,34.38,34.39,32300.0,27.872,27.8801,27.8396,27.8477,32300.0
2016-06-03 10:00:00,34.39,34.39,34.31,34.34,85974.0,27.8477,27.8477,27.7829,27.8072,85974.0
2016-06-03 10:05:00,34.34,34.35,34.27,34.27,86786.0,27.8072,27.8153,27.7505,27.7505,86786.0
2016-06-03 10:10:00,34.27,34.36,34.27,34.36,37962.0,27.7505,27.8234,27.7505,27.8234,37962.0
2016-06-03 10:15:00,34.35,34.38,34.32,34.33,38800.0,27.8153,27.8396,27.791,27.7991,38800.0
2016-06-03 10:20:00,34.33,34.4,34.3,34.38,45692.0,27.7991,27.8558,27.7748,27.8396,45692.0
2016-06-03 10:25:00,34.39,34.44,34.38,34.4,85260.0,27.8477,27.8881,27.8396,27.8558,85260.0
2016-06-03 10:30:00,34.4,34.47,34.37,34.46,49664.0,27.8558,27.9124,27.8315,27.9043,49664.0
2016-06-03 10:35:00,34.46,34.47,34.4,34.41,58562.0,27.9043,27.9124,27.8558,27.8639,58562.0
2016-06-03 10:40:00,34.41,34.43,34.4,34.43,60074.0,27.8639,27.8801,27.8558,27.8801,60074.0
2016-06-03 10:45:00,34.42,34.49,34.42,34.49,61442.0,27.872,27.9286,27.872,27.9286,61442.0
2016-06-03 10:50:00,34.48,34.49,34.45,34.46,57058.0,27.9205,27.9286,27.8962,27.9043,57058.0
2016-06-03 10:55:00,34.46,34.48,34.44,34.47,35292.0,27.9043,27.9205,27.8881,27.9124,35292.0
2016-06-03 11:00:00,34.48,34.48,34.44,34.46,37824.0,27.9205,27.9205,27.8881,27.9043,37824.0
2016-06-03 11:05:00,34.46,34.48,34.44,34.45,31354.0,27.9043,27.9205,27.8881,27.8962,31354.0
2016-06-03 11:10:00,34.45,34.46,34.42,34.46,24902.0,27.8962,27.9043,27.872,27.9043,24902.0
2016-06-03 11:15:00,34.46,34.46,34.42,34.46,27040.0,27.9043,27.9043,27.872,27.9043,27040.0
2016-06-03 11:20:00,34.47,34.49,34.46,34.47,25192.0,27.9124,27.9286,27.9043,27.9124,25192.0
2016-06-03 11:25:00,34.47,34.48,34.43,34.45,24484.0,27.9124,27.9205,27.8801,27.8962,24484.0
2016-06-03 11:30:00,34.45,34.5,34.44,34.49,26390.0,27.8962,27.9367,27.8881,27.9286,26390.0
2016-06-03 11:35:00,34.49,34.49,34.48,34.49,15648.0,27.9286,27.9286,27.9205,27.9286,15648.0
2016-06-03 11:40:00,34.5,34.56,34.5,34.56,42166.0,27.9367,27.9853,27.9367,27.9853,42166.0
2016-06-03 11:45:00,34.56,34.57,34.54,34.57,13898.0,27.9853,27.9934,27.9691,27.9934,13898.0
2016-06-03 11:50:00,34.56,34.59,34.55,34.57,22830.0,27.9853,28.0096,27.9772,27.9934,22830.0
2016-06-03 11:55:00,34.57,34.62,34.57,34.62,29986.0,27.9934,28.0339,27.9934,28.0339,29986.0
2016-06-03 12:00:00,34.6,34.61,34.57,34.57,16500.0,28.0177,28.0258,27.9934,27.9934,16500.0
2016-06-03 12:05:00,34.57,34.59,34.56,34.58,27312.0,27.9934,28.0096,27.9853,28.0015,27312.0
2016-06-03 12:10:00,34.58,34.6,34.57,34.59,18524.0,28.0015,28.0177,27.9934,28.0096,18524.0
2016-06-03 12:15:00,34.59,34.62,34.59,34.62,34808.0,28.0096,28.0339,28.0096,28.0339,34808.0
2016-06-03 12:20:00,34.62,34.65,34.62,34.63,33314.0,28.0339,28.0582,28.0339,28.042,33314.0
2016-06-03 12:25:00,34.64,34.67,34.63,34.66,38136.0,28.0501,28.0744,28.042,28.0663,38136.0
2016-06-03 12:30:00,34.66,34.67,34.61,34.64,44380.0,28.0663,28.0744,28.0258,28.0501,44380.0
2016-06-03 12:35:00,34.63,34.63,34.58,34.6,19140.0,28.042,28.042,28.0015,28.0177,19140.0
2016-06-03 12:40:00,34.6,34.62,34.58,34.6,27910.0,28.0177,28.0339,28.0015,28.0177,27910.0
2016-06-03 12:45:00,34.59,34.59,34.54,34.54,41110.0,28.0096,28.0096,27.9691,27.9691,41110.0
2016-06-03 12:50:00,34.54,34.55,34.52,34.52,41204.0,27.9691,27.9772,27.9529,27.9529,41204.0
2016-06-03 12:55:00,34.52,34.52,34.49,34.5,33566.0,27.9529,27.9529,27.9286,27.9367,33566.0
2016-06-03 13:00:00,34.5,34.51,34.49,34.51,36224.0,27.9367,27.9448,27.9286,27.9448,36224.0
2016-06-03 13:05:00,34.51,34.52,34.49,34.52,18214.0,27.9448,27.9529,27.9286,27.9529,18214.0
2016-06-03 13:10:00,34.52,34.54,34.51,34.54,26446.0,27.9529,27.9691,27.9448,27.9691,26446.0
2016-06-03 13:15:00,34.54,34.54,34.52,34.53,12488.0,27.9691,27.9691,27.9529,27.961,12488.0
2016-06-03 13:20:00,34.53,34.56,34.53,34.55,19804.0,27.961,27.9853,27.961,27.9772,19804.0
2016-06-03 13:25:00,34.55,34.56,34.51,34.51,34458.0,27.9772,27.9853,27.9448,27.9448,34458.0
2016-06-03 13:30:00,34.51,34.51,34.48,34.49,24436.0,27.9448,27.9448,27.9205,27.9286,24436.0
2016-06-03 13:35:00,34.49,34.54,34.49,34.52,27412.0,27.9286,27.9691,27.9286,27.9529,27412.0
2016-06-03 13:40:00,34.51,34.56,34.51,34.55,31322.0,27.9448,27.9853,27.9448,27.9772,31322.0
2016-06-03 13:45:00,34.56,34.57,34.54,34.54,16256.0,27.9853,27.9934,27.9691,27.9691,16256.0
2016-06-03 13:50:00,34.55,34.57,34.54,34.54,16890.0,27.9772,27.9934,27.9691,27.9691,16890.0
2016-06-03 13:55:00,34.54,34.57,34.54,34.57,29504.0,27.9691,27.9934,27.9691,27.9934,29504.0
2016-06-03 14:00:00,34.57,34.57,34.52,34.53,40940.0,27.9934,27.9934,27.9529,27.961,40940.0
2016-06-03 14:05:00,34.53,34.54,34.51,34.52,24062.0,27.961,27.9691,27.9448,27.9529,24062.0
2016-06-03 14:10:00,34.52,34.56,34.52,34.55,26688.0,27.9529,27.9853,27.9529,27.9772,26688.0
2016-06-03 14:15:00,34.55,34.55,34.52,34.54,25598.0,27.9772,27.9772,27.9529,27.9691,25598.0
2016-06-03 14:20:00,34.53,34.55,34.52,34.53,25026.0,27.961,27.9772,27.9529,27.961,25026.0
2016-06-03 14:25:00,34.54,34.58,34.53,34.57,32706.0,27.9691,28.0015,27.961,27.9934,32706.0
2016-06-03 14:30:00,34.57,34.58,34.57,34.58,28146.0,27.9934,28.0015,27.9934,28.0015,28146.0
2016-06-03 14:35:00,34.58,34.61,34.58,34.6,38528.0,28.0015,28.0258,28.0015,28.0177,38528.0
2016-06-03 14:40:00,34.6,34.6,34.56,34.57,27298.0,28.0177,28.0177,27.9853,27.9934,27298.0
2016-06-03 14:45:00,34.57,34.59,34.56,34.57,42844.0,27.9934,28.0096,27.9853,27.9934,42844.0
2016-06-03 14:50:00,34.57,34.63,34.57,34.63,42902.0,27.9934,28.042,27.9934,28.042,42902.0
2016-06-03 14:55:00,34.63,34.63,34.59,34.59,23244.0,28.042,28.042,28.0096,28.0096,23244.0
2016-06-03 15:00:00,34.59,34.6,34.57,34.57,30304.0,28.0096,28.0177,27.9934,27.9934,30304.0
2016-06-03 15:05:00,34.56,34.57,34.54,34.57,26540.0,27.9853,27.9934,27.9691,27.9934,26540.0
2016-06-03 15:10:00,34.56,34.57,34.52,34.55,36050.0,27.9853,27.9934,27.9529,27.9772,36050.0
2016-06-03 15:15:00,34.55,34.59,34.55,34.58,41126.0,27.9772,28.0096,27.9772,28.0015,41126.0
2016-06-03 15:20:00,34.58,34.61,34.57,34.6,39136.0,28.0015,28.0258,27.9934,28.0177,39136.0
2016-06-03 15:25:00,34.6,34.63,34.6,34.6,32026.0,28.0177,28.042,28.0177,28.0177,32026.0
2016-06-03 15:30:00,34.6,34.64,34.6,34.63,50760.0,28.0177,28.0501,28.0177,28.042,50760.0
2016-06-03 15:35:00,34.63,34.65,34.61,34.64,31608.0,28.042,28.0582,28.0258,28.0501,31608.0
2016-06-03 15:40:00,34.65,34.65,34.63,34.63,65572.0,28.0582,28.0582,28.042,28.042,65572.0
2016-06-03 15:45:00,34.63,34.63,34.58,34.59,73794.0,28.042,28.042,28.0015,28.0096,73794.0
2016-06-03 15:50:00,34.59,34.63,34.59,34.63,70378.0,28.0096,28.042,28.0096,28.042,70378.0
2016-06-03 15:55:00,34.62,34.63,34.56,34.56,143630.0,28.0339,28.042,27.9853,27.9853,143630.0
2016-06-06 09:30:00,34.68,34.77,34.44,34.74,47710.0,28.0825,28.1554,27.8881,28.1311,47710.0
2016-06-06 09:35:00,34.74,34.77,34.71,34.77,21366.0,28.1311,28.1554,28.1068,28.1554,21366.0
2016-06-06 09:40:00,34.77,34.84,34.76,34.84,18996.0,28.1554,28.2121,28.1473,28.2121,18996.0
2016-06-06 09:45:00,34.84,34.87,34.83,34.85,24492.0,28.2121,28.2363,28.204,28.2202,24492.0
2016-06-06 09:50:00,34.85,34.9,34.85,34.89,44960.0,28.2202,28.2606,28.2202,28.2525,44960.0
2016-06-06 09:55:00,34.88,34.89,34.82,34.83,27630.0,28.2444,28.2525,28.1959,28.204,27630.0
2016-06-06 10:00:00,34.82,34.85,34.8,34.8,30516.0,28.1959,28.2202,28.1797,28.1797,30516.0
2016-06-06 10:05:00,34.81,34.84,34.8,34.82,19400.0,28.1878,28.2121,28.1797,28.1959,19400.0
2016-06-06 10:10:00,34.82,34.85,34.82,34.84,16008.0,28.1959,28.2202,28.1959,28.2121,16008.0
2016-06-06 10:15:00,34.84,34.87,34.84,34.84,32352.0,28.2121,28.2363,28.2121,28.2121,32352.0
2016-06-06 10:20:00,34.83,34.85,34.82,34.84,24452.0,28.204,28.2202,28.1959,28.2121,24452.0
2016-06-06 10:25:00,34.83,34.84,34.81,34.81,13338.0,28.204,28.2121,28.1878,28.1878,13338.0
2016-06-06 10:30:00,34.81,34.84,34.81,34.83,22760.0,28.1878,28.2121,28.1878,28.204,22760.0
2016-06-06 10:35:00,34.82,34.85,34.82,34.85,22906.0,28.1959,28.2202,28.1959,28.2202,22906.0
2016-06-06 10:40:00,34.85,34.85,34.82,34.83,14850.0,28.2202,28.2202,28.1959,28.204,14850.0
2016-06-06 10:45:00,34.83,34.85,34.83,34.85,17018.0,28.204,28.2202,28.204,28.2202,17018.0
2016-06-06 10:50:00,34.84,34.85,34.84,34.85,18130.0,28.2121,28.2202,28.2121,28.2202,18130.0
2016-06-06 10:55:00,34.85,34.86,34.85,34.85,19560.0,28.2202,28.2282,28.2202,28.2202,19560.0
2016-06-06 11:00:00,34.85,34.85,34.83,34.85,13688.0,28.2202,28.2202,28.204,28.2202,13688.0
2016-06-06 11:05:00,34.85,34.85,34.82,34.85,14244.0,28.2202,28.2202,28.1959,28.2202,14244.0
2016-06-06 11:10:00,34.84,34.85,34.83,34.85,16280.0,28.2121,28.2202,28.204,28.2202,16280.0
2016-06-06 11:15:00,34.85,34.85,34.83,34.83,24514.0,28.2202,28.2202,28.204,28.204,24514.0
2016-06-06 11:20:00,34.83,34.84,34.82,34.83,15250.0,28.204,28.2121,28.1959,28.204,15250.0
2016-06-06 11:25:00,34.83,34.84,34.81,34.81,26812.0,28.204,28.2121,28.1878,28.1878,26812.0
2016-06-06 11:30:00,34.82,34.82,34.74,34.77,130310.0,28.1959,28.1959,28.1311,28.1554,130310.0
2016-06-06 11:35:00,34.77,34.8,34.76,34.8,23600.0,28.1554,28.1797,28.1473,28.1797,23600.0
2016-06-06 11:40:00,34.8,34.81,34.77,34.77,41812.0,28.1797,28.1878,28.1554,28.1554,41812.0
2016-06-06 11:45:00,34.77,34.8,34.76,34.76,32526.0,28.1554,28.1797,28.1473,28.1473,32526.0
2016-06-06 11:50:00,34.76,34.8,34.76,34.8,22138.0,28.1473,28.1797,28.1473,28.1797,22138.0
2016-06-06 11:55:00,34.8,34.8,34.73,34.73,25210.0,28.1797,28.1797,28.123,28.123,25210.0
2016-06-06 12:00:00,34.74,34.74,34.71,34.73,30100.0,28.1311,28.1311,28.1068,28.123,30100.0
2016-06-06 12:05:00,34.73,34.74,34.7,34.71,29792.0,28.123,28.1311,28.0987,28.1068,29792.0
2016-06-06 12:10:00,34.71,34.73,34.7,34.72,14144.0,28.1068,28.123,28.0987,28.1149,14144.0
2016-06-06 12:15:00,34.73,34.73,34.7,34.7,11804.0,28.123,28.123,28.0987,28.0987,11804.0
2016-06-06 12:20:00,34.71,34.73,34.7,34.72,15904.0,28.1068,28.123,28.0987,28.1149,15904.0
2016-06-06 12:25:00,34.71,34.72,34.7,34.71,14724.0,28.1068,28.1149,28.0987,28.1068,14724.0
2016-06-06 12:30:00,34.71,34.74,34.69,34.74,17452.0,28.1068,28.1311,28.0906,28.1311,17452.0
2016-06-06 12:35:00,34.74,34.76,34.7,34.7,17226.0,28.1311,28.1473,28.0987,28.0987,17226.0
2016-06-06 12:40:00,34.71,34.74,34.69,34.72,17784.0,28.1068,28.1311,28.0906,28.1149,17784.0
2016-06-06 12:45:00,34.72,34.73,34.68,34.68,19648.0,28.1149,28.123,28.0825,28.0825,19648.0
2016-06-06 12:50:00,34.68,34.68,34.63,34.65,24750.0,28.0825,28.0825,28.042,28.0582,24750.0
2016-06-06 12:55:00,34.64,34.68,34.62,34.66,31866.0,28.0501,28.0825,28.0339,28.0663,31866.0
2016-06-06 13:00:00,34.65,34.66,34.63,34.64,19116.0,28.0582,28.0663,28.042,28.0501,19116.0
2016-06-06 13:05:00,34.65,34.68,34.64,34.66,19198.0,28.0582,28.0825,28.0501,28.0663,19198.0
2016-06-06 13:10:00,34.67,34.7,34.67,34.69,17670.0,28.0744,28.0987,28.0744,28.0906,17670.0
2016-06-06 13:15:00,34.69,34.72,34.69,34.71,11402.0,28.0906,28.1149,28.0906,28.1068,11402.0
2016-06-06 13:20:00,34.71,34.72,34.7,34.71,17586.0,28.1068,28.1149,28.0987,28.1068,17586.0
2016-06-06 13:25:00,34.71,34.73,34.7,34.73,13832.0,28.1068,28.123,28.0987,28.123,13832.0
2016-06-06 13:30:00,34.73,34.74,34.71,34.71,23076.0,28.123,28.1311,28.1068,28.1068,23076.0
2016-06-06 13:35:00,34.71,34.73,34.7,34.71,21996.0,28.1068,28.123,28.0987,28.1068,21996.0
2016-06-06 13:40:00,34.7,34.71,34.69,34.71,12890.0,28.0987,28.1068,28.0906,28.1068,12890.0
2016-06-06 13:45:00,34.71,34.73,34.7,34.72,20410.0,28.1068,28.123,28.0987,28.1149,20410.0
2016-06-06 13:50:00,34.72,34.76,34.72,34.74,18104.0,28.1149,28.1473,28.1149,28.1311,18104.0
2016-06-06 13:55:00,34.74,34.77,34.74,34.76,13114.0,28.1311,28.1554,28.1311,28.1473,13114.0
2016-06-06 14:00:00,34.76,34.77,34.73,34.73,61548.0,28.1473,28.1554,28.123,28.123,61548.0
2016-06-06 14:05:00,34.73,34.76,34.73,34.74,75394.0,28.123,28.1473,28.123,28.1311,75394.0
2016-06-06 14:10:00,34.74,34.75,34.72,34.74,45484.0,28.1311,28.1392,28.1149,28.1311,45484.0
2016-06-06 14:15:00,34.74,34.79,34.74,34.78,31424.0,28.1311,28.1716,28.1311,28.1635,31424.0
2016-06-06 14:20:00,34.77,34.81,34.77,34.8,21480.0,28.1554,28.1878,28.1554,28.1797,21480.0
2016-06-06 14:25:00,34.8,34.81,34.79,34.8,30246.0,28.1797,28.1878,28.1716,28.1797,30246.0
2016-06-06 14:30:00,34.8,34.81,34.79,34.8,28946.0,28.1797,28.1878,28.1716,28.1797,28946.0
2016-06-06 14:35:00,34.81,34.82,34.79,34.8,79976.0,28.1878,28.1959,28.1716,28.1797,79976.0
2016-06-06 14:40:00,34.81,34.82,34.8,34.8,25400.0,28.1878,28.1959,28.1797,28.1797,25400.0
2016-06-06 14:45:00,34.8,34.81,34.78,34.78,236768.0,28.1797,28.1878,28.1635,28.1635,236768.0
2016-06-06 14:50:00,34.78,34.8,34.77,34.8,27154.0,28.1635,28.1797,28.1554,28.1797,27154.0
2016-06-06 14:55:00,34.8,34.8,34.77,34.77,27394.0,28.1797,28.1797,28.1554,28.1554,27394.0
2016-06-06 15:00:00,34.77,34.8,34.77,34.8,43068.0,28.1554,28.1797,28.1554,28.1797,43068.0
2016-06-06 15:05:00,34.79,34.79,34.77,34.77,25692.0,28.1716,28.1716,28.1554,28.1554,25692.0
2016-06-06 15:10:00,34.77,34.79,34.77,34.78,14228.0,28.1554,28.1716,28.1554,28.1635,14228.0
2016-06-06 15:15:00,34.79,34.8,34.77,34.78,18418.0,28.1716,28.1797,28.1554,28.1635,18418.0
2016-06-06 15:20:00,34.77,34.77,34.75,34.75,18966.0,28.1554,28.1554,28.1392,28.1392,18966.0
2016-06-06 15:25:00,34.76,34.76,34.73,34.75,26068.0,28.1473,28.1473,28.123,28.1392,26068.0
2016-06-06 15:30:00,34.75,34.76,34.72,34.74,45692.0,28.1392,28.1473,28.1149,28.1311,45692.0
2016-06-06 15:35:00,34.74,34.74,34.73,34.74,43228.0,28.1311,28.1311,28.123,28.1311,43228.0
2016-06-06 15:40:00,34.74,34.74,34.71,34.73,86082.0,28.1311,28.1311,28.1068,28.123,86082.0
2016-06-06 15:45:00,34.73,34.74,34.72,34.72,74314.0,28.123,28.1311,28.1149,28.1149,74314.0
2016-06-06 15:50:00,34.72,34.72,34.68,34.7,74504.0,28.1149,28.1149,28.0825,28.0987,74504.0
2016-06-06 15:55:00,34.69,34.71,34.67,34.68,134678.0,28.0906,28.1068,28.0744,28.0825,134678.0
2016-06-07 09:30:00,34.77,34.8,34.66,34.77,45340.0,28.1554,28.1797,28.0663,28.1554,45340.0
2016-06-07 09:35:00,34.79,34.84,34.79,34.83,20808.0,28.1716,28.2121,28.1716,28.204,20808.0
2016-06-07 09:40:00,34.85,34.87,34.81,34.81,17922.0,28.2202,28.2363,28.1878,28.1878,17922.0
2016-06-07 09:45:00,34.82,34.83,34.76,34.79,18886.0,28.1959,28.204,28.1473,28.1716,18886.0
2016-06-07 09:50:00,34.79,34.8,34.75,34.76,15332.0,28.1716,28.1797,28.1392,28.1473,15332.0
2016-06-07 09:55:00,34.77,34.77,34.74,34.76,8672.0,28.1554,28.1554,28.1311,28.1473,8672.0
2016-06-07 10:00:00,34.78,34.81,34.77,34.8,10872.0,28.1635,28.1878,28.1554,28.1797,10872.0
2016-06-07 10:05:00,34.79,34.79,34.76,34.76,14270.0,28.1716,28.1716,28.1473,28.1473,14270.0
2016-06-07 10:10:00,34.77,34.8,34.77,34.77,15208.0,28.1554,28.1797,28.1554,28.1554,15208.0
2016-06-07 10:15:00,34.77,34.8,34.77,34.78,9830.0,28.1554,28.1797,28.1554,28.1635,9830.0
2016-06-07 10:20:00,34.79,34.79,34.76,34.79,21718.0,28.1716,28.1716,28.1473,28.1716,21718.0
2016-06-07 10:25:00,34.79,34.79,34.76,34.76,19126.0,28.1716,28.1716,28.1473,28.1473,19126.0
2016-06-07 10:30:00,34.77,34.8,34.77,34.79,19524.0,28.1554,28.1797,28.1554,28.1716,19524.0
2016-06-07 10:35:00,34.8,34.8,34.79,34.79,16776.0,28.1797,28.1797,28.1716,28.1716,16776.0
2016-06-07 10:40:00,34.8,34.82,34.8,34.8,16456.0,28.1797,28.1959,28.1797,28.1797,16456.0
2016-06-07 10:45:00,34.8,34.81,34.77,34.77,17798.0,28.1797,28.1878,28.1554,28.1554,17798.0
2016-06-07 10:50:00,34.77,34.8,34.76,34.79,14072.0,28.1554,28.1797,28.1473,28.1716,14072.0
2016-06-07 10:55:00,34.79,34.81,34.79,34.81,17452.0,28.1716,28.1878,28.1716,28.1878,17452.0
2016-06-07 11:00:00,34.81,34.81,34.77,34.77,20762.0,28.1878,28.1878,28.1554,28.1554,20762.0
2016-06-07 11:05:00,34.77,34.77,34.74,34.77,36950.0,28.1554,28.1554,28.1311,28.1554,36950.0
2016-06-07 11:10:00,34.77,34.81,34.77,34.79,29254.0,28.1554,28.1878,28.1554,28.1716,29254.0
2016-06-07 11:15:00,34.79,34.79,34.77,34.78,9850.0,28.1716,28.1716,28.1554,28.1635,9850.0
2016-06-07 11:20:00,34.79,34.81,34.79,34.81,27626.0,28.1716,28.1878,28.1716,28.1878,27626.0
2016-06-07 11:25:00,34.8,34.81,34.79,34.79,22468.0,28.1797,28.1878,28.1716,28.1716,22468.0
2016-06-07 11:30:00,34.79,34.82,34.79,34.79,38636.0,28.1716,28.1959,28.1716,28.1716,38636.0
2016-06-07 11:35:00,34.79,34.79,34.76,34.77,17374.0,28.1716,28.1716,28.1473,28.1554,17374.0
2016-06-07 11:40:00,34.77,34.79,34.77,34.78,21008.0,28.1554,28.1716,28.1554,28.1635,21008.0
2016-06-07 11:45:00,34.78,34.79,34.77,34.78,31458.0,28.1635,28.1716,28.1554,28.1635,31458.0
2016-06-07 11:50:00,34.77,34.8,34.77,34.8,36560.0,28.1554,28.1797,28.1554,28.1797,36560.0
2016-06-07 11:55:00,34.8,34.81,34.78,34.79,17900.0,28.1797,28.1878,28.1635,28.1716,17900.0
2016-06-07 12:00:00,34.79,34.82,34.79,34.82,50420.0,28.1716,28.1959,28.1716,28.1959,50420.0
2016-06-07 12:05:00,34.81,34.82,34.77,34.79,63642.0,28.1878,28.1959,28.1554,28.1716,63642.0
2016-06-07 12:10:00,34.79,34.82,34.79,34.82,6582.0,28.1716,28.1959,28.1716,28.1959,6582.0
2016-06-07 12:15:00,34.82,34.82,34.78,34.78,23834.0,28.1959,28.1959,28.1635,28.1635,23834.0
2016-06-07 12:20:00,34.78,34.81,34.78,34.8,9410.0,28.1635,28.1878,28.1635,28.1797,9410.0
2016-06-07 12:25:00,34.8,34.81,34.77,34.78,20374.0,28.1797,28.1878,28.1554,28.1635,20374.0
2016-06-07 12:30:00,34.78,34.78,34.77,34.77,28244.0,28.1635,28.1635,28.1554,28.1554,28244.0
2016-06-07 12:35:00,34.77,34.77,34.76,34.77,14980.0,28.1554,28.1554,28.1473,28.1554,14980.0
2016-06-07 12:40:00,34.77,34.78,34.77,34.77,12864.0,28.1554,28.1635,28.1554,28.1554,12864.0
2016-06-07 12:45:00,34.77,34.78,34.77,34.77,10748.0,28.1554,28.1635,28.1554,28.1554,10748.0
2016-06-07 12:50:00,34.77,34.77,34.75,34.76,17032.0,28.1554,28.1554,28.1392,28.1473,17032.0
2016-06-07 12:55:00,34.76,34.77,34.76,34.76,20366.0,28.1473,28.1554,28.1473,28.1473,20366.0
2016-06-07 13:00:00,34.76,34.76,34.76,34.76,6610.0,28.1473,28.1473,28.1473,28.1473,6610.0
2016-06-07 13:05:00,34.76,34.76,34.76,34.76,10976.0,28.1473,28.1473,28.1473,28.1473,10976.0
2016-06-07 13:10:00,34.76,34.76,34.76,34.76,5400.0,28.1473,28.1473,28.1473,28.1473,5400.0
2016-06-07 13:15:00,34.76,34.76,34.76,34.76,27228.0,28.1473,28.1473,28.1473,28.1473,27228.0
2016-06-07 13:20:00,34.76,34.77,34.75,34.76,138874.0,28.1473,28.1554,28.1392,28.1473,138874.0
2016-06-07 13:25:00,34.76,34.77,34.76,34.76,10622.0,28.1473,28.1554,28.1473,28.1473,10622.0
2016-06-07 13:30:00,34.76,34.77,34.76,34.76,5974.0,28.1473,28.1554,28.1473,28.1473,5974.0
2016-06-07 13:35:00,34.77,34.77,34.76,34.77,17524.0,28.1554,28.1554,28.1473,28.1554,17524.0
2016-06-07 13:40:00,34.77,34.77,34.75,34.76,23674.0,28.1554,28.1554,28.1392,28.1473,23674.0
2016-06-07 13:45:00,34.76,34.77,34.76,34.77,11698.0,28.1473,28.1554,28.1473,28.1554,11698.0
2016-06-07 13:50:00,34.76,34.77,34.75,34.76,22078.0,28.1473,28.1554,28.1392,28.1473,22078.0
2016-06-07 13:55:00,34.75,34.76,34.74,34.74,14786.0,28.1392,28.1473,28.1311,28.1311,14786.0
2016-06-07 14:00:00,34.75,34.76,34.74,34.74,19034.0,28.1392,28.1473,28.1311,28.1311,19034.0
2016-06-07 14:05:00,34.74,34.76,34.74,34.76,21266.0,28.1311,28.1473,28.1311,28.1473,21266.0
2016-06-07 14:10:00,34.76,34.76,34.74,34.74,30916.0,28.1473,28.1473,28.1311,28.1311,30916.0
2016-06-07 14:15:00,34.74,34.77,34.74,34.76,24206.0,28.1311,28.1554,28.1311,28.1473,24206.0
2016-06-07 14:20:00,34.76,34.77,34.76,34.76,20598.0,28.1473,28.1554,28.1473,28.1473,20598.0
2016-06-07 14:25:00,34.76,34.76,34.75,34.75,14230.0,28.1473,28.1473,28.1392,28.1392,14230.0
2016-06-07 14:30:00,34.76,34.76,34.75,34.76,29410.0,28.1473,28.1473,28.1392,28.1473,29410.0
2016-06-07 14:35:00,34.76,34.76,34.75,34.76,27574.0,28.1473,28.1473,28.1392,28.1473,27574.0
2016-06-07 14:40:00,34.76,34.76,34.75,34.76,15764.0,28.1473,28.1473,28.1392,28.1473,15764.0
2016-06-07 14:45:00,34.76,34.77,34.76,34.76,23454.0,28.1473,28.1554,28.1473,28.1473,23454.0
2016-06-07 14:50:00,34.75,34.76,34.75,34.76,14422.0,28.1392,28.1473,28.1392,28.1473,14422.0
2016-06-07 14:55:00,34.76,34.76,34.73,34.73,19310.0,28.1473,28.1473,28.123,28.123,19310.0
2016-06-07 15:00:00,34.74,34.75,34.73,34.74,12368.0,28.1311,28.1392,28.123,28.1311,12368.0
2016-06-07 15:05:00,34.74,34.74,34.73,34.73,27178.0,28.1311,28.1311,28.123,28.123,27178.0
2016-06-07 15:10:00,34.73,34.73,34.71,34.71,20134.0,28.123,28.123,28.1068,28.1068,20134.0
2016-06-07 15:15:00,34.71,34.71,34.71,34.71,11946.0,28.1068,28.1068,28.1068,28.1068,11946.0
2016-06-07 15:20:00,34.71,34.73,34.7,34.7,46004.0,28.1068,28.123,28.0987,28.0987,46004.0
2016-06-07 15:25:00,34.7,34.71,34.69,34.7,35074.0,28.0987,28.1068,28.0906,28.0987,35074.0
2016-06-07 15:30:00,34.71,34.71,34.67,34.67,42962.0,28.1068,28.1068,28.0744,28.0744,42962.0
2016-06-07 15:35:00,34.68,34.68,34.63,34.63,55282.0,28.0825,28.0825,28.042,28.042,55282.0
2016-06-07 15:40:00,34.63,34.63,34.62,34.63,53070.0,28.042,28.042,28.0339,28.042,53070.0
2016-06-07 15:45:00,34.63,34.65,34.61,34.63,100778.0,28.042,28.0582,28.0258,28.042,100778.0
2016-06-07 15:50:00,34.63,34.66,34.63,34.66,138196.0,28.042,28.0663,28.042,28.0663,138196.0
2016-06-07 15:55:00,34.66,34.67,34.64,34.66,232822.0,28.0663,28.0744,28.0501,28.0663,232822.0
2016-06-08 09:30:00,34.62,34.71,34.55,34.71,43436.0,28.0339,28.1068,27.9772,28.1068,43436.0
2016-06-08 09:35:00,34.74,34.82,34.72,34.79,37328.0,28.1311,28.1959,28.1149,28.1716,37328.0
2016-06-08 09:40:00,34.79,34.81,34.74,34.8,26170.0,28.1716,28.1878,28.1311,28.1797,26170.0
2016-06-08 09:45:00,34.8,34.81,34.77,34.77,14800.0,28.1797,28.1878,28.1554,28.1554,14800.0
2016-06-08 09:50:00,34.77,34.77,34.73,34.75,22426.0,28.1554,28.1554,28.123,28.1392,22426.0
2016-06-08 09:55:00,34.75,34.79,34.74,34.79,15590.0,28.1392,28.1716,28.1311,28.1716,15590.0
2016-06-08 10:00:00,34.79,34.81,34.77,34.79,16894.0,28.1716,28.1878,28.1554,28.1716,16894.0
2016-06-08 10:05:00,34.79,34.8,34.78,34.79,23494.0,28.1716,28.1797,28.1635,28.1716,23494.0
2016-06-08 10:10:00,34.79,34.8,34.74,34.74,27146.0,28.1716,28.1797,28.1311,28.1311,27146.0
2016-06-08 10:15:00,34.74,34.77,34.72,34.77,19940.0,28.1311,28.1554,28.1149,28.1554,19940.0
2016-06-08 10:20:00,34.76,34.78,34.74,34.77,13952.0,28.1473,28.1635,28.1311,28.1554,13952.0
2016-06-08 10:25:00,34.77,34.8,34.77,34.79,34236.0,28.1554,28.1797,28.1554,28.1716,34236.0
2016-06-08 10:30:00,34.77,34.77,34.73,34.74,31838.0,28.1554,28.1554,28.123,28.1311,31838.0
2016-06-08 10:35:00,34.73,34.74,34.71,34.74,27880.0,28.123,28.1311,28.1068,28.1311,27880.0
2016-06-08 10:40:00,34.73,34.78,34.73,34.77,22668.0,28.123,28.1635,28.123,28.1554,22668.0
2016-06-08 10:45:00,34.77,34.77,34.74,34.76,22216.0,28.1554,28.1554,28.1311,28.1473,22216.0
2016-06-08 10:50:00,34.76,34.77,34.75,34.76,19950.0,28.1473,28.1554,28.1392,28.1473,19950.0
2016-06-08 10:55:00,34.76,34.77,34.76,34.77,10544.0,28.1473,28.1554,28.1473,28.1554,10544.0
2016-06-08 11:00:00,34.77,34.78,34.73,34.74,31148.0,28.1554,28.1635,28.123,28.1311,31148.0
2016-06-08 11:05:00,34.74,34.75,34.73,34.74,24386.0,28.1311,28.1392,28.123,28.1311,24386.0
2016-06-08 11:10:00,34.74,34.77,34.74,34.77,29372.0,28.1311,28.1554,28.1311,28.1554,29372.0
2016-06-08 11:15:00,34.77,34.79,34.77,34.78,26942.0,28.1554,28.1716,28.1554,28.1635,26942.0
2016-06-08 11:20:00,34.78,34.81,34.78,34.8,30922.0,28.1635,28.1878,28.1635,28.1797,30922.0
2016-06-08 11:25:00,34.8,34.8,34.77,34.79,23326.0,28.1797,28.1797,28.1554,28.1716,23326.0
2016-06-08 11:30:00,34.79,34.82,34.79,34.81,37808.0,28.1716,28.1959,28.1716,28.1878,37808.0
2016-06-08 11:35:00,34.82,34.83,34.81,34.82,24536.0,28.1959,28.204,28.1878,28.1959,24536.0
2016-06-08 11:40:00,34.82,34.84,34.82,34.84,43950.0,28.1959,28.2121,28.1959,28.2121,43950.0
2016-06-08 11:45:00,34.84,34.86,34.83,34.86,20154.0,28.2121,28.2282,28.204,28.2282,20154.0
2016-06-08 11:50:00,34.86,34.87,34.85,34.85,13260.0,28.2282,28.2363,28.2202,28.2202,13260.0
2016-06-08 11:55:00,34.85,34.88,34.85,34.87,28186.0,28.2202,28.2444,28.2202,28.2363,28186.0
2016-06-08 12:00:00,34.87,34.87,34.84,34.87,58600.0,28.2363,28.2363,28.2121,28.2363,58600.0
2016-06-08 12:05:00,34.87,34.9,34.87,34.89,17440.0,28.2363,28.2606,28.2363,28.2525,17440.0
2016-06-08 12:10:00,34.89,34.91,34.87,34.87,51734.0,28.2525,28.2687,28.2363,28.2363,51734.0
2016-06-08 12:15:00,34.87,34.87,34.85,34.85,26918.0,28.2363,28.2363,28.2202,28.2202,26918.0
2016-06-08 12:20:00,34.86,34.88,34.86,34.88,10108.0,28.2282,28.2444,28.2282,28.2444,10108.0
2016-06-08 12:25:00,34.88,34.9,34.87,34.87,28806.0,28.2444,28.2606,28.2363,28.2363,28806.0
2016-06-08 12:30:00,34.87,34.88,34.87,34.88,6376.0,28.2363,28.2444,28.2363,28.2444,6376.0
2016-06-08 12:35:00,34.88,34.88,34.86,34.87,37402.0,28.2444,28.2444,28.2282,28.2363,37402.0
2016-06-08 12:40:00,34.87,34.88,34.86,34.87,14664.0,28.2363,28.2444,28.2282,28.2363,14664.0
2016-06-08 12:45:00,34.87,34.87,34.85,34.85,24238.0,28.2363,28.2363,28.2202,28.2202,24238.0
2016-06-08 12:50:00,34.85,34.87,34.84,34.87,22932.0,28.2202,28.2363,28.2121,28.2363,22932.0
2016-06-08 12:55:00,34.86,34.88,34.86,34.88,15616.0,28.2282,28.2444,28.2282,28.2444,15616.0
2016-06-08 13:00:00,34.88,34.88,34.86,34.87,21486.0,28.2444,28.2444,28.2282,28.2363,21486.0
2016-06-08 13:05:00,34.88,34.88,34.86,34.87,21236.0,28.2444,28.2444,28.2282,28.2363,21236.0
2016-06-08 13:10:00,34.87,34.87,34.86,34.87,13002.0,28.2363,28.2363,28.2282,28.2363,13002.0
2016-06-08 13:15:00,34.87,34.89,34.87,34.89,12292.0,28.2363,28.2525,28.2363,28.2525,12292.0
2016-06-08 13:20:00,34.88,34.89,34.85,34.86,46406.0,28.2444,28.2525,28.2202,28.2282,46406.0
2016-06-08 13:25:00,34.87,34.87,34.86,34.87,13834.0,28.2363,28.2363,28.2282,28.2363,13834.0
2016-06-08 13:30:00,34.87,34.87,34.83,34.83,67494.0,28.2363,28.2363,28.204,28.204,67494.0
2016-06-08 13:35:00,34.84,34.85,34.82,34.82,54712.0,28.2121,28.2202,28.1959,28.1959,54712.0
2016-06-08 13:40:00,34.83,34.83,34.8,34.81,16242.0,28.204,28.204,28.1797,28.1878,16242.0
2016-06-08 13:45:00,34.82,34.83,34.81,34.83,8198.0,28.1959,28.204,28.1878,28.204,8198.0
2016-06-08 13:50:00,34.83,34.85,34.82,34.85,20312.0,28.204,28.2202,28.1959,28.2202,20312.0
2016-06-08 13:55:00,34.85,34.86,34.84,34.85,32966.0,28.2202,28.2282,28.2121,28.2202,32966.0
2016-06-08 14:00:00,34.86,34.86,34.85,34.86,15510.0,28.2282,28.2282,28.2202,28.2282,15510.0
2016-06-08 14:05:00,34.86,34.86,34.83,34.83,28228.0,28.2282,28.2282,28.204,28.204,28228.0
2016-06-08 14:10:00,34.83,34.85,34.83,34.84,16182.0,28.204,28.2202,28.204,28.2121,16182.0
2016-06-08 14:15:00,34.85,34.88,34.84,34.87,16108.0,28.2202,28.2444,28.2121,28.2363,16108.0
2016-06-08 14:20:00,34.88,34.88,34.85,34.87,24952.0,28.2444,28.2444,28.2202,28.2363,24952.0
2016-06-08 14:25:00,34.87,34.9,34.87,34.9,16020.0,28.2363,28.2606,28.2363,28.2606,16020.0
2016-06-08 14:30:00,34.9,34.92,34.88,34.91,76188.0,28.2606,28.2768,28.2444,28.2687,76188.0
2016-06-08 14:35:00,34.91,34.92,34.9,34.92,22232.0,28.2687,28.2768,28.2606,28.2768,22232.0
2016-06-08 14:40:00,34.92,34.93,34.91,34.93,18050.0,28.2768,28.2849,28.2687,28.2849,18050.0
2016-06-08 14:45:00,34.93,34.95,34.93,34.93,35260.0,28.2849,28.3011,28.2849,28.2849,35260.0
2016-06-08 14:50:00,34.93,34.95,34.93,34.95,12872.0,28.2849,28.3011,28.2849,28.3011,12872.0
2016-06-08 14:55:00,34.95,34.97,34.95,34.96,38298.0,28.3011,28.3173,28.3011,28.3092,38298.0
2016-06-08 15:00:00,34.96,34.96,34.94,34.96,68102.0,28.3092,28.3092,28.293,28.3092,68102.0
2016-06-08 15:05:00,34.96,34.96,34.95,34.96,18544.0,28.3092,28.3092,28.3011,28.3092,18544.0
2016-06-08 15:10:00,34.96,34.97,34.95,34.96,36020.0,28.3092,28.3173,28.3011,28.3092,36020.0
2016-06-08 15:15:00,34.96,34.97,34.94,34.95,25152.0,28.3092,28.3173,28.293,28.3011,25152.0
2016-06-08 15:20:00,34.95,34.95,34.93,34.95,90840.0,28.3011,28.3011,28.2849,28.3011,90840.0
2016-06-08 15:25:00,34.95,34.97,34.95,34.97,60018.0,28.3011,28.3173,28.3011,28.3173,60018.0
2016-06-08 15:30:00,34.96,34.97,34.95,34.96,80624.0,28.3092,28.3173,28.3011,28.3092,80624.0
2016-06-08 15:35:00,34.97,34.98,34.96,34.98,62492.0,28.3173,28.3254,28.3092,28.3254,62492.0
2016-06-08 15:40:00,34.97,34.98,34.95,34.95,97854.0,28.3173,28.3254,28.3011,28.3011,97854.0
2016-06-08 15:45:00,34.95,34.96,34.95,34.95,53930.0,28.3011,28.3092,28.3011,28.3011,53930.0
2016-06-08 15:50:00,34.96,34.98,34.95,34.96,115970.0,28.3092,28.3254,28.3011,28.3092,115970.0
2016-06-08 15:55:00,34.95,34.96,34.93,34.96,134810.0,28.3011,28.3092,28.2849,28.3092,134810.0
2016-06-09 09:30:00,34.77,34.85,34.71,34.76,116354.0,28.1554,28.2202,28.1068,28.1473,116354.0
2016-06-09 09:35:00,34.73,34.78,34.68,34.7,26982.0,28.123,28.1635,28.0825,28.0987,26982.0
2016-06-09 09:40:00,34.7,34.73,34.68,34.7,24284.0,28.0987,28.123,28.0825,28.0987,24284.0
2016-06-09 09:45:00,34.69,34.72,34.66,34.7,31256.0,28.0906,28.1149,28.0663,28.0987,31256.0
2016-06-09 09:50:00,34.69,34.7,34.65,34.68,20418.0,28.0906,28.0987,28.0582,28.0825,20418.0
2016-06-09 09:55:00,34.69,34.69,34.66,34.68,23600.0,28.0906,28.0906,28.0663,28.0825,23600.0
2016-06-09 10:00:00,34.67,34.69,34.66,34.68,27636.0,28.0744,28.0906,28.0663,28.0825,27636.0
2016-06-09 10:05:00,34.68,34.7,34.67,34.68,30046.0,28.0825,28.0987,28.0744,28.0825,30046.0
2016-06-09 10:10:00,34.68,34.7,34.67,34.69,22958.0,28.0825,28.0987,28.0744,28.0906,22958.0
2016-06-09 10:15:00,34.68,34.71,34.66,34.67,25756.0,28.0825,28.1068,28.0663,28.0744,25756.0
2016-06-09 10:20:00,34.66,34.67,34.63,34.66,33024.0,28.0663,28.0744,28.042,28.0663,33024.0
2016-06-09 10:25:00,34.66,34.69,34.66,34.68,27280.0,28.0663,28.0906,28.0663,28.0825,27280.0
2016-06-09 10:30:00,34.68,34.69,34.63,34.63,31338.0,28.0825,28.0906,28.042,28.042,31338.0
2016-06-09 10:35:00,34.63,34.68,34.63,34.67,29104.0,28.042,28.0825,28.042,28.0744,29104.0
2016-06-09 10:40:00,34.68,34.7,34.67,34.7,23516.0,28.0825,28.0987,28.0744,28.0987,23516.0
2016-06-09 10:45:00,34.7,34.71,34.69,34.7,20862.0,28.0987,28.1068,28.0906,28.0987,20862.0
2016-06-09 10:50:00,34.71,34.72,34.7,34.7,21982.0,28.1068,28.1149,28.0987,28.0987,21982.0
2016-06-09 10:55:00,34.71,34.73,34.7,34.73,21508.0,28.1068,28.123,28.0987,28.123,21508.0
2016-06-09 11:00:00,34.73,34.74,34.73,34.74,15634.0,28.123,28.1311,28.123,28.1311,15634.0
2016-06-09 11:05:00,34.75,34.78,34.74,34.75,22840.0,28.1392,28.1635,28.1311,28.1392,22840.0
2016-06-09 11:10:00,34.75,34.75,34.71,34.72,24230.0,28.1392,28.1392,28.1068,28.1149,24230.0
2016-06-09 11:15:00,34.72,34.75,34.72,34.73,20582.0,28.1149,28.1392,28.1149,28.123,20582.0
2016-06-09 11:20:00,34.73,34.73,34.69,34.7,21334.0,28.123,28.123,28.0906,28.0987,21334.0
2016-06-09 11:25:00,34.71,34.74,34.7,34.74,16178.0,28.1068,28.1311,28.0987,28.1311,16178.0
2016-06-09 11:30:00,34.74,34.74,34.69,34.71,17726.0,28.1311,28.1311,28.0906,28.1068,17726.0
2016-06-09 11:35:00,34.71,34.71,34.68,34.7,21658.0,28.1068,28.1068,28.0825,28.0987,21658.0
2016-06-09 11:40:00,34.7,34.72,34.7,34.7,17856.0,28.0987,28.1149,28.0987,28.0987,17856.0
2016-06-09 11:45:00,34.7,34.71,34.7,34.7,16450.0,28.0987,28.1068,28.0987,28.0987,16450.0
2016-06-09 11:50:00,34.7,34.74,34.7,34.73,24652.0,28.0987,28.1311,28.0987,28.123,24652.0
2016-06-09 11:55:00,34.73,34.74,34.71,34.73,16122.0,28.123,28.1311,28.1068,28.123,16122.0
2016-06-09 12:00:00,34.72,34.74,34.7,34.74,31154.0,28.1149,28.1311,28.0987,28.1311,31154.0
2016-06-09 12:05:00,34.74,34.75,34.73,34.75,14420.0,28.1311,28.1392,28.123,28.1392,14420.0
2016-06-09 12:10:00,34.75,34.76,34.72,34.73,23184.0,28.1392,28.1473,28.1149,28.123,23184.0
2016-06-09 12:15:00,34.74,34.76,34.74,34.75,13866.0,28.1311,28.1473,28.1311,28.1392,13866.0
2016-06-09 12:20:00,34.75,34.76,34.74,34.76,20246.0,28.1392,28.1473,28.1311,28.1473,20246.0
2016-06-09 12:25:00,34.76,34.79,34.76,34.79,13172.0,28.1473,28.1716,28.1473,28.1716,13172.0
2016-06-09 12:30:00,34.78,34.79,34.77,34.77,23204.0,28.1635,28.1716,28.1554,28.1554,23204.0
2016-06-09 12:35:00,34.77,34.78,34.77,34.78,7642.0,28.1554,28.1635,28.1554,28.1635,7642.0
2016-06-09 12:40:00,34.78,34.79,34.76,34.76,24174.0,28.1635,28.1716,28.1473,28.1473,24174.0
2016-06-09 12:45:00,34.76,34.76,34.74,34.76,22004.0,28.1473,28.1473,28.1311,28.1473,22004.0
2016-06-09 12:50:00,34.76,34.77,34.75,34.77,11254.0,28.1473,28.1554,28.1392,28.1554,11254.0
2016-06-09 12:55:00,34.77,34.77,34.74,34.75,14690.0,28.1554,28.1554,28.1311,28.1392,14690.0
2016-06-09 13:00:00,34.76,34.76,34.75,34.75,5810.0,28.1473,28.1473,28.1392,28.1392,5810.0
2016-06-09 13:05:00,34.75,34.77,34.74,34.77,16838.0,28.1392,28.1554,28.1311,28.1554,16838.0
2016-06-09 13:10:00,34.77,34.79,34.76,34.79,8838.0,28.1554,28.1716,28.1473,28.1716,8838.0
2016-06-09 13:15:00,34.79,34.82,34.79,34.82,22994.0,28.1716,28.1959,28.1716,28.1959,22994.0
2016-06-09 13:20:00,34.82,34.83,34.79,34.79,18842.0,28.1959,28.204,28.1716,28.1716,18842.0
2016-06-09 13:25:00,34.8,34.81,34.79,34.81,32114.0,28.1797,28.1878,28.1716,28.1878,32114.0
2016-06-09 13:30:00,34.81,34.81,34.77,34.77,18432.0,28.1878,28.1878,28.1554,28.1554,18432.0
2016-06-09 13:35:00,34.77,34.77,34.76,34.77,16372.0,28.1554,28.1554,28.1473,28.1554,16372.0
2016-06-09 13:40:00,34.77,34.77,34.74,34.76,15524.0,28.1554,28.1554,28.1311,28.1473,15524.0
2016-06-09 13:45:00,34.75,34.75,34.73,34.74,16700.0,28.1392,28.1392,28.123,28.1311,16700.0
2016-06-09 13:50:00,34.73,34.74,34.71,34.73,18922.0,28.123,28.1311,28.1068,28.123,18922.0
2016-06-09 13:55:00,34.72,34.76,34.72,34.75,19046.0,28.1149,28.1473,28.1149,28.1392,19046.0
2016-06-09 14:00:00,34.76,34.76,34.74,34.74,21952.0,28.1473,28.1473,28.1311,28.1311,21952.0
2016-06-09 14:05:00,34.75,34.75,34.74,34.75,17096.0,28.1392,28.1392,28.1311,28.1392,17096.0
2016-06-09 14:10:00,34.75,34.79,34.74,34.79,33738.0,28.1392,28.1716,28.1311,28.1716,33738.0
2016-06-09 14:15:00,34.79,34.81,34.78,34.8,20726.0,28.1716,28.1878,28.1635,28.1797,20726.0
2016-06-09 14:20:00,34.81,34.81,34.77,34.81,22250.0,28.1878,28.1878,28.1554,28.1878,22250.0
2016-06-09 14:25:00,34.81,34.82,34.77,34.78,30740.0,28.1878,28.1959,28.1554,28.1635,30740.0
2016-06-09 14:30:00,34.78,34.82,34.77,34.82,21066.0,28.1635,28.1959,28.1554,28.1959,21066.0
2016-06-09 14:35:00,34.82,34.84,34.82,34.83,38750.0,28.1959,28.2121,28.1959,28.204,38750.0
2016-06-09 14:40:00,34.84,34.87,34.84,34.86,85772.0,28.2121,28.2363,28.2121,28.2282,85772.0
2016-06-09 14:45:00,34.87,34.88,34.85,34.85,57280.0,28.2363,28.2444,28.2202,28.2202,57280.0
2016-06-09 14:50:00,34.86,34.88,34.86,34.87,31112.0,28.2282,28.2444,28.2282,28.2363,31112.0
2016-06-09 14:55:00,34.88,34.88,34.87,34.88,24386.0,28.2444,28.2444,28.2363,28.2444,24386.0
2016-06-09 15:00:00,34.88,34.89,34.87,34.88,41004.0,28.2444,28.2525,28.2363,28.2444,41004.0
2016-06-09 15:05:00,34.88,34.88,34.85,34.87,53656.0,28.2444,28.2444,28.2202,28.2363,53656.0
2016-06-09 15:10:00,34.86,34.86,34.84,34.84,28438.0,28.2282,28.2282,28.2121,28.2121,28438.0
2016-06-09 15:15:00,34.85,34.85,34.82,34.83,23158.0,28.2202,28.2202,28.1959,28.204,23158.0
2016-06-09 15:20:00,34.83,34.84,34.82,34.83,19036.0,28.204,28.2121,28.1959,28.204,19036.0
2016-06-09 15:25:00,34.83,34.86,34.83,34.85,34574.0,28.204,28.2282,28.204,28.2202,34574.0
2016-06-09 15:30:00,34.85,34.88,34.85,34.88,54952.0,28.2202,28.2444,28.2202,28.2444,54952.0
2016-06-09 15:35:00,34.87,34.88,34.85,34.87,29580.0,28.2363,28.2444,28.2202,28.2363,29580.0
2016-06-09 15:40:00,34.87,34.88,34.84,34.84,43874.0,28.2363,28.2444,28.2121,28.2121,43874.0
2016-06-09 15:45:00,34.84,34.88,34.84,34.86,75718.0,28.2121,28.2444,28.2121,28.2282,75718.0
2016-06-09 15:50:00,34.86,34.87,34.84,34.85,75910.0,28.2282,28.2363,28.2121,28.2202,75910.0
2016-06-09 15:55:00,34.85,34.87,34.84,34.85,223178.0,28.2202,28.2363,28.2121,28.2202,223178.0
2016-06-10 09:30:00,34.48,34.57,34.4,34.56,51570.0,27.9205,27.9934,27.8558,27.9853,51570.0
2016-06-10 09:35:00,34.59,34.59,34.51,34.51,27770.0,28.0096,28.0096,27.9448,27.9448,27770.0
2016-06-10 09:40:00,34.51,34.56,34.5,34.56,20774.0,27.9448,27.9853,27.9367,27.9853,20774.0
2016-06-10 09:45:00,34.56,34.59,34.54,34.57,17546.0,27.9853,28.0096,27.9691,27.9934,17546.0
2016-06-10 09:50:00,34.56,34.58,34.55,34.56,28404.0,27.9853,28.0015,27.9772,27.9853,28404.0
2016-06-10 09:55:00,34.55,34.59,34.54,34.54,21570.0,27.9772,28.0096,27.9691,27.9691,21570.0
2016-06-10 10:00:00,34.54,34.59,34.53,34.55,21000.0,27.9691,28.0096,27.961,27.9772,21000.0
2016-06-10 10:05:00,34.54,34.56,34.52,34.55,22786.0,27.9691,27.9853,27.9529,27.9772,22786.0
2016-06-10 10:10:00,34.53,34.56,34.52,34.56,14624.0,27.961,27.9853,27.9529,27.9853,14624.0
2016-06-10 10:15:00,34.56,34.6,34.53,34.6,23846.0,27.9853,28.0177,27.961,28.0177,23846.0
2016-06-10 10:20:00,34.6,34.63,34.6,34.63,19982.0,28.0177,28.042,28.0177,28.042,19982.0
2016-06-10 10:25:00,34.63,34.67,34.63,34.63,14202.0,28.042,28.0744,28.042,28.042,14202.0
2016-06-10 10:30:00,34.63,34.68,34.62,34.66,25198.0,28.042,28.0825,28.0339,28.0663,25198.0
2016-06-10 10:35:00,34.66,34.66,34.62,34.62,10194.0,28.0663,28.0663,28.0339,28.0339,10194.0
2016-06-10 10:40:00,34.62,34.63,34.6,34.63,13936.0,28.0339,28.042,28.0177,28.042,13936.0
2016-06-10 10:45:00,34.62,34.63,34.59,34.59,16478.0,28.0339,28.042,28.0096,28.0096,16478.0
2016-06-10 10:50:00,34.6,34.63,34.56,34.57,43150.0,28.0177,28.042,27.9853,27.9934,43150.0
2016-06-10 10:55:00,34.57,34.63,34.56,34.63,27236.0,27.9934,28.042,27.9853,28.042,27236.0
2016-06-10 11:00:00,34.63,34.63,34.6,34.62,42256.0,28.042,28.042,28.0177,28.0339,42256.0
2016-06-10 11:05:00,34.62,34.64,34.62,34.62,64416.0,28.0339,28.0501,28.0339,28.0339,64416.0
2016-06-10 11:10:00,34.62,34.62,34.59,34.6,48482.0,28.0339,28.0339,28.0096,28.0177,48482.0
2016-06-10 11:15:00,34.6,34.6,34.57,34.6,32938.0,28.0177,28.0177,27.9934,28.0177,32938.0
2016-06-10 11:20:00,34.6,34.6,34.57,34.6,23254.0,28.0177,28.0177,27.9934,28.0177,23254.0
2016-06-10 11:25:00,34.61,34.62,34.58,34.59,22466.0,28.0258,28.0339,28.0015,28.0096,22466.0
2016-06-10 11:30:00,34.59,34.61,34.59,34.59,18972.0,28.0096,28.0258,28.0096,28.0096,18972.0
2016-06-10 11:35:00,34.59,34.59,34.56,34.57,12608.0,28.0096,28.0096,27.9853,27.9934,12608.0
2016-06-10 11:40:00,34.57,34.58,34.55,34.55,17170.0,27.9934,28.0015,27.9772,27.9772,17170.0
2016-06-10 11:45:00,34.55,34.55,34.54,34.55,7404.0,27.9772,27.9772,27.9691,27.9772,7404.0
2016-06-10 11:50:00,34.54,34.57,34.54,34.56,12606.0,27.9691,27.9934,27.9691,27.9853,12606.0
2016-06-10 11:55:00,34.56,34.57,34.55,34.56,18838.0,27.9853,27.9934,27.9772,27.9853,18838.0
2016-06-10 12:00:00,34.56,34.6,34.56,34.57,13106.0,27.9853,28.0177,27.9853,27.9934,13106.0
2016-06-10 12:05:00,34.57,34.57,34.56,34.56,18230.0,27.9934,27.9934,27.9853,27.9853,18230.0
2016-06-10 12:10:00,34.56,34.57,34.55,34.55,22022.0,27.9853,27.9934,27.9772,27.9772,22022.0
2016-06-10 12:15:00,34.55,34.55,34.53,34.53,17206.0,27.9772,27.9772,27.961,27.961,17206.0
2016-06-10 12:20:00,34.53,34.54,34.52,34.52,17762.0,27.961,27.9691,27.9529,27.9529,17762.0
2016-06-10 12:25:00,34.52,34.52,34.51,34.52,12152.0,27.9529,27.9529,27.9448,27.9529,12152.0
2016-06-10 12:30:00,34.51,34.51,34.49,34.51,31496.0,27.9448,27.9448,27.9286,27.9448,31496.0
2016-06-10 12:35:00,34.51,34.54,34.51,34.54,12128.0,27.9448,27.9691,27.9448,27.9691,12128.0
2016-06-10 12:40:00,34.54,34.54,34.52,34.54,11862.0,27.9691,27.9691,27.9529,27.9691,11862.0
2016-06-10 12:45:00,34.54,34.55,34.53,34.55,11000.0,27.9691,27.9772,27.961,27.9772,11000.0
2016-06-10 12:50:00,34.55,34.56,34.54,34.56,10116.0,27.9772,27.9853,27.9691,27.9853,10116.0
2016-06-10 12:55:00,34.55,34.56,34.54,34.55,7504.0,27.9772,27.9853,27.9691,27.9772,7504.0
2016-06-10 13:00:00,34.55,34.57,34.53,34.57,13390.0,27.9772,27.9934,27.961,27.9934,13390.0
2016-06-10 13:05:00,34.57,34.57,34.53,34.54,13776.0,27.9934,27.9934,27.961,27.9691,13776.0
2016-06-10 13:10:00,34.54,34.55,34.53,34.54,8734.0,27.9691,27.9772,27.961,27.9691,8734.0
2016-06-10 13:15:00,34.54,34.58,34.54,34.56,9544.0,27.9691,28.0015,27.9691,27.9853,9544.0
2016-06-10 13:20:00,34.56,34.57,34.55,34.57,12116.0,27.9853,27.9934,27.9772,27.9934,12116.0
2016-06-10 13:25:00,34.58,34.59,34.58,34.59,9978.0,28.0015,28.0096,28.0015,28.0096,9978.0
2016-06-10 13:30:00,34.59,34.59,34.55,34.55,20920.0,28.0096,28.0096,27.9772,27.9772,20920.0
2016-06-10 13:35:00,34.55,34.57,34.54,34.55,19402.0,27.9772,27.9934,27.9691,27.9772,19402.0
2016-06-10 13:40:00,34.55,34.56,34.54,34.54,9000.0,27.9772,27.9853,27.9691,27.9691,9000.0
2016-06-10 13:45:00,34.54,34.54,34.51,34.52,31836.0,27.9691,27.9691,27.9448,27.9529,31836.0
2016-06-10 13:50:00,34.51,34.52,34.5,34.51,13694.0,27.9448,27.9529,27.9367,27.9448,13694.0
2016-06-10 13:55:00,34.51,34.52,34.5,34.51,16600.0,27.9448,27.9529,27.9367,27.9448,16600.0
2016-06-10 14:00:00,34.51,34.51,34.47,34.49,37262.0,27.9448,27.9448,27.9124,27.9286,37262.0
2016-06-10 14:05:00,34.49,34.5,34.48,34.49,24456.0,27.9286,27.9367,27.9205,27.9286,24456.0
2016-06-10 14:10:00,34.49,34.49,34.47,34.48,16886.0,27.9286,27.9286,27.9124,27.9205,16886.0
2016-06-10 14:15:00,34.48,34.48,34.47,34.47,5088.0,27.9205,27.9205,27.9124,27.9124,5088.0
2016-06-10 14:20:00,34.47,34.51,34.47,34.51,25254.0,27.9124,27.9448,27.9124,27.9448,25254.0
2016-06-10 14:25:00,34.51,34.51,34.49,34.51,14906.0,27.9448,27.9448,27.9286,27.9448,14906.0
2016-06-10 14:30:00,34.51,34.51,34.49,34.49,7138.0,27.9448,27.9448,27.9286,27.9286,7138.0
2016-06-10 14:35:00,34.49,34.54,34.49,34.53,13936.0,27.9286,27.9691,27.9286,27.961,13936.0
2016-06-10 14:40:00,34.53,34.53,34.52,34.52,13518.0,27.961,27.961,27.9529,27.9529,13518.0
2016-06-10 14:45:00,34.52,34.52,34.5,34.51,9432.0,27.9529,27.9529,27.9367,27.9448,9432.0
2016-06-10 14:50:00,34.51,34.52,34.49,34.51,15654.0,27.9448,27.9529,27.9286,27.9448,15654.0
2016-06-10 14:55:00,34.51,34.51,34.49,34.51,23466.0,27.9448,27.9448,27.9286,27.9448,23466.0
2016-06-10 15:00:00,34.51,34.51,34.47,34.49,29042.0,27.9448,27.9448,27.9124,27.9286,29042.0
2016-06-10 15:05:00,34.48,34.48,34.45,34.46,69714.0,27.9205,27.9205,27.8962,27.9043,69714.0
2016-06-10 15:10:00,34.46,34.46,34.4,34.42,92962.0,27.9043,27.9043,27.8558,27.872,92962.0
2016-06-10 15:15:00,34.43,34.47,34.42,34.45,31292.0,27.8801,27.9124,27.872,27.8962,31292.0
2016-06-10 15:20:00,34.45,34.47,34.44,34.44,58306.0,27.8962,27.9124,27.8881,27.8881,58306.0
2016-06-10 15:25:00,34.45,34.46,34.44,34.45,63866.0,27.8962,27.9043,27.8881,27.8962,63866.0
2016-06-10 15:30:00,34.45,34.48,34.45,34.48,85406.0,27.8962,27.9205,27.8962,27.9205,85406.0
2016-06-10 15:35:00,34.48,34.49,34.47,34.47,48586.0,27.9205,27.9286,27.9124,27.9124,48586.0
2016-06-10 15:40:00,34.47,34.47,34.46,34.47,44510.0,27.9124,27.9124,27.9043,27.9124,44510.0
2016-06-10 15:45:00,34.47,34.53,34.46,34.52,110222.0,27.9124,27.961,27.9043,27.9529,110222.0
2016-06-10 15:50:00,34.52,34.52,34.49,34.49,57098.0,27.9529,27.9529,27.9286,27.9286,57098.0
2016-06-10 15:55:00,34.49,34.49,34.47,34.47,247998.0,27.9286,27.9286,27.9124,27.9124,247998.0
2016-06-13 09:30:00,34.39,34.4,34.29,34.34,46648.0,27.8477,27.8558,27.7667,27.8072,46648.0
2016-06-13 09:35:00,34.33,34.38,34.25,34.27,50974.0,27.7991,27.8396,27.7343,27.7505,50974.0
2016-06-13 09:40:00,34.27,34.43,34.27,34.39,37404.0,27.7505,27.8801,27.7505,27.8477,37404.0
2016-06-13 09:45:00,34.39,34.47,34.38,34.43,23384.0,27.8477,27.9124,27.8396,27.8801,23384.0
2016-06-13 09:50:00,34.45,34.48,34.42,34.47,26706.0,27.8962,27.9205,27.872,27.9124,26706.0
2016-06-13 09:55:00,34.47,34.47,34.43,34.45,23426.0,27.9124,27.9124,27.8801,27.8962,23426.0
2016-06-13 10:00:00,34.44,34.49,34.43,34.47,36382.0,27.8881,27.9286,27.8801,27.9124,36382.0
2016-06-13 10:05:00,34.46,34.48,34.45,34.46,21886.0,27.9043,27.9205,27.8962,27.9043,21886.0
2016-06-13 10:10:00,34.46,34.49,34.46,34.48,25604.0,27.9043,27.9286,27.9043,27.9205,25604.0
2016-06-13 10:15:00,34.48,34.53,34.48,34.53,42844.0,27.9205,27.961,27.9205,27.961,42844.0
2016-06-13 10:20:00,34.52,34.54,34.49,34.51,15892.0,27.9529,27.9691,27.9286,27.9448,15892.0
2016-06-13 10:25:00,34.5,34.52,34.48,34.5,25400.0,27.9367,27.9529,27.9205,27.9367,25400.0
2016-06-13 10:30:00,34.51,34.53,34.49,34.51,33378.0,27.9448,27.961,27.9286,27.9448,33378.0
2016-06-13 10:35:00,34.51,34.53,34.49,34.49,26678.0,27.9448,27.961,27.9286,27.9286,26678.0
2016-06-13 10:40:00,34.49,34.49,34.46,34.46,38712.0,27.9286,27.9286,27.9043,27.9043,38712.0
2016-06-13 10:45:00,34.47,34.49,34.47,34.48,12354.0,27.9124,27.9286,27.9124,27.9205,12354.0
2016-06-13 10:50:00,34.47,34.48,34.45,34.48,24310.0,27.9124,27.9205,27.8962,27.9205,24310.0
2016-06-13 10:55:00,34.48,34.5,34.48,34.49,14672.0,27.9205,27.9367,27.9205,27.9286,14672.0
2016-06-13 11:00:00,34.49,34.49,34.46,34.48,13072.0,27.9286,27.9286,27.9043,27.9205,13072.0
2016-06-13 11:05:00,34.48,34.52,34.48,34.51,23832.0,27.9205,27.9529,27.9205,27.9448,23832.0
2016-06-13 11:10:00,34.51,34.52,34.49,34.49,13390.0,27.9448,27.9529,27.9286,27.9286,13390.0
2016-06-13 11:15:00,34.5,34.51,34.49,34.49,11790.0,27.9367,27.9448,27.9286,27.9286,11790.0
2016-06-13 11:20:00,34.49,34.5,34.48,34.48,13802.0,27.9286,27.9367,27.9205,27.9205,13802.0
2016-06-13 11:25:00,34.48,34.5,34.46,34.48,22854.0,27.9205,27.9367,27.9043,27.9205,22854.0
2016-06-13 11:30:00,34.48,34.49,34.45,34.45,19328.0,27.9205,27.9286,27.8962,27.8962,19328.0
2016-06-13 11:35:00,34.45,34.45,34.4,34.4,28444.0,27.8962,27.8962,27.8558,27.8558,28444.0
2016-06-13 11:40:00,34.4,34.41,34.38,34.38,21480.0,27.8558,27.8639,27.8396,27.8396,21480.0
2016-06-13 11:45:00,34.38,34.4,34.36,34.36,27688.0,27.8396,27.8558,27.8234,27.8234,27688.0
2016-06-13 11:50:00,34.36,34.38,34.35,34.36,18202.0,27.8234,27.8396,27.8153,27.8234,18202.0
2016-06-13 11:55:00,34.35,34.35,34.34,34.35,13354.0,27.8153,27.8153,27.8072,27.8153,13354.0
2016-06-13 12:00:00,34.35,34.38,34.35,34.37,13974.0,27.8153,27.8396,27.8153,27.8315,13974.0
2016-06-13 12:05:00,34.37,34.38,34.36,34.36,18152.0,27.8315,27.8396,27.8234,27.8234,18152.0
2016-06-13 12:10:00,34.36,34.38,34.36,34.38,12902.0,27.8234,27.8396,27.8234,27.8396,12902.0
2016-06-13 12:15:00,34.37,34.39,34.37,34.38,15538.0,27.8315,27.8477,27.8315,27.8396,15538.0
2016-06-13 12:20:00,34.37,34.43,34.35,34.37,65326.0,27.8315,27.8801,27.8153,27.8315,65326.0
2016-06-13 12:25:00,34.37,34.39,34.37,34.37,31420.0,27.8315,27.8477,27.8315,27.8315,31420.0
2016-06-13 12:30:00,34.37,34.38,34.34,34.35,28456.0,27.8315,27.8396,27.8072,27.8153,28456.0
2016-06-13 12:35:00,34.35,34.38,34.35,34.35,11562.0,27.8153,27.8396,27.8153,27.8153,11562.0
2016-06-13 12:40:00,34.35,34.38,34.35,34.36,30580.0,27.8153,27.8396,27.8153,27.8234,30580.0
2016-06-13 12:45:00,34.37,34.37,34.34,34.35,18506.0,27.8315,27.8315,27.8072,27.8153,18506.0
2016-06-13 12:50:00,34.35,34.38,34.34,34.37,15606.0,27.8153,27.8396,27.8072,27.8315,15606.0
2016-06-13 12:55:00,34.37,34.38,34.36,34.38,16266.0,27.8315,27.8396,27.8234,27.8396,16266.0
2016-06-13 13:00:00,34.38,34.39,34.37,34.37,16466.0,27.8396,27.8477,27.8315,27.8315,16466.0
2016-06-13 13:05:00,34.37,34.38,34.36,34.36,13442.0,27.8315,27.8396,27.8234,27.8234,13442.0
2016-06-13 13:10:00,34.35,34.36,34.33,34.35,16564.0,27.8153,27.8234,27.7991,27.8153,16564.0
2016-06-13 13:15:00,34.35,34.35,34.34,34.35,12150.0,27.8153,27.8153,27.8072,27.8153,12150.0
2016-06-13 13:20:00,34.34,34.35,34.33,34.35,15602.0,27.8072,27.8153,27.7991,27.8153,15602.0
2016-06-13 13:25:00,34.35,34.35,34.34,34.34,14358.0,27.8153,27.8153,27.8072,27.8072,14358.0
2016-06-13 13:30:00,34.35,34.35,34.34,34.34,14388.0,27.8153,27.8153,27.8072,27.8072,14388.0
2016-06-13 13:35:00,34.34,34.34,34.29,34.3,29618.0,27.8072,27.8072,27.7667,27.7748,29618.0
2016-06-13 13:40:00,34.3,34.35,34.29,34.34,43548.0,27.7748,27.8153,27.7667,27.8072,43548.0
2016-06-13 13:45:00,34.34,34.35,34.31,34.32,14634.0,27.8072,27.8153,27.7829,27.791,14634.0
2016-06-13 13:50:00,34.32,34.32,34.27,34.27,19270.0,27.791,27.791,27.7505,27.7505,19270.0
2016-06-13 13:55:00,34.27,34.28,34.25,34.28,29036.0,27.7505,27.7586,27.7343,27.7586,29036.0
2016-06-13 14:00:00,34.28,34.29,34.27,34.28,23656.0,27.7586,27.7667,27.7505,27.7586,23656.0
2016-06-13 14:05:00,34.28,34.3,34.28,34.29,15882.0,27.7586,27.7748,27.7586,27.7667,15882.0
2016-06-13 14:10:00,34.29,34.32,34.29,34.3,16612.0,27.7667,27.791,27.7667,27.7748,16612.0
2016-06-13 14:15:00,34.3,34.3,34.29,34.29,19364.0,27.7748,27.7748,27.7667,27.7667,19364.0
2016-06-13 14:20:00,34.29,34.29,34.27,34.27,31690.0,27.7667,27.7667,27.7505,27.7505,31690.0
2016-06-13 14:25:00,34.27,34.28,34.26,34.28,33954.0,27.7505,27.7586,27.7424,27.7586,33954.0
2016-06-13 14:30:00,34.27,34.32,34.27,34.32,29436.0,27.7505,27.791,27.7505,27.791,29436.0
2016-06-13 14:35:00,34.32,34.33,34.31,34.32,29444.0,27.791,27.7991,27.7829,27.791,29444.0
2016-06-13 14:40:00,34.32,34.33,34.31,34.33,19724.0,27.791,27.7991,27.7829,27.7991,19724.0
2016-06-13 14:45:00,34.33,34.33,34.3,34.32,24606.0,27.7991,27.7991,27.7748,27.791,24606.0
2016-06-13 14:50:00,34.32,34.32,34.27,34.3,23564.0,27.791,27.791,27.7505,27.7748,23564.0
2016-06-13 14:55:00,34.3,34.31,34.27,34.27,30532.0,27.7748,27.7829,27.7505,27.7505,30532.0
2016-06-13 15:00:00,34.27,34.27,34.26,34.27,32356.0,27.7505,27.7505,27.7424,27.7505,32356.0
2016-06-13 15:05:00,34.27,34.27,34.2,34.2,69524.0,27.7505,27.7505,27.6938,27.6938,69524.0
2016-06-13 15:10:00,34.2,34.23,34.2,34.21,56042.0,27.6938,27.7181,27.6938,27.7019,56042.0
2016-06-13 15:15:00,34.21,34.24,34.21,34.23,56782.0,27.7019,27.7262,27.7019,27.7181,56782.0
2016-06-13 15:20:00,34.24,34.25,34.23,34.23,55190.0,27.7262,27.7343,27.7181,27.7181,55190.0
2016-06-13 15:25:00,34.23,34.25,34.23,34.24,44916.0,27.7181,27.7343,27.7181,27.7262,44916.0
2016-06-13 15:30:00,34.24,34.27,34.24,34.25,76888.0,27.7262,27.7505,27.7262,27.7343,76888.0
2016-06-13 15:35:00,34.24,34.25,34.2,34.21,88792.0,27.7262,27.7343,27.6938,27.7019,88792.0
2016-06-13 15:40:00,34.21,34.21,34.17,34.17,101380.0,27.7019,27.7019,27.6695,27.6695,101380.0
2016-06-13 15:45:00,34.17,34.18,34.16,34.16,116944.0,27.6695,27.6776,27.6614,27.6614,116944.0
2016-06-13 15:50:00,34.17,34.18,34.15,34.15,167538.0,27.6695,27.6776,27.6533,27.6533,167538.0
2016-06-13 15:55:00,34.15,34.2,34.15,34.18,231242.0,27.6533,27.6938,27.6533,27.6776,231242.0
2016-06-14 09:30:00,34.15,34.23,34.09,34.16,69672.0,27.6533,27.7181,27.6047,27.6614,69672.0
2016-06-14 09:35:00,34.15,34.25,34.14,34.25,32428.0,27.6533,27.7343,27.6452,27.7343,32428.0
2016-06-14 09:40:00,34.25,34.28,34.24,34.26,24032.0,27.7343,27.7586,27.7262,27.7424,24032.0
2016-06-14 09:45:00,34.25,34.29,34.24,34.27,24216.0,27.7343,27.7667,27.7262,27.7505,24216.0
2016-06-14 09:50:00,34.26,34.26,34.19,34.24,27890.0,27.7424,27.7424,27.6857,27.7262,27890.0
2016-06-14 09:55:00,34.24,34.27,34.23,34.26,16044.0,27.7262,27.7505,27.7181,27.7424,16044.0
2016-06-14 10:00:00,34.26,34.3,34.25,34.27,17796.0,27.7424,27.7748,27.7343,27.7505,17796.0
2016-06-14 10:05:00,34.27,34.27,34.21,34.22,17904.0,27.7505,27.7505,27.7019,27.71,17904.0
2016-06-14 10:10:00,34.23,34.24,34.2,34.21,19798.0,27.7181,27.7262,27.6938,27.7019,19798.0
2016-06-14 10:15:00,34.2,34.23,34.19,34.19,29452.0,27.6938,27.7181,27.6857,27.6857,29452.0
2016-06-14 10:20:00,34.19,34.2,34.16,34.19,25086.0,27.6857,27.6938,27.6614,27.6857,25086.0
2016-06-14 10:25:00,34.18,34.18,34.16,34.18,16476.0,27.6776,27.6776,27.6614,27.6776,16476.0
2016-06-14 10:30:00,34.18,34.23,34.18,34.18,28210.0,27.6776,27.7181,27.6776,27.6776,28210.0
2016-06-14 10:35:00,34.18,34.19,34.14,34.18,17220.0,27.6776,27.6857,27.6452,27.6776,17220.0
2016-06-14 10:40:00,34.18,34.21,34.18,34.2,14152.0,27.6776,27.7019,27.6776,27.6938,14152.0
2016-06-14 10:45:00,34.2,34.2,34.15,34.17,31672.0,27.6938,27.6938,27.6533,27.6695,31672.0
2016-06-14 10:50:00,34.17,34.18,34.14,34.16,28158.0,27.6695,27.6776,27.6452,27.6614,28158.0
2016-06-14 10:55:00,34.16,34.16,34.12,34.13,49752.0,27.6614,27.6614,27.629,27.6371,49752.0
2016-06-14 11:00:00,34.13,34.14,34.11,34.13,27750.0,27.6371,27.6452,27.6209,27.6371,27750.0
2016-06-14 11:05:00,34.13,34.17,34.12,34.17,27366.0,27.6371,27.6695,27.629,27.6695,27366.0
2016-06-14 11:10:00,34.17,34.17,34.12,34.12,21940.0,27.6695,27.6695,27.629,27.629,21940.0
2016-06-14 11:15:00,34.13,34.13,34.1,34.13,21756.0,27.6371,27.6371,27.6128,27.6371,21756.0
2016-06-14 11:20:00,34.14,34.17,34.13,34.17,19832.0,27.6452,27.6695,27.6371,27.6695,19832.0
2016-06-14 11:25:00,34.17,34.17,34.1,34.11,33098.0,27.6695,27.6695,27.6128,27.6209,33098.0
2016-06-14 11:30:00,34.1,34.13,34.1,34.13,17900.0,27.6128,27.6371,27.6128,27.6371,17900.0
2016-06-14 11:35:00,34.13,34.16,34.13,34.13,18814.0,27.6371,27.6614,27.6371,27.6371,18814.0
2016-06-14 11:40:00,34.13,34.17,34.13,34.17,21400.0,27.6371,27.6695,27.6371,27.6695,21400.0
2016-06-14 11:45:00,34.16,34.17,34.13,34.13,15278.0,27.6614,27.6695,27.6371,27.6371,15278.0
2016-06-14 11:50:00,34.13,34.16,34.12,34.15,33648.0,27.6371,27.6614,27.629,27.6533,33648.0
2016-06-14 11:55:00,34.15,34.15,34.1,34.1,25776.0,27.6533,27.6533,27.6128,27.6128,25776.0
2016-06-14 12:00:00,34.11,34.12,34.1,34.12,29974.0,27.6209,27.629,27.6128,27.629,29974.0
2016-06-14 12:05:00,34.12,34.12,34.09,34.11,21606.0,27.629,27.629,27.6047,27.6209,21606.0
2016-06-14 12:10:00,34.11,34.13,34.11,34.12,29628.0,27.6209,27.6371,27.6209,27.629,29628.0
2016-06-14 12:15:00,34.13,34.16,34.13,34.13,17540.0,27.6371,27.6614,27.6371,27.6371,17540.0
2016-06-14 12:20:00,34.14,34.18,34.13,34.18,29534.0,27.6452,27.6776,27.6371,27.6776,29534.0
2016-06-14 12:25:00,34.18,34.26,34.18,34.24,53758.0,27.6776,27.7424,27.6776,27.7262,53758.0
2016-06-14 12:30:00,34.24,34.24,34.19,34.19,9770.0,27.7262,27.7262,27.6857,27.6857,9770.0
2016-06-14 12:35:00,34.18,34.18,34.16,34.16,14640.0,27.6776,27.6776,27.6614,27.6614,14640.0
2016-06-14 12:40:00,34.16,34.18,34.16,34.18,23134.0,27.6614,27.6776,27.6614,27.6776,23134.0
2016-06-14 12:45:00,34.18,34.22,34.17,34.22,20290.0,27.6776,27.71,27.6695,27.71,20290.0
2016-06-14 12:50:00,34.22,34.22,34.2,34.21,11188.0,27.71,27.71,27.6938,27.7019,11188.0
2016-06-14 12:55:00,34.21,34.23,34.2,34.21,25380.0,27.7019,27.7181,27.6938,27.7019,25380.0
2016-06-14 13:00:00,34.21,34.21,34.19,34.21,13058.0,27.7019,27.7019,27.6857,27.7019,13058.0
2016-06-14 13:05:00,34.2,34.21,34.16,34.16,27462.0,27.6938,27.7019,27.6614,27.6614,27462.0
2016-06-14 13:10:00,34.17,34.18,34.14,34.15,28914.0,27.6695,27.6776,27.6452,27.6533,28914.0
2016-06-14 13:15:00,34.15,34.17,34.14,34.17,15430.0,27.6533,27.6695,27.6452,27.6695,15430.0
2016-06-14 13:20:00,34.17,34.18,34.16,34.16,23252.0,27.6695,27.6776,27.6614,27.6614,23252.0
2016-06-14 13:25:00,34.17,34.17,34.13,34.13,14004.0,27.6695,27.6695,27.6371,27.6371,14004.0
2016-06-14 13:30:00,34.13,34.17,34.13,34.16,29918.0,27.6371,27.6695,27.6371,27.6614,29918.0
2016-06-14 13:35:00,34.16,34.16,34.13,34.13,14626.0,27.6614,27.6614,27.6371,27.6371,14626.0
2016-06-14 13:40:00,34.13,34.14,34.12,34.13,29476.0,27.6371,27.6452,27.629,27.6371,29476.0
2016-06-14 13:45:00,34.13,34.15,34.12,34.13,15244.0,27.6371,27.6533,27.629,27.6371,15244.0
2016-06-14 13:50:00,34.13,34.13,34.1,34.11,23588.0,27.6371,27.6371,27.6128,27.6209,23588.0
2016-06-14 13:55:00,34.1,34.12,34.1,34.1,29096.0,27.6128,27.629,27.6128,27.6128,29096.0
2016-06-14 14:00:00,34.1,34.11,34.1,34.1,14882.0,27.6128,27.6209,27.6128,27.6128,14882.0
2016-06-14 14:05:00,34.11,34.13,34.1,34.12,18154.0,27.6209,27.6371,27.6128,27.629,18154.0
2016-06-14 14:10:00,34.12,34.17,34.1,34.16,20042.0,27.629,27.6695,27.6128,27.6614,20042.0
2016-06-14 14:15:00,34.16,34.19,34.16,34.19,15624.0,27.6614,27.6857,27.6614,27.6857,15624.0
2016-06-14 14:20:00,34.19,34.19,34.16,34.18,18246.0,27.6857,27.6857,27.6614,27.6776,18246.0
2016-06-14 14:25:00,34.17,34.2,34.16,34.2,21968.0,27.6695,27.6938,27.6614,27.6938,21968.0
2016-06-14 14:30:00,34.2,34.2,34.16,34.16,15852.0,27.6938,27.6938,27.6614,27.6614,15852.0
2016-06-14 14:35:00,34.16,34.16,34.13,34.15,32630.0,27.6614,27.6614,27.6371,27.6533,32630.0
2016-06-14 14:40:00,34.15,34.17,34.14,34.15,31486.0,27.6533,27.6695,27.6452,27.6533,31486.0
2016-06-14 14:45:00,34.16,34.17,34.13,34.13,22826.0,27.6614,27.6695,27.6371,27.6371,22826.0
2016-06-14 14:50:00,34.13,34.13,34.1,34.1,28884.0,27.6371,27.6371,27.6128,27.6128,28884.0
2016-06-14 14:55:00,34.1,34.1,34.06,34.08,31574.0,27.6128,27.6128,27.5804,27.5966,31574.0
2016-06-14 15:00:00,34.08,34.12,34.05,34.12,43294.0,27.5966,27.629,27.5723,27.629,43294.0
2016-06-14 15:05:00,34.12,34.15,34.12,34.13,27784.0,27.629,27.6533,27.629,27.6371,27784.0
2016-06-14 15:10:00,34.12,34.13,34.1,34.12,35830.0,27.629,27.6371,27.6128,27.629,35830.0
2016-06-14 15:15:00,34.12,34.16,34.12,34.13,41572.0,27.629,27.6614,27.629,27.6371,41572.0
2016-06-14 15:20:00,34.13,34.17,34.13,34.15,51944.0,27.6371,27.6695,27.6371,27.6533,51944.0
2016-06-14 15:25:00,34.15,34.18,34.13,34.17,36034.0,27.6533,27.6776,27.6371,27.6695,36034.0
2016-06-14 15:30:00,34.17,34.2,34.16,34.2,45596.0,27.6695,27.6938,27.6614,27.6938,45596.0
2016-06-14 15:35:00,34.2,34.21,34.17,34.18,64312.0,27.6938,27.7019,27.6695,27.6776,64312.0
2016-06-14 15:40:00,34.18,34.21,34.14,34.18,79844.0,27.6776,27.7019,27.6452,27.6776,79844.0
2016-06-14 15:45:00,34.17,34.17,34.12,34.13,88864.0,27.6695,27.6695,27.629,27.6371,88864.0
2016-06-14 15:50:00,34.13,34.15,34.13,34.15,82842.0,27.6371,27.6533,27.6371,27.6533,82842.0
2016-06-14 15:55:00,34.14,34.18,34.13,34.16,154078.0,27.6452,27.6776,27.6371,27.6614,154078.0
2016-06-15 09:30:00,34.26,34.28,34.18,34.24,42868.0,27.7424,27.7586,27.6776,27.7262,42868.0
2016-06-15 09:35:00,34.21,34.23,34.15,34.2,71312.0,27.7019,27.7181,27.6533,27.6938,71312.0
2016-06-15 09:40:00,34.22,34.27,34.18,34.22,17910.0,27.71,27.7505,27.6776,27.71,17910.0
2016-06-15 09:45:00,34.2,34.28,34.2,34.26,12910.0,27.6938,27.7586,27.6938,27.7424,12910.0
2016-06-15 09:50:00,34.27,34.29,34.24,34.24,15624.0,27.7505,27.7667,27.7262,27.7262,15624.0
2016-06-15 09:55:00,34.24,34.25,34.15,34.15,73582.0,27.7262,27.7343,27.6533,27.6533,73582.0
2016-06-15 10:00:00,34.17,34.23,34.17,34.21,16088.0,27.6695,27.7181,27.6695,27.7019,16088.0
2016-06-15 10:05:00,34.21,34.27,34.21,34.25,16602.0,27.7019,27.7505,27.7019,27.7343,16602.0
2016-06-15 10:10:00,34.26,34.3,34.26,34.28,22000.0,27.7424,27.7748,27.7424,27.7586,22000.0
2016-06-15 10:15:00,34.27,34.29,34.27,34.28,23156.0,27.7505,27.7667,27.7505,27.7586,23156.0
2016-06-15 10:20:00,34.28,34.29,34.27,34.27,24740.0,27.7586,27.7667,27.7505,27.7505,24740.0
2016-06-15 10:25:00,34.27,34.28,34.27,34.27,22868.0,27.7505,27.7586,27.7505,27.7505,22868.0
2016-06-15 10:30:00,34.27,34.31,34.25,34.31,26206.0,27.7505,27.7829,27.7343,27.7829,26206.0
2016-06-15 10:35:00,34.3,34.31,34.3,34.31,21154.0,27.7748,27.7829,27.7748,27.7829,21154.0
2016-06-15 10:40:00,34.3,34.31,34.29,34.31,18298.0,27.7748,27.7829,27.7667,27.7829,18298.0
2016-06-15 10:45:00,34.31,34.35,34.31,34.34,40820.0,27.7829,27.8153,27.7829,27.8072,40820.0
2016-06-15 10:50:00,34.34,34.35,34.32,34.32,14438.0,27.8072,27.8153,27.791,27.791,14438.0
2016-06-15 10:55:00,34.32,34.33,34.3,34.31,29044.0,27.791,27.7991,27.7748,27.7829,29044.0
2016-06-15 11:00:00,34.31,34.33,34.3,34.32,17788.0,27.7829,27.7991,27.7748,27.791,17788.0
2016-06-15 11:05:00,34.32,34.33,34.29,34.3,22906.0,27.791,27.7991,27.7667,27.7748,22906.0
2016-06-15 11:10:00,34.3,34.31,34.27,34.27,14200.0,27.7748,27.7829,27.7505,27.7505,14200.0
2016-06-15 11:15:00,34.28,34.3,34.27,34.27,12208.0,27.7586,27.7748,27.7505,27.7505,12208.0
2016-06-15 11:20:00,34.27,34.28,34.26,34.27,14280.0,27.7505,27.7586,27.7424,27.7505,14280.0
2016-06-15 11:25:00,34.27,34.27,34.24,34.24,24360.0,27.7505,27.7505,27.7262,27.7262,24360.0
2016-06-15 11:30:00,34.24,34.24,34.22,34.22,12210.0,27.7262,27.7262,27.71,27.71,12210.0
2016-06-15 11:35:00,34.22,34.24,34.21,34.24,16404.0,27.71,27.7262,27.7019,27.7262,16404.0
2016-06-15 11:40:00,34.24,34.24,34.23,34.24,15188.0,27.7262,27.7262,27.7181,27.7262,15188.0
2016-06-15 11:45:00,34.24,34.25,34.22,34.24,9204.0,27.7262,27.7343,27.71,27.7262,9204.0
2016-06-15 11:50:00,34.26,34.27,34.26,34.27,10780.0,27.7424,27.7505,27.7424,27.7505,10780.0
2016-06-15 11:55:00,34.27,34.3,34.27,34.29,12546.0,27.7505,27.7748,27.7505,27.7667,12546.0
2016-06-15 12:00:00,34.29,34.29,34.26,34.26,24020.0,27.7667,27.7667,27.7424,27.7424,24020.0
2016-06-15 12:05:00,34.27,34.27,34.26,34.26,11360.0,27.7505,27.7505,27.7424,27.7424,11360.0
2016-06-15 12:10:00,34.26,34.26,34.24,34.24,14102.0,27.7424,27.7424,27.7262,27.7262,14102.0
2016-06-15 12:15:00,34.24,34.26,34.24,34.25,18340.0,27.7262,27.7424,27.7262,27.7343,18340.0
2016-06-15 12:20:00,34.26,34.27,34.26,34.27,28508.0,27.7424,27.7505,27.7424,27.7505,28508.0
2016-06-15 12:25:00,34.27,34.27,34.24,34.25,10514.0,27.7505,27.7505,27.7262,27.7343,10514.0
2016-06-15 12:30:00,34.25,34.27,34.24,34.27,17500.0,27.7343,27.7505,27.7262,27.7505,17500.0
2016-06-15 12:35:00,34.26,34.27,34.26,34.27,9002.0,27.7424,27.7505,27.7424,27.7505,9002.0
2016-06-15 12:40:00,34.27,34.27,34.26,34.26,12640.0,27.7505,27.7505,27.7424,27.7424,12640.0
2016-06-15 12:45:00,34.26,34.27,34.25,34.26,9418.0,27.7424,27.7505,27.7343,27.7424,9418.0
2016-06-15 12:50:00,34.26,34.26,34.24,34.24,13476.0,27.7424,27.7424,27.7262,27.7262,13476.0
2016-06-15 12:55:00,34.24,34.24,34.23,34.24,12602.0,27.7262,27.7262,27.7181,27.7262,12602.0
2016-06-15 13:00:00,34.24,34.24,34.23,34.23,9640.0,27.7262,27.7262,27.7181,27.7181,9640.0
2016-06-15 13:05:00,34.23,34.23,34.22,34.23,12772.0,27.7181,27.7181,27.71,27.7181,12772.0
2016-06-15 13:10:00,34.23,34.24,34.23,34.23,10570.0,27.7181,27.7262,27.7181,27.7181,10570.0
2016-06-15 13:15:00,34.23,34.23,34.22,34.23,7886.0,27.7181,27.7181,27.71,27.7181,7886.0
2016-06-15 13:20:00,34.24,34.25,34.23,34.24,11178.0,27.7262,27.7343,27.7181,27.7262,11178.0
2016-06-15 13:25:00,34.25,34.27,34.25,34.27,13362.0,27.7343,27.7505,27.7343,27.7505,13362.0
2016-06-15 13:30:00,34.27,34.28,34.26,34.27,11926.0,27.7505,27.7586,27.7424,27.7505,11926.0
2016-06-15 13:35:00,34.27,34.29,34.27,34.29,11394.0,27.7505,27.7667,27.7505,27.7667,11394.0
2016-06-15 13:40:00,34.3,34.31,34.28,34.31,9336.0,27.7748,27.7829,27.7586,27.7829,9336.0
2016-06-15 13:45:00,34.31,34.31,34.28,34.3,16164.0,27.7829,27.7829,27.7586,27.7748,16164.0
2016-06-15 13:50:00,34.3,34.32,34.3,34.31,12116.0,27.7748,27.791,27.7748,27.7829,12116.0
2016-06-15 13:55:00,34.31,34.32,34.31,34.31,12214.0,27.7829,27.791,27.7829,27.7829,12214.0
2016-06-15 14:00:00,34.31,34.37,34.23,34.26,61042.0,27.7829,27.8315,27.7181,27.7424,61042.0
2016-06-15 14:05:00,34.27,34.28,34.21,34.21,18392.0,27.7505,27.7586,27.7019,27.7019,18392.0
2016-06-15 14:10:00,34.21,34.23,34.16,34.18,33486.0,27.7019,27.7181,27.6614,27.6776,33486.0
2016-06-15 14:15:00,34.18,34.23,34.18,34.18,17894.0,27.6776,27.7181,27.6776,27.6776,17894.0
2016-06-15 14:20:00,34.19,34.2,34.16,34.19,27300.0,27.6857,27.6938,27.6614,27.6857,27300.0
2016-06-15 14:25:00,34.2,34.2,34.18,34.18,21634.0,27.6938,27.6938,27.6776,27.6776,21634.0
2016-06-15 14:30:00,34.17,34.22,34.14,34.21,54270.0,27.6695,27.71,27.6452,27.7019,54270.0
2016-06-15 14:35:00,34.21,34.24,34.21,34.23,31402.0,27.7019,27.7262,27.7019,27.7181,31402.0
2016-06-15 14:40:00,34.23,34.26,34.22,34.25,28506.0,27.7181,27.7424,27.71,27.7343,28506.0
2016-06-15 14:45:00,34.25,34.27,34.24,34.25,34052.0,27.7343,27.7505,27.7262,27.7343,34052.0
2016-06-15 14:50:00,34.26,34.26,34.23,34.23,26028.0,27.7424,27.7424,27.7181,27.7181,26028.0
2016-06-15 14:55:00,34.23,34.26,34.23,34.26,22910.0,27.7181,27.7424,27.7181,27.7424,22910.0
2016-06-15 15:00:00,34.25,34.27,34.24,34.25,16568.0,27.7343,27.7505,27.7262,27.7343,16568.0
2016-06-15 15:05:00,34.26,34.29,34.26,34.27,18956.0,27.7424,27.7667,27.7424,27.7505,18956.0
2016-06-15 15:10:00,34.27,34.29,34.26,34.28,26336.0,27.7505,27.7667,27.7424,27.7586,26336.0
2016-06-15 15:15:00,34.27,34.28,34.24,34.27,25292.0,27.7505,27.7586,27.7262,27.7505,25292.0
2016-06-15 15:20:00,34.28,34.29,34.27,34.28,32858.0,27.7586,27.7667,27.7505,27.7586,32858.0
2016-06-15 15:25:00,34.28,34.28,34.24,34.26,24280.0,27.7586,27.7586,27.7262,27.7424,24280.0
2016-06-15 15:30:00,34.25,34.26,34.24,34.24,51864.0,27.7343,27.7424,27.7262,27.7262,51864.0
2016-06-15 15:35:00,34.24,34.25,34.17,34.17,63166.0,27.7262,27.7343,27.6695,27.6695,63166.0
2016-06-15 15:40:00,34.17,34.18,34.13,34.13,89844.0,27.6695,27.6776,27.6371,27.6371,89844.0
2016-06-15 15:45:00,34.13,34.13,34.1,34.1,82440.0,27.6371,27.6371,27.6128,27.6128,82440.0
2016-06-15 15:50:00,34.11,34.11,34.06,34.06,130966.0,27.6209,27.6209,27.5804,27.5804,130966.0
2016-06-15 15:55:00,34.07,34.1,34.06,34.09,152552.0,27.5885,27.6128,27.5804,27.6047,152552.0
2016-06-16 09:30:00,33.82,33.94,33.8,33.87,60584.0,27.3861,27.4833,27.3699,27.4266,60584.0
2016-06-16 09:35:00,33.84,33.89,33.83,33.85,37516.0,27.4023,27.4428,27.3942,27.4104,37516.0
2016-06-16 09:40:00,33.85,33.87,33.83,33.86,30644.0,27.4104,27.4266,27.3942,27.4185,30644.0
2016-06-16 09:45:00,33.85,33.91,33.84,33.91,30932.0,27.4104,27.459,27.4023,27.459,30932.0
2016-06-16 09:50:00,33.9,33.91,33.83,33.85,41200.0,27.4509,27.459,27.3942,27.4104,41200.0
2016-06-16 09:55:00,33.84,33.85,33.71,33.71,87020.0,27.4023,27.4104,27.297,27.297,87020.0
2016-06-16 10:00:00,33.72,33.76,33.71,33.76,36072.0,27.3051,27.3375,27.297,27.3375,36072.0
2016-06-16 10:05:00,33.76,33.8,33.74,33.8,24418.0,27.3375,27.3699,27.3213,27.3699,24418.0
2016-06-16 10:10:00,33.79,33.83,33.77,33.8,34920.0,27.3618,27.3942,27.3456,27.3699,34920.0
2016-06-16 10:15:00,33.8,33.81,33.78,33.79,38656.0,27.3699,27.378,27.3537,27.3618,38656.0
2016-06-16 10:20:00,33.79,33.79,33.75,33.76,29640.0,27.3618,27.3618,27.3294,27.3375,29640.0
2016-06-16 10:25:00,33.76,33.81,33.76,33.81,42900.0,27.3375,27.378,27.3375,27.378,42900.0
2016-06-16 10:30:00,33.81,33.81,33.77,33.77,19150.0,27.378,27.378,27.3456,27.3456,19150.0
2016-06-16 10:35:00,33.78,33.81,33.75,33.77,17210.0,27.3537,27.378,27.3294,27.3456,17210.0
2016-06-16 10:40:00,33.77,33.82,33.76,33.82,20822.0,27.3456,27.3861,27.3375,27.3861,20822.0
2016-06-16 10:45:00,33.83,33.85,33.82,33.83,30830.0,27.3942,27.4104,27.3861,27.3942,30830.0
2016-06-16 10:50:00,33.83,33.84,33.81,33.82,26886.0,27.3942,27.4023,27.378,27.3861,26886.0
2016-06-16 10:55:00,33.83,33.86,33.83,33.86,22818.0,27.3942,27.4185,27.3942,27.4185,22818.0
2016-06-16 11:00:00,33.87,33.88,33.85,33.86,32798.0,27.4266,27.4347,27.4104,27.4185,32798.0
2016-06-16 11:05:00,33.87,33.88,33.86,33.88,16876.0,27.4266,27.4347,27.4185,27.4347,16876.0
2016-06-16 11:10:00,33.88,33.92,33.88,33.91,18268.0,27.4347,27.4671,27.4347,27.459,18268.0
2016-06-16 11:15:00,33.92,33.92,33.88,33.88,11814.0,27.4671,27.4671,27.4347,27.4347,11814.0
2016-06-16 11:20:00,33.88,33.91,33.88,33.91,28530.0,27.4347,27.459,27.4347,27.459,28530.0
2016-06-16 11:25:00,33.91,33.99,33.91,33.99,24820.0,27.459,27.5238,27.459,27.5238,24820.0
2016-06-16 11:30:00,33.98,33.99,33.95,33.96,18246.0,27.5157,27.5238,27.4914,27.4995,18246.0
2016-06-16 11:35:00,33.95,33.98,33.94,33.98,13014.0,27.4914,27.5157,27.4833,27.5157,13014.0
2016-06-16 11:40:00,33.97,33.98,33.96,33.96,25644.0,27.5076,27.5157,27.4995,27.4995,25644.0
2016-06-16 11:45:00,33.96,33.96,33.92,33.93,24840.0,27.4995,27.4995,27.4671,27.4752,24840.0
2016-06-16 11:50:00,33.93,33.95,33.93,33.95,11320.0,27.4752,27.4914,27.4752,27.4914,11320.0
2016-06-16 11:55:00,33.95,33.95,33.93,33.93,8342.0,27.4914,27.4914,27.4752,27.4752,8342.0
2016-06-16 12:00:00,33.92,33.96,33.91,33.96,31360.0,27.4671,27.4995,27.459,27.4995,31360.0
2016-06-16 12:05:00,33.96,33.97,33.95,33.97,14556.0,27.4995,27.5076,27.4914,27.5076,14556.0
2016-06-16 12:10:00,33.97,33.98,33.95,33.97,19758.0,27.5076,27.5157,27.4914,27.5076,19758.0
2016-06-16 12:15:00,33.97,34.0,33.97,33.99,16384.0,27.5076,27.5319,27.5076,27.5238,16384.0
2016-06-16 12:20:00,33.99,34.02,33.98,34.02,41818.0,27.5238,27.548,27.5157,27.548,41818.0
2016-06-16 12:25:00,34.02,34.02,34.0,34.01,40346.0,27.548,27.548,27.5319,27.54,40346.0
2016-06-16 12:30:00,34.01,34.01,33.97,33.99,47812.0,27.54,27.54,27.5076,27.5238,47812.0
2016-06-16 12:35:00,33.99,34.05,33.98,34.05,28572.0,27.5238,27.5723,27.5157,27.5723,28572.0
2016-06-16 12:40:00,34.04,34.09,34.03,34.09,22482.0,27.5642,27.6047,27.5561,27.6047,22482.0
2016-06-16 12:45:00,34.09,34.1,34.07,34.07,24150.0,27.6047,27.6128,27.5885,27.5885,24150.0
2016-06-16 12:50:00,34.08,34.08,34.04,34.06,13018.0,27.5966,27.5966,27.5642,27.5804,13018.0
2016-06-16 12:55:00,34.07,34.08,34.06,34.08,7208.0,27.5885,27.5966,27.5804,27.5966,7208.0
2016-06-16 13:00:00,34.09,34.12,34.09,34.09,20006.0,27.6047,27.629,27.6047,27.6047,20006.0
2016-06-16 13:05:00,34.08,34.09,34.05,34.08,10444.0,27.5966,27.6047,27.5723,27.5966,10444.0
2016-06-16 13:10:00,34.09,34.12,34.08,34.09,17270.0,27.6047,27.629,27.5966,27.6047,17270.0
2016-06-16 13:15:00,34.09,34.09,34.06,34.09,10902.0,27.6047,27.6047,27.5804,27.6047,10902.0
2016-06-16 13:20:00,34.08,34.09,34.07,34.07,10750.0,27.5966,27.6047,27.5885,27.5885,10750.0
2016-06-16 13:25:00,34.08,34.1,34.06,34.08,17604.0,27.5966,27.6128,27.5804,27.5966,17604.0
2016-06-16 13:30:00,34.08,34.09,34.04,34.05,12876.0,27.5966,27.6047,27.5642,27.5723,12876.0
2016-06-16 13:35:00,34.05,34.06,34.05,34.06,14208.0,27.5723,27.5804,27.5723,27.5804,14208.0
2016-06-16 13:40:00,34.07,34.08,34.06,34.08,28250.0,27.5885,27.5966,27.5804,27.5966,28250.0
2016-06-16 13:45:00,34.08,34.09,34.04,34.06,14280.0,27.5966,27.6047,27.5642,27.5804,14280.0
2016-06-16 13:50:00,34.06,34.06,34.04,34.05,12296.0,27.5804,27.5804,27.5642,27.5723,12296.0
2016-06-16 13:55:00,34.05,34.07,34.04,34.06,16512.0,27.5723,27.5885,27.5642,27.5804,16512.0
2016-06-16 14:00:00,34.05,34.11,34.04,34.11,12828.0,27.5723,27.6209,27.5642,27.6209,12828.0
2016-06-16 14:05:00,34.11,34.12,34.1,34.11,24060.0,27.6209,27.629,27.6128,27.6209,24060.0
2016-06-16 14:10:00,34.12,34.19,34.12,34.19,40162.0,27.629,27.6857,27.629,27.6857,40162.0
2016-06-16 14:15:00,34.19,34.21,34.19,34.2,28848.0,27.6857,27.7019,27.6857,27.6938,28848.0
2016-06-16 14:20:00,34.2,34.2,34.17,34.18,15036.0,27.6938,27.6938,27.6695,27.6776,15036.0
2016-06-16 14:25:00,34.18,34.19,34.13,34.15,42962.0,27.6776,27.6857,27.6371,27.6533,42962.0
2016-06-16 14:30:00,34.15,34.2,34.15,34.18,17234.0,27.6533,27.6938,27.6533,27.6776,17234.0
2016-06-16 14:35:00,34.18,34.2,34.18,34.19,19414.0,27.6776,27.6938,27.6776,27.6857,19414.0
2016-06-16 14:40:00,34.19,34.21,34.19,34.21,14098.0,27.6857,27.7019,27.6857,27.7019,14098.0
2016-06-16 14:45:00,34.21,34.24,34.2,34.24,47824.0,27.7019,27.7262,27.6938,27.7262,47824.0
2016-06-16 14:50:00,34.24,34.29,34.22,34.28,37128.0,27.7262,27.7667,27.71,27.7586,37128.0
2016-06-16 14:55:00,34.28,34.3,34.25,34.25,18162.0,27.7586,27.7748,27.7343,27.7343,18162.0
2016-06-16 15:00:00,34.26,34.27,34.24,34.27,20512.0,27.7424,27.7505,27.7262,27.7505,20512.0
2016-06-16 15:05:00,34.26,34.26,34.24,34.26,22566.0,27.7424,27.7424,27.7262,27.7424,22566.0
2016-06-16 15:10:00,34.26,34.29,34.26,34.28,17208.0,27.7424,27.7667,27.7424,27.7586,17208.0
2016-06-16 15:15:00,34.29,34.3,34.27,34.29,32464.0,27.7667,27.7748,27.7505,27.7667,32464.0
2016-06-16 15:20:00,34.29,34.33,34.27,34.33,19576.0,27.7667,27.7991,27.7505,27.7991,19576.0
2016-06-16 15:25:00,34.32,34.37,34.32,34.37,31404.0,27.791,27.8315,27.791,27.8315,31404.0
2016-06-16 15:30:00,34.37,34.38,34.35,34.38,30104.0,27.8315,27.8396,27.8153,27.8396,30104.0
2016-06-16 15:35:00,34.38,34.38,34.34,34.35,27862.0,27.8396,27.8396,27.8072,27.8153,27862.0
2016-06-16 15:40:00,34.35,34.41,34.34,34.41,86786.0,27.8153,27.8639,27.8072,27.8639,86786.0
2016-06-16 15:45:00,34.4,34.41,34.37,34.39,88090.0,27.8558,27.8639,27.8315,27.8477,88090.0
2016-06-16 15:50:00,34.39,34.39,34.36,34.37,87644.0,27.8477,27.8477,27.8234,27.8315,87644.0
2016-06-16 15:55:00,34.37,34.41,34.37,34.4,133620.0,27.8315,27.8639,27.8315,27.8558,133620.0
2016-06-17 09:30:00,34.39,34.49,34.38,34.42,461140.0,27.8477,27.9286,27.8396,27.872,461140.0
2016-06-17 09:35:00,34.44,34.51,34.4,34.46,27028.0,27.8881,27.9448,27.8558,27.9043,27028.0
2016-06-17 09:40:00,34.43,34.47,34.38,34.45,27950.0,27.8801,27.9124,27.8396,27.8962,27950.0
2016-06-17 09:45:00,34.44,34.49,34.43,34.44,25180.0,27.8881,27.9286,27.8801,27.8881,25180.0
2016-06-17 09:50:00,34.44,34.5,34.44,34.49,26380.0,27.8881,27.9367,27.8881,27.9286,26380.0
2016-06-17 09:55:00,34.49,34.55,34.48,34.54,47366.0,27.9286,27.9772,27.9205,27.9691,47366.0
2016-06-17 10:00:00,34.53,34.54,34.48,34.49,50794.0,27.961,27.9691,27.9205,27.9286,50794.0
2016-06-17 10:05:00,34.49,34.52,34.46,34.47,27044.0,27.9286,27.9529,27.9043,27.9124,27044.0
2016-06-17 10:10:00,34.48,34.52,34.48,34.5,25902.0,27.9205,27.9529,27.9205,27.9367,25902.0
2016-06-17 10:15:00,34.51,34.53,34.5,34.52,24920.0,27.9448,27.961,27.9367,27.9529,24920.0
2016-06-17 10:20:00,34.52,34.52,34.48,34.49,27718.0,27.9529,27.9529,27.9205,27.9286,27718.0
2016-06-17 10:25:00,34.5,34.5,34.44,34.44,24328.0,27.9367,27.9367,27.8881,27.8881,24328.0
2016-06-17 10:30:00,34.44,34.45,34.38,34.4,28538.0,27.8881,27.8962,27.8396,27.8558,28538.0
2016-06-17 10:35:00,34.4,34.41,34.38,34.4,17620.0,27.8558,27.8639,27.8396,27.8558,17620.0
2016-06-17 10:40:00,34.41,34.43,34.4,34.42,21188.0,27.8639,27.8801,27.8558,27.872,21188.0
2016-06-17 10:45:00,34.42,34.47,34.42,34.46,17364.0,27.872,27.9124,27.872,27.9043,17364.0
2016-06-17 10:50:00,34.46,34.46,34.41,34.42,15278.0,27.9043,27.9043,27.8639,27.872,15278.0
2016-06-17 10:55:00,34.42,34.44,34.42,34.43,22762.0,27.872,27.8881,27.872,27.8801,22762.0
2016-06-17 11:00:00,34.43,34.43,34.36,34.37,28788.0,27.8801,27.8801,27.8234,27.8315,28788.0
2016-06-17 11:05:00,34.37,34.39,34.37,34.37,16044.0,27.8315,27.8477,27.8315,27.8315,16044.0
2016-06-17 11:10:00,34.37,34.38,34.34,34.35,35228.0,27.8315,27.8396,27.8072,27.8153,35228.0
2016-06-17 11:15:00,34.34,34.35,34.32,34.35,31176.0,27.8072,27.8153,27.791,27.8153,31176.0
2016-06-17 11:20:00,34.35,34.36,34.32,34.32,21954.0,27.8153,27.8234,27.791,27.791,21954.0
2016-06-17 11:25:00,34.32,34.33,34.28,34.29,23708.0,27.791,27.7991,27.7586,27.7667,23708.0
2016-06-17 11:30:00,34.28,34.33,34.27,34.33,21004.0,27.7586,27.7991,27.7505,27.7991,21004.0
2016-06-17 11:35:00,34.32,34.34,34.31,34.33,25722.0,27.791,27.8072,27.7829,27.7991,25722.0
2016-06-17 11:40:00,34.33,34.35,34.33,34.35,26496.0,27.7991,27.8153,27.7991,27.8153,26496.0
2016-06-17 11:45:00,34.35,34.36,34.34,34.34,14238.0,27.8153,27.8234,27.8072,27.8072,14238.0
2016-06-17 11:50:00,34.35,34.35,34.32,34.32,13190.0,27.8153,27.8153,27.791,27.791,13190.0
2016-06-17 11:55:00,34.32,34.34,34.31,34.32,16320.0,27.791,27.8072,27.7829,27.791,16320.0
2016-06-17 12:00:00,34.32,34.35,34.31,34.34,23032.0,27.791,27.8153,27.7829,27.8072,23032.0
2016-06-17 12:05:00,34.35,34.38,34.34,34.38,17468.0,27.8153,27.8396,27.8072,27.8396,17468.0
2016-06-17 12:10:00,34.39,34.41,34.38,34.39,17530.0,27.8477,27.8639,27.8396,27.8477,17530.0
2016-06-17 12:15:00,34.4,34.41,34.37,34.38,15286.0,27.8558,27.8639,27.8315,27.8396,15286.0
2016-06-17 12:20:00,34.38,34.38,34.37,34.38,14014.0,27.8396,27.8396,27.8315,27.8396,14014.0
2016-06-17 12:25:00,34.37,34.39,34.37,34.38,14300.0,27.8315,27.8477,27.8315,27.8396,14300.0
2016-06-17 12:30:00,34.39,34.39,34.37,34.37,12570.0,27.8477,27.8477,27.8315,27.8315,12570.0
2016-06-17 12:35:00,34.36,34.38,34.35,34.35,21448.0,27.8234,27.8396,27.8153,27.8153,21448.0
2016-06-17 12:40:00,34.36,34.38,34.36,34.38,9300.0,27.8234,27.8396,27.8234,27.8396,9300.0
2016-06-17 12:45:00,34.38,34.38,34.35,34.35,9600.0,27.8396,27.8396,27.8153,27.8153,9600.0
2016-06-17 12:50:00,34.35,34.37,34.32,34.33,14776.0,27.8153,27.8315,27.791,27.7991,14776.0
2016-06-17 12:55:00,34.33,34.33,34.3,34.32,26606.0,27.7991,27.7991,27.7748,27.791,26606.0
2016-06-17 13:00:00,34.32,34.33,34.3,34.3,26500.0,27.791,27.7991,27.7748,27.7748,26500.0
2016-06-17 13:05:00,34.3,34.37,34.3,34.37,30174.0,27.7748,27.8315,27.7748,27.8315,30174.0
2016-06-17 13:10:00,34.36,34.37,34.35,34.36,31122.0,27.8234,27.8315,27.8153,27.8234,31122.0
2016-06-17 13:15:00,34.36,34.38,34.36,34.37,11658.0,27.8234,27.8396,27.8234,27.8315,11658.0
2016-06-17 13:20:00,34.37,34.37,34.35,34.35,16928.0,27.8315,27.8315,27.8153,27.8153,16928.0
2016-06-17 13:25:00,34.34,34.36,34.34,34.34,14450.0,27.8072,27.8234,27.8072,27.8072,14450.0
2016-06-17 13:30:00,34.34,34.34,34.33,34.34,13628.0,27.8072,27.8072,27.7991,27.8072,13628.0
2016-06-17 13:35:00,34.34,34.35,34.33,34.35,14824.0,27.8072,27.8153,27.7991,27.8153,14824.0
2016-06-17 13:40:00,34.36,34.38,34.35,34.38,14056.0,27.8234,27.8396,27.8153,27.8396,14056.0
2016-06-17 13:45:00,34.38,34.39,34.36,34.39,17076.0,27.8396,27.8477,27.8234,27.8477,17076.0
2016-06-17 13:50:00,34.39,34.41,34.38,34.38,25228.0,27.8477,27.8639,27.8396,27.8396,25228.0
2016-06-17 13:55:00,34.38,34.39,34.38,34.38,16640.0,27.8396,27.8477,27.8396,27.8396,16640.0
2016-06-17 14:00:00,34.38,34.4,34.38,34.39,8144.0,27.8396,27.8558,27.8396,27.8477,8144.0
2016-06-17 14:05:00,34.38,34.39,34.35,34.38,17060.0,27.8396,27.8477,27.8153,27.8396,17060.0
2016-06-17 14:10:00,34.38,34.4,34.38,34.4,23592.0,27.8396,27.8558,27.8396,27.8558,23592.0
2016-06-17 14:15:00,34.4,34.41,34.39,34.39,19090.0,27.8558,27.8639,27.8477,27.8477,19090.0
2016-06-17 14:20:00,34.38,34.42,34.37,34.41,27796.0,27.8396,27.872,27.8315,27.8639,27796.0
2016-06-17 14:25:00,34.41,34.43,34.4,34.42,25868.0,27.8639,27.8801,27.8558,27.872,25868.0
2016-06-17 14:30:00,34.43,34.48,34.42,34.48,19114.0,27.8801,27.9205,27.872,27.9205,19114.0
2016-06-17 14:35:00,34.48,34.49,34.47,34.48,13826.0,27.9205,27.9286,27.9124,27.9205,13826.0
2016-06-17 14:40:00,34.48,34.51,34.46,34.49,111382.0,27.9205,27.9448,27.9043,27.9286,111382.0
2016-06-17 14:45:00,34.49,34.49,34.47,34.48,15640.0,27.9286,27.9286,27.9124,27.9205,15640.0
2016-06-17 14:50:00,34.48,34.48,34.46,34.47,18882.0,27.9205,27.9205,27.9043,27.9124,18882.0
2016-06-17 14:55:00,34.47,34.47,34.45,34.45,13440.0,27.9124,27.9124,27.8962,27.8962,13440.0
2016-06-17 15:00:00,34.45,34.46,34.45,34.46,14294.0,27.8962,27.9043,27.8962,27.9043,14294.0
2016-06-17 15:05:00,34.46,34.46,34.45,34.45,15666.0,27.9043,27.9043,27.8962,27.8962,15666.0
2016-06-17 15:10:00,34.45,34.47,34.45,34.46,29358.0,27.8962,27.9124,27.8962,27.9043,29358.0
2016-06-17 15:15:00,34.46,34.46,34.42,34.44,30540.0,27.9043,27.9043,27.872,27.8881,30540.0
2016-06-17 15:20:00,34.44,34.45,34.43,34.44,21322.0,27.8881,27.8962,27.8801,27.8881,21322.0
2016-06-17 15:25:00,34.44,34.45,34.42,34.43,21838.0,27.8881,27.8962,27.872,27.8801,21838.0
2016-06-17 15:30:00,34.43,34.45,34.42,34.44,32150.0,27.8801,27.8962,27.872,27.8881,32150.0
2016-06-17 15:35:00,34.44,34.46,34.42,34.43,36082.0,27.8881,27.9043,27.872,27.8801,36082.0
2016-06-17 15:40:00,34.42,34.45,34.41,34.44,37588.0,27.872,27.8962,27.8639,27.8881,37588.0
2016-06-17 15:45:00,34.42,34.45,34.41,34.41,68560.0,27.872,27.8962,27.8639,27.8639,68560.0
2016-06-17 15:50:00,34.42,34.43,34.4,34.42,66412.0,27.872,27.8801,27.8558,27.872,66412.0
2016-06-17 15:55:00,34.42,34.42,34.4,34.4,280414.0,27.872,27.872,27.8558,27.8558,280414.0
2016-06-20 09:30:00,34.88,34.99,34.84,34.96,97082.0,28.2444,28.3335,28.2121,28.3092,97082.0
2016-06-20 09:35:00,34.96,34.99,34.9,34.99,35464.0,28.3092,28.3335,28.2606,28.3335,35464.0
2016-06-20 09:40:00,34.99,35.04,34.95,35.02,108766.0,28.3335,28.374,28.3011,28.3578,108766.0
2016-06-20 09:45:00,35.03,35.07,34.99,35.06,66630.0,28.3659,28.3983,28.3335,28.3902,66630.0
2016-06-20 09:50:00,35.06,35.1,35.04,35.04,42284.0,28.3902,28.4226,28.374,28.374,42284.0
2016-06-20 09:55:00,35.04,35.04,34.94,34.95,81690.0,28.374,28.374,28.293,28.3011,81690.0
2016-06-20 10:00:00,34.95,35.07,34.95,35.06,22136.0,28.3011,28.3983,28.3011,28.3902,22136.0
2016-06-20 10:05:00,35.07,35.09,35.05,35.06,18590.0,28.3983,28.4145,28.3821,28.3902,18590.0
2016-06-20 10:10:00,35.07,35.1,35.07,35.07,28794.0,28.3983,28.4226,28.3983,28.3983,28794.0
2016-06-20 10:15:00,35.07,35.1,35.07,35.09,15300.0,28.3983,28.4226,28.3983,28.4145,15300.0
2016-06-20 10:20:00,35.09,35.1,35.05,35.06,17476.0,28.4145,28.4226,28.3821,28.3902,17476.0
2016-06-20 10:25:00,35.06,35.07,35.05,35.06,14786.0,28.3902,28.3983,28.3821,28.3902,14786.0
2016-06-20 10:30:00,35.05,35.07,35.05,35.05,31840.0,28.3821,28.3983,28.3821,28.3821,31840.0
2016-06-20 10:35:00,35.05,35.06,35.02,35.05,27678.0,28.3821,28.3902,28.3578,28.3821,27678.0
2016-06-20 10:40:00,35.05,35.09,35.05,35.08,34012.0,28.3821,28.4145,28.3821,28.4064,34012.0
2016-06-20 10:45:00,35.09,35.1,35.06,35.06,11020.0,28.4145,28.4226,28.3902,28.3902,11020.0
2016-06-20 10:50:00,35.06,35.08,35.03,35.07,16694.0,28.3902,28.4064,28.3659,28.3983,16694.0
2016-06-20 10:55:00,35.08,35.08,35.06,35.06,18108.0,28.4064,28.4064,28.3902,28.3902,18108.0
2016-06-20 11:00:00,35.07,35.08,35.06,35.07,23960.0,28.3983,28.4064,28.3902,28.3983,23960.0
2016-06-20 11:05:00,35.07,35.1,35.07,35.09,20200.0,28.3983,28.4226,28.3983,28.4145,20200.0
2016-06-20 11:10:00,35.09,35.09,35.04,35.05,44568.0,28.4145,28.4145,28.374,28.3821,44568.0
2016-06-20 11:15:00,35.05,35.06,35.02,35.05,57744.0,28.3821,28.3902,28.3578,28.3821,57744.0
2016-06-20 11:20:00,35.06,35.08,35.04,35.04,21692.0,28.3902,28.4064,28.374,28.374,21692.0
2016-06-20 11:25:00,35.05,35.08,35.03,35.04,16518.0,28.3821,28.4064,28.3659,28.374,16518.0
2016-06-20 11:30:00,35.04,35.05,35.02,35.03,14328.0,28.374,28.3821,28.3578,28.3659,14328.0
2016-06-20 11:35:00,35.03,35.04,34.99,35.0,47470.0,28.3659,28.374,28.3335,28.3416,47470.0
2016-06-20 11:40:00,35.0,35.02,34.99,34.99,13760.0,28.3416,28.3578,28.3335,28.3335,13760.0
2016-06-20 11:45:00,34.99,34.99,34.93,34.94,25744.0,28.3335,28.3335,28.2849,28.293,25744.0
2016-06-20 11:50:00,34.94,34.95,34.93,34.94,16482.0,28.293,28.3011,28.2849,28.293,16482.0
2016-06-20 11:55:00,34.94,34.96,34.91,34.96,19326.0,28.293,28.3092,28.2687,28.3092,19326.0
2016-06-20 12:00:00,34.96,34.97,34.95,34.95,20870.0,28.3092,28.3173,28.3011,28.3011,20870.0
2016-06-20 12:05:00,34.95,34.96,34.94,34.96,23126.0,28.3011,28.3092,28.293,28.3092,23126.0
2016-06-20 12:10:00,34.96,34.97,34.92,34.92,12670.0,28.3092,28.3173,28.2768,28.2768,12670.0
2016-06-20 12:15:00,34.92,34.92,34.88,34.91,22360.0,28.2768,28.2768,28.2444,28.2687,22360.0
2016-06-20 12:20:00,34.91,34.91,34.9,34.9,11226.0,28.2687,28.2687,28.2606,28.2606,11226.0
2016-06-20 12:25:00,34.9,34.9,34.88,34.88,8450.0,28.2606,28.2606,28.2444,28.2444,8450.0
2016-06-20 12:30:00,34.89,34.94,34.89,34.94,16982.0,28.2525,28.293,28.2525,28.293,16982.0
2016-06-20 12:35:00,34.94,34.94,34.92,34.93,16902.0,28.293,28.293,28.2768,28.2849,16902.0
2016-06-20 12:40:00,34.92,34.93,34.91,34.91,9168.0,28.2768,28.2849,28.2687,28.2687,9168.0
2016-06-20 12:45:00,34.91,34.93,34.89,34.93,13800.0,28.2687,28.2849,28.2525,28.2849,13800.0
2016-06-20 12:50:00,34.92,34.95,34.92,34.95,14950.0,28.2768,28.3011,28.2768,28.3011,14950.0
2016-06-20 12:55:00,34.94,34.96,34.94,34.94,9508.0,28.293,28.3092,28.293,28.293,9508.0
2016-06-20 13:00:00,34.94,34.96,34.93,34.95,11610.0,28.293,28.3092,28.2849,28.3011,11610.0
2016-06-20 13:05:00,34.96,34.96,34.93,34.94,13424.0,28.3092,28.3092,28.2849,28.293,13424.0
2016-06-20 13:10:00,34.94,34.94,34.88,34.88,13402.0,28.293,28.293,28.2444,28.2444,13402.0
2016-06-20 13:15:00,34.88,34.91,34.88,34.9,14284.0,28.2444,28.2687,28.2444,28.2606,14284.0
2016-06-20 13:20:00,34.89,34.91,34.88,34.91,13456.0,28.2525,28.2687,28.2444,28.2687,13456.0
2016-06-20 13:25:00,34.91,34.91,34.86,34.87,30696.0,28.2687,28.2687,28.2282,28.2363,30696.0
2016-06-20 13:30:00,34.87,34.88,34.87,34.88,19504.0,28.2363,28.2444,28.2363,28.2444,19504.0
2016-06-20 13:35:00,34.88,34.92,34.88,34.92,115908.0,28.2444,28.2768,28.2444,28.2768,115908.0
2016-06-20 13:40:00,34.92,34.94,34.91,34.92,92322.0,28.2768,28.293,28.2687,28.2768,92322.0
2016-06-20 13:45:00,34.93,34.96,34.92,34.96,22962.0,28.2849,28.3092,28.2768,28.3092,22962.0
2016-06-20 13:50:00,34.96,34.99,34.95,34.98,10258.0,28.3092,28.3335,28.3011,28.3254,10258.0
2016-06-20 13:55:00,34.98,34.98,34.97,34.97,11756.0,28.3254,28.3254,28.3173,28.3173,11756.0
2016-06-20 14:00:00,34.97,34.99,34.96,34.98,18348.0,28.3173,28.3335,28.3092,28.3254,18348.0
2016-06-20 14:05:00,34.97,34.97,34.94,34.97,17436.0,28.3173,28.3173,28.293,28.3173,17436.0
2016-06-20 14:10:00,34.96,34.98,34.95,34.95,26194.0,28.3092,28.3254,28.3011,28.3011,26194.0
2016-06-20 14:15:00,34.95,34.95,34.93,34.94,27666.0,28.3011,28.3011,28.2849,28.293,27666.0
2016-06-20 14:20:00,34.94,34.94,34.92,34.94,16294.0,28.293,28.293,28.2768,28.293,16294.0
2016-06-20 14:25:00,34.94,34.94,34.91,34.93,18432.0,28.293,28.293,28.2687,28.2849,18432.0
2016-06-20 14:30:00,34.93,34.95,34.93,34.95,17736.0,28.2849,28.3011,28.2849,28.3011,17736.0
2016-06-20 14:35:00,34.94,34.96,34.93,34.94,15296.0,28.293,28.3092,28.2849,28.293,15296.0
2016-06-20 14:40:00,34.94,34.97,34.94,34.97,41636.0,28.293,28.3173,28.293,28.3173,41636.0
2016-06-20 14:45:00,34.97,34.98,34.97,34.98,16386.0,28.3173,28.3254,28.3173,28.3254,16386.0
2016-06-20 14:50:00,34.98,34.99,34.97,34.99,15078.0,28.3254,28.3335,28.3173,28.3335,15078.0
2016-06-20 14:55:00,34.99,35.0,34.98,35.0,27286.0,28.3335,28.3416,28.3254,28.3416,27286.0
2016-06-20 15:00:00,35.0,35.02,34.99,35.02,31090.0,28.3416,28.3578,28.3335,28.3578,31090.0
2016-06-20 15:05:00,35.02,35.02,35.01,35.02,29980.0,28.3578,28.3578,28.3497,28.3578,29980.0
2016-06-20 15:10:00,35.02,35.02,35.01,35.02,30874.0,28.3578,28.3578,28.3497,28.3578,30874.0
2016-06-20 15:15:00,35.02,35.02,34.98,34.99,29644.0,28.3578,28.3578,28.3254,28.3335,29644.0
2016-06-20 15:20:00,34.99,34.99,34.96,34.96,25662.0,28.3335,28.3335,28.3092,28.3092,25662.0
2016-06-20 15:25:00,34.96,34.96,34.92,34.92,47782.0,28.3092,28.3092,28.2768,28.2768,47782.0
2016-06-20 15:30:00,34.92,34.93,34.92,34.93,28556.0,28.2768,28.2849,28.2768,28.2849,28556.0
2016-06-20 15:35:00,34.93,34.94,34.92,34.94,62548.0,28.2849,28.293,28.2768,28.293,62548.0
2016-06-20 15:40:00,34.94,34.98,34.93,34.97,164402.0,28.293,28.3254,28.2849,28.3173,164402.0
2016-06-20 15:45:00,34.97,34.97,34.92,34.92,208646.0,28.3173,28.3173,28.2768,28.2768,208646.0
2016-06-20 15:50:00,34.92,34.92,34.88,34.9,118698.0,28.2768,28.2768,28.2444,28.2606,118698.0
2016-06-20 15:55:00,34.91,34.94,34.9,34.9,227346.0,28.2687,28.293,28.2606,28.2606,227346.0
2016-06-21 09:30:00,35.02,35.1,35.01,35.07,104198.0,28.3578,28.4226,28.3497,28.3983,104198.0
2016-06-21 09:35:00,35.06,35.08,35.01,35.02,36268.0,28.3902,28.4064,28.3497,28.3578,36268.0
2016-06-21 09:40:00,35.04,35.07,34.99,35.03,28746.0,28.374,28.3983,28.3335,28.3659,28746.0
2016-06-21 09:45:00,35.01,35.02,34.97,35.01,30504.0,28.3497,28.3578,28.3173,28.3497,30504.0
2016-06-21 09:50:00,34.99,35.02,34.96,34.98,46906.0,28.3335,28.3578,28.3092,28.3254,46906.0
2016-06-21 09:55:00,34.98,35.01,34.97,35.01,34346.0,28.3254,28.3497,28.3173,28.3497,34346.0
2016-06-21 10:00:00,35.01,35.02,34.94,34.95,54732.0,28.3497,28.3578,28.293,28.3011,54732.0
2016-06-21 10:05:00,34.95,35.0,34.95,34.99,36626.0,28.3011,28.3416,28.3011,28.3335,36626.0
2016-06-21 10:10:00,34.98,35.07,34.97,35.07,31176.0,28.3254,28.3983,28.3173,28.3983,31176.0
2016-06-21 10:15:00,35.07,35.09,35.06,35.09,38876.0,28.3983,28.4145,28.3902,28.4145,38876.0
2016-06-21 10:20:00,35.09,35.09,35.04,35.05,57704.0,28.4145,28.4145,28.374,28.3821,57704.0
2016-06-21 10:25:00,35.04,35.12,35.04,35.1,30406.0,28.374,28.4388,28.374,28.4226,30406.0
2016-06-21 10:30:00,35.12,35.16,35.12,35.13,51668.0,28.4388,28.4712,28.4388,28.4469,51668.0
2016-06-21 10:35:00,35.13,35.14,35.1,35.11,38704.0,28.4469,28.455,28.4226,28.4307,38704.0
2016-06-21 10:40:00,35.12,35.16,35.1,35.16,31766.0,28.4388,28.4712,28.4226,28.4712,31766.0
2016-06-21 10:45:00,35.16,35.17,35.13,35.17,31276.0,28.4712,28.4793,28.4469,28.4793,31276.0
2016-06-21 10:50:00,35.17,35.2,35.15,35.2,52818.0,28.4793,28.5036,28.4631,28.5036,52818.0
2016-06-21 10:55:00,35.2,35.22,35.19,35.19,22416.0,28.5036,28.5198,28.4955,28.4955,22416.0
2016-06-21 11:00:00,35.19,35.26,35.17,35.24,65194.0,28.4955,28.5522,28.4793,28.536,65194.0
2016-06-21 11:05:00,35.24,35.25,35.22,35.23,25100.0,28.536,28.5441,28.5198,28.5279,25100.0
2016-06-21 11:10:00,35.23,35.24,35.2,35.24,30942.0,28.5279,28.536,28.5036,28.536,30942.0
2016-06-21 11:15:00,35.24,35.27,35.24,35.25,17246.0,28.536,28.5602,28.536,28.5441,17246.0
2016-06-21 11:20:00,35.26,35.27,35.23,35.24,28614.0,28.5522,28.5602,28.5279,28.536,28614.0
2016-06-21 11:25:00,35.25,35.31,35.24,35.3,92320.0,28.5441,28.5926,28.536,28.5845,92320.0
2016-06-21 11:30:00,35.3,35.3,35.22,35.22,23488.0,28.5845,28.5845,28.5198,28.5198,23488.0
2016-06-21 11:35:00,35.23,35.24,35.23,35.24,18510.0,28.5279,28.536,28.5279,28.536,18510.0
2016-06-21 11:40:00,35.24,35.24,35.23,35.24,25948.0,28.536,28.536,28.5279,28.536,25948.0
2016-06-21 11:45:00,35.24,35.24,35.23,35.23,22244.0,28.536,28.536,28.5279,28.5279,22244.0
2016-06-21 11:50:00,35.23,35.23,35.21,35.21,23558.0,28.5279,28.5279,28.5117,28.5117,23558.0
2016-06-21 11:55:00,35.22,35.26,35.21,35.26,29042.0,28.5198,28.5522,28.5117,28.5522,29042.0
2016-06-21 12:00:00,35.26,35.26,35.22,35.22,21392.0,28.5522,28.5522,28.5198,28.5198,21392.0
2016-06-21 12:05:00,35.22,35.24,35.21,35.22,60408.0,28.5198,28.536,28.5117,28.5198,60408.0
2016-06-21 12:10:00,35.22,35.22,35.18,35.2,28256.0,28.5198,28.5198,28.4874,28.5036,28256.0
2016-06-21 12:15:00,35.2,35.22,35.2,35.21,16514.0,28.5036,28.5198,28.5036,28.5117,16514.0
2016-06-21 12:20:00,35.21,35.22,35.18,35.21,29850.0,28.5117,28.5198,28.4874,28.5117,29850.0
2016-06-21 12:25:00,35.21,35.22,35.19,35.21,21154.0,28.5117,28.5198,28.4955,28.5117,21154.0
2016-06-21 12:30:00,35.21,35.22,35.2,35.22,17542.0,28.5117,28.5198,28.5036,28.5198,17542.0
2016-06-21 12:35:00,35.22,35.24,35.22,35.22,19354.0,28.5198,28.536,28.5198,28.5198,19354.0
2016-06-21 12:40:00,35.22,35.22,35.22,35.22,13666.0,28.5198,28.5198,28.5198,28.5198,13666.0
2016-06-21 12:45:00,35.22,35.22,35.21,35.21,15406.0,28.5198,28.5198,28.5117,28.5117,15406.0
2016-06-21 12:50:00,35.21,35.24,35.21,35.23,29432.0,28.5117,28.536,28.5117,28.5279,29432.0
2016-06-21 12:55:00,35.23,35.24,35.23,35.23,13560.0,28.5279,28.536,28.5279,28.5279,13560.0
2016-06-21 13:00:00,35.23,35.23,35.2,35.21,27636.0,28.5279,28.5279,28.5036,28.5117,27636.0
2016-06-21 13:05:00,35.21,35.25,35.21,35.24,55496.0,28.5117,28.5441,28.5117,28.536,55496.0
2016-06-21 13:10:00,35.24,35.24,35.22,35.23,22024.0,28.536,28.536,28.5198,28.5279,22024.0
2016-06-21 13:15:00,35.22,35.24,35.21,35.23,22270.0,28.5198,28.536,28.5117,28.5279,22270.0
2016-06-21 13:20:00,35.23,35.24,35.21,35.21,35036.0,28.5279,28.536,28.5117,28.5117,35036.0
2016-06-21 13:25:00,35.21,35.22,35.21,35.21,15478.0,28.5117,28.5198,28.5117,28.5117,15478.0
2016-06-21 13:30:00,35.21,35.24,35.2,35.22,33780.0,28.5117,28.536,28.5036,28.5198,33780.0
2016-06-21 13:35:00,35.22,35.22,35.18,35.19,37420.0,28.5198,28.5198,28.4874,28.4955,37420.0
2016-06-21 13:40:00,35.18,35.2,35.17,35.19,34772.0,28.4874,28.5036,28.4793,28.4955,34772.0
2016-06-21 13:45:00,35.2,35.2,35.19,35.19,19206.0,28.5036,28.5036,28.4955,28.4955,19206.0
2016-06-21 13:50:00,35.19,35.2,35.19,35.2,27922.0,28.4955,28.5036,28.4955,28.5036,27922.0
2016-06-21 13:55:00,35.2,35.24,35.2,35.23,106350.0,28.5036,28.536,28.5036,28.5279,106350.0
2016-06-21 14:00:00,35.23,35.24,35.22,35.22,46224.0,28.5279,28.536,28.5198,28.5198,46224.0
2016-06-21 14:05:00,35.22,35.23,35.2,35.21,41664.0,28.5198,28.5279,28.5036,28.5117,41664.0
2016-06-21 14:10:00,35.21,35.22,35.21,35.22,21898.0,28.5117,28.5198,28.5117,28.5198,21898.0
2016-06-21 14:15:00,35.22,35.26,35.22,35.25,33184.0,28.5198,28.5522,28.5198,28.5441,33184.0
2016-06-21 14:20:00,35.26,35.27,35.24,35.24,22166.0,28.5522,28.5602,28.536,28.536,22166.0
2016-06-21 14:25:00,35.24,35.24,35.23,35.23,41854.0,28.536,28.536,28.5279,28.5279,41854.0
2016-06-21 14:30:00,35.24,35.24,35.23,35.24,29046.0,28.536,28.536,28.5279,28.536,29046.0
2016-06-21 14:35:00,35.24,35.31,35.24,35.3,39966.0,28.536,28.5926,28.536,28.5845,39966.0
2016-06-21 14:40:00,35.3,35.31,35.29,35.29,31188.0,28.5845,28.5926,28.5764,28.5764,31188.0
2016-06-21 14:45:00,35.28,35.3,35.27,35.28,21776.0,28.5683,28.5845,28.5602,28.5683,21776.0
2016-06-21 14:50:00,35.27,35.28,35.27,35.27,20946.0,28.5602,28.5683,28.5602,28.5602,20946.0
2016-06-21 14:55:00,35.27,35.29,35.26,35.27,22458.0,28.5602,28.5764,28.5522,28.5602,22458.0
2016-06-21 15:00:00,35.26,35.27,35.22,35.22,38030.0,28.5522,28.5602,28.5198,28.5198,38030.0
2016-06-21 15:05:00,35.22,35.24,35.22,35.23,25406.0,28.5198,28.536,28.5198,28.5279,25406.0
2016-06-21 15:10:00,35.23,35.24,35.21,35.23,30268.0,28.5279,28.536,28.5117,28.5279,30268.0
2016-06-21 15:15:00,35.23,35.27,35.23,35.26,66788.0,28.5279,28.5602,28.5279,28.5522,66788.0
2016-06-21 15:20:00,35.26,35.27,35.24,35.24,45446.0,28.5522,28.5602,28.536,28.536,45446.0
2016-06-21 15:25:00,35.25,35.27,35.24,35.27,39162.0,28.5441,28.5602,28.536,28.5602,39162.0
2016-06-21 15:30:00,35.27,35.3,35.27,35.28,110336.0,28.5602,28.5845,28.5602,28.5683,110336.0
2016-06-21 15:35:00,35.29,35.3,35.27,35.28,83404.0,28.5764,28.5845,28.5602,28.5683,83404.0
2016-06-21 15:40:00,35.27,35.27,35.22,35.23,73086.0,28.5602,28.5602,28.5198,28.5279,73086.0
2016-06-21 15:45:00,35.23,35.27,35.22,35.26,78892.0,28.5279,28.5602,28.5198,28.5522,78892.0
2016-06-21 15:50:00,35.26,35.27,35.24,35.26,91130.0,28.5522,28.5602,28.536,28.5522,91130.0
2016-06-21 15:55:00,35.26,35.29,35.24,35.27,414164.0,28.5522,28.5764,28.536,28.5602,414164.0
2016-06-22 09:30:00,35.35,35.44,35.27,35.37,47076.0,28.625,28.6979,28.5602,28.6412,47076.0
2016-06-22 09:35:00,35.42,35.44,35.35,35.42,30338.0,28.6817,28.6979,28.625,28.6817,30338.0
2016-06-22 09:40:00,35.43,35.49,35.43,35.49,26300.0,28.6898,28.7384,28.6898,28.7384,26300.0
2016-06-22 09:45:00,35.49,35.49,35.46,35.46,23520.0,28.7384,28.7384,28.7141,28.7141,23520.0
2016-06-22 09:50:00,35.47,35.48,35.43,35.44,78716.0,28.7222,28.7303,28.6898,28.6979,78716.0
2016-06-22 09:55:00,35.44,35.46,35.41,35.41,51226.0,28.6979,28.7141,28.6736,28.6736,51226.0
2016-06-22 10:00:00,35.42,35.45,35.4,35.41,41568.0,28.6817,28.706,28.6655,28.6736,41568.0
2016-06-22 10:05:00,35.42,35.43,35.39,35.43,53356.0,28.6817,28.6898,28.6574,28.6898,53356.0
2016-06-22 10:10:00,35.43,35.44,35.42,35.44,28828.0,28.6898,28.6979,28.6817,28.6979,28828.0
2016-06-22 10:15:00,35.44,35.46,35.44,35.46,25380.0,28.6979,28.7141,28.6979,28.7141,25380.0
2016-06-22 10:20:00,35.45,35.46,35.43,35.44,25538.0,28.706,28.7141,28.6898,28.6979,25538.0
2016-06-22 10:25:00,35.44,35.48,35.44,35.48,29692.0,28.6979,28.7303,28.6979,28.7303,29692.0
2016-06-22 10:30:00,35.47,35.47,35.43,35.43,41688.0,28.7222,28.7222,28.6898,28.6898,41688.0
2016-06-22 10:35:00,35.43,35.47,35.43,35.45,22206.0,28.6898,28.7222,28.6898,28.706,22206.0
2016-06-22 10:40:00,35.45,35.45,35.42,35.44,32178.0,28.706,28.706,28.6817,28.6979,32178.0
2016-06-22 10:45:00,35.44,35.45,35.41,35.44,39172.0,28.6979,28.706,28.6736,28.6979,39172.0
2016-06-22 10:50:00,35.44,35.49,35.43,35.49,69410.0,28.6979,28.7384,28.6898,28.7384,69410.0
2016-06-22 10:55:00,35.48,35.49,35.44,35.45,35606.0,28.7303,28.7384,28.6979,28.706,35606.0
2016-06-22 11:00:00,35.45,35.47,35.42,35.42,28272.0,28.706,28.7222,28.6817,28.6817,28272.0
2016-06-22 11:05:00,35.42,35.43,35.38,35.42,30700.0,28.6817,28.6898,28.6493,28.6817,30700.0
2016-06-22 11:10:00,35.42,35.46,35.41,35.44,37862.0,28.6817,28.7141,28.6736,28.6979,37862.0
2016-06-22 11:15:00,35.44,35.45,35.43,35.44,29220.0,28.6979,28.706,28.6898,28.6979,29220.0
2016-06-22 11:20:00,35.44,35.45,35.43,35.44,15416.0,28.6979,28.706,28.6898,28.6979,15416.0
2016-06-22 11:25:00,35.44,35.52,35.43,35.52,177536.0,28.6979,28.7627,28.6898,28.7627,177536.0
2016-06-22 11:30:00,35.52,35.52,35.43,35.44,135746.0,28.7627,28.7627,28.6898,28.6979,135746.0
2016-06-22 11:35:00,35.44,35.47,35.44,35.46,58152.0,28.6979,28.7222,28.6979,28.7141,58152.0
2016-06-22 11:40:00,35.45,35.47,35.45,35.47,54700.0,28.706,28.7222,28.706,28.7222,54700.0
2016-06-22 11:45:00,35.46,35.49,35.44,35.47,108912.0,28.7141,28.7384,28.6979,28.7222,108912.0
2016-06-22 11:50:00,35.47,35.49,35.46,35.49,37854.0,28.7222,28.7384,28.7141,28.7384,37854.0
2016-06-22 11:55:00,35.49,35.49,35.47,35.49,25806.0,28.7384,28.7384,28.7222,28.7384,25806.0
2016-06-22 12:00:00,35.49,35.49,35.48,35.49,29402.0,28.7384,28.7384,28.7303,28.7384,29402.0
2016-06-22 12:05:00,35.49,35.52,35.48,35.52,32420.0,28.7384,28.7627,28.7303,28.7627,32420.0
2016-06-22 12:10:00,35.52,35.52,35.5,35.51,20308.0,28.7627,28.7627,28.7465,28.7546,20308.0
2016-06-22 12:15:00,35.51,35.52,35.49,35.49,42032.0,28.7546,28.7627,28.7384,28.7384,42032.0
2016-06-22 12:20:00,35.49,35.51,35.48,35.48,55926.0,28.7384,28.7546,28.7303,28.7303,55926.0
2016-06-22 12:25:00,35.48,35.48,35.44,35.45,16928.0,28.7303,28.7303,28.6979,28.706,16928.0
2016-06-22 12:30:00,35.45,35.48,35.45,35.48,25558.0,28.706,28.7303,28.706,28.7303,25558.0
2016-06-22 12:35:00,35.47,35.47,35.45,35.45,10724.0,28.7222,28.7222,28.706,28.706,10724.0
2016-06-22 12:40:00,35.45,35.46,35.44,35.44,13220.0,28.706,28.7141,28.6979,28.6979,13220.0
2016-06-22 12:45:00,35.45,35.45,35.42,35.42,27986.0,28.706,28.706,28.6817,28.6817,27986.0
2016-06-22 12:50:00,35.42,35.45,35.42,35.43,20996.0,28.6817,28.706,28.6817,28.6898,20996.0
2016-06-22 12:55:00,35.43,35.46,35.43,35.46,12830.0,28.6898,28.7141,28.6898,28.7141,12830.0
2016-06-22 13:00:00,35.46,35.46,35.42,35.42,23896.0,28.7141,28.7141,28.6817,28.6817,23896.0
2016-06-22 13:05:00,35.42,35.42,35.4,35.4,13154.0,28.6817,28.6817,28.6655,28.6655,13154.0
2016-06-22 13:10:00,35.4,35.4,35.38,35.39,16664.0,28.6655,28.6655,28.6493,28.6574,16664.0
2016-06-22 13:15:00,35.4,35.4,35.38,35.4,24594.0,28.6655,28.6655,28.6493,28.6655,24594.0
2016-06-22 13:20:00,35.4,35.41,35.38,35.4,32338.0,28.6655,28.6736,28.6493,28.6655,32338.0
2016-06-22 13:25:00,35.4,35.45,35.4,35.45,34664.0,28.6655,28.706,28.6655,28.706,34664.0
2016-06-22 13:30:00,35.45,35.49,35.44,35.47,38170.0,28.706,28.7384,28.6979,28.7222,38170.0
2016-06-22 13:35:00,35.48,35.5,35.48,35.49,17768.0,28.7303,28.7465,28.7303,28.7384,17768.0
2016-06-22 13:40:00,35.49,35.49,35.48,35.49,14326.0,28.7384,28.7384,28.7303,28.7384,14326.0
2016-06-22 13:45:00,35.49,35.51,35.48,35.49,11684.0,28.7384,28.7546,28.7303,28.7384,11684.0
2016-06-22 13:50:00,35.49,35.53,35.49,35.52,27568.0,28.7384,28.7708,28.7384,28.7627,27568.0
2016-06-22 13:55:00,35.52,35.52,35.49,35.49,19908.0,28.7627,28.7627,28.7384,28.7384,19908.0
2016-06-22 14:00:00,35.49,35.49,35.47,35.48,21428.0,28.7384,28.7384,28.7222,28.7303,21428.0
2016-06-22 14:05:00,35.48,35.49,35.46,35.46,22746.0,28.7303,28.7384,28.7141,28.7141,22746.0
2016-06-22 14:10:00,35.47,35.48,35.46,35.46,11048.0,28.7222,28.7303,28.7141,28.7141,11048.0
2016-06-22 14:15:00,35.46,35.5,35.46,35.47,39532.0,28.7141,28.7465,28.7141,28.7222,39532.0
2016-06-22 14:20:00,35.46,35.46,35.44,35.46,27404.0,28.7141,28.7141,28.6979,28.7141,27404.0
2016-06-22 14:25:00,35.46,35.48,35.45,35.48,27408.0,28.7141,28.7303,28.706,28.7303,27408.0
2016-06-22 14:30:00,35.48,35.49,35.45,35.46,20236.0,28.7303,28.7384,28.706,28.7141,20236.0
2016-06-22 14:35:00,35.46,35.46,35.43,35.44,23712.0,28.7141,28.7141,28.6898,28.6979,23712.0
2016-06-22 14:40:00,35.44,35.44,35.42,35.42,17698.0,28.6979,28.6979,28.6817,28.6817,17698.0
2016-06-22 14:45:00,35.42,35.43,35.41,35.42,18384.0,28.6817,28.6898,28.6736,28.6817,18384.0
2016-06-22 14:50:00,35.42,35.46,35.42,35.45,26882.0,28.6817,28.7141,28.6817,28.706,26882.0
2016-06-22 14:55:00,35.45,35.45,35.44,35.44,17232.0,28.706,28.706,28.6979,28.6979,17232.0
2016-06-22 15:00:00,35.44,35.49,35.44,35.49,26164.0,28.6979,28.7384,28.6979,28.7384,26164.0
2016-06-22 15:05:00,35.49,35.49,35.44,35.45,27942.0,28.7384,28.7384,28.6979,28.706,27942.0
2016-06-22 15:10:00,35.45,35.45,35.42,35.43,51472.0,28.706,28.706,28.6817,28.6898,51472.0
2016-06-22 15:15:00,35.43,35.45,35.42,35.42,43528.0,28.6898,28.706,28.6817,28.6817,43528.0
2016-06-22 15:20:00,35.42,35.42,35.38,35.39,31128.0,28.6817,28.6817,28.6493,28.6574,31128.0
2016-06-22 15:25:00,35.39,35.41,35.38,35.38,32654.0,28.6574,28.6736,28.6493,28.6493,32654.0
2016-06-22 15:30:00,35.38,35.42,35.38,35.42,41928.0,28.6493,28.6817,28.6493,28.6817,41928.0
2016-06-22 15:35:00,35.42,35.43,35.39,35.43,68340.0,28.6817,28.6898,28.6574,28.6898,68340.0
2016-06-22 15:40:00,35.43,35.44,35.4,35.41,82584.0,28.6898,28.6979,28.6655,28.6736,82584.0
2016-06-22 15:45:00,35.42,35.43,35.4,35.42,104502.0,28.6817,28.6898,28.6655,28.6817,104502.0
2016-06-22 15:50:00,35.41,35.42,35.38,35.41,106934.0,28.6736,28.6817,28.6493,28.6736,106934.0
2016-06-22 15:55:00,35.41,35.44,35.41,35.42,260302.0,28.6736,28.6979,28.6736,28.6817,260302.0
2016-06-23 09:30:00,35.8,35.96,35.71,35.95,153446.0,28.9894,29.119,28.9165,29.1109,153446.0
2016-06-23 09:35:00,35.92,35.99,35.88,35.91,92694.0,29.0866,29.1433,29.0542,29.0785,92694.0
2016-06-23 09:40:00,35.9,35.93,35.85,35.85,25350.0,29.0704,29.0947,29.0299,29.0299,25350.0
2016-06-23 09:45:00,35.85,35.86,35.74,35.74,60420.0,29.0299,29.038,28.9408,28.9408,60420.0
2016-06-23 09:50:00,35.74,35.76,35.67,35.68,32166.0,28.9408,28.957,28.8842,28.8923,32166.0
2016-06-23 09:55:00,35.68,35.74,35.67,35.7,47324.0,28.8923,28.9408,28.8842,28.9084,47324.0
2016-06-23 10:00:00,35.7,35.76,35.69,35.75,43866.0,28.9084,28.957,28.9003,28.9489,43866.0
2016-06-23 10:05:00,35.74,35.76,35.71,35.71,32394.0,28.9408,28.957,28.9165,28.9165,32394.0
2016-06-23 10:10:00,35.71,35.74,35.71,35.71,22086.0,28.9165,28.9408,28.9165,28.9165,22086.0
2016-06-23 10:15:00,35.72,35.73,35.67,35.68,36758.0,28.9246,28.9327,28.8842,28.8923,36758.0
2016-06-23 10:20:00,35.68,35.73,35.68,35.73,21388.0,28.8923,28.9327,28.8923,28.9327,21388.0
2016-06-23 10:25:00,35.73,35.74,35.69,35.69,22574.0,28.9327,28.9408,28.9003,28.9003,22574.0
2016-06-23 10:30:00,35.68,35.71,35.66,35.69,18536.0,28.8923,28.9165,28.8761,28.9003,18536.0
2016-06-23 10:35:00,35.69,35.69,35.63,35.66,51882.0,28.9003,28.9003,28.8518,28.8761,51882.0
2016-06-23 10:40:00,35.66,35.7,35.66,35.69,29924.0,28.8761,28.9084,28.8761,28.9003,29924.0
2016-06-23 10:45:00,35.69,35.69,35.65,35.66,42840.0,28.9003,28.9003,28.868,28.8761,42840.0
2016-06-23 10:50:00,35.66,35.68,35.66,35.67,29730.0,28.8761,28.8923,28.8761,28.8842,29730.0
2016-06-23 10:55:00,35.67,35.68,35.66,35.67,36060.0,28.8842,28.8923,28.8761,28.8842,36060.0
2016-06-23 11:00:00,35.67,35.69,35.67,35.69,35908.0,28.8842,28.9003,28.8842,28.9003,35908.0
2016-06-23 11:05:00,35.69,35.7,35.67,35.7,28968.0,28.9003,28.9084,28.8842,28.9084,28968.0
2016-06-23 11:10:00,35.7,35.74,35.69,35.74,24480.0,28.9084,28.9408,28.9003,28.9408,24480.0
2016-06-23 11:15:00,35.74,35.77,35.73,35.76,21880.0,28.9408,28.9651,28.9327,28.957,21880.0
2016-06-23 11:20:00,35.76,35.76,35.74,35.74,20118.0,28.957,28.957,28.9408,28.9408,20118.0
2016-06-23 11:25:00,35.74,35.76,35.74,35.75,24824.0,28.9408,28.957,28.9408,28.9489,24824.0
2016-06-23 11:30:00,35.76,35.77,35.75,35.77,56384.0,28.957,28.9651,28.9489,28.9651,56384.0
2016-06-23 11:35:00,35.77,35.77,35.76,35.77,15802.0,28.9651,28.9651,28.957,28.9651,15802.0
2016-06-23 11:40:00,35.77,35.77,35.74,35.74,18236.0,28.9651,28.9651,28.9408,28.9408,18236.0
2016-06-23 11:45:00,35.74,35.75,35.73,35.74,15524.0,28.9408,28.9489,28.9327,28.9408,15524.0
2016-06-23 11:50:00,35.75,35.77,35.75,35.76,26388.0,28.9489,28.9651,28.9489,28.957,26388.0
2016-06-23 11:55:00,35.76,35.78,35.76,35.78,17354.0,28.957,28.9732,28.957,28.9732,17354.0
2016-06-23 12:00:00,35.78,35.82,35.77,35.77,25868.0,28.9732,29.0056,28.9651,28.9651,25868.0
2016-06-23 12:05:00,35.77,35.79,35.77,35.79,7204.0,28.9651,28.9813,28.9651,28.9813,7204.0
2016-06-23 12:10:00,35.79,35.81,35.79,35.81,18338.0,28.9813,28.9975,28.9813,28.9975,18338.0
2016-06-23 12:15:00,35.81,35.82,35.79,35.79,13466.0,28.9975,29.0056,28.9813,28.9813,13466.0
2016-06-23 12:20:00,35.8,35.8,35.77,35.79,17072.0,28.9894,28.9894,28.9651,28.9813,17072.0
2016-06-23 12:25:00,35.78,35.81,35.78,35.8,18556.0,28.9732,28.9975,28.9732,28.9894,18556.0
2016-06-23 12:30:00,35.79,35.8,35.77,35.79,23216.0,28.9813,28.9894,28.9651,28.9813,23216.0
2016-06-23 12:35:00,35.8,35.8,35.78,35.78,11440.0,28.9894,28.9894,28.9732,28.9732,11440.0
2016-06-23 12:40:00,35.78,35.79,35.76,35.77,18198.0,28.9732,28.9813,28.957,28.9651,18198.0
2016-06-23 12:45:00,35.77,35.79,35.76,35.77,13522.0,28.9651,28.9813,28.957,28.9651,13522.0
2016-06-23 12:50:00,35.77,35.81,35.77,35.8,15278.0,28.9651,28.9975,28.9651,28.9894,15278.0
2016-06-23 12:55:00,35.8,35.81,35.79,35.8,13444.0,28.9894,28.9975,28.9813,28.9894,13444.0
2016-06-23 13:00:00,35.8,35.81,35.78,35.78,16898.0,28.9894,28.9975,28.9732,28.9732,16898.0
2016-06-23 13:05:00,35.78,35.79,35.76,35.78,19578.0,28.9732,28.9813,28.957,28.9732,19578.0
2016-06-23 13:10:00,35.78,35.8,35.78,35.79,21288.0,28.9732,28.9894,28.9732,28.9813,21288.0
2016-06-23 13:15:00,35.79,35.8,35.78,35.8,14270.0,28.9813,28.9894,28.9732,28.9894,14270.0
2016-06-23 13:20:00,35.8,35.81,35.78,35.78,26774.0,28.9894,28.9975,28.9732,28.9732,26774.0
2016-06-23 13:25:00,35.77,35.77,35.77,35.77,19168.0,28.9651,28.9651,28.9651,28.9651,19168.0
2016-06-23 13:30:00,35.77,35.78,35.76,35.77,16098.0,28.9651,28.9732,28.957,28.9651,16098.0
2016-06-23 13:35:00,35.76,35.77,35.73,35.74,26484.0,28.957,28.9651,28.9327,28.9408,26484.0
2016-06-23 13:40:00,35.74,35.74,35.71,35.73,24688.0,28.9408,28.9408,28.9165,28.9327,24688.0
2016-06-23 13:45:00,35.73,35.74,35.71,35.71,25030.0,28.9327,28.9408,28.9165,28.9165,25030.0
2016-06-23 13:50:00,35.71,35.72,35.7,35.71,20440.0,28.9165,28.9246,28.9084,28.9165,20440.0
2016-06-23 13:55:00,35.71,35.73,35.71,35.73,13260.0,28.9165,28.9327,28.9165,28.9327,13260.0
2016-06-23 14:00:00,35.74,35.74,35.71,35.72,33252.0,28.9408,28.9408,28.9165,28.9246,33252.0
2016-06-23 14:05:00,35.72,35.73,35.71,35.73,13870.0,28.9246,28.9327,28.9165,28.9327,13870.0
2016-06-23 14:10:00,35.72,35.75,35.72,35.74,17794.0,28.9246,28.9489,28.9246,28.9408,17794.0
2016-06-23 14:15:00,35.74,35.75,35.72,35.72,15468.0,28.9408,28.9489,28.9246,28.9246,15468.0
2016-06-23 14:20:00,35.72,35.73,35.7,35.71,28258.0,28.9246,28.9327,28.9084,28.9165,28258.0
2016-06-23 14:25:00,35.7,35.73,35.7,35.72,22870.0,28.9084,28.9327,28.9084,28.9246,22870.0
2016-06-23 14:30:00,35.72,35.74,35.72,35.73,17768.0,28.9246,28.9408,28.9246,28.9327,17768.0
2016-06-23 14:35:00,35.74,35.74,35.72,35.74,28060.0,28.9408,28.9408,28.9246,28.9408,28060.0
2016-06-23 14:40:00,35.74,35.74,35.71,35.72,56374.0,28.9408,28.9408,28.9165,28.9246,56374.0
2016-06-23 14:45:00,35.73,35.75,35.73,35.74,44326.0,28.9327,28.9489,28.9327,28.9408,44326.0
2016-06-23 14:50:00,35.74,35.76,35.74,35.74,29572.0,28.9408,28.957,28.9408,28.9408,29572.0
2016-06-23 14:55:00,35.74,35.75,35.72,35.73,28992.0,28.9408,28.9489,28.9246,28.9327,28992.0
2016-06-23 15:00:00,35.73,35.75,35.72,35.73,31546.0,28.9327,28.9489,28.9246,28.9327,31546.0
2016-06-23 15:05:00,35.72,35.73,35.7,35.71,28160.0,28.9246,28.9327,28.9084,28.9165,28160.0
2016-06-23 15:10:00,35.71,35.73,35.71,35.73,28938.0,28.9165,28.9327,28.9165,28.9327,28938.0
2016-06-23 15:15:00,35.73,35.73,35.7,35.71,50518.0,28.9327,28.9327,28.9084,28.9165,50518.0
2016-06-23 15:20:00,35.71,35.72,35.69,35.7,61576.0,28.9165,28.9246,28.9003,28.9084,61576.0
2016-06-23 15:25:00,35.69,35.71,35.69,35.7,40342.0,28.9003,28.9165,28.9003,28.9084,40342.0
2016-06-23 15:30:00,35.7,35.74,35.7,35.73,47782.0,28.9084,28.9408,28.9084,28.9327,47782.0
2016-06-23 15:35:00,35.73,35.76,35.7,35.71,121374.0,28.9327,28.957,28.9084,28.9165,121374.0
2016-06-23 15:40:00,35.72,35.75,35.71,35.75,61716.0,28.9246,28.9489,28.9165,28.9489,61716.0
2016-06-23 15:45:00,35.76,35.79,35.76,35.78,85608.0,28.957,28.9813,28.957,28.9732,85608.0
2016-06-23 15:50:00,35.78,35.82,35.77,35.81,137330.0,28.9732,29.0056,28.9651,28.9975,137330.0
2016-06-23 15:55:00,35.82,35.91,35.82,35.88,597940.0,29.0056,29.0785,29.0056,29.0542,597940.0
2016-06-24 09:30:00,34.34,34.6,34.28,34.6,140406.0,27.8072,28.0177,27.7586,28.0177,140406.0
2016-06-24 09:35:00,34.56,34.63,34.43,34.59,87710.0,27.9853,28.042,27.8801,28.0096,87710.0
2016-06-24 09:40:00,34.6,34.83,34.58,34.83,170502.0,28.0177,28.204,28.0015,28.204,170502.0
2016-06-24 09:45:00,34.84,34.9,34.71,34.89,212630.0,28.2121,28.2606,28.1068,28.2525,212630.0
2016-06-24 09:50:00,34.88,35.01,34.85,34.97,91790.0,28.2444,28.3497,28.2202,28.3173,91790.0
2016-06-24 09:55:00,34.98,35.06,34.96,35.01,112346.0,28.3254,28.3902,28.3092,28.3497,112346.0
2016-06-24 10:00:00,35.01,35.18,34.95,35.13,96498.0,28.3497,28.4874,28.3011,28.4469,96498.0
2016-06-24 10:05:00,35.12,35.21,35.05,35.19,123282.0,28.4388,28.5117,28.3821,28.4955,123282.0
2016-06-24 10:10:00,35.21,35.24,35.1,35.1,76518.0,28.5117,28.536,28.4226,28.4226,76518.0
2016-06-24 10:15:00,35.1,35.12,35.01,35.01,61512.0,28.4226,28.4388,28.3497,28.3497,61512.0
2016-06-24 10:20:00,34.99,35.04,34.96,34.99,47626.0,28.3335,28.374,28.3092,28.3335,47626.0
2016-06-24 10:25:00,35.0,35.02,34.91,35.01,47686.0,28.3416,28.3578,28.2687,28.3497,47686.0
2016-06-24 10:30:00,35.02,35.05,34.93,34.93,42274.0,28.3578,28.3821,28.2849,28.2849,42274.0
2016-06-24 10:35:00,34.93,35.01,34.92,35.01,41740.0,28.2849,28.3497,28.2768,28.3497,41740.0
2016-06-24 10:40:00,35.02,35.02,34.94,34.96,22038.0,28.3578,28.3578,28.293,28.3092,22038.0
2016-06-24 10:45:00,34.96,34.98,34.92,34.93,34480.0,28.3092,28.3254,28.2768,28.2849,34480.0
2016-06-24 10:50:00,34.94,34.94,34.9,34.94,34084.0,28.293,28.293,28.2606,28.293,34084.0
2016-06-24 10:55:00,34.94,34.95,34.87,34.87,60764.0,28.293,28.3011,28.2363,28.2363,60764.0
2016-06-24 11:00:00,34.87,34.88,34.77,34.77,63708.0,28.2363,28.2444,28.1554,28.1554,63708.0
2016-06-24 11:05:00,34.78,34.85,34.77,34.85,57964.0,28.1635,28.2202,28.1554,28.2202,57964.0
2016-06-24 11:10:00,34.85,34.87,34.82,34.87,48682.0,28.2202,28.2363,28.1959,28.2363,48682.0
2016-06-24 11:15:00,34.85,34.87,34.8,34.82,21680.0,28.2202,28.2363,28.1797,28.1959,21680.0
2016-06-24 11:20:00,34.81,34.84,34.76,34.78,57700.0,28.1878,28.2121,28.1473,28.1635,57700.0
2016-06-24 11:25:00,34.77,34.82,34.75,34.81,42730.0,28.1554,28.1959,28.1392,28.1878,42730.0
2016-06-24 11:30:00,34.8,34.88,34.78,34.79,45310.0,28.1797,28.2444,28.1635,28.1716,45310.0
2016-06-24 11:35:00,34.79,34.83,34.77,34.81,21870.0,28.1716,28.204,28.1554,28.1878,21870.0
2016-06-24 11:40:00,34.82,34.83,34.77,34.82,26976.0,28.1959,28.204,28.1554,28.1959,26976.0
2016-06-24 11:45:00,34.83,34.86,34.8,34.82,33270.0,28.204,28.2282,28.1797,28.1959,33270.0
2016-06-24 11:50:00,34.83,34.84,34.77,34.79,21580.0,28.204,28.2121,28.1554,28.1716,21580.0
2016-06-24 11:55:00,34.78,34.83,34.78,34.83,16250.0,28.1635,28.204,28.1635,28.204,16250.0
2016-06-24 12:00:00,34.84,34.86,34.79,34.79,44068.0,28.2121,28.2282,28.1716,28.1716,44068.0
2016-06-24 12:05:00,34.8,34.83,34.79,34.79,22836.0,28.1797,28.204,28.1716,28.1716,22836.0
2016-06-24 12:10:00,34.78,34.78,34.73,34.76,41148.0,28.1635,28.1635,28.123,28.1473,41148.0
2016-06-24 12:15:00,34.76,34.76,34.73,34.74,27162.0,28.1473,28.1473,28.123,28.1311,27162.0
2016-06-24 12:20:00,34.74,34.84,34.74,34.84,49670.0,28.1311,28.2121,28.1311,28.2121,49670.0
2016-06-24 12:25:00,34.82,34.88,34.82,34.87,28382.0,28.1959,28.2444,28.1959,28.2363,28382.0
2016-06-24 12:30:00,34.87,34.87,34.82,34.82,51172.0,28.2363,28.2363,28.1959,28.1959,51172.0
2016-06-24 12:35:00,34.82,34.85,34.82,34.82,27342.0,28.1959,28.2202,28.1959,28.1959,27342.0
2016-06-24 12:40:00,34.82,34.82,34.74,34.76,38900.0,28.1959,28.1959,28.1311,28.1473,38900.0
2016-06-24 12:45:00,34.76,34.76,34.69,34.73,31300.0,28.1473,28.1473,28.0906,28.123,31300.0
2016-06-24 12:50:00,34.73,34.77,34.71,34.77,27230.0,28.123,28.1554,28.1068,28.1554,27230.0
2016-06-24 12:55:00,34.76,34.77,34.7,34.74,34642.0,28.1473,28.1554,28.0987,28.1311,34642.0
2016-06-24 13:00:00,34.73,34.76,34.72,34.74,45030.0,28.123,28.1473,28.1149,28.1311,45030.0
2016-06-24 13:05:00,34.74,34.74,34.7,34.7,34260.0,28.1311,28.1311,28.0987,28.0987,34260.0
2016-06-24 13:10:00,34.7,34.76,34.7,34.76,53922.0,28.0987,28.1473,28.0987,28.1473,53922.0
2016-06-24 13:15:00,34.77,34.77,34.71,34.73,63770.0,28.1554,28.1554,28.1068,28.123,63770.0
2016-06-24 13:20:00,34.73,34.75,34.72,34.74,55074.0,28.123,28.1392,28.1149,28.1311,55074.0
2016-06-24 13:25:00,34.74,34.79,34.74,34.79,44124.0,28.1311,28.1716,28.1311,28.1716,44124.0
2016-06-24 13:30:00,34.79,34.82,34.77,34.79,32366.0,28.1716,28.1959,28.1554,28.1716,32366.0
2016-06-24 13:35:00,34.79,34.85,34.79,34.83,58562.0,28.1716,28.2202,28.1716,28.204,58562.0
2016-06-24 13:40:00,34.83,34.88,34.81,34.84,61506.0,28.204,28.2444,28.1878,28.2121,61506.0
2016-06-24 13:45:00,34.84,34.85,34.77,34.82,39760.0,28.2121,28.2202,28.1554,28.1959,39760.0
2016-06-24 13:50:00,34.82,34.85,34.81,34.85,67420.0,28.1959,28.2202,28.1878,28.2202,67420.0
2016-06-24 13:55:00,34.85,34.85,34.81,34.84,42382.0,28.2202,28.2202,28.1878,28.2121,42382.0
2016-06-24 14:00:00,34.84,34.88,34.84,34.87,37954.0,28.2121,28.2444,28.2121,28.2363,37954.0
2016-06-24 14:05:00,34.88,34.88,34.85,34.85,24822.0,28.2444,28.2444,28.2202,28.2202,24822.0
2016-06-24 14:10:00,34.85,34.87,34.84,34.87,35846.0,28.2202,28.2363,28.2121,28.2363,35846.0
2016-06-24 14:15:00,34.87,34.87,34.84,34.85,67096.0,28.2363,28.2363,28.2121,28.2202,67096.0
2016-06-24 14:20:00,34.85,34.85,34.8,34.8,78600.0,28.2202,28.2202,28.1797,28.1797,78600.0
2016-06-24 14:25:00,34.8,34.81,34.76,34.78,39008.0,28.1797,28.1878,28.1473,28.1635,39008.0
2016-06-24 14:30:00,34.78,34.79,34.72,34.72,90932.0,28.1635,28.1716,28.1149,28.1149,90932.0
2016-06-24 14:35:00,34.72,34.74,34.69,34.73,45960.0,28.1149,28.1311,28.0906,28.123,45960.0
2016-06-24 14:40:00,34.73,34.74,34.71,34.72,36122.0,28.123,28.1311,28.1068,28.1149,36122.0
2016-06-24 14:45:00,34.72,34.74,34.71,34.73,54964.0,28.1149,28.1311,28.1068,28.123,54964.0
2016-06-24 14:50:00,34.73,34.77,34.71,34.77,36442.0,28.123,28.1554,28.1068,28.1554,36442.0
2016-06-24 14:55:00,34.77,34.81,34.74,34.76,35836.0,28.1554,28.1878,28.1311,28.1473,35836.0
2016-06-24 15:00:00,34.75,34.8,34.74,34.79,59470.0,28.1392,28.1797,28.1311,28.1716,59470.0
2016-06-24 15:05:00,34.79,34.81,34.77,34.79,71286.0,28.1716,28.1878,28.1554,28.1716,71286.0
2016-06-24 15:10:00,34.78,34.78,34.68,34.69,59822.0,28.1635,28.1635,28.0825,28.0906,59822.0
2016-06-24 15:15:00,34.69,34.69,34.58,34.6,72018.0,28.0906,28.0906,28.0015,28.0177,72018.0
2016-06-24 15:20:00,34.6,34.66,34.58,34.62,59190.0,28.0177,28.0663,28.0015,28.0339,59190.0
2016-06-24 15:25:00,34.62,34.66,34.62,34.66,64130.0,28.0339,28.0663,28.0339,28.0663,64130.0
2016-06-24 15:30:00,34.66,34.71,34.65,34.71,96602.0,28.0663,28.1068,28.0582,28.1068,96602.0
2016-06-24 15:35:00,34.71,34.76,34.67,34.68,121264.0,28.1068,28.1473,28.0744,28.0825,121264.0
2016-06-24 15:40:00,34.68,34.77,34.67,34.74,98322.0,28.0825,28.1554,28.0744,28.1311,98322.0
2016-06-24 15:45:00,34.74,34.81,34.72,34.77,150656.0,28.1311,28.1878,28.1149,28.1554,150656.0
2016-06-24 15:50:00,34.77,34.82,34.72,34.77,237080.0,28.1554,28.1959,28.1149,28.1554,237080.0
2016-06-24 15:55:00,34.77,34.79,34.63,34.64,305802.0,28.1554,28.1716,28.042,28.0501,305802.0
2016-06-27 09:30:00,34.23,34.3,34.0,34.27,127536.0,27.7181,27.7748,27.5319,27.7505,127536.0
2016-06-27 09:35:00,34.26,34.27,34.13,34.14,47698.0,27.7424,27.7505,27.6371,27.6452,47698.0
2016-06-27 09:40:00,34.14,34.16,33.99,34.05,59452.0,27.6452,27.6614,27.5238,27.5723,59452.0
2016-06-27 09:45:00,34.02,34.13,33.96,33.99,60734.0,27.548,27.6371,27.4995,27.5238,60734.0
2016-06-27 09:50:00,33.98,34.08,33.98,34.04,102978.0,27.5157,27.5966,27.5157,27.5642,102978.0
2016-06-27 09:55:00,34.03,34.09,33.97,33.97,68524.0,27.5561,27.6047,27.5076,27.5076,68524.0
2016-06-27 10:00:00,33.97,34.1,33.97,34.03,102586.0,27.5076,27.6128,27.5076,27.5561,102586.0
2016-06-27 10:05:00,34.02,34.02,33.94,33.95,42978.0,27.548,27.548,27.4833,27.4914,42978.0
2016-06-27 10:10:00,33.95,33.95,33.85,33.87,83180.0,27.4914,27.4914,27.4104,27.4266,83180.0
2016-06-27 10:15:00,33.88,33.88,33.75,33.79,168404.0,27.4347,27.4347,27.3294,27.3618,168404.0
2016-06-27 10:20:00,33.78,33.82,33.73,33.74,103606.0,27.3537,27.3861,27.3132,27.3213,103606.0
2016-06-27 10:25:00,33.74,33.74,33.71,33.71,60366.0,27.3213,27.3213,27.297,27.297,60366.0
2016-06-27 10:30:00,33.72,33.76,33.68,33.76,162548.0,27.3051,27.3375,27.2727,27.3375,162548.0
2016-06-27 10:35:00,33.77,33.79,33.71,33.72,54234.0,27.3456,27.3618,27.297,27.3051,54234.0
2016-06-27 10:40:00,33.72,33.81,33.72,33.8,75946.0,27.3051,27.378,27.3051,27.3699,75946.0
2016-06-27 10:45:00,33.79,33.79,33.68,33.69,31624.0,27.3618,27.3618,27.2727,27.2808,31624.0
2016-06-27 10:50:00,33.68,33.68,33.63,33.63,41776.0,27.2727,27.2727,27.2322,27.2322,41776.0
2016-06-27 10:55:00,33.63,33.67,33.6,33.62,51604.0,27.2322,27.2646,27.2079,27.2241,51604.0
2016-06-27 11:00:00,33.62,33.71,33.6,33.63,128214.0,27.2241,27.297,27.2079,27.2322,128214.0
2016-06-27 11:05:00,33.63,33.7,33.63,33.66,45406.0,27.2322,27.2889,27.2322,27.2565,45406.0
2016-06-27 11:10:00,33.66,33.66,33.6,33.62,69560.0,27.2565,27.2565,27.2079,27.2241,69560.0
2016-06-27 11:15:00,33.62,33.65,33.57,33.63,60560.0,27.2241,27.2484,27.1837,27.2322,60560.0
2016-06-27 11:20:00,33.64,33.67,33.59,33.62,58414.0,27.2403,27.2646,27.1999,27.2241,58414.0
2016-06-27 11:25:00,33.61,33.72,33.6,33.7,46082.0,27.216,27.3051,27.2079,27.2889,46082.0
2016-06-27 11:30:00,33.7,33.77,33.7,33.76,71704.0,27.2889,27.3456,27.2889,27.3375,71704.0
2016-06-27 11:35:00,33.76,33.82,33.74,33.81,47370.0,27.3375,27.3861,27.3213,27.378,47370.0
2016-06-27 11:40:00,33.8,33.87,33.8,33.85,66956.0,27.3699,27.4266,27.3699,27.4104,66956.0
2016-06-27 11:45:00,33.85,33.88,33.83,33.86,35900.0,27.4104,27.4347,27.3942,27.4185,35900.0
2016-06-27 11:50:00,33.87,33.87,33.82,33.85,61124.0,27.4266,27.4266,27.3861,27.4104,61124.0
2016-06-27 11:55:00,33.85,33.92,33.85,33.92,45312.0,27.4104,27.4671,27.4104,27.4671,45312.0
2016-06-27 12:00:00,33.91,33.91,33.88,33.9,34072.0,27.459,27.459,27.4347,27.4509,34072.0
2016-06-27 12:05:00,33.91,33.93,33.91,33.92,32834.0,27.459,27.4752,27.459,27.4671,32834.0
2016-06-27 12:10:00,33.91,33.93,33.86,33.88,22530.0,27.459,27.4752,27.4185,27.4347,22530.0
2016-06-27 12:15:00,33.88,33.95,33.87,33.93,24436.0,27.4347,27.4914,27.4266,27.4752,24436.0
2016-06-27 12:20:00,33.93,33.96,33.92,33.96,16910.0,27.4752,27.4995,27.4671,27.4995,16910.0
2016-06-27 12:25:00,33.95,33.98,33.95,33.97,21660.0,27.4914,27.5157,27.4914,27.5076,21660.0
2016-06-27 12:30:00,33.98,33.98,33.89,33.9,57714.0,27.5157,27.5157,27.4428,27.4509,57714.0
2016-06-27 12:35:00,33.9,33.9,33.85,33.85,20168.0,27.4509,27.4509,27.4104,27.4104,20168.0
2016-06-27 12:40:00,33.85,33.85,33.82,33.83,27530.0,27.4104,27.4104,27.3861,27.3942,27530.0
2016-06-27 12:45:00,33.82,33.85,33.81,33.85,22434.0,27.3861,27.4104,27.378,27.4104,22434.0
2016-06-27 12:50:00,33.84,33.86,33.81,33.82,25730.0,27.4023,27.4185,27.378,27.3861,25730.0
2016-06-27 12:55:00,33.82,33.85,33.82,33.84,31954.0,27.3861,27.4104,27.3861,27.4023,31954.0
2016-06-27 13:00:00,33.84,33.88,33.83,33.88,43514.0,27.4023,27.4347,27.3942,27.4347,43514.0
2016-06-27 13:05:00,33.88,33.89,33.84,33.84,36998.0,27.4347,27.4428,27.4023,27.4023,36998.0
2016-06-27 13:10:00,33.84,33.87,33.84,33.85,23612.0,27.4023,27.4266,27.4023,27.4104,23612.0
2016-06-27 13:15:00,33.85,33.93,33.85,33.92,36206.0,27.4104,27.4752,27.4104,27.4671,36206.0
2016-06-27 13:20:00,33.92,33.95,33.91,33.95,28978.0,27.4671,27.4914,27.459,27.4914,28978.0
2016-06-27 13:25:00,33.95,33.98,33.94,33.97,28888.0,27.4914,27.5157,27.4833,27.5076,28888.0
2016-06-27 13:30:00,33.96,33.97,33.89,33.91,37906.0,27.4995,27.5076,27.4428,27.459,37906.0
2016-06-27 13:35:00,33.91,33.92,33.87,33.89,23808.0,27.459,27.4671,27.4266,27.4428,23808.0
2016-06-27 13:40:00,33.88,33.88,33.8,33.8,49338.0,27.4347,27.4347,27.3699,27.3699,49338.0
2016-06-27 13:45:00,33.8,33.84,33.79,33.84,42956.0,27.3699,27.4023,27.3618,27.4023,42956.0
2016-06-27 13:50:00,33.84,33.9,33.84,33.89,38688.0,27.4023,27.4509,27.4023,27.4428,38688.0
2016-06-27 13:55:00,33.88,33.88,33.83,33.87,36356.0,27.4347,27.4347,27.3942,27.4266,36356.0
2016-06-27 14:00:00,33.86,33.88,33.84,33.85,34984.0,27.4185,27.4347,27.4023,27.4104,34984.0
2016-06-27 14:05:00,33.85,33.85,33.82,33.83,49960.0,27.4104,27.4104,27.3861,27.3942,49960.0
2016-06-27 14:10:00,33.83,33.84,33.79,33.8,39300.0,27.3942,27.4023,27.3618,27.3699,39300.0
2016-06-27 14:15:00,33.8,33.8,33.74,33.74,43698.0,27.3699,27.3699,27.3213,27.3213,43698.0
2016-06-27 14:20:00,33.74,33.78,33.74,33.77,51346.0,27.3213,27.3537,27.3213,27.3456,51346.0
2016-06-27 14:25:00,33.77,33.83,33.77,33.83,47730.0,27.3456,27.3942,27.3456,27.3942,47730.0
2016-06-27 14:30:00,33.83,33.85,33.8,33.8,79270.0,27.3942,27.4104,27.3699,27.3699,79270.0
2016-06-27 14:35:00,33.8,33.87,33.8,33.85,72742.0,27.3699,27.4266,27.3699,27.4104,72742.0
2016-06-27 14:40:00,33.85,33.85,33.8,33.83,45936.0,27.4104,27.4104,27.3699,27.3942,45936.0
2016-06-27 14:45:00,33.84,33.84,33.76,33.76,32944.0,27.4023,27.4023,27.3375,27.3375,32944.0
2016-06-27 14:50:00,33.77,33.77,33.7,33.71,47710.0,27.3456,27.3456,27.2889,27.297,47710.0
2016-06-27 14:55:00,33.7,33.73,33.69,33.71,59464.0,27.2889,27.3132,27.2808,27.297,59464.0
2016-06-27 15:00:00,33.71,33.74,33.71,33.74,78472.0,27.297,27.3213,27.297,27.3213,78472.0
2016-06-27 15:05:00,33.74,33.74,33.72,33.72,86758.0,27.3213,27.3213,27.3051,27.3051,86758.0
2016-06-27 15:10:00,33.73,33.77,33.72,33.76,71354.0,27.3132,27.3456,27.3051,27.3375,71354.0
2016-06-27 15:15:00,33.76,33.76,33.68,33.69,50152.0,27.3375,27.3375,27.2727,27.2808,50152.0
2016-06-27 15:20:00,33.68,33.69,33.6,33.62,64470.0,27.2727,27.2808,27.2079,27.2241,64470.0
2016-06-27 15:25:00,33.61,33.69,33.61,33.66,161578.0,27.216,27.2808,27.216,27.2565,161578.0
2016-06-27 15:30:00,33.66,33.72,33.65,33.7,131532.0,27.2565,27.3051,27.2484,27.2889,131532.0
2016-06-27 15:35:00,33.7,33.74,33.67,33.74,208662.0,27.2889,27.3213,27.2646,27.3213,208662.0
2016-06-27 15:40:00,33.74,33.77,33.71,33.72,261478.0,27.3213,27.3456,27.297,27.3051,261478.0
2016-06-27 15:45:00,33.72,33.76,33.72,33.76,246390.0,27.3051,27.3375,27.3051,27.3375,246390.0
2016-06-27 15:50:00,33.75,33.75,33.71,33.71,281520.0,27.3294,27.3294,27.297,27.297,281520.0
2016-06-27 15:55:00,33.71,33.71,33.63,33.66,587724.0,27.297,27.297,27.2322,27.2565,587724.0
2016-06-28 09:30:00,34.16,34.2,34.04,34.09,130038.0,27.6614,27.6938,27.5642,27.6047,130038.0
2016-06-28 09:35:00,34.08,34.15,34.0,34.14,138898.0,27.5966,27.6533,27.5319,27.6452,138898.0
2016-06-28 09:40:00,34.13,34.13,34.01,34.04,36192.0,27.6371,27.6371,27.54,27.5642,36192.0
2016-06-28 09:45:00,34.04,34.1,34.02,34.07,63326.0,27.5642,27.6128,27.548,27.5885,63326.0
2016-06-28 09:50:00,34.08,34.15,34.08,34.13,30740.0,27.5966,27.6533,27.5966,27.6371,30740.0
2016-06-28 09:55:00,34.12,34.13,34.1,34.11,34926.0,27.629,27.6371,27.6128,27.6209,34926.0
2016-06-28 10:00:00,34.1,34.14,34.1,34.13,60800.0,27.6128,27.6452,27.6128,27.6371,60800.0
2016-06-28 10:05:00,34.13,34.13,34.04,34.07,50632.0,27.6371,27.6371,27.5642,27.5885,50632.0
2016-06-28 10:10:00,34.06,34.15,34.05,34.13,25878.0,27.5804,27.6533,27.5723,27.6371,25878.0
2016-06-28 10:15:00,34.13,34.17,34.12,34.13,69892.0,27.6371,27.6695,27.629,27.6371,69892.0
2016-06-28 10:20:00,34.14,34.15,34.09,34.1,67034.0,27.6452,27.6533,27.6047,27.6128,67034.0
2016-06-28 10:25:00,34.1,34.1,34.05,34.05,43984.0,27.6128,27.6128,27.5723,27.5723,43984.0
2016-06-28 10:30:00,34.06,34.07,34.02,34.03,96008.0,27.5804,27.5885,27.548,27.5561,96008.0
2016-06-28 10:35:00,34.03,34.04,33.98,33.99,66110.0,27.5561,27.5642,27.5157,27.5238,66110.0
2016-06-28 10:40:00,33.99,34.02,33.98,34.02,50510.0,27.5238,27.548,27.5157,27.548,50510.0
2016-06-28 10:45:00,34.02,34.05,34.01,34.02,46760.0,27.548,27.5723,27.54,27.548,46760.0
2016-06-28 10:50:00,34.02,34.05,34.01,34.04,31322.0,27.548,27.5723,27.54,27.5642,31322.0
2016-06-28 10:55:00,34.04,34.08,34.02,34.02,43686.0,27.5642,27.5966,27.548,27.548,43686.0
2016-06-28 11:00:00,34.03,34.03,33.99,33.99,32262.0,27.5561,27.5561,27.5238,27.5238,32262.0
2016-06-28 11:05:00,33.99,33.99,33.97,33.97,48550.0,27.5238,27.5238,27.5076,27.5076,48550.0
2016-06-28 11:10:00,33.97,34.0,33.96,33.99,39116.0,27.5076,27.5319,27.4995,27.5238,39116.0
2016-06-28 11:15:00,34.0,34.04,33.99,34.02,50894.0,27.5319,27.5642,27.5238,27.548,50894.0
2016-06-28 11:20:00,34.02,34.02,33.95,33.96,54494.0,27.548,27.548,27.4914,27.4995,54494.0
2016-06-28 11:25:00,33.96,33.96,33.91,33.92,45986.0,27.4995,27.4995,27.459,27.4671,45986.0
2016-06-28 11:30:00,33.93,33.97,33.92,33.96,43752.0,27.4752,27.5076,27.4671,27.4995,43752.0
2016-06-28 11:35:00,33.95,33.97,33.94,33.96,21758.0,27.4914,27.5076,27.4833,27.4995,21758.0
2016-06-28 11:40:00,33.96,34.0,33.95,33.99,16360.0,27.4995,27.5319,27.4914,27.5238,16360.0
2016-06-28 11:45:00,33.99,34.03,33.99,34.01,13504.0,27.5238,27.5561,27.5238,27.54,13504.0
2016-06-28 11:50:00,34.02,34.05,33.99,34.05,14708.0,27.548,27.5723,27.5238,27.5723,14708.0
2016-06-28 11:55:00,34.05,34.09,34.05,34.08,29212.0,27.5723,27.6047,27.5723,27.5966,29212.0
2016-06-28 12:00:00,34.09,34.1,34.05,34.07,35308.0,27.6047,27.6128,27.5723,27.5885,35308.0
2016-06-28 12:05:00,34.07,34.1,34.07,34.08,23530.0,27.5885,27.6128,27.5885,27.5966,23530.0
2016-06-28 12:10:00,34.07,34.08,34.06,34.07,13380.0,27.5885,27.5966,27.5804,27.5885,13380.0
2016-06-28 12:15:00,34.07,34.08,34.04,34.04,12056.0,27.5885,27.5966,27.5642,27.5642,12056.0
2016-06-28 12:20:00,34.04,34.05,34.03,34.04,17936.0,27.5642,27.5723,27.5561,27.5642,17936.0
2016-06-28 12:25:00,34.03,34.06,34.02,34.06,12950.0,27.5561,27.5804,27.548,27.5804,12950.0
2016-06-28 12:30:00,34.06,34.09,34.05,34.09,24380.0,27.5804,27.6047,27.5723,27.6047,24380.0
2016-06-28 12:35:00,34.09,34.12,34.09,34.11,18184.0,27.6047,27.629,27.6047,27.6209,18184.0
2016-06-28 12:40:00,34.1,34.14,34.1,34.11,18086.0,27.6128,27.6452,27.6128,27.6209,18086.0
2016-06-28 12:45:00,34.12,34.12,34.08,34.09,19062.0,27.629,27.629,27.5966,27.6047,19062.0
2016-06-28 12:50:00,34.09,34.12,34.09,34.12,12502.0,27.6047,27.629,27.6047,27.629,12502.0
2016-06-28 12:55:00,34.12,34.13,34.1,34.11,21874.0,27.629,27.6371,27.6128,27.6209,21874.0
2016-06-28 13:00:00,34.11,34.13,34.1,34.11,25040.0,27.6209,27.6371,27.6128,27.6209,25040.0
2016-06-28 13:05:00,34.12,34.13,34.09,34.11,35018.0,27.629,27.6371,27.6047,27.6209,35018.0
2016-06-28 13:10:00,34.11,34.13,34.1,34.13,15430.0,27.6209,27.6371,27.6128,27.6371,15430.0
2016-06-28 13:15:00,34.14,34.14,34.08,34.09,17130.0,27.6452,27.6452,27.5966,27.6047,17130.0
2016-06-28 13:20:00,34.09,34.09,34.06,34.06,16964.0,27.6047,27.6047,27.5804,27.5804,16964.0
2016-06-28 13:25:00,34.06,34.1,34.05,34.07,30802.0,27.5804,27.6128,27.5723,27.5885,30802.0
2016-06-28 13:30:00,34.07,34.08,34.04,34.07,27806.0,27.5885,27.5966,27.5642,27.5885,27806.0
2016-06-28 13:35:00,34.07,34.09,34.06,34.08,16718.0,27.5885,27.6047,27.5804,27.5966,16718.0
2016-06-28 13:40:00,34.08,34.1,34.08,34.09,30826.0,27.5966,27.6128,27.5966,27.6047,30826.0
2016-06-28 13:45:00,34.09,34.09,34.06,34.06,25952.0,27.6047,27.6047,27.5804,27.5804,25952.0
2016-06-28 13:50:00,34.06,34.11,34.05,34.1,24986.0,27.5804,27.6209,27.5723,27.6128,24986.0
2016-06-28 13:55:00,34.1,34.12,34.1,34.1,17974.0,27.6128,27.629,27.6128,27.6128,17974.0
2016-06-28 14:00:00,34.1,34.13,34.1,34.1,25706.0,27.6128,27.6371,27.6128,27.6128,25706.0
2016-06-28 14:05:00,34.1,34.1,34.06,34.06,17828.0,27.6128,27.6128,27.5804,27.5804,17828.0
2016-06-28 14:10:00,34.07,34.09,34.05,34.06,44222.0,27.5885,27.6047,27.5723,27.5804,44222.0
2016-06-28 14:15:00,34.06,34.08,34.05,34.07,25598.0,27.5804,27.5966,27.5723,27.5885,25598.0
2016-06-28 14:20:00,34.07,34.07,34.05,34.06,11738.0,27.5885,27.5885,27.5723,27.5804,11738.0
2016-06-28 14:25:00,34.06,34.1,34.06,34.1,16388.0,27.5804,27.6128,27.5804,27.6128,16388.0
2016-06-28 14:30:00,34.11,34.15,34.1,34.14,25080.0,27.6209,27.6533,27.6128,27.6452,25080.0
2016-06-28 14:35:00,34.14,34.19,34.14,34.17,20604.0,27.6452,27.6857,27.6452,27.6695,20604.0
2016-06-28 14:40:00,34.17,34.19,34.17,34.19,37598.0,27.6695,27.6857,27.6695,27.6857,37598.0
2016-06-28 14:45:00,34.19,34.23,34.19,34.22,25640.0,27.6857,27.7181,27.6857,27.71,25640.0
2016-06-28 14:50:00,34.22,34.3,34.22,34.3,26886.0,27.71,27.7748,27.71,27.7748,26886.0
2016-06-28 14:55:00,34.3,34.36,34.29,34.34,39638.0,27.7748,27.8234,27.7667,27.8072,39638.0
2016-06-28 15:00:00,34.34,34.35,34.32,34.33,64434.0,27.8072,27.8153,27.791,27.7991,64434.0
2016-06-28 15:05:00,34.33,34.35,34.32,34.32,28098.0,27.7991,27.8153,27.791,27.791,28098.0
2016-06-28 15:10:00,34.32,34.36,34.32,34.35,36052.0,27.791,27.8234,27.791,27.8153,36052.0
2016-06-28 15:15:00,34.35,34.56,34.32,34.33,418692.0,27.8153,27.9853,27.791,27.7991,418692.0
2016-06-28 15:20:00,34.33,34.35,34.31,34.33,42110.0,27.7991,27.8153,27.7829,27.7991,42110.0
2016-06-28 15:25:00,34.32,34.32,34.27,34.31,46928.0,27.791,27.791,27.7505,27.7829,46928.0
2016-06-28 15:30:00,34.3,34.34,34.29,34.31,92588.0,27.7748,27.8072,27.7667,27.7829,92588.0
2016-06-28 15:35:00,34.3,34.37,34.3,34.35,76744.0,27.7748,27.8315,27.7748,27.8153,76744.0
2016-06-28 15:40:00,34.35,34.41,34.35,34.39,80710.0,27.8153,27.8639,27.8153,27.8477,80710.0
2016-06-28 15:45:00,34.39,34.42,34.38,34.41,109478.0,27.8477,27.872,27.8396,27.8639,109478.0
2016-06-28 15:50:00,34.41,34.42,34.37,34.39,92518.0,27.8639,27.872,27.8315,27.8477,92518.0
2016-06-28 15:55:00,34.4,34.42,34.38,34.42,165324.0,27.8558,27.872,27.8396,27.872,165324.0
2016-06-29 09:30:00,34.61,34.8,34.57,34.77,62090.0,28.0258,28.1797,27.9934,28.1554,62090.0
2016-06-29 09:35:00,34.77,34.79,34.54,34.6,55758.0,28.1554,28.1716,27.9691,28.0177,55758.0
2016-06-29 09:40:00,34.62,34.62,34.54,34.55,39218.0,28.0339,28.0339,27.9691,27.9772,39218.0
2016-06-29 09:45:00,34.55,34.65,34.55,34.63,44388.0,27.9772,28.0582,27.9772,28.042,44388.0
2016-06-29 09:50:00,34.65,34.67,34.63,34.63,21146.0,28.0582,28.0744,28.042,28.042,21146.0
2016-06-29 09:55:00,34.65,34.66,34.57,34.57,34808.0,28.0582,28.0663,27.9934,27.9934,34808.0
2016-06-29 10:00:00,34.57,34.63,34.55,34.59,56780.0,27.9934,28.042,27.9772,28.0096,56780.0
2016-06-29 10:05:00,34.59,34.6,34.56,34.58,25020.0,28.0096,28.0177,27.9853,28.0015,25020.0
2016-06-29 10:10:00,34.59,34.65,34.59,34.62,49164.0,28.0096,28.0582,28.0096,28.0339,49164.0
2016-06-29 10:15:00,34.62,34.66,34.62,34.65,28488.0,28.0339,28.0663,28.0339,28.0582,28488.0
2016-06-29 10:20:00,34.65,34.73,34.64,34.73,22816.0,28.0582,28.123,28.0501,28.123,22816.0
2016-06-29 10:25:00,34.72,34.74,34.71,34.73,37214.0,28.1149,28.1311,28.1068,28.123,37214.0
2016-06-29 10:30:00,34.74,34.77,34.74,34.74,28378.0,28.1311,28.1554,28.1311,28.1311,28378.0
2016-06-29 10:35:00,34.73,34.73,34.69,34.69,37558.0,28.123,28.123,28.0906,28.0906,37558.0
2016-06-29 10:40:00,34.7,34.74,34.69,34.74,23952.0,28.0987,28.1311,28.0906,28.1311,23952.0
2016-06-29 10:45:00,34.74,34.78,34.73,34.77,50520.0,28.1311,28.1635,28.123,28.1554,50520.0
2016-06-29 10:50:00,34.78,34.79,34.74,34.74,19766.0,28.1635,28.1716,28.1311,28.1311,19766.0
2016-06-29 10:55:00,34.74,34.76,34.74,34.76,20592.0,28.1311,28.1473,28.1311,28.1473,20592.0
2016-06-29 11:00:00,34.74,34.81,34.74,34.81,53188.0,28.1311,28.1878,28.1311,28.1878,53188.0
2016-06-29 11:05:00,34.8,34.81,34.77,34.78,19722.0,28.1797,28.1878,28.1554,28.1635,19722.0
2016-06-29 11:10:00,34.79,34.8,34.77,34.8,20786.0,28.1716,28.1797,28.1554,28.1797,20786.0
2016-06-29 11:15:00,34.8,34.81,34.79,34.8,25500.0,28.1797,28.1878,28.1716,28.1797,25500.0
2016-06-29 11:20:00,34.8,34.82,34.8,34.81,16232.0,28.1797,28.1959,28.1797,28.1878,16232.0
2016-06-29 11:25:00,34.81,34.84,34.8,34.84,22384.0,28.1878,28.2121,28.1797,28.2121,22384.0
2016-06-29 11:30:00,34.84,34.89,34.84,34.88,23760.0,28.2121,28.2525,28.2121,28.2444,23760.0
2016-06-29 11:35:00,34.88,34.88,34.85,34.87,17722.0,28.2444,28.2444,28.2202,28.2363,17722.0
2016-06-29 11:40:00,34.87,34.87,34.82,34.82,43326.0,28.2363,28.2363,28.1959,28.1959,43326.0
2016-06-29 11:45:00,34.82,34.83,34.8,34.81,14844.0,28.1959,28.204,28.1797,28.1878,14844.0
2016-06-29 11:50:00,34.81,34.86,34.8,34.84,35632.0,28.1878,28.2282,28.1797,28.2121,35632.0
2016-06-29 11:55:00,34.85,34.86,34.82,34.83,21012.0,28.2202,28.2282,28.1959,28.204,21012.0
2016-06-29 12:00:00,34.83,34.85,34.8,34.8,28580.0,28.204,28.2202,28.1797,28.1797,28580.0
2016-06-29 12:05:00,34.8,34.81,34.8,34.8,25348.0,28.1797,28.1878,28.1797,28.1797,25348.0
2016-06-29 12:10:00,34.8,34.83,34.8,34.83,12280.0,28.1797,28.204,28.1797,28.204,12280.0
2016-06-29 12:15:00,34.83,34.83,34.8,34.8,7294.0,28.204,28.204,28.1797,28.1797,7294.0
2016-06-29 12:20:00,34.8,34.83,34.8,34.83,25078.0,28.1797,28.204,28.1797,28.204,25078.0
2016-06-29 12:25:00,34.83,34.84,34.82,34.83,17948.0,28.204,28.2121,28.1959,28.204,17948.0
2016-06-29 12:30:00,34.82,34.83,34.77,34.77,59756.0,28.1959,28.204,28.1554,28.1554,59756.0
2016-06-29 12:35:00,34.77,34.79,34.77,34.77,25548.0,28.1554,28.1716,28.1554,28.1554,25548.0
2016-06-29 12:40:00,34.77,34.77,34.75,34.75,12036.0,28.1554,28.1554,28.1392,28.1392,12036.0
2016-06-29 12:45:00,34.76,34.76,34.73,34.74,21876.0,28.1473,28.1473,28.123,28.1311,21876.0
2016-06-29 12:50:00,34.74,34.76,34.74,34.75,12070.0,28.1311,28.1473,28.1311,28.1392,12070.0
2016-06-29 12:55:00,34.76,34.76,34.74,34.75,15032.0,28.1473,28.1473,28.1311,28.1392,15032.0
2016-06-29 13:00:00,34.75,34.76,34.74,34.76,53292.0,28.1392,28.1473,28.1311,28.1473,53292.0
2016-06-29 13:05:00,34.76,34.76,34.7,34.7,31598.0,28.1473,28.1473,28.0987,28.0987,31598.0
2016-06-29 13:10:00,34.7,34.72,34.69,34.69,42906.0,28.0987,28.1149,28.0906,28.0906,42906.0
2016-06-29 13:15:00,34.69,34.72,34.69,34.71,17872.0,28.0906,28.1149,28.0906,28.1068,17872.0
2016-06-29 13:20:00,34.71,34.73,34.71,34.72,26652.0,28.1068,28.123,28.1068,28.1149,26652.0
2016-06-29 13:25:00,34.73,34.74,34.72,34.73,10068.0,28.123,28.1311,28.1149,28.123,10068.0
2016-06-29 13:30:00,34.73,34.77,34.73,34.76,23374.0,28.123,28.1554,28.123,28.1473,23374.0
2016-06-29 13:35:00,34.76,34.8,34.75,34.79,15906.0,28.1473,28.1797,28.1392,28.1716,15906.0
2016-06-29 13:40:00,34.79,34.79,34.77,34.77,18764.0,28.1716,28.1716,28.1554,28.1554,18764.0
2016-06-29 13:45:00,34.77,34.79,34.77,34.77,21978.0,28.1554,28.1716,28.1554,28.1554,21978.0
2016-06-29 13:50:00,34.78,34.79,34.77,34.77,11184.0,28.1635,28.1716,28.1554,28.1554,11184.0
2016-06-29 13:55:00,34.77,34.8,34.77,34.79,23340.0,28.1554,28.1797,28.1554,28.1716,23340.0
2016-06-29 14:00:00,34.79,34.83,34.78,34.83,57584.0,28.1716,28.204,28.1635,28.204,57584.0
2016-06-29 14:05:00,34.83,34.85,34.82,34.85,39154.0,28.204,28.2202,28.1959,28.2202,39154.0
2016-06-29 14:10:00,34.85,34.85,34.83,34.85,56796.0,28.2202,28.2202,28.204,28.2202,56796.0
2016-06-29 14:15:00,34.84,34.85,34.82,34.82,33246.0,28.2121,28.2202,28.1959,28.1959,33246.0
2016-06-29 14:20:00,34.82,34.86,34.82,34.86,33802.0,28.1959,28.2282,28.1959,28.2282,33802.0
2016-06-29 14:25:00,34.86,34.88,34.85,34.88,24624.0,28.2282,28.2444,28.2202,28.2444,24624.0
2016-06-29 14:30:00,34.88,34.91,34.88,34.88,31684.0,28.2444,28.2687,28.2444,28.2444,31684.0
2016-06-29 14:35:00,34.88,34.89,34.87,34.88,32588.0,28.2444,28.2525,28.2363,28.2444,32588.0
2016-06-29 14:40:00,34.88,34.91,34.88,34.9,29246.0,28.2444,28.2687,28.2444,28.2606,29246.0
2016-06-29 14:45:00,34.9,34.9,34.85,34.85,50830.0,28.2606,28.2606,28.2202,28.2202,50830.0
2016-06-29 14:50:00,34.85,34.87,34.84,34.87,25214.0,28.2202,28.2363,28.2121,28.2363,25214.0
2016-06-29 14:55:00,34.86,34.92,34.86,34.91,32598.0,28.2282,28.2768,28.2282,28.2687,32598.0
2016-06-29 15:00:00,34.92,34.95,34.91,34.95,66088.0,28.2768,28.3011,28.2687,28.3011,66088.0
2016-06-29 15:05:00,34.94,34.95,34.91,34.95,28434.0,28.293,28.3011,28.2687,28.3011,28434.0
2016-06-29 15:10:00,34.95,34.98,34.95,34.96,30736.0,28.3011,28.3254,28.3011,28.3092,30736.0
2016-06-29 15:15:00,34.97,35.0,34.96,34.99,26220.0,28.3173,28.3416,28.3092,28.3335,26220.0
2016-06-29 15:20:00,34.99,35.0,34.96,34.97,30232.0,28.3335,28.3416,28.3092,28.3173,30232.0
2016-06-29 15:25:00,34.97,35.02,34.97,35.02,40858.0,28.3173,28.3578,28.3173,28.3578,40858.0
2016-06-29 15:30:00,35.01,35.01,34.95,34.99,51502.0,28.3497,28.3497,28.3011,28.3335,51502.0
2016-06-29 15:35:00,34.99,35.01,34.97,34.97,80200.0,28.3335,28.3497,28.3173,28.3173,80200.0
2016-06-29 15:40:00,34.98,34.99,34.97,34.99,60356.0,28.3254,28.3335,28.3173,28.3335,60356.0
2016-06-29 15:45:00,34.99,35.06,34.99,35.06,113132.0,28.3335,28.3902,28.3335,28.3902,113132.0
2016-06-29 15:50:00,35.06,35.06,35.02,35.05,146280.0,28.3902,28.3902,28.3578,28.3821,146280.0
2016-06-29 15:55:00,35.05,35.06,35.02,35.04,260914.0,28.3821,28.3902,28.3578,28.374,260914.0
2016-06-30 09:30:00,35.1,35.1,35.0,35.05,48760.0,28.4226,28.4226,28.3416,28.3821,48760.0
2016-06-30 09:35:00,35.16,35.16,35.09,35.15,13154.0,28.4712,28.4712,28.4145,28.4631,13154.0
2016-06-30 09:40:00,35.11,35.11,35.04,35.1,12000.0,28.4307,28.4307,28.374,28.4226,12000.0
2016-06-30 09:45:00,35.1,35.24,35.09,35.2,21836.0,28.4226,28.536,28.4145,28.5036,21836.0
2016-06-30 09:50:00,35.21,35.22,35.16,35.16,27426.0,28.5117,28.5198,28.4712,28.4712,27426.0
2016-06-30 09:55:00,35.16,35.22,35.16,35.22,24852.0,28.4712,28.5198,28.4712,28.5198,24852.0
2016-06-30 10:00:00,35.23,35.28,35.21,35.24,22814.0,28.5279,28.5683,28.5117,28.536,22814.0
2016-06-30 10:05:00,35.24,35.25,35.2,35.25,24702.0,28.536,28.5441,28.5036,28.5441,24702.0
2016-06-30 10:10:00,35.26,35.32,35.26,35.31,31350.0,28.5522,28.6007,28.5522,28.5926,31350.0
2016-06-30 10:15:00,35.32,35.33,35.26,35.27,24110.0,28.6007,28.6088,28.5522,28.5602,24110.0
2016-06-30 10:20:00,35.27,35.29,35.24,35.25,18130.0,28.5602,28.5764,28.536,28.5441,18130.0
2016-06-30 10:25:00,35.26,35.26,35.2,35.25,23034.0,28.5522,28.5522,28.5036,28.5441,23034.0
2016-06-30 10:30:00,35.25,35.35,35.25,35.35,18520.0,28.5441,28.625,28.5441,28.625,18520.0
2016-06-30 10:35:00,35.36,35.38,35.31,35.37,28182.0,28.6331,28.6493,28.5926,28.6412,28182.0
2016-06-30 10:40:00,35.37,35.38,35.31,35.38,24828.0,28.6412,28.6493,28.5926,28.6493,24828.0
2016-06-30 10:45:00,35.4,35.42,35.38,35.4,22370.0,28.6655,28.6817,28.6493,28.6655,22370.0
2016-06-30 10:50:00,35.41,35.46,35.4,35.46,25178.0,28.6736,28.7141,28.6655,28.7141,25178.0
2016-06-30 10:55:00,35.45,35.48,35.44,35.46,18400.0,28.706,28.7303,28.6979,28.7141,18400.0
2016-06-30 11:00:00,35.46,35.46,35.42,35.43,23708.0,28.7141,28.7141,28.6817,28.6898,23708.0
2016-06-30 11:05:00,35.45,35.52,35.45,35.52,36844.0,28.706,28.7627,28.706,28.7627,36844.0
2016-06-30 11:10:00,35.52,35.55,35.5,35.54,32258.0,28.7627,28.787,28.7465,28.7789,32258.0
2016-06-30 11:15:00,35.53,35.53,35.46,35.46,24762.0,28.7708,28.7708,28.7141,28.7141,24762.0
2016-06-30 11:20:00,35.46,35.47,35.42,35.45,33544.0,28.7141,28.7222,28.6817,28.706,33544.0
2016-06-30 11:25:00,35.46,35.49,35.44,35.48,24792.0,28.7141,28.7384,28.6979,28.7303,24792.0
2016-06-30 11:30:00,35.49,35.54,35.49,35.54,38502.0,28.7384,28.7789,28.7384,28.7789,38502.0
2016-06-30 11:35:00,35.54,35.54,35.49,35.5,41468.0,28.7789,28.7789,28.7384,28.7465,41468.0
2016-06-30 11:40:00,35.5,35.5,35.46,35.46,25174.0,28.7465,28.7465,28.7141,28.7141,25174.0
2016-06-30 11:45:00,35.46,35.51,35.46,35.51,21466.0,28.7141,28.7546,28.7141,28.7546,21466.0
2016-06-30 11:50:00,35.51,35.51,35.46,35.49,24076.0,28.7546,28.7546,28.7141,28.7384,24076.0
2016-06-30 11:55:00,35.49,35.53,35.49,35.52,55560.0,28.7384,28.7708,28.7384,28.7627,55560.0
2016-06-30 12:00:00,35.52,35.58,35.51,35.55,58264.0,28.7627,28.8113,28.7546,28.787,58264.0
2016-06-30 12:05:00,35.56,35.58,35.54,35.55,30126.0,28.7951,28.8113,28.7789,28.787,30126.0
2016-06-30 12:10:00,35.56,35.62,35.55,35.62,32352.0,28.7951,28.8437,28.787,28.8437,32352.0
2016-06-30 12:15:00,35.63,35.67,35.63,35.64,26550.0,28.8518,28.8842,28.8518,28.8599,26550.0
2016-06-30 12:20:00,35.64,35.69,35.63,35.69,19756.0,28.8599,28.9003,28.8518,28.9003,19756.0
2016-06-30 12:25:00,35.69,35.72,35.67,35.71,19472.0,28.9003,28.9246,28.8842,28.9165,19472.0
2016-06-30 12:30:00,35.71,35.73,35.7,35.7,41276.0,28.9165,28.9327,28.9084,28.9084,41276.0
2016-06-30 12:35:00,35.7,35.74,35.7,35.74,33304.0,28.9084,28.9408,28.9084,28.9408,33304.0
2016-06-30 12:40:00,35.74,35.74,35.72,35.73,39478.0,28.9408,28.9408,28.9246,28.9327,39478.0
2016-06-30 12:45:00,35.73,35.77,35.73,35.77,24916.0,28.9327,28.9651,28.9327,28.9651,24916.0
2016-06-30 12:50:00,35.77,35.82,35.77,35.81,47132.0,28.9651,29.0056,28.9651,28.9975,47132.0
2016-06-30 12:55:00,35.81,35.84,35.81,35.82,27250.0,28.9975,29.0218,28.9975,29.0056,27250.0
2016-06-30 13:00:00,35.83,35.86,35.82,35.86,28266.0,29.0137,29.038,29.0056,29.038,28266.0
2016-06-30 13:05:00,35.85,35.86,35.82,35.85,20704.0,29.0299,29.038,29.0056,29.0299,20704.0
2016-06-30 13:10:00,35.84,35.84,35.81,35.81,23670.0,29.0218,29.0218,28.9975,28.9975,23670.0
2016-06-30 13:15:00,35.82,35.84,35.81,35.81,27836.0,29.0056,29.0218,28.9975,28.9975,27836.0
2016-06-30 13:20:00,35.82,35.82,35.77,35.77,21210.0,29.0056,29.0056,28.9651,28.9651,21210.0
2016-06-30 13:25:00,35.77,35.79,35.75,35.79,27722.0,28.9651,28.9813,28.9489,28.9813,27722.0
2016-06-30 13:30:00,35.79,35.8,35.78,35.8,14828.0,28.9813,28.9894,28.9732,28.9894,14828.0
2016-06-30 13:35:00,35.8,35.81,35.77,35.79,23480.0,28.9894,28.9975,28.9651,28.9813,23480.0
2016-06-30 13:40:00,35.79,35.81,35.77,35.81,15948.0,28.9813,28.9975,28.9651,28.9975,15948.0
2016-06-30 13:45:00,35.8,35.82,35.79,35.81,25090.0,28.9894,29.0056,28.9813,28.9975,25090.0
2016-06-30 13:50:00,35.81,35.82,35.79,35.8,18588.0,28.9975,29.0056,28.9813,28.9894,18588.0
2016-06-30 13:55:00,35.8,35.8,35.77,35.77,48690.0,28.9894,28.9894,28.9651,28.9651,48690.0
2016-06-30 14:00:00,35.77,35.78,35.76,35.78,38090.0,28.9651,28.9732,28.957,28.9732,38090.0
2016-06-30 14:05:00,35.78,35.81,35.76,35.79,98358.0,28.9732,28.9975,28.957,28.9813,98358.0
2016-06-30 14:10:00,35.8,35.83,35.79,35.83,39454.0,28.9894,29.0137,28.9813,29.0137,39454.0
2016-06-30 14:15:00,35.83,35.83,35.81,35.83,38178.0,29.0137,29.0137,28.9975,29.0137,38178.0
2016-06-30 14:20:00,35.84,35.88,35.84,35.87,36512.0,29.0218,29.0542,29.0218,29.0461,36512.0
2016-06-30 14:25:00,35.87,35.87,35.8,35.81,50066.0,29.0461,29.0461,28.9894,28.9975,50066.0
2016-06-30 14:30:00,35.81,35.85,35.81,35.83,52476.0,28.9975,29.0299,28.9975,29.0137,52476.0
2016-06-30 14:35:00,35.83,35.85,35.82,35.84,35188.0,29.0137,29.0299,29.0056,29.0218,35188.0
2016-06-30 14:40:00,35.84,35.85,35.82,35.85,43632.0,29.0218,29.0299,29.0056,29.0299,43632.0
2016-06-30 14:45:00,35.85,35.88,35.85,35.88,34832.0,29.0299,29.0542,29.0299,29.0542,34832.0
2016-06-30 14:50:00,35.88,35.92,35.88,35.92,48836.0,29.0542,29.0866,29.0542,29.0866,48836.0
2016-06-30 14:55:00,35.92,35.94,35.9,35.93,41916.0,29.0866,29.1028,29.0704,29.0947,41916.0
2016-06-30 15:00:00,35.93,35.94,35.88,35.88,59824.0,29.0947,29.1028,29.0542,29.0542,59824.0
2016-06-30 15:05:00,35.88,35.92,35.88,35.91,46644.0,29.0542,29.0866,29.0542,29.0785,46644.0
2016-06-30 15:10:00,35.91,35.94,35.87,35.93,100214.0,29.0785,29.1028,29.0461,29.0947,100214.0
2016-06-30 15:15:00,35.93,35.93,35.9,35.92,62836.0,29.0947,29.0947,29.0704,29.0866,62836.0
2016-06-30 15:20:00,35.93,35.93,35.9,35.93,44208.0,29.0947,29.0947,29.0704,29.0947,44208.0
2016-06-30 15:25:00,35.93,35.99,35.92,35.99,57488.0,29.0947,29.1433,29.0866,29.1433,57488.0
2016-06-30 15:30:00,35.99,35.99,35.96,35.99,160728.0,29.1433,29.1433,29.119,29.1433,160728.0
2016-06-30 15:35:00,35.99,35.99,35.96,35.97,83712.0,29.1433,29.1433,29.119,29.1271,83712.0
2016-06-30 15:40:00,35.97,35.99,35.93,35.93,113134.0,29.1271,29.1433,29.0947,29.0947,113134.0
2016-06-30 15:45:00,35.93,35.98,35.93,35.96,171028.0,29.0947,29.1352,29.0947,29.119,171028.0
2016-06-30 15:50:00,35.96,36.0,35.96,36.0,273896.0,29.119,29.1514,29.119,29.1514,273896.0
2016-06-30 15:55:00,36.0,36.09,35.98,36.08,351528.0,29.1514,29.2243,29.1352,29.2162,351528.0
2016-07-01 09:30:00,36.1,36.25,36.01,36.24,180054.0,29.2324,29.3538,29.1595,29.3457,180054.0
2016-07-01 09:35:00,36.25,36.31,36.21,36.29,45140.0,29.3538,29.4024,29.3214,29.3862,45140.0
2016-07-01 09:40:00,36.28,36.35,36.26,36.34,16978.0,29.3781,29.4348,29.3619,29.4267,16978.0
2016-07-01 09:45:00,36.33,36.36,36.23,36.26,32706.0,29.4186,29.4429,29.3376,29.3619,32706.0
2016-07-01 09:50:00,36.27,36.32,36.27,36.27,22136.0,29.37,29.4105,29.37,29.37,22136.0
2016-07-01 09:55:00,36.27,36.29,36.23,36.27,79078.0,29.37,29.3862,29.3376,29.37,79078.0
2016-07-01 10:00:00,36.28,36.35,36.27,36.31,37762.0,29.3781,29.4348,29.37,29.4024,37762.0
2016-07-01 10:05:00,36.31,36.32,36.26,36.27,28296.0,29.4024,29.4105,29.3619,29.37,28296.0
2016-07-01 10:10:00,36.27,36.28,36.21,36.22,16084.0,29.37,29.3781,29.3214,29.3295,16084.0
2016-07-01 10:15:00,36.21,36.24,36.21,36.22,17522.0,29.3214,29.3457,29.3214,29.3295,17522.0
2016-07-01 10:20:00,36.23,36.3,36.21,36.3,33916.0,29.3376,29.3943,29.3214,29.3943,33916.0
2016-07-01 10:25:00,36.29,36.3,36.26,36.27,16588.0,29.3862,29.3943,29.3619,29.37,16588.0
2016-07-01 10:30:00,36.27,36.27,36.23,36.23,18306.0,29.37,29.37,29.3376,29.3376,18306.0
2016-07-01 10:35:00,36.24,36.32,36.23,36.32,23286.0,29.3457,29.4105,29.3376,29.4105,23286.0
2016-07-01 10:40:00,36.31,36.33,36.31,36.33,16368.0,29.4024,29.4186,29.4024,29.4186,16368.0
2016-07-01 10:45:00,36.34,36.37,36.34,36.35,29114.0,29.4267,29.451,29.4267,29.4348,29114.0
2016-07-01 10:50:00,36.35,36.39,36.35,36.38,29774.0,29.4348,29.4672,29.4348,29.4591,29774.0
2016-07-01 10:55:00,36.38,36.39,36.37,36.38,19482.0,29.4591,29.4672,29.451,29.4591,19482.0
2016-07-01 11:00:00,36.37,36.38,36.33,36.38,34678.0,29.451,29.4591,29.4186,29.4591,34678.0
2016-07-01 11:05:00,36.38,36.41,36.31,36.32,29338.0,29.4591,29.4834,29.4024,29.4105,29338.0
2016-07-01 11:10:00,36.32,36.32,36.27,36.28,14114.0,29.4105,29.4105,29.37,29.3781,14114.0
2016-07-01 11:15:00,36.29,36.29,36.23,36.23,25456.0,29.3862,29.3862,29.3376,29.3376,25456.0
2016-07-01 11:20:00,36.24,36.24,36.2,36.2,15768.0,29.3457,29.3457,29.3133,29.3133,15768.0
2016-07-01 11:25:00,36.2,36.23,36.19,36.2,20576.0,29.3133,29.3376,29.3052,29.3133,20576.0
2016-07-01 11:30:00,36.2,36.21,36.18,36.2,24666.0,29.3133,29.3214,29.2971,29.3133,24666.0
2016-07-01 11:35:00,36.2,36.22,36.19,36.21,53154.0,29.3133,29.3295,29.3052,29.3214,53154.0
2016-07-01 11:40:00,36.21,36.24,36.2,36.24,24092.0,29.3214,29.3457,29.3133,29.3457,24092.0
2016-07-01 11:45:00,36.24,36.26,36.24,36.24,19850.0,29.3457,29.3619,29.3457,29.3457,19850.0
2016-07-01 11:50:00,36.24,36.26,36.22,36.24,22100.0,29.3457,29.3619,29.3295,29.3457,22100.0
2016-07-01 11:55:00,36.24,36.25,36.23,36.24,25202.0,29.3457,29.3538,29.3376,29.3457,25202.0
2016-07-01 12:00:00,36.24,36.25,36.21,36.21,23548.0,29.3457,29.3538,29.3214,29.3214,23548.0
2016-07-01 12:05:00,36.22,36.23,36.21,36.21,26008.0,29.3295,29.3376,29.3214,29.3214,26008.0
2016-07-01 12:10:00,36.21,36.23,36.21,36.23,19478.0,29.3214,29.3376,29.3214,29.3376,19478.0
2016-07-01 12:15:00,36.23,36.27,36.23,36.27,24546.0,29.3376,29.37,29.3376,29.37,24546.0
2016-07-01 12:20:00,36.27,36.27,36.22,36.23,16122.0,29.37,29.37,29.3295,29.3376,16122.0
2016-07-01 12:25:00,36.22,36.23,36.2,36.22,18376.0,29.3295,29.3376,29.3133,29.3295,18376.0
2016-07-01 12:30:00,36.22,36.27,36.22,36.27,34016.0,29.3295,29.37,29.3295,29.37,34016.0
2016-07-01 12:35:00,36.27,36.27,36.24,36.25,20760.0,29.37,29.37,29.3457,29.3538,20760.0
2016-07-01 12:40:00,36.24,36.27,36.24,36.27,12664.0,29.3457,29.37,29.3457,29.37,12664.0
2016-07-01 12:45:00,36.27,36.28,36.25,36.27,12512.0,29.37,29.3781,29.3538,29.37,12512.0
2016-07-01 12:50:00,36.27,36.29,36.26,36.27,20802.0,29.37,29.3862,29.3619,29.37,20802.0
2016-07-01 12:55:00,36.28,36.3,36.27,36.27,19852.0,29.3781,29.3943,29.37,29.37,19852.0
2016-07-01 13:00:00,36.27,36.31,36.27,36.29,24054.0,29.37,29.4024,29.37,29.3862,24054.0
2016-07-01 13:05:00,36.3,36.3,36.27,36.28,31920.0,29.3943,29.3943,29.37,29.3781,31920.0
2016-07-01 13:10:00,36.28,36.3,36.24,36.24,29496.0,29.3781,29.3943,29.3457,29.3457,29496.0
2016-07-01 13:15:00,36.25,36.27,36.24,36.26,19012.0,29.3538,29.37,29.3457,29.3619,19012.0
2016-07-01 13:20:00,36.26,36.26,36.24,36.24,22300.0,29.3619,29.3619,29.3457,29.3457,22300.0
2016-07-01 13:25:00,36.24,36.24,36.2,36.2,27150.0,29.3457,29.3457,29.3133,29.3133,27150.0
2016-07-01 13:30:00,36.2,36.21,36.17,36.2,79740.0,29.3133,29.3214,29.289,29.3133,79740.0
2016-07-01 13:35:00,36.2,36.2,36.16,36.17,22284.0,29.3133,29.3133,29.2809,29.289,22284.0
2016-07-01 13:40:00,36.17,36.2,36.17,36.19,21348.0,29.289,29.3133,29.289,29.3052,21348.0
2016-07-01 13:45:00,36.19,36.21,36.16,36.21,30002.0,29.3052,29.3214,29.2809,29.3214,30002.0
2016-07-01 13:50:00,36.21,36.21,36.2,36.2,23734.0,29.3214,29.3214,29.3133,29.3133,23734.0
2016-07-01 13:55:00,36.2,36.21,36.19,36.2,20736.0,29.3133,29.3214,29.3052,29.3133,20736.0
2016-07-01 14:00:00,36.21,36.21,36.18,36.18,25928.0,29.3214,29.3214,29.2971,29.2971,25928.0
2016-07-01 14:05:00,36.18,36.19,36.16,36.18,24344.0,29.2971,29.3052,29.2809,29.2971,24344.0
2016-07-01 14:10:00,36.18,36.2,36.18,36.19,20202.0,29.2971,29.3133,29.2971,29.3052,20202.0
2016-07-01 14:15:00,36.19,36.19,36.15,36.18,32078.0,29.3052,29.3052,29.2728,29.2971,32078.0
2016-07-01 14:20:00,36.18,36.2,36.18,36.2,220070.0,29.2971,29.3133,29.2971,29.3133,220070.0
2016-07-01 14:25:00,36.21,36.22,36.19,36.22,26338.0,29.3214,29.3295,29.3052,29.3295,26338.0
2016-07-01 14:30:00,36.22,36.23,36.21,36.21,31518.0,29.3295,29.3376,29.3214,29.3214,31518.0
2016-07-01 14:35:00,36.21,36.23,36.19,36.22,29102.0,29.3214,29.3376,29.3052,29.3295,29102.0
2016-07-01 14:40:00,36.22,36.22,36.19,36.19,31368.0,29.3295,29.3295,29.3052,29.3052,31368.0
2016-07-01 14:45:00,36.2,36.21,36.17,36.17,35062.0,29.3133,29.3214,29.289,29.289,35062.0
2016-07-01 14:50:00,36.17,36.18,36.15,36.15,22124.0,29.289,29.2971,29.2728,29.2728,22124.0
2016-07-01 14:55:00,36.15,36.19,36.14,36.18,17530.0,29.2728,29.3052,29.2647,29.2971,17530.0
2016-07-01 15:00:00,36.18,36.2,36.17,36.17,32666.0,29.2971,29.3133,29.289,29.289,32666.0
2016-07-01 15:05:00,36.17,36.24,36.17,36.22,24674.0,29.289,29.3457,29.289,29.3295,24674.0
2016-07-01 15:10:00,36.21,36.23,36.21,36.22,24800.0,29.3214,29.3376,29.3214,29.3295,24800.0
2016-07-01 15:15:00,36.22,36.24,36.22,36.24,24644.0,29.3295,29.3457,29.3295,29.3457,24644.0
2016-07-01 15:20:00,36.24,36.27,36.24,36.24,37168.0,29.3457,29.37,29.3457,29.3457,37168.0
2016-07-01 15:25:00,36.24,36.25,36.22,36.25,44142.0,29.3457,29.3538,29.3295,29.3538,44142.0
2016-07-01 15:30:00,36.26,36.29,36.24,36.28,39138.0,29.3619,29.3862,29.3457,29.3781,39138.0
2016-07-01 15:35:00,36.27,36.29,36.21,36.23,48040.0,29.37,29.3862,29.3214,29.3376,48040.0
2016-07-01 15:40:00,36.22,36.26,36.22,36.24,45386.0,29.3295,29.3619,29.3295,29.3457,45386.0
2016-07-01 15:45:00,36.24,36.25,36.24,36.24,104104.0,29.3457,29.3538,29.3457,29.3457,104104.0
2016-07-01 15:50:00,36.24,36.26,36.24,36.24,87806.0,29.3457,29.3619,29.3457,29.3457,87806.0
2016-07-01 15:55:00,36.24,36.26,36.22,36.24,192342.0,29.3457,29.3619,29.3295,29.3457,192342.0
2016-07-05 09:30:00,35.97,36.0,35.81,35.93,90266.0,29.1271,29.1514,28.9975,29.0947,90266.0
2016-07-05 09:35:00,35.96,35.99,35.91,35.97,73952.0,29.119,29.1433,29.0785,29.1271,73952.0
2016-07-05 09:40:00,35.97,35.99,35.92,35.97,79322.0,29.1271,29.1433,29.0866,29.1271,79322.0
2016-07-05 09:45:00,35.97,35.97,35.86,35.88,26418.0,29.1271,29.1271,29.038,29.0542,26418.0
2016-07-05 09:50:00,35.87,35.93,35.87,35.91,33146.0,29.0461,29.0947,29.0461,29.0785,33146.0
2016-07-05 09:55:00,35.91,35.93,35.88,35.89,30660.0,29.0785,29.0947,29.0542,29.0623,30660.0
2016-07-05 10:00:00,35.9,35.92,35.87,35.87,54674.0,29.0704,29.0866,29.0461,29.0461,54674.0
2016-07-05 10:05:00,35.87,35.88,35.84,35.84,22446.0,29.0461,29.0542,29.0218,29.0218,22446.0
2016-07-05 10:10:00,35.84,35.91,35.83,35.87,25430.0,29.0218,29.0785,29.0137,29.0461,25430.0
2016-07-05 10:15:00,35.87,35.88,35.81,35.84,34704.0,29.0461,29.0542,28.9975,29.0218,34704.0
2016-07-05 10:20:00,35.83,35.86,35.8,35.85,39878.0,29.0137,29.038,28.9894,29.0299,39878.0
2016-07-05 10:25:00,35.85,35.86,35.81,35.85,31042.0,29.0299,29.038,28.9975,29.0299,31042.0
2016-07-05 10:30:00,35.85,35.88,35.84,35.87,131252.0,29.0299,29.0542,29.0218,29.0461,131252.0
2016-07-05 10:35:00,35.87,35.87,35.82,35.85,56622.0,29.0461,29.0461,29.0056,29.0299,56622.0
2016-07-05 10:40:00,35.85,35.94,35.83,35.91,67484.0,29.0299,29.1028,29.0137,29.0785,67484.0
2016-07-05 10:45:00,35.91,35.91,35.84,35.84,33166.0,29.0785,29.0785,29.0218,29.0218,33166.0
2016-07-05 10:50:00,35.84,35.85,35.81,35.82,19788.0,29.0218,29.0299,28.9975,29.0056,19788.0
2016-07-05 10:55:00,35.82,35.83,35.77,35.77,54818.0,29.0056,29.0137,28.9651,28.9651,54818.0
2016-07-05 11:00:00,35.77,35.84,35.77,35.83,59144.0,28.9651,29.0218,28.9651,29.0137,59144.0
2016-07-05 11:05:00,35.82,35.84,35.8,35.82,34138.0,29.0056,29.0218,28.9894,29.0056,34138.0
2016-07-05 11:10:00,35.82,35.82,35.74,35.74,30148.0,29.0056,29.0056,28.9408,28.9408,30148.0
2016-07-05 11:15:00,35.75,35.85,35.75,35.85,42226.0,28.9489,29.0299,28.9489,29.0299,42226.0
2016-07-05 11:20:00,35.84,35.87,35.83,35.87,28376.0,29.0218,29.0461,29.0137,29.0461,28376.0
2016-07-05 11:25:00,35.85,35.85,35.81,35.81,15182.0,29.0299,29.0299,28.9975,28.9975,15182.0
2016-07-05 11:30:00,35.81,35.85,35.79,35.83,27046.0,28.9975,29.0299,28.9813,29.0137,27046.0
2016-07-05 11:35:00,35.83,35.85,35.8,35.85,20896.0,29.0137,29.0299,28.9894,29.0299,20896.0
2016-07-05 11:40:00,35.85,35.85,35.81,35.83,31668.0,29.0299,29.0299,28.9975,29.0137,31668.0
2016-07-05 11:45:00,35.82,35.85,35.82,35.84,31282.0,29.0056,29.0299,29.0056,29.0218,31282.0
2016-07-05 11:50:00,35.84,35.85,35.82,35.83,17034.0,29.0218,29.0299,29.0056,29.0137,17034.0
2016-07-05 11:55:00,35.83,35.84,35.81,35.82,19832.0,29.0137,29.0218,28.9975,29.0056,19832.0
2016-07-05 12:00:00,35.82,35.84,35.81,35.84,23820.0,29.0056,29.0218,28.9975,29.0218,23820.0
2016-07-05 12:05:00,35.84,35.84,35.81,35.81,18356.0,29.0218,29.0218,28.9975,28.9975,18356.0
2016-07-05 12:10:00,35.81,35.82,35.8,35.81,14452.0,28.9975,29.0056,28.9894,28.9975,14452.0
2016-07-05 12:15:00,35.8,35.84,35.8,35.8,19020.0,28.9894,29.0218,28.9894,28.9894,19020.0
2016-07-05 12:20:00,35.79,35.82,35.79,35.81,17114.0,28.9813,29.0056,28.9813,28.9975,17114.0
2016-07-05 12:25:00,35.8,35.8,35.79,35.79,13034.0,28.9894,28.9894,28.9813,28.9813,13034.0
2016-07-05 12:30:00,35.79,35.8,35.78,35.8,20032.0,28.9813,28.9894,28.9732,28.9894,20032.0
2016-07-05 12:35:00,35.8,35.81,35.79,35.8,20642.0,28.9894,28.9975,28.9813,28.9894,20642.0
2016-07-05 12:40:00,35.8,35.8,35.79,35.8,16700.0,28.9894,28.9894,28.9813,28.9894,16700.0
2016-07-05 12:45:00,35.79,35.81,35.79,35.81,12544.0,28.9813,28.9975,28.9813,28.9975,12544.0
2016-07-05 12:50:00,35.81,35.81,35.74,35.75,23102.0,28.9975,28.9975,28.9408,28.9489,23102.0
2016-07-05 12:55:00,35.76,35.77,35.74,35.76,12132.0,28.957,28.9651,28.9408,28.957,12132.0
2016-07-05 13:00:00,35.76,35.77,35.75,35.76,13634.0,28.957,28.9651,28.9489,28.957,13634.0
2016-07-05 13:05:00,35.76,35.76,35.73,35.76,25298.0,28.957,28.957,28.9327,28.957,25298.0
2016-07-05 13:10:00,35.76,35.76,35.74,35.74,15742.0,28.957,28.957,28.9408,28.9408,15742.0
2016-07-05 13:15:00,35.74,35.74,35.7,35.71,16336.0,28.9408,28.9408,28.9084,28.9165,16336.0
2016-07-05 13:20:00,35.71,35.71,35.7,35.71,11270.0,28.9165,28.9165,28.9084,28.9165,11270.0
2016-07-05 13:25:00,35.71,35.72,35.68,35.69,12120.0,28.9165,28.9246,28.8923,28.9003,12120.0
2016-07-05 13:30:00,35.68,35.71,35.67,35.69,26396.0,28.8923,28.9165,28.8842,28.9003,26396.0
2016-07-05 13:35:00,35.69,35.73,35.69,35.7,25658.0,28.9003,28.9327,28.9003,28.9084,25658.0
2016-07-05 13:40:00,35.7,35.7,35.65,35.65,19216.0,28.9084,28.9084,28.868,28.868,19216.0
2016-07-05 13:45:00,35.66,35.68,35.65,35.67,17380.0,28.8761,28.8923,28.868,28.8842,17380.0
2016-07-05 13:50:00,35.67,35.67,35.64,35.65,29592.0,28.8842,28.8842,28.8599,28.868,29592.0
2016-07-05 13:55:00,35.65,35.7,35.65,35.7,28934.0,28.868,28.9084,28.868,28.9084,28934.0
2016-07-05 14:00:00,35.69,35.71,35.68,35.71,34556.0,28.9003,28.9165,28.8923,28.9165,34556.0
2016-07-05 14:05:00,35.7,35.72,35.69,35.71,35802.0,28.9084,28.9246,28.9003,28.9165,35802.0
2016-07-05 14:10:00,35.71,35.74,35.71,35.73,29414.0,28.9165,28.9408,28.9165,28.9327,29414.0
2016-07-05 14:15:00,35.72,35.76,35.71,35.72,23996.0,28.9246,28.957,28.9165,28.9246,23996.0
2016-07-05 14:20:00,35.72,35.72,35.69,35.7,19952.0,28.9246,28.9246,28.9003,28.9084,19952.0
2016-07-05 14:25:00,35.7,35.71,35.66,35.66,48478.0,28.9084,28.9165,28.8761,28.8761,48478.0
2016-07-05 14:30:00,35.65,35.68,35.64,35.68,36320.0,28.868,28.8923,28.8599,28.8923,36320.0
2016-07-05 14:35:00,35.69,35.71,35.66,35.69,31812.0,28.9003,28.9165,28.8761,28.9003,31812.0
2016-07-05 14:40:00,35.7,35.7,35.66,35.68,19894.0,28.9084,28.9084,28.8761,28.8923,19894.0
2016-07-05 14:45:00,35.68,35.69,35.65,35.67,15606.0,28.8923,28.9003,28.868,28.8842,15606.0
2016-07-05 14:50:00,35.67,35.68,35.65,35.67,22178.0,28.8842,28.8923,28.868,28.8842,22178.0
2016-07-05 14:55:00,35.67,35.7,35.66,35.69,17458.0,28.8842,28.9084,28.8761,28.9003,17458.0
2016-07-05 15:00:00,35.69,35.71,35.68,35.71,19858.0,28.9003,28.9165,28.8923,28.9165,19858.0
2016-07-05 15:05:00,35.71,35.73,35.71,35.72,29146.0,28.9165,28.9327,28.9165,28.9246,29146.0
2016-07-05 15:10:00,35.72,35.74,35.72,35.72,38038.0,28.9246,28.9408,28.9246,28.9246,38038.0
2016-07-05 15:15:00,35.71,35.73,35.7,35.72,36448.0,28.9165,28.9327,28.9084,28.9246,36448.0
2016-07-05 15:20:00,35.72,35.73,35.71,35.72,21738.0,28.9246,28.9327,28.9165,28.9246,21738.0
2016-07-05 15:25:00,35.71,35.74,35.71,35.72,40720.0,28.9165,28.9408,28.9165,28.9246,40720.0
2016-07-05 15:30:00,35.71,35.79,35.7,35.77,57802.0,28.9165,28.9813,28.9084,28.9651,57802.0
2016-07-05 15:35:00,35.77,35.79,35.76,35.77,81852.0,28.9651,28.9813,28.957,28.9651,81852.0
2016-07-05 15:40:00,35.77,35.81,35.77,35.81,99772.0,28.9651,28.9975,28.9651,28.9975,99772.0
2016-07-05 15:45:00,35.81,35.84,35.81,35.83,142632.0,28.9975,29.0218,28.9975,29.0137,142632.0
2016-07-05 15:50:00,35.83,35.83,35.82,35.82,103490.0,29.0137,29.0137,29.0056,29.0056,103490.0
2016-07-05 15:55:00,35.82,35.82,35.78,35.79,315870.0,29.0056,29.0056,28.9732,28.9813,315870.0
2016-07-06 09:30:00,35.63,35.73,35.63,35.68,91726.0,28.8518,28.9327,28.8518,28.8923,91726.0
2016-07-06 09:35:00,35.68,35.74,35.63,35.68,48168.0,28.8923,28.9408,28.8518,28.8923,48168.0
2016-07-06 09:40:00,35.68,35.71,35.64,35.7,63144.0,28.8923,28.9165,28.8599,28.9084,63144.0
2016-07-06 09:45:00,35.7,35.73,35.67,35.69,87898.0,28.9084,28.9327,28.8842,28.9003,87898.0
2016-07-06 09:50:00,35.71,35.77,35.7,35.76,28270.0,28.9165,28.9651,28.9084,28.957,28270.0
2016-07-06 09:55:00,35.77,35.83,35.76,35.82,35510.0,28.9651,29.0137,28.957,29.0056,35510.0
2016-07-06 10:00:00,35.82,35.88,35.79,35.85,39866.0,29.0056,29.0542,28.9813,29.0299,39866.0
2016-07-06 10:05:00,35.85,35.85,35.75,35.79,56780.0,29.0299,29.0299,28.9489,28.9813,56780.0
2016-07-06 10:10:00,35.8,35.8,35.76,35.78,35260.0,28.9894,28.9894,28.957,28.9732,35260.0
2016-07-06 10:15:00,35.78,35.78,35.68,35.7,22956.0,28.9732,28.9732,28.8923,28.9084,22956.0
2016-07-06 10:20:00,35.7,35.74,35.7,35.74,29556.0,28.9084,28.9408,28.9084,28.9408,29556.0
2016-07-06 10:25:00,35.73,35.74,35.67,35.69,24452.0,28.9327,28.9408,28.8842,28.9003,24452.0
2016-07-06 10:30:00,35.69,35.71,35.66,35.71,19228.0,28.9003,28.9165,28.8761,28.9165,19228.0
2016-07-06 10:35:00,35.7,35.76,35.69,35.74,25712.0,28.9084,28.957,28.9003,28.9408,25712.0
2016-07-06 10:40:00,35.73,35.74,35.71,35.72,16328.0,28.9327,28.9408,28.9165,28.9246,16328.0
2016-07-06 10:45:00,35.72,35.73,35.68,35.72,36700.0,28.9246,28.9327,28.8923,28.9246,36700.0
2016-07-06 10:50:00,35.72,35.77,35.72,35.77,35710.0,28.9246,28.9651,28.9246,28.9651,35710.0
2016-07-06 10:55:00,35.77,35.79,35.73,35.75,32000.0,28.9651,28.9813,28.9327,28.9489,32000.0
2016-07-06 11:00:00,35.76,35.81,35.76,35.79,27982.0,28.957,28.9975,28.957,28.9813,27982.0
2016-07-06 11:05:00,35.79,35.84,35.79,35.83,33136.0,28.9813,29.0218,28.9813,29.0137,33136.0
2016-07-06 11:10:00,35.83,35.87,35.83,35.83,29460.0,29.0137,29.0461,29.0137,29.0137,29460.0
2016-07-06 11:15:00,35.83,35.85,35.82,35.83,35296.0,29.0137,29.0299,29.0056,29.0137,35296.0
2016-07-06 11:20:00,35.84,35.84,35.8,35.82,17922.0,29.0218,29.0218,28.9894,29.0056,17922.0
2016-07-06 11:25:00,35.81,35.85,35.81,35.81,20968.0,28.9975,29.0299,28.9975,28.9975,20968.0
2016-07-06 11:30:00,35.81,35.84,35.8,35.81,29132.0,28.9975,29.0218,28.9894,28.9975,29132.0
2016-07-06 11:35:00,35.81,35.83,35.81,35.81,49108.0,28.9975,29.0137,28.9975,28.9975,49108.0
2016-07-06 11:40:00,35.81,35.83,35.79,35.81,70526.0,28.9975,29.0137,28.9813,28.9975,70526.0
2016-07-06 11:45:00,35.81,35.82,35.79,35.8,44346.0,28.9975,29.0056,28.9813,28.9894,44346.0
2016-07-06 11:50:00,35.79,35.84,35.79,35.83,53190.0,28.9813,29.0218,28.9813,29.0137,53190.0
2016-07-06 11:55:00,35.83,35.85,35.82,35.84,46626.0,29.0137,29.0299,29.0056,29.0218,46626.0
2016-07-06 12:00:00,35.84,35.87,35.82,35.85,101228.0,29.0218,29.0461,29.0056,29.0299,101228.0
2016-07-06 12:05:00,35.85,35.86,35.82,35.83,30296.0,29.0299,29.038,29.0056,29.0137,30296.0
2016-07-06 12:10:00,35.83,35.84,35.8,35.81,24406.0,29.0137,29.0218,28.9894,28.9975,24406.0
2016-07-06 12:15:00,35.81,35.85,35.81,35.84,24842.0,28.9975,29.0299,28.9975,29.0218,24842.0
2016-07-06 12:20:00,35.83,35.85,35.82,35.83,29202.0,29.0137,29.0299,29.0056,29.0137,29202.0
2016-07-06 12:25:00,35.84,35.85,35.84,35.85,26154.0,29.0218,29.0299,29.0218,29.0299,26154.0
2016-07-06 12:30:00,35.85,35.88,35.85,35.88,20592.0,29.0299,29.0542,29.0299,29.0542,20592.0
2016-07-06 12:35:00,35.88,35.9,35.84,35.87,30924.0,29.0542,29.0704,29.0218,29.0461,30924.0
2016-07-06 12:40:00,35.88,35.9,35.85,35.85,109682.0,29.0542,29.0704,29.0299,29.0299,109682.0
2016-07-06 12:45:00,35.85,35.86,35.83,35.83,26154.0,29.0299,29.038,29.0137,29.0137,26154.0
2016-07-06 12:50:00,35.84,35.85,35.83,35.84,46820.0,29.0218,29.0299,29.0137,29.0218,46820.0
2016-07-06 12:55:00,35.84,35.87,35.83,35.87,43316.0,29.0218,29.0461,29.0137,29.0461,43316.0
2016-07-06 13:00:00,35.86,35.88,35.85,35.87,68340.0,29.038,29.0542,29.0299,29.0461,68340.0
2016-07-06 13:05:00,35.87,35.88,35.83,35.84,119380.0,29.0461,29.0542,29.0137,29.0218,119380.0
2016-07-06 13:10:00,35.84,35.86,35.83,35.84,18582.0,29.0218,29.038,29.0137,29.0218,18582.0
2016-07-06 13:15:00,35.84,35.85,35.82,35.82,59682.0,29.0218,29.0299,29.0056,29.0056,59682.0
2016-07-06 13:20:00,35.83,35.87,35.83,35.85,56692.0,29.0137,29.0461,29.0137,29.0299,56692.0
2016-07-06 13:25:00,35.85,35.85,35.81,35.82,13242.0,29.0299,29.0299,28.9975,29.0056,13242.0
2016-07-06 13:30:00,35.82,35.83,35.81,35.81,38404.0,29.0056,29.0137,28.9975,28.9975,38404.0
2016-07-06 13:35:00,35.81,35.82,35.79,35.81,28562.0,28.9975,29.0056,28.9813,28.9975,28562.0
2016-07-06 13:40:00,35.81,35.82,35.79,35.81,64136.0,28.9975,29.0056,28.9813,28.9975,64136.0
2016-07-06 13:45:00,35.81,35.81,35.8,35.8,55732.0,28.9975,28.9975,28.9894,28.9894,55732.0
2016-07-06 13:50:00,35.8,35.82,35.8,35.81,31104.0,28.9894,29.0056,28.9894,28.9975,31104.0
2016-07-06 13:55:00,35.81,35.82,35.8,35.8,69132.0,28.9975,29.0056,28.9894,28.9894,69132.0
2016-07-06 14:00:00,35.81,35.87,35.77,35.85,56048.0,28.9975,29.0461,28.9651,29.0299,56048.0
2016-07-06 14:05:00,35.85,35.9,35.85,35.9,58090.0,29.0299,29.0704,29.0299,29.0704,58090.0
2016-07-06 14:10:00,35.91,35.91,35.85,35.85,21254.0,29.0785,29.0785,29.0299,29.0299,21254.0
2016-07-06 14:15:00,35.85,35.91,35.82,35.91,36340.0,29.0299,29.0785,29.0056,29.0785,36340.0
2016-07-06 14:20:00,35.92,35.93,35.9,35.9,30844.0,29.0866,29.0947,29.0704,29.0704,30844.0
2016-07-06 14:25:00,35.9,35.91,35.88,35.9,21192.0,29.0704,29.0785,29.0542,29.0704,21192.0
2016-07-06 14:30:00,35.91,35.94,35.9,35.94,19320.0,29.0785,29.1028,29.0704,29.1028,19320.0
2016-07-06 14:35:00,35.94,35.99,35.93,35.98,29170.0,29.1028,29.1433,29.0947,29.1352,29170.0
2016-07-06 14:40:00,35.98,35.99,35.97,35.99,21704.0,29.1352,29.1433,29.1271,29.1433,21704.0
2016-07-06 14:45:00,35.99,35.99,35.97,35.98,61988.0,29.1433,29.1433,29.1271,29.1352,61988.0
2016-07-06 14:50:00,35.99,36.01,35.98,36.01,61022.0,29.1433,29.1595,29.1352,29.1595,61022.0
2016-07-06 14:55:00,36.01,36.06,36.01,36.06,37848.0,29.1595,29.2,29.1595,29.2,37848.0
2016-07-06 15:00:00,36.06,36.07,36.03,36.05,24746.0,29.2,29.2081,29.1757,29.1919,24746.0
2016-07-06 15:05:00,36.05,36.05,36.02,36.04,33044.0,29.1919,29.1919,29.1676,29.1838,33044.0
2016-07-06 15:10:00,36.04,36.05,36.02,36.02,18914.0,29.1838,29.1919,29.1676,29.1676,18914.0
2016-07-06 15:15:00,36.02,36.04,36.02,36.02,31816.0,29.1676,29.1838,29.1676,29.1676,31816.0
2016-07-06 15:20:00,36.02,36.02,36.0,36.0,28662.0,29.1676,29.1676,29.1514,29.1514,28662.0
2016-07-06 15:25:00,36.0,36.02,35.99,36.01,47138.0,29.1514,29.1676,29.1433,29.1595,47138.0
2016-07-06 15:30:00,36.01,36.01,35.99,36.01,51290.0,29.1595,29.1595,29.1433,29.1595,51290.0
2016-07-06 15:35:00,36.01,36.05,36.01,36.04,36132.0,29.1595,29.1919,29.1595,29.1838,36132.0
2016-07-06 15:40:00,36.04,36.09,36.04,36.09,49806.0,29.1838,29.2243,29.1838,29.2243,49806.0
2016-07-06 15:45:00,36.09,36.09,36.05,36.06,51828.0,29.2243,29.2243,29.1919,29.2,51828.0
2016-07-06 15:50:00,36.06,36.08,36.04,36.08,73728.0,29.2,29.2162,29.1838,29.2162,73728.0
2016-07-06 15:55:00,36.08,36.11,36.07,36.1,254068.0,29.2162,29.2404,29.2081,29.2324,254068.0
2016-07-07 09:30:00,36.08,36.08,35.77,35.79,317042.0,29.2162,29.2162,28.9651,28.9813,317042.0
2016-07-07 09:35:00,35.81,35.95,35.8,35.93,62038.0,28.9975,29.1109,28.9894,29.0947,62038.0
2016-07-07 09:40:00,35.94,35.99,35.88,35.88,57110.0,29.1028,29.1433,29.0542,29.0542,57110.0
2016-07-07 09:45:00,35.87,35.95,35.85,35.94,46232.0,29.0461,29.1109,29.0299,29.1028,46232.0
2016-07-07 09:50:00,35.95,35.95,35.9,35.94,37438.0,29.1109,29.1109,29.0704,29.1028,37438.0
2016-07-07 09:55:00,35.94,35.97,35.94,35.97,39344.0,29.1028,29.1271,29.1028,29.1271,39344.0
2016-07-07 10:00:00,35.98,36.02,35.97,36.02,40026.0,29.1352,29.1676,29.1271,29.1676,40026.0
2016-07-07 10:05:00,36.02,36.06,35.96,35.98,37574.0,29.1676,29.2,29.119,29.1352,37574.0
2016-07-07 10:10:00,35.97,35.97,35.94,35.95,28662.0,29.1271,29.1271,29.1028,29.1109,28662.0
2016-07-07 10:15:00,35.96,35.97,35.92,35.93,66236.0,29.119,29.1271,29.0866,29.0947,66236.0
2016-07-07 10:20:00,35.93,35.93,35.88,35.93,55550.0,29.0947,29.0947,29.0542,29.0947,55550.0
2016-07-07 10:25:00,35.93,35.95,35.92,35.94,33736.0,29.0947,29.1109,29.0866,29.1028,33736.0
2016-07-07 10:30:00,35.94,35.95,35.91,35.93,36020.0,29.1028,29.1109,29.0785,29.0947,36020.0
2016-07-07 10:35:00,35.93,35.93,35.9,35.9,31332.0,29.0947,29.0947,29.0704,29.0704,31332.0
2016-07-07 10:40:00,35.9,35.91,35.87,35.87,30122.0,29.0704,29.0785,29.0461,29.0461,30122.0
2016-07-07 10:45:00,35.87,35.91,35.84,35.9,28356.0,29.0461,29.0785,29.0218,29.0704,28356.0
2016-07-07 10:50:00,35.91,35.93,35.85,35.87,43570.0,29.0785,29.0947,29.0299,29.0461,43570.0
2016-07-07 10:55:00,35.87,35.88,35.83,35.83,18930.0,29.0461,29.0542,29.0137,29.0137,18930.0
2016-07-07 11:00:00,35.83,35.84,35.77,35.77,46164.0,29.0137,29.0218,28.9651,28.9651,46164.0
2016-07-07 11:05:00,35.77,35.81,35.76,35.81,39040.0,28.9651,28.9975,28.957,28.9975,39040.0
2016-07-07 11:10:00,35.81,35.82,35.79,35.79,27040.0,28.9975,29.0056,28.9813,28.9813,27040.0
2016-07-07 11:15:00,35.79,35.8,35.74,35.75,28664.0,28.9813,28.9894,28.9408,28.9489,28664.0
2016-07-07 11:20:00,35.75,35.75,35.69,35.69,40262.0,28.9489,28.9489,28.9003,28.9003,40262.0
2016-07-07 11:25:00,35.69,35.72,35.68,35.72,27662.0,28.9003,28.9246,28.8923,28.9246,27662.0
2016-07-07 11:30:00,35.71,35.71,35.66,35.68,25056.0,28.9165,28.9165,28.8761,28.8923,25056.0
2016-07-07 11:35:00,35.68,35.7,35.67,35.69,15396.0,28.8923,28.9084,28.8842,28.9003,15396.0
2016-07-07 11:40:00,35.68,35.68,35.65,35.65,38760.0,28.8923,28.8923,28.868,28.868,38760.0
2016-07-07 11:45:00,35.65,35.66,35.6,35.6,32176.0,28.868,28.8761,28.8275,28.8275,32176.0
2016-07-07 11:50:00,35.6,35.63,35.6,35.6,33092.0,28.8275,28.8518,28.8275,28.8275,33092.0
2016-07-07 11:55:00,35.61,35.65,35.6,35.64,25688.0,28.8356,28.868,28.8275,28.8599,25688.0
2016-07-07 12:00:00,35.65,35.67,35.65,35.67,28768.0,28.868,28.8842,28.868,28.8842,28768.0
2016-07-07 12:05:00,35.67,35.69,35.62,35.62,30056.0,28.8842,28.9003,28.8437,28.8437,30056.0
2016-07-07 12:10:00,35.62,35.66,35.62,35.66,10800.0,28.8437,28.8761,28.8437,28.8761,10800.0
2016-07-07 12:15:00,35.66,35.66,35.63,35.66,23006.0,28.8761,28.8761,28.8518,28.8761,23006.0
2016-07-07 12:20:00,35.65,35.65,35.6,35.62,31770.0,28.868,28.868,28.8275,28.8437,31770.0
2016-07-07 12:25:00,35.62,35.63,35.59,35.63,27566.0,28.8437,28.8518,28.8194,28.8518,27566.0
2016-07-07 12:30:00,35.63,35.65,35.61,35.62,25066.0,28.8518,28.868,28.8356,28.8437,25066.0
2016-07-07 12:35:00,35.62,35.65,35.6,35.63,19692.0,28.8437,28.868,28.8275,28.8518,19692.0
2016-07-07 12:40:00,35.64,35.64,35.62,35.62,16746.0,28.8599,28.8599,28.8437,28.8437,16746.0
2016-07-07 12:45:00,35.61,35.61,35.57,35.58,21318.0,28.8356,28.8356,28.8032,28.8113,21318.0
2016-07-07 12:50:00,35.58,35.59,35.53,35.56,73726.0,28.8113,28.8194,28.7708,28.7951,73726.0
2016-07-07 12:55:00,35.55,35.57,35.53,35.55,18718.0,28.787,28.8032,28.7708,28.787,18718.0
2016-07-07 13:00:00,35.56,35.57,35.52,35.53,29548.0,28.7951,28.8032,28.7627,28.7708,29548.0
2016-07-07 13:05:00,35.52,35.55,35.51,35.54,39544.0,28.7627,28.787,28.7546,28.7789,39544.0
2016-07-07 13:10:00,35.53,35.56,35.52,35.56,15730.0,28.7708,28.7951,28.7627,28.7951,15730.0
2016-07-07 13:15:00,35.56,35.57,35.54,35.57,15492.0,28.7951,28.8032,28.7789,28.8032,15492.0
2016-07-07 13:20:00,35.57,35.59,35.56,35.59,10602.0,28.8032,28.8194,28.7951,28.8194,10602.0
2016-07-07 13:25:00,35.6,35.63,35.6,35.6,17848.0,28.8275,28.8518,28.8275,28.8275,17848.0
2016-07-07 13:30:00,35.6,35.63,35.6,35.63,19246.0,28.8275,28.8518,28.8275,28.8518,19246.0
2016-07-07 13:35:00,35.63,35.67,35.63,35.66,23244.0,28.8518,28.8842,28.8518,28.8761,23244.0
2016-07-07 13:40:00,35.67,35.67,35.63,35.66,14916.0,28.8842,28.8842,28.8518,28.8761,14916.0
2016-07-07 13:45:00,35.66,35.66,35.63,35.64,11316.0,28.8761,28.8761,28.8518,28.8599,11316.0
2016-07-07 13:50:00,35.64,35.64,35.61,35.62,13692.0,28.8599,28.8599,28.8356,28.8437,13692.0
2016-07-07 13:55:00,35.62,35.65,35.62,35.65,15084.0,28.8437,28.868,28.8437,28.868,15084.0
2016-07-07 14:00:00,35.65,35.69,35.64,35.68,22752.0,28.868,28.9003,28.8599,28.8923,22752.0
2016-07-07 14:05:00,35.68,35.69,35.65,35.65,21786.0,28.8923,28.9003,28.868,28.868,21786.0
2016-07-07 14:10:00,35.65,35.65,35.59,35.6,28200.0,28.868,28.868,28.8194,28.8275,28200.0
2016-07-07 14:15:00,35.6,35.63,35.6,35.61,31430.0,28.8275,28.8518,28.8275,28.8356,31430.0
2016-07-07 14:20:00,35.6,35.63,35.6,35.6,29686.0,28.8275,28.8518,28.8275,28.8275,29686.0
2016-07-07 14:25:00,35.6,35.61,35.57,35.58,42322.0,28.8275,28.8356,28.8032,28.8113,42322.0
2016-07-07 14:30:00,35.59,35.59,35.55,35.55,23880.0,28.8194,28.8194,28.787,28.787,23880.0
2016-07-07 14:35:00,35.55,35.6,35.54,35.57,31054.0,28.787,28.8275,28.7789,28.8032,31054.0
2016-07-07 14:40:00,35.58,35.58,35.54,35.54,33310.0,28.8113,28.8113,28.7789,28.7789,33310.0
2016-07-07 14:45:00,35.54,35.55,35.54,35.55,24846.0,28.7789,28.787,28.7789,28.787,24846.0
2016-07-07 14:50:00,35.55,35.55,35.51,35.55,36326.0,28.787,28.787,28.7546,28.787,36326.0
2016-07-07 14:55:00,35.55,35.56,35.52,35.53,24952.0,28.787,28.7951,28.7627,28.7708,24952.0
2016-07-07 15:00:00,35.53,35.58,35.52,35.58,34292.0,28.7708,28.8113,28.7627,28.8113,34292.0
2016-07-07 15:05:00,35.58,35.63,35.58,35.62,34800.0,28.8113,28.8518,28.8113,28.8437,34800.0
2016-07-07 15:10:00,35.63,35.65,35.61,35.65,54006.0,28.8518,28.868,28.8356,28.868,54006.0
2016-07-07 15:15:00,35.66,35.66,35.6,35.63,51924.0,28.8761,28.8761,28.8275,28.8518,51924.0
2016-07-07 15:20:00,35.63,35.63,35.6,35.6,36888.0,28.8518,28.8518,28.8275,28.8275,36888.0
2016-07-07 15:25:00,35.6,35.65,35.6,35.64,21336.0,28.8275,28.868,28.8275,28.8599,21336.0
2016-07-07 15:30:00,35.65,35.68,35.62,35.68,32348.0,28.868,28.8923,28.8437,28.8923,32348.0
2016-07-07 15:35:00,35.68,35.73,35.67,35.72,58908.0,28.8923,28.9327,28.8842,28.9246,58908.0
2016-07-07 15:40:00,35.73,35.74,35.69,35.69,76806.0,28.9327,28.9408,28.9003,28.9003,76806.0
2016-07-07 15:45:00,35.69,35.72,35.69,35.7,83570.0,28.9003,28.9246,28.9003,28.9084,83570.0
2016-07-07 15:50:00,35.7,35.71,35.69,35.7,86098.0,28.9084,28.9165,28.9003,28.9084,86098.0
2016-07-07 15:55:00,35.7,35.72,35.68,35.71,202710.0,28.9084,28.9246,28.8923,28.9165,202710.0
2016-07-08 09:30:00,36.13,36.22,36.04,36.05,111656.0,29.2566,29.3295,29.1838,29.1919,111656.0
2016-07-08 09:35:00,36.02,36.12,36.01,36.02,19668.0,29.1676,29.2485,29.1595,29.1676,19668.0
2016-07-08 09:40:00,36.02,36.06,35.99,35.99,28848.0,29.1676,29.2,29.1433,29.1433,28848.0
2016-07-08 09:45:00,36.01,36.03,35.99,36.01,58576.0,29.1595,29.1757,29.1433,29.1595,58576.0
2016-07-08 09:50:00,36.02,36.02,36.0,36.01,52726.0,29.1676,29.1676,29.1514,29.1595,52726.0
2016-07-08 09:55:00,35.99,36.01,35.96,35.97,42562.0,29.1433,29.1595,29.119,29.1271,42562.0
2016-07-08 10:00:00,35.98,36.02,35.96,36.01,36156.0,29.1352,29.1676,29.119,29.1595,36156.0
2016-07-08 10:05:00,36.02,36.07,36.02,36.07,37342.0,29.1676,29.2081,29.1676,29.2081,37342.0
2016-07-08 10:10:00,36.07,36.1,36.04,36.08,33442.0,29.2081,29.2324,29.1838,29.2162,33442.0
2016-07-08 10:15:00,36.08,36.09,36.0,36.0,33628.0,29.2162,29.2243,29.1514,29.1514,33628.0
2016-07-08 10:20:00,36.0,36.04,35.96,36.02,26896.0,29.1514,29.1838,29.119,29.1676,26896.0
2016-07-08 10:25:00,36.02,36.05,35.99,36.02,32510.0,29.1676,29.1919,29.1433,29.1676,32510.0
2016-07-08 10:30:00,36.02,36.06,36.02,36.03,14352.0,29.1676,29.2,29.1676,29.1757,14352.0
2016-07-08 10:35:00,36.02,36.04,35.98,35.98,31316.0,29.1676,29.1838,29.1352,29.1352,31316.0
2016-07-08 10:40:00,35.98,36.0,35.98,36.0,16204.0,29.1352,29.1514,29.1352,29.1514,16204.0
2016-07-08 10:45:00,36.02,36.05,36.01,36.01,32482.0,29.1676,29.1919,29.1595,29.1595,32482.0
2016-07-08 10:50:00,36.01,36.08,36.01,36.08,27080.0,29.1595,29.2162,29.1595,29.2162,27080.0
2016-07-08 10:55:00,36.07,36.12,36.07,36.09,28564.0,29.2081,29.2485,29.2081,29.2243,28564.0
2016-07-08 11:00:00,36.09,36.15,36.09,36.14,38042.0,29.2243,29.2728,29.2243,29.2647,38042.0
2016-07-08 11:05:00,36.14,36.17,36.13,36.13,19202.0,29.2647,29.289,29.2566,29.2566,19202.0
2016-07-08 11:10:00,36.13,36.18,36.13,36.16,25426.0,29.2566,29.2971,29.2566,29.2809,25426.0
2016-07-08 11:15:00,36.17,36.2,36.17,36.19,24896.0,29.289,29.3133,29.289,29.3052,24896.0
2016-07-08 11:20:00,36.18,36.19,36.16,36.16,21254.0,29.2971,29.3052,29.2809,29.2809,21254.0
2016-07-08 11:25:00,36.17,36.19,36.16,36.17,15850.0,29.289,29.3052,29.2809,29.289,15850.0
2016-07-08 11:30:00,36.17,36.17,36.13,36.13,24406.0,29.289,29.289,29.2566,29.2566,24406.0
2016-07-08 11:35:00,36.13,36.14,36.11,36.11,14518.0,29.2566,29.2647,29.2404,29.2404,14518.0
2016-07-08 11:40:00,36.11,36.14,36.1,36.13,17878.0,29.2404,29.2647,29.2324,29.2566,17878.0
2016-07-08 11:45:00,36.13,36.16,36.12,36.15,30302.0,29.2566,29.2809,29.2485,29.2728,30302.0
2016-07-08 11:50:00,36.15,36.17,36.14,36.16,23716.0,29.2728,29.289,29.2647,29.2809,23716.0
2016-07-08 11:55:00,36.16,36.18,36.15,36.16,16796.0,29.2809,29.2971,29.2728,29.2809,16796.0
2016-07-08 12:00:00,36.16,36.17,36.15,36.16,28400.0,29.2809,29.289,29.2728,29.2809,28400.0
2016-07-08 12:05:00,36.16,36.19,36.16,36.19,11618.0,29.2809,29.3052,29.2809,29.3052,11618.0
2016-07-08 12:10:00,36.19,36.21,36.18,36.2,11348.0,29.3052,29.3214,29.2971,29.3133,11348.0
2016-07-08 12:15:00,36.21,36.22,36.2,36.2,10924.0,29.3214,29.3295,29.3133,29.3133,10924.0
2016-07-08 12:20:00,36.2,36.2,36.18,36.19,8200.0,29.3133,29.3133,29.2971,29.3052,8200.0
2016-07-08 12:25:00,36.19,36.19,36.17,36.17,5658.0,29.3052,29.3052,29.289,29.289,5658.0
2016-07-08 12:30:00,36.18,36.18,36.15,36.15,16972.0,29.2971,29.2971,29.2728,29.2728,16972.0
2016-07-08 12:35:00,36.16,36.16,36.14,36.16,41148.0,29.2809,29.2809,29.2647,29.2809,41148.0
2016-07-08 12:40:00,36.15,36.18,36.15,36.18,12198.0,29.2728,29.2971,29.2728,29.2971,12198.0
2016-07-08 12:45:00,36.18,36.18,36.17,36.17,10406.0,29.2971,29.2971,29.289,29.289,10406.0
2016-07-08 12:50:00,36.17,36.19,36.17,36.19,10782.0,29.289,29.3052,29.289,29.3052,10782.0
2016-07-08 12:55:00,36.19,36.2,36.18,36.19,10674.0,29.3052,29.3133,29.2971,29.3052,10674.0
2016-07-08 13:00:00,36.18,36.2,36.18,36.19,14688.0,29.2971,29.3133,29.2971,29.3052,14688.0
2016-07-08 13:05:00,36.19,36.19,36.18,36.19,11556.0,29.3052,29.3052,29.2971,29.3052,11556.0
2016-07-08 13:10:00,36.19,36.22,36.19,36.2,9210.0,29.3052,29.3295,29.3052,29.3133,9210.0
2016-07-08 13:15:00,36.21,36.22,36.2,36.22,7910.0,29.3214,29.3295,29.3133,29.3295,7910.0
2016-07-08 13:20:00,36.23,36.24,36.22,36.23,15036.0,29.3376,29.3457,29.3295,29.3376,15036.0
2016-07-08 13:25:00,36.23,36.24,36.23,36.24,12006.0,29.3376,29.3457,29.3376,29.3457,12006.0
2016-07-08 13:30:00,36.24,36.24,36.22,36.22,22276.0,29.3457,29.3457,29.3295,29.3295,22276.0
2016-07-08 13:35:00,36.23,36.24,36.21,36.23,12742.0,29.3376,29.3457,29.3214,29.3376,12742.0
2016-07-08 13:40:00,36.23,36.25,36.22,36.22,21906.0,29.3376,29.3538,29.3295,29.3295,21906.0
2016-07-08 13:45:00,36.22,36.23,36.21,36.23,14608.0,29.3295,29.3376,29.3214,29.3376,14608.0
2016-07-08 13:50:00,36.23,36.23,36.21,36.22,10524.0,29.3376,29.3376,29.3214,29.3295,10524.0
2016-07-08 13:55:00,36.22,36.24,36.22,36.24,9758.0,29.3295,29.3457,29.3295,29.3457,9758.0
2016-07-08 14:00:00,36.24,36.24,36.2,36.2,36786.0,29.3457,29.3457,29.3133,29.3133,36786.0
2016-07-08 14:05:00,36.2,36.23,36.2,36.23,57588.0,29.3133,29.3376,29.3133,29.3376,57588.0
2016-07-08 14:10:00,36.23,36.24,36.23,36.24,22636.0,29.3376,29.3457,29.3376,29.3457,22636.0
2016-07-08 14:15:00,36.25,36.29,36.24,36.29,34872.0,29.3538,29.3862,29.3457,29.3862,34872.0
2016-07-08 14:20:00,36.29,36.31,36.29,36.3,35628.0,29.3862,29.4024,29.3862,29.3943,35628.0
2016-07-08 14:25:00,36.3,36.32,36.3,36.31,27532.0,29.3943,29.4105,29.3943,29.4024,27532.0
2016-07-08 14:30:00,36.32,36.32,36.3,36.31,55550.0,29.4105,29.4105,29.3943,29.4024,55550.0
2016-07-08 14:35:00,36.31,36.35,36.31,36.32,51656.0,29.4024,29.4348,29.4024,29.4105,51656.0
2016-07-08 14:40:00,36.32,36.33,36.31,36.33,36364.0,29.4105,29.4186,29.4024,29.4186,36364.0
2016-07-08 14:45:00,36.32,36.33,36.32,36.33,29932.0,29.4105,29.4186,29.4105,29.4186,29932.0
2016-07-08 14:50:00,36.33,36.37,36.32,36.37,33334.0,29.4186,29.451,29.4105,29.451,33334.0
2016-07-08 14:55:00,36.37,36.38,36.34,36.34,49174.0,29.451,29.4591,29.4267,29.4267,49174.0
2016-07-08 15:00:00,36.35,36.35,36.31,36.32,31104.0,29.4348,29.4348,29.4024,29.4105,31104.0
2016-07-08 15:05:00,36.32,36.32,36.29,36.3,29478.0,29.4105,29.4105,29.3862,29.3943,29478.0
2016-07-08 15:10:00,36.3,36.31,36.29,36.29,132258.0,29.3943,29.4024,29.3862,29.3862,132258.0
2016-07-08 15:15:00,36.29,36.29,36.26,36.26,34682.0,29.3862,29.3862,29.3619,29.3619,34682.0
2016-07-08 15:20:00,36.26,36.27,36.24,36.24,36874.0,29.3619,29.37,29.3457,29.3457,36874.0
2016-07-08 15:25:00,36.24,36.25,36.23,36.23,27684.0,29.3457,29.3538,29.3376,29.3376,27684.0
2016-07-08 15:30:00,36.23,36.24,36.22,36.24,70952.0,29.3376,29.3457,29.3295,29.3457,70952.0
2016-07-08 15:35:00,36.24,36.24,36.21,36.23,58598.0,29.3457,29.3457,29.3214,29.3376,58598.0
2016-07-08 15:40:00,36.23,36.23,36.2,36.2,40364.0,29.3376,29.3376,29.3133,29.3133,40364.0
2016-07-08 15:45:00,36.2,36.23,36.2,36.23,61908.0,29.3133,29.3376,29.3133,29.3376,61908.0
2016-07-08 15:50:00,36.23,36.24,36.21,36.23,92162.0,29.3376,29.3457,29.3214,29.3376,92162.0
2016-07-08 15:55:00,36.23,36.27,36.23,36.24,216280.0,29.3376,29.37,29.3376,29.3457,216280.0
2016-07-11 09:30:00,36.25,36.47,36.25,36.46,100750.0,29.3538,29.532,29.3538,29.5239,100750.0
2016-07-11 09:35:00,36.46,36.51,36.44,36.51,46634.0,29.5239,29.5644,29.5077,29.5644,46634.0
2016-07-11 09:40:00,36.49,36.53,36.47,36.51,65302.0,29.5482,29.5805,29.532,29.5644,65302.0
2016-07-11 09:45:00,36.51,36.52,36.42,36.42,40522.0,29.5644,29.5725,29.4915,29.4915,40522.0
2016-07-11 09:50:00,36.42,36.46,36.41,36.42,25292.0,29.4915,29.5239,29.4834,29.4915,25292.0
2016-07-11 09:55:00,36.42,36.44,36.4,36.43,43716.0,29.4915,29.5077,29.4753,29.4996,43716.0
2016-07-11 10:00:00,36.42,36.44,36.41,36.42,33796.0,29.4915,29.5077,29.4834,29.4915,33796.0
2016-07-11 10:05:00,36.41,36.48,36.41,36.47,29960.0,29.4834,29.5401,29.4834,29.532,29960.0
2016-07-11 10:10:00,36.46,36.46,36.39,36.42,28516.0,29.5239,29.5239,29.4672,29.4915,28516.0
2016-07-11 10:15:00,36.41,36.42,36.38,36.41,25710.0,29.4834,29.4915,29.4591,29.4834,25710.0
2016-07-11 10:20:00,36.4,36.41,36.34,36.34,21466.0,29.4753,29.4834,29.4267,29.4267,21466.0
2016-07-11 10:25:00,36.32,36.34,36.3,36.3,22358.0,29.4105,29.4267,29.3943,29.3943,22358.0
2016-07-11 10:30:00,36.3,36.37,36.3,36.35,28654.0,29.3943,29.451,29.3943,29.4348,28654.0
2016-07-11 10:35:00,36.34,36.35,36.3,36.32,32486.0,29.4267,29.4348,29.3943,29.4105,32486.0
2016-07-11 10:40:00,36.31,36.32,36.3,36.32,22856.0,29.4024,29.4105,29.3943,29.4105,22856.0
2016-07-11 10:45:00,36.31,36.33,36.3,36.33,15872.0,29.4024,29.4186,29.3943,29.4186,15872.0
2016-07-11 10:50:00,36.33,36.38,36.33,36.35,18174.0,29.4186,29.4591,29.4186,29.4348,18174.0
2016-07-11 10:55:00,36.35,36.41,36.35,36.4,18462.0,29.4348,29.4834,29.4348,29.4753,18462.0
2016-07-11 11:00:00,36.41,36.41,36.37,36.38,27642.0,29.4834,29.4834,29.451,29.4591,27642.0
2016-07-11 11:05:00,36.4,36.42,36.4,36.41,14346.0,29.4753,29.4915,29.4753,29.4834,14346.0
2016-07-11 11:10:00,36.4,36.45,36.4,36.45,13950.0,29.4753,29.5158,29.4753,29.5158,13950.0
2016-07-11 11:15:00,36.45,36.45,36.42,36.43,10198.0,29.5158,29.5158,29.4915,29.4996,10198.0
2016-07-11 11:20:00,36.43,36.43,36.42,36.42,10616.0,29.4996,29.4996,29.4915,29.4915,10616.0
2016-07-11 11:25:00,36.42,36.44,36.4,36.43,9992.0,29.4915,29.5077,29.4753,29.4996,9992.0
2016-07-11 11:30:00,36.43,36.44,36.42,36.44,8656.0,29.4996,29.5077,29.4915,29.5077,8656.0
2016-07-11 11:35:00,36.43,36.45,36.43,36.43,11144.0,29.4996,29.5158,29.4996,29.4996,11144.0
2016-07-11 11:40:00,36.42,36.43,36.4,36.4,9542.0,29.4915,29.4996,29.4753,29.4753,9542.0
2016-07-11 11:45:00,36.38,36.41,36.38,36.4,10026.0,29.4591,29.4834,29.4591,29.4753,10026.0
2016-07-11 11:50:00,36.4,36.41,36.38,36.41,21546.0,29.4753,29.4834,29.4591,29.4834,21546.0
2016-07-11 11:55:00,36.39,36.44,36.38,36.44,40532.0,29.4672,29.5077,29.4591,29.5077,40532.0
2016-07-11 12:00:00,36.43,36.43,36.4,36.41,17356.0,29.4996,29.4996,29.4753,29.4834,17356.0
2016-07-11 12:05:00,36.41,36.43,36.4,36.43,33150.0,29.4834,29.4996,29.4753,29.4996,33150.0
2016-07-11 12:10:00,36.42,36.45,36.42,36.45,12998.0,29.4915,29.5158,29.4915,29.5158,12998.0
2016-07-11 12:15:00,36.44,36.47,36.44,36.46,14250.0,29.5077,29.532,29.5077,29.5239,14250.0
2016-07-11 12:20:00,36.46,36.48,36.46,36.46,13604.0,29.5239,29.5401,29.5239,29.5239,13604.0
2016-07-11 12:25:00,36.47,36.47,36.45,36.46,25234.0,29.532,29.532,29.5158,29.5239,25234.0
2016-07-11 12:30:00,36.46,36.47,36.43,36.43,20748.0,29.5239,29.532,29.4996,29.4996,20748.0
2016-07-11 12:35:00,36.43,36.46,36.43,36.45,11814.0,29.4996,29.5239,29.4996,29.5158,11814.0
2016-07-11 12:40:00,36.45,36.45,36.44,36.45,14546.0,29.5158,29.5158,29.5077,29.5158,14546.0
2016-07-11 12:45:00,36.45,36.46,36.44,36.44,26352.0,29.5158,29.5239,29.5077,29.5077,26352.0
2016-07-11 12:50:00,36.44,36.45,36.44,36.44,16268.0,29.5077,29.5158,29.5077,29.5077,16268.0
2016-07-11 12:55:00,36.43,36.44,36.42,36.44,13930.0,29.4996,29.5077,29.4915,29.5077,13930.0
2016-07-11 13:00:00,36.44,36.44,36.42,36.43,14452.0,29.5077,29.5077,29.4915,29.4996,14452.0
2016-07-11 13:05:00,36.42,36.43,36.4,36.42,34106.0,29.4915,29.4996,29.4753,29.4915,34106.0
2016-07-11 13:10:00,36.42,36.42,36.4,36.41,10266.0,29.4915,29.4915,29.4753,29.4834,10266.0
2016-07-11 13:15:00,36.41,36.42,36.4,36.41,21028.0,29.4834,29.4915,29.4753,29.4834,21028.0
2016-07-11 13:20:00,36.41,36.43,36.39,36.39,24546.0,29.4834,29.4996,29.4672,29.4672,24546.0
2016-07-11 13:25:00,36.39,36.4,36.38,36.4,8600.0,29.4672,29.4753,29.4591,29.4753,8600.0
2016-07-11 13:30:00,36.4,36.41,36.38,36.39,19638.0,29.4753,29.4834,29.4591,29.4672,19638.0
2016-07-11 13:35:00,36.39,36.4,36.38,36.38,19168.0,29.4672,29.4753,29.4591,29.4591,19168.0
2016-07-11 13:40:00,36.38,36.4,36.37,36.4,14938.0,29.4591,29.4753,29.451,29.4753,14938.0
2016-07-11 13:45:00,36.4,36.42,36.38,36.41,15332.0,29.4753,29.4915,29.4591,29.4834,15332.0
2016-07-11 13:50:00,36.4,36.41,36.4,36.41,27720.0,29.4753,29.4834,29.4753,29.4834,27720.0
2016-07-11 13:55:00,36.41,36.42,36.41,36.42,61198.0,29.4834,29.4915,29.4834,29.4915,61198.0
2016-07-11 14:00:00,36.42,36.43,36.36,36.36,45044.0,29.4915,29.4996,29.4429,29.4429,45044.0
2016-07-11 14:05:00,36.36,36.37,36.35,36.37,55846.0,29.4429,29.451,29.4348,29.451,55846.0
2016-07-11 14:10:00,36.36,36.38,36.35,36.38,9316.0,29.4429,29.4591,29.4348,29.4591,9316.0
2016-07-11 14:15:00,36.38,36.4,36.38,36.38,13710.0,29.4591,29.4753,29.4591,29.4591,13710.0
2016-07-11 14:20:00,36.38,36.4,36.38,36.38,9558.0,29.4591,29.4753,29.4591,29.4591,9558.0
2016-07-11 14:25:00,36.38,36.4,36.38,36.38,13598.0,29.4591,29.4753,29.4591,29.4591,13598.0
2016-07-11 14:30:00,36.38,36.4,36.38,36.4,12732.0,29.4591,29.4753,29.4591,29.4753,12732.0
2016-07-11 14:35:00,36.4,36.41,36.38,36.4,27904.0,29.4753,29.4834,29.4591,29.4753,27904.0
2016-07-11 14:40:00,36.4,36.41,36.39,36.39,26510.0,29.4753,29.4834,29.4672,29.4672,26510.0
2016-07-11 14:45:00,36.4,36.41,36.38,36.38,25970.0,29.4753,29.4834,29.4591,29.4591,25970.0
2016-07-11 14:50:00,36.38,36.41,36.38,36.4,12952.0,29.4591,29.4834,29.4591,29.4753,12952.0
2016-07-11 14:55:00,36.4,36.41,36.38,36.38,20604.0,29.4753,29.4834,29.4591,29.4591,20604.0
2016-07-11 15:00:00,36.38,36.4,36.38,36.4,20186.0,29.4591,29.4753,29.4591,29.4753,20186.0
2016-07-11 15:05:00,36.4,36.43,36.39,36.42,29324.0,29.4753,29.4996,29.4672,29.4915,29324.0
2016-07-11 15:10:00,36.42,36.44,36.42,36.44,17684.0,29.4915,29.5077,29.4915,29.5077,17684.0
2016-07-11 15:15:00,36.44,36.45,36.43,36.44,17534.0,29.5077,29.5158,29.4996,29.5077,17534.0
2016-07-11 15:20:00,36.44,36.46,36.43,36.43,37798.0,29.5077,29.5239,29.4996,29.4996,37798.0
2016-07-11 15:25:00,36.43,36.44,36.42,36.42,34156.0,29.4996,29.5077,29.4915,29.4915,34156.0
2016-07-11 15:30:00,36.41,36.42,36.4,36.41,34198.0,29.4834,29.4915,29.4753,29.4834,34198.0
2016-07-11 15:35:00,36.41,36.43,36.41,36.43,34386.0,29.4834,29.4996,29.4834,29.4996,34386.0
2016-07-11 15:40:00,36.43,36.43,36.4,36.41,35422.0,29.4996,29.4996,29.4753,29.4834,35422.0
2016-07-11 15:45:00,36.42,36.43,36.39,36.41,91850.0,29.4915,29.4996,29.4672,29.4834,91850.0
2016-07-11 15:50:00,36.41,36.41,36.38,36.41,52076.0,29.4834,29.4834,29.4591,29.4834,52076.0
2016-07-11 15:55:00,36.41,36.42,36.32,36.34,439956.0,29.4834,29.4915,29.4105,29.4267,439956.0
2016-07-12 09:30:00,36.52,36.67,36.5,36.58,138250.0,29.5725,29.6939,29.5563,29.621,138250.0
2016-07-12 09:35:00,36.58,36.7,36.58,36.66,42272.0,29.621,29.7182,29.621,29.6858,42272.0
2016-07-12 09:40:00,36.67,36.77,36.67,36.74,39472.0,29.6939,29.7749,29.6939,29.7506,39472.0
2016-07-12 09:45:00,36.74,36.76,36.69,36.69,47196.0,29.7506,29.7668,29.7101,29.7101,47196.0
2016-07-12 09:50:00,36.7,36.76,36.7,36.73,21970.0,29.7182,29.7668,29.7182,29.7425,21970.0
2016-07-12 09:55:00,36.73,36.74,36.69,36.69,21728.0,29.7425,29.7506,29.7101,29.7101,21728.0
2016-07-12 10:00:00,36.71,36.73,36.65,36.67,24100.0,29.7263,29.7425,29.6777,29.6939,24100.0
2016-07-12 10:05:00,36.67,36.68,36.6,36.61,40936.0,29.6939,29.702,29.6372,29.6453,40936.0
2016-07-12 10:10:00,36.6,36.63,36.58,36.58,32658.0,29.6372,29.6615,29.621,29.621,32658.0
2016-07-12 10:15:00,36.57,36.6,36.57,36.58,45632.0,29.6129,29.6372,29.6129,29.621,45632.0
2016-07-12 10:20:00,36.57,36.59,36.55,36.58,33570.0,29.6129,29.6291,29.5967,29.621,33570.0
2016-07-12 10:25:00,36.57,36.61,36.56,36.59,31052.0,29.6129,29.6453,29.6048,29.6291,31052.0
2016-07-12 10:30:00,36.6,36.6,36.56,36.58,75524.0,29.6372,29.6372,29.6048,29.621,75524.0
2016-07-12 10:35:00,36.57,36.57,36.52,36.52,45484.0,29.6129,29.6129,29.5725,29.5725,45484.0
2016-07-12 10:40:00,36.53,36.56,36.53,36.55,24600.0,29.5805,29.6048,29.5805,29.5967,24600.0
2016-07-12 10:45:00,36.54,36.57,36.53,36.54,24430.0,29.5886,29.6129,29.5805,29.5886,24430.0
2016-07-12 10:50:00,36.54,36.55,36.52,36.54,37654.0,29.5886,29.5967,29.5725,29.5886,37654.0
2016-07-12 10:55:00,36.54,36.54,36.52,36.54,19124.0,29.5886,29.5886,29.5725,29.5886,19124.0
2016-07-12 11:00:00,36.54,36.6,36.54,36.6,32174.0,29.5886,29.6372,29.5886,29.6372,32174.0
2016-07-12 11:05:00,36.6,36.65,36.6,36.6,50898.0,29.6372,29.6777,29.6372,29.6372,50898.0
2016-07-12 11:10:00,36.62,36.63,36.6,36.63,15728.0,29.6534,29.6615,29.6372,29.6615,15728.0
2016-07-12 11:15:00,36.63,36.66,36.63,36.66,15304.0,29.6615,29.6858,29.6615,29.6858,15304.0
2016-07-12 11:20:00,36.66,36.66,36.63,36.65,18860.0,29.6858,29.6858,29.6615,29.6777,18860.0
2016-07-12 11:25:00,36.65,36.66,36.63,36.65,18046.0,29.6777,29.6858,29.6615,29.6777,18046.0
2016-07-12 11:30:00,36.65,36.69,36.65,36.68,16000.0,29.6777,29.7101,29.6777,29.702,16000.0
2016-07-12 11:35:00,36.68,36.73,36.67,36.72,22764.0,29.702,29.7425,29.6939,29.7344,22764.0
2016-07-12 11:40:00,36.72,36.73,36.71,36.71,13374.0,29.7344,29.7425,29.7263,29.7263,13374.0
2016-07-12 11:45:00,36.71,36.72,36.69,36.72,13572.0,29.7263,29.7344,29.7101,29.7344,13572.0
2016-07-12 11:50:00,36.72,36.72,36.68,36.7,34148.0,29.7344,29.7344,29.702,29.7182,34148.0
2016-07-12 11:55:00,36.7,36.73,36.7,36.73,10698.0,29.7182,29.7425,29.7182,29.7425,10698.0
2016-07-12 12:00:00,36.72,36.72,36.71,36.72,10930.0,29.7344,29.7344,29.7263,29.7344,10930.0
2016-07-12 12:05:00,36.71,36.72,36.71,36.72,18206.0,29.7263,29.7344,29.7263,29.7344,18206.0
2016-07-12 12:10:00,36.72,36.73,36.71,36.71,25996.0,29.7344,29.7425,29.7263,29.7263,25996.0
2016-07-12 12:15:00,36.71,36.71,36.69,36.7,17364.0,29.7263,29.7263,29.7101,29.7182,17364.0
2016-07-12 12:20:00,36.7,36.71,36.69,36.71,8740.0,29.7182,29.7263,29.7101,29.7263,8740.0
2016-07-12 12:25:00,36.72,36.73,36.71,36.72,13462.0,29.7344,29.7425,29.7263,29.7344,13462.0
2016-07-12 12:30:00,36.73,36.73,36.72,36.72,36514.0,29.7425,29.7425,29.7344,29.7344,36514.0
2016-07-12 12:35:00,36.72,36.73,36.69,36.7,15286.0,29.7344,29.7425,29.7101,29.7182,15286.0
2016-07-12 12:40:00,36.69,36.7,36.67,36.67,13418.0,29.7101,29.7182,29.6939,29.6939,13418.0
2016-07-12 12:45:00,36.67,36.68,36.66,36.67,19138.0,29.6939,29.702,29.6858,29.6939,19138.0
2016-07-12 12:50:00,36.67,36.71,36.67,36.7,13508.0,29.6939,29.7263,29.6939,29.7182,13508.0
2016-07-12 12:55:00,36.7,36.7,36.68,36.69,9034.0,29.7182,29.7182,29.702,29.7101,9034.0
2016-07-12 13:00:00,36.69,36.71,36.69,36.7,22290.0,29.7101,29.7263,29.7101,29.7182,22290.0
2016-07-12 13:05:00,36.7,36.7,36.64,36.64,51244.0,29.7182,29.7182,29.6696,29.6696,51244.0
2016-07-12 13:10:00,36.64,36.66,36.63,36.65,34866.0,29.6696,29.6858,29.6615,29.6777,34866.0
2016-07-12 13:15:00,36.64,36.65,36.63,36.65,27286.0,29.6696,29.6777,29.6615,29.6777,27286.0
2016-07-12 13:20:00,36.65,36.68,36.65,36.68,20442.0,29.6777,29.702,29.6777,29.702,20442.0
2016-07-12 13:25:00,36.67,36.69,36.67,36.69,7830.0,29.6939,29.7101,29.6939,29.7101,7830.0
2016-07-12 13:30:00,36.69,36.7,36.67,36.67,42896.0,29.7101,29.7182,29.6939,29.6939,42896.0
2016-07-12 13:35:00,36.67,36.68,36.67,36.67,22148.0,29.6939,29.702,29.6939,29.6939,22148.0
2016-07-12 13:40:00,36.67,36.69,36.67,36.69,17676.0,29.6939,29.7101,29.6939,29.7101,17676.0
2016-07-12 13:45:00,36.69,36.69,36.66,36.66,16800.0,29.7101,29.7101,29.6858,29.6858,16800.0
2016-07-12 13:50:00,36.67,36.67,36.66,36.66,12230.0,29.6939,29.6939,29.6858,29.6858,12230.0
2016-07-12 13:55:00,36.67,36.67,36.64,36.65,16994.0,29.6939,29.6939,29.6696,29.6777,16994.0
2016-07-12 14:00:00,36.65,36.68,36.64,36.67,18696.0,29.6777,29.702,29.6696,29.6939,18696.0
2016-07-12 14:05:00,36.67,36.69,36.67,36.68,51000.0,29.6939,29.7101,29.6939,29.702,51000.0
2016-07-12 14:10:00,36.68,36.71,36.68,36.7,35544.0,29.702,29.7263,29.702,29.7182,35544.0
2016-07-12 14:15:00,36.7,36.73,36.69,36.72,17810.0,29.7182,29.7425,29.7101,29.7344,17810.0
2016-07-12 14:20:00,36.73,36.73,36.69,36.7,28086.0,29.7425,29.7425,29.7101,29.7182,28086.0
2016-07-12 14:25:00,36.7,36.7,36.66,36.67,10762.0,29.7182,29.7182,29.6858,29.6939,10762.0
2016-07-12 14:30:00,36.67,36.69,36.67,36.67,15110.0,29.6939,29.7101,29.6939,29.6939,15110.0
2016-07-12 14:35:00,36.67,36.68,36.66,36.67,21088.0,29.6939,29.702,29.6858,29.6939,21088.0
2016-07-12 14:40:00,36.68,36.71,36.67,36.71,15752.0,29.702,29.7263,29.6939,29.7263,15752.0
2016-07-12 14:45:00,36.7,36.71,36.67,36.68,15218.0,29.7182,29.7263,29.6939,29.702,15218.0
2016-07-12 14:50:00,36.68,36.7,36.67,36.68,37288.0,29.702,29.7182,29.6939,29.702,37288.0
2016-07-12 14:55:00,36.68,36.68,36.67,36.68,18258.0,29.702,29.702,29.6939,29.702,18258.0
2016-07-12 15:00:00,36.67,36.68,36.65,36.66,39376.0,29.6939,29.702,29.6777,29.6858,39376.0
2016-07-12 15:05:00,36.65,36.65,36.63,36.63,28558.0,29.6777,29.6777,29.6615,29.6615,28558.0
2016-07-12 15:10:00,36.63,36.64,36.61,36.62,22892.0,29.6615,29.6696,29.6453,29.6534,22892.0
2016-07-12 15:15:00,36.62,36.62,36.59,36.59,22804.0,29.6534,29.6534,29.6291,29.6291,22804.0
2016-07-12 15:20:00,36.59,36.62,36.59,36.62,29904.0,29.6291,29.6534,29.6291,29.6534,29904.0
2016-07-12 15:25:00,36.62,36.63,36.62,36.63,20540.0,29.6534,29.6615,29.6534,29.6615,20540.0
2016-07-12 15:30:00,36.62,36.63,36.62,36.63,32238.0,29.6534,29.6615,29.6534,29.6615,32238.0
2016-07-12 15:35:00,36.63,36.64,36.62,36.63,45572.0,29.6615,29.6696,29.6534,29.6615,45572.0
2016-07-12 15:40:00,36.63,36.66,36.63,36.64,43126.0,29.6615,29.6858,29.6615,29.6696,43126.0
2016-07-12 15:45:00,36.64,36.64,36.61,36.63,65170.0,29.6696,29.6696,29.6453,29.6615,65170.0
2016-07-12 15:50:00,36.62,36.63,36.6,36.61,71396.0,29.6534,29.6615,29.6372,29.6453,71396.0
2016-07-12 15:55:00,36.61,36.62,36.59,36.6,141076.0,29.6453,29.6534,29.6291,29.6372,141076.0
2016-07-13 09:30:00,36.68,36.77,36.57,36.66,56318.0,29.702,29.7749,29.6129,29.6858,56318.0
2016-07-13 09:35:00,36.66,36.71,36.63,36.64,56578.0,29.6858,29.7263,29.6615,29.6696,56578.0
2016-07-13 09:40:00,36.65,36.67,36.59,36.62,26614.0,29.6777,29.6939,29.6291,29.6534,26614.0
2016-07-13 09:45:00,36.63,36.65,36.57,36.59,23894.0,29.6615,29.6777,29.6129,29.6291,23894.0
2016-07-13 09:50:00,36.6,36.62,36.57,36.59,24750.0,29.6372,29.6534,29.6129,29.6291,24750.0
2016-07-13 09:55:00,36.59,36.66,36.56,36.66,49498.0,29.6291,29.6858,29.6048,29.6858,49498.0
2016-07-13 10:00:00,36.66,36.71,36.65,36.68,46294.0,29.6858,29.7263,29.6777,29.702,46294.0
2016-07-13 10:05:00,36.67,36.71,36.67,36.69,20866.0,29.6939,29.7263,29.6939,29.7101,20866.0
2016-07-13 10:10:00,36.69,36.71,36.68,36.69,60872.0,29.7101,29.7263,29.702,29.7101,60872.0
2016-07-13 10:15:00,36.69,36.71,36.65,36.65,72392.0,29.7101,29.7263,29.6777,29.6777,72392.0
2016-07-13 10:20:00,36.66,36.7,36.66,36.7,38624.0,29.6858,29.7182,29.6858,29.7182,38624.0
2016-07-13 10:25:00,36.7,36.73,36.69,36.73,17328.0,29.7182,29.7425,29.7101,29.7425,17328.0
2016-07-13 10:30:00,36.73,36.74,36.69,36.73,61418.0,29.7425,29.7506,29.7101,29.7425,61418.0
2016-07-13 10:35:00,36.73,36.76,36.73,36.74,32358.0,29.7425,29.7668,29.7425,29.7506,32358.0
2016-07-13 10:40:00,36.74,36.8,36.74,36.79,30192.0,29.7506,29.7992,29.7506,29.7911,30192.0
2016-07-13 10:45:00,36.79,36.8,36.76,36.77,10882.0,29.7911,29.7992,29.7668,29.7749,10882.0
2016-07-13 10:50:00,36.77,36.77,36.77,36.77,20130.0,29.7749,29.7749,29.7749,29.7749,20130.0
2016-07-13 10:55:00,36.77,36.77,36.76,36.77,9020.0,29.7749,29.7749,29.7668,29.7749,9020.0
2016-07-13 11:00:00,36.76,36.76,36.73,36.73,18244.0,29.7668,29.7668,29.7425,29.7425,18244.0
2016-07-13 11:05:00,36.73,36.73,36.68,36.68,31560.0,29.7425,29.7425,29.702,29.702,31560.0
2016-07-13 11:10:00,36.69,36.71,36.69,36.7,16718.0,29.7101,29.7263,29.7101,29.7182,16718.0
2016-07-13 11:15:00,36.71,36.72,36.69,36.69,31314.0,29.7263,29.7344,29.7101,29.7101,31314.0
2016-07-13 11:20:00,36.69,36.7,36.68,36.68,45104.0,29.7101,29.7182,29.702,29.702,45104.0
2016-07-13 11:25:00,36.69,36.7,36.68,36.68,21514.0,29.7101,29.7182,29.702,29.702,21514.0
2016-07-13 11:30:00,36.68,36.7,36.67,36.69,62672.0,29.702,29.7182,29.6939,29.7101,62672.0
2016-07-13 11:35:00,36.69,36.69,36.63,36.64,27046.0,29.7101,29.7101,29.6615,29.6696,27046.0
2016-07-13 11:40:00,36.64,36.68,36.63,36.63,147182.0,29.6696,29.702,29.6615,29.6615,147182.0
2016-07-13 11:45:00,36.63,36.64,36.6,36.62,30996.0,29.6615,29.6696,29.6372,29.6534,30996.0
2016-07-13 11:50:00,36.61,36.65,36.6,36.65,17014.0,29.6453,29.6777,29.6372,29.6777,17014.0
2016-07-13 11:55:00,36.65,36.66,36.64,36.65,14340.0,29.6777,29.6858,29.6696,29.6777,14340.0
2016-07-13 12:00:00,36.65,36.67,36.65,36.67,14622.0,29.6777,29.6939,29.6777,29.6939,14622.0
2016-07-13 12:05:00,36.67,36.68,36.66,36.67,20036.0,29.6939,29.702,29.6858,29.6939,20036.0
2016-07-13 12:10:00,36.67,36.68,36.66,36.66,20562.0,29.6939,29.702,29.6858,29.6858,20562.0
2016-07-13 12:15:00,36.66,36.69,36.66,36.69,13108.0,29.6858,29.7101,29.6858,29.7101,13108.0
2016-07-13 12:20:00,36.69,36.69,36.66,36.66,16634.0,29.7101,29.7101,29.6858,29.6858,16634.0
2016-07-13 12:25:00,36.66,36.66,36.64,36.64,21988.0,29.6858,29.6858,29.6696,29.6696,21988.0
2016-07-13 12:30:00,36.63,36.65,36.63,36.63,15230.0,29.6615,29.6777,29.6615,29.6615,15230.0
2016-07-13 12:35:00,36.63,36.63,36.6,36.6,14078.0,29.6615,29.6615,29.6372,29.6372,14078.0
2016-07-13 12:40:00,36.6,36.64,36.6,36.63,13468.0,29.6372,29.6696,29.6372,29.6615,13468.0
2016-07-13 12:45:00,36.63,36.63,36.62,36.63,10706.0,29.6615,29.6615,29.6534,29.6615,10706.0
2016-07-13 12:50:00,36.63,36.63,36.62,36.63,12800.0,29.6615,29.6615,29.6534,29.6615,12800.0
2016-07-13 12:55:00,36.63,36.65,36.63,36.65,9600.0,29.6615,29.6777,29.6615,29.6777,9600.0
2016-07-13 13:00:00,36.65,36.68,36.65,36.68,13484.0,29.6777,29.702,29.6777,29.702,13484.0
2016-07-13 13:05:00,36.68,36.69,36.65,36.65,107658.0,29.702,29.7101,29.6777,29.6777,107658.0
2016-07-13 13:10:00,36.65,36.66,36.65,36.65,15040.0,29.6777,29.6858,29.6777,29.6777,15040.0
2016-07-13 13:15:00,36.65,36.66,36.63,36.65,13368.0,29.6777,29.6858,29.6615,29.6777,13368.0
2016-07-13 13:20:00,36.65,36.66,36.64,36.64,8120.0,29.6777,29.6858,29.6696,29.6696,8120.0
2016-07-13 13:25:00,36.63,36.63,36.62,36.63,12604.0,29.6615,29.6615,29.6534,29.6615,12604.0
2016-07-13 13:30:00,36.63,36.63,36.6,36.62,17548.0,29.6615,29.6615,29.6372,29.6534,17548.0
2016-07-13 13:35:00,36.62,36.62,36.6,36.62,15714.0,29.6534,29.6534,29.6372,29.6534,15714.0
2016-07-13 13:40:00,36.62,36.63,36.62,36.63,12418.0,29.6534,29.6615,29.6534,29.6615,12418.0
2016-07-13 13:45:00,36.63,36.65,36.62,36.63,81492.0,29.6615,29.6777,29.6534,29.6615,81492.0
2016-07-13 13:50:00,36.63,36.63,36.59,36.59,14420.0,29.6615,29.6615,29.6291,29.6291,14420.0
2016-07-13 13:55:00,36.59,36.6,36.58,36.59,11664.0,29.6291,29.6372,29.621,29.6291,11664.0
2016-07-13 14:00:00,36.59,36.6,36.57,36.57,25048.0,29.6291,29.6372,29.6129,29.6129,25048.0
2016-07-13 14:05:00,36.58,36.61,36.57,36.61,28860.0,29.621,29.6453,29.6129,29.6453,28860.0
2016-07-13 14:10:00,36.61,36.65,36.61,36.63,18820.0,29.6453,29.6777,29.6453,29.6615,18820.0
2016-07-13 14:15:00,36.63,36.65,36.62,36.64,253568.0,29.6615,29.6777,29.6534,29.6696,253568.0
2016-07-13 14:20:00,36.64,36.64,36.6,36.62,19482.0,29.6696,29.6696,29.6372,29.6534,19482.0
2016-07-13 14:25:00,36.62,36.63,36.61,36.63,36350.0,29.6534,29.6615,29.6453,29.6615,36350.0
2016-07-13 14:30:00,36.63,36.66,36.59,36.6,27486.0,29.6615,29.6858,29.6291,29.6372,27486.0
2016-07-13 14:35:00,36.6,36.61,36.6,36.6,31568.0,29.6372,29.6453,29.6372,29.6372,31568.0
2016-07-13 14:40:00,36.6,36.6,36.57,36.59,23350.0,29.6372,29.6372,29.6129,29.6291,23350.0
2016-07-13 14:45:00,36.59,36.6,36.57,36.6,35880.0,29.6291,29.6372,29.6129,29.6372,35880.0
2016-07-13 14:50:00,36.6,36.6,36.57,36.58,23220.0,29.6372,29.6372,29.6129,29.621,23220.0
2016-07-13 14:55:00,36.58,36.6,36.57,36.6,26076.0,29.621,29.6372,29.6129,29.6372,26076.0
2016-07-13 15:00:00,36.6,36.63,36.6,36.61,32442.0,29.6372,29.6615,29.6372,29.6453,32442.0
2016-07-13 15:05:00,36.61,36.63,36.58,36.59,34672.0,29.6453,29.6615,29.621,29.6291,34672.0
2016-07-13 15:10:00,36.59,36.59,36.56,36.56,30136.0,29.6291,29.6291,29.6048,29.6048,30136.0
2016-07-13 15:15:00,36.57,36.59,36.56,36.59,38644.0,29.6129,29.6291,29.6048,29.6291,38644.0
2016-07-13 15:20:00,36.59,36.6,36.59,36.6,35270.0,29.6291,29.6372,29.6291,29.6372,35270.0
2016-07-13 15:25:00,36.6,36.63,36.6,36.62,38470.0,29.6372,29.6615,29.6372,29.6534,38470.0
2016-07-13 15:30:00,36.62,36.63,36.61,36.62,75108.0,29.6534,29.6615,29.6453,29.6534,75108.0
2016-07-13 15:35:00,36.62,36.63,36.62,36.63,96336.0,29.6534,29.6615,29.6534,29.6615,96336.0
2016-07-13 15:40:00,36.63,36.67,36.63,36.66,39430.0,29.6615,29.6939,29.6615,29.6858,39430.0
2016-07-13 15:45:00,36.66,36.67,36.64,36.65,67474.0,29.6858,29.6939,29.6696,29.6777,67474.0
2016-07-13 15:50:00,36.65,36.65,36.63,36.63,77150.0,29.6777,29.6777,29.6615,29.6615,77150.0
2016-07-13 15:55:00,36.63,36.65,36.63,36.63,182450.0,29.6615,29.6777,29.6615,29.6615,182450.0
2016-07-14 09:30:00,36.91,37.05,36.88,37.03,145354.0,29.8883,30.0016,29.864,29.9854,145354.0
2016-07-14 09:35:00,37.04,37.06,36.95,36.99,38928.0,29.9935,30.0097,29.9206,29.953,38928.0
2016-07-14 09:40:00,37.01,37.02,36.93,36.98,45146.0,29.9692,29.9773,29.9045,29.9449,45146.0
2016-07-14 09:45:00,36.97,36.99,36.95,36.95,30634.0,29.9368,29.953,29.9206,29.9206,30634.0
2016-07-14 09:50:00,36.95,36.97,36.93,36.93,37266.0,29.9206,29.9368,29.9045,29.9045,37266.0
2016-07-14 09:55:00,36.93,36.99,36.93,36.97,33834.0,29.9045,29.953,29.9045,29.9368,33834.0
2016-07-14 10:00:00,36.98,37.04,36.97,37.01,211090.0,29.9449,29.9935,29.9368,29.9692,211090.0
2016-07-14 10:05:00,37.01,37.02,36.97,36.99,67592.0,29.9692,29.9773,29.9368,29.953,67592.0
2016-07-14 10:10:00,36.99,37.0,36.96,36.97,41372.0,29.953,29.9611,29.9287,29.9368,41372.0
2016-07-14 10:15:00,36.97,36.98,36.88,36.91,38720.0,29.9368,29.9449,29.864,29.8883,38720.0
2016-07-14 10:20:00,36.91,36.98,36.91,36.98,38072.0,29.8883,29.9449,29.8883,29.9449,38072.0
2016-07-14 10:25:00,36.98,36.99,36.94,36.96,58078.0,29.9449,29.953,29.9125,29.9287,58078.0
2016-07-14 10:30:00,36.96,36.99,36.96,36.97,37466.0,29.9287,29.953,29.9287,29.9368,37466.0
2016-07-14 10:35:00,36.96,36.99,36.96,36.98,26246.0,29.9287,29.953,29.9287,29.9449,26246.0
2016-07-14 10:40:00,36.98,36.99,36.93,36.94,60902.0,29.9449,29.953,29.9045,29.9125,60902.0
2016-07-14 10:45:00,36.95,36.98,36.94,36.97,31208.0,29.9206,29.9449,29.9125,29.9368,31208.0
2016-07-14 10:50:00,36.97,36.97,36.92,36.92,48638.0,29.9368,29.9368,29.8964,29.8964,48638.0
2016-07-14 10:55:00,36.92,36.94,36.91,36.93,45766.0,29.8964,29.9125,29.8883,29.9045,45766.0
2016-07-14 11:00:00,36.93,36.96,36.92,36.96,31622.0,29.9045,29.9287,29.8964,29.9287,31622.0
2016-07-14 11:05:00,36.96,36.99,36.95,36.98,32572.0,29.9287,29.953,29.9206,29.9449,32572.0
2016-07-14 11:10:00,36.98,36.99,36.98,36.99,18322.0,29.9449,29.953,29.9449,29.953,18322.0
2016-07-14 11:15:00,36.99,36.99,36.93,36.96,32404.0,29.953,29.953,29.9045,29.9287,32404.0
2016-07-14 11:20:00,36.95,36.98,36.93,36.93,53872.0,29.9206,29.9449,29.9045,29.9045,53872.0
2016-07-14 11:25:00,36.93,36.94,36.91,36.93,46448.0,29.9045,29.9125,29.8883,29.9045,46448.0
2016-07-14 11:30:00,36.93,36.95,36.92,36.92,39044.0,29.9045,29.9206,29.8964,29.8964,39044.0
2016-07-14 11:35:00,36.92,36.94,36.91,36.93,50076.0,29.8964,29.9125,29.8883,29.9045,50076.0
2016-07-14 11:40:00,36.92,36.93,36.91,36.92,39902.0,29.8964,29.9045,29.8883,29.8964,39902.0
2016-07-14 11:45:00,36.92,36.96,36.92,36.94,35898.0,29.8964,29.9287,29.8964,29.9125,35898.0
2016-07-14 11:50:00,36.94,36.97,36.93,36.95,59050.0,29.9125,29.9368,29.9045,29.9206,59050.0
2016-07-14 11:55:00,36.96,36.99,36.95,36.99,14898.0,29.9287,29.953,29.9206,29.953,14898.0
2016-07-14 12:00:00,36.99,36.99,36.98,36.98,20338.0,29.953,29.953,29.9449,29.9449,20338.0
2016-07-14 12:05:00,36.98,36.99,36.97,36.99,24802.0,29.9449,29.953,29.9368,29.953,24802.0
2016-07-14 12:10:00,36.99,36.99,36.97,36.97,15686.0,29.953,29.953,29.9368,29.9368,15686.0
2016-07-14 12:15:00,36.97,36.98,36.95,36.97,29654.0,29.9368,29.9449,29.9206,29.9368,29654.0
2016-07-14 12:20:00,36.97,36.97,36.95,36.95,8892.0,29.9368,29.9368,29.9206,29.9206,8892.0
2016-07-14 12:25:00,36.95,36.96,36.94,36.95,9942.0,29.9206,29.9287,29.9125,29.9206,9942.0
2016-07-14 12:30:00,36.96,36.97,36.95,36.96,35214.0,29.9287,29.9368,29.9206,29.9287,35214.0
2016-07-14 12:35:00,36.96,36.97,36.96,36.97,8556.0,29.9287,29.9368,29.9287,29.9368,8556.0
2016-07-14 12:40:00,36.98,36.99,36.98,36.99,12032.0,29.9449,29.953,29.9449,29.953,12032.0
2016-07-14 12:45:00,36.99,36.99,36.97,36.98,18384.0,29.953,29.953,29.9368,29.9449,18384.0
2016-07-14 12:50:00,36.99,36.99,36.98,36.99,21150.0,29.953,29.953,29.9449,29.953,21150.0
2016-07-14 12:55:00,36.99,36.99,36.97,36.98,36888.0,29.953,29.953,29.9368,29.9449,36888.0
2016-07-14 13:00:00,36.98,36.98,36.95,36.95,26950.0,29.9449,29.9449,29.9206,29.9206,26950.0
2016-07-14 13:05:00,36.95,36.96,36.94,36.95,26362.0,29.9206,29.9287,29.9125,29.9206,26362.0
2016-07-14 13:10:00,36.94,36.94,36.93,36.94,15688.0,29.9125,29.9125,29.9045,29.9125,15688.0
2016-07-14 13:15:00,36.93,36.94,36.9,36.91,21682.0,29.9045,29.9125,29.8802,29.8883,21682.0
2016-07-14 13:20:00,36.91,36.94,36.9,36.93,17914.0,29.8883,29.9125,29.8802,29.9045,17914.0
2016-07-14 13:25:00,36.92,36.94,36.92,36.93,18650.0,29.8964,29.9125,29.8964,29.9045,18650.0
2016-07-14 13:30:00,36.93,36.95,36.93,36.94,22428.0,29.9045,29.9206,29.9045,29.9125,22428.0
2016-07-14 13:35:00,36.94,36.97,36.94,36.95,22230.0,29.9125,29.9368,29.9125,29.9206,22230.0
2016-07-14 13:40:00,36.95,36.96,36.95,36.96,23178.0,29.9206,29.9287,29.9206,29.9287,23178.0
2016-07-14 13:45:00,36.95,36.96,36.95,36.96,20016.0,29.9206,29.9287,29.9206,29.9287,20016.0
2016-07-14 13:50:00,36.96,36.97,36.95,36.96,10150.0,29.9287,29.9368,29.9206,29.9287,10150.0
2016-07-14 13:55:00,36.96,36.96,36.93,36.94,28044.0,29.9287,29.9287,29.9045,29.9125,28044.0
2016-07-14 14:00:00,36.94,36.94,36.92,36.93,50654.0,29.9125,29.9125,29.8964,29.9045,50654.0
2016-07-14 14:05:00,36.94,36.95,36.91,36.94,30186.0,29.9125,29.9206,29.8883,29.9125,30186.0
2016-07-14 14:10:00,36.95,36.96,36.93,36.93,52090.0,29.9206,29.9287,29.9045,29.9045,52090.0
2016-07-14 14:15:00,36.94,36.96,36.93,36.95,71910.0,29.9125,29.9287,29.9045,29.9206,71910.0
2016-07-14 14:20:00,36.95,36.96,36.93,36.93,38034.0,29.9206,29.9287,29.9045,29.9045,38034.0
2016-07-14 14:25:00,36.93,36.93,36.92,36.92,35920.0,29.9045,29.9045,29.8964,29.8964,35920.0
2016-07-14 14:30:00,36.92,36.93,36.92,36.92,30964.0,29.8964,29.9045,29.8964,29.8964,30964.0
2016-07-14 14:35:00,36.92,36.93,36.91,36.91,44094.0,29.8964,29.9045,29.8883,29.8883,44094.0
2016-07-14 14:40:00,36.91,36.94,36.91,36.92,49722.0,29.8883,29.9125,29.8883,29.8964,49722.0
2016-07-14 14:45:00,36.92,36.92,36.89,36.9,38256.0,29.8964,29.8964,29.8721,29.8802,38256.0
2016-07-14 14:50:00,36.89,36.9,36.88,36.89,21760.0,29.8721,29.8802,29.864,29.8721,21760.0
2016-07-14 14:55:00,36.89,36.92,36.89,36.91,41334.0,29.8721,29.8964,29.8721,29.8883,41334.0
2016-07-14 15:00:00,36.91,36.92,36.9,36.92,21588.0,29.8883,29.8964,29.8802,29.8964,21588.0
2016-07-14 15:05:00,36.91,36.95,36.91,36.95,55820.0,29.8883,29.9206,29.8883,29.9206,55820.0
2016-07-14 15:10:00,36.96,36.96,36.92,36.92,131484.0,29.9287,29.9287,29.8964,29.8964,131484.0
2016-07-14 15:15:00,36.92,36.94,36.92,36.94,15812.0,29.8964,29.9125,29.8964,29.9125,15812.0
2016-07-14 15:20:00,36.94,36.95,36.92,36.92,34188.0,29.9125,29.9206,29.8964,29.8964,34188.0
2016-07-14 15:25:00,36.92,36.93,36.91,36.92,25818.0,29.8964,29.9045,29.8883,29.8964,25818.0
2016-07-14 15:30:00,36.92,36.93,36.92,36.93,24206.0,29.8964,29.9045,29.8964,29.9045,24206.0
2016-07-14 15:35:00,36.93,36.93,36.9,36.9,85810.0,29.9045,29.9045,29.8802,29.8802,85810.0
2016-07-14 15:40:00,36.9,36.9,36.88,36.88,81174.0,29.8802,29.8802,29.864,29.864,81174.0
2016-07-14 15:45:00,36.88,36.91,36.88,36.89,181582.0,29.864,29.8883,29.864,29.8721,181582.0
2016-07-14 15:50:00,36.89,36.9,36.88,36.88,227602.0,29.8721,29.8802,29.864,29.864,227602.0
2016-07-14 15:55:00,36.88,36.9,36.85,36.85,305732.0,29.864,29.8802,29.8397,29.8397,305732.0
2016-07-15 09:30:00,36.97,37.07,36.94,37.0,333482.0,29.9368,30.0178,29.9125,29.9611,333482.0
2016-07-15 09:35:00,36.99,37.0,36.88,36.88,49066.0,29.953,29.9611,29.864,29.864,49066.0
2016-07-15 09:40:00,36.88,36.88,36.72,36.76,82436.0,29.864,29.864,29.7344,29.7668,82436.0
2016-07-15 09:45:00,36.76,36.79,36.74,36.77,50030.0,29.7668,29.7911,29.7506,29.7749,50030.0
2016-07-15 09:50:00,36.77,36.86,36.77,36.8,50156.0,29.7749,29.8478,29.7749,29.7992,50156.0
2016-07-15 09:55:00,36.81,36.85,36.8,36.85,11268.0,29.8073,29.8397,29.7992,29.8397,11268.0
2016-07-15 10:00:00,36.85,36.86,36.77,36.79,45020.0,29.8397,29.8478,29.7749,29.7911,45020.0
2016-07-15 10:05:00,36.8,36.84,36.79,36.84,32030.0,29.7992,29.8316,29.7911,29.8316,32030.0
2016-07-15 10:10:00,36.84,36.85,36.76,36.76,43110.0,29.8316,29.8397,29.7668,29.7668,43110.0
2016-07-15 10:15:00,36.77,36.8,36.71,36.72,54650.0,29.7749,29.7992,29.7263,29.7344,54650.0
2016-07-15 10:20:00,36.73,36.74,36.71,36.74,58362.0,29.7425,29.7506,29.7263,29.7506,58362.0
2016-07-15 10:25:00,36.73,36.77,36.72,36.75,47890.0,29.7425,29.7749,29.7344,29.7587,47890.0
2016-07-15 10:30:00,36.76,36.77,36.73,36.74,30000.0,29.7668,29.7749,29.7425,29.7506,30000.0
2016-07-15 10:35:00,36.74,36.77,36.74,36.76,42990.0,29.7506,29.7749,29.7506,29.7668,42990.0
2016-07-15 10:40:00,36.76,36.77,36.75,36.77,20784.0,29.7668,29.7749,29.7587,29.7749,20784.0
2016-07-15 10:45:00,36.77,36.77,36.73,36.74,28208.0,29.7749,29.7749,29.7425,29.7506,28208.0
2016-07-15 10:50:00,36.74,36.74,36.73,36.73,30228.0,29.7506,29.7506,29.7425,29.7425,30228.0
2016-07-15 10:55:00,36.74,36.77,36.73,36.77,36866.0,29.7506,29.7749,29.7425,29.7749,36866.0
2016-07-15 11:00:00,36.77,36.81,36.77,36.79,42348.0,29.7749,29.8073,29.7749,29.7911,42348.0
2016-07-15 11:05:00,36.79,36.83,36.77,36.82,32686.0,29.7911,29.8235,29.7749,29.8154,32686.0
2016-07-15 11:10:00,36.82,36.83,36.77,36.78,28190.0,29.8154,29.8235,29.7749,29.783,28190.0
2016-07-15 11:15:00,36.78,36.78,36.76,36.76,30060.0,29.783,29.783,29.7668,29.7668,30060.0
2016-07-15 11:20:00,36.76,36.8,36.76,36.78,32266.0,29.7668,29.7992,29.7668,29.783,32266.0
2016-07-15 11:25:00,36.77,36.78,36.74,36.74,36024.0,29.7749,29.783,29.7506,29.7506,36024.0
2016-07-15 11:30:00,36.74,36.75,36.73,36.74,19824.0,29.7506,29.7587,29.7425,29.7506,19824.0
2016-07-15 11:35:00,36.73,36.74,36.72,36.72,20110.0,29.7425,29.7506,29.7344,29.7344,20110.0
2016-07-15 11:40:00,36.72,36.73,36.71,36.71,17578.0,29.7344,29.7425,29.7263,29.7263,17578.0
2016-07-15 11:45:00,36.71,36.72,36.7,36.71,17484.0,29.7263,29.7344,29.7182,29.7263,17484.0
2016-07-15 11:50:00,36.7,36.74,36.7,36.74,20776.0,29.7182,29.7506,29.7182,29.7506,20776.0
2016-07-15 11:55:00,36.73,36.74,36.69,36.69,44882.0,29.7425,29.7506,29.7101,29.7101,44882.0
2016-07-15 12:00:00,36.68,36.7,36.68,36.69,17170.0,29.702,29.7182,29.702,29.7101,17170.0
2016-07-15 12:05:00,36.69,36.7,36.69,36.7,12496.0,29.7101,29.7182,29.7101,29.7182,12496.0
2016-07-15 12:10:00,36.69,36.71,36.67,36.7,24882.0,29.7101,29.7263,29.6939,29.7182,24882.0
2016-07-15 12:15:00,36.7,36.71,36.7,36.71,22406.0,29.7182,29.7263,29.7182,29.7263,22406.0
2016-07-15 12:20:00,36.71,36.77,36.71,36.75,38562.0,29.7263,29.7749,29.7263,29.7587,38562.0
2016-07-15 12:25:00,36.75,36.76,36.73,36.75,19448.0,29.7587,29.7668,29.7425,29.7587,19448.0
2016-07-15 12:30:00,36.75,36.75,36.72,36.72,23778.0,29.7587,29.7587,29.7344,29.7344,23778.0
2016-07-15 12:35:00,36.72,36.72,36.67,36.67,21870.0,29.7344,29.7344,29.6939,29.6939,21870.0
2016-07-15 12:40:00,36.66,36.67,36.64,36.65,22448.0,29.6858,29.6939,29.6696,29.6777,22448.0
2016-07-15 12:45:00,36.65,36.66,36.61,36.61,53244.0,29.6777,29.6858,29.6453,29.6453,53244.0
2016-07-15 12:50:00,36.61,36.63,36.6,36.62,32398.0,29.6453,29.6615,29.6372,29.6534,32398.0
2016-07-15 12:55:00,36.62,36.63,36.62,36.63,36224.0,29.6534,29.6615,29.6534,29.6615,36224.0
2016-07-15 13:00:00,36.63,36.63,36.61,36.61,84986.0,29.6615,29.6615,29.6453,29.6453,84986.0
2016-07-15 13:05:00,36.61,36.62,36.6,36.61,51250.0,29.6453,29.6534,29.6372,29.6453,51250.0
2016-07-15 13:10:00,36.62,36.62,36.6,36.61,80652.0,29.6534,29.6534,29.6372,29.6453,80652.0
2016-07-15 13:15:00,36.61,36.62,36.61,36.62,46056.0,29.6453,29.6534,29.6453,29.6534,46056.0
2016-07-15 13:20:00,36.61,36.62,36.6,36.62,64936.0,29.6453,29.6534,29.6372,29.6534,64936.0
2016-07-15 13:25:00,36.62,36.63,36.61,36.63,25490.0,29.6534,29.6615,29.6453,29.6615,25490.0
2016-07-15 13:30:00,36.63,36.63,36.62,36.63,30056.0,29.6615,29.6615,29.6534,29.6615,30056.0
2016-07-15 13:35:00,36.63,36.63,36.6,36.62,36908.0,29.6615,29.6615,29.6372,29.6534,36908.0
2016-07-15 13:40:00,36.63,36.63,36.62,36.63,53878.0,29.6615,29.6615,29.6534,29.6615,53878.0
2016-07-15 13:45:00,36.63,36.63,36.61,36.62,23552.0,29.6615,29.6615,29.6453,29.6534,23552.0
2016-07-15 13:50:00,36.62,36.63,36.62,36.63,61112.0,29.6534,29.6615,29.6534,29.6615,61112.0
2016-07-15 13:55:00,36.63,36.63,36.62,36.63,33724.0,29.6615,29.6615,29.6534,29.6615,33724.0
2016-07-15 14:00:00,36.63,36.66,36.62,36.66,92400.0,29.6615,29.6858,29.6534,29.6858,92400.0
2016-07-15 14:05:00,36.66,36.66,36.63,36.63,43182.0,29.6858,29.6858,29.6615,29.6615,43182.0
2016-07-15 14:10:00,36.63,36.65,36.63,36.65,28026.0,29.6615,29.6777,29.6615,29.6777,28026.0
2016-07-15 14:15:00,36.65,36.66,36.65,36.65,65032.0,29.6777,29.6858,29.6777,29.6777,65032.0
2016-07-15 14:20:00,36.65,36.65,36.63,36.65,40744.0,29.6777,29.6777,29.6615,29.6777,40744.0
2016-07-15 14:25:00,36.65,36.68,36.65,36.68,23966.0,29.6777,29.702,29.6777,29.702,23966.0
2016-07-15 14:30:00,36.68,36.71,36.68,36.7,34692.0,29.702,29.7263,29.702,29.7182,34692.0
2016-07-15 14:35:00,36.7,36.7,36.68,36.69,37190.0,29.7182,29.7182,29.702,29.7101,37190.0
2016-07-15 14:40:00,36.68,36.71,36.68,36.71,33566.0,29.702,29.7263,29.702,29.7263,33566.0
2016-07-15 14:45:00,36.71,36.75,36.71,36.73,41592.0,29.7263,29.7587,29.7263,29.7425,41592.0
2016-07-15 14:50:00,36.74,36.74,36.73,36.74,27748.0,29.7506,29.7506,29.7425,29.7506,27748.0
2016-07-15 14:55:00,36.74,36.74,36.73,36.73,31200.0,29.7506,29.7506,29.7425,29.7425,31200.0
2016-07-15 15:00:00,36.73,36.73,36.71,36.73,48522.0,29.7425,29.7425,29.7263,29.7425,48522.0
2016-07-15 15:05:00,36.73,36.74,36.72,36.73,35414.0,29.7425,29.7506,29.7344,29.7425,35414.0
2016-07-15 15:10:00,36.73,36.73,36.7,36.71,21562.0,29.7425,29.7425,29.7182,29.7263,21562.0
2016-07-15 15:15:00,36.7,36.71,36.7,36.71,32384.0,29.7182,29.7263,29.7182,29.7263,32384.0
2016-07-15 15:20:00,36.71,36.74,36.71,36.74,40170.0,29.7263,29.7506,29.7263,29.7506,40170.0
2016-07-15 15:25:00,36.74,36.74,36.72,36.73,49620.0,29.7506,29.7506,29.7344,29.7425,49620.0
2016-07-15 15:30:00,36.73,36.74,36.72,36.73,55964.0,29.7425,29.7506,29.7344,29.7425,55964.0
2016-07-15 15:35:00,36.73,36.75,36.72,36.73,75184.0,29.7425,29.7587,29.7344,29.7425,75184.0
2016-07-15 15:40:00,36.73,36.73,36.7,36.7,47012.0,29.7425,29.7425,29.7182,29.7182,47012.0
2016-07-15 15:45:00,36.7,36.71,36.68,36.7,148928.0,29.7182,29.7263,29.702,29.7182,148928.0
2016-07-15 15:50:00,36.71,36.71,36.67,36.68,275132.0,29.7263,29.7263,29.6939,29.702,275132.0
2016-07-15 15:55:00,36.67,36.71,36.67,36.68,497298.0,29.6939,29.7263,29.6939,29.702,497298.0
2016-07-18 09:30:00,36.69,36.77,36.69,36.76,48668.0,29.7101,29.7749,29.7101,29.7668,48668.0
2016-07-18 09:35:00,36.76,36.77,36.73,36.74,12766.0,29.7668,29.7749,29.7425,29.7506,12766.0
2016-07-18 09:40:00,36.75,36.77,36.72,36.74,31256.0,29.7587,29.7749,29.7344,29.7506,31256.0
2016-07-18 09:45:00,36.74,36.75,36.7,36.7,27918.0,29.7506,29.7587,29.7182,29.7182,27918.0
2016-07-18 09:50:00,36.72,36.75,36.7,36.72,27200.0,29.7344,29.7587,29.7182,29.7344,27200.0
2016-07-18 09:55:00,36.72,36.73,36.7,36.71,15536.0,29.7344,29.7425,29.7182,29.7263,15536.0
2016-07-18 10:00:00,36.7,36.75,36.7,36.74,23018.0,29.7182,29.7587,29.7182,29.7506,23018.0
2016-07-18 10:05:00,36.74,36.74,36.72,36.73,15564.0,29.7506,29.7506,29.7344,29.7425,15564.0
2016-07-18 10:10:00,36.74,36.75,36.73,36.73,29562.0,29.7506,29.7587,29.7425,29.7425,29562.0
2016-07-18 10:15:00,36.74,36.76,36.73,36.75,28724.0,29.7506,29.7668,29.7425,29.7587,28724.0
2016-07-18 10:20:00,36.74,36.75,36.73,36.74,23514.0,29.7506,29.7587,29.7425,29.7506,23514.0
2016-07-18 10:25:00,36.74,36.76,36.73,36.74,40550.0,29.7506,29.7668,29.7425,29.7506,40550.0
2016-07-18 10:30:00,36.74,36.78,36.73,36.76,35170.0,29.7506,29.783,29.7425,29.7668,35170.0
2016-07-18 10:35:00,36.76,36.76,36.74,36.76,13152.0,29.7668,29.7668,29.7506,29.7668,13152.0
2016-07-18 10:40:00,36.75,36.79,36.75,36.77,22936.0,29.7587,29.7911,29.7587,29.7749,22936.0
2016-07-18 10:45:00,36.78,36.8,36.77,36.77,18014.0,29.783,29.7992,29.7749,29.7749,18014.0
2016-07-18 10:50:00,36.76,36.79,36.76,36.77,41058.0,29.7668,29.7911,29.7668,29.7749,41058.0
2016-07-18 10:55:00,36.77,36.78,36.74,36.77,73170.0,29.7749,29.783,29.7506,29.7749,73170.0
2016-07-18 11:00:00,36.77,36.81,36.77,36.81,21460.0,29.7749,29.8073,29.7749,29.8073,21460.0
2016-07-18 11:05:00,36.81,36.82,36.8,36.81,43822.0,29.8073,29.8154,29.7992,29.8073,43822.0
2016-07-18 11:10:00,36.81,36.81,36.76,36.76,49698.0,29.8073,29.8073,29.7668,29.7668,49698.0
2016-07-18 11:15:00,36.77,36.77,36.74,36.75,35486.0,29.7749,29.7749,29.7506,29.7587,35486.0
2016-07-18 11:20:00,36.75,36.76,36.74,36.74,17180.0,29.7587,29.7668,29.7506,29.7506,17180.0
2016-07-18 11:25:00,36.74,36.76,36.71,36.71,31912.0,29.7506,29.7668,29.7263,29.7263,31912.0
2016-07-18 11:30:00,36.71,36.71,36.68,36.7,20518.0,29.7263,29.7263,29.702,29.7182,20518.0
2016-07-18 11:35:00,36.71,36.76,36.71,36.76,26698.0,29.7263,29.7668,29.7263,29.7668,26698.0
2016-07-18 11:40:00,36.76,36.76,36.73,36.75,29686.0,29.7668,29.7668,29.7425,29.7587,29686.0
2016-07-18 11:45:00,36.75,36.76,36.73,36.75,11202.0,29.7587,29.7668,29.7425,29.7587,11202.0
2016-07-18 11:50:00,36.75,36.77,36.74,36.75,18066.0,29.7587,29.7749,29.7506,29.7587,18066.0
2016-07-18 11:55:00,36.75,36.75,36.72,36.72,20560.0,29.7587,29.7587,29.7344,29.7344,20560.0
2016-07-18 12:00:00,36.71,36.73,36.7,36.72,14614.0,29.7263,29.7425,29.7182,29.7344,14614.0
2016-07-18 12:05:00,36.73,36.74,36.72,36.73,13898.0,29.7425,29.7506,29.7344,29.7425,13898.0
2016-07-18 12:10:00,36.73,36.74,36.73,36.74,15886.0,29.7425,29.7506,29.7425,29.7506,15886.0
2016-07-18 12:15:00,36.73,36.74,36.7,36.7,22752.0,29.7425,29.7506,29.7182,29.7182,22752.0
2016-07-18 12:20:00,36.7,36.7,36.68,36.68,32672.0,29.7182,29.7182,29.702,29.702,32672.0
2016-07-18 12:25:00,36.69,36.69,36.68,36.69,10764.0,29.7101,29.7101,29.702,29.7101,10764.0
2016-07-18 12:30:00,36.69,36.7,36.67,36.68,22340.0,29.7101,29.7182,29.6939,29.702,22340.0
2016-07-18 12:35:00,36.67,36.69,36.67,36.68,14130.0,29.6939,29.7101,29.6939,29.702,14130.0
2016-07-18 12:40:00,36.68,36.68,36.66,36.66,14954.0,29.702,29.702,29.6858,29.6858,14954.0
2016-07-18 12:45:00,36.67,36.68,36.66,36.67,10412.0,29.6939,29.702,29.6858,29.6939,10412.0
2016-07-18 12:50:00,36.66,36.69,36.65,36.69,22642.0,29.6858,29.7101,29.6777,29.7101,22642.0
2016-07-18 12:55:00,36.7,36.7,36.67,36.67,16576.0,29.7182,29.7182,29.6939,29.6939,16576.0
2016-07-18 13:00:00,36.67,36.71,36.67,36.71,19234.0,29.6939,29.7263,29.6939,29.7263,19234.0
2016-07-18 13:05:00,36.72,36.73,36.71,36.72,19586.0,29.7344,29.7425,29.7263,29.7344,19586.0
2016-07-18 13:10:00,36.72,36.72,36.68,36.68,26232.0,29.7344,29.7344,29.702,29.702,26232.0
2016-07-18 13:15:00,36.68,36.69,36.67,36.68,11826.0,29.702,29.7101,29.6939,29.702,11826.0
2016-07-18 13:20:00,36.69,36.71,36.69,36.69,18356.0,29.7101,29.7263,29.7101,29.7101,18356.0
2016-07-18 13:25:00,36.69,36.7,36.69,36.7,16764.0,29.7101,29.7182,29.7101,29.7182,16764.0
2016-07-18 13:30:00,36.7,36.71,36.69,36.71,22824.0,29.7182,29.7263,29.7101,29.7263,22824.0
2016-07-18 13:35:00,36.71,36.73,36.71,36.71,18290.0,29.7263,29.7425,29.7263,29.7263,18290.0
2016-07-18 13:40:00,36.71,36.72,36.69,36.69,30336.0,29.7263,29.7344,29.7101,29.7101,30336.0
2016-07-18 13:45:00,36.7,36.7,36.67,36.68,19148.0,29.7182,29.7182,29.6939,29.702,19148.0
2016-07-18 13:50:00,36.68,36.69,36.66,36.66,17304.0,29.702,29.7101,29.6858,29.6858,17304.0
2016-07-18 13:55:00,36.66,36.67,36.64,36.65,27032.0,29.6858,29.6939,29.6696,29.6777,27032.0
2016-07-18 14:00:00,36.65,36.65,36.64,36.65,14518.0,29.6777,29.6777,29.6696,29.6777,14518.0
2016-07-18 14:05:00,36.65,36.68,36.64,36.68,60164.0,29.6777,29.702,29.6696,29.702,60164.0
2016-07-18 14:10:00,36.69,36.7,36.68,36.68,25518.0,29.7101,29.7182,29.702,29.702,25518.0
2016-07-18 14:15:00,36.68,36.68,36.65,36.66,24768.0,29.702,29.702,29.6777,29.6858,24768.0
2016-07-18 14:20:00,36.66,36.7,36.66,36.69,10440.0,29.6858,29.7182,29.6858,29.7101,10440.0
2016-07-18 14:25:00,36.7,36.71,36.69,36.69,22570.0,29.7182,29.7263,29.7101,29.7101,22570.0
2016-07-18 14:30:00,36.7,36.7,36.68,36.69,17462.0,29.7182,29.7182,29.702,29.7101,17462.0
2016-07-18 14:35:00,36.69,36.69,36.66,36.66,35042.0,29.7101,29.7101,29.6858,29.6858,35042.0
2016-07-18 14:40:00,36.67,36.67,36.66,36.67,6430.0,29.6939,29.6939,29.6858,29.6939,6430.0
2016-07-18 14:45:00,36.66,36.67,36.66,36.66,14694.0,29.6858,29.6939,29.6858,29.6858,14694.0
2016-07-18 14:50:00,36.66,36.67,36.66,36.66,22516.0,29.6858,29.6939,29.6858,29.6858,22516.0
2016-07-18 14:55:00,36.66,36.67,36.66,36.67,18548.0,29.6858,29.6939,29.6858,29.6939,18548.0
2016-07-18 15:00:00,36.67,36.68,36.65,36.65,36776.0,29.6939,29.702,29.6777,29.6777,36776.0
2016-07-18 15:05:00,36.66,36.66,36.63,36.63,23846.0,29.6858,29.6858,29.6615,29.6615,23846.0
2016-07-18 15:10:00,36.63,36.65,36.61,36.63,78304.0,29.6615,29.6777,29.6453,29.6615,78304.0
2016-07-18 15:15:00,36.63,36.67,36.63,36.66,27572.0,29.6615,29.6939,29.6615,29.6858,27572.0
2016-07-18 15:20:00,36.66,36.66,36.65,36.66,18672.0,29.6858,29.6858,29.6777,29.6858,18672.0
2016-07-18 15:25:00,36.66,36.66,36.63,36.63,27324.0,29.6858,29.6858,29.6615,29.6615,27324.0
2016-07-18 15:30:00,36.63,36.63,36.61,36.63,42474.0,29.6615,29.6615,29.6453,29.6615,42474.0
2016-07-18 15:35:00,36.63,36.65,36.63,36.63,37662.0,29.6615,29.6777,29.6615,29.6615,37662.0
2016-07-18 15:40:00,36.63,36.66,36.63,36.64,44320.0,29.6615,29.6858,29.6615,29.6696,44320.0
2016-07-18 15:45:00,36.64,36.65,36.63,36.63,70046.0,29.6696,29.6777,29.6615,29.6615,70046.0
2016-07-18 15:50:00,36.63,36.63,36.6,36.6,101782.0,29.6615,29.6615,29.6372,29.6372,101782.0
2016-07-18 15:55:00,36.6,36.62,36.6,36.6,213696.0,29.6372,29.6534,29.6372,29.6372,213696.0
2016-07-19 09:30:00,36.52,36.58,36.45,36.58,69014.0,29.5725,29.621,29.5158,29.621,69014.0
2016-07-19 09:35:00,36.59,36.63,36.56,36.58,45344.0,29.6291,29.6615,29.6048,29.621,45344.0
2016-07-19 09:40:00,36.59,36.69,36.58,36.67,31114.0,29.6291,29.7101,29.621,29.6939,31114.0
2016-07-19 09:45:00,36.68,36.72,36.67,36.68,40360.0,29.702,29.7344,29.6939,29.702,40360.0
2016-07-19 09:50:00,36.67,36.75,36.66,36.73,45816.0,29.6939,29.7587,29.6858,29.7425,45816.0
2016-07-19 09:55:00,36.74,36.76,36.72,36.76,28502.0,29.7506,29.7668,29.7344,29.7668,28502.0
2016-07-19 10:00:00,36.76,36.76,36.66,36.67,44526.0,29.7668,29.7668,29.6858,29.6939,44526.0
2016-07-19 10:05:00,36.67,36.68,36.65,36.66,18546.0,29.6939,29.702,29.6777,29.6858,18546.0
2016-07-19 10:10:00,36.67,36.71,36.65,36.67,50466.0,29.6939,29.7263,29.6777,29.6939,50466.0
2016-07-19 10:15:00,36.69,36.69,36.62,36.63,28606.0,29.7101,29.7101,29.6534,29.6615,28606.0
2016-07-19 10:20:00,36.62,36.63,36.6,36.6,25862.0,29.6534,29.6615,29.6372,29.6372,25862.0
2016-07-19 10:25:00,36.6,36.61,36.59,36.6,20136.0,29.6372,29.6453,29.6291,29.6372,20136.0
2016-07-19 10:30:00,36.6,36.6,36.58,36.58,47586.0,29.6372,29.6372,29.621,29.621,47586.0
2016-07-19 10:35:00,36.58,36.58,36.56,36.56,29068.0,29.621,29.621,29.6048,29.6048,29068.0
2016-07-19 10:40:00,36.56,36.57,36.54,36.54,39376.0,29.6048,29.6129,29.5886,29.5886,39376.0
2016-07-19 10:45:00,36.55,36.55,36.49,36.51,53002.0,29.5967,29.5967,29.5482,29.5644,53002.0
2016-07-19 10:50:00,36.51,36.52,36.51,36.51,38266.0,29.5644,29.5725,29.5644,29.5644,38266.0
2016-07-19 10:55:00,36.51,36.56,36.49,36.56,28976.0,29.5644,29.6048,29.5482,29.6048,28976.0
2016-07-19 11:00:00,36.56,36.57,36.54,36.57,24412.0,29.6048,29.6129,29.5886,29.6129,24412.0
2016-07-19 11:05:00,36.57,36.6,36.57,36.58,26180.0,29.6129,29.6372,29.6129,29.621,26180.0
2016-07-19 11:10:00,36.58,36.58,36.56,36.57,25744.0,29.621,29.621,29.6048,29.6129,25744.0
2016-07-19 11:15:00,36.57,36.59,36.56,36.57,26200.0,29.6129,29.6291,29.6048,29.6129,26200.0
2016-07-19 11:20:00,36.57,36.57,36.53,36.56,46194.0,29.6129,29.6129,29.5805,29.6048,46194.0
2016-07-19 11:25:00,36.56,36.59,36.56,36.58,21638.0,29.6048,29.6291,29.6048,29.621,21638.0
2016-07-19 11:30:00,36.58,36.59,36.57,36.57,14310.0,29.621,29.6291,29.6129,29.6129,14310.0
2016-07-19 11:35:00,36.56,36.56,36.52,36.55,37450.0,29.6048,29.6048,29.5725,29.5967,37450.0
2016-07-19 11:40:00,36.55,36.56,36.52,36.52,9696.0,29.5967,29.6048,29.5725,29.5725,9696.0
2016-07-19 11:45:00,36.52,36.52,36.48,36.49,31400.0,29.5725,29.5725,29.5401,29.5482,31400.0
2016-07-19 11:50:00,36.49,36.5,36.48,36.49,36444.0,29.5482,29.5563,29.5401,29.5482,36444.0
2016-07-19 11:55:00,36.49,36.49,36.47,36.48,20904.0,29.5482,29.5482,29.532,29.5401,20904.0
2016-07-19 12:00:00,36.48,36.49,36.48,36.49,29608.0,29.5401,29.5482,29.5401,29.5482,29608.0
2016-07-19 12:05:00,36.49,36.49,36.46,36.48,42920.0,29.5482,29.5482,29.5239,29.5401,42920.0
2016-07-19 12:10:00,36.48,36.48,36.46,36.48,29130.0,29.5401,29.5401,29.5239,29.5401,29130.0
2016-07-19 12:15:00,36.47,36.48,36.47,36.48,5774.0,29.532,29.5401,29.532,29.5401,5774.0
2016-07-19 12:20:00,36.47,36.48,36.47,36.48,54964.0,29.532,29.5401,29.532,29.5401,54964.0
2016-07-19 12:25:00,36.48,36.52,36.47,36.52,23934.0,29.5401,29.5725,29.532,29.5725,23934.0
2016-07-19 12:30:00,36.51,36.53,36.51,36.52,11370.0,29.5644,29.5805,29.5644,29.5725,11370.0
2016-07-19 12:35:00,36.52,36.52,36.51,36.52,9860.0,29.5725,29.5725,29.5644,29.5725,9860.0
2016-07-19 12:40:00,36.52,36.54,36.51,36.54,8020.0,29.5725,29.5886,29.5644,29.5886,8020.0
2016-07-19 12:45:00,36.54,36.57,36.54,36.56,9232.0,29.5886,29.6129,29.5886,29.6048,9232.0
2016-07-19 12:50:00,36.56,36.58,36.56,36.57,19438.0,29.6048,29.621,29.6048,29.6129,19438.0
2016-07-19 12:55:00,36.58,36.58,36.54,36.55,16788.0,29.621,29.621,29.5886,29.5967,16788.0
2016-07-19 13:00:00,36.55,36.57,36.55,36.56,7766.0,29.5967,29.6129,29.5967,29.6048,7766.0
2016-07-19 13:05:00,36.56,36.57,36.55,36.56,12424.0,29.6048,29.6129,29.5967,29.6048,12424.0
2016-07-19 13:10:00,36.56,36.56,36.55,36.55,10210.0,29.6048,29.6048,29.5967,29.5967,10210.0
2016-07-19 13:15:00,36.55,36.55,36.53,36.54,16324.0,29.5967,29.5967,29.5805,29.5886,16324.0
2016-07-19 13:20:00,36.54,36.55,36.53,36.54,12458.0,29.5886,29.5967,29.5805,29.5886,12458.0
2016-07-19 13:25:00,36.54,36.55,36.52,36.54,16944.0,29.5886,29.5967,29.5725,29.5886,16944.0
2016-07-19 13:30:00,36.53,36.56,36.52,36.55,15490.0,29.5805,29.6048,29.5725,29.5967,15490.0
2016-07-19 13:35:00,36.55,36.56,36.52,36.56,12526.0,29.5967,29.6048,29.5725,29.6048,12526.0
2016-07-19 13:40:00,36.56,36.58,36.56,36.58,25986.0,29.6048,29.621,29.6048,29.621,25986.0
2016-07-19 13:45:00,36.57,36.58,36.55,36.56,26466.0,29.6129,29.621,29.5967,29.6048,26466.0
2016-07-19 13:50:00,36.56,36.58,36.56,36.56,9908.0,29.6048,29.621,29.6048,29.6048,9908.0
2016-07-19 13:55:00,36.56,36.56,36.54,36.55,16210.0,29.6048,29.6048,29.5886,29.5967,16210.0
2016-07-19 14:00:00,36.55,36.58,36.54,36.58,16478.0,29.5967,29.621,29.5886,29.621,16478.0
2016-07-19 14:05:00,36.58,36.59,36.56,36.57,19964.0,29.621,29.6291,29.6048,29.6129,19964.0
2016-07-19 14:10:00,36.58,36.58,36.57,36.58,28404.0,29.621,29.621,29.6129,29.621,28404.0
2016-07-19 14:15:00,36.57,36.6,36.57,36.58,21388.0,29.6129,29.6372,29.6129,29.621,21388.0
2016-07-19 14:20:00,36.58,36.59,36.58,36.58,16820.0,29.621,29.6291,29.621,29.621,16820.0
2016-07-19 14:25:00,36.58,36.6,36.56,36.59,24966.0,29.621,29.6372,29.6048,29.6291,24966.0
2016-07-19 14:30:00,36.58,36.59,36.58,36.58,16790.0,29.621,29.6291,29.621,29.621,16790.0
2016-07-19 14:35:00,36.58,36.59,36.57,36.59,12974.0,29.621,29.6291,29.6129,29.6291,12974.0
2016-07-19 14:40:00,36.59,36.6,36.58,36.58,34976.0,29.6291,29.6372,29.621,29.621,34976.0
2016-07-19 14:45:00,36.58,36.58,36.57,36.58,10470.0,29.621,29.621,29.6129,29.621,10470.0
2016-07-19 14:50:00,36.58,36.58,36.57,36.58,14834.0,29.621,29.621,29.6129,29.621,14834.0
2016-07-19 14:55:00,36.58,36.59,36.58,36.58,25886.0,29.621,29.6291,29.621,29.621,25886.0
2016-07-19 15:00:00,36.58,36.59,36.56,36.56,67290.0,29.621,29.6291,29.6048,29.6048,67290.0
2016-07-19 15:05:00,36.57,36.58,36.56,36.57,23424.0,29.6129,29.621,29.6048,29.6129,23424.0
2016-07-19 15:10:00,36.58,36.58,36.56,36.56,24566.0,29.621,29.621,29.6048,29.6048,24566.0
2016-07-19 15:15:00,36.57,36.6,36.57,36.6,15600.0,29.6129,29.6372,29.6129,29.6372,15600.0
2016-07-19 15:20:00,36.6,36.6,36.59,36.59,24358.0,29.6372,29.6372,29.6291,29.6291,24358.0
2016-07-19 15:25:00,36.59,36.6,36.56,36.58,36140.0,29.6291,29.6372,29.6048,29.621,36140.0
2016-07-19 15:30:00,36.58,36.59,36.57,36.58,28786.0,29.621,29.6291,29.6129,29.621,28786.0
2016-07-19 15:35:00,36.58,36.58,36.56,36.56,38034.0,29.621,29.621,29.6048,29.6048,38034.0
2016-07-19 15:40:00,36.56,36.59,36.56,36.59,27728.0,29.6048,29.6291,29.6048,29.6291,27728.0
2016-07-19 15:45:00,36.59,36.61,36.58,36.59,114278.0,29.6291,29.6453,29.621,29.6291,114278.0
2016-07-19 15:50:00,36.59,36.6,36.58,36.59,55382.0,29.6291,29.6372,29.621,29.6291,55382.0
2016-07-19 15:55:00,36.59,36.62,36.59,36.61,105740.0,29.6291,29.6534,29.6291,29.6453,105740.0
2016-07-20 09:30:00,36.83,36.85,36.65,36.7,171550.0,29.8235,29.8397,29.6777,29.7182,171550.0
2016-07-20 09:35:00,36.71,36.74,36.67,36.67,28060.0,29.7263,29.7506,29.6939,29.6939,28060.0
2016-07-20 09:40:00,36.67,36.7,36.66,36.69,78650.0,29.6939,29.7182,29.6858,29.7101,78650.0
2016-07-20 09:45:00,36.69,36.74,36.69,36.73,20586.0,29.7101,29.7506,29.7101,29.7425,20586.0
2016-07-20 09:50:00,36.73,36.77,36.72,36.76,26270.0,29.7425,29.7749,29.7344,29.7668,26270.0
2016-07-20 09:55:00,36.76,36.76,36.73,36.74,18788.0,29.7668,29.7668,29.7425,29.7506,18788.0
2016-07-20 10:00:00,36.74,36.74,36.71,36.73,26444.0,29.7506,29.7506,29.7263,29.7425,26444.0
2016-07-20 10:05:00,36.72,36.73,36.69,36.72,18812.0,29.7344,29.7425,29.7101,29.7344,18812.0
2016-07-20 10:10:00,36.72,36.74,36.71,36.73,18432.0,29.7344,29.7506,29.7263,29.7425,18432.0
2016-07-20 10:15:00,36.74,36.81,36.74,36.81,57626.0,29.7506,29.8073,29.7506,29.8073,57626.0
2016-07-20 10:20:00,36.81,36.83,36.8,36.8,15262.0,29.8073,29.8235,29.7992,29.7992,15262.0
2016-07-20 10:25:00,36.8,36.83,36.8,36.82,14310.0,29.7992,29.8235,29.7992,29.8154,14310.0
2016-07-20 10:30:00,36.82,36.85,36.81,36.84,17976.0,29.8154,29.8397,29.8073,29.8316,17976.0
2016-07-20 10:35:00,36.84,36.86,36.84,36.86,19632.0,29.8316,29.8478,29.8316,29.8478,19632.0
2016-07-20 10:40:00,36.86,36.86,36.83,36.85,19314.0,29.8478,29.8478,29.8235,29.8397,19314.0
2016-07-20 10:45:00,36.86,36.88,36.85,36.85,20392.0,29.8478,29.864,29.8397,29.8397,20392.0
2016-07-20 10:50:00,36.85,36.86,36.82,36.82,21418.0,29.8397,29.8478,29.8154,29.8154,21418.0
2016-07-20 10:55:00,36.82,36.83,36.81,36.81,20804.0,29.8154,29.8235,29.8073,29.8073,20804.0
2016-07-20 11:00:00,36.82,36.82,36.8,36.81,24454.0,29.8154,29.8154,29.7992,29.8073,24454.0
2016-07-20 11:05:00,36.81,36.83,36.78,36.79,23236.0,29.8073,29.8235,29.783,29.7911,23236.0
2016-07-20 11:10:00,36.78,36.79,36.77,36.78,23712.0,29.783,29.7911,29.7749,29.783,23712.0
2016-07-20 11:15:00,36.78,36.78,36.75,36.76,38358.0,29.783,29.783,29.7587,29.7668,38358.0
2016-07-20 11:20:00,36.76,36.77,36.74,36.76,18998.0,29.7668,29.7749,29.7506,29.7668,18998.0
2016-07-20 11:25:00,36.76,36.77,36.76,36.76,26886.0,29.7668,29.7749,29.7668,29.7668,26886.0
2016-07-20 11:30:00,36.76,36.76,36.73,36.74,24340.0,29.7668,29.7668,29.7425,29.7506,24340.0
2016-07-20 11:35:00,36.74,36.74,36.71,36.72,16114.0,29.7506,29.7506,29.7263,29.7344,16114.0
2016-07-20 11:40:00,36.72,36.76,36.72,36.73,20468.0,29.7344,29.7668,29.7344,29.7425,20468.0
2016-07-20 11:45:00,36.73,36.74,36.73,36.74,6200.0,29.7425,29.7506,29.7425,29.7506,6200.0
2016-07-20 11:50:00,36.74,36.74,36.73,36.74,18632.0,29.7506,29.7506,29.7425,29.7506,18632.0
2016-07-20 11:55:00,36.74,36.77,36.72,36.73,37416.0,29.7506,29.7749,29.7344,29.7425,37416.0
2016-07-20 12:00:00,36.73,36.73,36.69,36.7,65164.0,29.7425,29.7425,29.7101,29.7182,65164.0
2016-07-20 12:05:00,36.7,36.71,36.69,36.69,20014.0,29.7182,29.7263,29.7101,29.7101,20014.0
2016-07-20 12:10:00,36.69,36.7,36.68,36.69,21904.0,29.7101,29.7182,29.702,29.7101,21904.0
2016-07-20 12:15:00,36.69,36.7,36.69,36.7,22686.0,29.7101,29.7182,29.7101,29.7182,22686.0
2016-07-20 12:20:00,36.7,36.7,36.69,36.69,24664.0,29.7182,29.7182,29.7101,29.7101,24664.0
2016-07-20 12:25:00,36.69,36.7,36.68,36.69,25190.0,29.7101,29.7182,29.702,29.7101,25190.0
2016-07-20 12:30:00,36.7,36.7,36.69,36.7,10998.0,29.7182,29.7182,29.7101,29.7182,10998.0
2016-07-20 12:35:00,36.7,36.7,36.68,36.69,19752.0,29.7182,29.7182,29.702,29.7101,19752.0
2016-07-20 12:40:00,36.69,36.69,36.68,36.69,14212.0,29.7101,29.7101,29.702,29.7101,14212.0
2016-07-20 12:45:00,36.69,36.7,36.69,36.69,30132.0,29.7101,29.7182,29.7101,29.7101,30132.0
2016-07-20 12:50:00,36.69,36.7,36.69,36.7,16300.0,29.7101,29.7182,29.7101,29.7182,16300.0
2016-07-20 12:55:00,36.7,36.71,36.69,36.7,17372.0,29.7182,29.7263,29.7101,29.7182,17372.0
2016-07-20 13:00:00,36.7,36.7,36.7,36.7,9894.0,29.7182,29.7182,29.7182,29.7182,9894.0
2016-07-20 13:05:00,36.7,36.71,36.69,36.71,18614.0,29.7182,29.7263,29.7101,29.7263,18614.0
2016-07-20 13:10:00,36.71,36.72,36.7,36.72,16324.0,29.7263,29.7344,29.7182,29.7344,16324.0
2016-07-20 13:15:00,36.72,36.73,36.71,36.72,8278.0,29.7344,29.7425,29.7263,29.7344,8278.0
2016-07-20 13:20:00,36.72,36.76,36.72,36.76,19344.0,29.7344,29.7668,29.7344,29.7668,19344.0
2016-07-20 13:25:00,36.76,36.76,36.74,36.74,17624.0,29.7668,29.7668,29.7506,29.7506,17624.0
2016-07-20 13:30:00,36.74,36.74,36.73,36.73,37636.0,29.7506,29.7506,29.7425,29.7425,37636.0
2016-07-20 13:35:00,36.73,36.74,36.72,36.72,30226.0,29.7425,29.7506,29.7344,29.7344,30226.0
2016-07-20 13:40:00,36.72,36.73,36.72,36.73,7188.0,29.7344,29.7425,29.7344,29.7425,7188.0
2016-07-20 13:45:00,36.73,36.74,36.73,36.74,12484.0,29.7425,29.7506,29.7425,29.7506,12484.0
2016-07-20 13:50:00,36.74,36.76,36.74,36.76,13630.0,29.7506,29.7668,29.7506,29.7668,13630.0
2016-07-20 13:55:00,36.76,36.76,36.75,36.76,17194.0,29.7668,29.7668,29.7587,29.7668,17194.0
2016-07-20 14:00:00,36.76,36.76,36.74,36.74,26938.0,29.7668,29.7668,29.7506,29.7506,26938.0
2016-07-20 14:05:00,36.74,36.77,36.74,36.76,29118.0,29.7506,29.7749,29.7506,29.7668,29118.0
2016-07-20 14:10:00,36.76,36.77,36.75,36.77,9256.0,29.7668,29.7749,29.7587,29.7749,9256.0
2016-07-20 14:15:00,36.77,36.77,36.76,36.76,13100.0,29.7749,29.7749,29.7668,29.7668,13100.0
2016-07-20 14:20:00,36.76,36.77,36.76,36.76,9590.0,29.7668,29.7749,29.7668,29.7668,9590.0
2016-07-20 14:25:00,36.77,36.77,36.76,36.76,9966.0,29.7749,29.7749,29.7668,29.7668,9966.0
2016-07-20 14:30:00,36.77,36.77,36.75,36.75,22482.0,29.7749,29.7749,29.7587,29.7587,22482.0
2016-07-20 14:35:00,36.74,36.77,36.74,36.76,16840.0,29.7506,29.7749,29.7506,29.7668,16840.0
2016-07-20 14:40:00,36.77,36.77,36.75,36.77,26210.0,29.7749,29.7749,29.7587,29.7749,26210.0
2016-07-20 14:45:00,36.77,36.79,36.76,36.76,11882.0,29.7749,29.7911,29.7668,29.7668,11882.0
2016-07-20 14:50:00,36.77,36.77,36.75,36.76,9052.0,29.7749,29.7749,29.7587,29.7668,9052.0
2016-07-20 14:55:00,36.76,36.77,36.74,36.75,22426.0,29.7668,29.7749,29.7506,29.7587,22426.0
2016-07-20 15:00:00,36.75,36.75,36.74,36.74,6598.0,29.7587,29.7587,29.7506,29.7506,6598.0
2016-07-20 15:05:00,36.74,36.74,36.73,36.74,17350.0,29.7506,29.7506,29.7425,29.7506,17350.0
2016-07-20 15:10:00,36.74,36.74,36.73,36.74,19132.0,29.7506,29.7506,29.7425,29.7506,19132.0
2016-07-20 15:15:00,36.74,36.76,36.74,36.74,18344.0,29.7506,29.7668,29.7506,29.7506,18344.0
2016-07-20 15:20:00,36.74,36.74,36.72,36.72,20252.0,29.7506,29.7506,29.7344,29.7344,20252.0
2016-07-20 15:25:00,36.73,36.73,36.71,36.73,44500.0,29.7425,29.7425,29.7263,29.7425,44500.0
2016-07-20 15:30:00,36.73,36.75,36.73,36.74,28216.0,29.7425,29.7587,29.7425,29.7506,28216.0
2016-07-20 15:35:00,36.75,36.76,36.74,36.76,22170.0,29.7587,29.7668,29.7506,29.7668,22170.0
2016-07-20 15:40:00,36.76,36.77,36.74,36.77,43204.0,29.7668,29.7749,29.7506,29.7749,43204.0
2016-07-20 15:45:00,36.77,36.77,36.75,36.76,44954.0,29.7749,29.7749,29.7587,29.7668,44954.0
2016-07-20 15:50:00,36.76,36.76,36.74,36.75,90962.0,29.7668,29.7668,29.7506,29.7587,90962.0
2016-07-20 15:55:00,36.75,36.75,36.73,36.73,177054.0,29.7587,29.7587,29.7425,29.7425,177054.0
2016-07-21 09:30:00,36.76,36.81,36.69,36.72,53458.0,29.7668,29.8073,29.7101,29.7344,53458.0
2016-07-21 09:35:00,36.72,36.74,36.69,36.72,6302.0,29.7344,29.7506,29.7101,29.7344,6302.0
2016-07-21 09:40:00,36.7,36.76,36.7,36.74,4212.0,29.7182,29.7668,29.7182,29.7506,4212.0
2016-07-21 09:45:00,36.75,36.77,36.71,36.72,13866.0,29.7587,29.7749,29.7263,29.7344,13866.0
2016-07-21 09:50:00,36.72,36.73,36.68,36.7,14030.0,29.7344,29.7425,29.702,29.7182,14030.0
2016-07-21 09:55:00,36.7,36.71,36.68,36.69,7800.0,29.7182,29.7263,29.702,29.7101,7800.0
2016-07-21 10:00:00,36.68,36.71,36.68,36.71,12980.0,29.702,29.7263,29.702,29.7263,12980.0
2016-07-21 10:05:00,36.7,36.71,36.64,36.66,23636.0,29.7182,29.7263,29.6696,29.6858,23636.0
2016-07-21 10:10:00,36.66,36.71,36.66,36.68,21982.0,29.6858,29.7263,29.6858,29.702,21982.0
2016-07-21 10:15:00,36.67,36.7,36.66,36.67,14716.0,29.6939,29.7182,29.6858,29.6939,14716.0
2016-07-21 10:20:00,36.67,36.7,36.67,36.68,34616.0,29.6939,29.7182,29.6939,29.702,34616.0
2016-07-21 10:25:00,36.68,36.69,36.66,36.68,21074.0,29.702,29.7101,29.6858,29.702,21074.0
2016-07-21 10:30:00,36.68,36.69,36.66,36.68,16678.0,29.702,29.7101,29.6858,29.702,16678.0
2016-07-21 10:35:00,36.68,36.69,36.66,36.69,38894.0,29.702,29.7101,29.6858,29.7101,38894.0
2016-07-21 10:40:00,36.69,36.71,36.67,36.68,53362.0,29.7101,29.7263,29.6939,29.702,53362.0
2016-07-21 10:45:00,36.68,36.69,36.67,36.68,22374.0,29.702,29.7101,29.6939,29.702,22374.0
2016-07-21 10:50:00,36.69,36.7,36.68,36.69,9538.0,29.7101,29.7182,29.702,29.7101,9538.0
2016-07-21 10:55:00,36.69,36.72,36.68,36.72,35554.0,29.7101,29.7344,29.702,29.7344,35554.0
2016-07-21 11:00:00,36.71,36.71,36.69,36.7,16720.0,29.7263,29.7263,29.7101,29.7182,16720.0
2016-07-21 11:05:00,36.7,36.71,36.7,36.71,16768.0,29.7182,29.7263,29.7182,29.7263,16768.0
2016-07-21 11:10:00,36.72,36.74,36.72,36.72,14278.0,29.7344,29.7506,29.7344,29.7344,14278.0
2016-07-21 11:15:00,36.72,36.74,36.72,36.74,22028.0,29.7344,29.7506,29.7344,29.7506,22028.0
2016-07-21 11:20:00,36.74,36.74,36.73,36.73,9708.0,29.7506,29.7506,29.7425,29.7425,9708.0
2016-07-21 11:25:00,36.73,36.73,36.72,36.73,17062.0,29.7425,29.7425,29.7344,29.7425,17062.0
2016-07-21 11:30:00,36.73,36.73,36.69,36.69,27952.0,29.7425,29.7425,29.7101,29.7101,27952.0
2016-07-21 11:35:00,36.69,36.7,36.68,36.69,10792.0,29.7101,29.7182,29.702,29.7101,10792.0
2016-07-21 11:40:00,36.69,36.69,36.63,36.64,22766.0,29.7101,29.7101,29.6615,29.6696,22766.0
2016-07-21 11:45:00,36.64,36.64,36.62,36.62,10200.0,29.6696,29.6696,29.6534,29.6534,10200.0
2016-07-21 11:50:00,36.62,36.62,36.6,36.6,13256.0,29.6534,29.6534,29.6372,29.6372,13256.0
2016-07-21 11:55:00,36.6,36.63,36.6,36.63,21884.0,29.6372,29.6615,29.6372,29.6615,21884.0
2016-07-21 12:00:00,36.63,36.66,36.63,36.66,14820.0,29.6615,29.6858,29.6615,29.6858,14820.0
2016-07-21 12:05:00,36.67,36.68,36.66,36.66,6644.0,29.6939,29.702,29.6858,29.6858,6644.0
2016-07-21 12:10:00,36.66,36.69,36.66,36.67,13508.0,29.6858,29.7101,29.6858,29.6939,13508.0
2016-07-21 12:15:00,36.68,36.69,36.67,36.67,16324.0,29.702,29.7101,29.6939,29.6939,16324.0
2016-07-21 12:20:00,36.67,36.67,36.61,36.62,16878.0,29.6939,29.6939,29.6453,29.6534,16878.0
2016-07-21 12:25:00,36.62,36.62,36.6,36.62,20670.0,29.6534,29.6534,29.6372,29.6534,20670.0
2016-07-21 12:30:00,36.61,36.62,36.6,36.6,19282.0,29.6453,29.6534,29.6372,29.6372,19282.0
2016-07-21 12:35:00,36.61,36.61,36.59,36.61,26172.0,29.6453,29.6453,29.6291,29.6453,26172.0
2016-07-21 12:40:00,36.6,36.62,36.6,36.6,20532.0,29.6372,29.6534,29.6372,29.6372,20532.0
2016-07-21 12:45:00,36.6,36.63,36.6,36.62,11984.0,29.6372,29.6615,29.6372,29.6534,11984.0
2016-07-21 12:50:00,36.61,36.64,36.6,36.63,9116.0,29.6453,29.6696,29.6372,29.6615,9116.0
2016-07-21 12:55:00,36.64,36.64,36.62,36.63,8512.0,29.6696,29.6696,29.6534,29.6615,8512.0
2016-07-21 13:00:00,36.63,36.63,36.63,36.63,12326.0,29.6615,29.6615,29.6615,29.6615,12326.0
2016-07-21 13:05:00,36.63,36.63,36.62,36.62,9082.0,29.6615,29.6615,29.6534,29.6534,9082.0
2016-07-21 13:10:00,36.62,36.65,36.62,36.65,13048.0,29.6534,29.6777,29.6534,29.6777,13048.0
2016-07-21 13:15:00,36.65,36.66,36.63,36.65,55240.0,29.6777,29.6858,29.6615,29.6777,55240.0
2016-07-21 13:20:00,36.65,36.67,36.65,36.67,9200.0,29.6777,29.6939,29.6777,29.6939,9200.0
2016-07-21 13:25:00,36.66,36.68,36.66,36.67,9562.0,29.6858,29.702,29.6858,29.6939,9562.0
2016-07-21 13:30:00,36.67,36.69,36.67,36.69,22374.0,29.6939,29.7101,29.6939,29.7101,22374.0
2016-07-21 13:35:00,36.69,36.69,36.67,36.67,7298.0,29.7101,29.7101,29.6939,29.6939,7298.0
2016-07-21 13:40:00,36.67,36.67,36.66,36.66,4618.0,29.6939,29.6939,29.6858,29.6858,4618.0
2016-07-21 13:45:00,36.66,36.66,36.61,36.62,43396.0,29.6858,29.6858,29.6453,29.6534,43396.0
2016-07-21 13:50:00,36.61,36.62,36.59,36.6,18280.0,29.6453,29.6534,29.6291,29.6372,18280.0
2016-07-21 13:55:00,36.6,36.61,36.6,36.61,15524.0,29.6372,29.6453,29.6372,29.6453,15524.0
2016-07-21 14:00:00,36.61,36.62,36.6,36.6,17664.0,29.6453,29.6534,29.6372,29.6372,17664.0
2016-07-21 14:05:00,36.61,36.62,36.59,36.59,13890.0,29.6453,29.6534,29.6291,29.6291,13890.0
2016-07-21 14:10:00,36.59,36.6,36.58,36.59,16570.0,29.6291,29.6372,29.621,29.6291,16570.0
2016-07-21 14:15:00,36.59,36.59,36.58,36.59,27428.0,29.6291,29.6291,29.621,29.6291,27428.0
2016-07-21 14:20:00,36.59,36.6,36.59,36.6,11252.0,29.6291,29.6372,29.6291,29.6372,11252.0
2016-07-21 14:25:00,36.59,36.62,36.59,36.61,18144.0,29.6291,29.6534,29.6291,29.6453,18144.0
2016-07-21 14:30:00,36.61,36.61,36.6,36.6,14228.0,29.6453,29.6453,29.6372,29.6372,14228.0
2016-07-21 14:35:00,36.61,36.62,36.6,36.61,14332.0,29.6453,29.6534,29.6372,29.6453,14332.0
2016-07-21 14:40:00,36.61,36.62,36.6,36.61,14044.0,29.6453,29.6534,29.6372,29.6453,14044.0
2016-07-21 14:45:00,36.6,36.61,36.6,36.61,11680.0,29.6372,29.6453,29.6372,29.6453,11680.0
2016-07-21 14:50:00,36.62,36.63,36.62,36.62,12900.0,29.6534,29.6615,29.6534,29.6534,12900.0
2016-07-21 14:55:00,36.62,36.62,36.61,36.61,15210.0,29.6534,29.6534,29.6453,29.6453,15210.0
2016-07-21 15:00:00,36.62,36.63,36.61,36.61,13862.0,29.6534,29.6615,29.6453,29.6453,13862.0
2016-07-21 15:05:00,36.62,36.62,36.59,36.59,16588.0,29.6534,29.6534,29.6291,29.6291,16588.0
2016-07-21 15:10:00,36.59,36.6,36.59,36.6,17422.0,29.6291,29.6372,29.6291,29.6372,17422.0
2016-07-21 15:15:00,36.6,36.6,36.58,36.59,15900.0,29.6372,29.6372,29.621,29.6291,15900.0
2016-07-21 15:20:00,36.6,36.6,36.59,36.6,19150.0,29.6372,29.6372,29.6291,29.6372,19150.0
2016-07-21 15:25:00,36.6,36.62,36.6,36.62,35926.0,29.6372,29.6534,29.6372,29.6534,35926.0
2016-07-21 15:30:00,36.62,36.63,36.6,36.63,17786.0,29.6534,29.6615,29.6372,29.6615,17786.0
2016-07-21 15:35:00,36.63,36.63,36.62,36.62,27914.0,29.6615,29.6615,29.6534,29.6534,27914.0
2016-07-21 15:40:00,36.62,36.63,36.62,36.63,15562.0,29.6534,29.6615,29.6534,29.6615,15562.0
2016-07-21 15:45:00,36.63,36.66,36.63,36.66,39570.0,29.6615,29.6858,29.6615,29.6858,39570.0
2016-07-21 15:50:00,36.65,36.66,36.65,36.66,34002.0,29.6777,29.6858,29.6777,29.6858,34002.0
2016-07-21 15:55:00,36.65,36.68,36.65,36.67,121888.0,29.6777,29.702,29.6777,29.6939,121888.0
2016-07-22 09:30:00,36.74,36.74,36.65,36.69,74242.0,29.7506,29.7506,29.6777,29.7101,74242.0
2016-07-22 09:35:00,36.69,36.72,36.66,36.67,21012.0,29.7101,29.7344,29.6858,29.6939,21012.0
2016-07-22 09:40:00,36.68,36.69,36.63,36.63,16606.0,29.702,29.7101,29.6615,29.6615,16606.0
2016-07-22 09:45:00,36.65,36.65,36.59,36.59,41044.0,29.6777,29.6777,29.6291,29.6291,41044.0
2016-07-22 09:50:00,36.59,36.67,36.59,36.65,11000.0,29.6291,29.6939,29.6291,29.6777,11000.0
2016-07-22 09:55:00,36.65,36.66,36.6,36.64,18482.0,29.6777,29.6858,29.6372,29.6696,18482.0
2016-07-22 10:00:00,36.64,36.68,36.63,36.65,14732.0,29.6696,29.702,29.6615,29.6777,14732.0
2016-07-22 10:05:00,36.65,36.65,36.63,36.63,19378.0,29.6777,29.6777,29.6615,29.6615,19378.0
2016-07-22 10:10:00,36.63,36.63,36.59,36.59,29130.0,29.6615,29.6615,29.6291,29.6291,29130.0
2016-07-22 10:15:00,36.59,36.62,36.59,36.6,10862.0,29.6291,29.6534,29.6291,29.6372,10862.0
2016-07-22 10:20:00,36.6,36.64,36.59,36.63,17286.0,29.6372,29.6696,29.6291,29.6615,17286.0
2016-07-22 10:25:00,36.63,36.67,36.63,36.66,14742.0,29.6615,29.6939,29.6615,29.6858,14742.0
2016-07-22 10:30:00,36.66,36.68,36.64,36.68,21200.0,29.6858,29.702,29.6696,29.702,21200.0
2016-07-22 10:35:00,36.67,36.69,36.66,36.68,20724.0,29.6939,29.7101,29.6858,29.702,20724.0
2016-07-22 10:40:00,36.68,36.7,36.66,36.69,76728.0,29.702,29.7182,29.6858,29.7101,76728.0
2016-07-22 10:45:00,36.68,36.73,36.67,36.72,55852.0,29.702,29.7425,29.6939,29.7344,55852.0
2016-07-22 10:50:00,36.72,36.73,36.71,36.72,26610.0,29.7344,29.7425,29.7263,29.7344,26610.0
2016-07-22 10:55:00,36.72,36.74,36.72,36.73,24820.0,29.7344,29.7506,29.7344,29.7425,24820.0
2016-07-22 11:00:00,36.73,36.74,36.69,36.7,42916.0,29.7425,29.7506,29.7101,29.7182,42916.0
2016-07-22 11:05:00,36.7,36.72,36.69,36.69,31306.0,29.7182,29.7344,29.7101,29.7101,31306.0
2016-07-22 11:10:00,36.68,36.69,36.66,36.66,18600.0,29.702,29.7101,29.6858,29.6858,18600.0
2016-07-22 11:15:00,36.66,36.68,36.65,36.65,20450.0,29.6858,29.702,29.6777,29.6777,20450.0
2016-07-22 11:20:00,36.65,36.66,36.63,36.65,23852.0,29.6777,29.6858,29.6615,29.6777,23852.0
2016-07-22 11:25:00,36.65,36.65,36.63,36.64,21974.0,29.6777,29.6777,29.6615,29.6696,21974.0
2016-07-22 11:30:00,36.64,36.67,36.64,36.67,7200.0,29.6696,29.6939,29.6696,29.6939,7200.0
2016-07-22 11:35:00,36.67,36.67,36.65,36.66,12468.0,29.6939,29.6939,29.6777,29.6858,12468.0
2016-07-22 11:40:00,36.66,36.66,36.65,36.65,13564.0,29.6858,29.6858,29.6777,29.6777,13564.0
2016-07-22 11:45:00,36.65,36.66,36.65,36.65,6046.0,29.6777,29.6858,29.6777,29.6777,6046.0
2016-07-22 11:50:00,36.65,36.69,36.65,36.69,76820.0,29.6777,29.7101,29.6777,29.7101,76820.0
2016-07-22 11:55:00,36.7,36.74,36.69,36.74,14636.0,29.7182,29.7506,29.7101,29.7506,14636.0
2016-07-22 12:00:00,36.73,36.74,36.72,36.72,14774.0,29.7425,29.7506,29.7344,29.7344,14774.0
2016-07-22 12:05:00,36.72,36.72,36.7,36.7,10364.0,29.7344,29.7344,29.7182,29.7182,10364.0
2016-07-22 12:10:00,36.7,36.71,36.69,36.7,25598.0,29.7182,29.7263,29.7101,29.7182,25598.0
2016-07-22 12:15:00,36.71,36.71,36.69,36.69,28742.0,29.7263,29.7263,29.7101,29.7101,28742.0
2016-07-22 12:20:00,36.69,36.71,36.69,36.7,21720.0,29.7101,29.7263,29.7101,29.7182,21720.0
2016-07-22 12:25:00,36.7,36.72,36.69,36.72,26292.0,29.7182,29.7344,29.7101,29.7344,26292.0
2016-07-22 12:30:00,36.72,36.72,36.69,36.69,9078.0,29.7344,29.7344,29.7101,29.7101,9078.0
2016-07-22 12:35:00,36.69,36.7,36.68,36.68,14848.0,29.7101,29.7182,29.702,29.702,14848.0
2016-07-22 12:40:00,36.68,36.69,36.67,36.68,11400.0,29.702,29.7101,29.6939,29.702,11400.0
2016-07-22 12:45:00,36.69,36.7,36.68,36.7,8674.0,29.7101,29.7182,29.702,29.7182,8674.0
2016-07-22 12:50:00,36.7,36.71,36.68,36.7,12368.0,29.7182,29.7263,29.702,29.7182,12368.0
2016-07-22 12:55:00,36.7,36.71,36.69,36.69,14800.0,29.7182,29.7263,29.7101,29.7101,14800.0
2016-07-22 13:00:00,36.69,36.71,36.69,36.7,12200.0,29.7101,29.7263,29.7101,29.7182,12200.0
2016-07-22 13:05:00,36.7,36.7,36.69,36.7,8300.0,29.7182,29.7182,29.7101,29.7182,8300.0
2016-07-22 13:10:00,36.7,36.7,36.69,36.69,10828.0,29.7182,29.7182,29.7101,29.7101,10828.0
2016-07-22 13:15:00,36.68,36.7,36.68,36.7,31998.0,29.702,29.7182,29.702,29.7182,31998.0
2016-07-22 13:20:00,36.7,36.72,36.69,36.71,9446.0,29.7182,29.7344,29.7101,29.7263,9446.0
2016-07-22 13:25:00,36.72,36.72,36.71,36.71,10768.0,29.7344,29.7344,29.7263,29.7263,10768.0
2016-07-22 13:30:00,36.71,36.72,36.71,36.72,16862.0,29.7263,29.7344,29.7263,29.7344,16862.0
2016-07-22 13:35:00,36.72,36.72,36.7,36.7,8568.0,29.7344,29.7344,29.7182,29.7182,8568.0
2016-07-22 13:40:00,36.7,36.71,36.7,36.71,7800.0,29.7182,29.7263,29.7182,29.7263,7800.0
2016-07-22 13:45:00,36.71,36.71,36.69,36.7,13168.0,29.7263,29.7263,29.7101,29.7182,13168.0
2016-07-22 13:50:00,36.69,36.7,36.69,36.7,13052.0,29.7101,29.7182,29.7101,29.7182,13052.0
2016-07-22 13:55:00,36.7,36.7,36.69,36.7,10806.0,29.7182,29.7182,29.7101,29.7182,10806.0
2016-07-22 14:00:00,36.69,36.7,36.68,36.69,15614.0,29.7101,29.7182,29.702,29.7101,15614.0
2016-07-22 14:05:00,36.69,36.71,36.69,36.7,18866.0,29.7101,29.7263,29.7101,29.7182,18866.0
2016-07-22 14:10:00,36.7,36.71,36.68,36.68,19528.0,29.7182,29.7263,29.702,29.702,19528.0
2016-07-22 14:15:00,36.68,36.69,36.68,36.69,15138.0,29.702,29.7101,29.702,29.7101,15138.0
2016-07-22 14:20:00,36.69,36.69,36.67,36.68,21298.0,29.7101,29.7101,29.6939,29.702,21298.0
2016-07-22 14:25:00,36.68,36.69,36.67,36.67,26766.0,29.702,29.7101,29.6939,29.6939,26766.0
2016-07-22 14:30:00,36.67,36.67,36.65,36.66,22620.0,29.6939,29.6939,29.6777,29.6858,22620.0
2016-07-22 14:35:00,36.66,36.68,36.66,36.67,20822.0,29.6858,29.702,29.6858,29.6939,20822.0
2016-07-22 14:40:00,36.68,36.69,36.68,36.69,29598.0,29.702,29.7101,29.702,29.7101,29598.0
2016-07-22 14:45:00,36.69,36.69,36.68,36.69,19718.0,29.7101,29.7101,29.702,29.7101,19718.0
2016-07-22 14:50:00,36.69,36.69,36.67,36.67,16250.0,29.7101,29.7101,29.6939,29.6939,16250.0
2016-07-22 14:55:00,36.67,36.67,36.66,36.66,23926.0,29.6939,29.6939,29.6858,29.6858,23926.0
2016-07-22 15:00:00,36.66,36.68,36.66,36.67,27754.0,29.6858,29.702,29.6858,29.6939,27754.0
2016-07-22 15:05:00,36.66,36.67,36.65,36.66,35472.0,29.6858,29.6939,29.6777,29.6858,35472.0
2016-07-22 15:10:00,36.66,36.68,36.64,36.67,29794.0,29.6858,29.702,29.6696,29.6939,29794.0
2016-07-22 15:15:00,36.67,36.68,36.66,36.67,29344.0,29.6939,29.702,29.6858,29.6939,29344.0
2016-07-22 15:20:00,36.67,36.69,36.66,36.68,28052.0,29.6939,29.7101,29.6858,29.702,28052.0
2016-07-22 15:25:00,36.68,36.71,36.68,36.7,50300.0,29.702,29.7263,29.702,29.7182,50300.0
2016-07-22 15:30:00,36.7,36.72,36.7,36.71,40532.0,29.7182,29.7344,29.7182,29.7263,40532.0
2016-07-22 15:35:00,36.7,36.73,36.7,36.73,26244.0,29.7182,29.7425,29.7182,29.7425,26244.0
2016-07-22 15:40:00,36.73,36.73,36.72,36.73,30066.0,29.7425,29.7425,29.7344,29.7425,30066.0
2016-07-22 15:45:00,36.73,36.75,36.72,36.74,58678.0,29.7425,29.7587,29.7344,29.7506,58678.0
2016-07-22 15:50:00,36.74,36.74,36.73,36.74,44456.0,29.7506,29.7506,29.7425,29.7506,44456.0
2016-07-22 15:55:00,36.74,36.75,36.72,36.74,229770.0,29.7506,29.7587,29.7344,29.7506,229770.0
2016-07-25 09:30:00,36.81,36.81,36.7,36.74,82570.0,29.8073,29.8073,29.7182,29.7506,82570.0
2016-07-25 09:35:00,36.73,36.73,36.67,36.71,26496.0,29.7425,29.7425,29.6939,29.7263,26496.0
2016-07-25 09:40:00,36.71,36.77,36.68,36.76,19938.0,29.7263,29.7749,29.702,29.7668,19938.0
2016-07-25 09:45:00,36.74,36.79,36.74,36.74,26182.0,29.7506,29.7911,29.7506,29.7506,26182.0
2016-07-25 09:50:00,36.74,36.75,36.72,36.74,17900.0,29.7506,29.7587,29.7344,29.7506,17900.0
2016-07-25 09:55:00,36.75,36.77,36.74,36.74,20220.0,29.7587,29.7749,29.7506,29.7506,20220.0
2016-07-25 10:00:00,36.74,36.74,36.71,36.73,26108.0,29.7506,29.7506,29.7263,29.7425,26108.0
2016-07-25 10:05:00,36.72,36.72,36.66,36.67,37632.0,29.7344,29.7344,29.6858,29.6939,37632.0
2016-07-25 10:10:00,36.67,36.68,36.63,36.63,26088.0,29.6939,29.702,29.6615,29.6615,26088.0
2016-07-25 10:15:00,36.63,36.63,36.6,36.61,16400.0,29.6615,29.6615,29.6372,29.6453,16400.0
2016-07-25 10:20:00,36.62,36.62,36.59,36.6,17078.0,29.6534,29.6534,29.6291,29.6372,17078.0
2016-07-25 10:25:00,36.6,36.6,36.58,36.6,13796.0,29.6372,29.6372,29.621,29.6372,13796.0
2016-07-25 10:30:00,36.6,36.62,36.59,36.62,16066.0,29.6372,29.6534,29.6291,29.6534,16066.0
2016-07-25 10:35:00,36.62,36.66,36.62,36.65,14544.0,29.6534,29.6858,29.6534,29.6777,14544.0
2016-07-25 10:40:00,36.65,36.66,36.62,36.63,9612.0,29.6777,29.6858,29.6534,29.6615,9612.0
2016-07-25 10:45:00,36.63,36.66,36.63,36.63,14144.0,29.6615,29.6858,29.6615,29.6615,14144.0
2016-07-25 10:50:00,36.63,36.67,36.63,36.67,16482.0,29.6615,29.6939,29.6615,29.6939,16482.0
2016-07-25 10:55:00,36.67,36.68,36.63,36.63,20862.0,29.6939,29.702,29.6615,29.6615,20862.0
2016-07-25 11:00:00,36.63,36.63,36.62,36.63,24970.0,29.6615,29.6615,29.6534,29.6615,24970.0
2016-07-25 11:05:00,36.63,36.63,36.58,36.59,29794.0,29.6615,29.6615,29.621,29.6291,29794.0
2016-07-25 11:10:00,36.58,36.6,36.58,36.6,10806.0,29.621,29.6372,29.621,29.6372,10806.0
2016-07-25 11:15:00,36.6,36.61,36.59,36.6,9360.0,29.6372,29.6453,29.6291,29.6372,9360.0
2016-07-25 11:20:00,36.6,36.62,36.59,36.62,12838.0,29.6372,29.6534,29.6291,29.6534,12838.0
2016-07-25 11:25:00,36.62,36.64,36.61,36.62,13910.0,29.6534,29.6696,29.6453,29.6534,13910.0
2016-07-25 11:30:00,36.62,36.66,36.61,36.66,20106.0,29.6534,29.6858,29.6453,29.6858,20106.0
2016-07-25 11:35:00,36.66,36.66,36.63,36.63,6432.0,29.6858,29.6858,29.6615,29.6615,6432.0
2016-07-25 11:40:00,36.63,36.63,36.59,36.59,18256.0,29.6615,29.6615,29.6291,29.6291,18256.0
2016-07-25 11:45:00,36.59,36.6,36.57,36.58,15784.0,29.6291,29.6372,29.6129,29.621,15784.0
2016-07-25 11:50:00,36.58,36.6,36.58,36.6,16646.0,29.621,29.6372,29.621,29.6372,16646.0
2016-07-25 11:55:00,36.6,36.62,36.6,36.6,36866.0,29.6372,29.6534,29.6372,29.6372,36866.0
2016-07-25 12:00:00,36.61,36.63,36.61,36.63,28434.0,29.6453,29.6615,29.6453,29.6615,28434.0
2016-07-25 12:05:00,36.63,36.63,36.62,36.63,19742.0,29.6615,29.6615,29.6534,29.6615,19742.0
2016-07-25 12:10:00,36.63,36.63,36.58,36.59,22212.0,29.6615,29.6615,29.621,29.6291,22212.0
2016-07-25 12:15:00,36.58,36.59,36.57,36.57,9368.0,29.621,29.6291,29.6129,29.6129,9368.0
2016-07-25 12:20:00,36.58,36.6,36.58,36.6,8952.0,29.621,29.6372,29.621,29.6372,8952.0
2016-07-25 12:25:00,36.6,36.6,36.58,36.59,10200.0,29.6372,29.6372,29.621,29.6291,10200.0
2016-07-25 12:30:00,36.59,36.6,36.58,36.58,6400.0,29.6291,29.6372,29.621,29.621,6400.0
2016-07-25 12:35:00,36.58,36.58,36.57,36.57,9334.0,29.621,29.621,29.6129,29.6129,9334.0
2016-07-25 12:40:00,36.58,36.6,36.58,36.59,12910.0,29.621,29.6372,29.621,29.6291,12910.0
2016-07-25 12:45:00,36.59,36.62,36.59,36.62,9116.0,29.6291,29.6534,29.6291,29.6534,9116.0
2016-07-25 12:50:00,36.63,36.63,36.61,36.62,5200.0,29.6615,29.6615,29.6453,29.6534,5200.0
2016-07-25 12:55:00,36.62,36.62,36.6,36.61,7054.0,29.6534,29.6534,29.6372,29.6453,7054.0
2016-07-25 13:00:00,36.61,36.63,36.6,36.6,7900.0,29.6453,29.6615,29.6372,29.6372,7900.0
2016-07-25 13:05:00,36.6,36.62,36.6,36.62,11596.0,29.6372,29.6534,29.6372,29.6534,11596.0
2016-07-25 13:10:00,36.62,36.62,36.58,36.58,16432.0,29.6534,29.6534,29.621,29.621,16432.0
2016-07-25 13:15:00,36.58,36.59,36.57,36.59,9860.0,29.621,29.6291,29.6129,29.6291,9860.0
2016-07-25 13:20:00,36.58,36.6,36.58,36.59,10210.0,29.621,29.6372,29.621,29.6291,10210.0
2016-07-25 13:25:00,36.59,36.62,36.59,36.62,11292.0,29.6291,29.6534,29.6291,29.6534,11292.0
2016-07-25 13:30:00,36.62,36.62,36.59,36.6,11012.0,29.6534,29.6534,29.6291,29.6372,11012.0
2016-07-25 13:35:00,36.6,36.6,36.59,36.6,10204.0,29.6372,29.6372,29.6291,29.6372,10204.0
2016-07-25 13:40:00,36.6,36.6,36.59,36.6,11250.0,29.6372,29.6372,29.6291,29.6372,11250.0
2016-07-25 13:45:00,36.6,36.6,36.58,36.58,8460.0,29.6372,29.6372,29.621,29.621,8460.0
2016-07-25 13:50:00,36.59,36.6,36.58,36.59,8750.0,29.6291,29.6372,29.621,29.6291,8750.0
2016-07-25 13:55:00,36.58,36.6,36.58,36.6,7426.0,29.621,29.6372,29.621,29.6372,7426.0
2016-07-25 14:00:00,36.6,36.63,36.6,36.62,16058.0,29.6372,29.6615,29.6372,29.6534,16058.0
2016-07-25 14:05:00,36.62,36.66,36.62,36.66,15964.0,29.6534,29.6858,29.6534,29.6858,15964.0
2016-07-25 14:10:00,36.66,36.66,36.63,36.63,12078.0,29.6858,29.6858,29.6615,29.6615,12078.0
2016-07-25 14:15:00,36.63,36.63,36.62,36.62,12212.0,29.6615,29.6615,29.6534,29.6534,12212.0
2016-07-25 14:20:00,36.61,36.62,36.6,36.6,9000.0,29.6453,29.6534,29.6372,29.6372,9000.0
2016-07-25 14:25:00,36.6,36.6,36.57,36.58,19704.0,29.6372,29.6372,29.6129,29.621,19704.0
2016-07-25 14:30:00,36.58,36.6,36.58,36.6,19338.0,29.621,29.6372,29.621,29.6372,19338.0
2016-07-25 14:35:00,36.61,36.61,36.57,36.58,9446.0,29.6453,29.6453,29.6129,29.621,9446.0
2016-07-25 14:40:00,36.59,36.6,36.58,36.59,6744.0,29.6291,29.6372,29.621,29.6291,6744.0
2016-07-25 14:45:00,36.59,36.6,36.58,36.6,12320.0,29.6291,29.6372,29.621,29.6372,12320.0
2016-07-25 14:50:00,36.6,36.62,36.6,36.6,5402.0,29.6372,29.6534,29.6372,29.6372,5402.0
2016-07-25 14:55:00,36.6,36.6,36.59,36.6,9446.0,29.6372,29.6372,29.6291,29.6372,9446.0
2016-07-25 15:00:00,36.6,36.61,36.6,36.61,14314.0,29.6372,29.6453,29.6372,29.6453,14314.0
2016-07-25 15:05:00,36.6,36.61,36.59,36.6,14282.0,29.6372,29.6453,29.6291,29.6372,14282.0
2016-07-25 15:10:00,36.6,36.6,36.59,36.6,11800.0,29.6372,29.6372,29.6291,29.6372,11800.0
2016-07-25 15:15:00,36.6,36.6,36.59,36.59,16020.0,29.6372,29.6372,29.6291,29.6291,16020.0
2016-07-25 15:20:00,36.59,36.61,36.59,36.6,12330.0,29.6291,29.6453,29.6291,29.6372,12330.0
2016-07-25 15:25:00,36.6,36.61,36.6,36.6,14394.0,29.6372,29.6453,29.6372,29.6372,14394.0
2016-07-25 15:30:00,36.6,36.63,36.6,36.63,23452.0,29.6372,29.6615,29.6372,29.6615,23452.0
2016-07-25 15:35:00,36.62,36.63,36.62,36.63,16218.0,29.6534,29.6615,29.6534,29.6615,16218.0
2016-07-25 15:40:00,36.63,36.65,36.62,36.63,28742.0,29.6615,29.6777,29.6534,29.6615,28742.0
2016-07-25 15:45:00,36.63,36.65,36.63,36.63,39634.0,29.6615,29.6777,29.6615,29.6615,39634.0
2016-07-25 15:50:00,36.63,36.63,36.62,36.63,33368.0,29.6615,29.6615,29.6534,29.6615,33368.0
2016-07-25 15:55:00,36.63,36.66,36.62,36.65,59940.0,29.6615,29.6858,29.6534,29.6777,59940.0
2016-07-26 09:30:00,36.7,36.83,36.65,36.83,87488.0,29.7182,29.8235,29.6777,29.8235,87488.0
2016-07-26 09:35:00,36.83,36.85,36.79,36.79,28122.0,29.8235,29.8397,29.7911,29.7911,28122.0
2016-07-26 09:40:00,36.8,36.84,36.8,36.83,36950.0,29.7992,29.8316,29.7992,29.8235,36950.0
2016-07-26 09:45:00,36.84,36.85,36.82,36.84,20952.0,29.8316,29.8397,29.8154,29.8316,20952.0
2016-07-26 09:50:00,36.84,36.85,36.83,36.84,26698.0,29.8316,29.8397,29.8235,29.8316,26698.0
2016-07-26 09:55:00,36.84,36.84,36.8,36.81,311632.0,29.8316,29.8316,29.7992,29.8073,311632.0
2016-07-26 10:00:00,36.81,36.87,36.81,36.85,39542.0,29.8073,29.8559,29.8073,29.8397,39542.0
2016-07-26 10:05:00,36.85,36.87,36.85,36.87,19020.0,29.8397,29.8559,29.8397,29.8559,19020.0
2016-07-26 10:10:00,36.87,36.87,36.83,36.83,20374.0,29.8559,29.8559,29.8235,29.8235,20374.0
2016-07-26 10:15:00,36.83,36.84,36.81,36.82,17560.0,29.8235,29.8316,29.8073,29.8154,17560.0
2016-07-26 10:20:00,36.82,36.83,36.81,36.82,18076.0,29.8154,29.8235,29.8073,29.8154,18076.0
2016-07-26 10:25:00,36.82,36.83,36.77,36.79,20376.0,29.8154,29.8235,29.7749,29.7911,20376.0
2016-07-26 10:30:00,36.79,36.81,36.76,36.76,26310.0,29.7911,29.8073,29.7668,29.7668,26310.0
2016-07-26 10:35:00,36.76,36.77,36.76,36.76,10888.0,29.7668,29.7749,29.7668,29.7668,10888.0
2016-07-26 10:40:00,36.77,36.77,36.76,36.77,9554.0,29.7749,29.7749,29.7668,29.7749,9554.0
2016-07-26 10:45:00,36.77,36.79,36.77,36.77,19238.0,29.7749,29.7911,29.7749,29.7749,19238.0
2016-07-26 10:50:00,36.77,36.78,36.71,36.71,21848.0,29.7749,29.783,29.7263,29.7263,21848.0
2016-07-26 10:55:00,36.71,36.71,36.63,36.63,15918.0,29.7263,29.7263,29.6615,29.6615,15918.0
2016-07-26 11:00:00,36.63,36.71,36.63,36.71,25804.0,29.6615,29.7263,29.6615,29.7263,25804.0
2016-07-26 11:05:00,36.7,36.71,36.69,36.7,17246.0,29.7182,29.7263,29.7101,29.7182,17246.0
2016-07-26 11:10:00,36.7,36.7,36.66,36.67,15140.0,29.7182,29.7182,29.6858,29.6939,15140.0
2016-07-26 11:15:00,36.68,36.72,36.68,36.72,17478.0,29.702,29.7344,29.702,29.7344,17478.0
2016-07-26 11:20:00,36.72,36.73,36.7,36.73,16858.0,29.7344,29.7425,29.7182,29.7425,16858.0
2016-07-26 11:25:00,36.73,36.74,36.72,36.74,9804.0,29.7425,29.7506,29.7344,29.7506,9804.0
2016-07-26 11:30:00,36.74,36.74,36.69,36.69,15856.0,29.7506,29.7506,29.7101,29.7101,15856.0
2016-07-26 11:35:00,36.7,36.71,36.69,36.7,8310.0,29.7182,29.7263,29.7101,29.7182,8310.0
2016-07-26 11:40:00,36.7,36.7,36.68,36.69,9360.0,29.7182,29.7182,29.702,29.7101,9360.0
2016-07-26 11:45:00,36.68,36.71,36.68,36.71,11490.0,29.702,29.7263,29.702,29.7263,11490.0
2016-07-26 11:50:00,36.71,36.75,36.71,36.74,16192.0,29.7263,29.7587,29.7263,29.7506,16192.0
2016-07-26 11:55:00,36.74,36.76,36.74,36.75,8514.0,29.7506,29.7668,29.7506,29.7587,8514.0
2016-07-26 12:00:00,36.76,36.76,36.74,36.74,8822.0,29.7668,29.7668,29.7506,29.7506,8822.0
2016-07-26 12:05:00,36.74,36.76,36.74,36.74,13484.0,29.7506,29.7668,29.7506,29.7506,13484.0
2016-07-26 12:10:00,36.74,36.74,36.74,36.74,3670.0,29.7506,29.7506,29.7506,29.7506,3670.0
2016-07-26 12:15:00,36.74,36.75,36.74,36.74,37794.0,29.7506,29.7587,29.7506,29.7506,37794.0
2016-07-26 12:20:00,36.75,36.8,36.75,36.79,24842.0,29.7587,29.7992,29.7587,29.7911,24842.0
2016-07-26 12:25:00,36.79,36.8,36.79,36.79,8400.0,29.7911,29.7992,29.7911,29.7911,8400.0
2016-07-26 12:30:00,36.79,36.79,36.77,36.77,6378.0,29.7911,29.7911,29.7749,29.7749,6378.0
2016-07-26 12:35:00,36.77,36.78,36.77,36.77,11150.0,29.7749,29.783,29.7749,29.7749,11150.0
2016-07-26 12:40:00,36.77,36.78,36.77,36.78,9122.0,29.7749,29.783,29.7749,29.783,9122.0
2016-07-26 12:45:00,36.78,36.8,36.77,36.79,12266.0,29.783,29.7992,29.7749,29.7911,12266.0
2016-07-26 12:50:00,36.79,36.8,36.77,36.78,10714.0,29.7911,29.7992,29.7749,29.783,10714.0
2016-07-26 12:55:00,36.77,36.79,36.77,36.78,8568.0,29.7749,29.7911,29.7749,29.783,8568.0
2016-07-26 13:00:00,36.78,36.78,36.77,36.77,19236.0,29.783,29.783,29.7749,29.7749,19236.0
2016-07-26 13:05:00,36.77,36.79,36.77,36.79,13568.0,29.7749,29.7911,29.7749,29.7911,13568.0
2016-07-26 13:10:00,36.79,36.8,36.78,36.79,18480.0,29.7911,29.7992,29.783,29.7911,18480.0
2016-07-26 13:15:00,36.79,36.8,36.79,36.8,12028.0,29.7911,29.7992,29.7911,29.7992,12028.0
2016-07-26 13:20:00,36.79,36.79,36.73,36.73,17856.0,29.7911,29.7911,29.7425,29.7425,17856.0
2016-07-26 13:25:00,36.73,36.74,36.72,36.74,7032.0,29.7425,29.7506,29.7344,29.7506,7032.0
2016-07-26 13:30:00,36.74,36.74,36.73,36.74,7800.0,29.7506,29.7506,29.7425,29.7506,7800.0
2016-07-26 13:35:00,36.74,36.75,36.73,36.75,14784.0,29.7506,29.7587,29.7425,29.7587,14784.0
2016-07-26 13:40:00,36.75,36.77,36.75,36.76,21746.0,29.7587,29.7749,29.7587,29.7668,21746.0
2016-07-26 13:45:00,36.76,36.78,36.76,36.77,37740.0,29.7668,29.783,29.7668,29.7749,37740.0
2016-07-26 13:50:00,36.77,36.78,36.77,36.77,17538.0,29.7749,29.783,29.7749,29.7749,17538.0
2016-07-26 13:55:00,36.77,36.79,36.77,36.78,17600.0,29.7749,29.7911,29.7749,29.783,17600.0
2016-07-26 14:00:00,36.78,36.78,36.76,36.76,34370.0,29.783,29.783,29.7668,29.7668,34370.0
2016-07-26 14:05:00,36.76,36.76,36.71,36.71,23586.0,29.7668,29.7668,29.7263,29.7263,23586.0
2016-07-26 14:10:00,36.71,36.71,36.68,36.7,24202.0,29.7263,29.7263,29.702,29.7182,24202.0
2016-07-26 14:15:00,36.7,36.71,36.69,36.71,43490.0,29.7182,29.7263,29.7101,29.7263,43490.0
2016-07-26 14:20:00,36.71,36.74,36.7,36.74,18262.0,29.7263,29.7506,29.7182,29.7506,18262.0
2016-07-26 14:25:00,36.74,36.76,36.73,36.74,16030.0,29.7506,29.7668,29.7425,29.7506,16030.0
2016-07-26 14:30:00,36.75,36.77,36.75,36.77,13460.0,29.7587,29.7749,29.7587,29.7749,13460.0
2016-07-26 14:35:00,36.77,36.78,36.75,36.76,20778.0,29.7749,29.783,29.7587,29.7668,20778.0
2016-07-26 14:40:00,36.76,36.79,36.75,36.77,19788.0,29.7668,29.7911,29.7587,29.7749,19788.0
2016-07-26 14:45:00,36.77,36.77,36.76,36.77,22950.0,29.7749,29.7749,29.7668,29.7749,22950.0
2016-07-26 14:50:00,36.77,36.77,36.77,36.77,19300.0,29.7749,29.7749,29.7749,29.7749,19300.0
2016-07-26 14:55:00,36.77,36.79,36.77,36.77,17498.0,29.7749,29.7911,29.7749,29.7749,17498.0
2016-07-26 15:00:00,36.77,36.79,36.77,36.78,26460.0,29.7749,29.7911,29.7749,29.783,26460.0
2016-07-26 15:05:00,36.78,36.79,36.77,36.79,23628.0,29.783,29.7911,29.7749,29.7911,23628.0
2016-07-26 15:10:00,36.79,36.79,36.78,36.79,14934.0,29.7911,29.7911,29.783,29.7911,14934.0
2016-07-26 15:15:00,36.79,36.8,36.77,36.78,24526.0,29.7911,29.7992,29.7749,29.783,24526.0
2016-07-26 15:20:00,36.78,36.81,36.77,36.8,28258.0,29.783,29.8073,29.7749,29.7992,28258.0
2016-07-26 15:25:00,36.8,36.81,36.79,36.81,39382.0,29.7992,29.8073,29.7911,29.8073,39382.0
2016-07-26 15:30:00,36.81,36.82,36.79,36.8,32518.0,29.8073,29.8154,29.7911,29.7992,32518.0
2016-07-26 15:35:00,36.81,36.82,36.8,36.82,25810.0,29.8073,29.8154,29.7992,29.8154,25810.0
2016-07-26 15:40:00,36.82,36.83,36.82,36.82,35496.0,29.8154,29.8235,29.8154,29.8154,35496.0
2016-07-26 15:45:00,36.82,36.82,36.8,36.81,65208.0,29.8154,29.8154,29.7992,29.8073,65208.0
2016-07-26 15:50:00,36.81,36.81,36.8,36.8,54748.0,29.8073,29.8073,29.7992,29.7992,54748.0
2016-07-26 15:55:00,36.8,36.84,36.8,36.84,226378.0,29.7992,29.8316,29.7992,29.8316,226378.0
2016-07-27 09:30:00,36.8,36.92,36.8,36.91,83866.0,29.7992,29.8964,29.7992,29.8883,83866.0
2016-07-27 09:35:00,36.91,36.98,36.88,36.95,39150.0,29.8883,29.9449,29.864,29.9206,39150.0
2016-07-27 09:40:00,36.95,36.96,36.88,36.9,56114.0,29.9206,29.9287,29.864,29.8802,56114.0
2016-07-27 09:45:00,36.9,36.95,36.9,36.92,36666.0,29.8802,29.9206,29.8802,29.8964,36666.0
2016-07-27 09:50:00,36.93,36.93,36.85,36.85,37960.0,29.9045,29.9045,29.8397,29.8397,37960.0
2016-07-27 09:55:00,36.86,36.88,36.84,36.88,34220.0,29.8478,29.864,29.8316,29.864,34220.0
2016-07-27 10:00:00,36.87,36.87,36.81,36.83,42396.0,29.8559,29.8559,29.8073,29.8235,42396.0
2016-07-27 10:05:00,36.83,36.83,36.81,36.82,28906.0,29.8235,29.8235,29.8073,29.8154,28906.0
2016-07-27 10:10:00,36.82,36.82,36.79,36.8,46596.0,29.8154,29.8154,29.7911,29.7992,46596.0
2016-07-27 10:15:00,36.8,36.81,36.79,36.8,34932.0,29.7992,29.8073,29.7911,29.7992,34932.0
2016-07-27 10:20:00,36.8,36.8,36.77,36.79,29906.0,29.7992,29.7992,29.7749,29.7911,29906.0
2016-07-27 10:25:00,36.78,36.8,36.77,36.79,26802.0,29.783,29.7992,29.7749,29.7911,26802.0
2016-07-27 10:30:00,36.79,36.8,36.74,36.76,66514.0,29.7911,29.7992,29.7506,29.7668,66514.0
2016-07-27 10:35:00,36.76,36.8,36.76,36.8,32722.0,29.7668,29.7992,29.7668,29.7992,32722.0
2016-07-27 10:40:00,36.8,36.8,36.74,36.74,37458.0,29.7992,29.7992,29.7506,29.7506,37458.0
2016-07-27 10:45:00,36.74,36.77,36.74,36.76,17798.0,29.7506,29.7749,29.7506,29.7668,17798.0
2016-07-27 10:50:00,36.76,36.77,36.75,36.77,25070.0,29.7668,29.7749,29.7587,29.7749,25070.0
2016-07-27 10:55:00,36.76,36.79,36.75,36.75,39338.0,29.7668,29.7911,29.7587,29.7587,39338.0
2016-07-27 11:00:00,36.75,36.78,36.73,36.77,29770.0,29.7587,29.783,29.7425,29.7749,29770.0
2016-07-27 11:05:00,36.77,36.79,36.77,36.78,16972.0,29.7749,29.7911,29.7749,29.783,16972.0
2016-07-27 11:10:00,36.78,36.79,36.76,36.76,29400.0,29.783,29.7911,29.7668,29.7668,29400.0
2016-07-27 11:15:00,36.76,36.77,36.74,36.74,26500.0,29.7668,29.7749,29.7506,29.7506,26500.0
2016-07-27 11:20:00,36.74,36.74,36.73,36.74,19968.0,29.7506,29.7506,29.7425,29.7506,19968.0
2016-07-27 11:25:00,36.74,36.77,36.74,36.77,22980.0,29.7506,29.7749,29.7506,29.7749,22980.0
2016-07-27 11:30:00,36.77,36.78,36.75,36.77,13554.0,29.7749,29.783,29.7587,29.7749,13554.0
2016-07-27 11:35:00,36.77,36.79,36.75,36.75,25252.0,29.7749,29.7911,29.7587,29.7587,25252.0
2016-07-27 11:40:00,36.76,36.76,36.72,36.73,26078.0,29.7668,29.7668,29.7344,29.7425,26078.0
2016-07-27 11:45:00,36.73,36.74,36.72,36.73,19984.0,29.7425,29.7506,29.7344,29.7425,19984.0
2016-07-27 11:50:00,36.73,36.74,36.72,36.73,15314.0,29.7425,29.7506,29.7344,29.7425,15314.0
2016-07-27 11:55:00,36.73,36.73,36.69,36.7,17920.0,29.7425,29.7425,29.7101,29.7182,17920.0
2016-07-27 12:00:00,36.7,36.7,36.69,36.7,10200.0,29.7182,29.7182,29.7101,29.7182,10200.0
2016-07-27 12:05:00,36.7,36.71,36.69,36.71,13214.0,29.7182,29.7263,29.7101,29.7263,13214.0
2016-07-27 12:10:00,36.72,36.73,36.72,36.72,28298.0,29.7344,29.7425,29.7344,29.7344,28298.0
2016-07-27 12:15:00,36.72,36.73,36.71,36.73,15608.0,29.7344,29.7425,29.7263,29.7425,15608.0
2016-07-27 12:20:00,36.73,36.73,36.7,36.71,17468.0,29.7425,29.7425,29.7182,29.7263,17468.0
2016-07-27 12:25:00,36.7,36.71,36.7,36.7,13878.0,29.7182,29.7263,29.7182,29.7182,13878.0
2016-07-27 12:30:00,36.7,36.71,36.69,36.7,13152.0,29.7182,29.7263,29.7101,29.7182,13152.0
2016-07-27 12:35:00,36.7,36.71,36.7,36.71,12916.0,29.7182,29.7263,29.7182,29.7263,12916.0
2016-07-27 12:40:00,36.72,36.73,36.72,36.73,19398.0,29.7344,29.7425,29.7344,29.7425,19398.0
2016-07-27 12:45:00,36.73,36.74,36.73,36.73,17410.0,29.7425,29.7506,29.7425,29.7425,17410.0
2016-07-27 12:50:00,36.73,36.74,36.73,36.74,15772.0,29.7425,29.7506,29.7425,29.7506,15772.0
2016-07-27 12:55:00,36.73,36.74,36.73,36.74,10422.0,29.7425,29.7506,29.7425,29.7506,10422.0
2016-07-27 13:00:00,36.75,36.75,36.72,36.74,20054.0,29.7587,29.7587,29.7344,29.7506,20054.0
2016-07-27 13:05:00,36.74,36.75,36.74,36.74,19658.0,29.7506,29.7587,29.7506,29.7506,19658.0
2016-07-27 13:10:00,36.74,36.74,36.73,36.73,12182.0,29.7506,29.7506,29.7425,29.7425,12182.0
2016-07-27 13:15:00,36.73,36.73,36.72,36.73,5800.0,29.7425,29.7425,29.7344,29.7425,5800.0
2016-07-27 13:20:00,36.72,36.74,36.72,36.73,13612.0,29.7344,29.7506,29.7344,29.7425,13612.0
2016-07-27 13:25:00,36.72,36.73,36.71,36.72,10020.0,29.7344,29.7425,29.7263,29.7344,10020.0
2016-07-27 13:30:00,36.72,36.72,36.7,36.71,10748.0,29.7344,29.7344,29.7182,29.7263,10748.0
2016-07-27 13:35:00,36.71,36.73,36.71,36.72,13672.0,29.7263,29.7425,29.7263,29.7344,13672.0
2016-07-27 13:40:00,36.72,36.75,36.72,36.75,11960.0,29.7344,29.7587,29.7344,29.7587,11960.0
2016-07-27 13:45:00,36.74,36.75,36.74,36.74,23392.0,29.7506,29.7587,29.7506,29.7506,23392.0
2016-07-27 13:50:00,36.74,36.74,36.71,36.71,10166.0,29.7506,29.7506,29.7263,29.7263,10166.0
2016-07-27 13:55:00,36.71,36.74,36.7,36.74,22760.0,29.7263,29.7506,29.7182,29.7506,22760.0
2016-07-27 14:00:00,36.74,36.76,36.68,36.73,45350.0,29.7506,29.7668,29.702,29.7425,45350.0
2016-07-27 14:05:00,36.73,36.74,36.71,36.73,17548.0,29.7425,29.7506,29.7263,29.7425,17548.0
2016-07-27 14:10:00,36.73,36.77,36.68,36.7,32796.0,29.7425,29.7749,29.702,29.7182,32796.0
2016-07-27 14:15:00,36.71,36.78,36.71,36.77,28576.0,29.7263,29.783,29.7263,29.7749,28576.0
2016-07-27 14:20:00,36.76,36.79,36.74,36.77,16058.0,29.7668,29.7911,29.7506,29.7749,16058.0
2016-07-27 14:25:00,36.77,36.77,36.73,36.73,19142.0,29.7749,29.7749,29.7425,29.7425,19142.0
2016-07-27 14:30:00,36.74,36.76,36.73,36.76,16868.0,29.7506,29.7668,29.7425,29.7668,16868.0
2016-07-27 14:35:00,36.76,36.76,36.73,36.74,20594.0,29.7668,29.7668,29.7425,29.7506,20594.0
2016-07-27 14:40:00,36.74,36.77,36.74,36.77,17840.0,29.7506,29.7749,29.7506,29.7749,17840.0
2016-07-27 14:45:00,36.77,36.8,36.77,36.78,17416.0,29.7749,29.7992,29.7749,29.783,17416.0
2016-07-27 14:50:00,36.78,36.79,36.77,36.79,17778.0,29.783,29.7911,29.7749,29.7911,17778.0
2016-07-27 14:55:00,36.8,36.81,36.79,36.81,22378.0,29.7992,29.8073,29.7911,29.8073,22378.0
2016-07-27 15:00:00,36.81,36.84,36.81,36.83,20666.0,29.8073,29.8316,29.8073,29.8235,20666.0
2016-07-27 15:05:00,36.83,36.85,36.82,36.82,26312.0,29.8235,29.8397,29.8154,29.8154,26312.0
2016-07-27 15:10:00,36.82,36.83,36.81,36.82,25656.0,29.8154,29.8235,29.8073,29.8154,25656.0
2016-07-27 15:15:00,36.82,36.84,36.82,36.82,38416.0,29.8154,29.8316,29.8154,29.8154,38416.0
2016-07-27 15:20:00,36.82,36.82,36.79,36.79,22976.0,29.8154,29.8154,29.7911,29.7911,22976.0
2016-07-27 15:25:00,36.79,36.8,36.74,36.77,44458.0,29.7911,29.7992,29.7506,29.7749,44458.0
2016-07-27 15:30:00,36.77,36.77,36.76,36.77,40672.0,29.7749,29.7749,29.7668,29.7749,40672.0
2016-07-27 15:35:00,36.77,36.8,36.77,36.79,57220.0,29.7749,29.7992,29.7749,29.7911,57220.0
2016-07-27 15:40:00,36.79,36.8,36.77,36.77,46920.0,29.7911,29.7992,29.7749,29.7749,46920.0
2016-07-27 15:45:00,36.77,36.77,36.67,36.68,124336.0,29.7749,29.7749,29.6939,29.702,124336.0
2016-07-27 15:50:00,36.68,36.72,36.68,36.7,107332.0,29.702,29.7344,29.702,29.7182,107332.0
2016-07-27 15:55:00,36.7,36.71,36.67,36.69,245598.0,29.7182,29.7263,29.6939,29.7101,245598.0
2016-07-28 09:30:00,36.56,36.58,36.51,36.58,42532.0,29.6048,29.621,29.5644,29.621,42532.0
2016-07-28 09:35:00,36.58,36.6,36.43,36.43,36234.0,29.621,29.6372,29.4996,29.4996,36234.0
2016-07-28 09:40:00,36.44,36.48,36.42,36.45,37130.0,29.5077,29.5401,29.4915,29.5158,37130.0
2016-07-28 09:45:00,36.45,36.58,36.45,36.56,27324.0,29.5158,29.621,29.5158,29.6048,27324.0
2016-07-28 09:50:00,36.57,36.68,36.56,36.68,32184.0,29.6129,29.702,29.6048,29.702,32184.0
2016-07-28 09:55:00,36.66,36.68,36.65,36.67,14198.0,29.6858,29.702,29.6777,29.6939,14198.0
2016-07-28 10:00:00,36.67,36.72,36.67,36.71,32950.0,29.6939,29.7344,29.6939,29.7263,32950.0
2016-07-28 10:05:00,36.7,36.76,36.7,36.74,23970.0,29.7182,29.7668,29.7182,29.7506,23970.0
2016-07-28 10:10:00,36.74,36.74,36.63,36.64,26026.0,29.7506,29.7506,29.6615,29.6696,26026.0
2016-07-28 10:15:00,36.64,36.65,36.6,36.63,24284.0,29.6696,29.6777,29.6372,29.6615,24284.0
2016-07-28 10:20:00,36.63,36.68,36.63,36.68,16764.0,29.6615,29.702,29.6615,29.702,16764.0
2016-07-28 10:25:00,36.68,36.69,36.64,36.66,22690.0,29.702,29.7101,29.6696,29.6858,22690.0
2016-07-28 10:30:00,36.66,36.67,36.63,36.63,30010.0,29.6858,29.6939,29.6615,29.6615,30010.0
2016-07-28 10:35:00,36.63,36.63,36.58,36.59,20612.0,29.6615,29.6615,29.621,29.6291,20612.0
2016-07-28 10:40:00,36.59,36.6,36.56,36.58,23508.0,29.6291,29.6372,29.6048,29.621,23508.0
2016-07-28 10:45:00,36.58,36.61,36.57,36.6,29566.0,29.621,29.6453,29.6129,29.6372,29566.0
2016-07-28 10:50:00,36.6,36.6,36.56,36.58,18960.0,29.6372,29.6372,29.6048,29.621,18960.0
2016-07-28 10:55:00,36.57,36.57,36.55,36.55,21792.0,29.6129,29.6129,29.5967,29.5967,21792.0
2016-07-28 11:00:00,36.55,36.57,36.54,36.55,43838.0,29.5967,29.6129,29.5886,29.5967,43838.0
2016-07-28 11:05:00,36.55,36.56,36.52,36.52,88206.0,29.5967,29.6048,29.5725,29.5725,88206.0
2016-07-28 11:10:00,36.52,36.54,36.5,36.54,29194.0,29.5725,29.5886,29.5563,29.5886,29194.0
2016-07-28 11:15:00,36.54,36.55,36.52,36.54,36346.0,29.5886,29.5967,29.5725,29.5886,36346.0
2016-07-28 11:20:00,36.54,36.56,36.52,36.55,31216.0,29.5886,29.6048,29.5725,29.5967,31216.0
2016-07-28 11:25:00,36.55,36.55,36.52,36.52,23058.0,29.5967,29.5967,29.5725,29.5725,23058.0
2016-07-28 11:30:00,36.52,36.55,36.5,36.51,56150.0,29.5725,29.5967,29.5563,29.5644,56150.0
2016-07-28 11:35:00,36.5,36.54,36.5,36.54,20976.0,29.5563,29.5886,29.5563,29.5886,20976.0
2016-07-28 11:40:00,36.54,36.55,36.52,36.55,30122.0,29.5886,29.5967,29.5725,29.5967,30122.0
2016-07-28 11:45:00,36.54,36.56,36.54,36.55,21652.0,29.5886,29.6048,29.5886,29.5967,21652.0
2016-07-28 11:50:00,36.55,36.55,36.54,36.55,16910.0,29.5967,29.5967,29.5886,29.5967,16910.0
2016-07-28 11:55:00,36.54,36.55,36.54,36.54,26646.0,29.5886,29.5967,29.5886,29.5886,26646.0
2016-07-28 12:00:00,36.54,36.56,36.54,36.55,43678.0,29.5886,29.6048,29.5886,29.5967,43678.0
2016-07-28 12:05:00,36.55,36.55,36.53,36.55,25100.0,29.5967,29.5967,29.5805,29.5967,25100.0
2016-07-28 12:10:00,36.54,36.57,36.54,36.56,25876.0,29.5886,29.6129,29.5886,29.6048,25876.0
2016-07-28 12:15:00,36.56,36.57,36.56,36.56,18090.0,29.6048,29.6129,29.6048,29.6048,18090.0
2016-07-28 12:20:00,36.56,36.56,36.55,36.55,13540.0,29.6048,29.6048,29.5967,29.5967,13540.0
2016-07-28 12:25:00,36.55,36.57,36.54,36.57,11072.0,29.5967,29.6129,29.5886,29.6129,11072.0
2016-07-28 12:30:00,36.57,36.57,36.52,36.52,35266.0,29.6129,29.6129,29.5725,29.5725,35266.0
2016-07-28 12:35:00,36.52,36.52,36.51,36.51,19402.0,29.5725,29.5725,29.5644,29.5644,19402.0
2016-07-28 12:40:00,36.52,36.54,36.51,36.53,14028.0,29.5725,29.5886,29.5644,29.5805,14028.0
2016-07-28 12:45:00,36.54,36.56,36.53,36.55,21374.0,29.5886,29.6048,29.5805,29.5967,21374.0
2016-07-28 12:50:00,36.56,36.57,36.55,36.56,37158.0,29.6048,29.6129,29.5967,29.6048,37158.0
2016-07-28 12:55:00,36.55,36.58,36.55,36.57,15286.0,29.5967,29.621,29.5967,29.6129,15286.0
2016-07-28 13:00:00,36.58,36.59,36.56,36.58,49622.0,29.621,29.6291,29.6048,29.621,49622.0
2016-07-28 13:05:00,36.59,36.6,36.58,36.6,22986.0,29.6291,29.6372,29.621,29.6372,22986.0
2016-07-28 13:10:00,36.6,36.62,36.6,36.62,12036.0,29.6372,29.6534,29.6372,29.6534,12036.0
2016-07-28 13:15:00,36.62,36.62,36.6,36.62,14988.0,29.6534,29.6534,29.6372,29.6534,14988.0
2016-07-28 13:20:00,36.62,36.62,36.6,36.61,23660.0,29.6534,29.6534,29.6372,29.6453,23660.0
2016-07-28 13:25:00,36.62,36.63,36.6,36.63,16954.0,29.6534,29.6615,29.6372,29.6615,16954.0
2016-07-28 13:30:00,36.63,36.63,36.6,36.6,32088.0,29.6615,29.6615,29.6372,29.6372,32088.0
2016-07-28 13:35:00,36.6,36.62,36.6,36.6,25032.0,29.6372,29.6534,29.6372,29.6372,25032.0
2016-07-28 13:40:00,36.6,36.61,36.59,36.59,16848.0,29.6372,29.6453,29.6291,29.6291,16848.0
2016-07-28 13:45:00,36.59,36.61,36.59,36.61,24902.0,29.6291,29.6453,29.6291,29.6453,24902.0
2016-07-28 13:50:00,36.61,36.63,36.61,36.63,26596.0,29.6453,29.6615,29.6453,29.6615,26596.0
2016-07-28 13:55:00,36.62,36.63,36.58,36.59,59986.0,29.6534,29.6615,29.621,29.6291,59986.0
2016-07-28 14:00:00,36.6,36.6,36.59,36.6,18258.0,29.6372,29.6372,29.6291,29.6372,18258.0
2016-07-28 14:05:00,36.6,36.6,36.58,36.58,42436.0,29.6372,29.6372,29.621,29.621,42436.0
2016-07-28 14:10:00,36.58,36.59,36.56,36.56,32912.0,29.621,29.6291,29.6048,29.6048,32912.0
2016-07-28 14:15:00,36.56,36.62,36.56,36.61,43798.0,29.6048,29.6534,29.6048,29.6453,43798.0
2016-07-28 14:20:00,36.6,36.63,36.6,36.63,36960.0,29.6372,29.6615,29.6372,29.6615,36960.0
2016-07-28 14:25:00,36.64,36.65,36.63,36.64,22572.0,29.6696,29.6777,29.6615,29.6696,22572.0
2016-07-28 14:30:00,36.63,36.63,36.62,36.62,28326.0,29.6615,29.6615,29.6534,29.6534,28326.0
2016-07-28 14:35:00,36.62,36.63,36.6,36.61,34964.0,29.6534,29.6615,29.6372,29.6453,34964.0
2016-07-28 14:40:00,36.61,36.62,36.6,36.62,36228.0,29.6453,29.6534,29.6372,29.6534,36228.0
2016-07-28 14:45:00,36.63,36.65,36.61,36.61,39870.0,29.6615,29.6777,29.6453,29.6453,39870.0
2016-07-28 14:50:00,36.61,36.62,36.6,36.6,24018.0,29.6453,29.6534,29.6372,29.6372,24018.0
2016-07-28 14:55:00,36.61,36.61,36.59,36.59,22970.0,29.6453,29.6453,29.6291,29.6291,22970.0
2016-07-28 15:00:00,36.59,36.64,36.59,36.63,47042.0,29.6291,29.6696,29.6291,29.6615,47042.0
2016-07-28 15:05:00,36.64,36.65,36.63,36.63,28694.0,29.6696,29.6777,29.6615,29.6615,28694.0
2016-07-28 15:10:00,36.63,36.65,36.63,36.64,25366.0,29.6615,29.6777,29.6615,29.6696,25366.0
2016-07-28 15:15:00,36.64,36.65,36.6,36.61,55108.0,29.6696,29.6777,29.6372,29.6453,55108.0
2016-07-28 15:20:00,36.62,36.65,36.61,36.63,37416.0,29.6534,29.6777,29.6453,29.6615,37416.0
2016-07-28 15:25:00,36.63,36.65,36.62,36.64,66104.0,29.6615,29.6777,29.6534,29.6696,66104.0
2016-07-28 15:30:00,36.64,36.66,36.64,36.66,73982.0,29.6696,29.6858,29.6696,29.6858,73982.0
2016-07-28 15:35:00,36.66,36.67,36.63,36.67,69080.0,29.6858,29.6939,29.6615,29.6939,69080.0
2016-07-28 15:40:00,36.66,36.68,36.66,36.67,46076.0,29.6858,29.702,29.6858,29.6939,46076.0
2016-07-28 15:45:00,36.67,36.68,36.65,36.65,116808.0,29.6939,29.702,29.6777,29.6777,116808.0
2016-07-28 15:50:00,36.65,36.66,36.64,36.65,157426.0,29.6777,29.6858,29.6696,29.6777,157426.0
2016-07-28 15:55:00,36.65,36.7,36.63,36.66,312956.0,29.6777,29.7182,29.6615,29.6858,312956.0
2016-07-29 09:30:00,35.94,36.58,35.56,36.56,291494.0,29.1028,29.621,28.7951,29.6048,291494.0
2016-07-29 09:35:00,36.51,36.69,36.39,36.6,104216.0,29.5644,29.7101,29.4672,29.6372,104216.0
2016-07-29 09:40:00,36.6,36.94,36.28,36.9,175644.0,29.6372,29.9125,29.3781,29.8802,175644.0
2016-07-29 09:45:00,36.9,36.9,36.55,36.61,136554.0,29.8802,29.8802,29.5967,29.6453,136554.0
2016-07-29 09:50:00,36.62,36.66,36.4,36.41,83062.0,29.6534,29.6858,29.4753,29.4834,83062.0
2016-07-29 09:55:00,36.43,36.49,36.2,36.3,198216.0,29.4996,29.5482,29.3133,29.3943,198216.0
2016-07-29 10:00:00,36.29,36.44,36.29,36.37,101050.0,29.3862,29.5077,29.3862,29.451,101050.0
2016-07-29 10:05:00,36.36,36.42,36.35,36.38,58362.0,29.4429,29.4915,29.4348,29.4591,58362.0
2016-07-29 10:10:00,36.38,36.41,36.31,36.41,77590.0,29.4591,29.4834,29.4024,29.4834,77590.0
2016-07-29 10:15:00,36.41,36.42,36.33,36.36,34362.0,29.4834,29.4915,29.4186,29.4429,34362.0
2016-07-29 10:20:00,36.36,36.41,36.35,36.39,58992.0,29.4429,29.4834,29.4348,29.4672,58992.0
2016-07-29 10:25:00,36.38,36.41,36.34,36.41,65926.0,29.4591,29.4834,29.4267,29.4834,65926.0
2016-07-29 10:30:00,36.4,36.47,36.39,36.46,75300.0,29.4753,29.532,29.4672,29.5239,75300.0
2016-07-29 10:35:00,36.45,36.52,36.45,36.51,77550.0,29.5158,29.5725,29.5158,29.5644,77550.0
2016-07-29 10:40:00,36.51,36.58,36.51,36.55,55196.0,29.5644,29.621,29.5644,29.5967,55196.0
2016-07-29 10:45:00,36.55,36.59,36.55,36.59,48150.0,29.5967,29.6291,29.5967,29.6291,48150.0
2016-07-29 10:50:00,36.59,36.62,36.58,36.62,69270.0,29.6291,29.6534,29.621,29.6534,69270.0
2016-07-29 10:55:00,36.63,36.65,36.58,36.59,36740.0,29.6615,29.6777,29.621,29.6291,36740.0
2016-07-29 11:00:00,36.59,36.66,36.59,36.66,55068.0,29.6291,29.6858,29.6291,29.6858,55068.0
2016-07-29 11:05:00,36.66,36.7,36.65,36.69,31298.0,29.6858,29.7182,29.6777,29.7101,31298.0
2016-07-29 11:10:00,36.69,36.73,36.69,36.71,27394.0,29.7101,29.7425,29.7101,29.7263,27394.0
2016-07-29 11:15:00,36.7,36.71,36.67,36.68,45534.0,29.7182,29.7263,29.6939,29.702,45534.0
2016-07-29 11:20:00,36.68,36.68,36.62,36.63,47994.0,29.702,29.702,29.6534,29.6615,47994.0
2016-07-29 11:25:00,36.63,36.63,36.58,36.59,21614.0,29.6615,29.6615,29.621,29.6291,21614.0
2016-07-29 11:30:00,36.58,36.59,36.55,36.55,23338.0,29.621,29.6291,29.5967,29.5967,23338.0
2016-07-29 11:35:00,36.56,36.6,36.55,36.6,35334.0,29.6048,29.6372,29.5967,29.6372,35334.0
2016-07-29 11:40:00,36.6,36.62,36.57,36.62,30116.0,29.6372,29.6534,29.6129,29.6534,30116.0
2016-07-29 11:45:00,36.63,36.63,36.6,36.6,75388.0,29.6615,29.6615,29.6372,29.6372,75388.0
2016-07-29 11:50:00,36.61,36.61,36.56,36.57,29334.0,29.6453,29.6453,29.6048,29.6129,29334.0
2016-07-29 11:55:00,36.57,36.58,36.53,36.58,27532.0,29.6129,29.621,29.5805,29.621,27532.0
2016-07-29 12:00:00,36.58,36.59,36.55,36.56,31478.0,29.621,29.6291,29.5967,29.6048,31478.0
2016-07-29 12:05:00,36.56,36.58,36.52,36.54,36814.0,29.6048,29.621,29.5725,29.5886,36814.0
2016-07-29 12:10:00,36.54,36.55,36.51,36.52,34292.0,29.5886,29.5967,29.5644,29.5725,34292.0
2016-07-29 12:15:00,36.52,36.54,36.47,36.49,35502.0,29.5725,29.5886,29.532,29.5482,35502.0
2016-07-29 12:20:00,36.49,36.49,36.45,36.46,24534.0,29.5482,29.5482,29.5158,29.5239,24534.0
2016-07-29 12:25:00,36.45,36.46,36.43,36.43,30760.0,29.5158,29.5239,29.4996,29.4996,30760.0
2016-07-29 12:30:00,36.44,36.45,36.44,36.45,15662.0,29.5077,29.5158,29.5077,29.5158,15662.0
2016-07-29 12:35:00,36.45,36.47,36.42,36.42,47270.0,29.5158,29.532,29.4915,29.4915,47270.0
2016-07-29 12:40:00,36.42,36.43,36.41,36.43,21806.0,29.4915,29.4996,29.4834,29.4996,21806.0
2016-07-29 12:45:00,36.43,36.43,36.35,36.38,29770.0,29.4996,29.4996,29.4348,29.4591,29770.0
2016-07-29 12:50:00,36.38,36.38,36.35,36.38,21568.0,29.4591,29.4591,29.4348,29.4591,21568.0
2016-07-29 12:55:00,36.38,36.38,36.35,36.37,25024.0,29.4591,29.4591,29.4348,29.451,25024.0
2016-07-29 13:00:00,36.37,36.38,36.34,36.35,32254.0,29.451,29.4591,29.4267,29.4348,32254.0
2016-07-29 13:05:00,36.35,36.37,36.34,36.36,25418.0,29.4348,29.451,29.4267,29.4429,25418.0
2016-07-29 13:10:00,36.35,36.4,36.35,36.39,15686.0,29.4348,29.4753,29.4348,29.4672,15686.0
2016-07-29 13:15:00,36.39,36.39,36.36,36.38,23936.0,29.4672,29.4672,29.4429,29.4591,23936.0
2016-07-29 13:20:00,36.38,36.38,36.35,36.36,25692.0,29.4591,29.4591,29.4348,29.4429,25692.0
2016-07-29 13:25:00,36.36,36.37,36.35,36.35,20522.0,29.4429,29.451,29.4348,29.4348,20522.0
2016-07-29 13:30:00,36.35,36.38,36.35,36.38,20464.0,29.4348,29.4591,29.4348,29.4591,20464.0
2016-07-29 13:35:00,36.38,36.4,36.35,36.38,25246.0,29.4591,29.4753,29.4348,29.4591,25246.0
2016-07-29 13:40:00,36.37,36.37,36.32,36.33,50482.0,29.451,29.451,29.4105,29.4186,50482.0
2016-07-29 13:45:00,36.33,36.33,36.22,36.23,162908.0,29.4186,29.4186,29.3295,29.3376,162908.0
2016-07-29 13:50:00,36.23,36.26,36.23,36.23,30216.0,29.3376,29.3619,29.3376,29.3376,30216.0
2016-07-29 13:55:00,36.24,36.24,36.2,36.21,79176.0,29.3457,29.3457,29.3133,29.3214,79176.0
2016-07-29 14:00:00,36.21,36.22,36.18,36.19,106682.0,29.3214,29.3295,29.2971,29.3052,106682.0
2016-07-29 14:05:00,36.19,36.21,36.19,36.2,43090.0,29.3052,29.3214,29.3052,29.3133,43090.0
2016-07-29 14:10:00,36.2,36.21,36.19,36.2,32670.0,29.3133,29.3214,29.3052,29.3133,32670.0
2016-07-29 14:15:00,36.2,36.2,36.17,36.2,59324.0,29.3133,29.3133,29.289,29.3133,59324.0
2016-07-29 14:20:00,36.2,36.21,36.19,36.2,43526.0,29.3133,29.3214,29.3052,29.3133,43526.0
2016-07-29 14:25:00,36.2,36.22,36.18,36.22,40056.0,29.3133,29.3295,29.2971,29.3295,40056.0
2016-07-29 14:30:00,36.21,36.22,36.2,36.21,58864.0,29.3214,29.3295,29.3133,29.3214,58864.0
2016-07-29 14:35:00,36.2,36.22,36.16,36.18,52422.0,29.3133,29.3295,29.2809,29.2971,52422.0
2016-07-29 14:40:00,36.18,36.2,36.18,36.19,29322.0,29.2971,29.3133,29.2971,29.3052,29322.0
2016-07-29 14:45:00,36.19,36.2,36.18,36.2,31104.0,29.3052,29.3133,29.2971,29.3133,31104.0
2016-07-29 14:50:00,36.2,36.21,36.19,36.19,48610.0,29.3133,29.3214,29.3052,29.3052,48610.0
2016-07-29 14:55:00,36.2,36.21,36.18,36.18,47974.0,29.3133,29.3214,29.2971,29.2971,47974.0
2016-07-29 15:00:00,36.18,36.2,36.17,36.17,52080.0,29.2971,29.3133,29.289,29.289,52080.0
2016-07-29 15:05:00,36.17,36.22,36.16,36.22,98210.0,29.289,29.3295,29.2809,29.3295,98210.0
2016-07-29 15:10:00,36.21,36.23,36.18,36.19,81860.0,29.3214,29.3376,29.2971,29.3052,81860.0
2016-07-29 15:15:00,36.19,36.2,36.14,36.14,92020.0,29.3052,29.3133,29.2647,29.2647,92020.0
2016-07-29 15:20:00,36.14,36.17,36.13,36.15,73148.0,29.2647,29.289,29.2566,29.2728,73148.0
2016-07-29 15:25:00,36.14,36.15,36.12,36.12,64032.0,29.2647,29.2728,29.2485,29.2485,64032.0
2016-07-29 15:30:00,36.12,36.19,36.12,36.17,90944.0,29.2485,29.3052,29.2485,29.289,90944.0
2016-07-29 15:35:00,36.16,36.2,36.16,36.17,124144.0,29.2809,29.3133,29.2809,29.289,124144.0
2016-07-29 15:40:00,36.17,36.2,36.17,36.19,119970.0,29.289,29.3133,29.289,29.3052,119970.0
2016-07-29 15:45:00,36.19,36.2,36.18,36.2,158866.0,29.3052,29.3133,29.2971,29.3133,158866.0
2016-07-29 15:50:00,36.2,36.21,36.15,36.15,198574.0,29.3133,29.3214,29.2728,29.2728,198574.0
2016-07-29 15:55:00,36.15,36.17,36.12,36.14,352378.0,29.2728,29.289,29.2485,29.2647,352378.0
2016-08-01 09:30:00,35.96,36.12,35.93,35.99,246812.0,29.119,29.2485,29.0947,29.1433,246812.0
2016-08-01 09:35:00,35.99,36.01,35.82,35.84,95180.0,29.1433,29.1595,29.0056,29.0218,95180.0
2016-08-01 09:40:00,35.84,35.95,35.82,35.88,50046.0,29.0218,29.1109,29.0056,29.0542,50046.0
2016-08-01 09:45:00,35.88,35.92,35.67,35.67,172384.0,29.0542,29.0866,28.8842,28.8842,172384.0
2016-08-01 09:50:00,35.67,35.83,35.67,35.83,69196.0,28.8842,29.0137,28.8842,29.0137,69196.0
2016-08-01 09:55:00,35.83,35.96,35.77,35.95,36782.0,29.0137,29.119,28.9651,29.1109,36782.0
2016-08-01 10:00:00,35.95,35.95,35.8,35.81,85586.0,29.1109,29.1109,28.9894,28.9975,85586.0
2016-08-01 10:05:00,35.82,35.84,35.76,35.79,84722.0,29.0056,29.0218,28.957,28.9813,84722.0
2016-08-01 10:10:00,35.8,35.84,35.73,35.83,85324.0,28.9894,29.0218,28.9327,29.0137,85324.0
2016-08-01 10:15:00,35.83,35.93,35.83,35.88,72476.0,29.0137,29.0947,29.0137,29.0542,72476.0
2016-08-01 10:20:00,35.88,35.88,35.83,35.84,34744.0,29.0542,29.0542,29.0137,29.0218,34744.0
2016-08-01 10:25:00,35.84,35.95,35.84,35.93,43224.0,29.0218,29.1109,29.0218,29.0947,43224.0
2016-08-01 10:30:00,35.94,35.97,35.94,35.95,59116.0,29.1028,29.1271,29.1028,29.1109,59116.0
2016-08-01 10:35:00,35.95,35.96,35.88,35.88,44362.0,29.1109,29.119,29.0542,29.0542,44362.0
2016-08-01 10:40:00,35.89,35.93,35.89,35.91,42144.0,29.0623,29.0947,29.0623,29.0785,42144.0
2016-08-01 10:45:00,35.91,35.97,35.9,35.96,43560.0,29.0785,29.1271,29.0704,29.119,43560.0
2016-08-01 10:50:00,35.96,35.97,35.95,35.96,43252.0,29.119,29.1271,29.1109,29.119,43252.0
2016-08-01 10:55:00,35.97,35.97,35.93,35.96,55138.0,29.1271,29.1271,29.0947,29.119,55138.0
2016-08-01 11:00:00,35.96,35.98,35.96,35.97,25234.0,29.119,29.1352,29.119,29.1271,25234.0
2016-08-01 11:05:00,35.97,36.01,35.96,36.0,36616.0,29.1271,29.1595,29.119,29.1514,36616.0
2016-08-01 11:10:00,36.01,36.04,36.01,36.03,31868.0,29.1595,29.1838,29.1595,29.1757,31868.0
2016-08-01 11:15:00,36.04,36.05,36.0,36.01,19846.0,29.1838,29.1919,29.1514,29.1595,19846.0
2016-08-01 11:20:00,36.01,36.02,35.99,35.99,24408.0,29.1595,29.1676,29.1433,29.1433,24408.0
2016-08-01 11:25:00,35.99,36.02,35.98,35.99,38254.0,29.1433,29.1676,29.1352,29.1433,38254.0
2016-08-01 11:30:00,35.99,36.02,35.98,36.0,28762.0,29.1433,29.1676,29.1352,29.1514,28762.0
2016-08-01 11:35:00,36.01,36.02,35.98,36.01,21934.0,29.1595,29.1676,29.1352,29.1595,21934.0
2016-08-01 11:40:00,36.01,36.02,35.99,36.0,29416.0,29.1595,29.1676,29.1433,29.1514,29416.0
2016-08-01 11:45:00,36.0,36.02,35.99,36.02,50136.0,29.1514,29.1676,29.1433,29.1676,50136.0
2016-08-01 11:50:00,36.01,36.02,35.98,35.98,31514.0,29.1595,29.1676,29.1352,29.1352,31514.0
2016-08-01 11:55:00,35.98,35.98,35.96,35.97,35360.0,29.1352,29.1352,29.119,29.1271,35360.0
2016-08-01 12:00:00,35.97,35.99,35.96,35.98,31642.0,29.1271,29.1433,29.119,29.1352,31642.0
2016-08-01 12:05:00,35.99,35.99,35.93,35.93,26930.0,29.1433,29.1433,29.0947,29.0947,26930.0
2016-08-01 12:10:00,35.93,35.94,35.89,35.89,28322.0,29.0947,29.1028,29.0623,29.0623,28322.0
2016-08-01 12:15:00,35.89,35.9,35.87,35.9,28412.0,29.0623,29.0704,29.0461,29.0704,28412.0
2016-08-01 12:20:00,35.9,35.93,35.89,35.91,42320.0,29.0704,29.0947,29.0623,29.0785,42320.0
2016-08-01 12:25:00,35.91,35.91,35.85,35.86,56304.0,29.0785,29.0785,29.0299,29.038,56304.0
2016-08-01 12:30:00,35.86,35.91,35.85,35.9,45050.0,29.038,29.0785,29.0299,29.0704,45050.0
2016-08-01 12:35:00,35.9,35.93,35.9,35.92,26516.0,29.0704,29.0947,29.0704,29.0866,26516.0
2016-08-01 12:40:00,35.92,35.92,35.9,35.91,27984.0,29.0866,29.0866,29.0704,29.0785,27984.0
2016-08-01 12:45:00,35.91,35.93,35.91,35.92,22716.0,29.0785,29.0947,29.0785,29.0866,22716.0
2016-08-01 12:50:00,35.92,35.93,35.9,35.9,26540.0,29.0866,29.0947,29.0704,29.0704,26540.0
2016-08-01 12:55:00,35.9,35.92,35.9,35.91,32800.0,29.0704,29.0866,29.0704,29.0785,32800.0
2016-08-01 13:00:00,35.91,35.91,35.9,35.9,36902.0,29.0785,29.0785,29.0704,29.0704,36902.0
2016-08-01 13:05:00,35.9,35.93,35.9,35.92,58210.0,29.0704,29.0947,29.0704,29.0866,58210.0
2016-08-01 13:10:00,35.92,35.92,35.9,35.92,49334.0,29.0866,29.0866,29.0704,29.0866,49334.0
2016-08-01 13:15:00,35.92,35.94,35.92,35.94,23332.0,29.0866,29.1028,29.0866,29.1028,23332.0
2016-08-01 13:20:00,35.94,35.95,35.93,35.95,29546.0,29.1028,29.1109,29.0947,29.1109,29546.0
2016-08-01 13:25:00,35.96,35.96,35.93,35.95,24784.0,29.119,29.119,29.0947,29.1109,24784.0
2016-08-01 13:30:00,35.96,35.96,35.94,35.95,16536.0,29.119,29.119,29.1028,29.1109,16536.0
2016-08-01 13:35:00,35.95,35.97,35.93,35.94,32778.0,29.1109,29.1271,29.0947,29.1028,32778.0
2016-08-01 13:40:00,35.93,35.93,35.9,35.93,29834.0,29.0947,29.0947,29.0704,29.0947,29834.0
2016-08-01 13:45:00,35.92,35.94,35.92,35.93,14340.0,29.0866,29.1028,29.0866,29.0947,14340.0
2016-08-01 13:50:00,35.93,35.93,35.9,35.9,17962.0,29.0947,29.0947,29.0704,29.0704,17962.0
2016-08-01 13:55:00,35.9,35.95,35.9,35.95,36846.0,29.0704,29.1109,29.0704,29.1109,36846.0
2016-08-01 14:00:00,35.95,35.96,35.93,35.94,46062.0,29.1109,29.119,29.0947,29.1028,46062.0
2016-08-01 14:05:00,35.94,35.95,35.89,35.89,36570.0,29.1028,29.1109,29.0623,29.0623,36570.0
2016-08-01 14:10:00,35.89,35.9,35.85,35.87,50818.0,29.0623,29.0704,29.0299,29.0461,50818.0
2016-08-01 14:15:00,35.87,35.87,35.85,35.85,50708.0,29.0461,29.0461,29.0299,29.0299,50708.0
2016-08-01 14:20:00,35.85,35.87,35.84,35.87,31540.0,29.0299,29.0461,29.0218,29.0461,31540.0
2016-08-01 14:25:00,35.87,35.87,35.83,35.83,38724.0,29.0461,29.0461,29.0137,29.0137,38724.0
2016-08-01 14:30:00,35.84,35.85,35.8,35.8,77498.0,29.0218,29.0299,28.9894,28.9894,77498.0
2016-08-01 14:35:00,35.8,35.8,35.77,35.77,39176.0,28.9894,28.9894,28.9651,28.9651,39176.0
2016-08-01 14:40:00,35.77,35.8,35.76,35.78,33032.0,28.9651,28.9894,28.957,28.9732,33032.0
2016-08-01 14:45:00,35.79,35.82,35.78,35.79,37012.0,28.9813,29.0056,28.9732,28.9813,37012.0
2016-08-01 14:50:00,35.79,35.79,35.73,35.73,59844.0,28.9813,28.9813,28.9327,28.9327,59844.0
2016-08-01 14:55:00,35.74,35.78,35.73,35.77,36542.0,28.9408,28.9732,28.9327,28.9651,36542.0
2016-08-01 15:00:00,35.77,35.77,35.75,35.77,52586.0,28.9651,28.9651,28.9489,28.9651,52586.0
2016-08-01 15:05:00,35.77,35.77,35.74,35.74,79692.0,28.9651,28.9651,28.9408,28.9408,79692.0
2016-08-01 15:10:00,35.74,35.8,35.74,35.76,47252.0,28.9408,28.9894,28.9408,28.957,47252.0
2016-08-01 15:15:00,35.76,35.77,35.72,35.74,57774.0,28.957,28.9651,28.9246,28.9408,57774.0
2016-08-01 15:20:00,35.74,35.74,35.72,35.73,36224.0,28.9408,28.9408,28.9246,28.9327,36224.0
2016-08-01 15:25:00,35.73,35.73,35.7,35.71,43246.0,28.9327,28.9327,28.9084,28.9165,43246.0
2016-08-01 15:30:00,35.71,35.75,35.7,35.75,41638.0,28.9165,28.9489,28.9084,28.9489,41638.0
2016-08-01 15:35:00,35.75,35.79,35.75,35.79,44734.0,28.9489,28.9813,28.9489,28.9813,44734.0
2016-08-01 15:40:00,35.79,35.81,35.76,35.79,103032.0,28.9813,28.9975,28.957,28.9813,103032.0
2016-08-01 15:45:00,35.8,35.83,35.79,35.81,126830.0,28.9894,29.0137,28.9813,28.9975,126830.0
2016-08-01 15:50:00,35.81,35.81,35.77,35.79,118672.0,28.9975,28.9975,28.9651,28.9813,118672.0
2016-08-01 15:55:00,35.79,35.81,35.77,35.8,278776.0,28.9813,28.9975,28.9651,28.9894,278776.0
2016-08-02 09:30:00,35.82,35.9,35.74,35.88,88320.0,29.0056,29.0704,28.9408,29.0542,88320.0
2016-08-02 09:35:00,35.86,35.9,35.74,35.77,16600.0,29.038,29.0704,28.9408,28.9651,16600.0
2016-08-02 09:40:00,35.77,35.77,35.7,35.74,18164.0,28.9651,28.9651,28.9084,28.9408,18164.0
2016-08-02 09:45:00,35.76,35.78,35.72,35.76,30660.0,28.957,28.9732,28.9246,28.957,30660.0
2016-08-02 09:50:00,35.77,35.79,35.75,35.77,21314.0,28.9651,28.9813,28.9489,28.9651,21314.0
2016-08-02 09:55:00,35.79,35.82,35.77,35.79,25024.0,28.9813,29.0056,28.9651,28.9813,25024.0
2016-08-02 10:00:00,35.81,35.82,35.78,35.8,26704.0,28.9975,29.0056,28.9732,28.9894,26704.0
2016-08-02 10:05:00,35.8,35.8,35.74,35.77,37998.0,28.9894,28.9894,28.9408,28.9651,37998.0
2016-08-02 10:10:00,35.77,35.8,35.76,35.8,28826.0,28.9651,28.9894,28.957,28.9894,28826.0
2016-08-02 10:15:00,35.79,35.81,35.77,35.77,22696.0,28.9813,28.9975,28.9651,28.9651,22696.0
2016-08-02 10:20:00,35.78,35.8,35.76,35.79,13268.0,28.9732,28.9894,28.957,28.9813,13268.0
2016-08-02 10:25:00,35.8,35.81,35.76,35.81,17760.0,28.9894,28.9975,28.957,28.9975,17760.0
2016-08-02 10:30:00,35.82,35.82,35.77,35.78,26534.0,29.0056,29.0056,28.9651,28.9732,26534.0
2016-08-02 10:35:00,35.78,35.79,35.74,35.74,39144.0,28.9732,28.9813,28.9408,28.9408,39144.0
2016-08-02 10:40:00,35.74,35.74,35.67,35.72,128818.0,28.9408,28.9408,28.8842,28.9246,128818.0
2016-08-02 10:45:00,35.72,35.74,35.69,35.7,36448.0,28.9246,28.9408,28.9003,28.9084,36448.0
2016-08-02 10:50:00,35.7,35.7,35.66,35.69,19018.0,28.9084,28.9084,28.8761,28.9003,19018.0
2016-08-02 10:55:00,35.71,35.71,35.65,35.65,40132.0,28.9165,28.9165,28.868,28.868,40132.0
2016-08-02 11:00:00,35.66,35.7,35.65,35.67,39016.0,28.8761,28.9084,28.868,28.8842,39016.0
2016-08-02 11:05:00,35.66,35.7,35.66,35.7,34714.0,28.8761,28.9084,28.8761,28.9084,34714.0
2016-08-02 11:10:00,35.71,35.72,35.7,35.71,31228.0,28.9165,28.9246,28.9084,28.9165,31228.0
2016-08-02 11:15:00,35.71,35.71,35.69,35.7,18016.0,28.9165,28.9165,28.9003,28.9084,18016.0
2016-08-02 11:20:00,35.71,35.74,35.7,35.74,38480.0,28.9165,28.9408,28.9084,28.9408,38480.0
2016-08-02 11:25:00,35.74,35.74,35.7,35.7,44836.0,28.9408,28.9408,28.9084,28.9084,44836.0
2016-08-02 11:30:00,35.71,35.71,35.69,35.69,19332.0,28.9165,28.9165,28.9003,28.9003,19332.0
2016-08-02 11:35:00,35.69,35.69,35.65,35.67,31150.0,28.9003,28.9003,28.868,28.8842,31150.0
2016-08-02 11:40:00,35.68,35.7,35.68,35.69,45146.0,28.8923,28.9084,28.8923,28.9003,45146.0
2016-08-02 11:45:00,35.7,35.71,35.68,35.7,19708.0,28.9084,28.9165,28.8923,28.9084,19708.0
2016-08-02 11:50:00,35.7,35.71,35.69,35.7,22050.0,28.9084,28.9165,28.9003,28.9084,22050.0
2016-08-02 11:55:00,35.7,35.7,35.68,35.7,17382.0,28.9084,28.9084,28.8923,28.9084,17382.0
2016-08-02 12:00:00,35.7,35.71,35.69,35.7,25226.0,28.9084,28.9165,28.9003,28.9084,25226.0
2016-08-02 12:05:00,35.7,35.74,35.69,35.73,29572.0,28.9084,28.9408,28.9003,28.9327,29572.0
2016-08-02 12:10:00,35.73,35.77,35.73,35.77,16804.0,28.9327,28.9651,28.9327,28.9651,16804.0
2016-08-02 12:15:00,35.77,35.77,35.69,35.7,72868.0,28.9651,28.9651,28.9003,28.9084,72868.0
2016-08-02 12:20:00,35.7,35.71,35.69,35.69,21614.0,28.9084,28.9165,28.9003,28.9003,21614.0
2016-08-02 12:25:00,35.69,35.69,35.67,35.69,24702.0,28.9003,28.9003,28.8842,28.9003,24702.0
2016-08-02 12:30:00,35.68,35.71,35.68,35.7,8282.0,28.8923,28.9165,28.8923,28.9084,8282.0
2016-08-02 12:35:00,35.71,35.71,35.68,35.69,26786.0,28.9165,28.9165,28.8923,28.9003,26786.0
2016-08-02 12:40:00,35.69,35.71,35.69,35.69,29280.0,28.9003,28.9165,28.9003,28.9003,29280.0
2016-08-02 12:45:00,35.69,35.71,35.68,35.69,22070.0,28.9003,28.9165,28.8923,28.9003,22070.0
2016-08-02 12:50:00,35.69,35.69,35.66,35.67,21850.0,28.9003,28.9003,28.8761,28.8842,21850.0
2016-08-02 12:55:00,35.66,35.67,35.61,35.62,27052.0,28.8761,28.8842,28.8356,28.8437,27052.0
2016-08-02 13:00:00,35.63,35.63,35.6,35.6,32912.0,28.8518,28.8518,28.8275,28.8275,32912.0
2016-08-02 13:05:00,35.6,35.6,35.58,35.58,28882.0,28.8275,28.8275,28.8113,28.8113,28882.0
2016-08-02 13:10:00,35.58,35.62,35.58,35.62,13860.0,28.8113,28.8437,28.8113,28.8437,13860.0
2016-08-02 13:15:00,35.62,35.63,35.61,35.62,13826.0,28.8437,28.8518,28.8356,28.8437,13826.0
2016-08-02 13:20:00,35.62,35.64,35.62,35.63,10800.0,28.8437,28.8599,28.8437,28.8518,10800.0
2016-08-02 13:25:00,35.64,35.66,35.63,35.63,26520.0,28.8599,28.8761,28.8518,28.8518,26520.0
2016-08-02 13:30:00,35.64,35.64,35.6,35.61,16410.0,28.8599,28.8599,28.8275,28.8356,16410.0
2016-08-02 13:35:00,35.61,35.63,35.6,35.61,16930.0,28.8356,28.8518,28.8275,28.8356,16930.0
2016-08-02 13:40:00,35.61,35.62,35.58,35.62,41066.0,28.8356,28.8437,28.8113,28.8437,41066.0
2016-08-02 13:45:00,35.62,35.64,35.61,35.63,23084.0,28.8437,28.8599,28.8356,28.8518,23084.0
2016-08-02 13:50:00,35.63,35.68,35.63,35.68,27266.0,28.8518,28.8923,28.8518,28.8923,27266.0
2016-08-02 13:55:00,35.67,35.7,35.66,35.67,33452.0,28.8842,28.9084,28.8761,28.8842,33452.0
2016-08-02 14:00:00,35.67,35.71,35.67,35.68,47436.0,28.8842,28.9165,28.8842,28.8923,47436.0
2016-08-02 14:05:00,35.69,35.74,35.67,35.74,42872.0,28.9003,28.9408,28.8842,28.9408,42872.0
2016-08-02 14:10:00,35.74,35.78,35.74,35.78,50058.0,28.9408,28.9732,28.9408,28.9732,50058.0
2016-08-02 14:15:00,35.78,35.78,35.75,35.77,54122.0,28.9732,28.9732,28.9489,28.9651,54122.0
2016-08-02 14:20:00,35.77,35.81,35.75,35.81,44850.0,28.9651,28.9975,28.9489,28.9975,44850.0
2016-08-02 14:25:00,35.8,35.84,35.8,35.81,36930.0,28.9894,29.0218,28.9894,28.9975,36930.0
2016-08-02 14:30:00,35.81,35.81,35.78,35.81,30022.0,28.9975,28.9975,28.9732,28.9975,30022.0
2016-08-02 14:35:00,35.81,35.83,35.81,35.82,33864.0,28.9975,29.0137,28.9975,29.0056,33864.0
2016-08-02 14:40:00,35.81,35.85,35.81,35.85,81648.0,28.9975,29.0299,28.9975,29.0299,81648.0
2016-08-02 14:45:00,35.85,35.88,35.85,35.88,46592.0,29.0299,29.0542,29.0299,29.0542,46592.0
2016-08-02 14:50:00,35.87,35.88,35.8,35.8,37512.0,29.0461,29.0542,28.9894,28.9894,37512.0
2016-08-02 14:55:00,35.8,35.8,35.79,35.8,22200.0,28.9894,28.9894,28.9813,28.9894,22200.0
2016-08-02 15:00:00,35.81,35.81,35.78,35.78,58882.0,28.9975,28.9975,28.9732,28.9732,58882.0
2016-08-02 15:05:00,35.78,35.79,35.77,35.78,30068.0,28.9732,28.9813,28.9651,28.9732,30068.0
2016-08-02 15:10:00,35.77,35.77,35.74,35.76,24544.0,28.9651,28.9651,28.9408,28.957,24544.0
2016-08-02 15:15:00,35.76,35.79,35.75,35.77,32582.0,28.957,28.9813,28.9489,28.9651,32582.0
2016-08-02 15:20:00,35.78,35.81,35.76,35.81,25080.0,28.9732,28.9975,28.957,28.9975,25080.0
2016-08-02 15:25:00,35.81,35.82,35.8,35.81,58480.0,28.9975,29.0056,28.9894,28.9975,58480.0
2016-08-02 15:30:00,35.81,35.82,35.8,35.81,38646.0,28.9975,29.0056,28.9894,28.9975,38646.0
2016-08-02 15:35:00,35.81,35.83,35.8,35.82,62676.0,28.9975,29.0137,28.9894,29.0056,62676.0
2016-08-02 15:40:00,35.82,35.83,35.77,35.79,57564.0,29.0056,29.0137,28.9651,28.9813,57564.0
2016-08-02 15:45:00,35.8,35.85,35.79,35.82,108506.0,28.9894,29.0299,28.9813,29.0056,108506.0
2016-08-02 15:50:00,35.82,35.82,35.8,35.8,67294.0,29.0056,29.0056,28.9894,28.9894,67294.0
2016-08-02 15:55:00,35.8,35.83,35.8,35.81,167776.0,28.9894,29.0137,28.9894,28.9975,167776.0
2016-08-03 09:30:00,35.9,35.99,35.83,35.93,170316.0,29.0704,29.1433,29.0137,29.0947,170316.0
2016-08-03 09:35:00,35.93,35.96,35.86,35.86,32066.0,29.0947,29.119,29.038,29.038,32066.0
2016-08-03 09:40:00,35.88,35.92,35.88,35.89,58722.0,29.0542,29.0866,29.0542,29.0623,58722.0
2016-08-03 09:45:00,35.9,35.91,35.82,35.83,51504.0,29.0704,29.0785,29.0056,29.0137,51504.0
2016-08-03 09:50:00,35.82,35.86,35.78,35.8,47630.0,29.0056,29.038,28.9732,28.9894,47630.0
2016-08-03 09:55:00,35.8,35.84,35.77,35.83,49726.0,28.9894,29.0218,28.9651,29.0137,49726.0
2016-08-03 10:00:00,35.82,35.85,35.8,35.83,67196.0,29.0056,29.0299,28.9894,29.0137,67196.0
2016-08-03 10:05:00,35.83,35.85,35.82,35.84,44914.0,29.0137,29.0299,29.0056,29.0218,44914.0
2016-08-03 10:10:00,35.84,35.88,35.83,35.87,56358.0,29.0218,29.0542,29.0137,29.0461,56358.0
2016-08-03 10:15:00,35.88,35.9,35.88,35.9,24916.0,29.0542,29.0704,29.0542,29.0704,24916.0
2016-08-03 10:20:00,35.9,35.91,35.9,35.9,16620.0,29.0704,29.0785,29.0704,29.0704,16620.0
2016-08-03 10:25:00,35.9,35.9,35.87,35.87,23656.0,29.0704,29.0704,29.0461,29.0461,23656.0
2016-08-03 10:30:00,35.87,35.96,35.83,35.96,77542.0,29.0461,29.119,29.0137,29.119,77542.0
2016-08-03 10:35:00,35.96,35.96,35.93,35.94,24978.0,29.119,29.119,29.0947,29.1028,24978.0
2016-08-03 10:40:00,35.95,35.98,35.93,35.98,35796.0,29.1109,29.1352,29.0947,29.1352,35796.0
2016-08-03 10:45:00,35.97,36.03,35.96,36.03,42600.0,29.1271,29.1757,29.119,29.1757,42600.0
2016-08-03 10:50:00,36.02,36.06,36.01,36.02,46676.0,29.1676,29.2,29.1595,29.1676,46676.0
2016-08-03 10:55:00,36.01,36.02,35.99,35.99,31060.0,29.1595,29.1676,29.1433,29.1433,31060.0
2016-08-03 11:00:00,35.99,36.0,35.98,35.99,38366.0,29.1433,29.1514,29.1352,29.1433,38366.0
2016-08-03 11:05:00,36.0,36.04,36.0,36.04,27666.0,29.1514,29.1838,29.1514,29.1838,27666.0
2016-08-03 11:10:00,36.04,36.05,36.03,36.05,19276.0,29.1838,29.1919,29.1757,29.1919,19276.0
2016-08-03 11:15:00,36.05,36.06,36.01,36.02,19274.0,29.1919,29.2,29.1595,29.1676,19274.0
2016-08-03 11:20:00,36.02,36.07,36.02,36.05,18990.0,29.1676,29.2081,29.1676,29.1919,18990.0
2016-08-03 11:25:00,36.05,36.08,36.05,36.06,22768.0,29.1919,29.2162,29.1919,29.2,22768.0
2016-08-03 11:30:00,36.07,36.07,36.04,36.07,23434.0,29.2081,29.2081,29.1838,29.2081,23434.0
2016-08-03 11:35:00,36.07,36.07,36.05,36.07,17152.0,29.2081,29.2081,29.1919,29.2081,17152.0
2016-08-03 11:40:00,36.07,36.07,36.04,36.04,16014.0,29.2081,29.2081,29.1838,29.1838,16014.0
2016-08-03 11:45:00,36.04,36.07,36.04,36.06,41172.0,29.1838,29.2081,29.1838,29.2,41172.0
2016-08-03 11:50:00,36.06,36.07,36.04,36.07,23252.0,29.2,29.2081,29.1838,29.2081,23252.0
2016-08-03 11:55:00,36.07,36.12,36.07,36.12,44890.0,29.2081,29.2485,29.2081,29.2485,44890.0
2016-08-03 12:00:00,36.12,36.12,36.1,36.12,37894.0,29.2485,29.2485,29.2324,29.2485,37894.0
2016-08-03 12:05:00,36.13,36.13,36.1,36.12,32124.0,29.2566,29.2566,29.2324,29.2485,32124.0
2016-08-03 12:10:00,36.12,36.13,36.07,36.07,72198.0,29.2485,29.2566,29.2081,29.2081,72198.0
2016-08-03 12:15:00,36.07,36.1,36.07,36.1,34466.0,29.2081,29.2324,29.2081,29.2324,34466.0
2016-08-03 12:20:00,36.1,36.1,36.06,36.08,18766.0,29.2324,29.2324,29.2,29.2162,18766.0
2016-08-03 12:25:00,36.08,36.1,36.07,36.1,22982.0,29.2162,29.2324,29.2081,29.2324,22982.0
2016-08-03 12:30:00,36.1,36.1,36.07,36.08,14270.0,29.2324,29.2324,29.2081,29.2162,14270.0
2016-08-03 12:35:00,36.09,36.09,36.08,36.09,15404.0,29.2243,29.2243,29.2162,29.2243,15404.0
2016-08-03 12:40:00,36.09,36.13,36.09,36.12,18834.0,29.2243,29.2566,29.2243,29.2485,18834.0
2016-08-03 12:45:00,36.12,36.12,36.09,36.09,14326.0,29.2485,29.2485,29.2243,29.2243,14326.0
2016-08-03 12:50:00,36.09,36.1,36.08,36.1,13800.0,29.2243,29.2324,29.2162,29.2324,13800.0
2016-08-03 12:55:00,36.1,36.1,36.09,36.1,9760.0,29.2324,29.2324,29.2243,29.2324,9760.0
2016-08-03 13:00:00,36.1,36.11,36.09,36.1,21370.0,29.2324,29.2404,29.2243,29.2324,21370.0
2016-08-03 13:05:00,36.1,36.11,36.1,36.1,20290.0,29.2324,29.2404,29.2324,29.2324,20290.0
2016-08-03 13:10:00,36.1,36.11,36.09,36.1,14884.0,29.2324,29.2404,29.2243,29.2324,14884.0
2016-08-03 13:15:00,36.1,36.1,36.1,36.1,6730.0,29.2324,29.2324,29.2324,29.2324,6730.0
2016-08-03 13:20:00,36.1,36.12,36.1,36.1,23268.0,29.2324,29.2485,29.2324,29.2324,23268.0
2016-08-03 13:25:00,36.1,36.1,36.07,36.08,29014.0,29.2324,29.2324,29.2081,29.2162,29014.0
2016-08-03 13:30:00,36.07,36.07,36.04,36.06,17030.0,29.2081,29.2081,29.1838,29.2,17030.0
2016-08-03 13:35:00,36.06,36.08,36.05,36.05,17446.0,29.2,29.2162,29.1919,29.1919,17446.0
2016-08-03 13:40:00,36.06,36.06,36.04,36.04,11214.0,29.2,29.2,29.1838,29.1838,11214.0
2016-08-03 13:45:00,36.04,36.05,36.02,36.05,19642.0,29.1838,29.1919,29.1676,29.1919,19642.0
2016-08-03 13:50:00,36.05,36.05,36.02,36.02,19434.0,29.1919,29.1919,29.1676,29.1676,19434.0
2016-08-03 13:55:00,36.03,36.05,36.03,36.03,21126.0,29.1757,29.1919,29.1757,29.1757,21126.0
2016-08-03 14:00:00,36.03,36.06,36.02,36.05,17264.0,29.1757,29.2,29.1676,29.1919,17264.0
2016-08-03 14:05:00,36.05,36.07,36.02,36.07,34936.0,29.1919,29.2081,29.1676,29.2081,34936.0
2016-08-03 14:10:00,36.07,36.08,36.04,36.05,23852.0,29.2081,29.2162,29.1838,29.1919,23852.0
2016-08-03 14:15:00,36.05,36.06,36.02,36.02,34316.0,29.1919,29.2,29.1676,29.1676,34316.0
2016-08-03 14:20:00,36.02,36.05,36.01,36.02,23880.0,29.1676,29.1919,29.1595,29.1676,23880.0
2016-08-03 14:25:00,36.02,36.02,35.97,35.98,34568.0,29.1676,29.1676,29.1271,29.1352,34568.0
2016-08-03 14:30:00,35.97,36.02,35.96,36.01,27680.0,29.1271,29.1676,29.119,29.1595,27680.0
2016-08-03 14:35:00,36.02,36.02,35.99,35.99,37146.0,29.1676,29.1676,29.1433,29.1433,37146.0
2016-08-03 14:40:00,35.98,35.99,35.96,35.96,42266.0,29.1352,29.1433,29.119,29.119,42266.0
2016-08-03 14:45:00,35.96,35.98,35.95,35.98,21820.0,29.119,29.1352,29.1109,29.1352,21820.0
2016-08-03 14:50:00,35.97,36.01,35.97,36.0,22626.0,29.1271,29.1595,29.1271,29.1514,22626.0
2016-08-03 14:55:00,35.99,36.0,35.97,35.97,17786.0,29.1433,29.1514,29.1271,29.1271,17786.0
2016-08-03 15:00:00,35.97,35.97,35.92,35.95,112964.0,29.1271,29.1271,29.0866,29.1109,112964.0
2016-08-03 15:05:00,35.95,35.97,35.95,35.97,24868.0,29.1109,29.1271,29.1109,29.1271,24868.0
2016-08-03 15:10:00,35.97,35.99,35.96,35.97,23806.0,29.1271,29.1433,29.119,29.1271,23806.0
2016-08-03 15:15:00,35.97,35.97,35.95,35.96,27886.0,29.1271,29.1271,29.1109,29.119,27886.0
2016-08-03 15:20:00,35.97,35.97,35.95,35.96,20512.0,29.1271,29.1271,29.1109,29.119,20512.0
2016-08-03 15:25:00,35.95,35.98,35.95,35.98,35592.0,29.1109,29.1352,29.1109,29.1352,35592.0
2016-08-03 15:30:00,35.97,35.98,35.95,35.96,32752.0,29.1271,29.1352,29.1109,29.119,32752.0
2016-08-03 15:35:00,35.96,35.97,35.95,35.96,38632.0,29.119,29.1271,29.1109,29.119,38632.0
2016-08-03 15:40:00,35.97,35.97,35.93,35.94,53126.0,29.1271,29.1271,29.0947,29.1028,53126.0
2016-08-03 15:45:00,35.94,35.97,35.93,35.97,56202.0,29.1028,29.1271,29.0947,29.1271,56202.0
2016-08-03 15:50:00,35.97,35.97,35.95,35.95,64888.0,29.1271,29.1271,29.1109,29.1109,64888.0
2016-08-03 15:55:00,35.95,35.98,35.94,35.97,164964.0,29.1109,29.1352,29.1028,29.1271,164964.0
2016-08-04 09:30:00,35.92,36.04,35.77,35.77,87246.0,29.0866,29.1838,28.9651,28.9651,87246.0
2016-08-04 09:35:00,35.84,36.02,35.76,36.0,82986.0,29.0218,29.1676,28.957,29.1514,82986.0
2016-08-04 09:40:00,36.02,36.02,35.89,35.94,39564.0,29.1676,29.1676,29.0623,29.1028,39564.0
2016-08-04 09:45:00,35.95,35.98,35.9,35.96,27908.0,29.1109,29.1352,29.0704,29.119,27908.0
2016-08-04 09:50:00,35.96,35.99,35.92,35.92,25506.0,29.119,29.1433,29.0866,29.0866,25506.0
2016-08-04 09:55:00,35.91,35.92,35.82,35.88,41054.0,29.0785,29.0866,29.0056,29.0542,41054.0
2016-08-04 10:00:00,35.88,35.96,35.85,35.96,33064.0,29.0542,29.119,29.0299,29.119,33064.0
2016-08-04 10:05:00,35.96,35.99,35.9,35.98,41404.0,29.119,29.1433,29.0704,29.1352,41404.0
2016-08-04 10:10:00,35.98,35.99,35.95,35.95,22598.0,29.1352,29.1433,29.1109,29.1109,22598.0
2016-08-04 10:15:00,35.95,35.98,35.94,35.95,40280.0,29.1109,29.1352,29.1028,29.1109,40280.0
2016-08-04 10:20:00,35.95,35.96,35.93,35.95,24382.0,29.1109,29.119,29.0947,29.1109,24382.0
2016-08-04 10:25:00,35.96,35.98,35.95,35.98,22626.0,29.119,29.1352,29.1109,29.1352,22626.0
2016-08-04 10:30:00,35.98,35.99,35.96,35.97,41654.0,29.1352,29.1433,29.119,29.1271,41654.0
2016-08-04 10:35:00,35.97,35.98,35.93,35.93,40354.0,29.1271,29.1352,29.0947,29.0947,40354.0
2016-08-04 10:40:00,35.94,35.94,35.91,35.92,27024.0,29.1028,29.1028,29.0785,29.0866,27024.0
2016-08-04 10:45:00,35.92,35.95,35.92,35.95,14876.0,29.0866,29.1109,29.0866,29.1109,14876.0
2016-08-04 10:50:00,35.95,35.97,35.91,35.93,27596.0,29.1109,29.1271,29.0785,29.0947,27596.0
2016-08-04 10:55:00,35.94,36.01,35.94,36.01,36240.0,29.1028,29.1595,29.1028,29.1595,36240.0
2016-08-04 11:00:00,36.01,36.01,35.98,35.98,19604.0,29.1595,29.1595,29.1352,29.1352,19604.0
2016-08-04 11:05:00,35.99,36.0,35.98,35.99,18842.0,29.1433,29.1514,29.1352,29.1433,18842.0
2016-08-04 11:10:00,35.99,35.99,35.96,35.98,26834.0,29.1433,29.1433,29.119,29.1352,26834.0
2016-08-04 11:15:00,35.98,35.99,35.96,35.98,21984.0,29.1352,29.1433,29.119,29.1352,21984.0
2016-08-04 11:20:00,35.98,36.01,35.97,35.99,32640.0,29.1352,29.1595,29.1271,29.1433,32640.0
2016-08-04 11:25:00,35.99,36.01,35.98,35.99,36318.0,29.1433,29.1595,29.1352,29.1433,36318.0
2016-08-04 11:30:00,35.98,35.99,35.94,35.95,30104.0,29.1352,29.1433,29.1028,29.1109,30104.0
2016-08-04 11:35:00,35.95,35.95,35.92,35.93,20740.0,29.1109,29.1109,29.0866,29.0947,20740.0
2016-08-04 11:40:00,35.93,35.95,35.93,35.94,15510.0,29.0947,29.1109,29.0947,29.1028,15510.0
2016-08-04 11:45:00,35.95,35.95,35.93,35.93,21240.0,29.1109,29.1109,29.0947,29.0947,21240.0
2016-08-04 11:50:00,35.92,35.95,35.92,35.95,14602.0,29.0866,29.1109,29.0866,29.1109,14602.0
2016-08-04 11:55:00,35.94,35.99,35.94,35.98,65268.0,29.1028,29.1433,29.1028,29.1352,65268.0
2016-08-04 12:00:00,35.99,35.99,35.96,35.98,46032.0,29.1433,29.1433,29.119,29.1352,46032.0
2016-08-04 12:05:00,35.98,35.99,35.96,35.96,17400.0,29.1352,29.1433,29.119,29.119,17400.0
2016-08-04 12:10:00,35.97,35.99,35.96,35.98,9474.0,29.1271,29.1433,29.119,29.1352,9474.0
2016-08-04 12:15:00,35.97,35.99,35.95,35.95,14054.0,29.1271,29.1433,29.1109,29.1109,14054.0
2016-08-04 12:20:00,35.94,35.96,35.93,35.96,11388.0,29.1028,29.119,29.0947,29.119,11388.0
2016-08-04 12:25:00,35.96,35.97,35.95,35.96,19510.0,29.119,29.1271,29.1109,29.119,19510.0
2016-08-04 12:30:00,35.96,35.97,35.94,35.95,20502.0,29.119,29.1271,29.1028,29.1109,20502.0
2016-08-04 12:35:00,35.95,35.96,35.93,35.94,25390.0,29.1109,29.119,29.0947,29.1028,25390.0
2016-08-04 12:40:00,35.94,35.96,35.93,35.95,20386.0,29.1028,29.119,29.0947,29.1109,20386.0
2016-08-04 12:45:00,35.96,35.96,35.94,35.95,12648.0,29.119,29.119,29.1028,29.1109,12648.0
2016-08-04 12:50:00,35.95,35.97,35.95,35.95,17206.0,29.1109,29.1271,29.1109,29.1109,17206.0
2016-08-04 12:55:00,35.95,35.95,35.93,35.93,16050.0,29.1109,29.1109,29.0947,29.0947,16050.0
2016-08-04 13:00:00,35.93,35.94,35.92,35.92,16290.0,29.0947,29.1028,29.0866,29.0866,16290.0
2016-08-04 13:05:00,35.92,35.96,35.92,35.95,23416.0,29.0866,29.119,29.0866,29.1109,23416.0
2016-08-04 13:10:00,35.95,35.96,35.92,35.93,19100.0,29.1109,29.119,29.0866,29.0947,19100.0
2016-08-04 13:15:00,35.92,35.96,35.92,35.96,7562.0,29.0866,29.119,29.0866,29.119,7562.0
2016-08-04 13:20:00,35.95,35.97,35.94,35.94,20082.0,29.1109,29.1271,29.1028,29.1028,20082.0
2016-08-04 13:25:00,35.94,35.97,35.93,35.97,21106.0,29.1028,29.1271,29.0947,29.1271,21106.0
2016-08-04 13:30:00,35.97,35.97,35.95,35.96,18178.0,29.1271,29.1271,29.1109,29.119,18178.0
2016-08-04 13:35:00,35.96,35.97,35.95,35.96,21186.0,29.119,29.1271,29.1109,29.119,21186.0
2016-08-04 13:40:00,35.96,35.96,35.95,35.95,19426.0,29.119,29.119,29.1109,29.1109,19426.0
2016-08-04 13:45:00,35.96,35.97,35.95,35.97,16060.0,29.119,29.1271,29.1109,29.1271,16060.0
2016-08-04 13:50:00,35.97,35.98,35.95,35.95,16858.0,29.1271,29.1352,29.1109,29.1109,16858.0
2016-08-04 13:55:00,35.95,35.99,35.95,35.99,22640.0,29.1109,29.1433,29.1109,29.1433,22640.0
2016-08-04 14:00:00,35.99,36.01,35.98,35.99,26216.0,29.1433,29.1595,29.1352,29.1433,26216.0
2016-08-04 14:05:00,35.99,36.0,35.97,35.98,15356.0,29.1433,29.1514,29.1271,29.1352,15356.0
2016-08-04 14:10:00,35.98,35.99,35.97,35.97,14238.0,29.1352,29.1433,29.1271,29.1271,14238.0
2016-08-04 14:15:00,35.97,36.0,35.97,36.0,28028.0,29.1271,29.1514,29.1271,29.1514,28028.0
2016-08-04 14:20:00,35.99,36.0,35.98,35.99,15100.0,29.1433,29.1514,29.1352,29.1433,15100.0
2016-08-04 14:25:00,35.99,35.99,35.97,35.97,17546.0,29.1433,29.1433,29.1271,29.1271,17546.0
2016-08-04 14:30:00,35.97,35.97,35.95,35.96,22356.0,29.1271,29.1271,29.1109,29.119,22356.0
2016-08-04 14:35:00,35.96,35.97,35.95,35.96,18402.0,29.119,29.1271,29.1109,29.119,18402.0
2016-08-04 14:40:00,35.95,35.97,35.94,35.96,21638.0,29.1109,29.1271,29.1028,29.119,21638.0
2016-08-04 14:45:00,35.96,35.97,35.96,35.96,26034.0,29.119,29.1271,29.119,29.119,26034.0
2016-08-04 14:50:00,35.96,35.97,35.95,35.96,23176.0,29.119,29.1271,29.1109,29.119,23176.0
2016-08-04 14:55:00,35.96,35.97,35.96,35.96,20380.0,29.119,29.1271,29.119,29.119,20380.0
2016-08-04 15:00:00,35.96,35.97,35.94,35.97,34010.0,29.119,29.1271,29.1028,29.1271,34010.0
2016-08-04 15:05:00,35.96,35.99,35.96,35.98,23342.0,29.119,29.1433,29.119,29.1352,23342.0
2016-08-04 15:10:00,35.98,35.98,35.95,35.96,25912.0,29.1352,29.1352,29.1109,29.119,25912.0
2016-08-04 15:15:00,35.96,35.98,35.96,35.98,28498.0,29.119,29.1352,29.119,29.1352,28498.0
2016-08-04 15:20:00,35.98,35.98,35.96,35.97,28698.0,29.1352,29.1352,29.119,29.1271,28698.0
2016-08-04 15:25:00,35.97,35.98,35.96,35.98,26148.0,29.1271,29.1352,29.119,29.1352,26148.0
2016-08-04 15:30:00,35.98,36.0,35.96,35.97,59574.0,29.1352,29.1514,29.119,29.1271,59574.0
2016-08-04 15:35:00,35.97,36.01,35.97,35.99,46430.0,29.1271,29.1595,29.1271,29.1433,46430.0
2016-08-04 15:40:00,35.99,36.01,35.99,35.99,49102.0,29.1433,29.1595,29.1433,29.1433,49102.0
2016-08-04 15:45:00,35.99,36.01,35.98,35.99,107072.0,29.1433,29.1595,29.1352,29.1433,107072.0
2016-08-04 15:50:00,35.99,35.99,35.97,35.99,61624.0,29.1433,29.1433,29.1271,29.1433,61624.0
2016-08-04 15:55:00,35.99,35.99,35.96,35.99,186964.0,29.1433,29.1433,29.119,29.1433,186964.0
2016-08-05 09:30:00,36.21,36.24,36.1,36.19,66538.0,29.3214,29.3457,29.2324,29.3052,66538.0
2016-08-05 09:35:00,36.18,36.3,36.16,36.28,35620.0,29.2971,29.3943,29.2809,29.3781,35620.0
2016-08-05 09:40:00,36.29,36.37,36.29,36.36,73790.0,29.3862,29.451,29.3862,29.4429,73790.0
2016-08-05 09:45:00,36.37,36.49,36.37,36.48,113184.0,29.451,29.5482,29.451,29.5401,113184.0
2016-08-05 09:50:00,36.47,36.48,36.43,36.46,59784.0,29.532,29.5401,29.4996,29.5239,59784.0
2016-08-05 09:55:00,36.47,36.56,36.47,36.56,79554.0,29.532,29.6048,29.532,29.6048,79554.0
2016-08-05 10:00:00,36.56,36.58,36.53,36.55,59384.0,29.6048,29.621,29.5805,29.5967,59384.0
2016-08-05 10:05:00,36.55,36.6,36.54,36.56,44276.0,29.5967,29.6372,29.5886,29.6048,44276.0
2016-08-05 10:10:00,36.56,36.59,36.56,36.56,105722.0,29.6048,29.6291,29.6048,29.6048,105722.0
2016-08-05 10:15:00,36.57,36.57,36.52,36.52,59050.0,29.6129,29.6129,29.5725,29.5725,59050.0
2016-08-05 10:20:00,36.53,36.56,36.52,36.56,26146.0,29.5805,29.6048,29.5725,29.6048,26146.0
2016-08-05 10:25:00,36.56,36.59,36.55,36.55,35744.0,29.6048,29.6291,29.5967,29.5967,35744.0
2016-08-05 10:30:00,36.55,36.55,36.52,36.53,52232.0,29.5967,29.5967,29.5725,29.5805,52232.0
2016-08-05 10:35:00,36.53,36.53,36.47,36.47,24542.0,29.5805,29.5805,29.532,29.532,24542.0
2016-08-05 10:40:00,36.47,36.55,36.47,36.55,26942.0,29.532,29.5967,29.532,29.5967,26942.0
2016-08-05 10:45:00,36.55,36.57,36.53,36.56,25914.0,29.5967,29.6129,29.5805,29.6048,25914.0
2016-08-05 10:50:00,36.56,36.59,36.56,36.59,20376.0,29.6048,29.6291,29.6048,29.6291,20376.0
2016-08-05 10:55:00,36.59,36.59,36.55,36.57,25046.0,29.6291,29.6291,29.5967,29.6129,25046.0
2016-08-05 11:00:00,36.57,36.6,36.57,36.58,27578.0,29.6129,29.6372,29.6129,29.621,27578.0
2016-08-05 11:05:00,36.58,36.61,36.58,36.58,44898.0,29.621,29.6453,29.621,29.621,44898.0
2016-08-05 11:10:00,36.58,36.59,36.57,36.59,19800.0,29.621,29.6291,29.6129,29.6291,19800.0
2016-08-05 11:15:00,36.59,36.59,36.57,36.58,32876.0,29.6291,29.6291,29.6129,29.621,32876.0
2016-08-05 11:20:00,36.58,36.6,36.58,36.6,28974.0,29.621,29.6372,29.621,29.6372,28974.0
2016-08-05 11:25:00,36.6,36.62,36.59,36.6,22906.0,29.6372,29.6534,29.6291,29.6372,22906.0
2016-08-05 11:30:00,36.6,36.62,36.59,36.61,15540.0,29.6372,29.6534,29.6291,29.6453,15540.0
2016-08-05 11:35:00,36.61,36.65,36.61,36.63,21024.0,29.6453,29.6777,29.6453,29.6615,21024.0
2016-08-05 11:40:00,36.63,36.66,36.63,36.63,14694.0,29.6615,29.6858,29.6615,29.6615,14694.0
2016-08-05 11:45:00,36.63,36.66,36.62,36.63,17028.0,29.6615,29.6858,29.6534,29.6615,17028.0
2016-08-05 11:50:00,36.64,36.65,36.62,36.62,20724.0,29.6696,29.6777,29.6534,29.6534,20724.0
2016-08-05 11:55:00,36.62,36.63,36.61,36.61,22586.0,29.6534,29.6615,29.6453,29.6453,22586.0
2016-08-05 12:00:00,36.6,36.61,36.59,36.61,24174.0,29.6372,29.6453,29.6291,29.6453,24174.0
2016-08-05 12:05:00,36.61,36.61,36.6,36.61,17244.0,29.6453,29.6453,29.6372,29.6453,17244.0
2016-08-05 12:10:00,36.61,36.63,36.61,36.63,19864.0,29.6453,29.6615,29.6453,29.6615,19864.0
2016-08-05 12:15:00,36.63,36.63,36.62,36.63,10250.0,29.6615,29.6615,29.6534,29.6615,10250.0
2016-08-05 12:20:00,36.63,36.65,36.62,36.65,15772.0,29.6615,29.6777,29.6534,29.6777,15772.0
2016-08-05 12:25:00,36.65,36.65,36.63,36.65,14446.0,29.6777,29.6777,29.6615,29.6777,14446.0
2016-08-05 12:30:00,36.64,36.64,36.6,36.6,10260.0,29.6696,29.6696,29.6372,29.6372,10260.0
2016-08-05 12:35:00,36.6,36.62,36.6,36.61,10014.0,29.6372,29.6534,29.6372,29.6453,10014.0
2016-08-05 12:40:00,36.61,36.61,36.58,36.6,11380.0,29.6453,29.6453,29.621,29.6372,11380.0
2016-08-05 12:45:00,36.6,36.61,36.59,36.6,4572.0,29.6372,29.6453,29.6291,29.6372,4572.0
2016-08-05 12:50:00,36.61,36.62,36.6,36.6,9612.0,29.6453,29.6534,29.6372,29.6372,9612.0
2016-08-05 12:55:00,36.6,36.6,36.6,36.6,29328.0,29.6372,29.6372,29.6372,29.6372,29328.0
2016-08-05 13:00:00,36.6,36.6,36.58,36.58,27582.0,29.6372,29.6372,29.621,29.621,27582.0
2016-08-05 13:05:00,36.59,36.6,36.58,36.6,13594.0,29.6291,29.6372,29.621,29.6372,13594.0
2016-08-05 13:10:00,36.6,36.6,36.59,36.6,16714.0,29.6372,29.6372,29.6291,29.6372,16714.0
2016-08-05 13:15:00,36.6,36.6,36.56,36.58,24396.0,29.6372,29.6372,29.6048,29.621,24396.0
2016-08-05 13:20:00,36.58,36.58,36.57,36.58,14796.0,29.621,29.621,29.6129,29.621,14796.0
2016-08-05 13:25:00,36.58,36.58,36.53,36.55,66146.0,29.621,29.621,29.5805,29.5967,66146.0
2016-08-05 13:30:00,36.55,36.56,36.55,36.55,13386.0,29.5967,29.6048,29.5967,29.5967,13386.0
2016-08-05 13:35:00,36.55,36.56,36.55,36.56,21962.0,29.5967,29.6048,29.5967,29.6048,21962.0
2016-08-05 13:40:00,36.56,36.57,36.55,36.56,7858.0,29.6048,29.6129,29.5967,29.6048,7858.0
2016-08-05 13:45:00,36.56,36.57,36.55,36.55,27016.0,29.6048,29.6129,29.5967,29.5967,27016.0
2016-08-05 13:50:00,36.56,36.57,36.53,36.53,35540.0,29.6048,29.6129,29.5805,29.5805,35540.0
2016-08-05 13:55:00,36.53,36.55,36.51,36.55,17542.0,29.5805,29.5967,29.5644,29.5967,17542.0
2016-08-05 14:00:00,36.55,36.56,36.54,36.55,14846.0,29.5967,29.6048,29.5886,29.5967,14846.0
2016-08-05 14:05:00,36.55,36.55,36.54,36.55,10956.0,29.5967,29.5967,29.5886,29.5967,10956.0
2016-08-05 14:10:00,36.55,36.55,36.52,36.52,28028.0,29.5967,29.5967,29.5725,29.5725,28028.0
2016-08-05 14:15:00,36.52,36.52,36.49,36.51,26018.0,29.5725,29.5725,29.5482,29.5644,26018.0
2016-08-05 14:20:00,36.51,36.51,36.47,36.48,27264.0,29.5644,29.5644,29.532,29.5401,27264.0
2016-08-05 14:25:00,36.48,36.48,36.45,36.47,25392.0,29.5401,29.5401,29.5158,29.532,25392.0
2016-08-05 14:30:00,36.47,36.49,36.47,36.49,35914.0,29.532,29.5482,29.532,29.5482,35914.0
2016-08-05 14:35:00,36.49,36.49,36.45,36.48,27022.0,29.5482,29.5482,29.5158,29.5401,27022.0
2016-08-05 14:40:00,36.48,36.48,36.44,36.44,31102.0,29.5401,29.5401,29.5077,29.5077,31102.0
2016-08-05 14:45:00,36.44,36.46,36.44,36.45,23406.0,29.5077,29.5239,29.5077,29.5158,23406.0
2016-08-05 14:50:00,36.45,36.46,36.44,36.45,32022.0,29.5158,29.5239,29.5077,29.5158,32022.0
2016-08-05 14:55:00,36.44,36.47,36.44,36.46,27306.0,29.5077,29.532,29.5077,29.5239,27306.0
2016-08-05 15:00:00,36.46,36.46,36.44,36.44,44744.0,29.5239,29.5239,29.5077,29.5077,44744.0
2016-08-05 15:05:00,36.45,36.46,36.43,36.44,41434.0,29.5158,29.5239,29.4996,29.5077,41434.0
2016-08-05 15:10:00,36.44,36.46,36.44,36.44,32452.0,29.5077,29.5239,29.5077,29.5077,32452.0
2016-08-05 15:15:00,36.44,36.46,36.44,36.45,39404.0,29.5077,29.5239,29.5077,29.5158,39404.0
2016-08-05 15:20:00,36.45,36.47,36.44,36.46,34876.0,29.5158,29.532,29.5077,29.5239,34876.0
2016-08-05 15:25:00,36.46,36.48,36.45,36.48,39230.0,29.5239,29.5401,29.5158,29.5401,39230.0
2016-08-05 15:30:00,36.47,36.49,36.46,36.49,38390.0,29.532,29.5482,29.5239,29.5482,38390.0
2016-08-05 15:35:00,36.49,36.49,36.47,36.48,75476.0,29.5482,29.5482,29.532,29.5401,75476.0
2016-08-05 15:40:00,36.48,36.49,36.48,36.49,86810.0,29.5401,29.5482,29.5401,29.5482,86810.0
2016-08-05 15:45:00,36.49,36.52,36.49,36.49,101066.0,29.5482,29.5725,29.5482,29.5482,101066.0
2016-08-05 15:50:00,36.49,36.5,36.48,36.49,85650.0,29.5482,29.5563,29.5401,29.5482,85650.0
2016-08-05 15:55:00,36.49,36.53,36.48,36.52,170972.0,29.5482,29.5805,29.5401,29.5725,170972.0
2016-08-08 09:30:00,36.61,36.64,36.49,36.63,86744.0,29.6453,29.6696,29.5482,29.6615,86744.0
2016-08-08 09:35:00,36.66,36.67,36.57,36.6,77406.0,29.6858,29.6939,29.6129,29.6372,77406.0
2016-08-08 09:40:00,36.6,36.63,36.52,36.53,38740.0,29.6372,29.6615,29.5725,29.5805,38740.0
2016-08-08 09:45:00,36.52,36.58,36.52,36.57,24748.0,29.5725,29.621,29.5725,29.6129,24748.0
2016-08-08 09:50:00,36.57,36.59,36.51,36.54,44578.0,29.6129,29.6291,29.5644,29.5886,44578.0
2016-08-08 09:55:00,36.54,36.59,36.51,36.51,19552.0,29.5886,29.6291,29.5644,29.5644,19552.0
2016-08-08 10:00:00,36.51,36.6,36.51,36.56,45938.0,29.5644,29.6372,29.5644,29.6048,45938.0
2016-08-08 10:05:00,36.56,36.57,36.52,36.52,17456.0,29.6048,29.6129,29.5725,29.5725,17456.0
2016-08-08 10:10:00,36.52,36.56,36.51,36.55,33822.0,29.5725,29.6048,29.5644,29.5967,33822.0
2016-08-08 10:15:00,36.55,36.57,36.54,36.54,30096.0,29.5967,29.6129,29.5886,29.5886,30096.0
2016-08-08 10:20:00,36.54,36.54,36.5,36.51,27890.0,29.5886,29.5886,29.5563,29.5644,27890.0
2016-08-08 10:25:00,36.51,36.53,36.5,36.53,24554.0,29.5644,29.5805,29.5563,29.5805,24554.0
2016-08-08 10:30:00,36.52,36.6,36.52,36.57,34734.0,29.5725,29.6372,29.5725,29.6129,34734.0
2016-08-08 10:35:00,36.57,36.57,36.52,36.53,15042.0,29.6129,29.6129,29.5725,29.5805,15042.0
2016-08-08 10:40:00,36.54,36.55,36.52,36.54,17498.0,29.5886,29.5967,29.5725,29.5886,17498.0
2016-08-08 10:45:00,36.54,36.55,36.52,36.52,24560.0,29.5886,29.5967,29.5725,29.5725,24560.0
2016-08-08 10:50:00,36.52,36.52,36.47,36.49,27550.0,29.5725,29.5725,29.532,29.5482,27550.0
2016-08-08 10:55:00,36.49,36.52,36.49,36.52,18670.0,29.5482,29.5725,29.5482,29.5725,18670.0
2016-08-08 11:00:00,36.52,36.56,36.52,36.56,19142.0,29.5725,29.6048,29.5725,29.6048,19142.0
2016-08-08 11:05:00,36.55,36.57,36.54,36.57,21008.0,29.5967,29.6129,29.5886,29.6129,21008.0
2016-08-08 11:10:00,36.57,36.59,36.56,36.58,14800.0,29.6129,29.6291,29.6048,29.621,14800.0
2016-08-08 11:15:00,36.58,36.59,36.57,36.59,16370.0,29.621,29.6291,29.6129,29.6291,16370.0
2016-08-08 11:20:00,36.58,36.59,36.55,36.55,12072.0,29.621,29.6291,29.5967,29.5967,12072.0
2016-08-08 11:25:00,36.55,36.56,36.54,36.55,21398.0,29.5967,29.6048,29.5886,29.5967,21398.0
2016-08-08 11:30:00,36.55,36.56,36.55,36.55,14880.0,29.5967,29.6048,29.5967,29.5967,14880.0
2016-08-08 11:35:00,36.55,36.55,36.53,36.53,14302.0,29.5967,29.5967,29.5805,29.5805,14302.0
2016-08-08 11:40:00,36.54,36.55,36.53,36.53,13886.0,29.5886,29.5967,29.5805,29.5805,13886.0
2016-08-08 11:45:00,36.52,36.52,36.5,36.5,9952.0,29.5725,29.5725,29.5563,29.5563,9952.0
2016-08-08 11:50:00,36.5,36.53,36.5,36.53,12120.0,29.5563,29.5805,29.5563,29.5805,12120.0
2016-08-08 11:55:00,36.52,36.53,36.51,36.52,11176.0,29.5725,29.5805,29.5644,29.5725,11176.0
2016-08-08 12:00:00,36.52,36.53,36.52,36.53,10558.0,29.5725,29.5805,29.5725,29.5805,10558.0
2016-08-08 12:05:00,36.53,36.53,36.51,36.52,15014.0,29.5805,29.5805,29.5644,29.5725,15014.0
2016-08-08 12:10:00,36.52,36.52,36.51,36.51,8346.0,29.5725,29.5725,29.5644,29.5644,8346.0
2016-08-08 12:15:00,36.51,36.52,36.51,36.51,11938.0,29.5644,29.5725,29.5644,29.5644,11938.0
2016-08-08 12:20:00,36.51,36.52,36.5,36.52,9936.0,29.5644,29.5725,29.5563,29.5725,9936.0
2016-08-08 12:25:00,36.52,36.54,36.52,36.53,9662.0,29.5725,29.5886,29.5725,29.5805,9662.0
2016-08-08 12:30:00,36.53,36.54,36.52,36.52,5952.0,29.5805,29.5886,29.5725,29.5725,5952.0
2016-08-08 12:35:00,36.52,36.53,36.52,36.52,31700.0,29.5725,29.5805,29.5725,29.5725,31700.0
2016-08-08 12:40:00,36.52,36.52,36.52,36.52,19140.0,29.5725,29.5725,29.5725,29.5725,19140.0
2016-08-08 12:45:00,36.52,36.55,36.51,36.54,33108.0,29.5725,29.5967,29.5644,29.5886,33108.0
2016-08-08 12:50:00,36.54,36.54,36.52,36.52,7400.0,29.5886,29.5886,29.5725,29.5725,7400.0
2016-08-08 12:55:00,36.52,36.54,36.52,36.54,8500.0,29.5725,29.5886,29.5725,29.5886,8500.0
2016-08-08 13:00:00,36.54,36.55,36.52,36.54,8828.0,29.5886,29.5967,29.5725,29.5886,8828.0
2016-08-08 13:05:00,36.54,36.56,36.54,36.55,6800.0,29.5886,29.6048,29.5886,29.5967,6800.0
2016-08-08 13:10:00,36.56,36.57,36.54,36.55,13098.0,29.6048,29.6129,29.5886,29.5967,13098.0
2016-08-08 13:15:00,36.55,36.58,36.55,36.58,13014.0,29.5967,29.621,29.5967,29.621,13014.0
2016-08-08 13:20:00,36.58,36.58,36.56,36.56,9754.0,29.621,29.621,29.6048,29.6048,9754.0
2016-08-08 13:25:00,36.57,36.58,36.57,36.57,6422.0,29.6129,29.621,29.6129,29.6129,6422.0
2016-08-08 13:30:00,36.57,36.57,36.56,36.56,6304.0,29.6129,29.6129,29.6048,29.6048,6304.0
2016-08-08 13:35:00,36.56,36.56,36.52,36.53,13846.0,29.6048,29.6048,29.5725,29.5805,13846.0
2016-08-08 13:40:00,36.53,36.55,36.53,36.55,5534.0,29.5805,29.5967,29.5805,29.5967,5534.0
2016-08-08 13:45:00,36.55,36.57,36.54,36.54,15914.0,29.5967,29.6129,29.5886,29.5886,15914.0
2016-08-08 13:50:00,36.54,36.55,36.54,36.55,6252.0,29.5886,29.5967,29.5886,29.5967,6252.0
2016-08-08 13:55:00,36.54,36.55,36.52,36.54,24214.0,29.5886,29.5967,29.5725,29.5886,24214.0
2016-08-08 14:00:00,36.54,36.55,36.52,36.52,6916.0,29.5886,29.5967,29.5725,29.5725,6916.0
2016-08-08 14:05:00,36.52,36.53,36.51,36.52,14826.0,29.5725,29.5805,29.5644,29.5725,14826.0
2016-08-08 14:10:00,36.52,36.52,36.51,36.51,8718.0,29.5725,29.5725,29.5644,29.5644,8718.0
2016-08-08 14:15:00,36.51,36.54,36.51,36.52,23734.0,29.5644,29.5886,29.5644,29.5725,23734.0
2016-08-08 14:20:00,36.52,36.52,36.51,36.52,16910.0,29.5725,29.5725,29.5644,29.5725,16910.0
2016-08-08 14:25:00,36.51,36.54,36.51,36.53,26096.0,29.5644,29.5886,29.5644,29.5805,26096.0
2016-08-08 14:30:00,36.54,36.55,36.53,36.55,16192.0,29.5886,29.5967,29.5805,29.5967,16192.0
2016-08-08 14:35:00,36.55,36.55,36.54,36.55,16642.0,29.5967,29.5967,29.5886,29.5967,16642.0
2016-08-08 14:40:00,36.55,36.55,36.52,36.53,5994.0,29.5967,29.5967,29.5725,29.5805,5994.0
2016-08-08 14:45:00,36.53,36.55,36.52,36.55,20928.0,29.5805,29.5967,29.5725,29.5967,20928.0
2016-08-08 14:50:00,36.56,36.56,36.54,36.55,12236.0,29.6048,29.6048,29.5886,29.5967,12236.0
2016-08-08 14:55:00,36.55,36.55,36.54,36.54,17870.0,29.5967,29.5967,29.5886,29.5886,17870.0
2016-08-08 15:00:00,36.54,36.54,36.52,36.52,8410.0,29.5886,29.5886,29.5725,29.5725,8410.0
2016-08-08 15:05:00,36.52,36.52,36.51,36.52,26478.0,29.5725,29.5725,29.5644,29.5725,26478.0
2016-08-08 15:10:00,36.52,36.54,36.52,36.53,35340.0,29.5725,29.5886,29.5725,29.5805,35340.0
2016-08-08 15:15:00,36.53,36.54,36.52,36.54,15444.0,29.5805,29.5886,29.5725,29.5886,15444.0
2016-08-08 15:20:00,36.54,36.54,36.52,36.52,32476.0,29.5886,29.5886,29.5725,29.5725,32476.0
2016-08-08 15:25:00,36.52,36.54,36.52,36.53,26138.0,29.5725,29.5886,29.5725,29.5805,26138.0
2016-08-08 15:30:00,36.53,36.55,36.52,36.54,31488.0,29.5805,29.5967,29.5725,29.5886,31488.0
2016-08-08 15:35:00,36.54,36.55,36.54,36.54,29738.0,29.5886,29.5967,29.5886,29.5886,29738.0
2016-08-08 15:40:00,36.54,36.55,36.54,36.55,30750.0,29.5886,29.5967,29.5886,29.5967,30750.0
2016-08-08 15:45:00,36.54,36.55,36.54,36.55,46206.0,29.5886,29.5967,29.5886,29.5967,46206.0
2016-08-08 15:50:00,36.55,36.55,36.53,36.53,57320.0,29.5967,29.5967,29.5805,29.5805,57320.0
2016-08-08 15:55:00,36.53,36.55,36.52,36.54,202056.0,29.5805,29.5967,29.5725,29.5886,202056.0
2016-08-09 09:30:00,36.5,36.6,36.44,36.59,122124.0,29.5563,29.6372,29.5077,29.6291,122124.0
2016-08-09 09:35:00,36.6,36.6,36.48,36.49,40744.0,29.6372,29.6372,29.5401,29.5482,40744.0
2016-08-09 09:40:00,36.48,36.56,36.47,36.54,47918.0,29.5401,29.6048,29.532,29.5886,47918.0
2016-08-09 09:45:00,36.55,36.59,36.54,36.57,23056.0,29.5967,29.6291,29.5886,29.6129,23056.0
2016-08-09 09:50:00,36.57,36.59,36.54,36.56,23596.0,29.6129,29.6291,29.5886,29.6048,23596.0
2016-08-09 09:55:00,36.56,36.56,36.52,36.54,33720.0,29.6048,29.6048,29.5725,29.5886,33720.0
2016-08-09 10:00:00,36.53,36.56,36.49,36.55,51534.0,29.5805,29.6048,29.5482,29.5967,51534.0
2016-08-09 10:05:00,36.55,36.55,36.49,36.49,23134.0,29.5967,29.5967,29.5482,29.5482,23134.0
2016-08-09 10:10:00,36.5,36.55,36.49,36.49,15582.0,29.5563,29.5967,29.5482,29.5482,15582.0
2016-08-09 10:15:00,36.49,36.55,36.49,36.51,27994.0,29.5482,29.5967,29.5482,29.5644,27994.0
2016-08-09 10:20:00,36.51,36.52,36.48,36.49,22032.0,29.5644,29.5725,29.5401,29.5482,22032.0
2016-08-09 10:25:00,36.49,36.51,36.47,36.48,21680.0,29.5482,29.5644,29.532,29.5401,21680.0
2016-08-09 10:30:00,36.48,36.51,36.48,36.49,32432.0,29.5401,29.5644,29.5401,29.5482,32432.0
2016-08-09 10:35:00,36.49,36.51,36.48,36.49,18310.0,29.5482,29.5644,29.5401,29.5482,18310.0
2016-08-09 10:40:00,36.49,36.5,36.48,36.49,17850.0,29.5482,29.5563,29.5401,29.5482,17850.0
2016-08-09 10:45:00,36.49,36.49,36.47,36.47,27600.0,29.5482,29.5482,29.532,29.532,27600.0
2016-08-09 10:50:00,36.47,36.48,36.44,36.44,22186.0,29.532,29.5401,29.5077,29.5077,22186.0
2016-08-09 10:55:00,36.45,36.47,36.44,36.45,15722.0,29.5158,29.532,29.5077,29.5158,15722.0
2016-08-09 11:00:00,36.45,36.48,36.45,36.47,30108.0,29.5158,29.5401,29.5158,29.532,30108.0
2016-08-09 11:05:00,36.46,36.52,36.46,36.51,32694.0,29.5239,29.5725,29.5239,29.5644,32694.0
2016-08-09 11:10:00,36.51,36.54,36.51,36.52,22952.0,29.5644,29.5886,29.5644,29.5725,22952.0
2016-08-09 11:15:00,36.52,36.55,36.52,36.54,18548.0,29.5725,29.5967,29.5725,29.5886,18548.0
2016-08-09 11:20:00,36.55,36.56,36.54,36.55,27356.0,29.5967,29.6048,29.5886,29.5967,27356.0
2016-08-09 11:25:00,36.55,36.56,36.54,36.55,21320.0,29.5967,29.6048,29.5886,29.5967,21320.0
2016-08-09 11:30:00,36.55,36.56,36.53,36.55,28082.0,29.5967,29.6048,29.5805,29.5967,28082.0
2016-08-09 11:35:00,36.54,36.54,36.51,36.52,13076.0,29.5886,29.5886,29.5644,29.5725,13076.0
2016-08-09 11:40:00,36.51,36.52,36.48,36.49,15776.0,29.5644,29.5725,29.5401,29.5482,15776.0
2016-08-09 11:45:00,36.49,36.51,36.49,36.49,6470.0,29.5482,29.5644,29.5482,29.5482,6470.0
2016-08-09 11:50:00,36.49,36.49,36.46,36.46,12908.0,29.5482,29.5482,29.5239,29.5239,12908.0
2016-08-09 11:55:00,36.46,36.48,36.46,36.47,13094.0,29.5239,29.5401,29.5239,29.532,13094.0
2016-08-09 12:00:00,36.47,36.48,36.46,36.46,8860.0,29.532,29.5401,29.5239,29.5239,8860.0
2016-08-09 12:05:00,36.46,36.47,36.44,36.44,20894.0,29.5239,29.532,29.5077,29.5077,20894.0
2016-08-09 12:10:00,36.45,36.45,36.42,36.43,12862.0,29.5158,29.5158,29.4915,29.4996,12862.0
2016-08-09 12:15:00,36.43,36.44,36.4,36.44,15928.0,29.4996,29.5077,29.4753,29.5077,15928.0
2016-08-09 12:20:00,36.43,36.43,36.38,36.41,19578.0,29.4996,29.4996,29.4591,29.4834,19578.0
2016-08-09 12:25:00,36.4,36.43,36.4,36.4,11100.0,29.4753,29.4996,29.4753,29.4753,11100.0
2016-08-09 12:30:00,36.4,36.41,36.39,36.4,12336.0,29.4753,29.4834,29.4672,29.4753,12336.0
2016-08-09 12:35:00,36.4,36.41,36.38,36.38,16880.0,29.4753,29.4834,29.4591,29.4591,16880.0
2016-08-09 12:40:00,36.38,36.38,36.37,36.38,17230.0,29.4591,29.4591,29.451,29.4591,17230.0
2016-08-09 12:45:00,36.38,36.39,36.36,36.38,15432.0,29.4591,29.4672,29.4429,29.4591,15432.0
2016-08-09 12:50:00,36.38,36.4,36.38,36.4,12274.0,29.4591,29.4753,29.4591,29.4753,12274.0
2016-08-09 12:55:00,36.4,36.4,36.38,36.38,13280.0,29.4753,29.4753,29.4591,29.4591,13280.0
2016-08-09 13:00:00,36.38,36.41,36.38,36.41,10626.0,29.4591,29.4834,29.4591,29.4834,10626.0
2016-08-09 13:05:00,36.41,36.41,36.39,36.4,15596.0,29.4834,29.4834,29.4672,29.4753,15596.0
2016-08-09 13:10:00,36.4,36.4,36.38,36.39,17278.0,29.4753,29.4753,29.4591,29.4672,17278.0
2016-08-09 13:15:00,36.4,36.43,36.39,36.41,16814.0,29.4753,29.4996,29.4672,29.4834,16814.0
2016-08-09 13:20:00,36.41,36.41,36.4,36.41,21788.0,29.4834,29.4834,29.4753,29.4834,21788.0
2016-08-09 13:25:00,36.41,36.43,36.4,36.43,11648.0,29.4834,29.4996,29.4753,29.4996,11648.0
2016-08-09 13:30:00,36.43,36.46,36.43,36.45,18624.0,29.4996,29.5239,29.4996,29.5158,18624.0
2016-08-09 13:35:00,36.46,36.46,36.42,36.43,18568.0,29.5239,29.5239,29.4915,29.4996,18568.0
2016-08-09 13:40:00,36.43,36.43,36.41,36.42,44048.0,29.4996,29.4996,29.4834,29.4915,44048.0
2016-08-09 13:45:00,36.42,36.43,36.41,36.42,19386.0,29.4915,29.4996,29.4834,29.4915,19386.0
2016-08-09 13:50:00,36.42,36.44,36.42,36.44,18330.0,29.4915,29.5077,29.4915,29.5077,18330.0
2016-08-09 13:55:00,36.44,36.45,36.43,36.44,21346.0,29.5077,29.5158,29.4996,29.5077,21346.0
2016-08-09 14:00:00,36.44,36.46,36.44,36.45,63716.0,29.5077,29.5239,29.5077,29.5158,63716.0
2016-08-09 14:05:00,36.44,36.44,36.43,36.44,16546.0,29.5077,29.5077,29.4996,29.5077,16546.0
2016-08-09 14:10:00,36.43,36.44,36.42,36.42,13828.0,29.4996,29.5077,29.4915,29.4915,13828.0
2016-08-09 14:15:00,36.42,36.42,36.41,36.42,10936.0,29.4915,29.4915,29.4834,29.4915,10936.0
2016-08-09 14:20:00,36.42,36.43,36.41,36.41,26086.0,29.4915,29.4996,29.4834,29.4834,26086.0
2016-08-09 14:25:00,36.41,36.44,36.41,36.44,27122.0,29.4834,29.5077,29.4834,29.5077,27122.0
2016-08-09 14:30:00,36.44,36.46,36.43,36.44,47458.0,29.5077,29.5239,29.4996,29.5077,47458.0
2016-08-09 14:35:00,36.44,36.45,36.43,36.44,21166.0,29.5077,29.5158,29.4996,29.5077,21166.0
2016-08-09 14:40:00,36.44,36.44,36.43,36.43,12066.0,29.5077,29.5077,29.4996,29.4996,12066.0
2016-08-09 14:45:00,36.43,36.44,36.42,36.43,7282.0,29.4996,29.5077,29.4915,29.4996,7282.0
2016-08-09 14:50:00,36.42,36.44,36.42,36.44,10636.0,29.4915,29.5077,29.4915,29.5077,10636.0
2016-08-09 14:55:00,36.44,36.52,36.44,36.52,40346.0,29.5077,29.5725,29.5077,29.5725,40346.0
2016-08-09 15:00:00,36.52,36.52,36.49,36.51,57376.0,29.5725,29.5725,29.5482,29.5644,57376.0
2016-08-09 15:05:00,36.52,36.53,36.51,36.53,10228.0,29.5725,29.5805,29.5644,29.5805,10228.0
2016-08-09 15:10:00,36.53,36.55,36.52,36.54,29954.0,29.5805,29.5967,29.5725,29.5886,29954.0
2016-08-09 15:15:00,36.54,36.55,36.53,36.54,50596.0,29.5886,29.5967,29.5805,29.5886,50596.0
2016-08-09 15:20:00,36.54,36.55,36.54,36.55,18472.0,29.5886,29.5967,29.5886,29.5967,18472.0
2016-08-09 15:25:00,36.55,36.56,36.54,36.55,31874.0,29.5967,29.6048,29.5886,29.5967,31874.0
2016-08-09 15:30:00,36.55,36.55,36.52,36.52,56702.0,29.5967,29.5967,29.5725,29.5725,56702.0
2016-08-09 15:35:00,36.52,36.53,36.52,36.53,95036.0,29.5725,29.5805,29.5725,29.5805,95036.0
2016-08-09 15:40:00,36.53,36.55,36.52,36.54,37624.0,29.5805,29.5967,29.5725,29.5886,37624.0
2016-08-09 15:45:00,36.55,36.56,36.53,36.55,67036.0,29.5967,29.6048,29.5805,29.5967,67036.0
2016-08-09 15:50:00,36.55,36.56,36.52,36.56,61254.0,29.5967,29.6048,29.5725,29.6048,61254.0
2016-08-09 15:55:00,36.56,36.57,36.55,36.56,169288.0,29.6048,29.6129,29.5967,29.6048,169288.0
2016-08-10 09:30:00,36.53,36.58,36.5,36.53,238436.0,29.5805,29.621,29.5563,29.5805,238436.0
2016-08-10 09:35:00,36.55,36.55,36.49,36.52,45080.0,29.5967,29.5967,29.5482,29.5725,45080.0
2016-08-10 09:40:00,36.53,36.53,36.49,36.5,54402.0,29.5805,29.5805,29.5482,29.5563,54402.0
2016-08-10 09:45:00,36.5,36.52,36.46,36.52,75876.0,29.5563,29.5725,29.5239,29.5725,75876.0
2016-08-10 09:50:00,36.51,36.56,36.51,36.54,36396.0,29.5644,29.6048,29.5644,29.5886,36396.0
2016-08-10 09:55:00,36.54,36.57,36.5,36.54,213816.0,29.5886,29.6129,29.5563,29.5886,213816.0
2016-08-10 10:00:00,36.54,36.54,36.5,36.53,39514.0,29.5886,29.5886,29.5563,29.5805,39514.0
2016-08-10 10:05:00,36.53,36.55,36.52,36.54,24312.0,29.5805,29.5967,29.5725,29.5886,24312.0
2016-08-10 10:10:00,36.54,36.56,36.52,36.55,29078.0,29.5886,29.6048,29.5725,29.5967,29078.0
2016-08-10 10:15:00,36.55,36.57,36.53,36.56,22798.0,29.5967,29.6129,29.5805,29.6048,22798.0
2016-08-10 10:20:00,36.56,36.59,36.56,36.58,84452.0,29.6048,29.6291,29.6048,29.621,84452.0
2016-08-10 10:25:00,36.57,36.57,36.55,36.56,14608.0,29.6129,29.6129,29.5967,29.6048,14608.0
2016-08-10 10:30:00,36.56,36.56,36.54,36.55,19878.0,29.6048,29.6048,29.5886,29.5967,19878.0
2016-08-10 10:35:00,36.55,36.56,36.54,36.54,35126.0,29.5967,29.6048,29.5886,29.5886,35126.0
2016-08-10 10:40:00,36.53,36.56,36.53,36.56,35736.0,29.5805,29.6048,29.5805,29.6048,35736.0
2016-08-10 10:45:00,36.56,36.57,36.55,36.55,29606.0,29.6048,29.6129,29.5967,29.5967,29606.0
2016-08-10 10:50:00,36.56,36.57,36.54,36.55,23500.0,29.6048,29.6129,29.5886,29.5967,23500.0
2016-08-10 10:55:00,36.55,36.56,36.54,36.55,20214.0,29.5967,29.6048,29.5886,29.5967,20214.0
2016-08-10 11:00:00,36.56,36.57,36.56,36.57,20460.0,29.6048,29.6129,29.6048,29.6129,20460.0
2016-08-10 11:05:00,36.57,36.57,36.54,36.54,23910.0,29.6129,29.6129,29.5886,29.5886,23910.0
2016-08-10 11:10:00,36.54,36.54,36.52,36.53,27202.0,29.5886,29.5886,29.5725,29.5805,27202.0
2016-08-10 11:15:00,36.52,36.52,36.5,36.51,32372.0,29.5725,29.5725,29.5563,29.5644,32372.0
2016-08-10 11:20:00,36.51,36.52,36.49,36.49,31900.0,29.5644,29.5725,29.5482,29.5482,31900.0
2016-08-10 11:25:00,36.49,36.52,36.49,36.49,22626.0,29.5482,29.5725,29.5482,29.5482,22626.0
2016-08-10 11:30:00,36.49,36.49,36.47,36.49,46172.0,29.5482,29.5482,29.532,29.5482,46172.0
2016-08-10 11:35:00,36.49,36.51,36.49,36.49,18356.0,29.5482,29.5644,29.5482,29.5482,18356.0
2016-08-10 11:40:00,36.49,36.52,36.49,36.51,24590.0,29.5482,29.5725,29.5482,29.5644,24590.0
2016-08-10 11:45:00,36.51,36.52,36.51,36.52,18870.0,29.5644,29.5725,29.5644,29.5725,18870.0
2016-08-10 11:50:00,36.52,36.55,36.51,36.53,11848.0,29.5725,29.5967,29.5644,29.5805,11848.0
2016-08-10 11:55:00,36.53,36.53,36.52,36.52,13800.0,29.5805,29.5805,29.5725,29.5725,13800.0
2016-08-10 12:00:00,36.52,36.53,36.52,36.53,31468.0,29.5725,29.5805,29.5725,29.5805,31468.0
2016-08-10 12:05:00,36.53,36.55,36.52,36.55,20400.0,29.5805,29.5967,29.5725,29.5967,20400.0
2016-08-10 12:10:00,36.54,36.55,36.52,36.54,17868.0,29.5886,29.5967,29.5725,29.5886,17868.0
2016-08-10 12:15:00,36.54,36.56,36.54,36.56,14670.0,29.5886,29.6048,29.5886,29.6048,14670.0
2016-08-10 12:20:00,36.56,36.56,36.52,36.52,12400.0,29.6048,29.6048,29.5725,29.5725,12400.0
2016-08-10 12:25:00,36.52,36.54,36.52,36.52,11660.0,29.5725,29.5886,29.5725,29.5725,11660.0
2016-08-10 12:30:00,36.52,36.53,36.52,36.52,21016.0,29.5725,29.5805,29.5725,29.5725,21016.0
2016-08-10 12:35:00,36.53,36.53,36.52,36.52,11484.0,29.5805,29.5805,29.5725,29.5725,11484.0
2016-08-10 12:40:00,36.52,36.52,36.51,36.51,14088.0,29.5725,29.5725,29.5644,29.5644,14088.0
2016-08-10 12:45:00,36.52,36.54,36.52,36.52,13674.0,29.5725,29.5886,29.5725,29.5725,13674.0
2016-08-10 12:50:00,36.53,36.54,36.52,36.54,8000.0,29.5805,29.5886,29.5725,29.5886,8000.0
2016-08-10 12:55:00,36.53,36.54,36.52,36.52,19798.0,29.5805,29.5886,29.5725,29.5725,19798.0
2016-08-10 13:00:00,36.52,36.54,36.52,36.52,24084.0,29.5725,29.5886,29.5725,29.5725,24084.0
2016-08-10 13:05:00,36.52,36.52,36.52,36.52,5600.0,29.5725,29.5725,29.5725,29.5725,5600.0
2016-08-10 13:10:00,36.52,36.52,36.51,36.51,20742.0,29.5725,29.5725,29.5644,29.5644,20742.0
2016-08-10 13:15:00,36.51,36.51,36.5,36.51,30252.0,29.5644,29.5644,29.5563,29.5644,30252.0
2016-08-10 13:20:00,36.51,36.53,36.5,36.52,42972.0,29.5644,29.5805,29.5563,29.5725,42972.0
2016-08-10 13:25:00,36.52,36.53,36.52,36.52,16724.0,29.5725,29.5805,29.5725,29.5725,16724.0
2016-08-10 13:30:00,36.52,36.54,36.5,36.52,52012.0,29.5725,29.5886,29.5563,29.5725,52012.0
2016-08-10 13:35:00,36.52,36.52,36.51,36.52,16298.0,29.5725,29.5725,29.5644,29.5725,16298.0
2016-08-10 13:40:00,36.52,36.55,36.5,36.54,69806.0,29.5725,29.5967,29.5563,29.5886,69806.0
2016-08-10 13:45:00,36.55,36.55,36.52,36.52,21250.0,29.5967,29.5967,29.5725,29.5725,21250.0
2016-08-10 13:50:00,36.53,36.53,36.52,36.52,12114.0,29.5805,29.5805,29.5725,29.5725,12114.0
2016-08-10 13:55:00,36.52,36.53,36.52,36.52,21894.0,29.5725,29.5805,29.5725,29.5725,21894.0
2016-08-10 14:00:00,36.52,36.55,36.52,36.54,39108.0,29.5725,29.5967,29.5725,29.5886,39108.0
2016-08-10 14:05:00,36.54,36.54,36.52,36.52,47656.0,29.5886,29.5886,29.5725,29.5725,47656.0
2016-08-10 14:10:00,36.53,36.54,36.52,36.52,20148.0,29.5805,29.5886,29.5725,29.5725,20148.0
2016-08-10 14:15:00,36.52,36.53,36.52,36.52,69324.0,29.5725,29.5805,29.5725,29.5725,69324.0
2016-08-10 14:20:00,36.53,36.54,36.52,36.53,24564.0,29.5805,29.5886,29.5725,29.5805,24564.0
2016-08-10 14:25:00,36.53,36.54,36.52,36.54,46396.0,29.5805,29.5886,29.5725,29.5886,46396.0
2016-08-10 14:30:00,36.53,36.53,36.52,36.52,56150.0,29.5805,29.5805,29.5725,29.5725,56150.0
2016-08-10 14:35:00,36.52,36.53,36.49,36.5,71214.0,29.5725,29.5805,29.5482,29.5563,71214.0
2016-08-10 14:40:00,36.49,36.5,36.49,36.5,31084.0,29.5482,29.5563,29.5482,29.5563,31084.0
2016-08-10 14:45:00,36.5,36.53,36.49,36.53,19984.0,29.5563,29.5805,29.5482,29.5805,19984.0
2016-08-10 14:50:00,36.53,36.56,36.52,36.53,59658.0,29.5805,29.6048,29.5725,29.5805,59658.0
2016-08-10 14:55:00,36.53,36.54,36.52,36.54,22572.0,29.5805,29.5886,29.5725,29.5886,22572.0
2016-08-10 15:00:00,36.54,36.54,36.52,36.52,42926.0,29.5886,29.5886,29.5725,29.5725,42926.0
2016-08-10 15:05:00,36.52,36.54,36.52,36.52,14230.0,29.5725,29.5886,29.5725,29.5725,14230.0
2016-08-10 15:10:00,36.53,36.54,36.52,36.54,17146.0,29.5805,29.5886,29.5725,29.5886,17146.0
2016-08-10 15:15:00,36.54,36.55,36.54,36.55,11800.0,29.5886,29.5967,29.5886,29.5967,11800.0
2016-08-10 15:20:00,36.55,36.57,36.55,36.55,18820.0,29.5967,29.6129,29.5967,29.5967,18820.0
2016-08-10 15:25:00,36.55,36.56,36.55,36.55,33212.0,29.5967,29.6048,29.5967,29.5967,33212.0
2016-08-10 15:30:00,36.55,36.56,36.55,36.56,55658.0,29.5967,29.6048,29.5967,29.6048,55658.0
2016-08-10 15:35:00,36.55,36.57,36.55,36.56,60702.0,29.5967,29.6129,29.5967,29.6048,60702.0
2016-08-10 15:40:00,36.56,36.57,36.55,36.56,70394.0,29.6048,29.6129,29.5967,29.6048,70394.0
2016-08-10 15:45:00,36.55,36.57,36.55,36.56,68002.0,29.5967,29.6129,29.5967,29.6048,68002.0
2016-08-10 15:50:00,36.56,36.56,36.54,36.55,84844.0,29.6048,29.6048,29.5886,29.5967,84844.0
2016-08-10 15:55:00,36.55,36.58,36.54,36.58,170744.0,29.5967,29.621,29.5886,29.621,170744.0
2016-08-11 09:30:00,36.6,36.87,36.59,36.86,202462.0,29.6372,29.8559,29.6291,29.8478,202462.0
2016-08-11 09:35:00,36.85,36.85,36.68,36.68,55352.0,29.8397,29.8397,29.702,29.702,55352.0
2016-08-11 09:40:00,36.68,36.71,36.66,36.71,36706.0,29.702,29.7263,29.6858,29.7263,36706.0
2016-08-11 09:45:00,36.71,36.74,36.7,36.74,37674.0,29.7263,29.7506,29.7182,29.7506,37674.0
2016-08-11 09:50:00,36.74,36.82,36.73,36.81,77848.0,29.7506,29.8154,29.7425,29.8073,77848.0
2016-08-11 09:55:00,36.81,36.81,36.78,36.79,50976.0,29.8073,29.8073,29.783,29.7911,50976.0
2016-08-11 10:00:00,36.79,36.79,36.77,36.77,58934.0,29.7911,29.7911,29.7749,29.7749,58934.0
2016-08-11 10:05:00,36.77,36.77,36.74,36.76,31206.0,29.7749,29.7749,29.7506,29.7668,31206.0
2016-08-11 10:10:00,36.76,36.79,36.76,36.79,26182.0,29.7668,29.7911,29.7668,29.7911,26182.0
2016-08-11 10:15:00,36.78,36.79,36.76,36.79,28828.0,29.783,29.7911,29.7668,29.7911,28828.0
2016-08-11 10:20:00,36.8,36.85,36.8,36.84,38552.0,29.7992,29.8397,29.7992,29.8316,38552.0
2016-08-11 10:25:00,36.84,36.87,36.82,36.85,28878.0,29.8316,29.8559,29.8154,29.8397,28878.0
2016-08-11 10:30:00,36.85,36.87,36.85,36.85,37194.0,29.8397,29.8559,29.8397,29.8397,37194.0
2016-08-11 10:35:00,36.85,36.88,36.84,36.88,35532.0,29.8397,29.864,29.8316,29.864,35532.0
2016-08-11 10:40:00,36.88,36.91,36.85,36.88,154106.0,29.864,29.8883,29.8397,29.864,154106.0
2016-08-11 10:45:00,36.88,36.93,36.87,36.89,255946.0,29.864,29.9045,29.8559,29.8721,255946.0
2016-08-11 10:50:00,36.89,36.89,36.86,36.87,146670.0,29.8721,29.8721,29.8478,29.8559,146670.0
2016-08-11 10:55:00,36.87,36.88,36.81,36.81,51534.0,29.8559,29.864,29.8073,29.8073,51534.0
2016-08-11 11:00:00,36.82,36.82,36.8,36.81,38870.0,29.8154,29.8154,29.7992,29.8073,38870.0
2016-08-11 11:05:00,36.81,36.83,36.81,36.83,23902.0,29.8073,29.8235,29.8073,29.8235,23902.0
2016-08-11 11:10:00,36.83,36.84,36.82,36.82,28950.0,29.8235,29.8316,29.8154,29.8154,28950.0
2016-08-11 11:15:00,36.81,36.81,36.76,36.76,74372.0,29.8073,29.8073,29.7668,29.7668,74372.0
2016-08-11 11:20:00,36.76,36.79,36.76,36.79,25316.0,29.7668,29.7911,29.7668,29.7911,25316.0
2016-08-11 11:25:00,36.79,36.79,36.76,36.77,19918.0,29.7911,29.7911,29.7668,29.7749,19918.0
2016-08-11 11:30:00,36.77,36.77,36.72,36.75,59606.0,29.7749,29.7749,29.7344,29.7587,59606.0
2016-08-11 11:35:00,36.76,36.76,36.72,36.72,23406.0,29.7668,29.7668,29.7344,29.7344,23406.0
2016-08-11 11:40:00,36.72,36.73,36.69,36.73,36308.0,29.7344,29.7425,29.7101,29.7425,36308.0
2016-08-11 11:45:00,36.73,36.74,36.71,36.74,29294.0,29.7425,29.7506,29.7263,29.7506,29294.0
2016-08-11 11:50:00,36.73,36.74,36.72,36.73,13644.0,29.7425,29.7506,29.7344,29.7425,13644.0
2016-08-11 11:55:00,36.73,36.75,36.72,36.73,21738.0,29.7425,29.7587,29.7344,29.7425,21738.0
2016-08-11 12:00:00,36.73,36.73,36.71,36.71,12040.0,29.7425,29.7425,29.7263,29.7263,12040.0
2016-08-11 12:05:00,36.72,36.72,36.69,36.69,43788.0,29.7344,29.7344,29.7101,29.7101,43788.0
2016-08-11 12:10:00,36.7,36.7,36.68,36.68,24108.0,29.7182,29.7182,29.702,29.702,24108.0
2016-08-11 12:15:00,36.68,36.71,36.68,36.69,21060.0,29.702,29.7263,29.702,29.7101,21060.0
2016-08-11 12:20:00,36.7,36.71,36.68,36.71,29782.0,29.7182,29.7263,29.702,29.7263,29782.0
2016-08-11 12:25:00,36.71,36.72,36.7,36.7,22434.0,29.7263,29.7344,29.7182,29.7182,22434.0
2016-08-11 12:30:00,36.7,36.7,36.67,36.67,26240.0,29.7182,29.7182,29.6939,29.6939,26240.0
2016-08-11 12:35:00,36.67,36.69,36.67,36.68,16078.0,29.6939,29.7101,29.6939,29.702,16078.0
2016-08-11 12:40:00,36.68,36.7,36.67,36.7,35098.0,29.702,29.7182,29.6939,29.7182,35098.0
2016-08-11 12:45:00,36.7,36.7,36.67,36.68,33512.0,29.7182,29.7182,29.6939,29.702,33512.0
2016-08-11 12:50:00,36.68,36.68,36.66,36.67,11676.0,29.702,29.702,29.6858,29.6939,11676.0
2016-08-11 12:55:00,36.67,36.68,36.66,36.67,21398.0,29.6939,29.702,29.6858,29.6939,21398.0
2016-08-11 13:00:00,36.67,36.67,36.66,36.67,33886.0,29.6939,29.6939,29.6858,29.6939,33886.0
2016-08-11 13:05:00,36.66,36.68,36.66,36.67,24770.0,29.6858,29.702,29.6858,29.6939,24770.0
2016-08-11 13:10:00,36.68,36.69,36.66,36.68,64162.0,29.702,29.7101,29.6858,29.702,64162.0
2016-08-11 13:15:00,36.69,36.69,36.66,36.66,12558.0,29.7101,29.7101,29.6858,29.6858,12558.0
2016-08-11 13:20:00,36.66,36.66,36.65,36.66,6936.0,29.6858,29.6858,29.6777,29.6858,6936.0
2016-08-11 13:25:00,36.66,36.66,36.65,36.65,14404.0,29.6858,29.6858,29.6777,29.6777,14404.0
2016-08-11 13:30:00,36.65,36.68,36.65,36.68,22600.0,29.6777,29.702,29.6777,29.702,22600.0
2016-08-11 13:35:00,36.68,36.69,36.66,36.66,13600.0,29.702,29.7101,29.6858,29.6858,13600.0
2016-08-11 13:40:00,36.66,36.67,36.66,36.67,11108.0,29.6858,29.6939,29.6858,29.6939,11108.0
2016-08-11 13:45:00,36.67,36.68,36.65,36.67,26006.0,29.6939,29.702,29.6777,29.6939,26006.0
2016-08-11 13:50:00,36.66,36.68,36.66,36.66,17764.0,29.6858,29.702,29.6858,29.6858,17764.0
2016-08-11 13:55:00,36.67,36.67,36.65,36.66,16524.0,29.6939,29.6939,29.6777,29.6858,16524.0
2016-08-11 14:00:00,36.66,36.66,36.65,36.66,21824.0,29.6858,29.6858,29.6777,29.6858,21824.0
2016-08-11 14:05:00,36.66,36.66,36.65,36.65,18432.0,29.6858,29.6858,29.6777,29.6777,18432.0
2016-08-11 14:10:00,36.64,36.66,36.64,36.66,36548.0,29.6696,29.6858,29.6696,29.6858,36548.0
2016-08-11 14:15:00,36.66,36.67,36.64,36.64,24026.0,29.6858,29.6939,29.6696,29.6696,24026.0
2016-08-11 14:20:00,36.65,36.65,36.63,36.63,12678.0,29.6777,29.6777,29.6615,29.6615,12678.0
2016-08-11 14:25:00,36.63,36.63,36.62,36.62,31362.0,29.6615,29.6615,29.6534,29.6534,31362.0
2016-08-11 14:30:00,36.63,36.63,36.6,36.61,52346.0,29.6615,29.6615,29.6372,29.6453,52346.0
2016-08-11 14:35:00,36.6,36.63,36.6,36.61,20334.0,29.6372,29.6615,29.6372,29.6453,20334.0
2016-08-11 14:40:00,36.61,36.62,36.6,36.6,16828.0,29.6453,29.6534,29.6372,29.6372,16828.0
2016-08-11 14:45:00,36.6,36.6,36.56,36.56,73184.0,29.6372,29.6372,29.6048,29.6048,73184.0
2016-08-11 14:50:00,36.56,36.62,36.56,36.6,22990.0,29.6048,29.6534,29.6048,29.6372,22990.0
2016-08-11 14:55:00,36.6,36.6,36.57,36.58,22730.0,29.6372,29.6372,29.6129,29.621,22730.0
2016-08-11 15:00:00,36.59,36.59,36.58,36.59,21614.0,29.6291,29.6291,29.621,29.6291,21614.0
2016-08-11 15:05:00,36.59,36.59,36.57,36.58,24464.0,29.6291,29.6291,29.6129,29.621,24464.0
2016-08-11 15:10:00,36.58,36.58,36.54,36.54,30388.0,29.621,29.621,29.5886,29.5886,30388.0
2016-08-11 15:15:00,36.54,36.55,36.52,36.54,31610.0,29.5886,29.5967,29.5725,29.5886,31610.0
2016-08-11 15:20:00,36.54,36.57,36.54,36.57,33592.0,29.5886,29.6129,29.5886,29.6129,33592.0
2016-08-11 15:25:00,36.57,36.58,36.55,36.56,85786.0,29.6129,29.621,29.5967,29.6048,85786.0
2016-08-11 15:30:00,36.56,36.58,36.54,36.58,31288.0,29.6048,29.621,29.5886,29.621,31288.0
2016-08-11 15:35:00,36.58,36.63,36.58,36.63,25372.0,29.621,29.6615,29.621,29.6615,25372.0
2016-08-11 15:40:00,36.63,36.63,36.6,36.62,31936.0,29.6615,29.6615,29.6372,29.6534,31936.0
2016-08-11 15:45:00,36.63,36.63,36.59,36.59,69866.0,29.6615,29.6615,29.6291,29.6291,69866.0
2016-08-11 15:50:00,36.59,36.6,36.58,36.59,31724.0,29.6291,29.6372,29.621,29.6291,31724.0
2016-08-11 15:55:00,36.59,36.59,36.54,36.55,229788.0,29.6291,29.6291,29.5886,29.5967,229788.0
2016-08-12 09:30:00,36.45,36.58,36.33,36.35,77690.0,29.5158,29.621,29.4186,29.4348,77690.0
2016-08-12 09:35:00,36.34,36.38,36.31,36.32,35530.0,29.4267,29.4591,29.4024,29.4105,35530.0
2016-08-12 09:40:00,36.32,36.43,36.3,36.41,47508.0,29.4105,29.4996,29.3943,29.4834,47508.0
2016-08-12 09:45:00,36.43,36.44,36.38,36.43,17112.0,29.4996,29.5077,29.4591,29.4996,17112.0
2016-08-12 09:50:00,36.42,36.46,36.41,36.43,28750.0,29.4915,29.5239,29.4834,29.4996,28750.0
2016-08-12 09:55:00,36.42,36.46,36.41,36.43,25054.0,29.4915,29.5239,29.4834,29.4996,25054.0
2016-08-12 10:00:00,36.43,36.49,36.42,36.49,46934.0,29.4996,29.5482,29.4915,29.5482,46934.0
2016-08-12 10:05:00,36.5,36.5,36.44,36.46,36636.0,29.5563,29.5563,29.5077,29.5239,36636.0
2016-08-12 10:10:00,36.46,36.52,36.46,36.49,77250.0,29.5239,29.5725,29.5239,29.5482,77250.0
2016-08-12 10:15:00,36.49,36.51,36.44,36.46,30194.0,29.5482,29.5644,29.5077,29.5239,30194.0
2016-08-12 10:20:00,36.46,36.48,36.45,36.48,25794.0,29.5239,29.5401,29.5158,29.5401,25794.0
2016-08-12 10:25:00,36.48,36.48,36.43,36.44,12366.0,29.5401,29.5401,29.4996,29.5077,12366.0
2016-08-12 10:30:00,36.44,36.46,36.44,36.45,22528.0,29.5077,29.5239,29.5077,29.5158,22528.0
2016-08-12 10:35:00,36.45,36.46,36.44,36.45,10906.0,29.5158,29.5239,29.5077,29.5158,10906.0
2016-08-12 10:40:00,36.44,36.44,36.4,36.42,54262.0,29.5077,29.5077,29.4753,29.4915,54262.0
2016-08-12 10:45:00,36.42,36.45,36.42,36.45,15174.0,29.4915,29.5158,29.4915,29.5158,15174.0
2016-08-12 10:50:00,36.45,36.46,36.44,36.44,26162.0,29.5158,29.5239,29.5077,29.5077,26162.0
2016-08-12 10:55:00,36.45,36.46,36.44,36.45,13128.0,29.5158,29.5239,29.5077,29.5158,13128.0
2016-08-12 11:00:00,36.44,36.44,36.41,36.41,24242.0,29.5077,29.5077,29.4834,29.4834,24242.0
2016-08-12 11:05:00,36.4,36.41,36.39,36.4,15684.0,29.4753,29.4834,29.4672,29.4753,15684.0
2016-08-12 11:10:00,36.4,36.41,36.39,36.4,27562.0,29.4753,29.4834,29.4672,29.4753,27562.0
2016-08-12 11:15:00,36.4,36.41,36.38,36.4,23746.0,29.4753,29.4834,29.4591,29.4753,23746.0
2016-08-12 11:20:00,36.4,36.42,36.39,36.41,11558.0,29.4753,29.4915,29.4672,29.4834,11558.0
2016-08-12 11:25:00,36.41,36.43,36.41,36.43,9300.0,29.4834,29.4996,29.4834,29.4996,9300.0
2016-08-12 11:30:00,36.43,36.46,36.41,36.45,24924.0,29.4996,29.5239,29.4834,29.5158,24924.0
2016-08-12 11:35:00,36.44,36.45,36.43,36.44,11418.0,29.5077,29.5158,29.4996,29.5077,11418.0
2016-08-12 11:40:00,36.44,36.46,36.43,36.44,16836.0,29.5077,29.5239,29.4996,29.5077,16836.0
2016-08-12 11:45:00,36.44,36.45,36.43,36.43,9530.0,29.5077,29.5158,29.4996,29.4996,9530.0
2016-08-12 11:50:00,36.43,36.43,36.38,36.39,23656.0,29.4996,29.4996,29.4591,29.4672,23656.0
2016-08-12 11:55:00,36.39,36.4,36.38,36.4,10212.0,29.4672,29.4753,29.4591,29.4753,10212.0
2016-08-12 12:00:00,36.4,36.42,36.39,36.42,38790.0,29.4753,29.4915,29.4672,29.4915,38790.0
2016-08-12 12:05:00,36.42,36.43,36.41,36.41,33944.0,29.4915,29.4996,29.4834,29.4834,33944.0
2016-08-12 12:10:00,36.42,36.42,36.41,36.42,10066.0,29.4915,29.4915,29.4834,29.4915,10066.0
2016-08-12 12:15:00,36.42,36.42,36.39,36.41,14322.0,29.4915,29.4915,29.4672,29.4834,14322.0
2016-08-12 12:20:00,36.4,36.41,36.4,36.4,12550.0,29.4753,29.4834,29.4753,29.4753,12550.0
2016-08-12 12:25:00,36.4,36.43,36.4,36.42,19902.0,29.4753,29.4996,29.4753,29.4915,19902.0
2016-08-12 12:30:00,36.42,36.42,36.41,36.42,60354.0,29.4915,29.4915,29.4834,29.4915,60354.0
2016-08-12 12:35:00,36.42,36.45,36.42,36.44,12842.0,29.4915,29.5158,29.4915,29.5077,12842.0
2016-08-12 12:40:00,36.44,36.44,36.43,36.43,8974.0,29.5077,29.5077,29.4996,29.4996,8974.0
2016-08-12 12:45:00,36.44,36.44,36.43,36.43,12580.0,29.5077,29.5077,29.4996,29.4996,12580.0
2016-08-12 12:50:00,36.43,36.43,36.39,36.4,12456.0,29.4996,29.4996,29.4672,29.4753,12456.0
2016-08-12 12:55:00,36.39,36.41,36.39,36.4,13134.0,29.4672,29.4834,29.4672,29.4753,13134.0
2016-08-12 13:00:00,36.4,36.4,36.38,36.38,12864.0,29.4753,29.4753,29.4591,29.4591,12864.0
2016-08-12 13:05:00,36.38,36.38,36.35,36.36,19324.0,29.4591,29.4591,29.4348,29.4429,19324.0
2016-08-12 13:10:00,36.36,36.39,36.36,36.38,10124.0,29.4429,29.4672,29.4429,29.4591,10124.0
2016-08-12 13:15:00,36.38,36.38,36.36,36.38,11858.0,29.4591,29.4591,29.4429,29.4591,11858.0
2016-08-12 13:20:00,36.38,36.38,36.37,36.37,6506.0,29.4591,29.4591,29.451,29.451,6506.0
2016-08-12 13:25:00,36.37,36.38,36.37,36.38,3164.0,29.451,29.4591,29.451,29.4591,3164.0
2016-08-12 13:30:00,36.38,36.38,36.37,36.37,4870.0,29.4591,29.4591,29.451,29.451,4870.0
2016-08-12 13:35:00,36.36,36.38,36.36,36.36,16856.0,29.4429,29.4591,29.4429,29.4429,16856.0
2016-08-12 13:40:00,36.37,36.37,36.36,36.36,3480.0,29.451,29.451,29.4429,29.4429,3480.0
2016-08-12 13:45:00,36.36,36.36,36.35,36.35,7296.0,29.4429,29.4429,29.4348,29.4348,7296.0
2016-08-12 13:50:00,36.35,36.38,36.34,36.37,19716.0,29.4348,29.4591,29.4267,29.451,19716.0
2016-08-12 13:55:00,36.37,36.38,36.37,36.37,7680.0,29.451,29.4591,29.451,29.451,7680.0
2016-08-12 14:00:00,36.36,36.36,36.34,36.35,14852.0,29.4429,29.4429,29.4267,29.4348,14852.0
2016-08-12 14:05:00,36.35,36.37,36.35,36.36,15428.0,29.4348,29.451,29.4348,29.4429,15428.0
2016-08-12 14:10:00,36.36,36.37,36.35,36.37,17098.0,29.4429,29.451,29.4348,29.451,17098.0
2016-08-12 14:15:00,36.37,36.37,36.35,36.35,9154.0,29.451,29.451,29.4348,29.4348,9154.0
2016-08-12 14:20:00,36.35,36.35,36.34,36.35,10502.0,29.4348,29.4348,29.4267,29.4348,10502.0
2016-08-12 14:25:00,36.35,36.36,36.34,36.35,20264.0,29.4348,29.4429,29.4267,29.4348,20264.0
2016-08-12 14:30:00,36.35,36.35,36.35,36.35,12644.0,29.4348,29.4348,29.4348,29.4348,12644.0
2016-08-12 14:35:00,36.35,36.35,36.34,36.35,18730.0,29.4348,29.4348,29.4267,29.4348,18730.0
2016-08-12 14:40:00,36.35,36.36,36.34,36.35,23876.0,29.4348,29.4429,29.4267,29.4348,23876.0
2016-08-12 14:45:00,36.35,36.37,36.35,36.35,15908.0,29.4348,29.451,29.4348,29.4348,15908.0
2016-08-12 14:50:00,36.35,36.36,36.35,36.35,33892.0,29.4348,29.4429,29.4348,29.4348,33892.0
2016-08-12 14:55:00,36.35,36.35,36.33,36.33,11684.0,29.4348,29.4348,29.4186,29.4186,11684.0
2016-08-12 15:00:00,36.33,36.35,36.32,36.35,26950.0,29.4186,29.4348,29.4105,29.4348,26950.0
2016-08-12 15:05:00,36.35,36.35,36.34,36.34,15506.0,29.4348,29.4348,29.4267,29.4267,15506.0
2016-08-12 15:10:00,36.34,36.35,36.32,36.33,33960.0,29.4267,29.4348,29.4105,29.4186,33960.0
2016-08-12 15:15:00,36.33,36.35,36.32,36.34,30802.0,29.4186,29.4348,29.4105,29.4267,30802.0
2016-08-12 15:20:00,36.34,36.34,36.33,36.34,19524.0,29.4267,29.4267,29.4186,29.4267,19524.0
2016-08-12 15:25:00,36.33,36.34,36.31,36.32,23122.0,29.4186,29.4267,29.4024,29.4105,23122.0
2016-08-12 15:30:00,36.32,36.35,36.32,36.35,39010.0,29.4105,29.4348,29.4105,29.4348,39010.0
2016-08-12 15:35:00,36.35,36.37,36.35,36.35,44510.0,29.4348,29.451,29.4348,29.4348,44510.0
2016-08-12 15:40:00,36.35,36.35,36.34,36.34,48656.0,29.4348,29.4348,29.4267,29.4267,48656.0
2016-08-12 15:45:00,36.35,36.35,36.34,36.35,71250.0,29.4348,29.4348,29.4267,29.4348,71250.0
2016-08-12 15:50:00,36.35,36.35,36.34,36.34,53410.0,29.4348,29.4348,29.4267,29.4267,53410.0
2016-08-12 15:55:00,36.34,36.35,36.34,36.34,153168.0,29.4267,29.4348,29.4267,29.4267,153168.0
2016-08-15 09:30:00,36.48,36.52,36.45,36.51,52782.0,29.5401,29.5725,29.5158,29.5644,52782.0
2016-08-15 09:35:00,36.5,36.58,36.48,36.55,34558.0,29.5563,29.621,29.5401,29.5967,34558.0
2016-08-15 09:40:00,36.54,36.55,36.51,36.53,18036.0,29.5886,29.5967,29.5644,29.5805,18036.0
2016-08-15 09:45:00,36.53,36.55,36.51,36.55,26588.0,29.5805,29.5967,29.5644,29.5967,26588.0
2016-08-15 09:50:00,36.54,36.55,36.52,36.54,26332.0,29.5886,29.5967,29.5725,29.5886,26332.0
2016-08-15 09:55:00,36.54,36.54,36.49,36.51,64498.0,29.5886,29.5886,29.5482,29.5644,64498.0
2016-08-15 10:00:00,36.51,36.51,36.47,36.48,64976.0,29.5644,29.5644,29.532,29.5401,64976.0
2016-08-15 10:05:00,36.48,36.49,36.46,36.47,18982.0,29.5401,29.5482,29.5239,29.532,18982.0
2016-08-15 10:10:00,36.47,36.48,36.44,36.47,32696.0,29.532,29.5401,29.5077,29.532,32696.0
2016-08-15 10:15:00,36.47,36.51,36.47,36.51,36712.0,29.532,29.5644,29.532,29.5644,36712.0
2016-08-15 10:20:00,36.51,36.51,36.49,36.49,36314.0,29.5644,29.5644,29.5482,29.5482,36314.0
2016-08-15 10:25:00,36.49,36.49,36.48,36.48,26894.0,29.5482,29.5482,29.5401,29.5401,26894.0
2016-08-15 10:30:00,36.48,36.51,36.47,36.51,46022.0,29.5401,29.5644,29.532,29.5644,46022.0
2016-08-15 10:35:00,36.51,36.51,36.5,36.51,30896.0,29.5644,29.5644,29.5563,29.5644,30896.0
2016-08-15 10:40:00,36.51,36.51,36.49,36.5,36876.0,29.5644,29.5644,29.5482,29.5563,36876.0
2016-08-15 10:45:00,36.5,36.51,36.49,36.5,23564.0,29.5563,29.5644,29.5482,29.5563,23564.0
2016-08-15 10:50:00,36.51,36.51,36.49,36.5,28614.0,29.5644,29.5644,29.5482,29.5563,28614.0
2016-08-15 10:55:00,36.5,36.51,36.45,36.49,146540.0,29.5563,29.5644,29.5158,29.5482,146540.0
2016-08-15 11:00:00,36.49,36.49,36.47,36.48,52804.0,29.5482,29.5482,29.532,29.5401,52804.0
2016-08-15 11:05:00,36.47,36.51,36.47,36.51,35924.0,29.532,29.5644,29.532,29.5644,35924.0
2016-08-15 11:10:00,36.52,36.52,36.48,36.49,38550.0,29.5725,29.5725,29.5401,29.5482,38550.0
2016-08-15 11:15:00,36.49,36.51,36.49,36.49,22700.0,29.5482,29.5644,29.5482,29.5482,22700.0
2016-08-15 11:20:00,36.49,36.49,36.45,36.47,42564.0,29.5482,29.5482,29.5158,29.532,42564.0
2016-08-15 11:25:00,36.47,36.49,36.46,36.49,106200.0,29.532,29.5482,29.5239,29.5482,106200.0
2016-08-15 11:30:00,36.49,36.52,36.47,36.48,71830.0,29.5482,29.5725,29.532,29.5401,71830.0
2016-08-15 11:35:00,36.48,36.49,36.47,36.47,21316.0,29.5401,29.5482,29.532,29.532,21316.0
2016-08-15 11:40:00,36.48,36.5,36.48,36.49,19990.0,29.5401,29.5563,29.5401,29.5482,19990.0
2016-08-15 11:45:00,36.49,36.49,36.49,36.49,9052.0,29.5482,29.5482,29.5482,29.5482,9052.0
2016-08-15 11:50:00,36.49,36.49,36.48,36.49,24114.0,29.5482,29.5482,29.5401,29.5482,24114.0
2016-08-15 11:55:00,36.49,36.5,36.49,36.5,17890.0,29.5482,29.5563,29.5482,29.5563,17890.0
2016-08-15 12:00:00,36.49,36.51,36.49,36.5,23582.0,29.5482,29.5644,29.5482,29.5563,23582.0
2016-08-15 12:05:00,36.5,36.51,36.49,36.5,22106.0,29.5563,29.5644,29.5482,29.5563,22106.0
2016-08-15 12:10:00,36.5,36.51,36.47,36.49,45514.0,29.5563,29.5644,29.532,29.5482,45514.0
2016-08-15 12:15:00,36.49,36.5,36.49,36.49,14414.0,29.5482,29.5563,29.5482,29.5482,14414.0
2016-08-15 12:20:00,36.49,36.51,36.49,36.49,18836.0,29.5482,29.5644,29.5482,29.5482,18836.0
2016-08-15 12:25:00,36.49,36.49,36.46,36.47,32770.0,29.5482,29.5482,29.5239,29.532,32770.0
2016-08-15 12:30:00,36.47,36.49,36.46,36.49,12064.0,29.532,29.5482,29.5239,29.5482,12064.0
2016-08-15 12:35:00,36.49,36.49,36.48,36.48,18606.0,29.5482,29.5482,29.5401,29.5401,18606.0
2016-08-15 12:40:00,36.48,36.48,36.47,36.48,10308.0,29.5401,29.5401,29.532,29.5401,10308.0
2016-08-15 12:45:00,36.47,36.48,36.47,36.48,15418.0,29.532,29.5401,29.532,29.5401,15418.0
2016-08-15 12:50:00,36.48,36.49,36.47,36.48,15840.0,29.5401,29.5482,29.532,29.5401,15840.0
2016-08-15 12:55:00,36.48,36.48,36.45,36.46,8800.0,29.5401,29.5401,29.5158,29.5239,8800.0
2016-08-15 13:00:00,36.45,36.46,36.45,36.46,17114.0,29.5158,29.5239,29.5158,29.5239,17114.0
2016-08-15 13:05:00,36.46,36.46,36.44,36.44,13286.0,29.5239,29.5239,29.5077,29.5077,13286.0
2016-08-15 13:10:00,36.44,36.44,36.42,36.42,31384.0,29.5077,29.5077,29.4915,29.4915,31384.0
2016-08-15 13:15:00,36.42,36.42,36.4,36.41,47474.0,29.4915,29.4915,29.4753,29.4834,47474.0
2016-08-15 13:20:00,36.41,36.42,36.4,36.42,10462.0,29.4834,29.4915,29.4753,29.4915,10462.0
2016-08-15 13:25:00,36.42,36.45,36.42,36.43,98334.0,29.4915,29.5158,29.4915,29.4996,98334.0
2016-08-15 13:30:00,36.43,36.43,36.42,36.42,9196.0,29.4996,29.4996,29.4915,29.4915,9196.0
2016-08-15 13:35:00,36.42,36.42,36.38,36.39,57096.0,29.4915,29.4915,29.4591,29.4672,57096.0
2016-08-15 13:40:00,36.39,36.45,36.38,36.44,84534.0,29.4672,29.5158,29.4591,29.5077,84534.0
2016-08-15 13:45:00,36.44,36.45,36.42,36.42,29638.0,29.5077,29.5158,29.4915,29.4915,29638.0
2016-08-15 13:50:00,36.42,36.45,36.42,36.45,18932.0,29.4915,29.5158,29.4915,29.5158,18932.0
2016-08-15 13:55:00,36.45,36.46,36.45,36.45,11920.0,29.5158,29.5239,29.5158,29.5158,11920.0
2016-08-15 14:00:00,36.45,36.45,36.44,36.45,12250.0,29.5158,29.5158,29.5077,29.5158,12250.0
2016-08-15 14:05:00,36.45,36.45,36.43,36.43,28730.0,29.5158,29.5158,29.4996,29.4996,28730.0
2016-08-15 14:10:00,36.43,36.43,36.42,36.43,20940.0,29.4996,29.4996,29.4915,29.4996,20940.0
2016-08-15 14:15:00,36.43,36.43,36.42,36.42,12846.0,29.4996,29.4996,29.4915,29.4915,12846.0
2016-08-15 14:20:00,36.42,36.45,36.41,36.45,27240.0,29.4915,29.5158,29.4834,29.5158,27240.0
2016-08-15 14:25:00,36.44,36.45,36.44,36.45,15634.0,29.5077,29.5158,29.5077,29.5158,15634.0
2016-08-15 14:30:00,36.45,36.46,36.43,36.43,59004.0,29.5158,29.5239,29.4996,29.4996,59004.0
2016-08-15 14:35:00,36.43,36.43,36.41,36.41,35006.0,29.4996,29.4996,29.4834,29.4834,35006.0
2016-08-15 14:40:00,36.41,36.42,36.41,36.42,15994.0,29.4834,29.4915,29.4834,29.4915,15994.0
2016-08-15 14:45:00,36.42,36.43,36.4,36.42,60022.0,29.4915,29.4996,29.4753,29.4915,60022.0
2016-08-15 14:50:00,36.42,36.43,36.41,36.41,15222.0,29.4915,29.4996,29.4834,29.4834,15222.0
2016-08-15 14:55:00,36.41,36.41,36.4,36.41,35850.0,29.4834,29.4834,29.4753,29.4834,35850.0
2016-08-15 15:00:00,36.41,36.41,36.39,36.4,24296.0,29.4834,29.4834,29.4672,29.4753,24296.0
2016-08-15 15:05:00,36.4,36.41,36.4,36.4,36038.0,29.4753,29.4834,29.4753,29.4753,36038.0
2016-08-15 15:10:00,36.4,36.4,36.38,36.38,25968.0,29.4753,29.4753,29.4591,29.4591,25968.0
2016-08-15 15:15:00,36.38,36.4,36.38,36.38,43256.0,29.4591,29.4753,29.4591,29.4591,43256.0
2016-08-15 15:20:00,36.38,36.38,36.37,36.38,20446.0,29.4591,29.4591,29.451,29.4591,20446.0
2016-08-15 15:25:00,36.38,36.38,36.35,36.35,55874.0,29.4591,29.4591,29.4348,29.4348,55874.0
2016-08-15 15:30:00,36.35,36.37,36.34,36.35,99688.0,29.4348,29.451,29.4267,29.4348,99688.0
2016-08-15 15:35:00,36.36,36.37,36.35,36.35,53378.0,29.4429,29.451,29.4348,29.4348,53378.0
2016-08-15 15:40:00,36.35,36.37,36.34,36.35,147416.0,29.4348,29.451,29.4267,29.4348,147416.0
2016-08-15 15:45:00,36.35,36.35,36.33,36.33,100562.0,29.4348,29.4348,29.4186,29.4186,100562.0
2016-08-15 15:50:00,36.33,36.35,36.33,36.35,64896.0,29.4186,29.4348,29.4186,29.4348,64896.0
2016-08-15 15:55:00,36.35,36.35,36.32,36.33,212456.0,29.4348,29.4348,29.4105,29.4186,212456.0
2016-08-16 09:30:00,36.32,36.33,36.2,36.2,67218.0,29.4105,29.4186,29.3133,29.3133,67218.0
2016-08-16 09:35:00,36.18,36.23,36.14,36.21,17704.0,29.2971,29.3376,29.2647,29.3214,17704.0
2016-08-16 09:40:00,36.21,36.23,36.19,36.2,25102.0,29.3214,29.3376,29.3052,29.3133,25102.0
2016-08-16 09:45:00,36.19,36.2,36.12,36.13,32982.0,29.3052,29.3133,29.2485,29.2566,32982.0
2016-08-16 09:50:00,36.12,36.18,36.12,36.13,20430.0,29.2485,29.2971,29.2485,29.2566,20430.0
2016-08-16 09:55:00,36.13,36.15,36.1,36.13,27354.0,29.2566,29.2728,29.2324,29.2566,27354.0
2016-08-16 10:00:00,36.13,36.2,36.12,36.2,34988.0,29.2566,29.3133,29.2485,29.3133,34988.0
2016-08-16 10:05:00,36.2,36.21,36.16,36.17,20134.0,29.3133,29.3214,29.2809,29.289,20134.0
2016-08-16 10:10:00,36.18,36.25,36.17,36.24,19390.0,29.2971,29.3538,29.289,29.3457,19390.0
2016-08-16 10:15:00,36.23,36.24,36.22,36.23,27402.0,29.3376,29.3457,29.3295,29.3376,27402.0
2016-08-16 10:20:00,36.23,36.24,36.22,36.23,14278.0,29.3376,29.3457,29.3295,29.3376,14278.0
2016-08-16 10:25:00,36.23,36.26,36.23,36.26,17188.0,29.3376,29.3619,29.3376,29.3619,17188.0
2016-08-16 10:30:00,36.26,36.26,36.21,36.21,20078.0,29.3619,29.3619,29.3214,29.3214,20078.0
2016-08-16 10:35:00,36.21,36.24,36.2,36.21,34024.0,29.3214,29.3457,29.3133,29.3214,34024.0
2016-08-16 10:40:00,36.21,36.23,36.21,36.23,13666.0,29.3214,29.3376,29.3214,29.3376,13666.0
2016-08-16 10:45:00,36.23,36.24,36.22,36.23,27676.0,29.3376,29.3457,29.3295,29.3376,27676.0
2016-08-16 10:50:00,36.23,36.23,36.22,36.22,13670.0,29.3376,29.3376,29.3295,29.3295,13670.0
2016-08-16 10:55:00,36.22,36.23,36.19,36.21,25654.0,29.3295,29.3376,29.3052,29.3214,25654.0
2016-08-16 11:00:00,36.21,36.22,36.2,36.21,55580.0,29.3214,29.3295,29.3133,29.3214,55580.0
2016-08-16 11:05:00,36.21,36.22,36.21,36.21,14588.0,29.3214,29.3295,29.3214,29.3214,14588.0
2016-08-16 11:10:00,36.22,36.22,36.18,36.18,27212.0,29.3295,29.3295,29.2971,29.2971,27212.0
2016-08-16 11:15:00,36.19,36.22,36.18,36.21,15922.0,29.3052,29.3295,29.2971,29.3214,15922.0
2016-08-16 11:20:00,36.21,36.22,36.17,36.2,151624.0,29.3214,29.3295,29.289,29.3133,151624.0
2016-08-16 11:25:00,36.19,36.21,36.18,36.21,17606.0,29.3052,29.3214,29.2971,29.3214,17606.0
2016-08-16 11:30:00,36.21,36.21,36.18,36.19,25048.0,29.3214,29.3214,29.2971,29.3052,25048.0
2016-08-16 11:35:00,36.19,36.2,36.18,36.2,11590.0,29.3052,29.3133,29.2971,29.3133,11590.0
2016-08-16 11:40:00,36.2,36.2,36.17,36.18,23484.0,29.3133,29.3133,29.289,29.2971,23484.0
2016-08-16 11:45:00,36.18,36.18,36.15,36.16,17138.0,29.2971,29.2971,29.2728,29.2809,17138.0
2016-08-16 11:50:00,36.16,36.16,36.15,36.15,23240.0,29.2809,29.2809,29.2728,29.2728,23240.0
2016-08-16 11:55:00,36.15,36.16,36.15,36.16,22302.0,29.2728,29.2809,29.2728,29.2809,22302.0
2016-08-16 12:00:00,36.15,36.15,36.13,36.14,14972.0,29.2728,29.2728,29.2566,29.2647,14972.0
2016-08-16 12:05:00,36.14,36.15,36.13,36.15,5924.0,29.2647,29.2728,29.2566,29.2728,5924.0
2016-08-16 12:10:00,36.15,36.17,36.15,36.17,16090.0,29.2728,29.289,29.2728,29.289,16090.0
2016-08-16 12:15:00,36.16,36.17,36.16,36.16,13818.0,29.2809,29.289,29.2809,29.2809,13818.0
2016-08-16 12:20:00,36.16,36.17,36.15,36.16,20448.0,29.2809,29.289,29.2728,29.2809,20448.0
2016-08-16 12:25:00,36.16,36.17,36.15,36.15,16994.0,29.2809,29.289,29.2728,29.2728,16994.0
2016-08-16 12:30:00,36.15,36.15,36.13,36.13,14100.0,29.2728,29.2728,29.2566,29.2566,14100.0
2016-08-16 12:35:00,36.13,36.16,36.13,36.16,18824.0,29.2566,29.2809,29.2566,29.2809,18824.0
2016-08-16 12:40:00,36.16,36.17,36.15,36.16,13098.0,29.2809,29.289,29.2728,29.2809,13098.0
2016-08-16 12:45:00,36.16,36.16,36.15,36.16,13846.0,29.2809,29.2809,29.2728,29.2809,13846.0
2016-08-16 12:50:00,36.16,36.16,36.15,36.15,8220.0,29.2809,29.2809,29.2728,29.2728,8220.0
2016-08-16 12:55:00,36.15,36.15,36.14,36.15,13004.0,29.2728,29.2728,29.2647,29.2728,13004.0
2016-08-16 13:00:00,36.15,36.19,36.14,36.19,8288.0,29.2728,29.3052,29.2647,29.3052,8288.0
2016-08-16 13:05:00,36.19,36.2,36.18,36.19,22034.0,29.3052,29.3133,29.2971,29.3052,22034.0
2016-08-16 13:10:00,36.19,36.19,36.17,36.18,9810.0,29.3052,29.3052,29.289,29.2971,9810.0
2016-08-16 13:15:00,36.18,36.18,36.16,36.17,15132.0,29.2971,29.2971,29.2809,29.289,15132.0
2016-08-16 13:20:00,36.17,36.17,36.16,36.16,15940.0,29.289,29.289,29.2809,29.2809,15940.0
2016-08-16 13:25:00,36.17,36.19,36.17,36.19,11002.0,29.289,29.3052,29.289,29.3052,11002.0
2016-08-16 13:30:00,36.18,36.18,36.17,36.18,6318.0,29.2971,29.2971,29.289,29.2971,6318.0
2016-08-16 13:35:00,36.18,36.21,36.18,36.21,14998.0,29.2971,29.3214,29.2971,29.3214,14998.0
2016-08-16 13:40:00,36.21,36.22,36.2,36.21,11214.0,29.3214,29.3295,29.3133,29.3214,11214.0
2016-08-16 13:45:00,36.21,36.24,36.21,36.23,10174.0,29.3214,29.3457,29.3214,29.3376,10174.0
2016-08-16 13:50:00,36.24,36.24,36.22,36.22,11092.0,29.3457,29.3457,29.3295,29.3295,11092.0
2016-08-16 13:55:00,36.22,36.24,36.22,36.24,9334.0,29.3295,29.3457,29.3295,29.3457,9334.0
2016-08-16 14:00:00,36.24,36.24,36.2,36.23,52864.0,29.3457,29.3457,29.3133,29.3376,52864.0
2016-08-16 14:05:00,36.23,36.24,36.2,36.2,21878.0,29.3376,29.3457,29.3133,29.3133,21878.0
2016-08-16 14:10:00,36.21,36.21,36.18,36.19,53196.0,29.3214,29.3214,29.2971,29.3052,53196.0
2016-08-16 14:15:00,36.18,36.21,36.18,36.21,14822.0,29.2971,29.3214,29.2971,29.3214,14822.0
2016-08-16 14:20:00,36.21,36.23,36.21,36.21,14026.0,29.3214,29.3376,29.3214,29.3214,14026.0
2016-08-16 14:25:00,36.21,36.22,36.19,36.19,54734.0,29.3214,29.3295,29.3052,29.3052,54734.0
2016-08-16 14:30:00,36.19,36.19,36.16,36.17,14136.0,29.3052,29.3052,29.2809,29.289,14136.0
2016-08-16 14:35:00,36.16,36.18,36.16,36.17,13718.0,29.2809,29.2971,29.2809,29.289,13718.0
2016-08-16 14:40:00,36.17,36.18,36.16,36.18,13680.0,29.289,29.2971,29.2809,29.2971,13680.0
2016-08-16 14:45:00,36.18,36.18,36.16,36.17,20102.0,29.2971,29.2971,29.2809,29.289,20102.0
2016-08-16 14:50:00,36.17,36.17,36.15,36.17,72188.0,29.289,29.289,29.2728,29.289,72188.0
2016-08-16 14:55:00,36.17,36.18,36.16,36.17,25654.0,29.289,29.2971,29.2809,29.289,25654.0
2016-08-16 15:00:00,36.17,36.17,36.15,36.16,55962.0,29.289,29.289,29.2728,29.2809,55962.0
2016-08-16 15:05:00,36.16,36.17,36.15,36.15,30776.0,29.2809,29.289,29.2728,29.2728,30776.0
2016-08-16 15:10:00,36.16,36.16,36.13,36.13,23868.0,29.2809,29.2809,29.2566,29.2566,23868.0
2016-08-16 15:15:00,36.13,36.16,36.13,36.16,35940.0,29.2566,29.2809,29.2566,29.2809,35940.0
2016-08-16 15:20:00,36.16,36.17,36.15,36.16,35626.0,29.2809,29.289,29.2728,29.2809,35626.0
2016-08-16 15:25:00,36.17,36.17,36.16,36.16,27732.0,29.289,29.289,29.2809,29.2809,27732.0
2016-08-16 15:30:00,36.17,36.18,36.16,36.17,38032.0,29.289,29.2971,29.2809,29.289,38032.0
2016-08-16 15:35:00,36.17,36.19,36.16,36.17,42226.0,29.289,29.3052,29.2809,29.289,42226.0
2016-08-16 15:40:00,36.17,36.18,36.16,36.17,57722.0,29.289,29.2971,29.2809,29.289,57722.0
2016-08-16 15:45:00,36.17,36.18,36.16,36.17,67770.0,29.289,29.2971,29.2809,29.289,67770.0
2016-08-16 15:50:00,36.17,36.17,36.15,36.16,69492.0,29.289,29.289,29.2728,29.2809,69492.0
2016-08-16 15:55:00,36.15,36.15,36.1,36.1,187268.0,29.2728,29.2728,29.2324,29.2324,187268.0
2016-08-17 09:30:00,36.21,36.26,36.19,36.19,70492.0,29.3214,29.3619,29.3052,29.3052,70492.0
2016-08-17 09:35:00,36.19,36.22,36.13,36.16,24516.0,29.3052,29.3295,29.2566,29.2809,24516.0
2016-08-17 09:40:00,36.16,36.17,36.13,36.14,29432.0,29.2809,29.289,29.2566,29.2647,29432.0
2016-08-17 09:45:00,36.13,36.23,36.13,36.21,33148.0,29.2566,29.3376,29.2566,29.3214,33148.0
2016-08-17 09:50:00,36.21,36.21,36.17,36.18,39798.0,29.3214,29.3214,29.289,29.2971,39798.0
2016-08-17 09:55:00,36.18,36.18,36.16,36.16,24062.0,29.2971,29.2971,29.2809,29.2809,24062.0
2016-08-17 10:00:00,36.16,36.16,36.13,36.13,29060.0,29.2809,29.2809,29.2566,29.2566,29060.0
2016-08-17 10:05:00,36.13,36.18,36.13,36.18,25330.0,29.2566,29.2971,29.2566,29.2971,25330.0
2016-08-17 10:10:00,36.18,36.23,36.17,36.21,33260.0,29.2971,29.3376,29.289,29.3214,33260.0
2016-08-17 10:15:00,36.21,36.23,36.2,36.23,20544.0,29.3214,29.3376,29.3133,29.3376,20544.0
2016-08-17 10:20:00,36.23,36.24,36.19,36.2,42606.0,29.3376,29.3457,29.3052,29.3133,42606.0
2016-08-17 10:25:00,36.2,36.22,36.2,36.21,12742.0,29.3133,29.3295,29.3133,29.3214,12742.0
2016-08-17 10:30:00,36.22,36.25,36.2,36.24,47626.0,29.3295,29.3538,29.3133,29.3457,47626.0
2016-08-17 10:35:00,36.23,36.24,36.22,36.22,15510.0,29.3376,29.3457,29.3295,29.3295,15510.0
2016-08-17 10:40:00,36.23,36.24,36.22,36.24,21748.0,29.3376,29.3457,29.3295,29.3457,21748.0
2016-08-17 10:45:00,36.24,36.26,36.23,36.24,40042.0,29.3457,29.3619,29.3376,29.3457,40042.0
2016-08-17 10:50:00,36.24,36.27,36.24,36.27,28234.0,29.3457,29.37,29.3457,29.37,28234.0
2016-08-17 10:55:00,36.27,36.27,36.24,36.24,17298.0,29.37,29.37,29.3457,29.3457,17298.0
2016-08-17 11:00:00,36.24,36.29,36.24,36.29,35274.0,29.3457,29.3862,29.3457,29.3862,35274.0
2016-08-17 11:05:00,36.29,36.29,36.28,36.29,21632.0,29.3862,29.3862,29.3781,29.3862,21632.0
2016-08-17 11:10:00,36.3,36.31,36.29,36.3,17744.0,29.3943,29.4024,29.3862,29.3943,17744.0
2016-08-17 11:15:00,36.29,36.3,36.28,36.28,41126.0,29.3862,29.3943,29.3781,29.3781,41126.0
2016-08-17 11:20:00,36.28,36.29,36.24,36.24,32094.0,29.3781,29.3862,29.3457,29.3457,32094.0
2016-08-17 11:25:00,36.24,36.24,36.19,36.2,56248.0,29.3457,29.3457,29.3052,29.3133,56248.0
2016-08-17 11:30:00,36.2,36.21,36.19,36.2,34406.0,29.3133,29.3214,29.3052,29.3133,34406.0
2016-08-17 11:35:00,36.19,36.21,36.19,36.2,23592.0,29.3052,29.3214,29.3052,29.3133,23592.0
2016-08-17 11:40:00,36.2,36.22,36.2,36.22,8026.0,29.3133,29.3295,29.3133,29.3295,8026.0
2016-08-17 11:45:00,36.21,36.22,36.21,36.21,8800.0,29.3214,29.3295,29.3214,29.3214,8800.0
2016-08-17 11:50:00,36.22,36.22,36.18,36.18,37548.0,29.3295,29.3295,29.2971,29.2971,37548.0
2016-08-17 11:55:00,36.18,36.19,36.16,36.16,14230.0,29.2971,29.3052,29.2809,29.2809,14230.0
2016-08-17 12:00:00,36.16,36.19,36.16,36.17,23170.0,29.2809,29.3052,29.2809,29.289,23170.0
2016-08-17 12:05:00,36.18,36.18,36.16,36.16,20872.0,29.2971,29.2971,29.2809,29.2809,20872.0
2016-08-17 12:10:00,36.16,36.18,36.15,36.17,22404.0,29.2809,29.2971,29.2728,29.289,22404.0
2016-08-17 12:15:00,36.17,36.2,36.17,36.19,13682.0,29.289,29.3133,29.289,29.3052,13682.0
2016-08-17 12:20:00,36.19,36.2,36.19,36.2,19934.0,29.3052,29.3133,29.3052,29.3133,19934.0
2016-08-17 12:25:00,36.2,36.2,36.17,36.17,15692.0,29.3133,29.3133,29.289,29.289,15692.0
2016-08-17 12:30:00,36.17,36.18,36.17,36.17,7266.0,29.289,29.2971,29.289,29.289,7266.0
2016-08-17 12:35:00,36.17,36.18,36.17,36.18,5892.0,29.289,29.2971,29.289,29.2971,5892.0
2016-08-17 12:40:00,36.17,36.19,36.16,36.19,22700.0,29.289,29.3052,29.2809,29.3052,22700.0
2016-08-17 12:45:00,36.19,36.24,36.19,36.24,33302.0,29.3052,29.3457,29.3052,29.3457,33302.0
2016-08-17 12:50:00,36.24,36.26,36.23,36.26,16932.0,29.3457,29.3619,29.3376,29.3619,16932.0
2016-08-17 12:55:00,36.26,36.26,36.24,36.25,10566.0,29.3619,29.3619,29.3457,29.3538,10566.0
2016-08-17 13:00:00,36.26,36.26,36.24,36.24,10396.0,29.3619,29.3619,29.3457,29.3457,10396.0
2016-08-17 13:05:00,36.24,36.26,36.24,36.24,15744.0,29.3457,29.3619,29.3457,29.3457,15744.0
2016-08-17 13:10:00,36.24,36.24,36.21,36.22,28130.0,29.3457,29.3457,29.3214,29.3295,28130.0
2016-08-17 13:15:00,36.22,36.23,36.22,36.22,8370.0,29.3295,29.3376,29.3295,29.3295,8370.0
2016-08-17 13:20:00,36.22,36.23,36.22,36.23,9976.0,29.3295,29.3376,29.3295,29.3376,9976.0
2016-08-17 13:25:00,36.23,36.24,36.22,36.24,8114.0,29.3376,29.3457,29.3295,29.3457,8114.0
2016-08-17 13:30:00,36.24,36.24,36.23,36.23,29696.0,29.3457,29.3457,29.3376,29.3376,29696.0
2016-08-17 13:35:00,36.23,36.26,36.22,36.26,34946.0,29.3376,29.3619,29.3295,29.3619,34946.0
2016-08-17 13:40:00,36.27,36.27,36.25,36.25,8874.0,29.37,29.37,29.3538,29.3538,8874.0
2016-08-17 13:45:00,36.24,36.26,36.24,36.25,12670.0,29.3457,29.3619,29.3457,29.3538,12670.0
2016-08-17 13:50:00,36.25,36.25,36.23,36.24,13410.0,29.3538,29.3538,29.3376,29.3457,13410.0
2016-08-17 13:55:00,36.24,36.24,36.24,36.24,7218.0,29.3457,29.3457,29.3457,29.3457,7218.0
2016-08-17 14:00:00,36.24,36.26,36.2,36.25,45038.0,29.3457,29.3619,29.3133,29.3538,45038.0
2016-08-17 14:05:00,36.24,36.27,36.22,36.26,50474.0,29.3457,29.37,29.3295,29.3619,50474.0
2016-08-17 14:10:00,36.27,36.33,36.24,36.32,44372.0,29.37,29.4186,29.3457,29.4105,44372.0
2016-08-17 14:15:00,36.31,36.31,36.26,36.28,16694.0,29.4024,29.4024,29.3619,29.3781,16694.0
2016-08-17 14:20:00,36.29,36.3,36.27,36.27,22498.0,29.3862,29.3943,29.37,29.37,22498.0
2016-08-17 14:25:00,36.27,36.3,36.27,36.3,17746.0,29.37,29.3943,29.37,29.3943,17746.0
2016-08-17 14:30:00,36.29,36.31,36.26,36.3,17600.0,29.3862,29.4024,29.3619,29.3943,17600.0
2016-08-17 14:35:00,36.31,36.32,36.28,36.32,19924.0,29.4024,29.4105,29.3781,29.4105,19924.0
2016-08-17 14:40:00,36.31,36.32,36.3,36.3,14898.0,29.4024,29.4105,29.3943,29.3943,14898.0
2016-08-17 14:45:00,36.29,36.33,36.29,36.33,22472.0,29.3862,29.4186,29.3862,29.4186,22472.0
2016-08-17 14:50:00,36.33,36.33,36.3,36.31,20108.0,29.4186,29.4186,29.3943,29.4024,20108.0
2016-08-17 14:55:00,36.31,36.34,36.31,36.33,18974.0,29.4024,29.4267,29.4024,29.4186,18974.0
2016-08-17 15:00:00,36.33,36.34,36.31,36.31,23750.0,29.4186,29.4267,29.4024,29.4024,23750.0
2016-08-17 15:05:00,36.31,36.33,36.29,36.3,21728.0,29.4024,29.4186,29.3862,29.3943,21728.0
2016-08-17 15:10:00,36.29,36.31,36.27,36.3,27808.0,29.3862,29.4024,29.37,29.3943,27808.0
2016-08-17 15:15:00,36.3,36.31,36.27,36.3,30662.0,29.3943,29.4024,29.37,29.3943,30662.0
2016-08-17 15:20:00,36.3,36.33,36.3,36.32,16288.0,29.3943,29.4186,29.3943,29.4105,16288.0
2016-08-17 15:25:00,36.32,36.34,36.32,36.34,27620.0,29.4105,29.4267,29.4105,29.4267,27620.0
2016-08-17 15:30:00,36.34,36.34,36.33,36.34,23814.0,29.4267,29.4267,29.4186,29.4267,23814.0
2016-08-17 15:35:00,36.33,36.34,36.33,36.34,51464.0,29.4186,29.4267,29.4186,29.4267,51464.0
2016-08-17 15:40:00,36.34,36.35,36.32,36.33,66142.0,29.4267,29.4348,29.4105,29.4186,66142.0
2016-08-17 15:45:00,36.34,36.35,36.32,36.34,63908.0,29.4267,29.4348,29.4105,29.4267,63908.0
2016-08-17 15:50:00,36.33,36.34,36.31,36.33,61070.0,29.4186,29.4267,29.4024,29.4186,61070.0
2016-08-17 15:55:00,36.33,36.35,36.3,36.34,130256.0,29.4186,29.4348,29.3943,29.4267,130256.0
2016-08-18 09:30:00,36.38,36.38,36.26,36.27,37820.0,29.4591,29.4591,29.3619,29.37,37820.0
2016-08-18 09:35:00,36.27,36.32,36.26,36.31,35182.0,29.37,29.4105,29.3619,29.4024,35182.0
2016-08-18 09:40:00,36.31,36.31,36.25,36.27,26372.0,29.4024,29.4024,29.3538,29.37,26372.0
2016-08-18 09:45:00,36.27,36.29,36.19,36.21,33176.0,29.37,29.3862,29.3052,29.3214,33176.0
2016-08-18 09:50:00,36.21,36.24,36.18,36.19,42620.0,29.3214,29.3457,29.2971,29.3052,42620.0
2016-08-18 09:55:00,36.19,36.2,36.17,36.18,29838.0,29.3052,29.3133,29.289,29.2971,29838.0
2016-08-18 10:00:00,36.18,36.21,36.17,36.19,25126.0,29.2971,29.3214,29.289,29.3052,25126.0
2016-08-18 10:05:00,36.2,36.2,36.17,36.17,28848.0,29.3133,29.3133,29.289,29.289,28848.0
2016-08-18 10:10:00,36.18,36.18,36.17,36.17,19414.0,29.2971,29.2971,29.289,29.289,19414.0
2016-08-18 10:15:00,36.18,36.19,36.17,36.19,37370.0,29.2971,29.3052,29.289,29.3052,37370.0
2016-08-18 10:20:00,36.19,36.22,36.19,36.19,28622.0,29.3052,29.3295,29.3052,29.3052,28622.0
2016-08-18 10:25:00,36.19,36.19,36.15,36.16,74662.0,29.3052,29.3052,29.2728,29.2809,74662.0
2016-08-18 10:30:00,36.16,36.24,36.16,36.23,20050.0,29.2809,29.3457,29.2809,29.3376,20050.0
2016-08-18 10:35:00,36.22,36.26,36.22,36.24,28712.0,29.3295,29.3619,29.3295,29.3457,28712.0
2016-08-18 10:40:00,36.24,36.24,36.17,36.17,24108.0,29.3457,29.3457,29.289,29.289,24108.0
2016-08-18 10:45:00,36.17,36.17,36.15,36.15,21952.0,29.289,29.289,29.2728,29.2728,21952.0
2016-08-18 10:50:00,36.16,36.17,36.15,36.16,14396.0,29.2809,29.289,29.2728,29.2809,14396.0
2016-08-18 10:55:00,36.17,36.22,36.16,36.2,18392.0,29.289,29.3295,29.2809,29.3133,18392.0
2016-08-18 11:00:00,36.21,36.21,36.2,36.2,15930.0,29.3214,29.3214,29.3133,29.3133,15930.0
2016-08-18 11:05:00,36.2,36.23,36.19,36.21,26120.0,29.3133,29.3376,29.3052,29.3214,26120.0
2016-08-18 11:10:00,36.21,36.21,36.18,36.18,73316.0,29.3214,29.3214,29.2971,29.2971,73316.0
2016-08-18 11:15:00,36.18,36.18,36.16,36.16,26480.0,29.2971,29.2971,29.2809,29.2809,26480.0
2016-08-18 11:20:00,36.16,36.16,36.13,36.13,56252.0,29.2809,29.2809,29.2566,29.2566,56252.0
2016-08-18 11:25:00,36.14,36.18,36.14,36.17,33334.0,29.2647,29.2971,29.2647,29.289,33334.0
2016-08-18 11:30:00,36.17,36.19,36.17,36.17,23200.0,29.289,29.3052,29.289,29.289,23200.0
2016-08-18 11:35:00,36.17,36.17,36.13,36.13,22816.0,29.289,29.289,29.2566,29.2566,22816.0
2016-08-18 11:40:00,36.14,36.14,36.13,36.13,13194.0,29.2647,29.2647,29.2566,29.2566,13194.0
2016-08-18 11:45:00,36.14,36.14,36.13,36.13,15162.0,29.2647,29.2647,29.2566,29.2566,15162.0
2016-08-18 11:50:00,36.13,36.13,36.1,36.1,35030.0,29.2566,29.2566,29.2324,29.2324,35030.0
2016-08-18 11:55:00,36.1,36.1,36.06,36.07,27614.0,29.2324,29.2324,29.2,29.2081,27614.0
2016-08-18 12:00:00,36.07,36.07,36.04,36.06,43522.0,29.2081,29.2081,29.1838,29.2,43522.0
2016-08-18 12:05:00,36.06,36.06,36.05,36.06,31930.0,29.2,29.2,29.1919,29.2,31930.0
2016-08-18 12:10:00,36.06,36.07,36.04,36.04,22514.0,29.2,29.2081,29.1838,29.1838,22514.0
2016-08-18 12:15:00,36.04,36.04,36.02,36.02,34934.0,29.1838,29.1838,29.1676,29.1676,34934.0
2016-08-18 12:20:00,36.02,36.03,36.01,36.01,59654.0,29.1676,29.1757,29.1595,29.1595,59654.0
2016-08-18 12:25:00,36.01,36.01,35.99,35.99,48758.0,29.1595,29.1595,29.1433,29.1433,48758.0
2016-08-18 12:30:00,35.99,36.02,35.99,36.01,48716.0,29.1433,29.1676,29.1433,29.1595,48716.0
2016-08-18 12:35:00,36.01,36.01,36.01,36.01,25780.0,29.1595,29.1595,29.1595,29.1595,25780.0
2016-08-18 12:40:00,36.01,36.04,35.99,36.04,43174.0,29.1595,29.1838,29.1433,29.1838,43174.0
2016-08-18 12:45:00,36.04,36.07,36.04,36.05,24480.0,29.1838,29.2081,29.1838,29.1919,24480.0
2016-08-18 12:50:00,36.05,36.07,36.05,36.06,24262.0,29.1919,29.2081,29.1919,29.2,24262.0
2016-08-18 12:55:00,36.05,36.05,36.02,36.02,12658.0,29.1919,29.1919,29.1676,29.1676,12658.0
2016-08-18 13:00:00,36.02,36.05,36.02,36.05,28892.0,29.1676,29.1919,29.1676,29.1919,28892.0
2016-08-18 13:05:00,36.05,36.09,36.05,36.09,24638.0,29.1919,29.2243,29.1919,29.2243,24638.0
2016-08-18 13:10:00,36.09,36.1,36.07,36.07,22104.0,29.2243,29.2324,29.2081,29.2081,22104.0
2016-08-18 13:15:00,36.07,36.07,36.03,36.03,18896.0,29.2081,29.2081,29.1757,29.1757,18896.0
2016-08-18 13:20:00,36.04,36.07,36.04,36.07,26078.0,29.1838,29.2081,29.1838,29.2081,26078.0
2016-08-18 13:25:00,36.06,36.07,36.03,36.03,23768.0,29.2,29.2081,29.1757,29.1757,23768.0
2016-08-18 13:30:00,36.04,36.05,36.03,36.05,16716.0,29.1838,29.1919,29.1757,29.1919,16716.0
2016-08-18 13:35:00,36.04,36.06,36.04,36.06,18064.0,29.1838,29.2,29.1838,29.2,18064.0
2016-08-18 13:40:00,36.07,36.07,36.04,36.05,33540.0,29.2081,29.2081,29.1838,29.1919,33540.0
2016-08-18 13:45:00,36.04,36.05,36.02,36.02,20418.0,29.1838,29.1919,29.1676,29.1676,20418.0
2016-08-18 13:50:00,36.02,36.03,36.02,36.02,28926.0,29.1676,29.1757,29.1676,29.1676,28926.0
2016-08-18 13:55:00,36.02,36.03,36.01,36.03,31498.0,29.1676,29.1757,29.1595,29.1757,31498.0
2016-08-18 14:00:00,36.03,36.03,36.02,36.02,28356.0,29.1757,29.1757,29.1676,29.1676,28356.0
2016-08-18 14:05:00,36.02,36.04,36.02,36.04,28882.0,29.1676,29.1838,29.1676,29.1838,28882.0
2016-08-18 14:10:00,36.03,36.05,36.03,36.05,9954.0,29.1757,29.1919,29.1757,29.1919,9954.0
2016-08-18 14:15:00,36.05,36.06,36.05,36.05,15390.0,29.1919,29.2,29.1919,29.1919,15390.0
2016-08-18 14:20:00,36.06,36.06,36.03,36.03,27372.0,29.2,29.2,29.1757,29.1757,27372.0
2016-08-18 14:25:00,36.03,36.04,36.01,36.01,22282.0,29.1757,29.1838,29.1595,29.1595,22282.0
2016-08-18 14:30:00,36.01,36.02,35.99,36.01,41188.0,29.1595,29.1676,29.1433,29.1595,41188.0
2016-08-18 14:35:00,36.01,36.04,36.0,36.04,16452.0,29.1595,29.1838,29.1514,29.1838,16452.0
2016-08-18 14:40:00,36.04,36.06,36.04,36.06,11880.0,29.1838,29.2,29.1838,29.2,11880.0
2016-08-18 14:45:00,36.06,36.06,36.05,36.05,39270.0,29.2,29.2,29.1919,29.1919,39270.0
2016-08-18 14:50:00,36.05,36.05,36.02,36.03,43144.0,29.1919,29.1919,29.1676,29.1757,43144.0
2016-08-18 14:55:00,36.02,36.03,36.01,36.02,25012.0,29.1676,29.1757,29.1595,29.1676,25012.0
2016-08-18 15:00:00,36.02,36.06,36.02,36.05,23998.0,29.1676,29.2,29.1676,29.1919,23998.0
2016-08-18 15:05:00,36.06,36.07,36.06,36.07,21622.0,29.2,29.2081,29.2,29.2081,21622.0
2016-08-18 15:10:00,36.08,36.08,36.06,36.06,36884.0,29.2162,29.2162,29.2,29.2,36884.0
2016-08-18 15:15:00,36.06,36.07,36.05,36.06,15476.0,29.2,29.2081,29.1919,29.2,15476.0
2016-08-18 15:20:00,36.05,36.06,36.04,36.05,32810.0,29.1919,29.2,29.1838,29.1919,32810.0
2016-08-18 15:25:00,36.05,36.06,36.05,36.06,24270.0,29.1919,29.2,29.1919,29.2,24270.0
2016-08-18 15:30:00,36.06,36.08,36.05,36.08,58130.0,29.2,29.2162,29.1919,29.2162,58130.0
2016-08-18 15:35:00,36.08,36.1,36.08,36.09,44996.0,29.2162,29.2324,29.2162,29.2243,44996.0
2016-08-18 15:40:00,36.09,36.09,36.07,36.09,46100.0,29.2243,29.2243,29.2081,29.2243,46100.0
2016-08-18 15:45:00,36.08,36.1,36.08,36.09,78418.0,29.2162,29.2324,29.2162,29.2243,78418.0
2016-08-18 15:50:00,36.09,36.1,36.08,36.1,92198.0,29.2243,29.2324,29.2162,29.2324,92198.0
2016-08-18 15:55:00,36.1,36.13,36.1,36.13,202090.0,29.2324,29.2566,29.2324,29.2566,202090.0
2016-08-19 09:30:00,36.02,36.06,35.99,36.01,249178.0,29.1676,29.2,29.1433,29.1595,249178.0
2016-08-19 09:35:00,36.01,36.02,35.91,35.92,29420.0,29.1595,29.1676,29.0785,29.0866,29420.0
2016-08-19 09:40:00,35.92,35.94,35.9,35.93,28748.0,29.0866,29.1028,29.0704,29.0947,28748.0
2016-08-19 09:45:00,35.92,35.92,35.88,35.88,21726.0,29.0866,29.0866,29.0542,29.0542,21726.0
2016-08-19 09:50:00,35.88,35.9,35.84,35.87,41280.0,29.0542,29.0704,29.0218,29.0461,41280.0
2016-08-19 09:55:00,35.88,35.9,35.87,35.9,21882.0,29.0542,29.0704,29.0461,29.0704,21882.0
2016-08-19 10:00:00,35.9,36.01,35.9,35.98,91018.0,29.0704,29.1595,29.0704,29.1352,91018.0
2016-08-19 10:05:00,35.98,36.06,35.98,36.06,28668.0,29.1352,29.2,29.1352,29.2,28668.0
2016-08-19 10:10:00,36.05,36.13,36.05,36.12,43714.0,29.1919,29.2566,29.1919,29.2485,43714.0
2016-08-19 10:15:00,36.12,36.12,36.09,36.12,19376.0,29.2485,29.2485,29.2243,29.2485,19376.0
2016-08-19 10:20:00,36.12,36.13,36.11,36.13,33182.0,29.2485,29.2566,29.2404,29.2566,33182.0
2016-08-19 10:25:00,36.13,36.19,36.13,36.19,39700.0,29.2566,29.3052,29.2566,29.3052,39700.0
2016-08-19 10:30:00,36.19,36.22,36.19,36.21,43556.0,29.3052,29.3295,29.3052,29.3214,43556.0
2016-08-19 10:35:00,36.21,36.26,36.21,36.26,58634.0,29.3214,29.3619,29.3214,29.3619,58634.0
2016-08-19 10:40:00,36.26,36.26,36.22,36.24,34924.0,29.3619,29.3619,29.3295,29.3457,34924.0
2016-08-19 10:45:00,36.24,36.26,36.24,36.26,23764.0,29.3457,29.3619,29.3457,29.3619,23764.0
2016-08-19 10:50:00,36.26,36.27,36.23,36.24,41580.0,29.3619,29.37,29.3376,29.3457,41580.0
2016-08-19 10:55:00,36.24,36.25,36.24,36.25,32592.0,29.3457,29.3538,29.3457,29.3538,32592.0
2016-08-19 11:00:00,36.24,36.3,36.24,36.3,44644.0,29.3457,29.3943,29.3457,29.3943,44644.0
2016-08-19 11:05:00,36.3,36.31,36.29,36.3,21538.0,29.3943,29.4024,29.3862,29.3943,21538.0
2016-08-19 11:10:00,36.31,36.32,36.3,36.32,29074.0,29.4024,29.4105,29.3943,29.4105,29074.0
2016-08-19 11:15:00,36.32,36.32,36.3,36.3,22682.0,29.4105,29.4105,29.3943,29.3943,22682.0
2016-08-19 11:20:00,36.31,36.33,36.31,36.31,19606.0,29.4024,29.4186,29.4024,29.4024,19606.0
2016-08-19 11:25:00,36.32,36.32,36.29,36.3,34572.0,29.4105,29.4105,29.3862,29.3943,34572.0
2016-08-19 11:30:00,36.3,36.34,36.3,36.31,19616.0,29.3943,29.4267,29.3943,29.4024,19616.0
2016-08-19 11:35:00,36.31,36.32,36.3,36.3,14064.0,29.4024,29.4105,29.3943,29.3943,14064.0
2016-08-19 11:40:00,36.3,36.34,36.3,36.34,24858.0,29.3943,29.4267,29.3943,29.4267,24858.0
2016-08-19 11:45:00,36.34,36.36,36.33,36.36,27688.0,29.4267,29.4429,29.4186,29.4429,27688.0
2016-08-19 11:50:00,36.36,36.37,36.31,36.31,30776.0,29.4429,29.451,29.4024,29.4024,30776.0
2016-08-19 11:55:00,36.31,36.35,36.3,36.35,254352.0,29.4024,29.4348,29.3943,29.4348,254352.0
2016-08-19 12:00:00,36.35,36.39,36.35,36.38,23270.0,29.4348,29.4672,29.4348,29.4591,23270.0
2016-08-19 12:05:00,36.38,36.39,36.37,36.39,15218.0,29.4591,29.4672,29.451,29.4672,15218.0
2016-08-19 12:10:00,36.39,36.41,36.38,36.39,14784.0,29.4672,29.4834,29.4591,29.4672,14784.0
2016-08-19 12:15:00,36.39,36.4,36.35,36.35,12756.0,29.4672,29.4753,29.4348,29.4348,12756.0
2016-08-19 12:20:00,36.36,36.39,36.35,36.39,12874.0,29.4429,29.4672,29.4348,29.4672,12874.0
2016-08-19 12:25:00,36.39,36.39,36.38,36.38,6712.0,29.4672,29.4672,29.4591,29.4591,6712.0
2016-08-19 12:30:00,36.38,36.39,36.37,36.38,11756.0,29.4591,29.4672,29.451,29.4591,11756.0
2016-08-19 12:35:00,36.38,36.38,36.34,36.35,39146.0,29.4591,29.4591,29.4267,29.4348,39146.0
2016-08-19 12:40:00,36.35,36.35,36.34,36.35,32688.0,29.4348,29.4348,29.4267,29.4348,32688.0
2016-08-19 12:45:00,36.35,36.37,36.34,36.36,15226.0,29.4348,29.451,29.4267,29.4429,15226.0
2016-08-19 12:50:00,36.36,36.36,36.34,36.35,10884.0,29.4429,29.4429,29.4267,29.4348,10884.0
2016-08-19 12:55:00,36.35,36.35,36.33,36.34,22506.0,29.4348,29.4348,29.4186,29.4267,22506.0
2016-08-19 13:00:00,36.34,36.35,36.34,36.35,21688.0,29.4267,29.4348,29.4267,29.4348,21688.0
2016-08-19 13:05:00,36.35,36.38,36.35,36.37,16694.0,29.4348,29.4591,29.4348,29.451,16694.0
2016-08-19 13:10:00,36.37,36.37,36.37,36.37,2222.0,29.451,29.451,29.451,29.451,2222.0
2016-08-19 13:15:00,36.37,36.38,36.35,36.35,10086.0,29.451,29.4591,29.4348,29.4348,10086.0
2016-08-19 13:20:00,36.36,36.38,36.36,36.38,8940.0,29.4429,29.4591,29.4429,29.4591,8940.0
2016-08-19 13:25:00,36.38,36.39,36.37,36.37,23892.0,29.4591,29.4672,29.451,29.451,23892.0
2016-08-19 13:30:00,36.37,36.37,36.35,36.36,17048.0,29.451,29.451,29.4348,29.4429,17048.0
2016-08-19 13:35:00,36.36,36.38,36.35,36.38,17582.0,29.4429,29.4591,29.4348,29.4591,17582.0
2016-08-19 13:40:00,36.38,36.41,36.38,36.41,15802.0,29.4591,29.4834,29.4591,29.4834,15802.0
2016-08-19 13:45:00,36.41,36.42,36.4,36.41,12930.0,29.4834,29.4915,29.4753,29.4834,12930.0
2016-08-19 13:50:00,36.42,36.42,36.4,36.4,17972.0,29.4915,29.4915,29.4753,29.4753,17972.0
2016-08-19 13:55:00,36.4,36.41,36.38,36.39,10602.0,29.4753,29.4834,29.4591,29.4672,10602.0
2016-08-19 14:00:00,36.39,36.4,36.38,36.4,11098.0,29.4672,29.4753,29.4591,29.4753,11098.0
2016-08-19 14:05:00,36.4,36.41,36.38,36.38,12554.0,29.4753,29.4834,29.4591,29.4591,12554.0
2016-08-19 14:10:00,36.38,36.4,36.38,36.4,16960.0,29.4591,29.4753,29.4591,29.4753,16960.0
2016-08-19 14:15:00,36.4,36.41,36.39,36.4,11060.0,29.4753,29.4834,29.4672,29.4753,11060.0
2016-08-19 14:20:00,36.4,36.42,36.38,36.42,25694.0,29.4753,29.4915,29.4591,29.4915,25694.0
2016-08-19 14:25:00,36.41,36.41,36.4,36.41,9360.0,29.4834,29.4834,29.4753,29.4834,9360.0
2016-08-19 14:30:00,36.4,36.43,36.4,36.43,17504.0,29.4753,29.4996,29.4753,29.4996,17504.0
2016-08-19 14:35:00,36.43,36.45,36.43,36.44,17466.0,29.4996,29.5158,29.4996,29.5077,17466.0
2016-08-19 14:40:00,36.44,36.46,36.43,36.46,19070.0,29.5077,29.5239,29.4996,29.5239,19070.0
2016-08-19 14:45:00,36.46,36.48,36.45,36.47,14168.0,29.5239,29.5401,29.5158,29.532,14168.0
2016-08-19 14:50:00,36.48,36.49,36.47,36.49,22610.0,29.5401,29.5482,29.532,29.5482,22610.0
2016-08-19 14:55:00,36.49,36.49,36.48,36.49,25488.0,29.5482,29.5482,29.5401,29.5482,25488.0
2016-08-19 15:00:00,36.49,36.5,36.48,36.48,16976.0,29.5482,29.5563,29.5401,29.5401,16976.0
2016-08-19 15:05:00,36.48,36.49,36.47,36.48,17328.0,29.5401,29.5482,29.532,29.5401,17328.0
2016-08-19 15:10:00,36.48,36.49,36.47,36.47,13662.0,29.5401,29.5482,29.532,29.532,13662.0
2016-08-19 15:15:00,36.47,36.49,36.47,36.49,23506.0,29.532,29.5482,29.532,29.5482,23506.0
2016-08-19 15:20:00,36.49,36.49,36.48,36.49,14316.0,29.5482,29.5482,29.5401,29.5482,14316.0
2016-08-19 15:25:00,36.49,36.52,36.49,36.51,35834.0,29.5482,29.5725,29.5482,29.5644,35834.0
2016-08-19 15:30:00,36.52,36.52,36.49,36.5,40664.0,29.5725,29.5725,29.5482,29.5563,40664.0
2016-08-19 15:35:00,36.5,36.5,36.47,36.48,61646.0,29.5563,29.5563,29.532,29.5401,61646.0
2016-08-19 15:40:00,36.48,36.48,36.42,36.43,107618.0,29.5401,29.5401,29.4915,29.4996,107618.0
2016-08-19 15:45:00,36.43,36.44,36.42,36.42,49094.0,29.4996,29.5077,29.4915,29.4915,49094.0
2016-08-19 15:50:00,36.43,36.44,36.43,36.44,86768.0,29.4996,29.5077,29.4996,29.5077,86768.0
2016-08-19 15:55:00,36.44,36.45,36.43,36.43,171942.0,29.5077,29.5158,29.4996,29.4996,171942.0
2016-08-22 09:30:00,36.13,36.24,36.09,36.19,48134.0,29.4218,29.5114,29.3892,29.4706,48134.0
2016-08-22 09:35:00,36.2,36.2,36.07,36.13,26748.0,29.4788,29.4788,29.3729,29.4218,26748.0
2016-08-22 09:40:00,36.13,36.13,36.06,36.12,36384.0,29.4218,29.4218,29.3648,29.4136,36384.0
2016-08-22 09:45:00,36.12,36.14,36.08,36.12,54430.0,29.4136,29.4299,29.3811,29.4136,54430.0
2016-08-22 09:50:00,36.11,36.13,36.09,36.11,26944.0,29.4055,29.4218,29.3892,29.4055,26944.0
2016-08-22 09:55:00,36.12,36.13,36.1,36.11,10066.0,29.4136,29.4218,29.3973,29.4055,10066.0
2016-08-22 10:00:00,36.11,36.12,36.07,36.09,18056.0,29.4055,29.4136,29.3729,29.3892,18056.0
2016-08-22 10:05:00,36.09,36.11,36.08,36.1,21800.0,29.3892,29.4055,29.3811,29.3973,21800.0
2016-08-22 10:10:00,36.1,36.1,36.09,36.1,11506.0,29.3973,29.3973,29.3892,29.3973,11506.0
2016-08-22 10:15:00,36.1,36.18,36.1,36.15,32412.0,29.3973,29.4625,29.3973,29.4381,32412.0
2016-08-22 10:20:00,36.15,36.2,36.15,36.19,13774.0,29.4381,29.4788,29.4381,29.4706,13774.0
2016-08-22 10:25:00,36.19,36.21,36.19,36.2,11946.0,29.4706,29.4869,29.4706,29.4788,11946.0
2016-08-22 10:30:00,36.2,36.23,36.2,36.23,16318.0,29.4788,29.5032,29.4788,29.5032,16318.0
2016-08-22 10:35:00,36.23,36.23,36.21,36.21,11526.0,29.5032,29.5032,29.4869,29.4869,11526.0
2016-08-22 10:40:00,36.21,36.23,36.21,36.23,8200.0,29.4869,29.5032,29.4869,29.5032,8200.0
2016-08-22 10:45:00,36.23,36.23,36.21,36.21,13936.0,29.5032,29.5032,29.4869,29.4869,13936.0
2016-08-22 10:50:00,36.22,36.22,36.21,36.21,14694.0,29.4951,29.4951,29.4869,29.4869,14694.0
2016-08-22 10:55:00,36.22,36.22,36.21,36.21,12608.0,29.4951,29.4951,29.4869,29.4869,12608.0
2016-08-22 11:00:00,36.21,36.23,36.21,36.22,6846.0,29.4869,29.5032,29.4869,29.4951,6846.0
2016-08-22 11:05:00,36.22,36.24,36.22,36.22,9948.0,29.4951,29.5114,29.4951,29.4951,9948.0
2016-08-22 11:10:00,36.22,36.24,36.22,36.23,10296.0,29.4951,29.5114,29.4951,29.5032,10296.0
2016-08-22 11:15:00,36.23,36.24,36.21,36.21,13144.0,29.5032,29.5114,29.4869,29.4869,13144.0
2016-08-22 11:20:00,36.2,36.21,36.17,36.17,9800.0,29.4788,29.4869,29.4543,29.4543,9800.0
2016-08-22 11:25:00,36.16,36.17,36.15,36.16,13394.0,29.4462,29.4543,29.4381,29.4462,13394.0
2016-08-22 11:30:00,36.16,36.19,36.16,36.19,15798.0,29.4462,29.4706,29.4462,29.4706,15798.0
2016-08-22 11:35:00,36.19,36.2,36.18,36.18,11868.0,29.4706,29.4788,29.4625,29.4625,11868.0
2016-08-22 11:40:00,36.19,36.2,36.18,36.19,12286.0,29.4706,29.4788,29.4625,29.4706,12286.0
2016-08-22 11:45:00,36.19,36.2,36.18,36.2,9004.0,29.4706,29.4788,29.4625,29.4788,9004.0
2016-08-22 11:50:00,36.19,36.23,36.19,36.23,16880.0,29.4706,29.5032,29.4706,29.5032,16880.0
2016-08-22 11:55:00,36.23,36.23,36.22,36.22,10310.0,29.5032,29.5032,29.4951,29.4951,10310.0
2016-08-22 12:00:00,36.22,36.23,36.22,36.22,27672.0,29.4951,29.5032,29.4951,29.4951,27672.0
2016-08-22 12:05:00,36.22,36.22,36.21,36.21,5400.0,29.4951,29.4951,29.4869,29.4869,5400.0
2016-08-22 12:10:00,36.22,36.22,36.22,36.22,10112.0,29.4951,29.4951,29.4951,29.4951,10112.0
2016-08-22 12:15:00,36.22,36.24,36.22,36.24,18740.0,29.4951,29.5114,29.4951,29.5114,18740.0
2016-08-22 12:20:00,36.24,36.28,36.23,36.28,21538.0,29.5114,29.5439,29.5032,29.5439,21538.0
2016-08-22 12:25:00,36.29,36.33,36.29,36.32,16332.0,29.5521,29.5846,29.5521,29.5765,16332.0
2016-08-22 12:30:00,36.32,36.32,36.29,36.29,11296.0,29.5765,29.5765,29.5521,29.5521,11296.0
2016-08-22 12:35:00,36.29,36.29,36.27,36.27,8700.0,29.5521,29.5521,29.5358,29.5358,8700.0
2016-08-22 12:40:00,36.27,36.27,36.25,36.25,10978.0,29.5358,29.5358,29.5195,29.5195,10978.0
2016-08-22 12:45:00,36.24,36.26,36.23,36.26,9236.0,29.5114,29.5276,29.5032,29.5276,9236.0
2016-08-22 12:50:00,36.26,36.27,36.25,36.26,5564.0,29.5276,29.5358,29.5195,29.5276,5564.0
2016-08-22 12:55:00,36.25,36.25,36.24,36.24,7336.0,29.5195,29.5195,29.5114,29.5114,7336.0
2016-08-22 13:00:00,36.24,36.25,36.24,36.24,6212.0,29.5114,29.5195,29.5114,29.5114,6212.0
2016-08-22 13:05:00,36.24,36.24,36.23,36.24,11934.0,29.5114,29.5114,29.5032,29.5114,11934.0
2016-08-22 13:10:00,36.24,36.25,36.24,36.24,11202.0,29.5114,29.5195,29.5114,29.5114,11202.0
2016-08-22 13:15:00,36.24,36.25,36.24,36.24,10438.0,29.5114,29.5195,29.5114,29.5114,10438.0
2016-08-22 13:20:00,36.24,36.24,36.19,36.2,18986.0,29.5114,29.5114,29.4706,29.4788,18986.0
2016-08-22 13:25:00,36.19,36.21,36.19,36.21,10202.0,29.4706,29.4869,29.4706,29.4869,10202.0
2016-08-22 13:30:00,36.21,36.22,36.2,36.2,29280.0,29.4869,29.4951,29.4788,29.4788,29280.0
2016-08-22 13:35:00,36.2,36.2,36.19,36.2,18332.0,29.4788,29.4788,29.4706,29.4788,18332.0
2016-08-22 13:40:00,36.2,36.22,36.2,36.21,14474.0,29.4788,29.4951,29.4788,29.4869,14474.0
2016-08-22 13:45:00,36.22,36.26,36.22,36.26,37682.0,29.4951,29.5276,29.4951,29.5276,37682.0
2016-08-22 13:50:00,36.26,36.26,36.24,36.25,10050.0,29.5276,29.5276,29.5114,29.5195,10050.0
2016-08-22 13:55:00,36.25,36.26,36.24,36.24,11600.0,29.5195,29.5276,29.5114,29.5114,11600.0
2016-08-22 14:00:00,36.24,36.29,36.24,36.29,21642.0,29.5114,29.5521,29.5114,29.5521,21642.0
2016-08-22 14:05:00,36.29,36.3,36.28,36.29,10228.0,29.5521,29.5602,29.5439,29.5521,10228.0
2016-08-22 14:10:00,36.29,36.31,36.27,36.31,14376.0,29.5521,29.5684,29.5358,29.5684,14376.0
2016-08-22 14:15:00,36.31,36.31,36.29,36.3,22076.0,29.5684,29.5684,29.5521,29.5602,22076.0
2016-08-22 14:20:00,36.3,36.3,36.27,36.28,13712.0,29.5602,29.5602,29.5358,29.5439,13712.0
2016-08-22 14:25:00,36.28,36.29,36.24,36.26,22834.0,29.5439,29.5521,29.5114,29.5276,22834.0
2016-08-22 14:30:00,36.26,36.27,36.25,36.27,16512.0,29.5276,29.5358,29.5195,29.5358,16512.0
2016-08-22 14:35:00,36.27,36.27,36.26,36.27,10056.0,29.5358,29.5358,29.5276,29.5358,10056.0
2016-08-22 14:40:00,36.27,36.31,36.27,36.3,25594.0,29.5358,29.5684,29.5358,29.5602,25594.0
2016-08-22 14:45:00,36.3,36.31,36.3,36.31,15968.0,29.5602,29.5684,29.5602,29.5684,15968.0
2016-08-22 14:50:00,36.3,36.32,36.3,36.31,25082.0,29.5602,29.5765,29.5602,29.5684,25082.0
2016-08-22 14:55:00,36.3,36.32,36.3,36.31,44042.0,29.5602,29.5765,29.5602,29.5684,44042.0
2016-08-22 15:00:00,36.31,36.32,36.31,36.31,13000.0,29.5684,29.5765,29.5684,29.5684,13000.0
2016-08-22 15:05:00,36.31,36.32,36.3,36.32,11760.0,29.5684,29.5765,29.5602,29.5765,11760.0
2016-08-22 15:10:00,36.31,36.32,36.31,36.32,13754.0,29.5684,29.5765,29.5684,29.5765,13754.0
2016-08-22 15:15:00,36.32,36.32,36.3,36.31,18376.0,29.5765,29.5765,29.5602,29.5684,18376.0
2016-08-22 15:20:00,36.3,36.33,36.3,36.32,12054.0,29.5602,29.5846,29.5602,29.5765,12054.0
2016-08-22 15:25:00,36.32,36.33,36.32,36.32,19118.0,29.5765,29.5846,29.5765,29.5765,19118.0
2016-08-22 15:30:00,36.32,36.32,36.3,36.3,30236.0,29.5765,29.5765,29.5602,29.5602,30236.0
2016-08-22 15:35:00,36.31,36.31,36.3,36.31,30228.0,29.5684,29.5684,29.5602,29.5684,30228.0
2016-08-22 15:40:00,36.31,36.32,36.3,36.31,18514.0,29.5684,29.5765,29.5602,29.5684,18514.0
2016-08-22 15:45:00,36.31,36.32,36.3,36.3,54042.0,29.5684,29.5765,29.5602,29.5602,54042.0
2016-08-22 15:50:00,36.31,36.32,36.3,36.32,53108.0,29.5684,29.5765,29.5602,29.5765,53108.0
2016-08-22 15:55:00,36.32,36.34,36.31,36.34,264570.0,29.5765,29.5928,29.5684,29.5928,264570.0
2016-08-23 09:30:00,36.35,36.45,36.35,36.4,65898.0,29.6009,29.6824,29.6009,29.6416,65898.0
2016-08-23 09:35:00,36.4,36.48,36.4,36.47,20532.0,29.6416,29.7068,29.6416,29.6986,20532.0
2016-08-23 09:40:00,36.48,36.49,36.42,36.43,15304.0,29.7068,29.7149,29.6579,29.6661,15304.0
2016-08-23 09:45:00,36.44,36.47,36.43,36.45,18678.0,29.6742,29.6986,29.6661,29.6824,18678.0
2016-08-23 09:50:00,36.45,36.46,36.44,36.46,24930.0,29.6824,29.6905,29.6742,29.6905,24930.0
2016-08-23 09:55:00,36.45,36.48,36.44,36.47,27630.0,29.6824,29.7068,29.6742,29.6986,27630.0
2016-08-23 10:00:00,36.48,36.49,36.47,36.49,30726.0,29.7068,29.7149,29.6986,29.7149,30726.0
2016-08-23 10:05:00,36.49,36.49,36.44,36.44,35972.0,29.7149,29.7149,29.6742,29.6742,35972.0
2016-08-23 10:10:00,36.44,36.47,36.44,36.46,11368.0,29.6742,29.6986,29.6742,29.6905,11368.0
2016-08-23 10:15:00,36.45,36.47,36.44,36.44,35300.0,29.6824,29.6986,29.6742,29.6742,35300.0
2016-08-23 10:20:00,36.44,36.47,36.44,36.44,51906.0,29.6742,29.6986,29.6742,29.6742,51906.0
2016-08-23 10:25:00,36.44,36.46,36.43,36.44,54060.0,29.6742,29.6905,29.6661,29.6742,54060.0
2016-08-23 10:30:00,36.45,36.45,36.42,36.43,51574.0,29.6824,29.6824,29.6579,29.6661,51574.0
2016-08-23 10:35:00,36.42,36.43,36.41,36.43,14532.0,29.6579,29.6661,29.6498,29.6661,14532.0
2016-08-23 10:40:00,36.43,36.43,36.41,36.42,11580.0,29.6661,29.6661,29.6498,29.6579,11580.0
2016-08-23 10:45:00,36.42,36.45,36.42,36.44,14422.0,29.6579,29.6824,29.6579,29.6742,14422.0
2016-08-23 10:50:00,36.44,36.44,36.42,36.43,21000.0,29.6742,29.6742,29.6579,29.6661,21000.0
2016-08-23 10:55:00,36.43,36.45,36.43,36.45,17188.0,29.6661,29.6824,29.6661,29.6824,17188.0
2016-08-23 11:00:00,36.45,36.45,36.41,36.42,49394.0,29.6824,29.6824,29.6498,29.6579,49394.0
2016-08-23 11:05:00,36.41,36.42,36.4,36.4,21224.0,29.6498,29.6579,29.6416,29.6416,21224.0
2016-08-23 11:10:00,36.39,36.42,36.39,36.42,16498.0,29.6335,29.6579,29.6335,29.6579,16498.0
2016-08-23 11:15:00,36.42,36.43,36.41,36.42,38610.0,29.6579,29.6661,29.6498,29.6579,38610.0
2016-08-23 11:20:00,36.43,36.43,36.4,36.41,103956.0,29.6661,29.6661,29.6416,29.6498,103956.0
2016-08-23 11:25:00,36.4,36.41,36.39,36.4,10800.0,29.6416,29.6498,29.6335,29.6416,10800.0
2016-08-23 11:30:00,36.4,36.4,36.38,36.38,11030.0,29.6416,29.6416,29.6254,29.6254,11030.0
2016-08-23 11:35:00,36.38,36.39,36.38,36.38,8050.0,29.6254,29.6335,29.6254,29.6254,8050.0
2016-08-23 11:40:00,36.38,36.39,36.37,36.38,12430.0,29.6254,29.6335,29.6172,29.6254,12430.0
2016-08-23 11:45:00,36.39,36.39,36.38,36.38,9552.0,29.6335,29.6335,29.6254,29.6254,9552.0
2016-08-23 11:50:00,36.38,36.39,36.35,36.35,13842.0,29.6254,29.6335,29.6009,29.6009,13842.0
2016-08-23 11:55:00,36.36,36.37,36.35,36.36,10096.0,29.6091,29.6172,29.6009,29.6091,10096.0
2016-08-23 12:00:00,36.36,36.37,36.35,36.37,8432.0,29.6091,29.6172,29.6009,29.6172,8432.0
2016-08-23 12:05:00,36.37,36.38,36.35,36.38,22854.0,29.6172,29.6254,29.6009,29.6254,22854.0
2016-08-23 12:10:00,36.38,36.41,36.37,36.41,10560.0,29.6254,29.6498,29.6172,29.6498,10560.0
2016-08-23 12:15:00,36.4,36.41,36.39,36.41,10706.0,29.6416,29.6498,29.6335,29.6498,10706.0
2016-08-23 12:20:00,36.41,36.41,36.4,36.4,10064.0,29.6498,29.6498,29.6416,29.6416,10064.0
2016-08-23 12:25:00,36.41,36.41,36.4,36.4,5802.0,29.6498,29.6498,29.6416,29.6416,5802.0
2016-08-23 12:30:00,36.4,36.41,36.37,36.41,17494.0,29.6416,29.6498,29.6172,29.6498,17494.0
2016-08-23 12:35:00,36.4,36.43,36.4,36.43,17762.0,29.6416,29.6661,29.6416,29.6661,17762.0
2016-08-23 12:40:00,36.43,36.44,36.43,36.44,7886.0,29.6661,29.6742,29.6661,29.6742,7886.0
2016-08-23 12:45:00,36.44,36.45,36.43,36.43,7702.0,29.6742,29.6824,29.6661,29.6661,7702.0
2016-08-23 12:50:00,36.44,36.44,36.4,36.41,7886.0,29.6742,29.6742,29.6416,29.6498,7886.0
2016-08-23 12:55:00,36.41,36.42,36.4,36.42,9726.0,29.6498,29.6579,29.6416,29.6579,9726.0
2016-08-23 13:00:00,36.42,36.44,36.41,36.43,16330.0,29.6579,29.6742,29.6498,29.6661,16330.0
2016-08-23 13:05:00,36.44,36.44,36.43,36.44,12948.0,29.6742,29.6742,29.6661,29.6742,12948.0
2016-08-23 13:10:00,36.44,36.44,36.42,36.43,12778.0,29.6742,29.6742,29.6579,29.6661,12778.0
2016-08-23 13:15:00,36.44,36.45,36.43,36.45,13182.0,29.6742,29.6824,29.6661,29.6824,13182.0
2016-08-23 13:20:00,36.45,36.46,36.44,36.44,11356.0,29.6824,29.6905,29.6742,29.6742,11356.0
2016-08-23 13:25:00,36.45,36.45,36.44,36.44,13758.0,29.6824,29.6824,29.6742,29.6742,13758.0
2016-08-23 13:30:00,36.44,36.45,36.44,36.44,8084.0,29.6742,29.6824,29.6742,29.6742,8084.0
2016-08-23 13:35:00,36.44,36.44,36.42,36.42,9250.0,29.6742,29.6742,29.6579,29.6579,9250.0
2016-08-23 13:40:00,36.43,36.44,36.42,36.43,12610.0,29.6661,29.6742,29.6579,29.6661,12610.0
2016-08-23 13:45:00,36.43,36.45,36.43,36.45,9104.0,29.6661,29.6824,29.6661,29.6824,9104.0
2016-08-23 13:50:00,36.44,36.45,36.43,36.44,13540.0,29.6742,29.6824,29.6661,29.6742,13540.0
2016-08-23 13:55:00,36.44,36.44,36.43,36.44,5400.0,29.6742,29.6742,29.6661,29.6742,5400.0
2016-08-23 14:00:00,36.44,36.44,36.4,36.41,27854.0,29.6742,29.6742,29.6416,29.6498,27854.0
2016-08-23 14:05:00,36.41,36.43,36.41,36.41,21438.0,29.6498,29.6661,29.6498,29.6498,21438.0
2016-08-23 14:10:00,36.41,36.41,36.38,36.4,25180.0,29.6498,29.6498,29.6254,29.6416,25180.0
2016-08-23 14:15:00,36.4,36.4,36.39,36.4,23234.0,29.6416,29.6416,29.6335,29.6416,23234.0
2016-08-23 14:20:00,36.4,36.4,36.4,36.4,12946.0,29.6416,29.6416,29.6416,29.6416,12946.0
2016-08-23 14:25:00,36.4,36.41,36.4,36.4,16044.0,29.6416,29.6498,29.6416,29.6416,16044.0
2016-08-23 14:30:00,36.4,36.41,36.39,36.39,20242.0,29.6416,29.6498,29.6335,29.6335,20242.0
2016-08-23 14:35:00,36.39,36.42,36.39,36.41,60854.0,29.6335,29.6579,29.6335,29.6498,60854.0
2016-08-23 14:40:00,36.41,36.43,36.41,36.41,42110.0,29.6498,29.6661,29.6498,29.6498,42110.0
2016-08-23 14:45:00,36.41,36.42,36.41,36.41,9568.0,29.6498,29.6579,29.6498,29.6498,9568.0
2016-08-23 14:50:00,36.41,36.41,36.39,36.4,23044.0,29.6498,29.6498,29.6335,29.6416,23044.0
2016-08-23 14:55:00,36.4,36.4,36.38,36.39,9314.0,29.6416,29.6416,29.6254,29.6335,9314.0
2016-08-23 15:00:00,36.38,36.39,36.37,36.37,8696.0,29.6254,29.6335,29.6172,29.6172,8696.0
2016-08-23 15:05:00,36.37,36.38,36.36,36.37,10462.0,29.6172,29.6254,29.6091,29.6172,10462.0
2016-08-23 15:10:00,36.37,36.39,36.36,36.38,15442.0,29.6172,29.6335,29.6091,29.6254,15442.0
2016-08-23 15:15:00,36.38,36.41,36.38,36.4,50704.0,29.6254,29.6498,29.6254,29.6416,50704.0
2016-08-23 15:20:00,36.4,36.4,36.4,36.4,5360.0,29.6416,29.6416,29.6416,29.6416,5360.0
2016-08-23 15:25:00,36.4,36.41,36.4,36.4,40340.0,29.6416,29.6498,29.6416,29.6416,40340.0
2016-08-23 15:30:00,36.41,36.42,36.4,36.42,19432.0,29.6498,29.6579,29.6416,29.6579,19432.0
2016-08-23 15:35:00,36.42,36.42,36.4,36.4,32064.0,29.6579,29.6579,29.6416,29.6416,32064.0
2016-08-23 15:40:00,36.4,36.42,36.4,36.41,70436.0,29.6416,29.6579,29.6416,29.6498,70436.0
2016-08-23 15:45:00,36.4,36.42,36.4,36.41,36156.0,29.6416,29.6579,29.6416,29.6498,36156.0
2016-08-23 15:50:00,36.41,36.42,36.41,36.41,64588.0,29.6498,29.6579,29.6498,29.6498,64588.0
2016-08-23 15:55:00,36.41,36.43,36.4,36.4,179296.0,29.6498,29.6661,29.6416,29.6416,179296.0
2016-08-24 09:30:00,36.35,36.37,36.28,36.37,48530.0,29.6009,29.6172,29.5439,29.6172,48530.0
2016-08-24 09:35:00,36.36,36.41,36.34,36.36,15056.0,29.6091,29.6498,29.5928,29.6091,15056.0
2016-08-24 09:40:00,36.38,36.41,36.33,36.35,24000.0,29.6254,29.6498,29.5846,29.6009,24000.0
2016-08-24 09:45:00,36.35,36.35,36.32,36.34,14010.0,29.6009,29.6009,29.5765,29.5928,14010.0
2016-08-24 09:50:00,36.35,36.35,36.31,36.33,12268.0,29.6009,29.6009,29.5684,29.5846,12268.0
2016-08-24 09:55:00,36.33,36.35,36.32,36.33,10744.0,29.5846,29.6009,29.5765,29.5846,10744.0
2016-08-24 10:00:00,36.32,36.38,36.32,36.38,20286.0,29.5765,29.6254,29.5765,29.6254,20286.0
2016-08-24 10:05:00,36.39,36.42,36.38,36.41,22230.0,29.6335,29.6579,29.6254,29.6498,22230.0
2016-08-24 10:10:00,36.42,36.42,36.38,36.38,16718.0,29.6579,29.6579,29.6254,29.6254,16718.0
2016-08-24 10:15:00,36.38,36.39,36.37,36.37,23060.0,29.6254,29.6335,29.6172,29.6172,23060.0
2016-08-24 10:20:00,36.37,36.38,36.35,36.37,34728.0,29.6172,29.6254,29.6009,29.6172,34728.0
2016-08-24 10:25:00,36.37,36.38,36.36,36.38,11838.0,29.6172,29.6254,29.6091,29.6254,11838.0
2016-08-24 10:30:00,36.38,36.42,36.35,36.41,53168.0,29.6254,29.6579,29.6009,29.6498,53168.0
2016-08-24 10:35:00,36.41,36.43,36.41,36.41,21250.0,29.6498,29.6661,29.6498,29.6498,21250.0
2016-08-24 10:40:00,36.41,36.41,36.39,36.4,15542.0,29.6498,29.6498,29.6335,29.6416,15542.0
2016-08-24 10:45:00,36.4,36.4,36.33,36.35,16952.0,29.6416,29.6416,29.5846,29.6009,16952.0
2016-08-24 10:50:00,36.35,36.38,36.35,36.38,37280.0,29.6009,29.6254,29.6009,29.6254,37280.0
2016-08-24 10:55:00,36.39,36.4,36.38,36.4,85492.0,29.6335,29.6416,29.6254,29.6416,85492.0
2016-08-24 11:00:00,36.4,36.41,36.39,36.41,27818.0,29.6416,29.6498,29.6335,29.6498,27818.0
2016-08-24 11:05:00,36.41,36.43,36.41,36.42,23804.0,29.6498,29.6661,29.6498,29.6579,23804.0
2016-08-24 11:10:00,36.41,36.42,36.39,36.39,6600.0,29.6498,29.6579,29.6335,29.6335,6600.0
2016-08-24 11:15:00,36.39,36.4,36.38,36.4,6946.0,29.6335,29.6416,29.6254,29.6416,6946.0
2016-08-24 11:20:00,36.4,36.4,36.37,36.38,11318.0,29.6416,29.6416,29.6172,29.6254,11318.0
2016-08-24 11:25:00,36.38,36.41,36.38,36.4,13494.0,29.6254,29.6498,29.6254,29.6416,13494.0
2016-08-24 11:30:00,36.4,36.41,36.39,36.39,4304.0,29.6416,29.6498,29.6335,29.6335,4304.0
2016-08-24 11:35:00,36.39,36.41,36.39,36.41,7400.0,29.6335,29.6498,29.6335,29.6498,7400.0
2016-08-24 11:40:00,36.41,36.41,36.39,36.39,8812.0,29.6498,29.6498,29.6335,29.6335,8812.0
2016-08-24 11:45:00,36.38,36.38,36.38,36.38,11248.0,29.6254,29.6254,29.6254,29.6254,11248.0
2016-08-24 11:50:00,36.38,36.38,36.37,36.38,6770.0,29.6254,29.6254,29.6172,29.6254,6770.0
2016-08-24 11:55:00,36.37,36.4,36.37,36.4,10692.0,29.6172,29.6416,29.6172,29.6416,10692.0
2016-08-24 12:00:00,36.4,36.4,36.39,36.39,6826.0,29.6416,29.6416,29.6335,29.6335,6826.0
2016-08-24 12:05:00,36.39,36.41,36.39,36.4,21976.0,29.6335,29.6498,29.6335,29.6416,21976.0
2016-08-24 12:10:00,36.41,36.41,36.4,36.41,14830.0,29.6498,29.6498,29.6416,29.6498,14830.0
2016-08-24 12:15:00,36.41,36.41,36.4,36.4,7500.0,29.6498,29.6498,29.6416,29.6416,7500.0
2016-08-24 12:20:00,36.41,36.41,36.4,36.4,2222.0,29.6498,29.6498,29.6416,29.6416,2222.0
2016-08-24 12:25:00,36.4,36.4,36.39,36.39,8400.0,29.6416,29.6416,29.6335,29.6335,8400.0
2016-08-24 12:30:00,36.38,36.4,36.38,36.39,17182.0,29.6254,29.6416,29.6254,29.6335,17182.0
2016-08-24 12:35:00,36.4,36.4,36.39,36.4,10536.0,29.6416,29.6416,29.6335,29.6416,10536.0
2016-08-24 12:40:00,36.4,36.4,36.39,36.4,7322.0,29.6416,29.6416,29.6335,29.6416,7322.0
2016-08-24 12:45:00,36.4,36.41,36.4,36.4,8410.0,29.6416,29.6498,29.6416,29.6416,8410.0
2016-08-24 12:50:00,36.41,36.41,36.4,36.41,30220.0,29.6498,29.6498,29.6416,29.6498,30220.0
2016-08-24 12:55:00,36.41,36.42,36.41,36.42,11006.0,29.6498,29.6579,29.6498,29.6579,11006.0
2016-08-24 13:00:00,36.42,36.42,36.41,36.41,7590.0,29.6579,29.6579,29.6498,29.6498,7590.0
2016-08-24 13:05:00,36.41,36.42,36.41,36.41,9686.0,29.6498,29.6579,29.6498,29.6498,9686.0
2016-08-24 13:10:00,36.41,36.41,36.39,36.39,4200.0,29.6498,29.6498,29.6335,29.6335,4200.0
2016-08-24 13:15:00,36.39,36.4,36.39,36.39,7538.0,29.6335,29.6416,29.6335,29.6335,7538.0
2016-08-24 13:20:00,36.39,36.4,36.38,36.38,3950.0,29.6335,29.6416,29.6254,29.6254,3950.0
2016-08-24 13:25:00,36.38,36.4,36.37,36.38,31780.0,29.6254,29.6416,29.6172,29.6254,31780.0
2016-08-24 13:30:00,36.38,36.38,36.38,36.38,7102.0,29.6254,29.6254,29.6254,29.6254,7102.0
2016-08-24 13:35:00,36.38,36.38,36.38,36.38,6362.0,29.6254,29.6254,29.6254,29.6254,6362.0
2016-08-24 13:40:00,36.38,36.41,36.38,36.41,11490.0,29.6254,29.6498,29.6254,29.6498,11490.0
2016-08-24 13:45:00,36.41,36.44,36.4,36.43,12880.0,29.6498,29.6742,29.6416,29.6661,12880.0
2016-08-24 13:50:00,36.43,36.43,36.41,36.41,84984.0,29.6661,29.6661,29.6498,29.6498,84984.0
2016-08-24 13:55:00,36.41,36.42,36.4,36.42,25112.0,29.6498,29.6579,29.6416,29.6579,25112.0
2016-08-24 14:00:00,36.42,36.43,36.41,36.42,46988.0,29.6579,29.6661,29.6498,29.6579,46988.0
2016-08-24 14:05:00,36.41,36.42,36.4,36.42,11444.0,29.6498,29.6579,29.6416,29.6579,11444.0
2016-08-24 14:10:00,36.42,36.42,36.41,36.41,15176.0,29.6579,29.6579,29.6498,29.6498,15176.0
2016-08-24 14:15:00,36.4,36.41,36.4,36.4,10758.0,29.6416,29.6498,29.6416,29.6416,10758.0
2016-08-24 14:20:00,36.4,36.4,36.38,36.38,14118.0,29.6416,29.6416,29.6254,29.6254,14118.0
2016-08-24 14:25:00,36.38,36.38,36.38,36.38,7118.0,29.6254,29.6254,29.6254,29.6254,7118.0
2016-08-24 14:30:00,36.38,36.4,36.38,36.4,18694.0,29.6254,29.6416,29.6254,29.6416,18694.0
2016-08-24 14:35:00,36.4,36.4,36.38,36.38,5854.0,29.6416,29.6416,29.6254,29.6254,5854.0
2016-08-24 14:40:00,36.38,36.41,36.38,36.4,18114.0,29.6254,29.6498,29.6254,29.6416,18114.0
2016-08-24 14:45:00,36.4,36.4,36.39,36.39,4484.0,29.6416,29.6416,29.6335,29.6335,4484.0
2016-08-24 14:50:00,36.38,36.43,36.38,36.42,65754.0,29.6254,29.6661,29.6254,29.6579,65754.0
2016-08-24 14:55:00,36.42,36.43,36.42,36.42,18962.0,29.6579,29.6661,29.6579,29.6579,18962.0
2016-08-24 15:00:00,36.42,36.43,36.41,36.42,23140.0,29.6579,29.6661,29.6498,29.6579,23140.0
2016-08-24 15:05:00,36.42,36.42,36.4,36.4,23070.0,29.6579,29.6579,29.6416,29.6416,23070.0
2016-08-24 15:10:00,36.4,36.4,36.38,36.38,17260.0,29.6416,29.6416,29.6254,29.6254,17260.0
2016-08-24 15:15:00,36.38,36.42,36.38,36.41,19538.0,29.6254,29.6579,29.6254,29.6498,19538.0
2016-08-24 15:20:00,36.41,36.41,36.4,36.4,18558.0,29.6498,29.6498,29.6416,29.6416,18558.0
2016-08-24 15:25:00,36.4,36.4,36.38,36.38,35632.0,29.6416,29.6416,29.6254,29.6254,35632.0
2016-08-24 15:30:00,36.38,36.38,36.38,36.38,20858.0,29.6254,29.6254,29.6254,29.6254,20858.0
2016-08-24 15:35:00,36.38,36.38,36.34,36.34,45792.0,29.6254,29.6254,29.5928,29.5928,45792.0
2016-08-24 15:40:00,36.35,36.35,36.31,36.33,142064.0,29.6009,29.6009,29.5684,29.5846,142064.0
2016-08-24 15:45:00,36.33,36.33,36.31,36.33,166470.0,29.5846,29.5846,29.5684,29.5846,166470.0
2016-08-24 15:50:00,36.33,36.35,36.32,36.35,89248.0,29.5846,29.6009,29.5765,29.6009,89248.0
2016-08-24 15:55:00,36.35,36.35,36.32,36.35,263026.0,29.6009,29.6009,29.5765,29.6009,263026.0
2016-08-25 09:30:00,36.26,36.35,36.26,36.32,58140.0,29.5276,29.6009,29.5276,29.5765,58140.0
2016-08-25 09:35:00,36.32,36.44,36.29,36.38,95398.0,29.5765,29.6742,29.5521,29.6254,95398.0
2016-08-25 09:40:00,36.39,36.4,36.37,36.38,14808.0,29.6335,29.6416,29.6172,29.6254,14808.0
2016-08-25 09:45:00,36.39,36.41,36.36,36.38,12628.0,29.6335,29.6498,29.6091,29.6254,12628.0
2016-08-25 09:50:00,36.38,36.39,36.34,36.34,8258.0,29.6254,29.6335,29.5928,29.5928,8258.0
2016-08-25 09:55:00,36.34,36.4,36.34,36.35,36598.0,29.5928,29.6416,29.5928,29.6009,36598.0
2016-08-25 10:00:00,36.37,36.41,36.35,36.41,37026.0,29.6172,29.6498,29.6009,29.6498,37026.0
2016-08-25 10:05:00,36.41,36.41,36.37,36.38,44708.0,29.6498,29.6498,29.6172,29.6254,44708.0
2016-08-25 10:10:00,36.38,36.39,36.36,36.38,30856.0,29.6254,29.6335,29.6091,29.6254,30856.0
2016-08-25 10:15:00,36.38,36.38,36.34,36.37,54154.0,29.6254,29.6254,29.5928,29.6172,54154.0
2016-08-25 10:20:00,36.37,36.38,36.37,36.38,47414.0,29.6172,29.6254,29.6172,29.6254,47414.0
2016-08-25 10:25:00,36.37,36.38,36.37,36.38,26472.0,29.6172,29.6254,29.6172,29.6254,26472.0
2016-08-25 10:30:00,36.38,36.38,36.37,36.38,55098.0,29.6254,29.6254,29.6172,29.6254,55098.0
2016-08-25 10:35:00,36.38,36.38,36.36,36.37,71880.0,29.6254,29.6254,29.6091,29.6172,71880.0
2016-08-25 10:40:00,36.37,36.4,36.37,36.4,17892.0,29.6172,29.6416,29.6172,29.6416,17892.0
2016-08-25 10:45:00,36.41,36.41,36.4,36.41,16416.0,29.6498,29.6498,29.6416,29.6498,16416.0
2016-08-25 10:50:00,36.41,36.41,36.39,36.4,54638.0,29.6498,29.6498,29.6335,29.6416,54638.0
2016-08-25 10:55:00,36.4,36.42,36.4,36.42,69202.0,29.6416,29.6579,29.6416,29.6579,69202.0
2016-08-25 11:00:00,36.43,36.47,36.43,36.46,46852.0,29.6661,29.6986,29.6661,29.6905,46852.0
2016-08-25 11:05:00,36.46,36.47,36.44,36.46,49336.0,29.6905,29.6986,29.6742,29.6905,49336.0
2016-08-25 11:10:00,36.46,36.47,36.43,36.44,79908.0,29.6905,29.6986,29.6661,29.6742,79908.0
2016-08-25 11:15:00,36.45,36.47,36.44,36.45,37382.0,29.6824,29.6986,29.6742,29.6824,37382.0
2016-08-25 11:20:00,36.45,36.46,36.44,36.44,38638.0,29.6824,29.6905,29.6742,29.6742,38638.0
2016-08-25 11:25:00,36.44,36.46,36.43,36.44,22770.0,29.6742,29.6905,29.6661,29.6742,22770.0
2016-08-25 11:30:00,36.44,36.45,36.44,36.44,16132.0,29.6742,29.6824,29.6742,29.6742,16132.0
2016-08-25 11:35:00,36.44,36.44,36.42,36.43,21444.0,29.6742,29.6742,29.6579,29.6661,21444.0
2016-08-25 11:40:00,36.43,36.44,36.42,36.42,20404.0,29.6661,29.6742,29.6579,29.6579,20404.0
2016-08-25 11:45:00,36.42,36.44,36.42,36.43,27370.0,29.6579,29.6742,29.6579,29.6661,27370.0
2016-08-25 11:50:00,36.43,36.44,36.42,36.44,22082.0,29.6661,29.6742,29.6579,29.6742,22082.0
2016-08-25 11:55:00,36.44,36.44,36.42,36.43,42450.0,29.6742,29.6742,29.6579,29.6661,42450.0
2016-08-25 12:00:00,36.43,36.45,36.42,36.45,20100.0,29.6661,29.6824,29.6579,29.6824,20100.0
2016-08-25 12:05:00,36.44,36.45,36.44,36.44,16262.0,29.6742,29.6824,29.6742,29.6742,16262.0
2016-08-25 12:10:00,36.44,36.44,36.41,36.41,15570.0,29.6742,29.6742,29.6498,29.6498,15570.0
2016-08-25 12:15:00,36.41,36.42,36.39,36.42,21950.0,29.6498,29.6579,29.6335,29.6579,21950.0
2016-08-25 12:20:00,36.42,36.45,36.42,36.45,17232.0,29.6579,29.6824,29.6579,29.6824,17232.0
2016-08-25 12:25:00,36.45,36.46,36.43,36.46,14916.0,29.6824,29.6905,29.6661,29.6905,14916.0
2016-08-25 12:30:00,36.46,36.48,36.46,36.48,12002.0,29.6905,29.7068,29.6905,29.7068,12002.0
2016-08-25 12:35:00,36.47,36.48,36.47,36.48,24380.0,29.6986,29.7068,29.6986,29.7068,24380.0
2016-08-25 12:40:00,36.48,36.49,36.47,36.47,21408.0,29.7068,29.7149,29.6986,29.6986,21408.0
2016-08-25 12:45:00,36.48,36.49,36.47,36.48,22742.0,29.7068,29.7149,29.6986,29.7068,22742.0
2016-08-25 12:50:00,36.48,36.48,36.47,36.47,41980.0,29.7068,29.7068,29.6986,29.6986,41980.0
2016-08-25 12:55:00,36.47,36.48,36.47,36.48,22380.0,29.6986,29.7068,29.6986,29.7068,22380.0
2016-08-25 13:00:00,36.48,36.49,36.47,36.48,19366.0,29.7068,29.7149,29.6986,29.7068,19366.0
2016-08-25 13:05:00,36.48,36.48,36.45,36.46,35240.0,29.7068,29.7068,29.6824,29.6905,35240.0
2016-08-25 13:10:00,36.46,36.47,36.45,36.45,37218.0,29.6905,29.6986,29.6824,29.6824,37218.0
2016-08-25 13:15:00,36.46,36.47,36.44,36.44,25894.0,29.6905,29.6986,29.6742,29.6742,25894.0
2016-08-25 13:20:00,36.44,36.45,36.43,36.45,28504.0,29.6742,29.6824,29.6661,29.6824,28504.0
2016-08-25 13:25:00,36.46,36.49,36.46,36.49,16106.0,29.6905,29.7149,29.6905,29.7149,16106.0
2016-08-25 13:30:00,36.49,36.49,36.48,36.48,26488.0,29.7149,29.7149,29.7068,29.7068,26488.0
2016-08-25 13:35:00,36.48,36.48,36.43,36.43,56962.0,29.7068,29.7068,29.6661,29.6661,56962.0
2016-08-25 13:40:00,36.43,36.45,36.42,36.45,18864.0,29.6661,29.6824,29.6579,29.6824,18864.0
2016-08-25 13:45:00,36.45,36.46,36.44,36.44,23224.0,29.6824,29.6905,29.6742,29.6742,23224.0
2016-08-25 13:50:00,36.45,36.45,36.42,36.43,39292.0,29.6824,29.6824,29.6579,29.6661,39292.0
2016-08-25 13:55:00,36.43,36.45,36.42,36.43,149256.0,29.6661,29.6824,29.6579,29.6661,149256.0
2016-08-25 14:00:00,36.43,36.43,36.42,36.43,38982.0,29.6661,29.6661,29.6579,29.6661,38982.0
2016-08-25 14:05:00,36.42,36.43,36.39,36.41,51568.0,29.6579,29.6661,29.6335,29.6498,51568.0
2016-08-25 14:10:00,36.42,36.44,36.41,36.42,46196.0,29.6579,29.6742,29.6498,29.6579,46196.0
2016-08-25 14:15:00,36.43,36.44,36.41,36.41,64090.0,29.6661,29.6742,29.6498,29.6498,64090.0
2016-08-25 14:20:00,36.41,36.41,36.38,36.41,35430.0,29.6498,29.6498,29.6254,29.6498,35430.0
2016-08-25 14:25:00,36.41,36.44,36.4,36.44,43078.0,29.6498,29.6742,29.6416,29.6742,43078.0
2016-08-25 14:30:00,36.45,36.47,36.44,36.47,22510.0,29.6824,29.6986,29.6742,29.6986,22510.0
2016-08-25 14:35:00,36.46,36.48,36.46,36.47,23042.0,29.6905,29.7068,29.6905,29.6986,23042.0
2016-08-25 14:40:00,36.48,36.49,36.48,36.49,24420.0,29.7068,29.7149,29.7068,29.7149,24420.0
2016-08-25 14:45:00,36.49,36.49,36.47,36.49,23698.0,29.7149,29.7149,29.6986,29.7149,23698.0
2016-08-25 14:50:00,36.49,36.49,36.46,36.46,50238.0,29.7149,29.7149,29.6905,29.6905,50238.0
2016-08-25 14:55:00,36.46,36.46,36.45,36.46,34728.0,29.6905,29.6905,29.6824,29.6905,34728.0
2016-08-25 15:00:00,36.46,36.47,36.43,36.44,55202.0,29.6905,29.6986,29.6661,29.6742,55202.0
2016-08-25 15:05:00,36.44,36.44,36.42,36.43,98464.0,29.6742,29.6742,29.6579,29.6661,98464.0
2016-08-25 15:10:00,36.43,36.47,36.43,36.46,52412.0,29.6661,29.6986,29.6661,29.6905,52412.0
2016-08-25 15:15:00,36.46,36.49,36.46,36.49,74280.0,29.6905,29.7149,29.6905,29.7149,74280.0
2016-08-25 15:20:00,36.49,36.5,36.48,36.5,50148.0,29.7149,29.7231,29.7068,29.7231,50148.0
2016-08-25 15:25:00,36.49,36.52,36.49,36.51,108832.0,29.7149,29.7394,29.7149,29.7312,108832.0
2016-08-25 15:30:00,36.51,36.52,36.49,36.51,66716.0,29.7312,29.7394,29.7149,29.7312,66716.0
2016-08-25 15:35:00,36.51,36.52,36.5,36.51,43234.0,29.7312,29.7394,29.7231,29.7312,43234.0
2016-08-25 15:40:00,36.51,36.52,36.49,36.51,65268.0,29.7312,29.7394,29.7149,29.7312,65268.0
2016-08-25 15:45:00,36.5,36.51,36.49,36.5,100602.0,29.7231,29.7312,29.7149,29.7231,100602.0
2016-08-25 15:50:00,36.5,36.51,36.49,36.49,107210.0,29.7231,29.7312,29.7149,29.7149,107210.0
2016-08-25 15:55:00,36.49,36.49,36.47,36.49,460516.0,29.7149,29.7149,29.6986,29.7149,460516.0
2016-08-26 09:30:00,36.48,36.65,36.48,36.6,136204.0,29.7068,29.8452,29.7068,29.8045,136204.0
2016-08-26 09:35:00,36.61,36.65,36.56,36.6,52950.0,29.8127,29.8452,29.7719,29.8045,52950.0
2016-08-26 09:40:00,36.59,36.65,36.58,36.63,26008.0,29.7964,29.8452,29.7882,29.8289,26008.0
2016-08-26 09:45:00,36.63,36.65,36.6,36.63,34378.0,29.8289,29.8452,29.8045,29.8289,34378.0
2016-08-26 09:50:00,36.62,36.64,36.61,36.62,54238.0,29.8208,29.8371,29.8127,29.8208,54238.0
2016-08-26 09:55:00,36.62,36.63,36.59,36.61,45284.0,29.8208,29.8289,29.7964,29.8127,45284.0
2016-08-26 10:00:00,36.61,36.78,36.56,36.74,82106.0,29.8127,29.9511,29.7719,29.9185,82106.0
2016-08-26 10:05:00,36.74,36.74,36.66,36.71,32510.0,29.9185,29.9185,29.8534,29.8941,32510.0
2016-08-26 10:10:00,36.71,36.73,36.68,36.69,28468.0,29.8941,29.9104,29.8697,29.8778,28468.0
2016-08-26 10:15:00,36.71,36.78,36.7,36.77,28266.0,29.8941,29.9511,29.8859,29.9429,28266.0
2016-08-26 10:20:00,36.78,36.79,36.74,36.76,26982.0,29.9511,29.9592,29.9185,29.9348,26982.0
2016-08-26 10:25:00,36.76,36.77,36.67,36.69,45172.0,29.9348,29.9429,29.8615,29.8778,45172.0
2016-08-26 10:30:00,36.7,36.72,36.67,36.67,37260.0,29.8859,29.9022,29.8615,29.8615,37260.0
2016-08-26 10:35:00,36.67,36.72,36.67,36.72,30666.0,29.8615,29.9022,29.8615,29.9022,30666.0
2016-08-26 10:40:00,36.72,36.73,36.69,36.72,18760.0,29.9022,29.9104,29.8778,29.9022,18760.0
2016-08-26 10:45:00,36.72,36.74,36.69,36.73,37248.0,29.9022,29.9185,29.8778,29.9104,37248.0
2016-08-26 10:50:00,36.72,36.73,36.7,36.73,32062.0,29.9022,29.9104,29.8859,29.9104,32062.0
2016-08-26 10:55:00,36.73,36.77,36.73,36.77,31794.0,29.9104,29.9429,29.9104,29.9429,31794.0
2016-08-26 11:00:00,36.77,36.77,36.73,36.74,31836.0,29.9429,29.9429,29.9104,29.9185,31836.0
2016-08-26 11:05:00,36.74,36.77,36.74,36.74,34552.0,29.9185,29.9429,29.9185,29.9185,34552.0
2016-08-26 11:10:00,36.74,36.77,36.73,36.77,30042.0,29.9185,29.9429,29.9104,29.9429,30042.0
2016-08-26 11:15:00,36.77,36.79,36.74,36.76,40050.0,29.9429,29.9592,29.9185,29.9348,40050.0
2016-08-26 11:20:00,36.77,36.79,36.76,36.79,22530.0,29.9429,29.9592,29.9348,29.9592,22530.0
2016-08-26 11:25:00,36.79,36.79,36.77,36.78,18550.0,29.9592,29.9592,29.9429,29.9511,18550.0
2016-08-26 11:30:00,36.78,36.79,36.72,36.73,31116.0,29.9511,29.9592,29.9022,29.9104,31116.0
2016-08-26 11:35:00,36.72,36.72,36.64,36.65,157784.0,29.9022,29.9022,29.8371,29.8452,157784.0
2016-08-26 11:40:00,36.65,36.65,36.59,36.62,29692.0,29.8452,29.8452,29.7964,29.8208,29692.0
2016-08-26 11:45:00,36.62,36.63,36.6,36.63,25780.0,29.8208,29.8289,29.8045,29.8289,25780.0
2016-08-26 11:50:00,36.62,36.62,36.5,36.54,26884.0,29.8208,29.8208,29.7231,29.7557,26884.0
2016-08-26 11:55:00,36.53,36.55,36.52,36.53,16400.0,29.7475,29.7638,29.7394,29.7475,16400.0
2016-08-26 12:00:00,36.53,36.53,36.46,36.48,38862.0,29.7475,29.7475,29.6905,29.7068,38862.0
2016-08-26 12:05:00,36.49,36.49,36.4,36.42,37668.0,29.7149,29.7149,29.6416,29.6579,37668.0
2016-08-26 12:10:00,36.42,36.42,36.35,36.38,57884.0,29.6579,29.6579,29.6009,29.6254,57884.0
2016-08-26 12:15:00,36.38,36.38,36.35,36.38,20428.0,29.6254,29.6254,29.6009,29.6254,20428.0
2016-08-26 12:20:00,36.37,36.42,36.37,36.38,28902.0,29.6172,29.6579,29.6172,29.6254,28902.0
2016-08-26 12:25:00,36.38,36.38,36.37,36.38,36160.0,29.6254,29.6254,29.6172,29.6254,36160.0
2016-08-26 12:30:00,36.37,36.38,36.35,36.38,38380.0,29.6172,29.6254,29.6009,29.6254,38380.0
2016-08-26 12:35:00,36.38,36.39,36.37,36.38,14062.0,29.6254,29.6335,29.6172,29.6254,14062.0
2016-08-26 12:40:00,36.38,36.39,36.36,36.38,26898.0,29.6254,29.6335,29.6091,29.6254,26898.0
2016-08-26 12:45:00,36.38,36.41,36.38,36.4,46258.0,29.6254,29.6498,29.6254,29.6416,46258.0
2016-08-26 12:50:00,36.41,36.41,36.37,36.38,30750.0,29.6498,29.6498,29.6172,29.6254,30750.0
2016-08-26 12:55:00,36.38,36.38,36.37,36.38,12568.0,29.6254,29.6254,29.6172,29.6254,12568.0
2016-08-26 13:00:00,36.38,36.41,36.38,36.38,34386.0,29.6254,29.6498,29.6254,29.6254,34386.0
2016-08-26 13:05:00,36.37,36.37,36.34,36.35,14220.0,29.6172,29.6172,29.5928,29.6009,14220.0
2016-08-26 13:10:00,36.35,36.37,36.33,36.34,24596.0,29.6009,29.6172,29.5846,29.5928,24596.0
2016-08-26 13:15:00,36.34,36.34,36.29,36.3,25498.0,29.5928,29.5928,29.5521,29.5602,25498.0
2016-08-26 13:20:00,36.3,36.31,36.29,36.31,14636.0,29.5602,29.5684,29.5521,29.5684,14636.0
2016-08-26 13:25:00,36.31,36.34,36.31,36.32,12818.0,29.5684,29.5928,29.5684,29.5765,12818.0
2016-08-26 13:30:00,36.32,36.33,36.31,36.32,12912.0,29.5765,29.5846,29.5684,29.5765,12912.0
2016-08-26 13:35:00,36.31,36.32,36.3,36.32,15804.0,29.5684,29.5765,29.5602,29.5765,15804.0
2016-08-26 13:40:00,36.32,36.33,36.31,36.31,19140.0,29.5765,29.5846,29.5684,29.5684,19140.0
2016-08-26 13:45:00,36.31,36.32,36.28,36.28,19574.0,29.5684,29.5765,29.5439,29.5439,19574.0
2016-08-26 13:50:00,36.28,36.3,36.27,36.29,22328.0,29.5439,29.5602,29.5358,29.5521,22328.0
2016-08-26 13:55:00,36.29,36.31,36.26,36.3,25722.0,29.5521,29.5684,29.5276,29.5602,25722.0
2016-08-26 14:00:00,36.3,36.31,36.27,36.29,33462.0,29.5602,29.5684,29.5358,29.5521,33462.0
2016-08-26 14:05:00,36.29,36.32,36.27,36.32,21056.0,29.5521,29.5765,29.5358,29.5765,21056.0
2016-08-26 14:10:00,36.34,36.35,36.31,36.31,24994.0,29.5928,29.6009,29.5684,29.5684,24994.0
2016-08-26 14:15:00,36.31,36.31,36.26,36.27,25624.0,29.5684,29.5684,29.5276,29.5358,25624.0
2016-08-26 14:20:00,36.27,36.27,36.24,36.27,23850.0,29.5358,29.5358,29.5114,29.5358,23850.0
2016-08-26 14:25:00,36.27,36.27,36.24,36.24,30258.0,29.5358,29.5358,29.5114,29.5114,30258.0
2016-08-26 14:30:00,36.24,36.25,36.22,36.24,25612.0,29.5114,29.5195,29.4951,29.5114,25612.0
2016-08-26 14:35:00,36.24,36.27,36.21,36.26,29652.0,29.5114,29.5358,29.4869,29.5276,29652.0
2016-08-26 14:40:00,36.26,36.26,36.24,36.25,26678.0,29.5276,29.5276,29.5114,29.5195,26678.0
2016-08-26 14:45:00,36.24,36.25,36.22,36.22,29658.0,29.5114,29.5195,29.4951,29.4951,29658.0
2016-08-26 14:50:00,36.22,36.24,36.21,36.24,46286.0,29.4951,29.5114,29.4869,29.5114,46286.0
2016-08-26 14:55:00,36.24,36.25,36.23,36.25,39838.0,29.5114,29.5195,29.5032,29.5195,39838.0
2016-08-26 15:00:00,36.25,36.26,36.24,36.25,51976.0,29.5195,29.5276,29.5114,29.5195,51976.0
2016-08-26 15:05:00,36.25,36.3,36.24,36.3,24044.0,29.5195,29.5602,29.5114,29.5602,24044.0
2016-08-26 15:10:00,36.31,36.32,36.28,36.32,26152.0,29.5684,29.5765,29.5439,29.5765,26152.0
2016-08-26 15:15:00,36.32,36.35,36.32,36.34,30866.0,29.5765,29.6009,29.5765,29.5928,30866.0
2016-08-26 15:20:00,36.34,36.35,36.32,36.35,47224.0,29.5928,29.6009,29.5765,29.6009,47224.0
2016-08-26 15:25:00,36.35,36.41,36.35,36.4,42116.0,29.6009,29.6498,29.6009,29.6416,42116.0
2016-08-26 15:30:00,36.4,36.47,36.4,36.46,54814.0,29.6416,29.6986,29.6416,29.6905,54814.0
2016-08-26 15:35:00,36.46,36.46,36.41,36.44,58766.0,29.6905,29.6905,29.6498,29.6742,58766.0
2016-08-26 15:40:00,36.44,36.46,36.43,36.43,60182.0,29.6742,29.6905,29.6661,29.6661,60182.0
2016-08-26 15:45:00,36.43,36.45,36.4,36.44,103082.0,29.6661,29.6824,29.6416,29.6742,103082.0
2016-08-26 15:50:00,36.44,36.46,36.39,36.39,86546.0,29.6742,29.6905,29.6335,29.6335,86546.0
2016-08-26 15:55:00,36.4,36.42,36.37,36.38,334718.0,29.6416,29.6579,29.6172,29.6254,334718.0
2016-08-29 09:30:00,36.48,36.6,36.46,36.59,68582.0,29.7068,29.8045,29.6905,29.7964,68582.0
2016-08-29 09:35:00,36.59,36.68,36.59,36.68,29276.0,29.7964,29.8697,29.7964,29.8697,29276.0
2016-08-29 09:40:00,36.68,36.7,36.63,36.63,22520.0,29.8697,29.8859,29.8289,29.8289,22520.0
2016-08-29 09:45:00,36.63,36.65,36.62,36.63,14624.0,29.8289,29.8452,29.8208,29.8289,14624.0
2016-08-29 09:50:00,36.65,36.73,36.65,36.7,25270.0,29.8452,29.9104,29.8452,29.8859,25270.0
2016-08-29 09:55:00,36.7,36.71,36.67,36.69,22210.0,29.8859,29.8941,29.8615,29.8778,22210.0
2016-08-29 10:00:00,36.69,36.71,36.68,36.71,29502.0,29.8778,29.8941,29.8697,29.8941,29502.0
2016-08-29 10:05:00,36.71,36.71,36.68,36.69,29034.0,29.8941,29.8941,29.8697,29.8778,29034.0
2016-08-29 10:10:00,36.69,36.71,36.68,36.7,36550.0,29.8778,29.8941,29.8697,29.8859,36550.0
2016-08-29 10:15:00,36.7,36.71,36.69,36.7,41810.0,29.8859,29.8941,29.8778,29.8859,41810.0
2016-08-29 10:20:00,36.7,36.72,36.67,36.67,57322.0,29.8859,29.9022,29.8615,29.8615,57322.0
2016-08-29 10:25:00,36.67,36.69,36.66,36.67,30550.0,29.8615,29.8778,29.8534,29.8615,30550.0
2016-08-29 10:30:00,36.67,36.7,36.67,36.7,53258.0,29.8615,29.8859,29.8615,29.8859,53258.0
2016-08-29 10:35:00,36.7,36.73,36.69,36.73,54510.0,29.8859,29.9104,29.8778,29.9104,54510.0
2016-08-29 10:40:00,36.74,36.77,36.74,36.77,20800.0,29.9185,29.9429,29.9185,29.9429,20800.0
2016-08-29 10:45:00,36.77,36.79,36.77,36.77,17326.0,29.9429,29.9592,29.9429,29.9429,17326.0
2016-08-29 10:50:00,36.77,36.8,36.77,36.77,26298.0,29.9429,29.9674,29.9429,29.9429,26298.0
2016-08-29 10:55:00,36.77,36.81,36.77,36.81,14548.0,29.9429,29.9755,29.9429,29.9755,14548.0
2016-08-29 11:00:00,36.81,36.83,36.79,36.83,11174.0,29.9755,29.9918,29.9592,29.9918,11174.0
2016-08-29 11:05:00,36.83,36.84,36.82,36.84,26992.0,29.9918,30.0,29.9837,30.0,26992.0
2016-08-29 11:10:00,36.84,36.85,36.83,36.84,13036.0,30.0,30.0081,29.9918,30.0,13036.0
2016-08-29 11:15:00,36.84,36.85,36.82,36.83,17582.0,30.0,30.0081,29.9837,29.9918,17582.0
2016-08-29 11:20:00,36.83,36.87,36.82,36.87,16796.0,29.9918,30.0244,29.9837,30.0244,16796.0
2016-08-29 11:25:00,36.87,36.89,36.86,36.89,23854.0,30.0244,30.0407,30.0162,30.0407,23854.0
2016-08-29 11:30:00,36.89,36.9,36.86,36.88,25758.0,30.0407,30.0488,30.0162,30.0325,25758.0
2016-08-29 11:35:00,36.88,36.9,36.88,36.89,17968.0,30.0325,30.0488,30.0325,30.0407,17968.0
2016-08-29 11:40:00,36.89,36.92,36.89,36.91,18150.0,30.0407,30.0651,30.0407,30.057,18150.0
2016-08-29 11:45:00,36.91,36.94,36.91,36.93,33248.0,30.057,30.0814,30.057,30.0732,33248.0
2016-08-29 11:50:00,36.92,36.93,36.9,36.9,19764.0,30.0651,30.0732,30.0488,30.0488,19764.0
2016-08-29 11:55:00,36.9,36.94,36.9,36.93,30356.0,30.0488,30.0814,30.0488,30.0732,30356.0
2016-08-29 12:00:00,36.93,36.94,36.93,36.93,19276.0,30.0732,30.0814,30.0732,30.0732,19276.0
2016-08-29 12:05:00,36.94,36.96,36.94,36.96,19008.0,30.0814,30.0977,30.0814,30.0977,19008.0
2016-08-29 12:10:00,36.96,36.97,36.95,36.95,35080.0,30.0977,30.1058,30.0895,30.0895,35080.0
2016-08-29 12:15:00,36.95,36.95,36.93,36.93,9780.0,30.0895,30.0895,30.0732,30.0732,9780.0
2016-08-29 12:20:00,36.93,36.95,36.93,36.94,21868.0,30.0732,30.0895,30.0732,30.0814,21868.0
2016-08-29 12:25:00,36.94,36.95,36.93,36.93,13564.0,30.0814,30.0895,30.0732,30.0732,13564.0
2016-08-29 12:30:00,36.93,36.95,36.93,36.95,14400.0,30.0732,30.0895,30.0732,30.0895,14400.0
2016-08-29 12:35:00,36.94,36.95,36.93,36.93,20842.0,30.0814,30.0895,30.0732,30.0732,20842.0
2016-08-29 12:40:00,36.93,36.94,36.92,36.94,21586.0,30.0732,30.0814,30.0651,30.0814,21586.0
2016-08-29 12:45:00,36.94,36.96,36.94,36.96,11684.0,30.0814,30.0977,30.0814,30.0977,11684.0
2016-08-29 12:50:00,36.96,36.96,36.96,36.96,6050.0,30.0977,30.0977,30.0977,30.0977,6050.0
2016-08-29 12:55:00,36.96,36.97,36.95,36.95,22180.0,30.0977,30.1058,30.0895,30.0895,22180.0
2016-08-29 13:00:00,36.95,36.96,36.95,36.96,15796.0,30.0895,30.0977,30.0895,30.0977,15796.0
2016-08-29 13:05:00,36.96,36.96,36.94,36.96,16390.0,30.0977,30.0977,30.0814,30.0977,16390.0
2016-08-29 13:10:00,36.96,36.96,36.95,36.96,6886.0,30.0977,30.0977,30.0895,30.0977,6886.0
2016-08-29 13:15:00,36.96,36.97,36.94,36.95,17550.0,30.0977,30.1058,30.0814,30.0895,17550.0
2016-08-29 13:20:00,36.95,36.95,36.92,36.92,14832.0,30.0895,30.0895,30.0651,30.0651,14832.0
2016-08-29 13:25:00,36.92,36.94,36.92,36.94,13664.0,30.0651,30.0814,30.0651,30.0814,13664.0
2016-08-29 13:30:00,36.94,36.95,36.94,36.95,8240.0,30.0814,30.0895,30.0814,30.0895,8240.0
2016-08-29 13:35:00,36.95,36.97,36.95,36.96,21552.0,30.0895,30.1058,30.0895,30.0977,21552.0
2016-08-29 13:40:00,36.96,36.96,36.96,36.96,5596.0,30.0977,30.0977,30.0977,30.0977,5596.0
2016-08-29 13:45:00,36.96,36.99,36.96,36.99,15666.0,30.0977,30.1221,30.0977,30.1221,15666.0
2016-08-29 13:50:00,36.99,36.99,36.98,36.99,11976.0,30.1221,30.1221,30.114,30.1221,11976.0
2016-08-29 13:55:00,36.99,36.99,36.98,36.98,27748.0,30.1221,30.1221,30.114,30.114,27748.0
2016-08-29 14:00:00,36.99,36.99,36.96,36.96,9842.0,30.1221,30.1221,30.0977,30.0977,9842.0
2016-08-29 14:05:00,36.96,36.97,36.96,36.97,17712.0,30.0977,30.1058,30.0977,30.1058,17712.0
2016-08-29 14:10:00,36.97,36.98,36.96,36.98,15390.0,30.1058,30.114,30.0977,30.114,15390.0
2016-08-29 14:15:00,36.98,36.98,36.92,36.92,22956.0,30.114,30.114,30.0651,30.0651,22956.0
2016-08-29 14:20:00,36.92,36.92,36.88,36.88,30128.0,30.0651,30.0651,30.0325,30.0325,30128.0
2016-08-29 14:25:00,36.88,36.89,36.86,36.89,29374.0,30.0325,30.0407,30.0162,30.0407,29374.0
2016-08-29 14:30:00,36.89,36.91,36.89,36.91,22020.0,30.0407,30.057,30.0407,30.057,22020.0
2016-08-29 14:35:00,36.9,36.92,36.9,36.92,16024.0,30.0488,30.0651,30.0488,30.0651,16024.0
2016-08-29 14:40:00,36.92,36.92,36.88,36.9,35688.0,30.0651,30.0651,30.0325,30.0488,35688.0
2016-08-29 14:45:00,36.9,36.92,36.9,36.92,8972.0,30.0488,30.0651,30.0488,30.0651,8972.0
2016-08-29 14:50:00,36.92,36.92,36.9,36.91,14498.0,30.0651,30.0651,30.0488,30.057,14498.0
2016-08-29 14:55:00,36.91,36.91,36.88,36.89,20682.0,30.057,30.057,30.0325,30.0407,20682.0
2016-08-29 15:00:00,36.9,36.92,36.9,36.92,15032.0,30.0488,30.0651,30.0488,30.0651,15032.0
2016-08-29 15:05:00,36.93,36.94,36.91,36.92,28666.0,30.0732,30.0814,30.057,30.0651,28666.0
2016-08-29 15:10:00,36.92,36.93,36.91,36.91,13294.0,30.0651,30.0732,30.057,30.057,13294.0
2016-08-29 15:15:00,36.91,36.91,36.9,36.91,24030.0,30.057,30.057,30.0488,30.057,24030.0
2016-08-29 15:20:00,36.91,36.92,36.88,36.88,30322.0,30.057,30.0651,30.0325,30.0325,30322.0
2016-08-29 15:25:00,36.87,36.89,36.86,36.88,22246.0,30.0244,30.0407,30.0162,30.0325,22246.0
2016-08-29 15:30:00,36.87,36.88,36.85,36.85,28292.0,30.0244,30.0325,30.0081,30.0081,28292.0
2016-08-29 15:35:00,36.85,36.87,36.85,36.87,30260.0,30.0081,30.0244,30.0081,30.0244,30260.0
2016-08-29 15:40:00,36.87,36.88,36.85,36.85,52742.0,30.0244,30.0325,30.0081,30.0081,52742.0
2016-08-29 15:45:00,36.85,36.87,36.84,36.86,67200.0,30.0081,30.0244,30.0,30.0162,67200.0
2016-08-29 15:50:00,36.86,36.87,36.85,36.85,46640.0,30.0162,30.0244,30.0081,30.0081,46640.0
2016-08-29 15:55:00,36.85,36.88,36.85,36.85,196956.0,30.0081,30.0325,30.0081,30.0081,196956.0
2016-08-30 09:30:00,36.89,36.99,36.89,36.96,47928.0,30.0407,30.1221,30.0407,30.0977,47928.0
2016-08-30 09:35:00,36.97,36.97,36.91,36.92,18774.0,30.1058,30.1058,30.057,30.0651,18774.0
2016-08-30 09:40:00,36.94,36.98,36.91,36.98,23968.0,30.0814,30.114,30.057,30.114,23968.0
2016-08-30 09:45:00,36.98,37.01,36.96,36.99,50964.0,30.114,30.1384,30.0977,30.1221,50964.0
2016-08-30 09:50:00,36.99,37.0,36.97,36.98,18230.0,30.1221,30.1302,30.1058,30.114,18230.0
2016-08-30 09:55:00,36.98,36.99,36.96,36.99,20342.0,30.114,30.1221,30.0977,30.1221,20342.0
2016-08-30 10:00:00,36.99,37.04,36.97,37.03,24236.0,30.1221,30.1628,30.1058,30.1547,24236.0
2016-08-30 10:05:00,37.03,37.04,36.99,37.0,21086.0,30.1547,30.1628,30.1221,30.1302,21086.0
2016-08-30 10:10:00,37.0,37.05,37.0,37.04,20146.0,30.1302,30.171,30.1302,30.1628,20146.0
2016-08-30 10:15:00,37.04,37.07,37.02,37.02,43460.0,30.1628,30.1872,30.1465,30.1465,43460.0
2016-08-30 10:20:00,37.02,37.02,36.99,36.99,16956.0,30.1465,30.1465,30.1221,30.1221,16956.0
2016-08-30 10:25:00,36.99,37.0,36.98,36.99,16564.0,30.1221,30.1302,30.114,30.1221,16564.0
2016-08-30 10:30:00,36.99,37.0,36.95,36.96,25738.0,30.1221,30.1302,30.0895,30.0977,25738.0
2016-08-30 10:35:00,36.96,36.98,36.93,36.94,18054.0,30.0977,30.114,30.0732,30.0814,18054.0
2016-08-30 10:40:00,36.94,36.94,36.92,36.93,47504.0,30.0814,30.0814,30.0651,30.0732,47504.0
2016-08-30 10:45:00,36.93,36.94,36.9,36.93,18034.0,30.0732,30.0814,30.0488,30.0732,18034.0
2016-08-30 10:50:00,36.93,36.93,36.91,36.92,9704.0,30.0732,30.0732,30.057,30.0651,9704.0
2016-08-30 10:55:00,36.92,36.97,36.92,36.94,17312.0,30.0651,30.1058,30.0651,30.0814,17312.0
2016-08-30 11:00:00,36.94,36.94,36.92,36.94,16068.0,30.0814,30.0814,30.0651,30.0814,16068.0
2016-08-30 11:05:00,36.95,36.96,36.91,36.91,16656.0,30.0895,30.0977,30.057,30.057,16656.0
2016-08-30 11:10:00,36.91,36.92,36.9,36.9,12568.0,30.057,30.0651,30.0488,30.0488,12568.0
2016-08-30 11:15:00,36.9,36.93,36.9,36.93,25628.0,30.0488,30.0732,30.0488,30.0732,25628.0
2016-08-30 11:20:00,36.93,36.93,36.92,36.93,10396.0,30.0732,30.0732,30.0651,30.0732,10396.0
2016-08-30 11:25:00,36.93,36.95,36.92,36.92,17384.0,30.0732,30.0895,30.0651,30.0651,17384.0
2016-08-30 11:30:00,36.92,36.93,36.92,36.92,12494.0,30.0651,30.0732,30.0651,30.0651,12494.0
2016-08-30 11:35:00,36.92,36.96,36.92,36.96,18904.0,30.0651,30.0977,30.0651,30.0977,18904.0
2016-08-30 11:40:00,36.96,36.96,36.93,36.93,24960.0,30.0977,30.0977,30.0732,30.0732,24960.0
2016-08-30 11:45:00,36.94,36.97,36.94,36.96,12954.0,30.0814,30.1058,30.0814,30.0977,12954.0
2016-08-30 11:50:00,36.96,36.98,36.96,36.97,12986.0,30.0977,30.114,30.0977,30.1058,12986.0
2016-08-30 11:55:00,36.97,36.97,36.96,36.96,15606.0,30.1058,30.1058,30.0977,30.0977,15606.0
2016-08-30 12:00:00,36.96,36.98,36.96,36.98,18208.0,30.0977,30.114,30.0977,30.114,18208.0
2016-08-30 12:05:00,36.99,37.0,36.99,36.99,11154.0,30.1221,30.1302,30.1221,30.1221,11154.0
2016-08-30 12:10:00,36.99,36.99,36.98,36.99,12316.0,30.1221,30.1221,30.114,30.1221,12316.0
2016-08-30 12:15:00,36.99,36.99,36.99,36.99,7518.0,30.1221,30.1221,30.1221,30.1221,7518.0
2016-08-30 12:20:00,36.99,36.99,36.99,36.99,11372.0,30.1221,30.1221,30.1221,30.1221,11372.0
2016-08-30 12:25:00,36.99,37.01,36.99,37.01,13272.0,30.1221,30.1384,30.1221,30.1384,13272.0
2016-08-30 12:30:00,37.01,37.03,37.01,37.02,12560.0,30.1384,30.1547,30.1384,30.1465,12560.0
2016-08-30 12:35:00,37.02,37.04,37.02,37.04,24132.0,30.1465,30.1628,30.1465,30.1628,24132.0
2016-08-30 12:40:00,37.04,37.04,37.03,37.03,5600.0,30.1628,30.1628,30.1547,30.1547,5600.0
2016-08-30 12:45:00,37.03,37.03,36.99,37.01,17348.0,30.1547,30.1547,30.1221,30.1384,17348.0
2016-08-30 12:50:00,37.01,37.01,36.98,36.99,18218.0,30.1384,30.1384,30.114,30.1221,18218.0
2016-08-30 12:55:00,36.99,37.01,36.99,36.99,24552.0,30.1221,30.1384,30.1221,30.1221,24552.0
2016-08-30 13:00:00,36.99,37.01,36.98,37.01,14724.0,30.1221,30.1384,30.114,30.1384,14724.0
2016-08-30 13:05:00,37.0,37.04,37.0,37.02,12684.0,30.1302,30.1628,30.1302,30.1465,12684.0
2016-08-30 13:10:00,37.03,37.03,37.02,37.02,14588.0,30.1547,30.1547,30.1465,30.1465,14588.0
2016-08-30 13:15:00,37.02,37.02,36.98,36.98,12866.0,30.1465,30.1465,30.114,30.114,12866.0
2016-08-30 13:20:00,36.97,36.98,36.96,36.98,12186.0,30.1058,30.114,30.0977,30.114,12186.0
2016-08-30 13:25:00,36.98,36.98,36.96,36.97,11288.0,30.114,30.114,30.0977,30.1058,11288.0
2016-08-30 13:30:00,36.98,36.99,36.98,36.99,19554.0,30.114,30.1221,30.114,30.1221,19554.0
2016-08-30 13:35:00,36.99,36.99,36.98,36.99,15026.0,30.1221,30.1221,30.114,30.1221,15026.0
2016-08-30 13:40:00,36.99,36.99,36.97,36.99,18634.0,30.1221,30.1221,30.1058,30.1221,18634.0
2016-08-30 13:45:00,36.99,36.99,36.98,36.99,10354.0,30.1221,30.1221,30.114,30.1221,10354.0
2016-08-30 13:50:00,37.0,37.02,36.99,37.02,16938.0,30.1302,30.1465,30.1221,30.1465,16938.0
2016-08-30 13:55:00,37.02,37.03,37.01,37.02,47350.0,30.1465,30.1547,30.1384,30.1465,47350.0
2016-08-30 14:00:00,37.02,37.02,36.98,36.99,36716.0,30.1465,30.1465,30.114,30.1221,36716.0
2016-08-30 14:05:00,36.99,37.01,36.99,36.99,34620.0,30.1221,30.1384,30.1221,30.1221,34620.0
2016-08-30 14:10:00,36.99,36.99,36.98,36.99,11990.0,30.1221,30.1221,30.114,30.1221,11990.0
2016-08-30 14:15:00,36.99,36.99,36.95,36.96,23674.0,30.1221,30.1221,30.0895,30.0977,23674.0
2016-08-30 14:20:00,36.96,36.99,36.95,36.99,14110.0,30.0977,30.1221,30.0895,30.1221,14110.0
2016-08-30 14:25:00,36.98,36.99,36.98,36.99,14874.0,30.114,30.1221,30.114,30.1221,14874.0
2016-08-30 14:30:00,36.99,37.01,36.98,37.01,18966.0,30.1221,30.1384,30.114,30.1384,18966.0
2016-08-30 14:35:00,37.01,37.03,36.99,37.02,21850.0,30.1384,30.1547,30.1221,30.1465,21850.0
2016-08-30 14:40:00,37.03,37.05,37.03,37.05,47372.0,30.1547,30.171,30.1547,30.171,47372.0
2016-08-30 14:45:00,37.05,37.06,37.04,37.04,21494.0,30.171,30.1791,30.1628,30.1628,21494.0
2016-08-30 14:50:00,37.04,37.09,37.04,37.09,22738.0,30.1628,30.2035,30.1628,30.2035,22738.0
2016-08-30 14:55:00,37.09,37.09,37.08,37.09,24970.0,30.2035,30.2035,30.1954,30.2035,24970.0
2016-08-30 15:00:00,37.09,37.1,37.08,37.1,56250.0,30.2035,30.2117,30.1954,30.2117,56250.0
2016-08-30 15:05:00,37.11,37.17,37.1,37.17,68384.0,30.2198,30.2687,30.2117,30.2687,68384.0
2016-08-30 15:10:00,37.17,37.19,37.16,37.19,22558.0,30.2687,30.285,30.2605,30.285,22558.0
2016-08-30 15:15:00,37.18,37.19,37.15,37.18,55694.0,30.2768,30.285,30.2524,30.2768,55694.0
2016-08-30 15:20:00,37.18,37.19,37.15,37.16,37874.0,30.2768,30.285,30.2524,30.2605,37874.0
2016-08-30 15:25:00,37.16,37.18,37.15,37.15,20924.0,30.2605,30.2768,30.2524,30.2524,20924.0
2016-08-30 15:30:00,37.15,37.16,37.13,37.13,27494.0,30.2524,30.2605,30.2361,30.2361,27494.0
2016-08-30 15:35:00,37.13,37.17,37.12,37.17,46472.0,30.2361,30.2687,30.228,30.2687,46472.0
2016-08-30 15:40:00,37.17,37.17,37.15,37.16,36656.0,30.2687,30.2687,30.2524,30.2605,36656.0
2016-08-30 15:45:00,37.16,37.17,37.13,37.13,58256.0,30.2605,30.2687,30.2361,30.2361,58256.0
2016-08-30 15:50:00,37.13,37.13,37.12,37.13,74008.0,30.2361,30.2361,30.228,30.2361,74008.0
2016-08-30 15:55:00,37.13,37.15,37.12,37.15,209808.0,30.2361,30.2524,30.228,30.2524,209808.0
2016-08-31 09:30:00,37.13,37.22,37.13,37.2,67352.0,30.2361,30.3094,30.2361,30.2931,67352.0
2016-08-31 09:35:00,37.21,37.24,37.19,37.23,16894.0,30.3013,30.3257,30.285,30.3175,16894.0
2016-08-31 09:40:00,37.23,37.24,37.19,37.21,11692.0,30.3175,30.3257,30.285,30.3013,11692.0
2016-08-31 09:45:00,37.2,37.23,37.18,37.23,21704.0,30.2931,30.3175,30.2768,30.3175,21704.0
2016-08-31 09:50:00,37.24,37.25,37.22,37.23,21208.0,30.3257,30.3338,30.3094,30.3175,21208.0
2016-08-31 09:55:00,37.24,37.24,37.2,37.2,18168.0,30.3257,30.3257,30.2931,30.2931,18168.0
2016-08-31 10:00:00,37.21,37.22,37.2,37.2,22204.0,30.3013,30.3094,30.2931,30.2931,22204.0
2016-08-31 10:05:00,37.2,37.21,37.18,37.2,19846.0,30.2931,30.3013,30.2768,30.2931,19846.0
2016-08-31 10:10:00,37.19,37.21,37.19,37.2,16590.0,30.285,30.3013,30.285,30.2931,16590.0
2016-08-31 10:15:00,37.2,37.21,37.19,37.21,20572.0,30.2931,30.3013,30.285,30.3013,20572.0
2016-08-31 10:20:00,37.21,37.24,37.2,37.22,40140.0,30.3013,30.3257,30.2931,30.3094,40140.0
2016-08-31 10:25:00,37.21,37.22,37.17,37.2,23330.0,30.3013,30.3094,30.2687,30.2931,23330.0
2016-08-31 10:30:00,37.2,37.22,37.15,37.15,25382.0,30.2931,30.3094,30.2524,30.2524,25382.0
2016-08-31 10:35:00,37.15,37.16,37.13,37.16,36664.0,30.2524,30.2605,30.2361,30.2605,36664.0
2016-08-31 10:40:00,37.16,37.16,37.13,37.13,36658.0,30.2605,30.2605,30.2361,30.2361,36658.0
2016-08-31 10:45:00,37.14,37.17,37.14,37.16,39814.0,30.2443,30.2687,30.2443,30.2605,39814.0
2016-08-31 10:50:00,37.16,37.17,37.13,37.13,26194.0,30.2605,30.2687,30.2361,30.2361,26194.0
2016-08-31 10:55:00,37.13,37.16,37.11,37.13,18808.0,30.2361,30.2605,30.2198,30.2361,18808.0
2016-08-31 11:00:00,37.12,37.13,37.1,37.13,24542.0,30.228,30.2361,30.2117,30.2361,24542.0
2016-08-31 11:05:00,37.13,37.13,37.09,37.12,18994.0,30.2361,30.2361,30.2035,30.228,18994.0
2016-08-31 11:10:00,37.12,37.13,37.11,37.13,17426.0,30.228,30.2361,30.2198,30.2361,17426.0
2016-08-31 11:15:00,37.13,37.14,37.11,37.11,23292.0,30.2361,30.2443,30.2198,30.2198,23292.0
2016-08-31 11:20:00,37.12,37.13,37.1,37.13,13402.0,30.228,30.2361,30.2117,30.2361,13402.0
2016-08-31 11:25:00,37.13,37.14,37.12,37.13,13400.0,30.2361,30.2443,30.228,30.2361,13400.0
2016-08-31 11:30:00,37.14,37.15,37.1,37.1,17708.0,30.2443,30.2524,30.2117,30.2117,17708.0
2016-08-31 11:35:00,37.1,37.11,37.09,37.11,14800.0,30.2117,30.2198,30.2035,30.2198,14800.0
2016-08-31 11:40:00,37.11,37.12,37.08,37.1,55456.0,30.2198,30.228,30.1954,30.2117,55456.0
2016-08-31 11:45:00,37.1,37.1,37.08,37.1,14980.0,30.2117,30.2117,30.1954,30.2117,14980.0
2016-08-31 11:50:00,37.1,37.12,37.09,37.1,28520.0,30.2117,30.228,30.2035,30.2117,28520.0
2016-08-31 11:55:00,37.1,37.11,37.06,37.06,16628.0,30.2117,30.2198,30.1791,30.1791,16628.0
2016-08-31 12:00:00,37.05,37.05,36.99,36.99,35032.0,30.171,30.171,30.1221,30.1221,35032.0
2016-08-31 12:05:00,36.99,37.0,36.98,36.99,24696.0,30.1221,30.1302,30.114,30.1221,24696.0
2016-08-31 12:10:00,36.99,36.99,36.95,36.96,49702.0,30.1221,30.1221,30.0895,30.0977,49702.0
2016-08-31 12:15:00,36.95,36.96,36.92,36.94,14434.0,30.0895,30.0977,30.0651,30.0814,14434.0
2016-08-31 12:20:00,36.93,36.94,36.91,36.93,16430.0,30.0732,30.0814,30.057,30.0732,16430.0
2016-08-31 12:25:00,36.93,36.94,36.92,36.93,12038.0,30.0732,30.0814,30.0651,30.0732,12038.0
2016-08-31 12:30:00,36.93,36.93,36.88,36.88,38562.0,30.0732,30.0732,30.0325,30.0325,38562.0
2016-08-31 12:35:00,36.89,36.93,36.89,36.93,15014.0,30.0407,30.0732,30.0407,30.0732,15014.0
2016-08-31 12:40:00,36.93,36.94,36.9,36.9,27982.0,30.0732,30.0814,30.0488,30.0488,27982.0
2016-08-31 12:45:00,36.91,36.93,36.9,36.92,13300.0,30.057,30.0732,30.0488,30.0651,13300.0
2016-08-31 12:50:00,36.92,36.92,36.87,36.88,54772.0,30.0651,30.0651,30.0244,30.0325,54772.0
2016-08-31 12:55:00,36.88,36.89,36.87,36.88,16650.0,30.0325,30.0407,30.0244,30.0325,16650.0
2016-08-31 13:00:00,36.88,36.88,36.84,36.84,34212.0,30.0325,30.0325,30.0,30.0,34212.0
2016-08-31 13:05:00,36.84,36.85,36.83,36.84,30112.0,30.0,30.0081,29.9918,30.0,30112.0
2016-08-31 13:10:00,36.84,36.85,36.83,36.84,22212.0,30.0,30.0081,29.9918,30.0,22212.0
2016-08-31 13:15:00,36.84,36.84,36.81,36.84,23576.0,30.0,30.0,29.9755,30.0,23576.0
2016-08-31 13:20:00,36.84,36.9,36.84,36.89,21998.0,30.0,30.0488,30.0,30.0407,21998.0
2016-08-31 13:25:00,36.91,36.93,36.91,36.92,13336.0,30.057,30.0732,30.057,30.0651,13336.0
2016-08-31 13:30:00,36.93,36.94,36.92,36.94,45240.0,30.0732,30.0814,30.0651,30.0814,45240.0
2016-08-31 13:35:00,36.93,36.94,36.92,36.94,27566.0,30.0732,30.0814,30.0651,30.0814,27566.0
2016-08-31 13:40:00,36.94,36.99,36.93,36.98,14932.0,30.0814,30.1221,30.0732,30.114,14932.0
2016-08-31 13:45:00,36.98,36.98,36.96,36.96,14812.0,30.114,30.114,30.0977,30.0977,14812.0
2016-08-31 13:50:00,36.97,36.98,36.97,36.98,18692.0,30.1058,30.114,30.1058,30.114,18692.0
2016-08-31 13:55:00,36.98,36.98,36.97,36.97,12240.0,30.114,30.114,30.1058,30.1058,12240.0
2016-08-31 14:00:00,36.98,36.99,36.97,36.99,26910.0,30.114,30.1221,30.1058,30.1221,26910.0
2016-08-31 14:05:00,36.99,37.05,36.99,37.04,43022.0,30.1221,30.171,30.1221,30.1628,43022.0
2016-08-31 14:10:00,37.04,37.04,37.02,37.04,16278.0,30.1628,30.1628,30.1465,30.1628,16278.0
2016-08-31 14:15:00,37.04,37.04,37.01,37.02,14772.0,30.1628,30.1628,30.1384,30.1465,14772.0
2016-08-31 14:20:00,37.02,37.03,37.01,37.03,21790.0,30.1465,30.1547,30.1384,30.1547,21790.0
2016-08-31 14:25:00,37.03,37.04,37.02,37.02,23172.0,30.1547,30.1628,30.1465,30.1465,23172.0
2016-08-31 14:30:00,37.02,37.02,36.99,36.99,23218.0,30.1465,30.1465,30.1221,30.1221,23218.0
2016-08-31 14:35:00,36.99,37.0,36.98,36.99,19634.0,30.1221,30.1302,30.114,30.1221,19634.0
2016-08-31 14:40:00,36.99,37.01,36.99,37.0,18294.0,30.1221,30.1384,30.1221,30.1302,18294.0
2016-08-31 14:45:00,37.0,37.01,36.96,36.97,22314.0,30.1302,30.1384,30.0977,30.1058,22314.0
2016-08-31 14:50:00,36.98,36.99,36.96,36.99,18718.0,30.114,30.1221,30.0977,30.1221,18718.0
2016-08-31 14:55:00,36.99,37.01,36.99,36.99,23246.0,30.1221,30.1384,30.1221,30.1221,23246.0
2016-08-31 15:00:00,36.99,37.02,36.99,37.02,37546.0,30.1221,30.1465,30.1221,30.1465,37546.0
2016-08-31 15:05:00,37.02,37.02,37.01,37.02,30346.0,30.1465,30.1465,30.1384,30.1465,30346.0
2016-08-31 15:10:00,37.02,37.03,36.99,37.02,26328.0,30.1465,30.1547,30.1221,30.1465,26328.0
2016-08-31 15:15:00,37.02,37.04,37.02,37.03,19450.0,30.1465,30.1628,30.1465,30.1547,19450.0
2016-08-31 15:20:00,37.03,37.06,37.02,37.05,31298.0,30.1547,30.1791,30.1465,30.171,31298.0
2016-08-31 15:25:00,37.05,37.09,37.05,37.07,32244.0,30.171,30.2035,30.171,30.1872,32244.0
2016-08-31 15:30:00,37.07,37.08,37.05,37.05,43458.0,30.1872,30.1954,30.171,30.171,43458.0
2016-08-31 15:35:00,37.06,37.09,37.05,37.08,60930.0,30.1791,30.2035,30.171,30.1954,60930.0
2016-08-31 15:40:00,37.07,37.1,37.07,37.08,45744.0,30.1872,30.2117,30.1872,30.1954,45744.0
2016-08-31 15:45:00,37.08,37.09,37.05,37.05,110488.0,30.1954,30.2035,30.171,30.171,110488.0
2016-08-31 15:50:00,37.05,37.07,37.05,37.06,95278.0,30.171,30.1872,30.171,30.1791,95278.0
2016-08-31 15:55:00,37.06,37.12,37.05,37.08,217494.0,30.1791,30.228,30.171,30.1954,217494.0
2016-09-01 09:30:00,37.14,37.18,37.06,37.12,151954.0,30.2443,30.2768,30.1791,30.228,151954.0
2016-09-01 09:35:00,37.12,37.17,37.12,37.13,14502.0,30.228,30.2687,30.228,30.2361,14502.0
2016-09-01 09:40:00,37.14,37.18,37.13,37.16,7880.0,30.2443,30.2768,30.2361,30.2605,7880.0
2016-09-01 09:45:00,37.16,37.16,37.1,37.12,19462.0,30.2605,30.2605,30.2117,30.228,19462.0
2016-09-01 09:50:00,37.11,37.11,36.99,37.01,14872.0,30.2198,30.2198,30.1221,30.1384,14872.0
2016-09-01 09:55:00,37.01,37.02,36.95,36.99,35278.0,30.1384,30.1465,30.0895,30.1221,35278.0
2016-09-01 10:00:00,36.98,36.98,36.93,36.98,23604.0,30.114,30.114,30.0732,30.114,23604.0
2016-09-01 10:05:00,36.98,37.01,36.95,36.99,24596.0,30.114,30.1384,30.0895,30.1221,24596.0
2016-09-01 10:10:00,37.02,37.02,36.96,36.99,47448.0,30.1465,30.1465,30.0977,30.1221,47448.0
2016-09-01 10:15:00,36.99,37.05,36.98,37.04,22592.0,30.1221,30.171,30.114,30.1628,22592.0
2016-09-01 10:20:00,37.02,37.02,36.97,36.99,32612.0,30.1465,30.1465,30.1058,30.1221,32612.0
2016-09-01 10:25:00,36.98,36.98,36.87,36.87,19904.0,30.114,30.114,30.0244,30.0244,19904.0
2016-09-01 10:30:00,36.86,36.87,36.8,36.82,26938.0,30.0162,30.0244,29.9674,29.9837,26938.0
2016-09-01 10:35:00,36.83,36.83,36.79,36.79,12552.0,29.9918,29.9918,29.9592,29.9592,12552.0
2016-09-01 10:40:00,36.79,36.8,36.77,36.77,11162.0,29.9592,29.9674,29.9429,29.9429,11162.0
2016-09-01 10:45:00,36.76,36.77,36.73,36.76,17236.0,29.9348,29.9429,29.9104,29.9348,17236.0
2016-09-01 10:50:00,36.75,36.79,36.74,36.77,14378.0,29.9267,29.9592,29.9185,29.9429,14378.0
2016-09-01 10:55:00,36.77,36.77,36.73,36.74,9616.0,29.9429,29.9429,29.9104,29.9185,9616.0
2016-09-01 11:00:00,36.73,36.74,36.69,36.73,14358.0,29.9104,29.9185,29.8778,29.9104,14358.0
2016-09-01 11:05:00,36.73,36.74,36.71,36.71,13742.0,29.9104,29.9185,29.8941,29.8941,13742.0
2016-09-01 11:10:00,36.72,36.74,36.71,36.73,8550.0,29.9022,29.9185,29.8941,29.9104,8550.0
2016-09-01 11:15:00,36.73,36.76,36.73,36.76,13052.0,29.9104,29.9348,29.9104,29.9348,13052.0
2016-09-01 11:20:00,36.77,36.82,36.77,36.82,19672.0,29.9429,29.9837,29.9429,29.9837,19672.0
2016-09-01 11:25:00,36.82,36.85,36.82,36.84,26796.0,29.9837,30.0081,29.9837,30.0,26796.0
2016-09-01 11:30:00,36.83,36.85,36.81,36.83,13172.0,29.9918,30.0081,29.9755,29.9918,13172.0
2016-09-01 11:35:00,36.83,36.84,36.81,36.82,13724.0,29.9918,30.0,29.9755,29.9837,13724.0
2016-09-01 11:40:00,36.82,36.82,36.8,36.82,13876.0,29.9837,29.9837,29.9674,29.9837,13876.0
2016-09-01 11:45:00,36.82,36.84,36.82,36.84,21312.0,29.9837,30.0,29.9837,30.0,21312.0
2016-09-01 11:50:00,36.83,36.84,36.74,36.76,93998.0,29.9918,30.0,29.9185,29.9348,93998.0
2016-09-01 11:55:00,36.77,36.82,36.76,36.82,16550.0,29.9429,29.9837,29.9348,29.9837,16550.0
2016-09-01 12:00:00,36.82,36.82,36.79,36.79,9332.0,29.9837,29.9837,29.9592,29.9592,9332.0
2016-09-01 12:05:00,36.78,36.79,36.77,36.77,10360.0,29.9511,29.9592,29.9429,29.9429,10360.0
2016-09-01 12:10:00,36.77,36.82,36.76,36.82,8140.0,29.9429,29.9837,29.9348,29.9837,8140.0
2016-09-01 12:15:00,36.84,36.86,36.83,36.84,19404.0,30.0,30.0162,29.9918,30.0,19404.0
2016-09-01 12:20:00,36.83,36.92,36.83,36.92,14538.0,29.9918,30.0651,29.9918,30.0651,14538.0
2016-09-01 12:25:00,36.92,36.93,36.91,36.93,6480.0,30.0651,30.0732,30.057,30.0732,6480.0
2016-09-01 12:30:00,36.93,36.98,36.92,36.96,8100.0,30.0732,30.114,30.0651,30.0977,8100.0
2016-09-01 12:35:00,36.96,36.96,36.93,36.93,16150.0,30.0977,30.0977,30.0732,30.0732,16150.0
2016-09-01 12:40:00,36.93,36.93,36.91,36.92,6556.0,30.0732,30.0732,30.057,30.0651,6556.0
2016-09-01 12:45:00,36.92,36.94,36.91,36.94,6866.0,30.0651,30.0814,30.057,30.0814,6866.0
2016-09-01 12:50:00,36.93,36.96,36.93,36.94,9694.0,30.0732,30.0977,30.0732,30.0814,9694.0
2016-09-01 12:55:00,36.94,36.94,36.88,36.89,12416.0,30.0814,30.0814,30.0325,30.0407,12416.0
2016-09-01 13:00:00,36.9,36.9,36.88,36.9,8410.0,30.0488,30.0488,30.0325,30.0488,8410.0
2016-09-01 13:05:00,36.9,36.93,36.9,36.92,13284.0,30.0488,30.0732,30.0488,30.0651,13284.0
2016-09-01 13:10:00,36.92,36.92,36.9,36.9,18808.0,30.0651,30.0651,30.0488,30.0488,18808.0
2016-09-01 13:15:00,36.9,36.92,36.89,36.92,10058.0,30.0488,30.0651,30.0407,30.0651,10058.0
2016-09-01 13:20:00,36.94,36.96,36.94,36.94,12112.0,30.0814,30.0977,30.0814,30.0814,12112.0
2016-09-01 13:25:00,36.94,36.95,36.94,36.95,16996.0,30.0814,30.0895,30.0814,30.0895,16996.0
2016-09-01 13:30:00,36.96,36.96,36.93,36.94,9928.0,30.0977,30.0977,30.0732,30.0814,9928.0
2016-09-01 13:35:00,36.94,36.94,36.93,36.94,7200.0,30.0814,30.0814,30.0732,30.0814,7200.0
2016-09-01 13:40:00,36.94,36.95,36.92,36.94,15600.0,30.0814,30.0895,30.0651,30.0814,15600.0
2016-09-01 13:45:00,36.94,36.96,36.94,36.95,7080.0,30.0814,30.0977,30.0814,30.0895,7080.0
2016-09-01 13:50:00,36.96,36.97,36.95,36.96,10048.0,30.0977,30.1058,30.0895,30.0977,10048.0
2016-09-01 13:55:00,36.96,36.96,36.93,36.93,8580.0,30.0977,30.0977,30.0732,30.0732,8580.0
2016-09-01 14:00:00,36.93,36.93,36.87,36.88,9600.0,30.0732,30.0732,30.0244,30.0325,9600.0
2016-09-01 14:05:00,36.88,36.88,36.85,36.85,9310.0,30.0325,30.0325,30.0081,30.0081,9310.0
2016-09-01 14:10:00,36.85,36.86,36.83,36.86,36782.0,30.0081,30.0162,29.9918,30.0162,36782.0
2016-09-01 14:15:00,36.87,36.9,36.86,36.9,35902.0,30.0244,30.0488,30.0162,30.0488,35902.0
2016-09-01 14:20:00,36.9,36.9,36.85,36.85,11314.0,30.0488,30.0488,30.0081,30.0081,11314.0
2016-09-01 14:25:00,36.85,36.92,36.85,36.92,15400.0,30.0081,30.0651,30.0081,30.0651,15400.0
2016-09-01 14:30:00,36.92,36.93,36.9,36.91,17136.0,30.0651,30.0732,30.0488,30.057,17136.0
2016-09-01 14:35:00,36.91,36.93,36.9,36.92,11534.0,30.057,30.0732,30.0488,30.0651,11534.0
2016-09-01 14:40:00,36.93,36.97,36.93,36.97,115144.0,30.0732,30.1058,30.0732,30.1058,115144.0
2016-09-01 14:45:00,36.97,37.0,36.96,36.96,27004.0,30.1058,30.1302,30.0977,30.0977,27004.0
2016-09-01 14:50:00,36.96,36.98,36.96,36.98,26334.0,30.0977,30.114,30.0977,30.114,26334.0
2016-09-01 14:55:00,36.98,36.98,36.95,36.96,16876.0,30.114,30.114,30.0895,30.0977,16876.0
2016-09-01 15:00:00,36.96,36.97,36.91,36.91,67764.0,30.0977,30.1058,30.057,30.057,67764.0
2016-09-01 15:05:00,36.91,36.91,36.88,36.89,16654.0,30.057,30.057,30.0325,30.0407,16654.0
2016-09-01 15:10:00,36.88,36.89,36.87,36.89,50874.0,30.0325,30.0407,30.0244,30.0407,50874.0
2016-09-01 15:15:00,36.89,36.9,36.84,36.84,165786.0,30.0407,30.0488,30.0,30.0,165786.0
2016-09-01 15:20:00,36.84,36.89,36.84,36.89,143206.0,30.0,30.0407,30.0,30.0407,143206.0
2016-09-01 15:25:00,36.89,36.91,36.87,36.87,17236.0,30.0407,30.057,30.0244,30.0244,17236.0
2016-09-01 15:30:00,36.88,36.88,36.87,36.87,21592.0,30.0325,30.0325,30.0244,30.0244,21592.0
2016-09-01 15:35:00,36.87,36.89,36.87,36.88,37688.0,30.0244,30.0407,30.0244,30.0325,37688.0
2016-09-01 15:40:00,36.89,36.94,36.88,36.93,45154.0,30.0407,30.0814,30.0325,30.0732,45154.0
2016-09-01 15:45:00,36.94,36.95,36.92,36.93,61560.0,30.0814,30.0895,30.0651,30.0732,61560.0
2016-09-01 15:50:00,36.93,36.95,36.92,36.92,86994.0,30.0732,30.0895,30.0651,30.0651,86994.0
2016-09-01 15:55:00,36.92,36.95,36.92,36.94,132518.0,30.0651,30.0895,30.0651,30.0814,132518.0
2016-09-02 09:30:00,37.04,37.07,36.99,37.02,46656.0,30.1628,30.1872,30.1221,30.1465,46656.0
2016-09-02 09:35:00,37.02,37.11,37.02,37.08,12176.0,30.1465,30.2198,30.1465,30.1954,12176.0
2016-09-02 09:40:00,37.09,37.12,37.06,37.11,8456.0,30.2035,30.228,30.1791,30.2198,8456.0
2016-09-02 09:45:00,37.13,37.18,37.13,37.18,15524.0,30.2361,30.2768,30.2361,30.2768,15524.0
2016-09-02 09:50:00,37.18,37.18,37.12,37.13,18096.0,30.2768,30.2768,30.228,30.2361,18096.0
2016-09-02 09:55:00,37.13,37.14,37.09,37.09,26322.0,30.2361,30.2443,30.2035,30.2035,26322.0
2016-09-02 10:00:00,37.1,37.13,37.1,37.13,28874.0,30.2117,30.2361,30.2117,30.2361,28874.0
2016-09-02 10:05:00,37.13,37.13,37.08,37.09,23324.0,30.2361,30.2361,30.1954,30.2035,23324.0
2016-09-02 10:10:00,37.09,37.1,37.02,37.02,49012.0,30.2035,30.2117,30.1465,30.1465,49012.0
2016-09-02 10:15:00,37.02,37.05,37.0,37.05,50136.0,30.1465,30.171,30.1302,30.171,50136.0
2016-09-02 10:20:00,37.05,37.05,37.02,37.05,14144.0,30.171,30.171,30.1465,30.171,14144.0
2016-09-02 10:25:00,37.05,37.05,36.98,37.01,35950.0,30.171,30.171,30.114,30.1384,35950.0
2016-09-02 10:30:00,37.02,37.05,37.02,37.04,11164.0,30.1465,30.171,30.1465,30.1628,11164.0
2016-09-02 10:35:00,37.04,37.06,37.04,37.05,10272.0,30.1628,30.1791,30.1628,30.171,10272.0
2016-09-02 10:40:00,37.05,37.05,37.01,37.02,19578.0,30.171,30.171,30.1384,30.1465,19578.0
2016-09-02 10:45:00,37.02,37.03,37.01,37.03,9726.0,30.1465,30.1547,30.1384,30.1547,9726.0
2016-09-02 10:50:00,37.03,37.06,37.02,37.05,13444.0,30.1547,30.1791,30.1465,30.171,13444.0
2016-09-02 10:55:00,37.05,37.05,36.99,37.01,19796.0,30.171,30.171,30.1221,30.1384,19796.0
2016-09-02 11:00:00,37.02,37.05,37.02,37.05,6200.0,30.1465,30.171,30.1465,30.171,6200.0
2016-09-02 11:05:00,37.04,37.05,37.0,37.0,11206.0,30.1628,30.171,30.1302,30.1302,11206.0
2016-09-02 11:10:00,37.0,37.01,36.96,36.96,11456.0,30.1302,30.1384,30.0977,30.0977,11456.0
2016-09-02 11:15:00,36.97,36.99,36.96,36.96,8246.0,30.1058,30.1221,30.0977,30.0977,8246.0
2016-09-02 11:20:00,36.96,36.99,36.95,36.96,18870.0,30.0977,30.1221,30.0895,30.0977,18870.0
2016-09-02 11:25:00,36.96,36.96,36.94,36.95,6680.0,30.0977,30.0977,30.0814,30.0895,6680.0
2016-09-02 11:30:00,36.95,36.95,36.92,36.94,22288.0,30.0895,30.0895,30.0651,30.0814,22288.0
2016-09-02 11:35:00,36.94,36.95,36.92,36.94,16982.0,30.0814,30.0895,30.0651,30.0814,16982.0
2016-09-02 11:40:00,36.94,36.95,36.93,36.95,20086.0,30.0814,30.0895,30.0732,30.0895,20086.0
2016-09-02 11:45:00,36.95,36.96,36.93,36.93,13456.0,30.0895,30.0977,30.0732,30.0732,13456.0
2016-09-02 11:50:00,36.92,36.95,36.92,36.93,8800.0,30.0651,30.0895,30.0651,30.0732,8800.0
2016-09-02 11:55:00,36.93,36.95,36.93,36.94,10062.0,30.0732,30.0895,30.0732,30.0814,10062.0
2016-09-02 12:00:00,36.94,36.95,36.91,36.92,78854.0,30.0814,30.0895,30.057,30.0651,78854.0
2016-09-02 12:05:00,36.92,36.93,36.92,36.92,14620.0,30.0651,30.0732,30.0651,30.0651,14620.0
2016-09-02 12:10:00,36.92,36.92,36.91,36.91,7988.0,30.0651,30.0651,30.057,30.057,7988.0
2016-09-02 12:15:00,36.91,36.91,36.87,36.88,22604.0,30.057,30.057,30.0244,30.0325,22604.0
2016-09-02 12:20:00,36.88,36.88,36.83,36.84,17074.0,30.0325,30.0325,29.9918,30.0,17074.0
2016-09-02 12:25:00,36.84,36.87,36.83,36.86,8286.0,30.0,30.0244,29.9918,30.0162,8286.0
2016-09-02 12:30:00,36.86,36.87,36.85,36.87,14564.0,30.0162,30.0244,30.0081,30.0244,14564.0
2016-09-02 12:35:00,36.87,36.91,36.87,36.9,15928.0,30.0244,30.057,30.0244,30.0488,15928.0
2016-09-02 12:40:00,36.9,36.9,36.89,36.9,25262.0,30.0488,30.0488,30.0407,30.0488,25262.0
2016-09-02 12:45:00,36.9,36.9,36.87,36.87,6960.0,30.0488,30.0488,30.0244,30.0244,6960.0
2016-09-02 12:50:00,36.88,36.92,36.88,36.92,6638.0,30.0325,30.0651,30.0325,30.0651,6638.0
2016-09-02 12:55:00,36.93,36.93,36.9,36.9,7342.0,30.0732,30.0732,30.0488,30.0488,7342.0
2016-09-02 13:00:00,36.91,36.91,36.89,36.91,6718.0,30.057,30.057,30.0407,30.057,6718.0
2016-09-02 13:05:00,36.91,36.92,36.91,36.91,12524.0,30.057,30.0651,30.057,30.057,12524.0
2016-09-02 13:10:00,36.91,36.95,36.9,36.94,8410.0,30.057,30.0895,30.0488,30.0814,8410.0
2016-09-02 13:15:00,36.94,36.95,36.94,36.95,4500.0,30.0814,30.0895,30.0814,30.0895,4500.0
2016-09-02 13:20:00,36.95,36.96,36.94,36.96,8326.0,30.0895,30.0977,30.0814,30.0977,8326.0
2016-09-02 13:25:00,36.95,36.96,36.94,36.96,14152.0,30.0895,30.0977,30.0814,30.0977,14152.0
2016-09-02 13:30:00,36.96,36.96,36.92,36.93,12032.0,30.0977,30.0977,30.0651,30.0732,12032.0
2016-09-02 13:35:00,36.93,36.94,36.92,36.93,10614.0,30.0732,30.0814,30.0651,30.0732,10614.0
2016-09-02 13:40:00,36.92,36.95,36.9,36.95,7690.0,30.0651,30.0895,30.0488,30.0895,7690.0
2016-09-02 13:45:00,36.95,36.95,36.94,36.95,9726.0,30.0895,30.0895,30.0814,30.0895,9726.0
2016-09-02 13:50:00,36.95,36.95,36.93,36.95,11400.0,30.0895,30.0895,30.0732,30.0895,11400.0
2016-09-02 13:55:00,36.94,36.95,36.93,36.93,11428.0,30.0814,30.0895,30.0732,30.0732,11428.0
2016-09-02 14:00:00,36.94,36.95,36.94,36.95,11888.0,30.0814,30.0895,30.0814,30.0895,11888.0
2016-09-02 14:05:00,36.96,36.99,36.95,36.98,13920.0,30.0977,30.1221,30.0895,30.114,13920.0
2016-09-02 14:10:00,36.98,37.0,36.98,36.99,14144.0,30.114,30.1302,30.114,30.1221,14144.0
2016-09-02 14:15:00,36.99,37.01,36.99,37.0,14588.0,30.1221,30.1384,30.1221,30.1302,14588.0
2016-09-02 14:20:00,36.99,37.0,36.98,36.99,16758.0,30.1221,30.1302,30.114,30.1221,16758.0
2016-09-02 14:25:00,36.99,37.01,36.99,36.99,13002.0,30.1221,30.1384,30.1221,30.1221,13002.0
2016-09-02 14:30:00,37.0,37.02,37.0,37.01,10820.0,30.1302,30.1465,30.1302,30.1384,10820.0
2016-09-02 14:35:00,37.01,37.02,37.0,37.02,8448.0,30.1384,30.1465,30.1302,30.1465,8448.0
2016-09-02 14:40:00,37.02,37.04,37.02,37.04,11494.0,30.1465,30.1628,30.1465,30.1628,11494.0
2016-09-02 14:45:00,37.03,37.03,37.01,37.02,3472.0,30.1547,30.1547,30.1384,30.1465,3472.0
2016-09-02 14:50:00,37.02,37.04,37.02,37.04,13998.0,30.1465,30.1628,30.1465,30.1628,13998.0
2016-09-02 14:55:00,37.04,37.05,37.03,37.03,12094.0,30.1628,30.171,30.1547,30.1547,12094.0
2016-09-02 15:00:00,37.04,37.04,37.02,37.02,18560.0,30.1628,30.1628,30.1465,30.1465,18560.0
2016-09-02 15:05:00,37.01,37.04,37.01,37.02,23138.0,30.1384,30.1628,30.1384,30.1465,23138.0
2016-09-02 15:10:00,37.02,37.04,37.02,37.04,10420.0,30.1465,30.1628,30.1465,30.1628,10420.0
2016-09-02 15:15:00,37.04,37.05,37.02,37.05,21898.0,30.1628,30.171,30.1465,30.171,21898.0
2016-09-02 15:20:00,37.05,37.07,37.04,37.05,26560.0,30.171,30.1872,30.1628,30.171,26560.0
2016-09-02 15:25:00,37.05,37.07,37.05,37.07,19478.0,30.171,30.1872,30.171,30.1872,19478.0
2016-09-02 15:30:00,37.07,37.07,37.05,37.06,51380.0,30.1872,30.1872,30.171,30.1791,51380.0
2016-09-02 15:35:00,37.06,37.06,37.04,37.04,49196.0,30.1791,30.1791,30.1628,30.1628,49196.0
2016-09-02 15:40:00,37.04,37.05,37.02,37.02,45720.0,30.1628,30.171,30.1465,30.1465,45720.0
2016-09-02 15:45:00,37.02,37.03,36.99,36.99,52648.0,30.1465,30.1547,30.1221,30.1221,52648.0
2016-09-02 15:50:00,36.99,37.02,36.99,37.02,62186.0,30.1221,30.1465,30.1221,30.1465,62186.0
2016-09-02 15:55:00,37.01,37.02,36.99,36.99,251542.0,30.1384,30.1465,30.1221,30.1221,251542.0
2016-09-06 09:30:00,36.98,36.98,36.84,36.85,96954.0,30.114,30.114,30.0,30.0081,96954.0
2016-09-06 09:35:00,36.83,36.9,36.82,36.83,26522.0,29.9918,30.0488,29.9837,29.9918,26522.0
2016-09-06 09:40:00,36.85,36.88,36.81,36.81,14740.0,30.0081,30.0325,29.9755,29.9755,14740.0
2016-09-06 09:45:00,36.81,36.88,36.81,36.85,11402.0,29.9755,30.0325,29.9755,30.0081,11402.0
2016-09-06 09:50:00,36.87,36.88,36.87,36.87,11258.0,30.0244,30.0325,30.0244,30.0244,11258.0
2016-09-06 09:55:00,36.88,36.94,36.88,36.92,9900.0,30.0325,30.0814,30.0325,30.0651,9900.0
2016-09-06 10:00:00,36.92,36.92,36.83,36.83,11950.0,30.0651,30.0651,29.9918,29.9918,11950.0
2016-09-06 10:05:00,36.84,36.84,36.74,36.77,23480.0,30.0,30.0,29.9185,29.9429,23480.0
2016-09-06 10:10:00,36.78,36.81,36.77,36.77,13786.0,29.9511,29.9755,29.9429,29.9429,13786.0
2016-09-06 10:15:00,36.79,36.79,36.7,36.7,21740.0,29.9592,29.9592,29.8859,29.8859,21740.0
2016-09-06 10:20:00,36.71,36.74,36.7,36.74,16644.0,29.8941,29.9185,29.8859,29.9185,16644.0
2016-09-06 10:25:00,36.74,36.74,36.69,36.73,24228.0,29.9185,29.9185,29.8778,29.9104,24228.0
2016-09-06 10:30:00,36.74,36.81,36.74,36.8,20622.0,29.9185,29.9755,29.9185,29.9674,20622.0
2016-09-06 10:35:00,36.8,36.81,36.77,36.78,33852.0,29.9674,29.9755,29.9429,29.9511,33852.0
2016-09-06 10:40:00,36.78,36.78,36.76,36.77,4300.0,29.9511,29.9511,29.9348,29.9429,4300.0
2016-09-06 10:45:00,36.77,36.77,36.71,36.71,25190.0,29.9429,29.9429,29.8941,29.8941,25190.0
2016-09-06 10:50:00,36.7,36.74,36.69,36.73,8808.0,29.8859,29.9185,29.8778,29.9104,8808.0
2016-09-06 10:55:00,36.72,36.72,36.71,36.71,15702.0,29.9022,29.9022,29.8941,29.8941,15702.0
2016-09-06 11:00:00,36.72,36.73,36.71,36.71,13682.0,29.9022,29.9104,29.8941,29.8941,13682.0
2016-09-06 11:05:00,36.72,36.74,36.66,36.67,22020.0,29.9022,29.9185,29.8534,29.8615,22020.0
2016-09-06 11:10:00,36.67,36.7,36.67,36.7,16176.0,29.8615,29.8859,29.8615,29.8859,16176.0
2016-09-06 11:15:00,36.7,36.72,36.69,36.7,11468.0,29.8859,29.9022,29.8778,29.8859,11468.0
2016-09-06 11:20:00,36.69,36.71,36.69,36.7,18200.0,29.8778,29.8941,29.8778,29.8859,18200.0
2016-09-06 11:25:00,36.7,36.74,36.7,36.72,19672.0,29.8859,29.9185,29.8859,29.9022,19672.0
2016-09-06 11:30:00,36.73,36.74,36.72,36.74,19382.0,29.9104,29.9185,29.9022,29.9185,19382.0
2016-09-06 11:35:00,36.74,36.74,36.73,36.74,18712.0,29.9185,29.9185,29.9104,29.9185,18712.0
2016-09-06 11:40:00,36.74,36.77,36.74,36.75,26158.0,29.9185,29.9429,29.9185,29.9267,26158.0
2016-09-06 11:45:00,36.74,36.74,36.72,36.74,21906.0,29.9185,29.9185,29.9022,29.9185,21906.0
2016-09-06 11:50:00,36.74,36.74,36.72,36.73,11300.0,29.9185,29.9185,29.9022,29.9104,11300.0
2016-09-06 11:55:00,36.73,36.74,36.72,36.73,13192.0,29.9104,29.9185,29.9022,29.9104,13192.0
2016-09-06 12:00:00,36.74,36.77,36.74,36.77,21492.0,29.9185,29.9429,29.9185,29.9429,21492.0
2016-09-06 12:05:00,36.76,36.78,36.76,36.78,7790.0,29.9348,29.9511,29.9348,29.9511,7790.0
2016-09-06 12:10:00,36.77,36.79,36.77,36.79,9334.0,29.9429,29.9592,29.9429,29.9592,9334.0
2016-09-06 12:15:00,36.79,36.79,36.77,36.79,12088.0,29.9592,29.9592,29.9429,29.9592,12088.0
2016-09-06 12:20:00,36.79,36.8,36.79,36.79,15140.0,29.9592,29.9674,29.9592,29.9592,15140.0
2016-09-06 12:25:00,36.79,36.8,36.77,36.79,13696.0,29.9592,29.9674,29.9429,29.9592,13696.0
2016-09-06 12:30:00,36.78,36.82,36.77,36.81,26204.0,29.9511,29.9837,29.9429,29.9755,26204.0
2016-09-06 12:35:00,36.81,36.81,36.79,36.8,19284.0,29.9755,29.9755,29.9592,29.9674,19284.0
2016-09-06 12:40:00,36.81,36.84,36.8,36.83,9566.0,29.9755,30.0,29.9674,29.9918,9566.0
2016-09-06 12:45:00,36.83,36.87,36.83,36.86,21096.0,29.9918,30.0244,29.9918,30.0162,21096.0
2016-09-06 12:50:00,36.87,36.87,36.86,36.87,14772.0,30.0244,30.0244,30.0162,30.0244,14772.0
2016-09-06 12:55:00,36.87,36.87,36.83,36.83,19274.0,30.0244,30.0244,29.9918,29.9918,19274.0
2016-09-06 13:00:00,36.83,36.84,36.8,36.8,19490.0,29.9918,30.0,29.9674,29.9674,19490.0
2016-09-06 13:05:00,36.79,36.8,36.76,36.76,14018.0,29.9592,29.9674,29.9348,29.9348,14018.0
2016-09-06 13:10:00,36.76,36.77,36.74,36.75,15278.0,29.9348,29.9429,29.9185,29.9267,15278.0
2016-09-06 13:15:00,36.77,36.77,36.75,36.76,9424.0,29.9429,29.9429,29.9267,29.9348,9424.0
2016-09-06 13:20:00,36.75,36.77,36.75,36.77,7072.0,29.9267,29.9429,29.9267,29.9429,7072.0
2016-09-06 13:25:00,36.77,36.78,36.77,36.77,7056.0,29.9429,29.9511,29.9429,29.9429,7056.0
2016-09-06 13:30:00,36.77,36.79,36.77,36.77,8596.0,29.9429,29.9592,29.9429,29.9429,8596.0
2016-09-06 13:35:00,36.77,36.78,36.77,36.78,9146.0,29.9429,29.9511,29.9429,29.9511,9146.0
2016-09-06 13:40:00,36.79,36.8,36.77,36.79,18120.0,29.9592,29.9674,29.9429,29.9592,18120.0
2016-09-06 13:45:00,36.79,36.8,36.79,36.79,6356.0,29.9592,29.9674,29.9592,29.9592,6356.0
2016-09-06 13:50:00,36.8,36.8,36.79,36.79,11072.0,29.9674,29.9674,29.9592,29.9592,11072.0
2016-09-06 13:55:00,36.79,36.81,36.79,36.79,10528.0,29.9592,29.9755,29.9592,29.9592,10528.0
2016-09-06 14:00:00,36.78,36.79,36.77,36.79,11152.0,29.9511,29.9592,29.9429,29.9592,11152.0
2016-09-06 14:05:00,36.8,36.8,36.76,36.77,16974.0,29.9674,29.9674,29.9348,29.9429,16974.0
2016-09-06 14:10:00,36.77,36.8,36.77,36.8,15650.0,29.9429,29.9674,29.9429,29.9674,15650.0
2016-09-06 14:15:00,36.8,36.82,36.79,36.81,14636.0,29.9674,29.9837,29.9592,29.9755,14636.0
2016-09-06 14:20:00,36.81,36.82,36.81,36.81,18490.0,29.9755,29.9837,29.9755,29.9755,18490.0
2016-09-06 14:25:00,36.81,36.82,36.8,36.8,11620.0,29.9755,29.9837,29.9674,29.9674,11620.0
2016-09-06 14:30:00,36.8,36.82,36.8,36.8,9600.0,29.9674,29.9837,29.9674,29.9674,9600.0
2016-09-06 14:35:00,36.8,36.81,36.79,36.8,11374.0,29.9674,29.9755,29.9592,29.9674,11374.0
2016-09-06 14:40:00,36.79,36.8,36.76,36.76,18918.0,29.9592,29.9674,29.9348,29.9348,18918.0
2016-09-06 14:45:00,36.77,36.77,36.77,36.77,12180.0,29.9429,29.9429,29.9429,29.9429,12180.0
2016-09-06 14:50:00,36.77,36.8,36.77,36.8,20430.0,29.9429,29.9674,29.9429,29.9674,20430.0
2016-09-06 14:55:00,36.8,36.8,36.77,36.77,18232.0,29.9674,29.9674,29.9429,29.9429,18232.0
2016-09-06 15:00:00,36.77,36.79,36.77,36.77,17194.0,29.9429,29.9592,29.9429,29.9429,17194.0
2016-09-06 15:05:00,36.77,36.77,36.77,36.77,17344.0,29.9429,29.9429,29.9429,29.9429,17344.0
2016-09-06 15:10:00,36.77,36.77,36.74,36.75,26020.0,29.9429,29.9429,29.9185,29.9267,26020.0
2016-09-06 15:15:00,36.74,36.76,36.74,36.76,21118.0,29.9185,29.9348,29.9185,29.9348,21118.0
2016-09-06 15:20:00,36.75,36.76,36.74,36.76,21286.0,29.9267,29.9348,29.9185,29.9348,21286.0
2016-09-06 15:25:00,36.76,36.76,36.73,36.76,40222.0,29.9348,29.9348,29.9104,29.9348,40222.0
2016-09-06 15:30:00,36.76,36.76,36.72,36.72,29320.0,29.9348,29.9348,29.9022,29.9022,29320.0
2016-09-06 15:35:00,36.72,36.76,36.72,36.76,39608.0,29.9022,29.9348,29.9022,29.9348,39608.0
2016-09-06 15:40:00,36.77,36.81,36.77,36.79,55724.0,29.9429,29.9755,29.9429,29.9592,55724.0
2016-09-06 15:45:00,36.79,36.81,36.77,36.77,79968.0,29.9592,29.9755,29.9429,29.9429,79968.0
2016-09-06 15:50:00,36.77,36.8,36.77,36.8,65646.0,29.9429,29.9674,29.9429,29.9674,65646.0
2016-09-06 15:55:00,36.8,36.83,36.79,36.83,185824.0,29.9674,29.9918,29.9592,29.9918,185824.0
2016-09-07 09:30:00,36.74,36.74,36.63,36.73,64530.0,29.9185,29.9185,29.8289,29.9104,64530.0
2016-09-07 09:35:00,36.74,36.8,36.73,36.77,24076.0,29.9185,29.9674,29.9104,29.9429,24076.0
2016-09-07 09:40:00,36.76,36.83,36.76,36.83,19422.0,29.9348,29.9918,29.9348,29.9918,19422.0
2016-09-07 09:45:00,36.83,36.84,36.8,36.84,20060.0,29.9918,30.0,29.9674,30.0,20060.0
2016-09-07 09:50:00,36.84,36.88,36.82,36.86,27030.0,30.0,30.0325,29.9837,30.0162,27030.0
2016-09-07 09:55:00,36.85,36.87,36.84,36.84,23928.0,30.0081,30.0244,30.0,30.0,23928.0
2016-09-07 10:00:00,36.84,36.88,36.84,36.87,27400.0,30.0,30.0325,30.0,30.0244,27400.0
2016-09-07 10:05:00,36.87,36.89,36.84,36.86,29118.0,30.0244,30.0407,30.0,30.0162,29118.0
2016-09-07 10:10:00,36.86,36.89,36.86,36.87,15800.0,30.0162,30.0407,30.0162,30.0244,15800.0
2016-09-07 10:15:00,36.86,36.88,36.85,36.85,20526.0,30.0162,30.0325,30.0081,30.0081,20526.0
2016-09-07 10:20:00,36.85,36.85,36.84,36.85,10800.0,30.0081,30.0081,30.0,30.0081,10800.0
2016-09-07 10:25:00,36.85,36.87,36.84,36.85,16192.0,30.0081,30.0244,30.0,30.0081,16192.0
2016-09-07 10:30:00,36.85,36.88,36.85,36.87,10310.0,30.0081,30.0325,30.0081,30.0244,10310.0
2016-09-07 10:35:00,36.87,36.87,36.85,36.86,10400.0,30.0244,30.0244,30.0081,30.0162,10400.0
2016-09-07 10:40:00,36.86,36.86,36.84,36.84,20400.0,30.0162,30.0162,30.0,30.0,20400.0
2016-09-07 10:45:00,36.84,36.84,36.78,36.8,13200.0,30.0,30.0,29.9511,29.9674,13200.0
2016-09-07 10:50:00,36.8,36.8,36.78,36.8,18148.0,29.9674,29.9674,29.9511,29.9674,18148.0
2016-09-07 10:55:00,36.81,36.82,36.81,36.81,16352.0,29.9755,29.9837,29.9755,29.9755,16352.0
2016-09-07 11:00:00,36.81,36.81,36.79,36.8,19326.0,29.9755,29.9755,29.9592,29.9674,19326.0
2016-09-07 11:05:00,36.81,36.81,36.8,36.81,14352.0,29.9755,29.9755,29.9674,29.9755,14352.0
2016-09-07 11:10:00,36.81,36.81,36.77,36.77,43470.0,29.9755,29.9755,29.9429,29.9429,43470.0
2016-09-07 11:15:00,36.79,36.79,36.72,36.72,18140.0,29.9592,29.9592,29.9022,29.9022,18140.0
2016-09-07 11:20:00,36.72,36.73,36.71,36.73,9950.0,29.9022,29.9104,29.8941,29.9104,9950.0
2016-09-07 11:25:00,36.73,36.74,36.72,36.73,16800.0,29.9104,29.9185,29.9022,29.9104,16800.0
2016-09-07 11:30:00,36.73,36.74,36.73,36.74,11000.0,29.9104,29.9185,29.9104,29.9185,11000.0
2016-09-07 11:35:00,36.74,36.74,36.72,36.73,18676.0,29.9185,29.9185,29.9022,29.9104,18676.0
2016-09-07 11:40:00,36.73,36.74,36.72,36.73,13328.0,29.9104,29.9185,29.9022,29.9104,13328.0
2016-09-07 11:45:00,36.73,36.73,36.7,36.72,16414.0,29.9104,29.9104,29.8859,29.9022,16414.0
2016-09-07 11:50:00,36.71,36.72,36.71,36.72,9128.0,29.8941,29.9022,29.8941,29.9022,9128.0
2016-09-07 11:55:00,36.73,36.76,36.73,36.76,9626.0,29.9104,29.9348,29.9104,29.9348,9626.0
2016-09-07 12:00:00,36.75,36.77,36.75,36.75,13878.0,29.9267,29.9429,29.9267,29.9267,13878.0
2016-09-07 12:05:00,36.75,36.77,36.72,36.73,28580.0,29.9267,29.9429,29.9022,29.9104,28580.0
2016-09-07 12:10:00,36.73,36.74,36.72,36.72,19756.0,29.9104,29.9185,29.9022,29.9022,19756.0
2016-09-07 12:15:00,36.73,36.73,36.69,36.7,55794.0,29.9104,29.9104,29.8778,29.8859,55794.0
2016-09-07 12:20:00,36.7,36.73,36.7,36.72,25174.0,29.8859,29.9104,29.8859,29.9022,25174.0
2016-09-07 12:25:00,36.73,36.73,36.7,36.72,22340.0,29.9104,29.9104,29.8859,29.9022,22340.0
2016-09-07 12:30:00,36.72,36.73,36.71,36.72,27108.0,29.9022,29.9104,29.8941,29.9022,27108.0
2016-09-07 12:35:00,36.72,36.72,36.7,36.71,16748.0,29.9022,29.9022,29.8859,29.8941,16748.0
2016-09-07 12:40:00,36.71,36.75,36.71,36.74,51192.0,29.8941,29.9267,29.8941,29.9185,51192.0
2016-09-07 12:45:00,36.74,36.74,36.71,36.71,32368.0,29.9185,29.9185,29.8941,29.8941,32368.0
2016-09-07 12:50:00,36.71,36.73,36.71,36.73,10046.0,29.8941,29.9104,29.8941,29.9104,10046.0
2016-09-07 12:55:00,36.73,36.73,36.71,36.71,14744.0,29.9104,29.9104,29.8941,29.8941,14744.0
2016-09-07 13:00:00,36.7,36.73,36.69,36.73,8610.0,29.8859,29.9104,29.8778,29.9104,8610.0
2016-09-07 13:05:00,36.72,36.74,36.72,36.72,18984.0,29.9022,29.9185,29.9022,29.9022,18984.0
2016-09-07 13:10:00,36.72,36.72,36.69,36.69,15908.0,29.9022,29.9022,29.8778,29.8778,15908.0
2016-09-07 13:15:00,36.7,36.73,36.7,36.73,6212.0,29.8859,29.9104,29.8859,29.9104,6212.0
2016-09-07 13:20:00,36.73,36.74,36.72,36.73,21598.0,29.9104,29.9185,29.9022,29.9104,21598.0
2016-09-07 13:25:00,36.73,36.74,36.73,36.74,6388.0,29.9104,29.9185,29.9104,29.9185,6388.0
2016-09-07 13:30:00,36.74,36.75,36.74,36.75,10608.0,29.9185,29.9267,29.9185,29.9267,10608.0
2016-09-07 13:35:00,36.74,36.74,36.73,36.73,25752.0,29.9185,29.9185,29.9104,29.9104,25752.0
2016-09-07 13:40:00,36.73,36.76,36.73,36.76,17008.0,29.9104,29.9348,29.9104,29.9348,17008.0
2016-09-07 13:45:00,36.76,36.77,36.76,36.76,10764.0,29.9348,29.9429,29.9348,29.9348,10764.0
2016-09-07 13:50:00,36.75,36.75,36.73,36.74,29148.0,29.9267,29.9267,29.9104,29.9185,29148.0
2016-09-07 13:55:00,36.74,36.74,36.73,36.74,15836.0,29.9185,29.9185,29.9104,29.9185,15836.0
2016-09-07 14:00:00,36.73,36.76,36.73,36.74,25552.0,29.9104,29.9348,29.9104,29.9185,25552.0
2016-09-07 14:05:00,36.74,36.75,36.73,36.74,12436.0,29.9185,29.9267,29.9104,29.9185,12436.0
2016-09-07 14:10:00,36.74,36.77,36.74,36.76,15666.0,29.9185,29.9429,29.9185,29.9348,15666.0
2016-09-07 14:15:00,36.76,36.77,36.75,36.76,17266.0,29.9348,29.9429,29.9267,29.9348,17266.0
2016-09-07 14:20:00,36.76,36.77,36.76,36.77,8560.0,29.9348,29.9429,29.9348,29.9429,8560.0
2016-09-07 14:25:00,36.77,36.78,36.76,36.77,11262.0,29.9429,29.9511,29.9348,29.9429,11262.0
2016-09-07 14:30:00,36.77,36.78,36.77,36.77,38558.0,29.9429,29.9511,29.9429,29.9429,38558.0
2016-09-07 14:35:00,36.77,36.78,36.75,36.75,23562.0,29.9429,29.9511,29.9267,29.9267,23562.0
2016-09-07 14:40:00,36.75,36.76,36.74,36.74,11180.0,29.9267,29.9348,29.9185,29.9185,11180.0
2016-09-07 14:45:00,36.74,36.77,36.74,36.77,14858.0,29.9185,29.9429,29.9185,29.9429,14858.0
2016-09-07 14:50:00,36.76,36.76,36.76,36.76,15632.0,29.9348,29.9348,29.9348,29.9348,15632.0
2016-09-07 14:55:00,36.76,36.76,36.74,36.74,22024.0,29.9348,29.9348,29.9185,29.9185,22024.0
2016-09-07 15:00:00,36.74,36.76,36.74,36.75,9208.0,29.9185,29.9348,29.9185,29.9267,9208.0
2016-09-07 15:05:00,36.76,36.76,36.74,36.74,22950.0,29.9348,29.9348,29.9185,29.9185,22950.0
2016-09-07 15:10:00,36.75,36.76,36.74,36.75,15738.0,29.9267,29.9348,29.9185,29.9267,15738.0
2016-09-07 15:15:00,36.74,36.76,36.74,36.75,10166.0,29.9185,29.9348,29.9185,29.9267,10166.0
2016-09-07 15:20:00,36.75,36.76,36.75,36.75,28270.0,29.9267,29.9348,29.9267,29.9267,28270.0
2016-09-07 15:25:00,36.75,36.76,36.73,36.73,28708.0,29.9267,29.9348,29.9104,29.9104,28708.0
2016-09-07 15:30:00,36.73,36.74,36.72,36.73,22132.0,29.9104,29.9185,29.9022,29.9104,22132.0
2016-09-07 15:35:00,36.73,36.74,36.72,36.72,27950.0,29.9104,29.9185,29.9022,29.9022,27950.0
2016-09-07 15:40:00,36.72,36.74,36.72,36.73,38780.0,29.9022,29.9185,29.9022,29.9104,38780.0
2016-09-07 15:45:00,36.74,36.75,36.72,36.73,66300.0,29.9185,29.9267,29.9022,29.9104,66300.0
2016-09-07 15:50:00,36.73,36.74,36.72,36.74,51146.0,29.9104,29.9185,29.9022,29.9185,51146.0
2016-09-07 15:55:00,36.74,36.77,36.74,36.77,150986.0,29.9185,29.9429,29.9185,29.9429,150986.0
2016-09-08 09:30:00,36.77,36.77,36.61,36.63,60616.0,29.9429,29.9429,29.8127,29.8289,60616.0
2016-09-08 09:35:00,36.62,36.75,36.61,36.71,11250.0,29.8208,29.9267,29.8127,29.8941,11250.0
2016-09-08 09:40:00,36.73,36.75,36.71,36.75,13798.0,29.9104,29.9267,29.8941,29.9267,13798.0
2016-09-08 09:45:00,36.76,36.77,36.7,36.7,17022.0,29.9348,29.9429,29.8859,29.8859,17022.0
2016-09-08 09:50:00,36.7,36.7,36.65,36.66,26274.0,29.8859,29.8859,29.8452,29.8534,26274.0
2016-09-08 09:55:00,36.67,36.71,36.67,36.69,40066.0,29.8615,29.8941,29.8615,29.8778,40066.0
2016-09-08 10:00:00,36.69,36.72,36.67,36.71,54574.0,29.8778,29.9022,29.8615,29.8941,54574.0
2016-09-08 10:05:00,36.7,36.7,36.63,36.63,57920.0,29.8859,29.8859,29.8289,29.8289,57920.0
2016-09-08 10:10:00,36.63,36.66,36.6,36.65,36028.0,29.8289,29.8534,29.8045,29.8452,36028.0
2016-09-08 10:15:00,36.65,36.65,36.6,36.6,34742.0,29.8452,29.8452,29.8045,29.8045,34742.0
2016-09-08 10:20:00,36.61,36.61,36.57,36.59,20434.0,29.8127,29.8127,29.7801,29.7964,20434.0
2016-09-08 10:25:00,36.59,36.6,36.58,36.58,28200.0,29.7964,29.8045,29.7882,29.7882,28200.0
2016-09-08 10:30:00,36.59,36.59,36.56,36.58,33044.0,29.7964,29.7964,29.7719,29.7882,33044.0
2016-09-08 10:35:00,36.58,36.65,36.58,36.63,21898.0,29.7882,29.8452,29.7882,29.8289,21898.0
2016-09-08 10:40:00,36.63,36.63,36.6,36.61,26828.0,29.8289,29.8289,29.8045,29.8127,26828.0
2016-09-08 10:45:00,36.61,36.62,36.6,36.61,14800.0,29.8127,29.8208,29.8045,29.8127,14800.0
2016-09-08 10:50:00,36.61,36.63,36.6,36.62,21874.0,29.8127,29.8289,29.8045,29.8208,21874.0
2016-09-08 10:55:00,36.62,36.62,36.59,36.59,35452.0,29.8208,29.8208,29.7964,29.7964,35452.0
2016-09-08 11:00:00,36.59,36.62,36.57,36.59,52906.0,29.7964,29.8208,29.7801,29.7964,52906.0
2016-09-08 11:05:00,36.59,36.6,36.58,36.6,25478.0,29.7964,29.8045,29.7882,29.8045,25478.0
2016-09-08 11:10:00,36.6,36.63,36.6,36.62,22254.0,29.8045,29.8289,29.8045,29.8208,22254.0
2016-09-08 11:15:00,36.63,36.65,36.63,36.63,21626.0,29.8289,29.8452,29.8289,29.8289,21626.0
2016-09-08 11:20:00,36.63,36.66,36.63,36.66,16838.0,29.8289,29.8534,29.8289,29.8534,16838.0
2016-09-08 11:25:00,36.66,36.67,36.62,36.63,26548.0,29.8534,29.8615,29.8208,29.8289,26548.0
2016-09-08 11:30:00,36.63,36.63,36.6,36.62,20864.0,29.8289,29.8289,29.8045,29.8208,20864.0
2016-09-08 11:35:00,36.62,36.62,36.57,36.58,17856.0,29.8208,29.8208,29.7801,29.7882,17856.0
2016-09-08 11:40:00,36.58,36.6,36.54,36.59,62462.0,29.7882,29.8045,29.7557,29.7964,62462.0
2016-09-08 11:45:00,36.59,36.6,36.56,36.58,19404.0,29.7964,29.8045,29.7719,29.7882,19404.0
2016-09-08 11:50:00,36.58,36.62,36.58,36.62,20876.0,29.7882,29.8208,29.7882,29.8208,20876.0
2016-09-08 11:55:00,36.61,36.62,36.59,36.62,11000.0,29.8127,29.8208,29.7964,29.8208,11000.0
2016-09-08 12:00:00,36.62,36.63,36.6,36.62,23650.0,29.8208,29.8289,29.8045,29.8208,23650.0
2016-09-08 12:05:00,36.62,36.62,36.6,36.6,18068.0,29.8208,29.8208,29.8045,29.8045,18068.0
2016-09-08 12:10:00,36.6,36.62,36.59,36.6,18514.0,29.8045,29.8208,29.7964,29.8045,18514.0
2016-09-08 12:15:00,36.6,36.61,36.58,36.6,15800.0,29.8045,29.8127,29.7882,29.8045,15800.0
2016-09-08 12:20:00,36.6,36.62,36.6,36.62,12700.0,29.8045,29.8208,29.8045,29.8208,12700.0
2016-09-08 12:25:00,36.62,36.62,36.59,36.6,23634.0,29.8208,29.8208,29.7964,29.8045,23634.0
2016-09-08 12:30:00,36.6,36.6,36.57,36.59,14502.0,29.8045,29.8045,29.7801,29.7964,14502.0
2016-09-08 12:35:00,36.59,36.59,36.58,36.58,13836.0,29.7964,29.7964,29.7882,29.7882,13836.0
2016-09-08 12:40:00,36.58,36.58,36.56,36.56,25540.0,29.7882,29.7882,29.7719,29.7719,25540.0
2016-09-08 12:45:00,36.56,36.56,36.55,36.55,23904.0,29.7719,29.7719,29.7638,29.7638,23904.0
2016-09-08 12:50:00,36.55,36.56,36.54,36.55,22768.0,29.7638,29.7719,29.7557,29.7638,22768.0
2016-09-08 12:55:00,36.55,36.59,36.55,36.58,20470.0,29.7638,29.7964,29.7638,29.7882,20470.0
2016-09-08 13:00:00,36.57,36.57,36.54,36.55,18754.0,29.7801,29.7801,29.7557,29.7638,18754.0
2016-09-08 13:05:00,36.54,36.55,36.52,36.52,24762.0,29.7557,29.7638,29.7394,29.7394,24762.0
2016-09-08 13:10:00,36.52,36.56,36.52,36.56,10316.0,29.7394,29.7719,29.7394,29.7719,10316.0
2016-09-08 13:15:00,36.56,36.57,36.55,36.56,11198.0,29.7719,29.7801,29.7638,29.7719,11198.0
2016-09-08 13:20:00,36.56,36.56,36.53,36.54,27520.0,29.7719,29.7719,29.7475,29.7557,27520.0
2016-09-08 13:25:00,36.54,36.55,36.54,36.54,15590.0,29.7557,29.7638,29.7557,29.7557,15590.0
2016-09-08 13:30:00,36.54,36.54,36.52,36.52,24694.0,29.7557,29.7557,29.7394,29.7394,24694.0
2016-09-08 13:35:00,36.52,36.52,36.48,36.49,53218.0,29.7394,29.7394,29.7068,29.7149,53218.0
2016-09-08 13:40:00,36.49,36.51,36.49,36.51,22428.0,29.7149,29.7312,29.7149,29.7312,22428.0
2016-09-08 13:45:00,36.51,36.51,36.47,36.47,20848.0,29.7312,29.7312,29.6986,29.6986,20848.0
2016-09-08 13:50:00,36.47,36.48,36.45,36.48,24726.0,29.6986,29.7068,29.6824,29.7068,24726.0
2016-09-08 13:55:00,36.47,36.49,36.47,36.49,19726.0,29.6986,29.7149,29.6986,29.7149,19726.0
2016-09-08 14:00:00,36.49,36.51,36.48,36.5,25540.0,29.7149,29.7312,29.7068,29.7231,25540.0
2016-09-08 14:05:00,36.5,36.51,36.49,36.51,18704.0,29.7231,29.7312,29.7149,29.7312,18704.0
2016-09-08 14:10:00,36.51,36.52,36.5,36.52,32804.0,29.7312,29.7394,29.7231,29.7394,32804.0
2016-09-08 14:15:00,36.52,36.53,36.5,36.52,20668.0,29.7394,29.7475,29.7231,29.7394,20668.0
2016-09-08 14:20:00,36.52,36.57,36.52,36.57,21244.0,29.7394,29.7801,29.7394,29.7801,21244.0
2016-09-08 14:25:00,36.57,36.57,36.51,36.51,32042.0,29.7801,29.7801,29.7312,29.7312,32042.0
2016-09-08 14:30:00,36.51,36.52,36.5,36.51,28004.0,29.7312,29.7394,29.7231,29.7312,28004.0
2016-09-08 14:35:00,36.51,36.52,36.51,36.52,22800.0,29.7312,29.7394,29.7312,29.7394,22800.0
2016-09-08 14:40:00,36.52,36.53,36.5,36.52,41386.0,29.7394,29.7475,29.7231,29.7394,41386.0
2016-09-08 14:45:00,36.52,36.55,36.52,36.55,22122.0,29.7394,29.7638,29.7394,29.7638,22122.0
2016-09-08 14:50:00,36.55,36.55,36.52,36.52,26658.0,29.7638,29.7638,29.7394,29.7394,26658.0
2016-09-08 14:55:00,36.53,36.56,36.52,36.56,23032.0,29.7475,29.7719,29.7394,29.7719,23032.0
2016-09-08 15:00:00,36.56,36.56,36.52,36.52,28290.0,29.7719,29.7719,29.7394,29.7394,28290.0
2016-09-08 15:05:00,36.52,36.54,36.52,36.54,26544.0,29.7394,29.7557,29.7394,29.7557,26544.0
2016-09-08 15:10:00,36.53,36.54,36.52,36.52,28822.0,29.7475,29.7557,29.7394,29.7394,28822.0
2016-09-08 15:15:00,36.52,36.53,36.49,36.5,25706.0,29.7394,29.7475,29.7149,29.7231,25706.0
2016-09-08 15:20:00,36.5,36.52,36.48,36.52,29732.0,29.7231,29.7394,29.7068,29.7394,29732.0
2016-09-08 15:25:00,36.52,36.52,36.5,36.5,29800.0,29.7394,29.7394,29.7231,29.7231,29800.0
2016-09-08 15:30:00,36.5,36.51,36.48,36.48,32408.0,29.7231,29.7312,29.7068,29.7068,32408.0
2016-09-08 15:35:00,36.49,36.51,36.48,36.51,46672.0,29.7149,29.7312,29.7068,29.7312,46672.0
2016-09-08 15:40:00,36.51,36.53,36.5,36.51,86306.0,29.7312,29.7475,29.7231,29.7312,86306.0
2016-09-08 15:45:00,36.51,36.51,36.46,36.48,78546.0,29.7312,29.7312,29.6905,29.7068,78546.0
2016-09-08 15:50:00,36.48,36.49,36.47,36.47,46738.0,29.7068,29.7149,29.6986,29.6986,46738.0
2016-09-08 15:55:00,36.47,36.51,36.47,36.48,165052.0,29.6986,29.7312,29.6986,29.7068,165052.0
2016-09-09 09:30:00,36.41,36.43,36.28,36.31,120002.0,29.6498,29.6661,29.5439,29.5684,120002.0
2016-09-09 09:35:00,36.32,36.4,36.3,36.39,44736.0,29.5765,29.6416,29.5602,29.6335,44736.0
2016-09-09 09:40:00,36.39,36.41,36.35,36.41,14182.0,29.6335,29.6498,29.6009,29.6498,14182.0
2016-09-09 09:45:00,36.41,36.49,36.41,36.44,25920.0,29.6498,29.7149,29.6498,29.6742,25920.0
2016-09-09 09:50:00,36.45,36.48,36.43,36.45,19276.0,29.6824,29.7068,29.6661,29.6824,19276.0
2016-09-09 09:55:00,36.45,36.45,36.42,36.45,26172.0,29.6824,29.6824,29.6579,29.6824,26172.0
2016-09-09 10:00:00,36.45,36.46,36.41,36.43,51912.0,29.6824,29.6905,29.6498,29.6661,51912.0
2016-09-09 10:05:00,36.42,36.42,36.37,36.4,27202.0,29.6579,29.6579,29.6172,29.6416,27202.0
2016-09-09 10:10:00,36.4,36.45,36.39,36.45,21502.0,29.6416,29.6824,29.6335,29.6824,21502.0
2016-09-09 10:15:00,36.45,36.47,36.43,36.43,76066.0,29.6824,29.6986,29.6661,29.6661,76066.0
2016-09-09 10:20:00,36.43,36.48,36.43,36.48,40590.0,29.6661,29.7068,29.6661,29.7068,40590.0
2016-09-09 10:25:00,36.46,36.53,36.46,36.49,19210.0,29.6905,29.7475,29.6905,29.7149,19210.0
2016-09-09 10:30:00,36.48,36.49,36.44,36.49,22712.0,29.7068,29.7149,29.6742,29.7149,22712.0
2016-09-09 10:35:00,36.49,36.51,36.43,36.45,31934.0,29.7149,29.7312,29.6661,29.6824,31934.0
2016-09-09 10:40:00,36.45,36.5,36.45,36.5,9688.0,29.6824,29.7231,29.6824,29.7231,9688.0
2016-09-09 10:45:00,36.51,36.51,36.46,36.51,22266.0,29.7312,29.7312,29.6905,29.7312,22266.0
2016-09-09 10:50:00,36.51,36.54,36.51,36.53,16038.0,29.7312,29.7557,29.7312,29.7475,16038.0
2016-09-09 10:55:00,36.53,36.58,36.52,36.57,19568.0,29.7475,29.7882,29.7394,29.7801,19568.0
2016-09-09 11:00:00,36.57,36.58,36.55,36.58,27616.0,29.7801,29.7882,29.7638,29.7882,27616.0
2016-09-09 11:05:00,36.58,36.63,36.57,36.63,133476.0,29.7882,29.8289,29.7801,29.8289,133476.0
2016-09-09 11:10:00,36.63,36.63,36.59,36.62,32642.0,29.8289,29.8289,29.7964,29.8208,32642.0
2016-09-09 11:15:00,36.62,36.66,36.62,36.66,41068.0,29.8208,29.8534,29.8208,29.8534,41068.0
2016-09-09 11:20:00,36.66,36.67,36.62,36.63,52606.0,29.8534,29.8615,29.8208,29.8289,52606.0
2016-09-09 11:25:00,36.6,36.63,36.57,36.58,48078.0,29.8045,29.8289,29.7801,29.7882,48078.0
2016-09-09 11:30:00,36.57,36.58,36.55,36.55,14490.0,29.7801,29.7882,29.7638,29.7638,14490.0
2016-09-09 11:35:00,36.55,36.57,36.54,36.55,18956.0,29.7638,29.7801,29.7557,29.7638,18956.0
2016-09-09 11:40:00,36.55,36.55,36.53,36.54,35132.0,29.7638,29.7638,29.7475,29.7557,35132.0
2016-09-09 11:45:00,36.54,36.55,36.51,36.53,45714.0,29.7557,29.7638,29.7312,29.7475,45714.0
2016-09-09 11:50:00,36.53,36.55,36.49,36.5,53492.0,29.7475,29.7638,29.7149,29.7231,53492.0
2016-09-09 11:55:00,36.49,36.51,36.47,36.49,19526.0,29.7149,29.7312,29.6986,29.7149,19526.0
2016-09-09 12:00:00,36.48,36.52,36.47,36.51,21130.0,29.7068,29.7394,29.6986,29.7312,21130.0
2016-09-09 12:05:00,36.52,36.52,36.49,36.52,23516.0,29.7394,29.7394,29.7149,29.7394,23516.0
2016-09-09 12:10:00,36.52,36.52,36.47,36.49,12820.0,29.7394,29.7394,29.6986,29.7149,12820.0
2016-09-09 12:15:00,36.49,36.49,36.45,36.48,13796.0,29.7149,29.7149,29.6824,29.7068,13796.0
2016-09-09 12:20:00,36.47,36.53,36.47,36.52,11740.0,29.6986,29.7475,29.6986,29.7394,11740.0
2016-09-09 12:25:00,36.52,36.55,36.52,36.54,82114.0,29.7394,29.7638,29.7394,29.7557,82114.0
2016-09-09 12:30:00,36.54,36.54,36.52,36.52,18088.0,29.7557,29.7557,29.7394,29.7394,18088.0
2016-09-09 12:35:00,36.52,36.52,36.48,36.48,40004.0,29.7394,29.7394,29.7068,29.7068,40004.0
2016-09-09 12:40:00,36.49,36.49,36.47,36.48,12008.0,29.7149,29.7149,29.6986,29.7068,12008.0
2016-09-09 12:45:00,36.48,36.5,36.48,36.49,55402.0,29.7068,29.7231,29.7068,29.7149,55402.0
2016-09-09 12:50:00,36.49,36.5,36.49,36.49,10578.0,29.7149,29.7231,29.7149,29.7149,10578.0
2016-09-09 12:55:00,36.5,36.5,36.45,36.5,34998.0,29.7231,29.7231,29.6824,29.7231,34998.0
2016-09-09 13:00:00,36.5,36.5,36.47,36.48,14426.0,29.7231,29.7231,29.6986,29.7068,14426.0
2016-09-09 13:05:00,36.48,36.48,36.45,36.46,17252.0,29.7068,29.7068,29.6824,29.6905,17252.0
2016-09-09 13:10:00,36.46,36.46,36.42,36.44,12664.0,29.6905,29.6905,29.6579,29.6742,12664.0
2016-09-09 13:15:00,36.45,36.46,36.43,36.45,14350.0,29.6824,29.6905,29.6661,29.6824,14350.0
2016-09-09 13:20:00,36.45,36.46,36.44,36.46,17786.0,29.6824,29.6905,29.6742,29.6905,17786.0
2016-09-09 13:25:00,36.46,36.47,36.45,36.45,41372.0,29.6905,29.6986,29.6824,29.6824,41372.0
2016-09-09 13:30:00,36.45,36.46,36.43,36.43,24468.0,29.6824,29.6905,29.6661,29.6661,24468.0
2016-09-09 13:35:00,36.43,36.43,36.41,36.42,31556.0,29.6661,29.6661,29.6498,29.6579,31556.0
2016-09-09 13:40:00,36.42,36.42,36.38,36.38,18792.0,29.6579,29.6579,29.6254,29.6254,18792.0
2016-09-09 13:45:00,36.38,36.39,36.37,36.38,14342.0,29.6254,29.6335,29.6172,29.6254,14342.0
2016-09-09 13:50:00,36.38,36.38,36.35,36.38,18424.0,29.6254,29.6254,29.6009,29.6254,18424.0
2016-09-09 13:55:00,36.38,36.44,36.38,36.44,85876.0,29.6254,29.6742,29.6254,29.6742,85876.0
2016-09-09 14:00:00,36.44,36.44,36.35,36.39,22998.0,29.6742,29.6742,29.6009,29.6335,22998.0
2016-09-09 14:05:00,36.38,36.38,36.34,36.36,22834.0,29.6254,29.6254,29.5928,29.6091,22834.0
2016-09-09 14:10:00,36.35,36.35,36.33,36.34,26116.0,29.6009,29.6009,29.5846,29.5928,26116.0
2016-09-09 14:15:00,36.35,36.37,36.34,36.37,62578.0,29.6009,29.6172,29.5928,29.6172,62578.0
2016-09-09 14:20:00,36.37,36.4,36.37,36.39,20434.0,29.6172,29.6416,29.6172,29.6335,20434.0
2016-09-09 14:25:00,36.4,36.44,36.39,36.44,51984.0,29.6416,29.6742,29.6335,29.6742,51984.0
2016-09-09 14:30:00,36.44,36.46,36.43,36.45,39758.0,29.6742,29.6905,29.6661,29.6824,39758.0
2016-09-09 14:35:00,36.45,36.49,36.45,36.48,59498.0,29.6824,29.7149,29.6824,29.7068,59498.0
2016-09-09 14:40:00,36.48,36.48,36.43,36.44,64046.0,29.7068,29.7068,29.6661,29.6742,64046.0
2016-09-09 14:45:00,36.44,36.44,36.38,36.38,65566.0,29.6742,29.6742,29.6254,29.6254,65566.0
2016-09-09 14:50:00,36.39,36.41,36.38,36.38,37348.0,29.6335,29.6498,29.6254,29.6254,37348.0
2016-09-09 14:55:00,36.39,36.47,36.39,36.45,36318.0,29.6335,29.6986,29.6335,29.6824,36318.0
2016-09-09 15:00:00,36.45,36.47,36.43,36.43,27146.0,29.6824,29.6986,29.6661,29.6661,27146.0
2016-09-09 15:05:00,36.42,36.42,36.38,36.41,102128.0,29.6579,29.6579,29.6254,29.6498,102128.0
2016-09-09 15:10:00,36.41,36.43,36.38,36.4,72002.0,29.6498,29.6661,29.6254,29.6416,72002.0
2016-09-09 15:15:00,36.4,36.45,36.4,36.43,55326.0,29.6416,29.6824,29.6416,29.6661,55326.0
2016-09-09 15:20:00,36.44,36.44,36.41,36.43,35968.0,29.6742,29.6742,29.6498,29.6661,35968.0
2016-09-09 15:25:00,36.44,36.45,36.42,36.43,74322.0,29.6742,29.6824,29.6579,29.6661,74322.0
2016-09-09 15:30:00,36.43,36.43,36.4,36.41,52076.0,29.6661,29.6661,29.6416,29.6498,52076.0
2016-09-09 15:35:00,36.41,36.42,36.37,36.39,65484.0,29.6498,29.6579,29.6172,29.6335,65484.0
2016-09-09 15:40:00,36.4,36.4,36.33,36.34,61502.0,29.6416,29.6416,29.5846,29.5928,61502.0
2016-09-09 15:45:00,36.34,36.34,36.29,36.29,109058.0,29.5928,29.5928,29.5521,29.5521,109058.0
2016-09-09 15:50:00,36.29,36.33,36.27,36.31,108862.0,29.5521,29.5846,29.5358,29.5684,108862.0
2016-09-09 15:55:00,36.31,36.32,36.2,36.2,357840.0,29.5684,29.5765,29.4788,29.4788,357840.0
2016-09-12 09:30:00,36.07,36.07,35.86,36.05,128434.0,29.3729,29.3729,29.2019,29.3566,128434.0
2016-09-12 09:35:00,36.05,36.06,35.96,36.04,37224.0,29.3566,29.3648,29.2833,29.3485,37224.0
2016-09-12 09:40:00,36.04,36.1,35.99,36.05,52108.0,29.3485,29.3973,29.3078,29.3566,52108.0
2016-09-12 09:45:00,36.03,36.04,35.98,35.99,31498.0,29.3403,29.3485,29.2996,29.3078,31498.0
2016-09-12 09:50:00,35.99,36.02,35.97,35.98,27658.0,29.3078,29.3322,29.2915,29.2996,27658.0
2016-09-12 09:55:00,35.98,36.02,35.97,36.0,59310.0,29.2996,29.3322,29.2915,29.3159,59310.0
2016-09-12 10:00:00,36.0,36.03,35.98,35.98,83750.0,29.3159,29.3403,29.2996,29.2996,83750.0
2016-09-12 10:05:00,35.98,36.09,35.97,36.04,62856.0,29.2996,29.3892,29.2915,29.3485,62856.0
2016-09-12 10:10:00,36.04,36.11,36.02,36.11,66962.0,29.3485,29.4055,29.3322,29.4055,66962.0
2016-09-12 10:15:00,36.11,36.13,36.07,36.13,63340.0,29.4055,29.4218,29.3729,29.4218,63340.0
2016-09-12 10:20:00,36.13,36.18,36.1,36.14,50628.0,29.4218,29.4625,29.3973,29.4299,50628.0
2016-09-12 10:25:00,36.14,36.15,36.1,36.14,39558.0,29.4299,29.4381,29.3973,29.4299,39558.0
2016-09-12 10:30:00,36.15,36.18,36.14,36.18,40632.0,29.4381,29.4625,29.4299,29.4625,40632.0
2016-09-12 10:35:00,36.18,36.2,36.16,36.17,34612.0,29.4625,29.4788,29.4462,29.4543,34612.0
2016-09-12 10:40:00,36.18,36.2,36.18,36.18,33890.0,29.4625,29.4788,29.4625,29.4625,33890.0
2016-09-12 10:45:00,36.18,36.18,36.05,36.06,38562.0,29.4625,29.4625,29.3566,29.3648,38562.0
2016-09-12 10:50:00,36.07,36.08,36.05,36.08,24694.0,29.3729,29.3811,29.3566,29.3811,24694.0
2016-09-12 10:55:00,36.08,36.13,36.07,36.07,41070.0,29.3811,29.4218,29.3729,29.3729,41070.0
2016-09-12 11:00:00,36.09,36.12,36.07,36.12,37398.0,29.3892,29.4136,29.3729,29.4136,37398.0
2016-09-12 11:05:00,36.12,36.13,36.1,36.13,36106.0,29.4136,29.4218,29.3973,29.4218,36106.0
2016-09-12 11:10:00,36.12,36.12,36.07,36.08,29216.0,29.4136,29.4136,29.3729,29.3811,29216.0
2016-09-12 11:15:00,36.08,36.08,36.04,36.06,40784.0,29.3811,29.3811,29.3485,29.3648,40784.0
2016-09-12 11:20:00,36.05,36.1,36.04,36.1,64460.0,29.3566,29.3973,29.3485,29.3973,64460.0
2016-09-12 11:25:00,36.1,36.1,36.02,36.05,52258.0,29.3973,29.3973,29.3322,29.3566,52258.0
2016-09-12 11:30:00,36.05,36.06,35.99,36.05,72508.0,29.3566,29.3648,29.3078,29.3566,72508.0
2016-09-12 11:35:00,36.05,36.08,36.05,36.07,36430.0,29.3566,29.3811,29.3566,29.3729,36430.0
2016-09-12 11:40:00,36.07,36.11,36.05,36.08,36218.0,29.3729,29.4055,29.3566,29.3811,36218.0
2016-09-12 11:45:00,36.08,36.08,36.04,36.06,50410.0,29.3811,29.3811,29.3485,29.3648,50410.0
2016-09-12 11:50:00,36.06,36.13,36.06,36.1,40378.0,29.3648,29.4218,29.3648,29.3973,40378.0
2016-09-12 11:55:00,36.11,36.15,36.1,36.15,45672.0,29.4055,29.4381,29.3973,29.4381,45672.0
2016-09-12 12:00:00,36.15,36.17,36.15,36.17,25384.0,29.4381,29.4543,29.4381,29.4543,25384.0
2016-09-12 12:05:00,36.18,36.21,36.17,36.21,14960.0,29.4625,29.4869,29.4543,29.4869,14960.0
2016-09-12 12:10:00,36.21,36.23,36.21,36.21,18142.0,29.4869,29.5032,29.4869,29.4869,18142.0
2016-09-12 12:15:00,36.21,36.25,36.21,36.23,43162.0,29.4869,29.5195,29.4869,29.5032,43162.0
2016-09-12 12:20:00,36.24,36.24,36.22,36.23,19154.0,29.5114,29.5114,29.4951,29.5032,19154.0
2016-09-12 12:25:00,36.22,36.24,36.21,36.24,15790.0,29.4951,29.5114,29.4869,29.5114,15790.0
2016-09-12 12:30:00,36.24,36.32,36.24,36.3,19630.0,29.5114,29.5765,29.5114,29.5602,19630.0
2016-09-12 12:35:00,36.3,36.31,36.3,36.31,8964.0,29.5602,29.5684,29.5602,29.5684,8964.0
2016-09-12 12:40:00,36.31,36.32,36.3,36.31,15242.0,29.5684,29.5765,29.5602,29.5684,15242.0
2016-09-12 12:45:00,36.31,36.35,36.3,36.3,46300.0,29.5684,29.6009,29.5602,29.5602,46300.0
2016-09-12 12:50:00,36.3,36.34,36.28,36.34,140854.0,29.5602,29.5928,29.5439,29.5928,140854.0
2016-09-12 12:55:00,36.35,36.38,36.34,36.38,19348.0,29.6009,29.6254,29.5928,29.6254,19348.0
2016-09-12 13:00:00,36.38,36.39,36.37,36.39,81528.0,29.6254,29.6335,29.6172,29.6335,81528.0
2016-09-12 13:05:00,36.39,36.4,36.38,36.4,16634.0,29.6335,29.6416,29.6254,29.6416,16634.0
2016-09-12 13:10:00,36.39,36.4,36.38,36.4,25944.0,29.6335,29.6416,29.6254,29.6416,25944.0
2016-09-12 13:15:00,36.41,36.46,36.34,36.34,66354.0,29.6498,29.6905,29.5928,29.5928,66354.0
2016-09-12 13:20:00,36.35,36.35,36.24,36.25,20558.0,29.6009,29.6009,29.5114,29.5195,20558.0
2016-09-12 13:25:00,36.26,36.27,36.2,36.2,25434.0,29.5276,29.5358,29.4788,29.4788,25434.0
2016-09-12 13:30:00,36.2,36.21,36.16,36.18,34172.0,29.4788,29.4869,29.4462,29.4625,34172.0
2016-09-12 13:35:00,36.18,36.23,36.16,36.23,30022.0,29.4625,29.5032,29.4462,29.5032,30022.0
2016-09-12 13:40:00,36.23,36.23,36.18,36.22,24492.0,29.5032,29.5032,29.4625,29.4951,24492.0
2016-09-12 13:45:00,36.22,36.31,36.22,36.31,27170.0,29.4951,29.5684,29.4951,29.5684,27170.0
2016-09-12 13:50:00,36.31,36.33,36.3,36.3,32754.0,29.5684,29.5846,29.5602,29.5602,32754.0
2016-09-12 13:55:00,36.3,36.38,36.29,36.37,57000.0,29.5602,29.6254,29.5521,29.6172,57000.0
2016-09-12 14:00:00,36.36,36.44,36.35,36.42,30984.0,29.6091,29.6742,29.6009,29.6579,30984.0
2016-09-12 14:05:00,36.43,36.46,36.4,36.46,31978.0,29.6661,29.6905,29.6416,29.6905,31978.0
2016-09-12 14:10:00,36.45,36.48,36.43,36.48,50124.0,29.6824,29.7068,29.6661,29.7068,50124.0
2016-09-12 14:15:00,36.48,36.53,36.47,36.53,36700.0,29.7068,29.7475,29.6986,29.7475,36700.0
2016-09-12 14:20:00,36.53,36.58,36.53,36.57,29268.0,29.7475,29.7882,29.7475,29.7801,29268.0
2016-09-12 14:25:00,36.56,36.57,36.5,36.51,17236.0,29.7719,29.7801,29.7231,29.7312,17236.0
2016-09-12 14:30:00,36.51,36.55,36.51,36.52,34770.0,29.7312,29.7638,29.7312,29.7394,34770.0
2016-09-12 14:35:00,36.52,36.62,36.52,36.62,32826.0,29.7394,29.8208,29.7394,29.8208,32826.0
2016-09-12 14:40:00,36.63,36.63,36.6,36.63,26866.0,29.8289,29.8289,29.8045,29.8289,26866.0
2016-09-12 14:45:00,36.63,36.64,36.6,36.63,58624.0,29.8289,29.8371,29.8045,29.8289,58624.0
2016-09-12 14:50:00,36.63,36.66,36.63,36.63,32608.0,29.8289,29.8534,29.8289,29.8289,32608.0
2016-09-12 14:55:00,36.63,36.66,36.63,36.65,31610.0,29.8289,29.8534,29.8289,29.8452,31610.0
2016-09-12 15:00:00,36.65,36.69,36.65,36.68,36358.0,29.8452,29.8778,29.8452,29.8697,36358.0
2016-09-12 15:05:00,36.69,36.72,36.69,36.71,36876.0,29.8778,29.9022,29.8778,29.8941,36876.0
2016-09-12 15:10:00,36.71,36.73,36.69,36.7,32288.0,29.8941,29.9104,29.8778,29.8859,32288.0
2016-09-12 15:15:00,36.7,36.7,36.65,36.66,39818.0,29.8859,29.8859,29.8452,29.8534,39818.0
2016-09-12 15:20:00,36.66,36.7,36.64,36.69,39000.0,29.8534,29.8859,29.8371,29.8778,39000.0
2016-09-12 15:25:00,36.7,36.73,36.69,36.72,52048.0,29.8859,29.9104,29.8778,29.9022,52048.0
2016-09-12 15:30:00,36.72,36.74,36.7,36.71,78960.0,29.9022,29.9185,29.8859,29.8941,78960.0
2016-09-12 15:35:00,36.7,36.75,36.7,36.75,67770.0,29.8859,29.9267,29.8859,29.9267,67770.0
2016-09-12 15:40:00,36.74,36.84,36.74,36.83,180918.0,29.9185,30.0,29.9185,29.9918,180918.0
2016-09-12 15:45:00,36.84,36.84,36.71,36.73,183874.0,30.0,30.0,29.8941,29.9104,183874.0
2016-09-12 15:50:00,36.73,36.74,36.68,36.71,112598.0,29.9104,29.9185,29.8697,29.8941,112598.0
2016-09-12 15:55:00,36.71,36.77,36.71,36.72,345202.0,29.8941,29.9429,29.8941,29.9022,345202.0
2016-09-13 09:30:00,36.32,36.33,36.2,36.31,96674.0,29.5765,29.5846,29.4788,29.5684,96674.0
2016-09-13 09:35:00,36.34,36.35,36.25,36.33,18244.0,29.5928,29.6009,29.5195,29.5846,18244.0
2016-09-13 09:40:00,36.35,36.38,36.32,36.33,16800.0,29.6009,29.6254,29.5765,29.5846,16800.0
2016-09-13 09:45:00,36.31,36.36,36.3,36.31,23600.0,29.5684,29.6091,29.5602,29.5684,23600.0
2016-09-13 09:50:00,36.29,36.32,36.22,36.23,20900.0,29.5521,29.5765,29.4951,29.5032,20900.0
2016-09-13 09:55:00,36.22,36.24,36.2,36.21,32138.0,29.4951,29.5114,29.4788,29.4869,32138.0
2016-09-13 10:00:00,36.19,36.19,36.13,36.16,27602.0,29.4706,29.4706,29.4218,29.4462,27602.0
2016-09-13 10:05:00,36.15,36.18,36.1,36.1,54000.0,29.4381,29.4625,29.3973,29.3973,54000.0
2016-09-13 10:10:00,36.1,36.13,36.07,36.08,56314.0,29.3973,29.4218,29.3729,29.3811,56314.0
2016-09-13 10:15:00,36.08,36.1,36.02,36.02,44552.0,29.3811,29.3973,29.3322,29.3322,44552.0
2016-09-13 10:20:00,36.03,36.05,35.99,36.03,78928.0,29.3403,29.3566,29.3078,29.3403,78928.0
2016-09-13 10:25:00,36.03,36.08,35.99,36.01,55760.0,29.3403,29.3811,29.3078,29.3241,55760.0
2016-09-13 10:30:00,36.01,36.04,35.97,36.02,32822.0,29.3241,29.3485,29.2915,29.3322,32822.0
2016-09-13 10:35:00,36.03,36.06,36.01,36.03,21662.0,29.3403,29.3648,29.3241,29.3403,21662.0
2016-09-13 10:40:00,36.04,36.05,36.02,36.03,20642.0,29.3485,29.3566,29.3322,29.3403,20642.0
2016-09-13 10:45:00,36.04,36.07,35.98,35.99,51346.0,29.3485,29.3729,29.2996,29.3078,51346.0
2016-09-13 10:50:00,35.98,35.98,35.94,35.95,21466.0,29.2996,29.2996,29.2671,29.2752,21466.0
2016-09-13 10:55:00,35.94,35.97,35.93,35.95,17798.0,29.2671,29.2915,29.2589,29.2752,17798.0
2016-09-13 11:00:00,35.95,35.95,35.93,35.95,13002.0,29.2752,29.2752,29.2589,29.2752,13002.0
2016-09-13 11:05:00,35.94,35.96,35.93,35.94,15508.0,29.2671,29.2833,29.2589,29.2671,15508.0
2016-09-13 11:10:00,35.93,35.94,35.89,35.89,19132.0,29.2589,29.2671,29.2263,29.2263,19132.0
2016-09-13 11:15:00,35.89,35.92,35.88,35.9,15684.0,29.2263,29.2508,29.2182,29.2345,15684.0
2016-09-13 11:20:00,35.9,35.92,35.89,35.91,18100.0,29.2345,29.2508,29.2263,29.2426,18100.0
2016-09-13 11:25:00,35.91,35.96,35.9,35.92,40088.0,29.2426,29.2833,29.2345,29.2508,40088.0
2016-09-13 11:30:00,35.93,35.97,35.91,35.93,49646.0,29.2589,29.2915,29.2426,29.2589,49646.0
2016-09-13 11:35:00,35.93,35.95,35.91,35.91,27270.0,29.2589,29.2752,29.2426,29.2426,27270.0
2016-09-13 11:40:00,35.91,35.95,35.9,35.93,24844.0,29.2426,29.2752,29.2345,29.2589,24844.0
2016-09-13 11:45:00,35.93,35.95,35.89,35.91,26390.0,29.2589,29.2752,29.2263,29.2426,26390.0
2016-09-13 11:50:00,35.91,35.94,35.9,35.92,21960.0,29.2426,29.2671,29.2345,29.2508,21960.0
2016-09-13 11:55:00,35.91,35.91,35.88,35.91,24912.0,29.2426,29.2426,29.2182,29.2426,24912.0
2016-09-13 12:00:00,35.91,35.94,35.9,35.9,40966.0,29.2426,29.2671,29.2345,29.2345,40966.0
2016-09-13 12:05:00,35.9,35.95,35.9,35.92,28354.0,29.2345,29.2752,29.2345,29.2508,28354.0
2016-09-13 12:10:00,35.92,35.99,35.92,35.99,27172.0,29.2508,29.3078,29.2508,29.3078,27172.0
2016-09-13 12:15:00,35.98,35.99,35.97,35.97,23320.0,29.2996,29.3078,29.2915,29.2915,23320.0
2016-09-13 12:20:00,35.97,35.98,35.92,35.94,26406.0,29.2915,29.2996,29.2508,29.2671,26406.0
2016-09-13 12:25:00,35.94,35.94,35.91,35.91,16874.0,29.2671,29.2671,29.2426,29.2426,16874.0
2016-09-13 12:30:00,35.92,35.96,35.91,35.95,14298.0,29.2508,29.2833,29.2426,29.2752,14298.0
2016-09-13 12:35:00,35.94,35.97,35.93,35.97,13000.0,29.2671,29.2915,29.2589,29.2915,13000.0
2016-09-13 12:40:00,35.98,35.98,35.92,35.95,15686.0,29.2996,29.2996,29.2508,29.2752,15686.0
2016-09-13 12:45:00,35.96,35.96,35.94,35.94,17600.0,29.2833,29.2833,29.2671,29.2671,17600.0
2016-09-13 12:50:00,35.94,35.95,35.9,35.91,21196.0,29.2671,29.2752,29.2345,29.2426,21196.0
2016-09-13 12:55:00,35.91,35.91,35.87,35.88,21586.0,29.2426,29.2426,29.21,29.2182,21586.0
2016-09-13 13:00:00,35.88,35.88,35.85,35.85,27520.0,29.2182,29.2182,29.1938,29.1938,27520.0
2016-09-13 13:05:00,35.85,35.9,35.85,35.89,21574.0,29.1938,29.2345,29.1938,29.2263,21574.0
2016-09-13 13:10:00,35.88,35.92,35.87,35.92,25066.0,29.2182,29.2508,29.21,29.2508,25066.0
2016-09-13 13:15:00,35.92,35.99,35.92,35.99,39648.0,29.2508,29.3078,29.2508,29.3078,39648.0
2016-09-13 13:20:00,35.99,36.04,35.99,36.02,19036.0,29.3078,29.3485,29.3078,29.3322,19036.0
2016-09-13 13:25:00,36.01,36.1,36.01,36.09,20592.0,29.3241,29.3973,29.3241,29.3892,20592.0
2016-09-13 13:30:00,36.1,36.16,36.06,36.07,32386.0,29.3973,29.4462,29.3648,29.3729,32386.0
2016-09-13 13:35:00,36.08,36.1,36.06,36.08,42016.0,29.3811,29.3973,29.3648,29.3811,42016.0
2016-09-13 13:40:00,36.08,36.1,36.04,36.05,24788.0,29.3811,29.3973,29.3485,29.3566,24788.0
2016-09-13 13:45:00,36.06,36.06,36.02,36.04,29176.0,29.3648,29.3648,29.3322,29.3485,29176.0
2016-09-13 13:50:00,36.05,36.06,35.96,35.98,22746.0,29.3566,29.3648,29.2833,29.2996,22746.0
2016-09-13 13:55:00,35.98,36.01,35.97,36.0,23370.0,29.2996,29.3241,29.2915,29.3159,23370.0
2016-09-13 14:00:00,36.0,36.0,35.95,35.97,25860.0,29.3159,29.3159,29.2752,29.2915,25860.0
2016-09-13 14:05:00,35.97,35.98,35.94,35.96,27502.0,29.2915,29.2996,29.2671,29.2833,27502.0
2016-09-13 14:10:00,35.96,35.97,35.94,35.96,26226.0,29.2833,29.2915,29.2671,29.2833,26226.0
2016-09-13 14:15:00,35.96,35.96,35.91,35.95,50742.0,29.2833,29.2833,29.2426,29.2752,50742.0
2016-09-13 14:20:00,35.95,35.96,35.93,35.95,25300.0,29.2752,29.2833,29.2589,29.2752,25300.0
2016-09-13 14:25:00,35.95,35.98,35.92,35.93,27288.0,29.2752,29.2996,29.2508,29.2589,27288.0
2016-09-13 14:30:00,35.93,35.96,35.9,35.94,29694.0,29.2589,29.2833,29.2345,29.2671,29694.0
2016-09-13 14:35:00,35.95,35.99,35.94,35.99,22484.0,29.2752,29.3078,29.2671,29.3078,22484.0
2016-09-13 14:40:00,35.99,36.06,35.99,36.05,21892.0,29.3078,29.3648,29.3078,29.3566,21892.0
2016-09-13 14:45:00,36.05,36.05,36.02,36.04,22030.0,29.3566,29.3566,29.3322,29.3485,22030.0
2016-09-13 14:50:00,36.04,36.07,36.02,36.04,23672.0,29.3485,29.3729,29.3322,29.3485,23672.0
2016-09-13 14:55:00,36.04,36.05,35.97,35.97,28856.0,29.3485,29.3566,29.2915,29.2915,28856.0
2016-09-13 15:00:00,35.97,35.98,35.95,35.95,26276.0,29.2915,29.2996,29.2752,29.2752,26276.0
2016-09-13 15:05:00,35.95,35.97,35.93,35.95,27030.0,29.2752,29.2915,29.2589,29.2752,27030.0
2016-09-13 15:10:00,35.95,35.95,35.88,35.89,31732.0,29.2752,29.2752,29.2182,29.2263,31732.0
2016-09-13 15:15:00,35.9,35.99,35.9,35.97,36670.0,29.2345,29.3078,29.2345,29.2915,36670.0
2016-09-13 15:20:00,35.97,36.01,35.95,35.96,43442.0,29.2915,29.3241,29.2752,29.2833,43442.0
2016-09-13 15:25:00,35.96,36.01,35.96,36.01,53528.0,29.2833,29.3241,29.2833,29.3241,53528.0
2016-09-13 15:30:00,36.01,36.05,35.99,36.01,63644.0,29.3241,29.3566,29.3078,29.3241,63644.0
2016-09-13 15:35:00,36.01,36.05,36.0,36.05,61084.0,29.3241,29.3566,29.3159,29.3566,61084.0
2016-09-13 15:40:00,36.04,36.04,35.91,35.93,124766.0,29.3485,29.3485,29.2426,29.2589,124766.0
2016-09-13 15:45:00,35.92,35.95,35.87,35.94,188184.0,29.2508,29.2752,29.21,29.2671,188184.0
2016-09-13 15:50:00,35.94,36.02,35.94,36.01,183692.0,29.2671,29.3322,29.2671,29.3241,183692.0
2016-09-13 15:55:00,36.01,36.01,35.92,35.92,324754.0,29.3241,29.3241,29.2508,29.2508,324754.0
2016-09-14 09:30:00,35.94,36.01,35.85,35.97,48230.0,29.2671,29.3241,29.1938,29.2915,48230.0
2016-09-14 09:35:00,35.97,35.97,35.92,35.97,10780.0,29.2915,29.2915,29.2508,29.2915,10780.0
2016-09-14 09:40:00,35.96,35.96,35.89,35.93,19124.0,29.2833,29.2833,29.2263,29.2589,19124.0
2016-09-14 09:45:00,35.92,35.95,35.9,35.9,21956.0,29.2508,29.2752,29.2345,29.2345,21956.0
2016-09-14 09:50:00,35.89,35.89,35.83,35.88,26648.0,29.2263,29.2263,29.1775,29.2182,26648.0
2016-09-14 09:55:00,35.88,35.94,35.85,35.89,20072.0,29.2182,29.2671,29.1938,29.2263,20072.0
2016-09-14 10:00:00,35.9,35.94,35.87,35.88,29930.0,29.2345,29.2671,29.21,29.2182,29930.0
2016-09-14 10:05:00,35.91,35.97,35.9,35.96,26420.0,29.2426,29.2915,29.2345,29.2833,26420.0
2016-09-14 10:10:00,35.96,35.98,35.94,35.98,13784.0,29.2833,29.2996,29.2671,29.2996,13784.0
2016-09-14 10:15:00,35.98,35.99,35.96,35.97,21012.0,29.2996,29.3078,29.2833,29.2915,21012.0
2016-09-14 10:20:00,35.97,36.05,35.96,36.01,65478.0,29.2915,29.3566,29.2833,29.3241,65478.0
2016-09-14 10:25:00,36.01,36.02,35.97,35.99,31076.0,29.3241,29.3322,29.2915,29.3078,31076.0
2016-09-14 10:30:00,36.0,36.05,35.99,36.04,39080.0,29.3159,29.3566,29.3078,29.3485,39080.0
2016-09-14 10:35:00,36.04,36.08,36.02,36.02,24066.0,29.3485,29.3811,29.3322,29.3322,24066.0
2016-09-14 10:40:00,36.02,36.03,35.98,35.99,31614.0,29.3322,29.3403,29.2996,29.3078,31614.0
2016-09-14 10:45:00,35.99,36.02,35.97,35.98,25962.0,29.3078,29.3322,29.2915,29.2996,25962.0
2016-09-14 10:50:00,35.97,35.99,35.93,35.94,22610.0,29.2915,29.3078,29.2589,29.2671,22610.0
2016-09-14 10:55:00,35.94,35.96,35.9,35.92,44528.0,29.2671,29.2833,29.2345,29.2508,44528.0
2016-09-14 11:00:00,35.93,35.95,35.92,35.94,27422.0,29.2589,29.2752,29.2508,29.2671,27422.0
2016-09-14 11:05:00,35.94,35.95,35.91,35.92,39908.0,29.2671,29.2752,29.2426,29.2508,39908.0
2016-09-14 11:10:00,35.92,35.94,35.89,35.92,40108.0,29.2508,29.2671,29.2263,29.2508,40108.0
2016-09-14 11:15:00,35.92,35.95,35.9,35.92,22884.0,29.2508,29.2752,29.2345,29.2508,22884.0
2016-09-14 11:20:00,35.92,35.97,35.92,35.97,18524.0,29.2508,29.2915,29.2508,29.2915,18524.0
2016-09-14 11:25:00,35.97,35.99,35.95,35.95,22826.0,29.2915,29.3078,29.2752,29.2752,22826.0
2016-09-14 11:30:00,35.95,35.96,35.92,35.93,33860.0,29.2752,29.2833,29.2508,29.2589,33860.0
2016-09-14 11:35:00,35.93,35.98,35.92,35.98,20748.0,29.2589,29.2996,29.2508,29.2996,20748.0
2016-09-14 11:40:00,35.97,35.99,35.97,35.98,14898.0,29.2915,29.3078,29.2915,29.2996,14898.0
2016-09-14 11:45:00,35.98,36.0,35.96,35.97,17358.0,29.2996,29.3159,29.2833,29.2915,17358.0
2016-09-14 11:50:00,35.98,36.01,35.98,35.99,29034.0,29.2996,29.3241,29.2996,29.3078,29034.0
2016-09-14 11:55:00,35.99,36.05,35.99,36.02,15654.0,29.3078,29.3566,29.3078,29.3322,15654.0
2016-09-14 12:00:00,36.03,36.06,36.02,36.06,23354.0,29.3403,29.3648,29.3322,29.3648,23354.0
2016-09-14 12:05:00,36.05,36.07,36.01,36.04,32176.0,29.3566,29.3729,29.3241,29.3485,32176.0
2016-09-14 12:10:00,36.05,36.06,36.04,36.06,18418.0,29.3566,29.3648,29.3485,29.3648,18418.0
2016-09-14 12:15:00,36.06,36.09,36.06,36.08,24110.0,29.3648,29.3892,29.3648,29.3811,24110.0
2016-09-14 12:20:00,36.09,36.1,36.08,36.09,43550.0,29.3892,29.3973,29.3811,29.3892,43550.0
2016-09-14 12:25:00,36.09,36.12,36.09,36.1,21530.0,29.3892,29.4136,29.3892,29.3973,21530.0
2016-09-14 12:30:00,36.1,36.12,36.1,36.12,28556.0,29.3973,29.4136,29.3973,29.4136,28556.0
2016-09-14 12:35:00,36.12,36.13,36.09,36.09,27382.0,29.4136,29.4218,29.3892,29.3892,27382.0
2016-09-14 12:40:00,36.09,36.09,36.02,36.02,24112.0,29.3892,29.3892,29.3322,29.3322,24112.0
2016-09-14 12:45:00,36.02,36.02,35.97,35.98,16134.0,29.3322,29.3322,29.2915,29.2996,16134.0
2016-09-14 12:50:00,35.98,35.99,35.97,35.97,15880.0,29.2996,29.3078,29.2915,29.2915,15880.0
2016-09-14 12:55:00,35.97,35.98,35.95,35.97,24732.0,29.2915,29.2996,29.2752,29.2915,24732.0
2016-09-14 13:00:00,35.97,36.0,35.96,35.99,19582.0,29.2915,29.3159,29.2833,29.3078,19582.0
2016-09-14 13:05:00,35.98,36.02,35.97,36.02,23760.0,29.2996,29.3322,29.2915,29.3322,23760.0
2016-09-14 13:10:00,36.02,36.02,35.98,35.99,20156.0,29.3322,29.3322,29.2996,29.3078,20156.0
2016-09-14 13:15:00,35.99,36.01,35.99,36.0,17488.0,29.3078,29.3241,29.3078,29.3159,17488.0
2016-09-14 13:20:00,36.0,36.02,35.98,36.02,17800.0,29.3159,29.3322,29.2996,29.3322,17800.0
2016-09-14 13:25:00,36.03,36.04,36.0,36.0,13490.0,29.3403,29.3485,29.3159,29.3159,13490.0
2016-09-14 13:30:00,36.01,36.03,35.99,36.02,18374.0,29.3241,29.3403,29.3078,29.3322,18374.0
2016-09-14 13:35:00,36.02,36.02,35.99,36.01,27770.0,29.3322,29.3322,29.3078,29.3241,27770.0
2016-09-14 13:40:00,36.0,36.02,35.98,36.0,20228.0,29.3159,29.3322,29.2996,29.3159,20228.0
2016-09-14 13:45:00,36.0,36.0,35.93,35.93,18302.0,29.3159,29.3159,29.2589,29.2589,18302.0
2016-09-14 13:50:00,35.92,35.93,35.9,35.93,31792.0,29.2508,29.2589,29.2345,29.2589,31792.0
2016-09-14 13:55:00,35.93,35.95,35.92,35.94,33050.0,29.2589,29.2752,29.2508,29.2671,33050.0
2016-09-14 14:00:00,35.93,35.97,35.92,35.92,26548.0,29.2589,29.2915,29.2508,29.2508,26548.0
2016-09-14 14:05:00,35.93,35.94,35.88,35.9,37298.0,29.2589,29.2671,29.2182,29.2345,37298.0
2016-09-14 14:10:00,35.9,35.9,35.83,35.84,35812.0,29.2345,29.2345,29.1775,29.1856,35812.0
2016-09-14 14:15:00,35.84,35.88,35.84,35.87,27790.0,29.1856,29.2182,29.1856,29.21,27790.0
2016-09-14 14:20:00,35.87,35.92,35.85,35.91,27968.0,29.21,29.2508,29.1938,29.2426,27968.0
2016-09-14 14:25:00,35.91,35.91,35.86,35.89,33490.0,29.2426,29.2426,29.2019,29.2263,33490.0
2016-09-14 14:30:00,35.89,35.9,35.87,35.89,23542.0,29.2263,29.2345,29.21,29.2263,23542.0
2016-09-14 14:35:00,35.89,35.91,35.88,35.9,33326.0,29.2263,29.2426,29.2182,29.2345,33326.0
2016-09-14 14:40:00,35.91,35.96,35.89,35.96,34778.0,29.2426,29.2833,29.2263,29.2833,34778.0
2016-09-14 14:45:00,35.95,35.96,35.9,35.91,26802.0,29.2752,29.2833,29.2345,29.2426,26802.0
2016-09-14 14:50:00,35.9,35.92,35.89,35.9,19354.0,29.2345,29.2508,29.2263,29.2345,19354.0
2016-09-14 14:55:00,35.9,35.96,35.9,35.94,24040.0,29.2345,29.2833,29.2345,29.2671,24040.0
2016-09-14 15:00:00,35.94,35.96,35.91,35.93,25970.0,29.2671,29.2833,29.2426,29.2589,25970.0
2016-09-14 15:05:00,35.92,35.93,35.88,35.89,35488.0,29.2508,29.2589,29.2182,29.2263,35488.0
2016-09-14 15:10:00,35.89,35.9,35.87,35.88,31010.0,29.2263,29.2345,29.21,29.2182,31010.0
2016-09-14 15:15:00,35.88,35.88,35.85,35.86,35614.0,29.2182,29.2182,29.1938,29.2019,35614.0
2016-09-14 15:20:00,35.85,35.88,35.83,35.84,58014.0,29.1938,29.2182,29.1775,29.1856,58014.0
2016-09-14 15:25:00,35.84,35.85,35.8,35.8,52860.0,29.1856,29.1938,29.153,29.153,52860.0
2016-09-14 15:30:00,35.8,35.85,35.8,35.85,42272.0,29.153,29.1938,29.153,29.1938,42272.0
2016-09-14 15:35:00,35.85,35.86,35.82,35.84,89318.0,29.1938,29.2019,29.1693,29.1856,89318.0
2016-09-14 15:40:00,35.84,35.91,35.83,35.89,73498.0,29.1856,29.2426,29.1775,29.2263,73498.0
2016-09-14 15:45:00,35.89,35.93,35.88,35.93,100816.0,29.2263,29.2589,29.2182,29.2589,100816.0
2016-09-14 15:50:00,35.93,35.93,35.87,35.92,123964.0,29.2589,29.2589,29.21,29.2508,123964.0
2016-09-14 15:55:00,35.92,35.92,35.85,35.9,174462.0,29.2508,29.2508,29.1938,29.2345,174462.0
2016-09-15 09:30:00,35.92,36.04,35.91,36.04,43142.0,29.2508,29.3485,29.2426,29.3485,43142.0
2016-09-15 09:35:00,36.03,36.06,35.91,35.91,31466.0,29.3403,29.3648,29.2426,29.2426,31466.0
2016-09-15 09:40:00,35.92,36.04,35.91,36.0,21770.0,29.2508,29.3485,29.2426,29.3159,21770.0
2016-09-15 09:45:00,36.02,36.07,35.98,36.06,25728.0,29.3322,29.3729,29.2996,29.3648,25728.0
2016-09-15 09:50:00,36.06,36.11,36.04,36.09,23424.0,29.3648,29.4055,29.3485,29.3892,23424.0
2016-09-15 09:55:00,36.1,36.1,36.05,36.06,24526.0,29.3973,29.3973,29.3566,29.3648,24526.0
2016-09-15 10:00:00,36.07,36.08,35.98,36.08,57538.0,29.3729,29.3811,29.2996,29.3811,57538.0
2016-09-15 10:05:00,36.08,36.13,36.08,36.12,30640.0,29.3811,29.4218,29.3811,29.4136,30640.0
2016-09-15 10:10:00,36.12,36.18,36.11,36.18,48264.0,29.4136,29.4625,29.4055,29.4625,48264.0
2016-09-15 10:15:00,36.18,36.21,36.18,36.19,37536.0,29.4625,29.4869,29.4625,29.4706,37536.0
2016-09-15 10:20:00,36.19,36.19,36.12,36.14,33224.0,29.4706,29.4706,29.4136,29.4299,33224.0
2016-09-15 10:25:00,36.14,36.17,36.13,36.13,33896.0,29.4299,29.4543,29.4218,29.4218,33896.0
2016-09-15 10:30:00,36.13,36.15,36.1,36.12,32364.0,29.4218,29.4381,29.3973,29.4136,32364.0
2016-09-15 10:35:00,36.12,36.15,36.11,36.15,31566.0,29.4136,29.4381,29.4055,29.4381,31566.0
2016-09-15 10:40:00,36.13,36.13,36.06,36.08,25028.0,29.4218,29.4218,29.3648,29.3811,25028.0
2016-09-15 10:45:00,36.08,36.14,36.08,36.13,23998.0,29.3811,29.4299,29.3811,29.4218,23998.0
2016-09-15 10:50:00,36.13,36.18,36.13,36.13,19106.0,29.4218,29.4625,29.4218,29.4218,19106.0
2016-09-15 10:55:00,36.13,36.15,36.12,36.14,26982.0,29.4218,29.4381,29.4136,29.4299,26982.0
2016-09-15 11:00:00,36.14,36.15,36.12,36.12,29790.0,29.4299,29.4381,29.4136,29.4136,29790.0
2016-09-15 11:05:00,36.12,36.14,36.11,36.12,34894.0,29.4136,29.4299,29.4055,29.4136,34894.0
2016-09-15 11:10:00,36.11,36.12,36.07,36.08,27900.0,29.4055,29.4136,29.3729,29.3811,27900.0
2016-09-15 11:15:00,36.08,36.08,36.06,36.06,32294.0,29.3811,29.3811,29.3648,29.3648,32294.0
2016-09-15 11:20:00,36.06,36.08,36.04,36.07,42140.0,29.3648,29.3811,29.3485,29.3729,42140.0
2016-09-15 11:25:00,36.07,36.15,36.07,36.13,17060.0,29.3729,29.4381,29.3729,29.4218,17060.0
2016-09-15 11:30:00,36.15,36.18,36.14,36.17,27686.0,29.4381,29.4625,29.4299,29.4543,27686.0
2016-09-15 11:35:00,36.17,36.17,36.13,36.13,45850.0,29.4543,29.4543,29.4218,29.4218,45850.0
2016-09-15 11:40:00,36.13,36.14,36.09,36.09,29066.0,29.4218,29.4299,29.3892,29.3892,29066.0
2016-09-15 11:45:00,36.09,36.1,36.05,36.05,39680.0,29.3892,29.3973,29.3566,29.3566,39680.0
2016-09-15 11:50:00,36.05,36.11,36.05,36.09,17006.0,29.3566,29.4055,29.3566,29.3892,17006.0
2016-09-15 11:55:00,36.09,36.09,36.02,36.03,19400.0,29.3892,29.3892,29.3322,29.3403,19400.0
2016-09-15 12:00:00,36.03,36.1,36.03,36.05,42854.0,29.3403,29.3973,29.3403,29.3566,42854.0
2016-09-15 12:05:00,36.05,36.08,36.04,36.06,19350.0,29.3566,29.3811,29.3485,29.3648,19350.0
2016-09-15 12:10:00,36.06,36.07,36.04,36.04,15952.0,29.3648,29.3729,29.3485,29.3485,15952.0
2016-09-15 12:15:00,36.04,36.04,36.0,36.01,26306.0,29.3485,29.3485,29.3159,29.3241,26306.0
2016-09-15 12:20:00,36.01,36.02,35.99,36.02,19404.0,29.3241,29.3322,29.3078,29.3322,19404.0
2016-09-15 12:25:00,36.02,36.03,35.99,36.0,21258.0,29.3322,29.3403,29.3078,29.3159,21258.0
2016-09-15 12:30:00,36.01,36.01,35.95,35.95,29870.0,29.3241,29.3241,29.2752,29.2752,29870.0
2016-09-15 12:35:00,35.95,35.95,35.92,35.94,21276.0,29.2752,29.2752,29.2508,29.2671,21276.0
2016-09-15 12:40:00,35.94,36.03,35.91,35.92,74522.0,29.2671,29.3403,29.2426,29.2508,74522.0
2016-09-15 12:45:00,35.92,35.97,35.92,35.97,23182.0,29.2508,29.2915,29.2508,29.2915,23182.0
2016-09-15 12:50:00,35.96,35.98,35.96,35.98,9302.0,29.2833,29.2996,29.2833,29.2996,9302.0
2016-09-15 12:55:00,35.99,36.01,35.99,36.01,7494.0,29.3078,29.3241,29.3078,29.3241,7494.0
2016-09-15 13:00:00,36.01,36.02,36.0,36.01,41798.0,29.3241,29.3322,29.3159,29.3241,41798.0
2016-09-15 13:05:00,36.01,36.02,35.99,35.99,16762.0,29.3241,29.3322,29.3078,29.3078,16762.0
2016-09-15 13:10:00,35.99,35.99,35.98,35.99,18114.0,29.3078,29.3078,29.2996,29.3078,18114.0
2016-09-15 13:15:00,35.99,36.02,35.97,36.02,22842.0,29.3078,29.3322,29.2915,29.3322,22842.0
2016-09-15 13:20:00,36.02,36.02,35.99,36.02,14400.0,29.3322,29.3322,29.3078,29.3322,14400.0
2016-09-15 13:25:00,36.02,36.02,35.98,35.99,15110.0,29.3322,29.3322,29.2996,29.3078,15110.0
2016-09-15 13:30:00,35.99,36.06,35.99,36.05,14724.0,29.3078,29.3648,29.3078,29.3566,14724.0
2016-09-15 13:35:00,36.05,36.05,36.02,36.02,12636.0,29.3566,29.3566,29.3322,29.3322,12636.0
2016-09-15 13:40:00,36.02,36.09,36.02,36.09,20330.0,29.3322,29.3892,29.3322,29.3892,20330.0
2016-09-15 13:45:00,36.09,36.1,36.08,36.1,16504.0,29.3892,29.3973,29.3811,29.3973,16504.0
2016-09-15 13:50:00,36.1,36.1,36.08,36.09,14402.0,29.3973,29.3973,29.3811,29.3892,14402.0
2016-09-15 13:55:00,36.08,36.1,36.08,36.1,16662.0,29.3811,29.3973,29.3811,29.3973,16662.0
2016-09-15 14:00:00,36.11,36.11,36.1,36.1,16052.0,29.4055,29.4055,29.3973,29.3973,16052.0
2016-09-15 14:05:00,36.1,36.13,36.1,36.13,21380.0,29.3973,29.4218,29.3973,29.4218,21380.0
2016-09-15 14:10:00,36.13,36.14,36.11,36.12,12888.0,29.4218,29.4299,29.4055,29.4136,12888.0
2016-09-15 14:15:00,36.11,36.18,36.11,36.18,28332.0,29.4055,29.4625,29.4055,29.4625,28332.0
2016-09-15 14:20:00,36.18,36.21,36.18,36.21,44604.0,29.4625,29.4869,29.4625,29.4869,44604.0
2016-09-15 14:25:00,36.21,36.23,36.2,36.21,31220.0,29.4869,29.5032,29.4788,29.4869,31220.0
2016-09-15 14:30:00,36.22,36.22,36.19,36.2,32032.0,29.4951,29.4951,29.4706,29.4788,32032.0
2016-09-15 14:35:00,36.2,36.22,36.19,36.21,19504.0,29.4788,29.4951,29.4706,29.4869,19504.0
2016-09-15 14:40:00,36.21,36.22,36.19,36.2,18888.0,29.4869,29.4951,29.4706,29.4788,18888.0
2016-09-15 14:45:00,36.2,36.2,36.15,36.16,53830.0,29.4788,29.4788,29.4381,29.4462,53830.0
2016-09-15 14:50:00,36.16,36.19,36.16,36.18,14838.0,29.4462,29.4706,29.4462,29.4625,14838.0
2016-09-15 14:55:00,36.19,36.2,36.18,36.2,17830.0,29.4706,29.4788,29.4625,29.4788,17830.0
2016-09-15 15:00:00,36.2,36.22,36.2,36.21,31720.0,29.4788,29.4951,29.4788,29.4869,31720.0
2016-09-15 15:05:00,36.21,36.22,36.2,36.21,41448.0,29.4869,29.4951,29.4788,29.4869,41448.0
2016-09-15 15:10:00,36.21,36.21,36.18,36.18,21940.0,29.4869,29.4869,29.4625,29.4625,21940.0
2016-09-15 15:15:00,36.18,36.19,36.13,36.14,25802.0,29.4625,29.4706,29.4218,29.4299,25802.0
2016-09-15 15:20:00,36.14,36.18,36.14,36.15,29406.0,29.4299,29.4625,29.4299,29.4381,29406.0
2016-09-15 15:25:00,36.15,36.18,36.15,36.18,29522.0,29.4381,29.4625,29.4381,29.4625,29522.0
2016-09-15 15:30:00,36.17,36.19,36.16,36.18,42310.0,29.4543,29.4706,29.4462,29.4625,42310.0
2016-09-15 15:35:00,36.18,36.21,36.17,36.21,46274.0,29.4625,29.4869,29.4543,29.4869,46274.0
2016-09-15 15:40:00,36.21,36.23,36.19,36.21,39574.0,29.4869,29.5032,29.4706,29.4869,39574.0
2016-09-15 15:45:00,36.21,36.23,36.18,36.19,67028.0,29.4869,29.5032,29.4625,29.4706,67028.0
2016-09-15 15:50:00,36.19,36.19,36.15,36.18,70984.0,29.4706,29.4706,29.4381,29.4625,70984.0
2016-09-15 15:55:00,36.18,36.19,36.16,36.17,110740.0,29.4625,29.4706,29.4462,29.4543,110740.0
2016-09-16 09:30:00,36.03,36.03,35.72,35.72,635530.0,29.3403,29.3403,29.0879,29.0879,635530.0
2016-09-16 09:35:00,35.75,35.85,35.73,35.84,36288.0,29.1123,29.1938,29.096,29.1856,36288.0
2016-09-16 09:40:00,35.83,35.95,35.82,35.91,20364.0,29.1775,29.2752,29.1693,29.2426,20364.0
2016-09-16 09:45:00,35.92,35.95,35.89,35.94,19054.0,29.2508,29.2752,29.2263,29.2671,19054.0
2016-09-16 09:50:00,35.93,35.94,35.88,35.89,24912.0,29.2589,29.2671,29.2182,29.2263,24912.0
2016-09-16 09:55:00,35.88,35.92,35.85,35.92,40596.0,29.2182,29.2508,29.1938,29.2508,40596.0
2016-09-16 10:00:00,35.91,35.91,35.82,35.82,22460.0,29.2426,29.2426,29.1693,29.1693,22460.0
2016-09-16 10:05:00,35.81,35.83,35.77,35.82,41764.0,29.1612,29.1775,29.1286,29.1693,41764.0
2016-09-16 10:10:00,35.81,35.82,35.74,35.77,30868.0,29.1612,29.1693,29.1042,29.1286,30868.0
2016-09-16 10:15:00,35.76,35.79,35.74,35.75,15346.0,29.1205,29.1449,29.1042,29.1123,15346.0
2016-09-16 10:20:00,35.76,35.8,35.74,35.78,20062.0,29.1205,29.153,29.1042,29.1368,20062.0
2016-09-16 10:25:00,35.78,35.8,35.75,35.8,29678.0,29.1368,29.153,29.1123,29.153,29678.0
2016-09-16 10:30:00,35.8,35.82,35.77,35.77,17316.0,29.153,29.1693,29.1286,29.1286,17316.0
2016-09-16 10:35:00,35.77,35.83,35.77,35.83,17424.0,29.1286,29.1775,29.1286,29.1775,17424.0
2016-09-16 10:40:00,35.83,35.88,35.82,35.88,18188.0,29.1775,29.2182,29.1693,29.2182,18188.0
2016-09-16 10:45:00,35.88,35.91,35.87,35.88,24274.0,29.2182,29.2426,29.21,29.2182,24274.0
2016-09-16 10:50:00,35.88,35.89,35.85,35.86,24578.0,29.2182,29.2263,29.1938,29.2019,24578.0
2016-09-16 10:55:00,35.85,35.87,35.84,35.85,29624.0,29.1938,29.21,29.1856,29.1938,29624.0
2016-09-16 11:00:00,35.85,35.85,35.82,35.83,20740.0,29.1938,29.1938,29.1693,29.1775,20740.0
2016-09-16 11:05:00,35.83,35.85,35.83,35.83,14978.0,29.1775,29.1938,29.1775,29.1775,14978.0
2016-09-16 11:10:00,35.83,35.85,35.82,35.84,18898.0,29.1775,29.1938,29.1693,29.1856,18898.0
2016-09-16 11:15:00,35.83,35.85,35.82,35.82,12614.0,29.1775,29.1938,29.1693,29.1693,12614.0
2016-09-16 11:20:00,35.83,35.87,35.83,35.87,12830.0,29.1775,29.21,29.1775,29.21,12830.0
2016-09-16 11:25:00,35.87,35.87,35.82,35.83,28202.0,29.21,29.21,29.1693,29.1775,28202.0
2016-09-16 11:30:00,35.83,35.85,35.82,35.84,16002.0,29.1775,29.1938,29.1693,29.1856,16002.0
2016-09-16 11:35:00,35.84,35.87,35.83,35.87,14392.0,29.1856,29.21,29.1775,29.21,14392.0
2016-09-16 11:40:00,35.88,35.92,35.87,35.91,17266.0,29.2182,29.2508,29.21,29.2426,17266.0
2016-09-16 11:45:00,35.91,35.93,35.9,35.93,11220.0,29.2426,29.2589,29.2345,29.2589,11220.0
2016-09-16 11:50:00,35.93,35.94,35.91,35.94,14860.0,29.2589,29.2671,29.2426,29.2671,14860.0
2016-09-16 11:55:00,35.94,35.94,35.92,35.94,14380.0,29.2671,29.2671,29.2508,29.2671,14380.0
2016-09-16 12:00:00,35.94,35.97,35.93,35.96,22886.0,29.2671,29.2915,29.2589,29.2833,22886.0
2016-09-16 12:05:00,35.97,35.99,35.96,35.97,14670.0,29.2915,29.3078,29.2833,29.2915,14670.0
2016-09-16 12:10:00,35.97,35.97,35.94,35.95,12072.0,29.2915,29.2915,29.2671,29.2752,12072.0
2016-09-16 12:15:00,35.96,35.97,35.95,35.96,8254.0,29.2833,29.2915,29.2752,29.2833,8254.0
2016-09-16 12:20:00,35.95,35.97,35.95,35.97,28682.0,29.2752,29.2915,29.2752,29.2915,28682.0
2016-09-16 12:25:00,35.98,35.99,35.95,35.96,13656.0,29.2996,29.3078,29.2752,29.2833,13656.0
2016-09-16 12:30:00,35.96,35.96,35.92,35.93,16540.0,29.2833,29.2833,29.2508,29.2589,16540.0
2016-09-16 12:35:00,35.93,35.94,35.92,35.92,17080.0,29.2589,29.2671,29.2508,29.2508,17080.0
2016-09-16 12:40:00,35.92,35.92,35.88,35.88,18784.0,29.2508,29.2508,29.2182,29.2182,18784.0
2016-09-16 12:45:00,35.88,35.92,35.88,35.89,23180.0,29.2182,29.2508,29.2182,29.2263,23180.0
2016-09-16 12:50:00,35.89,35.9,35.86,35.87,138346.0,29.2263,29.2345,29.2019,29.21,138346.0
2016-09-16 12:55:00,35.87,35.87,35.83,35.84,16400.0,29.21,29.21,29.1775,29.1856,16400.0
2016-09-16 13:00:00,35.83,35.85,35.83,35.85,14830.0,29.1775,29.1938,29.1775,29.1938,14830.0
2016-09-16 13:05:00,35.85,35.85,35.81,35.83,16932.0,29.1938,29.1938,29.1612,29.1775,16932.0
2016-09-16 13:10:00,35.84,35.85,35.8,35.81,39022.0,29.1856,29.1938,29.153,29.1612,39022.0
2016-09-16 13:15:00,35.8,35.82,35.79,35.79,26262.0,29.153,29.1693,29.1449,29.1449,26262.0
2016-09-16 13:20:00,35.79,35.81,35.78,35.8,33496.0,29.1449,29.1612,29.1368,29.153,33496.0
2016-09-16 13:25:00,35.8,35.8,35.77,35.77,14200.0,29.153,29.153,29.1286,29.1286,14200.0
2016-09-16 13:30:00,35.77,35.79,35.74,35.74,18494.0,29.1286,29.1449,29.1042,29.1042,18494.0
2016-09-16 13:35:00,35.74,35.76,35.72,35.72,58796.0,29.1042,29.1205,29.0879,29.0879,58796.0
2016-09-16 13:40:00,35.73,35.73,35.69,35.69,26178.0,29.096,29.096,29.0635,29.0635,26178.0
2016-09-16 13:45:00,35.69,35.71,35.66,35.71,41086.0,29.0635,29.0798,29.039,29.0798,41086.0
2016-09-16 13:50:00,35.7,35.72,35.69,35.72,18180.0,29.0716,29.0879,29.0635,29.0879,18180.0
2016-09-16 13:55:00,35.72,35.72,35.7,35.71,19278.0,29.0879,29.0879,29.0716,29.0798,19278.0
2016-09-16 14:00:00,35.71,35.72,35.69,35.72,31410.0,29.0798,29.0879,29.0635,29.0879,31410.0
2016-09-16 14:05:00,35.72,35.76,35.72,35.76,26668.0,29.0879,29.1205,29.0879,29.1205,26668.0
2016-09-16 14:10:00,35.76,35.77,35.73,35.73,44602.0,29.1205,29.1286,29.096,29.096,44602.0
2016-09-16 14:15:00,35.73,35.74,35.7,35.71,27726.0,29.096,29.1042,29.0716,29.0798,27726.0
2016-09-16 14:20:00,35.71,35.73,35.7,35.71,23684.0,29.0798,29.096,29.0716,29.0798,23684.0
2016-09-16 14:25:00,35.7,35.72,35.7,35.72,27104.0,29.0716,29.0879,29.0716,29.0879,27104.0
2016-09-16 14:30:00,35.73,35.75,35.73,35.73,33712.0,29.096,29.1123,29.096,29.096,33712.0
2016-09-16 14:35:00,35.73,35.76,35.72,35.74,37720.0,29.096,29.1205,29.0879,29.1042,37720.0
2016-09-16 14:40:00,35.74,35.75,35.73,35.74,24382.0,29.1042,29.1123,29.096,29.1042,24382.0
2016-09-16 14:45:00,35.74,35.74,35.72,35.72,21558.0,29.1042,29.1042,29.0879,29.0879,21558.0
2016-09-16 14:50:00,35.72,35.76,35.72,35.74,42302.0,29.0879,29.1205,29.0879,29.1042,42302.0
2016-09-16 14:55:00,35.74,35.74,35.69,35.7,32302.0,29.1042,29.1042,29.0635,29.0716,32302.0
2016-09-16 15:00:00,35.7,35.74,35.7,35.72,26314.0,29.0716,29.1042,29.0716,29.0879,26314.0
2016-09-16 15:05:00,35.73,35.73,35.7,35.7,44940.0,29.096,29.096,29.0716,29.0716,44940.0
2016-09-16 15:10:00,35.7,35.7,35.67,35.69,52320.0,29.0716,29.0716,29.0472,29.0635,52320.0
2016-09-16 15:15:00,35.69,35.71,35.68,35.7,38326.0,29.0635,29.0798,29.0553,29.0716,38326.0
2016-09-16 15:20:00,35.7,35.71,35.67,35.67,49624.0,29.0716,29.0798,29.0472,29.0472,49624.0
2016-09-16 15:25:00,35.67,35.67,35.66,35.66,45618.0,29.0472,29.0472,29.039,29.039,45618.0
2016-09-16 15:30:00,35.66,35.72,35.66,35.71,75372.0,29.039,29.0879,29.039,29.0798,75372.0
2016-09-16 15:35:00,35.71,35.72,35.69,35.7,87016.0,29.0798,29.0879,29.0635,29.0716,87016.0
2016-09-16 15:40:00,35.7,35.7,35.67,35.67,62204.0,29.0716,29.0716,29.0472,29.0472,62204.0
2016-09-16 15:45:00,35.67,35.73,35.67,35.72,128064.0,29.0472,29.096,29.0472,29.0879,128064.0
2016-09-16 15:50:00,35.71,35.72,35.68,35.68,82894.0,29.0798,29.0879,29.0553,29.0553,82894.0
2016-09-16 15:55:00,35.69,35.69,35.65,35.67,279310.0,29.0635,29.0635,29.0309,29.0472,279310.0
2016-09-19 09:30:00,35.84,35.99,35.8,35.95,73102.0,29.1856,29.3078,29.153,29.2752,73102.0
2016-09-19 09:35:00,35.98,36.0,35.96,35.99,13890.0,29.2996,29.3159,29.2833,29.3078,13890.0
2016-09-19 09:40:00,35.97,36.02,35.97,35.99,23258.0,29.2915,29.3322,29.2915,29.3078,23258.0
2016-09-19 09:45:00,35.99,36.04,35.99,36.04,79590.0,29.3078,29.3485,29.3078,29.3485,79590.0
2016-09-19 09:50:00,36.04,36.08,36.04,36.08,24332.0,29.3485,29.3811,29.3485,29.3811,24332.0
2016-09-19 09:55:00,36.09,36.1,36.08,36.09,38786.0,29.3892,29.3973,29.3811,29.3892,38786.0
2016-09-19 10:00:00,36.1,36.16,36.08,36.16,17488.0,29.3973,29.4462,29.3811,29.4462,17488.0
2016-09-19 10:05:00,36.16,36.16,36.08,36.1,29686.0,29.4462,29.4462,29.3811,29.3973,29686.0
2016-09-19 10:10:00,36.1,36.13,36.1,36.1,18298.0,29.3973,29.4218,29.3973,29.3973,18298.0
2016-09-19 10:15:00,36.1,36.13,36.1,36.11,18624.0,29.3973,29.4218,29.3973,29.4055,18624.0
2016-09-19 10:20:00,36.12,36.12,36.06,36.08,21200.0,29.4136,29.4136,29.3648,29.3811,21200.0
2016-09-19 10:25:00,36.08,36.1,36.05,36.08,18614.0,29.3811,29.3973,29.3566,29.3811,18614.0
2016-09-19 10:30:00,36.09,36.11,36.08,36.09,15670.0,29.3892,29.4055,29.3811,29.3892,15670.0
2016-09-19 10:35:00,36.08,36.08,36.05,36.08,17850.0,29.3811,29.3811,29.3566,29.3811,17850.0
2016-09-19 10:40:00,36.08,36.09,36.07,36.08,15530.0,29.3811,29.3892,29.3729,29.3811,15530.0
2016-09-19 10:45:00,36.08,36.09,36.06,36.07,14740.0,29.3811,29.3892,29.3648,29.3729,14740.0
2016-09-19 10:50:00,36.07,36.08,36.04,36.05,16700.0,29.3729,29.3811,29.3485,29.3566,16700.0
2016-09-19 10:55:00,36.05,36.05,35.99,36.02,46392.0,29.3566,29.3566,29.3078,29.3322,46392.0
2016-09-19 11:00:00,36.02,36.04,36.01,36.01,19498.0,29.3322,29.3485,29.3241,29.3241,19498.0
2016-09-19 11:05:00,36.01,36.06,36.01,36.05,26226.0,29.3241,29.3648,29.3241,29.3566,26226.0
2016-09-19 11:10:00,36.05,36.05,36.01,36.02,124412.0,29.3566,29.3566,29.3241,29.3322,124412.0
2016-09-19 11:15:00,36.02,36.08,36.02,36.08,35340.0,29.3322,29.3811,29.3322,29.3811,35340.0
2016-09-19 11:20:00,36.08,36.09,36.04,36.05,25434.0,29.3811,29.3892,29.3485,29.3566,25434.0
2016-09-19 11:25:00,36.04,36.09,36.03,36.09,12138.0,29.3485,29.3892,29.3403,29.3892,12138.0
2016-09-19 11:30:00,36.09,36.1,36.04,36.1,20308.0,29.3892,29.3973,29.3485,29.3973,20308.0
2016-09-19 11:35:00,36.1,36.13,36.1,36.12,16556.0,29.3973,29.4218,29.3973,29.4136,16556.0
2016-09-19 11:40:00,36.12,36.12,36.1,36.11,6776.0,29.4136,29.4136,29.3973,29.4055,6776.0
2016-09-19 11:45:00,36.11,36.14,36.09,36.1,37672.0,29.4055,29.4299,29.3892,29.3973,37672.0
2016-09-19 11:50:00,36.1,36.12,36.09,36.09,21520.0,29.3973,29.4136,29.3892,29.3892,21520.0
2016-09-19 11:55:00,36.09,36.09,36.07,36.07,22320.0,29.3892,29.3892,29.3729,29.3729,22320.0
2016-09-19 12:00:00,36.07,36.07,36.02,36.05,62852.0,29.3729,29.3729,29.3322,29.3566,62852.0
2016-09-19 12:05:00,36.05,36.07,36.04,36.04,14054.0,29.3566,29.3729,29.3485,29.3485,14054.0
2016-09-19 12:10:00,36.04,36.04,35.96,35.98,38244.0,29.3485,29.3485,29.2833,29.2996,38244.0
2016-09-19 12:15:00,35.97,35.97,35.93,35.96,20510.0,29.2915,29.2915,29.2589,29.2833,20510.0
2016-09-19 12:20:00,35.95,35.97,35.93,35.93,20610.0,29.2752,29.2915,29.2589,29.2589,20610.0
2016-09-19 12:25:00,35.94,35.99,35.93,35.99,13024.0,29.2671,29.3078,29.2589,29.3078,13024.0
2016-09-19 12:30:00,35.99,35.99,35.97,35.98,13084.0,29.3078,29.3078,29.2915,29.2996,13084.0
2016-09-19 12:35:00,35.99,36.01,35.97,36.01,20578.0,29.3078,29.3241,29.2915,29.3241,20578.0
2016-09-19 12:40:00,36.01,36.02,36.0,36.01,13414.0,29.3241,29.3322,29.3159,29.3241,13414.0
2016-09-19 12:45:00,36.01,36.02,35.99,35.99,14380.0,29.3241,29.3322,29.3078,29.3078,14380.0
2016-09-19 12:50:00,35.99,36.01,35.99,36.0,11214.0,29.3078,29.3241,29.3078,29.3159,11214.0
2016-09-19 12:55:00,36.0,36.01,35.96,35.97,32148.0,29.3159,29.3241,29.2833,29.2915,32148.0
2016-09-19 13:00:00,35.97,35.98,35.95,35.95,24158.0,29.2915,29.2996,29.2752,29.2752,24158.0
2016-09-19 13:05:00,35.95,35.96,35.94,35.95,21608.0,29.2752,29.2833,29.2671,29.2752,21608.0
2016-09-19 13:10:00,35.95,35.96,35.93,35.93,27552.0,29.2752,29.2833,29.2589,29.2589,27552.0
2016-09-19 13:15:00,35.94,35.95,35.93,35.95,54166.0,29.2671,29.2752,29.2589,29.2752,54166.0
2016-09-19 13:20:00,35.94,35.96,35.94,35.95,68298.0,29.2671,29.2833,29.2671,29.2752,68298.0
2016-09-19 13:25:00,35.95,35.96,35.93,35.94,82414.0,29.2752,29.2833,29.2589,29.2671,82414.0
2016-09-19 13:30:00,35.94,35.94,35.91,35.93,151078.0,29.2671,29.2671,29.2426,29.2589,151078.0
2016-09-19 13:35:00,35.92,35.94,35.9,35.92,145266.0,29.2508,29.2671,29.2345,29.2508,145266.0
2016-09-19 13:40:00,35.92,35.93,35.92,35.93,40572.0,29.2508,29.2589,29.2508,29.2589,40572.0
2016-09-19 13:45:00,35.92,35.95,35.92,35.95,21636.0,29.2508,29.2752,29.2508,29.2752,21636.0
2016-09-19 13:50:00,35.95,35.97,35.94,35.97,17836.0,29.2752,29.2915,29.2671,29.2915,17836.0
2016-09-19 13:55:00,35.97,36.01,35.97,36.01,14142.0,29.2915,29.3241,29.2915,29.3241,14142.0
2016-09-19 14:00:00,36.0,36.04,36.0,36.03,21268.0,29.3159,29.3485,29.3159,29.3403,21268.0
2016-09-19 14:05:00,36.02,36.05,36.02,36.04,21922.0,29.3322,29.3566,29.3322,29.3485,21922.0
2016-09-19 14:10:00,36.05,36.07,36.03,36.07,25030.0,29.3566,29.3729,29.3403,29.3729,25030.0
2016-09-19 14:15:00,36.07,36.09,36.07,36.07,21046.0,29.3729,29.3892,29.3729,29.3729,21046.0
2016-09-19 14:20:00,36.07,36.07,36.05,36.07,20844.0,29.3729,29.3729,29.3566,29.3729,20844.0
2016-09-19 14:25:00,36.07,36.09,36.06,36.09,9664.0,29.3729,29.3892,29.3648,29.3892,9664.0
2016-09-19 14:30:00,36.1,36.11,36.1,36.11,24680.0,29.3973,29.4055,29.3973,29.4055,24680.0
2016-09-19 14:35:00,36.12,36.12,36.08,36.08,25500.0,29.4136,29.4136,29.3811,29.3811,25500.0
2016-09-19 14:40:00,36.08,36.12,36.08,36.1,37024.0,29.3811,29.4136,29.3811,29.3973,37024.0
2016-09-19 14:45:00,36.1,36.13,36.09,36.1,51900.0,29.3973,29.4218,29.3892,29.3973,51900.0
2016-09-19 14:50:00,36.1,36.12,36.08,36.09,55062.0,29.3973,29.4136,29.3811,29.3892,55062.0
2016-09-19 14:55:00,36.09,36.09,36.07,36.09,28042.0,29.3892,29.3892,29.3729,29.3892,28042.0
2016-09-19 15:00:00,36.09,36.1,36.06,36.08,33182.0,29.3892,29.3973,29.3648,29.3811,33182.0
2016-09-19 15:05:00,36.08,36.09,36.06,36.06,36228.0,29.3811,29.3892,29.3648,29.3648,36228.0
2016-09-19 15:10:00,36.06,36.06,36.02,36.02,32500.0,29.3648,29.3648,29.3322,29.3322,32500.0
2016-09-19 15:15:00,36.02,36.02,36.01,36.02,49812.0,29.3322,29.3322,29.3241,29.3322,49812.0
2016-09-19 15:20:00,36.02,36.02,36.0,36.02,59818.0,29.3322,29.3322,29.3159,29.3322,59818.0
2016-09-19 15:25:00,36.02,36.07,36.02,36.02,100668.0,29.3322,29.3729,29.3322,29.3322,100668.0
2016-09-19 15:30:00,36.02,36.04,35.98,36.01,65354.0,29.3322,29.3485,29.2996,29.3241,65354.0
2016-09-19 15:35:00,36.02,36.04,36.0,36.02,50844.0,29.3322,29.3485,29.3159,29.3322,50844.0
2016-09-19 15:40:00,36.02,36.07,36.0,36.04,85822.0,29.3322,29.3729,29.3159,29.3485,85822.0
2016-09-19 15:45:00,36.04,36.07,36.02,36.07,147740.0,29.3485,29.3729,29.3322,29.3729,147740.0
2016-09-19 15:50:00,36.07,36.09,36.05,36.08,135188.0,29.3729,29.3892,29.3566,29.3811,135188.0
2016-09-19 15:55:00,36.08,36.08,36.0,36.02,244942.0,29.3811,29.3811,29.3159,29.3322,244942.0
2016-09-20 09:30:00,36.27,36.46,36.22,36.43,68220.0,29.5358,29.6905,29.4951,29.6661,68220.0
2016-09-20 09:35:00,36.39,36.42,36.24,36.24,35092.0,29.6335,29.6579,29.5114,29.5114,35092.0
2016-09-20 09:40:00,36.25,36.25,36.18,36.2,37200.0,29.5195,29.5195,29.4625,29.4788,37200.0
2016-09-20 09:45:00,36.19,36.21,36.16,36.21,12148.0,29.4706,29.4869,29.4462,29.4869,12148.0
2016-09-20 09:50:00,36.2,36.24,36.19,36.24,30590.0,29.4788,29.5114,29.4706,29.5114,30590.0
2016-09-20 09:55:00,36.24,36.26,36.22,36.22,17186.0,29.5114,29.5276,29.4951,29.4951,17186.0
2016-09-20 10:00:00,36.21,36.24,36.18,36.19,42768.0,29.4869,29.5114,29.4625,29.4706,42768.0
2016-09-20 10:05:00,36.2,36.22,36.17,36.19,22204.0,29.4788,29.4951,29.4543,29.4706,22204.0
2016-09-20 10:10:00,36.19,36.22,36.17,36.21,42118.0,29.4706,29.4951,29.4543,29.4869,42118.0
2016-09-20 10:15:00,36.21,36.3,36.2,36.3,22646.0,29.4869,29.5602,29.4788,29.5602,22646.0
2016-09-20 10:20:00,36.29,36.29,36.25,36.28,12604.0,29.5521,29.5521,29.5195,29.5439,12604.0
2016-09-20 10:25:00,36.27,36.32,36.27,36.3,30638.0,29.5358,29.5765,29.5358,29.5602,30638.0
2016-09-20 10:30:00,36.3,36.31,36.24,36.24,22706.0,29.5602,29.5684,29.5114,29.5114,22706.0
2016-09-20 10:35:00,36.24,36.25,36.2,36.2,26278.0,29.5114,29.5195,29.4788,29.4788,26278.0
2016-09-20 10:40:00,36.19,36.19,36.16,36.17,11020.0,29.4706,29.4706,29.4462,29.4543,11020.0
2016-09-20 10:45:00,36.17,36.18,36.13,36.15,15530.0,29.4543,29.4625,29.4218,29.4381,15530.0
2016-09-20 10:50:00,36.15,36.15,36.1,36.1,14206.0,29.4381,29.4381,29.3973,29.3973,14206.0
2016-09-20 10:55:00,36.1,36.11,36.09,36.09,16974.0,29.3973,29.4055,29.3892,29.3892,16974.0
2016-09-20 11:00:00,36.1,36.15,36.1,36.13,19290.0,29.3973,29.4381,29.3973,29.4218,19290.0
2016-09-20 11:05:00,36.13,36.16,36.13,36.16,26494.0,29.4218,29.4462,29.4218,29.4462,26494.0
2016-09-20 11:10:00,36.17,36.17,36.13,36.14,16070.0,29.4543,29.4543,29.4218,29.4299,16070.0
2016-09-20 11:15:00,36.15,36.15,36.12,36.13,13466.0,29.4381,29.4381,29.4136,29.4218,13466.0
2016-09-20 11:20:00,36.14,36.15,36.1,36.12,17262.0,29.4299,29.4381,29.3973,29.4136,17262.0
2016-09-20 11:25:00,36.11,36.14,36.11,36.14,15448.0,29.4055,29.4299,29.4055,29.4299,15448.0
2016-09-20 11:30:00,36.14,36.18,36.13,36.13,15986.0,29.4299,29.4625,29.4218,29.4218,15986.0
2016-09-20 11:35:00,36.13,36.15,36.1,36.1,16272.0,29.4218,29.4381,29.3973,29.3973,16272.0
2016-09-20 11:40:00,36.12,36.15,36.11,36.15,8900.0,29.4136,29.4381,29.4055,29.4381,8900.0
2016-09-20 11:45:00,36.15,36.18,36.14,36.17,13800.0,29.4381,29.4625,29.4299,29.4543,13800.0
2016-09-20 11:50:00,36.17,36.18,36.16,36.17,19452.0,29.4543,29.4625,29.4462,29.4543,19452.0
2016-09-20 11:55:00,36.17,36.18,36.1,36.1,20996.0,29.4543,29.4625,29.3973,29.3973,20996.0
2016-09-20 12:00:00,36.1,36.13,36.1,36.13,11818.0,29.3973,29.4218,29.3973,29.4218,11818.0
2016-09-20 12:05:00,36.13,36.15,36.11,36.12,8770.0,29.4218,29.4381,29.4055,29.4136,8770.0
2016-09-20 12:10:00,36.12,36.13,36.08,36.08,12256.0,29.4136,29.4218,29.3811,29.3811,12256.0
2016-09-20 12:15:00,36.08,36.1,36.08,36.1,10604.0,29.3811,29.3973,29.3811,29.3973,10604.0
2016-09-20 12:20:00,36.1,36.15,36.1,36.14,7860.0,29.3973,29.4381,29.3973,29.4299,7860.0
2016-09-20 12:25:00,36.13,36.16,36.13,36.14,17210.0,29.4218,29.4462,29.4218,29.4299,17210.0
2016-09-20 12:30:00,36.14,36.15,36.1,36.1,10274.0,29.4299,29.4381,29.3973,29.3973,10274.0
2016-09-20 12:35:00,36.1,36.15,36.09,36.14,48404.0,29.3973,29.4381,29.3892,29.4299,48404.0
2016-09-20 12:40:00,36.14,36.15,36.13,36.13,6400.0,29.4299,29.4381,29.4218,29.4218,6400.0
2016-09-20 12:45:00,36.13,36.13,36.08,36.08,11822.0,29.4218,29.4218,29.3811,29.3811,11822.0
2016-09-20 12:50:00,36.09,36.12,36.08,36.12,32370.0,29.3892,29.4136,29.3811,29.4136,32370.0
2016-09-20 12:55:00,36.12,36.15,36.1,36.11,19444.0,29.4136,29.4381,29.3973,29.4055,19444.0
2016-09-20 13:00:00,36.11,36.12,36.09,36.11,38178.0,29.4055,29.4136,29.3892,29.4055,38178.0
2016-09-20 13:05:00,36.12,36.14,36.11,36.14,176444.0,29.4136,29.4299,29.4055,29.4299,176444.0
2016-09-20 13:10:00,36.13,36.17,36.13,36.16,16484.0,29.4218,29.4543,29.4218,29.4462,16484.0
2016-09-20 13:15:00,36.15,36.17,36.15,36.16,22172.0,29.4381,29.4543,29.4381,29.4462,22172.0
2016-09-20 13:20:00,36.16,36.19,36.15,36.18,56792.0,29.4462,29.4706,29.4381,29.4625,56792.0
2016-09-20 13:25:00,36.18,36.19,36.17,36.19,23746.0,29.4625,29.4706,29.4543,29.4706,23746.0
2016-09-20 13:30:00,36.19,36.22,36.19,36.22,22532.0,29.4706,29.4951,29.4706,29.4951,22532.0
2016-09-20 13:35:00,36.22,36.25,36.21,36.24,25194.0,29.4951,29.5195,29.4869,29.5114,25194.0
2016-09-20 13:40:00,36.24,36.24,36.22,36.22,13704.0,29.5114,29.5114,29.4951,29.4951,13704.0
2016-09-20 13:45:00,36.22,36.24,36.21,36.24,18712.0,29.4951,29.5114,29.4869,29.5114,18712.0
2016-09-20 13:50:00,36.24,36.24,36.2,36.23,13962.0,29.5114,29.5114,29.4788,29.5032,13962.0
2016-09-20 13:55:00,36.23,36.28,36.23,36.27,22198.0,29.5032,29.5439,29.5032,29.5358,22198.0
2016-09-20 14:00:00,36.27,36.29,36.26,36.29,34674.0,29.5358,29.5521,29.5276,29.5521,34674.0
2016-09-20 14:05:00,36.29,36.31,36.28,36.3,114584.0,29.5521,29.5684,29.5439,29.5602,114584.0
2016-09-20 14:10:00,36.3,36.31,36.29,36.3,18146.0,29.5602,29.5684,29.5521,29.5602,18146.0
2016-09-20 14:15:00,36.3,36.31,36.3,36.31,17274.0,29.5602,29.5684,29.5602,29.5684,17274.0
2016-09-20 14:20:00,36.31,36.31,36.3,36.31,26522.0,29.5684,29.5684,29.5602,29.5684,26522.0
2016-09-20 14:25:00,36.31,36.31,36.27,36.29,32036.0,29.5684,29.5684,29.5358,29.5521,32036.0
2016-09-20 14:30:00,36.3,36.33,36.29,36.33,33370.0,29.5602,29.5846,29.5521,29.5846,33370.0
2016-09-20 14:35:00,36.33,36.34,36.32,36.34,17954.0,29.5846,29.5928,29.5765,29.5928,17954.0
2016-09-20 14:40:00,36.34,36.34,36.31,36.31,16150.0,29.5928,29.5928,29.5684,29.5684,16150.0
2016-09-20 14:45:00,36.31,36.33,36.31,36.33,18272.0,29.5684,29.5846,29.5684,29.5846,18272.0
2016-09-20 14:50:00,36.33,36.34,36.32,36.33,21894.0,29.5846,29.5928,29.5765,29.5846,21894.0
2016-09-20 14:55:00,36.33,36.36,36.33,36.35,29928.0,29.5846,29.6091,29.5846,29.6009,29928.0
2016-09-20 15:00:00,36.35,36.37,36.34,36.35,24432.0,29.6009,29.6172,29.5928,29.6009,24432.0
2016-09-20 15:05:00,36.35,36.36,36.35,36.35,21624.0,29.6009,29.6091,29.6009,29.6009,21624.0
2016-09-20 15:10:00,36.35,36.41,36.35,36.4,33556.0,29.6009,29.6498,29.6009,29.6416,33556.0
2016-09-20 15:15:00,36.41,36.42,36.37,36.38,32004.0,29.6498,29.6579,29.6172,29.6254,32004.0
2016-09-20 15:20:00,36.38,36.38,36.34,36.35,24900.0,29.6254,29.6254,29.5928,29.6009,24900.0
2016-09-20 15:25:00,36.35,36.38,36.35,36.35,33786.0,29.6009,29.6254,29.6009,29.6009,33786.0
2016-09-20 15:30:00,36.34,36.35,36.32,36.32,46718.0,29.5928,29.6009,29.5765,29.5765,46718.0
2016-09-20 15:35:00,36.32,36.35,36.32,36.35,34508.0,29.5765,29.6009,29.5765,29.6009,34508.0
2016-09-20 15:40:00,36.35,36.35,36.3,36.32,58668.0,29.6009,29.6009,29.5602,29.5765,58668.0
2016-09-20 15:45:00,36.32,36.32,36.3,36.32,55590.0,29.5765,29.5765,29.5602,29.5765,55590.0
2016-09-20 15:50:00,36.31,36.32,36.28,36.3,60352.0,29.5684,29.5765,29.5439,29.5602,60352.0
2016-09-20 15:55:00,36.3,36.3,36.23,36.23,148598.0,29.5602,29.5602,29.5032,29.5032,148598.0
2016-09-21 09:30:00,36.46,36.58,36.46,36.54,68190.0,29.6905,29.7882,29.6905,29.7557,68190.0
2016-09-21 09:35:00,36.52,36.59,36.52,36.57,19584.0,29.7394,29.7964,29.7394,29.7801,19584.0
2016-09-21 09:40:00,36.57,36.63,36.55,36.56,41698.0,29.7801,29.8289,29.7638,29.7719,41698.0
2016-09-21 09:45:00,36.57,36.59,36.55,36.56,25002.0,29.7801,29.7964,29.7638,29.7719,25002.0
2016-09-21 09:50:00,36.55,36.6,36.53,36.6,24340.0,29.7638,29.8045,29.7475,29.8045,24340.0
2016-09-21 09:55:00,36.6,36.63,36.59,36.62,38954.0,29.8045,29.8289,29.7964,29.8208,38954.0
2016-09-21 10:00:00,36.62,36.62,36.57,36.57,22358.0,29.8208,29.8208,29.7801,29.7801,22358.0
2016-09-21 10:05:00,36.58,36.6,36.55,36.56,33722.0,29.7882,29.8045,29.7638,29.7719,33722.0
2016-09-21 10:10:00,36.56,36.57,36.52,36.56,19474.0,29.7719,29.7801,29.7394,29.7719,19474.0
2016-09-21 10:15:00,36.57,36.59,36.55,36.55,14750.0,29.7801,29.7964,29.7638,29.7638,14750.0
2016-09-21 10:20:00,36.56,36.58,36.55,36.58,15366.0,29.7719,29.7882,29.7638,29.7882,15366.0
2016-09-21 10:25:00,36.58,36.59,36.56,36.59,10940.0,29.7882,29.7964,29.7719,29.7964,10940.0
2016-09-21 10:30:00,36.6,36.62,36.59,36.59,22302.0,29.8045,29.8208,29.7964,29.7964,22302.0
2016-09-21 10:35:00,36.59,36.62,36.59,36.62,22790.0,29.7964,29.8208,29.7964,29.8208,22790.0
2016-09-21 10:40:00,36.62,36.64,36.61,36.63,20324.0,29.8208,29.8371,29.8127,29.8289,20324.0
2016-09-21 10:45:00,36.63,36.63,36.59,36.6,22438.0,29.8289,29.8289,29.7964,29.8045,22438.0
2016-09-21 10:50:00,36.6,36.6,36.59,36.6,14550.0,29.8045,29.8045,29.7964,29.8045,14550.0
2016-09-21 10:55:00,36.59,36.59,36.53,36.53,15262.0,29.7964,29.7964,29.7475,29.7475,15262.0
2016-09-21 11:00:00,36.53,36.54,36.51,36.52,19178.0,29.7475,29.7557,29.7312,29.7394,19178.0
2016-09-21 11:05:00,36.52,36.53,36.49,36.5,16876.0,29.7394,29.7475,29.7149,29.7231,16876.0
2016-09-21 11:10:00,36.5,36.52,36.49,36.52,16218.0,29.7231,29.7394,29.7149,29.7394,16218.0
2016-09-21 11:15:00,36.52,36.54,36.52,36.54,19320.0,29.7394,29.7557,29.7394,29.7557,19320.0
2016-09-21 11:20:00,36.54,36.55,36.54,36.54,7290.0,29.7557,29.7638,29.7557,29.7557,7290.0
2016-09-21 11:25:00,36.54,36.55,36.53,36.55,17930.0,29.7557,29.7638,29.7475,29.7638,17930.0
2016-09-21 11:30:00,36.55,36.56,36.52,36.55,23576.0,29.7638,29.7719,29.7394,29.7638,23576.0
2016-09-21 11:35:00,36.55,36.56,36.55,36.56,29126.0,29.7638,29.7719,29.7638,29.7719,29126.0
2016-09-21 11:40:00,36.56,36.56,36.52,36.52,15246.0,29.7719,29.7719,29.7394,29.7394,15246.0
2016-09-21 11:45:00,36.52,36.53,36.49,36.52,55608.0,29.7394,29.7475,29.7149,29.7394,55608.0
2016-09-21 11:50:00,36.52,36.54,36.51,36.51,40016.0,29.7394,29.7557,29.7312,29.7312,40016.0
2016-09-21 11:55:00,36.51,36.52,36.51,36.52,13600.0,29.7312,29.7394,29.7312,29.7394,13600.0
2016-09-21 12:00:00,36.51,36.52,36.5,36.52,11920.0,29.7312,29.7394,29.7231,29.7394,11920.0
2016-09-21 12:05:00,36.52,36.54,36.52,36.54,29384.0,29.7394,29.7557,29.7394,29.7557,29384.0
2016-09-21 12:10:00,36.54,36.54,36.52,36.52,10684.0,29.7557,29.7557,29.7394,29.7394,10684.0
2016-09-21 12:15:00,36.52,36.52,36.46,36.47,30264.0,29.7394,29.7394,29.6905,29.6986,30264.0
2016-09-21 12:20:00,36.47,36.49,36.47,36.49,34566.0,29.6986,29.7149,29.6986,29.7149,34566.0
2016-09-21 12:25:00,36.48,36.5,36.48,36.49,35984.0,29.7068,29.7231,29.7068,29.7149,35984.0
2016-09-21 12:30:00,36.49,36.49,36.48,36.48,20534.0,29.7149,29.7149,29.7068,29.7068,20534.0
2016-09-21 12:35:00,36.49,36.49,36.47,36.48,13394.0,29.7149,29.7149,29.6986,29.7068,13394.0
2016-09-21 12:40:00,36.47,36.49,36.47,36.49,12214.0,29.6986,29.7149,29.6986,29.7149,12214.0
2016-09-21 12:45:00,36.49,36.49,36.47,36.47,12420.0,29.7149,29.7149,29.6986,29.6986,12420.0
2016-09-21 12:50:00,36.47,36.49,36.47,36.49,13490.0,29.6986,29.7149,29.6986,29.7149,13490.0
2016-09-21 12:55:00,36.49,36.52,36.48,36.52,14106.0,29.7149,29.7394,29.7068,29.7394,14106.0
2016-09-21 13:00:00,36.52,36.54,36.52,36.54,20146.0,29.7394,29.7557,29.7394,29.7557,20146.0
2016-09-21 13:05:00,36.54,36.54,36.52,36.52,14388.0,29.7557,29.7557,29.7394,29.7394,14388.0
2016-09-21 13:10:00,36.52,36.52,36.49,36.49,10716.0,29.7394,29.7394,29.7149,29.7149,10716.0
2016-09-21 13:15:00,36.49,36.5,36.45,36.47,35832.0,29.7149,29.7231,29.6824,29.6986,35832.0
2016-09-21 13:20:00,36.47,36.47,36.45,36.45,18792.0,29.6986,29.6986,29.6824,29.6824,18792.0
2016-09-21 13:25:00,36.45,36.46,36.44,36.44,22042.0,29.6824,29.6905,29.6742,29.6742,22042.0
2016-09-21 13:30:00,36.44,36.46,36.43,36.46,14980.0,29.6742,29.6905,29.6661,29.6905,14980.0
2016-09-21 13:35:00,36.46,36.48,36.46,36.48,12588.0,29.6905,29.7068,29.6905,29.7068,12588.0
2016-09-21 13:40:00,36.48,36.49,36.47,36.48,8894.0,29.7068,29.7149,29.6986,29.7068,8894.0
2016-09-21 13:45:00,36.49,36.51,36.48,36.49,27852.0,29.7149,29.7312,29.7068,29.7149,27852.0
2016-09-21 13:50:00,36.48,36.48,36.47,36.48,9860.0,29.7068,29.7068,29.6986,29.7068,9860.0
2016-09-21 13:55:00,36.48,36.55,36.48,36.54,24230.0,29.7068,29.7638,29.7068,29.7557,24230.0
2016-09-21 14:00:00,36.53,36.69,36.47,36.56,62902.0,29.7475,29.8778,29.6986,29.7719,62902.0
2016-09-21 14:05:00,36.56,36.58,36.51,36.51,31216.0,29.7719,29.7882,29.7312,29.7312,31216.0
2016-09-21 14:10:00,36.51,36.56,36.46,36.47,50952.0,29.7312,29.7719,29.6905,29.6986,50952.0
2016-09-21 14:15:00,36.47,36.52,36.44,36.45,27348.0,29.6986,29.7394,29.6742,29.6824,27348.0
2016-09-21 14:20:00,36.45,36.48,36.41,36.41,35056.0,29.6824,29.7068,29.6498,29.6498,35056.0
2016-09-21 14:25:00,36.42,36.45,36.4,36.44,14698.0,29.6579,29.6824,29.6416,29.6742,14698.0
2016-09-21 14:30:00,36.43,36.49,36.43,36.48,15250.0,29.6661,29.7149,29.6661,29.7068,15250.0
2016-09-21 14:35:00,36.49,36.57,36.49,36.52,34916.0,29.7149,29.7801,29.7149,29.7394,34916.0
2016-09-21 14:40:00,36.52,36.57,36.51,36.54,37598.0,29.7394,29.7801,29.7312,29.7557,37598.0
2016-09-21 14:45:00,36.54,36.57,36.52,36.53,32306.0,29.7557,29.7801,29.7394,29.7475,32306.0
2016-09-21 14:50:00,36.53,36.56,36.52,36.55,24026.0,29.7475,29.7719,29.7394,29.7638,24026.0
2016-09-21 14:55:00,36.55,36.63,36.54,36.6,46374.0,29.7638,29.8289,29.7557,29.8045,46374.0
2016-09-21 15:00:00,36.6,36.61,36.56,36.6,23972.0,29.8045,29.8127,29.7719,29.8045,23972.0
2016-09-21 15:05:00,36.6,36.65,36.6,36.61,30330.0,29.8045,29.8452,29.8045,29.8127,30330.0
2016-09-21 15:10:00,36.61,36.66,36.61,36.65,27854.0,29.8127,29.8534,29.8127,29.8452,27854.0
2016-09-21 15:15:00,36.65,36.69,36.65,36.67,40818.0,29.8452,29.8778,29.8452,29.8615,40818.0
2016-09-21 15:20:00,36.68,36.7,36.67,36.68,69096.0,29.8697,29.8859,29.8615,29.8697,69096.0
2016-09-21 15:25:00,36.68,36.71,36.67,36.68,52328.0,29.8697,29.8941,29.8615,29.8697,52328.0
2016-09-21 15:30:00,36.68,36.71,36.67,36.7,52556.0,29.8697,29.8941,29.8615,29.8859,52556.0
2016-09-21 15:35:00,36.7,36.72,36.66,36.67,87814.0,29.8859,29.9022,29.8534,29.8615,87814.0
2016-09-21 15:40:00,36.68,36.71,36.67,36.71,68178.0,29.8697,29.8941,29.8615,29.8941,68178.0
2016-09-21 15:45:00,36.71,36.74,36.7,36.71,88326.0,29.8941,29.9185,29.8859,29.8941,88326.0
2016-09-21 15:50:00,36.7,36.74,36.69,36.73,266768.0,29.8859,29.9185,29.8778,29.9104,266768.0
2016-09-21 15:55:00,36.73,36.77,36.73,36.74,301778.0,29.9104,29.9429,29.9104,29.9185,301778.0
2016-09-22 09:30:00,36.85,36.98,36.85,36.95,87260.0,30.0081,30.114,30.0081,30.0895,87260.0
2016-09-22 09:35:00,36.94,36.95,36.88,36.9,21166.0,30.0814,30.0895,30.0325,30.0488,21166.0
2016-09-22 09:40:00,36.9,36.92,36.83,36.85,19012.0,30.0488,30.0651,29.9918,30.0081,19012.0
2016-09-22 09:45:00,36.85,36.91,36.83,36.83,40444.0,30.0081,30.057,29.9918,29.9918,40444.0
2016-09-22 09:50:00,36.83,36.87,36.82,36.85,33950.0,29.9918,30.0244,29.9837,30.0081,33950.0
2016-09-22 09:55:00,36.84,36.87,36.84,36.85,57866.0,30.0,30.0244,30.0,30.0081,57866.0
2016-09-22 10:00:00,36.85,36.85,36.82,36.83,70324.0,30.0081,30.0081,29.9837,29.9918,70324.0
2016-09-22 10:05:00,36.83,36.83,36.78,36.78,41558.0,29.9918,29.9918,29.9511,29.9511,41558.0
2016-09-22 10:10:00,36.77,36.8,36.77,36.79,16960.0,29.9429,29.9674,29.9429,29.9592,16960.0
2016-09-22 10:15:00,36.79,36.82,36.78,36.82,123320.0,29.9592,29.9837,29.9511,29.9837,123320.0
2016-09-22 10:20:00,36.82,36.82,36.79,36.81,31994.0,29.9837,29.9837,29.9592,29.9755,31994.0
2016-09-22 10:25:00,36.81,36.82,36.77,36.78,22866.0,29.9755,29.9837,29.9429,29.9511,22866.0
2016-09-22 10:30:00,36.78,36.82,36.78,36.82,26232.0,29.9511,29.9837,29.9511,29.9837,26232.0
2016-09-22 10:35:00,36.82,36.82,36.78,36.79,33542.0,29.9837,29.9837,29.9511,29.9592,33542.0
2016-09-22 10:40:00,36.8,36.82,36.79,36.82,19296.0,29.9674,29.9837,29.9592,29.9837,19296.0
2016-09-22 10:45:00,36.82,36.84,36.81,36.84,13448.0,29.9837,30.0,29.9755,30.0,13448.0
2016-09-22 10:50:00,36.84,36.85,36.82,36.83,15668.0,30.0,30.0081,29.9837,29.9918,15668.0
2016-09-22 10:55:00,36.83,36.84,36.82,36.82,11334.0,29.9918,30.0,29.9837,29.9837,11334.0
2016-09-22 11:00:00,36.82,36.82,36.78,36.78,13306.0,29.9837,29.9837,29.9511,29.9511,13306.0
2016-09-22 11:05:00,36.79,36.79,36.77,36.77,14412.0,29.9592,29.9592,29.9429,29.9429,14412.0
2016-09-22 11:10:00,36.77,36.78,36.74,36.76,15124.0,29.9429,29.9511,29.9185,29.9348,15124.0
2016-09-22 11:15:00,36.76,36.79,36.76,36.78,10608.0,29.9348,29.9592,29.9348,29.9511,10608.0
2016-09-22 11:20:00,36.77,36.77,36.74,36.76,9812.0,29.9429,29.9429,29.9185,29.9348,9812.0
2016-09-22 11:25:00,36.77,36.77,36.76,36.77,18694.0,29.9429,29.9429,29.9348,29.9429,18694.0
2016-09-22 11:30:00,36.77,36.81,36.77,36.8,10978.0,29.9429,29.9755,29.9429,29.9674,10978.0
2016-09-22 11:35:00,36.8,36.81,36.79,36.8,61242.0,29.9674,29.9755,29.9592,29.9674,61242.0
2016-09-22 11:40:00,36.8,36.82,36.79,36.82,8600.0,29.9674,29.9837,29.9592,29.9837,8600.0
2016-09-22 11:45:00,36.82,36.83,36.81,36.81,16296.0,29.9837,29.9918,29.9755,29.9755,16296.0
2016-09-22 11:50:00,36.82,36.82,36.76,36.77,30378.0,29.9837,29.9837,29.9348,29.9429,30378.0
2016-09-22 11:55:00,36.77,36.78,36.75,36.76,7800.0,29.9429,29.9511,29.9267,29.9348,7800.0
2016-09-22 12:00:00,36.77,36.8,36.76,36.8,8140.0,29.9429,29.9674,29.9348,29.9674,8140.0
2016-09-22 12:05:00,36.79,36.79,36.77,36.77,11376.0,29.9592,29.9592,29.9429,29.9429,11376.0
2016-09-22 12:10:00,36.77,36.77,36.76,36.77,8200.0,29.9429,29.9429,29.9348,29.9429,8200.0
2016-09-22 12:15:00,36.78,36.79,36.77,36.77,8914.0,29.9511,29.9592,29.9429,29.9429,8914.0
2016-09-22 12:20:00,36.77,36.78,36.77,36.77,5634.0,29.9429,29.9511,29.9429,29.9429,5634.0
2016-09-22 12:25:00,36.77,36.81,36.77,36.8,18408.0,29.9429,29.9755,29.9429,29.9674,18408.0
2016-09-22 12:30:00,36.81,36.82,36.77,36.77,66566.0,29.9755,29.9837,29.9429,29.9429,66566.0
2016-09-22 12:35:00,36.77,36.77,36.76,36.77,7700.0,29.9429,29.9429,29.9348,29.9429,7700.0
2016-09-22 12:40:00,36.77,36.77,36.74,36.75,4944.0,29.9429,29.9429,29.9185,29.9267,4944.0
2016-09-22 12:45:00,36.75,36.8,36.75,36.78,12934.0,29.9267,29.9674,29.9267,29.9511,12934.0
2016-09-22 12:50:00,36.79,36.8,36.79,36.8,6900.0,29.9592,29.9674,29.9592,29.9674,6900.0
2016-09-22 12:55:00,36.81,36.81,36.78,36.79,11984.0,29.9755,29.9755,29.9511,29.9592,11984.0
2016-09-22 13:00:00,36.79,36.79,36.77,36.77,44392.0,29.9592,29.9592,29.9429,29.9429,44392.0
2016-09-22 13:05:00,36.77,36.78,36.77,36.78,17558.0,29.9429,29.9511,29.9429,29.9511,17558.0
2016-09-22 13:10:00,36.77,36.78,36.77,36.77,16908.0,29.9429,29.9511,29.9429,29.9429,16908.0
2016-09-22 13:15:00,36.78,36.79,36.77,36.77,18056.0,29.9511,29.9592,29.9429,29.9429,18056.0
2016-09-22 13:20:00,36.77,36.77,36.77,36.77,11696.0,29.9429,29.9429,29.9429,29.9429,11696.0
2016-09-22 13:25:00,36.77,36.78,36.76,36.76,22396.0,29.9429,29.9511,29.9348,29.9348,22396.0
2016-09-22 13:30:00,36.76,36.77,36.76,36.77,4606.0,29.9348,29.9429,29.9348,29.9429,4606.0
2016-09-22 13:35:00,36.77,36.77,36.77,36.77,10632.0,29.9429,29.9429,29.9429,29.9429,10632.0
2016-09-22 13:40:00,36.77,36.78,36.77,36.78,18334.0,29.9429,29.9511,29.9429,29.9511,18334.0
2016-09-22 13:45:00,36.78,36.78,36.77,36.78,15872.0,29.9511,29.9511,29.9429,29.9511,15872.0
2016-09-22 13:50:00,36.77,36.78,36.76,36.78,14948.0,29.9429,29.9511,29.9348,29.9511,14948.0
2016-09-22 13:55:00,36.78,36.79,36.77,36.77,19498.0,29.9511,29.9592,29.9429,29.9429,19498.0
2016-09-22 14:00:00,36.77,36.78,36.74,36.76,139440.0,29.9429,29.9511,29.9185,29.9348,139440.0
2016-09-22 14:05:00,36.76,36.79,36.75,36.79,25650.0,29.9348,29.9592,29.9267,29.9592,25650.0
2016-09-22 14:10:00,36.79,36.79,36.73,36.73,51164.0,29.9592,29.9592,29.9104,29.9104,51164.0
2016-09-22 14:15:00,36.73,36.77,36.73,36.74,37474.0,29.9104,29.9429,29.9104,29.9185,37474.0
2016-09-22 14:20:00,36.74,36.76,36.73,36.74,18200.0,29.9185,29.9348,29.9104,29.9185,18200.0
2016-09-22 14:25:00,36.75,36.79,36.75,36.77,15392.0,29.9267,29.9592,29.9267,29.9429,15392.0
2016-09-22 14:30:00,36.77,36.79,36.74,36.75,18190.0,29.9429,29.9592,29.9185,29.9267,18190.0
2016-09-22 14:35:00,36.74,36.77,36.74,36.77,24530.0,29.9185,29.9429,29.9185,29.9429,24530.0
2016-09-22 14:40:00,36.77,36.79,36.77,36.79,23492.0,29.9429,29.9592,29.9429,29.9592,23492.0
2016-09-22 14:45:00,36.77,36.8,36.77,36.78,31594.0,29.9429,29.9674,29.9429,29.9511,31594.0
2016-09-22 14:50:00,36.78,36.82,36.77,36.82,15912.0,29.9511,29.9837,29.9429,29.9837,15912.0
2016-09-22 14:55:00,36.82,36.82,36.8,36.8,33486.0,29.9837,29.9837,29.9674,29.9674,33486.0
2016-09-22 15:00:00,36.8,36.81,36.78,36.78,17220.0,29.9674,29.9755,29.9511,29.9511,17220.0
2016-09-22 15:05:00,36.79,36.79,36.76,36.77,21600.0,29.9592,29.9592,29.9348,29.9429,21600.0
2016-09-22 15:10:00,36.77,36.77,36.75,36.76,16734.0,29.9429,29.9429,29.9267,29.9348,16734.0
2016-09-22 15:15:00,36.76,36.76,36.74,36.75,18196.0,29.9348,29.9348,29.9185,29.9267,18196.0
2016-09-22 15:20:00,36.75,36.76,36.73,36.74,34252.0,29.9267,29.9348,29.9104,29.9185,34252.0
2016-09-22 15:25:00,36.74,36.76,36.74,36.74,12510.0,29.9185,29.9348,29.9185,29.9185,12510.0
2016-09-22 15:30:00,36.74,36.76,36.74,36.75,30354.0,29.9185,29.9348,29.9185,29.9267,30354.0
2016-09-22 15:35:00,36.75,36.78,36.75,36.77,33106.0,29.9267,29.9511,29.9267,29.9429,33106.0
2016-09-22 15:40:00,36.77,36.78,36.76,36.77,61784.0,29.9429,29.9511,29.9348,29.9429,61784.0
2016-09-22 15:45:00,36.77,36.79,36.75,36.76,75868.0,29.9429,29.9592,29.9267,29.9348,75868.0
2016-09-22 15:50:00,36.76,36.77,36.74,36.77,83722.0,29.9348,29.9429,29.9185,29.9429,83722.0
2016-09-22 15:55:00,36.77,36.79,36.74,36.76,159250.0,29.9429,29.9592,29.9185,29.9348,159250.0
2016-09-23 09:30:00,36.68,36.74,36.66,36.74,85574.0,29.8697,29.9185,29.8534,29.9185,85574.0
2016-09-23 09:35:00,36.73,36.75,36.6,36.62,27798.0,29.9104,29.9267,29.8045,29.8208,27798.0
2016-09-23 09:40:00,36.61,36.67,36.6,36.63,41284.0,29.8127,29.8615,29.8045,29.8289,41284.0
2016-09-23 09:45:00,36.6,36.6,36.54,36.6,19328.0,29.8045,29.8045,29.7557,29.8045,19328.0
2016-09-23 09:50:00,36.61,36.63,36.59,36.62,9640.0,29.8127,29.8289,29.7964,29.8208,9640.0
2016-09-23 09:55:00,36.62,36.68,36.62,36.67,21344.0,29.8208,29.8697,29.8208,29.8615,21344.0
2016-09-23 10:00:00,36.66,36.66,36.63,36.65,22918.0,29.8534,29.8534,29.8289,29.8452,22918.0
2016-09-23 10:05:00,36.65,36.67,36.63,36.65,28664.0,29.8452,29.8615,29.8289,29.8452,28664.0
2016-09-23 10:10:00,36.65,36.7,36.63,36.69,18038.0,29.8452,29.8859,29.8289,29.8778,18038.0
2016-09-23 10:15:00,36.7,36.71,36.68,36.69,20046.0,29.8859,29.8941,29.8697,29.8778,20046.0
2016-09-23 10:20:00,36.67,36.7,36.64,36.7,14736.0,29.8615,29.8859,29.8371,29.8859,14736.0
2016-09-23 10:25:00,36.69,36.69,36.65,36.66,13880.0,29.8778,29.8778,29.8452,29.8534,13880.0
2016-09-23 10:30:00,36.66,36.67,36.6,36.61,16424.0,29.8534,29.8615,29.8045,29.8127,16424.0
2016-09-23 10:35:00,36.6,36.6,36.58,36.58,11600.0,29.8045,29.8045,29.7882,29.7882,11600.0
2016-09-23 10:40:00,36.58,36.61,36.58,36.61,28704.0,29.7882,29.8127,29.7882,29.8127,28704.0
2016-09-23 10:45:00,36.6,36.61,36.6,36.6,16716.0,29.8045,29.8127,29.8045,29.8045,16716.0
2016-09-23 10:50:00,36.6,36.63,36.6,36.62,34308.0,29.8045,29.8289,29.8045,29.8208,34308.0
2016-09-23 10:55:00,36.62,36.62,36.58,36.59,21554.0,29.8208,29.8208,29.7882,29.7964,21554.0
2016-09-23 11:00:00,36.59,36.59,36.56,36.58,20762.0,29.7964,29.7964,29.7719,29.7882,20762.0
2016-09-23 11:05:00,36.58,36.59,36.57,36.57,31186.0,29.7882,29.7964,29.7801,29.7801,31186.0
2016-09-23 11:10:00,36.57,36.58,36.57,36.58,9006.0,29.7801,29.7882,29.7801,29.7882,9006.0
2016-09-23 11:15:00,36.58,36.6,36.56,36.59,67676.0,29.7882,29.8045,29.7719,29.7964,67676.0
2016-09-23 11:20:00,36.59,36.59,36.57,36.57,16182.0,29.7964,29.7964,29.7801,29.7801,16182.0
2016-09-23 11:25:00,36.57,36.6,36.57,36.6,11952.0,29.7801,29.8045,29.7801,29.8045,11952.0
2016-09-23 11:30:00,36.59,36.6,36.57,36.58,35128.0,29.7964,29.8045,29.7801,29.7882,35128.0
2016-09-23 11:35:00,36.58,36.59,36.58,36.59,16656.0,29.7882,29.7964,29.7882,29.7964,16656.0
2016-09-23 11:40:00,36.59,36.59,36.58,36.59,9408.0,29.7964,29.7964,29.7882,29.7964,9408.0
2016-09-23 11:45:00,36.59,36.59,36.56,36.58,25562.0,29.7964,29.7964,29.7719,29.7882,25562.0
2016-09-23 11:50:00,36.58,36.6,36.57,36.58,16836.0,29.7882,29.8045,29.7801,29.7882,16836.0
2016-09-23 11:55:00,36.58,36.58,36.55,36.56,13070.0,29.7882,29.7882,29.7638,29.7719,13070.0
2016-09-23 12:00:00,36.56,36.56,36.52,36.54,13964.0,29.7719,29.7719,29.7394,29.7557,13964.0
2016-09-23 12:05:00,36.54,36.54,36.5,36.5,13700.0,29.7557,29.7557,29.7231,29.7231,13700.0
2016-09-23 12:10:00,36.51,36.52,36.5,36.5,9702.0,29.7312,29.7394,29.7231,29.7231,9702.0
2016-09-23 12:15:00,36.49,36.52,36.49,36.52,4634.0,29.7149,29.7394,29.7149,29.7394,4634.0
2016-09-23 12:20:00,36.52,36.55,36.52,36.55,11420.0,29.7394,29.7638,29.7394,29.7638,11420.0
2016-09-23 12:25:00,36.55,36.57,36.55,36.57,7412.0,29.7638,29.7801,29.7638,29.7801,7412.0
2016-09-23 12:30:00,36.57,36.59,36.57,36.59,22140.0,29.7801,29.7964,29.7801,29.7964,22140.0
2016-09-23 12:35:00,36.59,36.6,36.57,36.57,7186.0,29.7964,29.8045,29.7801,29.7801,7186.0
2016-09-23 12:40:00,36.58,36.59,36.58,36.58,5326.0,29.7882,29.7964,29.7882,29.7882,5326.0
2016-09-23 12:45:00,36.58,36.58,36.55,36.55,10930.0,29.7882,29.7882,29.7638,29.7638,10930.0
2016-09-23 12:50:00,36.55,36.58,36.55,36.58,13202.0,29.7638,29.7882,29.7638,29.7882,13202.0
2016-09-23 12:55:00,36.58,36.58,36.57,36.57,8544.0,29.7882,29.7882,29.7801,29.7801,8544.0
2016-09-23 13:00:00,36.56,36.56,36.54,36.54,10090.0,29.7719,29.7719,29.7557,29.7557,10090.0
2016-09-23 13:05:00,36.53,36.54,36.52,36.52,7012.0,29.7475,29.7557,29.7394,29.7394,7012.0
2016-09-23 13:10:00,36.52,36.53,36.51,36.52,9208.0,29.7394,29.7475,29.7312,29.7394,9208.0
2016-09-23 13:15:00,36.52,36.54,36.52,36.53,6298.0,29.7394,29.7557,29.7394,29.7475,6298.0
2016-09-23 13:20:00,36.54,36.55,36.52,36.52,8796.0,29.7557,29.7638,29.7394,29.7394,8796.0
2016-09-23 13:25:00,36.52,36.53,36.51,36.52,19080.0,29.7394,29.7475,29.7312,29.7394,19080.0
2016-09-23 13:30:00,36.52,36.52,36.51,36.52,17816.0,29.7394,29.7394,29.7312,29.7394,17816.0
2016-09-23 13:35:00,36.52,36.52,36.51,36.51,5800.0,29.7394,29.7394,29.7312,29.7312,5800.0
2016-09-23 13:40:00,36.5,36.52,36.5,36.51,10360.0,29.7231,29.7394,29.7231,29.7312,10360.0
2016-09-23 13:45:00,36.51,36.52,36.51,36.51,5508.0,29.7312,29.7394,29.7312,29.7312,5508.0
2016-09-23 13:50:00,36.52,36.54,36.51,36.52,15284.0,29.7394,29.7557,29.7312,29.7394,15284.0
2016-09-23 13:55:00,36.52,36.53,36.51,36.51,18818.0,29.7394,29.7475,29.7312,29.7312,18818.0
2016-09-23 14:00:00,36.51,36.52,36.49,36.49,16152.0,29.7312,29.7394,29.7149,29.7149,16152.0
2016-09-23 14:05:00,36.49,36.49,36.48,36.48,11100.0,29.7149,29.7149,29.7068,29.7068,11100.0
2016-09-23 14:10:00,36.48,36.49,36.46,36.48,15390.0,29.7068,29.7149,29.6905,29.7068,15390.0
2016-09-23 14:15:00,36.47,36.49,36.47,36.49,10886.0,29.6986,29.7149,29.6986,29.7149,10886.0
2016-09-23 14:20:00,36.49,36.49,36.48,36.49,8400.0,29.7149,29.7149,29.7068,29.7149,8400.0
2016-09-23 14:25:00,36.49,36.5,36.48,36.49,16412.0,29.7149,29.7231,29.7068,29.7149,16412.0
2016-09-23 14:30:00,36.49,36.49,36.47,36.49,13948.0,29.7149,29.7149,29.6986,29.7149,13948.0
2016-09-23 14:35:00,36.49,36.49,36.47,36.47,14812.0,29.7149,29.7149,29.6986,29.6986,14812.0
2016-09-23 14:40:00,36.47,36.47,36.45,36.46,34992.0,29.6986,29.6986,29.6824,29.6905,34992.0
2016-09-23 14:45:00,36.46,36.47,36.46,36.46,13618.0,29.6905,29.6986,29.6905,29.6905,13618.0
2016-09-23 14:50:00,36.46,36.49,36.46,36.49,13490.0,29.6905,29.7149,29.6905,29.7149,13490.0
2016-09-23 14:55:00,36.5,36.51,36.49,36.51,9236.0,29.7231,29.7312,29.7149,29.7312,9236.0
2016-09-23 15:00:00,36.51,36.51,36.47,36.48,41828.0,29.7312,29.7312,29.6986,29.7068,41828.0
2016-09-23 15:05:00,36.48,36.49,36.47,36.47,31446.0,29.7068,29.7149,29.6986,29.6986,31446.0
2016-09-23 15:10:00,36.47,36.48,36.47,36.48,11138.0,29.6986,29.7068,29.6986,29.7068,11138.0
2016-09-23 15:15:00,36.48,36.48,36.46,36.47,15120.0,29.7068,29.7068,29.6905,29.6986,15120.0
2016-09-23 15:20:00,36.47,36.47,36.45,36.46,18468.0,29.6986,29.6986,29.6824,29.6905,18468.0
2016-09-23 15:25:00,36.47,36.48,36.46,36.46,39234.0,29.6986,29.7068,29.6905,29.6905,39234.0
2016-09-23 15:30:00,36.46,36.48,36.46,36.46,48024.0,29.6905,29.7068,29.6905,29.6905,48024.0
2016-09-23 15:35:00,36.46,36.46,36.42,36.42,55970.0,29.6905,29.6905,29.6579,29.6579,55970.0
2016-09-23 15:40:00,36.41,36.42,36.41,36.42,23488.0,29.6498,29.6579,29.6498,29.6579,23488.0
2016-09-23 15:45:00,36.41,36.42,36.38,36.41,67438.0,29.6498,29.6579,29.6254,29.6498,67438.0
2016-09-23 15:50:00,36.41,36.45,36.4,36.45,83460.0,29.6498,29.6824,29.6416,29.6824,83460.0
2016-09-23 15:55:00,36.44,36.44,36.37,36.38,234398.0,29.6742,29.6742,29.6172,29.6254,234398.0
2016-09-26 09:30:00,36.16,36.2,36.05,36.17,66544.0,29.4462,29.4788,29.3566,29.4543,66544.0
2016-09-26 09:35:00,36.15,36.17,36.1,36.12,25264.0,29.4381,29.4543,29.3973,29.4136,25264.0
2016-09-26 09:40:00,36.11,36.18,36.08,36.13,18406.0,29.4055,29.4625,29.3811,29.4218,18406.0
2016-09-26 09:45:00,36.11,36.13,36.08,36.1,32038.0,29.4055,29.4218,29.3811,29.3973,32038.0
2016-09-26 09:50:00,36.1,36.12,36.07,36.1,43884.0,29.3973,29.4136,29.3729,29.3973,43884.0
2016-09-26 09:55:00,36.1,36.1,36.07,36.07,32106.0,29.3973,29.3973,29.3729,29.3729,32106.0
2016-09-26 10:00:00,36.07,36.07,36.02,36.04,26832.0,29.3729,29.3729,29.3322,29.3485,26832.0
2016-09-26 10:05:00,36.04,36.06,36.04,36.05,21308.0,29.3485,29.3648,29.3485,29.3566,21308.0
2016-09-26 10:10:00,36.04,36.07,36.02,36.07,31122.0,29.3485,29.3729,29.3322,29.3729,31122.0
2016-09-26 10:15:00,36.08,36.08,36.05,36.05,24710.0,29.3811,29.3811,29.3566,29.3566,24710.0
2016-09-26 10:20:00,36.04,36.05,35.99,35.99,74662.0,29.3485,29.3566,29.3078,29.3078,74662.0
2016-09-26 10:25:00,35.99,36.02,35.98,36.01,26992.0,29.3078,29.3322,29.2996,29.3241,26992.0
2016-09-26 10:30:00,36.01,36.06,36.01,36.05,17732.0,29.3241,29.3648,29.3241,29.3566,17732.0
2016-09-26 10:35:00,36.05,36.07,36.02,36.02,18200.0,29.3566,29.3729,29.3322,29.3322,18200.0
2016-09-26 10:40:00,36.04,36.08,36.03,36.07,41614.0,29.3485,29.3811,29.3403,29.3729,41614.0
2016-09-26 10:45:00,36.07,36.07,36.04,36.07,15246.0,29.3729,29.3729,29.3485,29.3729,15246.0
2016-09-26 10:50:00,36.07,36.12,36.07,36.11,21236.0,29.3729,29.4136,29.3729,29.4055,21236.0
2016-09-26 10:55:00,36.12,36.15,36.12,36.12,23038.0,29.4136,29.4381,29.4136,29.4136,23038.0
2016-09-26 11:00:00,36.12,36.12,36.09,36.1,25984.0,29.4136,29.4136,29.3892,29.3973,25984.0
2016-09-26 11:05:00,36.1,36.12,36.1,36.1,17052.0,29.3973,29.4136,29.3973,29.3973,17052.0
2016-09-26 11:10:00,36.1,36.13,36.08,36.09,13858.0,29.3973,29.4218,29.3811,29.3892,13858.0
2016-09-26 11:15:00,36.09,36.12,36.08,36.1,14012.0,29.3892,29.4136,29.3811,29.3973,14012.0
2016-09-26 11:20:00,36.1,36.13,36.07,36.08,22394.0,29.3973,29.4218,29.3729,29.3811,22394.0
2016-09-26 11:25:00,36.08,36.08,36.04,36.04,11518.0,29.3811,29.3811,29.3485,29.3485,11518.0
2016-09-26 11:30:00,36.04,36.05,35.99,36.02,26412.0,29.3485,29.3566,29.3078,29.3322,26412.0
2016-09-26 11:35:00,36.02,36.03,36.01,36.01,9488.0,29.3322,29.3403,29.3241,29.3241,9488.0
2016-09-26 11:40:00,36.01,36.01,35.99,35.99,10000.0,29.3241,29.3241,29.3078,29.3078,10000.0
2016-09-26 11:45:00,35.99,36.0,35.98,35.98,10150.0,29.3078,29.3159,29.2996,29.2996,10150.0
2016-09-26 11:50:00,35.98,35.99,35.97,35.97,14526.0,29.2996,29.3078,29.2915,29.2915,14526.0
2016-09-26 11:55:00,35.97,36.0,35.97,36.0,15654.0,29.2915,29.3159,29.2915,29.3159,15654.0
2016-09-26 12:00:00,36.0,36.01,35.99,35.99,16876.0,29.3159,29.3241,29.3078,29.3078,16876.0
2016-09-26 12:05:00,35.99,36.01,35.98,35.99,16342.0,29.3078,29.3241,29.2996,29.3078,16342.0
2016-09-26 12:10:00,35.99,35.99,35.98,35.99,17876.0,29.3078,29.3078,29.2996,29.3078,17876.0
2016-09-26 12:15:00,35.98,35.98,35.97,35.98,16860.0,29.2996,29.2996,29.2915,29.2996,16860.0
2016-09-26 12:20:00,35.98,35.99,35.96,35.99,11076.0,29.2996,29.3078,29.2833,29.3078,11076.0
2016-09-26 12:25:00,35.99,36.01,35.99,36.01,9766.0,29.3078,29.3241,29.3078,29.3241,9766.0
2016-09-26 12:30:00,36.01,36.02,35.98,35.99,23838.0,29.3241,29.3322,29.2996,29.3078,23838.0
2016-09-26 12:35:00,35.99,36.0,35.98,35.98,34242.0,29.3078,29.3159,29.2996,29.2996,34242.0
2016-09-26 12:40:00,35.98,35.98,35.97,35.98,8488.0,29.2996,29.2996,29.2915,29.2996,8488.0
2016-09-26 12:45:00,35.99,35.99,35.97,35.98,10548.0,29.3078,29.3078,29.2915,29.2996,10548.0
2016-09-26 12:50:00,35.98,36.01,35.98,36.0,14454.0,29.2996,29.3241,29.2996,29.3159,14454.0
2016-09-26 12:55:00,36.01,36.02,35.99,36.01,17778.0,29.3241,29.3322,29.3078,29.3241,17778.0
2016-09-26 13:00:00,36.01,36.01,35.99,36.0,5542.0,29.3241,29.3241,29.3078,29.3159,5542.0
2016-09-26 13:05:00,36.0,36.0,35.96,35.96,11874.0,29.3159,29.3159,29.2833,29.2833,11874.0
2016-09-26 13:10:00,35.96,35.96,35.95,35.95,5754.0,29.2833,29.2833,29.2752,29.2752,5754.0
2016-09-26 13:15:00,35.95,35.95,35.95,35.95,10530.0,29.2752,29.2752,29.2752,29.2752,10530.0
2016-09-26 13:20:00,35.95,35.98,35.94,35.96,17630.0,29.2752,29.2996,29.2671,29.2833,17630.0
2016-09-26 13:25:00,35.96,35.96,35.92,35.93,20486.0,29.2833,29.2833,29.2508,29.2589,20486.0
2016-09-26 13:30:00,35.93,35.95,35.92,35.95,28492.0,29.2589,29.2752,29.2508,29.2752,28492.0
2016-09-26 13:35:00,35.95,35.95,35.89,35.89,17572.0,29.2752,29.2752,29.2263,29.2263,17572.0
2016-09-26 13:40:00,35.9,35.91,35.88,35.88,18614.0,29.2345,29.2426,29.2182,29.2182,18614.0
2016-09-26 13:45:00,35.88,35.9,35.88,35.89,17918.0,29.2182,29.2345,29.2182,29.2263,17918.0
2016-09-26 13:50:00,35.9,35.94,35.9,35.94,16554.0,29.2345,29.2671,29.2345,29.2671,16554.0
2016-09-26 13:55:00,35.94,35.94,35.92,35.93,12492.0,29.2671,29.2671,29.2508,29.2589,12492.0
2016-09-26 14:00:00,35.93,35.94,35.92,35.93,16268.0,29.2589,29.2671,29.2508,29.2589,16268.0
2016-09-26 14:05:00,35.92,35.94,35.92,35.92,16696.0,29.2508,29.2671,29.2508,29.2508,16696.0
2016-09-26 14:10:00,35.93,35.94,35.92,35.93,42264.0,29.2589,29.2671,29.2508,29.2589,42264.0
2016-09-26 14:15:00,35.94,35.96,35.93,35.96,18192.0,29.2671,29.2833,29.2589,29.2833,18192.0
2016-09-26 14:20:00,35.96,35.96,35.94,35.96,18654.0,29.2833,29.2833,29.2671,29.2833,18654.0
2016-09-26 14:25:00,35.96,35.97,35.95,35.97,18926.0,29.2833,29.2915,29.2752,29.2915,18926.0
2016-09-26 14:30:00,35.97,35.98,35.96,35.96,14584.0,29.2915,29.2996,29.2833,29.2833,14584.0
2016-09-26 14:35:00,35.96,35.96,35.91,35.92,18522.0,29.2833,29.2833,29.2426,29.2508,18522.0
2016-09-26 14:40:00,35.91,35.92,35.9,35.92,11158.0,29.2426,29.2508,29.2345,29.2508,11158.0
2016-09-26 14:45:00,35.92,35.94,35.91,35.94,24774.0,29.2508,29.2671,29.2426,29.2671,24774.0
2016-09-26 14:50:00,35.94,35.94,35.89,35.91,43154.0,29.2671,29.2671,29.2263,29.2426,43154.0
2016-09-26 14:55:00,35.91,35.94,35.91,35.94,21938.0,29.2426,29.2671,29.2426,29.2671,21938.0
2016-09-26 15:00:00,35.94,35.95,35.91,35.92,33496.0,29.2671,29.2752,29.2426,29.2508,33496.0
2016-09-26 15:05:00,35.92,35.97,35.92,35.95,40454.0,29.2508,29.2915,29.2508,29.2752,40454.0
2016-09-26 15:10:00,35.95,35.95,35.91,35.93,68896.0,29.2752,29.2752,29.2426,29.2589,68896.0
2016-09-26 15:15:00,35.93,35.96,35.93,35.94,43058.0,29.2589,29.2833,29.2589,29.2671,43058.0
2016-09-26 15:20:00,35.94,35.96,35.93,35.95,26194.0,29.2671,29.2833,29.2589,29.2752,26194.0
2016-09-26 15:25:00,35.96,36.01,35.96,35.98,32740.0,29.2833,29.3241,29.2833,29.2996,32740.0
2016-09-26 15:30:00,35.98,36.0,35.97,36.0,78660.0,29.2996,29.3159,29.2915,29.3159,78660.0
2016-09-26 15:35:00,36.0,36.0,35.97,35.99,44758.0,29.3159,29.3159,29.2915,29.3078,44758.0
2016-09-26 15:40:00,35.99,36.0,35.96,35.99,73294.0,29.3078,29.3159,29.2833,29.3078,73294.0
2016-09-26 15:45:00,35.99,36.02,35.97,36.02,117094.0,29.3078,29.3322,29.2915,29.3322,117094.0
2016-09-26 15:50:00,36.02,36.02,35.99,36.01,62568.0,29.3322,29.3322,29.3078,29.3241,62568.0
2016-09-26 15:55:00,36.01,36.03,35.98,36.01,232956.0,29.3241,29.3403,29.2996,29.3241,232956.0
2016-09-27 09:30:00,35.94,35.94,35.75,35.81,59280.0,29.2671,29.2671,29.1123,29.1612,59280.0
2016-09-27 09:35:00,35.81,35.91,35.79,35.9,12408.0,29.1612,29.2426,29.1449,29.2345,12408.0
2016-09-27 09:40:00,35.92,35.97,35.9,35.93,13164.0,29.2508,29.2915,29.2345,29.2589,13164.0
2016-09-27 09:45:00,35.92,35.96,35.91,35.94,23430.0,29.2508,29.2833,29.2426,29.2671,23430.0
2016-09-27 09:50:00,35.93,35.97,35.9,35.96,28016.0,29.2589,29.2915,29.2345,29.2833,28016.0
2016-09-27 09:55:00,35.97,36.01,35.97,36.01,11998.0,29.2915,29.3241,29.2915,29.3241,11998.0
2016-09-27 10:00:00,36.02,36.08,36.01,36.06,18390.0,29.3322,29.3811,29.3241,29.3648,18390.0
2016-09-27 10:05:00,36.06,36.07,36.04,36.04,15234.0,29.3648,29.3729,29.3485,29.3485,15234.0
2016-09-27 10:10:00,36.04,36.05,36.02,36.05,15810.0,29.3485,29.3566,29.3322,29.3566,15810.0
2016-09-27 10:15:00,36.05,36.07,36.02,36.02,17322.0,29.3566,29.3729,29.3322,29.3322,17322.0
2016-09-27 10:20:00,36.02,36.02,35.99,36.02,12700.0,29.3322,29.3322,29.3078,29.3322,12700.0
2016-09-27 10:25:00,36.02,36.05,36.0,36.01,18300.0,29.3322,29.3566,29.3159,29.3241,18300.0
2016-09-27 10:30:00,36.01,36.04,36.0,36.02,31428.0,29.3241,29.3485,29.3159,29.3322,31428.0
2016-09-27 10:35:00,36.01,36.05,36.0,36.05,21084.0,29.3241,29.3566,29.3159,29.3566,21084.0
2016-09-27 10:40:00,36.04,36.05,36.02,36.04,13208.0,29.3485,29.3566,29.3322,29.3485,13208.0
2016-09-27 10:45:00,36.03,36.05,36.02,36.03,16720.0,29.3403,29.3566,29.3322,29.3403,16720.0
2016-09-27 10:50:00,36.03,36.04,36.02,36.02,13864.0,29.3403,29.3485,29.3322,29.3322,13864.0
2016-09-27 10:55:00,36.02,36.05,35.98,36.0,19032.0,29.3322,29.3566,29.2996,29.3159,19032.0
2016-09-27 11:00:00,35.99,36.02,35.99,36.0,11224.0,29.3078,29.3322,29.3078,29.3159,11224.0
2016-09-27 11:05:00,36.01,36.01,35.97,36.0,11262.0,29.3241,29.3241,29.2915,29.3159,11262.0
2016-09-27 11:10:00,36.0,36.02,35.99,36.01,15854.0,29.3159,29.3322,29.3078,29.3241,15854.0
2016-09-27 11:15:00,36.02,36.05,36.02,36.05,46500.0,29.3322,29.3566,29.3322,29.3566,46500.0
2016-09-27 11:20:00,36.04,36.1,36.04,36.1,14390.0,29.3485,29.3973,29.3485,29.3973,14390.0
2016-09-27 11:25:00,36.1,36.15,36.09,36.14,17640.0,29.3973,29.4381,29.3892,29.4299,17640.0
2016-09-27 11:30:00,36.14,36.17,36.13,36.16,12558.0,29.4299,29.4543,29.4218,29.4462,12558.0
2016-09-27 11:35:00,36.16,36.18,36.14,36.17,16090.0,29.4462,29.4625,29.4299,29.4543,16090.0
2016-09-27 11:40:00,36.17,36.17,36.13,36.14,12316.0,29.4543,29.4543,29.4218,29.4299,12316.0
2016-09-27 11:45:00,36.13,36.16,36.12,36.15,11802.0,29.4218,29.4462,29.4136,29.4381,11802.0
2016-09-27 11:50:00,36.14,36.14,36.12,36.13,9978.0,29.4299,29.4299,29.4136,29.4218,9978.0
2016-09-27 11:55:00,36.12,36.16,36.12,36.16,7400.0,29.4136,29.4462,29.4136,29.4462,7400.0
2016-09-27 12:00:00,36.16,36.18,36.16,36.17,8576.0,29.4462,29.4625,29.4462,29.4543,8576.0
2016-09-27 12:05:00,36.17,36.19,36.17,36.18,13800.0,29.4543,29.4706,29.4543,29.4625,13800.0
2016-09-27 12:10:00,36.17,36.17,36.15,36.15,9098.0,29.4543,29.4543,29.4381,29.4381,9098.0
2016-09-27 12:15:00,36.14,36.19,36.14,36.19,5980.0,29.4299,29.4706,29.4299,29.4706,5980.0
2016-09-27 12:20:00,36.2,36.26,36.2,36.24,15824.0,29.4788,29.5276,29.4788,29.5114,15824.0
2016-09-27 12:25:00,36.25,36.29,36.24,36.27,10806.0,29.5195,29.5521,29.5114,29.5358,10806.0
2016-09-27 12:30:00,36.27,36.27,36.26,36.26,15466.0,29.5358,29.5358,29.5276,29.5276,15466.0
2016-09-27 12:35:00,36.26,36.27,36.22,36.22,45326.0,29.5276,29.5358,29.4951,29.4951,45326.0
2016-09-27 12:40:00,36.22,36.22,36.19,36.22,41868.0,29.4951,29.4951,29.4706,29.4951,41868.0
2016-09-27 12:45:00,36.22,36.22,36.19,36.22,9056.0,29.4951,29.4951,29.4706,29.4951,9056.0
2016-09-27 12:50:00,36.22,36.25,36.22,36.25,13658.0,29.4951,29.5195,29.4951,29.5195,13658.0
2016-09-27 12:55:00,36.25,36.26,36.24,36.24,9586.0,29.5195,29.5276,29.5114,29.5114,9586.0
2016-09-27 13:00:00,36.24,36.24,36.22,36.22,15334.0,29.5114,29.5114,29.4951,29.4951,15334.0
2016-09-27 13:05:00,36.23,36.23,36.21,36.22,13370.0,29.5032,29.5032,29.4869,29.4951,13370.0
2016-09-27 13:10:00,36.22,36.23,36.2,36.22,16640.0,29.4951,29.5032,29.4788,29.4951,16640.0
2016-09-27 13:15:00,36.21,36.24,36.21,36.23,12176.0,29.4869,29.5114,29.4869,29.5032,12176.0
2016-09-27 13:20:00,36.23,36.24,36.22,36.24,11058.0,29.5032,29.5114,29.4951,29.5114,11058.0
2016-09-27 13:25:00,36.24,36.24,36.23,36.23,11160.0,29.5114,29.5114,29.5032,29.5032,11160.0
2016-09-27 13:30:00,36.23,36.27,36.23,36.27,14252.0,29.5032,29.5358,29.5032,29.5358,14252.0
2016-09-27 13:35:00,36.27,36.27,36.24,36.25,8128.0,29.5358,29.5358,29.5114,29.5195,8128.0
2016-09-27 13:40:00,36.25,36.27,36.24,36.27,9156.0,29.5195,29.5358,29.5114,29.5358,9156.0
2016-09-27 13:45:00,36.27,36.27,36.24,36.24,7806.0,29.5358,29.5358,29.5114,29.5114,7806.0
2016-09-27 13:50:00,36.24,36.26,36.24,36.26,15168.0,29.5114,29.5276,29.5114,29.5276,15168.0
2016-09-27 13:55:00,36.26,36.26,36.23,36.24,19784.0,29.5276,29.5276,29.5032,29.5114,19784.0
2016-09-27 14:00:00,36.24,36.31,36.24,36.31,47486.0,29.5114,29.5684,29.5114,29.5684,47486.0
2016-09-27 14:05:00,36.3,36.3,36.24,36.24,135826.0,29.5602,29.5602,29.5114,29.5114,135826.0
2016-09-27 14:10:00,36.23,36.24,36.22,36.23,21472.0,29.5032,29.5114,29.4951,29.5032,21472.0
2016-09-27 14:15:00,36.22,36.24,36.22,36.24,16132.0,29.4951,29.5114,29.4951,29.5114,16132.0
2016-09-27 14:20:00,36.24,36.24,36.23,36.23,18468.0,29.5114,29.5114,29.5032,29.5032,18468.0
2016-09-27 14:25:00,36.23,36.23,36.22,36.23,11970.0,29.5032,29.5032,29.4951,29.5032,11970.0
2016-09-27 14:30:00,36.23,36.24,36.22,36.23,11516.0,29.5032,29.5114,29.4951,29.5032,11516.0
2016-09-27 14:35:00,36.23,36.24,36.23,36.24,13252.0,29.5032,29.5114,29.5032,29.5114,13252.0
2016-09-27 14:40:00,36.24,36.25,36.23,36.24,37606.0,29.5114,29.5195,29.5032,29.5114,37606.0
2016-09-27 14:45:00,36.24,36.27,36.24,36.24,23782.0,29.5114,29.5358,29.5114,29.5114,23782.0
2016-09-27 14:50:00,36.24,36.27,36.24,36.25,244882.0,29.5114,29.5358,29.5114,29.5195,244882.0
2016-09-27 14:55:00,36.25,36.25,36.23,36.23,10234.0,29.5195,29.5195,29.5032,29.5032,10234.0
2016-09-27 15:00:00,36.23,36.27,36.23,36.27,22756.0,29.5032,29.5358,29.5032,29.5358,22756.0
2016-09-27 15:05:00,36.27,36.29,36.26,36.27,20546.0,29.5358,29.5521,29.5276,29.5358,20546.0
2016-09-27 15:10:00,36.27,36.27,36.23,36.25,49662.0,29.5358,29.5358,29.5032,29.5195,49662.0
2016-09-27 15:15:00,36.25,36.25,36.23,36.23,44746.0,29.5195,29.5195,29.5032,29.5032,44746.0
2016-09-27 15:20:00,36.23,36.23,36.2,36.21,16900.0,29.5032,29.5032,29.4788,29.4869,16900.0
2016-09-27 15:25:00,36.21,36.21,36.2,36.21,20542.0,29.4869,29.4869,29.4788,29.4869,20542.0
2016-09-27 15:30:00,36.2,36.2,36.17,36.19,41090.0,29.4788,29.4788,29.4543,29.4706,41090.0
2016-09-27 15:35:00,36.19,36.21,36.19,36.21,25694.0,29.4706,29.4869,29.4706,29.4869,25694.0
2016-09-27 15:40:00,36.21,36.22,36.2,36.22,34364.0,29.4869,29.4951,29.4788,29.4951,34364.0
2016-09-27 15:45:00,36.22,36.22,36.17,36.18,54880.0,29.4951,29.4951,29.4543,29.4625,54880.0
2016-09-27 15:50:00,36.18,36.2,36.18,36.2,53060.0,29.4625,29.4788,29.4625,29.4788,53060.0
2016-09-27 15:55:00,36.19,36.21,36.19,36.21,109358.0,29.4706,29.4869,29.4706,29.4869,109358.0
2016-09-28 09:30:00,36.22,36.33,36.22,36.27,47442.0,29.4951,29.5846,29.4951,29.5358,47442.0
2016-09-28 09:35:00,36.3,36.3,36.22,36.22,8688.0,29.5602,29.5602,29.4951,29.4951,8688.0
2016-09-28 09:40:00,36.22,36.3,36.22,36.26,10702.0,29.4951,29.5602,29.4951,29.5276,10702.0
2016-09-28 09:45:00,36.27,36.27,36.21,36.22,12200.0,29.5358,29.5358,29.4869,29.4951,12200.0
2016-09-28 09:50:00,36.22,36.22,36.17,36.19,9272.0,29.4951,29.4951,29.4543,29.4706,9272.0
2016-09-28 09:55:00,36.19,36.22,36.18,36.22,12588.0,29.4706,29.4951,29.4625,29.4951,12588.0
2016-09-28 10:00:00,36.22,36.25,36.19,36.24,24354.0,29.4951,29.5195,29.4706,29.5114,24354.0
2016-09-28 10:05:00,36.24,36.24,36.19,36.21,20378.0,29.5114,29.5114,29.4706,29.4869,20378.0
2016-09-28 10:10:00,36.22,36.22,36.19,36.19,15640.0,29.4951,29.4951,29.4706,29.4706,15640.0
2016-09-28 10:15:00,36.2,36.21,36.17,36.17,16452.0,29.4788,29.4869,29.4543,29.4543,16452.0
2016-09-28 10:20:00,36.17,36.18,36.12,36.12,21616.0,29.4543,29.4625,29.4136,29.4136,21616.0
2016-09-28 10:25:00,36.12,36.13,36.09,36.12,15958.0,29.4136,29.4218,29.3892,29.4136,15958.0
2016-09-28 10:30:00,36.13,36.16,36.1,36.16,14514.0,29.4218,29.4462,29.3973,29.4462,14514.0
2016-09-28 10:35:00,36.16,36.16,36.1,36.1,13110.0,29.4462,29.4462,29.3973,29.3973,13110.0
2016-09-28 10:40:00,36.1,36.13,36.1,36.13,7260.0,29.3973,29.4218,29.3973,29.4218,7260.0
2016-09-28 10:45:00,36.12,36.12,36.05,36.05,18658.0,29.4136,29.4136,29.3566,29.3566,18658.0
2016-09-28 10:50:00,36.05,36.07,36.02,36.06,14608.0,29.3566,29.3729,29.3322,29.3648,14608.0
2016-09-28 10:55:00,36.06,36.1,36.05,36.05,27806.0,29.3648,29.3973,29.3566,29.3566,27806.0
2016-09-28 11:00:00,36.05,36.06,35.98,35.98,23978.0,29.3566,29.3648,29.2996,29.2996,23978.0
2016-09-28 11:05:00,35.97,36.01,35.97,36.01,13410.0,29.2915,29.3241,29.2915,29.3241,13410.0
2016-09-28 11:10:00,36.01,36.01,35.99,35.99,20276.0,29.3241,29.3241,29.3078,29.3078,20276.0
2016-09-28 11:15:00,35.99,36.01,35.98,36.01,19828.0,29.3078,29.3241,29.2996,29.3241,19828.0
2016-09-28 11:20:00,36.01,36.03,36.0,36.02,11618.0,29.3241,29.3403,29.3159,29.3322,11618.0
2016-09-28 11:25:00,36.02,36.02,36.0,36.02,8162.0,29.3322,29.3322,29.3159,29.3322,8162.0
2016-09-28 11:30:00,36.02,36.02,35.99,35.99,9996.0,29.3322,29.3322,29.3078,29.3078,9996.0
2016-09-28 11:35:00,35.99,36.04,35.99,36.04,10364.0,29.3078,29.3485,29.3078,29.3485,10364.0
2016-09-28 11:40:00,36.04,36.07,36.02,36.04,16744.0,29.3485,29.3729,29.3322,29.3485,16744.0
2016-09-28 11:45:00,36.04,36.06,36.02,36.03,15116.0,29.3485,29.3648,29.3322,29.3403,15116.0
2016-09-28 11:50:00,36.02,36.04,36.01,36.01,13948.0,29.3322,29.3485,29.3241,29.3241,13948.0
2016-09-28 11:55:00,36.01,36.02,36.01,36.02,13618.0,29.3241,29.3322,29.3241,29.3322,13618.0
2016-09-28 12:00:00,36.02,36.02,35.99,36.01,15570.0,29.3322,29.3322,29.3078,29.3241,15570.0
2016-09-28 12:05:00,36.0,36.02,36.0,36.0,21466.0,29.3159,29.3322,29.3159,29.3159,21466.0
2016-09-28 12:10:00,36.0,36.05,35.99,36.05,23294.0,29.3159,29.3566,29.3078,29.3566,23294.0
2016-09-28 12:15:00,36.05,36.05,36.0,36.0,14840.0,29.3566,29.3566,29.3159,29.3159,14840.0
2016-09-28 12:20:00,36.0,36.02,35.99,36.02,10400.0,29.3159,29.3322,29.3078,29.3322,10400.0
2016-09-28 12:25:00,36.02,36.02,36.0,36.01,12506.0,29.3322,29.3322,29.3159,29.3241,12506.0
2016-09-28 12:30:00,36.01,36.01,35.96,35.96,21464.0,29.3241,29.3241,29.2833,29.2833,21464.0
2016-09-28 12:35:00,35.96,36.0,35.96,35.99,11200.0,29.2833,29.3159,29.2833,29.3078,11200.0
2016-09-28 12:40:00,36.01,36.02,36.0,36.02,10800.0,29.3241,29.3322,29.3159,29.3322,10800.0
2016-09-28 12:45:00,36.02,36.05,36.02,36.02,14354.0,29.3322,29.3566,29.3322,29.3322,14354.0
2016-09-28 12:50:00,36.02,36.03,36.01,36.03,11268.0,29.3322,29.3403,29.3241,29.3403,11268.0
2016-09-28 12:55:00,36.03,36.04,36.01,36.02,8288.0,29.3403,29.3485,29.3241,29.3322,8288.0
2016-09-28 13:00:00,36.02,36.02,35.99,36.01,14146.0,29.3322,29.3322,29.3078,29.3241,14146.0
2016-09-28 13:05:00,36.0,36.0,35.99,35.99,7116.0,29.3159,29.3159,29.3078,29.3078,7116.0
2016-09-28 13:10:00,35.99,36.0,35.97,35.98,14840.0,29.3078,29.3159,29.2915,29.2996,14840.0
2016-09-28 13:15:00,35.98,36.01,35.97,36.0,13716.0,29.2996,29.3241,29.2915,29.3159,13716.0
2016-09-28 13:20:00,36.0,36.04,35.99,36.02,22034.0,29.3159,29.3485,29.3078,29.3322,22034.0
2016-09-28 13:25:00,36.02,36.05,36.02,36.04,12138.0,29.3322,29.3566,29.3322,29.3485,12138.0
2016-09-28 13:30:00,36.04,36.08,36.04,36.07,21454.0,29.3485,29.3811,29.3485,29.3729,21454.0
2016-09-28 13:35:00,36.07,36.07,36.04,36.04,7886.0,29.3729,29.3729,29.3485,29.3485,7886.0
2016-09-28 13:40:00,36.04,36.06,36.04,36.06,12778.0,29.3485,29.3648,29.3485,29.3648,12778.0
2016-09-28 13:45:00,36.06,36.09,36.06,36.06,12994.0,29.3648,29.3892,29.3648,29.3648,12994.0
2016-09-28 13:50:00,36.06,36.09,36.06,36.08,11204.0,29.3648,29.3892,29.3648,29.3811,11204.0
2016-09-28 13:55:00,36.07,36.08,36.06,36.08,10646.0,29.3729,29.3811,29.3648,29.3811,10646.0
2016-09-28 14:00:00,36.07,36.09,36.06,36.07,15992.0,29.3729,29.3892,29.3648,29.3729,15992.0
2016-09-28 14:05:00,36.07,36.1,36.07,36.09,17258.0,29.3729,29.3973,29.3729,29.3892,17258.0
2016-09-28 14:10:00,36.09,36.17,36.09,36.16,21182.0,29.3892,29.4543,29.3892,29.4462,21182.0
2016-09-28 14:15:00,36.15,36.17,36.15,36.17,12150.0,29.4381,29.4543,29.4381,29.4543,12150.0
2016-09-28 14:20:00,36.17,36.17,36.14,36.17,14792.0,29.4543,29.4543,29.4299,29.4543,14792.0
2016-09-28 14:25:00,36.17,36.22,36.16,36.22,23410.0,29.4543,29.4951,29.4462,29.4951,23410.0
2016-09-28 14:30:00,36.22,36.22,36.19,36.19,19790.0,29.4951,29.4951,29.4706,29.4706,19790.0
2016-09-28 14:35:00,36.19,36.21,36.18,36.2,26944.0,29.4706,29.4869,29.4625,29.4788,26944.0
2016-09-28 14:40:00,36.21,36.22,36.2,36.22,21424.0,29.4869,29.4951,29.4788,29.4951,21424.0
2016-09-28 14:45:00,36.22,36.24,36.21,36.24,11602.0,29.4951,29.5114,29.4869,29.5114,11602.0
2016-09-28 14:50:00,36.24,36.26,36.24,36.26,20854.0,29.5114,29.5276,29.5114,29.5276,20854.0
2016-09-28 14:55:00,36.26,36.26,36.22,36.23,16776.0,29.5276,29.5276,29.4951,29.5032,16776.0
2016-09-28 15:00:00,36.23,36.24,36.22,36.23,14034.0,29.5032,29.5114,29.4951,29.5032,14034.0
2016-09-28 15:05:00,36.23,36.23,36.21,36.22,13622.0,29.5032,29.5032,29.4869,29.4951,13622.0
2016-09-28 15:10:00,36.22,36.23,36.2,36.2,21300.0,29.4951,29.5032,29.4788,29.4788,21300.0
2016-09-28 15:15:00,36.2,36.21,36.18,36.18,47328.0,29.4788,29.4869,29.4625,29.4625,47328.0
2016-09-28 15:20:00,36.18,36.23,36.18,36.2,25960.0,29.4625,29.5032,29.4625,29.4788,25960.0
2016-09-28 15:25:00,36.21,36.21,36.16,36.16,20012.0,29.4869,29.4869,29.4462,29.4462,20012.0
2016-09-28 15:30:00,36.16,36.19,36.15,36.19,24036.0,29.4462,29.4706,29.4381,29.4706,24036.0
2016-09-28 15:35:00,36.19,36.21,36.18,36.21,30296.0,29.4706,29.4869,29.4625,29.4869,30296.0
2016-09-28 15:40:00,36.21,36.23,36.21,36.23,30716.0,29.4869,29.5032,29.4869,29.5032,30716.0
2016-09-28 15:45:00,36.23,36.25,36.22,36.22,50604.0,29.5032,29.5195,29.4951,29.4951,50604.0
2016-09-28 15:50:00,36.22,36.23,36.21,36.23,58094.0,29.4951,29.5032,29.4869,29.5032,58094.0
2016-09-28 15:55:00,36.23,36.26,36.22,36.24,198764.0,29.5032,29.5276,29.4951,29.5114,198764.0
2016-09-29 09:30:00,36.21,36.24,36.17,36.17,34676.0,29.4869,29.5114,29.4543,29.4543,34676.0
2016-09-29 09:35:00,36.16,36.2,36.16,36.18,11788.0,29.4462,29.4788,29.4462,29.4625,11788.0
2016-09-29 09:40:00,36.16,36.18,36.14,36.16,18782.0,29.4462,29.4625,29.4299,29.4462,18782.0
2016-09-29 09:45:00,36.16,36.18,36.13,36.13,13422.0,29.4462,29.4625,29.4218,29.4218,13422.0
2016-09-29 09:50:00,36.13,36.22,36.13,36.2,15710.0,29.4218,29.4951,29.4218,29.4788,15710.0
2016-09-29 09:55:00,36.2,36.21,36.18,36.19,10080.0,29.4788,29.4869,29.4625,29.4706,10080.0
2016-09-29 10:00:00,36.2,36.24,36.2,36.23,13278.0,29.4788,29.5114,29.4788,29.5032,13278.0
2016-09-29 10:05:00,36.24,36.24,36.18,36.2,15490.0,29.5114,29.5114,29.4625,29.4788,15490.0
2016-09-29 10:10:00,36.2,36.24,36.2,36.21,19612.0,29.4788,29.5114,29.4788,29.4869,19612.0
2016-09-29 10:15:00,36.2,36.27,36.2,36.25,16232.0,29.4788,29.5358,29.4788,29.5195,16232.0
2016-09-29 10:20:00,36.24,36.27,36.24,36.27,16072.0,29.5114,29.5358,29.5114,29.5358,16072.0
2016-09-29 10:25:00,36.27,36.29,36.24,36.26,24616.0,29.5358,29.5521,29.5114,29.5276,24616.0
2016-09-29 10:30:00,36.26,36.27,36.24,36.24,12800.0,29.5276,29.5358,29.5114,29.5114,12800.0
2016-09-29 10:35:00,36.24,36.25,36.24,36.25,20168.0,29.5114,29.5195,29.5114,29.5195,20168.0
2016-09-29 10:40:00,36.25,36.27,36.23,36.24,22742.0,29.5195,29.5358,29.5032,29.5114,22742.0
2016-09-29 10:45:00,36.24,36.24,36.23,36.24,10518.0,29.5114,29.5114,29.5032,29.5114,10518.0
2016-09-29 10:50:00,36.25,36.27,36.25,36.25,20850.0,29.5195,29.5358,29.5195,29.5195,20850.0
2016-09-29 10:55:00,36.25,36.26,36.22,36.23,18478.0,29.5195,29.5276,29.4951,29.5032,18478.0
2016-09-29 11:00:00,36.22,36.23,36.2,36.21,23474.0,29.4951,29.5032,29.4788,29.4869,23474.0
2016-09-29 11:05:00,36.22,36.22,36.17,36.19,15162.0,29.4951,29.4951,29.4543,29.4706,15162.0
2016-09-29 11:10:00,36.19,36.19,36.12,36.14,13856.0,29.4706,29.4706,29.4136,29.4299,13856.0
2016-09-29 11:15:00,36.14,36.15,36.1,36.12,13572.0,29.4299,29.4381,29.3973,29.4136,13572.0
2016-09-29 11:20:00,36.12,36.15,36.11,36.13,17110.0,29.4136,29.4381,29.4055,29.4218,17110.0
2016-09-29 11:25:00,36.13,36.19,36.13,36.18,33684.0,29.4218,29.4706,29.4218,29.4625,33684.0
2016-09-29 11:30:00,36.18,36.21,36.18,36.21,13348.0,29.4625,29.4869,29.4625,29.4869,13348.0
2016-09-29 11:35:00,36.22,36.22,36.18,36.19,14218.0,29.4951,29.4951,29.4625,29.4706,14218.0
2016-09-29 11:40:00,36.18,36.2,36.15,36.16,32238.0,29.4625,29.4788,29.4381,29.4462,32238.0
2016-09-29 11:45:00,36.16,36.19,36.15,36.18,15290.0,29.4462,29.4706,29.4381,29.4625,15290.0
2016-09-29 11:50:00,36.19,36.2,36.18,36.19,11956.0,29.4706,29.4788,29.4625,29.4706,11956.0
2016-09-29 11:55:00,36.19,36.22,36.19,36.21,9362.0,29.4706,29.4951,29.4706,29.4869,9362.0
2016-09-29 12:00:00,36.21,36.23,36.21,36.22,9714.0,29.4869,29.5032,29.4869,29.4951,9714.0
2016-09-29 12:05:00,36.22,36.27,36.22,36.26,16428.0,29.4951,29.5358,29.4951,29.5276,16428.0
2016-09-29 12:10:00,36.26,36.26,36.25,36.25,6640.0,29.5276,29.5276,29.5195,29.5195,6640.0
2016-09-29 12:15:00,36.26,36.26,36.24,36.25,4538.0,29.5276,29.5276,29.5114,29.5195,4538.0
2016-09-29 12:20:00,36.24,36.26,36.23,36.26,7456.0,29.5114,29.5276,29.5032,29.5276,7456.0
2016-09-29 12:25:00,36.26,36.27,36.24,36.24,13796.0,29.5276,29.5358,29.5114,29.5114,13796.0
2016-09-29 12:30:00,36.24,36.24,36.2,36.2,12226.0,29.5114,29.5114,29.4788,29.4788,12226.0
2016-09-29 12:35:00,36.2,36.21,36.13,36.13,11296.0,29.4788,29.4869,29.4218,29.4218,11296.0
2016-09-29 12:40:00,36.12,36.13,36.06,36.07,12468.0,29.4136,29.4218,29.3648,29.3729,12468.0
2016-09-29 12:45:00,36.05,36.05,35.97,35.97,9244.0,29.3566,29.3566,29.2915,29.2915,9244.0
2016-09-29 12:50:00,35.96,35.96,35.88,35.91,33820.0,29.2833,29.2833,29.2182,29.2426,33820.0
2016-09-29 12:55:00,35.91,35.93,35.88,35.88,24776.0,29.2426,29.2589,29.2182,29.2182,24776.0
2016-09-29 13:00:00,35.9,35.91,35.77,35.83,23234.0,29.2345,29.2426,29.1286,29.1775,23234.0
2016-09-29 13:05:00,35.82,35.89,35.8,35.87,20454.0,29.1693,29.2263,29.153,29.21,20454.0
2016-09-29 13:10:00,35.86,35.91,35.85,35.85,20728.0,29.2019,29.2426,29.1938,29.1938,20728.0
2016-09-29 13:15:00,35.86,35.9,35.86,35.87,10182.0,29.2019,29.2345,29.2019,29.21,10182.0
2016-09-29 13:20:00,35.86,35.91,35.85,35.9,30508.0,29.2019,29.2426,29.1938,29.2345,30508.0
2016-09-29 13:25:00,35.9,35.9,35.87,35.88,13094.0,29.2345,29.2345,29.21,29.2182,13094.0
2016-09-29 13:30:00,35.87,35.92,35.85,35.91,30512.0,29.21,29.2508,29.1938,29.2426,30512.0
2016-09-29 13:35:00,35.92,35.92,35.88,35.89,13544.0,29.2508,29.2508,29.2182,29.2263,13544.0
2016-09-29 13:40:00,35.9,35.9,35.84,35.87,22794.0,29.2345,29.2345,29.1856,29.21,22794.0
2016-09-29 13:45:00,35.88,35.88,35.8,35.83,10858.0,29.2182,29.2182,29.153,29.1775,10858.0
2016-09-29 13:50:00,35.82,35.82,35.7,35.71,41584.0,29.1693,29.1693,29.0716,29.0798,41584.0
2016-09-29 13:55:00,35.7,35.7,35.63,35.67,83440.0,29.0716,29.0716,29.0146,29.0472,83440.0
2016-09-29 14:00:00,35.66,35.71,35.65,35.71,32448.0,29.039,29.0798,29.0309,29.0798,32448.0
2016-09-29 14:05:00,35.71,35.74,35.69,35.72,21516.0,29.0798,29.1042,29.0635,29.0879,21516.0
2016-09-29 14:10:00,35.72,35.73,35.69,35.72,17388.0,29.0879,29.096,29.0635,29.0879,17388.0
2016-09-29 14:15:00,35.73,35.79,35.73,35.79,16370.0,29.096,29.1449,29.096,29.1449,16370.0
2016-09-29 14:20:00,35.82,35.84,35.79,35.84,11800.0,29.1693,29.1856,29.1449,29.1856,11800.0
2016-09-29 14:25:00,35.84,35.9,35.82,35.9,14222.0,29.1856,29.2345,29.1693,29.2345,14222.0
2016-09-29 14:30:00,35.89,35.9,35.87,35.88,11798.0,29.2263,29.2345,29.21,29.2182,11798.0
2016-09-29 14:35:00,35.89,35.94,35.89,35.91,12876.0,29.2263,29.2671,29.2263,29.2426,12876.0
2016-09-29 14:40:00,35.91,35.92,35.88,35.89,19942.0,29.2426,29.2508,29.2182,29.2263,19942.0
2016-09-29 14:45:00,35.88,35.93,35.87,35.92,20950.0,29.2182,29.2589,29.21,29.2508,20950.0
2016-09-29 14:50:00,35.91,35.92,35.88,35.89,16028.0,29.2426,29.2508,29.2182,29.2263,16028.0
2016-09-29 14:55:00,35.9,35.91,35.85,35.85,11514.0,29.2345,29.2426,29.1938,29.1938,11514.0
2016-09-29 15:00:00,35.85,35.87,35.83,35.83,21244.0,29.1938,29.21,29.1775,29.1775,21244.0
2016-09-29 15:05:00,35.83,35.85,35.82,35.84,26094.0,29.1775,29.1938,29.1693,29.1856,26094.0
2016-09-29 15:10:00,35.84,35.87,35.82,35.85,15038.0,29.1856,29.21,29.1693,29.1938,15038.0
2016-09-29 15:15:00,35.85,35.85,35.79,35.79,72274.0,29.1938,29.1938,29.1449,29.1449,72274.0
2016-09-29 15:20:00,35.79,35.85,35.77,35.79,42134.0,29.1449,29.1938,29.1286,29.1449,42134.0
2016-09-29 15:25:00,35.8,35.82,35.73,35.82,33520.0,29.153,29.1693,29.096,29.1693,33520.0
2016-09-29 15:30:00,35.82,35.87,35.8,35.85,53778.0,29.1693,29.21,29.153,29.1938,53778.0
2016-09-29 15:35:00,35.85,35.89,35.84,35.89,58794.0,29.1938,29.2263,29.1856,29.2263,58794.0
2016-09-29 15:40:00,35.89,35.91,35.82,35.88,94144.0,29.2263,29.2426,29.1693,29.2182,94144.0
2016-09-29 15:45:00,35.89,35.89,35.84,35.84,84902.0,29.2263,29.2263,29.1856,29.1856,84902.0
2016-09-29 15:50:00,35.84,35.85,35.81,35.84,73386.0,29.1856,29.1938,29.1612,29.1856,73386.0
2016-09-29 15:55:00,35.84,35.84,35.78,35.79,126374.0,29.1856,29.1856,29.1368,29.1449,126374.0
2016-09-30 09:30:00,35.93,36.06,35.93,36.03,33986.0,29.2589,29.3648,29.2589,29.3403,33986.0
2016-09-30 09:35:00,35.99,35.99,35.84,35.84,21282.0,29.3078,29.3078,29.1856,29.1856,21282.0
2016-09-30 09:40:00,35.84,35.88,35.78,35.87,11242.0,29.1856,29.2182,29.1368,29.21,11242.0
2016-09-30 09:45:00,35.88,35.93,35.84,35.88,16540.0,29.2182,29.2589,29.1856,29.2182,16540.0
2016-09-30 09:50:00,35.88,35.93,35.82,35.83,18258.0,29.2182,29.2589,29.1693,29.1775,18258.0
2016-09-30 09:55:00,35.83,35.91,35.83,35.91,16850.0,29.1775,29.2426,29.1775,29.2426,16850.0
2016-09-30 10:00:00,35.91,35.93,35.88,35.93,26000.0,29.2426,29.2589,29.2182,29.2589,26000.0
2016-09-30 10:05:00,35.93,35.94,35.91,35.94,33886.0,29.2589,29.2671,29.2426,29.2671,33886.0
2016-09-30 10:10:00,35.94,35.96,35.91,35.96,48260.0,29.2671,29.2833,29.2426,29.2833,48260.0
2016-09-30 10:15:00,35.95,35.95,35.83,35.84,34906.0,29.2752,29.2752,29.1775,29.1856,34906.0
2016-09-30 10:20:00,35.84,35.87,35.81,35.86,26722.0,29.1856,29.21,29.1612,29.2019,26722.0
2016-09-30 10:25:00,35.85,35.88,35.85,35.88,15334.0,29.1938,29.2182,29.1938,29.2182,15334.0
2016-09-30 10:30:00,35.89,35.91,35.88,35.89,18066.0,29.2263,29.2426,29.2182,29.2263,18066.0
2016-09-30 10:35:00,35.89,35.92,35.87,35.88,25786.0,29.2263,29.2508,29.21,29.2182,25786.0
2016-09-30 10:40:00,35.88,35.91,35.85,35.85,20058.0,29.2182,29.2426,29.1938,29.1938,20058.0
2016-09-30 10:45:00,35.85,35.87,35.81,35.82,21660.0,29.1938,29.21,29.1612,29.1693,21660.0
2016-09-30 10:50:00,35.83,35.84,35.81,35.83,19272.0,29.1775,29.1856,29.1612,29.1775,19272.0
2016-09-30 10:55:00,35.83,35.85,35.82,35.85,42684.0,29.1775,29.1938,29.1693,29.1938,42684.0
2016-09-30 11:00:00,35.85,35.86,35.84,35.85,89546.0,29.1938,29.2019,29.1856,29.1938,89546.0
2016-09-30 11:05:00,35.86,35.88,35.86,35.88,33952.0,29.2019,29.2182,29.2019,29.2182,33952.0
2016-09-30 11:10:00,35.9,35.96,35.9,35.95,91826.0,29.2345,29.2833,29.2345,29.2752,91826.0
2016-09-30 11:15:00,35.95,35.99,35.95,35.97,53310.0,29.2752,29.3078,29.2752,29.2915,53310.0
2016-09-30 11:20:00,35.97,35.99,35.96,35.97,17608.0,29.2915,29.3078,29.2833,29.2915,17608.0
2016-09-30 11:25:00,35.97,36.01,35.97,35.99,26062.0,29.2915,29.3241,29.2915,29.3078,26062.0
2016-09-30 11:30:00,35.99,36.01,35.96,35.97,22100.0,29.3078,29.3241,29.2833,29.2915,22100.0
2016-09-30 11:35:00,35.96,35.98,35.92,35.92,14294.0,29.2833,29.2996,29.2508,29.2508,14294.0
2016-09-30 11:40:00,35.91,35.92,35.9,35.9,11184.0,29.2426,29.2508,29.2345,29.2345,11184.0
2016-09-30 11:45:00,35.91,35.94,35.91,35.93,9918.0,29.2426,29.2671,29.2426,29.2589,9918.0
2016-09-30 11:50:00,35.94,35.96,35.92,35.96,10534.0,29.2671,29.2833,29.2508,29.2833,10534.0
2016-09-30 11:55:00,35.96,35.97,35.94,35.96,11446.0,29.2833,29.2915,29.2671,29.2833,11446.0
2016-09-30 12:00:00,35.95,35.98,35.94,35.98,19752.0,29.2752,29.2996,29.2671,29.2996,19752.0
2016-09-30 12:05:00,35.98,36.01,35.98,36.01,12608.0,29.2996,29.3241,29.2996,29.3241,12608.0
2016-09-30 12:10:00,36.01,36.02,36.01,36.02,20582.0,29.3241,29.3322,29.3241,29.3322,20582.0
2016-09-30 12:15:00,36.02,36.03,36.0,36.02,22036.0,29.3322,29.3403,29.3159,29.3322,22036.0
2016-09-30 12:20:00,36.02,36.02,36.01,36.01,15348.0,29.3322,29.3322,29.3241,29.3241,15348.0
2016-09-30 12:25:00,36.01,36.04,36.01,36.01,13176.0,29.3241,29.3485,29.3241,29.3241,13176.0
2016-09-30 12:30:00,36.01,36.05,36.01,36.02,14444.0,29.3241,29.3566,29.3241,29.3322,14444.0
2016-09-30 12:35:00,36.02,36.06,36.02,36.06,16692.0,29.3322,29.3648,29.3322,29.3648,16692.0
2016-09-30 12:40:00,36.06,36.06,35.99,36.02,10810.0,29.3648,29.3648,29.3078,29.3322,10810.0
2016-09-30 12:45:00,36.02,36.03,35.99,35.99,7842.0,29.3322,29.3403,29.3078,29.3078,7842.0
2016-09-30 12:50:00,36.0,36.01,35.99,36.01,13088.0,29.3159,29.3241,29.3078,29.3241,13088.0
2016-09-30 12:55:00,36.01,36.02,35.98,35.98,13162.0,29.3241,29.3322,29.2996,29.2996,13162.0
2016-09-30 13:00:00,35.99,36.02,35.99,35.99,9072.0,29.3078,29.3322,29.3078,29.3078,9072.0
2016-09-30 13:05:00,35.99,36.02,35.99,36.02,9600.0,29.3078,29.3322,29.3078,29.3322,9600.0
2016-09-30 13:10:00,36.01,36.03,36.01,36.02,12914.0,29.3241,29.3403,29.3241,29.3322,12914.0
2016-09-30 13:15:00,36.02,36.02,35.99,36.01,9272.0,29.3322,29.3322,29.3078,29.3241,9272.0
2016-09-30 13:20:00,36.01,36.01,35.98,35.98,18206.0,29.3241,29.3241,29.2996,29.2996,18206.0
2016-09-30 13:25:00,35.99,35.99,35.97,35.98,11862.0,29.3078,29.3078,29.2915,29.2996,11862.0
2016-09-30 13:30:00,35.98,36.0,35.98,35.99,11910.0,29.2996,29.3159,29.2996,29.3078,11910.0
2016-09-30 13:35:00,35.99,36.01,35.98,36.01,9618.0,29.3078,29.3241,29.2996,29.3241,9618.0
2016-09-30 13:40:00,36.01,36.02,35.99,36.02,9682.0,29.3241,29.3322,29.3078,29.3322,9682.0
2016-09-30 13:45:00,36.02,36.04,36.02,36.03,16362.0,29.3322,29.3485,29.3322,29.3403,16362.0
2016-09-30 13:50:00,36.04,36.05,36.03,36.04,8448.0,29.3485,29.3566,29.3403,29.3485,8448.0
2016-09-30 13:55:00,36.04,36.04,36.01,36.03,16590.0,29.3485,29.3485,29.3241,29.3403,16590.0
2016-09-30 14:00:00,36.03,36.05,36.02,36.04,10254.0,29.3403,29.3566,29.3322,29.3485,10254.0
2016-09-30 14:05:00,36.04,36.04,36.02,36.02,8970.0,29.3485,29.3485,29.3322,29.3322,8970.0
2016-09-30 14:10:00,36.02,36.06,36.02,36.03,13190.0,29.3322,29.3648,29.3322,29.3403,13190.0
2016-09-30 14:15:00,36.03,36.05,36.0,36.02,34436.0,29.3403,29.3566,29.3159,29.3322,34436.0
2016-09-30 14:20:00,36.02,36.02,36.02,36.02,18426.0,29.3322,29.3322,29.3322,29.3322,18426.0
2016-09-30 14:25:00,36.02,36.02,36.02,36.02,12942.0,29.3322,29.3322,29.3322,29.3322,12942.0
2016-09-30 14:30:00,36.02,36.07,36.02,36.06,26814.0,29.3322,29.3729,29.3322,29.3648,26814.0
2016-09-30 14:35:00,36.06,36.06,36.04,36.06,14240.0,29.3648,29.3648,29.3485,29.3648,14240.0
2016-09-30 14:40:00,36.06,36.09,36.06,36.07,17282.0,29.3648,29.3892,29.3648,29.3729,17282.0
2016-09-30 14:45:00,36.07,36.08,36.07,36.08,9870.0,29.3729,29.3811,29.3729,29.3811,9870.0
2016-09-30 14:50:00,36.08,36.08,36.06,36.08,21254.0,29.3811,29.3811,29.3648,29.3811,21254.0
2016-09-30 14:55:00,36.08,36.1,36.08,36.09,11448.0,29.3811,29.3973,29.3811,29.3892,11448.0
2016-09-30 15:00:00,36.09,36.11,36.09,36.1,17726.0,29.3892,29.4055,29.3892,29.3973,17726.0
2016-09-30 15:05:00,36.1,36.12,36.1,36.11,11842.0,29.3973,29.4136,29.3973,29.4055,11842.0
2016-09-30 15:10:00,36.11,36.11,36.09,36.11,14174.0,29.4055,29.4055,29.3892,29.4055,14174.0
2016-09-30 15:15:00,36.11,36.14,36.1,36.1,31940.0,29.4055,29.4299,29.3973,29.3973,31940.0
2016-09-30 15:20:00,36.11,36.12,36.1,36.1,17434.0,29.4055,29.4136,29.3973,29.3973,17434.0
2016-09-30 15:25:00,36.1,36.11,36.08,36.08,17478.0,29.3973,29.4055,29.3811,29.3811,17478.0
2016-09-30 15:30:00,36.08,36.1,36.05,36.05,24506.0,29.3811,29.3973,29.3566,29.3566,24506.0
2016-09-30 15:35:00,36.05,36.08,36.05,36.05,24568.0,29.3566,29.3811,29.3566,29.3566,24568.0
2016-09-30 15:40:00,36.06,36.09,36.05,36.08,41760.0,29.3648,29.3892,29.3566,29.3811,41760.0
2016-09-30 15:45:00,36.08,36.09,36.02,36.05,58038.0,29.3811,29.3892,29.3322,29.3566,58038.0
2016-09-30 15:50:00,36.05,36.07,36.04,36.04,101286.0,29.3566,29.3729,29.3485,29.3485,101286.0
2016-09-30 15:55:00,36.04,36.04,35.93,35.94,216038.0,29.3485,29.3485,29.2589,29.2671,216038.0
2016-10-03 09:30:00,35.81,35.81,35.65,35.79,61384.0,29.1612,29.1612,29.0309,29.1449,61384.0
2016-10-03 09:35:00,35.76,35.78,35.71,35.74,4114.0,29.1205,29.1368,29.0798,29.1042,4114.0
2016-10-03 09:40:00,35.73,35.76,35.73,35.73,3034.0,29.096,29.1205,29.096,29.096,3034.0
2016-10-03 09:45:00,35.73,35.78,35.71,35.77,10024.0,29.096,29.1368,29.0798,29.1286,10024.0
2016-10-03 09:50:00,35.77,35.85,35.77,35.85,16722.0,29.1286,29.1938,29.1286,29.1938,16722.0
2016-10-03 09:55:00,35.85,35.88,35.83,35.84,10560.0,29.1938,29.2182,29.1775,29.1856,10560.0
2016-10-03 10:00:00,35.85,35.95,35.85,35.89,23002.0,29.1938,29.2752,29.1938,29.2263,23002.0
2016-10-03 10:05:00,35.88,35.89,35.84,35.88,20600.0,29.2182,29.2263,29.1856,29.2182,20600.0
2016-10-03 10:10:00,35.88,35.97,35.87,35.96,39948.0,29.2182,29.2915,29.21,29.2833,39948.0
2016-10-03 10:15:00,35.95,35.96,35.9,35.9,17208.0,29.2752,29.2833,29.2345,29.2345,17208.0
2016-10-03 10:20:00,35.92,35.94,35.88,35.93,19714.0,29.2508,29.2671,29.2182,29.2589,19714.0
2016-10-03 10:25:00,35.92,35.92,35.88,35.89,13160.0,29.2508,29.2508,29.2182,29.2263,13160.0
2016-10-03 10:30:00,35.88,35.96,35.88,35.96,16812.0,29.2182,29.2833,29.2182,29.2833,16812.0
2016-10-03 10:35:00,35.96,35.96,35.92,35.95,27094.0,29.2833,29.2833,29.2508,29.2752,27094.0
2016-10-03 10:40:00,35.95,35.96,35.93,35.96,11046.0,29.2752,29.2833,29.2589,29.2833,11046.0
2016-10-03 10:45:00,35.96,35.97,35.94,35.96,14040.0,29.2833,29.2915,29.2671,29.2833,14040.0
2016-10-03 10:50:00,35.96,35.97,35.95,35.95,11108.0,29.2833,29.2915,29.2752,29.2752,11108.0
2016-10-03 10:55:00,35.96,35.97,35.95,35.95,18836.0,29.2833,29.2915,29.2752,29.2752,18836.0
2016-10-03 11:00:00,35.94,35.94,35.91,35.92,31608.0,29.2671,29.2671,29.2426,29.2508,31608.0
2016-10-03 11:05:00,35.92,35.92,35.89,35.91,30256.0,29.2508,29.2508,29.2263,29.2426,30256.0
2016-10-03 11:10:00,35.91,35.91,35.88,35.89,39346.0,29.2426,29.2426,29.2182,29.2263,39346.0
2016-10-03 11:15:00,35.89,35.89,35.83,35.84,14346.0,29.2263,29.2263,29.1775,29.1856,14346.0
2016-10-03 11:20:00,35.84,35.88,35.83,35.85,14496.0,29.1856,29.2182,29.1775,29.1938,14496.0
2016-10-03 11:25:00,35.84,35.87,35.84,35.87,18858.0,29.1856,29.21,29.1856,29.21,18858.0
2016-10-03 11:30:00,35.86,35.88,35.85,35.85,27230.0,29.2019,29.2182,29.1938,29.1938,27230.0
2016-10-03 11:35:00,35.85,35.85,35.81,35.82,15636.0,29.1938,29.1938,29.1612,29.1693,15636.0
2016-10-03 11:40:00,35.83,35.83,35.81,35.83,11398.0,29.1775,29.1775,29.1612,29.1775,11398.0
2016-10-03 11:45:00,35.83,35.83,35.79,35.79,18404.0,29.1775,29.1775,29.1449,29.1449,18404.0
2016-10-03 11:50:00,35.79,35.79,35.76,35.77,35518.0,29.1449,29.1449,29.1205,29.1286,35518.0
2016-10-03 11:55:00,35.76,35.8,35.75,35.79,10808.0,29.1205,29.153,29.1123,29.1449,10808.0
2016-10-03 12:00:00,35.79,35.8,35.77,35.77,12496.0,29.1449,29.153,29.1286,29.1286,12496.0
2016-10-03 12:05:00,35.77,35.81,35.77,35.79,13578.0,29.1286,29.1612,29.1286,29.1449,13578.0
2016-10-03 12:10:00,35.78,35.79,35.76,35.76,11142.0,29.1368,29.1449,29.1205,29.1205,11142.0
2016-10-03 12:15:00,35.76,35.77,35.74,35.75,11790.0,29.1205,29.1286,29.1042,29.1123,11790.0
2016-10-03 12:20:00,35.75,35.76,35.71,35.71,13280.0,29.1123,29.1205,29.0798,29.0798,13280.0
2016-10-03 12:25:00,35.71,35.72,35.68,35.7,12324.0,29.0798,29.0879,29.0553,29.0716,12324.0
2016-10-03 12:30:00,35.69,35.7,35.68,35.69,11396.0,29.0635,29.0716,29.0553,29.0635,11396.0
2016-10-03 12:35:00,35.69,35.72,35.67,35.67,14130.0,29.0635,29.0879,29.0472,29.0472,14130.0
2016-10-03 12:40:00,35.68,35.7,35.67,35.69,10298.0,29.0553,29.0716,29.0472,29.0635,10298.0
2016-10-03 12:45:00,35.69,35.69,35.67,35.69,8582.0,29.0635,29.0635,29.0472,29.0635,8582.0
2016-10-03 12:50:00,35.69,35.71,35.69,35.69,13144.0,29.0635,29.0798,29.0635,29.0635,13144.0
2016-10-03 12:55:00,35.69,35.7,35.67,35.7,13874.0,29.0635,29.0716,29.0472,29.0716,13874.0
2016-10-03 13:00:00,35.7,35.71,35.67,35.68,13322.0,29.0716,29.0798,29.0472,29.0553,13322.0
2016-10-03 13:05:00,35.68,35.69,35.66,35.67,14212.0,29.0553,29.0635,29.039,29.0472,14212.0
2016-10-03 13:10:00,35.67,35.69,35.63,35.69,21944.0,29.0472,29.0635,29.0146,29.0635,21944.0
2016-10-03 13:15:00,35.68,35.68,35.65,35.67,9800.0,29.0553,29.0553,29.0309,29.0472,9800.0
2016-10-03 13:20:00,35.67,35.71,35.66,35.7,31108.0,29.0472,29.0798,29.039,29.0716,31108.0
2016-10-03 13:25:00,35.7,35.72,35.7,35.7,11668.0,29.0716,29.0879,29.0716,29.0716,11668.0
2016-10-03 13:30:00,35.69,35.69,35.67,35.69,22686.0,29.0635,29.0635,29.0472,29.0635,22686.0
2016-10-03 13:35:00,35.69,35.7,35.68,35.69,14664.0,29.0635,29.0716,29.0553,29.0635,14664.0
2016-10-03 13:40:00,35.69,35.7,35.68,35.68,21016.0,29.0635,29.0716,29.0553,29.0553,21016.0
2016-10-03 13:45:00,35.68,35.71,35.68,35.71,16858.0,29.0553,29.0798,29.0553,29.0798,16858.0
2016-10-03 13:50:00,35.72,35.73,35.7,35.71,14264.0,29.0879,29.096,29.0716,29.0798,14264.0
2016-10-03 13:55:00,35.71,35.73,35.71,35.72,19556.0,29.0798,29.096,29.0798,29.0879,19556.0
2016-10-03 14:00:00,35.72,35.76,35.72,35.74,25750.0,29.0879,29.1205,29.0879,29.1042,25750.0
2016-10-03 14:05:00,35.74,35.74,35.73,35.74,16222.0,29.1042,29.1042,29.096,29.1042,16222.0
2016-10-03 14:10:00,35.74,35.74,35.71,35.72,23374.0,29.1042,29.1042,29.0798,29.0879,23374.0
2016-10-03 14:15:00,35.72,35.72,35.71,35.71,12000.0,29.0879,29.0879,29.0798,29.0798,12000.0
2016-10-03 14:20:00,35.71,35.73,35.71,35.73,17760.0,29.0798,29.096,29.0798,29.096,17760.0
2016-10-03 14:25:00,35.73,35.74,35.71,35.72,23972.0,29.096,29.1042,29.0798,29.0879,23972.0
2016-10-03 14:30:00,35.72,35.77,35.71,35.75,105902.0,29.0879,29.1286,29.0798,29.1123,105902.0
2016-10-03 14:35:00,35.74,35.8,35.71,35.71,133608.0,29.1042,29.153,29.0798,29.0798,133608.0
2016-10-03 14:40:00,35.71,35.71,35.68,35.69,14410.0,29.0798,29.0798,29.0553,29.0635,14410.0
2016-10-03 14:45:00,35.69,35.71,35.68,35.69,14692.0,29.0635,29.0798,29.0553,29.0635,14692.0
2016-10-03 14:50:00,35.69,35.7,35.68,35.69,42802.0,29.0635,29.0716,29.0553,29.0635,42802.0
2016-10-03 14:55:00,35.69,35.7,35.66,35.7,22502.0,29.0635,29.0716,29.039,29.0716,22502.0
2016-10-03 15:00:00,35.7,35.72,35.7,35.7,19898.0,29.0716,29.0879,29.0716,29.0716,19898.0
2016-10-03 15:05:00,35.7,35.72,35.7,35.71,28984.0,29.0716,29.0879,29.0716,29.0798,28984.0
2016-10-03 15:10:00,35.71,35.72,35.7,35.72,19266.0,29.0798,29.0879,29.0716,29.0879,19266.0
2016-10-03 15:15:00,35.73,35.73,35.72,35.73,23044.0,29.096,29.096,29.0879,29.096,23044.0
2016-10-03 15:20:00,35.73,35.74,35.7,35.7,36568.0,29.096,29.1042,29.0716,29.0716,36568.0
2016-10-03 15:25:00,35.7,35.73,35.7,35.72,49900.0,29.0716,29.096,29.0716,29.0879,49900.0
2016-10-03 15:30:00,35.72,35.74,35.72,35.74,57962.0,29.0879,29.1042,29.0879,29.1042,57962.0
2016-10-03 15:35:00,35.74,35.78,35.74,35.77,90718.0,29.1042,29.1368,29.1042,29.1286,90718.0
2016-10-03 15:40:00,35.77,35.8,35.77,35.78,103140.0,29.1286,29.153,29.1286,29.1368,103140.0
2016-10-03 15:45:00,35.77,35.79,35.77,35.78,139026.0,29.1286,29.1449,29.1286,29.1368,139026.0
2016-10-03 15:50:00,35.78,35.79,35.77,35.77,95760.0,29.1368,29.1449,29.1286,29.1286,95760.0
2016-10-03 15:55:00,35.77,35.8,35.77,35.79,283524.0,29.1286,29.153,29.1286,29.1449,283524.0
2016-10-04 09:30:00,35.85,35.85,35.77,35.78,51512.0,29.1938,29.1938,29.1286,29.1368,51512.0
2016-10-04 09:35:00,35.8,35.9,35.76,35.85,29312.0,29.153,29.2345,29.1205,29.1938,29312.0
2016-10-04 09:40:00,35.87,35.92,35.79,35.85,37964.0,29.21,29.2508,29.1449,29.1938,37964.0
2016-10-04 09:45:00,35.88,35.88,35.83,35.85,30692.0,29.2182,29.2182,29.1775,29.1938,30692.0
2016-10-04 09:50:00,35.84,35.85,35.79,35.81,150268.0,29.1856,29.1938,29.1449,29.1612,150268.0
2016-10-04 09:55:00,35.81,35.83,35.78,35.8,95094.0,29.1612,29.1775,29.1368,29.153,95094.0
2016-10-04 10:00:00,35.8,35.8,35.74,35.77,45926.0,29.153,29.153,29.1042,29.1286,45926.0
2016-10-04 10:05:00,35.77,35.79,35.74,35.77,62960.0,29.1286,29.1449,29.1042,29.1286,62960.0
2016-10-04 10:10:00,35.77,35.77,35.7,35.74,115820.0,29.1286,29.1286,29.0716,29.1042,115820.0
2016-10-04 10:15:00,35.74,35.74,35.71,35.72,45670.0,29.1042,29.1042,29.0798,29.0879,45670.0
2016-10-04 10:20:00,35.72,35.73,35.7,35.72,79208.0,29.0879,29.096,29.0716,29.0879,79208.0
2016-10-04 10:25:00,35.72,35.72,35.67,35.7,142490.0,29.0879,29.0879,29.0472,29.0716,142490.0
2016-10-04 10:30:00,35.7,35.74,35.69,35.74,54932.0,29.0716,29.1042,29.0635,29.1042,54932.0
2016-10-04 10:35:00,35.74,35.79,35.74,35.77,31784.0,29.1042,29.1449,29.1042,29.1286,31784.0
2016-10-04 10:40:00,35.77,35.82,35.77,35.8,39616.0,29.1286,29.1693,29.1286,29.153,39616.0
2016-10-04 10:45:00,35.8,35.81,35.79,35.79,35036.0,29.153,29.1612,29.1449,29.1449,35036.0
2016-10-04 10:50:00,35.79,35.81,35.75,35.75,107876.0,29.1449,29.1612,29.1123,29.1123,107876.0
2016-10-04 10:55:00,35.76,35.78,35.73,35.77,104992.0,29.1205,29.1368,29.096,29.1286,104992.0
2016-10-04 11:00:00,35.77,35.77,35.65,35.65,55146.0,29.1286,29.1286,29.0309,29.0309,55146.0
2016-10-04 11:05:00,35.65,35.67,35.63,35.66,43832.0,29.0309,29.0472,29.0146,29.039,43832.0
2016-10-04 11:10:00,35.66,35.7,35.63,35.67,20776.0,29.039,29.0716,29.0146,29.0472,20776.0
2016-10-04 11:15:00,35.67,35.67,35.6,35.61,35868.0,29.0472,29.0472,28.9902,28.9983,35868.0
2016-10-04 11:20:00,35.61,35.66,35.6,35.65,34684.0,28.9983,29.039,28.9902,29.0309,34684.0
2016-10-04 11:25:00,35.65,35.68,35.63,35.65,68494.0,29.0309,29.0553,29.0146,29.0309,68494.0
2016-10-04 11:30:00,35.65,35.7,35.65,35.7,64902.0,29.0309,29.0716,29.0309,29.0716,64902.0
2016-10-04 11:35:00,35.7,35.8,35.7,35.7,30368.0,29.0716,29.153,29.0716,29.0716,30368.0
2016-10-04 11:40:00,35.7,35.76,35.7,35.74,33102.0,29.0716,29.1205,29.0716,29.1042,33102.0
2016-10-04 11:45:00,35.77,35.81,35.74,35.79,24930.0,29.1286,29.1612,29.1042,29.1449,24930.0
2016-10-04 11:50:00,35.78,35.79,35.71,35.73,25834.0,29.1368,29.1449,29.0798,29.096,25834.0
2016-10-04 11:55:00,35.72,35.74,35.7,35.72,21966.0,29.0879,29.1042,29.0716,29.0879,21966.0
2016-10-04 12:00:00,35.73,35.77,35.73,35.74,17468.0,29.096,29.1286,29.096,29.1042,17468.0
2016-10-04 12:05:00,35.76,35.77,35.74,35.74,21636.0,29.1205,29.1286,29.1042,29.1042,21636.0
2016-10-04 12:10:00,35.74,35.79,35.73,35.74,34284.0,29.1042,29.1449,29.096,29.1042,34284.0
2016-10-04 12:15:00,35.74,35.83,35.74,35.8,31026.0,29.1042,29.1775,29.1042,29.153,31026.0
2016-10-04 12:20:00,35.79,35.81,35.77,35.78,11096.0,29.1449,29.1612,29.1286,29.1368,11096.0
2016-10-04 12:25:00,35.77,35.82,35.77,35.8,19298.0,29.1286,29.1693,29.1286,29.153,19298.0
2016-10-04 12:30:00,35.8,35.8,35.75,35.78,130640.0,29.153,29.153,29.1123,29.1368,130640.0
2016-10-04 12:35:00,35.79,35.85,35.77,35.83,71330.0,29.1449,29.1938,29.1286,29.1775,71330.0
2016-10-04 12:40:00,35.83,35.85,35.83,35.85,11896.0,29.1775,29.1938,29.1775,29.1938,11896.0
2016-10-04 12:45:00,35.85,35.86,35.81,35.82,38114.0,29.1938,29.2019,29.1612,29.1693,38114.0
2016-10-04 12:50:00,35.82,35.82,35.79,35.81,48182.0,29.1693,29.1693,29.1449,29.1612,48182.0
2016-10-04 12:55:00,35.82,35.84,35.81,35.84,40390.0,29.1693,29.1856,29.1612,29.1856,40390.0
2016-10-04 13:00:00,35.83,35.85,35.82,35.83,26948.0,29.1775,29.1938,29.1693,29.1775,26948.0
2016-10-04 13:05:00,35.82,35.84,35.75,35.75,34486.0,29.1693,29.1856,29.1123,29.1123,34486.0
2016-10-04 13:10:00,35.75,35.77,35.75,35.77,22368.0,29.1123,29.1286,29.1123,29.1286,22368.0
2016-10-04 13:15:00,35.76,35.76,35.73,35.75,51392.0,29.1205,29.1205,29.096,29.1123,51392.0
2016-10-04 13:20:00,35.76,35.76,35.65,35.66,36162.0,29.1205,29.1205,29.0309,29.039,36162.0
2016-10-04 13:25:00,35.66,35.71,35.66,35.71,42220.0,29.039,29.0798,29.039,29.0798,42220.0
2016-10-04 13:30:00,35.71,35.71,35.67,35.71,34274.0,29.0798,29.0798,29.0472,29.0798,34274.0
2016-10-04 13:35:00,35.71,35.73,35.69,35.73,11200.0,29.0798,29.096,29.0635,29.096,11200.0
2016-10-04 13:40:00,35.71,35.74,35.7,35.72,20330.0,29.0798,29.1042,29.0716,29.0879,20330.0
2016-10-04 13:45:00,35.72,35.74,35.7,35.74,15644.0,29.0879,29.1042,29.0716,29.1042,15644.0
2016-10-04 13:50:00,35.74,35.74,35.71,35.71,13934.0,29.1042,29.1042,29.0798,29.0798,13934.0
2016-10-04 13:55:00,35.71,35.73,35.69,35.69,40356.0,29.0798,29.096,29.0635,29.0635,40356.0
2016-10-04 14:00:00,35.69,35.73,35.68,35.73,41278.0,29.0635,29.096,29.0553,29.096,41278.0
2016-10-04 14:05:00,35.73,35.74,35.72,35.72,67760.0,29.096,29.1042,29.0879,29.0879,67760.0
2016-10-04 14:10:00,35.72,35.76,35.71,35.76,75654.0,29.0879,29.1205,29.0798,29.1205,75654.0
2016-10-04 14:15:00,35.76,35.77,35.74,35.74,90928.0,29.1205,29.1286,29.1042,29.1042,90928.0
2016-10-04 14:20:00,35.74,35.75,35.72,35.74,47978.0,29.1042,29.1123,29.0879,29.1042,47978.0
2016-10-04 14:25:00,35.74,35.74,35.69,35.71,33518.0,29.1042,29.1042,29.0635,29.0798,33518.0
2016-10-04 14:30:00,35.71,35.77,35.71,35.77,27068.0,29.0798,29.1286,29.0798,29.1286,27068.0
2016-10-04 14:35:00,35.77,35.77,35.74,35.74,22598.0,29.1286,29.1286,29.1042,29.1042,22598.0
2016-10-04 14:40:00,35.74,35.77,35.73,35.75,23680.0,29.1042,29.1286,29.096,29.1123,23680.0
2016-10-04 14:45:00,35.74,35.76,35.7,35.7,27176.0,29.1042,29.1205,29.0716,29.0716,27176.0
2016-10-04 14:50:00,35.71,35.73,35.7,35.71,120124.0,29.0798,29.096,29.0716,29.0798,120124.0
2016-10-04 14:55:00,35.72,35.74,35.67,35.68,46894.0,29.0879,29.1042,29.0472,29.0553,46894.0
2016-10-04 15:00:00,35.68,35.71,35.68,35.71,33320.0,29.0553,29.0798,29.0553,29.0798,33320.0
2016-10-04 15:05:00,35.71,35.74,35.71,35.73,31662.0,29.0798,29.1042,29.0798,29.096,31662.0
2016-10-04 15:10:00,35.73,35.74,35.71,35.72,35706.0,29.096,29.1042,29.0798,29.0879,35706.0
2016-10-04 15:15:00,35.72,35.73,35.7,35.73,140940.0,29.0879,29.096,29.0716,29.096,140940.0
2016-10-04 15:20:00,35.73,35.73,35.7,35.72,154260.0,29.096,29.096,29.0716,29.0879,154260.0
2016-10-04 15:25:00,35.72,35.74,35.71,35.73,191272.0,29.0879,29.1042,29.0798,29.096,191272.0
2016-10-04 15:30:00,35.73,35.76,35.72,35.74,169770.0,29.096,29.1205,29.0879,29.1042,169770.0
2016-10-04 15:35:00,35.74,35.76,35.73,35.75,137088.0,29.1042,29.1205,29.096,29.1123,137088.0
2016-10-04 15:40:00,35.75,35.8,35.75,35.77,82672.0,29.1123,29.153,29.1123,29.1286,82672.0
2016-10-04 15:45:00,35.77,35.79,35.73,35.74,83610.0,29.1286,29.1449,29.096,29.1042,83610.0
2016-10-04 15:50:00,35.74,35.76,35.72,35.75,79300.0,29.1042,29.1205,29.0879,29.1123,79300.0
2016-10-04 15:55:00,35.76,35.76,35.72,35.74,148558.0,29.1205,29.1205,29.0879,29.1042,148558.0
2016-10-05 09:30:00,35.86,35.97,35.84,35.9,51400.0,29.2019,29.2915,29.1856,29.2345,51400.0
2016-10-05 09:35:00,35.9,35.96,35.9,35.92,19104.0,29.2345,29.2833,29.2345,29.2508,19104.0
2016-10-05 09:40:00,35.93,35.98,35.93,35.96,16832.0,29.2589,29.2996,29.2589,29.2833,16832.0
2016-10-05 09:45:00,35.97,35.99,35.95,35.95,85280.0,29.2915,29.3078,29.2752,29.2752,85280.0
2016-10-05 09:50:00,35.95,35.96,35.91,35.92,29286.0,29.2752,29.2833,29.2426,29.2508,29286.0
2016-10-05 09:55:00,35.92,35.93,35.89,35.91,18794.0,29.2508,29.2589,29.2263,29.2426,18794.0
2016-10-05 10:00:00,35.91,35.98,35.91,35.96,96888.0,29.2426,29.2996,29.2426,29.2833,96888.0
2016-10-05 10:05:00,35.96,35.99,35.94,35.96,108870.0,29.2833,29.3078,29.2671,29.2833,108870.0
2016-10-05 10:10:00,35.97,35.97,35.92,35.93,43582.0,29.2915,29.2915,29.2508,29.2589,43582.0
2016-10-05 10:15:00,35.92,35.96,35.92,35.95,44498.0,29.2508,29.2833,29.2508,29.2752,44498.0
2016-10-05 10:20:00,35.96,35.96,35.93,35.94,29904.0,29.2833,29.2833,29.2589,29.2671,29904.0
2016-10-05 10:25:00,35.94,35.97,35.94,35.94,26892.0,29.2671,29.2915,29.2671,29.2671,26892.0
2016-10-05 10:30:00,35.95,35.97,35.91,35.95,37396.0,29.2752,29.2915,29.2426,29.2752,37396.0
2016-10-05 10:35:00,35.95,35.97,35.94,35.95,37122.0,29.2752,29.2915,29.2671,29.2752,37122.0
2016-10-05 10:40:00,35.95,35.97,35.86,35.88,118832.0,29.2752,29.2915,29.2019,29.2182,118832.0
2016-10-05 10:45:00,35.86,35.88,35.83,35.85,29998.0,29.2019,29.2182,29.1775,29.1938,29998.0
2016-10-05 10:50:00,35.85,35.92,35.85,35.92,23594.0,29.1938,29.2508,29.1938,29.2508,23594.0
2016-10-05 10:55:00,35.92,35.95,35.91,35.94,23834.0,29.2508,29.2752,29.2426,29.2671,23834.0
2016-10-05 11:00:00,35.94,35.99,35.93,35.99,40124.0,29.2671,29.3078,29.2589,29.3078,40124.0
2016-10-05 11:05:00,35.99,36.02,35.98,36.02,32330.0,29.3078,29.3322,29.2996,29.3322,32330.0
2016-10-05 11:10:00,36.02,36.02,35.93,35.95,41588.0,29.3322,29.3322,29.2589,29.2752,41588.0
2016-10-05 11:15:00,35.95,35.97,35.92,35.93,18134.0,29.2752,29.2915,29.2508,29.2589,18134.0
2016-10-05 11:20:00,35.93,35.93,35.91,35.92,13160.0,29.2589,29.2589,29.2426,29.2508,13160.0
2016-10-05 11:25:00,35.92,35.95,35.91,35.94,14152.0,29.2508,29.2752,29.2426,29.2671,14152.0
2016-10-05 11:30:00,35.94,35.96,35.93,35.93,18750.0,29.2671,29.2833,29.2589,29.2589,18750.0
2016-10-05 11:35:00,35.94,35.94,35.9,35.93,19368.0,29.2671,29.2671,29.2345,29.2589,19368.0
2016-10-05 11:40:00,35.92,35.95,35.92,35.94,16042.0,29.2508,29.2752,29.2508,29.2671,16042.0
2016-10-05 11:45:00,35.95,35.97,35.94,35.95,20184.0,29.2752,29.2915,29.2671,29.2752,20184.0
2016-10-05 11:50:00,35.95,35.96,35.92,35.93,17212.0,29.2752,29.2833,29.2508,29.2589,17212.0
2016-10-05 11:55:00,35.95,35.95,35.91,35.92,26244.0,29.2752,29.2752,29.2426,29.2508,26244.0
2016-10-05 12:00:00,35.92,35.95,35.92,35.94,15116.0,29.2508,29.2752,29.2508,29.2671,15116.0
2016-10-05 12:05:00,35.94,35.98,35.94,35.95,27498.0,29.2671,29.2996,29.2671,29.2752,27498.0
2016-10-05 12:10:00,35.95,35.96,35.93,35.93,12174.0,29.2752,29.2833,29.2589,29.2589,12174.0
2016-10-05 12:15:00,35.93,35.94,35.92,35.93,7728.0,29.2589,29.2671,29.2508,29.2589,7728.0
2016-10-05 12:20:00,35.93,35.94,35.92,35.93,29612.0,29.2589,29.2671,29.2508,29.2589,29612.0
2016-10-05 12:25:00,35.92,35.95,35.92,35.93,7194.0,29.2508,29.2752,29.2508,29.2589,7194.0
2016-10-05 12:30:00,35.93,35.94,35.92,35.93,7924.0,29.2589,29.2671,29.2508,29.2589,7924.0
2016-10-05 12:35:00,35.94,35.95,35.92,35.95,13202.0,29.2671,29.2752,29.2508,29.2752,13202.0
2016-10-05 12:40:00,35.95,35.96,35.94,35.95,24644.0,29.2752,29.2833,29.2671,29.2752,24644.0
2016-10-05 12:45:00,35.95,35.96,35.94,35.95,13614.0,29.2752,29.2833,29.2671,29.2752,13614.0
2016-10-05 12:50:00,35.96,35.96,35.95,35.96,8996.0,29.2833,29.2833,29.2752,29.2833,8996.0
2016-10-05 12:55:00,35.96,35.96,35.95,35.96,13840.0,29.2833,29.2833,29.2752,29.2833,13840.0
2016-10-05 13:00:00,35.96,35.99,35.95,35.96,88240.0,29.2833,29.3078,29.2752,29.2833,88240.0
2016-10-05 13:05:00,35.96,35.97,35.93,35.94,20804.0,29.2833,29.2915,29.2589,29.2671,20804.0
2016-10-05 13:10:00,35.94,35.95,35.93,35.93,7194.0,29.2671,29.2752,29.2589,29.2589,7194.0
2016-10-05 13:15:00,35.94,35.96,35.94,35.95,11402.0,29.2671,29.2833,29.2671,29.2752,11402.0
2016-10-05 13:20:00,35.95,35.96,35.95,35.95,10984.0,29.2752,29.2833,29.2752,29.2752,10984.0
2016-10-05 13:25:00,35.96,35.97,35.95,35.95,12008.0,29.2833,29.2915,29.2752,29.2752,12008.0
2016-10-05 13:30:00,35.95,35.95,35.94,35.94,23228.0,29.2752,29.2752,29.2671,29.2671,23228.0
2016-10-05 13:35:00,35.94,35.95,35.93,35.94,22264.0,29.2671,29.2752,29.2589,29.2671,22264.0
2016-10-05 13:40:00,35.94,35.95,35.93,35.94,13466.0,29.2671,29.2752,29.2589,29.2671,13466.0
2016-10-05 13:45:00,35.95,35.98,35.93,35.97,17096.0,29.2752,29.2996,29.2589,29.2915,17096.0
2016-10-05 13:50:00,35.97,35.99,35.96,35.99,19706.0,29.2915,29.3078,29.2833,29.3078,19706.0
2016-10-05 13:55:00,35.99,36.0,35.96,35.97,13168.0,29.3078,29.3159,29.2833,29.2915,13168.0
2016-10-05 14:00:00,35.97,36.02,35.97,36.01,15472.0,29.2915,29.3322,29.2915,29.3241,15472.0
2016-10-05 14:05:00,36.01,36.02,36.0,36.02,12918.0,29.3241,29.3322,29.3159,29.3322,12918.0
2016-10-05 14:10:00,36.02,36.04,36.01,36.02,28190.0,29.3322,29.3485,29.3241,29.3322,28190.0
2016-10-05 14:15:00,36.02,36.02,36.01,36.02,16832.0,29.3322,29.3322,29.3241,29.3322,16832.0
2016-10-05 14:20:00,36.02,36.04,36.02,36.04,14460.0,29.3322,29.3485,29.3322,29.3485,14460.0
2016-10-05 14:25:00,36.04,36.04,36.01,36.02,11698.0,29.3485,29.3485,29.3241,29.3322,11698.0
2016-10-05 14:30:00,36.02,36.04,36.02,36.02,14880.0,29.3322,29.3485,29.3322,29.3322,14880.0
2016-10-05 14:35:00,36.02,36.02,35.99,36.01,22326.0,29.3322,29.3322,29.3078,29.3241,22326.0
2016-10-05 14:40:00,36.01,36.02,36.01,36.02,16452.0,29.3241,29.3322,29.3241,29.3322,16452.0
2016-10-05 14:45:00,36.02,36.02,36.01,36.02,10856.0,29.3322,29.3322,29.3241,29.3322,10856.0
2016-10-05 14:50:00,36.01,36.01,35.98,35.98,16044.0,29.3241,29.3241,29.2996,29.2996,16044.0
2016-10-05 14:55:00,35.98,36.01,35.98,36.0,22524.0,29.2996,29.3241,29.2996,29.3159,22524.0
2016-10-05 15:00:00,36.0,36.02,35.99,36.02,15872.0,29.3159,29.3322,29.3078,29.3322,15872.0
2016-10-05 15:05:00,36.02,36.02,35.99,36.01,28618.0,29.3322,29.3322,29.3078,29.3241,28618.0
2016-10-05 15:10:00,36.01,36.01,35.99,36.01,18412.0,29.3241,29.3241,29.3078,29.3241,18412.0
2016-10-05 15:15:00,36.01,36.01,35.95,35.96,33988.0,29.3241,29.3241,29.2752,29.2833,33988.0
2016-10-05 15:20:00,35.96,35.97,35.94,35.97,39106.0,29.2833,29.2915,29.2671,29.2915,39106.0
2016-10-05 15:25:00,35.97,35.97,35.93,35.94,37930.0,29.2915,29.2915,29.2589,29.2671,37930.0
2016-10-05 15:30:00,35.94,35.96,35.93,35.96,52936.0,29.2671,29.2833,29.2589,29.2833,52936.0
2016-10-05 15:35:00,35.96,35.98,35.96,35.98,38776.0,29.2833,29.2996,29.2833,29.2996,38776.0
2016-10-05 15:40:00,35.98,36.0,35.96,35.98,54718.0,29.2996,29.3159,29.2833,29.2996,54718.0
2016-10-05 15:45:00,35.98,35.98,35.92,35.92,81038.0,29.2996,29.2996,29.2508,29.2508,81038.0
2016-10-05 15:50:00,35.93,35.95,35.91,35.92,91208.0,29.2589,29.2752,29.2426,29.2508,91208.0
2016-10-05 15:55:00,35.92,35.96,35.92,35.95,161782.0,29.2508,29.2833,29.2508,29.2752,161782.0
2016-10-06 09:30:00,36.03,36.09,35.95,35.95,65584.0,29.3403,29.3892,29.2752,29.2752,65584.0
2016-10-06 09:35:00,35.96,35.99,35.92,35.99,22276.0,29.2833,29.3078,29.2508,29.3078,22276.0
2016-10-06 09:40:00,35.98,35.98,35.92,35.92,21896.0,29.2996,29.2996,29.2508,29.2508,21896.0
2016-10-06 09:45:00,35.92,35.93,35.88,35.91,16530.0,29.2508,29.2589,29.2182,29.2426,16530.0
2016-10-06 09:50:00,35.9,35.9,35.85,35.85,12688.0,29.2345,29.2345,29.1938,29.1938,12688.0
2016-10-06 09:55:00,35.84,35.89,35.84,35.88,12410.0,29.1856,29.2263,29.1856,29.2182,12410.0
2016-10-06 10:00:00,35.87,35.88,35.85,35.87,31440.0,29.21,29.2182,29.1938,29.21,31440.0
2016-10-06 10:05:00,35.87,35.88,35.83,35.84,42518.0,29.21,29.2182,29.1775,29.1856,42518.0
2016-10-06 10:10:00,35.83,35.87,35.83,35.87,40200.0,29.1775,29.21,29.1775,29.21,40200.0
2016-10-06 10:15:00,35.87,35.93,35.87,35.93,29650.0,29.21,29.2589,29.21,29.2589,29650.0
2016-10-06 10:20:00,35.94,35.95,35.92,35.95,14512.0,29.2671,29.2752,29.2508,29.2752,14512.0
2016-10-06 10:25:00,35.95,35.95,35.91,35.91,24526.0,29.2752,29.2752,29.2426,29.2426,24526.0
2016-10-06 10:30:00,35.9,35.93,35.89,35.93,33904.0,29.2345,29.2589,29.2263,29.2589,33904.0
2016-10-06 10:35:00,35.93,35.98,35.92,35.98,26966.0,29.2589,29.2996,29.2508,29.2996,26966.0
2016-10-06 10:40:00,35.97,35.99,35.96,35.96,18398.0,29.2915,29.3078,29.2833,29.2833,18398.0
2016-10-06 10:45:00,35.96,35.96,35.92,35.92,12908.0,29.2833,29.2833,29.2508,29.2508,12908.0
2016-10-06 10:50:00,35.92,35.95,35.92,35.95,9018.0,29.2508,29.2752,29.2508,29.2752,9018.0
2016-10-06 10:55:00,35.95,35.97,35.94,35.94,15918.0,29.2752,29.2915,29.2671,29.2671,15918.0
2016-10-06 11:00:00,35.94,35.97,35.94,35.96,20280.0,29.2671,29.2915,29.2671,29.2833,20280.0
2016-10-06 11:05:00,35.96,35.96,35.89,35.9,17624.0,29.2833,29.2833,29.2263,29.2345,17624.0
2016-10-06 11:10:00,35.89,35.91,35.88,35.88,11776.0,29.2263,29.2426,29.2182,29.2182,11776.0
2016-10-06 11:15:00,35.88,35.92,35.88,35.88,17420.0,29.2182,29.2508,29.2182,29.2182,17420.0
2016-10-06 11:20:00,35.88,35.88,35.84,35.85,18418.0,29.2182,29.2182,29.1856,29.1938,18418.0
2016-10-06 11:25:00,35.85,35.9,35.85,35.9,25662.0,29.1938,29.2345,29.1938,29.2345,25662.0
2016-10-06 11:30:00,35.9,35.9,35.85,35.85,16636.0,29.2345,29.2345,29.1938,29.1938,16636.0
2016-10-06 11:35:00,35.85,35.85,35.84,35.85,9572.0,29.1938,29.1938,29.1856,29.1938,9572.0
2016-10-06 11:40:00,35.85,35.87,35.85,35.87,18342.0,29.1938,29.21,29.1938,29.21,18342.0
2016-10-06 11:45:00,35.87,35.91,35.85,35.9,35470.0,29.21,29.2426,29.1938,29.2345,35470.0
2016-10-06 11:50:00,35.91,35.94,35.9,35.91,17452.0,29.2426,29.2671,29.2345,29.2426,17452.0
2016-10-06 11:55:00,35.91,35.91,35.88,35.88,17650.0,29.2426,29.2426,29.2182,29.2182,17650.0
2016-10-06 12:00:00,35.9,35.92,35.9,35.9,12400.0,29.2345,29.2508,29.2345,29.2345,12400.0
2016-10-06 12:05:00,35.9,35.94,35.9,35.91,18780.0,29.2345,29.2671,29.2345,29.2426,18780.0
2016-10-06 12:10:00,35.9,35.91,35.9,35.91,13730.0,29.2345,29.2426,29.2345,29.2426,13730.0
2016-10-06 12:15:00,35.91,35.93,35.91,35.91,17760.0,29.2426,29.2589,29.2426,29.2426,17760.0
2016-10-06 12:20:00,35.92,35.93,35.91,35.92,12098.0,29.2508,29.2589,29.2426,29.2508,12098.0
2016-10-06 12:25:00,35.93,35.96,35.93,35.94,12840.0,29.2589,29.2833,29.2589,29.2671,12840.0
2016-10-06 12:30:00,35.94,35.95,35.93,35.94,10212.0,29.2671,29.2752,29.2589,29.2671,10212.0
2016-10-06 12:35:00,35.94,35.95,35.92,35.93,35144.0,29.2671,29.2752,29.2508,29.2589,35144.0
2016-10-06 12:40:00,35.93,35.96,35.93,35.95,16640.0,29.2589,29.2833,29.2589,29.2752,16640.0
2016-10-06 12:45:00,35.95,35.97,35.94,35.95,11660.0,29.2752,29.2915,29.2671,29.2752,11660.0
2016-10-06 12:50:00,35.96,35.99,35.96,35.99,8488.0,29.2833,29.3078,29.2833,29.3078,8488.0
2016-10-06 12:55:00,35.99,36.01,35.98,35.99,16090.0,29.3078,29.3241,29.2996,29.3078,16090.0
2016-10-06 13:00:00,35.99,36.02,35.99,36.01,10700.0,29.3078,29.3322,29.3078,29.3241,10700.0
2016-10-06 13:05:00,36.01,36.02,36.01,36.02,16484.0,29.3241,29.3322,29.3241,29.3322,16484.0
2016-10-06 13:10:00,36.02,36.04,36.01,36.04,11138.0,29.3322,29.3485,29.3241,29.3485,11138.0
2016-10-06 13:15:00,36.04,36.05,36.03,36.03,22280.0,29.3485,29.3566,29.3403,29.3403,22280.0
2016-10-06 13:20:00,36.04,36.05,36.03,36.05,12940.0,29.3485,29.3566,29.3403,29.3566,12940.0
2016-10-06 13:25:00,36.05,36.07,36.04,36.06,23462.0,29.3566,29.3729,29.3485,29.3648,23462.0
2016-10-06 13:30:00,36.06,36.09,36.06,36.08,14534.0,29.3648,29.3892,29.3648,29.3811,14534.0
2016-10-06 13:35:00,36.08,36.08,36.02,36.02,31540.0,29.3811,29.3811,29.3322,29.3322,31540.0
2016-10-06 13:40:00,36.02,36.04,36.0,36.02,20912.0,29.3322,29.3485,29.3159,29.3322,20912.0
2016-10-06 13:45:00,36.02,36.05,36.02,36.05,9500.0,29.3322,29.3566,29.3322,29.3566,9500.0
2016-10-06 13:50:00,36.05,36.1,36.05,36.09,19328.0,29.3566,29.3973,29.3566,29.3892,19328.0
2016-10-06 13:55:00,36.09,36.09,36.06,36.07,12600.0,29.3892,29.3892,29.3648,29.3729,12600.0
2016-10-06 14:00:00,36.07,36.09,36.07,36.09,35240.0,29.3729,29.3892,29.3729,29.3892,35240.0
2016-10-06 14:05:00,36.09,36.09,36.04,36.07,30432.0,29.3892,29.3892,29.3485,29.3729,30432.0
2016-10-06 14:10:00,36.06,36.07,36.04,36.07,14180.0,29.3648,29.3729,29.3485,29.3729,14180.0
2016-10-06 14:15:00,36.07,36.07,36.04,36.05,15514.0,29.3729,29.3729,29.3485,29.3566,15514.0
2016-10-06 14:20:00,36.06,36.07,36.06,36.06,22610.0,29.3648,29.3729,29.3648,29.3648,22610.0
2016-10-06 14:25:00,36.06,36.09,36.05,36.08,14558.0,29.3648,29.3892,29.3566,29.3811,14558.0
2016-10-06 14:30:00,36.08,36.09,36.07,36.08,16962.0,29.3811,29.3892,29.3729,29.3811,16962.0
2016-10-06 14:35:00,36.08,36.1,36.07,36.09,11846.0,29.3811,29.3973,29.3729,29.3892,11846.0
2016-10-06 14:40:00,36.09,36.09,36.08,36.08,11618.0,29.3892,29.3892,29.3811,29.3811,11618.0
2016-10-06 14:45:00,36.08,36.08,36.06,36.07,12896.0,29.3811,29.3811,29.3648,29.3729,12896.0
2016-10-06 14:50:00,36.07,36.08,36.05,36.06,33028.0,29.3729,29.3811,29.3566,29.3648,33028.0
2016-10-06 14:55:00,36.06,36.06,36.02,36.02,12970.0,29.3648,29.3648,29.3322,29.3322,12970.0
2016-10-06 15:00:00,36.02,36.06,36.02,36.04,18250.0,29.3322,29.3648,29.3322,29.3485,18250.0
2016-10-06 15:05:00,36.05,36.06,36.04,36.04,14986.0,29.3566,29.3648,29.3485,29.3485,14986.0
2016-10-06 15:10:00,36.05,36.06,36.04,36.04,14540.0,29.3566,29.3648,29.3485,29.3485,14540.0
2016-10-06 15:15:00,36.05,36.07,36.02,36.02,25490.0,29.3566,29.3729,29.3322,29.3322,25490.0
2016-10-06 15:20:00,36.03,36.04,36.02,36.04,17352.0,29.3403,29.3485,29.3322,29.3485,17352.0
2016-10-06 15:25:00,36.04,36.04,36.02,36.02,24098.0,29.3485,29.3485,29.3322,29.3322,24098.0
2016-10-06 15:30:00,36.02,36.05,36.0,36.05,40306.0,29.3322,29.3566,29.3159,29.3566,40306.0
2016-10-06 15:35:00,36.06,36.08,36.04,36.08,32078.0,29.3648,29.3811,29.3485,29.3811,32078.0
2016-10-06 15:40:00,36.07,36.08,36.06,36.06,34052.0,29.3729,29.3811,29.3648,29.3648,34052.0
2016-10-06 15:45:00,36.06,36.06,36.04,36.04,64008.0,29.3648,29.3648,29.3485,29.3485,64008.0
2016-10-06 15:50:00,36.05,36.06,36.02,36.02,59724.0,29.3566,29.3648,29.3322,29.3322,59724.0
2016-10-06 15:55:00,36.02,36.05,36.02,36.04,170576.0,29.3322,29.3566,29.3322,29.3485,170576.0
2016-10-07 09:30:00,35.84,36.01,35.84,35.88,84518.0,29.1856,29.3241,29.1856,29.2182,84518.0
2016-10-07 09:35:00,35.86,35.94,35.81,35.91,25138.0,29.2019,29.2671,29.1612,29.2426,25138.0
2016-10-07 09:40:00,35.9,35.91,35.81,35.81,9650.0,29.2345,29.2426,29.1612,29.1612,9650.0
2016-10-07 09:45:00,35.81,35.85,35.76,35.77,11710.0,29.1612,29.1938,29.1205,29.1286,11710.0
2016-10-07 09:50:00,35.77,35.79,35.76,35.79,20440.0,29.1286,29.1449,29.1205,29.1449,20440.0
2016-10-07 09:55:00,35.79,35.81,35.77,35.77,18138.0,29.1449,29.1612,29.1286,29.1286,18138.0
2016-10-07 10:00:00,35.79,35.85,35.78,35.84,18914.0,29.1449,29.1938,29.1368,29.1856,18914.0
2016-10-07 10:05:00,35.86,35.9,35.85,35.9,8014.0,29.2019,29.2345,29.1938,29.2345,8014.0
2016-10-07 10:10:00,35.89,35.94,35.89,35.92,14122.0,29.2263,29.2671,29.2263,29.2508,14122.0
2016-10-07 10:15:00,35.91,35.94,35.89,35.92,22754.0,29.2426,29.2671,29.2263,29.2508,22754.0
2016-10-07 10:20:00,35.92,35.92,35.88,35.9,15222.0,29.2508,29.2508,29.2182,29.2345,15222.0
2016-10-07 10:25:00,35.9,35.92,35.9,35.91,11312.0,29.2345,29.2508,29.2345,29.2426,11312.0
2016-10-07 10:30:00,35.91,35.93,35.88,35.88,15596.0,29.2426,29.2589,29.2182,29.2182,15596.0
2016-10-07 10:35:00,35.88,35.93,35.85,35.93,43148.0,29.2182,29.2589,29.1938,29.2589,43148.0
2016-10-07 10:40:00,35.93,35.93,35.9,35.9,15246.0,29.2589,29.2589,29.2345,29.2345,15246.0
2016-10-07 10:45:00,35.91,35.92,35.88,35.88,8508.0,29.2426,29.2508,29.2182,29.2182,8508.0
2016-10-07 10:50:00,35.88,35.9,35.88,35.9,13584.0,29.2182,29.2345,29.2182,29.2345,13584.0
2016-10-07 10:55:00,35.89,35.89,35.84,35.86,13798.0,29.2263,29.2263,29.1856,29.2019,13798.0
2016-10-07 11:00:00,35.86,35.87,35.83,35.84,14042.0,29.2019,29.21,29.1775,29.1856,14042.0
2016-10-07 11:05:00,35.84,35.87,35.84,35.85,21508.0,29.1856,29.21,29.1856,29.1938,21508.0
2016-10-07 11:10:00,35.86,35.87,35.83,35.84,23582.0,29.2019,29.21,29.1775,29.1856,23582.0
2016-10-07 11:15:00,35.84,35.86,35.82,35.85,20588.0,29.1856,29.2019,29.1693,29.1938,20588.0
2016-10-07 11:20:00,35.84,35.86,35.83,35.83,11336.0,29.1856,29.2019,29.1775,29.1775,11336.0
2016-10-07 11:25:00,35.83,35.83,35.79,35.81,18452.0,29.1775,29.1775,29.1449,29.1612,18452.0
2016-10-07 11:30:00,35.8,35.81,35.76,35.76,11486.0,29.153,29.1612,29.1205,29.1205,11486.0
2016-10-07 11:35:00,35.76,35.76,35.68,35.69,9526.0,29.1205,29.1205,29.0553,29.0635,9526.0
2016-10-07 11:40:00,35.69,35.69,35.63,35.64,10932.0,29.0635,29.0635,29.0146,29.0228,10932.0
2016-10-07 11:45:00,35.63,35.64,35.62,35.63,10860.0,29.0146,29.0228,29.0065,29.0146,10860.0
2016-10-07 11:50:00,35.64,35.68,35.64,35.68,17280.0,29.0228,29.0553,29.0228,29.0553,17280.0
2016-10-07 11:55:00,35.68,35.69,35.67,35.68,20616.0,29.0553,29.0635,29.0472,29.0553,20616.0
2016-10-07 12:00:00,35.67,35.74,35.67,35.67,36156.0,29.0472,29.1042,29.0472,29.0472,36156.0
2016-10-07 12:05:00,35.67,35.7,35.66,35.69,6746.0,29.0472,29.0716,29.039,29.0635,6746.0
2016-10-07 12:10:00,35.68,35.72,35.65,35.7,48600.0,29.0553,29.0879,29.0309,29.0716,48600.0
2016-10-07 12:15:00,35.7,35.7,35.67,35.68,14286.0,29.0716,29.0716,29.0472,29.0553,14286.0
2016-10-07 12:20:00,35.69,35.7,35.66,35.66,38552.0,29.0635,29.0716,29.039,29.039,38552.0
2016-10-07 12:25:00,35.66,35.68,35.65,35.68,11960.0,29.039,29.0553,29.0309,29.0553,11960.0
2016-10-07 12:30:00,35.68,35.7,35.66,35.66,18664.0,29.0553,29.0716,29.039,29.039,18664.0
2016-10-07 12:35:00,35.67,35.68,35.63,35.64,10800.0,29.0472,29.0553,29.0146,29.0228,10800.0
2016-10-07 12:40:00,35.64,35.66,35.63,35.64,11826.0,29.0228,29.039,29.0146,29.0228,11826.0
2016-10-07 12:45:00,35.64,35.7,35.64,35.69,12776.0,29.0228,29.0716,29.0228,29.0635,12776.0
2016-10-07 12:50:00,35.69,35.71,35.68,35.69,7844.0,29.0635,29.0798,29.0553,29.0635,7844.0
2016-10-07 12:55:00,35.68,35.71,35.68,35.7,9444.0,29.0553,29.0798,29.0553,29.0716,9444.0
2016-10-07 13:00:00,35.7,35.7,35.66,35.67,11500.0,29.0716,29.0716,29.039,29.0472,11500.0
2016-10-07 13:05:00,35.67,35.69,35.66,35.69,9460.0,29.0472,29.0635,29.039,29.0635,9460.0
2016-10-07 13:10:00,35.68,35.69,35.67,35.69,9486.0,29.0553,29.0635,29.0472,29.0635,9486.0
2016-10-07 13:15:00,35.69,35.7,35.67,35.68,7506.0,29.0635,29.0716,29.0472,29.0553,7506.0
2016-10-07 13:20:00,35.68,35.7,35.68,35.69,6200.0,29.0553,29.0716,29.0553,29.0635,6200.0
2016-10-07 13:25:00,35.69,35.77,35.69,35.77,19086.0,29.0635,29.1286,29.0635,29.1286,19086.0
2016-10-07 13:30:00,35.77,35.8,35.76,35.8,11778.0,29.1286,29.153,29.1205,29.153,11778.0
2016-10-07 13:35:00,35.8,35.82,35.79,35.82,8816.0,29.153,29.1693,29.1449,29.1693,8816.0
2016-10-07 13:40:00,35.83,35.85,35.81,35.81,10612.0,29.1775,29.1938,29.1612,29.1612,10612.0
2016-10-07 13:45:00,35.8,35.8,35.79,35.79,8926.0,29.153,29.153,29.1449,29.1449,8926.0
2016-10-07 13:50:00,35.8,35.8,35.79,35.79,7906.0,29.153,29.153,29.1449,29.1449,7906.0
2016-10-07 13:55:00,35.79,35.79,35.77,35.78,8254.0,29.1449,29.1449,29.1286,29.1368,8254.0
2016-10-07 14:00:00,35.79,35.79,35.77,35.77,18014.0,29.1449,29.1449,29.1286,29.1286,18014.0
2016-10-07 14:05:00,35.77,35.8,35.77,35.8,18284.0,29.1286,29.153,29.1286,29.153,18284.0
2016-10-07 14:10:00,35.8,35.85,35.8,35.84,29122.0,29.153,29.1938,29.153,29.1856,29122.0
2016-10-07 14:15:00,35.84,35.86,35.83,35.83,13720.0,29.1856,29.2019,29.1775,29.1775,13720.0
2016-10-07 14:20:00,35.83,35.85,35.83,35.84,7600.0,29.1775,29.1938,29.1775,29.1856,7600.0
2016-10-07 14:25:00,35.84,35.85,35.82,35.82,11104.0,29.1856,29.1938,29.1693,29.1693,11104.0
2016-10-07 14:30:00,35.82,35.85,35.82,35.85,18744.0,29.1693,29.1938,29.1693,29.1938,18744.0
2016-10-07 14:35:00,35.85,35.85,35.84,35.85,9378.0,29.1938,29.1938,29.1856,29.1938,9378.0
2016-10-07 14:40:00,35.85,35.85,35.83,35.84,11248.0,29.1938,29.1938,29.1775,29.1856,11248.0
2016-10-07 14:45:00,35.84,35.86,35.84,35.85,13544.0,29.1856,29.2019,29.1856,29.1938,13544.0
2016-10-07 14:50:00,35.84,35.85,35.83,35.85,10590.0,29.1856,29.1938,29.1775,29.1938,10590.0
2016-10-07 14:55:00,35.85,35.87,35.84,35.84,14294.0,29.1938,29.21,29.1856,29.1856,14294.0
2016-10-07 15:00:00,35.85,35.85,35.82,35.83,26734.0,29.1938,29.1938,29.1693,29.1775,26734.0
2016-10-07 15:05:00,35.83,35.84,35.81,35.82,25918.0,29.1775,29.1856,29.1612,29.1693,25918.0
2016-10-07 15:10:00,35.82,35.83,35.82,35.82,33826.0,29.1693,29.1775,29.1693,29.1693,33826.0
2016-10-07 15:15:00,35.82,35.82,35.79,35.79,28182.0,29.1693,29.1693,29.1449,29.1449,28182.0
2016-10-07 15:20:00,35.8,35.81,35.78,35.81,29724.0,29.153,29.1612,29.1368,29.1612,29724.0
2016-10-07 15:25:00,35.81,35.81,35.79,35.79,36792.0,29.1612,29.1612,29.1449,29.1449,36792.0
2016-10-07 15:30:00,35.8,35.8,35.77,35.77,32916.0,29.153,29.153,29.1286,29.1286,32916.0
2016-10-07 15:35:00,35.77,35.8,35.75,35.75,53400.0,29.1286,29.153,29.1123,29.1123,53400.0
2016-10-07 15:40:00,35.75,35.77,35.72,35.72,63806.0,29.1123,29.1286,29.0879,29.0879,63806.0
2016-10-07 15:45:00,35.72,35.74,35.72,35.73,90048.0,29.0879,29.1042,29.0879,29.096,90048.0
2016-10-07 15:50:00,35.73,35.76,35.73,35.73,83692.0,29.096,29.1205,29.096,29.096,83692.0
2016-10-07 15:55:00,35.74,35.75,35.69,35.7,168842.0,29.1042,29.1123,29.0635,29.0716,168842.0
2016-10-10 09:30:00,35.82,35.96,35.82,35.95,75498.0,29.1693,29.2833,29.1693,29.2752,75498.0
2016-10-10 09:35:00,35.94,35.99,35.93,35.98,6990.0,29.2671,29.3078,29.2589,29.2996,6990.0
2016-10-10 09:40:00,35.99,35.99,35.96,35.99,7340.0,29.3078,29.3078,29.2833,29.3078,7340.0
2016-10-10 09:45:00,35.99,35.99,35.94,35.95,10404.0,29.3078,29.3078,29.2671,29.2752,10404.0
2016-10-10 09:50:00,35.96,35.98,35.96,35.97,25412.0,29.2833,29.2996,29.2833,29.2915,25412.0
2016-10-10 09:55:00,35.97,36.01,35.96,35.97,41346.0,29.2915,29.3241,29.2833,29.2915,41346.0
2016-10-10 10:00:00,35.97,35.97,35.9,35.91,40334.0,29.2915,29.2915,29.2345,29.2426,40334.0
2016-10-10 10:05:00,35.9,35.92,35.88,35.9,21480.0,29.2345,29.2508,29.2182,29.2345,21480.0
2016-10-10 10:10:00,35.91,35.91,35.88,35.89,15430.0,29.2426,29.2426,29.2182,29.2263,15430.0
2016-10-10 10:15:00,35.88,35.91,35.88,35.9,15708.0,29.2182,29.2426,29.2182,29.2345,15708.0
2016-10-10 10:20:00,35.89,35.89,35.85,35.86,14078.0,29.2263,29.2263,29.1938,29.2019,14078.0
2016-10-10 10:25:00,35.86,35.87,35.85,35.85,12060.0,29.2019,29.21,29.1938,29.1938,12060.0
2016-10-10 10:30:00,35.85,35.88,35.85,35.88,13292.0,29.1938,29.2182,29.1938,29.2182,13292.0
2016-10-10 10:35:00,35.87,35.9,35.85,35.89,17834.0,29.21,29.2345,29.1938,29.2263,17834.0
2016-10-10 10:40:00,35.89,35.9,35.88,35.89,12738.0,29.2263,29.2345,29.2182,29.2263,12738.0
2016-10-10 10:45:00,35.88,35.9,35.88,35.9,11090.0,29.2182,29.2345,29.2182,29.2345,11090.0
2016-10-10 10:50:00,35.9,35.9,35.88,35.88,5036.0,29.2345,29.2345,29.2182,29.2182,5036.0
2016-10-10 10:55:00,35.88,35.89,35.88,35.89,7174.0,29.2182,29.2263,29.2182,29.2263,7174.0
2016-10-10 11:00:00,35.9,35.9,35.85,35.86,27466.0,29.2345,29.2345,29.1938,29.2019,27466.0
2016-10-10 11:05:00,35.86,35.88,35.86,35.88,11886.0,29.2019,29.2182,29.2019,29.2182,11886.0
2016-10-10 11:10:00,35.89,35.9,35.89,35.9,14420.0,29.2263,29.2345,29.2263,29.2345,14420.0
2016-10-10 11:15:00,35.9,35.9,35.87,35.87,17008.0,29.2345,29.2345,29.21,29.21,17008.0
2016-10-10 11:20:00,35.87,35.87,35.84,35.85,20904.0,29.21,29.21,29.1856,29.1938,20904.0
2016-10-10 11:25:00,35.85,35.85,35.83,35.84,10766.0,29.1938,29.1938,29.1775,29.1856,10766.0
2016-10-10 11:30:00,35.83,35.85,35.82,35.84,11068.0,29.1775,29.1938,29.1693,29.1856,11068.0
2016-10-10 11:35:00,35.83,35.84,35.82,35.83,9932.0,29.1775,29.1856,29.1693,29.1775,9932.0
2016-10-10 11:40:00,35.83,35.84,35.81,35.82,10206.0,29.1775,29.1856,29.1612,29.1693,10206.0
2016-10-10 11:45:00,35.81,35.83,35.81,35.83,18400.0,29.1612,29.1775,29.1612,29.1775,18400.0
2016-10-10 11:50:00,35.82,35.82,35.8,35.81,15206.0,29.1693,29.1693,29.153,29.1612,15206.0
2016-10-10 11:55:00,35.81,35.81,35.78,35.79,24920.0,29.1612,29.1612,29.1368,29.1449,24920.0
2016-10-10 12:00:00,35.79,35.8,35.77,35.78,30852.0,29.1449,29.153,29.1286,29.1368,30852.0
2016-10-10 12:05:00,35.77,35.8,35.77,35.78,44492.0,29.1286,29.153,29.1286,29.1368,44492.0
2016-10-10 12:10:00,35.79,35.82,35.77,35.82,27400.0,29.1449,29.1693,29.1286,29.1693,27400.0
2016-10-10 12:15:00,35.82,35.84,35.82,35.84,11048.0,29.1693,29.1856,29.1693,29.1856,11048.0
2016-10-10 12:20:00,35.83,35.84,35.83,35.83,6194.0,29.1775,29.1856,29.1775,29.1775,6194.0
2016-10-10 12:25:00,35.82,35.84,35.8,35.84,14584.0,29.1693,29.1856,29.153,29.1856,14584.0
2016-10-10 12:30:00,35.84,35.85,35.83,35.85,27166.0,29.1856,29.1938,29.1775,29.1938,27166.0
2016-10-10 12:35:00,35.85,35.88,35.85,35.88,10308.0,29.1938,29.2182,29.1938,29.2182,10308.0
2016-10-10 12:40:00,35.88,35.88,35.86,35.87,8338.0,29.2182,29.2182,29.2019,29.21,8338.0
2016-10-10 12:45:00,35.87,35.89,35.87,35.88,22804.0,29.21,29.2263,29.21,29.2182,22804.0
2016-10-10 12:50:00,35.88,35.9,35.88,35.9,17206.0,29.2182,29.2345,29.2182,29.2345,17206.0
2016-10-10 12:55:00,35.9,35.9,35.88,35.89,11308.0,29.2345,29.2345,29.2182,29.2263,11308.0
2016-10-10 13:00:00,35.89,35.91,35.88,35.9,23356.0,29.2263,29.2426,29.2182,29.2345,23356.0
2016-10-10 13:05:00,35.9,35.96,35.9,35.95,39638.0,29.2345,29.2833,29.2345,29.2752,39638.0
2016-10-10 13:10:00,35.95,35.96,35.94,35.96,7200.0,29.2752,29.2833,29.2671,29.2833,7200.0
2016-10-10 13:15:00,35.95,35.98,35.95,35.95,11200.0,29.2752,29.2996,29.2752,29.2752,11200.0
2016-10-10 13:20:00,35.94,35.94,35.93,35.93,19768.0,29.2671,29.2671,29.2589,29.2589,19768.0
2016-10-10 13:25:00,35.92,35.93,35.92,35.92,14256.0,29.2508,29.2589,29.2508,29.2508,14256.0
2016-10-10 13:30:00,35.92,35.92,35.9,35.92,21292.0,29.2508,29.2508,29.2345,29.2508,21292.0
2016-10-10 13:35:00,35.91,35.92,35.9,35.9,14250.0,29.2426,29.2508,29.2345,29.2345,14250.0
2016-10-10 13:40:00,35.9,35.91,35.88,35.91,12828.0,29.2345,29.2426,29.2182,29.2426,12828.0
2016-10-10 13:45:00,35.92,35.92,35.89,35.91,6600.0,29.2508,29.2508,29.2263,29.2426,6600.0
2016-10-10 13:50:00,35.9,35.9,35.89,35.9,4216.0,29.2345,29.2345,29.2263,29.2345,4216.0
2016-10-10 13:55:00,35.9,35.9,35.88,35.9,8574.0,29.2345,29.2345,29.2182,29.2345,8574.0
2016-10-10 14:00:00,35.9,35.92,35.9,35.92,13072.0,29.2345,29.2508,29.2345,29.2508,13072.0
2016-10-10 14:05:00,35.92,35.92,35.91,35.92,9404.0,29.2508,29.2508,29.2426,29.2508,9404.0
2016-10-10 14:10:00,35.92,35.92,35.91,35.92,9536.0,29.2508,29.2508,29.2426,29.2508,9536.0
2016-10-10 14:15:00,35.92,35.92,35.88,35.9,10970.0,29.2508,29.2508,29.2182,29.2345,10970.0
2016-10-10 14:20:00,35.9,35.9,35.88,35.88,15000.0,29.2345,29.2345,29.2182,29.2182,15000.0
2016-10-10 14:25:00,35.87,35.88,35.86,35.86,13784.0,29.21,29.2182,29.2019,29.2019,13784.0
2016-10-10 14:30:00,35.85,35.87,35.85,35.87,18820.0,29.1938,29.21,29.1938,29.21,18820.0
2016-10-10 14:35:00,35.87,35.87,35.85,35.87,11508.0,29.21,29.21,29.1938,29.21,11508.0
2016-10-10 14:40:00,35.87,35.89,35.87,35.88,10104.0,29.21,29.2263,29.21,29.2182,10104.0
2016-10-10 14:45:00,35.88,35.89,35.85,35.89,14834.0,29.2182,29.2263,29.1938,29.2263,14834.0
2016-10-10 14:50:00,35.88,35.88,35.86,35.87,6006.0,29.2182,29.2182,29.2019,29.21,6006.0
2016-10-10 14:55:00,35.87,35.87,35.85,35.85,14034.0,29.21,29.21,29.1938,29.1938,14034.0
2016-10-10 15:00:00,35.85,35.87,35.85,35.87,21606.0,29.1938,29.21,29.1938,29.21,21606.0
2016-10-10 15:05:00,35.87,35.87,35.85,35.87,14752.0,29.21,29.21,29.1938,29.21,14752.0
2016-10-10 15:10:00,35.86,35.86,35.84,35.84,18658.0,29.2019,29.2019,29.1856,29.1856,18658.0
2016-10-10 15:15:00,35.84,35.87,35.84,35.86,15348.0,29.1856,29.21,29.1856,29.2019,15348.0
2016-10-10 15:20:00,35.85,35.86,35.84,35.85,12694.0,29.1938,29.2019,29.1856,29.1938,12694.0
2016-10-10 15:25:00,35.85,35.87,35.84,35.85,24356.0,29.1938,29.21,29.1856,29.1938,24356.0
2016-10-10 15:30:00,35.85,35.85,35.82,35.84,23544.0,29.1938,29.1938,29.1693,29.1856,23544.0
2016-10-10 15:35:00,35.84,35.85,35.84,35.84,20132.0,29.1856,29.1938,29.1856,29.1856,20132.0
2016-10-10 15:40:00,35.84,35.85,35.83,35.84,33424.0,29.1856,29.1938,29.1775,29.1856,33424.0
2016-10-10 15:45:00,35.84,35.85,35.83,35.84,40074.0,29.1856,29.1938,29.1775,29.1856,40074.0
2016-10-10 15:50:00,35.84,35.85,35.82,35.85,33332.0,29.1856,29.1938,29.1693,29.1938,33332.0
2016-10-10 15:55:00,35.84,35.85,35.82,35.85,80864.0,29.1856,29.1938,29.1693,29.1938,80864.0
2016-10-11 09:30:00,35.8,35.82,35.76,35.76,42384.0,29.153,29.1693,29.1205,29.1205,42384.0
2016-10-11 09:35:00,35.8,35.82,35.73,35.77,5962.0,29.153,29.1693,29.096,29.1286,5962.0
2016-10-11 09:40:00,35.74,35.74,35.7,35.73,12764.0,29.1042,29.1042,29.0716,29.096,12764.0
2016-10-11 09:45:00,35.71,35.72,35.68,35.72,21886.0,29.0798,29.0879,29.0553,29.0879,21886.0
2016-10-11 09:50:00,35.72,35.72,35.66,35.68,17148.0,29.0879,29.0879,29.039,29.0553,17148.0
2016-10-11 09:55:00,35.68,35.69,35.66,35.67,14852.0,29.0553,29.0635,29.039,29.0472,14852.0
2016-10-11 10:00:00,35.66,35.67,35.63,35.65,21242.0,29.039,29.0472,29.0146,29.0309,21242.0
2016-10-11 10:05:00,35.65,35.7,35.65,35.69,11802.0,29.0309,29.0716,29.0309,29.0635,11802.0
2016-10-11 10:10:00,35.69,35.69,35.61,35.66,21354.0,29.0635,29.0635,28.9983,29.039,21354.0
2016-10-11 10:15:00,35.65,35.65,35.6,35.63,18398.0,29.0309,29.0309,28.9902,29.0146,18398.0
2016-10-11 10:20:00,35.63,35.66,35.62,35.65,11946.0,29.0146,29.039,29.0065,29.0309,11946.0
2016-10-11 10:25:00,35.65,35.65,35.61,35.64,19474.0,29.0309,29.0309,28.9983,29.0228,19474.0
2016-10-11 10:30:00,35.64,35.7,35.63,35.7,22618.0,29.0228,29.0716,29.0146,29.0716,22618.0
2016-10-11 10:35:00,35.7,35.72,35.68,35.72,11478.0,29.0716,29.0879,29.0553,29.0879,11478.0
2016-10-11 10:40:00,35.71,35.72,35.69,35.69,11486.0,29.0798,29.0879,29.0635,29.0635,11486.0
2016-10-11 10:45:00,35.68,35.68,35.65,35.65,10060.0,29.0553,29.0553,29.0309,29.0309,10060.0
2016-10-11 10:50:00,35.63,35.63,35.6,35.62,14156.0,29.0146,29.0146,28.9902,29.0065,14156.0
2016-10-11 10:55:00,35.61,35.62,35.55,35.56,13744.0,28.9983,29.0065,28.9495,28.9576,13744.0
2016-10-11 11:00:00,35.57,35.58,35.51,35.53,20772.0,28.9658,28.9739,28.9169,28.9332,20772.0
2016-10-11 11:05:00,35.52,35.54,35.51,35.52,16172.0,28.925,28.9413,28.9169,28.925,16172.0
2016-10-11 11:10:00,35.52,35.52,35.51,35.52,16936.0,28.925,28.925,28.9169,28.925,16936.0
2016-10-11 11:15:00,35.52,35.52,35.47,35.49,29420.0,28.925,28.925,28.8843,28.9006,29420.0
2016-10-11 11:20:00,35.48,35.5,35.47,35.49,14768.0,28.8925,28.9087,28.8843,28.9006,14768.0
2016-10-11 11:25:00,35.49,35.52,35.45,35.47,31174.0,28.9006,28.925,28.868,28.8843,31174.0
2016-10-11 11:30:00,35.48,35.54,35.47,35.52,22782.0,28.8925,28.9413,28.8843,28.925,22782.0
2016-10-11 11:35:00,35.52,35.54,35.51,35.53,14354.0,28.925,28.9413,28.9169,28.9332,14354.0
2016-10-11 11:40:00,35.53,35.54,35.52,35.54,13846.0,28.9332,28.9413,28.925,28.9413,13846.0
2016-10-11 11:45:00,35.54,35.54,35.48,35.49,27414.0,28.9413,28.9413,28.8925,28.9006,27414.0
2016-10-11 11:50:00,35.49,35.49,35.45,35.45,9896.0,28.9006,28.9006,28.868,28.868,9896.0
2016-10-11 11:55:00,35.46,35.52,35.45,35.52,8968.0,28.8762,28.925,28.868,28.925,8968.0
2016-10-11 12:00:00,35.52,35.53,35.51,35.53,15746.0,28.925,28.9332,28.9169,28.9332,15746.0
2016-10-11 12:05:00,35.53,35.56,35.52,35.56,15030.0,28.9332,28.9576,28.925,28.9576,15030.0
2016-10-11 12:10:00,35.55,35.56,35.54,35.55,6624.0,28.9495,28.9576,28.9413,28.9495,6624.0
2016-10-11 12:15:00,35.53,35.58,35.52,35.57,19018.0,28.9332,28.9739,28.925,28.9658,19018.0
2016-10-11 12:20:00,35.57,35.58,35.55,35.56,28884.0,28.9658,28.9739,28.9495,28.9576,28884.0
2016-10-11 12:25:00,35.56,35.58,35.55,35.57,20188.0,28.9576,28.9739,28.9495,28.9658,20188.0
2016-10-11 12:30:00,35.57,35.58,35.57,35.57,8300.0,28.9658,28.9739,28.9658,28.9658,8300.0
2016-10-11 12:35:00,35.57,35.6,35.55,35.6,24236.0,28.9658,28.9902,28.9495,28.9902,24236.0
2016-10-11 12:40:00,35.6,35.65,35.6,35.63,15378.0,28.9902,29.0309,28.9902,29.0146,15378.0
2016-10-11 12:45:00,35.65,35.66,35.63,35.65,42318.0,29.0309,29.039,29.0146,29.0309,42318.0
2016-10-11 12:50:00,35.66,35.66,35.65,35.65,21010.0,29.039,29.039,29.0309,29.0309,21010.0
2016-10-11 12:55:00,35.65,35.65,35.63,35.64,9314.0,29.0309,29.0309,29.0146,29.0228,9314.0
2016-10-11 13:00:00,35.64,35.64,35.59,35.61,19040.0,29.0228,29.0228,28.982,28.9983,19040.0
2016-10-11 13:05:00,35.62,35.62,35.55,35.57,17480.0,29.0065,29.0065,28.9495,28.9658,17480.0
2016-10-11 13:10:00,35.57,35.57,35.5,35.5,14440.0,28.9658,28.9658,28.9087,28.9087,14440.0
2016-10-11 13:15:00,35.5,35.51,35.48,35.49,8560.0,28.9087,28.9169,28.8925,28.9006,8560.0
2016-10-11 13:20:00,35.49,35.52,35.49,35.52,26860.0,28.9006,28.925,28.9006,28.925,26860.0
2016-10-11 13:25:00,35.52,35.54,35.52,35.53,8370.0,28.925,28.9413,28.925,28.9332,8370.0
2016-10-11 13:30:00,35.53,35.53,35.5,35.52,50824.0,28.9332,28.9332,28.9087,28.925,50824.0
2016-10-11 13:35:00,35.52,35.52,35.49,35.5,43280.0,28.925,28.925,28.9006,28.9087,43280.0
2016-10-11 13:40:00,35.5,35.51,35.49,35.49,20450.0,28.9087,28.9169,28.9006,28.9006,20450.0
2016-10-11 13:45:00,35.49,35.5,35.44,35.44,44936.0,28.9006,28.9087,28.8599,28.8599,44936.0
2016-10-11 13:50:00,35.45,35.46,35.43,35.46,30536.0,28.868,28.8762,28.8517,28.8762,30536.0
2016-10-11 13:55:00,35.46,35.46,35.42,35.44,25266.0,28.8762,28.8762,28.8436,28.8599,25266.0
2016-10-11 14:00:00,35.43,35.47,35.43,35.47,19442.0,28.8517,28.8843,28.8517,28.8843,19442.0
2016-10-11 14:05:00,35.47,35.47,35.43,35.47,18568.0,28.8843,28.8843,28.8517,28.8843,18568.0
2016-10-11 14:10:00,35.47,35.49,35.44,35.44,17932.0,28.8843,28.9006,28.8599,28.8599,17932.0
2016-10-11 14:15:00,35.44,35.44,35.38,35.39,18760.0,28.8599,28.8599,28.811,28.8192,18760.0
2016-10-11 14:20:00,35.38,35.4,35.37,35.4,10080.0,28.811,28.8273,28.8029,28.8273,10080.0
2016-10-11 14:25:00,35.41,35.41,35.38,35.4,12550.0,28.8355,28.8355,28.811,28.8273,12550.0
2016-10-11 14:30:00,35.41,35.41,35.37,35.38,25418.0,28.8355,28.8355,28.8029,28.811,25418.0
2016-10-11 14:35:00,35.38,35.41,35.37,35.39,14242.0,28.811,28.8355,28.8029,28.8192,14242.0
2016-10-11 14:40:00,35.39,35.42,35.38,35.41,14306.0,28.8192,28.8436,28.811,28.8355,14306.0
2016-10-11 14:45:00,35.41,35.44,35.41,35.43,11604.0,28.8355,28.8599,28.8355,28.8517,11604.0
2016-10-11 14:50:00,35.43,35.43,35.4,35.42,22760.0,28.8517,28.8517,28.8273,28.8436,22760.0
2016-10-11 14:55:00,35.42,35.44,35.4,35.41,29860.0,28.8436,28.8599,28.8273,28.8355,29860.0
2016-10-11 15:00:00,35.41,35.44,35.41,35.44,22930.0,28.8355,28.8599,28.8355,28.8599,22930.0
2016-10-11 15:05:00,35.44,35.46,35.42,35.45,30682.0,28.8599,28.8762,28.8436,28.868,30682.0
2016-10-11 15:10:00,35.45,35.47,35.44,35.46,29752.0,28.868,28.8843,28.8599,28.8762,29752.0
2016-10-11 15:15:00,35.47,35.49,35.45,35.48,46466.0,28.8843,28.9006,28.868,28.8925,46466.0
2016-10-11 15:20:00,35.49,35.54,35.49,35.53,26784.0,28.9006,28.9413,28.9006,28.9332,26784.0
2016-10-11 15:25:00,35.52,35.54,35.49,35.51,22226.0,28.925,28.9413,28.9006,28.9169,22226.0
2016-10-11 15:30:00,35.51,35.53,35.49,35.53,43486.0,28.9169,28.9332,28.9006,28.9332,43486.0
2016-10-11 15:35:00,35.53,35.55,35.51,35.55,55654.0,28.9332,28.9495,28.9169,28.9495,55654.0
2016-10-11 15:40:00,35.55,35.59,35.54,35.54,59788.0,28.9495,28.982,28.9413,28.9413,59788.0
2016-10-11 15:45:00,35.53,35.58,35.52,35.57,67056.0,28.9332,28.9739,28.925,28.9658,67056.0
2016-10-11 15:50:00,35.57,35.57,35.51,35.51,72450.0,28.9658,28.9658,28.9169,28.9169,72450.0
2016-10-11 15:55:00,35.51,35.52,35.48,35.49,208706.0,28.9169,28.925,28.8925,28.9006,208706.0
2016-10-12 09:30:00,35.51,35.61,35.51,35.56,70624.0,28.9169,28.9983,28.9169,28.9576,70624.0
2016-10-12 09:35:00,35.55,35.6,35.55,35.57,14650.0,28.9495,28.9902,28.9495,28.9658,14650.0
2016-10-12 09:40:00,35.57,35.61,35.56,35.59,26804.0,28.9658,28.9983,28.9576,28.982,26804.0
2016-10-12 09:45:00,35.6,35.62,35.57,35.57,30042.0,28.9902,29.0065,28.9658,28.9658,30042.0
2016-10-12 09:50:00,35.56,35.63,35.56,35.63,21200.0,28.9576,29.0146,28.9576,29.0146,21200.0
2016-10-12 09:55:00,35.64,35.68,35.62,35.68,19150.0,29.0228,29.0553,29.0065,29.0553,19150.0
2016-10-12 10:00:00,35.67,35.69,35.66,35.69,19922.0,29.0472,29.0635,29.039,29.0635,19922.0
2016-10-12 10:05:00,35.69,35.71,35.68,35.7,25402.0,29.0635,29.0798,29.0553,29.0716,25402.0
2016-10-12 10:10:00,35.7,35.72,35.68,35.71,35852.0,29.0716,29.0879,29.0553,29.0798,35852.0
2016-10-12 10:15:00,35.71,35.74,35.7,35.73,30532.0,29.0798,29.1042,29.0716,29.096,30532.0
2016-10-12 10:20:00,35.74,35.79,35.73,35.78,21946.0,29.1042,29.1449,29.096,29.1368,21946.0
2016-10-12 10:25:00,35.79,35.85,35.78,35.83,19002.0,29.1449,29.1938,29.1368,29.1775,19002.0
2016-10-12 10:30:00,35.83,35.84,35.8,35.81,31508.0,29.1775,29.1856,29.153,29.1612,31508.0
2016-10-12 10:35:00,35.81,35.81,35.76,35.78,32530.0,29.1612,29.1612,29.1205,29.1368,32530.0
2016-10-12 10:40:00,35.77,35.82,35.77,35.81,21054.0,29.1286,29.1693,29.1286,29.1612,21054.0
2016-10-12 10:45:00,35.82,35.85,35.82,35.85,21612.0,29.1693,29.1938,29.1693,29.1938,21612.0
2016-10-12 10:50:00,35.85,35.85,35.8,35.8,24242.0,29.1938,29.1938,29.153,29.153,24242.0
2016-10-12 10:55:00,35.81,35.81,35.77,35.78,16272.0,29.1612,29.1612,29.1286,29.1368,16272.0
2016-10-12 11:00:00,35.77,35.79,35.75,35.79,25584.0,29.1286,29.1449,29.1123,29.1449,25584.0
2016-10-12 11:05:00,35.79,35.81,35.77,35.79,25206.0,29.1449,29.1612,29.1286,29.1449,25206.0
2016-10-12 11:10:00,35.79,35.82,35.78,35.81,20450.0,29.1449,29.1693,29.1368,29.1612,20450.0
2016-10-12 11:15:00,35.81,35.82,35.78,35.78,13386.0,29.1612,29.1693,29.1368,29.1368,13386.0
2016-10-12 11:20:00,35.77,35.81,35.77,35.8,17732.0,29.1286,29.1612,29.1286,29.153,17732.0
2016-10-12 11:25:00,35.79,35.8,35.75,35.77,59148.0,29.1449,29.153,29.1123,29.1286,59148.0
2016-10-12 11:30:00,35.77,35.8,35.76,35.79,33182.0,29.1286,29.153,29.1205,29.1449,33182.0
2016-10-12 11:35:00,35.78,35.8,35.77,35.77,34040.0,29.1368,29.153,29.1286,29.1286,34040.0
2016-10-12 11:40:00,35.78,35.79,35.76,35.76,34672.0,29.1368,29.1449,29.1205,29.1205,34672.0
2016-10-12 11:45:00,35.77,35.77,35.76,35.76,27580.0,29.1286,29.1286,29.1205,29.1205,27580.0
2016-10-12 11:50:00,35.76,35.77,35.76,35.76,15424.0,29.1205,29.1286,29.1205,29.1205,15424.0
2016-10-12 11:55:00,35.76,35.76,35.72,35.73,20638.0,29.1205,29.1205,29.0879,29.096,20638.0
2016-10-12 12:00:00,35.73,35.74,35.72,35.72,21620.0,29.096,29.1042,29.0879,29.0879,21620.0
2016-10-12 12:05:00,35.72,35.73,35.7,35.71,32930.0,29.0879,29.096,29.0716,29.0798,32930.0
2016-10-12 12:10:00,35.71,35.72,35.7,35.71,27290.0,29.0798,29.0879,29.0716,29.0798,27290.0
2016-10-12 12:15:00,35.71,35.72,35.7,35.7,18624.0,29.0798,29.0879,29.0716,29.0716,18624.0
2016-10-12 12:20:00,35.71,35.76,35.71,35.75,23626.0,29.0798,29.1205,29.0798,29.1123,23626.0
2016-10-12 12:25:00,35.75,35.76,35.74,35.74,90136.0,29.1123,29.1205,29.1042,29.1042,90136.0
2016-10-12 12:30:00,35.74,35.76,35.74,35.75,74936.0,29.1042,29.1205,29.1042,29.1123,74936.0
2016-10-12 12:35:00,35.76,35.83,35.76,35.83,29556.0,29.1205,29.1775,29.1205,29.1775,29556.0
2016-10-12 12:40:00,35.83,35.83,35.8,35.8,27422.0,29.1775,29.1775,29.153,29.153,27422.0
2016-10-12 12:45:00,35.8,35.81,35.79,35.79,12922.0,29.153,29.1612,29.1449,29.1449,12922.0
2016-10-12 12:50:00,35.79,35.81,35.78,35.8,18392.0,29.1449,29.1612,29.1368,29.153,18392.0
2016-10-12 12:55:00,35.8,35.81,35.79,35.8,13716.0,29.153,29.1612,29.1449,29.153,13716.0
2016-10-12 13:00:00,35.8,35.8,35.77,35.77,31382.0,29.153,29.153,29.1286,29.1286,31382.0
2016-10-12 13:05:00,35.77,35.81,35.77,35.8,18650.0,29.1286,29.1612,29.1286,29.153,18650.0
2016-10-12 13:10:00,35.8,35.8,35.77,35.8,17606.0,29.153,29.153,29.1286,29.153,17606.0
2016-10-12 13:15:00,35.8,35.82,35.79,35.81,14704.0,29.153,29.1693,29.1449,29.1612,14704.0
2016-10-12 13:20:00,35.81,35.83,35.8,35.83,15674.0,29.1612,29.1775,29.153,29.1775,15674.0
2016-10-12 13:25:00,35.82,35.84,35.82,35.83,26006.0,29.1693,29.1856,29.1693,29.1775,26006.0
2016-10-12 13:30:00,35.83,35.85,35.82,35.83,24528.0,29.1775,29.1938,29.1693,29.1775,24528.0
2016-10-12 13:35:00,35.83,35.83,35.82,35.82,19236.0,29.1775,29.1775,29.1693,29.1693,19236.0
2016-10-12 13:40:00,35.82,35.83,35.81,35.83,16302.0,29.1693,29.1775,29.1612,29.1775,16302.0
2016-10-12 13:45:00,35.83,35.83,35.79,35.8,24882.0,29.1775,29.1775,29.1449,29.153,24882.0
2016-10-12 13:50:00,35.8,35.82,35.8,35.82,17316.0,29.153,29.1693,29.153,29.1693,17316.0
2016-10-12 13:55:00,35.82,35.83,35.81,35.83,16360.0,29.1693,29.1775,29.1612,29.1775,16360.0
2016-10-12 14:00:00,35.83,35.84,35.75,35.77,48546.0,29.1775,29.1856,29.1123,29.1286,48546.0
2016-10-12 14:05:00,35.77,35.79,35.74,35.79,30210.0,29.1286,29.1449,29.1042,29.1449,30210.0
2016-10-12 14:10:00,35.79,35.82,35.79,35.81,34388.0,29.1449,29.1693,29.1449,29.1612,34388.0
2016-10-12 14:15:00,35.82,35.85,35.8,35.8,22758.0,29.1693,29.1938,29.153,29.153,22758.0
2016-10-12 14:20:00,35.8,35.81,35.77,35.77,27346.0,29.153,29.1612,29.1286,29.1286,27346.0
2016-10-12 14:25:00,35.78,35.79,35.72,35.74,35136.0,29.1368,29.1449,29.0879,29.1042,35136.0
2016-10-12 14:30:00,35.73,35.77,35.73,35.76,14794.0,29.096,29.1286,29.096,29.1205,14794.0
2016-10-12 14:35:00,35.77,35.79,35.76,35.77,12792.0,29.1286,29.1449,29.1205,29.1286,12792.0
2016-10-12 14:40:00,35.77,35.78,35.75,35.76,20368.0,29.1286,29.1368,29.1123,29.1205,20368.0
2016-10-12 14:45:00,35.76,35.77,35.74,35.77,21142.0,29.1205,29.1286,29.1042,29.1286,21142.0
2016-10-12 14:50:00,35.78,35.83,35.78,35.81,33026.0,29.1368,29.1775,29.1368,29.1612,33026.0
2016-10-12 14:55:00,35.82,35.82,35.77,35.77,42418.0,29.1693,29.1693,29.1286,29.1286,42418.0
2016-10-12 15:00:00,35.77,35.79,35.74,35.77,29340.0,29.1286,29.1449,29.1042,29.1286,29340.0
2016-10-12 15:05:00,35.77,35.83,35.77,35.81,26532.0,29.1286,29.1775,29.1286,29.1612,26532.0
2016-10-12 15:10:00,35.82,35.84,35.82,35.84,30694.0,29.1693,29.1856,29.1693,29.1856,30694.0
2016-10-12 15:15:00,35.84,35.85,35.82,35.85,42460.0,29.1856,29.1938,29.1693,29.1938,42460.0
2016-10-12 15:20:00,35.85,35.87,35.84,35.85,35504.0,29.1938,29.21,29.1856,29.1938,35504.0
2016-10-12 15:25:00,35.84,35.84,35.8,35.82,33206.0,29.1856,29.1856,29.153,29.1693,33206.0
2016-10-12 15:30:00,35.82,35.82,35.77,35.78,54710.0,29.1693,29.1693,29.1286,29.1368,54710.0
2016-10-12 15:35:00,35.77,35.82,35.77,35.82,56238.0,29.1286,29.1693,29.1286,29.1693,56238.0
2016-10-12 15:40:00,35.82,35.84,35.81,35.82,56250.0,29.1693,29.1856,29.1612,29.1693,56250.0
2016-10-12 15:45:00,35.82,35.87,35.81,35.85,77990.0,29.1693,29.21,29.1612,29.1938,77990.0
2016-10-12 15:50:00,35.86,35.86,35.83,35.83,73212.0,29.2019,29.2019,29.1775,29.1775,73212.0
2016-10-12 15:55:00,35.83,35.85,35.81,35.81,197160.0,29.1775,29.1938,29.1612,29.1612,197160.0
2016-10-13 09:30:00,35.57,35.63,35.41,35.51,85770.0,28.9658,29.0146,28.8355,28.9169,85770.0
2016-10-13 09:35:00,35.46,35.46,35.34,35.38,17794.0,28.8762,28.8762,28.7785,28.811,17794.0
2016-10-13 09:40:00,35.35,35.35,35.29,35.32,21238.0,28.7866,28.7866,28.7377,28.7622,21238.0
2016-10-13 09:45:00,35.33,35.33,35.25,35.25,18230.0,28.7703,28.7703,28.7052,28.7052,18230.0
2016-10-13 09:50:00,35.27,35.27,35.21,35.21,26178.0,28.7215,28.7215,28.6726,28.6726,26178.0
2016-10-13 09:55:00,35.21,35.22,35.16,35.19,16898.0,28.6726,28.6807,28.6319,28.6563,16898.0
2016-10-13 10:00:00,35.2,35.21,35.14,35.16,31484.0,28.6644,28.6726,28.6156,28.6319,31484.0
2016-10-13 10:05:00,35.16,35.19,35.15,35.19,16384.0,28.6319,28.6563,28.6237,28.6563,16384.0
2016-10-13 10:10:00,35.2,35.22,35.18,35.22,10726.0,28.6644,28.6807,28.6482,28.6807,10726.0
2016-10-13 10:15:00,35.23,35.23,35.17,35.19,16820.0,28.6889,28.6889,28.64,28.6563,16820.0
2016-10-13 10:20:00,35.2,35.21,35.18,35.2,17886.0,28.6644,28.6726,28.6482,28.6644,17886.0
2016-10-13 10:25:00,35.2,35.21,35.16,35.16,31710.0,28.6644,28.6726,28.6319,28.6319,31710.0
2016-10-13 10:30:00,35.17,35.18,35.13,35.16,29212.0,28.64,28.6482,28.6074,28.6319,29212.0
2016-10-13 10:35:00,35.16,35.21,35.16,35.19,15904.0,28.6319,28.6726,28.6319,28.6563,15904.0
2016-10-13 10:40:00,35.2,35.21,35.14,35.15,25790.0,28.6644,28.6726,28.6156,28.6237,25790.0
2016-10-13 10:45:00,35.14,35.15,35.09,35.09,17446.0,28.6156,28.6237,28.5749,28.5749,17446.0
2016-10-13 10:50:00,35.1,35.11,35.1,35.1,9730.0,28.583,28.5912,28.583,28.583,9730.0
2016-10-13 10:55:00,35.1,35.14,35.08,35.13,8862.0,28.583,28.6156,28.5667,28.6074,8862.0
2016-10-13 11:00:00,35.13,35.14,35.1,35.1,21672.0,28.6074,28.6156,28.583,28.583,21672.0
2016-10-13 11:05:00,35.1,35.15,35.1,35.14,7270.0,28.583,28.6237,28.583,28.6156,7270.0
2016-10-13 11:10:00,35.14,35.19,35.13,35.18,13450.0,28.6156,28.6563,28.6074,28.6482,13450.0
2016-10-13 11:15:00,35.18,35.21,35.18,35.2,22620.0,28.6482,28.6726,28.6482,28.6644,22620.0
2016-10-13 11:20:00,35.21,35.22,35.19,35.21,20470.0,28.6726,28.6807,28.6563,28.6726,20470.0
2016-10-13 11:25:00,35.22,35.24,35.22,35.22,17998.0,28.6807,28.697,28.6807,28.6807,17998.0
2016-10-13 11:30:00,35.22,35.27,35.22,35.26,24882.0,28.6807,28.7215,28.6807,28.7133,24882.0
2016-10-13 11:35:00,35.24,35.25,35.2,35.2,13506.0,28.697,28.7052,28.6644,28.6644,13506.0
2016-10-13 11:40:00,35.21,35.25,35.21,35.24,8018.0,28.6726,28.7052,28.6726,28.697,8018.0
2016-10-13 11:45:00,35.24,35.24,35.21,35.24,19398.0,28.697,28.697,28.6726,28.697,19398.0
2016-10-13 11:50:00,35.24,35.26,35.22,35.24,12566.0,28.697,28.7133,28.6807,28.697,12566.0
2016-10-13 11:55:00,35.24,35.27,35.23,35.26,27598.0,28.697,28.7215,28.6889,28.7133,27598.0
2016-10-13 12:00:00,35.26,35.26,35.22,35.24,14198.0,28.7133,28.7133,28.6807,28.697,14198.0
2016-10-13 12:05:00,35.24,35.24,35.23,35.24,14998.0,28.697,28.697,28.6889,28.697,14998.0
2016-10-13 12:10:00,35.24,35.29,35.24,35.29,7542.0,28.697,28.7377,28.697,28.7377,7542.0
2016-10-13 12:15:00,35.29,35.32,35.29,35.31,10992.0,28.7377,28.7622,28.7377,28.754,10992.0
2016-10-13 12:20:00,35.31,35.31,35.28,35.31,10602.0,28.754,28.754,28.7296,28.754,10602.0
2016-10-13 12:25:00,35.31,35.31,35.29,35.3,9614.0,28.754,28.754,28.7377,28.7459,9614.0
2016-10-13 12:30:00,35.3,35.33,35.3,35.32,9400.0,28.7459,28.7703,28.7459,28.7622,9400.0
2016-10-13 12:35:00,35.32,35.38,35.32,35.37,17706.0,28.7622,28.811,28.7622,28.8029,17706.0
2016-10-13 12:40:00,35.38,35.4,35.38,35.4,9780.0,28.811,28.8273,28.811,28.8273,9780.0
2016-10-13 12:45:00,35.4,35.4,35.38,35.4,15156.0,28.8273,28.8273,28.811,28.8273,15156.0
2016-10-13 12:50:00,35.4,35.4,35.39,35.39,8048.0,28.8273,28.8273,28.8192,28.8192,8048.0
2016-10-13 12:55:00,35.39,35.41,35.38,35.38,7026.0,28.8192,28.8355,28.811,28.811,7026.0
2016-10-13 13:00:00,35.38,35.4,35.38,35.39,19904.0,28.811,28.8273,28.811,28.8192,19904.0
2016-10-13 13:05:00,35.39,35.4,35.37,35.38,9426.0,28.8192,28.8273,28.8029,28.811,9426.0
2016-10-13 13:10:00,35.37,35.38,35.35,35.36,16678.0,28.8029,28.811,28.7866,28.7947,16678.0
2016-10-13 13:15:00,35.36,35.38,35.35,35.37,6656.0,28.7947,28.811,28.7866,28.8029,6656.0
2016-10-13 13:20:00,35.37,35.38,35.35,35.37,15680.0,28.8029,28.811,28.7866,28.8029,15680.0
2016-10-13 13:25:00,35.37,35.39,35.37,35.39,10386.0,28.8029,28.8192,28.8029,28.8192,10386.0
2016-10-13 13:30:00,35.38,35.39,35.38,35.38,15098.0,28.811,28.8192,28.811,28.811,15098.0
2016-10-13 13:35:00,35.38,35.4,35.37,35.38,14288.0,28.811,28.8273,28.8029,28.811,14288.0
2016-10-13 13:40:00,35.39,35.42,35.38,35.4,16078.0,28.8192,28.8436,28.811,28.8273,16078.0
2016-10-13 13:45:00,35.4,35.42,35.39,35.41,14188.0,28.8273,28.8436,28.8192,28.8355,14188.0
2016-10-13 13:50:00,35.42,35.47,35.42,35.47,28946.0,28.8436,28.8843,28.8436,28.8843,28946.0
2016-10-13 13:55:00,35.47,35.51,35.47,35.51,16164.0,28.8843,28.9169,28.8843,28.9169,16164.0
2016-10-13 14:00:00,35.5,35.52,35.48,35.52,18018.0,28.9087,28.925,28.8925,28.925,18018.0
2016-10-13 14:05:00,35.52,35.52,35.47,35.47,10864.0,28.925,28.925,28.8843,28.8843,10864.0
2016-10-13 14:10:00,35.46,35.47,35.45,35.46,12102.0,28.8762,28.8843,28.868,28.8762,12102.0
2016-10-13 14:15:00,35.46,35.46,35.44,35.45,12962.0,28.8762,28.8762,28.8599,28.868,12962.0
2016-10-13 14:20:00,35.46,35.49,35.46,35.47,15088.0,28.8762,28.9006,28.8762,28.8843,15088.0
2016-10-13 14:25:00,35.47,35.49,35.47,35.49,16480.0,28.8843,28.9006,28.8843,28.9006,16480.0
2016-10-13 14:30:00,35.49,35.51,35.48,35.48,19816.0,28.9006,28.9169,28.8925,28.8925,19816.0
2016-10-13 14:35:00,35.48,35.49,35.44,35.47,11558.0,28.8925,28.9006,28.8599,28.8843,11558.0
2016-10-13 14:40:00,35.47,35.49,35.47,35.48,17986.0,28.8843,28.9006,28.8843,28.8925,17986.0
2016-10-13 14:45:00,35.48,35.49,35.46,35.48,22992.0,28.8925,28.9006,28.8762,28.8925,22992.0
2016-10-13 14:50:00,35.49,35.5,35.47,35.5,38640.0,28.9006,28.9087,28.8843,28.9087,38640.0
2016-10-13 14:55:00,35.49,35.52,35.49,35.49,21164.0,28.9006,28.925,28.9006,28.9006,21164.0
2016-10-13 15:00:00,35.5,35.5,35.47,35.49,33974.0,28.9087,28.9087,28.8843,28.9006,33974.0
2016-10-13 15:05:00,35.48,35.49,35.46,35.48,31814.0,28.8925,28.9006,28.8762,28.8925,31814.0
2016-10-13 15:10:00,35.48,35.53,35.48,35.52,105308.0,28.8925,28.9332,28.8925,28.925,105308.0
2016-10-13 15:15:00,35.52,35.52,35.47,35.47,43540.0,28.925,28.925,28.8843,28.8843,43540.0
2016-10-13 15:20:00,35.47,35.48,35.46,35.46,71628.0,28.8843,28.8925,28.8762,28.8762,71628.0
2016-10-13 15:25:00,35.46,35.46,35.41,35.41,56222.0,28.8762,28.8762,28.8355,28.8355,56222.0
2016-10-13 15:30:00,35.41,35.43,35.39,35.4,70372.0,28.8355,28.8517,28.8192,28.8273,70372.0
2016-10-13 15:35:00,35.4,35.41,35.38,35.38,75684.0,28.8273,28.8355,28.811,28.811,75684.0
2016-10-13 15:40:00,35.38,35.4,35.37,35.37,96164.0,28.811,28.8273,28.8029,28.8029,96164.0
2016-10-13 15:45:00,35.37,35.38,35.32,35.33,97906.0,28.8029,28.811,28.7622,28.7703,97906.0
2016-10-13 15:50:00,35.33,35.35,35.32,35.33,130578.0,28.7703,28.7866,28.7622,28.7703,130578.0
2016-10-13 15:55:00,35.33,35.33,35.28,35.31,265774.0,28.7703,28.7703,28.7296,28.754,265774.0
2016-10-14 09:30:00,35.57,35.63,35.56,35.6,61230.0,28.9658,29.0146,28.9576,28.9902,61230.0
2016-10-14 09:35:00,35.59,35.71,35.58,35.7,22648.0,28.982,29.0798,28.9739,29.0716,22648.0
2016-10-14 09:40:00,35.7,35.77,35.7,35.76,44384.0,29.0716,29.1286,29.0716,29.1205,44384.0
2016-10-14 09:45:00,35.77,35.8,35.75,35.8,15160.0,29.1286,29.153,29.1123,29.153,15160.0
2016-10-14 09:50:00,35.79,35.83,35.77,35.83,26286.0,29.1449,29.1775,29.1286,29.1775,26286.0
2016-10-14 09:55:00,35.83,35.85,35.81,35.81,19048.0,29.1775,29.1938,29.1612,29.1612,19048.0
2016-10-14 10:00:00,35.8,35.81,35.74,35.77,15390.0,29.153,29.1612,29.1042,29.1286,15390.0
2016-10-14 10:05:00,35.78,35.79,35.76,35.78,17260.0,29.1368,29.1449,29.1205,29.1368,17260.0
2016-10-14 10:10:00,35.78,35.82,35.77,35.78,17010.0,29.1368,29.1693,29.1286,29.1368,17010.0
2016-10-14 10:15:00,35.8,35.86,35.8,35.85,18846.0,29.153,29.2019,29.153,29.1938,18846.0
2016-10-14 10:20:00,35.85,35.88,35.84,35.87,11618.0,29.1938,29.2182,29.1856,29.21,11618.0
2016-10-14 10:25:00,35.87,35.87,35.83,35.84,13580.0,29.21,29.21,29.1775,29.1856,13580.0
2016-10-14 10:30:00,35.85,35.88,35.83,35.83,11396.0,29.1938,29.2182,29.1775,29.1775,11396.0
2016-10-14 10:35:00,35.83,35.88,35.83,35.87,12400.0,29.1775,29.2182,29.1775,29.21,12400.0
2016-10-14 10:40:00,35.87,35.88,35.85,35.85,27298.0,29.21,29.2182,29.1938,29.1938,27298.0
2016-10-14 10:45:00,35.85,35.85,35.81,35.82,10472.0,29.1938,29.1938,29.1612,29.1693,10472.0
2016-10-14 10:50:00,35.81,35.81,35.76,35.77,9294.0,29.1612,29.1612,29.1205,29.1286,9294.0
2016-10-14 10:55:00,35.77,35.81,35.76,35.79,10412.0,29.1286,29.1612,29.1205,29.1449,10412.0
2016-10-14 11:00:00,35.78,35.78,35.73,35.74,12900.0,29.1368,29.1368,29.096,29.1042,12900.0
2016-10-14 11:05:00,35.74,35.74,35.71,35.73,9448.0,29.1042,29.1042,29.0798,29.096,9448.0
2016-10-14 11:10:00,35.73,35.73,35.69,35.69,14486.0,29.096,29.096,29.0635,29.0635,14486.0
2016-10-14 11:15:00,35.69,35.73,35.68,35.72,21060.0,29.0635,29.096,29.0553,29.0879,21060.0
2016-10-14 11:20:00,35.72,35.72,35.68,35.7,14592.0,29.0879,29.0879,29.0553,29.0716,14592.0
2016-10-14 11:25:00,35.69,35.7,35.65,35.65,15022.0,29.0635,29.0716,29.0309,29.0309,15022.0
2016-10-14 11:30:00,35.65,35.65,35.6,35.65,13746.0,29.0309,29.0309,28.9902,29.0309,13746.0
2016-10-14 11:35:00,35.65,35.68,35.65,35.67,19466.0,29.0309,29.0553,29.0309,29.0472,19466.0
2016-10-14 11:40:00,35.67,35.67,35.65,35.65,6838.0,29.0472,29.0472,29.0309,29.0309,6838.0
2016-10-14 11:45:00,35.65,35.67,35.63,35.63,16536.0,29.0309,29.0472,29.0146,29.0146,16536.0
2016-10-14 11:50:00,35.65,35.69,35.65,35.69,30066.0,29.0309,29.0635,29.0309,29.0635,30066.0
2016-10-14 11:55:00,35.68,35.7,35.64,35.64,25422.0,29.0553,29.0716,29.0228,29.0228,25422.0
2016-10-14 12:00:00,35.64,35.65,35.63,35.64,8206.0,29.0228,29.0309,29.0146,29.0228,8206.0
2016-10-14 12:05:00,35.63,35.65,35.62,35.63,9874.0,29.0146,29.0309,29.0065,29.0146,9874.0
2016-10-14 12:10:00,35.63,35.63,35.58,35.59,16394.0,29.0146,29.0146,28.9739,28.982,16394.0
2016-10-14 12:15:00,35.59,35.59,35.55,35.56,13450.0,28.982,28.982,28.9495,28.9576,13450.0
2016-10-14 12:20:00,35.56,35.58,35.55,35.56,9686.0,28.9576,28.9739,28.9495,28.9576,9686.0
2016-10-14 12:25:00,35.56,35.56,35.55,35.56,15986.0,28.9576,28.9576,28.9495,28.9576,15986.0
2016-10-14 12:30:00,35.56,35.59,35.56,35.59,10604.0,28.9576,28.982,28.9576,28.982,10604.0
2016-10-14 12:35:00,35.59,35.61,35.58,35.6,13488.0,28.982,28.9983,28.9739,28.9902,13488.0
2016-10-14 12:40:00,35.6,35.64,35.6,35.63,7864.0,28.9902,29.0228,28.9902,29.0146,7864.0
2016-10-14 12:45:00,35.63,35.63,35.58,35.58,18516.0,29.0146,29.0146,28.9739,28.9739,18516.0
2016-10-14 12:50:00,35.58,35.61,35.57,35.61,11624.0,28.9739,28.9983,28.9658,28.9983,11624.0
2016-10-14 12:55:00,35.62,35.63,35.6,35.63,6386.0,29.0065,29.0146,28.9902,29.0146,6386.0
2016-10-14 13:00:00,35.63,35.63,35.6,35.6,13536.0,29.0146,29.0146,28.9902,28.9902,13536.0
2016-10-14 13:05:00,35.6,35.67,35.6,35.66,21578.0,28.9902,29.0472,28.9902,29.039,21578.0
2016-10-14 13:10:00,35.66,35.66,35.63,35.64,11200.0,29.039,29.039,29.0146,29.0228,11200.0
2016-10-14 13:15:00,35.63,35.66,35.62,35.65,13974.0,29.0146,29.039,29.0065,29.0309,13974.0
2016-10-14 13:20:00,35.65,35.68,35.63,35.66,15126.0,29.0309,29.0553,29.0146,29.039,15126.0
2016-10-14 13:25:00,35.66,35.66,35.63,35.63,12306.0,29.039,29.039,29.0146,29.0146,12306.0
2016-10-14 13:30:00,35.64,35.7,35.62,35.69,39416.0,29.0228,29.0716,29.0065,29.0635,39416.0
2016-10-14 13:35:00,35.68,35.69,35.63,35.65,14742.0,29.0553,29.0635,29.0146,29.0309,14742.0
2016-10-14 13:40:00,35.64,35.64,35.6,35.62,9350.0,29.0228,29.0228,28.9902,29.0065,9350.0
2016-10-14 13:45:00,35.62,35.63,35.6,35.63,18936.0,29.0065,29.0146,28.9902,29.0146,18936.0
2016-10-14 13:50:00,35.63,35.63,35.59,35.6,18490.0,29.0146,29.0146,28.982,28.9902,18490.0
2016-10-14 13:55:00,35.6,35.63,35.6,35.62,11306.0,28.9902,29.0146,28.9902,29.0065,11306.0
2016-10-14 14:00:00,35.6,35.6,35.57,35.6,13972.0,28.9902,28.9902,28.9658,28.9902,13972.0
2016-10-14 14:05:00,35.6,35.6,35.57,35.57,10400.0,28.9902,28.9902,28.9658,28.9658,10400.0
2016-10-14 14:10:00,35.57,35.59,35.56,35.58,14874.0,28.9658,28.982,28.9576,28.9739,14874.0
2016-10-14 14:15:00,35.57,35.6,35.56,35.6,14894.0,28.9658,28.9902,28.9576,28.9902,14894.0
2016-10-14 14:20:00,35.6,35.64,35.6,35.63,18862.0,28.9902,29.0228,28.9902,29.0146,18862.0
2016-10-14 14:25:00,35.63,35.66,35.62,35.66,16132.0,29.0146,29.039,29.0065,29.039,16132.0
2016-10-14 14:30:00,35.66,35.66,35.63,35.64,16126.0,29.039,29.039,29.0146,29.0228,16126.0
2016-10-14 14:35:00,35.64,35.65,35.62,35.63,19980.0,29.0228,29.0309,29.0065,29.0146,19980.0
2016-10-14 14:40:00,35.63,35.63,35.6,35.62,13490.0,29.0146,29.0146,28.9902,29.0065,13490.0
2016-10-14 14:45:00,35.62,35.63,35.61,35.63,23204.0,29.0065,29.0146,28.9983,29.0146,23204.0
2016-10-14 14:50:00,35.63,35.63,35.6,35.61,17668.0,29.0146,29.0146,28.9902,28.9983,17668.0
2016-10-14 14:55:00,35.6,35.62,35.6,35.6,24344.0,28.9902,29.0065,28.9902,28.9902,24344.0
2016-10-14 15:00:00,35.6,35.62,35.6,35.6,17586.0,28.9902,29.0065,28.9902,28.9902,17586.0
2016-10-14 15:05:00,35.6,35.63,35.6,35.61,16952.0,28.9902,29.0146,28.9902,28.9983,16952.0
2016-10-14 15:10:00,35.6,35.63,35.6,35.6,15302.0,28.9902,29.0146,28.9902,28.9902,15302.0
2016-10-14 15:15:00,35.61,35.61,35.58,35.59,14682.0,28.9983,28.9983,28.9739,28.982,14682.0
2016-10-14 15:20:00,35.59,35.6,35.58,35.59,30354.0,28.982,28.9902,28.9739,28.982,30354.0
2016-10-14 15:25:00,35.59,35.6,35.58,35.59,19212.0,28.982,28.9902,28.9739,28.982,19212.0
2016-10-14 15:30:00,35.59,35.62,35.58,35.6,27072.0,28.982,29.0065,28.9739,28.9902,27072.0
2016-10-14 15:35:00,35.6,35.65,35.6,35.63,38434.0,28.9902,29.0309,28.9902,29.0146,38434.0
2016-10-14 15:40:00,35.65,35.65,35.6,35.6,56974.0,29.0309,29.0309,28.9902,28.9902,56974.0
2016-10-14 15:45:00,35.6,35.6,35.57,35.58,54634.0,28.9902,28.9902,28.9658,28.9739,54634.0
2016-10-14 15:50:00,35.58,35.6,35.55,35.55,79214.0,28.9739,28.9902,28.9495,28.9495,79214.0
2016-10-14 15:55:00,35.55,35.55,35.48,35.49,177210.0,28.9495,28.9495,28.8925,28.9006,177210.0
2016-10-17 09:30:00,35.49,35.49,35.43,35.44,61152.0,28.9006,28.9006,28.8517,28.8599,61152.0
2016-10-17 09:35:00,35.45,35.48,35.43,35.47,8032.0,28.868,28.8925,28.8517,28.8843,8032.0
2016-10-17 09:40:00,35.45,35.48,35.43,35.44,19380.0,28.868,28.8925,28.8517,28.8599,19380.0
2016-10-17 09:45:00,35.44,35.47,35.43,35.45,19350.0,28.8599,28.8843,28.8517,28.868,19350.0
2016-10-17 09:50:00,35.46,35.46,35.39,35.39,22824.0,28.8762,28.8762,28.8192,28.8192,22824.0
2016-10-17 09:55:00,35.38,35.43,35.38,35.41,27342.0,28.811,28.8517,28.811,28.8355,27342.0
2016-10-17 10:00:00,35.42,35.43,35.4,35.41,30134.0,28.8436,28.8517,28.8273,28.8355,30134.0
2016-10-17 10:05:00,35.4,35.42,35.38,35.42,17708.0,28.8273,28.8436,28.811,28.8436,17708.0
2016-10-17 10:10:00,35.43,35.45,35.43,35.44,28234.0,28.8517,28.868,28.8517,28.8599,28234.0
2016-10-17 10:15:00,35.45,35.46,35.43,35.44,20200.0,28.868,28.8762,28.8517,28.8599,20200.0
2016-10-17 10:20:00,35.44,35.49,35.43,35.48,69944.0,28.8599,28.9006,28.8517,28.8925,69944.0
2016-10-17 10:25:00,35.49,35.5,35.45,35.46,72606.0,28.9006,28.9087,28.868,28.8762,72606.0
2016-10-17 10:30:00,35.46,35.46,35.41,35.42,32404.0,28.8762,28.8762,28.8355,28.8436,32404.0
2016-10-17 10:35:00,35.42,35.45,35.41,35.42,49144.0,28.8436,28.868,28.8355,28.8436,49144.0
2016-10-17 10:40:00,35.42,35.44,35.41,35.42,22526.0,28.8436,28.8599,28.8355,28.8436,22526.0
2016-10-17 10:45:00,35.42,35.43,35.38,35.38,23474.0,28.8436,28.8517,28.811,28.811,23474.0
2016-10-17 10:50:00,35.38,35.4,35.34,35.35,20134.0,28.811,28.8273,28.7785,28.7866,20134.0
2016-10-17 10:55:00,35.35,35.37,35.35,35.37,12894.0,28.7866,28.8029,28.7866,28.8029,12894.0
2016-10-17 11:00:00,35.37,35.38,35.35,35.36,17060.0,28.8029,28.811,28.7866,28.7947,17060.0
2016-10-17 11:05:00,35.37,35.38,35.35,35.37,21240.0,28.8029,28.811,28.7866,28.8029,21240.0
2016-10-17 11:10:00,35.37,35.39,35.36,35.38,30972.0,28.8029,28.8192,28.7947,28.811,30972.0
2016-10-17 11:15:00,35.38,35.39,35.37,35.38,15182.0,28.811,28.8192,28.8029,28.811,15182.0
2016-10-17 11:20:00,35.38,35.38,35.36,35.37,13326.0,28.811,28.811,28.7947,28.8029,13326.0
2016-10-17 11:25:00,35.37,35.37,35.34,35.35,16676.0,28.8029,28.8029,28.7785,28.7866,16676.0
2016-10-17 11:30:00,35.35,35.37,35.34,35.35,16788.0,28.7866,28.8029,28.7785,28.7866,16788.0
2016-10-17 11:35:00,35.35,35.35,35.32,35.34,15988.0,28.7866,28.7866,28.7622,28.7785,15988.0
2016-10-17 11:40:00,35.35,35.38,35.34,35.38,9400.0,28.7866,28.811,28.7785,28.811,9400.0
2016-10-17 11:45:00,35.38,35.38,35.34,35.37,17076.0,28.811,28.811,28.7785,28.8029,17076.0
2016-10-17 11:50:00,35.37,35.4,35.37,35.4,9216.0,28.8029,28.8273,28.8029,28.8273,9216.0
2016-10-17 11:55:00,35.41,35.42,35.38,35.41,18606.0,28.8355,28.8436,28.811,28.8355,18606.0
2016-10-17 12:00:00,35.41,35.41,35.39,35.4,12608.0,28.8355,28.8355,28.8192,28.8273,12608.0
2016-10-17 12:05:00,35.4,35.42,35.38,35.38,14506.0,28.8273,28.8436,28.811,28.811,14506.0
2016-10-17 12:10:00,35.38,35.39,35.37,35.38,14970.0,28.811,28.8192,28.8029,28.811,14970.0
2016-10-17 12:15:00,35.38,35.4,35.37,35.38,23784.0,28.811,28.8273,28.8029,28.811,23784.0
2016-10-17 12:20:00,35.38,35.41,35.38,35.4,11274.0,28.811,28.8355,28.811,28.8273,11274.0
2016-10-17 12:25:00,35.39,35.4,35.39,35.39,17768.0,28.8192,28.8273,28.8192,28.8192,17768.0
2016-10-17 12:30:00,35.39,35.42,35.38,35.42,11874.0,28.8192,28.8436,28.811,28.8436,11874.0
2016-10-17 12:35:00,35.43,35.44,35.42,35.42,19844.0,28.8517,28.8599,28.8436,28.8436,19844.0
2016-10-17 12:40:00,35.42,35.42,35.39,35.41,10992.0,28.8436,28.8436,28.8192,28.8355,10992.0
2016-10-17 12:45:00,35.41,35.41,35.4,35.4,11338.0,28.8355,28.8355,28.8273,28.8273,11338.0
2016-10-17 12:50:00,35.4,35.41,35.39,35.4,8002.0,28.8273,28.8355,28.8192,28.8273,8002.0
2016-10-17 12:55:00,35.4,35.41,35.39,35.4,10410.0,28.8273,28.8355,28.8192,28.8273,10410.0
2016-10-17 13:00:00,35.4,35.42,35.38,35.38,12950.0,28.8273,28.8436,28.811,28.811,12950.0
2016-10-17 13:05:00,35.38,35.4,35.38,35.4,9406.0,28.811,28.8273,28.811,28.8273,9406.0
2016-10-17 13:10:00,35.4,35.4,35.38,35.4,9436.0,28.8273,28.8273,28.811,28.8273,9436.0
2016-10-17 13:15:00,35.4,35.4,35.35,35.38,13384.0,28.8273,28.8273,28.7866,28.811,13384.0
2016-10-17 13:20:00,35.38,35.38,35.35,35.35,5088.0,28.811,28.811,28.7866,28.7866,5088.0
2016-10-17 13:25:00,35.35,35.37,35.35,35.35,8042.0,28.7866,28.8029,28.7866,28.7866,8042.0
2016-10-17 13:30:00,35.35,35.35,35.33,35.35,13908.0,28.7866,28.7866,28.7703,28.7866,13908.0
2016-10-17 13:35:00,35.35,35.36,35.34,35.35,12360.0,28.7866,28.7947,28.7785,28.7866,12360.0
2016-10-17 13:40:00,35.35,35.38,35.35,35.38,12046.0,28.7866,28.811,28.7866,28.811,12046.0
2016-10-17 13:45:00,35.38,35.39,35.37,35.37,10808.0,28.811,28.8192,28.8029,28.8029,10808.0
2016-10-17 13:50:00,35.37,35.38,35.37,35.38,5402.0,28.8029,28.811,28.8029,28.811,5402.0
2016-10-17 13:55:00,35.38,35.38,35.35,35.37,13588.0,28.811,28.811,28.7866,28.8029,13588.0
2016-10-17 14:00:00,35.37,35.39,35.36,35.38,18018.0,28.8029,28.8192,28.7947,28.811,18018.0
2016-10-17 14:05:00,35.39,35.4,35.35,35.35,34748.0,28.8192,28.8273,28.7866,28.7866,34748.0
2016-10-17 14:10:00,35.35,35.35,35.33,35.34,16530.0,28.7866,28.7866,28.7703,28.7785,16530.0
2016-10-17 14:15:00,35.35,35.37,35.33,35.33,19414.0,28.7866,28.8029,28.7703,28.7703,19414.0
2016-10-17 14:20:00,35.34,35.34,35.3,35.3,18874.0,28.7785,28.7785,28.7459,28.7459,18874.0
2016-10-17 14:25:00,35.31,35.33,35.3,35.32,14472.0,28.754,28.7703,28.7459,28.7622,14472.0
2016-10-17 14:30:00,35.32,35.32,35.29,35.29,14786.0,28.7622,28.7622,28.7377,28.7377,14786.0
2016-10-17 14:35:00,35.3,35.31,35.29,35.31,17990.0,28.7459,28.754,28.7377,28.754,17990.0
2016-10-17 14:40:00,35.3,35.34,35.3,35.34,12760.0,28.7459,28.7785,28.7459,28.7785,12760.0
2016-10-17 14:45:00,35.34,35.35,35.33,35.35,12496.0,28.7785,28.7866,28.7703,28.7866,12496.0
2016-10-17 14:50:00,35.35,35.36,35.34,35.35,28662.0,28.7866,28.7947,28.7785,28.7866,28662.0
2016-10-17 14:55:00,35.35,35.38,35.35,35.37,23912.0,28.7866,28.811,28.7866,28.8029,23912.0
2016-10-17 15:00:00,35.37,35.37,35.35,35.36,24494.0,28.8029,28.8029,28.7866,28.7947,24494.0
2016-10-17 15:05:00,35.36,35.36,35.34,35.35,14374.0,28.7947,28.7947,28.7785,28.7866,14374.0
2016-10-17 15:10:00,35.35,35.35,35.31,35.31,30758.0,28.7866,28.7866,28.754,28.754,30758.0
2016-10-17 15:15:00,35.31,35.32,35.28,35.29,43494.0,28.754,28.7622,28.7296,28.7377,43494.0
2016-10-17 15:20:00,35.28,35.31,35.28,35.3,68910.0,28.7296,28.754,28.7296,28.7459,68910.0
2016-10-17 15:25:00,35.3,35.33,35.3,35.33,26750.0,28.7459,28.7703,28.7459,28.7703,26750.0
2016-10-17 15:30:00,35.33,35.35,35.31,35.35,46764.0,28.7703,28.7866,28.754,28.7866,46764.0
2016-10-17 15:35:00,35.34,35.38,35.34,35.36,71876.0,28.7785,28.811,28.7785,28.7947,71876.0
2016-10-17 15:40:00,35.36,35.37,35.35,35.35,38366.0,28.7947,28.8029,28.7866,28.7866,38366.0
2016-10-17 15:45:00,35.35,35.37,35.33,35.34,91460.0,28.7866,28.8029,28.7703,28.7785,91460.0
2016-10-17 15:50:00,35.33,35.34,35.32,35.33,58690.0,28.7703,28.7785,28.7622,28.7703,58690.0
2016-10-17 15:55:00,35.33,35.33,35.29,35.31,108812.0,28.7703,28.7703,28.7377,28.754,108812.0
2016-10-18 09:30:00,35.56,35.61,35.52,35.58,47292.0,28.9576,28.9983,28.925,28.9739,47292.0
2016-10-18 09:35:00,35.59,35.6,35.51,35.52,31072.0,28.982,28.9902,28.9169,28.925,31072.0
2016-10-18 09:40:00,35.52,35.53,35.47,35.48,21254.0,28.925,28.9332,28.8843,28.8925,21254.0
2016-10-18 09:45:00,35.49,35.51,35.46,35.47,25944.0,28.9006,28.9169,28.8762,28.8843,25944.0
2016-10-18 09:50:00,35.46,35.47,35.42,35.43,20696.0,28.8762,28.8843,28.8436,28.8517,20696.0
2016-10-18 09:55:00,35.43,35.44,35.42,35.43,7766.0,28.8517,28.8599,28.8436,28.8517,7766.0
2016-10-18 10:00:00,35.45,35.48,35.45,35.47,10660.0,28.868,28.8925,28.868,28.8843,10660.0
2016-10-18 10:05:00,35.46,35.48,35.45,35.46,17260.0,28.8762,28.8925,28.868,28.8762,17260.0
2016-10-18 10:10:00,35.46,35.47,35.43,35.46,43120.0,28.8762,28.8843,28.8517,28.8762,43120.0
2016-10-18 10:15:00,35.46,35.47,35.41,35.42,8386.0,28.8762,28.8843,28.8355,28.8436,8386.0
2016-10-18 10:20:00,35.42,35.43,35.37,35.38,12012.0,28.8436,28.8517,28.8029,28.811,12012.0
2016-10-18 10:25:00,35.38,35.39,35.38,35.38,6532.0,28.811,28.8192,28.811,28.811,6532.0
2016-10-18 10:30:00,35.39,35.41,35.39,35.4,7120.0,28.8192,28.8355,28.8192,28.8273,7120.0
2016-10-18 10:35:00,35.41,35.42,35.4,35.42,15752.0,28.8355,28.8436,28.8273,28.8436,15752.0
2016-10-18 10:40:00,35.42,35.43,35.4,35.42,15222.0,28.8436,28.8517,28.8273,28.8436,15222.0
2016-10-18 10:45:00,35.42,35.43,35.38,35.41,18572.0,28.8436,28.8517,28.811,28.8355,18572.0
2016-10-18 10:50:00,35.41,35.42,35.38,35.38,305392.0,28.8355,28.8436,28.811,28.811,305392.0
2016-10-18 10:55:00,35.38,35.41,35.38,35.41,17650.0,28.811,28.8355,28.811,28.8355,17650.0
2016-10-18 11:00:00,35.41,35.45,35.41,35.42,10754.0,28.8355,28.868,28.8355,28.8436,10754.0
2016-10-18 11:05:00,35.43,35.43,35.38,35.38,27400.0,28.8517,28.8517,28.811,28.811,27400.0
2016-10-18 11:10:00,35.39,35.39,35.36,35.39,36814.0,28.8192,28.8192,28.7947,28.8192,36814.0
2016-10-18 11:15:00,35.38,35.39,35.35,35.36,16258.0,28.811,28.8192,28.7866,28.7947,16258.0
2016-10-18 11:20:00,35.36,35.41,35.36,35.4,12072.0,28.7947,28.8355,28.7947,28.8273,12072.0
2016-10-18 11:25:00,35.41,35.41,35.38,35.38,32486.0,28.8355,28.8355,28.811,28.811,32486.0
2016-10-18 11:30:00,35.38,35.38,35.35,35.37,31610.0,28.811,28.811,28.7866,28.8029,31610.0
2016-10-18 11:35:00,35.36,35.37,35.35,35.35,29216.0,28.7947,28.8029,28.7866,28.7866,29216.0
2016-10-18 11:40:00,35.35,35.38,35.35,35.38,18606.0,28.7866,28.811,28.7866,28.811,18606.0
2016-10-18 11:45:00,35.38,35.38,35.37,35.38,14698.0,28.811,28.811,28.8029,28.811,14698.0
2016-10-18 11:50:00,35.38,35.38,35.37,35.38,25334.0,28.811,28.811,28.8029,28.811,25334.0
2016-10-18 11:55:00,35.38,35.41,35.37,35.39,55060.0,28.811,28.8355,28.8029,28.8192,55060.0
2016-10-18 12:00:00,35.39,35.42,35.38,35.4,25844.0,28.8192,28.8436,28.811,28.8273,25844.0
2016-10-18 12:05:00,35.41,35.41,35.37,35.38,218422.0,28.8355,28.8355,28.8029,28.811,218422.0
2016-10-18 12:10:00,35.38,35.4,35.38,35.39,15494.0,28.811,28.8273,28.811,28.8192,15494.0
2016-10-18 12:15:00,35.39,35.39,35.38,35.38,42154.0,28.8192,28.8192,28.811,28.811,42154.0
2016-10-18 12:20:00,35.39,35.4,35.37,35.38,7998.0,28.8192,28.8273,28.8029,28.811,7998.0
2016-10-18 12:25:00,35.38,35.39,35.37,35.39,14996.0,28.811,28.8192,28.8029,28.8192,14996.0
2016-10-18 12:30:00,35.4,35.4,35.36,35.36,10048.0,28.8273,28.8273,28.7947,28.7947,10048.0
2016-10-18 12:35:00,35.37,35.38,35.36,35.38,9282.0,28.8029,28.811,28.7947,28.811,9282.0
2016-10-18 12:40:00,35.38,35.38,35.36,35.36,7062.0,28.811,28.811,28.7947,28.7947,7062.0
2016-10-18 12:45:00,35.37,35.38,35.36,35.37,11376.0,28.8029,28.811,28.7947,28.8029,11376.0
2016-10-18 12:50:00,35.37,35.38,35.37,35.37,7084.0,28.8029,28.811,28.8029,28.8029,7084.0
2016-10-18 12:55:00,35.38,35.38,35.35,35.35,9990.0,28.811,28.811,28.7866,28.7866,9990.0
2016-10-18 13:00:00,35.37,35.37,35.35,35.36,6106.0,28.8029,28.8029,28.7866,28.7947,6106.0
2016-10-18 13:05:00,35.35,35.37,35.35,35.35,10880.0,28.7866,28.8029,28.7866,28.7866,10880.0
2016-10-18 13:10:00,35.35,35.36,35.34,35.34,12790.0,28.7866,28.7947,28.7785,28.7785,12790.0
2016-10-18 13:15:00,35.35,35.35,35.34,35.34,11832.0,28.7866,28.7866,28.7785,28.7785,11832.0
2016-10-18 13:20:00,35.34,35.35,35.34,35.34,10454.0,28.7785,28.7866,28.7785,28.7785,10454.0
2016-10-18 13:25:00,35.34,35.35,35.34,35.34,9166.0,28.7785,28.7866,28.7785,28.7785,9166.0
2016-10-18 13:30:00,35.34,35.34,35.3,35.3,13802.0,28.7785,28.7785,28.7459,28.7459,13802.0
2016-10-18 13:35:00,35.31,35.33,35.3,35.32,17698.0,28.754,28.7703,28.7459,28.7622,17698.0
2016-10-18 13:40:00,35.33,35.33,35.31,35.32,10014.0,28.7703,28.7703,28.754,28.7622,10014.0
2016-10-18 13:45:00,35.32,35.33,35.31,35.32,18454.0,28.7622,28.7703,28.754,28.7622,18454.0
2016-10-18 13:50:00,35.32,35.33,35.31,35.33,23740.0,28.7622,28.7703,28.754,28.7703,23740.0
2016-10-18 13:55:00,35.33,35.33,35.32,35.33,19632.0,28.7703,28.7703,28.7622,28.7703,19632.0
2016-10-18 14:00:00,35.33,35.35,35.32,35.35,12296.0,28.7703,28.7866,28.7622,28.7866,12296.0
2016-10-18 14:05:00,35.35,35.35,35.33,35.34,12346.0,28.7866,28.7866,28.7703,28.7785,12346.0
2016-10-18 14:10:00,35.34,35.35,35.33,35.35,9464.0,28.7785,28.7866,28.7703,28.7866,9464.0
2016-10-18 14:15:00,35.35,35.35,35.32,35.32,36736.0,28.7866,28.7866,28.7622,28.7622,36736.0
2016-10-18 14:20:00,35.32,35.33,35.32,35.32,48720.0,28.7622,28.7703,28.7622,28.7622,48720.0
2016-10-18 14:25:00,35.32,35.36,35.32,35.36,16416.0,28.7622,28.7947,28.7622,28.7947,16416.0
2016-10-18 14:30:00,35.36,35.37,35.34,35.35,43884.0,28.7947,28.8029,28.7785,28.7866,43884.0
2016-10-18 14:35:00,35.34,35.35,35.29,35.29,49932.0,28.7785,28.7866,28.7377,28.7377,49932.0
2016-10-18 14:40:00,35.29,35.29,35.24,35.24,111946.0,28.7377,28.7377,28.697,28.697,111946.0
2016-10-18 14:45:00,35.24,35.24,35.16,35.21,67176.0,28.697,28.697,28.6319,28.6726,67176.0
2016-10-18 14:50:00,35.21,35.23,35.18,35.21,82116.0,28.6726,28.6889,28.6482,28.6726,82116.0
2016-10-18 14:55:00,35.2,35.22,35.2,35.21,25546.0,28.6644,28.6807,28.6644,28.6726,25546.0
2016-10-18 15:00:00,35.21,35.22,35.21,35.22,30144.0,28.6726,28.6807,28.6726,28.6807,30144.0
2016-10-18 15:05:00,35.22,35.22,35.19,35.2,128890.0,28.6807,28.6807,28.6563,28.6644,128890.0
2016-10-18 15:10:00,35.2,35.21,35.19,35.2,23916.0,28.6644,28.6726,28.6563,28.6644,23916.0
2016-10-18 15:15:00,35.2,35.2,35.18,35.18,38378.0,28.6644,28.6644,28.6482,28.6482,38378.0
2016-10-18 15:20:00,35.18,35.21,35.18,35.2,246018.0,28.6482,28.6726,28.6482,28.6644,246018.0
2016-10-18 15:25:00,35.2,35.21,35.17,35.17,41274.0,28.6644,28.6726,28.64,28.64,41274.0
2016-10-18 15:30:00,35.17,35.18,35.16,35.17,66436.0,28.64,28.6482,28.6319,28.64,66436.0
2016-10-18 15:35:00,35.17,35.18,35.13,35.14,107408.0,28.64,28.6482,28.6074,28.6156,107408.0
2016-10-18 15:40:00,35.14,35.15,35.06,35.1,136240.0,28.6156,28.6237,28.5504,28.583,136240.0
2016-10-18 15:45:00,35.09,35.12,35.09,35.1,94182.0,28.5749,28.5993,28.5749,28.583,94182.0
2016-10-18 15:50:00,35.1,35.13,35.09,35.12,131310.0,28.583,28.6074,28.5749,28.5993,131310.0
2016-10-18 15:55:00,35.12,35.17,35.12,35.15,175566.0,28.5993,28.64,28.5993,28.6237,175566.0
2016-10-19 09:30:00,35.26,35.31,35.22,35.25,82244.0,28.7133,28.754,28.6807,28.7052,82244.0
2016-10-19 09:35:00,35.25,35.3,35.24,35.29,38634.0,28.7052,28.7459,28.697,28.7377,38634.0
2016-10-19 09:40:00,35.29,35.3,35.26,35.29,59524.0,28.7377,28.7459,28.7133,28.7377,59524.0
2016-10-19 09:45:00,35.3,35.3,35.26,35.27,36614.0,28.7459,28.7459,28.7133,28.7215,36614.0
2016-10-19 09:50:00,35.28,35.32,35.27,35.32,298092.0,28.7296,28.7622,28.7215,28.7622,298092.0
2016-10-19 09:55:00,35.31,35.32,35.29,35.3,40504.0,28.754,28.7622,28.7377,28.7459,40504.0
2016-10-19 10:00:00,35.3,35.3,35.29,35.29,42280.0,28.7459,28.7459,28.7377,28.7377,42280.0
2016-10-19 10:05:00,35.29,35.3,35.29,35.3,44026.0,28.7377,28.7459,28.7377,28.7459,44026.0
2016-10-19 10:10:00,35.3,35.33,35.29,35.33,61270.0,28.7459,28.7703,28.7377,28.7703,61270.0
2016-10-19 10:15:00,35.33,35.37,35.3,35.34,78158.0,28.7703,28.8029,28.7459,28.7785,78158.0
2016-10-19 10:20:00,35.34,35.35,35.29,35.31,62692.0,28.7785,28.7866,28.7377,28.754,62692.0
2016-10-19 10:25:00,35.31,35.32,35.3,35.32,31078.0,28.754,28.7622,28.7459,28.7622,31078.0
2016-10-19 10:30:00,35.32,35.42,35.32,35.4,32652.0,28.7622,28.8436,28.7622,28.8273,32652.0
2016-10-19 10:35:00,35.4,35.4,35.37,35.4,20184.0,28.8273,28.8273,28.8029,28.8273,20184.0
2016-10-19 10:40:00,35.4,35.48,35.4,35.48,263572.0,28.8273,28.8925,28.8273,28.8925,263572.0
2016-10-19 10:45:00,35.48,35.5,35.45,35.47,57534.0,28.8925,28.9087,28.868,28.8843,57534.0
2016-10-19 10:50:00,35.47,35.47,35.46,35.47,10162.0,28.8843,28.8843,28.8762,28.8843,10162.0
2016-10-19 10:55:00,35.47,35.48,35.45,35.46,23434.0,28.8843,28.8925,28.868,28.8762,23434.0
2016-10-19 11:00:00,35.45,35.46,35.44,35.46,19482.0,28.868,28.8762,28.8599,28.8762,19482.0
2016-10-19 11:05:00,35.46,35.46,35.44,35.45,16576.0,28.8762,28.8762,28.8599,28.868,16576.0
2016-10-19 11:10:00,35.46,35.47,35.43,35.44,19654.0,28.8762,28.8843,28.8517,28.8599,19654.0
2016-10-19 11:15:00,35.44,35.44,35.38,35.38,28260.0,28.8599,28.8599,28.811,28.811,28260.0
2016-10-19 11:20:00,35.38,35.39,35.34,35.34,16928.0,28.811,28.8192,28.7785,28.7785,16928.0
2016-10-19 11:25:00,35.34,35.37,35.34,35.37,14806.0,28.7785,28.8029,28.7785,28.8029,14806.0
2016-10-19 11:30:00,35.36,35.37,35.33,35.34,21526.0,28.7947,28.8029,28.7703,28.7785,21526.0
2016-10-19 11:35:00,35.34,35.34,35.3,35.3,28336.0,28.7785,28.7785,28.7459,28.7459,28336.0
2016-10-19 11:40:00,35.3,35.37,35.3,35.37,14524.0,28.7459,28.8029,28.7459,28.8029,14524.0
2016-10-19 11:45:00,35.38,35.39,35.34,35.35,17776.0,28.811,28.8192,28.7785,28.7866,17776.0
2016-10-19 11:50:00,35.35,35.37,35.35,35.35,19788.0,28.7866,28.8029,28.7866,28.7866,19788.0
2016-10-19 11:55:00,35.35,35.37,35.32,35.35,11002.0,28.7866,28.8029,28.7622,28.7866,11002.0
2016-10-19 12:00:00,35.35,35.35,35.35,35.35,11506.0,28.7866,28.7866,28.7866,28.7866,11506.0
2016-10-19 12:05:00,35.35,35.36,35.34,35.35,19902.0,28.7866,28.7947,28.7785,28.7866,19902.0
2016-10-19 12:10:00,35.35,35.4,35.35,35.4,21700.0,28.7866,28.8273,28.7866,28.8273,21700.0
2016-10-19 12:15:00,35.39,35.39,35.37,35.37,21030.0,28.8192,28.8192,28.8029,28.8029,21030.0
2016-10-19 12:20:00,35.37,35.41,35.37,35.4,8478.0,28.8029,28.8355,28.8029,28.8273,8478.0
2016-10-19 12:25:00,35.41,35.41,35.35,35.37,34932.0,28.8355,28.8355,28.7866,28.8029,34932.0
2016-10-19 12:30:00,35.37,35.39,35.37,35.39,4100.0,28.8029,28.8192,28.8029,28.8192,4100.0
2016-10-19 12:35:00,35.39,35.4,35.38,35.38,10990.0,28.8192,28.8273,28.811,28.811,10990.0
2016-10-19 12:40:00,35.38,35.4,35.38,35.39,19908.0,28.811,28.8273,28.811,28.8192,19908.0
2016-10-19 12:45:00,35.38,35.38,35.35,35.36,31016.0,28.811,28.811,28.7866,28.7947,31016.0
2016-10-19 12:50:00,35.37,35.38,35.35,35.38,6314.0,28.8029,28.811,28.7866,28.811,6314.0
2016-10-19 12:55:00,35.38,35.38,35.35,35.35,14254.0,28.811,28.811,28.7866,28.7866,14254.0
2016-10-19 13:00:00,35.35,35.38,35.35,35.37,19544.0,28.7866,28.811,28.7866,28.8029,19544.0
2016-10-19 13:05:00,35.37,35.38,35.35,35.35,15946.0,28.8029,28.811,28.7866,28.7866,15946.0
2016-10-19 13:10:00,35.35,35.37,35.35,35.36,10926.0,28.7866,28.8029,28.7866,28.7947,10926.0
2016-10-19 13:15:00,35.35,35.37,35.35,35.36,13294.0,28.7866,28.8029,28.7866,28.7947,13294.0
2016-10-19 13:20:00,35.36,35.38,35.36,35.37,15242.0,28.7947,28.811,28.7947,28.8029,15242.0
2016-10-19 13:25:00,35.37,35.37,35.34,35.35,21526.0,28.8029,28.8029,28.7785,28.7866,21526.0
2016-10-19 13:30:00,35.35,35.37,35.33,35.33,43804.0,28.7866,28.8029,28.7703,28.7703,43804.0
2016-10-19 13:35:00,35.33,35.34,35.33,35.34,15624.0,28.7703,28.7785,28.7703,28.7785,15624.0
2016-10-19 13:40:00,35.33,35.34,35.32,35.33,24830.0,28.7703,28.7785,28.7622,28.7703,24830.0
2016-10-19 13:45:00,35.33,35.33,35.31,35.32,17336.0,28.7703,28.7703,28.754,28.7622,17336.0
2016-10-19 13:50:00,35.32,35.32,35.28,35.28,27436.0,28.7622,28.7622,28.7296,28.7296,27436.0
2016-10-19 13:55:00,35.28,35.34,35.28,35.34,27654.0,28.7296,28.7785,28.7296,28.7785,27654.0
2016-10-19 14:00:00,35.33,35.34,35.32,35.33,19304.0,28.7703,28.7785,28.7622,28.7703,19304.0
2016-10-19 14:05:00,35.33,35.33,35.29,35.31,40536.0,28.7703,28.7703,28.7377,28.754,40536.0
2016-10-19 14:10:00,35.3,35.31,35.29,35.3,25470.0,28.7459,28.754,28.7377,28.7459,25470.0
2016-10-19 14:15:00,35.3,35.32,35.3,35.31,10410.0,28.7459,28.7622,28.7459,28.754,10410.0
2016-10-19 14:20:00,35.32,35.32,35.26,35.26,34540.0,28.7622,28.7622,28.7133,28.7133,34540.0
2016-10-19 14:25:00,35.26,35.29,35.26,35.28,29780.0,28.7133,28.7377,28.7133,28.7296,29780.0
2016-10-19 14:30:00,35.28,35.29,35.28,35.28,14038.0,28.7296,28.7377,28.7296,28.7296,14038.0
2016-10-19 14:35:00,35.29,35.3,35.27,35.27,49612.0,28.7377,28.7459,28.7215,28.7215,49612.0
2016-10-19 14:40:00,35.27,35.27,35.21,35.23,33722.0,28.7215,28.7215,28.6726,28.6889,33722.0
2016-10-19 14:45:00,35.23,35.26,35.23,35.26,11674.0,28.6889,28.7133,28.6889,28.7133,11674.0
2016-10-19 14:50:00,35.26,35.26,35.22,35.24,61896.0,28.7133,28.7133,28.6807,28.697,61896.0
2016-10-19 14:55:00,35.25,35.3,35.23,35.29,38888.0,28.7052,28.7459,28.6889,28.7377,38888.0
2016-10-19 15:00:00,35.29,35.3,35.27,35.29,234144.0,28.7377,28.7459,28.7215,28.7377,234144.0
2016-10-19 15:05:00,35.29,35.3,35.27,35.28,88980.0,28.7377,28.7459,28.7215,28.7296,88980.0
2016-10-19 15:10:00,35.29,35.3,35.28,35.3,16566.0,28.7377,28.7459,28.7296,28.7459,16566.0
2016-10-19 15:15:00,35.3,35.31,35.27,35.31,37882.0,28.7459,28.754,28.7215,28.754,37882.0
2016-10-19 15:20:00,35.31,35.32,35.29,35.3,44298.0,28.754,28.7622,28.7377,28.7459,44298.0
2016-10-19 15:25:00,35.3,35.31,35.27,35.3,65650.0,28.7459,28.754,28.7215,28.7459,65650.0
2016-10-19 15:30:00,35.3,35.32,35.29,35.32,299584.0,28.7459,28.7622,28.7377,28.7622,299584.0
2016-10-19 15:35:00,35.32,35.32,35.3,35.31,32858.0,28.7622,28.7622,28.7459,28.754,32858.0
2016-10-19 15:40:00,35.32,35.33,35.3,35.3,56928.0,28.7622,28.7703,28.7459,28.7459,56928.0
2016-10-19 15:45:00,35.3,35.32,35.29,35.3,127166.0,28.7459,28.7622,28.7377,28.7459,127166.0
2016-10-19 15:50:00,35.3,35.31,35.29,35.31,87256.0,28.7459,28.754,28.7377,28.754,87256.0
2016-10-19 15:55:00,35.31,35.31,35.27,35.27,144476.0,28.754,28.754,28.7215,28.7215,144476.0
2016-10-20 09:30:00,35.16,35.21,35.13,35.16,87888.0,28.6319,28.6726,28.6074,28.6319,87888.0
2016-10-20 09:35:00,35.13,35.21,35.13,35.17,20560.0,28.6074,28.6726,28.6074,28.64,20560.0
2016-10-20 09:40:00,35.15,35.17,35.13,35.16,8646.0,28.6237,28.64,28.6074,28.6319,8646.0
2016-10-20 09:45:00,35.17,35.21,35.17,35.2,20726.0,28.64,28.6726,28.64,28.6644,20726.0
2016-10-20 09:50:00,35.21,35.21,35.15,35.19,24938.0,28.6726,28.6726,28.6237,28.6563,24938.0
2016-10-20 09:55:00,35.2,35.24,35.2,35.24,16948.0,28.6644,28.697,28.6644,28.697,16948.0
2016-10-20 10:00:00,35.23,35.24,35.18,35.23,33882.0,28.6889,28.697,28.6482,28.6889,33882.0
2016-10-20 10:05:00,35.24,35.25,35.23,35.25,11464.0,28.697,28.7052,28.6889,28.7052,11464.0
2016-10-20 10:10:00,35.26,35.27,35.14,35.16,49346.0,28.7133,28.7215,28.6156,28.6319,49346.0
2016-10-20 10:15:00,35.16,35.16,35.12,35.12,12996.0,28.6319,28.6319,28.5993,28.5993,12996.0
2016-10-20 10:20:00,35.11,35.12,35.02,35.02,38512.0,28.5912,28.5993,28.5179,28.5179,38512.0
2016-10-20 10:25:00,35.04,35.04,34.93,34.96,61746.0,28.5342,28.5342,28.4446,28.469,61746.0
2016-10-20 10:30:00,34.95,34.95,34.85,34.87,26788.0,28.4609,28.4609,28.3794,28.3957,26788.0
2016-10-20 10:35:00,34.87,34.88,34.83,34.88,14254.0,28.3957,28.4039,28.3631,28.4039,14254.0
2016-10-20 10:40:00,34.87,34.91,34.87,34.9,14762.0,28.3957,28.4283,28.3957,28.4201,14762.0
2016-10-20 10:45:00,34.9,34.9,34.85,34.9,28454.0,28.4201,28.4201,28.3794,28.4201,28454.0
2016-10-20 10:50:00,34.9,34.9,34.86,34.88,58260.0,28.4201,28.4201,28.3876,28.4039,58260.0
2016-10-20 10:55:00,34.88,34.88,34.83,34.84,20252.0,28.4039,28.4039,28.3631,28.3713,20252.0
2016-10-20 11:00:00,34.84,34.88,34.84,34.88,18452.0,28.3713,28.4039,28.3713,28.4039,18452.0
2016-10-20 11:05:00,34.88,34.88,34.85,34.85,22082.0,28.4039,28.4039,28.3794,28.3794,22082.0
2016-10-20 11:10:00,34.87,34.88,34.84,34.88,20946.0,28.3957,28.4039,28.3713,28.4039,20946.0
2016-10-20 11:15:00,34.88,34.94,34.88,34.94,10622.0,28.4039,28.4527,28.4039,28.4527,10622.0
2016-10-20 11:20:00,34.93,34.95,34.93,34.94,9932.0,28.4446,28.4609,28.4446,28.4527,9932.0
2016-10-20 11:25:00,34.94,34.99,34.94,34.94,48960.0,28.4527,28.4934,28.4527,28.4527,48960.0
2016-10-20 11:30:00,34.94,34.94,34.9,34.92,18568.0,28.4527,28.4527,28.4201,28.4364,18568.0
2016-10-20 11:35:00,34.92,34.92,34.9,34.92,12924.0,28.4364,28.4364,28.4201,28.4364,12924.0
2016-10-20 11:40:00,34.91,34.95,34.9,34.94,6990.0,28.4283,28.4609,28.4201,28.4527,6990.0
2016-10-20 11:45:00,34.94,34.97,34.93,34.97,9218.0,28.4527,28.4772,28.4446,28.4772,9218.0
2016-10-20 11:50:00,34.97,34.97,34.91,34.93,90980.0,28.4772,28.4772,28.4283,28.4446,90980.0
2016-10-20 11:55:00,34.93,34.95,34.91,34.95,35242.0,28.4446,28.4609,28.4283,28.4609,35242.0
2016-10-20 12:00:00,34.95,34.98,34.93,34.96,37082.0,28.4609,28.4853,28.4446,28.469,37082.0
2016-10-20 12:05:00,34.96,34.98,34.93,34.95,82956.0,28.469,28.4853,28.4446,28.4609,82956.0
2016-10-20 12:10:00,34.94,34.98,34.93,34.96,11970.0,28.4527,28.4853,28.4446,28.469,11970.0
2016-10-20 12:15:00,34.96,34.98,34.96,34.98,11042.0,28.469,28.4853,28.469,28.4853,11042.0
2016-10-20 12:20:00,34.98,35.0,34.95,34.95,18530.0,28.4853,28.5016,28.4609,28.4609,18530.0
2016-10-20 12:25:00,34.94,34.96,34.93,34.96,25632.0,28.4527,28.469,28.4446,28.469,25632.0
2016-10-20 12:30:00,34.96,34.98,34.95,34.98,15296.0,28.469,28.4853,28.4609,28.4853,15296.0
2016-10-20 12:35:00,34.98,35.0,34.98,35.0,36492.0,28.4853,28.5016,28.4853,28.5016,36492.0
2016-10-20 12:40:00,34.99,34.99,34.97,34.99,28200.0,28.4934,28.4934,28.4772,28.4934,28200.0
2016-10-20 12:45:00,34.99,34.99,34.97,34.97,28994.0,28.4934,28.4934,28.4772,28.4772,28994.0
2016-10-20 12:50:00,34.96,34.98,34.94,34.97,9600.0,28.469,28.4853,28.4527,28.4772,9600.0
2016-10-20 12:55:00,34.97,34.97,34.94,34.96,31324.0,28.4772,28.4772,28.4527,28.469,31324.0
2016-10-20 13:00:00,34.97,34.99,34.97,34.99,16578.0,28.4772,28.4934,28.4772,28.4934,16578.0
2016-10-20 13:05:00,34.99,35.0,34.97,35.0,14400.0,28.4934,28.5016,28.4772,28.5016,14400.0
2016-10-20 13:10:00,35.0,35.0,34.98,34.98,15220.0,28.5016,28.5016,28.4853,28.4853,15220.0
2016-10-20 13:15:00,34.99,34.99,34.97,34.98,16462.0,28.4934,28.4934,28.4772,28.4853,16462.0
2016-10-20 13:20:00,34.98,34.99,34.97,34.97,14348.0,28.4853,28.4934,28.4772,28.4772,14348.0
2016-10-20 13:25:00,34.97,34.99,34.96,34.97,27288.0,28.4772,28.4934,28.469,28.4772,27288.0
2016-10-20 13:30:00,34.98,34.98,34.96,34.96,15906.0,28.4853,28.4853,28.469,28.469,15906.0
2016-10-20 13:35:00,34.96,34.99,34.96,34.99,9476.0,28.469,28.4934,28.469,28.4934,9476.0
2016-10-20 13:40:00,34.99,34.99,34.98,34.99,9868.0,28.4934,28.4934,28.4853,28.4934,9868.0
2016-10-20 13:45:00,34.99,35.0,34.96,34.96,43454.0,28.4934,28.5016,28.469,28.469,43454.0
2016-10-20 13:50:00,34.96,34.96,34.92,34.94,15460.0,28.469,28.469,28.4364,28.4527,15460.0
2016-10-20 13:55:00,34.93,34.96,34.92,34.95,16460.0,28.4446,28.469,28.4364,28.4609,16460.0
2016-10-20 14:00:00,34.96,34.99,34.96,34.99,25990.0,28.469,28.4934,28.469,28.4934,25990.0
2016-10-20 14:05:00,34.99,35.0,34.98,34.99,18400.0,28.4934,28.5016,28.4853,28.4934,18400.0
2016-10-20 14:10:00,34.99,35.0,34.97,34.99,13400.0,28.4934,28.5016,28.4772,28.4934,13400.0
2016-10-20 14:15:00,34.99,34.99,34.97,34.99,18468.0,28.4934,28.4934,28.4772,28.4934,18468.0
2016-10-20 14:20:00,34.99,34.99,34.96,34.96,18700.0,28.4934,28.4934,28.469,28.469,18700.0
2016-10-20 14:25:00,34.97,34.98,34.96,34.98,11444.0,28.4772,28.4853,28.469,28.4853,11444.0
2016-10-20 14:30:00,34.99,34.99,34.97,34.98,11314.0,28.4934,28.4934,28.4772,28.4853,11314.0
2016-10-20 14:35:00,34.97,34.99,34.96,34.99,13612.0,28.4772,28.4934,28.469,28.4934,13612.0
2016-10-20 14:40:00,34.99,34.99,34.96,34.97,16514.0,28.4934,28.4934,28.469,28.4772,16514.0
2016-10-20 14:45:00,34.98,35.01,34.96,35.0,25918.0,28.4853,28.5097,28.469,28.5016,25918.0
2016-10-20 14:50:00,35.01,35.01,34.97,34.99,30142.0,28.5097,28.5097,28.4772,28.4934,30142.0
2016-10-20 14:55:00,34.99,35.0,34.98,34.99,18460.0,28.4934,28.5016,28.4853,28.4934,18460.0
2016-10-20 15:00:00,34.99,34.99,34.96,34.97,33810.0,28.4934,28.4934,28.469,28.4772,33810.0
2016-10-20 15:05:00,34.98,35.0,34.98,34.99,18388.0,28.4853,28.5016,28.4853,28.4934,18388.0
2016-10-20 15:10:00,34.99,35.01,34.98,35.0,34700.0,28.4934,28.5097,28.4853,28.5016,34700.0
2016-10-20 15:15:00,35.0,35.01,34.98,34.99,26072.0,28.5016,28.5097,28.4853,28.4934,26072.0
2016-10-20 15:20:00,34.99,35.0,34.96,34.97,37150.0,28.4934,28.5016,28.469,28.4772,37150.0
2016-10-20 15:25:00,34.96,34.97,34.93,34.93,64218.0,28.469,28.4772,28.4446,28.4446,64218.0
2016-10-20 15:30:00,34.94,34.94,34.91,34.92,55462.0,28.4527,28.4527,28.4283,28.4364,55462.0
2016-10-20 15:35:00,34.92,34.93,34.9,34.91,65492.0,28.4364,28.4446,28.4201,28.4283,65492.0
2016-10-20 15:40:00,34.91,34.92,34.87,34.89,119830.0,28.4283,28.4364,28.3957,28.412,119830.0
2016-10-20 15:45:00,34.89,34.92,34.88,34.92,115058.0,28.412,28.4364,28.4039,28.4364,115058.0
2016-10-20 15:50:00,34.92,34.94,34.91,34.94,74170.0,28.4364,28.4527,28.4283,28.4527,74170.0
2016-10-20 15:55:00,34.94,34.94,34.88,34.88,251802.0,28.4527,28.4527,28.4039,28.4039,251802.0
2016-10-21 09:30:00,34.59,34.6,34.34,34.49,298548.0,28.1677,28.1758,27.9641,28.0863,298548.0
2016-10-21 09:35:00,34.5,34.53,34.46,34.48,39516.0,28.0944,28.1188,28.0618,28.0781,39516.0
2016-10-21 09:40:00,34.47,34.49,34.43,34.47,28300.0,28.07,28.0863,28.0374,28.07,28300.0
2016-10-21 09:45:00,34.46,34.49,34.43,34.44,43142.0,28.0618,28.0863,28.0374,28.0456,43142.0
2016-10-21 09:50:00,34.44,34.5,34.43,34.5,24736.0,28.0456,28.0944,28.0374,28.0944,24736.0
2016-10-21 09:55:00,34.5,34.57,34.5,34.52,31240.0,28.0944,28.1514,28.0944,28.1107,31240.0
2016-10-21 10:00:00,34.53,34.54,34.49,34.52,22882.0,28.1188,28.127,28.0863,28.1107,22882.0
2016-10-21 10:05:00,34.52,34.56,34.51,34.53,26190.0,28.1107,28.1433,28.1026,28.1188,26190.0
2016-10-21 10:10:00,34.54,34.57,34.53,34.56,36872.0,28.127,28.1514,28.1188,28.1433,36872.0
2016-10-21 10:15:00,34.57,34.6,34.57,34.6,29546.0,28.1514,28.1758,28.1514,28.1758,29546.0
2016-10-21 10:20:00,34.62,34.63,34.6,34.63,43740.0,28.1921,28.2003,28.1758,28.2003,43740.0
2016-10-21 10:25:00,34.63,34.65,34.63,34.65,40756.0,28.2003,28.2166,28.2003,28.2166,40756.0
2016-10-21 10:30:00,34.65,34.7,34.65,34.67,70960.0,28.2166,28.2573,28.2166,28.2329,70960.0
2016-10-21 10:35:00,34.67,34.68,34.66,34.66,43808.0,28.2329,28.241,28.2247,28.2247,43808.0
2016-10-21 10:40:00,34.66,34.71,34.66,34.71,49224.0,28.2247,28.2654,28.2247,28.2654,49224.0
2016-10-21 10:45:00,34.71,34.72,34.69,34.7,48698.0,28.2654,28.2736,28.2491,28.2573,48698.0
2016-10-21 10:50:00,34.7,34.71,34.67,34.67,37120.0,28.2573,28.2654,28.2329,28.2329,37120.0
2016-10-21 10:55:00,34.68,34.71,34.67,34.69,41534.0,28.241,28.2654,28.2329,28.2491,41534.0
2016-10-21 11:00:00,34.68,34.69,34.65,34.65,25468.0,28.241,28.2491,28.2166,28.2166,25468.0
2016-10-21 11:05:00,34.65,34.7,34.65,34.68,32264.0,28.2166,28.2573,28.2166,28.241,32264.0
2016-10-21 11:10:00,34.67,34.69,34.62,34.63,37414.0,28.2329,28.2491,28.1921,28.2003,37414.0
2016-10-21 11:15:00,34.62,34.62,34.6,34.6,18316.0,28.1921,28.1921,28.1758,28.1758,18316.0
2016-10-21 11:20:00,34.6,34.62,34.58,34.58,28320.0,28.1758,28.1921,28.1596,28.1596,28320.0
2016-10-21 11:25:00,34.58,34.62,34.58,34.61,56934.0,28.1596,28.1921,28.1596,28.184,56934.0
2016-10-21 11:30:00,34.61,34.61,34.58,34.6,27228.0,28.184,28.184,28.1596,28.1758,27228.0
2016-10-21 11:35:00,34.6,34.6,34.59,34.59,11070.0,28.1758,28.1758,28.1677,28.1677,11070.0
2016-10-21 11:40:00,34.59,34.6,34.58,34.59,19188.0,28.1677,28.1758,28.1596,28.1677,19188.0
2016-10-21 11:45:00,34.6,34.66,34.59,34.66,34656.0,28.1758,28.2247,28.1677,28.2247,34656.0
2016-10-21 11:50:00,34.66,34.66,34.63,34.65,24694.0,28.2247,28.2247,28.2003,28.2166,24694.0
2016-10-21 11:55:00,34.65,34.67,34.63,34.63,16720.0,28.2166,28.2329,28.2003,28.2003,16720.0
2016-10-21 12:00:00,34.62,34.64,34.62,34.63,13552.0,28.1921,28.2084,28.1921,28.2003,13552.0
2016-10-21 12:05:00,34.62,34.65,34.62,34.64,19394.0,28.1921,28.2166,28.1921,28.2084,19394.0
2016-10-21 12:10:00,34.65,34.65,34.63,34.64,17806.0,28.2166,28.2166,28.2003,28.2084,17806.0
2016-10-21 12:15:00,34.65,34.66,34.63,34.65,18766.0,28.2166,28.2247,28.2003,28.2166,18766.0
2016-10-21 12:20:00,34.65,34.65,34.63,34.64,16884.0,28.2166,28.2166,28.2003,28.2084,16884.0
2016-10-21 12:25:00,34.63,34.63,34.6,34.6,13300.0,28.2003,28.2003,28.1758,28.1758,13300.0
2016-10-21 12:30:00,34.61,34.61,34.6,34.6,8194.0,28.184,28.184,28.1758,28.1758,8194.0
2016-10-21 12:35:00,34.6,34.62,34.6,34.6,24234.0,28.1758,28.1921,28.1758,28.1758,24234.0
2016-10-21 12:40:00,34.6,34.62,34.6,34.6,11642.0,28.1758,28.1921,28.1758,28.1758,11642.0
2016-10-21 12:45:00,34.6,34.62,34.59,34.62,32612.0,28.1758,28.1921,28.1677,28.1921,32612.0
2016-10-21 12:50:00,34.62,34.63,34.6,34.62,48512.0,28.1921,28.2003,28.1758,28.1921,48512.0
2016-10-21 12:55:00,34.63,34.63,34.62,34.62,9092.0,28.2003,28.2003,28.1921,28.1921,9092.0
2016-10-21 13:00:00,34.62,34.63,34.61,34.62,21330.0,28.1921,28.2003,28.184,28.1921,21330.0
2016-10-21 13:05:00,34.62,34.66,34.62,34.63,15528.0,28.1921,28.2247,28.1921,28.2003,15528.0
2016-10-21 13:10:00,34.63,34.65,34.63,34.64,14658.0,28.2003,28.2166,28.2003,28.2084,14658.0
2016-10-21 13:15:00,34.64,34.66,34.63,34.64,16830.0,28.2084,28.2247,28.2003,28.2084,16830.0
2016-10-21 13:20:00,34.64,34.64,34.61,34.62,14500.0,28.2084,28.2084,28.184,28.1921,14500.0
2016-10-21 13:25:00,34.62,34.63,34.61,34.61,13540.0,28.1921,28.2003,28.184,28.184,13540.0
2016-10-21 13:30:00,34.61,34.62,34.59,34.6,30350.0,28.184,28.1921,28.1677,28.1758,30350.0
2016-10-21 13:35:00,34.6,34.62,34.6,34.62,12400.0,28.1758,28.1921,28.1758,28.1921,12400.0
2016-10-21 13:40:00,34.62,34.62,34.6,34.6,23056.0,28.1921,28.1921,28.1758,28.1758,23056.0
2016-10-21 13:45:00,34.6,34.65,34.6,34.64,22866.0,28.1758,28.2166,28.1758,28.2084,22866.0
2016-10-21 13:50:00,34.64,34.65,34.63,34.63,19316.0,28.2084,28.2166,28.2003,28.2003,19316.0
2016-10-21 13:55:00,34.63,34.65,34.63,34.65,32358.0,28.2003,28.2166,28.2003,28.2166,32358.0
2016-10-21 14:00:00,34.65,34.65,34.61,34.63,25116.0,28.2166,28.2166,28.184,28.2003,25116.0
2016-10-21 14:05:00,34.63,34.63,34.61,34.61,29062.0,28.2003,28.2003,28.184,28.184,29062.0
2016-10-21 14:10:00,34.61,34.64,34.6,34.64,17688.0,28.184,28.2084,28.1758,28.2084,17688.0
2016-10-21 14:15:00,34.64,34.67,34.64,34.67,19880.0,28.2084,28.2329,28.2084,28.2329,19880.0
2016-10-21 14:20:00,34.67,34.72,34.66,34.72,51664.0,28.2329,28.2736,28.2247,28.2736,51664.0
2016-10-21 14:25:00,34.72,34.73,34.71,34.73,18798.0,28.2736,28.2817,28.2654,28.2817,18798.0
2016-10-21 14:30:00,34.73,34.73,34.71,34.72,15178.0,28.2817,28.2817,28.2654,28.2736,15178.0
2016-10-21 14:35:00,34.72,34.75,34.72,34.75,22272.0,28.2736,28.298,28.2736,28.298,22272.0
2016-10-21 14:40:00,34.76,34.76,34.74,34.76,24872.0,28.3061,28.3061,28.2899,28.3061,24872.0
2016-10-21 14:45:00,34.75,34.75,34.74,34.74,16276.0,28.298,28.298,28.2899,28.2899,16276.0
2016-10-21 14:50:00,34.74,34.76,34.74,34.76,19740.0,28.2899,28.3061,28.2899,28.3061,19740.0
2016-10-21 14:55:00,34.76,34.76,34.74,34.74,17788.0,28.3061,28.3061,28.2899,28.2899,17788.0
2016-10-21 15:00:00,34.74,34.75,34.73,34.74,12768.0,28.2899,28.298,28.2817,28.2899,12768.0
2016-10-21 15:05:00,34.74,34.77,34.74,34.75,18938.0,28.2899,28.3143,28.2899,28.298,18938.0
2016-10-21 15:10:00,34.74,34.76,34.74,34.76,18372.0,28.2899,28.3061,28.2899,28.3061,18372.0
2016-10-21 15:15:00,34.76,34.76,34.72,34.73,20126.0,28.3061,28.3061,28.2736,28.2817,20126.0
2016-10-21 15:20:00,34.73,34.73,34.7,34.71,29654.0,28.2817,28.2817,28.2573,28.2654,29654.0
2016-10-21 15:25:00,34.71,34.74,34.71,34.74,24204.0,28.2654,28.2899,28.2654,28.2899,24204.0
2016-10-21 15:30:00,34.74,34.74,34.73,34.74,30348.0,28.2899,28.2899,28.2817,28.2899,30348.0
2016-10-21 15:35:00,34.73,34.74,34.72,34.73,33914.0,28.2817,28.2899,28.2736,28.2817,33914.0
2016-10-21 15:40:00,34.72,34.74,34.72,34.74,64658.0,28.2736,28.2899,28.2736,28.2899,64658.0
2016-10-21 15:45:00,34.74,34.77,34.74,34.76,79528.0,28.2899,28.3143,28.2899,28.3061,79528.0
2016-10-21 15:50:00,34.76,34.77,34.73,34.73,106716.0,28.3061,28.3143,28.2817,28.2817,106716.0
2016-10-21 15:55:00,34.74,34.74,34.68,34.7,366920.0,28.2899,28.2899,28.241,28.2573,366920.0
2016-10-24 09:30:00,34.86,34.9,34.82,34.86,67320.0,28.3876,28.4201,28.355,28.3876,67320.0
2016-10-24 09:35:00,34.86,34.94,34.86,34.93,13214.0,28.3876,28.4527,28.3876,28.4446,13214.0
2016-10-24 09:40:00,34.95,34.95,34.89,34.91,10400.0,28.4609,28.4609,28.412,28.4283,10400.0
2016-10-24 09:45:00,34.91,34.93,34.91,34.92,10400.0,28.4283,28.4446,28.4283,28.4364,10400.0
2016-10-24 09:50:00,34.93,34.98,34.93,34.97,24522.0,28.4446,28.4853,28.4446,28.4772,24522.0
2016-10-24 09:55:00,34.97,34.99,34.96,34.98,34164.0,28.4772,28.4934,28.469,28.4853,34164.0
2016-10-24 10:00:00,34.98,35.02,34.96,35.01,169368.0,28.4853,28.5179,28.469,28.5097,169368.0
2016-10-24 10:05:00,35.01,35.02,34.99,34.99,22404.0,28.5097,28.5179,28.4934,28.4934,22404.0
2016-10-24 10:10:00,34.99,35.02,34.96,34.99,92382.0,28.4934,28.5179,28.469,28.4934,92382.0
2016-10-24 10:15:00,34.99,34.99,34.98,34.99,50266.0,28.4934,28.4934,28.4853,28.4934,50266.0
2016-10-24 10:20:00,34.98,35.0,34.97,34.98,67574.0,28.4853,28.5016,28.4772,28.4853,67574.0
2016-10-24 10:25:00,34.98,35.03,34.98,35.0,69228.0,28.4853,28.526,28.4853,28.5016,69228.0
2016-10-24 10:30:00,35.01,35.03,34.99,35.02,31578.0,28.5097,28.526,28.4934,28.5179,31578.0
2016-10-24 10:35:00,35.02,35.07,35.01,35.06,53134.0,28.5179,28.5586,28.5097,28.5504,53134.0
2016-10-24 10:40:00,35.07,35.07,34.98,35.0,45380.0,28.5586,28.5586,28.4853,28.5016,45380.0
2016-10-24 10:45:00,35.0,35.04,35.0,35.02,11044.0,28.5016,28.5342,28.5016,28.5179,11044.0
2016-10-24 10:50:00,35.02,35.04,35.02,35.02,40904.0,28.5179,28.5342,28.5179,28.5179,40904.0
2016-10-24 10:55:00,35.02,35.03,34.99,35.01,33112.0,28.5179,28.526,28.4934,28.5097,33112.0
2016-10-24 11:00:00,35.01,35.03,35.0,35.02,20100.0,28.5097,28.526,28.5016,28.5179,20100.0
2016-10-24 11:05:00,35.02,35.05,35.02,35.02,16198.0,28.5179,28.5423,28.5179,28.5179,16198.0
2016-10-24 11:10:00,35.02,35.04,35.01,35.02,8266.0,28.5179,28.5342,28.5097,28.5179,8266.0
2016-10-24 11:15:00,35.02,35.02,35.02,35.02,6862.0,28.5179,28.5179,28.5179,28.5179,6862.0
2016-10-24 11:20:00,35.03,35.03,35.01,35.01,13066.0,28.526,28.526,28.5097,28.5097,13066.0
2016-10-24 11:25:00,35.01,35.02,35.0,35.02,14494.0,28.5097,28.5179,28.5016,28.5179,14494.0
2016-10-24 11:30:00,35.02,35.03,35.02,35.02,9364.0,28.5179,28.526,28.5179,28.5179,9364.0
2016-10-24 11:35:00,35.02,35.05,35.01,35.05,11390.0,28.5179,28.5423,28.5097,28.5423,11390.0
2016-10-24 11:40:00,35.05,35.05,35.02,35.02,9282.0,28.5423,28.5423,28.5179,28.5179,9282.0
2016-10-24 11:45:00,35.01,35.04,35.01,35.04,12378.0,28.5097,28.5342,28.5097,28.5342,12378.0
2016-10-24 11:50:00,35.04,35.05,35.03,35.05,28230.0,28.5342,28.5423,28.526,28.5423,28230.0
2016-10-24 11:55:00,35.05,35.06,35.04,35.05,20330.0,28.5423,28.5504,28.5342,28.5423,20330.0
2016-10-24 12:00:00,35.05,35.07,35.05,35.06,39548.0,28.5423,28.5586,28.5423,28.5504,39548.0
2016-10-24 12:05:00,35.05,35.06,35.04,35.06,12528.0,28.5423,28.5504,28.5342,28.5504,12528.0
2016-10-24 12:10:00,35.05,35.07,35.05,35.05,50002.0,28.5423,28.5586,28.5423,28.5423,50002.0
2016-10-24 12:15:00,35.05,35.06,35.05,35.05,8152.0,28.5423,28.5504,28.5423,28.5423,8152.0
2016-10-24 12:20:00,35.05,35.06,35.02,35.03,17552.0,28.5423,28.5504,28.5179,28.526,17552.0
2016-10-24 12:25:00,35.02,35.03,35.0,35.0,14240.0,28.5179,28.526,28.5016,28.5016,14240.0
2016-10-24 12:30:00,35.01,35.01,34.99,34.99,6600.0,28.5097,28.5097,28.4934,28.4934,6600.0
2016-10-24 12:35:00,34.99,34.99,34.94,34.94,19240.0,28.4934,28.4934,28.4527,28.4527,19240.0
2016-10-24 12:40:00,34.94,34.94,34.92,34.92,18936.0,28.4527,28.4527,28.4364,28.4364,18936.0
2016-10-24 12:45:00,34.92,34.92,34.91,34.92,12784.0,28.4364,28.4364,28.4283,28.4364,12784.0
2016-10-24 12:50:00,34.91,34.92,34.9,34.92,6002.0,28.4283,28.4364,28.4201,28.4364,6002.0
2016-10-24 12:55:00,34.92,34.94,34.92,34.94,11420.0,28.4364,28.4527,28.4364,28.4527,11420.0
2016-10-24 13:00:00,34.94,34.95,34.94,34.94,7530.0,28.4527,28.4609,28.4527,28.4527,7530.0
2016-10-24 13:05:00,34.95,34.95,34.94,34.94,12932.0,28.4609,28.4609,28.4527,28.4527,12932.0
2016-10-24 13:10:00,34.95,34.95,34.94,34.94,5278.0,28.4609,28.4609,28.4527,28.4527,5278.0
2016-10-24 13:15:00,34.94,34.95,34.94,34.95,8584.0,28.4527,28.4609,28.4527,28.4609,8584.0
2016-10-24 13:20:00,34.95,34.97,34.94,34.97,18998.0,28.4609,28.4772,28.4527,28.4772,18998.0
2016-10-24 13:25:00,34.97,34.98,34.96,34.98,17886.0,28.4772,28.4853,28.469,28.4853,17886.0
2016-10-24 13:30:00,34.98,34.98,34.97,34.97,9800.0,28.4853,28.4853,28.4772,28.4772,9800.0
2016-10-24 13:35:00,34.98,34.98,34.96,34.96,5792.0,28.4853,28.4853,28.469,28.469,5792.0
2016-10-24 13:40:00,34.97,34.99,34.97,34.98,12866.0,28.4772,28.4934,28.4772,28.4853,12866.0
2016-10-24 13:45:00,34.98,34.99,34.98,34.99,4972.0,28.4853,28.4934,28.4853,28.4934,4972.0
2016-10-24 13:50:00,34.99,35.03,34.99,35.0,25970.0,28.4934,28.526,28.4934,28.5016,25970.0
2016-10-24 13:55:00,35.0,35.02,35.0,35.01,12242.0,28.5016,28.5179,28.5016,28.5097,12242.0
2016-10-24 14:00:00,35.01,35.02,35.01,35.01,8282.0,28.5097,28.5179,28.5097,28.5097,8282.0
2016-10-24 14:05:00,35.01,35.05,35.01,35.05,15978.0,28.5097,28.5423,28.5097,28.5423,15978.0
2016-10-24 14:10:00,35.05,35.05,35.02,35.04,20196.0,28.5423,28.5423,28.5179,28.5342,20196.0
2016-10-24 14:15:00,35.04,35.04,35.01,35.02,22298.0,28.5342,28.5342,28.5097,28.5179,22298.0
2016-10-24 14:20:00,35.02,35.05,35.02,35.03,10878.0,28.5179,28.5423,28.5179,28.526,10878.0
2016-10-24 14:25:00,35.03,35.04,35.02,35.02,12806.0,28.526,28.5342,28.5179,28.5179,12806.0
2016-10-24 14:30:00,35.02,35.05,35.02,35.04,10872.0,28.5179,28.5423,28.5179,28.5342,10872.0
2016-10-24 14:35:00,35.05,35.06,35.05,35.05,8992.0,28.5423,28.5504,28.5423,28.5423,8992.0
2016-10-24 14:40:00,35.05,35.06,35.05,35.06,14244.0,28.5423,28.5504,28.5423,28.5504,14244.0
2016-10-24 14:45:00,35.06,35.06,35.03,35.03,16786.0,28.5504,28.5504,28.526,28.526,16786.0
2016-10-24 14:50:00,35.03,35.06,35.02,35.05,16290.0,28.526,28.5504,28.5179,28.5423,16290.0
2016-10-24 14:55:00,35.04,35.06,35.04,35.06,9986.0,28.5342,28.5504,28.5342,28.5504,9986.0
2016-10-24 15:00:00,35.06,35.06,35.04,35.04,15286.0,28.5504,28.5504,28.5342,28.5342,15286.0
2016-10-24 15:05:00,35.04,35.05,35.04,35.05,12550.0,28.5342,28.5423,28.5342,28.5423,12550.0
2016-10-24 15:10:00,35.05,35.05,35.04,35.04,20262.0,28.5423,28.5423,28.5342,28.5342,20262.0
2016-10-24 15:15:00,35.04,35.04,35.02,35.02,11790.0,28.5342,28.5342,28.5179,28.5179,11790.0
2016-10-24 15:20:00,35.02,35.04,35.02,35.04,33922.0,28.5179,28.5342,28.5179,28.5342,33922.0
2016-10-24 15:25:00,35.04,35.05,35.04,35.04,21500.0,28.5342,28.5423,28.5342,28.5342,21500.0
2016-10-24 15:30:00,35.04,35.04,35.02,35.02,29964.0,28.5342,28.5342,28.5179,28.5179,29964.0
2016-10-24 15:35:00,35.02,35.04,35.02,35.04,36198.0,28.5179,28.5342,28.5179,28.5342,36198.0
2016-10-24 15:40:00,35.04,35.04,35.01,35.02,48722.0,28.5342,28.5342,28.5097,28.5179,48722.0
2016-10-24 15:45:00,35.02,35.04,35.02,35.03,53428.0,28.5179,28.5342,28.5179,28.526,53428.0
2016-10-24 15:50:00,35.03,35.05,35.02,35.03,46416.0,28.526,28.5423,28.5179,28.526,46416.0
2016-10-24 15:55:00,35.03,35.05,35.01,35.01,175296.0,28.526,28.5423,28.5097,28.5097,175296.0
2016-10-25 09:30:00,35.0,35.0,34.89,34.89,80962.0,28.5016,28.5016,28.412,28.412,80962.0
2016-10-25 09:35:00,34.88,34.94,34.87,34.88,55396.0,28.4039,28.4527,28.3957,28.4039,55396.0
2016-10-25 09:40:00,34.88,34.9,34.84,34.85,59646.0,28.4039,28.4201,28.3713,28.3794,59646.0
2016-10-25 09:45:00,34.85,34.87,34.8,34.84,31400.0,28.3794,28.3957,28.3387,28.3713,31400.0
2016-10-25 09:50:00,34.83,34.84,34.81,34.81,13730.0,28.3631,28.3713,28.3469,28.3469,13730.0
2016-10-25 09:55:00,34.81,34.84,34.77,34.77,20366.0,28.3469,28.3713,28.3143,28.3143,20366.0
2016-10-25 10:00:00,34.78,34.84,34.77,34.82,26184.0,28.3224,28.3713,28.3143,28.355,26184.0
2016-10-25 10:05:00,34.82,34.85,34.82,34.84,19282.0,28.355,28.3794,28.355,28.3713,19282.0
2016-10-25 10:10:00,34.84,34.87,34.83,34.85,33680.0,28.3713,28.3957,28.3631,28.3794,33680.0
2016-10-25 10:15:00,34.84,34.84,34.8,34.82,30362.0,28.3713,28.3713,28.3387,28.355,30362.0
2016-10-25 10:20:00,34.82,34.82,34.76,34.76,21246.0,28.355,28.355,28.3061,28.3061,21246.0
2016-10-25 10:25:00,34.76,34.77,34.75,34.76,15202.0,28.3061,28.3143,28.298,28.3061,15202.0
2016-10-25 10:30:00,34.76,34.76,34.74,34.75,25462.0,28.3061,28.3061,28.2899,28.298,25462.0
2016-10-25 10:35:00,34.76,34.76,34.72,34.72,22210.0,28.3061,28.3061,28.2736,28.2736,22210.0
2016-10-25 10:40:00,34.72,34.74,34.69,34.69,24708.0,28.2736,28.2899,28.2491,28.2491,24708.0
2016-10-25 10:45:00,34.69,34.69,34.66,34.68,16328.0,28.2491,28.2491,28.2247,28.241,16328.0
2016-10-25 10:50:00,34.68,34.73,34.67,34.73,23726.0,28.241,28.2817,28.2329,28.2817,23726.0
2016-10-25 10:55:00,34.73,34.74,34.71,34.74,9630.0,28.2817,28.2899,28.2654,28.2899,9630.0
2016-10-25 11:00:00,34.74,34.77,34.74,34.77,8438.0,28.2899,28.3143,28.2899,28.3143,8438.0
2016-10-25 11:05:00,34.77,34.8,34.77,34.8,22216.0,28.3143,28.3387,28.3143,28.3387,22216.0
2016-10-25 11:10:00,34.79,34.8,34.78,34.79,13948.0,28.3306,28.3387,28.3224,28.3306,13948.0
2016-10-25 11:15:00,34.79,34.84,34.77,34.84,28302.0,28.3306,28.3713,28.3143,28.3713,28302.0
2016-10-25 11:20:00,34.85,34.88,34.83,34.84,63422.0,28.3794,28.4039,28.3631,28.3713,63422.0
2016-10-25 11:25:00,34.84,34.88,34.84,34.87,10866.0,28.3713,28.4039,28.3713,28.3957,10866.0
2016-10-25 11:30:00,34.87,34.88,34.83,34.84,13446.0,28.3957,28.4039,28.3631,28.3713,13446.0
2016-10-25 11:35:00,34.85,34.88,34.84,34.88,11306.0,28.3794,28.4039,28.3713,28.4039,11306.0
2016-10-25 11:40:00,34.88,34.93,34.88,34.88,38592.0,28.4039,28.4446,28.4039,28.4039,38592.0
2016-10-25 11:45:00,34.89,34.93,34.88,34.88,23586.0,28.412,28.4446,28.4039,28.4039,23586.0
2016-10-25 11:50:00,34.9,34.91,34.9,34.91,17612.0,28.4201,28.4283,28.4201,28.4283,17612.0
2016-10-25 11:55:00,34.91,34.93,34.9,34.92,8272.0,28.4283,28.4446,28.4201,28.4364,8272.0
2016-10-25 12:00:00,34.92,34.93,34.9,34.92,29442.0,28.4364,28.4446,28.4201,28.4364,29442.0
2016-10-25 12:05:00,34.92,34.92,34.85,34.87,19714.0,28.4364,28.4364,28.3794,28.3957,19714.0
2016-10-25 12:10:00,34.87,34.87,34.83,34.83,15500.0,28.3957,28.3957,28.3631,28.3631,15500.0
2016-10-25 12:15:00,34.83,34.84,34.81,34.84,13554.0,28.3631,28.3713,28.3469,28.3713,13554.0
2016-10-25 12:20:00,34.84,34.84,34.81,34.82,7448.0,28.3713,28.3713,28.3469,28.355,7448.0
2016-10-25 12:25:00,34.81,34.82,34.78,34.79,10326.0,28.3469,28.355,28.3224,28.3306,10326.0
2016-10-25 12:30:00,34.79,34.8,34.78,34.8,15026.0,28.3306,28.3387,28.3224,28.3387,15026.0
2016-10-25 12:35:00,34.8,34.8,34.78,34.8,6282.0,28.3387,28.3387,28.3224,28.3387,6282.0
2016-10-25 12:40:00,34.8,34.8,34.79,34.8,5650.0,28.3387,28.3387,28.3306,28.3387,5650.0
2016-10-25 12:45:00,34.8,34.84,34.8,34.82,20164.0,28.3387,28.3713,28.3387,28.355,20164.0
2016-10-25 12:50:00,34.82,34.82,34.8,34.8,19640.0,28.355,28.355,28.3387,28.3387,19640.0
2016-10-25 12:55:00,34.8,34.82,34.8,34.81,17018.0,28.3387,28.355,28.3387,28.3469,17018.0
2016-10-25 13:00:00,34.81,34.81,34.77,34.8,22638.0,28.3469,28.3469,28.3143,28.3387,22638.0
2016-10-25 13:05:00,34.8,34.81,34.77,34.8,16778.0,28.3387,28.3469,28.3143,28.3387,16778.0
2016-10-25 13:10:00,34.8,34.8,34.79,34.8,12158.0,28.3387,28.3387,28.3306,28.3387,12158.0
2016-10-25 13:15:00,34.8,34.82,34.79,34.8,12202.0,28.3387,28.355,28.3306,28.3387,12202.0
2016-10-25 13:20:00,34.8,34.83,34.8,34.83,19698.0,28.3387,28.3631,28.3387,28.3631,19698.0
2016-10-25 13:25:00,34.83,34.84,34.79,34.79,18478.0,28.3631,28.3713,28.3306,28.3306,18478.0
2016-10-25 13:30:00,34.79,34.8,34.77,34.79,21232.0,28.3306,28.3387,28.3143,28.3306,21232.0
2016-10-25 13:35:00,34.79,34.81,34.77,34.79,23470.0,28.3306,28.3469,28.3143,28.3306,23470.0
2016-10-25 13:40:00,34.79,34.8,34.78,34.8,15380.0,28.3306,28.3387,28.3224,28.3387,15380.0
2016-10-25 13:45:00,34.8,34.83,34.8,34.82,14734.0,28.3387,28.3631,28.3387,28.355,14734.0
2016-10-25 13:50:00,34.81,34.85,34.81,34.84,36174.0,28.3469,28.3794,28.3469,28.3713,36174.0
2016-10-25 13:55:00,34.84,34.84,34.83,34.84,15018.0,28.3713,28.3713,28.3631,28.3713,15018.0
2016-10-25 14:00:00,34.85,34.87,34.85,34.87,21416.0,28.3794,28.3957,28.3794,28.3957,21416.0
2016-10-25 14:05:00,34.87,34.88,34.85,34.88,17486.0,28.3957,28.4039,28.3794,28.4039,17486.0
2016-10-25 14:10:00,34.88,34.88,34.85,34.87,24604.0,28.4039,28.4039,28.3794,28.3957,24604.0
2016-10-25 14:15:00,34.87,34.88,34.85,34.87,46168.0,28.3957,28.4039,28.3794,28.3957,46168.0
2016-10-25 14:20:00,34.87,34.88,34.85,34.85,23058.0,28.3957,28.4039,28.3794,28.3794,23058.0
2016-10-25 14:25:00,34.85,34.88,34.85,34.87,19858.0,28.3794,28.4039,28.3794,28.3957,19858.0
2016-10-25 14:30:00,34.88,34.88,34.86,34.87,23150.0,28.4039,28.4039,28.3876,28.3957,23150.0
2016-10-25 14:35:00,34.87,34.88,34.85,34.88,26784.0,28.3957,28.4039,28.3794,28.4039,26784.0
2016-10-25 14:40:00,34.88,34.88,34.86,34.87,19716.0,28.4039,28.4039,28.3876,28.3957,19716.0
2016-10-25 14:45:00,34.87,34.87,34.85,34.85,17512.0,28.3957,28.3957,28.3794,28.3794,17512.0
2016-10-25 14:50:00,34.85,34.85,34.84,34.85,20760.0,28.3794,28.3794,28.3713,28.3794,20760.0
2016-10-25 14:55:00,34.84,34.84,34.81,34.81,12646.0,28.3713,28.3713,28.3469,28.3469,12646.0
2016-10-25 15:00:00,34.81,34.85,34.81,34.83,28562.0,28.3469,28.3794,28.3469,28.3631,28562.0
2016-10-25 15:05:00,34.83,34.84,34.81,34.82,20144.0,28.3631,28.3713,28.3469,28.355,20144.0
2016-10-25 15:10:00,34.83,34.83,34.81,34.82,36520.0,28.3631,28.3631,28.3469,28.355,36520.0
2016-10-25 15:15:00,34.82,34.84,34.82,34.83,29642.0,28.355,28.3713,28.355,28.3631,29642.0
2016-10-25 15:20:00,34.83,34.85,34.83,34.84,18420.0,28.3631,28.3794,28.3631,28.3713,18420.0
2016-10-25 15:25:00,34.84,34.87,34.84,34.85,35804.0,28.3713,28.3957,28.3713,28.3794,35804.0
2016-10-25 15:30:00,34.85,34.86,34.84,34.85,34426.0,28.3794,28.3876,28.3713,28.3794,34426.0
2016-10-25 15:35:00,34.85,34.85,34.82,34.82,33196.0,28.3794,28.3794,28.355,28.355,33196.0
2016-10-25 15:40:00,34.82,34.83,34.81,34.81,32558.0,28.355,28.3631,28.3469,28.3469,32558.0
2016-10-25 15:45:00,34.8,34.83,34.8,34.83,60074.0,28.3387,28.3631,28.3387,28.3631,60074.0
2016-10-25 15:50:00,34.83,34.84,34.81,34.81,38474.0,28.3631,28.3713,28.3469,28.3469,38474.0
2016-10-25 15:55:00,34.81,34.83,34.8,34.83,87784.0,28.3469,28.3631,28.3387,28.3631,87784.0
2016-10-26 09:30:00,34.62,34.77,34.62,34.73,42910.0,28.1921,28.3143,28.1921,28.2817,42910.0
2016-10-26 09:35:00,34.74,34.77,34.74,34.75,7264.0,28.2899,28.3143,28.2899,28.298,7264.0
2016-10-26 09:40:00,34.76,34.84,34.75,34.81,13400.0,28.3061,28.3713,28.298,28.3469,13400.0
2016-10-26 09:45:00,34.8,34.88,34.8,34.81,33570.0,28.3387,28.4039,28.3387,28.3469,33570.0
2016-10-26 09:50:00,34.81,34.83,34.76,34.81,20074.0,28.3469,28.3631,28.3061,28.3469,20074.0
2016-10-26 09:55:00,34.79,34.82,34.77,34.79,3504.0,28.3306,28.355,28.3143,28.3306,3504.0
2016-10-26 10:00:00,34.79,34.82,34.78,34.81,8620.0,28.3306,28.355,28.3224,28.3469,8620.0
2016-10-26 10:05:00,34.82,34.84,34.79,34.81,22042.0,28.355,28.3713,28.3306,28.3469,22042.0
2016-10-26 10:10:00,34.82,34.83,34.8,34.8,17984.0,28.355,28.3631,28.3387,28.3387,17984.0
2016-10-26 10:15:00,34.8,34.84,34.8,34.84,10562.0,28.3387,28.3713,28.3387,28.3713,10562.0
2016-10-26 10:20:00,34.84,34.92,34.84,34.91,23894.0,28.3713,28.4364,28.3713,28.4283,23894.0
2016-10-26 10:25:00,34.91,34.95,34.91,34.93,24226.0,28.4283,28.4609,28.4283,28.4446,24226.0
2016-10-26 10:30:00,34.93,34.94,34.85,34.87,13112.0,28.4446,28.4527,28.3794,28.3957,13112.0
2016-10-26 10:35:00,34.87,34.91,34.86,34.88,18334.0,28.3957,28.4283,28.3876,28.4039,18334.0
2016-10-26 10:40:00,34.88,34.9,34.87,34.89,27174.0,28.4039,28.4201,28.3957,28.412,27174.0
2016-10-26 10:45:00,34.89,34.9,34.87,34.9,16462.0,28.412,28.4201,28.3957,28.4201,16462.0
2016-10-26 10:50:00,34.9,34.91,34.85,34.85,19508.0,28.4201,28.4283,28.3794,28.3794,19508.0
2016-10-26 10:55:00,34.86,34.97,34.86,34.95,28564.0,28.3876,28.4772,28.3876,28.4609,28564.0
2016-10-26 11:00:00,34.96,34.96,34.92,34.94,54710.0,28.469,28.469,28.4364,28.4527,54710.0
2016-10-26 11:05:00,34.94,34.97,34.94,34.95,13722.0,28.4527,28.4772,28.4527,28.4609,13722.0
2016-10-26 11:10:00,34.95,34.98,34.95,34.97,28268.0,28.4609,28.4853,28.4609,28.4772,28268.0
2016-10-26 11:15:00,34.97,34.98,34.92,34.92,24156.0,28.4772,28.4853,28.4364,28.4364,24156.0
2016-10-26 11:20:00,34.92,34.93,34.92,34.93,54446.0,28.4364,28.4446,28.4364,28.4446,54446.0
2016-10-26 11:25:00,34.93,34.94,34.92,34.94,14440.0,28.4446,28.4527,28.4364,28.4527,14440.0
2016-10-26 11:30:00,34.94,34.99,34.94,34.98,18578.0,28.4527,28.4934,28.4527,28.4853,18578.0
2016-10-26 11:35:00,34.98,34.99,34.96,34.96,15756.0,28.4853,28.4934,28.469,28.469,15756.0
2016-10-26 11:40:00,34.95,34.96,34.93,34.93,15186.0,28.4609,28.469,28.4446,28.4446,15186.0
2016-10-26 11:45:00,34.93,34.95,34.93,34.94,6448.0,28.4446,28.4609,28.4446,28.4527,6448.0
2016-10-26 11:50:00,34.94,34.98,34.94,34.97,11884.0,28.4527,28.4853,28.4527,28.4772,11884.0
2016-10-26 11:55:00,34.96,35.01,34.96,34.99,139022.0,28.469,28.5097,28.469,28.4934,139022.0
2016-10-26 12:00:00,34.99,34.99,34.94,34.94,11716.0,28.4934,28.4934,28.4527,28.4527,11716.0
2016-10-26 12:05:00,34.93,34.95,34.93,34.95,10686.0,28.4446,28.4609,28.4446,28.4609,10686.0
2016-10-26 12:10:00,34.95,34.96,34.95,34.96,9060.0,28.4609,28.469,28.4609,28.469,9060.0
2016-10-26 12:15:00,34.96,34.97,34.96,34.97,24606.0,28.469,28.4772,28.469,28.4772,24606.0
2016-10-26 12:20:00,34.97,34.98,34.96,34.98,15258.0,28.4772,28.4853,28.469,28.4853,15258.0
2016-10-26 12:25:00,34.97,34.97,34.95,34.96,25302.0,28.4772,28.4772,28.4609,28.469,25302.0
2016-10-26 12:30:00,34.97,34.98,34.96,34.97,21032.0,28.4772,28.4853,28.469,28.4772,21032.0
2016-10-26 12:35:00,34.97,34.97,34.96,34.96,15012.0,28.4772,28.4772,28.469,28.469,15012.0
2016-10-26 12:40:00,34.96,34.98,34.95,34.96,27720.0,28.469,28.4853,28.4609,28.469,27720.0
2016-10-26 12:45:00,34.96,34.98,34.96,34.98,6736.0,28.469,28.4853,28.469,28.4853,6736.0
2016-10-26 12:50:00,34.98,34.99,34.98,34.99,16236.0,28.4853,28.4934,28.4853,28.4934,16236.0
2016-10-26 12:55:00,34.99,34.99,34.96,34.96,18012.0,28.4934,28.4934,28.469,28.469,18012.0
2016-10-26 13:00:00,34.96,34.98,34.96,34.98,12184.0,28.469,28.4853,28.469,28.4853,12184.0
2016-10-26 13:05:00,34.97,34.97,34.93,34.94,18832.0,28.4772,28.4772,28.4446,28.4527,18832.0
2016-10-26 13:10:00,34.93,34.94,34.92,34.92,15274.0,28.4446,28.4527,28.4364,28.4364,15274.0
2016-10-26 13:15:00,34.91,34.92,34.9,34.92,15866.0,28.4283,28.4364,28.4201,28.4364,15866.0
2016-10-26 13:20:00,34.92,34.95,34.92,34.95,32188.0,28.4364,28.4609,28.4364,28.4609,32188.0
2016-10-26 13:25:00,34.95,34.97,34.94,34.96,16462.0,28.4609,28.4772,28.4527,28.469,16462.0
2016-10-26 13:30:00,34.96,34.98,34.96,34.98,12328.0,28.469,28.4853,28.469,28.4853,12328.0
2016-10-26 13:35:00,34.98,34.98,34.94,34.94,16460.0,28.4853,28.4853,28.4527,28.4527,16460.0
2016-10-26 13:40:00,34.94,34.94,34.89,34.9,19858.0,28.4527,28.4527,28.412,28.4201,19858.0
2016-10-26 13:45:00,34.89,34.9,34.88,34.89,15200.0,28.412,28.4201,28.4039,28.412,15200.0
2016-10-26 13:50:00,34.89,34.9,34.85,34.85,31370.0,28.412,28.4201,28.3794,28.3794,31370.0
2016-10-26 13:55:00,34.85,34.88,34.85,34.88,17734.0,28.3794,28.4039,28.3794,28.4039,17734.0
2016-10-26 14:00:00,34.88,34.88,34.85,34.85,16584.0,28.4039,28.4039,28.3794,28.3794,16584.0
2016-10-26 14:05:00,34.85,34.87,34.82,34.86,23506.0,28.3794,28.3957,28.355,28.3876,23506.0
2016-10-26 14:10:00,34.86,34.91,34.85,34.91,31216.0,28.3876,28.4283,28.3794,28.4283,31216.0
2016-10-26 14:15:00,34.91,34.91,34.88,34.88,13502.0,28.4283,28.4283,28.4039,28.4039,13502.0
2016-10-26 14:20:00,34.87,34.88,34.87,34.88,16858.0,28.3957,28.4039,28.3957,28.4039,16858.0
2016-10-26 14:25:00,34.88,34.88,34.87,34.88,14090.0,28.4039,28.4039,28.3957,28.4039,14090.0
2016-10-26 14:30:00,34.88,34.9,34.88,34.9,14572.0,28.4039,28.4201,28.4039,28.4201,14572.0
2016-10-26 14:35:00,34.9,34.93,34.89,34.93,20396.0,28.4201,28.4446,28.412,28.4446,20396.0
2016-10-26 14:40:00,34.92,34.94,34.92,34.93,18468.0,28.4364,28.4527,28.4364,28.4446,18468.0
2016-10-26 14:45:00,34.93,34.93,34.9,34.92,20996.0,28.4446,28.4446,28.4201,28.4364,20996.0
2016-10-26 14:50:00,34.91,34.92,34.89,34.9,9682.0,28.4283,28.4364,28.412,28.4201,9682.0
2016-10-26 14:55:00,34.91,34.97,34.91,34.94,28562.0,28.4283,28.4772,28.4283,28.4527,28562.0
2016-10-26 15:00:00,34.94,34.95,34.92,34.93,17258.0,28.4527,28.4609,28.4364,28.4446,17258.0
2016-10-26 15:05:00,34.93,34.93,34.92,34.93,13454.0,28.4446,28.4446,28.4364,28.4446,13454.0
2016-10-26 15:10:00,34.93,34.94,34.93,34.93,19602.0,28.4446,28.4527,28.4446,28.4446,19602.0
2016-10-26 15:15:00,34.94,34.96,34.93,34.96,38580.0,28.4527,28.469,28.4446,28.469,38580.0
2016-10-26 15:20:00,34.95,34.97,34.95,34.96,25816.0,28.4609,28.4772,28.4609,28.469,25816.0
2016-10-26 15:25:00,34.96,34.96,34.92,34.92,29898.0,28.469,28.469,28.4364,28.4364,29898.0
2016-10-26 15:30:00,34.92,34.93,34.9,34.91,51012.0,28.4364,28.4446,28.4201,28.4283,51012.0
2016-10-26 15:35:00,34.91,34.91,34.89,34.9,21478.0,28.4283,28.4283,28.412,28.4201,21478.0
2016-10-26 15:40:00,34.9,34.91,34.88,34.91,69284.0,28.4201,28.4283,28.4039,28.4283,69284.0
2016-10-26 15:45:00,34.92,34.93,34.91,34.91,44032.0,28.4364,28.4446,28.4283,28.4283,44032.0
2016-10-26 15:50:00,34.91,34.92,34.89,34.91,52408.0,28.4283,28.4364,28.412,28.4283,52408.0
2016-10-26 15:55:00,34.91,34.92,34.88,34.9,116264.0,28.4283,28.4364,28.4039,28.4201,116264.0
2016-10-27 09:30:00,35.08,35.12,35.06,35.06,62612.0,28.5667,28.5993,28.5504,28.5504,62612.0
2016-10-27 09:35:00,35.02,35.07,34.97,34.97,17406.0,28.5179,28.5586,28.4772,28.4772,17406.0
2016-10-27 09:40:00,34.94,34.97,34.9,34.93,21180.0,28.4527,28.4772,28.4201,28.4446,21180.0
2016-10-27 09:45:00,34.92,34.93,34.88,34.88,26532.0,28.4364,28.4446,28.4039,28.4039,26532.0
2016-10-27 09:50:00,34.87,34.97,34.85,34.97,21626.0,28.3957,28.4772,28.3794,28.4772,21626.0
2016-10-27 09:55:00,34.98,34.99,34.93,34.97,18524.0,28.4853,28.4934,28.4446,28.4772,18524.0
2016-10-27 10:00:00,34.98,35.0,34.92,34.92,26752.0,28.4853,28.5016,28.4364,28.4364,26752.0
2016-10-27 10:05:00,34.92,34.95,34.9,34.91,20800.0,28.4364,28.4609,28.4201,28.4283,20800.0
2016-10-27 10:10:00,34.91,34.92,34.87,34.91,17396.0,28.4283,28.4364,28.3957,28.4283,17396.0
2016-10-27 10:15:00,34.91,34.96,34.89,34.91,28216.0,28.4283,28.469,28.412,28.4283,28216.0
2016-10-27 10:20:00,34.92,34.92,34.85,34.86,15066.0,28.4364,28.4364,28.3794,28.3876,15066.0
2016-10-27 10:25:00,34.87,34.88,34.85,34.87,13166.0,28.3957,28.4039,28.3794,28.3957,13166.0
2016-10-27 10:30:00,34.87,34.87,34.8,34.8,57120.0,28.3957,28.3957,28.3387,28.3387,57120.0
2016-10-27 10:35:00,34.8,34.83,34.77,34.79,29712.0,28.3387,28.3631,28.3143,28.3306,29712.0
2016-10-27 10:40:00,34.79,34.88,34.79,34.88,25950.0,28.3306,28.4039,28.3306,28.4039,25950.0
2016-10-27 10:45:00,34.89,34.9,34.88,34.88,28440.0,28.412,28.4201,28.4039,28.4039,28440.0
2016-10-27 10:50:00,34.88,34.9,34.88,34.88,22808.0,28.4039,28.4201,28.4039,28.4039,22808.0
2016-10-27 10:55:00,34.88,34.91,34.86,34.91,32286.0,28.4039,28.4283,28.3876,28.4283,32286.0
2016-10-27 11:00:00,34.91,34.95,34.88,34.94,28884.0,28.4283,28.4609,28.4039,28.4527,28884.0
2016-10-27 11:05:00,34.94,34.94,34.9,34.94,23400.0,28.4527,28.4527,28.4201,28.4527,23400.0
2016-10-27 11:10:00,34.94,35.02,34.92,35.01,486582.0,28.4527,28.5179,28.4364,28.5097,486582.0
2016-10-27 11:15:00,35.01,35.1,35.01,35.08,107618.0,28.5097,28.583,28.5097,28.5667,107618.0
2016-10-27 11:20:00,35.09,35.09,34.98,34.98,52300.0,28.5749,28.5749,28.4853,28.4853,52300.0
2016-10-27 11:25:00,34.98,35.0,34.95,34.97,48594.0,28.4853,28.5016,28.4609,28.4772,48594.0
2016-10-27 11:30:00,34.97,35.08,34.97,35.06,136552.0,28.4772,28.5667,28.4772,28.5504,136552.0
2016-10-27 11:35:00,35.06,35.07,35.02,35.04,25862.0,28.5504,28.5586,28.5179,28.5342,25862.0
2016-10-27 11:40:00,35.04,35.06,34.99,35.05,26470.0,28.5342,28.5504,28.4934,28.5423,26470.0
2016-10-27 11:45:00,35.05,35.07,35.02,35.02,23050.0,28.5423,28.5586,28.5179,28.5179,23050.0
2016-10-27 11:50:00,35.03,35.04,35.01,35.02,17412.0,28.526,28.5342,28.5097,28.5179,17412.0
2016-10-27 11:55:00,35.03,35.12,35.02,35.12,25838.0,28.526,28.5993,28.5179,28.5993,25838.0
2016-10-27 12:00:00,35.11,35.13,35.09,35.1,40008.0,28.5912,28.6074,28.5749,28.583,40008.0
2016-10-27 12:05:00,35.1,35.16,35.09,35.14,37482.0,28.583,28.6319,28.5749,28.6156,37482.0
2016-10-27 12:10:00,35.14,35.15,35.12,35.13,26092.0,28.6156,28.6237,28.5993,28.6074,26092.0
2016-10-27 12:15:00,35.14,35.15,35.1,35.1,22274.0,28.6156,28.6237,28.583,28.583,22274.0
2016-10-27 12:20:00,35.1,35.12,35.09,35.1,27694.0,28.583,28.5993,28.5749,28.583,27694.0
2016-10-27 12:25:00,35.1,35.12,35.08,35.1,28576.0,28.583,28.5993,28.5667,28.583,28576.0
2016-10-27 12:30:00,35.1,35.1,35.05,35.05,22282.0,28.583,28.583,28.5423,28.5423,22282.0
2016-10-27 12:35:00,35.05,35.05,35.01,35.02,27698.0,28.5423,28.5423,28.5097,28.5179,27698.0
2016-10-27 12:40:00,35.02,35.02,34.99,35.01,33148.0,28.5179,28.5179,28.4934,28.5097,33148.0
2016-10-27 12:45:00,35.01,35.04,35.0,35.02,29416.0,28.5097,28.5342,28.5016,28.5179,29416.0
2016-10-27 12:50:00,35.02,35.07,35.02,35.06,24880.0,28.5179,28.5586,28.5179,28.5504,24880.0
2016-10-27 12:55:00,35.07,35.08,35.02,35.03,21972.0,28.5586,28.5667,28.5179,28.526,21972.0
2016-10-27 13:00:00,35.03,35.08,35.03,35.05,18314.0,28.526,28.5667,28.526,28.5423,18314.0
2016-10-27 13:05:00,35.06,35.08,35.02,35.02,34064.0,28.5504,28.5667,28.5179,28.5179,34064.0
2016-10-27 13:10:00,35.02,35.05,35.02,35.03,23832.0,28.5179,28.5423,28.5179,28.526,23832.0
2016-10-27 13:15:00,35.04,35.07,35.01,35.02,123742.0,28.5342,28.5586,28.5097,28.5179,123742.0
2016-10-27 13:20:00,35.02,35.05,35.02,35.04,19828.0,28.5179,28.5423,28.5179,28.5342,19828.0
2016-10-27 13:25:00,35.03,35.05,35.02,35.05,20622.0,28.526,28.5423,28.5179,28.5423,20622.0
2016-10-27 13:30:00,35.05,35.07,35.04,35.06,20074.0,28.5423,28.5586,28.5342,28.5504,20074.0
2016-10-27 13:35:00,35.06,35.13,35.05,35.13,25188.0,28.5504,28.6074,28.5423,28.6074,25188.0
2016-10-27 13:40:00,35.13,35.13,35.08,35.09,23876.0,28.6074,28.6074,28.5667,28.5749,23876.0
2016-10-27 13:45:00,35.1,35.13,35.1,35.12,20234.0,28.583,28.6074,28.583,28.5993,20234.0
2016-10-27 13:50:00,35.12,35.13,35.11,35.13,25748.0,28.5993,28.6074,28.5912,28.6074,25748.0
2016-10-27 13:55:00,35.13,35.16,35.13,35.14,85110.0,28.6074,28.6319,28.6074,28.6156,85110.0
2016-10-27 14:00:00,35.15,35.19,35.14,35.18,58734.0,28.6237,28.6563,28.6156,28.6482,58734.0
2016-10-27 14:05:00,35.18,35.18,35.1,35.1,51242.0,28.6482,28.6482,28.583,28.583,51242.0
2016-10-27 14:10:00,35.1,35.14,35.09,35.13,39592.0,28.583,28.6156,28.5749,28.6074,39592.0
2016-10-27 14:15:00,35.13,35.18,35.13,35.13,38930.0,28.6074,28.6482,28.6074,28.6074,38930.0
2016-10-27 14:20:00,35.13,35.17,35.12,35.14,29258.0,28.6074,28.64,28.5993,28.6156,29258.0
2016-10-27 14:25:00,35.13,35.2,35.13,35.2,30436.0,28.6074,28.6644,28.6074,28.6644,30436.0
2016-10-27 14:30:00,35.2,35.2,35.13,35.15,50892.0,28.6644,28.6644,28.6074,28.6237,50892.0
2016-10-27 14:35:00,35.16,35.18,35.14,35.17,34260.0,28.6319,28.6482,28.6156,28.64,34260.0
2016-10-27 14:40:00,35.17,35.18,35.13,35.13,32220.0,28.64,28.6482,28.6074,28.6074,32220.0
2016-10-27 14:45:00,35.13,35.13,35.08,35.09,35634.0,28.6074,28.6074,28.5667,28.5749,35634.0
2016-10-27 14:50:00,35.1,35.12,35.08,35.12,37908.0,28.583,28.5993,28.5667,28.5993,37908.0
2016-10-27 14:55:00,35.12,35.13,35.1,35.11,38730.0,28.5993,28.6074,28.583,28.5912,38730.0
2016-10-27 15:00:00,35.12,35.12,35.09,35.09,36940.0,28.5993,28.5993,28.5749,28.5749,36940.0
2016-10-27 15:05:00,35.09,35.1,35.05,35.07,53414.0,28.5749,28.583,28.5423,28.5586,53414.0
2016-10-27 15:10:00,35.07,35.07,35.04,35.05,71354.0,28.5586,28.5586,28.5342,28.5423,71354.0
2016-10-27 15:15:00,35.05,35.09,35.04,35.04,64414.0,28.5423,28.5749,28.5342,28.5342,64414.0
2016-10-27 15:20:00,35.04,35.08,35.04,35.04,69826.0,28.5342,28.5667,28.5342,28.5342,69826.0
2016-10-27 15:25:00,35.04,35.12,35.03,35.11,68722.0,28.5342,28.5993,28.526,28.5912,68722.0
2016-10-27 15:30:00,35.11,35.12,35.08,35.08,63442.0,28.5912,28.5993,28.5667,28.5667,63442.0
2016-10-27 15:35:00,35.08,35.12,35.08,35.1,105670.0,28.5667,28.5993,28.5667,28.583,105670.0
2016-10-27 15:40:00,35.1,35.13,35.08,35.09,97918.0,28.583,28.6074,28.5667,28.5749,97918.0
2016-10-27 15:45:00,35.09,35.09,35.07,35.07,116298.0,28.5749,28.5749,28.5586,28.5586,116298.0
2016-10-27 15:50:00,35.07,35.08,35.03,35.05,146248.0,28.5586,28.5667,28.526,28.5423,146248.0
2016-10-27 15:55:00,35.05,35.12,35.05,35.1,223662.0,28.5423,28.5993,28.5423,28.583,223662.0
2016-10-28 09:30:00,35.24,35.45,34.95,34.95,108468.0,28.697,28.868,28.4609,28.4609,108468.0
2016-10-28 09:35:00,34.92,35.37,34.9,35.35,124544.0,28.4364,28.8029,28.4201,28.7866,124544.0
2016-10-28 09:40:00,35.34,35.37,35.22,35.34,70156.0,28.7785,28.8029,28.6807,28.7785,70156.0
2016-10-28 09:45:00,35.34,35.39,35.32,35.37,30086.0,28.7785,28.8192,28.7622,28.8029,30086.0
2016-10-28 09:50:00,35.39,35.42,35.31,35.4,29658.0,28.8192,28.8436,28.754,28.8273,29658.0
2016-10-28 09:55:00,35.41,35.47,35.38,35.47,52642.0,28.8355,28.8843,28.811,28.8843,52642.0
2016-10-28 10:00:00,35.47,35.47,35.35,35.4,48984.0,28.8843,28.8843,28.7866,28.8273,48984.0
2016-10-28 10:05:00,35.41,35.41,35.31,35.32,103160.0,28.8355,28.8355,28.754,28.7622,103160.0
2016-10-28 10:10:00,35.32,35.35,35.26,35.32,41776.0,28.7622,28.7866,28.7133,28.7622,41776.0
2016-10-28 10:15:00,35.33,35.39,35.32,35.38,23126.0,28.7703,28.8192,28.7622,28.811,23126.0
2016-10-28 10:20:00,35.38,35.44,35.37,35.44,53154.0,28.811,28.8599,28.8029,28.8599,53154.0
2016-10-28 10:25:00,35.42,35.46,35.42,35.44,37308.0,28.8436,28.8762,28.8436,28.8599,37308.0
2016-10-28 10:30:00,35.43,35.48,35.43,35.47,69200.0,28.8517,28.8925,28.8517,28.8843,69200.0
2016-10-28 10:35:00,35.46,35.49,35.44,35.47,62598.0,28.8762,28.9006,28.8599,28.8843,62598.0
2016-10-28 10:40:00,35.47,35.48,35.41,35.41,95556.0,28.8843,28.8925,28.8355,28.8355,95556.0
2016-10-28 10:45:00,35.41,35.41,35.27,35.27,67008.0,28.8355,28.8355,28.7215,28.7215,67008.0
2016-10-28 10:50:00,35.28,35.32,35.28,35.29,21142.0,28.7296,28.7622,28.7296,28.7377,21142.0
2016-10-28 10:55:00,35.28,35.31,35.21,35.21,34992.0,28.7296,28.754,28.6726,28.6726,34992.0
2016-10-28 11:00:00,35.24,35.24,35.21,35.22,22218.0,28.697,28.697,28.6726,28.6807,22218.0
2016-10-28 11:05:00,35.23,35.23,35.08,35.15,75618.0,28.6889,28.6889,28.5667,28.6237,75618.0
2016-10-28 11:10:00,35.15,35.2,35.15,35.18,18010.0,28.6237,28.6644,28.6237,28.6482,18010.0
2016-10-28 11:15:00,35.18,35.19,35.12,35.13,34476.0,28.6482,28.6563,28.5993,28.6074,34476.0
2016-10-28 11:20:00,35.15,35.16,35.1,35.16,25206.0,28.6237,28.6319,28.583,28.6319,25206.0
2016-10-28 11:25:00,35.17,35.18,35.12,35.13,37310.0,28.64,28.6482,28.5993,28.6074,37310.0
2016-10-28 11:30:00,35.13,35.17,35.1,35.11,31414.0,28.6074,28.64,28.583,28.5912,31414.0
2016-10-28 11:35:00,35.1,35.11,35.07,35.08,23190.0,28.583,28.5912,28.5586,28.5667,23190.0
2016-10-28 11:40:00,35.09,35.09,34.98,34.99,63786.0,28.5749,28.5749,28.4853,28.4934,63786.0
2016-10-28 11:45:00,34.99,35.01,34.94,34.94,57146.0,28.4934,28.5097,28.4527,28.4527,57146.0
2016-10-28 11:50:00,34.95,34.99,34.94,34.96,40320.0,28.4609,28.4934,28.4527,28.469,40320.0
2016-10-28 11:55:00,34.96,34.99,34.94,34.95,37888.0,28.469,28.4934,28.4527,28.4609,37888.0
2016-10-28 12:00:00,34.96,34.98,34.94,34.96,28922.0,28.469,28.4853,28.4527,28.469,28922.0
2016-10-28 12:05:00,34.97,35.02,34.97,35.01,18320.0,28.4772,28.5179,28.4772,28.5097,18320.0
2016-10-28 12:10:00,35.0,35.01,34.97,34.97,33674.0,28.5016,28.5097,28.4772,28.4772,33674.0
2016-10-28 12:15:00,34.98,34.98,34.94,34.94,30018.0,28.4853,28.4853,28.4527,28.4527,30018.0
2016-10-28 12:20:00,34.95,34.95,34.9,34.92,36224.0,28.4609,28.4609,28.4201,28.4364,36224.0
2016-10-28 12:25:00,34.93,34.95,34.89,34.92,38252.0,28.4446,28.4609,28.412,28.4364,38252.0
2016-10-28 12:30:00,34.92,34.94,34.88,34.88,36640.0,28.4364,28.4527,28.4039,28.4039,36640.0
2016-10-28 12:35:00,34.88,34.9,34.83,34.84,60628.0,28.4039,28.4201,28.3631,28.3713,60628.0
2016-10-28 12:40:00,34.83,34.88,34.83,34.86,24400.0,28.3631,28.4039,28.3631,28.3876,24400.0
2016-10-28 12:45:00,34.86,34.89,34.85,34.88,14800.0,28.3876,28.412,28.3794,28.4039,14800.0
2016-10-28 12:50:00,34.88,34.88,34.82,34.83,43458.0,28.4039,28.4039,28.355,28.3631,43458.0
2016-10-28 12:55:00,34.83,34.84,34.81,34.81,27880.0,28.3631,28.3713,28.3469,28.3469,27880.0
2016-10-28 13:00:00,34.81,34.82,34.67,34.69,76128.0,28.3469,28.355,28.2329,28.2491,76128.0
2016-10-28 13:05:00,34.69,34.71,34.58,34.58,30790.0,28.2491,28.2654,28.1596,28.1596,30790.0
2016-10-28 13:10:00,34.57,34.62,34.5,34.6,41634.0,28.1514,28.1921,28.0944,28.1758,41634.0
2016-10-28 13:15:00,34.62,34.64,34.56,34.58,26426.0,28.1921,28.2084,28.1433,28.1596,26426.0
2016-10-28 13:20:00,34.58,34.6,34.48,34.49,37036.0,28.1596,28.1758,28.0781,28.0863,37036.0
2016-10-28 13:25:00,34.49,34.52,34.48,34.49,31386.0,28.0863,28.1107,28.0781,28.0863,31386.0
2016-10-28 13:30:00,34.5,34.5,34.36,34.37,57582.0,28.0944,28.0944,27.9804,27.9886,57582.0
2016-10-28 13:35:00,34.35,34.37,34.22,34.33,57700.0,27.9723,27.9886,27.8664,27.956,57700.0
2016-10-28 13:40:00,34.33,34.39,34.29,34.38,36084.0,27.956,28.0048,27.9234,27.9967,36084.0
2016-10-28 13:45:00,34.36,34.36,34.3,34.32,25346.0,27.9804,27.9804,27.9316,27.9478,25346.0
2016-10-28 13:50:00,34.31,34.31,34.23,34.26,33182.0,27.9397,27.9397,27.8745,27.899,33182.0
2016-10-28 13:55:00,34.26,34.27,34.11,34.12,65586.0,27.899,27.9071,27.7768,27.785,65586.0
2016-10-28 14:00:00,34.13,34.24,34.13,34.17,46662.0,27.7931,27.8827,27.7931,27.8257,46662.0
2016-10-28 14:05:00,34.16,34.29,34.16,34.29,71898.0,27.8175,27.9234,27.8175,27.9234,71898.0
2016-10-28 14:10:00,34.29,34.29,34.22,34.26,57090.0,27.9234,27.9234,27.8664,27.899,57090.0
2016-10-28 14:15:00,34.26,34.34,34.22,34.27,111264.0,27.899,27.9641,27.8664,27.9071,111264.0
2016-10-28 14:20:00,34.27,34.35,34.27,34.35,37688.0,27.9071,27.9723,27.9071,27.9723,37688.0
2016-10-28 14:25:00,34.35,34.38,34.3,34.33,63508.0,27.9723,27.9967,27.9316,27.956,63508.0
2016-10-28 14:30:00,34.34,34.45,34.32,34.41,50306.0,27.9641,28.0537,27.9478,28.0211,50306.0
2016-10-28 14:35:00,34.41,34.46,34.41,34.44,44288.0,28.0211,28.0618,28.0211,28.0456,44288.0
2016-10-28 14:40:00,34.44,34.44,34.37,34.38,41960.0,28.0456,28.0456,27.9886,27.9967,41960.0
2016-10-28 14:45:00,34.38,34.4,34.31,34.34,55554.0,27.9967,28.013,27.9397,27.9641,55554.0
2016-10-28 14:50:00,34.34,34.36,34.32,34.33,41164.0,27.9641,27.9804,27.9478,27.956,41164.0
2016-10-28 14:55:00,34.33,34.43,34.32,34.4,70016.0,27.956,28.0374,27.9478,28.013,70016.0
2016-10-28 15:00:00,34.4,34.41,34.38,34.4,67444.0,28.013,28.0211,27.9967,28.013,67444.0
2016-10-28 15:05:00,34.4,34.42,34.37,34.38,74138.0,28.013,28.0293,27.9886,27.9967,74138.0
2016-10-28 15:10:00,34.38,34.39,34.33,34.34,67810.0,27.9967,28.0048,27.956,27.9641,67810.0
2016-10-28 15:15:00,34.34,34.35,34.3,34.34,47280.0,27.9641,27.9723,27.9316,27.9641,47280.0
2016-10-28 15:20:00,34.34,34.35,34.32,34.34,83894.0,27.9641,27.9723,27.9478,27.9641,83894.0
2016-10-28 15:25:00,34.34,34.41,34.34,34.37,79742.0,27.9641,28.0211,27.9641,27.9886,79742.0
2016-10-28 15:30:00,34.37,34.37,34.34,34.35,98144.0,27.9886,27.9886,27.9641,27.9723,98144.0
2016-10-28 15:35:00,34.34,34.35,34.3,34.34,94848.0,27.9641,27.9723,27.9316,27.9641,94848.0
2016-10-28 15:40:00,34.34,34.35,34.27,34.3,147366.0,27.9641,27.9723,27.9071,27.9316,147366.0
2016-10-28 15:45:00,34.3,34.32,34.26,34.3,164594.0,27.9316,27.9478,27.899,27.9316,164594.0
2016-10-28 15:50:00,34.31,34.32,34.26,34.26,203470.0,27.9397,27.9478,27.899,27.899,203470.0
2016-10-28 15:55:00,34.26,34.31,34.23,34.26,316132.0,27.899,27.9397,27.8745,27.899,316132.0
2016-10-31 09:30:00,34.43,34.49,34.4,34.45,83674.0,28.0374,28.0863,28.013,28.0537,83674.0
2016-10-31 09:35:00,34.43,34.53,34.43,34.46,34064.0,28.0374,28.1188,28.0374,28.0618,34064.0
2016-10-31 09:40:00,34.44,34.5,34.43,34.48,18348.0,28.0456,28.0944,28.0374,28.0781,18348.0
2016-10-31 09:45:00,34.47,34.5,34.42,34.48,21060.0,28.07,28.0944,28.0293,28.0781,21060.0
2016-10-31 09:50:00,34.48,34.5,34.44,34.45,23516.0,28.0781,28.0944,28.0456,28.0537,23516.0
2016-10-31 09:55:00,34.44,34.48,34.43,34.43,30212.0,28.0456,28.0781,28.0374,28.0374,30212.0
2016-10-31 10:00:00,34.43,34.47,34.4,34.4,32004.0,28.0374,28.07,28.013,28.013,32004.0
2016-10-31 10:05:00,34.4,34.44,34.38,34.4,27114.0,28.013,28.0456,27.9967,28.013,27114.0
2016-10-31 10:10:00,34.4,34.44,34.39,34.44,14430.0,28.013,28.0456,28.0048,28.0456,14430.0
2016-10-31 10:15:00,34.44,34.46,34.43,34.44,22688.0,28.0456,28.0618,28.0374,28.0456,22688.0
2016-10-31 10:20:00,34.44,34.49,34.44,34.46,22636.0,28.0456,28.0863,28.0456,28.0618,22636.0
2016-10-31 10:25:00,34.46,34.49,34.46,34.48,15848.0,28.0618,28.0863,28.0618,28.0781,15848.0
2016-10-31 10:30:00,34.48,34.48,34.41,34.41,33612.0,28.0781,28.0781,28.0211,28.0211,33612.0
2016-10-31 10:35:00,34.41,34.41,34.36,34.38,28234.0,28.0211,28.0211,27.9804,27.9967,28234.0
2016-10-31 10:40:00,34.38,34.4,34.36,34.38,33560.0,27.9967,28.013,27.9804,27.9967,33560.0
2016-10-31 10:45:00,34.38,34.43,34.37,34.41,49062.0,27.9967,28.0374,27.9886,28.0211,49062.0
2016-10-31 10:50:00,34.4,34.48,34.4,34.47,61128.0,28.013,28.0781,28.013,28.07,61128.0
2016-10-31 10:55:00,34.47,34.48,34.38,34.43,54262.0,28.07,28.0781,27.9967,28.0374,54262.0
2016-10-31 11:00:00,34.43,34.43,34.38,34.42,34472.0,28.0374,28.0374,27.9967,28.0293,34472.0
2016-10-31 11:05:00,34.43,34.44,34.4,34.44,35244.0,28.0374,28.0456,28.013,28.0456,35244.0
2016-10-31 11:10:00,34.44,34.46,34.42,34.43,75056.0,28.0456,28.0618,28.0293,28.0374,75056.0
2016-10-31 11:15:00,34.43,34.47,34.43,34.46,43208.0,28.0374,28.07,28.0374,28.0618,43208.0
2016-10-31 11:20:00,34.46,34.49,34.45,34.49,28394.0,28.0618,28.0863,28.0537,28.0863,28394.0
2016-10-31 11:25:00,34.48,34.51,34.46,34.49,28374.0,28.0781,28.1026,28.0618,28.0863,28374.0
2016-10-31 11:30:00,34.49,34.54,34.49,34.5,40464.0,28.0863,28.127,28.0863,28.0944,40464.0
2016-10-31 11:35:00,34.5,34.51,34.49,34.49,16866.0,28.0944,28.1026,28.0863,28.0863,16866.0
2016-10-31 11:40:00,34.49,34.51,34.46,34.47,31492.0,28.0863,28.1026,28.0618,28.07,31492.0
2016-10-31 11:45:00,34.47,34.49,34.46,34.46,25266.0,28.07,28.0863,28.0618,28.0618,25266.0
2016-10-31 11:50:00,34.46,34.5,34.46,34.49,31140.0,28.0618,28.0944,28.0618,28.0863,31140.0
2016-10-31 11:55:00,34.49,34.53,34.48,34.53,26470.0,28.0863,28.1188,28.0781,28.1188,26470.0
2016-10-31 12:00:00,34.53,34.56,34.51,34.52,46094.0,28.1188,28.1433,28.1026,28.1107,46094.0
2016-10-31 12:05:00,34.52,34.54,34.51,34.53,27042.0,28.1107,28.127,28.1026,28.1188,27042.0
2016-10-31 12:10:00,34.53,34.55,34.52,34.54,24890.0,28.1188,28.1351,28.1107,28.127,24890.0
2016-10-31 12:15:00,34.54,34.56,34.51,34.52,47028.0,28.127,28.1433,28.1026,28.1107,47028.0
2016-10-31 12:20:00,34.52,34.55,34.49,34.49,21882.0,28.1107,28.1351,28.0863,28.0863,21882.0
2016-10-31 12:25:00,34.49,34.52,34.49,34.52,25364.0,28.0863,28.1107,28.0863,28.1107,25364.0
2016-10-31 12:30:00,34.52,34.53,34.51,34.52,25776.0,28.1107,28.1188,28.1026,28.1107,25776.0
2016-10-31 12:35:00,34.54,34.54,34.51,34.51,19054.0,28.127,28.127,28.1026,28.1026,19054.0
2016-10-31 12:40:00,34.51,34.53,34.5,34.53,14402.0,28.1026,28.1188,28.0944,28.1188,14402.0
2016-10-31 12:45:00,34.52,34.52,34.5,34.51,26468.0,28.1107,28.1107,28.0944,28.1026,26468.0
2016-10-31 12:50:00,34.51,34.52,34.49,34.51,15894.0,28.1026,28.1107,28.0863,28.1026,15894.0
2016-10-31 12:55:00,34.51,34.54,34.51,34.51,23206.0,28.1026,28.127,28.1026,28.1026,23206.0
2016-10-31 13:00:00,34.51,34.53,34.5,34.5,36720.0,28.1026,28.1188,28.0944,28.0944,36720.0
2016-10-31 13:05:00,34.5,34.52,34.49,34.5,31520.0,28.0944,28.1107,28.0863,28.0944,31520.0
2016-10-31 13:10:00,34.5,34.52,34.49,34.52,54084.0,28.0944,28.1107,28.0863,28.1107,54084.0
2016-10-31 13:15:00,34.52,34.55,34.52,34.54,31468.0,28.1107,28.1351,28.1107,28.127,31468.0
2016-10-31 13:20:00,34.54,34.58,34.54,34.56,42428.0,28.127,28.1596,28.127,28.1433,42428.0
2016-10-31 13:25:00,34.55,34.56,34.54,34.56,10954.0,28.1351,28.1433,28.127,28.1433,10954.0
2016-10-31 13:30:00,34.55,34.59,34.55,34.59,26530.0,28.1351,28.1677,28.1351,28.1677,26530.0
2016-10-31 13:35:00,34.58,34.59,34.57,34.57,31616.0,28.1596,28.1677,28.1514,28.1514,31616.0
2016-10-31 13:40:00,34.57,34.57,34.53,34.54,27640.0,28.1514,28.1514,28.1188,28.127,27640.0
2016-10-31 13:45:00,34.54,34.56,34.52,34.56,23420.0,28.127,28.1433,28.1107,28.1433,23420.0
2016-10-31 13:50:00,34.56,34.56,34.53,34.53,30744.0,28.1433,28.1433,28.1188,28.1188,30744.0
2016-10-31 13:55:00,34.52,34.54,34.51,34.51,34226.0,28.1107,28.127,28.1026,28.1026,34226.0
2016-10-31 14:00:00,34.51,34.56,34.51,34.55,21938.0,28.1026,28.1433,28.1026,28.1351,21938.0
2016-10-31 14:05:00,34.55,34.56,34.51,34.52,34166.0,28.1351,28.1433,28.1026,28.1107,34166.0
2016-10-31 14:10:00,34.52,34.52,34.46,34.47,24364.0,28.1107,28.1107,28.0618,28.07,24364.0
2016-10-31 14:15:00,34.47,34.48,34.46,34.46,23498.0,28.07,28.0781,28.0618,28.0618,23498.0
2016-10-31 14:20:00,34.46,34.49,34.46,34.46,19602.0,28.0618,28.0863,28.0618,28.0618,19602.0
2016-10-31 14:25:00,34.46,34.48,34.45,34.46,20276.0,28.0618,28.0781,28.0537,28.0618,20276.0
2016-10-31 14:30:00,34.46,34.47,34.45,34.47,23728.0,28.0618,28.07,28.0537,28.07,23728.0
2016-10-31 14:35:00,34.47,34.47,34.45,34.47,16252.0,28.07,28.07,28.0537,28.07,16252.0
2016-10-31 14:40:00,34.47,34.47,34.44,34.46,24822.0,28.07,28.07,28.0456,28.0618,24822.0
2016-10-31 14:45:00,34.45,34.46,34.43,34.43,30288.0,28.0537,28.0618,28.0374,28.0374,30288.0
2016-10-31 14:50:00,34.43,34.47,34.42,34.47,19052.0,28.0374,28.07,28.0293,28.07,19052.0
2016-10-31 14:55:00,34.47,34.47,34.46,34.47,24370.0,28.07,28.07,28.0618,28.07,24370.0
2016-10-31 15:00:00,34.47,34.49,34.46,34.48,20264.0,28.07,28.0863,28.0618,28.0781,20264.0
2016-10-31 15:05:00,34.48,34.48,34.44,34.46,35502.0,28.0781,28.0781,28.0456,28.0618,35502.0
2016-10-31 15:10:00,34.46,34.48,34.46,34.48,18096.0,28.0618,28.0781,28.0618,28.0781,18096.0
2016-10-31 15:15:00,34.48,34.48,34.43,34.43,35292.0,28.0781,28.0781,28.0374,28.0374,35292.0
2016-10-31 15:20:00,34.44,34.47,34.43,34.46,19706.0,28.0456,28.07,28.0374,28.0618,19706.0
2016-10-31 15:25:00,34.45,34.48,34.43,34.46,64776.0,28.0537,28.0781,28.0374,28.0618,64776.0
2016-10-31 15:30:00,34.46,34.48,34.45,34.45,65670.0,28.0618,28.0781,28.0537,28.0537,65670.0
2016-10-31 15:35:00,34.46,34.47,34.44,34.47,52174.0,28.0618,28.07,28.0456,28.07,52174.0
2016-10-31 15:40:00,34.47,34.47,34.43,34.45,84112.0,28.07,28.07,28.0374,28.0537,84112.0
2016-10-31 15:45:00,34.44,34.45,34.43,34.45,86844.0,28.0456,28.0537,28.0374,28.0537,86844.0
2016-10-31 15:50:00,34.45,34.46,34.44,34.45,203062.0,28.0537,28.0618,28.0456,28.0537,203062.0
2016-10-31 15:55:00,34.46,34.47,34.41,34.43,334106.0,28.0618,28.07,28.0211,28.0374,334106.0
2016-11-01 09:30:00,34.53,34.6,34.49,34.5,76686.0,28.1188,28.1758,28.0863,28.0944,76686.0
2016-11-01 09:35:00,34.51,34.56,34.46,34.46,35780.0,28.1026,28.1433,28.0618,28.0618,35780.0
2016-11-01 09:40:00,34.47,34.47,34.42,34.42,10988.0,28.07,28.07,28.0293,28.0293,10988.0
2016-11-01 09:45:00,34.44,34.48,34.41,34.41,33582.0,28.0456,28.0781,28.0211,28.0211,33582.0
2016-11-01 09:50:00,34.42,34.42,34.36,34.39,32622.0,28.0293,28.0293,27.9804,28.0048,32622.0
2016-11-01 09:55:00,34.4,34.42,34.37,34.37,28558.0,28.013,28.0293,27.9886,27.9886,28558.0
2016-11-01 10:00:00,34.38,34.42,34.32,34.36,41316.0,27.9967,28.0293,27.9478,27.9804,41316.0
2016-11-01 10:05:00,34.37,34.38,34.32,34.34,35562.0,27.9886,27.9967,27.9478,27.9641,35562.0
2016-11-01 10:10:00,34.33,34.37,34.32,34.35,55020.0,27.956,27.9886,27.9478,27.9723,55020.0
2016-11-01 10:15:00,34.35,34.38,34.34,34.38,34426.0,27.9723,27.9967,27.9641,27.9967,34426.0
2016-11-01 10:20:00,34.38,34.4,34.35,34.4,53738.0,27.9967,28.013,27.9723,28.013,53738.0
2016-11-01 10:25:00,34.4,34.42,34.35,34.37,84082.0,28.013,28.0293,27.9723,27.9886,84082.0
2016-11-01 10:30:00,34.37,34.44,34.36,34.44,53690.0,27.9886,28.0456,27.9804,28.0456,53690.0
2016-11-01 10:35:00,34.44,34.44,34.32,34.32,54458.0,28.0456,28.0456,27.9478,27.9478,54458.0
2016-11-01 10:40:00,34.33,34.37,34.32,34.34,53170.0,27.956,27.9886,27.9478,27.9641,53170.0
2016-11-01 10:45:00,34.33,34.35,34.31,34.34,32786.0,27.956,27.9723,27.9397,27.9641,32786.0
2016-11-01 10:50:00,34.34,34.37,34.33,34.37,54116.0,27.9641,27.9886,27.956,27.9886,54116.0
2016-11-01 10:55:00,34.38,34.44,34.37,34.43,35584.0,27.9967,28.0456,27.9886,28.0374,35584.0
2016-11-01 11:00:00,34.42,34.43,34.38,34.4,47030.0,28.0293,28.0374,27.9967,28.013,47030.0
2016-11-01 11:05:00,34.4,34.41,34.37,34.38,22476.0,28.013,28.0211,27.9886,27.9967,22476.0
2016-11-01 11:10:00,34.38,34.38,34.35,34.35,31274.0,27.9967,27.9967,27.9723,27.9723,31274.0
2016-11-01 11:15:00,34.34,34.35,34.33,34.34,21944.0,27.9641,27.9723,27.956,27.9641,21944.0
2016-11-01 11:20:00,34.34,34.35,34.31,34.33,28214.0,27.9641,27.9723,27.9397,27.956,28214.0
2016-11-01 11:25:00,34.33,34.35,34.31,34.31,34848.0,27.956,27.9723,27.9397,27.9397,34848.0
2016-11-01 11:30:00,34.31,34.31,34.24,34.29,38228.0,27.9397,27.9397,27.8827,27.9234,38228.0
2016-11-01 11:35:00,34.29,34.33,34.28,34.33,32180.0,27.9234,27.956,27.9153,27.956,32180.0
2016-11-01 11:40:00,34.33,34.33,34.29,34.31,27890.0,27.956,27.956,27.9234,27.9397,27890.0
2016-11-01 11:45:00,34.31,34.33,34.3,34.31,13984.0,27.9397,27.956,27.9316,27.9397,13984.0
2016-11-01 11:50:00,34.31,34.32,34.29,34.3,18286.0,27.9397,27.9478,27.9234,27.9316,18286.0
2016-11-01 11:55:00,34.29,34.29,34.21,34.23,30796.0,27.9234,27.9234,27.8583,27.8745,30796.0
2016-11-01 12:00:00,34.24,34.26,34.24,34.26,19712.0,27.8827,27.899,27.8827,27.899,19712.0
2016-11-01 12:05:00,34.26,34.26,34.2,34.21,27940.0,27.899,27.899,27.8501,27.8583,27940.0
2016-11-01 12:10:00,34.21,34.22,34.17,34.21,33058.0,27.8583,27.8664,27.8257,27.8583,33058.0
2016-11-01 12:15:00,34.21,34.21,34.14,34.15,27738.0,27.8583,27.8583,27.8013,27.8094,27738.0
2016-11-01 12:20:00,34.16,34.16,34.13,34.15,15804.0,27.8175,27.8175,27.7931,27.8094,15804.0
2016-11-01 12:25:00,34.16,34.18,34.14,34.15,14038.0,27.8175,27.8338,27.8013,27.8094,14038.0
2016-11-01 12:30:00,34.14,34.2,34.14,34.2,11666.0,27.8013,27.8501,27.8013,27.8501,11666.0
2016-11-01 12:35:00,34.21,34.22,34.19,34.19,11868.0,27.8583,27.8664,27.842,27.842,11868.0
2016-11-01 12:40:00,34.19,34.21,34.16,34.17,21528.0,27.842,27.8583,27.8175,27.8257,21528.0
2016-11-01 12:45:00,34.17,34.19,34.12,34.13,14104.0,27.8257,27.842,27.785,27.7931,14104.0
2016-11-01 12:50:00,34.13,34.19,34.12,34.19,10214.0,27.7931,27.842,27.785,27.842,10214.0
2016-11-01 12:55:00,34.19,34.22,34.19,34.21,13476.0,27.842,27.8664,27.842,27.8583,13476.0
2016-11-01 13:00:00,34.21,34.23,34.2,34.22,16874.0,27.8583,27.8745,27.8501,27.8664,16874.0
2016-11-01 13:05:00,34.21,34.21,34.19,34.2,29212.0,27.8583,27.8583,27.842,27.8501,29212.0
2016-11-01 13:10:00,34.2,34.21,34.18,34.19,18048.0,27.8501,27.8583,27.8338,27.842,18048.0
2016-11-01 13:15:00,34.19,34.21,34.18,34.19,57082.0,27.842,27.8583,27.8338,27.842,57082.0
2016-11-01 13:20:00,34.19,34.19,34.14,34.17,27034.0,27.842,27.842,27.8013,27.8257,27034.0
2016-11-01 13:25:00,34.18,34.21,34.18,34.2,19712.0,27.8338,27.8583,27.8338,27.8501,19712.0
2016-11-01 13:30:00,34.2,34.21,34.15,34.15,18248.0,27.8501,27.8583,27.8094,27.8094,18248.0
2016-11-01 13:35:00,34.17,34.17,34.11,34.13,17400.0,27.8257,27.8257,27.7768,27.7931,17400.0
2016-11-01 13:40:00,34.13,34.13,34.07,34.08,11408.0,27.7931,27.7931,27.7443,27.7524,11408.0
2016-11-01 13:45:00,34.09,34.1,34.05,34.1,20934.0,27.7605,27.7687,27.728,27.7687,20934.0
2016-11-01 13:50:00,34.1,34.13,34.1,34.1,15134.0,27.7687,27.7931,27.7687,27.7687,15134.0
2016-11-01 13:55:00,34.1,34.13,34.1,34.12,26768.0,27.7687,27.7931,27.7687,27.785,26768.0
2016-11-01 14:00:00,34.12,34.12,34.08,34.09,46336.0,27.785,27.785,27.7524,27.7605,46336.0
2016-11-01 14:05:00,34.1,34.1,34.04,34.08,26110.0,27.7687,27.7687,27.7198,27.7524,26110.0
2016-11-01 14:10:00,34.07,34.09,34.04,34.04,26764.0,27.7443,27.7605,27.7198,27.7198,26764.0
2016-11-01 14:15:00,34.04,34.05,33.96,33.97,33578.0,27.7198,27.728,27.6547,27.6628,33578.0
2016-11-01 14:20:00,33.97,33.99,33.97,33.99,23250.0,27.6628,27.6791,27.6628,27.6791,23250.0
2016-11-01 14:25:00,33.99,34.12,33.99,34.08,48366.0,27.6791,27.785,27.6791,27.7524,48366.0
2016-11-01 14:30:00,34.09,34.14,34.08,34.12,19110.0,27.7605,27.8013,27.7524,27.785,19110.0
2016-11-01 14:35:00,34.11,34.16,34.1,34.12,26504.0,27.7768,27.8175,27.7687,27.785,26504.0
2016-11-01 14:40:00,34.13,34.13,34.09,34.12,20030.0,27.7931,27.7931,27.7605,27.785,20030.0
2016-11-01 14:45:00,34.12,34.14,34.09,34.1,35910.0,27.785,27.8013,27.7605,27.7687,35910.0
2016-11-01 14:50:00,34.09,34.13,34.09,34.12,51170.0,27.7605,27.7931,27.7605,27.785,51170.0
2016-11-01 14:55:00,34.13,34.15,34.07,34.08,59610.0,27.7931,27.8094,27.7443,27.7524,59610.0
2016-11-01 15:00:00,34.08,34.1,34.05,34.08,34314.0,27.7524,27.7687,27.728,27.7524,34314.0
2016-11-01 15:05:00,34.08,34.1,34.06,34.09,35828.0,27.7524,27.7687,27.7361,27.7605,35828.0
2016-11-01 15:10:00,34.08,34.09,34.05,34.05,30424.0,27.7524,27.7605,27.728,27.728,30424.0
2016-11-01 15:15:00,34.06,34.15,34.04,34.14,35720.0,27.7361,27.8094,27.7198,27.8013,35720.0
2016-11-01 15:20:00,34.13,34.15,34.12,34.14,27726.0,27.7931,27.8094,27.785,27.8013,27726.0
2016-11-01 15:25:00,34.14,34.22,34.14,34.21,52736.0,27.8013,27.8664,27.8013,27.8583,52736.0
2016-11-01 15:30:00,34.21,34.22,34.16,34.18,58672.0,27.8583,27.8664,27.8175,27.8338,58672.0
2016-11-01 15:35:00,34.17,34.2,34.14,34.2,66874.0,27.8257,27.8501,27.8013,27.8501,66874.0
2016-11-01 15:40:00,34.2,34.21,34.17,34.21,78628.0,27.8501,27.8583,27.8257,27.8583,78628.0
2016-11-01 15:45:00,34.21,34.28,34.2,34.24,103488.0,27.8583,27.9153,27.8501,27.8827,103488.0
2016-11-01 15:50:00,34.24,34.25,34.19,34.24,102806.0,27.8827,27.8908,27.842,27.8827,102806.0
2016-11-01 15:55:00,34.23,34.24,34.19,34.2,144760.0,27.8745,27.8827,27.842,27.8501,144760.0
2016-11-02 09:30:00,34.2,34.21,34.13,34.19,70972.0,27.8501,27.8583,27.7931,27.842,70972.0
2016-11-02 09:35:00,34.16,34.32,34.16,34.3,13230.0,27.8175,27.9478,27.8175,27.9316,13230.0
2016-11-02 09:40:00,34.3,34.31,34.23,34.24,39584.0,27.9316,27.9397,27.8745,27.8827,39584.0
2016-11-02 09:45:00,34.24,34.32,34.24,34.31,28098.0,27.8827,27.9478,27.8827,27.9397,28098.0
2016-11-02 09:50:00,34.3,34.32,34.27,34.27,15442.0,27.9316,27.9478,27.9071,27.9071,15442.0
2016-11-02 09:55:00,34.27,34.35,34.26,34.35,20458.0,27.9071,27.9723,27.899,27.9723,20458.0
2016-11-02 10:00:00,34.35,34.4,34.31,34.4,34776.0,27.9723,28.013,27.9397,28.013,34776.0
2016-11-02 10:05:00,34.4,34.41,34.35,34.37,29982.0,28.013,28.0211,27.9723,27.9886,29982.0
2016-11-02 10:10:00,34.37,34.38,34.35,34.37,19616.0,27.9886,27.9967,27.9723,27.9886,19616.0
2016-11-02 10:15:00,34.38,34.41,34.34,34.35,10822.0,27.9967,28.0211,27.9641,27.9723,10822.0
2016-11-02 10:20:00,34.34,34.34,34.3,34.3,10860.0,27.9641,27.9641,27.9316,27.9316,10860.0
2016-11-02 10:25:00,34.3,34.33,34.3,34.33,12604.0,27.9316,27.956,27.9316,27.956,12604.0
2016-11-02 10:30:00,34.32,34.33,34.27,34.29,29116.0,27.9478,27.956,27.9071,27.9234,29116.0
2016-11-02 10:35:00,34.29,34.35,34.29,34.35,15262.0,27.9234,27.9723,27.9234,27.9723,15262.0
2016-11-02 10:40:00,34.35,34.35,34.3,34.3,16028.0,27.9723,27.9723,27.9316,27.9316,16028.0
2016-11-02 10:45:00,34.29,34.32,34.27,34.3,15052.0,27.9234,27.9478,27.9071,27.9316,15052.0
2016-11-02 10:50:00,34.29,34.29,34.21,34.23,12344.0,27.9234,27.9234,27.8583,27.8745,12344.0
2016-11-02 10:55:00,34.23,34.24,34.16,34.17,27596.0,27.8745,27.8827,27.8175,27.8257,27596.0
2016-11-02 11:00:00,34.17,34.22,34.17,34.19,37252.0,27.8257,27.8664,27.8257,27.842,37252.0
2016-11-02 11:05:00,34.18,34.22,34.16,34.22,19486.0,27.8338,27.8664,27.8175,27.8664,19486.0
2016-11-02 11:10:00,34.22,34.27,34.19,34.27,22542.0,27.8664,27.9071,27.842,27.9071,22542.0
2016-11-02 11:15:00,34.27,34.32,34.27,34.27,24958.0,27.9071,27.9478,27.9071,27.9071,24958.0
2016-11-02 11:20:00,34.27,34.29,34.25,34.29,15072.0,27.9071,27.9234,27.8908,27.9234,15072.0
2016-11-02 11:25:00,34.29,34.3,34.26,34.26,12764.0,27.9234,27.9316,27.899,27.899,12764.0
2016-11-02 11:30:00,34.25,34.29,34.24,34.26,15704.0,27.8908,27.9234,27.8827,27.899,15704.0
2016-11-02 11:35:00,34.25,34.25,34.22,34.24,12268.0,27.8908,27.8908,27.8664,27.8827,12268.0
2016-11-02 11:40:00,34.24,34.27,34.24,34.26,17348.0,27.8827,27.9071,27.8827,27.899,17348.0
2016-11-02 11:45:00,34.27,34.32,34.27,34.31,15892.0,27.9071,27.9478,27.9071,27.9397,15892.0
2016-11-02 11:50:00,34.31,34.34,34.29,34.32,15840.0,27.9397,27.9641,27.9234,27.9478,15840.0
2016-11-02 11:55:00,34.32,34.33,34.3,34.31,8436.0,27.9478,27.956,27.9316,27.9397,8436.0
2016-11-02 12:00:00,34.3,34.3,34.27,34.27,6876.0,27.9316,27.9316,27.9071,27.9071,6876.0
2016-11-02 12:05:00,34.27,34.31,34.26,34.27,28894.0,27.9071,27.9397,27.899,27.9071,28894.0
2016-11-02 12:10:00,34.27,34.29,34.24,34.24,13224.0,27.9071,27.9234,27.8827,27.8827,13224.0
2016-11-02 12:15:00,34.24,34.26,34.24,34.26,12142.0,27.8827,27.899,27.8827,27.899,12142.0
2016-11-02 12:20:00,34.26,34.28,34.24,34.28,15642.0,27.899,27.9153,27.8827,27.9153,15642.0
2016-11-02 12:25:00,34.27,34.27,34.26,34.26,13226.0,27.9071,27.9071,27.899,27.899,13226.0
2016-11-02 12:30:00,34.26,34.26,34.24,34.24,5626.0,27.899,27.899,27.8827,27.8827,5626.0
2016-11-02 12:35:00,34.24,34.29,34.24,34.26,9096.0,27.8827,27.9234,27.8827,27.899,9096.0
2016-11-02 12:40:00,34.26,34.29,34.26,34.28,6830.0,27.899,27.9234,27.899,27.9153,6830.0
2016-11-02 12:45:00,34.27,34.3,34.27,34.27,11900.0,27.9071,27.9316,27.9071,27.9071,11900.0
2016-11-02 12:50:00,34.28,34.28,34.27,34.27,8466.0,27.9153,27.9153,27.9071,27.9071,8466.0
2016-11-02 12:55:00,34.28,34.29,34.27,34.27,10716.0,27.9153,27.9234,27.9071,27.9071,10716.0
2016-11-02 13:00:00,34.27,34.3,34.24,34.24,12442.0,27.9071,27.9316,27.8827,27.8827,12442.0
2016-11-02 13:05:00,34.24,34.25,34.22,34.22,8602.0,27.8827,27.8908,27.8664,27.8664,8602.0
2016-11-02 13:10:00,34.22,34.22,34.16,34.17,12750.0,27.8664,27.8664,27.8175,27.8257,12750.0
2016-11-02 13:15:00,34.16,34.16,34.13,34.15,12222.0,27.8175,27.8175,27.7931,27.8094,12222.0
2016-11-02 13:20:00,34.15,34.17,34.14,34.17,5232.0,27.8094,27.8257,27.8013,27.8257,5232.0
2016-11-02 13:25:00,34.16,34.21,34.16,34.21,12604.0,27.8175,27.8583,27.8175,27.8583,12604.0
2016-11-02 13:30:00,34.21,34.21,34.17,34.17,7004.0,27.8583,27.8583,27.8257,27.8257,7004.0
2016-11-02 13:35:00,34.18,34.18,34.14,34.16,11786.0,27.8338,27.8338,27.8013,27.8175,11786.0
2016-11-02 13:40:00,34.17,34.19,34.14,34.19,11484.0,27.8257,27.842,27.8013,27.842,11484.0
2016-11-02 13:45:00,34.2,34.2,34.17,34.19,9166.0,27.8501,27.8501,27.8257,27.842,9166.0
2016-11-02 13:50:00,34.18,34.21,34.18,34.21,6836.0,27.8338,27.8583,27.8338,27.8583,6836.0
2016-11-02 13:55:00,34.21,34.27,34.21,34.22,15544.0,27.8583,27.9071,27.8583,27.8664,15544.0
2016-11-02 14:00:00,34.24,34.3,34.2,34.22,12070.0,27.8827,27.9316,27.8501,27.8664,12070.0
2016-11-02 14:05:00,34.22,34.22,34.09,34.09,13598.0,27.8664,27.8664,27.7605,27.7605,13598.0
2016-11-02 14:10:00,34.1,34.23,34.1,34.22,15018.0,27.7687,27.8745,27.7687,27.8664,15018.0
2016-11-02 14:15:00,34.21,34.26,34.17,34.26,19314.0,27.8583,27.899,27.8257,27.899,19314.0
2016-11-02 14:20:00,34.26,34.3,34.23,34.29,17336.0,27.899,27.9316,27.8745,27.9234,17336.0
2016-11-02 14:25:00,34.28,34.33,34.24,34.26,17264.0,27.9153,27.956,27.8827,27.899,17264.0
2016-11-02 14:30:00,34.24,34.27,34.23,34.26,13714.0,27.8827,27.9071,27.8745,27.899,13714.0
2016-11-02 14:35:00,34.26,34.31,34.24,34.27,14786.0,27.899,27.9397,27.8827,27.9071,14786.0
2016-11-02 14:40:00,34.27,34.28,34.26,34.27,14920.0,27.9071,27.9153,27.899,27.9071,14920.0
2016-11-02 14:45:00,34.27,34.3,34.23,34.25,20088.0,27.9071,27.9316,27.8745,27.8908,20088.0
2016-11-02 14:50:00,34.24,34.24,34.2,34.2,21936.0,27.8827,27.8827,27.8501,27.8501,21936.0
2016-11-02 14:55:00,34.21,34.26,34.2,34.21,18156.0,27.8583,27.899,27.8501,27.8583,18156.0
2016-11-02 15:00:00,34.19,34.23,34.18,34.23,31314.0,27.842,27.8745,27.8338,27.8745,31314.0
2016-11-02 15:05:00,34.23,34.26,34.22,34.26,14822.0,27.8745,27.899,27.8664,27.899,14822.0
2016-11-02 15:10:00,34.26,34.27,34.23,34.26,15798.0,27.899,27.9071,27.8745,27.899,15798.0
2016-11-02 15:15:00,34.26,34.27,34.22,34.23,26664.0,27.899,27.9071,27.8664,27.8745,26664.0
2016-11-02 15:20:00,34.23,34.24,34.22,34.24,10888.0,27.8745,27.8827,27.8664,27.8827,10888.0
2016-11-02 15:25:00,34.24,34.27,34.24,34.27,28914.0,27.8827,27.9071,27.8827,27.9071,28914.0
2016-11-02 15:30:00,34.27,34.27,34.23,34.26,26936.0,27.9071,27.9071,27.8745,27.899,26936.0
2016-11-02 15:35:00,34.26,34.26,34.22,34.23,35092.0,27.899,27.899,27.8664,27.8745,35092.0
2016-11-02 15:40:00,34.23,34.26,34.23,34.24,42750.0,27.8745,27.899,27.8745,27.8827,42750.0
2016-11-02 15:45:00,34.25,34.27,34.22,34.24,50508.0,27.8908,27.9071,27.8664,27.8827,50508.0
2016-11-02 15:50:00,34.24,34.26,34.19,34.21,35576.0,27.8827,27.899,27.842,27.8583,35576.0
2016-11-02 15:55:00,34.2,34.24,34.18,34.19,117934.0,27.8501,27.8827,27.8338,27.842,117934.0
2016-11-03 09:30:00,34.36,34.44,34.29,34.42,77426.0,27.9804,28.0456,27.9234,28.0293,77426.0
2016-11-03 09:35:00,34.42,34.46,34.41,34.45,21302.0,28.0293,28.0618,28.0211,28.0537,21302.0
2016-11-03 09:40:00,34.46,34.49,34.43,34.43,19952.0,28.0618,28.0863,28.0374,28.0374,19952.0
2016-11-03 09:45:00,34.43,34.44,34.38,34.43,28008.0,28.0374,28.0456,27.9967,28.0374,28008.0
2016-11-03 09:50:00,34.43,34.45,34.4,34.44,67860.0,28.0374,28.0537,28.013,28.0456,67860.0
2016-11-03 09:55:00,34.44,34.49,34.44,34.45,18632.0,28.0456,28.0863,28.0456,28.0537,18632.0
2016-11-03 10:00:00,34.45,34.46,34.38,34.41,31560.0,28.0537,28.0618,27.9967,28.0211,31560.0
2016-11-03 10:05:00,34.41,34.44,34.39,34.41,49040.0,28.0211,28.0456,28.0048,28.0211,49040.0
2016-11-03 10:10:00,34.41,34.48,34.41,34.47,19828.0,28.0211,28.0781,28.0211,28.07,19828.0
2016-11-03 10:15:00,34.46,34.46,34.39,34.43,23444.0,28.0618,28.0618,28.0048,28.0374,23444.0
2016-11-03 10:20:00,34.44,34.47,34.44,34.46,21846.0,28.0456,28.07,28.0456,28.0618,21846.0
2016-11-03 10:25:00,34.46,34.48,34.44,34.44,27278.0,28.0618,28.0781,28.0456,28.0456,27278.0
2016-11-03 10:30:00,34.45,34.45,34.42,34.44,22926.0,28.0537,28.0537,28.0293,28.0456,22926.0
2016-11-03 10:35:00,34.45,34.49,34.44,34.47,29414.0,28.0537,28.0863,28.0456,28.07,29414.0
2016-11-03 10:40:00,34.47,34.52,34.45,34.49,28900.0,28.07,28.1107,28.0537,28.0863,28900.0
2016-11-03 10:45:00,34.49,34.5,34.46,34.49,21452.0,28.0863,28.0944,28.0618,28.0863,21452.0
2016-11-03 10:50:00,34.5,34.53,34.49,34.53,33416.0,28.0944,28.1188,28.0863,28.1188,33416.0
2016-11-03 10:55:00,34.53,34.53,34.47,34.5,22260.0,28.1188,28.1188,28.07,28.0944,22260.0
2016-11-03 11:00:00,34.51,34.51,34.47,34.51,38278.0,28.1026,28.1026,28.07,28.1026,38278.0
2016-11-03 11:05:00,34.51,34.55,34.5,34.53,35194.0,28.1026,28.1351,28.0944,28.1188,35194.0
2016-11-03 11:10:00,34.54,34.55,34.52,34.55,28574.0,28.127,28.1351,28.1107,28.1351,28574.0
2016-11-03 11:15:00,34.55,34.56,34.52,34.55,40788.0,28.1351,28.1433,28.1107,28.1351,40788.0
2016-11-03 11:20:00,34.55,34.56,34.52,34.53,48136.0,28.1351,28.1433,28.1107,28.1188,48136.0
2016-11-03 11:25:00,34.53,34.61,34.52,34.6,83546.0,28.1188,28.184,28.1107,28.1758,83546.0
2016-11-03 11:30:00,34.6,34.6,34.55,34.56,53654.0,28.1758,28.1758,28.1351,28.1433,53654.0
2016-11-03 11:35:00,34.56,34.57,34.52,34.55,57696.0,28.1433,28.1514,28.1107,28.1351,57696.0
2016-11-03 11:40:00,34.55,34.55,34.48,34.48,16368.0,28.1351,28.1351,28.0781,28.0781,16368.0
2016-11-03 11:45:00,34.47,34.51,34.47,34.5,26492.0,28.07,28.1026,28.07,28.0944,26492.0
2016-11-03 11:50:00,34.5,34.52,34.49,34.51,20814.0,28.0944,28.1107,28.0863,28.1026,20814.0
2016-11-03 11:55:00,34.52,34.52,34.47,34.49,31128.0,28.1107,28.1107,28.07,28.0863,31128.0
2016-11-03 12:00:00,34.49,34.5,34.46,34.47,26216.0,28.0863,28.0944,28.0618,28.07,26216.0
2016-11-03 12:05:00,34.47,34.47,34.43,34.45,34834.0,28.07,28.07,28.0374,28.0537,34834.0
2016-11-03 12:10:00,34.45,34.46,34.45,34.45,14588.0,28.0537,28.0618,28.0537,28.0537,14588.0
2016-11-03 12:15:00,34.45,34.45,34.44,34.45,19518.0,28.0537,28.0537,28.0456,28.0537,19518.0
2016-11-03 12:20:00,34.45,34.45,34.41,34.43,14824.0,28.0537,28.0537,28.0211,28.0374,14824.0
2016-11-03 12:25:00,34.44,34.47,34.43,34.44,15080.0,28.0456,28.07,28.0374,28.0456,15080.0
2016-11-03 12:30:00,34.43,34.44,34.42,34.42,17918.0,28.0374,28.0456,28.0293,28.0293,17918.0
2016-11-03 12:35:00,34.42,34.43,34.4,34.41,45494.0,28.0293,28.0374,28.013,28.0211,45494.0
2016-11-03 12:40:00,34.41,34.43,34.35,34.37,40222.0,28.0211,28.0374,27.9723,27.9886,40222.0
2016-11-03 12:45:00,34.37,34.39,34.36,34.38,11902.0,27.9886,28.0048,27.9804,27.9967,11902.0
2016-11-03 12:50:00,34.38,34.44,34.38,34.42,23732.0,27.9967,28.0456,27.9967,28.0293,23732.0
2016-11-03 12:55:00,34.42,34.47,34.42,34.43,44450.0,28.0293,28.07,28.0293,28.0374,44450.0
2016-11-03 13:00:00,34.43,34.43,34.41,34.42,13672.0,28.0374,28.0374,28.0211,28.0293,13672.0
2016-11-03 13:05:00,34.42,34.44,34.4,34.42,22516.0,28.0293,28.0456,28.013,28.0293,22516.0
2016-11-03 13:10:00,34.43,34.44,34.42,34.42,13080.0,28.0374,28.0456,28.0293,28.0293,13080.0
2016-11-03 13:15:00,34.42,34.43,34.4,34.42,61500.0,28.0293,28.0374,28.013,28.0293,61500.0
2016-11-03 13:20:00,34.43,34.44,34.4,34.42,13316.0,28.0374,28.0456,28.013,28.0293,13316.0
2016-11-03 13:25:00,34.43,34.49,34.43,34.48,24958.0,28.0374,28.0863,28.0374,28.0781,24958.0
2016-11-03 13:30:00,34.48,34.48,34.46,34.47,16794.0,28.0781,28.0781,28.0618,28.07,16794.0
2016-11-03 13:35:00,34.46,34.47,34.42,34.44,26356.0,28.0618,28.07,28.0293,28.0456,26356.0
2016-11-03 13:40:00,34.44,34.46,34.42,34.42,27078.0,28.0456,28.0618,28.0293,28.0293,27078.0
2016-11-03 13:45:00,34.41,34.45,34.41,34.44,14254.0,28.0211,28.0537,28.0211,28.0456,14254.0
2016-11-03 13:50:00,34.44,34.45,34.4,34.43,30088.0,28.0456,28.0537,28.013,28.0374,30088.0
2016-11-03 13:55:00,34.43,34.44,34.41,34.43,21322.0,28.0374,28.0456,28.0211,28.0374,21322.0
2016-11-03 14:00:00,34.43,34.46,34.41,34.46,25790.0,28.0374,28.0618,28.0211,28.0618,25790.0
2016-11-03 14:05:00,34.45,34.47,34.42,34.45,28902.0,28.0537,28.07,28.0293,28.0537,28902.0
2016-11-03 14:10:00,34.45,34.49,34.45,34.47,28796.0,28.0537,28.0863,28.0537,28.07,28796.0
2016-11-03 14:15:00,34.47,34.47,34.44,34.46,28136.0,28.07,28.07,28.0456,28.0618,28136.0
2016-11-03 14:20:00,34.45,34.49,34.44,34.45,32594.0,28.0537,28.0863,28.0456,28.0537,32594.0
2016-11-03 14:25:00,34.45,34.48,34.45,34.46,20886.0,28.0537,28.0781,28.0537,28.0618,20886.0
2016-11-03 14:30:00,34.47,34.48,34.46,34.46,36370.0,28.07,28.0781,28.0618,28.0618,36370.0
2016-11-03 14:35:00,34.46,34.48,34.43,34.45,42348.0,28.0618,28.0781,28.0374,28.0537,42348.0
2016-11-03 14:40:00,34.45,34.46,34.44,34.45,14102.0,28.0537,28.0618,28.0456,28.0537,14102.0
2016-11-03 14:45:00,34.45,34.48,34.44,34.47,26724.0,28.0537,28.0781,28.0456,28.07,26724.0
2016-11-03 14:50:00,34.46,34.47,34.45,34.47,19272.0,28.0618,28.07,28.0537,28.07,19272.0
2016-11-03 14:55:00,34.48,34.49,34.47,34.49,22276.0,28.0781,28.0863,28.07,28.0863,22276.0
2016-11-03 15:00:00,34.48,34.49,34.47,34.48,28976.0,28.0781,28.0863,28.07,28.0781,28976.0
2016-11-03 15:05:00,34.47,34.47,34.43,34.45,32276.0,28.07,28.07,28.0374,28.0537,32276.0
2016-11-03 15:10:00,34.45,34.47,34.45,34.46,26386.0,28.0537,28.07,28.0537,28.0618,26386.0
2016-11-03 15:15:00,34.47,34.49,34.42,34.43,50484.0,28.07,28.0863,28.0293,28.0374,50484.0
2016-11-03 15:20:00,34.42,34.45,34.41,34.43,28174.0,28.0293,28.0537,28.0211,28.0374,28174.0
2016-11-03 15:25:00,34.43,34.45,34.38,34.38,63146.0,28.0374,28.0537,27.9967,27.9967,63146.0
2016-11-03 15:30:00,34.38,34.38,34.33,34.34,64874.0,27.9967,27.9967,27.956,27.9641,64874.0
2016-11-03 15:35:00,34.34,34.38,34.34,34.37,43288.0,27.9641,27.9967,27.9641,27.9886,43288.0
2016-11-03 15:40:00,34.37,34.37,34.31,34.34,87734.0,27.9886,27.9886,27.9397,27.9641,87734.0
2016-11-03 15:45:00,34.33,34.38,34.32,34.35,77680.0,27.956,27.9967,27.9478,27.9723,77680.0
2016-11-03 15:50:00,34.35,34.4,34.35,34.39,68880.0,27.9723,28.013,27.9723,28.0048,68880.0
2016-11-03 15:55:00,34.38,34.43,34.38,34.42,100020.0,27.9967,28.0374,27.9967,28.0293,100020.0
2016-11-04 09:30:00,34.5,34.53,34.27,34.33,72056.0,28.0944,28.1188,27.9071,27.956,72056.0
2016-11-04 09:35:00,34.36,34.4,34.31,34.35,13312.0,27.9804,28.013,27.9397,27.9723,13312.0
2016-11-04 09:40:00,34.35,34.35,34.28,34.31,23686.0,27.9723,27.9723,27.9153,27.9397,23686.0
2016-11-04 09:45:00,34.28,34.32,34.26,34.26,17506.0,27.9153,27.9478,27.899,27.899,17506.0
2016-11-04 09:50:00,34.27,34.31,34.22,34.28,20840.0,27.9071,27.9397,27.8664,27.9153,20840.0
2016-11-04 09:55:00,34.29,34.29,34.19,34.23,30796.0,27.9234,27.9234,27.842,27.8745,30796.0
2016-11-04 10:00:00,34.23,34.29,34.21,34.29,41946.0,27.8745,27.9234,27.8583,27.9234,41946.0
2016-11-04 10:05:00,34.28,34.3,34.23,34.27,31760.0,27.9153,27.9316,27.8745,27.9071,31760.0
2016-11-04 10:10:00,34.27,34.29,34.23,34.24,42842.0,27.9071,27.9234,27.8745,27.8827,42842.0
2016-11-04 10:15:00,34.26,34.26,34.21,34.26,27480.0,27.899,27.899,27.8583,27.899,27480.0
2016-11-04 10:20:00,34.26,34.29,34.24,34.25,54520.0,27.899,27.9234,27.8827,27.8908,54520.0
2016-11-04 10:25:00,34.25,34.28,34.21,34.25,56018.0,27.8908,27.9153,27.8583,27.8908,56018.0
2016-11-04 10:30:00,34.26,34.29,34.23,34.26,45526.0,27.899,27.9234,27.8745,27.899,45526.0
2016-11-04 10:35:00,34.26,34.28,34.24,34.25,67688.0,27.899,27.9153,27.8827,27.8908,67688.0
2016-11-04 10:40:00,34.26,34.27,34.24,34.26,298286.0,27.899,27.9071,27.8827,27.899,298286.0
2016-11-04 10:45:00,34.25,34.29,34.24,34.27,60830.0,27.8908,27.9234,27.8827,27.9071,60830.0
2016-11-04 10:50:00,34.27,34.37,34.27,34.35,51264.0,27.9071,27.9886,27.9071,27.9723,51264.0
2016-11-04 10:55:00,34.35,34.38,34.33,34.37,43708.0,27.9723,27.9967,27.956,27.9886,43708.0
2016-11-04 11:00:00,34.38,34.44,34.35,34.43,28046.0,27.9967,28.0456,27.9723,28.0374,28046.0
2016-11-04 11:05:00,34.43,34.43,34.4,34.41,30892.0,28.0374,28.0374,28.013,28.0211,30892.0
2016-11-04 11:10:00,34.41,34.47,34.41,34.47,31918.0,28.0211,28.07,28.0211,28.07,31918.0
2016-11-04 11:15:00,34.47,34.49,34.45,34.49,29616.0,28.07,28.0863,28.0537,28.0863,29616.0
2016-11-04 11:20:00,34.49,34.5,34.47,34.49,39358.0,28.0863,28.0944,28.07,28.0863,39358.0
2016-11-04 11:25:00,34.49,34.49,34.42,34.44,24660.0,28.0863,28.0863,28.0293,28.0456,24660.0
2016-11-04 11:30:00,34.44,34.44,34.38,34.43,16004.0,28.0456,28.0456,27.9967,28.0374,16004.0
2016-11-04 11:35:00,34.42,34.44,34.4,34.43,23538.0,28.0293,28.0456,28.013,28.0374,23538.0
2016-11-04 11:40:00,34.42,34.42,34.38,34.39,42690.0,28.0293,28.0293,27.9967,28.0048,42690.0
2016-11-04 11:45:00,34.39,34.4,34.36,34.38,33752.0,28.0048,28.013,27.9804,27.9967,33752.0
2016-11-04 11:50:00,34.38,34.42,34.38,34.42,19388.0,27.9967,28.0293,27.9967,28.0293,19388.0
2016-11-04 11:55:00,34.42,34.43,34.4,34.42,20540.0,28.0293,28.0374,28.013,28.0293,20540.0
2016-11-04 12:00:00,34.42,34.44,34.41,34.41,11074.0,28.0293,28.0456,28.0211,28.0211,11074.0
2016-11-04 12:05:00,34.41,34.45,34.41,34.44,67748.0,28.0211,28.0537,28.0211,28.0456,67748.0
2016-11-04 12:10:00,34.45,34.45,34.43,34.45,56348.0,28.0537,28.0537,28.0374,28.0537,56348.0
2016-11-04 12:15:00,34.45,34.46,34.41,34.42,82722.0,28.0537,28.0618,28.0211,28.0293,82722.0
2016-11-04 12:20:00,34.42,34.42,34.41,34.42,20022.0,28.0293,28.0293,28.0211,28.0293,20022.0
2016-11-04 12:25:00,34.42,34.44,34.4,34.4,41786.0,28.0293,28.0456,28.013,28.013,41786.0
2016-11-04 12:30:00,34.4,34.42,34.4,34.42,10930.0,28.013,28.0293,28.013,28.0293,10930.0
2016-11-04 12:35:00,34.42,34.43,34.4,34.41,27798.0,28.0293,28.0374,28.013,28.0211,27798.0
2016-11-04 12:40:00,34.4,34.41,34.38,34.38,12084.0,28.013,28.0211,27.9967,27.9967,12084.0
2016-11-04 12:45:00,34.38,34.43,34.38,34.41,17082.0,27.9967,28.0374,27.9967,28.0211,17082.0
2016-11-04 12:50:00,34.42,34.42,34.4,34.41,9340.0,28.0293,28.0293,28.013,28.0211,9340.0
2016-11-04 12:55:00,34.41,34.43,34.4,34.43,18010.0,28.0211,28.0374,28.013,28.0374,18010.0
2016-11-04 13:00:00,34.43,34.43,34.4,34.42,21564.0,28.0374,28.0374,28.013,28.0293,21564.0
2016-11-04 13:05:00,34.42,34.43,34.39,34.4,25084.0,28.0293,28.0374,28.0048,28.013,25084.0
2016-11-04 13:10:00,34.4,34.41,34.38,34.41,8386.0,28.013,28.0211,27.9967,28.0211,8386.0
2016-11-04 13:15:00,34.42,34.43,34.4,34.41,22850.0,28.0293,28.0374,28.013,28.0211,22850.0
2016-11-04 13:20:00,34.42,34.42,34.4,34.4,13386.0,28.0293,28.0293,28.013,28.013,13386.0
2016-11-04 13:25:00,34.4,34.4,34.38,34.38,14980.0,28.013,28.013,27.9967,27.9967,14980.0
2016-11-04 13:30:00,34.38,34.4,34.38,34.4,23348.0,27.9967,28.013,27.9967,28.013,23348.0
2016-11-04 13:35:00,34.41,34.42,34.41,34.42,18578.0,28.0211,28.0293,28.0211,28.0293,18578.0
2016-11-04 13:40:00,34.42,34.43,34.41,34.41,10306.0,28.0293,28.0374,28.0211,28.0211,10306.0
2016-11-04 13:45:00,34.41,34.42,34.39,34.41,19886.0,28.0211,28.0293,28.0048,28.0211,19886.0
2016-11-04 13:50:00,34.41,34.42,34.41,34.41,16460.0,28.0211,28.0293,28.0211,28.0211,16460.0
2016-11-04 13:55:00,34.41,34.43,34.41,34.43,11402.0,28.0211,28.0374,28.0211,28.0374,11402.0
2016-11-04 14:00:00,34.43,34.43,34.39,34.41,18460.0,28.0374,28.0374,28.0048,28.0211,18460.0
2016-11-04 14:05:00,34.41,34.43,34.41,34.42,18728.0,28.0211,28.0374,28.0211,28.0293,18728.0
2016-11-04 14:10:00,34.42,34.46,34.42,34.45,88240.0,28.0293,28.0618,28.0293,28.0537,88240.0
2016-11-04 14:15:00,34.46,34.48,34.45,34.47,26884.0,28.0618,28.0781,28.0537,28.07,26884.0
2016-11-04 14:20:00,34.47,34.49,34.46,34.47,31488.0,28.07,28.0863,28.0618,28.07,31488.0
2016-11-04 14:25:00,34.47,34.51,34.47,34.51,33296.0,28.07,28.1026,28.07,28.1026,33296.0
2016-11-04 14:30:00,34.51,34.51,34.45,34.45,35260.0,28.1026,28.1026,28.0537,28.0537,35260.0
2016-11-04 14:35:00,34.45,34.46,34.43,34.44,17626.0,28.0537,28.0618,28.0374,28.0456,17626.0
2016-11-04 14:40:00,34.44,34.46,34.44,34.44,12794.0,28.0456,28.0618,28.0456,28.0456,12794.0
2016-11-04 14:45:00,34.44,34.45,34.38,34.39,42192.0,28.0456,28.0537,27.9967,28.0048,42192.0
2016-11-04 14:50:00,34.4,34.43,34.39,34.4,27958.0,28.013,28.0374,28.0048,28.013,27958.0
2016-11-04 14:55:00,34.4,34.42,34.38,34.4,29344.0,28.013,28.0293,27.9967,28.013,29344.0
2016-11-04 15:00:00,34.4,34.4,34.36,34.38,28218.0,28.013,28.013,27.9804,27.9967,28218.0
2016-11-04 15:05:00,34.37,34.38,34.34,34.35,50418.0,27.9886,27.9967,27.9641,27.9723,50418.0
2016-11-04 15:10:00,34.35,34.38,34.34,34.37,34608.0,27.9723,27.9967,27.9641,27.9886,34608.0
2016-11-04 15:15:00,34.37,34.4,34.35,34.37,56508.0,27.9886,28.013,27.9723,27.9886,56508.0
2016-11-04 15:20:00,34.37,34.38,34.37,34.38,36988.0,27.9886,27.9967,27.9886,27.9967,36988.0
2016-11-04 15:25:00,34.38,34.4,34.36,34.37,51710.0,27.9967,28.013,27.9804,27.9886,51710.0
2016-11-04 15:30:00,34.37,34.38,34.35,34.35,64634.0,27.9886,27.9967,27.9723,27.9723,64634.0
2016-11-04 15:35:00,34.35,34.35,34.31,34.35,71398.0,27.9723,27.9723,27.9397,27.9723,71398.0
2016-11-04 15:40:00,34.35,34.35,34.32,34.33,60772.0,27.9723,27.9723,27.9478,27.956,60772.0
2016-11-04 15:45:00,34.32,34.32,34.29,34.31,94418.0,27.9478,27.9478,27.9234,27.9397,94418.0
2016-11-04 15:50:00,34.31,34.31,34.26,34.3,103284.0,27.9397,27.9397,27.899,27.9316,103284.0
2016-11-04 15:55:00,34.29,34.31,34.27,34.29,179622.0,27.9234,27.9397,27.9071,27.9234,179622.0
2016-11-07 09:30:00,34.73,34.77,34.7,34.72,121346.0,28.2817,28.3143,28.2573,28.2736,121346.0
2016-11-07 09:35:00,34.72,34.82,34.7,34.8,60628.0,28.2736,28.355,28.2573,28.3387,60628.0
2016-11-07 09:40:00,34.8,34.8,34.73,34.74,21822.0,28.3387,28.3387,28.2817,28.2899,21822.0
2016-11-07 09:45:00,34.74,34.75,34.69,34.7,29714.0,28.2899,28.298,28.2491,28.2573,29714.0
2016-11-07 09:50:00,34.7,34.74,34.69,34.73,29868.0,28.2573,28.2899,28.2491,28.2817,29868.0
2016-11-07 09:55:00,34.73,34.76,34.72,34.73,13944.0,28.2817,28.3061,28.2736,28.2817,13944.0
2016-11-07 10:00:00,34.74,34.77,34.68,34.76,30248.0,28.2899,28.3143,28.241,28.3061,30248.0
2016-11-07 10:05:00,34.76,34.77,34.73,34.77,32090.0,28.3061,28.3143,28.2817,28.3143,32090.0
2016-11-07 10:10:00,34.76,34.79,34.73,34.78,30132.0,28.3061,28.3306,28.2817,28.3224,30132.0
2016-11-07 10:15:00,34.77,34.81,34.74,34.8,25018.0,28.3143,28.3469,28.2899,28.3387,25018.0
2016-11-07 10:20:00,34.8,34.8,34.76,34.77,26232.0,28.3387,28.3387,28.3061,28.3143,26232.0
2016-11-07 10:25:00,34.77,34.79,34.76,34.77,25556.0,28.3143,28.3306,28.3061,28.3143,25556.0
2016-11-07 10:30:00,34.77,34.81,34.77,34.81,26118.0,28.3143,28.3469,28.3143,28.3469,26118.0
2016-11-07 10:35:00,34.81,34.82,34.77,34.79,35860.0,28.3469,28.355,28.3143,28.3306,35860.0
2016-11-07 10:40:00,34.79,34.81,34.76,34.77,58080.0,28.3306,28.3469,28.3061,28.3143,58080.0
2016-11-07 10:45:00,34.77,34.79,34.74,34.75,35576.0,28.3143,28.3306,28.2899,28.298,35576.0
2016-11-07 10:50:00,34.76,34.77,34.73,34.75,31830.0,28.3061,28.3143,28.2817,28.298,31830.0
2016-11-07 10:55:00,34.76,34.8,34.76,34.79,28188.0,28.3061,28.3387,28.3061,28.3306,28188.0
2016-11-07 11:00:00,34.79,34.81,34.77,34.78,39420.0,28.3306,28.3469,28.3143,28.3224,39420.0
2016-11-07 11:05:00,34.79,34.81,34.77,34.78,25802.0,28.3306,28.3469,28.3143,28.3224,25802.0
2016-11-07 11:10:00,34.78,34.8,34.74,34.74,27782.0,28.3224,28.3387,28.2899,28.2899,27782.0
2016-11-07 11:15:00,34.74,34.74,34.72,34.74,21552.0,28.2899,28.2899,28.2736,28.2899,21552.0
2016-11-07 11:20:00,34.74,34.74,34.72,34.73,25196.0,28.2899,28.2899,28.2736,28.2817,25196.0
2016-11-07 11:25:00,34.73,34.76,34.72,34.74,22492.0,28.2817,28.3061,28.2736,28.2899,22492.0
2016-11-07 11:30:00,34.74,34.74,34.72,34.74,23884.0,28.2899,28.2899,28.2736,28.2899,23884.0
2016-11-07 11:35:00,34.74,34.75,34.72,34.74,30524.0,28.2899,28.298,28.2736,28.2899,30524.0
2016-11-07 11:40:00,34.74,34.79,34.74,34.75,33210.0,28.2899,28.3306,28.2899,28.298,33210.0
2016-11-07 11:45:00,34.76,34.79,34.76,34.77,26990.0,28.3061,28.3306,28.3061,28.3143,26990.0
2016-11-07 11:50:00,34.78,34.8,34.77,34.77,24928.0,28.3224,28.3387,28.3143,28.3143,24928.0
2016-11-07 11:55:00,34.77,34.8,34.76,34.77,33574.0,28.3143,28.3387,28.3061,28.3143,33574.0
2016-11-07 12:00:00,34.77,34.81,34.77,34.8,38292.0,28.3143,28.3469,28.3143,28.3387,38292.0
2016-11-07 12:05:00,34.8,34.81,34.77,34.77,15754.0,28.3387,28.3469,28.3143,28.3143,15754.0
2016-11-07 12:10:00,34.77,34.79,34.77,34.79,22150.0,28.3143,28.3306,28.3143,28.3306,22150.0
2016-11-07 12:15:00,34.8,34.8,34.76,34.8,30610.0,28.3387,28.3387,28.3061,28.3387,30610.0
2016-11-07 12:20:00,34.8,34.82,34.77,34.8,27898.0,28.3387,28.355,28.3143,28.3387,27898.0
2016-11-07 12:25:00,34.79,34.8,34.76,34.79,22450.0,28.3306,28.3387,28.3061,28.3306,22450.0
2016-11-07 12:30:00,34.79,34.8,34.77,34.8,17066.0,28.3306,28.3387,28.3143,28.3387,17066.0
2016-11-07 12:35:00,34.8,34.82,34.78,34.78,30342.0,28.3387,28.355,28.3224,28.3224,30342.0
2016-11-07 12:40:00,34.77,34.8,34.76,34.76,16210.0,28.3143,28.3387,28.3061,28.3061,16210.0
2016-11-07 12:45:00,34.76,34.79,34.75,34.79,24438.0,28.3061,28.3306,28.298,28.3306,24438.0
2016-11-07 12:50:00,34.79,34.82,34.78,34.82,14964.0,28.3306,28.355,28.3224,28.355,14964.0
2016-11-07 12:55:00,34.82,34.83,34.81,34.83,16088.0,28.355,28.3631,28.3469,28.3631,16088.0
2016-11-07 13:00:00,34.84,34.85,34.82,34.84,28174.0,28.3713,28.3794,28.355,28.3713,28174.0
2016-11-07 13:05:00,34.83,34.84,34.82,34.84,15428.0,28.3631,28.3713,28.355,28.3713,15428.0
2016-11-07 13:10:00,34.84,34.84,34.81,34.83,13034.0,28.3713,28.3713,28.3469,28.3631,13034.0
2016-11-07 13:15:00,34.83,34.83,34.8,34.82,29202.0,28.3631,28.3631,28.3387,28.355,29202.0
2016-11-07 13:20:00,34.82,34.82,34.79,34.82,13812.0,28.355,28.355,28.3306,28.355,13812.0
2016-11-07 13:25:00,34.82,34.82,34.8,34.81,10518.0,28.355,28.355,28.3387,28.3469,10518.0
2016-11-07 13:30:00,34.81,34.84,34.8,34.83,24150.0,28.3469,28.3713,28.3387,28.3631,24150.0
2016-11-07 13:35:00,34.84,34.85,34.84,34.84,14776.0,28.3713,28.3794,28.3713,28.3713,14776.0
2016-11-07 13:40:00,34.84,34.85,34.82,34.82,9872.0,28.3713,28.3794,28.355,28.355,9872.0
2016-11-07 13:45:00,34.82,34.84,34.82,34.83,17174.0,28.355,28.3713,28.355,28.3631,17174.0
2016-11-07 13:50:00,34.84,34.84,34.82,34.83,13204.0,28.3713,28.3713,28.355,28.3631,13204.0
2016-11-07 13:55:00,34.84,34.85,34.83,34.85,20378.0,28.3713,28.3794,28.3631,28.3794,20378.0
2016-11-07 14:00:00,34.85,34.85,34.84,34.85,16450.0,28.3794,28.3794,28.3713,28.3794,16450.0
2016-11-07 14:05:00,34.85,34.85,34.83,34.85,21782.0,28.3794,28.3794,28.3631,28.3794,21782.0
2016-11-07 14:10:00,34.85,34.85,34.82,34.82,16386.0,28.3794,28.3794,28.355,28.355,16386.0
2016-11-07 14:15:00,34.82,34.86,34.82,34.86,20892.0,28.355,28.3876,28.355,28.3876,20892.0
2016-11-07 14:20:00,34.86,34.86,34.83,34.83,15526.0,28.3876,28.3876,28.3631,28.3631,15526.0
2016-11-07 14:25:00,34.82,34.85,34.82,34.84,22046.0,28.355,28.3794,28.355,28.3713,22046.0
2016-11-07 14:30:00,34.84,34.85,34.83,34.84,16120.0,28.3713,28.3794,28.3631,28.3713,16120.0
2016-11-07 14:35:00,34.84,34.85,34.83,34.84,16182.0,28.3713,28.3794,28.3631,28.3713,16182.0
2016-11-07 14:40:00,34.84,34.84,34.8,34.81,17342.0,28.3713,28.3713,28.3387,28.3469,17342.0
2016-11-07 14:45:00,34.8,34.81,34.77,34.78,19534.0,28.3387,28.3469,28.3143,28.3224,19534.0
2016-11-07 14:50:00,34.78,34.79,34.77,34.77,18804.0,28.3224,28.3306,28.3143,28.3143,18804.0
2016-11-07 14:55:00,34.77,34.79,34.77,34.78,22872.0,28.3143,28.3306,28.3143,28.3224,22872.0
2016-11-07 15:00:00,34.78,34.79,34.74,34.75,20932.0,28.3224,28.3306,28.2899,28.298,20932.0
2016-11-07 15:05:00,34.75,34.76,34.74,34.74,17796.0,28.298,28.3061,28.2899,28.2899,17796.0
2016-11-07 15:10:00,34.74,34.75,34.74,34.74,24322.0,28.2899,28.298,28.2899,28.2899,24322.0
2016-11-07 15:15:00,34.74,34.77,34.72,34.75,23354.0,28.2899,28.3143,28.2736,28.298,23354.0
2016-11-07 15:20:00,34.76,34.77,34.75,34.76,49624.0,28.3061,28.3143,28.298,28.3061,49624.0
2016-11-07 15:25:00,34.75,34.75,34.72,34.72,36052.0,28.298,28.298,28.2736,28.2736,36052.0
2016-11-07 15:30:00,34.72,34.73,34.69,34.72,38034.0,28.2736,28.2817,28.2491,28.2736,38034.0
2016-11-07 15:35:00,34.72,34.74,34.72,34.74,55648.0,28.2736,28.2899,28.2736,28.2899,55648.0
2016-11-07 15:40:00,34.74,34.76,34.73,34.73,80722.0,28.2899,28.3061,28.2817,28.2817,80722.0
2016-11-07 15:45:00,34.73,34.8,34.73,34.8,108212.0,28.2817,28.3387,28.2817,28.3387,108212.0
2016-11-07 15:50:00,34.8,34.81,34.79,34.8,113208.0,28.3387,28.3469,28.3306,28.3387,113208.0
2016-11-07 15:55:00,34.8,34.81,34.79,34.8,192378.0,28.3387,28.3469,28.3306,28.3387,192378.0
2016-11-08 09:30:00,34.8,34.8,34.67,34.68,63550.0,28.3387,28.3387,28.2329,28.241,63550.0
2016-11-08 09:35:00,34.7,34.8,34.68,34.8,14154.0,28.2573,28.3387,28.241,28.3387,14154.0
2016-11-08 09:40:00,34.79,34.83,34.74,34.74,18832.0,28.3306,28.3631,28.2899,28.2899,18832.0
2016-11-08 09:45:00,34.75,34.76,34.73,34.73,15496.0,28.298,28.3061,28.2817,28.2817,15496.0
2016-11-08 09:50:00,34.74,34.79,34.72,34.77,15202.0,28.2899,28.3306,28.2736,28.3143,15202.0
2016-11-08 09:55:00,34.77,34.82,34.75,34.82,25032.0,28.3143,28.355,28.298,28.355,25032.0
2016-11-08 10:00:00,34.82,34.83,34.81,34.82,50876.0,28.355,28.3631,28.3469,28.355,50876.0
2016-11-08 10:05:00,34.82,34.82,34.74,34.74,60778.0,28.355,28.355,28.2899,28.2899,60778.0
2016-11-08 10:10:00,34.74,34.76,34.71,34.72,25026.0,28.2899,28.3061,28.2654,28.2736,25026.0
2016-11-08 10:15:00,34.72,34.72,34.7,34.72,70204.0,28.2736,28.2736,28.2573,28.2736,70204.0
2016-11-08 10:20:00,34.72,34.79,34.71,34.79,102076.0,28.2736,28.3306,28.2654,28.3306,102076.0
2016-11-08 10:25:00,34.79,34.82,34.78,34.79,28808.0,28.3306,28.355,28.3224,28.3306,28808.0
2016-11-08 10:30:00,34.79,34.82,34.78,34.8,11960.0,28.3306,28.355,28.3224,28.3387,11960.0
2016-11-08 10:35:00,34.8,34.82,34.77,34.77,36424.0,28.3387,28.355,28.3143,28.3143,36424.0
2016-11-08 10:40:00,34.77,34.78,34.76,34.77,28810.0,28.3143,28.3224,28.3061,28.3143,28810.0
2016-11-08 10:45:00,34.76,34.83,34.76,34.81,103724.0,28.3061,28.3631,28.3061,28.3469,103724.0
2016-11-08 10:50:00,34.81,34.84,34.8,34.82,47398.0,28.3469,28.3713,28.3387,28.355,47398.0
2016-11-08 10:55:00,34.81,34.82,34.8,34.82,34696.0,28.3469,28.355,28.3387,28.355,34696.0
2016-11-08 11:00:00,34.82,34.83,34.8,34.81,15312.0,28.355,28.3631,28.3387,28.3469,15312.0
2016-11-08 11:05:00,34.8,34.85,34.8,34.84,61058.0,28.3387,28.3794,28.3387,28.3713,61058.0
2016-11-08 11:10:00,34.84,34.93,34.84,34.91,64972.0,28.3713,28.4446,28.3713,28.4283,64972.0
2016-11-08 11:15:00,34.92,34.95,34.91,34.93,12044.0,28.4364,28.4609,28.4283,28.4446,12044.0
2016-11-08 11:20:00,34.94,34.95,34.9,34.9,17842.0,28.4527,28.4609,28.4201,28.4201,17842.0
2016-11-08 11:25:00,34.9,34.93,34.88,34.92,15318.0,28.4201,28.4446,28.4039,28.4364,15318.0
2016-11-08 11:30:00,34.92,34.95,34.91,34.94,73842.0,28.4364,28.4609,28.4283,28.4527,73842.0
2016-11-08 11:35:00,34.94,34.97,34.92,34.97,32500.0,28.4527,28.4772,28.4364,28.4772,32500.0
2016-11-08 11:40:00,34.97,34.99,34.95,34.98,84258.0,28.4772,28.4934,28.4609,28.4853,84258.0
2016-11-08 11:45:00,34.98,35.02,34.97,35.01,30942.0,28.4853,28.5179,28.4772,28.5097,30942.0
2016-11-08 11:50:00,35.01,35.03,35.01,35.01,10200.0,28.5097,28.526,28.5097,28.5097,10200.0
2016-11-08 11:55:00,35.01,35.02,34.99,35.02,11032.0,28.5097,28.5179,28.4934,28.5179,11032.0
2016-11-08 12:00:00,35.03,35.04,35.02,35.04,11618.0,28.526,28.5342,28.5179,28.5342,11618.0
2016-11-08 12:05:00,35.04,35.06,35.04,35.05,30138.0,28.5342,28.5504,28.5342,28.5423,30138.0
2016-11-08 12:10:00,35.05,35.05,35.02,35.03,28360.0,28.5423,28.5423,28.5179,28.526,28360.0
2016-11-08 12:15:00,35.03,35.04,35.01,35.02,18120.0,28.526,28.5342,28.5097,28.5179,18120.0
2016-11-08 12:20:00,35.02,35.04,35.02,35.04,11700.0,28.5179,28.5342,28.5179,28.5342,11700.0
2016-11-08 12:25:00,35.04,35.05,35.02,35.04,25486.0,28.5342,28.5423,28.5179,28.5342,25486.0
2016-11-08 12:30:00,35.05,35.05,35.03,35.03,17618.0,28.5423,28.5423,28.526,28.526,17618.0
2016-11-08 12:35:00,35.02,35.07,35.02,35.07,18716.0,28.5179,28.5586,28.5179,28.5586,18716.0
2016-11-08 12:40:00,35.07,35.08,35.06,35.08,7166.0,28.5586,28.5667,28.5504,28.5667,7166.0
2016-11-08 12:45:00,35.08,35.13,35.07,35.12,26560.0,28.5667,28.6074,28.5586,28.5993,26560.0
2016-11-08 12:50:00,35.12,35.12,35.1,35.12,21132.0,28.5993,28.5993,28.583,28.5993,21132.0
2016-11-08 12:55:00,35.13,35.13,35.1,35.1,14648.0,28.6074,28.6074,28.583,28.583,14648.0
2016-11-08 13:00:00,35.11,35.13,35.11,35.13,22266.0,28.5912,28.6074,28.5912,28.6074,22266.0
2016-11-08 13:05:00,35.13,35.17,35.11,35.13,22658.0,28.6074,28.64,28.5912,28.6074,22658.0
2016-11-08 13:10:00,35.13,35.17,35.13,35.16,20480.0,28.6074,28.64,28.6074,28.6319,20480.0
2016-11-08 13:15:00,35.16,35.16,35.12,35.13,10358.0,28.6319,28.6319,28.5993,28.6074,10358.0
2016-11-08 13:20:00,35.13,35.17,35.13,35.16,11236.0,28.6074,28.64,28.6074,28.6319,11236.0
2016-11-08 13:25:00,35.16,35.18,35.16,35.17,9432.0,28.6319,28.6482,28.6319,28.64,9432.0
2016-11-08 13:30:00,35.17,35.2,35.16,35.19,20644.0,28.64,28.6644,28.6319,28.6563,20644.0
2016-11-08 13:35:00,35.18,35.22,35.18,35.2,17026.0,28.6482,28.6807,28.6482,28.6644,17026.0
2016-11-08 13:40:00,35.2,35.21,35.19,35.2,19726.0,28.6644,28.6726,28.6563,28.6644,19726.0
2016-11-08 13:45:00,35.19,35.19,35.17,35.19,16050.0,28.6563,28.6563,28.64,28.6563,16050.0
2016-11-08 13:50:00,35.19,35.2,35.18,35.18,23820.0,28.6563,28.6644,28.6482,28.6482,23820.0
2016-11-08 13:55:00,35.18,35.18,35.15,35.15,9600.0,28.6482,28.6482,28.6237,28.6237,9600.0
2016-11-08 14:00:00,35.15,35.16,35.13,35.15,18452.0,28.6237,28.6319,28.6074,28.6237,18452.0
2016-11-08 14:05:00,35.15,35.17,35.15,35.15,21088.0,28.6237,28.64,28.6237,28.6237,21088.0
2016-11-08 14:10:00,35.15,35.15,35.09,35.09,12934.0,28.6237,28.6237,28.5749,28.5749,12934.0
2016-11-08 14:15:00,35.09,35.09,35.08,35.08,15890.0,28.5749,28.5749,28.5667,28.5667,15890.0
2016-11-08 14:20:00,35.08,35.1,35.07,35.08,29784.0,28.5667,28.583,28.5586,28.5667,29784.0
2016-11-08 14:25:00,35.08,35.08,35.05,35.07,26142.0,28.5667,28.5667,28.5423,28.5586,26142.0
2016-11-08 14:30:00,35.07,35.08,35.07,35.07,15220.0,28.5586,28.5667,28.5586,28.5586,15220.0
2016-11-08 14:35:00,35.06,35.07,35.05,35.06,13414.0,28.5504,28.5586,28.5423,28.5504,13414.0
2016-11-08 14:40:00,35.07,35.08,35.02,35.02,16858.0,28.5586,28.5667,28.5179,28.5179,16858.0
2016-11-08 14:45:00,35.02,35.02,34.99,35.02,10520.0,28.5179,28.5179,28.4934,28.5179,10520.0
2016-11-08 14:50:00,35.01,35.02,35.0,35.02,18100.0,28.5097,28.5179,28.5016,28.5179,18100.0
2016-11-08 14:55:00,35.02,35.03,35.0,35.02,18738.0,28.5179,28.526,28.5016,28.5179,18738.0
2016-11-08 15:00:00,35.02,35.05,35.02,35.04,22700.0,28.5179,28.5423,28.5179,28.5342,22700.0
2016-11-08 15:05:00,35.04,35.1,35.04,35.1,25700.0,28.5342,28.583,28.5342,28.583,25700.0
2016-11-08 15:10:00,35.1,35.11,35.08,35.1,28734.0,28.583,28.5912,28.5667,28.583,28734.0
2016-11-08 15:15:00,35.1,35.1,35.07,35.09,20566.0,28.583,28.583,28.5586,28.5749,20566.0
2016-11-08 15:20:00,35.09,35.1,35.09,35.1,25216.0,28.5749,28.583,28.5749,28.583,25216.0
2016-11-08 15:25:00,35.1,35.11,35.08,35.08,46184.0,28.583,28.5912,28.5667,28.5667,46184.0
2016-11-08 15:30:00,35.09,35.13,35.09,35.12,43432.0,28.5749,28.6074,28.5749,28.5993,43432.0
2016-11-08 15:35:00,35.12,35.13,35.09,35.12,70584.0,28.5993,28.6074,28.5749,28.5993,70584.0
2016-11-08 15:40:00,35.11,35.12,35.08,35.08,62868.0,28.5912,28.5993,28.5667,28.5667,62868.0
2016-11-08 15:45:00,35.09,35.13,35.08,35.08,68100.0,28.5749,28.6074,28.5667,28.5667,68100.0
2016-11-08 15:50:00,35.08,35.1,35.02,35.02,94708.0,28.5667,28.583,28.5179,28.5179,94708.0
2016-11-08 15:55:00,35.02,35.05,35.01,35.05,122256.0,28.5179,28.5423,28.5097,28.5423,122256.0
2016-11-09 09:30:00,35.22,35.35,35.01,35.01,161268.0,28.6807,28.7866,28.5097,28.5097,161268.0
2016-11-09 09:35:00,34.99,35.19,34.93,35.09,68128.0,28.4934,28.6563,28.4446,28.5749,68128.0
2016-11-09 09:40:00,35.09,35.19,34.98,35.18,39892.0,28.5749,28.6563,28.4853,28.6482,39892.0
2016-11-09 09:45:00,35.18,35.36,35.13,35.32,44862.0,28.6482,28.7947,28.6074,28.7622,44862.0
2016-11-09 09:50:00,35.33,35.4,35.27,35.33,52806.0,28.7703,28.8273,28.7215,28.7703,52806.0
2016-11-09 09:55:00,35.33,35.38,35.29,35.35,39528.0,28.7703,28.811,28.7377,28.7866,39528.0
2016-11-09 10:00:00,35.37,35.37,35.2,35.22,61722.0,28.8029,28.8029,28.6644,28.6807,61722.0
2016-11-09 10:05:00,35.22,35.27,35.14,35.17,77734.0,28.6807,28.7215,28.6156,28.64,77734.0
2016-11-09 10:10:00,35.17,35.26,35.12,35.25,46880.0,28.64,28.7133,28.5993,28.7052,46880.0
2016-11-09 10:15:00,35.24,35.24,35.09,35.1,29948.0,28.697,28.697,28.5749,28.583,29948.0
2016-11-09 10:20:00,35.1,35.17,35.09,35.1,23480.0,28.583,28.64,28.5749,28.583,23480.0
2016-11-09 10:25:00,35.1,35.22,35.1,35.2,66294.0,28.583,28.6807,28.583,28.6644,66294.0
2016-11-09 10:30:00,35.21,35.23,35.15,35.15,24562.0,28.6726,28.6889,28.6237,28.6237,24562.0
2016-11-09 10:35:00,35.15,35.2,35.14,35.18,11010.0,28.6237,28.6644,28.6156,28.6482,11010.0
2016-11-09 10:40:00,35.18,35.24,35.15,35.24,18348.0,28.6482,28.697,28.6237,28.697,18348.0
2016-11-09 10:45:00,35.22,35.26,35.21,35.22,33170.0,28.6807,28.7133,28.6726,28.6807,33170.0
2016-11-09 10:50:00,35.22,35.32,35.21,35.31,54446.0,28.6807,28.7622,28.6726,28.754,54446.0
2016-11-09 10:55:00,35.31,35.33,35.26,35.3,31468.0,28.754,28.7703,28.7133,28.7459,31468.0
2016-11-09 11:00:00,35.31,35.39,35.31,35.38,38978.0,28.754,28.8192,28.754,28.811,38978.0
2016-11-09 11:05:00,35.36,35.44,35.36,35.42,36990.0,28.7947,28.8599,28.7947,28.8436,36990.0
2016-11-09 11:10:00,35.43,35.56,35.43,35.55,52272.0,28.8517,28.9576,28.8517,28.9495,52272.0
2016-11-09 11:15:00,35.55,35.6,35.53,35.59,50092.0,28.9495,28.9902,28.9332,28.982,50092.0
2016-11-09 11:20:00,35.59,35.66,35.55,35.61,63662.0,28.982,29.039,28.9495,28.9983,63662.0
2016-11-09 11:25:00,35.6,35.61,35.55,35.59,18682.0,28.9902,28.9983,28.9495,28.982,18682.0
2016-11-09 11:30:00,35.6,35.65,35.58,35.64,20386.0,28.9902,29.0309,28.9739,29.0228,20386.0
2016-11-09 11:35:00,35.65,35.71,35.64,35.7,31882.0,29.0309,29.0798,29.0228,29.0716,31882.0
2016-11-09 11:40:00,35.69,35.72,35.63,35.68,15794.0,29.0635,29.0879,29.0146,29.0553,15794.0
2016-11-09 11:45:00,35.68,35.78,35.66,35.78,23144.0,29.0553,29.1368,29.039,29.1368,23144.0
2016-11-09 11:50:00,35.79,35.9,35.76,35.83,23138.0,29.1449,29.2345,29.1205,29.1775,23138.0
2016-11-09 11:55:00,35.83,35.85,35.76,35.76,27060.0,29.1775,29.1938,29.1205,29.1205,27060.0
2016-11-09 12:00:00,35.77,35.79,35.67,35.67,24588.0,29.1286,29.1449,29.0472,29.0472,24588.0
2016-11-09 12:05:00,35.66,35.67,35.53,35.53,18876.0,29.039,29.0472,28.9332,28.9332,18876.0
2016-11-09 12:10:00,35.54,35.59,35.49,35.57,16832.0,28.9413,28.982,28.9006,28.9658,16832.0
2016-11-09 12:15:00,35.58,35.64,35.58,35.6,47874.0,28.9739,29.0228,28.9739,28.9902,47874.0
2016-11-09 12:20:00,35.61,35.65,35.61,35.61,16054.0,28.9983,29.0309,28.9983,28.9983,16054.0
2016-11-09 12:25:00,35.61,35.64,35.59,35.63,23062.0,28.9983,29.0228,28.982,29.0146,23062.0
2016-11-09 12:30:00,35.63,35.69,35.6,35.67,18070.0,29.0146,29.0635,28.9902,29.0472,18070.0
2016-11-09 12:35:00,35.67,35.72,35.65,35.65,12938.0,29.0472,29.0879,29.0309,29.0309,12938.0
2016-11-09 12:40:00,35.65,35.7,35.65,35.69,18046.0,29.0309,29.0716,29.0309,29.0635,18046.0
2016-11-09 12:45:00,35.69,35.7,35.65,35.66,19198.0,29.0635,29.0716,29.0309,29.039,19198.0
2016-11-09 12:50:00,35.68,35.71,35.67,35.7,17338.0,29.0553,29.0798,29.0472,29.0716,17338.0
2016-11-09 12:55:00,35.71,35.74,35.7,35.74,51330.0,29.0798,29.1042,29.0716,29.1042,51330.0
2016-11-09 13:00:00,35.72,35.74,35.7,35.71,19412.0,29.0879,29.1042,29.0716,29.0798,19412.0
2016-11-09 13:05:00,35.72,35.78,35.71,35.76,27074.0,29.0879,29.1368,29.0798,29.1205,27074.0
2016-11-09 13:10:00,35.76,35.82,35.75,35.8,18198.0,29.1205,29.1693,29.1123,29.153,18198.0
2016-11-09 13:15:00,35.78,35.82,35.77,35.78,40534.0,29.1368,29.1693,29.1286,29.1368,40534.0
2016-11-09 13:20:00,35.78,35.81,35.74,35.74,30704.0,29.1368,29.1612,29.1042,29.1042,30704.0
2016-11-09 13:25:00,35.75,35.77,35.74,35.76,29194.0,29.1123,29.1286,29.1042,29.1205,29194.0
2016-11-09 13:30:00,35.76,35.79,35.74,35.76,31324.0,29.1205,29.1449,29.1042,29.1205,31324.0
2016-11-09 13:35:00,35.77,35.77,35.71,35.74,71834.0,29.1286,29.1286,29.0798,29.1042,71834.0
2016-11-09 13:40:00,35.74,35.78,35.7,35.77,170900.0,29.1042,29.1368,29.0716,29.1286,170900.0
2016-11-09 13:45:00,35.77,35.81,35.74,35.81,38706.0,29.1286,29.1612,29.1042,29.1612,38706.0
2016-11-09 13:50:00,35.82,35.88,35.82,35.85,28412.0,29.1693,29.2182,29.1693,29.1938,28412.0
2016-11-09 13:55:00,35.85,35.91,35.84,35.9,32676.0,29.1938,29.2426,29.1856,29.2345,32676.0
2016-11-09 14:00:00,35.9,35.93,35.88,35.92,37006.0,29.2345,29.2589,29.2182,29.2508,37006.0
2016-11-09 14:05:00,35.92,35.92,35.9,35.91,37188.0,29.2508,29.2508,29.2345,29.2426,37188.0
2016-11-09 14:10:00,35.9,35.93,35.85,35.88,34048.0,29.2345,29.2589,29.1938,29.2182,34048.0
2016-11-09 14:15:00,35.88,35.89,35.85,35.85,13818.0,29.2182,29.2263,29.1938,29.1938,13818.0
2016-11-09 14:20:00,35.85,35.9,35.85,35.9,23282.0,29.1938,29.2345,29.1938,29.2345,23282.0
2016-11-09 14:25:00,35.9,35.92,35.88,35.88,28438.0,29.2345,29.2508,29.2182,29.2182,28438.0
2016-11-09 14:30:00,35.88,35.96,35.88,35.95,34524.0,29.2182,29.2833,29.2182,29.2752,34524.0
2016-11-09 14:35:00,35.95,35.99,35.91,35.99,32950.0,29.2752,29.3078,29.2426,29.3078,32950.0
2016-11-09 14:40:00,35.99,36.04,35.99,36.02,45740.0,29.3078,29.3485,29.3078,29.3322,45740.0
2016-11-09 14:45:00,36.03,36.04,35.96,35.97,36450.0,29.3403,29.3485,29.2833,29.2915,36450.0
2016-11-09 14:50:00,35.98,35.98,35.94,35.96,31902.0,29.2996,29.2996,29.2671,29.2833,31902.0
2016-11-09 14:55:00,35.96,35.97,35.94,35.95,28416.0,29.2833,29.2915,29.2671,29.2752,28416.0
2016-11-09 15:00:00,35.95,35.97,35.9,35.94,39468.0,29.2752,29.2915,29.2345,29.2671,39468.0
2016-11-09 15:05:00,35.94,35.95,35.9,35.91,40038.0,29.2671,29.2752,29.2345,29.2426,40038.0
2016-11-09 15:10:00,35.91,35.94,35.9,35.93,22458.0,29.2426,29.2671,29.2345,29.2589,22458.0
2016-11-09 15:15:00,35.93,35.98,35.92,35.97,44724.0,29.2589,29.2996,29.2508,29.2915,44724.0
2016-11-09 15:20:00,35.97,36.02,35.97,36.01,36182.0,29.2915,29.3322,29.2915,29.3241,36182.0
2016-11-09 15:25:00,36.01,36.03,35.99,35.99,29448.0,29.3241,29.3403,29.3078,29.3078,29448.0
2016-11-09 15:30:00,35.99,35.99,35.87,35.88,73264.0,29.3078,29.3078,29.21,29.2182,73264.0
2016-11-09 15:35:00,35.88,35.89,35.82,35.82,77048.0,29.2182,29.2263,29.1693,29.1693,77048.0
2016-11-09 15:40:00,35.82,35.85,35.81,35.85,115786.0,29.1693,29.1938,29.1612,29.1938,115786.0
2016-11-09 15:45:00,35.85,35.85,35.71,35.76,176176.0,29.1938,29.1938,29.0798,29.1205,176176.0
2016-11-09 15:50:00,35.77,35.81,35.77,35.77,143224.0,29.1286,29.1612,29.1286,29.1286,143224.0
2016-11-09 15:55:00,35.77,35.83,35.76,35.81,221582.0,29.1286,29.1775,29.1205,29.1612,221582.0
2016-11-10 09:30:00,36.11,36.14,35.92,35.92,183402.0,29.4055,29.4299,29.2508,29.2508,183402.0
2016-11-10 09:35:00,35.93,36.14,35.86,36.13,162312.0,29.2589,29.4299,29.2019,29.4218,162312.0
2016-11-10 09:40:00,36.14,36.46,36.14,36.41,125500.0,29.4299,29.6905,29.4299,29.6498,125500.0
2016-11-10 09:45:00,36.42,36.65,36.41,36.6,79956.0,29.6579,29.8452,29.6498,29.8045,79956.0
2016-11-10 09:50:00,36.59,36.73,36.59,36.6,134258.0,29.7964,29.9104,29.7964,29.8045,134258.0
2016-11-10 09:55:00,36.6,36.69,36.6,36.69,39812.0,29.8045,29.8778,29.8045,29.8778,39812.0
2016-11-10 10:00:00,36.7,36.74,36.58,36.59,55742.0,29.8859,29.9185,29.7882,29.7964,55742.0
2016-11-10 10:05:00,36.59,36.71,36.58,36.68,39118.0,29.7964,29.8941,29.7882,29.8697,39118.0
2016-11-10 10:10:00,36.66,36.67,36.55,36.6,46602.0,29.8534,29.8615,29.7638,29.8045,46602.0
2016-11-10 10:15:00,36.64,36.76,36.64,36.72,99034.0,29.8371,29.9348,29.8371,29.9022,99034.0
2016-11-10 10:20:00,36.72,36.8,36.7,36.72,70946.0,29.9022,29.9674,29.8859,29.9022,70946.0
2016-11-10 10:25:00,36.72,36.74,36.56,36.56,65896.0,29.9022,29.9185,29.7719,29.7719,65896.0
2016-11-10 10:30:00,36.57,36.67,36.55,36.62,39096.0,29.7801,29.8615,29.7638,29.8208,39096.0
2016-11-10 10:35:00,36.62,36.63,36.48,36.57,63202.0,29.8208,29.8289,29.7068,29.7801,63202.0
2016-11-10 10:40:00,36.56,36.73,36.56,36.68,60270.0,29.7719,29.9104,29.7719,29.8697,60270.0
2016-11-10 10:45:00,36.7,36.73,36.59,36.6,43162.0,29.8859,29.9104,29.7964,29.8045,43162.0
2016-11-10 10:50:00,36.61,36.63,36.48,36.54,57556.0,29.8127,29.8289,29.7068,29.7557,57556.0
2016-11-10 10:55:00,36.52,36.57,36.48,36.49,55052.0,29.7394,29.7801,29.7068,29.7149,55052.0
2016-11-10 11:00:00,36.49,36.59,36.45,36.52,110888.0,29.7149,29.7964,29.6824,29.7394,110888.0
2016-11-10 11:05:00,36.52,36.57,36.5,36.52,58160.0,29.7394,29.7801,29.7231,29.7394,58160.0
2016-11-10 11:10:00,36.48,36.57,36.45,36.54,36790.0,29.7068,29.7801,29.6824,29.7557,36790.0
2016-11-10 11:15:00,36.56,36.65,36.54,36.62,26278.0,29.7719,29.8452,29.7557,29.8208,26278.0
2016-11-10 11:20:00,36.63,36.71,36.62,36.69,33484.0,29.8289,29.8941,29.8208,29.8778,33484.0
2016-11-10 11:25:00,36.68,36.69,36.57,36.62,24386.0,29.8697,29.8778,29.7801,29.8208,24386.0
2016-11-10 11:30:00,36.62,36.7,36.62,36.63,29852.0,29.8208,29.8859,29.8208,29.8289,29852.0
2016-11-10 11:35:00,36.63,36.7,36.62,36.67,24868.0,29.8289,29.8859,29.8208,29.8615,24868.0
2016-11-10 11:40:00,36.68,36.83,36.66,36.81,65714.0,29.8697,29.9918,29.8534,29.9755,65714.0
2016-11-10 11:45:00,36.79,36.95,36.79,36.83,53052.0,29.9592,30.0895,29.9592,29.9918,53052.0
2016-11-10 11:50:00,36.83,36.83,36.74,36.81,42354.0,29.9918,29.9918,29.9185,29.9755,42354.0
2016-11-10 11:55:00,36.78,36.81,36.76,36.77,31064.0,29.9511,29.9755,29.9348,29.9429,31064.0
2016-11-10 12:00:00,36.77,36.81,36.75,36.81,22208.0,29.9429,29.9755,29.9267,29.9755,22208.0
2016-11-10 12:05:00,36.82,36.91,36.8,36.87,49098.0,29.9837,30.057,29.9674,30.0244,49098.0
2016-11-10 12:10:00,36.87,36.94,36.86,36.88,35598.0,30.0244,30.0814,30.0162,30.0325,35598.0
2016-11-10 12:15:00,36.88,36.98,36.87,36.93,46658.0,30.0325,30.114,30.0244,30.0732,46658.0
2016-11-10 12:20:00,36.93,36.97,36.91,36.94,46154.0,30.0732,30.1058,30.057,30.0814,46154.0
2016-11-10 12:25:00,36.93,36.94,36.84,36.87,41338.0,30.0732,30.0814,30.0,30.0244,41338.0
2016-11-10 12:30:00,36.87,36.89,36.77,36.78,39492.0,30.0244,30.0407,29.9429,29.9511,39492.0
2016-11-10 12:35:00,36.77,36.8,36.7,36.71,24180.0,29.9429,29.9674,29.8859,29.8941,24180.0
2016-11-10 12:40:00,36.71,36.74,36.66,36.7,53540.0,29.8941,29.9185,29.8534,29.8859,53540.0
2016-11-10 12:45:00,36.72,36.76,36.69,36.72,36112.0,29.9022,29.9348,29.8778,29.9022,36112.0
2016-11-10 12:50:00,36.72,36.81,36.69,36.81,41704.0,29.9022,29.9755,29.8778,29.9755,41704.0
2016-11-10 12:55:00,36.81,36.83,36.72,36.74,34292.0,29.9755,29.9918,29.9022,29.9185,34292.0
2016-11-10 13:00:00,36.74,36.77,36.72,36.75,35206.0,29.9185,29.9429,29.9022,29.9267,35206.0
2016-11-10 13:05:00,36.76,36.87,36.74,36.87,27554.0,29.9348,30.0244,29.9185,30.0244,27554.0
2016-11-10 13:10:00,36.87,36.87,36.71,36.72,19514.0,30.0244,30.0244,29.8941,29.9022,19514.0
2016-11-10 13:15:00,36.73,36.77,36.7,36.73,34970.0,29.9104,29.9429,29.8859,29.9104,34970.0
2016-11-10 13:20:00,36.74,36.77,36.69,36.7,18296.0,29.9185,29.9429,29.8778,29.8859,18296.0
2016-11-10 13:25:00,36.69,36.72,36.67,36.72,33462.0,29.8778,29.9022,29.8615,29.9022,33462.0
2016-11-10 13:30:00,36.73,36.76,36.71,36.72,16028.0,29.9104,29.9348,29.8941,29.9022,16028.0
2016-11-10 13:35:00,36.73,36.81,36.72,36.77,27370.0,29.9104,29.9755,29.9022,29.9429,27370.0
2016-11-10 13:40:00,36.77,36.81,36.74,36.8,28660.0,29.9429,29.9755,29.9185,29.9674,28660.0
2016-11-10 13:45:00,36.81,36.86,36.79,36.86,18918.0,29.9755,30.0162,29.9592,30.0162,18918.0
2016-11-10 13:50:00,36.87,36.92,36.83,36.88,25904.0,30.0244,30.0651,29.9918,30.0325,25904.0
2016-11-10 13:55:00,36.88,36.88,36.79,36.8,21444.0,30.0325,30.0325,29.9592,29.9674,21444.0
2016-11-10 14:00:00,36.8,36.82,36.77,36.81,31310.0,29.9674,29.9837,29.9429,29.9755,31310.0
2016-11-10 14:05:00,36.81,36.82,36.76,36.77,27086.0,29.9755,29.9837,29.9348,29.9429,27086.0
2016-11-10 14:10:00,36.78,36.8,36.75,36.76,23982.0,29.9511,29.9674,29.9267,29.9348,23982.0
2016-11-10 14:15:00,36.77,36.78,36.72,36.75,36400.0,29.9429,29.9511,29.9022,29.9267,36400.0
2016-11-10 14:20:00,36.75,36.78,36.73,36.75,32196.0,29.9267,29.9511,29.9104,29.9267,32196.0
2016-11-10 14:25:00,36.76,36.76,36.72,36.74,28670.0,29.9348,29.9348,29.9022,29.9185,28670.0
2016-11-10 14:30:00,36.73,36.77,36.69,36.71,38736.0,29.9104,29.9429,29.8778,29.8941,38736.0
2016-11-10 14:35:00,36.72,36.76,36.69,36.72,26832.0,29.9022,29.9348,29.8778,29.9022,26832.0
2016-11-10 14:40:00,36.73,36.74,36.69,36.73,39148.0,29.9104,29.9185,29.8778,29.9104,39148.0
2016-11-10 14:45:00,36.72,36.77,36.72,36.74,39930.0,29.9022,29.9429,29.9022,29.9185,39930.0
2016-11-10 14:50:00,36.74,36.84,36.72,36.82,29724.0,29.9185,30.0,29.9022,29.9837,29724.0
2016-11-10 14:55:00,36.81,36.81,36.73,36.77,53964.0,29.9755,29.9755,29.9104,29.9429,53964.0
2016-11-10 15:00:00,36.77,36.85,36.77,36.85,30858.0,29.9429,30.0081,29.9429,30.0081,30858.0
2016-11-10 15:05:00,36.85,36.85,36.79,36.8,26258.0,30.0081,30.0081,29.9592,29.9674,26258.0
2016-11-10 15:10:00,36.8,36.81,36.77,36.8,50500.0,29.9674,29.9755,29.9429,29.9674,50500.0
2016-11-10 15:15:00,36.8,36.81,36.76,36.77,32156.0,29.9674,29.9755,29.9348,29.9429,32156.0
2016-11-10 15:20:00,36.77,36.77,36.74,36.76,45572.0,29.9429,29.9429,29.9185,29.9348,45572.0
2016-11-10 15:25:00,36.76,36.79,36.75,36.78,57488.0,29.9348,29.9592,29.9267,29.9511,57488.0
2016-11-10 15:30:00,36.77,36.77,36.67,36.7,106032.0,29.9429,29.9429,29.8615,29.8859,106032.0
2016-11-10 15:35:00,36.7,36.73,36.65,36.67,103224.0,29.8859,29.9104,29.8452,29.8615,103224.0
2016-11-10 15:40:00,36.67,36.67,36.62,36.65,130824.0,29.8615,29.8615,29.8208,29.8452,130824.0
2016-11-10 15:45:00,36.65,36.67,36.6,36.66,189604.0,29.8452,29.8615,29.8045,29.8534,189604.0
2016-11-10 15:50:00,36.66,36.66,36.59,36.6,194050.0,29.8534,29.8534,29.7964,29.8045,194050.0
2016-11-10 15:55:00,36.6,36.65,36.6,36.62,281312.0,29.8045,29.8452,29.8045,29.8208,281312.0
2016-11-11 09:30:00,36.42,36.6,36.27,36.54,129408.0,29.6579,29.8045,29.5358,29.7557,129408.0
2016-11-11 09:35:00,36.57,36.59,36.44,36.52,41196.0,29.7801,29.7964,29.6742,29.7394,41196.0
2016-11-11 09:40:00,36.53,36.59,36.47,36.52,54700.0,29.7475,29.7964,29.6986,29.7394,54700.0
2016-11-11 09:45:00,36.52,36.58,36.48,36.56,63206.0,29.7394,29.7882,29.7068,29.7719,63206.0
2016-11-11 09:50:00,36.56,36.62,36.54,36.6,18388.0,29.7719,29.8208,29.7557,29.8045,18388.0
2016-11-11 09:55:00,36.58,36.66,36.58,36.65,20960.0,29.7882,29.8534,29.7882,29.8452,20960.0
2016-11-11 10:00:00,36.66,36.66,36.52,36.55,37352.0,29.8534,29.8534,29.7394,29.7638,37352.0
2016-11-11 10:05:00,36.55,36.61,36.52,36.54,18252.0,29.7638,29.8127,29.7394,29.7557,18252.0
2016-11-11 10:10:00,36.52,36.57,36.49,36.55,22120.0,29.7394,29.7801,29.7149,29.7638,22120.0
2016-11-11 10:15:00,36.55,36.59,36.51,36.52,22218.0,29.7638,29.7964,29.7312,29.7394,22218.0
2016-11-11 10:20:00,36.52,36.54,36.5,36.52,17270.0,29.7394,29.7557,29.7231,29.7394,17270.0
2016-11-11 10:25:00,36.51,36.52,36.43,36.43,23978.0,29.7312,29.7394,29.6661,29.6661,23978.0
2016-11-11 10:30:00,36.43,36.43,36.38,36.4,62990.0,29.6661,29.6661,29.6254,29.6416,62990.0
2016-11-11 10:35:00,36.4,36.43,36.35,36.38,41920.0,29.6416,29.6661,29.6009,29.6254,41920.0
2016-11-11 10:40:00,36.37,36.4,36.34,36.37,93904.0,29.6172,29.6416,29.5928,29.6172,93904.0
2016-11-11 10:45:00,36.37,36.44,36.37,36.44,27476.0,29.6172,29.6742,29.6172,29.6742,27476.0
2016-11-11 10:50:00,36.44,36.44,36.35,36.37,25524.0,29.6742,29.6742,29.6009,29.6172,25524.0
2016-11-11 10:55:00,36.37,36.4,36.35,36.38,32276.0,29.6172,29.6416,29.6009,29.6254,32276.0
2016-11-11 11:00:00,36.38,36.38,36.33,36.36,16628.0,29.6254,29.6254,29.5846,29.6091,16628.0
2016-11-11 11:05:00,36.35,36.37,36.32,36.34,9656.0,29.6009,29.6172,29.5765,29.5928,9656.0
2016-11-11 11:10:00,36.34,36.35,36.28,36.32,18116.0,29.5928,29.6009,29.5439,29.5765,18116.0
2016-11-11 11:15:00,36.31,36.33,36.27,36.31,24656.0,29.5684,29.5846,29.5358,29.5684,24656.0
2016-11-11 11:20:00,36.3,36.3,36.27,36.29,16836.0,29.5602,29.5602,29.5358,29.5521,16836.0
2016-11-11 11:25:00,36.27,36.28,36.23,36.26,19096.0,29.5358,29.5439,29.5032,29.5276,19096.0
2016-11-11 11:30:00,36.26,36.31,36.26,36.27,18962.0,29.5276,29.5684,29.5276,29.5358,18962.0
2016-11-11 11:35:00,36.27,36.29,36.26,36.27,15412.0,29.5358,29.5521,29.5276,29.5358,15412.0
2016-11-11 11:40:00,36.27,36.27,36.23,36.24,30896.0,29.5358,29.5358,29.5032,29.5114,30896.0
2016-11-11 11:45:00,36.24,36.25,36.21,36.21,27084.0,29.5114,29.5195,29.4869,29.4869,27084.0
2016-11-11 11:50:00,36.22,36.24,36.21,36.23,18246.0,29.4951,29.5114,29.4869,29.5032,18246.0
2016-11-11 11:55:00,36.23,36.28,36.23,36.25,22798.0,29.5032,29.5439,29.5032,29.5195,22798.0
2016-11-11 12:00:00,36.25,36.27,36.23,36.27,23228.0,29.5195,29.5358,29.5032,29.5358,23228.0
2016-11-11 12:05:00,36.27,36.3,36.24,36.28,23586.0,29.5358,29.5602,29.5114,29.5439,23586.0
2016-11-11 12:10:00,36.29,36.3,36.24,36.24,16590.0,29.5521,29.5602,29.5114,29.5114,16590.0
2016-11-11 12:15:00,36.26,36.31,36.24,36.3,17326.0,29.5276,29.5684,29.5114,29.5602,17326.0
2016-11-11 12:20:00,36.3,36.3,36.26,36.26,15706.0,29.5602,29.5602,29.5276,29.5276,15706.0
2016-11-11 12:25:00,36.26,36.32,36.26,36.31,16214.0,29.5276,29.5765,29.5276,29.5684,16214.0
2016-11-11 12:30:00,36.32,36.34,36.27,36.29,13864.0,29.5765,29.5928,29.5358,29.5521,13864.0
2016-11-11 12:35:00,36.3,36.32,36.26,36.32,38646.0,29.5602,29.5765,29.5276,29.5765,38646.0
2016-11-11 12:40:00,36.33,36.36,36.32,36.34,21978.0,29.5846,29.6091,29.5765,29.5928,21978.0
2016-11-11 12:45:00,36.34,36.36,36.3,36.3,20710.0,29.5928,29.6091,29.5602,29.5602,20710.0
2016-11-11 12:50:00,36.3,36.35,36.29,36.35,13318.0,29.5602,29.6009,29.5521,29.6009,13318.0
2016-11-11 12:55:00,36.36,36.38,36.35,36.37,15238.0,29.6091,29.6254,29.6009,29.6172,15238.0
2016-11-11 13:00:00,36.38,36.41,36.37,36.41,20184.0,29.6254,29.6498,29.6172,29.6498,20184.0
2016-11-11 13:05:00,36.42,36.43,36.39,36.42,30528.0,29.6579,29.6661,29.6335,29.6579,30528.0
2016-11-11 13:10:00,36.41,36.42,36.39,36.41,9012.0,29.6498,29.6579,29.6335,29.6498,9012.0
2016-11-11 13:15:00,36.41,36.43,36.38,36.38,9438.0,29.6498,29.6661,29.6254,29.6254,9438.0
2016-11-11 13:20:00,36.38,36.44,36.38,36.41,15434.0,29.6254,29.6742,29.6254,29.6498,15434.0
2016-11-11 13:25:00,36.43,36.45,36.42,36.42,13020.0,29.6661,29.6824,29.6579,29.6579,13020.0
2016-11-11 13:30:00,36.43,36.45,36.41,36.42,12868.0,29.6661,29.6824,29.6498,29.6579,12868.0
2016-11-11 13:35:00,36.42,36.46,36.41,36.43,15318.0,29.6579,29.6905,29.6498,29.6661,15318.0
2016-11-11 13:40:00,36.42,36.43,36.4,36.42,16820.0,29.6579,29.6661,29.6416,29.6579,16820.0
2016-11-11 13:45:00,36.41,36.41,36.37,36.39,20268.0,29.6498,29.6498,29.6172,29.6335,20268.0
2016-11-11 13:50:00,36.39,36.42,36.39,36.41,22026.0,29.6335,29.6579,29.6335,29.6498,22026.0
2016-11-11 13:55:00,36.41,36.41,36.36,36.36,11566.0,29.6498,29.6498,29.6091,29.6091,11566.0
2016-11-11 14:00:00,36.35,36.36,36.33,36.33,15338.0,29.6009,29.6091,29.5846,29.5846,15338.0
2016-11-11 14:05:00,36.32,36.32,36.29,36.29,27264.0,29.5765,29.5765,29.5521,29.5521,27264.0
2016-11-11 14:10:00,36.29,36.32,36.29,36.3,15218.0,29.5521,29.5765,29.5521,29.5602,15218.0
2016-11-11 14:15:00,36.3,36.33,36.3,36.33,20840.0,29.5602,29.5846,29.5602,29.5846,20840.0
2016-11-11 14:20:00,36.33,36.33,36.24,36.25,28076.0,29.5846,29.5846,29.5114,29.5195,28076.0
2016-11-11 14:25:00,36.24,36.27,36.24,36.24,28666.0,29.5114,29.5358,29.5114,29.5114,28666.0
2016-11-11 14:30:00,36.24,36.27,36.24,36.24,25192.0,29.5114,29.5358,29.5114,29.5114,25192.0
2016-11-11 14:35:00,36.24,36.25,36.22,36.24,21556.0,29.5114,29.5195,29.4951,29.5114,21556.0
2016-11-11 14:40:00,36.24,36.27,36.23,36.24,24202.0,29.5114,29.5358,29.5032,29.5114,24202.0
2016-11-11 14:45:00,36.25,36.25,36.22,36.22,39984.0,29.5195,29.5195,29.4951,29.4951,39984.0
2016-11-11 14:50:00,36.22,36.23,36.16,36.18,60804.0,29.4951,29.5032,29.4462,29.4625,60804.0
2016-11-11 14:55:00,36.17,36.19,36.15,36.15,50968.0,29.4543,29.4706,29.4381,29.4381,50968.0
2016-11-11 15:00:00,36.15,36.16,36.15,36.15,30430.0,29.4381,29.4462,29.4381,29.4381,30430.0
2016-11-11 15:05:00,36.15,36.18,36.13,36.18,40032.0,29.4381,29.4625,29.4218,29.4625,40032.0
2016-11-11 15:10:00,36.18,36.22,36.17,36.2,32804.0,29.4625,29.4951,29.4543,29.4788,32804.0
2016-11-11 15:15:00,36.21,36.23,36.2,36.22,27032.0,29.4869,29.5032,29.4788,29.4951,27032.0
2016-11-11 15:20:00,36.22,36.26,36.22,36.26,20490.0,29.4951,29.5276,29.4951,29.5276,20490.0
2016-11-11 15:25:00,36.26,36.27,36.24,36.27,31068.0,29.5276,29.5358,29.5114,29.5358,31068.0
2016-11-11 15:30:00,36.27,36.33,36.27,36.33,23274.0,29.5358,29.5846,29.5358,29.5846,23274.0
2016-11-11 15:35:00,36.32,36.35,36.31,36.35,48806.0,29.5765,29.6009,29.5684,29.6009,48806.0
2016-11-11 15:40:00,36.35,36.35,36.31,36.34,67928.0,29.6009,29.6009,29.5684,29.5928,67928.0
2016-11-11 15:45:00,36.34,36.39,36.34,36.38,99726.0,29.5928,29.6335,29.5928,29.6254,99726.0
2016-11-11 15:50:00,36.38,36.4,36.35,36.38,86232.0,29.6254,29.6416,29.6009,29.6254,86232.0
2016-11-11 15:55:00,36.38,36.4,36.31,36.32,189302.0,29.6254,29.6416,29.5684,29.5765,189302.0
2016-11-14 09:30:00,36.36,36.38,36.27,36.33,94198.0,29.7852,29.8016,29.7115,29.7606,94198.0
2016-11-14 09:35:00,36.33,36.48,36.3,36.45,45380.0,29.7606,29.8835,29.7361,29.8589,45380.0
2016-11-14 09:40:00,36.44,36.52,36.42,36.44,39620.0,29.8508,29.9163,29.8344,29.8508,39620.0
2016-11-14 09:45:00,36.47,36.56,36.43,36.53,21602.0,29.8753,29.9491,29.8426,29.9245,21602.0
2016-11-14 09:50:00,36.55,36.67,36.54,36.57,41174.0,29.9409,30.0392,29.9327,29.9572,41174.0
2016-11-14 09:55:00,36.57,36.58,36.49,36.49,26454.0,29.9572,29.9654,29.8917,29.8917,26454.0
2016-11-14 10:00:00,36.52,36.6,36.52,36.57,21166.0,29.9163,29.9818,29.9163,29.9572,21166.0
2016-11-14 10:05:00,36.57,36.63,36.57,36.57,9832.0,29.9572,30.0064,29.9572,29.9572,9832.0
2016-11-14 10:10:00,36.57,36.66,36.54,36.64,36548.0,29.9572,30.031,29.9327,30.0146,36548.0
2016-11-14 10:15:00,36.63,36.78,36.61,36.77,38352.0,30.0064,30.1293,29.99,30.1211,38352.0
2016-11-14 10:20:00,36.77,36.77,36.69,36.69,20368.0,30.1211,30.1211,30.0555,30.0555,20368.0
2016-11-14 10:25:00,36.69,36.7,36.61,36.68,29002.0,30.0555,30.0637,29.99,30.0474,29002.0
2016-11-14 10:30:00,36.67,36.7,36.56,36.56,23872.0,30.0392,30.0637,29.9491,29.9491,23872.0
2016-11-14 10:35:00,36.57,36.6,36.56,36.6,22212.0,29.9572,29.9818,29.9491,29.9818,22212.0
2016-11-14 10:40:00,36.6,36.63,36.57,36.57,20082.0,29.9818,30.0064,29.9572,29.9572,20082.0
2016-11-14 10:45:00,36.56,36.59,36.51,36.51,21992.0,29.9491,29.9736,29.9081,29.9081,21992.0
2016-11-14 10:50:00,36.53,36.63,36.51,36.63,20802.0,29.9245,30.0064,29.9081,30.0064,20802.0
2016-11-14 10:55:00,36.62,36.65,36.56,36.56,49334.0,29.9982,30.0228,29.9491,29.9491,49334.0
2016-11-14 11:00:00,36.56,36.56,36.48,36.48,23676.0,29.9491,29.9491,29.8835,29.8835,23676.0
2016-11-14 11:05:00,36.47,36.5,36.44,36.5,63712.0,29.8753,29.8999,29.8508,29.8999,63712.0
2016-11-14 11:10:00,36.49,36.52,36.45,36.49,92090.0,29.8917,29.9163,29.8589,29.8917,92090.0
2016-11-14 11:15:00,36.49,36.49,36.43,36.44,35004.0,29.8917,29.8917,29.8426,29.8508,35004.0
2016-11-14 11:20:00,36.43,36.43,36.37,36.38,76136.0,29.8426,29.8426,29.7934,29.8016,76136.0
2016-11-14 11:25:00,36.39,36.45,36.36,36.45,15334.0,29.8098,29.8589,29.7852,29.8589,15334.0
2016-11-14 11:30:00,36.44,36.44,36.37,36.37,65346.0,29.8508,29.8508,29.7934,29.7934,65346.0
2016-11-14 11:35:00,36.37,36.38,36.32,36.32,25158.0,29.7934,29.8016,29.7525,29.7525,25158.0
2016-11-14 11:40:00,36.31,36.34,36.28,36.32,27876.0,29.7443,29.7688,29.7197,29.7525,27876.0
2016-11-14 11:45:00,36.32,36.37,36.27,36.36,29222.0,29.7525,29.7934,29.7115,29.7852,29222.0
2016-11-14 11:50:00,36.37,36.44,36.35,36.43,18352.0,29.7934,29.8508,29.777,29.8426,18352.0
2016-11-14 11:55:00,36.44,36.45,36.35,36.41,68304.0,29.8508,29.8589,29.777,29.8262,68304.0
2016-11-14 12:00:00,36.41,36.43,36.4,36.41,25952.0,29.8262,29.8426,29.818,29.8262,25952.0
2016-11-14 12:05:00,36.41,36.44,36.4,36.41,29910.0,29.8262,29.8508,29.818,29.8262,29910.0
2016-11-14 12:10:00,36.41,36.41,36.38,36.4,24164.0,29.8262,29.8262,29.8016,29.818,24164.0
2016-11-14 12:15:00,36.39,36.4,36.33,36.35,20514.0,29.8098,29.818,29.7606,29.777,20514.0
2016-11-14 12:20:00,36.34,36.38,36.33,36.38,12000.0,29.7688,29.8016,29.7606,29.8016,12000.0
2016-11-14 12:25:00,36.38,36.38,36.28,36.3,23530.0,29.8016,29.8016,29.7197,29.7361,23530.0
2016-11-14 12:30:00,36.3,36.3,36.22,36.23,46802.0,29.7361,29.7361,29.6705,29.6787,46802.0
2016-11-14 12:35:00,36.23,36.23,36.18,36.21,32170.0,29.6787,29.6787,29.6378,29.6623,32170.0
2016-11-14 12:40:00,36.21,36.27,36.2,36.24,34246.0,29.6623,29.7115,29.6542,29.6869,34246.0
2016-11-14 12:45:00,36.25,36.26,36.16,36.17,26964.0,29.6951,29.7033,29.6214,29.6296,26964.0
2016-11-14 12:50:00,36.17,36.19,36.15,36.18,33542.0,29.6296,29.646,29.6132,29.6378,33542.0
2016-11-14 12:55:00,36.19,36.19,36.14,36.15,33660.0,29.646,29.646,29.605,29.6132,33660.0
2016-11-14 13:00:00,36.15,36.15,36.11,36.12,22784.0,29.6132,29.6132,29.5804,29.5886,22784.0
2016-11-14 13:05:00,36.12,36.18,36.1,36.18,31954.0,29.5886,29.6378,29.5722,29.6378,31954.0
2016-11-14 13:10:00,36.18,36.24,36.18,36.23,28016.0,29.6378,29.6869,29.6378,29.6787,28016.0
2016-11-14 13:15:00,36.23,36.23,36.2,36.22,26438.0,29.6787,29.6787,29.6542,29.6705,26438.0
2016-11-14 13:20:00,36.22,36.26,36.22,36.22,17108.0,29.6705,29.7033,29.6705,29.6705,17108.0
2016-11-14 13:25:00,36.22,36.25,36.21,36.24,23352.0,29.6705,29.6951,29.6623,29.6869,23352.0
2016-11-14 13:30:00,36.25,36.3,36.25,36.29,15492.0,29.6951,29.7361,29.6951,29.7279,15492.0
2016-11-14 13:35:00,36.29,36.3,36.27,36.27,12126.0,29.7279,29.7361,29.7115,29.7115,12126.0
2016-11-14 13:40:00,36.28,36.29,36.24,36.26,44108.0,29.7197,29.7279,29.6869,29.7033,44108.0
2016-11-14 13:45:00,36.26,36.27,36.24,36.26,8202.0,29.7033,29.7115,29.6869,29.7033,8202.0
2016-11-14 13:50:00,36.27,36.27,36.21,36.21,7088.0,29.7115,29.7115,29.6623,29.6623,7088.0
2016-11-14 13:55:00,36.21,36.22,36.16,36.19,24018.0,29.6623,29.6705,29.6214,29.646,24018.0
2016-11-14 14:00:00,36.19,36.19,36.15,36.15,35554.0,29.646,29.646,29.6132,29.6132,35554.0
2016-11-14 14:05:00,36.14,36.17,36.13,36.17,18608.0,29.605,29.6296,29.5968,29.6296,18608.0
2016-11-14 14:10:00,36.16,36.2,36.16,36.19,14490.0,29.6214,29.6542,29.6214,29.646,14490.0
2016-11-14 14:15:00,36.21,36.23,36.19,36.19,32512.0,29.6623,29.6787,29.646,29.646,32512.0
2016-11-14 14:20:00,36.2,36.2,36.17,36.19,20846.0,29.6542,29.6542,29.6296,29.646,20846.0
2016-11-14 14:25:00,36.18,36.2,36.17,36.17,32842.0,29.6378,29.6542,29.6296,29.6296,32842.0
2016-11-14 14:30:00,36.17,36.18,36.14,36.18,32648.0,29.6296,29.6378,29.605,29.6378,32648.0
2016-11-14 14:35:00,36.18,36.18,36.13,36.18,22966.0,29.6378,29.6378,29.5968,29.6378,22966.0
2016-11-14 14:40:00,36.18,36.18,36.12,36.13,20052.0,29.6378,29.6378,29.5886,29.5968,20052.0
2016-11-14 14:45:00,36.14,36.15,36.13,36.13,24992.0,29.605,29.6132,29.5968,29.5968,24992.0
2016-11-14 14:50:00,36.14,36.14,36.12,36.12,20696.0,29.605,29.605,29.5886,29.5886,20696.0
2016-11-14 14:55:00,36.11,36.16,36.11,36.15,41842.0,29.5804,29.6214,29.5804,29.6132,41842.0
2016-11-14 15:00:00,36.15,36.16,36.12,36.12,112488.0,29.6132,29.6214,29.5886,29.5886,112488.0
2016-11-14 15:05:00,36.12,36.13,36.09,36.1,38104.0,29.5886,29.5968,29.564,29.5722,38104.0
2016-11-14 15:10:00,36.1,36.12,36.09,36.1,68188.0,29.5722,29.5886,29.564,29.5722,68188.0
2016-11-14 15:15:00,36.1,36.12,36.1,36.12,31154.0,29.5722,29.5886,29.5722,29.5886,31154.0
2016-11-14 15:20:00,36.11,36.17,36.1,36.17,39484.0,29.5804,29.6296,29.5722,29.6296,39484.0
2016-11-14 15:25:00,36.17,36.22,36.14,36.2,77500.0,29.6296,29.6705,29.605,29.6542,77500.0
2016-11-14 15:30:00,36.2,36.25,36.2,36.24,94698.0,29.6542,29.6951,29.6542,29.6869,94698.0
2016-11-14 15:35:00,36.24,36.24,36.2,36.22,73128.0,29.6869,29.6869,29.6542,29.6705,73128.0
2016-11-14 15:40:00,36.22,36.23,36.15,36.15,108522.0,29.6705,29.6787,29.6132,29.6132,108522.0
2016-11-14 15:45:00,36.15,36.16,36.13,36.15,93682.0,29.6132,29.6214,29.5968,29.6132,93682.0
2016-11-14 15:50:00,36.15,36.15,36.12,36.13,133110.0,29.6132,29.6132,29.5886,29.5968,133110.0
2016-11-14 15:55:00,36.13,36.17,36.12,36.14,396804.0,29.5968,29.6296,29.5886,29.605,396804.0
2016-11-15 09:30:00,36.04,36.04,35.87,35.97,113442.0,29.5231,29.5231,29.3838,29.4657,113442.0
2016-11-15 09:35:00,36.0,36.0,35.85,35.91,18608.0,29.4903,29.4903,29.3674,29.4166,18608.0
2016-11-15 09:40:00,35.9,35.91,35.81,35.87,64196.0,29.4084,29.4166,29.3347,29.3838,64196.0
2016-11-15 09:45:00,35.88,35.91,35.84,35.87,21530.0,29.392,29.4166,29.3592,29.3838,21530.0
2016-11-15 09:50:00,35.88,35.92,35.85,35.89,41522.0,29.392,29.4248,29.3674,29.4002,41522.0
2016-11-15 09:55:00,35.88,35.88,35.79,35.83,18644.0,29.392,29.392,29.3183,29.3511,18644.0
2016-11-15 10:00:00,35.85,35.92,35.84,35.84,22784.0,29.3674,29.4248,29.3592,29.3592,22784.0
2016-11-15 10:05:00,35.85,35.88,35.8,35.81,28078.0,29.3674,29.392,29.3265,29.3347,28078.0
2016-11-15 10:10:00,35.82,35.94,35.82,35.93,23716.0,29.3429,29.4412,29.3429,29.433,23716.0
2016-11-15 10:15:00,35.91,35.96,35.9,35.92,20382.0,29.4166,29.4575,29.4084,29.4248,20382.0
2016-11-15 10:20:00,35.93,35.96,35.9,35.9,30796.0,29.433,29.4575,29.4084,29.4084,30796.0
2016-11-15 10:25:00,35.89,35.93,35.87,35.92,20050.0,29.4002,29.433,29.3838,29.4248,20050.0
2016-11-15 10:30:00,35.9,35.94,35.89,35.92,23116.0,29.4084,29.4412,29.4002,29.4248,23116.0
2016-11-15 10:35:00,35.9,35.95,35.89,35.89,21550.0,29.4084,29.4494,29.4002,29.4002,21550.0
2016-11-15 10:40:00,35.88,35.95,35.87,35.93,27830.0,29.392,29.4494,29.3838,29.433,27830.0
2016-11-15 10:45:00,35.93,35.95,35.92,35.95,22590.0,29.433,29.4494,29.4248,29.4494,22590.0
2016-11-15 10:50:00,35.96,35.97,35.91,35.95,36130.0,29.4575,29.4657,29.4166,29.4494,36130.0
2016-11-15 10:55:00,35.95,35.95,35.9,35.92,33380.0,29.4494,29.4494,29.4084,29.4248,33380.0
2016-11-15 11:00:00,35.92,35.97,35.92,35.95,24330.0,29.4248,29.4657,29.4248,29.4494,24330.0
2016-11-15 11:05:00,35.95,35.99,35.94,35.95,26154.0,29.4494,29.4821,29.4412,29.4494,26154.0
2016-11-15 11:10:00,35.96,36.02,35.96,36.02,21592.0,29.4575,29.5067,29.4575,29.5067,21592.0
2016-11-15 11:15:00,36.02,36.04,36.01,36.01,20726.0,29.5067,29.5231,29.4985,29.4985,20726.0
2016-11-15 11:20:00,36.01,36.05,36.01,36.02,26618.0,29.4985,29.5313,29.4985,29.5067,26618.0
2016-11-15 11:25:00,36.02,36.02,35.99,36.01,21280.0,29.5067,29.5067,29.4821,29.4985,21280.0
2016-11-15 11:30:00,36.01,36.02,35.99,36.02,17056.0,29.4985,29.5067,29.4821,29.5067,17056.0
2016-11-15 11:35:00,36.02,36.02,35.95,35.96,20674.0,29.5067,29.5067,29.4494,29.4575,20674.0
2016-11-15 11:40:00,35.96,35.97,35.94,35.95,24888.0,29.4575,29.4657,29.4412,29.4494,24888.0
2016-11-15 11:45:00,35.94,35.96,35.92,35.94,38260.0,29.4412,29.4575,29.4248,29.4412,38260.0
2016-11-15 11:50:00,35.94,35.96,35.93,35.93,17176.0,29.4412,29.4575,29.433,29.433,17176.0
2016-11-15 11:55:00,35.93,35.98,35.91,35.98,9600.0,29.433,29.4739,29.4166,29.4739,9600.0
2016-11-15 12:00:00,35.98,35.98,35.95,35.98,14724.0,29.4739,29.4739,29.4494,29.4739,14724.0
2016-11-15 12:05:00,35.99,36.0,35.98,35.99,18954.0,29.4821,29.4903,29.4739,29.4821,18954.0
2016-11-15 12:10:00,35.99,35.99,35.97,35.98,29340.0,29.4821,29.4821,29.4657,29.4739,29340.0
2016-11-15 12:15:00,35.98,35.98,35.94,35.96,29788.0,29.4739,29.4739,29.4412,29.4575,29788.0
2016-11-15 12:20:00,35.95,35.96,35.94,35.95,19144.0,29.4494,29.4575,29.4412,29.4494,19144.0
2016-11-15 12:25:00,35.96,35.99,35.95,35.96,17922.0,29.4575,29.4821,29.4494,29.4575,17922.0
2016-11-15 12:30:00,35.96,35.97,35.95,35.97,14832.0,29.4575,29.4657,29.4494,29.4657,14832.0
2016-11-15 12:35:00,35.97,35.98,35.94,35.94,50950.0,29.4657,29.4739,29.4412,29.4412,50950.0
2016-11-15 12:40:00,35.95,35.97,35.94,35.95,20628.0,29.4494,29.4657,29.4412,29.4494,20628.0
2016-11-15 12:45:00,35.94,35.97,35.93,35.96,29300.0,29.4412,29.4657,29.433,29.4575,29300.0
2016-11-15 12:50:00,35.96,35.98,35.94,35.98,14088.0,29.4575,29.4739,29.4412,29.4739,14088.0
2016-11-15 12:55:00,35.99,35.99,35.98,35.99,42086.0,29.4821,29.4821,29.4739,29.4821,42086.0
2016-11-15 13:00:00,35.98,36.01,35.98,36.0,23854.0,29.4739,29.4985,29.4739,29.4903,23854.0
2016-11-15 13:05:00,36.01,36.02,35.99,36.0,28184.0,29.4985,29.5067,29.4821,29.4903,28184.0
2016-11-15 13:10:00,36.0,36.02,35.99,36.01,13654.0,29.4903,29.5067,29.4821,29.4985,13654.0
2016-11-15 13:15:00,36.01,36.02,35.97,35.97,21206.0,29.4985,29.5067,29.4657,29.4657,21206.0
2016-11-15 13:20:00,35.97,36.02,35.97,36.02,14376.0,29.4657,29.5067,29.4657,29.5067,14376.0
2016-11-15 13:25:00,36.02,36.03,36.02,36.02,8838.0,29.5067,29.5149,29.5067,29.5067,8838.0
2016-11-15 13:30:00,36.01,36.04,36.01,36.04,20914.0,29.4985,29.5231,29.4985,29.5231,20914.0
2016-11-15 13:35:00,36.03,36.04,36.01,36.04,16620.0,29.5149,29.5231,29.4985,29.5231,16620.0
2016-11-15 13:40:00,36.04,36.04,36.02,36.02,16438.0,29.5231,29.5231,29.5067,29.5067,16438.0
2016-11-15 13:45:00,36.02,36.05,36.02,36.05,14134.0,29.5067,29.5313,29.5067,29.5313,14134.0
2016-11-15 13:50:00,36.05,36.07,36.04,36.06,15334.0,29.5313,29.5477,29.5231,29.5395,15334.0
2016-11-15 13:55:00,36.05,36.06,36.05,36.06,15408.0,29.5313,29.5395,29.5313,29.5395,15408.0
2016-11-15 14:00:00,36.06,36.08,36.06,36.06,22316.0,29.5395,29.5558,29.5395,29.5395,22316.0
2016-11-15 14:05:00,36.06,36.1,36.05,36.1,16960.0,29.5395,29.5722,29.5313,29.5722,16960.0
2016-11-15 14:10:00,36.1,36.16,36.09,36.15,23248.0,29.5722,29.6214,29.564,29.6132,23248.0
2016-11-15 14:15:00,36.16,36.16,36.13,36.13,15404.0,29.6214,29.6214,29.5968,29.5968,15404.0
2016-11-15 14:20:00,36.14,36.15,36.1,36.13,35874.0,29.605,29.6132,29.5722,29.5968,35874.0
2016-11-15 14:25:00,36.12,36.13,36.1,36.12,19262.0,29.5886,29.5968,29.5722,29.5886,19262.0
2016-11-15 14:30:00,36.13,36.17,36.13,36.16,14612.0,29.5968,29.6296,29.5968,29.6214,14612.0
2016-11-15 14:35:00,36.16,36.17,36.13,36.15,22716.0,29.6214,29.6296,29.5968,29.6132,22716.0
2016-11-15 14:40:00,36.15,36.15,36.12,36.15,34866.0,29.6132,29.6132,29.5886,29.6132,34866.0
2016-11-15 14:45:00,36.15,36.16,36.13,36.16,23634.0,29.6132,29.6214,29.5968,29.6214,23634.0
2016-11-15 14:50:00,36.15,36.16,36.12,36.15,31790.0,29.6132,29.6214,29.5886,29.6132,31790.0
2016-11-15 14:55:00,36.15,36.17,36.1,36.14,34628.0,29.6132,29.6296,29.5722,29.605,34628.0
2016-11-15 15:00:00,36.14,36.17,36.14,36.15,26112.0,29.605,29.6296,29.605,29.6132,26112.0
2016-11-15 15:05:00,36.15,36.18,36.14,36.18,27112.0,29.6132,29.6378,29.605,29.6378,27112.0
2016-11-15 15:10:00,36.18,36.19,36.17,36.18,22902.0,29.6378,29.646,29.6296,29.6378,22902.0
2016-11-15 15:15:00,36.18,36.2,36.18,36.18,29394.0,29.6378,29.6542,29.6378,29.6378,29394.0
2016-11-15 15:20:00,36.18,36.19,36.16,36.16,23800.0,29.6378,29.646,29.6214,29.6214,23800.0
2016-11-15 15:25:00,36.16,36.22,36.16,36.2,37302.0,29.6214,29.6705,29.6214,29.6542,37302.0
2016-11-15 15:30:00,36.2,36.22,36.2,36.2,46614.0,29.6542,29.6705,29.6542,29.6542,46614.0
2016-11-15 15:35:00,36.2,36.23,36.2,36.23,44568.0,29.6542,29.6787,29.6542,29.6787,44568.0
2016-11-15 15:40:00,36.23,36.23,36.21,36.21,56090.0,29.6787,29.6787,29.6623,29.6623,56090.0
2016-11-15 15:45:00,36.22,36.22,36.19,36.2,56814.0,29.6705,29.6705,29.646,29.6542,56814.0
2016-11-15 15:50:00,36.19,36.2,36.16,36.17,86416.0,29.646,29.6542,29.6214,29.6296,86416.0
2016-11-15 15:55:00,36.17,36.24,36.16,36.24,172028.0,29.6296,29.6869,29.6214,29.6869,172028.0
2016-11-16 09:30:00,36.04,36.09,36.02,36.04,49748.0,29.5231,29.564,29.5067,29.5231,49748.0
2016-11-16 09:35:00,36.06,36.17,36.05,36.1,46142.0,29.5395,29.6296,29.5313,29.5722,46142.0
2016-11-16 09:40:00,36.09,36.17,36.09,36.17,26300.0,29.564,29.6296,29.564,29.6296,26300.0
2016-11-16 09:45:00,36.17,36.17,36.06,36.1,22850.0,29.6296,29.6296,29.5395,29.5722,22850.0
2016-11-16 09:50:00,36.1,36.1,36.07,36.08,21574.0,29.5722,29.5722,29.5477,29.5558,21574.0
2016-11-16 09:55:00,36.08,36.09,36.05,36.05,17602.0,29.5558,29.564,29.5313,29.5313,17602.0
2016-11-16 10:00:00,36.07,36.08,35.99,36.04,37176.0,29.5477,29.5558,29.4821,29.5231,37176.0
2016-11-16 10:05:00,36.02,36.05,36.01,36.04,37968.0,29.5067,29.5313,29.4985,29.5231,37968.0
2016-11-16 10:10:00,36.03,36.08,36.02,36.03,23282.0,29.5149,29.5558,29.5067,29.5149,23282.0
2016-11-16 10:15:00,36.04,36.06,35.98,35.98,35686.0,29.5231,29.5395,29.4739,29.4739,35686.0
2016-11-16 10:20:00,35.99,36.02,35.97,35.99,21960.0,29.4821,29.5067,29.4657,29.4821,21960.0
2016-11-16 10:25:00,36.0,36.01,35.97,36.0,18202.0,29.4903,29.4985,29.4657,29.4903,18202.0
2016-11-16 10:30:00,36.0,36.03,35.99,36.02,18194.0,29.4903,29.5149,29.4821,29.5067,18194.0
2016-11-16 10:35:00,36.01,36.03,35.99,36.0,34020.0,29.4985,29.5149,29.4821,29.4903,34020.0
2016-11-16 10:40:00,36.01,36.05,35.99,36.01,37362.0,29.4985,29.5313,29.4821,29.4985,37362.0
2016-11-16 10:45:00,36.01,36.01,35.94,35.95,23368.0,29.4985,29.4985,29.4412,29.4494,23368.0
2016-11-16 10:50:00,35.95,36.02,35.95,36.01,42592.0,29.4494,29.5067,29.4494,29.4985,42592.0
2016-11-16 10:55:00,36.01,36.02,35.99,36.02,28748.0,29.4985,29.5067,29.4821,29.5067,28748.0
2016-11-16 11:00:00,36.02,36.02,35.96,35.98,25344.0,29.5067,29.5067,29.4575,29.4739,25344.0
2016-11-16 11:05:00,35.98,36.02,35.98,36.01,28668.0,29.4739,29.5067,29.4739,29.4985,28668.0
2016-11-16 11:10:00,36.01,36.05,36.01,36.03,24320.0,29.4985,29.5313,29.4985,29.5149,24320.0
2016-11-16 11:15:00,36.03,36.04,35.99,35.99,39534.0,29.5149,29.5231,29.4821,29.4821,39534.0
2016-11-16 11:20:00,35.99,36.01,35.96,35.98,18444.0,29.4821,29.4985,29.4575,29.4739,18444.0
2016-11-16 11:25:00,35.98,36.0,35.96,35.99,23556.0,29.4739,29.4903,29.4575,29.4821,23556.0
2016-11-16 11:30:00,35.99,35.99,35.96,35.96,13850.0,29.4821,29.4821,29.4575,29.4575,13850.0
2016-11-16 11:35:00,35.96,36.01,35.96,35.98,21556.0,29.4575,29.4985,29.4575,29.4739,21556.0
2016-11-16 11:40:00,35.99,36.02,35.99,35.99,72378.0,29.4821,29.5067,29.4821,29.4821,72378.0
2016-11-16 11:45:00,35.99,36.01,35.98,35.99,15650.0,29.4821,29.4985,29.4739,29.4821,15650.0
2016-11-16 11:50:00,35.99,36.0,35.99,35.99,13230.0,29.4821,29.4903,29.4821,29.4821,13230.0
2016-11-16 11:55:00,35.99,36.0,35.98,35.99,12854.0,29.4821,29.4903,29.4739,29.4821,12854.0
2016-11-16 12:00:00,35.99,35.99,35.96,35.97,19488.0,29.4821,29.4821,29.4575,29.4657,19488.0
2016-11-16 12:05:00,35.97,35.97,35.94,35.94,40294.0,29.4657,29.4657,29.4412,29.4412,40294.0
2016-11-16 12:10:00,35.94,35.97,35.94,35.95,8608.0,29.4412,29.4657,29.4412,29.4494,8608.0
2016-11-16 12:15:00,35.96,35.97,35.94,35.95,29388.0,29.4575,29.4657,29.4412,29.4494,29388.0
2016-11-16 12:20:00,35.95,35.98,35.94,35.98,23420.0,29.4494,29.4739,29.4412,29.4739,23420.0
2016-11-16 12:25:00,35.99,35.99,35.97,35.97,15724.0,29.4821,29.4821,29.4657,29.4657,15724.0
2016-11-16 12:30:00,35.98,35.99,35.97,35.97,34208.0,29.4739,29.4821,29.4657,29.4657,34208.0
2016-11-16 12:35:00,35.97,35.98,35.94,35.94,28978.0,29.4657,29.4739,29.4412,29.4412,28978.0
2016-11-16 12:40:00,35.94,35.94,35.91,35.92,9872.0,29.4412,29.4412,29.4166,29.4248,9872.0
2016-11-16 12:45:00,35.92,35.93,35.91,35.93,10724.0,29.4248,29.433,29.4166,29.433,10724.0
2016-11-16 12:50:00,35.93,35.96,35.9,35.96,13076.0,29.433,29.4575,29.4084,29.4575,13076.0
2016-11-16 12:55:00,35.96,35.97,35.95,35.96,14524.0,29.4575,29.4657,29.4494,29.4575,14524.0
2016-11-16 13:00:00,35.96,35.97,35.94,35.95,9660.0,29.4575,29.4657,29.4412,29.4494,9660.0
2016-11-16 13:05:00,35.95,35.96,35.93,35.95,12792.0,29.4494,29.4575,29.433,29.4494,12792.0
2016-11-16 13:10:00,35.94,35.98,35.93,35.98,28334.0,29.4412,29.4739,29.433,29.4739,28334.0
2016-11-16 13:15:00,35.98,35.98,35.94,35.94,11906.0,29.4739,29.4739,29.4412,29.4412,11906.0
2016-11-16 13:20:00,35.94,35.96,35.93,35.95,10868.0,29.4412,29.4575,29.433,29.4494,10868.0
2016-11-16 13:25:00,35.96,35.96,35.93,35.94,13748.0,29.4575,29.4575,29.433,29.4412,13748.0
2016-11-16 13:30:00,35.94,35.96,35.93,35.96,20014.0,29.4412,29.4575,29.433,29.4575,20014.0
2016-11-16 13:35:00,35.96,35.96,35.93,35.94,16110.0,29.4575,29.4575,29.433,29.4412,16110.0
2016-11-16 13:40:00,35.93,35.95,35.93,35.93,23794.0,29.433,29.4494,29.433,29.433,23794.0
2016-11-16 13:45:00,35.93,35.94,35.93,35.93,14216.0,29.433,29.4412,29.433,29.433,14216.0
2016-11-16 13:50:00,35.94,35.96,35.93,35.96,13414.0,29.4412,29.4575,29.433,29.4575,13414.0
2016-11-16 13:55:00,35.96,35.96,35.93,35.95,22076.0,29.4575,29.4575,29.433,29.4494,22076.0
2016-11-16 14:00:00,35.95,35.97,35.94,35.96,74570.0,29.4494,29.4657,29.4412,29.4575,74570.0
2016-11-16 14:05:00,35.96,35.98,35.95,35.95,40856.0,29.4575,29.4739,29.4494,29.4494,40856.0
2016-11-16 14:10:00,35.96,35.98,35.95,35.96,32344.0,29.4575,29.4739,29.4494,29.4575,32344.0
2016-11-16 14:15:00,35.96,35.97,35.95,35.97,34974.0,29.4575,29.4657,29.4494,29.4657,34974.0
2016-11-16 14:20:00,35.96,35.97,35.96,35.96,20484.0,29.4575,29.4657,29.4575,29.4575,20484.0
2016-11-16 14:25:00,35.97,35.98,35.96,35.97,60718.0,29.4657,29.4739,29.4575,29.4657,60718.0
2016-11-16 14:30:00,35.97,35.99,35.95,35.99,40986.0,29.4657,29.4821,29.4494,29.4821,40986.0
2016-11-16 14:35:00,35.99,35.99,35.99,35.99,17344.0,29.4821,29.4821,29.4821,29.4821,17344.0
2016-11-16 14:40:00,35.99,35.99,35.97,35.97,29304.0,29.4821,29.4821,29.4657,29.4657,29304.0
2016-11-16 14:45:00,35.98,35.98,35.95,35.95,17098.0,29.4739,29.4739,29.4494,29.4494,17098.0
2016-11-16 14:50:00,35.96,35.97,35.95,35.96,19344.0,29.4575,29.4657,29.4494,29.4575,19344.0
2016-11-16 14:55:00,35.96,35.99,35.96,35.97,25748.0,29.4575,29.4821,29.4575,29.4657,25748.0
2016-11-16 15:00:00,35.97,35.99,35.96,35.97,26844.0,29.4657,29.4821,29.4575,29.4657,26844.0
2016-11-16 15:05:00,35.96,35.98,35.95,35.98,17220.0,29.4575,29.4739,29.4494,29.4739,17220.0
2016-11-16 15:10:00,35.98,35.99,35.97,35.97,21960.0,29.4739,29.4821,29.4657,29.4657,21960.0
2016-11-16 15:15:00,35.97,35.98,35.96,35.96,17168.0,29.4657,29.4739,29.4575,29.4575,17168.0
2016-11-16 15:20:00,35.96,35.97,35.94,35.94,27268.0,29.4575,29.4657,29.4412,29.4412,27268.0
2016-11-16 15:25:00,35.94,35.94,35.91,35.91,39348.0,29.4412,29.4412,29.4166,29.4166,39348.0
2016-11-16 15:30:00,35.91,35.92,35.88,35.88,40560.0,29.4166,29.4248,29.392,29.392,40560.0
2016-11-16 15:35:00,35.88,35.91,35.88,35.91,59990.0,29.392,29.4166,29.392,29.4166,59990.0
2016-11-16 15:40:00,35.91,35.94,35.9,35.93,102392.0,29.4166,29.4412,29.4084,29.433,102392.0
2016-11-16 15:45:00,35.93,35.94,35.91,35.94,76356.0,29.433,29.4412,29.4166,29.4412,76356.0
2016-11-16 15:50:00,35.94,35.94,35.9,35.92,91640.0,29.4412,29.4412,29.4084,29.4248,91640.0
2016-11-16 15:55:00,35.92,35.94,35.91,35.92,208048.0,29.4248,29.4412,29.4166,29.4248,208048.0
2016-11-17 09:30:00,35.88,35.92,35.83,35.89,38300.0,29.392,29.4248,29.3511,29.4002,38300.0
2016-11-17 09:35:00,35.91,36.09,35.91,36.09,28244.0,29.4166,29.564,29.4166,29.564,28244.0
2016-11-17 09:40:00,36.08,36.08,36.02,36.02,8104.0,29.5558,29.5558,29.5067,29.5067,8104.0
2016-11-17 09:45:00,36.04,36.1,36.04,36.1,11678.0,29.5231,29.5722,29.5231,29.5722,11678.0
2016-11-17 09:50:00,36.09,36.3,36.06,36.27,19484.0,29.564,29.7361,29.5395,29.7115,19484.0
2016-11-17 09:55:00,36.25,36.31,36.21,36.21,10676.0,29.6951,29.7443,29.6623,29.6623,10676.0
2016-11-17 10:00:00,36.19,36.23,36.19,36.21,9268.0,29.646,29.6787,29.646,29.6623,9268.0
2016-11-17 10:05:00,36.22,36.23,36.17,36.18,12464.0,29.6705,29.6787,29.6296,29.6378,12464.0
2016-11-17 10:10:00,36.18,36.24,36.18,36.24,23236.0,29.6378,29.6869,29.6378,29.6869,23236.0
2016-11-17 10:15:00,36.24,36.24,36.15,36.16,81766.0,29.6869,29.6869,29.6132,29.6214,81766.0
2016-11-17 10:20:00,36.17,36.18,36.14,36.14,47492.0,29.6296,29.6378,29.605,29.605,47492.0
2016-11-17 10:25:00,36.13,36.15,36.08,36.1,79208.0,29.5968,29.6132,29.5558,29.5722,79208.0
2016-11-17 10:30:00,36.1,36.19,36.1,36.19,17658.0,29.5722,29.646,29.5722,29.646,17658.0
2016-11-17 10:35:00,36.19,36.21,36.16,36.21,52514.0,29.646,29.6623,29.6214,29.6623,52514.0
2016-11-17 10:40:00,36.2,36.2,36.15,36.15,56004.0,29.6542,29.6542,29.6132,29.6132,56004.0
2016-11-17 10:45:00,36.16,36.16,36.11,36.13,13634.0,29.6214,29.6214,29.5804,29.5968,13634.0
2016-11-17 10:50:00,36.14,36.14,36.09,36.09,19336.0,29.605,29.605,29.564,29.564,19336.0
2016-11-17 10:55:00,36.1,36.14,36.1,36.11,22874.0,29.5722,29.605,29.5722,29.5804,22874.0
2016-11-17 11:00:00,36.1,36.17,36.1,36.17,38734.0,29.5722,29.6296,29.5722,29.6296,38734.0
2016-11-17 11:05:00,36.18,36.2,36.17,36.18,15878.0,29.6378,29.6542,29.6296,29.6378,15878.0
2016-11-17 11:10:00,36.18,36.19,36.15,36.17,44138.0,29.6378,29.646,29.6132,29.6296,44138.0
2016-11-17 11:15:00,36.17,36.23,36.17,36.23,61056.0,29.6296,29.6787,29.6296,29.6787,61056.0
2016-11-17 11:20:00,36.23,36.23,36.2,36.21,10222.0,29.6787,29.6787,29.6542,29.6623,10222.0
2016-11-17 11:25:00,36.21,36.21,36.14,36.15,33052.0,29.6623,29.6623,29.605,29.6132,33052.0
2016-11-17 11:30:00,36.15,36.18,36.12,36.16,60474.0,29.6132,29.6378,29.5886,29.6214,60474.0
2016-11-17 11:35:00,36.15,36.18,36.15,36.18,13384.0,29.6132,29.6378,29.6132,29.6378,13384.0
2016-11-17 11:40:00,36.18,36.25,36.18,36.24,17398.0,29.6378,29.6951,29.6378,29.6869,17398.0
2016-11-17 11:45:00,36.24,36.26,36.17,36.2,130948.0,29.6869,29.7033,29.6296,29.6542,130948.0
2016-11-17 11:50:00,36.2,36.21,36.17,36.19,11212.0,29.6542,29.6623,29.6296,29.646,11212.0
2016-11-17 11:55:00,36.19,36.19,36.16,36.17,28100.0,29.646,29.646,29.6214,29.6296,28100.0
2016-11-17 12:00:00,36.16,36.2,36.15,36.18,14154.0,29.6214,29.6542,29.6132,29.6378,14154.0
2016-11-17 12:05:00,36.19,36.2,36.16,36.19,19504.0,29.646,29.6542,29.6214,29.646,19504.0
2016-11-17 12:10:00,36.19,36.21,36.16,36.19,54210.0,29.646,29.6623,29.6214,29.646,54210.0
2016-11-17 12:15:00,36.19,36.19,36.16,36.18,17312.0,29.646,29.646,29.6214,29.6378,17312.0
2016-11-17 12:20:00,36.19,36.19,36.18,36.19,6344.0,29.646,29.646,29.6378,29.646,6344.0
2016-11-17 12:25:00,36.19,36.19,36.17,36.19,21476.0,29.646,29.646,29.6296,29.646,21476.0
2016-11-17 12:30:00,36.19,36.2,36.18,36.2,10520.0,29.646,29.6542,29.6378,29.6542,10520.0
2016-11-17 12:35:00,36.19,36.19,36.17,36.18,7248.0,29.646,29.646,29.6296,29.6378,7248.0
2016-11-17 12:40:00,36.18,36.2,36.17,36.19,14368.0,29.6378,29.6542,29.6296,29.646,14368.0
2016-11-17 12:45:00,36.19,36.19,36.15,36.15,24562.0,29.646,29.646,29.6132,29.6132,24562.0
2016-11-17 12:50:00,36.15,36.16,36.13,36.15,12384.0,29.6132,29.6214,29.5968,29.6132,12384.0
2016-11-17 12:55:00,36.15,36.17,36.15,36.17,9628.0,29.6132,29.6296,29.6132,29.6296,9628.0
2016-11-17 13:00:00,36.17,36.17,36.15,36.16,10404.0,29.6296,29.6296,29.6132,29.6214,10404.0
2016-11-17 13:05:00,36.16,36.18,36.15,36.15,47034.0,29.6214,29.6378,29.6132,29.6132,47034.0
2016-11-17 13:10:00,36.15,36.19,36.15,36.19,12272.0,29.6132,29.646,29.6132,29.646,12272.0
2016-11-17 13:15:00,36.19,36.19,36.13,36.18,27120.0,29.646,29.646,29.5968,29.6378,27120.0
2016-11-17 13:20:00,36.18,36.19,36.16,36.17,31040.0,29.6378,29.646,29.6214,29.6296,31040.0
2016-11-17 13:25:00,36.16,36.16,36.15,36.15,21470.0,29.6214,29.6214,29.6132,29.6132,21470.0
2016-11-17 13:30:00,36.16,36.18,36.13,36.17,16480.0,29.6214,29.6378,29.5968,29.6296,16480.0
2016-11-17 13:35:00,36.17,36.17,36.13,36.16,12660.0,29.6296,29.6296,29.5968,29.6214,12660.0
2016-11-17 13:40:00,36.16,36.16,36.14,36.15,11878.0,29.6214,29.6214,29.605,29.6132,11878.0
2016-11-17 13:45:00,36.15,36.16,36.13,36.16,17522.0,29.6132,29.6214,29.5968,29.6214,17522.0
2016-11-17 13:50:00,36.15,36.16,36.13,36.13,14838.0,29.6132,29.6214,29.5968,29.5968,14838.0
2016-11-17 13:55:00,36.13,36.14,36.12,36.12,11548.0,29.5968,29.605,29.5886,29.5886,11548.0
2016-11-17 14:00:00,36.12,36.12,36.09,36.12,18680.0,29.5886,29.5886,29.564,29.5886,18680.0
2016-11-17 14:05:00,36.11,36.14,36.1,36.14,14356.0,29.5804,29.605,29.5722,29.605,14356.0
2016-11-17 14:10:00,36.14,36.15,36.11,36.13,21030.0,29.605,29.6132,29.5804,29.5968,21030.0
2016-11-17 14:15:00,36.13,36.15,36.13,36.15,11044.0,29.5968,29.6132,29.5968,29.6132,11044.0
2016-11-17 14:20:00,36.15,36.15,36.12,36.13,24090.0,29.6132,29.6132,29.5886,29.5968,24090.0
2016-11-17 14:25:00,36.13,36.14,36.12,36.13,12834.0,29.5968,29.605,29.5886,29.5968,12834.0
2016-11-17 14:30:00,36.13,36.13,36.09,36.13,29234.0,29.5968,29.5968,29.564,29.5968,29234.0
2016-11-17 14:35:00,36.13,36.15,36.13,36.13,8122.0,29.5968,29.6132,29.5968,29.5968,8122.0
2016-11-17 14:40:00,36.13,36.15,36.11,36.12,15634.0,29.5968,29.6132,29.5804,29.5886,15634.0
2016-11-17 14:45:00,36.12,36.15,36.1,36.12,16078.0,29.5886,29.6132,29.5722,29.5886,16078.0
2016-11-17 14:50:00,36.12,36.14,36.11,36.12,15228.0,29.5886,29.605,29.5804,29.5886,15228.0
2016-11-17 14:55:00,36.12,36.15,36.11,36.13,15386.0,29.5886,29.6132,29.5804,29.5968,15386.0
2016-11-17 15:00:00,36.12,36.15,36.11,36.13,23260.0,29.5886,29.6132,29.5804,29.5968,23260.0
2016-11-17 15:05:00,36.13,36.15,36.13,36.15,11780.0,29.5968,29.6132,29.5968,29.6132,11780.0
2016-11-17 15:10:00,36.15,36.17,36.14,36.16,16126.0,29.6132,29.6296,29.605,29.6214,16126.0
2016-11-17 15:15:00,36.16,36.16,36.12,36.12,23258.0,29.6214,29.6214,29.5886,29.5886,23258.0
2016-11-17 15:20:00,36.12,36.13,36.09,36.12,31076.0,29.5886,29.5968,29.564,29.5886,31076.0
2016-11-17 15:25:00,36.12,36.13,36.11,36.12,18326.0,29.5886,29.5968,29.5804,29.5886,18326.0
2016-11-17 15:30:00,36.12,36.14,36.12,36.13,24884.0,29.5886,29.605,29.5886,29.5968,24884.0
2016-11-17 15:35:00,36.13,36.14,36.1,36.13,45092.0,29.5968,29.605,29.5722,29.5968,45092.0
2016-11-17 15:40:00,36.13,36.13,36.09,36.11,40298.0,29.5968,29.5968,29.564,29.5804,40298.0
2016-11-17 15:45:00,36.12,36.17,36.12,36.15,63268.0,29.5886,29.6296,29.5886,29.6132,63268.0
2016-11-17 15:50:00,36.15,36.17,36.14,36.16,55882.0,29.6132,29.6296,29.605,29.6214,55882.0
2016-11-17 15:55:00,36.16,36.21,36.16,36.2,226902.0,29.6214,29.6623,29.6214,29.6542,226902.0
2016-11-18 09:30:00,36.18,36.19,36.08,36.16,238390.0,29.6378,29.646,29.5558,29.6214,238390.0
2016-11-18 09:35:00,36.16,36.23,36.09,36.2,48092.0,29.6214,29.6787,29.564,29.6542,48092.0
2016-11-18 09:40:00,36.19,36.27,36.18,36.25,22122.0,29.646,29.7115,29.6378,29.6951,22122.0
2016-11-18 09:45:00,36.27,36.33,36.27,36.32,33696.0,29.7115,29.7606,29.7115,29.7525,33696.0
2016-11-18 09:50:00,36.32,36.35,36.31,36.33,37870.0,29.7525,29.777,29.7443,29.7606,37870.0
2016-11-18 09:55:00,36.33,36.37,36.33,36.35,31658.0,29.7606,29.7934,29.7606,29.777,31658.0
2016-11-18 10:00:00,36.35,36.38,36.32,36.35,25174.0,29.777,29.8016,29.7525,29.777,25174.0
2016-11-18 10:05:00,36.35,36.37,36.32,36.35,21124.0,29.777,29.7934,29.7525,29.777,21124.0
2016-11-18 10:10:00,36.35,36.38,36.34,36.38,21188.0,29.777,29.8016,29.7688,29.8016,21188.0
2016-11-18 10:15:00,36.38,36.38,36.32,36.33,113530.0,29.8016,29.8016,29.7525,29.7606,113530.0
2016-11-18 10:20:00,36.33,36.35,36.29,36.29,89392.0,29.7606,29.777,29.7279,29.7279,89392.0
2016-11-18 10:25:00,36.3,36.31,36.28,36.31,37980.0,29.7361,29.7443,29.7197,29.7443,37980.0
2016-11-18 10:30:00,36.3,36.3,36.24,36.26,71936.0,29.7361,29.7361,29.6869,29.7033,71936.0
2016-11-18 10:35:00,36.26,36.29,36.26,36.27,174728.0,29.7033,29.7279,29.7033,29.7115,174728.0
2016-11-18 10:40:00,36.27,36.29,36.24,36.25,31774.0,29.7115,29.7279,29.6869,29.6951,31774.0
2016-11-18 10:45:00,36.24,36.28,36.24,36.27,69552.0,29.6869,29.7197,29.6869,29.7115,69552.0
2016-11-18 10:50:00,36.27,36.29,36.24,36.26,50654.0,29.7115,29.7279,29.6869,29.7033,50654.0
2016-11-18 10:55:00,36.27,36.27,36.24,36.26,55950.0,29.7115,29.7115,29.6869,29.7033,55950.0
2016-11-18 11:00:00,36.26,36.27,36.24,36.24,69002.0,29.7033,29.7115,29.6869,29.6869,69002.0
2016-11-18 11:05:00,36.24,36.29,36.24,36.24,66834.0,29.6869,29.7279,29.6869,29.6869,66834.0
2016-11-18 11:10:00,36.24,36.27,36.24,36.25,39160.0,29.6869,29.7115,29.6869,29.6951,39160.0
2016-11-18 11:15:00,36.24,36.27,36.23,36.24,118330.0,29.6869,29.7115,29.6787,29.6869,118330.0
2016-11-18 11:20:00,36.24,36.28,36.23,36.24,85870.0,29.6869,29.7197,29.6787,29.6869,85870.0
2016-11-18 11:25:00,36.26,36.29,36.23,36.29,51526.0,29.7033,29.7279,29.6787,29.7279,51526.0
2016-11-18 11:30:00,36.29,36.29,36.23,36.24,68726.0,29.7279,29.7279,29.6787,29.6869,68726.0
2016-11-18 11:35:00,36.24,36.24,36.23,36.24,16192.0,29.6869,29.6869,29.6787,29.6869,16192.0
2016-11-18 11:40:00,36.24,36.25,36.23,36.24,20052.0,29.6869,29.6951,29.6787,29.6869,20052.0
2016-11-18 11:45:00,36.24,36.24,36.22,36.23,62066.0,29.6869,29.6869,29.6705,29.6787,62066.0
2016-11-18 11:50:00,36.23,36.24,36.19,36.19,116346.0,29.6787,29.6869,29.646,29.646,116346.0
2016-11-18 11:55:00,36.19,36.19,36.13,36.14,22024.0,29.646,29.646,29.5968,29.605,22024.0
2016-11-18 12:00:00,36.14,36.17,36.13,36.13,15686.0,29.605,29.6296,29.5968,29.5968,15686.0
2016-11-18 12:05:00,36.13,36.16,36.12,36.13,14356.0,29.5968,29.6214,29.5886,29.5968,14356.0
2016-11-18 12:10:00,36.13,36.16,36.13,36.16,13152.0,29.5968,29.6214,29.5968,29.6214,13152.0
2016-11-18 12:15:00,36.16,36.17,36.13,36.14,13662.0,29.6214,29.6296,29.5968,29.605,13662.0
2016-11-18 12:20:00,36.15,36.16,36.14,36.16,5640.0,29.6132,29.6214,29.605,29.6214,5640.0
2016-11-18 12:25:00,36.16,36.18,36.15,36.17,20020.0,29.6214,29.6378,29.6132,29.6296,20020.0
2016-11-18 12:30:00,36.17,36.19,36.17,36.19,15718.0,29.6296,29.646,29.6296,29.646,15718.0
2016-11-18 12:35:00,36.18,36.19,36.18,36.19,21444.0,29.6378,29.646,29.6378,29.646,21444.0
2016-11-18 12:40:00,36.19,36.22,36.19,36.2,48158.0,29.646,29.6705,29.646,29.6542,48158.0
2016-11-18 12:45:00,36.2,36.24,36.2,36.24,19182.0,29.6542,29.6869,29.6542,29.6869,19182.0
2016-11-18 12:50:00,36.24,36.26,36.24,36.24,15162.0,29.6869,29.7033,29.6869,29.6869,15162.0
2016-11-18 12:55:00,36.24,36.24,36.22,36.24,70076.0,29.6869,29.6869,29.6705,29.6869,70076.0
2016-11-18 13:00:00,36.24,36.24,36.22,36.23,29798.0,29.6869,29.6869,29.6705,29.6787,29798.0
2016-11-18 13:05:00,36.23,36.23,36.21,36.23,110094.0,29.6787,29.6787,29.6623,29.6787,110094.0
2016-11-18 13:10:00,36.24,36.27,36.23,36.24,33518.0,29.6869,29.7115,29.6787,29.6869,33518.0
2016-11-18 13:15:00,36.24,36.24,36.22,36.22,30096.0,29.6869,29.6869,29.6705,29.6705,30096.0
2016-11-18 13:20:00,36.22,36.25,36.21,36.24,16976.0,29.6705,29.6951,29.6623,29.6869,16976.0
2016-11-18 13:25:00,36.24,36.24,36.22,36.23,21028.0,29.6869,29.6869,29.6705,29.6787,21028.0
2016-11-18 13:30:00,36.23,36.25,36.23,36.23,12642.0,29.6787,29.6951,29.6787,29.6787,12642.0
2016-11-18 13:35:00,36.23,36.26,36.22,36.26,33584.0,29.6787,29.7033,29.6705,29.7033,33584.0
2016-11-18 13:40:00,36.26,36.26,36.24,36.24,16326.0,29.7033,29.7033,29.6869,29.6869,16326.0
2016-11-18 13:45:00,36.24,36.25,36.23,36.23,23200.0,29.6869,29.6951,29.6787,29.6787,23200.0
2016-11-18 13:50:00,36.23,36.24,36.22,36.23,17518.0,29.6787,29.6869,29.6705,29.6787,17518.0
2016-11-18 13:55:00,36.22,36.24,36.21,36.24,86138.0,29.6705,29.6869,29.6623,29.6869,86138.0
2016-11-18 14:00:00,36.24,36.26,36.24,36.24,20634.0,29.6869,29.7033,29.6869,29.6869,20634.0
2016-11-18 14:05:00,36.25,36.25,36.22,36.22,24436.0,29.6951,29.6951,29.6705,29.6705,24436.0
2016-11-18 14:10:00,36.22,36.24,36.22,36.24,22440.0,29.6705,29.6869,29.6705,29.6869,22440.0
2016-11-18 14:15:00,36.24,36.24,36.23,36.24,20628.0,29.6869,29.6869,29.6787,29.6869,20628.0
2016-11-18 14:20:00,36.24,36.24,36.23,36.24,15102.0,29.6869,29.6869,29.6787,29.6869,15102.0
2016-11-18 14:25:00,36.24,36.24,36.23,36.24,13066.0,29.6869,29.6869,29.6787,29.6869,13066.0
2016-11-18 14:30:00,36.24,36.24,36.23,36.24,8504.0,29.6869,29.6869,29.6787,29.6869,8504.0
2016-11-18 14:35:00,36.24,36.24,36.23,36.24,14298.0,29.6869,29.6869,29.6787,29.6869,14298.0
2016-11-18 14:40:00,36.24,36.27,36.24,36.27,16434.0,29.6869,29.7115,29.6869,29.7115,16434.0
2016-11-18 14:45:00,36.27,36.27,36.24,36.26,30340.0,29.7115,29.7115,29.6869,29.7033,30340.0
2016-11-18 14:50:00,36.26,36.26,36.25,36.26,15328.0,29.7033,29.7033,29.6951,29.7033,15328.0
2016-11-18 14:55:00,36.26,36.26,36.24,36.26,20356.0,29.7033,29.7033,29.6869,29.7033,20356.0
2016-11-18 15:00:00,36.25,36.27,36.24,36.26,37648.0,29.6951,29.7115,29.6869,29.7033,37648.0
2016-11-18 15:05:00,36.26,36.26,36.23,36.25,28176.0,29.7033,29.7033,29.6787,29.6951,28176.0
2016-11-18 15:10:00,36.24,36.26,36.24,36.25,18644.0,29.6869,29.7033,29.6869,29.6951,18644.0
2016-11-18 15:15:00,36.26,36.27,36.24,36.27,50186.0,29.7033,29.7115,29.6869,29.7115,50186.0
2016-11-18 15:20:00,36.27,36.27,36.26,36.26,29898.0,29.7115,29.7115,29.7033,29.7033,29898.0
2016-11-18 15:25:00,36.26,36.27,36.23,36.26,156428.0,29.7033,29.7115,29.6787,29.7033,156428.0
2016-11-18 15:30:00,36.27,36.28,36.24,36.24,37004.0,29.7115,29.7197,29.6869,29.6869,37004.0
2016-11-18 15:35:00,36.24,36.26,36.24,36.26,55310.0,29.6869,29.7033,29.6869,29.7033,55310.0
2016-11-18 15:40:00,36.25,36.27,36.24,36.26,57790.0,29.6951,29.7115,29.6869,29.7033,57790.0
2016-11-18 15:45:00,36.26,36.27,36.24,36.27,114622.0,29.7033,29.7115,29.6869,29.7115,114622.0
2016-11-18 15:50:00,36.27,36.27,36.24,36.26,113618.0,29.7115,29.7115,29.6869,29.7033,113618.0
2016-11-18 15:55:00,36.26,36.27,36.22,36.26,331036.0,29.7033,29.7115,29.6705,29.7033,331036.0
2016-11-21 09:30:00,36.26,36.38,36.25,36.37,64090.0,29.7033,29.8016,29.6951,29.7934,64090.0
2016-11-21 09:35:00,36.37,36.43,36.31,36.35,17970.0,29.7934,29.8426,29.7443,29.777,17970.0
2016-11-21 09:40:00,36.35,36.41,36.35,36.41,14826.0,29.777,29.8262,29.777,29.8262,14826.0
2016-11-21 09:45:00,36.41,36.41,36.33,36.35,27632.0,29.8262,29.8262,29.7606,29.777,27632.0
2016-11-21 09:50:00,36.35,36.35,36.31,36.31,20602.0,29.777,29.777,29.7443,29.7443,20602.0
2016-11-21 09:55:00,36.31,36.31,36.21,36.23,16376.0,29.7443,29.7443,29.6623,29.6787,16376.0
2016-11-21 10:00:00,36.23,36.26,36.17,36.17,32956.0,29.6787,29.7033,29.6296,29.6296,32956.0
2016-11-21 10:05:00,36.18,36.2,36.12,36.18,20136.0,29.6378,29.6542,29.5886,29.6378,20136.0
2016-11-21 10:10:00,36.17,36.19,36.12,36.13,17104.0,29.6296,29.646,29.5886,29.5968,17104.0
2016-11-21 10:15:00,36.13,36.14,36.1,36.1,13020.0,29.5968,29.605,29.5722,29.5722,13020.0
2016-11-21 10:20:00,36.09,36.1,36.05,36.06,17924.0,29.564,29.5722,29.5313,29.5395,17924.0
2016-11-21 10:25:00,36.06,36.06,36.02,36.03,29118.0,29.5395,29.5395,29.5067,29.5149,29118.0
2016-11-21 10:30:00,36.03,36.06,36.02,36.03,25978.0,29.5149,29.5395,29.5067,29.5149,25978.0
2016-11-21 10:35:00,36.02,36.05,35.99,36.0,17776.0,29.5067,29.5313,29.4821,29.4903,17776.0
2016-11-21 10:40:00,36.0,36.01,35.97,36.0,22646.0,29.4903,29.4985,29.4657,29.4903,22646.0
2016-11-21 10:45:00,36.01,36.01,35.97,35.99,15522.0,29.4985,29.4985,29.4657,29.4821,15522.0
2016-11-21 10:50:00,35.99,36.0,35.96,35.99,23248.0,29.4821,29.4903,29.4575,29.4821,23248.0
2016-11-21 10:55:00,35.98,35.98,35.94,35.95,20124.0,29.4739,29.4739,29.4412,29.4494,20124.0
2016-11-21 11:00:00,35.96,35.98,35.95,35.98,15396.0,29.4575,29.4739,29.4494,29.4739,15396.0
2016-11-21 11:05:00,35.98,35.99,35.96,35.97,17928.0,29.4739,29.4821,29.4575,29.4657,17928.0
2016-11-21 11:10:00,35.98,36.01,35.97,35.99,38482.0,29.4739,29.4985,29.4657,29.4821,38482.0
2016-11-21 11:15:00,35.99,36.02,35.97,35.98,14524.0,29.4821,29.5067,29.4657,29.4739,14524.0
2016-11-21 11:20:00,35.98,36.01,35.97,35.99,49288.0,29.4739,29.4985,29.4657,29.4821,49288.0
2016-11-21 11:25:00,35.98,36.0,35.95,35.95,16074.0,29.4739,29.4903,29.4494,29.4494,16074.0
2016-11-21 11:30:00,35.95,35.96,35.93,35.96,17668.0,29.4494,29.4575,29.433,29.4575,17668.0
2016-11-21 11:35:00,35.96,35.98,35.93,35.96,12332.0,29.4575,29.4739,29.433,29.4575,12332.0
2016-11-21 11:40:00,35.96,35.98,35.94,35.96,10498.0,29.4575,29.4739,29.4412,29.4575,10498.0
2016-11-21 11:45:00,35.97,35.97,35.96,35.97,6360.0,29.4657,29.4657,29.4575,29.4657,6360.0
2016-11-21 11:50:00,35.97,35.97,35.96,35.96,12080.0,29.4657,29.4657,29.4575,29.4575,12080.0
2016-11-21 11:55:00,35.95,35.95,35.91,35.92,16686.0,29.4494,29.4494,29.4166,29.4248,16686.0
2016-11-21 12:00:00,35.92,35.92,35.9,35.9,47096.0,29.4248,29.4248,29.4084,29.4084,47096.0
2016-11-21 12:05:00,35.91,35.92,35.9,35.9,20048.0,29.4166,29.4248,29.4084,29.4084,20048.0
2016-11-21 12:10:00,35.9,35.91,35.84,35.84,22886.0,29.4084,29.4166,29.3592,29.3592,22886.0
2016-11-21 12:15:00,35.84,35.86,35.84,35.86,14028.0,29.3592,29.3756,29.3592,29.3756,14028.0
2016-11-21 12:20:00,35.86,35.86,35.84,35.85,12638.0,29.3756,29.3756,29.3592,29.3674,12638.0
2016-11-21 12:25:00,35.85,35.85,35.82,35.82,21302.0,29.3674,29.3674,29.3429,29.3429,21302.0
2016-11-21 12:30:00,35.83,35.84,35.82,35.84,35044.0,29.3511,29.3592,29.3429,29.3592,35044.0
2016-11-21 12:35:00,35.84,35.87,35.84,35.86,24614.0,29.3592,29.3838,29.3592,29.3756,24614.0
2016-11-21 12:40:00,35.85,35.9,35.84,35.88,45676.0,29.3674,29.4084,29.3592,29.392,45676.0
2016-11-21 12:45:00,35.88,35.88,35.86,35.87,29470.0,29.392,29.392,29.3756,29.3838,29470.0
2016-11-21 12:50:00,35.87,35.88,35.84,35.85,38546.0,29.3838,29.392,29.3592,29.3674,38546.0
2016-11-21 12:55:00,35.85,35.88,35.84,35.88,42592.0,29.3674,29.392,29.3592,29.392,42592.0
2016-11-21 13:00:00,35.88,35.91,35.88,35.9,36308.0,29.392,29.4166,29.392,29.4084,36308.0
2016-11-21 13:05:00,35.91,35.94,35.89,35.93,20412.0,29.4166,29.4412,29.4002,29.433,20412.0
2016-11-21 13:10:00,35.93,35.95,35.92,35.95,12862.0,29.433,29.4494,29.4248,29.4494,12862.0
2016-11-21 13:15:00,35.95,35.99,35.95,35.99,15428.0,29.4494,29.4821,29.4494,29.4821,15428.0
2016-11-21 13:20:00,35.99,35.99,35.94,35.95,22374.0,29.4821,29.4821,29.4412,29.4494,22374.0
2016-11-21 13:25:00,35.95,35.96,35.91,35.92,25078.0,29.4494,29.4575,29.4166,29.4248,25078.0
2016-11-21 13:30:00,35.92,35.92,35.84,35.85,44194.0,29.4248,29.4248,29.3592,29.3674,44194.0
2016-11-21 13:35:00,35.85,35.9,35.84,35.88,92416.0,29.3674,29.4084,29.3592,29.392,92416.0
2016-11-21 13:40:00,35.87,35.87,35.84,35.85,32204.0,29.3838,29.3838,29.3592,29.3674,32204.0
2016-11-21 13:45:00,35.85,35.87,35.85,35.85,33674.0,29.3674,29.3838,29.3674,29.3674,33674.0
2016-11-21 13:50:00,35.85,35.85,35.83,35.84,97894.0,29.3674,29.3674,29.3511,29.3592,97894.0
2016-11-21 13:55:00,35.84,35.85,35.8,35.82,72484.0,29.3592,29.3674,29.3265,29.3429,72484.0
2016-11-21 14:00:00,35.83,35.83,35.8,35.82,44216.0,29.3511,29.3511,29.3265,29.3429,44216.0
2016-11-21 14:05:00,35.83,35.85,35.82,35.85,25656.0,29.3511,29.3674,29.3429,29.3674,25656.0
2016-11-21 14:10:00,35.85,35.88,35.85,35.87,14634.0,29.3674,29.392,29.3674,29.3838,14634.0
2016-11-21 14:15:00,35.86,35.86,35.84,35.84,24272.0,29.3756,29.3756,29.3592,29.3592,24272.0
2016-11-21 14:20:00,35.85,35.85,35.83,35.83,31832.0,29.3674,29.3674,29.3511,29.3511,31832.0
2016-11-21 14:25:00,35.83,35.85,35.81,35.84,89982.0,29.3511,29.3674,29.3347,29.3592,89982.0
2016-11-21 14:30:00,35.84,35.87,35.84,35.85,12402.0,29.3592,29.3838,29.3592,29.3674,12402.0
2016-11-21 14:35:00,35.85,35.85,35.85,35.85,25926.0,29.3674,29.3674,29.3674,29.3674,25926.0
2016-11-21 14:40:00,35.85,35.85,35.84,35.85,42784.0,29.3674,29.3674,29.3592,29.3674,42784.0
2016-11-21 14:45:00,35.85,35.85,35.84,35.85,32100.0,29.3674,29.3674,29.3592,29.3674,32100.0
2016-11-21 14:50:00,35.85,35.85,35.85,35.85,18080.0,29.3674,29.3674,29.3674,29.3674,18080.0
2016-11-21 14:55:00,35.85,35.85,35.83,35.83,40712.0,29.3674,29.3674,29.3511,29.3511,40712.0
2016-11-21 15:00:00,35.83,35.83,35.8,35.81,32582.0,29.3511,29.3511,29.3265,29.3347,32582.0
2016-11-21 15:05:00,35.8,35.81,35.79,35.8,24358.0,29.3265,29.3347,29.3183,29.3265,24358.0
2016-11-21 15:10:00,35.8,35.81,35.8,35.8,24060.0,29.3265,29.3347,29.3265,29.3265,24060.0
2016-11-21 15:15:00,35.8,35.8,35.78,35.8,90090.0,29.3265,29.3265,29.3101,29.3265,90090.0
2016-11-21 15:20:00,35.8,35.8,35.79,35.79,29572.0,29.3265,29.3265,29.3183,29.3183,29572.0
2016-11-21 15:25:00,35.79,35.83,35.77,35.83,154266.0,29.3183,29.3511,29.3019,29.3511,154266.0
2016-11-21 15:30:00,35.83,35.85,35.81,35.83,145790.0,29.3511,29.3674,29.3347,29.3511,145790.0
2016-11-21 15:35:00,35.83,35.84,35.82,35.83,83556.0,29.3511,29.3592,29.3429,29.3511,83556.0
2016-11-21 15:40:00,35.83,35.85,35.82,35.84,122244.0,29.3511,29.3674,29.3429,29.3592,122244.0
2016-11-21 15:45:00,35.84,35.84,35.82,35.83,149032.0,29.3592,29.3592,29.3429,29.3511,149032.0
2016-11-21 15:50:00,35.83,35.84,35.8,35.83,271248.0,29.3511,29.3592,29.3265,29.3511,271248.0
2016-11-21 15:55:00,35.82,35.83,35.81,35.83,342352.0,29.3429,29.3511,29.3347,29.3511,342352.0
2016-11-22 09:30:00,35.89,35.9,35.75,35.82,77792.0,29.4002,29.4084,29.2855,29.3429,77792.0
2016-11-22 09:35:00,35.82,35.9,35.82,35.84,26634.0,29.3429,29.4084,29.3429,29.3592,26634.0
2016-11-22 09:40:00,35.84,35.86,35.82,35.83,28422.0,29.3592,29.3756,29.3429,29.3511,28422.0
2016-11-22 09:45:00,35.82,35.83,35.76,35.81,101458.0,29.3429,29.3511,29.2937,29.3347,101458.0
2016-11-22 09:50:00,35.79,35.88,35.78,35.85,11214.0,29.3183,29.392,29.3101,29.3674,11214.0
2016-11-22 09:55:00,35.85,35.85,35.8,35.82,42304.0,29.3674,29.3674,29.3265,29.3429,42304.0
2016-11-22 10:00:00,35.83,35.84,35.8,35.84,23236.0,29.3511,29.3592,29.3265,29.3592,23236.0
2016-11-22 10:05:00,35.85,35.85,35.76,35.77,17800.0,29.3674,29.3674,29.2937,29.3019,17800.0
2016-11-22 10:10:00,35.76,35.85,35.75,35.84,63322.0,29.2937,29.3674,29.2855,29.3592,63322.0
2016-11-22 10:15:00,35.85,35.87,35.84,35.85,23018.0,29.3674,29.3838,29.3592,29.3674,23018.0
2016-11-22 10:20:00,35.85,35.87,35.83,35.85,19356.0,29.3674,29.3838,29.3511,29.3674,19356.0
2016-11-22 10:25:00,35.85,35.87,35.82,35.87,44668.0,29.3674,29.3838,29.3429,29.3838,44668.0
2016-11-22 10:30:00,35.86,35.86,35.81,35.81,22904.0,29.3756,29.3756,29.3347,29.3347,22904.0
2016-11-22 10:35:00,35.82,35.82,35.78,35.79,37078.0,29.3429,29.3429,29.3101,29.3183,37078.0
2016-11-22 10:40:00,35.8,35.81,35.76,35.78,35362.0,29.3265,29.3347,29.2937,29.3101,35362.0
2016-11-22 10:45:00,35.78,35.82,35.76,35.81,17756.0,29.3101,29.3429,29.2937,29.3347,17756.0
2016-11-22 10:50:00,35.8,35.85,35.8,35.84,11110.0,29.3265,29.3674,29.3265,29.3592,11110.0
2016-11-22 10:55:00,35.85,35.86,35.84,35.85,25200.0,29.3674,29.3756,29.3592,29.3674,25200.0
2016-11-22 11:00:00,35.85,35.86,35.81,35.81,28120.0,29.3674,29.3756,29.3347,29.3347,28120.0
2016-11-22 11:05:00,35.81,35.85,35.81,35.83,23810.0,29.3347,29.3674,29.3347,29.3511,23810.0
2016-11-22 11:10:00,35.82,35.82,35.73,35.75,27034.0,29.3429,29.3429,29.2691,29.2855,27034.0
2016-11-22 11:15:00,35.77,35.81,35.77,35.81,17004.0,29.3019,29.3347,29.3019,29.3347,17004.0
2016-11-22 11:20:00,35.81,35.81,35.7,35.74,105540.0,29.3347,29.3347,29.2446,29.2773,105540.0
2016-11-22 11:25:00,35.74,35.74,35.63,35.63,28028.0,29.2773,29.2773,29.1872,29.1872,28028.0
2016-11-22 11:30:00,35.63,35.64,35.55,35.55,53566.0,29.1872,29.1954,29.1217,29.1217,53566.0
2016-11-22 11:35:00,35.56,35.59,35.49,35.57,121830.0,29.1299,29.1545,29.0725,29.1381,121830.0
2016-11-22 11:40:00,35.57,35.63,35.57,35.62,26656.0,29.1381,29.1872,29.1381,29.179,26656.0
2016-11-22 11:45:00,35.63,35.66,35.63,35.65,8674.0,29.1872,29.2118,29.1872,29.2036,8674.0
2016-11-22 11:50:00,35.65,35.66,35.63,35.66,14150.0,29.2036,29.2118,29.1872,29.2118,14150.0
2016-11-22 11:55:00,35.66,35.67,35.65,35.66,19622.0,29.2118,29.22,29.2036,29.2118,19622.0
2016-11-22 12:00:00,35.65,35.65,35.52,35.58,65418.0,29.2036,29.2036,29.0971,29.1463,65418.0
2016-11-22 12:05:00,35.58,35.59,35.55,35.56,19538.0,29.1463,29.1545,29.1217,29.1299,19538.0
2016-11-22 12:10:00,35.55,35.56,35.48,35.52,22408.0,29.1217,29.1299,29.0643,29.0971,22408.0
2016-11-22 12:15:00,35.52,35.55,35.52,35.54,15576.0,29.0971,29.1217,29.0971,29.1135,15576.0
2016-11-22 12:20:00,35.54,35.55,35.52,35.53,18390.0,29.1135,29.1217,29.0971,29.1053,18390.0
2016-11-22 12:25:00,35.54,35.56,35.53,35.53,25040.0,29.1135,29.1299,29.1053,29.1053,25040.0
2016-11-22 12:30:00,35.53,35.53,35.49,35.52,22290.0,29.1053,29.1053,29.0725,29.0971,22290.0
2016-11-22 12:35:00,35.52,35.52,35.5,35.52,12178.0,29.0971,29.0971,29.0807,29.0971,12178.0
2016-11-22 12:40:00,35.52,35.55,35.52,35.55,17800.0,29.0971,29.1217,29.0971,29.1217,17800.0
2016-11-22 12:45:00,35.55,35.59,35.55,35.59,21206.0,29.1217,29.1545,29.1217,29.1545,21206.0
2016-11-22 12:50:00,35.59,35.6,35.58,35.6,15932.0,29.1545,29.1626,29.1463,29.1626,15932.0
2016-11-22 12:55:00,35.6,35.6,35.58,35.59,16358.0,29.1626,29.1626,29.1463,29.1545,16358.0
2016-11-22 13:00:00,35.6,35.61,35.59,35.59,32256.0,29.1626,29.1708,29.1545,29.1545,32256.0
2016-11-22 13:05:00,35.59,35.6,35.56,35.57,22454.0,29.1545,29.1626,29.1299,29.1381,22454.0
2016-11-22 13:10:00,35.57,35.58,35.57,35.58,38210.0,29.1381,29.1463,29.1381,29.1463,38210.0
2016-11-22 13:15:00,35.58,35.61,35.58,35.61,15300.0,29.1463,29.1708,29.1463,29.1708,15300.0
2016-11-22 13:20:00,35.61,35.65,35.61,35.63,11414.0,29.1708,29.2036,29.1708,29.1872,11414.0
2016-11-22 13:25:00,35.64,35.65,35.62,35.63,12584.0,29.1954,29.2036,29.179,29.1872,12584.0
2016-11-22 13:30:00,35.63,35.65,35.62,35.62,14556.0,29.1872,29.2036,29.179,29.179,14556.0
2016-11-22 13:35:00,35.62,35.63,35.61,35.63,12934.0,29.179,29.1872,29.1708,29.1872,12934.0
2016-11-22 13:40:00,35.63,35.63,35.6,35.62,68502.0,29.1872,29.1872,29.1626,29.179,68502.0
2016-11-22 13:45:00,35.62,35.65,35.62,35.63,23964.0,29.179,29.2036,29.179,29.1872,23964.0
2016-11-22 13:50:00,35.63,35.65,35.63,35.64,17568.0,29.1872,29.2036,29.1872,29.1954,17568.0
2016-11-22 13:55:00,35.65,35.65,35.62,35.62,16660.0,29.2036,29.2036,29.179,29.179,16660.0
2016-11-22 14:00:00,35.62,35.63,35.59,35.6,25592.0,29.179,29.1872,29.1545,29.1626,25592.0
2016-11-22 14:05:00,35.6,35.61,35.6,35.61,10834.0,29.1626,29.1708,29.1626,29.1708,10834.0
2016-11-22 14:10:00,35.6,35.61,35.58,35.59,28950.0,29.1626,29.1708,29.1463,29.1545,28950.0
2016-11-22 14:15:00,35.58,35.6,35.58,35.6,16720.0,29.1463,29.1626,29.1463,29.1626,16720.0
2016-11-22 14:20:00,35.61,35.61,35.59,35.6,49570.0,29.1708,29.1708,29.1545,29.1626,49570.0
2016-11-22 14:25:00,35.6,35.62,35.6,35.6,56244.0,29.1626,29.179,29.1626,29.1626,56244.0
2016-11-22 14:30:00,35.6,35.6,35.58,35.6,21216.0,29.1626,29.1626,29.1463,29.1626,21216.0
2016-11-22 14:35:00,35.6,35.64,35.6,35.63,27032.0,29.1626,29.1954,29.1626,29.1872,27032.0
2016-11-22 14:40:00,35.63,35.67,35.63,35.67,22198.0,29.1872,29.22,29.1872,29.22,22198.0
2016-11-22 14:45:00,35.67,35.67,35.63,35.63,53968.0,29.22,29.22,29.1872,29.1872,53968.0
2016-11-22 14:50:00,35.63,35.64,35.63,35.63,41134.0,29.1872,29.1954,29.1872,29.1872,41134.0
2016-11-22 14:55:00,35.63,35.63,35.6,35.6,16812.0,29.1872,29.1872,29.1626,29.1626,16812.0
2016-11-22 15:00:00,35.62,35.62,35.55,35.56,54468.0,29.179,29.179,29.1217,29.1299,54468.0
2016-11-22 15:05:00,35.56,35.57,35.55,35.55,47286.0,29.1299,29.1381,29.1217,29.1217,47286.0
2016-11-22 15:10:00,35.55,35.56,35.52,35.56,69902.0,29.1217,29.1299,29.0971,29.1299,69902.0
2016-11-22 15:15:00,35.56,35.56,35.55,35.55,36344.0,29.1299,29.1299,29.1217,29.1217,36344.0
2016-11-22 15:20:00,35.56,35.56,35.55,35.56,54666.0,29.1299,29.1299,29.1217,29.1299,54666.0
2016-11-22 15:25:00,35.56,35.56,35.55,35.55,35536.0,29.1299,29.1299,29.1217,29.1217,35536.0
2016-11-22 15:30:00,35.55,35.56,35.55,35.56,80826.0,29.1217,29.1299,29.1217,29.1299,80826.0
2016-11-22 15:35:00,35.55,35.57,35.55,35.56,155688.0,29.1217,29.1381,29.1217,29.1299,155688.0
2016-11-22 15:40:00,35.56,35.59,35.55,35.59,107666.0,29.1299,29.1545,29.1217,29.1545,107666.0
2016-11-22 15:45:00,35.59,35.62,35.59,35.61,216540.0,29.1545,29.179,29.1545,29.1708,216540.0
2016-11-22 15:50:00,35.61,35.65,35.6,35.64,141434.0,29.1708,29.2036,29.1626,29.1954,141434.0
2016-11-22 15:55:00,35.64,35.65,35.59,35.59,266600.0,29.1954,29.2036,29.1545,29.1545,266600.0
2016-11-23 09:30:00,35.68,35.95,35.63,35.71,79028.0,29.2282,29.4494,29.1872,29.2528,79028.0
2016-11-23 09:35:00,35.69,35.77,35.58,35.68,37964.0,29.2364,29.3019,29.1463,29.2282,37964.0
2016-11-23 09:40:00,35.68,35.76,35.65,35.72,24370.0,29.2282,29.2937,29.2036,29.2609,24370.0
2016-11-23 09:45:00,35.74,35.77,35.64,35.72,36926.0,29.2773,29.3019,29.1954,29.2609,36926.0
2016-11-23 09:50:00,35.72,35.8,35.68,35.69,86384.0,29.2609,29.3265,29.2282,29.2364,86384.0
2016-11-23 09:55:00,35.7,35.72,35.66,35.71,27548.0,29.2446,29.2609,29.2118,29.2528,27548.0
2016-11-23 10:00:00,35.73,35.79,35.68,35.77,22230.0,29.2691,29.3183,29.2282,29.3019,22230.0
2016-11-23 10:05:00,35.77,35.83,35.77,35.83,39212.0,29.3019,29.3511,29.3019,29.3511,39212.0
2016-11-23 10:10:00,35.82,35.84,35.73,35.76,18316.0,29.3429,29.3592,29.2691,29.2937,18316.0
2016-11-23 10:15:00,35.76,35.83,35.76,35.83,12924.0,29.2937,29.3511,29.2937,29.3511,12924.0
2016-11-23 10:20:00,35.82,35.83,35.77,35.82,16846.0,29.3429,29.3511,29.3019,29.3429,16846.0
2016-11-23 10:25:00,35.82,35.84,35.81,35.83,41578.0,29.3429,29.3592,29.3347,29.3511,41578.0
2016-11-23 10:30:00,35.84,35.89,35.84,35.87,29476.0,29.3592,29.4002,29.3592,29.3838,29476.0
2016-11-23 10:35:00,35.86,35.86,35.76,35.77,40122.0,29.3756,29.3756,29.2937,29.3019,40122.0
2016-11-23 10:40:00,35.77,35.78,35.72,35.77,25140.0,29.3019,29.3101,29.2609,29.3019,25140.0
2016-11-23 10:45:00,35.77,35.79,35.77,35.77,19236.0,29.3019,29.3183,29.3019,29.3019,19236.0
2016-11-23 10:50:00,35.78,35.83,35.77,35.82,17188.0,29.3101,29.3511,29.3019,29.3429,17188.0
2016-11-23 10:55:00,35.82,35.87,35.82,35.82,21616.0,29.3429,29.3838,29.3429,29.3429,21616.0
2016-11-23 11:00:00,35.83,35.86,35.82,35.83,16522.0,29.3511,29.3756,29.3429,29.3511,16522.0
2016-11-23 11:05:00,35.83,35.83,35.78,35.79,13046.0,29.3511,29.3511,29.3101,29.3183,13046.0
2016-11-23 11:10:00,35.78,35.79,35.74,35.78,16350.0,29.3101,29.3183,29.2773,29.3101,16350.0
2016-11-23 11:15:00,35.77,35.77,35.71,35.74,24184.0,29.3019,29.3019,29.2528,29.2773,24184.0
2016-11-23 11:20:00,35.74,35.77,35.73,35.76,34954.0,29.2773,29.3019,29.2691,29.2937,34954.0
2016-11-23 11:25:00,35.76,35.77,35.74,35.76,15756.0,29.2937,29.3019,29.2773,29.2937,15756.0
2016-11-23 11:30:00,35.76,35.77,35.75,35.76,23296.0,29.2937,29.3019,29.2855,29.2937,23296.0
2016-11-23 11:35:00,35.77,35.77,35.73,35.74,12740.0,29.3019,29.3019,29.2691,29.2773,12740.0
2016-11-23 11:40:00,35.74,35.77,35.73,35.77,21514.0,29.2773,29.3019,29.2691,29.3019,21514.0
2016-11-23 11:45:00,35.77,35.77,35.72,35.72,17616.0,29.3019,29.3019,29.2609,29.2609,17616.0
2016-11-23 11:50:00,35.72,35.75,35.72,35.72,14728.0,29.2609,29.2855,29.2609,29.2609,14728.0
2016-11-23 11:55:00,35.72,35.77,35.72,35.77,17408.0,29.2609,29.3019,29.2609,29.3019,17408.0
2016-11-23 12:00:00,35.76,35.77,35.75,35.75,15478.0,29.2937,29.3019,29.2855,29.2855,15478.0
2016-11-23 12:05:00,35.76,35.76,35.71,35.73,8780.0,29.2937,29.2937,29.2528,29.2691,8780.0
2016-11-23 12:10:00,35.73,35.74,35.7,35.7,11962.0,29.2691,29.2773,29.2446,29.2446,11962.0
2016-11-23 12:15:00,35.69,35.7,35.65,35.65,14858.0,29.2364,29.2446,29.2036,29.2036,14858.0
2016-11-23 12:20:00,35.66,35.66,35.64,35.65,11644.0,29.2118,29.2118,29.1954,29.2036,11644.0
2016-11-23 12:25:00,35.65,35.65,35.63,35.63,13584.0,29.2036,29.2036,29.1872,29.1872,13584.0
2016-11-23 12:30:00,35.63,35.65,35.63,35.63,7940.0,29.1872,29.2036,29.1872,29.1872,7940.0
2016-11-23 12:35:00,35.63,35.65,35.62,35.65,11596.0,29.1872,29.2036,29.179,29.2036,11596.0
2016-11-23 12:40:00,35.65,35.66,35.63,35.65,35230.0,29.2036,29.2118,29.1872,29.2036,35230.0
2016-11-23 12:45:00,35.65,35.66,35.62,35.62,16322.0,29.2036,29.2118,29.179,29.179,16322.0
2016-11-23 12:50:00,35.62,35.62,35.56,35.56,15150.0,29.179,29.179,29.1299,29.1299,15150.0
2016-11-23 12:55:00,35.56,35.58,35.56,35.56,13640.0,29.1299,29.1463,29.1299,29.1299,13640.0
2016-11-23 13:00:00,35.56,35.63,35.56,35.62,71450.0,29.1299,29.1872,29.1299,29.179,71450.0
2016-11-23 13:05:00,35.62,35.66,35.62,35.65,107680.0,29.179,29.2118,29.179,29.2036,107680.0
2016-11-23 13:10:00,35.65,35.66,35.65,35.65,66482.0,29.2036,29.2118,29.2036,29.2036,66482.0
2016-11-23 13:15:00,35.65,35.66,35.64,35.65,30752.0,29.2036,29.2118,29.1954,29.2036,30752.0
2016-11-23 13:20:00,35.64,35.65,35.63,35.65,18390.0,29.1954,29.2036,29.1872,29.2036,18390.0
2016-11-23 13:25:00,35.65,35.65,35.61,35.62,18300.0,29.2036,29.2036,29.1708,29.179,18300.0
2016-11-23 13:30:00,35.62,35.63,35.61,35.61,15516.0,29.179,29.1872,29.1708,29.1708,15516.0
2016-11-23 13:35:00,35.62,35.63,35.62,35.63,17306.0,29.179,29.1872,29.179,29.1872,17306.0
2016-11-23 13:40:00,35.63,35.66,35.63,35.65,16224.0,29.1872,29.2118,29.1872,29.2036,16224.0
2016-11-23 13:45:00,35.65,35.66,35.63,35.66,16104.0,29.2036,29.2118,29.1872,29.2118,16104.0
2016-11-23 13:50:00,35.65,35.66,35.63,35.63,9170.0,29.2036,29.2118,29.1872,29.1872,9170.0
2016-11-23 13:55:00,35.63,35.65,35.63,35.64,12602.0,29.1872,29.2036,29.1872,29.1954,12602.0
2016-11-23 14:00:00,35.64,35.68,35.64,35.68,17056.0,29.1954,29.2282,29.1954,29.2282,17056.0
2016-11-23 14:05:00,35.67,35.69,35.66,35.66,15878.0,29.22,29.2364,29.2118,29.2118,15878.0
2016-11-23 14:10:00,35.66,35.69,35.66,35.69,10996.0,29.2118,29.2364,29.2118,29.2364,10996.0
2016-11-23 14:15:00,35.69,35.71,35.68,35.71,17502.0,29.2364,29.2528,29.2282,29.2528,17502.0
2016-11-23 14:20:00,35.71,35.72,35.7,35.71,18222.0,29.2528,29.2609,29.2446,29.2528,18222.0
2016-11-23 14:25:00,35.72,35.73,35.71,35.73,13562.0,29.2609,29.2691,29.2528,29.2691,13562.0
2016-11-23 14:30:00,35.73,35.76,35.73,35.74,16158.0,29.2691,29.2937,29.2691,29.2773,16158.0
2016-11-23 14:35:00,35.75,35.75,35.71,35.73,34776.0,29.2855,29.2855,29.2528,29.2691,34776.0
2016-11-23 14:40:00,35.73,35.74,35.72,35.74,13612.0,29.2691,29.2773,29.2609,29.2773,13612.0
2016-11-23 14:45:00,35.73,35.74,35.73,35.74,11610.0,29.2691,29.2773,29.2691,29.2773,11610.0
2016-11-23 14:50:00,35.74,35.74,35.73,35.73,13066.0,29.2773,29.2773,29.2691,29.2691,13066.0
2016-11-23 14:55:00,35.73,35.74,35.73,35.74,18074.0,29.2691,29.2773,29.2691,29.2773,18074.0
2016-11-23 15:00:00,35.74,35.74,35.72,35.73,17368.0,29.2773,29.2773,29.2609,29.2691,17368.0
2016-11-23 15:05:00,35.73,35.75,35.72,35.75,14076.0,29.2691,29.2855,29.2609,29.2855,14076.0
2016-11-23 15:10:00,35.75,35.77,35.74,35.76,36820.0,29.2855,29.3019,29.2773,29.2937,36820.0
2016-11-23 15:15:00,35.77,35.8,35.76,35.78,27366.0,29.3019,29.3265,29.2937,29.3101,27366.0
2016-11-23 15:20:00,35.77,35.79,35.77,35.78,14626.0,29.3019,29.3183,29.3019,29.3101,14626.0
2016-11-23 15:25:00,35.78,35.82,35.77,35.81,53154.0,29.3101,29.3429,29.3019,29.3347,53154.0
2016-11-23 15:30:00,35.81,35.82,35.8,35.81,41296.0,29.3347,29.3429,29.3265,29.3347,41296.0
2016-11-23 15:35:00,35.81,35.81,35.77,35.79,99270.0,29.3347,29.3347,29.3019,29.3183,99270.0
2016-11-23 15:40:00,35.79,35.81,35.79,35.79,50124.0,29.3183,29.3347,29.3183,29.3183,50124.0
2016-11-23 15:45:00,35.79,35.81,35.79,35.81,85122.0,29.3183,29.3347,29.3183,29.3347,85122.0
2016-11-23 15:50:00,35.8,35.81,35.79,35.8,93678.0,29.3265,29.3347,29.3183,29.3265,93678.0
2016-11-23 15:55:00,35.8,35.82,35.78,35.8,201370.0,29.3265,29.3429,29.3101,29.3265,201370.0
2016-11-25 09:30:00,35.81,35.96,35.76,35.85,64722.0,29.3347,29.4575,29.2937,29.3674,64722.0
2016-11-25 09:35:00,35.85,35.91,35.81,35.85,12340.0,29.3674,29.4166,29.3347,29.3674,12340.0
2016-11-25 09:40:00,35.84,35.92,35.82,35.88,14516.0,29.3592,29.4248,29.3429,29.392,14516.0
2016-11-25 09:45:00,35.85,35.9,35.83,35.85,15654.0,29.3674,29.4084,29.3511,29.3674,15654.0
2016-11-25 09:50:00,35.87,35.94,35.85,35.93,8926.0,29.3838,29.4412,29.3674,29.433,8926.0
2016-11-25 09:55:00,35.93,35.93,35.87,35.91,13234.0,29.433,29.433,29.3838,29.4166,13234.0
2016-11-25 10:00:00,35.91,35.95,35.88,35.88,21112.0,29.4166,29.4494,29.392,29.392,21112.0
2016-11-25 10:05:00,35.9,35.94,35.88,35.88,12382.0,29.4084,29.4412,29.392,29.392,12382.0
2016-11-25 10:10:00,35.88,35.88,35.8,35.82,17956.0,29.392,29.392,29.3265,29.3429,17956.0
2016-11-25 10:15:00,35.81,35.81,35.71,35.71,12726.0,29.3347,29.3347,29.2528,29.2528,12726.0
2016-11-25 10:20:00,35.71,35.8,35.71,35.79,14770.0,29.2528,29.3265,29.2528,29.3183,14770.0
2016-11-25 10:25:00,35.81,35.81,35.75,35.75,6624.0,29.3347,29.3347,29.2855,29.2855,6624.0
2016-11-25 10:30:00,35.76,35.77,35.76,35.77,16684.0,29.2937,29.3019,29.2937,29.3019,16684.0
2016-11-25 10:35:00,35.76,35.77,35.74,35.74,9106.0,29.2937,29.3019,29.2773,29.2773,9106.0
2016-11-25 10:40:00,35.75,35.77,35.74,35.74,11410.0,29.2855,29.3019,29.2773,29.2773,11410.0
2016-11-25 10:45:00,35.74,35.79,35.74,35.79,11820.0,29.2773,29.3183,29.2773,29.3183,11820.0
2016-11-25 10:50:00,35.79,35.79,35.76,35.76,12172.0,29.3183,29.3183,29.2937,29.2937,12172.0
2016-11-25 10:55:00,35.76,35.8,35.76,35.77,14500.0,29.2937,29.3265,29.2937,29.3019,14500.0
2016-11-25 11:00:00,35.77,35.79,35.76,35.77,8670.0,29.3019,29.3183,29.2937,29.3019,8670.0
2016-11-25 11:05:00,35.77,35.79,35.76,35.77,11732.0,29.3019,29.3183,29.2937,29.3019,11732.0
2016-11-25 11:10:00,35.77,35.77,35.76,35.77,16328.0,29.3019,29.3019,29.2937,29.3019,16328.0
2016-11-25 11:15:00,35.77,35.78,35.74,35.77,17100.0,29.3019,29.3101,29.2773,29.3019,17100.0
2016-11-25 11:20:00,35.77,35.77,35.68,35.7,12982.0,29.3019,29.3019,29.2282,29.2446,12982.0
2016-11-25 11:25:00,35.71,35.73,35.7,35.72,12612.0,29.2528,29.2691,29.2446,29.2609,12612.0
2016-11-25 11:30:00,35.72,35.72,35.67,35.71,8986.0,29.2609,29.2609,29.22,29.2528,8986.0
2016-11-25 11:35:00,35.7,35.76,35.69,35.74,7194.0,29.2446,29.2937,29.2364,29.2773,7194.0
2016-11-25 11:40:00,35.74,35.76,35.73,35.76,18980.0,29.2773,29.2937,29.2691,29.2937,18980.0
2016-11-25 11:45:00,35.76,35.77,35.74,35.76,18328.0,29.2937,29.3019,29.2773,29.2937,18328.0
2016-11-25 11:50:00,35.76,35.76,35.74,35.76,12408.0,29.2937,29.2937,29.2773,29.2937,12408.0
2016-11-25 11:55:00,35.76,35.77,35.76,35.77,5928.0,29.2937,29.3019,29.2937,29.3019,5928.0
2016-11-25 12:00:00,35.77,35.8,35.76,35.8,17158.0,29.3019,29.3265,29.2937,29.3265,17158.0
2016-11-25 12:05:00,35.8,35.8,35.76,35.77,15022.0,29.3265,29.3265,29.2937,29.3019,15022.0
2016-11-25 12:10:00,35.77,35.77,35.76,35.76,6476.0,29.3019,29.3019,29.2937,29.2937,6476.0
2016-11-25 12:15:00,35.76,35.8,35.76,35.79,9510.0,29.2937,29.3265,29.2937,29.3183,9510.0
2016-11-25 12:20:00,35.8,35.8,35.77,35.79,9636.0,29.3265,29.3265,29.3019,29.3183,9636.0
2016-11-25 12:25:00,35.8,35.8,35.79,35.8,7784.0,29.3265,29.3265,29.3183,29.3265,7784.0
2016-11-25 12:30:00,35.8,35.81,35.78,35.8,10786.0,29.3265,29.3347,29.3101,29.3265,10786.0
2016-11-25 12:35:00,35.8,35.8,35.77,35.77,15672.0,29.3265,29.3265,29.3019,29.3019,15672.0
2016-11-25 12:40:00,35.78,35.8,35.78,35.79,20910.0,29.3101,29.3265,29.3101,29.3183,20910.0
2016-11-25 12:45:00,35.79,35.81,35.79,35.79,15120.0,29.3183,29.3347,29.3183,29.3183,15120.0
2016-11-25 12:50:00,35.79,35.81,35.77,35.81,14608.0,29.3183,29.3347,29.3019,29.3347,14608.0
2016-11-25 12:55:00,35.81,35.85,35.81,35.84,62940.0,29.3347,29.3674,29.3347,29.3592,62940.0
2016-11-28 09:30:00,35.66,35.77,35.6,35.74,85818.0,29.2118,29.3019,29.1626,29.2773,85818.0
2016-11-28 09:35:00,35.75,35.77,35.7,35.7,15564.0,29.2855,29.3019,29.2446,29.2446,15564.0
2016-11-28 09:40:00,35.72,35.73,35.64,35.7,17376.0,29.2609,29.2691,29.1954,29.2446,17376.0
2016-11-28 09:45:00,35.68,35.7,35.65,35.7,12148.0,29.2282,29.2446,29.2036,29.2446,12148.0
2016-11-28 09:50:00,35.69,35.71,35.6,35.68,42268.0,29.2364,29.2528,29.1626,29.2282,42268.0
2016-11-28 09:55:00,35.67,35.71,35.67,35.7,11000.0,29.22,29.2528,29.22,29.2446,11000.0
2016-11-28 10:00:00,35.7,35.72,35.67,35.68,21792.0,29.2446,29.2609,29.22,29.2282,21792.0
2016-11-28 10:05:00,35.7,35.74,35.69,35.73,19208.0,29.2446,29.2773,29.2364,29.2691,19208.0
2016-11-28 10:10:00,35.72,35.76,35.69,35.7,10564.0,29.2609,29.2937,29.2364,29.2446,10564.0
2016-11-28 10:15:00,35.69,35.74,35.69,35.73,12606.0,29.2364,29.2773,29.2364,29.2691,12606.0
2016-11-28 10:20:00,35.74,35.76,35.71,35.72,20064.0,29.2773,29.2937,29.2528,29.2609,20064.0
2016-11-28 10:25:00,35.72,35.75,35.71,35.75,15050.0,29.2609,29.2855,29.2528,29.2855,15050.0
2016-11-28 10:30:00,35.76,35.81,35.73,35.77,26246.0,29.2937,29.3347,29.2691,29.3019,26246.0
2016-11-28 10:35:00,35.75,35.76,35.71,35.74,39150.0,29.2855,29.2937,29.2528,29.2773,39150.0
2016-11-28 10:40:00,35.74,35.74,35.66,35.66,14736.0,29.2773,29.2773,29.2118,29.2118,14736.0
2016-11-28 10:45:00,35.66,35.66,35.6,35.6,17842.0,29.2118,29.2118,29.1626,29.1626,17842.0
2016-11-28 10:50:00,35.6,35.61,35.58,35.58,20542.0,29.1626,29.1708,29.1463,29.1463,20542.0
2016-11-28 10:55:00,35.58,35.58,35.55,35.56,19364.0,29.1463,29.1463,29.1217,29.1299,19364.0
2016-11-28 11:00:00,35.57,35.59,35.55,35.59,28288.0,29.1381,29.1545,29.1217,29.1545,28288.0
2016-11-28 11:05:00,35.6,35.6,35.57,35.57,22200.0,29.1626,29.1626,29.1381,29.1381,22200.0
2016-11-28 11:10:00,35.56,35.56,35.51,35.51,17188.0,29.1299,29.1299,29.0889,29.0889,17188.0
2016-11-28 11:15:00,35.51,35.57,35.51,35.56,14462.0,29.0889,29.1381,29.0889,29.1299,14462.0
2016-11-28 11:20:00,35.56,35.56,35.52,35.55,59934.0,29.1299,29.1299,29.0971,29.1217,59934.0
2016-11-28 11:25:00,35.55,35.59,35.55,35.55,28700.0,29.1217,29.1545,29.1217,29.1217,28700.0
2016-11-28 11:30:00,35.54,35.57,35.49,35.56,58996.0,29.1135,29.1381,29.0725,29.1299,58996.0
2016-11-28 11:35:00,35.56,35.62,35.56,35.56,76694.0,29.1299,29.179,29.1299,29.1299,76694.0
2016-11-28 11:40:00,35.54,35.57,35.51,35.52,67214.0,29.1135,29.1381,29.0889,29.0971,67214.0
2016-11-28 11:45:00,35.51,35.55,35.51,35.53,10414.0,29.0889,29.1217,29.0889,29.1053,10414.0
2016-11-28 11:50:00,35.52,35.55,35.52,35.55,9708.0,29.0971,29.1217,29.0971,29.1217,9708.0
2016-11-28 11:55:00,35.55,35.59,35.55,35.59,14354.0,29.1217,29.1545,29.1217,29.1545,14354.0
2016-11-28 12:00:00,35.59,35.6,35.55,35.57,10300.0,29.1545,29.1626,29.1217,29.1381,10300.0
2016-11-28 12:05:00,35.56,35.61,35.56,35.6,16046.0,29.1299,29.1708,29.1299,29.1626,16046.0
2016-11-28 12:10:00,35.6,35.6,35.57,35.6,13346.0,29.1626,29.1626,29.1381,29.1626,13346.0
2016-11-28 12:15:00,35.6,35.62,35.6,35.62,15496.0,29.1626,29.179,29.1626,29.179,15496.0
2016-11-28 12:20:00,35.62,35.64,35.59,35.59,20212.0,29.179,29.1954,29.1545,29.1545,20212.0
2016-11-28 12:25:00,35.6,35.6,35.59,35.6,16420.0,29.1626,29.1626,29.1545,29.1626,16420.0
2016-11-28 12:30:00,35.6,35.63,35.59,35.6,16102.0,29.1626,29.1872,29.1545,29.1626,16102.0
2016-11-28 12:35:00,35.6,35.61,35.59,35.6,11400.0,29.1626,29.1708,29.1545,29.1626,11400.0
2016-11-28 12:40:00,35.6,35.63,35.6,35.62,14368.0,29.1626,29.1872,29.1626,29.179,14368.0
2016-11-28 12:45:00,35.63,35.63,35.63,35.63,11442.0,29.1872,29.1872,29.1872,29.1872,11442.0
2016-11-28 12:50:00,35.63,35.67,35.63,35.66,8276.0,29.1872,29.22,29.1872,29.2118,8276.0
2016-11-28 12:55:00,35.65,35.66,35.64,35.65,9552.0,29.2036,29.2118,29.1954,29.2036,9552.0
2016-11-28 13:00:00,35.65,35.65,35.63,35.63,9370.0,29.2036,29.2036,29.1872,29.1872,9370.0
2016-11-28 13:05:00,35.63,35.63,35.6,35.63,31168.0,29.1872,29.1872,29.1626,29.1872,31168.0
2016-11-28 13:10:00,35.63,35.63,35.62,35.63,7768.0,29.1872,29.1872,29.179,29.1872,7768.0
2016-11-28 13:15:00,35.63,35.64,35.62,35.64,21114.0,29.1872,29.1954,29.179,29.1954,21114.0
2016-11-28 13:20:00,35.64,35.65,35.62,35.63,25864.0,29.1954,29.2036,29.179,29.1872,25864.0
2016-11-28 13:25:00,35.63,35.66,35.62,35.66,8280.0,29.1872,29.2118,29.179,29.2118,8280.0
2016-11-28 13:30:00,35.67,35.68,35.66,35.67,14286.0,29.22,29.2282,29.2118,29.22,14286.0
2016-11-28 13:35:00,35.67,35.68,35.66,35.67,8862.0,29.22,29.2282,29.2118,29.22,8862.0
2016-11-28 13:40:00,35.67,35.67,35.65,35.65,12354.0,29.22,29.22,29.2036,29.2036,12354.0
2016-11-28 13:45:00,35.64,35.64,35.63,35.63,8004.0,29.1954,29.1954,29.1872,29.1872,8004.0
2016-11-28 13:50:00,35.63,35.63,35.62,35.63,12666.0,29.1872,29.1872,29.179,29.1872,12666.0
2016-11-28 13:55:00,35.63,35.63,35.62,35.63,9742.0,29.1872,29.1872,29.179,29.1872,9742.0
2016-11-28 14:00:00,35.63,35.64,35.63,35.64,23814.0,29.1872,29.1954,29.1872,29.1954,23814.0
2016-11-28 14:05:00,35.63,35.66,35.63,35.63,14480.0,29.1872,29.2118,29.1872,29.1872,14480.0
2016-11-28 14:10:00,35.64,35.65,35.63,35.63,20108.0,29.1954,29.2036,29.1872,29.1872,20108.0
2016-11-28 14:15:00,35.63,35.64,35.62,35.63,26272.0,29.1872,29.1954,29.179,29.1872,26272.0
2016-11-28 14:20:00,35.63,35.63,35.62,35.62,5890.0,29.1872,29.1872,29.179,29.179,5890.0
2016-11-28 14:25:00,35.62,35.63,35.6,35.6,20764.0,29.179,29.1872,29.1626,29.1626,20764.0
2016-11-28 14:30:00,35.6,35.6,35.58,35.6,20304.0,29.1626,29.1626,29.1463,29.1626,20304.0
2016-11-28 14:35:00,35.59,35.61,35.59,35.61,11610.0,29.1545,29.1708,29.1545,29.1708,11610.0
2016-11-28 14:40:00,35.62,35.63,35.59,35.6,19842.0,29.179,29.1872,29.1545,29.1626,19842.0
2016-11-28 14:45:00,35.6,35.62,35.6,35.6,16170.0,29.1626,29.179,29.1626,29.1626,16170.0
2016-11-28 14:50:00,35.6,35.61,35.59,35.61,63864.0,29.1626,29.1708,29.1545,29.1708,63864.0
2016-11-28 14:55:00,35.61,35.62,35.59,35.59,13760.0,29.1708,29.179,29.1545,29.1545,13760.0
2016-11-28 15:00:00,35.59,35.6,35.57,35.58,18870.0,29.1545,29.1626,29.1381,29.1463,18870.0
2016-11-28 15:05:00,35.58,35.58,35.55,35.57,13648.0,29.1463,29.1463,29.1217,29.1381,13648.0
2016-11-28 15:10:00,35.57,35.58,35.56,35.56,15224.0,29.1381,29.1463,29.1299,29.1299,15224.0
2016-11-28 15:15:00,35.56,35.56,35.52,35.54,20988.0,29.1299,29.1299,29.0971,29.1135,20988.0
2016-11-28 15:20:00,35.54,35.54,35.51,35.52,40852.0,29.1135,29.1135,29.0889,29.0971,40852.0
2016-11-28 15:25:00,35.52,35.52,35.48,35.48,27636.0,29.0971,29.0971,29.0643,29.0643,27636.0
2016-11-28 15:30:00,35.48,35.51,35.48,35.49,41344.0,29.0643,29.0889,29.0643,29.0725,41344.0
2016-11-28 15:35:00,35.49,35.51,35.49,35.51,48264.0,29.0725,29.0889,29.0725,29.0889,48264.0
2016-11-28 15:40:00,35.5,35.51,35.44,35.45,75012.0,29.0807,29.0889,29.0316,29.0398,75012.0
2016-11-28 15:45:00,35.44,35.47,35.44,35.47,94376.0,29.0316,29.0562,29.0316,29.0562,94376.0
2016-11-28 15:50:00,35.46,35.46,35.42,35.43,100672.0,29.048,29.048,29.0152,29.0234,100672.0
2016-11-28 15:55:00,35.43,35.5,35.43,35.49,175384.0,29.0234,29.0807,29.0234,29.0725,175384.0
2016-11-29 09:30:00,35.56,35.61,35.56,35.61,37438.0,29.1299,29.1708,29.1299,29.1708,37438.0
2016-11-29 09:35:00,35.59,35.67,35.59,35.65,15614.0,29.1545,29.22,29.1545,29.2036,15614.0
2016-11-29 09:40:00,35.68,35.68,35.57,35.6,9674.0,29.2282,29.2282,29.1381,29.1626,9674.0
2016-11-29 09:45:00,35.58,35.63,35.57,35.57,15428.0,29.1463,29.1872,29.1381,29.1381,15428.0
2016-11-29 09:50:00,35.56,35.58,35.54,35.56,12338.0,29.1299,29.1463,29.1135,29.1299,12338.0
2016-11-29 09:55:00,35.57,35.59,35.56,35.58,11236.0,29.1381,29.1545,29.1299,29.1463,11236.0
2016-11-29 10:00:00,35.59,35.66,35.58,35.62,20600.0,29.1545,29.2118,29.1463,29.179,20600.0
2016-11-29 10:05:00,35.61,35.67,35.61,35.65,11246.0,29.1708,29.22,29.1708,29.2036,11246.0
2016-11-29 10:10:00,35.64,35.66,35.63,35.65,22818.0,29.1954,29.2118,29.1872,29.2036,22818.0
2016-11-29 10:15:00,35.68,35.72,35.66,35.72,17986.0,29.2282,29.2609,29.2118,29.2609,17986.0
2016-11-29 10:20:00,35.72,35.73,35.7,35.7,18820.0,29.2609,29.2691,29.2446,29.2446,18820.0
2016-11-29 10:25:00,35.71,35.72,35.67,35.68,12290.0,29.2528,29.2609,29.22,29.2282,12290.0
2016-11-29 10:30:00,35.68,35.72,35.67,35.67,18346.0,29.2282,29.2609,29.22,29.22,18346.0
2016-11-29 10:35:00,35.66,35.67,35.65,35.67,9090.0,29.2118,29.22,29.2036,29.22,9090.0
2016-11-29 10:40:00,35.67,35.71,35.67,35.69,18048.0,29.22,29.2528,29.22,29.2364,18048.0
2016-11-29 10:45:00,35.69,35.74,35.68,35.72,20650.0,29.2364,29.2773,29.2282,29.2609,20650.0
2016-11-29 10:50:00,35.72,35.74,35.72,35.73,12698.0,29.2609,29.2773,29.2609,29.2691,12698.0
2016-11-29 10:55:00,35.73,35.74,35.72,35.73,11108.0,29.2691,29.2773,29.2609,29.2691,11108.0
2016-11-29 11:00:00,35.73,35.74,35.71,35.73,13656.0,29.2691,29.2773,29.2528,29.2691,13656.0
2016-11-29 11:05:00,35.74,35.76,35.73,35.76,9272.0,29.2773,29.2937,29.2691,29.2937,9272.0
2016-11-29 11:10:00,35.77,35.77,35.74,35.74,30668.0,29.3019,29.3019,29.2773,29.2773,30668.0
2016-11-29 11:15:00,35.74,35.77,35.74,35.76,12432.0,29.2773,29.3019,29.2773,29.2937,12432.0
2016-11-29 11:20:00,35.77,35.77,35.76,35.76,12226.0,29.3019,29.3019,29.2937,29.2937,12226.0
2016-11-29 11:25:00,35.75,35.79,35.75,35.78,11460.0,29.2855,29.3183,29.2855,29.3101,11460.0
2016-11-29 11:30:00,35.77,35.8,35.76,35.79,21298.0,29.3019,29.3265,29.2937,29.3183,21298.0
2016-11-29 11:35:00,35.8,35.81,35.77,35.77,14712.0,29.3265,29.3347,29.3019,29.3019,14712.0
2016-11-29 11:40:00,35.77,35.77,35.75,35.76,6742.0,29.3019,29.3019,29.2855,29.2937,6742.0
2016-11-29 11:45:00,35.77,35.8,35.77,35.8,11800.0,29.3019,29.3265,29.3019,29.3265,11800.0
2016-11-29 11:50:00,35.78,35.8,35.77,35.78,12134.0,29.3101,29.3265,29.3019,29.3101,12134.0
2016-11-29 11:55:00,35.77,35.79,35.77,35.77,31672.0,29.3019,29.3183,29.3019,29.3019,31672.0
2016-11-29 12:00:00,35.77,35.78,35.74,35.76,14626.0,29.3019,29.3101,29.2773,29.2937,14626.0
2016-11-29 12:05:00,35.76,35.76,35.73,35.76,12560.0,29.2937,29.2937,29.2691,29.2937,12560.0
2016-11-29 12:10:00,35.76,35.8,35.76,35.76,14194.0,29.2937,29.3265,29.2937,29.2937,14194.0
2016-11-29 12:15:00,35.77,35.77,35.73,35.75,16032.0,29.3019,29.3019,29.2691,29.2855,16032.0
2016-11-29 12:20:00,35.75,35.75,35.73,35.74,10510.0,29.2855,29.2855,29.2691,29.2773,10510.0
2016-11-29 12:25:00,35.74,35.74,35.72,35.73,8816.0,29.2773,29.2773,29.2609,29.2691,8816.0
2016-11-29 12:30:00,35.74,35.74,35.73,35.74,9758.0,29.2773,29.2773,29.2691,29.2773,9758.0
2016-11-29 12:35:00,35.73,35.73,35.71,35.72,9600.0,29.2691,29.2691,29.2528,29.2609,9600.0
2016-11-29 12:40:00,35.72,35.72,35.7,35.7,12460.0,29.2609,29.2609,29.2446,29.2446,12460.0
2016-11-29 12:45:00,35.7,35.7,35.68,35.69,12014.0,29.2446,29.2446,29.2282,29.2364,12014.0
2016-11-29 12:50:00,35.68,35.68,35.65,35.65,23650.0,29.2282,29.2282,29.2036,29.2036,23650.0
2016-11-29 12:55:00,35.64,35.66,35.64,35.66,10020.0,29.1954,29.2118,29.1954,29.2118,10020.0
2016-11-29 13:00:00,35.67,35.68,35.65,35.65,21304.0,29.22,29.2282,29.2036,29.2036,21304.0
2016-11-29 13:05:00,35.66,35.67,35.65,35.66,18132.0,29.2118,29.22,29.2036,29.2118,18132.0
2016-11-29 13:10:00,35.67,35.68,35.65,35.67,17452.0,29.22,29.2282,29.2036,29.22,17452.0
2016-11-29 13:15:00,35.67,35.68,35.63,35.64,12654.0,29.22,29.2282,29.1872,29.1954,12654.0
2016-11-29 13:20:00,35.64,35.68,35.63,35.65,26858.0,29.1954,29.2282,29.1872,29.2036,26858.0
2016-11-29 13:25:00,35.65,35.66,35.65,35.66,4628.0,29.2036,29.2118,29.2036,29.2118,4628.0
2016-11-29 13:30:00,35.66,35.67,35.66,35.67,7548.0,29.2118,29.22,29.2118,29.22,7548.0
2016-11-29 13:35:00,35.67,35.67,35.66,35.66,7290.0,29.22,29.22,29.2118,29.2118,7290.0
2016-11-29 13:40:00,35.67,35.67,35.63,35.63,16628.0,29.22,29.22,29.1872,29.1872,16628.0
2016-11-29 13:45:00,35.63,35.66,35.63,35.66,10604.0,29.1872,29.2118,29.1872,29.2118,10604.0
2016-11-29 13:50:00,35.66,35.66,35.63,35.66,11552.0,29.2118,29.2118,29.1872,29.2118,11552.0
2016-11-29 13:55:00,35.66,35.72,35.65,35.7,36356.0,29.2118,29.2609,29.2036,29.2446,36356.0
2016-11-29 14:00:00,35.7,35.71,35.7,35.71,14236.0,29.2446,29.2528,29.2446,29.2528,14236.0
2016-11-29 14:05:00,35.71,35.72,35.69,35.71,10976.0,29.2528,29.2609,29.2364,29.2528,10976.0
2016-11-29 14:10:00,35.7,35.71,35.69,35.69,14300.0,29.2446,29.2528,29.2364,29.2364,14300.0
2016-11-29 14:15:00,35.7,35.7,35.68,35.69,13734.0,29.2446,29.2446,29.2282,29.2364,13734.0
2016-11-29 14:20:00,35.69,35.71,35.67,35.71,29412.0,29.2364,29.2528,29.22,29.2528,29412.0
2016-11-29 14:25:00,35.71,35.71,35.69,35.7,10306.0,29.2528,29.2528,29.2364,29.2446,10306.0
2016-11-29 14:30:00,35.69,35.72,35.69,35.72,17964.0,29.2364,29.2609,29.2364,29.2609,17964.0
2016-11-29 14:35:00,35.72,35.74,35.71,35.74,10710.0,29.2609,29.2773,29.2528,29.2773,10710.0
2016-11-29 14:40:00,35.74,35.75,35.74,35.74,13202.0,29.2773,29.2855,29.2773,29.2773,13202.0
2016-11-29 14:45:00,35.74,35.75,35.73,35.73,10254.0,29.2773,29.2855,29.2691,29.2691,10254.0
2016-11-29 14:50:00,35.74,35.76,35.73,35.74,40894.0,29.2773,29.2937,29.2691,29.2773,40894.0
2016-11-29 14:55:00,35.74,35.74,35.72,35.73,22276.0,29.2773,29.2773,29.2609,29.2691,22276.0
2016-11-29 15:00:00,35.72,35.74,35.72,35.73,9162.0,29.2609,29.2773,29.2609,29.2691,9162.0
2016-11-29 15:05:00,35.73,35.73,35.69,35.69,24824.0,29.2691,29.2691,29.2364,29.2364,24824.0
2016-11-29 15:10:00,35.69,35.71,35.69,35.71,9280.0,29.2364,29.2528,29.2364,29.2528,9280.0
2016-11-29 15:15:00,35.71,35.71,35.68,35.69,36650.0,29.2528,29.2528,29.2282,29.2364,36650.0
2016-11-29 15:20:00,35.68,35.68,35.65,35.66,12142.0,29.2282,29.2282,29.2036,29.2118,12142.0
2016-11-29 15:25:00,35.66,35.66,35.62,35.62,33294.0,29.2118,29.2118,29.179,29.179,33294.0
2016-11-29 15:30:00,35.63,35.64,35.61,35.64,15810.0,29.1872,29.1954,29.1708,29.1954,15810.0
2016-11-29 15:35:00,35.64,35.65,35.59,35.59,27942.0,29.1954,29.2036,29.1545,29.1545,27942.0
2016-11-29 15:40:00,35.6,35.64,35.6,35.63,40274.0,29.1626,29.1954,29.1626,29.1872,40274.0
2016-11-29 15:45:00,35.63,35.65,35.6,35.63,66648.0,29.1872,29.2036,29.1626,29.1872,66648.0
2016-11-29 15:50:00,35.63,35.65,35.63,35.64,38548.0,29.1872,29.2036,29.1872,29.1954,38548.0
2016-11-29 15:55:00,35.63,35.65,35.63,35.65,90780.0,29.1872,29.2036,29.1872,29.2036,90780.0
2016-11-30 09:30:00,35.88,35.88,35.74,35.78,70318.0,29.392,29.392,29.2773,29.3101,70318.0
2016-11-30 09:35:00,35.78,35.97,35.77,35.9,43844.0,29.3101,29.4657,29.3019,29.4084,43844.0
2016-11-30 09:40:00,35.92,35.92,35.81,35.83,11540.0,29.4248,29.4248,29.3347,29.3511,11540.0
2016-11-30 09:45:00,35.82,35.9,35.81,35.87,25350.0,29.3429,29.4084,29.3347,29.3838,25350.0
2016-11-30 09:50:00,35.86,35.9,35.81,35.81,29170.0,29.3756,29.4084,29.3347,29.3347,29170.0
2016-11-30 09:55:00,35.81,35.83,35.7,35.71,22318.0,29.3347,29.3511,29.2446,29.2528,22318.0
2016-11-30 10:00:00,35.73,35.82,35.72,35.74,24614.0,29.2691,29.3429,29.2609,29.2773,24614.0
2016-11-30 10:05:00,35.75,35.79,35.73,35.79,9268.0,29.2855,29.3183,29.2691,29.3183,9268.0
2016-11-30 10:10:00,35.81,35.82,35.75,35.77,19016.0,29.3347,29.3429,29.2855,29.3019,19016.0
2016-11-30 10:15:00,35.76,35.77,35.67,35.7,18692.0,29.2937,29.3019,29.22,29.2446,18692.0
2016-11-30 10:20:00,35.7,35.71,35.66,35.7,10718.0,29.2446,29.2528,29.2118,29.2446,10718.0
2016-11-30 10:25:00,35.68,35.7,35.65,35.68,8592.0,29.2282,29.2446,29.2036,29.2282,8592.0
2016-11-30 10:30:00,35.7,35.77,35.7,35.73,14568.0,29.2446,29.3019,29.2446,29.2691,14568.0
2016-11-30 10:35:00,35.72,35.77,35.71,35.74,10818.0,29.2609,29.3019,29.2528,29.2773,10818.0
2016-11-30 10:40:00,35.74,35.74,35.72,35.72,11892.0,29.2773,29.2773,29.2609,29.2609,11892.0
2016-11-30 10:45:00,35.72,35.74,35.72,35.74,13302.0,29.2609,29.2773,29.2609,29.2773,13302.0
2016-11-30 10:50:00,35.72,35.73,35.69,35.72,11864.0,29.2609,29.2691,29.2364,29.2609,11864.0
2016-11-30 10:55:00,35.73,35.77,35.73,35.76,6384.0,29.2691,29.3019,29.2691,29.2937,6384.0
2016-11-30 11:00:00,35.76,35.76,35.71,35.73,29584.0,29.2937,29.2937,29.2528,29.2691,29584.0
2016-11-30 11:05:00,35.72,35.75,35.72,35.75,11544.0,29.2609,29.2855,29.2609,29.2855,11544.0
2016-11-30 11:10:00,35.76,35.77,35.74,35.74,10028.0,29.2937,29.3019,29.2773,29.2773,10028.0
2016-11-30 11:15:00,35.74,35.79,35.74,35.76,25204.0,29.2773,29.3183,29.2773,29.2937,25204.0
2016-11-30 11:20:00,35.75,35.81,35.74,35.75,16726.0,29.2855,29.3347,29.2773,29.2855,16726.0
2016-11-30 11:25:00,35.75,35.78,35.73,35.74,21876.0,29.2855,29.3101,29.2691,29.2773,21876.0
2016-11-30 11:30:00,35.73,35.74,35.7,35.74,19688.0,29.2691,29.2773,29.2446,29.2773,19688.0
2016-11-30 11:35:00,35.74,35.77,35.73,35.76,15428.0,29.2773,29.3019,29.2691,29.2937,15428.0
2016-11-30 11:40:00,35.76,35.77,35.75,35.76,16896.0,29.2937,29.3019,29.2855,29.2937,16896.0
2016-11-30 11:45:00,35.76,35.78,35.76,35.77,19192.0,29.2937,29.3101,29.2937,29.3019,19192.0
2016-11-30 11:50:00,35.77,35.78,35.76,35.77,10070.0,29.3019,29.3101,29.2937,29.3019,10070.0
2016-11-30 11:55:00,35.77,35.77,35.72,35.73,4682.0,29.3019,29.3019,29.2609,29.2691,4682.0
2016-11-30 12:00:00,35.74,35.76,35.73,35.75,9054.0,29.2773,29.2937,29.2691,29.2855,9054.0
2016-11-30 12:05:00,35.76,35.77,35.73,35.73,65094.0,29.2937,29.3019,29.2691,29.2691,65094.0
2016-11-30 12:10:00,35.73,35.74,35.72,35.73,2680.0,29.2691,29.2773,29.2609,29.2691,2680.0
2016-11-30 12:15:00,35.73,35.82,35.72,35.82,47962.0,29.2691,29.3429,29.2609,29.3429,47962.0
2016-11-30 12:20:00,35.82,35.85,35.81,35.84,12088.0,29.3429,29.3674,29.3347,29.3592,12088.0
2016-11-30 12:25:00,35.83,35.84,35.82,35.83,10046.0,29.3511,29.3592,29.3429,29.3511,10046.0
2016-11-30 12:30:00,35.82,35.84,35.81,35.84,14298.0,29.3429,29.3592,29.3347,29.3592,14298.0
2016-11-30 12:35:00,35.84,35.85,35.78,35.78,8090.0,29.3592,29.3674,29.3101,29.3101,8090.0
2016-11-30 12:40:00,35.78,35.8,35.77,35.79,10862.0,29.3101,29.3265,29.3019,29.3183,10862.0
2016-11-30 12:45:00,35.77,35.81,35.77,35.79,8846.0,29.3019,29.3347,29.3019,29.3183,8846.0
2016-11-30 12:50:00,35.79,35.82,35.79,35.81,8820.0,29.3183,29.3429,29.3183,29.3347,8820.0
2016-11-30 12:55:00,35.81,35.82,35.78,35.82,6646.0,29.3347,29.3429,29.3101,29.3429,6646.0
2016-11-30 13:00:00,35.83,35.83,35.8,35.8,27854.0,29.3511,29.3511,29.3265,29.3265,27854.0
2016-11-30 13:05:00,35.8,35.82,35.79,35.82,19706.0,29.3265,29.3429,29.3183,29.3429,19706.0
2016-11-30 13:10:00,35.81,35.82,35.8,35.8,11996.0,29.3347,29.3429,29.3265,29.3265,11996.0
2016-11-30 13:15:00,35.79,35.8,35.79,35.79,10000.0,29.3183,29.3265,29.3183,29.3183,10000.0
2016-11-30 13:20:00,35.78,35.79,35.77,35.79,5426.0,29.3101,29.3183,29.3019,29.3183,5426.0
2016-11-30 13:25:00,35.79,35.8,35.72,35.72,20266.0,29.3183,29.3265,29.2609,29.2609,20266.0
2016-11-30 13:30:00,35.72,35.74,35.71,35.74,8904.0,29.2609,29.2773,29.2528,29.2773,8904.0
2016-11-30 13:35:00,35.76,35.76,35.74,35.74,6602.0,29.2937,29.2937,29.2773,29.2773,6602.0
2016-11-30 13:40:00,35.72,35.73,35.72,35.73,10144.0,29.2609,29.2691,29.2609,29.2691,10144.0
2016-11-30 13:45:00,35.72,35.76,35.72,35.76,9042.0,29.2609,29.2937,29.2609,29.2937,9042.0
2016-11-30 13:50:00,35.76,35.77,35.72,35.72,13086.0,29.2937,29.3019,29.2609,29.2609,13086.0
2016-11-30 13:55:00,35.73,35.73,35.7,35.71,8650.0,29.2691,29.2691,29.2446,29.2528,8650.0
2016-11-30 14:00:00,35.7,35.7,35.66,35.68,14930.0,29.2446,29.2446,29.2118,29.2282,14930.0
2016-11-30 14:05:00,35.68,35.69,35.67,35.69,41486.0,29.2282,29.2364,29.22,29.2364,41486.0
2016-11-30 14:10:00,35.69,35.72,35.68,35.69,130638.0,29.2364,29.2609,29.2282,29.2364,130638.0
2016-11-30 14:15:00,35.69,35.72,35.68,35.72,14890.0,29.2364,29.2609,29.2282,29.2609,14890.0
2016-11-30 14:20:00,35.72,35.72,35.69,35.71,18300.0,29.2609,29.2609,29.2364,29.2528,18300.0
2016-11-30 14:25:00,35.71,35.72,35.69,35.7,11500.0,29.2528,29.2609,29.2364,29.2446,11500.0
2016-11-30 14:30:00,35.7,35.7,35.63,35.63,8070.0,29.2446,29.2446,29.1872,29.1872,8070.0
2016-11-30 14:35:00,35.63,35.69,35.63,35.67,13010.0,29.1872,29.2364,29.1872,29.22,13010.0
2016-11-30 14:40:00,35.68,35.68,35.66,35.66,18148.0,29.2282,29.2282,29.2118,29.2118,18148.0
2016-11-30 14:45:00,35.66,35.68,35.65,35.67,19926.0,29.2118,29.2282,29.2036,29.22,19926.0
2016-11-30 14:50:00,35.67,35.7,35.67,35.68,38288.0,29.22,29.2446,29.22,29.2282,38288.0
2016-11-30 14:55:00,35.68,35.72,35.68,35.71,29050.0,29.2282,29.2609,29.2282,29.2528,29050.0
2016-11-30 15:00:00,35.71,35.73,35.71,35.73,31942.0,29.2528,29.2691,29.2528,29.2691,31942.0
2016-11-30 15:05:00,35.73,35.74,35.71,35.72,22024.0,29.2691,29.2773,29.2528,29.2609,22024.0
2016-11-30 15:10:00,35.71,35.77,35.71,35.77,25884.0,29.2528,29.3019,29.2528,29.3019,25884.0
2016-11-30 15:15:00,35.77,35.81,35.77,35.77,18714.0,29.3019,29.3347,29.3019,29.3019,18714.0
2016-11-30 15:20:00,35.78,35.85,35.78,35.82,45198.0,29.3101,29.3674,29.3101,29.3429,45198.0
2016-11-30 15:25:00,35.83,35.83,35.81,35.81,30484.0,29.3511,29.3511,29.3347,29.3347,30484.0
2016-11-30 15:30:00,35.8,35.82,35.79,35.8,39028.0,29.3265,29.3429,29.3183,29.3265,39028.0
2016-11-30 15:35:00,35.8,35.83,35.8,35.82,52912.0,29.3265,29.3511,29.3265,29.3429,52912.0
2016-11-30 15:40:00,35.81,35.82,35.76,35.76,40010.0,29.3347,29.3429,29.2937,29.2937,40010.0
2016-11-30 15:45:00,35.76,35.77,35.73,35.77,110420.0,29.2937,29.3019,29.2691,29.3019,110420.0
2016-11-30 15:50:00,35.77,35.77,35.74,35.76,105760.0,29.3019,29.3019,29.2773,29.2937,105760.0
2016-11-30 15:55:00,35.75,35.76,35.68,35.69,285170.0,29.2855,29.2937,29.2282,29.2364,285170.0
2016-12-01 09:30:00,35.76,35.8,35.65,35.68,140686.0,29.2937,29.3265,29.2036,29.2282,140686.0
2016-12-01 09:35:00,35.67,35.68,35.51,35.54,50890.0,29.22,29.2282,29.0889,29.1135,50890.0
2016-12-01 09:40:00,35.54,35.57,35.4,35.4,39470.0,29.1135,29.1381,28.9988,28.9988,39470.0
2016-12-01 09:45:00,35.36,35.45,35.36,35.44,38074.0,28.966,29.0398,28.966,29.0316,38074.0
2016-12-01 09:50:00,35.44,35.47,35.38,35.4,37304.0,29.0316,29.0562,28.9824,28.9988,37304.0
2016-12-01 09:55:00,35.41,35.41,35.34,35.41,39942.0,29.007,29.007,28.9497,29.007,39942.0
2016-12-01 10:00:00,35.4,35.45,35.38,35.43,50726.0,28.9988,29.0398,28.9824,29.0234,50726.0
2016-12-01 10:05:00,35.43,35.49,35.43,35.48,46528.0,29.0234,29.0725,29.0234,29.0643,46528.0
2016-12-01 10:10:00,35.45,35.48,35.44,35.45,29814.0,29.0398,29.0643,29.0316,29.0398,29814.0
2016-12-01 10:15:00,35.44,35.58,35.44,35.57,60126.0,29.0316,29.1463,29.0316,29.1381,60126.0
2016-12-01 10:20:00,35.58,35.6,35.55,35.6,112630.0,29.1463,29.1626,29.1217,29.1626,112630.0
2016-12-01 10:25:00,35.6,35.63,35.57,35.58,27232.0,29.1626,29.1872,29.1381,29.1463,27232.0
2016-12-01 10:30:00,35.59,35.62,35.55,35.61,51140.0,29.1545,29.179,29.1217,29.1708,51140.0
2016-12-01 10:35:00,35.62,35.66,35.59,35.64,62236.0,29.179,29.2118,29.1545,29.1954,62236.0
2016-12-01 10:40:00,35.64,35.64,35.51,35.52,114484.0,29.1954,29.1954,29.0889,29.0971,114484.0
2016-12-01 10:45:00,35.52,35.53,35.38,35.39,125358.0,29.0971,29.1053,28.9824,28.9906,125358.0
2016-12-01 10:50:00,35.38,35.43,35.35,35.41,126696.0,28.9824,29.0234,28.9579,29.007,126696.0
2016-12-01 10:55:00,35.41,35.41,35.33,35.34,26672.0,29.007,29.007,28.9415,28.9497,26672.0
2016-12-01 11:00:00,35.33,35.4,35.32,35.37,54120.0,28.9415,28.9988,28.9333,28.9742,54120.0
2016-12-01 11:05:00,35.36,35.37,35.33,35.35,73650.0,28.966,28.9742,28.9415,28.9579,73650.0
2016-12-01 11:10:00,35.35,35.35,35.33,35.33,48488.0,28.9579,28.9579,28.9415,28.9415,48488.0
2016-12-01 11:15:00,35.33,35.34,35.27,35.29,74912.0,28.9415,28.9497,28.8923,28.9087,74912.0
2016-12-01 11:20:00,35.28,35.28,35.19,35.19,67438.0,28.9005,28.9005,28.8268,28.8268,67438.0
2016-12-01 11:25:00,35.19,35.2,35.13,35.13,71072.0,28.8268,28.835,28.7776,28.7776,71072.0
2016-12-01 11:30:00,35.13,35.2,35.12,35.19,69426.0,28.7776,28.835,28.7694,28.8268,69426.0
2016-12-01 11:35:00,35.19,35.2,35.17,35.2,30936.0,28.8268,28.835,28.8104,28.835,30936.0
2016-12-01 11:40:00,35.19,35.22,35.16,35.21,38528.0,28.8268,28.8514,28.8022,28.8432,38528.0
2016-12-01 11:45:00,35.22,35.27,35.22,35.25,50494.0,28.8514,28.8923,28.8514,28.8759,50494.0
2016-12-01 11:50:00,35.24,35.27,35.24,35.25,20266.0,28.8677,28.8923,28.8677,28.8759,20266.0
2016-12-01 11:55:00,35.25,35.26,35.19,35.2,33874.0,28.8759,28.8841,28.8268,28.835,33874.0
2016-12-01 12:00:00,35.2,35.23,35.18,35.2,32902.0,28.835,28.8596,28.8186,28.835,32902.0
2016-12-01 12:05:00,35.2,35.24,35.18,35.21,40308.0,28.835,28.8677,28.8186,28.8432,40308.0
2016-12-01 12:10:00,35.21,35.22,35.19,35.21,32406.0,28.8432,28.8514,28.8268,28.8432,32406.0
2016-12-01 12:15:00,35.21,35.3,35.21,35.27,43964.0,28.8432,28.9169,28.8432,28.8923,43964.0
2016-12-01 12:20:00,35.27,35.27,35.23,35.23,28468.0,28.8923,28.8923,28.8596,28.8596,28468.0
2016-12-01 12:25:00,35.23,35.23,35.19,35.23,33428.0,28.8596,28.8596,28.8268,28.8596,33428.0
2016-12-01 12:30:00,35.23,35.24,35.22,35.24,21504.0,28.8596,28.8677,28.8514,28.8677,21504.0
2016-12-01 12:35:00,35.24,35.24,35.23,35.24,16114.0,28.8677,28.8677,28.8596,28.8677,16114.0
2016-12-01 12:40:00,35.24,35.24,35.2,35.21,36320.0,28.8677,28.8677,28.835,28.8432,36320.0
2016-12-01 12:45:00,35.2,35.21,35.13,35.13,27032.0,28.835,28.8432,28.7776,28.7776,27032.0
2016-12-01 12:50:00,35.13,35.15,35.12,35.14,18718.0,28.7776,28.794,28.7694,28.7858,18718.0
2016-12-01 12:55:00,35.14,35.14,35.1,35.1,34558.0,28.7858,28.7858,28.7531,28.7531,34558.0
2016-12-01 13:00:00,35.1,35.13,35.09,35.1,25952.0,28.7531,28.7776,28.7449,28.7531,25952.0
2016-12-01 13:05:00,35.1,35.11,35.08,35.08,29776.0,28.7531,28.7612,28.7367,28.7367,29776.0
2016-12-01 13:10:00,35.08,35.13,35.08,35.13,38606.0,28.7367,28.7776,28.7367,28.7776,38606.0
2016-12-01 13:15:00,35.13,35.14,35.1,35.12,22496.0,28.7776,28.7858,28.7531,28.7694,22496.0
2016-12-01 13:20:00,35.12,35.12,35.09,35.11,24954.0,28.7694,28.7694,28.7449,28.7612,24954.0
2016-12-01 13:25:00,35.11,35.11,35.09,35.11,23234.0,28.7612,28.7612,28.7449,28.7612,23234.0
2016-12-01 13:30:00,35.12,35.18,35.1,35.17,42916.0,28.7694,28.8186,28.7531,28.8104,42916.0
2016-12-01 13:35:00,35.17,35.19,35.17,35.19,24572.0,28.8104,28.8268,28.8104,28.8268,24572.0
2016-12-01 13:40:00,35.19,35.24,35.19,35.2,54860.0,28.8268,28.8677,28.8268,28.835,54860.0
2016-12-01 13:45:00,35.2,35.2,35.15,35.15,38972.0,28.835,28.835,28.794,28.794,38972.0
2016-12-01 13:50:00,35.14,35.14,35.09,35.12,62286.0,28.7858,28.7858,28.7449,28.7694,62286.0
2016-12-01 13:55:00,35.12,35.12,35.07,35.07,32670.0,28.7694,28.7694,28.7285,28.7285,32670.0
2016-12-01 14:00:00,35.07,35.15,35.07,35.14,38758.0,28.7285,28.794,28.7285,28.7858,38758.0
2016-12-01 14:05:00,35.13,35.14,35.07,35.08,26566.0,28.7776,28.7858,28.7285,28.7367,26566.0
2016-12-01 14:10:00,35.09,35.16,35.09,35.15,34554.0,28.7449,28.8022,28.7449,28.794,34554.0
2016-12-01 14:15:00,35.15,35.17,35.13,35.15,40962.0,28.794,28.8104,28.7776,28.794,40962.0
2016-12-01 14:20:00,35.15,35.16,35.13,35.13,42290.0,28.794,28.8022,28.7776,28.7776,42290.0
2016-12-01 14:25:00,35.13,35.13,35.09,35.09,28960.0,28.7776,28.7776,28.7449,28.7449,28960.0
2016-12-01 14:30:00,35.1,35.17,35.09,35.17,40204.0,28.7531,28.8104,28.7449,28.8104,40204.0
2016-12-01 14:35:00,35.17,35.17,35.12,35.12,20038.0,28.8104,28.8104,28.7694,28.7694,20038.0
2016-12-01 14:40:00,35.12,35.15,35.12,35.15,34866.0,28.7694,28.794,28.7694,28.794,34866.0
2016-12-01 14:45:00,35.15,35.16,35.12,35.13,43734.0,28.794,28.8022,28.7694,28.7776,43734.0
2016-12-01 14:50:00,35.13,35.15,35.11,35.14,42302.0,28.7776,28.794,28.7612,28.7858,42302.0
2016-12-01 14:55:00,35.13,35.18,35.13,35.17,30552.0,28.7776,28.8186,28.7776,28.8104,30552.0
2016-12-01 15:00:00,35.17,35.2,35.16,35.19,29276.0,28.8104,28.835,28.8022,28.8268,29276.0
2016-12-01 15:05:00,35.18,35.2,35.16,35.19,39352.0,28.8186,28.835,28.8022,28.8268,39352.0
2016-12-01 15:10:00,35.19,35.23,35.19,35.23,39854.0,28.8268,28.8596,28.8268,28.8596,39854.0
2016-12-01 15:15:00,35.24,35.24,35.21,35.21,38464.0,28.8677,28.8677,28.8432,28.8432,38464.0
2016-12-01 15:20:00,35.21,35.23,35.19,35.22,41580.0,28.8432,28.8596,28.8268,28.8514,41580.0
2016-12-01 15:25:00,35.21,35.22,35.2,35.21,34180.0,28.8432,28.8514,28.835,28.8432,34180.0
2016-12-01 15:30:00,35.21,35.21,35.17,35.19,72778.0,28.8432,28.8432,28.8104,28.8268,72778.0
2016-12-01 15:35:00,35.19,35.23,35.19,35.2,80286.0,28.8268,28.8596,28.8268,28.835,80286.0
2016-12-01 15:40:00,35.2,35.24,35.19,35.23,103774.0,28.835,28.8677,28.8268,28.8596,103774.0
2016-12-01 15:45:00,35.23,35.23,35.19,35.2,146550.0,28.8596,28.8596,28.8268,28.835,146550.0
2016-12-01 15:50:00,35.2,35.24,35.19,35.22,142108.0,28.835,28.8677,28.8268,28.8514,142108.0
2016-12-01 15:55:00,35.22,35.24,35.21,35.22,369206.0,28.8514,28.8677,28.8432,28.8514,369206.0
2016-12-02 09:50:00,35.0,35.13,34.44,34.49,372374.0,28.6711,28.7776,28.2124,28.2534,372374.0
2016-12-02 09:55:00,34.45,34.7,34.27,34.62,407874.0,28.2206,28.4254,28.0731,28.3599,407874.0
2016-12-02 10:00:00,34.63,34.66,34.57,34.58,266708.0,28.368,28.3926,28.3189,28.3271,266708.0
2016-12-02 10:05:00,34.58,34.63,34.49,34.49,128970.0,28.3271,28.368,28.2534,28.2534,128970.0
2016-12-02 10:10:00,34.49,34.5,34.33,34.35,138900.0,28.2534,28.2616,28.1223,28.1387,138900.0
2016-12-02 10:15:00,34.36,34.38,34.32,34.37,107708.0,28.1469,28.1633,28.1141,28.1551,107708.0
2016-12-02 10:20:00,34.37,34.42,34.3,34.31,165374.0,28.1551,28.196,28.0977,28.1059,165374.0
2016-12-02 10:25:00,34.31,34.33,34.25,34.31,111026.0,28.1059,28.1223,28.0568,28.1059,111026.0
2016-12-02 10:30:00,34.31,34.41,34.27,34.41,141794.0,28.1059,28.1878,28.0731,28.1878,141794.0
2016-12-02 10:35:00,34.42,34.53,34.41,34.51,169898.0,28.196,28.2861,28.1878,28.2697,169898.0
2016-12-02 10:40:00,34.51,34.57,34.51,34.52,70474.0,28.2697,28.3189,28.2697,28.2779,70474.0
2016-12-02 10:45:00,34.52,34.52,34.36,34.45,104318.0,28.2779,28.2779,28.1469,28.2206,104318.0
2016-12-02 10:50:00,34.45,34.5,34.41,34.48,78918.0,28.2206,28.2616,28.1878,28.2452,78918.0
2016-12-02 10:55:00,34.48,34.58,34.46,34.57,124098.0,28.2452,28.3271,28.2288,28.3189,124098.0
2016-12-02 11:00:00,34.57,34.61,34.55,34.6,67022.0,28.3189,28.3517,28.3025,28.3435,67022.0
2016-12-02 11:05:00,34.6,34.61,34.55,34.59,89506.0,28.3435,28.3517,28.3025,28.3353,89506.0
2016-12-02 11:10:00,34.59,34.66,34.58,34.62,81348.0,28.3353,28.3926,28.3271,28.3599,81348.0
2016-12-02 11:15:00,34.62,34.63,34.55,34.56,42572.0,28.3599,28.368,28.3025,28.3107,42572.0
2016-12-02 11:20:00,34.57,34.58,34.54,34.55,28968.0,28.3189,28.3271,28.2943,28.3025,28968.0
2016-12-02 11:25:00,34.55,34.55,34.51,34.52,92264.0,28.3025,28.3025,28.2697,28.2779,92264.0
2016-12-02 11:30:00,34.52,34.52,34.47,34.49,28052.0,28.2779,28.2779,28.237,28.2534,28052.0
2016-12-02 11:35:00,34.5,34.55,34.49,34.55,32614.0,28.2616,28.3025,28.2534,28.3025,32614.0
2016-12-02 11:40:00,34.56,34.58,34.54,34.57,38482.0,28.3107,28.3271,28.2943,28.3189,38482.0
2016-12-02 11:45:00,34.57,34.57,34.49,34.5,33440.0,28.3189,28.3189,28.2534,28.2616,33440.0
2016-12-02 11:50:00,34.5,34.51,34.45,34.49,34900.0,28.2616,28.2697,28.2206,28.2534,34900.0
2016-12-02 11:55:00,34.49,34.52,34.45,34.45,38962.0,28.2534,28.2779,28.2206,28.2206,38962.0
2016-12-02 12:00:00,34.46,34.48,34.43,34.45,79860.0,28.2288,28.2452,28.2042,28.2206,79860.0
2016-12-02 12:05:00,34.45,34.45,34.3,34.3,107178.0,28.2206,28.2206,28.0977,28.0977,107178.0
2016-12-02 12:10:00,34.3,34.31,34.27,34.29,35642.0,28.0977,28.1059,28.0731,28.0895,35642.0
2016-12-02 12:15:00,34.3,34.31,34.27,34.27,26458.0,28.0977,28.1059,28.0731,28.0731,26458.0
2016-12-02 12:20:00,34.27,34.3,34.26,34.26,32332.0,28.0731,28.0977,28.065,28.065,32332.0
2016-12-02 12:25:00,34.26,34.29,34.24,34.27,41406.0,28.065,28.0895,28.0486,28.0731,41406.0
2016-12-02 12:30:00,34.28,34.29,34.24,34.26,38688.0,28.0813,28.0895,28.0486,28.065,38688.0
2016-12-02 12:35:00,34.26,34.26,34.12,34.12,83506.0,28.065,28.065,27.9503,27.9503,83506.0
2016-12-02 12:40:00,34.13,34.21,34.12,34.18,71252.0,27.9585,28.024,27.9503,27.9994,71252.0
2016-12-02 12:45:00,34.18,34.25,34.18,34.25,45668.0,27.9994,28.0568,27.9994,28.0568,45668.0
2016-12-02 12:50:00,34.26,34.32,34.25,34.3,72160.0,28.065,28.1141,28.0568,28.0977,72160.0
2016-12-02 12:55:00,34.3,34.35,34.27,34.29,68130.0,28.0977,28.1387,28.0731,28.0895,68130.0
2016-12-02 13:00:00,34.29,34.31,34.27,34.27,73570.0,28.0895,28.1059,28.0731,28.0731,73570.0
2016-12-02 13:05:00,34.27,34.31,34.26,34.26,143906.0,28.0731,28.1059,28.065,28.065,143906.0
2016-12-02 13:10:00,34.26,34.29,34.22,34.27,101362.0,28.065,28.0895,28.0322,28.0731,101362.0
2016-12-02 13:15:00,34.27,34.31,34.26,34.3,62728.0,28.0731,28.1059,28.065,28.0977,62728.0
2016-12-02 13:20:00,34.29,34.31,34.27,34.28,56972.0,28.0895,28.1059,28.0731,28.0813,56972.0
2016-12-02 13:25:00,34.28,34.31,34.27,34.28,82848.0,28.0813,28.1059,28.0731,28.0813,82848.0
2016-12-02 13:30:00,34.29,34.3,34.28,34.29,101890.0,28.0895,28.0977,28.0813,28.0895,101890.0
2016-12-02 13:35:00,34.29,34.3,34.27,34.28,66208.0,28.0895,28.0977,28.0731,28.0813,66208.0
2016-12-02 13:40:00,34.29,34.31,34.28,34.29,91316.0,28.0895,28.1059,28.0813,28.0895,91316.0
2016-12-02 13:45:00,34.29,34.3,34.29,34.3,55212.0,28.0895,28.0977,28.0895,28.0977,55212.0
2016-12-02 13:50:00,34.29,34.3,34.16,34.16,190540.0,28.0895,28.0977,27.983,27.983,190540.0
2016-12-02 13:55:00,34.16,34.17,34.13,34.16,113488.0,27.983,27.9912,27.9585,27.983,113488.0
2016-12-02 14:00:00,34.16,34.18,34.13,34.15,77722.0,27.983,27.9994,27.9585,27.9748,77722.0
2016-12-02 14:05:00,34.15,34.16,34.13,34.15,79382.0,27.9748,27.983,27.9585,27.9748,79382.0
2016-12-02 14:10:00,34.15,34.18,34.14,34.15,44432.0,27.9748,27.9994,27.9666,27.9748,44432.0
2016-12-02 14:15:00,34.14,34.19,34.14,34.18,90420.0,27.9666,28.0076,27.9666,27.9994,90420.0
2016-12-02 14:20:00,34.18,34.19,34.15,34.18,56044.0,27.9994,28.0076,27.9748,27.9994,56044.0
2016-12-02 14:25:00,34.17,34.18,34.13,34.16,108610.0,27.9912,27.9994,27.9585,27.983,108610.0
2016-12-02 14:30:00,34.16,34.17,34.13,34.15,49464.0,27.983,27.9912,27.9585,27.9748,49464.0
2016-12-02 14:35:00,34.16,34.16,34.14,34.16,51488.0,27.983,27.983,27.9666,27.983,51488.0
2016-12-02 14:40:00,34.16,34.18,34.14,34.14,59094.0,27.983,27.9994,27.9666,27.9666,59094.0
2016-12-02 14:45:00,34.14,34.17,34.13,34.16,124544.0,27.9666,27.9912,27.9585,27.983,124544.0
2016-12-02 14:50:00,34.16,34.16,34.13,34.13,44346.0,27.983,27.983,27.9585,27.9585,44346.0
2016-12-02 14:55:00,34.13,34.17,34.13,34.15,114594.0,27.9585,27.9912,27.9585,27.9748,114594.0
2016-12-02 15:00:00,34.15,34.16,34.14,34.14,76398.0,27.9748,27.983,27.9666,27.9666,76398.0
2016-12-02 15:05:00,34.15,34.16,34.08,34.09,125412.0,27.9748,27.983,27.9175,27.9257,125412.0
2016-12-02 15:10:00,34.09,34.13,34.09,34.09,73022.0,27.9257,27.9585,27.9257,27.9257,73022.0
2016-12-02 15:15:00,34.09,34.15,34.08,34.13,196664.0,27.9257,27.9748,27.9175,27.9585,196664.0
2016-12-02 15:20:00,34.13,34.18,34.12,34.16,146562.0,27.9585,27.9994,27.9503,27.983,146562.0
2016-12-02 15:25:00,34.16,34.24,34.15,34.24,131054.0,27.983,28.0486,27.9748,28.0486,131054.0
2016-12-02 15:30:00,34.24,34.26,34.21,34.24,120602.0,28.0486,28.065,28.024,28.0486,120602.0
2016-12-02 15:35:00,34.24,34.25,34.19,34.19,113130.0,28.0486,28.0568,28.0076,28.0076,113130.0
2016-12-02 15:40:00,34.2,34.2,34.1,34.1,193208.0,28.0158,28.0158,27.9339,27.9339,193208.0
2016-12-02 15:45:00,34.1,34.15,34.1,34.13,214802.0,27.9339,27.9748,27.9339,27.9585,214802.0
2016-12-02 15:50:00,34.13,34.15,34.09,34.11,154188.0,27.9585,27.9748,27.9257,27.9421,154188.0
2016-12-02 15:55:00,34.1,34.16,34.1,34.15,244632.0,27.9339,27.983,27.9339,27.9748,244632.0
2016-12-05 09:30:00,34.32,34.38,34.19,34.19,109214.0,28.1141,28.1633,28.0076,28.0076,109214.0
2016-12-05 09:35:00,34.19,34.26,34.17,34.25,89934.0,28.0076,28.065,27.9912,28.0568,89934.0
2016-12-05 09:40:00,34.26,34.33,34.24,34.32,37090.0,28.065,28.1223,28.0486,28.1141,37090.0
2016-12-05 09:45:00,34.33,34.41,34.28,34.33,38446.0,28.1223,28.1878,28.0813,28.1223,38446.0
2016-12-05 09:50:00,34.33,34.4,34.33,34.4,24936.0,28.1223,28.1796,28.1223,28.1796,24936.0
2016-12-05 09:55:00,34.4,34.41,34.38,34.4,30178.0,28.1796,28.1878,28.1633,28.1796,30178.0
2016-12-05 10:00:00,34.4,34.48,34.4,34.45,63518.0,28.1796,28.2452,28.1796,28.2206,63518.0
2016-12-05 10:05:00,34.44,34.49,34.44,34.45,41158.0,28.2124,28.2534,28.2124,28.2206,41158.0
2016-12-05 10:10:00,34.45,34.45,34.37,34.37,115778.0,28.2206,28.2206,28.1551,28.1551,115778.0
2016-12-05 10:15:00,34.37,34.44,34.37,34.42,33908.0,28.1551,28.2124,28.1551,28.196,33908.0
2016-12-05 10:20:00,34.42,34.44,34.41,34.41,24126.0,28.196,28.2124,28.1878,28.1878,24126.0
2016-12-05 10:25:00,34.41,34.47,34.4,34.42,63602.0,28.1878,28.237,28.1796,28.196,63602.0
2016-12-05 10:30:00,34.42,34.47,34.42,34.45,102734.0,28.196,28.237,28.196,28.2206,102734.0
2016-12-05 10:35:00,34.45,34.47,34.33,34.33,55332.0,28.2206,28.237,28.1223,28.1223,55332.0
2016-12-05 10:40:00,34.33,34.41,34.32,34.4,111266.0,28.1223,28.1878,28.1141,28.1796,111266.0
2016-12-05 10:45:00,34.4,34.42,34.35,34.37,117888.0,28.1796,28.196,28.1387,28.1551,117888.0
2016-12-05 10:50:00,34.38,34.44,34.35,34.43,112146.0,28.1633,28.2124,28.1387,28.2042,112146.0
2016-12-05 10:55:00,34.44,34.44,34.37,34.4,33898.0,28.2124,28.2124,28.1551,28.1796,33898.0
2016-12-05 11:00:00,34.38,34.45,34.38,34.41,46152.0,28.1633,28.2206,28.1633,28.1878,46152.0
2016-12-05 11:05:00,34.41,34.46,34.41,34.45,48382.0,28.1878,28.2288,28.1878,28.2206,48382.0
2016-12-05 11:10:00,34.45,34.49,34.44,34.46,38378.0,28.2206,28.2534,28.2124,28.2288,38378.0
2016-12-05 11:15:00,34.46,34.48,34.43,34.45,84334.0,28.2288,28.2452,28.2042,28.2206,84334.0
2016-12-05 11:20:00,34.45,34.45,34.37,34.38,79774.0,28.2206,28.2206,28.1551,28.1633,79774.0
2016-12-05 11:25:00,34.38,34.39,34.34,34.39,65548.0,28.1633,28.1714,28.1305,28.1714,65548.0
2016-12-05 11:30:00,34.39,34.42,34.37,34.39,47822.0,28.1714,28.196,28.1551,28.1714,47822.0
2016-12-05 11:35:00,34.39,34.43,34.38,34.42,33996.0,28.1714,28.2042,28.1633,28.196,33996.0
2016-12-05 11:40:00,34.42,34.48,34.39,34.47,44772.0,28.196,28.2452,28.1714,28.237,44772.0
2016-12-05 11:45:00,34.48,34.48,34.45,34.46,48802.0,28.2452,28.2452,28.2206,28.2288,48802.0
2016-12-05 11:50:00,34.46,34.47,34.37,34.38,49076.0,28.2288,28.237,28.1551,28.1633,49076.0
2016-12-05 11:55:00,34.38,34.43,34.34,34.38,42260.0,28.1633,28.2042,28.1305,28.1633,42260.0
2016-12-05 12:00:00,34.38,34.4,34.3,34.3,53384.0,28.1633,28.1796,28.0977,28.0977,53384.0
2016-12-05 12:05:00,34.3,34.3,34.23,34.29,42148.0,28.0977,28.0977,28.0404,28.0895,42148.0
2016-12-05 12:10:00,34.3,34.3,34.24,34.27,54658.0,28.0977,28.0977,28.0486,28.0731,54658.0
2016-12-05 12:15:00,34.27,34.28,34.25,34.27,35874.0,28.0731,28.0813,28.0568,28.0731,35874.0
2016-12-05 12:20:00,34.27,34.3,34.24,34.3,30552.0,28.0731,28.0977,28.0486,28.0977,30552.0
2016-12-05 12:25:00,34.29,34.3,34.27,34.28,29864.0,28.0895,28.0977,28.0731,28.0813,29864.0
2016-12-05 12:30:00,34.29,34.29,34.22,34.24,41854.0,28.0895,28.0895,28.0322,28.0486,41854.0
2016-12-05 12:35:00,34.24,34.24,34.16,34.19,38904.0,28.0486,28.0486,27.983,28.0076,38904.0
2016-12-05 12:40:00,34.19,34.2,34.18,34.19,28034.0,28.0076,28.0158,27.9994,28.0076,28034.0
2016-12-05 12:45:00,34.2,34.21,34.16,34.18,60932.0,28.0158,28.024,27.983,27.9994,60932.0
2016-12-05 12:50:00,34.18,34.19,34.1,34.1,64230.0,27.9994,28.0076,27.9339,27.9339,64230.0
2016-12-05 12:55:00,34.09,34.13,34.09,34.1,50756.0,27.9257,27.9585,27.9257,27.9339,50756.0
2016-12-05 13:00:00,34.12,34.2,34.12,34.17,40952.0,27.9503,28.0158,27.9503,27.9912,40952.0
2016-12-05 13:05:00,34.17,34.19,34.16,34.16,39980.0,27.9912,28.0076,27.983,27.983,39980.0
2016-12-05 13:10:00,34.16,34.17,34.12,34.13,35168.0,27.983,27.9912,27.9503,27.9585,35168.0
2016-12-05 13:15:00,34.14,34.15,34.11,34.12,52270.0,27.9666,27.9748,27.9421,27.9503,52270.0
2016-12-05 13:20:00,34.13,34.14,34.12,34.12,30748.0,27.9585,27.9666,27.9503,27.9503,30748.0
2016-12-05 13:25:00,34.13,34.14,34.1,34.14,43326.0,27.9585,27.9666,27.9339,27.9666,43326.0
2016-12-05 13:30:00,34.14,34.16,34.1,34.1,31600.0,27.9666,27.983,27.9339,27.9339,31600.0
2016-12-05 13:35:00,34.11,34.16,34.1,34.15,46170.0,27.9421,27.983,27.9339,27.9748,46170.0
2016-12-05 13:40:00,34.15,34.2,34.15,34.16,34910.0,27.9748,28.0158,27.9748,27.983,34910.0
2016-12-05 13:45:00,34.16,34.2,34.16,34.19,46552.0,27.983,28.0158,27.983,28.0076,46552.0
2016-12-05 13:50:00,34.19,34.21,34.18,34.2,23474.0,28.0076,28.024,27.9994,28.0158,23474.0
2016-12-05 13:55:00,34.2,34.2,34.17,34.17,40416.0,28.0158,28.0158,27.9912,27.9912,40416.0
2016-12-05 14:00:00,34.17,34.17,34.13,34.13,36482.0,27.9912,27.9912,27.9585,27.9585,36482.0
2016-12-05 14:05:00,34.13,34.15,34.12,34.13,47200.0,27.9585,27.9748,27.9503,27.9585,47200.0
2016-12-05 14:10:00,34.13,34.14,34.1,34.11,60510.0,27.9585,27.9666,27.9339,27.9421,60510.0
2016-12-05 14:15:00,34.11,34.16,34.11,34.12,79460.0,27.9421,27.983,27.9421,27.9503,79460.0
2016-12-05 14:20:00,34.12,34.14,34.1,34.13,53170.0,27.9503,27.9666,27.9339,27.9585,53170.0
2016-12-05 14:25:00,34.12,34.16,34.11,34.16,71622.0,27.9503,27.983,27.9421,27.983,71622.0
2016-12-05 14:30:00,34.16,34.21,34.16,34.2,36248.0,27.983,28.024,27.983,28.0158,36248.0
2016-12-05 14:35:00,34.19,34.21,34.18,34.2,54506.0,28.0076,28.024,27.9994,28.0158,54506.0
2016-12-05 14:40:00,34.2,34.25,34.2,34.25,60336.0,28.0158,28.0568,28.0158,28.0568,60336.0
2016-12-05 14:45:00,34.25,34.27,34.22,34.26,54258.0,28.0568,28.0731,28.0322,28.065,54258.0
2016-12-05 14:50:00,34.26,34.28,34.24,34.27,41408.0,28.065,28.0813,28.0486,28.0731,41408.0
2016-12-05 14:55:00,34.27,34.28,34.25,34.27,35004.0,28.0731,28.0813,28.0568,28.0731,35004.0
2016-12-05 15:00:00,34.27,34.28,34.24,34.26,52834.0,28.0731,28.0813,28.0486,28.065,52834.0
2016-12-05 15:05:00,34.26,34.27,34.22,34.23,71068.0,28.065,28.0731,28.0322,28.0404,71068.0
2016-12-05 15:10:00,34.22,34.27,34.22,34.22,43370.0,28.0322,28.0731,28.0322,28.0322,43370.0
2016-12-05 15:15:00,34.22,34.27,34.22,34.26,104106.0,28.0322,28.0731,28.0322,28.065,104106.0
2016-12-05 15:20:00,34.26,34.3,34.24,34.29,77624.0,28.065,28.0977,28.0486,28.0895,77624.0
2016-12-05 15:25:00,34.28,34.29,34.26,34.28,62554.0,28.0813,28.0895,28.065,28.0813,62554.0
2016-12-05 15:30:00,34.29,34.31,34.27,34.3,83196.0,28.0895,28.1059,28.0731,28.0977,83196.0
2016-12-05 15:35:00,34.3,34.31,34.28,34.3,78990.0,28.0977,28.1059,28.0813,28.0977,78990.0
2016-12-05 15:40:00,34.29,34.31,34.28,34.31,94398.0,28.0895,28.1059,28.0813,28.1059,94398.0
2016-12-05 15:45:00,34.31,34.31,34.28,34.29,128238.0,28.1059,28.1059,28.0813,28.0895,128238.0
2016-12-05 15:50:00,34.29,34.31,34.27,34.31,139450.0,28.0895,28.1059,28.0731,28.1059,139450.0
2016-12-05 15:55:00,34.31,34.35,34.3,34.35,312122.0,28.1059,28.1387,28.0977,28.1387,312122.0
2016-12-06 09:30:00,34.38,34.38,34.18,34.2,123204.0,28.1633,28.1633,27.9994,28.0158,123204.0
2016-12-06 09:35:00,34.2,34.26,34.16,34.23,52936.0,28.0158,28.065,27.983,28.0404,52936.0
2016-12-06 09:40:00,34.22,34.24,34.18,34.2,35542.0,28.0322,28.0486,27.9994,28.0158,35542.0
2016-12-06 09:45:00,34.19,34.21,34.14,34.17,51234.0,28.0076,28.024,27.9666,27.9912,51234.0
2016-12-06 09:50:00,34.16,34.18,34.08,34.13,102726.0,27.983,27.9994,27.9175,27.9585,102726.0
2016-12-06 09:55:00,34.13,34.16,34.08,34.14,61840.0,27.9585,27.983,27.9175,27.9666,61840.0
2016-12-06 10:00:00,34.13,34.18,34.13,34.13,95172.0,27.9585,27.9994,27.9585,27.9585,95172.0
2016-12-06 10:05:00,34.13,34.19,34.12,34.17,65976.0,27.9585,28.0076,27.9503,27.9912,65976.0
2016-12-06 10:10:00,34.17,34.18,34.14,34.15,42438.0,27.9912,27.9994,27.9666,27.9748,42438.0
2016-12-06 10:15:00,34.16,34.17,34.11,34.17,52982.0,27.983,27.9912,27.9421,27.9912,52982.0
2016-12-06 10:20:00,34.17,34.18,34.16,34.16,89150.0,27.9912,27.9994,27.983,27.983,89150.0
2016-12-06 10:25:00,34.17,34.18,34.15,34.16,38284.0,27.9912,27.9994,27.9748,27.983,38284.0
2016-12-06 10:30:00,34.16,34.21,34.16,34.2,34782.0,27.983,28.024,27.983,28.0158,34782.0
2016-12-06 10:35:00,34.19,34.24,34.19,34.21,55122.0,28.0076,28.0486,28.0076,28.024,55122.0
2016-12-06 10:40:00,34.21,34.29,34.2,34.24,54144.0,28.024,28.0895,28.0158,28.0486,54144.0
2016-12-06 10:45:00,34.24,34.26,34.22,34.22,38026.0,28.0486,28.065,28.0322,28.0322,38026.0
2016-12-06 10:50:00,34.22,34.23,34.17,34.22,50710.0,28.0322,28.0404,27.9912,28.0322,50710.0
2016-12-06 10:55:00,34.22,34.23,34.16,34.16,36616.0,28.0322,28.0404,27.983,27.983,36616.0
2016-12-06 11:00:00,34.16,34.18,34.15,34.18,59064.0,27.983,27.9994,27.9748,27.9994,59064.0
2016-12-06 11:05:00,34.18,34.23,34.16,34.21,92742.0,27.9994,28.0404,27.983,28.024,92742.0
2016-12-06 11:10:00,34.21,34.21,34.18,34.19,29070.0,28.024,28.024,27.9994,28.0076,29070.0
2016-12-06 11:15:00,34.19,34.24,34.19,34.24,71302.0,28.0076,28.0486,28.0076,28.0486,71302.0
2016-12-06 11:20:00,34.24,34.35,34.24,34.33,87116.0,28.0486,28.1387,28.0486,28.1223,87116.0
2016-12-06 11:25:00,34.32,34.35,34.28,34.29,66880.0,28.1141,28.1387,28.0813,28.0895,66880.0
2016-12-06 11:30:00,34.3,34.3,34.26,34.26,58194.0,28.0977,28.0977,28.065,28.065,58194.0
2016-12-06 11:35:00,34.26,34.27,34.24,34.24,43582.0,28.065,28.0731,28.0486,28.0486,43582.0
2016-12-06 11:40:00,34.24,34.27,34.23,34.27,43820.0,28.0486,28.0731,28.0404,28.0731,43820.0
2016-12-06 11:45:00,34.26,34.27,34.23,34.26,27484.0,28.065,28.0731,28.0404,28.065,27484.0
2016-12-06 11:50:00,34.26,34.29,34.26,34.28,37370.0,28.065,28.0895,28.065,28.0813,37370.0
2016-12-06 11:55:00,34.28,34.3,34.27,34.3,30496.0,28.0813,28.0977,28.0731,28.0977,30496.0
2016-12-06 12:00:00,34.3,34.32,34.29,34.31,158776.0,28.0977,28.1141,28.0895,28.1059,158776.0
2016-12-06 12:05:00,34.3,34.35,34.29,34.33,99194.0,28.0977,28.1387,28.0895,28.1223,99194.0
2016-12-06 12:10:00,34.33,34.33,34.3,34.3,25070.0,28.1223,28.1223,28.0977,28.0977,25070.0
2016-12-06 12:15:00,34.3,34.33,34.3,34.33,42750.0,28.0977,28.1223,28.0977,28.1223,42750.0
2016-12-06 12:20:00,34.33,34.35,34.31,34.34,31562.0,28.1223,28.1387,28.1059,28.1305,31562.0
2016-12-06 12:25:00,34.33,34.36,34.32,34.35,51304.0,28.1223,28.1469,28.1141,28.1387,51304.0
2016-12-06 12:30:00,34.34,34.35,34.33,34.34,30346.0,28.1305,28.1387,28.1223,28.1305,30346.0
2016-12-06 12:35:00,34.34,34.37,34.33,34.34,40096.0,28.1305,28.1551,28.1223,28.1305,40096.0
2016-12-06 12:40:00,34.34,34.38,34.33,34.36,25084.0,28.1305,28.1633,28.1223,28.1469,25084.0
2016-12-06 12:45:00,34.36,34.43,34.36,34.4,71244.0,28.1469,28.2042,28.1469,28.1796,71244.0
2016-12-06 12:50:00,34.39,34.39,34.33,34.34,24278.0,28.1714,28.1714,28.1223,28.1305,24278.0
2016-12-06 12:55:00,34.34,34.38,34.33,34.35,29080.0,28.1305,28.1633,28.1223,28.1387,29080.0
2016-12-06 13:00:00,34.35,34.37,34.34,34.35,33776.0,28.1387,28.1551,28.1305,28.1387,33776.0
2016-12-06 13:05:00,34.35,34.37,34.33,34.35,44880.0,28.1387,28.1551,28.1223,28.1387,44880.0
2016-12-06 13:10:00,34.35,34.37,34.34,34.37,33390.0,28.1387,28.1551,28.1305,28.1551,33390.0
2016-12-06 13:15:00,34.37,34.38,34.35,34.35,30334.0,28.1551,28.1633,28.1387,28.1387,30334.0
2016-12-06 13:20:00,34.35,34.35,34.33,34.34,48978.0,28.1387,28.1387,28.1223,28.1305,48978.0
2016-12-06 13:25:00,34.35,34.35,34.34,34.35,21704.0,28.1387,28.1387,28.1305,28.1387,21704.0
2016-12-06 13:30:00,34.34,34.35,34.33,34.34,43192.0,28.1305,28.1387,28.1223,28.1305,43192.0
2016-12-06 13:35:00,34.34,34.35,34.32,34.33,39168.0,28.1305,28.1387,28.1141,28.1223,39168.0
2016-12-06 13:40:00,34.33,34.34,34.29,34.29,53312.0,28.1223,28.1305,28.0895,28.0895,53312.0
2016-12-06 13:45:00,34.29,34.3,34.27,34.3,205736.0,28.0895,28.0977,28.0731,28.0977,205736.0
2016-12-06 13:50:00,34.29,34.29,34.24,34.26,49408.0,28.0895,28.0895,28.0486,28.065,49408.0
2016-12-06 13:55:00,34.25,34.26,34.21,34.23,46536.0,28.0568,28.065,28.024,28.0404,46536.0
2016-12-06 14:00:00,34.23,34.28,34.23,34.26,48184.0,28.0404,28.0813,28.0404,28.065,48184.0
2016-12-06 14:05:00,34.25,34.27,34.24,34.26,28506.0,28.0568,28.0731,28.0486,28.065,28506.0
2016-12-06 14:10:00,34.27,34.27,34.23,34.24,37624.0,28.0731,28.0731,28.0404,28.0486,37624.0
2016-12-06 14:15:00,34.24,34.28,34.23,34.26,36496.0,28.0486,28.0813,28.0404,28.065,36496.0
2016-12-06 14:20:00,34.26,34.26,34.23,34.25,62338.0,28.065,28.065,28.0404,28.0568,62338.0
2016-12-06 14:25:00,34.25,34.28,34.24,34.27,75148.0,28.0568,28.0813,28.0486,28.0731,75148.0
2016-12-06 14:30:00,34.27,34.32,34.27,34.3,43230.0,28.0731,28.1141,28.0731,28.0977,43230.0
2016-12-06 14:35:00,34.29,34.3,34.27,34.27,68462.0,28.0895,28.0977,28.0731,28.0731,68462.0
2016-12-06 14:40:00,34.27,34.29,34.26,34.26,48212.0,28.0731,28.0895,28.065,28.065,48212.0
2016-12-06 14:45:00,34.26,34.27,34.24,34.26,53968.0,28.065,28.0731,28.0486,28.065,53968.0
2016-12-06 14:50:00,34.26,34.28,34.24,34.24,82218.0,28.065,28.0813,28.0486,28.0486,82218.0
2016-12-06 14:55:00,34.24,34.27,34.23,34.24,50606.0,28.0486,28.0731,28.0404,28.0486,50606.0
2016-12-06 15:00:00,34.24,34.27,34.24,34.27,54528.0,28.0486,28.0731,28.0486,28.0731,54528.0
2016-12-06 15:05:00,34.27,34.29,34.26,34.28,58410.0,28.0731,28.0895,28.065,28.0813,58410.0
2016-12-06 15:10:00,34.28,34.3,34.25,34.3,67272.0,28.0813,28.0977,28.0568,28.0977,67272.0
2016-12-06 15:15:00,34.3,34.31,34.28,34.29,104622.0,28.0977,28.1059,28.0813,28.0895,104622.0
2016-12-06 15:20:00,34.28,34.3,34.26,34.27,82860.0,28.0813,28.0977,28.065,28.0731,82860.0
2016-12-06 15:25:00,34.27,34.32,34.26,34.3,297462.0,28.0731,28.1141,28.065,28.0977,297462.0
2016-12-06 15:30:00,34.3,34.31,34.27,34.29,88156.0,28.0977,28.1059,28.0731,28.0895,88156.0
2016-12-06 15:35:00,34.28,34.3,34.27,34.29,54042.0,28.0813,28.0977,28.0731,28.0895,54042.0
2016-12-06 15:40:00,34.29,34.3,34.26,34.27,82584.0,28.0895,28.0977,28.065,28.0731,82584.0
2016-12-06 15:45:00,34.27,34.32,34.27,34.28,116976.0,28.0731,28.1141,28.0731,28.0813,116976.0
2016-12-06 15:50:00,34.29,34.31,34.27,34.29,141740.0,28.0895,28.1059,28.0731,28.0895,141740.0
2016-12-06 15:55:00,34.3,34.3,34.27,34.29,234096.0,28.0977,28.0977,28.0731,28.0895,234096.0
2016-12-07 09:30:00,34.27,34.29,34.2,34.26,77598.0,28.0731,28.0895,28.0158,28.065,77598.0
2016-12-07 09:35:00,34.24,34.35,34.24,34.35,36744.0,28.0486,28.1387,28.0486,28.1387,36744.0
2016-12-07 09:40:00,34.36,34.47,34.35,34.45,36656.0,28.1469,28.237,28.1387,28.2206,36656.0
2016-12-07 09:45:00,34.44,34.46,34.4,34.41,37210.0,28.2124,28.2288,28.1796,28.1878,37210.0
2016-12-07 09:50:00,34.4,34.46,34.38,34.46,26830.0,28.1796,28.2288,28.1633,28.2288,26830.0
2016-12-07 09:55:00,34.46,34.52,34.43,34.52,34666.0,28.2288,28.2779,28.2042,28.2779,34666.0
2016-12-07 10:00:00,34.51,34.6,34.51,34.57,54576.0,28.2697,28.3435,28.2697,28.3189,54576.0
2016-12-07 10:05:00,34.57,34.6,34.56,34.59,55760.0,28.3189,28.3435,28.3107,28.3353,55760.0
2016-12-07 10:10:00,34.6,34.61,34.51,34.55,38412.0,28.3435,28.3517,28.2697,28.3025,38412.0
2016-12-07 10:15:00,34.54,34.63,34.54,34.6,25806.0,28.2943,28.368,28.2943,28.3435,25806.0
2016-12-07 10:20:00,34.6,34.61,34.56,34.56,31930.0,28.3435,28.3517,28.3107,28.3107,31930.0
2016-12-07 10:25:00,34.55,34.63,34.55,34.6,28672.0,28.3025,28.368,28.3025,28.3435,28672.0
2016-12-07 10:30:00,34.6,34.63,34.58,34.63,53226.0,28.3435,28.368,28.3271,28.368,53226.0
2016-12-07 10:35:00,34.63,34.68,34.63,34.66,40346.0,28.368,28.409,28.368,28.3926,40346.0
2016-12-07 10:40:00,34.66,34.71,34.64,34.7,44276.0,28.3926,28.4336,28.3762,28.4254,44276.0
2016-12-07 10:45:00,34.7,34.73,34.69,34.7,47284.0,28.4254,28.45,28.4172,28.4254,47284.0
2016-12-07 10:50:00,34.7,34.7,34.66,34.69,30192.0,28.4254,28.4254,28.3926,28.4172,30192.0
2016-12-07 10:55:00,34.69,34.72,34.69,34.7,32454.0,28.4172,28.4418,28.4172,28.4254,32454.0
2016-12-07 11:00:00,34.7,34.71,34.67,34.69,33900.0,28.4254,28.4336,28.4008,28.4172,33900.0
2016-12-07 11:05:00,34.69,34.69,34.66,34.67,27888.0,28.4172,28.4172,28.3926,28.4008,27888.0
2016-12-07 11:10:00,34.67,34.67,34.62,34.62,38468.0,28.4008,28.4008,28.3599,28.3599,38468.0
2016-12-07 11:15:00,34.62,34.64,34.6,34.61,28794.0,28.3599,28.3762,28.3435,28.3517,28794.0
2016-12-07 11:20:00,34.61,34.63,34.6,34.61,39882.0,28.3517,28.368,28.3435,28.3517,39882.0
2016-12-07 11:25:00,34.61,34.63,34.6,34.6,30812.0,28.3517,28.368,28.3435,28.3435,30812.0
2016-12-07 11:30:00,34.6,34.63,34.6,34.61,35660.0,28.3435,28.368,28.3435,28.3517,35660.0
2016-12-07 11:35:00,34.62,34.67,34.62,34.67,26134.0,28.3599,28.4008,28.3599,28.4008,26134.0
2016-12-07 11:40:00,34.65,34.7,34.65,34.67,64624.0,28.3844,28.4254,28.3844,28.4008,64624.0
2016-12-07 11:45:00,34.67,34.69,34.64,34.67,40810.0,28.4008,28.4172,28.3762,28.4008,40810.0
2016-12-07 11:50:00,34.67,34.68,34.66,34.67,28034.0,28.4008,28.409,28.3926,28.4008,28034.0
2016-12-07 11:55:00,34.67,34.68,34.66,34.67,22158.0,28.4008,28.409,28.3926,28.4008,22158.0
2016-12-07 12:00:00,34.67,34.67,34.63,34.63,37328.0,28.4008,28.4008,28.368,28.368,37328.0
2016-12-07 12:05:00,34.63,34.65,34.63,34.63,27284.0,28.368,28.3844,28.368,28.368,27284.0
2016-12-07 12:10:00,34.63,34.63,34.61,34.62,31120.0,28.368,28.368,28.3517,28.3599,31120.0
2016-12-07 12:15:00,34.61,34.62,34.56,34.57,27664.0,28.3517,28.3599,28.3107,28.3189,27664.0
2016-12-07 12:20:00,34.57,34.6,34.55,34.6,27320.0,28.3189,28.3435,28.3025,28.3435,27320.0
2016-12-07 12:25:00,34.6,34.61,34.58,34.59,30198.0,28.3435,28.3517,28.3271,28.3353,30198.0
2016-12-07 12:30:00,34.59,34.6,34.58,34.59,29614.0,28.3353,28.3435,28.3271,28.3353,29614.0
2016-12-07 12:35:00,34.59,34.59,34.55,34.55,16658.0,28.3353,28.3353,28.3025,28.3025,16658.0
2016-12-07 12:40:00,34.55,34.56,34.53,34.54,45182.0,28.3025,28.3107,28.2861,28.2943,45182.0
2016-12-07 12:45:00,34.53,34.54,34.47,34.48,43070.0,28.2861,28.2943,28.237,28.2452,43070.0
2016-12-07 12:50:00,34.48,34.52,34.46,34.51,29668.0,28.2452,28.2779,28.2288,28.2697,29668.0
2016-12-07 12:55:00,34.51,34.57,34.51,34.57,31192.0,28.2697,28.3189,28.2697,28.3189,31192.0
2016-12-07 13:00:00,34.57,34.6,34.56,34.58,42732.0,28.3189,28.3435,28.3107,28.3271,42732.0
2016-12-07 13:05:00,34.58,34.62,34.57,34.6,33744.0,28.3271,28.3599,28.3189,28.3435,33744.0
2016-12-07 13:10:00,34.6,34.63,34.59,34.61,27508.0,28.3435,28.368,28.3353,28.3517,27508.0
2016-12-07 13:15:00,34.62,34.63,34.6,34.61,20554.0,28.3599,28.368,28.3435,28.3517,20554.0
2016-12-07 13:20:00,34.61,34.76,34.61,34.72,63490.0,28.3517,28.4745,28.3517,28.4418,63490.0
2016-12-07 13:25:00,34.72,34.73,34.7,34.71,29826.0,28.4418,28.45,28.4254,28.4336,29826.0
2016-12-07 13:30:00,34.7,34.71,34.66,34.68,32648.0,28.4254,28.4336,28.3926,28.409,32648.0
2016-12-07 13:35:00,34.68,34.7,34.66,34.68,30758.0,28.409,28.4254,28.3926,28.409,30758.0
2016-12-07 13:40:00,34.69,34.72,34.68,34.7,25762.0,28.4172,28.4418,28.409,28.4254,25762.0
2016-12-07 13:45:00,34.7,34.74,34.69,34.73,32006.0,28.4254,28.4582,28.4172,28.45,32006.0
2016-12-07 13:50:00,34.73,34.74,34.71,34.74,56376.0,28.45,28.4582,28.4336,28.4582,56376.0
2016-12-07 13:55:00,34.74,34.74,34.72,34.73,25044.0,28.4582,28.4582,28.4418,28.45,25044.0
2016-12-07 14:00:00,34.73,34.74,34.67,34.68,45530.0,28.45,28.4582,28.4008,28.409,45530.0
2016-12-07 14:05:00,34.68,34.72,34.67,34.69,22388.0,28.409,28.4418,28.4008,28.4172,22388.0
2016-12-07 14:10:00,34.7,34.71,34.69,34.71,18794.0,28.4254,28.4336,28.4172,28.4336,18794.0
2016-12-07 14:15:00,34.7,34.7,34.66,34.68,31478.0,28.4254,28.4254,28.3926,28.409,31478.0
2016-12-07 14:20:00,34.68,34.71,34.68,34.69,29176.0,28.409,28.4336,28.409,28.4172,29176.0
2016-12-07 14:25:00,34.7,34.7,34.65,34.66,30516.0,28.4254,28.4254,28.3844,28.3926,30516.0
2016-12-07 14:30:00,34.66,34.67,34.64,34.65,44960.0,28.3926,28.4008,28.3762,28.3844,44960.0
2016-12-07 14:35:00,34.66,34.66,34.64,34.65,25976.0,28.3926,28.3926,28.3762,28.3844,25976.0
2016-12-07 14:40:00,34.65,34.66,34.63,34.66,37660.0,28.3844,28.3926,28.368,28.3926,37660.0
2016-12-07 14:45:00,34.66,34.68,34.66,34.67,16656.0,28.3926,28.409,28.3926,28.4008,16656.0
2016-12-07 14:50:00,34.67,34.72,34.67,34.7,64614.0,28.4008,28.4418,28.4008,28.4254,64614.0
2016-12-07 14:55:00,34.71,34.73,34.68,34.71,32294.0,28.4336,28.45,28.409,28.4336,32294.0
2016-12-07 15:00:00,34.71,34.71,34.64,34.67,26902.0,28.4336,28.4336,28.3762,28.4008,26902.0
2016-12-07 15:05:00,34.68,34.73,34.68,34.71,41424.0,28.409,28.45,28.409,28.4336,41424.0
2016-12-07 15:10:00,34.71,34.71,34.69,34.71,40978.0,28.4336,28.4336,28.4172,28.4336,40978.0
2016-12-07 15:15:00,34.71,34.73,34.7,34.73,48344.0,28.4336,28.45,28.4254,28.45,48344.0
2016-12-07 15:20:00,34.72,34.72,34.67,34.68,64966.0,28.4418,28.4418,28.4008,28.409,64966.0
2016-12-07 15:25:00,34.68,34.76,34.68,34.74,48602.0,28.409,28.4745,28.409,28.4582,48602.0
2016-12-07 15:30:00,34.74,34.79,34.73,34.75,66318.0,28.4582,28.4991,28.45,28.4663,66318.0
2016-12-07 15:35:00,34.75,34.8,34.74,34.78,72444.0,28.4663,28.5073,28.4582,28.4909,72444.0
2016-12-07 15:40:00,34.78,34.78,34.73,34.74,61526.0,28.4909,28.4909,28.45,28.4582,61526.0
2016-12-07 15:45:00,34.74,34.76,34.69,34.7,107552.0,28.4582,28.4745,28.4172,28.4254,107552.0
2016-12-07 15:50:00,34.7,34.72,34.7,34.7,130058.0,28.4254,28.4418,28.4254,28.4254,130058.0
2016-12-07 15:55:00,34.7,34.75,34.7,34.74,240214.0,28.4254,28.4663,28.4254,28.4582,240214.0
2016-12-08 09:30:00,34.88,35.04,34.85,34.95,135648.0,28.5728,28.7039,28.5483,28.6302,135648.0
2016-12-08 09:35:00,34.95,34.98,34.86,34.92,14976.0,28.6302,28.6548,28.5565,28.6056,14976.0
2016-12-08 09:40:00,34.94,34.97,34.88,34.9,36136.0,28.622,28.6466,28.5728,28.5892,36136.0
2016-12-08 09:45:00,34.9,34.96,34.89,34.95,160406.0,28.5892,28.6384,28.581,28.6302,160406.0
2016-12-08 09:50:00,34.95,34.97,34.86,34.87,24894.0,28.6302,28.6466,28.5565,28.5646,24894.0
2016-12-08 09:55:00,34.86,34.92,34.83,34.92,57884.0,28.5565,28.6056,28.5319,28.6056,57884.0
2016-12-08 10:00:00,34.91,34.92,34.84,34.86,36166.0,28.5974,28.6056,28.5401,28.5565,36166.0
2016-12-08 10:05:00,34.86,34.86,34.81,34.81,24972.0,28.5565,28.5565,28.5155,28.5155,24972.0
2016-12-08 10:10:00,34.81,34.82,34.72,34.76,17508.0,28.5155,28.5237,28.4418,28.4745,17508.0
2016-12-08 10:15:00,34.77,34.8,34.75,34.77,33058.0,28.4827,28.5073,28.4663,28.4827,33058.0
2016-12-08 10:20:00,34.77,34.78,34.73,34.76,27214.0,28.4827,28.4909,28.45,28.4745,27214.0
2016-12-08 10:25:00,34.76,34.77,34.71,34.76,31874.0,28.4745,28.4827,28.4336,28.4745,31874.0
2016-12-08 10:30:00,34.76,34.77,34.73,34.74,30526.0,28.4745,28.4827,28.45,28.4582,30526.0
2016-12-08 10:35:00,34.74,34.84,34.74,34.81,86744.0,28.4582,28.5401,28.4582,28.5155,86744.0
2016-12-08 10:40:00,34.81,34.83,34.76,34.77,46044.0,28.5155,28.5319,28.4745,28.4827,46044.0
2016-12-08 10:45:00,34.77,34.85,34.76,34.77,55268.0,28.4827,28.5483,28.4745,28.4827,55268.0
2016-12-08 10:50:00,34.77,34.79,34.76,34.79,38718.0,28.4827,28.4991,28.4745,28.4991,38718.0
2016-12-08 10:55:00,34.79,34.8,34.77,34.77,42972.0,28.4991,28.5073,28.4827,28.4827,42972.0
2016-12-08 11:00:00,34.77,34.82,34.77,34.82,47866.0,28.4827,28.5237,28.4827,28.5237,47866.0
2016-12-08 11:05:00,34.81,34.84,34.8,34.81,32138.0,28.5155,28.5401,28.5073,28.5155,32138.0
2016-12-08 11:10:00,34.8,34.84,34.8,34.82,22242.0,28.5073,28.5401,28.5073,28.5237,22242.0
2016-12-08 11:15:00,34.81,34.81,34.76,34.77,17368.0,28.5155,28.5155,28.4745,28.4827,17368.0
2016-12-08 11:20:00,34.79,34.84,34.78,34.81,28418.0,28.4991,28.5401,28.4909,28.5155,28418.0
2016-12-08 11:25:00,34.82,34.85,34.8,34.81,34416.0,28.5237,28.5483,28.5073,28.5155,34416.0
2016-12-08 11:30:00,34.82,34.82,34.76,34.79,35830.0,28.5237,28.5237,28.4745,28.4991,35830.0
2016-12-08 11:35:00,34.77,34.8,34.76,34.77,26468.0,28.4827,28.5073,28.4745,28.4827,26468.0
2016-12-08 11:40:00,34.79,34.81,34.77,34.8,22656.0,28.4991,28.5155,28.4827,28.5073,22656.0
2016-12-08 11:45:00,34.8,34.85,34.79,34.85,16080.0,28.5073,28.5483,28.4991,28.5483,16080.0
2016-12-08 11:50:00,34.85,34.85,34.82,34.82,40122.0,28.5483,28.5483,28.5237,28.5237,40122.0
2016-12-08 11:55:00,34.82,34.85,34.82,34.85,41006.0,28.5237,28.5483,28.5237,28.5483,41006.0
2016-12-08 12:00:00,34.84,34.86,34.84,34.85,42670.0,28.5401,28.5565,28.5401,28.5483,42670.0
2016-12-08 12:05:00,34.85,34.86,34.84,34.85,36700.0,28.5483,28.5565,28.5401,28.5483,36700.0
2016-12-08 12:10:00,34.85,34.9,34.83,34.88,36470.0,28.5483,28.5892,28.5319,28.5728,36470.0
2016-12-08 12:15:00,34.88,34.92,34.87,34.92,15820.0,28.5728,28.6056,28.5646,28.6056,15820.0
2016-12-08 12:20:00,34.92,34.97,34.9,34.96,21564.0,28.6056,28.6466,28.5892,28.6384,21564.0
2016-12-08 12:25:00,34.96,34.98,34.94,34.97,18908.0,28.6384,28.6548,28.622,28.6466,18908.0
2016-12-08 12:30:00,34.97,35.01,34.95,34.99,28974.0,28.6466,28.6793,28.6302,28.6629,28974.0
2016-12-08 12:35:00,34.99,35.02,34.99,34.99,17546.0,28.6629,28.6875,28.6629,28.6629,17546.0
2016-12-08 12:40:00,35.01,35.04,35.01,35.02,11680.0,28.6793,28.7039,28.6793,28.6875,11680.0
2016-12-08 12:45:00,35.03,35.04,34.99,35.03,29658.0,28.6957,28.7039,28.6629,28.6957,29658.0
2016-12-08 12:50:00,35.02,35.03,35.0,35.02,13620.0,28.6875,28.6957,28.6711,28.6875,13620.0
2016-12-08 12:55:00,35.02,35.02,34.97,34.97,20680.0,28.6875,28.6875,28.6466,28.6466,20680.0
2016-12-08 13:00:00,34.97,34.99,34.96,34.96,20076.0,28.6466,28.6629,28.6384,28.6384,20076.0
2016-12-08 13:05:00,34.97,34.98,34.94,34.98,18858.0,28.6466,28.6548,28.622,28.6548,18858.0
2016-12-08 13:10:00,34.98,34.99,34.96,34.98,25716.0,28.6548,28.6629,28.6384,28.6548,25716.0
2016-12-08 13:15:00,34.98,34.99,34.96,34.97,17342.0,28.6548,28.6629,28.6384,28.6466,17342.0
2016-12-08 13:20:00,34.98,34.99,34.97,34.98,15686.0,28.6548,28.6629,28.6466,28.6548,15686.0
2016-12-08 13:25:00,34.97,34.99,34.97,34.98,21274.0,28.6466,28.6629,28.6466,28.6548,21274.0
2016-12-08 13:30:00,34.97,34.99,34.96,34.98,16480.0,28.6466,28.6629,28.6384,28.6548,16480.0
2016-12-08 13:35:00,34.98,35.02,34.97,35.02,49052.0,28.6548,28.6875,28.6466,28.6875,49052.0
2016-12-08 13:40:00,35.02,35.04,35.01,35.04,21854.0,28.6875,28.7039,28.6793,28.7039,21854.0
2016-12-08 13:45:00,35.04,35.05,35.02,35.02,21696.0,28.7039,28.7121,28.6875,28.6875,21696.0
2016-12-08 13:50:00,35.02,35.03,35.0,35.01,24548.0,28.6875,28.6957,28.6711,28.6793,24548.0
2016-12-08 13:55:00,35.02,35.08,35.01,35.03,30702.0,28.6875,28.7367,28.6793,28.6957,30702.0
2016-12-08 14:00:00,35.03,35.04,34.96,34.99,60390.0,28.6957,28.7039,28.6384,28.6629,60390.0
2016-12-08 14:05:00,34.99,34.99,34.95,34.97,31082.0,28.6629,28.6629,28.6302,28.6466,31082.0
2016-12-08 14:10:00,34.97,34.97,34.91,34.93,100214.0,28.6466,28.6466,28.5974,28.6138,100214.0
2016-12-08 14:15:00,34.93,34.94,34.88,34.89,29768.0,28.6138,28.622,28.5728,28.581,29768.0
2016-12-08 14:20:00,34.89,34.91,34.85,34.85,25758.0,28.581,28.5974,28.5483,28.5483,25758.0
2016-12-08 14:25:00,34.85,34.89,34.85,34.88,27426.0,28.5483,28.581,28.5483,28.5728,27426.0
2016-12-08 14:30:00,34.88,34.91,34.87,34.88,23632.0,28.5728,28.5974,28.5646,28.5728,23632.0
2016-12-08 14:35:00,34.88,34.88,34.82,34.85,31710.0,28.5728,28.5728,28.5237,28.5483,31710.0
2016-12-08 14:40:00,34.85,34.85,34.83,34.84,22916.0,28.5483,28.5483,28.5319,28.5401,22916.0
2016-12-08 14:45:00,34.84,34.86,34.81,34.83,29762.0,28.5401,28.5565,28.5155,28.5319,29762.0
2016-12-08 14:50:00,34.82,34.84,34.81,34.84,25054.0,28.5237,28.5401,28.5155,28.5401,25054.0
2016-12-08 14:55:00,34.85,34.9,34.84,34.9,28102.0,28.5483,28.5892,28.5401,28.5892,28102.0
2016-12-08 15:00:00,34.9,34.93,34.89,34.92,47894.0,28.5892,28.6138,28.581,28.6056,47894.0
2016-12-08 15:05:00,34.92,34.94,34.91,34.94,34880.0,28.6056,28.622,28.5974,28.622,34880.0
2016-12-08 15:10:00,34.94,34.95,34.93,34.93,30140.0,28.622,28.6302,28.6138,28.6138,30140.0
2016-12-08 15:15:00,34.93,34.94,34.9,34.91,23082.0,28.6138,28.622,28.5892,28.5974,23082.0
2016-12-08 15:20:00,34.9,34.92,34.88,34.89,29034.0,28.5892,28.6056,28.5728,28.581,29034.0
2016-12-08 15:25:00,34.89,34.92,34.88,34.88,37552.0,28.581,28.6056,28.5728,28.5728,37552.0
2016-12-08 15:30:00,34.87,34.91,34.87,34.88,35572.0,28.5646,28.5974,28.5646,28.5728,35572.0
2016-12-08 15:35:00,34.87,34.9,34.87,34.89,63134.0,28.5646,28.5892,28.5646,28.581,63134.0
2016-12-08 15:40:00,34.88,34.9,34.88,34.88,75966.0,28.5728,28.5892,28.5728,28.5728,75966.0
2016-12-08 15:45:00,34.88,34.88,34.81,34.82,89836.0,28.5728,28.5728,28.5155,28.5237,89836.0
2016-12-08 15:50:00,34.82,34.85,34.82,34.83,134608.0,28.5237,28.5483,28.5237,28.5319,134608.0
2016-12-08 15:55:00,34.83,34.83,34.76,34.81,286164.0,28.5319,28.5319,28.4745,28.5155,286164.0
2016-12-09 09:30:00,34.39,34.41,33.75,34.06,426344.0,28.1714,28.1878,27.6472,27.9011,426344.0
2016-12-09 09:35:00,34.06,34.15,34.06,34.09,171850.0,27.9011,27.9748,27.9011,27.9257,171850.0
2016-12-09 09:40:00,34.1,34.23,34.08,34.11,101722.0,27.9339,28.0404,27.9175,27.9421,101722.0
2016-12-09 09:45:00,34.12,34.15,34.09,34.12,78186.0,27.9503,27.9748,27.9257,27.9503,78186.0
2016-12-09 09:50:00,34.12,34.18,34.1,34.13,137958.0,27.9503,27.9994,27.9339,27.9585,137958.0
2016-12-09 09:55:00,34.13,34.14,33.96,33.97,103320.0,27.9585,27.9666,27.8192,27.8274,103320.0
2016-12-09 10:00:00,33.95,34.05,33.93,34.04,121498.0,27.811,27.8929,27.7946,27.8847,121498.0
2016-12-09 10:05:00,34.05,34.06,33.9,33.98,374428.0,27.8929,27.9011,27.77,27.8356,374428.0
2016-12-09 10:10:00,33.97,34.05,33.97,34.02,51800.0,27.8274,27.8929,27.8274,27.8683,51800.0
2016-12-09 10:15:00,34.01,34.01,33.92,33.94,41940.0,27.8602,27.8602,27.7864,27.8028,41940.0
2016-12-09 10:20:00,33.94,34.01,33.94,33.99,52530.0,27.8028,27.8602,27.8028,27.8438,52530.0
2016-12-09 10:25:00,33.99,34.11,33.99,34.08,43944.0,27.8438,27.9421,27.8438,27.9175,43944.0
2016-12-09 10:30:00,34.08,34.1,34.05,34.1,65168.0,27.9175,27.9339,27.8929,27.9339,65168.0
2016-12-09 10:35:00,34.1,34.12,34.05,34.05,54654.0,27.9339,27.9503,27.8929,27.8929,54654.0
2016-12-09 10:40:00,34.05,34.08,34.01,34.05,109434.0,27.8929,27.9175,27.8602,27.8929,109434.0
2016-12-09 10:45:00,34.05,34.1,34.03,34.09,69628.0,27.8929,27.9339,27.8765,27.9257,69628.0
2016-12-09 10:50:00,34.09,34.1,34.05,34.07,37394.0,27.9257,27.9339,27.8929,27.9093,37394.0
2016-12-09 10:55:00,34.07,34.16,34.07,34.13,45946.0,27.9093,27.983,27.9093,27.9585,45946.0
2016-12-09 11:00:00,34.13,34.13,34.07,34.08,47390.0,27.9585,27.9585,27.9093,27.9175,47390.0
2016-12-09 11:05:00,34.08,34.13,34.08,34.13,47724.0,27.9175,27.9585,27.9175,27.9585,47724.0
2016-12-09 11:10:00,34.13,34.2,34.13,34.17,87114.0,27.9585,28.0158,27.9585,27.9912,87114.0
2016-12-09 11:15:00,34.18,34.23,34.18,34.23,34572.0,27.9994,28.0404,27.9994,28.0404,34572.0
2016-12-09 11:20:00,34.23,34.24,34.19,34.2,40024.0,28.0404,28.0486,28.0076,28.0158,40024.0
2016-12-09 11:25:00,34.2,34.2,34.14,34.14,42210.0,28.0158,28.0158,27.9666,27.9666,42210.0
2016-12-09 11:30:00,34.14,34.16,34.1,34.13,82654.0,27.9666,27.983,27.9339,27.9585,82654.0
2016-12-09 11:35:00,34.13,34.2,34.13,34.19,67294.0,27.9585,28.0158,27.9585,28.0076,67294.0
2016-12-09 11:40:00,34.18,34.2,34.13,34.13,35040.0,27.9994,28.0158,27.9585,27.9585,35040.0
2016-12-09 11:45:00,34.13,34.2,34.13,34.19,38740.0,27.9585,28.0158,27.9585,28.0076,38740.0
2016-12-09 11:50:00,34.19,34.21,34.16,34.2,28344.0,28.0076,28.024,27.983,28.0158,28344.0
2016-12-09 11:55:00,34.19,34.21,34.17,34.19,37592.0,28.0076,28.024,27.9912,28.0076,37592.0
2016-12-09 12:00:00,34.19,34.2,34.17,34.17,36512.0,28.0076,28.0158,27.9912,27.9912,36512.0
2016-12-09 12:05:00,34.17,34.2,34.16,34.19,67664.0,27.9912,28.0158,27.983,28.0076,67664.0
2016-12-09 12:10:00,34.19,34.2,34.15,34.17,33400.0,28.0076,28.0158,27.9748,27.9912,33400.0
2016-12-09 12:15:00,34.17,34.19,34.15,34.16,30982.0,27.9912,28.0076,27.9748,27.983,30982.0
2016-12-09 12:20:00,34.15,34.22,34.15,34.21,36792.0,27.9748,28.0322,27.9748,28.024,36792.0
2016-12-09 12:25:00,34.21,34.24,34.21,34.23,34542.0,28.024,28.0486,28.024,28.0404,34542.0
2016-12-09 12:30:00,34.23,34.32,34.22,34.31,42348.0,28.0404,28.1141,28.0322,28.1059,42348.0
2016-12-09 12:35:00,34.3,34.32,34.28,34.32,25802.0,28.0977,28.1141,28.0813,28.1141,25802.0
2016-12-09 12:40:00,34.32,34.32,34.29,34.3,42048.0,28.1141,28.1141,28.0895,28.0977,42048.0
2016-12-09 12:45:00,34.3,34.3,34.27,34.3,1692510.0,28.0977,28.0977,28.0731,28.0977,1692510.0
2016-12-09 12:50:00,34.3,34.52,34.3,34.3,355788.0,28.0977,28.2779,28.0977,28.0977,355788.0
2016-12-09 12:55:00,34.31,34.37,34.3,34.35,40684.0,28.1059,28.1551,28.0977,28.1387,40684.0
2016-12-09 13:00:00,34.36,34.38,34.35,34.38,44004.0,28.1469,28.1633,28.1387,28.1633,44004.0
2016-12-09 13:05:00,34.38,34.41,34.35,34.41,24446.0,28.1633,28.1878,28.1387,28.1878,24446.0
2016-12-09 13:10:00,34.41,34.46,34.38,34.43,46526.0,28.1878,28.2288,28.1633,28.2042,46526.0
2016-12-09 13:15:00,34.43,34.47,34.43,34.45,80198.0,28.2042,28.237,28.2042,28.2206,80198.0
2016-12-09 13:20:00,34.46,34.48,34.43,34.48,35888.0,28.2288,28.2452,28.2042,28.2452,35888.0
2016-12-09 13:25:00,34.48,34.48,34.43,34.48,34752.0,28.2452,28.2452,28.2042,28.2452,34752.0
2016-12-09 13:30:00,34.48,34.48,34.43,34.43,49132.0,28.2452,28.2452,28.2042,28.2042,49132.0
2016-12-09 13:35:00,34.43,34.45,34.4,34.41,62248.0,28.2042,28.2206,28.1796,28.1878,62248.0
2016-12-09 13:40:00,34.41,34.42,34.37,34.41,36544.0,28.1878,28.196,28.1551,28.1878,36544.0
2016-12-09 13:45:00,34.41,34.41,34.35,34.35,70470.0,28.1878,28.1878,28.1387,28.1387,70470.0
2016-12-09 13:50:00,34.35,34.38,34.34,34.38,26276.0,28.1387,28.1633,28.1305,28.1633,26276.0
2016-12-09 13:55:00,34.38,34.39,34.35,34.38,33772.0,28.1633,28.1714,28.1387,28.1633,33772.0
2016-12-09 14:00:00,34.38,34.43,34.38,34.4,27870.0,28.1633,28.2042,28.1633,28.1796,27870.0
2016-12-09 14:05:00,34.4,34.42,34.38,34.4,33694.0,28.1796,28.196,28.1633,28.1796,33694.0
2016-12-09 14:10:00,34.4,34.43,34.38,34.43,38128.0,28.1796,28.2042,28.1633,28.2042,38128.0
2016-12-09 14:15:00,34.43,34.45,34.4,34.43,52582.0,28.2042,28.2206,28.1796,28.2042,52582.0
2016-12-09 14:20:00,34.43,34.48,34.42,34.45,28924.0,28.2042,28.2452,28.196,28.2206,28924.0
2016-12-09 14:25:00,34.45,34.49,34.44,34.47,44086.0,28.2206,28.2534,28.2124,28.237,44086.0
2016-12-09 14:30:00,34.47,34.49,34.45,34.48,45136.0,28.237,28.2534,28.2206,28.2452,45136.0
2016-12-09 14:35:00,34.47,34.47,34.43,34.44,27884.0,28.237,28.237,28.2042,28.2124,27884.0
2016-12-09 14:40:00,34.44,34.48,34.44,34.46,54024.0,28.2124,28.2452,28.2124,28.2288,54024.0
2016-12-09 14:45:00,34.46,34.46,34.42,34.43,30970.0,28.2288,28.2288,28.196,28.2042,30970.0
2016-12-09 14:50:00,34.44,34.44,34.41,34.41,39646.0,28.2124,28.2124,28.1878,28.1878,39646.0
2016-12-09 14:55:00,34.42,34.43,34.4,34.41,37646.0,28.196,28.2042,28.1796,28.1878,37646.0
2016-12-09 15:00:00,34.4,34.44,34.4,34.41,48824.0,28.1796,28.2124,28.1796,28.1878,48824.0
2016-12-09 15:05:00,34.41,34.6,34.4,34.46,117574.0,28.1878,28.3435,28.1796,28.2288,117574.0
2016-12-09 15:10:00,34.46,34.48,34.44,34.47,66496.0,28.2288,28.2452,28.2124,28.237,66496.0
2016-12-09 15:15:00,34.46,34.49,34.46,34.49,68582.0,28.2288,28.2534,28.2288,28.2534,68582.0
2016-12-09 15:20:00,34.49,34.52,34.48,34.52,87802.0,28.2534,28.2779,28.2452,28.2779,87802.0
2016-12-09 15:25:00,34.52,34.56,34.51,34.51,81424.0,28.2779,28.3107,28.2697,28.2697,81424.0
2016-12-09 15:30:00,34.51,34.53,34.49,34.51,154558.0,28.2697,28.2861,28.2534,28.2697,154558.0
2016-12-09 15:35:00,34.51,34.54,34.5,34.54,87968.0,28.2697,28.2943,28.2616,28.2943,87968.0
2016-12-09 15:40:00,34.53,34.56,34.53,34.56,97680.0,28.2861,28.3107,28.2861,28.3107,97680.0
2016-12-09 15:45:00,34.55,34.55,34.49,34.49,160776.0,28.3025,28.3025,28.2534,28.2534,160776.0
2016-12-09 15:50:00,34.49,34.52,34.49,34.51,128778.0,28.2534,28.2779,28.2534,28.2697,128778.0
2016-12-09 15:55:00,34.52,34.52,34.49,34.52,315298.0,28.2779,28.2779,28.2534,28.2779,315298.0
2016-12-12 09:30:00,34.48,34.5,34.26,34.29,103296.0,28.2452,28.2616,28.065,28.0895,103296.0
2016-12-12 09:35:00,34.29,34.49,34.29,34.46,62810.0,28.0895,28.2534,28.0895,28.2288,62810.0
2016-12-12 09:40:00,34.46,34.52,34.46,34.48,106038.0,28.2288,28.2779,28.2288,28.2452,106038.0
2016-12-12 09:45:00,34.47,34.52,34.47,34.52,75546.0,28.237,28.2779,28.237,28.2779,75546.0
2016-12-12 09:50:00,34.52,34.55,34.52,34.53,66382.0,28.2779,28.3025,28.2779,28.2861,66382.0
2016-12-12 09:55:00,34.53,34.6,34.52,34.59,96450.0,28.2861,28.3435,28.2779,28.3353,96450.0
2016-12-12 10:00:00,34.58,34.6,34.56,34.59,56722.0,28.3271,28.3435,28.3107,28.3353,56722.0
2016-12-12 10:05:00,34.59,34.62,34.57,34.6,73802.0,28.3353,28.3599,28.3189,28.3435,73802.0
2016-12-12 10:10:00,34.6,34.6,34.54,34.55,53982.0,28.3435,28.3435,28.2943,28.3025,53982.0
2016-12-12 10:15:00,34.54,34.55,34.48,34.49,53772.0,28.2943,28.3025,28.2452,28.2534,53772.0
2016-12-12 10:20:00,34.49,34.51,34.48,34.51,60078.0,28.2534,28.2697,28.2452,28.2697,60078.0
2016-12-12 10:25:00,34.51,34.52,34.48,34.52,66118.0,28.2697,28.2779,28.2452,28.2779,66118.0
2016-12-12 10:30:00,34.52,34.56,34.51,34.54,56308.0,28.2779,28.3107,28.2697,28.2943,56308.0
2016-12-12 10:35:00,34.54,34.58,34.54,34.58,62638.0,28.2943,28.3271,28.2943,28.3271,62638.0
2016-12-12 10:40:00,34.58,34.58,34.52,34.53,76696.0,28.3271,28.3271,28.2779,28.2861,76696.0
2016-12-12 10:45:00,34.53,34.54,34.51,34.52,55590.0,28.2861,28.2943,28.2697,28.2779,55590.0
2016-12-12 10:50:00,34.52,34.56,34.51,34.53,70680.0,28.2779,28.3107,28.2697,28.2861,70680.0
2016-12-12 10:55:00,34.52,34.54,34.52,34.52,47940.0,28.2779,28.2943,28.2779,28.2779,47940.0
2016-12-12 11:00:00,34.52,34.54,34.49,34.49,44796.0,28.2779,28.2943,28.2534,28.2534,44796.0
2016-12-12 11:05:00,34.49,34.49,34.46,34.46,74772.0,28.2534,28.2534,28.2288,28.2288,74772.0
2016-12-12 11:10:00,34.46,34.49,34.46,34.47,39322.0,28.2288,28.2534,28.2288,28.237,39322.0
2016-12-12 11:15:00,34.47,34.52,34.46,34.52,245734.0,28.237,28.2779,28.2288,28.2779,245734.0
2016-12-12 11:20:00,34.52,34.59,34.51,34.57,93842.0,28.2779,28.3353,28.2697,28.3189,93842.0
2016-12-12 11:25:00,34.57,34.58,34.55,34.57,44596.0,28.3189,28.3271,28.3025,28.3189,44596.0
2016-12-12 11:30:00,34.57,34.61,34.56,34.6,46698.0,28.3189,28.3517,28.3107,28.3435,46698.0
2016-12-12 11:35:00,34.6,34.62,34.59,34.6,57634.0,28.3435,28.3599,28.3353,28.3435,57634.0
2016-12-12 11:40:00,34.6,34.61,34.59,34.59,69050.0,28.3435,28.3517,28.3353,28.3353,69050.0
2016-12-12 11:45:00,34.59,34.6,34.58,34.6,54726.0,28.3353,28.3435,28.3271,28.3435,54726.0
2016-12-12 11:50:00,34.59,34.6,34.55,34.56,52616.0,28.3353,28.3435,28.3025,28.3107,52616.0
2016-12-12 11:55:00,34.55,34.55,34.51,34.55,58218.0,28.3025,28.3025,28.2697,28.3025,58218.0
2016-12-12 12:00:00,34.55,34.55,34.49,34.49,53930.0,28.3025,28.3025,28.2534,28.2534,53930.0
2016-12-12 12:05:00,34.49,34.49,34.45,34.45,42396.0,28.2534,28.2534,28.2206,28.2206,42396.0
2016-12-12 12:10:00,34.46,34.52,34.45,34.52,39486.0,28.2288,28.2779,28.2206,28.2779,39486.0
2016-12-12 12:15:00,34.52,34.52,34.48,34.49,36742.0,28.2779,28.2779,28.2452,28.2534,36742.0
2016-12-12 12:20:00,34.48,34.49,34.44,34.46,34998.0,28.2452,28.2534,28.2124,28.2288,34998.0
2016-12-12 12:25:00,34.46,34.46,34.43,34.45,56300.0,28.2288,28.2288,28.2042,28.2206,56300.0
2016-12-12 12:30:00,34.45,34.45,34.41,34.44,49406.0,28.2206,28.2206,28.1878,28.2124,49406.0
2016-12-12 12:35:00,34.44,34.45,34.42,34.45,59070.0,28.2124,28.2206,28.196,28.2206,59070.0
2016-12-12 12:40:00,34.45,34.45,34.43,34.45,35048.0,28.2206,28.2206,28.2042,28.2206,35048.0
2016-12-12 12:45:00,34.45,34.47,34.44,34.45,47858.0,28.2206,28.237,28.2124,28.2206,47858.0
2016-12-12 12:50:00,34.44,34.45,34.41,34.42,39706.0,28.2124,28.2206,28.1878,28.196,39706.0
2016-12-12 12:55:00,34.42,34.43,34.38,34.39,42664.0,28.196,28.2042,28.1633,28.1714,42664.0
2016-12-12 13:00:00,34.39,34.43,34.36,34.43,60308.0,28.1714,28.2042,28.1469,28.2042,60308.0
2016-12-12 13:05:00,34.43,34.43,34.41,34.42,36600.0,28.2042,28.2042,28.1878,28.196,36600.0
2016-12-12 13:10:00,34.42,34.44,34.41,34.42,51590.0,28.196,28.2124,28.1878,28.196,51590.0
2016-12-12 13:15:00,34.42,34.46,34.4,34.46,45944.0,28.196,28.2288,28.1796,28.2288,45944.0
2016-12-12 13:20:00,34.45,34.46,34.44,34.45,35712.0,28.2206,28.2288,28.2124,28.2206,35712.0
2016-12-12 13:25:00,34.45,34.49,34.45,34.48,56556.0,28.2206,28.2534,28.2206,28.2452,56556.0
2016-12-12 13:30:00,34.48,34.49,34.47,34.49,49194.0,28.2452,28.2534,28.237,28.2534,49194.0
2016-12-12 13:35:00,34.49,34.49,34.46,34.46,50298.0,28.2534,28.2534,28.2288,28.2288,50298.0
2016-12-12 13:40:00,34.47,34.5,34.47,34.5,41052.0,28.237,28.2616,28.237,28.2616,41052.0
2016-12-12 13:45:00,34.5,34.51,34.48,34.49,37720.0,28.2616,28.2697,28.2452,28.2534,37720.0
2016-12-12 13:50:00,34.49,34.49,34.48,34.49,46246.0,28.2534,28.2534,28.2452,28.2534,46246.0
2016-12-12 13:55:00,34.48,34.51,34.48,34.49,34974.0,28.2452,28.2697,28.2452,28.2534,34974.0
2016-12-12 14:00:00,34.49,34.52,34.49,34.49,52542.0,28.2534,28.2779,28.2534,28.2534,52542.0
2016-12-12 14:05:00,34.49,34.52,34.49,34.52,42142.0,28.2534,28.2779,28.2534,28.2779,42142.0
2016-12-12 14:10:00,34.52,34.55,34.51,34.55,42252.0,28.2779,28.3025,28.2697,28.3025,42252.0
2016-12-12 14:15:00,34.54,34.54,34.51,34.52,42042.0,28.2943,28.2943,28.2697,28.2779,42042.0
2016-12-12 14:20:00,34.52,34.55,34.52,34.55,46696.0,28.2779,28.3025,28.2779,28.3025,46696.0
2016-12-12 14:25:00,34.55,34.55,34.5,34.5,38626.0,28.3025,28.3025,28.2616,28.2616,38626.0
2016-12-12 14:30:00,34.5,34.51,34.49,34.49,43358.0,28.2616,28.2697,28.2534,28.2534,43358.0
2016-12-12 14:35:00,34.49,34.49,34.47,34.47,32230.0,28.2534,28.2534,28.237,28.237,32230.0
2016-12-12 14:40:00,34.47,34.48,34.46,34.47,53998.0,28.237,28.2452,28.2288,28.237,53998.0
2016-12-12 14:45:00,34.47,34.5,34.47,34.49,46964.0,28.237,28.2616,28.237,28.2534,46964.0
2016-12-12 14:50:00,34.48,34.49,34.47,34.47,33804.0,28.2452,28.2534,28.237,28.237,33804.0
2016-12-12 14:55:00,34.47,34.49,34.47,34.48,57768.0,28.237,28.2534,28.237,28.2452,57768.0
2016-12-12 15:00:00,34.48,34.49,34.47,34.49,53660.0,28.2452,28.2534,28.237,28.2534,53660.0
2016-12-12 15:05:00,34.49,34.49,34.48,34.49,51600.0,28.2534,28.2534,28.2452,28.2534,51600.0
2016-12-12 15:10:00,34.49,34.49,34.47,34.49,62678.0,28.2534,28.2534,28.237,28.2534,62678.0
2016-12-12 15:15:00,34.49,34.49,34.48,34.49,44020.0,28.2534,28.2534,28.2452,28.2534,44020.0
2016-12-12 15:20:00,34.49,34.51,34.49,34.5,63958.0,28.2534,28.2697,28.2534,28.2616,63958.0
2016-12-12 15:25:00,34.5,34.52,34.49,34.49,63100.0,28.2616,28.2779,28.2534,28.2534,63100.0
2016-12-12 15:30:00,34.49,34.5,34.48,34.49,85402.0,28.2534,28.2616,28.2452,28.2534,85402.0
2016-12-12 15:35:00,34.49,34.51,34.48,34.5,101710.0,28.2534,28.2697,28.2452,28.2616,101710.0
2016-12-12 15:40:00,34.5,34.5,34.48,34.49,87336.0,28.2616,28.2616,28.2452,28.2534,87336.0
2016-12-12 15:45:00,34.49,34.51,34.49,34.49,112196.0,28.2534,28.2697,28.2534,28.2534,112196.0
2016-12-12 15:50:00,34.49,34.49,34.48,34.48,179058.0,28.2534,28.2534,28.2452,28.2452,179058.0
2016-12-12 15:55:00,34.49,34.51,34.47,34.49,377976.0,28.2534,28.2697,28.237,28.2534,377976.0
2016-12-13 09:30:00,34.67,34.73,34.66,34.69,68162.0,28.4008,28.45,28.3926,28.4172,68162.0
2016-12-13 09:35:00,34.72,34.9,34.72,34.86,54876.0,28.4418,28.5892,28.4418,28.5565,54876.0
2016-12-13 09:40:00,34.85,34.9,34.83,34.84,34364.0,28.5483,28.5892,28.5319,28.5401,34364.0
2016-12-13 09:45:00,34.85,34.86,34.76,34.77,36920.0,28.5483,28.5565,28.4745,28.4827,36920.0
2016-12-13 09:50:00,34.78,34.78,34.69,34.71,43486.0,28.4909,28.4909,28.4172,28.4336,43486.0
2016-12-13 09:55:00,34.72,34.86,34.72,34.86,52172.0,28.4418,28.5565,28.4418,28.5565,52172.0
2016-12-13 10:00:00,34.85,34.88,34.83,34.86,48204.0,28.5483,28.5728,28.5319,28.5565,48204.0
2016-12-13 10:05:00,34.85,34.88,34.83,34.88,53834.0,28.5483,28.5728,28.5319,28.5728,53834.0
2016-12-13 10:10:00,34.88,34.92,34.85,34.86,43812.0,28.5728,28.6056,28.5483,28.5565,43812.0
2016-12-13 10:15:00,34.87,34.9,34.86,34.88,54912.0,28.5646,28.5892,28.5565,28.5728,54912.0
2016-12-13 10:20:00,34.88,34.91,34.81,34.83,49822.0,28.5728,28.5974,28.5155,28.5319,49822.0
2016-12-13 10:25:00,34.84,34.87,34.81,34.85,45182.0,28.5401,28.5646,28.5155,28.5483,45182.0
2016-12-13 10:30:00,34.85,34.85,34.77,34.81,66838.0,28.5483,28.5483,28.4827,28.5155,66838.0
2016-12-13 10:35:00,34.81,34.93,34.8,34.91,74524.0,28.5155,28.6138,28.5073,28.5974,74524.0
2016-12-13 10:40:00,34.91,34.98,34.9,34.93,72882.0,28.5974,28.6548,28.5892,28.6138,72882.0
2016-12-13 10:45:00,34.92,34.96,34.9,34.93,64888.0,28.6056,28.6384,28.5892,28.6138,64888.0
2016-12-13 10:50:00,34.93,34.97,34.9,34.97,65210.0,28.6138,28.6466,28.5892,28.6466,65210.0
2016-12-13 10:55:00,34.97,34.99,34.93,34.97,67416.0,28.6466,28.6629,28.6138,28.6466,67416.0
2016-12-13 11:00:00,34.97,34.99,34.94,34.97,56698.0,28.6466,28.6629,28.622,28.6466,56698.0
2016-12-13 11:05:00,34.97,35.0,34.94,34.95,78074.0,28.6466,28.6711,28.622,28.6302,78074.0
2016-12-13 11:10:00,34.95,34.98,34.9,34.94,54974.0,28.6302,28.6548,28.5892,28.622,54974.0
2016-12-13 11:15:00,34.95,34.95,34.88,34.88,37370.0,28.6302,28.6302,28.5728,28.5728,37370.0
2016-12-13 11:20:00,34.89,34.95,34.89,34.94,77840.0,28.581,28.6302,28.581,28.622,77840.0
2016-12-13 11:25:00,34.94,34.95,34.88,34.95,41334.0,28.622,28.6302,28.5728,28.6302,41334.0
2016-12-13 11:30:00,34.94,34.94,34.9,34.92,35632.0,28.622,28.622,28.5892,28.6056,35632.0
2016-12-13 11:35:00,34.92,34.93,34.88,34.9,30780.0,28.6056,28.6138,28.5728,28.5892,30780.0
2016-12-13 11:40:00,34.9,34.92,34.88,34.88,42728.0,28.5892,28.6056,28.5728,28.5728,42728.0
2016-12-13 11:45:00,34.88,34.92,34.88,34.92,32502.0,28.5728,28.6056,28.5728,28.6056,32502.0
2016-12-13 11:50:00,34.92,34.95,34.92,34.94,39472.0,28.6056,28.6302,28.6056,28.622,39472.0
2016-12-13 11:55:00,34.94,34.96,34.9,34.95,58990.0,28.622,28.6384,28.5892,28.6302,58990.0
2016-12-13 12:00:00,34.95,34.99,34.95,34.99,38804.0,28.6302,28.6629,28.6302,28.6629,38804.0
2016-12-13 12:05:00,34.98,35.03,34.98,35.02,82646.0,28.6548,28.6957,28.6548,28.6875,82646.0
2016-12-13 12:10:00,35.01,35.02,34.97,34.98,91228.0,28.6793,28.6875,28.6466,28.6548,91228.0
2016-12-13 12:15:00,34.99,34.99,34.93,34.94,50732.0,28.6629,28.6629,28.6138,28.622,50732.0
2016-12-13 12:20:00,34.94,34.98,34.94,34.97,33738.0,28.622,28.6548,28.622,28.6466,33738.0
2016-12-13 12:25:00,34.97,34.97,34.91,34.93,25904.0,28.6466,28.6466,28.5974,28.6138,25904.0
2016-12-13 12:30:00,34.93,34.94,34.9,34.94,27272.0,28.6138,28.622,28.5892,28.622,27272.0
2016-12-13 12:35:00,34.94,34.96,34.92,34.96,25422.0,28.622,28.6384,28.6056,28.6384,25422.0
2016-12-13 12:40:00,34.95,34.99,34.95,34.99,25040.0,28.6302,28.6629,28.6302,28.6629,25040.0
2016-12-13 12:45:00,34.98,34.99,34.96,34.96,37702.0,28.6548,28.6629,28.6384,28.6384,37702.0
2016-12-13 12:50:00,34.95,34.99,34.95,34.99,30346.0,28.6302,28.6629,28.6302,28.6629,30346.0
2016-12-13 12:55:00,34.99,34.99,34.97,34.97,18586.0,28.6629,28.6629,28.6466,28.6466,18586.0
2016-12-13 13:00:00,34.96,35.01,34.96,34.98,32416.0,28.6384,28.6793,28.6384,28.6548,32416.0
2016-12-13 13:05:00,34.97,35.01,34.97,35.01,28838.0,28.6466,28.6793,28.6466,28.6793,28838.0
2016-12-13 13:10:00,35.0,35.02,34.99,35.0,35892.0,28.6711,28.6875,28.6629,28.6711,35892.0
2016-12-13 13:15:00,35.0,35.04,34.99,35.04,30310.0,28.6711,28.7039,28.6629,28.7039,30310.0
2016-12-13 13:20:00,35.04,35.04,35.01,35.02,30798.0,28.7039,28.7039,28.6793,28.6875,30798.0
2016-12-13 13:25:00,35.02,35.03,34.99,35.02,48770.0,28.6875,28.6957,28.6629,28.6875,48770.0
2016-12-13 13:30:00,35.02,35.02,34.99,35.01,39196.0,28.6875,28.6875,28.6629,28.6793,39196.0
2016-12-13 13:35:00,35.01,35.07,35.0,35.04,98996.0,28.6793,28.7285,28.6711,28.7039,98996.0
2016-12-13 13:40:00,35.03,35.06,35.03,35.04,61392.0,28.6957,28.7203,28.6957,28.7039,61392.0
2016-12-13 13:45:00,35.04,35.06,35.03,35.03,42320.0,28.7039,28.7203,28.6957,28.6957,42320.0
2016-12-13 13:50:00,35.04,35.04,34.98,34.99,90074.0,28.7039,28.7039,28.6548,28.6629,90074.0
2016-12-13 13:55:00,34.99,35.0,34.99,35.0,32768.0,28.6629,28.6711,28.6629,28.6711,32768.0
2016-12-13 14:00:00,34.99,35.01,34.99,35.0,28100.0,28.6629,28.6793,28.6629,28.6711,28100.0
2016-12-13 14:05:00,35.0,35.0,34.96,34.96,41342.0,28.6711,28.6711,28.6384,28.6384,41342.0
2016-12-13 14:10:00,34.96,34.96,34.93,34.95,23506.0,28.6384,28.6384,28.6138,28.6302,23506.0
2016-12-13 14:15:00,34.95,35.0,34.93,34.97,69544.0,28.6302,28.6711,28.6138,28.6466,69544.0
2016-12-13 14:20:00,34.97,34.99,34.96,34.97,33794.0,28.6466,28.6629,28.6384,28.6466,33794.0
2016-12-13 14:25:00,34.97,34.98,34.96,34.96,28244.0,28.6466,28.6548,28.6384,28.6384,28244.0
2016-12-13 14:30:00,34.96,34.99,34.95,34.99,33676.0,28.6384,28.6629,28.6302,28.6629,33676.0
2016-12-13 14:35:00,34.99,35.0,34.95,34.99,32588.0,28.6629,28.6711,28.6302,28.6629,32588.0
2016-12-13 14:40:00,34.99,35.01,34.97,34.99,35480.0,28.6629,28.6793,28.6466,28.6629,35480.0
2016-12-13 14:45:00,34.99,35.0,34.96,34.96,30836.0,28.6629,28.6711,28.6384,28.6384,30836.0
2016-12-13 14:50:00,34.96,35.0,34.96,34.99,47962.0,28.6384,28.6711,28.6384,28.6629,47962.0
2016-12-13 14:55:00,34.99,34.99,34.95,34.96,53966.0,28.6629,28.6629,28.6302,28.6384,53966.0
2016-12-13 15:00:00,34.96,34.97,34.96,34.97,27818.0,28.6384,28.6466,28.6384,28.6466,27818.0
2016-12-13 15:05:00,34.97,34.99,34.97,34.99,26032.0,28.6466,28.6629,28.6466,28.6629,26032.0
2016-12-13 15:10:00,34.99,34.99,34.96,34.96,52258.0,28.6629,28.6629,28.6384,28.6384,52258.0
2016-12-13 15:15:00,34.96,34.99,34.96,34.99,47628.0,28.6384,28.6629,28.6384,28.6629,47628.0
2016-12-13 15:20:00,34.99,35.01,34.98,34.98,62092.0,28.6629,28.6793,28.6548,28.6548,62092.0
2016-12-13 15:25:00,34.99,35.02,34.99,35.0,98552.0,28.6629,28.6875,28.6629,28.6711,98552.0
2016-12-13 15:30:00,35.0,35.02,34.99,35.01,74272.0,28.6711,28.6875,28.6629,28.6793,74272.0
2016-12-13 15:35:00,35.01,35.02,34.99,34.99,107262.0,28.6793,28.6875,28.6629,28.6629,107262.0
2016-12-13 15:40:00,34.99,35.02,34.99,34.99,145482.0,28.6629,28.6875,28.6629,28.6629,145482.0
2016-12-13 15:45:00,35.0,35.04,34.99,35.02,121006.0,28.6711,28.7039,28.6629,28.6875,121006.0
2016-12-13 15:50:00,35.01,35.01,34.96,34.97,138616.0,28.6793,28.6793,28.6384,28.6466,138616.0
2016-12-13 15:55:00,34.97,34.99,34.96,34.98,266914.0,28.6466,28.6629,28.6384,28.6548,266914.0
2016-12-14 09:30:00,34.85,34.97,34.82,34.97,86440.0,28.5483,28.6466,28.5237,28.6466,86440.0
2016-12-14 09:35:00,34.99,35.23,34.96,35.17,136998.0,28.6629,28.8596,28.6384,28.8104,136998.0
2016-12-14 09:40:00,35.17,35.24,35.16,35.23,33806.0,28.8104,28.8677,28.8022,28.8596,33806.0
2016-12-14 09:45:00,35.22,35.23,35.17,35.21,26734.0,28.8514,28.8596,28.8104,28.8432,26734.0
2016-12-14 09:50:00,35.19,35.19,35.1,35.16,26508.0,28.8268,28.8268,28.7531,28.8022,26508.0
2016-12-14 09:55:00,35.14,35.15,35.06,35.06,49486.0,28.7858,28.794,28.7203,28.7203,49486.0
2016-12-14 10:00:00,35.04,35.13,35.02,35.13,40568.0,28.7039,28.7776,28.6875,28.7776,40568.0
2016-12-14 10:05:00,35.13,35.13,35.08,35.08,65610.0,28.7776,28.7776,28.7367,28.7367,65610.0
2016-12-14 10:10:00,35.08,35.13,35.08,35.13,39912.0,28.7367,28.7776,28.7367,28.7776,39912.0
2016-12-14 10:15:00,35.13,35.14,35.04,35.06,43006.0,28.7776,28.7858,28.7039,28.7203,43006.0
2016-12-14 10:20:00,35.06,35.15,35.05,35.13,39032.0,28.7203,28.794,28.7121,28.7776,39032.0
2016-12-14 10:25:00,35.13,35.16,35.1,35.15,40458.0,28.7776,28.8022,28.7531,28.794,40458.0
2016-12-14 10:30:00,35.15,35.21,35.15,35.16,105412.0,28.794,28.8432,28.794,28.8022,105412.0
2016-12-14 10:35:00,35.16,35.17,35.12,35.15,46070.0,28.8022,28.8104,28.7694,28.794,46070.0
2016-12-14 10:40:00,35.16,35.21,35.16,35.17,66562.0,28.8022,28.8432,28.8022,28.8104,66562.0
2016-12-14 10:45:00,35.16,35.16,35.09,35.1,25772.0,28.8022,28.8022,28.7449,28.7531,25772.0
2016-12-14 10:50:00,35.1,35.1,35.07,35.09,41388.0,28.7531,28.7531,28.7285,28.7449,41388.0
2016-12-14 10:55:00,35.09,35.13,35.06,35.13,34044.0,28.7449,28.7776,28.7203,28.7776,34044.0
2016-12-14 11:00:00,35.13,35.18,35.13,35.17,48760.0,28.7776,28.8186,28.7776,28.8104,48760.0
2016-12-14 11:05:00,35.17,35.17,35.12,35.15,71074.0,28.8104,28.8104,28.7694,28.794,71074.0
2016-12-14 11:10:00,35.15,35.17,35.13,35.16,43776.0,28.794,28.8104,28.7776,28.8022,43776.0
2016-12-14 11:15:00,35.17,35.18,35.16,35.16,43970.0,28.8104,28.8186,28.8022,28.8022,43970.0
2016-12-14 11:20:00,35.17,35.22,35.17,35.21,32956.0,28.8104,28.8514,28.8104,28.8432,32956.0
2016-12-14 11:25:00,35.22,35.22,35.19,35.19,30400.0,28.8514,28.8514,28.8268,28.8268,30400.0
2016-12-14 11:30:00,35.18,35.18,35.12,35.14,35028.0,28.8186,28.8186,28.7694,28.7858,35028.0
2016-12-14 11:35:00,35.13,35.17,35.12,35.17,84642.0,28.7776,28.8104,28.7694,28.8104,84642.0
2016-12-14 11:40:00,35.16,35.2,35.1,35.2,86614.0,28.8022,28.835,28.7531,28.835,86614.0
2016-12-14 11:45:00,35.2,35.2,35.15,35.16,65520.0,28.835,28.835,28.794,28.8022,65520.0
2016-12-14 11:50:00,35.15,35.18,35.14,35.17,58500.0,28.794,28.8186,28.7858,28.8104,58500.0
2016-12-14 11:55:00,35.18,35.21,35.13,35.19,49128.0,28.8186,28.8432,28.7776,28.8268,49128.0
2016-12-14 12:00:00,35.2,35.22,35.19,35.21,28514.0,28.835,28.8514,28.8268,28.8432,28514.0
2016-12-14 12:05:00,35.21,35.22,35.2,35.22,31496.0,28.8432,28.8514,28.835,28.8514,31496.0
2016-12-14 12:10:00,35.22,35.27,35.21,35.24,48274.0,28.8514,28.8923,28.8432,28.8677,48274.0
2016-12-14 12:15:00,35.24,35.26,35.24,35.26,27600.0,28.8677,28.8841,28.8677,28.8841,27600.0
2016-12-14 12:20:00,35.25,35.29,35.24,35.28,43024.0,28.8759,28.9087,28.8677,28.9005,43024.0
2016-12-14 12:25:00,35.28,35.32,35.27,35.31,44002.0,28.9005,28.9333,28.8923,28.9251,44002.0
2016-12-14 12:30:00,35.32,35.38,35.32,35.35,51296.0,28.9333,28.9824,28.9333,28.9579,51296.0
2016-12-14 12:35:00,35.35,35.37,35.34,35.35,98240.0,28.9579,28.9742,28.9497,28.9579,98240.0
2016-12-14 12:40:00,35.35,35.38,35.35,35.37,60158.0,28.9579,28.9824,28.9579,28.9742,60158.0
2016-12-14 12:45:00,35.35,35.37,35.34,35.35,24472.0,28.9579,28.9742,28.9497,28.9579,24472.0
2016-12-14 12:50:00,35.35,35.37,35.35,35.37,37250.0,28.9579,28.9742,28.9579,28.9742,37250.0
2016-12-14 12:55:00,35.37,35.38,35.35,35.37,36646.0,28.9742,28.9824,28.9579,28.9742,36646.0
2016-12-14 13:00:00,35.38,35.38,35.35,35.36,33596.0,28.9824,28.9824,28.9579,28.966,33596.0
2016-12-14 13:05:00,35.35,35.36,35.32,35.33,57652.0,28.9579,28.966,28.9333,28.9415,57652.0
2016-12-14 13:10:00,35.34,35.34,35.31,35.32,18918.0,28.9497,28.9497,28.9251,28.9333,18918.0
2016-12-14 13:15:00,35.32,35.34,35.3,35.32,35754.0,28.9333,28.9497,28.9169,28.9333,35754.0
2016-12-14 13:20:00,35.33,35.33,35.29,35.31,25208.0,28.9415,28.9415,28.9087,28.9251,25208.0
2016-12-14 13:25:00,35.31,35.32,35.3,35.32,21078.0,28.9251,28.9333,28.9169,28.9333,21078.0
2016-12-14 13:30:00,35.32,35.32,35.27,35.27,25234.0,28.9333,28.9333,28.8923,28.8923,25234.0
2016-12-14 13:35:00,35.28,35.3,35.26,35.26,18960.0,28.9005,28.9169,28.8841,28.8841,18960.0
2016-12-14 13:40:00,35.26,35.26,35.23,35.23,23658.0,28.8841,28.8841,28.8596,28.8596,23658.0
2016-12-14 13:45:00,35.22,35.23,35.19,35.2,19492.0,28.8514,28.8596,28.8268,28.835,19492.0
2016-12-14 13:50:00,35.2,35.2,35.16,35.17,24820.0,28.835,28.835,28.8022,28.8104,24820.0
2016-12-14 13:55:00,35.17,35.19,35.15,35.17,28994.0,28.8104,28.8268,28.794,28.8104,28994.0
2016-12-14 14:00:00,35.17,35.39,35.13,35.35,168996.0,28.8104,28.9906,28.7776,28.9579,168996.0
2016-12-14 14:05:00,35.34,35.4,35.26,35.37,45134.0,28.9497,28.9988,28.8841,28.9742,45134.0
2016-12-14 14:10:00,35.35,35.4,35.24,35.26,115384.0,28.9579,28.9988,28.8677,28.8841,115384.0
2016-12-14 14:15:00,35.24,35.29,35.19,35.24,159276.0,28.8677,28.9087,28.8268,28.8677,159276.0
2016-12-14 14:20:00,35.25,35.26,35.12,35.13,73548.0,28.8759,28.8841,28.7694,28.7776,73548.0
2016-12-14 14:25:00,35.13,35.13,34.94,34.95,72420.0,28.7776,28.7776,28.622,28.6302,72420.0
2016-12-14 14:30:00,34.92,34.99,34.89,34.95,66180.0,28.6056,28.6629,28.581,28.6302,66180.0
2016-12-14 14:35:00,34.94,34.98,34.91,34.96,36664.0,28.622,28.6548,28.5974,28.6384,36664.0
2016-12-14 14:40:00,34.98,34.98,34.94,34.96,58930.0,28.6548,28.6548,28.622,28.6384,58930.0
2016-12-14 14:45:00,34.96,34.97,34.88,34.91,49200.0,28.6384,28.6466,28.5728,28.5974,49200.0
2016-12-14 14:50:00,34.91,34.91,34.81,34.82,77140.0,28.5974,28.5974,28.5155,28.5237,77140.0
2016-12-14 14:55:00,34.8,34.84,34.79,34.8,78198.0,28.5073,28.5401,28.4991,28.5073,78198.0
2016-12-14 15:00:00,34.8,34.87,34.8,34.82,43428.0,28.5073,28.5646,28.5073,28.5237,43428.0
2016-12-14 15:05:00,34.83,34.89,34.77,34.77,70172.0,28.5319,28.581,28.4827,28.4827,70172.0
2016-12-14 15:10:00,34.77,34.82,34.74,34.78,39106.0,28.4827,28.5237,28.4582,28.4909,39106.0
2016-12-14 15:15:00,34.77,34.77,34.71,34.73,42324.0,28.4827,28.4827,28.4336,28.45,42324.0
2016-12-14 15:20:00,34.73,34.83,34.72,34.82,73608.0,28.45,28.5319,28.4418,28.5237,73608.0
2016-12-14 15:25:00,34.81,34.88,34.81,34.87,69060.0,28.5155,28.5728,28.5155,28.5646,69060.0
2016-12-14 15:30:00,34.87,34.96,34.86,34.95,90654.0,28.5646,28.6384,28.5565,28.6302,90654.0
2016-12-14 15:35:00,34.96,34.99,34.94,34.97,75590.0,28.6384,28.6629,28.622,28.6466,75590.0
2016-12-14 15:40:00,34.97,34.97,34.88,34.9,103262.0,28.6466,28.6466,28.5728,28.5892,103262.0
2016-12-14 15:45:00,34.9,34.94,34.88,34.92,122230.0,28.5892,28.622,28.5728,28.6056,122230.0
2016-12-14 15:50:00,34.91,34.92,34.8,34.86,165486.0,28.5974,28.6056,28.5073,28.5565,165486.0
2016-12-14 15:55:00,34.86,34.88,34.8,34.85,319828.0,28.5565,28.5728,28.5073,28.5483,319828.0
2016-12-15 09:30:00,34.88,35.02,34.88,34.99,90982.0,28.5728,28.6875,28.5728,28.6629,90982.0
2016-12-15 09:35:00,34.99,34.99,34.8,34.87,83502.0,28.6629,28.6629,28.5073,28.5646,83502.0
2016-12-15 09:40:00,34.87,34.96,34.86,34.88,85684.0,28.5646,28.6384,28.5565,28.5728,85684.0
2016-12-15 09:45:00,34.88,34.99,34.86,34.96,74032.0,28.5728,28.6629,28.5565,28.6384,74032.0
2016-12-15 09:50:00,34.97,35.03,34.96,35.03,22914.0,28.6466,28.6957,28.6384,28.6957,22914.0
2016-12-15 09:55:00,35.02,35.1,35.01,35.1,29830.0,28.6875,28.7531,28.6793,28.7531,29830.0
2016-12-15 10:00:00,35.09,35.15,35.04,35.05,39162.0,28.7449,28.794,28.7039,28.7121,39162.0
2016-12-15 10:05:00,35.05,35.15,35.05,35.08,54514.0,28.7121,28.794,28.7121,28.7367,54514.0
2016-12-15 10:10:00,35.08,35.1,35.01,35.06,90918.0,28.7367,28.7531,28.6793,28.7203,90918.0
2016-12-15 10:15:00,35.06,35.09,35.04,35.05,66742.0,28.7203,28.7449,28.7039,28.7121,66742.0
2016-12-15 10:20:00,35.05,35.06,35.01,35.02,30946.0,28.7121,28.7203,28.6793,28.6875,30946.0
2016-12-15 10:25:00,35.04,35.08,35.04,35.07,23084.0,28.7039,28.7367,28.7039,28.7285,23084.0
2016-12-15 10:30:00,35.07,35.1,35.06,35.1,41762.0,28.7285,28.7531,28.7203,28.7531,41762.0
2016-12-15 10:35:00,35.1,35.14,35.06,35.14,26178.0,28.7531,28.7858,28.7203,28.7858,26178.0
2016-12-15 10:40:00,35.13,35.18,35.12,35.16,42126.0,28.7776,28.8186,28.7694,28.8022,42126.0
2016-12-15 10:45:00,35.16,35.16,35.07,35.12,37090.0,28.8022,28.8022,28.7285,28.7694,37090.0
2016-12-15 10:50:00,35.13,35.15,35.1,35.13,24078.0,28.7776,28.794,28.7531,28.7776,24078.0
2016-12-15 10:55:00,35.13,35.14,35.03,35.03,31460.0,28.7776,28.7858,28.6957,28.6957,31460.0
2016-12-15 11:00:00,35.06,35.06,35.03,35.04,56032.0,28.7203,28.7203,28.6957,28.7039,56032.0
2016-12-15 11:05:00,35.05,35.11,35.04,35.08,34856.0,28.7121,28.7612,28.7039,28.7367,34856.0
2016-12-15 11:10:00,35.09,35.13,35.08,35.09,22066.0,28.7449,28.7776,28.7367,28.7449,22066.0
2016-12-15 11:15:00,35.09,35.1,35.07,35.08,12862.0,28.7449,28.7531,28.7285,28.7367,12862.0
2016-12-15 11:20:00,35.08,35.1,35.06,35.06,19114.0,28.7367,28.7531,28.7203,28.7203,19114.0
2016-12-15 11:25:00,35.06,35.06,35.02,35.02,13898.0,28.7203,28.7203,28.6875,28.6875,13898.0
2016-12-15 11:30:00,35.02,35.05,34.99,35.03,31866.0,28.6875,28.7121,28.6629,28.6957,31866.0
2016-12-15 11:35:00,35.02,35.05,35.0,35.02,15836.0,28.6875,28.7121,28.6711,28.6875,15836.0
2016-12-15 11:40:00,35.02,35.04,34.98,34.99,18474.0,28.6875,28.7039,28.6548,28.6629,18474.0
2016-12-15 11:45:00,34.98,34.99,34.97,34.98,13130.0,28.6548,28.6629,28.6466,28.6548,13130.0
2016-12-15 11:50:00,34.98,35.0,34.95,34.96,24818.0,28.6548,28.6711,28.6302,28.6384,24818.0
2016-12-15 11:55:00,34.96,34.96,34.93,34.95,25920.0,28.6384,28.6384,28.6138,28.6302,25920.0
2016-12-15 12:00:00,34.94,34.94,34.88,34.89,24164.0,28.622,28.622,28.5728,28.581,24164.0
2016-12-15 12:05:00,34.9,34.9,34.83,34.88,31548.0,28.5892,28.5892,28.5319,28.5728,31548.0
2016-12-15 12:10:00,34.88,34.9,34.83,34.86,48558.0,28.5728,28.5892,28.5319,28.5565,48558.0
2016-12-15 12:15:00,34.86,34.87,34.81,34.85,64086.0,28.5565,28.5646,28.5155,28.5483,64086.0
2016-12-15 12:20:00,34.84,34.85,34.77,34.8,47158.0,28.5401,28.5483,28.4827,28.5073,47158.0
2016-12-15 12:25:00,34.79,34.81,34.77,34.79,35970.0,28.4991,28.5155,28.4827,28.4991,35970.0
2016-12-15 12:30:00,34.78,34.8,34.73,34.76,200096.0,28.4909,28.5073,28.45,28.4745,200096.0
2016-12-15 12:35:00,34.76,34.79,34.73,34.78,53218.0,28.4745,28.4991,28.45,28.4909,53218.0
2016-12-15 12:40:00,34.79,34.84,34.77,34.8,144226.0,28.4991,28.5401,28.4827,28.5073,144226.0
2016-12-15 12:45:00,34.81,34.87,34.81,34.85,90206.0,28.5155,28.5646,28.5155,28.5483,90206.0
2016-12-15 12:50:00,34.86,34.87,34.74,34.76,141418.0,28.5565,28.5646,28.4582,28.4745,141418.0
2016-12-15 12:55:00,34.74,34.82,34.74,34.8,24214.0,28.4582,28.5237,28.4582,28.5073,24214.0
2016-12-15 13:00:00,34.8,34.84,34.79,34.84,16954.0,28.5073,28.5401,28.4991,28.5401,16954.0
2016-12-15 13:05:00,34.84,34.85,34.8,34.81,49472.0,28.5401,28.5483,28.5073,28.5155,49472.0
2016-12-15 13:10:00,34.82,34.82,34.78,34.79,22378.0,28.5237,28.5237,28.4909,28.4991,22378.0
2016-12-15 13:15:00,34.79,34.81,34.77,34.79,22974.0,28.4991,28.5155,28.4827,28.4991,22974.0
2016-12-15 13:20:00,34.79,34.81,34.77,34.8,20132.0,28.4991,28.5155,28.4827,28.5073,20132.0
2016-12-15 13:25:00,34.79,34.82,34.77,34.79,32472.0,28.4991,28.5237,28.4827,28.4991,32472.0
2016-12-15 13:30:00,34.8,34.82,34.79,34.81,27482.0,28.5073,28.5237,28.4991,28.5155,27482.0
2016-12-15 13:35:00,34.81,34.83,34.77,34.79,36606.0,28.5155,28.5319,28.4827,28.4991,36606.0
2016-12-15 13:40:00,34.77,34.78,34.73,34.73,51380.0,28.4827,28.4909,28.45,28.45,51380.0
2016-12-15 13:45:00,34.73,34.73,34.7,34.73,22764.0,28.45,28.45,28.4254,28.45,22764.0
2016-12-15 13:50:00,34.73,34.75,34.66,34.7,41102.0,28.45,28.4663,28.3926,28.4254,41102.0
2016-12-15 13:55:00,34.69,34.72,34.67,34.71,89956.0,28.4172,28.4418,28.4008,28.4336,89956.0
2016-12-15 14:00:00,34.71,34.76,34.68,34.76,27740.0,28.4336,28.4745,28.409,28.4745,27740.0
2016-12-15 14:05:00,34.76,34.77,34.74,34.74,21122.0,28.4745,28.4827,28.4582,28.4582,21122.0
2016-12-15 14:10:00,34.74,34.78,34.73,34.77,19182.0,28.4582,28.4909,28.45,28.4827,19182.0
2016-12-15 14:15:00,34.77,34.81,34.77,34.8,14632.0,28.4827,28.5155,28.4827,28.5073,14632.0
2016-12-15 14:20:00,34.8,34.82,34.77,34.77,24470.0,28.5073,28.5237,28.4827,28.4827,24470.0
2016-12-15 14:25:00,34.77,34.79,34.76,34.77,32568.0,28.4827,28.4991,28.4745,28.4827,32568.0
2016-12-15 14:30:00,34.77,34.77,34.74,34.77,21788.0,28.4827,28.4827,28.4582,28.4827,21788.0
2016-12-15 14:35:00,34.77,34.77,34.74,34.74,34772.0,28.4827,28.4827,28.4582,28.4582,34772.0
2016-12-15 14:40:00,34.74,34.76,34.73,34.75,18638.0,28.4582,28.4745,28.45,28.4663,18638.0
2016-12-15 14:45:00,34.74,34.76,34.72,34.73,25694.0,28.4582,28.4745,28.4418,28.45,25694.0
2016-12-15 14:50:00,34.73,34.77,34.73,34.75,112354.0,28.45,28.4827,28.45,28.4663,112354.0
2016-12-15 14:55:00,34.74,34.77,34.74,34.76,22000.0,28.4582,28.4827,28.4582,28.4745,22000.0
2016-12-15 15:00:00,34.76,34.79,34.74,34.76,128256.0,28.4745,28.4991,28.4582,28.4745,128256.0
2016-12-15 15:05:00,34.76,34.77,34.75,34.76,29094.0,28.4745,28.4827,28.4663,28.4745,29094.0
2016-12-15 15:10:00,34.76,34.78,34.74,34.77,45378.0,28.4745,28.4909,28.4582,28.4827,45378.0
2016-12-15 15:15:00,34.77,34.79,34.76,34.77,26726.0,28.4827,28.4991,28.4745,28.4827,26726.0
2016-12-15 15:20:00,34.77,34.8,34.76,34.8,28042.0,28.4827,28.5073,28.4745,28.5073,28042.0
2016-12-15 15:25:00,34.8,34.8,34.75,34.76,46948.0,28.5073,28.5073,28.4663,28.4745,46948.0
2016-12-15 15:30:00,34.77,34.77,34.73,34.73,75712.0,28.4827,28.4827,28.45,28.45,75712.0
2016-12-15 15:35:00,34.73,34.74,34.67,34.7,92590.0,28.45,28.4582,28.4008,28.4254,92590.0
2016-12-15 15:40:00,34.7,34.72,34.68,34.7,124742.0,28.4254,28.4418,28.409,28.4254,124742.0
2016-12-15 15:45:00,34.7,34.72,34.63,34.63,149974.0,28.4254,28.4418,28.368,28.368,149974.0
2016-12-15 15:50:00,34.64,34.67,34.63,34.65,112180.0,28.3762,28.4008,28.368,28.3844,112180.0
2016-12-15 15:55:00,34.65,34.71,34.6,34.63,1086350.0,28.3844,28.4336,28.3435,28.368,1086350.0
2016-12-16 09:30:00,34.7,34.7,34.63,34.63,682218.0,28.4254,28.4254,28.368,28.368,682218.0
2016-12-16 09:35:00,34.64,34.66,34.56,34.61,117352.0,28.3762,28.3926,28.3107,28.3517,117352.0
2016-12-16 09:40:00,34.61,34.65,34.58,34.62,53942.0,28.3517,28.3844,28.3271,28.3599,53942.0
2016-12-16 09:45:00,34.63,34.73,34.63,34.66,49422.0,28.368,28.45,28.368,28.3926,49422.0
2016-12-16 09:50:00,34.65,34.67,34.54,34.54,49126.0,28.3844,28.4008,28.2943,28.2943,49126.0
2016-12-16 09:55:00,34.54,34.57,34.51,34.56,40926.0,28.2943,28.3189,28.2697,28.3107,40926.0
2016-12-16 10:00:00,34.55,34.6,34.52,34.54,27286.0,28.3025,28.3435,28.2779,28.2943,27286.0
2016-12-16 10:05:00,34.52,34.6,34.52,34.6,31566.0,28.2779,28.3435,28.2779,28.3435,31566.0
2016-12-16 10:10:00,34.6,34.64,34.58,34.63,44374.0,28.3435,28.3762,28.3271,28.368,44374.0
2016-12-16 10:15:00,34.63,34.7,34.63,34.68,38078.0,28.368,28.4254,28.368,28.409,38078.0
2016-12-16 10:20:00,34.68,34.68,34.6,34.6,48588.0,28.409,28.409,28.3435,28.3435,48588.0
2016-12-16 10:25:00,34.6,34.64,34.59,34.64,30588.0,28.3435,28.3762,28.3353,28.3762,30588.0
2016-12-16 10:30:00,34.65,34.68,34.6,34.64,71008.0,28.3844,28.409,28.3435,28.3762,71008.0
2016-12-16 10:35:00,34.63,34.68,34.63,34.68,47196.0,28.368,28.409,28.368,28.409,47196.0
2016-12-16 10:40:00,34.68,34.76,34.68,34.76,68924.0,28.409,28.4745,28.409,28.4745,68924.0
2016-12-16 10:45:00,34.77,34.81,34.77,34.8,24412.0,28.4827,28.5155,28.4827,28.5073,24412.0
2016-12-16 10:50:00,34.8,34.8,34.74,34.77,25660.0,28.5073,28.5073,28.4582,28.4827,25660.0
2016-12-16 10:55:00,34.77,34.81,34.77,34.79,36432.0,28.4827,28.5155,28.4827,28.4991,36432.0
2016-12-16 11:00:00,34.78,34.81,34.77,34.77,32782.0,28.4909,28.5155,28.4827,28.4827,32782.0
2016-12-16 11:05:00,34.77,34.81,34.77,34.78,43626.0,28.4827,28.5155,28.4827,28.4909,43626.0
2016-12-16 11:10:00,34.77,34.79,34.73,34.74,32678.0,28.4827,28.4991,28.45,28.4582,32678.0
2016-12-16 11:15:00,34.74,34.77,34.74,34.74,23524.0,28.4582,28.4827,28.4582,28.4582,23524.0
2016-12-16 11:20:00,34.75,34.75,34.71,34.72,37252.0,28.4663,28.4663,28.4336,28.4418,37252.0
2016-12-16 11:25:00,34.72,34.74,34.7,34.71,42056.0,28.4418,28.4582,28.4254,28.4336,42056.0
2016-12-16 11:30:00,34.71,34.74,34.71,34.72,79844.0,28.4336,28.4582,28.4336,28.4418,79844.0
2016-12-16 11:35:00,34.71,34.72,34.67,34.68,32538.0,28.4336,28.4418,28.4008,28.409,32538.0
2016-12-16 11:40:00,34.68,34.7,34.65,34.68,39718.0,28.409,28.4254,28.3844,28.409,39718.0
2016-12-16 11:45:00,34.68,34.68,34.63,34.67,25490.0,28.409,28.409,28.368,28.4008,25490.0
2016-12-16 11:50:00,34.66,34.73,34.66,34.7,46268.0,28.3926,28.45,28.3926,28.4254,46268.0
2016-12-16 11:55:00,34.7,34.74,34.7,34.73,36526.0,28.4254,28.4582,28.4254,28.45,36526.0
2016-12-16 12:00:00,34.73,34.75,34.73,34.74,32570.0,28.45,28.4663,28.45,28.4582,32570.0
2016-12-16 12:05:00,34.74,34.74,34.71,34.71,41276.0,28.4582,28.4582,28.4336,28.4336,41276.0
2016-12-16 12:10:00,34.71,34.71,34.68,34.69,27428.0,28.4336,28.4336,28.409,28.4172,27428.0
2016-12-16 12:15:00,34.69,34.7,34.64,34.64,44266.0,28.4172,28.4254,28.3762,28.3762,44266.0
2016-12-16 12:20:00,34.65,34.66,34.63,34.64,20464.0,28.3844,28.3926,28.368,28.3762,20464.0
2016-12-16 12:25:00,34.64,34.67,34.64,34.66,24968.0,28.3762,28.4008,28.3762,28.3926,24968.0
2016-12-16 12:30:00,34.66,34.67,34.65,34.66,23494.0,28.3926,28.4008,28.3844,28.3926,23494.0
2016-12-16 12:35:00,34.66,34.7,34.66,34.68,23836.0,28.3926,28.4254,28.3926,28.409,23836.0
2016-12-16 12:40:00,34.68,34.68,34.63,34.64,28530.0,28.409,28.409,28.368,28.3762,28530.0
2016-12-16 12:45:00,34.63,34.65,34.62,34.65,20492.0,28.368,28.3844,28.3599,28.3844,20492.0
2016-12-16 12:50:00,34.65,34.65,34.59,34.6,25242.0,28.3844,28.3844,28.3353,28.3435,25242.0
2016-12-16 12:55:00,34.6,34.62,34.59,34.61,28988.0,28.3435,28.3599,28.3353,28.3517,28988.0
2016-12-16 13:00:00,34.61,34.63,34.58,34.6,35440.0,28.3517,28.368,28.3271,28.3435,35440.0
2016-12-16 13:05:00,34.6,34.61,34.6,34.61,17698.0,28.3435,28.3517,28.3435,28.3517,17698.0
2016-12-16 13:10:00,34.61,34.62,34.58,34.59,25210.0,28.3517,28.3599,28.3271,28.3353,25210.0
2016-12-16 13:15:00,34.6,34.6,34.56,34.59,21170.0,28.3435,28.3435,28.3107,28.3353,21170.0
2016-12-16 13:20:00,34.58,34.58,34.55,34.55,31714.0,28.3271,28.3271,28.3025,28.3025,31714.0
2016-12-16 13:25:00,34.55,34.55,34.52,34.52,11230.0,28.3025,28.3025,28.2779,28.2779,11230.0
2016-12-16 13:30:00,34.52,34.54,34.52,34.54,24476.0,28.2779,28.2943,28.2779,28.2943,24476.0
2016-12-16 13:35:00,34.54,34.55,34.54,34.54,19148.0,28.2943,28.3025,28.2943,28.2943,19148.0
2016-12-16 13:40:00,34.54,34.58,34.54,34.58,26980.0,28.2943,28.3271,28.2943,28.3271,26980.0
2016-12-16 13:45:00,34.58,34.6,34.57,34.59,28368.0,28.3271,28.3435,28.3189,28.3353,28368.0
2016-12-16 13:50:00,34.6,34.65,34.59,34.63,38920.0,28.3435,28.3844,28.3353,28.368,38920.0
2016-12-16 13:55:00,34.63,34.68,34.63,34.67,46446.0,28.368,28.409,28.368,28.4008,46446.0
2016-12-16 14:00:00,34.66,34.68,34.66,34.67,23616.0,28.3926,28.409,28.3926,28.4008,23616.0
2016-12-16 14:05:00,34.67,34.72,34.65,34.72,45048.0,28.4008,28.4418,28.3844,28.4418,45048.0
2016-12-16 14:10:00,34.72,34.72,34.7,34.7,33492.0,28.4418,28.4418,28.4254,28.4254,33492.0
2016-12-16 14:15:00,34.7,34.7,34.67,34.68,18816.0,28.4254,28.4254,28.4008,28.409,18816.0
2016-12-16 14:20:00,34.67,34.67,34.63,34.66,29850.0,28.4008,28.4008,28.368,28.3926,29850.0
2016-12-16 14:25:00,34.66,34.69,34.65,34.68,21002.0,28.3926,28.4172,28.3844,28.409,21002.0
2016-12-16 14:30:00,34.67,34.68,34.66,34.68,30460.0,28.4008,28.409,28.3926,28.409,30460.0
2016-12-16 14:35:00,34.68,34.69,34.67,34.67,18156.0,28.409,28.4172,28.4008,28.4008,18156.0
2016-12-16 14:40:00,34.67,34.73,34.67,34.73,37184.0,28.4008,28.45,28.4008,28.45,37184.0
2016-12-16 14:45:00,34.73,34.73,34.72,34.73,36196.0,28.45,28.45,28.4418,28.45,36196.0
2016-12-16 14:50:00,34.73,34.74,34.7,34.7,29092.0,28.45,28.4582,28.4254,28.4254,29092.0
2016-12-16 14:55:00,34.71,34.73,34.71,34.72,30394.0,28.4336,28.45,28.4336,28.4418,30394.0
2016-12-16 15:00:00,34.72,34.74,34.7,34.71,55896.0,28.4418,28.4582,28.4254,28.4336,55896.0
2016-12-16 15:05:00,34.71,34.74,34.68,34.68,35910.0,28.4336,28.4582,28.409,28.409,35910.0
2016-12-16 15:10:00,34.68,34.7,34.66,34.7,35472.0,28.409,28.4254,28.3926,28.4254,35472.0
2016-12-16 15:15:00,34.7,34.7,34.67,34.69,47958.0,28.4254,28.4254,28.4008,28.4172,47958.0
2016-12-16 15:20:00,34.69,34.71,34.68,34.7,56448.0,28.4172,28.4336,28.409,28.4254,56448.0
2016-12-16 15:25:00,34.7,34.74,34.7,34.72,44216.0,28.4254,28.4582,28.4254,28.4418,44216.0
2016-12-16 15:30:00,34.71,34.74,34.71,34.73,73792.0,28.4336,28.4582,28.4336,28.45,73792.0
2016-12-16 15:35:00,34.73,34.73,34.71,34.71,45434.0,28.45,28.45,28.4336,28.4336,45434.0
2016-12-16 15:40:00,34.72,34.72,34.66,34.67,105072.0,28.4418,28.4418,28.3926,28.4008,105072.0
2016-12-16 15:45:00,34.67,34.73,34.66,34.72,114794.0,28.4008,28.45,28.3926,28.4418,114794.0
2016-12-16 15:50:00,34.72,34.73,34.68,34.69,105252.0,28.4418,28.45,28.409,28.4172,105252.0
2016-12-16 15:55:00,34.69,34.71,34.63,34.71,306172.0,28.4172,28.4336,28.368,28.4336,306172.0
2016-12-19 09:30:00,34.6,34.73,34.6,34.72,73344.0,28.3435,28.45,28.3435,28.4418,73344.0
2016-12-19 09:35:00,34.7,34.7,34.58,34.63,31956.0,28.4254,28.4254,28.3271,28.368,31956.0
2016-12-19 09:40:00,34.63,34.67,34.6,34.65,25064.0,28.368,28.4008,28.3435,28.3844,25064.0
2016-12-19 09:45:00,34.62,34.63,34.54,34.56,26468.0,28.3599,28.368,28.2943,28.3107,26468.0
2016-12-19 09:50:00,34.55,34.55,34.49,34.5,21486.0,28.3025,28.3025,28.2534,28.2616,21486.0
2016-12-19 09:55:00,34.5,34.51,34.43,34.43,37434.0,28.2616,28.2697,28.2042,28.2042,37434.0
2016-12-19 10:00:00,34.43,34.47,34.4,34.45,28972.0,28.2042,28.237,28.1796,28.2206,28972.0
2016-12-19 10:05:00,34.45,34.46,34.43,34.44,21104.0,28.2206,28.2288,28.2042,28.2124,21104.0
2016-12-19 10:10:00,34.44,34.49,34.43,34.46,24476.0,28.2124,28.2534,28.2042,28.2288,24476.0
2016-12-19 10:15:00,34.46,34.49,34.44,34.49,30672.0,28.2288,28.2534,28.2124,28.2534,30672.0
2016-12-19 10:20:00,34.48,34.55,34.48,34.54,18232.0,28.2452,28.3025,28.2452,28.2943,18232.0
2016-12-19 10:25:00,34.54,34.55,34.5,34.53,24456.0,28.2943,28.3025,28.2616,28.2861,24456.0
2016-12-19 10:30:00,34.53,34.6,34.53,34.6,22844.0,28.2861,28.3435,28.2861,28.3435,22844.0
2016-12-19 10:35:00,34.6,34.68,34.6,34.67,28384.0,28.3435,28.409,28.3435,28.4008,28384.0
2016-12-19 10:40:00,34.67,34.68,34.66,34.68,25728.0,28.4008,28.409,28.3926,28.409,25728.0
2016-12-19 10:45:00,34.67,34.68,34.62,34.66,20896.0,28.4008,28.409,28.3599,28.3926,20896.0
2016-12-19 10:50:00,34.67,34.69,34.66,34.67,11800.0,28.4008,28.4172,28.3926,28.4008,11800.0
2016-12-19 10:55:00,34.67,34.68,34.66,34.66,17270.0,28.4008,28.409,28.3926,28.3926,17270.0
2016-12-19 11:00:00,34.66,34.66,34.62,34.65,16236.0,28.3926,28.3926,28.3599,28.3844,16236.0
2016-12-19 11:05:00,34.64,34.65,34.6,34.62,24160.0,28.3762,28.3844,28.3435,28.3599,24160.0
2016-12-19 11:10:00,34.63,34.63,34.59,34.59,27568.0,28.368,28.368,28.3353,28.3353,27568.0
2016-12-19 11:15:00,34.6,34.62,34.59,34.61,15676.0,28.3435,28.3599,28.3353,28.3517,15676.0
2016-12-19 11:20:00,34.61,34.61,34.58,34.6,17492.0,28.3517,28.3517,28.3271,28.3435,17492.0
2016-12-19 11:25:00,34.6,34.63,34.56,34.6,52274.0,28.3435,28.368,28.3107,28.3435,52274.0
2016-12-19 11:30:00,34.59,34.67,34.59,34.64,54846.0,28.3353,28.4008,28.3353,28.3762,54846.0
2016-12-19 11:35:00,34.65,34.68,34.64,34.66,22610.0,28.3844,28.409,28.3762,28.3926,22610.0
2016-12-19 11:40:00,34.66,34.67,34.63,34.65,18880.0,28.3926,28.4008,28.368,28.3844,18880.0
2016-12-19 11:45:00,34.65,34.66,34.63,34.66,19094.0,28.3844,28.3926,28.368,28.3926,19094.0
2016-12-19 11:50:00,34.66,34.68,34.66,34.67,23354.0,28.3926,28.409,28.3926,28.4008,23354.0
2016-12-19 11:55:00,34.66,34.71,34.65,34.69,99334.0,28.3926,28.4336,28.3844,28.4172,99334.0
2016-12-19 12:00:00,34.69,34.69,34.62,34.62,113572.0,28.4172,28.4172,28.3599,28.3599,113572.0
2016-12-19 12:05:00,34.61,34.63,34.58,34.62,22208.0,28.3517,28.368,28.3271,28.3599,22208.0
2016-12-19 12:10:00,34.62,34.62,34.58,34.58,9200.0,28.3599,28.3599,28.3271,28.3271,9200.0
2016-12-19 12:15:00,34.58,34.59,34.56,34.56,9980.0,28.3271,28.3353,28.3107,28.3107,9980.0
2016-12-19 12:20:00,34.56,34.56,34.54,34.54,10130.0,28.3107,28.3107,28.2943,28.2943,10130.0
2016-12-19 12:25:00,34.55,34.56,34.52,34.52,13480.0,28.3025,28.3107,28.2779,28.2779,13480.0
2016-12-19 12:30:00,34.52,34.55,34.52,34.54,16602.0,28.2779,28.3025,28.2779,28.2943,16602.0
2016-12-19 12:35:00,34.53,34.57,34.52,34.57,21330.0,28.2861,28.3189,28.2779,28.3189,21330.0
2016-12-19 12:40:00,34.57,34.57,34.54,34.56,33020.0,28.3189,28.3189,28.2943,28.3107,33020.0
2016-12-19 12:45:00,34.55,34.57,34.53,34.53,21848.0,28.3025,28.3189,28.2861,28.2861,21848.0
2016-12-19 12:50:00,34.54,34.56,34.53,34.55,14954.0,28.2943,28.3107,28.2861,28.3025,14954.0
2016-12-19 12:55:00,34.56,34.56,34.54,34.55,10482.0,28.3107,28.3107,28.2943,28.3025,10482.0
2016-12-19 13:00:00,34.56,34.59,34.55,34.58,9938.0,28.3107,28.3353,28.3025,28.3271,9938.0
2016-12-19 13:05:00,34.59,34.6,34.57,34.6,22412.0,28.3353,28.3435,28.3189,28.3435,22412.0
2016-12-19 13:10:00,34.6,34.6,34.58,34.58,5518.0,28.3435,28.3435,28.3271,28.3271,5518.0
2016-12-19 13:15:00,34.59,34.6,34.58,34.58,8964.0,28.3353,28.3435,28.3271,28.3271,8964.0
2016-12-19 13:20:00,34.57,34.59,34.57,34.59,10102.0,28.3189,28.3353,28.3189,28.3353,10102.0
2016-12-19 13:25:00,34.59,34.6,34.59,34.6,10644.0,28.3353,28.3435,28.3353,28.3435,10644.0
2016-12-19 13:30:00,34.6,34.67,34.59,34.67,32926.0,28.3435,28.4008,28.3353,28.4008,32926.0
2016-12-19 13:35:00,34.67,34.68,34.64,34.66,9218.0,28.4008,28.409,28.3762,28.3926,9218.0
2016-12-19 13:40:00,34.67,34.67,34.65,34.65,16676.0,28.4008,28.4008,28.3844,28.3844,16676.0
2016-12-19 13:45:00,34.66,34.68,34.65,34.67,17754.0,28.3926,28.409,28.3844,28.4008,17754.0
2016-12-19 13:50:00,34.66,34.67,34.65,34.67,19334.0,28.3926,28.4008,28.3844,28.4008,19334.0
2016-12-19 13:55:00,34.67,34.69,34.67,34.68,7700.0,28.4008,28.4172,28.4008,28.409,7700.0
2016-12-19 14:00:00,34.69,34.72,34.68,34.72,33164.0,28.4172,28.4418,28.409,28.4418,33164.0
2016-12-19 14:05:00,34.71,34.73,34.71,34.73,21642.0,28.4336,28.45,28.4336,28.45,21642.0
2016-12-19 14:10:00,34.73,34.77,34.73,34.74,24522.0,28.45,28.4827,28.45,28.4582,24522.0
2016-12-19 14:15:00,34.75,34.75,34.73,34.74,13916.0,28.4663,28.4663,28.45,28.4582,13916.0
2016-12-19 14:20:00,34.74,34.77,34.74,34.76,19448.0,28.4582,28.4827,28.4582,28.4745,19448.0
2016-12-19 14:25:00,34.76,34.77,34.76,34.77,11938.0,28.4745,28.4827,28.4745,28.4827,11938.0
2016-12-19 14:30:00,34.77,34.77,34.76,34.77,22420.0,28.4827,28.4827,28.4745,28.4827,22420.0
2016-12-19 14:35:00,34.77,34.8,34.77,34.79,25818.0,28.4827,28.5073,28.4827,28.4991,25818.0
2016-12-19 14:40:00,34.79,34.79,34.77,34.79,15026.0,28.4991,28.4991,28.4827,28.4991,15026.0
2016-12-19 14:45:00,34.78,34.8,34.77,34.8,23270.0,28.4909,28.5073,28.4827,28.5073,23270.0
2016-12-19 14:50:00,34.8,34.82,34.79,34.8,15180.0,28.5073,28.5237,28.4991,28.5073,15180.0
2016-12-19 14:55:00,34.8,34.8,34.78,34.79,20196.0,28.5073,28.5073,28.4909,28.4991,20196.0
2016-12-19 15:00:00,34.79,34.81,34.77,34.81,29208.0,28.4991,28.5155,28.4827,28.5155,29208.0
2016-12-19 15:05:00,34.81,34.84,34.8,34.83,56866.0,28.5155,28.5401,28.5073,28.5319,56866.0
2016-12-19 15:10:00,34.83,34.85,34.82,34.84,51454.0,28.5319,28.5483,28.5237,28.5401,51454.0
2016-12-19 15:15:00,34.84,34.86,34.84,34.84,48306.0,28.5401,28.5565,28.5401,28.5401,48306.0
2016-12-19 15:20:00,34.85,34.85,34.81,34.83,48046.0,28.5483,28.5483,28.5155,28.5319,48046.0
2016-12-19 15:25:00,34.83,34.88,34.82,34.88,56538.0,28.5319,28.5728,28.5237,28.5728,56538.0
2016-12-19 15:30:00,34.88,34.88,34.84,34.84,49150.0,28.5728,28.5728,28.5401,28.5401,49150.0
2016-12-19 15:35:00,34.84,34.85,34.84,34.84,52852.0,28.5401,28.5483,28.5401,28.5401,52852.0
2016-12-19 15:40:00,34.84,34.85,34.82,34.83,72132.0,28.5401,28.5483,28.5237,28.5319,72132.0
2016-12-19 15:45:00,34.83,34.86,34.82,34.86,93684.0,28.5319,28.5565,28.5237,28.5565,93684.0
2016-12-19 15:50:00,34.85,34.87,34.85,34.85,132420.0,28.5483,28.5646,28.5483,28.5483,132420.0
2016-12-19 15:55:00,34.85,34.91,34.85,34.9,229096.0,28.5483,28.5974,28.5483,28.5892,229096.0
2016-12-20 09:30:00,34.93,35.02,34.92,34.96,94690.0,28.6138,28.6875,28.6056,28.6384,94690.0
2016-12-20 09:35:00,34.94,35.04,34.93,35.02,22600.0,28.622,28.7039,28.6138,28.6875,22600.0
2016-12-20 09:40:00,35.05,35.13,35.04,35.12,25238.0,28.7121,28.7776,28.7039,28.7694,25238.0
2016-12-20 09:45:00,35.11,35.16,35.1,35.1,13056.0,28.7612,28.8022,28.7531,28.7531,13056.0
2016-12-20 09:50:00,35.1,35.11,35.04,35.06,22844.0,28.7531,28.7612,28.7039,28.7203,22844.0
2016-12-20 09:55:00,35.07,35.07,35.04,35.06,10852.0,28.7285,28.7285,28.7039,28.7203,10852.0
2016-12-20 10:00:00,35.06,35.09,35.04,35.05,28390.0,28.7203,28.7449,28.7039,28.7121,28390.0
2016-12-20 10:05:00,35.04,35.06,35.01,35.06,19512.0,28.7039,28.7203,28.6793,28.7203,19512.0
2016-12-20 10:10:00,35.06,35.06,35.02,35.02,19540.0,28.7203,28.7203,28.6875,28.6875,19540.0
2016-12-20 10:15:00,35.02,35.04,34.99,35.02,20620.0,28.6875,28.7039,28.6629,28.6875,20620.0
2016-12-20 10:20:00,35.04,35.04,34.99,35.02,14060.0,28.7039,28.7039,28.6629,28.6875,14060.0
2016-12-20 10:25:00,35.02,35.02,34.98,34.98,11958.0,28.6875,28.6875,28.6548,28.6548,11958.0
2016-12-20 10:30:00,34.98,34.99,34.96,34.97,14700.0,28.6548,28.6629,28.6384,28.6466,14700.0
2016-12-20 10:35:00,34.97,35.02,34.96,35.02,15648.0,28.6466,28.6875,28.6384,28.6875,15648.0
2016-12-20 10:40:00,35.02,35.02,34.99,35.0,15800.0,28.6875,28.6875,28.6629,28.6711,15800.0
2016-12-20 10:45:00,35.0,35.03,34.99,35.03,26966.0,28.6711,28.6957,28.6629,28.6957,26966.0
2016-12-20 10:50:00,35.02,35.02,34.99,35.02,16466.0,28.6875,28.6875,28.6629,28.6875,16466.0
2016-12-20 10:55:00,35.02,35.02,34.99,35.01,29140.0,28.6875,28.6875,28.6629,28.6793,29140.0
2016-12-20 11:00:00,35.01,35.01,34.99,34.99,16082.0,28.6793,28.6793,28.6629,28.6629,16082.0
2016-12-20 11:05:00,34.99,34.99,34.95,34.95,23584.0,28.6629,28.6629,28.6302,28.6302,23584.0
2016-12-20 11:10:00,34.95,34.95,34.93,34.94,23978.0,28.6302,28.6302,28.6138,28.622,23978.0
2016-12-20 11:15:00,34.94,34.95,34.93,34.94,32478.0,28.622,28.6302,28.6138,28.622,32478.0
2016-12-20 11:20:00,34.94,34.95,34.92,34.95,14496.0,28.622,28.6302,28.6056,28.6302,14496.0
2016-12-20 11:25:00,34.94,34.94,34.88,34.89,14732.0,28.622,28.622,28.5728,28.581,14732.0
2016-12-20 11:30:00,34.89,34.89,34.86,34.88,19636.0,28.581,28.581,28.5565,28.5728,19636.0
2016-12-20 11:35:00,34.88,34.88,34.83,34.84,13400.0,28.5728,28.5728,28.5319,28.5401,13400.0
2016-12-20 11:40:00,34.84,34.84,34.81,34.83,15228.0,28.5401,28.5401,28.5155,28.5319,15228.0
2016-12-20 11:45:00,34.82,34.83,34.81,34.82,12652.0,28.5237,28.5319,28.5155,28.5237,12652.0
2016-12-20 11:50:00,34.82,34.82,34.8,34.81,16438.0,28.5237,28.5237,28.5073,28.5155,16438.0
2016-12-20 11:55:00,34.81,34.83,34.77,34.83,86150.0,28.5155,28.5319,28.4827,28.5319,86150.0
2016-12-20 12:00:00,34.84,34.85,34.78,34.8,47932.0,28.5401,28.5483,28.4909,28.5073,47932.0
2016-12-20 12:05:00,34.8,34.85,34.79,34.81,37916.0,28.5073,28.5483,28.4991,28.5155,37916.0
2016-12-20 12:10:00,34.81,34.84,34.79,34.84,46518.0,28.5155,28.5401,28.4991,28.5401,46518.0
2016-12-20 12:15:00,34.84,34.85,34.81,34.84,18938.0,28.5401,28.5483,28.5155,28.5401,18938.0
2016-12-20 12:20:00,34.85,34.87,34.85,34.85,28030.0,28.5483,28.5646,28.5483,28.5483,28030.0
2016-12-20 12:25:00,34.85,34.85,34.84,34.84,12250.0,28.5483,28.5483,28.5401,28.5401,12250.0
2016-12-20 12:30:00,34.84,34.86,34.83,34.85,33370.0,28.5401,28.5565,28.5319,28.5483,33370.0
2016-12-20 12:35:00,34.86,34.87,34.85,34.86,9498.0,28.5565,28.5646,28.5483,28.5565,9498.0
2016-12-20 12:40:00,34.85,34.87,34.85,34.85,8600.0,28.5483,28.5646,28.5483,28.5483,8600.0
2016-12-20 12:45:00,34.85,34.86,34.84,34.85,51322.0,28.5483,28.5565,28.5401,28.5483,51322.0
2016-12-20 12:50:00,34.85,34.87,34.82,34.87,26360.0,28.5483,28.5646,28.5237,28.5646,26360.0
2016-12-20 12:55:00,34.87,34.87,34.84,34.84,16948.0,28.5646,28.5646,28.5401,28.5401,16948.0
2016-12-20 13:00:00,34.84,34.87,34.84,34.86,18800.0,28.5401,28.5646,28.5401,28.5565,18800.0
2016-12-20 13:05:00,34.86,34.86,34.84,34.85,16332.0,28.5565,28.5565,28.5401,28.5483,16332.0
2016-12-20 13:10:00,34.85,34.87,34.85,34.86,26578.0,28.5483,28.5646,28.5483,28.5565,26578.0
2016-12-20 13:15:00,34.85,34.87,34.85,34.85,17032.0,28.5483,28.5646,28.5483,28.5483,17032.0
2016-12-20 13:20:00,34.85,34.87,34.85,34.85,14392.0,28.5483,28.5646,28.5483,28.5483,14392.0
2016-12-20 13:25:00,34.86,34.86,34.85,34.85,11602.0,28.5565,28.5565,28.5483,28.5483,11602.0
2016-12-20 13:30:00,34.85,34.87,34.85,34.85,15496.0,28.5483,28.5646,28.5483,28.5483,15496.0
2016-12-20 13:35:00,34.85,34.88,34.85,34.88,28864.0,28.5483,28.5728,28.5483,28.5728,28864.0
2016-12-20 13:40:00,34.88,34.88,34.85,34.86,17966.0,28.5728,28.5728,28.5483,28.5565,17966.0
2016-12-20 13:45:00,34.86,34.86,34.84,34.85,15368.0,28.5565,28.5565,28.5401,28.5483,15368.0
2016-12-20 13:50:00,34.85,34.88,34.84,34.88,25304.0,28.5483,28.5728,28.5401,28.5728,25304.0
2016-12-20 13:55:00,34.88,34.92,34.87,34.89,14726.0,28.5728,28.6056,28.5646,28.581,14726.0
2016-12-20 14:00:00,34.88,34.88,34.85,34.85,23168.0,28.5728,28.5728,28.5483,28.5483,23168.0
2016-12-20 14:05:00,34.85,34.85,34.84,34.85,48554.0,28.5483,28.5483,28.5401,28.5483,48554.0
2016-12-20 14:10:00,34.85,34.86,34.82,34.84,75304.0,28.5483,28.5565,28.5237,28.5401,75304.0
2016-12-20 14:15:00,34.85,34.85,34.84,34.85,30522.0,28.5483,28.5483,28.5401,28.5483,30522.0
2016-12-20 14:20:00,34.84,34.85,34.83,34.85,37992.0,28.5401,28.5483,28.5319,28.5483,37992.0
2016-12-20 14:25:00,34.85,34.86,34.84,34.85,63980.0,28.5483,28.5565,28.5401,28.5483,63980.0
2016-12-20 14:30:00,34.85,34.86,34.82,34.84,102674.0,28.5483,28.5565,28.5237,28.5401,102674.0
2016-12-20 14:35:00,34.84,34.85,34.83,34.84,102562.0,28.5401,28.5483,28.5319,28.5401,102562.0
2016-12-20 14:40:00,34.84,34.85,34.81,34.81,24256.0,28.5401,28.5483,28.5155,28.5155,24256.0
2016-12-20 14:45:00,34.82,34.82,34.79,34.8,17744.0,28.5237,28.5237,28.4991,28.5073,17744.0
2016-12-20 14:50:00,34.8,34.85,34.8,34.85,54044.0,28.5073,28.5483,28.5073,28.5483,54044.0
2016-12-20 14:55:00,34.85,34.85,34.81,34.83,16984.0,28.5483,28.5483,28.5155,28.5319,16984.0
2016-12-20 15:00:00,34.83,34.84,34.81,34.82,18990.0,28.5319,28.5401,28.5155,28.5237,18990.0
2016-12-20 15:05:00,34.82,34.82,34.81,34.81,22008.0,28.5237,28.5237,28.5155,28.5155,22008.0
2016-12-20 15:10:00,34.81,34.83,34.8,34.82,29354.0,28.5155,28.5319,28.5073,28.5237,29354.0
2016-12-20 15:15:00,34.83,34.85,34.82,34.84,27904.0,28.5319,28.5483,28.5237,28.5401,27904.0
2016-12-20 15:20:00,34.84,34.85,34.84,34.84,43962.0,28.5401,28.5483,28.5401,28.5401,43962.0
2016-12-20 15:25:00,34.84,34.88,34.84,34.88,29054.0,28.5401,28.5728,28.5401,28.5728,29054.0
2016-12-20 15:30:00,34.88,34.91,34.87,34.91,31894.0,28.5728,28.5974,28.5646,28.5974,31894.0
2016-12-20 15:35:00,34.91,34.91,34.89,34.9,34688.0,28.5974,28.5974,28.581,28.5892,34688.0
2016-12-20 15:40:00,34.9,34.91,34.88,34.89,47330.0,28.5892,28.5974,28.5728,28.581,47330.0
2016-12-20 15:45:00,34.89,34.91,34.88,34.89,113742.0,28.581,28.5974,28.5728,28.581,113742.0
2016-12-20 15:50:00,34.89,34.91,34.88,34.9,106252.0,28.581,28.5974,28.5728,28.5892,106252.0
2016-12-20 15:55:00,34.9,34.94,34.9,34.94,226958.0,28.5892,28.622,28.5892,28.622,226958.0
2016-12-21 09:30:00,34.93,35.07,34.93,35.06,134154.0,28.6138,28.7285,28.6138,28.7203,134154.0
2016-12-21 09:35:00,35.06,35.06,34.99,35.05,60086.0,28.7203,28.7203,28.6629,28.7121,60086.0
2016-12-21 09:40:00,35.05,35.11,35.05,35.11,25922.0,28.7121,28.7612,28.7121,28.7612,25922.0
2016-12-21 09:45:00,35.11,35.18,35.09,35.17,28668.0,28.7612,28.8186,28.7449,28.8104,28668.0
2016-12-21 09:50:00,35.16,35.17,35.11,35.12,31414.0,28.8022,28.8104,28.7612,28.7694,31414.0
2016-12-21 09:55:00,35.12,35.16,35.1,35.13,12572.0,28.7694,28.8022,28.7531,28.7776,12572.0
2016-12-21 10:00:00,35.15,35.22,35.15,35.19,64662.0,28.794,28.8514,28.794,28.8268,64662.0
2016-12-21 10:05:00,35.19,35.24,35.17,35.21,23970.0,28.8268,28.8677,28.8104,28.8432,23970.0
2016-12-21 10:10:00,35.21,35.23,35.2,35.21,22616.0,28.8432,28.8596,28.835,28.8432,22616.0
2016-12-21 10:15:00,35.21,35.24,35.21,35.24,35792.0,28.8432,28.8677,28.8432,28.8677,35792.0
2016-12-21 10:20:00,35.24,35.25,35.2,35.25,19672.0,28.8677,28.8759,28.835,28.8759,19672.0
2016-12-21 10:25:00,35.24,35.24,35.2,35.2,20620.0,28.8677,28.8677,28.835,28.835,20620.0
2016-12-21 10:30:00,35.19,35.2,35.15,35.16,14236.0,28.8268,28.835,28.794,28.8022,14236.0
2016-12-21 10:35:00,35.16,35.18,35.15,35.17,5860.0,28.8022,28.8186,28.794,28.8104,5860.0
2016-12-21 10:40:00,35.17,35.2,35.15,35.17,15250.0,28.8104,28.835,28.794,28.8104,15250.0
2016-12-21 10:45:00,35.17,35.2,35.15,35.19,24170.0,28.8104,28.835,28.794,28.8268,24170.0
2016-12-21 10:50:00,35.19,35.19,35.16,35.17,12900.0,28.8268,28.8268,28.8022,28.8104,12900.0
2016-12-21 10:55:00,35.18,35.21,35.18,35.19,12036.0,28.8186,28.8432,28.8186,28.8268,12036.0
2016-12-21 11:00:00,35.19,35.19,35.18,35.18,10558.0,28.8268,28.8268,28.8186,28.8186,10558.0
2016-12-21 11:05:00,35.18,35.2,35.18,35.19,13952.0,28.8186,28.835,28.8186,28.8268,13952.0
2016-12-21 11:10:00,35.19,35.21,35.18,35.21,16290.0,28.8268,28.8432,28.8186,28.8432,16290.0
2016-12-21 11:15:00,35.2,35.21,35.19,35.21,24874.0,28.835,28.8432,28.8268,28.8432,24874.0
2016-12-21 11:20:00,35.21,35.22,35.21,35.22,11796.0,28.8432,28.8514,28.8432,28.8514,11796.0
2016-12-21 11:25:00,35.21,35.23,35.21,35.22,9436.0,28.8432,28.8596,28.8432,28.8514,9436.0
2016-12-21 11:30:00,35.23,35.24,35.23,35.24,17396.0,28.8596,28.8677,28.8596,28.8677,17396.0
2016-12-21 11:35:00,35.24,35.26,35.23,35.26,17208.0,28.8677,28.8841,28.8596,28.8841,17208.0
2016-12-21 11:40:00,35.26,35.29,35.25,35.27,12296.0,28.8841,28.9087,28.8759,28.8923,12296.0
2016-12-21 11:45:00,35.27,35.28,35.25,35.28,11530.0,28.8923,28.9005,28.8759,28.9005,11530.0
2016-12-21 11:50:00,35.28,35.31,35.28,35.3,22520.0,28.9005,28.9251,28.9005,28.9169,22520.0
2016-12-21 11:55:00,35.31,35.31,35.29,35.3,22054.0,28.9251,28.9251,28.9087,28.9169,22054.0
2016-12-21 12:00:00,35.29,35.31,35.29,35.3,10296.0,28.9087,28.9251,28.9087,28.9169,10296.0
2016-12-21 12:05:00,35.3,35.31,35.29,35.31,12812.0,28.9169,28.9251,28.9087,28.9251,12812.0
2016-12-21 12:10:00,35.31,35.32,35.3,35.31,16162.0,28.9251,28.9333,28.9169,28.9251,16162.0
2016-12-21 12:15:00,35.31,35.32,35.31,35.32,10302.0,28.9251,28.9333,28.9251,28.9333,10302.0
2016-12-21 12:20:00,35.32,35.33,35.3,35.31,16678.0,28.9333,28.9415,28.9169,28.9251,16678.0
2016-12-21 12:25:00,35.32,35.34,35.31,35.32,16938.0,28.9333,28.9497,28.9251,28.9333,16938.0
2016-12-21 12:30:00,35.32,35.34,35.3,35.3,12434.0,28.9333,28.9497,28.9169,28.9169,12434.0
2016-12-21 12:35:00,35.31,35.31,35.29,35.3,13202.0,28.9251,28.9251,28.9087,28.9169,13202.0
2016-12-21 12:40:00,35.3,35.32,35.3,35.32,19966.0,28.9169,28.9333,28.9169,28.9333,19966.0
2016-12-21 12:45:00,35.31,35.31,35.3,35.31,13408.0,28.9251,28.9251,28.9169,28.9251,13408.0
2016-12-21 12:50:00,35.31,35.32,35.29,35.29,11060.0,28.9251,28.9333,28.9087,28.9087,11060.0
2016-12-21 12:55:00,35.29,35.29,35.27,35.28,12042.0,28.9087,28.9087,28.8923,28.9005,12042.0
2016-12-21 13:00:00,35.27,35.28,35.26,35.26,7800.0,28.8923,28.9005,28.8841,28.8841,7800.0
2016-12-21 13:05:00,35.26,35.26,35.23,35.24,14516.0,28.8841,28.8841,28.8596,28.8677,14516.0
2016-12-21 13:10:00,35.24,35.24,35.2,35.2,13238.0,28.8677,28.8677,28.835,28.835,13238.0
2016-12-21 13:15:00,35.2,35.22,35.19,35.19,26474.0,28.835,28.8514,28.8268,28.8268,26474.0
2016-12-21 13:20:00,35.19,35.19,35.15,35.15,15398.0,28.8268,28.8268,28.794,28.794,15398.0
2016-12-21 13:25:00,35.15,35.16,35.13,35.15,15258.0,28.794,28.8022,28.7776,28.794,15258.0
2016-12-21 13:30:00,35.16,35.17,35.13,35.15,18766.0,28.8022,28.8104,28.7776,28.794,18766.0
2016-12-21 13:35:00,35.15,35.17,35.15,35.16,15996.0,28.794,28.8104,28.794,28.8022,15996.0
2016-12-21 13:40:00,35.16,35.16,35.14,35.15,13880.0,28.8022,28.8022,28.7858,28.794,13880.0
2016-12-21 13:45:00,35.15,35.15,35.12,35.15,20386.0,28.794,28.794,28.7694,28.794,20386.0
2016-12-21 13:50:00,35.15,35.16,35.13,35.15,13960.0,28.794,28.8022,28.7776,28.794,13960.0
2016-12-21 13:55:00,35.15,35.15,35.11,35.13,51478.0,28.794,28.794,28.7612,28.7776,51478.0
2016-12-21 14:00:00,35.13,35.13,35.1,35.12,13228.0,28.7776,28.7776,28.7531,28.7694,13228.0
2016-12-21 14:05:00,35.12,35.12,35.11,35.12,7738.0,28.7694,28.7694,28.7612,28.7694,7738.0
2016-12-21 14:10:00,35.12,35.14,35.11,35.14,14052.0,28.7694,28.7858,28.7612,28.7858,14052.0
2016-12-21 14:15:00,35.15,35.15,35.12,35.12,14834.0,28.794,28.794,28.7694,28.7694,14834.0
2016-12-21 14:20:00,35.12,35.13,35.12,35.13,10156.0,28.7694,28.7776,28.7694,28.7776,10156.0
2016-12-21 14:25:00,35.13,35.14,35.13,35.13,13238.0,28.7776,28.7858,28.7776,28.7776,13238.0
2016-12-21 14:30:00,35.13,35.13,35.1,35.1,20804.0,28.7776,28.7776,28.7531,28.7531,20804.0
2016-12-21 14:35:00,35.1,35.15,35.1,35.15,58994.0,28.7531,28.794,28.7531,28.794,58994.0
2016-12-21 14:40:00,35.15,35.2,35.15,35.18,71574.0,28.794,28.835,28.794,28.8186,71574.0
2016-12-21 14:45:00,35.18,35.19,35.16,35.18,18178.0,28.8186,28.8268,28.8022,28.8186,18178.0
2016-12-21 14:50:00,35.18,35.2,35.18,35.19,34808.0,28.8186,28.835,28.8186,28.8268,34808.0
2016-12-21 14:55:00,35.19,35.19,35.17,35.18,14872.0,28.8268,28.8268,28.8104,28.8186,14872.0
2016-12-21 15:00:00,35.19,35.21,35.18,35.19,34720.0,28.8268,28.8432,28.8186,28.8268,34720.0
2016-12-21 15:05:00,35.2,35.2,35.17,35.17,8628.0,28.835,28.835,28.8104,28.8104,8628.0
2016-12-21 15:10:00,35.17,35.19,35.17,35.17,9000.0,28.8104,28.8268,28.8104,28.8104,9000.0
2016-12-21 15:15:00,35.18,35.18,35.16,35.16,11904.0,28.8186,28.8186,28.8022,28.8022,11904.0
2016-12-21 15:20:00,35.17,35.18,35.16,35.16,18990.0,28.8104,28.8186,28.8022,28.8022,18990.0
2016-12-21 15:25:00,35.17,35.18,35.16,35.17,33236.0,28.8104,28.8186,28.8022,28.8104,33236.0
2016-12-21 15:30:00,35.17,35.17,35.14,35.16,57256.0,28.8104,28.8104,28.7858,28.8022,57256.0
2016-12-21 15:35:00,35.16,35.17,35.15,35.16,34334.0,28.8022,28.8104,28.794,28.8022,34334.0
2016-12-21 15:40:00,35.16,35.17,35.16,35.17,31944.0,28.8022,28.8104,28.8022,28.8104,31944.0
2016-12-21 15:45:00,35.17,35.17,35.15,35.15,43432.0,28.8104,28.8104,28.794,28.794,43432.0
2016-12-21 15:50:00,35.16,35.16,35.14,35.14,48982.0,28.8022,28.8022,28.7858,28.7858,48982.0
2016-12-21 15:55:00,35.14,35.16,35.14,35.15,166270.0,28.7858,28.8022,28.7858,28.794,166270.0
2016-12-22 09:30:00,35.08,35.1,34.98,35.02,88736.0,28.7367,28.7531,28.6548,28.6875,88736.0
2016-12-22 09:35:00,35.02,35.05,34.99,35.01,16600.0,28.6875,28.7121,28.6629,28.6793,16600.0
2016-12-22 09:40:00,34.99,35.0,34.97,34.97,15752.0,28.6629,28.6711,28.6466,28.6466,15752.0
2016-12-22 09:45:00,34.98,34.99,34.95,34.95,22254.0,28.6548,28.6629,28.6302,28.6302,22254.0
2016-12-22 09:50:00,34.96,34.96,34.91,34.93,25930.0,28.6384,28.6384,28.5974,28.6138,25930.0
2016-12-22 09:55:00,34.93,34.96,34.93,34.94,27892.0,28.6138,28.6384,28.6138,28.622,27892.0
2016-12-22 10:00:00,34.93,34.93,34.88,34.89,38448.0,28.6138,28.6138,28.5728,28.581,38448.0
2016-12-22 10:05:00,34.89,34.91,34.85,34.85,24180.0,28.581,28.5974,28.5483,28.5483,24180.0
2016-12-22 10:10:00,34.85,34.9,34.85,34.88,28224.0,28.5483,28.5892,28.5483,28.5728,28224.0
2016-12-22 10:15:00,34.9,34.9,34.88,34.9,17628.0,28.5892,28.5892,28.5728,28.5892,17628.0
2016-12-22 10:20:00,34.9,34.91,34.88,34.91,18838.0,28.5892,28.5974,28.5728,28.5974,18838.0
2016-12-22 10:25:00,34.91,34.91,34.88,34.89,22276.0,28.5974,28.5974,28.5728,28.581,22276.0
2016-12-22 10:30:00,34.89,34.91,34.88,34.91,19256.0,28.581,28.5974,28.5728,28.5974,19256.0
2016-12-22 10:35:00,34.91,34.96,34.91,34.94,53080.0,28.5974,28.6384,28.5974,28.622,53080.0
2016-12-22 10:40:00,34.94,34.95,34.9,34.91,48770.0,28.622,28.6302,28.5892,28.5974,48770.0
2016-12-22 10:45:00,34.9,34.94,34.9,34.94,16776.0,28.5892,28.622,28.5892,28.622,16776.0
2016-12-22 10:50:00,34.92,34.95,34.91,34.94,15714.0,28.6056,28.6302,28.5974,28.622,15714.0
2016-12-22 10:55:00,34.95,34.96,34.9,34.91,15762.0,28.6302,28.6384,28.5892,28.5974,15762.0
2016-12-22 11:00:00,34.91,34.96,34.91,34.95,21210.0,28.5974,28.6384,28.5974,28.6302,21210.0
2016-12-22 11:05:00,34.95,34.97,34.94,34.97,18798.0,28.6302,28.6466,28.622,28.6466,18798.0
2016-12-22 11:10:00,34.97,35.02,34.97,35.02,12364.0,28.6466,28.6875,28.6466,28.6875,12364.0
2016-12-22 11:15:00,35.02,35.04,35.0,35.0,36402.0,28.6875,28.7039,28.6711,28.6711,36402.0
2016-12-22 11:20:00,35.0,35.04,34.99,35.02,21772.0,28.6711,28.7039,28.6629,28.6875,21772.0
2016-12-22 11:25:00,35.02,35.03,35.01,35.01,17796.0,28.6875,28.6957,28.6793,28.6793,17796.0
2016-12-22 11:30:00,35.01,35.02,35.0,35.02,12630.0,28.6793,28.6875,28.6711,28.6875,12630.0
2016-12-22 11:35:00,35.04,35.07,35.03,35.07,18982.0,28.7039,28.7285,28.6957,28.7285,18982.0
2016-12-22 11:40:00,35.07,35.08,35.05,35.06,18852.0,28.7285,28.7367,28.7121,28.7203,18852.0
2016-12-22 11:45:00,35.06,35.09,35.05,35.07,21450.0,28.7203,28.7449,28.7121,28.7285,21450.0
2016-12-22 11:50:00,35.07,35.09,35.07,35.08,22818.0,28.7285,28.7449,28.7285,28.7367,22818.0
2016-12-22 11:55:00,35.08,35.13,35.08,35.1,31948.0,28.7367,28.7776,28.7367,28.7531,31948.0
2016-12-22 12:00:00,35.1,35.12,35.1,35.12,16146.0,28.7531,28.7694,28.7531,28.7694,16146.0
2016-12-22 12:05:00,35.12,35.13,35.12,35.12,18960.0,28.7694,28.7776,28.7694,28.7694,18960.0
2016-12-22 12:10:00,35.12,35.14,35.12,35.13,12484.0,28.7694,28.7858,28.7694,28.7776,12484.0
2016-12-22 12:15:00,35.14,35.14,35.11,35.13,9994.0,28.7858,28.7858,28.7612,28.7776,9994.0
2016-12-22 12:20:00,35.13,35.13,35.09,35.1,15550.0,28.7776,28.7776,28.7449,28.7531,15550.0
2016-12-22 12:25:00,35.1,35.12,35.1,35.11,8200.0,28.7531,28.7694,28.7531,28.7612,8200.0
2016-12-22 12:30:00,35.11,35.13,35.11,35.13,4704.0,28.7612,28.7776,28.7612,28.7776,4704.0
2016-12-22 12:35:00,35.13,35.15,35.13,35.14,11012.0,28.7776,28.794,28.7776,28.7858,11012.0
2016-12-22 12:40:00,35.14,35.15,35.12,35.12,11732.0,28.7858,28.794,28.7694,28.7694,11732.0
2016-12-22 12:45:00,35.13,35.15,35.13,35.14,11220.0,28.7776,28.794,28.7776,28.7858,11220.0
2016-12-22 12:50:00,35.14,35.15,35.12,35.13,14148.0,28.7858,28.794,28.7694,28.7776,14148.0
2016-12-22 12:55:00,35.13,35.13,35.13,35.13,9518.0,28.7776,28.7776,28.7776,28.7776,9518.0
2016-12-22 13:00:00,35.13,35.13,35.12,35.13,9824.0,28.7776,28.7776,28.7694,28.7776,9824.0
2016-12-22 13:05:00,35.13,35.16,35.13,35.14,8502.0,28.7776,28.8022,28.7776,28.7858,8502.0
2016-12-22 13:10:00,35.14,35.16,35.14,35.15,12180.0,28.7858,28.8022,28.7858,28.794,12180.0
2016-12-22 13:15:00,35.15,35.16,35.15,35.15,15004.0,28.794,28.8022,28.794,28.794,15004.0
2016-12-22 13:20:00,35.16,35.16,35.15,35.15,8254.0,28.8022,28.8022,28.794,28.794,8254.0
2016-12-22 13:25:00,35.15,35.16,35.14,35.15,18132.0,28.794,28.8022,28.7858,28.794,18132.0
2016-12-22 13:30:00,35.14,35.15,35.13,35.15,26864.0,28.7858,28.794,28.7776,28.794,26864.0
2016-12-22 13:35:00,35.15,35.18,35.15,35.18,52414.0,28.794,28.8186,28.794,28.8186,52414.0
2016-12-22 13:40:00,35.17,35.21,35.16,35.21,18486.0,28.8104,28.8432,28.8022,28.8432,18486.0
2016-12-22 13:45:00,35.2,35.22,35.19,35.22,18936.0,28.835,28.8514,28.8268,28.8514,18936.0
2016-12-22 13:50:00,35.22,35.22,35.19,35.2,12754.0,28.8514,28.8514,28.8268,28.835,12754.0
2016-12-22 13:55:00,35.19,35.2,35.18,35.2,12994.0,28.8268,28.835,28.8186,28.835,12994.0
2016-12-22 14:00:00,35.2,35.21,35.19,35.21,16078.0,28.835,28.8432,28.8268,28.8432,16078.0
2016-12-22 14:05:00,35.2,35.22,35.18,35.21,25034.0,28.835,28.8514,28.8186,28.8432,25034.0
2016-12-22 14:10:00,35.21,35.22,35.2,35.2,11492.0,28.8432,28.8514,28.835,28.835,11492.0
2016-12-22 14:15:00,35.21,35.21,35.18,35.18,16510.0,28.8432,28.8432,28.8186,28.8186,16510.0
2016-12-22 14:20:00,35.18,35.2,35.18,35.19,19730.0,28.8186,28.835,28.8186,28.8268,19730.0
2016-12-22 14:25:00,35.19,35.21,35.19,35.2,11468.0,28.8268,28.8432,28.8268,28.835,11468.0
2016-12-22 14:30:00,35.2,35.21,35.16,35.17,15456.0,28.835,28.8432,28.8022,28.8104,15456.0
2016-12-22 14:35:00,35.17,35.18,35.16,35.18,10200.0,28.8104,28.8186,28.8022,28.8186,10200.0
2016-12-22 14:40:00,35.18,35.18,35.17,35.18,15680.0,28.8186,28.8186,28.8104,28.8186,15680.0
2016-12-22 14:45:00,35.18,35.19,35.17,35.19,23510.0,28.8186,28.8268,28.8104,28.8268,23510.0
2016-12-22 14:50:00,35.19,35.22,35.18,35.22,34374.0,28.8268,28.8514,28.8186,28.8514,34374.0
2016-12-22 14:55:00,35.22,35.23,35.21,35.21,50648.0,28.8514,28.8596,28.8432,28.8432,50648.0
2016-12-22 15:00:00,35.21,35.22,35.2,35.2,25436.0,28.8432,28.8514,28.835,28.835,25436.0
2016-12-22 15:05:00,35.21,35.21,35.16,35.17,12394.0,28.8432,28.8432,28.8022,28.8104,12394.0
2016-12-22 15:10:00,35.16,35.16,35.13,35.16,16432.0,28.8022,28.8022,28.7776,28.8022,16432.0
2016-12-22 15:15:00,35.16,35.16,35.15,35.16,12314.0,28.8022,28.8022,28.794,28.8022,12314.0
2016-12-22 15:20:00,35.15,35.17,35.14,35.16,30162.0,28.794,28.8104,28.7858,28.8022,30162.0
2016-12-22 15:25:00,35.15,35.17,35.15,35.16,37330.0,28.794,28.8104,28.794,28.8022,37330.0
2016-12-22 15:30:00,35.16,35.17,35.13,35.15,56106.0,28.8022,28.8104,28.7776,28.794,56106.0
2016-12-22 15:35:00,35.15,35.17,35.15,35.17,65334.0,28.794,28.8104,28.794,28.8104,65334.0
2016-12-22 15:40:00,35.16,35.17,35.16,35.16,36952.0,28.8022,28.8104,28.8022,28.8022,36952.0
2016-12-22 15:45:00,35.16,35.19,35.15,35.16,86572.0,28.8022,28.8268,28.794,28.8022,86572.0
2016-12-22 15:50:00,35.16,35.17,35.15,35.16,60856.0,28.8022,28.8104,28.794,28.8022,60856.0
2016-12-22 15:55:00,35.16,35.2,35.15,35.2,155306.0,28.8022,28.835,28.794,28.835,155306.0
2016-12-23 09:30:00,35.19,35.21,35.13,35.13,42978.0,28.8268,28.8432,28.7776,28.7776,42978.0
2016-12-23 09:35:00,35.13,35.15,35.1,35.15,12758.0,28.7776,28.794,28.7531,28.794,12758.0
2016-12-23 09:40:00,35.16,35.16,35.1,35.1,29878.0,28.8022,28.8022,28.7531,28.7531,29878.0
2016-12-23 09:45:00,35.1,35.13,35.08,35.11,19122.0,28.7531,28.7776,28.7367,28.7612,19122.0
2016-12-23 09:50:00,35.12,35.13,35.1,35.12,20942.0,28.7694,28.7776,28.7531,28.7694,20942.0
2016-12-23 09:55:00,35.12,35.13,35.1,35.13,21498.0,28.7694,28.7776,28.7531,28.7776,21498.0
2016-12-23 10:00:00,35.13,35.14,35.1,35.13,21140.0,28.7776,28.7858,28.7531,28.7776,21140.0
2016-12-23 10:05:00,35.12,35.15,35.1,35.1,23232.0,28.7694,28.794,28.7531,28.7531,23232.0
2016-12-23 10:10:00,35.11,35.12,35.1,35.1,23902.0,28.7612,28.7694,28.7531,28.7531,23902.0
2016-12-23 10:15:00,35.11,35.11,35.02,35.02,46324.0,28.7612,28.7612,28.6875,28.6875,46324.0
2016-12-23 10:20:00,35.02,35.02,34.98,35.0,14060.0,28.6875,28.6875,28.6548,28.6711,14060.0
2016-12-23 10:25:00,34.99,35.05,34.98,35.05,9086.0,28.6629,28.7121,28.6548,28.7121,9086.0
2016-12-23 10:30:00,35.05,35.05,34.99,35.01,9324.0,28.7121,28.7121,28.6629,28.6793,9324.0
2016-12-23 10:35:00,35.02,35.05,35.02,35.03,9412.0,28.6875,28.7121,28.6875,28.6957,9412.0
2016-12-23 10:40:00,35.02,35.02,34.99,35.0,6936.0,28.6875,28.6875,28.6629,28.6711,6936.0
2016-12-23 10:45:00,35.01,35.02,34.99,35.01,11214.0,28.6793,28.6875,28.6629,28.6793,11214.0
2016-12-23 10:50:00,35.02,35.02,34.99,35.01,9332.0,28.6875,28.6875,28.6629,28.6793,9332.0
2016-12-23 10:55:00,35.01,35.03,35.01,35.02,11206.0,28.6793,28.6957,28.6793,28.6875,11206.0
2016-12-23 11:00:00,35.02,35.08,35.02,35.07,73654.0,28.6875,28.7367,28.6875,28.7285,73654.0
2016-12-23 11:05:00,35.06,35.07,35.02,35.06,24850.0,28.7203,28.7285,28.6875,28.7203,24850.0
2016-12-23 11:10:00,35.05,35.05,35.02,35.03,17102.0,28.7121,28.7121,28.6875,28.6957,17102.0
2016-12-23 11:15:00,35.02,35.06,35.01,35.01,10354.0,28.6875,28.7203,28.6793,28.6793,10354.0
2016-12-23 11:20:00,35.01,35.04,35.01,35.04,9674.0,28.6793,28.7039,28.6793,28.7039,9674.0
2016-12-23 11:25:00,35.04,35.08,35.04,35.06,11336.0,28.7039,28.7367,28.7039,28.7203,11336.0
2016-12-23 11:30:00,35.06,35.06,35.02,35.03,9600.0,28.7203,28.7203,28.6875,28.6957,9600.0
2016-12-23 11:35:00,35.04,35.05,35.02,35.04,13056.0,28.7039,28.7121,28.6875,28.7039,13056.0
2016-12-23 11:40:00,35.04,35.04,35.02,35.04,7400.0,28.7039,28.7039,28.6875,28.7039,7400.0
2016-12-23 11:45:00,35.04,35.05,35.02,35.02,24752.0,28.7039,28.7121,28.6875,28.6875,24752.0
2016-12-23 11:50:00,35.03,35.05,35.03,35.05,6796.0,28.6957,28.7121,28.6957,28.7121,6796.0
2016-12-23 11:55:00,35.04,35.07,35.04,35.06,37720.0,28.7039,28.7285,28.7039,28.7203,37720.0
2016-12-23 12:00:00,35.06,35.08,35.04,35.05,8764.0,28.7203,28.7367,28.7039,28.7121,8764.0
2016-12-23 12:05:00,35.04,35.07,35.04,35.07,13480.0,28.7039,28.7285,28.7039,28.7285,13480.0
2016-12-23 12:10:00,35.07,35.09,35.06,35.08,10222.0,28.7285,28.7449,28.7203,28.7367,10222.0
2016-12-23 12:15:00,35.08,35.08,35.06,35.06,8104.0,28.7367,28.7367,28.7203,28.7203,8104.0
2016-12-23 12:20:00,35.07,35.08,35.06,35.07,9260.0,28.7285,28.7367,28.7203,28.7285,9260.0
2016-12-23 12:25:00,35.07,35.08,35.06,35.08,13280.0,28.7285,28.7367,28.7203,28.7367,13280.0
2016-12-23 12:30:00,35.08,35.08,35.05,35.07,27092.0,28.7367,28.7367,28.7121,28.7285,27092.0
2016-12-23 12:35:00,35.07,35.09,35.07,35.07,15768.0,28.7285,28.7449,28.7285,28.7285,15768.0
2016-12-23 12:40:00,35.07,35.08,35.07,35.07,4000.0,28.7285,28.7367,28.7285,28.7285,4000.0
2016-12-23 12:45:00,35.07,35.07,35.06,35.06,8520.0,28.7285,28.7285,28.7203,28.7203,8520.0
2016-12-23 12:50:00,35.06,35.08,35.06,35.08,17620.0,28.7203,28.7367,28.7203,28.7367,17620.0
2016-12-23 12:55:00,35.08,35.08,35.06,35.08,14200.0,28.7367,28.7367,28.7203,28.7367,14200.0
2016-12-23 13:00:00,35.08,35.09,35.08,35.09,3422.0,28.7367,28.7449,28.7367,28.7449,3422.0
2016-12-23 13:05:00,35.09,35.09,35.07,35.07,6374.0,28.7449,28.7449,28.7285,28.7285,6374.0
2016-12-23 13:10:00,35.06,35.08,35.06,35.08,13036.0,28.7203,28.7367,28.7203,28.7367,13036.0
2016-12-23 13:15:00,35.07,35.08,35.06,35.07,11634.0,28.7285,28.7367,28.7203,28.7285,11634.0
2016-12-23 13:20:00,35.06,35.09,35.06,35.08,18614.0,28.7203,28.7449,28.7203,28.7367,18614.0
2016-12-23 13:25:00,35.09,35.1,35.08,35.1,9028.0,28.7449,28.7531,28.7367,28.7531,9028.0
2016-12-23 13:30:00,35.1,35.12,35.1,35.11,13384.0,28.7531,28.7694,28.7531,28.7612,13384.0
2016-12-23 13:35:00,35.11,35.12,35.1,35.1,12732.0,28.7612,28.7694,28.7531,28.7531,12732.0
2016-12-23 13:40:00,35.1,35.12,35.1,35.11,8928.0,28.7531,28.7694,28.7531,28.7612,8928.0
2016-12-23 13:45:00,35.12,35.12,35.1,35.1,8534.0,28.7694,28.7694,28.7531,28.7531,8534.0
2016-12-23 13:50:00,35.1,35.11,35.1,35.1,7780.0,28.7531,28.7612,28.7531,28.7531,7780.0
2016-12-23 13:55:00,35.1,35.1,35.08,35.08,8830.0,28.7531,28.7531,28.7367,28.7367,8830.0
2016-12-23 14:00:00,35.08,35.09,35.07,35.07,7576.0,28.7367,28.7449,28.7285,28.7285,7576.0
2016-12-23 14:05:00,35.08,35.1,35.07,35.1,5884.0,28.7367,28.7531,28.7285,28.7531,5884.0
2016-12-23 14:10:00,35.1,35.1,35.08,35.1,9804.0,28.7531,28.7531,28.7367,28.7531,9804.0
2016-12-23 14:15:00,35.1,35.1,35.09,35.09,10656.0,28.7531,28.7531,28.7449,28.7449,10656.0
2016-12-23 14:20:00,35.09,35.09,35.08,35.09,8194.0,28.7449,28.7449,28.7367,28.7449,8194.0
2016-12-23 14:25:00,35.09,35.09,35.07,35.08,12938.0,28.7449,28.7449,28.7285,28.7367,12938.0
2016-12-23 14:30:00,35.08,35.1,35.08,35.08,7498.0,28.7367,28.7531,28.7367,28.7367,7498.0
2016-12-23 14:35:00,35.08,35.09,35.07,35.09,12350.0,28.7367,28.7449,28.7285,28.7449,12350.0
2016-12-23 14:40:00,35.09,35.1,35.07,35.07,13556.0,28.7449,28.7531,28.7285,28.7285,13556.0
2016-12-23 14:45:00,35.08,35.08,35.07,35.07,5942.0,28.7367,28.7367,28.7285,28.7285,5942.0
2016-12-23 14:50:00,35.08,35.09,35.07,35.08,18420.0,28.7367,28.7449,28.7285,28.7367,18420.0
2016-12-23 14:55:00,35.08,35.11,35.07,35.1,15718.0,28.7367,28.7612,28.7285,28.7531,15718.0
2016-12-23 15:00:00,35.11,35.12,35.1,35.12,7928.0,28.7612,28.7694,28.7531,28.7694,7928.0
2016-12-23 15:05:00,35.12,35.13,35.12,35.13,11166.0,28.7694,28.7776,28.7694,28.7776,11166.0
2016-12-23 15:10:00,35.13,35.13,35.1,35.12,17970.0,28.7776,28.7776,28.7531,28.7694,17970.0
2016-12-23 15:15:00,35.1,35.11,35.09,35.09,16136.0,28.7531,28.7612,28.7449,28.7449,16136.0
2016-12-23 15:20:00,35.09,35.09,35.08,35.09,17854.0,28.7449,28.7449,28.7367,28.7449,17854.0
2016-12-23 15:25:00,35.09,35.1,35.07,35.08,15508.0,28.7449,28.7531,28.7285,28.7367,15508.0
2016-12-23 15:30:00,35.08,35.08,35.07,35.07,29302.0,28.7367,28.7367,28.7285,28.7285,29302.0
2016-12-23 15:35:00,35.07,35.08,35.07,35.07,25244.0,28.7285,28.7367,28.7285,28.7285,25244.0
2016-12-23 15:40:00,35.07,35.09,35.07,35.09,32516.0,28.7285,28.7449,28.7285,28.7449,32516.0
2016-12-23 15:45:00,35.09,35.09,35.05,35.07,50638.0,28.7449,28.7449,28.7121,28.7285,50638.0
2016-12-23 15:50:00,35.07,35.08,35.06,35.07,76016.0,28.7285,28.7367,28.7203,28.7285,76016.0
2016-12-23 15:55:00,35.07,35.08,35.04,35.07,187122.0,28.7285,28.7367,28.7039,28.7285,187122.0
2016-12-27 09:30:00,35.08,35.15,35.02,35.13,47942.0,28.7367,28.794,28.6875,28.7776,47942.0
2016-12-27 09:35:00,35.15,35.16,35.13,35.14,5060.0,28.794,28.8022,28.7776,28.7858,5060.0
2016-12-27 09:40:00,35.13,35.16,35.11,35.12,18328.0,28.7776,28.8022,28.7612,28.7694,18328.0
2016-12-27 09:45:00,35.15,35.16,35.11,35.13,12916.0,28.794,28.8022,28.7612,28.7776,12916.0
2016-12-27 09:50:00,35.13,35.19,35.12,35.18,17548.0,28.7776,28.8268,28.7694,28.8186,17548.0
2016-12-27 09:55:00,35.18,35.2,35.13,35.13,10718.0,28.8186,28.835,28.7776,28.7776,10718.0
2016-12-27 10:00:00,35.16,35.19,35.13,35.13,8158.0,28.8022,28.8268,28.7776,28.7776,8158.0
2016-12-27 10:05:00,35.13,35.19,35.13,35.19,6558.0,28.7776,28.8268,28.7776,28.8268,6558.0
2016-12-27 10:10:00,35.19,35.19,35.16,35.16,7100.0,28.8268,28.8268,28.8022,28.8022,7100.0
2016-12-27 10:15:00,35.17,35.2,35.16,35.2,16448.0,28.8104,28.835,28.8022,28.835,16448.0
2016-12-27 10:20:00,35.18,35.18,35.16,35.17,2890.0,28.8186,28.8186,28.8022,28.8104,2890.0
2016-12-27 10:25:00,35.16,35.18,35.16,35.17,14836.0,28.8022,28.8186,28.8022,28.8104,14836.0
2016-12-27 10:30:00,35.17,35.19,35.17,35.19,7040.0,28.8104,28.8268,28.8104,28.8268,7040.0
2016-12-27 10:35:00,35.18,35.21,35.18,35.2,8724.0,28.8186,28.8432,28.8186,28.835,8724.0
2016-12-27 10:40:00,35.2,35.2,35.16,35.18,9774.0,28.835,28.835,28.8022,28.8186,9774.0
2016-12-27 10:45:00,35.18,35.19,35.16,35.16,6302.0,28.8186,28.8268,28.8022,28.8022,6302.0
2016-12-27 10:50:00,35.16,35.18,35.16,35.18,7646.0,28.8022,28.8186,28.8022,28.8186,7646.0
2016-12-27 10:55:00,35.18,35.2,35.18,35.2,9040.0,28.8186,28.835,28.8186,28.835,9040.0
2016-12-27 11:00:00,35.2,35.21,35.2,35.21,8478.0,28.835,28.8432,28.835,28.8432,8478.0
2016-12-27 11:05:00,35.2,35.2,35.18,35.19,9300.0,28.835,28.835,28.8186,28.8268,9300.0
2016-12-27 11:10:00,35.19,35.19,35.18,35.19,1472.0,28.8268,28.8268,28.8186,28.8268,1472.0
2016-12-27 11:15:00,35.19,35.2,35.17,35.17,11982.0,28.8268,28.835,28.8104,28.8104,11982.0
2016-12-27 11:20:00,35.17,35.17,35.16,35.17,8460.0,28.8104,28.8104,28.8022,28.8104,8460.0
2016-12-27 11:25:00,35.17,35.19,35.16,35.16,15076.0,28.8104,28.8268,28.8022,28.8022,15076.0
2016-12-27 11:30:00,35.17,35.18,35.16,35.18,10220.0,28.8104,28.8186,28.8022,28.8186,10220.0
2016-12-27 11:35:00,35.18,35.18,35.16,35.16,6042.0,28.8186,28.8186,28.8022,28.8022,6042.0
2016-12-27 11:40:00,35.15,35.15,35.13,35.13,3108.0,28.794,28.794,28.7776,28.7776,3108.0
2016-12-27 11:45:00,35.13,35.15,35.12,35.15,26216.0,28.7776,28.794,28.7694,28.794,26216.0
2016-12-27 11:50:00,35.15,35.17,35.15,35.15,7082.0,28.794,28.8104,28.794,28.794,7082.0
2016-12-27 11:55:00,35.16,35.17,35.15,35.16,2618.0,28.8022,28.8104,28.794,28.8022,2618.0
2016-12-27 12:00:00,35.16,35.16,35.15,35.15,4560.0,28.8022,28.8022,28.794,28.794,4560.0
2016-12-27 12:05:00,35.15,35.16,35.15,35.15,4500.0,28.794,28.8022,28.794,28.794,4500.0
2016-12-27 12:10:00,35.14,35.14,35.13,35.14,7026.0,28.7858,28.7858,28.7776,28.7858,7026.0
2016-12-27 12:15:00,35.13,35.16,35.13,35.15,11248.0,28.7776,28.8022,28.7776,28.794,11248.0
2016-12-27 12:20:00,35.15,35.17,35.15,35.15,5830.0,28.794,28.8104,28.794,28.794,5830.0
2016-12-27 12:25:00,35.15,35.16,35.15,35.16,6830.0,28.794,28.8022,28.794,28.8022,6830.0
2016-12-27 12:30:00,35.16,35.16,35.13,35.16,19000.0,28.8022,28.8022,28.7776,28.8022,19000.0
2016-12-27 12:35:00,35.16,35.16,35.13,35.15,11600.0,28.8022,28.8022,28.7776,28.794,11600.0
2016-12-27 12:40:00,35.15,35.16,35.15,35.16,10016.0,28.794,28.8022,28.794,28.8022,10016.0
2016-12-27 12:45:00,35.16,35.16,35.14,35.16,4310.0,28.8022,28.8022,28.7858,28.8022,4310.0
2016-12-27 12:50:00,35.17,35.17,35.13,35.14,7922.0,28.8104,28.8104,28.7776,28.7858,7922.0
2016-12-27 12:55:00,35.15,35.15,35.15,35.15,1614.0,28.794,28.794,28.794,28.794,1614.0
2016-12-27 13:00:00,35.15,35.16,35.15,35.16,9606.0,28.794,28.8022,28.794,28.8022,9606.0
2016-12-27 13:05:00,35.16,35.17,35.16,35.16,3364.0,28.8022,28.8104,28.8022,28.8022,3364.0
2016-12-27 13:10:00,35.17,35.17,35.16,35.16,2892.0,28.8104,28.8104,28.8022,28.8022,2892.0
2016-12-27 13:15:00,35.16,35.18,35.15,35.17,17592.0,28.8022,28.8186,28.794,28.8104,17592.0
2016-12-27 13:20:00,35.18,35.2,35.17,35.19,28094.0,28.8186,28.835,28.8104,28.8268,28094.0
2016-12-27 13:25:00,35.19,35.23,35.19,35.19,38382.0,28.8268,28.8596,28.8268,28.8268,38382.0
2016-12-27 13:30:00,35.19,35.22,35.19,35.22,9984.0,28.8268,28.8514,28.8268,28.8514,9984.0
2016-12-27 13:35:00,35.21,35.24,35.21,35.23,3600.0,28.8432,28.8677,28.8432,28.8596,3600.0
2016-12-27 13:40:00,35.23,35.24,35.23,35.24,5054.0,28.8596,28.8677,28.8596,28.8677,5054.0
2016-12-27 13:45:00,35.24,35.24,35.23,35.23,6874.0,28.8677,28.8677,28.8596,28.8596,6874.0
2016-12-27 13:50:00,35.23,35.24,35.23,35.24,5526.0,28.8596,28.8677,28.8596,28.8677,5526.0
2016-12-27 13:55:00,35.24,35.27,35.24,35.26,33446.0,28.8677,28.8923,28.8677,28.8841,33446.0
2016-12-27 14:00:00,35.26,35.28,35.24,35.28,16198.0,28.8841,28.9005,28.8677,28.9005,16198.0
2016-12-27 14:05:00,35.27,35.31,35.27,35.3,28112.0,28.8923,28.9251,28.8923,28.9169,28112.0
2016-12-27 14:10:00,35.3,35.31,35.29,35.29,5632.0,28.9169,28.9251,28.9087,28.9087,5632.0
2016-12-27 14:15:00,35.3,35.33,35.29,35.33,21550.0,28.9169,28.9415,28.9087,28.9415,21550.0
2016-12-27 14:20:00,35.33,35.34,35.31,35.32,11862.0,28.9415,28.9497,28.9251,28.9333,11862.0
2016-12-27 14:25:00,35.33,35.34,35.33,35.34,12678.0,28.9415,28.9497,28.9415,28.9497,12678.0
2016-12-27 14:30:00,35.34,35.34,35.31,35.33,15182.0,28.9497,28.9497,28.9251,28.9415,15182.0
2016-12-27 14:35:00,35.32,35.32,35.3,35.31,13070.0,28.9333,28.9333,28.9169,28.9251,13070.0
2016-12-27 14:40:00,35.32,35.35,35.32,35.34,17374.0,28.9333,28.9579,28.9333,28.9497,17374.0
2016-12-27 14:45:00,35.35,35.35,35.33,35.34,9630.0,28.9579,28.9579,28.9415,28.9497,9630.0
2016-12-27 14:50:00,35.35,35.35,35.32,35.34,8894.0,28.9579,28.9579,28.9333,28.9497,8894.0
2016-12-27 14:55:00,35.34,35.34,35.33,35.33,4678.0,28.9497,28.9497,28.9415,28.9415,4678.0
2016-12-27 15:00:00,35.33,35.33,35.31,35.32,20414.0,28.9415,28.9415,28.9251,28.9333,20414.0
2016-12-27 15:05:00,35.32,35.34,35.31,35.32,22520.0,28.9333,28.9497,28.9251,28.9333,22520.0
2016-12-27 15:10:00,35.32,35.32,35.3,35.31,14598.0,28.9333,28.9333,28.9169,28.9251,14598.0
2016-12-27 15:15:00,35.3,35.33,35.3,35.32,14184.0,28.9169,28.9415,28.9169,28.9333,14184.0
2016-12-27 15:20:00,35.32,35.32,35.31,35.32,14660.0,28.9333,28.9333,28.9251,28.9333,14660.0
2016-12-27 15:25:00,35.32,35.32,35.29,35.3,14686.0,28.9333,28.9333,28.9087,28.9169,14686.0
2016-12-27 15:30:00,35.3,35.3,35.27,35.27,31178.0,28.9169,28.9169,28.8923,28.8923,31178.0
2016-12-27 15:35:00,35.27,35.27,35.26,35.26,16514.0,28.8923,28.8923,28.8841,28.8841,16514.0
2016-12-27 15:40:00,35.25,35.26,35.23,35.24,57410.0,28.8759,28.8841,28.8596,28.8677,57410.0
2016-12-27 15:45:00,35.24,35.24,35.2,35.21,51116.0,28.8677,28.8677,28.835,28.8432,51116.0
2016-12-27 15:50:00,35.21,35.22,35.21,35.21,34902.0,28.8432,28.8514,28.8432,28.8432,34902.0
2016-12-27 15:55:00,35.21,35.22,35.19,35.21,79856.0,28.8432,28.8514,28.8268,28.8432,79856.0
2016-12-28 09:30:00,35.11,35.12,35.0,35.03,80526.0,28.7612,28.7694,28.6711,28.6957,80526.0
2016-12-28 09:35:00,35.02,35.1,35.01,35.02,25196.0,28.6875,28.7531,28.6793,28.6875,25196.0
2016-12-28 09:40:00,35.02,35.05,34.97,34.99,30460.0,28.6875,28.7121,28.6466,28.6629,30460.0
2016-12-28 09:45:00,34.98,35.08,34.96,35.08,26054.0,28.6548,28.7367,28.6384,28.7367,26054.0
2016-12-28 09:50:00,35.08,35.08,35.01,35.02,20574.0,28.7367,28.7367,28.6793,28.6875,20574.0
2016-12-28 09:55:00,35.02,35.07,35.01,35.05,23710.0,28.6875,28.7285,28.6793,28.7121,23710.0
2016-12-28 10:00:00,35.04,35.07,35.01,35.03,40882.0,28.7039,28.7285,28.6793,28.6957,40882.0
2016-12-28 10:05:00,35.04,35.06,35.03,35.05,26600.0,28.7039,28.7203,28.6957,28.7121,26600.0
2016-12-28 10:10:00,35.06,35.06,35.01,35.06,31948.0,28.7203,28.7203,28.6793,28.7203,31948.0
2016-12-28 10:15:00,35.05,35.1,35.05,35.08,21982.0,28.7121,28.7531,28.7121,28.7367,21982.0
2016-12-28 10:20:00,35.09,35.13,35.09,35.1,15736.0,28.7449,28.7776,28.7449,28.7531,15736.0
2016-12-28 10:25:00,35.09,35.12,35.08,35.12,15818.0,28.7449,28.7694,28.7367,28.7694,15818.0
2016-12-28 10:30:00,35.12,35.13,35.12,35.13,13008.0,28.7694,28.7776,28.7694,28.7776,13008.0
2016-12-28 10:35:00,35.13,35.13,35.12,35.13,11826.0,28.7776,28.7776,28.7694,28.7776,11826.0
2016-12-28 10:40:00,35.12,35.15,35.12,35.13,12768.0,28.7694,28.794,28.7694,28.7776,12768.0
2016-12-28 10:45:00,35.13,35.13,35.1,35.12,21286.0,28.7776,28.7776,28.7531,28.7694,21286.0
2016-12-28 10:50:00,35.12,35.13,35.08,35.08,3500.0,28.7694,28.7776,28.7367,28.7367,3500.0
2016-12-28 10:55:00,35.07,35.09,35.06,35.09,18226.0,28.7285,28.7449,28.7203,28.7449,18226.0
2016-12-28 11:00:00,35.09,35.12,35.08,35.12,27818.0,28.7449,28.7694,28.7367,28.7694,27818.0
2016-12-28 11:05:00,35.12,35.12,35.09,35.1,5510.0,28.7694,28.7694,28.7449,28.7531,5510.0
2016-12-28 11:10:00,35.1,35.1,35.08,35.08,12608.0,28.7531,28.7531,28.7367,28.7367,12608.0
2016-12-28 11:15:00,35.08,35.08,35.06,35.07,10012.0,28.7367,28.7367,28.7203,28.7285,10012.0
2016-12-28 11:20:00,35.06,35.12,35.06,35.12,16010.0,28.7203,28.7694,28.7203,28.7694,16010.0
2016-12-28 11:25:00,35.11,35.12,35.1,35.1,9466.0,28.7612,28.7694,28.7531,28.7531,9466.0
2016-12-28 11:30:00,35.1,35.12,35.09,35.12,15680.0,28.7531,28.7694,28.7449,28.7694,15680.0
2016-12-28 11:35:00,35.12,35.12,35.1,35.1,13402.0,28.7694,28.7694,28.7531,28.7531,13402.0
2016-12-28 11:40:00,35.1,35.1,35.08,35.09,15400.0,28.7531,28.7531,28.7367,28.7449,15400.0
2016-12-28 11:45:00,35.08,35.08,35.06,35.06,4146.0,28.7367,28.7367,28.7203,28.7203,4146.0
2016-12-28 11:50:00,35.06,35.08,35.05,35.06,16938.0,28.7203,28.7367,28.7121,28.7203,16938.0
2016-12-28 11:55:00,35.05,35.07,35.04,35.06,16400.0,28.7121,28.7285,28.7039,28.7203,16400.0
2016-12-28 12:00:00,35.05,35.06,35.03,35.05,36820.0,28.7121,28.7203,28.6957,28.7121,36820.0
2016-12-28 12:05:00,35.04,35.07,35.02,35.05,94870.0,28.7039,28.7285,28.6875,28.7121,94870.0
2016-12-28 12:10:00,35.05,35.05,35.02,35.04,21058.0,28.7121,28.7121,28.6875,28.7039,21058.0
2016-12-28 12:15:00,35.04,35.06,35.03,35.04,33642.0,28.7039,28.7203,28.6957,28.7039,33642.0
2016-12-28 12:20:00,35.04,35.06,35.02,35.05,43676.0,28.7039,28.7203,28.6875,28.7121,43676.0
2016-12-28 12:25:00,35.04,35.05,35.04,35.05,8198.0,28.7039,28.7121,28.7039,28.7121,8198.0
2016-12-28 12:30:00,35.05,35.06,35.02,35.05,41204.0,28.7121,28.7203,28.6875,28.7121,41204.0
2016-12-28 12:35:00,35.05,35.07,35.04,35.05,9962.0,28.7121,28.7285,28.7039,28.7121,9962.0
2016-12-28 12:40:00,35.05,35.06,34.98,34.99,92574.0,28.7121,28.7203,28.6548,28.6629,92574.0
2016-12-28 12:45:00,34.99,35.0,34.96,34.98,16368.0,28.6629,28.6711,28.6384,28.6548,16368.0
2016-12-28 12:50:00,34.98,34.98,34.96,34.98,17472.0,28.6548,28.6548,28.6384,28.6548,17472.0
2016-12-28 12:55:00,34.98,34.98,34.95,34.96,14276.0,28.6548,28.6548,28.6302,28.6384,14276.0
2016-12-28 13:00:00,34.97,34.99,34.96,34.96,13462.0,28.6466,28.6629,28.6384,28.6384,13462.0
2016-12-28 13:05:00,34.97,34.97,34.93,34.96,13980.0,28.6466,28.6466,28.6138,28.6384,13980.0
2016-12-28 13:10:00,34.95,34.96,34.94,34.95,10158.0,28.6302,28.6384,28.622,28.6302,10158.0
2016-12-28 13:15:00,34.96,34.96,34.95,34.95,6078.0,28.6384,28.6384,28.6302,28.6302,6078.0
2016-12-28 13:20:00,34.96,34.96,34.94,34.96,15916.0,28.6384,28.6384,28.622,28.6384,15916.0
2016-12-28 13:25:00,34.96,34.97,34.93,34.94,15348.0,28.6384,28.6466,28.6138,28.622,15348.0
2016-12-28 13:30:00,34.94,34.95,34.9,34.92,16224.0,28.622,28.6302,28.5892,28.6056,16224.0
2016-12-28 13:35:00,34.92,34.92,34.9,34.91,8296.0,28.6056,28.6056,28.5892,28.5974,8296.0
2016-12-28 13:40:00,34.92,34.93,34.91,34.92,8434.0,28.6056,28.6138,28.5974,28.6056,8434.0
2016-12-28 13:45:00,34.91,34.93,34.91,34.91,13204.0,28.5974,28.6138,28.5974,28.5974,13204.0
2016-12-28 13:50:00,34.91,34.94,34.91,34.93,16094.0,28.5974,28.622,28.5974,28.6138,16094.0
2016-12-28 13:55:00,34.93,34.95,34.92,34.93,13810.0,28.6138,28.6302,28.6056,28.6138,13810.0
2016-12-28 14:00:00,34.93,34.95,34.92,34.92,11880.0,28.6138,28.6302,28.6056,28.6056,11880.0
2016-12-28 14:05:00,34.93,34.94,34.92,34.92,15786.0,28.6138,28.622,28.6056,28.6056,15786.0
2016-12-28 14:10:00,34.93,34.94,34.91,34.94,40396.0,28.6138,28.622,28.5974,28.622,40396.0
2016-12-28 14:15:00,34.93,34.94,34.92,34.93,13130.0,28.6138,28.622,28.6056,28.6138,13130.0
2016-12-28 14:20:00,34.93,34.93,34.91,34.93,32232.0,28.6138,28.6138,28.5974,28.6138,32232.0
2016-12-28 14:25:00,34.92,34.94,34.92,34.93,15086.0,28.6056,28.622,28.6056,28.6138,15086.0
2016-12-28 14:30:00,34.94,34.95,34.94,34.94,9670.0,28.622,28.6302,28.622,28.622,9670.0
2016-12-28 14:35:00,34.94,34.96,34.94,34.94,11698.0,28.622,28.6384,28.622,28.622,11698.0
2016-12-28 14:40:00,34.94,34.95,34.92,34.94,12658.0,28.622,28.6302,28.6056,28.622,12658.0
2016-12-28 14:45:00,34.94,34.95,34.92,34.93,18576.0,28.622,28.6302,28.6056,28.6138,18576.0
2016-12-28 14:50:00,34.93,34.96,34.85,34.95,215202.0,28.6138,28.6384,28.5483,28.6302,215202.0
2016-12-28 14:55:00,34.96,34.99,34.96,34.99,44080.0,28.6384,28.6629,28.6384,28.6629,44080.0
2016-12-28 15:00:00,34.99,35.0,34.96,34.99,19842.0,28.6629,28.6711,28.6384,28.6629,19842.0
2016-12-28 15:05:00,34.99,35.0,34.98,34.99,19382.0,28.6629,28.6711,28.6548,28.6629,19382.0
2016-12-28 15:10:00,34.98,34.99,34.96,34.98,17616.0,28.6548,28.6629,28.6384,28.6548,17616.0
2016-12-28 15:15:00,34.98,34.99,34.97,34.97,17084.0,28.6548,28.6629,28.6466,28.6466,17084.0
2016-12-28 15:20:00,34.96,34.99,34.96,34.99,19612.0,28.6384,28.6629,28.6384,28.6629,19612.0
2016-12-28 15:25:00,34.99,35.01,34.96,34.98,24970.0,28.6629,28.6793,28.6384,28.6548,24970.0
2016-12-28 15:30:00,34.98,34.98,34.94,34.95,44090.0,28.6548,28.6548,28.622,28.6302,44090.0
2016-12-28 15:35:00,34.95,34.98,34.95,34.97,53822.0,28.6302,28.6548,28.6302,28.6466,53822.0
2016-12-28 15:40:00,34.97,34.98,34.94,34.94,64050.0,28.6466,28.6548,28.622,28.622,64050.0
2016-12-28 15:45:00,34.94,34.95,34.92,34.92,56476.0,28.622,28.6302,28.6056,28.6056,56476.0
2016-12-28 15:50:00,34.92,34.94,34.92,34.94,69532.0,28.6056,28.622,28.6056,28.622,69532.0
2016-12-28 15:55:00,34.93,34.94,34.9,34.91,144926.0,28.6138,28.622,28.5892,28.5974,144926.0
2016-12-29 09:30:00,34.93,35.05,34.9,35.05,29618.0,28.6138,28.7121,28.5892,28.7121,29618.0
2016-12-29 09:35:00,35.06,35.06,34.99,35.01,12164.0,28.7203,28.7203,28.6629,28.6793,12164.0
2016-12-29 09:40:00,35.01,35.01,34.96,34.96,13038.0,28.6793,28.6793,28.6384,28.6384,13038.0
2016-12-29 09:45:00,34.97,34.97,34.9,34.96,27800.0,28.6466,28.6466,28.5892,28.6384,27800.0
2016-12-29 09:50:00,34.96,35.01,34.93,34.99,36842.0,28.6384,28.6793,28.6138,28.6629,36842.0
2016-12-29 09:55:00,34.99,35.06,34.99,35.05,22674.0,28.6629,28.7203,28.6629,28.7121,22674.0
2016-12-29 10:00:00,35.04,35.07,35.02,35.04,13100.0,28.7039,28.7285,28.6875,28.7039,13100.0
2016-12-29 10:05:00,35.05,35.05,34.94,34.99,58962.0,28.7121,28.7121,28.622,28.6629,58962.0
2016-12-29 10:10:00,34.99,35.02,34.98,35.01,12692.0,28.6629,28.6875,28.6548,28.6793,12692.0
2016-12-29 10:15:00,35.02,35.02,34.99,35.02,6900.0,28.6875,28.6875,28.6629,28.6875,6900.0
2016-12-29 10:20:00,35.01,35.02,34.98,34.99,5558.0,28.6793,28.6875,28.6548,28.6629,5558.0
2016-12-29 10:25:00,34.99,35.01,34.99,35.0,17610.0,28.6629,28.6793,28.6629,28.6711,17610.0
2016-12-29 10:30:00,34.99,35.01,34.98,34.99,10740.0,28.6629,28.6793,28.6548,28.6629,10740.0
2016-12-29 10:35:00,34.98,35.01,34.96,34.99,25698.0,28.6548,28.6793,28.6384,28.6629,25698.0
2016-12-29 10:40:00,34.99,34.99,34.94,34.94,24616.0,28.6629,28.6629,28.622,28.622,24616.0
2016-12-29 10:45:00,34.94,34.99,34.93,34.94,50162.0,28.622,28.6629,28.6138,28.622,50162.0
2016-12-29 10:50:00,34.93,34.97,34.91,34.95,71418.0,28.6138,28.6466,28.5974,28.6302,71418.0
2016-12-29 10:55:00,34.95,34.97,34.94,34.97,73626.0,28.6302,28.6466,28.622,28.6466,73626.0
2016-12-29 11:00:00,34.97,34.99,34.95,34.96,42556.0,28.6466,28.6629,28.6302,28.6384,42556.0
2016-12-29 11:05:00,34.96,34.98,34.94,34.96,18234.0,28.6384,28.6548,28.622,28.6384,18234.0
2016-12-29 11:10:00,34.95,34.98,34.95,34.96,13086.0,28.6302,28.6548,28.6302,28.6384,13086.0
2016-12-29 11:15:00,34.96,34.96,34.91,34.92,33472.0,28.6384,28.6384,28.5974,28.6056,33472.0
2016-12-29 11:20:00,34.92,34.94,34.9,34.92,18026.0,28.6056,28.622,28.5892,28.6056,18026.0
2016-12-29 11:25:00,34.92,34.93,34.91,34.91,15418.0,28.6056,28.6138,28.5974,28.5974,15418.0
2016-12-29 11:30:00,34.91,34.94,34.91,34.92,17966.0,28.5974,28.622,28.5974,28.6056,17966.0
2016-12-29 11:35:00,34.92,34.95,34.91,34.91,18090.0,28.6056,28.6302,28.5974,28.5974,18090.0
2016-12-29 11:40:00,34.92,34.93,34.91,34.91,22840.0,28.6056,28.6138,28.5974,28.5974,22840.0
2016-12-29 11:45:00,34.91,34.93,34.9,34.92,29894.0,28.5974,28.6138,28.5892,28.6056,29894.0
2016-12-29 11:50:00,34.92,34.95,34.91,34.94,66162.0,28.6056,28.6302,28.5974,28.622,66162.0
2016-12-29 11:55:00,34.95,34.95,34.93,34.94,5404.0,28.6302,28.6302,28.6138,28.622,5404.0
2016-12-29 12:00:00,34.94,34.97,34.93,34.95,19984.0,28.622,28.6466,28.6138,28.6302,19984.0
2016-12-29 12:05:00,34.94,34.95,34.91,34.92,26886.0,28.622,28.6302,28.5974,28.6056,26886.0
2016-12-29 12:10:00,34.92,34.94,34.91,34.94,95328.0,28.6056,28.622,28.5974,28.622,95328.0
2016-12-29 12:15:00,34.93,34.94,34.93,34.93,12142.0,28.6138,28.622,28.6138,28.6138,12142.0
2016-12-29 12:20:00,34.93,34.95,34.92,34.94,11160.0,28.6138,28.6302,28.6056,28.622,11160.0
2016-12-29 12:25:00,34.94,34.95,34.92,34.92,10240.0,28.622,28.6302,28.6056,28.6056,10240.0
2016-12-29 12:30:00,34.93,34.94,34.92,34.93,19854.0,28.6138,28.622,28.6056,28.6138,19854.0
2016-12-29 12:35:00,34.92,34.94,34.92,34.92,29312.0,28.6056,28.622,28.6056,28.6056,29312.0
2016-12-29 12:40:00,34.92,34.95,34.92,34.93,23582.0,28.6056,28.6302,28.6056,28.6138,23582.0
2016-12-29 12:45:00,34.93,34.95,34.92,34.95,17902.0,28.6138,28.6302,28.6056,28.6302,17902.0
2016-12-29 12:50:00,34.95,34.95,34.93,34.95,14810.0,28.6302,28.6302,28.6138,28.6302,14810.0
2016-12-29 12:55:00,34.94,34.95,34.92,34.94,18968.0,28.622,28.6302,28.6056,28.622,18968.0
2016-12-29 13:00:00,34.94,34.95,34.93,34.93,17062.0,28.622,28.6302,28.6138,28.6138,17062.0
2016-12-29 13:05:00,34.93,34.94,34.92,34.93,12482.0,28.6138,28.622,28.6056,28.6138,12482.0
2016-12-29 13:10:00,34.93,34.94,34.92,34.94,29618.0,28.6138,28.622,28.6056,28.622,29618.0
2016-12-29 13:15:00,34.95,34.96,34.92,34.93,42174.0,28.6302,28.6384,28.6056,28.6138,42174.0
2016-12-29 13:20:00,34.94,34.95,34.93,34.95,34312.0,28.622,28.6302,28.6138,28.6302,34312.0
2016-12-29 13:25:00,34.95,34.96,34.95,34.95,9196.0,28.6302,28.6384,28.6302,28.6302,9196.0
2016-12-29 13:30:00,34.96,34.96,34.93,34.94,28660.0,28.6384,28.6384,28.6138,28.622,28660.0
2016-12-29 13:35:00,34.94,34.95,34.93,34.94,9138.0,28.622,28.6302,28.6138,28.622,9138.0
2016-12-29 13:40:00,34.94,34.94,34.93,34.94,10628.0,28.622,28.622,28.6138,28.622,10628.0
2016-12-29 13:45:00,34.93,34.94,34.93,34.93,15178.0,28.6138,28.622,28.6138,28.6138,15178.0
2016-12-29 13:50:00,34.93,34.95,34.93,34.94,52068.0,28.6138,28.6302,28.6138,28.622,52068.0
2016-12-29 13:55:00,34.94,34.94,34.93,34.94,17794.0,28.622,28.622,28.6138,28.622,17794.0
2016-12-29 14:00:00,34.94,34.98,34.94,34.96,29894.0,28.622,28.6548,28.622,28.6384,29894.0
2016-12-29 14:05:00,34.96,34.98,34.95,34.97,14860.0,28.6384,28.6548,28.6302,28.6466,14860.0
2016-12-29 14:10:00,34.98,34.98,34.94,34.95,13492.0,28.6548,28.6548,28.622,28.6302,13492.0
2016-12-29 14:15:00,34.95,34.96,34.94,34.95,12322.0,28.6302,28.6384,28.622,28.6302,12322.0
2016-12-29 14:20:00,34.95,34.97,34.95,34.96,20128.0,28.6302,28.6466,28.6302,28.6384,20128.0
2016-12-29 14:25:00,34.95,34.96,34.93,34.94,11380.0,28.6302,28.6384,28.6138,28.622,11380.0
2016-12-29 14:30:00,34.94,34.95,34.92,34.93,44386.0,28.622,28.6302,28.6056,28.6138,44386.0
2016-12-29 14:35:00,34.93,34.94,34.92,34.93,17582.0,28.6138,28.622,28.6056,28.6138,17582.0
2016-12-29 14:40:00,34.94,34.95,34.92,34.94,51942.0,28.622,28.6302,28.6056,28.622,51942.0
2016-12-29 14:45:00,34.94,34.96,34.94,34.96,13762.0,28.622,28.6384,28.622,28.6384,13762.0
2016-12-29 14:50:00,34.95,34.96,34.94,34.96,16460.0,28.6302,28.6384,28.622,28.6384,16460.0
2016-12-29 14:55:00,34.96,34.96,34.94,34.95,12286.0,28.6384,28.6384,28.622,28.6302,12286.0
2016-12-29 15:00:00,34.95,34.97,34.94,34.95,14186.0,28.6302,28.6466,28.622,28.6302,14186.0
2016-12-29 15:05:00,34.95,34.96,34.94,34.96,16452.0,28.6302,28.6384,28.622,28.6384,16452.0
2016-12-29 15:10:00,34.96,34.96,34.94,34.95,28974.0,28.6384,28.6384,28.622,28.6302,28974.0
2016-12-29 15:15:00,34.95,34.96,34.94,34.95,15866.0,28.6302,28.6384,28.622,28.6302,15866.0
2016-12-29 15:20:00,34.95,34.97,34.94,34.96,8494.0,28.6302,28.6466,28.622,28.6384,8494.0
2016-12-29 15:25:00,34.96,34.96,34.94,34.94,24312.0,28.6384,28.6384,28.622,28.622,24312.0
2016-12-29 15:30:00,34.94,34.95,34.93,34.93,29786.0,28.622,28.6302,28.6138,28.6138,29786.0
2016-12-29 15:35:00,34.93,34.93,34.92,34.93,49312.0,28.6138,28.6138,28.6056,28.6138,49312.0
2016-12-29 15:40:00,34.93,34.93,34.92,34.93,38328.0,28.6138,28.6138,28.6056,28.6138,38328.0
2016-12-29 15:45:00,34.93,34.95,34.93,34.94,97192.0,28.6138,28.6302,28.6138,28.622,97192.0
2016-12-29 15:50:00,34.94,34.96,34.93,34.94,46166.0,28.622,28.6384,28.6138,28.622,46166.0
2016-12-29 15:55:00,34.94,34.94,34.91,34.93,157128.0,28.622,28.622,28.5974,28.6138,157128.0
2016-12-30 09:30:00,35.02,35.05,34.97,34.97,40024.0,28.6875,28.7121,28.6466,28.6466,40024.0
2016-12-30 09:35:00,34.96,35.05,34.93,34.93,16252.0,28.6384,28.7121,28.6138,28.6138,16252.0
2016-12-30 09:40:00,34.93,35.06,34.93,35.02,16920.0,28.6138,28.7203,28.6138,28.6875,16920.0
2016-12-30 09:45:00,35.01,35.07,35.01,35.04,31688.0,28.6793,28.7285,28.6793,28.7039,31688.0
2016-12-30 09:50:00,35.04,35.06,35.02,35.04,20914.0,28.7039,28.7203,28.6875,28.7039,20914.0
2016-12-30 09:55:00,35.04,35.04,34.98,34.99,17860.0,28.7039,28.7039,28.6548,28.6629,17860.0
2016-12-30 10:00:00,35.0,35.0,34.95,34.97,16426.0,28.6711,28.6711,28.6302,28.6466,16426.0
2016-12-30 10:05:00,34.96,35.0,34.95,34.99,14106.0,28.6384,28.6711,28.6302,28.6629,14106.0
2016-12-30 10:10:00,34.97,35.0,34.95,34.98,6390.0,28.6466,28.6711,28.6302,28.6548,6390.0
2016-12-30 10:15:00,34.99,34.99,34.94,34.95,10986.0,28.6629,28.6629,28.622,28.6302,10986.0
2016-12-30 10:20:00,34.94,34.94,34.9,34.9,11092.0,28.622,28.622,28.5892,28.5892,11092.0
2016-12-30 10:25:00,34.9,34.92,34.88,34.88,14240.0,28.5892,28.6056,28.5728,28.5728,14240.0
2016-12-30 10:30:00,34.86,34.93,34.86,34.93,4970.0,28.5565,28.6138,28.5565,28.6138,4970.0
2016-12-30 10:35:00,34.93,34.94,34.91,34.93,12564.0,28.6138,28.622,28.5974,28.6138,12564.0
2016-12-30 10:40:00,34.94,34.95,34.92,34.94,13824.0,28.622,28.6302,28.6056,28.622,13824.0
2016-12-30 10:45:00,34.93,34.93,34.9,34.92,12382.0,28.6138,28.6138,28.5892,28.6056,12382.0
2016-12-30 10:50:00,34.91,34.93,34.91,34.92,6354.0,28.5974,28.6138,28.5974,28.6056,6354.0
2016-12-30 10:55:00,34.92,34.93,34.89,34.9,7900.0,28.6056,28.6138,28.581,28.5892,7900.0
2016-12-30 11:00:00,34.91,34.93,34.9,34.92,10826.0,28.5974,28.6138,28.5892,28.6056,10826.0
2016-12-30 11:05:00,34.91,34.92,34.91,34.91,11200.0,28.5974,28.6056,28.5974,28.5974,11200.0
2016-12-30 11:10:00,34.9,34.91,34.82,34.84,9700.0,28.5892,28.5974,28.5237,28.5401,9700.0
2016-12-30 11:15:00,34.84,34.86,34.84,34.86,9650.0,28.5401,28.5565,28.5401,28.5565,9650.0
2016-12-30 11:20:00,34.87,34.88,34.86,34.88,7150.0,28.5646,28.5728,28.5565,28.5728,7150.0
2016-12-30 11:25:00,34.88,34.91,34.88,34.89,14344.0,28.5728,28.5974,28.5728,28.581,14344.0
2016-12-30 11:30:00,34.91,34.94,34.9,34.94,8122.0,28.5974,28.622,28.5892,28.622,8122.0
2016-12-30 11:35:00,34.95,34.95,34.88,34.91,9600.0,28.6302,28.6302,28.5728,28.5974,9600.0
2016-12-30 11:40:00,34.91,34.95,34.91,34.95,6000.0,28.5974,28.6302,28.5974,28.6302,6000.0
2016-12-30 11:45:00,34.95,34.96,34.94,34.94,6198.0,28.6302,28.6384,28.622,28.622,6198.0
2016-12-30 11:50:00,34.94,34.97,34.93,34.95,9632.0,28.622,28.6466,28.6138,28.6302,9632.0
2016-12-30 11:55:00,34.95,34.96,34.92,34.92,9398.0,28.6302,28.6384,28.6056,28.6056,9398.0
2016-12-30 12:00:00,34.92,34.95,34.91,34.93,8960.0,28.6056,28.6302,28.5974,28.6138,8960.0
2016-12-30 12:05:00,34.93,34.95,34.93,34.95,10106.0,28.6138,28.6302,28.6138,28.6302,10106.0
2016-12-30 12:10:00,34.95,34.96,34.93,34.94,10654.0,28.6302,28.6384,28.6138,28.622,10654.0
2016-12-30 12:15:00,34.93,34.93,34.92,34.92,4782.0,28.6138,28.6138,28.6056,28.6056,4782.0
2016-12-30 12:20:00,34.92,34.93,34.9,34.91,15428.0,28.6056,28.6138,28.5892,28.5974,15428.0
2016-12-30 12:25:00,34.9,34.91,34.88,34.88,9260.0,28.5892,28.5974,28.5728,28.5728,9260.0
2016-12-30 12:30:00,34.87,34.88,34.87,34.88,3638.0,28.5646,28.5728,28.5646,28.5728,3638.0
2016-12-30 12:35:00,34.88,34.88,34.87,34.88,5998.0,28.5728,28.5728,28.5646,28.5728,5998.0
2016-12-30 12:40:00,34.88,34.89,34.86,34.89,6802.0,28.5728,28.581,28.5565,28.581,6802.0
2016-12-30 12:45:00,34.88,34.88,34.85,34.88,7626.0,28.5728,28.5728,28.5483,28.5728,7626.0
2016-12-30 12:50:00,34.87,34.87,34.82,34.84,9082.0,28.5646,28.5646,28.5237,28.5401,9082.0
2016-12-30 12:55:00,34.84,34.85,34.82,34.85,4600.0,28.5401,28.5483,28.5237,28.5483,4600.0
2016-12-30 13:00:00,34.85,34.87,34.84,34.86,18828.0,28.5483,28.5646,28.5401,28.5565,18828.0
2016-12-30 13:05:00,34.86,34.88,34.85,34.85,8162.0,28.5565,28.5728,28.5483,28.5483,8162.0
2016-12-30 13:10:00,34.87,34.9,34.86,34.88,6912.0,28.5646,28.5892,28.5565,28.5728,6912.0
2016-12-30 13:15:00,34.9,34.91,34.88,34.9,3762.0,28.5892,28.5974,28.5728,28.5892,3762.0
2016-12-30 13:20:00,34.9,34.92,34.9,34.91,8704.0,28.5892,28.6056,28.5892,28.5974,8704.0
2016-12-30 13:25:00,34.93,34.93,34.9,34.9,6282.0,28.6138,28.6138,28.5892,28.5892,6282.0
2016-12-30 13:30:00,34.9,34.92,34.9,34.92,11570.0,28.5892,28.6056,28.5892,28.6056,11570.0
2016-12-30 13:35:00,34.92,34.93,34.89,34.9,17938.0,28.6056,28.6138,28.581,28.5892,17938.0
2016-12-30 13:40:00,34.9,34.9,34.87,34.87,9086.0,28.5892,28.5892,28.5646,28.5646,9086.0
2016-12-30 13:45:00,34.87,34.88,34.86,34.87,6204.0,28.5646,28.5728,28.5565,28.5646,6204.0
2016-12-30 13:50:00,34.87,34.88,34.86,34.88,8822.0,28.5646,28.5728,28.5565,28.5728,8822.0
2016-12-30 13:55:00,34.87,34.88,34.84,34.84,10490.0,28.5646,28.5728,28.5401,28.5401,10490.0
2016-12-30 14:00:00,34.85,34.87,34.84,34.87,5724.0,28.5483,28.5646,28.5401,28.5646,5724.0
2016-12-30 14:05:00,34.87,34.89,34.87,34.88,7200.0,28.5646,28.581,28.5646,28.5728,7200.0
2016-12-30 14:10:00,34.88,34.88,34.84,34.85,10922.0,28.5728,28.5728,28.5401,28.5483,10922.0
2016-12-30 14:15:00,34.85,34.86,34.85,34.85,12756.0,28.5483,28.5565,28.5483,28.5483,12756.0
2016-12-30 14:20:00,34.86,34.87,34.85,34.87,13408.0,28.5565,28.5646,28.5483,28.5646,13408.0
2016-12-30 14:25:00,34.87,34.87,34.83,34.83,8540.0,28.5646,28.5646,28.5319,28.5319,8540.0
2016-12-30 14:30:00,34.83,34.87,34.82,34.83,12348.0,28.5319,28.5646,28.5237,28.5319,12348.0
2016-12-30 14:35:00,34.83,34.87,34.83,34.86,7760.0,28.5319,28.5646,28.5319,28.5565,7760.0
2016-12-30 14:40:00,34.85,34.86,34.84,34.85,12696.0,28.5483,28.5565,28.5401,28.5483,12696.0
2016-12-30 14:45:00,34.85,34.85,34.77,34.78,16832.0,28.5483,28.5483,28.4827,28.4909,16832.0
2016-12-30 14:50:00,34.77,34.8,34.76,34.77,12756.0,28.4827,28.5073,28.4745,28.4827,12756.0
2016-12-30 14:55:00,34.76,34.77,34.73,34.77,16142.0,28.4745,28.4827,28.45,28.4827,16142.0
2016-12-30 15:00:00,34.76,34.77,34.73,34.76,14106.0,28.4745,28.4827,28.45,28.4745,14106.0
2016-12-30 15:05:00,34.76,34.77,34.76,34.77,10386.0,28.4745,28.4827,28.4745,28.4827,10386.0
2016-12-30 15:10:00,34.77,34.8,34.76,34.8,20926.0,28.4827,28.5073,28.4745,28.5073,20926.0
2016-12-30 15:15:00,34.8,34.81,34.78,34.79,22488.0,28.5073,28.5155,28.4909,28.4991,22488.0
2016-12-30 15:20:00,34.79,34.82,34.79,34.8,21066.0,28.4991,28.5237,28.4991,28.5073,21066.0
2016-12-30 15:25:00,34.8,34.82,34.8,34.81,15680.0,28.5073,28.5237,28.5073,28.5155,15680.0
2016-12-30 15:30:00,34.81,34.81,34.77,34.77,43934.0,28.5155,28.5155,28.4827,28.4827,43934.0
2016-12-30 15:35:00,34.78,34.78,34.76,34.77,19432.0,28.4909,28.4909,28.4745,28.4827,19432.0
2016-12-30 15:40:00,34.77,34.77,34.74,34.75,28928.0,28.4827,28.4827,28.4582,28.4663,28928.0
2016-12-30 15:45:00,34.74,34.76,34.72,34.72,79940.0,28.4582,28.4745,28.4418,28.4418,79940.0
2016-12-30 15:50:00,34.72,34.74,34.72,34.74,63068.0,28.4418,28.4582,28.4418,28.4582,63068.0
2016-12-30 15:55:00,34.74,34.82,34.72,34.81,294738.0,28.4582,28.5237,28.4418,28.5155,294738.0
2017-01-03 09:30:00,35.05,35.06,34.91,35.03,110718.0,28.7121,28.7203,28.5974,28.6957,110718.0
2017-01-03 09:35:00,35.05,35.17,35.02,35.04,55784.0,28.7121,28.8104,28.6875,28.7039,55784.0
2017-01-03 09:40:00,35.04,35.06,34.85,34.85,71076.0,28.7039,28.7203,28.5483,28.5483,71076.0
2017-01-03 09:45:00,34.85,34.9,34.73,34.73,76402.0,28.5483,28.5892,28.45,28.45,76402.0
2017-01-03 09:50:00,34.73,34.75,34.66,34.7,31174.0,28.45,28.4663,28.3926,28.4254,31174.0
2017-01-03 09:55:00,34.7,34.79,34.7,34.78,53510.0,28.4254,28.4991,28.4254,28.4909,53510.0
2017-01-03 10:00:00,34.8,34.88,34.8,34.85,25542.0,28.5073,28.5728,28.5073,28.5483,25542.0
2017-01-03 10:05:00,34.87,34.95,34.85,34.93,52392.0,28.5646,28.6302,28.5483,28.6138,52392.0
2017-01-03 10:10:00,34.95,34.95,34.85,34.87,47818.0,28.6302,28.6302,28.5483,28.5646,47818.0
2017-01-03 10:15:00,34.88,34.94,34.86,34.9,40806.0,28.5728,28.622,28.5565,28.5892,40806.0
2017-01-03 10:20:00,34.92,34.92,34.88,34.9,25964.0,28.6056,28.6056,28.5728,28.5892,25964.0
2017-01-03 10:25:00,34.91,34.97,34.9,34.96,29350.0,28.5974,28.6466,28.5892,28.6384,29350.0
2017-01-03 10:30:00,34.96,34.99,34.92,34.92,23660.0,28.6384,28.6629,28.6056,28.6056,23660.0
2017-01-03 10:35:00,34.92,34.92,34.87,34.9,19184.0,28.6056,28.6056,28.5646,28.5892,19184.0
2017-01-03 10:40:00,34.88,34.92,34.86,34.86,42246.0,28.5728,28.6056,28.5565,28.5565,42246.0
2017-01-03 10:45:00,34.85,34.87,34.81,34.81,28652.0,28.5483,28.5646,28.5155,28.5155,28652.0
2017-01-03 10:50:00,34.8,34.84,34.79,34.81,36976.0,28.5073,28.5401,28.4991,28.5155,36976.0
2017-01-03 10:55:00,34.81,34.81,34.74,34.76,41790.0,28.5155,28.5155,28.4582,28.4745,41790.0
2017-01-03 11:00:00,34.76,34.76,34.69,34.72,40888.0,28.4745,28.4745,28.4172,28.4418,40888.0
2017-01-03 11:05:00,34.72,34.76,34.72,34.72,26348.0,28.4418,28.4745,28.4418,28.4418,26348.0
2017-01-03 11:10:00,34.72,34.73,34.7,34.73,28742.0,28.4418,28.45,28.4254,28.45,28742.0
2017-01-03 11:15:00,34.73,34.77,34.72,34.74,41224.0,28.45,28.4827,28.4418,28.4582,41224.0
2017-01-03 11:20:00,34.75,34.85,34.75,34.84,28350.0,28.4663,28.5483,28.4663,28.5401,28350.0
2017-01-03 11:25:00,34.85,34.85,34.79,34.8,26664.0,28.5483,28.5483,28.4991,28.5073,26664.0
2017-01-03 11:30:00,34.8,34.81,34.74,34.81,78478.0,28.5073,28.5155,28.4582,28.5155,78478.0
2017-01-03 11:35:00,34.83,34.83,34.77,34.78,20364.0,28.5319,28.5319,28.4827,28.4909,20364.0
2017-01-03 11:40:00,34.77,34.78,34.7,34.7,21004.0,28.4827,28.4909,28.4254,28.4254,21004.0
2017-01-03 11:45:00,34.72,34.77,34.71,34.71,19712.0,28.4418,28.4827,28.4336,28.4336,19712.0
2017-01-03 11:50:00,34.74,34.81,34.72,34.79,27656.0,28.4582,28.5155,28.4418,28.4991,27656.0
2017-01-03 11:55:00,34.77,34.8,34.76,34.8,25516.0,28.4827,28.5073,28.4745,28.5073,25516.0
2017-01-03 12:00:00,34.81,34.81,34.76,34.79,25160.0,28.5155,28.5155,28.4745,28.4991,25160.0
2017-01-03 12:05:00,34.79,34.8,34.74,34.8,19442.0,28.4991,28.5073,28.4582,28.5073,19442.0
2017-01-03 12:10:00,34.8,34.81,34.79,34.8,21118.0,28.5073,28.5155,28.4991,28.5073,21118.0
2017-01-03 12:15:00,34.8,34.8,34.75,34.76,17170.0,28.5073,28.5073,28.4663,28.4745,17170.0
2017-01-03 12:20:00,34.76,34.76,34.74,34.75,12322.0,28.4745,28.4745,28.4582,28.4663,12322.0
2017-01-03 12:25:00,34.75,34.79,34.74,34.78,20228.0,28.4663,28.4991,28.4582,28.4909,20228.0
2017-01-03 12:30:00,34.79,34.79,34.76,34.76,13548.0,28.4991,28.4991,28.4745,28.4745,13548.0
2017-01-03 12:35:00,34.76,34.77,34.75,34.76,14052.0,28.4745,28.4827,28.4663,28.4745,14052.0
2017-01-03 12:40:00,34.74,34.75,34.69,34.7,35340.0,28.4582,28.4663,28.4172,28.4254,35340.0
2017-01-03 12:45:00,34.71,34.72,34.69,34.71,34092.0,28.4336,28.4418,28.4172,28.4336,34092.0
2017-01-03 12:50:00,34.72,34.72,34.68,34.7,14084.0,28.4418,28.4418,28.409,28.4254,14084.0
2017-01-03 12:55:00,34.7,34.71,34.67,34.69,24858.0,28.4254,28.4336,28.4008,28.4172,24858.0
2017-01-03 13:00:00,34.69,34.72,34.68,34.69,14532.0,28.4172,28.4418,28.409,28.4172,14532.0
2017-01-03 13:05:00,34.69,34.69,34.67,34.69,13458.0,28.4172,28.4172,28.4008,28.4172,13458.0
2017-01-03 13:10:00,34.68,34.69,34.66,34.68,12122.0,28.409,28.4172,28.3926,28.409,12122.0
2017-01-03 13:15:00,34.68,34.7,34.68,34.69,18636.0,28.409,28.4254,28.409,28.4172,18636.0
2017-01-03 13:20:00,34.69,34.73,34.69,34.7,14552.0,28.4172,28.45,28.4172,28.4254,14552.0
2017-01-03 13:25:00,34.7,34.73,34.7,34.72,17616.0,28.4254,28.45,28.4254,28.4418,17616.0
2017-01-03 13:30:00,34.7,34.75,34.7,34.74,13590.0,28.4254,28.4663,28.4254,28.4582,13590.0
2017-01-03 13:35:00,34.74,34.74,34.73,34.73,13714.0,28.4582,28.4582,28.45,28.45,13714.0
2017-01-03 13:40:00,34.73,34.73,34.72,34.73,16190.0,28.45,28.45,28.4418,28.45,16190.0
2017-01-03 13:45:00,34.72,34.72,34.66,34.69,32148.0,28.4418,28.4418,28.3926,28.4172,32148.0
2017-01-03 13:50:00,34.69,34.72,34.69,34.72,18112.0,28.4172,28.4418,28.4172,28.4418,18112.0
2017-01-03 13:55:00,34.72,34.73,34.71,34.72,45236.0,28.4418,28.45,28.4336,28.4418,45236.0
2017-01-03 14:00:00,34.72,34.74,34.71,34.73,24948.0,28.4418,28.4582,28.4336,28.45,24948.0
2017-01-03 14:05:00,34.73,34.74,34.7,34.71,22454.0,28.45,28.4582,28.4254,28.4336,22454.0
2017-01-03 14:10:00,34.72,34.75,34.72,34.74,26362.0,28.4418,28.4663,28.4418,28.4582,26362.0
2017-01-03 14:15:00,34.74,34.76,34.73,34.74,21880.0,28.4582,28.4745,28.45,28.4582,21880.0
2017-01-03 14:20:00,34.74,34.77,34.74,34.77,15874.0,28.4582,28.4827,28.4582,28.4827,15874.0
2017-01-03 14:25:00,34.77,34.79,34.72,34.73,36802.0,28.4827,28.4991,28.4418,28.45,36802.0
2017-01-03 14:30:00,34.73,34.74,34.71,34.73,16562.0,28.45,28.4582,28.4336,28.45,16562.0
2017-01-03 14:35:00,34.73,34.76,34.72,34.74,14066.0,28.45,28.4745,28.4418,28.4582,14066.0
2017-01-03 14:40:00,34.74,34.76,34.73,34.73,23342.0,28.4582,28.4745,28.45,28.45,23342.0
2017-01-03 14:45:00,34.74,34.77,34.74,34.77,22696.0,28.4582,28.4827,28.4582,28.4827,22696.0
2017-01-03 14:50:00,34.77,34.79,34.76,34.79,19698.0,28.4827,28.4991,28.4745,28.4991,19698.0
2017-01-03 14:55:00,34.8,34.8,34.76,34.76,30660.0,28.5073,28.5073,28.4745,28.4745,30660.0
2017-01-03 15:00:00,34.76,34.8,34.76,34.8,26262.0,28.4745,28.5073,28.4745,28.5073,26262.0
2017-01-03 15:05:00,34.8,34.82,34.79,34.82,18390.0,28.5073,28.5237,28.4991,28.5237,18390.0
2017-01-03 15:10:00,34.82,34.83,34.81,34.83,19176.0,28.5237,28.5319,28.5155,28.5319,19176.0
2017-01-03 15:15:00,34.83,34.83,34.8,34.81,36132.0,28.5319,28.5319,28.5073,28.5155,36132.0
2017-01-03 15:20:00,34.81,34.82,34.74,34.77,53368.0,28.5155,28.5237,28.4582,28.4827,53368.0
2017-01-03 15:25:00,34.77,34.78,34.73,34.76,35304.0,28.4827,28.4909,28.45,28.4745,35304.0
2017-01-03 15:30:00,34.77,34.79,34.74,34.77,43656.0,28.4827,28.4991,28.4582,28.4827,43656.0
2017-01-03 15:35:00,34.77,34.83,34.77,34.83,27418.0,28.4827,28.5319,28.4827,28.5319,27418.0
2017-01-03 15:40:00,34.83,34.85,34.83,34.84,51330.0,28.5319,28.5483,28.5319,28.5401,51330.0
2017-01-03 15:45:00,34.84,34.86,34.82,34.83,101332.0,28.5401,28.5565,28.5237,28.5319,101332.0
2017-01-03 15:50:00,34.84,34.85,34.8,34.82,107678.0,28.5401,28.5483,28.5073,28.5237,107678.0
2017-01-03 15:55:00,34.82,34.92,34.81,34.88,432528.0,28.5237,28.6056,28.5155,28.5728,432528.0
2017-01-04 09:30:00,35.0,35.21,34.91,35.15,83238.0,28.6711,28.8432,28.5974,28.794,83238.0
2017-01-04 09:35:00,35.15,35.19,35.12,35.12,25042.0,28.794,28.8268,28.7694,28.7694,25042.0
2017-01-04 09:40:00,35.07,35.2,35.07,35.14,21896.0,28.7285,28.835,28.7285,28.7858,21896.0
2017-01-04 09:45:00,35.15,35.19,35.12,35.13,71458.0,28.794,28.8268,28.7694,28.7776,71458.0
2017-01-04 09:50:00,35.13,35.15,35.1,35.14,41294.0,28.7776,28.794,28.7531,28.7858,41294.0
2017-01-04 09:55:00,35.13,35.13,35.07,35.11,36644.0,28.7776,28.7776,28.7285,28.7612,36644.0
2017-01-04 10:00:00,35.13,35.19,35.11,35.16,53870.0,28.7776,28.8268,28.7612,28.8022,53870.0
2017-01-04 10:05:00,35.17,35.17,35.12,35.12,20172.0,28.8104,28.8104,28.7694,28.7694,20172.0
2017-01-04 10:10:00,35.12,35.15,35.09,35.13,33470.0,28.7694,28.794,28.7449,28.7776,33470.0
2017-01-04 10:15:00,35.13,35.17,35.13,35.16,20118.0,28.7776,28.8104,28.7776,28.8022,20118.0
2017-01-04 10:20:00,35.16,35.17,35.13,35.13,31216.0,28.8022,28.8104,28.7776,28.7776,31216.0
2017-01-04 10:25:00,35.13,35.15,35.12,35.12,23494.0,28.7776,28.794,28.7694,28.7694,23494.0
2017-01-04 10:30:00,35.11,35.16,35.11,35.13,48602.0,28.7612,28.8022,28.7612,28.7776,48602.0
2017-01-04 10:35:00,35.13,35.2,35.13,35.19,25832.0,28.7776,28.835,28.7776,28.8268,25832.0
2017-01-04 10:40:00,35.2,35.2,35.16,35.2,32136.0,28.835,28.835,28.8022,28.835,32136.0
2017-01-04 10:45:00,35.2,35.23,35.19,35.23,21834.0,28.835,28.8596,28.8268,28.8596,21834.0
2017-01-04 10:50:00,35.23,35.27,35.22,35.27,27252.0,28.8596,28.8923,28.8514,28.8923,27252.0
2017-01-04 10:55:00,35.27,35.31,35.25,35.26,28250.0,28.8923,28.9251,28.8759,28.8841,28250.0
2017-01-04 11:00:00,35.26,35.27,35.25,35.26,17920.0,28.8841,28.8923,28.8759,28.8841,17920.0
2017-01-04 11:05:00,35.27,35.3,35.26,35.26,24962.0,28.8923,28.9169,28.8841,28.8841,24962.0
2017-01-04 11:10:00,35.27,35.31,35.26,35.29,14590.0,28.8923,28.9251,28.8841,28.9087,14590.0
2017-01-04 11:15:00,35.29,35.33,35.27,35.3,81680.0,28.9087,28.9415,28.8923,28.9169,81680.0
2017-01-04 11:20:00,35.3,35.31,35.26,35.27,21052.0,28.9169,28.9251,28.8841,28.8923,21052.0
2017-01-04 11:25:00,35.26,35.32,35.26,35.31,27216.0,28.8841,28.9333,28.8841,28.9251,27216.0
2017-01-04 11:30:00,35.32,35.34,35.3,35.33,21722.0,28.9333,28.9497,28.9169,28.9415,21722.0
2017-01-04 11:35:00,35.33,35.38,35.33,35.36,27896.0,28.9415,28.9824,28.9415,28.966,27896.0
2017-01-04 11:40:00,35.36,35.36,35.29,35.3,16418.0,28.966,28.966,28.9087,28.9169,16418.0
2017-01-04 11:45:00,35.31,35.31,35.27,35.27,57566.0,28.9251,28.9251,28.8923,28.8923,57566.0
2017-01-04 11:50:00,35.27,35.29,35.26,35.26,13370.0,28.8923,28.9087,28.8841,28.8841,13370.0
2017-01-04 11:55:00,35.27,35.28,35.26,35.26,25246.0,28.8923,28.9005,28.8841,28.8841,25246.0
2017-01-04 12:00:00,35.27,35.28,35.24,35.24,19554.0,28.8923,28.9005,28.8677,28.8677,19554.0
2017-01-04 12:05:00,35.26,35.27,35.24,35.27,14468.0,28.8841,28.8923,28.8677,28.8923,14468.0
2017-01-04 12:10:00,35.27,35.29,35.27,35.28,39514.0,28.8923,28.9087,28.8923,28.9005,39514.0
2017-01-04 12:15:00,35.29,35.29,35.26,35.28,25032.0,28.9087,28.9087,28.8841,28.9005,25032.0
2017-01-04 12:20:00,35.28,35.29,35.27,35.29,21626.0,28.9005,28.9087,28.8923,28.9087,21626.0
2017-01-04 12:25:00,35.29,35.3,35.28,35.29,23290.0,28.9087,28.9169,28.9005,28.9087,23290.0
2017-01-04 12:30:00,35.29,35.31,35.28,35.3,26682.0,28.9087,28.9251,28.9005,28.9169,26682.0
2017-01-04 12:35:00,35.3,35.3,35.26,35.27,14876.0,28.9169,28.9169,28.8841,28.8923,14876.0
2017-01-04 12:40:00,35.27,35.29,35.27,35.27,12198.0,28.8923,28.9087,28.8923,28.8923,12198.0
2017-01-04 12:45:00,35.27,35.27,35.23,35.24,24510.0,28.8923,28.8923,28.8596,28.8677,24510.0
2017-01-04 12:50:00,35.24,35.26,35.23,35.23,11790.0,28.8677,28.8841,28.8596,28.8596,11790.0
2017-01-04 12:55:00,35.23,35.24,35.22,35.24,22478.0,28.8596,28.8677,28.8514,28.8677,22478.0
2017-01-04 13:00:00,35.24,35.26,35.24,35.26,21548.0,28.8677,28.8841,28.8677,28.8841,21548.0
2017-01-04 13:05:00,35.26,35.26,35.24,35.25,19620.0,28.8841,28.8841,28.8677,28.8759,19620.0
2017-01-04 13:10:00,35.25,35.26,35.24,35.26,23764.0,28.8759,28.8841,28.8677,28.8841,23764.0
2017-01-04 13:15:00,35.26,35.26,35.24,35.24,11476.0,28.8841,28.8841,28.8677,28.8677,11476.0
2017-01-04 13:20:00,35.23,35.27,35.23,35.26,21836.0,28.8596,28.8923,28.8596,28.8841,21836.0
2017-01-04 13:25:00,35.26,35.27,35.24,35.24,20992.0,28.8841,28.8923,28.8677,28.8677,20992.0
2017-01-04 13:30:00,35.24,35.26,35.23,35.26,15442.0,28.8677,28.8841,28.8596,28.8841,15442.0
2017-01-04 13:35:00,35.26,35.26,35.23,35.24,24558.0,28.8841,28.8841,28.8596,28.8677,24558.0
2017-01-04 13:40:00,35.24,35.25,35.23,35.24,12198.0,28.8677,28.8759,28.8596,28.8677,12198.0
2017-01-04 13:45:00,35.24,35.27,35.24,35.26,22358.0,28.8677,28.8923,28.8677,28.8841,22358.0
2017-01-04 13:50:00,35.26,35.26,35.23,35.25,24230.0,28.8841,28.8841,28.8596,28.8759,24230.0
2017-01-04 13:55:00,35.26,35.26,35.24,35.24,11924.0,28.8841,28.8841,28.8677,28.8677,11924.0
2017-01-04 14:00:00,35.24,35.26,35.23,35.23,18212.0,28.8677,28.8841,28.8596,28.8596,18212.0
2017-01-04 14:05:00,35.23,35.26,35.22,35.23,17310.0,28.8596,28.8841,28.8514,28.8596,17310.0
2017-01-04 14:10:00,35.22,35.26,35.22,35.24,37612.0,28.8514,28.8841,28.8514,28.8677,37612.0
2017-01-04 14:15:00,35.24,35.26,35.22,35.24,13822.0,28.8677,28.8841,28.8514,28.8677,13822.0
2017-01-04 14:20:00,35.26,35.27,35.21,35.22,23178.0,28.8841,28.8923,28.8432,28.8514,23178.0
2017-01-04 14:25:00,35.23,35.24,35.22,35.24,14914.0,28.8596,28.8677,28.8514,28.8677,14914.0
2017-01-04 14:30:00,35.24,35.24,35.22,35.24,24090.0,28.8677,28.8677,28.8514,28.8677,24090.0
2017-01-04 14:35:00,35.24,35.25,35.21,35.25,21346.0,28.8677,28.8759,28.8432,28.8759,21346.0
2017-01-04 14:40:00,35.25,35.27,35.24,35.27,20792.0,28.8759,28.8923,28.8677,28.8923,20792.0
2017-01-04 14:45:00,35.27,35.27,35.24,35.25,30116.0,28.8923,28.8923,28.8677,28.8759,30116.0
2017-01-04 14:50:00,35.25,35.25,35.23,35.24,33954.0,28.8759,28.8759,28.8596,28.8677,33954.0
2017-01-04 14:55:00,35.24,35.24,35.22,35.24,33452.0,28.8677,28.8677,28.8514,28.8677,33452.0
2017-01-04 15:00:00,35.24,35.25,35.22,35.24,28506.0,28.8677,28.8759,28.8514,28.8677,28506.0
2017-01-04 15:05:00,35.24,35.27,35.24,35.27,20044.0,28.8677,28.8923,28.8677,28.8923,20044.0
2017-01-04 15:10:00,35.27,35.27,35.23,35.24,50724.0,28.8923,28.8923,28.8596,28.8677,50724.0
2017-01-04 15:15:00,35.24,35.26,35.24,35.26,37588.0,28.8677,28.8841,28.8677,28.8841,37588.0
2017-01-04 15:20:00,35.25,35.31,35.24,35.3,91058.0,28.8759,28.9251,28.8677,28.9169,91058.0
2017-01-04 15:25:00,35.29,35.33,35.29,35.33,193048.0,28.9087,28.9415,28.9087,28.9415,193048.0
2017-01-04 15:30:00,35.32,35.37,35.32,35.34,70264.0,28.9333,28.9742,28.9333,28.9497,70264.0
2017-01-04 15:35:00,35.33,35.34,35.3,35.32,54854.0,28.9415,28.9497,28.9169,28.9333,54854.0
2017-01-04 15:40:00,35.33,35.33,35.27,35.29,51758.0,28.9415,28.9415,28.8923,28.9087,51758.0
2017-01-04 15:45:00,35.29,35.31,35.26,35.26,64752.0,28.9087,28.9251,28.8841,28.8841,64752.0
2017-01-04 15:50:00,35.26,35.26,35.2,35.23,199906.0,28.8841,28.8841,28.835,28.8596,199906.0
2017-01-04 15:55:00,35.23,35.24,35.13,35.2,386006.0,28.8596,28.8677,28.7776,28.835,386006.0
2017-01-05 09:30:00,35.14,35.2,35.03,35.13,87938.0,28.7858,28.835,28.6957,28.7776,87938.0
2017-01-05 09:35:00,35.14,35.23,35.12,35.2,41100.0,28.7858,28.8596,28.7694,28.835,41100.0
2017-01-05 09:40:00,35.21,35.28,35.21,35.24,33452.0,28.8432,28.9005,28.8432,28.8677,33452.0
2017-01-05 09:45:00,35.25,35.28,35.23,35.26,39100.0,28.8759,28.9005,28.8596,28.8841,39100.0
2017-01-05 09:50:00,35.26,35.26,35.22,35.24,46692.0,28.8841,28.8841,28.8514,28.8677,46692.0
2017-01-05 09:55:00,35.24,35.25,35.21,35.23,72182.0,28.8677,28.8759,28.8432,28.8596,72182.0
2017-01-05 10:00:00,35.23,35.26,35.21,35.23,48604.0,28.8596,28.8841,28.8432,28.8596,48604.0
2017-01-05 10:05:00,35.23,35.27,35.23,35.24,42806.0,28.8596,28.8923,28.8596,28.8677,42806.0
2017-01-05 10:10:00,35.24,35.31,35.24,35.27,32972.0,28.8677,28.9251,28.8677,28.8923,32972.0
2017-01-05 10:15:00,35.28,35.28,35.23,35.26,246366.0,28.9005,28.9005,28.8596,28.8841,246366.0
2017-01-05 10:20:00,35.26,35.27,35.23,35.26,63822.0,28.8841,28.8923,28.8596,28.8841,63822.0
2017-01-05 10:25:00,35.26,35.27,35.22,35.23,29460.0,28.8841,28.8923,28.8514,28.8596,29460.0
2017-01-05 10:30:00,35.24,35.24,35.19,35.24,34440.0,28.8677,28.8677,28.8268,28.8677,34440.0
2017-01-05 10:35:00,35.24,35.24,35.2,35.24,30606.0,28.8677,28.8677,28.835,28.8677,30606.0
2017-01-05 10:40:00,35.23,35.27,35.23,35.27,39132.0,28.8596,28.8923,28.8596,28.8923,39132.0
2017-01-05 10:45:00,35.28,35.28,35.2,35.2,28652.0,28.9005,28.9005,28.835,28.835,28652.0
2017-01-05 10:50:00,35.21,35.21,35.13,35.13,33062.0,28.8432,28.8432,28.7776,28.7776,33062.0
2017-01-05 10:55:00,35.14,35.18,35.13,35.17,29588.0,28.7858,28.8186,28.7776,28.8104,29588.0
2017-01-05 11:00:00,35.17,35.19,35.16,35.16,23658.0,28.8104,28.8268,28.8022,28.8022,23658.0
2017-01-05 11:05:00,35.16,35.16,35.05,35.09,25974.0,28.8022,28.8022,28.7121,28.7449,25974.0
2017-01-05 11:10:00,35.09,35.1,35.02,35.03,27096.0,28.7449,28.7531,28.6875,28.6957,27096.0
2017-01-05 11:15:00,35.02,35.02,34.98,34.99,32604.0,28.6875,28.6875,28.6548,28.6629,32604.0
2017-01-05 11:20:00,34.99,35.01,34.94,34.98,27944.0,28.6629,28.6793,28.622,28.6548,27944.0
2017-01-05 11:25:00,34.99,35.01,34.97,34.97,13902.0,28.6629,28.6793,28.6466,28.6466,13902.0
2017-01-05 11:30:00,34.98,34.99,34.91,34.91,21070.0,28.6548,28.6629,28.5974,28.5974,21070.0
2017-01-05 11:35:00,34.91,34.91,34.85,34.88,21512.0,28.5974,28.5974,28.5483,28.5728,21512.0
2017-01-05 11:40:00,34.88,34.89,34.83,34.85,32214.0,28.5728,28.581,28.5319,28.5483,32214.0
2017-01-05 11:45:00,34.84,34.84,34.81,34.81,40214.0,28.5401,28.5401,28.5155,28.5155,40214.0
2017-01-05 11:50:00,34.82,34.85,34.81,34.84,15938.0,28.5237,28.5483,28.5155,28.5401,15938.0
2017-01-05 11:55:00,34.84,34.87,34.84,34.87,12800.0,28.5401,28.5646,28.5401,28.5646,12800.0
2017-01-05 12:00:00,34.88,34.92,34.88,34.92,12236.0,28.5728,28.6056,28.5728,28.6056,12236.0
2017-01-05 12:05:00,34.93,34.93,34.88,34.89,14270.0,28.6138,28.6138,28.5728,28.581,14270.0
2017-01-05 12:10:00,34.9,34.9,34.88,34.88,21324.0,28.5892,28.5892,28.5728,28.5728,21324.0
2017-01-05 12:15:00,34.88,34.96,34.88,34.96,23892.0,28.5728,28.6384,28.5728,28.6384,23892.0
2017-01-05 12:20:00,34.96,34.96,34.93,34.96,17688.0,28.6384,28.6384,28.6138,28.6384,17688.0
2017-01-05 12:25:00,34.96,34.97,34.95,34.95,22532.0,28.6384,28.6466,28.6302,28.6302,22532.0
2017-01-05 12:30:00,34.95,34.95,34.92,34.93,31304.0,28.6302,28.6302,28.6056,28.6138,31304.0
2017-01-05 12:35:00,34.92,34.93,34.9,34.92,41162.0,28.6056,28.6138,28.5892,28.6056,41162.0
2017-01-05 12:40:00,34.92,34.92,34.88,34.88,39942.0,28.6056,28.6056,28.5728,28.5728,39942.0
2017-01-05 12:45:00,34.9,34.91,34.88,34.88,20602.0,28.5892,28.5974,28.5728,28.5728,20602.0
2017-01-05 12:50:00,34.89,34.9,34.85,34.87,48570.0,28.581,28.5892,28.5483,28.5646,48570.0
2017-01-05 12:55:00,34.87,34.88,34.84,34.85,46594.0,28.5646,28.5728,28.5401,28.5483,46594.0
2017-01-05 13:00:00,34.86,34.88,34.84,34.87,38282.0,28.5565,28.5728,28.5401,28.5646,38282.0
2017-01-05 13:05:00,34.88,34.91,34.85,34.88,32202.0,28.5728,28.5974,28.5483,28.5728,32202.0
2017-01-05 13:10:00,34.88,34.91,34.88,34.88,17976.0,28.5728,28.5974,28.5728,28.5728,17976.0
2017-01-05 13:15:00,34.88,34.91,34.88,34.88,18290.0,28.5728,28.5974,28.5728,28.5728,18290.0
2017-01-05 13:20:00,34.9,34.92,34.89,34.92,15454.0,28.5892,28.6056,28.581,28.6056,15454.0
2017-01-05 13:25:00,34.92,34.93,34.89,34.9,20972.0,28.6056,28.6138,28.581,28.5892,20972.0
2017-01-05 13:30:00,34.9,34.9,34.87,34.88,15350.0,28.5892,28.5892,28.5646,28.5728,15350.0
2017-01-05 13:35:00,34.88,34.9,34.87,34.87,32360.0,28.5728,28.5892,28.5646,28.5646,32360.0
2017-01-05 13:40:00,34.88,34.92,34.87,34.92,23478.0,28.5728,28.6056,28.5646,28.6056,23478.0
2017-01-05 13:45:00,34.92,34.93,34.9,34.92,14824.0,28.6056,28.6138,28.5892,28.6056,14824.0
2017-01-05 13:50:00,34.92,34.92,34.9,34.91,22818.0,28.6056,28.6056,28.5892,28.5974,22818.0
2017-01-05 13:55:00,34.9,34.94,34.9,34.92,16074.0,28.5892,28.622,28.5892,28.6056,16074.0
2017-01-05 14:00:00,34.92,34.92,34.88,34.88,32596.0,28.6056,28.6056,28.5728,28.5728,32596.0
2017-01-05 14:05:00,34.89,34.92,34.88,34.92,18486.0,28.581,28.6056,28.5728,28.6056,18486.0
2017-01-05 14:10:00,34.91,34.93,34.9,34.92,46600.0,28.5974,28.6138,28.5892,28.6056,46600.0
2017-01-05 14:15:00,34.92,34.95,34.91,34.93,25206.0,28.6056,28.6302,28.5974,28.6138,25206.0
2017-01-05 14:20:00,34.93,34.95,34.93,34.94,23846.0,28.6138,28.6302,28.6138,28.622,23846.0
2017-01-05 14:25:00,34.94,34.94,34.92,34.93,23614.0,28.622,28.622,28.6056,28.6138,23614.0
2017-01-05 14:30:00,34.93,34.95,34.9,34.9,31576.0,28.6138,28.6302,28.5892,28.5892,31576.0
2017-01-05 14:35:00,34.9,34.93,34.9,34.93,22650.0,28.5892,28.6138,28.5892,28.6138,22650.0
2017-01-05 14:40:00,34.93,34.93,34.89,34.89,35404.0,28.6138,28.6138,28.581,28.581,35404.0
2017-01-05 14:45:00,34.9,34.91,34.88,34.89,30522.0,28.5892,28.5974,28.5728,28.581,30522.0
2017-01-05 14:50:00,34.9,34.9,34.87,34.88,21928.0,28.5892,28.5892,28.5646,28.5728,21928.0
2017-01-05 14:55:00,34.88,34.91,34.87,34.88,32374.0,28.5728,28.5974,28.5646,28.5728,32374.0
2017-01-05 15:00:00,34.88,34.92,34.88,34.9,39074.0,28.5728,28.6056,28.5728,28.5892,39074.0
2017-01-05 15:05:00,34.9,34.92,34.9,34.92,25774.0,28.5892,28.6056,28.5892,28.6056,25774.0
2017-01-05 15:10:00,34.93,34.94,34.93,34.94,28628.0,28.6138,28.622,28.6138,28.622,28628.0
2017-01-05 15:15:00,34.94,34.96,34.94,34.94,33144.0,28.622,28.6384,28.622,28.622,33144.0
2017-01-05 15:20:00,34.94,34.95,34.94,34.95,31952.0,28.622,28.6302,28.622,28.6302,31952.0
2017-01-05 15:25:00,34.96,34.97,34.95,34.96,50626.0,28.6384,28.6466,28.6302,28.6384,50626.0
2017-01-05 15:30:00,34.96,34.97,34.95,34.97,36150.0,28.6384,28.6466,28.6302,28.6466,36150.0
2017-01-05 15:35:00,34.97,34.98,34.96,34.97,46174.0,28.6466,28.6548,28.6384,28.6466,46174.0
2017-01-05 15:40:00,34.97,34.98,34.97,34.98,51500.0,28.6466,28.6548,28.6466,28.6548,51500.0
2017-01-05 15:45:00,34.98,35.01,34.97,35.0,108086.0,28.6548,28.6793,28.6466,28.6711,108086.0
2017-01-05 15:50:00,35.01,35.01,34.97,34.97,85052.0,28.6793,28.6793,28.6466,28.6466,85052.0
2017-01-05 15:55:00,34.97,35.01,34.97,34.98,209046.0,28.6466,28.6793,28.6466,28.6548,209046.0
2017-01-06 09:30:00,35.1,35.18,35.06,35.06,44830.0,28.7531,28.8186,28.7203,28.7203,44830.0
2017-01-06 09:35:00,35.1,35.1,35.01,35.01,35126.0,28.7531,28.7531,28.6793,28.6793,35126.0
2017-01-06 09:40:00,35.02,35.02,34.96,34.98,22234.0,28.6875,28.6875,28.6384,28.6548,22234.0
2017-01-06 09:45:00,34.97,35.02,34.89,34.92,20002.0,28.6466,28.6875,28.581,28.6056,20002.0
2017-01-06 09:50:00,34.97,35.05,34.97,35.02,18742.0,28.6466,28.7121,28.6466,28.6875,18742.0
2017-01-06 09:55:00,35.02,35.1,35.02,35.06,28454.0,28.6875,28.7531,28.6875,28.7203,28454.0
2017-01-06 10:00:00,35.06,35.08,35.02,35.05,17798.0,28.7203,28.7367,28.6875,28.7121,17798.0
2017-01-06 10:05:00,35.06,35.07,35.03,35.04,27330.0,28.7203,28.7285,28.6957,28.7039,27330.0
2017-01-06 10:10:00,35.04,35.06,35.01,35.01,20460.0,28.7039,28.7203,28.6793,28.6793,20460.0
2017-01-06 10:15:00,35.02,35.06,35.02,35.06,9698.0,28.6875,28.7203,28.6875,28.7203,9698.0
2017-01-06 10:20:00,35.06,35.07,35.02,35.05,17784.0,28.7203,28.7285,28.6875,28.7121,17784.0
2017-01-06 10:25:00,35.05,35.07,35.01,35.02,47962.0,28.7121,28.7285,28.6793,28.6875,47962.0
2017-01-06 10:30:00,35.02,35.05,35.01,35.02,33998.0,28.6875,28.7121,28.6793,28.6875,33998.0
2017-01-06 10:35:00,35.02,35.03,34.97,34.98,53518.0,28.6875,28.6957,28.6466,28.6548,53518.0
2017-01-06 10:40:00,34.98,35.02,34.98,35.02,30044.0,28.6548,28.6875,28.6548,28.6875,30044.0
2017-01-06 10:45:00,35.03,35.04,34.99,35.02,27506.0,28.6957,28.7039,28.6629,28.6875,27506.0
2017-01-06 10:50:00,35.02,35.06,35.01,35.06,18178.0,28.6875,28.7203,28.6793,28.7203,18178.0
2017-01-06 10:55:00,35.06,35.08,35.05,35.07,13492.0,28.7203,28.7367,28.7121,28.7285,13492.0
2017-01-06 11:00:00,35.07,35.1,35.02,35.1,27586.0,28.7285,28.7531,28.6875,28.7531,27586.0
2017-01-06 11:05:00,35.1,35.12,35.09,35.09,12506.0,28.7531,28.7694,28.7449,28.7449,12506.0
2017-01-06 11:10:00,35.1,35.18,35.1,35.18,16276.0,28.7531,28.8186,28.7531,28.8186,16276.0
2017-01-06 11:15:00,35.18,35.19,35.16,35.17,13292.0,28.8186,28.8268,28.8022,28.8104,13292.0
2017-01-06 11:20:00,35.17,35.18,35.15,35.16,21168.0,28.8104,28.8186,28.794,28.8022,21168.0
2017-01-06 11:25:00,35.17,35.21,35.16,35.21,15966.0,28.8104,28.8432,28.8022,28.8432,15966.0
2017-01-06 11:30:00,35.21,35.26,35.21,35.25,22660.0,28.8432,28.8841,28.8432,28.8759,22660.0
2017-01-06 11:35:00,35.24,35.24,35.16,35.18,42212.0,28.8677,28.8677,28.8022,28.8186,42212.0
2017-01-06 11:40:00,35.18,35.2,35.17,35.19,19268.0,28.8186,28.835,28.8104,28.8268,19268.0
2017-01-06 11:45:00,35.22,35.23,35.21,35.22,16354.0,28.8514,28.8596,28.8432,28.8514,16354.0
2017-01-06 11:50:00,35.22,35.22,35.18,35.2,13734.0,28.8514,28.8514,28.8186,28.835,13734.0
2017-01-06 11:55:00,35.2,35.23,35.19,35.2,23770.0,28.835,28.8596,28.8268,28.835,23770.0
2017-01-06 12:00:00,35.2,35.21,35.18,35.21,13518.0,28.835,28.8432,28.8186,28.8432,13518.0
2017-01-06 12:05:00,35.2,35.23,35.19,35.21,21952.0,28.835,28.8596,28.8268,28.8432,21952.0
2017-01-06 12:10:00,35.21,35.23,35.16,35.18,11056.0,28.8432,28.8596,28.8022,28.8186,11056.0
2017-01-06 12:15:00,35.19,35.22,35.18,35.2,122780.0,28.8268,28.8514,28.8186,28.835,122780.0
2017-01-06 12:20:00,35.21,35.24,35.2,35.21,187390.0,28.8432,28.8677,28.835,28.8432,187390.0
2017-01-06 12:25:00,35.21,35.27,35.19,35.27,156366.0,28.8432,28.8923,28.8268,28.8923,156366.0
2017-01-06 12:30:00,35.27,35.32,35.24,35.3,33726.0,28.8923,28.9333,28.8677,28.9169,33726.0
2017-01-06 12:35:00,35.31,35.32,35.28,35.3,41944.0,28.9251,28.9333,28.9005,28.9169,41944.0
2017-01-06 12:40:00,35.3,35.3,35.24,35.24,73458.0,28.9169,28.9169,28.8677,28.8677,73458.0
2017-01-06 12:45:00,35.24,35.25,35.18,35.23,177912.0,28.8677,28.8759,28.8186,28.8596,177912.0
2017-01-06 12:50:00,35.23,35.24,35.21,35.23,32158.0,28.8596,28.8677,28.8432,28.8596,32158.0
2017-01-06 12:55:00,35.24,35.24,35.22,35.24,29484.0,28.8677,28.8677,28.8514,28.8677,29484.0
2017-01-06 13:00:00,35.24,35.24,35.22,35.23,18988.0,28.8677,28.8677,28.8514,28.8596,18988.0
2017-01-06 13:05:00,35.23,35.25,35.22,35.22,38022.0,28.8596,28.8759,28.8514,28.8514,38022.0
2017-01-06 13:10:00,35.22,35.23,35.21,35.23,19734.0,28.8514,28.8596,28.8432,28.8596,19734.0
2017-01-06 13:15:00,35.22,35.23,35.21,35.21,17022.0,28.8514,28.8596,28.8432,28.8432,17022.0
2017-01-06 13:20:00,35.21,35.22,35.2,35.21,14446.0,28.8432,28.8514,28.835,28.8432,14446.0
2017-01-06 13:25:00,35.22,35.22,35.19,35.21,42700.0,28.8514,28.8514,28.8268,28.8432,42700.0
2017-01-06 13:30:00,35.21,35.23,35.19,35.2,274672.0,28.8432,28.8596,28.8268,28.835,274672.0
2017-01-06 13:35:00,35.2,35.21,35.16,35.21,38894.0,28.835,28.8432,28.8022,28.8432,38894.0
2017-01-06 13:40:00,35.21,35.23,35.18,35.19,55698.0,28.8432,28.8596,28.8186,28.8268,55698.0
2017-01-06 13:45:00,35.19,35.22,35.17,35.21,122888.0,28.8268,28.8514,28.8104,28.8432,122888.0
2017-01-06 13:50:00,35.21,35.23,35.2,35.21,74742.0,28.8432,28.8596,28.835,28.8432,74742.0
2017-01-06 13:55:00,35.21,35.22,35.17,35.19,15250.0,28.8432,28.8514,28.8104,28.8268,15250.0
2017-01-06 14:00:00,35.2,35.22,35.19,35.19,12024.0,28.835,28.8514,28.8268,28.8268,12024.0
2017-01-06 14:05:00,35.2,35.22,35.19,35.19,19154.0,28.835,28.8514,28.8268,28.8268,19154.0
2017-01-06 14:10:00,35.2,35.22,35.19,35.21,10906.0,28.835,28.8514,28.8268,28.8432,10906.0
2017-01-06 14:15:00,35.2,35.22,35.19,35.2,19218.0,28.835,28.8514,28.8268,28.835,19218.0
2017-01-06 14:20:00,35.21,35.21,35.19,35.21,29134.0,28.8432,28.8432,28.8268,28.8432,29134.0
2017-01-06 14:25:00,35.21,35.21,35.19,35.19,11584.0,28.8432,28.8432,28.8268,28.8268,11584.0
2017-01-06 14:30:00,35.19,35.22,35.18,35.21,23960.0,28.8268,28.8514,28.8186,28.8432,23960.0
2017-01-06 14:35:00,35.2,35.22,35.18,35.18,31040.0,28.835,28.8514,28.8186,28.8186,31040.0
2017-01-06 14:40:00,35.19,35.22,35.19,35.21,14456.0,28.8268,28.8514,28.8268,28.8432,14456.0
2017-01-06 14:45:00,35.21,35.22,35.19,35.21,45188.0,28.8432,28.8514,28.8268,28.8432,45188.0
2017-01-06 14:50:00,35.21,35.21,35.19,35.19,67716.0,28.8432,28.8432,28.8268,28.8268,67716.0
2017-01-06 14:55:00,35.2,35.2,35.18,35.2,11828.0,28.835,28.835,28.8186,28.835,11828.0
2017-01-06 15:00:00,35.2,35.2,35.18,35.19,34452.0,28.835,28.835,28.8186,28.8268,34452.0
2017-01-06 15:05:00,35.2,35.21,35.19,35.2,43266.0,28.835,28.8432,28.8268,28.835,43266.0
2017-01-06 15:10:00,35.21,35.24,35.2,35.21,35032.0,28.8432,28.8677,28.835,28.8432,35032.0
2017-01-06 15:15:00,35.21,35.22,35.2,35.2,20262.0,28.8432,28.8514,28.835,28.835,20262.0
2017-01-06 15:20:00,35.2,35.2,35.15,35.17,64034.0,28.835,28.835,28.794,28.8104,64034.0
2017-01-06 15:25:00,35.18,35.18,35.16,35.16,30374.0,28.8186,28.8186,28.8022,28.8022,30374.0
2017-01-06 15:30:00,35.16,35.17,35.15,35.15,38730.0,28.8022,28.8104,28.794,28.794,38730.0
2017-01-06 15:35:00,35.15,35.15,35.13,35.15,36276.0,28.794,28.794,28.7776,28.794,36276.0
2017-01-06 15:40:00,35.15,35.16,35.15,35.15,59636.0,28.794,28.8022,28.794,28.794,59636.0
2017-01-06 15:45:00,35.15,35.16,35.14,35.14,357714.0,28.794,28.8022,28.7858,28.7858,357714.0
2017-01-06 15:50:00,35.14,35.15,35.13,35.13,48436.0,28.7858,28.794,28.7776,28.7776,48436.0
2017-01-06 15:55:00,35.14,35.15,35.09,35.1,206468.0,28.7858,28.794,28.7449,28.7531,206468.0
2017-01-09 09:30:00,34.95,34.99,34.91,34.98,76040.0,28.6302,28.6629,28.5974,28.6548,76040.0
2017-01-09 09:35:00,34.97,34.97,34.85,34.9,44946.0,28.6466,28.6466,28.5483,28.5892,44946.0
2017-01-09 09:40:00,34.89,34.91,34.85,34.85,25552.0,28.581,28.5974,28.5483,28.5483,25552.0
2017-01-09 09:45:00,34.85,34.99,34.83,34.99,16142.0,28.5483,28.6629,28.5319,28.6629,16142.0
2017-01-09 09:50:00,34.99,35.07,34.98,35.04,24418.0,28.6629,28.7285,28.6548,28.7039,24418.0
2017-01-09 09:55:00,35.04,35.08,35.0,35.06,24018.0,28.7039,28.7367,28.6711,28.7203,24018.0
2017-01-09 10:00:00,35.06,35.08,34.99,34.99,19658.0,28.7203,28.7367,28.6629,28.6629,19658.0
2017-01-09 10:05:00,35.0,35.0,34.97,34.97,23934.0,28.6711,28.6711,28.6466,28.6466,23934.0
2017-01-09 10:10:00,34.97,34.97,34.95,34.96,11268.0,28.6466,28.6466,28.6302,28.6384,11268.0
2017-01-09 10:15:00,34.96,34.99,34.94,34.96,19682.0,28.6384,28.6629,28.622,28.6384,19682.0
2017-01-09 10:20:00,34.96,34.98,34.95,34.95,13848.0,28.6384,28.6548,28.6302,28.6302,13848.0
2017-01-09 10:25:00,34.97,34.98,34.93,34.98,14874.0,28.6466,28.6548,28.6138,28.6548,14874.0
2017-01-09 10:30:00,34.98,34.99,34.95,34.97,18416.0,28.6548,28.6629,28.6302,28.6466,18416.0
2017-01-09 10:35:00,34.96,34.98,34.94,34.96,20676.0,28.6384,28.6548,28.622,28.6384,20676.0
2017-01-09 10:40:00,34.96,34.99,34.95,34.98,15418.0,28.6384,28.6629,28.6302,28.6548,15418.0
2017-01-09 10:45:00,34.97,34.98,34.94,34.97,22020.0,28.6466,28.6548,28.622,28.6466,22020.0
2017-01-09 10:50:00,34.98,34.99,34.96,34.99,36418.0,28.6548,28.6629,28.6384,28.6629,36418.0
2017-01-09 10:55:00,34.99,35.0,34.97,34.98,38502.0,28.6629,28.6711,28.6466,28.6548,38502.0
2017-01-09 11:00:00,34.99,35.02,34.97,34.98,69474.0,28.6629,28.6875,28.6466,28.6548,69474.0
2017-01-09 11:05:00,34.98,35.01,34.98,34.99,135880.0,28.6548,28.6793,28.6548,28.6629,135880.0
2017-01-09 11:10:00,34.99,35.01,34.99,35.01,18944.0,28.6629,28.6793,28.6629,28.6793,18944.0
2017-01-09 11:15:00,35.01,35.01,34.99,34.99,30542.0,28.6793,28.6793,28.6629,28.6629,30542.0
2017-01-09 11:20:00,34.99,35.01,34.98,34.98,19974.0,28.6629,28.6793,28.6548,28.6548,19974.0
2017-01-09 11:25:00,34.99,35.01,34.98,34.99,16442.0,28.6629,28.6793,28.6548,28.6629,16442.0
2017-01-09 11:30:00,34.99,35.01,34.95,34.96,19578.0,28.6629,28.6793,28.6302,28.6384,19578.0
2017-01-09 11:35:00,34.97,34.99,34.96,34.97,20556.0,28.6466,28.6629,28.6384,28.6466,20556.0
2017-01-09 11:40:00,34.98,34.99,34.95,34.97,16556.0,28.6548,28.6629,28.6302,28.6466,16556.0
2017-01-09 11:45:00,34.96,34.97,34.94,34.96,18984.0,28.6384,28.6466,28.622,28.6384,18984.0
2017-01-09 11:50:00,34.95,34.95,34.91,34.91,10220.0,28.6302,28.6302,28.5974,28.5974,10220.0
2017-01-09 11:55:00,34.92,34.94,34.91,34.93,17214.0,28.6056,28.622,28.5974,28.6138,17214.0
2017-01-09 12:00:00,34.92,34.94,34.92,34.92,14118.0,28.6056,28.622,28.6056,28.6056,14118.0
2017-01-09 12:05:00,34.92,34.93,34.92,34.92,8314.0,28.6056,28.6138,28.6056,28.6056,8314.0
2017-01-09 12:10:00,34.92,34.93,34.91,34.91,16386.0,28.6056,28.6138,28.5974,28.5974,16386.0
2017-01-09 12:15:00,34.91,34.91,34.87,34.88,31896.0,28.5974,28.5974,28.5646,28.5728,31896.0
2017-01-09 12:20:00,34.88,34.88,34.86,34.86,25034.0,28.5728,28.5728,28.5565,28.5565,25034.0
2017-01-09 12:25:00,34.86,34.88,34.85,34.86,9802.0,28.5565,28.5728,28.5483,28.5565,9802.0
2017-01-09 12:30:00,34.85,34.88,34.85,34.87,18230.0,28.5483,28.5728,28.5483,28.5646,18230.0
2017-01-09 12:35:00,34.86,34.87,34.85,34.86,12018.0,28.5565,28.5646,28.5483,28.5565,12018.0
2017-01-09 12:40:00,34.86,34.88,34.86,34.87,16682.0,28.5565,28.5728,28.5565,28.5646,16682.0
2017-01-09 12:45:00,34.87,34.88,34.86,34.87,11506.0,28.5646,28.5728,28.5565,28.5646,11506.0
2017-01-09 12:50:00,34.86,34.86,34.85,34.86,7504.0,28.5565,28.5565,28.5483,28.5565,7504.0
2017-01-09 12:55:00,34.87,34.87,34.85,34.85,8630.0,28.5646,28.5646,28.5483,28.5483,8630.0
2017-01-09 13:00:00,34.86,34.87,34.85,34.85,6842.0,28.5565,28.5646,28.5483,28.5483,6842.0
2017-01-09 13:05:00,34.85,34.85,34.83,34.85,13938.0,28.5483,28.5483,28.5319,28.5483,13938.0
2017-01-09 13:10:00,34.84,34.85,34.82,34.84,15622.0,28.5401,28.5483,28.5237,28.5401,15622.0
2017-01-09 13:15:00,34.84,34.85,34.83,34.85,4310.0,28.5401,28.5483,28.5319,28.5483,4310.0
2017-01-09 13:20:00,34.85,34.85,34.82,34.83,22248.0,28.5483,28.5483,28.5237,28.5319,22248.0
2017-01-09 13:25:00,34.83,34.83,34.8,34.82,12246.0,28.5319,28.5319,28.5073,28.5237,12246.0
2017-01-09 13:30:00,34.82,34.82,34.8,34.82,14314.0,28.5237,28.5237,28.5073,28.5237,14314.0
2017-01-09 13:35:00,34.81,34.83,34.8,34.82,19160.0,28.5155,28.5319,28.5073,28.5237,19160.0
2017-01-09 13:40:00,34.81,34.82,34.81,34.81,13172.0,28.5155,28.5237,28.5155,28.5155,13172.0
2017-01-09 13:45:00,34.82,34.85,34.81,34.84,20140.0,28.5237,28.5483,28.5155,28.5401,20140.0
2017-01-09 13:50:00,34.84,34.84,34.82,34.82,15362.0,28.5401,28.5401,28.5237,28.5237,15362.0
2017-01-09 13:55:00,34.83,34.83,34.8,34.8,20032.0,28.5319,28.5319,28.5073,28.5073,20032.0
2017-01-09 14:00:00,34.81,34.83,34.79,34.8,20804.0,28.5155,28.5319,28.4991,28.5073,20804.0
2017-01-09 14:05:00,34.8,34.8,34.73,34.73,48590.0,28.5073,28.5073,28.45,28.45,48590.0
2017-01-09 14:10:00,34.73,34.76,34.73,34.73,21690.0,28.45,28.4745,28.45,28.45,21690.0
2017-01-09 14:15:00,34.74,34.76,34.74,34.74,27124.0,28.4582,28.4745,28.4582,28.4582,27124.0
2017-01-09 14:20:00,34.74,34.76,34.74,34.74,20004.0,28.4582,28.4745,28.4582,28.4582,20004.0
2017-01-09 14:25:00,34.74,34.74,34.73,34.74,12220.0,28.4582,28.4582,28.45,28.4582,12220.0
2017-01-09 14:30:00,34.74,34.74,34.71,34.71,23296.0,28.4582,28.4582,28.4336,28.4336,23296.0
2017-01-09 14:35:00,34.73,34.74,34.7,34.7,16160.0,28.45,28.4582,28.4254,28.4254,16160.0
2017-01-09 14:40:00,34.7,34.74,34.7,34.7,36180.0,28.4254,28.4582,28.4254,28.4254,36180.0
2017-01-09 14:45:00,34.7,34.71,34.69,34.7,37896.0,28.4254,28.4336,28.4172,28.4254,37896.0
2017-01-09 14:50:00,34.7,34.74,34.69,34.74,47912.0,28.4254,28.4582,28.4172,28.4582,47912.0
2017-01-09 14:55:00,34.74,34.75,34.73,34.74,18242.0,28.4582,28.4663,28.45,28.4582,18242.0
2017-01-09 15:00:00,34.74,34.77,34.74,34.76,21292.0,28.4582,28.4827,28.4582,28.4745,21292.0
2017-01-09 15:05:00,34.76,34.77,34.74,34.77,19698.0,28.4745,28.4827,28.4582,28.4827,19698.0
2017-01-09 15:10:00,34.77,34.77,34.74,34.76,29778.0,28.4827,28.4827,28.4582,28.4745,29778.0
2017-01-09 15:15:00,34.75,34.77,34.73,34.77,73974.0,28.4663,28.4827,28.45,28.4827,73974.0
2017-01-09 15:20:00,34.77,34.8,34.76,34.79,30568.0,28.4827,28.5073,28.4745,28.4991,30568.0
2017-01-09 15:25:00,34.79,34.84,34.79,34.84,32166.0,28.4991,28.5401,28.4991,28.5401,32166.0
2017-01-09 15:30:00,34.83,34.84,34.81,34.82,53828.0,28.5319,28.5401,28.5155,28.5237,53828.0
2017-01-09 15:35:00,34.81,34.83,34.81,34.83,63324.0,28.5155,28.5319,28.5155,28.5319,63324.0
2017-01-09 15:40:00,34.83,34.86,34.83,34.86,87058.0,28.5319,28.5565,28.5319,28.5565,87058.0
2017-01-09 15:45:00,34.86,34.87,34.83,34.84,102024.0,28.5565,28.5646,28.5319,28.5401,102024.0
2017-01-09 15:50:00,34.84,34.84,34.79,34.8,73104.0,28.5401,28.5401,28.4991,28.5073,73104.0
2017-01-09 15:55:00,34.8,34.8,34.76,34.77,139846.0,28.5073,28.5073,28.4745,28.4827,139846.0
2017-01-10 09:30:00,34.76,34.76,34.64,34.73,73504.0,28.4745,28.4745,28.3762,28.45,73504.0
2017-01-10 09:35:00,34.75,34.8,34.74,34.77,24510.0,28.4663,28.5073,28.4582,28.4827,24510.0
2017-01-10 09:40:00,34.78,34.82,34.77,34.77,29732.0,28.4909,28.5237,28.4827,28.4827,29732.0
2017-01-10 09:45:00,34.75,34.77,34.73,34.77,53574.0,28.4663,28.4827,28.45,28.4827,53574.0
2017-01-10 09:50:00,34.77,34.81,34.75,34.81,29464.0,28.4827,28.5155,28.4663,28.5155,29464.0
2017-01-10 09:55:00,34.81,34.88,34.8,34.88,17918.0,28.5155,28.5728,28.5073,28.5728,17918.0
2017-01-10 10:00:00,34.86,34.88,34.85,34.85,48724.0,28.5565,28.5728,28.5483,28.5483,48724.0
2017-01-10 10:05:00,34.85,34.87,34.84,34.86,31834.0,28.5483,28.5646,28.5401,28.5565,31834.0
2017-01-10 10:10:00,34.86,34.86,34.77,34.78,45870.0,28.5565,28.5565,28.4827,28.4909,45870.0
2017-01-10 10:15:00,34.8,34.85,34.8,34.83,32486.0,28.5073,28.5483,28.5073,28.5319,32486.0
2017-01-10 10:20:00,34.83,34.88,34.83,34.85,37668.0,28.5319,28.5728,28.5319,28.5483,37668.0
2017-01-10 10:25:00,34.85,34.87,34.84,34.87,19862.0,28.5483,28.5646,28.5401,28.5646,19862.0
2017-01-10 10:30:00,34.87,34.88,34.85,34.86,34130.0,28.5646,28.5728,28.5483,28.5565,34130.0
2017-01-10 10:35:00,34.87,34.87,34.84,34.86,15386.0,28.5646,28.5646,28.5401,28.5565,15386.0
2017-01-10 10:40:00,34.87,34.9,34.86,34.9,25212.0,28.5646,28.5892,28.5565,28.5892,25212.0
2017-01-10 10:45:00,34.88,34.89,34.85,34.87,18068.0,28.5728,28.581,28.5483,28.5646,18068.0
2017-01-10 10:50:00,34.87,34.89,34.87,34.87,15224.0,28.5646,28.581,28.5646,28.5646,15224.0
2017-01-10 10:55:00,34.88,34.89,34.84,34.85,18478.0,28.5728,28.581,28.5401,28.5483,18478.0
2017-01-10 11:00:00,34.85,34.91,34.85,34.9,22156.0,28.5483,28.5974,28.5483,28.5892,22156.0
2017-01-10 11:05:00,34.91,34.91,34.88,34.89,28232.0,28.5974,28.5974,28.5728,28.581,28232.0
2017-01-10 11:10:00,34.9,34.94,34.88,34.93,49806.0,28.5892,28.622,28.5728,28.6138,49806.0
2017-01-10 11:15:00,34.93,35.04,34.93,35.01,105698.0,28.6138,28.7039,28.6138,28.6793,105698.0
2017-01-10 11:20:00,35.01,35.04,35.01,35.04,19004.0,28.6793,28.7039,28.6793,28.7039,19004.0
2017-01-10 11:25:00,35.05,35.05,35.02,35.02,19916.0,28.7121,28.7121,28.6875,28.6875,19916.0
2017-01-10 11:30:00,35.02,35.05,35.02,35.03,19770.0,28.6875,28.7121,28.6875,28.6957,19770.0
2017-01-10 11:35:00,35.04,35.04,35.02,35.02,15882.0,28.7039,28.7039,28.6875,28.6875,15882.0
2017-01-10 11:40:00,35.03,35.05,35.02,35.02,26294.0,28.6957,28.7121,28.6875,28.6875,26294.0
2017-01-10 11:45:00,35.02,35.02,34.99,35.01,22400.0,28.6875,28.6875,28.6629,28.6793,22400.0
2017-01-10 11:50:00,35.01,35.01,34.99,35.01,18050.0,28.6793,28.6793,28.6629,28.6793,18050.0
2017-01-10 11:55:00,35.0,35.01,34.98,34.99,193838.0,28.6711,28.6793,28.6548,28.6629,193838.0
2017-01-10 12:00:00,34.99,34.99,34.95,34.96,39176.0,28.6629,28.6629,28.6302,28.6384,39176.0
2017-01-10 12:05:00,34.97,35.0,34.96,34.99,15048.0,28.6466,28.6711,28.6384,28.6629,15048.0
2017-01-10 12:10:00,35.0,35.02,34.99,35.02,25974.0,28.6711,28.6875,28.6629,28.6875,25974.0
2017-01-10 12:15:00,35.02,35.02,35.01,35.01,46312.0,28.6875,28.6875,28.6793,28.6793,46312.0
2017-01-10 12:20:00,35.01,35.02,34.97,34.98,124984.0,28.6793,28.6875,28.6466,28.6548,124984.0
2017-01-10 12:25:00,34.98,34.99,34.95,34.97,176978.0,28.6548,28.6629,28.6302,28.6466,176978.0
2017-01-10 12:30:00,34.97,34.97,34.96,34.97,45422.0,28.6466,28.6466,28.6384,28.6466,45422.0
2017-01-10 12:35:00,34.97,34.98,34.97,34.98,16078.0,28.6466,28.6548,28.6466,28.6548,16078.0
2017-01-10 12:40:00,34.98,34.98,34.93,34.94,85904.0,28.6548,28.6548,28.6138,28.622,85904.0
2017-01-10 12:45:00,34.94,34.94,34.92,34.92,25122.0,28.622,28.622,28.6056,28.6056,25122.0
2017-01-10 12:50:00,34.93,34.93,34.89,34.92,16672.0,28.6138,28.6138,28.581,28.6056,16672.0
2017-01-10 12:55:00,34.91,34.92,34.87,34.87,39532.0,28.5974,28.6056,28.5646,28.5646,39532.0
2017-01-10 13:00:00,34.87,34.88,34.76,34.77,129902.0,28.5646,28.5728,28.4745,28.4827,129902.0
2017-01-10 13:05:00,34.78,34.78,34.77,34.77,42572.0,28.4909,28.4909,28.4827,28.4827,42572.0
2017-01-10 13:10:00,34.77,34.78,34.75,34.75,33198.0,28.4827,28.4909,28.4663,28.4663,33198.0
2017-01-10 13:15:00,34.75,34.77,34.73,34.75,22874.0,28.4663,28.4827,28.45,28.4663,22874.0
2017-01-10 13:20:00,34.75,34.76,34.74,34.76,28902.0,28.4663,28.4745,28.4582,28.4745,28902.0
2017-01-10 13:25:00,34.76,34.76,34.73,34.74,12740.0,28.4745,28.4745,28.45,28.4582,12740.0
2017-01-10 13:30:00,34.74,34.77,34.73,34.75,62620.0,28.4582,28.4827,28.45,28.4663,62620.0
2017-01-10 13:35:00,34.76,34.76,34.73,34.74,26010.0,28.4745,28.4745,28.45,28.4582,26010.0
2017-01-10 13:40:00,34.74,34.74,34.71,34.72,35394.0,28.4582,28.4582,28.4336,28.4418,35394.0
2017-01-10 13:45:00,34.72,34.74,34.71,34.72,21572.0,28.4418,28.4582,28.4336,28.4418,21572.0
2017-01-10 13:50:00,34.72,34.72,34.68,34.68,30246.0,28.4418,28.4418,28.409,28.409,30246.0
2017-01-10 13:55:00,34.68,34.68,34.63,34.64,32710.0,28.409,28.409,28.368,28.3762,32710.0
2017-01-10 14:00:00,34.64,34.64,34.58,34.59,40790.0,28.3762,28.3762,28.3271,28.3353,40790.0
2017-01-10 14:05:00,34.59,34.61,34.59,34.59,27236.0,28.3353,28.3517,28.3353,28.3353,27236.0
2017-01-10 14:10:00,34.59,34.59,34.57,34.58,38710.0,28.3353,28.3353,28.3189,28.3271,38710.0
2017-01-10 14:15:00,34.58,34.67,34.58,34.67,58882.0,28.3271,28.4008,28.3271,28.4008,58882.0
2017-01-10 14:20:00,34.66,34.7,34.65,34.68,28754.0,28.3926,28.4254,28.3844,28.409,28754.0
2017-01-10 14:25:00,34.68,34.68,34.6,34.6,38564.0,28.409,28.409,28.3435,28.3435,38564.0
2017-01-10 14:30:00,34.6,34.67,34.59,34.66,53292.0,28.3435,28.4008,28.3353,28.3926,53292.0
2017-01-10 14:35:00,34.66,34.68,34.65,34.65,33528.0,28.3926,28.409,28.3844,28.3844,33528.0
2017-01-10 14:40:00,34.65,34.66,34.63,34.65,44184.0,28.3844,28.3926,28.368,28.3844,44184.0
2017-01-10 14:45:00,34.65,34.66,34.62,34.63,49870.0,28.3844,28.3926,28.3599,28.368,49870.0
2017-01-10 14:50:00,34.63,34.65,34.63,34.63,43106.0,28.368,28.3844,28.368,28.368,43106.0
2017-01-10 14:55:00,34.63,34.68,34.61,34.68,77826.0,28.368,28.409,28.3517,28.409,77826.0
2017-01-10 15:00:00,34.67,34.68,34.63,34.65,71120.0,28.4008,28.409,28.368,28.3844,71120.0
2017-01-10 15:05:00,34.66,34.69,34.66,34.69,67432.0,28.3926,28.4172,28.3926,28.4172,67432.0
2017-01-10 15:10:00,34.69,34.74,34.68,34.74,43268.0,28.4172,28.4582,28.409,28.4582,43268.0
2017-01-10 15:15:00,34.73,34.74,34.72,34.72,68672.0,28.45,28.4582,28.4418,28.4418,68672.0
2017-01-10 15:20:00,34.72,34.72,34.67,34.68,103286.0,28.4418,28.4418,28.4008,28.409,103286.0
2017-01-10 15:25:00,34.68,34.73,34.68,34.71,66870.0,28.409,28.45,28.409,28.4336,66870.0
2017-01-10 15:30:00,34.72,34.76,34.72,34.75,105504.0,28.4418,28.4745,28.4418,28.4663,105504.0
2017-01-10 15:35:00,34.75,34.76,34.74,34.75,61266.0,28.4663,28.4745,28.4582,28.4663,61266.0
2017-01-10 15:40:00,34.74,34.76,34.73,34.76,148410.0,28.4582,28.4745,28.45,28.4745,148410.0
2017-01-10 15:45:00,34.76,34.78,34.74,34.76,197950.0,28.4745,28.4909,28.4582,28.4745,197950.0
2017-01-10 15:50:00,34.75,34.76,34.75,34.76,140216.0,28.4663,28.4745,28.4663,28.4745,140216.0
2017-01-10 15:55:00,34.76,34.76,34.69,34.72,263044.0,28.4745,28.4745,28.4172,28.4418,263044.0
2017-01-11 09:30:00,34.76,34.87,34.75,34.81,82380.0,28.4745,28.5646,28.4663,28.5155,82380.0
2017-01-11 09:35:00,34.81,34.81,34.66,34.66,48864.0,28.5155,28.5155,28.3926,28.3926,48864.0
2017-01-11 09:40:00,34.66,34.73,34.63,34.72,33262.0,28.3926,28.45,28.368,28.4418,33262.0
2017-01-11 09:45:00,34.71,34.82,34.71,34.82,52396.0,28.4336,28.5237,28.4336,28.5237,52396.0
2017-01-11 09:50:00,34.81,34.85,34.79,34.83,48030.0,28.5155,28.5483,28.4991,28.5319,48030.0
2017-01-11 09:55:00,34.83,34.85,34.81,34.85,36808.0,28.5319,28.5483,28.5155,28.5483,36808.0
2017-01-11 10:00:00,34.85,34.89,34.85,34.88,26870.0,28.5483,28.581,28.5483,28.5728,26870.0
2017-01-11 10:05:00,34.86,34.93,34.85,34.91,32712.0,28.5565,28.6138,28.5483,28.5974,32712.0
2017-01-11 10:10:00,34.91,34.92,34.85,34.85,21140.0,28.5974,28.6056,28.5483,28.5483,21140.0
2017-01-11 10:15:00,34.84,34.85,34.8,34.85,14732.0,28.5401,28.5483,28.5073,28.5483,14732.0
2017-01-11 10:20:00,34.85,34.88,34.83,34.87,29164.0,28.5483,28.5728,28.5319,28.5646,29164.0
2017-01-11 10:25:00,34.88,34.96,34.88,34.94,64726.0,28.5728,28.6384,28.5728,28.622,64726.0
2017-01-11 10:30:00,34.93,34.93,34.88,34.88,30522.0,28.6138,28.6138,28.5728,28.5728,30522.0
2017-01-11 10:35:00,34.9,34.91,34.88,34.9,29938.0,28.5892,28.5974,28.5728,28.5892,29938.0
2017-01-11 10:40:00,34.9,34.91,34.88,34.89,87204.0,28.5892,28.5974,28.5728,28.581,87204.0
2017-01-11 10:45:00,34.9,34.91,34.88,34.9,157340.0,28.5892,28.5974,28.5728,28.5892,157340.0
2017-01-11 10:50:00,34.91,34.91,34.84,34.87,36256.0,28.5974,28.5974,28.5401,28.5646,36256.0
2017-01-11 10:55:00,34.88,34.88,34.84,34.88,19100.0,28.5728,28.5728,28.5401,28.5728,19100.0
2017-01-11 11:00:00,34.88,34.9,34.87,34.89,29182.0,28.5728,28.5892,28.5646,28.581,29182.0
2017-01-11 11:05:00,34.89,34.92,34.88,34.91,63180.0,28.581,28.6056,28.5728,28.5974,63180.0
2017-01-11 11:10:00,34.91,34.92,34.9,34.91,28526.0,28.5974,28.6056,28.5892,28.5974,28526.0
2017-01-11 11:15:00,34.91,34.92,34.88,34.9,27444.0,28.5974,28.6056,28.5728,28.5892,27444.0
2017-01-11 11:20:00,34.9,34.93,34.89,34.9,94228.0,28.5892,28.6138,28.581,28.5892,94228.0
2017-01-11 11:25:00,34.9,34.96,34.85,34.85,251790.0,28.5892,28.6384,28.5483,28.5483,251790.0
2017-01-11 11:30:00,34.87,34.88,34.78,34.81,31468.0,28.5646,28.5728,28.4909,28.5155,31468.0
2017-01-11 11:35:00,34.81,34.85,34.77,34.82,23234.0,28.5155,28.5483,28.4827,28.5237,23234.0
2017-01-11 11:40:00,34.82,34.87,34.81,34.87,14080.0,28.5237,28.5646,28.5155,28.5646,14080.0
2017-01-11 11:45:00,34.88,34.9,34.87,34.88,13468.0,28.5728,28.5892,28.5646,28.5728,13468.0
2017-01-11 11:50:00,34.87,34.93,34.86,34.93,41338.0,28.5646,28.6138,28.5565,28.6138,41338.0
2017-01-11 11:55:00,34.93,34.94,34.85,34.91,67038.0,28.6138,28.622,28.5483,28.5974,67038.0
2017-01-11 12:00:00,34.92,34.95,34.89,34.9,35254.0,28.6056,28.6302,28.581,28.5892,35254.0
2017-01-11 12:05:00,34.91,34.95,34.9,34.95,24826.0,28.5974,28.6302,28.5892,28.6302,24826.0
2017-01-11 12:10:00,34.95,34.95,34.92,34.92,44300.0,28.6302,28.6302,28.6056,28.6056,44300.0
2017-01-11 12:15:00,34.93,34.94,34.91,34.91,26224.0,28.6138,28.622,28.5974,28.5974,26224.0
2017-01-11 12:20:00,34.9,34.9,34.85,34.88,19788.0,28.5892,28.5892,28.5483,28.5728,19788.0
2017-01-11 12:25:00,34.88,34.91,34.88,34.91,13818.0,28.5728,28.5974,28.5728,28.5974,13818.0
2017-01-11 12:30:00,34.92,34.94,34.87,34.88,20670.0,28.6056,28.622,28.5646,28.5728,20670.0
2017-01-11 12:35:00,34.88,34.9,34.87,34.87,21530.0,28.5728,28.5892,28.5646,28.5646,21530.0
2017-01-11 12:40:00,34.88,34.88,34.8,34.82,12798.0,28.5728,28.5728,28.5073,28.5237,12798.0
2017-01-11 12:45:00,34.82,34.83,34.77,34.82,20108.0,28.5237,28.5319,28.4827,28.5237,20108.0
2017-01-11 12:50:00,34.81,34.83,34.81,34.83,10218.0,28.5155,28.5319,28.5155,28.5319,10218.0
2017-01-11 12:55:00,34.84,34.88,34.81,34.88,40800.0,28.5401,28.5728,28.5155,28.5728,40800.0
2017-01-11 13:00:00,34.88,34.88,34.82,34.83,20588.0,28.5728,28.5728,28.5237,28.5319,20588.0
2017-01-11 13:05:00,34.83,34.85,34.81,34.81,31064.0,28.5319,28.5483,28.5155,28.5155,31064.0
2017-01-11 13:10:00,34.81,34.84,34.77,34.78,47172.0,28.5155,28.5401,28.4827,28.4909,47172.0
2017-01-11 13:15:00,34.77,34.78,34.73,34.77,31416.0,28.4827,28.4909,28.45,28.4827,31416.0
2017-01-11 13:20:00,34.77,34.79,34.75,34.75,52512.0,28.4827,28.4991,28.4663,28.4663,52512.0
2017-01-11 13:25:00,34.75,34.75,34.69,34.7,25172.0,28.4663,28.4663,28.4172,28.4254,25172.0
2017-01-11 13:30:00,34.69,34.71,34.68,34.7,18850.0,28.4172,28.4336,28.409,28.4254,18850.0
2017-01-11 13:35:00,34.7,34.78,34.7,34.78,77322.0,28.4254,28.4909,28.4254,28.4909,77322.0
2017-01-11 13:40:00,34.78,34.8,34.72,34.79,29126.0,28.4909,28.5073,28.4418,28.4991,29126.0
2017-01-11 13:45:00,34.8,34.81,34.77,34.78,10914.0,28.5073,28.5155,28.4827,28.4909,10914.0
2017-01-11 13:50:00,34.78,34.83,34.77,34.83,20534.0,28.4909,28.5319,28.4827,28.5319,20534.0
2017-01-11 13:55:00,34.83,34.85,34.81,34.84,36750.0,28.5319,28.5483,28.5155,28.5401,36750.0
2017-01-11 14:00:00,34.84,34.85,34.83,34.85,19680.0,28.5401,28.5483,28.5319,28.5483,19680.0
2017-01-11 14:05:00,34.85,34.85,34.84,34.84,32040.0,28.5483,28.5483,28.5401,28.5401,32040.0
2017-01-11 14:10:00,34.85,34.87,34.84,34.86,16904.0,28.5483,28.5646,28.5401,28.5565,16904.0
2017-01-11 14:15:00,34.87,34.9,34.85,34.89,30708.0,28.5646,28.5892,28.5483,28.581,30708.0
2017-01-11 14:20:00,34.89,34.89,34.87,34.88,32894.0,28.581,28.581,28.5646,28.5728,32894.0
2017-01-11 14:25:00,34.88,34.92,34.88,34.9,28500.0,28.5728,28.6056,28.5728,28.5892,28500.0
2017-01-11 14:30:00,34.9,34.93,34.88,34.89,20704.0,28.5892,28.6138,28.5728,28.581,20704.0
2017-01-11 14:35:00,34.89,34.9,34.88,34.89,33794.0,28.581,28.5892,28.5728,28.581,33794.0
2017-01-11 14:40:00,34.89,34.9,34.87,34.88,15460.0,28.581,28.5892,28.5646,28.5728,15460.0
2017-01-11 14:45:00,34.88,34.9,34.88,34.9,19006.0,28.5728,28.5892,28.5728,28.5892,19006.0
2017-01-11 14:50:00,34.9,34.9,34.85,34.85,14718.0,28.5892,28.5892,28.5483,28.5483,14718.0
2017-01-11 14:55:00,34.85,34.86,34.85,34.85,31670.0,28.5483,28.5565,28.5483,28.5483,31670.0
2017-01-11 15:00:00,34.85,34.88,34.85,34.88,41262.0,28.5483,28.5728,28.5483,28.5728,41262.0
2017-01-11 15:05:00,34.88,34.89,34.87,34.88,32342.0,28.5728,28.581,28.5646,28.5728,32342.0
2017-01-11 15:10:00,34.88,34.9,34.88,34.9,32188.0,28.5728,28.5892,28.5728,28.5892,32188.0
2017-01-11 15:15:00,34.9,34.9,34.89,34.9,45716.0,28.5892,28.5892,28.581,28.5892,45716.0
2017-01-11 15:20:00,34.9,34.91,34.88,34.91,92608.0,28.5892,28.5974,28.5728,28.5974,92608.0
2017-01-11 15:25:00,34.91,34.92,34.9,34.92,102902.0,28.5974,28.6056,28.5892,28.6056,102902.0
2017-01-11 15:30:00,34.91,34.92,34.88,34.89,50696.0,28.5974,28.6056,28.5728,28.581,50696.0
2017-01-11 15:35:00,34.89,34.93,34.87,34.92,93778.0,28.581,28.6138,28.5646,28.6056,93778.0
2017-01-11 15:40:00,34.91,34.92,34.88,34.89,46166.0,28.5974,28.6056,28.5728,28.581,46166.0
2017-01-11 15:45:00,34.9,34.91,34.89,34.91,77042.0,28.5892,28.5974,28.581,28.5974,77042.0
2017-01-11 15:50:00,34.91,34.91,34.88,34.89,53198.0,28.5974,28.5974,28.5728,28.581,53198.0
2017-01-11 15:55:00,34.89,34.93,34.88,34.93,118984.0,28.581,28.6138,28.5728,28.6138,118984.0
2017-01-12 09:30:00,34.77,34.78,34.69,34.76,78140.0,28.4827,28.4909,28.4172,28.4745,78140.0
2017-01-12 09:35:00,34.77,34.77,34.59,34.59,43544.0,28.4827,28.4827,28.3353,28.3353,43544.0
2017-01-12 09:40:00,34.58,34.67,34.55,34.63,38624.0,28.3271,28.4008,28.3025,28.368,38624.0
2017-01-12 09:45:00,34.63,34.68,34.62,34.66,33204.0,28.368,28.409,28.3599,28.3926,33204.0
2017-01-12 09:50:00,34.67,34.68,34.59,34.61,142420.0,28.4008,28.409,28.3353,28.3517,142420.0
2017-01-12 09:55:00,34.62,34.62,34.57,34.59,35014.0,28.3599,28.3599,28.3189,28.3353,35014.0
2017-01-12 10:00:00,34.6,34.63,34.57,34.57,134524.0,28.3435,28.368,28.3189,28.3189,134524.0
2017-01-12 10:05:00,34.57,34.57,34.52,34.57,83618.0,28.3189,28.3189,28.2779,28.3189,83618.0
2017-01-12 10:10:00,34.58,34.66,34.57,34.65,57490.0,28.3271,28.3926,28.3189,28.3844,57490.0
2017-01-12 10:15:00,34.66,34.66,34.63,34.65,32504.0,28.3926,28.3926,28.368,28.3844,32504.0
2017-01-12 10:20:00,34.64,34.66,34.63,34.66,39762.0,28.3762,28.3926,28.368,28.3926,39762.0
2017-01-12 10:25:00,34.66,34.73,34.65,34.73,40088.0,28.3926,28.45,28.3844,28.45,40088.0
2017-01-12 10:30:00,34.72,34.73,34.66,34.7,58966.0,28.4418,28.45,28.3926,28.4254,58966.0
2017-01-12 10:35:00,34.69,34.71,34.68,34.7,98346.0,28.4172,28.4336,28.409,28.4254,98346.0
2017-01-12 10:40:00,34.7,34.76,34.69,34.76,34604.0,28.4254,28.4745,28.4172,28.4745,34604.0
2017-01-12 10:45:00,34.76,34.76,34.71,34.71,33818.0,28.4745,28.4745,28.4336,28.4336,33818.0
2017-01-12 10:50:00,34.71,34.75,34.71,34.74,44986.0,28.4336,28.4663,28.4336,28.4582,44986.0
2017-01-12 10:55:00,34.74,34.76,34.71,34.73,45742.0,28.4582,28.4745,28.4336,28.45,45742.0
2017-01-12 11:00:00,34.72,34.72,34.67,34.68,46310.0,28.4418,28.4418,28.4008,28.409,46310.0
2017-01-12 11:05:00,34.69,34.72,34.68,34.69,37976.0,28.4172,28.4418,28.409,28.4172,37976.0
2017-01-12 11:10:00,34.69,34.74,34.68,34.74,29720.0,28.4172,28.4582,28.409,28.4582,29720.0
2017-01-12 11:15:00,34.73,34.79,34.7,34.74,42374.0,28.45,28.4991,28.4254,28.4582,42374.0
2017-01-12 11:20:00,34.74,34.86,34.74,34.86,76790.0,28.4582,28.5565,28.4582,28.5565,76790.0
2017-01-12 11:25:00,34.85,34.92,34.84,34.9,75356.0,28.5483,28.6056,28.5401,28.5892,75356.0
2017-01-12 11:30:00,34.88,34.88,34.85,34.85,26692.0,28.5728,28.5728,28.5483,28.5483,26692.0
2017-01-12 11:35:00,34.86,34.88,34.83,34.87,39064.0,28.5565,28.5728,28.5319,28.5646,39064.0
2017-01-12 11:40:00,34.87,34.87,34.83,34.85,34290.0,28.5646,28.5646,28.5319,28.5483,34290.0
2017-01-12 11:45:00,34.85,34.86,34.82,34.84,27942.0,28.5483,28.5565,28.5237,28.5401,27942.0
2017-01-12 11:50:00,34.84,34.85,34.79,34.82,28722.0,28.5401,28.5483,28.4991,28.5237,28722.0
2017-01-12 11:55:00,34.82,34.84,34.81,34.82,56688.0,28.5237,28.5401,28.5155,28.5237,56688.0
2017-01-12 12:00:00,34.83,34.86,34.82,34.85,54148.0,28.5319,28.5565,28.5237,28.5483,54148.0
2017-01-12 12:05:00,34.85,34.88,34.84,34.87,70302.0,28.5483,28.5728,28.5401,28.5646,70302.0
2017-01-12 12:10:00,34.87,34.95,34.87,34.94,46684.0,28.5646,28.6302,28.5646,28.622,46684.0
2017-01-12 12:15:00,34.95,34.98,34.93,34.96,24342.0,28.6302,28.6548,28.6138,28.6384,24342.0
2017-01-12 12:20:00,34.97,34.99,34.95,34.97,20888.0,28.6466,28.6629,28.6302,28.6466,20888.0
2017-01-12 12:25:00,34.97,35.04,34.96,35.01,85368.0,28.6466,28.7039,28.6384,28.6793,85368.0
2017-01-12 12:30:00,35.01,35.05,34.93,34.93,106218.0,28.6793,28.7121,28.6138,28.6138,106218.0
2017-01-12 12:35:00,34.93,34.95,34.9,34.91,25160.0,28.6138,28.6302,28.5892,28.5974,25160.0
2017-01-12 12:40:00,34.9,34.91,34.85,34.85,20624.0,28.5892,28.5974,28.5483,28.5483,20624.0
2017-01-12 12:45:00,34.85,34.86,34.84,34.86,27766.0,28.5483,28.5565,28.5401,28.5565,27766.0
2017-01-12 12:50:00,34.87,34.9,34.86,34.89,21608.0,28.5646,28.5892,28.5565,28.581,21608.0
2017-01-12 12:55:00,34.89,34.9,34.83,34.88,52348.0,28.581,28.5892,28.5319,28.5728,52348.0
2017-01-12 13:00:00,34.88,34.91,34.88,34.9,13494.0,28.5728,28.5974,28.5728,28.5892,13494.0
2017-01-12 13:05:00,34.9,34.93,34.9,34.93,18122.0,28.5892,28.6138,28.5892,28.6138,18122.0
2017-01-12 13:10:00,34.93,34.97,34.92,34.94,26490.0,28.6138,28.6466,28.6056,28.622,26490.0
2017-01-12 13:15:00,34.94,34.95,34.91,34.92,13892.0,28.622,28.6302,28.5974,28.6056,13892.0
2017-01-12 13:20:00,34.92,34.93,34.89,34.9,21638.0,28.6056,28.6138,28.581,28.5892,21638.0
2017-01-12 13:25:00,34.9,34.92,34.87,34.92,24954.0,28.5892,28.6056,28.5646,28.6056,24954.0
2017-01-12 13:30:00,34.91,34.94,34.9,34.93,15336.0,28.5974,28.622,28.5892,28.6138,15336.0
2017-01-12 13:35:00,34.93,34.94,34.88,34.89,63748.0,28.6138,28.622,28.5728,28.581,63748.0
2017-01-12 13:40:00,34.89,34.9,34.88,34.88,37294.0,28.581,28.5892,28.5728,28.5728,37294.0
2017-01-12 13:45:00,34.87,34.9,34.87,34.89,59946.0,28.5646,28.5892,28.5646,28.581,59946.0
2017-01-12 13:50:00,34.89,34.9,34.88,34.88,39810.0,28.581,28.5892,28.5728,28.5728,39810.0
2017-01-12 13:55:00,34.88,34.9,34.88,34.89,25544.0,28.5728,28.5892,28.5728,28.581,25544.0
2017-01-12 14:00:00,34.89,34.96,34.89,34.96,35258.0,28.581,28.6384,28.581,28.6384,35258.0
2017-01-12 14:05:00,34.96,34.96,34.94,34.96,23486.0,28.6384,28.6384,28.622,28.6384,23486.0
2017-01-12 14:10:00,34.95,35.0,34.95,34.98,41232.0,28.6302,28.6711,28.6302,28.6548,41232.0
2017-01-12 14:15:00,34.98,35.0,34.98,34.98,32162.0,28.6548,28.6711,28.6548,28.6548,32162.0
2017-01-12 14:20:00,34.99,34.99,34.88,34.92,72004.0,28.6629,28.6629,28.5728,28.6056,72004.0
2017-01-12 14:25:00,34.92,34.95,34.91,34.94,63068.0,28.6056,28.6302,28.5974,28.622,63068.0
2017-01-12 14:30:00,34.94,35.01,34.92,34.97,133674.0,28.622,28.6793,28.6056,28.6466,133674.0
2017-01-12 14:35:00,34.97,34.98,34.94,34.94,38506.0,28.6466,28.6548,28.622,28.622,38506.0
2017-01-12 14:40:00,34.94,34.95,34.92,34.93,43466.0,28.622,28.6302,28.6056,28.6138,43466.0
2017-01-12 14:45:00,34.93,34.93,34.88,34.88,54400.0,28.6138,28.6138,28.5728,28.5728,54400.0
2017-01-12 14:50:00,34.88,34.9,34.85,34.85,73374.0,28.5728,28.5892,28.5483,28.5483,73374.0
2017-01-12 14:55:00,34.85,34.9,34.85,34.88,51168.0,28.5483,28.5892,28.5483,28.5728,51168.0
2017-01-12 15:00:00,34.89,34.9,34.88,34.89,35982.0,28.581,28.5892,28.5728,28.581,35982.0
2017-01-12 15:05:00,34.89,34.9,34.85,34.88,46684.0,28.581,28.5892,28.5483,28.5728,46684.0
2017-01-12 15:10:00,34.88,34.88,34.81,34.82,67956.0,28.5728,28.5728,28.5155,28.5237,67956.0
2017-01-12 15:15:00,34.81,34.82,34.76,34.77,111028.0,28.5155,28.5237,28.4745,28.4827,111028.0
2017-01-12 15:20:00,34.77,34.79,34.76,34.79,101600.0,28.4827,28.4991,28.4745,28.4991,101600.0
2017-01-12 15:25:00,34.77,34.82,34.76,34.79,125396.0,28.4827,28.5237,28.4745,28.4991,125396.0
2017-01-12 15:30:00,34.79,34.81,34.77,34.8,113792.0,28.4991,28.5155,28.4827,28.5073,113792.0
2017-01-12 15:35:00,34.8,34.83,34.79,34.83,144392.0,28.5073,28.5319,28.4991,28.5319,144392.0
2017-01-12 15:40:00,34.83,34.83,34.79,34.82,121632.0,28.5319,28.5319,28.4991,28.5237,121632.0
2017-01-12 15:45:00,34.82,34.85,34.81,34.82,126318.0,28.5237,28.5483,28.5155,28.5237,126318.0
2017-01-12 15:50:00,34.82,34.83,34.77,34.79,103098.0,28.5237,28.5319,28.4827,28.4991,103098.0
2017-01-12 15:55:00,34.79,34.81,34.77,34.79,264804.0,28.4991,28.5155,28.4827,28.4991,264804.0
2017-01-13 09:30:00,34.88,34.99,34.8,34.99,65842.0,28.5728,28.6629,28.5073,28.6629,65842.0
2017-01-13 09:35:00,35.0,35.06,34.97,34.99,45344.0,28.6711,28.7203,28.6466,28.6629,45344.0
2017-01-13 09:40:00,34.99,35.08,34.99,35.04,57068.0,28.6629,28.7367,28.6629,28.7039,57068.0
2017-01-13 09:45:00,35.06,35.09,35.05,35.06,26992.0,28.7203,28.7449,28.7121,28.7203,26992.0
2017-01-13 09:50:00,35.06,35.08,35.02,35.02,74068.0,28.7203,28.7367,28.6875,28.6875,74068.0
2017-01-13 09:55:00,35.02,35.06,35.0,35.06,37116.0,28.6875,28.7203,28.6711,28.7203,37116.0
2017-01-13 10:00:00,35.06,35.1,35.05,35.08,38560.0,28.7203,28.7531,28.7121,28.7367,38560.0
2017-01-13 10:05:00,35.09,35.1,35.05,35.06,51880.0,28.7449,28.7531,28.7121,28.7203,51880.0
2017-01-13 10:10:00,35.06,35.08,34.99,34.99,41546.0,28.7203,28.7367,28.6629,28.6629,41546.0
2017-01-13 10:15:00,34.99,35.02,34.99,35.01,25288.0,28.6629,28.6875,28.6629,28.6793,25288.0
2017-01-13 10:20:00,35.0,35.01,34.97,34.98,16220.0,28.6711,28.6793,28.6466,28.6548,16220.0
2017-01-13 10:25:00,34.99,35.04,34.97,34.98,79982.0,28.6629,28.7039,28.6466,28.6548,79982.0
2017-01-13 10:30:00,34.97,34.99,34.91,34.92,129216.0,28.6466,28.6629,28.5974,28.6056,129216.0
2017-01-13 10:35:00,34.92,34.95,34.9,34.93,59152.0,28.6056,28.6302,28.5892,28.6138,59152.0
2017-01-13 10:40:00,34.93,34.96,34.92,34.96,95020.0,28.6138,28.6384,28.6056,28.6384,95020.0
2017-01-13 10:45:00,34.98,34.98,34.95,34.95,49954.0,28.6548,28.6548,28.6302,28.6302,49954.0
2017-01-13 10:50:00,34.94,34.96,34.94,34.95,11514.0,28.622,28.6384,28.622,28.6302,11514.0
2017-01-13 10:55:00,34.95,34.96,34.93,34.96,17726.0,28.6302,28.6384,28.6138,28.6384,17726.0
2017-01-13 11:00:00,34.96,34.96,34.94,34.94,25788.0,28.6384,28.6384,28.622,28.622,25788.0
2017-01-13 11:05:00,34.94,34.95,34.91,34.91,27124.0,28.622,28.6302,28.5974,28.5974,27124.0
2017-01-13 11:10:00,34.92,34.95,34.92,34.94,46490.0,28.6056,28.6302,28.6056,28.622,46490.0
2017-01-13 11:15:00,34.94,34.95,34.91,34.91,25114.0,28.622,28.6302,28.5974,28.5974,25114.0
2017-01-13 11:20:00,34.92,34.94,34.9,34.94,22412.0,28.6056,28.622,28.5892,28.622,22412.0
2017-01-13 11:25:00,34.94,34.97,34.93,34.97,18984.0,28.622,28.6466,28.6138,28.6466,18984.0
2017-01-13 11:30:00,34.97,35.0,34.97,34.99,14924.0,28.6466,28.6711,28.6466,28.6629,14924.0
2017-01-13 11:35:00,35.0,35.0,34.97,34.97,26542.0,28.6711,28.6711,28.6466,28.6466,26542.0
2017-01-13 11:40:00,34.97,34.97,34.92,34.93,22266.0,28.6466,28.6466,28.6056,28.6138,22266.0
2017-01-13 11:45:00,34.92,34.94,34.91,34.94,22710.0,28.6056,28.622,28.5974,28.622,22710.0
2017-01-13 11:50:00,34.93,34.96,34.92,34.95,11338.0,28.6138,28.6384,28.6056,28.6302,11338.0
2017-01-13 11:55:00,34.95,34.95,34.93,34.95,21892.0,28.6302,28.6302,28.6138,28.6302,21892.0
2017-01-13 12:00:00,34.95,34.99,34.95,34.98,88214.0,28.6302,28.6629,28.6302,28.6548,88214.0
2017-01-13 12:05:00,34.98,34.98,34.95,34.97,20752.0,28.6548,28.6548,28.6302,28.6466,20752.0
2017-01-13 12:10:00,34.97,34.97,34.93,34.95,14192.0,28.6466,28.6466,28.6138,28.6302,14192.0
2017-01-13 12:15:00,34.95,34.96,34.88,34.91,10652.0,28.6302,28.6384,28.5728,28.5974,10652.0
2017-01-13 12:20:00,34.92,34.92,34.9,34.92,7604.0,28.6056,28.6056,28.5892,28.6056,7604.0
2017-01-13 12:25:00,34.92,34.96,34.92,34.93,14430.0,28.6056,28.6384,28.6056,28.6138,14430.0
2017-01-13 12:30:00,34.94,34.97,34.94,34.96,10704.0,28.622,28.6466,28.622,28.6384,10704.0
2017-01-13 12:35:00,34.94,34.97,34.94,34.96,5888.0,28.622,28.6466,28.622,28.6384,5888.0
2017-01-13 12:40:00,34.96,34.99,34.96,34.99,9684.0,28.6384,28.6629,28.6384,28.6629,9684.0
2017-01-13 12:45:00,34.99,34.99,34.97,34.98,11832.0,28.6629,28.6629,28.6466,28.6548,11832.0
2017-01-13 12:50:00,34.98,35.0,34.98,35.0,30064.0,28.6548,28.6711,28.6548,28.6711,30064.0
2017-01-13 12:55:00,34.99,35.01,34.98,34.98,36446.0,28.6629,28.6793,28.6548,28.6548,36446.0
2017-01-13 13:00:00,34.98,35.0,34.97,34.99,23558.0,28.6548,28.6711,28.6466,28.6629,23558.0
2017-01-13 13:05:00,34.97,34.99,34.97,34.99,10838.0,28.6466,28.6629,28.6466,28.6629,10838.0
2017-01-13 13:10:00,34.99,35.0,34.98,34.99,22066.0,28.6629,28.6711,28.6548,28.6629,22066.0
2017-01-13 13:15:00,34.99,34.99,34.99,34.99,8832.0,28.6629,28.6629,28.6629,28.6629,8832.0
2017-01-13 13:20:00,34.99,35.0,34.98,34.99,13572.0,28.6629,28.6711,28.6548,28.6629,13572.0
2017-01-13 13:25:00,34.99,34.99,34.98,34.99,5972.0,28.6629,28.6629,28.6548,28.6629,5972.0
2017-01-13 13:30:00,34.99,35.01,34.98,34.98,34836.0,28.6629,28.6793,28.6548,28.6548,34836.0
2017-01-13 13:35:00,34.97,34.98,34.97,34.97,11450.0,28.6466,28.6548,28.6466,28.6466,11450.0
2017-01-13 13:40:00,34.98,34.98,34.97,34.97,2852.0,28.6548,28.6548,28.6466,28.6466,2852.0
2017-01-13 13:45:00,34.97,34.97,34.95,34.95,13838.0,28.6466,28.6466,28.6302,28.6302,13838.0
2017-01-13 13:50:00,34.95,34.95,34.9,34.9,44368.0,28.6302,28.6302,28.5892,28.5892,44368.0
2017-01-13 13:55:00,34.91,34.94,34.9,34.9,39942.0,28.5974,28.622,28.5892,28.5892,39942.0
2017-01-13 14:00:00,34.9,34.94,34.9,34.93,11526.0,28.5892,28.622,28.5892,28.6138,11526.0
2017-01-13 14:05:00,34.93,34.93,34.84,34.84,47898.0,28.6138,28.6138,28.5401,28.5401,47898.0
2017-01-13 14:10:00,34.85,34.85,34.81,34.82,25618.0,28.5483,28.5483,28.5155,28.5237,25618.0
2017-01-13 14:15:00,34.82,34.83,34.8,34.8,29662.0,28.5237,28.5319,28.5073,28.5073,29662.0
2017-01-13 14:20:00,34.8,34.82,34.78,34.8,20150.0,28.5073,28.5237,28.4909,28.5073,20150.0
2017-01-13 14:25:00,34.79,34.8,34.75,34.75,24294.0,28.4991,28.5073,28.4663,28.4663,24294.0
2017-01-13 14:30:00,34.75,34.81,34.74,34.8,48994.0,28.4663,28.5155,28.4582,28.5073,48994.0
2017-01-13 14:35:00,34.8,34.84,34.8,34.8,33018.0,28.5073,28.5401,28.5073,28.5073,33018.0
2017-01-13 14:40:00,34.8,34.82,34.79,34.82,50712.0,28.5073,28.5237,28.4991,28.5237,50712.0
2017-01-13 14:45:00,34.82,34.84,34.8,34.84,35646.0,28.5237,28.5401,28.5073,28.5401,35646.0
2017-01-13 14:50:00,34.83,34.83,34.76,34.76,97092.0,28.5319,28.5319,28.4745,28.4745,97092.0
2017-01-13 14:55:00,34.76,34.79,34.76,34.78,79314.0,28.4745,28.4991,28.4745,28.4909,79314.0
2017-01-13 15:00:00,34.78,34.81,34.77,34.81,40198.0,28.4909,28.5155,28.4827,28.5155,40198.0
2017-01-13 15:05:00,34.8,34.8,34.77,34.77,36424.0,28.5073,28.5073,28.4827,28.4827,36424.0
2017-01-13 15:10:00,34.77,34.77,34.74,34.76,56716.0,28.4827,28.4827,28.4582,28.4745,56716.0
2017-01-13 15:15:00,34.76,34.78,34.76,34.77,42168.0,28.4745,28.4909,28.4745,28.4827,42168.0
2017-01-13 15:20:00,34.77,34.81,34.77,34.8,29008.0,28.4827,28.5155,28.4827,28.5073,29008.0
2017-01-13 15:25:00,34.8,34.82,34.8,34.8,25444.0,28.5073,28.5237,28.5073,28.5073,25444.0
2017-01-13 15:30:00,34.8,34.81,34.79,34.8,50862.0,28.5073,28.5155,28.4991,28.5073,50862.0
2017-01-13 15:35:00,34.8,34.82,34.43,34.76,317218.0,28.5073,28.5237,28.2042,28.4745,317218.0
2017-01-13 15:40:00,34.76,34.86,34.76,34.86,100096.0,28.4745,28.5565,28.4745,28.5565,100096.0
2017-01-13 15:45:00,34.86,34.88,34.85,34.85,116408.0,28.5565,28.5728,28.5483,28.5483,116408.0
2017-01-13 15:50:00,34.85,34.87,34.84,34.85,51726.0,28.5483,28.5646,28.5401,28.5483,51726.0
2017-01-13 15:55:00,34.85,34.87,34.8,34.82,112054.0,28.5483,28.5646,28.5073,28.5237,112054.0
2017-01-17 09:30:00,34.57,34.67,34.57,34.61,50244.0,28.3189,28.4008,28.3189,28.3517,50244.0
2017-01-17 09:35:00,34.6,34.65,34.55,34.63,48240.0,28.3435,28.3844,28.3025,28.368,48240.0
2017-01-17 09:40:00,34.62,34.66,34.59,34.6,36814.0,28.3599,28.3926,28.3353,28.3435,36814.0
2017-01-17 09:45:00,34.6,34.63,34.57,34.63,65414.0,28.3435,28.368,28.3189,28.368,65414.0
2017-01-17 09:50:00,34.63,34.74,34.63,34.74,36050.0,28.368,28.4582,28.368,28.4582,36050.0
2017-01-17 09:55:00,34.74,34.84,34.74,34.84,40170.0,28.4582,28.5401,28.4582,28.5401,40170.0
2017-01-17 10:00:00,34.83,34.83,34.76,34.82,30366.0,28.5319,28.5319,28.4745,28.5237,30366.0
2017-01-17 10:05:00,34.82,34.91,34.81,34.89,63468.0,28.5237,28.5974,28.5155,28.581,63468.0
2017-01-17 10:10:00,34.9,34.95,34.87,34.95,109906.0,28.5892,28.6302,28.5646,28.6302,109906.0
2017-01-17 10:15:00,34.95,34.99,34.95,34.96,44320.0,28.6302,28.6629,28.6302,28.6384,44320.0
2017-01-17 10:20:00,34.96,35.0,34.95,34.99,41262.0,28.6384,28.6711,28.6302,28.6629,41262.0
2017-01-17 10:25:00,34.98,35.03,34.98,35.02,34948.0,28.6548,28.6957,28.6548,28.6875,34948.0
2017-01-17 10:30:00,35.02,35.05,34.99,35.04,89548.0,28.6875,28.7121,28.6629,28.7039,89548.0
2017-01-17 10:35:00,35.04,35.05,34.99,35.0,50902.0,28.7039,28.7121,28.6629,28.6711,50902.0
2017-01-17 10:40:00,35.01,35.02,34.97,35.02,62190.0,28.6793,28.6875,28.6466,28.6875,62190.0
2017-01-17 10:45:00,35.02,35.06,34.99,34.99,55844.0,28.6875,28.7203,28.6629,28.6629,55844.0
2017-01-17 10:50:00,34.99,35.0,34.92,34.99,110152.0,28.6629,28.6711,28.6056,28.6629,110152.0
2017-01-17 10:55:00,34.99,35.0,34.97,34.97,45902.0,28.6629,28.6711,28.6466,28.6466,45902.0
2017-01-17 11:00:00,34.98,34.99,34.96,34.97,57158.0,28.6548,28.6629,28.6384,28.6466,57158.0
2017-01-17 11:05:00,34.97,34.97,34.95,34.96,53106.0,28.6466,28.6466,28.6302,28.6384,53106.0
2017-01-17 11:10:00,34.96,34.99,34.96,34.97,40338.0,28.6384,28.6629,28.6384,28.6466,40338.0
2017-01-17 11:15:00,34.97,34.98,34.94,34.98,71288.0,28.6466,28.6548,28.622,28.6548,71288.0
2017-01-17 11:20:00,34.97,34.97,34.94,34.94,22512.0,28.6466,28.6466,28.622,28.622,22512.0
2017-01-17 11:25:00,34.94,34.97,34.92,34.96,31622.0,28.622,28.6466,28.6056,28.6384,31622.0
2017-01-17 11:30:00,34.96,34.97,34.93,34.94,42332.0,28.6384,28.6466,28.6138,28.622,42332.0
2017-01-17 11:35:00,34.94,34.97,34.93,34.93,38664.0,28.622,28.6466,28.6138,28.6138,38664.0
2017-01-17 11:40:00,34.93,34.94,34.92,34.92,51996.0,28.6138,28.622,28.6056,28.6056,51996.0
2017-01-17 11:45:00,34.92,34.97,34.92,34.96,75870.0,28.6056,28.6466,28.6056,28.6384,75870.0
2017-01-17 11:50:00,34.96,34.96,34.92,34.94,33762.0,28.6384,28.6384,28.6056,28.622,33762.0
2017-01-17 11:55:00,34.94,34.97,34.94,34.94,75738.0,28.622,28.6466,28.622,28.622,75738.0
2017-01-17 12:00:00,34.94,34.97,34.93,34.96,50048.0,28.622,28.6466,28.6138,28.6384,50048.0
2017-01-17 12:05:00,34.96,34.96,34.94,34.95,29912.0,28.6384,28.6384,28.622,28.6302,29912.0
2017-01-17 12:10:00,34.95,34.96,34.92,34.96,33476.0,28.6302,28.6384,28.6056,28.6384,33476.0
2017-01-17 12:15:00,34.96,34.96,34.92,34.93,82998.0,28.6384,28.6384,28.6056,28.6138,82998.0
2017-01-17 12:20:00,34.94,34.97,34.92,34.96,77982.0,28.622,28.6466,28.6056,28.6384,77982.0
2017-01-17 12:25:00,34.95,34.98,34.95,34.96,56088.0,28.6302,28.6548,28.6302,28.6384,56088.0
2017-01-17 12:30:00,34.96,35.02,34.94,35.0,64682.0,28.6384,28.6875,28.622,28.6711,64682.0
2017-01-17 12:35:00,35.0,35.01,34.97,34.98,36326.0,28.6711,28.6793,28.6466,28.6548,36326.0
2017-01-17 12:40:00,34.99,34.99,34.97,34.98,44306.0,28.6629,28.6629,28.6466,28.6548,44306.0
2017-01-17 12:45:00,34.98,35.01,34.98,34.99,62434.0,28.6548,28.6793,28.6548,28.6629,62434.0
2017-01-17 12:50:00,35.0,35.0,34.97,34.98,15632.0,28.6711,28.6711,28.6466,28.6548,15632.0
2017-01-17 12:55:00,34.97,34.99,34.96,34.99,22740.0,28.6466,28.6629,28.6384,28.6629,22740.0
2017-01-17 13:00:00,34.98,35.0,34.97,34.99,16498.0,28.6548,28.6711,28.6466,28.6629,16498.0
2017-01-17 13:05:00,34.99,35.0,34.98,34.99,15140.0,28.6629,28.6711,28.6548,28.6629,15140.0
2017-01-17 13:10:00,34.99,35.01,34.97,34.97,20622.0,28.6629,28.6793,28.6466,28.6466,20622.0
2017-01-17 13:15:00,34.96,34.99,34.96,34.99,31296.0,28.6384,28.6629,28.6384,28.6629,31296.0
2017-01-17 13:20:00,34.99,35.01,34.97,35.0,41882.0,28.6629,28.6793,28.6466,28.6711,41882.0
2017-01-17 13:25:00,35.01,35.01,34.99,35.01,51328.0,28.6793,28.6793,28.6629,28.6793,51328.0
2017-01-17 13:30:00,35.0,35.02,35.0,35.01,37304.0,28.6711,28.6875,28.6711,28.6793,37304.0
2017-01-17 13:35:00,35.01,35.01,34.98,34.98,50332.0,28.6793,28.6793,28.6548,28.6548,50332.0
2017-01-17 13:40:00,34.98,34.99,34.97,34.98,34450.0,28.6548,28.6629,28.6466,28.6548,34450.0
2017-01-17 13:45:00,34.99,35.02,34.98,35.02,98990.0,28.6629,28.6875,28.6548,28.6875,98990.0
2017-01-17 13:50:00,35.01,35.03,34.98,34.98,33372.0,28.6793,28.6957,28.6548,28.6548,33372.0
2017-01-17 13:55:00,34.98,34.99,34.97,34.99,37570.0,28.6548,28.6629,28.6466,28.6629,37570.0
2017-01-17 14:00:00,34.99,34.99,34.98,34.99,37322.0,28.6629,28.6629,28.6548,28.6629,37322.0
2017-01-17 14:05:00,34.99,35.01,34.98,34.99,54768.0,28.6629,28.6793,28.6548,28.6629,54768.0
2017-01-17 14:10:00,34.99,35.02,34.99,35.02,82788.0,28.6629,28.6875,28.6629,28.6875,82788.0
2017-01-17 14:15:00,35.02,35.02,34.99,35.02,162700.0,28.6875,28.6875,28.6629,28.6875,162700.0
2017-01-17 14:20:00,35.02,35.02,34.98,34.99,52000.0,28.6875,28.6875,28.6548,28.6629,52000.0
2017-01-17 14:25:00,34.98,35.0,34.97,34.97,52728.0,28.6548,28.6711,28.6466,28.6466,52728.0
2017-01-17 14:30:00,34.98,35.02,34.96,35.01,71076.0,28.6548,28.6875,28.6384,28.6793,71076.0
2017-01-17 14:35:00,35.01,35.01,34.97,34.98,56274.0,28.6793,28.6793,28.6466,28.6548,56274.0
2017-01-17 14:40:00,34.98,34.98,34.91,34.93,29146.0,28.6548,28.6548,28.5974,28.6138,29146.0
2017-01-17 14:45:00,34.94,34.95,34.88,34.88,31180.0,28.622,28.6302,28.5728,28.5728,31180.0
2017-01-17 14:50:00,34.88,34.88,34.85,34.88,41868.0,28.5728,28.5728,28.5483,28.5728,41868.0
2017-01-17 14:55:00,34.88,34.92,34.87,34.91,33988.0,28.5728,28.6056,28.5646,28.5974,33988.0
2017-01-17 15:00:00,34.92,34.92,34.89,34.9,44672.0,28.6056,28.6056,28.581,28.5892,44672.0
2017-01-17 15:05:00,34.9,34.91,34.88,34.88,54670.0,28.5892,28.5974,28.5728,28.5728,54670.0
2017-01-17 15:10:00,34.88,34.91,34.88,34.89,38718.0,28.5728,28.5974,28.5728,28.581,38718.0
2017-01-17 15:15:00,34.89,34.92,34.88,34.91,35942.0,28.581,28.6056,28.5728,28.5974,35942.0
2017-01-17 15:20:00,34.9,34.94,34.9,34.92,31234.0,28.5892,28.622,28.5892,28.6056,31234.0
2017-01-17 15:25:00,34.92,34.94,34.92,34.93,35570.0,28.6056,28.622,28.6056,28.6138,35570.0
2017-01-17 15:30:00,34.93,34.94,34.92,34.94,70096.0,28.6138,28.622,28.6056,28.622,70096.0
2017-01-17 15:35:00,34.94,34.94,34.91,34.92,66436.0,28.622,28.622,28.5974,28.6056,66436.0
2017-01-17 15:40:00,34.92,34.96,34.91,34.96,94008.0,28.6056,28.6384,28.5974,28.6384,94008.0
2017-01-17 15:45:00,34.96,34.97,34.95,34.96,84544.0,28.6384,28.6466,28.6302,28.6384,84544.0
2017-01-17 15:50:00,34.96,34.98,34.95,34.98,113362.0,28.6384,28.6548,28.6302,28.6548,113362.0
2017-01-17 15:55:00,34.98,34.99,34.94,34.95,315992.0,28.6548,28.6629,28.622,28.6302,315992.0
2017-01-18 09:30:00,35.04,35.05,34.82,34.82,123642.0,28.7039,28.7121,28.5237,28.5237,123642.0
2017-01-18 09:35:00,34.79,34.84,34.77,34.82,61158.0,28.4991,28.5401,28.4827,28.5237,61158.0
2017-01-18 09:40:00,34.83,34.98,34.83,34.97,57984.0,28.5319,28.6548,28.5319,28.6466,57984.0
2017-01-18 09:45:00,34.98,35.01,34.85,34.86,52220.0,28.6548,28.6793,28.5483,28.5565,52220.0
2017-01-18 09:50:00,34.88,34.88,34.71,34.72,117708.0,28.5728,28.5728,28.4336,28.4418,117708.0
2017-01-18 09:55:00,34.72,34.8,34.69,34.77,79042.0,28.4418,28.5073,28.4172,28.4827,79042.0
2017-01-18 10:00:00,34.78,34.87,34.78,34.85,46766.0,28.4909,28.5646,28.4909,28.5483,46766.0
2017-01-18 10:05:00,34.85,34.85,34.78,34.84,42846.0,28.5483,28.5483,28.4909,28.5401,42846.0
2017-01-18 10:10:00,34.83,34.93,34.83,34.91,49262.0,28.5319,28.6138,28.5319,28.5974,49262.0
2017-01-18 10:15:00,34.91,34.93,34.88,34.88,49038.0,28.5974,28.6138,28.5728,28.5728,49038.0
2017-01-18 10:20:00,34.88,34.95,34.88,34.94,57900.0,28.5728,28.6302,28.5728,28.622,57900.0
2017-01-18 10:25:00,34.94,34.94,34.87,34.87,78522.0,28.622,28.622,28.5646,28.5646,78522.0
2017-01-18 10:30:00,34.87,34.9,34.84,34.87,133954.0,28.5646,28.5892,28.5401,28.5646,133954.0
2017-01-18 10:35:00,34.87,34.93,34.84,34.93,29156.0,28.5646,28.6138,28.5401,28.6138,29156.0
2017-01-18 10:40:00,34.93,35.0,34.92,34.97,57364.0,28.6138,28.6711,28.6056,28.6466,57364.0
2017-01-18 10:45:00,34.97,34.99,34.94,34.99,43770.0,28.6466,28.6629,28.622,28.6629,43770.0
2017-01-18 10:50:00,34.98,35.06,34.96,35.06,31166.0,28.6548,28.7203,28.6384,28.7203,31166.0
2017-01-18 10:55:00,35.07,35.08,35.04,35.08,56744.0,28.7285,28.7367,28.7039,28.7367,56744.0
2017-01-18 11:00:00,35.07,35.09,35.03,35.05,40638.0,28.7285,28.7449,28.6957,28.7121,40638.0
2017-01-18 11:05:00,35.06,35.09,35.05,35.05,95110.0,28.7203,28.7449,28.7121,28.7121,95110.0
2017-01-18 11:10:00,35.05,35.09,35.03,35.04,34290.0,28.7121,28.7449,28.6957,28.7039,34290.0
2017-01-18 11:15:00,35.05,35.05,35.01,35.03,33196.0,28.7121,28.7121,28.6793,28.6957,33196.0
2017-01-18 11:20:00,35.03,35.05,35.02,35.05,14414.0,28.6957,28.7121,28.6875,28.7121,14414.0
2017-01-18 11:25:00,35.04,35.05,35.01,35.01,32088.0,28.7039,28.7121,28.6793,28.6793,32088.0
2017-01-18 11:30:00,35.02,35.03,34.99,34.99,36434.0,28.6875,28.6957,28.6629,28.6629,36434.0
2017-01-18 11:35:00,35.0,35.0,34.96,34.97,18348.0,28.6711,28.6711,28.6384,28.6466,18348.0
2017-01-18 11:40:00,34.97,34.98,34.95,34.97,22168.0,28.6466,28.6548,28.6302,28.6466,22168.0
2017-01-18 11:45:00,34.97,34.97,34.92,34.92,16548.0,28.6466,28.6466,28.6056,28.6056,16548.0
2017-01-18 11:50:00,34.93,34.93,34.9,34.91,16200.0,28.6138,28.6138,28.5892,28.5974,16200.0
2017-01-18 11:55:00,34.92,34.93,34.88,34.9,54390.0,28.6056,28.6138,28.5728,28.5892,54390.0
2017-01-18 12:00:00,34.88,34.91,34.88,34.9,13934.0,28.5728,28.5974,28.5728,28.5892,13934.0
2017-01-18 12:05:00,34.9,34.96,34.9,34.94,21574.0,28.5892,28.6384,28.5892,28.622,21574.0
2017-01-18 12:10:00,34.94,34.96,34.94,34.94,24556.0,28.622,28.6384,28.622,28.622,24556.0
2017-01-18 12:15:00,34.94,34.94,34.91,34.93,13268.0,28.622,28.622,28.5974,28.6138,13268.0
2017-01-18 12:20:00,34.93,34.97,34.93,34.96,19228.0,28.6138,28.6466,28.6138,28.6384,19228.0
2017-01-18 12:25:00,34.95,34.96,34.93,34.95,17434.0,28.6302,28.6384,28.6138,28.6302,17434.0
2017-01-18 12:30:00,34.95,34.96,34.93,34.95,9458.0,28.6302,28.6384,28.6138,28.6302,9458.0
2017-01-18 12:35:00,34.96,34.98,34.95,34.95,16056.0,28.6384,28.6548,28.6302,28.6302,16056.0
2017-01-18 12:40:00,34.95,34.96,34.94,34.94,11298.0,28.6302,28.6384,28.622,28.622,11298.0
2017-01-18 12:45:00,34.94,34.96,34.92,34.92,23726.0,28.622,28.6384,28.6056,28.6056,23726.0
2017-01-18 12:50:00,34.93,34.95,34.92,34.95,19268.0,28.6138,28.6302,28.6056,28.6302,19268.0
2017-01-18 12:55:00,34.95,34.97,34.94,34.96,26994.0,28.6302,28.6466,28.622,28.6384,26994.0
2017-01-18 13:00:00,34.95,34.96,34.94,34.95,20152.0,28.6302,28.6384,28.622,28.6302,20152.0
2017-01-18 13:05:00,34.95,35.04,34.95,35.02,88924.0,28.6302,28.7039,28.6302,28.6875,88924.0
2017-01-18 13:10:00,35.02,35.02,34.99,35.02,15582.0,28.6875,28.6875,28.6629,28.6875,15582.0
2017-01-18 13:15:00,35.01,35.01,34.98,34.98,213126.0,28.6793,28.6793,28.6548,28.6548,213126.0
2017-01-18 13:20:00,34.98,34.99,34.97,34.97,12198.0,28.6548,28.6629,28.6466,28.6466,12198.0
2017-01-18 13:25:00,34.97,34.97,34.93,34.93,12888.0,28.6466,28.6466,28.6138,28.6138,12888.0
2017-01-18 13:30:00,34.93,34.95,34.93,34.95,9908.0,28.6138,28.6302,28.6138,28.6302,9908.0
2017-01-18 13:35:00,34.95,34.98,34.95,34.97,12628.0,28.6302,28.6548,28.6302,28.6466,12628.0
2017-01-18 13:40:00,34.97,35.0,34.97,34.99,12822.0,28.6466,28.6711,28.6466,28.6629,12822.0
2017-01-18 13:45:00,35.0,35.0,34.96,34.98,14612.0,28.6711,28.6711,28.6384,28.6548,14612.0
2017-01-18 13:50:00,34.98,34.98,34.96,34.96,6826.0,28.6548,28.6548,28.6384,28.6384,6826.0
2017-01-18 13:55:00,34.97,35.01,34.96,34.98,38324.0,28.6466,28.6793,28.6384,28.6548,38324.0
2017-01-18 14:00:00,34.98,35.02,34.98,34.98,30736.0,28.6548,28.6875,28.6548,28.6548,30736.0
2017-01-18 14:05:00,34.98,35.02,34.98,35.0,41714.0,28.6548,28.6875,28.6548,28.6711,41714.0
2017-01-18 14:10:00,35.0,35.02,34.99,35.02,19144.0,28.6711,28.6875,28.6629,28.6875,19144.0
2017-01-18 14:15:00,35.02,35.04,35.01,35.03,31008.0,28.6875,28.7039,28.6793,28.6957,31008.0
2017-01-18 14:20:00,35.02,35.05,35.02,35.05,14254.0,28.6875,28.7121,28.6875,28.7121,14254.0
2017-01-18 14:25:00,35.05,35.05,35.04,35.05,22500.0,28.7121,28.7121,28.7039,28.7121,22500.0
2017-01-18 14:30:00,35.05,35.05,35.02,35.05,16048.0,28.7121,28.7121,28.6875,28.7121,16048.0
2017-01-18 14:35:00,35.05,35.06,35.05,35.06,18666.0,28.7121,28.7203,28.7121,28.7203,18666.0
2017-01-18 14:40:00,35.06,35.09,35.06,35.08,39576.0,28.7203,28.7449,28.7203,28.7367,39576.0
2017-01-18 14:45:00,35.08,35.08,35.06,35.07,11534.0,28.7367,28.7367,28.7203,28.7285,11534.0
2017-01-18 14:50:00,35.07,35.12,35.07,35.12,27062.0,28.7285,28.7694,28.7285,28.7694,27062.0
2017-01-18 14:55:00,35.12,35.12,35.02,35.02,104992.0,28.7694,28.7694,28.6875,28.6875,104992.0
2017-01-18 15:00:00,35.02,35.05,35.02,35.02,33550.0,28.6875,28.7121,28.6875,28.6875,33550.0
2017-01-18 15:05:00,35.02,35.04,35.02,35.02,26592.0,28.6875,28.7039,28.6875,28.6875,26592.0
2017-01-18 15:10:00,35.02,35.03,35.0,35.02,55870.0,28.6875,28.6957,28.6711,28.6875,55870.0
2017-01-18 15:15:00,35.01,35.02,35.0,35.02,44078.0,28.6793,28.6875,28.6711,28.6875,44078.0
2017-01-18 15:20:00,35.02,35.03,35.01,35.02,36544.0,28.6875,28.6957,28.6793,28.6875,36544.0
2017-01-18 15:25:00,35.02,35.02,35.02,35.02,19468.0,28.6875,28.6875,28.6875,28.6875,19468.0
2017-01-18 15:30:00,35.02,35.03,35.01,35.02,49794.0,28.6875,28.6957,28.6793,28.6875,49794.0
2017-01-18 15:35:00,35.02,35.04,35.02,35.02,117000.0,28.6875,28.7039,28.6875,28.6875,117000.0
2017-01-18 15:40:00,35.03,35.03,35.0,35.01,70780.0,28.6957,28.6957,28.6711,28.6793,70780.0
2017-01-18 15:45:00,35.0,35.02,34.99,35.02,374308.0,28.6711,28.6875,28.6629,28.6875,374308.0
2017-01-18 15:50:00,35.02,35.02,34.99,35.01,92962.0,28.6875,28.6875,28.6629,28.6793,92962.0
2017-01-18 15:55:00,35.01,35.01,34.95,34.99,223558.0,28.6793,28.6793,28.6302,28.6629,223558.0
2017-01-19 09:30:00,35.03,35.07,35.02,35.07,69984.0,28.6957,28.7285,28.6875,28.7285,69984.0
2017-01-19 09:35:00,35.08,35.12,35.08,35.09,24742.0,28.7367,28.7694,28.7367,28.7449,24742.0
2017-01-19 09:40:00,35.09,35.09,35.0,35.06,27976.0,28.7449,28.7449,28.6711,28.7203,27976.0
2017-01-19 09:45:00,35.04,35.1,35.03,35.04,27626.0,28.7039,28.7531,28.6957,28.7039,27626.0
2017-01-19 09:50:00,35.03,35.07,35.02,35.05,25464.0,28.6957,28.7285,28.6875,28.7121,25464.0
2017-01-19 09:55:00,35.04,35.07,35.0,35.01,44256.0,28.7039,28.7285,28.6711,28.6793,44256.0
2017-01-19 10:00:00,35.0,35.01,34.92,34.94,44944.0,28.6711,28.6793,28.6056,28.622,44944.0
2017-01-19 10:05:00,34.94,34.94,34.82,34.84,41250.0,28.622,28.622,28.5237,28.5401,41250.0
2017-01-19 10:10:00,34.84,34.88,34.83,34.87,38620.0,28.5401,28.5728,28.5319,28.5646,38620.0
2017-01-19 10:15:00,34.87,34.87,34.84,34.85,35032.0,28.5646,28.5646,28.5401,28.5483,35032.0
2017-01-19 10:20:00,34.85,34.88,34.83,34.85,25818.0,28.5483,28.5728,28.5319,28.5483,25818.0
2017-01-19 10:25:00,34.85,34.92,34.84,34.9,18560.0,28.5483,28.6056,28.5401,28.5892,18560.0
2017-01-19 10:30:00,34.93,34.94,34.82,34.82,29126.0,28.6138,28.622,28.5237,28.5237,29126.0
2017-01-19 10:35:00,34.83,34.83,34.8,34.81,35196.0,28.5319,28.5319,28.5073,28.5155,35196.0
2017-01-19 10:40:00,34.8,34.82,34.79,34.8,39148.0,28.5073,28.5237,28.4991,28.5073,39148.0
2017-01-19 10:45:00,34.79,34.79,34.75,34.77,51796.0,28.4991,28.4991,28.4663,28.4827,51796.0
2017-01-19 10:50:00,34.77,34.77,34.73,34.73,53996.0,28.4827,28.4827,28.45,28.45,53996.0
2017-01-19 10:55:00,34.74,34.77,34.74,34.76,20284.0,28.4582,28.4827,28.4582,28.4745,20284.0
2017-01-19 11:00:00,34.75,34.78,34.7,34.7,41534.0,28.4663,28.4909,28.4254,28.4254,41534.0
2017-01-19 11:05:00,34.7,34.75,34.7,34.74,18912.0,28.4254,28.4663,28.4254,28.4582,18912.0
2017-01-19 11:10:00,34.74,34.76,34.7,34.74,31038.0,28.4582,28.4745,28.4254,28.4582,31038.0
2017-01-19 11:15:00,34.74,34.77,34.73,34.77,25034.0,28.4582,28.4827,28.45,28.4827,25034.0
2017-01-19 11:20:00,34.77,34.82,34.77,34.8,20754.0,28.4827,28.5237,28.4827,28.5073,20754.0
2017-01-19 11:25:00,34.79,34.81,34.75,34.77,21758.0,28.4991,28.5155,28.4663,28.4827,21758.0
2017-01-19 11:30:00,34.77,34.79,34.74,34.76,17254.0,28.4827,28.4991,28.4582,28.4745,17254.0
2017-01-19 11:35:00,34.76,34.77,34.74,34.76,24036.0,28.4745,28.4827,28.4582,28.4745,24036.0
2017-01-19 11:40:00,34.77,34.81,34.75,34.81,34820.0,28.4827,28.5155,28.4663,28.5155,34820.0
2017-01-19 11:45:00,34.81,34.81,34.76,34.76,15930.0,28.5155,28.5155,28.4745,28.4745,15930.0
2017-01-19 11:50:00,34.76,34.79,34.75,34.76,18360.0,28.4745,28.4991,28.4663,28.4745,18360.0
2017-01-19 11:55:00,34.77,34.79,34.76,34.76,20782.0,28.4827,28.4991,28.4745,28.4745,20782.0
2017-01-19 12:00:00,34.76,34.79,34.75,34.79,23046.0,28.4745,28.4991,28.4663,28.4991,23046.0
2017-01-19 12:05:00,34.79,34.79,34.74,34.74,45844.0,28.4991,28.4991,28.4582,28.4582,45844.0
2017-01-19 12:10:00,34.74,34.79,34.74,34.74,19412.0,28.4582,28.4991,28.4582,28.4582,19412.0
2017-01-19 12:15:00,34.75,34.78,34.75,34.77,24396.0,28.4663,28.4909,28.4663,28.4827,24396.0
2017-01-19 12:20:00,34.77,34.77,34.73,34.73,26062.0,28.4827,28.4827,28.45,28.45,26062.0
2017-01-19 12:25:00,34.74,34.74,34.7,34.72,21712.0,28.4582,28.4582,28.4254,28.4418,21712.0
2017-01-19 12:30:00,34.73,34.74,34.71,34.72,19854.0,28.45,28.4582,28.4336,28.4418,19854.0
2017-01-19 12:35:00,34.72,34.73,34.69,34.69,36852.0,28.4418,28.45,28.4172,28.4172,36852.0
2017-01-19 12:40:00,34.69,34.7,34.68,34.69,29944.0,28.4172,28.4254,28.409,28.4172,29944.0
2017-01-19 12:45:00,34.69,34.69,34.62,34.62,54934.0,28.4172,28.4172,28.3599,28.3599,54934.0
2017-01-19 12:50:00,34.63,34.67,34.63,34.65,33898.0,28.368,28.4008,28.368,28.3844,33898.0
2017-01-19 12:55:00,34.66,34.7,34.65,34.7,29272.0,28.3926,28.4254,28.3844,28.4254,29272.0
2017-01-19 13:00:00,34.7,34.7,34.68,34.69,18782.0,28.4254,28.4254,28.409,28.4172,18782.0
2017-01-19 13:05:00,34.68,34.69,34.67,34.67,31522.0,28.409,28.4172,28.4008,28.4008,31522.0
2017-01-19 13:10:00,34.68,34.69,34.63,34.63,36754.0,28.409,28.4172,28.368,28.368,36754.0
2017-01-19 13:15:00,34.63,34.67,34.63,34.67,29974.0,28.368,28.4008,28.368,28.4008,29974.0
2017-01-19 13:20:00,34.67,34.67,34.62,34.62,21232.0,28.4008,28.4008,28.3599,28.3599,21232.0
2017-01-19 13:25:00,34.62,34.64,34.6,34.61,28946.0,28.3599,28.3762,28.3435,28.3517,28946.0
2017-01-19 13:30:00,34.61,34.64,34.6,34.64,24258.0,28.3517,28.3762,28.3435,28.3762,24258.0
2017-01-19 13:35:00,34.65,34.65,34.63,34.65,30448.0,28.3844,28.3844,28.368,28.3844,30448.0
2017-01-19 13:40:00,34.64,34.64,34.6,34.62,41006.0,28.3762,28.3762,28.3435,28.3599,41006.0
2017-01-19 13:45:00,34.62,34.63,34.58,34.58,42994.0,28.3599,28.368,28.3271,28.3271,42994.0
2017-01-19 13:50:00,34.58,34.59,34.54,34.57,88794.0,28.3271,28.3353,28.2943,28.3189,88794.0
2017-01-19 13:55:00,34.57,34.58,34.56,34.56,56956.0,28.3189,28.3271,28.3107,28.3107,56956.0
2017-01-19 14:00:00,34.56,34.56,34.54,34.55,36272.0,28.3107,28.3107,28.2943,28.3025,36272.0
2017-01-19 14:05:00,34.55,34.56,34.44,34.47,108318.0,28.3025,28.3107,28.2124,28.237,108318.0
2017-01-19 14:10:00,34.47,34.52,34.47,34.49,44354.0,28.237,28.2779,28.237,28.2534,44354.0
2017-01-19 14:15:00,34.49,34.49,34.43,34.43,66432.0,28.2534,28.2534,28.2042,28.2042,66432.0
2017-01-19 14:20:00,34.44,34.51,34.42,34.51,63858.0,28.2124,28.2697,28.196,28.2697,63858.0
2017-01-19 14:25:00,34.51,34.51,34.47,34.49,58136.0,28.2697,28.2697,28.237,28.2534,58136.0
2017-01-19 14:30:00,34.49,34.55,34.48,34.54,116408.0,28.2534,28.3025,28.2452,28.2943,116408.0
2017-01-19 14:35:00,34.54,34.57,34.52,34.54,76230.0,28.2943,28.3189,28.2779,28.2943,76230.0
2017-01-19 14:40:00,34.55,34.55,34.49,34.5,92298.0,28.3025,28.3025,28.2534,28.2616,92298.0
2017-01-19 14:45:00,34.51,34.57,34.49,34.57,105882.0,28.2697,28.3189,28.2534,28.3189,105882.0
2017-01-19 14:50:00,34.57,34.64,34.57,34.62,31848.0,28.3189,28.3762,28.3189,28.3599,31848.0
2017-01-19 14:55:00,34.61,34.61,34.57,34.58,54784.0,28.3517,28.3517,28.3189,28.3271,54784.0
2017-01-19 15:00:00,34.58,34.63,34.58,34.62,80502.0,28.3271,28.368,28.3271,28.3599,80502.0
2017-01-19 15:05:00,34.62,34.64,34.58,34.6,73802.0,28.3599,28.3762,28.3271,28.3435,73802.0
2017-01-19 15:10:00,34.6,34.63,34.6,34.63,46584.0,28.3435,28.368,28.3435,28.368,46584.0
2017-01-19 15:15:00,34.63,34.7,34.63,34.67,54676.0,28.368,28.4254,28.368,28.4008,54676.0
2017-01-19 15:20:00,34.67,34.69,34.66,34.67,69174.0,28.4008,28.4172,28.3926,28.4008,69174.0
2017-01-19 15:25:00,34.68,34.71,34.68,34.68,61780.0,28.409,28.4336,28.409,28.409,61780.0
2017-01-19 15:30:00,34.69,34.7,34.67,34.68,61682.0,28.4172,28.4254,28.4008,28.409,61682.0
2017-01-19 15:35:00,34.68,34.71,34.68,34.69,62116.0,28.409,28.4336,28.409,28.4172,62116.0
2017-01-19 15:40:00,34.7,34.71,34.69,34.7,98976.0,28.4254,28.4336,28.4172,28.4254,98976.0
2017-01-19 15:45:00,34.7,34.71,34.68,34.71,170652.0,28.4254,28.4336,28.409,28.4336,170652.0
2017-01-19 15:50:00,34.71,34.75,34.71,34.75,73684.0,28.4336,28.4663,28.4336,28.4663,73684.0
2017-01-19 15:55:00,34.75,34.77,34.73,34.73,176326.0,28.4663,28.4827,28.45,28.45,176326.0
2017-01-20 09:30:00,34.96,34.99,34.88,34.98,410100.0,28.6384,28.6629,28.5728,28.6548,410100.0
2017-01-20 09:35:00,34.99,35.08,34.98,35.06,45942.0,28.6629,28.7367,28.6548,28.7203,45942.0
2017-01-20 09:40:00,35.06,35.08,34.99,35.0,48218.0,28.7203,28.7367,28.6629,28.6711,48218.0
2017-01-20 09:45:00,34.99,35.02,34.98,34.99,25540.0,28.6629,28.6875,28.6548,28.6629,25540.0
2017-01-20 09:50:00,34.98,34.99,34.95,34.96,24860.0,28.6548,28.6629,28.6302,28.6384,24860.0
2017-01-20 09:55:00,34.97,34.99,34.97,34.99,25512.0,28.6466,28.6629,28.6466,28.6629,25512.0
2017-01-20 10:00:00,34.99,35.0,34.94,34.96,33958.0,28.6629,28.6711,28.622,28.6384,33958.0
2017-01-20 10:05:00,34.96,34.99,34.95,34.99,47008.0,28.6384,28.6629,28.6302,28.6629,47008.0
2017-01-20 10:10:00,34.99,35.02,34.95,34.98,70646.0,28.6629,28.6875,28.6302,28.6548,70646.0
2017-01-20 10:15:00,34.99,35.0,34.97,35.0,33212.0,28.6629,28.6711,28.6466,28.6711,33212.0
2017-01-20 10:20:00,34.99,35.02,34.99,35.01,81738.0,28.6629,28.6875,28.6629,28.6793,81738.0
2017-01-20 10:25:00,35.0,35.01,34.98,35.01,50598.0,28.6711,28.6793,28.6548,28.6793,50598.0
2017-01-20 10:30:00,35.01,35.02,34.97,34.98,51078.0,28.6793,28.6875,28.6466,28.6548,51078.0
2017-01-20 10:35:00,34.98,35.02,34.98,34.99,47282.0,28.6548,28.6875,28.6548,28.6629,47282.0
2017-01-20 10:40:00,34.99,35.01,34.96,35.0,57566.0,28.6629,28.6793,28.6384,28.6711,57566.0
2017-01-20 10:45:00,34.99,35.04,34.99,35.02,40532.0,28.6629,28.7039,28.6629,28.6875,40532.0
2017-01-20 10:50:00,35.01,35.01,34.98,34.99,24976.0,28.6793,28.6793,28.6548,28.6629,24976.0
2017-01-20 10:55:00,35.0,35.03,35.0,35.02,31110.0,28.6711,28.6957,28.6711,28.6875,31110.0
2017-01-20 11:00:00,35.02,35.06,35.02,35.06,93650.0,28.6875,28.7203,28.6875,28.7203,93650.0
2017-01-20 11:05:00,35.06,35.06,35.02,35.06,113426.0,28.7203,28.7203,28.6875,28.7203,113426.0
2017-01-20 11:10:00,35.07,35.08,35.06,35.08,32896.0,28.7285,28.7367,28.7203,28.7367,32896.0
2017-01-20 11:15:00,35.09,35.1,35.07,35.08,46672.0,28.7449,28.7531,28.7285,28.7367,46672.0
2017-01-20 11:20:00,35.08,35.08,35.04,35.06,92400.0,28.7367,28.7367,28.7039,28.7203,92400.0
2017-01-20 11:25:00,35.06,35.07,35.04,35.05,93604.0,28.7203,28.7285,28.7039,28.7121,93604.0
2017-01-20 11:30:00,35.05,35.07,35.02,35.06,30988.0,28.7121,28.7285,28.6875,28.7203,30988.0
2017-01-20 11:35:00,35.06,35.07,35.02,35.06,78064.0,28.7203,28.7285,28.6875,28.7203,78064.0
2017-01-20 11:40:00,35.06,35.06,35.03,35.05,44372.0,28.7203,28.7203,28.6957,28.7121,44372.0
2017-01-20 11:45:00,35.06,35.06,35.04,35.04,31686.0,28.7203,28.7203,28.7039,28.7039,31686.0
2017-01-20 11:50:00,35.03,35.06,35.03,35.05,30314.0,28.6957,28.7203,28.6957,28.7121,30314.0
2017-01-20 11:55:00,35.05,35.06,35.04,35.05,24798.0,28.7121,28.7203,28.7039,28.7121,24798.0
2017-01-20 12:00:00,35.05,35.05,35.01,35.02,27406.0,28.7121,28.7121,28.6793,28.6875,27406.0
2017-01-20 12:05:00,35.0,35.01,34.9,35.01,181966.0,28.6711,28.6793,28.5892,28.6793,181966.0
2017-01-20 12:10:00,34.99,35.02,34.96,34.96,22602.0,28.6629,28.6875,28.6384,28.6384,22602.0
2017-01-20 12:15:00,34.96,35.0,34.95,35.0,44400.0,28.6384,28.6711,28.6302,28.6711,44400.0
2017-01-20 12:20:00,34.99,35.02,34.99,35.0,59270.0,28.6629,28.6875,28.6629,28.6711,59270.0
2017-01-20 12:25:00,34.99,35.01,34.97,35.0,57458.0,28.6629,28.6793,28.6466,28.6711,57458.0
2017-01-20 12:30:00,34.99,35.0,34.94,34.97,48042.0,28.6629,28.6711,28.622,28.6466,48042.0
2017-01-20 12:35:00,34.97,34.97,34.93,34.94,18246.0,28.6466,28.6466,28.6138,28.622,18246.0
2017-01-20 12:40:00,34.94,34.94,34.88,34.9,45482.0,28.622,28.622,28.5728,28.5892,45482.0
2017-01-20 12:45:00,34.91,34.94,34.89,34.92,20296.0,28.5974,28.622,28.581,28.6056,20296.0
2017-01-20 12:50:00,34.91,34.93,34.88,34.89,17206.0,28.5974,28.6138,28.5728,28.581,17206.0
2017-01-20 12:55:00,34.89,34.9,34.85,34.88,30492.0,28.581,28.5892,28.5483,28.5728,30492.0
2017-01-20 13:00:00,34.9,34.93,34.88,34.92,41634.0,28.5892,28.6138,28.5728,28.6056,41634.0
2017-01-20 13:05:00,34.92,34.97,34.91,34.96,16090.0,28.6056,28.6466,28.5974,28.6384,16090.0
2017-01-20 13:10:00,34.96,34.96,34.93,34.94,13650.0,28.6384,28.6384,28.6138,28.622,13650.0
2017-01-20 13:15:00,34.94,34.97,34.93,34.97,22348.0,28.622,28.6466,28.6138,28.6466,22348.0
2017-01-20 13:20:00,34.97,34.97,34.95,34.96,13270.0,28.6466,28.6466,28.6302,28.6384,13270.0
2017-01-20 13:25:00,34.96,34.97,34.94,34.97,12052.0,28.6384,28.6466,28.622,28.6466,12052.0
2017-01-20 13:30:00,34.97,34.97,34.94,34.95,26056.0,28.6466,28.6466,28.622,28.6302,26056.0
2017-01-20 13:35:00,34.94,34.95,34.94,34.94,17238.0,28.622,28.6302,28.622,28.622,17238.0
2017-01-20 13:40:00,34.94,34.94,34.93,34.94,14662.0,28.622,28.622,28.6138,28.622,14662.0
2017-01-20 13:45:00,34.93,34.94,34.88,34.89,23612.0,28.6138,28.622,28.5728,28.581,23612.0
2017-01-20 13:50:00,34.9,34.91,34.88,34.88,18978.0,28.5892,28.5974,28.5728,28.5728,18978.0
2017-01-20 13:55:00,34.88,34.91,34.88,34.91,22452.0,28.5728,28.5974,28.5728,28.5974,22452.0
2017-01-20 14:00:00,34.91,34.92,34.9,34.91,10264.0,28.5974,28.6056,28.5892,28.5974,10264.0
2017-01-20 14:05:00,34.91,34.93,34.9,34.9,18152.0,28.5974,28.6138,28.5892,28.5892,18152.0
2017-01-20 14:10:00,34.9,34.9,34.88,34.88,26756.0,28.5892,28.5892,28.5728,28.5728,26756.0
2017-01-20 14:15:00,34.88,34.88,34.85,34.85,25256.0,28.5728,28.5728,28.5483,28.5483,25256.0
2017-01-20 14:20:00,34.86,34.86,34.81,34.82,35670.0,28.5565,28.5565,28.5155,28.5237,35670.0
2017-01-20 14:25:00,34.82,34.85,34.82,34.85,19338.0,28.5237,28.5483,28.5237,28.5483,19338.0
2017-01-20 14:30:00,34.85,34.88,34.85,34.87,23772.0,28.5483,28.5728,28.5483,28.5646,23772.0
2017-01-20 14:35:00,34.86,34.86,34.83,34.85,27044.0,28.5565,28.5565,28.5319,28.5483,27044.0
2017-01-20 14:40:00,34.85,34.88,34.84,34.87,19102.0,28.5483,28.5728,28.5401,28.5646,19102.0
2017-01-20 14:45:00,34.87,34.88,34.85,34.88,21288.0,28.5646,28.5728,28.5483,28.5728,21288.0
2017-01-20 14:50:00,34.88,34.89,34.87,34.88,20588.0,28.5728,28.581,28.5646,28.5728,20588.0
2017-01-20 14:55:00,34.88,34.91,34.88,34.91,20734.0,28.5728,28.5974,28.5728,28.5974,20734.0
2017-01-20 15:00:00,34.91,34.94,34.9,34.94,36114.0,28.5974,28.622,28.5892,28.622,36114.0
2017-01-20 15:05:00,34.94,34.94,34.91,34.94,31482.0,28.622,28.622,28.5974,28.622,31482.0
2017-01-20 15:10:00,34.94,34.98,34.94,34.95,32028.0,28.622,28.6548,28.622,28.6302,32028.0
2017-01-20 15:15:00,34.96,34.97,34.93,34.96,29518.0,28.6384,28.6466,28.6138,28.6384,29518.0
2017-01-20 15:20:00,34.96,34.96,34.92,34.92,26882.0,28.6384,28.6384,28.6056,28.6056,26882.0
2017-01-20 15:25:00,34.93,34.93,34.88,34.89,32566.0,28.6138,28.6138,28.5728,28.581,32566.0
2017-01-20 15:30:00,34.9,34.94,34.9,34.93,37488.0,28.5892,28.622,28.5892,28.6138,37488.0
2017-01-20 15:35:00,34.93,34.97,34.92,34.97,65864.0,28.6138,28.6466,28.6056,28.6466,65864.0
2017-01-20 15:40:00,34.97,34.99,34.97,34.98,44636.0,28.6466,28.6629,28.6466,28.6548,44636.0
2017-01-20 15:45:00,34.98,35.01,34.98,34.99,73874.0,28.6548,28.6793,28.6548,28.6629,73874.0
2017-01-20 15:50:00,34.99,35.01,34.98,34.98,55988.0,28.6629,28.6793,28.6548,28.6548,55988.0
2017-01-20 15:55:00,34.99,35.04,34.99,35.04,296560.0,28.6629,28.7039,28.6629,28.7039,296560.0
2017-01-23 09:30:00,34.95,35.02,34.95,34.97,57042.0,28.6302,28.6875,28.6302,28.6466,57042.0
2017-01-23 09:35:00,34.95,35.01,34.93,34.95,30338.0,28.6302,28.6793,28.6138,28.6302,30338.0
2017-01-23 09:40:00,34.94,34.97,34.91,34.91,27660.0,28.622,28.6466,28.5974,28.5974,27660.0
2017-01-23 09:45:00,34.9,34.93,34.85,34.88,19926.0,28.5892,28.6138,28.5483,28.5728,19926.0
2017-01-23 09:50:00,34.87,34.88,34.83,34.84,20202.0,28.5646,28.5728,28.5319,28.5401,20202.0
2017-01-23 09:55:00,34.83,34.84,34.77,34.79,23404.0,28.5319,28.5401,28.4827,28.4991,23404.0
2017-01-23 10:00:00,34.79,34.83,34.77,34.83,27468.0,28.4991,28.5319,28.4827,28.5319,27468.0
2017-01-23 10:05:00,34.83,34.84,34.81,34.83,29894.0,28.5319,28.5401,28.5155,28.5319,29894.0
2017-01-23 10:10:00,34.82,34.82,34.68,34.68,53522.0,28.5237,28.5237,28.409,28.409,53522.0
2017-01-23 10:15:00,34.68,34.7,34.61,34.62,62546.0,28.409,28.4254,28.3517,28.3599,62546.0
2017-01-23 10:20:00,34.62,34.62,34.57,34.61,42426.0,28.3599,28.3599,28.3189,28.3517,42426.0
2017-01-23 10:25:00,34.62,34.65,34.59,34.6,23218.0,28.3599,28.3844,28.3353,28.3435,23218.0
2017-01-23 10:30:00,34.6,34.63,34.58,34.59,51776.0,28.3435,28.368,28.3271,28.3353,51776.0
2017-01-23 10:35:00,34.59,34.68,34.59,34.68,38520.0,28.3353,28.409,28.3353,28.409,38520.0
2017-01-23 10:40:00,34.68,34.69,34.65,34.68,34092.0,28.409,28.4172,28.3844,28.409,34092.0
2017-01-23 10:45:00,34.68,34.69,34.63,34.63,88184.0,28.409,28.4172,28.368,28.368,88184.0
2017-01-23 10:50:00,34.62,34.66,34.62,34.65,35394.0,28.3599,28.3926,28.3599,28.3844,35394.0
2017-01-23 10:55:00,34.66,34.66,34.63,34.64,35260.0,28.3926,28.3926,28.368,28.3762,35260.0
2017-01-23 11:00:00,34.64,34.68,34.64,34.68,66488.0,28.3762,28.409,28.3762,28.409,66488.0
2017-01-23 11:05:00,34.67,34.71,34.67,34.69,42582.0,28.4008,28.4336,28.4008,28.4172,42582.0
2017-01-23 11:10:00,34.69,34.7,34.63,34.63,52536.0,28.4172,28.4254,28.368,28.368,52536.0
2017-01-23 11:15:00,34.63,34.65,34.59,34.59,40270.0,28.368,28.3844,28.3353,28.3353,40270.0
2017-01-23 11:20:00,34.59,34.63,34.59,34.6,42538.0,28.3353,28.368,28.3353,28.3435,42538.0
2017-01-23 11:25:00,34.59,34.63,34.59,34.62,37552.0,28.3353,28.368,28.3353,28.3599,37552.0
2017-01-23 11:30:00,34.62,34.65,34.62,34.64,41230.0,28.3599,28.3844,28.3599,28.3762,41230.0
2017-01-23 11:35:00,34.64,34.67,34.63,34.63,53170.0,28.3762,28.4008,28.368,28.368,53170.0
2017-01-23 11:40:00,34.63,34.66,34.63,34.65,26236.0,28.368,28.3926,28.368,28.3844,26236.0
2017-01-23 11:45:00,34.65,34.65,34.6,34.62,28680.0,28.3844,28.3844,28.3435,28.3599,28680.0
2017-01-23 11:50:00,34.63,34.65,34.62,34.64,19126.0,28.368,28.3844,28.3599,28.3762,19126.0
2017-01-23 11:55:00,34.63,34.67,34.63,34.67,35154.0,28.368,28.4008,28.368,28.4008,35154.0
2017-01-23 12:00:00,34.67,34.67,34.63,34.63,23512.0,28.4008,28.4008,28.368,28.368,23512.0
2017-01-23 12:05:00,34.64,34.64,34.61,34.61,33608.0,28.3762,28.3762,28.3517,28.3517,33608.0
2017-01-23 12:10:00,34.61,34.62,34.59,34.61,19456.0,28.3517,28.3599,28.3353,28.3517,19456.0
2017-01-23 12:15:00,34.61,34.66,34.59,34.66,44346.0,28.3517,28.3926,28.3353,28.3926,44346.0
2017-01-23 12:20:00,34.66,34.69,34.65,34.66,25968.0,28.3926,28.4172,28.3844,28.3926,25968.0
2017-01-23 12:25:00,34.66,34.66,34.63,34.65,14590.0,28.3926,28.3926,28.368,28.3844,14590.0
2017-01-23 12:30:00,34.64,34.65,34.63,34.65,20818.0,28.3762,28.3844,28.368,28.3844,20818.0
2017-01-23 12:35:00,34.65,34.67,34.65,34.67,13146.0,28.3844,28.4008,28.3844,28.4008,13146.0
2017-01-23 12:40:00,34.67,34.69,34.67,34.69,23114.0,28.4008,28.4172,28.4008,28.4172,23114.0
2017-01-23 12:45:00,34.69,34.69,34.63,34.65,15792.0,28.4172,28.4172,28.368,28.3844,15792.0
2017-01-23 12:50:00,34.65,34.67,34.65,34.67,30044.0,28.3844,28.4008,28.3844,28.4008,30044.0
2017-01-23 12:55:00,34.67,34.69,34.67,34.67,17852.0,28.4008,28.4172,28.4008,28.4008,17852.0
2017-01-23 13:00:00,34.66,34.69,34.66,34.69,19896.0,28.3926,28.4172,28.3926,28.4172,19896.0
2017-01-23 13:05:00,34.69,34.7,34.69,34.69,23778.0,28.4172,28.4254,28.4172,28.4172,23778.0
2017-01-23 13:10:00,34.69,34.7,34.68,34.69,17488.0,28.4172,28.4254,28.409,28.4172,17488.0
2017-01-23 13:15:00,34.69,34.69,34.68,34.68,17910.0,28.4172,28.4172,28.409,28.409,17910.0
2017-01-23 13:20:00,34.68,34.7,34.68,34.68,20354.0,28.409,28.4254,28.409,28.409,20354.0
2017-01-23 13:25:00,34.68,34.68,34.66,34.68,21954.0,28.409,28.409,28.3926,28.409,21954.0
2017-01-23 13:30:00,34.68,34.72,34.67,34.72,24318.0,28.409,28.4418,28.4008,28.4418,24318.0
2017-01-23 13:35:00,34.72,34.78,34.72,34.78,30600.0,28.4418,28.4909,28.4418,28.4909,30600.0
2017-01-23 13:40:00,34.77,34.77,34.76,34.76,25438.0,28.4827,28.4827,28.4745,28.4745,25438.0
2017-01-23 13:45:00,34.76,34.76,34.7,34.72,19096.0,28.4745,28.4745,28.4254,28.4418,19096.0
2017-01-23 13:50:00,34.71,34.72,34.69,34.69,17384.0,28.4336,28.4418,28.4172,28.4172,17384.0
2017-01-23 13:55:00,34.7,34.7,34.66,34.67,24832.0,28.4254,28.4254,28.3926,28.4008,24832.0
2017-01-23 14:00:00,34.67,34.68,34.65,34.66,31314.0,28.4008,28.409,28.3844,28.3926,31314.0
2017-01-23 14:05:00,34.66,34.66,34.62,34.62,32052.0,28.3926,28.3926,28.3599,28.3599,32052.0
2017-01-23 14:10:00,34.63,34.63,34.6,34.61,27544.0,28.368,28.368,28.3435,28.3517,27544.0
2017-01-23 14:15:00,34.62,34.63,34.62,34.62,9360.0,28.3599,28.368,28.3599,28.3599,9360.0
2017-01-23 14:20:00,34.63,34.63,34.6,34.6,22892.0,28.368,28.368,28.3435,28.3435,22892.0
2017-01-23 14:25:00,34.6,34.62,34.6,34.62,28638.0,28.3435,28.3599,28.3435,28.3599,28638.0
2017-01-23 14:30:00,34.62,34.66,34.62,34.66,26678.0,28.3599,28.3926,28.3599,28.3926,26678.0
2017-01-23 14:35:00,34.66,34.66,34.63,34.63,43290.0,28.3926,28.3926,28.368,28.368,43290.0
2017-01-23 14:40:00,34.63,34.65,34.6,34.64,37844.0,28.368,28.3844,28.3435,28.3762,37844.0
2017-01-23 14:45:00,34.65,34.66,34.63,34.64,30810.0,28.3844,28.3926,28.368,28.3762,30810.0
2017-01-23 14:50:00,34.64,34.65,34.63,34.64,20588.0,28.3762,28.3844,28.368,28.3762,20588.0
2017-01-23 14:55:00,34.63,34.66,34.63,34.65,30596.0,28.368,28.3926,28.368,28.3844,30596.0
2017-01-23 15:00:00,34.65,34.66,34.64,34.66,35412.0,28.3844,28.3926,28.3762,28.3926,35412.0
2017-01-23 15:05:00,34.66,34.66,34.63,34.63,33396.0,28.3926,28.3926,28.368,28.368,33396.0
2017-01-23 15:10:00,34.63,34.65,34.62,34.63,39772.0,28.368,28.3844,28.3599,28.368,39772.0
2017-01-23 15:15:00,34.63,34.66,34.63,34.64,41162.0,28.368,28.3926,28.368,28.3762,41162.0
2017-01-23 15:20:00,34.64,34.68,34.63,34.68,56750.0,28.3762,28.409,28.368,28.409,56750.0
2017-01-23 15:25:00,34.68,34.69,34.67,34.67,54694.0,28.409,28.4172,28.4008,28.4008,54694.0
2017-01-23 15:30:00,34.67,34.68,34.66,34.67,60130.0,28.4008,28.409,28.3926,28.4008,60130.0
2017-01-23 15:35:00,34.67,34.71,34.67,34.71,73664.0,28.4008,28.4336,28.4008,28.4336,73664.0
2017-01-23 15:40:00,34.7,34.71,34.7,34.7,73758.0,28.4254,28.4336,28.4254,28.4254,73758.0
2017-01-23 15:45:00,34.7,34.71,34.69,34.7,81328.0,28.4254,28.4336,28.4172,28.4254,81328.0
2017-01-23 15:50:00,34.7,34.71,34.69,34.7,76002.0,28.4254,28.4336,28.4172,28.4254,76002.0
2017-01-23 15:55:00,34.7,34.71,34.67,34.68,125782.0,28.4254,28.4336,28.4008,28.409,125782.0
2017-01-24 09:30:00,34.84,34.92,34.78,34.91,69204.0,28.5401,28.6056,28.4909,28.5974,69204.0
2017-01-24 09:35:00,34.92,34.92,34.69,34.7,37412.0,28.6056,28.6056,28.4172,28.4254,37412.0
2017-01-24 09:40:00,34.7,34.76,34.67,34.76,55742.0,28.4254,28.4745,28.4008,28.4745,55742.0
2017-01-24 09:45:00,34.77,34.9,34.77,34.9,53174.0,28.4827,28.5892,28.4827,28.5892,53174.0
2017-01-24 09:50:00,34.9,34.91,34.86,34.91,24524.0,28.5892,28.5974,28.5565,28.5974,24524.0
2017-01-24 09:55:00,34.91,34.95,34.9,34.95,29038.0,28.5974,28.6302,28.5892,28.6302,29038.0
2017-01-24 10:00:00,34.95,34.97,34.89,34.89,39110.0,28.6302,28.6466,28.581,28.581,39110.0
2017-01-24 10:05:00,34.89,34.9,34.87,34.88,43064.0,28.581,28.5892,28.5646,28.5728,43064.0
2017-01-24 10:10:00,34.89,34.98,34.89,34.95,38296.0,28.581,28.6548,28.581,28.6302,38296.0
2017-01-24 10:15:00,34.96,34.98,34.93,34.93,33056.0,28.6384,28.6548,28.6138,28.6138,33056.0
2017-01-24 10:20:00,34.92,34.97,34.91,34.95,41698.0,28.6056,28.6466,28.5974,28.6302,41698.0
2017-01-24 10:25:00,34.95,34.95,34.88,34.88,29542.0,28.6302,28.6302,28.5728,28.5728,29542.0
2017-01-24 10:30:00,34.88,34.91,34.87,34.88,48754.0,28.5728,28.5974,28.5646,28.5728,48754.0
2017-01-24 10:35:00,34.88,34.91,34.85,34.9,48242.0,28.5728,28.5974,28.5483,28.5892,48242.0
2017-01-24 10:40:00,34.9,34.9,34.85,34.88,23580.0,28.5892,28.5892,28.5483,28.5728,23580.0
2017-01-24 10:45:00,34.87,34.87,34.85,34.85,25746.0,28.5646,28.5646,28.5483,28.5483,25746.0
2017-01-24 10:50:00,34.85,34.88,34.85,34.87,32204.0,28.5483,28.5728,28.5483,28.5646,32204.0
2017-01-24 10:55:00,34.88,34.92,34.87,34.91,34832.0,28.5728,28.6056,28.5646,28.5974,34832.0
2017-01-24 11:00:00,34.91,34.93,34.9,34.93,31784.0,28.5974,28.6138,28.5892,28.6138,31784.0
2017-01-24 11:05:00,34.92,34.97,34.92,34.96,27620.0,28.6056,28.6466,28.6056,28.6384,27620.0
2017-01-24 11:10:00,34.96,34.97,34.94,34.95,10002.0,28.6384,28.6466,28.622,28.6302,10002.0
2017-01-24 11:15:00,34.95,34.95,34.94,34.94,19674.0,28.6302,28.6302,28.622,28.622,19674.0
2017-01-24 11:20:00,34.94,34.95,34.92,34.92,10412.0,28.622,28.6302,28.6056,28.6056,10412.0
2017-01-24 11:25:00,34.93,34.93,34.88,34.89,32114.0,28.6138,28.6138,28.5728,28.581,32114.0
2017-01-24 11:30:00,34.9,34.9,34.87,34.88,37972.0,28.5892,28.5892,28.5646,28.5728,37972.0
2017-01-24 11:35:00,34.89,34.89,34.88,34.89,18462.0,28.581,28.581,28.5728,28.581,18462.0
2017-01-24 11:40:00,34.89,34.92,34.88,34.91,36450.0,28.581,28.6056,28.5728,28.5974,36450.0
2017-01-24 11:45:00,34.91,34.92,34.89,34.9,22188.0,28.5974,28.6056,28.581,28.5892,22188.0
2017-01-24 11:50:00,34.9,34.9,34.88,34.9,22890.0,28.5892,28.5892,28.5728,28.5892,22890.0
2017-01-24 11:55:00,34.9,34.9,34.9,34.9,13942.0,28.5892,28.5892,28.5892,28.5892,13942.0
2017-01-24 12:00:00,34.9,34.92,34.9,34.92,58876.0,28.5892,28.6056,28.5892,28.6056,58876.0
2017-01-24 12:05:00,34.92,34.93,34.9,34.93,38674.0,28.6056,28.6138,28.5892,28.6138,38674.0
2017-01-24 12:10:00,34.93,34.93,34.91,34.92,44204.0,28.6138,28.6138,28.5974,28.6056,44204.0
2017-01-24 12:15:00,34.92,34.92,34.87,34.88,75878.0,28.6056,28.6056,28.5646,28.5728,75878.0
2017-01-24 12:20:00,34.88,34.89,34.87,34.87,29034.0,28.5728,28.581,28.5646,28.5646,29034.0
2017-01-24 12:25:00,34.87,34.89,34.86,34.88,76726.0,28.5646,28.581,28.5565,28.5728,76726.0
2017-01-24 12:30:00,34.88,34.91,34.88,34.88,97132.0,28.5728,28.5974,28.5728,28.5728,97132.0
2017-01-24 12:35:00,34.88,34.88,34.87,34.87,27668.0,28.5728,28.5728,28.5646,28.5646,27668.0
2017-01-24 12:40:00,34.88,34.88,34.88,34.88,12338.0,28.5728,28.5728,28.5728,28.5728,12338.0
2017-01-24 12:45:00,34.88,34.91,34.88,34.9,75686.0,28.5728,28.5974,28.5728,28.5892,75686.0
2017-01-24 12:50:00,34.89,34.93,34.88,34.93,28884.0,28.581,28.6138,28.5728,28.6138,28884.0
2017-01-24 12:55:00,34.93,34.93,34.93,34.93,24658.0,28.6138,28.6138,28.6138,28.6138,24658.0
2017-01-24 13:00:00,34.93,34.93,34.88,34.93,45402.0,28.6138,28.6138,28.5728,28.6138,45402.0
2017-01-24 13:05:00,34.93,34.95,34.93,34.95,37132.0,28.6138,28.6302,28.6138,28.6302,37132.0
2017-01-24 13:10:00,34.95,34.96,34.94,34.95,12004.0,28.6302,28.6384,28.622,28.6302,12004.0
2017-01-24 13:15:00,34.94,34.97,34.93,34.96,17342.0,28.622,28.6466,28.6138,28.6384,17342.0
2017-01-24 13:20:00,34.96,34.98,34.94,34.96,56642.0,28.6384,28.6548,28.622,28.6384,56642.0
2017-01-24 13:25:00,34.97,34.98,34.95,34.97,16694.0,28.6466,28.6548,28.6302,28.6466,16694.0
2017-01-24 13:30:00,34.97,34.98,34.92,34.93,83340.0,28.6466,28.6548,28.6056,28.6138,83340.0
2017-01-24 13:35:00,34.93,34.97,34.93,34.95,95364.0,28.6138,28.6466,28.6138,28.6302,95364.0
2017-01-24 13:40:00,34.95,34.97,34.91,34.95,123688.0,28.6302,28.6466,28.5974,28.6302,123688.0
2017-01-24 13:45:00,34.94,34.96,34.94,34.95,36278.0,28.622,28.6384,28.622,28.6302,36278.0
2017-01-24 13:50:00,34.95,34.96,34.92,34.95,92926.0,28.6302,28.6384,28.6056,28.6302,92926.0
2017-01-24 13:55:00,34.95,34.95,34.93,34.93,74062.0,28.6302,28.6302,28.6138,28.6138,74062.0
2017-01-24 14:00:00,34.94,34.96,34.93,34.94,54402.0,28.622,28.6384,28.6138,28.622,54402.0
2017-01-24 14:05:00,34.94,34.95,34.93,34.94,40950.0,28.622,28.6302,28.6138,28.622,40950.0
2017-01-24 14:10:00,34.94,34.94,34.93,34.94,23258.0,28.622,28.622,28.6138,28.622,23258.0
2017-01-24 14:15:00,34.94,34.96,34.94,34.95,66966.0,28.622,28.6384,28.622,28.6302,66966.0
2017-01-24 14:20:00,34.95,34.97,34.94,34.96,15826.0,28.6302,28.6466,28.622,28.6384,15826.0
2017-01-24 14:25:00,34.96,34.96,34.94,34.95,33694.0,28.6384,28.6384,28.622,28.6302,33694.0
2017-01-24 14:30:00,34.95,34.96,34.95,34.96,27222.0,28.6302,28.6384,28.6302,28.6384,27222.0
2017-01-24 14:35:00,34.96,34.97,34.95,34.97,625466.0,28.6384,28.6466,28.6302,28.6466,625466.0
2017-01-24 14:40:00,34.97,34.98,34.96,34.97,43028.0,28.6466,28.6548,28.6384,28.6466,43028.0
2017-01-24 14:45:00,34.98,34.98,34.95,34.97,47882.0,28.6548,28.6548,28.6302,28.6466,47882.0
2017-01-24 14:50:00,34.96,34.98,34.96,34.97,23166.0,28.6384,28.6548,28.6384,28.6466,23166.0
2017-01-24 14:55:00,34.97,34.97,34.96,34.97,20620.0,28.6466,28.6466,28.6384,28.6466,20620.0
2017-01-24 15:00:00,34.97,34.98,34.96,34.98,85324.0,28.6466,28.6548,28.6384,28.6548,85324.0
2017-01-24 15:05:00,34.97,34.98,34.97,34.98,43330.0,28.6466,28.6548,28.6466,28.6548,43330.0
2017-01-24 15:10:00,34.97,34.98,34.96,34.97,58802.0,28.6466,28.6548,28.6384,28.6466,58802.0
2017-01-24 15:15:00,34.97,34.97,34.96,34.96,26364.0,28.6466,28.6466,28.6384,28.6384,26364.0
2017-01-24 15:20:00,34.96,34.96,34.93,34.95,38784.0,28.6384,28.6384,28.6138,28.6302,38784.0
2017-01-24 15:25:00,34.95,34.95,34.93,34.93,54852.0,28.6302,28.6302,28.6138,28.6138,54852.0
2017-01-24 15:30:00,34.93,34.95,34.93,34.94,35034.0,28.6138,28.6302,28.6138,28.622,35034.0
2017-01-24 15:35:00,34.94,34.95,34.92,34.92,52570.0,28.622,28.6302,28.6056,28.6056,52570.0
2017-01-24 15:40:00,34.92,34.94,34.89,34.94,64954.0,28.6056,28.622,28.581,28.622,64954.0
2017-01-24 15:45:00,34.94,34.96,34.94,34.96,65298.0,28.622,28.6384,28.622,28.6384,65298.0
2017-01-24 15:50:00,34.96,34.96,34.92,34.92,92906.0,28.6384,28.6384,28.6056,28.6056,92906.0
2017-01-24 15:55:00,34.92,34.94,34.91,34.91,190828.0,28.6056,28.622,28.5974,28.5974,190828.0
2017-01-25 09:30:00,35.06,35.28,35.06,35.1,132802.0,28.7203,28.9005,28.7203,28.7531,132802.0
2017-01-25 09:35:00,35.1,35.15,35.06,35.08,134920.0,28.7531,28.794,28.7203,28.7367,134920.0
2017-01-25 09:40:00,35.07,35.12,35.05,35.06,86656.0,28.7285,28.7694,28.7121,28.7203,86656.0
2017-01-25 09:45:00,35.07,35.07,35.05,35.05,67266.0,28.7285,28.7285,28.7121,28.7121,67266.0
2017-01-25 09:50:00,35.06,35.06,34.99,35.01,106754.0,28.7203,28.7203,28.6629,28.6793,106754.0
2017-01-25 09:55:00,35.0,35.08,35.0,35.04,100530.0,28.6711,28.7367,28.6711,28.7039,100530.0
2017-01-25 10:00:00,35.05,35.05,35.02,35.05,44134.0,28.7121,28.7121,28.6875,28.7121,44134.0
2017-01-25 10:05:00,35.05,35.07,35.05,35.05,51426.0,28.7121,28.7285,28.7121,28.7121,51426.0
2017-01-25 10:10:00,35.05,35.05,35.02,35.04,33800.0,28.7121,28.7121,28.6875,28.7039,33800.0
2017-01-25 10:15:00,35.04,35.04,34.99,35.01,59564.0,28.7039,28.7039,28.6629,28.6793,59564.0
2017-01-25 10:20:00,35.01,35.02,34.99,35.02,57596.0,28.6793,28.6875,28.6629,28.6875,57596.0
2017-01-25 10:25:00,35.02,35.02,34.98,35.02,24942.0,28.6875,28.6875,28.6548,28.6875,24942.0
2017-01-25 10:30:00,35.02,35.05,35.01,35.04,39438.0,28.6875,28.7121,28.6793,28.7039,39438.0
2017-01-25 10:35:00,35.04,35.06,35.04,35.05,38368.0,28.7039,28.7203,28.7039,28.7121,38368.0
2017-01-25 10:40:00,35.05,35.07,35.04,35.07,60556.0,28.7121,28.7285,28.7039,28.7285,60556.0
2017-01-25 10:45:00,35.06,35.07,35.05,35.06,48696.0,28.7203,28.7285,28.7121,28.7203,48696.0
2017-01-25 10:50:00,35.06,35.07,35.05,35.07,39910.0,28.7203,28.7285,28.7121,28.7285,39910.0
2017-01-25 10:55:00,35.07,35.07,35.06,35.07,40926.0,28.7285,28.7285,28.7203,28.7285,40926.0
2017-01-25 11:00:00,35.07,35.12,35.07,35.12,703960.0,28.7285,28.7694,28.7285,28.7694,703960.0
2017-01-25 11:05:00,35.12,35.14,35.1,35.1,96010.0,28.7694,28.7858,28.7531,28.7531,96010.0
2017-01-25 11:10:00,35.11,35.14,35.1,35.13,37028.0,28.7612,28.7858,28.7531,28.7776,37028.0
2017-01-25 11:15:00,35.13,35.16,35.13,35.15,476742.0,28.7776,28.8022,28.7776,28.794,476742.0
2017-01-25 11:20:00,35.15,35.17,35.1,35.16,39828.0,28.794,28.8104,28.7531,28.8022,39828.0
2017-01-25 11:25:00,35.15,35.16,35.12,35.13,43620.0,28.794,28.8022,28.7694,28.7776,43620.0
2017-01-25 11:30:00,35.13,35.13,35.1,35.1,30616.0,28.7776,28.7776,28.7531,28.7531,30616.0
2017-01-25 11:35:00,35.12,35.12,35.09,35.1,45180.0,28.7694,28.7694,28.7449,28.7531,45180.0
2017-01-25 11:40:00,35.1,35.18,35.1,35.18,29768.0,28.7531,28.8186,28.7531,28.8186,29768.0
2017-01-25 11:45:00,35.17,35.2,35.15,35.18,108200.0,28.8104,28.835,28.794,28.8186,108200.0
2017-01-25 11:50:00,35.18,35.21,35.17,35.2,42454.0,28.8186,28.8432,28.8104,28.835,42454.0
2017-01-25 11:55:00,35.2,35.2,35.13,35.14,85178.0,28.835,28.835,28.7776,28.7858,85178.0
2017-01-25 12:00:00,35.14,35.17,35.14,35.17,50088.0,28.7858,28.8104,28.7858,28.8104,50088.0
2017-01-25 12:05:00,35.17,35.22,35.17,35.22,129900.0,28.8104,28.8514,28.8104,28.8514,129900.0
2017-01-25 12:10:00,35.21,35.23,35.18,35.21,49962.0,28.8432,28.8596,28.8186,28.8432,49962.0
2017-01-25 12:15:00,35.21,35.21,35.18,35.2,78048.0,28.8432,28.8432,28.8186,28.835,78048.0
2017-01-25 12:20:00,35.2,35.21,35.18,35.2,38590.0,28.835,28.8432,28.8186,28.835,38590.0
2017-01-25 12:25:00,35.2,35.21,35.17,35.17,57718.0,28.835,28.8432,28.8104,28.8104,57718.0
2017-01-25 12:30:00,35.18,35.22,35.17,35.21,72558.0,28.8186,28.8514,28.8104,28.8432,72558.0
2017-01-25 12:35:00,35.21,35.21,35.18,35.2,62682.0,28.8432,28.8432,28.8186,28.835,62682.0
2017-01-25 12:40:00,35.2,35.2,35.17,35.18,32558.0,28.835,28.835,28.8104,28.8186,32558.0
2017-01-25 12:45:00,35.18,35.2,35.17,35.2,38612.0,28.8186,28.835,28.8104,28.835,38612.0
2017-01-25 12:50:00,35.2,35.2,35.19,35.2,34552.0,28.835,28.835,28.8268,28.835,34552.0
2017-01-25 12:55:00,35.19,35.23,35.18,35.23,92448.0,28.8268,28.8596,28.8186,28.8596,92448.0
2017-01-25 13:00:00,35.23,35.24,35.22,35.24,41564.0,28.8596,28.8677,28.8514,28.8677,41564.0
2017-01-25 13:05:00,35.24,35.27,35.23,35.24,51584.0,28.8677,28.8923,28.8596,28.8677,51584.0
2017-01-25 13:10:00,35.24,35.24,35.24,35.24,38126.0,28.8677,28.8677,28.8677,28.8677,38126.0
2017-01-25 13:15:00,35.24,35.24,35.24,35.24,32370.0,28.8677,28.8677,28.8677,28.8677,32370.0
2017-01-25 13:20:00,35.24,35.25,35.24,35.24,25168.0,28.8677,28.8759,28.8677,28.8677,25168.0
2017-01-25 13:25:00,35.24,35.26,35.24,35.24,42222.0,28.8677,28.8841,28.8677,28.8677,42222.0
2017-01-25 13:30:00,35.25,35.25,35.2,35.2,45420.0,28.8759,28.8759,28.835,28.835,45420.0
2017-01-25 13:35:00,35.2,35.23,35.2,35.22,54616.0,28.835,28.8596,28.835,28.8514,54616.0
2017-01-25 13:40:00,35.23,35.23,35.21,35.22,34668.0,28.8596,28.8596,28.8432,28.8514,34668.0
2017-01-25 13:45:00,35.22,35.23,35.21,35.22,28470.0,28.8514,28.8596,28.8432,28.8514,28470.0
2017-01-25 13:50:00,35.22,35.22,35.21,35.21,20746.0,28.8514,28.8514,28.8432,28.8432,20746.0
2017-01-25 13:55:00,35.21,35.22,35.21,35.22,24456.0,28.8432,28.8514,28.8432,28.8514,24456.0
2017-01-25 14:00:00,35.23,35.24,35.22,35.24,25110.0,28.8596,28.8677,28.8514,28.8677,25110.0
2017-01-25 14:05:00,35.24,35.25,35.24,35.24,24474.0,28.8677,28.8759,28.8677,28.8677,24474.0
2017-01-25 14:10:00,35.24,35.25,35.23,35.24,43232.0,28.8677,28.8759,28.8596,28.8677,43232.0
2017-01-25 14:15:00,35.24,35.25,35.24,35.25,51130.0,28.8677,28.8759,28.8677,28.8759,51130.0
2017-01-25 14:20:00,35.24,35.25,35.24,35.24,29656.0,28.8677,28.8759,28.8677,28.8677,29656.0
2017-01-25 14:25:00,35.25,35.26,35.24,35.24,103484.0,28.8759,28.8841,28.8677,28.8677,103484.0
2017-01-25 14:30:00,35.24,35.25,35.23,35.25,33010.0,28.8677,28.8759,28.8596,28.8759,33010.0
2017-01-25 14:35:00,35.24,35.26,35.24,35.24,54898.0,28.8677,28.8841,28.8677,28.8677,54898.0
2017-01-25 14:40:00,35.24,35.24,35.24,35.24,49660.0,28.8677,28.8677,28.8677,28.8677,49660.0
2017-01-25 14:45:00,35.24,35.24,35.23,35.24,27178.0,28.8677,28.8677,28.8596,28.8677,27178.0
2017-01-25 14:50:00,35.24,35.24,35.23,35.24,23188.0,28.8677,28.8677,28.8596,28.8677,23188.0
2017-01-25 14:55:00,35.24,35.24,35.23,35.24,45362.0,28.8677,28.8677,28.8596,28.8677,45362.0
2017-01-25 15:00:00,35.24,35.24,35.24,35.24,51938.0,28.8677,28.8677,28.8677,28.8677,51938.0
2017-01-25 15:05:00,35.24,35.24,35.23,35.24,36808.0,28.8677,28.8677,28.8596,28.8677,36808.0
2017-01-25 15:10:00,35.24,35.24,35.24,35.24,69220.0,28.8677,28.8677,28.8677,28.8677,69220.0
2017-01-25 15:15:00,35.24,35.24,35.22,35.23,42086.0,28.8677,28.8677,28.8514,28.8596,42086.0
2017-01-25 15:20:00,35.23,35.24,35.23,35.24,43976.0,28.8596,28.8677,28.8596,28.8677,43976.0
2017-01-25 15:25:00,35.24,35.24,35.23,35.24,78430.0,28.8677,28.8677,28.8596,28.8677,78430.0
2017-01-25 15:30:00,35.24,35.24,35.22,35.24,62880.0,28.8677,28.8677,28.8514,28.8677,62880.0
2017-01-25 15:35:00,35.24,35.25,35.23,35.24,621158.0,28.8677,28.8759,28.8596,28.8677,621158.0
2017-01-25 15:40:00,35.24,35.28,35.24,35.28,148486.0,28.8677,28.9005,28.8677,28.9005,148486.0
2017-01-25 15:45:00,35.28,35.29,35.24,35.24,117096.0,28.9005,28.9087,28.8677,28.8677,117096.0
2017-01-25 15:50:00,35.24,35.26,35.24,35.24,88734.0,28.8677,28.8841,28.8677,28.8677,88734.0
2017-01-25 15:55:00,35.24,35.24,35.22,35.23,225904.0,28.8677,28.8677,28.8514,28.8596,225904.0
2017-01-26 09:30:00,35.27,35.31,35.22,35.29,79876.0,28.8923,28.9251,28.8514,28.9087,79876.0
2017-01-26 09:35:00,35.31,35.31,35.22,35.23,39006.0,28.9251,28.9251,28.8514,28.8596,39006.0
2017-01-26 09:40:00,35.24,35.26,35.19,35.25,52136.0,28.8677,28.8841,28.8268,28.8759,52136.0
2017-01-26 09:45:00,35.26,35.27,35.21,35.26,44692.0,28.8841,28.8923,28.8432,28.8841,44692.0
2017-01-26 09:50:00,35.26,35.33,35.24,35.32,27716.0,28.8841,28.9415,28.8677,28.9333,27716.0
2017-01-26 09:55:00,35.32,35.35,35.32,35.35,9726.0,28.9333,28.9579,28.9333,28.9579,9726.0
2017-01-26 10:00:00,35.35,35.35,35.3,35.32,60746.0,28.9579,28.9579,28.9169,28.9333,60746.0
2017-01-26 10:05:00,35.31,35.32,35.26,35.32,57884.0,28.9251,28.9333,28.8841,28.9333,57884.0
2017-01-26 10:10:00,35.32,35.33,35.24,35.28,109504.0,28.9333,28.9415,28.8677,28.9005,109504.0
2017-01-26 10:15:00,35.27,35.28,35.24,35.24,72992.0,28.8923,28.9005,28.8677,28.8677,72992.0
2017-01-26 10:20:00,35.24,35.25,35.19,35.2,43832.0,28.8677,28.8759,28.8268,28.835,43832.0
2017-01-26 10:25:00,35.2,35.24,35.19,35.22,33772.0,28.835,28.8677,28.8268,28.8514,33772.0
2017-01-26 10:30:00,35.22,35.24,35.21,35.24,92542.0,28.8514,28.8677,28.8432,28.8677,92542.0
2017-01-26 10:35:00,35.24,35.27,35.24,35.26,169312.0,28.8677,28.8923,28.8677,28.8841,169312.0
2017-01-26 10:40:00,35.26,35.26,35.22,35.23,72152.0,28.8841,28.8841,28.8514,28.8596,72152.0
2017-01-26 10:45:00,35.23,35.26,35.23,35.24,33136.0,28.8596,28.8841,28.8596,28.8677,33136.0
2017-01-26 10:50:00,35.25,35.26,35.22,35.23,41852.0,28.8759,28.8841,28.8514,28.8596,41852.0
2017-01-26 10:55:00,35.24,35.25,35.24,35.24,42170.0,28.8677,28.8759,28.8677,28.8677,42170.0
2017-01-26 11:00:00,35.24,35.26,35.23,35.26,27042.0,28.8677,28.8841,28.8596,28.8841,27042.0
2017-01-26 11:05:00,35.25,35.27,35.23,35.24,61452.0,28.8759,28.8923,28.8596,28.8677,61452.0
2017-01-26 11:10:00,35.24,35.25,35.23,35.25,41512.0,28.8677,28.8759,28.8596,28.8759,41512.0
2017-01-26 11:15:00,35.25,35.26,35.23,35.24,45490.0,28.8759,28.8841,28.8596,28.8677,45490.0
2017-01-26 11:20:00,35.24,35.25,35.23,35.24,26572.0,28.8677,28.8759,28.8596,28.8677,26572.0
2017-01-26 11:25:00,35.24,35.25,35.24,35.24,24882.0,28.8677,28.8759,28.8677,28.8677,24882.0
2017-01-26 11:30:00,35.24,35.25,35.22,35.24,31410.0,28.8677,28.8759,28.8514,28.8677,31410.0
2017-01-26 11:35:00,35.24,35.24,35.22,35.22,22538.0,28.8677,28.8677,28.8514,28.8514,22538.0
2017-01-26 11:40:00,35.23,35.26,35.23,35.24,30860.0,28.8596,28.8841,28.8596,28.8677,30860.0
2017-01-26 11:45:00,35.24,35.26,35.23,35.24,41000.0,28.8677,28.8841,28.8596,28.8677,41000.0
2017-01-26 11:50:00,35.23,35.26,35.22,35.25,21416.0,28.8596,28.8841,28.8514,28.8759,21416.0
2017-01-26 11:55:00,35.25,35.26,35.23,35.24,30660.0,28.8759,28.8841,28.8596,28.8677,30660.0
2017-01-26 12:00:00,35.24,35.25,35.23,35.24,24666.0,28.8677,28.8759,28.8596,28.8677,24666.0
2017-01-26 12:05:00,35.25,35.26,35.23,35.24,35746.0,28.8759,28.8841,28.8596,28.8677,35746.0
2017-01-26 12:10:00,35.24,35.26,35.23,35.25,13474.0,28.8677,28.8841,28.8596,28.8759,13474.0
2017-01-26 12:15:00,35.26,35.26,35.23,35.24,20806.0,28.8841,28.8841,28.8596,28.8677,20806.0
2017-01-26 12:20:00,35.24,35.25,35.23,35.25,20638.0,28.8677,28.8759,28.8596,28.8759,20638.0
2017-01-26 12:25:00,35.25,35.26,35.23,35.25,13376.0,28.8759,28.8841,28.8596,28.8759,13376.0
2017-01-26 12:30:00,35.25,35.26,35.22,35.25,20446.0,28.8759,28.8841,28.8514,28.8759,20446.0
2017-01-26 12:35:00,35.24,35.24,35.23,35.24,9166.0,28.8677,28.8677,28.8596,28.8677,9166.0
2017-01-26 12:40:00,35.24,35.24,35.22,35.24,21800.0,28.8677,28.8677,28.8514,28.8677,21800.0
2017-01-26 12:45:00,35.24,35.24,35.23,35.24,10436.0,28.8677,28.8677,28.8596,28.8677,10436.0
2017-01-26 12:50:00,35.24,35.25,35.24,35.25,29732.0,28.8677,28.8759,28.8677,28.8759,29732.0
2017-01-26 12:55:00,35.24,35.25,35.24,35.24,14992.0,28.8677,28.8759,28.8677,28.8677,14992.0
2017-01-26 13:00:00,35.24,35.25,35.23,35.25,18584.0,28.8677,28.8759,28.8596,28.8759,18584.0
2017-01-26 13:05:00,35.24,35.25,35.24,35.24,27542.0,28.8677,28.8759,28.8677,28.8677,27542.0
2017-01-26 13:10:00,35.24,35.25,35.23,35.24,21052.0,28.8677,28.8759,28.8596,28.8677,21052.0
2017-01-26 13:15:00,35.23,35.24,35.22,35.22,19684.0,28.8596,28.8677,28.8514,28.8514,19684.0
2017-01-26 13:20:00,35.22,35.24,35.21,35.23,27668.0,28.8514,28.8677,28.8432,28.8596,27668.0
2017-01-26 13:25:00,35.24,35.24,35.22,35.23,10956.0,28.8677,28.8677,28.8514,28.8596,10956.0
2017-01-26 13:30:00,35.23,35.25,35.22,35.22,726286.0,28.8596,28.8759,28.8514,28.8514,726286.0
2017-01-26 13:35:00,35.22,35.25,35.21,35.24,36388.0,28.8514,28.8759,28.8432,28.8677,36388.0
2017-01-26 13:40:00,35.24,35.25,35.24,35.25,55182.0,28.8677,28.8759,28.8677,28.8759,55182.0
2017-01-26 13:45:00,35.25,35.27,35.24,35.26,458730.0,28.8759,28.8923,28.8677,28.8841,458730.0
2017-01-26 13:50:00,35.27,35.27,35.22,35.23,68866.0,28.8923,28.8923,28.8514,28.8596,68866.0
2017-01-26 13:55:00,35.24,35.26,35.24,35.25,23710.0,28.8677,28.8841,28.8677,28.8759,23710.0
2017-01-26 14:00:00,35.25,35.25,35.24,35.25,27182.0,28.8759,28.8759,28.8677,28.8759,27182.0
2017-01-26 14:05:00,35.24,35.26,35.24,35.24,41994.0,28.8677,28.8841,28.8677,28.8677,41994.0
2017-01-26 14:10:00,35.24,35.25,35.23,35.24,34872.0,28.8677,28.8759,28.8596,28.8677,34872.0
2017-01-26 14:15:00,35.24,35.27,35.24,35.25,40920.0,28.8677,28.8923,28.8677,28.8759,40920.0
2017-01-26 14:20:00,35.24,35.26,35.24,35.24,41926.0,28.8677,28.8841,28.8677,28.8677,41926.0
2017-01-26 14:25:00,35.24,35.27,35.24,35.27,57906.0,28.8677,28.8923,28.8677,28.8923,57906.0
2017-01-26 14:30:00,35.27,35.27,35.25,35.26,51310.0,28.8923,28.8923,28.8759,28.8841,51310.0
2017-01-26 14:35:00,35.26,35.27,35.24,35.26,77260.0,28.8841,28.8923,28.8677,28.8841,77260.0
2017-01-26 14:40:00,35.26,35.27,35.25,35.26,86010.0,28.8841,28.8923,28.8759,28.8841,86010.0
2017-01-26 14:45:00,35.26,35.27,35.24,35.27,117368.0,28.8841,28.8923,28.8677,28.8923,117368.0
2017-01-26 14:50:00,35.27,35.27,35.24,35.27,92994.0,28.8923,28.8923,28.8677,28.8923,92994.0
2017-01-26 14:55:00,35.27,35.3,35.26,35.29,115180.0,28.8923,28.9169,28.8841,28.9087,115180.0
2017-01-26 15:00:00,35.29,35.34,35.29,35.34,49396.0,28.9087,28.9497,28.9087,28.9497,49396.0
2017-01-26 15:05:00,35.33,35.34,35.28,35.29,84032.0,28.9415,28.9497,28.9005,28.9087,84032.0
2017-01-26 15:10:00,35.29,35.34,35.28,35.34,21020.0,28.9087,28.9497,28.9005,28.9497,21020.0
2017-01-26 15:15:00,35.33,35.38,35.33,35.38,40146.0,28.9415,28.9824,28.9415,28.9824,40146.0
2017-01-26 15:20:00,35.38,35.38,35.35,35.35,74864.0,28.9824,28.9824,28.9579,28.9579,74864.0
2017-01-26 15:25:00,35.35,35.36,35.32,35.33,71176.0,28.9579,28.966,28.9333,28.9415,71176.0
2017-01-26 15:30:00,35.34,35.35,35.32,35.34,77050.0,28.9497,28.9579,28.9333,28.9497,77050.0
2017-01-26 15:35:00,35.34,35.34,35.32,35.32,54784.0,28.9497,28.9497,28.9333,28.9333,54784.0
2017-01-26 15:40:00,35.32,35.33,35.26,35.29,84984.0,28.9333,28.9415,28.8841,28.9087,84984.0
2017-01-26 15:45:00,35.29,35.31,35.27,35.27,90252.0,28.9087,28.9251,28.8923,28.8923,90252.0
2017-01-26 15:50:00,35.27,35.3,35.26,35.28,190498.0,28.8923,28.9169,28.8841,28.9005,190498.0
2017-01-26 15:55:00,35.28,35.3,35.24,35.28,361484.0,28.9005,28.9169,28.8677,28.9005,361484.0
2017-01-27 09:30:00,35.21,35.27,35.17,35.23,81920.0,28.8432,28.8923,28.8104,28.8596,81920.0
2017-01-27 09:35:00,35.22,35.22,35.09,35.11,54020.0,28.8514,28.8514,28.7449,28.7612,54020.0
2017-01-27 09:40:00,35.1,35.16,35.1,35.13,36032.0,28.7531,28.8022,28.7531,28.7776,36032.0
2017-01-27 09:45:00,35.13,35.16,35.1,35.16,25056.0,28.7776,28.8022,28.7531,28.8022,25056.0
2017-01-27 09:50:00,35.16,35.17,35.12,35.13,53224.0,28.8022,28.8104,28.7694,28.7776,53224.0
2017-01-27 09:55:00,35.13,35.15,35.09,35.12,26442.0,28.7776,28.794,28.7449,28.7694,26442.0
2017-01-27 10:00:00,35.1,35.14,35.1,35.1,22578.0,28.7531,28.7858,28.7531,28.7531,22578.0
2017-01-27 10:05:00,35.1,35.13,35.1,35.1,20272.0,28.7531,28.7776,28.7531,28.7531,20272.0
2017-01-27 10:10:00,35.1,35.13,35.08,35.1,15630.0,28.7531,28.7776,28.7367,28.7531,15630.0
2017-01-27 10:15:00,35.1,35.11,35.09,35.09,18736.0,28.7531,28.7612,28.7449,28.7449,18736.0
2017-01-27 10:20:00,35.09,35.13,35.08,35.1,21516.0,28.7449,28.7776,28.7367,28.7531,21516.0
2017-01-27 10:25:00,35.1,35.1,35.05,35.07,23314.0,28.7531,28.7531,28.7121,28.7285,23314.0
2017-01-27 10:30:00,35.06,35.09,35.04,35.04,24172.0,28.7203,28.7449,28.7039,28.7039,24172.0
2017-01-27 10:35:00,35.05,35.1,35.05,35.06,30280.0,28.7121,28.7531,28.7121,28.7203,30280.0
2017-01-27 10:40:00,35.07,35.09,35.06,35.08,18058.0,28.7285,28.7449,28.7203,28.7367,18058.0
2017-01-27 10:45:00,35.07,35.09,35.05,35.06,22734.0,28.7285,28.7449,28.7121,28.7203,22734.0
2017-01-27 10:50:00,35.06,35.08,35.06,35.07,19832.0,28.7203,28.7367,28.7203,28.7285,19832.0
2017-01-27 10:55:00,35.07,35.08,35.0,35.04,40832.0,28.7285,28.7367,28.6711,28.7039,40832.0
2017-01-27 11:00:00,35.05,35.07,35.03,35.05,18546.0,28.7121,28.7285,28.6957,28.7121,18546.0
2017-01-27 11:05:00,35.06,35.06,35.02,35.05,17706.0,28.7203,28.7203,28.6875,28.7121,17706.0
2017-01-27 11:10:00,35.05,35.07,35.04,35.05,16726.0,28.7121,28.7285,28.7039,28.7121,16726.0
2017-01-27 11:15:00,35.05,35.06,35.03,35.04,19398.0,28.7121,28.7203,28.6957,28.7039,19398.0
2017-01-27 11:20:00,35.05,35.07,35.05,35.06,14608.0,28.7121,28.7285,28.7121,28.7203,14608.0
2017-01-27 11:25:00,35.05,35.08,35.05,35.05,15202.0,28.7121,28.7367,28.7121,28.7121,15202.0
2017-01-27 11:30:00,35.06,35.08,35.05,35.08,8452.0,28.7203,28.7367,28.7121,28.7367,8452.0
2017-01-27 11:35:00,35.07,35.09,35.06,35.07,25368.0,28.7285,28.7449,28.7203,28.7285,25368.0
2017-01-27 11:40:00,35.07,35.08,35.04,35.05,19026.0,28.7285,28.7367,28.7039,28.7121,19026.0
2017-01-27 11:45:00,35.06,35.06,35.04,35.06,10496.0,28.7203,28.7203,28.7039,28.7203,10496.0
2017-01-27 11:50:00,35.06,35.06,35.04,35.05,16294.0,28.7203,28.7203,28.7039,28.7121,16294.0
2017-01-27 11:55:00,35.05,35.07,35.04,35.07,12818.0,28.7121,28.7285,28.7039,28.7285,12818.0
2017-01-27 12:00:00,35.07,35.08,35.06,35.07,8558.0,28.7285,28.7367,28.7203,28.7285,8558.0
2017-01-27 12:05:00,35.07,35.07,35.05,35.05,13396.0,28.7285,28.7285,28.7121,28.7121,13396.0
2017-01-27 12:10:00,35.05,35.05,35.04,35.04,11576.0,28.7121,28.7121,28.7039,28.7039,11576.0
2017-01-27 12:15:00,35.05,35.07,35.05,35.06,15396.0,28.7121,28.7285,28.7121,28.7203,15396.0
2017-01-27 12:20:00,35.05,35.06,35.02,35.06,15064.0,28.7121,28.7203,28.6875,28.7203,15064.0
2017-01-27 12:25:00,35.07,35.07,35.04,35.04,18834.0,28.7285,28.7285,28.7039,28.7039,18834.0
2017-01-27 12:30:00,35.04,35.05,35.04,35.04,17426.0,28.7039,28.7121,28.7039,28.7039,17426.0
2017-01-27 12:35:00,35.04,35.04,35.03,35.04,9752.0,28.7039,28.7039,28.6957,28.7039,9752.0
2017-01-27 12:40:00,35.04,35.04,35.03,35.04,12214.0,28.7039,28.7039,28.6957,28.7039,12214.0
2017-01-27 12:45:00,35.04,35.06,35.02,35.06,14788.0,28.7039,28.7203,28.6875,28.7203,14788.0
2017-01-27 12:50:00,35.06,35.09,35.05,35.09,15040.0,28.7203,28.7449,28.7121,28.7449,15040.0
2017-01-27 12:55:00,35.09,35.1,35.09,35.1,8194.0,28.7449,28.7531,28.7449,28.7531,8194.0
2017-01-27 13:00:00,35.1,35.11,35.09,35.1,15868.0,28.7531,28.7612,28.7449,28.7531,15868.0
2017-01-27 13:05:00,35.09,35.11,35.09,35.11,16216.0,28.7449,28.7612,28.7449,28.7612,16216.0
2017-01-27 13:10:00,35.11,35.12,35.09,35.11,17114.0,28.7612,28.7694,28.7449,28.7612,17114.0
2017-01-27 13:15:00,35.1,35.11,35.09,35.1,16116.0,28.7531,28.7612,28.7449,28.7531,16116.0
2017-01-27 13:20:00,35.1,35.13,35.1,35.13,10276.0,28.7531,28.7776,28.7531,28.7776,10276.0
2017-01-27 13:25:00,35.12,35.12,35.09,35.1,15294.0,28.7694,28.7694,28.7449,28.7531,15294.0
2017-01-27 13:30:00,35.1,35.12,35.1,35.12,11910.0,28.7531,28.7694,28.7531,28.7694,11910.0
2017-01-27 13:35:00,35.11,35.12,35.1,35.1,16156.0,28.7612,28.7694,28.7531,28.7531,16156.0
2017-01-27 13:40:00,35.11,35.13,35.1,35.13,15406.0,28.7612,28.7776,28.7531,28.7776,15406.0
2017-01-27 13:45:00,35.13,35.13,35.1,35.12,36480.0,28.7776,28.7776,28.7531,28.7694,36480.0
2017-01-27 13:50:00,35.12,35.13,35.1,35.13,11400.0,28.7694,28.7776,28.7531,28.7776,11400.0
2017-01-27 13:55:00,35.13,35.14,35.12,35.13,13404.0,28.7776,28.7858,28.7694,28.7776,13404.0
2017-01-27 14:00:00,35.13,35.14,35.13,35.13,11736.0,28.7776,28.7858,28.7776,28.7776,11736.0
2017-01-27 14:05:00,35.12,35.13,35.12,35.12,8184.0,28.7694,28.7776,28.7694,28.7694,8184.0
2017-01-27 14:10:00,35.13,35.13,35.12,35.13,18454.0,28.7776,28.7776,28.7694,28.7776,18454.0
2017-01-27 14:15:00,35.12,35.13,35.12,35.13,12152.0,28.7694,28.7776,28.7694,28.7776,12152.0
2017-01-27 14:20:00,35.13,35.13,35.12,35.13,9614.0,28.7776,28.7776,28.7694,28.7776,9614.0
2017-01-27 14:25:00,35.12,35.15,35.12,35.13,14078.0,28.7694,28.794,28.7694,28.7776,14078.0
2017-01-27 14:30:00,35.13,35.15,35.13,35.15,12996.0,28.7776,28.794,28.7776,28.794,12996.0
2017-01-27 14:35:00,35.14,35.14,35.12,35.12,7844.0,28.7858,28.7858,28.7694,28.7694,7844.0
2017-01-27 14:40:00,35.13,35.13,35.12,35.12,14036.0,28.7776,28.7776,28.7694,28.7694,14036.0
2017-01-27 14:45:00,35.12,35.13,35.12,35.13,16810.0,28.7694,28.7776,28.7694,28.7776,16810.0
2017-01-27 14:50:00,35.13,35.13,35.12,35.13,14432.0,28.7776,28.7776,28.7694,28.7776,14432.0
2017-01-27 14:55:00,35.13,35.13,35.12,35.12,35974.0,28.7776,28.7776,28.7694,28.7694,35974.0
2017-01-27 15:00:00,35.12,35.13,35.12,35.12,17218.0,28.7694,28.7776,28.7694,28.7694,17218.0
2017-01-27 15:05:00,35.12,35.15,35.12,35.13,19644.0,28.7694,28.794,28.7694,28.7776,19644.0
2017-01-27 15:10:00,35.14,35.17,35.14,35.17,27818.0,28.7858,28.8104,28.7858,28.8104,27818.0
2017-01-27 15:15:00,35.17,35.19,35.16,35.16,46540.0,28.8104,28.8268,28.8022,28.8022,46540.0
2017-01-27 15:20:00,35.16,35.17,35.13,35.14,30410.0,28.8022,28.8104,28.7776,28.7858,30410.0
2017-01-27 15:25:00,35.15,35.15,35.11,35.12,30350.0,28.794,28.794,28.7612,28.7694,30350.0
2017-01-27 15:30:00,35.12,35.13,35.09,35.11,58622.0,28.7694,28.7776,28.7449,28.7612,58622.0
2017-01-27 15:35:00,35.11,35.12,35.09,35.09,49358.0,28.7612,28.7694,28.7449,28.7449,49358.0
2017-01-27 15:40:00,35.09,35.11,35.09,35.1,44442.0,28.7449,28.7612,28.7449,28.7531,44442.0
2017-01-27 15:45:00,35.1,35.12,35.08,35.12,59644.0,28.7531,28.7694,28.7367,28.7694,59644.0
2017-01-27 15:50:00,35.12,35.13,35.1,35.1,36368.0,28.7694,28.7776,28.7531,28.7531,36368.0
2017-01-27 15:55:00,35.1,35.15,35.1,35.13,132984.0,28.7531,28.794,28.7531,28.7776,132984.0
2017-01-30 09:30:00,35.13,35.13,34.99,35.04,74718.0,28.7776,28.7776,28.6629,28.7039,74718.0
2017-01-30 09:35:00,35.05,35.07,35.0,35.0,50980.0,28.7121,28.7285,28.6711,28.6711,50980.0
2017-01-30 09:40:00,34.99,35.05,34.93,34.94,48382.0,28.6629,28.7121,28.6138,28.622,48382.0
2017-01-30 09:45:00,34.96,35.0,34.94,34.96,30230.0,28.6384,28.6711,28.622,28.6384,30230.0
2017-01-30 09:50:00,34.96,35.08,34.95,35.07,40976.0,28.6384,28.7367,28.6302,28.7285,40976.0
2017-01-30 09:55:00,35.08,35.08,35.05,35.07,47578.0,28.7367,28.7367,28.7121,28.7285,47578.0
2017-01-30 10:00:00,35.08,35.09,35.04,35.09,40482.0,28.7367,28.7449,28.7039,28.7449,40482.0
2017-01-30 10:05:00,35.09,35.1,35.07,35.08,55090.0,28.7449,28.7531,28.7285,28.7367,55090.0
2017-01-30 10:10:00,35.08,35.09,35.01,35.04,45594.0,28.7367,28.7449,28.6793,28.7039,45594.0
2017-01-30 10:15:00,35.04,35.06,35.0,35.0,41248.0,28.7039,28.7203,28.6711,28.6711,41248.0
2017-01-30 10:20:00,35.01,35.07,35.01,35.07,43852.0,28.6793,28.7285,28.6793,28.7285,43852.0
2017-01-30 10:25:00,35.08,35.1,35.05,35.09,40666.0,28.7367,28.7531,28.7121,28.7449,40666.0
2017-01-30 10:30:00,35.09,35.1,35.05,35.06,43096.0,28.7449,28.7531,28.7121,28.7203,43096.0
2017-01-30 10:35:00,35.06,35.07,35.02,35.04,32286.0,28.7203,28.7285,28.6875,28.7039,32286.0
2017-01-30 10:40:00,35.05,35.05,35.02,35.03,29830.0,28.7121,28.7121,28.6875,28.6957,29830.0
2017-01-30 10:45:00,35.03,35.04,34.99,35.02,31668.0,28.6957,28.7039,28.6629,28.6875,31668.0
2017-01-30 10:50:00,35.04,35.07,35.02,35.02,39162.0,28.7039,28.7285,28.6875,28.6875,39162.0
2017-01-30 10:55:00,35.02,35.06,35.01,35.06,35586.0,28.6875,28.7203,28.6793,28.7203,35586.0
2017-01-30 11:00:00,35.05,35.05,35.03,35.05,31982.0,28.7121,28.7121,28.6957,28.7121,31982.0
2017-01-30 11:05:00,35.05,35.07,35.03,35.05,36166.0,28.7121,28.7285,28.6957,28.7121,36166.0
2017-01-30 11:10:00,35.05,35.08,35.05,35.06,30102.0,28.7121,28.7367,28.7121,28.7203,30102.0
2017-01-30 11:15:00,35.06,35.09,35.05,35.08,29080.0,28.7203,28.7449,28.7121,28.7367,29080.0
2017-01-30 11:20:00,35.08,35.12,35.07,35.07,29718.0,28.7367,28.7694,28.7285,28.7285,29718.0
2017-01-30 11:25:00,35.07,35.08,35.04,35.05,19318.0,28.7285,28.7367,28.7039,28.7121,19318.0
2017-01-30 11:30:00,35.05,35.07,35.03,35.03,35622.0,28.7121,28.7285,28.6957,28.6957,35622.0
2017-01-30 11:35:00,35.04,35.06,35.04,35.06,26180.0,28.7039,28.7203,28.7039,28.7203,26180.0
2017-01-30 11:40:00,35.06,35.06,35.04,35.04,20600.0,28.7203,28.7203,28.7039,28.7039,20600.0
2017-01-30 11:45:00,35.04,35.09,35.04,35.08,31342.0,28.7039,28.7449,28.7039,28.7367,31342.0
2017-01-30 11:50:00,35.07,35.08,35.05,35.06,25610.0,28.7285,28.7367,28.7121,28.7203,25610.0
2017-01-30 11:55:00,35.05,35.07,35.05,35.06,44512.0,28.7121,28.7285,28.7121,28.7203,44512.0
2017-01-30 12:00:00,35.05,35.07,35.05,35.06,41198.0,28.7121,28.7285,28.7121,28.7203,41198.0
2017-01-30 12:05:00,35.06,35.06,35.01,35.01,46596.0,28.7203,28.7203,28.6793,28.6793,46596.0
2017-01-30 12:10:00,35.01,35.04,35.01,35.02,246936.0,28.6793,28.7039,28.6793,28.6875,246936.0
2017-01-30 12:15:00,35.02,35.05,35.02,35.04,33162.0,28.6875,28.7121,28.6875,28.7039,33162.0
2017-01-30 12:20:00,35.04,35.04,35.01,35.02,41470.0,28.7039,28.7039,28.6793,28.6875,41470.0
2017-01-30 12:25:00,35.03,35.04,35.0,35.01,56682.0,28.6957,28.7039,28.6711,28.6793,56682.0
2017-01-30 12:30:00,35.01,35.01,34.99,35.0,27652.0,28.6793,28.6793,28.6629,28.6711,27652.0
2017-01-30 12:35:00,35.0,35.01,34.98,35.01,20742.0,28.6711,28.6793,28.6548,28.6793,20742.0
2017-01-30 12:40:00,35.01,35.01,34.98,34.99,16270.0,28.6793,28.6793,28.6548,28.6629,16270.0
2017-01-30 12:45:00,34.99,35.01,34.99,34.99,25044.0,28.6629,28.6793,28.6629,28.6629,25044.0
2017-01-30 12:50:00,34.99,35.0,34.98,34.99,25116.0,28.6629,28.6711,28.6548,28.6629,25116.0
2017-01-30 12:55:00,34.99,35.01,34.98,35.0,32272.0,28.6629,28.6793,28.6548,28.6711,32272.0
2017-01-30 13:00:00,35.0,35.01,34.99,34.99,13200.0,28.6711,28.6793,28.6629,28.6629,13200.0
2017-01-30 13:05:00,35.0,35.02,34.99,35.0,45662.0,28.6711,28.6875,28.6629,28.6711,45662.0
2017-01-30 13:10:00,35.0,35.01,35.0,35.0,19118.0,28.6711,28.6793,28.6711,28.6711,19118.0
2017-01-30 13:15:00,34.99,35.01,34.99,34.99,27070.0,28.6629,28.6793,28.6629,28.6629,27070.0
2017-01-30 13:20:00,35.0,35.01,34.99,34.99,29404.0,28.6711,28.6793,28.6629,28.6629,29404.0
2017-01-30 13:25:00,34.99,35.03,34.99,35.02,44930.0,28.6629,28.6957,28.6629,28.6875,44930.0
2017-01-30 13:30:00,35.02,35.03,35.01,35.03,38656.0,28.6875,28.6957,28.6793,28.6957,38656.0
2017-01-30 13:35:00,35.03,35.03,35.0,35.01,26270.0,28.6957,28.6957,28.6711,28.6793,26270.0
2017-01-30 13:40:00,35.01,35.04,35.01,35.02,32274.0,28.6793,28.7039,28.6793,28.6875,32274.0
2017-01-30 13:45:00,35.02,35.02,35.01,35.02,29610.0,28.6875,28.6875,28.6793,28.6875,29610.0
2017-01-30 13:50:00,35.02,35.02,34.99,35.01,30414.0,28.6875,28.6875,28.6629,28.6793,30414.0
2017-01-30 13:55:00,35.02,35.04,35.02,35.03,24324.0,28.6875,28.7039,28.6875,28.6957,24324.0
2017-01-30 14:00:00,35.03,35.05,35.02,35.02,63996.0,28.6957,28.7121,28.6875,28.6875,63996.0
2017-01-30 14:05:00,35.02,35.05,35.02,35.02,54320.0,28.6875,28.7121,28.6875,28.6875,54320.0
2017-01-30 14:10:00,35.02,35.05,35.02,35.04,37402.0,28.6875,28.7121,28.6875,28.7039,37402.0
2017-01-30 14:15:00,35.04,35.04,35.02,35.03,72448.0,28.7039,28.7039,28.6875,28.6957,72448.0
2017-01-30 14:20:00,35.04,35.05,35.04,35.05,24994.0,28.7039,28.7121,28.7039,28.7121,24994.0
2017-01-30 14:25:00,35.05,35.05,35.03,35.05,106666.0,28.7121,28.7121,28.6957,28.7121,106666.0
2017-01-30 14:30:00,35.05,35.07,35.04,35.07,155294.0,28.7121,28.7285,28.7039,28.7285,155294.0
2017-01-30 14:35:00,35.07,35.08,35.06,35.06,43442.0,28.7285,28.7367,28.7203,28.7203,43442.0
2017-01-30 14:40:00,35.06,35.07,35.05,35.07,24164.0,28.7203,28.7285,28.7121,28.7285,24164.0
2017-01-30 14:45:00,35.07,35.08,35.06,35.06,44196.0,28.7285,28.7367,28.7203,28.7203,44196.0
2017-01-30 14:50:00,35.07,35.07,35.05,35.06,23494.0,28.7285,28.7285,28.7121,28.7203,23494.0
2017-01-30 14:55:00,35.06,35.08,35.05,35.08,65816.0,28.7203,28.7367,28.7121,28.7367,65816.0
2017-01-30 15:00:00,35.08,35.08,35.06,35.06,39144.0,28.7367,28.7367,28.7203,28.7203,39144.0
2017-01-30 15:05:00,35.07,35.08,35.06,35.08,95456.0,28.7285,28.7367,28.7203,28.7367,95456.0
2017-01-30 15:10:00,35.08,35.09,35.08,35.09,35878.0,28.7367,28.7449,28.7367,28.7449,35878.0
2017-01-30 15:15:00,35.09,35.1,35.08,35.1,38276.0,28.7449,28.7531,28.7367,28.7531,38276.0
2017-01-30 15:20:00,35.1,35.13,35.1,35.12,148870.0,28.7531,28.7776,28.7531,28.7694,148870.0
2017-01-30 15:25:00,35.12,35.13,35.11,35.13,54324.0,28.7694,28.7776,28.7612,28.7776,54324.0
2017-01-30 15:30:00,35.13,35.18,35.13,35.17,48150.0,28.7776,28.8186,28.7776,28.8104,48150.0
2017-01-30 15:35:00,35.17,35.18,35.15,35.15,68042.0,28.8104,28.8186,28.794,28.794,68042.0
2017-01-30 15:40:00,35.15,35.18,35.14,35.18,43704.0,28.794,28.8186,28.7858,28.8186,43704.0
2017-01-30 15:45:00,35.19,35.26,35.19,35.24,105798.0,28.8268,28.8841,28.8268,28.8677,105798.0
2017-01-30 15:50:00,35.24,35.25,35.21,35.21,129574.0,28.8677,28.8759,28.8432,28.8432,129574.0
2017-01-30 15:55:00,35.21,35.23,35.18,35.2,250414.0,28.8432,28.8596,28.8186,28.835,250414.0
2017-01-31 09:30:00,35.16,35.38,35.02,35.31,79692.0,28.8022,28.9824,28.6875,28.9251,79692.0
2017-01-31 09:35:00,35.31,35.37,35.27,35.35,48030.0,28.9251,28.9742,28.8923,28.9579,48030.0
2017-01-31 09:40:00,35.35,35.38,35.25,35.25,59484.0,28.9579,28.9824,28.8759,28.8759,59484.0
2017-01-31 09:45:00,35.25,35.25,35.13,35.13,46782.0,28.8759,28.8759,28.7776,28.7776,46782.0
2017-01-31 09:50:00,35.13,35.14,35.08,35.13,35518.0,28.7776,28.7858,28.7367,28.7776,35518.0
2017-01-31 09:55:00,35.13,35.16,35.11,35.12,22814.0,28.7776,28.8022,28.7612,28.7694,22814.0
2017-01-31 10:00:00,35.12,35.15,35.06,35.06,48368.0,28.7694,28.794,28.7203,28.7203,48368.0
2017-01-31 10:05:00,35.04,35.06,35.0,35.01,57886.0,28.7039,28.7203,28.6711,28.6793,57886.0
2017-01-31 10:10:00,34.99,35.03,34.99,35.02,83886.0,28.6629,28.6957,28.6629,28.6875,83886.0
2017-01-31 10:15:00,35.02,35.13,35.02,35.1,41268.0,28.6875,28.7776,28.6875,28.7531,41268.0
2017-01-31 10:20:00,35.12,35.15,35.12,35.13,62808.0,28.7694,28.794,28.7694,28.7776,62808.0
2017-01-31 10:25:00,35.13,35.17,35.13,35.14,44848.0,28.7776,28.8104,28.7776,28.7858,44848.0
2017-01-31 10:30:00,35.14,35.16,35.09,35.09,49838.0,28.7858,28.8022,28.7449,28.7449,49838.0
2017-01-31 10:35:00,35.1,35.11,35.08,35.1,23692.0,28.7531,28.7612,28.7367,28.7531,23692.0
2017-01-31 10:40:00,35.1,35.11,35.05,35.07,40542.0,28.7531,28.7612,28.7121,28.7285,40542.0
2017-01-31 10:45:00,35.07,35.12,35.07,35.07,75678.0,28.7285,28.7694,28.7285,28.7285,75678.0
2017-01-31 10:50:00,35.08,35.1,35.04,35.05,74840.0,28.7367,28.7531,28.7039,28.7121,74840.0
2017-01-31 10:55:00,35.04,35.1,35.04,35.09,33726.0,28.7039,28.7531,28.7039,28.7449,33726.0
2017-01-31 11:00:00,35.09,35.1,35.07,35.1,36646.0,28.7449,28.7531,28.7285,28.7531,36646.0
2017-01-31 11:05:00,35.11,35.12,35.09,35.1,26096.0,28.7612,28.7694,28.7449,28.7531,26096.0
2017-01-31 11:10:00,35.11,35.16,35.11,35.16,41652.0,28.7612,28.8022,28.7612,28.8022,41652.0
2017-01-31 11:15:00,35.17,35.17,35.13,35.13,43962.0,28.8104,28.8104,28.7776,28.7776,43962.0
2017-01-31 11:20:00,35.13,35.15,35.13,35.15,29330.0,28.7776,28.794,28.7776,28.794,29330.0
2017-01-31 11:25:00,35.15,35.16,35.12,35.12,47700.0,28.794,28.8022,28.7694,28.7694,47700.0
2017-01-31 11:30:00,35.13,35.18,35.13,35.14,54560.0,28.7776,28.8186,28.7776,28.7858,54560.0
2017-01-31 11:35:00,35.14,35.16,35.1,35.15,52976.0,28.7858,28.8022,28.7531,28.794,52976.0
2017-01-31 11:40:00,35.16,35.17,35.15,35.16,39802.0,28.8022,28.8104,28.794,28.8022,39802.0
2017-01-31 11:45:00,35.16,35.16,35.12,35.13,45952.0,28.8022,28.8022,28.7694,28.7776,45952.0
2017-01-31 11:50:00,35.12,35.13,35.04,35.09,62032.0,28.7694,28.7776,28.7039,28.7449,62032.0
2017-01-31 11:55:00,35.09,35.11,35.04,35.04,87316.0,28.7449,28.7612,28.7039,28.7039,87316.0
2017-01-31 12:00:00,35.04,35.07,35.01,35.04,83224.0,28.7039,28.7285,28.6793,28.7039,83224.0
2017-01-31 12:05:00,35.04,35.05,35.0,35.02,148528.0,28.7039,28.7121,28.6711,28.6875,148528.0
2017-01-31 12:10:00,35.01,35.02,34.99,35.0,96012.0,28.6793,28.6875,28.6629,28.6711,96012.0
2017-01-31 12:15:00,34.99,35.02,34.99,35.01,210008.0,28.6629,28.6875,28.6629,28.6793,210008.0
2017-01-31 12:20:00,35.01,35.06,34.99,35.05,135728.0,28.6793,28.7203,28.6629,28.7121,135728.0
2017-01-31 12:25:00,35.06,35.08,35.05,35.08,53168.0,28.7203,28.7367,28.7121,28.7367,53168.0
2017-01-31 12:30:00,35.08,35.1,35.07,35.09,36254.0,28.7367,28.7531,28.7285,28.7449,36254.0
2017-01-31 12:35:00,35.09,35.09,35.06,35.06,48910.0,28.7449,28.7449,28.7203,28.7203,48910.0
2017-01-31 12:40:00,35.05,35.08,35.04,35.08,25700.0,28.7121,28.7367,28.7039,28.7367,25700.0
2017-01-31 12:45:00,35.08,35.08,35.06,35.07,29566.0,28.7367,28.7367,28.7203,28.7285,29566.0
2017-01-31 12:50:00,35.07,35.08,35.07,35.07,28724.0,28.7285,28.7367,28.7285,28.7285,28724.0
2017-01-31 12:55:00,35.06,35.08,35.05,35.08,46896.0,28.7203,28.7367,28.7121,28.7367,46896.0
2017-01-31 13:00:00,35.08,35.08,35.06,35.07,68914.0,28.7367,28.7367,28.7203,28.7285,68914.0
2017-01-31 13:05:00,35.07,35.08,35.06,35.07,43426.0,28.7285,28.7367,28.7203,28.7285,43426.0
2017-01-31 13:10:00,35.08,35.08,35.02,35.04,44840.0,28.7367,28.7367,28.6875,28.7039,44840.0
2017-01-31 13:15:00,35.04,35.06,35.02,35.05,59498.0,28.7039,28.7203,28.6875,28.7121,59498.0
2017-01-31 13:20:00,35.04,35.05,35.02,35.03,59466.0,28.7039,28.7121,28.6875,28.6957,59466.0
2017-01-31 13:25:00,35.02,35.03,34.99,35.01,24534.0,28.6875,28.6957,28.6629,28.6793,24534.0
2017-01-31 13:30:00,35.01,35.03,34.99,34.99,86350.0,28.6793,28.6957,28.6629,28.6629,86350.0
2017-01-31 13:35:00,34.99,35.03,34.99,35.02,35320.0,28.6629,28.6957,28.6629,28.6875,35320.0
2017-01-31 13:40:00,35.02,35.02,35.01,35.01,78374.0,28.6875,28.6875,28.6793,28.6793,78374.0
2017-01-31 13:45:00,35.01,35.02,35.01,35.01,27336.0,28.6793,28.6875,28.6793,28.6793,27336.0
2017-01-31 13:50:00,35.02,35.02,34.92,34.93,92056.0,28.6875,28.6875,28.6056,28.6138,92056.0
2017-01-31 13:55:00,34.93,34.94,34.88,34.88,57910.0,28.6138,28.622,28.5728,28.5728,57910.0
2017-01-31 14:00:00,34.89,34.91,34.85,34.85,109912.0,28.581,28.5974,28.5483,28.5483,109912.0
2017-01-31 14:05:00,34.85,34.88,34.84,34.86,88912.0,28.5483,28.5728,28.5401,28.5565,88912.0
2017-01-31 14:10:00,34.86,34.9,34.84,34.88,108756.0,28.5565,28.5892,28.5401,28.5728,108756.0
2017-01-31 14:15:00,34.88,34.9,34.84,34.85,56328.0,28.5728,28.5892,28.5401,28.5483,56328.0
2017-01-31 14:20:00,34.85,34.86,34.82,34.83,85826.0,28.5483,28.5565,28.5237,28.5319,85826.0
2017-01-31 14:25:00,34.83,34.85,34.82,34.84,53986.0,28.5319,28.5483,28.5237,28.5401,53986.0
2017-01-31 14:30:00,34.84,34.85,34.83,34.84,85452.0,28.5401,28.5483,28.5319,28.5401,85452.0
2017-01-31 14:35:00,34.83,34.85,34.81,34.85,49914.0,28.5319,28.5483,28.5155,28.5483,49914.0
2017-01-31 14:40:00,34.85,34.88,34.83,34.85,113786.0,28.5483,28.5728,28.5319,28.5483,113786.0
2017-01-31 14:45:00,34.85,34.95,34.83,34.95,59082.0,28.5483,28.6302,28.5319,28.6302,59082.0
2017-01-31 14:50:00,34.95,34.97,34.94,34.96,48600.0,28.6302,28.6466,28.622,28.6384,48600.0
2017-01-31 14:55:00,34.96,34.99,34.95,34.98,42844.0,28.6384,28.6629,28.6302,28.6548,42844.0
2017-01-31 15:00:00,34.98,35.03,34.98,35.02,49978.0,28.6548,28.6957,28.6548,28.6875,49978.0
2017-01-31 15:05:00,35.02,35.04,35.01,35.02,57964.0,28.6875,28.7039,28.6793,28.6875,57964.0
2017-01-31 15:10:00,35.01,35.07,34.99,35.07,54762.0,28.6793,28.7285,28.6629,28.7285,54762.0
2017-01-31 15:15:00,35.06,35.08,35.05,35.08,45536.0,28.7203,28.7367,28.7121,28.7367,45536.0
2017-01-31 15:20:00,35.07,35.07,35.0,35.04,180388.0,28.7285,28.7285,28.6711,28.7039,180388.0
2017-01-31 15:25:00,35.05,35.07,35.04,35.05,57770.0,28.7121,28.7285,28.7039,28.7121,57770.0
2017-01-31 15:30:00,35.05,35.05,35.02,35.04,87960.0,28.7121,28.7121,28.6875,28.7039,87960.0
2017-01-31 15:35:00,35.03,35.04,34.98,34.99,131074.0,28.6957,28.7039,28.6548,28.6629,131074.0
2017-01-31 15:40:00,34.99,35.03,34.98,35.02,145268.0,28.6629,28.6957,28.6548,28.6875,145268.0
2017-01-31 15:45:00,35.02,35.06,35.0,35.01,167136.0,28.6875,28.7203,28.6711,28.6793,167136.0
2017-01-31 15:50:00,35.01,35.02,34.96,34.99,143650.0,28.6793,28.6875,28.6384,28.6629,143650.0
2017-01-31 15:55:00,34.99,35.02,34.97,35.0,269080.0,28.6629,28.6875,28.6466,28.6711,269080.0
2017-02-01 09:30:00,34.5,34.98,34.47,34.76,290732.0,28.2616,28.6548,28.237,28.4745,290732.0
2017-02-01 09:35:00,34.76,34.86,34.72,34.74,261194.0,28.4745,28.5565,28.4418,28.4582,261194.0
2017-02-01 09:40:00,34.74,34.75,34.66,34.66,218268.0,28.4582,28.4663,28.3926,28.3926,218268.0
2017-02-01 09:45:00,34.67,34.68,34.52,34.6,194418.0,28.4008,28.409,28.2779,28.3435,194418.0
2017-02-01 09:50:00,34.6,34.67,34.57,34.58,102858.0,28.3435,28.4008,28.3189,28.3271,102858.0
2017-02-01 09:55:00,34.58,34.6,34.48,34.48,78672.0,28.3271,28.3435,28.2452,28.2452,78672.0
2017-02-01 10:00:00,34.49,34.51,34.42,34.47,95112.0,28.2534,28.2697,28.196,28.237,95112.0
2017-02-01 10:05:00,34.47,34.54,34.46,34.49,69982.0,28.237,28.2943,28.2288,28.2534,69982.0
2017-02-01 10:10:00,34.49,34.49,34.34,34.34,83478.0,28.2534,28.2534,28.1305,28.1305,83478.0
2017-02-01 10:15:00,34.35,34.38,34.21,34.21,164722.0,28.1387,28.1633,28.024,28.024,164722.0
2017-02-01 10:20:00,34.21,34.22,34.06,34.07,125488.0,28.024,28.0322,27.9011,27.9093,125488.0
2017-02-01 10:25:00,34.07,34.1,33.95,33.95,156316.0,27.9093,27.9339,27.811,27.811,156316.0
2017-02-01 10:30:00,33.96,34.02,33.93,33.94,125034.0,27.8192,27.8683,27.7946,27.8028,125034.0
2017-02-01 10:35:00,33.94,33.95,33.83,33.84,131792.0,27.8028,27.811,27.7127,27.7209,131792.0
2017-02-01 10:40:00,33.85,33.91,33.84,33.85,74526.0,27.7291,27.7782,27.7209,27.7291,74526.0
2017-02-01 10:45:00,33.85,33.85,33.76,33.85,102444.0,27.7291,27.7291,27.6554,27.7291,102444.0
2017-02-01 10:50:00,33.85,33.85,33.76,33.84,139816.0,27.7291,27.7291,27.6554,27.7209,139816.0
2017-02-01 10:55:00,33.83,33.87,33.68,33.74,174104.0,27.7127,27.7455,27.5898,27.639,174104.0
2017-02-01 11:00:00,33.73,33.82,33.72,33.78,76920.0,27.6308,27.7045,27.6226,27.6717,76920.0
2017-02-01 11:05:00,33.79,33.79,33.72,33.75,97776.0,27.6799,27.6799,27.6226,27.6472,97776.0
2017-02-01 11:10:00,33.74,33.81,33.73,33.76,65426.0,27.639,27.6963,27.6308,27.6554,65426.0
2017-02-01 11:15:00,33.76,33.84,33.73,33.83,131892.0,27.6554,27.7209,27.6308,27.7127,131892.0
2017-02-01 11:20:00,33.82,33.82,33.76,33.79,59392.0,27.7045,27.7045,27.6554,27.6799,59392.0
2017-02-01 11:25:00,33.78,33.78,33.68,33.69,69522.0,27.6717,27.6717,27.5898,27.598,69522.0
2017-02-01 11:30:00,33.7,33.72,33.62,33.66,91658.0,27.6062,27.6226,27.5407,27.5734,91658.0
2017-02-01 11:35:00,33.66,33.66,33.6,33.63,88502.0,27.5734,27.5734,27.5243,27.5489,88502.0
2017-02-01 11:40:00,33.63,33.64,33.6,33.63,53764.0,27.5489,27.5571,27.5243,27.5489,53764.0
2017-02-01 11:45:00,33.63,33.65,33.58,33.6,89144.0,27.5489,27.5653,27.5079,27.5243,89144.0
2017-02-01 11:50:00,33.6,33.67,33.59,33.66,72032.0,27.5243,27.5816,27.5161,27.5734,72032.0
2017-02-01 11:55:00,33.66,33.69,33.66,33.67,76056.0,27.5734,27.598,27.5734,27.5816,76056.0
2017-02-01 12:00:00,33.67,33.68,33.6,33.66,74924.0,27.5816,27.5898,27.5243,27.5734,74924.0
2017-02-01 12:05:00,33.66,33.67,33.63,33.63,87236.0,27.5734,27.5816,27.5489,27.5489,87236.0
2017-02-01 12:10:00,33.63,33.67,33.63,33.67,41106.0,27.5489,27.5816,27.5489,27.5816,41106.0
2017-02-01 12:15:00,33.66,33.68,33.65,33.66,37536.0,27.5734,27.5898,27.5653,27.5734,37536.0
2017-02-01 12:20:00,33.67,33.72,33.66,33.72,50796.0,27.5816,27.6226,27.5734,27.6226,50796.0
2017-02-01 12:25:00,33.72,33.73,33.68,33.7,77420.0,27.6226,27.6308,27.5898,27.6062,77420.0
2017-02-01 12:30:00,33.69,33.73,33.69,33.7,67666.0,27.598,27.6308,27.598,27.6062,67666.0
2017-02-01 12:35:00,33.7,33.71,33.63,33.63,49104.0,27.6062,27.6144,27.5489,27.5489,49104.0
2017-02-01 12:40:00,33.63,33.66,33.62,33.63,39136.0,27.5489,27.5734,27.5407,27.5489,39136.0
2017-02-01 12:45:00,33.63,33.64,33.6,33.62,33976.0,27.5489,27.5571,27.5243,27.5407,33976.0
2017-02-01 12:50:00,33.62,33.63,33.61,33.61,35208.0,27.5407,27.5489,27.5325,27.5325,35208.0
2017-02-01 12:55:00,33.61,33.63,33.6,33.63,43146.0,27.5325,27.5489,27.5243,27.5489,43146.0
2017-02-01 13:00:00,33.63,33.63,33.57,33.58,42924.0,27.5489,27.5489,27.4997,27.5079,42924.0
2017-02-01 13:05:00,33.58,33.6,33.57,33.6,44388.0,27.5079,27.5243,27.4997,27.5243,44388.0
2017-02-01 13:10:00,33.6,33.6,33.54,33.54,64506.0,27.5243,27.5243,27.4751,27.4751,64506.0
2017-02-01 13:15:00,33.55,33.55,33.51,33.54,39562.0,27.4833,27.4833,27.4506,27.4751,39562.0
2017-02-01 13:20:00,33.54,33.55,33.35,33.48,96276.0,27.4751,27.4833,27.3195,27.426,96276.0
2017-02-01 13:25:00,33.47,33.48,33.41,33.41,47446.0,27.4178,27.426,27.3687,27.3687,47446.0
2017-02-01 13:30:00,33.42,33.51,33.42,33.47,68160.0,27.3768,27.4506,27.3768,27.4178,68160.0
2017-02-01 13:35:00,33.47,33.51,33.47,33.51,56432.0,27.4178,27.4506,27.4178,27.4506,56432.0
2017-02-01 13:40:00,33.51,33.54,33.51,33.54,45828.0,27.4506,27.4751,27.4506,27.4751,45828.0
2017-02-01 13:45:00,33.54,33.55,33.5,33.51,70898.0,27.4751,27.4833,27.4424,27.4506,70898.0
2017-02-01 13:50:00,33.51,33.57,33.51,33.54,60680.0,27.4506,27.4997,27.4506,27.4751,60680.0
2017-02-01 13:55:00,33.54,33.55,33.49,33.5,93832.0,27.4751,27.4833,27.4342,27.4424,93832.0
2017-02-01 14:00:00,33.49,33.53,33.3,33.34,156680.0,27.4342,27.467,27.2785,27.3113,156680.0
2017-02-01 14:05:00,33.35,33.5,33.35,33.44,80072.0,27.3195,27.4424,27.3195,27.3932,80072.0
2017-02-01 14:10:00,33.44,33.56,33.44,33.56,68818.0,27.3932,27.4915,27.3932,27.4915,68818.0
2017-02-01 14:15:00,33.56,33.6,33.55,33.58,104652.0,27.4915,27.5243,27.4833,27.5079,104652.0
2017-02-01 14:20:00,33.58,33.62,33.52,33.55,92908.0,27.5079,27.5407,27.4588,27.4833,92908.0
2017-02-01 14:25:00,33.56,33.69,33.56,33.65,117650.0,27.4915,27.598,27.4915,27.5653,117650.0
2017-02-01 14:30:00,33.66,33.71,33.63,33.63,161594.0,27.5734,27.6144,27.5489,27.5489,161594.0
2017-02-01 14:35:00,33.63,33.63,33.58,33.59,136954.0,27.5489,27.5489,27.5079,27.5161,136954.0
2017-02-01 14:40:00,33.59,33.63,33.55,33.61,64466.0,27.5161,27.5489,27.4833,27.5325,64466.0
2017-02-01 14:45:00,33.61,33.63,33.52,33.56,82946.0,27.5325,27.5489,27.4588,27.4915,82946.0
2017-02-01 14:50:00,33.57,33.59,33.52,33.57,63736.0,27.4997,27.5161,27.4588,27.4997,63736.0
2017-02-01 14:55:00,33.57,33.62,33.54,33.61,71066.0,27.4997,27.5407,27.4751,27.5325,71066.0
2017-02-01 15:00:00,33.62,33.65,33.59,33.61,96612.0,27.5407,27.5653,27.5161,27.5325,96612.0
2017-02-01 15:05:00,33.61,33.64,33.57,33.59,133120.0,27.5325,27.5571,27.4997,27.5161,133120.0
2017-02-01 15:10:00,33.59,33.6,33.57,33.59,134348.0,27.5161,27.5243,27.4997,27.5161,134348.0
2017-02-01 15:15:00,33.6,33.66,33.59,33.65,111996.0,27.5243,27.5734,27.5161,27.5653,111996.0
2017-02-01 15:20:00,33.65,33.68,33.63,33.64,83396.0,27.5653,27.5898,27.5489,27.5571,83396.0
2017-02-01 15:25:00,33.65,33.67,33.58,33.59,101054.0,27.5653,27.5816,27.5079,27.5161,101054.0
2017-02-01 15:30:00,33.59,33.63,33.59,33.63,106390.0,27.5161,27.5489,27.5161,27.5489,106390.0
2017-02-01 15:35:00,33.63,33.65,33.62,33.65,133134.0,27.5489,27.5653,27.5407,27.5653,133134.0
2017-02-01 15:40:00,33.65,33.65,33.6,33.63,233128.0,27.5653,27.5653,27.5243,27.5489,233128.0
2017-02-01 15:45:00,33.62,33.63,33.59,33.6,200078.0,27.5407,27.5489,27.5161,27.5243,200078.0
2017-02-01 15:50:00,33.6,33.62,33.6,33.6,165196.0,27.5243,27.5407,27.5243,27.5243,165196.0
2017-02-01 15:55:00,33.6,33.6,33.55,33.57,358322.0,27.5243,27.5243,27.4833,27.4997,358322.0
2017-02-02 09:30:00,33.38,33.47,33.3,33.38,156760.0,27.3441,27.4178,27.2785,27.3441,156760.0
2017-02-02 09:35:00,33.34,33.37,33.25,33.36,41116.0,27.3113,27.3359,27.2376,27.3277,41116.0
2017-02-02 09:40:00,33.37,33.45,33.35,33.44,79760.0,27.3359,27.4014,27.3195,27.3932,79760.0
2017-02-02 09:45:00,33.45,33.57,33.45,33.57,110746.0,27.4014,27.4997,27.4014,27.4997,110746.0
2017-02-02 09:50:00,33.56,33.79,33.47,33.74,213888.0,27.4915,27.6799,27.4178,27.639,213888.0
2017-02-02 09:55:00,33.74,33.75,33.7,33.74,40382.0,27.639,27.6472,27.6062,27.639,40382.0
2017-02-02 10:00:00,33.74,33.83,33.73,33.77,69110.0,27.639,27.7127,27.6308,27.6636,69110.0
2017-02-02 10:05:00,33.77,33.81,33.75,33.78,62086.0,27.6636,27.6963,27.6472,27.6717,62086.0
2017-02-02 10:10:00,33.77,33.81,33.76,33.81,41384.0,27.6636,27.6963,27.6554,27.6963,41384.0
2017-02-02 10:15:00,33.81,33.91,33.81,33.9,71920.0,27.6963,27.7782,27.6963,27.77,71920.0
2017-02-02 10:20:00,33.9,33.93,33.87,33.87,67216.0,27.77,27.7946,27.7455,27.7455,67216.0
2017-02-02 10:25:00,33.88,33.93,33.83,33.92,52080.0,27.7537,27.7946,27.7127,27.7864,52080.0
2017-02-02 10:30:00,33.93,33.93,33.85,33.85,41724.0,27.7946,27.7946,27.7291,27.7291,41724.0
2017-02-02 10:35:00,33.85,33.92,33.84,33.92,35798.0,27.7291,27.7864,27.7209,27.7864,35798.0
2017-02-02 10:40:00,33.92,33.97,33.92,33.95,60776.0,27.7864,27.8274,27.7864,27.811,60776.0
2017-02-02 10:45:00,33.95,33.97,33.91,33.96,54268.0,27.811,27.8274,27.7782,27.8192,54268.0
2017-02-02 10:50:00,33.96,33.99,33.96,33.99,50172.0,27.8192,27.8438,27.8192,27.8438,50172.0
2017-02-02 10:55:00,33.99,34.04,33.99,34.03,57782.0,27.8438,27.8847,27.8438,27.8765,57782.0
2017-02-02 11:00:00,34.03,34.07,33.98,33.99,62956.0,27.8765,27.9093,27.8356,27.8438,62956.0
2017-02-02 11:05:00,33.99,33.99,33.97,33.98,39106.0,27.8438,27.8438,27.8274,27.8356,39106.0
2017-02-02 11:10:00,33.97,34.01,33.96,33.98,52064.0,27.8274,27.8602,27.8192,27.8356,52064.0
2017-02-02 11:15:00,33.98,33.98,33.93,33.93,39482.0,27.8356,27.8356,27.7946,27.7946,39482.0
2017-02-02 11:20:00,33.93,33.93,33.85,33.88,80300.0,27.7946,27.7946,27.7291,27.7537,80300.0
2017-02-02 11:25:00,33.88,33.91,33.84,33.85,37886.0,27.7537,27.7782,27.7209,27.7291,37886.0
2017-02-02 11:30:00,33.84,33.87,33.81,33.85,46826.0,27.7209,27.7455,27.6963,27.7291,46826.0
2017-02-02 11:35:00,33.85,33.88,33.84,33.86,32342.0,27.7291,27.7537,27.7209,27.7373,32342.0
2017-02-02 11:40:00,33.86,33.88,33.85,33.87,65600.0,27.7373,27.7537,27.7291,27.7455,65600.0
2017-02-02 11:45:00,33.87,33.87,33.8,33.8,40118.0,27.7455,27.7455,27.6881,27.6881,40118.0
2017-02-02 11:50:00,33.81,33.82,33.76,33.81,39116.0,27.6963,27.7045,27.6554,27.6963,39116.0
2017-02-02 11:55:00,33.81,33.81,33.77,33.77,44704.0,27.6963,27.6963,27.6636,27.6636,44704.0
2017-02-02 12:00:00,33.77,33.8,33.77,33.8,33626.0,27.6636,27.6881,27.6636,27.6881,33626.0
2017-02-02 12:05:00,33.8,33.85,33.8,33.85,37340.0,27.6881,27.7291,27.6881,27.7291,37340.0
2017-02-02 12:10:00,33.85,33.88,33.84,33.88,57994.0,27.7291,27.7537,27.7209,27.7537,57994.0
2017-02-02 12:15:00,33.87,33.88,33.85,33.87,46948.0,27.7455,27.7537,27.7291,27.7455,46948.0
2017-02-02 12:20:00,33.87,33.88,33.86,33.88,27372.0,27.7455,27.7537,27.7373,27.7537,27372.0
2017-02-02 12:25:00,33.88,33.9,33.85,33.87,32022.0,27.7537,27.77,27.7291,27.7455,32022.0
2017-02-02 12:30:00,33.87,33.91,33.87,33.91,19956.0,27.7455,27.7782,27.7455,27.7782,19956.0
2017-02-02 12:35:00,33.91,33.91,33.89,33.91,22920.0,27.7782,27.7782,27.7619,27.7782,22920.0
2017-02-02 12:40:00,33.91,33.94,33.9,33.93,32284.0,27.7782,27.8028,27.77,27.7946,32284.0
2017-02-02 12:45:00,33.93,33.94,33.9,33.91,37016.0,27.7946,27.8028,27.77,27.7782,37016.0
2017-02-02 12:50:00,33.91,33.93,33.9,33.91,31718.0,27.7782,27.7946,27.77,27.7782,31718.0
2017-02-02 12:55:00,33.91,33.93,33.91,33.92,23882.0,27.7782,27.7946,27.7782,27.7864,23882.0
2017-02-02 13:00:00,33.92,33.92,33.85,33.85,44822.0,27.7864,27.7864,27.7291,27.7291,44822.0
2017-02-02 13:05:00,33.87,33.88,33.85,33.85,29226.0,27.7455,27.7537,27.7291,27.7291,29226.0
2017-02-02 13:10:00,33.85,33.89,33.85,33.89,25938.0,27.7291,27.7619,27.7291,27.7619,25938.0
2017-02-02 13:15:00,33.89,33.89,33.87,33.88,29258.0,27.7619,27.7619,27.7455,27.7537,29258.0
2017-02-02 13:20:00,33.88,33.88,33.85,33.87,23520.0,27.7537,27.7537,27.7291,27.7455,23520.0
2017-02-02 13:25:00,33.87,33.87,33.83,33.83,48500.0,27.7455,27.7455,27.7127,27.7127,48500.0
2017-02-02 13:30:00,33.84,33.84,33.81,33.82,43880.0,27.7209,27.7209,27.6963,27.7045,43880.0
2017-02-02 13:35:00,33.82,33.85,33.82,33.84,28620.0,27.7045,27.7291,27.7045,27.7209,28620.0
2017-02-02 13:40:00,33.85,33.9,33.84,33.9,32416.0,27.7291,27.77,27.7209,27.77,32416.0
2017-02-02 13:45:00,33.9,33.91,33.88,33.88,36058.0,27.77,27.7782,27.7537,27.7537,36058.0
2017-02-02 13:50:00,33.88,33.92,33.88,33.92,32318.0,27.7537,27.7864,27.7537,27.7864,32318.0
2017-02-02 13:55:00,33.92,33.92,33.88,33.9,37974.0,27.7864,27.7864,27.7537,27.77,37974.0
2017-02-02 14:00:00,33.9,33.9,33.87,33.88,60378.0,27.77,27.77,27.7455,27.7537,60378.0
2017-02-02 14:05:00,33.88,33.88,33.84,33.85,38598.0,27.7537,27.7537,27.7209,27.7291,38598.0
2017-02-02 14:10:00,33.85,33.85,33.83,33.84,40592.0,27.7291,27.7291,27.7127,27.7209,40592.0
2017-02-02 14:15:00,33.84,33.85,33.81,33.81,53030.0,27.7209,27.7291,27.6963,27.6963,53030.0
2017-02-02 14:20:00,33.81,33.83,33.8,33.82,52424.0,27.6963,27.7127,27.6881,27.7045,52424.0
2017-02-02 14:25:00,33.83,33.83,33.79,33.79,46162.0,27.7127,27.7127,27.6799,27.6799,46162.0
2017-02-02 14:30:00,33.79,33.79,33.76,33.76,38928.0,27.6799,27.6799,27.6554,27.6554,38928.0
2017-02-02 14:35:00,33.76,33.77,33.74,33.76,55080.0,27.6554,27.6636,27.639,27.6554,55080.0
2017-02-02 14:40:00,33.77,33.77,33.74,33.77,42830.0,27.6636,27.6636,27.639,27.6636,42830.0
2017-02-02 14:45:00,33.78,33.79,33.74,33.74,43450.0,27.6717,27.6799,27.639,27.639,43450.0
2017-02-02 14:50:00,33.75,33.77,33.74,33.77,37448.0,27.6472,27.6636,27.639,27.6636,37448.0
2017-02-02 14:55:00,33.77,33.81,33.77,33.79,58262.0,27.6636,27.6963,27.6636,27.6799,58262.0
2017-02-02 15:00:00,33.8,33.81,33.79,33.8,59878.0,27.6881,27.6963,27.6799,27.6881,59878.0
2017-02-02 15:05:00,33.81,33.83,33.8,33.83,64732.0,27.6963,27.7127,27.6881,27.7127,64732.0
2017-02-02 15:10:00,33.83,33.86,33.82,33.85,51552.0,27.7127,27.7373,27.7045,27.7291,51552.0
2017-02-02 15:15:00,33.85,33.9,33.85,33.9,68192.0,27.7291,27.77,27.7291,27.77,68192.0
2017-02-02 15:20:00,33.9,33.94,33.9,33.92,68828.0,27.77,27.8028,27.77,27.7864,68828.0
2017-02-02 15:25:00,33.92,33.93,33.91,33.92,59716.0,27.7864,27.7946,27.7782,27.7864,59716.0
2017-02-02 15:30:00,33.92,33.95,33.92,33.95,64032.0,27.7864,27.811,27.7864,27.811,64032.0
2017-02-02 15:35:00,33.95,33.95,33.87,33.88,89162.0,27.811,27.811,27.7455,27.7537,89162.0
2017-02-02 15:40:00,33.88,33.88,33.86,33.87,97584.0,27.7537,27.7537,27.7373,27.7455,97584.0
2017-02-02 15:45:00,33.87,33.9,33.87,33.9,151380.0,27.7455,27.77,27.7455,27.77,151380.0
2017-02-02 15:50:00,33.9,33.91,33.88,33.91,100466.0,27.77,27.7782,27.7537,27.7782,100466.0
2017-02-02 15:55:00,33.91,33.93,33.88,33.91,211924.0,27.7782,27.7946,27.7537,27.7782,211924.0
2017-02-03 09:30:00,34.45,34.46,34.16,34.23,158158.0,28.2206,28.2288,27.983,28.0404,158158.0
2017-02-03 09:35:00,34.21,34.33,34.21,34.23,43576.0,28.024,28.1223,28.024,28.0404,43576.0
2017-02-03 09:40:00,34.24,34.26,34.1,34.17,35354.0,28.0486,28.065,27.9339,27.9912,35354.0
2017-02-03 09:45:00,34.18,34.26,34.16,34.26,52828.0,27.9994,28.065,27.983,28.065,52828.0
2017-02-03 09:50:00,34.27,34.3,34.26,34.29,47606.0,28.0731,28.0977,28.065,28.0895,47606.0
2017-02-03 09:55:00,34.29,34.33,34.26,34.3,26520.0,28.0895,28.1223,28.065,28.0977,26520.0
2017-02-03 10:00:00,34.29,34.35,34.29,34.3,46584.0,28.0895,28.1387,28.0895,28.0977,46584.0
2017-02-03 10:05:00,34.3,34.31,34.26,34.27,41846.0,28.0977,28.1059,28.065,28.0731,41846.0
2017-02-03 10:10:00,34.27,34.28,34.15,34.15,40196.0,28.0731,28.0813,27.9748,27.9748,40196.0
2017-02-03 10:15:00,34.15,34.24,34.15,34.24,47880.0,27.9748,28.0486,27.9748,28.0486,47880.0
2017-02-03 10:20:00,34.24,34.27,34.23,34.26,28654.0,28.0486,28.0731,28.0404,28.065,28654.0
2017-02-03 10:25:00,34.27,34.28,34.2,34.2,42394.0,28.0731,28.0813,28.0158,28.0158,42394.0
2017-02-03 10:30:00,34.2,34.24,34.2,34.21,38846.0,28.0158,28.0486,28.0158,28.024,38846.0
2017-02-03 10:35:00,34.22,34.29,34.21,34.28,61562.0,28.0322,28.0895,28.024,28.0813,61562.0
2017-02-03 10:40:00,34.28,34.29,34.26,34.26,38464.0,28.0813,28.0895,28.065,28.065,38464.0
2017-02-03 10:45:00,34.27,34.3,34.25,34.29,203184.0,28.0731,28.0977,28.0568,28.0895,203184.0
2017-02-03 10:50:00,34.3,34.3,34.24,34.26,66836.0,28.0977,28.0977,28.0486,28.065,66836.0
2017-02-03 10:55:00,34.26,34.26,34.21,34.22,65538.0,28.065,28.065,28.024,28.0322,65538.0
2017-02-03 11:00:00,34.22,34.27,34.21,34.27,54234.0,28.0322,28.0731,28.024,28.0731,54234.0
2017-02-03 11:05:00,34.27,34.3,34.27,34.29,26866.0,28.0731,28.0977,28.0731,28.0895,26866.0
2017-02-03 11:10:00,34.27,34.35,34.27,34.32,28108.0,28.0731,28.1387,28.0731,28.1141,28108.0
2017-02-03 11:15:00,34.33,34.35,34.32,34.35,21778.0,28.1223,28.1387,28.1141,28.1387,21778.0
2017-02-03 11:20:00,34.35,34.35,34.28,34.3,27110.0,28.1387,28.1387,28.0813,28.0977,27110.0
2017-02-03 11:25:00,34.3,34.35,34.3,34.33,27846.0,28.0977,28.1387,28.0977,28.1223,27846.0
2017-02-03 11:30:00,34.32,34.35,34.32,34.33,21614.0,28.1141,28.1387,28.1141,28.1223,21614.0
2017-02-03 11:35:00,34.34,34.34,34.29,34.33,23704.0,28.1305,28.1305,28.0895,28.1223,23704.0
2017-02-03 11:40:00,34.32,34.33,34.29,34.3,51574.0,28.1141,28.1223,28.0895,28.0977,51574.0
2017-02-03 11:45:00,34.3,34.32,34.29,34.32,17128.0,28.0977,28.1141,28.0895,28.1141,17128.0
2017-02-03 11:50:00,34.31,34.31,34.27,34.29,13644.0,28.1059,28.1059,28.0731,28.0895,13644.0
2017-02-03 11:55:00,34.29,34.31,34.27,34.3,25514.0,28.0895,28.1059,28.0731,28.0977,25514.0
2017-02-03 12:00:00,34.3,34.32,34.28,34.31,16802.0,28.0977,28.1141,28.0813,28.1059,16802.0
2017-02-03 12:05:00,34.3,34.32,34.29,34.32,20796.0,28.0977,28.1141,28.0895,28.1141,20796.0
2017-02-03 12:10:00,34.33,34.33,34.3,34.31,16200.0,28.1223,28.1223,28.0977,28.1059,16200.0
2017-02-03 12:15:00,34.3,34.33,34.3,34.33,16406.0,28.0977,28.1223,28.0977,28.1223,16406.0
2017-02-03 12:20:00,34.33,34.34,34.31,34.33,28638.0,28.1223,28.1305,28.1059,28.1223,28638.0
2017-02-03 12:25:00,34.33,34.33,34.3,34.33,39990.0,28.1223,28.1223,28.0977,28.1223,39990.0
2017-02-03 12:30:00,34.33,34.38,34.33,34.36,37916.0,28.1223,28.1633,28.1223,28.1469,37916.0
2017-02-03 12:35:00,34.37,34.37,34.35,34.37,12628.0,28.1551,28.1551,28.1387,28.1551,12628.0
2017-02-03 12:40:00,34.37,34.37,34.35,34.37,11268.0,28.1551,28.1551,28.1387,28.1551,11268.0
2017-02-03 12:45:00,34.37,34.38,34.35,34.37,18702.0,28.1551,28.1633,28.1387,28.1551,18702.0
2017-02-03 12:50:00,34.37,34.38,34.36,34.37,10458.0,28.1551,28.1633,28.1469,28.1551,10458.0
2017-02-03 12:55:00,34.38,34.39,34.37,34.38,20298.0,28.1633,28.1714,28.1551,28.1633,20298.0
2017-02-03 13:00:00,34.38,34.39,34.37,34.38,14582.0,28.1633,28.1714,28.1551,28.1633,14582.0
2017-02-03 13:05:00,34.38,34.38,34.34,34.34,42390.0,28.1633,28.1633,28.1305,28.1305,42390.0
2017-02-03 13:10:00,34.35,34.39,34.34,34.38,31758.0,28.1387,28.1714,28.1305,28.1633,31758.0
2017-02-03 13:15:00,34.38,34.4,34.37,34.38,16872.0,28.1633,28.1796,28.1551,28.1633,16872.0
2017-02-03 13:20:00,34.37,34.38,34.36,34.37,24168.0,28.1551,28.1633,28.1469,28.1551,24168.0
2017-02-03 13:25:00,34.36,34.37,34.33,34.34,22856.0,28.1469,28.1551,28.1223,28.1305,22856.0
2017-02-03 13:30:00,34.34,34.35,34.33,34.35,29004.0,28.1305,28.1387,28.1223,28.1387,29004.0
2017-02-03 13:35:00,34.35,34.35,34.34,34.35,30548.0,28.1387,28.1387,28.1305,28.1387,30548.0
2017-02-03 13:40:00,34.35,34.38,34.35,34.36,13246.0,28.1387,28.1633,28.1387,28.1469,13246.0
2017-02-03 13:45:00,34.36,34.37,34.34,34.36,16504.0,28.1469,28.1551,28.1305,28.1469,16504.0
2017-02-03 13:50:00,34.35,34.38,34.35,34.38,24036.0,28.1387,28.1633,28.1387,28.1633,24036.0
2017-02-03 13:55:00,34.38,34.38,34.34,34.34,23110.0,28.1633,28.1633,28.1305,28.1305,23110.0
2017-02-03 14:00:00,34.35,34.37,34.35,34.35,24892.0,28.1387,28.1551,28.1387,28.1387,24892.0
2017-02-03 14:05:00,34.35,34.36,34.34,34.35,21794.0,28.1387,28.1469,28.1305,28.1387,21794.0
2017-02-03 14:10:00,34.35,34.38,34.34,34.35,30908.0,28.1387,28.1633,28.1305,28.1387,30908.0
2017-02-03 14:15:00,34.35,34.37,34.33,34.34,32776.0,28.1387,28.1551,28.1223,28.1305,32776.0
2017-02-03 14:20:00,34.34,34.35,34.33,34.34,26876.0,28.1305,28.1387,28.1223,28.1305,26876.0
2017-02-03 14:25:00,34.35,34.35,34.33,34.34,23598.0,28.1387,28.1387,28.1223,28.1305,23598.0
2017-02-03 14:30:00,34.33,34.34,34.31,34.32,43352.0,28.1223,28.1305,28.1059,28.1141,43352.0
2017-02-03 14:35:00,34.31,34.32,34.3,34.31,26474.0,28.1059,28.1141,28.0977,28.1059,26474.0
2017-02-03 14:40:00,34.32,34.32,34.3,34.31,27506.0,28.1141,28.1141,28.0977,28.1059,27506.0
2017-02-03 14:45:00,34.31,34.32,34.29,34.3,30480.0,28.1059,28.1141,28.0895,28.0977,30480.0
2017-02-03 14:50:00,34.31,34.33,34.3,34.31,27608.0,28.1059,28.1223,28.0977,28.1059,27608.0
2017-02-03 14:55:00,34.31,34.31,34.29,34.31,29382.0,28.1059,28.1059,28.0895,28.1059,29382.0
2017-02-03 15:00:00,34.3,34.31,34.27,34.27,38826.0,28.0977,28.1059,28.0731,28.0731,38826.0
2017-02-03 15:05:00,34.28,34.29,34.26,34.27,31412.0,28.0813,28.0895,28.065,28.0731,31412.0
2017-02-03 15:10:00,34.27,34.28,34.24,34.26,33600.0,28.0731,28.0813,28.0486,28.065,33600.0
2017-02-03 15:15:00,34.26,34.27,34.24,34.26,31922.0,28.065,28.0731,28.0486,28.065,31922.0
2017-02-03 15:20:00,34.26,34.27,34.24,34.26,34474.0,28.065,28.0731,28.0486,28.065,34474.0
2017-02-03 15:25:00,34.26,34.27,34.24,34.27,44262.0,28.065,28.0731,28.0486,28.0731,44262.0
2017-02-03 15:30:00,34.27,34.3,34.26,34.29,67646.0,28.0731,28.0977,28.065,28.0895,67646.0
2017-02-03 15:35:00,34.29,34.3,34.29,34.29,35690.0,28.0895,28.0977,28.0895,28.0895,35690.0
2017-02-03 15:40:00,34.3,34.32,34.28,34.31,79384.0,28.0977,28.1141,28.0813,28.1059,79384.0
2017-02-03 15:45:00,34.31,34.35,34.31,34.33,93544.0,28.1059,28.1387,28.1059,28.1223,93544.0
2017-02-03 15:50:00,34.33,34.33,34.31,34.32,92826.0,28.1223,28.1223,28.1059,28.1141,92826.0
2017-02-03 15:55:00,34.32,34.33,34.27,34.31,275014.0,28.1141,28.1223,28.0731,28.1059,275014.0
2017-02-06 09:30:00,34.2,34.33,34.09,34.31,98588.0,28.0158,28.1223,27.9257,28.1059,98588.0
2017-02-06 09:35:00,34.32,34.38,34.24,34.38,31064.0,28.1141,28.1633,28.0486,28.1633,31064.0
2017-02-06 09:40:00,34.38,34.43,34.38,34.38,41460.0,28.1633,28.2042,28.1633,28.1633,41460.0
2017-02-06 09:45:00,34.39,34.44,34.35,34.43,76970.0,28.1714,28.2124,28.1387,28.2042,76970.0
2017-02-06 09:50:00,34.44,34.48,34.42,34.47,32424.0,28.2124,28.2452,28.196,28.237,32424.0
2017-02-06 09:55:00,34.49,34.52,34.45,34.46,20088.0,28.2534,28.2779,28.2206,28.2288,20088.0
2017-02-06 10:00:00,34.46,34.49,34.43,34.48,29548.0,28.2288,28.2534,28.2042,28.2452,29548.0
2017-02-06 10:05:00,34.49,34.51,34.46,34.49,28054.0,28.2534,28.2697,28.2288,28.2534,28054.0
2017-02-06 10:10:00,34.5,34.52,34.47,34.49,39528.0,28.2616,28.2779,28.237,28.2534,39528.0
2017-02-06 10:15:00,34.49,34.52,34.48,34.49,23524.0,28.2534,28.2779,28.2452,28.2534,23524.0
2017-02-06 10:20:00,34.49,34.5,34.47,34.47,26666.0,28.2534,28.2616,28.237,28.237,26666.0
2017-02-06 10:25:00,34.47,34.49,34.44,34.46,23406.0,28.237,28.2534,28.2124,28.2288,23406.0
2017-02-06 10:30:00,34.45,34.46,34.41,34.42,33068.0,28.2206,28.2288,28.1878,28.196,33068.0
2017-02-06 10:35:00,34.43,34.45,34.42,34.43,16610.0,28.2042,28.2206,28.196,28.2042,16610.0
2017-02-06 10:40:00,34.42,34.43,34.4,34.41,32094.0,28.196,28.2042,28.1796,28.1878,32094.0
2017-02-06 10:45:00,34.42,34.44,34.38,34.4,62462.0,28.196,28.2124,28.1633,28.1796,62462.0
2017-02-06 10:50:00,34.4,34.44,34.39,34.44,27056.0,28.1796,28.2124,28.1714,28.2124,27056.0
2017-02-06 10:55:00,34.43,34.44,34.41,34.42,40860.0,28.2042,28.2124,28.1878,28.196,40860.0
2017-02-06 11:00:00,34.4,34.43,34.38,34.4,42510.0,28.1796,28.2042,28.1633,28.1796,42510.0
2017-02-06 11:05:00,34.41,34.41,34.4,34.4,24384.0,28.1878,28.1878,28.1796,28.1796,24384.0
2017-02-06 11:10:00,34.4,34.43,34.39,34.42,28496.0,28.1796,28.2042,28.1714,28.196,28496.0
2017-02-06 11:15:00,34.42,34.42,34.39,34.4,29392.0,28.196,28.196,28.1714,28.1796,29392.0
2017-02-06 11:20:00,34.4,34.42,34.4,34.42,21040.0,28.1796,28.196,28.1796,28.196,21040.0
2017-02-06 11:25:00,34.42,34.44,34.39,34.4,21402.0,28.196,28.2124,28.1714,28.1796,21402.0
2017-02-06 11:30:00,34.4,34.43,34.38,34.4,31982.0,28.1796,28.2042,28.1633,28.1796,31982.0
2017-02-06 11:35:00,34.4,34.42,34.38,34.42,12200.0,28.1796,28.196,28.1633,28.196,12200.0
2017-02-06 11:40:00,34.42,34.42,34.4,34.41,21532.0,28.196,28.196,28.1796,28.1878,21532.0
2017-02-06 11:45:00,34.41,34.44,34.4,34.41,38930.0,28.1878,28.2124,28.1796,28.1878,38930.0
2017-02-06 11:50:00,34.41,34.44,34.4,34.43,27176.0,28.1878,28.2124,28.1796,28.2042,27176.0
2017-02-06 11:55:00,34.43,34.45,34.42,34.43,27308.0,28.2042,28.2206,28.196,28.2042,27308.0
2017-02-06 12:00:00,34.43,34.44,34.41,34.44,22120.0,28.2042,28.2124,28.1878,28.2124,22120.0
2017-02-06 12:05:00,34.44,34.45,34.41,34.42,22558.0,28.2124,28.2206,28.1878,28.196,22558.0
2017-02-06 12:10:00,34.42,34.48,34.42,34.48,61678.0,28.196,28.2452,28.196,28.2452,61678.0
2017-02-06 12:15:00,34.47,34.49,34.46,34.47,39078.0,28.237,28.2534,28.2288,28.237,39078.0
2017-02-06 12:20:00,34.47,34.5,34.47,34.48,31564.0,28.237,28.2616,28.237,28.2452,31564.0
2017-02-06 12:25:00,34.49,34.5,34.47,34.49,32508.0,28.2534,28.2616,28.237,28.2534,32508.0
2017-02-06 12:30:00,34.5,34.5,34.47,34.48,16550.0,28.2616,28.2616,28.237,28.2452,16550.0
2017-02-06 12:35:00,34.47,34.49,34.47,34.49,29948.0,28.237,28.2534,28.237,28.2534,29948.0
2017-02-06 12:40:00,34.49,34.52,34.49,34.49,38000.0,28.2534,28.2779,28.2534,28.2534,38000.0
2017-02-06 12:45:00,34.48,34.49,34.46,34.46,20202.0,28.2452,28.2534,28.2288,28.2288,20202.0
2017-02-06 12:50:00,34.45,34.49,34.45,34.46,25708.0,28.2206,28.2534,28.2206,28.2288,25708.0
2017-02-06 12:55:00,34.46,34.47,34.43,34.45,33748.0,28.2288,28.237,28.2042,28.2206,33748.0
2017-02-06 13:00:00,34.45,34.46,34.43,34.44,41750.0,28.2206,28.2288,28.2042,28.2124,41750.0
2017-02-06 13:05:00,34.44,34.46,34.43,34.45,31598.0,28.2124,28.2288,28.2042,28.2206,31598.0
2017-02-06 13:10:00,34.45,34.45,34.43,34.43,24630.0,28.2206,28.2206,28.2042,28.2042,24630.0
2017-02-06 13:15:00,34.43,34.44,34.41,34.44,49220.0,28.2042,28.2124,28.1878,28.2124,49220.0
2017-02-06 13:20:00,34.44,34.45,34.43,34.43,31414.0,28.2124,28.2206,28.2042,28.2042,31414.0
2017-02-06 13:25:00,34.43,34.45,34.43,34.44,20258.0,28.2042,28.2206,28.2042,28.2124,20258.0
2017-02-06 13:30:00,34.44,34.44,34.42,34.44,14484.0,28.2124,28.2124,28.196,28.2124,14484.0
2017-02-06 13:35:00,34.44,34.45,34.43,34.43,17026.0,28.2124,28.2206,28.2042,28.2042,17026.0
2017-02-06 13:40:00,34.42,34.44,34.42,34.44,12548.0,28.196,28.2124,28.196,28.2124,12548.0
2017-02-06 13:45:00,34.43,34.43,34.4,34.42,19582.0,28.2042,28.2042,28.1796,28.196,19582.0
2017-02-06 13:50:00,34.42,34.45,34.4,34.43,20786.0,28.196,28.2206,28.1796,28.2042,20786.0
2017-02-06 13:55:00,34.43,34.45,34.43,34.43,16052.0,28.2042,28.2206,28.2042,28.2042,16052.0
2017-02-06 14:00:00,34.43,34.44,34.41,34.41,19860.0,28.2042,28.2124,28.1878,28.1878,19860.0
2017-02-06 14:05:00,34.41,34.44,34.41,34.43,45930.0,28.1878,28.2124,28.1878,28.2042,45930.0
2017-02-06 14:10:00,34.43,34.43,34.4,34.42,18796.0,28.2042,28.2042,28.1796,28.196,18796.0
2017-02-06 14:15:00,34.42,34.43,34.4,34.41,40236.0,28.196,28.2042,28.1796,28.1878,40236.0
2017-02-06 14:20:00,34.41,34.42,34.4,34.4,38444.0,28.1878,28.196,28.1796,28.1796,38444.0
2017-02-06 14:25:00,34.4,34.42,34.38,34.41,22372.0,28.1796,28.196,28.1633,28.1878,22372.0
2017-02-06 14:30:00,34.41,34.43,34.4,34.43,19120.0,28.1878,28.2042,28.1796,28.2042,19120.0
2017-02-06 14:35:00,34.43,34.43,34.42,34.42,19232.0,28.2042,28.2042,28.196,28.196,19232.0
2017-02-06 14:40:00,34.42,34.44,34.42,34.43,21090.0,28.196,28.2124,28.196,28.2042,21090.0
2017-02-06 14:45:00,34.43,34.45,34.42,34.43,23258.0,28.2042,28.2206,28.196,28.2042,23258.0
2017-02-06 14:50:00,34.43,34.43,34.42,34.42,17130.0,28.2042,28.2042,28.196,28.196,17130.0
2017-02-06 14:55:00,34.42,34.45,34.42,34.44,31830.0,28.196,28.2206,28.196,28.2124,31830.0
2017-02-06 15:00:00,34.44,34.44,34.43,34.43,25348.0,28.2124,28.2124,28.2042,28.2042,25348.0
2017-02-06 15:05:00,34.43,34.45,34.43,34.45,26570.0,28.2042,28.2206,28.2042,28.2206,26570.0
2017-02-06 15:10:00,34.44,34.46,34.44,34.45,27734.0,28.2124,28.2288,28.2124,28.2206,27734.0
2017-02-06 15:15:00,34.45,34.49,34.45,34.48,53848.0,28.2206,28.2534,28.2206,28.2452,53848.0
2017-02-06 15:20:00,34.48,34.5,34.48,34.49,62284.0,28.2452,28.2616,28.2452,28.2534,62284.0
2017-02-06 15:25:00,34.49,34.49,34.47,34.48,50408.0,28.2534,28.2534,28.237,28.2452,50408.0
2017-02-06 15:30:00,34.48,34.49,34.46,34.48,66836.0,28.2452,28.2534,28.2288,28.2452,66836.0
2017-02-06 15:35:00,34.48,34.49,34.47,34.48,61366.0,28.2452,28.2534,28.237,28.2452,61366.0
2017-02-06 15:40:00,34.48,34.48,34.46,34.47,44058.0,28.2452,28.2452,28.2288,28.237,44058.0
2017-02-06 15:45:00,34.47,34.47,34.45,34.46,80698.0,28.237,28.237,28.2206,28.2288,80698.0
2017-02-06 15:50:00,34.46,34.47,34.45,34.45,85768.0,28.2288,28.237,28.2206,28.2206,85768.0
2017-02-06 15:55:00,34.45,34.47,34.44,34.46,145276.0,28.2206,28.237,28.2124,28.2288,145276.0
2017-02-07 09:30:00,34.61,34.64,34.46,34.5,98502.0,28.3517,28.3762,28.2288,28.2616,98502.0
2017-02-07 09:35:00,34.5,34.57,34.49,34.52,39348.0,28.2616,28.3189,28.2534,28.2779,39348.0
2017-02-07 09:40:00,34.51,34.52,34.48,34.51,69530.0,28.2697,28.2779,28.2452,28.2697,69530.0
2017-02-07 09:45:00,34.5,34.51,34.48,34.49,50030.0,28.2616,28.2697,28.2452,28.2534,50030.0
2017-02-07 09:50:00,34.49,34.51,34.46,34.47,39046.0,28.2534,28.2697,28.2288,28.237,39046.0
2017-02-07 09:55:00,34.46,34.47,34.43,34.46,65166.0,28.2288,28.237,28.2042,28.2288,65166.0
2017-02-07 10:00:00,34.47,34.47,34.44,34.45,36490.0,28.237,28.237,28.2124,28.2206,36490.0
2017-02-07 10:05:00,34.44,34.47,34.43,34.45,30824.0,28.2124,28.237,28.2042,28.2206,30824.0
2017-02-07 10:10:00,34.44,34.46,34.43,34.43,48856.0,28.2124,28.2288,28.2042,28.2042,48856.0
2017-02-07 10:15:00,34.42,34.46,34.41,34.43,34864.0,28.196,28.2288,28.1878,28.2042,34864.0
2017-02-07 10:20:00,34.42,34.45,34.4,34.45,30942.0,28.196,28.2206,28.1796,28.2206,30942.0
2017-02-07 10:25:00,34.45,34.46,34.42,34.42,48290.0,28.2206,28.2288,28.196,28.196,48290.0
2017-02-07 10:30:00,34.42,34.42,34.38,34.39,58050.0,28.196,28.196,28.1633,28.1714,58050.0
2017-02-07 10:35:00,34.4,34.4,34.31,34.34,92558.0,28.1796,28.1796,28.1059,28.1305,92558.0
2017-02-07 10:40:00,34.34,34.42,34.34,34.42,36882.0,28.1305,28.196,28.1305,28.196,36882.0
2017-02-07 10:45:00,34.42,34.42,34.38,34.41,18024.0,28.196,28.196,28.1633,28.1878,18024.0
2017-02-07 10:50:00,34.41,34.44,34.41,34.44,19404.0,28.1878,28.2124,28.1878,28.2124,19404.0
2017-02-07 10:55:00,34.45,34.46,34.41,34.46,46890.0,28.2206,28.2288,28.1878,28.2288,46890.0
2017-02-07 11:00:00,34.46,34.51,34.45,34.51,45040.0,28.2288,28.2697,28.2206,28.2697,45040.0
2017-02-07 11:05:00,34.5,34.5,34.46,34.49,30654.0,28.2616,28.2616,28.2288,28.2534,30654.0
2017-02-07 11:10:00,34.48,34.52,34.48,34.51,50082.0,28.2452,28.2779,28.2452,28.2697,50082.0
2017-02-07 11:15:00,34.5,34.51,34.49,34.49,32596.0,28.2616,28.2697,28.2534,28.2534,32596.0
2017-02-07 11:20:00,34.5,34.51,34.49,34.49,56398.0,28.2616,28.2697,28.2534,28.2534,56398.0
2017-02-07 11:25:00,34.48,34.52,34.47,34.5,109660.0,28.2452,28.2779,28.237,28.2616,109660.0
2017-02-07 11:30:00,34.5,34.52,34.49,34.52,22242.0,28.2616,28.2779,28.2534,28.2779,22242.0
2017-02-07 11:35:00,34.52,34.55,34.49,34.52,21692.0,28.2779,28.3025,28.2534,28.2779,21692.0
2017-02-07 11:40:00,34.52,34.52,34.51,34.51,25538.0,28.2779,28.2779,28.2697,28.2697,25538.0
2017-02-07 11:45:00,34.51,34.54,34.51,34.52,19804.0,28.2697,28.2943,28.2697,28.2779,19804.0
2017-02-07 11:50:00,34.52,34.52,34.49,34.5,27102.0,28.2779,28.2779,28.2534,28.2616,27102.0
2017-02-07 11:55:00,34.5,34.51,34.48,34.48,18304.0,28.2616,28.2697,28.2452,28.2452,18304.0
2017-02-07 12:00:00,34.48,34.53,34.48,34.52,71356.0,28.2452,28.2861,28.2452,28.2779,71356.0
2017-02-07 12:05:00,34.52,34.53,34.5,34.52,22358.0,28.2779,28.2861,28.2616,28.2779,22358.0
2017-02-07 12:10:00,34.51,34.52,34.49,34.51,17972.0,28.2697,28.2779,28.2534,28.2697,17972.0
2017-02-07 12:15:00,34.51,34.51,34.48,34.49,19890.0,28.2697,28.2697,28.2452,28.2534,19890.0
2017-02-07 12:20:00,34.49,34.5,34.48,34.5,90982.0,28.2534,28.2616,28.2452,28.2616,90982.0
2017-02-07 12:25:00,34.5,34.51,34.48,34.49,58810.0,28.2616,28.2697,28.2452,28.2534,58810.0
2017-02-07 12:30:00,34.49,34.51,34.48,34.51,41974.0,28.2534,28.2697,28.2452,28.2697,41974.0
2017-02-07 12:35:00,34.51,34.51,34.49,34.51,17410.0,28.2697,28.2697,28.2534,28.2697,17410.0
2017-02-07 12:40:00,34.51,34.51,34.48,34.51,31306.0,28.2697,28.2697,28.2452,28.2697,31306.0
2017-02-07 12:45:00,34.5,34.51,34.49,34.49,29532.0,28.2616,28.2697,28.2534,28.2534,29532.0
2017-02-07 12:50:00,34.49,34.52,34.49,34.51,32000.0,28.2534,28.2779,28.2534,28.2697,32000.0
2017-02-07 12:55:00,34.5,34.5,34.48,34.48,26540.0,28.2616,28.2616,28.2452,28.2452,26540.0
2017-02-07 13:00:00,34.49,34.49,34.45,34.47,43624.0,28.2534,28.2534,28.2206,28.237,43624.0
2017-02-07 13:05:00,34.47,34.47,34.46,34.47,33722.0,28.237,28.237,28.2288,28.237,33722.0
2017-02-07 13:10:00,34.47,34.49,34.45,34.49,70350.0,28.237,28.2534,28.2206,28.2534,70350.0
2017-02-07 13:15:00,34.49,34.49,34.45,34.46,29718.0,28.2534,28.2534,28.2206,28.2288,29718.0
2017-02-07 13:20:00,34.47,34.49,34.46,34.48,29166.0,28.237,28.2534,28.2288,28.2452,29166.0
2017-02-07 13:25:00,34.48,34.5,34.47,34.49,30614.0,28.2452,28.2616,28.237,28.2534,30614.0
2017-02-07 13:30:00,34.49,34.51,34.48,34.5,36002.0,28.2534,28.2697,28.2452,28.2616,36002.0
2017-02-07 13:35:00,34.5,34.5,34.49,34.5,24060.0,28.2616,28.2616,28.2534,28.2616,24060.0
2017-02-07 13:40:00,34.49,34.51,34.49,34.51,26902.0,28.2534,28.2697,28.2534,28.2697,26902.0
2017-02-07 13:45:00,34.51,34.51,34.49,34.5,13050.0,28.2697,28.2697,28.2534,28.2616,13050.0
2017-02-07 13:50:00,34.49,34.5,34.48,34.48,31476.0,28.2534,28.2616,28.2452,28.2452,31476.0
2017-02-07 13:55:00,34.48,34.49,34.47,34.48,27272.0,28.2452,28.2534,28.237,28.2452,27272.0
2017-02-07 14:00:00,34.48,34.49,34.47,34.47,16378.0,28.2452,28.2534,28.237,28.237,16378.0
2017-02-07 14:05:00,34.47,34.47,34.46,34.47,7760.0,28.237,28.237,28.2288,28.237,7760.0
2017-02-07 14:10:00,34.47,34.47,34.45,34.46,39906.0,28.237,28.237,28.2206,28.2288,39906.0
2017-02-07 14:15:00,34.47,34.49,34.47,34.48,13930.0,28.237,28.2534,28.237,28.2452,13930.0
2017-02-07 14:20:00,34.48,34.48,34.47,34.47,12344.0,28.2452,28.2452,28.237,28.237,12344.0
2017-02-07 14:25:00,34.47,34.48,34.46,34.47,13128.0,28.237,28.2452,28.2288,28.237,13128.0
2017-02-07 14:30:00,34.47,34.47,34.45,34.46,34708.0,28.237,28.237,28.2206,28.2288,34708.0
2017-02-07 14:35:00,34.46,34.47,34.45,34.45,32460.0,28.2288,28.237,28.2206,28.2206,32460.0
2017-02-07 14:40:00,34.46,34.47,34.45,34.47,33094.0,28.2288,28.237,28.2206,28.237,33094.0
2017-02-07 14:45:00,34.46,34.48,34.45,34.48,32180.0,28.2288,28.2452,28.2206,28.2452,32180.0
2017-02-07 14:50:00,34.48,34.49,34.47,34.48,15718.0,28.2452,28.2534,28.237,28.2452,15718.0
2017-02-07 14:55:00,34.48,34.49,34.47,34.48,15824.0,28.2452,28.2534,28.237,28.2452,15824.0
2017-02-07 15:00:00,34.48,34.49,34.48,34.49,20632.0,28.2452,28.2534,28.2452,28.2534,20632.0
2017-02-07 15:05:00,34.49,34.49,34.49,34.49,20174.0,28.2534,28.2534,28.2534,28.2534,20174.0
2017-02-07 15:10:00,34.49,34.52,34.49,34.51,27288.0,28.2534,28.2779,28.2534,28.2697,27288.0
2017-02-07 15:15:00,34.51,34.52,34.49,34.51,21892.0,28.2697,28.2779,28.2534,28.2697,21892.0
2017-02-07 15:20:00,34.51,34.52,34.48,34.48,24786.0,28.2697,28.2779,28.2452,28.2452,24786.0
2017-02-07 15:25:00,34.49,34.5,34.48,34.49,20856.0,28.2534,28.2616,28.2452,28.2534,20856.0
2017-02-07 15:30:00,34.49,34.49,34.46,34.46,33050.0,28.2534,28.2534,28.2288,28.2288,33050.0
2017-02-07 15:35:00,34.46,34.49,34.46,34.48,82148.0,28.2288,28.2534,28.2288,28.2452,82148.0
2017-02-07 15:40:00,34.48,34.49,34.48,34.48,42284.0,28.2452,28.2534,28.2452,28.2452,42284.0
2017-02-07 15:45:00,34.48,34.48,34.47,34.47,72236.0,28.2452,28.2452,28.237,28.237,72236.0
2017-02-07 15:50:00,34.47,34.48,34.47,34.48,104716.0,28.237,28.2452,28.237,28.2452,104716.0
2017-02-07 15:55:00,34.48,34.49,34.48,34.48,120694.0,28.2452,28.2534,28.2452,28.2452,120694.0
2017-02-08 09:30:00,34.48,34.49,34.43,34.49,67466.0,28.2452,28.2534,28.2042,28.2534,67466.0
2017-02-08 09:35:00,34.46,34.51,34.4,34.46,80112.0,28.2288,28.2697,28.1796,28.2288,80112.0
2017-02-08 09:40:00,34.45,34.54,34.43,34.49,52012.0,28.2206,28.2943,28.2042,28.2534,52012.0
2017-02-08 09:45:00,34.49,34.54,34.43,34.52,42034.0,28.2534,28.2943,28.2042,28.2779,42034.0
2017-02-08 09:50:00,34.52,34.63,34.52,34.62,59138.0,28.2779,28.368,28.2779,28.3599,59138.0
2017-02-08 09:55:00,34.6,34.65,34.6,34.62,27144.0,28.3435,28.3844,28.3435,28.3599,27144.0
2017-02-08 10:00:00,34.61,34.65,34.59,34.63,27614.0,28.3517,28.3844,28.3353,28.368,27614.0
2017-02-08 10:05:00,34.63,34.65,34.61,34.62,34238.0,28.368,28.3844,28.3517,28.3599,34238.0
2017-02-08 10:10:00,34.62,34.63,34.59,34.6,24334.0,28.3599,28.368,28.3353,28.3435,24334.0
2017-02-08 10:15:00,34.6,34.62,34.58,34.6,17396.0,28.3435,28.3599,28.3271,28.3435,17396.0
2017-02-08 10:20:00,34.6,34.65,34.58,34.64,21640.0,28.3435,28.3844,28.3271,28.3762,21640.0
2017-02-08 10:25:00,34.64,34.67,34.64,34.67,21874.0,28.3762,28.4008,28.3762,28.4008,21874.0
2017-02-08 10:30:00,34.67,34.67,34.63,34.64,60992.0,28.4008,28.4008,28.368,28.3762,60992.0
2017-02-08 10:35:00,34.64,34.67,34.64,34.65,64304.0,28.3762,28.4008,28.3762,28.3844,64304.0
2017-02-08 10:40:00,34.66,34.7,34.64,34.7,43500.0,28.3926,28.4254,28.3762,28.4254,43500.0
2017-02-08 10:45:00,34.7,34.73,34.69,34.71,50988.0,28.4254,28.45,28.4172,28.4336,50988.0
2017-02-08 10:50:00,34.71,34.73,34.67,34.68,23508.0,28.4336,28.45,28.4008,28.409,23508.0
2017-02-08 10:55:00,34.68,34.69,34.66,34.69,18916.0,28.409,28.4172,28.3926,28.4172,18916.0
2017-02-08 11:00:00,34.69,34.76,34.68,34.75,39758.0,28.4172,28.4745,28.409,28.4663,39758.0
2017-02-08 11:05:00,34.75,34.82,34.75,34.79,88534.0,28.4663,28.5237,28.4663,28.4991,88534.0
2017-02-08 11:10:00,34.79,34.82,34.78,34.81,53164.0,28.4991,28.5237,28.4909,28.5155,53164.0
2017-02-08 11:15:00,34.81,34.83,34.8,34.82,30234.0,28.5155,28.5319,28.5073,28.5237,30234.0
2017-02-08 11:20:00,34.83,34.87,34.83,34.85,32814.0,28.5319,28.5646,28.5319,28.5483,32814.0
2017-02-08 11:25:00,34.85,34.85,34.82,34.83,30942.0,28.5483,28.5483,28.5237,28.5319,30942.0
2017-02-08 11:30:00,34.83,34.83,34.81,34.83,19674.0,28.5319,28.5319,28.5155,28.5319,19674.0
2017-02-08 11:35:00,34.83,34.85,34.81,34.84,30406.0,28.5319,28.5483,28.5155,28.5401,30406.0
2017-02-08 11:40:00,34.84,34.88,34.83,34.87,40486.0,28.5401,28.5728,28.5319,28.5646,40486.0
2017-02-08 11:45:00,34.87,34.87,34.81,34.81,36374.0,28.5646,28.5646,28.5155,28.5155,36374.0
2017-02-08 11:50:00,34.81,34.83,34.8,34.82,16440.0,28.5155,28.5319,28.5073,28.5237,16440.0
2017-02-08 11:55:00,34.82,34.82,34.8,34.8,61230.0,28.5237,28.5237,28.5073,28.5073,61230.0
2017-02-08 12:00:00,34.81,34.84,34.8,34.83,64970.0,28.5155,28.5401,28.5073,28.5319,64970.0
2017-02-08 12:05:00,34.83,34.85,34.83,34.84,24582.0,28.5319,28.5483,28.5319,28.5401,24582.0
2017-02-08 12:10:00,34.84,34.84,34.81,34.81,18860.0,28.5401,28.5401,28.5155,28.5155,18860.0
2017-02-08 12:15:00,34.81,34.81,34.8,34.81,20646.0,28.5155,28.5155,28.5073,28.5155,20646.0
2017-02-08 12:20:00,34.81,34.82,34.81,34.81,11122.0,28.5155,28.5237,28.5155,28.5155,11122.0
2017-02-08 12:25:00,34.81,34.81,34.77,34.8,19414.0,28.5155,28.5155,28.4827,28.5073,19414.0
2017-02-08 12:30:00,34.8,34.8,34.77,34.79,30342.0,28.5073,28.5073,28.4827,28.4991,30342.0
2017-02-08 12:35:00,34.79,34.79,34.75,34.77,28732.0,28.4991,28.4991,28.4663,28.4827,28732.0
2017-02-08 12:40:00,34.77,34.77,34.75,34.76,28456.0,28.4827,28.4827,28.4663,28.4745,28456.0
2017-02-08 12:45:00,34.75,34.76,34.74,34.74,21464.0,28.4663,28.4745,28.4582,28.4582,21464.0
2017-02-08 12:50:00,34.74,34.74,34.72,34.73,13300.0,28.4582,28.4582,28.4418,28.45,13300.0
2017-02-08 12:55:00,34.73,34.73,34.71,34.73,23786.0,28.45,28.45,28.4336,28.45,23786.0
2017-02-08 13:00:00,34.73,34.78,34.72,34.78,157730.0,28.45,28.4909,28.4418,28.4909,157730.0
2017-02-08 13:05:00,34.78,34.79,34.74,34.74,36866.0,28.4909,28.4991,28.4582,28.4582,36866.0
2017-02-08 13:10:00,34.74,34.74,34.72,34.73,17010.0,28.4582,28.4582,28.4418,28.45,17010.0
2017-02-08 13:15:00,34.73,34.73,34.72,34.73,18088.0,28.45,28.45,28.4418,28.45,18088.0
2017-02-08 13:20:00,34.73,34.76,34.72,34.73,40406.0,28.45,28.4745,28.4418,28.45,40406.0
2017-02-08 13:25:00,34.74,34.76,34.74,34.74,32340.0,28.4582,28.4745,28.4582,28.4582,32340.0
2017-02-08 13:30:00,34.74,34.76,34.72,34.75,28552.0,28.4582,28.4745,28.4418,28.4663,28552.0
2017-02-08 13:35:00,34.75,34.76,34.74,34.75,20176.0,28.4663,28.4745,28.4582,28.4663,20176.0
2017-02-08 13:40:00,34.74,34.75,34.73,34.74,13578.0,28.4582,28.4663,28.45,28.4582,13578.0
2017-02-08 13:45:00,34.74,34.77,34.73,34.76,19632.0,28.4582,28.4827,28.45,28.4745,19632.0
2017-02-08 13:50:00,34.76,34.76,34.74,34.74,19762.0,28.4745,28.4745,28.4582,28.4582,19762.0
2017-02-08 13:55:00,34.74,34.74,34.73,34.74,18294.0,28.4582,28.4582,28.45,28.4582,18294.0
2017-02-08 14:00:00,34.74,34.74,34.72,34.73,18632.0,28.4582,28.4582,28.4418,28.45,18632.0
2017-02-08 14:05:00,34.72,34.74,34.72,34.73,24784.0,28.4418,28.4582,28.4418,28.45,24784.0
2017-02-08 14:10:00,34.73,34.74,34.73,34.73,21192.0,28.45,28.4582,28.45,28.45,21192.0
2017-02-08 14:15:00,34.73,34.75,34.73,34.74,12740.0,28.45,28.4663,28.45,28.4582,12740.0
2017-02-08 14:20:00,34.74,34.74,34.73,34.74,23276.0,28.4582,28.4582,28.45,28.4582,23276.0
2017-02-08 14:25:00,34.74,34.74,34.72,34.73,19564.0,28.4582,28.4582,28.4418,28.45,19564.0
2017-02-08 14:30:00,34.73,34.74,34.73,34.73,15072.0,28.45,28.4582,28.45,28.45,15072.0
2017-02-08 14:35:00,34.73,34.74,34.73,34.74,26322.0,28.45,28.4582,28.45,28.4582,26322.0
2017-02-08 14:40:00,34.74,34.74,34.73,34.74,16420.0,28.4582,28.4582,28.45,28.4582,16420.0
2017-02-08 14:45:00,34.73,34.74,34.72,34.73,46798.0,28.45,28.4582,28.4418,28.45,46798.0
2017-02-08 14:50:00,34.73,34.75,34.73,34.75,13740.0,28.45,28.4663,28.45,28.4663,13740.0
2017-02-08 14:55:00,34.74,34.76,34.74,34.76,47314.0,28.4582,28.4745,28.4582,28.4745,47314.0
2017-02-08 15:00:00,34.75,34.76,34.74,34.75,73998.0,28.4663,28.4745,28.4582,28.4663,73998.0
2017-02-08 15:05:00,34.74,34.76,34.74,34.75,40130.0,28.4582,28.4745,28.4582,28.4663,40130.0
2017-02-08 15:10:00,34.75,34.76,34.75,34.76,19604.0,28.4663,28.4745,28.4663,28.4745,19604.0
2017-02-08 15:15:00,34.76,34.77,34.74,34.75,55568.0,28.4745,28.4827,28.4582,28.4663,55568.0
2017-02-08 15:20:00,34.76,34.76,34.74,34.75,44852.0,28.4745,28.4745,28.4582,28.4663,44852.0
2017-02-08 15:25:00,34.75,34.78,34.74,34.77,35740.0,28.4663,28.4909,28.4582,28.4827,35740.0
2017-02-08 15:30:00,34.77,34.77,34.75,34.75,31112.0,28.4827,28.4827,28.4663,28.4663,31112.0
2017-02-08 15:35:00,34.76,34.76,34.75,34.76,59962.0,28.4745,28.4745,28.4663,28.4745,59962.0
2017-02-08 15:40:00,34.76,34.81,34.76,34.81,210872.0,28.4745,28.5155,28.4745,28.5155,210872.0
2017-02-08 15:45:00,34.81,34.84,34.81,34.82,117904.0,28.5155,28.5401,28.5155,28.5237,117904.0
2017-02-08 15:50:00,34.82,34.83,34.81,34.83,168240.0,28.5237,28.5319,28.5155,28.5319,168240.0
2017-02-08 15:55:00,34.82,34.83,34.81,34.82,253250.0,28.5237,28.5319,28.5155,28.5237,253250.0
2017-02-09 09:30:00,34.94,34.98,34.76,34.95,69878.0,28.622,28.6548,28.4745,28.6302,69878.0
2017-02-09 09:35:00,34.98,35.01,34.95,34.99,27254.0,28.6548,28.6793,28.6302,28.6629,27254.0
2017-02-09 09:40:00,34.99,35.02,34.97,34.97,10940.0,28.6629,28.6875,28.6466,28.6466,10940.0
2017-02-09 09:45:00,34.97,34.97,34.9,34.95,22264.0,28.6466,28.6466,28.5892,28.6302,22264.0
2017-02-09 09:50:00,34.97,34.98,34.94,34.96,11970.0,28.6466,28.6548,28.622,28.6384,11970.0
2017-02-09 09:55:00,34.97,35.0,34.96,34.99,22352.0,28.6466,28.6711,28.6384,28.6629,22352.0
2017-02-09 10:00:00,34.99,35.01,34.96,34.97,50096.0,28.6629,28.6793,28.6384,28.6466,50096.0
2017-02-09 10:05:00,34.98,34.99,34.97,34.98,23250.0,28.6548,28.6629,28.6466,28.6548,23250.0
2017-02-09 10:10:00,34.98,34.99,34.94,34.98,58666.0,28.6548,28.6629,28.622,28.6548,58666.0
2017-02-09 10:15:00,34.97,35.0,34.97,34.99,24920.0,28.6466,28.6711,28.6466,28.6629,24920.0
2017-02-09 10:20:00,34.99,35.01,34.99,34.99,210658.0,28.6629,28.6793,28.6629,28.6629,210658.0
2017-02-09 10:25:00,34.99,35.02,34.97,35.01,57008.0,28.6629,28.6875,28.6466,28.6793,57008.0
2017-02-09 10:30:00,35.02,35.02,34.99,35.0,80960.0,28.6875,28.6875,28.6629,28.6711,80960.0
2017-02-09 10:35:00,35.01,35.02,34.99,34.99,243504.0,28.6793,28.6875,28.6629,28.6629,243504.0
2017-02-09 10:40:00,34.99,35.01,34.97,34.99,24992.0,28.6629,28.6793,28.6466,28.6629,24992.0
2017-02-09 10:45:00,34.99,35.01,34.98,34.99,38742.0,28.6629,28.6793,28.6548,28.6629,38742.0
2017-02-09 10:50:00,34.99,34.99,34.96,34.99,29594.0,28.6629,28.6629,28.6384,28.6629,29594.0
2017-02-09 10:55:00,34.98,34.99,34.96,34.97,29816.0,28.6548,28.6629,28.6384,28.6466,29816.0
2017-02-09 11:00:00,34.97,34.99,34.94,34.96,62158.0,28.6466,28.6629,28.622,28.6384,62158.0
2017-02-09 11:05:00,34.95,34.95,34.92,34.95,67494.0,28.6302,28.6302,28.6056,28.6302,67494.0
2017-02-09 11:10:00,34.95,34.96,34.94,34.95,19850.0,28.6302,28.6384,28.622,28.6302,19850.0
2017-02-09 11:15:00,34.95,34.97,34.94,34.95,34412.0,28.6302,28.6466,28.622,28.6302,34412.0
2017-02-09 11:20:00,34.95,34.97,34.94,34.96,46292.0,28.6302,28.6466,28.622,28.6384,46292.0
2017-02-09 11:25:00,34.95,34.99,34.94,34.99,65132.0,28.6302,28.6629,28.622,28.6629,65132.0
2017-02-09 11:30:00,34.99,35.02,34.99,35.02,112366.0,28.6629,28.6875,28.6629,28.6875,112366.0
2017-02-09 11:35:00,35.02,35.02,34.99,34.99,41636.0,28.6875,28.6875,28.6629,28.6629,41636.0
2017-02-09 11:40:00,34.99,35.02,34.99,35.0,33736.0,28.6629,28.6875,28.6629,28.6711,33736.0
2017-02-09 11:45:00,35.0,35.02,34.99,35.01,17390.0,28.6711,28.6875,28.6629,28.6793,17390.0
2017-02-09 11:50:00,35.01,35.02,34.99,35.01,40256.0,28.6793,28.6875,28.6629,28.6793,40256.0
2017-02-09 11:55:00,35.01,35.04,35.0,35.03,64718.0,28.6793,28.7039,28.6711,28.6957,64718.0
2017-02-09 12:00:00,35.04,35.04,35.01,35.01,31398.0,28.7039,28.7039,28.6793,28.6793,31398.0
2017-02-09 12:05:00,35.01,35.02,35.0,35.02,30356.0,28.6793,28.6875,28.6711,28.6875,30356.0
2017-02-09 12:10:00,35.02,35.02,35.0,35.01,31694.0,28.6875,28.6875,28.6711,28.6793,31694.0
2017-02-09 12:15:00,35.01,35.02,34.99,34.99,270268.0,28.6793,28.6875,28.6629,28.6629,270268.0
2017-02-09 12:20:00,34.99,35.0,34.95,34.96,27460.0,28.6629,28.6711,28.6302,28.6384,27460.0
2017-02-09 12:25:00,34.96,34.97,34.91,34.92,37110.0,28.6384,28.6466,28.5974,28.6056,37110.0
2017-02-09 12:30:00,34.93,34.93,34.9,34.91,13942.0,28.6138,28.6138,28.5892,28.5974,13942.0
2017-02-09 12:35:00,34.9,34.93,34.9,34.92,22072.0,28.5892,28.6138,28.5892,28.6056,22072.0
2017-02-09 12:40:00,34.92,34.92,34.9,34.92,13484.0,28.6056,28.6056,28.5892,28.6056,13484.0
2017-02-09 12:45:00,34.92,34.93,34.9,34.9,17962.0,28.6056,28.6138,28.5892,28.5892,17962.0
2017-02-09 12:50:00,34.91,34.91,34.88,34.91,17176.0,28.5974,28.5974,28.5728,28.5974,17176.0
2017-02-09 12:55:00,34.91,34.93,34.9,34.92,29496.0,28.5974,28.6138,28.5892,28.6056,29496.0
2017-02-09 13:00:00,34.92,34.94,34.91,34.93,15242.0,28.6056,28.622,28.5974,28.6138,15242.0
2017-02-09 13:05:00,34.93,34.94,34.92,34.93,20658.0,28.6138,28.622,28.6056,28.6138,20658.0
2017-02-09 13:10:00,34.92,34.95,34.92,34.93,48480.0,28.6056,28.6302,28.6056,28.6138,48480.0
2017-02-09 13:15:00,34.94,34.95,34.93,34.94,9264.0,28.622,28.6302,28.6138,28.622,9264.0
2017-02-09 13:20:00,34.93,34.93,34.92,34.92,27536.0,28.6138,28.6138,28.6056,28.6056,27536.0
2017-02-09 13:25:00,34.92,34.93,34.92,34.92,12628.0,28.6056,28.6138,28.6056,28.6056,12628.0
2017-02-09 13:30:00,34.92,34.94,34.92,34.94,33010.0,28.6056,28.622,28.6056,28.622,33010.0
2017-02-09 13:35:00,34.94,34.96,34.93,34.95,22206.0,28.622,28.6384,28.6138,28.6302,22206.0
2017-02-09 13:40:00,34.95,34.96,34.95,34.96,15388.0,28.6302,28.6384,28.6302,28.6384,15388.0
2017-02-09 13:45:00,34.96,34.97,34.96,34.97,14518.0,28.6384,28.6466,28.6384,28.6466,14518.0
2017-02-09 13:50:00,34.97,34.98,34.95,34.96,20314.0,28.6466,28.6548,28.6302,28.6384,20314.0
2017-02-09 13:55:00,34.96,34.98,34.96,34.98,12570.0,28.6384,28.6548,28.6384,28.6548,12570.0
2017-02-09 14:00:00,34.98,34.98,34.97,34.97,15236.0,28.6548,28.6548,28.6466,28.6466,15236.0
2017-02-09 14:05:00,34.97,34.97,34.95,34.97,44280.0,28.6466,28.6466,28.6302,28.6466,44280.0
2017-02-09 14:10:00,34.97,34.98,34.97,34.97,18326.0,28.6466,28.6548,28.6466,28.6466,18326.0
2017-02-09 14:15:00,34.97,34.98,34.97,34.97,21394.0,28.6466,28.6548,28.6466,28.6466,21394.0
2017-02-09 14:20:00,34.97,34.98,34.97,34.98,15454.0,28.6466,28.6548,28.6466,28.6548,15454.0
2017-02-09 14:25:00,34.97,35.01,34.97,35.0,86892.0,28.6466,28.6793,28.6466,28.6711,86892.0
2017-02-09 14:30:00,35.0,35.0,34.99,34.99,31562.0,28.6711,28.6711,28.6629,28.6629,31562.0
2017-02-09 14:35:00,34.99,35.01,34.99,35.01,119632.0,28.6629,28.6793,28.6629,28.6793,119632.0
2017-02-09 14:40:00,35.01,35.02,34.99,35.01,71338.0,28.6793,28.6875,28.6629,28.6793,71338.0
2017-02-09 14:45:00,35.01,35.01,34.99,35.0,54176.0,28.6793,28.6793,28.6629,28.6711,54176.0
2017-02-09 14:50:00,35.0,35.01,34.98,34.99,40376.0,28.6711,28.6793,28.6548,28.6629,40376.0
2017-02-09 14:55:00,34.99,35.01,34.98,34.98,20192.0,28.6629,28.6793,28.6548,28.6548,20192.0
2017-02-09 15:00:00,34.98,34.99,34.95,34.96,33140.0,28.6548,28.6629,28.6302,28.6384,33140.0
2017-02-09 15:05:00,34.96,34.97,34.94,34.96,39128.0,28.6384,28.6466,28.622,28.6384,39128.0
2017-02-09 15:10:00,34.96,34.99,34.96,34.99,39696.0,28.6384,28.6629,28.6384,28.6629,39696.0
2017-02-09 15:15:00,34.99,35.0,34.98,34.99,49334.0,28.6629,28.6711,28.6548,28.6629,49334.0
2017-02-09 15:20:00,34.99,34.99,34.97,34.98,31170.0,28.6629,28.6629,28.6466,28.6548,31170.0
2017-02-09 15:25:00,34.98,34.98,34.96,34.97,22694.0,28.6548,28.6548,28.6384,28.6466,22694.0
2017-02-09 15:30:00,34.97,34.97,34.94,34.94,46440.0,28.6466,28.6466,28.622,28.622,46440.0
2017-02-09 15:35:00,34.95,34.97,34.94,34.95,50074.0,28.6302,28.6466,28.622,28.6302,50074.0
2017-02-09 15:40:00,34.96,34.97,34.95,34.96,72216.0,28.6384,28.6466,28.6302,28.6384,72216.0
2017-02-09 15:45:00,34.96,34.97,34.95,34.97,50128.0,28.6384,28.6466,28.6302,28.6466,50128.0
2017-02-09 15:50:00,34.96,34.98,34.96,34.97,60700.0,28.6384,28.6548,28.6384,28.6466,60700.0
2017-02-09 15:55:00,34.97,34.98,34.94,34.95,172714.0,28.6466,28.6548,28.622,28.6302,172714.0
2017-02-10 09:30:00,34.99,35.05,34.96,35.04,49776.0,28.6629,28.7121,28.6384,28.7039,49776.0
2017-02-10 09:35:00,35.04,35.04,34.98,34.98,35968.0,28.7039,28.7039,28.6548,28.6548,35968.0
2017-02-10 09:40:00,34.99,35.01,34.96,34.99,36130.0,28.6629,28.6793,28.6384,28.6629,36130.0
2017-02-10 09:45:00,34.99,35.01,34.97,34.97,49814.0,28.6629,28.6793,28.6466,28.6466,49814.0
2017-02-10 09:50:00,34.98,35.01,34.97,34.97,35856.0,28.6548,28.6793,28.6466,28.6466,35856.0
2017-02-10 09:55:00,34.97,34.99,34.96,34.99,20022.0,28.6466,28.6629,28.6384,28.6629,20022.0
2017-02-10 10:00:00,34.99,35.01,34.97,34.99,40242.0,28.6629,28.6793,28.6466,28.6629,40242.0
2017-02-10 10:05:00,34.99,35.01,34.97,34.99,36164.0,28.6629,28.6793,28.6466,28.6629,36164.0
2017-02-10 10:10:00,35.0,35.02,34.98,34.99,49726.0,28.6711,28.6875,28.6548,28.6629,49726.0
2017-02-10 10:15:00,34.99,35.0,34.98,34.99,22174.0,28.6629,28.6711,28.6548,28.6629,22174.0
2017-02-10 10:20:00,34.99,35.01,34.98,34.99,28570.0,28.6629,28.6793,28.6548,28.6629,28570.0
2017-02-10 10:25:00,34.99,35.01,34.99,34.99,70250.0,28.6629,28.6793,28.6629,28.6629,70250.0
2017-02-10 10:30:00,34.99,35.01,34.99,34.99,64812.0,28.6629,28.6793,28.6629,28.6629,64812.0
2017-02-10 10:35:00,34.99,35.01,34.98,34.99,23166.0,28.6629,28.6793,28.6548,28.6629,23166.0
2017-02-10 10:40:00,34.99,35.0,34.99,34.99,38294.0,28.6629,28.6711,28.6629,28.6629,38294.0
2017-02-10 10:45:00,34.99,35.02,34.99,35.0,62628.0,28.6629,28.6875,28.6629,28.6711,62628.0
2017-02-10 10:50:00,34.99,35.01,34.99,34.99,72374.0,28.6629,28.6793,28.6629,28.6629,72374.0
2017-02-10 10:55:00,34.99,35.01,34.99,35.0,46244.0,28.6629,28.6793,28.6629,28.6711,46244.0
2017-02-10 11:00:00,35.01,35.02,34.99,35.02,37192.0,28.6793,28.6875,28.6629,28.6875,37192.0
2017-02-10 11:05:00,35.02,35.02,35.0,35.01,258930.0,28.6875,28.6875,28.6711,28.6793,258930.0
2017-02-10 11:10:00,35.0,35.01,34.98,34.98,33354.0,28.6711,28.6793,28.6548,28.6548,33354.0
2017-02-10 11:15:00,34.98,35.0,34.98,35.0,15480.0,28.6548,28.6711,28.6548,28.6711,15480.0
2017-02-10 11:20:00,34.99,35.0,34.99,34.99,25246.0,28.6629,28.6711,28.6629,28.6629,25246.0
2017-02-10 11:25:00,34.99,34.99,34.98,34.98,18924.0,28.6629,28.6629,28.6548,28.6548,18924.0
2017-02-10 11:30:00,34.98,35.0,34.97,34.97,18020.0,28.6548,28.6711,28.6466,28.6466,18020.0
2017-02-10 11:35:00,34.98,34.99,34.97,34.98,11724.0,28.6548,28.6629,28.6466,28.6548,11724.0
2017-02-10 11:40:00,34.98,34.99,34.98,34.99,7126.0,28.6548,28.6629,28.6548,28.6629,7126.0
2017-02-10 11:45:00,34.99,34.99,34.98,34.99,7102.0,28.6629,28.6629,28.6548,28.6629,7102.0
2017-02-10 11:50:00,34.99,34.99,34.98,34.98,11094.0,28.6629,28.6629,28.6548,28.6548,11094.0
2017-02-10 11:55:00,34.98,34.99,34.98,34.98,10620.0,28.6548,28.6629,28.6548,28.6548,10620.0
2017-02-10 12:00:00,34.98,34.98,34.97,34.98,11960.0,28.6548,28.6548,28.6466,28.6548,11960.0
2017-02-10 12:05:00,34.98,34.99,34.98,34.99,17014.0,28.6548,28.6629,28.6548,28.6629,17014.0
2017-02-10 12:10:00,34.99,35.0,34.99,34.99,24812.0,28.6629,28.6711,28.6629,28.6629,24812.0
2017-02-10 12:15:00,34.99,35.01,34.99,35.0,32906.0,28.6629,28.6793,28.6629,28.6711,32906.0
2017-02-10 12:20:00,35.0,35.01,34.99,35.0,24676.0,28.6711,28.6793,28.6629,28.6711,24676.0
2017-02-10 12:25:00,35.0,35.01,34.99,35.0,31186.0,28.6711,28.6793,28.6629,28.6711,31186.0
2017-02-10 12:30:00,35.0,35.01,34.99,35.0,36666.0,28.6711,28.6793,28.6629,28.6711,36666.0
2017-02-10 12:35:00,35.0,35.02,35.0,35.02,17498.0,28.6711,28.6875,28.6711,28.6875,17498.0
2017-02-10 12:40:00,35.02,35.02,34.99,35.0,47364.0,28.6875,28.6875,28.6629,28.6711,47364.0
2017-02-10 12:45:00,34.99,35.01,34.99,35.0,27770.0,28.6629,28.6793,28.6629,28.6711,27770.0
2017-02-10 12:50:00,35.0,35.01,34.99,35.0,13966.0,28.6711,28.6793,28.6629,28.6711,13966.0
2017-02-10 12:55:00,35.0,35.01,34.99,34.99,15922.0,28.6711,28.6793,28.6629,28.6629,15922.0
2017-02-10 13:00:00,34.99,35.01,34.99,34.99,28218.0,28.6629,28.6793,28.6629,28.6629,28218.0
2017-02-10 13:05:00,34.99,35.0,34.99,35.0,24180.0,28.6629,28.6711,28.6629,28.6711,24180.0
2017-02-10 13:10:00,34.99,35.0,34.99,35.0,19122.0,28.6629,28.6711,28.6629,28.6711,19122.0
2017-02-10 13:15:00,35.0,35.02,34.99,34.99,81226.0,28.6711,28.6875,28.6629,28.6629,81226.0
2017-02-10 13:20:00,34.99,35.01,34.99,34.99,30978.0,28.6629,28.6793,28.6629,28.6629,30978.0
2017-02-10 13:25:00,35.0,35.01,34.99,35.01,13676.0,28.6711,28.6793,28.6629,28.6793,13676.0
2017-02-10 13:30:00,35.01,35.01,34.99,35.0,39504.0,28.6793,28.6793,28.6629,28.6711,39504.0
2017-02-10 13:35:00,34.99,35.01,34.99,35.0,83302.0,28.6629,28.6793,28.6629,28.6711,83302.0
2017-02-10 13:40:00,35.0,35.02,35.0,35.02,87380.0,28.6711,28.6875,28.6711,28.6875,87380.0
2017-02-10 13:45:00,35.02,35.04,35.01,35.01,128748.0,28.6875,28.7039,28.6793,28.6793,128748.0
2017-02-10 13:50:00,35.01,35.01,34.99,35.01,45278.0,28.6793,28.6793,28.6629,28.6793,45278.0
2017-02-10 13:55:00,35.01,35.01,34.99,34.99,32714.0,28.6793,28.6793,28.6629,28.6629,32714.0
2017-02-10 14:00:00,34.99,35.02,34.99,35.01,27940.0,28.6629,28.6875,28.6629,28.6793,27940.0
2017-02-10 14:05:00,35.01,35.02,35.0,35.01,48608.0,28.6793,28.6875,28.6711,28.6793,48608.0
2017-02-10 14:10:00,35.01,35.01,35.0,35.0,22868.0,28.6793,28.6793,28.6711,28.6711,22868.0
2017-02-10 14:15:00,35.01,35.01,34.99,35.01,78776.0,28.6793,28.6793,28.6629,28.6793,78776.0
2017-02-10 14:20:00,35.0,35.01,34.99,34.99,252432.0,28.6711,28.6793,28.6629,28.6629,252432.0
2017-02-10 14:25:00,35.0,35.0,34.97,34.98,37986.0,28.6711,28.6711,28.6466,28.6548,37986.0
2017-02-10 14:30:00,34.97,34.99,34.97,34.98,36164.0,28.6466,28.6629,28.6466,28.6548,36164.0
2017-02-10 14:35:00,34.99,35.0,34.98,35.0,44122.0,28.6629,28.6711,28.6548,28.6711,44122.0
2017-02-10 14:40:00,35.0,35.01,34.99,35.01,15088.0,28.6711,28.6793,28.6629,28.6793,15088.0
2017-02-10 14:45:00,35.01,35.01,34.99,35.01,250254.0,28.6793,28.6793,28.6629,28.6793,250254.0
2017-02-10 14:50:00,35.0,35.01,34.99,35.0,21280.0,28.6711,28.6793,28.6629,28.6711,21280.0
2017-02-10 14:55:00,35.0,35.0,34.98,34.99,20432.0,28.6711,28.6711,28.6548,28.6629,20432.0
2017-02-10 15:00:00,34.99,35.0,34.99,34.99,15132.0,28.6629,28.6711,28.6629,28.6629,15132.0
2017-02-10 15:05:00,34.99,35.0,34.98,34.99,36356.0,28.6629,28.6711,28.6548,28.6629,36356.0
2017-02-10 15:10:00,34.98,34.99,34.97,34.98,56362.0,28.6548,28.6629,28.6466,28.6548,56362.0
2017-02-10 15:15:00,34.98,34.99,34.97,34.98,26696.0,28.6548,28.6629,28.6466,28.6548,26696.0
2017-02-10 15:20:00,34.98,34.99,34.97,34.98,21868.0,28.6548,28.6629,28.6466,28.6548,21868.0
2017-02-10 15:25:00,34.98,34.99,34.97,34.99,20074.0,28.6548,28.6629,28.6466,28.6629,20074.0
2017-02-10 15:30:00,34.99,35.01,34.98,34.99,43430.0,28.6629,28.6793,28.6548,28.6629,43430.0
2017-02-10 15:35:00,35.0,35.01,34.99,35.01,30916.0,28.6711,28.6793,28.6629,28.6793,30916.0
2017-02-10 15:40:00,35.0,35.01,34.99,34.99,43358.0,28.6711,28.6793,28.6629,28.6629,43358.0
2017-02-10 15:45:00,34.99,35.0,34.98,34.99,49344.0,28.6629,28.6711,28.6548,28.6629,49344.0
2017-02-10 15:50:00,34.99,34.99,34.96,34.97,69324.0,28.6629,28.6629,28.6384,28.6466,69324.0
2017-02-10 15:55:00,34.97,34.99,34.96,34.98,147536.0,28.6466,28.6629,28.6384,28.6548,147536.0
2017-02-13 09:30:00,34.91,34.99,34.91,34.95,90296.0,28.7707,28.8366,28.7707,28.8036,90296.0
2017-02-13 09:35:00,34.95,34.99,34.94,34.99,38302.0,28.8036,28.8366,28.7954,28.8366,38302.0
2017-02-13 09:40:00,34.99,35.05,34.98,35.03,63500.0,28.8366,28.886,28.8283,28.8696,63500.0
2017-02-13 09:45:00,35.02,35.03,34.97,34.99,48732.0,28.8613,28.8696,28.8201,28.8366,48732.0
2017-02-13 09:50:00,34.99,35.0,34.95,34.96,40202.0,28.8366,28.8448,28.8036,28.8119,40202.0
2017-02-13 09:55:00,34.96,35.02,34.95,35.01,153468.0,28.8119,28.8613,28.8036,28.8531,153468.0
2017-02-13 10:00:00,35.01,35.02,34.99,35.01,169560.0,28.8531,28.8613,28.8366,28.8531,169560.0
2017-02-13 10:05:00,35.01,35.02,35.0,35.02,350780.0,28.8531,28.8613,28.8448,28.8613,350780.0
2017-02-13 10:10:00,35.02,35.02,34.99,34.99,144316.0,28.8613,28.8613,28.8366,28.8366,144316.0
2017-02-13 10:15:00,35.01,35.02,34.98,34.98,56672.0,28.8531,28.8613,28.8283,28.8283,56672.0
2017-02-13 10:20:00,34.99,35.01,34.98,35.0,45004.0,28.8366,28.8531,28.8283,28.8448,45004.0
2017-02-13 10:25:00,35.0,35.01,34.99,35.01,43534.0,28.8448,28.8531,28.8366,28.8531,43534.0
2017-02-13 10:30:00,35.01,35.02,35.0,35.01,95026.0,28.8531,28.8613,28.8448,28.8531,95026.0
2017-02-13 10:35:00,35.01,35.02,34.99,35.01,236682.0,28.8531,28.8613,28.8366,28.8531,236682.0
2017-02-13 10:40:00,35.01,35.02,35.0,35.01,88250.0,28.8531,28.8613,28.8448,28.8531,88250.0
2017-02-13 10:45:00,35.01,35.02,35.0,35.01,156168.0,28.8531,28.8613,28.8448,28.8531,156168.0
2017-02-13 10:50:00,35.01,35.01,34.99,35.01,27630.0,28.8531,28.8531,28.8366,28.8531,27630.0
2017-02-13 10:55:00,35.01,35.02,35.0,35.01,81582.0,28.8531,28.8613,28.8448,28.8531,81582.0
2017-02-13 11:00:00,35.02,35.02,35.01,35.01,61622.0,28.8613,28.8613,28.8531,28.8531,61622.0
2017-02-13 11:05:00,35.01,35.02,35.01,35.02,36158.0,28.8531,28.8613,28.8531,28.8613,36158.0
2017-02-13 11:10:00,35.01,35.02,34.99,35.01,77116.0,28.8531,28.8613,28.8366,28.8531,77116.0
2017-02-13 11:15:00,35.01,35.05,35.01,35.04,128970.0,28.8531,28.886,28.8531,28.8778,128970.0
2017-02-13 11:20:00,35.04,35.05,35.02,35.05,177548.0,28.8778,28.886,28.8613,28.886,177548.0
2017-02-13 11:25:00,35.05,35.13,35.04,35.1,80790.0,28.886,28.952,28.8778,28.9272,80790.0
2017-02-13 11:30:00,35.1,35.24,35.1,35.24,128044.0,28.9272,29.0426,28.9272,29.0426,128044.0
2017-02-13 11:35:00,35.23,35.29,35.23,35.29,138914.0,29.0344,29.0838,29.0344,29.0838,138914.0
2017-02-13 11:40:00,35.29,35.32,35.21,35.21,85628.0,29.0838,29.1086,29.0179,29.0179,85628.0
2017-02-13 11:45:00,35.22,35.31,35.22,35.31,23778.0,29.0261,29.1003,29.0261,29.1003,23778.0
2017-02-13 11:50:00,35.3,35.38,35.29,35.34,94924.0,29.0921,29.158,29.0838,29.125,94924.0
2017-02-13 11:55:00,35.32,35.32,35.3,35.31,28256.0,29.1086,29.1086,29.0921,29.1003,28256.0
2017-02-13 12:00:00,35.3,35.31,35.27,35.3,17610.0,29.0921,29.1003,29.0673,29.0921,17610.0
2017-02-13 12:05:00,35.31,35.32,35.29,35.32,15538.0,29.1003,29.1086,29.0838,29.1086,15538.0
2017-02-13 12:10:00,35.32,35.38,35.32,35.37,59242.0,29.1086,29.158,29.1086,29.1498,59242.0
2017-02-13 12:15:00,35.37,35.4,35.36,35.38,34042.0,29.1498,29.1745,29.1415,29.158,34042.0
2017-02-13 12:20:00,35.37,35.38,35.36,35.38,14902.0,29.1498,29.158,29.1415,29.158,14902.0
2017-02-13 12:25:00,35.38,35.41,35.38,35.4,33436.0,29.158,29.1827,29.158,29.1745,33436.0
2017-02-13 12:30:00,35.4,35.44,35.4,35.43,34018.0,29.1745,29.2075,29.1745,29.1992,34018.0
2017-02-13 12:35:00,35.43,35.45,35.41,35.44,19950.0,29.1992,29.2157,29.1827,29.2075,19950.0
2017-02-13 12:40:00,35.44,35.45,35.41,35.43,28908.0,29.2075,29.2157,29.1827,29.1992,28908.0
2017-02-13 12:45:00,35.43,35.44,35.4,35.42,34560.0,29.1992,29.2075,29.1745,29.191,34560.0
2017-02-13 12:50:00,35.42,35.46,35.4,35.44,25218.0,29.191,29.2239,29.1745,29.2075,25218.0
2017-02-13 12:55:00,35.44,35.46,35.42,35.45,31972.0,29.2075,29.2239,29.191,29.2157,31972.0
2017-02-13 13:00:00,35.45,35.45,35.44,35.45,15746.0,29.2157,29.2157,29.2075,29.2157,15746.0
2017-02-13 13:05:00,35.44,35.45,35.43,35.45,25850.0,29.2075,29.2157,29.1992,29.2157,25850.0
2017-02-13 13:10:00,35.45,35.54,35.44,35.54,105730.0,29.2157,29.2899,29.2075,29.2899,105730.0
2017-02-13 13:15:00,35.53,35.57,35.52,35.55,53708.0,29.2816,29.3146,29.2734,29.2981,53708.0
2017-02-13 13:20:00,35.56,35.61,35.55,35.6,32716.0,29.3063,29.3476,29.2981,29.3393,32716.0
2017-02-13 13:25:00,35.61,35.63,35.54,35.58,83372.0,29.3476,29.364,29.2899,29.3228,83372.0
2017-02-13 13:30:00,35.58,35.62,35.57,35.61,30804.0,29.3228,29.3558,29.3146,29.3476,30804.0
2017-02-13 13:35:00,35.6,35.6,35.58,35.58,11800.0,29.3393,29.3393,29.3228,29.3228,11800.0
2017-02-13 13:40:00,35.59,35.59,35.52,35.52,77414.0,29.3311,29.3311,29.2734,29.2734,77414.0
2017-02-13 13:45:00,35.52,35.52,35.47,35.47,60352.0,29.2734,29.2734,29.2322,29.2322,60352.0
2017-02-13 13:50:00,35.47,35.51,35.47,35.5,28152.0,29.2322,29.2651,29.2322,29.2569,28152.0
2017-02-13 13:55:00,35.5,35.54,35.5,35.52,27194.0,29.2569,29.2899,29.2569,29.2734,27194.0
2017-02-13 14:00:00,35.52,35.53,35.49,35.5,29196.0,29.2734,29.2816,29.2487,29.2569,29196.0
2017-02-13 14:05:00,35.49,35.5,35.48,35.5,17248.0,29.2487,29.2569,29.2404,29.2569,17248.0
2017-02-13 14:10:00,35.51,35.52,35.5,35.51,36620.0,29.2651,29.2734,29.2569,29.2651,36620.0
2017-02-13 14:15:00,35.51,35.52,35.49,35.49,25782.0,29.2651,29.2734,29.2487,29.2487,25782.0
2017-02-13 14:20:00,35.49,35.49,35.45,35.47,57558.0,29.2487,29.2487,29.2157,29.2322,57558.0
2017-02-13 14:25:00,35.48,35.51,35.48,35.51,30858.0,29.2404,29.2651,29.2404,29.2651,30858.0
2017-02-13 14:30:00,35.51,35.51,35.49,35.49,27094.0,29.2651,29.2651,29.2487,29.2487,27094.0
2017-02-13 14:35:00,35.49,35.49,35.47,35.49,18770.0,29.2487,29.2487,29.2322,29.2487,18770.0
2017-02-13 14:40:00,35.49,35.5,35.48,35.49,22996.0,29.2487,29.2569,29.2404,29.2487,22996.0
2017-02-13 14:45:00,35.49,35.51,35.48,35.51,18540.0,29.2487,29.2651,29.2404,29.2651,18540.0
2017-02-13 14:50:00,35.51,35.52,35.51,35.51,34900.0,29.2651,29.2734,29.2651,29.2651,34900.0
2017-02-13 14:55:00,35.51,35.53,35.49,35.49,28614.0,29.2651,29.2816,29.2487,29.2487,28614.0
2017-02-13 15:00:00,35.49,35.51,35.49,35.5,22658.0,29.2487,29.2651,29.2487,29.2569,22658.0
2017-02-13 15:05:00,35.5,35.51,35.48,35.49,27470.0,29.2569,29.2651,29.2404,29.2487,27470.0
2017-02-13 15:10:00,35.49,35.5,35.48,35.49,32666.0,29.2487,29.2569,29.2404,29.2487,32666.0
2017-02-13 15:15:00,35.48,35.48,35.46,35.47,35230.0,29.2404,29.2404,29.2239,29.2322,35230.0
2017-02-13 15:20:00,35.47,35.47,35.44,35.45,29786.0,29.2322,29.2322,29.2075,29.2157,29786.0
2017-02-13 15:25:00,35.44,35.44,35.4,35.41,63392.0,29.2075,29.2075,29.1745,29.1827,63392.0
2017-02-13 15:30:00,35.42,35.44,35.41,35.43,74038.0,29.191,29.2075,29.1827,29.1992,74038.0
2017-02-13 15:35:00,35.43,35.49,35.41,35.49,110466.0,29.1992,29.2487,29.1827,29.2487,110466.0
2017-02-13 15:40:00,35.48,35.5,35.47,35.5,62382.0,29.2404,29.2569,29.2322,29.2569,62382.0
2017-02-13 15:45:00,35.5,35.52,35.5,35.52,98926.0,29.2569,29.2734,29.2569,29.2734,98926.0
2017-02-13 15:50:00,35.52,35.52,35.49,35.51,124948.0,29.2734,29.2734,29.2487,29.2651,124948.0
2017-02-13 15:55:00,35.5,35.51,35.47,35.49,231096.0,29.2569,29.2651,29.2322,29.2487,231096.0
2017-02-14 09:30:00,35.43,35.59,35.38,35.55,92460.0,29.1992,29.3311,29.158,29.2981,92460.0
2017-02-14 09:35:00,35.53,35.6,35.44,35.44,35954.0,29.2816,29.3393,29.2075,29.2075,35954.0
2017-02-14 09:40:00,35.44,35.56,35.43,35.44,80614.0,29.2075,29.3063,29.1992,29.2075,80614.0
2017-02-14 09:45:00,35.44,35.57,35.42,35.52,221930.0,29.2075,29.3146,29.191,29.2734,221930.0
2017-02-14 09:50:00,35.54,35.61,35.53,35.59,22048.0,29.2899,29.3476,29.2816,29.3311,22048.0
2017-02-14 09:55:00,35.59,35.6,35.54,35.55,27282.0,29.3311,29.3393,29.2899,29.2981,27282.0
2017-02-14 10:00:00,35.55,35.58,35.54,35.54,98882.0,29.2981,29.3228,29.2899,29.2899,98882.0
2017-02-14 10:05:00,35.54,35.55,35.42,35.44,84904.0,29.2899,29.2981,29.191,29.2075,84904.0
2017-02-14 10:10:00,35.44,35.51,35.44,35.51,78476.0,29.2075,29.2651,29.2075,29.2651,78476.0
2017-02-14 10:15:00,35.51,35.54,35.46,35.48,49744.0,29.2651,29.2899,29.2239,29.2404,49744.0
2017-02-14 10:20:00,35.48,35.52,35.45,35.45,28620.0,29.2404,29.2734,29.2157,29.2157,28620.0
2017-02-14 10:25:00,35.46,35.51,35.45,35.51,51266.0,29.2239,29.2651,29.2157,29.2651,51266.0
2017-02-14 10:30:00,35.51,35.52,35.47,35.51,33230.0,29.2651,29.2734,29.2322,29.2651,33230.0
2017-02-14 10:35:00,35.49,35.5,35.46,35.48,123652.0,29.2487,29.2569,29.2239,29.2404,123652.0
2017-02-14 10:40:00,35.49,35.49,35.45,35.48,68974.0,29.2487,29.2487,29.2157,29.2404,68974.0
2017-02-14 10:45:00,35.48,35.52,35.47,35.51,20650.0,29.2404,29.2734,29.2322,29.2651,20650.0
2017-02-14 10:50:00,35.51,35.51,35.47,35.47,38338.0,29.2651,29.2651,29.2322,29.2322,38338.0
2017-02-14 10:55:00,35.48,35.48,35.44,35.46,26104.0,29.2404,29.2404,29.2075,29.2239,26104.0
2017-02-14 11:00:00,35.46,35.46,35.42,35.43,34416.0,29.2239,29.2239,29.191,29.1992,34416.0
2017-02-14 11:05:00,35.42,35.43,35.35,35.38,47038.0,29.191,29.1992,29.1333,29.158,47038.0
2017-02-14 11:10:00,35.38,35.4,35.38,35.39,73988.0,29.158,29.1745,29.158,29.1662,73988.0
2017-02-14 11:15:00,35.39,35.4,35.38,35.4,62226.0,29.1662,29.1745,29.158,29.1745,62226.0
2017-02-14 11:20:00,35.39,35.42,35.38,35.42,49140.0,29.1662,29.191,29.158,29.191,49140.0
2017-02-14 11:25:00,35.42,35.44,35.4,35.44,21004.0,29.191,29.2075,29.1745,29.2075,21004.0
2017-02-14 11:30:00,35.44,35.44,35.38,35.38,57788.0,29.2075,29.2075,29.158,29.158,57788.0
2017-02-14 11:35:00,35.38,35.41,35.36,35.38,63382.0,29.158,29.1827,29.1415,29.158,63382.0
2017-02-14 11:40:00,35.38,35.41,35.36,35.39,93916.0,29.158,29.1827,29.1415,29.1662,93916.0
2017-02-14 11:45:00,35.39,35.42,35.38,35.4,91206.0,29.1662,29.191,29.158,29.1745,91206.0
2017-02-14 11:50:00,35.4,35.42,35.38,35.42,11368.0,29.1745,29.191,29.158,29.191,11368.0
2017-02-14 11:55:00,35.42,35.49,35.42,35.46,19392.0,29.191,29.2487,29.191,29.2239,19392.0
2017-02-14 12:00:00,35.47,35.48,35.46,35.48,16540.0,29.2322,29.2404,29.2239,29.2404,16540.0
2017-02-14 12:05:00,35.49,35.49,35.47,35.48,12162.0,29.2487,29.2487,29.2322,29.2404,12162.0
2017-02-14 12:10:00,35.48,35.48,35.47,35.48,12754.0,29.2404,29.2404,29.2322,29.2404,12754.0
2017-02-14 12:15:00,35.48,35.48,35.45,35.46,15346.0,29.2404,29.2404,29.2157,29.2239,15346.0
2017-02-14 12:20:00,35.45,35.46,35.43,35.43,16990.0,29.2157,29.2239,29.1992,29.1992,16990.0
2017-02-14 12:25:00,35.42,35.43,35.41,35.41,9162.0,29.191,29.1992,29.1827,29.1827,9162.0
2017-02-14 12:30:00,35.41,35.45,35.41,35.45,19320.0,29.1827,29.2157,29.1827,29.2157,19320.0
2017-02-14 12:35:00,35.45,35.45,35.43,35.43,8930.0,29.2157,29.2157,29.1992,29.1992,8930.0
2017-02-14 12:40:00,35.44,35.45,35.43,35.45,9592.0,29.2075,29.2157,29.1992,29.2157,9592.0
2017-02-14 12:45:00,35.45,35.45,35.42,35.44,8390.0,29.2157,29.2157,29.191,29.2075,8390.0
2017-02-14 12:50:00,35.44,35.47,35.44,35.45,15928.0,29.2075,29.2322,29.2075,29.2157,15928.0
2017-02-14 12:55:00,35.45,35.47,35.45,35.46,11100.0,29.2157,29.2322,29.2157,29.2239,11100.0
2017-02-14 13:00:00,35.45,35.48,35.45,35.48,16732.0,29.2157,29.2404,29.2157,29.2404,16732.0
2017-02-14 13:05:00,35.47,35.49,35.47,35.49,14330.0,29.2322,29.2487,29.2322,29.2487,14330.0
2017-02-14 13:10:00,35.49,35.5,35.48,35.49,19026.0,29.2487,29.2569,29.2404,29.2487,19026.0
2017-02-14 13:15:00,35.49,35.49,35.47,35.47,11720.0,29.2487,29.2487,29.2322,29.2322,11720.0
2017-02-14 13:20:00,35.47,35.48,35.46,35.46,15752.0,29.2322,29.2404,29.2239,29.2239,15752.0
2017-02-14 13:25:00,35.46,35.47,35.45,35.46,27466.0,29.2239,29.2322,29.2157,29.2239,27466.0
2017-02-14 13:30:00,35.46,35.47,35.45,35.45,22072.0,29.2239,29.2322,29.2157,29.2157,22072.0
2017-02-14 13:35:00,35.45,35.47,35.45,35.47,10134.0,29.2157,29.2322,29.2157,29.2322,10134.0
2017-02-14 13:40:00,35.46,35.47,35.45,35.46,10664.0,29.2239,29.2322,29.2157,29.2239,10664.0
2017-02-14 13:45:00,35.46,35.49,35.46,35.48,12864.0,29.2239,29.2487,29.2239,29.2404,12864.0
2017-02-14 13:50:00,35.48,35.49,35.47,35.49,12298.0,29.2404,29.2487,29.2322,29.2487,12298.0
2017-02-14 13:55:00,35.5,35.52,35.49,35.5,21368.0,29.2569,29.2734,29.2487,29.2569,21368.0
2017-02-14 14:00:00,35.51,35.52,35.49,35.51,22494.0,29.2651,29.2734,29.2487,29.2651,22494.0
2017-02-14 14:05:00,35.51,35.53,35.51,35.51,24142.0,29.2651,29.2816,29.2651,29.2651,24142.0
2017-02-14 14:10:00,35.51,35.54,35.51,35.54,17330.0,29.2651,29.2899,29.2651,29.2899,17330.0
2017-02-14 14:15:00,35.54,35.55,35.54,35.55,17694.0,29.2899,29.2981,29.2899,29.2981,17694.0
2017-02-14 14:20:00,35.56,35.56,35.52,35.54,50600.0,29.3063,29.3063,29.2734,29.2899,50600.0
2017-02-14 14:25:00,35.54,35.54,35.49,35.49,18016.0,29.2899,29.2899,29.2487,29.2487,18016.0
2017-02-14 14:30:00,35.49,35.49,35.45,35.47,24776.0,29.2487,29.2487,29.2157,29.2322,24776.0
2017-02-14 14:35:00,35.47,35.47,35.45,35.45,23510.0,29.2322,29.2322,29.2157,29.2157,23510.0
2017-02-14 14:40:00,35.45,35.49,35.45,35.48,23538.0,29.2157,29.2487,29.2157,29.2404,23538.0
2017-02-14 14:45:00,35.48,35.49,35.45,35.47,69820.0,29.2404,29.2487,29.2157,29.2322,69820.0
2017-02-14 14:50:00,35.47,35.49,35.45,35.48,26248.0,29.2322,29.2487,29.2157,29.2404,26248.0
2017-02-14 14:55:00,35.47,35.48,35.46,35.48,21558.0,29.2322,29.2404,29.2239,29.2404,21558.0
2017-02-14 15:00:00,35.48,35.48,35.41,35.42,190120.0,29.2404,29.2404,29.1827,29.191,190120.0
2017-02-14 15:05:00,35.42,35.45,35.42,35.43,35744.0,29.191,29.2157,29.191,29.1992,35744.0
2017-02-14 15:10:00,35.44,35.45,35.42,35.45,25588.0,29.2075,29.2157,29.191,29.2157,25588.0
2017-02-14 15:15:00,35.45,35.48,35.45,35.47,31980.0,29.2157,29.2404,29.2157,29.2322,31980.0
2017-02-14 15:20:00,35.47,35.47,35.46,35.46,25844.0,29.2322,29.2322,29.2239,29.2239,25844.0
2017-02-14 15:25:00,35.47,35.47,35.45,35.47,30618.0,29.2322,29.2322,29.2157,29.2322,30618.0
2017-02-14 15:30:00,35.47,35.47,35.45,35.46,36232.0,29.2322,29.2322,29.2157,29.2239,36232.0
2017-02-14 15:35:00,35.47,35.49,35.46,35.49,59216.0,29.2322,29.2487,29.2239,29.2487,59216.0
2017-02-14 15:40:00,35.49,35.52,35.48,35.48,96776.0,29.2487,29.2734,29.2404,29.2404,96776.0
2017-02-14 15:45:00,35.48,35.5,35.47,35.5,69744.0,29.2404,29.2569,29.2322,29.2569,69744.0
2017-02-14 15:50:00,35.5,35.52,35.5,35.51,104994.0,29.2569,29.2734,29.2569,29.2651,104994.0
2017-02-14 15:55:00,35.51,35.52,35.49,35.52,182224.0,29.2651,29.2734,29.2487,29.2734,182224.0
2017-02-15 09:30:00,35.44,35.6,35.35,35.6,78898.0,29.2075,29.3393,29.1333,29.3393,78898.0
2017-02-15 09:35:00,35.6,35.61,35.55,35.56,11564.0,29.3393,29.3476,29.2981,29.3063,11564.0
2017-02-15 09:40:00,35.56,35.57,35.38,35.42,99596.0,29.3063,29.3146,29.158,29.191,99596.0
2017-02-15 09:45:00,35.42,35.53,35.36,35.53,92946.0,29.191,29.2816,29.1415,29.2816,92946.0
2017-02-15 09:50:00,35.53,35.55,35.51,35.54,25220.0,29.2816,29.2981,29.2651,29.2899,25220.0
2017-02-15 09:55:00,35.56,35.56,35.44,35.44,32856.0,29.3063,29.3063,29.2075,29.2075,32856.0
2017-02-15 10:00:00,35.46,35.47,35.43,35.46,25900.0,29.2239,29.2322,29.1992,29.2239,25900.0
2017-02-15 10:05:00,35.46,35.46,35.41,35.42,23498.0,29.2239,29.2239,29.1827,29.191,23498.0
2017-02-15 10:10:00,35.42,35.47,35.4,35.47,33972.0,29.191,29.2322,29.1745,29.2322,33972.0
2017-02-15 10:15:00,35.48,35.49,35.44,35.47,47652.0,29.2404,29.2487,29.2075,29.2322,47652.0
2017-02-15 10:20:00,35.47,35.48,35.44,35.44,25408.0,29.2322,29.2404,29.2075,29.2075,25408.0
2017-02-15 10:25:00,35.44,35.49,35.44,35.49,35044.0,29.2075,29.2487,29.2075,29.2487,35044.0
2017-02-15 10:30:00,35.49,35.52,35.49,35.51,35196.0,29.2487,29.2734,29.2487,29.2651,35196.0
2017-02-15 10:35:00,35.5,35.51,35.48,35.49,25368.0,29.2569,29.2651,29.2404,29.2487,25368.0
2017-02-15 10:40:00,35.48,35.48,35.45,35.45,39708.0,29.2404,29.2404,29.2157,29.2157,39708.0
2017-02-15 10:45:00,35.45,35.47,35.44,35.46,31534.0,29.2157,29.2322,29.2075,29.2239,31534.0
2017-02-15 10:50:00,35.46,35.47,35.45,35.46,17966.0,29.2239,29.2322,29.2157,29.2239,17966.0
2017-02-15 10:55:00,35.45,35.46,35.43,35.45,39044.0,29.2157,29.2239,29.1992,29.2157,39044.0
2017-02-15 11:00:00,35.44,35.46,35.44,35.45,36368.0,29.2075,29.2239,29.2075,29.2157,36368.0
2017-02-15 11:05:00,35.45,35.48,35.45,35.48,38036.0,29.2157,29.2404,29.2157,29.2404,38036.0
2017-02-15 11:10:00,35.48,35.48,35.45,35.45,42760.0,29.2404,29.2404,29.2157,29.2157,42760.0
2017-02-15 11:15:00,35.45,35.47,35.45,35.46,38746.0,29.2157,29.2322,29.2157,29.2239,38746.0
2017-02-15 11:20:00,35.46,35.46,35.44,35.46,31422.0,29.2239,29.2239,29.2075,29.2239,31422.0
2017-02-15 11:25:00,35.46,35.47,35.45,35.45,62826.0,29.2239,29.2322,29.2157,29.2157,62826.0
2017-02-15 11:30:00,35.45,35.46,35.44,35.44,16468.0,29.2157,29.2239,29.2075,29.2075,16468.0
2017-02-15 11:35:00,35.44,35.45,35.43,35.44,29902.0,29.2075,29.2157,29.1992,29.2075,29902.0
2017-02-15 11:40:00,35.44,35.44,35.39,35.39,16048.0,29.2075,29.2075,29.1662,29.1662,16048.0
2017-02-15 11:45:00,35.4,35.43,35.4,35.42,44618.0,29.1745,29.1992,29.1745,29.191,44618.0
2017-02-15 11:50:00,35.42,35.46,35.42,35.45,27452.0,29.191,29.2239,29.191,29.2157,27452.0
2017-02-15 11:55:00,35.44,35.46,35.44,35.45,14110.0,29.2075,29.2239,29.2075,29.2157,14110.0
2017-02-15 12:00:00,35.45,35.47,35.44,35.45,34538.0,29.2157,29.2322,29.2075,29.2157,34538.0
2017-02-15 12:05:00,35.46,35.47,35.45,35.45,12032.0,29.2239,29.2322,29.2157,29.2157,12032.0
2017-02-15 12:10:00,35.45,35.46,35.44,35.46,15460.0,29.2157,29.2239,29.2075,29.2239,15460.0
2017-02-15 12:15:00,35.46,35.46,35.44,35.45,7914.0,29.2239,29.2239,29.2075,29.2157,7914.0
2017-02-15 12:20:00,35.45,35.46,35.44,35.46,14810.0,29.2157,29.2239,29.2075,29.2239,14810.0
2017-02-15 12:25:00,35.46,35.49,35.46,35.48,12446.0,29.2239,29.2487,29.2239,29.2404,12446.0
2017-02-15 12:30:00,35.48,35.49,35.47,35.47,13946.0,29.2404,29.2487,29.2322,29.2322,13946.0
2017-02-15 12:35:00,35.48,35.49,35.47,35.49,7966.0,29.2404,29.2487,29.2322,29.2487,7966.0
2017-02-15 12:40:00,35.49,35.51,35.48,35.49,26318.0,29.2487,29.2651,29.2404,29.2487,26318.0
2017-02-15 12:45:00,35.49,35.49,35.46,35.46,15802.0,29.2487,29.2487,29.2239,29.2239,15802.0
2017-02-15 12:50:00,35.46,35.48,35.46,35.47,22818.0,29.2239,29.2404,29.2239,29.2322,22818.0
2017-02-15 12:55:00,35.47,35.48,35.46,35.46,11618.0,29.2322,29.2404,29.2239,29.2239,11618.0
2017-02-15 13:00:00,35.46,35.49,35.46,35.48,25260.0,29.2239,29.2487,29.2239,29.2404,25260.0
2017-02-15 13:05:00,35.48,35.49,35.46,35.46,19544.0,29.2404,29.2487,29.2239,29.2239,19544.0
2017-02-15 13:10:00,35.46,35.47,35.45,35.45,12020.0,29.2239,29.2322,29.2157,29.2157,12020.0
2017-02-15 13:15:00,35.46,35.47,35.46,35.47,22228.0,29.2239,29.2322,29.2239,29.2322,22228.0
2017-02-15 13:20:00,35.47,35.47,35.46,35.47,14964.0,29.2322,29.2322,29.2239,29.2322,14964.0
2017-02-15 13:25:00,35.47,35.49,35.47,35.48,12978.0,29.2322,29.2487,29.2322,29.2404,12978.0
2017-02-15 13:30:00,35.48,35.5,35.48,35.49,37532.0,29.2404,29.2569,29.2404,29.2487,37532.0
2017-02-15 13:35:00,35.49,35.49,35.49,35.49,16624.0,29.2487,29.2487,29.2487,29.2487,16624.0
2017-02-15 13:40:00,35.49,35.49,35.49,35.49,20148.0,29.2487,29.2487,29.2487,29.2487,20148.0
2017-02-15 13:45:00,35.49,35.49,35.47,35.48,17692.0,29.2487,29.2487,29.2322,29.2404,17692.0
2017-02-15 13:50:00,35.48,35.49,35.46,35.48,41876.0,29.2404,29.2487,29.2239,29.2404,41876.0
2017-02-15 13:55:00,35.48,35.49,35.47,35.48,24808.0,29.2404,29.2487,29.2322,29.2404,24808.0
2017-02-15 14:00:00,35.48,35.49,35.47,35.48,24512.0,29.2404,29.2487,29.2322,29.2404,24512.0
2017-02-15 14:05:00,35.48,35.48,35.45,35.46,17180.0,29.2404,29.2404,29.2157,29.2239,17180.0
2017-02-15 14:10:00,35.46,35.46,35.44,35.44,46814.0,29.2239,29.2239,29.2075,29.2075,46814.0
2017-02-15 14:15:00,35.45,35.46,35.44,35.45,36460.0,29.2157,29.2239,29.2075,29.2157,36460.0
2017-02-15 14:20:00,35.45,35.47,35.45,35.47,23828.0,29.2157,29.2322,29.2157,29.2322,23828.0
2017-02-15 14:25:00,35.47,35.48,35.47,35.48,25350.0,29.2322,29.2404,29.2322,29.2404,25350.0
2017-02-15 14:30:00,35.47,35.48,35.46,35.47,30166.0,29.2322,29.2404,29.2239,29.2322,30166.0
2017-02-15 14:35:00,35.47,35.47,35.46,35.47,27730.0,29.2322,29.2322,29.2239,29.2322,27730.0
2017-02-15 14:40:00,35.47,35.47,35.46,35.46,27520.0,29.2322,29.2322,29.2239,29.2239,27520.0
2017-02-15 14:45:00,35.47,35.47,35.46,35.47,52972.0,29.2322,29.2322,29.2239,29.2322,52972.0
2017-02-15 14:50:00,35.47,35.47,35.46,35.47,42246.0,29.2322,29.2322,29.2239,29.2322,42246.0
2017-02-15 14:55:00,35.47,35.48,35.47,35.48,39982.0,29.2322,29.2404,29.2322,29.2404,39982.0
2017-02-15 15:00:00,35.48,35.48,35.48,35.48,17670.0,29.2404,29.2404,29.2404,29.2404,17670.0
2017-02-15 15:05:00,35.48,35.48,35.46,35.47,41692.0,29.2404,29.2404,29.2239,29.2322,41692.0
2017-02-15 15:10:00,35.47,35.48,35.47,35.48,55210.0,29.2322,29.2404,29.2322,29.2404,55210.0
2017-02-15 15:15:00,35.48,35.55,35.48,35.55,131840.0,29.2404,29.2981,29.2404,29.2981,131840.0
2017-02-15 15:20:00,35.55,35.58,35.54,35.55,150312.0,29.2981,29.3228,29.2899,29.2981,150312.0
2017-02-15 15:25:00,35.55,35.56,35.54,35.55,25240.0,29.2981,29.3063,29.2899,29.2981,25240.0
2017-02-15 15:30:00,35.55,35.55,35.54,35.55,51018.0,29.2981,29.2981,29.2899,29.2981,51018.0
2017-02-15 15:35:00,35.54,35.59,35.53,35.59,72422.0,29.2899,29.3311,29.2816,29.3311,72422.0
2017-02-15 15:40:00,35.58,35.6,35.56,35.57,63100.0,29.3228,29.3393,29.3063,29.3146,63100.0
2017-02-15 15:45:00,35.57,35.59,35.57,35.58,48828.0,29.3146,29.3311,29.3146,29.3228,48828.0
2017-02-15 15:50:00,35.58,35.59,35.56,35.56,83140.0,29.3228,29.3311,29.3063,29.3063,83140.0
2017-02-15 15:55:00,35.55,35.57,35.49,35.49,365432.0,29.2981,29.3146,29.2487,29.2487,365432.0
2017-02-16 09:30:00,35.35,35.56,35.32,35.55,67538.0,29.1333,29.3063,29.1086,29.2981,67538.0
2017-02-16 09:35:00,35.54,35.58,35.49,35.55,30456.0,29.2899,29.3228,29.2487,29.2981,30456.0
2017-02-16 09:40:00,35.55,35.6,35.54,35.59,16850.0,29.2981,29.3393,29.2899,29.3311,16850.0
2017-02-16 09:45:00,35.57,35.59,35.56,35.58,19568.0,29.3146,29.3311,29.3063,29.3228,19568.0
2017-02-16 09:50:00,35.57,35.57,35.54,35.54,16732.0,29.3146,29.3146,29.2899,29.2899,16732.0
2017-02-16 09:55:00,35.55,35.57,35.55,35.56,10622.0,29.2981,29.3146,29.2981,29.3063,10622.0
2017-02-16 10:00:00,35.55,35.55,35.49,35.51,39030.0,29.2981,29.2981,29.2487,29.2651,39030.0
2017-02-16 10:05:00,35.51,35.65,35.51,35.65,46266.0,29.2651,29.3805,29.2651,29.3805,46266.0
2017-02-16 10:10:00,35.65,35.65,35.58,35.59,106634.0,29.3805,29.3805,29.3228,29.3311,106634.0
2017-02-16 10:15:00,35.59,35.6,35.57,35.57,43318.0,29.3311,29.3393,29.3146,29.3146,43318.0
2017-02-16 10:20:00,35.57,35.65,35.57,35.65,84504.0,29.3146,29.3805,29.3146,29.3805,84504.0
2017-02-16 10:25:00,35.65,35.67,35.63,35.63,36290.0,29.3805,29.397,29.364,29.364,36290.0
2017-02-16 10:30:00,35.64,35.66,35.63,35.65,255722.0,29.3723,29.3888,29.364,29.3805,255722.0
2017-02-16 10:35:00,35.66,35.67,35.63,35.64,69664.0,29.3888,29.397,29.364,29.3723,69664.0
2017-02-16 10:40:00,35.64,35.65,35.62,35.63,29446.0,29.3723,29.3805,29.3558,29.364,29446.0
2017-02-16 10:45:00,35.63,35.63,35.49,35.49,49174.0,29.364,29.364,29.2487,29.2487,49174.0
2017-02-16 10:50:00,35.49,35.52,35.47,35.49,41390.0,29.2487,29.2734,29.2322,29.2487,41390.0
2017-02-16 10:55:00,35.49,35.59,35.47,35.59,22204.0,29.2487,29.3311,29.2322,29.3311,22204.0
2017-02-16 11:00:00,35.59,35.6,35.55,35.57,55228.0,29.3311,29.3393,29.2981,29.3146,55228.0
2017-02-16 11:05:00,35.57,35.58,35.51,35.52,38556.0,29.3146,29.3228,29.2651,29.2734,38556.0
2017-02-16 11:10:00,35.52,35.52,35.46,35.49,48544.0,29.2734,29.2734,29.2239,29.2487,48544.0
2017-02-16 11:15:00,35.49,35.53,35.49,35.5,38992.0,29.2487,29.2816,29.2487,29.2569,38992.0
2017-02-16 11:20:00,35.51,35.54,35.49,35.52,39334.0,29.2651,29.2899,29.2487,29.2734,39334.0
2017-02-16 11:25:00,35.52,35.54,35.51,35.52,37590.0,29.2734,29.2899,29.2651,29.2734,37590.0
2017-02-16 11:30:00,35.52,35.56,35.52,35.56,45334.0,29.2734,29.3063,29.2734,29.3063,45334.0
2017-02-16 11:35:00,35.57,35.57,35.51,35.52,33800.0,29.3146,29.3146,29.2651,29.2734,33800.0
2017-02-16 11:40:00,35.52,35.56,35.52,35.55,16156.0,29.2734,29.3063,29.2734,29.2981,16156.0
2017-02-16 11:45:00,35.56,35.56,35.53,35.55,36522.0,29.3063,29.3063,29.2816,29.2981,36522.0
2017-02-16 11:50:00,35.55,35.57,35.55,35.56,25488.0,29.2981,29.3146,29.2981,29.3063,25488.0
2017-02-16 11:55:00,35.56,35.58,35.54,35.57,22424.0,29.3063,29.3228,29.2899,29.3146,22424.0
2017-02-16 12:00:00,35.58,35.59,35.55,35.56,49902.0,29.3228,29.3311,29.2981,29.3063,49902.0
2017-02-16 12:05:00,35.56,35.56,35.53,35.54,16344.0,29.3063,29.3063,29.2816,29.2899,16344.0
2017-02-16 12:10:00,35.54,35.56,35.53,35.53,18274.0,29.2899,29.3063,29.2816,29.2816,18274.0
2017-02-16 12:15:00,35.53,35.54,35.52,35.54,30704.0,29.2816,29.2899,29.2734,29.2899,30704.0
2017-02-16 12:20:00,35.54,35.55,35.52,35.54,19798.0,29.2899,29.2981,29.2734,29.2899,19798.0
2017-02-16 12:25:00,35.54,35.55,35.54,35.55,16406.0,29.2899,29.2981,29.2899,29.2981,16406.0
2017-02-16 12:30:00,35.55,35.56,35.54,35.56,18818.0,29.2981,29.3063,29.2899,29.3063,18818.0
2017-02-16 12:35:00,35.56,35.57,35.55,35.56,21510.0,29.3063,29.3146,29.2981,29.3063,21510.0
2017-02-16 12:40:00,35.55,35.57,35.55,35.57,32800.0,29.2981,29.3146,29.2981,29.3146,32800.0
2017-02-16 12:45:00,35.56,35.56,35.54,35.55,19910.0,29.3063,29.3063,29.2899,29.2981,19910.0
2017-02-16 12:50:00,35.55,35.57,35.55,35.55,15708.0,29.2981,29.3146,29.2981,29.2981,15708.0
2017-02-16 12:55:00,35.55,35.56,35.54,35.55,23004.0,29.2981,29.3063,29.2899,29.2981,23004.0
2017-02-16 13:00:00,35.54,35.55,35.51,35.51,19602.0,29.2899,29.2981,29.2651,29.2651,19602.0
2017-02-16 13:05:00,35.51,35.54,35.51,35.53,23256.0,29.2651,29.2899,29.2651,29.2816,23256.0
2017-02-16 13:10:00,35.54,35.55,35.52,35.52,19534.0,29.2899,29.2981,29.2734,29.2734,19534.0
2017-02-16 13:15:00,35.53,35.54,35.51,35.52,15126.0,29.2816,29.2899,29.2651,29.2734,15126.0
2017-02-16 13:20:00,35.52,35.53,35.51,35.51,18288.0,29.2734,29.2816,29.2651,29.2651,18288.0
2017-02-16 13:25:00,35.52,35.52,35.49,35.5,18290.0,29.2734,29.2734,29.2487,29.2569,18290.0
2017-02-16 13:30:00,35.49,35.5,35.48,35.49,20790.0,29.2487,29.2569,29.2404,29.2487,20790.0
2017-02-16 13:35:00,35.49,35.52,35.48,35.52,23324.0,29.2487,29.2734,29.2404,29.2734,23324.0
2017-02-16 13:40:00,35.52,35.52,35.49,35.5,15400.0,29.2734,29.2734,29.2487,29.2569,15400.0
2017-02-16 13:45:00,35.51,35.52,35.49,35.5,24508.0,29.2651,29.2734,29.2487,29.2569,24508.0
2017-02-16 13:50:00,35.5,35.52,35.49,35.52,17000.0,29.2569,29.2734,29.2487,29.2734,17000.0
2017-02-16 13:55:00,35.52,35.55,35.52,35.53,33460.0,29.2734,29.2981,29.2734,29.2816,33460.0
2017-02-16 14:00:00,35.53,35.54,35.52,35.52,15398.0,29.2816,29.2899,29.2734,29.2734,15398.0
2017-02-16 14:05:00,35.52,35.54,35.51,35.52,22694.0,29.2734,29.2899,29.2651,29.2734,22694.0
2017-02-16 14:10:00,35.52,35.54,35.51,35.54,28222.0,29.2734,29.2899,29.2651,29.2899,28222.0
2017-02-16 14:15:00,35.54,35.54,35.51,35.52,20798.0,29.2899,29.2899,29.2651,29.2734,20798.0
2017-02-16 14:20:00,35.52,35.52,35.5,35.51,27116.0,29.2734,29.2734,29.2569,29.2651,27116.0
2017-02-16 14:25:00,35.51,35.52,35.49,35.49,38802.0,29.2651,29.2734,29.2487,29.2487,38802.0
2017-02-16 14:30:00,35.49,35.49,35.48,35.49,26188.0,29.2487,29.2487,29.2404,29.2487,26188.0
2017-02-16 14:35:00,35.49,35.49,35.47,35.47,27764.0,29.2487,29.2487,29.2322,29.2322,27764.0
2017-02-16 14:40:00,35.48,35.49,35.47,35.48,36228.0,29.2404,29.2487,29.2322,29.2404,36228.0
2017-02-16 14:45:00,35.48,35.48,35.46,35.46,29562.0,29.2404,29.2404,29.2239,29.2239,29562.0
2017-02-16 14:50:00,35.47,35.49,35.46,35.49,38134.0,29.2322,29.2487,29.2239,29.2487,38134.0
2017-02-16 14:55:00,35.49,35.51,35.49,35.49,72626.0,29.2487,29.2651,29.2487,29.2487,72626.0
2017-02-16 15:00:00,35.49,35.51,35.49,35.51,37526.0,29.2487,29.2651,29.2487,29.2651,37526.0
2017-02-16 15:05:00,35.51,35.52,35.5,35.51,21202.0,29.2651,29.2734,29.2569,29.2651,21202.0
2017-02-16 15:10:00,35.51,35.52,35.49,35.51,73550.0,29.2651,29.2734,29.2487,29.2651,73550.0
2017-02-16 15:15:00,35.5,35.51,35.5,35.5,36092.0,29.2569,29.2651,29.2569,29.2569,36092.0
2017-02-16 15:20:00,35.5,35.54,35.5,35.53,28526.0,29.2569,29.2899,29.2569,29.2816,28526.0
2017-02-16 15:25:00,35.53,35.53,35.52,35.52,32100.0,29.2816,29.2816,29.2734,29.2734,32100.0
2017-02-16 15:30:00,35.52,35.53,35.51,35.53,66348.0,29.2734,29.2816,29.2651,29.2816,66348.0
2017-02-16 15:35:00,35.53,35.57,35.52,35.57,62418.0,29.2816,29.3146,29.2734,29.3146,62418.0
2017-02-16 15:40:00,35.57,35.59,35.56,35.58,57768.0,29.3146,29.3311,29.3063,29.3228,57768.0
2017-02-16 15:45:00,35.58,35.61,35.58,35.61,114516.0,29.3228,29.3476,29.3228,29.3476,114516.0
2017-02-16 15:50:00,35.61,35.62,35.6,35.62,132764.0,29.3476,29.3558,29.3393,29.3558,132764.0
2017-02-16 15:55:00,35.62,35.65,35.59,35.6,454958.0,29.3558,29.3805,29.3311,29.3393,454958.0
2017-02-17 09:30:00,35.47,35.5,35.38,35.44,270024.0,29.2322,29.2569,29.158,29.2075,270024.0
2017-02-17 09:35:00,35.44,35.47,35.33,35.33,26494.0,29.2075,29.2322,29.1168,29.1168,26494.0
2017-02-17 09:40:00,35.35,35.37,35.32,35.37,35388.0,29.1333,29.1498,29.1086,29.1498,35388.0
2017-02-17 09:45:00,35.37,35.37,35.31,35.35,39406.0,29.1498,29.1498,29.1003,29.1333,39406.0
2017-02-17 09:50:00,35.35,35.35,35.29,35.31,67864.0,29.1333,29.1333,29.0838,29.1003,67864.0
2017-02-17 09:55:00,35.31,35.31,35.23,35.23,48468.0,29.1003,29.1003,29.0344,29.0344,48468.0
2017-02-17 10:00:00,35.24,35.24,35.2,35.22,64300.0,29.0426,29.0426,29.0097,29.0261,64300.0
2017-02-17 10:05:00,35.22,35.23,35.18,35.19,45086.0,29.0261,29.0344,28.9932,29.0014,45086.0
2017-02-17 10:10:00,35.19,35.27,35.17,35.26,121732.0,29.0014,29.0673,28.9849,29.0591,121732.0
2017-02-17 10:15:00,35.26,35.38,35.25,35.37,83650.0,29.0591,29.158,29.0509,29.1498,83650.0
2017-02-17 10:20:00,35.37,35.39,35.34,35.38,29126.0,29.1498,29.1662,29.125,29.158,29126.0
2017-02-17 10:25:00,35.38,35.4,35.37,35.38,26970.0,29.158,29.1745,29.1498,29.158,26970.0
2017-02-17 10:30:00,35.38,35.38,35.37,35.38,53602.0,29.158,29.158,29.1498,29.158,53602.0
2017-02-17 10:35:00,35.38,35.38,35.31,35.34,84506.0,29.158,29.158,29.1003,29.125,84506.0
2017-02-17 10:40:00,35.34,35.36,35.34,35.35,52668.0,29.125,29.1415,29.125,29.1333,52668.0
2017-02-17 10:45:00,35.35,35.36,35.34,35.35,44804.0,29.1333,29.1415,29.125,29.1333,44804.0
2017-02-17 10:50:00,35.35,35.35,35.32,35.32,30120.0,29.1333,29.1333,29.1086,29.1086,30120.0
2017-02-17 10:55:00,35.32,35.34,35.32,35.34,41604.0,29.1086,29.125,29.1086,29.125,41604.0
2017-02-17 11:00:00,35.34,35.34,35.33,35.34,26422.0,29.125,29.125,29.1168,29.125,26422.0
2017-02-17 11:05:00,35.34,35.35,35.32,35.34,27960.0,29.125,29.1333,29.1086,29.125,27960.0
2017-02-17 11:10:00,35.34,35.35,35.34,35.34,22638.0,29.125,29.1333,29.125,29.125,22638.0
2017-02-17 11:15:00,35.34,35.35,35.29,35.3,46308.0,29.125,29.1333,29.0838,29.0921,46308.0
2017-02-17 11:20:00,35.3,35.31,35.27,35.3,23808.0,29.0921,29.1003,29.0673,29.0921,23808.0
2017-02-17 11:25:00,35.3,35.31,35.29,35.29,21466.0,29.0921,29.1003,29.0838,29.0838,21466.0
2017-02-17 11:30:00,35.3,35.31,35.29,35.31,26092.0,29.0921,29.1003,29.0838,29.1003,26092.0
2017-02-17 11:35:00,35.31,35.33,35.3,35.33,23110.0,29.1003,29.1168,29.0921,29.1168,23110.0
2017-02-17 11:40:00,35.33,35.35,35.33,35.35,24646.0,29.1168,29.1333,29.1168,29.1333,24646.0
2017-02-17 11:45:00,35.35,35.36,35.34,35.35,36452.0,29.1333,29.1415,29.125,29.1333,36452.0
2017-02-17 11:50:00,35.35,35.36,35.34,35.35,11144.0,29.1333,29.1415,29.125,29.1333,11144.0
2017-02-17 11:55:00,35.35,35.4,35.35,35.4,24184.0,29.1333,29.1745,29.1333,29.1745,24184.0
2017-02-17 12:00:00,35.4,35.41,35.39,35.41,27178.0,29.1745,29.1827,29.1662,29.1827,27178.0
2017-02-17 12:05:00,35.41,35.45,35.41,35.45,17120.0,29.1827,29.2157,29.1827,29.2157,17120.0
2017-02-17 12:10:00,35.45,35.49,35.45,35.48,28320.0,29.2157,29.2487,29.2157,29.2404,28320.0
2017-02-17 12:15:00,35.48,35.49,35.47,35.49,18304.0,29.2404,29.2487,29.2322,29.2487,18304.0
2017-02-17 12:20:00,35.49,35.51,35.49,35.49,21002.0,29.2487,29.2651,29.2487,29.2487,21002.0
2017-02-17 12:25:00,35.49,35.5,35.49,35.49,12496.0,29.2487,29.2569,29.2487,29.2487,12496.0
2017-02-17 12:30:00,35.49,35.49,35.49,35.49,8770.0,29.2487,29.2487,29.2487,29.2487,8770.0
2017-02-17 12:35:00,35.49,35.51,35.49,35.51,14186.0,29.2487,29.2651,29.2487,29.2651,14186.0
2017-02-17 12:40:00,35.51,35.51,35.49,35.51,12932.0,29.2651,29.2651,29.2487,29.2651,12932.0
2017-02-17 12:45:00,35.5,35.5,35.48,35.49,15200.0,29.2569,29.2569,29.2404,29.2487,15200.0
2017-02-17 12:50:00,35.49,35.49,35.48,35.48,10348.0,29.2487,29.2487,29.2404,29.2404,10348.0
2017-02-17 12:55:00,35.48,35.49,35.47,35.49,9798.0,29.2404,29.2487,29.2322,29.2487,9798.0
2017-02-17 13:00:00,35.5,35.51,35.49,35.49,19526.0,29.2569,29.2651,29.2487,29.2487,19526.0
2017-02-17 13:05:00,35.49,35.51,35.48,35.48,11664.0,29.2487,29.2651,29.2404,29.2404,11664.0
2017-02-17 13:10:00,35.48,35.5,35.48,35.49,15648.0,29.2404,29.2569,29.2404,29.2487,15648.0
2017-02-17 13:15:00,35.49,35.49,35.48,35.49,10334.0,29.2487,29.2487,29.2404,29.2487,10334.0
2017-02-17 13:20:00,35.49,35.49,35.48,35.49,18730.0,29.2487,29.2487,29.2404,29.2487,18730.0
2017-02-17 13:25:00,35.49,35.51,35.49,35.51,70282.0,29.2487,29.2651,29.2487,29.2651,70282.0
2017-02-17 13:30:00,35.51,35.56,35.5,35.56,33604.0,29.2651,29.3063,29.2569,29.3063,33604.0
2017-02-17 13:35:00,35.56,35.57,35.55,35.55,22530.0,29.3063,29.3146,29.2981,29.2981,22530.0
2017-02-17 13:40:00,35.55,35.55,35.52,35.52,65900.0,29.2981,29.2981,29.2734,29.2734,65900.0
2017-02-17 13:45:00,35.52,35.52,35.5,35.51,9370.0,29.2734,29.2734,29.2569,29.2651,9370.0
2017-02-17 13:50:00,35.51,35.52,35.49,35.51,16236.0,29.2651,29.2734,29.2487,29.2651,16236.0
2017-02-17 13:55:00,35.51,35.52,35.5,35.51,17012.0,29.2651,29.2734,29.2569,29.2651,17012.0
2017-02-17 14:00:00,35.52,35.54,35.51,35.53,11866.0,29.2734,29.2899,29.2651,29.2816,11866.0
2017-02-17 14:05:00,35.52,35.53,35.52,35.52,13656.0,29.2734,29.2816,29.2734,29.2734,13656.0
2017-02-17 14:10:00,35.52,35.53,35.52,35.53,14592.0,29.2734,29.2816,29.2734,29.2816,14592.0
2017-02-17 14:15:00,35.53,35.54,35.52,35.53,19558.0,29.2816,29.2899,29.2734,29.2816,19558.0
2017-02-17 14:20:00,35.53,35.54,35.52,35.52,20834.0,29.2816,29.2899,29.2734,29.2734,20834.0
2017-02-17 14:25:00,35.52,35.54,35.5,35.5,36320.0,29.2734,29.2899,29.2569,29.2569,36320.0
2017-02-17 14:30:00,35.5,35.52,35.5,35.52,17058.0,29.2569,29.2734,29.2569,29.2734,17058.0
2017-02-17 14:35:00,35.52,35.52,35.49,35.5,29022.0,29.2734,29.2734,29.2487,29.2569,29022.0
2017-02-17 14:40:00,35.51,35.52,35.51,35.52,8214.0,29.2651,29.2734,29.2651,29.2734,8214.0
2017-02-17 14:45:00,35.51,35.52,35.51,35.52,16788.0,29.2651,29.2734,29.2651,29.2734,16788.0
2017-02-17 14:50:00,35.52,35.52,35.49,35.5,23994.0,29.2734,29.2734,29.2487,29.2569,23994.0
2017-02-17 14:55:00,35.5,35.51,35.49,35.49,23124.0,29.2569,29.2651,29.2487,29.2487,23124.0
2017-02-17 15:00:00,35.49,35.49,35.47,35.48,33212.0,29.2487,29.2487,29.2322,29.2404,33212.0
2017-02-17 15:05:00,35.47,35.49,35.47,35.48,32394.0,29.2322,29.2487,29.2322,29.2404,32394.0
2017-02-17 15:10:00,35.48,35.49,35.48,35.48,14428.0,29.2404,29.2487,29.2404,29.2404,14428.0
2017-02-17 15:15:00,35.48,35.48,35.46,35.46,24364.0,29.2404,29.2404,29.2239,29.2239,24364.0
2017-02-17 15:20:00,35.46,35.47,35.45,35.46,26374.0,29.2239,29.2322,29.2157,29.2239,26374.0
2017-02-17 15:25:00,35.46,35.47,35.45,35.47,18444.0,29.2239,29.2322,29.2157,29.2322,18444.0
2017-02-17 15:30:00,35.47,35.48,35.46,35.48,26130.0,29.2322,29.2404,29.2239,29.2404,26130.0
2017-02-17 15:35:00,35.48,35.49,35.48,35.48,31028.0,29.2404,29.2487,29.2404,29.2404,31028.0
2017-02-17 15:40:00,35.48,35.48,35.48,35.48,17730.0,29.2404,29.2404,29.2404,29.2404,17730.0
2017-02-17 15:45:00,35.48,35.51,35.47,35.48,46478.0,29.2404,29.2651,29.2322,29.2404,46478.0
2017-02-17 15:50:00,35.48,35.49,35.47,35.48,52596.0,29.2404,29.2487,29.2322,29.2404,52596.0
2017-02-17 15:55:00,35.48,35.57,35.48,35.54,298508.0,29.2404,29.3146,29.2404,29.2899,298508.0
2017-02-21 09:30:00,35.56,35.68,35.56,35.67,84274.0,29.3063,29.4052,29.3063,29.397,84274.0
2017-02-21 09:35:00,35.68,35.7,35.65,35.68,31502.0,29.4052,29.4217,29.3805,29.4052,31502.0
2017-02-21 09:40:00,35.69,35.82,35.69,35.82,107272.0,29.4135,29.5206,29.4135,29.5206,107272.0
2017-02-21 09:45:00,35.82,35.82,35.66,35.69,29524.0,29.5206,29.5206,29.3888,29.4135,29524.0
2017-02-21 09:50:00,35.71,35.72,35.66,35.66,21536.0,29.43,29.4382,29.3888,29.3888,21536.0
2017-02-21 09:55:00,35.67,35.68,35.64,35.65,35018.0,29.397,29.4052,29.3723,29.3805,35018.0
2017-02-21 10:00:00,35.65,35.65,35.6,35.6,62304.0,29.3805,29.3805,29.3393,29.3393,62304.0
2017-02-21 10:05:00,35.6,35.63,35.58,35.63,77482.0,29.3393,29.364,29.3228,29.364,77482.0
2017-02-21 10:10:00,35.63,35.66,35.6,35.65,84722.0,29.364,29.3888,29.3393,29.3805,84722.0
2017-02-21 10:15:00,35.64,35.65,35.61,35.63,38012.0,29.3723,29.3805,29.3476,29.364,38012.0
2017-02-21 10:20:00,35.63,35.69,35.62,35.69,32912.0,29.364,29.4135,29.3558,29.4135,32912.0
2017-02-21 10:25:00,35.69,35.76,35.69,35.76,31624.0,29.4135,29.4712,29.4135,29.4712,31624.0
2017-02-21 10:30:00,35.76,35.77,35.74,35.74,31348.0,29.4712,29.4794,29.4547,29.4547,31348.0
2017-02-21 10:35:00,35.74,35.78,35.74,35.77,34110.0,29.4547,29.4877,29.4547,29.4794,34110.0
2017-02-21 10:40:00,35.77,35.84,35.77,35.83,36910.0,29.4794,29.5371,29.4794,29.5289,36910.0
2017-02-21 10:45:00,35.83,35.85,35.81,35.84,32938.0,29.5289,29.5453,29.5124,29.5371,32938.0
2017-02-21 10:50:00,35.85,35.87,35.84,35.87,29708.0,29.5453,29.5618,29.5371,29.5618,29708.0
2017-02-21 10:55:00,35.86,35.87,35.83,35.84,31568.0,29.5536,29.5618,29.5289,29.5371,31568.0
2017-02-21 11:00:00,35.83,35.83,35.81,35.82,18026.0,29.5289,29.5289,29.5124,29.5206,18026.0
2017-02-21 11:05:00,35.82,35.82,35.8,35.8,29044.0,29.5206,29.5206,29.5041,29.5041,29044.0
2017-02-21 11:10:00,35.8,35.81,35.79,35.79,31210.0,29.5041,29.5124,29.4959,29.4959,31210.0
2017-02-21 11:15:00,35.8,35.83,35.79,35.83,20790.0,29.5041,29.5289,29.4959,29.5289,20790.0
2017-02-21 11:20:00,35.82,35.83,35.74,35.74,25996.0,29.5206,29.5289,29.4547,29.4547,25996.0
2017-02-21 11:25:00,35.74,35.74,35.68,35.69,39310.0,29.4547,29.4547,29.4052,29.4135,39310.0
2017-02-21 11:30:00,35.7,35.73,35.67,35.72,26692.0,29.4217,29.4465,29.397,29.4382,26692.0
2017-02-21 11:35:00,35.72,35.73,35.68,35.7,35056.0,29.4382,29.4465,29.4052,29.4217,35056.0
2017-02-21 11:40:00,35.7,35.73,35.7,35.72,25034.0,29.4217,29.4465,29.4217,29.4382,25034.0
2017-02-21 11:45:00,35.73,35.74,35.72,35.72,37948.0,29.4465,29.4547,29.4382,29.4382,37948.0
2017-02-21 11:50:00,35.72,35.75,35.7,35.74,30486.0,29.4382,29.4629,29.4217,29.4547,30486.0
2017-02-21 11:55:00,35.74,35.76,35.73,35.76,26436.0,29.4547,29.4712,29.4465,29.4712,26436.0
2017-02-21 12:00:00,35.76,35.8,35.76,35.78,30000.0,29.4712,29.5041,29.4712,29.4877,30000.0
2017-02-21 12:05:00,35.77,35.78,35.76,35.77,21136.0,29.4794,29.4877,29.4712,29.4794,21136.0
2017-02-21 12:10:00,35.77,35.77,35.75,35.76,13204.0,29.4794,29.4794,29.4629,29.4712,13204.0
2017-02-21 12:15:00,35.77,35.77,35.76,35.77,16770.0,29.4794,29.4794,29.4712,29.4794,16770.0
2017-02-21 12:20:00,35.77,35.78,35.76,35.76,19308.0,29.4794,29.4877,29.4712,29.4712,19308.0
2017-02-21 12:25:00,35.76,35.78,35.76,35.77,26870.0,29.4712,29.4877,29.4712,29.4794,26870.0
2017-02-21 12:30:00,35.77,35.8,35.77,35.79,20518.0,29.4794,29.5041,29.4794,29.4959,20518.0
2017-02-21 12:35:00,35.79,35.79,35.76,35.76,19042.0,29.4959,29.4959,29.4712,29.4712,19042.0
2017-02-21 12:40:00,35.76,35.76,35.73,35.74,11336.0,29.4712,29.4712,29.4465,29.4547,11336.0
2017-02-21 12:45:00,35.74,35.76,35.74,35.76,12890.0,29.4547,29.4712,29.4547,29.4712,12890.0
2017-02-21 12:50:00,35.76,35.77,35.76,35.76,12282.0,29.4712,29.4794,29.4712,29.4712,12282.0
2017-02-21 12:55:00,35.76,35.76,35.73,35.73,10454.0,29.4712,29.4712,29.4465,29.4465,10454.0
2017-02-21 13:00:00,35.74,35.74,35.72,35.74,39898.0,29.4547,29.4547,29.4382,29.4547,39898.0
2017-02-21 13:05:00,35.73,35.74,35.72,35.73,21406.0,29.4465,29.4547,29.4382,29.4465,21406.0
2017-02-21 13:10:00,35.73,35.74,35.72,35.73,22042.0,29.4465,29.4547,29.4382,29.4465,22042.0
2017-02-21 13:15:00,35.73,35.77,35.73,35.77,14402.0,29.4465,29.4794,29.4465,29.4794,14402.0
2017-02-21 13:20:00,35.77,35.77,35.76,35.77,23976.0,29.4794,29.4794,29.4712,29.4794,23976.0
2017-02-21 13:25:00,35.77,35.77,35.74,35.75,21306.0,29.4794,29.4794,29.4547,29.4629,21306.0
2017-02-21 13:30:00,35.75,35.75,35.74,35.74,17464.0,29.4629,29.4629,29.4547,29.4547,17464.0
2017-02-21 13:35:00,35.74,35.76,35.74,35.74,19666.0,29.4547,29.4712,29.4547,29.4547,19666.0
2017-02-21 13:40:00,35.73,35.74,35.73,35.74,32932.0,29.4465,29.4547,29.4465,29.4547,32932.0
2017-02-21 13:45:00,35.73,35.74,35.73,35.74,31408.0,29.4465,29.4547,29.4465,29.4547,31408.0
2017-02-21 13:50:00,35.74,35.74,35.73,35.73,16534.0,29.4547,29.4547,29.4465,29.4465,16534.0
2017-02-21 13:55:00,35.74,35.74,35.72,35.74,47604.0,29.4547,29.4547,29.4382,29.4547,47604.0
2017-02-21 14:00:00,35.74,35.74,35.72,35.74,55066.0,29.4547,29.4547,29.4382,29.4547,55066.0
2017-02-21 14:05:00,35.74,35.74,35.73,35.73,31292.0,29.4547,29.4547,29.4465,29.4465,31292.0
2017-02-21 14:10:00,35.73,35.76,35.73,35.74,32518.0,29.4465,29.4712,29.4465,29.4547,32518.0
2017-02-21 14:15:00,35.74,35.75,35.74,35.75,14172.0,29.4547,29.4629,29.4547,29.4629,14172.0
2017-02-21 14:20:00,35.75,35.77,35.74,35.76,34242.0,29.4629,29.4794,29.4547,29.4712,34242.0
2017-02-21 14:25:00,35.76,35.77,35.76,35.77,33842.0,29.4712,29.4794,29.4712,29.4794,33842.0
2017-02-21 14:30:00,35.77,35.78,35.76,35.76,19724.0,29.4794,29.4877,29.4712,29.4712,19724.0
2017-02-21 14:35:00,35.76,35.78,35.76,35.77,17040.0,29.4712,29.4877,29.4712,29.4794,17040.0
2017-02-21 14:40:00,35.77,35.77,35.76,35.76,14826.0,29.4794,29.4794,29.4712,29.4712,14826.0
2017-02-21 14:45:00,35.77,35.78,35.77,35.77,30986.0,29.4794,29.4877,29.4794,29.4794,30986.0
2017-02-21 14:50:00,35.77,35.78,35.77,35.77,14930.0,29.4794,29.4877,29.4794,29.4794,14930.0
2017-02-21 14:55:00,35.77,35.78,35.74,35.75,40448.0,29.4794,29.4877,29.4547,29.4629,40448.0
2017-02-21 15:00:00,35.75,35.76,35.72,35.73,25166.0,29.4629,29.4712,29.4382,29.4465,25166.0
2017-02-21 15:05:00,35.73,35.74,35.72,35.72,17706.0,29.4465,29.4547,29.4382,29.4382,17706.0
2017-02-21 15:10:00,35.72,35.74,35.72,35.73,21402.0,29.4382,29.4547,29.4382,29.4465,21402.0
2017-02-21 15:15:00,35.73,35.74,35.73,35.74,19428.0,29.4465,29.4547,29.4465,29.4547,19428.0
2017-02-21 15:20:00,35.73,35.74,35.72,35.74,24124.0,29.4465,29.4547,29.4382,29.4547,24124.0
2017-02-21 15:25:00,35.74,35.74,35.72,35.73,31372.0,29.4547,29.4547,29.4382,29.4465,31372.0
2017-02-21 15:30:00,35.73,35.73,35.72,35.72,27106.0,29.4465,29.4465,29.4382,29.4382,27106.0
2017-02-21 15:35:00,35.72,35.73,35.72,35.72,30946.0,29.4382,29.4465,29.4382,29.4382,30946.0
2017-02-21 15:40:00,35.72,35.74,35.72,35.74,39570.0,29.4382,29.4547,29.4382,29.4547,39570.0
2017-02-21 15:45:00,35.74,35.74,35.74,35.74,59384.0,29.4547,29.4547,29.4547,29.4547,59384.0
2017-02-21 15:50:00,35.74,35.75,35.74,35.75,47142.0,29.4547,29.4629,29.4547,29.4629,47142.0
2017-02-21 15:55:00,35.75,35.75,35.7,35.71,260594.0,29.4629,29.4629,29.4217,29.43,260594.0
2017-02-22 09:30:00,35.53,35.65,35.49,35.56,134916.0,29.2816,29.3805,29.2487,29.3063,134916.0
2017-02-22 09:35:00,35.57,35.59,35.54,35.56,50630.0,29.3146,29.3311,29.2899,29.3063,50630.0
2017-02-22 09:40:00,35.55,35.6,35.55,35.59,41176.0,29.2981,29.3393,29.2981,29.3311,41176.0
2017-02-22 09:45:00,35.59,35.68,35.59,35.68,56972.0,29.3311,29.4052,29.3311,29.4052,56972.0
2017-02-22 09:50:00,35.69,35.73,35.68,35.72,18272.0,29.4135,29.4465,29.4052,29.4382,18272.0
2017-02-22 09:55:00,35.72,35.74,35.69,35.73,51654.0,29.4382,29.4547,29.4135,29.4465,51654.0
2017-02-22 10:00:00,35.74,35.74,35.69,35.71,28000.0,29.4547,29.4547,29.4135,29.43,28000.0
2017-02-22 10:05:00,35.7,35.71,35.63,35.65,28220.0,29.4217,29.43,29.364,29.3805,28220.0
2017-02-22 10:10:00,35.65,35.65,35.63,35.64,17402.0,29.3805,29.3805,29.364,29.3723,17402.0
2017-02-22 10:15:00,35.64,35.66,35.63,35.64,28218.0,29.3723,29.3888,29.364,29.3723,28218.0
2017-02-22 10:20:00,35.64,35.66,35.64,35.65,25444.0,29.3723,29.3888,29.3723,29.3805,25444.0
2017-02-22 10:25:00,35.64,35.7,35.63,35.7,30138.0,29.3723,29.4217,29.364,29.4217,30138.0
2017-02-22 10:30:00,35.7,35.72,35.66,35.69,22992.0,29.4217,29.4382,29.3888,29.4135,22992.0
2017-02-22 10:35:00,35.69,35.72,35.67,35.71,35762.0,29.4135,29.4382,29.397,29.43,35762.0
2017-02-22 10:40:00,35.71,35.72,35.66,35.69,34710.0,29.43,29.4382,29.3888,29.4135,34710.0
2017-02-22 10:45:00,35.69,35.71,35.65,35.67,34968.0,29.4135,29.43,29.3805,29.397,34968.0
2017-02-22 10:50:00,35.66,35.66,35.63,35.66,27452.0,29.3888,29.3888,29.364,29.3888,27452.0
2017-02-22 10:55:00,35.65,35.67,35.64,35.65,28758.0,29.3805,29.397,29.3723,29.3805,28758.0
2017-02-22 11:00:00,35.65,35.66,35.62,35.63,51714.0,29.3805,29.3888,29.3558,29.364,51714.0
2017-02-22 11:05:00,35.63,35.66,35.63,35.64,31692.0,29.364,29.3888,29.364,29.3723,31692.0
2017-02-22 11:10:00,35.65,35.65,35.59,35.6,29672.0,29.3805,29.3805,29.3311,29.3393,29672.0
2017-02-22 11:15:00,35.61,35.63,35.59,35.6,73938.0,29.3476,29.364,29.3311,29.3393,73938.0
2017-02-22 11:20:00,35.6,35.65,35.6,35.63,29088.0,29.3393,29.3805,29.3393,29.364,29088.0
2017-02-22 11:25:00,35.62,35.63,35.6,35.62,46548.0,29.3558,29.364,29.3393,29.3558,46548.0
2017-02-22 11:30:00,35.63,35.65,35.62,35.63,34348.0,29.364,29.3805,29.3558,29.364,34348.0
2017-02-22 11:35:00,35.63,35.64,35.62,35.63,38784.0,29.364,29.3723,29.3558,29.364,38784.0
2017-02-22 11:40:00,35.63,35.64,35.6,35.6,17156.0,29.364,29.3723,29.3393,29.3393,17156.0
2017-02-22 11:45:00,35.6,35.61,35.58,35.59,17540.0,29.3393,29.3476,29.3228,29.3311,17540.0
2017-02-22 11:50:00,35.58,35.59,35.56,35.57,44930.0,29.3228,29.3311,29.3063,29.3146,44930.0
2017-02-22 11:55:00,35.58,35.59,35.55,35.55,15408.0,29.3228,29.3311,29.2981,29.2981,15408.0
2017-02-22 12:00:00,35.55,35.55,35.52,35.52,24496.0,29.2981,29.2981,29.2734,29.2734,24496.0
2017-02-22 12:05:00,35.52,35.57,35.52,35.56,38798.0,29.2734,29.3146,29.2734,29.3063,38798.0
2017-02-22 12:10:00,35.56,35.58,35.55,35.58,22158.0,29.3063,29.3228,29.2981,29.3228,22158.0
2017-02-22 12:15:00,35.59,35.62,35.58,35.6,25994.0,29.3311,29.3558,29.3228,29.3393,25994.0
2017-02-22 12:20:00,35.6,35.62,35.6,35.62,10656.0,29.3393,29.3558,29.3393,29.3558,10656.0
2017-02-22 12:25:00,35.62,35.62,35.6,35.6,15568.0,29.3558,29.3558,29.3393,29.3393,15568.0
2017-02-22 12:30:00,35.6,35.6,35.59,35.59,11120.0,29.3393,29.3393,29.3311,29.3311,11120.0
2017-02-22 12:35:00,35.59,35.6,35.57,35.6,33538.0,29.3311,29.3393,29.3146,29.3393,33538.0
2017-02-22 12:40:00,35.6,35.62,35.59,35.61,18350.0,29.3393,29.3558,29.3311,29.3476,18350.0
2017-02-22 12:45:00,35.62,35.62,35.61,35.61,10738.0,29.3558,29.3558,29.3476,29.3476,10738.0
2017-02-22 12:50:00,35.6,35.61,35.6,35.6,18502.0,29.3393,29.3476,29.3393,29.3393,18502.0
2017-02-22 12:55:00,35.6,35.61,35.59,35.59,25680.0,29.3393,29.3476,29.3311,29.3311,25680.0
2017-02-22 13:00:00,35.59,35.6,35.57,35.58,29974.0,29.3311,29.3393,29.3146,29.3228,29974.0
2017-02-22 13:05:00,35.58,35.59,35.57,35.57,38944.0,29.3228,29.3311,29.3146,29.3146,38944.0
2017-02-22 13:10:00,35.58,35.6,35.57,35.59,17918.0,29.3228,29.3393,29.3146,29.3311,17918.0
2017-02-22 13:15:00,35.59,35.6,35.57,35.58,16370.0,29.3311,29.3393,29.3146,29.3228,16370.0
2017-02-22 13:20:00,35.58,35.59,35.57,35.58,16612.0,29.3228,29.3311,29.3146,29.3228,16612.0
2017-02-22 13:25:00,35.58,35.59,35.57,35.58,14276.0,29.3228,29.3311,29.3146,29.3228,14276.0
2017-02-22 13:30:00,35.58,35.58,35.56,35.57,26674.0,29.3228,29.3228,29.3063,29.3146,26674.0
2017-02-22 13:35:00,35.57,35.59,35.57,35.58,18890.0,29.3146,29.3311,29.3146,29.3228,18890.0
2017-02-22 13:40:00,35.58,35.58,35.57,35.57,19958.0,29.3228,29.3228,29.3146,29.3146,19958.0
2017-02-22 13:45:00,35.57,35.57,35.56,35.56,17478.0,29.3146,29.3146,29.3063,29.3063,17478.0
2017-02-22 13:50:00,35.56,35.57,35.56,35.57,21756.0,29.3063,29.3146,29.3063,29.3146,21756.0
2017-02-22 13:55:00,35.58,35.6,35.58,35.6,23446.0,29.3228,29.3393,29.3228,29.3393,23446.0
2017-02-22 14:00:00,35.6,35.63,35.59,35.6,58386.0,29.3393,29.364,29.3311,29.3393,58386.0
2017-02-22 14:05:00,35.6,35.6,35.53,35.54,64340.0,29.3393,29.3393,29.2816,29.2899,64340.0
2017-02-22 14:10:00,35.53,35.56,35.51,35.55,41084.0,29.2816,29.3063,29.2651,29.2981,41084.0
2017-02-22 14:15:00,35.55,35.58,35.55,35.56,22088.0,29.2981,29.3228,29.2981,29.3063,22088.0
2017-02-22 14:20:00,35.56,35.59,35.56,35.58,25712.0,29.3063,29.3311,29.3063,29.3228,25712.0
2017-02-22 14:25:00,35.58,35.6,35.56,35.59,37952.0,29.3228,29.3393,29.3063,29.3311,37952.0
2017-02-22 14:30:00,35.6,35.6,35.57,35.57,45540.0,29.3393,29.3393,29.3146,29.3146,45540.0
2017-02-22 14:35:00,35.57,35.57,35.54,35.55,16034.0,29.3146,29.3146,29.2899,29.2981,16034.0
2017-02-22 14:40:00,35.54,35.54,35.52,35.54,16626.0,29.2899,29.2899,29.2734,29.2899,16626.0
2017-02-22 14:45:00,35.53,35.56,35.52,35.56,26040.0,29.2816,29.3063,29.2734,29.3063,26040.0
2017-02-22 14:50:00,35.56,35.58,35.55,35.57,15692.0,29.3063,29.3228,29.2981,29.3146,15692.0
2017-02-22 14:55:00,35.58,35.59,35.57,35.58,25964.0,29.3228,29.3311,29.3146,29.3228,25964.0
2017-02-22 15:00:00,35.57,35.58,35.57,35.58,25796.0,29.3146,29.3228,29.3146,29.3228,25796.0
2017-02-22 15:05:00,35.58,35.58,35.56,35.57,18944.0,29.3228,29.3228,29.3063,29.3146,18944.0
2017-02-22 15:10:00,35.58,35.6,35.58,35.59,18560.0,29.3228,29.3393,29.3228,29.3311,18560.0
2017-02-22 15:15:00,35.6,35.6,35.59,35.59,26766.0,29.3393,29.3393,29.3311,29.3311,26766.0
2017-02-22 15:20:00,35.59,35.61,35.58,35.6,36406.0,29.3311,29.3476,29.3228,29.3393,36406.0
2017-02-22 15:25:00,35.6,35.63,35.6,35.6,48792.0,29.3393,29.364,29.3393,29.3393,48792.0
2017-02-22 15:30:00,35.6,35.62,35.6,35.62,33664.0,29.3393,29.3558,29.3393,29.3558,33664.0
2017-02-22 15:35:00,35.61,35.61,35.6,35.6,25876.0,29.3476,29.3476,29.3393,29.3393,25876.0
2017-02-22 15:40:00,35.6,35.6,35.58,35.59,47186.0,29.3393,29.3393,29.3228,29.3311,47186.0
2017-02-22 15:45:00,35.58,35.6,35.57,35.6,89916.0,29.3228,29.3393,29.3146,29.3393,89916.0
2017-02-22 15:50:00,35.6,35.62,35.59,35.6,55856.0,29.3393,29.3558,29.3311,29.3393,55856.0
2017-02-22 15:55:00,35.6,35.61,35.57,35.58,163420.0,29.3393,29.3476,29.3146,29.3228,163420.0
2017-02-23 09:30:00,35.6,35.74,35.6,35.7,67382.0,29.3393,29.4547,29.3393,29.4217,67382.0
2017-02-23 09:35:00,35.71,35.74,35.68,35.73,23062.0,29.43,29.4547,29.4052,29.4465,23062.0
2017-02-23 09:40:00,35.74,35.78,35.74,35.77,28552.0,29.4547,29.4877,29.4547,29.4794,28552.0
2017-02-23 09:45:00,35.79,35.79,35.74,35.76,34328.0,29.4959,29.4959,29.4547,29.4712,34328.0
2017-02-23 09:50:00,35.76,35.77,35.74,35.76,25534.0,29.4712,29.4794,29.4547,29.4712,25534.0
2017-02-23 09:55:00,35.77,35.8,35.76,35.8,49398.0,29.4794,29.5041,29.4712,29.5041,49398.0
2017-02-23 10:00:00,35.8,35.82,35.76,35.77,29010.0,29.5041,29.5206,29.4712,29.4794,29010.0
2017-02-23 10:05:00,35.77,35.77,35.72,35.73,22208.0,29.4794,29.4794,29.4382,29.4465,22208.0
2017-02-23 10:10:00,35.74,35.74,35.7,35.71,27718.0,29.4547,29.4547,29.4217,29.43,27718.0
2017-02-23 10:15:00,35.71,35.77,35.7,35.77,36816.0,29.43,29.4794,29.4217,29.4794,36816.0
2017-02-23 10:20:00,35.77,35.77,35.73,35.73,15456.0,29.4794,29.4794,29.4465,29.4465,15456.0
2017-02-23 10:25:00,35.73,35.76,35.72,35.74,25802.0,29.4465,29.4712,29.4382,29.4547,25802.0
2017-02-23 10:30:00,35.74,35.75,35.72,35.75,32508.0,29.4547,29.4629,29.4382,29.4629,32508.0
2017-02-23 10:35:00,35.75,35.75,35.7,35.7,40184.0,29.4629,29.4629,29.4217,29.4217,40184.0
2017-02-23 10:40:00,35.71,35.74,35.68,35.74,33928.0,29.43,29.4547,29.4052,29.4547,33928.0
2017-02-23 10:45:00,35.74,35.76,35.72,35.75,20054.0,29.4547,29.4712,29.4382,29.4629,20054.0
2017-02-23 10:50:00,35.75,35.76,35.71,35.71,23598.0,29.4629,29.4712,29.43,29.43,23598.0
2017-02-23 10:55:00,35.7,35.7,35.67,35.67,42962.0,29.4217,29.4217,29.397,29.397,42962.0
2017-02-23 11:00:00,35.68,35.68,35.65,35.67,60864.0,29.4052,29.4052,29.3805,29.397,60864.0
2017-02-23 11:05:00,35.67,35.67,35.63,35.63,42856.0,29.397,29.397,29.364,29.364,42856.0
2017-02-23 11:10:00,35.63,35.69,35.63,35.69,48274.0,29.364,29.4135,29.364,29.4135,48274.0
2017-02-23 11:15:00,35.68,35.74,35.68,35.74,34444.0,29.4052,29.4547,29.4052,29.4547,34444.0
2017-02-23 11:20:00,35.73,35.74,35.73,35.74,13434.0,29.4465,29.4547,29.4465,29.4547,13434.0
2017-02-23 11:25:00,35.73,35.77,35.72,35.75,29338.0,29.4465,29.4794,29.4382,29.4629,29338.0
2017-02-23 11:30:00,35.75,35.8,35.75,35.79,22014.0,29.4629,29.5041,29.4629,29.4959,22014.0
2017-02-23 11:35:00,35.8,35.8,35.77,35.78,13242.0,29.5041,29.5041,29.4794,29.4877,13242.0
2017-02-23 11:40:00,35.77,35.79,35.75,35.79,20244.0,29.4794,29.4959,29.4629,29.4959,20244.0
2017-02-23 11:45:00,35.79,35.83,35.78,35.82,36118.0,29.4959,29.5289,29.4877,29.5206,36118.0
2017-02-23 11:50:00,35.83,35.83,35.8,35.8,24038.0,29.5289,29.5289,29.5041,29.5041,24038.0
2017-02-23 11:55:00,35.79,35.81,35.77,35.77,18396.0,29.4959,29.5124,29.4794,29.4794,18396.0
2017-02-23 12:00:00,35.77,35.82,35.77,35.82,16400.0,29.4794,29.5206,29.4794,29.5206,16400.0
2017-02-23 12:05:00,35.82,35.82,35.78,35.79,13860.0,29.5206,29.5206,29.4877,29.4959,13860.0
2017-02-23 12:10:00,35.79,35.8,35.77,35.8,28816.0,29.4959,29.5041,29.4794,29.5041,28816.0
2017-02-23 12:15:00,35.8,35.84,35.8,35.83,21990.0,29.5041,29.5371,29.5041,29.5289,21990.0
2017-02-23 12:20:00,35.83,35.85,35.83,35.83,12760.0,29.5289,29.5453,29.5289,29.5289,12760.0
2017-02-23 12:25:00,35.83,35.84,35.82,35.82,13000.0,29.5289,29.5371,29.5206,29.5206,13000.0
2017-02-23 12:30:00,35.82,35.83,35.8,35.82,16250.0,29.5206,29.5289,29.5041,29.5206,16250.0
2017-02-23 12:35:00,35.83,35.84,35.81,35.82,15934.0,29.5289,29.5371,29.5124,29.5206,15934.0
2017-02-23 12:40:00,35.82,35.82,35.8,35.81,12050.0,29.5206,29.5206,29.5041,29.5124,12050.0
2017-02-23 12:45:00,35.81,35.83,35.81,35.82,13510.0,29.5124,29.5289,29.5124,29.5206,13510.0
2017-02-23 12:50:00,35.82,35.83,35.8,35.81,14032.0,29.5206,29.5289,29.5041,29.5124,14032.0
2017-02-23 12:55:00,35.81,35.82,35.81,35.82,17200.0,29.5124,29.5206,29.5124,29.5206,17200.0
2017-02-23 13:00:00,35.81,35.82,35.8,35.8,16386.0,29.5124,29.5206,29.5041,29.5041,16386.0
2017-02-23 13:05:00,35.8,35.81,35.77,35.8,17436.0,29.5041,29.5124,29.4794,29.5041,17436.0
2017-02-23 13:10:00,35.79,35.81,35.78,35.78,15832.0,29.4959,29.5124,29.4877,29.4877,15832.0
2017-02-23 13:15:00,35.77,35.8,35.76,35.8,16402.0,29.4794,29.5041,29.4712,29.5041,16402.0
2017-02-23 13:20:00,35.79,35.8,35.78,35.8,18208.0,29.4959,29.5041,29.4877,29.5041,18208.0
2017-02-23 13:25:00,35.8,35.8,35.77,35.77,16562.0,29.5041,29.5041,29.4794,29.4794,16562.0
2017-02-23 13:30:00,35.77,35.8,35.77,35.8,18174.0,29.4794,29.5041,29.4794,29.5041,18174.0
2017-02-23 13:35:00,35.8,35.82,35.79,35.8,13324.0,29.5041,29.5206,29.4959,29.5041,13324.0
2017-02-23 13:40:00,35.8,35.81,35.8,35.8,16100.0,29.5041,29.5124,29.5041,29.5041,16100.0
2017-02-23 13:45:00,35.8,35.8,35.79,35.8,9524.0,29.5041,29.5041,29.4959,29.5041,9524.0
2017-02-23 13:50:00,35.8,35.81,35.77,35.8,26744.0,29.5041,29.5124,29.4794,29.5041,26744.0
2017-02-23 13:55:00,35.79,35.82,35.79,35.82,17468.0,29.4959,29.5206,29.4959,29.5206,17468.0
2017-02-23 14:00:00,35.82,35.83,35.8,35.83,21260.0,29.5206,29.5289,29.5041,29.5289,21260.0
2017-02-23 14:05:00,35.83,35.85,35.83,35.85,6400.0,29.5289,29.5453,29.5289,29.5453,6400.0
2017-02-23 14:10:00,35.85,35.86,35.84,35.84,32508.0,29.5453,29.5536,29.5371,29.5371,32508.0
2017-02-23 14:15:00,35.84,35.84,35.8,35.8,22196.0,29.5371,29.5371,29.5041,29.5041,22196.0
2017-02-23 14:20:00,35.79,35.81,35.77,35.81,12420.0,29.4959,29.5124,29.4794,29.5124,12420.0
2017-02-23 14:25:00,35.81,35.82,35.8,35.8,15554.0,29.5124,29.5206,29.5041,29.5041,15554.0
2017-02-23 14:30:00,35.8,35.81,35.79,35.8,16250.0,29.5041,29.5124,29.4959,29.5041,16250.0
2017-02-23 14:35:00,35.8,35.81,35.78,35.81,16998.0,29.5041,29.5124,29.4877,29.5124,16998.0
2017-02-23 14:40:00,35.81,35.82,35.81,35.82,21150.0,29.5124,29.5206,29.5124,29.5206,21150.0
2017-02-23 14:45:00,35.82,35.84,35.82,35.83,15032.0,29.5206,29.5371,29.5206,29.5289,15032.0
2017-02-23 14:50:00,35.83,35.84,35.82,35.82,19086.0,29.5289,29.5371,29.5206,29.5206,19086.0
2017-02-23 14:55:00,35.83,35.85,35.83,35.84,20410.0,29.5289,29.5453,29.5289,29.5371,20410.0
2017-02-23 15:00:00,35.84,35.84,35.81,35.82,20612.0,29.5371,29.5371,29.5124,29.5206,20612.0
2017-02-23 15:05:00,35.81,35.83,35.81,35.81,17820.0,29.5124,29.5289,29.5124,29.5124,17820.0
2017-02-23 15:10:00,35.82,35.83,35.81,35.82,19574.0,29.5206,29.5289,29.5124,29.5206,19574.0
2017-02-23 15:15:00,35.82,35.84,35.81,35.82,27232.0,29.5206,29.5371,29.5124,29.5206,27232.0
2017-02-23 15:20:00,35.82,35.85,35.82,35.84,30364.0,29.5206,29.5453,29.5206,29.5371,30364.0
2017-02-23 15:25:00,35.84,35.85,35.83,35.83,29528.0,29.5371,29.5453,29.5289,29.5289,29528.0
2017-02-23 15:30:00,35.83,35.84,35.82,35.83,39008.0,29.5289,29.5371,29.5206,29.5289,39008.0
2017-02-23 15:35:00,35.83,35.85,35.83,35.85,45920.0,29.5289,29.5453,29.5289,29.5453,45920.0
2017-02-23 15:40:00,35.84,35.85,35.84,35.85,50370.0,29.5371,29.5453,29.5371,29.5453,50370.0
2017-02-23 15:45:00,35.85,35.85,35.84,35.84,43712.0,29.5453,29.5453,29.5371,29.5371,43712.0
2017-02-23 15:50:00,35.85,35.86,35.84,35.85,131500.0,29.5453,29.5536,29.5371,29.5453,131500.0
2017-02-23 15:55:00,35.85,35.86,35.84,35.86,191508.0,29.5453,29.5536,29.5371,29.5536,191508.0
2017-02-24 09:30:00,35.62,35.73,35.57,35.59,143290.0,29.3558,29.4465,29.3146,29.3311,143290.0
2017-02-24 09:35:00,35.58,35.71,35.57,35.71,50514.0,29.3228,29.43,29.3146,29.43,50514.0
2017-02-24 09:40:00,35.7,35.8,35.69,35.79,46544.0,29.4217,29.5041,29.4135,29.4959,46544.0
2017-02-24 09:45:00,35.78,35.8,35.73,35.73,38340.0,29.4877,29.5041,29.4465,29.4465,38340.0
2017-02-24 09:50:00,35.72,35.73,35.7,35.72,37748.0,29.4382,29.4465,29.4217,29.4382,37748.0
2017-02-24 09:55:00,35.71,35.77,35.71,35.76,40428.0,29.43,29.4794,29.43,29.4712,40428.0
2017-02-24 10:00:00,35.76,35.8,35.76,35.77,37624.0,29.4712,29.5041,29.4712,29.4794,37624.0
2017-02-24 10:05:00,35.77,35.8,35.74,35.79,46248.0,29.4794,29.5041,29.4547,29.4959,46248.0
2017-02-24 10:10:00,35.78,35.78,35.7,35.71,46292.0,29.4877,29.4877,29.4217,29.43,46292.0
2017-02-24 10:15:00,35.71,35.77,35.7,35.76,51560.0,29.43,29.4794,29.4217,29.4712,51560.0
2017-02-24 10:20:00,35.75,35.78,35.75,35.77,44342.0,29.4629,29.4877,29.4629,29.4794,44342.0
2017-02-24 10:25:00,35.77,35.77,35.73,35.74,50774.0,29.4794,29.4794,29.4465,29.4547,50774.0
2017-02-24 10:30:00,35.74,35.74,35.72,35.72,36608.0,29.4547,29.4547,29.4382,29.4382,36608.0
2017-02-24 10:35:00,35.73,35.76,35.73,35.74,38322.0,29.4465,29.4712,29.4465,29.4547,38322.0
2017-02-24 10:40:00,35.73,35.73,35.7,35.71,27002.0,29.4465,29.4465,29.4217,29.43,27002.0
2017-02-24 10:45:00,35.7,35.7,35.67,35.68,26688.0,29.4217,29.4217,29.397,29.4052,26688.0
2017-02-24 10:50:00,35.68,35.73,35.68,35.68,28138.0,29.4052,29.4465,29.4052,29.4052,28138.0
2017-02-24 10:55:00,35.69,35.72,35.69,35.72,20380.0,29.4135,29.4382,29.4135,29.4382,20380.0
2017-02-24 11:00:00,35.72,35.74,35.7,35.74,23588.0,29.4382,29.4547,29.4217,29.4547,23588.0
2017-02-24 11:05:00,35.74,35.75,35.72,35.73,20212.0,29.4547,29.4629,29.4382,29.4465,20212.0
2017-02-24 11:10:00,35.73,35.77,35.73,35.75,32294.0,29.4465,29.4794,29.4465,29.4629,32294.0
2017-02-24 11:15:00,35.74,35.76,35.74,35.74,36866.0,29.4547,29.4712,29.4547,29.4547,36866.0
2017-02-24 11:20:00,35.75,35.75,35.7,35.71,15430.0,29.4629,29.4629,29.4217,29.43,15430.0
2017-02-24 11:25:00,35.71,35.71,35.69,35.71,12958.0,29.43,29.43,29.4135,29.43,12958.0
2017-02-24 11:30:00,35.71,35.73,35.69,35.69,18610.0,29.43,29.4465,29.4135,29.4135,18610.0
2017-02-24 11:35:00,35.69,35.7,35.68,35.69,15418.0,29.4135,29.4217,29.4052,29.4135,15418.0
2017-02-24 11:40:00,35.68,35.69,35.67,35.68,11834.0,29.4052,29.4135,29.397,29.4052,11834.0
2017-02-24 11:45:00,35.68,35.7,35.68,35.68,13164.0,29.4052,29.4217,29.4052,29.4052,13164.0
2017-02-24 11:50:00,35.68,35.7,35.68,35.7,14304.0,29.4052,29.4217,29.4052,29.4217,14304.0
2017-02-24 11:55:00,35.7,35.72,35.69,35.71,46284.0,29.4217,29.4382,29.4135,29.43,46284.0
2017-02-24 12:00:00,35.72,35.74,35.72,35.73,28118.0,29.4382,29.4547,29.4382,29.4465,28118.0
2017-02-24 12:05:00,35.74,35.77,35.74,35.76,12350.0,29.4547,29.4794,29.4547,29.4712,12350.0
2017-02-24 12:10:00,35.76,35.77,35.74,35.77,13232.0,29.4712,29.4794,29.4547,29.4794,13232.0
2017-02-24 12:15:00,35.78,35.8,35.77,35.77,12360.0,29.4877,29.5041,29.4794,29.4794,12360.0
2017-02-24 12:20:00,35.77,35.78,35.77,35.77,12080.0,29.4794,29.4877,29.4794,29.4794,12080.0
2017-02-24 12:25:00,35.77,35.78,35.77,35.77,16328.0,29.4794,29.4877,29.4794,29.4794,16328.0
2017-02-24 12:30:00,35.77,35.8,35.77,35.8,28580.0,29.4794,29.5041,29.4794,29.5041,28580.0
2017-02-24 12:35:00,35.8,35.81,35.77,35.77,25736.0,29.5041,29.5124,29.4794,29.4794,25736.0
2017-02-24 12:40:00,35.76,35.77,35.75,35.77,27478.0,29.4712,29.4794,29.4629,29.4794,27478.0
2017-02-24 12:45:00,35.77,35.8,35.77,35.79,22916.0,29.4794,29.5041,29.4794,29.4959,22916.0
2017-02-24 12:50:00,35.79,35.79,35.77,35.77,7950.0,29.4959,29.4959,29.4794,29.4794,7950.0
2017-02-24 12:55:00,35.77,35.77,35.76,35.76,16070.0,29.4794,29.4794,29.4712,29.4712,16070.0
2017-02-24 13:00:00,35.76,35.77,35.75,35.76,9370.0,29.4712,29.4794,29.4629,29.4712,9370.0
2017-02-24 13:05:00,35.76,35.76,35.71,35.71,16556.0,29.4712,29.4712,29.43,29.43,16556.0
2017-02-24 13:10:00,35.72,35.72,35.71,35.71,15436.0,29.4382,29.4382,29.43,29.43,15436.0
2017-02-24 13:15:00,35.71,35.72,35.7,35.71,16540.0,29.43,29.4382,29.4217,29.43,16540.0
2017-02-24 13:20:00,35.71,35.71,35.7,35.7,11188.0,29.43,29.43,29.4217,29.4217,11188.0
2017-02-24 13:25:00,35.7,35.7,35.68,35.69,15158.0,29.4217,29.4217,29.4052,29.4135,15158.0
2017-02-24 13:30:00,35.7,35.71,35.69,35.71,19040.0,29.4217,29.43,29.4135,29.43,19040.0
2017-02-24 13:35:00,35.71,35.74,35.7,35.73,25594.0,29.43,29.4547,29.4217,29.4465,25594.0
2017-02-24 13:40:00,35.74,35.78,35.73,35.78,26560.0,29.4547,29.4877,29.4465,29.4877,26560.0
2017-02-24 13:45:00,35.77,35.77,35.76,35.76,13654.0,29.4794,29.4794,29.4712,29.4712,13654.0
2017-02-24 13:50:00,35.76,35.77,35.74,35.76,20074.0,29.4712,29.4794,29.4547,29.4712,20074.0
2017-02-24 13:55:00,35.76,35.79,35.74,35.77,52736.0,29.4712,29.4959,29.4547,29.4794,52736.0
2017-02-24 14:00:00,35.77,35.77,35.73,35.73,36452.0,29.4794,29.4794,29.4465,29.4465,36452.0
2017-02-24 14:05:00,35.73,35.73,35.73,35.73,4998.0,29.4465,29.4465,29.4465,29.4465,4998.0
2017-02-24 14:10:00,35.73,35.73,35.72,35.73,34646.0,29.4465,29.4465,29.4382,29.4465,34646.0
2017-02-24 14:15:00,35.73,35.76,35.73,35.74,33998.0,29.4465,29.4712,29.4465,29.4547,33998.0
2017-02-24 14:20:00,35.74,35.74,35.71,35.71,24868.0,29.4547,29.4547,29.43,29.43,24868.0
2017-02-24 14:25:00,35.71,35.73,35.71,35.72,9200.0,29.43,29.4465,29.43,29.4382,9200.0
2017-02-24 14:30:00,35.71,35.74,35.71,35.74,21364.0,29.43,29.4547,29.43,29.4547,21364.0
2017-02-24 14:35:00,35.74,35.75,35.74,35.74,16390.0,29.4547,29.4629,29.4547,29.4547,16390.0
2017-02-24 14:40:00,35.74,35.75,35.73,35.73,20206.0,29.4547,29.4629,29.4465,29.4465,20206.0
2017-02-24 14:45:00,35.73,35.73,35.72,35.72,23342.0,29.4465,29.4465,29.4382,29.4382,23342.0
2017-02-24 14:50:00,35.72,35.74,35.72,35.73,16064.0,29.4382,29.4547,29.4382,29.4465,16064.0
2017-02-24 14:55:00,35.73,35.73,35.71,35.72,18800.0,29.4465,29.4465,29.43,29.4382,18800.0
2017-02-24 15:00:00,35.71,35.73,35.71,35.72,21908.0,29.43,29.4465,29.43,29.4382,21908.0
2017-02-24 15:05:00,35.73,35.74,35.72,35.74,26670.0,29.4465,29.4547,29.4382,29.4547,26670.0
2017-02-24 15:10:00,35.73,35.76,35.73,35.75,29844.0,29.4465,29.4712,29.4465,29.4629,29844.0
2017-02-24 15:15:00,35.75,35.75,35.73,35.74,30404.0,29.4629,29.4629,29.4465,29.4547,30404.0
2017-02-24 15:20:00,35.74,35.77,35.74,35.77,26892.0,29.4547,29.4794,29.4547,29.4794,26892.0
2017-02-24 15:25:00,35.78,35.79,35.77,35.77,23954.0,29.4877,29.4959,29.4794,29.4794,23954.0
2017-02-24 15:30:00,35.77,35.79,35.77,35.79,26476.0,29.4794,29.4959,29.4794,29.4959,26476.0
2017-02-24 15:35:00,35.79,35.8,35.78,35.78,27976.0,29.4959,29.5041,29.4877,29.4877,27976.0
2017-02-24 15:40:00,35.78,35.81,35.77,35.81,51518.0,29.4877,29.5124,29.4794,29.5124,51518.0
2017-02-24 15:45:00,35.81,35.85,35.81,35.84,72924.0,29.5124,29.5453,29.5124,29.5371,72924.0
2017-02-24 15:50:00,35.83,35.85,35.83,35.83,51278.0,29.5289,29.5453,29.5289,29.5289,51278.0
2017-02-24 15:55:00,35.83,35.87,35.82,35.85,152908.0,29.5289,29.5618,29.5206,29.5453,152908.0
2017-02-27 09:30:00,35.99,36.04,35.87,35.95,223812.0,29.6607,29.7019,29.5618,29.6278,223812.0
2017-02-27 09:35:00,35.94,35.99,35.93,35.98,102674.0,29.6195,29.6607,29.6113,29.6525,102674.0
2017-02-27 09:40:00,35.99,36.1,35.98,36.09,58050.0,29.6607,29.7514,29.6525,29.7431,58050.0
2017-02-27 09:45:00,36.09,36.12,36.08,36.1,43344.0,29.7431,29.7679,29.7349,29.7514,43344.0
2017-02-27 09:50:00,36.1,36.19,36.1,36.17,74834.0,29.7514,29.8256,29.7514,29.8091,74834.0
2017-02-27 09:55:00,36.18,36.2,36.14,36.2,71402.0,29.8173,29.8338,29.7843,29.8338,71402.0
2017-02-27 10:00:00,36.2,36.21,36.16,36.19,104662.0,29.8338,29.842,29.8008,29.8256,104662.0
2017-02-27 10:05:00,36.19,36.23,36.19,36.21,58680.0,29.8256,29.8585,29.8256,29.842,58680.0
2017-02-27 10:10:00,36.21,36.21,36.16,36.19,34276.0,29.842,29.842,29.8008,29.8256,34276.0
2017-02-27 10:15:00,36.19,36.2,36.15,36.17,47172.0,29.8256,29.8338,29.7926,29.8091,47172.0
2017-02-27 10:20:00,36.16,36.24,36.15,36.23,46262.0,29.8008,29.8668,29.7926,29.8585,46262.0
2017-02-27 10:25:00,36.23,36.23,36.19,36.19,40472.0,29.8585,29.8585,29.8256,29.8256,40472.0
2017-02-27 10:30:00,36.19,36.2,36.14,36.14,29576.0,29.8256,29.8338,29.7843,29.7843,29576.0
2017-02-27 10:35:00,36.13,36.16,36.13,36.16,43200.0,29.7761,29.8008,29.7761,29.8008,43200.0
2017-02-27 10:40:00,36.16,36.19,36.16,36.19,24666.0,29.8008,29.8256,29.8008,29.8256,24666.0
2017-02-27 10:45:00,36.19,36.21,36.18,36.18,19100.0,29.8256,29.842,29.8173,29.8173,19100.0
2017-02-27 10:50:00,36.18,36.19,36.15,36.15,24608.0,29.8173,29.8256,29.7926,29.7926,24608.0
2017-02-27 10:55:00,36.15,36.15,36.11,36.11,36680.0,29.7926,29.7926,29.7596,29.7596,36680.0
2017-02-27 11:00:00,36.11,36.13,36.1,36.1,56214.0,29.7596,29.7761,29.7514,29.7514,56214.0
2017-02-27 11:05:00,36.1,36.12,36.1,36.12,42174.0,29.7514,29.7679,29.7514,29.7679,42174.0
2017-02-27 11:10:00,36.12,36.16,36.11,36.15,48536.0,29.7679,29.8008,29.7596,29.7926,48536.0
2017-02-27 11:15:00,36.15,36.2,36.14,36.19,42682.0,29.7926,29.8338,29.7843,29.8256,42682.0
2017-02-27 11:20:00,36.19,36.2,36.19,36.19,18182.0,29.8256,29.8338,29.8256,29.8256,18182.0
2017-02-27 11:25:00,36.19,36.21,36.19,36.21,68128.0,29.8256,29.842,29.8256,29.842,68128.0
2017-02-27 11:30:00,36.2,36.2,36.17,36.19,40336.0,29.8338,29.8338,29.8091,29.8256,40336.0
2017-02-27 11:35:00,36.19,36.21,36.18,36.19,32532.0,29.8256,29.842,29.8173,29.8256,32532.0
2017-02-27 11:40:00,36.19,36.19,36.16,36.18,35156.0,29.8256,29.8256,29.8008,29.8173,35156.0
2017-02-27 11:45:00,36.18,36.18,36.14,36.16,47956.0,29.8173,29.8173,29.7843,29.8008,47956.0
2017-02-27 11:50:00,36.16,36.18,36.16,36.17,24624.0,29.8008,29.8173,29.8008,29.8091,24624.0
2017-02-27 11:55:00,36.17,36.17,36.16,36.16,15268.0,29.8091,29.8091,29.8008,29.8008,15268.0
2017-02-27 12:00:00,36.16,36.18,36.15,36.17,25970.0,29.8008,29.8173,29.7926,29.8091,25970.0
2017-02-27 12:05:00,36.17,36.18,36.17,36.18,23834.0,29.8091,29.8173,29.8091,29.8173,23834.0
2017-02-27 12:10:00,36.17,36.18,36.15,36.16,18890.0,29.8091,29.8173,29.7926,29.8008,18890.0
2017-02-27 12:15:00,36.16,36.17,36.16,36.16,18742.0,29.8008,29.8091,29.8008,29.8008,18742.0
2017-02-27 12:20:00,36.16,36.18,36.15,36.17,27596.0,29.8008,29.8173,29.7926,29.8091,27596.0
2017-02-27 12:25:00,36.17,36.18,36.16,36.16,22064.0,29.8091,29.8173,29.8008,29.8008,22064.0
2017-02-27 12:30:00,36.16,36.19,36.16,36.19,19994.0,29.8008,29.8256,29.8008,29.8256,19994.0
2017-02-27 12:35:00,36.18,36.19,36.15,36.15,34684.0,29.8173,29.8256,29.7926,29.7926,34684.0
2017-02-27 12:40:00,36.15,36.16,36.14,36.15,31198.0,29.7926,29.8008,29.7843,29.7926,31198.0
2017-02-27 12:45:00,36.15,36.16,36.14,36.16,14410.0,29.7926,29.8008,29.7843,29.8008,14410.0
2017-02-27 12:50:00,36.16,36.18,36.15,36.17,24346.0,29.8008,29.8173,29.7926,29.8091,24346.0
2017-02-27 12:55:00,36.16,36.17,36.16,36.16,12800.0,29.8008,29.8091,29.8008,29.8008,12800.0
2017-02-27 13:00:00,36.16,36.18,36.15,36.17,18300.0,29.8008,29.8173,29.7926,29.8091,18300.0
2017-02-27 13:05:00,36.17,36.18,36.16,36.16,20908.0,29.8091,29.8173,29.8008,29.8008,20908.0
2017-02-27 13:10:00,36.17,36.2,36.17,36.19,34650.0,29.8091,29.8338,29.8091,29.8256,34650.0
2017-02-27 13:15:00,36.19,36.21,36.17,36.19,25434.0,29.8256,29.842,29.8091,29.8256,25434.0
2017-02-27 13:20:00,36.19,36.21,36.19,36.19,15370.0,29.8256,29.842,29.8256,29.8256,15370.0
2017-02-27 13:25:00,36.18,36.21,36.18,36.2,20238.0,29.8173,29.842,29.8173,29.8338,20238.0
2017-02-27 13:30:00,36.2,36.21,36.18,36.19,28306.0,29.8338,29.842,29.8173,29.8256,28306.0
2017-02-27 13:35:00,36.18,36.19,36.17,36.18,26648.0,29.8173,29.8256,29.8091,29.8173,26648.0
2017-02-27 13:40:00,36.18,36.18,36.15,36.15,16260.0,29.8173,29.8173,29.7926,29.7926,16260.0
2017-02-27 13:45:00,36.15,36.16,36.14,36.16,22184.0,29.7926,29.8008,29.7843,29.8008,22184.0
2017-02-27 13:50:00,36.16,36.17,36.15,36.16,26958.0,29.8008,29.8091,29.7926,29.8008,26958.0
2017-02-27 13:55:00,36.16,36.16,36.15,36.15,21506.0,29.8008,29.8008,29.7926,29.7926,21506.0
2017-02-27 14:00:00,36.15,36.16,36.14,36.15,25856.0,29.7926,29.8008,29.7843,29.7926,25856.0
2017-02-27 14:05:00,36.15,36.16,36.13,36.13,24272.0,29.7926,29.8008,29.7761,29.7761,24272.0
2017-02-27 14:10:00,36.13,36.14,36.13,36.13,14468.0,29.7761,29.7843,29.7761,29.7761,14468.0
2017-02-27 14:15:00,36.13,36.14,36.12,36.14,12162.0,29.7761,29.7843,29.7679,29.7843,12162.0
2017-02-27 14:20:00,36.14,36.16,36.13,36.16,28254.0,29.7843,29.8008,29.7761,29.8008,28254.0
2017-02-27 14:25:00,36.16,36.18,36.16,36.18,31054.0,29.8008,29.8173,29.8008,29.8173,31054.0
2017-02-27 14:30:00,36.18,36.19,36.18,36.18,23866.0,29.8173,29.8256,29.8173,29.8173,23866.0
2017-02-27 14:35:00,36.18,36.19,36.17,36.19,21590.0,29.8173,29.8256,29.8091,29.8256,21590.0
2017-02-27 14:40:00,36.19,36.19,36.17,36.18,16510.0,29.8256,29.8256,29.8091,29.8173,16510.0
2017-02-27 14:45:00,36.18,36.19,36.17,36.19,42190.0,29.8173,29.8256,29.8091,29.8256,42190.0
2017-02-27 14:50:00,36.18,36.2,36.18,36.2,17516.0,29.8173,29.8338,29.8173,29.8338,17516.0
2017-02-27 14:55:00,36.2,36.21,36.19,36.19,23076.0,29.8338,29.842,29.8256,29.8256,23076.0
2017-02-27 15:00:00,36.19,36.2,36.17,36.18,22790.0,29.8256,29.8338,29.8091,29.8173,22790.0
2017-02-27 15:05:00,36.18,36.22,36.18,36.21,29492.0,29.8173,29.8503,29.8173,29.842,29492.0
2017-02-27 15:10:00,36.21,36.22,36.2,36.21,27886.0,29.842,29.8503,29.8338,29.842,27886.0
2017-02-27 15:15:00,36.21,36.22,36.18,36.18,35384.0,29.842,29.8503,29.8173,29.8173,35384.0
2017-02-27 15:20:00,36.18,36.2,36.18,36.19,32262.0,29.8173,29.8338,29.8173,29.8256,32262.0
2017-02-27 15:25:00,36.19,36.2,36.19,36.19,23176.0,29.8256,29.8338,29.8256,29.8256,23176.0
2017-02-27 15:30:00,36.2,36.2,36.17,36.17,44682.0,29.8338,29.8338,29.8091,29.8091,44682.0
2017-02-27 15:35:00,36.17,36.19,36.17,36.18,54668.0,29.8091,29.8256,29.8091,29.8173,54668.0
2017-02-27 15:40:00,36.18,36.19,36.17,36.18,57706.0,29.8173,29.8256,29.8091,29.8173,57706.0
2017-02-27 15:45:00,36.19,36.19,36.16,36.17,85576.0,29.8256,29.8256,29.8008,29.8091,85576.0
2017-02-27 15:50:00,36.17,36.17,36.15,36.15,68820.0,29.8091,29.8091,29.7926,29.7926,68820.0
2017-02-27 15:55:00,36.15,36.17,36.15,36.16,164122.0,29.7926,29.8091,29.7926,29.8008,164122.0
2017-02-28 09:30:00,36.08,36.2,36.08,36.19,79414.0,29.7349,29.8338,29.7349,29.8256,79414.0
2017-02-28 09:35:00,36.19,36.22,36.13,36.16,50234.0,29.8256,29.8503,29.7761,29.8008,50234.0
2017-02-28 09:40:00,36.16,36.2,36.13,36.16,33788.0,29.8008,29.8338,29.7761,29.8008,33788.0
2017-02-28 09:45:00,36.16,36.19,36.15,36.17,38786.0,29.8008,29.8256,29.7926,29.8091,38786.0
2017-02-28 09:50:00,36.17,36.18,36.15,36.15,62880.0,29.8091,29.8173,29.7926,29.7926,62880.0
2017-02-28 09:55:00,36.14,36.16,36.13,36.15,25932.0,29.7843,29.8008,29.7761,29.7926,25932.0
2017-02-28 10:00:00,36.16,36.21,36.15,36.17,82088.0,29.8008,29.842,29.7926,29.8091,82088.0
2017-02-28 10:05:00,36.17,36.27,36.17,36.27,109590.0,29.8091,29.8915,29.8091,29.8915,109590.0
2017-02-28 10:10:00,36.27,36.29,36.17,36.17,58296.0,29.8915,29.908,29.8091,29.8091,58296.0
2017-02-28 10:15:00,36.17,36.18,36.14,36.15,33444.0,29.8091,29.8173,29.7843,29.7926,33444.0
2017-02-28 10:20:00,36.16,36.17,36.06,36.07,41918.0,29.8008,29.8091,29.7184,29.7267,41918.0
2017-02-28 10:25:00,36.07,36.13,36.05,36.13,56924.0,29.7267,29.7761,29.7102,29.7761,56924.0
2017-02-28 10:30:00,36.13,36.14,36.12,36.13,18990.0,29.7761,29.7843,29.7679,29.7761,18990.0
2017-02-28 10:35:00,36.13,36.16,36.12,36.14,30358.0,29.7761,29.8008,29.7679,29.7843,30358.0
2017-02-28 10:40:00,36.13,36.14,36.09,36.09,29570.0,29.7761,29.7843,29.7431,29.7431,29570.0
2017-02-28 10:45:00,36.09,36.1,36.08,36.1,40262.0,29.7431,29.7514,29.7349,29.7514,40262.0
2017-02-28 10:50:00,36.1,36.14,36.1,36.13,28402.0,29.7514,29.7843,29.7514,29.7761,28402.0
2017-02-28 10:55:00,36.12,36.13,36.08,36.1,30892.0,29.7679,29.7761,29.7349,29.7514,30892.0
2017-02-28 11:00:00,36.1,36.1,36.06,36.06,37794.0,29.7514,29.7514,29.7184,29.7184,37794.0
2017-02-28 11:05:00,36.06,36.06,36.02,36.03,60124.0,29.7184,29.7184,29.6855,29.6937,60124.0
2017-02-28 11:10:00,36.03,36.09,36.03,36.08,34084.0,29.6937,29.7431,29.6937,29.7349,34084.0
2017-02-28 11:15:00,36.08,36.08,36.06,36.07,17996.0,29.7349,29.7349,29.7184,29.7267,17996.0
2017-02-28 11:20:00,36.07,36.07,36.02,36.05,30610.0,29.7267,29.7267,29.6855,29.7102,30610.0
2017-02-28 11:25:00,36.05,36.07,36.05,36.07,36846.0,29.7102,29.7267,29.7102,29.7267,36846.0
2017-02-28 11:30:00,36.07,36.07,36.04,36.04,93536.0,29.7267,29.7267,29.7019,29.7019,93536.0
2017-02-28 11:35:00,36.04,36.06,36.02,36.05,311298.0,29.7019,29.7184,29.6855,29.7102,311298.0
2017-02-28 11:40:00,36.04,36.16,36.04,36.15,117694.0,29.7019,29.8008,29.7019,29.7926,117694.0
2017-02-28 11:45:00,36.15,36.2,36.14,36.2,41982.0,29.7926,29.8338,29.7843,29.8338,41982.0
2017-02-28 11:50:00,36.2,36.2,36.16,36.18,36904.0,29.8338,29.8338,29.8008,29.8173,36904.0
2017-02-28 11:55:00,36.18,36.18,36.14,36.15,32164.0,29.8173,29.8173,29.7843,29.7926,32164.0
2017-02-28 12:00:00,36.14,36.15,36.1,36.13,31076.0,29.7843,29.7926,29.7514,29.7761,31076.0
2017-02-28 12:05:00,36.13,36.13,36.1,36.1,38690.0,29.7761,29.7761,29.7514,29.7514,38690.0
2017-02-28 12:10:00,36.1,36.12,36.09,36.12,21644.0,29.7514,29.7679,29.7431,29.7679,21644.0
2017-02-28 12:15:00,36.12,36.13,36.1,36.1,49188.0,29.7679,29.7761,29.7514,29.7514,49188.0
2017-02-28 12:20:00,36.1,36.13,36.09,36.12,55216.0,29.7514,29.7761,29.7431,29.7679,55216.0
2017-02-28 12:25:00,36.11,36.13,36.1,36.13,34056.0,29.7596,29.7761,29.7514,29.7761,34056.0
2017-02-28 12:30:00,36.13,36.13,36.09,36.12,27342.0,29.7761,29.7761,29.7431,29.7679,27342.0
2017-02-28 12:35:00,36.12,36.13,36.1,36.13,34146.0,29.7679,29.7761,29.7514,29.7761,34146.0
2017-02-28 12:40:00,36.13,36.15,36.13,36.14,24546.0,29.7761,29.7926,29.7761,29.7843,24546.0
2017-02-28 12:45:00,36.14,36.17,36.12,36.17,35402.0,29.7843,29.8091,29.7679,29.8091,35402.0
2017-02-28 12:50:00,36.17,36.21,36.16,36.21,19130.0,29.8091,29.842,29.8008,29.842,19130.0
2017-02-28 12:55:00,36.2,36.2,36.18,36.2,15714.0,29.8338,29.8338,29.8173,29.8338,15714.0
2017-02-28 13:00:00,36.2,36.22,36.18,36.22,42230.0,29.8338,29.8503,29.8173,29.8503,42230.0
2017-02-28 13:05:00,36.22,36.23,36.2,36.2,53750.0,29.8503,29.8585,29.8338,29.8338,53750.0
2017-02-28 13:10:00,36.21,36.22,36.2,36.21,41010.0,29.842,29.8503,29.8338,29.842,41010.0
2017-02-28 13:15:00,36.21,36.23,36.2,36.23,64632.0,29.842,29.8585,29.8338,29.8585,64632.0
2017-02-28 13:20:00,36.22,36.25,36.21,36.24,63466.0,29.8503,29.875,29.842,29.8668,63466.0
2017-02-28 13:25:00,36.25,36.26,36.2,36.2,41252.0,29.875,29.8832,29.8338,29.8338,41252.0
2017-02-28 13:30:00,36.2,36.2,36.16,36.17,37140.0,29.8338,29.8338,29.8008,29.8091,37140.0
2017-02-28 13:35:00,36.17,36.21,36.17,36.21,60098.0,29.8091,29.842,29.8091,29.842,60098.0
2017-02-28 13:40:00,36.2,36.27,36.2,36.26,67556.0,29.8338,29.8915,29.8338,29.8832,67556.0
2017-02-28 13:45:00,36.26,36.26,36.23,36.23,64142.0,29.8832,29.8832,29.8585,29.8585,64142.0
2017-02-28 13:50:00,36.24,36.29,36.24,36.27,28010.0,29.8668,29.908,29.8668,29.8915,28010.0
2017-02-28 13:55:00,36.27,36.27,36.23,36.27,58410.0,29.8915,29.8915,29.8585,29.8915,58410.0
2017-02-28 14:00:00,36.27,36.29,36.24,36.25,50762.0,29.8915,29.908,29.8668,29.875,50762.0
2017-02-28 14:05:00,36.24,36.25,36.22,36.23,34928.0,29.8668,29.875,29.8503,29.8585,34928.0
2017-02-28 14:10:00,36.23,36.24,36.21,36.23,54748.0,29.8585,29.8668,29.842,29.8585,54748.0
2017-02-28 14:15:00,36.23,36.23,36.19,36.2,40836.0,29.8585,29.8585,29.8256,29.8338,40836.0
2017-02-28 14:20:00,36.2,36.22,36.19,36.21,33080.0,29.8338,29.8503,29.8256,29.842,33080.0
2017-02-28 14:25:00,36.21,36.24,36.21,36.24,35132.0,29.842,29.8668,29.842,29.8668,35132.0
2017-02-28 14:30:00,36.24,36.24,36.21,36.21,26562.0,29.8668,29.8668,29.842,29.842,26562.0
2017-02-28 14:35:00,36.21,36.21,36.15,36.15,27272.0,29.842,29.842,29.7926,29.7926,27272.0
2017-02-28 14:40:00,36.15,36.18,36.15,36.18,40914.0,29.7926,29.8173,29.7926,29.8173,40914.0
2017-02-28 14:45:00,36.18,36.2,36.17,36.19,32762.0,29.8173,29.8338,29.8091,29.8256,32762.0
2017-02-28 14:50:00,36.19,36.2,36.15,36.15,24790.0,29.8256,29.8338,29.7926,29.7926,24790.0
2017-02-28 14:55:00,36.15,36.18,36.15,36.17,39790.0,29.7926,29.8173,29.7926,29.8091,39790.0
2017-02-28 15:00:00,36.17,36.18,36.15,36.17,35120.0,29.8091,29.8173,29.7926,29.8091,35120.0
2017-02-28 15:05:00,36.18,36.18,36.17,36.17,19790.0,29.8173,29.8173,29.8091,29.8091,19790.0
2017-02-28 15:10:00,36.17,36.23,36.17,36.23,58554.0,29.8091,29.8585,29.8091,29.8585,58554.0
2017-02-28 15:15:00,36.22,36.23,36.2,36.21,36748.0,29.8503,29.8585,29.8338,29.842,36748.0
2017-02-28 15:20:00,36.21,36.22,36.19,36.2,50852.0,29.842,29.8503,29.8256,29.8338,50852.0
2017-02-28 15:25:00,36.2,36.22,36.19,36.19,90580.0,29.8338,29.8503,29.8256,29.8256,90580.0
2017-02-28 15:30:00,36.19,36.19,36.15,36.15,54098.0,29.8256,29.8256,29.7926,29.7926,54098.0
2017-02-28 15:35:00,36.15,36.18,36.14,36.15,82320.0,29.7926,29.8173,29.7843,29.7926,82320.0
2017-02-28 15:40:00,36.15,36.15,36.12,36.13,69260.0,29.7926,29.7926,29.7679,29.7761,69260.0
2017-02-28 15:45:00,36.13,36.16,36.11,36.16,100198.0,29.7761,29.8008,29.7596,29.8008,100198.0
2017-02-28 15:50:00,36.16,36.18,36.16,36.17,101408.0,29.8008,29.8173,29.8008,29.8091,101408.0
2017-02-28 15:55:00,36.17,36.22,36.17,36.17,226422.0,29.8091,29.8503,29.8091,29.8091,226422.0
2017-03-01 09:30:00,36.5,36.56,36.43,36.45,197030.0,30.081,30.1305,30.0233,30.0398,197030.0
2017-03-01 09:35:00,36.43,36.53,36.41,36.47,94258.0,30.0233,30.1058,30.0069,30.0563,94258.0
2017-03-01 09:40:00,36.47,36.51,36.45,36.46,91048.0,30.0563,30.0893,30.0398,30.0481,91048.0
2017-03-01 09:45:00,36.46,36.48,36.44,36.47,61042.0,30.0481,30.0646,30.0316,30.0563,61042.0
2017-03-01 09:50:00,36.47,36.56,36.47,36.56,44510.0,30.0563,30.1305,30.0563,30.1305,44510.0
2017-03-01 09:55:00,36.57,36.59,36.52,36.55,39440.0,30.1387,30.1552,30.0975,30.1222,39440.0
2017-03-01 10:00:00,36.56,36.58,36.51,36.52,75938.0,30.1305,30.147,30.0893,30.0975,75938.0
2017-03-01 10:05:00,36.52,36.57,36.49,36.57,76812.0,30.0975,30.1387,30.0728,30.1387,76812.0
2017-03-01 10:10:00,36.58,36.63,36.56,36.6,63106.0,30.147,30.1882,30.1305,30.1635,63106.0
2017-03-01 10:15:00,36.6,36.63,36.59,36.62,58716.0,30.1635,30.1882,30.1552,30.1799,58716.0
2017-03-01 10:20:00,36.62,36.64,36.6,36.63,49982.0,30.1799,30.1964,30.1635,30.1882,49982.0
2017-03-01 10:25:00,36.63,36.67,36.63,36.65,96948.0,30.1882,30.2211,30.1882,30.2047,96948.0
2017-03-01 10:30:00,36.65,36.65,36.59,36.6,34398.0,30.2047,30.2047,30.1552,30.1635,34398.0
2017-03-01 10:35:00,36.59,36.6,36.58,36.58,15588.0,30.1552,30.1635,30.147,30.147,15588.0
2017-03-01 10:40:00,36.58,36.6,36.56,36.56,32678.0,30.147,30.1635,30.1305,30.1305,32678.0
2017-03-01 10:45:00,36.55,36.59,36.54,36.55,43258.0,30.1222,30.1552,30.114,30.1222,43258.0
2017-03-01 10:50:00,36.55,36.55,36.49,36.51,78390.0,30.1222,30.1222,30.0728,30.0893,78390.0
2017-03-01 10:55:00,36.51,36.54,36.51,36.52,33740.0,30.0893,30.114,30.0893,30.0975,33740.0
2017-03-01 11:00:00,36.51,36.51,36.46,36.46,66852.0,30.0893,30.0893,30.0481,30.0481,66852.0
2017-03-01 11:05:00,36.46,36.54,36.45,36.53,58026.0,30.0481,30.114,30.0398,30.1058,58026.0
2017-03-01 11:10:00,36.53,36.54,36.51,36.51,57374.0,30.1058,30.114,30.0893,30.0893,57374.0
2017-03-01 11:15:00,36.51,36.54,36.51,36.53,45446.0,30.0893,30.114,30.0893,30.1058,45446.0
2017-03-01 11:20:00,36.52,36.53,36.51,36.51,45230.0,30.0975,30.1058,30.0893,30.0893,45230.0
2017-03-01 11:25:00,36.51,36.55,36.51,36.54,67096.0,30.0893,30.1222,30.0893,30.114,67096.0
2017-03-01 11:30:00,36.54,36.55,36.51,36.52,70670.0,30.114,30.1222,30.0893,30.0975,70670.0
2017-03-01 11:35:00,36.52,36.54,36.51,36.51,85834.0,30.0975,30.114,30.0893,30.0893,85834.0
2017-03-01 11:40:00,36.51,36.52,36.49,36.49,43440.0,30.0893,30.0975,30.0728,30.0728,43440.0
2017-03-01 11:45:00,36.49,36.49,36.47,36.47,31986.0,30.0728,30.0728,30.0563,30.0563,31986.0
2017-03-01 11:50:00,36.47,36.49,36.46,36.47,68722.0,30.0563,30.0728,30.0481,30.0563,68722.0
2017-03-01 11:55:00,36.48,36.49,36.47,36.48,27846.0,30.0646,30.0728,30.0563,30.0646,27846.0
2017-03-01 12:00:00,36.48,36.49,36.47,36.48,102824.0,30.0646,30.0728,30.0563,30.0646,102824.0
2017-03-01 12:05:00,36.48,36.51,36.47,36.51,59464.0,30.0646,30.0893,30.0563,30.0893,59464.0
2017-03-01 12:10:00,36.51,36.52,36.5,36.52,31368.0,30.0893,30.0975,30.081,30.0975,31368.0
2017-03-01 12:15:00,36.52,36.53,36.49,36.51,35892.0,30.0975,30.1058,30.0728,30.0893,35892.0
2017-03-01 12:20:00,36.51,36.52,36.5,36.52,38720.0,30.0893,30.0975,30.081,30.0975,38720.0
2017-03-01 12:25:00,36.52,36.53,36.51,36.52,36822.0,30.0975,30.1058,30.0893,30.0975,36822.0
2017-03-01 12:30:00,36.51,36.52,36.51,36.51,25746.0,30.0893,30.0975,30.0893,30.0893,25746.0
2017-03-01 12:35:00,36.51,36.52,36.5,36.51,26628.0,30.0893,30.0975,30.081,30.0893,26628.0
2017-03-01 12:40:00,36.51,36.52,36.51,36.52,18828.0,30.0893,30.0975,30.0893,30.0975,18828.0
2017-03-01 12:45:00,36.52,36.52,36.51,36.51,28110.0,30.0975,30.0975,30.0893,30.0893,28110.0
2017-03-01 12:50:00,36.51,36.52,36.51,36.51,29824.0,30.0893,30.0975,30.0893,30.0893,29824.0
2017-03-01 12:55:00,36.52,36.52,36.49,36.49,44092.0,30.0975,30.0975,30.0728,30.0728,44092.0
2017-03-01 13:00:00,36.49,36.53,36.49,36.52,53088.0,30.0728,30.1058,30.0728,30.0975,53088.0
2017-03-01 13:05:00,36.52,36.52,36.51,36.52,45086.0,30.0975,30.0975,30.0893,30.0975,45086.0
2017-03-01 13:10:00,36.52,36.52,36.5,36.52,25248.0,30.0975,30.0975,30.081,30.0975,25248.0
2017-03-01 13:15:00,36.52,36.53,36.5,36.51,34246.0,30.0975,30.1058,30.081,30.0893,34246.0
2017-03-01 13:20:00,36.51,36.53,36.51,36.52,38680.0,30.0893,30.1058,30.0893,30.0975,38680.0
2017-03-01 13:25:00,36.52,36.52,36.51,36.52,26734.0,30.0975,30.0975,30.0893,30.0975,26734.0
2017-03-01 13:30:00,36.52,36.52,36.51,36.52,51180.0,30.0975,30.0975,30.0893,30.0975,51180.0
2017-03-01 13:35:00,36.52,36.56,36.51,36.55,92852.0,30.0975,30.1305,30.0893,30.1222,92852.0
2017-03-01 13:40:00,36.56,36.59,36.56,36.58,25968.0,30.1305,30.1552,30.1305,30.147,25968.0
2017-03-01 13:45:00,36.58,36.6,36.57,36.6,15306.0,30.147,30.1635,30.1387,30.1635,15306.0
2017-03-01 13:50:00,36.6,36.6,36.58,36.58,28652.0,30.1635,30.1635,30.147,30.147,28652.0
2017-03-01 13:55:00,36.58,36.59,36.56,36.57,50800.0,30.147,30.1552,30.1305,30.1387,50800.0
2017-03-01 14:00:00,36.57,36.57,36.54,36.56,17674.0,30.1387,30.1387,30.114,30.1305,17674.0
2017-03-01 14:05:00,36.56,36.57,36.52,36.53,43432.0,30.1305,30.1387,30.0975,30.1058,43432.0
2017-03-01 14:10:00,36.53,36.54,36.51,36.53,47214.0,30.1058,30.114,30.0893,30.1058,47214.0
2017-03-01 14:15:00,36.53,36.59,36.53,36.58,50408.0,30.1058,30.1552,30.1058,30.147,50408.0
2017-03-01 14:20:00,36.58,36.6,36.58,36.59,44736.0,30.147,30.1635,30.147,30.1552,44736.0
2017-03-01 14:25:00,36.59,36.59,36.56,36.58,19218.0,30.1552,30.1552,30.1305,30.147,19218.0
2017-03-01 14:30:00,36.58,36.58,36.56,36.57,29578.0,30.147,30.147,30.1305,30.1387,29578.0
2017-03-01 14:35:00,36.57,36.57,36.55,36.56,16782.0,30.1387,30.1387,30.1222,30.1305,16782.0
2017-03-01 14:40:00,36.56,36.57,36.55,36.57,32974.0,30.1305,30.1387,30.1222,30.1387,32974.0
2017-03-01 14:45:00,36.57,36.58,36.56,36.58,23616.0,30.1387,30.147,30.1305,30.147,23616.0
2017-03-01 14:50:00,36.58,36.58,36.57,36.57,21378.0,30.147,30.147,30.1387,30.1387,21378.0
2017-03-01 14:55:00,36.57,36.59,36.57,36.58,33182.0,30.1387,30.1552,30.1387,30.147,33182.0
2017-03-01 15:00:00,36.57,36.59,36.57,36.58,53524.0,30.1387,30.1552,30.1387,30.147,53524.0
2017-03-01 15:05:00,36.59,36.6,36.58,36.58,20900.0,30.1552,30.1635,30.147,30.147,20900.0
2017-03-01 15:10:00,36.59,36.62,36.58,36.61,45246.0,30.1552,30.1799,30.147,30.1717,45246.0
2017-03-01 15:15:00,36.61,36.62,36.58,36.58,55494.0,30.1717,30.1799,30.147,30.147,55494.0
2017-03-01 15:20:00,36.58,36.59,36.53,36.54,82950.0,30.147,30.1552,30.1058,30.114,82950.0
2017-03-01 15:25:00,36.54,36.55,36.52,36.52,30192.0,30.114,30.1222,30.0975,30.0975,30192.0
2017-03-01 15:30:00,36.53,36.53,36.52,36.53,30382.0,30.1058,30.1058,30.0975,30.1058,30382.0
2017-03-01 15:35:00,36.52,36.55,36.52,36.55,44758.0,30.0975,30.1222,30.0975,30.1222,44758.0
2017-03-01 15:40:00,36.55,36.56,36.54,36.54,112866.0,30.1222,30.1305,30.114,30.114,112866.0
2017-03-01 15:45:00,36.54,36.55,36.52,36.52,149712.0,30.114,30.1222,30.0975,30.0975,149712.0
2017-03-01 15:50:00,36.52,36.53,36.48,36.48,98492.0,30.0975,30.1058,30.0646,30.0646,98492.0
2017-03-01 15:55:00,36.48,36.5,36.44,36.48,265536.0,30.0646,30.081,30.0316,30.0646,265536.0
2017-03-02 09:30:00,36.44,36.47,36.33,36.33,63514.0,30.0316,30.0563,29.9409,29.9409,63514.0
2017-03-02 09:35:00,36.33,36.38,36.31,36.35,20802.0,29.9409,29.9821,29.9245,29.9574,20802.0
2017-03-02 09:40:00,36.33,36.34,36.3,36.32,33652.0,29.9409,29.9492,29.9162,29.9327,33652.0
2017-03-02 09:45:00,36.31,36.32,36.29,36.29,23592.0,29.9245,29.9327,29.908,29.908,23592.0
2017-03-02 09:50:00,36.29,36.29,36.26,36.28,31284.0,29.908,29.908,29.8832,29.8997,31284.0
2017-03-02 09:55:00,36.28,36.34,36.28,36.34,42916.0,29.8997,29.9492,29.8997,29.9492,42916.0
2017-03-02 10:00:00,36.33,36.34,36.28,36.33,158680.0,29.9409,29.9492,29.8997,29.9409,158680.0
2017-03-02 10:05:00,36.33,36.34,36.27,36.27,27726.0,29.9409,29.9492,29.8915,29.8915,27726.0
2017-03-02 10:10:00,36.27,36.29,36.25,36.29,28570.0,29.8915,29.908,29.875,29.908,28570.0
2017-03-02 10:15:00,36.29,36.32,36.29,36.31,22058.0,29.908,29.9327,29.908,29.9245,22058.0
2017-03-02 10:20:00,36.32,36.34,36.32,36.34,32390.0,29.9327,29.9492,29.9327,29.9492,32390.0
2017-03-02 10:25:00,36.34,36.34,36.27,36.27,96248.0,29.9492,29.9492,29.8915,29.8915,96248.0
2017-03-02 10:30:00,36.27,36.27,36.23,36.24,30894.0,29.8915,29.8915,29.8585,29.8668,30894.0
2017-03-02 10:35:00,36.24,36.26,36.22,36.24,39826.0,29.8668,29.8832,29.8503,29.8668,39826.0
2017-03-02 10:40:00,36.24,36.28,36.23,36.26,37958.0,29.8668,29.8997,29.8585,29.8832,37958.0
2017-03-02 10:45:00,36.26,36.27,36.25,36.27,23770.0,29.8832,29.8915,29.875,29.8915,23770.0
2017-03-02 10:50:00,36.27,36.3,36.24,36.28,41652.0,29.8915,29.9162,29.8668,29.8997,41652.0
2017-03-02 10:55:00,36.29,36.29,36.24,36.24,131356.0,29.908,29.908,29.8668,29.8668,131356.0
2017-03-02 11:00:00,36.24,36.24,36.21,36.23,28250.0,29.8668,29.8668,29.842,29.8585,28250.0
2017-03-02 11:05:00,36.22,36.22,36.2,36.22,26184.0,29.8503,29.8503,29.8338,29.8503,26184.0
2017-03-02 11:10:00,36.22,36.22,36.19,36.21,27338.0,29.8503,29.8503,29.8256,29.842,27338.0
2017-03-02 11:15:00,36.21,36.23,36.21,36.21,71706.0,29.842,29.8585,29.842,29.842,71706.0
2017-03-02 11:20:00,36.2,36.24,36.2,36.23,22010.0,29.8338,29.8668,29.8338,29.8585,22010.0
2017-03-02 11:25:00,36.23,36.24,36.19,36.19,23190.0,29.8585,29.8668,29.8256,29.8256,23190.0
2017-03-02 11:30:00,36.19,36.19,36.13,36.13,33018.0,29.8256,29.8256,29.7761,29.7761,33018.0
2017-03-02 11:35:00,36.13,36.15,36.12,36.12,15598.0,29.7761,29.7926,29.7679,29.7679,15598.0
2017-03-02 11:40:00,36.12,36.13,36.08,36.09,30576.0,29.7679,29.7761,29.7349,29.7431,30576.0
2017-03-02 11:45:00,36.09,36.12,36.08,36.1,31594.0,29.7431,29.7679,29.7349,29.7514,31594.0
2017-03-02 11:50:00,36.1,36.12,36.1,36.11,64466.0,29.7514,29.7679,29.7514,29.7596,64466.0
2017-03-02 11:55:00,36.11,36.13,36.1,36.13,28268.0,29.7596,29.7761,29.7514,29.7761,28268.0
2017-03-02 12:00:00,36.13,36.16,36.13,36.15,40644.0,29.7761,29.8008,29.7761,29.7926,40644.0
2017-03-02 12:05:00,36.16,36.16,36.15,36.16,23314.0,29.8008,29.8008,29.7926,29.8008,23314.0
2017-03-02 12:10:00,36.16,36.16,36.13,36.14,34008.0,29.8008,29.8008,29.7761,29.7843,34008.0
2017-03-02 12:15:00,36.15,36.16,36.14,36.15,24692.0,29.7926,29.8008,29.7843,29.7926,24692.0
2017-03-02 12:20:00,36.15,36.16,36.1,36.1,29450.0,29.7926,29.8008,29.7514,29.7514,29450.0
2017-03-02 12:25:00,36.11,36.11,36.09,36.1,24298.0,29.7596,29.7596,29.7431,29.7514,24298.0
2017-03-02 12:30:00,36.1,36.14,36.1,36.14,19556.0,29.7514,29.7843,29.7514,29.7843,19556.0
2017-03-02 12:35:00,36.14,36.18,36.14,36.18,18478.0,29.7843,29.8173,29.7843,29.8173,18478.0
2017-03-02 12:40:00,36.18,36.19,36.17,36.17,22012.0,29.8173,29.8256,29.8091,29.8091,22012.0
2017-03-02 12:45:00,36.18,36.19,36.17,36.18,13744.0,29.8173,29.8256,29.8091,29.8173,13744.0
2017-03-02 12:50:00,36.18,36.21,36.18,36.21,17244.0,29.8173,29.842,29.8173,29.842,17244.0
2017-03-02 12:55:00,36.2,36.2,36.18,36.19,18408.0,29.8338,29.8338,29.8173,29.8256,18408.0
2017-03-02 13:00:00,36.18,36.2,36.18,36.2,16570.0,29.8173,29.8338,29.8173,29.8338,16570.0
2017-03-02 13:05:00,36.21,36.22,36.2,36.21,6400.0,29.842,29.8503,29.8338,29.842,6400.0
2017-03-02 13:10:00,36.21,36.22,36.21,36.21,38106.0,29.842,29.8503,29.842,29.842,38106.0
2017-03-02 13:15:00,36.21,36.21,36.2,36.21,18234.0,29.842,29.842,29.8338,29.842,18234.0
2017-03-02 13:20:00,36.21,36.25,36.21,36.24,30748.0,29.842,29.875,29.842,29.8668,30748.0
2017-03-02 13:25:00,36.24,36.27,36.24,36.27,30844.0,29.8668,29.8915,29.8668,29.8915,30844.0
2017-03-02 13:30:00,36.27,36.27,36.24,36.24,31942.0,29.8915,29.8915,29.8668,29.8668,31942.0
2017-03-02 13:35:00,36.24,36.26,36.23,36.24,19166.0,29.8668,29.8832,29.8585,29.8668,19166.0
2017-03-02 13:40:00,36.24,36.24,36.23,36.24,11696.0,29.8668,29.8668,29.8585,29.8668,11696.0
2017-03-02 13:45:00,36.24,36.24,36.23,36.24,18160.0,29.8668,29.8668,29.8585,29.8668,18160.0
2017-03-02 13:50:00,36.24,36.24,36.21,36.24,23292.0,29.8668,29.8668,29.842,29.8668,23292.0
2017-03-02 13:55:00,36.24,36.26,36.23,36.25,20658.0,29.8668,29.8832,29.8585,29.875,20658.0
2017-03-02 14:00:00,36.26,36.27,36.24,36.26,23832.0,29.8832,29.8915,29.8668,29.8832,23832.0
2017-03-02 14:05:00,36.25,36.26,36.24,36.24,24110.0,29.875,29.8832,29.8668,29.8668,24110.0
2017-03-02 14:10:00,36.23,36.24,36.23,36.24,18262.0,29.8585,29.8668,29.8585,29.8668,18262.0
2017-03-02 14:15:00,36.24,36.24,36.22,36.22,12026.0,29.8668,29.8668,29.8503,29.8503,12026.0
2017-03-02 14:20:00,36.22,36.24,36.22,36.22,34078.0,29.8503,29.8668,29.8503,29.8503,34078.0
2017-03-02 14:25:00,36.22,36.27,36.22,36.27,45026.0,29.8503,29.8915,29.8503,29.8915,45026.0
2017-03-02 14:30:00,36.26,36.3,36.25,36.29,27612.0,29.8832,29.9162,29.875,29.908,27612.0
2017-03-02 14:35:00,36.29,36.29,36.26,36.27,32174.0,29.908,29.908,29.8832,29.8915,32174.0
2017-03-02 14:40:00,36.27,36.27,36.24,36.25,14712.0,29.8915,29.8915,29.8668,29.875,14712.0
2017-03-02 14:45:00,36.25,36.27,36.24,36.27,21314.0,29.875,29.8915,29.8668,29.8915,21314.0
2017-03-02 14:50:00,36.27,36.27,36.26,36.26,23854.0,29.8915,29.8915,29.8832,29.8832,23854.0
2017-03-02 14:55:00,36.26,36.27,36.24,36.27,51706.0,29.8832,29.8915,29.8668,29.8915,51706.0
2017-03-02 15:00:00,36.27,36.27,36.24,36.24,24284.0,29.8915,29.8915,29.8668,29.8668,24284.0
2017-03-02 15:05:00,36.24,36.24,36.23,36.23,10850.0,29.8668,29.8668,29.8585,29.8585,10850.0
2017-03-02 15:10:00,36.23,36.24,36.22,36.22,23696.0,29.8585,29.8668,29.8503,29.8503,23696.0
2017-03-02 15:15:00,36.22,36.22,36.17,36.2,37380.0,29.8503,29.8503,29.8091,29.8338,37380.0
2017-03-02 15:20:00,36.19,36.21,36.19,36.21,19404.0,29.8256,29.842,29.8256,29.842,19404.0
2017-03-02 15:25:00,36.2,36.22,36.18,36.21,35352.0,29.8338,29.8503,29.8173,29.842,35352.0
2017-03-02 15:30:00,36.21,36.22,36.2,36.22,40558.0,29.842,29.8503,29.8338,29.8503,40558.0
2017-03-02 15:35:00,36.21,36.23,36.21,36.21,31278.0,29.842,29.8585,29.842,29.842,31278.0
2017-03-02 15:40:00,36.21,36.21,36.14,36.16,66052.0,29.842,29.842,29.7843,29.8008,66052.0
2017-03-02 15:45:00,36.15,36.18,36.13,36.14,108208.0,29.7926,29.8173,29.7761,29.7843,108208.0
2017-03-02 15:50:00,36.14,36.15,36.1,36.11,94006.0,29.7843,29.7926,29.7514,29.7596,94006.0
2017-03-02 15:55:00,36.11,36.12,36.08,36.1,200450.0,29.7596,29.7679,29.7349,29.7514,200450.0
2017-03-03 09:30:00,36.13,36.24,36.11,36.22,51424.0,29.7761,29.8668,29.7596,29.8503,51424.0
2017-03-03 09:35:00,36.24,36.24,36.2,36.22,10510.0,29.8668,29.8668,29.8338,29.8503,10510.0
2017-03-03 09:40:00,36.24,36.27,36.24,36.26,6934.0,29.8668,29.8915,29.8668,29.8832,6934.0
2017-03-03 09:45:00,36.26,36.27,36.17,36.17,19446.0,29.8832,29.8915,29.8091,29.8091,19446.0
2017-03-03 09:50:00,36.17,36.2,36.12,36.13,16028.0,29.8091,29.8338,29.7679,29.7761,16028.0
2017-03-03 09:55:00,36.13,36.14,36.12,36.13,11378.0,29.7761,29.7843,29.7679,29.7761,11378.0
2017-03-03 10:00:00,36.11,36.18,36.11,36.17,9932.0,29.7596,29.8173,29.7596,29.8091,9932.0
2017-03-03 10:05:00,36.17,36.18,36.14,36.14,17792.0,29.8091,29.8173,29.7843,29.7843,17792.0
2017-03-03 10:10:00,36.13,36.17,36.12,36.17,18322.0,29.7761,29.8091,29.7679,29.8091,18322.0
2017-03-03 10:15:00,36.18,36.21,36.17,36.19,5600.0,29.8173,29.842,29.8091,29.8256,5600.0
2017-03-03 10:20:00,36.18,36.18,36.13,36.18,14092.0,29.8173,29.8173,29.7761,29.8173,14092.0
2017-03-03 10:25:00,36.18,36.22,36.16,36.21,17258.0,29.8173,29.8503,29.8008,29.842,17258.0
2017-03-03 10:30:00,36.21,36.21,36.19,36.19,7670.0,29.842,29.842,29.8256,29.8256,7670.0
2017-03-03 10:35:00,36.19,36.2,36.18,36.2,10304.0,29.8256,29.8338,29.8173,29.8338,10304.0
2017-03-03 10:40:00,36.19,36.2,36.17,36.2,10156.0,29.8256,29.8338,29.8091,29.8338,10156.0
2017-03-03 10:45:00,36.2,36.21,36.15,36.15,20210.0,29.8338,29.842,29.7926,29.7926,20210.0
2017-03-03 10:50:00,36.15,36.17,36.13,36.16,11374.0,29.7926,29.8091,29.7761,29.8008,11374.0
2017-03-03 10:55:00,36.16,36.17,36.12,36.12,24188.0,29.8008,29.8091,29.7679,29.7679,24188.0
2017-03-03 11:00:00,36.12,36.13,36.1,36.13,7696.0,29.7679,29.7761,29.7514,29.7761,7696.0
2017-03-03 11:05:00,36.13,36.13,36.09,36.09,18144.0,29.7761,29.7761,29.7431,29.7431,18144.0
2017-03-03 11:10:00,36.1,36.12,36.09,36.1,19048.0,29.7514,29.7679,29.7431,29.7514,19048.0
2017-03-03 11:15:00,36.1,36.1,36.09,36.09,10114.0,29.7514,29.7514,29.7431,29.7431,10114.0
2017-03-03 11:20:00,36.09,36.09,36.07,36.09,44466.0,29.7431,29.7431,29.7267,29.7431,44466.0
2017-03-03 11:25:00,36.09,36.09,36.08,36.08,15212.0,29.7431,29.7431,29.7349,29.7349,15212.0
2017-03-03 11:30:00,36.08,36.1,36.08,36.1,13398.0,29.7349,29.7514,29.7349,29.7514,13398.0
2017-03-03 11:35:00,36.09,36.09,36.07,36.08,20636.0,29.7431,29.7431,29.7267,29.7349,20636.0
2017-03-03 11:40:00,36.09,36.11,36.09,36.09,9944.0,29.7431,29.7596,29.7431,29.7431,9944.0
2017-03-03 11:45:00,36.09,36.12,36.08,36.12,4226.0,29.7431,29.7679,29.7349,29.7679,4226.0
2017-03-03 11:50:00,36.12,36.12,36.1,36.11,14034.0,29.7679,29.7679,29.7514,29.7596,14034.0
2017-03-03 11:55:00,36.11,36.13,36.1,36.13,6388.0,29.7596,29.7761,29.7514,29.7761,6388.0
2017-03-03 12:00:00,36.12,36.12,36.1,36.1,11724.0,29.7679,29.7679,29.7514,29.7514,11724.0
2017-03-03 12:05:00,36.11,36.12,36.1,36.11,18566.0,29.7596,29.7679,29.7514,29.7596,18566.0
2017-03-03 12:10:00,36.11,36.12,36.1,36.1,14984.0,29.7596,29.7679,29.7514,29.7514,14984.0
2017-03-03 12:15:00,36.11,36.11,36.08,36.1,17118.0,29.7596,29.7596,29.7349,29.7514,17118.0
2017-03-03 12:20:00,36.1,36.1,36.09,36.1,9554.0,29.7514,29.7514,29.7431,29.7514,9554.0
2017-03-03 12:25:00,36.1,36.12,36.1,36.1,5882.0,29.7514,29.7679,29.7514,29.7514,5882.0
2017-03-03 12:30:00,36.1,36.1,36.09,36.09,42960.0,29.7514,29.7514,29.7431,29.7431,42960.0
2017-03-03 12:35:00,36.09,36.09,36.08,36.09,9768.0,29.7431,29.7431,29.7349,29.7431,9768.0
2017-03-03 12:40:00,36.09,36.12,36.08,36.1,108748.0,29.7431,29.7679,29.7349,29.7514,108748.0
2017-03-03 12:45:00,36.1,36.16,36.1,36.16,27700.0,29.7514,29.8008,29.7514,29.8008,27700.0
2017-03-03 12:50:00,36.16,36.16,36.12,36.13,13284.0,29.8008,29.8008,29.7679,29.7761,13284.0
2017-03-03 12:55:00,36.13,36.16,36.12,36.15,28700.0,29.7761,29.8008,29.7679,29.7926,28700.0
2017-03-03 13:00:00,36.16,36.18,36.12,36.15,34502.0,29.8008,29.8173,29.7679,29.7926,34502.0
2017-03-03 13:05:00,36.15,36.16,36.1,36.12,14368.0,29.7926,29.8008,29.7514,29.7679,14368.0
2017-03-03 13:10:00,36.12,36.13,36.1,36.11,13416.0,29.7679,29.7761,29.7514,29.7596,13416.0
2017-03-03 13:15:00,36.11,36.12,36.09,36.1,18918.0,29.7596,29.7679,29.7431,29.7514,18918.0
2017-03-03 13:20:00,36.09,36.1,36.07,36.09,19732.0,29.7431,29.7514,29.7267,29.7431,19732.0
2017-03-03 13:25:00,36.09,36.12,36.09,36.11,16508.0,29.7431,29.7679,29.7431,29.7596,16508.0
2017-03-03 13:30:00,36.12,36.13,36.11,36.12,22670.0,29.7679,29.7761,29.7596,29.7679,22670.0
2017-03-03 13:35:00,36.12,36.13,36.1,36.13,78770.0,29.7679,29.7761,29.7514,29.7761,78770.0
2017-03-03 13:40:00,36.12,36.15,36.11,36.15,12870.0,29.7679,29.7926,29.7596,29.7926,12870.0
2017-03-03 13:45:00,36.15,36.17,36.13,36.16,22758.0,29.7926,29.8091,29.7761,29.8008,22758.0
2017-03-03 13:50:00,36.16,36.17,36.13,36.15,32006.0,29.8008,29.8091,29.7761,29.7926,32006.0
2017-03-03 13:55:00,36.15,36.17,36.15,36.15,15400.0,29.7926,29.8091,29.7926,29.7926,15400.0
2017-03-03 14:00:00,36.16,36.16,36.13,36.13,23506.0,29.8008,29.8008,29.7761,29.7761,23506.0
2017-03-03 14:05:00,36.13,36.16,36.13,36.16,9914.0,29.7761,29.8008,29.7761,29.8008,9914.0
2017-03-03 14:10:00,36.16,36.21,36.15,36.17,52730.0,29.8008,29.842,29.7926,29.8091,52730.0
2017-03-03 14:15:00,36.16,36.17,36.13,36.13,17600.0,29.8008,29.8091,29.7761,29.7761,17600.0
2017-03-03 14:20:00,36.14,36.15,36.12,36.13,42772.0,29.7843,29.7926,29.7679,29.7761,42772.0
2017-03-03 14:25:00,36.13,36.14,36.12,36.13,27110.0,29.7761,29.7843,29.7679,29.7761,27110.0
2017-03-03 14:30:00,36.13,36.16,36.13,36.15,10600.0,29.7761,29.8008,29.7761,29.7926,10600.0
2017-03-03 14:35:00,36.15,36.16,36.13,36.16,29850.0,29.7926,29.8008,29.7761,29.8008,29850.0
2017-03-03 14:40:00,36.16,36.16,36.14,36.16,16518.0,29.8008,29.8008,29.7843,29.8008,16518.0
2017-03-03 14:45:00,36.16,36.16,36.13,36.13,15700.0,29.8008,29.8008,29.7761,29.7761,15700.0
2017-03-03 14:50:00,36.14,36.16,36.13,36.13,28276.0,29.7843,29.8008,29.7761,29.7761,28276.0
2017-03-03 14:55:00,36.13,36.15,36.13,36.15,17192.0,29.7761,29.7926,29.7761,29.7926,17192.0
2017-03-03 15:00:00,36.14,36.15,36.13,36.13,29452.0,29.7843,29.7926,29.7761,29.7761,29452.0
2017-03-03 15:05:00,36.13,36.13,36.12,36.12,32744.0,29.7761,29.7761,29.7679,29.7679,32744.0
2017-03-03 15:10:00,36.12,36.13,36.12,36.13,35804.0,29.7679,29.7761,29.7679,29.7761,35804.0
2017-03-03 15:15:00,36.13,36.15,36.13,36.15,30496.0,29.7761,29.7926,29.7761,29.7926,30496.0
2017-03-03 15:20:00,36.15,36.2,36.14,36.19,65354.0,29.7926,29.8338,29.7843,29.8256,65354.0
2017-03-03 15:25:00,36.18,36.19,36.17,36.17,28020.0,29.8173,29.8256,29.8091,29.8091,28020.0
2017-03-03 15:30:00,36.18,36.18,36.16,36.17,26960.0,29.8173,29.8173,29.8008,29.8091,26960.0
2017-03-03 15:35:00,36.17,36.21,36.17,36.21,44428.0,29.8091,29.842,29.8091,29.842,44428.0
2017-03-03 15:40:00,36.21,36.22,36.17,36.18,55316.0,29.842,29.8503,29.8091,29.8173,55316.0
2017-03-03 15:45:00,36.18,36.18,36.13,36.13,45204.0,29.8173,29.8173,29.7761,29.7761,45204.0
2017-03-03 15:50:00,36.13,36.15,36.13,36.15,74396.0,29.7761,29.7926,29.7761,29.7926,74396.0
2017-03-03 15:55:00,36.14,36.15,36.11,36.13,192508.0,29.7843,29.7926,29.7596,29.7761,192508.0
2017-03-06 09:30:00,36.01,36.09,35.91,36.09,69460.0,29.6772,29.7431,29.5948,29.7431,69460.0
2017-03-06 09:35:00,36.09,36.1,35.98,36.02,25758.0,29.7431,29.7514,29.6525,29.6855,25758.0
2017-03-06 09:40:00,36.04,36.07,36.02,36.07,44270.0,29.7019,29.7267,29.6855,29.7267,44270.0
2017-03-06 09:45:00,36.07,36.1,36.02,36.1,42916.0,29.7267,29.7514,29.6855,29.7514,42916.0
2017-03-06 09:50:00,36.1,36.15,36.07,36.15,21372.0,29.7514,29.7926,29.7267,29.7926,21372.0
2017-03-06 09:55:00,36.15,36.18,36.11,36.16,23790.0,29.7926,29.8173,29.7596,29.8008,23790.0
2017-03-06 10:00:00,36.16,36.2,36.15,36.16,30932.0,29.8008,29.8338,29.7926,29.8008,30932.0
2017-03-06 10:05:00,36.16,36.21,36.15,36.21,56422.0,29.8008,29.842,29.7926,29.842,56422.0
2017-03-06 10:10:00,36.21,36.22,36.19,36.2,31746.0,29.842,29.8503,29.8256,29.8338,31746.0
2017-03-06 10:15:00,36.2,36.2,36.16,36.17,48210.0,29.8338,29.8338,29.8008,29.8091,48210.0
2017-03-06 10:20:00,36.17,36.21,36.16,36.2,22678.0,29.8091,29.842,29.8008,29.8338,22678.0
2017-03-06 10:25:00,36.2,36.21,36.17,36.18,25414.0,29.8338,29.842,29.8091,29.8173,25414.0
2017-03-06 10:30:00,36.17,36.17,36.1,36.1,14228.0,29.8091,29.8091,29.7514,29.7514,14228.0
2017-03-06 10:35:00,36.11,36.11,36.06,36.1,42124.0,29.7596,29.7596,29.7184,29.7514,42124.0
2017-03-06 10:40:00,36.09,36.1,36.07,36.09,40984.0,29.7431,29.7514,29.7267,29.7431,40984.0
2017-03-06 10:45:00,36.09,36.13,36.09,36.13,11260.0,29.7431,29.7761,29.7431,29.7761,11260.0
2017-03-06 10:50:00,36.13,36.13,36.08,36.09,18668.0,29.7761,29.7761,29.7349,29.7431,18668.0
2017-03-06 10:55:00,36.1,36.12,36.1,36.11,11664.0,29.7514,29.7679,29.7514,29.7596,11664.0
2017-03-06 11:00:00,36.1,36.12,36.1,36.12,13738.0,29.7514,29.7679,29.7514,29.7679,13738.0
2017-03-06 11:05:00,36.12,36.13,36.1,36.1,16068.0,29.7679,29.7761,29.7514,29.7514,16068.0
2017-03-06 11:10:00,36.1,36.13,36.1,36.12,19450.0,29.7514,29.7761,29.7514,29.7679,19450.0
2017-03-06 11:15:00,36.12,36.14,36.1,36.13,10184.0,29.7679,29.7843,29.7514,29.7761,10184.0
2017-03-06 11:20:00,36.13,36.14,36.11,36.11,9800.0,29.7761,29.7843,29.7596,29.7596,9800.0
2017-03-06 11:25:00,36.12,36.13,36.1,36.1,13686.0,29.7679,29.7761,29.7514,29.7514,13686.0
2017-03-06 11:30:00,36.1,36.11,36.09,36.1,23024.0,29.7514,29.7596,29.7431,29.7514,23024.0
2017-03-06 11:35:00,36.1,36.12,36.09,36.1,14766.0,29.7514,29.7679,29.7431,29.7514,14766.0
2017-03-06 11:40:00,36.1,36.12,36.09,36.11,11298.0,29.7514,29.7679,29.7431,29.7596,11298.0
2017-03-06 11:45:00,36.12,36.15,36.11,36.13,14788.0,29.7679,29.7926,29.7596,29.7761,14788.0
2017-03-06 11:50:00,36.13,36.14,36.1,36.1,35644.0,29.7761,29.7843,29.7514,29.7514,35644.0
2017-03-06 11:55:00,36.11,36.12,36.1,36.11,7836.0,29.7596,29.7679,29.7514,29.7596,7836.0
2017-03-06 12:00:00,36.1,36.1,36.09,36.1,18300.0,29.7514,29.7514,29.7431,29.7514,18300.0
2017-03-06 12:05:00,36.1,36.1,36.08,36.08,9990.0,29.7514,29.7514,29.7349,29.7349,9990.0
2017-03-06 12:10:00,36.08,36.11,36.08,36.1,18766.0,29.7349,29.7596,29.7349,29.7514,18766.0
2017-03-06 12:15:00,36.1,36.12,36.1,36.11,8494.0,29.7514,29.7679,29.7514,29.7596,8494.0
2017-03-06 12:20:00,36.1,36.13,36.1,36.12,6616.0,29.7514,29.7761,29.7514,29.7679,6616.0
2017-03-06 12:25:00,36.13,36.15,36.13,36.13,15810.0,29.7761,29.7926,29.7761,29.7761,15810.0
2017-03-06 12:30:00,36.13,36.14,36.13,36.13,6602.0,29.7761,29.7843,29.7761,29.7761,6602.0
2017-03-06 12:35:00,36.13,36.13,36.12,36.13,7398.0,29.7761,29.7761,29.7679,29.7761,7398.0
2017-03-06 12:40:00,36.12,36.13,36.12,36.12,22214.0,29.7679,29.7761,29.7679,29.7679,22214.0
2017-03-06 12:45:00,36.12,36.13,36.1,36.11,9634.0,29.7679,29.7761,29.7514,29.7596,9634.0
2017-03-06 12:50:00,36.11,36.12,36.1,36.12,13204.0,29.7596,29.7679,29.7514,29.7679,13204.0
2017-03-06 12:55:00,36.12,36.13,36.1,36.12,19400.0,29.7679,29.7761,29.7514,29.7679,19400.0
2017-03-06 13:00:00,36.12,36.13,36.1,36.12,10298.0,29.7679,29.7761,29.7514,29.7679,10298.0
2017-03-06 13:05:00,36.12,36.12,36.11,36.12,6130.0,29.7679,29.7679,29.7596,29.7679,6130.0
2017-03-06 13:10:00,36.12,36.13,36.11,36.13,24908.0,29.7679,29.7761,29.7596,29.7761,24908.0
2017-03-06 13:15:00,36.13,36.13,36.1,36.11,17208.0,29.7761,29.7761,29.7514,29.7596,17208.0
2017-03-06 13:20:00,36.12,36.13,36.1,36.13,17604.0,29.7679,29.7761,29.7514,29.7761,17604.0
2017-03-06 13:25:00,36.13,36.13,36.12,36.13,5226.0,29.7761,29.7761,29.7679,29.7761,5226.0
2017-03-06 13:30:00,36.12,36.14,36.12,36.13,14410.0,29.7679,29.7843,29.7679,29.7761,14410.0
2017-03-06 13:35:00,36.13,36.14,36.13,36.14,15688.0,29.7761,29.7843,29.7761,29.7843,15688.0
2017-03-06 13:40:00,36.13,36.13,36.13,36.13,17166.0,29.7761,29.7761,29.7761,29.7761,17166.0
2017-03-06 13:45:00,36.13,36.13,36.12,36.13,13778.0,29.7761,29.7761,29.7679,29.7761,13778.0
2017-03-06 13:50:00,36.13,36.13,36.13,36.13,24664.0,29.7761,29.7761,29.7761,29.7761,24664.0
2017-03-06 13:55:00,36.13,36.13,36.1,36.12,17600.0,29.7761,29.7761,29.7514,29.7679,17600.0
2017-03-06 14:00:00,36.12,36.12,36.1,36.1,15458.0,29.7679,29.7679,29.7514,29.7514,15458.0
2017-03-06 14:05:00,36.11,36.13,36.1,36.13,14156.0,29.7596,29.7761,29.7514,29.7761,14156.0
2017-03-06 14:10:00,36.13,36.13,36.12,36.12,18258.0,29.7761,29.7761,29.7679,29.7679,18258.0
2017-03-06 14:15:00,36.13,36.13,36.11,36.11,11266.0,29.7761,29.7761,29.7596,29.7596,11266.0
2017-03-06 14:20:00,36.11,36.12,36.1,36.11,15468.0,29.7596,29.7679,29.7514,29.7596,15468.0
2017-03-06 14:25:00,36.11,36.12,36.09,36.1,26506.0,29.7596,29.7679,29.7431,29.7514,26506.0
2017-03-06 14:30:00,36.1,36.12,36.09,36.1,21746.0,29.7514,29.7679,29.7431,29.7514,21746.0
2017-03-06 14:35:00,36.1,36.12,36.1,36.11,17010.0,29.7514,29.7679,29.7514,29.7596,17010.0
2017-03-06 14:40:00,36.12,36.12,36.1,36.1,30022.0,29.7679,29.7679,29.7514,29.7514,30022.0
2017-03-06 14:45:00,36.1,36.12,36.1,36.12,12494.0,29.7514,29.7679,29.7514,29.7679,12494.0
2017-03-06 14:50:00,36.12,36.13,36.12,36.13,20256.0,29.7679,29.7761,29.7679,29.7761,20256.0
2017-03-06 14:55:00,36.13,36.13,36.12,36.12,27140.0,29.7761,29.7761,29.7679,29.7679,27140.0
2017-03-06 15:00:00,36.12,36.15,36.12,36.15,20758.0,29.7679,29.7926,29.7679,29.7926,20758.0
2017-03-06 15:05:00,36.15,36.17,36.15,36.16,41182.0,29.7926,29.8091,29.7926,29.8008,41182.0
2017-03-06 15:10:00,36.16,36.18,36.15,36.18,22492.0,29.8008,29.8173,29.7926,29.8173,22492.0
2017-03-06 15:15:00,36.18,36.2,36.17,36.2,24418.0,29.8173,29.8338,29.8091,29.8338,24418.0
2017-03-06 15:20:00,36.19,36.19,36.17,36.18,15294.0,29.8256,29.8256,29.8091,29.8173,15294.0
2017-03-06 15:25:00,36.17,36.18,36.17,36.17,26594.0,29.8091,29.8173,29.8091,29.8091,26594.0
2017-03-06 15:30:00,36.17,36.18,36.16,36.16,40252.0,29.8091,29.8173,29.8008,29.8008,40252.0
2017-03-06 15:35:00,36.17,36.2,36.16,36.18,41754.0,29.8091,29.8338,29.8008,29.8173,41754.0
2017-03-06 15:40:00,36.18,36.2,36.18,36.2,45072.0,29.8173,29.8338,29.8173,29.8338,45072.0
2017-03-06 15:45:00,36.19,36.21,36.17,36.17,67466.0,29.8256,29.842,29.8091,29.8091,67466.0
2017-03-06 15:50:00,36.17,36.18,36.14,36.15,54316.0,29.8091,29.8173,29.7843,29.7926,54316.0
2017-03-06 15:55:00,36.15,36.15,36.09,36.1,113798.0,29.7926,29.7926,29.7431,29.7514,113798.0
2017-03-07 09:30:00,36.08,36.13,35.94,36.0,64436.0,29.7349,29.7761,29.6195,29.669,64436.0
2017-03-07 09:35:00,35.99,36.01,35.94,35.97,25104.0,29.6607,29.6772,29.6195,29.6442,25104.0
2017-03-07 09:40:00,35.97,35.97,35.92,35.97,12468.0,29.6442,29.6442,29.603,29.6442,12468.0
2017-03-07 09:45:00,35.95,35.97,35.92,35.94,9800.0,29.6278,29.6442,29.603,29.6195,9800.0
2017-03-07 09:50:00,35.93,35.94,35.91,35.93,11470.0,29.6113,29.6195,29.5948,29.6113,11470.0
2017-03-07 09:55:00,35.93,35.97,35.92,35.97,16990.0,29.6113,29.6442,29.603,29.6442,16990.0
2017-03-07 10:00:00,35.96,35.98,35.94,35.98,27808.0,29.636,29.6525,29.6195,29.6525,27808.0
2017-03-07 10:05:00,35.98,35.99,35.96,35.99,19236.0,29.6525,29.6607,29.636,29.6607,19236.0
2017-03-07 10:10:00,35.98,36.0,35.98,35.98,19854.0,29.6525,29.669,29.6525,29.6525,19854.0
2017-03-07 10:15:00,35.98,36.02,35.98,36.02,28416.0,29.6525,29.6855,29.6525,29.6855,28416.0
2017-03-07 10:20:00,36.02,36.07,36.0,36.05,11000.0,29.6855,29.7267,29.669,29.7102,11000.0
2017-03-07 10:25:00,36.04,36.05,36.03,36.04,15300.0,29.7019,29.7102,29.6937,29.7019,15300.0
2017-03-07 10:30:00,36.04,36.06,36.02,36.05,13582.0,29.7019,29.7184,29.6855,29.7102,13582.0
2017-03-07 10:35:00,36.05,36.05,36.02,36.02,14668.0,29.7102,29.7102,29.6855,29.6855,14668.0
2017-03-07 10:40:00,36.03,36.06,36.02,36.05,26594.0,29.6937,29.7184,29.6855,29.7102,26594.0
2017-03-07 10:45:00,36.04,36.04,36.02,36.02,44248.0,29.7019,29.7019,29.6855,29.6855,44248.0
2017-03-07 10:50:00,36.01,36.02,35.99,36.02,24132.0,29.6772,29.6855,29.6607,29.6855,24132.0
2017-03-07 10:55:00,36.02,36.02,35.99,35.99,14872.0,29.6855,29.6855,29.6607,29.6607,14872.0
2017-03-07 11:00:00,35.99,36.03,35.99,36.02,11014.0,29.6607,29.6937,29.6607,29.6855,11014.0
2017-03-07 11:05:00,36.03,36.03,36.0,36.01,6922.0,29.6937,29.6937,29.669,29.6772,6922.0
2017-03-07 11:10:00,36.01,36.02,36.01,36.02,10138.0,29.6772,29.6855,29.6772,29.6855,10138.0
2017-03-07 11:15:00,36.02,36.02,36.01,36.02,17152.0,29.6855,29.6855,29.6772,29.6855,17152.0
2017-03-07 11:20:00,36.02,36.02,35.98,35.99,33204.0,29.6855,29.6855,29.6525,29.6607,33204.0
2017-03-07 11:25:00,35.99,35.99,35.95,35.95,22314.0,29.6607,29.6607,29.6278,29.6278,22314.0
2017-03-07 11:30:00,35.94,35.96,35.93,35.95,12356.0,29.6195,29.636,29.6113,29.6278,12356.0
2017-03-07 11:35:00,35.95,35.97,35.94,35.94,6744.0,29.6278,29.6442,29.6195,29.6195,6744.0
2017-03-07 11:40:00,35.95,35.96,35.95,35.96,11372.0,29.6278,29.636,29.6278,29.636,11372.0
2017-03-07 11:45:00,35.96,35.98,35.96,35.98,14388.0,29.636,29.6525,29.636,29.6525,14388.0
2017-03-07 11:50:00,35.98,35.99,35.98,35.98,15970.0,29.6525,29.6607,29.6525,29.6525,15970.0
2017-03-07 11:55:00,35.98,36.0,35.98,35.99,6200.0,29.6525,29.669,29.6525,29.6607,6200.0
2017-03-07 12:00:00,35.98,35.99,35.95,35.97,22308.0,29.6525,29.6607,29.6278,29.6442,22308.0
2017-03-07 12:05:00,35.97,35.98,35.97,35.97,9552.0,29.6442,29.6525,29.6442,29.6442,9552.0
2017-03-07 12:10:00,35.98,35.98,35.95,35.96,15318.0,29.6525,29.6525,29.6278,29.636,15318.0
2017-03-07 12:15:00,35.96,35.99,35.96,35.98,8298.0,29.636,29.6607,29.636,29.6525,8298.0
2017-03-07 12:20:00,35.99,35.99,35.97,35.97,7182.0,29.6607,29.6607,29.6442,29.6442,7182.0
2017-03-07 12:25:00,35.97,35.99,35.97,35.99,5844.0,29.6442,29.6607,29.6442,29.6607,5844.0
2017-03-07 12:30:00,35.99,35.99,35.96,35.99,24768.0,29.6607,29.6607,29.636,29.6607,24768.0
2017-03-07 12:35:00,35.99,36.0,35.99,36.0,8804.0,29.6607,29.669,29.6607,29.669,8804.0
2017-03-07 12:40:00,36.0,36.02,35.99,36.02,13166.0,29.669,29.6855,29.6607,29.6855,13166.0
2017-03-07 12:45:00,36.02,36.02,36.01,36.01,8208.0,29.6855,29.6855,29.6772,29.6772,8208.0
2017-03-07 12:50:00,36.01,36.02,35.99,35.99,36408.0,29.6772,29.6855,29.6607,29.6607,36408.0
2017-03-07 12:55:00,35.99,35.99,35.99,35.99,5234.0,29.6607,29.6607,29.6607,29.6607,5234.0
2017-03-07 13:00:00,35.99,36.01,35.99,35.99,9196.0,29.6607,29.6772,29.6607,29.6607,9196.0
2017-03-07 13:05:00,35.99,36.01,35.99,36.01,18730.0,29.6607,29.6772,29.6607,29.6772,18730.0
2017-03-07 13:10:00,36.01,36.02,35.99,35.99,8536.0,29.6772,29.6855,29.6607,29.6607,8536.0
2017-03-07 13:15:00,35.99,36.01,35.99,35.99,7836.0,29.6607,29.6772,29.6607,29.6607,7836.0
2017-03-07 13:20:00,35.99,36.0,35.99,36.0,1400.0,29.6607,29.669,29.6607,29.669,1400.0
2017-03-07 13:25:00,36.0,36.0,35.99,35.99,6916.0,29.669,29.669,29.6607,29.6607,6916.0
2017-03-07 13:30:00,35.99,36.0,35.99,35.99,31868.0,29.6607,29.669,29.6607,29.6607,31868.0
2017-03-07 13:35:00,36.0,36.0,35.98,35.98,17492.0,29.669,29.669,29.6525,29.6525,17492.0
2017-03-07 13:40:00,35.97,36.0,35.97,36.0,9418.0,29.6442,29.669,29.6442,29.669,9418.0
2017-03-07 13:45:00,35.99,35.99,35.98,35.99,7080.0,29.6607,29.6607,29.6525,29.6607,7080.0
2017-03-07 13:50:00,35.99,35.99,35.98,35.98,15342.0,29.6607,29.6607,29.6525,29.6525,15342.0
2017-03-07 13:55:00,35.97,35.99,35.97,35.98,20586.0,29.6442,29.6607,29.6442,29.6525,20586.0
2017-03-07 14:00:00,35.98,35.99,35.98,35.99,8028.0,29.6525,29.6607,29.6525,29.6607,8028.0
2017-03-07 14:05:00,35.99,35.99,35.99,35.99,4500.0,29.6607,29.6607,29.6607,29.6607,4500.0
2017-03-07 14:10:00,35.99,36.0,35.98,35.99,19174.0,29.6607,29.669,29.6525,29.6607,19174.0
2017-03-07 14:15:00,36.0,36.01,35.99,36.0,7944.0,29.669,29.6772,29.6607,29.669,7944.0
2017-03-07 14:20:00,36.0,36.01,36.0,36.01,8968.0,29.669,29.6772,29.669,29.6772,8968.0
2017-03-07 14:25:00,36.0,36.01,35.99,36.01,26742.0,29.669,29.6772,29.6607,29.6772,26742.0
2017-03-07 14:30:00,36.01,36.01,35.98,35.99,27626.0,29.6772,29.6772,29.6525,29.6607,27626.0
2017-03-07 14:35:00,35.99,36.01,35.98,36.01,13848.0,29.6607,29.6772,29.6525,29.6772,13848.0
2017-03-07 14:40:00,36.02,36.05,36.01,36.02,28324.0,29.6855,29.7102,29.6772,29.6855,28324.0
2017-03-07 14:45:00,36.02,36.02,36.01,36.02,8934.0,29.6855,29.6855,29.6772,29.6855,8934.0
2017-03-07 14:50:00,36.02,36.02,36.01,36.02,10486.0,29.6855,29.6855,29.6772,29.6855,10486.0
2017-03-07 14:55:00,36.02,36.05,36.02,36.05,12422.0,29.6855,29.7102,29.6855,29.7102,12422.0
2017-03-07 15:00:00,36.04,36.05,36.02,36.02,22284.0,29.7019,29.7102,29.6855,29.6855,22284.0
2017-03-07 15:05:00,36.02,36.04,36.02,36.04,25926.0,29.6855,29.7019,29.6855,29.7019,25926.0
2017-03-07 15:10:00,36.03,36.06,36.03,36.06,30938.0,29.6937,29.7184,29.6937,29.7184,30938.0
2017-03-07 15:15:00,36.06,36.07,36.05,36.05,16362.0,29.7184,29.7267,29.7102,29.7102,16362.0
2017-03-07 15:20:00,36.05,36.06,36.04,36.05,55824.0,29.7102,29.7184,29.7019,29.7102,55824.0
2017-03-07 15:25:00,36.05,36.05,36.03,36.04,48596.0,29.7102,29.7102,29.6937,29.7019,48596.0
2017-03-07 15:30:00,36.04,36.04,35.99,36.0,22918.0,29.7019,29.7019,29.6607,29.669,22918.0
2017-03-07 15:35:00,35.99,36.01,35.98,35.98,29522.0,29.6607,29.6772,29.6525,29.6525,29522.0
2017-03-07 15:40:00,35.98,35.98,35.95,35.96,43776.0,29.6525,29.6525,29.6278,29.636,43776.0
2017-03-07 15:45:00,35.96,36.0,35.96,36.0,97974.0,29.636,29.669,29.636,29.669,97974.0
2017-03-07 15:50:00,36.0,36.01,35.98,35.99,106952.0,29.669,29.6772,29.6525,29.6607,106952.0
2017-03-07 15:55:00,35.99,36.02,35.98,35.98,145080.0,29.6607,29.6855,29.6525,29.6525,145080.0
2017-03-08 09:30:00,36.18,36.29,36.1,36.19,88254.0,29.8173,29.908,29.7514,29.8256,88254.0
2017-03-08 09:35:00,36.18,36.22,36.16,36.22,32456.0,29.8173,29.8503,29.8008,29.8503,32456.0
2017-03-08 09:40:00,36.22,36.24,36.18,36.18,230696.0,29.8503,29.8668,29.8173,29.8173,230696.0
2017-03-08 09:45:00,36.2,36.23,36.19,36.21,87908.0,29.8338,29.8585,29.8256,29.842,87908.0
2017-03-08 09:50:00,36.2,36.21,36.17,36.18,30944.0,29.8338,29.842,29.8091,29.8173,30944.0
2017-03-08 09:55:00,36.17,36.17,36.07,36.12,48346.0,29.8091,29.8091,29.7267,29.7679,48346.0
2017-03-08 10:00:00,36.13,36.13,36.08,36.13,36876.0,29.7761,29.7761,29.7349,29.7761,36876.0
2017-03-08 10:05:00,36.13,36.14,36.09,36.12,34226.0,29.7761,29.7843,29.7431,29.7679,34226.0
2017-03-08 10:10:00,36.13,36.13,36.02,36.03,71314.0,29.7761,29.7761,29.6855,29.6937,71314.0
2017-03-08 10:15:00,36.03,36.05,36.02,36.03,12534.0,29.6937,29.7102,29.6855,29.6937,12534.0
2017-03-08 10:20:00,36.04,36.06,36.03,36.05,29316.0,29.7019,29.7184,29.6937,29.7102,29316.0
2017-03-08 10:25:00,36.06,36.11,36.06,36.09,15638.0,29.7184,29.7596,29.7184,29.7431,15638.0
2017-03-08 10:30:00,36.1,36.13,36.09,36.1,22018.0,29.7514,29.7761,29.7431,29.7514,22018.0
2017-03-08 10:35:00,36.1,36.12,36.07,36.08,27202.0,29.7514,29.7679,29.7267,29.7349,27202.0
2017-03-08 10:40:00,36.08,36.09,36.05,36.05,37992.0,29.7349,29.7431,29.7102,29.7102,37992.0
2017-03-08 10:45:00,36.05,36.06,35.98,36.01,71178.0,29.7102,29.7184,29.6525,29.6772,71178.0
2017-03-08 10:50:00,36.0,36.01,35.95,35.99,57356.0,29.669,29.6772,29.6278,29.6607,57356.0
2017-03-08 10:55:00,35.98,35.99,35.95,35.99,60248.0,29.6525,29.6607,29.6278,29.6607,60248.0
2017-03-08 11:00:00,35.99,36.05,35.99,36.05,30732.0,29.6607,29.7102,29.6607,29.7102,30732.0
2017-03-08 11:05:00,36.05,36.06,35.97,35.99,61258.0,29.7102,29.7184,29.6442,29.6607,61258.0
2017-03-08 11:10:00,35.98,35.99,35.95,35.98,40564.0,29.6525,29.6607,29.6278,29.6525,40564.0
2017-03-08 11:15:00,35.98,36.01,35.98,36.01,18776.0,29.6525,29.6772,29.6525,29.6772,18776.0
2017-03-08 11:20:00,36.02,36.04,36.0,36.04,16170.0,29.6855,29.7019,29.669,29.7019,16170.0
2017-03-08 11:25:00,36.04,36.1,36.03,36.1,20218.0,29.7019,29.7514,29.6937,29.7514,20218.0
2017-03-08 11:30:00,36.09,36.09,36.02,36.02,30986.0,29.7431,29.7431,29.6855,29.6855,30986.0
2017-03-08 11:35:00,36.02,36.02,35.98,35.99,28202.0,29.6855,29.6855,29.6525,29.6607,28202.0
2017-03-08 11:40:00,35.99,36.02,35.99,36.01,17358.0,29.6607,29.6855,29.6607,29.6772,17358.0
2017-03-08 11:45:00,36.01,36.03,35.99,36.03,11982.0,29.6772,29.6937,29.6607,29.6937,11982.0
2017-03-08 11:50:00,36.02,36.03,36.01,36.01,10270.0,29.6855,29.6937,29.6772,29.6772,10270.0
2017-03-08 11:55:00,36.02,36.02,36.01,36.02,11026.0,29.6855,29.6855,29.6772,29.6855,11026.0
2017-03-08 12:00:00,36.02,36.07,36.02,36.07,18528.0,29.6855,29.7267,29.6855,29.7267,18528.0
2017-03-08 12:05:00,36.06,36.08,36.06,36.07,10906.0,29.7184,29.7349,29.7184,29.7267,10906.0
2017-03-08 12:10:00,36.07,36.09,36.07,36.08,9802.0,29.7267,29.7431,29.7267,29.7349,9802.0
2017-03-08 12:15:00,36.07,36.1,36.07,36.1,11038.0,29.7267,29.7514,29.7267,29.7514,11038.0
2017-03-08 12:20:00,36.1,36.11,36.09,36.1,14300.0,29.7514,29.7596,29.7431,29.7514,14300.0
2017-03-08 12:25:00,36.11,36.13,36.11,36.13,20962.0,29.7596,29.7761,29.7596,29.7761,20962.0
2017-03-08 12:30:00,36.12,36.13,36.11,36.11,9316.0,29.7679,29.7761,29.7596,29.7596,9316.0
2017-03-08 12:35:00,36.11,36.12,36.08,36.09,10642.0,29.7596,29.7679,29.7349,29.7431,10642.0
2017-03-08 12:40:00,36.09,36.1,36.08,36.1,7140.0,29.7431,29.7514,29.7349,29.7514,7140.0
2017-03-08 12:45:00,36.09,36.1,36.08,36.1,14670.0,29.7431,29.7514,29.7349,29.7514,14670.0
2017-03-08 12:50:00,36.09,36.1,36.09,36.1,11710.0,29.7431,29.7514,29.7431,29.7514,11710.0
2017-03-08 12:55:00,36.1,36.12,36.1,36.11,30578.0,29.7514,29.7679,29.7514,29.7596,30578.0
2017-03-08 13:00:00,36.1,36.12,36.07,36.09,22900.0,29.7514,29.7679,29.7267,29.7431,22900.0
2017-03-08 13:05:00,36.09,36.1,36.08,36.09,25992.0,29.7431,29.7514,29.7349,29.7431,25992.0
2017-03-08 13:10:00,36.09,36.1,36.08,36.1,10694.0,29.7431,29.7514,29.7349,29.7514,10694.0
2017-03-08 13:15:00,36.1,36.12,36.1,36.1,5100.0,29.7514,29.7679,29.7514,29.7514,5100.0
2017-03-08 13:20:00,36.1,36.1,36.06,36.06,14784.0,29.7514,29.7514,29.7184,29.7184,14784.0
2017-03-08 13:25:00,36.07,36.07,36.05,36.06,14190.0,29.7267,29.7267,29.7102,29.7184,14190.0
2017-03-08 13:30:00,36.07,36.09,36.07,36.08,18244.0,29.7267,29.7431,29.7267,29.7349,18244.0
2017-03-08 13:35:00,36.08,36.09,36.07,36.07,27604.0,29.7349,29.7431,29.7267,29.7267,27604.0
2017-03-08 13:40:00,36.07,36.08,36.06,36.07,20618.0,29.7267,29.7349,29.7184,29.7267,20618.0
2017-03-08 13:45:00,36.07,36.08,36.04,36.04,32440.0,29.7267,29.7349,29.7019,29.7019,32440.0
2017-03-08 13:50:00,36.04,36.05,36.04,36.04,4400.0,29.7019,29.7102,29.7019,29.7019,4400.0
2017-03-08 13:55:00,36.04,36.07,36.04,36.07,18678.0,29.7019,29.7267,29.7019,29.7267,18678.0
2017-03-08 14:00:00,36.07,36.09,36.07,36.08,20838.0,29.7267,29.7431,29.7267,29.7349,20838.0
2017-03-08 14:05:00,36.08,36.08,36.04,36.04,21490.0,29.7349,29.7349,29.7019,29.7019,21490.0
2017-03-08 14:10:00,36.04,36.04,36.02,36.04,15638.0,29.7019,29.7019,29.6855,29.7019,15638.0
2017-03-08 14:15:00,36.04,36.04,36.01,36.02,29322.0,29.7019,29.7019,29.6772,29.6855,29322.0
2017-03-08 14:20:00,36.01,36.02,35.99,36.02,16718.0,29.6772,29.6855,29.6607,29.6855,16718.0
2017-03-08 14:25:00,36.02,36.02,35.99,36.01,14696.0,29.6855,29.6855,29.6607,29.6772,14696.0
2017-03-08 14:30:00,36.01,36.02,35.99,36.02,21926.0,29.6772,29.6855,29.6607,29.6855,21926.0
2017-03-08 14:35:00,36.02,36.03,36.02,36.02,16172.0,29.6855,29.6937,29.6855,29.6855,16172.0
2017-03-08 14:40:00,36.03,36.05,36.02,36.02,38778.0,29.6937,29.7102,29.6855,29.6855,38778.0
2017-03-08 14:45:00,36.02,36.04,36.02,36.04,15980.0,29.6855,29.7019,29.6855,29.7019,15980.0
2017-03-08 14:50:00,36.04,36.05,36.04,36.05,7536.0,29.7019,29.7102,29.7019,29.7102,7536.0
2017-03-08 14:55:00,36.05,36.06,36.05,36.05,11860.0,29.7102,29.7184,29.7102,29.7102,11860.0
2017-03-08 15:00:00,36.06,36.07,36.05,36.07,50090.0,29.7184,29.7267,29.7102,29.7267,50090.0
2017-03-08 15:05:00,36.07,36.08,36.06,36.07,47670.0,29.7267,29.7349,29.7184,29.7267,47670.0
2017-03-08 15:10:00,36.07,36.07,36.02,36.03,93672.0,29.7267,29.7267,29.6855,29.6937,93672.0
2017-03-08 15:15:00,36.03,36.04,36.02,36.02,21216.0,29.6937,29.7019,29.6855,29.6855,21216.0
2017-03-08 15:20:00,36.02,36.05,36.02,36.05,18306.0,29.6855,29.7102,29.6855,29.7102,18306.0
2017-03-08 15:25:00,36.06,36.06,36.02,36.02,28036.0,29.7184,29.7184,29.6855,29.6855,28036.0
2017-03-08 15:30:00,36.02,36.02,35.97,36.01,69462.0,29.6855,29.6855,29.6442,29.6772,69462.0
2017-03-08 15:35:00,36.01,36.02,35.98,36.0,44946.0,29.6772,29.6855,29.6525,29.669,44946.0
2017-03-08 15:40:00,36.0,36.01,35.98,36.0,58128.0,29.669,29.6772,29.6525,29.669,58128.0
2017-03-08 15:45:00,36.0,36.02,35.99,36.01,49262.0,29.669,29.6855,29.6607,29.6772,49262.0
2017-03-08 15:50:00,36.01,36.01,35.97,35.97,60550.0,29.6772,29.6772,29.6442,29.6442,60550.0
2017-03-08 15:55:00,35.97,35.99,35.95,35.95,287768.0,29.6442,29.6607,29.6278,29.6278,287768.0
2017-03-09 09:30:00,36.18,36.24,36.05,36.12,110198.0,29.8173,29.8668,29.7102,29.7679,110198.0
2017-03-09 09:35:00,36.12,36.17,36.09,36.1,31850.0,29.7679,29.8091,29.7431,29.7514,31850.0
2017-03-09 09:40:00,36.13,36.15,36.05,36.1,42358.0,29.7761,29.7926,29.7102,29.7514,42358.0
2017-03-09 09:45:00,36.1,36.13,36.09,36.09,49774.0,29.7514,29.7761,29.7431,29.7431,49774.0
2017-03-09 09:50:00,36.08,36.09,36.06,36.09,40450.0,29.7349,29.7431,29.7184,29.7431,40450.0
2017-03-09 09:55:00,36.09,36.09,36.04,36.05,27572.0,29.7431,29.7431,29.7019,29.7102,27572.0
2017-03-09 10:00:00,36.05,36.07,36.04,36.05,70640.0,29.7102,29.7267,29.7019,29.7102,70640.0
2017-03-09 10:05:00,36.04,36.06,36.02,36.03,63934.0,29.7019,29.7184,29.6855,29.6937,63934.0
2017-03-09 10:10:00,36.04,36.05,36.02,36.05,70540.0,29.7019,29.7102,29.6855,29.7102,70540.0
2017-03-09 10:15:00,36.05,36.08,36.02,36.06,45670.0,29.7102,29.7349,29.6855,29.7184,45670.0
2017-03-09 10:20:00,36.05,36.07,36.04,36.07,37574.0,29.7102,29.7267,29.7019,29.7267,37574.0
2017-03-09 10:25:00,36.06,36.09,36.04,36.08,36070.0,29.7184,29.7431,29.7019,29.7349,36070.0
2017-03-09 10:30:00,36.09,36.09,36.02,36.05,52588.0,29.7431,29.7431,29.6855,29.7102,52588.0
2017-03-09 10:35:00,36.06,36.08,36.02,36.06,82108.0,29.7184,29.7349,29.6855,29.7184,82108.0
2017-03-09 10:40:00,36.06,36.07,36.03,36.06,39148.0,29.7184,29.7267,29.6937,29.7184,39148.0
2017-03-09 10:45:00,36.07,36.08,36.04,36.08,33774.0,29.7267,29.7349,29.7019,29.7349,33774.0
2017-03-09 10:50:00,36.08,36.12,36.07,36.07,33030.0,29.7349,29.7679,29.7267,29.7267,33030.0
2017-03-09 10:55:00,36.08,36.1,36.06,36.07,30950.0,29.7349,29.7514,29.7184,29.7267,30950.0
2017-03-09 11:00:00,36.07,36.09,36.02,36.05,55762.0,29.7267,29.7431,29.6855,29.7102,55762.0
2017-03-09 11:05:00,36.02,36.08,36.02,36.08,40628.0,29.6855,29.7349,29.6855,29.7349,40628.0
2017-03-09 11:10:00,36.09,36.1,36.08,36.1,25094.0,29.7431,29.7514,29.7349,29.7514,25094.0
2017-03-09 11:15:00,36.1,36.12,36.1,36.1,36102.0,29.7514,29.7679,29.7514,29.7514,36102.0
2017-03-09 11:20:00,36.09,36.1,36.06,36.07,13932.0,29.7431,29.7514,29.7184,29.7267,13932.0
2017-03-09 11:25:00,36.07,36.13,36.07,36.12,28092.0,29.7267,29.7761,29.7267,29.7679,28092.0
2017-03-09 11:30:00,36.12,36.14,36.11,36.12,13806.0,29.7679,29.7843,29.7596,29.7679,13806.0
2017-03-09 11:35:00,36.12,36.16,36.12,36.16,13816.0,29.7679,29.8008,29.7679,29.8008,13816.0
2017-03-09 11:40:00,36.16,36.19,36.15,36.18,18078.0,29.8008,29.8256,29.7926,29.8173,18078.0
2017-03-09 11:45:00,36.17,36.22,36.16,36.21,18808.0,29.8091,29.8503,29.8008,29.842,18808.0
2017-03-09 11:50:00,36.2,36.22,36.19,36.19,19058.0,29.8338,29.8503,29.8256,29.8256,19058.0
2017-03-09 11:55:00,36.2,36.2,36.14,36.14,13816.0,29.8338,29.8338,29.7843,29.7843,13816.0
2017-03-09 12:00:00,36.14,36.15,36.13,36.15,8004.0,29.7843,29.7926,29.7761,29.7926,8004.0
2017-03-09 12:05:00,36.15,36.17,36.13,36.15,19484.0,29.7926,29.8091,29.7761,29.7926,19484.0
2017-03-09 12:10:00,36.15,36.15,36.13,36.13,8044.0,29.7926,29.7926,29.7761,29.7761,8044.0
2017-03-09 12:15:00,36.13,36.15,36.13,36.13,12494.0,29.7761,29.7926,29.7761,29.7761,12494.0
2017-03-09 12:20:00,36.12,36.13,36.1,36.12,11026.0,29.7679,29.7761,29.7514,29.7679,11026.0
2017-03-09 12:25:00,36.12,36.13,36.1,36.1,22328.0,29.7679,29.7761,29.7514,29.7514,22328.0
2017-03-09 12:30:00,36.11,36.11,36.1,36.1,12430.0,29.7596,29.7596,29.7514,29.7514,12430.0
2017-03-09 12:35:00,36.1,36.14,36.1,36.13,18914.0,29.7514,29.7843,29.7514,29.7761,18914.0
2017-03-09 12:40:00,36.13,36.13,36.1,36.12,15100.0,29.7761,29.7761,29.7514,29.7679,15100.0
2017-03-09 12:45:00,36.12,36.13,36.12,36.13,9502.0,29.7679,29.7761,29.7679,29.7761,9502.0
2017-03-09 12:50:00,36.13,36.13,36.11,36.11,22832.0,29.7761,29.7761,29.7596,29.7596,22832.0
2017-03-09 12:55:00,36.12,36.12,36.1,36.12,6514.0,29.7679,29.7679,29.7514,29.7679,6514.0
2017-03-09 13:00:00,36.12,36.13,36.1,36.13,9766.0,29.7679,29.7761,29.7514,29.7761,9766.0
2017-03-09 13:05:00,36.13,36.13,36.12,36.13,9038.0,29.7761,29.7761,29.7679,29.7761,9038.0
2017-03-09 13:10:00,36.12,36.13,36.11,36.13,9084.0,29.7679,29.7761,29.7596,29.7761,9084.0
2017-03-09 13:15:00,36.13,36.13,36.1,36.1,69880.0,29.7761,29.7761,29.7514,29.7514,69880.0
2017-03-09 13:20:00,36.11,36.13,36.09,36.09,8882.0,29.7596,29.7761,29.7431,29.7431,8882.0
2017-03-09 13:25:00,36.09,36.09,36.06,36.06,25364.0,29.7431,29.7431,29.7184,29.7184,25364.0
2017-03-09 13:30:00,36.06,36.07,36.02,36.06,47870.0,29.7184,29.7267,29.6855,29.7184,47870.0
2017-03-09 13:35:00,36.07,36.08,36.06,36.06,16292.0,29.7267,29.7349,29.7184,29.7184,16292.0
2017-03-09 13:40:00,36.07,36.07,36.04,36.05,12652.0,29.7267,29.7267,29.7019,29.7102,12652.0
2017-03-09 13:45:00,36.05,36.07,36.05,36.06,10406.0,29.7102,29.7267,29.7102,29.7184,10406.0
2017-03-09 13:50:00,36.06,36.09,36.06,36.08,19730.0,29.7184,29.7431,29.7184,29.7349,19730.0
2017-03-09 13:55:00,36.08,36.08,36.07,36.08,30118.0,29.7349,29.7349,29.7267,29.7349,30118.0
2017-03-09 14:00:00,36.08,36.09,36.02,36.02,42948.0,29.7349,29.7431,29.6855,29.6855,42948.0
2017-03-09 14:05:00,36.01,36.03,36.0,36.01,30444.0,29.6772,29.6937,29.669,29.6772,30444.0
2017-03-09 14:10:00,36.01,36.01,35.98,35.98,43504.0,29.6772,29.6772,29.6525,29.6525,43504.0
2017-03-09 14:15:00,35.99,35.99,35.95,35.99,33726.0,29.6607,29.6607,29.6278,29.6607,33726.0
2017-03-09 14:20:00,35.99,36.02,35.99,36.01,9766.0,29.6607,29.6855,29.6607,29.6772,9766.0
2017-03-09 14:25:00,36.01,36.04,36.01,36.02,11266.0,29.6772,29.7019,29.6772,29.6855,11266.0
2017-03-09 14:30:00,36.02,36.02,36.01,36.02,20496.0,29.6855,29.6855,29.6772,29.6855,20496.0
2017-03-09 14:35:00,36.02,36.02,36.01,36.02,18768.0,29.6855,29.6855,29.6772,29.6855,18768.0
2017-03-09 14:40:00,36.02,36.03,36.0,36.02,23830.0,29.6855,29.6937,29.669,29.6855,23830.0
2017-03-09 14:45:00,36.02,36.03,36.01,36.02,16440.0,29.6855,29.6937,29.6772,29.6855,16440.0
2017-03-09 14:50:00,36.02,36.02,36.01,36.02,13174.0,29.6855,29.6855,29.6772,29.6855,13174.0
2017-03-09 14:55:00,36.02,36.04,36.01,36.03,19906.0,29.6855,29.7019,29.6772,29.6937,19906.0
2017-03-09 15:00:00,36.03,36.05,36.02,36.04,23136.0,29.6937,29.7102,29.6855,29.7019,23136.0
2017-03-09 15:05:00,36.04,36.05,36.02,36.03,25330.0,29.7019,29.7102,29.6855,29.6937,25330.0
2017-03-09 15:10:00,36.04,36.06,36.04,36.06,30104.0,29.7019,29.7184,29.7019,29.7184,30104.0
2017-03-09 15:15:00,36.05,36.06,36.04,36.06,16364.0,29.7102,29.7184,29.7019,29.7184,16364.0
2017-03-09 15:20:00,36.05,36.05,36.02,36.02,29134.0,29.7102,29.7102,29.6855,29.6855,29134.0
2017-03-09 15:25:00,36.03,36.04,36.02,36.04,16678.0,29.6937,29.7019,29.6855,29.7019,16678.0
2017-03-09 15:30:00,36.04,36.07,36.04,36.07,32764.0,29.7019,29.7267,29.7019,29.7267,32764.0
2017-03-09 15:35:00,36.06,36.08,36.04,36.04,32288.0,29.7184,29.7349,29.7019,29.7019,32288.0
2017-03-09 15:40:00,36.04,36.04,36.02,36.03,85300.0,29.7019,29.7019,29.6855,29.6937,85300.0
2017-03-09 15:45:00,36.04,36.07,36.03,36.07,114072.0,29.7019,29.7267,29.6937,29.7267,114072.0
2017-03-09 15:50:00,36.06,36.06,36.04,36.04,76132.0,29.7184,29.7184,29.7019,29.7019,76132.0
2017-03-09 15:55:00,36.04,36.06,36.04,36.05,128774.0,29.7019,29.7184,29.7019,29.7102,128774.0
2017-03-10 09:30:00,36.19,36.36,36.1,36.13,49224.0,29.8256,29.9657,29.7514,29.7761,49224.0
2017-03-10 09:35:00,36.11,36.19,36.11,36.15,9254.0,29.7596,29.8256,29.7596,29.7926,9254.0
2017-03-10 09:40:00,36.13,36.2,36.11,36.15,19894.0,29.7761,29.8338,29.7596,29.7926,19894.0
2017-03-10 09:45:00,36.15,36.21,36.15,36.21,8662.0,29.7926,29.842,29.7926,29.842,8662.0
2017-03-10 09:50:00,36.2,36.27,36.2,36.27,44364.0,29.8338,29.8915,29.8338,29.8915,44364.0
2017-03-10 09:55:00,36.27,36.27,36.22,36.24,10942.0,29.8915,29.8915,29.8503,29.8668,10942.0
2017-03-10 10:00:00,36.24,36.28,36.24,36.25,18878.0,29.8668,29.8997,29.8668,29.875,18878.0
2017-03-10 10:05:00,36.25,36.26,36.22,36.23,40062.0,29.875,29.8832,29.8503,29.8585,40062.0
2017-03-10 10:10:00,36.23,36.24,36.19,36.21,22876.0,29.8585,29.8668,29.8256,29.842,22876.0
2017-03-10 10:15:00,36.21,36.23,36.19,36.21,23340.0,29.842,29.8585,29.8256,29.842,23340.0
2017-03-10 10:20:00,36.21,36.22,36.18,36.19,30702.0,29.842,29.8503,29.8173,29.8256,30702.0
2017-03-10 10:25:00,36.19,36.21,36.18,36.18,27308.0,29.8256,29.842,29.8173,29.8173,27308.0
2017-03-10 10:30:00,36.18,36.2,36.16,36.17,33718.0,29.8173,29.8338,29.8008,29.8091,33718.0
2017-03-10 10:35:00,36.18,36.19,36.16,36.16,18302.0,29.8173,29.8256,29.8008,29.8008,18302.0
2017-03-10 10:40:00,36.17,36.2,36.15,36.17,26590.0,29.8091,29.8338,29.7926,29.8091,26590.0
2017-03-10 10:45:00,36.17,36.18,36.15,36.15,14188.0,29.8091,29.8173,29.7926,29.7926,14188.0
2017-03-10 10:50:00,36.15,36.19,36.15,36.16,14026.0,29.7926,29.8256,29.7926,29.8008,14026.0
2017-03-10 10:55:00,36.16,36.17,36.15,36.15,19104.0,29.8008,29.8091,29.7926,29.7926,19104.0
2017-03-10 11:00:00,36.15,36.15,36.09,36.1,25996.0,29.7926,29.7926,29.7431,29.7514,25996.0
2017-03-10 11:05:00,36.1,36.1,36.07,36.1,26808.0,29.7514,29.7514,29.7267,29.7514,26808.0
2017-03-10 11:10:00,36.1,36.1,36.06,36.06,41734.0,29.7514,29.7514,29.7184,29.7184,41734.0
2017-03-10 11:15:00,36.06,36.09,36.05,36.06,23600.0,29.7184,29.7431,29.7102,29.7184,23600.0
2017-03-10 11:20:00,36.06,36.08,36.05,36.08,19782.0,29.7184,29.7349,29.7102,29.7349,19782.0
2017-03-10 11:25:00,36.08,36.1,36.07,36.08,17546.0,29.7349,29.7514,29.7267,29.7349,17546.0
2017-03-10 11:30:00,36.08,36.09,36.01,36.01,88580.0,29.7349,29.7431,29.6772,29.6772,88580.0
2017-03-10 11:35:00,36.01,36.04,36.01,36.02,20156.0,29.6772,29.7019,29.6772,29.6855,20156.0
2017-03-10 11:40:00,36.02,36.05,36.01,36.02,19592.0,29.6855,29.7102,29.6772,29.6855,19592.0
2017-03-10 11:45:00,36.02,36.04,36.01,36.02,34392.0,29.6855,29.7019,29.6772,29.6855,34392.0
2017-03-10 11:50:00,36.01,36.02,35.98,35.98,41016.0,29.6772,29.6855,29.6525,29.6525,41016.0
2017-03-10 11:55:00,35.99,35.99,35.94,35.94,55548.0,29.6607,29.6607,29.6195,29.6195,55548.0
2017-03-10 12:00:00,35.94,35.95,35.91,35.91,43822.0,29.6195,29.6278,29.5948,29.5948,43822.0
2017-03-10 12:05:00,35.91,35.93,35.91,35.93,25072.0,29.5948,29.6113,29.5948,29.6113,25072.0
2017-03-10 12:10:00,35.94,35.94,35.91,35.93,26664.0,29.6195,29.6195,29.5948,29.6113,26664.0
2017-03-10 12:15:00,35.93,35.95,35.92,35.93,30896.0,29.6113,29.6278,29.603,29.6113,30896.0
2017-03-10 12:20:00,35.93,35.94,35.93,35.94,20988.0,29.6113,29.6195,29.6113,29.6195,20988.0
2017-03-10 12:25:00,35.94,35.96,35.94,35.95,25178.0,29.6195,29.636,29.6195,29.6278,25178.0
2017-03-10 12:30:00,35.95,35.96,35.94,35.95,20840.0,29.6278,29.636,29.6195,29.6278,20840.0
2017-03-10 12:35:00,35.95,35.95,35.93,35.95,13022.0,29.6278,29.6278,29.6113,29.6278,13022.0
2017-03-10 12:40:00,35.95,35.96,35.94,35.94,26162.0,29.6278,29.636,29.6195,29.6195,26162.0
2017-03-10 12:45:00,35.94,35.95,35.94,35.94,18460.0,29.6195,29.6278,29.6195,29.6195,18460.0
2017-03-10 12:50:00,35.94,35.95,35.88,35.89,64692.0,29.6195,29.6278,29.5701,29.5783,64692.0
2017-03-10 12:55:00,35.9,35.91,35.86,35.91,33490.0,29.5866,29.5948,29.5536,29.5948,33490.0
2017-03-10 13:00:00,35.91,35.91,35.88,35.89,22844.0,29.5948,29.5948,29.5701,29.5783,22844.0
2017-03-10 13:05:00,35.89,35.9,35.83,35.84,78224.0,29.5783,29.5866,29.5289,29.5371,78224.0
2017-03-10 13:10:00,35.83,35.86,35.83,35.85,19904.0,29.5289,29.5536,29.5289,29.5453,19904.0
2017-03-10 13:15:00,35.85,35.88,35.85,35.86,11900.0,29.5453,29.5701,29.5453,29.5536,11900.0
2017-03-10 13:20:00,35.85,35.89,35.85,35.88,16128.0,29.5453,29.5783,29.5453,29.5701,16128.0
2017-03-10 13:25:00,35.88,35.88,35.85,35.88,12194.0,29.5701,29.5701,29.5453,29.5701,12194.0
2017-03-10 13:30:00,35.88,35.89,35.85,35.85,19500.0,29.5701,29.5783,29.5453,29.5453,19500.0
2017-03-10 13:35:00,35.85,35.88,35.85,35.86,12310.0,29.5453,29.5701,29.5453,29.5536,12310.0
2017-03-10 13:40:00,35.87,35.88,35.86,35.86,17764.0,29.5618,29.5701,29.5536,29.5536,17764.0
2017-03-10 13:45:00,35.87,35.9,35.86,35.9,17708.0,29.5618,29.5866,29.5536,29.5866,17708.0
2017-03-10 13:50:00,35.9,35.91,35.88,35.89,44214.0,29.5866,29.5948,29.5701,29.5783,44214.0
2017-03-10 13:55:00,35.9,35.91,35.89,35.9,15014.0,29.5866,29.5948,29.5783,29.5866,15014.0
2017-03-10 14:00:00,35.91,35.93,35.9,35.93,21386.0,29.5948,29.6113,29.5866,29.6113,21386.0
2017-03-10 14:05:00,35.93,35.93,35.89,35.9,27072.0,29.6113,29.6113,29.5783,29.5866,27072.0
2017-03-10 14:10:00,35.9,35.93,35.89,35.93,15478.0,29.5866,29.6113,29.5783,29.6113,15478.0
2017-03-10 14:15:00,35.92,35.95,35.92,35.93,14468.0,29.603,29.6278,29.603,29.6113,14468.0
2017-03-10 14:20:00,35.93,35.95,35.93,35.95,13240.0,29.6113,29.6278,29.6113,29.6278,13240.0
2017-03-10 14:25:00,35.95,35.95,35.93,35.94,23336.0,29.6278,29.6278,29.6113,29.6195,23336.0
2017-03-10 14:30:00,35.94,35.95,35.93,35.94,16826.0,29.6195,29.6278,29.6113,29.6195,16826.0
2017-03-10 14:35:00,35.94,35.99,35.94,35.97,42214.0,29.6195,29.6607,29.6195,29.6442,42214.0
2017-03-10 14:40:00,35.97,35.99,35.96,35.97,14108.0,29.6442,29.6607,29.636,29.6442,14108.0
2017-03-10 14:45:00,35.97,35.99,35.97,35.99,16638.0,29.6442,29.6607,29.6442,29.6607,16638.0
2017-03-10 14:50:00,35.99,35.99,35.94,35.95,27196.0,29.6607,29.6607,29.6195,29.6278,27196.0
2017-03-10 14:55:00,35.95,35.96,35.94,35.96,22474.0,29.6278,29.636,29.6195,29.636,22474.0
2017-03-10 15:00:00,35.96,35.99,35.96,35.98,13784.0,29.636,29.6607,29.636,29.6525,13784.0
2017-03-10 15:05:00,35.98,35.98,35.94,35.95,18622.0,29.6525,29.6525,29.6195,29.6278,18622.0
2017-03-10 15:10:00,35.95,35.97,35.94,35.97,20262.0,29.6278,29.6442,29.6195,29.6442,20262.0
2017-03-10 15:15:00,35.97,35.97,35.94,35.94,18150.0,29.6442,29.6442,29.6195,29.6195,18150.0
2017-03-10 15:20:00,35.95,35.95,35.94,35.95,16238.0,29.6278,29.6278,29.6195,29.6278,16238.0
2017-03-10 15:25:00,35.95,35.99,35.94,35.99,24744.0,29.6278,29.6607,29.6195,29.6607,24744.0
2017-03-10 15:30:00,35.99,36.0,35.99,35.99,54668.0,29.6607,29.669,29.6607,29.6607,54668.0
2017-03-10 15:35:00,35.99,36.03,35.99,35.99,45978.0,29.6607,29.6937,29.6607,29.6607,45978.0
2017-03-10 15:40:00,35.99,35.99,35.95,35.97,59504.0,29.6607,29.6607,29.6278,29.6442,59504.0
2017-03-10 15:45:00,35.97,36.02,35.97,36.02,54702.0,29.6442,29.6855,29.6442,29.6855,54702.0
2017-03-10 15:50:00,36.01,36.03,35.99,36.02,77030.0,29.6772,29.6937,29.6607,29.6855,77030.0
2017-03-10 15:55:00,36.01,36.02,35.98,36.02,145228.0,29.6772,29.6855,29.6525,29.6855,145228.0
2017-03-13 09:30:00,36.04,36.13,35.93,36.1,60454.0,29.7019,29.7761,29.6113,29.7514,60454.0
2017-03-13 09:35:00,36.1,36.1,36.02,36.02,21520.0,29.7514,29.7514,29.6855,29.6855,21520.0
2017-03-13 09:40:00,36.02,36.04,35.99,36.04,29854.0,29.6855,29.7019,29.6607,29.7019,29854.0
2017-03-13 09:45:00,36.02,36.07,36.01,36.02,25530.0,29.6855,29.7267,29.6772,29.6855,25530.0
2017-03-13 09:50:00,36.02,36.02,35.96,36.0,27614.0,29.6855,29.6855,29.636,29.669,27614.0
2017-03-13 09:55:00,36.0,36.03,35.99,36.01,12730.0,29.669,29.6937,29.6607,29.6772,12730.0
2017-03-13 10:00:00,36.0,36.07,36.0,36.05,26328.0,29.669,29.7267,29.669,29.7102,26328.0
2017-03-13 10:05:00,36.04,36.05,36.02,36.02,21166.0,29.7019,29.7102,29.6855,29.6855,21166.0
2017-03-13 10:10:00,36.02,36.07,36.02,36.05,27750.0,29.6855,29.7267,29.6855,29.7102,27750.0
2017-03-13 10:15:00,36.04,36.06,36.02,36.02,14510.0,29.7019,29.7184,29.6855,29.6855,14510.0
2017-03-13 10:20:00,36.02,36.04,35.99,36.02,21648.0,29.6855,29.7019,29.6607,29.6855,21648.0
2017-03-13 10:25:00,36.02,36.03,36.0,36.02,11266.0,29.6855,29.6937,29.669,29.6855,11266.0
2017-03-13 10:30:00,36.02,36.02,35.99,36.0,30806.0,29.6855,29.6855,29.6607,29.669,30806.0
2017-03-13 10:35:00,36.01,36.02,35.99,36.01,26418.0,29.6772,29.6855,29.6607,29.6772,26418.0
2017-03-13 10:40:00,36.01,36.04,36.0,36.02,19748.0,29.6772,29.7019,29.669,29.6855,19748.0
2017-03-13 10:45:00,36.02,36.05,36.02,36.04,18428.0,29.6855,29.7102,29.6855,29.7019,18428.0
2017-03-13 10:50:00,36.05,36.06,36.04,36.06,30870.0,29.7102,29.7184,29.7019,29.7184,30870.0
2017-03-13 10:55:00,36.06,36.07,36.04,36.04,18198.0,29.7184,29.7267,29.7019,29.7019,18198.0
2017-03-13 11:00:00,36.04,36.04,36.01,36.01,16250.0,29.7019,29.7019,29.6772,29.6772,16250.0
2017-03-13 11:05:00,36.02,36.02,36.0,36.02,23958.0,29.6855,29.6855,29.669,29.6855,23958.0
2017-03-13 11:10:00,36.02,36.02,35.97,35.97,40208.0,29.6855,29.6855,29.6442,29.6442,40208.0
2017-03-13 11:15:00,35.98,35.98,35.93,35.94,29998.0,29.6525,29.6525,29.6113,29.6195,29998.0
2017-03-13 11:20:00,35.94,35.94,35.93,35.93,16042.0,29.6195,29.6195,29.6113,29.6113,16042.0
2017-03-13 11:25:00,35.93,35.93,35.9,35.91,24164.0,29.6113,29.6113,29.5866,29.5948,24164.0
2017-03-13 11:30:00,35.91,35.94,35.9,35.93,23334.0,29.5948,29.6195,29.5866,29.6113,23334.0
2017-03-13 11:35:00,35.93,35.94,35.92,35.94,21374.0,29.6113,29.6195,29.603,29.6195,21374.0
2017-03-13 11:40:00,35.94,35.98,35.94,35.97,15784.0,29.6195,29.6525,29.6195,29.6442,15784.0
2017-03-13 11:45:00,35.97,35.98,35.94,35.94,29460.0,29.6442,29.6525,29.6195,29.6195,29460.0
2017-03-13 11:50:00,35.93,35.96,35.93,35.96,19400.0,29.6113,29.636,29.6113,29.636,19400.0
2017-03-13 11:55:00,35.96,35.97,35.95,35.96,12886.0,29.636,29.6442,29.6278,29.636,12886.0
2017-03-13 12:00:00,35.96,35.98,35.95,35.96,24318.0,29.636,29.6525,29.6278,29.636,24318.0
2017-03-13 12:05:00,35.96,35.98,35.95,35.96,15844.0,29.636,29.6525,29.6278,29.636,15844.0
2017-03-13 12:10:00,35.97,35.97,35.95,35.97,15852.0,29.6442,29.6442,29.6278,29.6442,15852.0
2017-03-13 12:15:00,35.97,35.97,35.95,35.95,27222.0,29.6442,29.6442,29.6278,29.6278,27222.0
2017-03-13 12:20:00,35.96,35.97,35.95,35.95,13226.0,29.636,29.6442,29.6278,29.6278,13226.0
2017-03-13 12:25:00,35.95,35.97,35.95,35.95,11314.0,29.6278,29.6442,29.6278,29.6278,11314.0
2017-03-13 12:30:00,35.95,35.96,35.93,35.94,28684.0,29.6278,29.636,29.6113,29.6195,28684.0
2017-03-13 12:35:00,35.93,35.94,35.92,35.94,27436.0,29.6113,29.6195,29.603,29.6195,27436.0
2017-03-13 12:40:00,35.93,35.95,35.93,35.95,27948.0,29.6113,29.6278,29.6113,29.6278,27948.0
2017-03-13 12:45:00,35.95,35.96,35.94,35.96,40310.0,29.6278,29.636,29.6195,29.636,40310.0
2017-03-13 12:50:00,35.96,35.97,35.96,35.97,7536.0,29.636,29.6442,29.636,29.6442,7536.0
2017-03-13 12:55:00,35.97,35.99,35.95,35.99,125936.0,29.6442,29.6607,29.6278,29.6607,125936.0
2017-03-13 13:00:00,35.99,36.0,35.99,36.0,21664.0,29.6607,29.669,29.6607,29.669,21664.0
2017-03-13 13:05:00,35.99,36.02,35.99,36.02,31936.0,29.6607,29.6855,29.6607,29.6855,31936.0
2017-03-13 13:10:00,36.01,36.02,35.99,35.99,30150.0,29.6772,29.6855,29.6607,29.6607,30150.0
2017-03-13 13:15:00,36.0,36.01,35.99,35.99,20626.0,29.669,29.6772,29.6607,29.6607,20626.0
2017-03-13 13:20:00,35.99,36.0,35.99,36.0,14362.0,29.6607,29.669,29.6607,29.669,14362.0
2017-03-13 13:25:00,36.0,36.01,35.99,36.01,13378.0,29.669,29.6772,29.6607,29.6772,13378.0
2017-03-13 13:30:00,36.0,36.0,35.99,35.99,26010.0,29.669,29.669,29.6607,29.6607,26010.0
2017-03-13 13:35:00,35.99,36.0,35.99,35.99,24914.0,29.6607,29.669,29.6607,29.6607,24914.0
2017-03-13 13:40:00,35.99,36.0,35.99,35.99,9898.0,29.6607,29.669,29.6607,29.6607,9898.0
2017-03-13 13:45:00,35.99,35.99,35.98,35.98,18874.0,29.6607,29.6607,29.6525,29.6525,18874.0
2017-03-13 13:50:00,35.98,35.99,35.98,35.99,9010.0,29.6525,29.6607,29.6525,29.6607,9010.0
2017-03-13 13:55:00,35.99,35.99,35.98,35.99,11590.0,29.6607,29.6607,29.6525,29.6607,11590.0
2017-03-13 14:00:00,35.99,35.99,35.98,35.99,7696.0,29.6607,29.6607,29.6525,29.6607,7696.0
2017-03-13 14:05:00,35.99,35.99,35.98,35.98,15492.0,29.6607,29.6607,29.6525,29.6525,15492.0
2017-03-13 14:10:00,35.98,35.99,35.98,35.98,12414.0,29.6525,29.6607,29.6525,29.6525,12414.0
2017-03-13 14:15:00,35.99,35.99,35.97,35.97,19498.0,29.6607,29.6607,29.6442,29.6442,19498.0
2017-03-13 14:20:00,35.97,35.97,35.95,35.96,22792.0,29.6442,29.6442,29.6278,29.636,22792.0
2017-03-13 14:25:00,35.96,35.99,35.96,35.99,21416.0,29.636,29.6607,29.636,29.6607,21416.0
2017-03-13 14:30:00,35.99,35.99,35.98,35.99,6444.0,29.6607,29.6607,29.6525,29.6607,6444.0
2017-03-13 14:35:00,35.99,35.99,35.98,35.98,15194.0,29.6607,29.6607,29.6525,29.6525,15194.0
2017-03-13 14:40:00,35.98,35.99,35.97,35.98,23268.0,29.6525,29.6607,29.6442,29.6525,23268.0
2017-03-13 14:45:00,35.98,35.99,35.98,35.98,15986.0,29.6525,29.6607,29.6525,29.6525,15986.0
2017-03-13 14:50:00,35.98,35.99,35.98,35.98,35096.0,29.6525,29.6607,29.6525,29.6525,35096.0
2017-03-13 14:55:00,35.98,35.99,35.98,35.99,21218.0,29.6525,29.6607,29.6525,29.6607,21218.0
2017-03-13 15:00:00,35.98,36.0,35.98,35.99,22768.0,29.6525,29.669,29.6525,29.6607,22768.0
2017-03-13 15:05:00,35.99,36.01,35.99,36.01,31742.0,29.6607,29.6772,29.6607,29.6772,31742.0
2017-03-13 15:10:00,36.01,36.05,36.0,36.04,47938.0,29.6772,29.7102,29.669,29.7019,47938.0
2017-03-13 15:15:00,36.03,36.03,36.01,36.01,18310.0,29.6937,29.6937,29.6772,29.6772,18310.0
2017-03-13 15:20:00,36.02,36.02,36.01,36.02,20312.0,29.6855,29.6855,29.6772,29.6855,20312.0
2017-03-13 15:25:00,36.01,36.05,36.01,36.03,51968.0,29.6772,29.7102,29.6772,29.6937,51968.0
2017-03-13 15:30:00,36.02,36.02,36.02,36.02,21450.0,29.6855,29.6855,29.6855,29.6855,21450.0
2017-03-13 15:35:00,36.02,36.02,36.01,36.01,54880.0,29.6855,29.6855,29.6772,29.6772,54880.0
2017-03-13 15:40:00,36.01,36.04,36.01,36.04,48484.0,29.6772,29.7019,29.6772,29.7019,48484.0
2017-03-13 15:45:00,36.03,36.05,36.02,36.05,56494.0,29.6937,29.7102,29.6855,29.7102,56494.0
2017-03-13 15:50:00,36.04,36.05,36.0,36.01,121962.0,29.7019,29.7102,29.669,29.6772,121962.0
2017-03-13 15:55:00,36.01,36.04,35.98,36.02,276144.0,29.6772,29.7019,29.6525,29.6855,276144.0
2017-03-14 09:30:00,35.96,35.98,35.89,35.98,33110.0,29.636,29.6525,29.5783,29.6525,33110.0
2017-03-14 09:35:00,35.98,36.0,35.92,35.99,26186.0,29.6525,29.669,29.603,29.6607,26186.0
2017-03-14 09:40:00,35.97,35.99,35.94,35.98,19208.0,29.6442,29.6607,29.6195,29.6525,19208.0
2017-03-14 09:45:00,35.98,35.98,35.94,35.94,12138.0,29.6525,29.6525,29.6195,29.6195,12138.0
2017-03-14 09:50:00,35.93,35.93,35.91,35.92,13020.0,29.6113,29.6113,29.5948,29.603,13020.0
2017-03-14 09:55:00,35.92,35.95,35.91,35.95,14034.0,29.603,29.6278,29.5948,29.6278,14034.0
2017-03-14 10:00:00,35.95,35.96,35.93,35.95,25634.0,29.6278,29.636,29.6113,29.6278,25634.0
2017-03-14 10:05:00,35.95,35.95,35.94,35.94,5892.0,29.6278,29.6278,29.6195,29.6195,5892.0
2017-03-14 10:10:00,35.94,35.95,35.93,35.95,26030.0,29.6195,29.6278,29.6113,29.6278,26030.0
2017-03-14 10:15:00,35.96,35.97,35.9,35.9,28808.0,29.636,29.6442,29.5866,29.5866,28808.0
2017-03-14 10:20:00,35.9,35.91,35.88,35.88,8744.0,29.5866,29.5948,29.5701,29.5701,8744.0
2017-03-14 10:25:00,35.89,35.93,35.88,35.93,21244.0,29.5783,29.6113,29.5701,29.6113,21244.0
2017-03-14 10:30:00,35.92,35.96,35.92,35.95,36482.0,29.603,29.636,29.603,29.6278,36482.0
2017-03-14 10:35:00,35.96,35.97,35.95,35.95,13292.0,29.636,29.6442,29.6278,29.6278,13292.0
2017-03-14 10:40:00,35.95,35.95,35.9,35.9,26142.0,29.6278,29.6278,29.5866,29.5866,26142.0
2017-03-14 10:45:00,35.91,35.91,35.86,35.87,185802.0,29.5948,29.5948,29.5536,29.5618,185802.0
2017-03-14 10:50:00,35.87,35.9,35.87,35.88,193894.0,29.5618,29.5866,29.5618,29.5701,193894.0
2017-03-14 10:55:00,35.88,35.9,35.88,35.9,9702.0,29.5701,29.5866,29.5701,29.5866,9702.0
2017-03-14 11:00:00,35.89,35.89,35.87,35.88,30142.0,29.5783,29.5783,29.5618,29.5701,30142.0
2017-03-14 11:05:00,35.88,35.89,35.87,35.87,18892.0,29.5701,29.5783,29.5618,29.5618,18892.0
2017-03-14 11:10:00,35.87,35.88,35.83,35.84,16124.0,29.5618,29.5701,29.5289,29.5371,16124.0
2017-03-14 11:15:00,35.85,35.9,35.84,35.88,26216.0,29.5453,29.5866,29.5371,29.5701,26216.0
2017-03-14 11:20:00,35.87,35.9,35.86,35.87,115898.0,29.5618,29.5866,29.5536,29.5618,115898.0
2017-03-14 11:25:00,35.86,35.9,35.85,35.86,20650.0,29.5536,29.5866,29.5453,29.5536,20650.0
2017-03-14 11:30:00,35.87,35.88,35.85,35.87,26486.0,29.5618,29.5701,29.5453,29.5618,26486.0
2017-03-14 11:35:00,35.87,35.87,35.86,35.87,5890.0,29.5618,29.5618,29.5536,29.5618,5890.0
2017-03-14 11:40:00,35.87,35.9,35.86,35.86,28926.0,29.5618,29.5866,29.5536,29.5536,28926.0
2017-03-14 11:45:00,35.86,35.88,35.85,35.87,19186.0,29.5536,29.5701,29.5453,29.5618,19186.0
2017-03-14 11:50:00,35.88,35.88,35.85,35.85,24318.0,29.5701,29.5701,29.5453,29.5453,24318.0
2017-03-14 11:55:00,35.86,35.87,35.85,35.86,7994.0,29.5536,29.5618,29.5453,29.5536,7994.0
2017-03-14 12:00:00,35.87,35.88,35.85,35.85,24956.0,29.5618,29.5701,29.5453,29.5453,24956.0
2017-03-14 12:05:00,35.85,35.85,35.81,35.81,29560.0,29.5453,29.5453,29.5124,29.5124,29560.0
2017-03-14 12:10:00,35.81,35.81,35.8,35.81,12546.0,29.5124,29.5124,29.5041,29.5124,12546.0
2017-03-14 12:15:00,35.81,35.82,35.79,35.79,21208.0,29.5124,29.5206,29.4959,29.4959,21208.0
2017-03-14 12:20:00,35.8,35.82,35.8,35.81,19390.0,29.5041,29.5206,29.5041,29.5124,19390.0
2017-03-14 12:25:00,35.82,35.84,35.81,35.83,16564.0,29.5206,29.5371,29.5124,29.5289,16564.0
2017-03-14 12:30:00,35.83,35.85,35.83,35.84,19670.0,29.5289,29.5453,29.5289,29.5371,19670.0
2017-03-14 12:35:00,35.84,35.84,35.83,35.84,19654.0,29.5371,29.5371,29.5289,29.5371,19654.0
2017-03-14 12:40:00,35.83,35.84,35.83,35.83,8504.0,29.5289,29.5371,29.5289,29.5289,8504.0
2017-03-14 12:45:00,35.83,35.84,35.83,35.84,16882.0,29.5289,29.5371,29.5289,29.5371,16882.0
2017-03-14 12:50:00,35.84,35.84,35.83,35.83,44630.0,29.5371,29.5371,29.5289,29.5289,44630.0
2017-03-14 12:55:00,35.82,35.83,35.82,35.83,8520.0,29.5206,29.5289,29.5206,29.5289,8520.0
2017-03-14 13:00:00,35.83,35.85,35.83,35.85,20852.0,29.5289,29.5453,29.5289,29.5453,20852.0
2017-03-14 13:05:00,35.85,35.87,35.85,35.86,18650.0,29.5453,29.5618,29.5453,29.5536,18650.0
2017-03-14 13:10:00,35.85,35.89,35.85,35.88,18354.0,29.5453,29.5783,29.5453,29.5701,18354.0
2017-03-14 13:15:00,35.88,35.89,35.88,35.88,30458.0,29.5701,29.5783,29.5701,29.5701,30458.0
2017-03-14 13:20:00,35.88,35.88,35.87,35.88,20786.0,29.5701,29.5701,29.5618,29.5701,20786.0
2017-03-14 13:25:00,35.88,35.9,35.88,35.89,23932.0,29.5701,29.5866,29.5701,29.5783,23932.0
2017-03-14 13:30:00,35.9,35.9,35.88,35.88,13546.0,29.5866,29.5866,29.5701,29.5701,13546.0
2017-03-14 13:35:00,35.88,35.91,35.88,35.91,26188.0,29.5701,29.5948,29.5701,29.5948,26188.0
2017-03-14 13:40:00,35.91,35.91,35.88,35.88,27486.0,29.5948,29.5948,29.5701,29.5701,27486.0
2017-03-14 13:45:00,35.88,35.89,35.88,35.89,26688.0,29.5701,29.5783,29.5701,29.5783,26688.0
2017-03-14 13:50:00,35.89,35.91,35.88,35.89,16742.0,29.5783,29.5948,29.5701,29.5783,16742.0
2017-03-14 13:55:00,35.89,35.91,35.89,35.91,8020.0,29.5783,29.5948,29.5783,29.5948,8020.0
2017-03-14 14:00:00,35.91,35.93,35.91,35.92,5526.0,29.5948,29.6113,29.5948,29.603,5526.0
2017-03-14 14:05:00,35.93,35.96,35.92,35.95,58896.0,29.6113,29.636,29.603,29.6278,58896.0
2017-03-14 14:10:00,35.95,35.95,35.92,35.92,26002.0,29.6278,29.6278,29.603,29.603,26002.0
2017-03-14 14:15:00,35.93,35.94,35.92,35.93,15048.0,29.6113,29.6195,29.603,29.6113,15048.0
2017-03-14 14:20:00,35.94,35.94,35.93,35.94,12618.0,29.6195,29.6195,29.6113,29.6195,12618.0
2017-03-14 14:25:00,35.94,35.95,35.94,35.95,7400.0,29.6195,29.6278,29.6195,29.6278,7400.0
2017-03-14 14:30:00,35.95,35.97,35.95,35.96,45344.0,29.6278,29.6442,29.6278,29.636,45344.0
2017-03-14 14:35:00,35.96,35.98,35.95,35.98,9010.0,29.636,29.6525,29.6278,29.6525,9010.0
2017-03-14 14:40:00,35.98,35.99,35.95,35.95,24798.0,29.6525,29.6607,29.6278,29.6278,24798.0
2017-03-14 14:45:00,35.95,35.96,35.94,35.94,21082.0,29.6278,29.636,29.6195,29.6195,21082.0
2017-03-14 14:50:00,35.94,35.94,35.93,35.94,24992.0,29.6195,29.6195,29.6113,29.6195,24992.0
2017-03-14 14:55:00,35.94,35.95,35.93,35.94,22974.0,29.6195,29.6278,29.6113,29.6195,22974.0
2017-03-14 15:00:00,35.94,35.96,35.93,35.95,25304.0,29.6195,29.636,29.6113,29.6278,25304.0
2017-03-14 15:05:00,35.95,35.98,35.95,35.96,26482.0,29.6278,29.6525,29.6278,29.636,26482.0
2017-03-14 15:10:00,35.96,35.98,35.96,35.97,51934.0,29.636,29.6525,29.636,29.6442,51934.0
2017-03-14 15:15:00,35.96,35.98,35.95,35.96,36144.0,29.636,29.6525,29.6278,29.636,36144.0
2017-03-14 15:20:00,35.96,35.96,35.93,35.94,43822.0,29.636,29.636,29.6113,29.6195,43822.0
2017-03-14 15:25:00,35.94,35.95,35.93,35.94,45714.0,29.6195,29.6278,29.6113,29.6195,45714.0
2017-03-14 15:30:00,35.94,35.95,35.93,35.95,40742.0,29.6195,29.6278,29.6113,29.6278,40742.0
2017-03-14 15:35:00,35.95,35.95,35.92,35.92,39096.0,29.6278,29.6278,29.603,29.603,39096.0
2017-03-14 15:40:00,35.92,35.93,35.91,35.93,38016.0,29.603,29.6113,29.5948,29.6113,38016.0
2017-03-14 15:45:00,35.93,35.93,35.92,35.93,69014.0,29.6113,29.6113,29.603,29.6113,69014.0
2017-03-14 15:50:00,35.93,35.93,35.91,35.91,72812.0,29.6113,29.6113,29.5948,29.5948,72812.0
2017-03-14 15:55:00,35.92,35.94,35.9,35.92,137736.0,29.603,29.6195,29.5866,29.603,137736.0
2017-03-15 09:30:00,35.93,35.98,35.93,35.96,68316.0,29.6113,29.6525,29.6113,29.636,68316.0
2017-03-15 09:35:00,35.97,35.98,35.92,35.95,18140.0,29.6442,29.6525,29.603,29.6278,18140.0
2017-03-15 09:40:00,35.94,35.99,35.94,35.97,19998.0,29.6195,29.6607,29.6195,29.6442,19998.0
2017-03-15 09:45:00,35.97,35.98,35.91,35.92,49676.0,29.6442,29.6525,29.5948,29.603,49676.0
2017-03-15 09:50:00,35.91,35.93,35.91,35.92,26542.0,29.5948,29.6113,29.5948,29.603,26542.0
2017-03-15 09:55:00,35.92,35.93,35.88,35.89,26198.0,29.603,29.6113,29.5701,29.5783,26198.0
2017-03-15 10:00:00,35.89,35.9,35.88,35.89,30748.0,29.5783,29.5866,29.5701,29.5783,30748.0
2017-03-15 10:05:00,35.9,35.9,35.85,35.86,85362.0,29.5866,29.5866,29.5453,29.5536,85362.0
2017-03-15 10:10:00,35.87,35.91,35.87,35.9,19258.0,29.5618,29.5948,29.5618,29.5866,19258.0
2017-03-15 10:15:00,35.9,35.9,35.85,35.85,16358.0,29.5866,29.5866,29.5453,29.5453,16358.0
2017-03-15 10:20:00,35.85,35.87,35.85,35.86,17200.0,29.5453,29.5618,29.5453,29.5536,17200.0
2017-03-15 10:25:00,35.86,35.87,35.82,35.83,48716.0,29.5536,29.5618,29.5206,29.5289,48716.0
2017-03-15 10:30:00,35.83,35.87,35.82,35.87,29668.0,29.5289,29.5618,29.5206,29.5618,29668.0
2017-03-15 10:35:00,35.85,35.85,35.82,35.83,25408.0,29.5453,29.5453,29.5206,29.5289,25408.0
2017-03-15 10:40:00,35.82,35.83,35.8,35.8,17048.0,29.5206,29.5289,29.5041,29.5041,17048.0
2017-03-15 10:45:00,35.81,35.81,35.8,35.81,26610.0,29.5124,29.5124,29.5041,29.5124,26610.0
2017-03-15 10:50:00,35.81,35.82,35.8,35.8,15102.0,29.5124,29.5206,29.5041,29.5041,15102.0
2017-03-15 10:55:00,35.81,35.83,35.81,35.82,16428.0,29.5124,29.5289,29.5124,29.5206,16428.0
2017-03-15 11:00:00,35.83,35.84,35.82,35.83,16488.0,29.5289,29.5371,29.5206,29.5289,16488.0
2017-03-15 11:05:00,35.83,35.84,35.82,35.82,22500.0,29.5289,29.5371,29.5206,29.5206,22500.0
2017-03-15 11:10:00,35.83,35.83,35.82,35.82,12016.0,29.5289,29.5289,29.5206,29.5206,12016.0
2017-03-15 11:15:00,35.82,35.84,35.82,35.83,11864.0,29.5206,29.5371,29.5206,29.5289,11864.0
2017-03-15 11:20:00,35.83,35.84,35.83,35.83,20620.0,29.5289,29.5371,29.5289,29.5289,20620.0
2017-03-15 11:25:00,35.83,35.84,35.79,35.83,26342.0,29.5289,29.5371,29.4959,29.5289,26342.0
2017-03-15 11:30:00,35.82,35.85,35.82,35.85,20576.0,29.5206,29.5453,29.5206,29.5453,20576.0
2017-03-15 11:35:00,35.86,35.88,35.85,35.87,14200.0,29.5536,29.5701,29.5453,29.5618,14200.0
2017-03-15 11:40:00,35.87,35.87,35.86,35.87,8550.0,29.5618,29.5618,29.5536,29.5618,8550.0
2017-03-15 11:45:00,35.87,35.87,35.85,35.85,51806.0,29.5618,29.5618,29.5453,29.5453,51806.0
2017-03-15 11:50:00,35.85,35.87,35.85,35.87,29948.0,29.5453,29.5618,29.5453,29.5618,29948.0
2017-03-15 11:55:00,35.86,35.9,35.86,35.89,14216.0,29.5536,29.5866,29.5536,29.5783,14216.0
2017-03-15 12:00:00,35.89,35.93,35.89,35.92,29634.0,29.5783,29.6113,29.5783,29.603,29634.0
2017-03-15 12:05:00,35.92,35.94,35.92,35.93,14048.0,29.603,29.6195,29.603,29.6113,14048.0
2017-03-15 12:10:00,35.93,35.94,35.89,35.9,45280.0,29.6113,29.6195,29.5783,29.5866,45280.0
2017-03-15 12:15:00,35.9,35.94,35.9,35.93,26654.0,29.5866,29.6195,29.5866,29.6113,26654.0
2017-03-15 12:20:00,35.93,35.94,35.91,35.92,12676.0,29.6113,29.6195,29.5948,29.603,12676.0
2017-03-15 12:25:00,35.92,35.93,35.91,35.92,23690.0,29.603,29.6113,29.5948,29.603,23690.0
2017-03-15 12:30:00,35.92,35.93,35.9,35.93,38010.0,29.603,29.6113,29.5866,29.6113,38010.0
2017-03-15 12:35:00,35.92,35.94,35.91,35.91,13754.0,29.603,29.6195,29.5948,29.5948,13754.0
2017-03-15 12:40:00,35.92,35.92,35.91,35.92,11798.0,29.603,29.603,29.5948,29.603,11798.0
2017-03-15 12:45:00,35.92,35.95,35.92,35.95,16282.0,29.603,29.6278,29.603,29.6278,16282.0
2017-03-15 12:50:00,35.95,35.96,35.95,35.96,7044.0,29.6278,29.636,29.6278,29.636,7044.0
2017-03-15 12:55:00,35.96,35.97,35.94,35.94,20710.0,29.636,29.6442,29.6195,29.6195,20710.0
2017-03-15 13:00:00,35.94,35.95,35.94,35.94,5200.0,29.6195,29.6278,29.6195,29.6195,5200.0
2017-03-15 13:05:00,35.94,35.95,35.94,35.94,15854.0,29.6195,29.6278,29.6195,29.6195,15854.0
2017-03-15 13:10:00,35.94,35.94,35.93,35.93,117764.0,29.6195,29.6195,29.6113,29.6113,117764.0
2017-03-15 13:15:00,35.93,35.94,35.92,35.92,13784.0,29.6113,29.6195,29.603,29.603,13784.0
2017-03-15 13:20:00,35.92,35.93,35.91,35.91,16250.0,29.603,29.6113,29.5948,29.5948,16250.0
2017-03-15 13:25:00,35.91,35.92,35.9,35.92,14254.0,29.5948,29.603,29.5866,29.603,14254.0
2017-03-15 13:30:00,35.92,35.92,35.91,35.92,5990.0,29.603,29.603,29.5948,29.603,5990.0
2017-03-15 13:35:00,35.91,35.94,35.91,35.94,7492.0,29.5948,29.6195,29.5948,29.6195,7492.0
2017-03-15 13:40:00,35.94,35.95,35.92,35.95,14716.0,29.6195,29.6278,29.603,29.6278,14716.0
2017-03-15 13:45:00,35.94,35.94,35.93,35.94,7670.0,29.6195,29.6195,29.6113,29.6195,7670.0
2017-03-15 13:50:00,35.93,35.95,35.93,35.94,18410.0,29.6113,29.6278,29.6113,29.6195,18410.0
2017-03-15 13:55:00,35.94,35.94,35.9,35.92,17394.0,29.6195,29.6195,29.5866,29.603,17394.0
2017-03-15 14:00:00,35.93,35.96,35.9,35.96,48506.0,29.6113,29.636,29.5866,29.636,48506.0
2017-03-15 14:05:00,35.95,35.97,35.94,35.95,41116.0,29.6278,29.6442,29.6195,29.6278,41116.0
2017-03-15 14:10:00,35.96,36.02,35.95,36.02,81974.0,29.636,29.6855,29.6278,29.6855,81974.0
2017-03-15 14:15:00,36.02,36.05,36.02,36.03,31020.0,29.6855,29.7102,29.6855,29.6937,31020.0
2017-03-15 14:20:00,36.04,36.07,36.02,36.07,50650.0,29.7019,29.7267,29.6855,29.7267,50650.0
2017-03-15 14:25:00,36.07,36.09,36.04,36.04,33422.0,29.7267,29.7431,29.7019,29.7019,33422.0
2017-03-15 14:30:00,36.04,36.05,36.01,36.03,41846.0,29.7019,29.7102,29.6772,29.6937,41846.0
2017-03-15 14:35:00,36.02,36.06,36.01,36.06,26606.0,29.6855,29.7184,29.6772,29.7184,26606.0
2017-03-15 14:40:00,36.05,36.05,36.02,36.04,26458.0,29.7102,29.7102,29.6855,29.7019,26458.0
2017-03-15 14:45:00,36.05,36.11,36.04,36.09,45520.0,29.7102,29.7596,29.7019,29.7431,45520.0
2017-03-15 14:50:00,36.1,36.13,36.08,36.11,49084.0,29.7514,29.7761,29.7349,29.7596,49084.0
2017-03-15 14:55:00,36.1,36.1,36.04,36.06,28416.0,29.7514,29.7514,29.7019,29.7184,28416.0
2017-03-15 15:00:00,36.06,36.06,35.99,36.01,25782.0,29.7184,29.7184,29.6607,29.6772,25782.0
2017-03-15 15:05:00,36.01,36.05,36.01,36.03,35858.0,29.6772,29.7102,29.6772,29.6937,35858.0
2017-03-15 15:10:00,36.04,36.09,36.02,36.08,62598.0,29.7019,29.7431,29.6855,29.7349,62598.0
2017-03-15 15:15:00,36.08,36.12,36.08,36.12,60132.0,29.7349,29.7679,29.7349,29.7679,60132.0
2017-03-15 15:20:00,36.11,36.11,36.06,36.07,41720.0,29.7596,29.7596,29.7184,29.7267,41720.0
2017-03-15 15:25:00,36.07,36.08,36.03,36.06,40426.0,29.7267,29.7349,29.6937,29.7184,40426.0
2017-03-15 15:30:00,36.06,36.13,36.05,36.13,102872.0,29.7184,29.7761,29.7102,29.7761,102872.0
2017-03-15 15:35:00,36.13,36.17,36.13,36.16,77966.0,29.7761,29.8091,29.7761,29.8008,77966.0
2017-03-15 15:40:00,36.16,36.18,36.13,36.18,115552.0,29.8008,29.8173,29.7761,29.8173,115552.0
2017-03-15 15:45:00,36.18,36.2,36.16,36.2,185784.0,29.8173,29.8338,29.8008,29.8338,185784.0
2017-03-15 15:50:00,36.2,36.2,36.16,36.19,138896.0,29.8338,29.8338,29.8008,29.8256,138896.0
2017-03-15 15:55:00,36.19,36.2,36.17,36.18,273154.0,29.8256,29.8338,29.8091,29.8173,273154.0
2017-03-16 09:30:00,36.16,36.25,36.13,36.24,64020.0,29.8008,29.875,29.7761,29.8668,64020.0
2017-03-16 09:35:00,36.24,36.37,36.23,36.33,120982.0,29.8668,29.9739,29.8585,29.9409,120982.0
2017-03-16 09:40:00,36.31,36.4,36.3,36.33,31014.0,29.9245,29.9986,29.9162,29.9409,31014.0
2017-03-16 09:45:00,36.34,36.38,36.32,36.36,56890.0,29.9492,29.9821,29.9327,29.9657,56890.0
2017-03-16 09:50:00,36.36,36.36,36.31,36.31,14048.0,29.9657,29.9657,29.9245,29.9245,14048.0
2017-03-16 09:55:00,36.32,36.34,36.3,36.32,89156.0,29.9327,29.9492,29.9162,29.9327,89156.0
2017-03-16 10:00:00,36.33,36.38,36.33,36.35,53564.0,29.9409,29.9821,29.9409,29.9574,53564.0
2017-03-16 10:05:00,36.35,36.38,36.34,36.35,36764.0,29.9574,29.9821,29.9492,29.9574,36764.0
2017-03-16 10:10:00,36.36,36.37,36.28,36.32,42556.0,29.9657,29.9739,29.8997,29.9327,42556.0
2017-03-16 10:15:00,36.32,36.33,36.3,36.32,17344.0,29.9327,29.9409,29.9162,29.9327,17344.0
2017-03-16 10:20:00,36.32,36.34,36.29,36.34,37954.0,29.9327,29.9492,29.908,29.9492,37954.0
2017-03-16 10:25:00,36.33,36.34,36.26,36.27,36266.0,29.9409,29.9492,29.8832,29.8915,36266.0
2017-03-16 10:30:00,36.28,36.31,36.27,36.31,19096.0,29.8997,29.9245,29.8915,29.9245,19096.0
2017-03-16 10:35:00,36.3,36.31,36.28,36.29,28662.0,29.9162,29.9245,29.8997,29.908,28662.0
2017-03-16 10:40:00,36.28,36.34,36.27,36.33,59892.0,29.8997,29.9492,29.8915,29.9409,59892.0
2017-03-16 10:45:00,36.34,36.37,36.33,36.35,21390.0,29.9492,29.9739,29.9409,29.9574,21390.0
2017-03-16 10:50:00,36.34,36.38,36.34,36.38,30222.0,29.9492,29.9821,29.9492,29.9821,30222.0
2017-03-16 10:55:00,36.37,36.39,36.37,36.38,40842.0,29.9739,29.9904,29.9739,29.9821,40842.0
2017-03-16 11:00:00,36.38,36.38,36.33,36.35,63092.0,29.9821,29.9821,29.9409,29.9574,63092.0
2017-03-16 11:05:00,36.35,36.4,36.35,36.39,64196.0,29.9574,29.9986,29.9574,29.9904,64196.0
2017-03-16 11:10:00,36.39,36.4,36.36,36.37,33884.0,29.9904,29.9986,29.9657,29.9739,33884.0
2017-03-16 11:15:00,36.37,36.4,36.37,36.38,33562.0,29.9739,29.9986,29.9739,29.9821,33562.0
2017-03-16 11:20:00,36.38,36.4,36.37,36.38,38228.0,29.9821,29.9986,29.9739,29.9821,38228.0
2017-03-16 11:25:00,36.37,36.4,36.35,36.37,21268.0,29.9739,29.9986,29.9574,29.9739,21268.0
2017-03-16 11:30:00,36.37,36.4,36.37,36.38,26906.0,29.9739,29.9986,29.9739,29.9821,26906.0
2017-03-16 11:35:00,36.38,36.4,36.37,36.4,42524.0,29.9821,29.9986,29.9739,29.9986,42524.0
2017-03-16 11:40:00,36.4,36.42,36.39,36.41,35046.0,29.9986,30.0151,29.9904,30.0069,35046.0
2017-03-16 11:45:00,36.42,36.42,36.4,36.4,20714.0,30.0151,30.0151,29.9986,29.9986,20714.0
2017-03-16 11:50:00,36.42,36.42,36.38,36.38,29770.0,30.0151,30.0151,29.9821,29.9821,29770.0
2017-03-16 11:55:00,36.38,36.39,36.36,36.37,22126.0,29.9821,29.9904,29.9657,29.9739,22126.0
2017-03-16 12:00:00,36.37,36.37,36.34,36.35,14726.0,29.9739,29.9739,29.9492,29.9574,14726.0
2017-03-16 12:05:00,36.35,36.35,36.3,36.32,20852.0,29.9574,29.9574,29.9162,29.9327,20852.0
2017-03-16 12:10:00,36.32,36.33,36.3,36.3,18316.0,29.9327,29.9409,29.9162,29.9162,18316.0
2017-03-16 12:15:00,36.31,36.31,36.27,36.28,90956.0,29.9245,29.9245,29.8915,29.8997,90956.0
2017-03-16 12:20:00,36.29,36.3,36.24,36.24,48378.0,29.908,29.9162,29.8668,29.8668,48378.0
2017-03-16 12:25:00,36.25,36.26,36.24,36.24,49028.0,29.875,29.8832,29.8668,29.8668,49028.0
2017-03-16 12:30:00,36.25,36.27,36.25,36.26,29134.0,29.875,29.8915,29.875,29.8832,29134.0
2017-03-16 12:35:00,36.26,36.26,36.24,36.24,24486.0,29.8832,29.8832,29.8668,29.8668,24486.0
2017-03-16 12:40:00,36.24,36.26,36.23,36.24,22332.0,29.8668,29.8832,29.8585,29.8668,22332.0
2017-03-16 12:45:00,36.24,36.24,36.23,36.23,13052.0,29.8668,29.8668,29.8585,29.8585,13052.0
2017-03-16 12:50:00,36.24,36.24,36.22,36.23,12254.0,29.8668,29.8668,29.8503,29.8585,12254.0
2017-03-16 12:55:00,36.23,36.24,36.21,36.23,23826.0,29.8585,29.8668,29.842,29.8585,23826.0
2017-03-16 13:00:00,36.23,36.25,36.22,36.25,11992.0,29.8585,29.875,29.8503,29.875,11992.0
2017-03-16 13:05:00,36.24,36.25,36.23,36.24,8400.0,29.8668,29.875,29.8585,29.8668,8400.0
2017-03-16 13:10:00,36.24,36.24,36.21,36.24,14044.0,29.8668,29.8668,29.842,29.8668,14044.0
2017-03-16 13:15:00,36.24,36.24,36.2,36.22,18262.0,29.8668,29.8668,29.8338,29.8503,18262.0
2017-03-16 13:20:00,36.22,36.23,36.2,36.21,61600.0,29.8503,29.8585,29.8338,29.842,61600.0
2017-03-16 13:25:00,36.2,36.23,36.19,36.19,37674.0,29.8338,29.8585,29.8256,29.8256,37674.0
2017-03-16 13:30:00,36.19,36.23,36.18,36.2,56410.0,29.8256,29.8585,29.8173,29.8338,56410.0
2017-03-16 13:35:00,36.21,36.22,36.21,36.22,8766.0,29.842,29.8503,29.842,29.8503,8766.0
2017-03-16 13:40:00,36.22,36.23,36.21,36.23,44936.0,29.8503,29.8585,29.842,29.8585,44936.0
2017-03-16 13:45:00,36.23,36.23,36.21,36.23,53156.0,29.8585,29.8585,29.842,29.8585,53156.0
2017-03-16 13:50:00,36.23,36.27,36.22,36.27,26052.0,29.8585,29.8915,29.8503,29.8915,26052.0
2017-03-16 13:55:00,36.27,36.28,36.27,36.27,7402.0,29.8915,29.8997,29.8915,29.8915,7402.0
2017-03-16 14:00:00,36.27,36.28,36.27,36.27,15526.0,29.8915,29.8997,29.8915,29.8915,15526.0
2017-03-16 14:05:00,36.27,36.27,36.26,36.27,4124.0,29.8915,29.8915,29.8832,29.8915,4124.0
2017-03-16 14:10:00,36.27,36.27,36.26,36.27,9914.0,29.8915,29.8915,29.8832,29.8915,9914.0
2017-03-16 14:15:00,36.27,36.27,36.26,36.26,10530.0,29.8915,29.8915,29.8832,29.8832,10530.0
2017-03-16 14:20:00,36.26,36.27,36.26,36.26,12628.0,29.8832,29.8915,29.8832,29.8832,12628.0
2017-03-16 14:25:00,36.26,36.27,36.26,36.27,14720.0,29.8832,29.8915,29.8832,29.8915,14720.0
2017-03-16 14:30:00,36.27,36.27,36.27,36.27,15064.0,29.8915,29.8915,29.8915,29.8915,15064.0
2017-03-16 14:35:00,36.27,36.27,36.25,36.26,16692.0,29.8915,29.8915,29.875,29.8832,16692.0
2017-03-16 14:40:00,36.25,36.27,36.24,36.24,31382.0,29.875,29.8915,29.8668,29.8668,31382.0
2017-03-16 14:45:00,36.24,36.24,36.22,36.24,13164.0,29.8668,29.8668,29.8503,29.8668,13164.0
2017-03-16 14:50:00,36.23,36.24,36.2,36.21,22548.0,29.8585,29.8668,29.8338,29.842,22548.0
2017-03-16 14:55:00,36.22,36.23,36.21,36.21,20344.0,29.8503,29.8585,29.842,29.842,20344.0
2017-03-16 15:00:00,36.21,36.22,36.19,36.21,33274.0,29.842,29.8503,29.8256,29.842,33274.0
2017-03-16 15:05:00,36.21,36.22,36.21,36.21,22344.0,29.842,29.8503,29.842,29.842,22344.0
2017-03-16 15:10:00,36.22,36.23,36.21,36.21,35028.0,29.8503,29.8585,29.842,29.842,35028.0
2017-03-16 15:15:00,36.21,36.23,36.21,36.22,13388.0,29.842,29.8585,29.842,29.8503,13388.0
2017-03-16 15:20:00,36.23,36.25,36.22,36.24,45326.0,29.8585,29.875,29.8503,29.8668,45326.0
2017-03-16 15:25:00,36.24,36.24,36.2,36.22,42158.0,29.8668,29.8668,29.8338,29.8503,42158.0
2017-03-16 15:30:00,36.22,36.23,36.2,36.21,71310.0,29.8503,29.8585,29.8338,29.842,71310.0
2017-03-16 15:35:00,36.21,36.21,36.19,36.2,82292.0,29.842,29.842,29.8256,29.8338,82292.0
2017-03-16 15:40:00,36.2,36.2,36.18,36.18,57164.0,29.8338,29.8338,29.8173,29.8173,57164.0
2017-03-16 15:45:00,36.18,36.18,36.15,36.16,110538.0,29.8173,29.8173,29.7926,29.8008,110538.0
2017-03-16 15:50:00,36.17,36.18,36.15,36.16,111806.0,29.8091,29.8173,29.7926,29.8008,111806.0
2017-03-16 15:55:00,36.16,36.2,36.15,36.19,296610.0,29.8008,29.8338,29.7926,29.8256,296610.0
2017-03-17 09:30:00,36.26,36.28,36.21,36.21,657776.0,29.8832,29.8997,29.842,29.842,657776.0
2017-03-17 09:35:00,36.21,36.21,36.13,36.16,11028.0,29.842,29.842,29.7761,29.8008,11028.0
2017-03-17 09:40:00,36.18,36.19,36.12,36.16,9582.0,29.8173,29.8256,29.7679,29.8008,9582.0
2017-03-17 09:45:00,36.17,36.2,36.13,36.19,18026.0,29.8091,29.8338,29.7761,29.8256,18026.0
2017-03-17 09:50:00,36.2,36.21,36.17,36.17,8052.0,29.8338,29.842,29.8091,29.8091,8052.0
2017-03-17 09:55:00,36.17,36.17,36.12,36.13,12226.0,29.8091,29.8091,29.7679,29.7761,12226.0
2017-03-17 10:00:00,36.13,36.15,36.11,36.13,19154.0,29.7761,29.7926,29.7596,29.7761,19154.0
2017-03-17 10:05:00,36.13,36.17,36.12,36.15,9490.0,29.7761,29.8091,29.7679,29.7926,9490.0
2017-03-17 10:10:00,36.15,36.16,36.12,36.12,24038.0,29.7926,29.8008,29.7679,29.7679,24038.0
2017-03-17 10:15:00,36.11,36.13,36.09,36.1,20384.0,29.7596,29.7761,29.7431,29.7514,20384.0
2017-03-17 10:20:00,36.1,36.12,36.08,36.08,30176.0,29.7514,29.7679,29.7349,29.7349,30176.0
2017-03-17 10:25:00,36.08,36.13,36.08,36.12,29242.0,29.7349,29.7761,29.7349,29.7679,29242.0
2017-03-17 10:30:00,36.13,36.13,36.1,36.1,35144.0,29.7761,29.7761,29.7514,29.7514,35144.0
2017-03-17 10:35:00,36.11,36.11,36.07,36.09,14464.0,29.7596,29.7596,29.7267,29.7431,14464.0
2017-03-17 10:40:00,36.1,36.1,36.06,36.07,20608.0,29.7514,29.7514,29.7184,29.7267,20608.0
2017-03-17 10:45:00,36.07,36.07,36.02,36.02,32112.0,29.7267,29.7267,29.6855,29.6855,32112.0
2017-03-17 10:50:00,36.02,36.03,35.98,35.99,40064.0,29.6855,29.6937,29.6525,29.6607,40064.0
2017-03-17 10:55:00,35.99,36.0,35.99,35.99,23890.0,29.6607,29.669,29.6607,29.6607,23890.0
2017-03-17 11:00:00,35.99,35.99,35.98,35.99,15482.0,29.6607,29.6607,29.6525,29.6607,15482.0
2017-03-17 11:05:00,35.99,36.04,35.98,36.04,20304.0,29.6607,29.7019,29.6525,29.7019,20304.0
2017-03-17 11:10:00,36.03,36.07,36.01,36.01,22486.0,29.6937,29.7267,29.6772,29.6772,22486.0
2017-03-17 11:15:00,36.02,36.06,36.02,36.05,7442.0,29.6855,29.7184,29.6855,29.7102,7442.0
2017-03-17 11:20:00,36.05,36.09,36.04,36.07,33290.0,29.7102,29.7431,29.7019,29.7267,33290.0
2017-03-17 11:25:00,36.06,36.09,36.05,36.08,17804.0,29.7184,29.7431,29.7102,29.7349,17804.0
2017-03-17 11:30:00,36.06,36.09,36.05,36.05,27332.0,29.7184,29.7431,29.7102,29.7102,27332.0
2017-03-17 11:35:00,36.05,36.07,36.02,36.04,15472.0,29.7102,29.7267,29.6855,29.7019,15472.0
2017-03-17 11:40:00,36.05,36.06,36.03,36.04,19818.0,29.7102,29.7184,29.6937,29.7019,19818.0
2017-03-17 11:45:00,36.04,36.05,36.03,36.04,16632.0,29.7019,29.7102,29.6937,29.7019,16632.0
2017-03-17 11:50:00,36.04,36.05,36.02,36.04,12376.0,29.7019,29.7102,29.6855,29.7019,12376.0
2017-03-17 11:55:00,36.05,36.1,36.04,36.1,28348.0,29.7102,29.7514,29.7019,29.7514,28348.0
2017-03-17 12:00:00,36.1,36.1,36.09,36.1,13336.0,29.7514,29.7514,29.7431,29.7514,13336.0
2017-03-17 12:05:00,36.1,36.12,36.1,36.12,13376.0,29.7514,29.7679,29.7514,29.7679,13376.0
2017-03-17 12:10:00,36.12,36.12,36.1,36.12,12362.0,29.7679,29.7679,29.7514,29.7679,12362.0
2017-03-17 12:15:00,36.12,36.13,36.11,36.13,8460.0,29.7679,29.7761,29.7596,29.7761,8460.0
2017-03-17 12:20:00,36.12,36.13,36.11,36.13,10726.0,29.7679,29.7761,29.7596,29.7761,10726.0
2017-03-17 12:25:00,36.13,36.13,36.12,36.12,16526.0,29.7761,29.7761,29.7679,29.7679,16526.0
2017-03-17 12:30:00,36.12,36.13,36.12,36.13,8262.0,29.7679,29.7761,29.7679,29.7761,8262.0
2017-03-17 12:35:00,36.13,36.13,36.13,36.13,14880.0,29.7761,29.7761,29.7761,29.7761,14880.0
2017-03-17 12:40:00,36.13,36.16,36.13,36.15,15434.0,29.7761,29.8008,29.7761,29.7926,15434.0
2017-03-17 12:45:00,36.16,36.17,36.15,36.16,24284.0,29.8008,29.8091,29.7926,29.8008,24284.0
2017-03-17 12:50:00,36.16,36.16,36.15,36.16,17952.0,29.8008,29.8008,29.7926,29.8008,17952.0
2017-03-17 12:55:00,36.16,36.17,36.14,36.14,12202.0,29.8008,29.8091,29.7843,29.7843,12202.0
2017-03-17 13:00:00,36.14,36.15,36.13,36.13,11600.0,29.7843,29.7926,29.7761,29.7761,11600.0
2017-03-17 13:05:00,36.14,36.15,36.13,36.14,12300.0,29.7843,29.7926,29.7761,29.7843,12300.0
2017-03-17 13:10:00,36.15,36.18,36.15,36.17,17658.0,29.7926,29.8173,29.7926,29.8091,17658.0
2017-03-17 13:15:00,36.17,36.2,36.17,36.2,9928.0,29.8091,29.8338,29.8091,29.8338,9928.0
2017-03-17 13:20:00,36.2,36.2,36.19,36.19,15426.0,29.8338,29.8338,29.8256,29.8256,15426.0
2017-03-17 13:25:00,36.19,36.22,36.19,36.21,15710.0,29.8256,29.8503,29.8256,29.842,15710.0
2017-03-17 13:30:00,36.22,36.27,36.21,36.26,229648.0,29.8503,29.8915,29.842,29.8832,229648.0
2017-03-17 13:35:00,36.26,36.26,36.24,36.25,41094.0,29.8832,29.8832,29.8668,29.875,41094.0
2017-03-17 13:40:00,36.25,36.26,36.24,36.24,20418.0,29.875,29.8832,29.8668,29.8668,20418.0
2017-03-17 13:45:00,36.24,36.24,36.22,36.24,37950.0,29.8668,29.8668,29.8503,29.8668,37950.0
2017-03-17 13:50:00,36.24,36.26,36.24,36.26,35998.0,29.8668,29.8832,29.8668,29.8832,35998.0
2017-03-17 13:55:00,36.25,36.27,36.24,36.27,93246.0,29.875,29.8915,29.8668,29.8915,93246.0
2017-03-17 14:00:00,36.27,36.33,36.27,36.32,75526.0,29.8915,29.9409,29.8915,29.9327,75526.0
2017-03-17 14:05:00,36.32,36.33,36.29,36.3,56054.0,29.9327,29.9409,29.908,29.9162,56054.0
2017-03-17 14:10:00,36.3,36.32,36.29,36.32,26674.0,29.9162,29.9327,29.908,29.9327,26674.0
2017-03-17 14:15:00,36.32,36.37,36.29,36.37,108112.0,29.9327,29.9739,29.908,29.9739,108112.0
2017-03-17 14:20:00,36.37,36.39,36.36,36.39,50524.0,29.9739,29.9904,29.9657,29.9904,50524.0
2017-03-17 14:25:00,36.38,36.41,36.38,36.39,36204.0,29.9821,30.0069,29.9821,29.9904,36204.0
2017-03-17 14:30:00,36.39,36.47,36.38,36.4,177010.0,29.9904,30.0563,29.9821,29.9986,177010.0
2017-03-17 14:35:00,36.41,36.41,36.34,36.35,39202.0,30.0069,30.0069,29.9492,29.9574,39202.0
2017-03-17 14:40:00,36.35,36.35,36.34,36.35,23666.0,29.9574,29.9574,29.9492,29.9574,23666.0
2017-03-17 14:45:00,36.35,36.35,36.32,36.32,33680.0,29.9574,29.9574,29.9327,29.9327,33680.0
2017-03-17 14:50:00,36.32,36.32,36.31,36.31,21394.0,29.9327,29.9327,29.9245,29.9245,21394.0
2017-03-17 14:55:00,36.31,36.33,36.31,36.33,13090.0,29.9245,29.9409,29.9245,29.9409,13090.0
2017-03-17 15:00:00,36.33,36.33,36.31,36.33,24608.0,29.9409,29.9409,29.9245,29.9409,24608.0
2017-03-17 15:05:00,36.33,36.35,36.32,36.34,39036.0,29.9409,29.9574,29.9327,29.9492,39036.0
2017-03-17 15:10:00,36.34,36.34,36.29,36.29,27644.0,29.9492,29.9492,29.908,29.908,27644.0
2017-03-17 15:15:00,36.29,36.3,36.29,36.29,16952.0,29.908,29.9162,29.908,29.908,16952.0
2017-03-17 15:20:00,36.29,36.3,36.26,36.27,24160.0,29.908,29.9162,29.8832,29.8915,24160.0
2017-03-17 15:25:00,36.27,36.27,36.24,36.24,44936.0,29.8915,29.8915,29.8668,29.8668,44936.0
2017-03-17 15:30:00,36.24,36.26,36.23,36.23,59768.0,29.8668,29.8832,29.8585,29.8585,59768.0
2017-03-17 15:35:00,36.23,36.24,36.2,36.24,72758.0,29.8585,29.8668,29.8338,29.8668,72758.0
2017-03-17 15:40:00,36.24,36.27,36.24,36.25,72028.0,29.8668,29.8915,29.8668,29.875,72028.0
2017-03-17 15:45:00,36.26,36.28,36.26,36.28,105182.0,29.8832,29.8997,29.8832,29.8997,105182.0
2017-03-17 15:50:00,36.27,36.3,36.27,36.27,112170.0,29.8915,29.9162,29.8915,29.8915,112170.0
2017-03-17 15:55:00,36.27,36.29,36.26,36.26,332320.0,29.8915,29.908,29.8832,29.8832,332320.0
2017-03-20 09:30:00,36.17,36.17,36.01,36.1,51188.0,29.8091,29.8091,29.6772,29.7514,51188.0
2017-03-20 09:35:00,36.09,36.09,36.02,36.02,30590.0,29.7431,29.7431,29.6855,29.6855,30590.0
2017-03-20 09:40:00,36.05,36.11,36.04,36.09,19450.0,29.7102,29.7596,29.7019,29.7431,19450.0
2017-03-20 09:45:00,36.09,36.1,36.04,36.1,30726.0,29.7431,29.7514,29.7019,29.7514,30726.0
2017-03-20 09:50:00,36.1,36.13,36.06,36.06,9004.0,29.7514,29.7761,29.7184,29.7184,9004.0
2017-03-20 09:55:00,36.07,36.17,36.06,36.13,21156.0,29.7267,29.8091,29.7184,29.7761,21156.0
2017-03-20 10:00:00,36.13,36.15,36.06,36.08,28120.0,29.7761,29.7926,29.7184,29.7349,28120.0
2017-03-20 10:05:00,36.08,36.08,36.06,36.08,27816.0,29.7349,29.7349,29.7184,29.7349,27816.0
2017-03-20 10:10:00,36.08,36.12,36.08,36.12,21776.0,29.7349,29.7679,29.7349,29.7679,21776.0
2017-03-20 10:15:00,36.12,36.13,36.1,36.13,40114.0,29.7679,29.7761,29.7514,29.7761,40114.0
2017-03-20 10:20:00,36.13,36.16,36.1,36.1,23830.0,29.7761,29.8008,29.7514,29.7514,23830.0
2017-03-20 10:25:00,36.12,36.13,36.09,36.12,20066.0,29.7679,29.7761,29.7431,29.7679,20066.0
2017-03-20 10:30:00,36.12,36.13,36.11,36.11,32312.0,29.7679,29.7761,29.7596,29.7596,32312.0
2017-03-20 10:35:00,36.11,36.13,36.1,36.13,13986.0,29.7596,29.7761,29.7514,29.7761,13986.0
2017-03-20 10:40:00,36.13,36.15,36.11,36.14,22952.0,29.7761,29.7926,29.7596,29.7843,22952.0
2017-03-20 10:45:00,36.14,36.18,36.13,36.13,23182.0,29.7843,29.8173,29.7761,29.7761,23182.0
2017-03-20 10:50:00,36.13,36.19,36.13,36.18,26822.0,29.7761,29.8256,29.7761,29.8173,26822.0
2017-03-20 10:55:00,36.17,36.22,36.17,36.22,14188.0,29.8091,29.8503,29.8091,29.8503,14188.0
2017-03-20 11:00:00,36.22,36.22,36.18,36.19,11880.0,29.8503,29.8503,29.8173,29.8256,11880.0
2017-03-20 11:05:00,36.19,36.23,36.19,36.21,25414.0,29.8256,29.8585,29.8256,29.842,25414.0
2017-03-20 11:10:00,36.21,36.22,36.18,36.19,8238.0,29.842,29.8503,29.8173,29.8256,8238.0
2017-03-20 11:15:00,36.18,36.21,36.18,36.19,8680.0,29.8173,29.842,29.8173,29.8256,8680.0
2017-03-20 11:20:00,36.17,36.19,36.17,36.18,3208.0,29.8091,29.8256,29.8091,29.8173,3208.0
2017-03-20 11:25:00,36.19,36.19,36.16,36.17,11604.0,29.8256,29.8256,29.8008,29.8091,11604.0
2017-03-20 11:30:00,36.17,36.17,36.15,36.15,8200.0,29.8091,29.8091,29.7926,29.7926,8200.0
2017-03-20 11:35:00,36.15,36.17,36.15,36.16,15368.0,29.7926,29.8091,29.7926,29.8008,15368.0
2017-03-20 11:40:00,36.17,36.17,36.16,36.17,6640.0,29.8091,29.8091,29.8008,29.8091,6640.0
2017-03-20 11:45:00,36.17,36.18,36.16,36.16,6992.0,29.8091,29.8173,29.8008,29.8008,6992.0
2017-03-20 11:50:00,36.16,36.19,36.16,36.19,17110.0,29.8008,29.8256,29.8008,29.8256,17110.0
2017-03-20 11:55:00,36.19,36.2,36.18,36.2,12514.0,29.8256,29.8338,29.8173,29.8338,12514.0
2017-03-20 12:00:00,36.21,36.21,36.19,36.19,17284.0,29.842,29.842,29.8256,29.8256,17284.0
2017-03-20 12:05:00,36.2,36.21,36.19,36.2,13594.0,29.8338,29.842,29.8256,29.8338,13594.0
2017-03-20 12:10:00,36.19,36.21,36.18,36.2,6630.0,29.8256,29.842,29.8173,29.8338,6630.0
2017-03-20 12:15:00,36.19,36.19,36.18,36.18,25994.0,29.8256,29.8256,29.8173,29.8173,25994.0
2017-03-20 12:20:00,36.19,36.21,36.18,36.2,9306.0,29.8256,29.842,29.8173,29.8338,9306.0
2017-03-20 12:25:00,36.2,36.21,36.18,36.19,19136.0,29.8338,29.842,29.8173,29.8256,19136.0
2017-03-20 12:30:00,36.18,36.2,36.18,36.19,9304.0,29.8173,29.8338,29.8173,29.8256,9304.0
2017-03-20 12:35:00,36.19,36.22,36.19,36.22,19084.0,29.8256,29.8503,29.8256,29.8503,19084.0
2017-03-20 12:40:00,36.21,36.23,36.21,36.23,5796.0,29.842,29.8585,29.842,29.8585,5796.0
2017-03-20 12:45:00,36.23,36.24,36.21,36.22,9886.0,29.8585,29.8668,29.842,29.8503,9886.0
2017-03-20 12:50:00,36.21,36.22,36.19,36.19,9390.0,29.842,29.8503,29.8256,29.8256,9390.0
2017-03-20 12:55:00,36.18,36.2,36.18,36.18,12478.0,29.8173,29.8338,29.8173,29.8173,12478.0
2017-03-20 13:00:00,36.18,36.19,36.17,36.18,20072.0,29.8173,29.8256,29.8091,29.8173,20072.0
2017-03-20 13:05:00,36.18,36.19,36.17,36.18,24072.0,29.8173,29.8256,29.8091,29.8173,24072.0
2017-03-20 13:10:00,36.19,36.19,36.18,36.19,7948.0,29.8256,29.8256,29.8173,29.8256,7948.0
2017-03-20 13:15:00,36.19,36.2,36.17,36.19,10862.0,29.8256,29.8338,29.8091,29.8256,10862.0
2017-03-20 13:20:00,36.2,36.21,36.18,36.21,8800.0,29.8338,29.842,29.8173,29.842,8800.0
2017-03-20 13:25:00,36.21,36.24,36.21,36.24,18170.0,29.842,29.8668,29.842,29.8668,18170.0
2017-03-20 13:30:00,36.24,36.27,36.24,36.26,34254.0,29.8668,29.8915,29.8668,29.8832,34254.0
2017-03-20 13:35:00,36.26,36.26,36.21,36.21,7044.0,29.8832,29.8832,29.842,29.842,7044.0
2017-03-20 13:40:00,36.2,36.2,36.16,36.17,16946.0,29.8338,29.8338,29.8008,29.8091,16946.0
2017-03-20 13:45:00,36.17,36.21,36.16,36.19,26422.0,29.8091,29.842,29.8008,29.8256,26422.0
2017-03-20 13:50:00,36.18,36.2,36.17,36.18,8352.0,29.8173,29.8338,29.8091,29.8173,8352.0
2017-03-20 13:55:00,36.17,36.19,36.17,36.18,12938.0,29.8091,29.8256,29.8091,29.8173,12938.0
2017-03-20 14:00:00,36.18,36.19,36.17,36.18,18130.0,29.8173,29.8256,29.8091,29.8173,18130.0
2017-03-20 14:05:00,36.18,36.19,36.16,36.19,14302.0,29.8173,29.8256,29.8008,29.8256,14302.0
2017-03-20 14:10:00,36.19,36.2,36.19,36.19,14650.0,29.8256,29.8338,29.8256,29.8256,14650.0
2017-03-20 14:15:00,36.19,36.19,36.17,36.18,11098.0,29.8256,29.8256,29.8091,29.8173,11098.0
2017-03-20 14:20:00,36.18,36.21,36.18,36.19,37950.0,29.8173,29.842,29.8173,29.8256,37950.0
2017-03-20 14:25:00,36.19,36.22,36.19,36.22,16120.0,29.8256,29.8503,29.8256,29.8503,16120.0
2017-03-20 14:30:00,36.22,36.23,36.22,36.23,17490.0,29.8503,29.8585,29.8503,29.8585,17490.0
2017-03-20 14:35:00,36.23,36.23,36.18,36.19,25658.0,29.8585,29.8585,29.8173,29.8256,25658.0
2017-03-20 14:40:00,36.18,36.19,36.16,36.18,22118.0,29.8173,29.8256,29.8008,29.8173,22118.0
2017-03-20 14:45:00,36.18,36.18,36.14,36.15,18940.0,29.8173,29.8173,29.7843,29.7926,18940.0
2017-03-20 14:50:00,36.15,36.16,36.13,36.13,19406.0,29.7926,29.8008,29.7761,29.7761,19406.0
2017-03-20 14:55:00,36.13,36.17,36.13,36.16,11938.0,29.7761,29.8091,29.7761,29.8008,11938.0
2017-03-20 15:00:00,36.16,36.17,36.16,36.17,18226.0,29.8008,29.8091,29.8008,29.8091,18226.0
2017-03-20 15:05:00,36.17,36.17,36.16,36.17,21226.0,29.8091,29.8091,29.8008,29.8091,21226.0
2017-03-20 15:10:00,36.17,36.2,36.17,36.2,22642.0,29.8091,29.8338,29.8091,29.8338,22642.0
2017-03-20 15:15:00,36.2,36.26,36.2,36.24,58162.0,29.8338,29.8832,29.8338,29.8668,58162.0
2017-03-20 15:20:00,36.24,36.25,36.22,36.23,34150.0,29.8668,29.875,29.8503,29.8585,34150.0
2017-03-20 15:25:00,36.23,36.23,36.2,36.21,22508.0,29.8585,29.8585,29.8338,29.842,22508.0
2017-03-20 15:30:00,36.21,36.23,36.2,36.22,25598.0,29.842,29.8585,29.8338,29.8503,25598.0
2017-03-20 15:35:00,36.22,36.22,36.2,36.2,23460.0,29.8503,29.8503,29.8338,29.8338,23460.0
2017-03-20 15:40:00,36.2,36.2,36.19,36.19,32912.0,29.8338,29.8338,29.8256,29.8256,32912.0
2017-03-20 15:45:00,36.19,36.19,36.16,36.16,91466.0,29.8256,29.8256,29.8008,29.8008,91466.0
2017-03-20 15:50:00,36.16,36.17,36.12,36.12,43786.0,29.8008,29.8091,29.7679,29.7679,43786.0
2017-03-20 15:55:00,36.12,36.13,36.1,36.11,102712.0,29.7679,29.7761,29.7514,29.7596,102712.0
2017-03-21 09:30:00,36.22,36.27,36.19,36.27,46134.0,29.8503,29.8915,29.8256,29.8915,46134.0
2017-03-21 09:35:00,36.27,36.3,36.24,36.24,16426.0,29.8915,29.9162,29.8668,29.8668,16426.0
2017-03-21 09:40:00,36.24,36.24,36.16,36.17,26862.0,29.8668,29.8668,29.8008,29.8091,26862.0
2017-03-21 09:45:00,36.17,36.19,36.13,36.13,30154.0,29.8091,29.8256,29.7761,29.7761,30154.0
2017-03-21 09:50:00,36.13,36.13,36.1,36.1,28190.0,29.7761,29.7761,29.7514,29.7514,28190.0
2017-03-21 09:55:00,36.11,36.11,36.05,36.07,41930.0,29.7596,29.7596,29.7102,29.7267,41930.0
2017-03-21 10:00:00,36.08,36.13,36.06,36.13,11108.0,29.7349,29.7761,29.7184,29.7761,11108.0
2017-03-21 10:05:00,36.13,36.16,36.13,36.16,8498.0,29.7761,29.8008,29.7761,29.8008,8498.0
2017-03-21 10:10:00,36.16,36.16,36.09,36.1,33460.0,29.8008,29.8008,29.7431,29.7514,33460.0
2017-03-21 10:15:00,36.09,36.1,36.06,36.06,38386.0,29.7431,29.7514,29.7184,29.7184,38386.0
2017-03-21 10:20:00,36.06,36.08,36.02,36.02,30258.0,29.7184,29.7349,29.6855,29.6855,30258.0
2017-03-21 10:25:00,36.02,36.03,35.98,35.99,73812.0,29.6855,29.6937,29.6525,29.6607,73812.0
2017-03-21 10:30:00,35.99,35.99,35.96,35.97,35084.0,29.6607,29.6607,29.636,29.6442,35084.0
2017-03-21 10:35:00,35.96,35.98,35.93,35.94,38664.0,29.636,29.6525,29.6113,29.6195,38664.0
2017-03-21 10:40:00,35.94,35.97,35.94,35.96,17620.0,29.6195,29.6442,29.6195,29.636,17620.0
2017-03-21 10:45:00,35.95,35.95,35.9,35.91,34018.0,29.6278,29.6278,29.5866,29.5948,34018.0
2017-03-21 10:50:00,35.9,35.93,35.87,35.9,47882.0,29.5866,29.6113,29.5618,29.5866,47882.0
2017-03-21 10:55:00,35.91,35.91,35.81,35.89,74252.0,29.5948,29.5948,29.5124,29.5783,74252.0
2017-03-21 11:00:00,35.89,35.9,35.84,35.84,59566.0,29.5783,29.5866,29.5371,29.5371,59566.0
2017-03-21 11:05:00,35.83,35.84,35.8,35.83,37820.0,29.5289,29.5371,29.5041,29.5289,37820.0
2017-03-21 11:10:00,35.84,35.85,35.78,35.81,28700.0,29.5371,29.5453,29.4877,29.5124,28700.0
2017-03-21 11:15:00,35.81,35.82,35.68,35.69,31968.0,29.5124,29.5206,29.4052,29.4135,31968.0
2017-03-21 11:20:00,35.69,35.81,35.66,35.8,61894.0,29.4135,29.5124,29.3888,29.5041,61894.0
2017-03-21 11:25:00,35.79,35.84,35.76,35.83,33526.0,29.4959,29.5371,29.4712,29.5289,33526.0
2017-03-21 11:30:00,35.83,35.85,35.73,35.73,29132.0,29.5289,29.5453,29.4465,29.4465,29132.0
2017-03-21 11:35:00,35.74,35.75,35.71,35.73,29596.0,29.4547,29.4629,29.43,29.4465,29596.0
2017-03-21 11:40:00,35.72,35.83,35.72,35.83,47700.0,29.4382,29.5289,29.4382,29.5289,47700.0
2017-03-21 11:45:00,35.83,35.85,35.8,35.84,21096.0,29.5289,29.5453,29.5041,29.5371,21096.0
2017-03-21 11:50:00,35.84,35.84,35.79,35.82,19040.0,29.5371,29.5371,29.4959,29.5206,19040.0
2017-03-21 11:55:00,35.83,35.85,35.82,35.83,32826.0,29.5289,29.5453,29.5206,29.5289,32826.0
2017-03-21 12:00:00,35.82,35.85,35.8,35.84,30764.0,29.5206,29.5453,29.5041,29.5371,30764.0
2017-03-21 12:05:00,35.84,35.93,35.83,35.91,38228.0,29.5371,29.6113,29.5289,29.5948,38228.0
2017-03-21 12:10:00,35.91,35.93,35.88,35.88,56614.0,29.5948,29.6113,29.5701,29.5701,56614.0
2017-03-21 12:15:00,35.88,35.88,35.82,35.83,47306.0,29.5701,29.5701,29.5206,29.5289,47306.0
2017-03-21 12:20:00,35.83,35.87,35.81,35.82,23420.0,29.5289,29.5618,29.5124,29.5206,23420.0
2017-03-21 12:25:00,35.82,35.84,35.79,35.81,29542.0,29.5206,29.5371,29.4959,29.5124,29542.0
2017-03-21 12:30:00,35.82,35.85,35.81,35.82,26324.0,29.5206,29.5453,29.5124,29.5206,26324.0
2017-03-21 12:35:00,35.82,35.83,35.8,35.82,28508.0,29.5206,29.5289,29.5041,29.5206,28508.0
2017-03-21 12:40:00,35.82,35.82,35.8,35.82,17496.0,29.5206,29.5206,29.5041,29.5206,17496.0
2017-03-21 12:45:00,35.81,35.81,35.73,35.76,27654.0,29.5124,29.5124,29.4465,29.4712,27654.0
2017-03-21 12:50:00,35.76,35.8,35.72,35.77,26154.0,29.4712,29.5041,29.4382,29.4794,26154.0
2017-03-21 12:55:00,35.77,35.82,35.77,35.78,28732.0,29.4794,29.5206,29.4794,29.4877,28732.0
2017-03-21 13:00:00,35.78,35.81,35.76,35.81,40208.0,29.4877,29.5124,29.4712,29.5124,40208.0
2017-03-21 13:05:00,35.8,35.83,35.8,35.8,49476.0,29.5041,29.5289,29.5041,29.5041,49476.0
2017-03-21 13:10:00,35.79,35.82,35.76,35.76,36722.0,29.4959,29.5206,29.4712,29.4712,36722.0
2017-03-21 13:15:00,35.76,35.8,35.76,35.8,19658.0,29.4712,29.5041,29.4712,29.5041,19658.0
2017-03-21 13:20:00,35.8,35.84,35.77,35.8,77852.0,29.5041,29.5371,29.4794,29.5041,77852.0
2017-03-21 13:25:00,35.8,35.83,35.79,35.83,39972.0,29.5041,29.5289,29.4959,29.5289,39972.0
2017-03-21 13:30:00,35.83,35.85,35.83,35.85,40410.0,29.5289,29.5453,29.5289,29.5453,40410.0
2017-03-21 13:35:00,35.84,35.85,35.81,35.82,35410.0,29.5371,29.5453,29.5124,29.5206,35410.0
2017-03-21 13:40:00,35.82,35.84,35.81,35.81,46272.0,29.5206,29.5371,29.5124,29.5124,46272.0
2017-03-21 13:45:00,35.8,35.81,35.78,35.81,32186.0,29.5041,29.5124,29.4877,29.5124,32186.0
2017-03-21 13:50:00,35.81,35.82,35.75,35.76,45762.0,29.5124,29.5206,29.4629,29.4712,45762.0
2017-03-21 13:55:00,35.75,35.79,35.74,35.75,30356.0,29.4629,29.4959,29.4547,29.4629,30356.0
2017-03-21 14:00:00,35.76,35.81,35.76,35.77,29444.0,29.4712,29.5124,29.4712,29.4794,29444.0
2017-03-21 14:05:00,35.76,35.84,35.76,35.83,24020.0,29.4712,29.5371,29.4712,29.5289,24020.0
2017-03-21 14:10:00,35.84,35.87,35.83,35.86,31858.0,29.5371,29.5618,29.5289,29.5536,31858.0
2017-03-21 14:15:00,35.85,35.88,35.85,35.86,38760.0,29.5453,29.5701,29.5453,29.5536,38760.0
2017-03-21 14:20:00,35.86,35.87,35.83,35.84,23778.0,29.5536,29.5618,29.5289,29.5371,23778.0
2017-03-21 14:25:00,35.84,35.84,35.82,35.83,22022.0,29.5371,29.5371,29.5206,29.5289,22022.0
2017-03-21 14:30:00,35.83,35.88,35.82,35.86,37422.0,29.5289,29.5701,29.5206,29.5536,37422.0
2017-03-21 14:35:00,35.86,35.89,35.85,35.88,52618.0,29.5536,29.5783,29.5453,29.5701,52618.0
2017-03-21 14:40:00,35.88,35.88,35.83,35.83,55570.0,29.5701,29.5701,29.5289,29.5289,55570.0
2017-03-21 14:45:00,35.83,35.84,35.74,35.78,42814.0,29.5289,29.5371,29.4547,29.4877,42814.0
2017-03-21 14:50:00,35.79,35.81,35.76,35.81,22178.0,29.4959,29.5124,29.4712,29.5124,22178.0
2017-03-21 14:55:00,35.81,35.84,35.8,35.84,79374.0,29.5124,29.5371,29.5041,29.5371,79374.0
2017-03-21 15:00:00,35.83,35.83,35.79,35.82,39928.0,29.5289,29.5289,29.4959,29.5206,39928.0
2017-03-21 15:05:00,35.82,35.87,35.81,35.83,33068.0,29.5206,29.5618,29.5124,29.5289,33068.0
2017-03-21 15:10:00,35.84,35.87,35.82,35.84,30744.0,29.5371,29.5618,29.5206,29.5371,30744.0
2017-03-21 15:15:00,35.83,35.85,35.82,35.85,35364.0,29.5289,29.5453,29.5206,29.5453,35364.0
2017-03-21 15:20:00,35.85,35.85,35.8,35.8,30478.0,29.5453,29.5453,29.5041,29.5041,30478.0
2017-03-21 15:25:00,35.81,35.83,35.8,35.82,44596.0,29.5124,29.5289,29.5041,29.5206,44596.0
2017-03-21 15:30:00,35.81,35.83,35.79,35.8,76102.0,29.5124,29.5289,29.4959,29.5041,76102.0
2017-03-21 15:35:00,35.81,35.83,35.74,35.74,78516.0,29.5124,29.5289,29.4547,29.4547,78516.0
2017-03-21 15:40:00,35.74,35.76,35.66,35.68,94538.0,29.4547,29.4712,29.3888,29.4052,94538.0
2017-03-21 15:45:00,35.67,35.71,35.65,35.69,151070.0,29.397,29.43,29.3805,29.4135,151070.0
2017-03-21 15:50:00,35.7,35.7,35.66,35.7,141856.0,29.4217,29.4217,29.3888,29.4217,141856.0
2017-03-21 15:55:00,35.7,35.73,35.68,35.71,202514.0,29.4217,29.4465,29.4052,29.43,202514.0
2017-03-22 09:30:00,35.6,35.61,35.32,35.51,99132.0,29.3393,29.3476,29.1086,29.2651,99132.0
2017-03-22 09:35:00,35.52,35.62,35.49,35.58,27662.0,29.2734,29.3558,29.2487,29.3228,27662.0
2017-03-22 09:40:00,35.58,35.74,35.58,35.72,75412.0,29.3228,29.4547,29.3228,29.4382,75412.0
2017-03-22 09:45:00,35.72,35.82,35.72,35.77,46536.0,29.4382,29.5206,29.4382,29.4794,46536.0
2017-03-22 09:50:00,35.77,35.77,35.68,35.68,32152.0,29.4794,29.4794,29.4052,29.4052,32152.0
2017-03-22 09:55:00,35.67,35.7,35.66,35.66,26760.0,29.397,29.4217,29.3888,29.3888,26760.0
2017-03-22 10:00:00,35.67,35.74,35.65,35.68,33466.0,29.397,29.4547,29.3805,29.4052,33466.0
2017-03-22 10:05:00,35.68,35.73,35.68,35.7,36694.0,29.4052,29.4465,29.4052,29.4217,36694.0
2017-03-22 10:10:00,35.7,35.7,35.63,35.63,19650.0,29.4217,29.4217,29.364,29.364,19650.0
2017-03-22 10:15:00,35.65,35.68,35.63,35.65,14582.0,29.3805,29.4052,29.364,29.3805,14582.0
2017-03-22 10:20:00,35.63,35.69,35.63,35.65,18610.0,29.364,29.4135,29.364,29.3805,18610.0
2017-03-22 10:25:00,35.66,35.69,35.65,35.67,19232.0,29.3888,29.4135,29.3805,29.397,19232.0
2017-03-22 10:30:00,35.67,35.68,35.63,35.68,24056.0,29.397,29.4052,29.364,29.4052,24056.0
2017-03-22 10:35:00,35.68,35.77,35.67,35.74,27690.0,29.4052,29.4794,29.397,29.4547,27690.0
2017-03-22 10:40:00,35.74,35.8,35.74,35.76,32398.0,29.4547,29.5041,29.4547,29.4712,32398.0
2017-03-22 10:45:00,35.74,35.79,35.74,35.75,57558.0,29.4547,29.4959,29.4547,29.4629,57558.0
2017-03-22 10:50:00,35.76,35.78,35.73,35.74,21254.0,29.4712,29.4877,29.4465,29.4547,21254.0
2017-03-22 10:55:00,35.74,35.8,35.73,35.8,21332.0,29.4547,29.5041,29.4465,29.5041,21332.0
2017-03-22 11:00:00,35.77,35.77,35.74,35.74,25788.0,29.4794,29.4794,29.4547,29.4547,25788.0
2017-03-22 11:05:00,35.75,35.8,35.74,35.8,24970.0,29.4629,29.5041,29.4547,29.5041,24970.0
2017-03-22 11:10:00,35.8,35.8,35.74,35.76,24768.0,29.5041,29.5041,29.4547,29.4712,24768.0
2017-03-22 11:15:00,35.77,35.85,35.76,35.83,22000.0,29.4794,29.5453,29.4712,29.5289,22000.0
2017-03-22 11:20:00,35.83,35.88,35.83,35.88,10860.0,29.5289,29.5701,29.5289,29.5701,10860.0
2017-03-22 11:25:00,35.88,35.88,35.82,35.84,34242.0,29.5701,29.5701,29.5206,29.5371,34242.0
2017-03-22 11:30:00,35.84,35.85,35.81,35.83,30950.0,29.5371,29.5453,29.5124,29.5289,30950.0
2017-03-22 11:35:00,35.82,35.84,35.81,35.82,15848.0,29.5206,29.5371,29.5124,29.5206,15848.0
2017-03-22 11:40:00,35.83,35.87,35.83,35.87,11800.0,29.5289,29.5618,29.5289,29.5618,11800.0
2017-03-22 11:45:00,35.87,35.88,35.83,35.85,27702.0,29.5618,29.5701,29.5289,29.5453,27702.0
2017-03-22 11:50:00,35.85,35.87,35.84,35.86,20090.0,29.5453,29.5618,29.5371,29.5536,20090.0
2017-03-22 11:55:00,35.86,35.88,35.85,35.88,30160.0,29.5536,29.5701,29.5453,29.5701,30160.0
2017-03-22 12:00:00,35.88,35.88,35.85,35.85,18486.0,29.5701,29.5701,29.5453,29.5453,18486.0
2017-03-22 12:05:00,35.85,35.86,35.82,35.83,9892.0,29.5453,29.5536,29.5206,29.5289,9892.0
2017-03-22 12:10:00,35.82,35.83,35.77,35.77,13626.0,29.5206,29.5289,29.4794,29.4794,13626.0
2017-03-22 12:15:00,35.78,35.79,35.77,35.77,16640.0,29.4877,29.4959,29.4794,29.4794,16640.0
2017-03-22 12:20:00,35.77,35.79,35.75,35.76,14196.0,29.4794,29.4959,29.4629,29.4712,14196.0
2017-03-22 12:25:00,35.76,35.76,35.73,35.74,9198.0,29.4712,29.4712,29.4465,29.4547,9198.0
2017-03-22 12:30:00,35.74,35.77,35.73,35.77,80078.0,29.4547,29.4794,29.4465,29.4794,80078.0
2017-03-22 12:35:00,35.77,35.77,35.74,35.74,24200.0,29.4794,29.4794,29.4547,29.4547,24200.0
2017-03-22 12:40:00,35.74,35.75,35.71,35.72,28272.0,29.4547,29.4629,29.43,29.4382,28272.0
2017-03-22 12:45:00,35.72,35.75,35.72,35.74,8422.0,29.4382,29.4629,29.4382,29.4547,8422.0
2017-03-22 12:50:00,35.74,35.77,35.73,35.74,12882.0,29.4547,29.4794,29.4465,29.4547,12882.0
2017-03-22 12:55:00,35.74,35.75,35.73,35.74,8770.0,29.4547,29.4629,29.4465,29.4547,8770.0
2017-03-22 13:00:00,35.74,35.74,35.69,35.72,60246.0,29.4547,29.4547,29.4135,29.4382,60246.0
2017-03-22 13:05:00,35.72,35.72,35.68,35.69,13474.0,29.4382,29.4382,29.4052,29.4135,13474.0
2017-03-22 13:10:00,35.71,35.71,35.69,35.71,16962.0,29.43,29.43,29.4135,29.43,16962.0
2017-03-22 13:15:00,35.71,35.74,35.71,35.73,14142.0,29.43,29.4547,29.43,29.4465,14142.0
2017-03-22 13:20:00,35.73,35.76,35.73,35.75,15644.0,29.4465,29.4712,29.4465,29.4629,15644.0
2017-03-22 13:25:00,35.74,35.74,35.71,35.74,23266.0,29.4547,29.4547,29.43,29.4547,23266.0
2017-03-22 13:30:00,35.73,35.77,35.73,35.76,22800.0,29.4465,29.4794,29.4465,29.4712,22800.0
2017-03-22 13:35:00,35.77,35.8,35.76,35.79,22848.0,29.4794,29.5041,29.4712,29.4959,22848.0
2017-03-22 13:40:00,35.79,35.79,35.77,35.77,11570.0,29.4959,29.4959,29.4794,29.4794,11570.0
2017-03-22 13:45:00,35.76,35.76,35.72,35.73,36024.0,29.4712,29.4712,29.4382,29.4465,36024.0
2017-03-22 13:50:00,35.73,35.73,35.72,35.72,40292.0,29.4465,29.4465,29.4382,29.4382,40292.0
2017-03-22 13:55:00,35.72,35.72,35.69,35.69,25552.0,29.4382,29.4382,29.4135,29.4135,25552.0
2017-03-22 14:00:00,35.69,35.71,35.69,35.71,20730.0,29.4135,29.43,29.4135,29.43,20730.0
2017-03-22 14:05:00,35.71,35.72,35.7,35.72,16566.0,29.43,29.4382,29.4217,29.4382,16566.0
2017-03-22 14:10:00,35.72,35.74,35.71,35.73,17796.0,29.4382,29.4547,29.43,29.4465,17796.0
2017-03-22 14:15:00,35.73,35.74,35.72,35.73,11370.0,29.4465,29.4547,29.4382,29.4465,11370.0
2017-03-22 14:20:00,35.73,35.74,35.72,35.74,15012.0,29.4465,29.4547,29.4382,29.4547,15012.0
2017-03-22 14:25:00,35.74,35.75,35.73,35.74,12034.0,29.4547,29.4629,29.4465,29.4547,12034.0
2017-03-22 14:30:00,35.74,35.76,35.73,35.75,16952.0,29.4547,29.4712,29.4465,29.4629,16952.0
2017-03-22 14:35:00,35.76,35.8,35.74,35.79,24108.0,29.4712,29.5041,29.4547,29.4959,24108.0
2017-03-22 14:40:00,35.78,35.83,35.78,35.81,50726.0,29.4877,29.5289,29.4877,29.5124,50726.0
2017-03-22 14:45:00,35.81,35.82,35.8,35.82,30996.0,29.5124,29.5206,29.5041,29.5206,30996.0
2017-03-22 14:50:00,35.81,35.84,35.8,35.82,15790.0,29.5124,29.5371,29.5041,29.5206,15790.0
2017-03-22 14:55:00,35.82,35.83,35.8,35.82,16242.0,29.5206,29.5289,29.5041,29.5206,16242.0
2017-03-22 15:00:00,35.82,35.84,35.81,35.82,47328.0,29.5206,29.5371,29.5124,29.5206,47328.0
2017-03-22 15:05:00,35.82,35.84,35.81,35.82,59288.0,29.5206,29.5371,29.5124,29.5206,59288.0
2017-03-22 15:10:00,35.83,35.83,35.81,35.81,25698.0,29.5289,29.5289,29.5124,29.5124,25698.0
2017-03-22 15:15:00,35.81,35.85,35.81,35.85,21996.0,29.5124,29.5453,29.5124,29.5453,21996.0
2017-03-22 15:20:00,35.85,35.89,35.84,35.88,37762.0,29.5453,29.5783,29.5371,29.5701,37762.0
2017-03-22 15:25:00,35.87,35.88,35.85,35.85,42592.0,29.5618,29.5701,29.5453,29.5453,42592.0
2017-03-22 15:30:00,35.85,35.85,35.8,35.8,34340.0,29.5453,29.5453,29.5041,29.5041,34340.0
2017-03-22 15:35:00,35.8,35.83,35.8,35.8,38734.0,29.5041,29.5289,29.5041,29.5041,38734.0
2017-03-22 15:40:00,35.8,35.83,35.79,35.81,64170.0,29.5041,29.5289,29.4959,29.5124,64170.0
2017-03-22 15:45:00,35.81,35.85,35.8,35.84,83474.0,29.5124,29.5453,29.5041,29.5371,83474.0
2017-03-22 15:50:00,35.84,35.87,35.83,35.85,152412.0,29.5371,29.5618,29.5289,29.5453,152412.0
2017-03-22 15:55:00,35.85,35.86,35.82,35.83,134220.0,29.5453,29.5536,29.5206,29.5289,134220.0
2017-03-23 09:30:00,35.8,35.87,35.7,35.74,43624.0,29.5041,29.5618,29.4217,29.4547,43624.0
2017-03-23 09:35:00,35.74,35.88,35.74,35.85,18348.0,29.4547,29.5701,29.4547,29.5453,18348.0
2017-03-23 09:40:00,35.85,35.85,35.83,35.83,10838.0,29.5453,29.5453,29.5289,29.5289,10838.0
2017-03-23 09:45:00,35.83,35.84,35.81,35.82,12788.0,29.5289,29.5371,29.5124,29.5206,12788.0
2017-03-23 09:50:00,35.85,35.85,35.81,35.82,8942.0,29.5453,29.5453,29.5124,29.5206,8942.0
2017-03-23 09:55:00,35.85,35.88,35.85,35.88,7902.0,29.5453,29.5701,29.5453,29.5701,7902.0
2017-03-23 10:00:00,35.9,35.95,35.9,35.94,11232.0,29.5866,29.6278,29.5866,29.6195,11232.0
2017-03-23 10:05:00,35.93,35.93,35.9,35.91,23842.0,29.6113,29.6113,29.5866,29.5948,23842.0
2017-03-23 10:10:00,35.9,35.91,35.87,35.9,14962.0,29.5866,29.5948,29.5618,29.5866,14962.0
2017-03-23 10:15:00,35.91,35.92,35.89,35.9,9400.0,29.5948,29.603,29.5783,29.5866,9400.0
2017-03-23 10:20:00,35.9,35.95,35.9,35.95,16474.0,29.5866,29.6278,29.5866,29.6278,16474.0
2017-03-23 10:25:00,35.94,35.98,35.93,35.98,18588.0,29.6195,29.6525,29.6113,29.6525,18588.0
2017-03-23 10:30:00,35.97,35.99,35.95,35.96,14002.0,29.6442,29.6607,29.6278,29.636,14002.0
2017-03-23 10:35:00,35.97,36.02,35.96,36.02,11394.0,29.6442,29.6855,29.636,29.6855,11394.0
2017-03-23 10:40:00,36.03,36.06,36.02,36.05,15308.0,29.6937,29.7184,29.6855,29.7102,15308.0
2017-03-23 10:45:00,36.05,36.07,36.02,36.05,14148.0,29.7102,29.7267,29.6855,29.7102,14148.0
2017-03-23 10:50:00,36.04,36.09,36.04,36.09,16816.0,29.7019,29.7431,29.7019,29.7431,16816.0
2017-03-23 10:55:00,36.1,36.12,36.05,36.06,16382.0,29.7514,29.7679,29.7102,29.7184,16382.0
2017-03-23 11:00:00,36.06,36.08,36.04,36.08,14694.0,29.7184,29.7349,29.7019,29.7349,14694.0
2017-03-23 11:05:00,36.06,36.11,36.06,36.11,21634.0,29.7184,29.7596,29.7184,29.7596,21634.0
2017-03-23 11:10:00,36.1,36.13,36.1,36.13,23286.0,29.7514,29.7761,29.7514,29.7761,23286.0
2017-03-23 11:15:00,36.13,36.17,36.13,36.15,14460.0,29.7761,29.8091,29.7761,29.7926,14460.0
2017-03-23 11:20:00,36.15,36.16,36.12,36.15,15234.0,29.7926,29.8008,29.7679,29.7926,15234.0
2017-03-23 11:25:00,36.14,36.18,36.13,36.17,30980.0,29.7843,29.8173,29.7761,29.8091,30980.0
2017-03-23 11:30:00,36.18,36.19,36.16,36.18,33604.0,29.8173,29.8256,29.8008,29.8173,33604.0
2017-03-23 11:35:00,36.17,36.18,36.16,36.18,10162.0,29.8091,29.8173,29.8008,29.8173,10162.0
2017-03-23 11:40:00,36.18,36.18,36.17,36.17,9232.0,29.8173,29.8173,29.8091,29.8091,9232.0
2017-03-23 11:45:00,36.17,36.17,36.13,36.15,17198.0,29.8091,29.8091,29.7761,29.7926,17198.0
2017-03-23 11:50:00,36.16,36.17,36.15,36.16,20892.0,29.8008,29.8091,29.7926,29.8008,20892.0
2017-03-23 11:55:00,36.17,36.17,36.13,36.15,33520.0,29.8091,29.8091,29.7761,29.7926,33520.0
2017-03-23 12:00:00,36.15,36.18,36.14,36.17,11204.0,29.7926,29.8173,29.7843,29.8091,11204.0
2017-03-23 12:05:00,36.18,36.18,36.15,36.16,15382.0,29.8173,29.8173,29.7926,29.8008,15382.0
2017-03-23 12:10:00,36.16,36.2,36.16,36.2,14106.0,29.8008,29.8338,29.8008,29.8338,14106.0
2017-03-23 12:15:00,36.21,36.24,36.21,36.23,21322.0,29.842,29.8668,29.842,29.8585,21322.0
2017-03-23 12:20:00,36.23,36.24,36.22,36.24,12988.0,29.8585,29.8668,29.8503,29.8668,12988.0
2017-03-23 12:25:00,36.24,36.26,36.22,36.24,40922.0,29.8668,29.8832,29.8503,29.8668,40922.0
2017-03-23 12:30:00,36.23,36.24,36.2,36.22,16774.0,29.8585,29.8668,29.8338,29.8503,16774.0
2017-03-23 12:35:00,36.22,36.23,36.22,36.22,6590.0,29.8503,29.8585,29.8503,29.8503,6590.0
2017-03-23 12:40:00,36.22,36.26,36.22,36.25,16444.0,29.8503,29.8832,29.8503,29.875,16444.0
2017-03-23 12:45:00,36.26,36.26,36.24,36.26,47140.0,29.8832,29.8832,29.8668,29.8832,47140.0
2017-03-23 12:50:00,36.26,36.26,36.25,36.26,21428.0,29.8832,29.8832,29.875,29.8832,21428.0
2017-03-23 12:55:00,36.25,36.27,36.25,36.26,25940.0,29.875,29.8915,29.875,29.8832,25940.0
2017-03-23 13:00:00,36.27,36.27,36.18,36.18,27618.0,29.8915,29.8915,29.8173,29.8173,27618.0
2017-03-23 13:05:00,36.16,36.18,36.13,36.13,19846.0,29.8008,29.8173,29.7761,29.7761,19846.0
2017-03-23 13:10:00,36.13,36.15,36.1,36.14,22790.0,29.7761,29.7926,29.7514,29.7843,22790.0
2017-03-23 13:15:00,36.13,36.16,36.13,36.15,20130.0,29.7761,29.8008,29.7761,29.7926,20130.0
2017-03-23 13:20:00,36.16,36.18,36.13,36.16,14780.0,29.8008,29.8173,29.7761,29.8008,14780.0
2017-03-23 13:25:00,36.16,36.17,36.09,36.1,16156.0,29.8008,29.8091,29.7431,29.7514,16156.0
2017-03-23 13:30:00,36.1,36.14,36.1,36.13,18414.0,29.7514,29.7843,29.7514,29.7761,18414.0
2017-03-23 13:35:00,36.13,36.14,36.11,36.12,11566.0,29.7761,29.7843,29.7596,29.7679,11566.0
2017-03-23 13:40:00,36.12,36.14,36.1,36.13,21062.0,29.7679,29.7843,29.7514,29.7761,21062.0
2017-03-23 13:45:00,36.14,36.18,36.14,36.18,22516.0,29.7843,29.8173,29.7843,29.8173,22516.0
2017-03-23 13:50:00,36.18,36.19,36.17,36.18,18516.0,29.8173,29.8256,29.8091,29.8173,18516.0
2017-03-23 13:55:00,36.18,36.18,36.13,36.13,13142.0,29.8173,29.8173,29.7761,29.7761,13142.0
2017-03-23 14:00:00,36.13,36.16,36.13,36.16,22240.0,29.7761,29.8008,29.7761,29.8008,22240.0
2017-03-23 14:05:00,36.17,36.17,36.13,36.17,18244.0,29.8091,29.8091,29.7761,29.8091,18244.0
2017-03-23 14:10:00,36.16,36.18,36.16,36.17,14556.0,29.8008,29.8173,29.8008,29.8091,14556.0
2017-03-23 14:15:00,36.17,36.18,36.17,36.18,19140.0,29.8091,29.8173,29.8091,29.8173,19140.0
2017-03-23 14:20:00,36.19,36.19,36.17,36.18,13934.0,29.8256,29.8256,29.8091,29.8173,13934.0
2017-03-23 14:25:00,36.18,36.19,36.15,36.15,23952.0,29.8173,29.8256,29.7926,29.7926,23952.0
2017-03-23 14:30:00,36.16,36.16,36.15,36.15,11656.0,29.8008,29.8008,29.7926,29.7926,11656.0
2017-03-23 14:35:00,36.15,36.15,36.12,36.13,27884.0,29.7926,29.7926,29.7679,29.7761,27884.0
2017-03-23 14:40:00,36.13,36.19,36.13,36.19,31746.0,29.7761,29.8256,29.7761,29.8256,31746.0
2017-03-23 14:45:00,36.19,36.19,36.16,36.17,21978.0,29.8256,29.8256,29.8008,29.8091,21978.0
2017-03-23 14:50:00,36.17,36.2,36.17,36.19,67892.0,29.8091,29.8338,29.8091,29.8256,67892.0
2017-03-23 14:55:00,36.2,36.22,36.16,36.17,20570.0,29.8338,29.8503,29.8008,29.8091,20570.0
2017-03-23 15:00:00,36.17,36.18,36.11,36.12,40190.0,29.8091,29.8173,29.7596,29.7679,40190.0
2017-03-23 15:05:00,36.12,36.13,36.11,36.12,29114.0,29.7679,29.7761,29.7596,29.7679,29114.0
2017-03-23 15:10:00,36.1,36.13,36.06,36.08,56136.0,29.7514,29.7761,29.7184,29.7349,56136.0
2017-03-23 15:15:00,36.09,36.1,36.04,36.06,38690.0,29.7431,29.7514,29.7019,29.7184,38690.0
2017-03-23 15:20:00,36.07,36.09,36.06,36.07,30618.0,29.7267,29.7431,29.7184,29.7267,30618.0
2017-03-23 15:25:00,36.07,36.1,36.03,36.04,64770.0,29.7267,29.7514,29.6937,29.7019,64770.0
2017-03-23 15:30:00,36.04,36.05,35.97,35.98,64720.0,29.7019,29.7102,29.6442,29.6525,64720.0
2017-03-23 15:35:00,35.99,36.03,35.99,36.02,54438.0,29.6607,29.6937,29.6607,29.6855,54438.0
2017-03-23 15:40:00,36.02,36.05,35.99,35.99,60446.0,29.6855,29.7102,29.6607,29.6607,60446.0
2017-03-23 15:45:00,35.99,36.04,35.98,36.04,69358.0,29.6607,29.7019,29.6525,29.7019,69358.0
2017-03-23 15:50:00,36.03,36.03,35.98,36.02,92102.0,29.6937,29.6937,29.6525,29.6855,92102.0
2017-03-23 15:55:00,36.02,36.06,35.99,36.01,192768.0,29.6855,29.7184,29.6607,29.6772,192768.0
2017-03-24 09:30:00,36.02,36.04,35.96,36.01,66578.0,29.6855,29.7019,29.636,29.6772,66578.0
2017-03-24 09:35:00,36.01,36.02,35.99,35.99,12500.0,29.6772,29.6855,29.6607,29.6607,12500.0
2017-03-24 09:40:00,36.01,36.02,35.98,36.0,31642.0,29.6772,29.6855,29.6525,29.669,31642.0
2017-03-24 09:45:00,35.99,36.05,35.96,36.05,31928.0,29.6607,29.7102,29.636,29.7102,31928.0
2017-03-24 09:50:00,36.04,36.1,36.04,36.09,10886.0,29.7019,29.7514,29.7019,29.7431,10886.0
2017-03-24 09:55:00,36.09,36.1,36.05,36.07,38412.0,29.7431,29.7514,29.7102,29.7267,38412.0
2017-03-24 10:00:00,36.08,36.08,36.05,36.05,18576.0,29.7349,29.7349,29.7102,29.7102,18576.0
2017-03-24 10:05:00,36.05,36.08,36.04,36.08,15328.0,29.7102,29.7349,29.7019,29.7349,15328.0
2017-03-24 10:10:00,36.07,36.09,36.04,36.08,18636.0,29.7267,29.7431,29.7019,29.7349,18636.0
2017-03-24 10:15:00,36.08,36.1,36.06,36.08,14930.0,29.7349,29.7514,29.7184,29.7349,14930.0
2017-03-24 10:20:00,36.07,36.1,36.05,36.1,11554.0,29.7267,29.7514,29.7102,29.7514,11554.0
2017-03-24 10:25:00,36.1,36.15,36.07,36.13,20960.0,29.7514,29.7926,29.7267,29.7761,20960.0
2017-03-24 10:30:00,36.13,36.14,36.11,36.13,16112.0,29.7761,29.7843,29.7596,29.7761,16112.0
2017-03-24 10:35:00,36.13,36.14,36.11,36.11,9262.0,29.7761,29.7843,29.7596,29.7596,9262.0
2017-03-24 10:40:00,36.12,36.15,36.12,36.13,10142.0,29.7679,29.7926,29.7679,29.7761,10142.0
2017-03-24 10:45:00,36.13,36.15,36.12,36.13,24462.0,29.7761,29.7926,29.7679,29.7761,24462.0
2017-03-24 10:50:00,36.13,36.18,36.11,36.18,45506.0,29.7761,29.8173,29.7596,29.8173,45506.0
2017-03-24 10:55:00,36.18,36.24,36.18,36.23,32942.0,29.8173,29.8668,29.8173,29.8585,32942.0
2017-03-24 11:00:00,36.23,36.24,36.2,36.23,31022.0,29.8585,29.8668,29.8338,29.8585,31022.0
2017-03-24 11:05:00,36.23,36.25,36.22,36.25,47250.0,29.8585,29.875,29.8503,29.875,47250.0
2017-03-24 11:10:00,36.24,36.27,36.24,36.26,48756.0,29.8668,29.8915,29.8668,29.8832,48756.0
2017-03-24 11:15:00,36.25,36.26,36.22,36.23,19002.0,29.875,29.8832,29.8503,29.8585,19002.0
2017-03-24 11:20:00,36.22,36.23,36.19,36.2,17042.0,29.8503,29.8585,29.8256,29.8338,17042.0
2017-03-24 11:25:00,36.2,36.24,36.2,36.22,7504.0,29.8338,29.8668,29.8338,29.8503,7504.0
2017-03-24 11:30:00,36.22,36.24,36.22,36.24,9148.0,29.8503,29.8668,29.8503,29.8668,9148.0
2017-03-24 11:35:00,36.23,36.25,36.23,36.25,16080.0,29.8585,29.875,29.8585,29.875,16080.0
2017-03-24 11:40:00,36.25,36.25,36.21,36.21,18140.0,29.875,29.875,29.842,29.842,18140.0
2017-03-24 11:45:00,36.22,36.23,36.2,36.21,12232.0,29.8503,29.8585,29.8338,29.842,12232.0
2017-03-24 11:50:00,36.2,36.24,36.2,36.22,13194.0,29.8338,29.8668,29.8338,29.8503,13194.0
2017-03-24 11:55:00,36.23,36.23,36.2,36.21,14600.0,29.8585,29.8585,29.8338,29.842,14600.0
2017-03-24 12:00:00,36.21,36.21,36.18,36.18,20856.0,29.842,29.842,29.8173,29.8173,20856.0
2017-03-24 12:05:00,36.18,36.18,36.16,36.16,15196.0,29.8173,29.8173,29.8008,29.8008,15196.0
2017-03-24 12:10:00,36.16,36.16,36.07,36.1,51556.0,29.8008,29.8008,29.7267,29.7514,51556.0
2017-03-24 12:15:00,36.1,36.11,36.08,36.08,17528.0,29.7514,29.7596,29.7349,29.7349,17528.0
2017-03-24 12:20:00,36.08,36.09,36.04,36.07,23872.0,29.7349,29.7431,29.7019,29.7267,23872.0
2017-03-24 12:25:00,36.07,36.13,36.06,36.1,22606.0,29.7267,29.7761,29.7184,29.7514,22606.0
2017-03-24 12:30:00,36.1,36.13,36.09,36.1,14518.0,29.7514,29.7761,29.7431,29.7514,14518.0
2017-03-24 12:35:00,36.1,36.12,36.09,36.12,14808.0,29.7514,29.7679,29.7431,29.7679,14808.0
2017-03-24 12:40:00,36.11,36.13,36.1,36.12,8800.0,29.7596,29.7761,29.7514,29.7679,8800.0
2017-03-24 12:45:00,36.13,36.14,36.12,36.13,11508.0,29.7761,29.7843,29.7679,29.7761,11508.0
2017-03-24 12:50:00,36.13,36.13,36.09,36.11,16714.0,29.7761,29.7761,29.7431,29.7596,16714.0
2017-03-24 12:55:00,36.1,36.1,36.09,36.1,15118.0,29.7514,29.7514,29.7431,29.7514,15118.0
2017-03-24 13:00:00,36.09,36.11,36.07,36.08,9628.0,29.7431,29.7596,29.7267,29.7349,9628.0
2017-03-24 13:05:00,36.07,36.09,36.06,36.07,33250.0,29.7267,29.7431,29.7184,29.7267,33250.0
2017-03-24 13:10:00,36.08,36.09,36.07,36.08,29836.0,29.7349,29.7431,29.7267,29.7349,29836.0
2017-03-24 13:15:00,36.08,36.1,36.08,36.09,25808.0,29.7349,29.7514,29.7349,29.7431,25808.0
2017-03-24 13:20:00,36.09,36.17,36.09,36.17,77674.0,29.7431,29.8091,29.7431,29.8091,77674.0
2017-03-24 13:25:00,36.15,36.18,36.13,36.15,21064.0,29.7926,29.8173,29.7761,29.7926,21064.0
2017-03-24 13:30:00,36.16,36.17,36.13,36.15,36844.0,29.8008,29.8091,29.7761,29.7926,36844.0
2017-03-24 13:35:00,36.15,36.15,36.13,36.13,18130.0,29.7926,29.7926,29.7761,29.7761,18130.0
2017-03-24 13:40:00,36.13,36.15,36.13,36.14,15070.0,29.7761,29.7926,29.7761,29.7843,15070.0
2017-03-24 13:45:00,36.13,36.14,36.13,36.13,8478.0,29.7761,29.7843,29.7761,29.7761,8478.0
2017-03-24 13:50:00,36.13,36.13,36.08,36.08,18828.0,29.7761,29.7761,29.7349,29.7349,18828.0
2017-03-24 13:55:00,36.08,36.09,36.05,36.07,57074.0,29.7349,29.7431,29.7102,29.7267,57074.0
2017-03-24 14:00:00,36.07,36.09,36.07,36.09,10000.0,29.7267,29.7431,29.7267,29.7431,10000.0
2017-03-24 14:05:00,36.09,36.1,36.08,36.09,30700.0,29.7431,29.7514,29.7349,29.7431,30700.0
2017-03-24 14:10:00,36.09,36.1,36.09,36.09,15600.0,29.7431,29.7514,29.7431,29.7431,15600.0
2017-03-24 14:15:00,36.09,36.1,36.07,36.1,19874.0,29.7431,29.7514,29.7267,29.7514,19874.0
2017-03-24 14:20:00,36.1,36.11,36.08,36.09,29354.0,29.7514,29.7596,29.7349,29.7431,29354.0
2017-03-24 14:25:00,36.1,36.1,36.06,36.07,31364.0,29.7514,29.7514,29.7184,29.7267,31364.0
2017-03-24 14:30:00,36.08,36.13,36.08,36.11,20192.0,29.7349,29.7761,29.7349,29.7596,20192.0
2017-03-24 14:35:00,36.1,36.12,36.09,36.1,21746.0,29.7514,29.7679,29.7431,29.7514,21746.0
2017-03-24 14:40:00,36.1,36.1,36.08,36.09,22370.0,29.7514,29.7514,29.7349,29.7431,22370.0
2017-03-24 14:45:00,36.09,36.1,36.06,36.08,42016.0,29.7431,29.7514,29.7184,29.7349,42016.0
2017-03-24 14:50:00,36.08,36.09,36.02,36.03,58034.0,29.7349,29.7431,29.6855,29.6937,58034.0
2017-03-24 14:55:00,36.04,36.06,36.04,36.05,25584.0,29.7019,29.7184,29.7019,29.7102,25584.0
2017-03-24 15:00:00,36.05,36.06,35.99,36.01,39386.0,29.7102,29.7184,29.6607,29.6772,39386.0
2017-03-24 15:05:00,36.01,36.01,35.94,35.98,33422.0,29.6772,29.6772,29.6195,29.6525,33422.0
2017-03-24 15:10:00,35.97,35.98,35.94,35.95,21670.0,29.6442,29.6525,29.6195,29.6278,21670.0
2017-03-24 15:15:00,35.95,35.95,35.89,35.91,36420.0,29.6278,29.6278,29.5783,29.5948,36420.0
2017-03-24 15:20:00,35.92,35.94,35.9,35.93,19666.0,29.603,29.6195,29.5866,29.6113,19666.0
2017-03-24 15:25:00,35.94,35.94,35.92,35.94,63340.0,29.6195,29.6195,29.603,29.6195,63340.0
2017-03-24 15:30:00,35.93,36.0,35.91,36.0,49392.0,29.6113,29.669,29.5948,29.669,49392.0
2017-03-24 15:35:00,35.99,36.08,35.97,36.07,66128.0,29.6607,29.7349,29.6442,29.7267,66128.0
2017-03-24 15:40:00,36.09,36.13,36.08,36.08,55670.0,29.7431,29.7761,29.7349,29.7349,55670.0
2017-03-24 15:45:00,36.08,36.08,35.96,35.99,106946.0,29.7349,29.7349,29.636,29.6607,106946.0
2017-03-24 15:50:00,35.99,36.07,35.99,36.05,82454.0,29.6607,29.7267,29.6607,29.7102,82454.0
2017-03-24 15:55:00,36.04,36.05,35.96,36.0,258294.0,29.7019,29.7102,29.636,29.669,258294.0
2017-03-27 09:30:00,35.6,35.74,35.54,35.72,82956.0,29.3393,29.4547,29.2899,29.4382,82956.0
2017-03-27 09:35:00,35.71,35.74,35.65,35.67,25916.0,29.43,29.4547,29.3805,29.397,25916.0
2017-03-27 09:40:00,35.67,35.72,35.65,35.7,35590.0,29.397,29.4382,29.3805,29.4217,35590.0
2017-03-27 09:45:00,35.73,35.73,35.69,35.72,43084.0,29.4465,29.4465,29.4135,29.4382,43084.0
2017-03-27 09:50:00,35.72,35.84,35.72,35.82,47630.0,29.4382,29.5371,29.4382,29.5206,47630.0
2017-03-27 09:55:00,35.83,35.88,35.79,35.87,21660.0,29.5289,29.5701,29.4959,29.5618,21660.0
2017-03-27 10:00:00,35.85,35.87,35.82,35.84,55770.0,29.5453,29.5618,29.5206,29.5371,55770.0
2017-03-27 10:05:00,35.85,35.89,35.82,35.84,58610.0,29.5453,29.5783,29.5206,29.5371,58610.0
2017-03-27 10:10:00,35.82,35.84,35.81,35.82,4352.0,29.5206,29.5371,29.5124,29.5206,4352.0
2017-03-27 10:15:00,35.8,35.85,35.78,35.83,25036.0,29.5041,29.5453,29.4877,29.5289,25036.0
2017-03-27 10:20:00,35.84,35.85,35.77,35.78,66122.0,29.5371,29.5453,29.4794,29.4877,66122.0
2017-03-27 10:25:00,35.77,35.79,35.74,35.79,319840.0,29.4794,29.4959,29.4547,29.4959,319840.0
2017-03-27 10:30:00,35.78,35.82,35.77,35.77,14228.0,29.4877,29.5206,29.4794,29.4794,14228.0
2017-03-27 10:35:00,35.78,35.79,35.75,35.76,29658.0,29.4877,29.4959,29.4629,29.4712,29658.0
2017-03-27 10:40:00,35.74,35.79,35.74,35.79,11616.0,29.4547,29.4959,29.4547,29.4959,11616.0
2017-03-27 10:45:00,35.79,35.79,35.77,35.77,15620.0,29.4959,29.4959,29.4794,29.4794,15620.0
2017-03-27 10:50:00,35.77,35.79,35.77,35.79,25980.0,29.4794,29.4959,29.4794,29.4959,25980.0
2017-03-27 10:55:00,35.78,35.82,35.77,35.82,62262.0,29.4877,29.5206,29.4794,29.5206,62262.0
2017-03-27 11:00:00,35.82,35.85,35.81,35.81,67374.0,29.5206,29.5453,29.5124,29.5124,67374.0
2017-03-27 11:05:00,35.82,35.83,35.79,35.81,27172.0,29.5206,29.5289,29.4959,29.5124,27172.0
2017-03-27 11:10:00,35.81,35.82,35.8,35.81,255898.0,29.5124,29.5206,29.5041,29.5124,255898.0
2017-03-27 11:15:00,35.81,35.84,35.81,35.84,41106.0,29.5124,29.5371,29.5124,29.5371,41106.0
2017-03-27 11:20:00,35.85,35.88,35.83,35.88,20848.0,29.5453,29.5701,29.5289,29.5701,20848.0
2017-03-27 11:25:00,35.88,35.93,35.85,35.93,21102.0,29.5701,29.6113,29.5453,29.6113,21102.0
2017-03-27 11:30:00,35.92,35.97,35.91,35.93,30602.0,29.603,29.6442,29.5948,29.6113,30602.0
2017-03-27 11:35:00,35.93,35.93,35.87,35.88,83740.0,29.6113,29.6113,29.5618,29.5701,83740.0
2017-03-27 11:40:00,35.88,35.91,35.84,35.84,87874.0,29.5701,29.5948,29.5371,29.5371,87874.0
2017-03-27 11:45:00,35.84,35.88,35.83,35.85,498886.0,29.5371,29.5701,29.5289,29.5453,498886.0
2017-03-27 11:50:00,35.85,35.86,35.81,35.83,48314.0,29.5453,29.5536,29.5124,29.5289,48314.0
2017-03-27 11:55:00,35.81,35.91,35.81,35.89,181518.0,29.5124,29.5948,29.5124,29.5783,181518.0
2017-03-27 12:00:00,35.88,35.95,35.87,35.93,71246.0,29.5701,29.6278,29.5618,29.6113,71246.0
2017-03-27 12:05:00,35.94,35.94,35.87,35.87,147146.0,29.6195,29.6195,29.5618,29.5618,147146.0
2017-03-27 12:10:00,35.87,35.91,35.85,35.87,90232.0,29.5618,29.5948,29.5453,29.5618,90232.0
2017-03-27 12:15:00,35.87,35.92,35.86,35.92,25386.0,29.5618,29.603,29.5536,29.603,25386.0
2017-03-27 12:20:00,35.92,35.92,35.88,35.9,7802.0,29.603,29.603,29.5701,29.5866,7802.0
2017-03-27 12:25:00,35.9,35.9,35.87,35.87,5648.0,29.5866,29.5866,29.5618,29.5618,5648.0
2017-03-27 12:30:00,35.88,35.89,35.87,35.88,10244.0,29.5701,29.5783,29.5618,29.5701,10244.0
2017-03-27 12:35:00,35.9,35.92,35.88,35.89,22926.0,29.5866,29.603,29.5701,29.5783,22926.0
2017-03-27 12:40:00,35.88,35.92,35.88,35.92,13364.0,29.5701,29.603,29.5701,29.603,13364.0
2017-03-27 12:45:00,35.9,35.91,35.89,35.91,7390.0,29.5866,29.5948,29.5783,29.5948,7390.0
2017-03-27 12:50:00,35.91,35.94,35.91,35.93,6816.0,29.5948,29.6195,29.5948,29.6113,6816.0
2017-03-27 12:55:00,35.93,35.93,35.91,35.93,6854.0,29.6113,29.6113,29.5948,29.6113,6854.0
2017-03-27 13:00:00,35.93,35.97,35.91,35.94,46006.0,29.6113,29.6442,29.5948,29.6195,46006.0
2017-03-27 13:05:00,35.94,35.95,35.93,35.94,13002.0,29.6195,29.6278,29.6113,29.6195,13002.0
2017-03-27 13:10:00,35.94,35.94,35.9,35.91,10338.0,29.6195,29.6195,29.5866,29.5948,10338.0
2017-03-27 13:15:00,35.9,35.92,35.9,35.92,5000.0,29.5866,29.603,29.5866,29.603,5000.0
2017-03-27 13:20:00,35.92,35.93,35.91,35.92,4746.0,29.603,29.6113,29.5948,29.603,4746.0
2017-03-27 13:25:00,35.92,35.92,35.87,35.88,11454.0,29.603,29.603,29.5618,29.5701,11454.0
2017-03-27 13:30:00,35.88,35.9,35.88,35.88,4438.0,29.5701,29.5866,29.5701,29.5701,4438.0
2017-03-27 13:35:00,35.88,35.88,35.84,35.85,24790.0,29.5701,29.5701,29.5371,29.5453,24790.0
2017-03-27 13:40:00,35.84,35.87,35.84,35.86,23906.0,29.5371,29.5618,29.5371,29.5536,23906.0
2017-03-27 13:45:00,35.85,35.87,35.85,35.86,10000.0,29.5453,29.5618,29.5453,29.5536,10000.0
2017-03-27 13:50:00,35.86,35.89,35.85,35.89,18446.0,29.5536,29.5783,29.5453,29.5783,18446.0
2017-03-27 13:55:00,35.9,35.91,35.88,35.89,15520.0,29.5866,29.5948,29.5701,29.5783,15520.0
2017-03-27 14:00:00,35.89,35.91,35.89,35.91,11004.0,29.5783,29.5948,29.5783,29.5948,11004.0
2017-03-27 14:05:00,35.91,35.92,35.91,35.91,5390.0,29.5948,29.603,29.5948,29.5948,5390.0
2017-03-27 14:10:00,35.9,35.91,35.86,35.86,4388.0,29.5866,29.5948,29.5536,29.5536,4388.0
2017-03-27 14:15:00,35.85,35.87,35.85,35.85,11782.0,29.5453,29.5618,29.5453,29.5453,11782.0
2017-03-27 14:20:00,35.85,35.86,35.84,35.86,12804.0,29.5453,29.5536,29.5371,29.5536,12804.0
2017-03-27 14:25:00,35.87,35.9,35.85,35.9,27920.0,29.5618,29.5866,29.5453,29.5866,27920.0
2017-03-27 14:30:00,35.9,35.9,35.87,35.9,19200.0,29.5866,29.5866,29.5618,29.5866,19200.0
2017-03-27 14:35:00,35.89,35.9,35.87,35.88,21064.0,29.5783,29.5866,29.5618,29.5701,21064.0
2017-03-27 14:40:00,35.87,35.91,35.87,35.9,38484.0,29.5618,29.5948,29.5618,29.5866,38484.0
2017-03-27 14:45:00,35.9,35.95,35.9,35.95,32720.0,29.5866,29.6278,29.5866,29.6278,32720.0
2017-03-27 14:50:00,35.94,35.95,35.93,35.94,26182.0,29.6195,29.6278,29.6113,29.6195,26182.0
2017-03-27 14:55:00,35.94,35.95,35.93,35.93,10024.0,29.6195,29.6278,29.6113,29.6113,10024.0
2017-03-27 15:00:00,35.94,35.97,35.93,35.96,74486.0,29.6195,29.6442,29.6113,29.636,74486.0
2017-03-27 15:05:00,35.96,35.97,35.94,35.96,256520.0,29.636,29.6442,29.6195,29.636,256520.0
2017-03-27 15:10:00,35.96,35.99,35.96,35.98,29848.0,29.636,29.6607,29.636,29.6525,29848.0
2017-03-27 15:15:00,35.98,35.99,35.97,35.98,43758.0,29.6525,29.6607,29.6442,29.6525,43758.0
2017-03-27 15:20:00,35.98,35.99,35.97,35.97,19918.0,29.6525,29.6607,29.6442,29.6442,19918.0
2017-03-27 15:25:00,35.97,35.99,35.95,35.96,57068.0,29.6442,29.6607,29.6278,29.636,57068.0
2017-03-27 15:30:00,35.96,36.0,35.95,35.99,449418.0,29.636,29.669,29.6278,29.6607,449418.0
2017-03-27 15:35:00,35.99,35.99,35.97,35.99,71910.0,29.6607,29.6607,29.6442,29.6607,71910.0
2017-03-27 15:40:00,35.98,35.99,35.97,35.97,56876.0,29.6525,29.6607,29.6442,29.6442,56876.0
2017-03-27 15:45:00,35.98,35.99,35.97,35.97,107648.0,29.6525,29.6607,29.6442,29.6442,107648.0
2017-03-27 15:50:00,35.97,35.98,35.93,35.95,122506.0,29.6442,29.6525,29.6113,29.6278,122506.0
2017-03-27 15:55:00,35.95,35.95,35.91,35.92,305780.0,29.6278,29.6278,29.5948,29.603,305780.0
2017-03-28 09:30:00,35.85,36.0,35.84,35.96,43860.0,29.5453,29.669,29.5371,29.636,43860.0
2017-03-28 09:35:00,35.96,35.98,35.94,35.94,189284.0,29.636,29.6525,29.6195,29.6195,189284.0
2017-03-28 09:40:00,35.96,36.02,35.91,35.92,24058.0,29.636,29.6855,29.5948,29.603,24058.0
2017-03-28 09:45:00,35.9,35.94,35.9,35.94,19088.0,29.5866,29.6195,29.5866,29.6195,19088.0
2017-03-28 09:50:00,35.95,35.95,35.86,35.9,29472.0,29.6278,29.6278,29.5536,29.5866,29472.0
2017-03-28 09:55:00,35.9,35.98,35.89,35.93,28926.0,29.5866,29.6525,29.5783,29.6113,28926.0
2017-03-28 10:00:00,35.93,35.99,35.92,35.99,73550.0,29.6113,29.6607,29.603,29.6607,73550.0
2017-03-28 10:05:00,35.99,36.07,35.97,36.07,64108.0,29.6607,29.7267,29.6442,29.7267,64108.0
2017-03-28 10:10:00,36.08,36.11,36.02,36.02,57744.0,29.7349,29.7596,29.6855,29.6855,57744.0
2017-03-28 10:15:00,36.01,36.08,35.99,36.06,13190.0,29.6772,29.7349,29.6607,29.7184,13190.0
2017-03-28 10:20:00,36.04,36.05,35.99,36.04,17226.0,29.7019,29.7102,29.6607,29.7019,17226.0
2017-03-28 10:25:00,36.04,36.06,36.01,36.06,17038.0,29.7019,29.7184,29.6772,29.7184,17038.0
2017-03-28 10:30:00,36.07,36.09,36.02,36.04,25566.0,29.7267,29.7431,29.6855,29.7019,25566.0
2017-03-28 10:35:00,36.04,36.06,36.02,36.04,11988.0,29.7019,29.7184,29.6855,29.7019,11988.0
2017-03-28 10:40:00,36.04,36.06,36.02,36.05,16658.0,29.7019,29.7184,29.6855,29.7102,16658.0
2017-03-28 10:45:00,36.05,36.08,36.02,36.07,16100.0,29.7102,29.7349,29.6855,29.7267,16100.0
2017-03-28 10:50:00,36.06,36.12,36.06,36.12,32432.0,29.7184,29.7679,29.7184,29.7679,32432.0
2017-03-28 10:55:00,36.12,36.13,36.07,36.1,43070.0,29.7679,29.7761,29.7267,29.7514,43070.0
2017-03-28 11:00:00,36.11,36.15,36.09,36.13,38322.0,29.7596,29.7926,29.7431,29.7761,38322.0
2017-03-28 11:05:00,36.13,36.19,36.13,36.18,17260.0,29.7761,29.8256,29.7761,29.8173,17260.0
2017-03-28 11:10:00,36.18,36.22,36.18,36.19,36194.0,29.8173,29.8503,29.8173,29.8256,36194.0
2017-03-28 11:15:00,36.19,36.23,36.16,36.17,21482.0,29.8256,29.8585,29.8008,29.8091,21482.0
2017-03-28 11:20:00,36.18,36.21,36.17,36.2,17296.0,29.8173,29.842,29.8091,29.8338,17296.0
2017-03-28 11:25:00,36.2,36.21,36.18,36.19,12680.0,29.8338,29.842,29.8173,29.8256,12680.0
2017-03-28 11:30:00,36.19,36.22,36.17,36.21,15726.0,29.8256,29.8503,29.8091,29.842,15726.0
2017-03-28 11:35:00,36.21,36.21,36.15,36.17,14748.0,29.842,29.842,29.7926,29.8091,14748.0
2017-03-28 11:40:00,36.18,36.2,36.17,36.17,11504.0,29.8173,29.8338,29.8091,29.8091,11504.0
2017-03-28 11:45:00,36.18,36.22,36.17,36.22,18602.0,29.8173,29.8503,29.8091,29.8503,18602.0
2017-03-28 11:50:00,36.21,36.26,36.21,36.25,19794.0,29.842,29.8832,29.842,29.875,19794.0
2017-03-28 11:55:00,36.25,36.27,36.23,36.23,14308.0,29.875,29.8915,29.8585,29.8585,14308.0
2017-03-28 12:00:00,36.23,36.24,36.22,36.23,21548.0,29.8585,29.8668,29.8503,29.8585,21548.0
2017-03-28 12:05:00,36.23,36.24,36.22,36.22,10444.0,29.8585,29.8668,29.8503,29.8503,10444.0
2017-03-28 12:10:00,36.22,36.27,36.21,36.27,257856.0,29.8503,29.8915,29.842,29.8915,257856.0
2017-03-28 12:15:00,36.27,36.3,36.26,36.26,19982.0,29.8915,29.9162,29.8832,29.8832,19982.0
2017-03-28 12:20:00,36.26,36.28,36.25,36.27,18832.0,29.8832,29.8997,29.875,29.8915,18832.0
2017-03-28 12:25:00,36.27,36.27,36.26,36.26,8496.0,29.8915,29.8915,29.8832,29.8832,8496.0
2017-03-28 12:30:00,36.26,36.29,36.26,36.27,16638.0,29.8832,29.908,29.8832,29.8915,16638.0
2017-03-28 12:35:00,36.27,36.29,36.25,36.29,14926.0,29.8915,29.908,29.875,29.908,14926.0
2017-03-28 12:40:00,36.27,36.29,36.27,36.29,38970.0,29.8915,29.908,29.8915,29.908,38970.0
2017-03-28 12:45:00,36.29,36.29,36.26,36.27,10400.0,29.908,29.908,29.8832,29.8915,10400.0
2017-03-28 12:50:00,36.26,36.27,36.23,36.24,24880.0,29.8832,29.8915,29.8585,29.8668,24880.0
2017-03-28 12:55:00,36.24,36.27,36.24,36.27,49328.0,29.8668,29.8915,29.8668,29.8915,49328.0
2017-03-28 13:00:00,36.27,36.27,36.26,36.27,32664.0,29.8915,29.8915,29.8832,29.8915,32664.0
2017-03-28 13:05:00,36.27,36.28,36.26,36.27,26112.0,29.8915,29.8997,29.8832,29.8915,26112.0
2017-03-28 13:10:00,36.27,36.3,36.27,36.28,19784.0,29.8915,29.9162,29.8915,29.8997,19784.0
2017-03-28 13:15:00,36.28,36.31,36.27,36.3,21848.0,29.8997,29.9245,29.8915,29.9162,21848.0
2017-03-28 13:20:00,36.3,36.3,36.24,36.26,146038.0,29.9162,29.9162,29.8668,29.8832,146038.0
2017-03-28 13:25:00,36.26,36.27,36.24,36.24,75110.0,29.8832,29.8915,29.8668,29.8668,75110.0
2017-03-28 13:30:00,36.24,36.25,36.23,36.23,38886.0,29.8668,29.875,29.8585,29.8585,38886.0
2017-03-28 13:35:00,36.24,36.26,36.23,36.24,320786.0,29.8668,29.8832,29.8585,29.8668,320786.0
2017-03-28 13:40:00,36.25,36.28,36.24,36.24,78366.0,29.875,29.8997,29.8668,29.8668,78366.0
2017-03-28 13:45:00,36.24,36.26,36.24,36.25,41246.0,29.8668,29.8832,29.8668,29.875,41246.0
2017-03-28 13:50:00,36.25,36.26,36.23,36.23,28130.0,29.875,29.8832,29.8585,29.8585,28130.0
2017-03-28 13:55:00,36.23,36.28,36.23,36.27,41876.0,29.8585,29.8997,29.8585,29.8915,41876.0
2017-03-28 14:00:00,36.27,36.28,36.23,36.24,30298.0,29.8915,29.8997,29.8585,29.8668,30298.0
2017-03-28 14:05:00,36.24,36.26,36.23,36.24,30500.0,29.8668,29.8832,29.8585,29.8668,30500.0
2017-03-28 14:10:00,36.24,36.28,36.24,36.27,30988.0,29.8668,29.8997,29.8668,29.8915,30988.0
2017-03-28 14:15:00,36.27,36.29,36.25,36.26,31314.0,29.8915,29.908,29.875,29.8832,31314.0
2017-03-28 14:20:00,36.26,36.29,36.26,36.27,25978.0,29.8832,29.908,29.8832,29.8915,25978.0
2017-03-28 14:25:00,36.27,36.29,36.27,36.27,28970.0,29.8915,29.908,29.8915,29.8915,28970.0
2017-03-28 14:30:00,36.27,36.28,36.23,36.27,56058.0,29.8915,29.8997,29.8585,29.8915,56058.0
2017-03-28 14:35:00,36.26,36.29,36.23,36.29,39330.0,29.8832,29.908,29.8585,29.908,39330.0
2017-03-28 14:40:00,36.29,36.32,36.27,36.31,33714.0,29.908,29.9327,29.8915,29.9245,33714.0
2017-03-28 14:45:00,36.31,36.33,36.29,36.29,34564.0,29.9245,29.9409,29.908,29.908,34564.0
2017-03-28 14:50:00,36.29,36.3,36.27,36.29,26690.0,29.908,29.9162,29.8915,29.908,26690.0
2017-03-28 14:55:00,36.3,36.3,36.26,36.27,28190.0,29.9162,29.9162,29.8832,29.8915,28190.0
2017-03-28 15:00:00,36.26,36.31,36.26,36.31,24374.0,29.8832,29.9245,29.8832,29.9245,24374.0
2017-03-28 15:05:00,36.32,36.34,36.29,36.31,25736.0,29.9327,29.9492,29.908,29.9245,25736.0
2017-03-28 15:10:00,36.3,36.32,36.29,36.31,24136.0,29.9162,29.9327,29.908,29.9245,24136.0
2017-03-28 15:15:00,36.31,36.31,36.24,36.24,106236.0,29.9245,29.9245,29.8668,29.8668,106236.0
2017-03-28 15:20:00,36.25,36.27,36.24,36.26,149596.0,29.875,29.8915,29.8668,29.8832,149596.0
2017-03-28 15:25:00,36.26,36.27,36.23,36.27,219618.0,29.8832,29.8915,29.8585,29.8915,219618.0
2017-03-28 15:30:00,36.27,36.27,36.24,36.24,103748.0,29.8915,29.8915,29.8668,29.8668,103748.0
2017-03-28 15:35:00,36.24,36.26,36.22,36.24,35498.0,29.8668,29.8832,29.8503,29.8668,35498.0
2017-03-28 15:40:00,36.25,36.26,36.22,36.22,48572.0,29.875,29.8832,29.8503,29.8503,48572.0
2017-03-28 15:45:00,36.22,36.22,36.17,36.17,109120.0,29.8503,29.8503,29.8091,29.8091,109120.0
2017-03-28 15:50:00,36.17,36.2,36.16,36.2,90416.0,29.8091,29.8338,29.8008,29.8338,90416.0
2017-03-28 15:55:00,36.2,36.23,36.15,36.16,249518.0,29.8338,29.8585,29.7926,29.8008,249518.0
2017-03-29 09:30:00,35.99,36.02,35.94,35.97,149186.0,29.6607,29.6855,29.6195,29.6442,149186.0
2017-03-29 09:35:00,35.99,36.01,35.95,35.97,36276.0,29.6607,29.6772,29.6278,29.6442,36276.0
2017-03-29 09:40:00,35.94,35.98,35.91,35.93,38254.0,29.6195,29.6525,29.5948,29.6113,38254.0
2017-03-29 09:45:00,35.92,35.93,35.86,35.91,35178.0,29.603,29.6113,29.5536,29.5948,35178.0
2017-03-29 09:50:00,35.91,35.95,35.87,35.95,36794.0,29.5948,29.6278,29.5618,29.6278,36794.0
2017-03-29 09:55:00,35.95,36.07,35.93,36.07,30052.0,29.6278,29.7267,29.6113,29.7267,30052.0
2017-03-29 10:00:00,36.06,36.06,35.96,35.98,19310.0,29.7184,29.7184,29.636,29.6525,19310.0
2017-03-29 10:05:00,35.96,35.99,35.94,35.94,16020.0,29.636,29.6607,29.6195,29.6195,16020.0
2017-03-29 10:10:00,35.95,35.95,35.9,35.91,13222.0,29.6278,29.6278,29.5866,29.5948,13222.0
2017-03-29 10:15:00,35.91,35.93,35.88,35.91,13482.0,29.5948,29.6113,29.5701,29.5948,13482.0
2017-03-29 10:20:00,35.9,35.94,35.9,35.92,16272.0,29.5866,29.6195,29.5866,29.603,16272.0
2017-03-29 10:25:00,35.92,35.92,35.88,35.91,8986.0,29.603,29.603,29.5701,29.5948,8986.0
2017-03-29 10:30:00,35.91,35.95,35.91,35.93,13654.0,29.5948,29.6278,29.5948,29.6113,13654.0
2017-03-29 10:35:00,35.94,35.98,35.94,35.96,15206.0,29.6195,29.6525,29.6195,29.636,15206.0
2017-03-29 10:40:00,35.97,35.98,35.95,35.96,26848.0,29.6442,29.6525,29.6278,29.636,26848.0
2017-03-29 10:45:00,35.96,36.0,35.96,35.99,13886.0,29.636,29.669,29.636,29.6607,13886.0
2017-03-29 10:50:00,35.99,36.01,35.96,35.96,42500.0,29.6607,29.6772,29.636,29.636,42500.0
2017-03-29 10:55:00,35.96,35.97,35.93,35.94,23148.0,29.636,29.6442,29.6113,29.6195,23148.0
2017-03-29 11:00:00,35.94,35.94,35.85,35.88,37950.0,29.6195,29.6195,29.5453,29.5701,37950.0
2017-03-29 11:05:00,35.9,35.91,35.89,35.89,7884.0,29.5866,29.5948,29.5783,29.5783,7884.0
2017-03-29 11:10:00,35.9,35.94,35.89,35.91,15882.0,29.5866,29.6195,29.5783,29.5948,15882.0
2017-03-29 11:15:00,35.91,35.91,35.87,35.88,18682.0,29.5948,29.5948,29.5618,29.5701,18682.0
2017-03-29 11:20:00,35.89,35.92,35.86,35.86,18026.0,29.5783,29.603,29.5536,29.5536,18026.0
2017-03-29 11:25:00,35.86,35.88,35.85,35.85,26398.0,29.5536,29.5701,29.5453,29.5453,26398.0
2017-03-29 11:30:00,35.86,35.86,35.84,35.85,17280.0,29.5536,29.5536,29.5371,29.5453,17280.0
2017-03-29 11:35:00,35.85,35.88,35.8,35.8,26376.0,29.5453,29.5701,29.5041,29.5041,26376.0
2017-03-29 11:40:00,35.8,35.81,35.77,35.78,18252.0,29.5041,29.5124,29.4794,29.4877,18252.0
2017-03-29 11:45:00,35.78,35.78,35.76,35.77,26112.0,29.4877,29.4877,29.4712,29.4794,26112.0
2017-03-29 11:50:00,35.77,35.77,35.74,35.77,19440.0,29.4794,29.4794,29.4547,29.4794,19440.0
2017-03-29 11:55:00,35.77,35.8,35.77,35.77,36194.0,29.4794,29.5041,29.4794,29.4794,36194.0
2017-03-29 12:00:00,35.77,35.77,35.74,35.74,30800.0,29.4794,29.4794,29.4547,29.4547,30800.0
2017-03-29 12:05:00,35.74,35.75,35.73,35.73,20122.0,29.4547,29.4629,29.4465,29.4465,20122.0
2017-03-29 12:10:00,35.73,35.77,35.73,35.74,34684.0,29.4465,29.4794,29.4465,29.4547,34684.0
2017-03-29 12:15:00,35.74,35.75,35.74,35.75,31404.0,29.4547,29.4629,29.4547,29.4629,31404.0
2017-03-29 12:20:00,35.74,35.76,35.74,35.75,19060.0,29.4547,29.4712,29.4547,29.4629,19060.0
2017-03-29 12:25:00,35.75,35.75,35.73,35.74,16412.0,29.4629,29.4629,29.4465,29.4547,16412.0
2017-03-29 12:30:00,35.74,35.74,35.7,35.7,17702.0,29.4547,29.4547,29.4217,29.4217,17702.0
2017-03-29 12:35:00,35.7,35.72,35.7,35.7,27020.0,29.4217,29.4382,29.4217,29.4217,27020.0
2017-03-29 12:40:00,35.7,35.71,35.68,35.7,24142.0,29.4217,29.43,29.4052,29.4217,24142.0
2017-03-29 12:45:00,35.7,35.7,35.68,35.68,23806.0,29.4217,29.4217,29.4052,29.4052,23806.0
2017-03-29 12:50:00,35.69,35.7,35.68,35.68,24444.0,29.4135,29.4217,29.4052,29.4052,24444.0
2017-03-29 12:55:00,35.68,35.68,35.65,35.67,40534.0,29.4052,29.4052,29.3805,29.397,40534.0
2017-03-29 13:00:00,35.67,35.69,35.66,35.69,22262.0,29.397,29.4135,29.3888,29.4135,22262.0
2017-03-29 13:05:00,35.68,35.69,35.67,35.69,34600.0,29.4052,29.4135,29.397,29.4135,34600.0
2017-03-29 13:10:00,35.68,35.69,35.67,35.67,36412.0,29.4052,29.4135,29.397,29.397,36412.0
2017-03-29 13:15:00,35.67,35.7,35.67,35.67,21820.0,29.397,29.4217,29.397,29.397,21820.0
2017-03-29 13:20:00,35.68,35.69,35.67,35.67,17276.0,29.4052,29.4135,29.397,29.397,17276.0
2017-03-29 13:25:00,35.67,35.67,35.65,35.67,15156.0,29.397,29.397,29.3805,29.397,15156.0
2017-03-29 13:30:00,35.66,35.69,35.66,35.69,26142.0,29.3888,29.4135,29.3888,29.4135,26142.0
2017-03-29 13:35:00,35.69,35.7,35.67,35.67,24622.0,29.4135,29.4217,29.397,29.397,24622.0
2017-03-29 13:40:00,35.67,35.69,35.67,35.68,38784.0,29.397,29.4135,29.397,29.4052,38784.0
2017-03-29 13:45:00,35.68,35.7,35.68,35.7,31038.0,29.4052,29.4217,29.4052,29.4217,31038.0
2017-03-29 13:50:00,35.7,35.7,35.68,35.69,16176.0,29.4217,29.4217,29.4052,29.4135,16176.0
2017-03-29 13:55:00,35.69,35.71,35.69,35.71,19590.0,29.4135,29.43,29.4135,29.43,19590.0
2017-03-29 14:00:00,35.7,35.7,35.69,35.7,9382.0,29.4217,29.4217,29.4135,29.4217,9382.0
2017-03-29 14:05:00,35.7,35.73,35.69,35.72,18680.0,29.4217,29.4465,29.4135,29.4382,18680.0
2017-03-29 14:10:00,35.72,35.74,35.72,35.73,23404.0,29.4382,29.4547,29.4382,29.4465,23404.0
2017-03-29 14:15:00,35.74,35.76,35.73,35.76,25484.0,29.4547,29.4712,29.4465,29.4712,25484.0
2017-03-29 14:20:00,35.76,35.79,35.75,35.77,27316.0,29.4712,29.4959,29.4629,29.4794,27316.0
2017-03-29 14:25:00,35.77,35.77,35.74,35.76,65542.0,29.4794,29.4794,29.4547,29.4712,65542.0
2017-03-29 14:30:00,35.76,35.76,35.74,35.74,24204.0,29.4712,29.4712,29.4547,29.4547,24204.0
2017-03-29 14:35:00,35.74,35.76,35.74,35.75,24780.0,29.4547,29.4712,29.4547,29.4629,24780.0
2017-03-29 14:40:00,35.74,35.77,35.74,35.76,40968.0,29.4547,29.4794,29.4547,29.4712,40968.0
2017-03-29 14:45:00,35.76,35.77,35.74,35.76,38186.0,29.4712,29.4794,29.4547,29.4712,38186.0
2017-03-29 14:50:00,35.76,35.77,35.73,35.74,49440.0,29.4712,29.4794,29.4465,29.4547,49440.0
2017-03-29 14:55:00,35.74,35.75,35.74,35.74,52840.0,29.4547,29.4629,29.4547,29.4547,52840.0
2017-03-29 15:00:00,35.74,35.74,35.71,35.73,26190.0,29.4547,29.4547,29.43,29.4465,26190.0
2017-03-29 15:05:00,35.74,35.79,35.73,35.79,29702.0,29.4547,29.4959,29.4465,29.4959,29702.0
2017-03-29 15:10:00,35.79,35.79,35.76,35.77,26790.0,29.4959,29.4959,29.4712,29.4794,26790.0
2017-03-29 15:15:00,35.77,35.77,35.74,35.76,41434.0,29.4794,29.4794,29.4547,29.4712,41434.0
2017-03-29 15:20:00,35.75,35.81,35.75,35.8,30310.0,29.4629,29.5124,29.4629,29.5041,30310.0
2017-03-29 15:25:00,35.81,35.84,35.8,35.81,44564.0,29.5124,29.5371,29.5041,29.5124,44564.0
2017-03-29 15:30:00,35.81,35.82,35.8,35.8,72998.0,29.5124,29.5206,29.5041,29.5041,72998.0
2017-03-29 15:35:00,35.8,35.82,35.79,35.82,50944.0,29.5041,29.5206,29.4959,29.5206,50944.0
2017-03-29 15:40:00,35.82,35.82,35.78,35.8,60434.0,29.5206,29.5206,29.4877,29.5041,60434.0
2017-03-29 15:45:00,35.81,35.83,35.8,35.82,150414.0,29.5124,29.5289,29.5041,29.5206,150414.0
2017-03-29 15:50:00,35.82,35.84,35.8,35.81,111460.0,29.5206,29.5371,29.5041,29.5124,111460.0
2017-03-29 15:55:00,35.81,35.82,35.77,35.8,217038.0,29.5124,29.5206,29.4794,29.5041,217038.0
2017-03-30 09:30:00,35.73,35.83,35.73,35.83,47196.0,29.4465,29.5289,29.4465,29.5289,47196.0
2017-03-30 09:35:00,35.83,35.85,35.77,35.85,38624.0,29.5289,29.5453,29.4794,29.5453,38624.0
2017-03-30 09:40:00,35.85,35.89,35.84,35.85,40566.0,29.5453,29.5783,29.5371,29.5453,40566.0
2017-03-30 09:45:00,35.87,35.92,35.83,35.89,17906.0,29.5618,29.603,29.5289,29.5783,17906.0
2017-03-30 09:50:00,35.88,35.9,35.85,35.88,13240.0,29.5701,29.5866,29.5453,29.5701,13240.0
2017-03-30 09:55:00,35.88,35.94,35.88,35.94,19510.0,29.5701,29.6195,29.5701,29.6195,19510.0
2017-03-30 10:00:00,35.93,35.97,35.9,35.96,29326.0,29.6113,29.6442,29.5866,29.636,29326.0
2017-03-30 10:05:00,35.96,35.99,35.94,35.96,25338.0,29.636,29.6607,29.6195,29.636,25338.0
2017-03-30 10:10:00,35.97,36.05,35.97,36.05,88180.0,29.6442,29.7102,29.6442,29.7102,88180.0
2017-03-30 10:15:00,36.05,36.16,36.05,36.12,46940.0,29.7102,29.8008,29.7102,29.7679,46940.0
2017-03-30 10:20:00,36.1,36.11,36.08,36.1,25836.0,29.7514,29.7596,29.7349,29.7514,25836.0
2017-03-30 10:25:00,36.1,36.12,36.08,36.09,26064.0,29.7514,29.7679,29.7349,29.7431,26064.0
2017-03-30 10:30:00,36.09,36.14,36.09,36.13,29676.0,29.7431,29.7843,29.7431,29.7761,29676.0
2017-03-30 10:35:00,36.13,36.2,36.13,36.2,38622.0,29.7761,29.8338,29.7761,29.8338,38622.0
2017-03-30 10:40:00,36.2,36.26,36.2,36.26,40936.0,29.8338,29.8832,29.8338,29.8832,40936.0
2017-03-30 10:45:00,36.26,36.26,36.21,36.22,19678.0,29.8832,29.8832,29.842,29.8503,19678.0
2017-03-30 10:50:00,36.21,36.24,36.18,36.24,16230.0,29.842,29.8668,29.8173,29.8668,16230.0
2017-03-30 10:55:00,36.24,36.27,36.21,36.24,41464.0,29.8668,29.8915,29.842,29.8668,41464.0
2017-03-30 11:00:00,36.24,36.26,36.23,36.26,23236.0,29.8668,29.8832,29.8585,29.8832,23236.0
2017-03-30 11:05:00,36.25,36.25,36.23,36.24,35320.0,29.875,29.875,29.8585,29.8668,35320.0
2017-03-30 11:10:00,36.24,36.24,36.18,36.18,54808.0,29.8668,29.8668,29.8173,29.8173,54808.0
2017-03-30 11:15:00,36.18,36.19,36.17,36.17,18368.0,29.8173,29.8256,29.8091,29.8091,18368.0
2017-03-30 11:20:00,36.19,36.21,36.18,36.2,21514.0,29.8256,29.842,29.8173,29.8338,21514.0
2017-03-30 11:25:00,36.2,36.21,36.19,36.2,14672.0,29.8338,29.842,29.8256,29.8338,14672.0
2017-03-30 11:30:00,36.21,36.21,36.19,36.19,41346.0,29.842,29.842,29.8256,29.8256,41346.0
2017-03-30 11:35:00,36.19,36.19,36.15,36.15,18332.0,29.8256,29.8256,29.7926,29.7926,18332.0
2017-03-30 11:40:00,36.16,36.17,36.13,36.14,10146.0,29.8008,29.8091,29.7761,29.7843,10146.0
2017-03-30 11:45:00,36.14,36.19,36.14,36.17,22724.0,29.7843,29.8256,29.7843,29.8091,22724.0
2017-03-30 11:50:00,36.17,36.2,36.17,36.19,18878.0,29.8091,29.8338,29.8091,29.8256,18878.0
2017-03-30 11:55:00,36.18,36.18,36.15,36.16,14322.0,29.8173,29.8173,29.7926,29.8008,14322.0
2017-03-30 12:00:00,36.16,36.17,36.14,36.16,15402.0,29.8008,29.8091,29.7843,29.8008,15402.0
2017-03-30 12:05:00,36.15,36.2,36.15,36.19,21028.0,29.7926,29.8338,29.7926,29.8256,21028.0
2017-03-30 12:10:00,36.19,36.21,36.18,36.2,12032.0,29.8256,29.842,29.8173,29.8338,12032.0
2017-03-30 12:15:00,36.2,36.24,36.2,36.23,34780.0,29.8338,29.8668,29.8338,29.8585,34780.0
2017-03-30 12:20:00,36.23,36.24,36.22,36.22,14562.0,29.8585,29.8668,29.8503,29.8503,14562.0
2017-03-30 12:25:00,36.22,36.24,36.21,36.23,26330.0,29.8503,29.8668,29.842,29.8585,26330.0
2017-03-30 12:30:00,36.23,36.23,36.19,36.19,46124.0,29.8585,29.8585,29.8256,29.8256,46124.0
2017-03-30 12:35:00,36.19,36.19,36.13,36.13,12182.0,29.8256,29.8256,29.7761,29.7761,12182.0
2017-03-30 12:40:00,36.13,36.15,36.12,36.15,8102.0,29.7761,29.7926,29.7679,29.7926,8102.0
2017-03-30 12:45:00,36.15,36.2,36.15,36.19,15246.0,29.7926,29.8338,29.7926,29.8256,15246.0
2017-03-30 12:50:00,36.19,36.2,36.17,36.19,10674.0,29.8256,29.8338,29.8091,29.8256,10674.0
2017-03-30 12:55:00,36.2,36.21,36.18,36.21,25262.0,29.8338,29.842,29.8173,29.842,25262.0
2017-03-30 13:00:00,36.21,36.21,36.19,36.2,24008.0,29.842,29.842,29.8256,29.8338,24008.0
2017-03-30 13:05:00,36.19,36.2,36.19,36.2,14316.0,29.8256,29.8338,29.8256,29.8338,14316.0
2017-03-30 13:10:00,36.2,36.21,36.17,36.18,38476.0,29.8338,29.842,29.8091,29.8173,38476.0
2017-03-30 13:15:00,36.18,36.2,36.16,36.2,22376.0,29.8173,29.8338,29.8008,29.8338,22376.0
2017-03-30 13:20:00,36.2,36.21,36.18,36.21,20778.0,29.8338,29.842,29.8173,29.842,20778.0
2017-03-30 13:25:00,36.21,36.21,36.18,36.19,14740.0,29.842,29.842,29.8173,29.8256,14740.0
2017-03-30 13:30:00,36.19,36.23,36.18,36.18,34448.0,29.8256,29.8585,29.8173,29.8173,34448.0
2017-03-30 13:35:00,36.19,36.2,36.18,36.2,19038.0,29.8256,29.8338,29.8173,29.8338,19038.0
2017-03-30 13:40:00,36.2,36.2,36.18,36.19,13642.0,29.8338,29.8338,29.8173,29.8256,13642.0
2017-03-30 13:45:00,36.19,36.2,36.19,36.19,41142.0,29.8256,29.8338,29.8256,29.8256,41142.0
2017-03-30 13:50:00,36.2,36.2,36.18,36.19,28456.0,29.8338,29.8338,29.8173,29.8256,28456.0
2017-03-30 13:55:00,36.19,36.2,36.18,36.2,20272.0,29.8256,29.8338,29.8173,29.8338,20272.0
2017-03-30 14:00:00,36.2,36.2,36.18,36.19,25374.0,29.8338,29.8338,29.8173,29.8256,25374.0
2017-03-30 14:05:00,36.19,36.2,36.19,36.19,21946.0,29.8256,29.8338,29.8256,29.8256,21946.0
2017-03-30 14:10:00,36.19,36.21,36.18,36.21,53248.0,29.8256,29.842,29.8173,29.842,53248.0
2017-03-30 14:15:00,36.21,36.21,36.19,36.2,59652.0,29.842,29.842,29.8256,29.8338,59652.0
2017-03-30 14:20:00,36.2,36.2,36.17,36.18,40988.0,29.8338,29.8338,29.8091,29.8173,40988.0
2017-03-30 14:25:00,36.18,36.19,36.16,36.17,47386.0,29.8173,29.8256,29.8008,29.8091,47386.0
2017-03-30 14:30:00,36.17,36.18,36.16,36.17,1036636.0,29.8091,29.8173,29.8008,29.8091,1036636.0
2017-03-30 14:35:00,36.17,36.2,36.16,36.19,121938.0,29.8091,29.8338,29.8008,29.8256,121938.0
2017-03-30 14:40:00,36.19,36.19,36.18,36.19,51544.0,29.8256,29.8256,29.8173,29.8256,51544.0
2017-03-30 14:45:00,36.19,36.19,36.17,36.18,54398.0,29.8256,29.8256,29.8091,29.8173,54398.0
2017-03-30 14:50:00,36.18,36.18,36.16,36.16,37946.0,29.8173,29.8173,29.8008,29.8008,37946.0
2017-03-30 14:55:00,36.16,36.17,36.15,36.15,22724.0,29.8008,29.8091,29.7926,29.7926,22724.0
2017-03-30 15:00:00,36.16,36.22,36.15,36.2,46284.0,29.8008,29.8503,29.7926,29.8338,46284.0
2017-03-30 15:05:00,36.19,36.21,36.19,36.21,43178.0,29.8256,29.842,29.8256,29.842,43178.0
2017-03-30 15:10:00,36.21,36.22,36.21,36.22,44364.0,29.842,29.8503,29.842,29.8503,44364.0
2017-03-30 15:15:00,36.21,36.22,36.18,36.18,27320.0,29.842,29.8503,29.8173,29.8173,27320.0
2017-03-30 15:20:00,36.18,36.2,36.16,36.2,59754.0,29.8173,29.8338,29.8008,29.8338,59754.0
2017-03-30 15:25:00,36.2,36.23,36.19,36.22,70762.0,29.8338,29.8585,29.8256,29.8503,70762.0
2017-03-30 15:30:00,36.22,36.23,36.21,36.23,43966.0,29.8503,29.8585,29.842,29.8585,43966.0
2017-03-30 15:35:00,36.23,36.23,36.21,36.22,47290.0,29.8585,29.8585,29.842,29.8503,47290.0
2017-03-30 15:40:00,36.22,36.23,36.19,36.19,58378.0,29.8503,29.8585,29.8256,29.8256,58378.0
2017-03-30 15:45:00,36.2,36.2,36.16,36.17,149418.0,29.8338,29.8338,29.8008,29.8091,149418.0
2017-03-30 15:50:00,36.17,36.18,36.16,36.17,94976.0,29.8091,29.8173,29.8008,29.8091,94976.0
2017-03-30 15:55:00,36.17,36.17,36.13,36.16,242066.0,29.8091,29.8091,29.7761,29.8008,242066.0
2017-03-31 09:30:00,36.08,36.16,36.08,36.15,53020.0,29.7349,29.8008,29.7349,29.7926,53020.0
2017-03-31 09:35:00,36.15,36.23,36.15,36.17,26448.0,29.7926,29.8585,29.7926,29.8091,26448.0
2017-03-31 09:40:00,36.16,36.16,36.12,36.15,16604.0,29.8008,29.8008,29.7679,29.7926,16604.0
2017-03-31 09:45:00,36.17,36.2,36.15,36.18,33516.0,29.8091,29.8338,29.7926,29.8173,33516.0
2017-03-31 09:50:00,36.18,36.2,36.16,36.19,21890.0,29.8173,29.8338,29.8008,29.8256,21890.0
2017-03-31 09:55:00,36.19,36.19,36.15,36.17,16856.0,29.8256,29.8256,29.7926,29.8091,16856.0
2017-03-31 10:00:00,36.17,36.23,36.17,36.23,19828.0,29.8091,29.8585,29.8091,29.8585,19828.0
2017-03-31 10:05:00,36.23,36.26,36.18,36.19,85082.0,29.8585,29.8832,29.8173,29.8256,85082.0
2017-03-31 10:10:00,36.19,36.19,36.16,36.18,17112.0,29.8256,29.8256,29.8008,29.8173,17112.0
2017-03-31 10:15:00,36.19,36.21,36.19,36.2,13240.0,29.8256,29.842,29.8256,29.8338,13240.0
2017-03-31 10:20:00,36.19,36.2,36.17,36.19,21190.0,29.8256,29.8338,29.8091,29.8256,21190.0
2017-03-31 10:25:00,36.19,36.2,36.18,36.2,6678.0,29.8256,29.8338,29.8173,29.8338,6678.0
2017-03-31 10:30:00,36.2,36.21,36.19,36.21,15446.0,29.8338,29.842,29.8256,29.842,15446.0
2017-03-31 10:35:00,36.21,36.22,36.19,36.19,34056.0,29.842,29.8503,29.8256,29.8256,34056.0
2017-03-31 10:40:00,36.2,36.2,36.19,36.19,41494.0,29.8338,29.8338,29.8256,29.8256,41494.0
2017-03-31 10:45:00,36.2,36.2,36.18,36.19,40108.0,29.8338,29.8338,29.8173,29.8256,40108.0
2017-03-31 10:50:00,36.19,36.2,36.18,36.19,20768.0,29.8256,29.8338,29.8173,29.8256,20768.0
2017-03-31 10:55:00,36.19,36.2,36.17,36.17,22424.0,29.8256,29.8338,29.8091,29.8091,22424.0
2017-03-31 11:00:00,36.17,36.17,36.13,36.16,48556.0,29.8091,29.8091,29.7761,29.8008,48556.0
2017-03-31 11:05:00,36.15,36.18,36.13,36.13,34024.0,29.7926,29.8173,29.7761,29.7761,34024.0
2017-03-31 11:10:00,36.13,36.16,36.13,36.15,27702.0,29.7761,29.8008,29.7761,29.7926,27702.0
2017-03-31 11:15:00,36.15,36.16,36.14,36.16,16644.0,29.7926,29.8008,29.7843,29.8008,16644.0
2017-03-31 11:20:00,36.16,36.16,36.15,36.16,23242.0,29.8008,29.8008,29.7926,29.8008,23242.0
2017-03-31 11:25:00,36.16,36.18,36.16,36.18,12938.0,29.8008,29.8173,29.8008,29.8173,12938.0
2017-03-31 11:30:00,36.18,36.25,36.18,36.25,29612.0,29.8173,29.875,29.8173,29.875,29612.0
2017-03-31 11:35:00,36.25,36.32,36.22,36.3,105222.0,29.875,29.9327,29.8503,29.9162,105222.0
2017-03-31 11:40:00,36.29,36.32,36.28,36.31,16124.0,29.908,29.9327,29.8997,29.9245,16124.0
2017-03-31 11:45:00,36.31,36.31,36.3,36.3,6204.0,29.9245,29.9245,29.9162,29.9162,6204.0
2017-03-31 11:50:00,36.3,36.31,36.23,36.24,36102.0,29.9162,29.9245,29.8585,29.8668,36102.0
2017-03-31 11:55:00,36.24,36.24,36.18,36.2,21126.0,29.8668,29.8668,29.8173,29.8338,21126.0
2017-03-31 12:00:00,36.19,36.22,36.19,36.22,6000.0,29.8256,29.8503,29.8256,29.8503,6000.0
2017-03-31 12:05:00,36.22,36.22,36.21,36.21,6250.0,29.8503,29.8503,29.842,29.842,6250.0
2017-03-31 12:10:00,36.22,36.23,36.21,36.22,17578.0,29.8503,29.8585,29.842,29.8503,17578.0
2017-03-31 12:15:00,36.21,36.23,36.21,36.23,34288.0,29.842,29.8585,29.842,29.8585,34288.0
2017-03-31 12:20:00,36.23,36.24,36.21,36.22,10594.0,29.8585,29.8668,29.842,29.8503,10594.0
2017-03-31 12:25:00,36.22,36.23,36.22,36.22,11232.0,29.8503,29.8585,29.8503,29.8503,11232.0
2017-03-31 12:30:00,36.22,36.22,36.2,36.2,11600.0,29.8503,29.8503,29.8338,29.8338,11600.0
2017-03-31 12:35:00,36.2,36.21,36.18,36.18,32418.0,29.8338,29.842,29.8173,29.8173,32418.0
2017-03-31 12:40:00,36.18,36.18,36.17,36.18,17784.0,29.8173,29.8173,29.8091,29.8173,17784.0
2017-03-31 12:45:00,36.18,36.18,36.17,36.18,10774.0,29.8173,29.8173,29.8091,29.8173,10774.0
2017-03-31 12:50:00,36.19,36.2,36.18,36.19,14440.0,29.8256,29.8338,29.8173,29.8256,14440.0
2017-03-31 12:55:00,36.19,36.2,36.18,36.18,32710.0,29.8256,29.8338,29.8173,29.8173,32710.0
2017-03-31 13:00:00,36.19,36.19,36.16,36.18,35722.0,29.8256,29.8256,29.8008,29.8173,35722.0
2017-03-31 13:05:00,36.18,36.19,36.18,36.18,16536.0,29.8173,29.8256,29.8173,29.8173,16536.0
2017-03-31 13:10:00,36.18,36.19,36.18,36.18,13054.0,29.8173,29.8256,29.8173,29.8173,13054.0
2017-03-31 13:15:00,36.18,36.19,36.18,36.18,16428.0,29.8173,29.8256,29.8173,29.8173,16428.0
2017-03-31 13:20:00,36.18,36.19,36.18,36.18,14592.0,29.8173,29.8256,29.8173,29.8173,14592.0
2017-03-31 13:25:00,36.18,36.21,36.18,36.2,32572.0,29.8173,29.842,29.8173,29.8338,32572.0
2017-03-31 13:30:00,36.21,36.22,36.19,36.19,17176.0,29.842,29.8503,29.8256,29.8256,17176.0
2017-03-31 13:35:00,36.19,36.19,36.17,36.18,17302.0,29.8256,29.8256,29.8091,29.8173,17302.0
2017-03-31 13:40:00,36.18,36.18,36.15,36.15,20418.0,29.8173,29.8173,29.7926,29.7926,20418.0
2017-03-31 13:45:00,36.15,36.16,36.15,36.16,17952.0,29.7926,29.8008,29.7926,29.8008,17952.0
2017-03-31 13:50:00,36.16,36.17,36.15,36.16,18704.0,29.8008,29.8091,29.7926,29.8008,18704.0
2017-03-31 13:55:00,36.16,36.17,36.13,36.13,24224.0,29.8008,29.8091,29.7761,29.7761,24224.0
2017-03-31 14:00:00,36.13,36.14,36.13,36.13,33154.0,29.7761,29.7843,29.7761,29.7761,33154.0
2017-03-31 14:05:00,36.12,36.13,36.12,36.12,17060.0,29.7679,29.7761,29.7679,29.7679,17060.0
2017-03-31 14:10:00,36.12,36.13,36.07,36.09,25434.0,29.7679,29.7761,29.7267,29.7431,25434.0
2017-03-31 14:15:00,36.09,36.09,36.08,36.09,20906.0,29.7431,29.7431,29.7349,29.7431,20906.0
2017-03-31 14:20:00,36.08,36.09,36.07,36.09,16538.0,29.7349,29.7431,29.7267,29.7431,16538.0
2017-03-31 14:25:00,36.09,36.13,36.09,36.12,30742.0,29.7431,29.7761,29.7431,29.7679,30742.0
2017-03-31 14:30:00,36.12,36.12,36.09,36.1,24866.0,29.7679,29.7679,29.7431,29.7514,24866.0
2017-03-31 14:35:00,36.1,36.12,36.1,36.1,25086.0,29.7514,29.7679,29.7514,29.7514,25086.0
2017-03-31 14:40:00,36.1,36.1,36.09,36.09,24032.0,29.7514,29.7514,29.7431,29.7431,24032.0
2017-03-31 14:45:00,36.1,36.12,36.08,36.12,29316.0,29.7514,29.7679,29.7349,29.7679,29316.0
2017-03-31 14:50:00,36.12,36.13,36.11,36.13,16644.0,29.7679,29.7761,29.7596,29.7761,16644.0
2017-03-31 14:55:00,36.13,36.15,36.13,36.13,30058.0,29.7761,29.7926,29.7761,29.7761,30058.0
2017-03-31 15:00:00,36.13,36.21,36.12,36.2,68868.0,29.7761,29.842,29.7679,29.8338,68868.0
2017-03-31 15:05:00,36.2,36.22,36.19,36.21,40090.0,29.8338,29.8503,29.8256,29.842,40090.0
2017-03-31 15:10:00,36.21,36.22,36.19,36.22,44872.0,29.842,29.8503,29.8256,29.8503,44872.0
2017-03-31 15:15:00,36.22,36.24,36.21,36.21,49980.0,29.8503,29.8668,29.842,29.842,49980.0
2017-03-31 15:20:00,36.2,36.22,36.2,36.22,22130.0,29.8338,29.8503,29.8338,29.8503,22130.0
2017-03-31 15:25:00,36.22,36.25,36.22,36.24,43530.0,29.8503,29.875,29.8503,29.8668,43530.0
2017-03-31 15:30:00,36.24,36.31,36.24,36.29,72600.0,29.8668,29.9245,29.8668,29.908,72600.0
2017-03-31 15:35:00,36.29,36.31,36.28,36.3,67904.0,29.908,29.9245,29.8997,29.9162,67904.0
2017-03-31 15:40:00,36.3,36.32,36.27,36.29,81950.0,29.9162,29.9327,29.8915,29.908,81950.0
2017-03-31 15:45:00,36.29,36.3,36.23,36.24,91738.0,29.908,29.9162,29.8585,29.8668,91738.0
2017-03-31 15:50:00,36.24,36.27,36.23,36.27,210580.0,29.8668,29.8915,29.8585,29.8915,210580.0
2017-03-31 15:55:00,36.27,36.27,36.21,36.21,291344.0,29.8915,29.8915,29.842,29.842,291344.0
2017-04-03 09:30:00,36.38,36.47,36.33,36.37,115422.0,29.9821,30.0563,29.9409,29.9739,115422.0
2017-04-03 09:35:00,36.38,36.45,36.35,36.43,54914.0,29.9821,30.0398,29.9574,30.0233,54914.0
2017-04-03 09:40:00,36.42,36.47,36.42,36.44,30904.0,30.0151,30.0563,30.0151,30.0316,30904.0
2017-04-03 09:45:00,36.45,36.47,36.25,36.27,102546.0,30.0398,30.0563,29.875,29.8915,102546.0
2017-04-03 09:50:00,36.28,36.3,36.24,36.3,49032.0,29.8997,29.9162,29.8668,29.9162,49032.0
2017-04-03 09:55:00,36.29,36.3,36.27,36.27,33986.0,29.908,29.9162,29.8915,29.8915,33986.0
2017-04-03 10:00:00,36.28,36.3,36.24,36.28,47932.0,29.8997,29.9162,29.8668,29.8997,47932.0
2017-04-03 10:05:00,36.29,36.3,36.23,36.25,54562.0,29.908,29.9162,29.8585,29.875,54562.0
2017-04-03 10:10:00,36.24,36.24,36.18,36.24,62838.0,29.8668,29.8668,29.8173,29.8668,62838.0
2017-04-03 10:15:00,36.24,36.3,36.23,36.25,40490.0,29.8668,29.9162,29.8585,29.875,40490.0
2017-04-03 10:20:00,36.26,36.27,36.22,36.24,36404.0,29.8832,29.8915,29.8503,29.8668,36404.0
2017-04-03 10:25:00,36.25,36.27,36.22,36.23,48724.0,29.875,29.8915,29.8503,29.8585,48724.0
2017-04-03 10:30:00,36.23,36.24,36.18,36.22,33154.0,29.8585,29.8668,29.8173,29.8503,33154.0
2017-04-03 10:35:00,36.22,36.27,36.2,36.27,41906.0,29.8503,29.8915,29.8338,29.8915,41906.0
2017-04-03 10:40:00,36.26,36.26,36.21,36.24,34572.0,29.8832,29.8832,29.842,29.8668,34572.0
2017-04-03 10:45:00,36.24,36.27,36.23,36.24,74256.0,29.8668,29.8915,29.8585,29.8668,74256.0
2017-04-03 10:50:00,36.25,36.25,36.06,36.07,132974.0,29.875,29.875,29.7184,29.7267,132974.0
2017-04-03 10:55:00,36.07,36.12,36.05,36.11,83538.0,29.7267,29.7679,29.7102,29.7596,83538.0
2017-04-03 11:00:00,36.12,36.2,36.1,36.19,52100.0,29.7679,29.8338,29.7514,29.8256,52100.0
2017-04-03 11:05:00,36.19,36.19,36.08,36.1,25944.0,29.8256,29.8256,29.7349,29.7514,25944.0
2017-04-03 11:10:00,36.1,36.17,36.1,36.17,34758.0,29.7514,29.8091,29.7514,29.8091,34758.0
2017-04-03 11:15:00,36.16,36.18,36.15,36.15,17406.0,29.8008,29.8173,29.7926,29.7926,17406.0
2017-04-03 11:20:00,36.13,36.18,36.12,36.17,16172.0,29.7761,29.8173,29.7679,29.8091,16172.0
2017-04-03 11:25:00,36.18,36.18,36.15,36.17,8844.0,29.8173,29.8173,29.7926,29.8091,8844.0
2017-04-03 11:30:00,36.17,36.21,36.16,36.16,17016.0,29.8091,29.842,29.8008,29.8008,17016.0
2017-04-03 11:35:00,36.16,36.17,36.13,36.13,17518.0,29.8008,29.8091,29.7761,29.7761,17518.0
2017-04-03 11:40:00,36.13,36.13,36.09,36.1,16546.0,29.7761,29.7761,29.7431,29.7514,16546.0
2017-04-03 11:45:00,36.1,36.1,36.07,36.07,17766.0,29.7514,29.7514,29.7267,29.7267,17766.0
2017-04-03 11:50:00,36.07,36.1,36.06,36.09,16702.0,29.7267,29.7514,29.7184,29.7431,16702.0
2017-04-03 11:55:00,36.09,36.1,36.06,36.1,21650.0,29.7431,29.7514,29.7184,29.7514,21650.0
2017-04-03 12:00:00,36.09,36.09,36.04,36.06,22356.0,29.7431,29.7431,29.7019,29.7184,22356.0
2017-04-03 12:05:00,36.06,36.09,36.06,36.08,19458.0,29.7184,29.7431,29.7184,29.7349,19458.0
2017-04-03 12:10:00,36.08,36.12,36.08,36.1,23818.0,29.7349,29.7679,29.7349,29.7514,23818.0
2017-04-03 12:15:00,36.1,36.13,36.1,36.1,33698.0,29.7514,29.7761,29.7514,29.7514,33698.0
2017-04-03 12:20:00,36.1,36.13,36.09,36.13,20710.0,29.7514,29.7761,29.7431,29.7761,20710.0
2017-04-03 12:25:00,36.13,36.17,36.13,36.16,20470.0,29.7761,29.8091,29.7761,29.8008,20470.0
2017-04-03 12:30:00,36.15,36.16,36.11,36.13,18764.0,29.7926,29.8008,29.7596,29.7761,18764.0
2017-04-03 12:35:00,36.13,36.14,36.12,36.13,27748.0,29.7761,29.7843,29.7679,29.7761,27748.0
2017-04-03 12:40:00,36.14,36.18,36.13,36.17,18958.0,29.7843,29.8173,29.7761,29.8091,18958.0
2017-04-03 12:45:00,36.17,36.17,36.13,36.15,14258.0,29.8091,29.8091,29.7761,29.7926,14258.0
2017-04-03 12:50:00,36.15,36.15,36.12,36.13,20622.0,29.7926,29.7926,29.7679,29.7761,20622.0
2017-04-03 12:55:00,36.14,36.15,36.13,36.15,20400.0,29.7843,29.7926,29.7761,29.7926,20400.0
2017-04-03 13:00:00,36.16,36.16,36.13,36.13,56366.0,29.8008,29.8008,29.7761,29.7761,56366.0
2017-04-03 13:05:00,36.13,36.14,36.1,36.12,63940.0,29.7761,29.7843,29.7514,29.7679,63940.0
2017-04-03 13:10:00,36.12,36.15,36.12,36.13,20324.0,29.7679,29.7926,29.7679,29.7761,20324.0
2017-04-03 13:15:00,36.14,36.15,36.1,36.13,48418.0,29.7843,29.7926,29.7514,29.7761,48418.0
2017-04-03 13:20:00,36.14,36.15,36.13,36.13,18298.0,29.7843,29.7926,29.7761,29.7761,18298.0
2017-04-03 13:25:00,36.13,36.14,36.1,36.12,12850.0,29.7761,29.7843,29.7514,29.7679,12850.0
2017-04-03 13:30:00,36.12,36.15,36.1,36.14,27886.0,29.7679,29.7926,29.7514,29.7843,27886.0
2017-04-03 13:35:00,36.14,36.14,36.12,36.14,20432.0,29.7843,29.7843,29.7679,29.7843,20432.0
2017-04-03 13:40:00,36.15,36.16,36.13,36.15,16654.0,29.7926,29.8008,29.7761,29.7926,16654.0
2017-04-03 13:45:00,36.16,36.19,36.15,36.16,20836.0,29.8008,29.8256,29.7926,29.8008,20836.0
2017-04-03 13:50:00,36.16,36.18,36.15,36.17,15566.0,29.8008,29.8173,29.7926,29.8091,15566.0
2017-04-03 13:55:00,36.17,36.19,36.17,36.19,12102.0,29.8091,29.8256,29.8091,29.8256,12102.0
2017-04-03 14:00:00,36.19,36.21,36.15,36.15,50408.0,29.8256,29.842,29.7926,29.7926,50408.0
2017-04-03 14:05:00,36.15,36.17,36.15,36.17,518888.0,29.7926,29.8091,29.7926,29.8091,518888.0
2017-04-03 14:10:00,36.17,36.19,36.15,36.18,22646.0,29.8091,29.8256,29.7926,29.8173,22646.0
2017-04-03 14:15:00,36.18,36.18,36.13,36.15,21584.0,29.8173,29.8173,29.7761,29.7926,21584.0
2017-04-03 14:20:00,36.16,36.16,36.13,36.15,17644.0,29.8008,29.8008,29.7761,29.7926,17644.0
2017-04-03 14:25:00,36.15,36.18,36.15,36.18,23366.0,29.7926,29.8173,29.7926,29.8173,23366.0
2017-04-03 14:30:00,36.17,36.2,36.17,36.2,14404.0,29.8091,29.8338,29.8091,29.8338,14404.0
2017-04-03 14:35:00,36.2,36.22,36.19,36.21,27512.0,29.8338,29.8503,29.8256,29.842,27512.0
2017-04-03 14:40:00,36.2,36.27,36.2,36.26,46802.0,29.8338,29.8915,29.8338,29.8832,46802.0
2017-04-03 14:45:00,36.26,36.32,36.24,36.24,209634.0,29.8832,29.9327,29.8668,29.8668,209634.0
2017-04-03 14:50:00,36.24,36.25,36.23,36.23,84932.0,29.8668,29.875,29.8585,29.8585,84932.0
2017-04-03 14:55:00,36.23,36.24,36.22,36.23,32348.0,29.8585,29.8668,29.8503,29.8585,32348.0
2017-04-03 15:00:00,36.23,36.24,36.21,36.22,45390.0,29.8585,29.8668,29.842,29.8503,45390.0
2017-04-03 15:05:00,36.22,36.22,36.21,36.22,28024.0,29.8503,29.8503,29.842,29.8503,28024.0
2017-04-03 15:10:00,36.22,36.25,36.22,36.24,44384.0,29.8503,29.875,29.8503,29.8668,44384.0
2017-04-03 15:15:00,36.24,36.25,36.23,36.24,36824.0,29.8668,29.875,29.8585,29.8668,36824.0
2017-04-03 15:20:00,36.23,36.26,36.23,36.26,63388.0,29.8585,29.8832,29.8585,29.8832,63388.0
2017-04-03 15:25:00,36.26,36.27,36.23,36.24,57570.0,29.8832,29.8915,29.8585,29.8668,57570.0
2017-04-03 15:30:00,36.24,36.24,36.22,36.24,64692.0,29.8668,29.8668,29.8503,29.8668,64692.0
2017-04-03 15:35:00,36.24,36.27,36.23,36.27,39798.0,29.8668,29.8915,29.8585,29.8915,39798.0
2017-04-03 15:40:00,36.27,36.31,36.26,36.3,56302.0,29.8915,29.9245,29.8832,29.9162,56302.0
2017-04-03 15:45:00,36.31,36.33,36.3,36.32,92610.0,29.9245,29.9409,29.9162,29.9327,92610.0
2017-04-03 15:50:00,36.31,36.32,36.27,36.31,75094.0,29.9245,29.9327,29.8915,29.9245,75094.0
2017-04-03 15:55:00,36.31,36.35,36.3,36.33,201884.0,29.9245,29.9574,29.9162,29.9409,201884.0
2017-04-04 09:30:00,36.27,36.36,36.2,36.25,58560.0,29.8915,29.9657,29.8338,29.875,58560.0
2017-04-04 09:35:00,36.27,36.27,36.24,36.24,13784.0,29.8915,29.8915,29.8668,29.8668,13784.0
2017-04-04 09:40:00,36.25,36.35,36.24,36.29,43428.0,29.875,29.9574,29.8668,29.908,43428.0
2017-04-04 09:45:00,36.3,36.3,36.27,36.28,6986.0,29.9162,29.9162,29.8915,29.8997,6986.0
2017-04-04 09:50:00,36.27,36.29,36.26,36.27,15656.0,29.8915,29.908,29.8832,29.8915,15656.0
2017-04-04 09:55:00,36.27,36.31,36.27,36.29,39006.0,29.8915,29.9245,29.8915,29.908,39006.0
2017-04-04 10:00:00,36.3,36.31,36.21,36.24,56426.0,29.9162,29.9245,29.842,29.8668,56426.0
2017-04-04 10:05:00,36.24,36.28,36.24,36.24,17444.0,29.8668,29.8997,29.8668,29.8668,17444.0
2017-04-04 10:10:00,36.27,36.3,36.24,36.3,18746.0,29.8915,29.9162,29.8668,29.9162,18746.0
2017-04-04 10:15:00,36.3,36.33,36.27,36.29,36674.0,29.9162,29.9409,29.8915,29.908,36674.0
2017-04-04 10:20:00,36.3,36.34,36.3,36.3,35138.0,29.9162,29.9492,29.9162,29.9162,35138.0
2017-04-04 10:25:00,36.3,36.32,36.29,36.32,22682.0,29.9162,29.9327,29.908,29.9327,22682.0
2017-04-04 10:30:00,36.32,36.37,36.32,36.32,42280.0,29.9327,29.9739,29.9327,29.9327,42280.0
2017-04-04 10:35:00,36.32,36.35,36.3,36.33,18018.0,29.9327,29.9574,29.9162,29.9409,18018.0
2017-04-04 10:40:00,36.33,36.33,36.3,36.3,16276.0,29.9409,29.9409,29.9162,29.9162,16276.0
2017-04-04 10:45:00,36.3,36.3,36.27,36.27,20792.0,29.9162,29.9162,29.8915,29.8915,20792.0
2017-04-04 10:50:00,36.27,36.29,36.24,36.28,15666.0,29.8915,29.908,29.8668,29.8997,15666.0
2017-04-04 10:55:00,36.28,36.3,36.25,36.25,19724.0,29.8997,29.9162,29.875,29.875,19724.0
2017-04-04 11:00:00,36.26,36.31,36.26,36.31,13166.0,29.8832,29.9245,29.8832,29.9245,13166.0
2017-04-04 11:05:00,36.31,36.33,36.29,36.32,42998.0,29.9245,29.9409,29.908,29.9327,42998.0
2017-04-04 11:10:00,36.32,36.32,36.27,36.29,24642.0,29.9327,29.9327,29.8915,29.908,24642.0
2017-04-04 11:15:00,36.3,36.36,36.3,36.36,37150.0,29.9162,29.9657,29.9162,29.9657,37150.0
2017-04-04 11:20:00,36.36,36.37,36.31,36.37,65668.0,29.9657,29.9739,29.9245,29.9739,65668.0
2017-04-04 11:25:00,36.37,36.37,36.29,36.3,30524.0,29.9739,29.9739,29.908,29.9162,30524.0
2017-04-04 11:30:00,36.3,36.33,36.29,36.33,11968.0,29.9162,29.9409,29.908,29.9409,11968.0
2017-04-04 11:35:00,36.34,36.35,36.32,36.35,25756.0,29.9492,29.9574,29.9327,29.9574,25756.0
2017-04-04 11:40:00,36.35,36.35,36.32,36.33,11256.0,29.9574,29.9574,29.9327,29.9409,11256.0
2017-04-04 11:45:00,36.33,36.35,36.32,36.33,29334.0,29.9409,29.9574,29.9327,29.9409,29334.0
2017-04-04 11:50:00,36.34,36.35,36.33,36.33,20496.0,29.9492,29.9574,29.9409,29.9409,20496.0
2017-04-04 11:55:00,36.33,36.35,36.32,36.33,12674.0,29.9409,29.9574,29.9327,29.9409,12674.0
2017-04-04 12:00:00,36.33,36.33,36.3,36.31,9192.0,29.9409,29.9409,29.9162,29.9245,9192.0
2017-04-04 12:05:00,36.31,36.31,36.29,36.3,8002.0,29.9245,29.9245,29.908,29.9162,8002.0
2017-04-04 12:10:00,36.31,36.32,36.29,36.32,9764.0,29.9245,29.9327,29.908,29.9327,9764.0
2017-04-04 12:15:00,36.31,36.32,36.29,36.31,11668.0,29.9245,29.9327,29.908,29.9245,11668.0
2017-04-04 12:20:00,36.31,36.31,36.27,36.27,7858.0,29.9245,29.9245,29.8915,29.8915,7858.0
2017-04-04 12:25:00,36.28,36.29,36.26,36.27,15260.0,29.8997,29.908,29.8832,29.8915,15260.0
2017-04-04 12:30:00,36.27,36.28,36.26,36.26,6396.0,29.8915,29.8997,29.8832,29.8832,6396.0
2017-04-04 12:35:00,36.26,36.29,36.26,36.29,7434.0,29.8832,29.908,29.8832,29.908,7434.0
2017-04-04 12:40:00,36.29,36.29,36.27,36.28,9920.0,29.908,29.908,29.8915,29.8997,9920.0
2017-04-04 12:45:00,36.29,36.29,36.25,36.27,9378.0,29.908,29.908,29.875,29.8915,9378.0
2017-04-04 12:50:00,36.26,36.27,36.24,36.24,5446.0,29.8832,29.8915,29.8668,29.8668,5446.0
2017-04-04 12:55:00,36.27,36.27,36.24,36.26,11776.0,29.8915,29.8915,29.8668,29.8832,11776.0
2017-04-04 13:00:00,36.26,36.26,36.24,36.26,12650.0,29.8832,29.8832,29.8668,29.8832,12650.0
2017-04-04 13:05:00,36.27,36.27,36.24,36.27,9960.0,29.8915,29.8915,29.8668,29.8915,9960.0
2017-04-04 13:10:00,36.26,36.3,36.26,36.27,21400.0,29.8832,29.9162,29.8832,29.8915,21400.0
2017-04-04 13:15:00,36.27,36.27,36.24,36.26,27268.0,29.8915,29.8915,29.8668,29.8832,27268.0
2017-04-04 13:20:00,36.27,36.27,36.24,36.25,27664.0,29.8915,29.8915,29.8668,29.875,27664.0
2017-04-04 13:25:00,36.26,36.29,36.25,36.28,9220.0,29.8832,29.908,29.875,29.8997,9220.0
2017-04-04 13:30:00,36.28,36.3,36.27,36.28,18312.0,29.8997,29.9162,29.8915,29.8997,18312.0
2017-04-04 13:35:00,36.29,36.31,36.29,36.31,8624.0,29.908,29.9245,29.908,29.9245,8624.0
2017-04-04 13:40:00,36.31,36.32,36.3,36.31,8430.0,29.9245,29.9327,29.9162,29.9245,8430.0
2017-04-04 13:45:00,36.29,36.3,36.28,36.29,5400.0,29.908,29.9162,29.8997,29.908,5400.0
2017-04-04 13:50:00,36.29,36.31,36.27,36.3,12340.0,29.908,29.9245,29.8915,29.9162,12340.0
2017-04-04 13:55:00,36.3,36.31,36.3,36.31,8704.0,29.9162,29.9245,29.9162,29.9245,8704.0
2017-04-04 14:00:00,36.31,36.33,36.29,36.31,25276.0,29.9245,29.9409,29.908,29.9245,25276.0
2017-04-04 14:05:00,36.32,36.33,36.31,36.33,8160.0,29.9327,29.9409,29.9245,29.9409,8160.0
2017-04-04 14:10:00,36.33,36.34,36.31,36.32,19988.0,29.9409,29.9492,29.9245,29.9327,19988.0
2017-04-04 14:15:00,36.32,36.35,36.32,36.34,8338.0,29.9327,29.9574,29.9327,29.9492,8338.0
2017-04-04 14:20:00,36.33,36.35,36.32,36.34,12552.0,29.9409,29.9574,29.9327,29.9492,12552.0
2017-04-04 14:25:00,36.35,36.35,36.33,36.34,24524.0,29.9574,29.9574,29.9409,29.9492,24524.0
2017-04-04 14:30:00,36.34,36.34,36.32,36.33,549788.0,29.9492,29.9492,29.9327,29.9409,549788.0
2017-04-04 14:35:00,36.32,36.33,36.3,36.32,18724.0,29.9327,29.9409,29.9162,29.9327,18724.0
2017-04-04 14:40:00,36.33,36.35,36.32,36.34,12122.0,29.9409,29.9574,29.9327,29.9492,12122.0
2017-04-04 14:45:00,36.33,36.34,36.33,36.33,24166.0,29.9409,29.9492,29.9409,29.9409,24166.0
2017-04-04 14:50:00,36.33,36.34,36.31,36.31,17416.0,29.9409,29.9492,29.9245,29.9245,17416.0
2017-04-04 14:55:00,36.32,36.33,36.3,36.3,16154.0,29.9327,29.9409,29.9162,29.9162,16154.0
2017-04-04 15:00:00,36.3,36.32,36.3,36.31,15134.0,29.9162,29.9327,29.9162,29.9245,15134.0
2017-04-04 15:05:00,36.31,36.31,36.3,36.3,16986.0,29.9245,29.9245,29.9162,29.9162,16986.0
2017-04-04 15:10:00,36.3,36.32,36.3,36.31,13798.0,29.9162,29.9327,29.9162,29.9245,13798.0
2017-04-04 15:15:00,36.3,36.3,36.27,36.3,20102.0,29.9162,29.9162,29.8915,29.9162,20102.0
2017-04-04 15:20:00,36.3,36.3,36.27,36.28,18226.0,29.9162,29.9162,29.8915,29.8997,18226.0
2017-04-04 15:25:00,36.29,36.32,36.29,36.3,27120.0,29.908,29.9327,29.908,29.9162,27120.0
2017-04-04 15:30:00,36.31,36.34,36.31,36.34,37558.0,29.9245,29.9492,29.9245,29.9492,37558.0
2017-04-04 15:35:00,36.34,36.34,36.32,36.33,47628.0,29.9492,29.9492,29.9327,29.9409,47628.0
2017-04-04 15:40:00,36.33,36.33,36.32,36.33,30966.0,29.9409,29.9409,29.9327,29.9409,30966.0
2017-04-04 15:45:00,36.32,36.33,36.3,36.31,38862.0,29.9327,29.9409,29.9162,29.9245,38862.0
2017-04-04 15:50:00,36.31,36.31,36.28,36.29,47034.0,29.9245,29.9245,29.8997,29.908,47034.0
2017-04-04 15:55:00,36.29,36.32,36.27,36.31,190048.0,29.908,29.9327,29.8915,29.9245,190048.0
2017-04-05 09:30:00,36.38,36.45,36.38,36.42,91584.0,29.9821,30.0398,29.9821,30.0151,91584.0
2017-04-05 09:35:00,36.45,36.46,36.4,36.4,8206.0,30.0398,30.0481,29.9986,29.9986,8206.0
2017-04-05 09:40:00,36.4,36.41,36.36,36.38,10140.0,29.9986,30.0069,29.9657,29.9821,10140.0
2017-04-05 09:45:00,36.39,36.46,36.39,36.44,9570.0,29.9904,30.0481,29.9904,30.0316,9570.0
2017-04-05 09:50:00,36.44,36.45,36.42,36.44,29190.0,30.0316,30.0398,30.0151,30.0316,29190.0
2017-04-05 09:55:00,36.44,36.49,36.43,36.44,233528.0,30.0316,30.0728,30.0233,30.0316,233528.0
2017-04-05 10:00:00,36.44,36.49,36.43,36.48,634408.0,30.0316,30.0728,30.0233,30.0646,634408.0
2017-04-05 10:05:00,36.48,36.49,36.44,36.49,62306.0,30.0646,30.0728,30.0316,30.0728,62306.0
2017-04-05 10:10:00,36.48,36.52,36.48,36.51,1316780.0,30.0646,30.0975,30.0646,30.0893,1316780.0
2017-04-05 10:15:00,36.51,36.54,36.49,36.49,74056.0,30.0893,30.114,30.0728,30.0728,74056.0
2017-04-05 10:20:00,36.49,36.51,36.48,36.49,61258.0,30.0728,30.0893,30.0646,30.0728,61258.0
2017-04-05 10:25:00,36.49,36.49,36.45,36.45,42908.0,30.0728,30.0728,30.0398,30.0398,42908.0
2017-04-05 10:30:00,36.45,36.49,36.42,36.48,33848.0,30.0398,30.0728,30.0151,30.0646,33848.0
2017-04-05 10:35:00,36.49,36.52,36.47,36.5,56440.0,30.0728,30.0975,30.0563,30.081,56440.0
2017-04-05 10:40:00,36.51,36.57,36.51,36.55,66718.0,30.0893,30.1387,30.0893,30.1222,66718.0
2017-04-05 10:45:00,36.55,36.56,36.51,36.52,53540.0,30.1222,30.1305,30.0893,30.0975,53540.0
2017-04-05 10:50:00,36.52,36.53,36.5,36.52,41152.0,30.0975,30.1058,30.081,30.0975,41152.0
2017-04-05 10:55:00,36.55,36.56,36.53,36.53,29944.0,30.1222,30.1305,30.1058,30.1058,29944.0
2017-04-05 11:00:00,36.53,36.54,36.49,36.49,19404.0,30.1058,30.114,30.0728,30.0728,19404.0
2017-04-05 11:05:00,36.48,36.48,36.42,36.47,23032.0,30.0646,30.0646,30.0151,30.0563,23032.0
2017-04-05 11:10:00,36.47,36.49,36.46,36.49,21430.0,30.0563,30.0728,30.0481,30.0728,21430.0
2017-04-05 11:15:00,36.49,36.51,36.44,36.45,21200.0,30.0728,30.0893,30.0316,30.0398,21200.0
2017-04-05 11:20:00,36.46,36.46,36.42,36.42,11248.0,30.0481,30.0481,30.0151,30.0151,11248.0
2017-04-05 11:25:00,36.42,36.44,36.4,36.4,26012.0,30.0151,30.0316,29.9986,29.9986,26012.0
2017-04-05 11:30:00,36.4,36.46,36.36,36.44,20240.0,29.9986,30.0481,29.9657,30.0316,20240.0
2017-04-05 11:35:00,36.44,36.44,36.29,36.32,148296.0,30.0316,30.0316,29.908,29.9327,148296.0
2017-04-05 11:40:00,36.32,36.43,36.32,36.43,12994.0,29.9327,30.0233,29.9327,30.0233,12994.0
2017-04-05 11:45:00,36.43,36.46,36.42,36.43,32092.0,30.0233,30.0481,30.0151,30.0233,32092.0
2017-04-05 11:50:00,36.43,36.44,36.41,36.42,13554.0,30.0233,30.0316,30.0069,30.0151,13554.0
2017-04-05 11:55:00,36.42,36.43,36.41,36.41,6348.0,30.0151,30.0233,30.0069,30.0069,6348.0
2017-04-05 12:00:00,36.41,36.42,36.38,36.42,17752.0,30.0069,30.0151,29.9821,30.0151,17752.0
2017-04-05 12:05:00,36.42,36.45,36.42,36.43,26250.0,30.0151,30.0398,30.0151,30.0233,26250.0
2017-04-05 12:10:00,36.43,36.46,36.43,36.46,25606.0,30.0233,30.0481,30.0233,30.0481,25606.0
2017-04-05 12:15:00,36.46,36.46,36.44,36.45,28952.0,30.0481,30.0481,30.0316,30.0398,28952.0
2017-04-05 12:20:00,36.45,36.49,36.45,36.49,22924.0,30.0398,30.0728,30.0398,30.0728,22924.0
2017-04-05 12:25:00,36.49,36.49,36.45,36.46,42628.0,30.0728,30.0728,30.0398,30.0481,42628.0
2017-04-05 12:30:00,36.47,36.47,36.45,36.46,93320.0,30.0563,30.0563,30.0398,30.0481,93320.0
2017-04-05 12:35:00,36.46,36.48,36.45,36.48,58194.0,30.0481,30.0646,30.0398,30.0646,58194.0
2017-04-05 12:40:00,36.47,36.51,36.46,36.51,15538.0,30.0563,30.0893,30.0481,30.0893,15538.0
2017-04-05 12:45:00,36.52,36.52,36.51,36.52,12202.0,30.0975,30.0975,30.0893,30.0975,12202.0
2017-04-05 12:50:00,36.51,36.52,36.49,36.51,32178.0,30.0893,30.0975,30.0728,30.0893,32178.0
2017-04-05 12:55:00,36.51,36.52,36.49,36.5,12994.0,30.0893,30.0975,30.0728,30.081,12994.0
2017-04-05 13:00:00,36.5,36.51,36.48,36.51,22450.0,30.081,30.0893,30.0646,30.0893,22450.0
2017-04-05 13:05:00,36.52,36.52,36.49,36.49,19180.0,30.0975,30.0975,30.0728,30.0728,19180.0
2017-04-05 13:10:00,36.49,36.49,36.46,36.47,27364.0,30.0728,30.0728,30.0481,30.0563,27364.0
2017-04-05 13:15:00,36.47,36.49,36.47,36.47,17992.0,30.0563,30.0728,30.0563,30.0563,17992.0
2017-04-05 13:20:00,36.47,36.49,36.47,36.49,16130.0,30.0563,30.0728,30.0563,30.0728,16130.0
2017-04-05 13:25:00,36.49,36.49,36.47,36.47,23358.0,30.0728,30.0728,30.0563,30.0563,23358.0
2017-04-05 13:30:00,36.47,36.5,36.47,36.5,22690.0,30.0563,30.081,30.0563,30.081,22690.0
2017-04-05 13:35:00,36.5,36.5,36.48,36.49,95252.0,30.081,30.081,30.0646,30.0728,95252.0
2017-04-05 13:40:00,36.49,36.49,36.44,36.45,33678.0,30.0728,30.0728,30.0316,30.0398,33678.0
2017-04-05 13:45:00,36.45,36.47,36.45,36.45,13534.0,30.0398,30.0563,30.0398,30.0398,13534.0
2017-04-05 13:50:00,36.46,36.47,36.45,36.46,18304.0,30.0481,30.0563,30.0398,30.0481,18304.0
2017-04-05 13:55:00,36.46,36.49,36.46,36.48,11154.0,30.0481,30.0728,30.0481,30.0646,11154.0
2017-04-05 14:00:00,36.48,36.49,36.44,36.46,50480.0,30.0646,30.0728,30.0316,30.0481,50480.0
2017-04-05 14:05:00,36.47,36.49,36.47,36.48,51774.0,30.0563,30.0728,30.0563,30.0646,51774.0
2017-04-05 14:10:00,36.48,36.49,36.44,36.44,32830.0,30.0646,30.0728,30.0316,30.0316,32830.0
2017-04-05 14:15:00,36.44,36.48,36.43,36.47,14084.0,30.0316,30.0646,30.0233,30.0563,14084.0
2017-04-05 14:20:00,36.47,36.47,36.44,36.44,21940.0,30.0563,30.0563,30.0316,30.0316,21940.0
2017-04-05 14:25:00,36.45,36.48,36.44,36.47,20726.0,30.0398,30.0646,30.0316,30.0563,20726.0
2017-04-05 14:30:00,36.48,36.48,36.44,36.45,27592.0,30.0646,30.0646,30.0316,30.0398,27592.0
2017-04-05 14:35:00,36.44,36.45,36.38,36.38,25164.0,30.0316,30.0398,29.9821,29.9821,25164.0
2017-04-05 14:40:00,36.37,36.38,36.35,36.38,14336.0,29.9739,29.9821,29.9574,29.9821,14336.0
2017-04-05 14:45:00,36.38,36.38,36.33,36.35,25548.0,29.9821,29.9821,29.9409,29.9574,25548.0
2017-04-05 14:50:00,36.35,36.35,36.3,36.32,19466.0,29.9574,29.9574,29.9162,29.9327,19466.0
2017-04-05 14:55:00,36.33,36.34,36.33,36.33,15452.0,29.9409,29.9492,29.9409,29.9409,15452.0
2017-04-05 15:00:00,36.33,36.38,36.33,36.35,29614.0,29.9409,29.9821,29.9409,29.9574,29614.0
2017-04-05 15:05:00,36.37,36.37,36.33,36.34,33404.0,29.9739,29.9739,29.9409,29.9492,33404.0
2017-04-05 15:10:00,36.35,36.35,36.28,36.29,34870.0,29.9574,29.9574,29.8997,29.908,34870.0
2017-04-05 15:15:00,36.29,36.31,36.27,36.28,30014.0,29.908,29.9245,29.8915,29.8997,30014.0
2017-04-05 15:20:00,36.29,36.29,36.15,36.18,58448.0,29.908,29.908,29.7926,29.8173,58448.0
2017-04-05 15:25:00,36.18,36.18,36.13,36.18,35826.0,29.8173,29.8173,29.7761,29.8173,35826.0
2017-04-05 15:30:00,36.18,36.19,36.1,36.13,59882.0,29.8173,29.8256,29.7514,29.7761,59882.0
2017-04-05 15:35:00,36.13,36.17,36.12,36.16,41898.0,29.7761,29.8091,29.7679,29.8008,41898.0
2017-04-05 15:40:00,36.17,36.17,36.15,36.16,86224.0,29.8091,29.8091,29.7926,29.8008,86224.0
2017-04-05 15:45:00,36.16,36.17,36.09,36.1,89614.0,29.8008,29.8091,29.7431,29.7514,89614.0
2017-04-05 15:50:00,36.09,36.18,36.08,36.17,111010.0,29.7431,29.8173,29.7349,29.8091,111010.0
2017-04-05 15:55:00,36.17,36.17,36.09,36.1,230782.0,29.8091,29.8091,29.7431,29.7514,230782.0
2017-04-06 09:30:00,36.32,36.32,36.11,36.18,99646.0,29.9327,29.9327,29.7596,29.8173,99646.0
2017-04-06 09:35:00,36.16,36.46,36.13,36.44,41132.0,29.8008,30.0481,29.7761,30.0316,41132.0
2017-04-06 09:40:00,36.44,36.48,36.37,36.38,138002.0,30.0316,30.0646,29.9739,29.9821,138002.0
2017-04-06 09:45:00,36.36,36.38,36.24,36.3,37304.0,29.9657,29.9821,29.8668,29.9162,37304.0
2017-04-06 09:50:00,36.31,36.44,36.3,36.42,15566.0,29.9245,30.0316,29.9162,30.0151,15566.0
2017-04-06 09:55:00,36.45,36.48,36.42,36.48,135878.0,30.0398,30.0646,30.0151,30.0646,135878.0
2017-04-06 10:00:00,36.49,36.51,36.44,36.48,723014.0,30.0728,30.0893,30.0316,30.0646,723014.0
2017-04-06 10:05:00,36.49,36.57,36.45,36.54,319480.0,30.0728,30.1387,30.0398,30.114,319480.0
2017-04-06 10:10:00,36.54,36.58,36.51,36.58,54312.0,30.114,30.147,30.0893,30.147,54312.0
2017-04-06 10:15:00,36.59,36.63,36.58,36.59,88468.0,30.1552,30.1882,30.147,30.1552,88468.0
2017-04-06 10:20:00,36.6,36.6,36.54,36.54,58312.0,30.1635,30.1635,30.114,30.114,58312.0
2017-04-06 10:25:00,36.54,36.54,36.49,36.52,67888.0,30.114,30.114,30.0728,30.0975,67888.0
2017-04-06 10:30:00,36.52,36.58,36.51,36.57,43598.0,30.0975,30.147,30.0893,30.1387,43598.0
2017-04-06 10:35:00,36.57,36.58,36.54,36.58,34026.0,30.1387,30.147,30.114,30.147,34026.0
2017-04-06 10:40:00,36.57,36.58,36.52,36.52,35224.0,30.1387,30.147,30.0975,30.0975,35224.0
2017-04-06 10:45:00,36.52,36.52,36.51,36.51,54656.0,30.0975,30.0975,30.0893,30.0893,54656.0
2017-04-06 10:50:00,36.52,36.52,36.49,36.49,15188.0,30.0975,30.0975,30.0728,30.0728,15188.0
2017-04-06 10:55:00,36.49,36.52,36.46,36.48,46730.0,30.0728,30.0975,30.0481,30.0646,46730.0
2017-04-06 11:00:00,36.48,36.5,36.48,36.49,29428.0,30.0646,30.081,30.0646,30.0728,29428.0
2017-04-06 11:05:00,36.48,36.54,36.47,36.53,75014.0,30.0646,30.114,30.0563,30.1058,75014.0
2017-04-06 11:10:00,36.53,36.55,36.49,36.49,49348.0,30.1058,30.1222,30.0728,30.0728,49348.0
2017-04-06 11:15:00,36.49,36.5,36.49,36.49,17246.0,30.0728,30.081,30.0728,30.0728,17246.0
2017-04-06 11:20:00,36.49,36.53,36.49,36.52,574442.0,30.0728,30.1058,30.0728,30.0975,574442.0
2017-04-06 11:25:00,36.52,36.57,36.52,36.57,77048.0,30.0975,30.1387,30.0975,30.1387,77048.0
2017-04-06 11:30:00,36.56,36.6,36.55,36.6,71252.0,30.1305,30.1635,30.1222,30.1635,71252.0
2017-04-06 11:35:00,36.6,36.62,36.59,36.61,31262.0,30.1635,30.1799,30.1552,30.1717,31262.0
2017-04-06 11:40:00,36.6,36.62,36.6,36.62,32084.0,30.1635,30.1799,30.1635,30.1799,32084.0
2017-04-06 11:45:00,36.6,36.64,36.59,36.63,28192.0,30.1635,30.1964,30.1552,30.1882,28192.0
2017-04-06 11:50:00,36.63,36.65,36.58,36.6,61532.0,30.1882,30.2047,30.147,30.1635,61532.0
2017-04-06 11:55:00,36.6,36.61,36.58,36.59,35740.0,30.1635,30.1717,30.147,30.1552,35740.0
2017-04-06 12:00:00,36.59,36.6,36.56,36.58,45596.0,30.1552,30.1635,30.1305,30.147,45596.0
2017-04-06 12:05:00,36.57,36.58,36.54,36.54,29646.0,30.1387,30.147,30.114,30.114,29646.0
2017-04-06 12:10:00,36.54,36.55,36.53,36.55,31392.0,30.114,30.1222,30.1058,30.1222,31392.0
2017-04-06 12:15:00,36.55,36.55,36.54,36.55,13744.0,30.1222,30.1222,30.114,30.1222,13744.0
2017-04-06 12:20:00,36.54,36.58,36.54,36.56,30544.0,30.114,30.147,30.114,30.1305,30544.0
2017-04-06 12:25:00,36.56,36.58,36.55,36.58,24412.0,30.1305,30.147,30.1222,30.147,24412.0
2017-04-06 12:30:00,36.58,36.58,36.55,36.55,13912.0,30.147,30.147,30.1222,30.1222,13912.0
2017-04-06 12:35:00,36.55,36.55,36.52,36.55,8624.0,30.1222,30.1222,30.0975,30.1222,8624.0
2017-04-06 12:40:00,36.54,36.54,36.51,36.53,18092.0,30.114,30.114,30.0893,30.1058,18092.0
2017-04-06 12:45:00,36.52,36.52,36.51,36.51,24838.0,30.0975,30.0975,30.0893,30.0893,24838.0
2017-04-06 12:50:00,36.51,36.52,36.49,36.51,16848.0,30.0893,30.0975,30.0728,30.0893,16848.0
2017-04-06 12:55:00,36.51,36.52,36.5,36.52,30212.0,30.0893,30.0975,30.081,30.0975,30212.0
2017-04-06 13:00:00,36.52,36.52,36.48,36.49,45674.0,30.0975,30.0975,30.0646,30.0728,45674.0
2017-04-06 13:05:00,36.49,36.5,36.48,36.49,54576.0,30.0728,30.081,30.0646,30.0728,54576.0
2017-04-06 13:10:00,36.5,36.51,36.48,36.51,43766.0,30.081,30.0893,30.0646,30.0893,43766.0
2017-04-06 13:15:00,36.51,36.52,36.5,36.52,63862.0,30.0893,30.0975,30.081,30.0975,63862.0
2017-04-06 13:20:00,36.52,36.54,36.52,36.52,28990.0,30.0975,30.114,30.0975,30.0975,28990.0
2017-04-06 13:25:00,36.52,36.54,36.51,36.52,54430.0,30.0975,30.114,30.0893,30.0975,54430.0
2017-04-06 13:30:00,36.52,36.52,36.51,36.52,44898.0,30.0975,30.0975,30.0893,30.0975,44898.0
2017-04-06 13:35:00,36.52,36.56,36.52,36.56,520186.0,30.0975,30.1305,30.0975,30.1305,520186.0
2017-04-06 13:40:00,36.56,36.56,36.54,36.55,47782.0,30.1305,30.1305,30.114,30.1222,47782.0
2017-04-06 13:45:00,36.56,36.6,36.55,36.59,22816.0,30.1305,30.1635,30.1222,30.1552,22816.0
2017-04-06 13:50:00,36.59,36.6,36.59,36.6,29098.0,30.1552,30.1635,30.1552,30.1635,29098.0
2017-04-06 13:55:00,36.6,36.6,36.58,36.58,29752.0,30.1635,30.1635,30.147,30.147,29752.0
2017-04-06 14:00:00,36.57,36.59,36.57,36.59,22742.0,30.1387,30.1552,30.1387,30.1552,22742.0
2017-04-06 14:05:00,36.59,36.59,36.51,36.51,46744.0,30.1552,30.1552,30.0893,30.0893,46744.0
2017-04-06 14:10:00,36.52,36.52,36.49,36.49,29592.0,30.0975,30.0975,30.0728,30.0728,29592.0
2017-04-06 14:15:00,36.49,36.51,36.48,36.5,34778.0,30.0728,30.0893,30.0646,30.081,34778.0
2017-04-06 14:20:00,36.49,36.51,36.49,36.51,10754.0,30.0728,30.0893,30.0728,30.0893,10754.0
2017-04-06 14:25:00,36.51,36.51,36.44,36.45,54196.0,30.0893,30.0893,30.0316,30.0398,54196.0
2017-04-06 14:30:00,36.45,36.49,36.45,36.49,18876.0,30.0398,30.0728,30.0398,30.0728,18876.0
2017-04-06 14:35:00,36.49,36.52,36.49,36.51,41130.0,30.0728,30.0975,30.0728,30.0893,41130.0
2017-04-06 14:40:00,36.52,36.52,36.49,36.51,34904.0,30.0975,30.0975,30.0728,30.0893,34904.0
2017-04-06 14:45:00,36.51,36.52,36.43,36.45,37396.0,30.0893,30.0975,30.0233,30.0398,37396.0
2017-04-06 14:50:00,36.46,36.47,36.43,36.47,101098.0,30.0481,30.0563,30.0233,30.0563,101098.0
2017-04-06 14:55:00,36.47,36.47,36.42,36.43,49814.0,30.0563,30.0563,30.0151,30.0233,49814.0
2017-04-06 15:00:00,36.43,36.46,36.43,36.45,37478.0,30.0233,30.0481,30.0233,30.0398,37478.0
2017-04-06 15:05:00,36.45,36.47,36.42,36.47,36188.0,30.0398,30.0563,30.0151,30.0563,36188.0
2017-04-06 15:10:00,36.47,36.47,36.44,36.45,45614.0,30.0563,30.0563,30.0316,30.0398,45614.0
2017-04-06 15:15:00,36.45,36.45,36.43,36.45,51070.0,30.0398,30.0398,30.0233,30.0398,51070.0
2017-04-06 15:20:00,36.44,36.45,36.43,36.44,33460.0,30.0316,30.0398,30.0233,30.0316,33460.0
2017-04-06 15:25:00,36.44,36.45,36.43,36.43,63206.0,30.0316,30.0398,30.0233,30.0233,63206.0
2017-04-06 15:30:00,36.43,36.44,36.41,36.43,50472.0,30.0233,30.0316,30.0069,30.0233,50472.0
2017-04-06 15:35:00,36.43,36.48,36.43,36.47,87552.0,30.0233,30.0646,30.0233,30.0563,87552.0
2017-04-06 15:40:00,36.47,36.48,36.44,36.44,111608.0,30.0563,30.0646,30.0316,30.0316,111608.0
2017-04-06 15:45:00,36.44,36.48,36.43,36.47,104524.0,30.0316,30.0646,30.0233,30.0563,104524.0
2017-04-06 15:50:00,36.47,36.48,36.46,36.47,86840.0,30.0563,30.0646,30.0481,30.0563,86840.0
2017-04-06 15:55:00,36.47,36.49,36.45,36.48,261136.0,30.0563,30.0728,30.0398,30.0646,261136.0
2017-04-07 09:30:00,36.34,36.44,36.33,36.4,57354.0,29.9492,30.0316,29.9409,29.9986,57354.0
2017-04-07 09:35:00,36.42,36.52,36.41,36.52,33150.0,30.0151,30.0975,30.0069,30.0975,33150.0
2017-04-07 09:40:00,36.52,36.56,36.48,36.5,29238.0,30.0975,30.1305,30.0646,30.081,29238.0
2017-04-07 09:45:00,36.5,36.53,36.48,36.49,30700.0,30.081,30.1058,30.0646,30.0728,30700.0
2017-04-07 09:50:00,36.48,36.49,36.37,36.37,34440.0,30.0646,30.0728,29.9739,29.9739,34440.0
2017-04-07 09:55:00,36.37,36.4,36.35,36.4,22770.0,29.9739,29.9986,29.9574,29.9986,22770.0
2017-04-07 10:00:00,36.38,36.38,36.34,36.37,55240.0,29.9821,29.9821,29.9492,29.9739,55240.0
2017-04-07 10:05:00,36.38,36.38,36.32,36.34,43852.0,29.9821,29.9821,29.9327,29.9492,43852.0
2017-04-07 10:10:00,36.35,36.4,36.34,36.39,42456.0,29.9574,29.9986,29.9492,29.9904,42456.0
2017-04-07 10:15:00,36.39,36.49,36.39,36.49,98084.0,29.9904,30.0728,29.9904,30.0728,98084.0
2017-04-07 10:20:00,36.49,36.5,36.46,36.47,78612.0,30.0728,30.081,30.0481,30.0563,78612.0
2017-04-07 10:25:00,36.47,36.5,36.46,36.46,42068.0,30.0563,30.081,30.0481,30.0481,42068.0
2017-04-07 10:30:00,36.46,36.46,36.43,36.46,19114.0,30.0481,30.0481,30.0233,30.0481,19114.0
2017-04-07 10:35:00,36.46,36.49,36.45,36.49,74858.0,30.0481,30.0728,30.0398,30.0728,74858.0
2017-04-07 10:40:00,36.49,36.49,36.45,36.45,25202.0,30.0728,30.0728,30.0398,30.0398,25202.0
2017-04-07 10:45:00,36.45,36.45,36.42,36.43,21722.0,30.0398,30.0398,30.0151,30.0233,21722.0
2017-04-07 10:50:00,36.43,36.44,36.42,36.43,20714.0,30.0233,30.0316,30.0151,30.0233,20714.0
2017-04-07 10:55:00,36.43,36.45,36.43,36.45,25472.0,30.0233,30.0398,30.0233,30.0398,25472.0
2017-04-07 11:00:00,36.44,36.51,36.44,36.51,72002.0,30.0316,30.0893,30.0316,30.0893,72002.0
2017-04-07 11:05:00,36.51,36.52,36.48,36.48,148168.0,30.0893,30.0975,30.0646,30.0646,148168.0
2017-04-07 11:10:00,36.48,36.49,36.44,36.46,31822.0,30.0646,30.0728,30.0316,30.0481,31822.0
2017-04-07 11:15:00,36.46,36.52,36.45,36.49,25848.0,30.0481,30.0975,30.0398,30.0728,25848.0
2017-04-07 11:20:00,36.49,36.52,36.48,36.52,533062.0,30.0728,30.0975,30.0646,30.0975,533062.0
2017-04-07 11:25:00,36.51,36.53,36.48,36.48,183138.0,30.0893,30.1058,30.0646,30.0646,183138.0
2017-04-07 11:30:00,36.48,36.49,36.45,36.47,27488.0,30.0646,30.0728,30.0398,30.0563,27488.0
2017-04-07 11:35:00,36.47,36.48,36.42,36.43,36494.0,30.0563,30.0646,30.0151,30.0233,36494.0
2017-04-07 11:40:00,36.44,36.45,36.43,36.44,23310.0,30.0316,30.0398,30.0233,30.0316,23310.0
2017-04-07 11:45:00,36.44,36.46,36.43,36.46,27986.0,30.0316,30.0481,30.0233,30.0481,27986.0
2017-04-07 11:50:00,36.48,36.49,36.47,36.48,37392.0,30.0646,30.0728,30.0563,30.0646,37392.0
2017-04-07 11:55:00,36.48,36.49,36.48,36.48,16402.0,30.0646,30.0728,30.0646,30.0646,16402.0
2017-04-07 12:00:00,36.48,36.51,36.48,36.49,28542.0,30.0646,30.0893,30.0646,30.0728,28542.0
2017-04-07 12:05:00,36.49,36.51,36.48,36.49,424498.0,30.0728,30.0893,30.0646,30.0728,424498.0
2017-04-07 12:10:00,36.49,36.51,36.48,36.5,182076.0,30.0728,30.0893,30.0646,30.081,182076.0
2017-04-07 12:15:00,36.5,36.5,36.48,36.49,43328.0,30.081,30.081,30.0646,30.0728,43328.0
2017-04-07 12:20:00,36.49,36.49,36.49,36.49,26130.0,30.0728,30.0728,30.0728,30.0728,26130.0
2017-04-07 12:25:00,36.49,36.5,36.48,36.48,39504.0,30.0728,30.081,30.0646,30.0646,39504.0
2017-04-07 12:30:00,36.48,36.5,36.48,36.49,21070.0,30.0646,30.081,30.0646,30.0728,21070.0
2017-04-07 12:35:00,36.49,36.5,36.47,36.47,20100.0,30.0728,30.081,30.0563,30.0563,20100.0
2017-04-07 12:40:00,36.48,36.49,36.46,36.46,8866.0,30.0646,30.0728,30.0481,30.0481,8866.0
2017-04-07 12:45:00,36.46,36.47,36.45,36.46,12312.0,30.0481,30.0563,30.0398,30.0481,12312.0
2017-04-07 12:50:00,36.47,36.5,36.47,36.49,14028.0,30.0563,30.081,30.0563,30.0728,14028.0
2017-04-07 12:55:00,36.5,36.51,36.49,36.5,20740.0,30.081,30.0893,30.0728,30.081,20740.0
2017-04-07 13:00:00,36.49,36.5,36.49,36.49,12744.0,30.0728,30.081,30.0728,30.0728,12744.0
2017-04-07 13:05:00,36.49,36.5,36.49,36.49,23224.0,30.0728,30.081,30.0728,30.0728,23224.0
2017-04-07 13:10:00,36.49,36.54,36.49,36.5,72240.0,30.0728,30.114,30.0728,30.081,72240.0
2017-04-07 13:15:00,36.49,36.5,36.48,36.49,75758.0,30.0728,30.081,30.0646,30.0728,75758.0
2017-04-07 13:20:00,36.49,36.5,36.48,36.49,46154.0,30.0728,30.081,30.0646,30.0728,46154.0
2017-04-07 13:25:00,36.49,36.55,36.49,36.55,35746.0,30.0728,30.1222,30.0728,30.1222,35746.0
2017-04-07 13:30:00,36.55,36.59,36.53,36.54,40838.0,30.1222,30.1552,30.1058,30.114,40838.0
2017-04-07 13:35:00,36.54,36.54,36.49,36.49,69578.0,30.114,30.114,30.0728,30.0728,69578.0
2017-04-07 13:40:00,36.49,36.5,36.48,36.49,550606.0,30.0728,30.081,30.0646,30.0728,550606.0
2017-04-07 13:45:00,36.49,36.52,36.49,36.52,23366.0,30.0728,30.0975,30.0728,30.0975,23366.0
2017-04-07 13:50:00,36.53,36.58,36.53,36.56,37208.0,30.1058,30.147,30.1058,30.1305,37208.0
2017-04-07 13:55:00,36.56,36.57,36.54,36.55,16242.0,30.1305,30.1387,30.114,30.1222,16242.0
2017-04-07 14:00:00,36.55,36.59,36.55,36.58,27594.0,30.1222,30.1552,30.1222,30.147,27594.0
2017-04-07 14:05:00,36.58,36.59,36.56,36.56,27874.0,30.147,30.1552,30.1305,30.1305,27874.0
2017-04-07 14:10:00,36.56,36.56,36.53,36.55,66368.0,30.1305,30.1305,30.1058,30.1222,66368.0
2017-04-07 14:15:00,36.55,36.56,36.54,36.55,20246.0,30.1222,30.1305,30.114,30.1222,20246.0
2017-04-07 14:20:00,36.56,36.58,36.54,36.57,72586.0,30.1305,30.147,30.114,30.1387,72586.0
2017-04-07 14:25:00,36.57,36.57,36.54,36.56,19886.0,30.1387,30.1387,30.114,30.1305,19886.0
2017-04-07 14:30:00,36.55,36.58,36.55,36.57,26636.0,30.1222,30.147,30.1222,30.1387,26636.0
2017-04-07 14:35:00,36.58,36.58,36.56,36.57,25720.0,30.147,30.147,30.1305,30.1387,25720.0
2017-04-07 14:40:00,36.56,36.56,36.52,36.53,35518.0,30.1305,30.1305,30.0975,30.1058,35518.0
2017-04-07 14:45:00,36.54,36.56,36.52,36.54,25274.0,30.114,30.1305,30.0975,30.114,25274.0
2017-04-07 14:50:00,36.54,36.54,36.5,36.52,25068.0,30.114,30.114,30.081,30.0975,25068.0
2017-04-07 14:55:00,36.52,36.52,36.49,36.51,70638.0,30.0975,30.0975,30.0728,30.0893,70638.0
2017-04-07 15:00:00,36.51,36.51,36.48,36.49,56708.0,30.0893,30.0893,30.0646,30.0728,56708.0
2017-04-07 15:05:00,36.49,36.5,36.46,36.47,31994.0,30.0728,30.081,30.0481,30.0563,31994.0
2017-04-07 15:10:00,36.47,36.51,36.47,36.49,29022.0,30.0563,30.0893,30.0563,30.0728,29022.0
2017-04-07 15:15:00,36.49,36.5,36.49,36.49,26262.0,30.0728,30.081,30.0728,30.0728,26262.0
2017-04-07 15:20:00,36.49,36.49,36.48,36.48,40572.0,30.0728,30.0728,30.0646,30.0646,40572.0
2017-04-07 15:25:00,36.48,36.49,36.46,36.47,37010.0,30.0646,30.0728,30.0481,30.0563,37010.0
2017-04-07 15:30:00,36.46,36.47,36.43,36.45,48608.0,30.0481,30.0563,30.0233,30.0398,48608.0
2017-04-07 15:35:00,36.45,36.46,36.43,36.46,47484.0,30.0398,30.0481,30.0233,30.0481,47484.0
2017-04-07 15:40:00,36.46,36.47,36.45,36.46,61788.0,30.0481,30.0563,30.0398,30.0481,61788.0
2017-04-07 15:45:00,36.46,36.48,36.45,36.47,120936.0,30.0481,30.0646,30.0398,30.0563,120936.0
2017-04-07 15:50:00,36.47,36.47,36.45,36.46,249450.0,30.0563,30.0563,30.0398,30.0481,249450.0
2017-04-07 15:55:00,36.46,36.48,36.44,36.45,151520.0,30.0481,30.0646,30.0316,30.0398,151520.0
2017-04-10 09:30:00,36.48,36.55,36.47,36.53,52678.0,30.0646,30.1222,30.0563,30.1058,52678.0
2017-04-10 09:35:00,36.52,36.55,36.49,36.51,33806.0,30.0975,30.1222,30.0728,30.0893,33806.0
2017-04-10 09:40:00,36.5,36.55,36.49,36.52,202582.0,30.081,30.1222,30.0728,30.0975,202582.0
2017-04-10 09:45:00,36.52,36.55,36.51,36.54,78592.0,30.0975,30.1222,30.0893,30.114,78592.0
2017-04-10 09:50:00,36.52,36.58,36.51,36.58,116738.0,30.0975,30.147,30.0893,30.147,116738.0
2017-04-10 09:55:00,36.58,36.6,36.57,36.6,721984.0,30.147,30.1635,30.1387,30.1635,721984.0
2017-04-10 10:00:00,36.59,36.68,36.58,36.68,175818.0,30.1552,30.2294,30.147,30.2294,175818.0
2017-04-10 10:05:00,36.68,36.71,36.6,36.61,103262.0,30.2294,30.2541,30.1635,30.1717,103262.0
2017-04-10 10:10:00,36.62,36.62,36.58,36.59,20100.0,30.1799,30.1799,30.147,30.1552,20100.0
2017-04-10 10:15:00,36.59,36.61,36.58,36.58,34622.0,30.1552,30.1717,30.147,30.147,34622.0
2017-04-10 10:20:00,36.58,36.6,36.57,36.6,34238.0,30.147,30.1635,30.1387,30.1635,34238.0
2017-04-10 10:25:00,36.59,36.59,36.56,36.57,23680.0,30.1552,30.1552,30.1305,30.1387,23680.0
2017-04-10 10:30:00,36.57,36.58,36.56,36.58,44576.0,30.1387,30.147,30.1305,30.147,44576.0
2017-04-10 10:35:00,36.58,36.58,36.55,36.56,27012.0,30.147,30.147,30.1222,30.1305,27012.0
2017-04-10 10:40:00,36.55,36.59,36.55,36.57,24342.0,30.1222,30.1552,30.1222,30.1387,24342.0
2017-04-10 10:45:00,36.57,36.58,36.56,36.57,22088.0,30.1387,30.147,30.1305,30.1387,22088.0
2017-04-10 10:50:00,36.57,36.58,36.56,36.58,111696.0,30.1387,30.147,30.1305,30.147,111696.0
2017-04-10 10:55:00,36.58,36.58,36.56,36.57,35172.0,30.147,30.147,30.1305,30.1387,35172.0
2017-04-10 11:00:00,36.57,36.6,36.57,36.58,74468.0,30.1387,30.1635,30.1387,30.147,74468.0
2017-04-10 11:05:00,36.58,36.59,36.57,36.58,49936.0,30.147,30.1552,30.1387,30.147,49936.0
2017-04-10 11:10:00,36.58,36.58,36.57,36.58,18016.0,30.147,30.147,30.1387,30.147,18016.0
2017-04-10 11:15:00,36.58,36.58,36.57,36.58,14866.0,30.147,30.147,30.1387,30.147,14866.0
2017-04-10 11:20:00,36.58,36.58,36.56,36.58,41284.0,30.147,30.147,30.1305,30.147,41284.0
2017-04-10 11:25:00,36.58,36.58,36.57,36.58,20094.0,30.147,30.147,30.1387,30.147,20094.0
2017-04-10 11:30:00,36.58,36.58,36.52,36.52,18168.0,30.147,30.147,30.0975,30.0975,18168.0
2017-04-10 11:35:00,36.52,36.52,36.49,36.5,56282.0,30.0975,30.0975,30.0728,30.081,56282.0
2017-04-10 11:40:00,36.51,36.51,36.46,36.49,19058.0,30.0893,30.0893,30.0481,30.0728,19058.0
2017-04-10 11:45:00,36.51,36.56,36.5,36.55,46374.0,30.0893,30.1305,30.081,30.1222,46374.0
2017-04-10 11:50:00,36.56,36.58,36.55,36.57,26066.0,30.1305,30.147,30.1222,30.1387,26066.0
2017-04-10 11:55:00,36.57,36.58,36.56,36.56,16332.0,30.1387,30.147,30.1305,30.1305,16332.0
2017-04-10 12:00:00,36.56,36.58,36.56,36.58,15330.0,30.1305,30.147,30.1305,30.147,15330.0
2017-04-10 12:05:00,36.58,36.58,36.54,36.54,23924.0,30.147,30.147,30.114,30.114,23924.0
2017-04-10 12:10:00,36.55,36.55,36.49,36.5,30010.0,30.1222,30.1222,30.0728,30.081,30010.0
2017-04-10 12:15:00,36.51,36.53,36.51,36.52,18210.0,30.0893,30.1058,30.0893,30.0975,18210.0
2017-04-10 12:20:00,36.52,36.52,36.5,36.51,23620.0,30.0975,30.0975,30.081,30.0893,23620.0
2017-04-10 12:25:00,36.51,36.56,36.51,36.55,17796.0,30.0893,30.1305,30.0893,30.1222,17796.0
2017-04-10 12:30:00,36.55,36.57,36.53,36.57,35034.0,30.1222,30.1387,30.1058,30.1387,35034.0
2017-04-10 12:35:00,36.57,36.58,36.57,36.58,19944.0,30.1387,30.147,30.1387,30.147,19944.0
2017-04-10 12:40:00,36.58,36.6,36.57,36.58,579764.0,30.147,30.1635,30.1387,30.147,579764.0
2017-04-10 12:45:00,36.59,36.6,36.58,36.6,164448.0,30.1552,30.1635,30.147,30.1635,164448.0
2017-04-10 12:50:00,36.6,36.66,36.6,36.63,60114.0,30.1635,30.2129,30.1635,30.1882,60114.0
2017-04-10 12:55:00,36.63,36.63,36.62,36.63,96394.0,30.1882,30.1882,30.1799,30.1882,96394.0
2017-04-10 13:00:00,36.63,36.63,36.63,36.63,32286.0,30.1882,30.1882,30.1882,30.1882,32286.0
2017-04-10 13:05:00,36.63,36.63,36.63,36.63,75814.0,30.1882,30.1882,30.1882,30.1882,75814.0
2017-04-10 13:10:00,36.63,36.69,36.63,36.69,26384.0,30.1882,30.2376,30.1882,30.2376,26384.0
2017-04-10 13:15:00,36.69,36.71,36.68,36.7,51306.0,30.2376,30.2541,30.2294,30.2459,51306.0
2017-04-10 13:20:00,36.71,36.72,36.65,36.67,51428.0,30.2541,30.2623,30.2047,30.2211,51428.0
2017-04-10 13:25:00,36.67,36.7,36.66,36.69,24922.0,30.2211,30.2459,30.2129,30.2376,24922.0
2017-04-10 13:30:00,36.7,36.74,36.69,36.74,15890.0,30.2459,30.2788,30.2376,30.2788,15890.0
2017-04-10 13:35:00,36.74,36.75,36.71,36.74,35534.0,30.2788,30.2871,30.2541,30.2788,35534.0
2017-04-10 13:40:00,36.74,36.77,36.74,36.77,63582.0,30.2788,30.3036,30.2788,30.3036,63582.0
2017-04-10 13:45:00,36.76,36.81,36.74,36.79,601806.0,30.2953,30.3365,30.2788,30.32,601806.0
2017-04-10 13:50:00,36.78,36.82,36.77,36.81,75456.0,30.3118,30.3448,30.3036,30.3365,75456.0
2017-04-10 13:55:00,36.82,36.84,36.81,36.83,32804.0,30.3448,30.3612,30.3365,30.353,32804.0
2017-04-10 14:00:00,36.83,36.84,36.77,36.77,77576.0,30.353,30.3612,30.3036,30.3036,77576.0
2017-04-10 14:05:00,36.78,36.84,36.78,36.83,76992.0,30.3118,30.3612,30.3118,30.353,76992.0
2017-04-10 14:10:00,36.83,36.85,36.82,36.85,56264.0,30.353,30.3695,30.3448,30.3695,56264.0
2017-04-10 14:15:00,36.85,36.85,36.82,36.83,26466.0,30.3695,30.3695,30.3448,30.353,26466.0
2017-04-10 14:20:00,36.83,36.84,36.81,36.83,34600.0,30.353,30.3612,30.3365,30.353,34600.0
2017-04-10 14:25:00,36.82,36.83,36.81,36.83,34998.0,30.3448,30.353,30.3365,30.353,34998.0
2017-04-10 14:30:00,36.83,36.83,36.81,36.82,27654.0,30.353,30.353,30.3365,30.3448,27654.0
2017-04-10 14:35:00,36.82,36.83,36.81,36.83,23454.0,30.3448,30.353,30.3365,30.353,23454.0
2017-04-10 14:40:00,36.82,36.87,36.81,36.87,42080.0,30.3448,30.386,30.3365,30.386,42080.0
2017-04-10 14:45:00,36.86,36.91,36.86,36.91,40720.0,30.3777,30.4189,30.3777,30.4189,40720.0
2017-04-10 14:50:00,36.91,36.92,36.88,36.92,30036.0,30.4189,30.4272,30.3942,30.4272,30036.0
2017-04-10 14:55:00,36.92,36.94,36.91,36.94,79354.0,30.4272,30.4437,30.4189,30.4437,79354.0
2017-04-10 15:00:00,36.94,36.94,36.91,36.92,79802.0,30.4437,30.4437,30.4189,30.4272,79802.0
2017-04-10 15:05:00,36.92,36.95,36.91,36.91,70852.0,30.4272,30.4519,30.4189,30.4189,70852.0
2017-04-10 15:10:00,36.91,36.92,36.89,36.89,54838.0,30.4189,30.4272,30.4025,30.4025,54838.0
2017-04-10 15:15:00,36.89,36.89,36.85,36.85,72384.0,30.4025,30.4025,30.3695,30.3695,72384.0
2017-04-10 15:20:00,36.85,36.86,36.8,36.84,85928.0,30.3695,30.3777,30.3283,30.3612,85928.0
2017-04-10 15:25:00,36.84,36.85,36.81,36.81,55220.0,30.3612,30.3695,30.3365,30.3365,55220.0
2017-04-10 15:30:00,36.81,36.81,36.76,36.78,74964.0,30.3365,30.3365,30.2953,30.3118,74964.0
2017-04-10 15:35:00,36.78,36.8,36.77,36.77,72678.0,30.3118,30.3283,30.3036,30.3036,72678.0
2017-04-10 15:40:00,36.78,36.78,36.75,36.76,114330.0,30.3118,30.3118,30.2871,30.2953,114330.0
2017-04-10 15:45:00,36.76,36.76,36.74,36.75,229262.0,30.2953,30.2953,30.2788,30.2871,229262.0
2017-04-10 15:50:00,36.74,36.76,36.74,36.76,205522.0,30.2788,30.2953,30.2788,30.2953,205522.0
2017-04-10 15:55:00,36.76,36.77,36.75,36.77,314640.0,30.2953,30.3036,30.2871,30.3036,314640.0
2017-04-11 09:30:00,36.65,36.74,36.58,36.74,77874.0,30.2047,30.2788,30.147,30.2788,77874.0
2017-04-11 09:35:00,36.74,36.75,36.67,36.69,11248.0,30.2788,30.2871,30.2211,30.2376,11248.0
2017-04-11 09:40:00,36.69,36.69,36.6,36.6,29550.0,30.2376,30.2376,30.1635,30.1635,29550.0
2017-04-11 09:45:00,36.61,36.62,36.59,36.6,31092.0,30.1717,30.1799,30.1552,30.1635,31092.0
2017-04-11 09:50:00,36.6,36.69,36.6,36.67,31766.0,30.1635,30.2376,30.1635,30.2211,31766.0
2017-04-11 09:55:00,36.67,36.72,36.67,36.71,20488.0,30.2211,30.2623,30.2211,30.2541,20488.0
2017-04-11 10:00:00,36.72,36.8,36.71,36.8,25592.0,30.2623,30.3283,30.2541,30.3283,25592.0
2017-04-11 10:05:00,36.8,36.83,36.77,36.8,35942.0,30.3283,30.353,30.3036,30.3283,35942.0
2017-04-11 10:10:00,36.8,36.85,36.79,36.83,31812.0,30.3283,30.3695,30.32,30.353,31812.0
2017-04-11 10:15:00,36.81,36.81,36.77,36.79,15016.0,30.3365,30.3365,30.3036,30.32,15016.0
2017-04-11 10:20:00,36.79,36.79,36.74,36.77,21538.0,30.32,30.32,30.2788,30.3036,21538.0
2017-04-11 10:25:00,36.77,36.77,36.74,36.77,15244.0,30.3036,30.3036,30.2788,30.3036,15244.0
2017-04-11 10:30:00,36.76,36.76,36.7,36.72,48094.0,30.2953,30.2953,30.2459,30.2623,48094.0
2017-04-11 10:35:00,36.72,36.76,36.7,36.75,24950.0,30.2623,30.2953,30.2459,30.2871,24950.0
2017-04-11 10:40:00,36.76,36.76,36.65,36.68,41272.0,30.2953,30.2953,30.2047,30.2294,41272.0
2017-04-11 10:45:00,36.69,36.69,36.62,36.62,27908.0,30.2376,30.2376,30.1799,30.1799,27908.0
2017-04-11 10:50:00,36.6,36.62,36.57,36.62,45600.0,30.1635,30.1799,30.1387,30.1799,45600.0
2017-04-11 10:55:00,36.6,36.66,36.6,36.65,53872.0,30.1635,30.2129,30.1635,30.2047,53872.0
2017-04-11 11:00:00,36.66,36.73,36.63,36.73,58448.0,30.2129,30.2706,30.1882,30.2706,58448.0
2017-04-11 11:05:00,36.72,36.74,36.69,36.69,34872.0,30.2623,30.2788,30.2376,30.2376,34872.0
2017-04-11 11:10:00,36.69,36.7,36.68,36.69,35498.0,30.2376,30.2459,30.2294,30.2376,35498.0
2017-04-11 11:15:00,36.69,36.69,36.63,36.67,45058.0,30.2376,30.2376,30.1882,30.2211,45058.0
2017-04-11 11:20:00,36.66,36.7,36.63,36.68,19622.0,30.2129,30.2459,30.1882,30.2294,19622.0
2017-04-11 11:25:00,36.69,36.71,36.66,36.71,22752.0,30.2376,30.2541,30.2129,30.2541,22752.0
2017-04-11 11:30:00,36.71,36.72,36.68,36.68,36096.0,30.2541,30.2623,30.2294,30.2294,36096.0
2017-04-11 11:35:00,36.69,36.71,36.68,36.71,28864.0,30.2376,30.2541,30.2294,30.2541,28864.0
2017-04-11 11:40:00,36.7,36.71,36.67,36.68,30374.0,30.2459,30.2541,30.2211,30.2294,30374.0
2017-04-11 11:45:00,36.68,36.71,36.67,36.7,22994.0,30.2294,30.2541,30.2211,30.2459,22994.0
2017-04-11 11:50:00,36.7,36.72,36.69,36.7,21750.0,30.2459,30.2623,30.2376,30.2459,21750.0
2017-04-11 11:55:00,36.71,36.73,36.68,36.69,33024.0,30.2541,30.2706,30.2294,30.2376,33024.0
2017-04-11 12:00:00,36.69,36.7,36.64,36.66,35800.0,30.2376,30.2459,30.1964,30.2129,35800.0
2017-04-11 12:05:00,36.66,36.67,36.65,36.66,21604.0,30.2129,30.2211,30.2047,30.2129,21604.0
2017-04-11 12:10:00,36.65,36.72,36.64,36.71,56914.0,30.2047,30.2623,30.1964,30.2541,56914.0
2017-04-11 12:15:00,36.71,36.72,36.7,36.72,9542.0,30.2541,30.2623,30.2459,30.2623,9542.0
2017-04-11 12:20:00,36.73,36.74,36.71,36.73,11706.0,30.2706,30.2788,30.2541,30.2706,11706.0
2017-04-11 12:25:00,36.72,36.74,36.7,36.72,16710.0,30.2623,30.2788,30.2459,30.2623,16710.0
2017-04-11 12:30:00,36.73,36.74,36.72,36.74,23290.0,30.2706,30.2788,30.2623,30.2788,23290.0
2017-04-11 12:35:00,36.76,36.77,36.75,36.76,10028.0,30.2953,30.3036,30.2871,30.2953,10028.0
2017-04-11 12:40:00,36.75,36.76,36.72,36.73,11670.0,30.2871,30.2953,30.2623,30.2706,11670.0
2017-04-11 12:45:00,36.74,36.74,36.72,36.72,8354.0,30.2788,30.2788,30.2623,30.2623,8354.0
2017-04-11 12:50:00,36.72,36.78,36.71,36.76,35310.0,30.2623,30.3118,30.2541,30.2953,35310.0
2017-04-11 12:55:00,36.76,36.79,36.75,36.76,73816.0,30.2953,30.32,30.2871,30.2953,73816.0
2017-04-11 13:00:00,36.76,36.82,36.75,36.82,29322.0,30.2953,30.3448,30.2871,30.3448,29322.0
2017-04-11 13:05:00,36.83,36.85,36.83,36.83,13592.0,30.353,30.3695,30.353,30.353,13592.0
2017-04-11 13:10:00,36.83,36.83,36.79,36.79,23300.0,30.353,30.353,30.32,30.32,23300.0
2017-04-11 13:15:00,36.79,36.79,36.77,36.78,13408.0,30.32,30.32,30.3036,30.3118,13408.0
2017-04-11 13:20:00,36.79,36.81,36.77,36.77,14192.0,30.32,30.3365,30.3036,30.3036,14192.0
2017-04-11 13:25:00,36.77,36.8,36.77,36.79,7410.0,30.3036,30.3283,30.3036,30.32,7410.0
2017-04-11 13:30:00,36.78,36.79,36.76,36.77,18704.0,30.3118,30.32,30.2953,30.3036,18704.0
2017-04-11 13:35:00,36.77,36.81,36.77,36.81,19090.0,30.3036,30.3365,30.3036,30.3365,19090.0
2017-04-11 13:40:00,36.81,36.81,36.73,36.73,18652.0,30.3365,30.3365,30.2706,30.2706,18652.0
2017-04-11 13:45:00,36.73,36.75,36.71,36.72,21554.0,30.2706,30.2871,30.2541,30.2623,21554.0
2017-04-11 13:50:00,36.73,36.74,36.72,36.73,14734.0,30.2706,30.2788,30.2623,30.2706,14734.0
2017-04-11 13:55:00,36.73,36.74,36.7,36.74,13158.0,30.2706,30.2788,30.2459,30.2788,13158.0
2017-04-11 14:00:00,36.74,36.77,36.74,36.76,30476.0,30.2788,30.3036,30.2788,30.2953,30476.0
2017-04-11 14:05:00,36.76,36.77,36.76,36.77,15262.0,30.2953,30.3036,30.2953,30.3036,15262.0
2017-04-11 14:10:00,36.77,36.77,36.75,36.77,69204.0,30.3036,30.3036,30.2871,30.3036,69204.0
2017-04-11 14:15:00,36.77,36.77,36.75,36.76,21800.0,30.3036,30.3036,30.2871,30.2953,21800.0
2017-04-11 14:20:00,36.76,36.78,36.76,36.77,16876.0,30.2953,30.3118,30.2953,30.3036,16876.0
2017-04-11 14:25:00,36.78,36.8,36.78,36.79,13816.0,30.3118,30.3283,30.3118,30.32,13816.0
2017-04-11 14:30:00,36.79,36.79,36.77,36.78,73910.0,30.32,30.32,30.3036,30.3118,73910.0
2017-04-11 14:35:00,36.78,36.79,36.76,36.77,38352.0,30.3118,30.32,30.2953,30.3036,38352.0
2017-04-11 14:40:00,36.77,36.77,36.75,36.76,51452.0,30.3036,30.3036,30.2871,30.2953,51452.0
2017-04-11 14:45:00,36.76,36.78,36.76,36.77,40008.0,30.2953,30.3118,30.2953,30.3036,40008.0
2017-04-11 14:50:00,36.78,36.82,36.77,36.81,21562.0,30.3118,30.3448,30.3036,30.3365,21562.0
2017-04-11 14:55:00,36.81,36.81,36.77,36.77,18704.0,30.3365,30.3365,30.3036,30.3036,18704.0
2017-04-11 15:00:00,36.77,36.8,36.77,36.77,32240.0,30.3036,30.3283,30.3036,30.3036,32240.0
2017-04-11 15:05:00,36.77,36.77,36.73,36.75,44376.0,30.3036,30.3036,30.2706,30.2871,44376.0
2017-04-11 15:10:00,36.76,36.77,36.73,36.74,29844.0,30.2953,30.3036,30.2706,30.2788,29844.0
2017-04-11 15:15:00,36.74,36.74,36.71,36.74,35744.0,30.2788,30.2788,30.2541,30.2788,35744.0
2017-04-11 15:20:00,36.74,36.74,36.73,36.74,25108.0,30.2788,30.2788,30.2706,30.2788,25108.0
2017-04-11 15:25:00,36.74,36.75,36.73,36.74,35164.0,30.2788,30.2871,30.2706,30.2788,35164.0
2017-04-11 15:30:00,36.74,36.76,36.73,36.75,61356.0,30.2788,30.2953,30.2706,30.2871,61356.0
2017-04-11 15:35:00,36.75,36.78,36.75,36.76,45558.0,30.2871,30.3118,30.2871,30.2953,45558.0
2017-04-11 15:40:00,36.76,36.78,36.76,36.76,82962.0,30.2953,30.3118,30.2953,30.2953,82962.0
2017-04-11 15:45:00,36.76,36.77,36.74,36.77,83748.0,30.2953,30.3036,30.2788,30.3036,83748.0
2017-04-11 15:50:00,36.77,36.82,36.76,36.82,156802.0,30.3036,30.3448,30.2953,30.3448,156802.0
2017-04-11 15:55:00,36.81,36.88,36.81,36.88,351154.0,30.3365,30.3942,30.3365,30.3942,351154.0
2017-04-12 09:30:00,36.59,36.7,36.59,36.67,94936.0,30.1552,30.2459,30.1552,30.2211,94936.0
2017-04-12 09:35:00,36.67,36.79,36.61,36.74,30812.0,30.2211,30.32,30.1717,30.2788,30812.0
2017-04-12 09:40:00,36.76,36.83,36.73,36.75,27404.0,30.2953,30.353,30.2706,30.2871,27404.0
2017-04-12 09:45:00,36.76,36.77,36.73,36.74,25098.0,30.2953,30.3036,30.2706,30.2788,25098.0
2017-04-12 09:50:00,36.75,36.79,36.72,36.77,40026.0,30.2871,30.32,30.2623,30.3036,40026.0
2017-04-12 09:55:00,36.78,36.83,36.76,36.8,45414.0,30.3118,30.353,30.2953,30.3283,45414.0
2017-04-12 10:00:00,36.8,36.83,36.73,36.74,113266.0,30.3283,30.353,30.2706,30.2788,113266.0
2017-04-12 10:05:00,36.76,36.77,36.73,36.74,50248.0,30.2953,30.3036,30.2706,30.2788,50248.0
2017-04-12 10:10:00,36.74,36.76,36.68,36.71,32564.0,30.2788,30.2953,30.2294,30.2541,32564.0
2017-04-12 10:15:00,36.71,36.73,36.7,36.72,52206.0,30.2541,30.2706,30.2459,30.2623,52206.0
2017-04-12 10:20:00,36.73,36.76,36.71,36.73,33058.0,30.2706,30.2953,30.2541,30.2706,33058.0
2017-04-12 10:25:00,36.72,36.73,36.68,36.7,25440.0,30.2623,30.2706,30.2294,30.2459,25440.0
2017-04-12 10:30:00,36.7,36.73,36.68,36.71,24820.0,30.2459,30.2706,30.2294,30.2541,24820.0
2017-04-12 10:35:00,36.71,36.72,36.65,36.67,28258.0,30.2541,30.2623,30.2047,30.2211,28258.0
2017-04-12 10:40:00,36.66,36.66,36.58,36.58,46372.0,30.2129,30.2129,30.147,30.147,46372.0
2017-04-12 10:45:00,36.59,36.62,36.56,36.59,16256.0,30.1552,30.1799,30.1305,30.1552,16256.0
2017-04-12 10:50:00,36.59,36.6,36.56,36.57,46030.0,30.1552,30.1635,30.1305,30.1387,46030.0
2017-04-12 10:55:00,36.58,36.62,36.56,36.62,126268.0,30.147,30.1799,30.1305,30.1799,126268.0
2017-04-12 11:00:00,36.62,36.62,36.56,36.59,77358.0,30.1799,30.1799,30.1305,30.1552,77358.0
2017-04-12 11:05:00,36.59,36.67,36.57,36.67,31826.0,30.1552,30.2211,30.1387,30.2211,31826.0
2017-04-12 11:10:00,36.67,36.68,36.65,36.67,25546.0,30.2211,30.2294,30.2047,30.2211,25546.0
2017-04-12 11:15:00,36.66,36.7,36.66,36.68,21720.0,30.2129,30.2459,30.2129,30.2294,21720.0
2017-04-12 11:20:00,36.69,36.7,36.63,36.66,32100.0,30.2376,30.2459,30.1882,30.2129,32100.0
2017-04-12 11:25:00,36.65,36.68,36.65,36.65,140360.0,30.2047,30.2294,30.2047,30.2047,140360.0
2017-04-12 11:30:00,36.65,36.68,36.65,36.66,33298.0,30.2047,30.2294,30.2047,30.2129,33298.0
2017-04-12 11:35:00,36.67,36.67,36.62,36.63,50002.0,30.2211,30.2211,30.1799,30.1882,50002.0
2017-04-12 11:40:00,36.63,36.64,36.61,36.63,33404.0,30.1882,30.1964,30.1717,30.1882,33404.0
2017-04-12 11:45:00,36.62,36.63,36.6,36.62,18886.0,30.1799,30.1882,30.1635,30.1799,18886.0
2017-04-12 11:50:00,36.62,36.62,36.57,36.59,35776.0,30.1799,30.1799,30.1387,30.1552,35776.0
2017-04-12 11:55:00,36.59,36.63,36.58,36.61,31372.0,30.1552,30.1882,30.147,30.1717,31372.0
2017-04-12 12:00:00,36.6,36.6,36.58,36.58,23954.0,30.1635,30.1635,30.147,30.147,23954.0
2017-04-12 12:05:00,36.57,36.58,36.56,36.57,62462.0,30.1387,30.147,30.1305,30.1387,62462.0
2017-04-12 12:10:00,36.56,36.59,36.56,36.58,44652.0,30.1305,30.1552,30.1305,30.147,44652.0
2017-04-12 12:15:00,36.59,36.59,36.57,36.57,14520.0,30.1552,30.1552,30.1387,30.1387,14520.0
2017-04-12 12:20:00,36.57,36.59,36.56,36.57,21900.0,30.1387,30.1552,30.1305,30.1387,21900.0
2017-04-12 12:25:00,36.58,36.59,36.54,36.55,31612.0,30.147,30.1552,30.114,30.1222,31612.0
2017-04-12 12:30:00,36.55,36.55,36.52,36.52,10990.0,30.1222,30.1222,30.0975,30.0975,10990.0
2017-04-12 12:35:00,36.53,36.54,36.52,36.52,20988.0,30.1058,30.114,30.0975,30.0975,20988.0
2017-04-12 12:40:00,36.53,36.55,36.52,36.55,18126.0,30.1058,30.1222,30.0975,30.1222,18126.0
2017-04-12 12:45:00,36.55,36.57,36.55,36.55,14564.0,30.1222,30.1387,30.1222,30.1222,14564.0
2017-04-12 12:50:00,36.56,36.56,36.51,36.52,21480.0,30.1305,30.1305,30.0893,30.0975,21480.0
2017-04-12 12:55:00,36.52,36.52,36.51,36.52,26910.0,30.0975,30.0975,30.0893,30.0975,26910.0
2017-04-12 13:00:00,36.52,36.57,36.52,36.57,32500.0,30.0975,30.1387,30.0975,30.1387,32500.0
2017-04-12 13:05:00,36.56,36.6,36.56,36.58,60904.0,30.1305,30.1635,30.1305,30.147,60904.0
2017-04-12 13:10:00,36.58,36.59,36.57,36.57,14620.0,30.147,30.1552,30.1387,30.1387,14620.0
2017-04-12 13:15:00,36.57,36.59,36.56,36.56,35450.0,30.1387,30.1552,30.1305,30.1305,35450.0
2017-04-12 13:20:00,36.56,36.58,36.55,36.58,17232.0,30.1305,30.147,30.1222,30.147,17232.0
2017-04-12 13:25:00,36.58,36.58,36.56,36.57,20362.0,30.147,30.147,30.1305,30.1387,20362.0
2017-04-12 13:30:00,36.56,36.59,36.56,36.59,25674.0,30.1305,30.1552,30.1305,30.1552,25674.0
2017-04-12 13:35:00,36.59,36.6,36.58,36.59,49164.0,30.1552,30.1635,30.147,30.1552,49164.0
2017-04-12 13:40:00,36.59,36.62,36.59,36.6,135306.0,30.1552,30.1799,30.1552,30.1635,135306.0
2017-04-12 13:45:00,36.6,36.64,36.58,36.64,115248.0,30.1635,30.1964,30.147,30.1964,115248.0
2017-04-12 13:50:00,36.64,36.64,36.62,36.63,18104.0,30.1964,30.1964,30.1799,30.1882,18104.0
2017-04-12 13:55:00,36.63,36.68,36.63,36.67,30760.0,30.1882,30.2294,30.1882,30.2211,30760.0
2017-04-12 14:00:00,36.68,36.68,36.66,36.66,20302.0,30.2294,30.2294,30.2129,30.2129,20302.0
2017-04-12 14:05:00,36.65,36.66,36.64,36.65,23602.0,30.2047,30.2129,30.1964,30.2047,23602.0
2017-04-12 14:10:00,36.65,36.66,36.62,36.63,36106.0,30.2047,30.2129,30.1799,30.1882,36106.0
2017-04-12 14:15:00,36.62,36.64,36.61,36.63,19782.0,30.1799,30.1964,30.1717,30.1882,19782.0
2017-04-12 14:20:00,36.63,36.64,36.6,36.63,55358.0,30.1882,30.1964,30.1635,30.1882,55358.0
2017-04-12 14:25:00,36.63,36.63,36.6,36.62,37284.0,30.1882,30.1882,30.1635,30.1799,37284.0
2017-04-12 14:30:00,36.62,36.65,36.6,36.65,53612.0,30.1799,30.2047,30.1635,30.2047,53612.0
2017-04-12 14:35:00,36.65,36.65,36.6,36.6,44974.0,30.2047,30.2047,30.1635,30.1635,44974.0
2017-04-12 14:40:00,36.6,36.6,36.58,36.58,23078.0,30.1635,30.1635,30.147,30.147,23078.0
2017-04-12 14:45:00,36.58,36.59,36.55,36.58,22356.0,30.147,30.1552,30.1222,30.147,22356.0
2017-04-12 14:50:00,36.58,36.6,36.57,36.6,27556.0,30.147,30.1635,30.1387,30.1635,27556.0
2017-04-12 14:55:00,36.6,36.62,36.6,36.61,15782.0,30.1635,30.1799,30.1635,30.1717,15782.0
2017-04-12 15:00:00,36.6,36.63,36.6,36.62,41474.0,30.1635,30.1882,30.1635,30.1799,41474.0
2017-04-12 15:05:00,36.62,36.63,36.6,36.63,34078.0,30.1799,30.1882,30.1635,30.1882,34078.0
2017-04-12 15:10:00,36.63,36.65,36.62,36.63,34586.0,30.1882,30.2047,30.1799,30.1882,34586.0
2017-04-12 15:15:00,36.63,36.64,36.59,36.6,56090.0,30.1882,30.1964,30.1552,30.1635,56090.0
2017-04-12 15:20:00,36.59,36.67,36.59,36.63,61922.0,30.1552,30.2211,30.1552,30.1882,61922.0
2017-04-12 15:25:00,36.63,36.64,36.61,36.63,48608.0,30.1882,30.1964,30.1717,30.1882,48608.0
2017-04-12 15:30:00,36.63,36.66,36.63,36.64,137432.0,30.1882,30.2129,30.1882,30.1964,137432.0
2017-04-12 15:35:00,36.64,36.65,36.61,36.63,72918.0,30.1964,30.2047,30.1717,30.1882,72918.0
2017-04-12 15:40:00,36.63,36.63,36.6,36.62,118462.0,30.1882,30.1882,30.1635,30.1799,118462.0
2017-04-12 15:45:00,36.62,36.63,36.6,36.62,87376.0,30.1799,30.1882,30.1635,30.1799,87376.0
2017-04-12 15:50:00,36.62,36.64,36.61,36.63,132688.0,30.1799,30.1964,30.1717,30.1882,132688.0
2017-04-12 15:55:00,36.63,36.7,36.63,36.67,220996.0,30.1882,30.2459,30.1882,30.2211,220996.0
2017-04-13 09:30:00,36.58,36.62,36.51,36.62,69566.0,30.147,30.1799,30.0893,30.1799,69566.0
2017-04-13 09:35:00,36.6,36.6,36.51,36.6,20396.0,30.1635,30.1635,30.0893,30.1635,20396.0
2017-04-13 09:40:00,36.59,36.67,36.59,36.64,21018.0,30.1552,30.2211,30.1552,30.1964,21018.0
2017-04-13 09:45:00,36.62,36.64,36.59,36.62,12558.0,30.1799,30.1964,30.1552,30.1799,12558.0
2017-04-13 09:50:00,36.62,36.71,36.62,36.7,10550.0,30.1799,30.2541,30.1799,30.2459,10550.0
2017-04-13 09:55:00,36.7,36.71,36.63,36.64,16264.0,30.2459,30.2541,30.1882,30.1964,16264.0
2017-04-13 10:00:00,36.65,36.74,36.65,36.74,15336.0,30.2047,30.2788,30.2047,30.2788,15336.0
2017-04-13 10:05:00,36.74,36.75,36.72,36.74,13244.0,30.2788,30.2871,30.2623,30.2788,13244.0
2017-04-13 10:10:00,36.72,36.74,36.71,36.71,16440.0,30.2623,30.2788,30.2541,30.2541,16440.0
2017-04-13 10:15:00,36.71,36.72,36.68,36.7,11414.0,30.2541,30.2623,30.2294,30.2459,11414.0
2017-04-13 10:20:00,36.69,36.73,36.66,36.73,18204.0,30.2376,30.2706,30.2129,30.2706,18204.0
2017-04-13 10:25:00,36.73,36.74,36.68,36.68,21096.0,30.2706,30.2788,30.2294,30.2294,21096.0
2017-04-13 10:30:00,36.69,36.71,36.67,36.7,16732.0,30.2376,30.2541,30.2211,30.2459,16732.0
2017-04-13 10:35:00,36.7,36.71,36.68,36.71,16076.0,30.2459,30.2541,30.2294,30.2541,16076.0
2017-04-13 10:40:00,36.7,36.77,36.7,36.76,35026.0,30.2459,30.3036,30.2459,30.2953,35026.0
2017-04-13 10:45:00,36.76,36.77,36.72,36.74,21952.0,30.2953,30.3036,30.2623,30.2788,21952.0
2017-04-13 10:50:00,36.74,36.76,36.73,36.74,24026.0,30.2788,30.2953,30.2706,30.2788,24026.0
2017-04-13 10:55:00,36.74,36.78,36.74,36.75,24292.0,30.2788,30.3118,30.2788,30.2871,24292.0
2017-04-13 11:00:00,36.74,36.81,36.74,36.81,42444.0,30.2788,30.3365,30.2788,30.3365,42444.0
2017-04-13 11:05:00,36.8,36.81,36.79,36.8,30474.0,30.3283,30.3365,30.32,30.3283,30474.0
2017-04-13 11:10:00,36.8,36.81,36.79,36.8,18262.0,30.3283,30.3365,30.32,30.3283,18262.0
2017-04-13 11:15:00,36.8,36.8,36.75,36.77,30972.0,30.3283,30.3283,30.2871,30.3036,30972.0
2017-04-13 11:20:00,36.77,36.8,36.76,36.8,19240.0,30.3036,30.3283,30.2953,30.3283,19240.0
2017-04-13 11:25:00,36.79,36.8,36.79,36.8,15600.0,30.32,30.3283,30.32,30.3283,15600.0
2017-04-13 11:30:00,36.8,36.8,36.79,36.8,20460.0,30.3283,30.3283,30.32,30.3283,20460.0
2017-04-13 11:35:00,36.8,36.8,36.77,36.77,18500.0,30.3283,30.3283,30.3036,30.3036,18500.0
2017-04-13 11:40:00,36.78,36.78,36.77,36.77,16918.0,30.3118,30.3118,30.3036,30.3036,16918.0
2017-04-13 11:45:00,36.77,36.81,36.77,36.79,12388.0,30.3036,30.3365,30.3036,30.32,12388.0
2017-04-13 11:50:00,36.79,36.81,36.79,36.8,14040.0,30.32,30.3365,30.32,30.3283,14040.0
2017-04-13 11:55:00,36.79,36.81,36.79,36.8,13094.0,30.32,30.3365,30.32,30.3283,13094.0
2017-04-13 12:00:00,36.8,36.8,36.74,36.77,16038.0,30.3283,30.3283,30.2788,30.3036,16038.0
2017-04-13 12:05:00,36.76,36.77,36.7,36.72,18200.0,30.2953,30.3036,30.2459,30.2623,18200.0
2017-04-13 12:10:00,36.73,36.73,36.69,36.71,17468.0,30.2706,30.2706,30.2376,30.2541,17468.0
2017-04-13 12:15:00,36.7,36.71,36.67,36.68,23816.0,30.2459,30.2541,30.2211,30.2294,23816.0
2017-04-13 12:20:00,36.67,36.67,36.64,36.64,12938.0,30.2211,30.2211,30.1964,30.1964,12938.0
2017-04-13 12:25:00,36.65,36.67,36.65,36.67,19944.0,30.2047,30.2211,30.2047,30.2211,19944.0
2017-04-13 12:30:00,36.67,36.7,36.67,36.7,14360.0,30.2211,30.2459,30.2211,30.2459,14360.0
2017-04-13 12:35:00,36.71,36.71,36.7,36.71,12428.0,30.2541,30.2541,30.2459,30.2541,12428.0
2017-04-13 12:40:00,36.72,36.73,36.63,36.65,42334.0,30.2623,30.2706,30.1882,30.2047,42334.0
2017-04-13 12:45:00,36.65,36.65,36.6,36.6,9216.0,30.2047,30.2047,30.1635,30.1635,9216.0
2017-04-13 12:50:00,36.6,36.63,36.6,36.63,32970.0,30.1635,30.1882,30.1635,30.1882,32970.0
2017-04-13 12:55:00,36.63,36.67,36.62,36.67,120214.0,30.1882,30.2211,30.1799,30.2211,120214.0
2017-04-13 13:00:00,36.67,36.68,36.63,36.64,105540.0,30.2211,30.2294,30.1882,30.1964,105540.0
2017-04-13 13:05:00,36.63,36.66,36.6,36.66,150726.0,30.1882,30.2129,30.1635,30.2129,150726.0
2017-04-13 13:10:00,36.65,36.67,36.6,36.63,61750.0,30.2047,30.2211,30.1635,30.1882,61750.0
2017-04-13 13:15:00,36.63,36.64,36.62,36.64,17536.0,30.1882,30.1964,30.1799,30.1964,17536.0
2017-04-13 13:20:00,36.64,36.64,36.6,36.63,15304.0,30.1964,30.1964,30.1635,30.1882,15304.0
2017-04-13 13:25:00,36.63,36.68,36.63,36.68,17272.0,30.1882,30.2294,30.1882,30.2294,17272.0
2017-04-13 13:30:00,36.68,36.68,36.66,36.66,17116.0,30.2294,30.2294,30.2129,30.2129,17116.0
2017-04-13 13:35:00,36.66,36.66,36.64,36.65,6800.0,30.2129,30.2129,30.1964,30.2047,6800.0
2017-04-13 13:40:00,36.65,36.65,36.6,36.6,15008.0,30.2047,30.2047,30.1635,30.1635,15008.0
2017-04-13 13:45:00,36.6,36.6,36.56,36.57,25070.0,30.1635,30.1635,30.1305,30.1387,25070.0
2017-04-13 13:50:00,36.57,36.59,36.57,36.58,13758.0,30.1387,30.1552,30.1387,30.147,13758.0
2017-04-13 13:55:00,36.59,36.6,36.59,36.59,21542.0,30.1552,30.1635,30.1552,30.1552,21542.0
2017-04-13 14:00:00,36.6,36.63,36.6,36.62,15610.0,30.1635,30.1882,30.1635,30.1799,15610.0
2017-04-13 14:05:00,36.62,36.66,36.62,36.65,14212.0,30.1799,30.2129,30.1799,30.2047,14212.0
2017-04-13 14:10:00,36.65,36.67,36.65,36.67,23756.0,30.2047,30.2211,30.2047,30.2211,23756.0
2017-04-13 14:15:00,36.66,36.67,36.65,36.65,17936.0,30.2129,30.2211,30.2047,30.2047,17936.0
2017-04-13 14:20:00,36.66,36.67,36.63,36.63,21218.0,30.2129,30.2211,30.1882,30.1882,21218.0
2017-04-13 14:25:00,36.64,36.67,36.64,36.64,11650.0,30.1964,30.2211,30.1964,30.1964,11650.0
2017-04-13 14:30:00,36.65,36.67,36.65,36.66,10232.0,30.2047,30.2211,30.2047,30.2129,10232.0
2017-04-13 14:35:00,36.66,36.66,36.63,36.63,23492.0,30.2129,30.2129,30.1882,30.1882,23492.0
2017-04-13 14:40:00,36.63,36.66,36.63,36.66,18998.0,30.1882,30.2129,30.1882,30.2129,18998.0
2017-04-13 14:45:00,36.66,36.67,36.66,36.67,9070.0,30.2129,30.2211,30.2129,30.2211,9070.0
2017-04-13 14:50:00,36.66,36.67,36.65,36.66,17440.0,30.2129,30.2211,30.2047,30.2129,17440.0
2017-04-13 14:55:00,36.67,36.7,36.66,36.69,13198.0,30.2211,30.2459,30.2129,30.2376,13198.0
2017-04-13 15:00:00,36.7,36.7,36.68,36.69,12600.0,30.2459,30.2459,30.2294,30.2376,12600.0
2017-04-13 15:05:00,36.69,36.69,36.63,36.64,28966.0,30.2376,30.2376,30.1882,30.1964,28966.0
2017-04-13 15:10:00,36.63,36.64,36.59,36.6,24108.0,30.1882,30.1964,30.1552,30.1635,24108.0
2017-04-13 15:15:00,36.6,36.6,36.56,36.59,36122.0,30.1635,30.1635,30.1305,30.1552,36122.0
2017-04-13 15:20:00,36.59,36.61,36.59,36.6,24290.0,30.1552,30.1717,30.1552,30.1635,24290.0
2017-04-13 15:25:00,36.6,36.61,36.57,36.58,34326.0,30.1635,30.1717,30.1387,30.147,34326.0
2017-04-13 15:30:00,36.58,36.59,36.53,36.54,48654.0,30.147,30.1552,30.1058,30.114,48654.0
2017-04-13 15:35:00,36.54,36.55,36.51,36.52,44852.0,30.114,30.1222,30.0893,30.0975,44852.0
2017-04-13 15:40:00,36.51,36.55,36.49,36.55,69074.0,30.0893,30.1222,30.0728,30.1222,69074.0
2017-04-13 15:45:00,36.55,36.62,36.55,36.62,94878.0,30.1222,30.1799,30.1222,30.1799,94878.0
2017-04-13 15:50:00,36.62,36.62,36.55,36.56,53356.0,30.1799,30.1799,30.1222,30.1305,53356.0
2017-04-13 15:55:00,36.56,36.56,36.5,36.5,129894.0,30.1305,30.1305,30.081,30.081,129894.0
2017-04-17 09:30:00,36.58,36.75,36.58,36.68,46850.0,30.147,30.2871,30.147,30.2294,46850.0
2017-04-17 09:35:00,36.66,36.66,36.58,36.65,35526.0,30.2129,30.2129,30.147,30.2047,35526.0
2017-04-17 09:40:00,36.63,36.63,36.57,36.6,22748.0,30.1882,30.1882,30.1387,30.1635,22748.0
2017-04-17 09:45:00,36.59,36.6,36.57,36.59,16070.0,30.1552,30.1635,30.1387,30.1552,16070.0
2017-04-17 09:50:00,36.59,36.63,36.57,36.63,21600.0,30.1552,30.1882,30.1387,30.1882,21600.0
2017-04-17 09:55:00,36.63,36.63,36.62,36.62,23570.0,30.1882,30.1882,30.1799,30.1799,23570.0
2017-04-17 10:00:00,36.61,36.61,36.58,36.58,17860.0,30.1717,30.1717,30.147,30.147,17860.0
2017-04-17 10:05:00,36.6,36.62,36.59,36.6,22810.0,30.1635,30.1799,30.1552,30.1635,22810.0
2017-04-17 10:10:00,36.6,36.6,36.56,36.59,20966.0,30.1635,30.1635,30.1305,30.1552,20966.0
2017-04-17 10:15:00,36.6,36.66,36.59,36.64,18982.0,30.1635,30.2129,30.1552,30.1964,18982.0
2017-04-17 10:20:00,36.64,36.68,36.63,36.68,20980.0,30.1964,30.2294,30.1882,30.2294,20980.0
2017-04-17 10:25:00,36.69,36.7,36.65,36.65,28630.0,30.2376,30.2459,30.2047,30.2047,28630.0
2017-04-17 10:30:00,36.66,36.68,36.65,36.66,22456.0,30.2129,30.2294,30.2047,30.2129,22456.0
2017-04-17 10:35:00,36.66,36.69,36.65,36.67,26574.0,30.2129,30.2376,30.2047,30.2211,26574.0
2017-04-17 10:40:00,36.67,36.67,36.61,36.61,13882.0,30.2211,30.2211,30.1717,30.1717,13882.0
2017-04-17 10:45:00,36.62,36.65,36.6,36.63,18802.0,30.1799,30.2047,30.1635,30.1882,18802.0
2017-04-17 10:50:00,36.63,36.66,36.63,36.65,25376.0,30.1882,30.2129,30.1882,30.2047,25376.0
2017-04-17 10:55:00,36.65,36.67,36.65,36.66,14132.0,30.2047,30.2211,30.2047,30.2129,14132.0
2017-04-17 11:00:00,36.66,36.72,36.66,36.72,24810.0,30.2129,30.2623,30.2129,30.2623,24810.0
2017-04-17 11:05:00,36.72,36.74,36.71,36.74,39572.0,30.2623,30.2788,30.2541,30.2788,39572.0
2017-04-17 11:10:00,36.74,36.75,36.72,36.72,19000.0,30.2788,30.2871,30.2623,30.2623,19000.0
2017-04-17 11:15:00,36.73,36.73,36.68,36.71,18228.0,30.2706,30.2706,30.2294,30.2541,18228.0
2017-04-17 11:20:00,36.71,36.71,36.68,36.7,17286.0,30.2541,30.2541,30.2294,30.2459,17286.0
2017-04-17 11:25:00,36.71,36.72,36.7,36.71,43214.0,30.2541,30.2623,30.2459,30.2541,43214.0
2017-04-17 11:30:00,36.71,36.72,36.69,36.7,54512.0,30.2541,30.2623,30.2376,30.2459,54512.0
2017-04-17 11:35:00,36.7,36.72,36.7,36.71,56414.0,30.2459,30.2623,30.2459,30.2541,56414.0
2017-04-17 11:40:00,36.72,36.72,36.69,36.69,72706.0,30.2623,30.2623,30.2376,30.2376,72706.0
2017-04-17 11:45:00,36.69,36.69,36.65,36.65,132248.0,30.2376,30.2376,30.2047,30.2047,132248.0
2017-04-17 11:50:00,36.65,36.66,36.63,36.63,20168.0,30.2047,30.2129,30.1882,30.1882,20168.0
2017-04-17 11:55:00,36.63,36.65,36.62,36.62,21344.0,30.1882,30.2047,30.1799,30.1799,21344.0
2017-04-17 12:00:00,36.62,36.63,36.61,36.62,24542.0,30.1799,30.1882,30.1717,30.1799,24542.0
2017-04-17 12:05:00,36.62,36.63,36.62,36.63,20016.0,30.1799,30.1882,30.1799,30.1882,20016.0
2017-04-17 12:10:00,36.63,36.65,36.62,36.64,29642.0,30.1882,30.2047,30.1799,30.1964,29642.0
2017-04-17 12:15:00,36.63,36.66,36.63,36.64,17436.0,30.1882,30.2129,30.1882,30.1964,17436.0
2017-04-17 12:20:00,36.64,36.65,36.63,36.65,28652.0,30.1964,30.2047,30.1882,30.2047,28652.0
2017-04-17 12:25:00,36.65,36.65,36.63,36.64,20738.0,30.2047,30.2047,30.1882,30.1964,20738.0
2017-04-17 12:30:00,36.63,36.64,36.63,36.63,17798.0,30.1882,30.1964,30.1882,30.1882,17798.0
2017-04-17 12:35:00,36.63,36.63,36.6,36.62,25106.0,30.1882,30.1882,30.1635,30.1799,25106.0
2017-04-17 12:40:00,36.62,36.63,36.62,36.62,19248.0,30.1799,30.1882,30.1799,30.1799,19248.0
2017-04-17 12:45:00,36.62,36.63,36.62,36.62,19482.0,30.1799,30.1882,30.1799,30.1799,19482.0
2017-04-17 12:50:00,36.62,36.62,36.6,36.62,13604.0,30.1799,30.1799,30.1635,30.1799,13604.0
2017-04-17 12:55:00,36.62,36.63,36.6,36.6,19794.0,30.1799,30.1882,30.1635,30.1635,19794.0
2017-04-17 13:00:00,36.6,36.63,36.6,36.63,24918.0,30.1635,30.1882,30.1635,30.1882,24918.0
2017-04-17 13:05:00,36.63,36.65,36.62,36.64,27318.0,30.1882,30.2047,30.1799,30.1964,27318.0
2017-04-17 13:10:00,36.65,36.65,36.63,36.63,21936.0,30.2047,30.2047,30.1882,30.1882,21936.0
2017-04-17 13:15:00,36.62,36.63,36.61,36.62,15618.0,30.1799,30.1882,30.1717,30.1799,15618.0
2017-04-17 13:20:00,36.62,36.62,36.6,36.6,19254.0,30.1799,30.1799,30.1635,30.1635,19254.0
2017-04-17 13:25:00,36.6,36.62,36.59,36.61,49258.0,30.1635,30.1799,30.1552,30.1717,49258.0
2017-04-17 13:30:00,36.61,36.62,36.6,36.6,31480.0,30.1717,30.1799,30.1635,30.1635,31480.0
2017-04-17 13:35:00,36.6,36.6,36.58,36.6,12380.0,30.1635,30.1635,30.147,30.1635,12380.0
2017-04-17 13:40:00,36.6,36.6,36.59,36.6,32126.0,30.1635,30.1635,30.1552,30.1635,32126.0
2017-04-17 13:45:00,36.6,36.63,36.6,36.63,12900.0,30.1635,30.1882,30.1635,30.1882,12900.0
2017-04-17 13:50:00,36.63,36.63,36.62,36.63,7770.0,30.1882,30.1882,30.1799,30.1882,7770.0
2017-04-17 13:55:00,36.63,36.66,36.62,36.65,51674.0,30.1882,30.2129,30.1799,30.2047,51674.0
2017-04-17 14:00:00,36.65,36.65,36.63,36.65,18836.0,30.2047,30.2047,30.1882,30.2047,18836.0
2017-04-17 14:05:00,36.65,36.67,36.64,36.64,23296.0,30.2047,30.2211,30.1964,30.1964,23296.0
2017-04-17 14:10:00,36.65,36.66,36.64,36.66,40904.0,30.2047,30.2129,30.1964,30.2129,40904.0
2017-04-17 14:15:00,36.66,36.66,36.63,36.63,24800.0,30.2129,30.2129,30.1882,30.1882,24800.0
2017-04-17 14:20:00,36.63,36.65,36.63,36.65,12000.0,30.1882,30.2047,30.1882,30.2047,12000.0
2017-04-17 14:25:00,36.64,36.64,36.61,36.62,21284.0,30.1964,30.1964,30.1717,30.1799,21284.0
2017-04-17 14:30:00,36.62,36.64,36.61,36.64,37990.0,30.1799,30.1964,30.1717,30.1964,37990.0
2017-04-17 14:35:00,36.64,36.66,36.64,36.66,26212.0,30.1964,30.2129,30.1964,30.2129,26212.0
2017-04-17 14:40:00,36.65,36.66,36.63,36.66,31194.0,30.2047,30.2129,30.1882,30.2129,31194.0
2017-04-17 14:45:00,36.66,36.67,36.65,36.65,23752.0,30.2129,30.2211,30.2047,30.2047,23752.0
2017-04-17 14:50:00,36.65,36.66,36.64,36.65,28524.0,30.2047,30.2129,30.1964,30.2047,28524.0
2017-04-17 14:55:00,36.65,36.66,36.62,36.63,33206.0,30.2047,30.2129,30.1799,30.1882,33206.0
2017-04-17 15:00:00,36.62,36.63,36.6,36.6,50408.0,30.1799,30.1882,30.1635,30.1635,50408.0
2017-04-17 15:05:00,36.6,36.62,36.59,36.62,35624.0,30.1635,30.1799,30.1552,30.1799,35624.0
2017-04-17 15:10:00,36.62,36.66,36.6,36.66,27366.0,30.1799,30.2129,30.1635,30.2129,27366.0
2017-04-17 15:15:00,36.67,36.71,36.66,36.71,37814.0,30.2211,30.2541,30.2129,30.2541,37814.0
2017-04-17 15:20:00,36.71,36.71,36.69,36.69,28874.0,30.2541,30.2541,30.2376,30.2376,28874.0
2017-04-17 15:25:00,36.69,36.71,36.68,36.71,34418.0,30.2376,30.2541,30.2294,30.2541,34418.0
2017-04-17 15:30:00,36.71,36.72,36.7,36.7,34512.0,30.2541,30.2623,30.2459,30.2459,34512.0
2017-04-17 15:35:00,36.71,36.74,36.71,36.74,49748.0,30.2541,30.2788,30.2541,30.2788,49748.0
2017-04-17 15:40:00,36.73,36.74,36.7,36.7,64092.0,30.2706,30.2788,30.2459,30.2459,64092.0
2017-04-17 15:45:00,36.7,36.76,36.69,36.76,82566.0,30.2459,30.2953,30.2376,30.2953,82566.0
2017-04-17 15:50:00,36.76,36.76,36.72,36.73,82152.0,30.2953,30.2953,30.2623,30.2706,82152.0
2017-04-17 15:55:00,36.73,36.76,36.7,36.76,335842.0,30.2706,30.2953,30.2459,30.2953,335842.0
2017-04-18 09:30:00,36.82,36.9,36.78,36.89,108534.0,30.3448,30.4107,30.3118,30.4025,108534.0
2017-04-18 09:35:00,36.9,37.05,36.87,37.03,61714.0,30.4107,30.5343,30.386,30.5178,61714.0
2017-04-18 09:40:00,37.05,37.09,37.04,37.07,141930.0,30.5343,30.5673,30.5261,30.5508,141930.0
2017-04-18 09:45:00,37.08,37.09,36.97,36.97,47882.0,30.559,30.5673,30.4684,30.4684,47882.0
2017-04-18 09:50:00,36.98,36.98,36.91,36.94,42466.0,30.4766,30.4766,30.4189,30.4437,42466.0
2017-04-18 09:55:00,36.94,37.04,36.93,37.04,41750.0,30.4437,30.5261,30.4354,30.5261,41750.0
2017-04-18 10:00:00,37.04,37.04,36.93,36.94,44998.0,30.5261,30.5261,30.4354,30.4437,44998.0
2017-04-18 10:05:00,36.94,36.96,36.91,36.95,39058.0,30.4437,30.4601,30.4189,30.4519,39058.0
2017-04-18 10:10:00,36.95,36.98,36.95,36.97,29656.0,30.4519,30.4766,30.4519,30.4684,29656.0
2017-04-18 10:15:00,36.97,36.99,36.88,36.9,37336.0,30.4684,30.4849,30.3942,30.4107,37336.0
2017-04-18 10:20:00,36.9,36.91,36.87,36.9,139990.0,30.4107,30.4189,30.386,30.4107,139990.0
2017-04-18 10:25:00,36.89,36.9,36.86,36.86,45692.0,30.4025,30.4107,30.3777,30.3777,45692.0
2017-04-18 10:30:00,36.85,36.89,36.85,36.88,50872.0,30.3695,30.4025,30.3695,30.3942,50872.0
2017-04-18 10:35:00,36.88,36.93,36.88,36.9,49200.0,30.3942,30.4354,30.3942,30.4107,49200.0
2017-04-18 10:40:00,36.9,36.93,36.88,36.91,32174.0,30.4107,30.4354,30.3942,30.4189,32174.0
2017-04-18 10:45:00,36.91,36.91,36.88,36.88,52888.0,30.4189,30.4189,30.3942,30.3942,52888.0
2017-04-18 10:50:00,36.88,36.91,36.87,36.89,76660.0,30.3942,30.4189,30.386,30.4025,76660.0
2017-04-18 10:55:00,36.89,36.91,36.88,36.91,40102.0,30.4025,30.4189,30.3942,30.4189,40102.0
2017-04-18 11:00:00,36.91,36.92,36.88,36.9,59974.0,30.4189,30.4272,30.3942,30.4107,59974.0
2017-04-18 11:05:00,36.9,36.94,36.89,36.94,52436.0,30.4107,30.4437,30.4025,30.4437,52436.0
2017-04-18 11:10:00,36.94,36.98,36.94,36.97,36200.0,30.4437,30.4766,30.4437,30.4684,36200.0
2017-04-18 11:15:00,36.96,36.98,36.94,36.95,30258.0,30.4601,30.4766,30.4437,30.4519,30258.0
2017-04-18 11:20:00,36.95,36.95,36.92,36.94,33332.0,30.4519,30.4519,30.4272,30.4437,33332.0
2017-04-18 11:25:00,36.94,36.98,36.93,36.96,23072.0,30.4437,30.4766,30.4354,30.4601,23072.0
2017-04-18 11:30:00,36.96,36.96,36.9,36.91,29692.0,30.4601,30.4601,30.4107,30.4189,29692.0
2017-04-18 11:35:00,36.91,36.92,36.88,36.92,34414.0,30.4189,30.4272,30.3942,30.4272,34414.0
2017-04-18 11:40:00,36.91,36.91,36.86,36.87,24628.0,30.4189,30.4189,30.3777,30.386,24628.0
2017-04-18 11:45:00,36.87,36.87,36.83,36.85,14672.0,30.386,30.386,30.353,30.3695,14672.0
2017-04-18 11:50:00,36.85,36.85,36.82,36.83,15272.0,30.3695,30.3695,30.3448,30.353,15272.0
2017-04-18 11:55:00,36.84,36.84,36.79,36.79,12612.0,30.3612,30.3612,30.32,30.32,12612.0
2017-04-18 12:00:00,36.79,36.83,36.76,36.82,17150.0,30.32,30.353,30.2953,30.3448,17150.0
2017-04-18 12:05:00,36.83,36.84,36.82,36.84,27336.0,30.353,30.3612,30.3448,30.3612,27336.0
2017-04-18 12:10:00,36.84,36.84,36.82,36.83,29470.0,30.3612,30.3612,30.3448,30.353,29470.0
2017-04-18 12:15:00,36.83,36.86,36.82,36.84,15240.0,30.353,30.3777,30.3448,30.3612,15240.0
2017-04-18 12:20:00,36.85,36.91,36.85,36.91,26728.0,30.3695,30.4189,30.3695,30.4189,26728.0
2017-04-18 12:25:00,36.9,36.91,36.9,36.91,14476.0,30.4107,30.4189,30.4107,30.4189,14476.0
2017-04-18 12:30:00,36.9,36.91,36.87,36.87,17318.0,30.4107,30.4189,30.386,30.386,17318.0
2017-04-18 12:35:00,36.87,36.87,36.85,36.86,29904.0,30.386,30.386,30.3695,30.3777,29904.0
2017-04-18 12:40:00,36.86,36.9,36.85,36.88,26044.0,30.3777,30.4107,30.3695,30.3942,26044.0
2017-04-18 12:45:00,36.87,36.89,36.87,36.88,15438.0,30.386,30.4025,30.386,30.3942,15438.0
2017-04-18 12:50:00,36.88,36.91,36.88,36.9,19774.0,30.3942,30.4189,30.3942,30.4107,19774.0
2017-04-18 12:55:00,36.9,36.95,36.9,36.93,21966.0,30.4107,30.4519,30.4107,30.4354,21966.0
2017-04-18 13:00:00,36.92,36.92,36.9,36.91,27390.0,30.4272,30.4272,30.4107,30.4189,27390.0
2017-04-18 13:05:00,36.91,36.94,36.91,36.94,17438.0,30.4189,30.4437,30.4189,30.4437,17438.0
2017-04-18 13:10:00,36.94,36.96,36.93,36.95,18740.0,30.4437,30.4601,30.4354,30.4519,18740.0
2017-04-18 13:15:00,36.95,36.96,36.93,36.94,14034.0,30.4519,30.4601,30.4354,30.4437,14034.0
2017-04-18 13:20:00,36.93,36.95,36.93,36.94,21580.0,30.4354,30.4519,30.4354,30.4437,21580.0
2017-04-18 13:25:00,36.94,36.98,36.94,36.98,18608.0,30.4437,30.4766,30.4437,30.4766,18608.0
2017-04-18 13:30:00,36.98,36.98,36.95,36.96,26594.0,30.4766,30.4766,30.4519,30.4601,26594.0
2017-04-18 13:35:00,36.96,36.97,36.94,36.95,11078.0,30.4601,30.4684,30.4437,30.4519,11078.0
2017-04-18 13:40:00,36.95,36.96,36.95,36.95,12104.0,30.4519,30.4601,30.4519,30.4519,12104.0
2017-04-18 13:45:00,36.96,36.99,36.95,36.99,15682.0,30.4601,30.4849,30.4519,30.4849,15682.0
2017-04-18 13:50:00,36.99,36.99,36.97,36.99,14310.0,30.4849,30.4849,30.4684,30.4849,14310.0
2017-04-18 13:55:00,36.98,36.99,36.96,36.97,15396.0,30.4766,30.4849,30.4601,30.4684,15396.0
2017-04-18 14:00:00,36.97,37.01,36.97,36.99,36500.0,30.4684,30.5013,30.4684,30.4849,36500.0
2017-04-18 14:05:00,36.99,37.0,36.96,36.98,51892.0,30.4849,30.4931,30.4601,30.4766,51892.0
2017-04-18 14:10:00,36.98,36.98,36.96,36.97,11610.0,30.4766,30.4766,30.4601,30.4684,11610.0
2017-04-18 14:15:00,36.97,36.99,36.97,36.98,17996.0,30.4684,30.4849,30.4684,30.4766,17996.0
2017-04-18 14:20:00,36.98,36.98,36.95,36.95,14690.0,30.4766,30.4766,30.4519,30.4519,14690.0
2017-04-18 14:25:00,36.95,36.98,36.94,36.98,23192.0,30.4519,30.4766,30.4437,30.4766,23192.0
2017-04-18 14:30:00,36.98,36.99,36.97,36.98,29292.0,30.4766,30.4849,30.4684,30.4766,29292.0
2017-04-18 14:35:00,36.98,36.99,36.96,36.97,19098.0,30.4766,30.4849,30.4601,30.4684,19098.0
2017-04-18 14:40:00,36.96,36.97,36.93,36.93,18810.0,30.4601,30.4684,30.4354,30.4354,18810.0
2017-04-18 14:45:00,36.93,36.96,36.93,36.96,19628.0,30.4354,30.4601,30.4354,30.4601,19628.0
2017-04-18 14:50:00,36.96,36.98,36.95,36.97,28590.0,30.4601,30.4766,30.4519,30.4684,28590.0
2017-04-18 14:55:00,36.97,36.99,36.95,36.99,29580.0,30.4684,30.4849,30.4519,30.4849,29580.0
2017-04-18 15:00:00,36.99,36.99,36.94,36.94,37032.0,30.4849,30.4849,30.4437,30.4437,37032.0
2017-04-18 15:05:00,36.94,36.96,36.93,36.95,175546.0,30.4437,30.4601,30.4354,30.4519,175546.0
2017-04-18 15:10:00,36.95,36.97,36.94,36.97,43770.0,30.4519,30.4684,30.4437,30.4684,43770.0
2017-04-18 15:15:00,36.97,36.99,36.96,36.97,38790.0,30.4684,30.4849,30.4601,30.4684,38790.0
2017-04-18 15:20:00,36.98,36.99,36.96,36.99,39586.0,30.4766,30.4849,30.4601,30.4849,39586.0
2017-04-18 15:25:00,36.99,36.99,36.97,36.97,42182.0,30.4849,30.4849,30.4684,30.4684,42182.0
2017-04-18 15:30:00,36.97,36.99,36.97,36.98,88010.0,30.4684,30.4849,30.4684,30.4766,88010.0
2017-04-18 15:35:00,36.98,36.99,36.97,36.98,358682.0,30.4766,30.4849,30.4684,30.4766,358682.0
2017-04-18 15:40:00,36.98,37.0,36.97,36.98,139640.0,30.4766,30.4931,30.4684,30.4766,139640.0
2017-04-18 15:45:00,36.98,37.01,36.98,37.0,105358.0,30.4766,30.5013,30.4766,30.4931,105358.0
2017-04-18 15:50:00,37.01,37.01,36.97,36.98,319572.0,30.5013,30.5013,30.4684,30.4766,319572.0
2017-04-18 15:55:00,36.98,37.0,36.95,36.96,386582.0,30.4766,30.4931,30.4519,30.4601,386582.0
2017-04-19 09:30:00,37.09,37.15,37.02,37.15,101146.0,30.5673,30.6167,30.5096,30.6167,101146.0
2017-04-19 09:35:00,37.15,37.18,37.13,37.14,17410.0,30.6167,30.6415,30.6002,30.6085,17410.0
2017-04-19 09:40:00,37.14,37.16,37.1,37.12,247356.0,30.6085,30.625,30.5755,30.592,247356.0
2017-04-19 09:45:00,37.12,37.12,37.07,37.08,117234.0,30.592,30.592,30.5508,30.559,117234.0
2017-04-19 09:50:00,37.07,37.08,37.06,37.07,55276.0,30.5508,30.559,30.5426,30.5508,55276.0
2017-04-19 09:55:00,37.08,37.09,37.05,37.05,102372.0,30.559,30.5673,30.5343,30.5343,102372.0
2017-04-19 10:00:00,37.05,37.1,37.04,37.05,59780.0,30.5343,30.5755,30.5261,30.5343,59780.0
2017-04-19 10:05:00,37.06,37.07,37.02,37.06,29870.0,30.5426,30.5508,30.5096,30.5426,29870.0
2017-04-19 10:10:00,37.06,37.08,37.02,37.05,34964.0,30.5426,30.559,30.5096,30.5343,34964.0
2017-04-19 10:15:00,37.05,37.05,37.01,37.01,25692.0,30.5343,30.5343,30.5013,30.5013,25692.0
2017-04-19 10:20:00,37.02,37.02,36.99,37.01,26166.0,30.5096,30.5096,30.4849,30.5013,26166.0
2017-04-19 10:25:00,37.01,37.01,36.99,36.99,8838.0,30.5013,30.5013,30.4849,30.4849,8838.0
2017-04-19 10:30:00,36.99,36.99,36.93,36.95,37862.0,30.4849,30.4849,30.4354,30.4519,37862.0
2017-04-19 10:35:00,36.95,36.95,36.91,36.93,34802.0,30.4519,30.4519,30.4189,30.4354,34802.0
2017-04-19 10:40:00,36.93,36.94,36.89,36.89,35364.0,30.4354,30.4437,30.4025,30.4025,35364.0
2017-04-19 10:45:00,36.9,36.9,36.87,36.87,19688.0,30.4107,30.4107,30.386,30.386,19688.0
2017-04-19 10:50:00,36.86,36.87,36.85,36.85,37268.0,30.3777,30.386,30.3695,30.3695,37268.0
2017-04-19 10:55:00,36.85,36.87,36.84,36.87,29506.0,30.3695,30.386,30.3612,30.386,29506.0
2017-04-19 11:00:00,36.87,36.91,36.87,36.9,50134.0,30.386,30.4189,30.386,30.4107,50134.0
2017-04-19 11:05:00,36.9,36.91,36.88,36.88,23772.0,30.4107,30.4189,30.3942,30.3942,23772.0
2017-04-19 11:10:00,36.89,36.91,36.89,36.9,33008.0,30.4025,30.4189,30.4025,30.4107,33008.0
2017-04-19 11:15:00,36.9,36.91,36.88,36.91,53766.0,30.4107,30.4189,30.3942,30.4189,53766.0
2017-04-19 11:20:00,36.91,36.93,36.9,36.93,36754.0,30.4189,30.4354,30.4107,30.4354,36754.0
2017-04-19 11:25:00,36.93,36.94,36.93,36.94,26982.0,30.4354,30.4437,30.4354,30.4437,26982.0
2017-04-19 11:30:00,36.94,36.94,36.9,36.91,23232.0,30.4437,30.4437,30.4107,30.4189,23232.0
2017-04-19 11:35:00,36.91,36.92,36.9,36.9,17024.0,30.4189,30.4272,30.4107,30.4107,17024.0
2017-04-19 11:40:00,36.91,36.93,36.91,36.92,12816.0,30.4189,30.4354,30.4189,30.4272,12816.0
2017-04-19 11:45:00,36.92,36.92,36.9,36.91,6800.0,30.4272,30.4272,30.4107,30.4189,6800.0
2017-04-19 11:50:00,36.91,36.92,36.88,36.91,16002.0,30.4189,30.4272,30.3942,30.4189,16002.0
2017-04-19 11:55:00,36.91,36.92,36.89,36.9,37022.0,30.4189,30.4272,30.4025,30.4107,37022.0
2017-04-19 12:00:00,36.91,36.91,36.87,36.87,16974.0,30.4189,30.4189,30.386,30.386,16974.0
2017-04-19 12:05:00,36.87,36.87,36.85,36.87,13644.0,30.386,30.386,30.3695,30.386,13644.0
2017-04-19 12:10:00,36.86,36.88,36.84,36.87,39432.0,30.3777,30.3942,30.3612,30.386,39432.0
2017-04-19 12:15:00,36.87,36.9,36.87,36.88,25910.0,30.386,30.4107,30.386,30.3942,25910.0
2017-04-19 12:20:00,36.88,36.93,36.88,36.92,51332.0,30.3942,30.4354,30.3942,30.4272,51332.0
2017-04-19 12:25:00,36.92,36.92,36.9,36.9,7378.0,30.4272,30.4272,30.4107,30.4107,7378.0
2017-04-19 12:30:00,36.89,36.91,36.88,36.91,16362.0,30.4025,30.4189,30.3942,30.4189,16362.0
2017-04-19 12:35:00,36.91,36.92,36.88,36.89,12566.0,30.4189,30.4272,30.3942,30.4025,12566.0
2017-04-19 12:40:00,36.9,36.9,36.88,36.88,15378.0,30.4107,30.4107,30.3942,30.3942,15378.0
2017-04-19 12:45:00,36.87,36.88,36.87,36.88,7592.0,30.386,30.3942,30.386,30.3942,7592.0
2017-04-19 12:50:00,36.88,36.9,36.88,36.9,8100.0,30.3942,30.4107,30.3942,30.4107,8100.0
2017-04-19 12:55:00,36.9,36.9,36.88,36.88,13860.0,30.4107,30.4107,30.3942,30.3942,13860.0
2017-04-19 13:00:00,36.89,36.89,36.85,36.85,22238.0,30.4025,30.4025,30.3695,30.3695,22238.0
2017-04-19 13:05:00,36.86,36.87,36.85,36.86,20912.0,30.3777,30.386,30.3695,30.3777,20912.0
2017-04-19 13:10:00,36.87,36.87,36.84,36.84,20160.0,30.386,30.386,30.3612,30.3612,20160.0
2017-04-19 13:15:00,36.84,36.86,36.84,36.85,14306.0,30.3612,30.3777,30.3612,30.3695,14306.0
2017-04-19 13:20:00,36.85,36.87,36.85,36.85,18546.0,30.3695,30.386,30.3695,30.3695,18546.0
2017-04-19 13:25:00,36.86,36.88,36.85,36.87,10898.0,30.3777,30.3942,30.3695,30.386,10898.0
2017-04-19 13:30:00,36.87,36.87,36.85,36.87,5958.0,30.386,30.386,30.3695,30.386,5958.0
2017-04-19 13:35:00,36.87,36.87,36.85,36.86,24334.0,30.386,30.386,30.3695,30.3777,24334.0
2017-04-19 13:40:00,36.86,36.87,36.84,36.85,33016.0,30.3777,30.386,30.3612,30.3695,33016.0
2017-04-19 13:45:00,36.85,36.86,36.84,36.85,14482.0,30.3695,30.3777,30.3612,30.3695,14482.0
2017-04-19 13:50:00,36.85,36.85,36.84,36.84,8084.0,30.3695,30.3695,30.3612,30.3612,8084.0
2017-04-19 13:55:00,36.84,36.85,36.83,36.84,18232.0,30.3612,30.3695,30.353,30.3612,18232.0
2017-04-19 14:00:00,36.84,36.85,36.84,36.84,16334.0,30.3612,30.3695,30.3612,30.3612,16334.0
2017-04-19 14:05:00,36.84,36.87,36.83,36.87,37356.0,30.3612,30.386,30.353,30.386,37356.0
2017-04-19 14:10:00,36.87,36.88,36.86,36.87,11380.0,30.386,30.3942,30.3777,30.386,11380.0
2017-04-19 14:15:00,36.87,36.87,36.85,36.87,21552.0,30.386,30.386,30.3695,30.386,21552.0
2017-04-19 14:20:00,36.87,36.87,36.85,36.85,13486.0,30.386,30.386,30.3695,30.3695,13486.0
2017-04-19 14:25:00,36.85,36.86,36.84,36.85,15770.0,30.3695,30.3777,30.3612,30.3695,15770.0
2017-04-19 14:30:00,36.84,36.85,36.83,36.83,23632.0,30.3612,30.3695,30.353,30.353,23632.0
2017-04-19 14:35:00,36.83,36.84,36.83,36.84,27518.0,30.353,30.3612,30.353,30.3612,27518.0
2017-04-19 14:40:00,36.84,36.84,36.81,36.81,26540.0,30.3612,30.3612,30.3365,30.3365,26540.0
2017-04-19 14:45:00,36.81,36.82,36.76,36.77,41860.0,30.3365,30.3448,30.2953,30.3036,41860.0
2017-04-19 14:50:00,36.77,36.77,36.72,36.74,38404.0,30.3036,30.3036,30.2623,30.2788,38404.0
2017-04-19 14:55:00,36.74,36.76,36.74,36.74,16124.0,30.2788,30.2953,30.2788,30.2788,16124.0
2017-04-19 15:00:00,36.74,36.77,36.72,36.77,30722.0,30.2788,30.3036,30.2623,30.3036,30722.0
2017-04-19 15:05:00,36.77,36.78,36.76,36.78,31604.0,30.3036,30.3118,30.2953,30.3118,31604.0
2017-04-19 15:10:00,36.79,36.8,36.78,36.79,21904.0,30.32,30.3283,30.3118,30.32,21904.0
2017-04-19 15:15:00,36.78,36.8,36.77,36.8,31696.0,30.3118,30.3283,30.3036,30.3283,31696.0
2017-04-19 15:20:00,36.81,36.81,36.79,36.8,35042.0,30.3365,30.3365,30.32,30.3283,35042.0
2017-04-19 15:25:00,36.8,36.8,36.73,36.73,51194.0,30.3283,30.3283,30.2706,30.2706,51194.0
2017-04-19 15:30:00,36.73,36.76,36.71,36.74,46950.0,30.2706,30.2953,30.2541,30.2788,46950.0
2017-04-19 15:35:00,36.74,36.78,36.74,36.77,46830.0,30.2788,30.3118,30.2788,30.3036,46830.0
2017-04-19 15:40:00,36.77,36.77,36.73,36.74,66180.0,30.3036,30.3036,30.2706,30.2788,66180.0
2017-04-19 15:45:00,36.74,36.77,36.73,36.76,66672.0,30.2788,30.3036,30.2706,30.2953,66672.0
2017-04-19 15:50:00,36.76,36.77,36.73,36.77,97950.0,30.2953,30.3036,30.2706,30.3036,97950.0
2017-04-19 15:55:00,36.77,36.79,36.76,36.78,154918.0,30.3036,30.32,30.2953,30.3118,154918.0
2017-04-20 09:30:00,36.97,36.97,36.82,36.83,99506.0,30.4684,30.4684,30.3448,30.353,99506.0
2017-04-20 09:35:00,36.84,36.88,36.81,36.81,37584.0,30.3612,30.3942,30.3365,30.3365,37584.0
2017-04-20 09:40:00,36.82,36.83,36.78,36.81,37400.0,30.3448,30.353,30.3118,30.3365,37400.0
2017-04-20 09:45:00,36.81,36.81,36.75,36.75,37750.0,30.3365,30.3365,30.2871,30.2871,37750.0
2017-04-20 09:50:00,36.74,36.76,36.73,36.74,34690.0,30.2788,30.2953,30.2706,30.2788,34690.0
2017-04-20 09:55:00,36.74,36.76,36.73,36.74,43924.0,30.2788,30.2953,30.2706,30.2788,43924.0
2017-04-20 10:00:00,36.74,36.8,36.74,36.79,39168.0,30.2788,30.3283,30.2788,30.32,39168.0
2017-04-20 10:05:00,36.79,36.86,36.78,36.86,21802.0,30.32,30.3777,30.3118,30.3777,21802.0
2017-04-20 10:10:00,36.85,36.89,36.85,36.88,29992.0,30.3695,30.4025,30.3695,30.3942,29992.0
2017-04-20 10:15:00,36.89,36.9,36.88,36.89,13036.0,30.4025,30.4107,30.3942,30.4025,13036.0
2017-04-20 10:20:00,36.9,36.94,36.9,36.93,25454.0,30.4107,30.4437,30.4107,30.4354,25454.0
2017-04-20 10:25:00,36.94,36.94,36.93,36.94,20582.0,30.4437,30.4437,30.4354,30.4437,20582.0
2017-04-20 10:30:00,36.94,36.95,36.92,36.93,27898.0,30.4437,30.4519,30.4272,30.4354,27898.0
2017-04-20 10:35:00,36.93,36.94,36.93,36.93,16204.0,30.4354,30.4437,30.4354,30.4354,16204.0
2017-04-20 10:40:00,36.93,36.94,36.93,36.94,15674.0,30.4354,30.4437,30.4354,30.4437,15674.0
2017-04-20 10:45:00,36.94,36.98,36.94,36.97,28252.0,30.4437,30.4766,30.4437,30.4684,28252.0
2017-04-20 10:50:00,36.97,36.98,36.96,36.97,14328.0,30.4684,30.4766,30.4601,30.4684,14328.0
2017-04-20 10:55:00,36.98,36.98,36.91,36.92,55456.0,30.4766,30.4766,30.4189,30.4272,55456.0
2017-04-20 11:00:00,36.92,36.92,36.87,36.87,31450.0,30.4272,30.4272,30.386,30.386,31450.0
2017-04-20 11:05:00,36.87,36.89,36.87,36.89,19002.0,30.386,30.4025,30.386,30.4025,19002.0
2017-04-20 11:10:00,36.89,36.9,36.87,36.88,20010.0,30.4025,30.4107,30.386,30.3942,20010.0
2017-04-20 11:15:00,36.88,36.88,36.85,36.88,38612.0,30.3942,30.3942,30.3695,30.3942,38612.0
2017-04-20 11:20:00,36.88,36.9,36.87,36.9,21028.0,30.3942,30.4107,30.386,30.4107,21028.0
2017-04-20 11:25:00,36.92,36.94,36.9,36.93,14500.0,30.4272,30.4437,30.4107,30.4354,14500.0
2017-04-20 11:30:00,36.92,36.93,36.92,36.93,14458.0,30.4272,30.4354,30.4272,30.4354,14458.0
2017-04-20 11:35:00,36.93,36.94,36.91,36.94,27912.0,30.4354,30.4437,30.4189,30.4437,27912.0
2017-04-20 11:40:00,36.94,36.94,36.91,36.94,30520.0,30.4437,30.4437,30.4189,30.4437,30520.0
2017-04-20 11:45:00,36.94,36.97,36.93,36.96,23840.0,30.4437,30.4684,30.4354,30.4601,23840.0
2017-04-20 11:50:00,36.95,36.98,36.94,36.97,16974.0,30.4519,30.4766,30.4437,30.4684,16974.0
2017-04-20 11:55:00,36.97,36.99,36.97,36.97,26794.0,30.4684,30.4849,30.4684,30.4684,26794.0
2017-04-20 12:00:00,36.98,36.99,36.98,36.99,34080.0,30.4766,30.4849,30.4766,30.4849,34080.0
2017-04-20 12:05:00,36.99,37.04,36.99,37.03,26924.0,30.4849,30.5261,30.4849,30.5178,26924.0
2017-04-20 12:10:00,37.04,37.05,37.03,37.05,29342.0,30.5261,30.5343,30.5178,30.5343,29342.0
2017-04-20 12:15:00,37.05,37.06,37.02,37.03,17638.0,30.5343,30.5426,30.5096,30.5178,17638.0
2017-04-20 12:20:00,37.04,37.06,37.04,37.04,10462.0,30.5261,30.5426,30.5261,30.5261,10462.0
2017-04-20 12:25:00,37.04,37.05,37.04,37.04,4600.0,30.5261,30.5343,30.5261,30.5261,4600.0
2017-04-20 12:30:00,37.05,37.06,37.04,37.04,20306.0,30.5343,30.5426,30.5261,30.5261,20306.0
2017-04-20 12:35:00,37.04,37.06,37.04,37.06,15128.0,30.5261,30.5426,30.5261,30.5426,15128.0
2017-04-20 12:40:00,37.06,37.1,37.06,37.1,20668.0,30.5426,30.5755,30.5426,30.5755,20668.0
2017-04-20 12:45:00,37.1,37.1,37.08,37.1,12980.0,30.5755,30.5755,30.559,30.5755,12980.0
2017-04-20 12:50:00,37.1,37.11,37.09,37.09,20880.0,30.5755,30.5838,30.5673,30.5673,20880.0
2017-04-20 12:55:00,37.09,37.09,37.07,37.08,14032.0,30.5673,30.5673,30.5508,30.559,14032.0
2017-04-20 13:00:00,37.08,37.13,37.08,37.12,25448.0,30.559,30.6002,30.559,30.592,25448.0
2017-04-20 13:05:00,37.12,37.13,37.11,37.11,11680.0,30.592,30.6002,30.5838,30.5838,11680.0
2017-04-20 13:10:00,37.12,37.15,37.12,37.13,22670.0,30.592,30.6167,30.592,30.6002,22670.0
2017-04-20 13:15:00,37.13,37.13,37.11,37.11,10800.0,30.6002,30.6002,30.5838,30.5838,10800.0
2017-04-20 13:20:00,37.11,37.13,37.11,37.11,12232.0,30.5838,30.6002,30.5838,30.5838,12232.0
2017-04-20 13:25:00,37.11,37.12,37.06,37.08,90796.0,30.5838,30.592,30.5426,30.559,90796.0
2017-04-20 13:30:00,37.08,37.16,37.08,37.16,20640.0,30.559,30.625,30.559,30.625,20640.0
2017-04-20 13:35:00,37.16,37.22,37.16,37.21,34210.0,30.625,30.6744,30.625,30.6662,34210.0
2017-04-20 13:40:00,37.21,37.22,37.21,37.21,26452.0,30.6662,30.6744,30.6662,30.6662,26452.0
2017-04-20 13:45:00,37.2,37.22,37.2,37.21,14426.0,30.6579,30.6744,30.6579,30.6662,14426.0
2017-04-20 13:50:00,37.21,37.23,37.2,37.22,21312.0,30.6662,30.6827,30.6579,30.6744,21312.0
2017-04-20 13:55:00,37.22,37.24,37.22,37.23,13084.0,30.6744,30.6909,30.6744,30.6827,13084.0
2017-04-20 14:00:00,37.23,37.23,37.19,37.19,12400.0,30.6827,30.6827,30.6497,30.6497,12400.0
2017-04-20 14:05:00,37.2,37.2,37.15,37.15,25896.0,30.6579,30.6579,30.6167,30.6167,25896.0
2017-04-20 14:10:00,37.16,37.16,37.14,37.14,13024.0,30.625,30.625,30.6085,30.6085,13024.0
2017-04-20 14:15:00,37.15,37.16,37.14,37.14,17194.0,30.6167,30.625,30.6085,30.6085,17194.0
2017-04-20 14:20:00,37.15,37.16,37.13,37.16,19914.0,30.6167,30.625,30.6002,30.625,19914.0
2017-04-20 14:25:00,37.16,37.19,37.15,37.18,31458.0,30.625,30.6497,30.6167,30.6415,31458.0
2017-04-20 14:30:00,37.18,37.18,37.15,37.17,18104.0,30.6415,30.6415,30.6167,30.6332,18104.0
2017-04-20 14:35:00,37.17,37.18,37.15,37.17,28086.0,30.6332,30.6415,30.6167,30.6332,28086.0
2017-04-20 14:40:00,37.16,37.17,37.15,37.16,30062.0,30.625,30.6332,30.6167,30.625,30062.0
2017-04-20 14:45:00,37.15,37.18,37.15,37.18,23872.0,30.6167,30.6415,30.6167,30.6415,23872.0
2017-04-20 14:50:00,37.18,37.18,37.14,37.15,28194.0,30.6415,30.6415,30.6085,30.6167,28194.0
2017-04-20 14:55:00,37.15,37.17,37.13,37.13,14804.0,30.6167,30.6332,30.6002,30.6002,14804.0
2017-04-20 15:00:00,37.13,37.15,37.1,37.11,62630.0,30.6002,30.6167,30.5755,30.5838,62630.0
2017-04-20 15:05:00,37.11,37.15,37.1,37.13,19318.0,30.5838,30.6167,30.5755,30.6002,19318.0
2017-04-20 15:10:00,37.13,37.17,37.13,37.15,45630.0,30.6002,30.6332,30.6002,30.6167,45630.0
2017-04-20 15:15:00,37.16,37.17,37.13,37.13,51640.0,30.625,30.6332,30.6002,30.6002,51640.0
2017-04-20 15:20:00,37.14,37.14,37.08,37.08,78458.0,30.6085,30.6085,30.559,30.559,78458.0
2017-04-20 15:25:00,37.08,37.1,37.07,37.1,18314.0,30.559,30.5755,30.5508,30.5755,18314.0
2017-04-20 15:30:00,37.1,37.13,37.1,37.12,39986.0,30.5755,30.6002,30.5755,30.592,39986.0
2017-04-20 15:35:00,37.12,37.12,37.1,37.12,34296.0,30.592,30.592,30.5755,30.592,34296.0
2017-04-20 15:40:00,37.11,37.16,37.11,37.15,41452.0,30.5838,30.625,30.5838,30.6167,41452.0
2017-04-20 15:45:00,37.15,37.16,37.13,37.14,73912.0,30.6167,30.625,30.6002,30.6085,73912.0
2017-04-20 15:50:00,37.14,37.15,37.13,37.14,90114.0,30.6085,30.6167,30.6002,30.6085,90114.0
2017-04-20 15:55:00,37.14,37.15,37.08,37.09,177130.0,30.6085,30.6167,30.559,30.5673,177130.0
2017-04-21 09:30:00,37.09,37.12,36.98,37.02,241526.0,30.5673,30.592,30.4766,30.5096,241526.0
2017-04-21 09:35:00,37.02,37.13,37.02,37.11,15732.0,30.5096,30.6002,30.5096,30.5838,15732.0
2017-04-21 09:40:00,37.13,37.19,37.13,37.19,22960.0,30.6002,30.6497,30.6002,30.6497,22960.0
2017-04-21 09:45:00,37.17,37.18,37.13,37.17,28662.0,30.6332,30.6415,30.6002,30.6332,28662.0
2017-04-21 09:50:00,37.17,37.19,37.16,37.16,18310.0,30.6332,30.6497,30.625,30.625,18310.0
2017-04-21 09:55:00,37.17,37.23,37.17,37.23,20346.0,30.6332,30.6827,30.6332,30.6827,20346.0
2017-04-21 10:00:00,37.24,37.26,37.21,37.24,47206.0,30.6909,30.7074,30.6662,30.6909,47206.0
2017-04-21 10:05:00,37.24,37.26,37.22,37.24,36406.0,30.6909,30.7074,30.6744,30.6909,36406.0
2017-04-21 10:10:00,37.25,37.28,37.23,37.27,28652.0,30.6991,30.7239,30.6827,30.7156,28652.0
2017-04-21 10:15:00,37.29,37.35,37.28,37.35,45340.0,30.7321,30.7816,30.7239,30.7816,45340.0
2017-04-21 10:20:00,37.34,37.34,37.27,37.3,28896.0,30.7733,30.7733,30.7156,30.7403,28896.0
2017-04-21 10:25:00,37.3,37.3,37.24,37.24,23172.0,30.7403,30.7403,30.6909,30.6909,23172.0
2017-04-21 10:30:00,37.25,37.25,37.22,37.23,28444.0,30.6991,30.6991,30.6744,30.6827,28444.0
2017-04-21 10:35:00,37.23,37.24,37.22,37.24,13402.0,30.6827,30.6909,30.6744,30.6909,13402.0
2017-04-21 10:40:00,37.24,37.24,37.23,37.23,33236.0,30.6909,30.6909,30.6827,30.6827,33236.0
2017-04-21 10:45:00,37.23,37.24,37.21,37.21,24098.0,30.6827,30.6909,30.6662,30.6662,24098.0
2017-04-21 10:50:00,37.22,37.24,37.22,37.24,13288.0,30.6744,30.6909,30.6744,30.6909,13288.0
2017-04-21 10:55:00,37.24,37.24,37.2,37.23,37962.0,30.6909,30.6909,30.6579,30.6827,37962.0
2017-04-21 11:00:00,37.23,37.23,37.22,37.22,19870.0,30.6827,30.6827,30.6744,30.6744,19870.0
2017-04-21 11:05:00,37.22,37.23,37.2,37.2,29894.0,30.6744,30.6827,30.6579,30.6579,29894.0
2017-04-21 11:10:00,37.2,37.21,37.18,37.19,18356.0,30.6579,30.6662,30.6415,30.6497,18356.0
2017-04-21 11:15:00,37.19,37.22,37.17,37.22,14242.0,30.6497,30.6744,30.6332,30.6744,14242.0
2017-04-21 11:20:00,37.23,37.23,37.21,37.21,9940.0,30.6827,30.6827,30.6662,30.6662,9940.0
2017-04-21 11:25:00,37.21,37.22,37.19,37.2,24054.0,30.6662,30.6744,30.6497,30.6579,24054.0
2017-04-21 11:30:00,37.21,37.21,37.19,37.2,18042.0,30.6662,30.6662,30.6497,30.6579,18042.0
2017-04-21 11:35:00,37.2,37.22,37.2,37.21,12636.0,30.6579,30.6744,30.6579,30.6662,12636.0
2017-04-21 11:40:00,37.21,37.24,37.2,37.24,16490.0,30.6662,30.6909,30.6579,30.6909,16490.0
2017-04-21 11:45:00,37.24,37.24,37.22,37.23,20768.0,30.6909,30.6909,30.6744,30.6827,20768.0
2017-04-21 11:50:00,37.23,37.23,37.2,37.21,19334.0,30.6827,30.6827,30.6579,30.6662,19334.0
2017-04-21 11:55:00,37.21,37.22,37.19,37.19,18370.0,30.6662,30.6744,30.6497,30.6497,18370.0
2017-04-21 12:00:00,37.18,37.2,37.17,37.18,16764.0,30.6415,30.6579,30.6332,30.6415,16764.0
2017-04-21 12:05:00,37.18,37.18,37.15,37.15,16366.0,30.6415,30.6415,30.6167,30.6167,16366.0
2017-04-21 12:10:00,37.15,37.18,37.12,37.12,32344.0,30.6167,30.6415,30.592,30.592,32344.0
2017-04-21 12:15:00,37.13,37.17,37.12,37.17,14520.0,30.6002,30.6332,30.592,30.6332,14520.0
2017-04-21 12:20:00,37.16,37.17,37.15,37.16,7600.0,30.625,30.6332,30.6167,30.625,7600.0
2017-04-21 12:25:00,37.16,37.17,37.15,37.15,17944.0,30.625,30.6332,30.6167,30.6167,17944.0
2017-04-21 12:30:00,37.15,37.16,37.13,37.16,16336.0,30.6167,30.625,30.6002,30.625,16336.0
2017-04-21 12:35:00,37.15,37.16,37.14,37.16,7692.0,30.6167,30.625,30.6085,30.625,7692.0
2017-04-21 12:40:00,37.15,37.15,37.11,37.11,22240.0,30.6167,30.6167,30.5838,30.5838,22240.0
2017-04-21 12:45:00,37.11,37.12,37.1,37.12,15614.0,30.5838,30.592,30.5755,30.592,15614.0
2017-04-21 12:50:00,37.12,37.12,37.1,37.1,10986.0,30.592,30.592,30.5755,30.5755,10986.0
2017-04-21 12:55:00,37.1,37.13,37.1,37.11,23816.0,30.5755,30.6002,30.5755,30.5838,23816.0
2017-04-21 13:00:00,37.11,37.13,37.1,37.12,15028.0,30.5838,30.6002,30.5755,30.592,15028.0
2017-04-21 13:05:00,37.13,37.13,37.12,37.12,15012.0,30.6002,30.6002,30.592,30.592,15012.0
2017-04-21 13:10:00,37.11,37.11,37.03,37.04,33052.0,30.5838,30.5838,30.5178,30.5261,33052.0
2017-04-21 13:15:00,37.03,37.05,37.02,37.02,16572.0,30.5178,30.5343,30.5096,30.5096,16572.0
2017-04-21 13:20:00,37.02,37.06,37.02,37.06,12740.0,30.5096,30.5426,30.5096,30.5426,12740.0
2017-04-21 13:25:00,37.06,37.06,37.04,37.05,16976.0,30.5426,30.5426,30.5261,30.5343,16976.0
2017-04-21 13:30:00,37.05,37.06,37.05,37.06,31452.0,30.5343,30.5426,30.5343,30.5426,31452.0
2017-04-21 13:35:00,37.06,37.06,37.05,37.06,11724.0,30.5426,30.5426,30.5343,30.5426,11724.0
2017-04-21 13:40:00,37.06,37.07,37.05,37.07,26628.0,30.5426,30.5508,30.5343,30.5508,26628.0
2017-04-21 13:45:00,37.07,37.09,37.07,37.07,20038.0,30.5508,30.5673,30.5508,30.5508,20038.0
2017-04-21 13:50:00,37.07,37.08,37.07,37.07,15736.0,30.5508,30.559,30.5508,30.5508,15736.0
2017-04-21 13:55:00,37.07,37.15,37.07,37.15,46108.0,30.5508,30.6167,30.5508,30.6167,46108.0
2017-04-21 14:00:00,37.14,37.16,37.13,37.14,32218.0,30.6085,30.625,30.6002,30.6085,32218.0
2017-04-21 14:05:00,37.14,37.14,37.11,37.12,18544.0,30.6085,30.6085,30.5838,30.592,18544.0
2017-04-21 14:10:00,37.12,37.14,37.1,37.1,18792.0,30.592,30.6085,30.5755,30.5755,18792.0
2017-04-21 14:15:00,37.11,37.11,37.09,37.1,18588.0,30.5838,30.5838,30.5673,30.5755,18588.0
2017-04-21 14:20:00,37.1,37.14,37.1,37.14,16788.0,30.5755,30.6085,30.5755,30.6085,16788.0
2017-04-21 14:25:00,37.16,37.16,37.13,37.15,22418.0,30.625,30.625,30.6002,30.6167,22418.0
2017-04-21 14:30:00,37.13,37.13,37.11,37.13,19786.0,30.6002,30.6002,30.5838,30.6002,19786.0
2017-04-21 14:35:00,37.13,37.14,37.1,37.14,28728.0,30.6002,30.6085,30.5755,30.6085,28728.0
2017-04-21 14:40:00,37.13,37.14,37.1,37.1,25006.0,30.6002,30.6085,30.5755,30.5755,25006.0
2017-04-21 14:45:00,37.1,37.12,37.09,37.1,32280.0,30.5755,30.592,30.5673,30.5755,32280.0
2017-04-21 14:50:00,37.1,37.11,37.08,37.1,23790.0,30.5755,30.5838,30.559,30.5755,23790.0
2017-04-21 14:55:00,37.1,37.14,37.1,37.12,22288.0,30.5755,30.6085,30.5755,30.592,22288.0
2017-04-21 15:00:00,37.12,37.13,37.1,37.11,31140.0,30.592,30.6002,30.5755,30.5838,31140.0
2017-04-21 15:05:00,37.11,37.11,37.07,37.08,34178.0,30.5838,30.5838,30.5508,30.559,34178.0
2017-04-21 15:10:00,37.08,37.1,37.06,37.09,38084.0,30.559,30.5755,30.5426,30.5673,38084.0
2017-04-21 15:15:00,37.08,37.08,37.06,37.06,37742.0,30.559,30.559,30.5426,30.5426,37742.0
2017-04-21 15:20:00,37.06,37.08,37.05,37.06,36652.0,30.5426,30.559,30.5343,30.5426,36652.0
2017-04-21 15:25:00,37.05,37.09,37.05,37.08,51046.0,30.5343,30.5673,30.5343,30.559,51046.0
2017-04-21 15:30:00,37.08,37.08,37.04,37.05,42256.0,30.559,30.559,30.5261,30.5343,42256.0
2017-04-21 15:35:00,37.05,37.09,37.04,37.08,56756.0,30.5343,30.5673,30.5261,30.559,56756.0
2017-04-21 15:40:00,37.08,37.13,37.08,37.12,74288.0,30.559,30.6002,30.559,30.592,74288.0
2017-04-21 15:45:00,37.12,37.12,37.08,37.08,78072.0,30.592,30.592,30.559,30.559,78072.0
2017-04-21 15:50:00,37.08,37.08,37.04,37.05,124346.0,30.559,30.559,30.5261,30.5343,124346.0
2017-04-21 15:55:00,37.04,37.05,36.98,36.99,355312.0,30.5261,30.5343,30.4766,30.4849,355312.0
2017-04-24 09:30:00,37.49,37.54,37.46,37.47,108110.0,30.8969,30.9381,30.8722,30.8805,108110.0
2017-04-24 09:35:00,37.49,37.5,37.38,37.42,32646.0,30.8969,30.9052,30.8063,30.8392,32646.0
2017-04-24 09:40:00,37.44,37.49,37.44,37.46,30820.0,30.8557,30.8969,30.8557,30.8722,30820.0
2017-04-24 09:45:00,37.48,37.51,37.46,37.51,44986.0,30.8887,30.9134,30.8722,30.9134,44986.0
2017-04-24 09:50:00,37.5,37.51,37.45,37.45,27680.0,30.9052,30.9134,30.864,30.864,27680.0
2017-04-24 09:55:00,37.46,37.52,37.45,37.52,58022.0,30.8722,30.9217,30.864,30.9217,58022.0
2017-04-24 10:00:00,37.52,37.55,37.51,37.53,51982.0,30.9217,30.9464,30.9134,30.9299,51982.0
2017-04-24 10:05:00,37.53,37.55,37.51,37.51,35194.0,30.9299,30.9464,30.9134,30.9134,35194.0
2017-04-24 10:10:00,37.51,37.51,37.43,37.46,55232.0,30.9134,30.9134,30.8475,30.8722,55232.0
2017-04-24 10:15:00,37.46,37.5,37.45,37.49,25392.0,30.8722,30.9052,30.864,30.8969,25392.0
2017-04-24 10:20:00,37.5,37.5,37.47,37.47,53048.0,30.9052,30.9052,30.8805,30.8805,53048.0
2017-04-24 10:25:00,37.47,37.48,37.46,37.46,45798.0,30.8805,30.8887,30.8722,30.8722,45798.0
2017-04-24 10:30:00,37.46,37.46,37.41,37.41,33242.0,30.8722,30.8722,30.831,30.831,33242.0
2017-04-24 10:35:00,37.42,37.43,37.36,37.37,63760.0,30.8392,30.8475,30.7898,30.798,63760.0
2017-04-24 10:40:00,37.37,37.38,37.35,37.35,136364.0,30.798,30.8063,30.7816,30.7816,136364.0
2017-04-24 10:45:00,37.35,37.37,37.34,37.36,26298.0,30.7816,30.798,30.7733,30.7898,26298.0
2017-04-24 10:50:00,37.36,37.42,37.35,37.37,31842.0,30.7898,30.8392,30.7816,30.798,31842.0
2017-04-24 10:55:00,37.38,37.38,37.35,37.35,21676.0,30.8063,30.8063,30.7816,30.7816,21676.0
2017-04-24 11:00:00,37.34,37.36,37.34,37.34,36050.0,30.7733,30.7898,30.7733,30.7733,36050.0
2017-04-24 11:05:00,37.34,37.35,37.32,37.32,24108.0,30.7733,30.7816,30.7568,30.7568,24108.0
2017-04-24 11:10:00,37.32,37.37,37.32,37.35,38018.0,30.7568,30.798,30.7568,30.7816,38018.0
2017-04-24 11:15:00,37.35,37.35,37.27,37.27,40170.0,30.7816,30.7816,30.7156,30.7156,40170.0
2017-04-24 11:20:00,37.27,37.29,37.26,37.27,29616.0,30.7156,30.7321,30.7074,30.7156,29616.0
2017-04-24 11:25:00,37.25,37.26,37.24,37.26,23738.0,30.6991,30.7074,30.6909,30.7074,23738.0
2017-04-24 11:30:00,37.24,37.24,37.22,37.24,17702.0,30.6909,30.6909,30.6744,30.6909,17702.0
2017-04-24 11:35:00,37.24,37.26,37.24,37.24,20030.0,30.6909,30.7074,30.6909,30.6909,20030.0
2017-04-24 11:40:00,37.25,37.25,37.21,37.23,12106.0,30.6991,30.6991,30.6662,30.6827,12106.0
2017-04-24 11:45:00,37.23,37.24,37.21,37.23,34768.0,30.6827,30.6909,30.6662,30.6827,34768.0
2017-04-24 11:50:00,37.24,37.24,37.21,37.23,24246.0,30.6909,30.6909,30.6662,30.6827,24246.0
2017-04-24 11:55:00,37.23,37.23,37.21,37.22,29646.0,30.6827,30.6827,30.6662,30.6744,29646.0
2017-04-24 12:00:00,37.22,37.26,37.22,37.26,12864.0,30.6744,30.7074,30.6744,30.7074,12864.0
2017-04-24 12:05:00,37.26,37.27,37.25,37.27,19694.0,30.7074,30.7156,30.6991,30.7156,19694.0
2017-04-24 12:10:00,37.27,37.28,37.26,37.26,10552.0,30.7156,30.7239,30.7074,30.7074,10552.0
2017-04-24 12:15:00,37.26,37.26,37.24,37.26,14792.0,30.7074,30.7074,30.6909,30.7074,14792.0
2017-04-24 12:20:00,37.26,37.27,37.25,37.26,17276.0,30.7074,30.7156,30.6991,30.7074,17276.0
2017-04-24 12:25:00,37.26,37.27,37.25,37.26,37068.0,30.7074,30.7156,30.6991,30.7074,37068.0
2017-04-24 12:30:00,37.26,37.27,37.25,37.26,14382.0,30.7074,30.7156,30.6991,30.7074,14382.0
2017-04-24 12:35:00,37.26,37.29,37.25,37.28,11308.0,30.7074,30.7321,30.6991,30.7239,11308.0
2017-04-24 12:40:00,37.28,37.29,37.27,37.27,8398.0,30.7239,30.7321,30.7156,30.7156,8398.0
2017-04-24 12:45:00,37.27,37.29,37.27,37.27,14942.0,30.7156,30.7321,30.7156,30.7156,14942.0
2017-04-24 12:50:00,37.28,37.29,37.27,37.29,17178.0,30.7239,30.7321,30.7156,30.7321,17178.0
2017-04-24 12:55:00,37.29,37.29,37.27,37.27,14776.0,30.7321,30.7321,30.7156,30.7156,14776.0
2017-04-24 13:00:00,37.27,37.3,37.27,37.29,13998.0,30.7156,30.7403,30.7156,30.7321,13998.0
2017-04-24 13:05:00,37.29,37.3,37.29,37.29,13280.0,30.7321,30.7403,30.7321,30.7321,13280.0
2017-04-24 13:10:00,37.29,37.31,37.29,37.31,17218.0,30.7321,30.7486,30.7321,30.7486,17218.0
2017-04-24 13:15:00,37.31,37.33,37.31,37.33,16342.0,30.7486,30.7651,30.7486,30.7651,16342.0
2017-04-24 13:20:00,37.33,37.35,37.33,37.34,38384.0,30.7651,30.7816,30.7651,30.7733,38384.0
2017-04-24 13:25:00,37.33,37.35,37.33,37.34,10170.0,30.7651,30.7816,30.7651,30.7733,10170.0
2017-04-24 13:30:00,37.34,37.35,37.33,37.34,20898.0,30.7733,30.7816,30.7651,30.7733,20898.0
2017-04-24 13:35:00,37.33,37.34,37.32,37.32,13496.0,30.7651,30.7733,30.7568,30.7568,13496.0
2017-04-24 13:40:00,37.33,37.33,37.3,37.3,19928.0,30.7651,30.7651,30.7403,30.7403,19928.0
2017-04-24 13:45:00,37.31,37.31,37.3,37.31,9136.0,30.7486,30.7486,30.7403,30.7486,9136.0
2017-04-24 13:50:00,37.31,37.31,37.3,37.31,16918.0,30.7486,30.7486,30.7403,30.7486,16918.0
2017-04-24 13:55:00,37.31,37.31,37.3,37.31,22812.0,30.7486,30.7486,30.7403,30.7486,22812.0
2017-04-24 14:00:00,37.31,37.32,37.31,37.31,16390.0,30.7486,30.7568,30.7486,30.7486,16390.0
2017-04-24 14:05:00,37.32,37.32,37.31,37.31,15390.0,30.7568,30.7568,30.7486,30.7486,15390.0
2017-04-24 14:10:00,37.31,37.31,37.29,37.3,25416.0,30.7486,30.7486,30.7321,30.7403,25416.0
2017-04-24 14:15:00,37.3,37.35,37.3,37.35,25712.0,30.7403,30.7816,30.7403,30.7816,25712.0
2017-04-24 14:20:00,37.35,37.37,37.35,37.35,13592.0,30.7816,30.798,30.7816,30.7816,13592.0
2017-04-24 14:25:00,37.35,37.35,37.32,37.33,31838.0,30.7816,30.7816,30.7568,30.7651,31838.0
2017-04-24 14:30:00,37.33,37.35,37.33,37.35,15336.0,30.7651,30.7816,30.7651,30.7816,15336.0
2017-04-24 14:35:00,37.35,37.35,37.34,37.35,19396.0,30.7816,30.7816,30.7733,30.7816,19396.0
2017-04-24 14:40:00,37.35,37.35,37.33,37.34,26280.0,30.7816,30.7816,30.7651,30.7733,26280.0
2017-04-24 14:45:00,37.34,37.34,37.32,37.32,13902.0,30.7733,30.7733,30.7568,30.7568,13902.0
2017-04-24 14:50:00,37.32,37.33,37.31,37.31,19672.0,30.7568,30.7651,30.7486,30.7486,19672.0
2017-04-24 14:55:00,37.31,37.32,37.31,37.32,18588.0,30.7486,30.7568,30.7486,30.7568,18588.0
2017-04-24 15:00:00,37.32,37.33,37.31,37.33,32320.0,30.7568,30.7651,30.7486,30.7651,32320.0
2017-04-24 15:05:00,37.33,37.36,37.33,37.35,23638.0,30.7651,30.7898,30.7651,30.7816,23638.0
2017-04-24 15:10:00,37.35,37.38,37.35,37.38,26044.0,30.7816,30.8063,30.7816,30.8063,26044.0
2017-04-24 15:15:00,37.38,37.4,37.38,37.38,42588.0,30.8063,30.8228,30.8063,30.8063,42588.0
2017-04-24 15:20:00,37.38,37.38,37.38,37.38,18900.0,30.8063,30.8063,30.8063,30.8063,18900.0
2017-04-24 15:25:00,37.38,37.38,37.35,37.35,25710.0,30.8063,30.8063,30.7816,30.7816,25710.0
2017-04-24 15:30:00,37.35,37.35,37.34,37.35,45098.0,30.7816,30.7816,30.7733,30.7816,45098.0
2017-04-24 15:35:00,37.35,37.36,37.35,37.35,49788.0,30.7816,30.7898,30.7816,30.7816,49788.0
2017-04-24 15:40:00,37.35,37.36,37.33,37.34,74864.0,30.7816,30.7898,30.7651,30.7733,74864.0
2017-04-24 15:45:00,37.34,37.35,37.33,37.34,98732.0,30.7733,30.7816,30.7651,30.7733,98732.0
2017-04-24 15:50:00,37.35,37.35,37.32,37.33,71792.0,30.7816,30.7816,30.7568,30.7651,71792.0
2017-04-24 15:55:00,37.33,37.35,37.31,37.33,204034.0,30.7651,30.7816,30.7486,30.7651,204034.0
2017-04-25 09:30:00,37.51,37.51,37.43,37.51,77682.0,30.9134,30.9134,30.8475,30.9134,77682.0
2017-04-25 09:35:00,37.52,37.61,37.51,37.59,30874.0,30.9217,30.9958,30.9134,30.9793,30874.0
2017-04-25 09:40:00,37.59,37.6,37.55,37.56,41746.0,30.9793,30.9876,30.9464,30.9546,41746.0
2017-04-25 09:45:00,37.56,37.56,37.52,37.52,256964.0,30.9546,30.9546,30.9217,30.9217,256964.0
2017-04-25 09:50:00,37.52,37.52,37.47,37.48,22918.0,30.9217,30.9217,30.8805,30.8887,22918.0
2017-04-25 09:55:00,37.47,37.55,37.47,37.52,29344.0,30.8805,30.9464,30.8805,30.9217,29344.0
2017-04-25 10:00:00,37.52,37.55,37.51,37.52,26580.0,30.9217,30.9464,30.9134,30.9217,26580.0
2017-04-25 10:05:00,37.53,37.57,37.52,37.57,65310.0,30.9299,30.9629,30.9217,30.9629,65310.0
2017-04-25 10:10:00,37.57,37.58,37.56,37.56,23568.0,30.9629,30.9711,30.9546,30.9546,23568.0
2017-04-25 10:15:00,37.55,37.57,37.54,37.56,28652.0,30.9464,30.9629,30.9381,30.9546,28652.0
2017-04-25 10:20:00,37.55,37.6,37.55,37.6,25554.0,30.9464,30.9876,30.9464,30.9876,25554.0
2017-04-25 10:25:00,37.6,37.6,37.57,37.58,24102.0,30.9876,30.9876,30.9629,30.9711,24102.0
2017-04-25 10:30:00,37.57,37.57,37.54,37.55,21242.0,30.9629,30.9629,30.9381,30.9464,21242.0
2017-04-25 10:35:00,37.55,37.57,37.55,37.55,26006.0,30.9464,30.9629,30.9464,30.9464,26006.0
2017-04-25 10:40:00,37.54,37.55,37.53,37.53,24214.0,30.9381,30.9464,30.9299,30.9299,24214.0
2017-04-25 10:45:00,37.53,37.55,37.53,37.54,25986.0,30.9299,30.9464,30.9299,30.9381,25986.0
2017-04-25 10:50:00,37.54,37.58,37.53,37.57,28834.0,30.9381,30.9711,30.9299,30.9629,28834.0
2017-04-25 10:55:00,37.57,37.58,37.56,37.56,16000.0,30.9629,30.9711,30.9546,30.9546,16000.0
2017-04-25 11:00:00,37.55,37.56,37.54,37.55,22526.0,30.9464,30.9546,30.9381,30.9464,22526.0
2017-04-25 11:05:00,37.54,37.56,37.52,37.53,27888.0,30.9381,30.9546,30.9217,30.9299,27888.0
2017-04-25 11:10:00,37.53,37.54,37.52,37.53,16606.0,30.9299,30.9381,30.9217,30.9299,16606.0
2017-04-25 11:15:00,37.53,37.56,37.52,37.56,21690.0,30.9299,30.9546,30.9217,30.9546,21690.0
2017-04-25 11:20:00,37.56,37.56,37.52,37.55,20936.0,30.9546,30.9546,30.9217,30.9464,20936.0
2017-04-25 11:25:00,37.55,37.55,37.5,37.51,52072.0,30.9464,30.9464,30.9052,30.9134,52072.0
2017-04-25 11:30:00,37.51,37.52,37.49,37.51,44334.0,30.9134,30.9217,30.8969,30.9134,44334.0
2017-04-25 11:35:00,37.51,37.51,37.49,37.51,15782.0,30.9134,30.9134,30.8969,30.9134,15782.0
2017-04-25 11:40:00,37.51,37.52,37.49,37.5,25390.0,30.9134,30.9217,30.8969,30.9052,25390.0
2017-04-25 11:45:00,37.5,37.52,37.49,37.52,10298.0,30.9052,30.9217,30.8969,30.9217,10298.0
2017-04-25 11:50:00,37.51,37.52,37.51,37.51,10908.0,30.9134,30.9217,30.9134,30.9134,10908.0
2017-04-25 11:55:00,37.51,37.52,37.51,37.51,15910.0,30.9134,30.9217,30.9134,30.9134,15910.0
2017-04-25 12:00:00,37.51,37.52,37.49,37.51,23428.0,30.9134,30.9217,30.8969,30.9134,23428.0
2017-04-25 12:05:00,37.51,37.52,37.5,37.51,62076.0,30.9134,30.9217,30.9052,30.9134,62076.0
2017-04-25 12:10:00,37.51,37.51,37.47,37.49,22328.0,30.9134,30.9134,30.8805,30.8969,22328.0
2017-04-25 12:15:00,37.49,37.51,37.49,37.51,51246.0,30.8969,30.9134,30.8969,30.9134,51246.0
2017-04-25 12:20:00,37.51,37.52,37.51,37.52,22796.0,30.9134,30.9217,30.9134,30.9217,22796.0
2017-04-25 12:25:00,37.52,37.52,37.5,37.51,27172.0,30.9217,30.9217,30.9052,30.9134,27172.0
2017-04-25 12:30:00,37.51,37.51,37.46,37.46,36640.0,30.9134,30.9134,30.8722,30.8722,36640.0
2017-04-25 12:35:00,37.46,37.47,37.44,37.46,13710.0,30.8722,30.8805,30.8557,30.8722,13710.0
2017-04-25 12:40:00,37.46,37.48,37.46,37.47,14140.0,30.8722,30.8887,30.8722,30.8805,14140.0
2017-04-25 12:45:00,37.47,37.49,37.47,37.49,20098.0,30.8805,30.8969,30.8805,30.8969,20098.0
2017-04-25 12:50:00,37.49,37.49,37.48,37.48,21350.0,30.8969,30.8969,30.8887,30.8887,21350.0
2017-04-25 12:55:00,37.48,37.49,37.48,37.48,35432.0,30.8887,30.8969,30.8887,30.8887,35432.0
2017-04-25 13:00:00,37.49,37.52,37.48,37.52,18152.0,30.8969,30.9217,30.8887,30.9217,18152.0
2017-04-25 13:05:00,37.52,37.52,37.51,37.52,9400.0,30.9217,30.9217,30.9134,30.9217,9400.0
2017-04-25 13:10:00,37.51,37.54,37.51,37.52,9750.0,30.9134,30.9381,30.9134,30.9217,9750.0
2017-04-25 13:15:00,37.52,37.52,37.51,37.51,9712.0,30.9217,30.9217,30.9134,30.9134,9712.0
2017-04-25 13:20:00,37.51,37.53,37.51,37.52,10544.0,30.9134,30.9299,30.9134,30.9217,10544.0
2017-04-25 13:25:00,37.52,37.54,37.51,37.52,11000.0,30.9217,30.9381,30.9134,30.9217,11000.0
2017-04-25 13:30:00,37.52,37.53,37.52,37.53,13806.0,30.9217,30.9299,30.9217,30.9299,13806.0
2017-04-25 13:35:00,37.52,37.53,37.51,37.51,26600.0,30.9217,30.9299,30.9134,30.9134,26600.0
2017-04-25 13:40:00,37.51,37.55,37.51,37.55,26882.0,30.9134,30.9464,30.9134,30.9464,26882.0
2017-04-25 13:45:00,37.55,37.56,37.54,37.55,12778.0,30.9464,30.9546,30.9381,30.9464,12778.0
2017-04-25 13:50:00,37.55,37.55,37.53,37.53,15568.0,30.9464,30.9464,30.9299,30.9299,15568.0
2017-04-25 13:55:00,37.52,37.54,37.52,37.54,17156.0,30.9217,30.9381,30.9217,30.9381,17156.0
2017-04-25 14:00:00,37.54,37.54,37.51,37.52,32028.0,30.9381,30.9381,30.9134,30.9217,32028.0
2017-04-25 14:05:00,37.52,37.54,37.52,37.54,53226.0,30.9217,30.9381,30.9217,30.9381,53226.0
2017-04-25 14:10:00,37.54,37.57,37.54,37.55,22426.0,30.9381,30.9629,30.9381,30.9464,22426.0
2017-04-25 14:15:00,37.56,37.56,37.55,37.55,13700.0,30.9546,30.9546,30.9464,30.9464,13700.0
2017-04-25 14:20:00,37.55,37.56,37.54,37.56,18444.0,30.9464,30.9546,30.9381,30.9546,18444.0
2017-04-25 14:25:00,37.56,37.58,37.55,37.57,23924.0,30.9546,30.9711,30.9464,30.9629,23924.0
2017-04-25 14:30:00,37.57,37.6,37.56,37.59,20408.0,30.9629,30.9876,30.9546,30.9793,20408.0
2017-04-25 14:35:00,37.59,37.6,37.58,37.59,15798.0,30.9793,30.9876,30.9711,30.9793,15798.0
2017-04-25 14:40:00,37.59,37.6,37.59,37.6,27782.0,30.9793,30.9876,30.9793,30.9876,27782.0
2017-04-25 14:45:00,37.6,37.61,37.6,37.6,21800.0,30.9876,30.9958,30.9876,30.9876,21800.0
2017-04-25 14:50:00,37.6,37.6,37.58,37.58,24010.0,30.9876,30.9876,30.9711,30.9711,24010.0
2017-04-25 14:55:00,37.58,37.58,37.55,37.56,32206.0,30.9711,30.9711,30.9464,30.9546,32206.0
2017-04-25 15:00:00,37.56,37.58,37.55,37.58,23990.0,30.9546,30.9711,30.9464,30.9711,23990.0
2017-04-25 15:05:00,37.58,37.6,37.57,37.6,25662.0,30.9711,30.9876,30.9629,30.9876,25662.0
2017-04-25 15:10:00,37.6,37.6,37.58,37.59,28202.0,30.9876,30.9876,30.9711,30.9793,28202.0
2017-04-25 15:15:00,37.58,37.6,37.58,37.59,28846.0,30.9711,30.9876,30.9711,30.9793,28846.0
2017-04-25 15:20:00,37.59,37.59,37.58,37.58,45420.0,30.9793,30.9793,30.9711,30.9711,45420.0
2017-04-25 15:25:00,37.58,37.58,37.56,37.57,27828.0,30.9711,30.9711,30.9546,30.9629,27828.0
2017-04-25 15:30:00,37.57,37.58,37.56,37.57,50508.0,30.9629,30.9711,30.9546,30.9629,50508.0
2017-04-25 15:35:00,37.57,37.58,37.55,37.56,54938.0,30.9629,30.9711,30.9464,30.9546,54938.0
2017-04-25 15:40:00,37.56,37.58,37.55,37.55,70458.0,30.9546,30.9711,30.9464,30.9464,70458.0
2017-04-25 15:45:00,37.55,37.56,37.54,37.55,67270.0,30.9464,30.9546,30.9381,30.9464,67270.0
2017-04-25 15:50:00,37.54,37.55,37.52,37.55,110180.0,30.9381,30.9464,30.9217,30.9464,110180.0
2017-04-25 15:55:00,37.55,37.56,37.51,37.51,187132.0,30.9464,30.9546,30.9134,30.9134,187132.0
2017-04-26 09:30:00,37.43,37.49,37.29,37.41,72708.0,30.8475,30.8969,30.7321,30.831,72708.0
2017-04-26 09:35:00,37.45,37.47,37.34,37.39,44894.0,30.864,30.8805,30.7733,30.8145,44894.0
2017-04-26 09:40:00,37.39,37.45,37.38,37.44,12300.0,30.8145,30.864,30.8063,30.8557,12300.0
2017-04-26 09:45:00,37.46,37.5,37.43,37.49,18458.0,30.8722,30.9052,30.8475,30.8969,18458.0
2017-04-26 09:50:00,37.51,37.51,37.46,37.47,30158.0,30.9134,30.9134,30.8722,30.8805,30158.0
2017-04-26 09:55:00,37.49,37.53,37.48,37.51,200420.0,30.8969,30.9299,30.8887,30.9134,200420.0
2017-04-26 10:00:00,37.52,37.52,37.48,37.49,132604.0,30.9217,30.9217,30.8887,30.8969,132604.0
2017-04-26 10:05:00,37.49,37.55,37.49,37.55,19186.0,30.8969,30.9464,30.8969,30.9464,19186.0
2017-04-26 10:10:00,37.55,37.58,37.55,37.58,11144.0,30.9464,30.9711,30.9464,30.9711,11144.0
2017-04-26 10:15:00,37.58,37.58,37.56,37.57,7000.0,30.9711,30.9711,30.9546,30.9629,7000.0
2017-04-26 10:20:00,37.57,37.57,37.54,37.54,12892.0,30.9629,30.9629,30.9381,30.9381,12892.0
2017-04-26 10:25:00,37.55,37.56,37.53,37.55,8088.0,30.9464,30.9546,30.9299,30.9464,8088.0
2017-04-26 10:30:00,37.56,37.59,37.56,37.58,19836.0,30.9546,30.9793,30.9546,30.9711,19836.0
2017-04-26 10:35:00,37.58,37.59,37.56,37.58,21548.0,30.9711,30.9793,30.9546,30.9711,21548.0
2017-04-26 10:40:00,37.58,37.6,37.58,37.59,17936.0,30.9711,30.9876,30.9711,30.9793,17936.0
2017-04-26 10:45:00,37.59,37.6,37.55,37.57,26440.0,30.9793,30.9876,30.9464,30.9629,26440.0
2017-04-26 10:50:00,37.57,37.6,37.57,37.6,25696.0,30.9629,30.9876,30.9629,30.9876,25696.0
2017-04-26 10:55:00,37.6,37.6,37.58,37.58,15318.0,30.9876,30.9876,30.9711,30.9711,15318.0
2017-04-26 11:00:00,37.57,37.59,37.57,37.58,13850.0,30.9629,30.9793,30.9629,30.9711,13850.0
2017-04-26 11:05:00,37.58,37.59,37.56,37.57,12134.0,30.9711,30.9793,30.9546,30.9629,12134.0
2017-04-26 11:10:00,37.58,37.58,37.56,37.56,9106.0,30.9711,30.9711,30.9546,30.9546,9106.0
2017-04-26 11:15:00,37.56,37.58,37.54,37.56,79342.0,30.9546,30.9711,30.9381,30.9546,79342.0
2017-04-26 11:20:00,37.56,37.62,37.55,37.6,99654.0,30.9546,31.0041,30.9464,30.9876,99654.0
2017-04-26 11:25:00,37.6,37.63,37.59,37.6,147944.0,30.9876,31.0123,30.9793,30.9876,147944.0
2017-04-26 11:30:00,37.6,37.62,37.58,37.61,161074.0,30.9876,31.0041,30.9711,30.9958,161074.0
2017-04-26 11:35:00,37.61,37.62,37.58,37.61,110482.0,30.9958,31.0041,30.9711,30.9958,110482.0
2017-04-26 11:40:00,37.61,37.61,37.59,37.6,16634.0,30.9958,30.9958,30.9793,30.9876,16634.0
2017-04-26 11:45:00,37.59,37.6,37.54,37.55,23810.0,30.9793,30.9876,30.9381,30.9464,23810.0
2017-04-26 11:50:00,37.55,37.57,37.53,37.57,7630.0,30.9464,30.9629,30.9299,30.9629,7630.0
2017-04-26 11:55:00,37.56,37.57,37.56,37.57,6470.0,30.9546,30.9629,30.9546,30.9629,6470.0
2017-04-26 12:00:00,37.57,37.6,37.56,37.6,72364.0,30.9629,30.9876,30.9546,30.9876,72364.0
2017-04-26 12:05:00,37.58,37.59,37.57,37.58,11418.0,30.9711,30.9793,30.9629,30.9711,11418.0
2017-04-26 12:10:00,37.57,37.58,37.56,37.57,18804.0,30.9629,30.9711,30.9546,30.9629,18804.0
2017-04-26 12:15:00,37.57,37.58,37.56,37.57,77168.0,30.9629,30.9711,30.9546,30.9629,77168.0
2017-04-26 12:20:00,37.57,37.58,37.56,37.56,20110.0,30.9629,30.9711,30.9546,30.9546,20110.0
2017-04-26 12:25:00,37.56,37.57,37.55,37.56,5642.0,30.9546,30.9629,30.9464,30.9546,5642.0
2017-04-26 12:30:00,37.56,37.58,37.54,37.58,17028.0,30.9546,30.9711,30.9381,30.9711,17028.0
2017-04-26 12:35:00,37.58,37.58,37.57,37.58,6900.0,30.9711,30.9711,30.9629,30.9711,6900.0
2017-04-26 12:40:00,37.58,37.59,37.56,37.57,7574.0,30.9711,30.9793,30.9546,30.9629,7574.0
2017-04-26 12:45:00,37.57,37.6,37.57,37.58,9352.0,30.9629,30.9876,30.9629,30.9711,9352.0
2017-04-26 12:50:00,37.58,37.6,37.58,37.6,13550.0,30.9711,30.9876,30.9711,30.9876,13550.0
2017-04-26 12:55:00,37.6,37.63,37.6,37.63,10120.0,30.9876,31.0123,30.9876,31.0123,10120.0
2017-04-26 13:00:00,37.63,37.64,37.62,37.62,5880.0,31.0123,31.0206,31.0041,31.0041,5880.0
2017-04-26 13:05:00,37.63,37.67,37.63,37.67,8974.0,31.0123,31.0453,31.0123,31.0453,8974.0
2017-04-26 13:10:00,37.67,37.67,37.65,37.66,12724.0,31.0453,31.0453,31.0288,31.037,12724.0
2017-04-26 13:15:00,37.66,37.67,37.65,37.66,13090.0,31.037,31.0453,31.0288,31.037,13090.0
2017-04-26 13:20:00,37.66,37.66,37.64,37.65,10336.0,31.037,31.037,31.0206,31.0288,10336.0
2017-04-26 13:25:00,37.65,37.65,37.62,37.62,24102.0,31.0288,31.0288,31.0041,31.0041,24102.0
2017-04-26 13:30:00,37.62,37.62,37.59,37.59,13338.0,31.0041,31.0041,30.9793,30.9793,13338.0
2017-04-26 13:35:00,37.6,37.61,37.58,37.61,12418.0,30.9876,30.9958,30.9711,30.9958,12418.0
2017-04-26 13:40:00,37.62,37.65,37.59,37.65,14836.0,31.0041,31.0288,30.9793,31.0288,14836.0
2017-04-26 13:45:00,37.64,37.64,37.55,37.56,21588.0,31.0206,31.0206,30.9464,30.9546,21588.0
2017-04-26 13:50:00,37.56,37.59,37.55,37.56,27102.0,30.9546,30.9793,30.9464,30.9546,27102.0
2017-04-26 13:55:00,37.56,37.57,37.54,37.54,11866.0,30.9546,30.9629,30.9381,30.9381,11866.0
2017-04-26 14:00:00,37.54,37.54,37.51,37.54,17496.0,30.9381,30.9381,30.9134,30.9381,17496.0
2017-04-26 14:05:00,37.53,37.54,37.51,37.52,21952.0,30.9299,30.9381,30.9134,30.9217,21952.0
2017-04-26 14:10:00,37.52,37.54,37.52,37.52,14468.0,30.9217,30.9381,30.9217,30.9217,14468.0
2017-04-26 14:15:00,37.54,37.55,37.52,37.52,18902.0,30.9381,30.9464,30.9217,30.9217,18902.0
2017-04-26 14:20:00,37.52,37.55,37.51,37.54,6804.0,30.9217,30.9464,30.9134,30.9381,6804.0
2017-04-26 14:25:00,37.53,37.54,37.52,37.53,13616.0,30.9299,30.9381,30.9217,30.9299,13616.0
2017-04-26 14:30:00,37.54,37.57,37.53,37.57,14746.0,30.9381,30.9629,30.9299,30.9629,14746.0
2017-04-26 14:35:00,37.57,37.57,37.54,37.55,15478.0,30.9629,30.9629,30.9381,30.9464,15478.0
2017-04-26 14:40:00,37.55,37.57,37.55,37.57,21944.0,30.9464,30.9629,30.9464,30.9629,21944.0
2017-04-26 14:45:00,37.57,37.58,37.56,37.58,28060.0,30.9629,30.9711,30.9546,30.9711,28060.0
2017-04-26 14:50:00,37.58,37.58,37.57,37.58,31780.0,30.9711,30.9711,30.9629,30.9711,31780.0
2017-04-26 14:55:00,37.58,37.58,37.57,37.57,37022.0,30.9711,30.9711,30.9629,30.9629,37022.0
2017-04-26 15:00:00,37.58,37.59,37.57,37.59,47362.0,30.9711,30.9793,30.9629,30.9793,47362.0
2017-04-26 15:05:00,37.58,37.59,37.57,37.58,26294.0,30.9711,30.9793,30.9629,30.9711,26294.0
2017-04-26 15:10:00,37.57,37.58,37.56,37.57,21740.0,30.9629,30.9711,30.9546,30.9629,21740.0
2017-04-26 15:15:00,37.56,37.58,37.56,37.56,48082.0,30.9546,30.9711,30.9546,30.9546,48082.0
2017-04-26 15:20:00,37.56,37.57,37.55,37.56,23036.0,30.9546,30.9629,30.9464,30.9546,23036.0
2017-04-26 15:25:00,37.56,37.57,37.52,37.56,27018.0,30.9546,30.9629,30.9217,30.9546,27018.0
2017-04-26 15:30:00,37.56,37.56,37.51,37.51,53770.0,30.9546,30.9546,30.9134,30.9134,53770.0
2017-04-26 15:35:00,37.51,37.51,37.48,37.49,200414.0,30.9134,30.9134,30.8887,30.8969,200414.0
2017-04-26 15:40:00,37.49,37.51,37.48,37.5,96644.0,30.8969,30.9134,30.8887,30.9052,96644.0
2017-04-26 15:45:00,37.5,37.5,37.43,37.43,146438.0,30.9052,30.9052,30.8475,30.8475,146438.0
2017-04-26 15:50:00,37.43,37.44,37.41,37.41,103188.0,30.8475,30.8557,30.831,30.831,103188.0
2017-04-26 15:55:00,37.41,37.42,37.37,37.4,195086.0,30.831,30.8392,30.798,30.8228,195086.0
2017-04-27 09:30:00,37.51,37.55,37.41,37.55,62654.0,30.9134,30.9464,30.831,30.9464,62654.0
2017-04-27 09:35:00,37.54,37.58,37.52,37.54,27730.0,30.9381,30.9711,30.9217,30.9381,27730.0
2017-04-27 09:40:00,37.52,37.52,37.48,37.48,23146.0,30.9217,30.9217,30.8887,30.8887,23146.0
2017-04-27 09:45:00,37.47,37.51,37.46,37.49,23860.0,30.8805,30.9134,30.8722,30.8969,23860.0
2017-04-27 09:50:00,37.5,37.52,37.49,37.5,21572.0,30.9052,30.9217,30.8969,30.9052,21572.0
2017-04-27 09:55:00,37.49,37.49,37.42,37.44,53630.0,30.8969,30.8969,30.8392,30.8557,53630.0
2017-04-27 10:00:00,37.44,37.46,37.41,37.45,51322.0,30.8557,30.8722,30.831,30.864,51322.0
2017-04-27 10:05:00,37.45,37.46,37.41,37.45,28356.0,30.864,30.8722,30.831,30.864,28356.0
2017-04-27 10:10:00,37.45,37.49,37.44,37.49,30356.0,30.864,30.8969,30.8557,30.8969,30356.0
2017-04-27 10:15:00,37.49,37.52,37.49,37.52,23502.0,30.8969,30.9217,30.8969,30.9217,23502.0
2017-04-27 10:20:00,37.52,37.53,37.51,37.51,24064.0,30.9217,30.9299,30.9134,30.9134,24064.0
2017-04-27 10:25:00,37.51,37.52,37.49,37.49,43558.0,30.9134,30.9217,30.8969,30.8969,43558.0
2017-04-27 10:30:00,37.51,37.52,37.5,37.51,19326.0,30.9134,30.9217,30.9052,30.9134,19326.0
2017-04-27 10:35:00,37.51,37.51,37.49,37.49,22618.0,30.9134,30.9134,30.8969,30.8969,22618.0
2017-04-27 10:40:00,37.51,37.51,37.5,37.51,15692.0,30.9134,30.9134,30.9052,30.9134,15692.0
2017-04-27 10:45:00,37.51,37.51,37.45,37.45,54420.0,30.9134,30.9134,30.864,30.864,54420.0
2017-04-27 10:50:00,37.45,37.47,37.41,37.41,44296.0,30.864,30.8805,30.831,30.831,44296.0
2017-04-27 10:55:00,37.41,37.45,37.4,37.45,31410.0,30.831,30.864,30.8228,30.864,31410.0
2017-04-27 11:00:00,37.46,37.47,37.44,37.45,42350.0,30.8722,30.8805,30.8557,30.864,42350.0
2017-04-27 11:05:00,37.45,37.46,37.38,37.39,30942.0,30.864,30.8722,30.8063,30.8145,30942.0
2017-04-27 11:10:00,37.39,37.42,37.37,37.42,32008.0,30.8145,30.8392,30.798,30.8392,32008.0
2017-04-27 11:15:00,37.41,37.46,37.41,37.46,33086.0,30.831,30.8722,30.831,30.8722,33086.0
2017-04-27 11:20:00,37.46,37.51,37.46,37.49,35986.0,30.8722,30.9134,30.8722,30.8969,35986.0
2017-04-27 11:25:00,37.49,37.49,37.46,37.47,56000.0,30.8969,30.8969,30.8722,30.8805,56000.0
2017-04-27 11:30:00,37.47,37.5,37.46,37.5,64264.0,30.8805,30.9052,30.8722,30.9052,64264.0
2017-04-27 11:35:00,37.5,37.5,37.44,37.44,29914.0,30.9052,30.9052,30.8557,30.8557,29914.0
2017-04-27 11:40:00,37.43,37.44,37.42,37.43,27370.0,30.8475,30.8557,30.8392,30.8475,27370.0
2017-04-27 11:45:00,37.44,37.44,37.38,37.4,32970.0,30.8557,30.8557,30.8063,30.8228,32970.0
2017-04-27 11:50:00,37.4,37.41,37.38,37.38,31438.0,30.8228,30.831,30.8063,30.8063,31438.0
2017-04-27 11:55:00,37.38,37.42,37.38,37.42,22556.0,30.8063,30.8392,30.8063,30.8392,22556.0
2017-04-27 12:00:00,37.42,37.46,37.42,37.46,52204.0,30.8392,30.8722,30.8392,30.8722,52204.0
2017-04-27 12:05:00,37.47,37.48,37.45,37.48,28830.0,30.8805,30.8887,30.864,30.8887,28830.0
2017-04-27 12:10:00,37.48,37.49,37.46,37.48,24780.0,30.8887,30.8969,30.8722,30.8887,24780.0
2017-04-27 12:15:00,37.48,37.49,37.46,37.48,18230.0,30.8887,30.8969,30.8722,30.8887,18230.0
2017-04-27 12:20:00,37.48,37.48,37.46,37.46,24908.0,30.8887,30.8887,30.8722,30.8722,24908.0
2017-04-27 12:25:00,37.46,37.46,37.41,37.44,71662.0,30.8722,30.8722,30.831,30.8557,71662.0
2017-04-27 12:30:00,37.44,37.47,37.43,37.47,17660.0,30.8557,30.8805,30.8475,30.8805,17660.0
2017-04-27 12:35:00,37.46,37.47,37.46,37.46,13474.0,30.8722,30.8805,30.8722,30.8722,13474.0
2017-04-27 12:40:00,37.46,37.49,37.46,37.49,9048.0,30.8722,30.8969,30.8722,30.8969,9048.0
2017-04-27 12:45:00,37.49,37.51,37.49,37.49,19084.0,30.8969,30.9134,30.8969,30.8969,19084.0
2017-04-27 12:50:00,37.49,37.54,37.49,37.54,14440.0,30.8969,30.9381,30.8969,30.9381,14440.0
2017-04-27 12:55:00,37.54,37.6,37.54,37.6,18444.0,30.9381,30.9876,30.9381,30.9876,18444.0
2017-04-27 13:00:00,37.6,37.61,37.58,37.59,39284.0,30.9876,30.9958,30.9711,30.9793,39284.0
2017-04-27 13:05:00,37.6,37.6,37.58,37.6,24574.0,30.9876,30.9876,30.9711,30.9876,24574.0
2017-04-27 13:10:00,37.59,37.62,37.58,37.58,18550.0,30.9793,31.0041,30.9711,30.9711,18550.0
2017-04-27 13:15:00,37.58,37.58,37.57,37.58,13296.0,30.9711,30.9711,30.9629,30.9711,13296.0
2017-04-27 13:20:00,37.57,37.58,37.57,37.58,23760.0,30.9629,30.9711,30.9629,30.9711,23760.0
2017-04-27 13:25:00,37.57,37.59,37.57,37.59,13834.0,30.9629,30.9793,30.9629,30.9793,13834.0
2017-04-27 13:30:00,37.59,37.6,37.56,37.57,24482.0,30.9793,30.9876,30.9546,30.9629,24482.0
2017-04-27 13:35:00,37.57,37.57,37.56,37.56,14800.0,30.9629,30.9629,30.9546,30.9546,14800.0
2017-04-27 13:40:00,37.57,37.57,37.53,37.54,18402.0,30.9629,30.9629,30.9299,30.9381,18402.0
2017-04-27 13:45:00,37.54,37.55,37.52,37.52,19960.0,30.9381,30.9464,30.9217,30.9217,19960.0
2017-04-27 13:50:00,37.52,37.54,37.51,37.51,35400.0,30.9217,30.9381,30.9134,30.9134,35400.0
2017-04-27 13:55:00,37.51,37.51,37.49,37.5,26160.0,30.9134,30.9134,30.8969,30.9052,26160.0
2017-04-27 14:00:00,37.5,37.54,37.49,37.53,31256.0,30.9052,30.9381,30.8969,30.9299,31256.0
2017-04-27 14:05:00,37.53,37.54,37.52,37.52,30086.0,30.9299,30.9381,30.9217,30.9217,30086.0
2017-04-27 14:10:00,37.52,37.53,37.52,37.52,21000.0,30.9217,30.9299,30.9217,30.9217,21000.0
2017-04-27 14:15:00,37.52,37.54,37.52,37.53,21200.0,30.9217,30.9381,30.9217,30.9299,21200.0
2017-04-27 14:20:00,37.54,37.55,37.52,37.52,24918.0,30.9381,30.9464,30.9217,30.9217,24918.0
2017-04-27 14:25:00,37.52,37.52,37.5,37.51,21636.0,30.9217,30.9217,30.9052,30.9134,21636.0
2017-04-27 14:30:00,37.51,37.54,37.5,37.54,30756.0,30.9134,30.9381,30.9052,30.9381,30756.0
2017-04-27 14:35:00,37.54,37.55,37.53,37.53,24404.0,30.9381,30.9464,30.9299,30.9299,24404.0
2017-04-27 14:40:00,37.53,37.54,37.52,37.53,20186.0,30.9299,30.9381,30.9217,30.9299,20186.0
2017-04-27 14:45:00,37.54,37.54,37.52,37.52,28646.0,30.9381,30.9381,30.9217,30.9217,28646.0
2017-04-27 14:50:00,37.52,37.52,37.5,37.5,20200.0,30.9217,30.9217,30.9052,30.9052,20200.0
2017-04-27 14:55:00,37.51,37.52,37.49,37.5,26564.0,30.9134,30.9217,30.8969,30.9052,26564.0
2017-04-27 15:00:00,37.51,37.51,37.49,37.49,51180.0,30.9134,30.9134,30.8969,30.8969,51180.0
2017-04-27 15:05:00,37.5,37.53,37.5,37.53,44440.0,30.9052,30.9299,30.9052,30.9299,44440.0
2017-04-27 15:10:00,37.53,37.54,37.51,37.52,24252.0,30.9299,30.9381,30.9134,30.9217,24252.0
2017-04-27 15:15:00,37.52,37.54,37.51,37.53,30476.0,30.9217,30.9381,30.9134,30.9299,30476.0
2017-04-27 15:20:00,37.52,37.56,37.52,37.56,25752.0,30.9217,30.9546,30.9217,30.9546,25752.0
2017-04-27 15:25:00,37.55,37.55,37.52,37.52,20160.0,30.9464,30.9464,30.9217,30.9217,20160.0
2017-04-27 15:30:00,37.52,37.54,37.52,37.52,46494.0,30.9217,30.9381,30.9217,30.9217,46494.0
2017-04-27 15:35:00,37.52,37.52,37.5,37.52,59456.0,30.9217,30.9217,30.9052,30.9217,59456.0
2017-04-27 15:40:00,37.52,37.56,37.51,37.54,50190.0,30.9217,30.9546,30.9134,30.9381,50190.0
2017-04-27 15:45:00,37.54,37.55,37.5,37.52,72056.0,30.9381,30.9464,30.9052,30.9217,72056.0
2017-04-27 15:50:00,37.52,37.56,37.52,37.55,157660.0,30.9217,30.9546,30.9217,30.9464,157660.0
2017-04-27 15:55:00,37.55,37.55,37.51,37.52,211666.0,30.9464,30.9464,30.9134,30.9217,211666.0
2017-04-28 09:30:00,37.62,38.32,37.5,38.06,158454.0,31.0041,31.581,30.9052,31.3667,158454.0
2017-04-28 09:35:00,38.04,38.3,37.97,38.25,92590.0,31.3502,31.5645,31.2925,31.5233,92590.0
2017-04-28 09:40:00,38.25,38.45,38.21,38.3,125916.0,31.5233,31.6881,31.4903,31.5645,125916.0
2017-04-28 09:45:00,38.29,38.29,38.01,38.12,154760.0,31.5562,31.5562,31.3255,31.4161,154760.0
2017-04-28 09:50:00,38.12,38.19,38.07,38.14,62970.0,31.4161,31.4738,31.3749,31.4326,62970.0
2017-04-28 09:55:00,38.14,38.2,38.08,38.15,86402.0,31.4326,31.4821,31.3832,31.4409,86402.0
2017-04-28 10:00:00,38.19,38.19,38.08,38.09,67560.0,31.4738,31.4738,31.3832,31.3914,67560.0
2017-04-28 10:05:00,38.09,38.18,38.08,38.14,68576.0,31.3914,31.4656,31.3832,31.4326,68576.0
2017-04-28 10:10:00,38.13,38.13,38.08,38.09,55170.0,31.4244,31.4244,31.3832,31.3914,55170.0
2017-04-28 10:15:00,38.09,38.12,38.07,38.09,65692.0,31.3914,31.4161,31.3749,31.3914,65692.0
2017-04-28 10:20:00,38.09,38.1,38.04,38.07,36082.0,31.3914,31.3997,31.3502,31.3749,36082.0
2017-04-28 10:25:00,38.06,38.06,37.98,37.98,40086.0,31.3667,31.3667,31.3008,31.3008,40086.0
2017-04-28 10:30:00,37.97,38.01,37.91,37.91,77958.0,31.2925,31.3255,31.2431,31.2431,77958.0
2017-04-28 10:35:00,37.91,37.91,37.87,37.88,32042.0,31.2431,31.2431,31.2101,31.2183,32042.0
2017-04-28 10:40:00,37.88,37.89,37.81,37.81,30232.0,31.2183,31.2266,31.1607,31.1607,30232.0
2017-04-28 10:45:00,37.81,37.85,37.8,37.84,29542.0,31.1607,31.1936,31.1524,31.1854,29542.0
2017-04-28 10:50:00,37.84,37.89,37.82,37.89,34016.0,31.1854,31.2266,31.1689,31.2266,34016.0
2017-04-28 10:55:00,37.88,37.88,37.77,37.77,45786.0,31.2183,31.2183,31.1277,31.1277,45786.0
2017-04-28 11:00:00,37.77,37.81,37.76,37.79,30568.0,31.1277,31.1607,31.1195,31.1442,30568.0
2017-04-28 11:05:00,37.78,37.82,37.74,37.74,35382.0,31.1359,31.1689,31.103,31.103,35382.0
2017-04-28 11:10:00,37.74,37.76,37.72,37.74,57232.0,31.103,31.1195,31.0865,31.103,57232.0
2017-04-28 11:15:00,37.73,37.75,37.72,37.73,28898.0,31.0947,31.1112,31.0865,31.0947,28898.0
2017-04-28 11:20:00,37.74,37.74,37.68,37.7,33308.0,31.103,31.103,31.0535,31.07,33308.0
2017-04-28 11:25:00,37.69,37.72,37.69,37.7,24300.0,31.0618,31.0865,31.0618,31.07,24300.0
2017-04-28 11:30:00,37.7,37.73,37.69,37.7,27916.0,31.07,31.0947,31.0618,31.07,27916.0
2017-04-28 11:35:00,37.69,37.7,37.68,37.68,24934.0,31.0618,31.07,31.0535,31.0535,24934.0
2017-04-28 11:40:00,37.68,37.69,37.66,37.66,25616.0,31.0535,31.0618,31.037,31.037,25616.0
2017-04-28 11:45:00,37.66,37.67,37.62,37.63,23702.0,31.037,31.0453,31.0041,31.0123,23702.0
2017-04-28 11:50:00,37.64,37.64,37.61,37.63,26142.0,31.0206,31.0206,30.9958,31.0123,26142.0
2017-04-28 11:55:00,37.63,37.63,37.6,37.61,82186.0,31.0123,31.0123,30.9876,30.9958,82186.0
2017-04-28 12:00:00,37.62,37.65,37.6,37.63,26792.0,31.0041,31.0288,30.9876,31.0123,26792.0
2017-04-28 12:05:00,37.63,37.68,37.63,37.68,18044.0,31.0123,31.0535,31.0123,31.0535,18044.0
2017-04-28 12:10:00,37.68,37.69,37.65,37.65,19124.0,31.0535,31.0618,31.0288,31.0288,19124.0
2017-04-28 12:15:00,37.65,37.65,37.6,37.61,11816.0,31.0288,31.0288,30.9876,30.9958,11816.0
2017-04-28 12:20:00,37.62,37.63,37.6,37.63,22500.0,31.0041,31.0123,30.9876,31.0123,22500.0
2017-04-28 12:25:00,37.63,37.63,37.62,37.62,6568.0,31.0123,31.0123,31.0041,31.0041,6568.0
2017-04-28 12:30:00,37.63,37.63,37.6,37.61,17332.0,31.0123,31.0123,30.9876,30.9958,17332.0
2017-04-28 12:35:00,37.62,37.64,37.6,37.6,22400.0,31.0041,31.0206,30.9876,30.9876,22400.0
2017-04-28 12:40:00,37.6,37.6,37.59,37.59,7266.0,30.9876,30.9876,30.9793,30.9793,7266.0
2017-04-28 12:45:00,37.59,37.6,37.57,37.58,16200.0,30.9793,30.9876,30.9629,30.9711,16200.0
2017-04-28 12:50:00,37.58,37.59,37.52,37.53,16206.0,30.9711,30.9793,30.9217,30.9299,16206.0
2017-04-28 12:55:00,37.53,37.54,37.52,37.54,11242.0,30.9299,30.9381,30.9217,30.9381,11242.0
2017-04-28 13:00:00,37.54,37.58,37.52,37.57,13376.0,30.9381,30.9711,30.9217,30.9629,13376.0
2017-04-28 13:05:00,37.57,37.57,37.54,37.54,16532.0,30.9629,30.9629,30.9381,30.9381,16532.0
2017-04-28 13:10:00,37.55,37.57,37.54,37.57,11860.0,30.9464,30.9629,30.9381,30.9629,11860.0
2017-04-28 13:15:00,37.57,37.57,37.54,37.54,12586.0,30.9629,30.9629,30.9381,30.9381,12586.0
2017-04-28 13:20:00,37.55,37.57,37.55,37.56,10234.0,30.9464,30.9629,30.9464,30.9546,10234.0
2017-04-28 13:25:00,37.56,37.57,37.56,37.56,7090.0,30.9546,30.9629,30.9546,30.9546,7090.0
2017-04-28 13:30:00,37.56,37.56,37.54,37.55,16410.0,30.9546,30.9546,30.9381,30.9464,16410.0
2017-04-28 13:35:00,37.54,37.55,37.52,37.54,17338.0,30.9381,30.9464,30.9217,30.9381,17338.0
2017-04-28 13:40:00,37.54,37.54,37.52,37.52,11652.0,30.9381,30.9381,30.9217,30.9217,11652.0
2017-04-28 13:45:00,37.52,37.52,37.5,37.51,15538.0,30.9217,30.9217,30.9052,30.9134,15538.0
2017-04-28 13:50:00,37.51,37.52,37.5,37.51,11422.0,30.9134,30.9217,30.9052,30.9134,11422.0
2017-04-28 13:55:00,37.51,37.52,37.49,37.52,31954.0,30.9134,30.9217,30.8969,30.9217,31954.0
2017-04-28 14:00:00,37.52,37.56,37.51,37.56,15180.0,30.9217,30.9546,30.9134,30.9546,15180.0
2017-04-28 14:05:00,37.56,37.57,37.54,37.54,27848.0,30.9546,30.9629,30.9381,30.9381,27848.0
2017-04-28 14:10:00,37.55,37.55,37.51,37.51,15552.0,30.9464,30.9464,30.9134,30.9134,15552.0
2017-04-28 14:15:00,37.51,37.51,37.49,37.49,21370.0,30.9134,30.9134,30.8969,30.8969,21370.0
2017-04-28 14:20:00,37.49,37.49,37.49,37.49,4700.0,30.8969,30.8969,30.8969,30.8969,4700.0
2017-04-28 14:25:00,37.49,37.5,37.47,37.48,23078.0,30.8969,30.9052,30.8805,30.8887,23078.0
2017-04-28 14:30:00,37.48,37.49,37.47,37.48,30352.0,30.8887,30.8969,30.8805,30.8887,30352.0
2017-04-28 14:35:00,37.49,37.52,37.49,37.51,23964.0,30.8969,30.9217,30.8969,30.9134,23964.0
2017-04-28 14:40:00,37.52,37.54,37.51,37.51,23396.0,30.9217,30.9381,30.9134,30.9134,23396.0
2017-04-28 14:45:00,37.51,37.54,37.51,37.51,46494.0,30.9134,30.9381,30.9134,30.9134,46494.0
2017-04-28 14:50:00,37.51,37.52,37.51,37.51,21900.0,30.9134,30.9217,30.9134,30.9134,21900.0
2017-04-28 14:55:00,37.52,37.53,37.49,37.49,32734.0,30.9217,30.9299,30.8969,30.8969,32734.0
2017-04-28 15:00:00,37.5,37.51,37.49,37.49,19566.0,30.9052,30.9134,30.8969,30.8969,19566.0
2017-04-28 15:05:00,37.49,37.52,37.49,37.52,31092.0,30.8969,30.9217,30.8969,30.9217,31092.0
2017-04-28 15:10:00,37.52,37.53,37.52,37.52,18246.0,30.9217,30.9299,30.9217,30.9217,18246.0
2017-04-28 15:15:00,37.52,37.53,37.5,37.51,35728.0,30.9217,30.9299,30.9052,30.9134,35728.0
2017-04-28 15:20:00,37.51,37.51,37.46,37.46,28434.0,30.9134,30.9134,30.8722,30.8722,28434.0
2017-04-28 15:25:00,37.46,37.47,37.45,37.46,31510.0,30.8722,30.8805,30.864,30.8722,31510.0
2017-04-28 15:30:00,37.46,37.49,37.45,37.49,44874.0,30.8722,30.8969,30.864,30.8969,44874.0
2017-04-28 15:35:00,37.49,37.5,37.46,37.46,53696.0,30.8969,30.9052,30.8722,30.8722,53696.0
2017-04-28 15:40:00,37.46,37.47,37.45,37.46,78450.0,30.8722,30.8805,30.864,30.8722,78450.0
2017-04-28 15:45:00,37.46,37.46,37.38,37.42,130664.0,30.8722,30.8722,30.8063,30.8392,130664.0
2017-04-28 15:50:00,37.42,37.44,37.42,37.44,91158.0,30.8392,30.8557,30.8392,30.8557,91158.0
2017-04-28 15:55:00,37.43,37.46,37.42,37.43,271016.0,30.8475,30.8722,30.8392,30.8475,271016.0
2017-05-01 09:30:00,37.53,37.6,37.38,37.46,77576.0,30.9299,30.9876,30.8063,30.8722,77576.0
2017-05-01 09:35:00,37.44,37.46,37.38,37.38,36178.0,30.8557,30.8722,30.8063,30.8063,36178.0
2017-05-01 09:40:00,37.38,37.38,37.31,37.34,54572.0,30.8063,30.8063,30.7486,30.7733,54572.0
2017-05-01 09:45:00,37.34,37.37,37.34,37.35,23432.0,30.7733,30.798,30.7733,30.7816,23432.0
2017-05-01 09:50:00,37.37,37.43,37.37,37.43,6598.0,30.798,30.8475,30.798,30.8475,6598.0
2017-05-01 09:55:00,37.42,37.46,37.42,37.44,10446.0,30.8392,30.8722,30.8392,30.8557,10446.0
2017-05-01 10:00:00,37.44,37.44,37.35,37.37,21652.0,30.8557,30.8557,30.7816,30.798,21652.0
2017-05-01 10:05:00,37.35,37.38,37.34,37.35,19728.0,30.7816,30.8063,30.7733,30.7816,19728.0
2017-05-01 10:10:00,37.34,37.38,37.34,37.35,11776.0,30.7733,30.8063,30.7733,30.7816,11776.0
2017-05-01 10:15:00,37.35,37.38,37.33,37.34,27862.0,30.7816,30.8063,30.7651,30.7733,27862.0
2017-05-01 10:20:00,37.34,37.35,37.31,37.31,24520.0,30.7733,30.7816,30.7486,30.7486,24520.0
2017-05-01 10:25:00,37.3,37.32,37.28,37.28,18130.0,30.7403,30.7568,30.7239,30.7239,18130.0
2017-05-01 10:30:00,37.29,37.35,37.28,37.35,21364.0,30.7321,30.7816,30.7239,30.7816,21364.0
2017-05-01 10:35:00,37.35,37.35,37.33,37.35,26724.0,30.7816,30.7816,30.7651,30.7816,26724.0
2017-05-01 10:40:00,37.35,37.35,37.32,37.33,41392.0,30.7816,30.7816,30.7568,30.7651,41392.0
2017-05-01 10:45:00,37.33,37.33,37.31,37.33,20066.0,30.7651,30.7651,30.7486,30.7651,20066.0
2017-05-01 10:50:00,37.33,37.34,37.3,37.3,18270.0,30.7651,30.7733,30.7403,30.7403,18270.0
2017-05-01 10:55:00,37.3,37.33,37.29,37.32,12326.0,30.7403,30.7651,30.7321,30.7568,12326.0
2017-05-01 11:00:00,37.32,37.35,37.32,37.35,41054.0,30.7568,30.7816,30.7568,30.7816,41054.0
2017-05-01 11:05:00,37.35,37.37,37.35,37.35,12998.0,30.7816,30.798,30.7816,30.7816,12998.0
2017-05-01 11:10:00,37.35,37.37,37.34,37.36,25026.0,30.7816,30.798,30.7733,30.7898,25026.0
2017-05-01 11:15:00,37.35,37.39,37.33,37.34,86594.0,30.7816,30.8145,30.7651,30.7733,86594.0
2017-05-01 11:20:00,37.35,37.4,37.35,37.4,82198.0,30.7816,30.8228,30.7816,30.8228,82198.0
2017-05-01 11:25:00,37.4,37.43,37.39,37.4,22906.0,30.8228,30.8475,30.8145,30.8228,22906.0
2017-05-01 11:30:00,37.4,37.41,37.38,37.38,12600.0,30.8228,30.831,30.8063,30.8063,12600.0
2017-05-01 11:35:00,37.38,37.4,37.37,37.39,17604.0,30.8063,30.8228,30.798,30.8145,17604.0
2017-05-01 11:40:00,37.4,37.41,37.38,37.38,30118.0,30.8228,30.831,30.8063,30.8063,30118.0
2017-05-01 11:45:00,37.39,37.41,37.38,37.39,26240.0,30.8145,30.831,30.8063,30.8145,26240.0
2017-05-01 11:50:00,37.39,37.41,37.38,37.38,21168.0,30.8145,30.831,30.8063,30.8063,21168.0
2017-05-01 11:55:00,37.38,37.4,37.37,37.37,20102.0,30.8063,30.8228,30.798,30.798,20102.0
2017-05-01 12:00:00,37.38,37.41,37.37,37.4,55594.0,30.8063,30.831,30.798,30.8228,55594.0
2017-05-01 12:05:00,37.39,37.4,37.39,37.4,22182.0,30.8145,30.8228,30.8145,30.8228,22182.0
2017-05-01 12:10:00,37.4,37.42,37.38,37.38,62152.0,30.8228,30.8392,30.8063,30.8063,62152.0
2017-05-01 12:15:00,37.38,37.38,37.37,37.38,9730.0,30.8063,30.8063,30.798,30.8063,9730.0
2017-05-01 12:20:00,37.38,37.38,37.35,37.36,13390.0,30.8063,30.8063,30.7816,30.7898,13390.0
2017-05-01 12:25:00,37.37,37.37,37.35,37.36,6658.0,30.798,30.798,30.7816,30.7898,6658.0
2017-05-01 12:30:00,37.37,37.38,37.35,37.36,7216.0,30.798,30.8063,30.7816,30.7898,7216.0
2017-05-01 12:35:00,37.36,37.37,37.34,37.34,48702.0,30.7898,30.798,30.7733,30.7733,48702.0
2017-05-01 12:40:00,37.34,37.38,37.34,37.38,8200.0,30.7733,30.8063,30.7733,30.8063,8200.0
2017-05-01 12:45:00,37.37,37.38,37.35,37.35,14474.0,30.798,30.8063,30.7816,30.7816,14474.0
2017-05-01 12:50:00,37.35,37.35,37.22,37.25,116602.0,30.7816,30.7816,30.6744,30.6991,116602.0
2017-05-01 12:55:00,37.26,37.32,37.24,37.31,13658.0,30.7074,30.7568,30.6909,30.7486,13658.0
2017-05-01 13:00:00,37.31,37.35,37.3,37.34,16518.0,30.7486,30.7816,30.7403,30.7733,16518.0
2017-05-01 13:05:00,37.33,37.36,37.33,37.33,34130.0,30.7651,30.7898,30.7651,30.7651,34130.0
2017-05-01 13:10:00,37.33,37.35,37.31,37.32,35776.0,30.7651,30.7816,30.7486,30.7568,35776.0
2017-05-01 13:15:00,37.32,37.35,37.32,37.32,14770.0,30.7568,30.7816,30.7568,30.7568,14770.0
2017-05-01 13:20:00,37.33,37.33,37.31,37.32,11084.0,30.7651,30.7651,30.7486,30.7568,11084.0
2017-05-01 13:25:00,37.32,37.33,37.31,37.31,9620.0,30.7568,30.7651,30.7486,30.7486,9620.0
2017-05-01 13:30:00,37.31,37.33,37.28,37.3,32420.0,30.7486,30.7651,30.7239,30.7403,32420.0
2017-05-01 13:35:00,37.3,37.3,37.24,37.26,160680.0,30.7403,30.7403,30.6909,30.7074,160680.0
2017-05-01 13:40:00,37.26,37.27,37.25,37.27,77650.0,30.7074,30.7156,30.6991,30.7156,77650.0
2017-05-01 13:45:00,37.27,37.29,37.24,37.26,50088.0,30.7156,30.7321,30.6909,30.7074,50088.0
2017-05-01 13:50:00,37.26,37.27,37.26,37.27,44930.0,30.7074,30.7156,30.7074,30.7156,44930.0
2017-05-01 13:55:00,37.27,37.28,37.24,37.27,84126.0,30.7156,30.7239,30.6909,30.7156,84126.0
2017-05-01 14:00:00,37.28,37.34,37.27,37.33,47670.0,30.7239,30.7733,30.7156,30.7651,47670.0
2017-05-01 14:05:00,37.33,37.34,37.31,37.32,28894.0,30.7651,30.7733,30.7486,30.7568,28894.0
2017-05-01 14:10:00,37.32,37.32,37.24,37.28,174938.0,30.7568,30.7568,30.6909,30.7239,174938.0
2017-05-01 14:15:00,37.28,37.33,37.26,37.3,146602.0,30.7239,30.7651,30.7074,30.7403,146602.0
2017-05-01 14:20:00,37.31,37.34,37.3,37.31,97192.0,30.7486,30.7733,30.7403,30.7486,97192.0
2017-05-01 14:25:00,37.31,37.35,37.31,37.35,37046.0,30.7486,30.7816,30.7486,30.7816,37046.0
2017-05-01 14:30:00,37.35,37.35,37.33,37.33,15584.0,30.7816,30.7816,30.7651,30.7651,15584.0
2017-05-01 14:35:00,37.32,37.33,37.31,37.32,12382.0,30.7568,30.7651,30.7486,30.7568,12382.0
2017-05-01 14:40:00,37.32,37.33,37.31,37.33,12304.0,30.7568,30.7651,30.7486,30.7651,12304.0
2017-05-01 14:45:00,37.32,37.32,37.3,37.31,15630.0,30.7568,30.7568,30.7403,30.7486,15630.0
2017-05-01 14:50:00,37.31,37.32,37.29,37.31,12802.0,30.7486,30.7568,30.7321,30.7486,12802.0
2017-05-01 14:55:00,37.31,37.32,37.29,37.31,16084.0,30.7486,30.7568,30.7321,30.7486,16084.0
2017-05-01 15:00:00,37.32,37.33,37.31,37.31,22498.0,30.7568,30.7651,30.7486,30.7486,22498.0
2017-05-01 15:05:00,37.31,37.31,37.29,37.31,18016.0,30.7486,30.7486,30.7321,30.7486,18016.0
2017-05-01 15:10:00,37.31,37.32,37.31,37.31,19602.0,30.7486,30.7568,30.7486,30.7486,19602.0
2017-05-01 15:15:00,37.31,37.32,37.27,37.29,21628.0,30.7486,30.7568,30.7156,30.7321,21628.0
2017-05-01 15:20:00,37.28,37.29,37.27,37.28,36902.0,30.7239,30.7321,30.7156,30.7239,36902.0
2017-05-01 15:25:00,37.28,37.29,37.27,37.28,21510.0,30.7239,30.7321,30.7156,30.7239,21510.0
2017-05-01 15:30:00,37.28,37.33,37.27,37.31,58862.0,30.7239,30.7651,30.7156,30.7486,58862.0
2017-05-01 15:35:00,37.32,37.33,37.29,37.29,41842.0,30.7568,30.7651,30.7321,30.7321,41842.0
2017-05-01 15:40:00,37.29,37.31,37.29,37.3,35736.0,30.7321,30.7486,30.7321,30.7403,35736.0
2017-05-01 15:45:00,37.31,37.31,37.28,37.28,32638.0,30.7486,30.7486,30.7239,30.7239,32638.0
2017-05-01 15:50:00,37.28,37.29,37.26,37.27,73944.0,30.7239,30.7321,30.7074,30.7156,73944.0
2017-05-01 15:55:00,37.27,37.27,37.22,37.23,258380.0,30.7156,30.7156,30.6744,30.6827,258380.0
2017-05-02 09:30:00,37.21,37.34,37.21,37.33,76992.0,30.6662,30.7733,30.6662,30.7651,76992.0
2017-05-02 09:35:00,37.3,37.43,37.3,37.4,26578.0,30.7403,30.8475,30.7403,30.8228,26578.0
2017-05-02 09:40:00,37.4,37.41,37.33,37.4,11234.0,30.8228,30.831,30.7651,30.8228,11234.0
2017-05-02 09:45:00,37.41,37.41,37.3,37.34,14780.0,30.831,30.831,30.7403,30.7733,14780.0
2017-05-02 09:50:00,37.32,37.36,37.31,37.33,17648.0,30.7568,30.7898,30.7486,30.7651,17648.0
2017-05-02 09:55:00,37.34,37.36,37.33,37.33,24184.0,30.7733,30.7898,30.7651,30.7651,24184.0
2017-05-02 10:00:00,37.32,37.35,37.32,37.32,18618.0,30.7568,30.7816,30.7568,30.7568,18618.0
2017-05-02 10:05:00,37.33,37.33,37.29,37.3,33978.0,30.7651,30.7651,30.7321,30.7403,33978.0
2017-05-02 10:10:00,37.29,37.3,37.25,37.27,22226.0,30.7321,30.7403,30.6991,30.7156,22226.0
2017-05-02 10:15:00,37.28,37.33,37.28,37.31,11384.0,30.7239,30.7651,30.7239,30.7486,11384.0
2017-05-02 10:20:00,37.35,37.35,37.32,37.35,4400.0,30.7816,30.7816,30.7568,30.7816,4400.0
2017-05-02 10:25:00,37.37,37.37,37.31,37.32,19800.0,30.798,30.798,30.7486,30.7568,19800.0
2017-05-02 10:30:00,37.32,37.34,37.32,37.33,2612.0,30.7568,30.7733,30.7568,30.7651,2612.0
2017-05-02 10:35:00,37.33,37.35,37.3,37.31,26766.0,30.7651,30.7816,30.7403,30.7486,26766.0
2017-05-02 10:40:00,37.3,37.3,37.27,37.28,11536.0,30.7403,30.7403,30.7156,30.7239,11536.0
2017-05-02 10:45:00,37.32,37.32,37.27,37.32,12124.0,30.7568,30.7568,30.7156,30.7568,12124.0
2017-05-02 10:50:00,37.32,37.35,37.31,37.35,20328.0,30.7568,30.7816,30.7486,30.7816,20328.0
2017-05-02 10:55:00,37.34,37.36,37.32,37.33,12698.0,30.7733,30.7898,30.7568,30.7651,12698.0
2017-05-02 11:00:00,37.33,37.36,37.32,37.36,22788.0,30.7651,30.7898,30.7568,30.7898,22788.0
2017-05-02 11:05:00,37.37,37.38,37.32,37.32,25824.0,30.798,30.8063,30.7568,30.7568,25824.0
2017-05-02 11:10:00,37.35,37.35,37.31,37.35,33016.0,30.7816,30.7816,30.7486,30.7816,33016.0
2017-05-02 11:15:00,37.35,37.37,37.33,37.35,37284.0,30.7816,30.798,30.7651,30.7816,37284.0
2017-05-02 11:20:00,37.35,37.41,37.35,37.38,17202.0,30.7816,30.831,30.7816,30.8063,17202.0
2017-05-02 11:25:00,37.38,37.39,37.37,37.38,13456.0,30.8063,30.8145,30.798,30.8063,13456.0
2017-05-02 11:30:00,37.38,37.39,37.37,37.39,14070.0,30.8063,30.8145,30.798,30.8145,14070.0
2017-05-02 11:35:00,37.38,37.43,37.38,37.43,73186.0,30.8063,30.8475,30.8063,30.8475,73186.0
2017-05-02 11:40:00,37.43,37.46,37.43,37.46,39406.0,30.8475,30.8722,30.8475,30.8722,39406.0
2017-05-02 11:45:00,37.45,37.48,37.45,37.46,92918.0,30.864,30.8887,30.864,30.8722,92918.0
2017-05-02 11:50:00,37.47,37.48,37.46,37.47,30302.0,30.8805,30.8887,30.8722,30.8805,30302.0
2017-05-02 11:55:00,37.47,37.47,37.45,37.47,16328.0,30.8805,30.8805,30.864,30.8805,16328.0
2017-05-02 12:00:00,37.47,37.52,37.47,37.51,41718.0,30.8805,30.9217,30.8805,30.9134,41718.0
2017-05-02 12:05:00,37.51,37.54,37.51,37.52,13124.0,30.9134,30.9381,30.9134,30.9217,13124.0
2017-05-02 12:10:00,37.52,37.53,37.5,37.52,35226.0,30.9217,30.9299,30.9052,30.9217,35226.0
2017-05-02 12:15:00,37.52,37.52,37.48,37.48,21218.0,30.9217,30.9217,30.8887,30.8887,21218.0
2017-05-02 12:20:00,37.48,37.49,37.48,37.49,5602.0,30.8887,30.8969,30.8887,30.8969,5602.0
2017-05-02 12:25:00,37.49,37.49,37.48,37.49,10614.0,30.8969,30.8969,30.8887,30.8969,10614.0
2017-05-02 12:30:00,37.49,37.5,37.48,37.48,5792.0,30.8969,30.9052,30.8887,30.8887,5792.0
2017-05-02 12:35:00,37.49,37.52,37.48,37.52,15336.0,30.8969,30.9217,30.8887,30.9217,15336.0
2017-05-02 12:40:00,37.51,37.51,37.49,37.49,7116.0,30.9134,30.9134,30.8969,30.8969,7116.0
2017-05-02 12:45:00,37.49,37.49,37.48,37.48,12492.0,30.8969,30.8969,30.8887,30.8887,12492.0
2017-05-02 12:50:00,37.48,37.49,37.46,37.48,8032.0,30.8887,30.8969,30.8722,30.8887,8032.0
2017-05-02 12:55:00,37.47,37.49,37.47,37.49,5200.0,30.8805,30.8969,30.8805,30.8969,5200.0
2017-05-02 13:00:00,37.49,37.49,37.48,37.48,7704.0,30.8969,30.8969,30.8887,30.8887,7704.0
2017-05-02 13:05:00,37.48,37.48,37.46,37.47,2750.0,30.8887,30.8887,30.8722,30.8805,2750.0
2017-05-02 13:10:00,37.46,37.46,37.44,37.46,20360.0,30.8722,30.8722,30.8557,30.8722,20360.0
2017-05-02 13:15:00,37.46,37.49,37.46,37.49,12546.0,30.8722,30.8969,30.8722,30.8969,12546.0
2017-05-02 13:20:00,37.48,37.48,37.47,37.48,13694.0,30.8887,30.8887,30.8805,30.8887,13694.0
2017-05-02 13:25:00,37.47,37.47,37.45,37.45,15910.0,30.8805,30.8805,30.864,30.864,15910.0
2017-05-02 13:30:00,37.45,37.46,37.45,37.46,3804.0,30.864,30.8722,30.864,30.8722,3804.0
2017-05-02 13:35:00,37.46,37.47,37.45,37.47,12916.0,30.8722,30.8805,30.864,30.8805,12916.0
2017-05-02 13:40:00,37.47,37.48,37.46,37.47,15538.0,30.8805,30.8887,30.8722,30.8805,15538.0
2017-05-02 13:45:00,37.47,37.47,37.46,37.46,10354.0,30.8805,30.8805,30.8722,30.8722,10354.0
2017-05-02 13:50:00,37.46,37.48,37.45,37.48,14664.0,30.8722,30.8887,30.864,30.8887,14664.0
2017-05-02 13:55:00,37.47,37.47,37.44,37.45,15370.0,30.8805,30.8805,30.8557,30.864,15370.0
2017-05-02 14:00:00,37.45,37.47,37.45,37.47,10324.0,30.864,30.8805,30.864,30.8805,10324.0
2017-05-02 14:05:00,37.47,37.49,37.47,37.49,8472.0,30.8805,30.8969,30.8805,30.8969,8472.0
2017-05-02 14:10:00,37.48,37.49,37.47,37.49,18464.0,30.8887,30.8969,30.8805,30.8969,18464.0
2017-05-02 14:15:00,37.48,37.49,37.47,37.48,19456.0,30.8887,30.8969,30.8805,30.8887,19456.0
2017-05-02 14:20:00,37.47,37.49,37.46,37.49,22622.0,30.8805,30.8969,30.8722,30.8969,22622.0
2017-05-02 14:25:00,37.48,37.48,37.45,37.46,23752.0,30.8887,30.8887,30.864,30.8722,23752.0
2017-05-02 14:30:00,37.46,37.46,37.44,37.45,21200.0,30.8722,30.8722,30.8557,30.864,21200.0
2017-05-02 14:35:00,37.45,37.45,37.44,37.45,19622.0,30.864,30.864,30.8557,30.864,19622.0
2017-05-02 14:40:00,37.45,37.46,37.45,37.46,13406.0,30.864,30.8722,30.864,30.8722,13406.0
2017-05-02 14:45:00,37.46,37.48,37.46,37.47,23130.0,30.8722,30.8887,30.8722,30.8805,23130.0
2017-05-02 14:50:00,37.48,37.48,37.46,37.46,12088.0,30.8887,30.8887,30.8722,30.8722,12088.0
2017-05-02 14:55:00,37.46,37.47,37.46,37.47,20596.0,30.8722,30.8805,30.8722,30.8805,20596.0
2017-05-02 15:00:00,37.46,37.47,37.46,37.46,13248.0,30.8722,30.8805,30.8722,30.8722,13248.0
2017-05-02 15:05:00,37.46,37.47,37.46,37.46,25706.0,30.8722,30.8805,30.8722,30.8722,25706.0
2017-05-02 15:10:00,37.46,37.49,37.46,37.49,22932.0,30.8722,30.8969,30.8722,30.8969,22932.0
2017-05-02 15:15:00,37.49,37.49,37.49,37.49,30302.0,30.8969,30.8969,30.8969,30.8969,30302.0
2017-05-02 15:20:00,37.49,37.52,37.49,37.52,41966.0,30.8969,30.9217,30.8969,30.9217,41966.0
2017-05-02 15:25:00,37.51,37.52,37.49,37.49,39364.0,30.9134,30.9217,30.8969,30.8969,39364.0
2017-05-02 15:30:00,37.49,37.5,37.49,37.49,46758.0,30.8969,30.9052,30.8969,30.8969,46758.0
2017-05-02 15:35:00,37.49,37.5,37.47,37.48,96754.0,30.8969,30.9052,30.8805,30.8887,96754.0
2017-05-02 15:40:00,37.48,37.48,37.47,37.48,64222.0,30.8887,30.8887,30.8805,30.8887,64222.0
2017-05-02 15:45:00,37.48,37.49,37.47,37.48,82020.0,30.8887,30.8969,30.8805,30.8887,82020.0
2017-05-02 15:50:00,37.49,37.5,37.48,37.49,73434.0,30.8969,30.9052,30.8887,30.8969,73434.0
2017-05-02 15:55:00,37.5,37.52,37.48,37.51,199912.0,30.9052,30.9217,30.8887,30.9134,199912.0
2017-05-03 09:30:00,37.46,37.46,37.27,37.33,65924.0,30.8722,30.8722,30.7156,30.7651,65924.0
2017-05-03 09:35:00,37.31,37.46,37.31,37.46,40486.0,30.7486,30.8722,30.7486,30.8722,40486.0
2017-05-03 09:40:00,37.45,37.45,37.41,37.43,26746.0,30.864,30.864,30.831,30.8475,26746.0
2017-05-03 09:45:00,37.43,37.47,37.43,37.44,24176.0,30.8475,30.8805,30.8475,30.8557,24176.0
2017-05-03 09:50:00,37.42,37.46,37.41,37.43,14146.0,30.8392,30.8722,30.831,30.8475,14146.0
2017-05-03 09:55:00,37.43,37.44,37.4,37.44,8800.0,30.8475,30.8557,30.8228,30.8557,8800.0
2017-05-03 10:00:00,37.45,37.49,37.43,37.47,38076.0,30.864,30.8969,30.8475,30.8805,38076.0
2017-05-03 10:05:00,37.46,37.47,37.43,37.43,26956.0,30.8722,30.8805,30.8475,30.8475,26956.0
2017-05-03 10:10:00,37.44,37.49,37.44,37.48,6428.0,30.8557,30.8969,30.8557,30.8887,6428.0
2017-05-03 10:15:00,37.47,37.51,37.46,37.51,18616.0,30.8805,30.9134,30.8722,30.9134,18616.0
2017-05-03 10:20:00,37.51,37.52,37.48,37.48,5600.0,30.9134,30.9217,30.8887,30.8887,5600.0
2017-05-03 10:25:00,37.48,37.48,37.46,37.48,12636.0,30.8887,30.8887,30.8722,30.8887,12636.0
2017-05-03 10:30:00,37.48,37.49,37.46,37.47,9856.0,30.8887,30.8969,30.8722,30.8805,9856.0
2017-05-03 10:35:00,37.48,37.49,37.46,37.46,11176.0,30.8887,30.8969,30.8722,30.8722,11176.0
2017-05-03 10:40:00,37.47,37.47,37.46,37.47,7872.0,30.8805,30.8805,30.8722,30.8805,7872.0
2017-05-03 10:45:00,37.45,37.47,37.43,37.47,49726.0,30.864,30.8805,30.8475,30.8805,49726.0
2017-05-03 10:50:00,37.47,37.47,37.4,37.41,41378.0,30.8805,30.8805,30.8228,30.831,41378.0
2017-05-03 10:55:00,37.41,37.42,37.38,37.4,76166.0,30.831,30.8392,30.8063,30.8228,76166.0
2017-05-03 11:00:00,37.4,37.41,37.38,37.38,21244.0,30.8228,30.831,30.8063,30.8063,21244.0
2017-05-03 11:05:00,37.38,37.4,37.38,37.39,11130.0,30.8063,30.8228,30.8063,30.8145,11130.0
2017-05-03 11:10:00,37.4,37.4,37.37,37.37,12550.0,30.8228,30.8228,30.798,30.798,12550.0
2017-05-03 11:15:00,37.38,37.4,37.38,37.38,13874.0,30.8063,30.8228,30.8063,30.8063,13874.0
2017-05-03 11:20:00,37.39,37.41,37.38,37.41,16870.0,30.8145,30.831,30.8063,30.831,16870.0
2017-05-03 11:25:00,37.4,37.42,37.4,37.41,13002.0,30.8228,30.8392,30.8228,30.831,13002.0
2017-05-03 11:30:00,37.41,37.42,37.4,37.4,13624.0,30.831,30.8392,30.8228,30.8228,13624.0
2017-05-03 11:35:00,37.4,37.44,37.4,37.43,9382.0,30.8228,30.8557,30.8228,30.8475,9382.0
2017-05-03 11:40:00,37.44,37.44,37.41,37.42,13858.0,30.8557,30.8557,30.831,30.8392,13858.0
2017-05-03 11:45:00,37.42,37.45,37.41,37.44,10834.0,30.8392,30.864,30.831,30.8557,10834.0
2017-05-03 11:50:00,37.44,37.46,37.44,37.45,4622.0,30.8557,30.8722,30.8557,30.864,4622.0
2017-05-03 11:55:00,37.45,37.46,37.42,37.44,12300.0,30.864,30.8722,30.8392,30.8557,12300.0
2017-05-03 12:00:00,37.43,37.43,37.4,37.43,18956.0,30.8475,30.8475,30.8228,30.8475,18956.0
2017-05-03 12:05:00,37.43,37.43,37.4,37.42,8000.0,30.8475,30.8475,30.8228,30.8392,8000.0
2017-05-03 12:10:00,37.42,37.43,37.42,37.42,4240.0,30.8392,30.8475,30.8392,30.8392,4240.0
2017-05-03 12:15:00,37.42,37.43,37.4,37.43,9390.0,30.8392,30.8475,30.8228,30.8475,9390.0
2017-05-03 12:20:00,37.43,37.43,37.42,37.43,9324.0,30.8475,30.8475,30.8392,30.8475,9324.0
2017-05-03 12:25:00,37.42,37.43,37.41,37.41,16786.0,30.8392,30.8475,30.831,30.831,16786.0
2017-05-03 12:30:00,37.41,37.42,37.4,37.4,18922.0,30.831,30.8392,30.8228,30.8228,18922.0
2017-05-03 12:35:00,37.41,37.41,37.38,37.39,16924.0,30.831,30.831,30.8063,30.8145,16924.0
2017-05-03 12:40:00,37.39,37.42,37.39,37.41,14122.0,30.8145,30.8392,30.8145,30.831,14122.0
2017-05-03 12:45:00,37.41,37.41,37.4,37.4,5648.0,30.831,30.831,30.8228,30.8228,5648.0
2017-05-03 12:50:00,37.4,37.4,37.38,37.39,12990.0,30.8228,30.8228,30.8063,30.8145,12990.0
2017-05-03 12:55:00,37.39,37.4,37.38,37.39,10802.0,30.8145,30.8228,30.8063,30.8145,10802.0
2017-05-03 13:00:00,37.4,37.42,37.4,37.41,15106.0,30.8228,30.8392,30.8228,30.831,15106.0
2017-05-03 13:05:00,37.41,37.41,37.38,37.4,21976.0,30.831,30.831,30.8063,30.8228,21976.0
2017-05-03 13:10:00,37.41,37.42,37.4,37.41,11066.0,30.831,30.8392,30.8228,30.831,11066.0
2017-05-03 13:15:00,37.41,37.42,37.39,37.4,9382.0,30.831,30.8392,30.8145,30.8228,9382.0
2017-05-03 13:20:00,37.4,37.41,37.38,37.4,10940.0,30.8228,30.831,30.8063,30.8228,10940.0
2017-05-03 13:25:00,37.4,37.4,37.38,37.4,7754.0,30.8228,30.8228,30.8063,30.8228,7754.0
2017-05-03 13:30:00,37.4,37.4,37.38,37.39,13574.0,30.8228,30.8228,30.8063,30.8145,13574.0
2017-05-03 13:35:00,37.39,37.41,37.38,37.41,12282.0,30.8145,30.831,30.8063,30.831,12282.0
2017-05-03 13:40:00,37.41,37.43,37.41,37.43,11690.0,30.831,30.8475,30.831,30.8475,11690.0
2017-05-03 13:45:00,37.42,37.42,37.38,37.39,9412.0,30.8392,30.8392,30.8063,30.8145,9412.0
2017-05-03 13:50:00,37.39,37.41,37.39,37.41,7850.0,30.8145,30.831,30.8145,30.831,7850.0
2017-05-03 13:55:00,37.41,37.42,37.4,37.41,14608.0,30.831,30.8392,30.8228,30.831,14608.0
2017-05-03 14:00:00,37.42,37.46,37.4,37.46,30278.0,30.8392,30.8722,30.8228,30.8722,30278.0
2017-05-03 14:05:00,37.45,37.5,37.44,37.45,27556.0,30.864,30.9052,30.8557,30.864,27556.0
2017-05-03 14:10:00,37.45,37.46,37.43,37.43,26022.0,30.864,30.8722,30.8475,30.8475,26022.0
2017-05-03 14:15:00,37.44,37.45,37.38,37.39,24682.0,30.8557,30.864,30.8063,30.8145,24682.0
2017-05-03 14:20:00,37.41,37.42,37.39,37.42,28516.0,30.831,30.8392,30.8145,30.8392,28516.0
2017-05-03 14:25:00,37.42,37.42,37.41,37.42,21126.0,30.8392,30.8392,30.831,30.8392,21126.0
2017-05-03 14:30:00,37.42,37.44,37.4,37.44,12098.0,30.8392,30.8557,30.8228,30.8557,12098.0
2017-05-03 14:35:00,37.44,37.45,37.44,37.45,13364.0,30.8557,30.864,30.8557,30.864,13364.0
2017-05-03 14:40:00,37.45,37.46,37.44,37.44,19200.0,30.864,30.8722,30.8557,30.8557,19200.0
2017-05-03 14:45:00,37.44,37.45,37.44,37.45,8540.0,30.8557,30.864,30.8557,30.864,8540.0
2017-05-03 14:50:00,37.45,37.46,37.44,37.44,11958.0,30.864,30.8722,30.8557,30.8557,11958.0
2017-05-03 14:55:00,37.45,37.45,37.4,37.42,54280.0,30.864,30.864,30.8228,30.8392,54280.0
2017-05-03 15:00:00,37.43,37.46,37.42,37.45,41896.0,30.8475,30.8722,30.8392,30.864,41896.0
2017-05-03 15:05:00,37.45,37.45,37.44,37.45,60662.0,30.864,30.864,30.8557,30.864,60662.0
2017-05-03 15:10:00,37.45,37.45,37.41,37.41,37350.0,30.864,30.864,30.831,30.831,37350.0
2017-05-03 15:15:00,37.41,37.42,37.4,37.4,28536.0,30.831,30.8392,30.8228,30.8228,28536.0
2017-05-03 15:20:00,37.4,37.41,37.39,37.4,45574.0,30.8228,30.831,30.8145,30.8228,45574.0
2017-05-03 15:25:00,37.41,37.42,37.39,37.41,36802.0,30.831,30.8392,30.8145,30.831,36802.0
2017-05-03 15:30:00,37.41,37.41,37.4,37.4,44470.0,30.831,30.831,30.8228,30.8228,44470.0
2017-05-03 15:35:00,37.4,37.42,37.4,37.4,36920.0,30.8228,30.8392,30.8228,30.8228,36920.0
2017-05-03 15:40:00,37.4,37.41,37.4,37.41,45532.0,30.8228,30.831,30.8228,30.831,45532.0
2017-05-03 15:45:00,37.4,37.41,37.4,37.41,58402.0,30.8228,30.831,30.8228,30.831,58402.0
2017-05-03 15:50:00,37.41,37.42,37.4,37.4,89698.0,30.831,30.8392,30.8228,30.8228,89698.0
2017-05-03 15:55:00,37.4,37.41,37.37,37.38,200812.0,30.8228,30.831,30.798,30.8063,200812.0
2017-05-04 09:30:00,37.53,37.67,37.49,37.6,67234.0,30.9299,31.0453,30.8969,30.9876,67234.0
2017-05-04 09:35:00,37.62,37.62,37.54,37.54,5996.0,31.0041,31.0041,30.9381,30.9381,5996.0
2017-05-04 09:40:00,37.52,37.55,37.43,37.43,13530.0,30.9217,30.9464,30.8475,30.8475,13530.0
2017-05-04 09:45:00,37.43,37.45,37.38,37.38,18054.0,30.8475,30.864,30.8063,30.8063,18054.0
2017-05-04 09:50:00,37.38,37.38,37.35,37.35,30072.0,30.8063,30.8063,30.7816,30.7816,30072.0
2017-05-04 09:55:00,37.35,37.37,37.34,37.37,32302.0,30.7816,30.798,30.7733,30.798,32302.0
2017-05-04 10:00:00,37.37,37.37,37.31,37.31,44206.0,30.798,30.798,30.7486,30.7486,44206.0
2017-05-04 10:05:00,37.31,37.32,37.29,37.31,29590.0,30.7486,30.7568,30.7321,30.7486,29590.0
2017-05-04 10:10:00,37.32,37.33,37.31,37.31,36748.0,30.7568,30.7651,30.7486,30.7486,36748.0
2017-05-04 10:15:00,37.32,37.38,37.31,37.35,49606.0,30.7568,30.8063,30.7486,30.7816,49606.0
2017-05-04 10:20:00,37.35,37.38,37.34,37.37,37872.0,30.7816,30.8063,30.7733,30.798,37872.0
2017-05-04 10:25:00,37.38,37.41,37.36,37.38,39696.0,30.8063,30.831,30.7898,30.8063,39696.0
2017-05-04 10:30:00,37.37,37.38,37.31,37.31,26024.0,30.798,30.8063,30.7486,30.7486,26024.0
2017-05-04 10:35:00,37.31,37.32,37.29,37.3,30042.0,30.7486,30.7568,30.7321,30.7403,30042.0
2017-05-04 10:40:00,37.29,37.3,37.26,37.27,29518.0,30.7321,30.7403,30.7074,30.7156,29518.0
2017-05-04 10:45:00,37.27,37.29,37.24,37.25,27052.0,30.7156,30.7321,30.6909,30.6991,27052.0
2017-05-04 10:50:00,37.25,37.25,37.23,37.23,30694.0,30.6991,30.6991,30.6827,30.6827,30694.0
2017-05-04 10:55:00,37.23,37.27,37.23,37.27,26880.0,30.6827,30.7156,30.6827,30.7156,26880.0
2017-05-04 11:00:00,37.28,37.32,37.28,37.32,22056.0,30.7239,30.7568,30.7239,30.7568,22056.0
2017-05-04 11:05:00,37.32,37.35,37.32,37.34,21540.0,30.7568,30.7816,30.7568,30.7733,21540.0
2017-05-04 11:10:00,37.34,37.34,37.3,37.3,22834.0,30.7733,30.7733,30.7403,30.7403,22834.0
2017-05-04 11:15:00,37.3,37.31,37.27,37.3,30034.0,30.7403,30.7486,30.7156,30.7403,30034.0
2017-05-04 11:20:00,37.3,37.32,37.29,37.31,17350.0,30.7403,30.7568,30.7321,30.7486,17350.0
2017-05-04 11:25:00,37.32,37.32,37.28,37.29,19820.0,30.7568,30.7568,30.7239,30.7321,19820.0
2017-05-04 11:30:00,37.29,37.31,37.27,37.31,24604.0,30.7321,30.7486,30.7156,30.7486,24604.0
2017-05-04 11:35:00,37.31,37.35,37.31,37.35,37546.0,30.7486,30.7816,30.7486,30.7816,37546.0
2017-05-04 11:40:00,37.35,37.36,37.33,37.34,15202.0,30.7816,30.7898,30.7651,30.7733,15202.0
2017-05-04 11:45:00,37.33,37.34,37.31,37.32,24144.0,30.7651,30.7733,30.7486,30.7568,24144.0
2017-05-04 11:50:00,37.32,37.33,37.31,37.31,23614.0,30.7568,30.7651,30.7486,30.7486,23614.0
2017-05-04 11:55:00,37.32,37.32,37.21,37.22,31768.0,30.7568,30.7568,30.6662,30.6744,31768.0
2017-05-04 12:00:00,37.22,37.27,37.21,37.21,54742.0,30.6744,30.7156,30.6662,30.6662,54742.0
2017-05-04 12:05:00,37.22,37.24,37.2,37.23,29450.0,30.6744,30.6909,30.6579,30.6827,29450.0
2017-05-04 12:10:00,37.22,37.23,37.2,37.2,22696.0,30.6744,30.6827,30.6579,30.6579,22696.0
2017-05-04 12:15:00,37.2,37.2,37.14,37.15,29006.0,30.6579,30.6579,30.6085,30.6167,29006.0
2017-05-04 12:20:00,37.15,37.19,37.15,37.19,13656.0,30.6167,30.6497,30.6167,30.6497,13656.0
2017-05-04 12:25:00,37.19,37.21,37.19,37.21,17668.0,30.6497,30.6662,30.6497,30.6662,17668.0
2017-05-04 12:30:00,37.2,37.22,37.17,37.19,22408.0,30.6579,30.6744,30.6332,30.6497,22408.0
2017-05-04 12:35:00,37.18,37.21,37.17,37.21,28512.0,30.6415,30.6662,30.6332,30.6662,28512.0
2017-05-04 12:40:00,37.21,37.24,37.21,37.22,85746.0,30.6662,30.6909,30.6662,30.6744,85746.0
2017-05-04 12:45:00,37.22,37.29,37.22,37.28,18198.0,30.6744,30.7321,30.6744,30.7239,18198.0
2017-05-04 12:50:00,37.27,37.3,37.27,37.3,15400.0,30.7156,30.7403,30.7156,30.7403,15400.0
2017-05-04 12:55:00,37.29,37.31,37.26,37.26,33670.0,30.7321,30.7486,30.7074,30.7074,33670.0
2017-05-04 13:00:00,37.25,37.27,37.25,37.26,22578.0,30.6991,30.7156,30.6991,30.7074,22578.0
2017-05-04 13:05:00,37.26,37.26,37.2,37.2,58154.0,30.7074,30.7074,30.6579,30.6579,58154.0
2017-05-04 13:10:00,37.2,37.2,37.18,37.18,23204.0,30.6579,30.6579,30.6415,30.6415,23204.0
2017-05-04 13:15:00,37.18,37.18,37.15,37.16,26182.0,30.6415,30.6415,30.6167,30.625,26182.0
2017-05-04 13:20:00,37.15,37.16,37.13,37.15,64856.0,30.6167,30.625,30.6002,30.6167,64856.0
2017-05-04 13:25:00,37.15,37.15,37.12,37.12,36890.0,30.6167,30.6167,30.592,30.592,36890.0
2017-05-04 13:30:00,37.12,37.12,37.08,37.1,44636.0,30.592,30.592,30.559,30.5755,44636.0
2017-05-04 13:35:00,37.1,37.1,37.09,37.1,31858.0,30.5755,30.5755,30.5673,30.5755,31858.0
2017-05-04 13:40:00,37.1,37.14,37.1,37.13,48166.0,30.5755,30.6085,30.5755,30.6002,48166.0
2017-05-04 13:45:00,37.14,37.15,37.11,37.12,66006.0,30.6085,30.6167,30.5838,30.592,66006.0
2017-05-04 13:50:00,37.11,37.12,37.08,37.12,46684.0,30.5838,30.592,30.559,30.592,46684.0
2017-05-04 13:55:00,37.13,37.13,37.1,37.11,36432.0,30.6002,30.6002,30.5755,30.5838,36432.0
2017-05-04 14:00:00,37.11,37.16,37.1,37.16,25258.0,30.5838,30.625,30.5755,30.625,25258.0
2017-05-04 14:05:00,37.16,37.18,37.15,37.16,62442.0,30.625,30.6415,30.6167,30.625,62442.0
2017-05-04 14:10:00,37.15,37.15,37.13,37.14,30966.0,30.6167,30.6167,30.6002,30.6085,30966.0
2017-05-04 14:15:00,37.14,37.16,37.09,37.09,48236.0,30.6085,30.625,30.5673,30.5673,48236.0
2017-05-04 14:20:00,37.09,37.09,37.05,37.08,69748.0,30.5673,30.5673,30.5343,30.559,69748.0
2017-05-04 14:25:00,37.08,37.12,37.08,37.11,25506.0,30.559,30.592,30.559,30.5838,25506.0
2017-05-04 14:30:00,37.11,37.14,37.1,37.12,64054.0,30.5838,30.6085,30.5755,30.592,64054.0
2017-05-04 14:35:00,37.12,37.12,37.1,37.12,34654.0,30.592,30.592,30.5755,30.592,34654.0
2017-05-04 14:40:00,37.12,37.13,37.11,37.12,29190.0,30.592,30.6002,30.5838,30.592,29190.0
2017-05-04 14:45:00,37.12,37.13,37.09,37.09,45724.0,30.592,30.6002,30.5673,30.5673,45724.0
2017-05-04 14:50:00,37.09,37.1,37.09,37.1,36530.0,30.5673,30.5755,30.5673,30.5755,36530.0
2017-05-04 14:55:00,37.09,37.1,37.07,37.08,39956.0,30.5673,30.5755,30.5508,30.559,39956.0
2017-05-04 15:00:00,37.08,37.1,37.05,37.1,48132.0,30.559,30.5755,30.5343,30.5755,48132.0
2017-05-04 15:05:00,37.09,37.13,37.09,37.1,62948.0,30.5673,30.6002,30.5673,30.5755,62948.0
2017-05-04 15:10:00,37.1,37.11,37.08,37.11,56322.0,30.5755,30.5838,30.559,30.5838,56322.0
2017-05-04 15:15:00,37.1,37.11,37.07,37.08,61760.0,30.5755,30.5838,30.5508,30.559,61760.0
2017-05-04 15:20:00,37.08,37.1,37.07,37.1,52632.0,30.559,30.5755,30.5508,30.5755,52632.0
2017-05-04 15:25:00,37.1,37.12,37.1,37.11,56084.0,30.5755,30.592,30.5755,30.5838,56084.0
2017-05-04 15:30:00,37.1,37.14,37.1,37.13,80308.0,30.5755,30.6085,30.5755,30.6002,80308.0
2017-05-04 15:35:00,37.13,37.13,37.12,37.13,63210.0,30.6002,30.6002,30.592,30.6002,63210.0
2017-05-04 15:40:00,37.13,37.18,37.13,37.18,88900.0,30.6002,30.6415,30.6002,30.6415,88900.0
2017-05-04 15:45:00,37.19,37.2,37.18,37.18,132242.0,30.6497,30.6579,30.6415,30.6415,132242.0
2017-05-04 15:50:00,37.18,37.23,37.18,37.2,167258.0,30.6415,30.6827,30.6415,30.6579,167258.0
2017-05-04 15:55:00,37.2,37.21,37.17,37.2,281770.0,30.6579,30.6662,30.6332,30.6579,281770.0
2017-05-05 09:30:00,37.26,37.29,37.2,37.24,34432.0,30.7074,30.7321,30.6579,30.6909,34432.0
2017-05-05 09:35:00,37.24,37.24,37.19,37.21,9998.0,30.6909,30.6909,30.6497,30.6662,9998.0
2017-05-05 09:40:00,37.21,37.21,37.12,37.14,11994.0,30.6662,30.6662,30.592,30.6085,11994.0
2017-05-05 09:45:00,37.15,37.16,37.13,37.16,10828.0,30.6167,30.625,30.6002,30.625,10828.0
2017-05-05 09:50:00,37.16,37.17,37.13,37.13,8832.0,30.625,30.6332,30.6002,30.6002,8832.0
2017-05-05 09:55:00,37.13,37.15,37.1,37.13,10604.0,30.6002,30.6167,30.5755,30.6002,10604.0
2017-05-05 10:00:00,37.14,37.14,37.1,37.12,50960.0,30.6085,30.6085,30.5755,30.592,50960.0
2017-05-05 10:05:00,37.12,37.16,37.11,37.16,16352.0,30.592,30.625,30.5838,30.625,16352.0
2017-05-05 10:10:00,37.15,37.16,37.13,37.13,17026.0,30.6167,30.625,30.6002,30.6002,17026.0
2017-05-05 10:15:00,37.14,37.15,37.13,37.15,13842.0,30.6085,30.6167,30.6002,30.6167,13842.0
2017-05-05 10:20:00,37.15,37.16,37.12,37.12,12840.0,30.6167,30.625,30.592,30.592,12840.0
2017-05-05 10:25:00,37.12,37.12,37.05,37.09,38518.0,30.592,30.592,30.5343,30.5673,38518.0
2017-05-05 10:30:00,37.09,37.12,37.07,37.07,17394.0,30.5673,30.592,30.5508,30.5508,17394.0
2017-05-05 10:35:00,37.08,37.08,37.06,37.07,15998.0,30.559,30.559,30.5426,30.5508,15998.0
2017-05-05 10:40:00,37.07,37.09,37.05,37.06,20048.0,30.5508,30.5673,30.5343,30.5426,20048.0
2017-05-05 10:45:00,37.07,37.09,37.06,37.08,19144.0,30.5508,30.5673,30.5426,30.559,19144.0
2017-05-05 10:50:00,37.08,37.13,37.08,37.1,23384.0,30.559,30.6002,30.559,30.5755,23384.0
2017-05-05 10:55:00,37.1,37.11,37.08,37.09,14952.0,30.5755,30.5838,30.559,30.5673,14952.0
2017-05-05 11:00:00,37.08,37.1,37.07,37.08,19308.0,30.559,30.5755,30.5508,30.559,19308.0
2017-05-05 11:05:00,37.09,37.09,37.06,37.06,21968.0,30.5673,30.5673,30.5426,30.5426,21968.0
2017-05-05 11:10:00,37.06,37.09,37.06,37.09,21880.0,30.5426,30.5673,30.5426,30.5673,21880.0
2017-05-05 11:15:00,37.1,37.1,37.09,37.1,13232.0,30.5755,30.5755,30.5673,30.5755,13232.0
2017-05-05 11:20:00,37.1,37.1,37.06,37.06,18420.0,30.5755,30.5755,30.5426,30.5426,18420.0
2017-05-05 11:25:00,37.06,37.08,37.06,37.08,17884.0,30.5426,30.559,30.5426,30.559,17884.0
2017-05-05 11:30:00,37.08,37.09,37.07,37.07,18736.0,30.559,30.5673,30.5508,30.5508,18736.0
2017-05-05 11:35:00,37.07,37.08,37.06,37.08,13794.0,30.5508,30.559,30.5426,30.559,13794.0
2017-05-05 11:40:00,37.08,37.09,37.08,37.08,14540.0,30.559,30.5673,30.559,30.559,14540.0
2017-05-05 11:45:00,37.08,37.09,37.07,37.09,13650.0,30.559,30.5673,30.5508,30.5673,13650.0
2017-05-05 11:50:00,37.09,37.09,37.06,37.08,10988.0,30.5673,30.5673,30.5426,30.559,10988.0
2017-05-05 11:55:00,37.08,37.1,37.06,37.09,16538.0,30.559,30.5755,30.5426,30.5673,16538.0
2017-05-05 12:00:00,37.09,37.09,37.08,37.09,9538.0,30.5673,30.5673,30.559,30.5673,9538.0
2017-05-05 12:05:00,37.09,37.11,37.09,37.1,10778.0,30.5673,30.5838,30.5673,30.5755,10778.0
2017-05-05 12:10:00,37.1,37.1,37.09,37.09,4782.0,30.5755,30.5755,30.5673,30.5673,4782.0
2017-05-05 12:15:00,37.1,37.1,37.07,37.07,18220.0,30.5755,30.5755,30.5508,30.5508,18220.0
2017-05-05 12:20:00,37.08,37.09,37.07,37.08,12682.0,30.559,30.5673,30.5508,30.559,12682.0
2017-05-05 12:25:00,37.08,37.08,37.07,37.07,10330.0,30.559,30.559,30.5508,30.5508,10330.0
2017-05-05 12:30:00,37.07,37.08,37.05,37.06,17586.0,30.5508,30.559,30.5343,30.5426,17586.0
2017-05-05 12:35:00,37.06,37.06,37.05,37.05,5838.0,30.5426,30.5426,30.5343,30.5343,5838.0
2017-05-05 12:40:00,37.05,37.06,37.04,37.05,12928.0,30.5343,30.5426,30.5261,30.5343,12928.0
2017-05-05 12:45:00,37.05,37.07,37.05,37.07,22436.0,30.5343,30.5508,30.5343,30.5508,22436.0
2017-05-05 12:50:00,37.07,37.09,37.07,37.08,11330.0,30.5508,30.5673,30.5508,30.559,11330.0
2017-05-05 12:55:00,37.08,37.09,37.08,37.08,13286.0,30.559,30.5673,30.559,30.559,13286.0
2017-05-05 13:00:00,37.09,37.1,37.08,37.09,7408.0,30.5673,30.5755,30.559,30.5673,7408.0
2017-05-05 13:05:00,37.09,37.09,37.08,37.08,14614.0,30.5673,30.5673,30.559,30.559,14614.0
2017-05-05 13:10:00,37.08,37.09,37.08,37.08,6868.0,30.559,30.5673,30.559,30.559,6868.0
2017-05-05 13:15:00,37.08,37.09,37.08,37.08,11218.0,30.559,30.5673,30.559,30.559,11218.0
2017-05-05 13:20:00,37.08,37.09,37.07,37.07,12286.0,30.559,30.5673,30.5508,30.5508,12286.0
2017-05-05 13:25:00,37.07,37.07,37.06,37.07,12600.0,30.5508,30.5508,30.5426,30.5508,12600.0
2017-05-05 13:30:00,37.07,37.07,37.05,37.05,6980.0,30.5508,30.5508,30.5343,30.5343,6980.0
2017-05-05 13:35:00,37.05,37.07,37.05,37.07,12888.0,30.5343,30.5508,30.5343,30.5508,12888.0
2017-05-05 13:40:00,37.07,37.08,37.04,37.06,50798.0,30.5508,30.559,30.5261,30.5426,50798.0
2017-05-05 13:45:00,37.05,37.05,37.02,37.04,57988.0,30.5343,30.5343,30.5096,30.5261,57988.0
2017-05-05 13:50:00,37.04,37.06,37.03,37.06,15356.0,30.5261,30.5426,30.5178,30.5426,15356.0
2017-05-05 13:55:00,37.06,37.07,37.05,37.06,24964.0,30.5426,30.5508,30.5343,30.5426,24964.0
2017-05-05 14:00:00,37.06,37.1,37.06,37.09,20120.0,30.5426,30.5755,30.5426,30.5673,20120.0
2017-05-05 14:05:00,37.09,37.11,37.09,37.11,12068.0,30.5673,30.5838,30.5673,30.5838,12068.0
2017-05-05 14:10:00,37.11,37.12,37.11,37.12,11164.0,30.5838,30.592,30.5838,30.592,11164.0
2017-05-05 14:15:00,37.13,37.13,37.1,37.1,15994.0,30.6002,30.6002,30.5755,30.5755,15994.0
2017-05-05 14:20:00,37.1,37.13,37.1,37.13,13684.0,30.5755,30.6002,30.5755,30.6002,13684.0
2017-05-05 14:25:00,37.13,37.13,37.12,37.13,7200.0,30.6002,30.6002,30.592,30.6002,7200.0
2017-05-05 14:30:00,37.13,37.14,37.12,37.13,15318.0,30.6002,30.6085,30.592,30.6002,15318.0
2017-05-05 14:35:00,37.12,37.13,37.11,37.11,13900.0,30.592,30.6002,30.5838,30.5838,13900.0
2017-05-05 14:40:00,37.11,37.14,37.1,37.13,18342.0,30.5838,30.6085,30.5755,30.6002,18342.0
2017-05-05 14:45:00,37.13,37.15,37.13,37.14,23128.0,30.6002,30.6167,30.6002,30.6085,23128.0
2017-05-05 14:50:00,37.14,37.15,37.12,37.13,8586.0,30.6085,30.6167,30.592,30.6002,8586.0
2017-05-05 14:55:00,37.13,37.13,37.12,37.12,11592.0,30.6002,30.6002,30.592,30.592,11592.0
2017-05-05 15:00:00,37.12,37.12,37.1,37.12,56036.0,30.592,30.592,30.5755,30.592,56036.0
2017-05-05 15:05:00,37.11,37.14,37.11,37.14,23316.0,30.5838,30.6085,30.5838,30.6085,23316.0
2017-05-05 15:10:00,37.14,37.15,37.13,37.13,19514.0,30.6085,30.6167,30.6002,30.6002,19514.0
2017-05-05 15:15:00,37.14,37.15,37.13,37.15,30436.0,30.6085,30.6167,30.6002,30.6167,30436.0
2017-05-05 15:20:00,37.14,37.15,37.13,37.13,20982.0,30.6085,30.6167,30.6002,30.6002,20982.0
2017-05-05 15:25:00,37.13,37.15,37.13,37.14,13402.0,30.6002,30.6167,30.6002,30.6085,13402.0
2017-05-05 15:30:00,37.15,37.15,37.13,37.14,28318.0,30.6167,30.6167,30.6002,30.6085,28318.0
2017-05-05 15:35:00,37.14,37.16,37.14,37.15,42188.0,30.6085,30.625,30.6085,30.6167,42188.0
2017-05-05 15:40:00,37.15,37.16,37.14,37.15,55948.0,30.6167,30.625,30.6085,30.6167,55948.0
2017-05-05 15:45:00,37.14,37.19,37.14,37.18,52838.0,30.6085,30.6497,30.6085,30.6415,52838.0
2017-05-05 15:50:00,37.18,37.18,37.15,37.16,63166.0,30.6415,30.6415,30.6167,30.625,63166.0
2017-05-05 15:55:00,37.16,37.19,37.14,37.18,186234.0,30.625,30.6497,30.6085,30.6415,186234.0
2017-05-08 09:30:00,37.23,37.24,37.16,37.16,47562.0,30.6827,30.6909,30.625,30.625,47562.0
2017-05-08 09:35:00,37.14,37.17,37.12,37.13,13340.0,30.6085,30.6332,30.592,30.6002,13340.0
2017-05-08 09:40:00,37.12,37.12,37.06,37.08,12184.0,30.592,30.592,30.5426,30.559,12184.0
2017-05-08 09:45:00,37.08,37.14,37.07,37.14,19854.0,30.559,30.6085,30.5508,30.6085,19854.0
2017-05-08 09:50:00,37.13,37.19,37.12,37.19,46622.0,30.6002,30.6497,30.592,30.6497,46622.0
2017-05-08 09:55:00,37.19,37.19,37.12,37.13,15560.0,30.6497,30.6497,30.592,30.6002,15560.0
2017-05-08 10:00:00,37.13,37.18,37.13,37.17,86242.0,30.6002,30.6415,30.6002,30.6332,86242.0
2017-05-08 10:05:00,37.17,37.17,37.1,37.1,23194.0,30.6332,30.6332,30.5755,30.5755,23194.0
2017-05-08 10:10:00,37.1,37.1,37.06,37.09,39976.0,30.5755,30.5755,30.5426,30.5673,39976.0
2017-05-08 10:15:00,37.1,37.13,37.1,37.13,13786.0,30.5755,30.6002,30.5755,30.6002,13786.0
2017-05-08 10:20:00,37.12,37.13,37.08,37.08,239796.0,30.592,30.6002,30.559,30.559,239796.0
2017-05-08 10:25:00,37.09,37.1,37.04,37.05,162428.0,30.5673,30.5755,30.5261,30.5343,162428.0
2017-05-08 10:30:00,37.04,37.05,37.0,37.02,22078.0,30.5261,30.5343,30.4931,30.5096,22078.0
2017-05-08 10:35:00,37.02,37.04,37.02,37.04,19338.0,30.5096,30.5261,30.5096,30.5261,19338.0
2017-05-08 10:40:00,37.04,37.06,37.04,37.05,17500.0,30.5261,30.5426,30.5261,30.5343,17500.0
2017-05-08 10:45:00,37.05,37.06,37.05,37.05,13668.0,30.5343,30.5426,30.5343,30.5343,13668.0
2017-05-08 10:50:00,37.05,37.05,37.01,37.02,22968.0,30.5343,30.5343,30.5013,30.5096,22968.0
2017-05-08 10:55:00,37.01,37.03,37.01,37.02,9620.0,30.5013,30.5178,30.5013,30.5096,9620.0
2017-05-08 11:00:00,37.02,37.05,37.02,37.05,13412.0,30.5096,30.5343,30.5096,30.5343,13412.0
2017-05-08 11:05:00,37.04,37.05,37.02,37.02,12134.0,30.5261,30.5343,30.5096,30.5096,12134.0
2017-05-08 11:10:00,37.02,37.02,37.01,37.02,16094.0,30.5096,30.5096,30.5013,30.5096,16094.0
2017-05-08 11:15:00,37.02,37.04,37.02,37.04,19748.0,30.5096,30.5261,30.5096,30.5261,19748.0
2017-05-08 11:20:00,37.04,37.04,37.01,37.01,15264.0,30.5261,30.5261,30.5013,30.5013,15264.0
2017-05-08 11:25:00,37.01,37.02,37.01,37.02,19588.0,30.5013,30.5096,30.5013,30.5096,19588.0
2017-05-08 11:30:00,37.02,37.05,37.02,37.05,16128.0,30.5096,30.5343,30.5096,30.5343,16128.0
2017-05-08 11:35:00,37.05,37.05,37.03,37.04,7750.0,30.5343,30.5343,30.5178,30.5261,7750.0
2017-05-08 11:40:00,37.04,37.05,37.02,37.03,12600.0,30.5261,30.5343,30.5096,30.5178,12600.0
2017-05-08 11:45:00,37.03,37.04,37.02,37.03,9628.0,30.5178,30.5261,30.5096,30.5178,9628.0
2017-05-08 11:50:00,37.03,37.04,37.03,37.03,14858.0,30.5178,30.5261,30.5178,30.5178,14858.0
2017-05-08 11:55:00,37.03,37.04,37.02,37.04,12868.0,30.5178,30.5261,30.5096,30.5261,12868.0
2017-05-08 12:00:00,37.04,37.04,37.02,37.02,10018.0,30.5261,30.5261,30.5096,30.5096,10018.0
2017-05-08 12:05:00,37.02,37.02,37.01,37.02,8422.0,30.5096,30.5096,30.5013,30.5096,8422.0
2017-05-08 12:10:00,37.02,37.02,37.01,37.02,10000.0,30.5096,30.5096,30.5013,30.5096,10000.0
2017-05-08 12:15:00,37.02,37.03,37.01,37.03,12068.0,30.5096,30.5178,30.5013,30.5178,12068.0
2017-05-08 12:20:00,37.02,37.04,37.01,37.01,8600.0,30.5096,30.5261,30.5013,30.5013,8600.0
2017-05-08 12:25:00,37.02,37.02,37.01,37.02,22172.0,30.5096,30.5096,30.5013,30.5096,22172.0
2017-05-08 12:30:00,37.02,37.04,37.02,37.04,6532.0,30.5096,30.5261,30.5096,30.5261,6532.0
2017-05-08 12:35:00,37.04,37.04,37.02,37.04,5810.0,30.5261,30.5261,30.5096,30.5261,5810.0
2017-05-08 12:40:00,37.03,37.05,37.02,37.02,14606.0,30.5178,30.5343,30.5096,30.5096,14606.0
2017-05-08 12:45:00,37.02,37.05,37.01,37.04,17680.0,30.5096,30.5343,30.5013,30.5261,17680.0
2017-05-08 12:50:00,37.05,37.06,37.04,37.06,8950.0,30.5343,30.5426,30.5261,30.5426,8950.0
2017-05-08 12:55:00,37.06,37.06,37.04,37.05,10562.0,30.5426,30.5426,30.5261,30.5343,10562.0
2017-05-08 13:00:00,37.05,37.06,37.05,37.05,33644.0,30.5343,30.5426,30.5343,30.5343,33644.0
2017-05-08 13:05:00,37.05,37.08,37.05,37.07,16160.0,30.5343,30.559,30.5343,30.5508,16160.0
2017-05-08 13:10:00,37.08,37.09,37.08,37.09,7840.0,30.559,30.5673,30.559,30.5673,7840.0
2017-05-08 13:15:00,37.09,37.09,37.07,37.07,4410.0,30.5673,30.5673,30.5508,30.5508,4410.0
2017-05-08 13:20:00,37.07,37.08,37.06,37.07,10200.0,30.5508,30.559,30.5426,30.5508,10200.0
2017-05-08 13:25:00,37.07,37.07,37.05,37.05,10782.0,30.5508,30.5508,30.5343,30.5343,10782.0
2017-05-08 13:30:00,37.05,37.07,37.05,37.07,11566.0,30.5343,30.5508,30.5343,30.5508,11566.0
2017-05-08 13:35:00,37.07,37.1,37.06,37.1,9026.0,30.5508,30.5755,30.5426,30.5755,9026.0
2017-05-08 13:40:00,37.1,37.1,37.08,37.1,14494.0,30.5755,30.5755,30.559,30.5755,14494.0
2017-05-08 13:45:00,37.1,37.1,37.09,37.1,76706.0,30.5755,30.5755,30.5673,30.5755,76706.0
2017-05-08 13:50:00,37.1,37.13,37.1,37.12,23338.0,30.5755,30.6002,30.5755,30.592,23338.0
2017-05-08 13:55:00,37.13,37.13,37.12,37.13,8668.0,30.6002,30.6002,30.592,30.6002,8668.0
2017-05-08 14:00:00,37.13,37.15,37.12,37.13,84886.0,30.6002,30.6167,30.592,30.6002,84886.0
2017-05-08 14:05:00,37.13,37.15,37.13,37.13,13378.0,30.6002,30.6167,30.6002,30.6002,13378.0
2017-05-08 14:10:00,37.13,37.13,37.12,37.13,9216.0,30.6002,30.6002,30.592,30.6002,9216.0
2017-05-08 14:15:00,37.12,37.12,37.1,37.12,14812.0,30.592,30.592,30.5755,30.592,14812.0
2017-05-08 14:20:00,37.12,37.13,37.11,37.13,11734.0,30.592,30.6002,30.5838,30.6002,11734.0
2017-05-08 14:25:00,37.13,37.13,37.12,37.12,15380.0,30.6002,30.6002,30.592,30.592,15380.0
2017-05-08 14:30:00,37.13,37.13,37.1,37.11,11468.0,30.6002,30.6002,30.5755,30.5838,11468.0
2017-05-08 14:35:00,37.1,37.11,37.1,37.1,8468.0,30.5755,30.5838,30.5755,30.5755,8468.0
2017-05-08 14:40:00,37.1,37.1,37.08,37.09,12748.0,30.5755,30.5755,30.559,30.5673,12748.0
2017-05-08 14:45:00,37.09,37.1,37.09,37.09,9888.0,30.5673,30.5755,30.5673,30.5673,9888.0
2017-05-08 14:50:00,37.09,37.09,37.08,37.09,12180.0,30.5673,30.5673,30.559,30.5673,12180.0
2017-05-08 14:55:00,37.08,37.08,37.07,37.08,9032.0,30.559,30.559,30.5508,30.559,9032.0
2017-05-08 15:00:00,37.08,37.09,37.07,37.09,17622.0,30.559,30.5673,30.5508,30.5673,17622.0
2017-05-08 15:05:00,37.09,37.1,37.08,37.1,16668.0,30.5673,30.5755,30.559,30.5755,16668.0
2017-05-08 15:10:00,37.1,37.1,37.1,37.1,8626.0,30.5755,30.5755,30.5755,30.5755,8626.0
2017-05-08 15:15:00,37.1,37.12,37.1,37.11,11000.0,30.5755,30.592,30.5755,30.5838,11000.0
2017-05-08 15:20:00,37.1,37.12,37.1,37.12,30250.0,30.5755,30.592,30.5755,30.592,30250.0
2017-05-08 15:25:00,37.12,37.13,37.11,37.13,18730.0,30.592,30.6002,30.5838,30.6002,18730.0
2017-05-08 15:30:00,37.13,37.13,37.12,37.13,28804.0,30.6002,30.6002,30.592,30.6002,28804.0
2017-05-08 15:35:00,37.13,37.13,37.1,37.1,42538.0,30.6002,30.6002,30.5755,30.5755,42538.0
2017-05-08 15:40:00,37.1,37.11,37.1,37.1,142294.0,30.5755,30.5838,30.5755,30.5755,142294.0
2017-05-08 15:45:00,37.1,37.13,37.1,37.13,109572.0,30.5755,30.6002,30.5755,30.6002,109572.0
2017-05-08 15:50:00,37.13,37.18,37.13,37.17,141084.0,30.6002,30.6415,30.6002,30.6332,141084.0
2017-05-08 15:55:00,37.17,37.19,37.15,37.16,183916.0,30.6332,30.6497,30.6167,30.625,183916.0
2017-05-09 09:30:00,37.17,37.27,37.17,37.25,64718.0,30.6332,30.7156,30.6332,30.6991,64718.0
2017-05-09 09:35:00,37.24,37.24,37.12,37.14,9476.0,30.6909,30.6909,30.592,30.6085,9476.0
2017-05-09 09:40:00,37.13,37.15,37.07,37.07,23256.0,30.6002,30.6167,30.5508,30.5508,23256.0
2017-05-09 09:45:00,37.07,37.07,37.03,37.07,25122.0,30.5508,30.5508,30.5178,30.5508,25122.0
2017-05-09 09:50:00,37.06,37.08,37.02,37.07,16320.0,30.5426,30.559,30.5096,30.5508,16320.0
2017-05-09 09:55:00,37.07,37.07,37.01,37.02,29492.0,30.5508,30.5508,30.5013,30.5096,29492.0
2017-05-09 10:00:00,37.04,37.07,37.03,37.03,29378.0,30.5261,30.5508,30.5178,30.5178,29378.0
2017-05-09 10:05:00,37.03,37.09,37.0,37.05,83158.0,30.5178,30.5673,30.4931,30.5343,83158.0
2017-05-09 10:10:00,37.05,37.08,37.01,37.08,27758.0,30.5343,30.559,30.5013,30.559,27758.0
2017-05-09 10:15:00,37.08,37.13,37.08,37.12,24466.0,30.559,30.6002,30.559,30.592,24466.0
2017-05-09 10:20:00,37.12,37.13,37.07,37.09,76618.0,30.592,30.6002,30.5508,30.5673,76618.0
2017-05-09 10:25:00,37.08,37.08,37.04,37.07,26792.0,30.559,30.559,30.5261,30.5508,26792.0
2017-05-09 10:30:00,37.07,37.08,37.04,37.04,19986.0,30.5508,30.559,30.5261,30.5261,19986.0
2017-05-09 10:35:00,37.03,37.07,37.02,37.04,13714.0,30.5178,30.5508,30.5096,30.5261,13714.0
2017-05-09 10:40:00,37.04,37.04,37.01,37.01,43692.0,30.5261,30.5261,30.5013,30.5013,43692.0
2017-05-09 10:45:00,37.01,37.05,37.0,37.05,39880.0,30.5013,30.5343,30.4931,30.5343,39880.0
2017-05-09 10:50:00,37.04,37.06,37.04,37.04,11436.0,30.5261,30.5426,30.5261,30.5261,11436.0
2017-05-09 10:55:00,37.04,37.08,37.04,37.07,26072.0,30.5261,30.559,30.5261,30.5508,26072.0
2017-05-09 11:00:00,37.08,37.09,37.06,37.08,10260.0,30.559,30.5673,30.5426,30.559,10260.0
2017-05-09 11:05:00,37.08,37.1,37.08,37.1,4224.0,30.559,30.5755,30.559,30.5755,4224.0
2017-05-09 11:10:00,37.08,37.09,37.07,37.08,7680.0,30.559,30.5673,30.5508,30.559,7680.0
2017-05-09 11:15:00,37.08,37.08,37.05,37.05,6926.0,30.559,30.559,30.5343,30.5343,6926.0
2017-05-09 11:20:00,37.06,37.07,37.04,37.05,11600.0,30.5426,30.5508,30.5261,30.5343,11600.0
2017-05-09 11:25:00,37.04,37.04,37.02,37.04,14280.0,30.5261,30.5261,30.5096,30.5261,14280.0
2017-05-09 11:30:00,37.05,37.08,37.05,37.06,23696.0,30.5343,30.559,30.5343,30.5426,23696.0
2017-05-09 11:35:00,37.06,37.08,37.05,37.05,13016.0,30.5426,30.559,30.5343,30.5343,13016.0
2017-05-09 11:40:00,37.05,37.06,37.04,37.04,18120.0,30.5343,30.5426,30.5261,30.5261,18120.0
2017-05-09 11:45:00,37.05,37.05,37.01,37.01,45152.0,30.5343,30.5343,30.5013,30.5013,45152.0
2017-05-09 11:50:00,37.01,37.02,37.01,37.02,21352.0,30.5013,30.5096,30.5013,30.5096,21352.0
2017-05-09 11:55:00,37.02,37.06,37.02,37.06,12436.0,30.5096,30.5426,30.5096,30.5426,12436.0
2017-05-09 12:00:00,37.06,37.06,37.04,37.04,5500.0,30.5426,30.5426,30.5261,30.5261,5500.0
2017-05-09 12:05:00,37.05,37.05,37.03,37.04,25680.0,30.5343,30.5343,30.5178,30.5261,25680.0
2017-05-09 12:10:00,37.05,37.05,37.03,37.03,9930.0,30.5343,30.5343,30.5178,30.5178,9930.0
2017-05-09 12:15:00,37.04,37.04,36.99,36.99,38312.0,30.5261,30.5261,30.4849,30.4849,38312.0
2017-05-09 12:20:00,36.99,37.0,36.98,36.99,48722.0,30.4849,30.4931,30.4766,30.4849,48722.0
2017-05-09 12:25:00,36.99,37.0,36.98,36.99,5070.0,30.4849,30.4931,30.4766,30.4849,5070.0
2017-05-09 12:30:00,36.99,37.06,36.98,37.06,85390.0,30.4849,30.5426,30.4766,30.5426,85390.0
2017-05-09 12:35:00,37.06,37.06,37.01,37.03,48122.0,30.5426,30.5426,30.5013,30.5178,48122.0
2017-05-09 12:40:00,37.04,37.06,37.01,37.01,16856.0,30.5261,30.5426,30.5013,30.5013,16856.0
2017-05-09 12:45:00,37.02,37.06,37.02,37.06,12200.0,30.5096,30.5426,30.5096,30.5426,12200.0
2017-05-09 12:50:00,37.06,37.07,37.05,37.07,14216.0,30.5426,30.5508,30.5343,30.5508,14216.0
2017-05-09 12:55:00,37.07,37.09,37.05,37.09,26306.0,30.5508,30.5673,30.5343,30.5673,26306.0
2017-05-09 13:00:00,37.1,37.1,37.04,37.07,72290.0,30.5755,30.5755,30.5261,30.5508,72290.0
2017-05-09 13:05:00,37.07,37.1,37.07,37.09,24182.0,30.5508,30.5755,30.5508,30.5673,24182.0
2017-05-09 13:10:00,37.09,37.1,37.08,37.1,21056.0,30.5673,30.5755,30.559,30.5755,21056.0
2017-05-09 13:15:00,37.1,37.12,37.09,37.09,19788.0,30.5755,30.592,30.5673,30.5673,19788.0
2017-05-09 13:20:00,37.09,37.09,37.06,37.06,18336.0,30.5673,30.5673,30.5426,30.5426,18336.0
2017-05-09 13:25:00,37.06,37.06,37.04,37.05,19526.0,30.5426,30.5426,30.5261,30.5343,19526.0
2017-05-09 13:30:00,37.05,37.08,37.05,37.08,19346.0,30.5343,30.559,30.5343,30.559,19346.0
2017-05-09 13:35:00,37.07,37.09,37.07,37.08,24700.0,30.5508,30.5673,30.5508,30.559,24700.0
2017-05-09 13:40:00,37.08,37.12,37.08,37.12,54670.0,30.559,30.592,30.559,30.592,54670.0
2017-05-09 13:45:00,37.12,37.12,37.09,37.09,7794.0,30.592,30.592,30.5673,30.5673,7794.0
2017-05-09 13:50:00,37.1,37.1,37.09,37.1,19966.0,30.5755,30.5755,30.5673,30.5755,19966.0
2017-05-09 13:55:00,37.1,37.1,37.09,37.09,14012.0,30.5755,30.5755,30.5673,30.5673,14012.0
2017-05-09 14:00:00,37.09,37.1,37.09,37.1,11408.0,30.5673,30.5755,30.5673,30.5755,11408.0
2017-05-09 14:05:00,37.1,37.1,37.08,37.08,11754.0,30.5755,30.5755,30.559,30.559,11754.0
2017-05-09 14:10:00,37.08,37.1,37.08,37.1,12192.0,30.559,30.5755,30.559,30.5755,12192.0
2017-05-09 14:15:00,37.1,37.1,37.09,37.1,17666.0,30.5755,30.5755,30.5673,30.5755,17666.0
2017-05-09 14:20:00,37.1,37.1,37.08,37.09,16430.0,30.5755,30.5755,30.559,30.5673,16430.0
2017-05-09 14:25:00,37.08,37.08,37.05,37.06,15652.0,30.559,30.559,30.5343,30.5426,15652.0
2017-05-09 14:30:00,37.05,37.07,37.05,37.07,14808.0,30.5343,30.5508,30.5343,30.5508,14808.0
2017-05-09 14:35:00,37.06,37.08,37.06,37.07,25384.0,30.5426,30.559,30.5426,30.5508,25384.0
2017-05-09 14:40:00,37.07,37.07,37.06,37.06,10456.0,30.5508,30.5508,30.5426,30.5426,10456.0
2017-05-09 14:45:00,37.07,37.09,37.06,37.09,19044.0,30.5508,30.5673,30.5426,30.5673,19044.0
2017-05-09 14:50:00,37.09,37.09,37.07,37.08,14820.0,30.5673,30.5673,30.5508,30.559,14820.0
2017-05-09 14:55:00,37.08,37.08,37.07,37.08,24082.0,30.559,30.559,30.5508,30.559,24082.0
2017-05-09 15:00:00,37.07,37.09,37.07,37.08,20588.0,30.5508,30.5673,30.5508,30.559,20588.0
2017-05-09 15:05:00,37.08,37.09,37.08,37.08,15616.0,30.559,30.5673,30.559,30.559,15616.0
2017-05-09 15:10:00,37.08,37.08,37.06,37.06,24128.0,30.559,30.559,30.5426,30.5426,24128.0
2017-05-09 15:15:00,37.07,37.07,37.01,37.01,33856.0,30.5508,30.5508,30.5013,30.5013,33856.0
2017-05-09 15:20:00,37.01,37.02,37.0,37.01,26110.0,30.5013,30.5096,30.4931,30.5013,26110.0
2017-05-09 15:25:00,37.01,37.01,36.99,36.99,26360.0,30.5013,30.5013,30.4849,30.4849,26360.0
2017-05-09 15:30:00,37.0,37.0,36.95,36.96,45354.0,30.4931,30.4931,30.4519,30.4601,45354.0
2017-05-09 15:35:00,36.96,36.96,36.89,36.91,54666.0,30.4601,30.4601,30.4025,30.4189,54666.0
2017-05-09 15:40:00,36.91,36.92,36.87,36.88,60802.0,30.4189,30.4272,30.386,30.3942,60802.0
2017-05-09 15:45:00,36.89,36.94,36.89,36.93,59818.0,30.4025,30.4437,30.4025,30.4354,59818.0
2017-05-09 15:50:00,36.93,36.93,36.9,36.92,68540.0,30.4354,30.4354,30.4107,30.4272,68540.0
2017-05-09 15:55:00,36.91,36.96,36.91,36.93,163446.0,30.4189,30.4601,30.4189,30.4354,163446.0
2017-05-10 09:30:00,36.87,36.95,36.85,36.95,42012.0,30.386,30.4519,30.3695,30.4519,42012.0
2017-05-10 09:35:00,36.95,36.95,36.9,36.91,12362.0,30.4519,30.4519,30.4107,30.4189,12362.0
2017-05-10 09:40:00,36.91,37.03,36.89,37.02,32676.0,30.4189,30.5178,30.4025,30.5096,32676.0
2017-05-10 09:45:00,37.01,37.05,36.95,37.05,81910.0,30.5013,30.5343,30.4519,30.5343,81910.0
2017-05-10 09:50:00,37.03,37.12,37.02,37.1,100602.0,30.5178,30.592,30.5096,30.5755,100602.0
2017-05-10 09:55:00,37.1,37.16,37.1,37.16,31482.0,30.5755,30.625,30.5755,30.625,31482.0
2017-05-10 10:00:00,37.16,37.16,37.11,37.12,44048.0,30.625,30.625,30.5838,30.592,44048.0
2017-05-10 10:05:00,37.11,37.12,37.06,37.07,24076.0,30.5838,30.592,30.5426,30.5508,24076.0
2017-05-10 10:10:00,37.07,37.16,37.07,37.16,317108.0,30.5508,30.625,30.5508,30.625,317108.0
2017-05-10 10:15:00,37.16,37.16,37.13,37.14,55810.0,30.625,30.625,30.6002,30.6085,55810.0
2017-05-10 10:20:00,37.14,37.18,37.14,37.15,50242.0,30.6085,30.6415,30.6085,30.6167,50242.0
2017-05-10 10:25:00,37.14,37.14,37.1,37.1,12046.0,30.6085,30.6085,30.5755,30.5755,12046.0
2017-05-10 10:30:00,37.11,37.12,37.04,37.06,100598.0,30.5838,30.592,30.5261,30.5426,100598.0
2017-05-10 10:35:00,37.06,37.1,37.05,37.09,24232.0,30.5426,30.5755,30.5343,30.5673,24232.0
2017-05-10 10:40:00,37.09,37.13,37.09,37.13,23050.0,30.5673,30.6002,30.5673,30.6002,23050.0
2017-05-10 10:45:00,37.13,37.13,37.12,37.12,24280.0,30.6002,30.6002,30.592,30.592,24280.0
2017-05-10 10:50:00,37.12,37.14,37.12,37.14,26008.0,30.592,30.6085,30.592,30.6085,26008.0
2017-05-10 10:55:00,37.14,37.15,37.11,37.11,23702.0,30.6085,30.6167,30.5838,30.5838,23702.0
2017-05-10 11:00:00,37.1,37.13,37.09,37.13,101352.0,30.5755,30.6002,30.5673,30.6002,101352.0
2017-05-10 11:05:00,37.13,37.13,37.1,37.13,55420.0,30.6002,30.6002,30.5755,30.6002,55420.0
2017-05-10 11:10:00,37.13,37.13,37.11,37.12,10552.0,30.6002,30.6002,30.5838,30.592,10552.0
2017-05-10 11:15:00,37.11,37.12,37.09,37.1,16664.0,30.5838,30.592,30.5673,30.5755,16664.0
2017-05-10 11:20:00,37.09,37.11,37.09,37.1,14902.0,30.5673,30.5838,30.5673,30.5755,14902.0
2017-05-10 11:25:00,37.1,37.1,37.09,37.1,69054.0,30.5755,30.5755,30.5673,30.5755,69054.0
2017-05-10 11:30:00,37.1,37.1,37.07,37.08,30332.0,30.5755,30.5755,30.5508,30.559,30332.0
2017-05-10 11:35:00,37.08,37.12,37.08,37.11,14692.0,30.559,30.592,30.559,30.5838,14692.0
2017-05-10 11:40:00,37.11,37.12,37.1,37.1,27862.0,30.5838,30.592,30.5755,30.5755,27862.0
2017-05-10 11:45:00,37.1,37.11,37.09,37.11,19252.0,30.5755,30.5838,30.5673,30.5838,19252.0
2017-05-10 11:50:00,37.11,37.12,37.1,37.11,40368.0,30.5838,30.592,30.5755,30.5838,40368.0
2017-05-10 11:55:00,37.1,37.11,37.09,37.09,12248.0,30.5755,30.5838,30.5673,30.5673,12248.0
2017-05-10 12:00:00,37.09,37.1,37.09,37.1,9788.0,30.5673,30.5755,30.5673,30.5755,9788.0
2017-05-10 12:05:00,37.1,37.12,37.1,37.12,11446.0,30.5755,30.592,30.5755,30.592,11446.0
2017-05-10 12:10:00,37.12,37.12,37.11,37.12,21200.0,30.592,30.592,30.5838,30.592,21200.0
2017-05-10 12:15:00,37.12,37.15,37.12,37.15,15800.0,30.592,30.6167,30.592,30.6167,15800.0
2017-05-10 12:20:00,37.14,37.15,37.13,37.15,9392.0,30.6085,30.6167,30.6002,30.6167,9392.0
2017-05-10 12:25:00,37.15,37.15,37.12,37.12,15120.0,30.6167,30.6167,30.592,30.592,15120.0
2017-05-10 12:30:00,37.12,37.13,37.12,37.13,7764.0,30.592,30.6002,30.592,30.6002,7764.0
2017-05-10 12:35:00,37.13,37.13,37.08,37.09,106310.0,30.6002,30.6002,30.559,30.5673,106310.0
2017-05-10 12:40:00,37.09,37.12,37.09,37.12,25020.0,30.5673,30.592,30.5673,30.592,25020.0
2017-05-10 12:45:00,37.12,37.13,37.12,37.12,9958.0,30.592,30.6002,30.592,30.592,9958.0
2017-05-10 12:50:00,37.13,37.15,37.13,37.15,23200.0,30.6002,30.6167,30.6002,30.6167,23200.0
2017-05-10 12:55:00,37.15,37.18,37.15,37.17,17726.0,30.6167,30.6415,30.6167,30.6332,17726.0
2017-05-10 13:00:00,37.17,37.19,37.17,37.19,21152.0,30.6332,30.6497,30.6332,30.6497,21152.0
2017-05-10 13:05:00,37.2,37.2,37.18,37.18,24904.0,30.6579,30.6579,30.6415,30.6415,24904.0
2017-05-10 13:10:00,37.18,37.18,37.15,37.15,14244.0,30.6415,30.6415,30.6167,30.6167,14244.0
2017-05-10 13:15:00,37.15,37.15,37.13,37.14,17492.0,30.6167,30.6167,30.6002,30.6085,17492.0
2017-05-10 13:20:00,37.14,37.16,37.14,37.15,11128.0,30.6085,30.625,30.6085,30.6167,11128.0
2017-05-10 13:25:00,37.16,37.16,37.15,37.15,14628.0,30.625,30.625,30.6167,30.6167,14628.0
2017-05-10 13:30:00,37.15,37.15,37.13,37.14,14354.0,30.6167,30.6167,30.6002,30.6085,14354.0
2017-05-10 13:35:00,37.13,37.15,37.13,37.14,22188.0,30.6002,30.6167,30.6002,30.6085,22188.0
2017-05-10 13:40:00,37.14,37.17,37.13,37.15,13718.0,30.6085,30.6332,30.6002,30.6167,13718.0
2017-05-10 13:45:00,37.15,37.18,37.15,37.17,13860.0,30.6167,30.6415,30.6167,30.6332,13860.0
2017-05-10 13:50:00,37.17,37.17,37.16,37.16,14940.0,30.6332,30.6332,30.625,30.625,14940.0
2017-05-10 13:55:00,37.16,37.16,37.15,37.15,16520.0,30.625,30.625,30.6167,30.6167,16520.0
2017-05-10 14:00:00,37.15,37.18,37.14,37.18,38312.0,30.6167,30.6415,30.6085,30.6415,38312.0
2017-05-10 14:05:00,37.19,37.21,37.18,37.19,102702.0,30.6497,30.6662,30.6415,30.6497,102702.0
2017-05-10 14:10:00,37.19,37.19,37.18,37.19,13482.0,30.6497,30.6497,30.6415,30.6497,13482.0
2017-05-10 14:15:00,37.19,37.19,37.17,37.18,22620.0,30.6497,30.6497,30.6332,30.6415,22620.0
2017-05-10 14:20:00,37.18,37.19,37.15,37.15,19400.0,30.6415,30.6497,30.6167,30.6167,19400.0
2017-05-10 14:25:00,37.15,37.17,37.14,37.14,34188.0,30.6167,30.6332,30.6085,30.6085,34188.0
2017-05-10 14:30:00,37.15,37.19,37.14,37.19,38304.0,30.6167,30.6497,30.6085,30.6497,38304.0
2017-05-10 14:35:00,37.19,37.19,37.18,37.19,18034.0,30.6497,30.6497,30.6415,30.6497,18034.0
2017-05-10 14:40:00,37.19,37.19,37.17,37.17,44864.0,30.6497,30.6497,30.6332,30.6332,44864.0
2017-05-10 14:45:00,37.17,37.2,37.17,37.2,52272.0,30.6332,30.6579,30.6332,30.6579,52272.0
2017-05-10 14:50:00,37.2,37.21,37.19,37.21,14710.0,30.6579,30.6662,30.6497,30.6662,14710.0
2017-05-10 14:55:00,37.2,37.21,37.19,37.19,69144.0,30.6579,30.6662,30.6497,30.6497,69144.0
2017-05-10 15:00:00,37.19,37.21,37.19,37.21,21138.0,30.6497,30.6662,30.6497,30.6662,21138.0
2017-05-10 15:05:00,37.21,37.22,37.2,37.21,35968.0,30.6662,30.6744,30.6579,30.6662,35968.0
2017-05-10 15:10:00,37.2,37.21,37.18,37.18,34702.0,30.6579,30.6662,30.6415,30.6415,34702.0
2017-05-10 15:15:00,37.19,37.19,37.16,37.17,25838.0,30.6497,30.6497,30.625,30.6332,25838.0
2017-05-10 15:20:00,37.16,37.18,37.15,37.18,49562.0,30.625,30.6415,30.6167,30.6415,49562.0
2017-05-10 15:25:00,37.18,37.18,37.16,37.17,85066.0,30.6415,30.6415,30.625,30.6332,85066.0
2017-05-10 15:30:00,37.17,37.19,37.16,37.19,43180.0,30.6332,30.6497,30.625,30.6497,43180.0
2017-05-10 15:35:00,37.19,37.21,37.18,37.21,71274.0,30.6497,30.6662,30.6415,30.6662,71274.0
2017-05-10 15:40:00,37.21,37.22,37.2,37.21,62982.0,30.6662,30.6744,30.6579,30.6662,62982.0
2017-05-10 15:45:00,37.21,37.22,37.19,37.19,68140.0,30.6662,30.6744,30.6497,30.6497,68140.0
2017-05-10 15:50:00,37.19,37.21,37.19,37.21,137764.0,30.6497,30.6662,30.6497,30.6662,137764.0
2017-05-10 15:55:00,37.21,37.23,37.2,37.21,208712.0,30.6662,30.6827,30.6579,30.6662,208712.0
2017-05-11 09:30:00,37.06,37.06,36.92,36.95,61524.0,30.5426,30.5426,30.4272,30.4519,61524.0
2017-05-11 09:35:00,36.96,37.06,36.96,37.02,12180.0,30.4601,30.5426,30.4601,30.5096,12180.0
2017-05-11 09:40:00,37.02,37.03,36.97,36.99,33704.0,30.5096,30.5178,30.4684,30.4849,33704.0
2017-05-11 09:45:00,36.99,37.02,36.94,36.96,39720.0,30.4849,30.5096,30.4437,30.4601,39720.0
2017-05-11 09:50:00,36.96,36.97,36.93,36.94,26514.0,30.4601,30.4684,30.4354,30.4437,26514.0
2017-05-11 09:55:00,36.96,36.97,36.9,36.93,46434.0,30.4601,30.4684,30.4107,30.4354,46434.0
2017-05-11 10:00:00,36.94,36.97,36.91,36.94,79038.0,30.4437,30.4684,30.4189,30.4437,79038.0
2017-05-11 10:05:00,36.93,36.94,36.89,36.94,34222.0,30.4354,30.4437,30.4025,30.4437,34222.0
2017-05-11 10:10:00,36.96,36.99,36.94,36.98,22212.0,30.4601,30.4849,30.4437,30.4766,22212.0
2017-05-11 10:15:00,36.98,37.0,36.93,36.93,16480.0,30.4766,30.4931,30.4354,30.4354,16480.0
2017-05-11 10:20:00,36.93,36.93,36.84,36.85,46326.0,30.4354,30.4354,30.3612,30.3695,46326.0
2017-05-11 10:25:00,36.86,36.88,36.85,36.87,17280.0,30.3777,30.3942,30.3695,30.386,17280.0
2017-05-11 10:30:00,36.87,36.91,36.84,36.91,63446.0,30.386,30.4189,30.3612,30.4189,63446.0
2017-05-11 10:35:00,36.91,36.91,36.88,36.89,49394.0,30.4189,30.4189,30.3942,30.4025,49394.0
2017-05-11 10:40:00,36.9,36.97,36.89,36.97,58432.0,30.4107,30.4684,30.4025,30.4684,58432.0
2017-05-11 10:45:00,36.97,37.0,36.97,36.99,7960.0,30.4684,30.4931,30.4684,30.4849,7960.0
2017-05-11 10:50:00,36.98,37.01,36.97,36.99,15658.0,30.4766,30.5013,30.4684,30.4849,15658.0
2017-05-11 10:55:00,36.99,37.05,36.98,37.04,14314.0,30.4849,30.5343,30.4766,30.5261,14314.0
2017-05-11 11:00:00,37.04,37.04,36.99,37.0,28654.0,30.5261,30.5261,30.4849,30.4931,28654.0
2017-05-11 11:05:00,37.0,37.05,36.98,37.05,26058.0,30.4931,30.5343,30.4766,30.5343,26058.0
2017-05-11 11:10:00,37.05,37.06,37.02,37.04,12450.0,30.5343,30.5426,30.5096,30.5261,12450.0
2017-05-11 11:15:00,37.03,37.05,37.02,37.04,8706.0,30.5178,30.5343,30.5096,30.5261,8706.0
2017-05-11 11:20:00,37.04,37.04,37.02,37.02,8062.0,30.5261,30.5261,30.5096,30.5096,8062.0
2017-05-11 11:25:00,37.04,37.05,37.03,37.03,12400.0,30.5261,30.5343,30.5178,30.5178,12400.0
2017-05-11 11:30:00,37.04,37.05,37.02,37.03,17816.0,30.5261,30.5343,30.5096,30.5178,17816.0
2017-05-11 11:35:00,37.02,37.05,37.02,37.04,7210.0,30.5096,30.5343,30.5096,30.5261,7210.0
2017-05-11 11:40:00,37.03,37.05,37.03,37.04,8130.0,30.5178,30.5343,30.5178,30.5261,8130.0
2017-05-11 11:45:00,37.05,37.06,37.02,37.03,20370.0,30.5343,30.5426,30.5096,30.5178,20370.0
2017-05-11 11:50:00,37.04,37.04,37.02,37.04,7280.0,30.5261,30.5261,30.5096,30.5261,7280.0
2017-05-11 11:55:00,37.05,37.05,37.02,37.03,17164.0,30.5343,30.5343,30.5096,30.5178,17164.0
2017-05-11 12:00:00,37.04,37.06,37.02,37.03,10462.0,30.5261,30.5426,30.5096,30.5178,10462.0
2017-05-11 12:05:00,37.02,37.04,37.02,37.03,7882.0,30.5096,30.5261,30.5096,30.5178,7882.0
2017-05-11 12:10:00,37.03,37.08,37.02,37.08,6214.0,30.5178,30.559,30.5096,30.559,6214.0
2017-05-11 12:15:00,37.07,37.08,37.05,37.07,11930.0,30.5508,30.559,30.5343,30.5508,11930.0
2017-05-11 12:20:00,37.08,37.08,37.06,37.07,5932.0,30.559,30.559,30.5426,30.5508,5932.0
2017-05-11 12:25:00,37.07,37.07,37.04,37.05,6264.0,30.5508,30.5508,30.5261,30.5343,6264.0
2017-05-11 12:30:00,37.05,37.07,37.04,37.07,6808.0,30.5343,30.5508,30.5261,30.5508,6808.0
2017-05-11 12:35:00,37.08,37.08,37.06,37.06,9350.0,30.559,30.559,30.5426,30.5426,9350.0
2017-05-11 12:40:00,37.06,37.07,37.05,37.07,9110.0,30.5426,30.5508,30.5343,30.5508,9110.0
2017-05-11 12:45:00,37.07,37.07,37.06,37.07,5938.0,30.5508,30.5508,30.5426,30.5508,5938.0
2017-05-11 12:50:00,37.06,37.06,37.03,37.06,10370.0,30.5426,30.5426,30.5178,30.5426,10370.0
2017-05-11 12:55:00,37.05,37.06,37.05,37.05,2800.0,30.5343,30.5426,30.5343,30.5343,2800.0
2017-05-11 13:00:00,37.06,37.07,37.04,37.06,9342.0,30.5426,30.5508,30.5261,30.5426,9342.0
2017-05-11 13:05:00,37.06,37.07,37.05,37.06,8810.0,30.5426,30.5508,30.5343,30.5426,8810.0
2017-05-11 13:10:00,37.07,37.07,37.06,37.07,6376.0,30.5508,30.5508,30.5426,30.5508,6376.0
2017-05-11 13:15:00,37.07,37.1,37.07,37.09,20874.0,30.5508,30.5755,30.5508,30.5673,20874.0
2017-05-11 13:20:00,37.09,37.1,37.06,37.06,9708.0,30.5673,30.5755,30.5426,30.5426,9708.0
2017-05-11 13:25:00,37.07,37.07,37.04,37.04,7180.0,30.5508,30.5508,30.5261,30.5261,7180.0
2017-05-11 13:30:00,37.04,37.04,37.03,37.04,22476.0,30.5261,30.5261,30.5178,30.5261,22476.0
2017-05-11 13:35:00,37.04,37.04,37.02,37.02,21154.0,30.5261,30.5261,30.5096,30.5096,21154.0
2017-05-11 13:40:00,37.02,37.05,37.02,37.05,23748.0,30.5096,30.5343,30.5096,30.5343,23748.0
2017-05-11 13:45:00,37.05,37.06,37.04,37.06,14646.0,30.5343,30.5426,30.5261,30.5426,14646.0
2017-05-11 13:50:00,37.06,37.07,37.05,37.05,11116.0,30.5426,30.5508,30.5343,30.5343,11116.0
2017-05-11 13:55:00,37.06,37.06,37.04,37.05,10614.0,30.5426,30.5426,30.5261,30.5343,10614.0
2017-05-11 14:00:00,37.05,37.06,37.04,37.05,21924.0,30.5343,30.5426,30.5261,30.5343,21924.0
2017-05-11 14:05:00,37.05,37.06,37.02,37.04,13284.0,30.5343,30.5426,30.5096,30.5261,13284.0
2017-05-11 14:10:00,37.04,37.05,37.02,37.05,15578.0,30.5261,30.5343,30.5096,30.5343,15578.0
2017-05-11 14:15:00,37.05,37.1,37.05,37.1,26074.0,30.5343,30.5755,30.5343,30.5755,26074.0
2017-05-11 14:20:00,37.1,37.12,37.1,37.1,14668.0,30.5755,30.592,30.5755,30.5755,14668.0
2017-05-11 14:25:00,37.1,37.1,37.09,37.09,8704.0,30.5755,30.5755,30.5673,30.5673,8704.0
2017-05-11 14:30:00,37.09,37.1,37.07,37.09,11792.0,30.5673,30.5755,30.5508,30.5673,11792.0
2017-05-11 14:35:00,37.09,37.1,37.07,37.07,13156.0,30.5673,30.5755,30.5508,30.5508,13156.0
2017-05-11 14:40:00,37.07,37.08,37.06,37.06,16832.0,30.5508,30.559,30.5426,30.5426,16832.0
2017-05-11 14:45:00,37.06,37.07,37.05,37.06,24508.0,30.5426,30.5508,30.5343,30.5426,24508.0
2017-05-11 14:50:00,37.06,37.06,37.05,37.06,11736.0,30.5426,30.5426,30.5343,30.5426,11736.0
2017-05-11 14:55:00,37.06,37.07,37.04,37.06,11982.0,30.5426,30.5508,30.5261,30.5426,11982.0
2017-05-11 15:00:00,37.06,37.08,37.06,37.07,12068.0,30.5426,30.559,30.5426,30.5508,12068.0
2017-05-11 15:05:00,37.07,37.08,37.06,37.06,14686.0,30.5508,30.559,30.5426,30.5426,14686.0
2017-05-11 15:10:00,37.06,37.07,37.05,37.07,11972.0,30.5426,30.5508,30.5343,30.5508,11972.0
2017-05-11 15:15:00,37.08,37.08,37.06,37.06,10214.0,30.559,30.559,30.5426,30.5426,10214.0
2017-05-11 15:20:00,37.06,37.06,37.04,37.04,13682.0,30.5426,30.5426,30.5261,30.5261,13682.0
2017-05-11 15:25:00,37.04,37.05,37.0,37.01,70000.0,30.5261,30.5343,30.4931,30.5013,70000.0
2017-05-11 15:30:00,37.01,37.04,36.99,37.03,56716.0,30.5013,30.5261,30.4849,30.5178,56716.0
2017-05-11 15:35:00,37.03,37.05,37.02,37.04,29658.0,30.5178,30.5343,30.5096,30.5261,29658.0
2017-05-11 15:40:00,37.04,37.05,37.03,37.03,40248.0,30.5261,30.5343,30.5178,30.5178,40248.0
2017-05-11 15:45:00,37.04,37.07,37.03,37.05,54880.0,30.5261,30.5508,30.5178,30.5343,54880.0
2017-05-11 15:50:00,37.05,37.06,37.01,37.02,52556.0,30.5343,30.5426,30.5013,30.5096,52556.0
2017-05-11 15:55:00,37.02,37.03,36.98,36.98,259326.0,30.5096,30.5178,30.4766,30.4766,259326.0
2017-05-12 09:30:00,36.83,36.88,36.76,36.8,50224.0,30.353,30.3942,30.2953,30.3283,50224.0
2017-05-12 09:35:00,36.82,36.86,36.8,36.85,22114.0,30.3448,30.3777,30.3283,30.3695,22114.0
2017-05-12 09:40:00,36.84,36.87,36.84,36.85,32922.0,30.3612,30.386,30.3612,30.3695,32922.0
2017-05-12 09:45:00,36.85,36.93,36.84,36.92,20290.0,30.3695,30.4354,30.3612,30.4272,20290.0
2017-05-12 09:50:00,36.91,36.97,36.9,36.96,26638.0,30.4189,30.4684,30.4107,30.4601,26638.0
2017-05-12 09:55:00,36.95,36.95,36.92,36.92,15030.0,30.4519,30.4519,30.4272,30.4272,15030.0
2017-05-12 10:00:00,36.92,36.93,36.88,36.9,28554.0,30.4272,30.4354,30.3942,30.4107,28554.0
2017-05-12 10:05:00,36.9,36.92,36.89,36.92,32238.0,30.4107,30.4272,30.4025,30.4272,32238.0
2017-05-12 10:10:00,36.92,36.95,36.88,36.91,14080.0,30.4272,30.4519,30.3942,30.4189,14080.0
2017-05-12 10:15:00,36.91,36.91,36.84,36.85,34746.0,30.4189,30.4189,30.3612,30.3695,34746.0
2017-05-12 10:20:00,36.85,36.89,36.85,36.86,11002.0,30.3695,30.4025,30.3695,30.3777,11002.0
2017-05-12 10:25:00,36.85,36.85,36.79,36.82,29450.0,30.3695,30.3695,30.32,30.3448,29450.0
2017-05-12 10:30:00,36.81,36.85,36.81,36.85,53730.0,30.3365,30.3695,30.3365,30.3695,53730.0
2017-05-12 10:35:00,36.85,36.85,36.83,36.85,13500.0,30.3695,30.3695,30.353,30.3695,13500.0
2017-05-12 10:40:00,36.85,36.87,36.84,36.84,6928.0,30.3695,30.386,30.3612,30.3612,6928.0
2017-05-12 10:45:00,36.83,36.85,36.8,36.85,38550.0,30.353,30.3695,30.3283,30.3695,38550.0
2017-05-12 10:50:00,36.84,36.85,36.79,36.8,49172.0,30.3612,30.3695,30.32,30.3283,49172.0
2017-05-12 10:55:00,36.81,36.82,36.8,36.8,5500.0,30.3365,30.3448,30.3283,30.3283,5500.0
2017-05-12 11:00:00,36.8,36.83,36.8,36.83,14296.0,30.3283,30.353,30.3283,30.353,14296.0
2017-05-12 11:05:00,36.83,36.86,36.83,36.85,17882.0,30.353,30.3777,30.353,30.3695,17882.0
2017-05-12 11:10:00,36.85,36.88,36.85,36.87,20298.0,30.3695,30.3942,30.3695,30.386,20298.0
2017-05-12 11:15:00,36.86,36.88,36.85,36.86,140504.0,30.3777,30.3942,30.3695,30.3777,140504.0
2017-05-12 11:20:00,36.87,36.88,36.84,36.84,9570.0,30.386,30.3942,30.3612,30.3612,9570.0
2017-05-12 11:25:00,36.84,36.84,36.81,36.82,6600.0,30.3612,30.3612,30.3365,30.3448,6600.0
2017-05-12 11:30:00,36.82,36.88,36.82,36.85,15812.0,30.3448,30.3942,30.3448,30.3695,15812.0
2017-05-12 11:35:00,36.85,36.88,36.85,36.87,16618.0,30.3695,30.3942,30.3695,30.386,16618.0
2017-05-12 11:40:00,36.87,36.87,36.84,36.84,15964.0,30.386,30.386,30.3612,30.3612,15964.0
2017-05-12 11:45:00,36.85,36.88,36.84,36.86,20302.0,30.3695,30.3942,30.3612,30.3777,20302.0
2017-05-12 11:50:00,36.86,36.86,36.85,36.85,5000.0,30.3777,30.3777,30.3695,30.3695,5000.0
2017-05-12 11:55:00,36.84,36.84,36.82,36.82,6562.0,30.3612,30.3612,30.3448,30.3448,6562.0
2017-05-12 12:00:00,36.82,36.83,36.81,36.83,29950.0,30.3448,30.353,30.3365,30.353,29950.0
2017-05-12 12:05:00,36.82,36.82,36.79,36.79,12772.0,30.3448,30.3448,30.32,30.32,12772.0
2017-05-12 12:10:00,36.79,36.81,36.79,36.81,9800.0,30.32,30.3365,30.32,30.3365,9800.0
2017-05-12 12:15:00,36.81,36.81,36.79,36.79,4614.0,30.3365,30.3365,30.32,30.32,4614.0
2017-05-12 12:20:00,36.79,36.79,36.78,36.78,12320.0,30.32,30.32,30.3118,30.3118,12320.0
2017-05-12 12:25:00,36.78,36.8,36.77,36.79,15686.0,30.3118,30.3283,30.3036,30.32,15686.0
2017-05-12 12:30:00,36.79,36.8,36.78,36.79,6800.0,30.32,30.3283,30.3118,30.32,6800.0
2017-05-12 12:35:00,36.79,36.81,36.78,36.81,16550.0,30.32,30.3365,30.3118,30.3365,16550.0
2017-05-12 12:40:00,36.81,36.82,36.81,36.82,8300.0,30.3365,30.3448,30.3365,30.3448,8300.0
2017-05-12 12:45:00,36.81,36.84,36.81,36.83,6702.0,30.3365,30.3612,30.3365,30.353,6702.0
2017-05-12 12:50:00,36.83,36.83,36.82,36.82,9336.0,30.353,30.353,30.3448,30.3448,9336.0
2017-05-12 12:55:00,36.81,36.83,36.8,36.83,8902.0,30.3365,30.353,30.3283,30.353,8902.0
2017-05-12 13:00:00,36.83,36.83,36.8,36.8,7566.0,30.353,30.353,30.3283,30.3283,7566.0
2017-05-12 13:05:00,36.8,36.8,36.77,36.78,4930.0,30.3283,30.3283,30.3036,30.3118,4930.0
2017-05-12 13:10:00,36.78,36.79,36.77,36.79,6872.0,30.3118,30.32,30.3036,30.32,6872.0
2017-05-12 13:15:00,36.79,36.8,36.79,36.8,4898.0,30.32,30.3283,30.32,30.3283,4898.0
2017-05-12 13:20:00,36.8,36.83,36.79,36.82,30504.0,30.3283,30.353,30.32,30.3448,30504.0
2017-05-12 13:25:00,36.82,36.83,36.79,36.79,11294.0,30.3448,30.353,30.32,30.32,11294.0
2017-05-12 13:30:00,36.79,36.8,36.77,36.79,11586.0,30.32,30.3283,30.3036,30.32,11586.0
2017-05-12 13:35:00,36.79,36.79,36.76,36.76,6664.0,30.32,30.32,30.2953,30.2953,6664.0
2017-05-12 13:40:00,36.76,36.8,36.76,36.79,18706.0,30.2953,30.3283,30.2953,30.32,18706.0
2017-05-12 13:45:00,36.79,36.79,36.76,36.76,4444.0,30.32,30.32,30.2953,30.2953,4444.0
2017-05-12 13:50:00,36.77,36.81,36.77,36.81,8006.0,30.3036,30.3365,30.3036,30.3365,8006.0
2017-05-12 13:55:00,36.8,36.8,36.77,36.8,11400.0,30.3283,30.3283,30.3036,30.3283,11400.0
2017-05-12 14:00:00,36.79,36.79,36.77,36.77,7566.0,30.32,30.32,30.3036,30.3036,7566.0
2017-05-12 14:05:00,36.77,36.77,36.77,36.77,4800.0,30.3036,30.3036,30.3036,30.3036,4800.0
2017-05-12 14:10:00,36.77,36.78,36.76,36.77,24274.0,30.3036,30.3118,30.2953,30.3036,24274.0
2017-05-12 14:15:00,36.77,36.78,36.75,36.75,7240.0,30.3036,30.3118,30.2871,30.2871,7240.0
2017-05-12 14:20:00,36.74,36.76,36.73,36.74,11066.0,30.2788,30.2953,30.2706,30.2788,11066.0
2017-05-12 14:25:00,36.74,36.76,36.74,36.75,11962.0,30.2788,30.2953,30.2788,30.2871,11962.0
2017-05-12 14:30:00,36.75,36.76,36.75,36.76,7870.0,30.2871,30.2953,30.2871,30.2953,7870.0
2017-05-12 14:35:00,36.76,36.77,36.75,36.75,15908.0,30.2953,30.3036,30.2871,30.2871,15908.0
2017-05-12 14:40:00,36.76,36.77,36.76,36.77,15570.0,30.2953,30.3036,30.2953,30.3036,15570.0
2017-05-12 14:45:00,36.77,36.77,36.74,36.75,17980.0,30.3036,30.3036,30.2788,30.2871,17980.0
2017-05-12 14:50:00,36.76,36.77,36.75,36.76,7688.0,30.2953,30.3036,30.2871,30.2953,7688.0
2017-05-12 14:55:00,36.76,36.76,36.74,36.74,16234.0,30.2953,30.2953,30.2788,30.2788,16234.0
2017-05-12 15:00:00,36.74,36.76,36.74,36.75,9000.0,30.2788,30.2953,30.2788,30.2871,9000.0
2017-05-12 15:05:00,36.76,36.77,36.75,36.76,10342.0,30.2953,30.3036,30.2871,30.2953,10342.0
2017-05-12 15:10:00,36.76,36.76,36.73,36.73,18852.0,30.2953,30.2953,30.2706,30.2706,18852.0
2017-05-12 15:15:00,36.73,36.74,36.71,36.72,23316.0,30.2706,30.2788,30.2541,30.2623,23316.0
2017-05-12 15:20:00,36.72,36.73,36.72,36.72,16400.0,30.2623,30.2706,30.2623,30.2623,16400.0
2017-05-12 15:25:00,36.72,36.74,36.71,36.71,20234.0,30.2623,30.2788,30.2541,30.2541,20234.0
2017-05-12 15:30:00,36.71,36.72,36.69,36.7,19470.0,30.2541,30.2623,30.2376,30.2459,19470.0
2017-05-12 15:35:00,36.71,36.71,36.7,36.7,29608.0,30.2541,30.2541,30.2459,30.2459,29608.0
2017-05-12 15:40:00,36.7,36.73,36.7,36.71,78928.0,30.2459,30.2706,30.2459,30.2541,78928.0
2017-05-12 15:45:00,36.71,36.71,36.68,36.69,48076.0,30.2541,30.2541,30.2294,30.2376,48076.0
2017-05-12 15:50:00,36.69,36.69,36.68,36.68,92852.0,30.2376,30.2376,30.2294,30.2294,92852.0
2017-05-12 15:55:00,36.68,36.72,36.68,36.71,194938.0,30.2294,30.2623,30.2294,30.2541,194938.0
2017-05-15 09:30:00,36.81,36.95,36.78,36.85,52404.0,30.3365,30.4519,30.3118,30.3695,52404.0
2017-05-15 09:35:00,36.85,36.92,36.82,36.82,8200.0,30.3695,30.4272,30.3448,30.3448,8200.0
2017-05-15 09:40:00,36.85,36.85,36.81,36.81,3400.0,30.3695,30.3695,30.3365,30.3365,3400.0
2017-05-15 09:45:00,36.78,36.82,36.78,36.8,12012.0,30.3118,30.3448,30.3118,30.3283,12012.0
2017-05-15 09:50:00,36.8,36.85,36.8,36.85,42840.0,30.3283,30.3695,30.3283,30.3695,42840.0
2017-05-15 09:55:00,36.87,36.88,36.83,36.84,7846.0,30.386,30.3942,30.353,30.3612,7846.0
2017-05-15 10:00:00,36.84,36.9,36.84,36.88,16948.0,30.3612,30.4107,30.3612,30.3942,16948.0
2017-05-15 10:05:00,36.91,36.94,36.9,36.94,18936.0,30.4189,30.4437,30.4107,30.4437,18936.0
2017-05-15 10:10:00,36.94,36.95,36.91,36.94,24548.0,30.4437,30.4519,30.4189,30.4437,24548.0
2017-05-15 10:15:00,36.94,36.95,36.9,36.91,20408.0,30.4437,30.4519,30.4107,30.4189,20408.0
2017-05-15 10:20:00,36.92,36.92,36.86,36.86,37774.0,30.4272,30.4272,30.3777,30.3777,37774.0
2017-05-15 10:25:00,36.86,36.88,36.85,36.87,9946.0,30.3777,30.3942,30.3695,30.386,9946.0
2017-05-15 10:30:00,36.88,36.88,36.85,36.87,25186.0,30.3942,30.3942,30.3695,30.386,25186.0
2017-05-15 10:35:00,36.88,36.88,36.87,36.87,12720.0,30.3942,30.3942,30.386,30.386,12720.0
2017-05-15 10:40:00,36.87,36.87,36.85,36.86,60792.0,30.386,30.386,30.3695,30.3777,60792.0
2017-05-15 10:45:00,36.85,36.88,36.85,36.85,122530.0,30.3695,30.3942,30.3695,30.3695,122530.0
2017-05-15 10:50:00,36.85,36.88,36.85,36.87,21764.0,30.3695,30.3942,30.3695,30.386,21764.0
2017-05-15 10:55:00,36.87,36.87,36.85,36.85,15990.0,30.386,30.386,30.3695,30.3695,15990.0
2017-05-15 11:00:00,36.86,36.88,36.85,36.87,15962.0,30.3777,30.3942,30.3695,30.386,15962.0
2017-05-15 11:05:00,36.88,36.92,36.88,36.92,9358.0,30.3942,30.4272,30.3942,30.4272,9358.0
2017-05-15 11:10:00,36.92,36.93,36.89,36.9,6286.0,30.4272,30.4354,30.4025,30.4107,6286.0
2017-05-15 11:15:00,36.91,36.91,36.88,36.88,4798.0,30.4189,30.4189,30.3942,30.3942,4798.0
2017-05-15 11:20:00,36.89,36.9,36.86,36.86,8014.0,30.4025,30.4107,30.3777,30.3777,8014.0
2017-05-15 11:25:00,36.86,36.88,36.86,36.88,3000.0,30.3777,30.3942,30.3777,30.3942,3000.0
2017-05-15 11:30:00,36.88,36.89,36.87,36.88,7294.0,30.3942,30.4025,30.386,30.3942,7294.0
2017-05-15 11:35:00,36.88,36.89,36.87,36.88,10082.0,30.3942,30.4025,30.386,30.3942,10082.0
2017-05-15 11:40:00,36.89,36.91,36.88,36.88,9674.0,30.4025,30.4189,30.3942,30.3942,9674.0
2017-05-15 11:45:00,36.88,36.88,36.86,36.88,7800.0,30.3942,30.3942,30.3777,30.3942,7800.0
2017-05-15 11:50:00,36.88,36.88,36.87,36.87,6208.0,30.3942,30.3942,30.386,30.386,6208.0
2017-05-15 11:55:00,36.86,36.89,36.86,36.89,2166.0,30.3777,30.4025,30.3777,30.4025,2166.0
2017-05-15 12:00:00,36.9,36.91,36.88,36.9,10016.0,30.4107,30.4189,30.3942,30.4107,10016.0
2017-05-15 12:05:00,36.9,36.9,36.87,36.87,22770.0,30.4107,30.4107,30.386,30.386,22770.0
2017-05-15 12:10:00,36.87,36.88,36.87,36.87,9200.0,30.386,30.3942,30.386,30.386,9200.0
2017-05-15 12:15:00,36.87,36.88,36.86,36.88,6028.0,30.386,30.3942,30.3777,30.3942,6028.0
2017-05-15 12:20:00,36.87,36.87,36.87,36.87,1758.0,30.386,30.386,30.386,30.386,1758.0
2017-05-15 12:25:00,36.88,36.88,36.85,36.85,7146.0,30.3942,30.3942,30.3695,30.3695,7146.0
2017-05-15 12:30:00,36.85,36.85,36.85,36.85,10108.0,30.3695,30.3695,30.3695,30.3695,10108.0
2017-05-15 12:35:00,36.85,36.86,36.84,36.86,4004.0,30.3695,30.3777,30.3612,30.3777,4004.0
2017-05-15 12:40:00,36.86,36.88,36.86,36.87,4684.0,30.3777,30.3942,30.3777,30.386,4684.0
2017-05-15 12:45:00,36.87,36.88,36.85,36.87,16942.0,30.386,30.3942,30.3695,30.386,16942.0
2017-05-15 12:50:00,36.87,36.87,36.85,36.86,16200.0,30.386,30.386,30.3695,30.3777,16200.0
2017-05-15 12:55:00,36.87,36.87,36.85,36.85,2400.0,30.386,30.386,30.3695,30.3695,2400.0
2017-05-15 13:00:00,36.85,36.85,36.84,36.85,6826.0,30.3695,30.3695,30.3612,30.3695,6826.0
2017-05-15 13:05:00,36.85,36.87,36.85,36.85,10448.0,30.3695,30.386,30.3695,30.3695,10448.0
2017-05-15 13:10:00,36.85,36.86,36.85,36.85,4000.0,30.3695,30.3777,30.3695,30.3695,4000.0
2017-05-15 13:15:00,36.86,36.87,36.85,36.86,5810.0,30.3777,30.386,30.3695,30.3777,5810.0
2017-05-15 13:20:00,36.86,36.87,36.85,36.85,11518.0,30.3777,30.386,30.3695,30.3695,11518.0
2017-05-15 13:25:00,36.85,36.87,36.85,36.85,12100.0,30.3695,30.386,30.3695,30.3695,12100.0
2017-05-15 13:30:00,36.86,36.88,36.86,36.87,20728.0,30.3777,30.3942,30.3777,30.386,20728.0
2017-05-15 13:35:00,36.88,36.88,36.85,36.85,8420.0,30.3942,30.3942,30.3695,30.3695,8420.0
2017-05-15 13:40:00,36.85,36.87,36.85,36.85,3200.0,30.3695,30.386,30.3695,30.3695,3200.0
2017-05-15 13:45:00,36.85,36.87,36.85,36.85,10554.0,30.3695,30.386,30.3695,30.3695,10554.0
2017-05-15 13:50:00,36.85,36.85,36.83,36.84,14482.0,30.3695,30.3695,30.353,30.3612,14482.0
2017-05-15 13:55:00,36.84,36.85,36.84,36.85,5064.0,30.3612,30.3695,30.3612,30.3695,5064.0
2017-05-15 14:00:00,36.86,36.87,36.85,36.86,12840.0,30.3777,30.386,30.3695,30.3777,12840.0
2017-05-15 14:05:00,36.85,36.85,36.84,36.84,5022.0,30.3695,30.3695,30.3612,30.3612,5022.0
2017-05-15 14:10:00,36.85,36.85,36.82,36.83,32258.0,30.3695,30.3695,30.3448,30.353,32258.0
2017-05-15 14:15:00,36.82,36.83,36.8,36.8,8936.0,30.3448,30.353,30.3283,30.3283,8936.0
2017-05-15 14:20:00,36.81,36.82,36.81,36.81,10562.0,30.3365,30.3448,30.3365,30.3365,10562.0
2017-05-15 14:25:00,36.81,36.81,36.76,36.77,27852.0,30.3365,30.3365,30.2953,30.3036,27852.0
2017-05-15 14:30:00,36.77,36.77,36.76,36.76,10160.0,30.3036,30.3036,30.2953,30.2953,10160.0
2017-05-15 14:35:00,36.76,36.77,36.76,36.77,5418.0,30.2953,30.3036,30.2953,30.3036,5418.0
2017-05-15 14:40:00,36.77,36.8,36.76,36.8,10824.0,30.3036,30.3283,30.2953,30.3283,10824.0
2017-05-15 14:45:00,36.79,36.8,36.78,36.79,11928.0,30.32,30.3283,30.3118,30.32,11928.0
2017-05-15 14:50:00,36.78,36.79,36.77,36.79,12432.0,30.3118,30.32,30.3036,30.32,12432.0
2017-05-15 14:55:00,36.79,36.79,36.79,36.79,10636.0,30.32,30.32,30.32,30.32,10636.0
2017-05-15 15:00:00,36.79,36.81,36.79,36.79,15314.0,30.32,30.3365,30.32,30.32,15314.0
2017-05-15 15:05:00,36.79,36.81,36.79,36.8,12482.0,30.32,30.3365,30.32,30.3283,12482.0
2017-05-15 15:10:00,36.8,36.81,36.79,36.81,19496.0,30.3283,30.3365,30.32,30.3365,19496.0
2017-05-15 15:15:00,36.8,36.81,36.8,36.8,22494.0,30.3283,30.3365,30.3283,30.3283,22494.0
2017-05-15 15:20:00,36.81,36.82,36.79,36.82,18426.0,30.3365,30.3448,30.32,30.3448,18426.0
2017-05-15 15:25:00,36.82,36.84,36.82,36.83,20042.0,30.3448,30.3612,30.3448,30.353,20042.0
2017-05-15 15:30:00,36.83,36.84,36.82,36.84,12810.0,30.353,30.3612,30.3448,30.3612,12810.0
2017-05-15 15:35:00,36.84,36.84,36.83,36.83,23014.0,30.3612,30.3612,30.353,30.353,23014.0
2017-05-15 15:40:00,36.83,36.87,36.82,36.87,38616.0,30.353,30.386,30.3448,30.386,38616.0
2017-05-15 15:45:00,36.87,36.92,36.87,36.91,66404.0,30.386,30.4272,30.386,30.4189,66404.0
2017-05-15 15:50:00,36.91,36.93,36.91,36.92,81916.0,30.4189,30.4354,30.4189,30.4272,81916.0
2017-05-15 15:55:00,36.92,36.93,36.86,36.87,246116.0,30.4272,30.4354,30.3777,30.386,246116.0
2017-05-16 09:30:00,36.89,36.92,36.87,36.88,34504.0,30.4025,30.4272,30.386,30.3942,34504.0
2017-05-16 09:35:00,36.9,36.94,36.86,36.87,16798.0,30.4107,30.4437,30.3777,30.386,16798.0
2017-05-16 09:40:00,36.87,36.89,36.83,36.83,13668.0,30.386,30.4025,30.353,30.353,13668.0
2017-05-16 09:45:00,36.83,36.83,36.8,36.81,6400.0,30.353,30.353,30.3283,30.3365,6400.0
2017-05-16 09:50:00,36.8,36.84,36.8,36.83,9878.0,30.3283,30.3612,30.3283,30.353,9878.0
2017-05-16 09:55:00,36.84,36.87,36.84,36.86,41184.0,30.3612,30.386,30.3612,30.3777,41184.0
2017-05-16 10:00:00,36.85,36.88,36.85,36.87,13120.0,30.3695,30.3942,30.3695,30.386,13120.0
2017-05-16 10:05:00,36.88,36.88,36.83,36.83,12470.0,30.3942,30.3942,30.353,30.353,12470.0
2017-05-16 10:10:00,36.83,36.83,36.79,36.79,15720.0,30.353,30.353,30.32,30.32,15720.0
2017-05-16 10:15:00,36.79,36.82,36.79,36.82,11416.0,30.32,30.3448,30.32,30.3448,11416.0
2017-05-16 10:20:00,36.82,36.82,36.8,36.82,9680.0,30.3448,30.3448,30.3283,30.3448,9680.0
2017-05-16 10:25:00,36.82,36.83,36.81,36.81,13286.0,30.3448,30.353,30.3365,30.3365,13286.0
2017-05-16 10:30:00,36.81,36.83,36.81,36.83,7728.0,30.3365,30.353,30.3365,30.353,7728.0
2017-05-16 10:35:00,36.82,36.84,36.82,36.83,12906.0,30.3448,30.3612,30.3448,30.353,12906.0
2017-05-16 10:40:00,36.82,36.82,36.79,36.8,23306.0,30.3448,30.3448,30.32,30.3283,23306.0
2017-05-16 10:45:00,36.8,36.81,36.8,36.81,1462.0,30.3283,30.3365,30.3283,30.3365,1462.0
2017-05-16 10:50:00,36.81,36.84,36.8,36.84,10640.0,30.3365,30.3612,30.3283,30.3612,10640.0
2017-05-16 10:55:00,36.84,36.85,36.83,36.83,11884.0,30.3612,30.3695,30.353,30.353,11884.0
2017-05-16 11:00:00,36.83,36.84,36.8,36.84,21424.0,30.353,30.3612,30.3283,30.3612,21424.0
2017-05-16 11:05:00,36.84,36.88,36.84,36.87,23276.0,30.3612,30.3942,30.3612,30.386,23276.0
2017-05-16 11:10:00,36.88,36.9,36.88,36.89,16352.0,30.3942,30.4107,30.3942,30.4025,16352.0
2017-05-16 11:15:00,36.89,36.9,36.88,36.88,7370.0,30.4025,30.4107,30.3942,30.3942,7370.0
2017-05-16 11:20:00,36.89,36.92,36.88,36.9,21386.0,30.4025,30.4272,30.3942,30.4107,21386.0
2017-05-16 11:25:00,36.9,36.9,36.86,36.86,11470.0,30.4107,30.4107,30.3777,30.3777,11470.0
2017-05-16 11:30:00,36.85,36.86,36.84,36.84,10246.0,30.3695,30.3777,30.3612,30.3612,10246.0
2017-05-16 11:35:00,36.84,36.87,36.84,36.87,9774.0,30.3612,30.386,30.3612,30.386,9774.0
2017-05-16 11:40:00,36.87,36.87,36.84,36.85,8402.0,30.386,30.386,30.3612,30.3695,8402.0
2017-05-16 11:45:00,36.85,36.86,36.83,36.86,10124.0,30.3695,30.3777,30.353,30.3777,10124.0
2017-05-16 11:50:00,36.87,36.88,36.87,36.88,2094.0,30.386,30.3942,30.386,30.3942,2094.0
2017-05-16 11:55:00,36.88,36.89,36.88,36.88,8868.0,30.3942,30.4025,30.3942,30.3942,8868.0
2017-05-16 12:00:00,36.89,36.89,36.86,36.87,12210.0,30.4025,30.4025,30.3777,30.386,12210.0
2017-05-16 12:05:00,36.87,36.88,36.86,36.86,5600.0,30.386,30.3942,30.3777,30.3777,5600.0
2017-05-16 12:10:00,36.86,36.87,36.84,36.85,10000.0,30.3777,30.386,30.3612,30.3695,10000.0
2017-05-16 12:15:00,36.85,36.88,36.85,36.85,14200.0,30.3695,30.3942,30.3695,30.3695,14200.0
2017-05-16 12:20:00,36.87,36.87,36.85,36.85,3600.0,30.386,30.386,30.3695,30.3695,3600.0
2017-05-16 12:25:00,36.85,36.86,36.84,36.84,8708.0,30.3695,30.3777,30.3612,30.3612,8708.0
2017-05-16 12:30:00,36.85,36.85,36.82,36.83,24620.0,30.3695,30.3695,30.3448,30.353,24620.0
2017-05-16 12:35:00,36.83,36.85,36.83,36.85,8156.0,30.353,30.3695,30.353,30.3695,8156.0
2017-05-16 12:40:00,36.85,36.85,36.82,36.83,22566.0,30.3695,30.3695,30.3448,30.353,22566.0
2017-05-16 12:45:00,36.83,36.84,36.83,36.84,19710.0,30.353,30.3612,30.353,30.3612,19710.0
2017-05-16 12:50:00,36.84,36.84,36.83,36.84,6914.0,30.3612,30.3612,30.353,30.3612,6914.0
2017-05-16 12:55:00,36.85,36.86,36.84,36.84,10198.0,30.3695,30.3777,30.3612,30.3612,10198.0
2017-05-16 13:00:00,36.84,36.85,36.83,36.84,7200.0,30.3612,30.3695,30.353,30.3612,7200.0
2017-05-16 13:05:00,36.84,36.84,36.83,36.83,6766.0,30.3612,30.3612,30.353,30.353,6766.0
2017-05-16 13:10:00,36.83,36.84,36.83,36.84,11990.0,30.353,30.3612,30.353,30.3612,11990.0
2017-05-16 13:15:00,36.84,36.85,36.83,36.84,6436.0,30.3612,30.3695,30.353,30.3612,6436.0
2017-05-16 13:20:00,36.85,36.85,36.84,36.85,16778.0,30.3695,30.3695,30.3612,30.3695,16778.0
2017-05-16 13:25:00,36.85,36.85,36.84,36.85,7724.0,30.3695,30.3695,30.3612,30.3695,7724.0
2017-05-16 13:30:00,36.85,36.85,36.85,36.85,30694.0,30.3695,30.3695,30.3695,30.3695,30694.0
2017-05-16 13:35:00,36.85,36.85,36.85,36.85,17014.0,30.3695,30.3695,30.3695,30.3695,17014.0
2017-05-16 13:40:00,36.85,36.85,36.84,36.85,18136.0,30.3695,30.3695,30.3612,30.3695,18136.0
2017-05-16 13:45:00,36.85,36.85,36.83,36.83,12488.0,30.3695,30.3695,30.353,30.353,12488.0
2017-05-16 13:50:00,36.83,36.83,36.82,36.82,7838.0,30.353,30.353,30.3448,30.3448,7838.0
2017-05-16 13:55:00,36.83,36.83,36.8,36.81,14252.0,30.353,30.353,30.3283,30.3365,14252.0
2017-05-16 14:00:00,36.81,36.81,36.8,36.8,12576.0,30.3365,30.3365,30.3283,30.3283,12576.0
2017-05-16 14:05:00,36.8,36.8,36.79,36.79,20400.0,30.3283,30.3283,30.32,30.32,20400.0
2017-05-16 14:10:00,36.79,36.8,36.79,36.8,18498.0,30.32,30.3283,30.32,30.3283,18498.0
2017-05-16 14:15:00,36.79,36.83,36.79,36.83,18078.0,30.32,30.353,30.32,30.353,18078.0
2017-05-16 14:20:00,36.83,36.85,36.82,36.84,15474.0,30.353,30.3695,30.3448,30.3612,15474.0
2017-05-16 14:25:00,36.84,36.85,36.82,36.83,18334.0,30.3612,30.3695,30.3448,30.353,18334.0
2017-05-16 14:30:00,36.83,36.84,36.83,36.84,7842.0,30.353,30.3612,30.353,30.3612,7842.0
2017-05-16 14:35:00,36.84,36.85,36.83,36.85,8130.0,30.3612,30.3695,30.353,30.3695,8130.0
2017-05-16 14:40:00,36.84,36.85,36.83,36.83,11440.0,30.3612,30.3695,30.353,30.353,11440.0
2017-05-16 14:45:00,36.84,36.84,36.83,36.84,17200.0,30.3612,30.3612,30.353,30.3612,17200.0
2017-05-16 14:50:00,36.83,36.84,36.82,36.82,27634.0,30.353,30.3612,30.3448,30.3448,27634.0
2017-05-16 14:55:00,36.83,36.83,36.82,36.83,6008.0,30.353,30.353,30.3448,30.353,6008.0
2017-05-16 15:00:00,36.83,36.84,36.82,36.84,16800.0,30.353,30.3612,30.3448,30.3612,16800.0
2017-05-16 15:05:00,36.84,36.85,36.83,36.85,14498.0,30.3612,30.3695,30.353,30.3695,14498.0
2017-05-16 15:10:00,36.84,36.85,36.84,36.84,31664.0,30.3612,30.3695,30.3612,30.3612,31664.0
2017-05-16 15:15:00,36.85,36.85,36.83,36.84,19324.0,30.3695,30.3695,30.353,30.3612,19324.0
2017-05-16 15:20:00,36.84,36.85,36.83,36.83,14394.0,30.3612,30.3695,30.353,30.353,14394.0
2017-05-16 15:25:00,36.84,36.87,36.83,36.86,23550.0,30.3612,30.386,30.353,30.3777,23550.0
2017-05-16 15:30:00,36.85,36.87,36.85,36.86,27348.0,30.3695,30.386,30.3695,30.3777,27348.0
2017-05-16 15:35:00,36.86,36.87,36.85,36.85,30148.0,30.3777,30.386,30.3695,30.3695,30148.0
2017-05-16 15:40:00,36.85,36.9,36.85,36.89,61326.0,30.3695,30.4107,30.3695,30.4025,61326.0
2017-05-16 15:45:00,36.89,36.9,36.88,36.89,64068.0,30.4025,30.4107,30.3942,30.4025,64068.0
2017-05-16 15:50:00,36.89,36.9,36.87,36.88,69062.0,30.4025,30.4107,30.386,30.3942,69062.0
2017-05-16 15:55:00,36.87,36.88,36.85,36.86,105596.0,30.386,30.3942,30.3695,30.3777,105596.0
2017-05-17 09:30:00,36.49,36.71,36.41,36.71,73726.0,30.0728,30.2541,30.0069,30.2541,73726.0
2017-05-17 09:35:00,36.71,36.76,36.63,36.75,28090.0,30.2541,30.2953,30.1882,30.2871,28090.0
2017-05-17 09:40:00,36.75,36.77,36.68,36.69,52650.0,30.2871,30.3036,30.2294,30.2376,52650.0
2017-05-17 09:45:00,36.69,36.69,36.65,36.66,21492.0,30.2376,30.2376,30.2047,30.2129,21492.0
2017-05-17 09:50:00,36.66,36.67,36.59,36.59,20588.0,30.2129,30.2211,30.1552,30.1552,20588.0
2017-05-17 09:55:00,36.59,36.61,36.57,36.6,20528.0,30.1552,30.1717,30.1387,30.1635,20528.0
2017-05-17 10:00:00,36.6,36.63,36.58,36.63,80458.0,30.1635,30.1882,30.147,30.1882,80458.0
2017-05-17 10:05:00,36.62,36.68,36.6,36.67,48958.0,30.1799,30.2294,30.1635,30.2211,48958.0
2017-05-17 10:10:00,36.67,36.68,36.63,36.63,29776.0,30.2211,30.2294,30.1882,30.1882,29776.0
2017-05-17 10:15:00,36.63,36.7,36.63,36.7,37030.0,30.1882,30.2459,30.1882,30.2459,37030.0
2017-05-17 10:20:00,36.69,36.71,36.63,36.69,52214.0,30.2376,30.2541,30.1882,30.2376,52214.0
2017-05-17 10:25:00,36.69,36.7,36.68,36.7,25572.0,30.2376,30.2459,30.2294,30.2459,25572.0
2017-05-17 10:30:00,36.71,36.82,36.71,36.8,63484.0,30.2541,30.3448,30.2541,30.3283,63484.0
2017-05-17 10:35:00,36.81,36.81,36.77,36.81,50962.0,30.3365,30.3365,30.3036,30.3365,50962.0
2017-05-17 10:40:00,36.81,36.85,36.81,36.83,69124.0,30.3365,30.3695,30.3365,30.353,69124.0
2017-05-17 10:45:00,36.84,36.85,36.77,36.79,28122.0,30.3612,30.3695,30.3036,30.32,28122.0
2017-05-17 10:50:00,36.77,36.77,36.75,36.76,57210.0,30.3036,30.3036,30.2871,30.2953,57210.0
2017-05-17 10:55:00,36.75,36.77,36.74,36.77,58532.0,30.2871,30.3036,30.2788,30.3036,58532.0
2017-05-17 11:00:00,36.75,36.79,36.75,36.77,41074.0,30.2871,30.32,30.2871,30.3036,41074.0
2017-05-17 11:05:00,36.77,36.84,36.77,36.83,46358.0,30.3036,30.3612,30.3036,30.353,46358.0
2017-05-17 11:10:00,36.83,36.87,36.82,36.87,44858.0,30.353,30.386,30.3448,30.386,44858.0
2017-05-17 11:15:00,36.87,36.97,36.87,36.96,48630.0,30.386,30.4684,30.386,30.4601,48630.0
2017-05-17 11:20:00,36.96,36.97,36.94,36.94,47864.0,30.4601,30.4684,30.4437,30.4437,47864.0
2017-05-17 11:25:00,36.94,36.96,36.92,36.93,39700.0,30.4437,30.4601,30.4272,30.4354,39700.0
2017-05-17 11:30:00,36.93,36.94,36.84,36.84,24700.0,30.4354,30.4437,30.3612,30.3612,24700.0
2017-05-17 11:35:00,36.84,36.88,36.83,36.86,22238.0,30.3612,30.3942,30.353,30.3777,22238.0
2017-05-17 11:40:00,36.87,36.91,36.87,36.88,17334.0,30.386,30.4189,30.386,30.3942,17334.0
2017-05-17 11:45:00,36.88,36.89,36.85,36.86,17040.0,30.3942,30.4025,30.3695,30.3777,17040.0
2017-05-17 11:50:00,36.85,36.86,36.8,36.8,13900.0,30.3695,30.3777,30.3283,30.3283,13900.0
2017-05-17 11:55:00,36.8,36.84,36.8,36.84,16646.0,30.3283,30.3612,30.3283,30.3612,16646.0
2017-05-17 12:00:00,36.84,36.84,36.82,36.82,27954.0,30.3612,30.3612,30.3448,30.3448,27954.0
2017-05-17 12:05:00,36.82,36.85,36.81,36.84,24980.0,30.3448,30.3695,30.3365,30.3612,24980.0
2017-05-17 12:10:00,36.84,36.84,36.81,36.81,13236.0,30.3612,30.3612,30.3365,30.3365,13236.0
2017-05-17 12:15:00,36.82,36.82,36.79,36.79,16092.0,30.3448,30.3448,30.32,30.32,16092.0
2017-05-17 12:20:00,36.79,36.8,36.76,36.77,21398.0,30.32,30.3283,30.2953,30.3036,21398.0
2017-05-17 12:25:00,36.77,36.78,36.76,36.76,14474.0,30.3036,30.3118,30.2953,30.2953,14474.0
2017-05-17 12:30:00,36.76,36.76,36.74,36.75,42304.0,30.2953,30.2953,30.2788,30.2871,42304.0
2017-05-17 12:35:00,36.76,36.79,36.76,36.79,18808.0,30.2953,30.32,30.2953,30.32,18808.0
2017-05-17 12:40:00,36.79,36.81,36.77,36.79,18312.0,30.32,30.3365,30.3036,30.32,18312.0
2017-05-17 12:45:00,36.79,36.84,36.79,36.84,22068.0,30.32,30.3612,30.32,30.3612,22068.0
2017-05-17 12:50:00,36.84,36.85,36.82,36.85,16570.0,30.3612,30.3695,30.3448,30.3695,16570.0
2017-05-17 12:55:00,36.85,36.88,36.85,36.88,24754.0,30.3695,30.3942,30.3695,30.3942,24754.0
2017-05-17 13:00:00,36.88,36.88,36.82,36.83,27480.0,30.3942,30.3942,30.3448,30.353,27480.0
2017-05-17 13:05:00,36.84,36.86,36.82,36.86,20070.0,30.3612,30.3777,30.3448,30.3777,20070.0
2017-05-17 13:10:00,36.86,36.86,36.82,36.85,14600.0,30.3777,30.3777,30.3448,30.3695,14600.0
2017-05-17 13:15:00,36.84,36.87,36.84,36.84,22646.0,30.3612,30.386,30.3612,30.3612,22646.0
2017-05-17 13:20:00,36.84,36.85,36.82,36.85,22920.0,30.3612,30.3695,30.3448,30.3695,22920.0
2017-05-17 13:25:00,36.85,36.87,36.84,36.85,22074.0,30.3695,30.386,30.3612,30.3695,22074.0
2017-05-17 13:30:00,36.85,36.85,36.82,36.85,20460.0,30.3695,30.3695,30.3448,30.3695,20460.0
2017-05-17 13:35:00,36.85,36.87,36.83,36.84,74900.0,30.3695,30.386,30.353,30.3612,74900.0
2017-05-17 13:40:00,36.83,36.83,36.8,36.82,23060.0,30.353,30.353,30.3283,30.3448,23060.0
2017-05-17 13:45:00,36.81,36.84,36.79,36.84,24950.0,30.3365,30.3612,30.32,30.3612,24950.0
2017-05-17 13:50:00,36.83,36.84,36.81,36.82,14538.0,30.353,30.3612,30.3365,30.3448,14538.0
2017-05-17 13:55:00,36.81,36.82,36.78,36.8,25972.0,30.3365,30.3448,30.3118,30.3283,25972.0
2017-05-17 14:00:00,36.79,36.85,36.79,36.85,21156.0,30.32,30.3695,30.32,30.3695,21156.0
2017-05-17 14:05:00,36.85,36.85,36.83,36.85,30652.0,30.3695,30.3695,30.353,30.3695,30652.0
2017-05-17 14:10:00,36.85,36.85,36.79,36.79,15340.0,30.3695,30.3695,30.32,30.32,15340.0
2017-05-17 14:15:00,36.8,36.8,36.74,36.79,44640.0,30.3283,30.3283,30.2788,30.32,44640.0
2017-05-17 14:20:00,36.79,36.8,36.74,36.78,78438.0,30.32,30.3283,30.2788,30.3118,78438.0
2017-05-17 14:25:00,36.77,36.8,36.76,36.76,33650.0,30.3036,30.3283,30.2953,30.2953,33650.0
2017-05-17 14:30:00,36.77,36.81,36.77,36.79,19734.0,30.3036,30.3365,30.3036,30.32,19734.0
2017-05-17 14:35:00,36.79,36.8,36.75,36.76,40662.0,30.32,30.3283,30.2871,30.2953,40662.0
2017-05-17 14:40:00,36.77,36.8,36.73,36.74,38666.0,30.3036,30.3283,30.2706,30.2788,38666.0
2017-05-17 14:45:00,36.73,36.75,36.7,36.74,36852.0,30.2706,30.2871,30.2459,30.2788,36852.0
2017-05-17 14:50:00,36.74,36.79,36.73,36.78,65532.0,30.2788,30.32,30.2706,30.3118,65532.0
2017-05-17 14:55:00,36.79,36.79,36.73,36.75,73010.0,30.32,30.32,30.2706,30.2871,73010.0
2017-05-17 15:00:00,36.74,36.74,36.73,36.73,45410.0,30.2788,30.2788,30.2706,30.2706,45410.0
2017-05-17 15:05:00,36.73,36.74,36.71,36.72,80610.0,30.2706,30.2788,30.2541,30.2623,80610.0
2017-05-17 15:10:00,36.72,36.78,36.72,36.77,53722.0,30.2623,30.3118,30.2623,30.3036,53722.0
2017-05-17 15:15:00,36.77,36.85,36.77,36.85,53764.0,30.3036,30.3695,30.3036,30.3695,53764.0
2017-05-17 15:20:00,36.85,36.89,36.84,36.84,80704.0,30.3695,30.4025,30.3612,30.3612,80704.0
2017-05-17 15:25:00,36.83,36.85,36.83,36.85,55248.0,30.353,30.3695,30.353,30.3695,55248.0
2017-05-17 15:30:00,36.85,36.89,36.84,36.88,98348.0,30.3695,30.4025,30.3612,30.3942,98348.0
2017-05-17 15:35:00,36.88,36.91,36.88,36.88,90056.0,30.3942,30.4189,30.3942,30.3942,90056.0
2017-05-17 15:40:00,36.89,36.89,36.81,36.81,191126.0,30.4025,30.4025,30.3365,30.3365,191126.0
2017-05-17 15:45:00,36.81,36.84,36.8,36.82,161470.0,30.3365,30.3612,30.3283,30.3448,161470.0
2017-05-17 15:50:00,36.82,36.85,36.81,36.81,177134.0,30.3448,30.3695,30.3365,30.3365,177134.0
2017-05-17 15:55:00,36.81,36.82,36.77,36.81,398332.0,30.3365,30.3448,30.3036,30.3365,398332.0
2017-05-18 09:30:00,36.81,36.85,36.72,36.83,74116.0,30.3365,30.3695,30.2623,30.353,74116.0
2017-05-18 09:35:00,36.81,36.85,36.8,36.83,28558.0,30.3365,30.3695,30.3283,30.353,28558.0
2017-05-18 09:40:00,36.83,36.85,36.76,36.78,25796.0,30.353,30.3695,30.2953,30.3118,25796.0
2017-05-18 09:45:00,36.78,36.85,36.74,36.74,30316.0,30.3118,30.3695,30.2788,30.2788,30316.0
2017-05-18 09:50:00,36.74,36.81,36.74,36.77,25750.0,30.2788,30.3365,30.2788,30.3036,25750.0
2017-05-18 09:55:00,36.77,36.85,36.71,36.85,71526.0,30.3036,30.3695,30.2541,30.3695,71526.0
2017-05-18 10:00:00,36.85,37.01,36.85,36.93,101860.0,30.3695,30.5013,30.3695,30.4354,101860.0
2017-05-18 10:05:00,36.93,36.94,36.86,36.88,39844.0,30.4354,30.4437,30.3777,30.3942,39844.0
2017-05-18 10:10:00,36.88,36.9,36.82,36.85,39926.0,30.3942,30.4107,30.3448,30.3695,39926.0
2017-05-18 10:15:00,36.85,36.86,36.79,36.83,37434.0,30.3695,30.3777,30.32,30.353,37434.0
2017-05-18 10:20:00,36.84,36.85,36.79,36.79,24218.0,30.3612,30.3695,30.32,30.32,24218.0
2017-05-18 10:25:00,36.77,36.88,36.77,36.85,42782.0,30.3036,30.3942,30.3036,30.3695,42782.0
2017-05-18 10:30:00,36.85,36.94,36.85,36.87,36978.0,30.3695,30.4437,30.3695,30.386,36978.0
2017-05-18 10:35:00,36.88,36.89,36.84,36.84,19742.0,30.3942,30.4025,30.3612,30.3612,19742.0
2017-05-18 10:40:00,36.85,36.85,36.81,36.84,30218.0,30.3695,30.3695,30.3365,30.3612,30218.0
2017-05-18 10:45:00,36.84,36.85,36.83,36.84,14968.0,30.3612,30.3695,30.353,30.3612,14968.0
2017-05-18 10:50:00,36.84,36.85,36.81,36.84,35944.0,30.3612,30.3695,30.3365,30.3612,35944.0
2017-05-18 10:55:00,36.84,36.87,36.84,36.87,23850.0,30.3612,30.386,30.3612,30.386,23850.0
2017-05-18 11:00:00,36.87,36.91,36.87,36.89,17742.0,30.386,30.4189,30.386,30.4025,17742.0
2017-05-18 11:05:00,36.89,36.92,36.87,36.92,20020.0,30.4025,30.4272,30.386,30.4272,20020.0
2017-05-18 11:10:00,36.91,36.92,36.88,36.88,17968.0,30.4189,30.4272,30.3942,30.3942,17968.0
2017-05-18 11:15:00,36.88,36.92,36.88,36.91,18976.0,30.3942,30.4272,30.3942,30.4189,18976.0
2017-05-18 11:20:00,36.89,36.91,36.87,36.88,15984.0,30.4025,30.4189,30.386,30.3942,15984.0
2017-05-18 11:25:00,36.87,36.87,36.85,36.87,24006.0,30.386,30.386,30.3695,30.386,24006.0
2017-05-18 11:30:00,36.88,36.89,36.85,36.88,9940.0,30.3942,30.4025,30.3695,30.3942,9940.0
2017-05-18 11:35:00,36.88,36.89,36.84,36.85,31074.0,30.3942,30.4025,30.3612,30.3695,31074.0
2017-05-18 11:40:00,36.85,36.87,36.84,36.86,29688.0,30.3695,30.386,30.3612,30.3777,29688.0
2017-05-18 11:45:00,36.85,36.9,36.85,36.89,9076.0,30.3695,30.4107,30.3695,30.4025,9076.0
2017-05-18 11:50:00,36.89,36.93,36.89,36.89,8800.0,30.4025,30.4354,30.4025,30.4025,8800.0
2017-05-18 11:55:00,36.89,36.89,36.86,36.88,10228.0,30.4025,30.4025,30.3777,30.3942,10228.0
2017-05-18 12:00:00,36.88,36.88,36.85,36.85,29012.0,30.3942,30.3942,30.3695,30.3695,29012.0
2017-05-18 12:05:00,36.85,36.89,36.85,36.88,24132.0,30.3695,30.4025,30.3695,30.3942,24132.0
2017-05-18 12:10:00,36.88,36.9,36.88,36.9,11280.0,30.3942,30.4107,30.3942,30.4107,11280.0
2017-05-18 12:15:00,36.91,36.91,36.88,36.88,9232.0,30.4189,30.4189,30.3942,30.3942,9232.0
2017-05-18 12:20:00,36.88,36.9,36.88,36.9,13092.0,30.3942,30.4107,30.3942,30.4107,13092.0
2017-05-18 12:25:00,36.9,36.93,36.9,36.92,11586.0,30.4107,30.4354,30.4107,30.4272,11586.0
2017-05-18 12:30:00,36.93,36.96,36.91,36.94,18386.0,30.4354,30.4601,30.4189,30.4437,18386.0
2017-05-18 12:35:00,36.92,36.92,36.89,36.9,20028.0,30.4272,30.4272,30.4025,30.4107,20028.0
2017-05-18 12:40:00,36.9,36.91,36.88,36.89,9554.0,30.4107,30.4189,30.3942,30.4025,9554.0
2017-05-18 12:45:00,36.89,36.9,36.88,36.89,14738.0,30.4025,30.4107,30.3942,30.4025,14738.0
2017-05-18 12:50:00,36.88,36.88,36.86,36.87,12000.0,30.3942,30.3942,30.3777,30.386,12000.0
2017-05-18 12:55:00,36.86,36.91,36.86,36.89,10636.0,30.3777,30.4189,30.3777,30.4025,10636.0
2017-05-18 13:00:00,36.92,36.92,36.87,36.87,10808.0,30.4272,30.4272,30.386,30.386,10808.0
2017-05-18 13:05:00,36.88,36.89,36.85,36.86,36626.0,30.3942,30.4025,30.3695,30.3777,36626.0
2017-05-18 13:10:00,36.86,36.88,36.85,36.87,26754.0,30.3777,30.3942,30.3695,30.386,26754.0
2017-05-18 13:15:00,36.87,36.91,36.87,36.88,23728.0,30.386,30.4189,30.386,30.3942,23728.0
2017-05-18 13:20:00,36.87,36.88,36.85,36.86,11462.0,30.386,30.3942,30.3695,30.3777,11462.0
2017-05-18 13:25:00,36.86,36.88,36.85,36.86,13640.0,30.3777,30.3942,30.3695,30.3777,13640.0
2017-05-18 13:30:00,36.86,36.88,36.85,36.87,24040.0,30.3777,30.3942,30.3695,30.386,24040.0
2017-05-18 13:35:00,36.87,36.87,36.85,36.85,20992.0,30.386,30.386,30.3695,30.3695,20992.0
2017-05-18 13:40:00,36.85,36.88,36.85,36.87,83228.0,30.3695,30.3942,30.3695,30.386,83228.0
2017-05-18 13:45:00,36.87,36.88,36.85,36.87,27226.0,30.386,30.3942,30.3695,30.386,27226.0
2017-05-18 13:50:00,36.87,36.94,36.87,36.94,17898.0,30.386,30.4437,30.386,30.4437,17898.0
2017-05-18 13:55:00,36.94,36.99,36.94,36.97,34140.0,30.4437,30.4849,30.4437,30.4684,34140.0
2017-05-18 14:00:00,36.97,37.07,36.97,37.04,48796.0,30.4684,30.5508,30.4684,30.5261,48796.0
2017-05-18 14:05:00,37.02,37.07,37.02,37.07,18892.0,30.5096,30.5508,30.5096,30.5508,18892.0
2017-05-18 14:10:00,37.06,37.07,37.02,37.06,24444.0,30.5426,30.5508,30.5096,30.5426,24444.0
2017-05-18 14:15:00,37.06,37.06,37.02,37.04,16434.0,30.5426,30.5426,30.5096,30.5261,16434.0
2017-05-18 14:20:00,37.05,37.08,37.04,37.05,20938.0,30.5343,30.559,30.5261,30.5343,20938.0
2017-05-18 14:25:00,37.05,37.06,37.01,37.02,27054.0,30.5343,30.5426,30.5013,30.5096,27054.0
2017-05-18 14:30:00,37.02,37.07,37.02,37.04,41956.0,30.5096,30.5508,30.5096,30.5261,41956.0
2017-05-18 14:35:00,37.04,37.07,37.04,37.06,23272.0,30.5261,30.5508,30.5261,30.5426,23272.0
2017-05-18 14:40:00,37.06,37.07,37.04,37.05,19408.0,30.5426,30.5508,30.5261,30.5343,19408.0
2017-05-18 14:45:00,37.05,37.06,37.02,37.05,20494.0,30.5343,30.5426,30.5096,30.5343,20494.0
2017-05-18 14:50:00,37.05,37.05,36.98,36.99,28508.0,30.5343,30.5343,30.4766,30.4849,28508.0
2017-05-18 14:55:00,36.99,37.01,36.97,36.99,23798.0,30.4849,30.5013,30.4684,30.4849,23798.0
2017-05-18 15:00:00,36.99,36.99,36.96,36.97,26432.0,30.4849,30.4849,30.4601,30.4684,26432.0
2017-05-18 15:05:00,36.97,36.97,36.93,36.97,42090.0,30.4684,30.4684,30.4354,30.4684,42090.0
2017-05-18 15:10:00,36.97,36.99,36.96,36.97,36890.0,30.4684,30.4849,30.4601,30.4684,36890.0
2017-05-18 15:15:00,36.97,36.98,36.93,36.95,44182.0,30.4684,30.4766,30.4354,30.4519,44182.0
2017-05-18 15:20:00,36.95,36.98,36.94,36.97,38988.0,30.4519,30.4766,30.4437,30.4684,38988.0
2017-05-18 15:25:00,36.97,36.99,36.95,36.98,54610.0,30.4684,30.4849,30.4519,30.4766,54610.0
2017-05-18 15:30:00,36.98,36.98,36.95,36.96,55838.0,30.4766,30.4766,30.4519,30.4601,55838.0
2017-05-18 15:35:00,36.97,36.99,36.95,36.98,61642.0,30.4684,30.4849,30.4519,30.4766,61642.0
2017-05-18 15:40:00,36.97,36.98,36.93,36.94,86286.0,30.4684,30.4766,30.4354,30.4437,86286.0
2017-05-18 15:45:00,36.94,36.99,36.94,36.98,95832.0,30.4437,30.4849,30.4437,30.4766,95832.0
2017-05-18 15:50:00,36.98,36.98,36.88,36.89,142784.0,30.4766,30.4766,30.3942,30.4025,142784.0
2017-05-18 15:55:00,36.89,36.92,36.86,36.87,280358.0,30.4025,30.4272,30.3777,30.386,280358.0
2017-05-19 09:30:00,36.9,36.94,36.84,36.85,315136.0,30.4107,30.4437,30.3612,30.3695,315136.0
2017-05-19 09:35:00,36.85,36.93,36.81,36.9,29860.0,30.3695,30.4354,30.3365,30.4107,29860.0
2017-05-19 09:40:00,36.88,36.9,36.8,36.8,31802.0,30.3942,30.4107,30.3283,30.3283,31802.0
2017-05-19 09:45:00,36.8,36.84,36.79,36.83,35702.0,30.3283,30.3612,30.32,30.353,35702.0
2017-05-19 09:50:00,36.83,36.88,36.82,36.85,46888.0,30.353,30.3942,30.3448,30.3695,46888.0
2017-05-19 09:55:00,36.84,36.85,36.8,36.84,46020.0,30.3612,30.3695,30.3283,30.3612,46020.0
2017-05-19 10:00:00,36.84,36.9,36.84,36.88,63468.0,30.3612,30.4107,30.3612,30.3942,63468.0
2017-05-19 10:05:00,36.88,36.89,36.85,36.86,49338.0,30.3942,30.4025,30.3695,30.3777,49338.0
2017-05-19 10:10:00,36.87,36.89,36.87,36.88,38354.0,30.386,30.4025,30.386,30.3942,38354.0
2017-05-19 10:15:00,36.88,36.91,36.86,36.87,24280.0,30.3942,30.4189,30.3777,30.386,24280.0
2017-05-19 10:20:00,36.87,36.91,36.86,36.91,48014.0,30.386,30.4189,30.3777,30.4189,48014.0
2017-05-19 10:25:00,36.9,36.95,36.89,36.94,41000.0,30.4107,30.4519,30.4025,30.4437,41000.0
2017-05-19 10:30:00,36.94,36.95,36.89,36.9,7596.0,30.4437,30.4519,30.4025,30.4107,7596.0
2017-05-19 10:35:00,36.9,36.94,36.89,36.92,55548.0,30.4107,30.4437,30.4025,30.4272,55548.0
2017-05-19 10:40:00,36.91,36.92,36.89,36.89,19456.0,30.4189,30.4272,30.4025,30.4025,19456.0
2017-05-19 10:45:00,36.9,36.94,36.9,36.92,17334.0,30.4107,30.4437,30.4107,30.4272,17334.0
2017-05-19 10:50:00,36.92,36.95,36.91,36.93,20858.0,30.4272,30.4519,30.4189,30.4354,20858.0
2017-05-19 10:55:00,36.93,36.93,36.91,36.91,26840.0,30.4354,30.4354,30.4189,30.4189,26840.0
2017-05-19 11:00:00,36.91,36.93,36.89,36.91,26328.0,30.4189,30.4354,30.4025,30.4189,26328.0
2017-05-19 11:05:00,36.91,36.96,36.9,36.94,19872.0,30.4189,30.4601,30.4107,30.4437,19872.0
2017-05-19 11:10:00,36.95,36.99,36.94,36.99,25812.0,30.4519,30.4849,30.4437,30.4849,25812.0
2017-05-19 11:15:00,36.99,36.99,36.96,36.97,22952.0,30.4849,30.4849,30.4601,30.4684,22952.0
2017-05-19 11:20:00,36.97,36.98,36.96,36.98,15972.0,30.4684,30.4766,30.4601,30.4766,15972.0
2017-05-19 11:25:00,36.98,37.0,36.98,36.99,19824.0,30.4766,30.4931,30.4766,30.4849,19824.0
2017-05-19 11:30:00,37.0,37.0,36.95,36.95,17380.0,30.4931,30.4931,30.4519,30.4519,17380.0
2017-05-19 11:35:00,36.95,36.96,36.94,36.95,20314.0,30.4519,30.4601,30.4437,30.4519,20314.0
2017-05-19 11:40:00,36.95,36.95,36.92,36.93,20336.0,30.4519,30.4519,30.4272,30.4354,20336.0
2017-05-19 11:45:00,36.94,36.94,36.88,36.9,179372.0,30.4437,30.4437,30.3942,30.4107,179372.0
2017-05-19 11:50:00,36.9,36.9,36.88,36.88,27378.0,30.4107,30.4107,30.3942,30.3942,27378.0
2017-05-19 11:55:00,36.88,36.9,36.87,36.88,19476.0,30.3942,30.4107,30.386,30.3942,19476.0
2017-05-19 12:00:00,36.88,36.9,36.87,36.88,18512.0,30.3942,30.4107,30.386,30.3942,18512.0
2017-05-19 12:05:00,36.88,36.88,36.84,36.84,44550.0,30.3942,30.3942,30.3612,30.3612,44550.0
2017-05-19 12:10:00,36.84,36.85,36.82,36.82,16674.0,30.3612,30.3695,30.3448,30.3448,16674.0
2017-05-19 12:15:00,36.81,36.82,36.8,36.81,43932.0,30.3365,30.3448,30.3283,30.3365,43932.0
2017-05-19 12:20:00,36.81,36.85,36.8,36.84,57924.0,30.3365,30.3695,30.3283,30.3612,57924.0
2017-05-19 12:25:00,36.83,36.88,36.83,36.86,91344.0,30.353,30.3942,30.353,30.3777,91344.0
2017-05-19 12:30:00,36.87,36.88,36.86,36.86,15928.0,30.386,30.3942,30.3777,30.3777,15928.0
2017-05-19 12:35:00,36.87,36.88,36.87,36.88,5360.0,30.386,30.3942,30.386,30.3942,5360.0
2017-05-19 12:40:00,36.87,36.89,36.87,36.89,8150.0,30.386,30.4025,30.386,30.4025,8150.0
2017-05-19 12:45:00,36.88,36.9,36.88,36.9,7876.0,30.3942,30.4107,30.3942,30.4107,7876.0
2017-05-19 12:50:00,36.9,36.9,36.88,36.88,8322.0,30.4107,30.4107,30.3942,30.3942,8322.0
2017-05-19 12:55:00,36.88,36.9,36.88,36.9,14536.0,30.3942,30.4107,30.3942,30.4107,14536.0
2017-05-19 13:00:00,36.89,36.91,36.88,36.88,23262.0,30.4025,30.4189,30.3942,30.3942,23262.0
2017-05-19 13:05:00,36.88,36.88,36.82,36.82,21962.0,30.3942,30.3942,30.3448,30.3448,21962.0
2017-05-19 13:10:00,36.82,36.83,36.81,36.82,10706.0,30.3448,30.353,30.3365,30.3448,10706.0
2017-05-19 13:15:00,36.82,36.84,36.8,36.82,15906.0,30.3448,30.3612,30.3283,30.3448,15906.0
2017-05-19 13:20:00,36.81,36.82,36.8,36.82,12114.0,30.3365,30.3448,30.3283,30.3448,12114.0
2017-05-19 13:25:00,36.82,36.83,36.8,36.81,9018.0,30.3448,30.353,30.3283,30.3365,9018.0
2017-05-19 13:30:00,36.81,36.81,36.77,36.78,57512.0,30.3365,30.3365,30.3036,30.3118,57512.0
2017-05-19 13:35:00,36.78,36.8,36.77,36.8,91134.0,30.3118,30.3283,30.3036,30.3283,91134.0
2017-05-19 13:40:00,36.79,36.82,36.79,36.81,31372.0,30.32,30.3448,30.32,30.3365,31372.0
2017-05-19 13:45:00,36.81,36.83,36.81,36.81,161906.0,30.3365,30.353,30.3365,30.3365,161906.0
2017-05-19 13:50:00,36.81,36.83,36.81,36.83,56790.0,30.3365,30.353,30.3365,30.353,56790.0
2017-05-19 13:55:00,36.84,36.88,36.83,36.87,45112.0,30.3612,30.3942,30.353,30.386,45112.0
2017-05-19 14:00:00,36.87,36.88,36.87,36.88,24812.0,30.386,30.3942,30.386,30.3942,24812.0
2017-05-19 14:05:00,36.88,36.9,36.87,36.88,20478.0,30.3942,30.4107,30.386,30.3942,20478.0
2017-05-19 14:10:00,36.88,36.88,36.87,36.88,14002.0,30.3942,30.3942,30.386,30.3942,14002.0
2017-05-19 14:15:00,36.88,36.93,36.87,36.91,49826.0,30.3942,30.4354,30.386,30.4189,49826.0
2017-05-19 14:20:00,36.91,36.91,36.88,36.88,3908.0,30.4189,30.4189,30.3942,30.3942,3908.0
2017-05-19 14:25:00,36.89,36.9,36.89,36.9,8240.0,30.4025,30.4107,30.4025,30.4107,8240.0
2017-05-19 14:30:00,36.9,36.91,36.88,36.89,28350.0,30.4107,30.4189,30.3942,30.4025,28350.0
2017-05-19 14:35:00,36.88,36.92,36.88,36.92,13970.0,30.3942,30.4272,30.3942,30.4272,13970.0
2017-05-19 14:40:00,36.92,36.96,36.92,36.96,30592.0,30.4272,30.4601,30.4272,30.4601,30592.0
2017-05-19 14:45:00,36.96,36.96,36.94,36.95,64048.0,30.4601,30.4601,30.4437,30.4519,64048.0
2017-05-19 14:50:00,36.95,36.97,36.94,36.95,11140.0,30.4519,30.4684,30.4437,30.4519,11140.0
2017-05-19 14:55:00,36.96,36.97,36.95,36.95,10620.0,30.4601,30.4684,30.4519,30.4519,10620.0
2017-05-19 15:00:00,36.96,36.97,36.95,36.96,25676.0,30.4601,30.4684,30.4519,30.4601,25676.0
2017-05-19 15:05:00,36.97,36.97,36.92,36.92,99634.0,30.4684,30.4684,30.4272,30.4272,99634.0
2017-05-19 15:10:00,36.91,36.95,36.91,36.94,58294.0,30.4189,30.4519,30.4189,30.4437,58294.0
2017-05-19 15:15:00,36.94,36.96,36.93,36.94,25028.0,30.4437,30.4601,30.4354,30.4437,25028.0
2017-05-19 15:20:00,36.94,36.95,36.91,36.93,29050.0,30.4437,30.4519,30.4189,30.4354,29050.0
2017-05-19 15:25:00,36.93,36.93,36.9,36.9,16944.0,30.4354,30.4354,30.4107,30.4107,16944.0
2017-05-19 15:30:00,36.9,36.9,36.88,36.9,24584.0,30.4107,30.4107,30.3942,30.4107,24584.0
2017-05-19 15:35:00,36.89,36.93,36.88,36.92,40050.0,30.4025,30.4354,30.3942,30.4272,40050.0
2017-05-19 15:40:00,36.92,36.92,36.88,36.88,44068.0,30.4272,30.4272,30.3942,30.3942,44068.0
2017-05-19 15:45:00,36.89,36.94,36.88,36.93,62082.0,30.4025,30.4437,30.3942,30.4354,62082.0
2017-05-19 15:50:00,36.93,36.96,36.93,36.95,76166.0,30.4354,30.4601,30.4354,30.4519,76166.0
2017-05-19 15:55:00,36.95,36.95,36.92,36.93,115584.0,30.4519,30.4519,30.4272,30.4354,115584.0
2017-05-22 09:30:00,36.92,36.98,36.88,36.96,108364.0,30.6042,30.654,30.5711,30.6374,108364.0
2017-05-22 09:35:00,36.98,36.99,36.95,36.98,30568.0,30.654,30.6622,30.6291,30.654,30568.0
2017-05-22 09:40:00,36.99,37.05,36.98,37.04,36330.0,30.6622,30.712,30.654,30.7037,36330.0
2017-05-22 09:45:00,37.06,37.09,37.02,37.04,28054.0,30.7203,30.7451,30.6871,30.7037,28054.0
2017-05-22 09:50:00,37.04,37.04,36.99,37.04,20700.0,30.7037,30.7037,30.6622,30.7037,20700.0
2017-05-22 09:55:00,37.04,37.06,37.03,37.05,25194.0,30.7037,30.7203,30.6954,30.712,25194.0
2017-05-22 10:00:00,37.04,37.04,36.99,37.0,15800.0,30.7037,30.7037,30.6622,30.6705,15800.0
2017-05-22 10:05:00,37.01,37.03,36.98,36.98,55334.0,30.6788,30.6954,30.654,30.654,55334.0
2017-05-22 10:10:00,36.98,36.99,36.94,36.96,47250.0,30.654,30.6622,30.6208,30.6374,47250.0
2017-05-22 10:15:00,36.96,36.99,36.96,36.99,48216.0,30.6374,30.6622,30.6374,30.6622,48216.0
2017-05-22 10:20:00,36.99,37.0,36.94,36.96,48150.0,30.6622,30.6705,30.6208,30.6374,48150.0
2017-05-22 10:25:00,36.96,36.99,36.93,36.99,33416.0,30.6374,30.6622,30.6125,30.6622,33416.0
2017-05-22 10:30:00,37.0,37.02,36.99,37.01,43046.0,30.6705,30.6871,30.6622,30.6788,43046.0
2017-05-22 10:35:00,37.01,37.02,36.99,37.02,39806.0,30.6788,30.6871,30.6622,30.6871,39806.0
2017-05-22 10:40:00,37.03,37.07,37.02,37.07,75892.0,30.6954,30.7286,30.6871,30.7286,75892.0
2017-05-22 10:45:00,37.07,37.07,37.02,37.05,45914.0,30.7286,30.7286,30.6871,30.712,45914.0
2017-05-22 10:50:00,37.05,37.07,37.04,37.06,44394.0,30.712,30.7286,30.7037,30.7203,44394.0
2017-05-22 10:55:00,37.06,37.08,37.06,37.07,16286.0,30.7203,30.7369,30.7203,30.7286,16286.0
2017-05-22 11:00:00,37.07,37.1,37.06,37.1,35578.0,30.7286,30.7534,30.7203,30.7534,35578.0
2017-05-22 11:05:00,37.1,37.11,37.05,37.07,34574.0,30.7534,30.7617,30.712,30.7286,34574.0
2017-05-22 11:10:00,37.07,37.07,36.99,37.0,19846.0,30.7286,30.7286,30.6622,30.6705,19846.0
2017-05-22 11:15:00,37.0,37.04,36.99,37.03,19598.0,30.6705,30.7037,30.6622,30.6954,19598.0
2017-05-22 11:20:00,37.04,37.1,37.03,37.09,24498.0,30.7037,30.7534,30.6954,30.7451,24498.0
2017-05-22 11:25:00,37.09,37.1,37.07,37.07,14400.0,30.7451,30.7534,30.7286,30.7286,14400.0
2017-05-22 11:30:00,37.06,37.07,37.05,37.07,11800.0,30.7203,30.7286,30.712,30.7286,11800.0
2017-05-22 11:35:00,37.07,37.11,37.06,37.1,25812.0,30.7286,30.7617,30.7203,30.7534,25812.0
2017-05-22 11:40:00,37.12,37.13,37.1,37.11,34144.0,30.77,30.7783,30.7534,30.7617,34144.0
2017-05-22 11:45:00,37.11,37.11,37.06,37.07,12788.0,30.7617,30.7617,30.7203,30.7286,12788.0
2017-05-22 11:50:00,37.06,37.06,37.03,37.04,10532.0,30.7203,30.7203,30.6954,30.7037,10532.0
2017-05-22 11:55:00,37.04,37.05,37.02,37.05,21632.0,30.7037,30.712,30.6871,30.712,21632.0
2017-05-22 12:00:00,37.05,37.09,37.05,37.08,18050.0,30.712,30.7451,30.712,30.7369,18050.0
2017-05-22 12:05:00,37.08,37.08,37.06,37.08,11770.0,30.7369,30.7369,30.7203,30.7369,11770.0
2017-05-22 12:10:00,37.08,37.11,37.07,37.1,20888.0,30.7369,30.7617,30.7286,30.7534,20888.0
2017-05-22 12:15:00,37.1,37.13,37.1,37.13,19956.0,30.7534,30.7783,30.7534,30.7783,19956.0
2017-05-22 12:20:00,37.13,37.15,37.13,37.15,20104.0,30.7783,30.7949,30.7783,30.7949,20104.0
2017-05-22 12:25:00,37.16,37.16,37.15,37.16,9444.0,30.8032,30.8032,30.7949,30.8032,9444.0
2017-05-22 12:30:00,37.15,37.16,37.15,37.16,7594.0,30.7949,30.8032,30.7949,30.8032,7594.0
2017-05-22 12:35:00,37.15,37.15,37.09,37.1,14426.0,30.7949,30.7949,30.7451,30.7534,14426.0
2017-05-22 12:40:00,37.09,37.1,37.08,37.1,15156.0,30.7451,30.7534,30.7369,30.7534,15156.0
2017-05-22 12:45:00,37.1,37.1,37.07,37.08,8792.0,30.7534,30.7534,30.7286,30.7369,8792.0
2017-05-22 12:50:00,37.08,37.1,37.06,37.09,19066.0,30.7369,30.7534,30.7203,30.7451,19066.0
2017-05-22 12:55:00,37.09,37.11,37.07,37.08,27018.0,30.7451,30.7617,30.7286,30.7369,27018.0
2017-05-22 13:00:00,37.06,37.09,37.06,37.07,9500.0,30.7203,30.7451,30.7203,30.7286,9500.0
2017-05-22 13:05:00,37.07,37.09,37.06,37.09,9566.0,30.7286,30.7451,30.7203,30.7451,9566.0
2017-05-22 13:10:00,37.09,37.09,37.07,37.08,8014.0,30.7451,30.7451,30.7286,30.7369,8014.0
2017-05-22 13:15:00,37.08,37.08,37.07,37.08,4808.0,30.7369,30.7369,30.7286,30.7369,4808.0
2017-05-22 13:20:00,37.08,37.08,37.06,37.06,10232.0,30.7369,30.7369,30.7203,30.7203,10232.0
2017-05-22 13:25:00,37.06,37.06,37.04,37.05,8200.0,30.7203,30.7203,30.7037,30.712,8200.0
2017-05-22 13:30:00,37.05,37.07,37.02,37.04,13002.0,30.712,30.7286,30.6871,30.7037,13002.0
2017-05-22 13:35:00,37.02,37.02,37.01,37.01,21136.0,30.6871,30.6871,30.6788,30.6788,21136.0
2017-05-22 13:40:00,37.01,37.02,36.99,37.02,25328.0,30.6788,30.6871,30.6622,30.6871,25328.0
2017-05-22 13:45:00,37.02,37.02,37.0,37.02,60318.0,30.6871,30.6871,30.6705,30.6871,60318.0
2017-05-22 13:50:00,37.02,37.03,37.01,37.02,16500.0,30.6871,30.6954,30.6788,30.6871,16500.0
2017-05-22 13:55:00,37.02,37.02,36.99,36.99,11114.0,30.6871,30.6871,30.6622,30.6622,11114.0
2017-05-22 14:00:00,36.99,36.99,36.98,36.99,14960.0,30.6622,30.6622,30.654,30.6622,14960.0
2017-05-22 14:05:00,36.99,36.99,36.97,36.97,14380.0,30.6622,30.6622,30.6457,30.6457,14380.0
2017-05-22 14:10:00,36.98,36.99,36.97,36.99,11910.0,30.654,30.6622,30.6457,30.6622,11910.0
2017-05-22 14:15:00,36.98,36.99,36.97,36.97,10610.0,30.654,30.6622,30.6457,30.6457,10610.0
2017-05-22 14:20:00,36.98,37.02,36.98,37.02,29432.0,30.654,30.6871,30.654,30.6871,29432.0
2017-05-22 14:25:00,37.02,37.02,36.99,37.0,9210.0,30.6871,30.6871,30.6622,30.6705,9210.0
2017-05-22 14:30:00,37.0,37.01,36.97,36.98,26800.0,30.6705,30.6788,30.6457,30.654,26800.0
2017-05-22 14:35:00,36.98,36.99,36.97,36.99,12366.0,30.654,30.6622,30.6457,30.6622,12366.0
2017-05-22 14:40:00,36.99,36.99,36.97,36.98,38964.0,30.6622,30.6622,30.6457,30.654,38964.0
2017-05-22 14:45:00,36.98,36.98,36.97,36.98,31724.0,30.654,30.654,30.6457,30.654,31724.0
2017-05-22 14:50:00,36.98,36.98,36.97,36.97,13072.0,30.654,30.654,30.6457,30.6457,13072.0
2017-05-22 14:55:00,36.97,36.97,36.94,36.96,37640.0,30.6457,30.6457,30.6208,30.6374,37640.0
2017-05-22 15:00:00,36.96,36.97,36.95,36.96,23576.0,30.6374,30.6457,30.6291,30.6374,23576.0
2017-05-22 15:05:00,36.96,36.97,36.95,36.96,58662.0,30.6374,30.6457,30.6291,30.6374,58662.0
2017-05-22 15:10:00,36.96,36.96,36.94,36.95,47056.0,30.6374,30.6374,30.6208,30.6291,47056.0
2017-05-22 15:15:00,36.95,36.96,36.93,36.93,27100.0,30.6291,30.6374,30.6125,30.6125,27100.0
2017-05-22 15:20:00,36.93,36.94,36.93,36.94,45918.0,30.6125,30.6208,30.6125,30.6208,45918.0
2017-05-22 15:25:00,36.94,36.95,36.92,36.95,46318.0,30.6208,30.6291,30.6042,30.6291,46318.0
2017-05-22 15:30:00,36.95,36.96,36.92,36.96,142646.0,30.6291,30.6374,30.6042,30.6374,142646.0
2017-05-22 15:35:00,36.96,37.01,36.96,36.99,38118.0,30.6374,30.6788,30.6374,30.6622,38118.0
2017-05-22 15:40:00,36.99,37.01,36.99,36.99,50480.0,30.6622,30.6788,30.6622,30.6622,50480.0
2017-05-22 15:45:00,36.99,36.99,36.97,36.99,65014.0,30.6622,30.6622,30.6457,30.6622,65014.0
2017-05-22 15:50:00,36.99,37.02,36.97,36.97,97004.0,30.6622,30.6871,30.6457,30.6457,97004.0
2017-05-22 15:55:00,36.97,36.98,36.92,36.94,259222.0,30.6457,30.654,30.6042,30.6208,259222.0
2017-05-23 09:30:00,36.98,37.05,36.98,36.99,69432.0,30.654,30.712,30.654,30.6622,69432.0
2017-05-23 09:35:00,37.01,37.05,36.94,37.05,44232.0,30.6788,30.712,30.6208,30.712,44232.0
2017-05-23 09:40:00,37.05,37.05,36.98,37.04,64380.0,30.712,30.712,30.654,30.7037,64380.0
2017-05-23 09:45:00,37.05,37.05,37.0,37.03,20062.0,30.712,30.712,30.6705,30.6954,20062.0
2017-05-23 09:50:00,37.02,37.05,37.01,37.04,32504.0,30.6871,30.712,30.6788,30.7037,32504.0
2017-05-23 09:55:00,37.04,37.05,37.04,37.05,19958.0,30.7037,30.712,30.7037,30.712,19958.0
2017-05-23 10:00:00,37.04,37.06,37.02,37.02,32468.0,30.7037,30.7203,30.6871,30.6871,32468.0
2017-05-23 10:05:00,37.02,37.04,37.01,37.02,24074.0,30.6871,30.7037,30.6788,30.6871,24074.0
2017-05-23 10:10:00,37.03,37.03,37.01,37.02,11768.0,30.6954,30.6954,30.6788,30.6871,11768.0
2017-05-23 10:15:00,37.02,37.04,37.02,37.03,8598.0,30.6871,30.7037,30.6871,30.6954,8598.0
2017-05-23 10:20:00,37.04,37.05,37.02,37.03,14622.0,30.7037,30.712,30.6871,30.6954,14622.0
2017-05-23 10:25:00,37.04,37.07,37.03,37.07,84136.0,30.7037,30.7286,30.6954,30.7286,84136.0
2017-05-23 10:30:00,37.06,37.09,37.06,37.09,28392.0,30.7203,30.7451,30.7203,30.7451,28392.0
2017-05-23 10:35:00,37.09,37.09,37.05,37.07,20036.0,30.7451,30.7451,30.712,30.7286,20036.0
2017-05-23 10:40:00,37.07,37.07,37.04,37.05,11012.0,30.7286,30.7286,30.7037,30.712,11012.0
2017-05-23 10:45:00,37.05,37.07,37.04,37.05,27252.0,30.712,30.7286,30.7037,30.712,27252.0
2017-05-23 10:50:00,37.05,37.06,37.03,37.04,8864.0,30.712,30.7203,30.6954,30.7037,8864.0
2017-05-23 10:55:00,37.03,37.04,37.02,37.03,14786.0,30.6954,30.7037,30.6871,30.6954,14786.0
2017-05-23 11:00:00,37.04,37.05,37.02,37.02,13014.0,30.7037,30.712,30.6871,30.6871,13014.0
2017-05-23 11:05:00,37.02,37.04,37.02,37.03,20554.0,30.6871,30.7037,30.6871,30.6954,20554.0
2017-05-23 11:10:00,37.03,37.03,37.01,37.01,24574.0,30.6954,30.6954,30.6788,30.6788,24574.0
2017-05-23 11:15:00,37.01,37.02,36.99,37.0,16492.0,30.6788,30.6871,30.6622,30.6705,16492.0
2017-05-23 11:20:00,37.01,37.02,36.99,37.0,16542.0,30.6788,30.6871,30.6622,30.6705,16542.0
2017-05-23 11:25:00,37.0,37.04,37.0,37.04,10880.0,30.6705,30.7037,30.6705,30.7037,10880.0
2017-05-23 11:30:00,37.04,37.06,37.02,37.03,7200.0,30.7037,30.7203,30.6871,30.6954,7200.0
2017-05-23 11:35:00,37.02,37.05,37.02,37.03,18496.0,30.6871,30.712,30.6871,30.6954,18496.0
2017-05-23 11:40:00,37.04,37.07,37.04,37.07,7686.0,30.7037,30.7286,30.7037,30.7286,7686.0
2017-05-23 11:45:00,37.07,37.08,37.07,37.08,15754.0,30.7286,30.7369,30.7286,30.7369,15754.0
2017-05-23 11:50:00,37.08,37.08,37.06,37.07,8192.0,30.7369,30.7369,30.7203,30.7286,8192.0
2017-05-23 11:55:00,37.07,37.07,37.04,37.04,8974.0,30.7286,30.7286,30.7037,30.7037,8974.0
2017-05-23 12:00:00,37.05,37.11,37.04,37.11,77962.0,30.712,30.7617,30.7037,30.7617,77962.0
2017-05-23 12:05:00,37.1,37.12,37.1,37.12,25972.0,30.7534,30.77,30.7534,30.77,25972.0
2017-05-23 12:10:00,37.12,37.12,37.09,37.1,50742.0,30.77,30.77,30.7451,30.7534,50742.0
2017-05-23 12:15:00,37.1,37.11,37.1,37.11,13858.0,30.7534,30.7617,30.7534,30.7617,13858.0
2017-05-23 12:20:00,37.11,37.12,37.09,37.1,17004.0,30.7617,30.77,30.7451,30.7534,17004.0
2017-05-23 12:25:00,37.1,37.1,37.08,37.08,13700.0,30.7534,30.7534,30.7369,30.7369,13700.0
2017-05-23 12:30:00,37.08,37.1,37.08,37.1,7888.0,30.7369,30.7534,30.7369,30.7534,7888.0
2017-05-23 12:35:00,37.1,37.1,37.09,37.1,18866.0,30.7534,30.7534,30.7451,30.7534,18866.0
2017-05-23 12:40:00,37.1,37.1,37.08,37.09,14600.0,30.7534,30.7534,30.7369,30.7451,14600.0
2017-05-23 12:45:00,37.09,37.1,37.08,37.1,13840.0,30.7451,30.7534,30.7369,30.7534,13840.0
2017-05-23 12:50:00,37.1,37.1,37.07,37.08,47228.0,30.7534,30.7534,30.7286,30.7369,47228.0
2017-05-23 12:55:00,37.08,37.09,37.08,37.08,16934.0,30.7369,30.7451,30.7369,30.7369,16934.0
2017-05-23 13:00:00,37.08,37.09,37.07,37.08,9674.0,30.7369,30.7451,30.7286,30.7369,9674.0
2017-05-23 13:05:00,37.08,37.08,37.07,37.08,7316.0,30.7369,30.7369,30.7286,30.7369,7316.0
2017-05-23 13:10:00,37.09,37.09,37.07,37.09,12326.0,30.7451,30.7451,30.7286,30.7451,12326.0
2017-05-23 13:15:00,37.08,37.09,37.08,37.08,6436.0,30.7369,30.7451,30.7369,30.7369,6436.0
2017-05-23 13:20:00,37.08,37.13,37.08,37.12,16186.0,30.7369,30.7783,30.7369,30.77,16186.0
2017-05-23 13:25:00,37.12,37.13,37.12,37.13,9728.0,30.77,30.7783,30.77,30.7783,9728.0
2017-05-23 13:30:00,37.13,37.13,37.12,37.13,4388.0,30.7783,30.7783,30.77,30.7783,4388.0
2017-05-23 13:35:00,37.12,37.12,37.09,37.09,39330.0,30.77,30.77,30.7451,30.7451,39330.0
2017-05-23 13:40:00,37.1,37.1,37.09,37.1,14830.0,30.7534,30.7534,30.7451,30.7534,14830.0
2017-05-23 13:45:00,37.09,37.11,37.07,37.1,32694.0,30.7451,30.7617,30.7286,30.7534,32694.0
2017-05-23 13:50:00,37.1,37.11,37.08,37.09,14086.0,30.7534,30.7617,30.7369,30.7451,14086.0
2017-05-23 13:55:00,37.09,37.12,37.08,37.12,42606.0,30.7451,30.77,30.7369,30.77,42606.0
2017-05-23 14:00:00,37.12,37.12,37.1,37.1,4230.0,30.77,30.77,30.7534,30.7534,4230.0
2017-05-23 14:05:00,37.1,37.11,37.1,37.1,3600.0,30.7534,30.7617,30.7534,30.7534,3600.0
2017-05-23 14:10:00,37.1,37.11,37.09,37.09,17808.0,30.7534,30.7617,30.7451,30.7451,17808.0
2017-05-23 14:15:00,37.09,37.1,37.09,37.1,16182.0,30.7451,30.7534,30.7451,30.7534,16182.0
2017-05-23 14:20:00,37.09,37.12,37.08,37.11,20192.0,30.7451,30.77,30.7369,30.7617,20192.0
2017-05-23 14:25:00,37.11,37.13,37.09,37.09,12858.0,30.7617,30.7783,30.7451,30.7451,12858.0
2017-05-23 14:30:00,37.1,37.12,37.09,37.09,19668.0,30.7534,30.77,30.7451,30.7451,19668.0
2017-05-23 14:35:00,37.09,37.13,37.09,37.13,14612.0,30.7451,30.7783,30.7451,30.7783,14612.0
2017-05-23 14:40:00,37.13,37.13,37.12,37.12,18166.0,30.7783,30.7783,30.77,30.77,18166.0
2017-05-23 14:45:00,37.12,37.14,37.12,37.13,21576.0,30.77,30.7866,30.77,30.7783,21576.0
2017-05-23 14:50:00,37.13,37.13,37.1,37.1,8386.0,30.7783,30.7783,30.7534,30.7534,8386.0
2017-05-23 14:55:00,37.1,37.11,37.1,37.1,17178.0,30.7534,30.7617,30.7534,30.7534,17178.0
2017-05-23 15:00:00,37.1,37.12,37.09,37.12,39152.0,30.7534,30.77,30.7451,30.77,39152.0
2017-05-23 15:05:00,37.12,37.12,37.09,37.1,24034.0,30.77,30.77,30.7451,30.7534,24034.0
2017-05-23 15:10:00,37.1,37.12,37.1,37.1,27842.0,30.7534,30.77,30.7534,30.7534,27842.0
2017-05-23 15:15:00,37.1,37.12,37.1,37.1,19042.0,30.7534,30.77,30.7534,30.7534,19042.0
2017-05-23 15:20:00,37.1,37.1,37.08,37.09,14094.0,30.7534,30.7534,30.7369,30.7451,14094.0
2017-05-23 15:25:00,37.09,37.11,37.08,37.1,25600.0,30.7451,30.7617,30.7369,30.7534,25600.0
2017-05-23 15:30:00,37.1,37.1,37.07,37.08,30372.0,30.7534,30.7534,30.7286,30.7369,30372.0
2017-05-23 15:35:00,37.08,37.08,37.07,37.08,20256.0,30.7369,30.7369,30.7286,30.7369,20256.0
2017-05-23 15:40:00,37.07,37.08,37.06,37.06,28012.0,30.7286,30.7369,30.7203,30.7203,28012.0
2017-05-23 15:45:00,37.06,37.07,37.04,37.06,47672.0,30.7203,30.7286,30.7037,30.7203,47672.0
2017-05-23 15:50:00,37.06,37.07,37.04,37.05,65928.0,30.7203,30.7286,30.7037,30.712,65928.0
2017-05-23 15:55:00,37.05,37.09,37.04,37.08,129364.0,30.712,30.7451,30.7037,30.7369,129364.0
2017-05-24 09:30:00,37.09,37.14,37.07,37.1,51230.0,30.7451,30.7866,30.7286,30.7534,51230.0
2017-05-24 09:35:00,37.1,37.12,37.08,37.09,13026.0,30.7534,30.77,30.7369,30.7451,13026.0
2017-05-24 09:40:00,37.09,37.09,37.05,37.08,15878.0,30.7451,30.7451,30.712,30.7369,15878.0
2017-05-24 09:45:00,37.08,37.08,37.06,37.07,13202.0,30.7369,30.7369,30.7203,30.7286,13202.0
2017-05-24 09:50:00,37.06,37.07,37.04,37.04,9058.0,30.7203,30.7286,30.7037,30.7037,9058.0
2017-05-24 09:55:00,37.04,37.05,37.01,37.02,4800.0,30.7037,30.712,30.6788,30.6871,4800.0
2017-05-24 10:00:00,37.02,37.04,37.0,37.01,22818.0,30.6871,30.7037,30.6705,30.6788,22818.0
2017-05-24 10:05:00,37.02,37.03,36.99,36.99,12254.0,30.6871,30.6954,30.6622,30.6622,12254.0
2017-05-24 10:10:00,36.99,36.99,36.95,36.96,28508.0,30.6622,30.6622,30.6291,30.6374,28508.0
2017-05-24 10:15:00,36.96,36.97,36.94,36.97,43168.0,30.6374,30.6457,30.6208,30.6457,43168.0
2017-05-24 10:20:00,36.96,36.96,36.91,36.93,40832.0,30.6374,30.6374,30.5959,30.6125,40832.0
2017-05-24 10:25:00,36.92,36.97,36.92,36.96,28586.0,30.6042,30.6457,30.6042,30.6374,28586.0
2017-05-24 10:30:00,36.96,36.96,36.94,36.94,37752.0,30.6374,30.6374,30.6208,30.6208,37752.0
2017-05-24 10:35:00,36.94,36.99,36.94,36.98,25718.0,30.6208,30.6622,30.6208,30.654,25718.0
2017-05-24 10:40:00,36.98,36.98,36.95,36.95,26816.0,30.654,30.654,30.6291,30.6291,26816.0
2017-05-24 10:45:00,36.95,36.96,36.94,36.95,25398.0,30.6291,30.6374,30.6208,30.6291,25398.0
2017-05-24 10:50:00,36.94,36.95,36.93,36.94,39834.0,30.6208,30.6291,30.6125,30.6208,39834.0
2017-05-24 10:55:00,36.93,36.94,36.91,36.92,16950.0,30.6125,30.6208,30.5959,30.6042,16950.0
2017-05-24 11:00:00,36.91,36.92,36.9,36.91,32260.0,30.5959,30.6042,30.5876,30.5959,32260.0
2017-05-24 11:05:00,36.9,36.91,36.87,36.88,23672.0,30.5876,30.5959,30.5628,30.5711,23672.0
2017-05-24 11:10:00,36.88,36.88,36.85,36.85,12574.0,30.5711,30.5711,30.5462,30.5462,12574.0
2017-05-24 11:15:00,36.85,36.86,36.85,36.86,13848.0,30.5462,30.5545,30.5462,30.5545,13848.0
2017-05-24 11:20:00,36.85,36.87,36.84,36.87,30114.0,30.5462,30.5628,30.5379,30.5628,30114.0
2017-05-24 11:25:00,36.87,36.87,36.85,36.86,13692.0,30.5628,30.5628,30.5462,30.5545,13692.0
2017-05-24 11:30:00,36.86,36.88,36.85,36.88,18942.0,30.5545,30.5711,30.5462,30.5711,18942.0
2017-05-24 11:35:00,36.87,36.88,36.87,36.87,16736.0,30.5628,30.5711,30.5628,30.5628,16736.0
2017-05-24 11:40:00,36.87,36.88,36.87,36.88,19842.0,30.5628,30.5711,30.5628,30.5711,19842.0
2017-05-24 11:45:00,36.88,36.94,36.87,36.94,29650.0,30.5711,30.6208,30.5628,30.6208,29650.0
2017-05-24 11:50:00,36.94,36.94,36.92,36.93,15548.0,30.6208,30.6208,30.6042,30.6125,15548.0
2017-05-24 11:55:00,36.93,36.94,36.92,36.94,27242.0,30.6125,30.6208,30.6042,30.6208,27242.0
2017-05-24 12:00:00,36.95,36.95,36.94,36.94,7938.0,30.6291,30.6291,30.6208,30.6208,7938.0
2017-05-24 12:05:00,36.94,36.94,36.91,36.91,27222.0,30.6208,30.6208,30.5959,30.5959,27222.0
2017-05-24 12:10:00,36.92,36.92,36.91,36.92,10402.0,30.6042,30.6042,30.5959,30.6042,10402.0
2017-05-24 12:15:00,36.92,36.93,36.91,36.93,14392.0,30.6042,30.6125,30.5959,30.6125,14392.0
2017-05-24 12:20:00,36.92,36.95,36.92,36.94,9710.0,30.6042,30.6291,30.6042,30.6208,9710.0
2017-05-24 12:25:00,36.94,36.96,36.94,36.95,14586.0,30.6208,30.6374,30.6208,30.6291,14586.0
2017-05-24 12:30:00,36.95,36.97,36.95,36.95,12600.0,30.6291,30.6457,30.6291,30.6291,12600.0
2017-05-24 12:35:00,36.95,36.95,36.93,36.94,9118.0,30.6291,30.6291,30.6125,30.6208,9118.0
2017-05-24 12:40:00,36.94,36.94,36.94,36.94,10488.0,30.6208,30.6208,30.6208,30.6208,10488.0
2017-05-24 12:45:00,36.95,36.97,36.94,36.95,16914.0,30.6291,30.6457,30.6208,30.6291,16914.0
2017-05-24 12:50:00,36.95,36.96,36.95,36.96,19484.0,30.6291,30.6374,30.6291,30.6374,19484.0
2017-05-24 12:55:00,36.96,36.96,36.95,36.95,11066.0,30.6374,30.6374,30.6291,30.6291,11066.0
2017-05-24 13:00:00,36.96,36.96,36.95,36.96,7422.0,30.6374,30.6374,30.6291,30.6374,7422.0
2017-05-24 13:05:00,36.96,36.96,36.94,36.95,18048.0,30.6374,30.6374,30.6208,30.6291,18048.0
2017-05-24 13:10:00,36.95,36.96,36.95,36.95,11374.0,30.6291,30.6374,30.6291,30.6291,11374.0
2017-05-24 13:15:00,36.95,36.97,36.95,36.96,17230.0,30.6291,30.6457,30.6291,30.6374,17230.0
2017-05-24 13:20:00,36.96,36.97,36.95,36.97,12508.0,30.6374,30.6457,30.6291,30.6457,12508.0
2017-05-24 13:25:00,36.96,36.97,36.96,36.96,9584.0,30.6374,30.6457,30.6374,30.6374,9584.0
2017-05-24 13:30:00,36.96,36.98,36.95,36.97,19992.0,30.6374,30.654,30.6291,30.6457,19992.0
2017-05-24 13:35:00,36.97,36.98,36.96,36.96,11400.0,30.6457,30.654,30.6374,30.6374,11400.0
2017-05-24 13:40:00,36.96,36.96,36.94,36.96,17764.0,30.6374,30.6374,30.6208,30.6374,17764.0
2017-05-24 13:45:00,36.96,36.97,36.93,36.94,9824.0,30.6374,30.6457,30.6125,30.6208,9824.0
2017-05-24 13:50:00,36.94,36.94,36.91,36.92,10476.0,30.6208,30.6208,30.5959,30.6042,10476.0
2017-05-24 13:55:00,36.92,36.94,36.91,36.93,14954.0,30.6042,30.6208,30.5959,30.6125,14954.0
2017-05-24 14:00:00,36.93,36.95,36.89,36.91,21942.0,30.6125,30.6291,30.5794,30.5959,21942.0
2017-05-24 14:05:00,36.91,36.95,36.91,36.95,9434.0,30.5959,30.6291,30.5959,30.6291,9434.0
2017-05-24 14:10:00,36.95,36.98,36.93,36.97,24684.0,30.6291,30.654,30.6125,30.6457,24684.0
2017-05-24 14:15:00,36.97,36.99,36.97,36.98,24280.0,30.6457,30.6622,30.6457,30.654,24280.0
2017-05-24 14:20:00,36.97,36.99,36.96,36.96,21766.0,30.6457,30.6622,30.6374,30.6374,21766.0
2017-05-24 14:25:00,36.96,36.97,36.95,36.95,25234.0,30.6374,30.6457,30.6291,30.6291,25234.0
2017-05-24 14:30:00,36.96,36.96,36.94,36.96,172386.0,30.6374,30.6374,30.6208,30.6374,172386.0
2017-05-24 14:35:00,36.95,36.97,36.94,36.95,33192.0,30.6291,30.6457,30.6208,30.6291,33192.0
2017-05-24 14:40:00,36.94,36.95,36.93,36.93,16790.0,30.6208,30.6291,30.6125,30.6125,16790.0
2017-05-24 14:45:00,36.93,36.94,36.93,36.93,24746.0,30.6125,30.6208,30.6125,30.6125,24746.0
2017-05-24 14:50:00,36.93,36.93,36.91,36.92,17336.0,30.6125,30.6125,30.5959,30.6042,17336.0
2017-05-24 14:55:00,36.92,36.92,36.89,36.9,21430.0,30.6042,30.6042,30.5794,30.5876,21430.0
2017-05-24 15:00:00,36.9,36.91,36.88,36.88,21396.0,30.5876,30.5959,30.5711,30.5711,21396.0
2017-05-24 15:05:00,36.89,36.9,36.86,36.86,29666.0,30.5794,30.5876,30.5545,30.5545,29666.0
2017-05-24 15:10:00,36.87,36.87,36.85,36.87,33494.0,30.5628,30.5628,30.5462,30.5628,33494.0
2017-05-24 15:15:00,36.87,36.89,36.87,36.88,25456.0,30.5628,30.5794,30.5628,30.5711,25456.0
2017-05-24 15:20:00,36.88,36.91,36.88,36.9,21000.0,30.5711,30.5959,30.5711,30.5876,21000.0
2017-05-24 15:25:00,36.9,36.91,36.88,36.88,46572.0,30.5876,30.5959,30.5711,30.5711,46572.0
2017-05-24 15:30:00,36.89,36.91,36.88,36.9,28120.0,30.5794,30.5959,30.5711,30.5876,28120.0
2017-05-24 15:35:00,36.9,36.93,36.9,36.91,42340.0,30.5876,30.6125,30.5876,30.5959,42340.0
2017-05-24 15:40:00,36.91,36.93,36.91,36.93,85088.0,30.5959,30.6125,30.5959,30.6125,85088.0
2017-05-24 15:45:00,36.92,36.93,36.9,36.91,60102.0,30.6042,30.6125,30.5876,30.5959,60102.0
2017-05-24 15:50:00,36.91,36.95,36.91,36.93,85824.0,30.5959,30.6291,30.5959,30.6125,85824.0
2017-05-24 15:55:00,36.94,36.94,36.91,36.91,173936.0,30.6208,30.6208,30.5959,30.5959,173936.0
2017-05-25 09:30:00,36.94,37.03,36.91,37.0,53382.0,30.6208,30.6954,30.5959,30.6705,53382.0
2017-05-25 09:35:00,37.0,37.03,36.97,36.98,15140.0,30.6705,30.6954,30.6457,30.654,15140.0
2017-05-25 09:40:00,36.98,37.02,36.98,36.98,17572.0,30.654,30.6871,30.654,30.654,17572.0
2017-05-25 09:45:00,36.96,36.98,36.96,36.96,18930.0,30.6374,30.654,30.6374,30.6374,18930.0
2017-05-25 09:50:00,36.96,36.98,36.95,36.97,25076.0,30.6374,30.654,30.6291,30.6457,25076.0
2017-05-25 09:55:00,36.97,36.98,36.96,36.97,10810.0,30.6457,30.654,30.6374,30.6457,10810.0
2017-05-25 10:00:00,36.96,36.99,36.96,36.97,14330.0,30.6374,30.6622,30.6374,30.6457,14330.0
2017-05-25 10:05:00,36.98,36.99,36.96,36.99,14996.0,30.654,30.6622,30.6374,30.6622,14996.0
2017-05-25 10:10:00,36.99,37.07,36.99,37.04,44916.0,30.6622,30.7286,30.6622,30.7037,44916.0
2017-05-25 10:15:00,37.05,37.05,36.99,37.02,16768.0,30.712,30.712,30.6622,30.6871,16768.0
2017-05-25 10:20:00,37.02,37.04,37.02,37.03,11428.0,30.6871,30.7037,30.6871,30.6954,11428.0
2017-05-25 10:25:00,37.03,37.06,37.02,37.04,14394.0,30.6954,30.7203,30.6871,30.7037,14394.0
2017-05-25 10:30:00,37.04,37.05,37.03,37.05,6352.0,30.7037,30.712,30.6954,30.712,6352.0
2017-05-25 10:35:00,37.05,37.06,37.04,37.05,21868.0,30.712,30.7203,30.7037,30.712,21868.0
2017-05-25 10:40:00,37.05,37.06,37.04,37.05,15512.0,30.712,30.7203,30.7037,30.712,15512.0
2017-05-25 10:45:00,37.05,37.06,37.03,37.03,15940.0,30.712,30.7203,30.6954,30.6954,15940.0
2017-05-25 10:50:00,37.04,37.05,37.02,37.05,23452.0,30.7037,30.712,30.6871,30.712,23452.0
2017-05-25 10:55:00,37.05,37.05,37.01,37.02,14120.0,30.712,30.712,30.6788,30.6871,14120.0
2017-05-25 11:00:00,37.02,37.05,37.01,37.05,13916.0,30.6871,30.712,30.6788,30.712,13916.0
2017-05-25 11:05:00,37.05,37.09,37.04,37.09,20128.0,30.712,30.7451,30.7037,30.7451,20128.0
2017-05-25 11:10:00,37.09,37.1,37.07,37.08,6106.0,30.7451,30.7534,30.7286,30.7369,6106.0
2017-05-25 11:15:00,37.07,37.11,37.07,37.11,36112.0,30.7286,30.7617,30.7286,30.7617,36112.0
2017-05-25 11:20:00,37.12,37.13,37.11,37.12,32400.0,30.77,30.7783,30.7617,30.77,32400.0
2017-05-25 11:25:00,37.12,37.13,37.11,37.12,15624.0,30.77,30.7783,30.7617,30.77,15624.0
2017-05-25 11:30:00,37.12,37.12,37.11,37.12,11016.0,30.77,30.77,30.7617,30.77,11016.0
2017-05-25 11:35:00,37.12,37.12,37.06,37.06,30948.0,30.77,30.77,30.7203,30.7203,30948.0
2017-05-25 11:40:00,37.04,37.09,37.04,37.08,13392.0,30.7037,30.7451,30.7037,30.7369,13392.0
2017-05-25 11:45:00,37.08,37.12,37.08,37.11,29788.0,30.7369,30.77,30.7369,30.7617,29788.0
2017-05-25 11:50:00,37.12,37.13,37.11,37.12,18108.0,30.77,30.7783,30.7617,30.77,18108.0
2017-05-25 11:55:00,37.11,37.14,37.11,37.13,12320.0,30.7617,30.7866,30.7617,30.7783,12320.0
2017-05-25 12:00:00,37.13,37.15,37.13,37.15,33208.0,30.7783,30.7949,30.7783,30.7949,33208.0
2017-05-25 12:05:00,37.15,37.19,37.15,37.19,24558.0,30.7949,30.828,30.7949,30.828,24558.0
2017-05-25 12:10:00,37.2,37.21,37.18,37.2,26254.0,30.8363,30.8446,30.8197,30.8363,26254.0
2017-05-25 12:15:00,37.2,37.21,37.19,37.21,18942.0,30.8363,30.8446,30.828,30.8446,18942.0
2017-05-25 12:20:00,37.21,37.25,37.21,37.24,77182.0,30.8446,30.8778,30.8446,30.8695,77182.0
2017-05-25 12:25:00,37.24,37.24,37.23,37.24,9406.0,30.8695,30.8695,30.8612,30.8695,9406.0
2017-05-25 12:30:00,37.24,37.26,37.24,37.26,17502.0,30.8695,30.8861,30.8695,30.8861,17502.0
2017-05-25 12:35:00,37.26,37.27,37.26,37.26,11332.0,30.8861,30.8943,30.8861,30.8861,11332.0
2017-05-25 12:40:00,37.26,37.28,37.26,37.27,13590.0,30.8861,30.9026,30.8861,30.8943,13590.0
2017-05-25 12:45:00,37.26,37.28,37.26,37.28,16810.0,30.8861,30.9026,30.8861,30.9026,16810.0
2017-05-25 12:50:00,37.27,37.29,37.27,37.28,6744.0,30.8943,30.9109,30.8943,30.9026,6744.0
2017-05-25 12:55:00,37.27,37.3,37.27,37.3,14156.0,30.8943,30.9192,30.8943,30.9192,14156.0
2017-05-25 13:00:00,37.3,37.32,37.3,37.32,9972.0,30.9192,30.9358,30.9192,30.9358,9972.0
2017-05-25 13:05:00,37.31,37.32,37.29,37.29,17582.0,30.9275,30.9358,30.9109,30.9109,17582.0
2017-05-25 13:10:00,37.29,37.3,37.28,37.29,12912.0,30.9109,30.9192,30.9026,30.9109,12912.0
2017-05-25 13:15:00,37.29,37.32,37.29,37.32,12982.0,30.9109,30.9358,30.9109,30.9358,12982.0
2017-05-25 13:20:00,37.32,37.35,37.31,37.34,22918.0,30.9358,30.9607,30.9275,30.9524,22918.0
2017-05-25 13:25:00,37.34,37.35,37.33,37.34,10096.0,30.9524,30.9607,30.9441,30.9524,10096.0
2017-05-25 13:30:00,37.35,37.35,37.33,37.33,19152.0,30.9607,30.9607,30.9441,30.9441,19152.0
2017-05-25 13:35:00,37.33,37.34,37.33,37.34,9888.0,30.9441,30.9524,30.9441,30.9524,9888.0
2017-05-25 13:40:00,37.34,37.35,37.34,37.35,13248.0,30.9524,30.9607,30.9524,30.9607,13248.0
2017-05-25 13:45:00,37.35,37.36,37.35,37.36,14620.0,30.9607,30.969,30.9607,30.969,14620.0
2017-05-25 13:50:00,37.36,37.37,37.36,37.37,8942.0,30.969,30.9772,30.969,30.9772,8942.0
2017-05-25 13:55:00,37.37,37.4,37.37,37.4,18736.0,30.9772,31.0021,30.9772,31.0021,18736.0
2017-05-25 14:00:00,37.39,37.4,37.35,37.35,27072.0,30.9938,31.0021,30.9607,30.9607,27072.0
2017-05-25 14:05:00,37.35,37.36,37.35,37.35,6530.0,30.9607,30.969,30.9607,30.9607,6530.0
2017-05-25 14:10:00,37.35,37.36,37.34,37.35,13910.0,30.9607,30.969,30.9524,30.9607,13910.0
2017-05-25 14:15:00,37.35,37.37,37.35,37.37,15830.0,30.9607,30.9772,30.9607,30.9772,15830.0
2017-05-25 14:20:00,37.37,37.4,37.37,37.39,10646.0,30.9772,31.0021,30.9772,30.9938,10646.0
2017-05-25 14:25:00,37.39,37.39,37.34,37.34,46232.0,30.9938,30.9938,30.9524,30.9524,46232.0
2017-05-25 14:30:00,37.34,37.35,37.34,37.34,19376.0,30.9524,30.9607,30.9524,30.9524,19376.0
2017-05-25 14:35:00,37.34,37.35,37.34,37.35,9714.0,30.9524,30.9607,30.9524,30.9607,9714.0
2017-05-25 14:40:00,37.35,37.37,37.35,37.36,14912.0,30.9607,30.9772,30.9607,30.969,14912.0
2017-05-25 14:45:00,37.35,37.37,37.33,37.33,21932.0,30.9607,30.9772,30.9441,30.9441,21932.0
2017-05-25 14:50:00,37.33,37.34,37.31,37.32,10422.0,30.9441,30.9524,30.9275,30.9358,10422.0
2017-05-25 14:55:00,37.32,37.32,37.31,37.32,10260.0,30.9358,30.9358,30.9275,30.9358,10260.0
2017-05-25 15:00:00,37.32,37.33,37.31,37.32,8286.0,30.9358,30.9441,30.9275,30.9358,8286.0
2017-05-25 15:05:00,37.32,37.33,37.3,37.31,18702.0,30.9358,30.9441,30.9192,30.9275,18702.0
2017-05-25 15:10:00,37.31,37.31,37.3,37.31,17484.0,30.9275,30.9275,30.9192,30.9275,17484.0
2017-05-25 15:15:00,37.31,37.32,37.31,37.31,25518.0,30.9275,30.9358,30.9275,30.9275,25518.0
2017-05-25 15:20:00,37.31,37.31,37.3,37.31,22084.0,30.9275,30.9275,30.9192,30.9275,22084.0
2017-05-25 15:25:00,37.32,37.33,37.31,37.32,26918.0,30.9358,30.9441,30.9275,30.9358,26918.0
2017-05-25 15:30:00,37.32,37.35,37.31,37.34,37612.0,30.9358,30.9607,30.9275,30.9524,37612.0
2017-05-25 15:35:00,37.35,37.35,37.32,37.35,33716.0,30.9607,30.9607,30.9358,30.9607,33716.0
2017-05-25 15:40:00,37.35,37.35,37.34,37.35,64556.0,30.9607,30.9607,30.9524,30.9607,64556.0
2017-05-25 15:45:00,37.35,37.38,37.34,37.37,76784.0,30.9607,30.9855,30.9524,30.9772,76784.0
2017-05-25 15:50:00,37.37,37.37,37.32,37.35,120990.0,30.9772,30.9772,30.9358,30.9607,120990.0
2017-05-25 15:55:00,37.35,37.38,37.33,37.35,213726.0,30.9607,30.9855,30.9441,30.9607,213726.0
2017-05-26 09:30:00,37.3,37.3,37.23,37.24,45062.0,30.9192,30.9192,30.8612,30.8695,45062.0
2017-05-26 09:35:00,37.26,37.29,37.24,37.29,26264.0,30.8861,30.9109,30.8695,30.9109,26264.0
2017-05-26 09:40:00,37.29,37.33,37.27,37.32,42454.0,30.9109,30.9441,30.8943,30.9358,42454.0
2017-05-26 09:45:00,37.33,37.34,37.3,37.31,26510.0,30.9441,30.9524,30.9192,30.9275,26510.0
2017-05-26 09:50:00,37.32,37.34,37.31,37.31,14224.0,30.9358,30.9524,30.9275,30.9275,14224.0
2017-05-26 09:55:00,37.31,37.34,37.31,37.32,5400.0,30.9275,30.9524,30.9275,30.9358,5400.0
2017-05-26 10:00:00,37.32,37.33,37.3,37.31,8400.0,30.9358,30.9441,30.9192,30.9275,8400.0
2017-05-26 10:05:00,37.31,37.32,37.3,37.31,10600.0,30.9275,30.9358,30.9192,30.9275,10600.0
2017-05-26 10:10:00,37.32,37.35,37.31,37.32,19400.0,30.9358,30.9607,30.9275,30.9358,19400.0
2017-05-26 10:15:00,37.32,37.33,37.31,37.33,10652.0,30.9358,30.9441,30.9275,30.9441,10652.0
2017-05-26 10:20:00,37.33,37.34,37.33,37.34,10698.0,30.9441,30.9524,30.9441,30.9524,10698.0
2017-05-26 10:25:00,37.33,37.34,37.31,37.32,10204.0,30.9441,30.9524,30.9275,30.9358,10204.0
2017-05-26 10:30:00,37.33,37.38,37.33,37.38,13038.0,30.9441,30.9855,30.9441,30.9855,13038.0
2017-05-26 10:35:00,37.38,37.39,37.37,37.38,18356.0,30.9855,30.9938,30.9772,30.9855,18356.0
2017-05-26 10:40:00,37.38,37.4,37.38,37.39,13352.0,30.9855,31.0021,30.9855,30.9938,13352.0
2017-05-26 10:45:00,37.38,37.38,37.36,37.36,11212.0,30.9855,30.9855,30.969,30.969,11212.0
2017-05-26 10:50:00,37.37,37.37,37.35,37.35,18762.0,30.9772,30.9772,30.9607,30.9607,18762.0
2017-05-26 10:55:00,37.34,37.36,37.34,37.34,12866.0,30.9524,30.969,30.9524,30.9524,12866.0
2017-05-26 11:00:00,37.34,37.36,37.33,37.35,16088.0,30.9524,30.969,30.9441,30.9607,16088.0
2017-05-26 11:05:00,37.36,37.39,37.35,37.38,16354.0,30.969,30.9938,30.9607,30.9855,16354.0
2017-05-26 11:10:00,37.37,37.38,37.37,37.37,8400.0,30.9772,30.9855,30.9772,30.9772,8400.0
2017-05-26 11:15:00,37.38,37.39,37.38,37.38,10790.0,30.9855,30.9938,30.9855,30.9855,10790.0
2017-05-26 11:20:00,37.38,37.38,37.37,37.37,4430.0,30.9855,30.9855,30.9772,30.9772,4430.0
2017-05-26 11:25:00,37.38,37.38,37.37,37.38,20648.0,30.9855,30.9855,30.9772,30.9855,20648.0
2017-05-26 11:30:00,37.37,37.38,37.37,37.38,12918.0,30.9772,30.9855,30.9772,30.9855,12918.0
2017-05-26 11:35:00,37.38,37.38,37.35,37.37,13480.0,30.9855,30.9855,30.9607,30.9772,13480.0
2017-05-26 11:40:00,37.37,37.38,37.35,37.35,9412.0,30.9772,30.9855,30.9607,30.9607,9412.0
2017-05-26 11:45:00,37.35,37.37,37.35,37.37,20238.0,30.9607,30.9772,30.9607,30.9772,20238.0
2017-05-26 11:50:00,37.37,37.37,37.35,37.36,6448.0,30.9772,30.9772,30.9607,30.969,6448.0
2017-05-26 11:55:00,37.36,37.37,37.36,37.36,15676.0,30.969,30.9772,30.969,30.969,15676.0
2017-05-26 12:00:00,37.37,37.37,37.35,37.35,11100.0,30.9772,30.9772,30.9607,30.9607,11100.0
2017-05-26 12:05:00,37.36,37.4,37.36,37.4,32260.0,30.969,31.0021,30.969,31.0021,32260.0
2017-05-26 12:10:00,37.4,37.42,37.39,37.41,18906.0,31.0021,31.0187,30.9938,31.0104,18906.0
2017-05-26 12:15:00,37.41,37.42,37.4,37.41,7576.0,31.0104,31.0187,31.0021,31.0104,7576.0
2017-05-26 12:20:00,37.41,37.41,37.4,37.41,7560.0,31.0104,31.0104,31.0021,31.0104,7560.0
2017-05-26 12:25:00,37.41,37.43,37.4,37.42,11922.0,31.0104,31.027,31.0021,31.0187,11922.0
2017-05-26 12:30:00,37.42,37.42,37.4,37.41,3600.0,31.0187,31.0187,31.0021,31.0104,3600.0
2017-05-26 12:35:00,37.41,37.43,37.4,37.43,11850.0,31.0104,31.027,31.0021,31.027,11850.0
2017-05-26 12:40:00,37.42,37.44,37.42,37.43,8010.0,31.0187,31.0353,31.0187,31.027,8010.0
2017-05-26 12:45:00,37.44,37.44,37.41,37.42,7482.0,31.0353,31.0353,31.0104,31.0187,7482.0
2017-05-26 12:50:00,37.41,37.43,37.4,37.42,9866.0,31.0104,31.027,31.0021,31.0187,9866.0
2017-05-26 12:55:00,37.42,37.42,37.4,37.41,7184.0,31.0187,31.0187,31.0021,31.0104,7184.0
2017-05-26 13:00:00,37.4,37.4,37.37,37.37,7130.0,31.0021,31.0021,30.9772,30.9772,7130.0
2017-05-26 13:05:00,37.38,37.41,37.38,37.41,12702.0,30.9855,31.0104,30.9855,31.0104,12702.0
2017-05-26 13:10:00,37.41,37.41,37.4,37.4,8010.0,31.0104,31.0104,31.0021,31.0021,8010.0
2017-05-26 13:15:00,37.4,37.41,37.38,37.4,10386.0,31.0021,31.0104,30.9855,31.0021,10386.0
2017-05-26 13:20:00,37.4,37.4,37.38,37.39,9682.0,31.0021,31.0021,30.9855,30.9938,9682.0
2017-05-26 13:25:00,37.38,37.39,37.38,37.38,5400.0,30.9855,30.9938,30.9855,30.9855,5400.0
2017-05-26 13:30:00,37.38,37.4,37.38,37.4,11928.0,30.9855,31.0021,30.9855,31.0021,11928.0
2017-05-26 13:35:00,37.4,37.4,37.39,37.39,10962.0,31.0021,31.0021,30.9938,30.9938,10962.0
2017-05-26 13:40:00,37.39,37.4,37.38,37.4,8866.0,30.9938,31.0021,30.9855,31.0021,8866.0
2017-05-26 13:45:00,37.4,37.41,37.4,37.4,7930.0,31.0021,31.0104,31.0021,31.0021,7930.0
2017-05-26 13:50:00,37.4,37.41,37.4,37.4,5700.0,31.0021,31.0104,31.0021,31.0021,5700.0
2017-05-26 13:55:00,37.4,37.4,37.39,37.39,19634.0,31.0021,31.0021,30.9938,30.9938,19634.0
2017-05-26 14:00:00,37.39,37.4,37.38,37.39,17702.0,30.9938,31.0021,30.9855,30.9938,17702.0
2017-05-26 14:05:00,37.39,37.41,37.39,37.41,11186.0,30.9938,31.0104,30.9938,31.0104,11186.0
2017-05-26 14:10:00,37.41,37.43,37.41,37.42,7758.0,31.0104,31.027,31.0104,31.0187,7758.0
2017-05-26 14:15:00,37.42,37.43,37.4,37.41,15046.0,31.0187,31.027,31.0021,31.0104,15046.0
2017-05-26 14:20:00,37.41,37.42,37.4,37.42,10910.0,31.0104,31.0187,31.0021,31.0187,10910.0
2017-05-26 14:25:00,37.41,37.42,37.41,37.42,5870.0,31.0104,31.0187,31.0104,31.0187,5870.0
2017-05-26 14:30:00,37.42,37.42,37.41,37.42,6200.0,31.0187,31.0187,31.0104,31.0187,6200.0
2017-05-26 14:35:00,37.42,37.43,37.41,37.42,12000.0,31.0187,31.027,31.0104,31.0187,12000.0
2017-05-26 14:40:00,37.42,37.42,37.4,37.42,14194.0,31.0187,31.0187,31.0021,31.0187,14194.0
2017-05-26 14:45:00,37.42,37.43,37.41,37.42,9826.0,31.0187,31.027,31.0104,31.0187,9826.0
2017-05-26 14:50:00,37.42,37.43,37.41,37.42,10954.0,31.0187,31.027,31.0104,31.0187,10954.0
2017-05-26 14:55:00,37.43,37.44,37.42,37.43,16514.0,31.027,31.0353,31.0187,31.027,16514.0
2017-05-26 15:00:00,37.43,37.44,37.43,37.43,6944.0,31.027,31.0353,31.027,31.027,6944.0
2017-05-26 15:05:00,37.43,37.44,37.42,37.43,35524.0,31.027,31.0353,31.0187,31.027,35524.0
2017-05-26 15:10:00,37.43,37.44,37.42,37.43,16758.0,31.027,31.0353,31.0187,31.027,16758.0
2017-05-26 15:15:00,37.43,37.44,37.43,37.44,13498.0,31.027,31.0353,31.027,31.0353,13498.0
2017-05-26 15:20:00,37.43,37.43,37.4,37.41,34104.0,31.027,31.027,31.0021,31.0104,34104.0
2017-05-26 15:25:00,37.41,37.42,37.4,37.41,21446.0,31.0104,31.0187,31.0021,31.0104,21446.0
2017-05-26 15:30:00,37.41,37.43,37.41,37.42,38016.0,31.0104,31.027,31.0104,31.0187,38016.0
2017-05-26 15:35:00,37.42,37.43,37.42,37.42,22770.0,31.0187,31.027,31.0187,31.0187,22770.0
2017-05-26 15:40:00,37.42,37.43,37.41,37.42,75028.0,31.0187,31.027,31.0104,31.0187,75028.0
2017-05-26 15:45:00,37.41,37.42,37.41,37.42,50700.0,31.0104,31.0187,31.0104,31.0187,50700.0
2017-05-26 15:50:00,37.42,37.42,37.4,37.42,75808.0,31.0187,31.0187,31.0021,31.0187,75808.0
2017-05-26 15:55:00,37.41,37.42,37.39,37.41,151452.0,31.0104,31.0187,30.9938,31.0104,151452.0
2017-05-30 09:30:00,37.35,37.41,37.29,37.33,65134.0,30.9607,31.0104,30.9109,30.9441,65134.0
2017-05-30 09:35:00,37.38,37.42,37.37,37.41,26128.0,30.9855,31.0187,30.9772,31.0104,26128.0
2017-05-30 09:40:00,37.41,37.5,37.38,37.49,71718.0,31.0104,31.085,30.9855,31.0767,71718.0
2017-05-30 09:45:00,37.5,37.57,37.49,37.55,73638.0,31.085,31.143,31.0767,31.1265,73638.0
2017-05-30 09:50:00,37.55,37.65,37.55,37.61,86748.0,31.1265,31.2093,31.1265,31.1762,86748.0
2017-05-30 09:55:00,37.61,37.64,37.6,37.62,57754.0,31.1762,31.2011,31.1679,31.1845,57754.0
2017-05-30 10:00:00,37.61,37.61,37.52,37.52,34986.0,31.1762,31.1762,31.1016,31.1016,34986.0
2017-05-30 10:05:00,37.53,37.55,37.49,37.49,24824.0,31.1099,31.1265,31.0767,31.0767,24824.0
2017-05-30 10:10:00,37.49,37.49,37.46,37.46,12866.0,31.0767,31.0767,31.0518,31.0518,12866.0
2017-05-30 10:15:00,37.46,37.46,37.42,37.42,14702.0,31.0518,31.0518,31.0187,31.0187,14702.0
2017-05-30 10:20:00,37.43,37.43,37.39,37.4,10710.0,31.027,31.027,30.9938,31.0021,10710.0
2017-05-30 10:25:00,37.39,37.42,37.38,37.42,19604.0,30.9938,31.0187,30.9855,31.0187,19604.0
2017-05-30 10:30:00,37.42,37.46,37.41,37.46,16742.0,31.0187,31.0518,31.0104,31.0518,16742.0
2017-05-30 10:35:00,37.46,37.48,37.45,37.48,12902.0,31.0518,31.0684,31.0436,31.0684,12902.0
2017-05-30 10:40:00,37.49,37.57,37.49,37.57,17500.0,31.0767,31.143,31.0767,31.143,17500.0
2017-05-30 10:45:00,37.56,37.62,37.56,37.62,64888.0,31.1347,31.1845,31.1347,31.1845,64888.0
2017-05-30 10:50:00,37.62,37.64,37.62,37.62,30398.0,31.1845,31.2011,31.1845,31.1845,30398.0
2017-05-30 10:55:00,37.62,37.63,37.6,37.62,26178.0,31.1845,31.1928,31.1679,31.1845,26178.0
2017-05-30 11:00:00,37.62,37.63,37.61,37.63,21348.0,31.1845,31.1928,31.1762,31.1928,21348.0
2017-05-30 11:05:00,37.63,37.65,37.63,37.63,20554.0,31.1928,31.2093,31.1928,31.1928,20554.0
2017-05-30 11:10:00,37.63,37.63,37.61,37.63,21022.0,31.1928,31.1928,31.1762,31.1928,21022.0
2017-05-30 11:15:00,37.62,37.67,37.62,37.67,20906.0,31.1845,31.2259,31.1845,31.2259,20906.0
2017-05-30 11:20:00,37.67,37.67,37.64,37.65,20890.0,31.2259,31.2259,31.2011,31.2093,20890.0
2017-05-30 11:25:00,37.65,37.66,37.62,37.62,58652.0,31.2093,31.2176,31.1845,31.1845,58652.0
2017-05-30 11:30:00,37.62,37.63,37.6,37.6,24392.0,31.1845,31.1928,31.1679,31.1679,24392.0
2017-05-30 11:35:00,37.6,37.61,37.59,37.59,14946.0,31.1679,31.1762,31.1596,31.1596,14946.0
2017-05-30 11:40:00,37.59,37.59,37.52,37.52,29080.0,31.1596,31.1596,31.1016,31.1016,29080.0
2017-05-30 11:45:00,37.53,37.54,37.52,37.52,31864.0,31.1099,31.1182,31.1016,31.1016,31864.0
2017-05-30 11:50:00,37.52,37.54,37.52,37.53,27144.0,31.1016,31.1182,31.1016,31.1099,27144.0
2017-05-30 11:55:00,37.53,37.54,37.52,37.52,13206.0,31.1099,31.1182,31.1016,31.1016,13206.0
2017-05-30 12:00:00,37.54,37.57,37.54,37.57,16380.0,31.1182,31.143,31.1182,31.143,16380.0
2017-05-30 12:05:00,37.56,37.57,37.53,37.54,19886.0,31.1347,31.143,31.1099,31.1182,19886.0
2017-05-30 12:10:00,37.55,37.56,37.54,37.55,10584.0,31.1265,31.1347,31.1182,31.1265,10584.0
2017-05-30 12:15:00,37.56,37.57,37.55,37.56,15442.0,31.1347,31.143,31.1265,31.1347,15442.0
2017-05-30 12:20:00,37.56,37.58,37.54,37.57,23654.0,31.1347,31.1513,31.1182,31.143,23654.0
2017-05-30 12:25:00,37.57,37.58,37.57,37.58,5898.0,31.143,31.1513,31.143,31.1513,5898.0
2017-05-30 12:30:00,37.58,37.59,37.57,37.57,15274.0,31.1513,31.1596,31.143,31.143,15274.0
2017-05-30 12:35:00,37.58,37.58,37.55,37.56,33806.0,31.1513,31.1513,31.1265,31.1347,33806.0
2017-05-30 12:40:00,37.56,37.58,37.56,37.57,9192.0,31.1347,31.1513,31.1347,31.143,9192.0
2017-05-30 12:45:00,37.57,37.58,37.57,37.58,6860.0,31.143,31.1513,31.143,31.1513,6860.0
2017-05-30 12:50:00,37.58,37.58,37.55,37.55,34000.0,31.1513,31.1513,31.1265,31.1265,34000.0
2017-05-30 12:55:00,37.55,37.55,37.54,37.54,9944.0,31.1265,31.1265,31.1182,31.1182,9944.0
2017-05-30 13:00:00,37.55,37.57,37.54,37.56,14594.0,31.1265,31.143,31.1182,31.1347,14594.0
2017-05-30 13:05:00,37.56,37.56,37.54,37.56,24606.0,31.1347,31.1347,31.1182,31.1347,24606.0
2017-05-30 13:10:00,37.55,37.56,37.55,37.56,32000.0,31.1265,31.1347,31.1265,31.1347,32000.0
2017-05-30 13:15:00,37.56,37.58,37.55,37.58,62136.0,31.1347,31.1513,31.1265,31.1513,62136.0
2017-05-30 13:20:00,37.58,37.58,37.57,37.58,28948.0,31.1513,31.1513,31.143,31.1513,28948.0
2017-05-30 13:25:00,37.57,37.59,37.57,37.58,11566.0,31.143,31.1596,31.143,31.1513,11566.0
2017-05-30 13:30:00,37.59,37.61,37.58,37.6,18616.0,31.1596,31.1762,31.1513,31.1679,18616.0
2017-05-30 13:35:00,37.6,37.62,37.6,37.6,16502.0,31.1679,31.1845,31.1679,31.1679,16502.0
2017-05-30 13:40:00,37.6,37.6,37.6,37.6,6600.0,31.1679,31.1679,31.1679,31.1679,6600.0
2017-05-30 13:45:00,37.6,37.6,37.58,37.58,24236.0,31.1679,31.1679,31.1513,31.1513,24236.0
2017-05-30 13:50:00,37.58,37.63,37.57,37.62,46554.0,31.1513,31.1928,31.143,31.1845,46554.0
2017-05-30 13:55:00,37.62,37.62,37.59,37.59,8020.0,31.1845,31.1845,31.1596,31.1596,8020.0
2017-05-30 14:00:00,37.59,37.61,37.59,37.59,20024.0,31.1596,31.1762,31.1596,31.1596,20024.0
2017-05-30 14:05:00,37.59,37.6,37.59,37.59,13874.0,31.1596,31.1679,31.1596,31.1596,13874.0
2017-05-30 14:10:00,37.59,37.59,37.58,37.59,16624.0,31.1596,31.1596,31.1513,31.1596,16624.0
2017-05-30 14:15:00,37.58,37.58,37.57,37.58,6900.0,31.1513,31.1513,31.143,31.1513,6900.0
2017-05-30 14:20:00,37.57,37.58,37.57,37.58,13924.0,31.143,31.1513,31.143,31.1513,13924.0
2017-05-30 14:25:00,37.58,37.59,37.58,37.59,10572.0,31.1513,31.1596,31.1513,31.1596,10572.0
2017-05-30 14:30:00,37.59,37.59,37.56,37.57,26962.0,31.1596,31.1596,31.1347,31.143,26962.0
2017-05-30 14:35:00,37.58,37.58,37.57,37.57,10474.0,31.1513,31.1513,31.143,31.143,10474.0
2017-05-30 14:40:00,37.57,37.57,37.56,37.57,9674.0,31.143,31.143,31.1347,31.143,9674.0
2017-05-30 14:45:00,37.57,37.59,37.57,37.59,14052.0,31.143,31.1596,31.143,31.1596,14052.0
2017-05-30 14:50:00,37.58,37.59,37.57,37.58,14086.0,31.1513,31.1596,31.143,31.1513,14086.0
2017-05-30 14:55:00,37.57,37.58,37.57,37.58,17300.0,31.143,31.1513,31.143,31.1513,17300.0
2017-05-30 15:00:00,37.58,37.62,37.58,37.61,26526.0,31.1513,31.1845,31.1513,31.1762,26526.0
2017-05-30 15:05:00,37.62,37.62,37.59,37.6,21674.0,31.1845,31.1845,31.1596,31.1679,21674.0
2017-05-30 15:10:00,37.6,37.61,37.59,37.6,30188.0,31.1679,31.1762,31.1596,31.1679,30188.0
2017-05-30 15:15:00,37.6,37.6,37.59,37.6,22276.0,31.1679,31.1679,31.1596,31.1679,22276.0
2017-05-30 15:20:00,37.6,37.6,37.58,37.59,10386.0,31.1679,31.1679,31.1513,31.1596,10386.0
2017-05-30 15:25:00,37.59,37.6,37.57,37.6,72930.0,31.1596,31.1679,31.143,31.1679,72930.0
2017-05-30 15:30:00,37.6,37.6,37.58,37.59,30578.0,31.1679,31.1679,31.1513,31.1596,30578.0
2017-05-30 15:35:00,37.59,37.59,37.58,37.58,59578.0,31.1596,31.1596,31.1513,31.1513,59578.0
2017-05-30 15:40:00,37.58,37.58,37.52,37.53,81592.0,31.1513,31.1513,31.1016,31.1099,81592.0
2017-05-30 15:45:00,37.53,37.54,37.52,37.52,77398.0,31.1099,31.1182,31.1016,31.1016,77398.0
2017-05-30 15:50:00,37.53,37.55,37.52,37.53,77082.0,31.1099,31.1265,31.1016,31.1099,77082.0
2017-05-30 15:55:00,37.53,37.58,37.52,37.57,232692.0,31.1099,31.1513,31.1016,31.143,232692.0
2017-05-31 09:30:00,37.57,37.57,37.45,37.48,58798.0,31.143,31.143,31.0436,31.0684,58798.0
2017-05-31 09:35:00,37.48,37.55,37.48,37.55,14202.0,31.0684,31.1265,31.0684,31.1265,14202.0
2017-05-31 09:40:00,37.55,37.58,37.48,37.48,20462.0,31.1265,31.1513,31.0684,31.0684,20462.0
2017-05-31 09:45:00,37.48,37.54,37.48,37.5,75768.0,31.0684,31.1182,31.0684,31.085,75768.0
2017-05-31 09:50:00,37.49,37.55,37.48,37.49,87328.0,31.0767,31.1265,31.0684,31.0767,87328.0
2017-05-31 09:55:00,37.49,37.52,37.46,37.51,56052.0,31.0767,31.1016,31.0518,31.0933,56052.0
2017-05-31 10:00:00,37.51,37.52,37.45,37.49,51144.0,31.0933,31.1016,31.0436,31.0767,51144.0
2017-05-31 10:05:00,37.47,37.48,37.44,37.45,26702.0,31.0601,31.0684,31.0353,31.0436,26702.0
2017-05-31 10:10:00,37.45,37.52,37.43,37.51,45402.0,31.0436,31.1016,31.027,31.0933,45402.0
2017-05-31 10:15:00,37.51,37.51,37.47,37.49,26260.0,31.0933,31.0933,31.0601,31.0767,26260.0
2017-05-31 10:20:00,37.49,37.53,37.49,37.53,39200.0,31.0767,31.1099,31.0767,31.1099,39200.0
2017-05-31 10:25:00,37.54,37.54,37.47,37.49,30464.0,31.1182,31.1182,31.0601,31.0767,30464.0
2017-05-31 10:30:00,37.49,37.6,37.49,37.57,66990.0,31.0767,31.1679,31.0767,31.143,66990.0
2017-05-31 10:35:00,37.57,37.59,37.52,37.53,34872.0,31.143,31.1596,31.1016,31.1099,34872.0
2017-05-31 10:40:00,37.54,37.57,37.54,37.56,50946.0,31.1182,31.143,31.1182,31.1347,50946.0
2017-05-31 10:45:00,37.56,37.63,37.55,37.6,53796.0,31.1347,31.1928,31.1265,31.1679,53796.0
2017-05-31 10:50:00,37.6,37.63,37.58,37.61,35314.0,31.1679,31.1928,31.1513,31.1762,35314.0
2017-05-31 10:55:00,37.6,37.6,37.57,37.59,22646.0,31.1679,31.1679,31.143,31.1596,22646.0
2017-05-31 11:00:00,37.6,37.6,37.55,37.56,24276.0,31.1679,31.1679,31.1265,31.1347,24276.0
2017-05-31 11:05:00,37.57,37.6,37.54,37.54,44838.0,31.143,31.1679,31.1182,31.1182,44838.0
2017-05-31 11:10:00,37.54,37.55,37.52,37.53,16296.0,31.1182,31.1265,31.1016,31.1099,16296.0
2017-05-31 11:15:00,37.52,37.55,37.52,37.55,19748.0,31.1016,31.1265,31.1016,31.1265,19748.0
2017-05-31 11:20:00,37.54,37.58,37.54,37.57,27522.0,31.1182,31.1513,31.1182,31.143,27522.0
2017-05-31 11:25:00,37.56,37.57,37.51,37.52,36566.0,31.1347,31.143,31.0933,31.1016,36566.0
2017-05-31 11:30:00,37.52,37.52,37.49,37.51,97820.0,31.1016,31.1016,31.0767,31.0933,97820.0
2017-05-31 11:35:00,37.5,37.54,37.49,37.5,17630.0,31.085,31.1182,31.0767,31.085,17630.0
2017-05-31 11:40:00,37.5,37.52,37.5,37.5,9860.0,31.085,31.1016,31.085,31.085,9860.0
2017-05-31 11:45:00,37.49,37.53,37.49,37.52,13012.0,31.0767,31.1099,31.0767,31.1016,13012.0
2017-05-31 11:50:00,37.52,37.54,37.5,37.54,8250.0,31.1016,31.1182,31.085,31.1182,8250.0
2017-05-31 11:55:00,37.55,37.56,37.52,37.53,16468.0,31.1265,31.1347,31.1016,31.1099,16468.0
2017-05-31 12:00:00,37.53,37.56,37.53,37.55,13618.0,31.1099,31.1347,31.1099,31.1265,13618.0
2017-05-31 12:05:00,37.55,37.56,37.54,37.55,10268.0,31.1265,31.1347,31.1182,31.1265,10268.0
2017-05-31 12:10:00,37.55,37.56,37.54,37.54,10218.0,31.1265,31.1347,31.1182,31.1182,10218.0
2017-05-31 12:15:00,37.55,37.55,37.54,37.54,6000.0,31.1265,31.1265,31.1182,31.1182,6000.0
2017-05-31 12:20:00,37.54,37.55,37.54,37.55,11970.0,31.1182,31.1265,31.1182,31.1265,11970.0
2017-05-31 12:25:00,37.55,37.55,37.53,37.55,21422.0,31.1265,31.1265,31.1099,31.1265,21422.0
2017-05-31 12:30:00,37.55,37.55,37.52,37.53,10098.0,31.1265,31.1265,31.1016,31.1099,10098.0
2017-05-31 12:35:00,37.52,37.54,37.52,37.53,6400.0,31.1016,31.1182,31.1016,31.1099,6400.0
2017-05-31 12:40:00,37.53,37.54,37.51,37.51,5736.0,31.1099,31.1182,31.0933,31.0933,5736.0
2017-05-31 12:45:00,37.5,37.52,37.49,37.52,15814.0,31.085,31.1016,31.0767,31.1016,15814.0
2017-05-31 12:50:00,37.52,37.55,37.52,37.55,26906.0,31.1016,31.1265,31.1016,31.1265,26906.0
2017-05-31 12:55:00,37.55,37.55,37.53,37.55,16156.0,31.1265,31.1265,31.1099,31.1265,16156.0
2017-05-31 13:00:00,37.55,37.56,37.54,37.55,15276.0,31.1265,31.1347,31.1182,31.1265,15276.0
2017-05-31 13:05:00,37.55,37.55,37.52,37.54,9084.0,31.1265,31.1265,31.1016,31.1182,9084.0
2017-05-31 13:10:00,37.54,37.55,37.53,37.54,23608.0,31.1182,31.1265,31.1099,31.1182,23608.0
2017-05-31 13:15:00,37.54,37.54,37.5,37.51,13000.0,31.1182,31.1182,31.085,31.0933,13000.0
2017-05-31 13:20:00,37.51,37.53,37.49,37.52,15782.0,31.0933,31.1099,31.0767,31.1016,15782.0
2017-05-31 13:25:00,37.51,37.53,37.51,37.53,13880.0,31.0933,31.1099,31.0933,31.1099,13880.0
2017-05-31 13:30:00,37.53,37.53,37.52,37.52,17514.0,31.1099,31.1099,31.1016,31.1016,17514.0
2017-05-31 13:35:00,37.52,37.56,37.51,37.55,68478.0,31.1016,31.1347,31.0933,31.1265,68478.0
2017-05-31 13:40:00,37.55,37.57,37.53,37.57,100016.0,31.1265,31.143,31.1099,31.143,100016.0
2017-05-31 13:45:00,37.56,37.56,37.52,37.55,18880.0,31.1347,31.1347,31.1016,31.1265,18880.0
2017-05-31 13:50:00,37.54,37.56,37.54,37.55,79266.0,31.1182,31.1347,31.1182,31.1265,79266.0
2017-05-31 13:55:00,37.55,37.56,37.53,37.55,20222.0,31.1265,31.1347,31.1099,31.1265,20222.0
2017-05-31 14:00:00,37.55,37.56,37.52,37.52,33544.0,31.1265,31.1347,31.1016,31.1016,33544.0
2017-05-31 14:05:00,37.54,37.55,37.52,37.54,13116.0,31.1182,31.1265,31.1016,31.1182,13116.0
2017-05-31 14:10:00,37.55,37.56,37.52,37.54,27400.0,31.1265,31.1347,31.1016,31.1182,27400.0
2017-05-31 14:15:00,37.54,37.57,37.54,37.57,8920.0,31.1182,31.143,31.1182,31.143,8920.0
2017-05-31 14:20:00,37.57,37.57,37.5,37.52,76606.0,31.143,31.143,31.085,31.1016,76606.0
2017-05-31 14:25:00,37.52,37.56,37.52,37.56,13556.0,31.1016,31.1347,31.1016,31.1347,13556.0
2017-05-31 14:30:00,37.56,37.57,37.54,37.56,15940.0,31.1347,31.143,31.1182,31.1347,15940.0
2017-05-31 14:35:00,37.56,37.58,37.56,37.57,16402.0,31.1347,31.1513,31.1347,31.143,16402.0
2017-05-31 14:40:00,37.56,37.58,37.56,37.58,16300.0,31.1347,31.1513,31.1347,31.1513,16300.0
2017-05-31 14:45:00,37.58,37.58,37.56,37.58,23414.0,31.1513,31.1513,31.1347,31.1513,23414.0
2017-05-31 14:50:00,37.57,37.58,37.56,37.57,21788.0,31.143,31.1513,31.1347,31.143,21788.0
2017-05-31 14:55:00,37.58,37.58,37.57,37.57,21922.0,31.1513,31.1513,31.143,31.143,21922.0
2017-05-31 15:00:00,37.57,37.6,37.57,37.59,27768.0,31.143,31.1679,31.143,31.1596,27768.0
2017-05-31 15:05:00,37.59,37.59,37.57,37.58,22748.0,31.1596,31.1596,31.143,31.1513,22748.0
2017-05-31 15:10:00,37.57,37.6,37.56,37.59,26166.0,31.143,31.1679,31.1347,31.1596,26166.0
2017-05-31 15:15:00,37.59,37.61,37.59,37.6,34474.0,31.1596,31.1762,31.1596,31.1679,34474.0
2017-05-31 15:20:00,37.6,37.63,37.59,37.61,30102.0,31.1679,31.1928,31.1596,31.1762,30102.0
2017-05-31 15:25:00,37.62,37.64,37.61,37.63,24104.0,31.1845,31.2011,31.1762,31.1928,24104.0
2017-05-31 15:30:00,37.63,37.64,37.62,37.63,38356.0,31.1928,31.2011,31.1845,31.1928,38356.0
2017-05-31 15:35:00,37.63,37.64,37.62,37.62,41876.0,31.1928,31.2011,31.1845,31.1845,41876.0
2017-05-31 15:40:00,37.62,37.66,37.62,37.63,53954.0,31.1845,31.2176,31.1845,31.1928,53954.0
2017-05-31 15:45:00,37.63,37.66,37.63,37.66,126226.0,31.1928,31.2176,31.1928,31.2176,126226.0
2017-05-31 15:50:00,37.66,37.68,37.66,37.68,129084.0,31.2176,31.2342,31.2176,31.2342,129084.0
2017-05-31 15:55:00,37.68,37.7,37.67,37.69,342008.0,31.2342,31.2508,31.2259,31.2425,342008.0
2017-06-01 09:30:00,37.79,37.82,37.69,37.71,127558.0,31.3254,31.3503,31.2425,31.2591,127558.0
2017-06-01 09:35:00,37.71,37.71,37.63,37.65,8180.0,31.2591,31.2591,31.1928,31.2093,8180.0
2017-06-01 09:40:00,37.63,37.7,37.63,37.69,27244.0,31.1928,31.2508,31.1928,31.2425,27244.0
2017-06-01 09:45:00,37.69,37.76,37.69,37.73,52220.0,31.2425,31.3005,31.2425,31.2757,52220.0
2017-06-01 09:50:00,37.73,37.74,37.69,37.69,20714.0,31.2757,31.2839,31.2425,31.2425,20714.0
2017-06-01 09:55:00,37.7,37.71,37.67,37.69,16088.0,31.2508,31.2591,31.2259,31.2425,16088.0
2017-06-01 10:00:00,37.69,37.71,37.65,37.69,50640.0,31.2425,31.2591,31.2093,31.2425,50640.0
2017-06-01 10:05:00,37.67,37.7,37.63,37.67,24420.0,31.2259,31.2508,31.1928,31.2259,24420.0
2017-06-01 10:10:00,37.68,37.76,37.67,37.76,31908.0,31.2342,31.3005,31.2259,31.3005,31908.0
2017-06-01 10:15:00,37.76,37.81,37.76,37.81,42918.0,31.3005,31.342,31.3005,31.342,42918.0
2017-06-01 10:20:00,37.81,37.87,37.79,37.83,29470.0,31.342,31.3917,31.3254,31.3586,29470.0
2017-06-01 10:25:00,37.84,37.88,37.82,37.87,32214.0,31.3668,31.4,31.3503,31.3917,32214.0
2017-06-01 10:30:00,37.87,37.87,37.81,37.82,38682.0,31.3917,31.3917,31.342,31.3503,38682.0
2017-06-01 10:35:00,37.82,37.83,37.8,37.82,26808.0,31.3503,31.3586,31.3337,31.3503,26808.0
2017-06-01 10:40:00,37.83,37.84,37.81,37.84,18892.0,31.3586,31.3668,31.342,31.3668,18892.0
2017-06-01 10:45:00,37.83,37.83,37.77,37.78,25956.0,31.3586,31.3586,31.3088,31.3171,25956.0
2017-06-01 10:50:00,37.77,37.79,37.76,37.78,26694.0,31.3088,31.3254,31.3005,31.3171,26694.0
2017-06-01 10:55:00,37.79,37.79,37.76,37.77,20802.0,31.3254,31.3254,31.3005,31.3088,20802.0
2017-06-01 11:00:00,37.77,37.77,37.74,37.74,27440.0,31.3088,31.3088,31.2839,31.2839,27440.0
2017-06-01 11:05:00,37.74,37.76,37.72,37.72,17114.0,31.2839,31.3005,31.2674,31.2674,17114.0
2017-06-01 11:10:00,37.72,37.74,37.71,37.73,24468.0,31.2674,31.2839,31.2591,31.2757,24468.0
2017-06-01 11:15:00,37.72,37.74,37.7,37.71,17868.0,31.2674,31.2839,31.2508,31.2591,17868.0
2017-06-01 11:20:00,37.71,37.74,37.71,37.73,9590.0,31.2591,31.2839,31.2591,31.2757,9590.0
2017-06-01 11:25:00,37.72,37.76,37.72,37.72,21480.0,31.2674,31.3005,31.2674,31.2674,21480.0
2017-06-01 11:30:00,37.72,37.74,37.72,37.74,17780.0,31.2674,31.2839,31.2674,31.2839,17780.0
2017-06-01 11:35:00,37.74,37.79,37.74,37.79,16060.0,31.2839,31.3254,31.2839,31.3254,16060.0
2017-06-01 11:40:00,37.79,37.79,37.77,37.78,14304.0,31.3254,31.3254,31.3088,31.3171,14304.0
2017-06-01 11:45:00,37.78,37.79,37.76,37.77,21286.0,31.3171,31.3254,31.3005,31.3088,21286.0
2017-06-01 11:50:00,37.78,37.83,37.78,37.82,19186.0,31.3171,31.3586,31.3171,31.3503,19186.0
2017-06-01 11:55:00,37.82,37.84,37.81,37.81,17000.0,31.3503,31.3668,31.342,31.342,17000.0
2017-06-01 12:00:00,37.81,37.86,37.81,37.85,23210.0,31.342,31.3834,31.342,31.3751,23210.0
2017-06-01 12:05:00,37.85,37.85,37.84,37.85,10474.0,31.3751,31.3751,31.3668,31.3751,10474.0
2017-06-01 12:10:00,37.85,37.85,37.84,37.85,14914.0,31.3751,31.3751,31.3668,31.3751,14914.0
2017-06-01 12:15:00,37.85,37.88,37.85,37.87,22836.0,31.3751,31.4,31.3751,31.3917,22836.0
2017-06-01 12:20:00,37.86,37.88,37.86,37.88,18048.0,31.3834,31.4,31.3834,31.4,18048.0
2017-06-01 12:25:00,37.87,37.88,37.85,37.87,19718.0,31.3917,31.4,31.3751,31.3917,19718.0
2017-06-01 12:30:00,37.87,37.88,37.85,37.88,12982.0,31.3917,31.4,31.3751,31.4,12982.0
2017-06-01 12:35:00,37.88,37.88,37.87,37.87,18568.0,31.4,31.4,31.3917,31.3917,18568.0
2017-06-01 12:40:00,37.87,37.88,37.87,37.88,20242.0,31.3917,31.4,31.3917,31.4,20242.0
2017-06-01 12:45:00,37.88,37.9,37.88,37.9,17100.0,31.4,31.4166,31.4,31.4166,17100.0
2017-06-01 12:50:00,37.9,37.9,37.88,37.88,17800.0,31.4166,31.4166,31.4,31.4,17800.0
2017-06-01 12:55:00,37.88,37.9,37.88,37.9,10366.0,31.4,31.4166,31.4,31.4166,10366.0
2017-06-01 13:00:00,37.9,37.92,37.9,37.91,8818.0,31.4166,31.4332,31.4166,31.4249,8818.0
2017-06-01 13:05:00,37.91,37.92,37.89,37.91,12616.0,31.4249,31.4332,31.4083,31.4249,12616.0
2017-06-01 13:10:00,37.91,37.92,37.9,37.92,8178.0,31.4249,31.4332,31.4166,31.4332,8178.0
2017-06-01 13:15:00,37.92,37.92,37.9,37.91,13362.0,31.4332,31.4332,31.4166,31.4249,13362.0
2017-06-01 13:20:00,37.91,37.93,37.9,37.93,15284.0,31.4249,31.4414,31.4166,31.4414,15284.0
2017-06-01 13:25:00,37.93,37.94,37.92,37.92,7982.0,31.4414,31.4497,31.4332,31.4332,7982.0
2017-06-01 13:30:00,37.92,37.94,37.92,37.93,24044.0,31.4332,31.4497,31.4332,31.4414,24044.0
2017-06-01 13:35:00,37.92,37.95,37.92,37.95,19130.0,31.4332,31.458,31.4332,31.458,19130.0
2017-06-01 13:40:00,37.93,37.94,37.92,37.92,16472.0,31.4414,31.4497,31.4332,31.4332,16472.0
2017-06-01 13:45:00,37.93,37.93,37.92,37.92,11842.0,31.4414,31.4414,31.4332,31.4332,11842.0
2017-06-01 13:50:00,37.93,37.94,37.88,37.89,13328.0,31.4414,31.4497,31.4,31.4083,13328.0
2017-06-01 13:55:00,37.89,37.93,37.88,37.92,10090.0,31.4083,31.4414,31.4,31.4332,10090.0
2017-06-01 14:00:00,37.92,37.93,37.92,37.92,12152.0,31.4332,31.4414,31.4332,31.4332,12152.0
2017-06-01 14:05:00,37.93,37.93,37.91,37.91,8776.0,31.4414,31.4414,31.4249,31.4249,8776.0
2017-06-01 14:10:00,37.92,37.95,37.92,37.94,8076.0,31.4332,31.458,31.4332,31.4497,8076.0
2017-06-01 14:15:00,37.94,37.95,37.93,37.94,10854.0,31.4497,31.458,31.4414,31.4497,10854.0
2017-06-01 14:20:00,37.95,37.98,37.95,37.97,21536.0,31.458,31.4829,31.458,31.4746,21536.0
2017-06-01 14:25:00,37.98,37.98,37.95,37.96,18046.0,31.4829,31.4829,31.458,31.4663,18046.0
2017-06-01 14:30:00,37.96,37.97,37.94,37.95,17432.0,31.4663,31.4746,31.4497,31.458,17432.0
2017-06-01 14:35:00,37.94,37.96,37.94,37.95,24590.0,31.4497,31.4663,31.4497,31.458,24590.0
2017-06-01 14:40:00,37.95,37.97,37.94,37.96,18208.0,31.458,31.4746,31.4497,31.4663,18208.0
2017-06-01 14:45:00,37.96,37.98,37.95,37.96,16204.0,31.4663,31.4829,31.458,31.4663,16204.0
2017-06-01 14:50:00,37.97,37.97,37.93,37.93,22210.0,31.4746,31.4746,31.4414,31.4414,22210.0
2017-06-01 14:55:00,37.93,37.94,37.92,37.92,20622.0,31.4414,31.4497,31.4332,31.4332,20622.0
2017-06-01 15:00:00,37.92,37.94,37.92,37.93,25530.0,31.4332,31.4497,31.4332,31.4414,25530.0
2017-06-01 15:05:00,37.93,37.94,37.9,37.91,39500.0,31.4414,31.4497,31.4166,31.4249,39500.0
2017-06-01 15:10:00,37.91,37.91,37.9,37.9,18888.0,31.4249,31.4249,31.4166,31.4166,18888.0
2017-06-01 15:15:00,37.9,37.9,37.88,37.89,44536.0,31.4166,31.4166,31.4,31.4083,44536.0
2017-06-01 15:20:00,37.88,37.88,37.86,37.86,44042.0,31.4,31.4,31.3834,31.3834,44042.0
2017-06-01 15:25:00,37.87,37.87,37.85,37.86,33660.0,31.3917,31.3917,31.3751,31.3834,33660.0
2017-06-01 15:30:00,37.86,37.88,37.86,37.88,54320.0,31.3834,31.4,31.3834,31.4,54320.0
2017-06-01 15:35:00,37.88,37.9,37.87,37.9,44200.0,31.4,31.4166,31.3917,31.4166,44200.0
2017-06-01 15:40:00,37.9,37.92,37.89,37.9,83434.0,31.4166,31.4332,31.4083,31.4166,83434.0
2017-06-01 15:45:00,37.9,37.93,37.9,37.91,91582.0,31.4166,31.4414,31.4166,31.4249,91582.0
2017-06-01 15:50:00,37.92,37.93,37.89,37.89,90056.0,31.4332,31.4414,31.4083,31.4083,90056.0
2017-06-01 15:55:00,37.9,37.96,37.89,37.96,183814.0,31.4166,31.4663,31.4083,31.4663,183814.0
2017-06-02 09:30:00,37.91,38.0,37.81,37.83,79856.0,31.4249,31.4995,31.342,31.3586,79856.0
2017-06-02 09:35:00,37.86,37.92,37.83,37.9,13794.0,31.3834,31.4332,31.3586,31.4166,13794.0
2017-06-02 09:40:00,37.9,37.93,37.88,37.89,13708.0,31.4166,31.4414,31.4,31.4083,13708.0
2017-06-02 09:45:00,37.88,37.93,37.86,37.93,88214.0,31.4,31.4414,31.3834,31.4414,88214.0
2017-06-02 09:50:00,37.94,37.94,37.88,37.9,31462.0,31.4497,31.4497,31.4,31.4166,31462.0
2017-06-02 09:55:00,37.9,37.92,37.83,37.85,37148.0,31.4166,31.4332,31.3586,31.3751,37148.0
2017-06-02 10:00:00,37.87,37.98,37.85,37.98,55820.0,31.3917,31.4829,31.3751,31.4829,55820.0
2017-06-02 10:05:00,37.97,38.04,37.97,38.04,33472.0,31.4746,31.5326,31.4746,31.5326,33472.0
2017-06-02 10:10:00,38.05,38.06,38.01,38.02,28286.0,31.5409,31.5492,31.5078,31.516,28286.0
2017-06-02 10:15:00,38.02,38.02,37.97,37.98,16230.0,31.516,31.516,31.4746,31.4829,16230.0
2017-06-02 10:20:00,37.97,38.04,37.97,38.03,29836.0,31.4746,31.5326,31.4746,31.5243,29836.0
2017-06-02 10:25:00,38.03,38.08,38.01,38.07,27840.0,31.5243,31.5658,31.5078,31.5575,27840.0
2017-06-02 10:30:00,38.07,38.1,38.06,38.09,19330.0,31.5575,31.5824,31.5492,31.5741,19330.0
2017-06-02 10:35:00,38.09,38.1,38.07,38.09,15506.0,31.5741,31.5824,31.5575,31.5741,15506.0
2017-06-02 10:40:00,38.09,38.1,38.08,38.1,22382.0,31.5741,31.5824,31.5658,31.5824,22382.0
2017-06-02 10:45:00,38.1,38.1,38.05,38.08,17818.0,31.5824,31.5824,31.5409,31.5658,17818.0
2017-06-02 10:50:00,38.08,38.12,38.07,38.1,32220.0,31.5658,31.5989,31.5575,31.5824,32220.0
2017-06-02 10:55:00,38.1,38.12,38.07,38.08,53350.0,31.5824,31.5989,31.5575,31.5658,53350.0
2017-06-02 11:00:00,38.07,38.09,38.06,38.06,16470.0,31.5575,31.5741,31.5492,31.5492,16470.0
2017-06-02 11:05:00,38.06,38.06,38.01,38.01,11744.0,31.5492,31.5492,31.5078,31.5078,11744.0
2017-06-02 11:10:00,38.01,38.02,37.96,37.96,14726.0,31.5078,31.516,31.4663,31.4663,14726.0
2017-06-02 11:15:00,37.96,37.96,37.94,37.96,21372.0,31.4663,31.4663,31.4497,31.4663,21372.0
2017-06-02 11:20:00,37.96,37.96,37.95,37.95,15214.0,31.4663,31.4663,31.458,31.458,15214.0
2017-06-02 11:25:00,37.95,37.98,37.95,37.97,9276.0,31.458,31.4829,31.458,31.4746,9276.0
2017-06-02 11:30:00,37.97,37.98,37.96,37.96,10858.0,31.4746,31.4829,31.4663,31.4663,10858.0
2017-06-02 11:35:00,37.96,37.98,37.95,37.97,11078.0,31.4663,31.4829,31.458,31.4746,11078.0
2017-06-02 11:40:00,37.98,37.99,37.97,37.98,12040.0,31.4829,31.4912,31.4746,31.4829,12040.0
2017-06-02 11:45:00,37.98,37.98,37.96,37.96,15014.0,31.4829,31.4829,31.4663,31.4663,15014.0
2017-06-02 11:50:00,37.96,37.99,37.95,37.99,15900.0,31.4663,31.4912,31.458,31.4912,15900.0
2017-06-02 11:55:00,37.99,38.0,37.99,37.99,10026.0,31.4912,31.4995,31.4912,31.4912,10026.0
2017-06-02 12:00:00,37.99,37.99,37.95,37.95,16578.0,31.4912,31.4912,31.458,31.458,16578.0
2017-06-02 12:05:00,37.96,37.98,37.96,37.97,20060.0,31.4663,31.4829,31.4663,31.4746,20060.0
2017-06-02 12:10:00,37.97,37.99,37.97,37.99,18268.0,31.4746,31.4912,31.4746,31.4912,18268.0
2017-06-02 12:15:00,37.99,37.99,37.95,37.97,38970.0,31.4912,31.4912,31.458,31.4746,38970.0
2017-06-02 12:20:00,37.97,37.99,37.96,37.99,69108.0,31.4746,31.4912,31.4663,31.4912,69108.0
2017-06-02 12:25:00,37.99,37.99,37.98,37.98,6188.0,31.4912,31.4912,31.4829,31.4829,6188.0
2017-06-02 12:30:00,37.99,37.99,37.98,37.98,7208.0,31.4912,31.4912,31.4829,31.4829,7208.0
2017-06-02 12:35:00,37.98,37.98,37.96,37.96,10654.0,31.4829,31.4829,31.4663,31.4663,10654.0
2017-06-02 12:40:00,37.96,37.96,37.93,37.93,26878.0,31.4663,31.4663,31.4414,31.4414,26878.0
2017-06-02 12:45:00,37.93,37.94,37.92,37.93,12462.0,31.4414,31.4497,31.4332,31.4414,12462.0
2017-06-02 12:50:00,37.94,37.95,37.93,37.95,9800.0,31.4497,31.458,31.4414,31.458,9800.0
2017-06-02 12:55:00,37.95,37.95,37.94,37.94,10430.0,31.458,31.458,31.4497,31.4497,10430.0
2017-06-02 13:00:00,37.94,37.95,37.93,37.94,10042.0,31.4497,31.458,31.4414,31.4497,10042.0
2017-06-02 13:05:00,37.94,37.94,37.91,37.92,16096.0,31.4497,31.4497,31.4249,31.4332,16096.0
2017-06-02 13:10:00,37.92,37.93,37.91,37.92,15358.0,31.4332,31.4414,31.4249,31.4332,15358.0
2017-06-02 13:15:00,37.91,37.92,37.9,37.92,9582.0,31.4249,31.4332,31.4166,31.4332,9582.0
2017-06-02 13:20:00,37.91,37.92,37.9,37.91,10512.0,31.4249,31.4332,31.4166,31.4249,10512.0
2017-06-02 13:25:00,37.91,37.92,37.91,37.92,7884.0,31.4249,31.4332,31.4249,31.4332,7884.0
2017-06-02 13:30:00,37.91,37.96,37.91,37.96,21404.0,31.4249,31.4663,31.4249,31.4663,21404.0
2017-06-02 13:35:00,37.96,37.98,37.96,37.97,9776.0,31.4663,31.4829,31.4663,31.4746,9776.0
2017-06-02 13:40:00,37.97,37.99,37.96,37.98,13406.0,31.4746,31.4912,31.4663,31.4829,13406.0
2017-06-02 13:45:00,37.99,37.99,37.97,37.97,7418.0,31.4912,31.4912,31.4746,31.4746,7418.0
2017-06-02 13:50:00,37.97,37.99,37.97,37.98,15426.0,31.4746,31.4912,31.4746,31.4829,15426.0
2017-06-02 13:55:00,37.98,37.99,37.98,37.99,9776.0,31.4829,31.4912,31.4829,31.4912,9776.0
2017-06-02 14:00:00,37.98,37.99,37.97,37.99,13150.0,31.4829,31.4912,31.4746,31.4912,13150.0
2017-06-02 14:05:00,37.99,37.99,37.98,37.99,9222.0,31.4912,31.4912,31.4829,31.4912,9222.0
2017-06-02 14:10:00,37.98,37.99,37.98,37.99,21800.0,31.4829,31.4912,31.4829,31.4912,21800.0
2017-06-02 14:15:00,37.99,38.02,37.99,38.02,17134.0,31.4912,31.516,31.4912,31.516,17134.0
2017-06-02 14:20:00,38.01,38.02,38.0,38.01,21052.0,31.5078,31.516,31.4995,31.5078,21052.0
2017-06-02 14:25:00,38.0,38.02,37.98,37.99,25110.0,31.4995,31.516,31.4829,31.4912,25110.0
2017-06-02 14:30:00,37.99,38.01,37.98,37.99,13436.0,31.4912,31.5078,31.4829,31.4912,13436.0
2017-06-02 14:35:00,37.99,38.01,37.99,37.99,10344.0,31.4912,31.5078,31.4912,31.4912,10344.0
2017-06-02 14:40:00,37.99,37.99,37.98,37.99,18406.0,31.4912,31.4912,31.4829,31.4912,18406.0
2017-06-02 14:45:00,37.99,38.0,37.99,37.99,32074.0,31.4912,31.4995,31.4912,31.4912,32074.0
2017-06-02 14:50:00,37.99,38.01,37.99,37.99,10818.0,31.4912,31.5078,31.4912,31.4912,10818.0
2017-06-02 14:55:00,38.01,38.02,37.99,38.01,13632.0,31.5078,31.516,31.4912,31.5078,13632.0
2017-06-02 15:00:00,38.01,38.02,38.0,38.02,13818.0,31.5078,31.516,31.4995,31.516,13818.0
2017-06-02 15:05:00,38.02,38.02,37.99,38.0,18524.0,31.516,31.516,31.4912,31.4995,18524.0
2017-06-02 15:10:00,37.99,38.01,37.99,38.01,19072.0,31.4912,31.5078,31.4912,31.5078,19072.0
2017-06-02 15:15:00,38.01,38.02,37.99,38.01,19168.0,31.5078,31.516,31.4912,31.5078,19168.0
2017-06-02 15:20:00,38.01,38.02,38.0,38.02,27048.0,31.5078,31.516,31.4995,31.516,27048.0
2017-06-02 15:25:00,38.02,38.02,38.01,38.01,31926.0,31.516,31.516,31.5078,31.5078,31926.0
2017-06-02 15:30:00,38.02,38.04,38.01,38.02,28352.0,31.516,31.5326,31.5078,31.516,28352.0
2017-06-02 15:35:00,38.02,38.02,38.0,38.0,48062.0,31.516,31.516,31.4995,31.4995,48062.0
2017-06-02 15:40:00,38.0,38.01,37.98,37.99,46908.0,31.4995,31.5078,31.4829,31.4912,46908.0
2017-06-02 15:45:00,37.99,37.99,37.94,37.94,83258.0,31.4912,31.4912,31.4497,31.4497,83258.0
2017-06-02 15:50:00,37.94,37.97,37.93,37.93,88452.0,31.4497,31.4746,31.4414,31.4414,88452.0
2017-06-02 15:55:00,37.93,37.97,37.91,37.94,253000.0,31.4414,31.4746,31.4249,31.4497,253000.0
2017-06-05 09:30:00,37.95,37.95,37.83,37.85,48322.0,31.458,31.458,31.3586,31.3751,48322.0
2017-06-05 09:35:00,37.87,37.89,37.87,37.88,13088.0,31.3917,31.4083,31.3917,31.4,13088.0
2017-06-05 09:40:00,37.88,37.91,37.85,37.89,16702.0,31.4,31.4249,31.3751,31.4083,16702.0
2017-06-05 09:45:00,37.9,37.91,37.87,37.87,10208.0,31.4166,31.4249,31.3917,31.3917,10208.0
2017-06-05 09:50:00,37.89,37.92,37.88,37.91,15896.0,31.4083,31.4332,31.4,31.4249,15896.0
2017-06-05 09:55:00,37.92,37.97,37.91,37.97,29178.0,31.4332,31.4746,31.4249,31.4746,29178.0
2017-06-05 10:00:00,37.98,38.08,37.98,38.07,42678.0,31.4829,31.5658,31.4829,31.5575,42678.0
2017-06-05 10:05:00,38.07,38.09,38.01,38.08,43870.0,31.5575,31.5741,31.5078,31.5658,43870.0
2017-06-05 10:10:00,38.09,38.13,38.08,38.13,23156.0,31.5741,31.6072,31.5658,31.6072,23156.0
2017-06-05 10:15:00,38.13,38.13,38.1,38.1,20602.0,31.6072,31.6072,31.5824,31.5824,20602.0
2017-06-05 10:20:00,38.1,38.11,38.07,38.09,9508.0,31.5824,31.5907,31.5575,31.5741,9508.0
2017-06-05 10:25:00,38.09,38.11,38.07,38.08,11886.0,31.5741,31.5907,31.5575,31.5658,11886.0
2017-06-05 10:30:00,38.07,38.07,38.05,38.06,22050.0,31.5575,31.5575,31.5409,31.5492,22050.0
2017-06-05 10:35:00,38.06,38.06,38.02,38.02,11430.0,31.5492,31.5492,31.516,31.516,11430.0
2017-06-05 10:40:00,38.02,38.06,38.02,38.05,17422.0,31.516,31.5492,31.516,31.5409,17422.0
2017-06-05 10:45:00,38.05,38.06,38.04,38.04,11000.0,31.5409,31.5492,31.5326,31.5326,11000.0
2017-06-05 10:50:00,38.04,38.05,38.01,38.05,10562.0,31.5326,31.5409,31.5078,31.5409,10562.0
2017-06-05 10:55:00,38.05,38.05,38.03,38.05,12020.0,31.5409,31.5409,31.5243,31.5409,12020.0
2017-06-05 11:00:00,38.04,38.04,37.99,38.01,14808.0,31.5326,31.5326,31.4912,31.5078,14808.0
2017-06-05 11:05:00,38.01,38.01,37.99,37.99,15668.0,31.5078,31.5078,31.4912,31.4912,15668.0
2017-06-05 11:10:00,37.99,38.0,37.99,37.99,14232.0,31.4912,31.4995,31.4912,31.4912,14232.0
2017-06-05 11:15:00,37.99,37.99,37.98,37.99,10276.0,31.4912,31.4912,31.4829,31.4912,10276.0
2017-06-05 11:20:00,37.98,37.99,37.98,37.98,10760.0,31.4829,31.4912,31.4829,31.4829,10760.0
2017-06-05 11:25:00,37.98,37.98,37.96,37.98,16386.0,31.4829,31.4829,31.4663,31.4829,16386.0
2017-06-05 11:30:00,37.98,37.98,37.93,37.94,16784.0,31.4829,31.4829,31.4414,31.4497,16784.0
2017-06-05 11:35:00,37.94,37.95,37.91,37.91,19396.0,31.4497,31.458,31.4249,31.4249,19396.0
2017-06-05 11:40:00,37.91,37.92,37.9,37.91,9560.0,31.4249,31.4332,31.4166,31.4249,9560.0
2017-06-05 11:45:00,37.9,37.91,37.89,37.91,21170.0,31.4166,31.4249,31.4083,31.4249,21170.0
2017-06-05 11:50:00,37.9,37.91,37.88,37.9,11700.0,31.4166,31.4249,31.4,31.4166,11700.0
2017-06-05 11:55:00,37.9,37.94,37.89,37.94,18188.0,31.4166,31.4497,31.4083,31.4497,18188.0
2017-06-05 12:00:00,37.94,37.95,37.94,37.94,8206.0,31.4497,31.458,31.4497,31.4497,8206.0
2017-06-05 12:05:00,37.94,37.96,37.94,37.95,15422.0,31.4497,31.4663,31.4497,31.458,15422.0
2017-06-05 12:10:00,37.95,37.95,37.93,37.94,8070.0,31.458,31.458,31.4414,31.4497,8070.0
2017-06-05 12:15:00,37.94,37.94,37.93,37.93,8000.0,31.4497,31.4497,31.4414,31.4414,8000.0
2017-06-05 12:20:00,37.93,37.93,37.91,37.93,9780.0,31.4414,31.4414,31.4249,31.4414,9780.0
2017-06-05 12:25:00,37.93,37.93,37.91,37.92,9266.0,31.4414,31.4414,31.4249,31.4332,9266.0
2017-06-05 12:30:00,37.92,37.94,37.92,37.93,15802.0,31.4332,31.4497,31.4332,31.4414,15802.0
2017-06-05 12:35:00,37.93,37.93,37.91,37.91,6472.0,31.4414,31.4414,31.4249,31.4249,6472.0
2017-06-05 12:40:00,37.92,37.92,37.91,37.91,8190.0,31.4332,31.4332,31.4249,31.4249,8190.0
2017-06-05 12:45:00,37.91,37.91,37.88,37.89,12446.0,31.4249,31.4249,31.4,31.4083,12446.0
2017-06-05 12:50:00,37.89,37.9,37.88,37.9,13232.0,31.4083,31.4166,31.4,31.4166,13232.0
2017-06-05 12:55:00,37.89,37.92,37.89,37.92,13234.0,31.4083,31.4332,31.4083,31.4332,13234.0
2017-06-05 13:00:00,37.91,37.92,37.91,37.91,7632.0,31.4249,31.4332,31.4249,31.4249,7632.0
2017-06-05 13:05:00,37.91,37.92,37.91,37.91,10408.0,31.4249,31.4332,31.4249,31.4249,10408.0
2017-06-05 13:10:00,37.91,37.91,37.89,37.9,7674.0,31.4249,31.4249,31.4083,31.4166,7674.0
2017-06-05 13:15:00,37.9,37.91,37.89,37.89,8396.0,31.4166,31.4249,31.4083,31.4083,8396.0
2017-06-05 13:20:00,37.89,37.89,37.88,37.88,8800.0,31.4083,31.4083,31.4,31.4,8800.0
2017-06-05 13:25:00,37.88,37.89,37.88,37.89,9106.0,31.4,31.4083,31.4,31.4083,9106.0
2017-06-05 13:30:00,37.88,37.92,37.88,37.89,20564.0,31.4,31.4332,31.4,31.4083,20564.0
2017-06-05 13:35:00,37.88,37.88,37.87,37.88,11694.0,31.4,31.4,31.3917,31.4,11694.0
2017-06-05 13:40:00,37.88,37.88,37.87,37.88,7850.0,31.4,31.4,31.3917,31.4,7850.0
2017-06-05 13:45:00,37.88,37.89,37.88,37.88,10096.0,31.4,31.4083,31.4,31.4,10096.0
2017-06-05 13:50:00,37.88,37.9,37.88,37.9,7300.0,31.4,31.4166,31.4,31.4166,7300.0
2017-06-05 13:55:00,37.89,37.9,37.88,37.89,11100.0,31.4083,31.4166,31.4,31.4083,11100.0
2017-06-05 14:00:00,37.88,37.9,37.88,37.89,6116.0,31.4,31.4166,31.4,31.4083,6116.0
2017-06-05 14:05:00,37.88,37.88,37.87,37.88,11330.0,31.4,31.4,31.3917,31.4,11330.0
2017-06-05 14:10:00,37.87,37.88,37.87,37.87,11194.0,31.3917,31.4,31.3917,31.3917,11194.0
2017-06-05 14:15:00,37.87,37.87,37.84,37.84,19186.0,31.3917,31.3917,31.3668,31.3668,19186.0
2017-06-05 14:20:00,37.84,37.85,37.83,37.85,21378.0,31.3668,31.3751,31.3586,31.3751,21378.0
2017-06-05 14:25:00,37.85,37.85,37.84,37.85,7904.0,31.3751,31.3751,31.3668,31.3751,7904.0
2017-06-05 14:30:00,37.85,37.87,37.85,37.86,12128.0,31.3751,31.3917,31.3751,31.3834,12128.0
2017-06-05 14:35:00,37.85,37.88,37.85,37.88,14696.0,31.3751,31.4,31.3751,31.4,14696.0
2017-06-05 14:40:00,37.88,37.89,37.88,37.88,13088.0,31.4,31.4083,31.4,31.4,13088.0
2017-06-05 14:45:00,37.89,37.92,37.88,37.91,15402.0,31.4083,31.4332,31.4,31.4249,15402.0
2017-06-05 14:50:00,37.91,37.92,37.91,37.91,9742.0,31.4249,31.4332,31.4249,31.4249,9742.0
2017-06-05 14:55:00,37.91,37.92,37.9,37.92,22612.0,31.4249,31.4332,31.4166,31.4332,22612.0
2017-06-05 15:00:00,37.92,37.93,37.91,37.92,22848.0,31.4332,31.4414,31.4249,31.4332,22848.0
2017-06-05 15:05:00,37.92,37.93,37.9,37.91,19820.0,31.4332,31.4414,31.4166,31.4249,19820.0
2017-06-05 15:10:00,37.91,37.93,37.9,37.93,18864.0,31.4249,31.4414,31.4166,31.4414,18864.0
2017-06-05 15:15:00,37.93,37.93,37.92,37.92,20266.0,31.4414,31.4414,31.4332,31.4332,20266.0
2017-06-05 15:20:00,37.92,37.94,37.92,37.93,28106.0,31.4332,31.4497,31.4332,31.4414,28106.0
2017-06-05 15:25:00,37.93,37.95,37.93,37.95,33102.0,31.4414,31.458,31.4414,31.458,33102.0
2017-06-05 15:30:00,37.95,37.96,37.93,37.94,25962.0,31.458,31.4663,31.4414,31.4497,25962.0
2017-06-05 15:35:00,37.94,37.96,37.93,37.94,36142.0,31.4497,31.4663,31.4414,31.4497,36142.0
2017-06-05 15:40:00,37.93,37.94,37.91,37.93,33366.0,31.4414,31.4497,31.4249,31.4414,33366.0
2017-06-05 15:45:00,37.93,37.93,37.88,37.89,46008.0,31.4414,31.4414,31.4,31.4083,46008.0
2017-06-05 15:50:00,37.89,37.9,37.88,37.88,34946.0,31.4083,31.4166,31.4,31.4,34946.0
2017-06-05 15:55:00,37.89,37.9,37.88,37.89,151602.0,31.4083,31.4166,31.4,31.4083,151602.0
2017-06-06 09:30:00,37.73,37.8,37.67,37.67,51316.0,31.2757,31.3337,31.2259,31.2259,51316.0
2017-06-06 09:35:00,37.68,37.73,37.65,37.65,16550.0,31.2342,31.2757,31.2093,31.2093,16550.0
2017-06-06 09:40:00,37.68,37.7,37.64,37.69,15410.0,31.2342,31.2508,31.2011,31.2425,15410.0
2017-06-06 09:45:00,37.68,37.69,37.64,37.66,35612.0,31.2342,31.2425,31.2011,31.2176,35612.0
2017-06-06 09:50:00,37.66,37.73,37.66,37.73,15136.0,31.2176,31.2757,31.2176,31.2757,15136.0
2017-06-06 09:55:00,37.74,37.77,37.74,37.76,18838.0,31.2839,31.3088,31.2839,31.3005,18838.0
2017-06-06 10:00:00,37.76,37.78,37.74,37.74,30016.0,31.3005,31.3171,31.2839,31.2839,30016.0
2017-06-06 10:05:00,37.74,37.75,37.72,37.73,17278.0,31.2839,31.2922,31.2674,31.2757,17278.0
2017-06-06 10:10:00,37.73,37.8,37.73,37.79,21092.0,31.2757,31.3337,31.2757,31.3254,21092.0
2017-06-06 10:15:00,37.8,37.82,37.78,37.78,13000.0,31.3337,31.3503,31.3171,31.3171,13000.0
2017-06-06 10:20:00,37.79,37.79,37.75,37.77,25334.0,31.3254,31.3254,31.2922,31.3088,25334.0
2017-06-06 10:25:00,37.77,37.81,37.77,37.77,31868.0,31.3088,31.342,31.3088,31.3088,31868.0
2017-06-06 10:30:00,37.76,37.76,37.62,37.62,41190.0,31.3005,31.3005,31.1845,31.1845,41190.0
2017-06-06 10:35:00,37.63,37.63,37.56,37.59,29900.0,31.1928,31.1928,31.1347,31.1596,29900.0
2017-06-06 10:40:00,37.6,37.62,37.59,37.62,7482.0,31.1679,31.1845,31.1596,31.1845,7482.0
2017-06-06 10:45:00,37.62,37.63,37.61,37.62,15646.0,31.1845,31.1928,31.1762,31.1845,15646.0
2017-06-06 10:50:00,37.63,37.63,37.6,37.6,12996.0,31.1928,31.1928,31.1679,31.1679,12996.0
2017-06-06 10:55:00,37.6,37.6,37.58,37.58,12122.0,31.1679,31.1679,31.1513,31.1513,12122.0
2017-06-06 11:00:00,37.57,37.58,37.57,37.57,7024.0,31.143,31.1513,31.143,31.143,7024.0
2017-06-06 11:05:00,37.57,37.57,37.54,37.56,11184.0,31.143,31.143,31.1182,31.1347,11184.0
2017-06-06 11:10:00,37.55,37.55,37.54,37.54,8404.0,31.1265,31.1265,31.1182,31.1182,8404.0
2017-06-06 11:15:00,37.54,37.55,37.51,37.52,12494.0,31.1182,31.1265,31.0933,31.1016,12494.0
2017-06-06 11:20:00,37.52,37.54,37.52,37.54,10126.0,31.1016,31.1182,31.1016,31.1182,10126.0
2017-06-06 11:25:00,37.54,37.54,37.51,37.52,11472.0,31.1182,31.1182,31.0933,31.1016,11472.0
2017-06-06 11:30:00,37.51,37.54,37.51,37.53,6494.0,31.0933,31.1182,31.0933,31.1099,6494.0
2017-06-06 11:35:00,37.54,37.55,37.54,37.54,10226.0,31.1182,31.1265,31.1182,31.1182,10226.0
2017-06-06 11:40:00,37.54,37.55,37.53,37.53,11114.0,31.1182,31.1265,31.1099,31.1099,11114.0
2017-06-06 11:45:00,37.53,37.53,37.52,37.52,9000.0,31.1099,31.1099,31.1016,31.1016,9000.0
2017-06-06 11:50:00,37.52,37.53,37.52,37.52,4410.0,31.1016,31.1099,31.1016,31.1016,4410.0
2017-06-06 11:55:00,37.52,37.52,37.52,37.52,7384.0,31.1016,31.1016,31.1016,31.1016,7384.0
2017-06-06 12:00:00,37.52,37.52,37.52,37.52,7202.0,31.1016,31.1016,31.1016,31.1016,7202.0
2017-06-06 12:05:00,37.53,37.55,37.52,37.54,6346.0,31.1099,31.1265,31.1016,31.1182,6346.0
2017-06-06 12:10:00,37.54,37.54,37.5,37.51,11640.0,31.1182,31.1182,31.085,31.0933,11640.0
2017-06-06 12:15:00,37.51,37.52,37.51,37.51,6872.0,31.0933,31.1016,31.0933,31.0933,6872.0
2017-06-06 12:20:00,37.51,37.51,37.48,37.49,10386.0,31.0933,31.0933,31.0684,31.0767,10386.0
2017-06-06 12:25:00,37.48,37.48,37.45,37.46,14662.0,31.0684,31.0684,31.0436,31.0518,14662.0
2017-06-06 12:30:00,37.46,37.46,37.46,37.46,5396.0,31.0518,31.0518,31.0518,31.0518,5396.0
2017-06-06 12:35:00,37.46,37.47,37.43,37.43,12748.0,31.0518,31.0601,31.027,31.027,12748.0
2017-06-06 12:40:00,37.43,37.44,37.42,37.42,15284.0,31.027,31.0353,31.0187,31.0187,15284.0
2017-06-06 12:45:00,37.42,37.43,37.42,37.43,4140.0,31.0187,31.027,31.0187,31.027,4140.0
2017-06-06 12:50:00,37.42,37.42,37.4,37.42,14300.0,31.0187,31.0187,31.0021,31.0187,14300.0
2017-06-06 12:55:00,37.42,37.42,37.41,37.42,5184.0,31.0187,31.0187,31.0104,31.0187,5184.0
2017-06-06 13:00:00,37.43,37.46,37.43,37.45,33176.0,31.027,31.0518,31.027,31.0436,33176.0
2017-06-06 13:05:00,37.45,37.45,37.42,37.43,15780.0,31.0436,31.0436,31.0187,31.027,15780.0
2017-06-06 13:10:00,37.43,37.43,37.41,37.41,7572.0,31.027,31.027,31.0104,31.0104,7572.0
2017-06-06 13:15:00,37.4,37.41,37.38,37.39,13680.0,31.0021,31.0104,30.9855,30.9938,13680.0
2017-06-06 13:20:00,37.4,37.41,37.4,37.4,8484.0,31.0021,31.0104,31.0021,31.0021,8484.0
2017-06-06 13:25:00,37.4,37.41,37.38,37.39,5826.0,31.0021,31.0104,30.9855,30.9938,5826.0
2017-06-06 13:30:00,37.4,37.41,37.4,37.4,7206.0,31.0021,31.0104,31.0021,31.0021,7206.0
2017-06-06 13:35:00,37.4,37.4,37.38,37.39,8392.0,31.0021,31.0021,30.9855,30.9938,8392.0
2017-06-06 13:40:00,37.4,37.4,37.39,37.4,5142.0,31.0021,31.0021,30.9938,31.0021,5142.0
2017-06-06 13:45:00,37.4,37.41,37.39,37.4,16084.0,31.0021,31.0104,30.9938,31.0021,16084.0
2017-06-06 13:50:00,37.4,37.41,37.4,37.41,4332.0,31.0021,31.0104,31.0021,31.0104,4332.0
2017-06-06 13:55:00,37.41,37.41,37.38,37.4,14886.0,31.0104,31.0104,30.9855,31.0021,14886.0
2017-06-06 14:00:00,37.4,37.42,37.4,37.42,12658.0,31.0021,31.0187,31.0021,31.0187,12658.0
2017-06-06 14:05:00,37.42,37.43,37.42,37.42,5258.0,31.0187,31.027,31.0187,31.0187,5258.0
2017-06-06 14:10:00,37.42,37.42,37.4,37.41,9682.0,31.0187,31.0187,31.0021,31.0104,9682.0
2017-06-06 14:15:00,37.4,37.41,37.39,37.4,13786.0,31.0021,31.0104,30.9938,31.0021,13786.0
2017-06-06 14:20:00,37.4,37.4,37.38,37.38,14016.0,31.0021,31.0021,30.9855,30.9855,14016.0
2017-06-06 14:25:00,37.38,37.38,37.37,37.37,25902.0,30.9855,30.9855,30.9772,30.9772,25902.0
2017-06-06 14:30:00,37.37,37.38,37.35,37.38,51458.0,30.9772,30.9855,30.9607,30.9855,51458.0
2017-06-06 14:35:00,37.38,37.41,37.38,37.38,18502.0,30.9855,31.0104,30.9855,30.9855,18502.0
2017-06-06 14:40:00,37.38,37.41,37.37,37.38,50154.0,30.9855,31.0104,30.9772,30.9855,50154.0
2017-06-06 14:45:00,37.38,37.48,37.38,37.47,79530.0,30.9855,31.0684,30.9855,31.0601,79530.0
2017-06-06 14:50:00,37.47,37.48,37.47,37.47,17648.0,31.0601,31.0684,31.0601,31.0601,17648.0
2017-06-06 14:55:00,37.47,37.48,37.42,37.43,18294.0,31.0601,31.0684,31.0187,31.027,18294.0
2017-06-06 15:00:00,37.42,37.43,37.41,37.41,11932.0,31.0187,31.027,31.0104,31.0104,11932.0
2017-06-06 15:05:00,37.41,37.44,37.41,37.43,26604.0,31.0104,31.0353,31.0104,31.027,26604.0
2017-06-06 15:10:00,37.42,37.42,37.38,37.41,14002.0,31.0187,31.0187,30.9855,31.0104,14002.0
2017-06-06 15:15:00,37.41,37.41,37.38,37.4,59650.0,31.0104,31.0104,30.9855,31.0021,59650.0
2017-06-06 15:20:00,37.4,37.44,37.4,37.43,42052.0,31.0021,31.0353,31.0021,31.027,42052.0
2017-06-06 15:25:00,37.44,37.46,37.42,37.42,47526.0,31.0353,31.0518,31.0187,31.0187,47526.0
2017-06-06 15:30:00,37.42,37.43,37.4,37.41,31630.0,31.0187,31.027,31.0021,31.0104,31630.0
2017-06-06 15:35:00,37.41,37.41,37.39,37.41,41406.0,31.0104,31.0104,30.9938,31.0104,41406.0
2017-06-06 15:40:00,37.4,37.43,37.4,37.42,35470.0,31.0021,31.027,31.0021,31.0187,35470.0
2017-06-06 15:45:00,37.41,37.42,37.39,37.39,51290.0,31.0104,31.0187,30.9938,30.9938,51290.0
2017-06-06 15:50:00,37.39,37.42,37.38,37.39,96306.0,30.9938,31.0187,30.9855,30.9938,96306.0
2017-06-06 15:55:00,37.39,37.42,37.38,37.4,159640.0,30.9938,31.0187,30.9855,31.0021,159640.0
2017-06-07 09:30:00,37.46,37.46,37.27,37.32,36688.0,31.0518,31.0518,30.8943,30.9358,36688.0
2017-06-07 09:35:00,37.3,37.36,37.3,37.31,26544.0,30.9192,30.969,30.9192,30.9275,26544.0
2017-06-07 09:40:00,37.32,37.36,37.32,37.34,9794.0,30.9358,30.969,30.9358,30.9524,9794.0
2017-06-07 09:45:00,37.35,37.42,37.34,37.4,25872.0,30.9607,31.0187,30.9524,31.0021,25872.0
2017-06-07 09:50:00,37.38,37.4,37.35,37.39,13500.0,30.9855,31.0021,30.9607,30.9938,13500.0
2017-06-07 09:55:00,37.4,37.46,37.39,37.46,26400.0,31.0021,31.0518,30.9938,31.0518,26400.0
2017-06-07 10:00:00,37.46,37.58,37.46,37.53,88556.0,31.0518,31.1513,31.0518,31.1099,88556.0
2017-06-07 10:05:00,37.54,37.56,37.51,37.52,17802.0,31.1182,31.1347,31.0933,31.1016,17802.0
2017-06-07 10:10:00,37.52,37.56,37.52,37.55,22140.0,31.1016,31.1347,31.1016,31.1265,22140.0
2017-06-07 10:15:00,37.55,37.6,37.53,37.57,24214.0,31.1265,31.1679,31.1099,31.143,24214.0
2017-06-07 10:20:00,37.59,37.59,37.53,37.54,18832.0,31.1596,31.1596,31.1099,31.1182,18832.0
2017-06-07 10:25:00,37.54,37.54,37.52,37.52,9898.0,31.1182,31.1182,31.1016,31.1016,9898.0
2017-06-07 10:30:00,37.52,37.52,37.49,37.5,25448.0,31.1016,31.1016,31.0767,31.085,25448.0
2017-06-07 10:35:00,37.49,37.53,37.49,37.53,16716.0,31.0767,31.1099,31.0767,31.1099,16716.0
2017-06-07 10:40:00,37.52,37.55,37.5,37.51,15588.0,31.1016,31.1265,31.085,31.0933,15588.0
2017-06-07 10:45:00,37.51,37.56,37.51,37.52,15932.0,31.0933,31.1347,31.0933,31.1016,15932.0
2017-06-07 10:50:00,37.52,37.55,37.51,37.55,21896.0,31.1016,31.1265,31.0933,31.1265,21896.0
2017-06-07 10:55:00,37.55,37.56,37.52,37.54,29728.0,31.1265,31.1347,31.1016,31.1182,29728.0
2017-06-07 11:00:00,37.54,37.54,37.52,37.52,15562.0,31.1182,31.1182,31.1016,31.1016,15562.0
2017-06-07 11:05:00,37.52,37.53,37.51,37.52,8028.0,31.1016,31.1099,31.0933,31.1016,8028.0
2017-06-07 11:10:00,37.52,37.52,37.51,37.52,6302.0,31.1016,31.1016,31.0933,31.1016,6302.0
2017-06-07 11:15:00,37.53,37.53,37.51,37.52,12344.0,31.1099,31.1099,31.0933,31.1016,12344.0
2017-06-07 11:20:00,37.52,37.53,37.51,37.52,10284.0,31.1016,31.1099,31.0933,31.1016,10284.0
2017-06-07 11:25:00,37.51,37.52,37.45,37.45,29988.0,31.0933,31.1016,31.0436,31.0436,29988.0
2017-06-07 11:30:00,37.45,37.45,37.43,37.45,14374.0,31.0436,31.0436,31.027,31.0436,14374.0
2017-06-07 11:35:00,37.45,37.46,37.45,37.45,6330.0,31.0436,31.0518,31.0436,31.0436,6330.0
2017-06-07 11:40:00,37.45,37.48,37.43,37.48,14466.0,31.0436,31.0684,31.027,31.0684,14466.0
2017-06-07 11:45:00,37.48,37.49,37.47,37.48,16420.0,31.0684,31.0767,31.0601,31.0684,16420.0
2017-06-07 11:50:00,37.48,37.52,37.48,37.51,19248.0,31.0684,31.1016,31.0684,31.0933,19248.0
2017-06-07 11:55:00,37.5,37.52,37.49,37.52,3422.0,31.085,31.1016,31.0767,31.1016,3422.0
2017-06-07 12:00:00,37.52,37.54,37.51,37.54,11172.0,31.1016,31.1182,31.0933,31.1182,11172.0
2017-06-07 12:05:00,37.52,37.56,37.52,37.52,8600.0,31.1016,31.1347,31.1016,31.1016,8600.0
2017-06-07 12:10:00,37.52,37.54,37.52,37.54,13000.0,31.1016,31.1182,31.1016,31.1182,13000.0
2017-06-07 12:15:00,37.52,37.52,37.49,37.51,6800.0,31.1016,31.1016,31.0767,31.0933,6800.0
2017-06-07 12:20:00,37.51,37.52,37.51,37.52,8070.0,31.0933,31.1016,31.0933,31.1016,8070.0
2017-06-07 12:25:00,37.52,37.52,37.51,37.51,2316.0,31.1016,31.1016,31.0933,31.0933,2316.0
2017-06-07 12:30:00,37.51,37.51,37.48,37.48,10512.0,31.0933,31.0933,31.0684,31.0684,10512.0
2017-06-07 12:35:00,37.48,37.49,37.48,37.48,4150.0,31.0684,31.0767,31.0684,31.0684,4150.0
2017-06-07 12:40:00,37.48,37.48,37.45,37.46,9022.0,31.0684,31.0684,31.0436,31.0518,9022.0
2017-06-07 12:45:00,37.46,37.47,37.42,37.44,14700.0,31.0518,31.0601,31.0187,31.0353,14700.0
2017-06-07 12:50:00,37.45,37.45,37.41,37.44,10364.0,31.0436,31.0436,31.0104,31.0353,10364.0
2017-06-07 12:55:00,37.44,37.45,37.44,37.44,8412.0,31.0353,31.0436,31.0353,31.0353,8412.0
2017-06-07 13:00:00,37.44,37.45,37.44,37.45,22342.0,31.0353,31.0436,31.0353,31.0436,22342.0
2017-06-07 13:05:00,37.44,37.45,37.43,37.43,11704.0,31.0353,31.0436,31.027,31.027,11704.0
2017-06-07 13:10:00,37.43,37.44,37.43,37.43,8736.0,31.027,31.0353,31.027,31.027,8736.0
2017-06-07 13:15:00,37.43,37.44,37.43,37.43,6460.0,31.027,31.0353,31.027,31.027,6460.0
2017-06-07 13:20:00,37.43,37.46,37.43,37.45,20150.0,31.027,31.0518,31.027,31.0436,20150.0
2017-06-07 13:25:00,37.45,37.47,37.44,37.46,17054.0,31.0436,31.0601,31.0353,31.0518,17054.0
2017-06-07 13:30:00,37.46,37.47,37.44,37.45,14620.0,31.0518,31.0601,31.0353,31.0436,14620.0
2017-06-07 13:35:00,37.45,37.47,37.44,37.47,112720.0,31.0436,31.0601,31.0353,31.0601,112720.0
2017-06-07 13:40:00,37.47,37.47,37.44,37.44,30100.0,31.0601,31.0601,31.0353,31.0353,30100.0
2017-06-07 13:45:00,37.45,37.49,37.45,37.49,15142.0,31.0436,31.0767,31.0436,31.0767,15142.0
2017-06-07 13:50:00,37.49,37.49,37.49,37.49,41850.0,31.0767,31.0767,31.0767,31.0767,41850.0
2017-06-07 13:55:00,37.49,37.52,37.49,37.52,30998.0,31.0767,31.1016,31.0767,31.1016,30998.0
2017-06-07 14:00:00,37.52,37.52,37.49,37.52,11414.0,31.1016,31.1016,31.0767,31.1016,11414.0
2017-06-07 14:05:00,37.52,37.53,37.52,37.53,12434.0,31.1016,31.1099,31.1016,31.1099,12434.0
2017-06-07 14:10:00,37.53,37.54,37.52,37.52,4438.0,31.1099,31.1182,31.1016,31.1016,4438.0
2017-06-07 14:15:00,37.52,37.53,37.51,37.51,6426.0,31.1016,31.1099,31.0933,31.0933,6426.0
2017-06-07 14:20:00,37.51,37.51,37.49,37.49,10112.0,31.0933,31.0933,31.0767,31.0767,10112.0
2017-06-07 14:25:00,37.51,37.51,37.49,37.49,4640.0,31.0933,31.0933,31.0767,31.0767,4640.0
2017-06-07 14:30:00,37.5,37.52,37.49,37.52,11464.0,31.085,31.1016,31.0767,31.1016,11464.0
2017-06-07 14:35:00,37.52,37.52,37.51,37.51,8922.0,31.1016,31.1016,31.0933,31.0933,8922.0
2017-06-07 14:40:00,37.51,37.52,37.49,37.52,13240.0,31.0933,31.1016,31.0767,31.1016,13240.0
2017-06-07 14:45:00,37.52,37.53,37.51,37.52,10544.0,31.1016,31.1099,31.0933,31.1016,10544.0
2017-06-07 14:50:00,37.52,37.53,37.51,37.51,10246.0,31.1016,31.1099,31.0933,31.0933,10246.0
2017-06-07 14:55:00,37.52,37.52,37.51,37.52,18996.0,31.1016,31.1016,31.0933,31.1016,18996.0
2017-06-07 15:00:00,37.52,37.54,37.5,37.52,21706.0,31.1016,31.1182,31.085,31.1016,21706.0
2017-06-07 15:05:00,37.52,37.53,37.51,37.52,14646.0,31.1016,31.1099,31.0933,31.1016,14646.0
2017-06-07 15:10:00,37.52,37.52,37.51,37.52,17246.0,31.1016,31.1016,31.0933,31.1016,17246.0
2017-06-07 15:15:00,37.52,37.52,37.49,37.51,57808.0,31.1016,31.1016,31.0767,31.0933,57808.0
2017-06-07 15:20:00,37.51,37.53,37.5,37.52,17386.0,31.0933,31.1099,31.085,31.1016,17386.0
2017-06-07 15:25:00,37.52,37.53,37.52,37.52,13396.0,31.1016,31.1099,31.1016,31.1016,13396.0
2017-06-07 15:30:00,37.52,37.52,37.51,37.51,17688.0,31.1016,31.1016,31.0933,31.0933,17688.0
2017-06-07 15:35:00,37.51,37.51,37.48,37.49,15398.0,31.0933,31.0933,31.0684,31.0767,15398.0
2017-06-07 15:40:00,37.49,37.52,37.49,37.52,28852.0,31.0767,31.1016,31.0767,31.1016,28852.0
2017-06-07 15:45:00,37.52,37.56,37.51,37.52,46148.0,31.1016,31.1347,31.0933,31.1016,46148.0
2017-06-07 15:50:00,37.52,37.52,37.46,37.47,52522.0,31.1016,31.1016,31.0518,31.0601,52522.0
2017-06-07 15:55:00,37.47,37.48,37.44,37.47,158798.0,31.0601,31.0684,31.0353,31.0601,158798.0
2017-06-08 09:30:00,37.55,37.62,37.49,37.55,73946.0,31.1265,31.1845,31.0767,31.1265,73946.0
2017-06-08 09:35:00,37.58,37.65,37.56,37.61,19086.0,31.1513,31.2093,31.1347,31.1762,19086.0
2017-06-08 09:40:00,37.62,37.68,37.58,37.67,15130.0,31.1845,31.2342,31.1513,31.2259,15130.0
2017-06-08 09:45:00,37.67,37.68,37.63,37.64,19058.0,31.2259,31.2342,31.1928,31.2011,19058.0
2017-06-08 09:50:00,37.64,37.64,37.52,37.54,59100.0,31.2011,31.2011,31.1016,31.1182,59100.0
2017-06-08 09:55:00,37.53,37.59,37.49,37.59,43818.0,31.1099,31.1596,31.0767,31.1596,43818.0
2017-06-08 10:00:00,37.6,37.63,37.59,37.6,22506.0,31.1679,31.1928,31.1596,31.1679,22506.0
2017-06-08 10:05:00,37.61,37.64,37.6,37.6,28128.0,31.1762,31.2011,31.1679,31.1679,28128.0
2017-06-08 10:10:00,37.6,37.62,37.59,37.61,58990.0,31.1679,31.1845,31.1596,31.1762,58990.0
2017-06-08 10:15:00,37.62,37.66,37.6,37.63,28626.0,31.1845,31.2176,31.1679,31.1928,28626.0
2017-06-08 10:20:00,37.64,37.65,37.59,37.61,33714.0,31.2011,31.2093,31.1596,31.1762,33714.0
2017-06-08 10:25:00,37.61,37.62,37.57,37.6,21886.0,31.1762,31.1845,31.143,31.1679,21886.0
2017-06-08 10:30:00,37.6,37.61,37.57,37.61,35004.0,31.1679,31.1762,31.143,31.1762,35004.0
2017-06-08 10:35:00,37.61,37.62,37.54,37.57,17208.0,31.1762,31.1845,31.1182,31.143,17208.0
2017-06-08 10:40:00,37.58,37.6,37.57,37.59,22756.0,31.1513,31.1679,31.143,31.1596,22756.0
2017-06-08 10:45:00,37.59,37.61,37.59,37.59,19420.0,31.1596,31.1762,31.1596,31.1596,19420.0
2017-06-08 10:50:00,37.59,37.6,37.58,37.6,21926.0,31.1596,31.1679,31.1513,31.1679,21926.0
2017-06-08 10:55:00,37.6,37.6,37.58,37.58,11746.0,31.1679,31.1679,31.1513,31.1513,11746.0
2017-06-08 11:00:00,37.58,37.62,37.58,37.61,24924.0,31.1513,31.1845,31.1513,31.1762,24924.0
2017-06-08 11:05:00,37.61,37.62,37.58,37.61,24078.0,31.1762,31.1845,31.1513,31.1762,24078.0
2017-06-08 11:10:00,37.61,37.69,37.61,37.67,34076.0,31.1762,31.2425,31.1762,31.2259,34076.0
2017-06-08 11:15:00,37.67,37.71,37.67,37.69,23590.0,31.2259,31.2591,31.2259,31.2425,23590.0
2017-06-08 11:20:00,37.7,37.73,37.7,37.72,14580.0,31.2508,31.2757,31.2508,31.2674,14580.0
2017-06-08 11:25:00,37.71,37.73,37.71,37.73,11810.0,31.2591,31.2757,31.2591,31.2757,11810.0
2017-06-08 11:30:00,37.73,37.75,37.72,37.74,14556.0,31.2757,31.2922,31.2674,31.2839,14556.0
2017-06-08 11:35:00,37.74,37.75,37.73,37.73,16588.0,31.2839,31.2922,31.2757,31.2757,16588.0
2017-06-08 11:40:00,37.74,37.74,37.71,37.71,20072.0,31.2839,31.2839,31.2591,31.2591,20072.0
2017-06-08 11:45:00,37.71,37.72,37.7,37.7,30396.0,31.2591,31.2674,31.2508,31.2508,30396.0
2017-06-08 11:50:00,37.7,37.7,37.63,37.64,43472.0,31.2508,31.2508,31.1928,31.2011,43472.0
2017-06-08 11:55:00,37.64,37.67,37.64,37.67,15066.0,31.2011,31.2259,31.2011,31.2259,15066.0
2017-06-08 12:00:00,37.67,37.71,37.67,37.7,11672.0,31.2259,31.2591,31.2259,31.2508,11672.0
2017-06-08 12:05:00,37.7,37.72,37.69,37.7,20986.0,31.2508,31.2674,31.2425,31.2508,20986.0
2017-06-08 12:10:00,37.71,37.74,37.7,37.73,19684.0,31.2591,31.2839,31.2508,31.2757,19684.0
2017-06-08 12:15:00,37.74,37.79,37.74,37.77,16000.0,31.2839,31.3254,31.2839,31.3088,16000.0
2017-06-08 12:20:00,37.77,37.79,37.74,37.75,19524.0,31.3088,31.3254,31.2839,31.2922,19524.0
2017-06-08 12:25:00,37.76,37.76,37.73,37.74,9850.0,31.3005,31.3005,31.2757,31.2839,9850.0
2017-06-08 12:30:00,37.74,37.76,37.74,37.75,13878.0,31.2839,31.3005,31.2839,31.2922,13878.0
2017-06-08 12:35:00,37.74,37.76,37.72,37.73,53570.0,31.2839,31.3005,31.2674,31.2757,53570.0
2017-06-08 12:40:00,37.73,37.76,37.73,37.76,54694.0,31.2757,31.3005,31.2757,31.3005,54694.0
2017-06-08 12:45:00,37.76,37.79,37.76,37.77,19762.0,31.3005,31.3254,31.3005,31.3088,19762.0
2017-06-08 12:50:00,37.77,37.77,37.74,37.75,14764.0,31.3088,31.3088,31.2839,31.2922,14764.0
2017-06-08 12:55:00,37.76,37.77,37.76,37.76,43966.0,31.3005,31.3088,31.3005,31.3005,43966.0
2017-06-08 13:00:00,37.77,37.77,37.73,37.74,41208.0,31.3088,31.3088,31.2757,31.2839,41208.0
2017-06-08 13:05:00,37.74,37.74,37.7,37.7,45670.0,31.2839,31.2839,31.2508,31.2508,45670.0
2017-06-08 13:10:00,37.69,37.74,37.68,37.72,45986.0,31.2425,31.2839,31.2342,31.2674,45986.0
2017-06-08 13:15:00,37.72,37.74,37.72,37.72,7400.0,31.2674,31.2839,31.2674,31.2674,7400.0
2017-06-08 13:20:00,37.73,37.73,37.69,37.69,12406.0,31.2757,31.2757,31.2425,31.2425,12406.0
2017-06-08 13:25:00,37.69,37.71,37.68,37.69,24110.0,31.2425,31.2591,31.2342,31.2425,24110.0
2017-06-08 13:30:00,37.68,37.7,37.68,37.68,16446.0,31.2342,31.2508,31.2342,31.2342,16446.0
2017-06-08 13:35:00,37.69,37.69,37.66,37.68,40750.0,31.2425,31.2425,31.2176,31.2342,40750.0
2017-06-08 13:40:00,37.68,37.68,37.66,37.66,12464.0,31.2342,31.2342,31.2176,31.2176,12464.0
2017-06-08 13:45:00,37.66,37.68,37.66,37.68,22794.0,31.2176,31.2342,31.2176,31.2342,22794.0
2017-06-08 13:50:00,37.68,37.71,37.68,37.7,17122.0,31.2342,31.2591,31.2342,31.2508,17122.0
2017-06-08 13:55:00,37.7,37.72,37.69,37.7,16784.0,31.2508,31.2674,31.2425,31.2508,16784.0
2017-06-08 14:00:00,37.7,37.7,37.68,37.69,23528.0,31.2508,31.2508,31.2342,31.2425,23528.0
2017-06-08 14:05:00,37.68,37.7,37.68,37.68,18500.0,31.2342,31.2508,31.2342,31.2342,18500.0
2017-06-08 14:10:00,37.68,37.69,37.65,37.65,25598.0,31.2342,31.2425,31.2093,31.2093,25598.0
2017-06-08 14:15:00,37.65,37.66,37.63,37.63,38918.0,31.2093,31.2176,31.1928,31.1928,38918.0
2017-06-08 14:20:00,37.63,37.64,37.58,37.59,43104.0,31.1928,31.2011,31.1513,31.1596,43104.0
2017-06-08 14:25:00,37.59,37.61,37.58,37.58,27134.0,31.1596,31.1762,31.1513,31.1513,27134.0
2017-06-08 14:30:00,37.59,37.6,37.58,37.59,25220.0,31.1596,31.1679,31.1513,31.1596,25220.0
2017-06-08 14:35:00,37.59,37.59,37.57,37.57,31118.0,31.1596,31.1596,31.143,31.143,31118.0
2017-06-08 14:40:00,37.57,37.57,37.55,37.55,22762.0,31.143,31.143,31.1265,31.1265,22762.0
2017-06-08 14:45:00,37.55,37.56,37.52,37.52,47944.0,31.1265,31.1347,31.1016,31.1016,47944.0
2017-06-08 14:50:00,37.52,37.55,37.52,37.52,37576.0,31.1016,31.1265,31.1016,31.1016,37576.0
2017-06-08 14:55:00,37.52,37.58,37.52,37.57,16032.0,31.1016,31.1513,31.1016,31.143,16032.0
2017-06-08 15:00:00,37.57,37.58,37.54,37.56,57944.0,31.143,31.1513,31.1182,31.1347,57944.0
2017-06-08 15:05:00,37.56,37.57,37.55,37.56,24328.0,31.1347,31.143,31.1265,31.1347,24328.0
2017-06-08 15:10:00,37.56,37.58,37.53,37.57,77624.0,31.1347,31.1513,31.1099,31.143,77624.0
2017-06-08 15:15:00,37.57,37.59,37.55,37.57,60134.0,31.143,31.1596,31.1265,31.143,60134.0
2017-06-08 15:20:00,37.57,37.59,37.54,37.59,44366.0,31.143,31.1596,31.1182,31.1596,44366.0
2017-06-08 15:25:00,37.59,37.6,37.58,37.58,50340.0,31.1596,31.1679,31.1513,31.1513,50340.0
2017-06-08 15:30:00,37.58,37.58,37.54,37.56,60276.0,31.1513,31.1513,31.1182,31.1347,60276.0
2017-06-08 15:35:00,37.56,37.57,37.54,37.55,62326.0,31.1347,31.143,31.1182,31.1265,62326.0
2017-06-08 15:40:00,37.55,37.57,37.53,37.55,76028.0,31.1265,31.143,31.1099,31.1265,76028.0
2017-06-08 15:45:00,37.55,37.57,37.55,37.56,101420.0,31.1265,31.143,31.1265,31.1347,101420.0
2017-06-08 15:50:00,37.56,37.59,37.56,37.56,101174.0,31.1347,31.1596,31.1347,31.1347,101174.0
2017-06-08 15:55:00,37.56,37.62,37.56,37.6,209384.0,31.1347,31.1845,31.1347,31.1679,209384.0
2017-06-09 09:30:00,37.69,37.75,37.66,37.71,54608.0,31.2425,31.2922,31.2176,31.2591,54608.0
2017-06-09 09:35:00,37.7,37.74,37.7,37.72,19680.0,31.2508,31.2839,31.2508,31.2674,19680.0
2017-06-09 09:40:00,37.71,37.8,37.71,37.79,51816.0,31.2591,31.3337,31.2591,31.3254,51816.0
2017-06-09 09:45:00,37.81,37.81,37.74,37.77,18552.0,31.342,31.342,31.2839,31.3088,18552.0
2017-06-09 09:50:00,37.77,37.84,37.77,37.83,14302.0,31.3088,31.3668,31.3088,31.3586,14302.0
2017-06-09 09:55:00,37.84,37.91,37.84,37.88,38038.0,31.3668,31.4249,31.3668,31.4,38038.0
2017-06-09 10:00:00,37.87,37.92,37.85,37.91,51498.0,31.3917,31.4332,31.3751,31.4249,51498.0
2017-06-09 10:05:00,37.92,37.98,37.91,37.96,90144.0,31.4332,31.4829,31.4249,31.4663,90144.0
2017-06-09 10:10:00,37.96,38.01,37.96,37.97,31186.0,31.4663,31.5078,31.4663,31.4746,31186.0
2017-06-09 10:15:00,37.96,38.02,37.96,38.02,29416.0,31.4663,31.516,31.4663,31.516,29416.0
2017-06-09 10:20:00,38.01,38.06,38.01,38.05,21776.0,31.5078,31.5492,31.5078,31.5409,21776.0
2017-06-09 10:25:00,38.05,38.13,38.05,38.12,77236.0,31.5409,31.6072,31.5409,31.5989,77236.0
2017-06-09 10:30:00,38.12,38.23,38.11,38.16,46164.0,31.5989,31.6901,31.5907,31.6321,46164.0
2017-06-09 10:35:00,38.17,38.22,38.17,38.2,41848.0,31.6404,31.6818,31.6404,31.6653,41848.0
2017-06-09 10:40:00,38.2,38.22,38.19,38.2,34366.0,31.6653,31.6818,31.657,31.6653,34366.0
2017-06-09 10:45:00,38.21,38.29,38.21,38.29,56714.0,31.6735,31.7399,31.6735,31.7399,56714.0
2017-06-09 10:50:00,38.28,38.3,38.24,38.24,74952.0,31.7316,31.7482,31.6984,31.6984,74952.0
2017-06-09 10:55:00,38.24,38.27,38.21,38.27,56542.0,31.6984,31.7233,31.6735,31.7233,56542.0
2017-06-09 11:00:00,38.27,38.29,38.24,38.27,55720.0,31.7233,31.7399,31.6984,31.7233,55720.0
2017-06-09 11:05:00,38.28,38.29,38.24,38.26,47874.0,31.7316,31.7399,31.6984,31.715,47874.0
2017-06-09 11:10:00,38.26,38.26,38.2,38.24,136686.0,31.715,31.715,31.6653,31.6984,136686.0
2017-06-09 11:15:00,38.24,38.3,38.24,38.3,45742.0,31.6984,31.7482,31.6984,31.7482,45742.0
2017-06-09 11:20:00,38.3,38.32,38.3,38.32,79566.0,31.7482,31.7647,31.7482,31.7647,79566.0
2017-06-09 11:25:00,38.31,38.36,38.31,38.36,60002.0,31.7564,31.7979,31.7564,31.7979,60002.0
2017-06-09 11:30:00,38.37,38.4,38.35,38.37,95556.0,31.8062,31.831,31.7896,31.8062,95556.0
2017-06-09 11:35:00,38.37,38.37,38.34,38.35,40796.0,31.8062,31.8062,31.7813,31.7896,40796.0
2017-06-09 11:40:00,38.36,38.37,38.32,38.34,49772.0,31.7979,31.8062,31.7647,31.7813,49772.0
2017-06-09 11:45:00,38.34,38.37,38.34,38.36,29814.0,31.7813,31.8062,31.7813,31.7979,29814.0
2017-06-09 11:50:00,38.36,38.38,38.34,38.34,57230.0,31.7979,31.8145,31.7813,31.7813,57230.0
2017-06-09 11:55:00,38.34,38.35,38.34,38.35,23252.0,31.7813,31.7896,31.7813,31.7896,23252.0
2017-06-09 12:00:00,38.35,38.47,38.35,38.47,107058.0,31.7896,31.8891,31.7896,31.8891,107058.0
2017-06-09 12:05:00,38.47,38.49,38.45,38.49,54842.0,31.8891,31.9056,31.8725,31.9056,54842.0
2017-06-09 12:10:00,38.49,38.59,38.49,38.59,62110.0,31.9056,31.9885,31.9056,31.9885,62110.0
2017-06-09 12:15:00,38.59,38.63,38.58,38.62,47932.0,31.9885,32.0217,31.9803,32.0134,47932.0
2017-06-09 12:20:00,38.63,38.63,38.54,38.54,95864.0,32.0217,32.0217,31.9471,31.9471,95864.0
2017-06-09 12:25:00,38.54,38.56,38.49,38.51,77710.0,31.9471,31.9637,31.9056,31.9222,77710.0
2017-06-09 12:30:00,38.52,38.52,38.5,38.52,31634.0,31.9305,31.9305,31.9139,31.9305,31634.0
2017-06-09 12:35:00,38.52,38.57,38.49,38.56,34308.0,31.9305,31.972,31.9056,31.9637,34308.0
2017-06-09 12:40:00,38.56,38.58,38.55,38.58,23630.0,31.9637,31.9803,31.9554,31.9803,23630.0
2017-06-09 12:45:00,38.57,38.59,38.56,38.56,32952.0,31.972,31.9885,31.9637,31.9637,32952.0
2017-06-09 12:50:00,38.56,38.64,38.56,38.63,56938.0,31.9637,32.03,31.9637,32.0217,56938.0
2017-06-09 12:55:00,38.63,38.73,38.62,38.71,84620.0,32.0217,32.1046,32.0134,32.088,84620.0
2017-06-09 13:00:00,38.71,38.72,38.63,38.63,54990.0,32.088,32.0963,32.0217,32.0217,54990.0
2017-06-09 13:05:00,38.62,38.72,38.61,38.68,49720.0,32.0134,32.0963,32.0051,32.0631,49720.0
2017-06-09 13:10:00,38.67,38.69,38.63,38.67,27430.0,32.0549,32.0714,32.0217,32.0549,27430.0
2017-06-09 13:15:00,38.67,38.74,38.67,38.73,57450.0,32.0549,32.1129,32.0549,32.1046,57450.0
2017-06-09 13:20:00,38.73,38.74,38.73,38.74,35678.0,32.1046,32.1129,32.1046,32.1129,35678.0
2017-06-09 13:25:00,38.74,38.74,38.67,38.68,46638.0,32.1129,32.1129,32.0549,32.0631,46638.0
2017-06-09 13:30:00,38.68,38.75,38.66,38.75,37022.0,32.0631,32.1212,32.0466,32.1212,37022.0
2017-06-09 13:35:00,38.75,38.81,38.74,38.8,68814.0,32.1212,32.1709,32.1129,32.1626,68814.0
2017-06-09 13:40:00,38.79,38.79,38.73,38.74,27028.0,32.1543,32.1543,32.1046,32.1129,27028.0
2017-06-09 13:45:00,38.74,38.75,38.65,38.65,69610.0,32.1129,32.1212,32.0383,32.0383,69610.0
2017-06-09 13:50:00,38.62,38.62,38.56,38.57,41196.0,32.0134,32.0134,31.9637,31.972,41196.0
2017-06-09 13:55:00,38.58,38.66,38.58,38.65,39898.0,31.9803,32.0466,31.9803,32.0383,39898.0
2017-06-09 14:00:00,38.65,38.75,38.65,38.74,39302.0,32.0383,32.1212,32.0383,32.1129,39302.0
2017-06-09 14:05:00,38.75,38.82,38.74,38.81,52950.0,32.1212,32.1792,32.1129,32.1709,52950.0
2017-06-09 14:10:00,38.81,38.87,38.78,38.85,66176.0,32.1709,32.2206,32.146,32.2041,66176.0
2017-06-09 14:15:00,38.85,38.96,38.85,38.91,90192.0,32.2041,32.2952,32.2041,32.2538,90192.0
2017-06-09 14:20:00,38.91,38.92,38.85,38.86,82458.0,32.2538,32.2621,32.2041,32.2124,82458.0
2017-06-09 14:25:00,38.85,38.88,38.84,38.86,67440.0,32.2041,32.2289,32.1958,32.2124,67440.0
2017-06-09 14:30:00,38.86,38.94,38.84,38.92,80328.0,32.2124,32.2787,32.1958,32.2621,80328.0
2017-06-09 14:35:00,38.91,38.92,38.84,38.84,61166.0,32.2538,32.2621,32.1958,32.1958,61166.0
2017-06-09 14:40:00,38.84,38.9,38.84,38.85,51404.0,32.1958,32.2455,32.1958,32.2041,51404.0
2017-06-09 14:45:00,38.84,38.88,38.81,38.85,75662.0,32.1958,32.2289,32.1709,32.2041,75662.0
2017-06-09 14:50:00,38.85,38.91,38.82,38.85,50500.0,32.2041,32.2538,32.1792,32.2041,50500.0
2017-06-09 14:55:00,38.86,38.87,38.77,38.82,65884.0,32.2124,32.2206,32.1377,32.1792,65884.0
2017-06-09 15:00:00,38.82,38.87,38.81,38.85,73534.0,32.1792,32.2206,32.1709,32.2041,73534.0
2017-06-09 15:05:00,38.84,38.87,38.81,38.84,67332.0,32.1958,32.2206,32.1709,32.1958,67332.0
2017-06-09 15:10:00,38.84,38.92,38.83,38.9,76878.0,32.1958,32.2621,32.1875,32.2455,76878.0
2017-06-09 15:15:00,38.9,38.92,38.84,38.87,83840.0,32.2455,32.2621,32.1958,32.2206,83840.0
2017-06-09 15:20:00,38.88,38.94,38.87,38.94,88182.0,32.2289,32.2787,32.2206,32.2787,88182.0
2017-06-09 15:25:00,38.93,38.98,38.91,38.97,88136.0,32.2704,32.3118,32.2538,32.3035,88136.0
2017-06-09 15:30:00,38.98,38.98,38.87,38.87,128084.0,32.3118,32.3118,32.2206,32.2206,128084.0
2017-06-09 15:35:00,38.87,38.89,38.83,38.87,149444.0,32.2206,32.2372,32.1875,32.2206,149444.0
2017-06-09 15:40:00,38.87,38.95,38.86,38.95,194754.0,32.2206,32.287,32.2124,32.287,194754.0
2017-06-09 15:45:00,38.95,39.05,38.95,39.03,234680.0,32.287,32.3699,32.287,32.3533,234680.0
2017-06-09 15:50:00,39.04,39.08,39.02,39.07,274098.0,32.3616,32.3947,32.345,32.3864,274098.0
2017-06-09 15:55:00,39.07,39.07,38.99,39.01,476534.0,32.3864,32.3864,32.3201,32.3367,476534.0
2017-06-12 09:30:00,38.93,39.05,38.8,38.97,114890.0,32.2704,32.3699,32.1626,32.3035,114890.0
2017-06-12 09:35:00,38.94,38.94,38.8,38.87,60668.0,32.2787,32.2787,32.1626,32.2206,60668.0
2017-06-12 09:40:00,38.87,38.88,38.71,38.71,93256.0,32.2206,32.2289,32.088,32.088,93256.0
2017-06-12 09:45:00,38.72,38.86,38.72,38.82,67216.0,32.0963,32.2124,32.0963,32.1792,67216.0
2017-06-12 09:50:00,38.83,38.87,38.72,38.72,43680.0,32.1875,32.2206,32.0963,32.0963,43680.0
2017-06-12 09:55:00,38.73,38.79,38.7,38.73,36034.0,32.1046,32.1543,32.0797,32.1046,36034.0
2017-06-12 10:00:00,38.73,38.79,38.67,38.7,31724.0,32.1046,32.1543,32.0549,32.0797,31724.0
2017-06-12 10:05:00,38.7,38.79,38.69,38.74,46736.0,32.0797,32.1543,32.0714,32.1129,46736.0
2017-06-12 10:10:00,38.76,38.79,38.66,38.7,41298.0,32.1295,32.1543,32.0466,32.0797,41298.0
2017-06-12 10:15:00,38.7,38.71,38.64,38.66,24546.0,32.0797,32.088,32.03,32.0466,24546.0
2017-06-12 10:20:00,38.67,38.68,38.63,38.66,22558.0,32.0549,32.0631,32.0217,32.0466,22558.0
2017-06-12 10:25:00,38.67,38.72,38.65,38.71,25926.0,32.0549,32.0963,32.0383,32.088,25926.0
2017-06-12 10:30:00,38.71,38.71,38.62,38.65,33448.0,32.088,32.088,32.0134,32.0383,33448.0
2017-06-12 10:35:00,38.65,38.65,38.6,38.62,24608.0,32.0383,32.0383,31.9968,32.0134,24608.0
2017-06-12 10:40:00,38.63,38.65,38.58,38.62,35690.0,32.0217,32.0383,31.9803,32.0134,35690.0
2017-06-12 10:45:00,38.61,38.63,38.6,38.61,35808.0,32.0051,32.0217,31.9968,32.0051,35808.0
2017-06-12 10:50:00,38.61,38.63,38.59,38.63,55278.0,32.0051,32.0217,31.9885,32.0217,55278.0
2017-06-12 10:55:00,38.63,38.69,38.63,38.69,31594.0,32.0217,32.0714,32.0217,32.0714,31594.0
2017-06-12 11:00:00,38.69,38.7,38.63,38.63,43594.0,32.0714,32.0797,32.0217,32.0217,43594.0
2017-06-12 11:05:00,38.64,38.64,38.6,38.6,28336.0,32.03,32.03,31.9968,31.9968,28336.0
2017-06-12 11:10:00,38.6,38.63,38.6,38.62,27906.0,31.9968,32.0217,31.9968,32.0134,27906.0
2017-06-12 11:15:00,38.61,38.62,38.56,38.57,47586.0,32.0051,32.0134,31.9637,31.972,47586.0
2017-06-12 11:20:00,38.57,38.57,38.5,38.5,26186.0,31.972,31.972,31.9139,31.9139,26186.0
2017-06-12 11:25:00,38.51,38.51,38.44,38.48,39922.0,31.9222,31.9222,31.8642,31.8974,39922.0
2017-06-12 11:30:00,38.47,38.51,38.47,38.49,30700.0,31.8891,31.9222,31.8891,31.9056,30700.0
2017-06-12 11:35:00,38.49,38.49,38.44,38.44,28970.0,31.9056,31.9056,31.8642,31.8642,28970.0
2017-06-12 11:40:00,38.44,38.44,38.38,38.41,30334.0,31.8642,31.8642,31.8145,31.8393,30334.0
2017-06-12 11:45:00,38.42,38.46,38.42,38.46,26420.0,31.8476,31.8808,31.8476,31.8808,26420.0
2017-06-12 11:50:00,38.47,38.49,38.46,38.46,18882.0,31.8891,31.9056,31.8808,31.8808,18882.0
2017-06-12 11:55:00,38.46,38.49,38.44,38.48,24054.0,31.8808,31.9056,31.8642,31.8974,24054.0
2017-06-12 12:00:00,38.49,38.49,38.45,38.47,20454.0,31.9056,31.9056,31.8725,31.8891,20454.0
2017-06-12 12:05:00,38.46,38.48,38.45,38.45,15030.0,31.8808,31.8974,31.8725,31.8725,15030.0
2017-06-12 12:10:00,38.45,38.47,38.45,38.45,18906.0,31.8725,31.8891,31.8725,31.8725,18906.0
2017-06-12 12:15:00,38.45,38.47,38.43,38.47,22056.0,31.8725,31.8891,31.8559,31.8891,22056.0
2017-06-12 12:20:00,38.47,38.49,38.47,38.49,17406.0,31.8891,31.9056,31.8891,31.9056,17406.0
2017-06-12 12:25:00,38.5,38.55,38.49,38.55,19630.0,31.9139,31.9554,31.9056,31.9554,19630.0
2017-06-12 12:30:00,38.54,38.57,38.53,38.54,14800.0,31.9471,31.972,31.9388,31.9471,14800.0
2017-06-12 12:35:00,38.54,38.54,38.5,38.51,15024.0,31.9471,31.9471,31.9139,31.9222,15024.0
2017-06-12 12:40:00,38.51,38.52,38.49,38.52,19396.0,31.9222,31.9305,31.9056,31.9305,19396.0
2017-06-12 12:45:00,38.52,38.52,38.51,38.51,16468.0,31.9305,31.9305,31.9222,31.9222,16468.0
2017-06-12 12:50:00,38.51,38.52,38.49,38.52,12634.0,31.9222,31.9305,31.9056,31.9305,12634.0
2017-06-12 12:55:00,38.52,38.65,38.52,38.63,66982.0,31.9305,32.0383,31.9305,32.0217,66982.0
2017-06-12 13:00:00,38.62,38.67,38.62,38.66,22272.0,32.0134,32.0549,32.0134,32.0466,22272.0
2017-06-12 13:05:00,38.66,38.67,38.63,38.67,27394.0,32.0466,32.0549,32.0217,32.0549,27394.0
2017-06-12 13:10:00,38.66,38.66,38.62,38.63,22446.0,32.0466,32.0466,32.0134,32.0217,22446.0
2017-06-12 13:15:00,38.63,38.66,38.63,38.66,16220.0,32.0217,32.0466,32.0217,32.0466,16220.0
2017-06-12 13:20:00,38.65,38.68,38.65,38.68,15534.0,32.0383,32.0631,32.0383,32.0631,15534.0
2017-06-12 13:25:00,38.68,38.68,38.67,38.67,16942.0,32.0631,32.0631,32.0549,32.0549,16942.0
2017-06-12 13:30:00,38.67,38.7,38.67,38.69,48522.0,32.0549,32.0797,32.0549,32.0714,48522.0
2017-06-12 13:35:00,38.69,38.7,38.68,38.69,19334.0,32.0714,32.0797,32.0631,32.0714,19334.0
2017-06-12 13:40:00,38.7,38.71,38.69,38.69,25352.0,32.0797,32.088,32.0714,32.0714,25352.0
2017-06-12 13:45:00,38.69,38.71,38.69,38.7,19816.0,32.0714,32.088,32.0714,32.0797,19816.0
2017-06-12 13:50:00,38.7,38.7,38.67,38.69,25920.0,32.0797,32.0797,32.0549,32.0714,25920.0
2017-06-12 13:55:00,38.69,38.69,38.66,38.68,20010.0,32.0714,32.0714,32.0466,32.0631,20010.0
2017-06-12 14:00:00,38.68,38.69,38.67,38.67,39172.0,32.0631,32.0714,32.0549,32.0549,39172.0
2017-06-12 14:05:00,38.67,38.68,38.65,38.66,31394.0,32.0549,32.0631,32.0383,32.0466,31394.0
2017-06-12 14:10:00,38.67,38.69,38.66,38.66,32610.0,32.0549,32.0714,32.0466,32.0466,32610.0
2017-06-12 14:15:00,38.67,38.68,38.66,38.66,22546.0,32.0549,32.0631,32.0466,32.0466,22546.0
2017-06-12 14:20:00,38.66,38.67,38.63,38.64,18548.0,32.0466,32.0549,32.0217,32.03,18548.0
2017-06-12 14:25:00,38.63,38.68,38.63,38.66,41654.0,32.0217,32.0631,32.0217,32.0466,41654.0
2017-06-12 14:30:00,38.66,38.68,38.63,38.65,41376.0,32.0466,32.0631,32.0217,32.0383,41376.0
2017-06-12 14:35:00,38.65,38.67,38.64,38.66,24988.0,32.0383,32.0549,32.03,32.0466,24988.0
2017-06-12 14:40:00,38.66,38.68,38.65,38.66,32830.0,32.0466,32.0631,32.0383,32.0466,32830.0
2017-06-12 14:45:00,38.66,38.7,38.66,38.7,22408.0,32.0466,32.0797,32.0466,32.0797,22408.0
2017-06-12 14:50:00,38.7,38.72,38.69,38.71,32724.0,32.0797,32.0963,32.0714,32.088,32724.0
2017-06-12 14:55:00,38.71,38.72,38.7,38.72,22582.0,32.088,32.0963,32.0797,32.0963,22582.0
2017-06-12 15:00:00,38.72,38.74,38.71,38.71,41566.0,32.0963,32.1129,32.088,32.088,41566.0
2017-06-12 15:05:00,38.71,38.74,38.71,38.73,34418.0,32.088,32.1129,32.088,32.1046,34418.0
2017-06-12 15:10:00,38.73,38.75,38.72,38.74,31368.0,32.1046,32.1212,32.0963,32.1129,31368.0
2017-06-12 15:15:00,38.74,38.77,38.74,38.75,44516.0,32.1129,32.1377,32.1129,32.1212,44516.0
2017-06-12 15:20:00,38.75,38.77,38.74,38.77,43246.0,32.1212,32.1377,32.1129,32.1377,43246.0
2017-06-12 15:25:00,38.77,38.77,38.73,38.74,43640.0,32.1377,32.1377,32.1046,32.1129,43640.0
2017-06-12 15:30:00,38.74,38.77,38.74,38.77,54416.0,32.1129,32.1377,32.1129,32.1377,54416.0
2017-06-12 15:35:00,38.77,38.83,38.76,38.82,69182.0,32.1377,32.1875,32.1295,32.1792,69182.0
2017-06-12 15:40:00,38.82,38.84,38.8,38.82,74196.0,32.1792,32.1958,32.1626,32.1792,74196.0
2017-06-12 15:45:00,38.82,38.83,38.79,38.79,92830.0,32.1792,32.1875,32.1543,32.1543,92830.0
2017-06-12 15:50:00,38.79,38.81,38.77,38.8,78318.0,32.1543,32.1709,32.1377,32.1626,78318.0
2017-06-12 15:55:00,38.8,38.84,38.79,38.82,244066.0,32.1626,32.1958,32.1543,32.1792,244066.0
2017-06-13 09:30:00,38.84,38.87,38.77,38.85,64416.0,32.1958,32.2206,32.1377,32.2041,64416.0
2017-06-13 09:35:00,38.85,38.88,38.8,38.82,18178.0,32.2041,32.2289,32.1626,32.1792,18178.0
2017-06-13 09:40:00,38.84,38.85,38.8,38.85,12818.0,32.1958,32.2041,32.1626,32.2041,12818.0
2017-06-13 09:45:00,38.85,38.85,38.79,38.8,21462.0,32.2041,32.2041,32.1543,32.1626,21462.0
2017-06-13 09:50:00,38.8,38.88,38.78,38.85,19236.0,32.1626,32.2289,32.146,32.2041,19236.0
2017-06-13 09:55:00,38.85,38.91,38.85,38.88,22334.0,32.2041,32.2538,32.2041,32.2289,22334.0
2017-06-13 10:00:00,38.89,38.91,38.86,38.87,63800.0,32.2372,32.2538,32.2124,32.2206,63800.0
2017-06-13 10:05:00,38.88,38.9,38.87,38.88,30796.0,32.2289,32.2455,32.2206,32.2289,30796.0
2017-06-13 10:10:00,38.88,38.91,38.88,38.9,30754.0,32.2289,32.2538,32.2289,32.2455,30754.0
2017-06-13 10:15:00,38.9,38.91,38.88,38.88,19502.0,32.2455,32.2538,32.2289,32.2289,19502.0
2017-06-13 10:20:00,38.88,38.9,38.88,38.9,42832.0,32.2289,32.2455,32.2289,32.2455,42832.0
2017-06-13 10:25:00,38.9,38.91,38.88,38.89,40644.0,32.2455,32.2538,32.2289,32.2372,40644.0
2017-06-13 10:30:00,38.9,38.91,38.88,38.9,20748.0,32.2455,32.2538,32.2289,32.2455,20748.0
2017-06-13 10:35:00,38.89,38.9,38.87,38.88,15316.0,32.2372,32.2455,32.2206,32.2289,15316.0
2017-06-13 10:40:00,38.88,38.88,38.81,38.85,22890.0,32.2289,32.2289,32.1709,32.2041,22890.0
2017-06-13 10:45:00,38.84,38.88,38.84,38.88,8064.0,32.1958,32.2289,32.1958,32.2289,8064.0
2017-06-13 10:50:00,38.87,38.89,38.84,38.85,22226.0,32.2206,32.2372,32.1958,32.2041,22226.0
2017-06-13 10:55:00,38.85,38.91,38.85,38.87,31980.0,32.2041,32.2538,32.2041,32.2206,31980.0
2017-06-13 11:00:00,38.87,38.9,38.87,38.9,17184.0,32.2206,32.2455,32.2206,32.2455,17184.0
2017-06-13 11:05:00,38.9,38.91,38.88,38.9,15170.0,32.2455,32.2538,32.2289,32.2455,15170.0
2017-06-13 11:10:00,38.9,38.92,38.89,38.89,27408.0,32.2455,32.2621,32.2372,32.2372,27408.0
2017-06-13 11:15:00,38.88,38.9,38.87,38.87,12680.0,32.2289,32.2455,32.2206,32.2206,12680.0
2017-06-13 11:20:00,38.87,38.88,38.86,38.87,13704.0,32.2206,32.2289,32.2124,32.2206,13704.0
2017-06-13 11:25:00,38.87,38.88,38.85,38.88,12930.0,32.2206,32.2289,32.2041,32.2289,12930.0
2017-06-13 11:30:00,38.89,38.9,38.87,38.88,14954.0,32.2372,32.2455,32.2206,32.2289,14954.0
2017-06-13 11:35:00,38.89,38.92,38.89,38.9,12860.0,32.2372,32.2621,32.2372,32.2455,12860.0
2017-06-13 11:40:00,38.89,38.9,38.87,38.88,23708.0,32.2372,32.2455,32.2206,32.2289,23708.0
2017-06-13 11:45:00,38.89,38.9,38.87,38.88,13658.0,32.2372,32.2455,32.2206,32.2289,13658.0
2017-06-13 11:50:00,38.88,38.89,38.87,38.88,22956.0,32.2289,32.2372,32.2206,32.2289,22956.0
2017-06-13 11:55:00,38.88,38.88,38.85,38.85,20580.0,32.2289,32.2289,32.2041,32.2041,20580.0
2017-06-13 12:00:00,38.85,38.87,38.85,38.87,11548.0,32.2041,32.2206,32.2041,32.2206,11548.0
2017-06-13 12:05:00,38.87,38.88,38.87,38.87,18922.0,32.2206,32.2289,32.2206,32.2206,18922.0
2017-06-13 12:10:00,38.87,38.88,38.87,38.88,8334.0,32.2206,32.2289,32.2206,32.2289,8334.0
2017-06-13 12:15:00,38.87,38.88,38.87,38.87,10232.0,32.2206,32.2289,32.2206,32.2206,10232.0
2017-06-13 12:20:00,38.87,38.88,38.86,38.86,11822.0,32.2206,32.2289,32.2124,32.2124,11822.0
2017-06-13 12:25:00,38.86,38.87,38.84,38.85,16892.0,32.2124,32.2206,32.1958,32.2041,16892.0
2017-06-13 12:30:00,38.85,38.88,38.85,38.87,10600.0,32.2041,32.2289,32.2041,32.2206,10600.0
2017-06-13 12:35:00,38.88,38.89,38.87,38.87,9800.0,32.2289,32.2372,32.2206,32.2206,9800.0
2017-06-13 12:40:00,38.87,38.88,38.85,38.88,11026.0,32.2206,32.2289,32.2041,32.2289,11026.0
2017-06-13 12:45:00,38.88,38.88,38.87,38.87,7540.0,32.2289,32.2289,32.2206,32.2206,7540.0
2017-06-13 12:50:00,38.88,38.88,38.88,38.88,8488.0,32.2289,32.2289,32.2289,32.2289,8488.0
2017-06-13 12:55:00,38.88,38.91,38.88,38.91,12204.0,32.2289,32.2538,32.2289,32.2538,12204.0
2017-06-13 13:00:00,38.9,38.95,38.9,38.95,18896.0,32.2455,32.287,32.2455,32.287,18896.0
2017-06-13 13:05:00,38.95,38.97,38.94,38.97,14126.0,32.287,32.3035,32.2787,32.3035,14126.0
2017-06-13 13:10:00,38.97,38.99,38.95,38.95,15084.0,32.3035,32.3201,32.287,32.287,15084.0
2017-06-13 13:15:00,38.95,38.95,38.91,38.91,43414.0,32.287,32.287,32.2538,32.2538,43414.0
2017-06-13 13:20:00,38.92,38.93,38.92,38.93,7414.0,32.2621,32.2704,32.2621,32.2704,7414.0
2017-06-13 13:25:00,38.93,38.95,38.91,38.95,9200.0,32.2704,32.287,32.2538,32.287,9200.0
2017-06-13 13:30:00,38.95,38.95,38.93,38.95,18854.0,32.287,32.287,32.2704,32.287,18854.0
2017-06-13 13:35:00,38.95,38.96,38.94,38.96,10490.0,32.287,32.2952,32.2787,32.2952,10490.0
2017-06-13 13:40:00,38.95,38.96,38.94,38.94,9312.0,32.287,32.2952,32.2787,32.2787,9312.0
2017-06-13 13:45:00,38.94,38.97,38.94,38.97,10796.0,32.2787,32.3035,32.2787,32.3035,10796.0
2017-06-13 13:50:00,38.97,38.97,38.96,38.97,10400.0,32.3035,32.3035,32.2952,32.3035,10400.0
2017-06-13 13:55:00,38.96,38.97,38.96,38.96,13382.0,32.2952,32.3035,32.2952,32.2952,13382.0
2017-06-13 14:00:00,38.95,38.96,38.95,38.96,5796.0,32.287,32.2952,32.287,32.2952,5796.0
2017-06-13 14:05:00,38.96,38.99,38.96,38.98,17040.0,32.2952,32.3201,32.2952,32.3118,17040.0
2017-06-13 14:10:00,38.98,38.99,38.98,38.98,11230.0,32.3118,32.3201,32.3118,32.3118,11230.0
2017-06-13 14:15:00,38.98,38.98,38.97,38.98,5928.0,32.3118,32.3118,32.3035,32.3118,5928.0
2017-06-13 14:20:00,38.98,38.99,38.97,38.98,20828.0,32.3118,32.3201,32.3035,32.3118,20828.0
2017-06-13 14:25:00,38.98,38.98,38.97,38.98,9812.0,32.3118,32.3118,32.3035,32.3118,9812.0
2017-06-13 14:30:00,38.98,39.02,38.97,38.98,49738.0,32.3118,32.345,32.3035,32.3118,49738.0
2017-06-13 14:35:00,38.98,38.99,38.97,38.99,15716.0,32.3118,32.3201,32.3035,32.3201,15716.0
2017-06-13 14:40:00,38.98,38.99,38.98,38.99,8202.0,32.3118,32.3201,32.3118,32.3201,8202.0
2017-06-13 14:45:00,38.99,38.99,38.96,38.96,25440.0,32.3201,32.3201,32.2952,32.2952,25440.0
2017-06-13 14:50:00,38.97,38.97,38.95,38.95,13938.0,32.3035,32.3035,32.287,32.287,13938.0
2017-06-13 14:55:00,38.95,38.99,38.93,38.93,82452.0,32.287,32.3201,32.2704,32.2704,82452.0
2017-06-13 15:00:00,38.93,38.93,38.9,38.91,43946.0,32.2704,32.2704,32.2455,32.2538,43946.0
2017-06-13 15:05:00,38.91,38.95,38.91,38.94,31040.0,32.2538,32.287,32.2538,32.2787,31040.0
2017-06-13 15:10:00,38.94,38.94,38.93,38.94,23308.0,32.2787,32.2787,32.2704,32.2787,23308.0
2017-06-13 15:15:00,38.94,38.99,38.94,38.99,31290.0,32.2787,32.3201,32.2787,32.3201,31290.0
2017-06-13 15:20:00,38.98,39.02,38.98,38.99,35292.0,32.3118,32.345,32.3118,32.3201,35292.0
2017-06-13 15:25:00,38.99,39.01,38.98,39.0,45684.0,32.3201,32.3367,32.3118,32.3284,45684.0
2017-06-13 15:30:00,39.0,39.01,38.99,39.01,37076.0,32.3284,32.3367,32.3201,32.3367,37076.0
2017-06-13 15:35:00,39.01,39.01,38.97,38.98,36242.0,32.3367,32.3367,32.3035,32.3118,36242.0
2017-06-13 15:40:00,38.98,39.01,38.96,39.01,50114.0,32.3118,32.3367,32.2952,32.3367,50114.0
2017-06-13 15:45:00,39.0,39.0,38.97,38.97,64006.0,32.3284,32.3284,32.3035,32.3035,64006.0
2017-06-13 15:50:00,38.97,38.97,38.94,38.96,73684.0,32.3035,32.3035,32.2787,32.2952,73684.0
2017-06-13 15:55:00,38.96,38.97,38.92,38.97,139730.0,32.2952,32.3035,32.2621,32.3035,139730.0
2017-06-14 09:30:00,38.68,38.9,38.68,38.87,100260.0,32.0631,32.2455,32.0631,32.2206,100260.0
2017-06-14 09:35:00,38.88,38.94,38.85,38.93,31164.0,32.2289,32.2787,32.2041,32.2704,31164.0
2017-06-14 09:40:00,38.94,39.0,38.94,38.97,22528.0,32.2787,32.3284,32.2787,32.3035,22528.0
2017-06-14 09:45:00,38.99,39.03,38.94,38.97,39878.0,32.3201,32.3533,32.2787,32.3035,39878.0
2017-06-14 09:50:00,38.98,39.05,38.98,39.04,14576.0,32.3118,32.3699,32.3118,32.3616,14576.0
2017-06-14 09:55:00,39.05,39.06,38.98,39.01,18372.0,32.3699,32.3781,32.3118,32.3367,18372.0
2017-06-14 10:00:00,39.0,39.02,38.99,39.02,9580.0,32.3284,32.345,32.3201,32.345,9580.0
2017-06-14 10:05:00,39.02,39.05,39.02,39.04,29932.0,32.345,32.3699,32.345,32.3616,29932.0
2017-06-14 10:10:00,39.04,39.07,39.02,39.07,19124.0,32.3616,32.3864,32.345,32.3864,19124.0
2017-06-14 10:15:00,39.07,39.11,39.07,39.07,38072.0,32.3864,32.4196,32.3864,32.3864,38072.0
2017-06-14 10:20:00,39.06,39.07,39.01,39.01,12204.0,32.3781,32.3864,32.3367,32.3367,12204.0
2017-06-14 10:25:00,39.01,39.03,38.99,39.02,20694.0,32.3367,32.3533,32.3201,32.345,20694.0
2017-06-14 10:30:00,39.02,39.03,38.99,39.02,17472.0,32.345,32.3533,32.3201,32.345,17472.0
2017-06-14 10:35:00,39.02,39.02,38.99,39.0,13130.0,32.345,32.345,32.3201,32.3284,13130.0
2017-06-14 10:40:00,38.99,39.0,38.98,38.99,20962.0,32.3201,32.3284,32.3118,32.3201,20962.0
2017-06-14 10:45:00,38.99,39.0,38.97,38.98,25370.0,32.3201,32.3284,32.3035,32.3118,25370.0
2017-06-14 10:50:00,38.98,39.01,38.98,38.99,16872.0,32.3118,32.3367,32.3118,32.3201,16872.0
2017-06-14 10:55:00,38.98,38.99,38.96,38.97,17464.0,32.3118,32.3201,32.2952,32.3035,17464.0
2017-06-14 11:00:00,38.98,38.99,38.96,38.99,54950.0,32.3118,32.3201,32.2952,32.3201,54950.0
2017-06-14 11:05:00,38.99,38.99,38.97,38.99,14644.0,32.3201,32.3201,32.3035,32.3201,14644.0
2017-06-14 11:10:00,38.99,39.0,38.98,38.98,23964.0,32.3201,32.3284,32.3118,32.3118,23964.0
2017-06-14 11:15:00,38.99,38.99,38.97,38.97,17256.0,32.3201,32.3201,32.3035,32.3035,17256.0
2017-06-14 11:20:00,38.98,38.98,38.96,38.97,11418.0,32.3118,32.3118,32.2952,32.3035,11418.0
2017-06-14 11:25:00,38.97,38.97,38.96,38.97,13000.0,32.3035,32.3035,32.2952,32.3035,13000.0
2017-06-14 11:30:00,38.97,38.97,38.94,38.94,27036.0,32.3035,32.3035,32.2787,32.2787,27036.0
2017-06-14 11:35:00,38.95,38.96,38.94,38.94,14306.0,32.287,32.2952,32.2787,32.2787,14306.0
2017-06-14 11:40:00,38.94,38.94,38.91,38.92,34954.0,32.2787,32.2787,32.2538,32.2621,34954.0
2017-06-14 11:45:00,38.92,38.92,38.88,38.91,37012.0,32.2621,32.2621,32.2289,32.2538,37012.0
2017-06-14 11:50:00,38.91,38.94,38.91,38.92,27150.0,32.2538,32.2787,32.2538,32.2621,27150.0
2017-06-14 11:55:00,38.93,38.95,38.93,38.94,27900.0,32.2704,32.287,32.2704,32.2787,27900.0
2017-06-14 12:00:00,38.94,38.95,38.93,38.94,30736.0,32.2787,32.287,32.2704,32.2787,30736.0
2017-06-14 12:05:00,38.94,38.95,38.93,38.93,28422.0,32.2787,32.287,32.2704,32.2704,28422.0
2017-06-14 12:10:00,38.93,38.95,38.91,38.94,67416.0,32.2704,32.287,32.2538,32.2787,67416.0
2017-06-14 12:15:00,38.94,39.0,38.93,38.99,28224.0,32.2787,32.3284,32.2704,32.3201,28224.0
2017-06-14 12:20:00,39.0,39.01,38.98,38.99,16000.0,32.3284,32.3367,32.3118,32.3201,16000.0
2017-06-14 12:25:00,38.99,38.99,38.97,38.98,6976.0,32.3201,32.3201,32.3035,32.3118,6976.0
2017-06-14 12:30:00,38.98,39.06,38.98,39.05,34254.0,32.3118,32.3781,32.3118,32.3699,34254.0
2017-06-14 12:35:00,39.04,39.05,39.02,39.02,28346.0,32.3616,32.3699,32.345,32.345,28346.0
2017-06-14 12:40:00,39.03,39.04,39.02,39.02,13958.0,32.3533,32.3616,32.345,32.345,13958.0
2017-06-14 12:45:00,39.02,39.03,39.02,39.02,23118.0,32.345,32.3533,32.345,32.345,23118.0
2017-06-14 12:50:00,39.02,39.03,39.02,39.03,18828.0,32.345,32.3533,32.345,32.3533,18828.0
2017-06-14 12:55:00,39.03,39.05,39.02,39.04,46000.0,32.3533,32.3699,32.345,32.3616,46000.0
2017-06-14 13:00:00,39.04,39.04,39.02,39.02,22292.0,32.3616,32.3616,32.345,32.345,22292.0
2017-06-14 13:05:00,39.02,39.02,38.96,38.96,18468.0,32.345,32.345,32.2952,32.2952,18468.0
2017-06-14 13:10:00,38.96,38.99,38.96,38.98,29582.0,32.2952,32.3201,32.2952,32.3118,29582.0
2017-06-14 13:15:00,38.97,38.99,38.97,38.98,7432.0,32.3035,32.3201,32.3035,32.3118,7432.0
2017-06-14 13:20:00,38.99,38.99,38.98,38.99,13336.0,32.3201,32.3201,32.3118,32.3201,13336.0
2017-06-14 13:25:00,38.98,38.99,38.97,38.98,19754.0,32.3118,32.3201,32.3035,32.3118,19754.0
2017-06-14 13:30:00,38.97,38.99,38.97,38.99,17004.0,32.3035,32.3201,32.3035,32.3201,17004.0
2017-06-14 13:35:00,38.99,38.99,38.97,38.97,8878.0,32.3201,32.3201,32.3035,32.3035,8878.0
2017-06-14 13:40:00,38.97,38.99,38.97,38.99,27648.0,32.3035,32.3201,32.3035,32.3201,27648.0
2017-06-14 13:45:00,38.99,39.01,38.99,39.01,11220.0,32.3201,32.3367,32.3201,32.3367,11220.0
2017-06-14 13:50:00,39.02,39.04,39.01,39.03,18368.0,32.345,32.3616,32.3367,32.3533,18368.0
2017-06-14 13:55:00,39.04,39.07,38.97,39.02,36372.0,32.3616,32.3864,32.3035,32.345,36372.0
2017-06-14 14:00:00,39.02,39.04,38.98,39.0,18578.0,32.345,32.3616,32.3118,32.3284,18578.0
2017-06-14 14:05:00,39.01,39.04,38.99,39.02,30730.0,32.3367,32.3616,32.3201,32.345,30730.0
2017-06-14 14:10:00,39.02,39.04,39.0,39.04,36628.0,32.345,32.3616,32.3284,32.3616,36628.0
2017-06-14 14:15:00,39.02,39.03,39.01,39.02,16946.0,32.345,32.3533,32.3367,32.345,16946.0
2017-06-14 14:20:00,39.03,39.05,39.02,39.05,19144.0,32.3533,32.3699,32.345,32.3699,19144.0
2017-06-14 14:25:00,39.05,39.07,39.03,39.06,32384.0,32.3699,32.3864,32.3533,32.3781,32384.0
2017-06-14 14:30:00,39.07,39.08,39.04,39.07,44146.0,32.3864,32.3947,32.3616,32.3864,44146.0
2017-06-14 14:35:00,39.07,39.07,39.04,39.06,53682.0,32.3864,32.3864,32.3616,32.3781,53682.0
2017-06-14 14:40:00,39.06,39.07,38.99,38.99,28622.0,32.3781,32.3864,32.3201,32.3201,28622.0
2017-06-14 14:45:00,39.0,39.05,38.99,39.02,32662.0,32.3284,32.3699,32.3201,32.345,32662.0
2017-06-14 14:50:00,39.02,39.05,39.02,39.04,19330.0,32.345,32.3699,32.345,32.3616,19330.0
2017-06-14 14:55:00,39.02,39.06,39.02,39.05,33104.0,32.345,32.3781,32.345,32.3699,33104.0
2017-06-14 15:00:00,39.05,39.07,39.05,39.06,49094.0,32.3699,32.3864,32.3699,32.3781,49094.0
2017-06-14 15:05:00,39.06,39.09,39.05,39.07,77716.0,32.3781,32.403,32.3699,32.3864,77716.0
2017-06-14 15:10:00,39.07,39.09,39.06,39.07,56838.0,32.3864,32.403,32.3781,32.3864,56838.0
2017-06-14 15:15:00,39.08,39.13,39.07,39.11,91300.0,32.3947,32.4362,32.3864,32.4196,91300.0
2017-06-14 15:20:00,39.1,39.12,39.07,39.07,61048.0,32.4113,32.4279,32.3864,32.3864,61048.0
2017-06-14 15:25:00,39.07,39.09,39.06,39.08,68476.0,32.3864,32.403,32.3781,32.3947,68476.0
2017-06-14 15:30:00,39.08,39.1,39.05,39.07,145370.0,32.3947,32.4113,32.3699,32.3864,145370.0
2017-06-14 15:35:00,39.08,39.09,39.06,39.09,123120.0,32.3947,32.403,32.3781,32.403,123120.0
2017-06-14 15:40:00,39.09,39.09,39.06,39.06,82912.0,32.403,32.403,32.3781,32.3781,82912.0
2017-06-14 15:45:00,39.06,39.08,39.05,39.06,76302.0,32.3781,32.3947,32.3699,32.3781,76302.0
2017-06-14 15:50:00,39.07,39.08,39.04,39.07,82534.0,32.3864,32.3947,32.3616,32.3864,82534.0
2017-06-14 15:55:00,39.06,39.08,39.05,39.05,164818.0,32.3781,32.3947,32.3699,32.3699,164818.0
2017-06-15 09:30:00,38.85,38.98,38.82,38.92,53468.0,32.2041,32.3118,32.1792,32.2621,53468.0
2017-06-15 09:35:00,38.88,38.9,38.87,38.88,12300.0,32.2289,32.2455,32.2206,32.2289,12300.0
2017-06-15 09:40:00,38.88,38.92,38.87,38.88,22446.0,32.2289,32.2621,32.2206,32.2289,22446.0
2017-06-15 09:45:00,38.87,38.88,38.85,38.85,21224.0,32.2206,32.2289,32.2041,32.2041,21224.0
2017-06-15 09:50:00,38.85,38.85,38.8,38.84,76120.0,32.2041,32.2041,32.1626,32.1958,76120.0
2017-06-15 09:55:00,38.85,38.94,38.84,38.94,35790.0,32.2041,32.2787,32.1958,32.2787,35790.0
2017-06-15 10:00:00,38.94,38.94,38.9,38.92,30176.0,32.2787,32.2787,32.2455,32.2621,30176.0
2017-06-15 10:05:00,38.92,38.92,38.87,38.88,33588.0,32.2621,32.2621,32.2206,32.2289,33588.0
2017-06-15 10:10:00,38.88,38.91,38.88,38.9,34640.0,32.2289,32.2538,32.2289,32.2455,34640.0
2017-06-15 10:15:00,38.9,38.92,38.88,38.9,40986.0,32.2455,32.2621,32.2289,32.2455,40986.0
2017-06-15 10:20:00,38.89,38.91,38.88,38.91,26554.0,32.2372,32.2538,32.2289,32.2538,26554.0
2017-06-15 10:25:00,38.91,38.91,38.85,38.86,30196.0,32.2538,32.2538,32.2041,32.2124,30196.0
2017-06-15 10:30:00,38.86,38.88,38.85,38.87,39348.0,32.2124,32.2289,32.2041,32.2206,39348.0
2017-06-15 10:35:00,38.87,38.93,38.85,38.91,54340.0,32.2206,32.2704,32.2041,32.2538,54340.0
2017-06-15 10:40:00,38.9,38.92,38.85,38.85,27260.0,32.2455,32.2621,32.2041,32.2041,27260.0
2017-06-15 10:45:00,38.85,38.85,38.8,38.81,32604.0,32.2041,32.2041,32.1626,32.1709,32604.0
2017-06-15 10:50:00,38.82,38.83,38.79,38.81,36080.0,32.1792,32.1875,32.1543,32.1709,36080.0
2017-06-15 10:55:00,38.82,38.89,38.82,38.85,38202.0,32.1792,32.2372,32.1792,32.2041,38202.0
2017-06-15 11:00:00,38.86,38.9,38.84,38.89,28796.0,32.2124,32.2455,32.1958,32.2372,28796.0
2017-06-15 11:05:00,38.89,38.91,38.85,38.85,37900.0,32.2372,32.2538,32.2041,32.2041,37900.0
2017-06-15 11:10:00,38.85,38.89,38.85,38.87,25962.0,32.2041,32.2372,32.2041,32.2206,25962.0
2017-06-15 11:15:00,38.87,38.88,38.85,38.88,18462.0,32.2206,32.2289,32.2041,32.2289,18462.0
2017-06-15 11:20:00,38.88,38.89,38.87,38.87,35568.0,32.2289,32.2372,32.2206,32.2206,35568.0
2017-06-15 11:25:00,38.87,38.9,38.85,38.88,41462.0,32.2206,32.2455,32.2041,32.2289,41462.0
2017-06-15 11:30:00,38.88,38.92,38.88,38.92,27442.0,32.2289,32.2621,32.2289,32.2621,27442.0
2017-06-15 11:35:00,38.92,38.92,38.85,38.85,69092.0,32.2621,32.2621,32.2041,32.2041,69092.0
2017-06-15 11:40:00,38.85,38.87,38.85,38.85,24448.0,32.2041,32.2206,32.2041,32.2041,24448.0
2017-06-15 11:45:00,38.85,38.86,38.83,38.84,20436.0,32.2041,32.2124,32.1875,32.1958,20436.0
2017-06-15 11:50:00,38.84,38.86,38.83,38.85,26412.0,32.1958,32.2124,32.1875,32.2041,26412.0
2017-06-15 11:55:00,38.85,38.85,38.84,38.84,16154.0,32.2041,32.2041,32.1958,32.1958,16154.0
2017-06-15 12:00:00,38.84,38.85,38.82,38.83,17314.0,32.1958,32.2041,32.1792,32.1875,17314.0
2017-06-15 12:05:00,38.83,38.83,38.82,38.83,17280.0,32.1875,32.1875,32.1792,32.1875,17280.0
2017-06-15 12:10:00,38.82,38.82,38.8,38.8,21586.0,32.1792,32.1792,32.1626,32.1626,21586.0
2017-06-15 12:15:00,38.8,38.82,38.8,38.82,26164.0,32.1626,32.1792,32.1626,32.1792,26164.0
2017-06-15 12:20:00,38.82,38.82,38.78,38.78,21216.0,32.1792,32.1792,32.146,32.146,21216.0
2017-06-15 12:25:00,38.78,38.8,38.77,38.78,39380.0,32.146,32.1626,32.1377,32.146,39380.0
2017-06-15 12:30:00,38.79,38.82,38.78,38.81,17728.0,32.1543,32.1792,32.146,32.1709,17728.0
2017-06-15 12:35:00,38.8,38.82,38.8,38.82,14812.0,32.1626,32.1792,32.1626,32.1792,14812.0
2017-06-15 12:40:00,38.82,38.84,38.82,38.84,16540.0,32.1792,32.1958,32.1792,32.1958,16540.0
2017-06-15 12:45:00,38.84,38.87,38.84,38.85,18582.0,32.1958,32.2206,32.1958,32.2041,18582.0
2017-06-15 12:50:00,38.86,38.86,38.84,38.84,21312.0,32.2124,32.2124,32.1958,32.1958,21312.0
2017-06-15 12:55:00,38.84,38.85,38.83,38.85,18002.0,32.1958,32.2041,32.1875,32.2041,18002.0
2017-06-15 13:00:00,38.84,38.88,38.84,38.87,22102.0,32.1958,32.2289,32.1958,32.2206,22102.0
2017-06-15 13:05:00,38.86,38.87,38.85,38.85,11028.0,32.2124,32.2206,32.2041,32.2041,11028.0
2017-06-15 13:10:00,38.85,38.87,38.85,38.86,14312.0,32.2041,32.2206,32.2041,32.2124,14312.0
2017-06-15 13:15:00,38.87,38.88,38.87,38.87,27256.0,32.2206,32.2289,32.2206,32.2206,27256.0
2017-06-15 13:20:00,38.86,38.87,38.85,38.86,36502.0,32.2124,32.2206,32.2041,32.2124,36502.0
2017-06-15 13:25:00,38.86,38.87,38.85,38.85,14158.0,32.2124,32.2206,32.2041,32.2041,14158.0
2017-06-15 13:30:00,38.85,38.88,38.85,38.88,18826.0,32.2041,32.2289,32.2041,32.2289,18826.0
2017-06-15 13:35:00,38.88,38.9,38.88,38.9,16292.0,32.2289,32.2455,32.2289,32.2455,16292.0
2017-06-15 13:40:00,38.89,38.9,38.88,38.88,14802.0,32.2372,32.2455,32.2289,32.2289,14802.0
2017-06-15 13:45:00,38.88,38.88,38.88,38.88,23464.0,32.2289,32.2289,32.2289,32.2289,23464.0
2017-06-15 13:50:00,38.88,38.88,38.8,38.84,110122.0,32.2289,32.2289,32.1626,32.1958,110122.0
2017-06-15 13:55:00,38.84,38.85,38.82,38.82,15532.0,32.1958,32.2041,32.1792,32.1792,15532.0
2017-06-15 14:00:00,38.83,38.83,38.8,38.81,33128.0,32.1875,32.1875,32.1626,32.1709,33128.0
2017-06-15 14:05:00,38.81,38.85,38.81,38.85,23878.0,32.1709,32.2041,32.1709,32.2041,23878.0
2017-06-15 14:10:00,38.85,38.86,38.84,38.85,11492.0,32.2041,32.2124,32.1958,32.2041,11492.0
2017-06-15 14:15:00,38.85,38.85,38.83,38.84,15836.0,32.2041,32.2041,32.1875,32.1958,15836.0
2017-06-15 14:20:00,38.84,38.88,38.84,38.86,32096.0,32.1958,32.2289,32.1958,32.2124,32096.0
2017-06-15 14:25:00,38.86,38.88,38.85,38.85,19682.0,32.2124,32.2289,32.2041,32.2041,19682.0
2017-06-15 14:30:00,38.85,38.85,38.84,38.85,21506.0,32.2041,32.2041,32.1958,32.2041,21506.0
2017-06-15 14:35:00,38.85,38.85,38.85,38.85,25208.0,32.2041,32.2041,32.2041,32.2041,25208.0
2017-06-15 14:40:00,38.85,38.85,38.84,38.85,19422.0,32.2041,32.2041,32.1958,32.2041,19422.0
2017-06-15 14:45:00,38.85,38.88,38.85,38.87,20420.0,32.2041,32.2289,32.2041,32.2206,20420.0
2017-06-15 14:50:00,38.86,38.87,38.85,38.86,24392.0,32.2124,32.2206,32.2041,32.2124,24392.0
2017-06-15 14:55:00,38.86,38.88,38.86,38.87,20818.0,32.2124,32.2289,32.2124,32.2206,20818.0
2017-06-15 15:00:00,38.87,38.88,38.87,38.87,24316.0,32.2206,32.2289,32.2206,32.2206,24316.0
2017-06-15 15:05:00,38.87,38.92,38.87,38.92,39992.0,32.2206,32.2621,32.2206,32.2621,39992.0
2017-06-15 15:10:00,38.92,38.92,38.89,38.91,49498.0,32.2621,32.2621,32.2372,32.2538,49498.0
2017-06-15 15:15:00,38.91,38.92,38.9,38.9,28944.0,32.2538,32.2621,32.2455,32.2455,28944.0
2017-06-15 15:20:00,38.9,38.91,38.88,38.9,32370.0,32.2455,32.2538,32.2289,32.2455,32370.0
2017-06-15 15:25:00,38.89,38.9,38.87,38.87,43684.0,32.2372,32.2455,32.2206,32.2206,43684.0
2017-06-15 15:30:00,38.88,38.9,38.87,38.9,49194.0,32.2289,32.2455,32.2206,32.2455,49194.0
2017-06-15 15:35:00,38.9,38.9,38.87,38.87,49178.0,32.2455,32.2455,32.2206,32.2206,49178.0
2017-06-15 15:40:00,38.87,38.87,38.84,38.87,78204.0,32.2206,32.2206,32.1958,32.2206,78204.0
2017-06-15 15:45:00,38.86,38.88,38.85,38.87,81618.0,32.2124,32.2289,32.2041,32.2206,81618.0
2017-06-15 15:50:00,38.87,38.88,38.85,38.85,78540.0,32.2206,32.2289,32.2041,32.2041,78540.0
2017-06-15 15:55:00,38.85,38.91,38.83,38.9,179218.0,32.2041,32.2538,32.1875,32.2455,179218.0
2017-06-16 09:30:00,38.98,38.99,38.92,38.93,530078.0,32.3118,32.3201,32.2621,32.2704,530078.0
2017-06-16 09:35:00,38.95,38.98,38.94,38.97,17782.0,32.287,32.3118,32.2787,32.3035,17782.0
2017-06-16 09:40:00,38.97,38.98,38.88,38.88,15312.0,32.3035,32.3118,32.2289,32.2289,15312.0
2017-06-16 09:45:00,38.87,38.9,38.83,38.88,25094.0,32.2206,32.2455,32.1875,32.2289,25094.0
2017-06-16 09:50:00,38.9,38.94,38.88,38.92,21604.0,32.2455,32.2787,32.2289,32.2621,21604.0
2017-06-16 09:55:00,38.92,38.92,38.84,38.85,18762.0,32.2621,32.2621,32.1958,32.2041,18762.0
2017-06-16 10:00:00,38.85,38.87,38.83,38.85,22084.0,32.2041,32.2206,32.1875,32.2041,22084.0
2017-06-16 10:05:00,38.85,38.89,38.85,38.88,20608.0,32.2041,32.2372,32.2041,32.2289,20608.0
2017-06-16 10:10:00,38.88,38.9,38.85,38.87,17340.0,32.2289,32.2455,32.2041,32.2206,17340.0
2017-06-16 10:15:00,38.88,38.92,38.88,38.92,12300.0,32.2289,32.2621,32.2289,32.2621,12300.0
2017-06-16 10:20:00,38.92,38.93,38.91,38.92,6744.0,32.2621,32.2704,32.2538,32.2621,6744.0
2017-06-16 10:25:00,38.91,38.92,38.88,38.91,16822.0,32.2538,32.2621,32.2289,32.2538,16822.0
2017-06-16 10:30:00,38.9,38.91,38.9,38.91,12554.0,32.2455,32.2538,32.2455,32.2538,12554.0
2017-06-16 10:35:00,38.91,38.93,38.91,38.93,10572.0,32.2538,32.2704,32.2538,32.2704,10572.0
2017-06-16 10:40:00,38.93,38.93,38.91,38.92,15452.0,32.2704,32.2704,32.2538,32.2621,15452.0
2017-06-16 10:45:00,38.92,38.94,38.91,38.92,31960.0,32.2621,32.2787,32.2538,32.2621,31960.0
2017-06-16 10:50:00,38.92,38.93,38.9,38.91,5644.0,32.2621,32.2704,32.2455,32.2538,5644.0
2017-06-16 10:55:00,38.91,38.95,38.91,38.94,14764.0,32.2538,32.287,32.2538,32.2787,14764.0
2017-06-16 11:00:00,38.95,38.98,38.95,38.96,17198.0,32.287,32.3118,32.287,32.2952,17198.0
2017-06-16 11:05:00,38.96,38.99,38.96,38.98,18540.0,32.2952,32.3201,32.2952,32.3118,18540.0
2017-06-16 11:10:00,38.98,39.02,38.98,39.01,26970.0,32.3118,32.345,32.3118,32.3367,26970.0
2017-06-16 11:15:00,39.01,39.03,39.0,39.01,20918.0,32.3367,32.3533,32.3284,32.3367,20918.0
2017-06-16 11:20:00,39.02,39.02,38.99,39.01,10560.0,32.345,32.345,32.3201,32.3367,10560.0
2017-06-16 11:25:00,39.01,39.01,38.99,39.01,13086.0,32.3367,32.3367,32.3201,32.3367,13086.0
2017-06-16 11:30:00,39.01,39.02,38.99,39.02,19628.0,32.3367,32.345,32.3201,32.345,19628.0
2017-06-16 11:35:00,39.02,39.02,38.99,39.01,13578.0,32.345,32.345,32.3201,32.3367,13578.0
2017-06-16 11:40:00,39.01,39.01,38.99,39.01,20452.0,32.3367,32.3367,32.3201,32.3367,20452.0
2017-06-16 11:45:00,39.01,39.02,39.0,39.01,12184.0,32.3367,32.345,32.3284,32.3367,12184.0
2017-06-16 11:50:00,39.0,39.01,38.98,38.98,17070.0,32.3284,32.3367,32.3118,32.3118,17070.0
2017-06-16 11:55:00,38.98,39.0,38.98,38.99,15132.0,32.3118,32.3284,32.3118,32.3201,15132.0
2017-06-16 12:00:00,38.99,39.02,38.97,39.01,43024.0,32.3201,32.345,32.3035,32.3367,43024.0
2017-06-16 12:05:00,39.01,39.02,38.98,38.99,20584.0,32.3367,32.345,32.3118,32.3201,20584.0
2017-06-16 12:10:00,38.99,39.0,38.99,38.99,7510.0,32.3201,32.3284,32.3201,32.3201,7510.0
2017-06-16 12:15:00,38.99,38.99,38.98,38.99,6062.0,32.3201,32.3201,32.3118,32.3201,6062.0
2017-06-16 12:20:00,38.99,38.99,38.98,38.99,19630.0,32.3201,32.3201,32.3118,32.3201,19630.0
2017-06-16 12:25:00,38.99,38.99,38.98,38.99,9900.0,32.3201,32.3201,32.3118,32.3201,9900.0
2017-06-16 12:30:00,38.99,39.01,38.96,38.99,30514.0,32.3201,32.3367,32.2952,32.3201,30514.0
2017-06-16 12:35:00,38.99,39.0,38.97,38.98,14208.0,32.3201,32.3284,32.3035,32.3118,14208.0
2017-06-16 12:40:00,38.98,38.98,38.96,38.98,17538.0,32.3118,32.3118,32.2952,32.3118,17538.0
2017-06-16 12:45:00,38.98,38.98,38.95,38.96,18348.0,32.3118,32.3118,32.287,32.2952,18348.0
2017-06-16 12:50:00,38.96,38.96,38.95,38.95,11562.0,32.2952,32.2952,32.287,32.287,11562.0
2017-06-16 12:55:00,38.94,38.95,38.94,38.95,4400.0,32.2787,32.287,32.2787,32.287,4400.0
2017-06-16 13:00:00,38.95,38.97,38.94,38.97,25084.0,32.287,32.3035,32.2787,32.3035,25084.0
2017-06-16 13:05:00,38.97,38.98,38.97,38.97,18508.0,32.3035,32.3118,32.3035,32.3035,18508.0
2017-06-16 13:10:00,38.97,38.97,38.94,38.94,17750.0,32.3035,32.3035,32.2787,32.2787,17750.0
2017-06-16 13:15:00,38.94,38.97,38.94,38.96,10570.0,32.2787,32.3035,32.2787,32.2952,10570.0
2017-06-16 13:20:00,38.96,38.97,38.96,38.96,7550.0,32.2952,32.3035,32.2952,32.2952,7550.0
2017-06-16 13:25:00,38.96,38.96,38.94,38.94,6232.0,32.2952,32.2952,32.2787,32.2787,6232.0
2017-06-16 13:30:00,38.95,38.96,38.94,38.96,9330.0,32.287,32.2952,32.2787,32.2952,9330.0
2017-06-16 13:35:00,38.96,38.97,38.95,38.96,17774.0,32.2952,32.3035,32.287,32.2952,17774.0
2017-06-16 13:40:00,38.96,38.97,38.96,38.97,18312.0,32.2952,32.3035,32.2952,32.3035,18312.0
2017-06-16 13:45:00,38.97,38.97,38.96,38.96,12632.0,32.3035,32.3035,32.2952,32.2952,12632.0
2017-06-16 13:50:00,38.96,38.96,38.95,38.96,14214.0,32.2952,32.2952,32.287,32.2952,14214.0
2017-06-16 13:55:00,38.96,38.99,38.96,38.99,27586.0,32.2952,32.3201,32.2952,32.3201,27586.0
2017-06-16 14:00:00,38.99,39.0,38.97,38.97,45588.0,32.3201,32.3284,32.3035,32.3035,45588.0
2017-06-16 14:05:00,38.97,38.97,38.95,38.96,20896.0,32.3035,32.3035,32.287,32.2952,20896.0
2017-06-16 14:10:00,38.96,38.98,38.96,38.98,16018.0,32.2952,32.3118,32.2952,32.3118,16018.0
2017-06-16 14:15:00,38.98,38.99,38.97,38.98,22214.0,32.3118,32.3201,32.3035,32.3118,22214.0
2017-06-16 14:20:00,38.98,39.0,38.98,38.99,20058.0,32.3118,32.3284,32.3118,32.3201,20058.0
2017-06-16 14:25:00,38.99,38.99,38.97,38.97,17332.0,32.3201,32.3201,32.3035,32.3035,17332.0
2017-06-16 14:30:00,38.97,38.99,38.96,38.99,35348.0,32.3035,32.3201,32.2952,32.3201,35348.0
2017-06-16 14:35:00,38.98,38.99,38.97,38.99,22458.0,32.3118,32.3201,32.3035,32.3201,22458.0
2017-06-16 14:40:00,38.99,38.99,38.98,38.99,35340.0,32.3201,32.3201,32.3118,32.3201,35340.0
2017-06-16 14:45:00,38.99,39.04,38.99,39.04,23786.0,32.3201,32.3616,32.3201,32.3616,23786.0
2017-06-16 14:50:00,39.04,39.1,39.02,39.08,54110.0,32.3616,32.4113,32.345,32.3947,54110.0
2017-06-16 14:55:00,39.08,39.1,39.08,39.08,28936.0,32.3947,32.4113,32.3947,32.3947,28936.0
2017-06-16 15:00:00,39.08,39.13,39.08,39.1,47490.0,32.3947,32.4362,32.3947,32.4113,47490.0
2017-06-16 15:05:00,39.11,39.12,39.1,39.11,31880.0,32.4196,32.4279,32.4113,32.4196,31880.0
2017-06-16 15:10:00,39.1,39.13,39.1,39.12,74378.0,32.4113,32.4362,32.4113,32.4279,74378.0
2017-06-16 15:15:00,39.12,39.15,39.12,39.15,48978.0,32.4279,32.4527,32.4279,32.4527,48978.0
2017-06-16 15:20:00,39.15,39.18,39.15,39.17,49414.0,32.4527,32.4776,32.4527,32.4693,49414.0
2017-06-16 15:25:00,39.17,39.17,39.15,39.16,36432.0,32.4693,32.4693,32.4527,32.461,36432.0
2017-06-16 15:30:00,39.17,39.17,39.13,39.14,45540.0,32.4693,32.4693,32.4362,32.4445,45540.0
2017-06-16 15:35:00,39.15,39.15,39.09,39.1,39992.0,32.4527,32.4527,32.403,32.4113,39992.0
2017-06-16 15:40:00,39.1,39.11,39.1,39.1,38974.0,32.4113,32.4196,32.4113,32.4113,38974.0
2017-06-16 15:45:00,39.1,39.13,39.1,39.13,92736.0,32.4113,32.4362,32.4113,32.4362,92736.0
2017-06-16 15:50:00,39.13,39.16,39.12,39.16,111410.0,32.4362,32.461,32.4279,32.461,111410.0
2017-06-16 15:55:00,39.16,39.19,39.16,39.19,343556.0,32.461,32.4859,32.461,32.4859,343556.0
2017-06-19 09:30:00,39.34,39.4,39.26,39.32,110358.0,32.6102,32.66,32.5439,32.5937,110358.0
2017-06-19 09:35:00,39.35,39.44,39.34,39.44,28000.0,32.6185,32.6931,32.6102,32.6931,28000.0
2017-06-19 09:40:00,39.44,39.48,39.43,39.46,46316.0,32.6931,32.7263,32.6848,32.7097,46316.0
2017-06-19 09:45:00,39.46,39.52,39.42,39.51,50684.0,32.7097,32.7594,32.6766,32.7512,50684.0
2017-06-19 09:50:00,39.51,39.58,39.44,39.58,77980.0,32.7512,32.8092,32.6931,32.8092,77980.0
2017-06-19 09:55:00,39.58,39.66,39.52,39.65,56724.0,32.8092,32.8755,32.7594,32.8672,56724.0
2017-06-19 10:00:00,39.64,39.72,39.59,39.71,80430.0,32.8589,32.9252,32.8175,32.9169,80430.0
2017-06-19 10:05:00,39.71,39.74,39.69,39.73,67388.0,32.9169,32.9418,32.9004,32.9335,67388.0
2017-06-19 10:10:00,39.74,39.75,39.7,39.73,53452.0,32.9418,32.9501,32.9087,32.9335,53452.0
2017-06-19 10:15:00,39.73,39.77,39.71,39.77,55524.0,32.9335,32.9667,32.9169,32.9667,55524.0
2017-06-19 10:20:00,39.77,39.87,39.75,39.85,97592.0,32.9667,33.0496,32.9501,33.033,97592.0
2017-06-19 10:25:00,39.85,39.86,39.82,39.85,65870.0,33.033,33.0413,33.0081,33.033,65870.0
2017-06-19 10:30:00,39.85,39.91,39.84,39.88,66558.0,33.033,33.0827,33.0247,33.0579,66558.0
2017-06-19 10:35:00,39.9,39.91,39.76,39.76,105402.0,33.0744,33.0827,32.9584,32.9584,105402.0
2017-06-19 10:40:00,39.77,39.77,39.72,39.77,56760.0,32.9667,32.9667,32.9252,32.9667,56760.0
2017-06-19 10:45:00,39.76,39.77,39.72,39.76,49924.0,32.9584,32.9667,32.9252,32.9584,49924.0
2017-06-19 10:50:00,39.76,39.83,39.75,39.78,49382.0,32.9584,33.0164,32.9501,32.975,49382.0
2017-06-19 10:55:00,39.77,39.8,39.75,39.77,51240.0,32.9667,32.9916,32.9501,32.9667,51240.0
2017-06-19 11:00:00,39.76,39.81,39.76,39.81,82088.0,32.9584,32.9998,32.9584,32.9998,82088.0
2017-06-19 11:05:00,39.81,39.81,39.76,39.78,50336.0,32.9998,32.9998,32.9584,32.975,50336.0
2017-06-19 11:10:00,39.78,39.8,39.77,39.8,47302.0,32.975,32.9916,32.9667,32.9916,47302.0
2017-06-19 11:15:00,39.8,39.85,39.8,39.84,38660.0,32.9916,33.033,32.9916,33.0247,38660.0
2017-06-19 11:20:00,39.85,39.85,39.83,39.84,49386.0,33.033,33.033,33.0164,33.0247,49386.0
2017-06-19 11:25:00,39.84,39.84,39.77,39.83,42434.0,33.0247,33.0247,32.9667,33.0164,42434.0
2017-06-19 11:30:00,39.84,39.93,39.84,39.93,60368.0,33.0247,33.0993,33.0247,33.0993,60368.0
2017-06-19 11:35:00,39.93,39.93,39.88,39.91,64672.0,33.0993,33.0993,33.0579,33.0827,64672.0
2017-06-19 11:40:00,39.91,39.92,39.84,39.86,61026.0,33.0827,33.091,33.0247,33.0413,61026.0
2017-06-19 11:45:00,39.87,39.9,39.86,39.88,59734.0,33.0496,33.0744,33.0413,33.0579,59734.0
2017-06-19 11:50:00,39.88,39.91,39.85,39.86,51052.0,33.0579,33.0827,33.033,33.0413,51052.0
2017-06-19 11:55:00,39.87,39.89,39.86,39.87,50870.0,33.0496,33.0662,33.0413,33.0496,50870.0
2017-06-19 12:00:00,39.87,39.89,39.82,39.83,136722.0,33.0496,33.0662,33.0081,33.0164,136722.0
2017-06-19 12:05:00,39.82,39.83,39.74,39.77,113060.0,33.0081,33.0164,32.9418,32.9667,113060.0
2017-06-19 12:10:00,39.77,39.77,39.69,39.7,87172.0,32.9667,32.9667,32.9004,32.9087,87172.0
2017-06-19 12:15:00,39.7,39.7,39.67,39.68,65582.0,32.9087,32.9087,32.8838,32.8921,65582.0
2017-06-19 12:20:00,39.7,39.7,39.68,39.69,22874.0,32.9087,32.9087,32.8921,32.9004,22874.0
2017-06-19 12:25:00,39.69,39.7,39.67,39.69,30520.0,32.9004,32.9087,32.8838,32.9004,30520.0
2017-06-19 12:30:00,39.69,39.69,39.66,39.68,18514.0,32.9004,32.9004,32.8755,32.8921,18514.0
2017-06-19 12:35:00,39.68,39.69,39.66,39.69,30776.0,32.8921,32.9004,32.8755,32.9004,30776.0
2017-06-19 12:40:00,39.69,39.69,39.68,39.68,24720.0,32.9004,32.9004,32.8921,32.8921,24720.0
2017-06-19 12:45:00,39.69,39.7,39.69,39.7,16944.0,32.9004,32.9087,32.9004,32.9087,16944.0
2017-06-19 12:50:00,39.7,39.71,39.69,39.7,37090.0,32.9087,32.9169,32.9004,32.9087,37090.0
2017-06-19 12:55:00,39.7,39.7,39.68,39.68,29448.0,32.9087,32.9087,32.8921,32.8921,29448.0
2017-06-19 13:00:00,39.68,39.74,39.68,39.71,69664.0,32.8921,32.9418,32.8921,32.9169,69664.0
2017-06-19 13:05:00,39.71,39.71,39.69,39.69,12420.0,32.9169,32.9169,32.9004,32.9004,12420.0
2017-06-19 13:10:00,39.7,39.73,39.69,39.7,49608.0,32.9087,32.9335,32.9004,32.9087,49608.0
2017-06-19 13:15:00,39.7,39.7,39.68,39.69,37188.0,32.9087,32.9087,32.8921,32.9004,37188.0
2017-06-19 13:20:00,39.69,39.7,39.68,39.7,31470.0,32.9004,32.9087,32.8921,32.9087,31470.0
2017-06-19 13:25:00,39.7,39.7,39.66,39.69,32748.0,32.9087,32.9087,32.8755,32.9004,32748.0
2017-06-19 13:30:00,39.69,39.7,39.67,39.67,37204.0,32.9004,32.9087,32.8838,32.8838,37204.0
2017-06-19 13:35:00,39.67,39.69,39.65,39.66,30308.0,32.8838,32.9004,32.8672,32.8755,30308.0
2017-06-19 13:40:00,39.66,39.66,39.63,39.63,37908.0,32.8755,32.8755,32.8506,32.8506,37908.0
2017-06-19 13:45:00,39.64,39.67,39.63,39.67,27230.0,32.8589,32.8838,32.8506,32.8838,27230.0
2017-06-19 13:50:00,39.67,39.69,39.66,39.68,27884.0,32.8838,32.9004,32.8755,32.8921,27884.0
2017-06-19 13:55:00,39.68,39.68,39.63,39.66,44006.0,32.8921,32.8921,32.8506,32.8755,44006.0
2017-06-19 14:00:00,39.66,39.69,39.66,39.66,24542.0,32.8755,32.9004,32.8755,32.8755,24542.0
2017-06-19 14:05:00,39.66,39.66,39.62,39.63,36524.0,32.8755,32.8755,32.8423,32.8506,36524.0
2017-06-19 14:10:00,39.63,39.65,39.63,39.63,44612.0,32.8506,32.8672,32.8506,32.8506,44612.0
2017-06-19 14:15:00,39.63,39.63,39.62,39.63,36546.0,32.8506,32.8506,32.8423,32.8506,36546.0
2017-06-19 14:20:00,39.63,39.63,39.6,39.61,26334.0,32.8506,32.8506,32.8258,32.8341,26334.0
2017-06-19 14:25:00,39.61,39.63,39.6,39.63,33464.0,32.8341,32.8506,32.8258,32.8506,33464.0
2017-06-19 14:30:00,39.63,39.64,39.61,39.62,35584.0,32.8506,32.8589,32.8341,32.8423,35584.0
2017-06-19 14:35:00,39.63,39.63,39.59,39.6,44096.0,32.8506,32.8506,32.8175,32.8258,44096.0
2017-06-19 14:40:00,39.6,39.63,39.59,39.62,36512.0,32.8258,32.8506,32.8175,32.8423,36512.0
2017-06-19 14:45:00,39.61,39.63,39.6,39.6,27590.0,32.8341,32.8506,32.8258,32.8258,27590.0
2017-06-19 14:50:00,39.6,39.6,39.57,39.58,20390.0,32.8258,32.8258,32.8009,32.8092,20390.0
2017-06-19 14:55:00,39.58,39.6,39.58,39.6,24844.0,32.8092,32.8258,32.8092,32.8258,24844.0
2017-06-19 15:00:00,39.6,39.62,39.6,39.62,21482.0,32.8258,32.8423,32.8258,32.8423,21482.0
2017-06-19 15:05:00,39.62,39.63,39.61,39.62,41584.0,32.8423,32.8506,32.8341,32.8423,41584.0
2017-06-19 15:10:00,39.62,39.63,39.61,39.62,30740.0,32.8423,32.8506,32.8341,32.8423,30740.0
2017-06-19 15:15:00,39.62,39.63,39.61,39.61,46476.0,32.8423,32.8506,32.8341,32.8341,46476.0
2017-06-19 15:20:00,39.61,39.62,39.6,39.62,43588.0,32.8341,32.8423,32.8258,32.8423,43588.0
2017-06-19 15:25:00,39.62,39.62,39.6,39.62,40868.0,32.8423,32.8423,32.8258,32.8423,40868.0
2017-06-19 15:30:00,39.61,39.62,39.6,39.61,39010.0,32.8341,32.8423,32.8258,32.8341,39010.0
2017-06-19 15:35:00,39.61,39.62,39.59,39.6,117804.0,32.8341,32.8423,32.8175,32.8258,117804.0
2017-06-19 15:40:00,39.6,39.62,39.6,39.6,93322.0,32.8258,32.8423,32.8258,32.8258,93322.0
2017-06-19 15:45:00,39.6,39.62,39.6,39.61,123538.0,32.8258,32.8423,32.8258,32.8341,123538.0
2017-06-19 15:50:00,39.61,39.62,39.6,39.62,153662.0,32.8341,32.8423,32.8258,32.8423,153662.0
2017-06-19 15:55:00,39.62,39.62,39.58,39.61,225312.0,32.8423,32.8423,32.8092,32.8341,225312.0
2017-06-20 09:30:00,39.52,39.7,39.52,39.63,50782.0,32.7594,32.9087,32.7594,32.8506,50782.0
2017-06-20 09:35:00,39.63,39.63,39.55,39.57,42820.0,32.8506,32.8506,32.7843,32.8009,42820.0
2017-06-20 09:40:00,39.56,39.6,39.55,39.59,14064.0,32.7926,32.8258,32.7843,32.8175,14064.0
2017-06-20 09:45:00,39.57,39.58,39.54,39.54,7046.0,32.8009,32.8092,32.776,32.776,7046.0
2017-06-20 09:50:00,39.54,39.56,39.51,39.52,11236.0,32.776,32.7926,32.7512,32.7594,11236.0
2017-06-20 09:55:00,39.51,39.54,39.49,39.52,17090.0,32.7512,32.776,32.7346,32.7594,17090.0
2017-06-20 10:00:00,39.52,39.56,39.52,39.55,15870.0,32.7594,32.7926,32.7594,32.7843,15870.0
2017-06-20 10:05:00,39.55,39.57,39.52,39.52,25738.0,32.7843,32.8009,32.7594,32.7594,25738.0
2017-06-20 10:10:00,39.52,39.55,39.49,39.49,21384.0,32.7594,32.7843,32.7346,32.7346,21384.0
2017-06-20 10:15:00,39.49,39.51,39.49,39.51,23348.0,32.7346,32.7512,32.7346,32.7512,23348.0
2017-06-20 10:20:00,39.49,39.53,39.49,39.52,18718.0,32.7346,32.7677,32.7346,32.7594,18718.0
2017-06-20 10:25:00,39.53,39.53,39.51,39.51,32836.0,32.7677,32.7677,32.7512,32.7512,32836.0
2017-06-20 10:30:00,39.51,39.55,39.48,39.55,19488.0,32.7512,32.7843,32.7263,32.7843,19488.0
2017-06-20 10:35:00,39.55,39.59,39.55,39.56,25768.0,32.7843,32.8175,32.7843,32.7926,25768.0
2017-06-20 10:40:00,39.57,39.57,39.52,39.54,23256.0,32.8009,32.8009,32.7594,32.776,23256.0
2017-06-20 10:45:00,39.55,39.56,39.54,39.55,18198.0,32.7843,32.7926,32.776,32.7843,18198.0
2017-06-20 10:50:00,39.55,39.58,39.55,39.56,8648.0,32.7843,32.8092,32.7843,32.7926,8648.0
2017-06-20 10:55:00,39.57,39.59,39.54,39.56,43846.0,32.8009,32.8175,32.776,32.7926,43846.0
2017-06-20 11:00:00,39.57,39.59,39.56,39.59,35198.0,32.8009,32.8175,32.7926,32.8175,35198.0
2017-06-20 11:05:00,39.58,39.59,39.55,39.55,11326.0,32.8092,32.8175,32.7843,32.7843,11326.0
2017-06-20 11:10:00,39.55,39.55,39.53,39.53,8626.0,32.7843,32.7843,32.7677,32.7677,8626.0
2017-06-20 11:15:00,39.52,39.52,39.5,39.51,25070.0,32.7594,32.7594,32.7429,32.7512,25070.0
2017-06-20 11:20:00,39.5,39.51,39.48,39.49,18182.0,32.7429,32.7512,32.7263,32.7346,18182.0
2017-06-20 11:25:00,39.49,39.51,39.48,39.51,14348.0,32.7346,32.7512,32.7263,32.7512,14348.0
2017-06-20 11:30:00,39.51,39.54,39.51,39.52,18968.0,32.7512,32.776,32.7512,32.7594,18968.0
2017-06-20 11:35:00,39.51,39.51,39.49,39.49,17164.0,32.7512,32.7512,32.7346,32.7346,17164.0
2017-06-20 11:40:00,39.49,39.5,39.49,39.5,6130.0,32.7346,32.7429,32.7346,32.7429,6130.0
2017-06-20 11:45:00,39.5,39.5,39.48,39.48,9662.0,32.7429,32.7429,32.7263,32.7263,9662.0
2017-06-20 11:50:00,39.48,39.49,39.47,39.47,8240.0,32.7263,32.7346,32.718,32.718,8240.0
2017-06-20 11:55:00,39.48,39.48,39.47,39.47,13582.0,32.7263,32.7263,32.718,32.718,13582.0
2017-06-20 12:00:00,39.48,39.48,39.47,39.48,2480.0,32.7263,32.7263,32.718,32.7263,2480.0
2017-06-20 12:05:00,39.47,39.49,39.47,39.48,14808.0,32.718,32.7346,32.718,32.7263,14808.0
2017-06-20 12:10:00,39.48,39.48,39.46,39.46,4910.0,32.7263,32.7263,32.7097,32.7097,4910.0
2017-06-20 12:15:00,39.47,39.48,39.46,39.46,16838.0,32.718,32.7263,32.7097,32.7097,16838.0
2017-06-20 12:20:00,39.46,39.46,39.45,39.45,28124.0,32.7097,32.7097,32.7014,32.7014,28124.0
2017-06-20 12:25:00,39.45,39.46,39.45,39.45,17128.0,32.7014,32.7097,32.7014,32.7014,17128.0
2017-06-20 12:30:00,39.45,39.47,39.44,39.47,7984.0,32.7014,32.718,32.6931,32.718,7984.0
2017-06-20 12:35:00,39.48,39.49,39.47,39.47,5920.0,32.7263,32.7346,32.718,32.718,5920.0
2017-06-20 12:40:00,39.47,39.48,39.47,39.47,7730.0,32.718,32.7263,32.718,32.718,7730.0
2017-06-20 12:45:00,39.47,39.48,39.45,39.47,5202.0,32.718,32.7263,32.7014,32.718,5202.0
2017-06-20 12:50:00,39.48,39.49,39.47,39.49,10348.0,32.7263,32.7346,32.718,32.7346,10348.0
2017-06-20 12:55:00,39.49,39.52,39.48,39.52,19278.0,32.7346,32.7594,32.7263,32.7594,19278.0
2017-06-20 13:00:00,39.52,39.52,39.51,39.51,10860.0,32.7594,32.7594,32.7512,32.7512,10860.0
2017-06-20 13:05:00,39.51,39.52,39.51,39.51,37058.0,32.7512,32.7594,32.7512,32.7512,37058.0
2017-06-20 13:10:00,39.51,39.51,39.47,39.47,16700.0,32.7512,32.7512,32.718,32.718,16700.0
2017-06-20 13:15:00,39.47,39.48,39.47,39.47,9322.0,32.718,32.7263,32.718,32.718,9322.0
2017-06-20 13:20:00,39.46,39.49,39.46,39.48,7780.0,32.7097,32.7346,32.7097,32.7263,7780.0
2017-06-20 13:25:00,39.48,39.49,39.47,39.48,7764.0,32.7263,32.7346,32.718,32.7263,7764.0
2017-06-20 13:30:00,39.49,39.49,39.49,39.49,4730.0,32.7346,32.7346,32.7346,32.7346,4730.0
2017-06-20 13:35:00,39.5,39.51,39.49,39.49,7648.0,32.7429,32.7512,32.7346,32.7346,7648.0
2017-06-20 13:40:00,39.5,39.51,39.49,39.5,13604.0,32.7429,32.7512,32.7346,32.7429,13604.0
2017-06-20 13:45:00,39.5,39.5,39.48,39.49,7970.0,32.7429,32.7429,32.7263,32.7346,7970.0
2017-06-20 13:50:00,39.49,39.5,39.46,39.46,14886.0,32.7346,32.7429,32.7097,32.7097,14886.0
2017-06-20 13:55:00,39.47,39.48,39.47,39.48,10584.0,32.718,32.7263,32.718,32.7263,10584.0
2017-06-20 14:00:00,39.48,39.49,39.47,39.47,20280.0,32.7263,32.7346,32.718,32.718,20280.0
2017-06-20 14:05:00,39.47,39.48,39.47,39.48,11720.0,32.718,32.7263,32.718,32.7263,11720.0
2017-06-20 14:10:00,39.48,39.48,39.46,39.46,3434.0,32.7263,32.7263,32.7097,32.7097,3434.0
2017-06-20 14:15:00,39.46,39.47,39.45,39.46,15572.0,32.7097,32.718,32.7014,32.7097,15572.0
2017-06-20 14:20:00,39.46,39.46,39.44,39.46,17276.0,32.7097,32.7097,32.6931,32.7097,17276.0
2017-06-20 14:25:00,39.46,39.46,39.43,39.44,9246.0,32.7097,32.7097,32.6848,32.6931,9246.0
2017-06-20 14:30:00,39.44,39.47,39.44,39.46,12412.0,32.6931,32.718,32.6931,32.7097,12412.0
2017-06-20 14:35:00,39.45,39.46,39.43,39.44,23540.0,32.7014,32.7097,32.6848,32.6931,23540.0
2017-06-20 14:40:00,39.44,39.46,39.43,39.44,7468.0,32.6931,32.7097,32.6848,32.6931,7468.0
2017-06-20 14:45:00,39.44,39.45,39.43,39.44,9596.0,32.6931,32.7014,32.6848,32.6931,9596.0
2017-06-20 14:50:00,39.43,39.45,39.42,39.45,13236.0,32.6848,32.7014,32.6766,32.7014,13236.0
2017-06-20 14:55:00,39.45,39.45,39.43,39.43,14984.0,32.7014,32.7014,32.6848,32.6848,14984.0
2017-06-20 15:00:00,39.44,39.45,39.43,39.43,24370.0,32.6931,32.7014,32.6848,32.6848,24370.0
2017-06-20 15:05:00,39.43,39.44,39.4,39.41,30198.0,32.6848,32.6931,32.66,32.6683,30198.0
2017-06-20 15:10:00,39.41,39.43,39.41,39.43,14678.0,32.6683,32.6848,32.6683,32.6848,14678.0
2017-06-20 15:15:00,39.43,39.45,39.42,39.42,16850.0,32.6848,32.7014,32.6766,32.6766,16850.0
2017-06-20 15:20:00,39.42,39.43,39.41,39.42,17664.0,32.6766,32.6848,32.6683,32.6766,17664.0
2017-06-20 15:25:00,39.41,39.44,39.4,39.43,26524.0,32.6683,32.6931,32.66,32.6848,26524.0
2017-06-20 15:30:00,39.43,39.44,39.41,39.43,64556.0,32.6848,32.6931,32.6683,32.6848,64556.0
2017-06-20 15:35:00,39.43,39.44,39.41,39.43,64822.0,32.6848,32.6931,32.6683,32.6848,64822.0
2017-06-20 15:40:00,39.42,39.43,39.4,39.4,45776.0,32.6766,32.6848,32.66,32.66,45776.0
2017-06-20 15:45:00,39.4,39.4,39.34,39.35,56454.0,32.66,32.66,32.6102,32.6185,56454.0
2017-06-20 15:50:00,39.34,39.37,39.34,39.36,47428.0,32.6102,32.6351,32.6102,32.6268,47428.0
2017-06-20 15:55:00,39.36,39.39,39.35,39.36,206910.0,32.6268,32.6517,32.6185,32.6268,206910.0
2017-06-21 09:30:00,39.38,39.45,39.35,39.35,47134.0,32.6434,32.7014,32.6185,32.6185,47134.0
2017-06-21 09:35:00,39.35,39.4,39.28,39.32,40052.0,32.6185,32.66,32.5605,32.5937,40052.0
2017-06-21 09:40:00,39.32,39.32,39.25,39.25,15774.0,32.5937,32.5937,32.5356,32.5356,15774.0
2017-06-21 09:45:00,39.25,39.29,39.22,39.29,15400.0,32.5356,32.5688,32.5108,32.5688,15400.0
2017-06-21 09:50:00,39.29,39.34,39.28,39.33,22692.0,32.5688,32.6102,32.5605,32.602,22692.0
2017-06-21 09:55:00,39.32,39.37,39.3,39.32,15800.0,32.5937,32.6351,32.5771,32.5937,15800.0
2017-06-21 10:00:00,39.33,39.34,39.27,39.31,20342.0,32.602,32.6102,32.5522,32.5854,20342.0
2017-06-21 10:05:00,39.3,39.34,39.29,39.32,21924.0,32.5771,32.6102,32.5688,32.5937,21924.0
2017-06-21 10:10:00,39.32,39.32,39.29,39.31,17194.0,32.5937,32.5937,32.5688,32.5854,17194.0
2017-06-21 10:15:00,39.31,39.34,39.3,39.34,19624.0,32.5854,32.6102,32.5771,32.6102,19624.0
2017-06-21 10:20:00,39.33,39.37,39.32,39.37,22266.0,32.602,32.6351,32.5937,32.6351,22266.0
2017-06-21 10:25:00,39.35,39.38,39.34,39.38,8364.0,32.6185,32.6434,32.6102,32.6434,8364.0
2017-06-21 10:30:00,39.38,39.41,39.37,39.38,18052.0,32.6434,32.6683,32.6351,32.6434,18052.0
2017-06-21 10:35:00,39.37,39.38,39.33,39.37,20328.0,32.6351,32.6434,32.602,32.6351,20328.0
2017-06-21 10:40:00,39.37,39.42,39.37,39.42,26340.0,32.6351,32.6766,32.6351,32.6766,26340.0
2017-06-21 10:45:00,39.41,39.43,39.4,39.41,45978.0,32.6683,32.6848,32.66,32.6683,45978.0
2017-06-21 10:50:00,39.4,39.42,39.39,39.41,16418.0,32.66,32.6766,32.6517,32.6683,16418.0
2017-06-21 10:55:00,39.4,39.41,39.35,39.37,27920.0,32.66,32.6683,32.6185,32.6351,27920.0
2017-06-21 11:00:00,39.37,39.37,39.32,39.34,15956.0,32.6351,32.6351,32.5937,32.6102,15956.0
2017-06-21 11:05:00,39.35,39.37,39.34,39.35,15252.0,32.6185,32.6351,32.6102,32.6185,15252.0
2017-06-21 11:10:00,39.35,39.35,39.3,39.31,14114.0,32.6185,32.6185,32.5771,32.5854,14114.0
2017-06-21 11:15:00,39.31,39.31,39.29,39.3,13630.0,32.5854,32.5854,32.5688,32.5771,13630.0
2017-06-21 11:20:00,39.3,39.33,39.29,39.29,18390.0,32.5771,32.602,32.5688,32.5688,18390.0
2017-06-21 11:25:00,39.29,39.34,39.29,39.34,9094.0,32.5688,32.6102,32.5688,32.6102,9094.0
2017-06-21 11:30:00,39.33,39.34,39.32,39.32,13852.0,32.602,32.6102,32.5937,32.5937,13852.0
2017-06-21 11:35:00,39.33,39.34,39.31,39.32,11186.0,32.602,32.6102,32.5854,32.5937,11186.0
2017-06-21 11:40:00,39.32,39.36,39.31,39.35,33318.0,32.5937,32.6268,32.5854,32.6185,33318.0
2017-06-21 11:45:00,39.35,39.35,39.34,39.35,11560.0,32.6185,32.6185,32.6102,32.6185,11560.0
2017-06-21 11:50:00,39.36,39.37,39.34,39.35,10944.0,32.6268,32.6351,32.6102,32.6185,10944.0
2017-06-21 11:55:00,39.35,39.37,39.34,39.37,12168.0,32.6185,32.6351,32.6102,32.6351,12168.0
2017-06-21 12:00:00,39.37,39.37,39.33,39.33,10812.0,32.6351,32.6351,32.602,32.602,10812.0
2017-06-21 12:05:00,39.33,39.33,39.31,39.33,12858.0,32.602,32.602,32.5854,32.602,12858.0
2017-06-21 12:10:00,39.33,39.35,39.31,39.34,9214.0,32.602,32.6185,32.5854,32.6102,9214.0
2017-06-21 12:15:00,39.34,39.34,39.27,39.29,13040.0,32.6102,32.6102,32.5522,32.5688,13040.0
2017-06-21 12:20:00,39.29,39.32,39.29,39.32,13556.0,32.5688,32.5937,32.5688,32.5937,13556.0
2017-06-21 12:25:00,39.32,39.32,39.3,39.3,10690.0,32.5937,32.5937,32.5771,32.5771,10690.0
2017-06-21 12:30:00,39.31,39.32,39.3,39.3,10004.0,32.5854,32.5937,32.5771,32.5771,10004.0
2017-06-21 12:35:00,39.3,39.31,39.29,39.31,38644.0,32.5771,32.5854,32.5688,32.5854,38644.0
2017-06-21 12:40:00,39.32,39.32,39.29,39.29,15674.0,32.5937,32.5937,32.5688,32.5688,15674.0
2017-06-21 12:45:00,39.29,39.31,39.29,39.3,13112.0,32.5688,32.5854,32.5688,32.5771,13112.0
2017-06-21 12:50:00,39.3,39.31,39.29,39.29,7532.0,32.5771,32.5854,32.5688,32.5688,7532.0
2017-06-21 12:55:00,39.29,39.29,39.24,39.24,19842.0,32.5688,32.5688,32.5273,32.5273,19842.0
2017-06-21 13:00:00,39.25,39.26,39.23,39.24,34806.0,32.5356,32.5439,32.5191,32.5273,34806.0
2017-06-21 13:05:00,39.24,39.24,39.21,39.22,22048.0,32.5273,32.5273,32.5025,32.5108,22048.0
2017-06-21 13:10:00,39.23,39.23,39.19,39.2,19410.0,32.5191,32.5191,32.4859,32.4942,19410.0
2017-06-21 13:15:00,39.2,39.22,39.2,39.2,22844.0,32.4942,32.5108,32.4942,32.4942,22844.0
2017-06-21 13:20:00,39.21,39.22,39.2,39.2,17350.0,32.5025,32.5108,32.4942,32.4942,17350.0
2017-06-21 13:25:00,39.2,39.2,39.18,39.18,8394.0,32.4942,32.4942,32.4776,32.4776,8394.0
2017-06-21 13:30:00,39.18,39.18,39.15,39.15,23334.0,32.4776,32.4776,32.4527,32.4527,23334.0
2017-06-21 13:35:00,39.16,39.16,39.12,39.15,27580.0,32.461,32.461,32.4279,32.4527,27580.0
2017-06-21 13:40:00,39.15,39.17,39.13,39.16,16024.0,32.4527,32.4693,32.4362,32.461,16024.0
2017-06-21 13:45:00,39.16,39.16,39.14,39.14,6176.0,32.461,32.461,32.4445,32.4445,6176.0
2017-06-21 13:50:00,39.15,39.15,39.1,39.1,17562.0,32.4527,32.4527,32.4113,32.4113,17562.0
2017-06-21 13:55:00,39.1,39.13,39.09,39.13,10162.0,32.4113,32.4362,32.403,32.4362,10162.0
2017-06-21 14:00:00,39.13,39.14,39.12,39.12,11596.0,32.4362,32.4445,32.4279,32.4279,11596.0
2017-06-21 14:05:00,39.12,39.15,39.12,39.13,27958.0,32.4279,32.4527,32.4279,32.4362,27958.0
2017-06-21 14:10:00,39.13,39.16,39.13,39.16,9808.0,32.4362,32.461,32.4362,32.461,9808.0
2017-06-21 14:15:00,39.16,39.18,39.13,39.13,16762.0,32.461,32.4776,32.4362,32.4362,16762.0
2017-06-21 14:20:00,39.13,39.15,39.13,39.13,13740.0,32.4362,32.4527,32.4362,32.4362,13740.0
2017-06-21 14:25:00,39.13,39.15,39.13,39.13,9862.0,32.4362,32.4527,32.4362,32.4362,9862.0
2017-06-21 14:30:00,39.12,39.13,39.1,39.1,28322.0,32.4279,32.4362,32.4113,32.4113,28322.0
2017-06-21 14:35:00,39.1,39.1,39.08,39.09,44426.0,32.4113,32.4113,32.3947,32.403,44426.0
2017-06-21 14:40:00,39.09,39.12,39.07,39.1,52912.0,32.403,32.4279,32.3864,32.4113,52912.0
2017-06-21 14:45:00,39.1,39.1,39.08,39.08,23582.0,32.4113,32.4113,32.3947,32.3947,23582.0
2017-06-21 14:50:00,39.09,39.1,39.08,39.08,53002.0,32.403,32.4113,32.3947,32.3947,53002.0
2017-06-21 14:55:00,39.08,39.08,39.02,39.02,150004.0,32.3947,32.3947,32.345,32.345,150004.0
2017-06-21 15:00:00,39.03,39.05,39.02,39.02,55262.0,32.3533,32.3699,32.345,32.345,55262.0
2017-06-21 15:05:00,39.02,39.02,38.99,39.02,45336.0,32.345,32.345,32.3201,32.345,45336.0
2017-06-21 15:10:00,39.02,39.06,39.02,39.04,22642.0,32.345,32.3781,32.345,32.3616,22642.0
2017-06-21 15:15:00,39.04,39.04,39.01,39.04,54870.0,32.3616,32.3616,32.3367,32.3616,54870.0
2017-06-21 15:20:00,39.04,39.05,39.03,39.04,54726.0,32.3616,32.3699,32.3533,32.3616,54726.0
2017-06-21 15:25:00,39.04,39.05,39.02,39.05,26982.0,32.3616,32.3699,32.345,32.3699,26982.0
2017-06-21 15:30:00,39.05,39.05,39.03,39.03,34406.0,32.3699,32.3699,32.3533,32.3533,34406.0
2017-06-21 15:35:00,39.04,39.04,38.99,39.0,107452.0,32.3616,32.3616,32.3201,32.3284,107452.0
2017-06-21 15:40:00,38.99,39.0,38.99,38.99,108510.0,32.3201,32.3284,32.3201,32.3201,108510.0
2017-06-21 15:45:00,38.99,39.0,38.99,38.99,127966.0,32.3201,32.3284,32.3201,32.3201,127966.0
2017-06-21 15:50:00,38.99,39.0,38.98,38.98,197734.0,32.3201,32.3284,32.3118,32.3118,197734.0
2017-06-21 15:55:00,38.99,38.99,38.96,38.99,185646.0,32.3201,32.3201,32.2952,32.3201,185646.0
2017-06-22 09:30:00,39.01,39.01,38.86,38.87,47236.0,32.3367,32.3367,32.2124,32.2206,47236.0
2017-06-22 09:35:00,38.88,38.91,38.84,38.91,15924.0,32.2289,32.2538,32.1958,32.2538,15924.0
2017-06-22 09:40:00,38.95,38.96,38.9,38.93,7604.0,32.287,32.2952,32.2455,32.2704,7604.0
2017-06-22 09:45:00,38.92,38.95,38.91,38.93,7448.0,32.2621,32.287,32.2538,32.2704,7448.0
2017-06-22 09:50:00,38.92,38.95,38.9,38.94,8448.0,32.2621,32.287,32.2455,32.2787,8448.0
2017-06-22 09:55:00,38.93,38.96,38.92,38.93,9012.0,32.2704,32.2952,32.2621,32.2704,9012.0
2017-06-22 10:00:00,38.92,38.93,38.83,38.85,22946.0,32.2621,32.2704,32.1875,32.2041,22946.0
2017-06-22 10:05:00,38.85,38.85,38.77,38.79,21430.0,32.2041,32.2041,32.1377,32.1543,21430.0
2017-06-22 10:10:00,38.79,38.85,38.77,38.84,22952.0,32.1543,32.2041,32.1377,32.1958,22952.0
2017-06-22 10:15:00,38.84,38.85,38.81,38.83,11530.0,32.1958,32.2041,32.1709,32.1875,11530.0
2017-06-22 10:20:00,38.81,38.81,38.76,38.81,14840.0,32.1709,32.1709,32.1295,32.1709,14840.0
2017-06-22 10:25:00,38.8,38.81,38.77,38.78,14654.0,32.1626,32.1709,32.1377,32.146,14654.0
2017-06-22 10:30:00,38.78,38.82,38.77,38.77,10336.0,32.146,32.1792,32.1377,32.1377,10336.0
2017-06-22 10:35:00,38.77,38.77,38.75,38.76,11658.0,32.1377,32.1377,32.1212,32.1295,11658.0
2017-06-22 10:40:00,38.76,38.82,38.76,38.82,13054.0,32.1295,32.1792,32.1295,32.1792,13054.0
2017-06-22 10:45:00,38.82,38.85,38.81,38.85,9928.0,32.1792,32.2041,32.1709,32.2041,9928.0
2017-06-22 10:50:00,38.84,38.87,38.83,38.85,18192.0,32.1958,32.2206,32.1875,32.2041,18192.0
2017-06-22 10:55:00,38.85,38.88,38.84,38.87,15882.0,32.2041,32.2289,32.1958,32.2206,15882.0
2017-06-22 11:00:00,38.87,38.93,38.87,38.93,18480.0,32.2206,32.2704,32.2206,32.2704,18480.0
2017-06-22 11:05:00,38.92,38.98,38.92,38.97,14816.0,32.2621,32.3118,32.2621,32.3035,14816.0
2017-06-22 11:10:00,38.98,38.99,38.92,38.94,14736.0,32.3118,32.3201,32.2621,32.2787,14736.0
2017-06-22 11:15:00,38.94,38.94,38.91,38.91,20002.0,32.2787,32.2787,32.2538,32.2538,20002.0
2017-06-22 11:20:00,38.91,38.96,38.9,38.96,22326.0,32.2538,32.2952,32.2455,32.2952,22326.0
2017-06-22 11:25:00,38.96,38.97,38.94,38.96,18974.0,32.2952,32.3035,32.2787,32.2952,18974.0
2017-06-22 11:30:00,38.96,38.96,38.9,38.92,35540.0,32.2952,32.2952,32.2455,32.2621,35540.0
2017-06-22 11:35:00,38.91,38.91,38.88,38.89,22732.0,32.2538,32.2538,32.2289,32.2372,22732.0
2017-06-22 11:40:00,38.89,38.89,38.87,38.88,25396.0,32.2372,32.2372,32.2206,32.2289,25396.0
2017-06-22 11:45:00,38.88,38.88,38.87,38.88,28390.0,32.2289,32.2289,32.2206,32.2289,28390.0
2017-06-22 11:50:00,38.87,38.88,38.86,38.87,23128.0,32.2206,32.2289,32.2124,32.2206,23128.0
2017-06-22 11:55:00,38.87,38.87,38.85,38.85,17770.0,32.2206,32.2206,32.2041,32.2041,17770.0
2017-06-22 12:00:00,38.85,38.9,38.85,38.9,22602.0,32.2041,32.2455,32.2041,32.2455,22602.0
2017-06-22 12:05:00,38.89,38.91,38.88,38.89,49376.0,32.2372,32.2538,32.2289,32.2372,49376.0
2017-06-22 12:10:00,38.89,38.92,38.89,38.92,16122.0,32.2372,32.2621,32.2372,32.2621,16122.0
2017-06-22 12:15:00,38.91,38.91,38.89,38.9,13028.0,32.2538,32.2538,32.2372,32.2455,13028.0
2017-06-22 12:20:00,38.89,38.9,38.88,38.88,15550.0,32.2372,32.2455,32.2289,32.2289,15550.0
2017-06-22 12:25:00,38.88,38.88,38.86,38.86,11216.0,32.2289,32.2289,32.2124,32.2124,11216.0
2017-06-22 12:30:00,38.85,38.86,38.82,38.84,26402.0,32.2041,32.2124,32.1792,32.1958,26402.0
2017-06-22 12:35:00,38.84,38.85,38.82,38.83,13186.0,32.1958,32.2041,32.1792,32.1875,13186.0
2017-06-22 12:40:00,38.83,38.83,38.79,38.8,24576.0,32.1875,32.1875,32.1543,32.1626,24576.0
2017-06-22 12:45:00,38.8,38.82,38.8,38.81,11168.0,32.1626,32.1792,32.1626,32.1709,11168.0
2017-06-22 12:50:00,38.81,38.82,38.81,38.82,9600.0,32.1709,32.1792,32.1709,32.1792,9600.0
2017-06-22 12:55:00,38.82,38.82,38.81,38.81,10298.0,32.1792,32.1792,32.1709,32.1709,10298.0
2017-06-22 13:00:00,38.81,38.83,38.81,38.83,12894.0,32.1709,32.1875,32.1709,32.1875,12894.0
2017-06-22 13:05:00,38.83,38.84,38.83,38.84,2600.0,32.1875,32.1958,32.1875,32.1958,2600.0
2017-06-22 13:10:00,38.83,38.83,38.81,38.81,25174.0,32.1875,32.1875,32.1709,32.1709,25174.0
2017-06-22 13:15:00,38.81,38.82,38.81,38.81,10902.0,32.1709,32.1792,32.1709,32.1709,10902.0
2017-06-22 13:20:00,38.82,38.82,38.81,38.81,5158.0,32.1792,32.1792,32.1709,32.1709,5158.0
2017-06-22 13:25:00,38.82,38.85,38.81,38.85,14434.0,32.1792,32.2041,32.1709,32.2041,14434.0
2017-06-22 13:30:00,38.86,38.86,38.85,38.85,6476.0,32.2124,32.2124,32.2041,32.2041,6476.0
2017-06-22 13:35:00,38.85,38.85,38.83,38.83,13396.0,32.2041,32.2041,32.1875,32.1875,13396.0
2017-06-22 13:40:00,38.83,38.84,38.82,38.83,24296.0,32.1875,32.1958,32.1792,32.1875,24296.0
2017-06-22 13:45:00,38.83,38.84,38.82,38.83,13644.0,32.1875,32.1958,32.1792,32.1875,13644.0
2017-06-22 13:50:00,38.84,38.85,38.84,38.85,6498.0,32.1958,32.2041,32.1958,32.2041,6498.0
2017-06-22 13:55:00,38.85,38.85,38.84,38.84,12306.0,32.2041,32.2041,32.1958,32.1958,12306.0
2017-06-22 14:00:00,38.84,38.85,38.81,38.82,17282.0,32.1958,32.2041,32.1709,32.1792,17282.0
2017-06-22 14:05:00,38.82,38.83,38.79,38.79,12704.0,32.1792,32.1875,32.1543,32.1543,12704.0
2017-06-22 14:10:00,38.77,38.8,38.77,38.8,14948.0,32.1377,32.1626,32.1377,32.1626,14948.0
2017-06-22 14:15:00,38.8,38.81,38.79,38.79,9138.0,32.1626,32.1709,32.1543,32.1543,9138.0
2017-06-22 14:20:00,38.79,38.79,38.77,38.78,11450.0,32.1543,32.1543,32.1377,32.146,11450.0
2017-06-22 14:25:00,38.78,38.81,38.77,38.8,13734.0,32.146,32.1709,32.1377,32.1626,13734.0
2017-06-22 14:30:00,38.8,38.8,38.78,38.79,11506.0,32.1626,32.1626,32.146,32.1543,11506.0
2017-06-22 14:35:00,38.79,38.79,38.77,38.79,14246.0,32.1543,32.1543,32.1377,32.1543,14246.0
2017-06-22 14:40:00,38.79,38.81,38.79,38.81,9482.0,32.1543,32.1709,32.1543,32.1709,9482.0
2017-06-22 14:45:00,38.82,38.82,38.78,38.78,14820.0,32.1792,32.1792,32.146,32.146,14820.0
2017-06-22 14:50:00,38.78,38.8,38.77,38.78,16790.0,32.146,32.1626,32.1377,32.146,16790.0
2017-06-22 14:55:00,38.78,38.8,38.78,38.79,22076.0,32.146,32.1626,32.146,32.1543,22076.0
2017-06-22 15:00:00,38.79,38.82,38.79,38.82,28736.0,32.1543,32.1792,32.1543,32.1792,28736.0
2017-06-22 15:05:00,38.81,38.83,38.8,38.82,22198.0,32.1709,32.1875,32.1626,32.1792,22198.0
2017-06-22 15:10:00,38.82,38.82,38.8,38.81,25818.0,32.1792,32.1792,32.1626,32.1709,25818.0
2017-06-22 15:15:00,38.81,38.81,38.74,38.74,61382.0,32.1709,32.1709,32.1129,32.1129,61382.0
2017-06-22 15:20:00,38.74,38.76,38.73,38.73,28696.0,32.1129,32.1295,32.1046,32.1046,28696.0
2017-06-22 15:25:00,38.73,38.73,38.71,38.71,31472.0,32.1046,32.1046,32.088,32.088,31472.0
2017-06-22 15:30:00,38.71,38.73,38.7,38.71,77854.0,32.088,32.1046,32.0797,32.088,77854.0
2017-06-22 15:35:00,38.71,38.72,38.69,38.69,58076.0,32.088,32.0963,32.0714,32.0714,58076.0
2017-06-22 15:40:00,38.69,38.7,38.66,38.66,57856.0,32.0714,32.0797,32.0466,32.0466,57856.0
2017-06-22 15:45:00,38.66,38.68,38.65,38.67,102706.0,32.0466,32.0631,32.0383,32.0549,102706.0
2017-06-22 15:50:00,38.67,38.67,38.64,38.64,107498.0,32.0549,32.0549,32.03,32.03,107498.0
2017-06-22 15:55:00,38.64,38.68,38.63,38.67,222044.0,32.03,32.0631,32.0217,32.0549,222044.0
2017-06-23 09:30:00,38.77,38.81,38.76,38.8,36438.0,32.1377,32.1709,32.1295,32.1626,36438.0
2017-06-23 09:35:00,38.8,38.95,38.8,38.88,31270.0,32.1626,32.287,32.1626,32.2289,31270.0
2017-06-23 09:40:00,38.88,38.88,38.79,38.82,16786.0,32.2289,32.2289,32.1543,32.1792,16786.0
2017-06-23 09:45:00,38.82,38.84,38.76,38.83,10600.0,32.1792,32.1958,32.1295,32.1875,10600.0
2017-06-23 09:50:00,38.83,38.83,38.77,38.77,12600.0,32.1875,32.1875,32.1377,32.1377,12600.0
2017-06-23 09:55:00,38.79,38.85,38.79,38.85,28600.0,32.1543,32.2041,32.1543,32.2041,28600.0
2017-06-23 10:00:00,38.85,38.9,38.85,38.88,20400.0,32.2041,32.2455,32.2041,32.2289,20400.0
2017-06-23 10:05:00,38.89,38.95,38.87,38.92,24688.0,32.2372,32.287,32.2206,32.2621,24688.0
2017-06-23 10:10:00,38.92,38.93,38.89,38.91,22104.0,32.2621,32.2704,32.2372,32.2538,22104.0
2017-06-23 10:15:00,38.91,38.94,38.88,38.88,19072.0,32.2538,32.2787,32.2289,32.2289,19072.0
2017-06-23 10:20:00,38.89,38.89,38.85,38.88,5696.0,32.2372,32.2372,32.2041,32.2289,5696.0
2017-06-23 10:25:00,38.88,38.92,38.88,38.92,8924.0,32.2289,32.2621,32.2289,32.2621,8924.0
2017-06-23 10:30:00,38.93,38.97,38.9,38.93,13524.0,32.2704,32.3035,32.2455,32.2704,13524.0
2017-06-23 10:35:00,38.94,38.95,38.91,38.91,9000.0,32.2787,32.287,32.2538,32.2538,9000.0
2017-06-23 10:40:00,38.9,38.94,38.89,38.94,6812.0,32.2455,32.2787,32.2372,32.2787,6812.0
2017-06-23 10:45:00,38.94,38.95,38.93,38.95,10766.0,32.2787,32.287,32.2704,32.287,10766.0
2017-06-23 10:50:00,38.95,38.98,38.94,38.98,19554.0,32.287,32.3118,32.2787,32.3118,19554.0
2017-06-23 10:55:00,38.97,38.99,38.96,38.96,22184.0,32.3035,32.3201,32.2952,32.2952,22184.0
2017-06-23 11:00:00,38.96,38.97,38.96,38.97,6654.0,32.2952,32.3035,32.2952,32.3035,6654.0
2017-06-23 11:05:00,38.98,39.0,38.97,38.99,37976.0,32.3118,32.3284,32.3035,32.3201,37976.0
2017-06-23 11:10:00,38.98,38.99,38.96,38.96,13260.0,32.3118,32.3201,32.2952,32.2952,13260.0
2017-06-23 11:15:00,38.96,38.98,38.95,38.98,32452.0,32.2952,32.3118,32.287,32.3118,32452.0
2017-06-23 11:20:00,38.97,39.02,38.97,39.02,31052.0,32.3035,32.345,32.3035,32.345,31052.0
2017-06-23 11:25:00,39.01,39.02,38.99,39.01,7010.0,32.3367,32.345,32.3201,32.3367,7010.0
2017-06-23 11:30:00,39.01,39.01,38.97,38.99,22078.0,32.3367,32.3367,32.3035,32.3201,22078.0
2017-06-23 11:35:00,39.0,39.0,38.98,38.99,9962.0,32.3284,32.3284,32.3118,32.3201,9962.0
2017-06-23 11:40:00,38.99,38.99,38.97,38.97,11654.0,32.3201,32.3201,32.3035,32.3035,11654.0
2017-06-23 11:45:00,38.97,38.98,38.95,38.95,19264.0,32.3035,32.3118,32.287,32.287,19264.0
2017-06-23 11:50:00,38.94,38.96,38.94,38.94,10340.0,32.2787,32.2952,32.2787,32.2787,10340.0
2017-06-23 11:55:00,38.95,38.96,38.94,38.96,20898.0,32.287,32.2952,32.2787,32.2952,20898.0
2017-06-23 12:00:00,38.96,38.97,38.95,38.96,32830.0,32.2952,32.3035,32.287,32.2952,32830.0
2017-06-23 12:05:00,38.97,38.97,38.96,38.96,10178.0,32.3035,32.3035,32.2952,32.2952,10178.0
2017-06-23 12:10:00,38.96,38.96,38.95,38.95,7216.0,32.2952,32.2952,32.287,32.287,7216.0
2017-06-23 12:15:00,38.95,38.98,38.94,38.98,25148.0,32.287,32.3118,32.2787,32.3118,25148.0
2017-06-23 12:20:00,38.98,38.98,38.97,38.97,13236.0,32.3118,32.3118,32.3035,32.3035,13236.0
2017-06-23 12:25:00,38.97,38.98,38.94,38.98,9172.0,32.3035,32.3118,32.2787,32.3118,9172.0
2017-06-23 12:30:00,38.98,38.99,38.96,38.99,9594.0,32.3118,32.3201,32.2952,32.3201,9594.0
2017-06-23 12:35:00,38.99,38.99,38.96,38.96,10324.0,32.3201,32.3201,32.2952,32.2952,10324.0
2017-06-23 12:40:00,38.96,38.97,38.95,38.96,14360.0,32.2952,32.3035,32.287,32.2952,14360.0
2017-06-23 12:45:00,38.96,38.96,38.96,38.96,6852.0,32.2952,32.2952,32.2952,32.2952,6852.0
2017-06-23 12:50:00,38.96,38.98,38.96,38.96,17404.0,32.2952,32.3118,32.2952,32.2952,17404.0
2017-06-23 12:55:00,38.95,38.97,38.94,38.96,24664.0,32.287,32.3035,32.2787,32.2952,24664.0
2017-06-23 13:00:00,38.95,38.96,38.93,38.93,10596.0,32.287,32.2952,32.2704,32.2704,10596.0
2017-06-23 13:05:00,38.93,38.93,38.91,38.92,8866.0,32.2704,32.2704,32.2538,32.2621,8866.0
2017-06-23 13:10:00,38.92,38.93,38.91,38.91,6074.0,32.2621,32.2704,32.2538,32.2538,6074.0
2017-06-23 13:15:00,38.91,38.92,38.91,38.91,17554.0,32.2538,32.2621,32.2538,32.2538,17554.0
2017-06-23 13:20:00,38.91,38.92,38.87,38.87,18036.0,32.2538,32.2621,32.2206,32.2206,18036.0
2017-06-23 13:25:00,38.87,38.87,38.85,38.85,12234.0,32.2206,32.2206,32.2041,32.2041,12234.0
2017-06-23 13:30:00,38.86,38.88,38.85,38.88,9382.0,32.2124,32.2289,32.2041,32.2289,9382.0
2017-06-23 13:35:00,38.89,38.91,38.88,38.9,12928.0,32.2372,32.2538,32.2289,32.2455,12928.0
2017-06-23 13:40:00,38.9,38.91,38.89,38.91,7340.0,32.2455,32.2538,32.2372,32.2538,7340.0
2017-06-23 13:45:00,38.9,38.91,38.9,38.9,8616.0,32.2455,32.2538,32.2455,32.2455,8616.0
2017-06-23 13:50:00,38.91,38.94,38.9,38.93,12960.0,32.2538,32.2787,32.2455,32.2704,12960.0
2017-06-23 13:55:00,38.93,38.94,38.92,38.92,10284.0,32.2704,32.2787,32.2621,32.2621,10284.0
2017-06-23 14:00:00,38.93,38.93,38.9,38.9,12208.0,32.2704,32.2704,32.2455,32.2455,12208.0
2017-06-23 14:05:00,38.91,38.92,38.9,38.91,19180.0,32.2538,32.2621,32.2455,32.2538,19180.0
2017-06-23 14:10:00,38.91,38.93,38.9,38.93,12792.0,32.2538,32.2704,32.2455,32.2704,12792.0
2017-06-23 14:15:00,38.93,38.94,38.92,38.92,16010.0,32.2704,32.2787,32.2621,32.2621,16010.0
2017-06-23 14:20:00,38.92,38.94,38.91,38.92,18520.0,32.2621,32.2787,32.2538,32.2621,18520.0
2017-06-23 14:25:00,38.91,38.93,38.91,38.93,6722.0,32.2538,32.2704,32.2538,32.2704,6722.0
2017-06-23 14:30:00,38.92,38.92,38.88,38.89,29082.0,32.2621,32.2621,32.2289,32.2372,29082.0
2017-06-23 14:35:00,38.89,38.89,38.88,38.88,12228.0,32.2372,32.2372,32.2289,32.2289,12228.0
2017-06-23 14:40:00,38.88,38.88,38.85,38.85,17142.0,32.2289,32.2289,32.2041,32.2041,17142.0
2017-06-23 14:45:00,38.85,38.88,38.85,38.87,17110.0,32.2041,32.2289,32.2041,32.2206,17110.0
2017-06-23 14:50:00,38.87,38.87,38.85,38.86,18686.0,32.2206,32.2206,32.2041,32.2124,18686.0
2017-06-23 14:55:00,38.86,38.87,38.84,38.85,19360.0,32.2124,32.2206,32.1958,32.2041,19360.0
2017-06-23 15:00:00,38.85,38.86,38.83,38.84,17678.0,32.2041,32.2124,32.1875,32.1958,17678.0
2017-06-23 15:05:00,38.84,38.84,38.83,38.83,19418.0,32.1958,32.1958,32.1875,32.1875,19418.0
2017-06-23 15:10:00,38.83,38.85,38.83,38.85,24672.0,32.1875,32.2041,32.1875,32.2041,24672.0
2017-06-23 15:15:00,38.84,38.85,38.82,38.83,32034.0,32.1958,32.2041,32.1792,32.1875,32034.0
2017-06-23 15:20:00,38.83,38.83,38.81,38.82,43732.0,32.1875,32.1875,32.1709,32.1792,43732.0
2017-06-23 15:25:00,38.82,38.82,38.75,38.76,41512.0,32.1792,32.1792,32.1212,32.1295,41512.0
2017-06-23 15:30:00,38.76,38.76,38.73,38.74,58730.0,32.1295,32.1295,32.1046,32.1129,58730.0
2017-06-23 15:35:00,38.74,38.74,38.69,38.69,56414.0,32.1129,32.1129,32.0714,32.0714,56414.0
2017-06-23 15:40:00,38.69,38.72,38.66,38.71,74358.0,32.0714,32.0963,32.0466,32.088,74358.0
2017-06-23 15:45:00,38.71,38.8,38.71,38.8,80846.0,32.088,32.1626,32.088,32.1626,80846.0
2017-06-23 15:50:00,38.8,38.8,38.79,38.8,59522.0,32.1626,32.1626,32.1543,32.1626,59522.0
2017-06-23 15:55:00,38.8,38.82,38.78,38.8,166284.0,32.1626,32.1792,32.146,32.1626,166284.0
2017-06-26 09:30:00,38.94,38.94,38.85,38.88,39466.0,32.2787,32.2787,32.2041,32.2289,39466.0
2017-06-26 09:35:00,38.89,38.99,38.86,38.96,20946.0,32.2372,32.3201,32.2124,32.2952,20946.0
2017-06-26 09:40:00,38.98,39.01,38.97,38.97,8204.0,32.3118,32.3367,32.3035,32.3035,8204.0
2017-06-26 09:45:00,38.99,39.01,38.95,38.97,9962.0,32.3201,32.3367,32.287,32.3035,9962.0
2017-06-26 09:50:00,38.98,39.0,38.97,38.99,14886.0,32.3118,32.3284,32.3035,32.3201,14886.0
2017-06-26 09:55:00,39.01,39.04,38.98,39.04,8826.0,32.3367,32.3616,32.3118,32.3616,8826.0
2017-06-26 10:00:00,39.03,39.03,38.95,38.96,24572.0,32.3533,32.3533,32.287,32.2952,24572.0
2017-06-26 10:05:00,38.97,38.97,38.91,38.93,21268.0,32.3035,32.3035,32.2538,32.2704,21268.0
2017-06-26 10:10:00,38.93,38.96,38.88,38.88,20300.0,32.2704,32.2952,32.2289,32.2289,20300.0
2017-06-26 10:15:00,38.88,38.88,38.83,38.83,11400.0,32.2289,32.2289,32.1875,32.1875,11400.0
2017-06-26 10:20:00,38.83,38.84,38.8,38.83,21510.0,32.1875,32.1958,32.1626,32.1875,21510.0
2017-06-26 10:25:00,38.83,38.83,38.78,38.81,16970.0,32.1875,32.1875,32.146,32.1709,16970.0
2017-06-26 10:30:00,38.81,38.83,38.79,38.8,23856.0,32.1709,32.1875,32.1543,32.1626,23856.0
2017-06-26 10:35:00,38.81,38.83,38.81,38.81,15952.0,32.1709,32.1875,32.1709,32.1709,15952.0
2017-06-26 10:40:00,38.81,38.82,38.77,38.79,33196.0,32.1709,32.1792,32.1377,32.1543,33196.0
2017-06-26 10:45:00,38.79,38.8,38.77,38.8,10032.0,32.1543,32.1626,32.1377,32.1626,10032.0
2017-06-26 10:50:00,38.8,38.81,38.77,38.77,16406.0,32.1626,32.1709,32.1377,32.1377,16406.0
2017-06-26 10:55:00,38.78,38.78,38.74,38.75,65020.0,32.146,32.146,32.1129,32.1212,65020.0
2017-06-26 11:00:00,38.74,38.75,38.68,38.68,32044.0,32.1129,32.1212,32.0631,32.0631,32044.0
2017-06-26 11:05:00,38.69,38.7,38.64,38.67,19746.0,32.0714,32.0797,32.03,32.0549,19746.0
2017-06-26 11:10:00,38.68,38.74,38.66,38.73,12844.0,32.0631,32.1129,32.0466,32.1046,12844.0
2017-06-26 11:15:00,38.74,38.77,38.72,38.77,13222.0,32.1129,32.1377,32.0963,32.1377,13222.0
2017-06-26 11:20:00,38.79,38.81,38.77,38.8,6900.0,32.1543,32.1709,32.1377,32.1626,6900.0
2017-06-26 11:25:00,38.8,38.81,38.79,38.79,8694.0,32.1626,32.1709,32.1543,32.1543,8694.0
2017-06-26 11:30:00,38.79,38.8,38.77,38.79,23810.0,32.1543,32.1626,32.1377,32.1543,23810.0
2017-06-26 11:35:00,38.77,38.79,38.77,38.78,21872.0,32.1377,32.1543,32.1377,32.146,21872.0
2017-06-26 11:40:00,38.79,38.84,38.79,38.82,24770.0,32.1543,32.1958,32.1543,32.1792,24770.0
2017-06-26 11:45:00,38.8,38.8,38.79,38.8,24798.0,32.1626,32.1626,32.1543,32.1626,24798.0
2017-06-26 11:50:00,38.8,38.81,38.79,38.8,18600.0,32.1626,32.1709,32.1543,32.1626,18600.0
2017-06-26 11:55:00,38.8,38.8,38.79,38.79,7614.0,32.1626,32.1626,32.1543,32.1543,7614.0
2017-06-26 12:00:00,38.8,38.8,38.78,38.79,15194.0,32.1626,32.1626,32.146,32.1543,15194.0
2017-06-26 12:05:00,38.79,38.79,38.76,38.78,7634.0,32.1543,32.1543,32.1295,32.146,7634.0
2017-06-26 12:10:00,38.79,38.8,38.77,38.79,13784.0,32.1543,32.1626,32.1377,32.1543,13784.0
2017-06-26 12:15:00,38.79,38.79,38.76,38.77,8838.0,32.1543,32.1543,32.1295,32.1377,8838.0
2017-06-26 12:20:00,38.77,38.77,38.76,38.77,15730.0,32.1377,32.1377,32.1295,32.1377,15730.0
2017-06-26 12:25:00,38.79,38.8,38.74,38.74,11548.0,32.1543,32.1626,32.1129,32.1129,11548.0
2017-06-26 12:30:00,38.74,38.78,38.74,38.78,7800.0,32.1129,32.146,32.1129,32.146,7800.0
2017-06-26 12:35:00,38.78,38.8,38.77,38.77,19382.0,32.146,32.1626,32.1377,32.1377,19382.0
2017-06-26 12:40:00,38.78,38.78,38.77,38.77,6200.0,32.146,32.146,32.1377,32.1377,6200.0
2017-06-26 12:45:00,38.77,38.78,38.76,38.77,10964.0,32.1377,32.146,32.1295,32.1377,10964.0
2017-06-26 12:50:00,38.77,38.78,38.77,38.77,7400.0,32.1377,32.146,32.1377,32.1377,7400.0
2017-06-26 12:55:00,38.77,38.77,38.75,38.77,4564.0,32.1377,32.1377,32.1212,32.1377,4564.0
2017-06-26 13:00:00,38.77,38.77,38.76,38.77,10250.0,32.1377,32.1377,32.1295,32.1377,10250.0
2017-06-26 13:05:00,38.77,38.78,38.76,38.77,12044.0,32.1377,32.146,32.1295,32.1377,12044.0
2017-06-26 13:10:00,38.77,38.77,38.76,38.76,5220.0,32.1377,32.1377,32.1295,32.1295,5220.0
2017-06-26 13:15:00,38.76,38.77,38.74,38.74,7692.0,32.1295,32.1377,32.1129,32.1129,7692.0
2017-06-26 13:20:00,38.74,38.74,38.73,38.74,3674.0,32.1129,32.1129,32.1046,32.1129,3674.0
2017-06-26 13:25:00,38.75,38.75,38.73,38.74,13800.0,32.1212,32.1212,32.1046,32.1129,13800.0
2017-06-26 13:30:00,38.74,38.76,38.74,38.76,5602.0,32.1129,32.1295,32.1129,32.1295,5602.0
2017-06-26 13:35:00,38.75,38.76,38.73,38.74,13574.0,32.1212,32.1295,32.1046,32.1129,13574.0
2017-06-26 13:40:00,38.74,38.74,38.69,38.7,17896.0,32.1129,32.1129,32.0714,32.0797,17896.0
2017-06-26 13:45:00,38.7,38.71,38.68,38.69,13228.0,32.0797,32.088,32.0631,32.0714,13228.0
2017-06-26 13:50:00,38.69,38.7,38.68,38.68,20040.0,32.0714,32.0797,32.0631,32.0631,20040.0
2017-06-26 13:55:00,38.68,38.7,38.68,38.69,47500.0,32.0631,32.0797,32.0631,32.0714,47500.0
2017-06-26 14:00:00,38.69,38.73,38.69,38.72,12324.0,32.0714,32.1046,32.0714,32.0963,12324.0
2017-06-26 14:05:00,38.72,38.75,38.72,38.74,10254.0,32.0963,32.1212,32.0963,32.1129,10254.0
2017-06-26 14:10:00,38.74,38.79,38.74,38.77,15978.0,32.1129,32.1543,32.1129,32.1377,15978.0
2017-06-26 14:15:00,38.77,38.78,38.74,38.77,18420.0,32.1377,32.146,32.1129,32.1377,18420.0
2017-06-26 14:20:00,38.76,38.77,38.76,38.77,6600.0,32.1295,32.1377,32.1295,32.1377,6600.0
2017-06-26 14:25:00,38.77,38.8,38.77,38.8,8248.0,32.1377,32.1626,32.1377,32.1626,8248.0
2017-06-26 14:30:00,38.79,38.8,38.77,38.77,12590.0,32.1543,32.1626,32.1377,32.1377,12590.0
2017-06-26 14:35:00,38.77,38.77,38.76,38.77,20518.0,32.1377,32.1377,32.1295,32.1377,20518.0
2017-06-26 14:40:00,38.77,38.79,38.77,38.79,71888.0,32.1377,32.1543,32.1377,32.1543,71888.0
2017-06-26 14:45:00,38.79,38.8,38.76,38.76,15012.0,32.1543,32.1626,32.1295,32.1295,15012.0
2017-06-26 14:50:00,38.77,38.77,38.76,38.76,17860.0,32.1377,32.1377,32.1295,32.1295,17860.0
2017-06-26 14:55:00,38.76,38.79,38.74,38.79,13638.0,32.1295,32.1543,32.1129,32.1543,13638.0
2017-06-26 15:00:00,38.79,38.81,38.75,38.81,28102.0,32.1543,32.1709,32.1212,32.1709,28102.0
2017-06-26 15:05:00,38.81,38.81,38.77,38.8,47114.0,32.1709,32.1709,32.1377,32.1626,47114.0
2017-06-26 15:10:00,38.8,38.8,38.77,38.8,28218.0,32.1626,32.1626,32.1377,32.1626,28218.0
2017-06-26 15:15:00,38.81,38.81,38.76,38.77,45600.0,32.1709,32.1709,32.1295,32.1377,45600.0
2017-06-26 15:20:00,38.77,38.77,38.76,38.76,19122.0,32.1377,32.1377,32.1295,32.1295,19122.0
2017-06-26 15:25:00,38.77,38.78,38.76,38.78,20926.0,32.1377,32.146,32.1295,32.146,20926.0
2017-06-26 15:30:00,38.79,38.8,38.78,38.8,28026.0,32.1543,32.1626,32.146,32.1626,28026.0
2017-06-26 15:35:00,38.8,38.81,38.79,38.81,33832.0,32.1626,32.1709,32.1543,32.1709,33832.0
2017-06-26 15:40:00,38.8,38.85,38.8,38.85,63648.0,32.1626,32.2041,32.1626,32.2041,63648.0
2017-06-26 15:45:00,38.85,38.85,38.82,38.82,70334.0,32.2041,32.2041,32.1792,32.1792,70334.0
2017-06-26 15:50:00,38.82,38.83,38.79,38.79,72264.0,32.1792,32.1875,32.1543,32.1543,72264.0
2017-06-26 15:55:00,38.79,38.8,38.75,38.76,104736.0,32.1543,32.1626,32.1212,32.1295,104736.0
2017-06-27 09:30:00,38.88,39.02,38.87,38.99,43180.0,32.2289,32.345,32.2206,32.3201,43180.0
2017-06-27 09:35:00,38.99,39.02,38.91,38.95,23444.0,32.3201,32.345,32.2538,32.287,23444.0
2017-06-27 09:40:00,38.93,38.95,38.85,38.9,13580.0,32.2704,32.287,32.2041,32.2455,13580.0
2017-06-27 09:45:00,38.93,38.95,38.89,38.95,15454.0,32.2704,32.287,32.2372,32.287,15454.0
2017-06-27 09:50:00,38.95,38.97,38.92,38.93,9854.0,32.287,32.3035,32.2621,32.2704,9854.0
2017-06-27 09:55:00,38.93,38.94,38.93,38.93,5602.0,32.2704,32.2787,32.2704,32.2704,5602.0
2017-06-27 10:00:00,38.93,38.93,38.83,38.85,28866.0,32.2704,32.2704,32.1875,32.2041,28866.0
2017-06-27 10:05:00,38.86,38.87,38.77,38.8,29206.0,32.2124,32.2206,32.1377,32.1626,29206.0
2017-06-27 10:10:00,38.81,38.84,38.79,38.84,19530.0,32.1709,32.1958,32.1543,32.1958,19530.0
2017-06-27 10:15:00,38.85,38.87,38.82,38.87,9542.0,32.2041,32.2206,32.1792,32.2206,9542.0
2017-06-27 10:20:00,38.88,38.92,38.88,38.91,18540.0,32.2289,32.2621,32.2289,32.2538,18540.0
2017-06-27 10:25:00,38.9,38.95,38.9,38.92,12742.0,32.2455,32.287,32.2455,32.2621,12742.0
2017-06-27 10:30:00,38.91,38.92,38.85,38.87,19268.0,32.2538,32.2621,32.2041,32.2206,19268.0
2017-06-27 10:35:00,38.87,38.88,38.85,38.88,15458.0,32.2206,32.2289,32.2041,32.2289,15458.0
2017-06-27 10:40:00,38.89,38.92,38.88,38.92,16324.0,32.2372,32.2621,32.2289,32.2621,16324.0
2017-06-27 10:45:00,38.92,38.95,38.9,38.9,15588.0,32.2621,32.287,32.2455,32.2455,15588.0
2017-06-27 10:50:00,38.91,38.91,38.89,38.9,15330.0,32.2538,32.2538,32.2372,32.2455,15330.0
2017-06-27 10:55:00,38.91,38.93,38.9,38.9,15674.0,32.2538,32.2704,32.2455,32.2455,15674.0
2017-06-27 11:00:00,38.91,38.95,38.91,38.92,9820.0,32.2538,32.287,32.2538,32.2621,9820.0
2017-06-27 11:05:00,38.93,38.99,38.93,38.99,21056.0,32.2704,32.3201,32.2704,32.3201,21056.0
2017-06-27 11:10:00,38.99,38.99,38.95,38.97,19466.0,32.3201,32.3201,32.287,32.3035,19466.0
2017-06-27 11:15:00,38.97,38.97,38.93,38.93,14684.0,32.3035,32.3035,32.2704,32.2704,14684.0
2017-06-27 11:20:00,38.95,39.01,38.94,38.99,19836.0,32.287,32.3367,32.2787,32.3201,19836.0
2017-06-27 11:25:00,39.0,39.02,38.99,39.02,14230.0,32.3284,32.345,32.3201,32.345,14230.0
2017-06-27 11:30:00,39.02,39.05,39.02,39.04,27474.0,32.345,32.3699,32.345,32.3616,27474.0
2017-06-27 11:35:00,39.03,39.05,39.02,39.05,10130.0,32.3533,32.3699,32.345,32.3699,10130.0
2017-06-27 11:40:00,39.05,39.06,39.04,39.04,10262.0,32.3699,32.3781,32.3616,32.3616,10262.0
2017-06-27 11:45:00,39.05,39.06,39.04,39.05,10660.0,32.3699,32.3781,32.3616,32.3699,10660.0
2017-06-27 11:50:00,39.05,39.06,39.04,39.04,16776.0,32.3699,32.3781,32.3616,32.3616,16776.0
2017-06-27 11:55:00,39.05,39.06,39.02,39.02,11584.0,32.3699,32.3781,32.345,32.345,11584.0
2017-06-27 12:00:00,39.03,39.03,38.99,39.0,8000.0,32.3533,32.3533,32.3201,32.3284,8000.0
2017-06-27 12:05:00,39.01,39.02,39.0,39.01,12940.0,32.3367,32.345,32.3284,32.3367,12940.0
2017-06-27 12:10:00,39.0,39.03,38.99,39.03,17308.0,32.3284,32.3533,32.3201,32.3533,17308.0
2017-06-27 12:15:00,39.03,39.06,39.02,39.05,10498.0,32.3533,32.3781,32.345,32.3699,10498.0
2017-06-27 12:20:00,39.06,39.06,38.99,39.01,36988.0,32.3781,32.3781,32.3201,32.3367,36988.0
2017-06-27 12:25:00,39.02,39.02,39.02,39.02,10748.0,32.345,32.345,32.345,32.345,10748.0
2017-06-27 12:30:00,39.02,39.02,38.99,39.02,7612.0,32.345,32.345,32.3201,32.345,7612.0
2017-06-27 12:35:00,39.02,39.03,38.99,38.99,11016.0,32.345,32.3533,32.3201,32.3201,11016.0
2017-06-27 12:40:00,39.01,39.02,38.99,38.99,14280.0,32.3367,32.345,32.3201,32.3201,14280.0
2017-06-27 12:45:00,38.99,39.0,38.98,39.0,9702.0,32.3201,32.3284,32.3118,32.3284,9702.0
2017-06-27 12:50:00,39.01,39.02,38.99,39.02,11616.0,32.3367,32.345,32.3201,32.345,11616.0
2017-06-27 12:55:00,39.02,39.03,39.02,39.02,6608.0,32.345,32.3533,32.345,32.345,6608.0
2017-06-27 13:00:00,39.02,39.02,39.01,39.01,13678.0,32.345,32.345,32.3367,32.3367,13678.0
2017-06-27 13:05:00,39.01,39.01,38.97,38.98,20582.0,32.3367,32.3367,32.3035,32.3118,20582.0
2017-06-27 13:10:00,38.98,38.99,38.96,38.99,9796.0,32.3118,32.3201,32.2952,32.3201,9796.0
2017-06-27 13:15:00,39.01,39.02,38.96,39.02,22764.0,32.3367,32.345,32.2952,32.345,22764.0
2017-06-27 13:20:00,39.01,39.02,39.0,39.01,7388.0,32.3367,32.345,32.3284,32.3367,7388.0
2017-06-27 13:25:00,39.02,39.03,39.01,39.01,13448.0,32.345,32.3533,32.3367,32.3367,13448.0
2017-06-27 13:30:00,39.01,39.01,38.99,39.01,12624.0,32.3367,32.3367,32.3201,32.3367,12624.0
2017-06-27 13:35:00,39.01,39.01,38.91,38.94,29750.0,32.3367,32.3367,32.2538,32.2787,29750.0
2017-06-27 13:40:00,38.95,38.97,38.94,38.95,17532.0,32.287,32.3035,32.2787,32.287,17532.0
2017-06-27 13:45:00,38.95,38.96,38.9,38.95,26736.0,32.287,32.2952,32.2455,32.287,26736.0
2017-06-27 13:50:00,38.95,38.99,38.93,38.99,25030.0,32.287,32.3201,32.2704,32.3201,25030.0
2017-06-27 13:55:00,38.99,39.0,38.97,38.99,10658.0,32.3201,32.3284,32.3035,32.3201,10658.0
2017-06-27 14:00:00,39.0,39.01,38.95,38.95,20778.0,32.3284,32.3367,32.287,32.287,20778.0
2017-06-27 14:05:00,38.94,38.96,38.92,38.93,23890.0,32.2787,32.2952,32.2621,32.2704,23890.0
2017-06-27 14:10:00,38.94,38.97,38.94,38.97,11560.0,32.2787,32.3035,32.2787,32.3035,11560.0
2017-06-27 14:15:00,38.97,39.01,38.95,39.0,24176.0,32.3035,32.3367,32.287,32.3284,24176.0
2017-06-27 14:20:00,39.0,39.01,38.97,38.99,31562.0,32.3284,32.3367,32.3035,32.3201,31562.0
2017-06-27 14:25:00,38.99,39.02,38.98,39.02,13586.0,32.3201,32.345,32.3118,32.345,13586.0
2017-06-27 14:30:00,39.02,39.02,38.99,39.02,12016.0,32.345,32.345,32.3201,32.345,12016.0
2017-06-27 14:35:00,39.02,39.02,38.98,39.0,17498.0,32.345,32.345,32.3118,32.3284,17498.0
2017-06-27 14:40:00,39.0,39.0,38.97,38.97,19080.0,32.3284,32.3284,32.3035,32.3035,19080.0
2017-06-27 14:45:00,38.98,38.99,38.97,38.99,47920.0,32.3118,32.3201,32.3035,32.3201,47920.0
2017-06-27 14:50:00,38.99,39.02,38.99,39.02,13352.0,32.3201,32.345,32.3201,32.345,13352.0
2017-06-27 14:55:00,39.02,39.03,39.01,39.02,20246.0,32.345,32.3533,32.3367,32.345,20246.0
2017-06-27 15:00:00,39.02,39.03,39.01,39.01,24990.0,32.345,32.3533,32.3367,32.3367,24990.0
2017-06-27 15:05:00,39.01,39.02,38.98,39.0,22868.0,32.3367,32.345,32.3118,32.3284,22868.0
2017-06-27 15:10:00,39.0,39.0,38.98,38.99,36016.0,32.3284,32.3284,32.3118,32.3201,36016.0
2017-06-27 15:15:00,38.99,38.99,38.96,38.97,47256.0,32.3201,32.3201,32.2952,32.3035,47256.0
2017-06-27 15:20:00,38.97,38.98,38.94,38.95,23776.0,32.3035,32.3118,32.2787,32.287,23776.0
2017-06-27 15:25:00,38.95,38.97,38.94,38.95,32304.0,32.287,32.3035,32.2787,32.287,32304.0
2017-06-27 15:30:00,38.95,38.96,38.92,38.92,35828.0,32.287,32.2952,32.2621,32.2621,35828.0
2017-06-27 15:35:00,38.93,38.99,38.93,38.98,94842.0,32.2704,32.3201,32.2704,32.3118,94842.0
2017-06-27 15:40:00,38.98,38.98,38.96,38.97,48482.0,32.3118,32.3118,32.2952,32.3035,48482.0
2017-06-27 15:45:00,38.97,38.99,38.96,38.97,56448.0,32.3035,32.3201,32.2952,32.3035,56448.0
2017-06-27 15:50:00,38.97,38.98,38.94,38.97,87154.0,32.3035,32.3118,32.2787,32.3035,87154.0
2017-06-27 15:55:00,38.96,38.97,38.9,38.9,188106.0,32.2952,32.3035,32.2455,32.2455,188106.0
2017-06-28 09:30:00,39.15,39.31,39.14,39.3,37848.0,32.4527,32.5854,32.4445,32.5771,37848.0
2017-06-28 09:35:00,39.27,39.32,39.26,39.3,14194.0,32.5522,32.5937,32.5439,32.5771,14194.0
2017-06-28 09:40:00,39.31,39.34,39.29,39.33,11844.0,32.5854,32.6102,32.5688,32.602,11844.0
2017-06-28 09:45:00,39.32,39.38,39.3,39.35,21098.0,32.5937,32.6434,32.5771,32.6185,21098.0
2017-06-28 09:50:00,39.36,39.38,39.32,39.37,13706.0,32.6268,32.6434,32.5937,32.6351,13706.0
2017-06-28 09:55:00,39.38,39.43,39.37,39.4,10184.0,32.6434,32.6848,32.6351,32.66,10184.0
2017-06-28 10:00:00,39.39,39.42,39.34,39.37,18798.0,32.6517,32.6766,32.6102,32.6351,18798.0
2017-06-28 10:05:00,39.37,39.37,39.34,39.36,21374.0,32.6351,32.6351,32.6102,32.6268,21374.0
2017-06-28 10:10:00,39.36,39.37,39.3,39.31,62628.0,32.6268,32.6351,32.5771,32.5854,62628.0
2017-06-28 10:15:00,39.31,39.32,39.26,39.26,12436.0,32.5854,32.5937,32.5439,32.5439,12436.0
2017-06-28 10:20:00,39.26,39.27,39.21,39.21,25966.0,32.5439,32.5522,32.5025,32.5025,25966.0
2017-06-28 10:25:00,39.21,39.24,39.2,39.22,15540.0,32.5025,32.5273,32.4942,32.5108,15540.0
2017-06-28 10:30:00,39.22,39.24,39.18,39.21,16998.0,32.5108,32.5273,32.4776,32.5025,16998.0
2017-06-28 10:35:00,39.22,39.26,39.22,39.23,6058.0,32.5108,32.5439,32.5108,32.5191,6058.0
2017-06-28 10:40:00,39.23,39.24,39.19,39.22,31974.0,32.5191,32.5273,32.4859,32.5108,31974.0
2017-06-28 10:45:00,39.22,39.24,39.21,39.23,12686.0,32.5108,32.5273,32.5025,32.5191,12686.0
2017-06-28 10:50:00,39.23,39.26,39.22,39.23,15828.0,32.5191,32.5439,32.5108,32.5191,15828.0
2017-06-28 10:55:00,39.24,39.24,39.22,39.23,14230.0,32.5273,32.5273,32.5108,32.5191,14230.0
2017-06-28 11:00:00,39.23,39.3,39.23,39.3,12984.0,32.5191,32.5771,32.5191,32.5771,12984.0
2017-06-28 11:05:00,39.29,39.32,39.29,39.31,5132.0,32.5688,32.5937,32.5688,32.5854,5132.0
2017-06-28 11:10:00,39.31,39.31,39.27,39.27,15404.0,32.5854,32.5854,32.5522,32.5522,15404.0
2017-06-28 11:15:00,39.28,39.29,39.25,39.27,11776.0,32.5605,32.5688,32.5356,32.5522,11776.0
2017-06-28 11:20:00,39.27,39.29,39.27,39.29,7402.0,32.5522,32.5688,32.5522,32.5688,7402.0
2017-06-28 11:25:00,39.29,39.29,39.26,39.27,9626.0,32.5688,32.5688,32.5439,32.5522,9626.0
2017-06-28 11:30:00,39.26,39.27,39.24,39.24,19060.0,32.5439,32.5522,32.5273,32.5273,19060.0
2017-06-28 11:35:00,39.24,39.26,39.23,39.24,19638.0,32.5273,32.5439,32.5191,32.5273,19638.0
2017-06-28 11:40:00,39.24,39.24,39.18,39.2,18860.0,32.5273,32.5273,32.4776,32.4942,18860.0
2017-06-28 11:45:00,39.19,39.2,39.17,39.17,16904.0,32.4859,32.4942,32.4693,32.4693,16904.0
2017-06-28 11:50:00,39.17,39.2,39.17,39.18,17054.0,32.4693,32.4942,32.4693,32.4776,17054.0
2017-06-28 11:55:00,39.18,39.22,39.18,39.2,23178.0,32.4776,32.5108,32.4776,32.4942,23178.0
2017-06-28 12:00:00,39.2,39.22,39.2,39.21,13576.0,32.4942,32.5108,32.4942,32.5025,13576.0
2017-06-28 12:05:00,39.21,39.21,39.17,39.18,17824.0,32.5025,32.5025,32.4693,32.4776,17824.0
2017-06-28 12:10:00,39.18,39.19,39.17,39.18,14878.0,32.4776,32.4859,32.4693,32.4776,14878.0
2017-06-28 12:15:00,39.18,39.2,39.17,39.2,15112.0,32.4776,32.4942,32.4693,32.4942,15112.0
2017-06-28 12:20:00,39.2,39.2,39.15,39.16,10900.0,32.4942,32.4942,32.4527,32.461,10900.0
2017-06-28 12:25:00,39.16,39.16,39.12,39.12,25228.0,32.461,32.461,32.4279,32.4279,25228.0
2017-06-28 12:30:00,39.12,39.16,39.1,39.16,33434.0,32.4279,32.461,32.4113,32.461,33434.0
2017-06-28 12:35:00,39.16,39.16,39.14,39.15,17262.0,32.461,32.461,32.4445,32.4527,17262.0
2017-06-28 12:40:00,39.15,39.16,39.14,39.16,13290.0,32.4527,32.461,32.4445,32.461,13290.0
2017-06-28 12:45:00,39.16,39.16,39.13,39.13,17240.0,32.461,32.461,32.4362,32.4362,17240.0
2017-06-28 12:50:00,39.13,39.15,39.13,39.13,11298.0,32.4362,32.4527,32.4362,32.4362,11298.0
2017-06-28 12:55:00,39.13,39.15,39.13,39.15,11942.0,32.4362,32.4527,32.4362,32.4527,11942.0
2017-06-28 13:00:00,39.15,39.16,39.13,39.15,13096.0,32.4527,32.461,32.4362,32.4527,13096.0
2017-06-28 13:05:00,39.14,39.15,39.12,39.12,10138.0,32.4445,32.4527,32.4279,32.4279,10138.0
2017-06-28 13:10:00,39.12,39.13,39.12,39.13,18216.0,32.4279,32.4362,32.4279,32.4362,18216.0
2017-06-28 13:15:00,39.13,39.15,39.12,39.15,12342.0,32.4362,32.4527,32.4279,32.4527,12342.0
2017-06-28 13:20:00,39.15,39.15,39.13,39.13,9552.0,32.4527,32.4527,32.4362,32.4362,9552.0
2017-06-28 13:25:00,39.12,39.12,39.1,39.1,11520.0,32.4279,32.4279,32.4113,32.4113,11520.0
2017-06-28 13:30:00,39.1,39.1,39.07,39.07,24102.0,32.4113,32.4113,32.3864,32.3864,24102.0
2017-06-28 13:35:00,39.07,39.12,39.07,39.12,16790.0,32.3864,32.4279,32.3864,32.4279,16790.0
2017-06-28 13:40:00,39.12,39.12,39.09,39.1,22136.0,32.4279,32.4279,32.403,32.4113,22136.0
2017-06-28 13:45:00,39.1,39.1,39.05,39.09,28468.0,32.4113,32.4113,32.3699,32.403,28468.0
2017-06-28 13:50:00,39.09,39.11,39.09,39.11,11566.0,32.403,32.4196,32.403,32.4196,11566.0
2017-06-28 13:55:00,39.11,39.15,39.1,39.13,136106.0,32.4196,32.4527,32.4113,32.4362,136106.0
2017-06-28 14:00:00,39.13,39.13,39.08,39.1,17102.0,32.4362,32.4362,32.3947,32.4113,17102.0
2017-06-28 14:05:00,39.1,39.13,39.1,39.13,18432.0,32.4113,32.4362,32.4113,32.4362,18432.0
2017-06-28 14:10:00,39.13,39.13,39.1,39.1,8152.0,32.4362,32.4362,32.4113,32.4113,8152.0
2017-06-28 14:15:00,39.1,39.11,39.09,39.1,18336.0,32.4113,32.4196,32.403,32.4113,18336.0
2017-06-28 14:20:00,39.09,39.1,39.07,39.08,13286.0,32.403,32.4113,32.3864,32.3947,13286.0
2017-06-28 14:25:00,39.08,39.08,39.05,39.08,37510.0,32.3947,32.3947,32.3699,32.3947,37510.0
2017-06-28 14:30:00,39.07,39.1,39.07,39.1,12454.0,32.3864,32.4113,32.3864,32.4113,12454.0
2017-06-28 14:35:00,39.1,39.1,39.06,39.06,31890.0,32.4113,32.4113,32.3781,32.3781,31890.0
2017-06-28 14:40:00,39.06,39.1,39.06,39.09,17804.0,32.3781,32.4113,32.3781,32.403,17804.0
2017-06-28 14:45:00,39.09,39.1,39.07,39.09,16246.0,32.403,32.4113,32.3864,32.403,16246.0
2017-06-28 14:50:00,39.08,39.09,39.06,39.06,18314.0,32.3947,32.403,32.3781,32.3781,18314.0
2017-06-28 14:55:00,39.07,39.09,39.06,39.09,27080.0,32.3864,32.403,32.3781,32.403,27080.0
2017-06-28 15:00:00,39.09,39.1,39.07,39.08,21736.0,32.403,32.4113,32.3864,32.3947,21736.0
2017-06-28 15:05:00,39.08,39.12,39.08,39.08,25290.0,32.3947,32.4279,32.3947,32.3947,25290.0
2017-06-28 15:10:00,39.09,39.11,39.07,39.11,94640.0,32.403,32.4196,32.3864,32.4196,94640.0
2017-06-28 15:15:00,39.11,39.12,39.09,39.1,52354.0,32.4196,32.4279,32.403,32.4113,52354.0
2017-06-28 15:20:00,39.1,39.11,39.08,39.09,55396.0,32.4113,32.4196,32.3947,32.403,55396.0
2017-06-28 15:25:00,39.09,39.13,39.09,39.13,32238.0,32.403,32.4362,32.403,32.4362,32238.0
2017-06-28 15:30:00,39.13,39.15,39.13,39.15,37068.0,32.4362,32.4527,32.4362,32.4527,37068.0
2017-06-28 15:35:00,39.15,39.15,39.11,39.13,170024.0,32.4527,32.4527,32.4196,32.4362,170024.0
2017-06-28 15:40:00,39.13,39.15,39.12,39.15,41466.0,32.4362,32.4527,32.4279,32.4527,41466.0
2017-06-28 15:45:00,39.15,39.16,39.14,39.16,41920.0,32.4527,32.461,32.4445,32.461,41920.0
2017-06-28 15:50:00,39.16,39.16,39.13,39.16,62300.0,32.461,32.461,32.4362,32.461,62300.0
2017-06-28 15:55:00,39.16,39.18,39.15,39.16,251172.0,32.461,32.4776,32.4527,32.461,251172.0
2017-06-29 09:30:00,39.42,39.52,39.23,39.24,78478.0,32.6766,32.7594,32.5191,32.5273,78478.0
2017-06-29 09:35:00,39.24,39.26,39.18,39.18,28842.0,32.5273,32.5439,32.4776,32.4776,28842.0
2017-06-29 09:40:00,39.19,39.19,39.06,39.1,17828.0,32.4859,32.4859,32.3781,32.4113,17828.0
2017-06-29 09:45:00,39.07,39.09,39.01,39.08,19780.0,32.3864,32.403,32.3367,32.3947,19780.0
2017-06-29 09:50:00,39.09,39.13,39.07,39.09,33458.0,32.403,32.4362,32.3864,32.403,33458.0
2017-06-29 09:55:00,39.08,39.08,39.02,39.05,22676.0,32.3947,32.3947,32.345,32.3699,22676.0
2017-06-29 10:00:00,39.04,39.04,38.99,38.99,30064.0,32.3616,32.3616,32.3201,32.3201,30064.0
2017-06-29 10:05:00,38.99,39.01,38.92,38.96,32194.0,32.3201,32.3367,32.2621,32.2952,32194.0
2017-06-29 10:10:00,38.96,38.96,38.92,38.92,21998.0,32.2952,32.2952,32.2621,32.2621,21998.0
2017-06-29 10:15:00,38.93,38.94,38.87,38.9,24550.0,32.2704,32.2787,32.2206,32.2455,24550.0
2017-06-29 10:20:00,38.91,38.93,38.85,38.87,24194.0,32.2538,32.2704,32.2041,32.2206,24194.0
2017-06-29 10:25:00,38.86,38.93,38.85,38.9,26326.0,32.2124,32.2704,32.2041,32.2455,26326.0
2017-06-29 10:30:00,38.91,38.91,38.88,38.89,24600.0,32.2538,32.2538,32.2289,32.2372,24600.0
2017-06-29 10:35:00,38.9,38.94,38.88,38.89,21866.0,32.2455,32.2787,32.2289,32.2372,21866.0
2017-06-29 10:40:00,38.9,38.94,38.9,38.93,22570.0,32.2455,32.2787,32.2455,32.2704,22570.0
2017-06-29 10:45:00,38.93,38.97,38.89,38.96,38256.0,32.2704,32.3035,32.2372,32.2952,38256.0
2017-06-29 10:50:00,38.96,38.96,38.94,38.94,38478.0,32.2952,32.2952,32.2787,32.2787,38478.0
2017-06-29 10:55:00,38.95,38.96,38.91,38.96,25980.0,32.287,32.2952,32.2538,32.2952,25980.0
2017-06-29 11:00:00,38.96,38.96,38.92,38.96,31476.0,32.2952,32.2952,32.2621,32.2952,31476.0
2017-06-29 11:05:00,38.95,38.99,38.94,38.94,18282.0,32.287,32.3201,32.2787,32.2787,18282.0
2017-06-29 11:10:00,38.93,38.96,38.91,38.91,32158.0,32.2704,32.2952,32.2538,32.2538,32158.0
2017-06-29 11:15:00,38.91,38.92,38.85,38.88,47752.0,32.2538,32.2621,32.2041,32.2289,47752.0
2017-06-29 11:20:00,38.88,38.92,38.87,38.91,27264.0,32.2289,32.2621,32.2206,32.2538,27264.0
2017-06-29 11:25:00,38.92,38.92,38.86,38.89,26332.0,32.2621,32.2621,32.2124,32.2372,26332.0
2017-06-29 11:30:00,38.88,38.89,38.77,38.82,47996.0,32.2289,32.2372,32.1377,32.1792,47996.0
2017-06-29 11:35:00,38.82,38.84,38.82,38.82,31488.0,32.1792,32.1958,32.1792,32.1792,31488.0
2017-06-29 11:40:00,38.83,38.84,38.79,38.83,35566.0,32.1875,32.1958,32.1543,32.1875,35566.0
2017-06-29 11:45:00,38.83,38.85,38.76,38.76,36940.0,32.1875,32.2041,32.1295,32.1295,36940.0
2017-06-29 11:50:00,38.76,38.77,38.73,38.76,40552.0,32.1295,32.1377,32.1046,32.1295,40552.0
2017-06-29 11:55:00,38.74,38.79,38.74,38.76,35872.0,32.1129,32.1543,32.1129,32.1295,35872.0
2017-06-29 12:00:00,38.77,38.77,38.71,38.71,28960.0,32.1377,32.1377,32.088,32.088,28960.0
2017-06-29 12:05:00,38.71,38.78,38.71,38.77,26874.0,32.088,32.146,32.088,32.1377,26874.0
2017-06-29 12:10:00,38.77,38.81,38.77,38.78,18082.0,32.1377,32.1709,32.1377,32.146,18082.0
2017-06-29 12:15:00,38.77,38.81,38.76,38.77,20122.0,32.1377,32.1709,32.1295,32.1377,20122.0
2017-06-29 12:20:00,38.77,38.78,38.74,38.74,23036.0,32.1377,32.146,32.1129,32.1129,23036.0
2017-06-29 12:25:00,38.75,38.75,38.71,38.73,15090.0,32.1212,32.1212,32.088,32.1046,15090.0
2017-06-29 12:30:00,38.74,38.75,38.7,38.71,25344.0,32.1129,32.1212,32.0797,32.088,25344.0
2017-06-29 12:35:00,38.72,38.76,38.72,38.74,23182.0,32.0963,32.1295,32.0963,32.1129,23182.0
2017-06-29 12:40:00,38.76,38.77,38.74,38.77,22696.0,32.1295,32.1377,32.1129,32.1377,22696.0
2017-06-29 12:45:00,38.77,38.82,38.76,38.77,22578.0,32.1377,32.1792,32.1295,32.1377,22578.0
2017-06-29 12:50:00,38.76,38.8,38.75,38.79,23434.0,32.1295,32.1626,32.1212,32.1543,23434.0
2017-06-29 12:55:00,38.79,38.79,38.74,38.77,20172.0,32.1543,32.1543,32.1129,32.1377,20172.0
2017-06-29 13:00:00,38.77,38.83,38.77,38.8,18106.0,32.1377,32.1875,32.1377,32.1626,18106.0
2017-06-29 13:05:00,38.78,38.78,38.73,38.74,19538.0,32.146,32.146,32.1046,32.1129,19538.0
2017-06-29 13:10:00,38.76,38.77,38.68,38.7,28716.0,32.1295,32.1377,32.0631,32.0797,28716.0
2017-06-29 13:15:00,38.7,38.71,38.69,38.69,12372.0,32.0797,32.088,32.0714,32.0714,12372.0
2017-06-29 13:20:00,38.69,38.7,38.65,38.66,33004.0,32.0714,32.0797,32.0383,32.0466,33004.0
2017-06-29 13:25:00,38.66,38.66,38.6,38.63,33440.0,32.0466,32.0466,31.9968,32.0217,33440.0
2017-06-29 13:30:00,38.63,38.78,38.63,38.78,41726.0,32.0217,32.146,32.0217,32.146,41726.0
2017-06-29 13:35:00,38.76,38.78,38.72,38.76,18470.0,32.1295,32.146,32.0963,32.1295,18470.0
2017-06-29 13:40:00,38.76,38.79,38.74,38.76,32222.0,32.1295,32.1543,32.1129,32.1295,32222.0
2017-06-29 13:45:00,38.77,38.84,38.77,38.79,27896.0,32.1377,32.1958,32.1377,32.1543,27896.0
2017-06-29 13:50:00,38.79,38.84,38.79,38.84,25634.0,32.1543,32.1958,32.1543,32.1958,25634.0
2017-06-29 13:55:00,38.82,38.85,38.81,38.82,21358.0,32.1792,32.2041,32.1709,32.1792,21358.0
2017-06-29 14:00:00,38.82,38.83,38.79,38.81,17134.0,32.1792,32.1875,32.1543,32.1709,17134.0
2017-06-29 14:05:00,38.82,38.87,38.81,38.83,16512.0,32.1792,32.2206,32.1709,32.1875,16512.0
2017-06-29 14:10:00,38.83,38.89,38.82,38.88,24210.0,32.1875,32.2372,32.1792,32.2289,24210.0
2017-06-29 14:15:00,38.88,38.9,38.84,38.85,28024.0,32.2289,32.2455,32.1958,32.2041,28024.0
2017-06-29 14:20:00,38.85,38.87,38.83,38.85,21850.0,32.2041,32.2206,32.1875,32.2041,21850.0
2017-06-29 14:25:00,38.86,38.9,38.86,38.89,13356.0,32.2124,32.2455,32.2124,32.2372,13356.0
2017-06-29 14:30:00,38.89,38.89,38.86,38.87,21560.0,32.2372,32.2372,32.2124,32.2206,21560.0
2017-06-29 14:35:00,38.87,38.88,38.85,38.87,22636.0,32.2206,32.2289,32.2041,32.2206,22636.0
2017-06-29 14:40:00,38.87,38.96,38.87,38.93,37330.0,32.2206,32.2952,32.2206,32.2704,37330.0
2017-06-29 14:45:00,38.94,38.98,38.93,38.93,54306.0,32.2787,32.3118,32.2704,32.2704,54306.0
2017-06-29 14:50:00,38.93,38.96,38.92,38.96,12478.0,32.2704,32.2952,32.2621,32.2952,12478.0
2017-06-29 14:55:00,38.96,38.96,38.93,38.95,23020.0,32.2952,32.2952,32.2704,32.287,23020.0
2017-06-29 15:00:00,38.95,38.98,38.93,38.93,30080.0,32.287,32.3118,32.2704,32.2704,30080.0
2017-06-29 15:05:00,38.93,38.95,38.92,38.94,27156.0,32.2704,32.287,32.2621,32.2787,27156.0
2017-06-29 15:10:00,38.93,38.93,38.9,38.9,30674.0,32.2704,32.2704,32.2455,32.2455,30674.0
2017-06-29 15:15:00,38.91,38.94,38.91,38.93,32378.0,32.2538,32.2787,32.2538,32.2704,32378.0
2017-06-29 15:20:00,38.93,38.94,38.91,38.92,24498.0,32.2704,32.2787,32.2538,32.2621,24498.0
2017-06-29 15:25:00,38.92,38.93,38.87,38.88,42756.0,32.2621,32.2704,32.2206,32.2289,42756.0
2017-06-29 15:30:00,38.88,38.95,38.88,38.95,35980.0,32.2289,32.287,32.2289,32.287,35980.0
2017-06-29 15:35:00,38.95,38.96,38.89,38.92,64156.0,32.287,32.2952,32.2372,32.2621,64156.0
2017-06-29 15:40:00,38.91,38.91,38.87,38.88,66986.0,32.2538,32.2538,32.2206,32.2289,66986.0
2017-06-29 15:45:00,38.88,38.88,38.84,38.84,69616.0,32.2289,32.2289,32.1958,32.1958,69616.0
2017-06-29 15:50:00,38.83,38.85,38.83,38.84,87056.0,32.1875,32.2041,32.1875,32.1958,87056.0
2017-06-29 15:55:00,38.84,38.85,38.8,38.81,155382.0,32.1958,32.2041,32.1626,32.1709,155382.0
2017-06-30 09:30:00,38.96,39.12,38.96,38.98,47746.0,32.2952,32.4279,32.2952,32.3118,47746.0
2017-06-30 09:35:00,38.97,38.97,38.81,38.87,15976.0,32.3035,32.3035,32.1709,32.2206,15976.0
2017-06-30 09:40:00,38.87,38.87,38.8,38.84,18322.0,32.2206,32.2206,32.1626,32.1958,18322.0
2017-06-30 09:45:00,38.86,38.88,38.84,38.88,43526.0,32.2124,32.2289,32.1958,32.2289,43526.0
2017-06-30 09:50:00,38.87,38.87,38.82,38.83,24516.0,32.2206,32.2206,32.1792,32.1875,24516.0
2017-06-30 09:55:00,38.84,38.88,38.82,38.84,17174.0,32.1958,32.2289,32.1792,32.1958,17174.0
2017-06-30 10:00:00,38.86,38.86,38.79,38.8,40472.0,32.2124,32.2124,32.1543,32.1626,40472.0
2017-06-30 10:05:00,38.79,38.81,38.77,38.77,14086.0,32.1543,32.1709,32.1377,32.1377,14086.0
2017-06-30 10:10:00,38.8,38.8,38.75,38.77,16342.0,32.1626,32.1626,32.1212,32.1377,16342.0
2017-06-30 10:15:00,38.77,38.85,38.77,38.83,20966.0,32.1377,32.2041,32.1377,32.1875,20966.0
2017-06-30 10:20:00,38.83,38.85,38.83,38.84,15462.0,32.1875,32.2041,32.1875,32.1958,15462.0
2017-06-30 10:25:00,38.83,38.84,38.79,38.8,66104.0,32.1875,32.1958,32.1543,32.1626,66104.0
2017-06-30 10:30:00,38.81,38.85,38.81,38.84,19168.0,32.1709,32.2041,32.1709,32.1958,19168.0
2017-06-30 10:35:00,38.85,38.87,38.81,38.82,47960.0,32.2041,32.2206,32.1709,32.1792,47960.0
2017-06-30 10:40:00,38.82,38.84,38.81,38.81,28326.0,32.1792,32.1958,32.1709,32.1709,28326.0
2017-06-30 10:45:00,38.81,38.81,38.77,38.78,20458.0,32.1709,32.1709,32.1377,32.146,20458.0
2017-06-30 10:50:00,38.78,38.79,38.76,38.78,9072.0,32.146,32.1543,32.1295,32.146,9072.0
2017-06-30 10:55:00,38.79,38.79,38.77,38.78,16494.0,32.1543,32.1543,32.1377,32.146,16494.0
2017-06-30 11:00:00,38.78,38.82,38.78,38.81,48368.0,32.146,32.1792,32.146,32.1709,48368.0
2017-06-30 11:05:00,38.81,38.81,38.77,38.79,19594.0,32.1709,32.1709,32.1377,32.1543,19594.0
2017-06-30 11:10:00,38.79,38.79,38.73,38.76,26464.0,32.1543,32.1543,32.1046,32.1295,26464.0
2017-06-30 11:15:00,38.76,38.77,38.76,38.77,15914.0,32.1295,32.1377,32.1295,32.1377,15914.0
2017-06-30 11:20:00,38.77,38.77,38.74,38.74,22228.0,32.1377,32.1377,32.1129,32.1129,22228.0
2017-06-30 11:25:00,38.74,38.76,38.72,38.75,16520.0,32.1129,32.1295,32.0963,32.1212,16520.0
2017-06-30 11:30:00,38.74,38.76,38.73,38.74,17824.0,32.1129,32.1295,32.1046,32.1129,17824.0
2017-06-30 11:35:00,38.75,38.78,38.75,38.77,22848.0,32.1212,32.146,32.1212,32.1377,22848.0
2017-06-30 11:40:00,38.77,38.77,38.73,38.75,25142.0,32.1377,32.1377,32.1046,32.1212,25142.0
2017-06-30 11:45:00,38.75,38.76,38.74,38.76,32026.0,32.1212,32.1295,32.1129,32.1295,32026.0
2017-06-30 11:50:00,38.76,38.79,38.76,38.79,28964.0,32.1295,32.1543,32.1295,32.1543,28964.0
2017-06-30 11:55:00,38.79,38.82,38.79,38.82,29910.0,32.1543,32.1792,32.1543,32.1792,29910.0
2017-06-30 12:00:00,38.81,38.81,38.8,38.8,12684.0,32.1709,32.1709,32.1626,32.1626,12684.0
2017-06-30 12:05:00,38.8,38.81,38.8,38.81,22348.0,32.1626,32.1709,32.1626,32.1709,22348.0
2017-06-30 12:10:00,38.81,38.81,38.78,38.79,20620.0,32.1709,32.1709,32.146,32.1543,20620.0
2017-06-30 12:15:00,38.79,38.79,38.77,38.77,13390.0,32.1543,32.1543,32.1377,32.1377,13390.0
2017-06-30 12:20:00,38.77,38.77,38.74,38.75,21400.0,32.1377,32.1377,32.1129,32.1212,21400.0
2017-06-30 12:25:00,38.75,38.75,38.74,38.74,18196.0,32.1212,32.1212,32.1129,32.1129,18196.0
2017-06-30 12:30:00,38.74,38.77,38.74,38.77,10168.0,32.1129,32.1377,32.1129,32.1377,10168.0
2017-06-30 12:35:00,38.77,38.79,38.77,38.79,17236.0,32.1377,32.1543,32.1377,32.1543,17236.0
2017-06-30 12:40:00,38.78,38.79,38.77,38.78,9842.0,32.146,32.1543,32.1377,32.146,9842.0
2017-06-30 12:45:00,38.78,38.79,38.74,38.74,17754.0,32.146,32.1543,32.1129,32.1129,17754.0
2017-06-30 12:50:00,38.75,38.77,38.74,38.75,16412.0,32.1212,32.1377,32.1129,32.1212,16412.0
2017-06-30 12:55:00,38.74,38.75,38.74,38.75,13530.0,32.1129,32.1212,32.1129,32.1212,13530.0
2017-06-30 13:00:00,38.76,38.77,38.75,38.77,15000.0,32.1295,32.1377,32.1212,32.1377,15000.0
2017-06-30 13:05:00,38.77,38.78,38.76,38.77,15882.0,32.1377,32.146,32.1295,32.1377,15882.0
2017-06-30 13:10:00,38.77,38.79,38.77,38.77,8486.0,32.1377,32.1543,32.1377,32.1377,8486.0
2017-06-30 13:15:00,38.77,38.77,38.76,38.77,7774.0,32.1377,32.1377,32.1295,32.1377,7774.0
2017-06-30 13:20:00,38.78,38.78,38.76,38.77,10594.0,32.146,32.146,32.1295,32.1377,10594.0
2017-06-30 13:25:00,38.77,38.77,38.76,38.77,18414.0,32.1377,32.1377,32.1295,32.1377,18414.0
2017-06-30 13:30:00,38.77,38.78,38.76,38.77,7496.0,32.1377,32.146,32.1295,32.1377,7496.0
2017-06-30 13:35:00,38.77,38.78,38.76,38.78,9138.0,32.1377,32.146,32.1295,32.146,9138.0
2017-06-30 13:40:00,38.77,38.79,38.77,38.77,20024.0,32.1377,32.1543,32.1377,32.1377,20024.0
2017-06-30 13:45:00,38.77,38.8,38.77,38.8,8668.0,32.1377,32.1626,32.1377,32.1626,8668.0
2017-06-30 13:50:00,38.79,38.8,38.78,38.78,10798.0,32.1543,32.1626,32.146,32.146,10798.0
2017-06-30 13:55:00,38.77,38.81,38.77,38.79,22166.0,32.1377,32.1709,32.1377,32.1543,22166.0
2017-06-30 14:00:00,38.79,38.79,38.77,38.77,10560.0,32.1543,32.1543,32.1377,32.1377,10560.0
2017-06-30 14:05:00,38.78,38.82,38.77,38.82,12306.0,32.146,32.1792,32.1377,32.1792,12306.0
2017-06-30 14:10:00,38.81,38.82,38.8,38.8,21754.0,32.1709,32.1792,32.1626,32.1626,21754.0
2017-06-30 14:15:00,38.81,38.81,38.8,38.8,7930.0,32.1709,32.1709,32.1626,32.1626,7930.0
2017-06-30 14:20:00,38.81,38.82,38.8,38.8,22434.0,32.1709,32.1792,32.1626,32.1626,22434.0
2017-06-30 14:25:00,38.81,38.82,38.79,38.79,22556.0,32.1709,32.1792,32.1543,32.1543,22556.0
2017-06-30 14:30:00,38.79,38.82,38.79,38.81,18736.0,32.1543,32.1792,32.1543,32.1709,18736.0
2017-06-30 14:35:00,38.81,38.84,38.81,38.84,21808.0,32.1709,32.1958,32.1709,32.1958,21808.0
2017-06-30 14:40:00,38.84,38.84,38.82,38.84,18230.0,32.1958,32.1958,32.1792,32.1958,18230.0
2017-06-30 14:45:00,38.84,38.86,38.84,38.86,17162.0,32.1958,32.2124,32.1958,32.2124,17162.0
2017-06-30 14:50:00,38.86,38.88,38.85,38.88,20372.0,32.2124,32.2289,32.2041,32.2289,20372.0
2017-06-30 14:55:00,38.87,38.89,38.86,38.87,41618.0,32.2206,32.2372,32.2124,32.2206,41618.0
2017-06-30 15:00:00,38.86,38.9,38.85,38.9,34416.0,32.2124,32.2455,32.2041,32.2455,34416.0
2017-06-30 15:05:00,38.9,38.9,38.88,38.88,25222.0,32.2455,32.2455,32.2289,32.2289,25222.0
2017-06-30 15:10:00,38.88,38.88,38.87,38.88,18918.0,32.2289,32.2289,32.2206,32.2289,18918.0
2017-06-30 15:15:00,38.88,38.89,38.87,38.89,28638.0,32.2289,32.2372,32.2206,32.2372,28638.0
2017-06-30 15:20:00,38.89,38.92,38.88,38.9,29560.0,32.2372,32.2621,32.2289,32.2455,29560.0
2017-06-30 15:25:00,38.9,38.94,38.9,38.94,33634.0,32.2455,32.2787,32.2455,32.2787,33634.0
2017-06-30 15:30:00,38.94,38.95,38.91,38.92,34300.0,32.2787,32.287,32.2538,32.2621,34300.0
2017-06-30 15:35:00,38.92,38.94,38.92,38.93,28674.0,32.2621,32.2787,32.2621,32.2704,28674.0
2017-06-30 15:40:00,38.93,38.97,38.93,38.96,36170.0,32.2704,32.3035,32.2704,32.2952,36170.0
2017-06-30 15:45:00,38.97,39.01,38.96,38.99,64628.0,32.3035,32.3367,32.2952,32.3201,64628.0
2017-06-30 15:50:00,38.99,38.99,38.94,38.95,68634.0,32.3201,32.3201,32.2787,32.287,68634.0
2017-06-30 15:55:00,38.95,38.95,38.85,38.85,209822.0,32.287,32.287,32.2041,32.2041,209822.0
2017-07-03 09:30:00,39.06,39.13,38.94,39.09,59702.0,32.3781,32.4362,32.2787,32.403,59702.0
2017-07-03 09:35:00,39.1,39.2,39.06,39.16,22184.0,32.4113,32.4942,32.3781,32.461,22184.0
2017-07-03 09:40:00,39.14,39.18,39.08,39.09,24372.0,32.4445,32.4776,32.3947,32.403,24372.0
2017-07-03 09:45:00,39.11,39.13,39.08,39.13,15866.0,32.4196,32.4362,32.3947,32.4362,15866.0
2017-07-03 09:50:00,39.15,39.2,39.13,39.19,28768.0,32.4527,32.4942,32.4362,32.4859,28768.0
2017-07-03 09:55:00,39.2,39.27,39.2,39.26,18718.0,32.4942,32.5522,32.4942,32.5439,18718.0
2017-07-03 10:00:00,39.27,39.3,39.21,39.3,32672.0,32.5522,32.5771,32.5025,32.5771,32672.0
2017-07-03 10:05:00,39.3,39.32,39.27,39.27,21364.0,32.5771,32.5937,32.5522,32.5522,21364.0
2017-07-03 10:10:00,39.27,39.38,39.27,39.38,29756.0,32.5522,32.6434,32.5522,32.6434,29756.0
2017-07-03 10:15:00,39.38,39.44,39.37,39.44,42476.0,32.6434,32.6931,32.6351,32.6931,42476.0
2017-07-03 10:20:00,39.44,39.44,39.41,39.42,18898.0,32.6931,32.6931,32.6683,32.6766,18898.0
2017-07-03 10:25:00,39.42,39.42,39.29,39.3,24768.0,32.6766,32.6766,32.5688,32.5771,24768.0
2017-07-03 10:30:00,39.29,39.37,39.29,39.35,17118.0,32.5688,32.6351,32.5688,32.6185,17118.0
2017-07-03 10:35:00,39.35,39.38,39.35,39.38,11626.0,32.6185,32.6434,32.6185,32.6434,11626.0
2017-07-03 10:40:00,39.38,39.44,39.38,39.43,22280.0,32.6434,32.6931,32.6434,32.6848,22280.0
2017-07-03 10:45:00,39.43,39.49,39.42,39.49,18358.0,32.6848,32.7346,32.6766,32.7346,18358.0
2017-07-03 10:50:00,39.48,39.49,39.47,39.48,20560.0,32.7263,32.7346,32.718,32.7263,20560.0
2017-07-03 10:55:00,39.47,39.49,39.46,39.47,25334.0,32.718,32.7346,32.7097,32.718,25334.0
2017-07-03 11:00:00,39.46,39.49,39.45,39.49,24882.0,32.7097,32.7346,32.7014,32.7346,24882.0
2017-07-03 11:05:00,39.49,39.58,39.48,39.5,40308.0,32.7346,32.8092,32.7263,32.7429,40308.0
2017-07-03 11:10:00,39.5,39.53,39.48,39.53,25444.0,32.7429,32.7677,32.7263,32.7677,25444.0
2017-07-03 11:15:00,39.52,39.53,39.49,39.52,60748.0,32.7594,32.7677,32.7346,32.7594,60748.0
2017-07-03 11:20:00,39.52,39.52,39.49,39.49,11960.0,32.7594,32.7594,32.7346,32.7346,11960.0
2017-07-03 11:25:00,39.48,39.53,39.48,39.52,15440.0,32.7263,32.7677,32.7263,32.7594,15440.0
2017-07-03 11:30:00,39.52,39.55,39.49,39.55,25124.0,32.7594,32.7843,32.7346,32.7843,25124.0
2017-07-03 11:35:00,39.55,39.59,39.55,39.57,33116.0,32.7843,32.8175,32.7843,32.8009,33116.0
2017-07-03 11:40:00,39.56,39.57,39.55,39.57,14494.0,32.7926,32.8009,32.7843,32.8009,14494.0
2017-07-03 11:45:00,39.58,39.61,39.57,39.61,30906.0,32.8092,32.8341,32.8009,32.8341,30906.0
2017-07-03 11:50:00,39.61,39.67,39.61,39.62,32376.0,32.8341,32.8838,32.8341,32.8423,32376.0
2017-07-03 11:55:00,39.63,39.63,39.6,39.6,15490.0,32.8506,32.8506,32.8258,32.8258,15490.0
2017-07-03 12:00:00,39.61,39.61,39.55,39.55,17424.0,32.8341,32.8341,32.7843,32.7843,17424.0
2017-07-03 12:05:00,39.56,39.56,39.47,39.49,27398.0,32.7926,32.7926,32.718,32.7346,27398.0
2017-07-03 12:10:00,39.49,39.51,39.44,39.44,21458.0,32.7346,32.7512,32.6931,32.6931,21458.0
2017-07-03 12:15:00,39.43,39.43,39.37,39.38,27074.0,32.6848,32.6848,32.6351,32.6434,27074.0
2017-07-03 12:20:00,39.38,39.39,39.37,39.37,31452.0,32.6434,32.6517,32.6351,32.6351,31452.0
2017-07-03 12:25:00,39.37,39.4,39.37,39.38,26670.0,32.6351,32.66,32.6351,32.6434,26670.0
2017-07-03 12:30:00,39.38,39.38,39.35,39.35,19522.0,32.6434,32.6434,32.6185,32.6185,19522.0
2017-07-03 12:35:00,39.35,39.4,39.35,39.37,22624.0,32.6185,32.66,32.6185,32.6351,22624.0
2017-07-03 12:40:00,39.37,39.41,39.37,39.4,35960.0,32.6351,32.6683,32.6351,32.66,35960.0
2017-07-03 12:45:00,39.4,39.4,39.35,39.37,36844.0,32.66,32.66,32.6185,32.6351,36844.0
2017-07-03 12:50:00,39.37,39.38,39.34,39.34,43458.0,32.6351,32.6434,32.6102,32.6102,43458.0
2017-07-03 12:55:00,39.34,39.34,39.22,39.22,110754.0,32.6102,32.6102,32.5108,32.5108,110754.0
2017-07-05 09:30:00,39.21,39.36,39.21,39.3,51400.0,32.5025,32.6268,32.5025,32.5771,51400.0
2017-07-05 09:35:00,39.31,39.31,39.13,39.15,42284.0,32.5854,32.5854,32.4362,32.4527,42284.0
2017-07-05 09:40:00,39.16,39.27,39.14,39.27,17172.0,32.461,32.5522,32.4445,32.5522,17172.0
2017-07-05 09:45:00,39.26,39.27,39.2,39.25,13284.0,32.5439,32.5522,32.4942,32.5356,13284.0
2017-07-05 09:50:00,39.26,39.26,39.2,39.23,10782.0,32.5439,32.5439,32.4942,32.5191,10782.0
2017-07-05 09:55:00,39.22,39.24,39.19,39.23,22126.0,32.5108,32.5273,32.4859,32.5191,22126.0
2017-07-05 10:00:00,39.24,39.25,39.16,39.18,21300.0,32.5273,32.5356,32.461,32.4776,21300.0
2017-07-05 10:05:00,39.19,39.2,39.17,39.18,18052.0,32.4859,32.4942,32.4693,32.4776,18052.0
2017-07-05 10:10:00,39.19,39.19,39.07,39.07,24700.0,32.4859,32.4859,32.3864,32.3864,24700.0
2017-07-05 10:15:00,39.07,39.15,39.06,39.13,49440.0,32.3864,32.4527,32.3781,32.4362,49440.0
2017-07-05 10:20:00,39.13,39.17,39.13,39.15,40934.0,32.4362,32.4693,32.4362,32.4527,40934.0
2017-07-05 10:25:00,39.15,39.15,39.12,39.13,14862.0,32.4527,32.4527,32.4279,32.4362,14862.0
2017-07-05 10:30:00,39.12,39.12,39.06,39.08,22424.0,32.4279,32.4279,32.3781,32.3947,22424.0
2017-07-05 10:35:00,39.08,39.09,39.08,39.08,6840.0,32.3947,32.403,32.3947,32.3947,6840.0
2017-07-05 10:40:00,39.08,39.13,39.07,39.13,26900.0,32.3947,32.4362,32.3864,32.4362,26900.0
2017-07-05 10:45:00,39.15,39.18,39.1,39.12,21728.0,32.4527,32.4776,32.4113,32.4279,21728.0
2017-07-05 10:50:00,39.12,39.22,39.12,39.22,17586.0,32.4279,32.5108,32.4279,32.5108,17586.0
2017-07-05 10:55:00,39.22,39.29,39.21,39.28,14474.0,32.5108,32.5688,32.5025,32.5605,14474.0
2017-07-05 11:00:00,39.29,39.29,39.27,39.29,19254.0,32.5688,32.5688,32.5522,32.5688,19254.0
2017-07-05 11:05:00,39.27,39.27,39.25,39.27,8744.0,32.5522,32.5522,32.5356,32.5522,8744.0
2017-07-05 11:10:00,39.27,39.27,39.22,39.26,15856.0,32.5522,32.5522,32.5108,32.5439,15856.0
2017-07-05 11:15:00,39.26,39.27,39.23,39.24,11196.0,32.5439,32.5522,32.5191,32.5273,11196.0
2017-07-05 11:20:00,39.25,39.25,39.18,39.2,10894.0,32.5356,32.5356,32.4776,32.4942,10894.0
2017-07-05 11:25:00,39.2,39.24,39.19,39.24,27378.0,32.4942,32.5273,32.4859,32.5273,27378.0
2017-07-05 11:30:00,39.24,39.24,39.2,39.21,10864.0,32.5273,32.5273,32.4942,32.5025,10864.0
2017-07-05 11:35:00,39.21,39.23,39.2,39.23,16222.0,32.5025,32.5191,32.4942,32.5191,16222.0
2017-07-05 11:40:00,39.22,39.25,39.21,39.23,10062.0,32.5108,32.5356,32.5025,32.5191,10062.0
2017-07-05 11:45:00,39.22,39.22,39.2,39.21,5200.0,32.5108,32.5108,32.4942,32.5025,5200.0
2017-07-05 11:50:00,39.21,39.24,39.21,39.23,17872.0,32.5025,32.5273,32.5025,32.5191,17872.0
2017-07-05 11:55:00,39.23,39.24,39.23,39.23,7202.0,32.5191,32.5273,32.5191,32.5191,7202.0
2017-07-05 12:00:00,39.22,39.22,39.17,39.19,18394.0,32.5108,32.5108,32.4693,32.4859,18394.0
2017-07-05 12:05:00,39.18,39.2,39.17,39.2,7336.0,32.4776,32.4942,32.4693,32.4942,7336.0
2017-07-05 12:10:00,39.2,39.21,39.18,39.18,11458.0,32.4942,32.5025,32.4776,32.4776,11458.0
2017-07-05 12:15:00,39.18,39.18,39.14,39.16,17112.0,32.4776,32.4776,32.4445,32.461,17112.0
2017-07-05 12:20:00,39.17,39.18,39.15,39.17,17862.0,32.4693,32.4776,32.4527,32.4693,17862.0
2017-07-05 12:25:00,39.17,39.2,39.17,39.19,4400.0,32.4693,32.4942,32.4693,32.4859,4400.0
2017-07-05 12:30:00,39.2,39.22,39.2,39.22,8200.0,32.4942,32.5108,32.4942,32.5108,8200.0
2017-07-05 12:35:00,39.22,39.24,39.22,39.23,5036.0,32.5108,32.5273,32.5108,32.5191,5036.0
2017-07-05 12:40:00,39.22,39.23,39.21,39.22,9732.0,32.5108,32.5191,32.5025,32.5108,9732.0
2017-07-05 12:45:00,39.22,39.24,39.21,39.21,15810.0,32.5108,32.5273,32.5025,32.5025,15810.0
2017-07-05 12:50:00,39.21,39.22,39.2,39.2,5690.0,32.5025,32.5108,32.4942,32.4942,5690.0
2017-07-05 12:55:00,39.2,39.21,39.19,39.21,6252.0,32.4942,32.5025,32.4859,32.5025,6252.0
2017-07-05 13:00:00,39.2,39.21,39.19,39.19,13364.0,32.4942,32.5025,32.4859,32.4859,13364.0
2017-07-05 13:05:00,39.2,39.21,39.18,39.18,8502.0,32.4942,32.5025,32.4776,32.4776,8502.0
2017-07-05 13:10:00,39.2,39.2,39.18,39.18,5800.0,32.4942,32.4942,32.4776,32.4776,5800.0
2017-07-05 13:15:00,39.18,39.19,39.17,39.19,12592.0,32.4776,32.4859,32.4693,32.4859,12592.0
2017-07-05 13:20:00,39.2,39.21,39.19,39.21,10078.0,32.4942,32.5025,32.4859,32.5025,10078.0
2017-07-05 13:25:00,39.2,39.2,39.19,39.19,6414.0,32.4942,32.4942,32.4859,32.4859,6414.0
2017-07-05 13:30:00,39.19,39.19,39.16,39.18,10978.0,32.4859,32.4859,32.461,32.4776,10978.0
2017-07-05 13:35:00,39.19,39.19,39.17,39.18,13946.0,32.4859,32.4859,32.4693,32.4776,13946.0
2017-07-05 13:40:00,39.17,39.17,39.12,39.13,33406.0,32.4693,32.4693,32.4279,32.4362,33406.0
2017-07-05 13:45:00,39.13,39.15,39.13,39.13,12478.0,32.4362,32.4527,32.4362,32.4362,12478.0
2017-07-05 13:50:00,39.14,39.17,39.13,39.15,11234.0,32.4445,32.4693,32.4362,32.4527,11234.0
2017-07-05 13:55:00,39.15,39.18,39.15,39.16,9506.0,32.4527,32.4776,32.4527,32.461,9506.0
2017-07-05 14:00:00,39.15,39.19,39.15,39.18,11790.0,32.4527,32.4859,32.4527,32.4776,11790.0
2017-07-05 14:05:00,39.18,39.2,39.16,39.18,12492.0,32.4776,32.4942,32.461,32.4776,12492.0
2017-07-05 14:10:00,39.17,39.19,39.16,39.17,13104.0,32.4693,32.4859,32.461,32.4693,13104.0
2017-07-05 14:15:00,39.17,39.21,39.17,39.2,9150.0,32.4693,32.5025,32.4693,32.4942,9150.0
2017-07-05 14:20:00,39.2,39.21,39.18,39.21,8818.0,32.4942,32.5025,32.4776,32.5025,8818.0
2017-07-05 14:25:00,39.21,39.22,39.19,39.21,8106.0,32.5025,32.5108,32.4859,32.5025,8106.0
2017-07-05 14:30:00,39.21,39.23,39.19,39.2,8068.0,32.5025,32.5191,32.4859,32.4942,8068.0
2017-07-05 14:35:00,39.2,39.23,39.2,39.22,19888.0,32.4942,32.5191,32.4942,32.5108,19888.0
2017-07-05 14:40:00,39.22,39.23,39.22,39.23,4644.0,32.5108,32.5191,32.5108,32.5191,4644.0
2017-07-05 14:45:00,39.22,39.23,39.19,39.19,14790.0,32.5108,32.5191,32.4859,32.4859,14790.0
2017-07-05 14:50:00,39.2,39.22,39.19,39.21,12242.0,32.4942,32.5108,32.4859,32.5025,12242.0
2017-07-05 14:55:00,39.22,39.22,39.18,39.18,8716.0,32.5108,32.5108,32.4776,32.4776,8716.0
2017-07-05 15:00:00,39.18,39.19,39.15,39.15,20254.0,32.4776,32.4859,32.4527,32.4527,20254.0
2017-07-05 15:05:00,39.15,39.19,39.15,39.17,23634.0,32.4527,32.4859,32.4527,32.4693,23634.0
2017-07-05 15:10:00,39.17,39.18,39.15,39.17,21246.0,32.4693,32.4776,32.4527,32.4693,21246.0
2017-07-05 15:15:00,39.18,39.19,39.17,39.19,19858.0,32.4776,32.4859,32.4693,32.4859,19858.0
2017-07-05 15:20:00,39.19,39.22,39.19,39.21,19008.0,32.4859,32.5108,32.4859,32.5025,19008.0
2017-07-05 15:25:00,39.21,39.23,39.2,39.2,20480.0,32.5025,32.5191,32.4942,32.4942,20480.0
2017-07-05 15:30:00,39.2,39.22,39.2,39.22,23282.0,32.4942,32.5108,32.4942,32.5108,23282.0
2017-07-05 15:35:00,39.21,39.23,39.21,39.22,29038.0,32.5025,32.5191,32.5025,32.5108,29038.0
2017-07-05 15:40:00,39.22,39.23,39.21,39.21,35878.0,32.5108,32.5191,32.5025,32.5025,35878.0
2017-07-05 15:45:00,39.21,39.23,39.21,39.22,37772.0,32.5025,32.5191,32.5025,32.5108,37772.0
2017-07-05 15:50:00,39.22,39.22,39.17,39.17,58206.0,32.5108,32.5108,32.4693,32.4693,58206.0
2017-07-05 15:55:00,39.17,39.18,39.13,39.16,162616.0,32.4693,32.4776,32.4362,32.461,162616.0
2017-07-06 09:30:00,39.13,39.2,39.06,39.13,39386.0,32.4362,32.4942,32.3781,32.4362,39386.0
2017-07-06 09:35:00,39.14,39.14,39.07,39.07,7872.0,32.4445,32.4445,32.3864,32.3864,7872.0
2017-07-06 09:40:00,39.07,39.1,39.05,39.06,13266.0,32.3864,32.4113,32.3699,32.3781,13266.0
2017-07-06 09:45:00,39.06,39.06,38.95,38.96,25356.0,32.3781,32.3781,32.287,32.2952,25356.0
2017-07-06 09:50:00,38.96,38.98,38.93,38.94,37604.0,32.2952,32.3118,32.2704,32.2787,37604.0
2017-07-06 09:55:00,38.93,38.93,38.88,38.88,14458.0,32.2704,32.2704,32.2289,32.2289,14458.0
2017-07-06 10:00:00,38.88,38.94,38.87,38.94,33906.0,32.2289,32.2787,32.2206,32.2787,33906.0
2017-07-06 10:05:00,38.93,38.96,38.93,38.96,58882.0,32.2704,32.2952,32.2704,32.2952,58882.0
2017-07-06 10:10:00,38.95,38.97,38.94,38.95,61338.0,32.287,32.3035,32.2787,32.287,61338.0
2017-07-06 10:15:00,38.94,38.98,38.93,38.98,28306.0,32.2787,32.3118,32.2704,32.3118,28306.0
2017-07-06 10:20:00,38.98,38.98,38.94,38.95,49634.0,32.3118,32.3118,32.2787,32.287,49634.0
2017-07-06 10:25:00,38.95,38.97,38.94,38.96,26776.0,32.287,32.3035,32.2787,32.2952,26776.0
2017-07-06 10:30:00,38.95,38.95,38.92,38.94,20090.0,32.287,32.287,32.2621,32.2787,20090.0
2017-07-06 10:35:00,38.93,38.96,38.92,38.93,24320.0,32.2704,32.2952,32.2621,32.2704,24320.0
2017-07-06 10:40:00,38.94,38.96,38.91,38.91,15242.0,32.2787,32.2952,32.2538,32.2538,15242.0
2017-07-06 10:45:00,38.91,38.93,38.88,38.91,36912.0,32.2538,32.2704,32.2289,32.2538,36912.0
2017-07-06 10:50:00,38.91,38.92,38.88,38.9,21204.0,32.2538,32.2621,32.2289,32.2455,21204.0
2017-07-06 10:55:00,38.9,38.96,38.88,38.95,39664.0,32.2455,32.2952,32.2289,32.287,39664.0
2017-07-06 11:00:00,38.96,39.03,38.96,39.02,33562.0,32.2952,32.3533,32.2952,32.345,33562.0
2017-07-06 11:05:00,39.01,39.01,38.96,38.96,30366.0,32.3367,32.3367,32.2952,32.2952,30366.0
2017-07-06 11:10:00,38.96,38.97,38.95,38.96,23720.0,32.2952,32.3035,32.287,32.2952,23720.0
2017-07-06 11:15:00,38.96,39.01,38.96,39.0,21488.0,32.2952,32.3367,32.2952,32.3284,21488.0
2017-07-06 11:20:00,39.0,39.01,38.97,38.97,27116.0,32.3284,32.3367,32.3035,32.3035,27116.0
2017-07-06 11:25:00,38.97,38.98,38.93,38.95,132582.0,32.3035,32.3118,32.2704,32.287,132582.0
2017-07-06 11:30:00,38.95,38.95,38.9,38.92,71616.0,32.287,32.287,32.2455,32.2621,71616.0
2017-07-06 11:35:00,38.92,38.96,38.9,38.96,38400.0,32.2621,32.2952,32.2455,32.2952,38400.0
2017-07-06 11:40:00,38.97,38.99,38.96,38.98,20804.0,32.3035,32.3201,32.2952,32.3118,20804.0
2017-07-06 11:45:00,38.98,38.99,38.97,38.97,21064.0,32.3118,32.3201,32.3035,32.3035,21064.0
2017-07-06 11:50:00,38.97,38.98,38.96,38.97,30508.0,32.3035,32.3118,32.2952,32.3035,30508.0
2017-07-06 11:55:00,38.96,39.0,38.96,39.0,28758.0,32.2952,32.3284,32.2952,32.3284,28758.0
2017-07-06 12:00:00,39.0,39.05,38.99,39.02,35896.0,32.3284,32.3699,32.3201,32.345,35896.0
2017-07-06 12:05:00,39.02,39.02,39.01,39.02,44442.0,32.345,32.345,32.3367,32.345,44442.0
2017-07-06 12:10:00,39.02,39.02,38.99,39.0,35148.0,32.345,32.345,32.3201,32.3284,35148.0
2017-07-06 12:15:00,39.0,39.0,38.96,38.98,17292.0,32.3284,32.3284,32.2952,32.3118,17292.0
2017-07-06 12:20:00,38.98,39.0,38.98,38.98,27554.0,32.3118,32.3284,32.3118,32.3118,27554.0
2017-07-06 12:25:00,38.98,38.99,38.97,38.97,25568.0,32.3118,32.3201,32.3035,32.3035,25568.0
2017-07-06 12:30:00,38.97,38.98,38.96,38.96,14462.0,32.3035,32.3118,32.2952,32.2952,14462.0
2017-07-06 12:35:00,38.96,38.99,38.96,38.98,21826.0,32.2952,32.3201,32.2952,32.3118,21826.0
2017-07-06 12:40:00,38.98,39.01,38.96,39.01,13526.0,32.3118,32.3367,32.2952,32.3367,13526.0
2017-07-06 12:45:00,39.01,39.02,38.99,39.02,21070.0,32.3367,32.345,32.3201,32.345,21070.0
2017-07-06 12:50:00,39.02,39.04,38.99,38.99,18926.0,32.345,32.3616,32.3201,32.3201,18926.0
2017-07-06 12:55:00,38.99,39.02,38.99,39.0,14312.0,32.3201,32.345,32.3201,32.3284,14312.0
2017-07-06 13:00:00,39.0,39.02,38.99,39.02,13974.0,32.3284,32.345,32.3201,32.345,13974.0
2017-07-06 13:05:00,39.02,39.04,39.01,39.01,20810.0,32.345,32.3616,32.3367,32.3367,20810.0
2017-07-06 13:10:00,39.01,39.04,39.01,39.04,18004.0,32.3367,32.3616,32.3367,32.3616,18004.0
2017-07-06 13:15:00,39.05,39.1,39.05,39.1,25332.0,32.3699,32.4113,32.3699,32.4113,25332.0
2017-07-06 13:20:00,39.09,39.09,39.08,39.09,5710.0,32.403,32.403,32.3947,32.403,5710.0
2017-07-06 13:25:00,39.09,39.1,39.08,39.08,22644.0,32.403,32.4113,32.3947,32.3947,22644.0
2017-07-06 13:30:00,39.08,39.09,39.05,39.05,20364.0,32.3947,32.403,32.3699,32.3699,20364.0
2017-07-06 13:35:00,39.05,39.05,39.01,39.02,18032.0,32.3699,32.3699,32.3367,32.345,18032.0
2017-07-06 13:40:00,39.01,39.01,38.91,38.92,44650.0,32.3367,32.3367,32.2538,32.2621,44650.0
2017-07-06 13:45:00,38.92,38.96,38.92,38.96,23280.0,32.2621,32.2952,32.2621,32.2952,23280.0
2017-07-06 13:50:00,38.96,38.96,38.94,38.95,20294.0,32.2952,32.2952,32.2787,32.287,20294.0
2017-07-06 13:55:00,38.95,38.96,38.93,38.94,16304.0,32.287,32.2952,32.2704,32.2787,16304.0
2017-07-06 14:00:00,38.95,38.96,38.93,38.96,18140.0,32.287,32.2952,32.2704,32.2952,18140.0
2017-07-06 14:05:00,38.96,38.96,38.93,38.96,24808.0,32.2952,32.2952,32.2704,32.2952,24808.0
2017-07-06 14:10:00,38.95,38.96,38.9,38.93,18900.0,32.287,32.2952,32.2455,32.2704,18900.0
2017-07-06 14:15:00,38.92,38.92,38.9,38.91,15466.0,32.2621,32.2621,32.2455,32.2538,15466.0
2017-07-06 14:20:00,38.91,38.92,38.88,38.88,16580.0,32.2538,32.2621,32.2289,32.2289,16580.0
2017-07-06 14:25:00,38.89,38.91,38.89,38.91,15618.0,32.2372,32.2538,32.2372,32.2538,15618.0
2017-07-06 14:30:00,38.91,38.93,38.9,38.91,21646.0,32.2538,32.2704,32.2455,32.2538,21646.0
2017-07-06 14:35:00,38.91,38.93,38.9,38.92,22674.0,32.2538,32.2704,32.2455,32.2621,22674.0
2017-07-06 14:40:00,38.92,38.92,38.88,38.88,22422.0,32.2621,32.2621,32.2289,32.2289,22422.0
2017-07-06 14:45:00,38.88,38.89,38.85,38.87,29042.0,32.2289,32.2372,32.2041,32.2206,29042.0
2017-07-06 14:50:00,38.87,38.92,38.87,38.91,20654.0,32.2206,32.2621,32.2206,32.2538,20654.0
2017-07-06 14:55:00,38.92,38.92,38.9,38.91,20804.0,32.2621,32.2621,32.2455,32.2538,20804.0
2017-07-06 15:00:00,38.92,38.95,38.91,38.95,20746.0,32.2621,32.287,32.2538,32.287,20746.0
2017-07-06 15:05:00,38.95,38.95,38.93,38.93,27660.0,32.287,32.287,32.2704,32.2704,27660.0
2017-07-06 15:10:00,38.94,38.94,38.88,38.89,37260.0,32.2787,32.2787,32.2289,32.2372,37260.0
2017-07-06 15:15:00,38.9,38.9,38.88,38.9,31368.0,32.2455,32.2455,32.2289,32.2455,31368.0
2017-07-06 15:20:00,38.9,38.9,38.85,38.86,36292.0,32.2455,32.2455,32.2041,32.2124,36292.0
2017-07-06 15:25:00,38.86,38.87,38.82,38.82,40156.0,32.2124,32.2206,32.1792,32.1792,40156.0
2017-07-06 15:30:00,38.81,38.82,38.78,38.8,54710.0,32.1709,32.1792,32.146,32.1626,54710.0
2017-07-06 15:35:00,38.8,38.82,38.79,38.82,58676.0,32.1626,32.1792,32.1543,32.1792,58676.0
2017-07-06 15:40:00,38.82,38.83,38.79,38.8,94384.0,32.1792,32.1875,32.1543,32.1626,94384.0
2017-07-06 15:45:00,38.79,38.81,38.78,38.81,100368.0,32.1543,32.1709,32.146,32.1709,100368.0
2017-07-06 15:50:00,38.8,38.81,38.78,38.8,107874.0,32.1626,32.1709,32.146,32.1626,107874.0
2017-07-06 15:55:00,38.8,38.8,38.74,38.77,308862.0,32.1626,32.1626,32.1129,32.1377,308862.0
2017-07-07 09:30:00,38.87,38.94,38.82,38.87,57604.0,32.2206,32.2787,32.1792,32.2206,57604.0
2017-07-07 09:35:00,38.85,38.85,38.81,38.84,23026.0,32.2041,32.2041,32.1709,32.1958,23026.0
2017-07-07 09:40:00,38.83,38.91,38.83,38.89,9886.0,32.1875,32.2538,32.1875,32.2372,9886.0
2017-07-07 09:45:00,38.9,38.9,38.83,38.9,27932.0,32.2455,32.2455,32.1875,32.2455,27932.0
2017-07-07 09:50:00,38.9,38.93,38.85,38.87,14572.0,32.2455,32.2704,32.2041,32.2206,14572.0
2017-07-07 09:55:00,38.84,38.88,38.83,38.87,15164.0,32.1958,32.2289,32.1875,32.2206,15164.0
2017-07-07 10:00:00,38.87,38.87,38.81,38.84,40982.0,32.2206,32.2206,32.1709,32.1958,40982.0
2017-07-07 10:05:00,38.83,38.87,38.82,38.86,25440.0,32.1875,32.2206,32.1792,32.2124,25440.0
2017-07-07 10:10:00,38.85,38.87,38.82,38.86,37710.0,32.2041,32.2206,32.1792,32.2124,37710.0
2017-07-07 10:15:00,38.86,38.88,38.85,38.86,18472.0,32.2124,32.2289,32.2041,32.2124,18472.0
2017-07-07 10:20:00,38.87,38.87,38.83,38.85,50202.0,32.2206,32.2206,32.1875,32.2041,50202.0
2017-07-07 10:25:00,38.86,38.9,38.84,38.89,39236.0,32.2124,32.2455,32.1958,32.2372,39236.0
2017-07-07 10:30:00,38.9,38.91,38.83,38.85,53836.0,32.2455,32.2538,32.1875,32.2041,53836.0
2017-07-07 10:35:00,38.85,38.87,38.83,38.86,61018.0,32.2041,32.2206,32.1875,32.2124,61018.0
2017-07-07 10:40:00,38.87,38.92,38.87,38.88,23810.0,32.2206,32.2621,32.2206,32.2289,23810.0
2017-07-07 10:45:00,38.89,38.95,38.89,38.95,30318.0,32.2372,32.287,32.2372,32.287,30318.0
2017-07-07 10:50:00,38.95,38.95,38.93,38.94,27698.0,32.287,32.287,32.2704,32.2787,27698.0
2017-07-07 10:55:00,38.94,38.94,38.91,38.92,25682.0,32.2787,32.2787,32.2538,32.2621,25682.0
2017-07-07 11:00:00,38.92,38.94,38.9,38.92,23458.0,32.2621,32.2787,32.2455,32.2621,23458.0
2017-07-07 11:05:00,38.91,38.92,38.89,38.9,16508.0,32.2538,32.2621,32.2372,32.2455,16508.0
2017-07-07 11:10:00,38.91,38.92,38.9,38.92,15478.0,32.2538,32.2621,32.2455,32.2621,15478.0
2017-07-07 11:15:00,38.91,38.97,38.9,38.97,21238.0,32.2538,32.3035,32.2455,32.3035,21238.0
2017-07-07 11:20:00,38.97,38.99,38.97,38.99,17128.0,32.3035,32.3201,32.3035,32.3201,17128.0
2017-07-07 11:25:00,38.99,39.02,38.98,39.02,18650.0,32.3201,32.345,32.3118,32.345,18650.0
2017-07-07 11:30:00,39.02,39.03,39.01,39.02,19210.0,32.345,32.3533,32.3367,32.345,19210.0
2017-07-07 11:35:00,39.03,39.09,39.03,39.06,22516.0,32.3533,32.403,32.3533,32.3781,22516.0
2017-07-07 11:40:00,39.07,39.09,39.07,39.08,19414.0,32.3864,32.403,32.3864,32.3947,19414.0
2017-07-07 11:45:00,39.08,39.08,39.05,39.08,17814.0,32.3947,32.3947,32.3699,32.3947,17814.0
2017-07-07 11:50:00,39.08,39.1,39.08,39.1,16250.0,32.3947,32.4113,32.3947,32.4113,16250.0
2017-07-07 11:55:00,39.1,39.12,39.09,39.1,15520.0,32.4113,32.4279,32.403,32.4113,15520.0
2017-07-07 12:00:00,39.12,39.13,39.11,39.12,13094.0,32.4279,32.4362,32.4196,32.4279,13094.0
2017-07-07 12:05:00,39.12,39.12,39.09,39.1,17824.0,32.4279,32.4279,32.403,32.4113,17824.0
2017-07-07 12:10:00,39.1,39.15,39.1,39.13,20824.0,32.4113,32.4527,32.4113,32.4362,20824.0
2017-07-07 12:15:00,39.13,39.13,39.12,39.13,18030.0,32.4362,32.4362,32.4279,32.4362,18030.0
2017-07-07 12:20:00,39.13,39.17,39.12,39.17,10816.0,32.4362,32.4693,32.4279,32.4693,10816.0
2017-07-07 12:25:00,39.17,39.17,39.15,39.16,28470.0,32.4693,32.4693,32.4527,32.461,28470.0
2017-07-07 12:30:00,39.16,39.16,39.14,39.15,14398.0,32.461,32.461,32.4445,32.4527,14398.0
2017-07-07 12:35:00,39.15,39.15,39.12,39.12,15144.0,32.4527,32.4527,32.4279,32.4279,15144.0
2017-07-07 12:40:00,39.12,39.13,39.11,39.11,10436.0,32.4279,32.4362,32.4196,32.4196,10436.0
2017-07-07 12:45:00,39.12,39.13,39.12,39.12,10090.0,32.4279,32.4362,32.4279,32.4279,10090.0
2017-07-07 12:50:00,39.12,39.15,39.12,39.15,10610.0,32.4279,32.4527,32.4279,32.4527,10610.0
2017-07-07 12:55:00,39.16,39.17,39.16,39.17,11800.0,32.461,32.4693,32.461,32.4693,11800.0
2017-07-07 13:00:00,39.16,39.17,39.13,39.13,12260.0,32.461,32.4693,32.4362,32.4362,12260.0
2017-07-07 13:05:00,39.12,39.13,39.12,39.13,10614.0,32.4279,32.4362,32.4279,32.4362,10614.0
2017-07-07 13:10:00,39.12,39.13,39.11,39.12,11600.0,32.4279,32.4362,32.4196,32.4279,11600.0
2017-07-07 13:15:00,39.12,39.13,39.11,39.12,15598.0,32.4279,32.4362,32.4196,32.4279,15598.0
2017-07-07 13:20:00,39.11,39.12,39.11,39.12,5216.0,32.4196,32.4279,32.4196,32.4279,5216.0
2017-07-07 13:25:00,39.13,39.13,39.11,39.12,9692.0,32.4362,32.4362,32.4196,32.4279,9692.0
2017-07-07 13:30:00,39.12,39.12,39.11,39.12,10212.0,32.4279,32.4279,32.4196,32.4279,10212.0
2017-07-07 13:35:00,39.11,39.12,39.1,39.11,15070.0,32.4196,32.4279,32.4113,32.4196,15070.0
2017-07-07 13:40:00,39.11,39.11,39.09,39.1,13810.0,32.4196,32.4196,32.403,32.4113,13810.0
2017-07-07 13:45:00,39.1,39.1,39.09,39.1,6652.0,32.4113,32.4113,32.403,32.4113,6652.0
2017-07-07 13:50:00,39.09,39.09,39.08,39.08,12490.0,32.403,32.403,32.3947,32.3947,12490.0
2017-07-07 13:55:00,39.08,39.1,39.08,39.1,13140.0,32.3947,32.4113,32.3947,32.4113,13140.0
2017-07-07 14:00:00,39.1,39.1,39.08,39.08,23116.0,32.4113,32.4113,32.3947,32.3947,23116.0
2017-07-07 14:05:00,39.08,39.11,39.08,39.11,21858.0,32.3947,32.4196,32.3947,32.4196,21858.0
2017-07-07 14:10:00,39.11,39.12,39.1,39.12,21082.0,32.4196,32.4279,32.4113,32.4279,21082.0
2017-07-07 14:15:00,39.12,39.15,39.12,39.13,16674.0,32.4279,32.4527,32.4279,32.4362,16674.0
2017-07-07 14:20:00,39.13,39.13,39.11,39.11,25028.0,32.4362,32.4362,32.4196,32.4196,25028.0
2017-07-07 14:25:00,39.11,39.11,39.09,39.1,24732.0,32.4196,32.4196,32.403,32.4113,24732.0
2017-07-07 14:30:00,39.11,39.12,39.1,39.1,16902.0,32.4196,32.4279,32.4113,32.4113,16902.0
2017-07-07 14:35:00,39.1,39.12,39.1,39.11,13652.0,32.4113,32.4279,32.4113,32.4196,13652.0
2017-07-07 14:40:00,39.1,39.12,39.1,39.11,33464.0,32.4113,32.4279,32.4113,32.4196,33464.0
2017-07-07 14:45:00,39.1,39.12,39.1,39.11,9352.0,32.4113,32.4279,32.4113,32.4196,9352.0
2017-07-07 14:50:00,39.11,39.13,39.11,39.12,21108.0,32.4196,32.4362,32.4196,32.4279,21108.0
2017-07-07 14:55:00,39.11,39.13,39.1,39.1,19824.0,32.4196,32.4362,32.4113,32.4113,19824.0
2017-07-07 15:00:00,39.1,39.1,39.08,39.08,18352.0,32.4113,32.4113,32.3947,32.3947,18352.0
2017-07-07 15:05:00,39.08,39.09,39.05,39.05,26694.0,32.3947,32.403,32.3699,32.3699,26694.0
2017-07-07 15:10:00,39.05,39.05,39.03,39.04,13026.0,32.3699,32.3699,32.3533,32.3616,13026.0
2017-07-07 15:15:00,39.04,39.06,39.04,39.06,19474.0,32.3616,32.3781,32.3616,32.3781,19474.0
2017-07-07 15:20:00,39.05,39.05,39.02,39.03,16604.0,32.3699,32.3699,32.345,32.3533,16604.0
2017-07-07 15:25:00,39.02,39.02,38.99,39.02,47246.0,32.345,32.345,32.3201,32.345,47246.0
2017-07-07 15:30:00,39.01,39.06,39.01,39.05,24632.0,32.3367,32.3781,32.3367,32.3699,24632.0
2017-07-07 15:35:00,39.06,39.07,39.04,39.04,63722.0,32.3781,32.3864,32.3616,32.3616,63722.0
2017-07-07 15:40:00,39.05,39.05,39.02,39.04,49970.0,32.3699,32.3699,32.345,32.3616,49970.0
2017-07-07 15:45:00,39.04,39.06,39.03,39.03,75328.0,32.3616,32.3781,32.3533,32.3533,75328.0
2017-07-07 15:50:00,39.04,39.04,39.02,39.02,73390.0,32.3616,32.3616,32.345,32.345,73390.0
2017-07-07 15:55:00,39.03,39.05,38.98,38.99,233814.0,32.3533,32.3699,32.3118,32.3201,233814.0
2017-07-10 09:30:00,38.91,39.03,38.91,39.02,50888.0,32.2538,32.3533,32.2538,32.345,50888.0
2017-07-10 09:35:00,39.01,39.01,38.91,38.96,26424.0,32.3367,32.3367,32.2538,32.2952,26424.0
2017-07-10 09:40:00,38.97,39.02,38.96,39.01,14746.0,32.3035,32.345,32.2952,32.3367,14746.0
2017-07-10 09:45:00,38.99,39.01,38.96,39.0,11860.0,32.3201,32.3367,32.2952,32.3284,11860.0
2017-07-10 09:50:00,39.01,39.05,38.98,38.98,18320.0,32.3367,32.3699,32.3118,32.3118,18320.0
2017-07-10 09:55:00,39.0,39.02,38.97,38.98,17338.0,32.3284,32.345,32.3035,32.3118,17338.0
2017-07-10 10:00:00,38.99,39.01,38.98,38.99,20082.0,32.3201,32.3367,32.3118,32.3201,20082.0
2017-07-10 10:05:00,38.99,38.99,38.94,38.96,23282.0,32.3201,32.3201,32.2787,32.2952,23282.0
2017-07-10 10:10:00,38.96,38.98,38.95,38.97,11700.0,32.2952,32.3118,32.287,32.3035,11700.0
2017-07-10 10:15:00,38.97,38.99,38.96,38.96,20674.0,32.3035,32.3201,32.2952,32.2952,20674.0
2017-07-10 10:20:00,38.96,38.99,38.95,38.99,9400.0,32.2952,32.3201,32.287,32.3201,9400.0
2017-07-10 10:25:00,38.99,38.99,38.96,38.98,25782.0,32.3201,32.3201,32.2952,32.3118,25782.0
2017-07-10 10:30:00,38.98,38.98,38.94,38.96,16022.0,32.3118,32.3118,32.2787,32.2952,16022.0
2017-07-10 10:35:00,38.96,38.96,38.91,38.94,19746.0,32.2952,32.2952,32.2538,32.2787,19746.0
2017-07-10 10:40:00,38.94,38.96,38.93,38.95,13896.0,32.2787,32.2952,32.2704,32.287,13896.0
2017-07-10 10:45:00,38.94,38.95,38.93,38.94,10524.0,32.2787,32.287,32.2704,32.2787,10524.0
2017-07-10 10:50:00,38.93,38.95,38.93,38.93,15016.0,32.2704,32.287,32.2704,32.2704,15016.0
2017-07-10 10:55:00,38.94,38.94,38.9,38.93,13228.0,32.2787,32.2787,32.2455,32.2704,13228.0
2017-07-10 11:00:00,38.93,38.94,38.92,38.92,10400.0,32.2704,32.2787,32.2621,32.2621,10400.0
2017-07-10 11:05:00,38.92,38.94,38.88,38.92,73318.0,32.2621,32.2787,32.2289,32.2621,73318.0
2017-07-10 11:10:00,38.91,38.91,38.88,38.9,26742.0,32.2538,32.2538,32.2289,32.2455,26742.0
2017-07-10 11:15:00,38.9,38.94,38.87,38.87,30848.0,32.2455,32.2787,32.2206,32.2206,30848.0
2017-07-10 11:20:00,38.88,38.93,38.87,38.93,19302.0,32.2289,32.2704,32.2206,32.2704,19302.0
2017-07-10 11:25:00,38.93,38.94,38.9,38.91,12932.0,32.2704,32.2787,32.2455,32.2538,12932.0
2017-07-10 11:30:00,38.9,38.91,38.87,38.87,24174.0,32.2455,32.2538,32.2206,32.2206,24174.0
2017-07-10 11:35:00,38.87,38.87,38.83,38.85,16982.0,32.2206,32.2206,32.1875,32.2041,16982.0
2017-07-10 11:40:00,38.85,38.88,38.85,38.88,4410.0,32.2041,32.2289,32.2041,32.2289,4410.0
2017-07-10 11:45:00,38.88,38.9,38.88,38.88,17200.0,32.2289,32.2455,32.2289,32.2289,17200.0
2017-07-10 11:50:00,38.88,38.88,38.87,38.87,9378.0,32.2289,32.2289,32.2206,32.2206,9378.0
2017-07-10 11:55:00,38.87,38.88,38.87,38.88,19142.0,32.2206,32.2289,32.2206,32.2289,19142.0
2017-07-10 12:00:00,38.88,38.9,38.88,38.89,10508.0,32.2289,32.2455,32.2289,32.2372,10508.0
2017-07-10 12:05:00,38.9,38.94,38.89,38.94,10822.0,32.2455,32.2787,32.2372,32.2787,10822.0
2017-07-10 12:10:00,38.93,38.94,38.91,38.91,20368.0,32.2704,32.2787,32.2538,32.2538,20368.0
2017-07-10 12:15:00,38.91,38.91,38.87,38.87,29360.0,32.2538,32.2538,32.2206,32.2206,29360.0
2017-07-10 12:20:00,38.88,38.88,38.84,38.84,22684.0,32.2289,32.2289,32.1958,32.1958,22684.0
2017-07-10 12:25:00,38.85,38.85,38.84,38.85,15622.0,32.2041,32.2041,32.1958,32.2041,15622.0
2017-07-10 12:30:00,38.85,38.88,38.85,38.86,53790.0,32.2041,32.2289,32.2041,32.2124,53790.0
2017-07-10 12:35:00,38.85,38.85,38.81,38.81,39052.0,32.2041,32.2041,32.1709,32.1709,39052.0
2017-07-10 12:40:00,38.81,38.82,38.79,38.81,29840.0,32.1709,32.1792,32.1543,32.1709,29840.0
2017-07-10 12:45:00,38.81,38.81,38.79,38.8,10958.0,32.1709,32.1709,32.1543,32.1626,10958.0
2017-07-10 12:50:00,38.81,38.82,38.8,38.8,15082.0,32.1709,32.1792,32.1626,32.1626,15082.0
2017-07-10 12:55:00,38.8,38.83,38.79,38.83,17840.0,32.1626,32.1875,32.1543,32.1875,17840.0
2017-07-10 13:00:00,38.82,38.83,38.81,38.82,22620.0,32.1792,32.1875,32.1709,32.1792,22620.0
2017-07-10 13:05:00,38.82,38.85,38.82,38.85,24040.0,32.1792,32.2041,32.1792,32.2041,24040.0
2017-07-10 13:10:00,38.85,38.86,38.84,38.85,10076.0,32.2041,32.2124,32.1958,32.2041,10076.0
2017-07-10 13:15:00,38.85,38.85,38.84,38.84,12590.0,32.2041,32.2041,32.1958,32.1958,12590.0
2017-07-10 13:20:00,38.84,38.87,38.84,38.86,8098.0,32.1958,32.2206,32.1958,32.2124,8098.0
2017-07-10 13:25:00,38.86,38.88,38.86,38.88,16574.0,32.2124,32.2289,32.2124,32.2289,16574.0
2017-07-10 13:30:00,38.88,38.89,38.88,38.88,8510.0,32.2289,32.2372,32.2289,32.2289,8510.0
2017-07-10 13:35:00,38.88,38.88,38.84,38.85,10218.0,32.2289,32.2289,32.1958,32.2041,10218.0
2017-07-10 13:40:00,38.85,38.85,38.82,38.84,20196.0,32.2041,32.2041,32.1792,32.1958,20196.0
2017-07-10 13:45:00,38.84,38.84,38.83,38.83,9854.0,32.1958,32.1958,32.1875,32.1875,9854.0
2017-07-10 13:50:00,38.84,38.85,38.83,38.84,9860.0,32.1958,32.2041,32.1875,32.1958,9860.0
2017-07-10 13:55:00,38.84,38.84,38.83,38.84,10508.0,32.1958,32.1958,32.1875,32.1958,10508.0
2017-07-10 14:00:00,38.84,38.85,38.83,38.84,12458.0,32.1958,32.2041,32.1875,32.1958,12458.0
2017-07-10 14:05:00,38.84,38.84,38.83,38.83,11358.0,32.1958,32.1958,32.1875,32.1875,11358.0
2017-07-10 14:10:00,38.84,38.85,38.84,38.85,21124.0,32.1958,32.2041,32.1958,32.2041,21124.0
2017-07-10 14:15:00,38.85,38.85,38.84,38.84,19330.0,32.2041,32.2041,32.1958,32.1958,19330.0
2017-07-10 14:20:00,38.85,38.85,38.83,38.83,15930.0,32.2041,32.2041,32.1875,32.1875,15930.0
2017-07-10 14:25:00,38.83,38.84,38.82,38.84,13450.0,32.1875,32.1958,32.1792,32.1958,13450.0
2017-07-10 14:30:00,38.83,38.85,38.83,38.84,11806.0,32.1875,32.2041,32.1875,32.1958,11806.0
2017-07-10 14:35:00,38.84,38.85,38.83,38.83,14986.0,32.1958,32.2041,32.1875,32.1875,14986.0
2017-07-10 14:40:00,38.83,38.84,38.83,38.84,8904.0,32.1875,32.1958,32.1875,32.1958,8904.0
2017-07-10 14:45:00,38.83,38.83,38.83,38.83,4600.0,32.1875,32.1875,32.1875,32.1875,4600.0
2017-07-10 14:50:00,38.83,38.83,38.82,38.82,15950.0,32.1875,32.1875,32.1792,32.1792,15950.0
2017-07-10 14:55:00,38.82,38.84,38.82,38.84,12906.0,32.1792,32.1958,32.1792,32.1958,12906.0
2017-07-10 15:00:00,38.84,38.86,38.83,38.84,33046.0,32.1958,32.2124,32.1875,32.1958,33046.0
2017-07-10 15:05:00,38.85,38.88,38.85,38.87,18068.0,32.2041,32.2289,32.2041,32.2206,18068.0
2017-07-10 15:10:00,38.87,38.88,38.85,38.87,21640.0,32.2206,32.2289,32.2041,32.2206,21640.0
2017-07-10 15:15:00,38.87,38.88,38.85,38.85,19684.0,32.2206,32.2289,32.2041,32.2041,19684.0
2017-07-10 15:20:00,38.85,38.88,38.85,38.87,21160.0,32.2041,32.2289,32.2041,32.2206,21160.0
2017-07-10 15:25:00,38.87,38.88,38.85,38.85,17948.0,32.2206,32.2289,32.2041,32.2041,17948.0
2017-07-10 15:30:00,38.85,38.87,38.84,38.87,34196.0,32.2041,32.2206,32.1958,32.2206,34196.0
2017-07-10 15:35:00,38.87,38.9,38.86,38.9,25992.0,32.2206,32.2455,32.2124,32.2455,25992.0
2017-07-10 15:40:00,38.89,38.9,38.88,38.9,43172.0,32.2372,32.2455,32.2289,32.2455,43172.0
2017-07-10 15:45:00,38.89,38.89,38.85,38.89,73824.0,32.2372,32.2372,32.2041,32.2372,73824.0
2017-07-10 15:50:00,38.88,38.9,38.87,38.88,66390.0,32.2289,32.2455,32.2206,32.2289,66390.0
2017-07-10 15:55:00,38.88,38.88,38.81,38.83,143836.0,32.2289,32.2289,32.1709,32.1875,143836.0
2017-07-11 09:30:00,38.9,38.9,38.77,38.9,57352.0,32.2455,32.2455,32.1377,32.2455,57352.0
2017-07-11 09:35:00,38.9,38.9,38.85,38.87,21812.0,32.2455,32.2455,32.2041,32.2206,21812.0
2017-07-11 09:40:00,38.87,38.9,38.87,38.89,10818.0,32.2206,32.2455,32.2206,32.2372,10818.0
2017-07-11 09:45:00,38.88,38.92,38.87,38.88,19358.0,32.2289,32.2621,32.2206,32.2289,19358.0
2017-07-11 09:50:00,38.88,38.93,38.84,38.92,16866.0,32.2289,32.2704,32.1958,32.2621,16866.0
2017-07-11 09:55:00,38.92,38.92,38.87,38.88,21878.0,32.2621,32.2621,32.2206,32.2289,21878.0
2017-07-11 10:00:00,38.88,38.95,38.88,38.94,16694.0,32.2289,32.287,32.2289,32.2787,16694.0
2017-07-11 10:05:00,38.95,38.95,38.87,38.87,17888.0,32.287,32.287,32.2206,32.2206,17888.0
2017-07-11 10:10:00,38.87,38.93,38.86,38.91,22114.0,32.2206,32.2704,32.2124,32.2538,22114.0
2017-07-11 10:15:00,38.91,38.95,38.88,38.88,17060.0,32.2538,32.287,32.2289,32.2289,17060.0
2017-07-11 10:20:00,38.88,38.88,38.84,38.84,12076.0,32.2289,32.2289,32.1958,32.1958,12076.0
2017-07-11 10:25:00,38.84,38.87,38.83,38.84,8580.0,32.1958,32.2206,32.1875,32.1958,8580.0
2017-07-11 10:30:00,38.84,38.87,38.83,38.85,11878.0,32.1958,32.2206,32.1875,32.2041,11878.0
2017-07-11 10:35:00,38.86,38.88,38.86,38.88,11324.0,32.2124,32.2289,32.2124,32.2289,11324.0
2017-07-11 10:40:00,38.88,38.88,38.84,38.85,25948.0,32.2289,32.2289,32.1958,32.2041,25948.0
2017-07-11 10:45:00,38.85,38.85,38.81,38.83,15642.0,32.2041,32.2041,32.1709,32.1875,15642.0
2017-07-11 10:50:00,38.84,38.84,38.81,38.83,8296.0,32.1958,32.1958,32.1709,32.1875,8296.0
2017-07-11 10:55:00,38.84,38.85,38.82,38.84,19150.0,32.1958,32.2041,32.1792,32.1958,19150.0
2017-07-11 11:00:00,38.84,38.85,38.83,38.85,19720.0,32.1958,32.2041,32.1875,32.2041,19720.0
2017-07-11 11:05:00,38.85,38.87,38.85,38.86,13088.0,32.2041,32.2206,32.2041,32.2124,13088.0
2017-07-11 11:10:00,38.85,38.85,38.81,38.81,21588.0,32.2041,32.2041,32.1709,32.1709,21588.0
2017-07-11 11:15:00,38.8,38.82,38.8,38.8,10416.0,32.1626,32.1792,32.1626,32.1626,10416.0
2017-07-11 11:20:00,38.8,38.8,38.7,38.7,18080.0,32.1626,32.1626,32.0797,32.0797,18080.0
2017-07-11 11:25:00,38.7,38.71,38.63,38.67,17278.0,32.0797,32.088,32.0217,32.0549,17278.0
2017-07-11 11:30:00,38.66,38.7,38.63,38.66,13496.0,32.0466,32.0797,32.0217,32.0466,13496.0
2017-07-11 11:35:00,38.66,38.71,38.64,38.67,10192.0,32.0466,32.088,32.03,32.0549,10192.0
2017-07-11 11:40:00,38.67,38.69,38.66,38.68,20116.0,32.0549,32.0714,32.0466,32.0631,20116.0
2017-07-11 11:45:00,38.68,38.71,38.68,38.7,7072.0,32.0631,32.088,32.0631,32.0797,7072.0
2017-07-11 11:50:00,38.7,38.74,38.7,38.74,15048.0,32.0797,32.1129,32.0797,32.1129,15048.0
2017-07-11 11:55:00,38.74,38.74,38.72,38.73,15546.0,32.1129,32.1129,32.0963,32.1046,15546.0
2017-07-11 12:00:00,38.72,38.76,38.72,38.74,10978.0,32.0963,32.1295,32.0963,32.1129,10978.0
2017-07-11 12:05:00,38.74,38.77,38.74,38.76,22456.0,32.1129,32.1377,32.1129,32.1295,22456.0
2017-07-11 12:10:00,38.76,38.77,38.76,38.77,6900.0,32.1295,32.1377,32.1295,32.1377,6900.0
2017-07-11 12:15:00,38.77,38.77,38.76,38.77,8986.0,32.1377,32.1377,32.1295,32.1377,8986.0
2017-07-11 12:20:00,38.76,38.77,38.74,38.74,11462.0,32.1295,32.1377,32.1129,32.1129,11462.0
2017-07-11 12:25:00,38.74,38.77,38.74,38.76,7984.0,32.1129,32.1377,32.1129,32.1295,7984.0
2017-07-11 12:30:00,38.76,38.77,38.76,38.76,13774.0,32.1295,32.1377,32.1295,32.1295,13774.0
2017-07-11 12:35:00,38.76,38.77,38.76,38.76,10352.0,32.1295,32.1377,32.1295,32.1295,10352.0
2017-07-11 12:40:00,38.76,38.77,38.76,38.77,6852.0,32.1295,32.1377,32.1295,32.1377,6852.0
2017-07-11 12:45:00,38.77,38.79,38.76,38.76,15548.0,32.1377,32.1543,32.1295,32.1295,15548.0
2017-07-11 12:50:00,38.76,38.79,38.75,38.79,8432.0,32.1295,32.1543,32.1212,32.1543,8432.0
2017-07-11 12:55:00,38.79,38.81,38.79,38.8,16044.0,32.1543,32.1709,32.1543,32.1626,16044.0
2017-07-11 13:00:00,38.8,38.8,38.79,38.79,14324.0,32.1626,32.1626,32.1543,32.1543,14324.0
2017-07-11 13:05:00,38.8,38.8,38.78,38.79,16602.0,32.1626,32.1626,32.146,32.1543,16602.0
2017-07-11 13:10:00,38.78,38.78,38.74,38.76,16926.0,32.146,32.146,32.1129,32.1295,16926.0
2017-07-11 13:15:00,38.77,38.78,38.77,38.78,7400.0,32.1377,32.146,32.1377,32.146,7400.0
2017-07-11 13:20:00,38.77,38.81,38.77,38.81,8106.0,32.1377,32.1709,32.1377,32.1709,8106.0
2017-07-11 13:25:00,38.81,38.81,38.79,38.8,19362.0,32.1709,32.1709,32.1543,32.1626,19362.0
2017-07-11 13:30:00,38.79,38.81,38.77,38.77,11070.0,32.1543,32.1709,32.1377,32.1377,11070.0
2017-07-11 13:35:00,38.77,38.79,38.77,38.78,10520.0,32.1377,32.1543,32.1377,32.146,10520.0
2017-07-11 13:40:00,38.79,38.84,38.79,38.84,17760.0,32.1543,32.1958,32.1543,32.1958,17760.0
2017-07-11 13:45:00,38.84,38.84,38.82,38.84,17554.0,32.1958,32.1958,32.1792,32.1958,17554.0
2017-07-11 13:50:00,38.84,38.85,38.83,38.85,16234.0,32.1958,32.2041,32.1875,32.2041,16234.0
2017-07-11 13:55:00,38.85,38.87,38.84,38.87,11986.0,32.2041,32.2206,32.1958,32.2206,11986.0
2017-07-11 14:00:00,38.87,38.87,38.84,38.85,17932.0,32.2206,32.2206,32.1958,32.2041,17932.0
2017-07-11 14:05:00,38.85,38.85,38.84,38.84,9230.0,32.2041,32.2041,32.1958,32.1958,9230.0
2017-07-11 14:10:00,38.85,38.85,38.84,38.85,16434.0,32.2041,32.2041,32.1958,32.2041,16434.0
2017-07-11 14:15:00,38.85,38.86,38.84,38.84,9300.0,32.2041,32.2124,32.1958,32.1958,9300.0
2017-07-11 14:20:00,38.83,38.85,38.83,38.84,14252.0,32.1875,32.2041,32.1875,32.1958,14252.0
2017-07-11 14:25:00,38.84,38.85,38.83,38.84,16742.0,32.1958,32.2041,32.1875,32.1958,16742.0
2017-07-11 14:30:00,38.85,38.85,38.83,38.83,14424.0,32.2041,32.2041,32.1875,32.1875,14424.0
2017-07-11 14:35:00,38.83,38.83,38.8,38.8,14810.0,32.1875,32.1875,32.1626,32.1626,14810.0
2017-07-11 14:40:00,38.8,38.82,38.79,38.81,14592.0,32.1626,32.1792,32.1543,32.1709,14592.0
2017-07-11 14:45:00,38.81,38.82,38.81,38.81,10362.0,32.1709,32.1792,32.1709,32.1709,10362.0
2017-07-11 14:50:00,38.81,38.84,38.8,38.84,12236.0,32.1709,32.1958,32.1626,32.1958,12236.0
2017-07-11 14:55:00,38.84,38.85,38.83,38.84,17012.0,32.1958,32.2041,32.1875,32.1958,17012.0
2017-07-11 15:00:00,38.85,38.85,38.84,38.84,23296.0,32.2041,32.2041,32.1958,32.1958,23296.0
2017-07-11 15:05:00,38.85,38.87,38.85,38.85,15688.0,32.2041,32.2206,32.2041,32.2041,15688.0
2017-07-11 15:10:00,38.85,38.9,38.85,38.88,24104.0,32.2041,32.2455,32.2041,32.2289,24104.0
2017-07-11 15:15:00,38.88,38.91,38.88,38.91,21196.0,32.2289,32.2538,32.2289,32.2538,21196.0
2017-07-11 15:20:00,38.9,38.9,38.88,38.88,34064.0,32.2455,32.2455,32.2289,32.2289,34064.0
2017-07-11 15:25:00,38.88,38.9,38.88,38.9,18422.0,32.2289,32.2455,32.2289,32.2455,18422.0
2017-07-11 15:30:00,38.9,38.94,38.89,38.91,42392.0,32.2455,32.2787,32.2372,32.2538,42392.0
2017-07-11 15:35:00,38.91,38.91,38.89,38.89,28514.0,32.2538,32.2538,32.2372,32.2372,28514.0
2017-07-11 15:40:00,38.9,38.9,38.87,38.88,30968.0,32.2455,32.2455,32.2206,32.2289,30968.0
2017-07-11 15:45:00,38.88,38.88,38.83,38.85,52916.0,32.2289,32.2289,32.1875,32.2041,52916.0
2017-07-11 15:50:00,38.84,38.85,38.82,38.85,59400.0,32.1958,32.2041,32.1792,32.2041,59400.0
2017-07-11 15:55:00,38.85,38.85,38.82,38.83,106100.0,32.2041,32.2041,32.1792,32.1875,106100.0
2017-07-12 09:30:00,38.78,38.79,38.72,38.76,40778.0,32.146,32.1543,32.0963,32.1295,40778.0
2017-07-12 09:35:00,38.77,38.84,38.76,38.83,26906.0,32.1377,32.1958,32.1295,32.1875,26906.0
2017-07-12 09:40:00,38.84,38.85,38.83,38.83,10820.0,32.1958,32.2041,32.1875,32.1875,10820.0
2017-07-12 09:45:00,38.84,38.93,38.84,38.86,18320.0,32.1958,32.2704,32.1958,32.2124,18320.0
2017-07-12 09:50:00,38.87,38.94,38.87,38.93,9844.0,32.2206,32.2787,32.2206,32.2704,9844.0
2017-07-12 09:55:00,38.93,38.93,38.91,38.92,3998.0,32.2704,32.2704,32.2538,32.2621,3998.0
2017-07-12 10:00:00,38.92,38.96,38.88,38.88,31962.0,32.2621,32.2952,32.2289,32.2289,31962.0
2017-07-12 10:05:00,38.9,38.95,38.88,38.93,10188.0,32.2455,32.287,32.2289,32.2704,10188.0
2017-07-12 10:10:00,38.92,38.93,38.88,38.93,11008.0,32.2621,32.2704,32.2289,32.2704,11008.0
2017-07-12 10:15:00,38.93,38.93,38.88,38.91,8200.0,32.2704,32.2704,32.2289,32.2538,8200.0
2017-07-12 10:20:00,38.92,38.92,38.9,38.9,11350.0,32.2621,32.2621,32.2455,32.2455,11350.0
2017-07-12 10:25:00,38.9,38.92,38.89,38.89,9154.0,32.2455,32.2621,32.2372,32.2372,9154.0
2017-07-12 10:30:00,38.9,38.92,38.88,38.92,14000.0,32.2455,32.2621,32.2289,32.2621,14000.0
2017-07-12 10:35:00,38.91,38.92,38.87,38.88,16480.0,32.2538,32.2621,32.2206,32.2289,16480.0
2017-07-12 10:40:00,38.87,38.88,38.83,38.86,9190.0,32.2206,32.2289,32.1875,32.2124,9190.0
2017-07-12 10:45:00,38.87,38.89,38.85,38.86,32566.0,32.2206,32.2372,32.2041,32.2124,32566.0
2017-07-12 10:50:00,38.87,38.87,38.84,38.87,17716.0,32.2206,32.2206,32.1958,32.2206,17716.0
2017-07-12 10:55:00,38.88,38.88,38.85,38.86,4570.0,32.2289,32.2289,32.2041,32.2124,4570.0
2017-07-12 11:00:00,38.85,38.85,38.84,38.85,14860.0,32.2041,32.2041,32.1958,32.2041,14860.0
2017-07-12 11:05:00,38.86,38.87,38.85,38.87,10022.0,32.2124,32.2206,32.2041,32.2206,10022.0
2017-07-12 11:10:00,38.87,38.9,38.87,38.9,9862.0,32.2206,32.2455,32.2206,32.2455,9862.0
2017-07-12 11:15:00,38.89,38.89,38.88,38.88,10418.0,32.2372,32.2372,32.2289,32.2289,10418.0
2017-07-12 11:20:00,38.88,38.88,38.85,38.87,5500.0,32.2289,32.2289,32.2041,32.2206,5500.0
2017-07-12 11:25:00,38.87,38.89,38.87,38.88,11248.0,32.2206,32.2372,32.2206,32.2289,11248.0
2017-07-12 11:30:00,38.88,38.88,38.87,38.87,12648.0,32.2289,32.2289,32.2206,32.2206,12648.0
2017-07-12 11:35:00,38.87,38.88,38.87,38.88,10506.0,32.2206,32.2289,32.2206,32.2289,10506.0
2017-07-12 11:40:00,38.88,38.88,38.86,38.87,19008.0,32.2289,32.2289,32.2124,32.2206,19008.0
2017-07-12 11:45:00,38.87,38.87,38.84,38.84,22546.0,32.2206,32.2206,32.1958,32.1958,22546.0
2017-07-12 11:50:00,38.84,38.84,38.81,38.83,14536.0,32.1958,32.1958,32.1709,32.1875,14536.0
2017-07-12 11:55:00,38.83,38.84,38.81,38.82,30914.0,32.1875,32.1958,32.1709,32.1792,30914.0
2017-07-12 12:00:00,38.82,38.82,38.78,38.8,20756.0,32.1792,32.1792,32.146,32.1626,20756.0
2017-07-12 12:05:00,38.8,38.83,38.8,38.82,10684.0,32.1626,32.1875,32.1626,32.1792,10684.0
2017-07-12 12:10:00,38.85,38.85,38.79,38.79,19406.0,32.2041,32.2041,32.1543,32.1543,19406.0
2017-07-12 12:15:00,38.78,38.79,38.74,38.75,14462.0,32.146,32.1543,32.1129,32.1212,14462.0
2017-07-12 12:20:00,38.77,38.8,38.77,38.8,7910.0,32.1377,32.1626,32.1377,32.1626,7910.0
2017-07-12 12:25:00,38.8,38.81,38.8,38.81,6200.0,32.1626,32.1709,32.1626,32.1709,6200.0
2017-07-12 12:30:00,38.8,38.8,38.79,38.8,9954.0,32.1626,32.1626,32.1543,32.1626,9954.0
2017-07-12 12:35:00,38.8,38.83,38.8,38.83,9936.0,32.1626,32.1875,32.1626,32.1875,9936.0
2017-07-12 12:40:00,38.83,38.83,38.81,38.81,7258.0,32.1875,32.1875,32.1709,32.1709,7258.0
2017-07-12 12:45:00,38.81,38.82,38.81,38.82,6798.0,32.1709,32.1792,32.1709,32.1792,6798.0
2017-07-12 12:50:00,38.82,38.83,38.81,38.82,15114.0,32.1792,32.1875,32.1709,32.1792,15114.0
2017-07-12 12:55:00,38.82,38.85,38.82,38.84,12520.0,32.1792,32.2041,32.1792,32.1958,12520.0
2017-07-12 13:00:00,38.84,38.86,38.84,38.85,13608.0,32.1958,32.2124,32.1958,32.2041,13608.0
2017-07-12 13:05:00,38.85,38.87,38.85,38.87,15370.0,32.2041,32.2206,32.2041,32.2206,15370.0
2017-07-12 13:10:00,38.87,38.88,38.86,38.88,8278.0,32.2206,32.2289,32.2124,32.2289,8278.0
2017-07-12 13:15:00,38.88,38.91,38.88,38.91,10850.0,32.2289,32.2538,32.2289,32.2538,10850.0
2017-07-12 13:20:00,38.92,38.94,38.92,38.94,11332.0,32.2621,32.2787,32.2621,32.2787,11332.0
2017-07-12 13:25:00,38.94,38.94,38.93,38.94,11068.0,32.2787,32.2787,32.2704,32.2787,11068.0
2017-07-12 13:30:00,38.94,38.94,38.93,38.94,9442.0,32.2787,32.2787,32.2704,32.2787,9442.0
2017-07-12 13:35:00,38.93,38.94,38.92,38.92,14274.0,32.2704,32.2787,32.2621,32.2621,14274.0
2017-07-12 13:40:00,38.92,38.94,38.92,38.94,7380.0,32.2621,32.2787,32.2621,32.2787,7380.0
2017-07-12 13:45:00,38.93,38.93,38.92,38.92,6174.0,32.2704,32.2704,32.2621,32.2621,6174.0
2017-07-12 13:50:00,38.91,38.94,38.91,38.94,10566.0,32.2538,32.2787,32.2538,32.2787,10566.0
2017-07-12 13:55:00,38.94,38.94,38.93,38.94,12482.0,32.2787,32.2787,32.2704,32.2787,12482.0
2017-07-12 14:00:00,38.95,38.95,38.92,38.92,25104.0,32.287,32.287,32.2621,32.2621,25104.0
2017-07-12 14:05:00,38.91,38.93,38.91,38.92,13486.0,32.2538,32.2704,32.2538,32.2621,13486.0
2017-07-12 14:10:00,38.93,38.95,38.93,38.94,13280.0,32.2704,32.287,32.2704,32.2787,13280.0
2017-07-12 14:15:00,38.94,38.97,38.94,38.96,14848.0,32.2787,32.3035,32.2787,32.2952,14848.0
2017-07-12 14:20:00,38.95,38.95,38.94,38.94,10654.0,32.287,32.287,32.2787,32.2787,10654.0
2017-07-12 14:25:00,38.94,38.96,38.93,38.96,10610.0,32.2787,32.2952,32.2704,32.2952,10610.0
2017-07-12 14:30:00,38.96,38.96,38.94,38.95,11502.0,32.2952,32.2952,32.2787,32.287,11502.0
2017-07-12 14:35:00,38.94,38.94,38.93,38.94,4852.0,32.2787,32.2787,32.2704,32.2787,4852.0
2017-07-12 14:40:00,38.94,38.94,38.92,38.93,15436.0,32.2787,32.2787,32.2621,32.2704,15436.0
2017-07-12 14:45:00,38.92,38.92,38.91,38.92,8294.0,32.2621,32.2621,32.2538,32.2621,8294.0
2017-07-12 14:50:00,38.92,38.94,38.91,38.92,8174.0,32.2621,32.2787,32.2538,32.2621,8174.0
2017-07-12 14:55:00,38.92,38.93,38.91,38.91,11586.0,32.2621,32.2704,32.2538,32.2538,11586.0
2017-07-12 15:00:00,38.91,38.92,38.91,38.91,7490.0,32.2538,32.2621,32.2538,32.2538,7490.0
2017-07-12 15:05:00,38.91,38.93,38.91,38.92,12280.0,32.2538,32.2704,32.2538,32.2621,12280.0
2017-07-12 15:10:00,38.92,38.92,38.9,38.91,9042.0,32.2621,32.2621,32.2455,32.2538,9042.0
2017-07-12 15:15:00,38.9,38.91,38.88,38.88,19156.0,32.2455,32.2538,32.2289,32.2289,19156.0
2017-07-12 15:20:00,38.88,38.91,38.88,38.91,11200.0,32.2289,32.2538,32.2289,32.2538,11200.0
2017-07-12 15:25:00,38.91,38.93,38.9,38.9,17760.0,32.2538,32.2704,32.2455,32.2455,17760.0
2017-07-12 15:30:00,38.9,38.91,38.87,38.88,24732.0,32.2455,32.2538,32.2206,32.2289,24732.0
2017-07-12 15:35:00,38.88,38.9,38.88,38.89,16790.0,32.2289,32.2455,32.2289,32.2372,16790.0
2017-07-12 15:40:00,38.88,38.89,38.87,38.88,30036.0,32.2289,32.2372,32.2206,32.2289,30036.0
2017-07-12 15:45:00,38.88,38.88,38.87,38.87,39014.0,32.2289,32.2289,32.2206,32.2206,39014.0
2017-07-12 15:50:00,38.87,38.87,38.83,38.84,70940.0,32.2206,32.2206,32.1875,32.1958,70940.0
2017-07-12 15:55:00,38.84,38.84,38.78,38.83,207920.0,32.1958,32.1958,32.146,32.1875,207920.0
2017-07-13 09:30:00,38.83,38.83,38.8,38.82,24894.0,32.1875,32.1875,32.1626,32.1792,24894.0
2017-07-13 09:35:00,38.82,38.97,38.82,38.97,7598.0,32.1792,32.3035,32.1792,32.3035,7598.0
2017-07-13 09:40:00,38.96,38.96,38.9,38.9,12336.0,32.2952,32.2952,32.2455,32.2455,12336.0
2017-07-13 09:45:00,38.92,38.92,38.88,38.92,10200.0,32.2621,32.2621,32.2289,32.2621,10200.0
2017-07-13 09:50:00,38.93,38.97,38.93,38.97,12184.0,32.2704,32.3035,32.2704,32.3035,12184.0
2017-07-13 09:55:00,38.96,38.96,38.93,38.94,11182.0,32.2952,32.2952,32.2704,32.2787,11182.0
2017-07-13 10:00:00,38.95,38.98,38.92,38.98,11158.0,32.287,32.3118,32.2621,32.3118,11158.0
2017-07-13 10:05:00,38.97,38.99,38.97,38.97,12600.0,32.3035,32.3201,32.3035,32.3035,12600.0
2017-07-13 10:10:00,38.96,38.97,38.94,38.94,7060.0,32.2952,32.3035,32.2787,32.2787,7060.0
2017-07-13 10:15:00,38.94,38.94,38.92,38.92,11496.0,32.2787,32.2787,32.2621,32.2621,11496.0
2017-07-13 10:20:00,38.93,38.93,38.88,38.88,9234.0,32.2704,32.2704,32.2289,32.2289,9234.0
2017-07-13 10:25:00,38.88,38.89,38.81,38.81,11814.0,32.2289,32.2372,32.1709,32.1709,11814.0
2017-07-13 10:30:00,38.81,38.82,38.77,38.82,13132.0,32.1709,32.1792,32.1377,32.1792,13132.0
2017-07-13 10:35:00,38.82,38.84,38.8,38.81,6820.0,32.1792,32.1958,32.1626,32.1709,6820.0
2017-07-13 10:40:00,38.8,38.84,38.79,38.84,9958.0,32.1626,32.1958,32.1543,32.1958,9958.0
2017-07-13 10:45:00,38.84,38.84,38.8,38.81,3920.0,32.1958,32.1958,32.1626,32.1709,3920.0
2017-07-13 10:50:00,38.82,38.84,38.81,38.84,5568.0,32.1792,32.1958,32.1709,32.1958,5568.0
2017-07-13 10:55:00,38.84,38.9,38.84,38.89,3800.0,32.1958,32.2455,32.1958,32.2372,3800.0
2017-07-13 11:00:00,38.89,38.89,38.85,38.85,7000.0,32.2372,32.2372,32.2041,32.2041,7000.0
2017-07-13 11:05:00,38.85,38.86,38.85,38.85,6426.0,32.2041,32.2124,32.2041,32.2041,6426.0
2017-07-13 11:10:00,38.85,38.88,38.84,38.87,7408.0,32.2041,32.2289,32.1958,32.2206,7408.0
2017-07-13 11:15:00,38.87,38.88,38.85,38.85,17222.0,32.2206,32.2289,32.2041,32.2041,17222.0
2017-07-13 11:20:00,38.84,38.87,38.84,38.85,3000.0,32.1958,32.2206,32.1958,32.2041,3000.0
2017-07-13 11:25:00,38.87,38.92,38.87,38.91,4592.0,32.2206,32.2621,32.2206,32.2538,4592.0
2017-07-13 11:30:00,38.92,38.93,38.91,38.93,5200.0,32.2621,32.2704,32.2538,32.2704,5200.0
2017-07-13 11:35:00,38.93,38.93,38.92,38.93,6602.0,32.2704,32.2704,32.2621,32.2704,6602.0
2017-07-13 11:40:00,38.92,38.94,38.92,38.94,7944.0,32.2621,32.2787,32.2621,32.2787,7944.0
2017-07-13 11:45:00,38.94,38.94,38.9,38.92,12264.0,32.2787,32.2787,32.2455,32.2621,12264.0
2017-07-13 11:50:00,38.93,38.95,38.93,38.95,10534.0,32.2704,32.287,32.2704,32.287,10534.0
2017-07-13 11:55:00,38.95,38.95,38.95,38.95,3870.0,32.287,32.287,32.287,32.287,3870.0
2017-07-13 12:00:00,38.96,38.96,38.94,38.94,6130.0,32.2952,32.2952,32.2787,32.2787,6130.0
2017-07-13 12:05:00,38.94,38.95,38.94,38.95,3960.0,32.2787,32.287,32.2787,32.287,3960.0
2017-07-13 12:10:00,38.95,38.96,38.94,38.95,7800.0,32.287,32.2952,32.2787,32.287,7800.0
2017-07-13 12:15:00,38.95,38.96,38.94,38.94,7636.0,32.287,32.2952,32.2787,32.2787,7636.0
2017-07-13 12:20:00,38.95,38.95,38.94,38.94,7198.0,32.287,32.287,32.2787,32.2787,7198.0
2017-07-13 12:25:00,38.94,38.95,38.94,38.94,8714.0,32.2787,32.287,32.2787,32.2787,8714.0
2017-07-13 12:30:00,38.94,38.98,38.94,38.98,10396.0,32.2787,32.3118,32.2787,32.3118,10396.0
2017-07-13 12:35:00,38.98,38.98,38.97,38.98,2000.0,32.3118,32.3118,32.3035,32.3118,2000.0
2017-07-13 12:40:00,38.98,38.99,38.97,38.97,9648.0,32.3118,32.3201,32.3035,32.3035,9648.0
2017-07-13 12:45:00,38.97,38.98,38.94,38.96,19906.0,32.3035,32.3118,32.2787,32.2952,19906.0
2017-07-13 12:50:00,38.96,38.96,38.95,38.95,3400.0,32.2952,32.2952,32.287,32.287,3400.0
2017-07-13 12:55:00,38.95,38.96,38.95,38.96,1830.0,32.287,32.2952,32.287,32.2952,1830.0
2017-07-13 13:00:00,38.96,38.98,38.96,38.98,13886.0,32.2952,32.3118,32.2952,32.3118,13886.0
2017-07-13 13:05:00,38.98,38.98,38.96,38.96,6054.0,32.3118,32.3118,32.2952,32.2952,6054.0
2017-07-13 13:10:00,38.96,38.97,38.94,38.94,4402.0,32.2952,32.3035,32.2787,32.2787,4402.0
2017-07-13 13:15:00,38.94,38.96,38.94,38.96,2000.0,32.2787,32.2952,32.2787,32.2952,2000.0
2017-07-13 13:20:00,38.95,38.96,38.95,38.96,1962.0,32.287,32.2952,32.287,32.2952,1962.0
2017-07-13 13:25:00,38.96,38.97,38.96,38.97,5180.0,32.2952,32.3035,32.2952,32.3035,5180.0
2017-07-13 13:30:00,38.96,38.97,38.96,38.96,5604.0,32.2952,32.3035,32.2952,32.2952,5604.0
2017-07-13 13:35:00,38.96,38.98,38.95,38.98,4720.0,32.2952,32.3118,32.287,32.3118,4720.0
2017-07-13 13:40:00,38.98,38.99,38.98,38.98,4170.0,32.3118,32.3201,32.3118,32.3118,4170.0
2017-07-13 13:45:00,38.98,38.99,38.97,38.98,3474.0,32.3118,32.3201,32.3035,32.3118,3474.0
2017-07-13 13:50:00,38.99,38.99,38.97,38.97,6896.0,32.3201,32.3201,32.3035,32.3035,6896.0
2017-07-13 13:55:00,38.96,39.0,38.96,39.0,20984.0,32.2952,32.3284,32.2952,32.3284,20984.0
2017-07-13 14:00:00,39.0,39.02,38.99,38.99,22382.0,32.3284,32.345,32.3201,32.3201,22382.0
2017-07-13 14:05:00,38.99,38.99,38.96,38.96,10474.0,32.3201,32.3201,32.2952,32.2952,10474.0
2017-07-13 14:10:00,38.96,38.97,38.95,38.96,9838.0,32.2952,32.3035,32.287,32.2952,9838.0
2017-07-13 14:15:00,38.96,38.96,38.94,38.95,4218.0,32.2952,32.2952,32.2787,32.287,4218.0
2017-07-13 14:20:00,38.95,38.96,38.94,38.95,9480.0,32.287,32.2952,32.2787,32.287,9480.0
2017-07-13 14:25:00,38.96,38.96,38.94,38.95,8800.0,32.2952,32.2952,32.2787,32.287,8800.0
2017-07-13 14:30:00,38.95,38.96,38.94,38.95,7866.0,32.287,32.2952,32.2787,32.287,7866.0
2017-07-13 14:35:00,38.95,38.96,38.95,38.95,9350.0,32.287,32.2952,32.287,32.287,9350.0
2017-07-13 14:40:00,38.96,38.97,38.94,38.94,12426.0,32.2952,32.3035,32.2787,32.2787,12426.0
2017-07-13 14:45:00,38.94,38.95,38.93,38.95,8000.0,32.2787,32.287,32.2704,32.287,8000.0
2017-07-13 14:50:00,38.95,38.95,38.93,38.93,8084.0,32.287,32.287,32.2704,32.2704,8084.0
2017-07-13 14:55:00,38.93,38.94,38.93,38.94,7628.0,32.2704,32.2787,32.2704,32.2787,7628.0
2017-07-13 15:00:00,38.94,38.94,38.93,38.94,14398.0,32.2787,32.2787,32.2704,32.2787,14398.0
2017-07-13 15:05:00,38.94,38.94,38.92,38.92,42758.0,32.2787,32.2787,32.2621,32.2621,42758.0
2017-07-13 15:10:00,38.93,38.99,38.92,38.98,17352.0,32.2704,32.3201,32.2621,32.3118,17352.0
2017-07-13 15:15:00,38.97,38.99,38.97,38.99,8730.0,32.3035,32.3201,32.3035,32.3201,8730.0
2017-07-13 15:20:00,38.99,38.99,38.98,38.99,15260.0,32.3201,32.3201,32.3118,32.3201,15260.0
2017-07-13 15:25:00,38.99,38.99,38.97,38.97,13400.0,32.3201,32.3201,32.3035,32.3035,13400.0
2017-07-13 15:30:00,38.97,38.97,38.96,38.97,15850.0,32.3035,32.3035,32.2952,32.3035,15850.0
2017-07-13 15:35:00,38.97,38.98,38.97,38.98,17618.0,32.3035,32.3118,32.3035,32.3118,17618.0
2017-07-13 15:40:00,38.98,38.99,38.97,38.97,28008.0,32.3118,32.3201,32.3035,32.3035,28008.0
2017-07-13 15:45:00,38.97,38.97,38.93,38.97,26312.0,32.3035,32.3035,32.2704,32.3035,26312.0
2017-07-13 15:50:00,38.96,38.98,38.95,38.98,28584.0,32.2952,32.3118,32.287,32.3118,28584.0
2017-07-13 15:55:00,38.98,38.98,38.93,38.95,115266.0,32.3118,32.3118,32.2704,32.287,115266.0
2017-07-14 09:30:00,38.81,38.82,38.6,38.73,31162.0,32.1709,32.1792,31.9968,32.1046,31162.0
2017-07-14 09:35:00,38.73,38.78,38.69,38.75,14024.0,32.1046,32.146,32.0714,32.1212,14024.0
2017-07-14 09:40:00,38.77,38.79,38.72,38.77,6886.0,32.1377,32.1543,32.0963,32.1377,6886.0
2017-07-14 09:45:00,38.77,38.87,38.77,38.82,9624.0,32.1377,32.2206,32.1377,32.1792,9624.0
2017-07-14 09:50:00,38.81,38.85,38.81,38.85,1640.0,32.1709,32.2041,32.1709,32.2041,1640.0
2017-07-14 09:55:00,38.86,38.9,38.84,38.88,6362.0,32.2124,32.2455,32.1958,32.2289,6362.0
2017-07-14 10:00:00,38.88,38.88,38.85,38.88,6372.0,32.2289,32.2289,32.2041,32.2289,6372.0
2017-07-14 10:05:00,38.88,38.88,38.82,38.88,13032.0,32.2289,32.2289,32.1792,32.2289,13032.0
2017-07-14 10:10:00,38.9,38.9,38.87,38.9,8016.0,32.2455,32.2455,32.2206,32.2455,8016.0
2017-07-14 10:15:00,38.89,38.89,38.85,38.85,11756.0,32.2372,32.2372,32.2041,32.2041,11756.0
2017-07-14 10:20:00,38.86,38.91,38.85,38.9,10822.0,32.2124,32.2538,32.2041,32.2455,10822.0
2017-07-14 10:25:00,38.89,38.9,38.86,38.88,10284.0,32.2372,32.2455,32.2124,32.2289,10284.0
2017-07-14 10:30:00,38.88,38.9,38.85,38.85,11612.0,32.2289,32.2455,32.2041,32.2041,11612.0
2017-07-14 10:35:00,38.85,38.86,38.82,38.83,17724.0,32.2041,32.2124,32.1792,32.1875,17724.0
2017-07-14 10:40:00,38.83,38.83,38.8,38.81,12486.0,32.1875,32.1875,32.1626,32.1709,12486.0
2017-07-14 10:45:00,38.81,38.83,38.8,38.83,9200.0,32.1709,32.1875,32.1626,32.1875,9200.0
2017-07-14 10:50:00,38.83,38.9,38.83,38.89,7406.0,32.1875,32.2455,32.1875,32.2372,7406.0
2017-07-14 10:55:00,38.88,38.89,38.88,38.88,2600.0,32.2289,32.2372,32.2289,32.2289,2600.0
2017-07-14 11:00:00,38.87,38.87,38.84,38.84,13174.0,32.2206,32.2206,32.1958,32.1958,13174.0
2017-07-14 11:05:00,38.85,38.87,38.84,38.86,9862.0,32.2041,32.2206,32.1958,32.2124,9862.0
2017-07-14 11:10:00,38.88,38.91,38.87,38.88,6914.0,32.2289,32.2538,32.2206,32.2289,6914.0
2017-07-14 11:15:00,38.88,38.89,38.86,38.86,14418.0,32.2289,32.2372,32.2124,32.2124,14418.0
2017-07-14 11:20:00,38.85,38.87,38.85,38.85,5138.0,32.2041,32.2206,32.2041,32.2041,5138.0
2017-07-14 11:25:00,38.85,38.85,38.84,38.84,7966.0,32.2041,32.2041,32.1958,32.1958,7966.0
2017-07-14 11:30:00,38.83,38.85,38.82,38.84,5464.0,32.1875,32.2041,32.1792,32.1958,5464.0
2017-07-14 11:35:00,38.84,38.85,38.83,38.85,5890.0,32.1958,32.2041,32.1875,32.2041,5890.0
2017-07-14 11:40:00,38.85,38.88,38.85,38.87,20618.0,32.2041,32.2289,32.2041,32.2206,20618.0
2017-07-14 11:45:00,38.87,38.87,38.85,38.87,4462.0,32.2206,32.2206,32.2041,32.2206,4462.0
2017-07-14 11:50:00,38.87,38.88,38.84,38.85,37302.0,32.2206,32.2289,32.1958,32.2041,37302.0
2017-07-14 11:55:00,38.85,38.85,38.81,38.82,35420.0,32.2041,32.2041,32.1709,32.1792,35420.0
2017-07-14 12:00:00,38.82,38.82,38.77,38.79,52038.0,32.1792,32.1792,32.1377,32.1543,52038.0
2017-07-14 12:05:00,38.79,38.79,38.77,38.78,66770.0,32.1543,32.1543,32.1377,32.146,66770.0
2017-07-14 12:10:00,38.78,38.8,38.77,38.79,59232.0,32.146,32.1626,32.1377,32.1543,59232.0
2017-07-14 12:15:00,38.79,38.85,38.79,38.84,117892.0,32.1543,32.2041,32.1543,32.1958,117892.0
2017-07-14 12:20:00,38.84,38.85,38.84,38.85,20740.0,32.1958,32.2041,32.1958,32.2041,20740.0
2017-07-14 12:25:00,38.85,38.88,38.85,38.87,14148.0,32.2041,32.2289,32.2041,32.2206,14148.0
2017-07-14 12:30:00,38.87,38.9,38.87,38.9,20430.0,32.2206,32.2455,32.2206,32.2455,20430.0
2017-07-14 12:35:00,38.9,38.92,38.89,38.91,23080.0,32.2455,32.2621,32.2372,32.2538,23080.0
2017-07-14 12:40:00,38.91,38.91,38.9,38.91,3660.0,32.2538,32.2538,32.2455,32.2538,3660.0
2017-07-14 12:45:00,38.92,38.92,38.9,38.91,4200.0,32.2621,32.2621,32.2455,32.2538,4200.0
2017-07-14 12:50:00,38.91,38.95,38.91,38.95,8752.0,32.2538,32.287,32.2538,32.287,8752.0
2017-07-14 12:55:00,38.95,38.96,38.93,38.93,10938.0,32.287,32.2952,32.2704,32.2704,10938.0
2017-07-14 13:00:00,38.93,38.95,38.92,38.93,9444.0,32.2704,32.287,32.2621,32.2704,9444.0
2017-07-14 13:05:00,38.94,38.96,38.94,38.94,11458.0,32.2787,32.2952,32.2787,32.2787,11458.0
2017-07-14 13:10:00,38.94,38.96,38.93,38.94,3250.0,32.2787,32.2952,32.2704,32.2787,3250.0
2017-07-14 13:15:00,38.95,38.96,38.95,38.95,6386.0,32.287,32.2952,32.287,32.287,6386.0
2017-07-14 13:20:00,38.95,38.97,38.94,38.96,6572.0,32.287,32.3035,32.2787,32.2952,6572.0
2017-07-14 13:25:00,38.95,38.96,38.94,38.95,4400.0,32.287,32.2952,32.2787,32.287,4400.0
2017-07-14 13:30:00,38.95,38.95,38.94,38.95,6300.0,32.287,32.287,32.2787,32.287,6300.0
2017-07-14 13:35:00,38.95,38.96,38.94,38.95,3156.0,32.287,32.2952,32.2787,32.287,3156.0
2017-07-14 13:40:00,38.95,38.96,38.94,38.96,7366.0,32.287,32.2952,32.2787,32.2952,7366.0
2017-07-14 13:45:00,38.96,38.96,38.93,38.94,9784.0,32.2952,32.2952,32.2704,32.2787,9784.0
2017-07-14 13:50:00,38.94,38.95,38.93,38.94,12200.0,32.2787,32.287,32.2704,32.2787,12200.0
2017-07-14 13:55:00,38.94,38.95,38.93,38.94,17598.0,32.2787,32.287,32.2704,32.2787,17598.0
2017-07-14 14:00:00,38.94,38.95,38.93,38.94,4500.0,32.2787,32.287,32.2704,32.2787,4500.0
2017-07-14 14:05:00,38.94,38.95,38.93,38.93,9552.0,32.2787,32.287,32.2704,32.2704,9552.0
2017-07-14 14:10:00,38.94,38.99,38.94,38.98,20384.0,32.2787,32.3201,32.2787,32.3118,20384.0
2017-07-14 14:15:00,38.99,39.01,38.99,39.0,26064.0,32.3201,32.3367,32.3201,32.3284,26064.0
2017-07-14 14:20:00,39.01,39.01,38.98,38.99,7072.0,32.3367,32.3367,32.3118,32.3201,7072.0
2017-07-14 14:25:00,38.99,39.01,38.99,39.01,5260.0,32.3201,32.3367,32.3201,32.3367,5260.0
2017-07-14 14:30:00,39.0,39.01,38.99,38.99,18032.0,32.3284,32.3367,32.3201,32.3201,18032.0
2017-07-14 14:35:00,38.99,39.0,38.99,38.99,13836.0,32.3201,32.3284,32.3201,32.3201,13836.0
2017-07-14 14:40:00,38.99,39.01,38.99,39.01,9868.0,32.3201,32.3367,32.3201,32.3367,9868.0
2017-07-14 14:45:00,39.01,39.02,39.01,39.02,62280.0,32.3367,32.345,32.3367,32.345,62280.0
2017-07-14 14:50:00,39.01,39.02,38.99,39.0,10670.0,32.3367,32.345,32.3201,32.3284,10670.0
2017-07-14 14:55:00,38.99,38.99,38.98,38.99,24194.0,32.3201,32.3201,32.3118,32.3201,24194.0
2017-07-14 15:00:00,38.99,39.0,38.99,38.99,17154.0,32.3201,32.3284,32.3201,32.3201,17154.0
2017-07-14 15:05:00,38.99,39.01,38.99,39.01,23990.0,32.3201,32.3367,32.3201,32.3367,23990.0
2017-07-14 15:10:00,39.01,39.02,39.01,39.02,12286.0,32.3367,32.345,32.3367,32.345,12286.0
2017-07-14 15:15:00,39.02,39.04,39.02,39.04,25354.0,32.345,32.3616,32.345,32.3616,25354.0
2017-07-14 15:20:00,39.04,39.07,39.04,39.07,25868.0,32.3616,32.3864,32.3616,32.3864,25868.0
2017-07-14 15:25:00,39.07,39.12,39.07,39.11,54112.0,32.3864,32.4279,32.3864,32.4196,54112.0
2017-07-14 15:30:00,39.12,39.12,39.07,39.07,32124.0,32.4279,32.4279,32.3864,32.3864,32124.0
2017-07-14 15:35:00,39.07,39.08,39.05,39.07,35308.0,32.3864,32.3947,32.3699,32.3864,35308.0
2017-07-14 15:40:00,39.07,39.07,39.04,39.04,28842.0,32.3864,32.3864,32.3616,32.3616,28842.0
2017-07-14 15:45:00,39.04,39.04,38.99,38.99,71258.0,32.3616,32.3616,32.3201,32.3201,71258.0
2017-07-14 15:50:00,38.99,39.0,38.96,38.96,80026.0,32.3201,32.3284,32.2952,32.2952,80026.0
2017-07-14 15:55:00,38.96,38.97,38.91,38.94,178384.0,32.2952,32.3035,32.2538,32.2787,178384.0
2017-07-17 09:30:00,38.89,38.91,38.77,38.8,35498.0,32.2372,32.2538,32.1377,32.1626,35498.0
2017-07-17 09:35:00,38.8,38.81,38.77,38.8,18876.0,32.1626,32.1709,32.1377,32.1626,18876.0
2017-07-17 09:40:00,38.77,38.79,38.73,38.79,13452.0,32.1377,32.1543,32.1046,32.1543,13452.0
2017-07-17 09:45:00,38.78,38.79,38.73,38.73,25598.0,32.146,32.1543,32.1046,32.1046,25598.0
2017-07-17 09:50:00,38.73,38.78,38.73,38.76,9346.0,32.1046,32.146,32.1046,32.1295,9346.0
2017-07-17 09:55:00,38.77,38.79,38.76,38.78,19600.0,32.1377,32.1543,32.1295,32.146,19600.0
2017-07-17 10:00:00,38.77,38.79,38.74,38.77,26746.0,32.1377,32.1543,32.1129,32.1377,26746.0
2017-07-17 10:05:00,38.77,38.79,38.77,38.78,13566.0,32.1377,32.1543,32.1377,32.146,13566.0
2017-07-17 10:10:00,38.77,38.79,38.76,38.78,21160.0,32.1377,32.1543,32.1295,32.146,21160.0
2017-07-17 10:15:00,38.78,38.8,38.77,38.79,17450.0,32.146,32.1626,32.1377,32.1543,17450.0
2017-07-17 10:20:00,38.79,38.81,38.79,38.79,19658.0,32.1543,32.1709,32.1543,32.1543,19658.0
2017-07-17 10:25:00,38.79,38.83,38.78,38.82,24594.0,32.1543,32.1875,32.146,32.1792,24594.0
2017-07-17 10:30:00,38.82,38.88,38.82,38.87,26596.0,32.1792,32.2289,32.1792,32.2206,26596.0
2017-07-17 10:35:00,38.87,38.94,38.86,38.91,76224.0,32.2206,32.2787,32.2124,32.2538,76224.0
2017-07-17 10:40:00,38.91,38.99,38.91,38.99,38762.0,32.2538,32.3201,32.2538,32.3201,38762.0
2017-07-17 10:45:00,38.98,38.99,38.95,38.99,43624.0,32.3118,32.3201,32.287,32.3201,43624.0
2017-07-17 10:50:00,38.99,39.01,38.97,38.99,19974.0,32.3201,32.3367,32.3035,32.3201,19974.0
2017-07-17 10:55:00,38.99,39.04,38.98,39.02,41084.0,32.3201,32.3616,32.3118,32.345,41084.0
2017-07-17 11:00:00,39.02,39.06,39.02,39.04,36064.0,32.345,32.3781,32.345,32.3616,36064.0
2017-07-17 11:05:00,39.03,39.07,39.02,39.06,31654.0,32.3533,32.3864,32.345,32.3781,31654.0
2017-07-17 11:10:00,39.06,39.07,39.05,39.05,20172.0,32.3781,32.3864,32.3699,32.3699,20172.0
2017-07-17 11:15:00,39.05,39.05,39.01,39.01,20852.0,32.3699,32.3699,32.3367,32.3367,20852.0
2017-07-17 11:20:00,39.01,39.01,38.96,38.96,17300.0,32.3367,32.3367,32.2952,32.2952,17300.0
2017-07-17 11:25:00,38.96,38.97,38.95,38.95,16672.0,32.2952,32.3035,32.287,32.287,16672.0
2017-07-17 11:30:00,38.95,38.96,38.93,38.95,22536.0,32.287,32.2952,32.2704,32.287,22536.0
2017-07-17 11:35:00,38.95,38.95,38.92,38.92,19814.0,32.287,32.287,32.2621,32.2621,19814.0
2017-07-17 11:40:00,38.92,38.92,38.91,38.92,14072.0,32.2621,32.2621,32.2538,32.2621,14072.0
2017-07-17 11:45:00,38.91,38.92,38.89,38.9,21330.0,32.2538,32.2621,32.2372,32.2455,21330.0
2017-07-17 11:50:00,38.88,38.9,38.88,38.88,12702.0,32.2289,32.2455,32.2289,32.2289,12702.0
2017-07-17 11:55:00,38.88,38.9,38.88,38.89,13840.0,32.2289,32.2455,32.2289,32.2372,13840.0
2017-07-17 12:00:00,38.89,38.92,38.88,38.91,12082.0,32.2372,32.2621,32.2289,32.2538,12082.0
2017-07-17 12:05:00,38.91,38.94,38.91,38.94,18718.0,32.2538,32.2787,32.2538,32.2787,18718.0
2017-07-17 12:10:00,38.94,38.95,38.94,38.94,14420.0,32.2787,32.287,32.2787,32.2787,14420.0
2017-07-17 12:15:00,38.94,38.95,38.94,38.94,12208.0,32.2787,32.287,32.2787,32.2787,12208.0
2017-07-17 12:20:00,38.94,38.94,38.92,38.93,10248.0,32.2787,32.2787,32.2621,32.2704,10248.0
2017-07-17 12:25:00,38.94,38.95,38.92,38.93,15890.0,32.2787,32.287,32.2621,32.2704,15890.0
2017-07-17 12:30:00,38.94,38.95,38.93,38.94,15786.0,32.2787,32.287,32.2704,32.2787,15786.0
2017-07-17 12:35:00,38.94,38.94,38.92,38.93,7690.0,32.2787,32.2787,32.2621,32.2704,7690.0
2017-07-17 12:40:00,38.93,38.94,38.92,38.92,16710.0,32.2704,32.2787,32.2621,32.2621,16710.0
2017-07-17 12:45:00,38.92,38.92,38.89,38.9,12066.0,32.2621,32.2621,32.2372,32.2455,12066.0
2017-07-17 12:50:00,38.9,38.91,38.9,38.91,11892.0,32.2455,32.2538,32.2455,32.2538,11892.0
2017-07-17 12:55:00,38.91,38.93,38.9,38.92,15880.0,32.2538,32.2704,32.2455,32.2621,15880.0
2017-07-17 13:00:00,38.92,38.93,38.9,38.9,12338.0,32.2621,32.2704,32.2455,32.2455,12338.0
2017-07-17 13:05:00,38.91,38.93,38.9,38.92,9308.0,32.2538,32.2704,32.2455,32.2621,9308.0
2017-07-17 13:10:00,38.92,38.97,38.92,38.97,11194.0,32.2621,32.3035,32.2621,32.3035,11194.0
2017-07-17 13:15:00,38.96,38.97,38.95,38.95,11732.0,32.2952,32.3035,32.287,32.287,11732.0
2017-07-17 13:20:00,38.95,38.95,38.94,38.94,6000.0,32.287,32.287,32.2787,32.2787,6000.0
2017-07-17 13:25:00,38.94,38.95,38.93,38.95,15400.0,32.2787,32.287,32.2704,32.287,15400.0
2017-07-17 13:30:00,38.95,38.95,38.94,38.95,7926.0,32.287,32.287,32.2787,32.287,7926.0
2017-07-17 13:35:00,38.95,38.96,38.94,38.95,10356.0,32.287,32.2952,32.2787,32.287,10356.0
2017-07-17 13:40:00,38.95,38.95,38.94,38.95,13586.0,32.287,32.287,32.2787,32.287,13586.0
2017-07-17 13:45:00,38.96,38.97,38.95,38.95,14630.0,32.2952,32.3035,32.287,32.287,14630.0
2017-07-17 13:50:00,38.95,38.96,38.95,38.96,11400.0,32.287,32.2952,32.287,32.2952,11400.0
2017-07-17 13:55:00,38.95,38.96,38.93,38.94,21248.0,32.287,32.2952,32.2704,32.2787,21248.0
2017-07-17 14:00:00,38.94,38.94,38.92,38.93,11086.0,32.2787,32.2787,32.2621,32.2704,11086.0
2017-07-17 14:05:00,38.92,38.92,38.91,38.92,14200.0,32.2621,32.2621,32.2538,32.2621,14200.0
2017-07-17 14:10:00,38.91,38.94,38.91,38.93,16578.0,32.2538,32.2787,32.2538,32.2704,16578.0
2017-07-17 14:15:00,38.94,38.95,38.93,38.93,9696.0,32.2787,32.287,32.2704,32.2704,9696.0
2017-07-17 14:20:00,38.92,38.94,38.92,38.93,15222.0,32.2621,32.2787,32.2621,32.2704,15222.0
2017-07-17 14:25:00,38.92,38.94,38.92,38.94,18720.0,32.2621,32.2787,32.2621,32.2787,18720.0
2017-07-17 14:30:00,38.94,38.94,38.92,38.92,13972.0,32.2787,32.2787,32.2621,32.2621,13972.0
2017-07-17 14:35:00,38.92,38.95,38.91,38.92,32550.0,32.2621,32.287,32.2538,32.2621,32550.0
2017-07-17 14:40:00,38.92,38.92,38.9,38.91,16422.0,32.2621,32.2621,32.2455,32.2538,16422.0
2017-07-17 14:45:00,38.91,38.91,38.88,38.88,20216.0,32.2538,32.2538,32.2289,32.2289,20216.0
2017-07-17 14:50:00,38.89,38.9,38.88,38.88,16202.0,32.2372,32.2455,32.2289,32.2289,16202.0
2017-07-17 14:55:00,38.88,38.88,38.85,38.85,24826.0,32.2289,32.2289,32.2041,32.2041,24826.0
2017-07-17 15:00:00,38.85,38.87,38.85,38.85,19358.0,32.2041,32.2206,32.2041,32.2041,19358.0
2017-07-17 15:05:00,38.85,38.85,38.83,38.83,24150.0,32.2041,32.2041,32.1875,32.1875,24150.0
2017-07-17 15:10:00,38.84,38.85,38.83,38.84,22254.0,32.1958,32.2041,32.1875,32.1958,22254.0
2017-07-17 15:15:00,38.84,38.84,38.82,38.83,31100.0,32.1958,32.1958,32.1792,32.1875,31100.0
2017-07-17 15:20:00,38.83,38.85,38.81,38.84,33816.0,32.1875,32.2041,32.1709,32.1958,33816.0
2017-07-17 15:25:00,38.84,38.85,38.81,38.81,26860.0,32.1958,32.2041,32.1709,32.1709,26860.0
2017-07-17 15:30:00,38.81,38.83,38.81,38.82,32220.0,32.1709,32.1875,32.1709,32.1792,32220.0
2017-07-17 15:35:00,38.82,38.85,38.82,38.84,43200.0,32.1792,32.2041,32.1792,32.1958,43200.0
2017-07-17 15:40:00,38.85,38.85,38.83,38.83,44984.0,32.2041,32.2041,32.1875,32.1875,44984.0
2017-07-17 15:45:00,38.83,38.85,38.83,38.85,45766.0,32.1875,32.2041,32.1875,32.2041,45766.0
2017-07-17 15:50:00,38.85,38.87,38.84,38.86,73388.0,32.2041,32.2206,32.1958,32.2124,73388.0
2017-07-17 15:55:00,38.86,38.87,38.85,38.87,104556.0,32.2124,32.2206,32.2041,32.2206,104556.0
2017-07-18 09:30:00,38.69,38.69,38.6,38.69,31586.0,32.0714,32.0714,31.9968,32.0714,31586.0
2017-07-18 09:35:00,38.7,38.81,38.7,38.79,21792.0,32.0797,32.1709,32.0797,32.1543,21792.0
2017-07-18 09:40:00,38.78,38.81,38.77,38.81,9034.0,32.146,32.1709,32.1377,32.1709,9034.0
2017-07-18 09:45:00,38.77,38.8,38.76,38.79,14072.0,32.1377,32.1626,32.1295,32.1543,14072.0
2017-07-18 09:50:00,38.79,38.82,38.77,38.82,14824.0,32.1543,32.1792,32.1377,32.1792,14824.0
2017-07-18 09:55:00,38.81,38.81,38.77,38.8,12264.0,32.1709,32.1709,32.1377,32.1626,12264.0
2017-07-18 10:00:00,38.82,38.82,38.77,38.81,8316.0,32.1792,32.1792,32.1377,32.1709,8316.0
2017-07-18 10:05:00,38.8,38.83,38.79,38.82,7328.0,32.1626,32.1875,32.1543,32.1792,7328.0
2017-07-18 10:10:00,38.82,38.85,38.81,38.85,10496.0,32.1792,32.2041,32.1709,32.2041,10496.0
2017-07-18 10:15:00,38.84,38.88,38.84,38.88,18208.0,32.1958,32.2289,32.1958,32.2289,18208.0
2017-07-18 10:20:00,38.87,38.91,38.87,38.9,23374.0,32.2206,32.2538,32.2206,32.2455,23374.0
2017-07-18 10:25:00,38.91,38.91,38.88,38.88,18532.0,32.2538,32.2538,32.2289,32.2289,18532.0
2017-07-18 10:30:00,38.88,38.88,38.84,38.85,8736.0,32.2289,32.2289,32.1958,32.2041,8736.0
2017-07-18 10:35:00,38.85,38.85,38.83,38.83,11060.0,32.2041,32.2041,32.1875,32.1875,11060.0
2017-07-18 10:40:00,38.83,38.83,38.81,38.83,18866.0,32.1875,32.1875,32.1709,32.1875,18866.0
2017-07-18 10:45:00,38.83,38.85,38.82,38.85,16256.0,32.1875,32.2041,32.1792,32.2041,16256.0
2017-07-18 10:50:00,38.85,38.88,38.84,38.86,9740.0,32.2041,32.2289,32.1958,32.2124,9740.0
2017-07-18 10:55:00,38.87,38.91,38.86,38.91,13400.0,32.2206,32.2538,32.2124,32.2538,13400.0
2017-07-18 11:00:00,38.9,38.93,38.9,38.93,14718.0,32.2455,32.2704,32.2455,32.2704,14718.0
2017-07-18 11:05:00,38.92,38.94,38.91,38.92,14304.0,32.2621,32.2787,32.2538,32.2621,14304.0
2017-07-18 11:10:00,38.92,38.94,38.92,38.93,13836.0,32.2621,32.2787,32.2621,32.2704,13836.0
2017-07-18 11:15:00,38.93,38.95,38.92,38.93,12780.0,32.2704,32.287,32.2621,32.2704,12780.0
2017-07-18 11:20:00,38.93,38.97,38.93,38.96,19658.0,32.2704,32.3035,32.2704,32.2952,19658.0
2017-07-18 11:25:00,38.96,38.98,38.95,38.98,15636.0,32.2952,32.3118,32.287,32.3118,15636.0
2017-07-18 11:30:00,38.98,38.98,38.93,38.94,10988.0,32.3118,32.3118,32.2704,32.2787,10988.0
2017-07-18 11:35:00,38.94,38.95,38.93,38.94,9904.0,32.2787,32.287,32.2704,32.2787,9904.0
2017-07-18 11:40:00,38.93,38.95,38.93,38.95,9996.0,32.2704,32.287,32.2704,32.287,9996.0
2017-07-18 11:45:00,38.95,38.95,38.93,38.95,7360.0,32.287,32.287,32.2704,32.287,7360.0
2017-07-18 11:50:00,38.95,38.97,38.94,38.97,15078.0,32.287,32.3035,32.2787,32.3035,15078.0
2017-07-18 11:55:00,38.96,38.97,38.94,38.94,8614.0,32.2952,32.3035,32.2787,32.2787,8614.0
2017-07-18 12:00:00,38.94,38.96,38.94,38.95,8814.0,32.2787,32.2952,32.2787,32.287,8814.0
2017-07-18 12:05:00,38.95,38.96,38.95,38.95,7940.0,32.287,32.2952,32.287,32.287,7940.0
2017-07-18 12:10:00,38.96,38.96,38.93,38.93,10798.0,32.2952,32.2952,32.2704,32.2704,10798.0
2017-07-18 12:15:00,38.94,38.95,38.94,38.95,4398.0,32.2787,32.287,32.2787,32.287,4398.0
2017-07-18 12:20:00,38.95,38.98,38.95,38.97,10500.0,32.287,32.3118,32.287,32.3035,10500.0
2017-07-18 12:25:00,38.98,38.98,38.94,38.95,16652.0,32.3118,32.3118,32.2787,32.287,16652.0
2017-07-18 12:30:00,38.95,38.95,38.94,38.94,6800.0,32.287,32.287,32.2787,32.2787,6800.0
2017-07-18 12:35:00,38.94,38.94,38.93,38.93,5632.0,32.2787,32.2787,32.2704,32.2704,5632.0
2017-07-18 12:40:00,38.93,38.94,38.92,38.93,13582.0,32.2704,32.2787,32.2621,32.2704,13582.0
2017-07-18 12:45:00,38.92,38.93,38.92,38.92,8104.0,32.2621,32.2704,32.2621,32.2621,8104.0
2017-07-18 12:50:00,38.92,38.92,38.9,38.9,8138.0,32.2621,32.2621,32.2455,32.2455,8138.0
2017-07-18 12:55:00,38.9,38.9,38.88,38.9,10160.0,32.2455,32.2455,32.2289,32.2455,10160.0
2017-07-18 13:00:00,38.9,38.91,38.88,38.9,7600.0,32.2455,32.2538,32.2289,32.2455,7600.0
2017-07-18 13:05:00,38.9,38.91,38.9,38.91,7470.0,32.2455,32.2538,32.2455,32.2538,7470.0
2017-07-18 13:10:00,38.91,38.93,38.91,38.93,6474.0,32.2538,32.2704,32.2538,32.2704,6474.0
2017-07-18 13:15:00,38.93,38.95,38.93,38.94,14186.0,32.2704,32.287,32.2704,32.2787,14186.0
2017-07-18 13:20:00,38.95,38.95,38.94,38.95,8192.0,32.287,32.287,32.2787,32.287,8192.0
2017-07-18 13:25:00,38.95,38.96,38.94,38.96,9586.0,32.287,32.2952,32.2787,32.2952,9586.0
2017-07-18 13:30:00,38.96,38.97,38.95,38.97,10214.0,32.2952,32.3035,32.287,32.3035,10214.0
2017-07-18 13:35:00,38.97,38.99,38.97,38.98,11418.0,32.3035,32.3201,32.3035,32.3118,11418.0
2017-07-18 13:40:00,38.98,38.99,38.96,38.96,7548.0,32.3118,32.3201,32.2952,32.2952,7548.0
2017-07-18 13:45:00,38.96,38.99,38.96,38.97,14432.0,32.2952,32.3201,32.2952,32.3035,14432.0
2017-07-18 13:50:00,38.97,38.97,38.96,38.97,6600.0,32.3035,32.3035,32.2952,32.3035,6600.0
2017-07-18 13:55:00,38.97,38.99,38.97,38.98,14088.0,32.3035,32.3201,32.3035,32.3118,14088.0
2017-07-18 14:00:00,38.98,38.98,38.97,38.97,10800.0,32.3118,32.3118,32.3035,32.3035,10800.0
2017-07-18 14:05:00,38.97,38.97,38.95,38.97,13380.0,32.3035,32.3035,32.287,32.3035,13380.0
2017-07-18 14:10:00,38.97,38.99,38.97,38.99,9056.0,32.3035,32.3201,32.3035,32.3201,9056.0
2017-07-18 14:15:00,38.99,38.99,38.96,38.96,10362.0,32.3201,32.3201,32.2952,32.2952,10362.0
2017-07-18 14:20:00,38.96,38.97,38.95,38.95,6880.0,32.2952,32.3035,32.287,32.287,6880.0
2017-07-18 14:25:00,38.95,38.96,38.94,38.95,16420.0,32.287,32.2952,32.2787,32.287,16420.0
2017-07-18 14:30:00,38.94,38.95,38.93,38.93,4246.0,32.2787,32.287,32.2704,32.2704,4246.0
2017-07-18 14:35:00,38.93,38.96,38.93,38.95,16188.0,32.2704,32.2952,32.2704,32.287,16188.0
2017-07-18 14:40:00,38.94,38.94,38.93,38.94,7632.0,32.2787,32.2787,32.2704,32.2787,7632.0
2017-07-18 14:45:00,38.94,38.95,38.92,38.93,9656.0,32.2787,32.287,32.2621,32.2704,9656.0
2017-07-18 14:50:00,38.94,38.94,38.93,38.94,2400.0,32.2787,32.2787,32.2704,32.2787,2400.0
2017-07-18 14:55:00,38.94,38.95,38.92,38.92,16720.0,32.2787,32.287,32.2621,32.2621,16720.0
2017-07-18 15:00:00,38.93,38.93,38.92,38.92,5950.0,32.2704,32.2704,32.2621,32.2621,5950.0
2017-07-18 15:05:00,38.92,38.95,38.92,38.95,13726.0,32.2621,32.287,32.2621,32.287,13726.0
2017-07-18 15:10:00,38.94,38.96,38.94,38.95,8600.0,32.2787,32.2952,32.2787,32.287,8600.0
2017-07-18 15:15:00,38.96,38.96,38.93,38.94,9584.0,32.2952,32.2952,32.2704,32.2787,9584.0
2017-07-18 15:20:00,38.94,38.94,38.94,38.94,6014.0,32.2787,32.2787,32.2787,32.2787,6014.0
2017-07-18 15:25:00,38.94,38.96,38.94,38.94,23898.0,32.2787,32.2952,32.2787,32.2787,23898.0
2017-07-18 15:30:00,38.94,38.94,38.91,38.92,20310.0,32.2787,32.2787,32.2538,32.2621,20310.0
2017-07-18 15:35:00,38.92,38.95,38.92,38.94,17950.0,32.2621,32.287,32.2621,32.2787,17950.0
2017-07-18 15:40:00,38.94,38.94,38.91,38.93,33338.0,32.2787,32.2787,32.2538,32.2704,33338.0
2017-07-18 15:45:00,38.93,38.94,38.91,38.93,34708.0,32.2704,32.2787,32.2538,32.2704,34708.0
2017-07-18 15:50:00,38.93,38.94,38.93,38.93,32848.0,32.2704,32.2787,32.2704,32.2704,32848.0
2017-07-18 15:55:00,38.93,38.94,38.92,38.93,79324.0,32.2704,32.2787,32.2621,32.2704,79324.0
2017-07-19 09:30:00,38.99,39.02,38.89,38.9,60406.0,32.3201,32.345,32.2372,32.2455,60406.0
2017-07-19 09:35:00,38.9,38.95,38.88,38.89,19088.0,32.2455,32.287,32.2289,32.2372,19088.0
2017-07-19 09:40:00,38.88,38.88,38.83,38.86,15346.0,32.2289,32.2289,32.1875,32.2124,15346.0
2017-07-19 09:45:00,38.87,38.96,38.87,38.94,22324.0,32.2206,32.2952,32.2206,32.2787,22324.0
2017-07-19 09:50:00,38.94,38.95,38.93,38.95,61658.0,32.2787,32.287,32.2704,32.287,61658.0
2017-07-19 09:55:00,38.94,38.96,38.93,38.94,21182.0,32.2787,32.2952,32.2704,32.2787,21182.0
2017-07-19 10:00:00,38.94,39.06,38.94,39.05,32214.0,32.2787,32.3781,32.2787,32.3699,32214.0
2017-07-19 10:05:00,39.04,39.06,38.99,39.01,12254.0,32.3616,32.3781,32.3201,32.3367,12254.0
2017-07-19 10:10:00,39.01,39.01,38.98,38.99,5400.0,32.3367,32.3367,32.3118,32.3201,5400.0
2017-07-19 10:15:00,38.99,39.01,38.98,38.98,7038.0,32.3201,32.3367,32.3118,32.3118,7038.0
2017-07-19 10:20:00,38.98,38.98,38.94,38.95,18836.0,32.3118,32.3118,32.2787,32.287,18836.0
2017-07-19 10:25:00,38.95,38.99,38.95,38.98,7426.0,32.287,32.3201,32.287,32.3118,7426.0
2017-07-19 10:30:00,38.97,38.99,38.97,38.98,10460.0,32.3035,32.3201,32.3035,32.3118,10460.0
2017-07-19 10:35:00,38.99,38.99,38.95,38.95,10548.0,32.3201,32.3201,32.287,32.287,10548.0
2017-07-19 10:40:00,38.95,38.96,38.94,38.94,8038.0,32.287,32.2952,32.2787,32.2787,8038.0
2017-07-19 10:45:00,38.95,38.96,38.95,38.95,6606.0,32.287,32.2952,32.287,32.287,6606.0
2017-07-19 10:50:00,38.95,38.96,38.95,38.95,4420.0,32.287,32.2952,32.287,32.287,4420.0
2017-07-19 10:55:00,38.96,38.96,38.94,38.95,5598.0,32.2952,32.2952,32.2787,32.287,5598.0
2017-07-19 11:00:00,38.95,38.96,38.94,38.95,15262.0,32.287,32.2952,32.2787,32.287,15262.0
2017-07-19 11:05:00,38.95,38.96,38.95,38.96,6768.0,32.287,32.2952,32.287,32.2952,6768.0
2017-07-19 11:10:00,38.96,38.96,38.95,38.95,5238.0,32.2952,32.2952,32.287,32.287,5238.0
2017-07-19 11:15:00,38.95,38.96,38.93,38.94,8480.0,32.287,32.2952,32.2704,32.2787,8480.0
2017-07-19 11:20:00,38.94,38.95,38.92,38.93,10924.0,32.2787,32.287,32.2621,32.2704,10924.0
2017-07-19 11:25:00,38.92,38.92,38.89,38.89,11890.0,32.2621,32.2621,32.2372,32.2372,11890.0
2017-07-19 11:30:00,38.89,38.91,38.89,38.9,10436.0,32.2372,32.2538,32.2372,32.2455,10436.0
2017-07-19 11:35:00,38.9,38.91,38.9,38.9,5048.0,32.2455,32.2538,32.2455,32.2455,5048.0
2017-07-19 11:40:00,38.9,38.9,38.89,38.9,11762.0,32.2455,32.2455,32.2372,32.2455,11762.0
2017-07-19 11:45:00,38.9,38.92,38.9,38.9,8242.0,32.2455,32.2621,32.2455,32.2455,8242.0
2017-07-19 11:50:00,38.9,38.9,38.87,38.88,7456.0,32.2455,32.2455,32.2206,32.2289,7456.0
2017-07-19 11:55:00,38.88,38.88,38.86,38.87,10778.0,32.2289,32.2289,32.2124,32.2206,10778.0
2017-07-19 12:00:00,38.87,38.88,38.87,38.87,6846.0,32.2206,32.2289,32.2206,32.2206,6846.0
2017-07-19 12:05:00,38.87,38.88,38.85,38.88,11202.0,32.2206,32.2289,32.2041,32.2289,11202.0
2017-07-19 12:10:00,38.88,38.89,38.88,38.88,5184.0,32.2289,32.2372,32.2289,32.2289,5184.0
2017-07-19 12:15:00,38.89,38.9,38.88,38.88,6332.0,32.2372,32.2455,32.2289,32.2289,6332.0
2017-07-19 12:20:00,38.88,38.9,38.88,38.9,10798.0,32.2289,32.2455,32.2289,32.2455,10798.0
2017-07-19 12:25:00,38.9,38.91,38.9,38.91,5508.0,32.2455,32.2538,32.2455,32.2538,5508.0
2017-07-19 12:30:00,38.9,38.91,38.9,38.9,5062.0,32.2455,32.2538,32.2455,32.2455,5062.0
2017-07-19 12:35:00,38.9,38.91,38.9,38.9,8416.0,32.2455,32.2538,32.2455,32.2455,8416.0
2017-07-19 12:40:00,38.91,38.91,38.9,38.9,5000.0,32.2538,32.2538,32.2455,32.2455,5000.0
2017-07-19 12:45:00,38.91,38.91,38.9,38.9,1226.0,32.2538,32.2538,32.2455,32.2455,1226.0
2017-07-19 12:50:00,38.9,38.9,38.88,38.89,12132.0,32.2455,32.2455,32.2289,32.2372,12132.0
2017-07-19 12:55:00,38.89,38.89,38.88,38.88,11030.0,32.2372,32.2372,32.2289,32.2289,11030.0
2017-07-19 13:00:00,38.88,38.9,38.88,38.89,6346.0,32.2289,32.2455,32.2289,32.2372,6346.0
2017-07-19 13:05:00,38.89,38.89,38.88,38.89,3574.0,32.2372,32.2372,32.2289,32.2372,3574.0
2017-07-19 13:10:00,38.89,38.91,38.89,38.91,10732.0,32.2372,32.2538,32.2372,32.2538,10732.0
2017-07-19 13:15:00,38.91,38.91,38.9,38.91,6222.0,32.2538,32.2538,32.2455,32.2538,6222.0
2017-07-19 13:20:00,38.91,38.92,38.91,38.91,7378.0,32.2538,32.2621,32.2538,32.2538,7378.0
2017-07-19 13:25:00,38.91,38.91,38.9,38.9,4432.0,32.2538,32.2538,32.2455,32.2455,4432.0
2017-07-19 13:30:00,38.9,38.9,38.89,38.9,14984.0,32.2455,32.2455,32.2372,32.2455,14984.0
2017-07-19 13:35:00,38.9,38.91,38.9,38.91,7616.0,32.2455,32.2538,32.2455,32.2538,7616.0
2017-07-19 13:40:00,38.91,38.91,38.9,38.91,7902.0,32.2538,32.2538,32.2455,32.2538,7902.0
2017-07-19 13:45:00,38.91,38.92,38.91,38.92,13708.0,32.2538,32.2621,32.2538,32.2621,13708.0
2017-07-19 13:50:00,38.92,38.94,38.92,38.94,8400.0,32.2621,32.2787,32.2621,32.2787,8400.0
2017-07-19 13:55:00,38.94,38.94,38.93,38.93,8166.0,32.2787,32.2787,32.2704,32.2704,8166.0
2017-07-19 14:00:00,38.92,38.93,38.92,38.92,8300.0,32.2621,32.2704,32.2621,32.2621,8300.0
2017-07-19 14:05:00,38.92,38.93,38.92,38.93,9444.0,32.2621,32.2704,32.2621,32.2704,9444.0
2017-07-19 14:10:00,38.93,38.93,38.93,38.93,1204.0,32.2704,32.2704,32.2704,32.2704,1204.0
2017-07-19 14:15:00,38.93,38.94,38.93,38.93,7996.0,32.2704,32.2787,32.2704,32.2704,7996.0
2017-07-19 14:20:00,38.93,38.94,38.92,38.93,5560.0,32.2704,32.2787,32.2621,32.2704,5560.0
2017-07-19 14:25:00,38.93,38.93,38.91,38.92,13128.0,32.2704,32.2704,32.2538,32.2621,13128.0
2017-07-19 14:30:00,38.92,38.93,38.92,38.92,3668.0,32.2621,32.2704,32.2621,32.2621,3668.0
2017-07-19 14:35:00,38.92,38.92,38.91,38.92,7404.0,32.2621,32.2621,32.2538,32.2621,7404.0
2017-07-19 14:40:00,38.92,38.93,38.92,38.92,4422.0,32.2621,32.2704,32.2621,32.2621,4422.0
2017-07-19 14:45:00,38.93,38.93,38.92,38.92,5106.0,32.2704,32.2704,32.2621,32.2621,5106.0
2017-07-19 14:50:00,38.92,38.93,38.92,38.93,10768.0,32.2621,32.2704,32.2621,32.2704,10768.0
2017-07-19 14:55:00,38.92,38.94,38.92,38.93,10722.0,32.2621,32.2787,32.2621,32.2704,10722.0
2017-07-19 15:00:00,38.92,38.93,38.92,38.93,8344.0,32.2621,32.2704,32.2621,32.2704,8344.0
2017-07-19 15:05:00,38.93,38.94,38.93,38.94,23510.0,32.2704,32.2787,32.2704,32.2787,23510.0
2017-07-19 15:10:00,38.94,38.94,38.93,38.93,54880.0,32.2787,32.2787,32.2704,32.2704,54880.0
2017-07-19 15:15:00,38.93,38.94,38.92,38.94,32758.0,32.2704,32.2787,32.2621,32.2787,32758.0
2017-07-19 15:20:00,38.94,38.94,38.93,38.94,30020.0,32.2787,32.2787,32.2704,32.2787,30020.0
2017-07-19 15:25:00,38.94,38.94,38.93,38.94,27670.0,32.2787,32.2787,32.2704,32.2787,27670.0
2017-07-19 15:30:00,38.94,38.94,38.93,38.93,39182.0,32.2787,32.2787,32.2704,32.2704,39182.0
2017-07-19 15:35:00,38.93,38.93,38.92,38.92,15370.0,32.2704,32.2704,32.2621,32.2621,15370.0
2017-07-19 15:40:00,38.92,38.94,38.92,38.94,29344.0,32.2621,32.2787,32.2621,32.2787,29344.0
2017-07-19 15:45:00,38.94,38.95,38.93,38.94,55986.0,32.2787,32.287,32.2704,32.2787,55986.0
2017-07-19 15:50:00,38.94,38.94,38.92,38.92,40184.0,32.2787,32.2787,32.2621,32.2621,40184.0
2017-07-19 15:55:00,38.93,38.94,38.92,38.93,203816.0,32.2704,32.2787,32.2621,32.2704,203816.0
2017-07-20 09:30:00,38.87,38.96,38.76,38.88,109188.0,32.2206,32.2952,32.1295,32.2289,109188.0
2017-07-20 09:35:00,38.9,39.05,38.9,39.04,16302.0,32.2455,32.3699,32.2455,32.3616,16302.0
2017-07-20 09:40:00,39.04,39.09,39.02,39.02,15152.0,32.3616,32.403,32.345,32.345,15152.0
2017-07-20 09:45:00,39.04,39.08,39.02,39.03,18062.0,32.3616,32.3947,32.345,32.3533,18062.0
2017-07-20 09:50:00,39.03,39.09,39.02,39.09,21820.0,32.3533,32.403,32.345,32.403,21820.0
2017-07-20 09:55:00,39.09,39.15,39.09,39.1,11410.0,32.403,32.4527,32.403,32.4113,11410.0
2017-07-20 10:00:00,39.1,39.16,39.1,39.13,23190.0,32.4113,32.461,32.4113,32.4362,23190.0
2017-07-20 10:05:00,39.13,39.16,39.07,39.09,35428.0,32.4362,32.461,32.3864,32.403,35428.0
2017-07-20 10:10:00,39.09,39.12,39.07,39.12,46200.0,32.403,32.4279,32.3864,32.4279,46200.0
2017-07-20 10:15:00,39.1,39.12,39.07,39.07,13272.0,32.4113,32.4279,32.3864,32.3864,13272.0
2017-07-20 10:20:00,39.07,39.1,39.07,39.09,16954.0,32.3864,32.4113,32.3864,32.403,16954.0
2017-07-20 10:25:00,39.08,39.08,39.05,39.07,6964.0,32.3947,32.3947,32.3699,32.3864,6964.0
2017-07-20 10:30:00,39.07,39.08,38.97,38.98,47394.0,32.3864,32.3947,32.3035,32.3118,47394.0
2017-07-20 10:35:00,38.99,39.01,38.94,38.96,15154.0,32.3201,32.3367,32.2787,32.2952,15154.0
2017-07-20 10:40:00,38.96,38.99,38.92,38.99,15616.0,32.2952,32.3201,32.2621,32.3201,15616.0
2017-07-20 10:45:00,38.99,39.05,38.98,39.05,19832.0,32.3201,32.3699,32.3118,32.3699,19832.0
2017-07-20 10:50:00,39.05,39.07,39.03,39.07,16312.0,32.3699,32.3864,32.3533,32.3864,16312.0
2017-07-20 10:55:00,39.06,39.07,39.02,39.02,47206.0,32.3781,32.3864,32.345,32.345,47206.0
2017-07-20 11:00:00,39.02,39.05,39.0,39.03,23000.0,32.345,32.3699,32.3284,32.3533,23000.0
2017-07-20 11:05:00,39.04,39.05,38.94,38.94,65338.0,32.3616,32.3699,32.2787,32.2787,65338.0
2017-07-20 11:10:00,38.94,38.96,38.93,38.95,17670.0,32.2787,32.2952,32.2704,32.287,17670.0
2017-07-20 11:15:00,38.95,38.95,38.91,38.91,12954.0,32.287,32.287,32.2538,32.2538,12954.0
2017-07-20 11:20:00,38.9,38.92,38.9,38.91,12400.0,32.2455,32.2621,32.2455,32.2538,12400.0
2017-07-20 11:25:00,38.9,38.93,38.89,38.92,16180.0,32.2455,32.2704,32.2372,32.2621,16180.0
2017-07-20 11:30:00,38.92,38.93,38.9,38.91,21524.0,32.2621,32.2704,32.2455,32.2538,21524.0
2017-07-20 11:35:00,38.9,38.92,38.85,38.87,47212.0,32.2455,32.2621,32.2041,32.2206,47212.0
2017-07-20 11:40:00,38.86,38.87,38.81,38.82,42610.0,32.2124,32.2206,32.1709,32.1792,42610.0
2017-07-20 11:45:00,38.81,38.87,38.8,38.87,66988.0,32.1709,32.2206,32.1626,32.2206,66988.0
2017-07-20 11:50:00,38.87,38.91,38.87,38.91,11700.0,32.2206,32.2538,32.2206,32.2538,11700.0
2017-07-20 11:55:00,38.92,38.92,38.89,38.91,11004.0,32.2621,32.2621,32.2372,32.2538,11004.0
2017-07-20 12:00:00,38.92,38.92,38.89,38.92,13630.0,32.2621,32.2621,32.2372,32.2621,13630.0
2017-07-20 12:05:00,38.93,38.93,38.91,38.92,9720.0,32.2704,32.2704,32.2538,32.2621,9720.0
2017-07-20 12:10:00,38.92,38.92,38.9,38.92,9278.0,32.2621,32.2621,32.2455,32.2621,9278.0
2017-07-20 12:15:00,38.91,38.92,38.9,38.92,7252.0,32.2538,32.2621,32.2455,32.2621,7252.0
2017-07-20 12:20:00,38.93,38.94,38.92,38.93,16396.0,32.2704,32.2787,32.2621,32.2704,16396.0
2017-07-20 12:25:00,38.93,38.94,38.93,38.93,11440.0,32.2704,32.2787,32.2704,32.2704,11440.0
2017-07-20 12:30:00,38.93,38.95,38.9,38.92,23338.0,32.2704,32.287,32.2455,32.2621,23338.0
2017-07-20 12:35:00,38.92,38.92,38.9,38.9,2600.0,32.2621,32.2621,32.2455,32.2455,2600.0
2017-07-20 12:40:00,38.9,38.91,38.89,38.89,21236.0,32.2455,32.2538,32.2372,32.2372,21236.0
2017-07-20 12:45:00,38.89,38.9,38.88,38.88,20390.0,32.2372,32.2455,32.2289,32.2289,20390.0
2017-07-20 12:50:00,38.88,38.91,38.88,38.91,11400.0,32.2289,32.2538,32.2289,32.2538,11400.0
2017-07-20 12:55:00,38.91,38.91,38.88,38.88,16082.0,32.2538,32.2538,32.2289,32.2289,16082.0
2017-07-20 13:00:00,38.88,38.91,38.87,38.89,30664.0,32.2289,32.2538,32.2206,32.2372,30664.0
2017-07-20 13:05:00,38.89,38.92,38.89,38.92,8006.0,32.2372,32.2621,32.2372,32.2621,8006.0
2017-07-20 13:10:00,38.93,38.94,38.92,38.92,8320.0,32.2704,32.2787,32.2621,32.2621,8320.0
2017-07-20 13:15:00,38.92,38.93,38.91,38.93,11018.0,32.2621,32.2704,32.2538,32.2704,11018.0
2017-07-20 13:20:00,38.92,38.93,38.92,38.93,4600.0,32.2621,32.2704,32.2621,32.2704,4600.0
2017-07-20 13:25:00,38.93,38.94,38.92,38.92,8774.0,32.2704,32.2787,32.2621,32.2621,8774.0
2017-07-20 13:30:00,38.92,38.93,38.9,38.9,28094.0,32.2621,32.2704,32.2455,32.2455,28094.0
2017-07-20 13:35:00,38.9,38.91,38.89,38.9,15510.0,32.2455,32.2538,32.2372,32.2455,15510.0
2017-07-20 13:40:00,38.9,38.92,38.89,38.92,6838.0,32.2455,32.2621,32.2372,32.2621,6838.0
2017-07-20 13:45:00,38.91,38.92,38.89,38.89,15630.0,32.2538,32.2621,32.2372,32.2372,15630.0
2017-07-20 13:50:00,38.89,38.92,38.89,38.9,14540.0,32.2372,32.2621,32.2372,32.2455,14540.0
2017-07-20 13:55:00,38.9,38.9,38.89,38.9,9160.0,32.2455,32.2455,32.2372,32.2455,9160.0
2017-07-20 14:00:00,38.9,38.9,38.88,38.9,16448.0,32.2455,32.2455,32.2289,32.2455,16448.0
2017-07-20 14:05:00,38.9,38.91,38.88,38.9,16524.0,32.2455,32.2538,32.2289,32.2455,16524.0
2017-07-20 14:10:00,38.9,38.91,38.9,38.9,20382.0,32.2455,32.2538,32.2455,32.2455,20382.0
2017-07-20 14:15:00,38.9,38.9,38.89,38.9,5712.0,32.2455,32.2455,32.2372,32.2455,5712.0
2017-07-20 14:20:00,38.89,38.9,38.88,38.9,16186.0,32.2372,32.2455,32.2289,32.2455,16186.0
2017-07-20 14:25:00,38.9,38.91,38.9,38.9,5172.0,32.2455,32.2538,32.2455,32.2455,5172.0
2017-07-20 14:30:00,38.9,38.9,38.88,38.9,14984.0,32.2455,32.2455,32.2289,32.2455,14984.0
2017-07-20 14:35:00,38.9,38.92,38.9,38.9,13454.0,32.2455,32.2621,32.2455,32.2455,13454.0
2017-07-20 14:40:00,38.91,38.93,38.91,38.92,12906.0,32.2538,32.2704,32.2538,32.2621,12906.0
2017-07-20 14:45:00,38.91,38.92,38.89,38.9,15226.0,32.2538,32.2621,32.2372,32.2455,15226.0
2017-07-20 14:50:00,38.89,38.9,38.89,38.89,13604.0,32.2372,32.2455,32.2372,32.2372,13604.0
2017-07-20 14:55:00,38.88,38.88,38.84,38.84,39634.0,32.2289,32.2289,32.1958,32.1958,39634.0
2017-07-20 15:00:00,38.85,38.87,38.84,38.86,33472.0,32.2041,32.2206,32.1958,32.2124,33472.0
2017-07-20 15:05:00,38.86,38.86,38.84,38.84,14376.0,32.2124,32.2124,32.1958,32.1958,14376.0
2017-07-20 15:10:00,38.85,38.85,38.83,38.84,27264.0,32.2041,32.2041,32.1875,32.1958,27264.0
2017-07-20 15:15:00,38.84,38.84,38.82,38.82,15278.0,32.1958,32.1958,32.1792,32.1792,15278.0
2017-07-20 15:20:00,38.82,38.82,38.81,38.82,19794.0,32.1792,32.1792,32.1709,32.1792,19794.0
2017-07-20 15:25:00,38.82,38.84,38.82,38.84,31622.0,32.1792,32.1958,32.1792,32.1958,31622.0
2017-07-20 15:30:00,38.83,38.83,38.81,38.82,39896.0,32.1875,32.1875,32.1709,32.1792,39896.0
2017-07-20 15:35:00,38.82,38.82,38.8,38.8,22464.0,32.1792,32.1792,32.1626,32.1626,22464.0
2017-07-20 15:40:00,38.81,38.84,38.8,38.84,42870.0,32.1709,32.1958,32.1626,32.1958,42870.0
2017-07-20 15:45:00,38.84,38.87,38.84,38.86,79298.0,32.1958,32.2206,32.1958,32.2124,79298.0
2017-07-20 15:50:00,38.86,38.88,38.84,38.87,56622.0,32.2124,32.2289,32.1958,32.2206,56622.0
2017-07-20 15:55:00,38.87,38.87,38.82,38.84,159142.0,32.2206,32.2206,32.1792,32.1958,159142.0
2017-07-21 09:30:00,38.77,38.87,38.77,38.84,216954.0,32.1377,32.2206,32.1377,32.1958,216954.0
2017-07-21 09:35:00,38.83,38.88,38.82,38.87,9958.0,32.1875,32.2289,32.1792,32.2206,9958.0
2017-07-21 09:40:00,38.88,38.9,38.84,38.87,19196.0,32.2289,32.2455,32.1958,32.2206,19196.0
2017-07-21 09:45:00,38.87,38.87,38.82,38.83,15016.0,32.2206,32.2206,32.1792,32.1875,15016.0
2017-07-21 09:50:00,38.83,38.84,38.8,38.84,12266.0,32.1875,32.1958,32.1626,32.1958,12266.0
2017-07-21 09:55:00,38.85,38.88,38.79,38.8,31042.0,32.2041,32.2289,32.1543,32.1626,31042.0
2017-07-21 10:00:00,38.8,38.8,38.76,38.77,28968.0,32.1626,32.1626,32.1295,32.1377,28968.0
2017-07-21 10:05:00,38.77,38.78,38.75,38.76,19406.0,32.1377,32.146,32.1212,32.1295,19406.0
2017-07-21 10:10:00,38.77,38.77,38.73,38.73,30032.0,32.1377,32.1377,32.1046,32.1046,30032.0
2017-07-21 10:15:00,38.72,38.76,38.71,38.73,13774.0,32.0963,32.1295,32.088,32.1046,13774.0
2017-07-21 10:20:00,38.73,38.77,38.72,38.77,16812.0,32.1046,32.1377,32.0963,32.1377,16812.0
2017-07-21 10:25:00,38.78,38.8,38.77,38.77,17228.0,32.146,32.1626,32.1377,32.1377,17228.0
2017-07-21 10:30:00,38.77,38.77,38.75,38.75,13746.0,32.1377,32.1377,32.1212,32.1212,13746.0
2017-07-21 10:35:00,38.75,38.75,38.72,38.74,15962.0,32.1212,32.1212,32.0963,32.1129,15962.0
2017-07-21 10:40:00,38.74,38.77,38.74,38.77,16670.0,32.1129,32.1377,32.1129,32.1377,16670.0
2017-07-21 10:45:00,38.76,38.77,38.74,38.77,13536.0,32.1295,32.1377,32.1129,32.1377,13536.0
2017-07-21 10:50:00,38.77,38.77,38.74,38.74,14746.0,32.1377,32.1377,32.1129,32.1129,14746.0
2017-07-21 10:55:00,38.74,38.76,38.73,38.74,20200.0,32.1129,32.1295,32.1046,32.1129,20200.0
2017-07-21 11:00:00,38.74,38.77,38.74,38.77,8200.0,32.1129,32.1377,32.1129,32.1377,8200.0
2017-07-21 11:05:00,38.77,38.79,38.77,38.79,13380.0,32.1377,32.1543,32.1377,32.1543,13380.0
2017-07-21 11:10:00,38.79,38.85,38.79,38.84,16778.0,32.1543,32.2041,32.1543,32.1958,16778.0
2017-07-21 11:15:00,38.84,38.85,38.81,38.82,18520.0,32.1958,32.2041,32.1709,32.1792,18520.0
2017-07-21 11:20:00,38.81,38.81,38.79,38.79,13000.0,32.1709,32.1709,32.1543,32.1543,13000.0
2017-07-21 11:25:00,38.8,38.81,38.78,38.8,17268.0,32.1626,32.1709,32.146,32.1626,17268.0
2017-07-21 11:30:00,38.8,38.8,38.79,38.8,16000.0,32.1626,32.1626,32.1543,32.1626,16000.0
2017-07-21 11:35:00,38.81,38.81,38.79,38.8,50128.0,32.1709,32.1709,32.1543,32.1626,50128.0
2017-07-21 11:40:00,38.8,38.82,38.8,38.81,14412.0,32.1626,32.1792,32.1626,32.1709,14412.0
2017-07-21 11:45:00,38.81,38.82,38.74,38.74,22086.0,32.1709,32.1792,32.1129,32.1129,22086.0
2017-07-21 11:50:00,38.74,38.75,38.68,38.69,114858.0,32.1129,32.1212,32.0631,32.0714,114858.0
2017-07-21 11:55:00,38.7,38.72,38.67,38.69,157040.0,32.0797,32.0963,32.0549,32.0714,157040.0
2017-07-21 12:00:00,38.7,38.75,38.7,38.75,53124.0,32.0797,32.1212,32.0797,32.1212,53124.0
2017-07-21 12:05:00,38.74,38.77,38.74,38.76,37004.0,32.1129,32.1377,32.1129,32.1295,37004.0
2017-07-21 12:10:00,38.74,38.75,38.72,38.74,19894.0,32.1129,32.1212,32.0963,32.1129,19894.0
2017-07-21 12:15:00,38.73,38.74,38.71,38.73,8054.0,32.1046,32.1129,32.088,32.1046,8054.0
2017-07-21 12:20:00,38.74,38.76,38.67,38.71,68942.0,32.1129,32.1295,32.0549,32.088,68942.0
2017-07-21 12:25:00,38.71,38.73,38.7,38.71,16620.0,32.088,32.1046,32.0797,32.088,16620.0
2017-07-21 12:30:00,38.7,38.71,38.68,38.69,10606.0,32.0797,32.088,32.0631,32.0714,10606.0
2017-07-21 12:35:00,38.7,38.7,38.67,38.69,17386.0,32.0797,32.0797,32.0549,32.0714,17386.0
2017-07-21 12:40:00,38.68,38.7,38.68,38.68,13784.0,32.0631,32.0797,32.0631,32.0631,13784.0
2017-07-21 12:45:00,38.68,38.68,38.67,38.68,10664.0,32.0631,32.0631,32.0549,32.0631,10664.0
2017-07-21 12:50:00,38.68,38.7,38.66,38.67,10712.0,32.0631,32.0797,32.0466,32.0549,10712.0
2017-07-21 12:55:00,38.67,38.71,38.67,38.71,12834.0,32.0549,32.088,32.0549,32.088,12834.0
2017-07-21 13:00:00,38.71,38.72,38.7,38.72,11482.0,32.088,32.0963,32.0797,32.0963,11482.0
2017-07-21 13:05:00,38.72,38.73,38.71,38.73,15518.0,32.0963,32.1046,32.088,32.1046,15518.0
2017-07-21 13:10:00,38.72,38.72,38.71,38.71,14206.0,32.0963,32.0963,32.088,32.088,14206.0
2017-07-21 13:15:00,38.71,38.72,38.71,38.71,11216.0,32.088,32.0963,32.088,32.088,11216.0
2017-07-21 13:20:00,38.71,38.72,38.7,38.71,16080.0,32.088,32.0963,32.0797,32.088,16080.0
2017-07-21 13:25:00,38.71,38.72,38.7,38.72,15278.0,32.088,32.0963,32.0797,32.0963,15278.0
2017-07-21 13:30:00,38.71,38.75,38.71,38.75,16184.0,32.088,32.1212,32.088,32.1212,16184.0
2017-07-21 13:35:00,38.76,38.81,38.75,38.78,15916.0,32.1295,32.1709,32.1212,32.146,15916.0
2017-07-21 13:40:00,38.79,38.81,38.79,38.81,9978.0,32.1543,32.1709,32.1543,32.1709,9978.0
2017-07-21 13:45:00,38.81,38.81,38.77,38.77,8396.0,32.1709,32.1709,32.1377,32.1377,8396.0
2017-07-21 13:50:00,38.78,38.79,38.78,38.78,7622.0,32.146,32.1543,32.146,32.146,7622.0
2017-07-21 13:55:00,38.79,38.79,38.77,38.79,11890.0,32.1543,32.1543,32.1377,32.1543,11890.0
2017-07-21 14:00:00,38.8,38.8,38.79,38.79,5580.0,32.1626,32.1626,32.1543,32.1543,5580.0
2017-07-21 14:05:00,38.79,38.79,38.77,38.78,6400.0,32.1543,32.1543,32.1377,32.146,6400.0
2017-07-21 14:10:00,38.78,38.79,38.73,38.74,31758.0,32.146,32.1543,32.1046,32.1129,31758.0
2017-07-21 14:15:00,38.74,38.74,38.73,38.74,11532.0,32.1129,32.1129,32.1046,32.1129,11532.0
2017-07-21 14:20:00,38.75,38.76,38.74,38.75,11476.0,32.1212,32.1295,32.1129,32.1212,11476.0
2017-07-21 14:25:00,38.74,38.75,38.74,38.74,5400.0,32.1129,32.1212,32.1129,32.1129,5400.0
2017-07-21 14:30:00,38.74,38.76,38.74,38.76,8694.0,32.1129,32.1295,32.1129,32.1295,8694.0
2017-07-21 14:35:00,38.76,38.77,38.75,38.77,5830.0,32.1295,32.1377,32.1212,32.1377,5830.0
2017-07-21 14:40:00,38.77,38.78,38.77,38.77,12098.0,32.1377,32.146,32.1377,32.1377,12098.0
2017-07-21 14:45:00,38.77,38.79,38.77,38.79,9226.0,32.1377,32.1543,32.1377,32.1543,9226.0
2017-07-21 14:50:00,38.79,38.8,38.78,38.8,10184.0,32.1543,32.1626,32.146,32.1626,10184.0
2017-07-21 14:55:00,38.79,38.82,38.79,38.82,14810.0,32.1543,32.1792,32.1543,32.1792,14810.0
2017-07-21 15:00:00,38.82,38.83,38.8,38.8,31218.0,32.1792,32.1875,32.1626,32.1626,31218.0
2017-07-21 15:05:00,38.8,38.8,38.77,38.77,16056.0,32.1626,32.1626,32.1377,32.1377,16056.0
2017-07-21 15:10:00,38.77,38.8,38.77,38.79,13610.0,32.1377,32.1626,32.1377,32.1543,13610.0
2017-07-21 15:15:00,38.79,38.8,38.79,38.8,9292.0,32.1543,32.1626,32.1543,32.1626,9292.0
2017-07-21 15:20:00,38.8,38.8,38.77,38.78,26156.0,32.1626,32.1626,32.1377,32.146,26156.0
2017-07-21 15:25:00,38.79,38.79,38.76,38.77,21750.0,32.1543,32.1543,32.1295,32.1377,21750.0
2017-07-21 15:30:00,38.77,38.8,38.77,38.79,24404.0,32.1377,32.1626,32.1377,32.1543,24404.0
2017-07-21 15:35:00,38.8,38.81,38.79,38.79,31030.0,32.1626,32.1709,32.1543,32.1543,31030.0
2017-07-21 15:40:00,38.79,38.8,38.78,38.79,31580.0,32.1543,32.1626,32.146,32.1543,31580.0
2017-07-21 15:45:00,38.78,38.8,38.77,38.79,80806.0,32.146,32.1626,32.1377,32.1543,80806.0
2017-07-21 15:50:00,38.79,38.8,38.78,38.8,57748.0,32.1543,32.1626,32.146,32.1626,57748.0
2017-07-21 15:55:00,38.8,38.8,38.76,38.78,139754.0,32.1626,32.1626,32.1295,32.146,139754.0
2017-07-24 09:30:00,38.79,38.87,38.76,38.81,23468.0,32.1543,32.2206,32.1295,32.1709,23468.0
2017-07-24 09:35:00,38.81,38.81,38.79,38.79,8492.0,32.1709,32.1709,32.1543,32.1543,8492.0
2017-07-24 09:40:00,38.78,38.8,38.76,38.77,9942.0,32.146,32.1626,32.1295,32.1377,9942.0
2017-07-24 09:45:00,38.78,38.82,38.77,38.82,26064.0,32.146,32.1792,32.1377,32.1792,26064.0
2017-07-24 09:50:00,38.81,38.81,38.79,38.81,4778.0,32.1709,32.1709,32.1543,32.1709,4778.0
2017-07-24 09:55:00,38.8,38.83,38.78,38.82,14532.0,32.1626,32.1875,32.146,32.1792,14532.0
2017-07-24 10:00:00,38.83,38.85,38.82,38.82,10952.0,32.1875,32.2041,32.1792,32.1792,10952.0
2017-07-24 10:05:00,38.82,38.83,38.8,38.82,7832.0,32.1792,32.1875,32.1626,32.1792,7832.0
2017-07-24 10:10:00,38.82,38.82,38.8,38.8,12860.0,32.1792,32.1792,32.1626,32.1626,12860.0
2017-07-24 10:15:00,38.8,38.83,38.8,38.82,32614.0,32.1626,32.1875,32.1626,32.1792,32614.0
2017-07-24 10:20:00,38.82,38.83,38.81,38.81,19362.0,32.1792,32.1875,32.1709,32.1709,19362.0
2017-07-24 10:25:00,38.81,38.82,38.81,38.81,12800.0,32.1709,32.1792,32.1709,32.1709,12800.0
2017-07-24 10:30:00,38.81,38.82,38.81,38.81,6280.0,32.1709,32.1792,32.1709,32.1709,6280.0
2017-07-24 10:35:00,38.81,38.82,38.8,38.81,11830.0,32.1709,32.1792,32.1626,32.1709,11830.0
2017-07-24 10:40:00,38.81,38.81,38.77,38.78,15898.0,32.1709,32.1709,32.1377,32.146,15898.0
2017-07-24 10:45:00,38.78,38.8,38.77,38.79,10434.0,32.146,32.1626,32.1377,32.1543,10434.0
2017-07-24 10:50:00,38.78,38.79,38.77,38.79,14570.0,32.146,32.1543,32.1377,32.1543,14570.0
2017-07-24 10:55:00,38.8,38.8,38.78,38.79,10258.0,32.1626,32.1626,32.146,32.1543,10258.0
2017-07-24 11:00:00,38.79,38.81,38.79,38.8,8606.0,32.1543,32.1709,32.1543,32.1626,8606.0
2017-07-24 11:05:00,38.8,38.82,38.8,38.81,5274.0,32.1626,32.1792,32.1626,32.1709,5274.0
2017-07-24 11:10:00,38.81,38.81,38.8,38.81,4018.0,32.1709,32.1709,32.1626,32.1709,4018.0
2017-07-24 11:15:00,38.81,38.82,38.81,38.82,4536.0,32.1709,32.1792,32.1709,32.1792,4536.0
2017-07-24 11:20:00,38.82,38.82,38.78,38.79,5400.0,32.1792,32.1792,32.146,32.1543,5400.0
2017-07-24 11:25:00,38.78,38.84,38.78,38.83,22258.0,32.146,32.1958,32.146,32.1875,22258.0
2017-07-24 11:30:00,38.84,38.87,38.82,38.87,6036.0,32.1958,32.2206,32.1792,32.2206,6036.0
2017-07-24 11:35:00,38.87,38.87,38.85,38.85,10408.0,32.2206,32.2206,32.2041,32.2041,10408.0
2017-07-24 11:40:00,38.85,38.86,38.82,38.83,8410.0,32.2041,32.2124,32.1792,32.1875,8410.0
2017-07-24 11:45:00,38.83,38.85,38.83,38.83,7080.0,32.1875,32.2041,32.1875,32.1875,7080.0
2017-07-24 11:50:00,38.83,38.83,38.81,38.82,7496.0,32.1875,32.1875,32.1709,32.1792,7496.0
2017-07-24 11:55:00,38.82,38.84,38.82,38.83,4116.0,32.1792,32.1958,32.1792,32.1875,4116.0
2017-07-24 12:00:00,38.84,38.84,38.83,38.83,10560.0,32.1958,32.1958,32.1875,32.1875,10560.0
2017-07-24 12:05:00,38.83,38.83,38.83,38.83,2200.0,32.1875,32.1875,32.1875,32.1875,2200.0
2017-07-24 12:10:00,38.83,38.83,38.81,38.82,16394.0,32.1875,32.1875,32.1709,32.1792,16394.0
2017-07-24 12:15:00,38.82,38.83,38.82,38.82,3800.0,32.1792,32.1875,32.1792,32.1792,3800.0
2017-07-24 12:20:00,38.82,38.83,38.81,38.81,7020.0,32.1792,32.1875,32.1709,32.1709,7020.0
2017-07-24 12:25:00,38.81,38.81,38.78,38.79,25086.0,32.1709,32.1709,32.146,32.1543,25086.0
2017-07-24 12:30:00,38.79,38.81,38.79,38.8,18200.0,32.1543,32.1709,32.1543,32.1626,18200.0
2017-07-24 12:35:00,38.8,38.82,38.79,38.8,12060.0,32.1626,32.1792,32.1543,32.1626,12060.0
2017-07-24 12:40:00,38.8,38.81,38.79,38.8,14676.0,32.1626,32.1709,32.1543,32.1626,14676.0
2017-07-24 12:45:00,38.81,38.81,38.79,38.8,19300.0,32.1709,32.1709,32.1543,32.1626,19300.0
2017-07-24 12:50:00,38.79,38.81,38.79,38.8,27220.0,32.1543,32.1709,32.1543,32.1626,27220.0
2017-07-24 12:55:00,38.8,38.8,38.79,38.8,10100.0,32.1626,32.1626,32.1543,32.1626,10100.0
2017-07-24 13:00:00,38.8,38.82,38.8,38.82,5400.0,32.1626,32.1792,32.1626,32.1792,5400.0
2017-07-24 13:05:00,38.82,38.82,38.79,38.79,16182.0,32.1792,32.1792,32.1543,32.1543,16182.0
2017-07-24 13:10:00,38.79,38.8,38.79,38.8,8312.0,32.1543,32.1626,32.1543,32.1626,8312.0
2017-07-24 13:15:00,38.8,38.8,38.79,38.8,9000.0,32.1626,32.1626,32.1543,32.1626,9000.0
2017-07-24 13:20:00,38.81,38.82,38.8,38.82,13616.0,32.1709,32.1792,32.1626,32.1792,13616.0
2017-07-24 13:25:00,38.82,38.82,38.8,38.81,11210.0,32.1792,32.1792,32.1626,32.1709,11210.0
2017-07-24 13:30:00,38.8,38.8,38.79,38.8,12310.0,32.1626,32.1626,32.1543,32.1626,12310.0
2017-07-24 13:35:00,38.79,38.8,38.79,38.79,44720.0,32.1543,32.1626,32.1543,32.1543,44720.0
2017-07-24 13:40:00,38.79,38.81,38.79,38.81,7650.0,32.1543,32.1709,32.1543,32.1709,7650.0
2017-07-24 13:45:00,38.8,38.81,38.8,38.81,12022.0,32.1626,32.1709,32.1626,32.1709,12022.0
2017-07-24 13:50:00,38.81,38.81,38.8,38.8,8378.0,32.1709,32.1709,32.1626,32.1626,8378.0
2017-07-24 13:55:00,38.79,38.81,38.79,38.8,8916.0,32.1543,32.1709,32.1543,32.1626,8916.0
2017-07-24 14:00:00,38.8,38.8,38.79,38.79,10384.0,32.1626,32.1626,32.1543,32.1543,10384.0
2017-07-24 14:05:00,38.8,38.8,38.78,38.78,23064.0,32.1626,32.1626,32.146,32.146,23064.0
2017-07-24 14:10:00,38.78,38.8,38.77,38.8,9034.0,32.146,32.1626,32.1377,32.1626,9034.0
2017-07-24 14:15:00,38.79,38.79,38.77,38.78,9560.0,32.1543,32.1543,32.1377,32.146,9560.0
2017-07-24 14:20:00,38.79,38.81,38.78,38.8,24042.0,32.1543,32.1709,32.146,32.1626,24042.0
2017-07-24 14:25:00,38.81,38.81,38.8,38.8,9082.0,32.1709,32.1709,32.1626,32.1626,9082.0
2017-07-24 14:30:00,38.8,38.81,38.79,38.81,25632.0,32.1626,32.1709,32.1543,32.1709,25632.0
2017-07-24 14:35:00,38.82,38.82,38.8,38.81,13504.0,32.1792,32.1792,32.1626,32.1709,13504.0
2017-07-24 14:40:00,38.81,38.82,38.8,38.82,17396.0,32.1709,32.1792,32.1626,32.1792,17396.0
2017-07-24 14:45:00,38.83,38.83,38.82,38.83,21050.0,32.1875,32.1875,32.1792,32.1875,21050.0
2017-07-24 14:50:00,38.84,38.85,38.84,38.85,15716.0,32.1958,32.2041,32.1958,32.2041,15716.0
2017-07-24 14:55:00,38.85,38.85,38.82,38.82,21714.0,32.2041,32.2041,32.1792,32.1792,21714.0
2017-07-24 15:00:00,38.83,38.85,38.82,38.84,16212.0,32.1875,32.2041,32.1792,32.1958,16212.0
2017-07-24 15:05:00,38.84,38.85,38.82,38.83,31764.0,32.1958,32.2041,32.1792,32.1875,31764.0
2017-07-24 15:10:00,38.83,38.83,38.79,38.79,17742.0,32.1875,32.1875,32.1543,32.1543,17742.0
2017-07-24 15:15:00,38.79,38.8,38.79,38.8,37828.0,32.1543,32.1626,32.1543,32.1626,37828.0
2017-07-24 15:20:00,38.8,38.82,38.8,38.82,20612.0,32.1626,32.1792,32.1626,32.1792,20612.0
2017-07-24 15:25:00,38.82,38.85,38.82,38.82,30024.0,32.1792,32.2041,32.1792,32.1792,30024.0
2017-07-24 15:30:00,38.83,38.84,38.82,38.82,20812.0,32.1875,32.1958,32.1792,32.1792,20812.0
2017-07-24 15:35:00,38.82,38.82,38.8,38.8,30620.0,32.1792,32.1792,32.1626,32.1626,30620.0
2017-07-24 15:40:00,38.8,38.82,38.79,38.81,46804.0,32.1626,32.1792,32.1543,32.1709,46804.0
2017-07-24 15:45:00,38.81,38.82,38.8,38.81,51148.0,32.1709,32.1792,32.1626,32.1709,51148.0
2017-07-24 15:50:00,38.82,38.83,38.8,38.82,71288.0,32.1792,32.1875,32.1626,32.1792,71288.0
2017-07-24 15:55:00,38.82,38.83,38.81,38.83,218194.0,32.1792,32.1875,32.1709,32.1875,218194.0
2017-07-25 09:30:00,39.09,39.19,39.07,39.08,53808.0,32.403,32.4859,32.3864,32.3947,53808.0
2017-07-25 09:35:00,39.05,39.15,39.04,39.12,9000.0,32.3699,32.4527,32.3616,32.4279,9000.0
2017-07-25 09:40:00,39.09,39.13,39.04,39.12,25284.0,32.403,32.4362,32.3616,32.4279,25284.0
2017-07-25 09:45:00,39.12,39.16,39.12,39.15,19010.0,32.4279,32.461,32.4279,32.4527,19010.0
2017-07-25 09:50:00,39.17,39.17,39.12,39.12,22764.0,32.4693,32.4693,32.4279,32.4279,22764.0
2017-07-25 09:55:00,39.12,39.12,38.99,39.07,68648.0,32.4279,32.4279,32.3201,32.3864,68648.0
2017-07-25 10:00:00,39.07,39.07,38.99,38.99,46770.0,32.3864,32.3864,32.3201,32.3201,46770.0
2017-07-25 10:05:00,38.99,39.02,38.98,39.02,38460.0,32.3201,32.345,32.3118,32.345,38460.0
2017-07-25 10:10:00,39.02,39.03,38.99,38.99,14728.0,32.345,32.3533,32.3201,32.3201,14728.0
2017-07-25 10:15:00,38.99,39.04,38.99,39.03,14470.0,32.3201,32.3616,32.3201,32.3533,14470.0
2017-07-25 10:20:00,39.05,39.08,39.02,39.02,18362.0,32.3699,32.3947,32.345,32.345,18362.0
2017-07-25 10:25:00,39.02,39.02,39.01,39.02,10104.0,32.345,32.345,32.3367,32.345,10104.0
2017-07-25 10:30:00,39.01,39.01,38.98,38.99,13882.0,32.3367,32.3367,32.3118,32.3201,13882.0
2017-07-25 10:35:00,38.99,39.03,38.99,39.01,12568.0,32.3201,32.3533,32.3201,32.3367,12568.0
2017-07-25 10:40:00,39.01,39.02,38.98,38.99,23964.0,32.3367,32.345,32.3118,32.3201,23964.0
2017-07-25 10:45:00,38.99,38.99,38.97,38.99,13888.0,32.3201,32.3201,32.3035,32.3201,13888.0
2017-07-25 10:50:00,38.99,39.01,38.98,38.99,34476.0,32.3201,32.3367,32.3118,32.3201,34476.0
2017-07-25 10:55:00,38.99,39.01,38.99,39.01,25030.0,32.3201,32.3367,32.3201,32.3367,25030.0
2017-07-25 11:00:00,39.01,39.03,38.99,38.99,14460.0,32.3367,32.3533,32.3201,32.3201,14460.0
2017-07-25 11:05:00,38.99,39.02,38.99,39.02,11770.0,32.3201,32.345,32.3201,32.345,11770.0
2017-07-25 11:10:00,39.02,39.04,39.0,39.02,17160.0,32.345,32.3616,32.3284,32.345,17160.0
2017-07-25 11:15:00,39.02,39.06,39.02,39.04,23450.0,32.345,32.3781,32.345,32.3616,23450.0
2017-07-25 11:20:00,39.03,39.04,39.01,39.03,10036.0,32.3533,32.3616,32.3367,32.3533,10036.0
2017-07-25 11:25:00,39.02,39.03,39.01,39.02,11000.0,32.345,32.3533,32.3367,32.345,11000.0
2017-07-25 11:30:00,39.02,39.04,39.01,39.02,13456.0,32.345,32.3616,32.3367,32.345,13456.0
2017-07-25 11:35:00,39.02,39.03,39.01,39.02,13636.0,32.345,32.3533,32.3367,32.345,13636.0
2017-07-25 11:40:00,39.02,39.06,39.02,39.05,20106.0,32.345,32.3781,32.345,32.3699,20106.0
2017-07-25 11:45:00,39.05,39.05,39.03,39.04,10474.0,32.3699,32.3699,32.3533,32.3616,10474.0
2017-07-25 11:50:00,39.04,39.06,39.04,39.05,8500.0,32.3616,32.3781,32.3616,32.3699,8500.0
2017-07-25 11:55:00,39.04,39.06,39.03,39.03,6000.0,32.3616,32.3781,32.3533,32.3533,6000.0
2017-07-25 12:00:00,39.04,39.08,39.04,39.08,11936.0,32.3616,32.3947,32.3616,32.3947,11936.0
2017-07-25 12:05:00,39.08,39.09,39.07,39.07,11406.0,32.3947,32.403,32.3864,32.3864,11406.0
2017-07-25 12:10:00,39.07,39.08,39.06,39.07,16822.0,32.3864,32.3947,32.3781,32.3864,16822.0
2017-07-25 12:15:00,39.07,39.07,39.06,39.06,3000.0,32.3864,32.3864,32.3781,32.3781,3000.0
2017-07-25 12:20:00,39.06,39.06,39.04,39.04,13216.0,32.3781,32.3781,32.3616,32.3616,13216.0
2017-07-25 12:25:00,39.04,39.05,39.04,39.04,8234.0,32.3616,32.3699,32.3616,32.3616,8234.0
2017-07-25 12:30:00,39.04,39.07,39.04,39.06,7278.0,32.3616,32.3864,32.3616,32.3781,7278.0
2017-07-25 12:35:00,39.06,39.06,39.04,39.04,10988.0,32.3781,32.3781,32.3616,32.3616,10988.0
2017-07-25 12:40:00,39.04,39.05,39.04,39.04,6222.0,32.3616,32.3699,32.3616,32.3616,6222.0
2017-07-25 12:45:00,39.04,39.04,38.99,38.99,23180.0,32.3616,32.3616,32.3201,32.3201,23180.0
2017-07-25 12:50:00,39.0,39.01,38.97,38.98,14556.0,32.3284,32.3367,32.3035,32.3118,14556.0
2017-07-25 12:55:00,38.98,38.98,38.96,38.96,10132.0,32.3118,32.3118,32.2952,32.2952,10132.0
2017-07-25 13:00:00,38.97,38.98,38.95,38.98,11276.0,32.3035,32.3118,32.287,32.3118,11276.0
2017-07-25 13:05:00,38.97,38.99,38.97,38.99,16444.0,32.3035,32.3201,32.3035,32.3201,16444.0
2017-07-25 13:10:00,38.99,39.01,38.99,38.99,11148.0,32.3201,32.3367,32.3201,32.3201,11148.0
2017-07-25 13:15:00,38.99,39.0,38.98,38.98,8006.0,32.3201,32.3284,32.3118,32.3118,8006.0
2017-07-25 13:20:00,38.98,38.99,38.97,38.98,11880.0,32.3118,32.3201,32.3035,32.3118,11880.0
2017-07-25 13:25:00,38.98,38.98,38.96,38.98,11640.0,32.3118,32.3118,32.2952,32.3118,11640.0
2017-07-25 13:30:00,38.98,38.99,38.97,38.97,15220.0,32.3118,32.3201,32.3035,32.3035,15220.0
2017-07-25 13:35:00,38.97,38.97,38.95,38.96,14744.0,32.3035,32.3035,32.287,32.2952,14744.0
2017-07-25 13:40:00,38.97,38.97,38.95,38.95,11000.0,32.3035,32.3035,32.287,32.287,11000.0
2017-07-25 13:45:00,38.95,38.96,38.92,38.92,16300.0,32.287,32.2952,32.2621,32.2621,16300.0
2017-07-25 13:50:00,38.92,38.93,38.92,38.93,17422.0,32.2621,32.2704,32.2621,32.2704,17422.0
2017-07-25 13:55:00,38.93,38.97,38.93,38.96,21152.0,32.2704,32.3035,32.2704,32.2952,21152.0
2017-07-25 14:00:00,38.96,38.98,38.96,38.98,10474.0,32.2952,32.3118,32.2952,32.3118,10474.0
2017-07-25 14:05:00,38.97,38.99,38.97,38.98,13018.0,32.3035,32.3201,32.3035,32.3118,13018.0
2017-07-25 14:10:00,38.98,38.98,38.95,38.95,12626.0,32.3118,32.3118,32.287,32.287,12626.0
2017-07-25 14:15:00,38.95,38.97,38.95,38.95,19706.0,32.287,32.3035,32.287,32.287,19706.0
2017-07-25 14:20:00,38.95,38.98,38.95,38.97,11582.0,32.287,32.3118,32.287,32.3035,11582.0
2017-07-25 14:25:00,38.97,38.97,38.96,38.97,10192.0,32.3035,32.3035,32.2952,32.3035,10192.0
2017-07-25 14:30:00,38.97,38.97,38.95,38.96,18630.0,32.3035,32.3035,32.287,32.2952,18630.0
2017-07-25 14:35:00,38.96,38.99,38.96,38.99,14796.0,32.2952,32.3201,32.2952,32.3201,14796.0
2017-07-25 14:40:00,38.99,39.01,38.98,39.01,32734.0,32.3201,32.3367,32.3118,32.3367,32734.0
2017-07-25 14:45:00,39.01,39.02,39.01,39.02,41068.0,32.3367,32.345,32.3367,32.345,41068.0
2017-07-25 14:50:00,39.02,39.06,39.02,39.04,29302.0,32.345,32.3781,32.345,32.3616,29302.0
2017-07-25 14:55:00,39.04,39.06,39.02,39.06,19512.0,32.3616,32.3781,32.345,32.3781,19512.0
2017-07-25 15:00:00,39.06,39.06,39.04,39.04,15838.0,32.3781,32.3781,32.3616,32.3616,15838.0
2017-07-25 15:05:00,39.04,39.05,39.03,39.05,19190.0,32.3616,32.3699,32.3533,32.3699,19190.0
2017-07-25 15:10:00,39.05,39.07,39.02,39.03,45424.0,32.3699,32.3864,32.345,32.3533,45424.0
2017-07-25 15:15:00,39.04,39.04,39.02,39.03,21964.0,32.3616,32.3616,32.345,32.3533,21964.0
2017-07-25 15:20:00,39.04,39.06,39.02,39.02,26734.0,32.3616,32.3781,32.345,32.345,26734.0
2017-07-25 15:25:00,39.02,39.02,39.02,39.02,19592.0,32.345,32.345,32.345,32.345,19592.0
2017-07-25 15:30:00,39.02,39.04,39.02,39.02,32598.0,32.345,32.3616,32.345,32.345,32598.0
2017-07-25 15:35:00,39.02,39.06,39.02,39.05,38606.0,32.345,32.3781,32.345,32.3699,38606.0
2017-07-25 15:40:00,39.06,39.06,39.02,39.03,32520.0,32.3781,32.3781,32.345,32.3533,32520.0
2017-07-25 15:45:00,39.03,39.04,39.02,39.03,49268.0,32.3533,32.3616,32.345,32.3533,49268.0
2017-07-25 15:50:00,39.04,39.04,39.01,39.02,45662.0,32.3616,32.3616,32.3367,32.345,45662.0
2017-07-25 15:55:00,39.02,39.05,39.02,39.03,120130.0,32.345,32.3699,32.345,32.3533,120130.0
2017-07-26 09:30:00,38.99,39.04,38.97,39.02,49298.0,32.3201,32.3616,32.3035,32.345,49298.0
2017-07-26 09:35:00,39.03,39.04,39.0,39.04,55422.0,32.3533,32.3616,32.3284,32.3616,55422.0
2017-07-26 09:40:00,39.04,39.08,39.04,39.04,9680.0,32.3616,32.3947,32.3616,32.3616,9680.0
2017-07-26 09:45:00,39.04,39.05,38.99,39.03,60370.0,32.3616,32.3699,32.3201,32.3533,60370.0
2017-07-26 09:50:00,39.04,39.1,39.01,39.04,20256.0,32.3616,32.4113,32.3367,32.3616,20256.0
2017-07-26 09:55:00,39.03,39.07,39.02,39.02,21448.0,32.3533,32.3864,32.345,32.345,21448.0
2017-07-26 10:00:00,39.02,39.06,39.02,39.03,32894.0,32.345,32.3781,32.345,32.3533,32894.0
2017-07-26 10:05:00,39.03,39.04,39.02,39.03,31078.0,32.3533,32.3616,32.345,32.3533,31078.0
2017-07-26 10:10:00,39.02,39.04,39.02,39.04,18590.0,32.345,32.3616,32.345,32.3616,18590.0
2017-07-26 10:15:00,39.03,39.04,39.02,39.02,12260.0,32.3533,32.3616,32.345,32.345,12260.0
2017-07-26 10:20:00,39.02,39.03,39.02,39.02,41554.0,32.345,32.3533,32.345,32.345,41554.0
2017-07-26 10:25:00,39.02,39.02,38.97,38.97,55816.0,32.345,32.345,32.3035,32.3035,55816.0
2017-07-26 10:30:00,38.96,38.97,38.88,38.88,15732.0,32.2952,32.3035,32.2289,32.2289,15732.0
2017-07-26 10:35:00,38.88,38.9,38.87,38.88,13968.0,32.2289,32.2455,32.2206,32.2289,13968.0
2017-07-26 10:40:00,38.88,38.88,38.84,38.84,11500.0,32.2289,32.2289,32.1958,32.1958,11500.0
2017-07-26 10:45:00,38.85,38.85,38.81,38.81,11000.0,32.2041,32.2041,32.1709,32.1709,11000.0
2017-07-26 10:50:00,38.8,38.85,38.79,38.84,11542.0,32.1626,32.2041,32.1543,32.1958,11542.0
2017-07-26 10:55:00,38.84,38.85,38.82,38.83,8000.0,32.1958,32.2041,32.1792,32.1875,8000.0
2017-07-26 11:00:00,38.82,38.84,38.8,38.84,14460.0,32.1792,32.1958,32.1626,32.1958,14460.0
2017-07-26 11:05:00,38.83,38.83,38.81,38.81,13076.0,32.1875,32.1875,32.1709,32.1709,13076.0
2017-07-26 11:10:00,38.81,38.82,38.8,38.82,14206.0,32.1709,32.1792,32.1626,32.1792,14206.0
2017-07-26 11:15:00,38.82,38.82,38.8,38.81,13354.0,32.1792,32.1792,32.1626,32.1709,13354.0
2017-07-26 11:20:00,38.81,38.84,38.81,38.84,6616.0,32.1709,32.1958,32.1709,32.1958,6616.0
2017-07-26 11:25:00,38.84,38.87,38.84,38.87,6672.0,32.1958,32.2206,32.1958,32.2206,6672.0
2017-07-26 11:30:00,38.88,38.9,38.87,38.88,9568.0,32.2289,32.2455,32.2206,32.2289,9568.0
2017-07-26 11:35:00,38.88,38.88,38.85,38.85,12200.0,32.2289,32.2289,32.2041,32.2041,12200.0
2017-07-26 11:40:00,38.85,38.85,38.84,38.85,9470.0,32.2041,32.2041,32.1958,32.2041,9470.0
2017-07-26 11:45:00,38.85,38.85,38.84,38.85,5948.0,32.2041,32.2041,32.1958,32.2041,5948.0
2017-07-26 11:50:00,38.86,38.87,38.84,38.84,16158.0,32.2124,32.2206,32.1958,32.1958,16158.0
2017-07-26 11:55:00,38.84,38.84,38.83,38.83,8838.0,32.1958,32.1958,32.1875,32.1875,8838.0
2017-07-26 12:00:00,38.83,38.84,38.82,38.83,11000.0,32.1875,32.1958,32.1792,32.1875,11000.0
2017-07-26 12:05:00,38.83,38.85,38.82,38.85,8010.0,32.1875,32.2041,32.1792,32.2041,8010.0
2017-07-26 12:10:00,38.85,38.86,38.85,38.85,9088.0,32.2041,32.2124,32.2041,32.2041,9088.0
2017-07-26 12:15:00,38.85,38.88,38.85,38.88,8698.0,32.2041,32.2289,32.2041,32.2289,8698.0
2017-07-26 12:20:00,38.88,38.89,38.88,38.88,14196.0,32.2289,32.2372,32.2289,32.2289,14196.0
2017-07-26 12:25:00,38.88,38.88,38.86,38.86,18368.0,32.2289,32.2289,32.2124,32.2124,18368.0
2017-07-26 12:30:00,38.86,38.86,38.83,38.83,7778.0,32.2124,32.2124,32.1875,32.1875,7778.0
2017-07-26 12:35:00,38.83,38.85,38.83,38.85,10936.0,32.1875,32.2041,32.1875,32.2041,10936.0
2017-07-26 12:40:00,38.85,38.87,38.85,38.86,14400.0,32.2041,32.2206,32.2041,32.2124,14400.0
2017-07-26 12:45:00,38.86,38.87,38.85,38.87,7400.0,32.2124,32.2206,32.2041,32.2206,7400.0
2017-07-26 12:50:00,38.87,38.87,38.85,38.85,3100.0,32.2206,32.2206,32.2041,32.2041,3100.0
2017-07-26 12:55:00,38.85,38.87,38.85,38.85,8478.0,32.2041,32.2206,32.2041,32.2041,8478.0
2017-07-26 13:00:00,38.85,38.87,38.84,38.85,10546.0,32.2041,32.2206,32.1958,32.2041,10546.0
2017-07-26 13:05:00,38.84,38.84,38.83,38.84,12442.0,32.1958,32.1958,32.1875,32.1958,12442.0
2017-07-26 13:10:00,38.84,38.84,38.83,38.84,7770.0,32.1958,32.1958,32.1875,32.1958,7770.0
2017-07-26 13:15:00,38.85,38.85,38.84,38.84,10282.0,32.2041,32.2041,32.1958,32.1958,10282.0
2017-07-26 13:20:00,38.84,38.84,38.83,38.83,7400.0,32.1958,32.1958,32.1875,32.1875,7400.0
2017-07-26 13:25:00,38.83,38.83,38.8,38.81,8202.0,32.1875,32.1875,32.1626,32.1709,8202.0
2017-07-26 13:30:00,38.81,38.81,38.79,38.8,4996.0,32.1709,32.1709,32.1543,32.1626,4996.0
2017-07-26 13:35:00,38.8,38.81,38.79,38.8,11032.0,32.1626,32.1709,32.1543,32.1626,11032.0
2017-07-26 13:40:00,38.79,38.8,38.78,38.8,10826.0,32.1543,32.1626,32.146,32.1626,10826.0
2017-07-26 13:45:00,38.8,38.8,38.78,38.79,11340.0,32.1626,32.1626,32.146,32.1543,11340.0
2017-07-26 13:50:00,38.79,38.8,38.78,38.79,11006.0,32.1543,32.1626,32.146,32.1543,11006.0
2017-07-26 13:55:00,38.79,38.79,38.74,38.74,15870.0,32.1543,32.1543,32.1129,32.1129,15870.0
2017-07-26 14:00:00,38.74,38.83,38.74,38.79,25208.0,32.1129,32.1875,32.1129,32.1543,25208.0
2017-07-26 14:05:00,38.78,38.82,38.77,38.8,21176.0,32.146,32.1792,32.1377,32.1626,21176.0
2017-07-26 14:10:00,38.79,38.8,38.74,38.74,20304.0,32.1543,32.1626,32.1129,32.1129,20304.0
2017-07-26 14:15:00,38.74,38.75,38.73,38.73,11372.0,32.1129,32.1212,32.1046,32.1046,11372.0
2017-07-26 14:20:00,38.73,38.73,38.71,38.71,8724.0,32.1046,32.1046,32.088,32.088,8724.0
2017-07-26 14:25:00,38.72,38.76,38.71,38.76,26882.0,32.0963,32.1295,32.088,32.1295,26882.0
2017-07-26 14:30:00,38.75,38.77,38.74,38.74,15982.0,32.1212,32.1377,32.1129,32.1129,15982.0
2017-07-26 14:35:00,38.74,38.76,38.74,38.74,7626.0,32.1129,32.1295,32.1129,32.1129,7626.0
2017-07-26 14:40:00,38.74,38.74,38.72,38.73,17766.0,32.1129,32.1129,32.0963,32.1046,17766.0
2017-07-26 14:45:00,38.73,38.74,38.73,38.74,7800.0,32.1046,32.1129,32.1046,32.1129,7800.0
2017-07-26 14:50:00,38.74,38.76,38.69,38.7,44468.0,32.1129,32.1295,32.0714,32.0797,44468.0
2017-07-26 14:55:00,38.69,38.71,38.66,38.66,53140.0,32.0714,32.088,32.0466,32.0466,53140.0
2017-07-26 15:00:00,38.67,38.68,38.64,38.66,61746.0,32.0549,32.0631,32.03,32.0466,61746.0
2017-07-26 15:05:00,38.67,38.69,38.65,38.68,42802.0,32.0549,32.0714,32.0383,32.0631,42802.0
2017-07-26 15:10:00,38.68,38.68,38.63,38.63,55276.0,32.0631,32.0631,32.0217,32.0217,55276.0
2017-07-26 15:15:00,38.63,38.65,38.62,38.62,47878.0,32.0217,32.0383,32.0134,32.0134,47878.0
2017-07-26 15:20:00,38.61,38.62,38.59,38.62,32220.0,32.0051,32.0134,31.9885,32.0134,32220.0
2017-07-26 15:25:00,38.62,38.63,38.61,38.62,24584.0,32.0134,32.0217,32.0051,32.0134,24584.0
2017-07-26 15:30:00,38.62,38.63,38.6,38.63,98844.0,32.0134,32.0217,31.9968,32.0217,98844.0
2017-07-26 15:35:00,38.63,38.68,38.63,38.68,42390.0,32.0217,32.0631,32.0217,32.0631,42390.0
2017-07-26 15:40:00,38.67,38.68,38.65,38.66,76800.0,32.0549,32.0631,32.0383,32.0466,76800.0
2017-07-26 15:45:00,38.66,38.66,38.6,38.6,92066.0,32.0466,32.0466,31.9968,31.9968,92066.0
2017-07-26 15:50:00,38.58,38.62,38.56,38.62,99558.0,31.9803,32.0134,31.9637,32.0134,99558.0
2017-07-26 15:55:00,38.62,38.68,38.6,38.67,233642.0,32.0134,32.0631,31.9968,32.0549,233642.0
2017-07-27 09:30:00,38.68,38.69,38.54,38.6,47952.0,32.0631,32.0714,31.9471,31.9968,47952.0
2017-07-27 09:35:00,38.59,38.62,38.51,38.54,38436.0,31.9885,32.0134,31.9222,31.9471,38436.0
2017-07-27 09:40:00,38.54,38.59,38.46,38.49,37048.0,31.9471,31.9885,31.8808,31.9056,37048.0
2017-07-27 09:45:00,38.49,38.49,38.31,38.38,68570.0,31.9056,31.9056,31.7564,31.8145,68570.0
2017-07-27 09:50:00,38.37,38.41,38.33,38.39,45672.0,31.8062,31.8393,31.773,31.8228,45672.0
2017-07-27 09:55:00,38.39,38.49,38.39,38.44,35722.0,31.8228,31.9056,31.8228,31.8642,35722.0
2017-07-27 10:00:00,38.44,38.47,38.38,38.42,48444.0,31.8642,31.8891,31.8145,31.8476,48444.0
2017-07-27 10:05:00,38.42,38.43,38.36,38.36,21658.0,31.8476,31.8559,31.7979,31.7979,21658.0
2017-07-27 10:10:00,38.37,38.41,38.36,38.4,21508.0,31.8062,31.8393,31.7979,31.831,21508.0
2017-07-27 10:15:00,38.4,38.45,38.4,38.45,19430.0,31.831,31.8725,31.831,31.8725,19430.0
2017-07-27 10:20:00,38.45,38.49,38.44,38.49,22614.0,31.8725,31.9056,31.8642,31.9056,22614.0
2017-07-27 10:25:00,38.48,38.52,38.48,38.49,21278.0,31.8974,31.9305,31.8974,31.9056,21278.0
2017-07-27 10:30:00,38.49,38.54,38.47,38.49,20704.0,31.9056,31.9471,31.8891,31.9056,20704.0
2017-07-27 10:35:00,38.49,38.52,38.47,38.52,14678.0,31.9056,31.9305,31.8891,31.9305,14678.0
2017-07-27 10:40:00,38.52,38.56,38.52,38.54,16004.0,31.9305,31.9637,31.9305,31.9471,16004.0
2017-07-27 10:45:00,38.55,38.57,38.55,38.55,24426.0,31.9554,31.972,31.9554,31.9554,24426.0
2017-07-27 10:50:00,38.55,38.55,38.51,38.52,13760.0,31.9554,31.9554,31.9222,31.9305,13760.0
2017-07-27 10:55:00,38.52,38.54,38.52,38.54,20026.0,31.9305,31.9471,31.9305,31.9471,20026.0
2017-07-27 11:00:00,38.54,38.59,38.54,38.56,14210.0,31.9471,31.9885,31.9471,31.9637,14210.0
2017-07-27 11:05:00,38.56,38.6,38.55,38.6,19442.0,31.9637,31.9968,31.9554,31.9968,19442.0
2017-07-27 11:10:00,38.6,38.61,38.59,38.59,13110.0,31.9968,32.0051,31.9885,31.9885,13110.0
2017-07-27 11:15:00,38.58,38.58,38.54,38.56,12196.0,31.9803,31.9803,31.9471,31.9637,12196.0
2017-07-27 11:20:00,38.56,38.56,38.53,38.53,11610.0,31.9637,31.9637,31.9388,31.9388,11610.0
2017-07-27 11:25:00,38.54,38.55,38.53,38.55,11458.0,31.9471,31.9554,31.9388,31.9554,11458.0
2017-07-27 11:30:00,38.55,38.59,38.55,38.55,14330.0,31.9554,31.9885,31.9554,31.9554,14330.0
2017-07-27 11:35:00,38.55,38.6,38.55,38.58,13526.0,31.9554,31.9968,31.9554,31.9803,13526.0
2017-07-27 11:40:00,38.58,38.58,38.55,38.55,11090.0,31.9803,31.9803,31.9554,31.9554,11090.0
2017-07-27 11:45:00,38.55,38.56,38.54,38.55,20266.0,31.9554,31.9637,31.9471,31.9554,20266.0
2017-07-27 11:50:00,38.55,38.56,38.5,38.52,23038.0,31.9554,31.9637,31.9139,31.9305,23038.0
2017-07-27 11:55:00,38.51,38.54,38.51,38.54,20084.0,31.9222,31.9471,31.9222,31.9471,20084.0
2017-07-27 12:00:00,38.53,38.54,38.52,38.54,11752.0,31.9388,31.9471,31.9305,31.9471,11752.0
2017-07-27 12:05:00,38.54,38.56,38.54,38.54,13180.0,31.9471,31.9637,31.9471,31.9471,13180.0
2017-07-27 12:10:00,38.54,38.54,38.53,38.53,8336.0,31.9471,31.9471,31.9388,31.9388,8336.0
2017-07-27 12:15:00,38.54,38.55,38.54,38.54,14620.0,31.9471,31.9554,31.9471,31.9471,14620.0
2017-07-27 12:20:00,38.54,38.55,38.52,38.53,13796.0,31.9471,31.9554,31.9305,31.9388,13796.0
2017-07-27 12:25:00,38.53,38.55,38.52,38.53,15280.0,31.9388,31.9554,31.9305,31.9388,15280.0
2017-07-27 12:30:00,38.53,38.54,38.52,38.53,13142.0,31.9388,31.9471,31.9305,31.9388,13142.0
2017-07-27 12:35:00,38.53,38.54,38.52,38.52,10518.0,31.9388,31.9471,31.9305,31.9305,10518.0
2017-07-27 12:40:00,38.54,38.59,38.52,38.58,30640.0,31.9471,31.9885,31.9305,31.9803,30640.0
2017-07-27 12:45:00,38.58,38.59,38.58,38.59,7786.0,31.9803,31.9885,31.9803,31.9885,7786.0
2017-07-27 12:50:00,38.59,38.6,38.58,38.59,9288.0,31.9885,31.9968,31.9803,31.9885,9288.0
2017-07-27 12:55:00,38.59,38.65,38.59,38.64,12852.0,31.9885,32.0383,31.9885,32.03,12852.0
2017-07-27 13:00:00,38.65,38.66,38.63,38.65,12478.0,32.0383,32.0466,32.0217,32.0383,12478.0
2017-07-27 13:05:00,38.64,38.66,38.63,38.66,23726.0,32.03,32.0466,32.0217,32.0466,23726.0
2017-07-27 13:10:00,38.66,38.67,38.65,38.67,12396.0,32.0466,32.0549,32.0383,32.0549,12396.0
2017-07-27 13:15:00,38.66,38.67,38.64,38.67,17228.0,32.0466,32.0549,32.03,32.0549,17228.0
2017-07-27 13:20:00,38.66,38.67,38.65,38.66,11004.0,32.0466,32.0549,32.0383,32.0466,11004.0
2017-07-27 13:25:00,38.66,38.67,38.58,38.63,17816.0,32.0466,32.0549,31.9803,32.0217,17816.0
2017-07-27 13:30:00,38.64,38.64,38.57,38.57,19424.0,32.03,32.03,31.972,31.972,19424.0
2017-07-27 13:35:00,38.53,38.56,38.52,38.56,30416.0,31.9388,31.9637,31.9305,31.9637,30416.0
2017-07-27 13:40:00,38.57,38.62,38.55,38.6,11948.0,31.972,32.0134,31.9554,31.9968,11948.0
2017-07-27 13:45:00,38.6,38.6,38.55,38.55,10440.0,31.9968,31.9968,31.9554,31.9554,10440.0
2017-07-27 13:50:00,38.55,38.57,38.48,38.49,31718.0,31.9554,31.972,31.8974,31.9056,31718.0
2017-07-27 13:55:00,38.49,38.51,38.45,38.47,27918.0,31.9056,31.9222,31.8725,31.8891,27918.0
2017-07-27 14:00:00,38.47,38.51,38.47,38.49,19384.0,31.8891,31.9222,31.8891,31.9056,19384.0
2017-07-27 14:05:00,38.49,38.51,38.47,38.5,130072.0,31.9056,31.9222,31.8891,31.9139,130072.0
2017-07-27 14:10:00,38.51,38.52,38.51,38.51,17940.0,31.9222,31.9305,31.9222,31.9222,17940.0
2017-07-27 14:15:00,38.51,38.52,38.49,38.52,30074.0,31.9222,31.9305,31.9056,31.9305,30074.0
2017-07-27 14:20:00,38.51,38.53,38.51,38.51,13586.0,31.9222,31.9388,31.9222,31.9222,13586.0
2017-07-27 14:25:00,38.51,38.52,38.49,38.5,39188.0,31.9222,31.9305,31.9056,31.9139,39188.0
2017-07-27 14:30:00,38.5,38.52,38.49,38.5,33092.0,31.9139,31.9305,31.9056,31.9139,33092.0
2017-07-27 14:35:00,38.51,38.52,38.49,38.5,19790.0,31.9222,31.9305,31.9056,31.9139,19790.0
2017-07-27 14:40:00,38.51,38.51,38.49,38.51,31592.0,31.9222,31.9222,31.9056,31.9222,31592.0
2017-07-27 14:45:00,38.5,38.52,38.49,38.5,40004.0,31.9139,31.9305,31.9056,31.9139,40004.0
2017-07-27 14:50:00,38.51,38.51,38.49,38.51,44440.0,31.9222,31.9222,31.9056,31.9222,44440.0
2017-07-27 14:55:00,38.51,38.51,38.5,38.51,19800.0,31.9222,31.9222,31.9139,31.9222,19800.0
2017-07-27 15:00:00,38.51,38.53,38.5,38.5,22234.0,31.9222,31.9388,31.9139,31.9139,22234.0
2017-07-27 15:05:00,38.51,38.52,38.49,38.51,32768.0,31.9222,31.9305,31.9056,31.9222,32768.0
2017-07-27 15:10:00,38.5,38.51,38.45,38.47,37838.0,31.9139,31.9222,31.8725,31.8891,37838.0
2017-07-27 15:15:00,38.47,38.49,38.46,38.49,18858.0,31.8891,31.9056,31.8808,31.9056,18858.0
2017-07-27 15:20:00,38.49,38.53,38.49,38.51,30322.0,31.9056,31.9388,31.9056,31.9222,30322.0
2017-07-27 15:25:00,38.51,38.53,38.5,38.52,32408.0,31.9222,31.9388,31.9139,31.9305,32408.0
2017-07-27 15:30:00,38.52,38.54,38.51,38.53,42030.0,31.9305,31.9471,31.9222,31.9388,42030.0
2017-07-27 15:35:00,38.52,38.56,38.52,38.56,55988.0,31.9305,31.9637,31.9305,31.9637,55988.0
2017-07-27 15:40:00,38.56,38.57,38.51,38.53,47314.0,31.9637,31.972,31.9222,31.9388,47314.0
2017-07-27 15:45:00,38.52,38.53,38.47,38.51,109520.0,31.9305,31.9388,31.8891,31.9222,109520.0
2017-07-27 15:50:00,38.51,38.54,38.46,38.48,140122.0,31.9222,31.9471,31.8808,31.8974,140122.0
2017-07-27 15:55:00,38.48,38.56,38.46,38.55,275446.0,31.8974,31.9637,31.8808,31.9554,275446.0
2017-07-28 09:30:00,38.74,39.56,38.74,39.56,105364.0,32.1129,32.7926,32.1129,32.7926,105364.0
2017-07-28 09:35:00,39.54,39.88,39.48,39.87,107772.0,32.776,33.0579,32.7263,33.0496,107772.0
2017-07-28 09:40:00,39.92,39.92,39.7,39.77,91488.0,33.091,33.091,32.9087,32.9667,91488.0
2017-07-28 09:45:00,39.79,39.79,39.63,39.68,154630.0,32.9833,32.9833,32.8506,32.8921,154630.0
2017-07-28 09:50:00,39.69,39.7,39.55,39.65,261176.0,32.9004,32.9087,32.7843,32.8672,261176.0
2017-07-28 09:55:00,39.67,39.69,39.53,39.54,56018.0,32.8838,32.9004,32.7677,32.776,56018.0
2017-07-28 10:00:00,39.52,39.67,39.52,39.67,105312.0,32.7594,32.8838,32.7594,32.8838,105312.0
2017-07-28 10:05:00,39.66,39.66,39.58,39.65,41970.0,32.8755,32.8755,32.8092,32.8672,41970.0
2017-07-28 10:10:00,39.65,39.65,39.51,39.51,66816.0,32.8672,32.8672,32.7512,32.7512,66816.0
2017-07-28 10:15:00,39.52,39.55,39.43,39.46,51184.0,32.7594,32.7843,32.6848,32.7097,51184.0
2017-07-28 10:20:00,39.46,39.51,39.33,39.35,85418.0,32.7097,32.7512,32.602,32.6185,85418.0
2017-07-28 10:25:00,39.35,39.49,39.3,39.45,67974.0,32.6185,32.7346,32.5771,32.7014,67974.0
2017-07-28 10:30:00,39.46,39.53,39.42,39.46,54984.0,32.7097,32.7677,32.6766,32.7097,54984.0
2017-07-28 10:35:00,39.49,39.51,39.44,39.47,80246.0,32.7346,32.7512,32.6931,32.718,80246.0
2017-07-28 10:40:00,39.47,39.55,39.38,39.5,149718.0,32.718,32.7843,32.6434,32.7429,149718.0
2017-07-28 10:45:00,39.5,39.51,39.45,39.46,50564.0,32.7429,32.7512,32.7014,32.7097,50564.0
2017-07-28 10:50:00,39.47,39.5,39.32,39.33,66862.0,32.718,32.7429,32.5937,32.602,66862.0
2017-07-28 10:55:00,39.33,39.47,39.3,39.46,71388.0,32.602,32.718,32.5771,32.7097,71388.0
2017-07-28 11:00:00,39.47,39.67,39.47,39.66,50886.0,32.718,32.8838,32.718,32.8755,50886.0
2017-07-28 11:05:00,39.66,39.77,39.63,39.75,101456.0,32.8755,32.9667,32.8506,32.9501,101456.0
2017-07-28 11:10:00,39.77,39.77,39.66,39.67,44362.0,32.9667,32.9667,32.8755,32.8838,44362.0
2017-07-28 11:15:00,39.68,39.7,39.64,39.65,47136.0,32.8921,32.9087,32.8589,32.8672,47136.0
2017-07-28 11:20:00,39.64,39.65,39.62,39.63,49456.0,32.8589,32.8672,32.8423,32.8506,49456.0
2017-07-28 11:25:00,39.63,39.63,39.58,39.63,28490.0,32.8506,32.8506,32.8092,32.8506,28490.0
2017-07-28 11:30:00,39.63,39.66,39.62,39.63,55038.0,32.8506,32.8755,32.8423,32.8506,55038.0
2017-07-28 11:35:00,39.64,39.67,39.6,39.62,54418.0,32.8589,32.8838,32.8258,32.8423,54418.0
2017-07-28 11:40:00,39.62,39.63,39.57,39.57,13594.0,32.8423,32.8506,32.8009,32.8009,13594.0
2017-07-28 11:45:00,39.56,39.58,39.55,39.57,10244.0,32.7926,32.8092,32.7843,32.8009,10244.0
2017-07-28 11:50:00,39.58,39.6,39.58,39.59,9592.0,32.8092,32.8258,32.8092,32.8175,9592.0
2017-07-28 11:55:00,39.59,39.63,39.59,39.62,9904.0,32.8175,32.8506,32.8175,32.8423,9904.0
2017-07-28 12:00:00,39.62,39.72,39.6,39.72,23406.0,32.8423,32.9252,32.8258,32.9252,23406.0
2017-07-28 12:05:00,39.72,39.77,39.72,39.76,13056.0,32.9252,32.9667,32.9252,32.9584,13056.0
2017-07-28 12:10:00,39.77,39.79,39.75,39.75,31100.0,32.9667,32.9833,32.9501,32.9501,31100.0
2017-07-28 12:15:00,39.76,39.78,39.73,39.74,30398.0,32.9584,32.975,32.9335,32.9418,30398.0
2017-07-28 12:20:00,39.74,39.74,39.68,39.68,17178.0,32.9418,32.9418,32.8921,32.8921,17178.0
2017-07-28 12:25:00,39.67,39.67,39.62,39.65,20048.0,32.8838,32.8838,32.8423,32.8672,20048.0
2017-07-28 12:30:00,39.65,39.67,39.6,39.6,17878.0,32.8672,32.8838,32.8258,32.8258,17878.0
2017-07-28 12:35:00,39.59,39.63,39.59,39.61,16842.0,32.8175,32.8506,32.8175,32.8341,16842.0
2017-07-28 12:40:00,39.6,39.6,39.56,39.56,13018.0,32.8258,32.8258,32.7926,32.7926,13018.0
2017-07-28 12:45:00,39.56,39.59,39.55,39.58,16802.0,32.7926,32.8175,32.7843,32.8092,16802.0
2017-07-28 12:50:00,39.58,39.59,39.55,39.56,13128.0,32.8092,32.8175,32.7843,32.7926,13128.0
2017-07-28 12:55:00,39.56,39.57,39.52,39.53,28990.0,32.7926,32.8009,32.7594,32.7677,28990.0
2017-07-28 13:00:00,39.53,39.56,39.53,39.55,12478.0,32.7677,32.7926,32.7677,32.7843,12478.0
2017-07-28 13:05:00,39.56,39.58,39.56,39.58,13502.0,32.7926,32.8092,32.7926,32.8092,13502.0
2017-07-28 13:10:00,39.58,39.62,39.58,39.59,50392.0,32.8092,32.8423,32.8092,32.8175,50392.0
2017-07-28 13:15:00,39.58,39.59,39.56,39.56,17156.0,32.8092,32.8175,32.7926,32.7926,17156.0
2017-07-28 13:20:00,39.56,39.57,39.55,39.57,14716.0,32.7926,32.8009,32.7843,32.8009,14716.0
2017-07-28 13:25:00,39.56,39.58,39.56,39.58,10126.0,32.7926,32.8092,32.7926,32.8092,10126.0
2017-07-28 13:30:00,39.58,39.64,39.58,39.62,21350.0,32.8092,32.8589,32.8092,32.8423,21350.0
2017-07-28 13:35:00,39.62,39.62,39.59,39.59,31970.0,32.8423,32.8423,32.8175,32.8175,31970.0
2017-07-28 13:40:00,39.58,39.58,39.52,39.53,38318.0,32.8092,32.8092,32.7594,32.7677,38318.0
2017-07-28 13:45:00,39.53,39.53,39.44,39.45,50012.0,32.7677,32.7677,32.6931,32.7014,50012.0
2017-07-28 13:50:00,39.45,39.52,39.45,39.51,67788.0,32.7014,32.7594,32.7014,32.7512,67788.0
2017-07-28 13:55:00,39.52,39.53,39.51,39.52,37518.0,32.7594,32.7677,32.7512,32.7594,37518.0
2017-07-28 14:00:00,39.51,39.51,39.49,39.5,51946.0,32.7512,32.7512,32.7346,32.7429,51946.0
2017-07-28 14:05:00,39.5,39.57,39.5,39.56,41680.0,32.7429,32.8009,32.7429,32.7926,41680.0
2017-07-28 14:10:00,39.56,39.57,39.51,39.52,46524.0,32.7926,32.8009,32.7512,32.7594,46524.0
2017-07-28 14:15:00,39.52,39.52,39.49,39.51,58436.0,32.7594,32.7594,32.7346,32.7512,58436.0
2017-07-28 14:20:00,39.51,39.54,39.51,39.52,47820.0,32.7512,32.776,32.7512,32.7594,47820.0
2017-07-28 14:25:00,39.51,39.52,39.48,39.49,42884.0,32.7512,32.7594,32.7263,32.7346,42884.0
2017-07-28 14:30:00,39.49,39.52,39.48,39.49,48904.0,32.7346,32.7594,32.7263,32.7346,48904.0
2017-07-28 14:35:00,39.49,39.51,39.49,39.5,30712.0,32.7346,32.7512,32.7346,32.7429,30712.0
2017-07-28 14:40:00,39.5,39.56,39.5,39.55,48228.0,32.7429,32.7926,32.7429,32.7843,48228.0
2017-07-28 14:45:00,39.55,39.6,39.52,39.6,56544.0,32.7843,32.8258,32.7594,32.8258,56544.0
2017-07-28 14:50:00,39.59,39.69,39.59,39.67,45014.0,32.8175,32.9004,32.8175,32.8838,45014.0
2017-07-28 14:55:00,39.68,39.69,39.64,39.65,45806.0,32.8921,32.9004,32.8589,32.8672,45806.0
2017-07-28 15:00:00,39.66,39.72,39.65,39.71,48736.0,32.8755,32.9252,32.8672,32.9169,48736.0
2017-07-28 15:05:00,39.7,39.72,39.69,39.71,34270.0,32.9087,32.9252,32.9004,32.9169,34270.0
2017-07-28 15:10:00,39.71,39.75,39.7,39.74,33946.0,32.9169,32.9501,32.9087,32.9418,33946.0
2017-07-28 15:15:00,39.75,39.84,39.74,39.83,41904.0,32.9501,33.0247,32.9418,33.0164,41904.0
2017-07-28 15:20:00,39.82,39.82,39.76,39.78,52540.0,33.0081,33.0081,32.9584,32.975,52540.0
2017-07-28 15:25:00,39.78,39.78,39.73,39.73,38504.0,32.975,32.975,32.9335,32.9335,38504.0
2017-07-28 15:30:00,39.73,39.76,39.72,39.75,50336.0,32.9335,32.9584,32.9252,32.9501,50336.0
2017-07-28 15:35:00,39.75,39.75,39.66,39.66,59178.0,32.9501,32.9501,32.8755,32.8755,59178.0
2017-07-28 15:40:00,39.66,39.75,39.66,39.73,128246.0,32.8755,32.9501,32.8755,32.9335,128246.0
2017-07-28 15:45:00,39.73,39.74,39.72,39.74,132892.0,32.9335,32.9418,32.9252,32.9418,132892.0
2017-07-28 15:50:00,39.74,39.74,39.7,39.72,126580.0,32.9418,32.9418,32.9087,32.9252,126580.0
2017-07-28 15:55:00,39.72,39.77,39.69,39.7,285764.0,32.9252,32.9667,32.9004,32.9087,285764.0
2017-07-31 09:30:00,39.79,39.85,39.77,39.83,52922.0,32.9833,33.033,32.9667,33.0164,52922.0
2017-07-31 09:35:00,39.84,39.84,39.73,39.77,42644.0,33.0247,33.0247,32.9335,32.9667,42644.0
2017-07-31 09:40:00,39.77,39.78,39.7,39.7,26292.0,32.9667,32.975,32.9087,32.9087,26292.0
2017-07-31 09:45:00,39.69,39.74,39.66,39.66,20816.0,32.9004,32.9418,32.8755,32.8755,20816.0
2017-07-31 09:50:00,39.67,39.71,39.63,39.69,27080.0,32.8838,32.9169,32.8506,32.9004,27080.0
2017-07-31 09:55:00,39.69,39.71,39.65,39.7,16090.0,32.9004,32.9169,32.8672,32.9087,16090.0
2017-07-31 10:00:00,39.7,39.74,39.67,39.73,37688.0,32.9087,32.9418,32.8838,32.9335,37688.0
2017-07-31 10:05:00,39.73,39.77,39.73,39.77,20024.0,32.9335,32.9667,32.9335,32.9667,20024.0
2017-07-31 10:10:00,39.77,39.77,39.7,39.7,35404.0,32.9667,32.9667,32.9087,32.9087,35404.0
2017-07-31 10:15:00,39.7,39.76,39.7,39.76,10376.0,32.9087,32.9584,32.9087,32.9584,10376.0
2017-07-31 10:20:00,39.76,39.79,39.74,39.79,8584.0,32.9584,32.9833,32.9418,32.9833,8584.0
2017-07-31 10:25:00,39.79,39.83,39.78,39.82,17400.0,32.9833,33.0164,32.975,33.0081,17400.0
2017-07-31 10:30:00,39.82,39.85,39.8,39.85,23716.0,33.0081,33.033,32.9916,33.033,23716.0
2017-07-31 10:35:00,39.84,39.85,39.82,39.84,13300.0,33.0247,33.033,33.0081,33.0247,13300.0
2017-07-31 10:40:00,39.84,39.85,39.83,39.83,9500.0,33.0247,33.033,33.0164,33.0164,9500.0
2017-07-31 10:45:00,39.83,39.84,39.82,39.84,11398.0,33.0164,33.0247,33.0081,33.0247,11398.0
2017-07-31 10:50:00,39.84,39.84,39.79,39.82,15942.0,33.0247,33.0247,32.9833,33.0081,15942.0
2017-07-31 10:55:00,39.82,39.83,39.81,39.83,9428.0,33.0081,33.0164,32.9998,33.0164,9428.0
2017-07-31 11:00:00,39.83,39.84,39.82,39.83,15372.0,33.0164,33.0247,33.0081,33.0164,15372.0
2017-07-31 11:05:00,39.83,39.88,39.83,39.86,27748.0,33.0164,33.0579,33.0164,33.0413,27748.0
2017-07-31 11:10:00,39.87,39.9,39.87,39.88,11558.0,33.0496,33.0744,33.0496,33.0579,11558.0
2017-07-31 11:15:00,39.88,39.89,39.85,39.85,23446.0,33.0579,33.0662,33.033,33.033,23446.0
2017-07-31 11:20:00,39.85,39.88,39.84,39.87,16884.0,33.033,33.0579,33.0247,33.0496,16884.0
2017-07-31 11:25:00,39.87,39.88,39.87,39.88,11204.0,33.0496,33.0579,33.0496,33.0579,11204.0
2017-07-31 11:30:00,39.88,39.88,39.87,39.88,5900.0,33.0579,33.0579,33.0496,33.0579,5900.0
2017-07-31 11:35:00,39.89,39.9,39.87,39.87,11400.0,33.0662,33.0744,33.0496,33.0496,11400.0
2017-07-31 11:40:00,39.87,39.87,39.85,39.87,13350.0,33.0496,33.0496,33.033,33.0496,13350.0
2017-07-31 11:45:00,39.86,39.91,39.85,39.91,15606.0,33.0413,33.0827,33.033,33.0827,15606.0
2017-07-31 11:50:00,39.91,39.91,39.88,39.88,16278.0,33.0827,33.0827,33.0579,33.0579,16278.0
2017-07-31 11:55:00,39.88,39.9,39.88,39.88,16042.0,33.0579,33.0744,33.0579,33.0579,16042.0
2017-07-31 12:00:00,39.88,39.91,39.85,39.9,23560.0,33.0579,33.0827,33.033,33.0744,23560.0
2017-07-31 12:05:00,39.9,39.93,39.9,39.93,14116.0,33.0744,33.0993,33.0744,33.0993,14116.0
2017-07-31 12:10:00,39.93,39.93,39.91,39.91,9800.0,33.0993,33.0993,33.0827,33.0827,9800.0
2017-07-31 12:15:00,39.92,39.92,39.91,39.92,6604.0,33.091,33.091,33.0827,33.091,6604.0
2017-07-31 12:20:00,39.91,39.92,39.91,39.92,3200.0,33.0827,33.091,33.0827,33.091,3200.0
2017-07-31 12:25:00,39.91,39.94,39.91,39.94,28150.0,33.0827,33.1076,33.0827,33.1076,28150.0
2017-07-31 12:30:00,39.94,39.95,39.93,39.94,12188.0,33.1076,33.1159,33.0993,33.1076,12188.0
2017-07-31 12:35:00,39.94,39.95,39.91,39.92,11340.0,33.1076,33.1159,33.0827,33.091,11340.0
2017-07-31 12:40:00,39.92,39.92,39.89,39.9,26402.0,33.091,33.091,33.0662,33.0744,26402.0
2017-07-31 12:45:00,39.9,39.91,39.88,39.88,14960.0,33.0744,33.0827,33.0579,33.0579,14960.0
2017-07-31 12:50:00,39.88,39.89,39.85,39.85,10638.0,33.0579,33.0662,33.033,33.033,10638.0
2017-07-31 12:55:00,39.84,39.85,39.84,39.85,8698.0,33.0247,33.033,33.0247,33.033,8698.0
2017-07-31 13:00:00,39.86,39.91,39.85,39.88,22772.0,33.0413,33.0827,33.033,33.0579,22772.0
2017-07-31 13:05:00,39.88,39.9,39.87,39.88,17026.0,33.0579,33.0744,33.0496,33.0579,17026.0
2017-07-31 13:10:00,39.88,39.88,39.82,39.82,21292.0,33.0579,33.0579,33.0081,33.0081,21292.0
2017-07-31 13:15:00,39.82,39.83,39.81,39.83,10412.0,33.0081,33.0164,32.9998,33.0164,10412.0
2017-07-31 13:20:00,39.84,39.85,39.82,39.85,20122.0,33.0247,33.033,33.0081,33.033,20122.0
2017-07-31 13:25:00,39.84,39.85,39.84,39.85,1504.0,33.0247,33.033,33.0247,33.033,1504.0
2017-07-31 13:30:00,39.84,39.85,39.84,39.84,12022.0,33.0247,33.033,33.0247,33.0247,12022.0
2017-07-31 13:35:00,39.84,39.89,39.84,39.88,16130.0,33.0247,33.0662,33.0247,33.0579,16130.0
2017-07-31 13:40:00,39.88,39.89,39.87,39.87,9968.0,33.0579,33.0662,33.0496,33.0496,9968.0
2017-07-31 13:45:00,39.87,39.88,39.86,39.87,14092.0,33.0496,33.0579,33.0413,33.0496,14092.0
2017-07-31 13:50:00,39.87,39.88,39.87,39.88,13198.0,33.0496,33.0579,33.0496,33.0579,13198.0
2017-07-31 13:55:00,39.88,39.89,39.87,39.87,8630.0,33.0579,33.0662,33.0496,33.0496,8630.0
2017-07-31 14:00:00,39.87,39.88,39.85,39.87,13302.0,33.0496,33.0579,33.033,33.0496,13302.0
2017-07-31 14:05:00,39.87,39.88,39.86,39.88,15626.0,33.0496,33.0579,33.0413,33.0579,15626.0
2017-07-31 14:10:00,39.88,39.89,39.88,39.88,21956.0,33.0579,33.0662,33.0579,33.0579,21956.0
2017-07-31 14:15:00,39.87,39.87,39.86,39.87,13874.0,33.0496,33.0496,33.0413,33.0496,13874.0
2017-07-31 14:20:00,39.87,39.9,39.87,39.88,22206.0,33.0496,33.0744,33.0496,33.0579,22206.0
2017-07-31 14:25:00,39.88,39.9,39.88,39.9,26254.0,33.0579,33.0744,33.0579,33.0744,26254.0
2017-07-31 14:30:00,39.9,39.9,39.87,39.88,23422.0,33.0744,33.0744,33.0496,33.0579,23422.0
2017-07-31 14:35:00,39.88,39.88,39.85,39.88,31626.0,33.0579,33.0579,33.033,33.0579,31626.0
2017-07-31 14:40:00,39.87,39.9,39.87,39.9,28422.0,33.0496,33.0744,33.0496,33.0744,28422.0
2017-07-31 14:45:00,39.9,39.91,39.9,39.9,28652.0,33.0744,33.0827,33.0744,33.0744,28652.0
2017-07-31 14:50:00,39.91,39.91,39.88,39.9,23992.0,33.0827,33.0827,33.0579,33.0744,23992.0
2017-07-31 14:55:00,39.9,39.91,39.89,39.9,17720.0,33.0744,33.0827,33.0662,33.0744,17720.0
2017-07-31 15:00:00,39.9,39.91,39.85,39.85,32302.0,33.0744,33.0827,33.033,33.033,32302.0
2017-07-31 15:05:00,39.85,39.88,39.85,39.88,29814.0,33.033,33.0579,33.033,33.0579,29814.0
2017-07-31 15:10:00,39.88,39.89,39.87,39.88,53090.0,33.0579,33.0662,33.0496,33.0579,53090.0
2017-07-31 15:15:00,39.88,39.88,39.87,39.87,32594.0,33.0579,33.0579,33.0496,33.0496,32594.0
2017-07-31 15:20:00,39.87,39.88,39.87,39.88,30534.0,33.0496,33.0579,33.0496,33.0579,30534.0
2017-07-31 15:25:00,39.88,39.89,39.87,39.88,41844.0,33.0579,33.0662,33.0496,33.0579,41844.0
2017-07-31 15:30:00,39.88,39.9,39.87,39.87,52218.0,33.0579,33.0744,33.0496,33.0496,52218.0
2017-07-31 15:35:00,39.87,39.91,39.86,39.91,63320.0,33.0496,33.0827,33.0413,33.0827,63320.0
2017-07-31 15:40:00,39.91,39.94,39.9,39.94,61806.0,33.0827,33.1076,33.0744,33.1076,61806.0
2017-07-31 15:45:00,39.94,39.94,39.92,39.93,82206.0,33.1076,33.1076,33.091,33.0993,82206.0
2017-07-31 15:50:00,39.93,39.93,39.89,39.92,136196.0,33.0993,33.0993,33.0662,33.091,136196.0
2017-07-31 15:55:00,39.92,39.96,39.9,39.9,753956.0,33.091,33.1242,33.0744,33.0744,753956.0
2017-08-01 09:30:00,39.98,40.07,39.81,39.91,72078.0,33.1408,33.2154,32.9998,33.0827,72078.0
2017-08-01 09:35:00,39.94,40.06,39.94,39.98,48546.0,33.1076,33.2071,33.1076,33.1408,48546.0
2017-08-01 09:40:00,40.01,40.13,40.01,40.13,29150.0,33.1656,33.2651,33.1656,33.2651,29150.0
2017-08-01 09:45:00,40.13,40.14,40.09,40.13,18514.0,33.2651,33.2734,33.2319,33.2651,18514.0
2017-08-01 09:50:00,40.13,40.13,40.05,40.07,12670.0,33.2651,33.2651,33.1988,33.2154,12670.0
2017-08-01 09:55:00,40.05,40.12,40.03,40.12,36362.0,33.1988,33.2568,33.1822,33.2568,36362.0
2017-08-01 10:00:00,40.12,40.17,40.12,40.17,35004.0,33.2568,33.2983,33.2568,33.2983,35004.0
2017-08-01 10:05:00,40.17,40.25,40.17,40.24,47006.0,33.2983,33.3646,33.2983,33.3563,47006.0
2017-08-01 10:10:00,40.24,40.32,40.24,40.24,64440.0,33.3563,33.4226,33.3563,33.3563,64440.0
2017-08-01 10:15:00,40.24,40.27,40.19,40.23,42978.0,33.3563,33.3811,33.3148,33.348,42978.0
2017-08-01 10:20:00,40.23,40.23,40.15,40.15,30026.0,33.348,33.348,33.2817,33.2817,30026.0
2017-08-01 10:25:00,40.15,40.18,40.1,40.1,26052.0,33.2817,33.3065,33.2402,33.2402,26052.0
2017-08-01 10:30:00,40.1,40.17,40.07,40.13,29214.0,33.2402,33.2983,33.2154,33.2651,29214.0
2017-08-01 10:35:00,40.14,40.16,40.08,40.09,19032.0,33.2734,33.29,33.2237,33.2319,19032.0
2017-08-01 10:40:00,40.09,40.09,40.05,40.08,20356.0,33.2319,33.2319,33.1988,33.2237,20356.0
2017-08-01 10:45:00,40.08,40.1,40.06,40.07,29618.0,33.2237,33.2402,33.2071,33.2154,29618.0
2017-08-01 10:50:00,40.07,40.08,40.0,40.02,30316.0,33.2154,33.2237,33.1573,33.1739,30316.0
2017-08-01 10:55:00,40.02,40.07,40.02,40.02,37484.0,33.1739,33.2154,33.1739,33.1739,37484.0
2017-08-01 11:00:00,40.04,40.06,40.03,40.04,49436.0,33.1905,33.2071,33.1822,33.1905,49436.0
2017-08-01 11:05:00,40.03,40.04,39.98,39.98,26640.0,33.1822,33.1905,33.1408,33.1408,26640.0
2017-08-01 11:10:00,39.98,39.99,39.96,39.99,23696.0,33.1408,33.149,33.1242,33.149,23696.0
2017-08-01 11:15:00,39.98,40.0,39.98,39.99,32354.0,33.1408,33.1573,33.1408,33.149,32354.0
2017-08-01 11:20:00,39.99,40.09,39.99,40.08,29432.0,33.149,33.2319,33.149,33.2237,29432.0
2017-08-01 11:25:00,40.08,40.1,40.06,40.08,51370.0,33.2237,33.2402,33.2071,33.2237,51370.0
2017-08-01 11:30:00,40.08,40.1,40.08,40.1,23438.0,33.2237,33.2402,33.2237,33.2402,23438.0
2017-08-01 11:35:00,40.1,40.1,40.08,40.1,29584.0,33.2402,33.2402,33.2237,33.2402,29584.0
2017-08-01 11:40:00,40.1,40.11,40.09,40.1,23044.0,33.2402,33.2485,33.2319,33.2402,23044.0
2017-08-01 11:45:00,40.1,40.13,40.1,40.13,17870.0,33.2402,33.2651,33.2402,33.2651,17870.0
2017-08-01 11:50:00,40.13,40.16,40.13,40.16,19982.0,33.2651,33.29,33.2651,33.29,19982.0
2017-08-01 11:55:00,40.16,40.18,40.15,40.18,24160.0,33.29,33.3065,33.2817,33.3065,24160.0
2017-08-01 12:00:00,40.18,40.22,40.17,40.22,26400.0,33.3065,33.3397,33.2983,33.3397,26400.0
2017-08-01 12:05:00,40.22,40.25,40.22,40.24,21554.0,33.3397,33.3646,33.3397,33.3563,21554.0
2017-08-01 12:10:00,40.24,40.31,40.24,40.3,38174.0,33.3563,33.4143,33.3563,33.406,38174.0
2017-08-01 12:15:00,40.3,40.31,40.26,40.26,37148.0,33.406,33.4143,33.3729,33.3729,37148.0
2017-08-01 12:20:00,40.27,40.27,40.26,40.27,10400.0,33.3811,33.3811,33.3729,33.3811,10400.0
2017-08-01 12:25:00,40.26,40.3,40.26,40.3,32672.0,33.3729,33.406,33.3729,33.406,32672.0
2017-08-01 12:30:00,40.3,40.3,40.25,40.26,19772.0,33.406,33.406,33.3646,33.3729,19772.0
2017-08-01 12:35:00,40.27,40.29,40.26,40.29,18804.0,33.3811,33.3977,33.3729,33.3977,18804.0
2017-08-01 12:40:00,40.3,40.31,40.29,40.31,22644.0,33.406,33.4143,33.3977,33.4143,22644.0
2017-08-01 12:45:00,40.31,40.31,40.29,40.29,18162.0,33.4143,33.4143,33.3977,33.3977,18162.0
2017-08-01 12:50:00,40.29,40.31,40.29,40.3,22452.0,33.3977,33.4143,33.3977,33.406,22452.0
2017-08-01 12:55:00,40.3,40.31,40.29,40.3,22356.0,33.406,33.4143,33.3977,33.406,22356.0
2017-08-01 13:00:00,40.31,40.35,40.3,40.35,32974.0,33.4143,33.4475,33.406,33.4475,32974.0
2017-08-01 13:05:00,40.35,40.36,40.34,40.35,15722.0,33.4475,33.4558,33.4392,33.4475,15722.0
2017-08-01 13:10:00,40.35,40.37,40.35,40.36,11898.0,33.4475,33.464,33.4475,33.4558,11898.0
2017-08-01 13:15:00,40.36,40.36,40.32,40.33,24158.0,33.4558,33.4558,33.4226,33.4309,24158.0
2017-08-01 13:20:00,40.33,40.36,40.33,40.35,34800.0,33.4309,33.4558,33.4309,33.4475,34800.0
2017-08-01 13:25:00,40.35,40.35,40.33,40.35,18510.0,33.4475,33.4475,33.4309,33.4475,18510.0
2017-08-01 13:30:00,40.35,40.35,40.32,40.32,23254.0,33.4475,33.4475,33.4226,33.4226,23254.0
2017-08-01 13:35:00,40.32,40.33,40.31,40.32,9414.0,33.4226,33.4309,33.4143,33.4226,9414.0
2017-08-01 13:40:00,40.32,40.35,40.32,40.35,19688.0,33.4226,33.4475,33.4226,33.4475,19688.0
2017-08-01 13:45:00,40.35,40.35,40.34,40.34,12684.0,33.4475,33.4475,33.4392,33.4392,12684.0
2017-08-01 13:50:00,40.35,40.37,40.34,40.35,25818.0,33.4475,33.464,33.4392,33.4475,25818.0
2017-08-01 13:55:00,40.37,40.37,40.35,40.35,13126.0,33.464,33.464,33.4475,33.4475,13126.0
2017-08-01 14:00:00,40.35,40.37,40.35,40.37,14922.0,33.4475,33.464,33.4475,33.464,14922.0
2017-08-01 14:05:00,40.37,40.38,40.36,40.37,20026.0,33.464,33.4723,33.4558,33.464,20026.0
2017-08-01 14:10:00,40.37,40.38,40.35,40.35,19996.0,33.464,33.4723,33.4475,33.4475,19996.0
2017-08-01 14:15:00,40.35,40.35,40.35,40.35,13300.0,33.4475,33.4475,33.4475,33.4475,13300.0
2017-08-01 14:20:00,40.35,40.35,40.32,40.35,56112.0,33.4475,33.4475,33.4226,33.4475,56112.0
2017-08-01 14:25:00,40.35,40.37,40.35,40.37,21996.0,33.4475,33.464,33.4475,33.464,21996.0
2017-08-01 14:30:00,40.36,40.38,40.36,40.38,22502.0,33.4558,33.4723,33.4558,33.4723,22502.0
2017-08-01 14:35:00,40.38,40.38,40.37,40.38,18008.0,33.4723,33.4723,33.464,33.4723,18008.0
2017-08-01 14:40:00,40.38,40.38,40.36,40.37,29884.0,33.4723,33.4723,33.4558,33.464,29884.0
2017-08-01 14:45:00,40.36,40.36,40.34,40.35,30182.0,33.4558,33.4558,33.4392,33.4475,30182.0
2017-08-01 14:50:00,40.35,40.38,40.35,40.37,39322.0,33.4475,33.4723,33.4475,33.464,39322.0
2017-08-01 14:55:00,40.37,40.46,40.37,40.45,75116.0,33.464,33.5386,33.464,33.5304,75116.0
2017-08-01 15:00:00,40.44,40.45,40.4,40.4,40222.0,33.5221,33.5304,33.4889,33.4889,40222.0
2017-08-01 15:05:00,40.4,40.42,40.38,40.39,58262.0,33.4889,33.5055,33.4723,33.4806,58262.0
2017-08-01 15:10:00,40.39,40.43,40.38,40.41,79530.0,33.4806,33.5138,33.4723,33.4972,79530.0
2017-08-01 15:15:00,40.42,40.43,40.41,40.43,38012.0,33.5055,33.5138,33.4972,33.5138,38012.0
2017-08-01 15:20:00,40.43,40.43,40.38,40.38,88550.0,33.5138,33.5138,33.4723,33.4723,88550.0
2017-08-01 15:25:00,40.38,40.42,40.38,40.41,63640.0,33.4723,33.5055,33.4723,33.4972,63640.0
2017-08-01 15:30:00,40.41,40.43,40.41,40.42,77856.0,33.4972,33.5138,33.4972,33.5055,77856.0
2017-08-01 15:35:00,40.42,40.43,40.42,40.43,40474.0,33.5055,33.5138,33.5055,33.5138,40474.0
2017-08-01 15:40:00,40.43,40.44,40.38,40.44,139938.0,33.5138,33.5221,33.4723,33.5221,139938.0
2017-08-01 15:45:00,40.44,40.48,40.42,40.42,100748.0,33.5221,33.5552,33.5055,33.5055,100748.0
2017-08-01 15:50:00,40.42,40.46,40.42,40.43,141816.0,33.5055,33.5386,33.5055,33.5138,141816.0
2017-08-01 15:55:00,40.43,40.47,40.43,40.45,181862.0,33.5138,33.5469,33.5138,33.5304,181862.0
2017-08-02 09:30:00,40.33,40.39,40.3,40.39,45972.0,33.4309,33.4806,33.406,33.4806,45972.0
2017-08-02 09:35:00,40.41,40.44,40.38,40.42,16010.0,33.4972,33.5221,33.4723,33.5055,16010.0
2017-08-02 09:40:00,40.44,40.46,40.37,40.37,19022.0,33.5221,33.5386,33.464,33.464,19022.0
2017-08-02 09:45:00,40.38,40.4,40.3,40.33,23746.0,33.4723,33.4889,33.406,33.4309,23746.0
2017-08-02 09:50:00,40.31,40.34,40.31,40.34,5900.0,33.4143,33.4392,33.4143,33.4392,5900.0
2017-08-02 09:55:00,40.33,40.35,40.31,40.32,10922.0,33.4309,33.4475,33.4143,33.4226,10922.0
2017-08-02 10:00:00,40.31,40.32,40.26,40.26,29230.0,33.4143,33.4226,33.3729,33.3729,29230.0
2017-08-02 10:05:00,40.26,40.29,40.26,40.27,20870.0,33.3729,33.3977,33.3729,33.3811,20870.0
2017-08-02 10:10:00,40.27,40.35,40.27,40.35,8438.0,33.3811,33.4475,33.3811,33.4475,8438.0
2017-08-02 10:15:00,40.35,40.35,40.32,40.32,9922.0,33.4475,33.4475,33.4226,33.4226,9922.0
2017-08-02 10:20:00,40.33,40.33,40.29,40.3,10202.0,33.4309,33.4309,33.3977,33.406,10202.0
2017-08-02 10:25:00,40.28,40.38,40.28,40.38,16446.0,33.3894,33.4723,33.3894,33.4723,16446.0
2017-08-02 10:30:00,40.38,40.42,40.37,40.38,14068.0,33.4723,33.5055,33.464,33.4723,14068.0
2017-08-02 10:35:00,40.38,40.41,40.38,40.38,8976.0,33.4723,33.4972,33.4723,33.4723,8976.0
2017-08-02 10:40:00,40.38,40.4,40.36,40.37,50656.0,33.4723,33.4889,33.4558,33.464,50656.0
2017-08-02 10:45:00,40.37,40.44,40.36,40.38,75676.0,33.464,33.5221,33.4558,33.4723,75676.0
2017-08-02 10:50:00,40.38,40.43,40.38,40.42,50814.0,33.4723,33.5138,33.4723,33.5055,50814.0
2017-08-02 10:55:00,40.42,40.48,40.42,40.48,22298.0,33.5055,33.5552,33.5055,33.5552,22298.0
2017-08-02 11:00:00,40.49,40.5,40.48,40.48,15200.0,33.5635,33.5718,33.5552,33.5552,15200.0
2017-08-02 11:05:00,40.49,40.52,40.47,40.52,39958.0,33.5635,33.5884,33.5469,33.5884,39958.0
2017-08-02 11:10:00,40.52,40.55,40.49,40.54,52912.0,33.5884,33.6133,33.5635,33.605,52912.0
2017-08-02 11:15:00,40.53,40.57,40.53,40.56,17742.0,33.5967,33.6298,33.5967,33.6215,17742.0
2017-08-02 11:20:00,40.56,40.57,40.51,40.52,18824.0,33.6215,33.6298,33.5801,33.5884,18824.0
2017-08-02 11:25:00,40.52,40.54,40.5,40.5,20230.0,33.5884,33.605,33.5718,33.5718,20230.0
2017-08-02 11:30:00,40.51,40.56,40.5,40.54,63702.0,33.5801,33.6215,33.5718,33.605,63702.0
2017-08-02 11:35:00,40.54,40.57,40.54,40.56,14200.0,33.605,33.6298,33.605,33.6215,14200.0
2017-08-02 11:40:00,40.56,40.57,40.55,40.56,19184.0,33.6215,33.6298,33.6133,33.6215,19184.0
2017-08-02 11:45:00,40.56,40.56,40.54,40.55,13790.0,33.6215,33.6215,33.605,33.6133,13790.0
2017-08-02 11:50:00,40.55,40.58,40.55,40.58,24384.0,33.6133,33.6381,33.6133,33.6381,24384.0
2017-08-02 11:55:00,40.58,40.59,40.56,40.56,15220.0,33.6381,33.6464,33.6215,33.6215,15220.0
2017-08-02 12:00:00,40.57,40.57,40.46,40.48,59724.0,33.6298,33.6298,33.5386,33.5552,59724.0
2017-08-02 12:05:00,40.48,40.49,40.44,40.45,18888.0,33.5552,33.5635,33.5221,33.5304,18888.0
2017-08-02 12:10:00,40.45,40.46,40.43,40.43,9358.0,33.5304,33.5386,33.5138,33.5138,9358.0
2017-08-02 12:15:00,40.44,40.44,40.38,40.4,13004.0,33.5221,33.5221,33.4723,33.4889,13004.0
2017-08-02 12:20:00,40.4,40.41,40.38,40.4,16700.0,33.4889,33.4972,33.4723,33.4889,16700.0
2017-08-02 12:25:00,40.4,40.41,40.39,40.39,12344.0,33.4889,33.4972,33.4806,33.4806,12344.0
2017-08-02 12:30:00,40.4,40.44,40.39,40.44,17624.0,33.4889,33.5221,33.4806,33.5221,17624.0
2017-08-02 12:35:00,40.44,40.45,40.43,40.45,15702.0,33.5221,33.5304,33.5138,33.5304,15702.0
2017-08-02 12:40:00,40.45,40.45,40.41,40.42,17858.0,33.5304,33.5304,33.4972,33.5055,17858.0
2017-08-02 12:45:00,40.41,40.42,40.41,40.42,11968.0,33.4972,33.5055,33.4972,33.5055,11968.0
2017-08-02 12:50:00,40.42,40.45,40.41,40.45,35164.0,33.5055,33.5304,33.4972,33.5304,35164.0
2017-08-02 12:55:00,40.45,40.49,40.45,40.49,39166.0,33.5304,33.5635,33.5304,33.5635,39166.0
2017-08-02 13:00:00,40.48,40.49,40.48,40.48,9600.0,33.5552,33.5635,33.5552,33.5552,9600.0
2017-08-02 13:05:00,40.48,40.5,40.47,40.5,24026.0,33.5552,33.5718,33.5469,33.5718,24026.0
2017-08-02 13:10:00,40.5,40.5,40.47,40.49,8984.0,33.5718,33.5718,33.5469,33.5635,8984.0
2017-08-02 13:15:00,40.49,40.5,40.49,40.5,9132.0,33.5635,33.5718,33.5635,33.5718,9132.0
2017-08-02 13:20:00,40.49,40.5,40.48,40.49,15400.0,33.5635,33.5718,33.5552,33.5635,15400.0
2017-08-02 13:25:00,40.5,40.5,40.49,40.49,9998.0,33.5718,33.5718,33.5635,33.5635,9998.0
2017-08-02 13:30:00,40.49,40.51,40.49,40.5,17564.0,33.5635,33.5801,33.5635,33.5718,17564.0
2017-08-02 13:35:00,40.5,40.52,40.49,40.52,6710.0,33.5718,33.5884,33.5635,33.5884,6710.0
2017-08-02 13:40:00,40.51,40.52,40.51,40.51,15416.0,33.5801,33.5884,33.5801,33.5801,15416.0
2017-08-02 13:45:00,40.51,40.52,40.51,40.52,7070.0,33.5801,33.5884,33.5801,33.5884,7070.0
2017-08-02 13:50:00,40.52,40.53,40.51,40.52,15492.0,33.5884,33.5967,33.5801,33.5884,15492.0
2017-08-02 13:55:00,40.52,40.54,40.52,40.53,33126.0,33.5884,33.605,33.5884,33.5967,33126.0
2017-08-02 14:00:00,40.53,40.53,40.51,40.51,11890.0,33.5967,33.5967,33.5801,33.5801,11890.0
2017-08-02 14:05:00,40.52,40.54,40.51,40.54,14020.0,33.5884,33.605,33.5801,33.605,14020.0
2017-08-02 14:10:00,40.54,40.54,40.51,40.52,19204.0,33.605,33.605,33.5801,33.5884,19204.0
2017-08-02 14:15:00,40.52,40.52,40.52,40.52,9600.0,33.5884,33.5884,33.5884,33.5884,9600.0
2017-08-02 14:20:00,40.52,40.54,40.52,40.53,13240.0,33.5884,33.605,33.5884,33.5967,13240.0
2017-08-02 14:25:00,40.54,40.54,40.52,40.52,19080.0,33.605,33.605,33.5884,33.5884,19080.0
2017-08-02 14:30:00,40.52,40.54,40.51,40.54,21662.0,33.5884,33.605,33.5801,33.605,21662.0
2017-08-02 14:35:00,40.54,40.54,40.53,40.53,9968.0,33.605,33.605,33.5967,33.5967,9968.0
2017-08-02 14:40:00,40.53,40.55,40.53,40.55,15928.0,33.5967,33.6133,33.5967,33.6133,15928.0
2017-08-02 14:45:00,40.55,40.57,40.55,40.57,16344.0,33.6133,33.6298,33.6133,33.6298,16344.0
2017-08-02 14:50:00,40.57,40.57,40.56,40.57,8142.0,33.6298,33.6298,33.6215,33.6298,8142.0
2017-08-02 14:55:00,40.56,40.57,40.54,40.55,16270.0,33.6215,33.6298,33.605,33.6133,16270.0
2017-08-02 15:00:00,40.55,40.57,40.54,40.55,18208.0,33.6133,33.6298,33.605,33.6133,18208.0
2017-08-02 15:05:00,40.56,40.59,40.55,40.58,20948.0,33.6215,33.6464,33.6133,33.6381,20948.0
2017-08-02 15:10:00,40.58,40.6,40.58,40.59,15280.0,33.6381,33.6547,33.6381,33.6464,15280.0
2017-08-02 15:15:00,40.6,40.6,40.59,40.6,18702.0,33.6547,33.6547,33.6464,33.6547,18702.0
2017-08-02 15:20:00,40.6,40.6,40.57,40.58,26470.0,33.6547,33.6547,33.6298,33.6381,26470.0
2017-08-02 15:25:00,40.58,40.59,40.58,40.59,16030.0,33.6381,33.6464,33.6381,33.6464,16030.0
2017-08-02 15:30:00,40.59,40.59,40.58,40.59,23550.0,33.6464,33.6464,33.6381,33.6464,23550.0
2017-08-02 15:35:00,40.59,40.59,40.58,40.59,32658.0,33.6464,33.6464,33.6381,33.6464,32658.0
2017-08-02 15:40:00,40.59,40.59,40.58,40.58,29408.0,33.6464,33.6464,33.6381,33.6381,29408.0
2017-08-02 15:45:00,40.58,40.59,40.57,40.57,62298.0,33.6381,33.6464,33.6298,33.6298,62298.0
2017-08-02 15:50:00,40.57,40.58,40.54,40.56,72500.0,33.6298,33.6381,33.605,33.6215,72500.0
2017-08-02 15:55:00,40.56,40.59,40.55,40.58,151990.0,33.6215,33.6464,33.6133,33.6381,151990.0
2017-08-03 09:30:00,40.54,40.6,40.52,40.55,75892.0,33.605,33.6547,33.5884,33.6133,75892.0
2017-08-03 09:35:00,40.56,40.56,40.45,40.46,28164.0,33.6215,33.6215,33.5304,33.5386,28164.0
2017-08-03 09:40:00,40.44,40.51,40.44,40.48,13320.0,33.5221,33.5801,33.5221,33.5552,13320.0
2017-08-03 09:45:00,40.46,40.48,40.44,40.47,14402.0,33.5386,33.5552,33.5221,33.5469,14402.0
2017-08-03 09:50:00,40.48,40.54,40.47,40.53,21678.0,33.5552,33.605,33.5469,33.5967,21678.0
2017-08-03 09:55:00,40.53,40.56,40.52,40.54,12852.0,33.5967,33.6215,33.5884,33.605,12852.0
2017-08-03 10:00:00,40.53,40.57,40.52,40.56,25896.0,33.5967,33.6298,33.5884,33.6215,25896.0
2017-08-03 10:05:00,40.56,40.64,40.55,40.63,34464.0,33.6215,33.6879,33.6133,33.6796,34464.0
2017-08-03 10:10:00,40.65,40.67,40.62,40.63,33282.0,33.6961,33.7127,33.6713,33.6796,33282.0
2017-08-03 10:15:00,40.65,40.69,40.65,40.68,20396.0,33.6961,33.7293,33.6961,33.721,20396.0
2017-08-03 10:20:00,40.68,40.68,40.59,40.6,27336.0,33.721,33.721,33.6464,33.6547,27336.0
2017-08-03 10:25:00,40.6,40.67,40.6,40.67,18456.0,33.6547,33.7127,33.6547,33.7127,18456.0
2017-08-03 10:30:00,40.67,40.67,40.64,40.65,16976.0,33.7127,33.7127,33.6879,33.6961,16976.0
2017-08-03 10:35:00,40.64,40.66,40.6,40.6,17996.0,33.6879,33.7044,33.6547,33.6547,17996.0
2017-08-03 10:40:00,40.6,40.6,40.59,40.6,18414.0,33.6547,33.6547,33.6464,33.6547,18414.0
2017-08-03 10:45:00,40.61,40.72,40.61,40.72,25290.0,33.663,33.7542,33.663,33.7542,25290.0
2017-08-03 10:50:00,40.72,40.73,40.69,40.69,20734.0,33.7542,33.7625,33.7293,33.7293,20734.0
2017-08-03 10:55:00,40.66,40.68,40.63,40.66,21160.0,33.7044,33.721,33.6796,33.7044,21160.0
2017-08-03 11:00:00,40.66,40.72,40.66,40.71,17046.0,33.7044,33.7542,33.7044,33.7459,17046.0
2017-08-03 11:05:00,40.7,40.7,40.66,40.68,19800.0,33.7376,33.7376,33.7044,33.721,19800.0
2017-08-03 11:10:00,40.68,40.68,40.65,40.66,23016.0,33.721,33.721,33.6961,33.7044,23016.0
2017-08-03 11:15:00,40.65,40.65,40.61,40.65,28182.0,33.6961,33.6961,33.663,33.6961,28182.0
2017-08-03 11:20:00,40.65,40.66,40.64,40.65,20744.0,33.6961,33.7044,33.6879,33.6961,20744.0
2017-08-03 11:25:00,40.64,40.65,40.6,40.61,32028.0,33.6879,33.6961,33.6547,33.663,32028.0
2017-08-03 11:30:00,40.6,40.62,40.56,40.56,28780.0,33.6547,33.6713,33.6215,33.6215,28780.0
2017-08-03 11:35:00,40.56,40.58,40.53,40.57,25832.0,33.6215,33.6381,33.5967,33.6298,25832.0
2017-08-03 11:40:00,40.56,40.6,40.54,40.59,22700.0,33.6215,33.6547,33.605,33.6464,22700.0
2017-08-03 11:45:00,40.59,40.59,40.57,40.59,13424.0,33.6464,33.6464,33.6298,33.6464,13424.0
2017-08-03 11:50:00,40.59,40.61,40.57,40.6,11500.0,33.6464,33.663,33.6298,33.6547,11500.0
2017-08-03 11:55:00,40.6,40.61,40.58,40.59,23740.0,33.6547,33.663,33.6381,33.6464,23740.0
2017-08-03 12:00:00,40.59,40.59,40.54,40.54,9060.0,33.6464,33.6464,33.605,33.605,9060.0
2017-08-03 12:05:00,40.54,40.57,40.54,40.55,21128.0,33.605,33.6298,33.605,33.6133,21128.0
2017-08-03 12:10:00,40.54,40.54,40.52,40.54,12562.0,33.605,33.605,33.5884,33.605,12562.0
2017-08-03 12:15:00,40.54,40.54,40.49,40.52,13350.0,33.605,33.605,33.5635,33.5884,13350.0
2017-08-03 12:20:00,40.53,40.58,40.52,40.58,17180.0,33.5967,33.6381,33.5884,33.6381,17180.0
2017-08-03 12:25:00,40.58,40.58,40.55,40.56,8828.0,33.6381,33.6381,33.6133,33.6215,8828.0
2017-08-03 12:30:00,40.55,40.55,40.52,40.54,9602.0,33.6133,33.6133,33.5884,33.605,9602.0
2017-08-03 12:35:00,40.54,40.56,40.54,40.56,9942.0,33.605,33.6215,33.605,33.6215,9942.0
2017-08-03 12:40:00,40.55,40.6,40.55,40.6,17898.0,33.6133,33.6547,33.6133,33.6547,17898.0
2017-08-03 12:45:00,40.59,40.63,40.59,40.61,20176.0,33.6464,33.6796,33.6464,33.663,20176.0
2017-08-03 12:50:00,40.61,40.61,40.58,40.59,8620.0,33.663,33.663,33.6381,33.6464,8620.0
2017-08-03 12:55:00,40.6,40.63,40.59,40.63,23644.0,33.6547,33.6796,33.6464,33.6796,23644.0
2017-08-03 13:00:00,40.63,40.65,40.62,40.63,22586.0,33.6796,33.6961,33.6713,33.6796,22586.0
2017-08-03 13:05:00,40.63,40.69,40.63,40.68,25298.0,33.6796,33.7293,33.6796,33.721,25298.0
2017-08-03 13:10:00,40.67,40.71,40.66,40.7,13652.0,33.7127,33.7459,33.7044,33.7376,13652.0
2017-08-03 13:15:00,40.71,40.71,40.66,40.66,10520.0,33.7459,33.7459,33.7044,33.7044,10520.0
2017-08-03 13:20:00,40.65,40.68,40.65,40.68,23762.0,33.6961,33.721,33.6961,33.721,23762.0
2017-08-03 13:25:00,40.68,40.7,40.67,40.68,17066.0,33.721,33.7376,33.7127,33.721,17066.0
2017-08-03 13:30:00,40.7,40.7,40.67,40.67,10606.0,33.7376,33.7376,33.7127,33.7127,10606.0
2017-08-03 13:35:00,40.67,40.68,40.63,40.63,15930.0,33.7127,33.721,33.6796,33.6796,15930.0
2017-08-03 13:40:00,40.63,40.63,40.62,40.63,15528.0,33.6796,33.6796,33.6713,33.6796,15528.0
2017-08-03 13:45:00,40.63,40.64,40.62,40.64,13010.0,33.6796,33.6879,33.6713,33.6879,13010.0
2017-08-03 13:50:00,40.63,40.69,40.62,40.67,44644.0,33.6796,33.7293,33.6713,33.7127,44644.0
2017-08-03 13:55:00,40.66,40.67,40.61,40.63,32274.0,33.7044,33.7127,33.663,33.6796,32274.0
2017-08-03 14:00:00,40.62,40.62,40.57,40.6,20498.0,33.6713,33.6713,33.6298,33.6547,20498.0
2017-08-03 14:05:00,40.6,40.6,40.58,40.58,16026.0,33.6547,33.6547,33.6381,33.6381,16026.0
2017-08-03 14:10:00,40.57,40.59,40.56,40.57,12148.0,33.6298,33.6464,33.6215,33.6298,12148.0
2017-08-03 14:15:00,40.57,40.6,40.57,40.57,18880.0,33.6298,33.6547,33.6298,33.6298,18880.0
2017-08-03 14:20:00,40.56,40.58,40.56,40.56,12168.0,33.6215,33.6381,33.6215,33.6215,12168.0
2017-08-03 14:25:00,40.56,40.56,40.54,40.56,20878.0,33.6215,33.6215,33.605,33.6215,20878.0
2017-08-03 14:30:00,40.56,40.56,40.53,40.53,14142.0,33.6215,33.6215,33.5967,33.5967,14142.0
2017-08-03 14:35:00,40.54,40.54,40.52,40.52,9390.0,33.605,33.605,33.5884,33.5884,9390.0
2017-08-03 14:40:00,40.52,40.54,40.52,40.52,17616.0,33.5884,33.605,33.5884,33.5884,17616.0
2017-08-03 14:45:00,40.52,40.52,40.49,40.49,20896.0,33.5884,33.5884,33.5635,33.5635,20896.0
2017-08-03 14:50:00,40.49,40.49,40.47,40.48,24898.0,33.5635,33.5635,33.5469,33.5552,24898.0
2017-08-03 14:55:00,40.48,40.48,40.44,40.44,21622.0,33.5552,33.5552,33.5221,33.5221,21622.0
2017-08-03 15:00:00,40.45,40.45,40.43,40.45,23514.0,33.5304,33.5304,33.5138,33.5304,23514.0
2017-08-03 15:05:00,40.45,40.48,40.45,40.47,33000.0,33.5304,33.5552,33.5304,33.5469,33000.0
2017-08-03 15:10:00,40.47,40.47,40.45,40.45,26158.0,33.5469,33.5469,33.5304,33.5304,26158.0
2017-08-03 15:15:00,40.46,40.46,40.43,40.44,18000.0,33.5386,33.5386,33.5138,33.5221,18000.0
2017-08-03 15:20:00,40.45,40.45,40.43,40.44,19822.0,33.5304,33.5304,33.5138,33.5221,19822.0
2017-08-03 15:25:00,40.44,40.47,40.43,40.46,26364.0,33.5221,33.5469,33.5138,33.5386,26364.0
2017-08-03 15:30:00,40.46,40.47,40.41,40.44,62664.0,33.5386,33.5469,33.4972,33.5221,62664.0
2017-08-03 15:35:00,40.45,40.48,40.45,40.45,64162.0,33.5304,33.5552,33.5304,33.5304,64162.0
2017-08-03 15:40:00,40.45,40.46,40.43,40.45,62192.0,33.5304,33.5386,33.5138,33.5304,62192.0
2017-08-03 15:45:00,40.45,40.49,40.45,40.46,54956.0,33.5304,33.5635,33.5304,33.5386,54956.0
2017-08-03 15:50:00,40.46,40.49,40.46,40.47,89668.0,33.5386,33.5635,33.5386,33.5469,89668.0
2017-08-03 15:55:00,40.47,40.48,40.45,40.48,155016.0,33.5469,33.5552,33.5304,33.5552,155016.0
2017-08-04 09:30:00,40.65,40.67,40.58,40.58,36400.0,33.6961,33.7127,33.6381,33.6381,36400.0
2017-08-04 09:35:00,40.58,40.59,40.54,40.58,13170.0,33.6381,33.6464,33.605,33.6381,13170.0
2017-08-04 09:40:00,40.59,40.6,40.55,40.55,10102.0,33.6464,33.6547,33.6133,33.6133,10102.0
2017-08-04 09:45:00,40.55,40.57,40.49,40.56,14322.0,33.6133,33.6298,33.5635,33.6215,14322.0
2017-08-04 09:50:00,40.58,40.58,40.48,40.48,7600.0,33.6381,33.6381,33.5552,33.5552,7600.0
2017-08-04 09:55:00,40.5,40.52,40.47,40.47,14070.0,33.5718,33.5884,33.5469,33.5469,14070.0
2017-08-04 10:00:00,40.49,40.49,40.44,40.47,12652.0,33.5635,33.5635,33.5221,33.5469,12652.0
2017-08-04 10:05:00,40.47,40.5,40.47,40.49,9508.0,33.5469,33.5718,33.5469,33.5635,9508.0
2017-08-04 10:10:00,40.49,40.49,40.44,40.45,18070.0,33.5635,33.5635,33.5221,33.5304,18070.0
2017-08-04 10:15:00,40.45,40.45,40.37,40.4,21112.0,33.5304,33.5304,33.464,33.4889,21112.0
2017-08-04 10:20:00,40.4,40.44,40.4,40.44,10410.0,33.4889,33.5221,33.4889,33.5221,10410.0
2017-08-04 10:25:00,40.45,40.45,40.43,40.43,3400.0,33.5304,33.5304,33.5138,33.5138,3400.0
2017-08-04 10:30:00,40.44,40.46,40.43,40.45,7810.0,33.5221,33.5386,33.5138,33.5304,7810.0
2017-08-04 10:35:00,40.43,40.45,40.43,40.43,7530.0,33.5138,33.5304,33.5138,33.5138,7530.0
2017-08-04 10:40:00,40.45,40.48,40.45,40.48,15826.0,33.5304,33.5552,33.5304,33.5552,15826.0
2017-08-04 10:45:00,40.48,40.56,40.48,40.54,27700.0,33.5552,33.6215,33.5552,33.605,27700.0
2017-08-04 10:50:00,40.56,40.56,40.5,40.52,14144.0,33.6215,33.6215,33.5718,33.5884,14144.0
2017-08-04 10:55:00,40.52,40.52,40.48,40.48,5950.0,33.5884,33.5884,33.5552,33.5552,5950.0
2017-08-04 11:00:00,40.47,40.47,40.44,40.45,8000.0,33.5469,33.5469,33.5221,33.5304,8000.0
2017-08-04 11:05:00,40.45,40.46,40.42,40.42,15938.0,33.5304,33.5386,33.5055,33.5055,15938.0
2017-08-04 11:10:00,40.42,40.43,40.38,40.41,24130.0,33.5055,33.5138,33.4723,33.4972,24130.0
2017-08-04 11:15:00,40.42,40.46,40.42,40.44,14442.0,33.5055,33.5386,33.5055,33.5221,14442.0
2017-08-04 11:20:00,40.44,40.44,40.43,40.44,7240.0,33.5221,33.5221,33.5138,33.5221,7240.0
2017-08-04 11:25:00,40.44,40.45,40.43,40.45,19348.0,33.5221,33.5304,33.5138,33.5304,19348.0
2017-08-04 11:30:00,40.44,40.47,40.44,40.46,116300.0,33.5221,33.5469,33.5221,33.5386,116300.0
2017-08-04 11:35:00,40.46,40.54,40.43,40.46,159298.0,33.5386,33.605,33.5138,33.5386,159298.0
2017-08-04 11:40:00,40.49,40.49,40.47,40.47,5596.0,33.5635,33.5635,33.5469,33.5469,5596.0
2017-08-04 11:45:00,40.47,40.5,40.46,40.48,12404.0,33.5469,33.5718,33.5386,33.5552,12404.0
2017-08-04 11:50:00,40.48,40.52,40.48,40.52,8200.0,33.5552,33.5884,33.5552,33.5884,8200.0
2017-08-04 11:55:00,40.52,40.54,40.5,40.5,5906.0,33.5884,33.605,33.5718,33.5718,5906.0
2017-08-04 12:00:00,40.52,40.54,40.51,40.51,10640.0,33.5884,33.605,33.5801,33.5801,10640.0
2017-08-04 12:05:00,40.51,40.52,40.51,40.51,8602.0,33.5801,33.5884,33.5801,33.5801,8602.0
2017-08-04 12:10:00,40.51,40.53,40.51,40.52,10568.0,33.5801,33.5967,33.5801,33.5884,10568.0
2017-08-04 12:15:00,40.53,40.54,40.52,40.52,7600.0,33.5967,33.605,33.5884,33.5884,7600.0
2017-08-04 12:20:00,40.52,40.55,40.52,40.55,8400.0,33.5884,33.6133,33.5884,33.6133,8400.0
2017-08-04 12:25:00,40.55,40.56,40.55,40.56,6934.0,33.6133,33.6215,33.6133,33.6215,6934.0
2017-08-04 12:30:00,40.56,40.56,40.54,40.55,9638.0,33.6215,33.6215,33.605,33.6133,9638.0
2017-08-04 12:35:00,40.55,40.56,40.54,40.56,7108.0,33.6133,33.6215,33.605,33.6215,7108.0
2017-08-04 12:40:00,40.56,40.56,40.55,40.55,6000.0,33.6215,33.6215,33.6133,33.6133,6000.0
2017-08-04 12:45:00,40.55,40.55,40.52,40.52,19204.0,33.6133,33.6133,33.5884,33.5884,19204.0
2017-08-04 12:50:00,40.52,40.52,40.51,40.52,25928.0,33.5884,33.5884,33.5801,33.5884,25928.0
2017-08-04 12:55:00,40.52,40.52,40.48,40.49,33500.0,33.5884,33.5884,33.5552,33.5635,33500.0
2017-08-04 13:00:00,40.49,40.49,40.43,40.47,72616.0,33.5635,33.5635,33.5138,33.5469,72616.0
2017-08-04 13:05:00,40.47,40.56,40.46,40.56,35860.0,33.5469,33.6215,33.5386,33.6215,35860.0
2017-08-04 13:10:00,40.56,40.58,40.55,40.57,9858.0,33.6215,33.6381,33.6133,33.6298,9858.0
2017-08-04 13:15:00,40.58,40.58,40.55,40.57,5284.0,33.6381,33.6381,33.6133,33.6298,5284.0
2017-08-04 13:20:00,40.57,40.59,40.57,40.58,4600.0,33.6298,33.6464,33.6298,33.6381,4600.0
2017-08-04 13:25:00,40.58,40.59,40.58,40.59,5212.0,33.6381,33.6464,33.6381,33.6464,5212.0
2017-08-04 13:30:00,40.58,40.58,40.56,40.56,5300.0,33.6381,33.6381,33.6215,33.6215,5300.0
2017-08-04 13:35:00,40.57,40.57,40.55,40.55,6504.0,33.6298,33.6298,33.6133,33.6133,6504.0
2017-08-04 13:40:00,40.53,40.55,40.52,40.55,19628.0,33.5967,33.6133,33.5884,33.6133,19628.0
2017-08-04 13:45:00,40.55,40.56,40.55,40.55,5598.0,33.6133,33.6215,33.6133,33.6133,5598.0
2017-08-04 13:50:00,40.55,40.57,40.55,40.56,5900.0,33.6133,33.6298,33.6133,33.6215,5900.0
2017-08-04 13:55:00,40.56,40.57,40.55,40.56,4978.0,33.6215,33.6298,33.6133,33.6215,4978.0
2017-08-04 14:00:00,40.57,40.6,40.57,40.59,12196.0,33.6298,33.6547,33.6298,33.6464,12196.0
2017-08-04 14:05:00,40.59,40.6,40.59,40.59,10460.0,33.6464,33.6547,33.6464,33.6464,10460.0
2017-08-04 14:10:00,40.58,40.6,40.58,40.59,22724.0,33.6381,33.6547,33.6381,33.6464,22724.0
2017-08-04 14:15:00,40.59,40.59,40.57,40.59,10936.0,33.6464,33.6464,33.6298,33.6464,10936.0
2017-08-04 14:20:00,40.58,40.59,40.56,40.56,10260.0,33.6381,33.6464,33.6215,33.6215,10260.0
2017-08-04 14:25:00,40.57,40.57,40.55,40.55,11000.0,33.6298,33.6298,33.6133,33.6133,11000.0
2017-08-04 14:30:00,40.54,40.55,40.5,40.52,36374.0,33.605,33.6133,33.5718,33.5884,36374.0
2017-08-04 14:35:00,40.52,40.54,40.52,40.52,7248.0,33.5884,33.605,33.5884,33.5884,7248.0
2017-08-04 14:40:00,40.52,40.55,40.52,40.55,12230.0,33.5884,33.6133,33.5884,33.6133,12230.0
2017-08-04 14:45:00,40.55,40.55,40.52,40.52,14142.0,33.6133,33.6133,33.5884,33.5884,14142.0
2017-08-04 14:50:00,40.52,40.54,40.52,40.53,21454.0,33.5884,33.605,33.5884,33.5967,21454.0
2017-08-04 14:55:00,40.54,40.57,40.54,40.56,23354.0,33.605,33.6298,33.605,33.6215,23354.0
2017-08-04 15:00:00,40.56,40.56,40.52,40.52,33674.0,33.6215,33.6215,33.5884,33.5884,33674.0
2017-08-04 15:05:00,40.52,40.59,40.52,40.59,27706.0,33.5884,33.6464,33.5884,33.6464,27706.0
2017-08-04 15:10:00,40.59,40.6,40.56,40.56,29452.0,33.6464,33.6547,33.6215,33.6215,29452.0
2017-08-04 15:15:00,40.56,40.57,40.56,40.56,14218.0,33.6215,33.6298,33.6215,33.6215,14218.0
2017-08-04 15:20:00,40.56,40.58,40.55,40.57,22046.0,33.6215,33.6381,33.6133,33.6298,22046.0
2017-08-04 15:25:00,40.58,40.59,40.55,40.57,23468.0,33.6381,33.6464,33.6133,33.6298,23468.0
2017-08-04 15:30:00,40.57,40.58,40.54,40.57,39936.0,33.6298,33.6381,33.605,33.6298,39936.0
2017-08-04 15:35:00,40.56,40.57,40.55,40.55,24194.0,33.6215,33.6298,33.6133,33.6133,24194.0
2017-08-04 15:40:00,40.55,40.56,40.52,40.54,27266.0,33.6133,33.6215,33.5884,33.605,27266.0
2017-08-04 15:45:00,40.54,40.56,40.53,40.54,30584.0,33.605,33.6215,33.5967,33.605,30584.0
2017-08-04 15:50:00,40.54,40.58,40.54,40.58,52196.0,33.605,33.6381,33.605,33.6381,52196.0
2017-08-04 15:55:00,40.58,40.59,40.57,40.58,132428.0,33.6381,33.6464,33.6298,33.6381,132428.0
2017-08-07 09:30:00,40.57,40.57,40.48,40.5,24970.0,33.6298,33.6298,33.5552,33.5718,24970.0
2017-08-07 09:35:00,40.48,40.6,40.46,40.6,29392.0,33.5552,33.6547,33.5386,33.6547,29392.0
2017-08-07 09:40:00,40.6,40.6,40.55,40.59,15758.0,33.6547,33.6547,33.6133,33.6464,15758.0
2017-08-07 09:45:00,40.59,40.77,40.58,40.76,50928.0,33.6464,33.7956,33.6381,33.7873,50928.0
2017-08-07 09:50:00,40.76,40.77,40.67,40.69,16522.0,33.7873,33.7956,33.7127,33.7293,16522.0
2017-08-07 09:55:00,40.69,40.69,40.63,40.63,14590.0,33.7293,33.7293,33.6796,33.6796,14590.0
2017-08-07 10:00:00,40.65,40.72,40.65,40.71,14092.0,33.6961,33.7542,33.6961,33.7459,14092.0
2017-08-07 10:05:00,40.72,40.73,40.68,40.68,23102.0,33.7542,33.7625,33.721,33.721,23102.0
2017-08-07 10:10:00,40.69,40.69,40.62,40.65,25460.0,33.7293,33.7293,33.6713,33.6961,25460.0
2017-08-07 10:15:00,40.65,40.65,40.61,40.62,14098.0,33.6961,33.6961,33.663,33.6713,14098.0
2017-08-07 10:20:00,40.62,40.63,40.6,40.62,11602.0,33.6713,33.6796,33.6547,33.6713,11602.0
2017-08-07 10:25:00,40.61,40.63,40.58,40.63,14870.0,33.663,33.6796,33.6381,33.6796,14870.0
2017-08-07 10:30:00,40.63,40.65,40.63,40.65,6600.0,33.6796,33.6961,33.6796,33.6961,6600.0
2017-08-07 10:35:00,40.65,40.66,40.64,40.66,9948.0,33.6961,33.7044,33.6879,33.7044,9948.0
2017-08-07 10:40:00,40.66,40.67,40.61,40.61,9400.0,33.7044,33.7127,33.663,33.663,9400.0
2017-08-07 10:45:00,40.6,40.63,40.6,40.63,7106.0,33.6547,33.6796,33.6547,33.6796,7106.0
2017-08-07 10:50:00,40.63,40.64,40.62,40.64,12190.0,33.6796,33.6879,33.6713,33.6879,12190.0
2017-08-07 10:55:00,40.64,40.65,40.63,40.63,9034.0,33.6879,33.6961,33.6796,33.6796,9034.0
2017-08-07 11:00:00,40.63,40.64,40.59,40.6,12806.0,33.6796,33.6879,33.6464,33.6547,12806.0
2017-08-07 11:05:00,40.6,40.6,40.55,40.56,6382.0,33.6547,33.6547,33.6133,33.6215,6382.0
2017-08-07 11:10:00,40.56,40.59,40.56,40.59,12966.0,33.6215,33.6464,33.6215,33.6464,12966.0
2017-08-07 11:15:00,40.58,40.6,40.57,40.6,8824.0,33.6381,33.6547,33.6298,33.6547,8824.0
2017-08-07 11:20:00,40.6,40.6,40.56,40.57,10196.0,33.6547,33.6547,33.6215,33.6298,10196.0
2017-08-07 11:25:00,40.56,40.56,40.53,40.55,13840.0,33.6215,33.6215,33.5967,33.6133,13840.0
2017-08-07 11:30:00,40.56,40.6,40.56,40.6,11288.0,33.6215,33.6547,33.6215,33.6547,11288.0
2017-08-07 11:35:00,40.6,40.6,40.59,40.59,10350.0,33.6547,33.6547,33.6464,33.6464,10350.0
2017-08-07 11:40:00,40.59,40.59,40.57,40.58,5716.0,33.6464,33.6464,33.6298,33.6381,5716.0
2017-08-07 11:45:00,40.58,40.59,40.56,40.56,13168.0,33.6381,33.6464,33.6215,33.6215,13168.0
2017-08-07 11:50:00,40.56,40.58,40.56,40.56,11364.0,33.6215,33.6381,33.6215,33.6215,11364.0
2017-08-07 11:55:00,40.56,40.57,40.55,40.55,8514.0,33.6215,33.6298,33.6133,33.6133,8514.0
2017-08-07 12:00:00,40.55,40.57,40.54,40.56,8300.0,33.6133,33.6298,33.605,33.6215,8300.0
2017-08-07 12:05:00,40.57,40.57,40.51,40.52,7800.0,33.6298,33.6298,33.5801,33.5884,7800.0
2017-08-07 12:10:00,40.52,40.55,40.52,40.55,6800.0,33.5884,33.6133,33.5884,33.6133,6800.0
2017-08-07 12:15:00,40.56,40.58,40.56,40.56,8400.0,33.6215,33.6381,33.6215,33.6215,8400.0
2017-08-07 12:20:00,40.55,40.57,40.55,40.56,6600.0,33.6133,33.6298,33.6133,33.6215,6600.0
2017-08-07 12:25:00,40.55,40.56,40.54,40.56,3812.0,33.6133,33.6215,33.605,33.6215,3812.0
2017-08-07 12:30:00,40.56,40.57,40.56,40.56,8580.0,33.6215,33.6298,33.6215,33.6215,8580.0
2017-08-07 12:35:00,40.56,40.58,40.56,40.57,13940.0,33.6215,33.6381,33.6215,33.6298,13940.0
2017-08-07 12:40:00,40.57,40.59,40.57,40.59,8270.0,33.6298,33.6464,33.6298,33.6464,8270.0
2017-08-07 12:45:00,40.59,40.59,40.58,40.59,10620.0,33.6464,33.6464,33.6381,33.6464,10620.0
2017-08-07 12:50:00,40.58,40.59,40.57,40.58,10482.0,33.6381,33.6464,33.6298,33.6381,10482.0
2017-08-07 12:55:00,40.58,40.58,40.55,40.56,9372.0,33.6381,33.6381,33.6133,33.6215,9372.0
2017-08-07 13:00:00,40.56,40.57,40.55,40.56,31954.0,33.6215,33.6298,33.6133,33.6215,31954.0
2017-08-07 13:05:00,40.57,40.57,40.56,40.57,8178.0,33.6298,33.6298,33.6215,33.6298,8178.0
2017-08-07 13:10:00,40.57,40.57,40.56,40.57,6000.0,33.6298,33.6298,33.6215,33.6298,6000.0
2017-08-07 13:15:00,40.57,40.58,40.56,40.57,11992.0,33.6298,33.6381,33.6215,33.6298,11992.0
2017-08-07 13:20:00,40.57,40.57,40.56,40.56,14248.0,33.6298,33.6298,33.6215,33.6215,14248.0
2017-08-07 13:25:00,40.56,40.56,40.55,40.56,1950.0,33.6215,33.6215,33.6133,33.6215,1950.0
2017-08-07 13:30:00,40.56,40.57,40.56,40.56,9182.0,33.6215,33.6298,33.6215,33.6215,9182.0
2017-08-07 13:35:00,40.57,40.57,40.55,40.55,10106.0,33.6298,33.6298,33.6133,33.6133,10106.0
2017-08-07 13:40:00,40.55,40.56,40.55,40.56,6666.0,33.6133,33.6215,33.6133,33.6215,6666.0
2017-08-07 13:45:00,40.55,40.56,40.52,40.52,8762.0,33.6133,33.6215,33.5884,33.5884,8762.0
2017-08-07 13:50:00,40.53,40.54,40.52,40.52,12620.0,33.5967,33.605,33.5884,33.5884,12620.0
2017-08-07 13:55:00,40.52,40.53,40.51,40.52,16232.0,33.5884,33.5967,33.5801,33.5884,16232.0
2017-08-07 14:00:00,40.52,40.52,40.47,40.5,22762.0,33.5884,33.5884,33.5469,33.5718,22762.0
2017-08-07 14:05:00,40.49,40.52,40.49,40.52,10008.0,33.5635,33.5884,33.5635,33.5884,10008.0
2017-08-07 14:10:00,40.52,40.54,40.52,40.54,14890.0,33.5884,33.605,33.5884,33.605,14890.0
2017-08-07 14:15:00,40.55,40.55,40.53,40.54,11924.0,33.6133,33.6133,33.5967,33.605,11924.0
2017-08-07 14:20:00,40.54,40.55,40.52,40.52,14042.0,33.605,33.6133,33.5884,33.5884,14042.0
2017-08-07 14:25:00,40.52,40.55,40.52,40.55,7060.0,33.5884,33.6133,33.5884,33.6133,7060.0
2017-08-07 14:30:00,40.55,40.56,40.54,40.54,14754.0,33.6133,33.6215,33.605,33.605,14754.0
2017-08-07 14:35:00,40.54,40.55,40.53,40.53,11380.0,33.605,33.6133,33.5967,33.5967,11380.0
2017-08-07 14:40:00,40.54,40.55,40.52,40.54,15210.0,33.605,33.6133,33.5884,33.605,15210.0
2017-08-07 14:45:00,40.54,40.58,40.54,40.58,12400.0,33.605,33.6381,33.605,33.6381,12400.0
2017-08-07 14:50:00,40.59,40.59,40.57,40.57,12696.0,33.6464,33.6464,33.6298,33.6298,12696.0
2017-08-07 14:55:00,40.57,40.57,40.55,40.55,14302.0,33.6298,33.6298,33.6133,33.6133,14302.0
2017-08-07 15:00:00,40.54,40.56,40.53,40.56,20974.0,33.605,33.6215,33.5967,33.6215,20974.0
2017-08-07 15:05:00,40.56,40.58,40.55,40.58,12390.0,33.6215,33.6381,33.6133,33.6381,12390.0
2017-08-07 15:10:00,40.58,40.59,40.57,40.58,23448.0,33.6381,33.6464,33.6298,33.6381,23448.0
2017-08-07 15:15:00,40.58,40.59,40.57,40.58,209072.0,33.6381,33.6464,33.6298,33.6381,209072.0
2017-08-07 15:20:00,40.58,40.6,40.57,40.59,17704.0,33.6381,33.6547,33.6298,33.6464,17704.0
2017-08-07 15:25:00,40.59,40.59,40.57,40.58,23080.0,33.6464,33.6464,33.6298,33.6381,23080.0
2017-08-07 15:30:00,40.58,40.58,40.57,40.57,16680.0,33.6381,33.6381,33.6298,33.6298,16680.0
2017-08-07 15:35:00,40.57,40.58,40.56,40.57,43422.0,33.6298,33.6381,33.6215,33.6298,43422.0
2017-08-07 15:40:00,40.57,40.59,40.57,40.59,45678.0,33.6298,33.6464,33.6298,33.6464,45678.0
2017-08-07 15:45:00,40.58,40.59,40.56,40.57,46896.0,33.6381,33.6464,33.6215,33.6298,46896.0
2017-08-07 15:50:00,40.57,40.59,40.56,40.59,44350.0,33.6298,33.6464,33.6215,33.6464,44350.0
2017-08-07 15:55:00,40.59,40.59,40.55,40.55,141836.0,33.6464,33.6464,33.6133,33.6133,141836.0
2017-08-08 09:30:00,40.54,40.56,40.52,40.56,27508.0,33.605,33.6215,33.5884,33.6215,27508.0
2017-08-08 09:35:00,40.57,40.58,40.52,40.54,8222.0,33.6298,33.6381,33.5884,33.605,8222.0
2017-08-08 09:40:00,40.53,40.6,40.53,40.59,7912.0,33.5967,33.6547,33.5967,33.6464,7912.0
2017-08-08 09:45:00,40.57,40.57,40.53,40.56,13834.0,33.6298,33.6298,33.5967,33.6215,13834.0
2017-08-08 09:50:00,40.55,40.62,40.55,40.62,10240.0,33.6133,33.6713,33.6133,33.6713,10240.0
2017-08-08 09:55:00,40.61,40.66,40.6,40.65,26588.0,33.663,33.7044,33.6547,33.6961,26588.0
2017-08-08 10:00:00,40.65,40.66,40.64,40.66,48718.0,33.6961,33.7044,33.6879,33.7044,48718.0
2017-08-08 10:05:00,40.66,40.7,40.65,40.7,19232.0,33.7044,33.7376,33.6961,33.7376,19232.0
2017-08-08 10:10:00,40.7,40.7,40.67,40.67,5942.0,33.7376,33.7376,33.7127,33.7127,5942.0
2017-08-08 10:15:00,40.66,40.67,40.65,40.65,7938.0,33.7044,33.7127,33.6961,33.6961,7938.0
2017-08-08 10:20:00,40.66,40.66,40.61,40.61,8512.0,33.7044,33.7044,33.663,33.663,8512.0
2017-08-08 10:25:00,40.62,40.63,40.61,40.63,10746.0,33.6713,33.6796,33.663,33.6796,10746.0
2017-08-08 10:30:00,40.63,40.64,40.63,40.64,6262.0,33.6796,33.6879,33.6796,33.6879,6262.0
2017-08-08 10:35:00,40.65,40.65,40.63,40.63,3900.0,33.6961,33.6961,33.6796,33.6796,3900.0
2017-08-08 10:40:00,40.65,40.66,40.64,40.66,7998.0,33.6961,33.7044,33.6879,33.7044,7998.0
2017-08-08 10:45:00,40.66,40.7,40.65,40.7,15782.0,33.7044,33.7376,33.6961,33.7376,15782.0
2017-08-08 10:50:00,40.7,40.79,40.69,40.78,24578.0,33.7376,33.8122,33.7293,33.8039,24578.0
2017-08-08 10:55:00,40.78,40.79,40.76,40.76,14004.0,33.8039,33.8122,33.7873,33.7873,14004.0
2017-08-08 11:00:00,40.76,40.77,40.71,40.73,10272.0,33.7873,33.7956,33.7459,33.7625,10272.0
2017-08-08 11:05:00,40.73,40.74,40.72,40.74,9906.0,33.7625,33.7707,33.7542,33.7707,9906.0
2017-08-08 11:10:00,40.74,40.74,40.69,40.7,10852.0,33.7707,33.7707,33.7293,33.7376,10852.0
2017-08-08 11:15:00,40.7,40.73,40.7,40.72,6994.0,33.7376,33.7625,33.7376,33.7542,6994.0
2017-08-08 11:20:00,40.72,40.72,40.69,40.71,10558.0,33.7542,33.7542,33.7293,33.7459,10558.0
2017-08-08 11:25:00,40.71,40.74,40.71,40.73,10454.0,33.7459,33.7707,33.7459,33.7625,10454.0
2017-08-08 11:30:00,40.71,40.76,40.71,40.76,9304.0,33.7459,33.7873,33.7459,33.7873,9304.0
2017-08-08 11:35:00,40.76,40.77,40.75,40.75,5424.0,33.7873,33.7956,33.779,33.779,5424.0
2017-08-08 11:40:00,40.74,40.75,40.7,40.74,10598.0,33.7707,33.779,33.7376,33.7707,10598.0
2017-08-08 11:45:00,40.74,40.74,40.72,40.74,6600.0,33.7707,33.7707,33.7542,33.7707,6600.0
2017-08-08 11:50:00,40.74,40.75,40.73,40.74,6800.0,33.7707,33.779,33.7625,33.7707,6800.0
2017-08-08 11:55:00,40.75,40.75,40.73,40.73,5198.0,33.779,33.779,33.7625,33.7625,5198.0
2017-08-08 12:00:00,40.73,40.76,40.73,40.74,10780.0,33.7625,33.7873,33.7625,33.7707,10780.0
2017-08-08 12:05:00,40.74,40.75,40.73,40.73,22252.0,33.7707,33.779,33.7625,33.7625,22252.0
2017-08-08 12:10:00,40.73,40.74,40.72,40.73,10624.0,33.7625,33.7707,33.7542,33.7625,10624.0
2017-08-08 12:15:00,40.73,40.74,40.7,40.7,9088.0,33.7625,33.7707,33.7376,33.7376,9088.0
2017-08-08 12:20:00,40.71,40.72,40.69,40.7,10296.0,33.7459,33.7542,33.7293,33.7376,10296.0
2017-08-08 12:25:00,40.69,40.72,40.69,40.71,7986.0,33.7293,33.7542,33.7293,33.7459,7986.0
2017-08-08 12:30:00,40.71,40.71,40.71,40.71,2294.0,33.7459,33.7459,33.7459,33.7459,2294.0
2017-08-08 12:35:00,40.72,40.73,40.71,40.71,10776.0,33.7542,33.7625,33.7459,33.7459,10776.0
2017-08-08 12:40:00,40.71,40.74,40.71,40.71,9000.0,33.7459,33.7707,33.7459,33.7459,9000.0
2017-08-08 12:45:00,40.71,40.72,40.69,40.69,12068.0,33.7459,33.7542,33.7293,33.7293,12068.0
2017-08-08 12:50:00,40.68,40.69,40.68,40.69,9908.0,33.721,33.7293,33.721,33.7293,9908.0
2017-08-08 12:55:00,40.68,40.71,40.68,40.7,34816.0,33.721,33.7459,33.721,33.7376,34816.0
2017-08-08 13:00:00,40.7,40.7,40.67,40.67,10120.0,33.7376,33.7376,33.7127,33.7127,10120.0
2017-08-08 13:05:00,40.67,40.69,40.67,40.69,14592.0,33.7127,33.7293,33.7127,33.7293,14592.0
2017-08-08 13:10:00,40.69,40.69,40.69,40.69,5268.0,33.7293,33.7293,33.7293,33.7293,5268.0
2017-08-08 13:15:00,40.69,40.69,40.67,40.67,26592.0,33.7293,33.7293,33.7127,33.7127,26592.0
2017-08-08 13:20:00,40.67,40.67,40.65,40.67,4400.0,33.7127,33.7127,33.6961,33.7127,4400.0
2017-08-08 13:25:00,40.67,40.67,40.61,40.61,16934.0,33.7127,33.7127,33.663,33.663,16934.0
2017-08-08 13:30:00,40.6,40.62,40.59,40.6,14630.0,33.6547,33.6713,33.6464,33.6547,14630.0
2017-08-08 13:35:00,40.61,40.63,40.6,40.63,14154.0,33.663,33.6796,33.6547,33.6796,14154.0
2017-08-08 13:40:00,40.63,40.68,40.63,40.65,9272.0,33.6796,33.721,33.6796,33.6961,9272.0
2017-08-08 13:45:00,40.66,40.67,40.65,40.66,16208.0,33.7044,33.7127,33.6961,33.7044,16208.0
2017-08-08 13:50:00,40.67,40.68,40.66,40.68,26890.0,33.7127,33.721,33.7044,33.721,26890.0
2017-08-08 13:55:00,40.67,40.69,40.67,40.69,26954.0,33.7127,33.7293,33.7127,33.7293,26954.0
2017-08-08 14:00:00,40.69,40.69,40.64,40.65,20084.0,33.7293,33.7293,33.6879,33.6961,20084.0
2017-08-08 14:05:00,40.66,40.68,40.65,40.66,17028.0,33.7044,33.721,33.6961,33.7044,17028.0
2017-08-08 14:10:00,40.66,40.68,40.65,40.67,12024.0,33.7044,33.721,33.6961,33.7127,12024.0
2017-08-08 14:15:00,40.67,40.69,40.67,40.69,7290.0,33.7127,33.7293,33.7127,33.7293,7290.0
2017-08-08 14:20:00,40.68,40.69,40.68,40.68,13394.0,33.721,33.7293,33.721,33.721,13394.0
2017-08-08 14:25:00,40.68,40.69,40.67,40.68,7584.0,33.721,33.7293,33.7127,33.721,7584.0
2017-08-08 14:30:00,40.67,40.68,40.67,40.68,10758.0,33.7127,33.721,33.7127,33.721,10758.0
2017-08-08 14:35:00,40.68,40.69,40.68,40.69,13280.0,33.721,33.7293,33.721,33.7293,13280.0
2017-08-08 14:40:00,40.69,40.69,40.66,40.66,17420.0,33.7293,33.7293,33.7044,33.7044,17420.0
2017-08-08 14:45:00,40.66,40.67,40.63,40.64,10300.0,33.7044,33.7127,33.6796,33.6879,10300.0
2017-08-08 14:50:00,40.63,40.65,40.63,40.63,10250.0,33.6796,33.6961,33.6796,33.6796,10250.0
2017-08-08 14:55:00,40.63,40.63,40.59,40.59,12534.0,33.6796,33.6796,33.6464,33.6464,12534.0
2017-08-08 15:00:00,40.59,40.6,40.59,40.6,9628.0,33.6464,33.6547,33.6464,33.6547,9628.0
2017-08-08 15:05:00,40.6,40.61,40.58,40.6,30406.0,33.6547,33.663,33.6381,33.6547,30406.0
2017-08-08 15:10:00,40.6,40.63,40.6,40.62,15236.0,33.6547,33.6796,33.6547,33.6713,15236.0
2017-08-08 15:15:00,40.62,40.63,40.61,40.63,9900.0,33.6713,33.6796,33.663,33.6796,9900.0
2017-08-08 15:20:00,40.63,40.63,40.6,40.6,13902.0,33.6796,33.6796,33.6547,33.6547,13902.0
2017-08-08 15:25:00,40.6,40.62,40.58,40.6,19128.0,33.6547,33.6713,33.6381,33.6547,19128.0
2017-08-08 15:30:00,40.6,40.61,40.55,40.6,30580.0,33.6547,33.663,33.6133,33.6547,30580.0
2017-08-08 15:35:00,40.6,40.62,40.55,40.62,30538.0,33.6547,33.6713,33.6133,33.6713,30538.0
2017-08-08 15:40:00,40.61,40.63,40.6,40.62,36670.0,33.663,33.6796,33.6547,33.6713,36670.0
2017-08-08 15:45:00,40.62,40.64,40.6,40.61,81032.0,33.6713,33.6879,33.6547,33.663,81032.0
2017-08-08 15:50:00,40.6,40.61,40.59,40.6,80202.0,33.6547,33.663,33.6464,33.6547,80202.0
2017-08-08 15:55:00,40.6,40.63,40.6,40.63,140182.0,33.6547,33.6796,33.6547,33.6796,140182.0
2017-08-09 09:30:00,40.6,40.66,40.54,40.59,82784.0,33.6547,33.7044,33.605,33.6464,82784.0
2017-08-09 09:35:00,40.59,40.59,40.41,40.46,35032.0,33.6464,33.6464,33.4972,33.5386,35032.0
2017-08-09 09:40:00,40.44,40.5,40.37,40.5,27168.0,33.5221,33.5718,33.464,33.5718,27168.0
2017-08-09 09:45:00,40.5,40.6,40.49,40.6,28186.0,33.5718,33.6547,33.5635,33.6547,28186.0
2017-08-09 09:50:00,40.6,40.68,40.6,40.65,27400.0,33.6547,33.721,33.6547,33.6961,27400.0
2017-08-09 09:55:00,40.62,40.68,40.6,40.68,41724.0,33.6713,33.721,33.6547,33.721,41724.0
2017-08-09 10:00:00,40.68,40.74,40.65,40.65,41220.0,33.721,33.7707,33.6961,33.6961,41220.0
2017-08-09 10:05:00,40.66,40.69,40.65,40.66,15948.0,33.7044,33.7293,33.6961,33.7044,15948.0
2017-08-09 10:10:00,40.66,40.69,40.64,40.65,26816.0,33.7044,33.7293,33.6879,33.6961,26816.0
2017-08-09 10:15:00,40.66,40.67,40.65,40.66,15802.0,33.7044,33.7127,33.6961,33.7044,15802.0
2017-08-09 10:20:00,40.66,40.7,40.65,40.65,43206.0,33.7044,33.7376,33.6961,33.6961,43206.0
2017-08-09 10:25:00,40.65,40.69,40.64,40.69,34956.0,33.6961,33.7293,33.6879,33.7293,34956.0
2017-08-09 10:30:00,40.69,40.71,40.66,40.7,30572.0,33.7293,33.7459,33.7044,33.7376,30572.0
2017-08-09 10:35:00,40.7,40.72,40.62,40.66,37272.0,33.7376,33.7542,33.6713,33.7044,37272.0
2017-08-09 10:40:00,40.67,40.7,40.67,40.7,16178.0,33.7127,33.7376,33.7127,33.7376,16178.0
2017-08-09 10:45:00,40.7,40.71,40.68,40.7,14054.0,33.7376,33.7459,33.721,33.7376,14054.0
2017-08-09 10:50:00,40.7,40.71,40.65,40.7,18944.0,33.7376,33.7459,33.6961,33.7376,18944.0
2017-08-09 10:55:00,40.7,40.74,40.65,40.71,59832.0,33.7376,33.7707,33.6961,33.7459,59832.0
2017-08-09 11:00:00,40.7,40.71,40.65,40.67,30552.0,33.7376,33.7459,33.6961,33.7127,30552.0
2017-08-09 11:05:00,40.67,40.71,40.66,40.66,62572.0,33.7127,33.7459,33.7044,33.7044,62572.0
2017-08-09 11:10:00,40.66,40.66,40.57,40.57,27768.0,33.7044,33.7044,33.6298,33.6298,27768.0
2017-08-09 11:15:00,40.57,40.6,40.55,40.59,22738.0,33.6298,33.6547,33.6133,33.6464,22738.0
2017-08-09 11:20:00,40.59,40.65,40.59,40.63,17266.0,33.6464,33.6961,33.6464,33.6796,17266.0
2017-08-09 11:25:00,40.63,40.66,40.63,40.63,13650.0,33.6796,33.7044,33.6796,33.6796,13650.0
2017-08-09 11:30:00,40.63,40.63,40.59,40.59,41214.0,33.6796,33.6796,33.6464,33.6464,41214.0
2017-08-09 11:35:00,40.59,40.6,40.59,40.6,76942.0,33.6464,33.6547,33.6464,33.6547,76942.0
2017-08-09 11:40:00,40.6,40.6,40.55,40.55,25060.0,33.6547,33.6547,33.6133,33.6133,25060.0
2017-08-09 11:45:00,40.54,40.58,40.52,40.57,29470.0,33.605,33.6381,33.5884,33.6298,29470.0
2017-08-09 11:50:00,40.57,40.59,40.54,40.58,16992.0,33.6298,33.6464,33.605,33.6381,16992.0
2017-08-09 11:55:00,40.58,40.6,40.57,40.58,15436.0,33.6381,33.6547,33.6298,33.6381,15436.0
2017-08-09 12:00:00,40.58,40.61,40.58,40.59,20024.0,33.6381,33.663,33.6381,33.6464,20024.0
2017-08-09 12:05:00,40.59,40.61,40.58,40.59,13400.0,33.6464,33.663,33.6381,33.6464,13400.0
2017-08-09 12:10:00,40.59,40.6,40.58,40.59,28994.0,33.6464,33.6547,33.6381,33.6464,28994.0
2017-08-09 12:15:00,40.59,40.63,40.58,40.63,20654.0,33.6464,33.6796,33.6381,33.6796,20654.0
2017-08-09 12:20:00,40.63,40.64,40.62,40.62,12740.0,33.6796,33.6879,33.6713,33.6713,12740.0
2017-08-09 12:25:00,40.62,40.63,40.62,40.63,14098.0,33.6713,33.6796,33.6713,33.6796,14098.0
2017-08-09 12:30:00,40.63,40.66,40.63,40.65,45446.0,33.6796,33.7044,33.6796,33.6961,45446.0
2017-08-09 12:35:00,40.65,40.66,40.62,40.62,17096.0,33.6961,33.7044,33.6713,33.6713,17096.0
2017-08-09 12:40:00,40.62,40.62,40.59,40.6,11972.0,33.6713,33.6713,33.6464,33.6547,11972.0
2017-08-09 12:45:00,40.6,40.6,40.57,40.58,13788.0,33.6547,33.6547,33.6298,33.6381,13788.0
2017-08-09 12:50:00,40.58,40.58,40.55,40.58,12402.0,33.6381,33.6381,33.6133,33.6381,12402.0
2017-08-09 12:55:00,40.57,40.59,40.57,40.59,18464.0,33.6298,33.6464,33.6298,33.6464,18464.0
2017-08-09 13:00:00,40.6,40.6,40.58,40.6,11940.0,33.6547,33.6547,33.6381,33.6547,11940.0
2017-08-09 13:05:00,40.6,40.62,40.59,40.6,15934.0,33.6547,33.6713,33.6464,33.6547,15934.0
2017-08-09 13:10:00,40.6,40.6,40.59,40.6,9200.0,33.6547,33.6547,33.6464,33.6547,9200.0
2017-08-09 13:15:00,40.59,40.6,40.58,40.58,14100.0,33.6464,33.6547,33.6381,33.6381,14100.0
2017-08-09 13:20:00,40.59,40.6,40.58,40.59,13598.0,33.6464,33.6547,33.6381,33.6464,13598.0
2017-08-09 13:25:00,40.58,40.59,40.58,40.58,9200.0,33.6381,33.6464,33.6381,33.6381,9200.0
2017-08-09 13:30:00,40.58,40.6,40.58,40.59,10912.0,33.6381,33.6547,33.6381,33.6464,10912.0
2017-08-09 13:35:00,40.58,40.6,40.57,40.58,13398.0,33.6381,33.6547,33.6298,33.6381,13398.0
2017-08-09 13:40:00,40.57,40.6,40.57,40.58,12208.0,33.6298,33.6547,33.6298,33.6381,12208.0
2017-08-09 13:45:00,40.59,40.59,40.56,40.56,9876.0,33.6464,33.6464,33.6215,33.6215,9876.0
2017-08-09 13:50:00,40.56,40.56,40.54,40.55,11180.0,33.6215,33.6215,33.605,33.6133,11180.0
2017-08-09 13:55:00,40.55,40.55,40.52,40.53,12322.0,33.6133,33.6133,33.5884,33.5967,12322.0
2017-08-09 14:00:00,40.54,40.58,40.54,40.58,11008.0,33.605,33.6381,33.605,33.6381,11008.0
2017-08-09 14:05:00,40.57,40.59,40.57,40.59,21116.0,33.6298,33.6464,33.6298,33.6464,21116.0
2017-08-09 14:10:00,40.59,40.62,40.58,40.61,14206.0,33.6464,33.6713,33.6381,33.663,14206.0
2017-08-09 14:15:00,40.61,40.63,40.6,40.63,41580.0,33.663,33.6796,33.6547,33.6796,41580.0
2017-08-09 14:20:00,40.63,40.66,40.62,40.63,22614.0,33.6796,33.7044,33.6713,33.6796,22614.0
2017-08-09 14:25:00,40.63,40.64,40.63,40.64,19414.0,33.6796,33.6879,33.6796,33.6879,19414.0
2017-08-09 14:30:00,40.64,40.65,40.62,40.62,80782.0,33.6879,33.6961,33.6713,33.6713,80782.0
2017-08-09 14:35:00,40.63,40.63,40.62,40.63,15610.0,33.6796,33.6796,33.6713,33.6796,15610.0
2017-08-09 14:40:00,40.63,40.64,40.62,40.64,16660.0,33.6796,33.6879,33.6713,33.6879,16660.0
2017-08-09 14:45:00,40.64,40.66,40.64,40.66,23542.0,33.6879,33.7044,33.6879,33.7044,23542.0
2017-08-09 14:50:00,40.66,40.68,40.66,40.68,11292.0,33.7044,33.721,33.7044,33.721,11292.0
2017-08-09 14:55:00,40.68,40.69,40.67,40.69,13826.0,33.721,33.7293,33.7127,33.7293,13826.0
2017-08-09 15:00:00,40.69,40.7,40.65,40.68,33042.0,33.7293,33.7376,33.6961,33.721,33042.0
2017-08-09 15:05:00,40.68,40.68,40.65,40.66,13894.0,33.721,33.721,33.6961,33.7044,13894.0
2017-08-09 15:10:00,40.66,40.67,40.66,40.67,14998.0,33.7044,33.7127,33.7044,33.7127,14998.0
2017-08-09 15:15:00,40.67,40.71,40.67,40.7,22874.0,33.7127,33.7459,33.7127,33.7376,22874.0
2017-08-09 15:20:00,40.7,40.71,40.69,40.71,27614.0,33.7376,33.7459,33.7293,33.7459,27614.0
2017-08-09 15:25:00,40.72,40.74,40.71,40.74,62186.0,33.7542,33.7707,33.7459,33.7707,62186.0
2017-08-09 15:30:00,40.74,40.8,40.74,40.79,101392.0,33.7707,33.8205,33.7707,33.8122,101392.0
2017-08-09 15:35:00,40.79,40.83,40.79,40.83,57996.0,33.8122,33.8454,33.8122,33.8454,57996.0
2017-08-09 15:40:00,40.83,40.85,40.82,40.85,83606.0,33.8454,33.8619,33.8371,33.8619,83606.0
2017-08-09 15:45:00,40.85,40.87,40.85,40.87,85200.0,33.8619,33.8785,33.8619,33.8785,85200.0
2017-08-09 15:50:00,40.87,40.9,40.86,40.87,99378.0,33.8785,33.9034,33.8702,33.8785,99378.0
2017-08-09 15:55:00,40.87,40.89,40.85,40.89,203380.0,33.8785,33.8951,33.8619,33.8951,203380.0
2017-08-10 09:30:00,40.63,40.72,40.6,40.71,122086.0,33.6796,33.7542,33.6547,33.7459,122086.0
2017-08-10 09:35:00,40.71,40.77,40.68,40.74,38904.0,33.7459,33.7956,33.721,33.7707,38904.0
2017-08-10 09:40:00,40.74,40.76,40.6,40.62,42988.0,33.7707,33.7873,33.6547,33.6713,42988.0
2017-08-10 09:45:00,40.6,40.63,40.59,40.62,24358.0,33.6547,33.6796,33.6464,33.6713,24358.0
2017-08-10 09:50:00,40.62,40.63,40.59,40.63,33040.0,33.6713,33.6796,33.6464,33.6796,33040.0
2017-08-10 09:55:00,40.66,40.68,40.62,40.68,13436.0,33.7044,33.721,33.6713,33.721,13436.0
2017-08-10 10:00:00,40.66,40.7,40.65,40.65,27898.0,33.7044,33.7376,33.6961,33.6961,27898.0
2017-08-10 10:05:00,40.65,40.65,40.59,40.64,27150.0,33.6961,33.6961,33.6464,33.6879,27150.0
2017-08-10 10:10:00,40.62,40.63,40.57,40.58,28866.0,33.6713,33.6796,33.6298,33.6381,28866.0
2017-08-10 10:15:00,40.57,40.58,40.52,40.56,35094.0,33.6298,33.6381,33.5884,33.6215,35094.0
2017-08-10 10:20:00,40.57,40.59,40.56,40.57,32406.0,33.6298,33.6464,33.6215,33.6298,32406.0
2017-08-10 10:25:00,40.57,40.58,40.54,40.55,23088.0,33.6298,33.6381,33.605,33.6133,23088.0
2017-08-10 10:30:00,40.56,40.59,40.54,40.59,23596.0,33.6215,33.6464,33.605,33.6464,23596.0
2017-08-10 10:35:00,40.57,40.58,40.56,40.58,12178.0,33.6298,33.6381,33.6215,33.6381,12178.0
2017-08-10 10:40:00,40.58,40.58,40.55,40.57,50496.0,33.6381,33.6381,33.6133,33.6298,50496.0
2017-08-10 10:45:00,40.57,40.57,40.54,40.55,77354.0,33.6298,33.6298,33.605,33.6133,77354.0
2017-08-10 10:50:00,40.55,40.55,40.52,40.53,16412.0,33.6133,33.6133,33.5884,33.5967,16412.0
2017-08-10 10:55:00,40.54,40.54,40.46,40.47,57440.0,33.605,33.605,33.5386,33.5469,57440.0
2017-08-10 11:00:00,40.46,40.54,40.46,40.53,75646.0,33.5386,33.605,33.5386,33.5967,75646.0
2017-08-10 11:05:00,40.52,40.52,40.48,40.49,62480.0,33.5884,33.5884,33.5552,33.5635,62480.0
2017-08-10 11:10:00,40.49,40.49,40.47,40.48,14708.0,33.5635,33.5635,33.5469,33.5552,14708.0
2017-08-10 11:15:00,40.49,40.51,40.49,40.5,9084.0,33.5635,33.5801,33.5635,33.5718,9084.0
2017-08-10 11:20:00,40.49,40.5,40.46,40.47,20524.0,33.5635,33.5718,33.5386,33.5469,20524.0
2017-08-10 11:25:00,40.47,40.49,40.47,40.49,30138.0,33.5469,33.5635,33.5469,33.5635,30138.0
2017-08-10 11:30:00,40.49,40.52,40.49,40.51,10600.0,33.5635,33.5884,33.5635,33.5801,10600.0
2017-08-10 11:35:00,40.52,40.55,40.52,40.53,23168.0,33.5884,33.6133,33.5884,33.5967,23168.0
2017-08-10 11:40:00,40.54,40.54,40.51,40.54,10640.0,33.605,33.605,33.5801,33.605,10640.0
2017-08-10 11:45:00,40.54,40.54,40.49,40.52,10720.0,33.605,33.605,33.5635,33.5884,10720.0
2017-08-10 11:50:00,40.52,40.53,40.49,40.49,15898.0,33.5884,33.5967,33.5635,33.5635,15898.0
2017-08-10 11:55:00,40.5,40.54,40.5,40.53,12578.0,33.5718,33.605,33.5718,33.5967,12578.0
2017-08-10 12:00:00,40.52,40.53,40.51,40.52,12292.0,33.5884,33.5967,33.5801,33.5884,12292.0
2017-08-10 12:05:00,40.52,40.55,40.51,40.55,14238.0,33.5884,33.6133,33.5801,33.6133,14238.0
2017-08-10 12:10:00,40.54,40.55,40.52,40.53,5410.0,33.605,33.6133,33.5884,33.5967,5410.0
2017-08-10 12:15:00,40.53,40.54,40.49,40.51,12950.0,33.5967,33.605,33.5635,33.5801,12950.0
2017-08-10 12:20:00,40.5,40.51,40.49,40.51,7770.0,33.5718,33.5801,33.5635,33.5801,7770.0
2017-08-10 12:25:00,40.51,40.52,40.49,40.51,10540.0,33.5801,33.5884,33.5635,33.5801,10540.0
2017-08-10 12:30:00,40.5,40.5,40.48,40.48,10862.0,33.5718,33.5718,33.5552,33.5552,10862.0
2017-08-10 12:35:00,40.48,40.55,40.47,40.55,51918.0,33.5552,33.6133,33.5469,33.6133,51918.0
2017-08-10 12:40:00,40.54,40.59,40.54,40.57,13166.0,33.605,33.6464,33.605,33.6298,13166.0
2017-08-10 12:45:00,40.58,40.58,40.56,40.57,4502.0,33.6381,33.6381,33.6215,33.6298,4502.0
2017-08-10 12:50:00,40.57,40.58,40.56,40.57,15574.0,33.6298,33.6381,33.6215,33.6298,15574.0
2017-08-10 12:55:00,40.56,40.57,40.56,40.57,11852.0,33.6215,33.6298,33.6215,33.6298,11852.0
2017-08-10 13:00:00,40.56,40.58,40.55,40.56,26934.0,33.6215,33.6381,33.6133,33.6215,26934.0
2017-08-10 13:05:00,40.56,40.56,40.52,40.53,14200.0,33.6215,33.6215,33.5884,33.5967,14200.0
2017-08-10 13:10:00,40.52,40.53,40.49,40.49,6456.0,33.5884,33.5967,33.5635,33.5635,6456.0
2017-08-10 13:15:00,40.51,40.52,40.48,40.51,17000.0,33.5801,33.5884,33.5552,33.5801,17000.0
2017-08-10 13:20:00,40.51,40.55,40.51,40.54,33448.0,33.5801,33.6133,33.5801,33.605,33448.0
2017-08-10 13:25:00,40.54,40.56,40.54,40.55,7338.0,33.605,33.6215,33.605,33.6133,7338.0
2017-08-10 13:30:00,40.55,40.56,40.53,40.56,8154.0,33.6133,33.6215,33.5967,33.6215,8154.0
2017-08-10 13:35:00,40.56,40.56,40.53,40.53,5756.0,33.6215,33.6215,33.5967,33.5967,5756.0
2017-08-10 13:40:00,40.52,40.54,40.49,40.49,4280.0,33.5884,33.605,33.5635,33.5635,4280.0
2017-08-10 13:45:00,40.49,40.51,40.48,40.49,12884.0,33.5635,33.5801,33.5552,33.5635,12884.0
2017-08-10 13:50:00,40.49,40.49,40.47,40.49,33928.0,33.5635,33.5635,33.5469,33.5635,33928.0
2017-08-10 13:55:00,40.48,40.49,40.48,40.49,16926.0,33.5552,33.5635,33.5552,33.5635,16926.0
2017-08-10 14:00:00,40.49,40.5,40.48,40.49,47488.0,33.5635,33.5718,33.5552,33.5635,47488.0
2017-08-10 14:05:00,40.49,40.49,40.45,40.47,58422.0,33.5635,33.5635,33.5304,33.5469,58422.0
2017-08-10 14:10:00,40.46,40.48,40.46,40.48,11256.0,33.5386,33.5552,33.5386,33.5552,11256.0
2017-08-10 14:15:00,40.48,40.52,40.47,40.52,31996.0,33.5552,33.5884,33.5469,33.5884,31996.0
2017-08-10 14:20:00,40.51,40.55,40.51,40.52,21350.0,33.5801,33.6133,33.5801,33.5884,21350.0
2017-08-10 14:25:00,40.52,40.55,40.52,40.52,18016.0,33.5884,33.6133,33.5884,33.5884,18016.0
2017-08-10 14:30:00,40.52,40.58,40.52,40.57,26684.0,33.5884,33.6381,33.5884,33.6298,26684.0
2017-08-10 14:35:00,40.57,40.57,40.5,40.52,26190.0,33.6298,33.6298,33.5718,33.5884,26190.0
2017-08-10 14:40:00,40.52,40.52,40.51,40.52,18926.0,33.5884,33.5884,33.5801,33.5884,18926.0
2017-08-10 14:45:00,40.51,40.54,40.49,40.54,26594.0,33.5801,33.605,33.5635,33.605,26594.0
2017-08-10 14:50:00,40.54,40.54,40.52,40.52,22140.0,33.605,33.605,33.5884,33.5884,22140.0
2017-08-10 14:55:00,40.51,40.52,40.5,40.52,25570.0,33.5801,33.5884,33.5718,33.5884,25570.0
2017-08-10 15:00:00,40.52,40.52,40.48,40.48,37030.0,33.5884,33.5884,33.5552,33.5552,37030.0
2017-08-10 15:05:00,40.49,40.49,40.48,40.48,39160.0,33.5635,33.5635,33.5552,33.5552,39160.0
2017-08-10 15:10:00,40.48,40.48,40.47,40.48,56582.0,33.5552,33.5552,33.5469,33.5552,56582.0
2017-08-10 15:15:00,40.48,40.48,40.44,40.47,36256.0,33.5552,33.5552,33.5221,33.5469,36256.0
2017-08-10 15:20:00,40.47,40.47,40.45,40.45,83322.0,33.5469,33.5469,33.5304,33.5304,83322.0
2017-08-10 15:25:00,40.45,40.46,40.43,40.45,51948.0,33.5304,33.5386,33.5138,33.5304,51948.0
2017-08-10 15:30:00,40.45,40.46,40.43,40.46,89100.0,33.5304,33.5386,33.5138,33.5386,89100.0
2017-08-10 15:35:00,40.45,40.47,40.44,40.45,74946.0,33.5304,33.5469,33.5221,33.5304,74946.0
2017-08-10 15:40:00,40.45,40.47,40.43,40.45,66650.0,33.5304,33.5469,33.5138,33.5304,66650.0
2017-08-10 15:45:00,40.45,40.46,40.42,40.44,107048.0,33.5304,33.5386,33.5055,33.5221,107048.0
2017-08-10 15:50:00,40.44,40.46,40.44,40.46,104320.0,33.5221,33.5386,33.5221,33.5386,104320.0
2017-08-10 15:55:00,40.45,40.46,40.41,40.42,177718.0,33.5304,33.5386,33.4972,33.5055,177718.0
2017-08-11 09:30:00,40.34,40.62,40.34,40.52,108940.0,33.4392,33.6713,33.4392,33.5884,108940.0
2017-08-11 09:35:00,40.52,40.59,40.51,40.56,9468.0,33.5884,33.6464,33.5801,33.6215,9468.0
2017-08-11 09:40:00,40.55,40.6,40.52,40.59,18988.0,33.6133,33.6547,33.5884,33.6464,18988.0
2017-08-11 09:45:00,40.6,40.62,40.56,40.61,28540.0,33.6547,33.6713,33.6215,33.663,28540.0
2017-08-11 09:50:00,40.6,40.61,40.57,40.6,13108.0,33.6547,33.663,33.6298,33.6547,13108.0
2017-08-11 09:55:00,40.6,40.6,40.51,40.52,31926.0,33.6547,33.6547,33.5801,33.5884,31926.0
2017-08-11 10:00:00,40.52,40.54,40.48,40.48,39848.0,33.5884,33.605,33.5552,33.5552,39848.0
2017-08-11 10:05:00,40.49,40.54,40.48,40.52,25892.0,33.5635,33.605,33.5552,33.5884,25892.0
2017-08-11 10:10:00,40.52,40.57,40.52,40.55,63596.0,33.5884,33.6298,33.5884,33.6133,63596.0
2017-08-11 10:15:00,40.55,40.55,40.53,40.53,14572.0,33.6133,33.6133,33.5967,33.5967,14572.0
2017-08-11 10:20:00,40.52,40.52,40.47,40.47,19922.0,33.5884,33.5884,33.5469,33.5469,19922.0
2017-08-11 10:25:00,40.48,40.52,40.48,40.52,23874.0,33.5552,33.5884,33.5552,33.5884,23874.0
2017-08-11 10:30:00,40.52,40.58,40.52,40.57,45448.0,33.5884,33.6381,33.5884,33.6298,45448.0
2017-08-11 10:35:00,40.57,40.62,40.56,40.58,19594.0,33.6298,33.6713,33.6215,33.6381,19594.0
2017-08-11 10:40:00,40.58,40.62,40.57,40.58,14140.0,33.6381,33.6713,33.6298,33.6381,14140.0
2017-08-11 10:45:00,40.59,40.6,40.59,40.6,11200.0,33.6464,33.6547,33.6464,33.6547,11200.0
2017-08-11 10:50:00,40.6,40.61,40.6,40.6,15432.0,33.6547,33.663,33.6547,33.6547,15432.0
2017-08-11 10:55:00,40.6,40.62,40.58,40.58,23622.0,33.6547,33.6713,33.6381,33.6381,23622.0
2017-08-11 11:00:00,40.58,40.58,40.52,40.53,46932.0,33.6381,33.6381,33.5884,33.5967,46932.0
2017-08-11 11:05:00,40.54,40.54,40.51,40.52,19306.0,33.605,33.605,33.5801,33.5884,19306.0
2017-08-11 11:10:00,40.52,40.52,40.48,40.49,24318.0,33.5884,33.5884,33.5552,33.5635,24318.0
2017-08-11 11:15:00,40.49,40.49,40.45,40.46,15378.0,33.5635,33.5635,33.5304,33.5386,15378.0
2017-08-11 11:20:00,40.45,40.45,40.38,40.39,23732.0,33.5304,33.5304,33.4723,33.4806,23732.0
2017-08-11 11:25:00,40.4,40.43,40.38,40.39,30906.0,33.4889,33.5138,33.4723,33.4806,30906.0
2017-08-11 11:30:00,40.38,40.46,40.38,40.46,20896.0,33.4723,33.5386,33.4723,33.5386,20896.0
2017-08-11 11:35:00,40.46,40.52,40.46,40.51,12200.0,33.5386,33.5884,33.5386,33.5801,12200.0
2017-08-11 11:40:00,40.51,40.52,40.47,40.48,168558.0,33.5801,33.5884,33.5469,33.5552,168558.0
2017-08-11 11:45:00,40.48,40.5,40.46,40.47,13028.0,33.5552,33.5718,33.5386,33.5469,13028.0
2017-08-11 11:50:00,40.46,40.49,40.46,40.47,13654.0,33.5386,33.5635,33.5386,33.5469,13654.0
2017-08-11 11:55:00,40.47,40.51,40.47,40.51,11090.0,33.5469,33.5801,33.5469,33.5801,11090.0
2017-08-11 12:00:00,40.51,40.51,40.46,40.47,17496.0,33.5801,33.5801,33.5386,33.5469,17496.0
2017-08-11 12:05:00,40.47,40.48,40.47,40.47,13808.0,33.5469,33.5552,33.5469,33.5469,13808.0
2017-08-11 12:10:00,40.47,40.49,40.47,40.49,8310.0,33.5469,33.5635,33.5469,33.5635,8310.0
2017-08-11 12:15:00,40.49,40.5,40.49,40.5,7544.0,33.5635,33.5718,33.5635,33.5718,7544.0
2017-08-11 12:20:00,40.49,40.5,40.48,40.49,9398.0,33.5635,33.5718,33.5552,33.5635,9398.0
2017-08-11 12:25:00,40.49,40.49,40.45,40.45,12384.0,33.5635,33.5635,33.5304,33.5304,12384.0
2017-08-11 12:30:00,40.46,40.46,40.44,40.45,8096.0,33.5386,33.5386,33.5221,33.5304,8096.0
2017-08-11 12:35:00,40.45,40.49,40.45,40.48,10400.0,33.5304,33.5635,33.5304,33.5552,10400.0
2017-08-11 12:40:00,40.47,40.5,40.47,40.49,11136.0,33.5469,33.5718,33.5469,33.5635,11136.0
2017-08-11 12:45:00,40.49,40.5,40.48,40.48,8568.0,33.5635,33.5718,33.5552,33.5552,8568.0
2017-08-11 12:50:00,40.49,40.49,40.48,40.49,10554.0,33.5635,33.5635,33.5552,33.5635,10554.0
2017-08-11 12:55:00,40.49,40.49,40.49,40.49,7004.0,33.5635,33.5635,33.5635,33.5635,7004.0
2017-08-11 13:00:00,40.48,40.49,40.48,40.49,6200.0,33.5552,33.5635,33.5552,33.5635,6200.0
2017-08-11 13:05:00,40.49,40.51,40.49,40.5,11012.0,33.5635,33.5801,33.5635,33.5718,11012.0
2017-08-11 13:10:00,40.5,40.51,40.49,40.51,13526.0,33.5718,33.5801,33.5635,33.5801,13526.0
2017-08-11 13:15:00,40.51,40.51,40.49,40.5,9600.0,33.5801,33.5801,33.5635,33.5718,9600.0
2017-08-11 13:20:00,40.5,40.51,40.46,40.46,14682.0,33.5718,33.5801,33.5386,33.5386,14682.0
2017-08-11 13:25:00,40.46,40.47,40.45,40.46,9958.0,33.5386,33.5469,33.5304,33.5386,9958.0
2017-08-11 13:30:00,40.46,40.48,40.46,40.46,9646.0,33.5386,33.5552,33.5386,33.5386,9646.0
2017-08-11 13:35:00,40.46,40.48,40.45,40.46,25308.0,33.5386,33.5552,33.5304,33.5386,25308.0
2017-08-11 13:40:00,40.46,40.47,40.45,40.46,5816.0,33.5386,33.5469,33.5304,33.5386,5816.0
2017-08-11 13:45:00,40.45,40.5,40.45,40.49,44576.0,33.5304,33.5718,33.5304,33.5635,44576.0
2017-08-11 13:50:00,40.49,40.49,40.47,40.49,29670.0,33.5635,33.5635,33.5469,33.5635,29670.0
2017-08-11 13:55:00,40.49,40.49,40.47,40.47,13478.0,33.5635,33.5635,33.5469,33.5469,13478.0
2017-08-11 14:00:00,40.47,40.49,40.47,40.49,25000.0,33.5469,33.5635,33.5469,33.5635,25000.0
2017-08-11 14:05:00,40.49,40.49,40.48,40.49,24316.0,33.5635,33.5635,33.5552,33.5635,24316.0
2017-08-11 14:10:00,40.49,40.51,40.49,40.51,13082.0,33.5635,33.5801,33.5635,33.5801,13082.0
2017-08-11 14:15:00,40.51,40.54,40.51,40.52,18290.0,33.5801,33.605,33.5801,33.5884,18290.0
2017-08-11 14:20:00,40.52,40.52,40.5,40.5,10636.0,33.5884,33.5884,33.5718,33.5718,10636.0
2017-08-11 14:25:00,40.49,40.49,40.48,40.49,19742.0,33.5635,33.5635,33.5552,33.5635,19742.0
2017-08-11 14:30:00,40.49,40.51,40.48,40.5,27280.0,33.5635,33.5801,33.5552,33.5718,27280.0
2017-08-11 14:35:00,40.49,40.49,40.44,40.46,32138.0,33.5635,33.5635,33.5221,33.5386,32138.0
2017-08-11 14:40:00,40.46,40.47,40.44,40.45,18670.0,33.5386,33.5469,33.5221,33.5304,18670.0
2017-08-11 14:45:00,40.44,40.46,40.43,40.43,17318.0,33.5221,33.5386,33.5138,33.5138,17318.0
2017-08-11 14:50:00,40.43,40.44,40.41,40.43,30842.0,33.5138,33.5221,33.4972,33.5138,30842.0
2017-08-11 14:55:00,40.42,40.44,40.41,40.41,30230.0,33.5055,33.5221,33.4972,33.4972,30230.0
2017-08-11 15:00:00,40.41,40.44,40.41,40.41,16026.0,33.4972,33.5221,33.4972,33.4972,16026.0
2017-08-11 15:05:00,40.42,40.43,40.41,40.42,16598.0,33.5055,33.5138,33.4972,33.5055,16598.0
2017-08-11 15:10:00,40.42,40.43,40.41,40.43,18350.0,33.5055,33.5138,33.4972,33.5138,18350.0
2017-08-11 15:15:00,40.43,40.43,40.4,40.4,17690.0,33.5138,33.5138,33.4889,33.4889,17690.0
2017-08-11 15:20:00,40.4,40.42,40.4,40.42,26446.0,33.4889,33.5055,33.4889,33.5055,26446.0
2017-08-11 15:25:00,40.42,40.43,40.41,40.41,26192.0,33.5055,33.5138,33.4972,33.4972,26192.0
2017-08-11 15:30:00,40.41,40.42,40.38,40.38,65446.0,33.4972,33.5055,33.4723,33.4723,65446.0
2017-08-11 15:35:00,40.38,40.38,40.34,40.38,85580.0,33.4723,33.4723,33.4392,33.4723,85580.0
2017-08-11 15:40:00,40.39,40.39,40.38,40.38,34120.0,33.4806,33.4806,33.4723,33.4723,34120.0
2017-08-11 15:45:00,40.38,40.45,40.38,40.45,114336.0,33.4723,33.5304,33.4723,33.5304,114336.0
2017-08-11 15:50:00,40.44,40.44,40.4,40.4,72830.0,33.5221,33.5221,33.4889,33.4889,72830.0
2017-08-11 15:55:00,40.41,40.42,40.37,40.38,143256.0,33.4972,33.5055,33.464,33.4723,143256.0
2017-08-14 09:30:00,40.49,40.51,40.41,40.51,93392.0,33.5635,33.5801,33.4972,33.5801,93392.0
2017-08-14 09:35:00,40.5,40.62,40.5,40.6,33802.0,33.5718,33.6713,33.5718,33.6547,33802.0
2017-08-14 09:40:00,40.6,40.6,40.54,40.6,86180.0,33.6547,33.6547,33.605,33.6547,86180.0
2017-08-14 09:45:00,40.6,40.63,40.56,40.62,56706.0,33.6547,33.6796,33.6215,33.6713,56706.0
2017-08-14 09:50:00,40.62,40.68,40.6,40.66,31186.0,33.6713,33.721,33.6547,33.7044,31186.0
2017-08-14 09:55:00,40.65,40.71,40.65,40.7,62482.0,33.6961,33.7459,33.6961,33.7376,62482.0
2017-08-14 10:00:00,40.69,40.73,40.65,40.69,85292.0,33.7293,33.7625,33.6961,33.7293,85292.0
2017-08-14 10:05:00,40.69,40.69,40.65,40.66,25914.0,33.7293,33.7293,33.6961,33.7044,25914.0
2017-08-14 10:10:00,40.67,40.67,40.63,40.65,14440.0,33.7127,33.7127,33.6796,33.6961,14440.0
2017-08-14 10:15:00,40.65,40.66,40.63,40.64,18834.0,33.6961,33.7044,33.6796,33.6879,18834.0
2017-08-14 10:20:00,40.65,40.67,40.64,40.67,16520.0,33.6961,33.7127,33.6879,33.7127,16520.0
2017-08-14 10:25:00,40.67,40.68,40.64,40.65,17648.0,33.7127,33.721,33.6879,33.6961,17648.0
2017-08-14 10:30:00,40.65,40.67,40.65,40.66,18942.0,33.6961,33.7127,33.6961,33.7044,18942.0
2017-08-14 10:35:00,40.66,40.68,40.65,40.67,11262.0,33.7044,33.721,33.6961,33.7127,11262.0
2017-08-14 10:40:00,40.67,40.7,40.66,40.7,10600.0,33.7127,33.7376,33.7044,33.7376,10600.0
2017-08-14 10:45:00,40.7,40.71,40.68,40.68,17328.0,33.7376,33.7459,33.721,33.721,17328.0
2017-08-14 10:50:00,40.68,40.7,40.66,40.67,12856.0,33.721,33.7376,33.7044,33.7127,12856.0
2017-08-14 10:55:00,40.66,40.68,40.65,40.65,15528.0,33.7044,33.721,33.6961,33.6961,15528.0
2017-08-14 11:00:00,40.65,40.69,40.65,40.68,39464.0,33.6961,33.7293,33.6961,33.721,39464.0
2017-08-14 11:05:00,40.67,40.68,40.66,40.67,6666.0,33.7127,33.721,33.7044,33.7127,6666.0
2017-08-14 11:10:00,40.68,40.69,40.66,40.66,8742.0,33.721,33.7293,33.7044,33.7044,8742.0
2017-08-14 11:15:00,40.67,40.67,40.66,40.66,9726.0,33.7127,33.7127,33.7044,33.7044,9726.0
2017-08-14 11:20:00,40.67,40.69,40.67,40.69,13360.0,33.7127,33.7293,33.7127,33.7293,13360.0
2017-08-14 11:25:00,40.69,40.71,40.68,40.7,10838.0,33.7293,33.7459,33.721,33.7376,10838.0
2017-08-14 11:30:00,40.7,40.71,40.67,40.68,12856.0,33.7376,33.7459,33.7127,33.721,12856.0
2017-08-14 11:35:00,40.69,40.7,40.69,40.7,13978.0,33.7293,33.7376,33.7293,33.7376,13978.0
2017-08-14 11:40:00,40.7,40.7,40.67,40.7,17824.0,33.7376,33.7376,33.7127,33.7376,17824.0
2017-08-14 11:45:00,40.71,40.71,40.7,40.7,19540.0,33.7459,33.7459,33.7376,33.7376,19540.0
2017-08-14 11:50:00,40.7,40.7,40.68,40.68,8260.0,33.7376,33.7376,33.721,33.721,8260.0
2017-08-14 11:55:00,40.7,40.71,40.7,40.7,13454.0,33.7376,33.7459,33.7376,33.7376,13454.0
2017-08-14 12:00:00,40.71,40.72,40.7,40.72,13970.0,33.7459,33.7542,33.7376,33.7542,13970.0
2017-08-14 12:05:00,40.72,40.73,40.71,40.72,15072.0,33.7542,33.7625,33.7459,33.7542,15072.0
2017-08-14 12:10:00,40.72,40.73,40.72,40.73,6640.0,33.7542,33.7625,33.7542,33.7625,6640.0
2017-08-14 12:15:00,40.72,40.72,40.71,40.72,3040.0,33.7542,33.7542,33.7459,33.7542,3040.0
2017-08-14 12:20:00,40.72,40.73,40.71,40.72,97050.0,33.7542,33.7625,33.7459,33.7542,97050.0
2017-08-14 12:25:00,40.72,40.74,40.72,40.72,12400.0,33.7542,33.7707,33.7542,33.7542,12400.0
2017-08-14 12:30:00,40.72,40.73,40.7,40.72,9018.0,33.7542,33.7625,33.7376,33.7542,9018.0
2017-08-14 12:35:00,40.73,40.73,40.7,40.72,4780.0,33.7625,33.7625,33.7376,33.7542,4780.0
2017-08-14 12:40:00,40.72,40.72,40.68,40.68,11774.0,33.7542,33.7542,33.721,33.721,11774.0
2017-08-14 12:45:00,40.68,40.69,40.67,40.68,12856.0,33.721,33.7293,33.7127,33.721,12856.0
2017-08-14 12:50:00,40.68,40.69,40.65,40.67,13998.0,33.721,33.7293,33.6961,33.7127,13998.0
2017-08-14 12:55:00,40.67,40.67,40.66,40.66,5864.0,33.7127,33.7127,33.7044,33.7044,5864.0
2017-08-14 13:00:00,40.66,40.68,40.66,40.68,6000.0,33.7044,33.721,33.7044,33.721,6000.0
2017-08-14 13:05:00,40.67,40.7,40.67,40.69,9896.0,33.7127,33.7376,33.7127,33.7293,9896.0
2017-08-14 13:10:00,40.69,40.69,40.65,40.66,9792.0,33.7293,33.7293,33.6961,33.7044,9792.0
2017-08-14 13:15:00,40.67,40.68,40.66,40.68,12380.0,33.7127,33.721,33.7044,33.721,12380.0
2017-08-14 13:20:00,40.68,40.68,40.66,40.67,11290.0,33.721,33.721,33.7044,33.7127,11290.0
2017-08-14 13:25:00,40.67,40.68,40.66,40.66,21504.0,33.7127,33.721,33.7044,33.7044,21504.0
2017-08-14 13:30:00,40.67,40.68,40.66,40.67,15138.0,33.7127,33.721,33.7044,33.7127,15138.0
2017-08-14 13:35:00,40.67,40.71,40.67,40.69,45226.0,33.7127,33.7459,33.7127,33.7293,45226.0
2017-08-14 13:40:00,40.69,40.7,40.69,40.69,27736.0,33.7293,33.7376,33.7293,33.7293,27736.0
2017-08-14 13:45:00,40.69,40.7,40.69,40.7,10000.0,33.7293,33.7376,33.7293,33.7376,10000.0
2017-08-14 13:50:00,40.7,40.71,40.69,40.7,13512.0,33.7376,33.7459,33.7293,33.7376,13512.0
2017-08-14 13:55:00,40.71,40.73,40.7,40.73,6626.0,33.7459,33.7625,33.7376,33.7625,6626.0
2017-08-14 14:00:00,40.74,40.74,40.72,40.74,15146.0,33.7707,33.7707,33.7542,33.7707,15146.0
2017-08-14 14:05:00,40.73,40.74,40.72,40.73,10396.0,33.7625,33.7707,33.7542,33.7625,10396.0
2017-08-14 14:10:00,40.73,40.76,40.71,40.72,41844.0,33.7625,33.7873,33.7459,33.7542,41844.0
2017-08-14 14:15:00,40.72,40.73,40.71,40.73,7718.0,33.7542,33.7625,33.7459,33.7625,7718.0
2017-08-14 14:20:00,40.73,40.73,40.71,40.73,18218.0,33.7625,33.7625,33.7459,33.7625,18218.0
2017-08-14 14:25:00,40.73,40.73,40.72,40.73,7906.0,33.7625,33.7625,33.7542,33.7625,7906.0
2017-08-14 14:30:00,40.73,40.73,40.72,40.72,4400.0,33.7625,33.7625,33.7542,33.7542,4400.0
2017-08-14 14:35:00,40.72,40.73,40.71,40.72,13724.0,33.7542,33.7625,33.7459,33.7542,13724.0
2017-08-14 14:40:00,40.73,40.73,40.71,40.71,11100.0,33.7625,33.7625,33.7459,33.7459,11100.0
2017-08-14 14:45:00,40.71,40.72,40.63,40.65,21352.0,33.7459,33.7542,33.6796,33.6961,21352.0
2017-08-14 14:50:00,40.64,40.66,40.62,40.65,19774.0,33.6879,33.7044,33.6713,33.6961,19774.0
2017-08-14 14:55:00,40.65,40.67,40.65,40.65,10114.0,33.6961,33.7127,33.6961,33.6961,10114.0
2017-08-14 15:00:00,40.66,40.66,40.63,40.63,11064.0,33.7044,33.7044,33.6796,33.6796,11064.0
2017-08-14 15:05:00,40.63,40.66,40.63,40.66,11784.0,33.6796,33.7044,33.6796,33.7044,11784.0
2017-08-14 15:10:00,40.65,40.67,40.64,40.66,15498.0,33.6961,33.7127,33.6879,33.7044,15498.0
2017-08-14 15:15:00,40.65,40.66,40.63,40.66,25920.0,33.6961,33.7044,33.6796,33.7044,25920.0
2017-08-14 15:20:00,40.66,40.7,40.65,40.69,30382.0,33.7044,33.7376,33.6961,33.7293,30382.0
2017-08-14 15:25:00,40.69,40.7,40.68,40.69,11098.0,33.7293,33.7376,33.721,33.7293,11098.0
2017-08-14 15:30:00,40.69,40.69,40.66,40.67,23950.0,33.7293,33.7293,33.7044,33.7127,23950.0
2017-08-14 15:35:00,40.67,40.67,40.62,40.63,30438.0,33.7127,33.7127,33.6713,33.6796,30438.0
2017-08-14 15:40:00,40.63,40.64,40.61,40.62,30162.0,33.6796,33.6879,33.663,33.6713,30162.0
2017-08-14 15:45:00,40.62,40.63,40.61,40.62,39582.0,33.6713,33.6796,33.663,33.6713,39582.0
2017-08-14 15:50:00,40.63,40.65,40.62,40.65,56656.0,33.6796,33.6961,33.6713,33.6961,56656.0
2017-08-14 15:55:00,40.64,40.66,40.6,40.61,114644.0,33.6879,33.7044,33.6547,33.663,114644.0
2017-08-15 09:30:00,40.76,40.94,40.76,40.94,87440.0,33.7873,33.9365,33.7873,33.9365,87440.0
2017-08-15 09:35:00,40.94,40.95,40.89,40.91,12052.0,33.9365,33.9448,33.8951,33.9117,12052.0
2017-08-15 09:40:00,40.89,40.9,40.82,40.85,16460.0,33.8951,33.9034,33.8371,33.8619,16460.0
2017-08-15 09:45:00,40.85,40.85,40.72,40.76,32668.0,33.8619,33.8619,33.7542,33.7873,32668.0
2017-08-15 09:50:00,40.76,40.77,40.73,40.73,13800.0,33.7873,33.7956,33.7625,33.7625,13800.0
2017-08-15 09:55:00,40.73,40.74,40.68,40.68,12114.0,33.7625,33.7707,33.721,33.721,12114.0
2017-08-15 10:00:00,40.69,40.69,40.66,40.67,18580.0,33.7293,33.7293,33.7044,33.7127,18580.0
2017-08-15 10:05:00,40.66,40.71,40.65,40.66,18806.0,33.7044,33.7459,33.6961,33.7044,18806.0
2017-08-15 10:10:00,40.64,40.66,40.57,40.6,33658.0,33.6879,33.7044,33.6298,33.6547,33658.0
2017-08-15 10:15:00,40.6,40.63,40.55,40.63,16572.0,33.6547,33.6796,33.6133,33.6796,16572.0
2017-08-15 10:20:00,40.63,40.63,40.56,40.57,16926.0,33.6796,33.6796,33.6215,33.6298,16926.0
2017-08-15 10:25:00,40.56,40.63,40.56,40.62,29312.0,33.6215,33.6796,33.6215,33.6713,29312.0
2017-08-15 10:30:00,40.62,40.62,40.57,40.6,25946.0,33.6713,33.6713,33.6298,33.6547,25946.0
2017-08-15 10:35:00,40.6,40.67,40.58,40.66,21008.0,33.6547,33.7127,33.6381,33.7044,21008.0
2017-08-15 10:40:00,40.68,40.72,40.67,40.69,23746.0,33.721,33.7542,33.7127,33.7293,23746.0
2017-08-15 10:45:00,40.69,40.71,40.69,40.7,9800.0,33.7293,33.7459,33.7293,33.7376,9800.0
2017-08-15 10:50:00,40.7,40.74,40.68,40.68,17820.0,33.7376,33.7707,33.721,33.721,17820.0
2017-08-15 10:55:00,40.68,40.68,40.65,40.65,9262.0,33.721,33.721,33.6961,33.6961,9262.0
2017-08-15 11:00:00,40.64,40.66,40.64,40.64,11316.0,33.6879,33.7044,33.6879,33.6879,11316.0
2017-08-15 11:05:00,40.65,40.68,40.65,40.67,22478.0,33.6961,33.721,33.6961,33.7127,22478.0
2017-08-15 11:10:00,40.66,40.67,40.65,40.66,13022.0,33.7044,33.7127,33.6961,33.7044,13022.0
2017-08-15 11:15:00,40.65,40.68,40.65,40.67,9400.0,33.6961,33.721,33.6961,33.7127,9400.0
2017-08-15 11:20:00,40.68,40.71,40.68,40.68,13740.0,33.721,33.7459,33.721,33.721,13740.0
2017-08-15 11:25:00,40.67,40.68,40.67,40.67,11770.0,33.7127,33.721,33.7127,33.7127,11770.0
2017-08-15 11:30:00,40.67,40.69,40.66,40.68,14300.0,33.7127,33.7293,33.7044,33.721,14300.0
2017-08-15 11:35:00,40.68,40.69,40.66,40.66,13428.0,33.721,33.7293,33.7044,33.7044,13428.0
2017-08-15 11:40:00,40.65,40.68,40.65,40.65,19908.0,33.6961,33.721,33.6961,33.6961,19908.0
2017-08-15 11:45:00,40.65,40.65,40.62,40.63,22980.0,33.6961,33.6961,33.6713,33.6796,22980.0
2017-08-15 11:50:00,40.62,40.65,40.62,40.64,12144.0,33.6713,33.6961,33.6713,33.6879,12144.0
2017-08-15 11:55:00,40.64,40.67,40.62,40.63,13256.0,33.6879,33.7127,33.6713,33.6796,13256.0
2017-08-15 12:00:00,40.63,40.66,40.63,40.65,14366.0,33.6796,33.7044,33.6796,33.6961,14366.0
2017-08-15 12:05:00,40.64,40.65,40.62,40.65,6400.0,33.6879,33.6961,33.6713,33.6961,6400.0
2017-08-15 12:10:00,40.65,40.65,40.63,40.63,9162.0,33.6961,33.6961,33.6796,33.6796,9162.0
2017-08-15 12:15:00,40.63,40.64,40.62,40.63,7600.0,33.6796,33.6879,33.6713,33.6796,7600.0
2017-08-15 12:20:00,40.63,40.65,40.63,40.65,6400.0,33.6796,33.6961,33.6796,33.6961,6400.0
2017-08-15 12:25:00,40.65,40.65,40.63,40.63,13500.0,33.6961,33.6961,33.6796,33.6796,13500.0
2017-08-15 12:30:00,40.64,40.64,40.62,40.63,6578.0,33.6879,33.6879,33.6713,33.6796,6578.0
2017-08-15 12:35:00,40.63,40.63,40.62,40.63,8000.0,33.6796,33.6796,33.6713,33.6796,8000.0
2017-08-15 12:40:00,40.63,40.64,40.63,40.63,7316.0,33.6796,33.6879,33.6796,33.6796,7316.0
2017-08-15 12:45:00,40.63,40.65,40.63,40.65,5588.0,33.6796,33.6961,33.6796,33.6961,5588.0
2017-08-15 12:50:00,40.65,40.65,40.64,40.64,8222.0,33.6961,33.6961,33.6879,33.6879,8222.0
2017-08-15 12:55:00,40.65,40.65,40.63,40.63,9604.0,33.6961,33.6961,33.6796,33.6796,9604.0
2017-08-15 13:00:00,40.63,40.63,40.6,40.61,9572.0,33.6796,33.6796,33.6547,33.663,9572.0
2017-08-15 13:05:00,40.62,40.63,40.6,40.62,16808.0,33.6713,33.6796,33.6547,33.6713,16808.0
2017-08-15 13:10:00,40.62,40.63,40.62,40.62,15766.0,33.6713,33.6796,33.6713,33.6713,15766.0
2017-08-15 13:15:00,40.62,40.64,40.61,40.64,11290.0,33.6713,33.6879,33.663,33.6879,11290.0
2017-08-15 13:20:00,40.63,40.64,40.63,40.63,3600.0,33.6796,33.6879,33.6796,33.6796,3600.0
2017-08-15 13:25:00,40.63,40.63,40.59,40.6,24970.0,33.6796,33.6796,33.6464,33.6547,24970.0
2017-08-15 13:30:00,40.62,40.62,40.6,40.6,4380.0,33.6713,33.6713,33.6547,33.6547,4380.0
2017-08-15 13:35:00,40.6,40.61,40.59,40.61,8538.0,33.6547,33.663,33.6464,33.663,8538.0
2017-08-15 13:40:00,40.62,40.62,40.6,40.61,9600.0,33.6713,33.6713,33.6547,33.663,9600.0
2017-08-15 13:45:00,40.62,40.63,40.6,40.63,8982.0,33.6713,33.6796,33.6547,33.6796,8982.0
2017-08-15 13:50:00,40.63,40.65,40.63,40.64,18622.0,33.6796,33.6961,33.6796,33.6879,18622.0
2017-08-15 13:55:00,40.63,40.63,40.6,40.63,13052.0,33.6796,33.6796,33.6547,33.6796,13052.0
2017-08-15 14:00:00,40.63,40.66,40.62,40.65,12488.0,33.6796,33.7044,33.6713,33.6961,12488.0
2017-08-15 14:05:00,40.65,40.67,40.64,40.65,59610.0,33.6961,33.7127,33.6879,33.6961,59610.0
2017-08-15 14:10:00,40.66,40.69,40.65,40.68,15912.0,33.7044,33.7293,33.6961,33.721,15912.0
2017-08-15 14:15:00,40.68,40.68,40.67,40.68,17250.0,33.721,33.721,33.7127,33.721,17250.0
2017-08-15 14:20:00,40.68,40.7,40.68,40.7,15836.0,33.721,33.7376,33.721,33.7376,15836.0
2017-08-15 14:25:00,40.69,40.71,40.69,40.71,13054.0,33.7293,33.7459,33.7293,33.7459,13054.0
2017-08-15 14:30:00,40.7,40.7,40.68,40.69,23614.0,33.7376,33.7376,33.721,33.7293,23614.0
2017-08-15 14:35:00,40.69,40.71,40.68,40.69,19736.0,33.7293,33.7459,33.721,33.7293,19736.0
2017-08-15 14:40:00,40.69,40.7,40.67,40.69,21214.0,33.7293,33.7376,33.7127,33.7293,21214.0
2017-08-15 14:45:00,40.69,40.69,40.65,40.65,24032.0,33.7293,33.7293,33.6961,33.6961,24032.0
2017-08-15 14:50:00,40.66,40.66,40.63,40.66,21764.0,33.7044,33.7044,33.6796,33.7044,21764.0
2017-08-15 14:55:00,40.66,40.67,40.65,40.67,18582.0,33.7044,33.7127,33.6961,33.7127,18582.0
2017-08-15 15:00:00,40.67,40.67,40.66,40.66,27744.0,33.7127,33.7127,33.7044,33.7044,27744.0
2017-08-15 15:05:00,40.66,40.67,40.65,40.67,27886.0,33.7044,33.7127,33.6961,33.7127,27886.0
2017-08-15 15:10:00,40.67,40.68,40.65,40.67,30532.0,33.7127,33.721,33.6961,33.7127,30532.0
2017-08-15 15:15:00,40.67,40.68,40.66,40.68,29036.0,33.7127,33.721,33.7044,33.721,29036.0
2017-08-15 15:20:00,40.68,40.71,40.68,40.71,32880.0,33.721,33.7459,33.721,33.7459,32880.0
2017-08-15 15:25:00,40.71,40.71,40.69,40.7,30920.0,33.7459,33.7459,33.7293,33.7376,30920.0
2017-08-15 15:30:00,40.7,40.7,40.69,40.7,33980.0,33.7376,33.7376,33.7293,33.7376,33980.0
2017-08-15 15:35:00,40.7,40.71,40.69,40.71,42692.0,33.7376,33.7459,33.7293,33.7459,42692.0
2017-08-15 15:40:00,40.71,40.72,40.7,40.72,46618.0,33.7459,33.7542,33.7376,33.7542,46618.0
2017-08-15 15:45:00,40.72,40.74,40.72,40.73,70076.0,33.7542,33.7707,33.7542,33.7625,70076.0
2017-08-15 15:50:00,40.73,40.73,40.67,40.67,83170.0,33.7625,33.7625,33.7127,33.7127,83170.0
2017-08-15 15:55:00,40.68,40.68,40.62,40.63,153580.0,33.721,33.721,33.6713,33.6796,153580.0
2017-08-16 09:30:00,40.75,40.79,40.73,40.76,41308.0,33.779,33.8122,33.7625,33.7873,41308.0
2017-08-16 09:35:00,40.77,40.82,40.74,40.8,26602.0,33.7956,33.8371,33.7707,33.8205,26602.0
2017-08-16 09:40:00,40.78,40.81,40.78,40.79,5864.0,33.8039,33.8288,33.8039,33.8122,5864.0
2017-08-16 09:45:00,40.77,40.8,40.77,40.78,9486.0,33.7956,33.8205,33.7956,33.8039,9486.0
2017-08-16 09:50:00,40.78,40.82,40.76,40.8,26736.0,33.8039,33.8371,33.7873,33.8205,26736.0
2017-08-16 09:55:00,40.79,40.85,40.79,40.85,8032.0,33.8122,33.8619,33.8122,33.8619,8032.0
2017-08-16 10:00:00,40.84,40.85,40.8,40.81,19180.0,33.8536,33.8619,33.8205,33.8288,19180.0
2017-08-16 10:05:00,40.81,40.82,40.77,40.77,23672.0,33.8288,33.8371,33.7956,33.7956,23672.0
2017-08-16 10:10:00,40.77,40.77,40.73,40.74,13068.0,33.7956,33.7956,33.7625,33.7707,13068.0
2017-08-16 10:15:00,40.74,40.76,40.74,40.75,6600.0,33.7707,33.7873,33.7707,33.779,6600.0
2017-08-16 10:20:00,40.76,40.8,40.75,40.77,16604.0,33.7873,33.8205,33.779,33.7956,16604.0
2017-08-16 10:25:00,40.77,40.78,40.74,40.77,7296.0,33.7956,33.8039,33.7707,33.7956,7296.0
2017-08-16 10:30:00,40.77,40.81,40.75,40.8,19314.0,33.7956,33.8288,33.779,33.8205,19314.0
2017-08-16 10:35:00,40.79,40.8,40.77,40.79,18792.0,33.8122,33.8205,33.7956,33.8122,18792.0
2017-08-16 10:40:00,40.8,40.8,40.77,40.79,7360.0,33.8205,33.8205,33.7956,33.8122,7360.0
2017-08-16 10:45:00,40.79,40.79,40.76,40.77,6684.0,33.8122,33.8122,33.7873,33.7956,6684.0
2017-08-16 10:50:00,40.76,40.77,40.73,40.74,9184.0,33.7873,33.7956,33.7625,33.7707,9184.0
2017-08-16 10:55:00,40.74,40.76,40.73,40.74,10942.0,33.7707,33.7873,33.7625,33.7707,10942.0
2017-08-16 11:00:00,40.74,40.74,40.73,40.73,17354.0,33.7707,33.7707,33.7625,33.7625,17354.0
2017-08-16 11:05:00,40.72,40.72,40.66,40.66,18672.0,33.7542,33.7542,33.7044,33.7044,18672.0
2017-08-16 11:10:00,40.66,40.66,40.62,40.62,44012.0,33.7044,33.7044,33.6713,33.6713,44012.0
2017-08-16 11:15:00,40.62,40.64,40.62,40.63,38504.0,33.6713,33.6879,33.6713,33.6796,38504.0
2017-08-16 11:20:00,40.63,40.63,40.6,40.62,9632.0,33.6796,33.6796,33.6547,33.6713,9632.0
2017-08-16 11:25:00,40.62,40.63,40.61,40.63,25938.0,33.6713,33.6796,33.663,33.6796,25938.0
2017-08-16 11:30:00,40.63,40.66,40.63,40.66,9728.0,33.6796,33.7044,33.6796,33.7044,9728.0
2017-08-16 11:35:00,40.66,40.66,40.62,40.62,17718.0,33.7044,33.7044,33.6713,33.6713,17718.0
2017-08-16 11:40:00,40.62,40.63,40.61,40.63,16482.0,33.6713,33.6796,33.663,33.6796,16482.0
2017-08-16 11:45:00,40.64,40.66,40.64,40.65,8218.0,33.6879,33.7044,33.6879,33.6961,8218.0
2017-08-16 11:50:00,40.64,40.64,40.62,40.63,9644.0,33.6879,33.6879,33.6713,33.6796,9644.0
2017-08-16 11:55:00,40.63,40.63,40.62,40.63,9064.0,33.6796,33.6796,33.6713,33.6796,9064.0
2017-08-16 12:00:00,40.63,40.65,40.62,40.65,12812.0,33.6796,33.6961,33.6713,33.6961,12812.0
2017-08-16 12:05:00,40.65,40.65,40.6,40.61,32142.0,33.6961,33.6961,33.6547,33.663,32142.0
2017-08-16 12:10:00,40.62,40.62,40.59,40.59,10996.0,33.6713,33.6713,33.6464,33.6464,10996.0
2017-08-16 12:15:00,40.59,40.63,40.58,40.61,21420.0,33.6464,33.6796,33.6381,33.663,21420.0
2017-08-16 12:20:00,40.61,40.62,40.58,40.59,23592.0,33.663,33.6713,33.6381,33.6464,23592.0
2017-08-16 12:25:00,40.6,40.62,40.59,40.6,16940.0,33.6547,33.6713,33.6464,33.6547,16940.0
2017-08-16 12:30:00,40.6,40.6,40.59,40.6,18464.0,33.6547,33.6547,33.6464,33.6547,18464.0
2017-08-16 12:35:00,40.62,40.63,40.61,40.62,15218.0,33.6713,33.6796,33.663,33.6713,15218.0
2017-08-16 12:40:00,40.63,40.63,40.6,40.6,16820.0,33.6796,33.6796,33.6547,33.6547,16820.0
2017-08-16 12:45:00,40.59,40.6,40.55,40.55,6766.0,33.6464,33.6547,33.6133,33.6133,6766.0
2017-08-16 12:50:00,40.55,40.56,40.5,40.5,29674.0,33.6133,33.6215,33.5718,33.5718,29674.0
2017-08-16 12:55:00,40.51,40.54,40.51,40.54,13546.0,33.5801,33.605,33.5801,33.605,13546.0
2017-08-16 13:00:00,40.54,40.56,40.54,40.56,21926.0,33.605,33.6215,33.605,33.6215,21926.0
2017-08-16 13:05:00,40.57,40.57,40.55,40.55,6122.0,33.6298,33.6298,33.6133,33.6133,6122.0
2017-08-16 13:10:00,40.55,40.56,40.49,40.51,26354.0,33.6133,33.6215,33.5635,33.5801,26354.0
2017-08-16 13:15:00,40.52,40.55,40.52,40.54,12212.0,33.5884,33.6133,33.5884,33.605,12212.0
2017-08-16 13:20:00,40.53,40.56,40.53,40.56,9566.0,33.5967,33.6215,33.5967,33.6215,9566.0
2017-08-16 13:25:00,40.57,40.57,40.52,40.55,15318.0,33.6298,33.6298,33.5884,33.6133,15318.0
2017-08-16 13:30:00,40.54,40.54,40.51,40.51,9616.0,33.605,33.605,33.5801,33.5801,9616.0
2017-08-16 13:35:00,40.51,40.51,40.49,40.49,11094.0,33.5801,33.5801,33.5635,33.5635,11094.0
2017-08-16 13:40:00,40.49,40.51,40.48,40.49,17092.0,33.5635,33.5801,33.5552,33.5635,17092.0
2017-08-16 13:45:00,40.48,40.49,40.47,40.48,12968.0,33.5552,33.5635,33.5469,33.5552,12968.0
2017-08-16 13:50:00,40.48,40.49,40.47,40.49,12086.0,33.5552,33.5635,33.5469,33.5635,12086.0
2017-08-16 13:55:00,40.48,40.49,40.47,40.49,9460.0,33.5552,33.5635,33.5469,33.5635,9460.0
2017-08-16 14:00:00,40.48,40.52,40.46,40.52,25368.0,33.5552,33.5884,33.5386,33.5884,25368.0
2017-08-16 14:05:00,40.52,40.52,40.49,40.51,30738.0,33.5884,33.5884,33.5635,33.5801,30738.0
2017-08-16 14:10:00,40.51,40.53,40.5,40.52,15372.0,33.5801,33.5967,33.5718,33.5884,15372.0
2017-08-16 14:15:00,40.52,40.52,40.44,40.44,16828.0,33.5884,33.5884,33.5221,33.5221,16828.0
2017-08-16 14:20:00,40.43,40.44,40.38,40.4,44690.0,33.5138,33.5221,33.4723,33.4889,44690.0
2017-08-16 14:25:00,40.41,40.42,40.41,40.42,12494.0,33.4972,33.5055,33.4972,33.5055,12494.0
2017-08-16 14:30:00,40.42,40.42,40.4,40.42,25398.0,33.5055,33.5055,33.4889,33.5055,25398.0
2017-08-16 14:35:00,40.43,40.45,40.42,40.43,16738.0,33.5138,33.5304,33.5055,33.5138,16738.0
2017-08-16 14:40:00,40.42,40.45,40.42,40.43,24766.0,33.5055,33.5304,33.5055,33.5138,24766.0
2017-08-16 14:45:00,40.43,40.48,40.43,40.48,24766.0,33.5138,33.5552,33.5138,33.5552,24766.0
2017-08-16 14:50:00,40.48,40.49,40.47,40.47,10422.0,33.5552,33.5635,33.5469,33.5469,10422.0
2017-08-16 14:55:00,40.46,40.48,40.46,40.46,19930.0,33.5386,33.5552,33.5386,33.5386,19930.0
2017-08-16 15:00:00,40.47,40.48,40.46,40.48,13566.0,33.5469,33.5552,33.5386,33.5552,13566.0
2017-08-16 15:05:00,40.48,40.48,40.46,40.46,24730.0,33.5552,33.5552,33.5386,33.5386,24730.0
2017-08-16 15:10:00,40.46,40.49,40.45,40.47,30914.0,33.5386,33.5635,33.5304,33.5469,30914.0
2017-08-16 15:15:00,40.47,40.48,40.46,40.46,22144.0,33.5469,33.5552,33.5386,33.5386,22144.0
2017-08-16 15:20:00,40.46,40.48,40.46,40.46,33320.0,33.5386,33.5552,33.5386,33.5386,33320.0
2017-08-16 15:25:00,40.46,40.47,40.46,40.47,21518.0,33.5386,33.5469,33.5386,33.5469,21518.0
2017-08-16 15:30:00,40.47,40.47,40.45,40.45,39056.0,33.5469,33.5469,33.5304,33.5304,39056.0
2017-08-16 15:35:00,40.46,40.46,40.43,40.43,48190.0,33.5386,33.5386,33.5138,33.5138,48190.0
2017-08-16 15:40:00,40.44,40.47,40.41,40.46,61472.0,33.5221,33.5469,33.4972,33.5386,61472.0
2017-08-16 15:45:00,40.46,40.46,40.43,40.44,79898.0,33.5386,33.5386,33.5138,33.5221,79898.0
2017-08-16 15:50:00,40.44,40.44,40.42,40.44,60564.0,33.5221,33.5221,33.5055,33.5221,60564.0
2017-08-16 15:55:00,40.44,40.44,40.38,40.41,209114.0,33.5221,33.5221,33.4723,33.4972,209114.0
2017-08-17 09:30:00,40.38,40.41,40.33,40.41,25666.0,33.4723,33.4972,33.4309,33.4972,25666.0
2017-08-17 09:35:00,40.4,40.43,40.37,40.4,13992.0,33.4889,33.5138,33.464,33.4889,13992.0
2017-08-17 09:40:00,40.42,40.44,40.39,40.44,9728.0,33.5055,33.5221,33.4806,33.5221,9728.0
2017-08-17 09:45:00,40.45,40.48,40.43,40.47,12600.0,33.5304,33.5552,33.5138,33.5469,12600.0
2017-08-17 09:50:00,40.48,40.49,40.45,40.48,11378.0,33.5552,33.5635,33.5304,33.5552,11378.0
2017-08-17 09:55:00,40.49,40.5,40.38,40.4,21442.0,33.5635,33.5718,33.4723,33.4889,21442.0
2017-08-17 10:00:00,40.38,40.44,40.37,40.42,22286.0,33.4723,33.5221,33.464,33.5055,22286.0
2017-08-17 10:05:00,40.41,40.45,40.41,40.42,7842.0,33.4972,33.5304,33.4972,33.5055,7842.0
2017-08-17 10:10:00,40.42,40.43,40.35,40.37,14246.0,33.5055,33.5138,33.4475,33.464,14246.0
2017-08-17 10:15:00,40.36,40.36,40.25,40.25,8620.0,33.4558,33.4558,33.3646,33.3646,8620.0
2017-08-17 10:20:00,40.26,40.26,40.2,40.25,15958.0,33.3729,33.3729,33.3231,33.3646,15958.0
2017-08-17 10:25:00,40.24,40.29,40.23,40.29,24014.0,33.3563,33.3977,33.348,33.3977,24014.0
2017-08-17 10:30:00,40.3,40.44,40.3,40.37,17962.0,33.406,33.5221,33.406,33.464,17962.0
2017-08-17 10:35:00,40.38,40.38,40.35,40.35,6226.0,33.4723,33.4723,33.4475,33.4475,6226.0
2017-08-17 10:40:00,40.35,40.35,40.27,40.27,12988.0,33.4475,33.4475,33.3811,33.3811,12988.0
2017-08-17 10:45:00,40.27,40.31,40.27,40.29,10442.0,33.3811,33.4143,33.3811,33.3977,10442.0
2017-08-17 10:50:00,40.29,40.3,40.23,40.3,9172.0,33.3977,33.406,33.348,33.406,9172.0
2017-08-17 10:55:00,40.31,40.35,40.31,40.32,7908.0,33.4143,33.4475,33.4143,33.4226,7908.0
2017-08-17 11:00:00,40.32,40.37,40.32,40.37,8382.0,33.4226,33.464,33.4226,33.464,8382.0
2017-08-17 11:05:00,40.36,40.39,40.36,40.38,5554.0,33.4558,33.4806,33.4558,33.4723,5554.0
2017-08-17 11:10:00,40.37,40.38,40.34,40.34,6334.0,33.464,33.4723,33.4392,33.4392,6334.0
2017-08-17 11:15:00,40.35,40.37,40.34,40.36,11916.0,33.4475,33.464,33.4392,33.4558,11916.0
2017-08-17 11:20:00,40.35,40.38,40.35,40.36,7036.0,33.4475,33.4723,33.4475,33.4558,7036.0
2017-08-17 11:25:00,40.37,40.37,40.34,40.34,2980.0,33.464,33.464,33.4392,33.4392,2980.0
2017-08-17 11:30:00,40.31,40.33,40.29,40.29,17132.0,33.4143,33.4309,33.3977,33.3977,17132.0
2017-08-17 11:35:00,40.3,40.3,40.23,40.24,9744.0,33.406,33.406,33.348,33.3563,9744.0
2017-08-17 11:40:00,40.25,40.26,40.22,40.24,15534.0,33.3646,33.3729,33.3397,33.3563,15534.0
2017-08-17 11:45:00,40.24,40.24,40.2,40.2,20288.0,33.3563,33.3563,33.3231,33.3231,20288.0
2017-08-17 11:50:00,40.2,40.23,40.2,40.23,6610.0,33.3231,33.348,33.3231,33.348,6610.0
2017-08-17 11:55:00,40.23,40.26,40.23,40.24,31044.0,33.348,33.3729,33.348,33.3563,31044.0
2017-08-17 12:00:00,40.24,40.25,40.22,40.25,14662.0,33.3563,33.3646,33.3397,33.3646,14662.0
2017-08-17 12:05:00,40.25,40.26,40.19,40.2,13242.0,33.3646,33.3729,33.3148,33.3231,13242.0
2017-08-17 12:10:00,40.19,40.21,40.19,40.21,12556.0,33.3148,33.3314,33.3148,33.3314,12556.0
2017-08-17 12:15:00,40.2,40.2,40.16,40.18,6630.0,33.3231,33.3231,33.29,33.3065,6630.0
2017-08-17 12:20:00,40.17,40.22,40.17,40.22,7090.0,33.2983,33.3397,33.2983,33.3397,7090.0
2017-08-17 12:25:00,40.22,40.22,40.19,40.2,9548.0,33.3397,33.3397,33.3148,33.3231,9548.0
2017-08-17 12:30:00,40.2,40.21,40.17,40.18,14300.0,33.3231,33.3314,33.2983,33.3065,14300.0
2017-08-17 12:35:00,40.17,40.2,40.17,40.2,10214.0,33.2983,33.3231,33.2983,33.3231,10214.0
2017-08-17 12:40:00,40.19,40.22,40.18,40.2,25500.0,33.3148,33.3397,33.3065,33.3231,25500.0
2017-08-17 12:45:00,40.2,40.22,40.19,40.22,18900.0,33.3231,33.3397,33.3148,33.3397,18900.0
2017-08-17 12:50:00,40.23,40.23,40.19,40.19,23456.0,33.348,33.348,33.3148,33.3148,23456.0
2017-08-17 12:55:00,40.19,40.19,40.16,40.17,12612.0,33.3148,33.3148,33.29,33.2983,12612.0
2017-08-17 13:00:00,40.15,40.15,40.13,40.13,9600.0,33.2817,33.2817,33.2651,33.2651,9600.0
2017-08-17 13:05:00,40.14,40.19,40.13,40.19,6488.0,33.2734,33.3148,33.2651,33.3148,6488.0
2017-08-17 13:10:00,40.18,40.2,40.17,40.17,22244.0,33.3065,33.3231,33.2983,33.2983,22244.0
2017-08-17 13:15:00,40.17,40.21,40.16,40.21,8996.0,33.2983,33.3314,33.29,33.3314,8996.0
2017-08-17 13:20:00,40.21,40.21,40.18,40.18,34694.0,33.3314,33.3314,33.3065,33.3065,34694.0
2017-08-17 13:25:00,40.19,40.2,40.18,40.19,5582.0,33.3148,33.3231,33.3065,33.3148,5582.0
2017-08-17 13:30:00,40.2,40.23,40.2,40.23,12286.0,33.3231,33.348,33.3231,33.348,12286.0
2017-08-17 13:35:00,40.23,40.26,40.23,40.23,46012.0,33.348,33.3729,33.348,33.348,46012.0
2017-08-17 13:40:00,40.23,40.24,40.2,40.2,5608.0,33.348,33.3563,33.3231,33.3231,5608.0
2017-08-17 13:45:00,40.21,40.21,40.15,40.17,14400.0,33.3314,33.3314,33.2817,33.2983,14400.0
2017-08-17 13:50:00,40.16,40.17,40.13,40.17,14372.0,33.29,33.2983,33.2651,33.2983,14372.0
2017-08-17 13:55:00,40.16,40.17,40.15,40.17,14968.0,33.29,33.2983,33.2817,33.2983,14968.0
2017-08-17 14:00:00,40.17,40.19,40.15,40.15,15842.0,33.2983,33.3148,33.2817,33.2817,15842.0
2017-08-17 14:05:00,40.15,40.18,40.15,40.18,7000.0,33.2817,33.3065,33.2817,33.3065,7000.0
2017-08-17 14:10:00,40.18,40.2,40.18,40.18,14934.0,33.3065,33.3231,33.3065,33.3065,14934.0
2017-08-17 14:15:00,40.19,40.19,40.1,40.13,21540.0,33.3148,33.3148,33.2402,33.2651,21540.0
2017-08-17 14:20:00,40.13,40.17,40.13,40.17,19300.0,33.2651,33.2983,33.2651,33.2983,19300.0
2017-08-17 14:25:00,40.18,40.19,40.16,40.17,16630.0,33.3065,33.3148,33.29,33.2983,16630.0
2017-08-17 14:30:00,40.16,40.17,40.13,40.13,10686.0,33.29,33.2983,33.2651,33.2651,10686.0
2017-08-17 14:35:00,40.13,40.15,40.1,40.11,15840.0,33.2651,33.2817,33.2402,33.2485,15840.0
2017-08-17 14:40:00,40.11,40.14,40.11,40.13,11128.0,33.2485,33.2734,33.2485,33.2651,11128.0
2017-08-17 14:45:00,40.11,40.15,40.1,40.13,16318.0,33.2485,33.2817,33.2402,33.2651,16318.0
2017-08-17 14:50:00,40.13,40.14,40.1,40.13,11992.0,33.2651,33.2734,33.2402,33.2651,11992.0
2017-08-17 14:55:00,40.13,40.15,40.12,40.15,21550.0,33.2651,33.2817,33.2568,33.2817,21550.0
2017-08-17 15:00:00,40.14,40.14,40.09,40.11,22388.0,33.2734,33.2734,33.2319,33.2485,22388.0
2017-08-17 15:05:00,40.1,40.13,40.1,40.13,27552.0,33.2402,33.2651,33.2402,33.2651,27552.0
2017-08-17 15:10:00,40.13,40.14,40.09,40.11,26720.0,33.2651,33.2734,33.2319,33.2485,26720.0
2017-08-17 15:15:00,40.1,40.14,40.07,40.08,50480.0,33.2402,33.2734,33.2154,33.2237,50480.0
2017-08-17 15:20:00,40.08,40.1,40.06,40.06,28918.0,33.2237,33.2402,33.2071,33.2071,28918.0
2017-08-17 15:25:00,40.06,40.09,40.05,40.05,32326.0,33.2071,33.2319,33.1988,33.1988,32326.0
2017-08-17 15:30:00,40.06,40.08,40.04,40.07,36542.0,33.2071,33.2237,33.1905,33.2154,36542.0
2017-08-17 15:35:00,40.07,40.08,40.01,40.02,65934.0,33.2154,33.2237,33.1656,33.1739,65934.0
2017-08-17 15:40:00,40.01,40.02,39.98,40.02,68460.0,33.1656,33.1739,33.1408,33.1739,68460.0
2017-08-17 15:45:00,40.02,40.02,39.97,39.99,129062.0,33.1739,33.1739,33.1325,33.149,129062.0
2017-08-17 15:50:00,39.99,39.99,39.92,39.96,99876.0,33.149,33.149,33.091,33.1242,99876.0
2017-08-17 15:55:00,39.96,39.97,39.9,39.92,175370.0,33.1242,33.1325,33.0744,33.091,175370.0
2017-08-18 09:30:00,39.85,39.91,39.79,39.79,203856.0,33.033,33.0827,32.9833,32.9833,203856.0
2017-08-18 09:35:00,39.76,39.85,39.71,39.74,15764.0,32.9584,33.033,32.9169,32.9418,15764.0
2017-08-18 09:40:00,39.8,39.81,39.77,39.8,9352.0,32.9916,32.9998,32.9667,32.9916,9352.0
2017-08-18 09:45:00,39.82,39.89,39.81,39.86,33988.0,33.0081,33.0662,32.9998,33.0413,33988.0
2017-08-18 09:50:00,39.85,39.88,39.81,39.83,13754.0,33.033,33.0579,32.9998,33.0164,13754.0
2017-08-18 09:55:00,39.83,39.85,39.8,39.84,15982.0,33.0164,33.033,32.9916,33.0247,15982.0
2017-08-18 10:00:00,39.84,39.91,39.84,39.88,81914.0,33.0247,33.0827,33.0247,33.0579,81914.0
2017-08-18 10:05:00,39.89,39.92,39.87,39.91,42370.0,33.0662,33.091,33.0496,33.0827,42370.0
2017-08-18 10:10:00,39.91,39.93,39.91,39.92,25268.0,33.0827,33.0993,33.0827,33.091,25268.0
2017-08-18 10:15:00,39.93,39.95,39.88,39.89,12568.0,33.0993,33.1159,33.0579,33.0662,12568.0
2017-08-18 10:20:00,39.88,39.92,39.87,39.88,28020.0,33.0579,33.091,33.0496,33.0579,28020.0
2017-08-18 10:25:00,39.89,39.9,39.86,39.9,11266.0,33.0662,33.0744,33.0413,33.0744,11266.0
2017-08-18 10:30:00,39.88,39.88,39.83,39.85,20488.0,33.0579,33.0579,33.0164,33.033,20488.0
2017-08-18 10:35:00,39.85,39.88,39.83,39.88,8782.0,33.033,33.0579,33.0164,33.0579,8782.0
2017-08-18 10:40:00,39.88,39.92,39.87,39.9,20302.0,33.0579,33.091,33.0496,33.0744,20302.0
2017-08-18 10:45:00,39.91,39.91,39.87,39.89,10750.0,33.0827,33.0827,33.0496,33.0662,10750.0
2017-08-18 10:50:00,39.88,39.91,39.88,39.88,12494.0,33.0579,33.0827,33.0579,33.0579,12494.0
2017-08-18 10:55:00,39.88,39.91,39.88,39.9,11250.0,33.0579,33.0827,33.0579,33.0744,11250.0
2017-08-18 11:00:00,39.9,39.91,39.87,39.87,15446.0,33.0744,33.0827,33.0496,33.0496,15446.0
2017-08-18 11:05:00,39.86,39.88,39.85,39.87,14390.0,33.0413,33.0579,33.033,33.0496,14390.0
2017-08-18 11:10:00,39.87,39.87,39.84,39.85,13604.0,33.0496,33.0496,33.0247,33.033,13604.0
2017-08-18 11:15:00,39.85,39.93,39.85,39.91,17286.0,33.033,33.0993,33.033,33.0827,17286.0
2017-08-18 11:20:00,39.92,39.95,39.91,39.94,12916.0,33.091,33.1159,33.0827,33.1076,12916.0
2017-08-18 11:25:00,39.94,40.02,39.94,40.01,17304.0,33.1076,33.1739,33.1076,33.1656,17304.0
2017-08-18 11:30:00,40.01,40.01,39.99,39.99,6148.0,33.1656,33.1656,33.149,33.149,6148.0
2017-08-18 11:35:00,39.99,39.99,39.95,39.96,9040.0,33.149,33.149,33.1159,33.1242,9040.0
2017-08-18 11:40:00,39.96,39.99,39.96,39.99,15638.0,33.1242,33.149,33.1242,33.149,15638.0
2017-08-18 11:45:00,39.98,40.02,39.98,40.01,21832.0,33.1408,33.1739,33.1408,33.1656,21832.0
2017-08-18 11:50:00,40.0,40.06,40.0,40.04,8418.0,33.1573,33.2071,33.1573,33.1905,8418.0
2017-08-18 11:55:00,40.02,40.06,39.98,40.05,60702.0,33.1739,33.2071,33.1408,33.1988,60702.0
2017-08-18 12:00:00,40.06,40.06,40.01,40.01,29348.0,33.2071,33.2071,33.1656,33.1656,29348.0
2017-08-18 12:05:00,40.02,40.02,39.97,39.97,28512.0,33.1739,33.1739,33.1325,33.1325,28512.0
2017-08-18 12:10:00,39.97,40.02,39.97,40.02,14520.0,33.1325,33.1739,33.1325,33.1739,14520.0
2017-08-18 12:15:00,40.03,40.04,39.99,39.99,14060.0,33.1822,33.1905,33.149,33.149,14060.0
2017-08-18 12:20:00,39.99,40.0,39.99,39.99,3846.0,33.149,33.1573,33.149,33.149,3846.0
2017-08-18 12:25:00,39.99,40.04,39.99,40.04,4004.0,33.149,33.1905,33.149,33.1905,4004.0
2017-08-18 12:30:00,40.04,40.06,40.04,40.06,25784.0,33.1905,33.2071,33.1905,33.2071,25784.0
2017-08-18 12:35:00,40.05,40.06,40.02,40.06,14500.0,33.1988,33.2071,33.1739,33.2071,14500.0
2017-08-18 12:40:00,40.07,40.13,40.07,40.07,171734.0,33.2154,33.2651,33.2154,33.2154,171734.0
2017-08-18 12:45:00,40.07,40.09,40.03,40.08,23576.0,33.2154,33.2319,33.1822,33.2237,23576.0
2017-08-18 12:50:00,40.08,40.1,40.07,40.09,10204.0,33.2237,33.2402,33.2154,33.2319,10204.0
2017-08-18 12:55:00,40.1,40.1,40.06,40.06,4412.0,33.2402,33.2402,33.2071,33.2071,4412.0
2017-08-18 13:00:00,40.06,40.08,40.04,40.06,12232.0,33.2071,33.2237,33.1905,33.2071,12232.0
2017-08-18 13:05:00,40.06,40.09,40.06,40.08,31144.0,33.2071,33.2319,33.2071,33.2237,31144.0
2017-08-18 13:10:00,40.09,40.1,40.07,40.07,7502.0,33.2319,33.2402,33.2154,33.2154,7502.0
2017-08-18 13:15:00,40.06,40.09,40.03,40.04,10278.0,33.2071,33.2319,33.1822,33.1905,10278.0
2017-08-18 13:20:00,40.04,40.05,40.02,40.02,10538.0,33.1905,33.1988,33.1739,33.1739,10538.0
2017-08-18 13:25:00,40.02,40.02,40.01,40.02,4344.0,33.1739,33.1739,33.1656,33.1739,4344.0
2017-08-18 13:30:00,40.02,40.04,40.02,40.03,2136.0,33.1739,33.1905,33.1739,33.1822,2136.0
2017-08-18 13:35:00,40.04,40.04,39.98,39.99,23976.0,33.1905,33.1905,33.1408,33.149,23976.0
2017-08-18 13:40:00,40.0,40.01,39.98,40.0,19556.0,33.1573,33.1656,33.1408,33.1573,19556.0
2017-08-18 13:45:00,40.0,40.0,39.99,39.99,12438.0,33.1573,33.1573,33.149,33.149,12438.0
2017-08-18 13:50:00,39.99,40.01,39.98,39.98,13392.0,33.149,33.1656,33.1408,33.1408,13392.0
2017-08-18 13:55:00,39.99,39.99,39.96,39.97,14736.0,33.149,33.149,33.1242,33.1325,14736.0
2017-08-18 14:00:00,39.96,39.98,39.96,39.98,6930.0,33.1242,33.1408,33.1242,33.1408,6930.0
2017-08-18 14:05:00,39.98,39.99,39.96,39.97,10182.0,33.1408,33.149,33.1242,33.1325,10182.0
2017-08-18 14:10:00,39.97,39.99,39.97,39.98,3946.0,33.1325,33.149,33.1325,33.1408,3946.0
2017-08-18 14:15:00,39.97,39.99,39.97,39.98,15158.0,33.1325,33.149,33.1325,33.1408,15158.0
2017-08-18 14:20:00,39.98,39.98,39.96,39.98,10770.0,33.1408,33.1408,33.1242,33.1408,10770.0
2017-08-18 14:25:00,39.98,39.99,39.97,39.97,13992.0,33.1408,33.149,33.1325,33.1325,13992.0
2017-08-18 14:30:00,39.97,39.99,39.97,39.97,7152.0,33.1325,33.149,33.1325,33.1325,7152.0
2017-08-18 14:35:00,39.97,39.98,39.97,39.97,8530.0,33.1325,33.1408,33.1325,33.1325,8530.0
2017-08-18 14:40:00,39.97,39.98,39.96,39.98,11074.0,33.1325,33.1408,33.1242,33.1408,11074.0
2017-08-18 14:45:00,39.97,39.97,39.95,39.96,5100.0,33.1325,33.1325,33.1159,33.1242,5100.0
2017-08-18 14:50:00,39.96,39.97,39.95,39.95,12746.0,33.1242,33.1325,33.1159,33.1159,12746.0
2017-08-18 14:55:00,39.96,39.96,39.94,39.94,14806.0,33.1242,33.1242,33.1076,33.1076,14806.0
2017-08-18 15:00:00,39.94,39.94,39.92,39.94,20934.0,33.1076,33.1076,33.091,33.1076,20934.0
2017-08-18 15:05:00,39.94,39.96,39.94,39.96,10174.0,33.1076,33.1242,33.1076,33.1242,10174.0
2017-08-18 15:10:00,39.95,39.95,39.93,39.93,13594.0,33.1159,33.1159,33.0993,33.0993,13594.0
2017-08-18 15:15:00,39.94,39.94,39.91,39.92,24432.0,33.1076,33.1076,33.0827,33.091,24432.0
2017-08-18 15:20:00,39.92,39.93,39.91,39.92,19956.0,33.091,33.0993,33.0827,33.091,19956.0
2017-08-18 15:25:00,39.92,39.94,39.91,39.91,24430.0,33.091,33.1076,33.0827,33.0827,24430.0
2017-08-18 15:30:00,39.91,39.92,39.9,39.92,41954.0,33.0827,33.091,33.0744,33.091,41954.0
2017-08-18 15:35:00,39.92,39.97,39.91,39.95,51914.0,33.091,33.1325,33.0827,33.1159,51914.0
2017-08-18 15:40:00,39.96,39.98,39.95,39.97,47928.0,33.1242,33.1408,33.1159,33.1325,47928.0
2017-08-18 15:45:00,39.97,39.99,39.97,39.97,87840.0,33.1325,33.149,33.1325,33.1325,87840.0
2017-08-18 15:50:00,39.98,39.98,39.95,39.96,95120.0,33.1408,33.1408,33.1159,33.1242,95120.0
2017-08-18 15:55:00,39.96,39.96,39.9,39.9,159720.0,33.1242,33.1242,33.0744,33.0744,159720.0
2017-08-21 09:30:00,39.76,39.85,39.74,39.74,88980.0,33.1362,33.2112,33.1195,33.1195,88980.0
2017-08-21 09:35:00,39.76,39.82,39.69,39.69,25486.0,33.1362,33.1862,33.0779,33.0779,25486.0
2017-08-21 09:40:00,39.69,39.72,39.65,39.68,24372.0,33.0779,33.1029,33.0445,33.0695,24372.0
2017-08-21 09:45:00,39.67,39.71,39.65,39.7,15034.0,33.0612,33.0945,33.0445,33.0862,15034.0
2017-08-21 09:50:00,39.71,39.71,39.67,39.69,16956.0,33.0945,33.0945,33.0612,33.0779,16956.0
2017-08-21 09:55:00,39.68,39.69,39.6,39.6,22942.0,33.0695,33.0779,33.0028,33.0028,22942.0
2017-08-21 10:00:00,39.6,39.63,39.58,39.62,53268.0,33.0028,33.0278,32.9862,33.0195,53268.0
2017-08-21 10:05:00,39.62,39.66,39.61,39.66,15000.0,33.0195,33.0528,33.0112,33.0528,15000.0
2017-08-21 10:10:00,39.69,39.72,39.66,39.7,23180.0,33.0779,33.1029,33.0528,33.0862,23180.0
2017-08-21 10:15:00,39.71,39.72,39.7,39.7,10604.0,33.0945,33.1029,33.0862,33.0862,10604.0
2017-08-21 10:20:00,39.7,39.7,39.65,39.66,21554.0,33.0862,33.0862,33.0445,33.0528,21554.0
2017-08-21 10:25:00,39.66,39.71,39.66,39.71,17426.0,33.0528,33.0945,33.0528,33.0945,17426.0
2017-08-21 10:30:00,39.71,39.76,39.7,39.74,24928.0,33.0945,33.1362,33.0862,33.1195,24928.0
2017-08-21 10:35:00,39.74,39.76,39.73,39.75,31504.0,33.1195,33.1362,33.1112,33.1279,31504.0
2017-08-21 10:40:00,39.75,39.82,39.75,39.82,50332.0,33.1279,33.1862,33.1279,33.1862,50332.0
2017-08-21 10:45:00,39.82,39.83,39.8,39.8,20526.0,33.1862,33.1945,33.1695,33.1695,20526.0
2017-08-21 10:50:00,39.8,39.84,39.8,39.82,20946.0,33.1695,33.2029,33.1695,33.1862,20946.0
2017-08-21 10:55:00,39.82,39.83,39.79,39.8,25042.0,33.1862,33.1945,33.1612,33.1695,25042.0
2017-08-21 11:00:00,39.81,39.81,39.77,39.79,25638.0,33.1779,33.1779,33.1445,33.1612,25638.0
2017-08-21 11:05:00,39.79,39.81,39.79,39.8,15800.0,33.1612,33.1779,33.1612,33.1695,15800.0
2017-08-21 11:10:00,39.8,39.85,39.8,39.85,14878.0,33.1695,33.2112,33.1695,33.2112,14878.0
2017-08-21 11:15:00,39.85,39.85,39.82,39.82,11210.0,33.2112,33.2112,33.1862,33.1862,11210.0
2017-08-21 11:20:00,39.83,39.85,39.83,39.84,18366.0,33.1945,33.2112,33.1945,33.2029,18366.0
2017-08-21 11:25:00,39.84,39.84,39.81,39.81,15366.0,33.2029,33.2029,33.1779,33.1779,15366.0
2017-08-21 11:30:00,39.81,39.82,39.81,39.81,33306.0,33.1779,33.1862,33.1779,33.1779,33306.0
2017-08-21 11:35:00,39.81,39.81,39.79,39.8,12110.0,33.1779,33.1779,33.1612,33.1695,12110.0
2017-08-21 11:40:00,39.8,39.81,39.79,39.8,9346.0,33.1695,33.1779,33.1612,33.1695,9346.0
2017-08-21 11:45:00,39.8,39.83,39.8,39.82,17874.0,33.1695,33.1945,33.1695,33.1862,17874.0
2017-08-21 11:50:00,39.83,39.83,39.81,39.82,4312.0,33.1945,33.1945,33.1779,33.1862,4312.0
2017-08-21 11:55:00,39.82,39.83,39.81,39.82,18072.0,33.1862,33.1945,33.1779,33.1862,18072.0
2017-08-21 12:00:00,39.82,39.84,39.82,39.84,47492.0,33.1862,33.2029,33.1862,33.2029,47492.0
2017-08-21 12:05:00,39.84,39.88,39.84,39.88,12918.0,33.2029,33.2362,33.2029,33.2362,12918.0
2017-08-21 12:10:00,39.88,39.88,39.87,39.88,17324.0,33.2362,33.2362,33.2279,33.2362,17324.0
2017-08-21 12:15:00,39.88,39.88,39.87,39.87,3362.0,33.2362,33.2362,33.2279,33.2279,3362.0
2017-08-21 12:20:00,39.87,39.96,39.87,39.95,40502.0,33.2279,33.3029,33.2279,33.2945,40502.0
2017-08-21 12:25:00,39.95,40.01,39.95,40.01,39340.0,33.2945,33.3445,33.2945,33.3445,39340.0
2017-08-21 12:30:00,39.99,40.0,39.97,39.97,19736.0,33.3279,33.3362,33.3112,33.3112,19736.0
2017-08-21 12:35:00,39.96,39.96,39.92,39.92,24210.0,33.3029,33.3029,33.2695,33.2695,24210.0
2017-08-21 12:40:00,39.92,39.92,39.89,39.9,2952.0,33.2695,33.2695,33.2445,33.2529,2952.0
2017-08-21 12:45:00,39.9,39.94,39.9,39.92,39406.0,33.2529,33.2862,33.2529,33.2695,39406.0
2017-08-21 12:50:00,39.92,39.93,39.92,39.92,4442.0,33.2695,33.2779,33.2695,33.2695,4442.0
2017-08-21 12:55:00,39.93,39.94,39.92,39.92,9056.0,33.2779,33.2862,33.2695,33.2695,9056.0
2017-08-21 13:00:00,39.93,39.94,39.92,39.94,14826.0,33.2779,33.2862,33.2695,33.2862,14826.0
2017-08-21 13:05:00,39.94,39.94,39.93,39.94,11366.0,33.2862,33.2862,33.2779,33.2862,11366.0
2017-08-21 13:10:00,39.93,39.93,39.93,39.93,3400.0,33.2779,33.2779,33.2779,33.2779,3400.0
2017-08-21 13:15:00,39.93,39.93,39.9,39.9,24744.0,33.2779,33.2779,33.2529,33.2529,24744.0
2017-08-21 13:20:00,39.9,39.92,39.89,39.91,26676.0,33.2529,33.2695,33.2445,33.2612,26676.0
2017-08-21 13:25:00,39.91,39.91,39.91,39.91,4312.0,33.2612,33.2612,33.2612,33.2612,4312.0
2017-08-21 13:30:00,39.91,39.92,39.89,39.89,20284.0,33.2612,33.2695,33.2445,33.2445,20284.0
2017-08-21 13:35:00,39.89,39.9,39.88,39.88,3194.0,33.2445,33.2529,33.2362,33.2362,3194.0
2017-08-21 13:40:00,39.88,39.91,39.88,39.9,20746.0,33.2362,33.2612,33.2362,33.2529,20746.0
2017-08-21 13:45:00,39.9,39.92,39.9,39.92,8850.0,33.2529,33.2695,33.2529,33.2695,8850.0
2017-08-21 13:50:00,39.92,39.93,39.92,39.93,28550.0,33.2695,33.2779,33.2695,33.2779,28550.0
2017-08-21 13:55:00,39.92,39.93,39.9,39.93,28678.0,33.2695,33.2779,33.2529,33.2779,28678.0
2017-08-21 14:00:00,39.93,39.97,39.93,39.96,25262.0,33.2779,33.3112,33.2779,33.3029,25262.0
2017-08-21 14:05:00,39.96,39.97,39.95,39.96,25092.0,33.3029,33.3112,33.2945,33.3029,25092.0
2017-08-21 14:10:00,39.96,39.96,39.92,39.92,15856.0,33.3029,33.3029,33.2695,33.2695,15856.0
2017-08-21 14:15:00,39.92,39.92,39.91,39.91,5570.0,33.2695,33.2695,33.2612,33.2612,5570.0
2017-08-21 14:20:00,39.91,39.95,39.91,39.92,44696.0,33.2612,33.2945,33.2612,33.2695,44696.0
2017-08-21 14:25:00,39.93,39.94,39.92,39.93,12498.0,33.2779,33.2862,33.2695,33.2779,12498.0
2017-08-21 14:30:00,39.93,39.94,39.9,39.92,32594.0,33.2779,33.2862,33.2529,33.2695,32594.0
2017-08-21 14:35:00,39.91,39.92,39.9,39.91,12000.0,33.2612,33.2695,33.2529,33.2612,12000.0
2017-08-21 14:40:00,39.91,39.93,39.9,39.93,20910.0,33.2612,33.2779,33.2529,33.2779,20910.0
2017-08-21 14:45:00,39.93,39.99,39.93,39.99,39068.0,33.2779,33.3279,33.2779,33.3279,39068.0
2017-08-21 14:50:00,39.99,39.99,39.97,39.98,29164.0,33.3279,33.3279,33.3112,33.3195,29164.0
2017-08-21 14:55:00,39.98,39.98,39.95,39.96,40172.0,33.3195,33.3195,33.2945,33.3029,40172.0
2017-08-21 15:00:00,39.96,39.98,39.95,39.98,34850.0,33.3029,33.3195,33.2945,33.3195,34850.0
2017-08-21 15:05:00,39.98,39.99,39.97,39.99,18466.0,33.3195,33.3279,33.3112,33.3279,18466.0
2017-08-21 15:10:00,39.99,39.99,39.95,39.95,72726.0,33.3279,33.3279,33.2945,33.2945,72726.0
2017-08-21 15:15:00,39.95,39.96,39.94,39.96,26950.0,33.2945,33.3029,33.2862,33.3029,26950.0
2017-08-21 15:20:00,39.96,40.02,39.96,40.02,37950.0,33.3029,33.3529,33.3029,33.3529,37950.0
2017-08-21 15:25:00,40.02,40.04,40.0,40.04,43282.0,33.3529,33.3695,33.3362,33.3695,43282.0
2017-08-21 15:30:00,40.04,40.04,40.01,40.01,33666.0,33.3695,33.3695,33.3445,33.3445,33666.0
2017-08-21 15:35:00,40.02,40.05,40.0,40.04,39342.0,33.3529,33.3779,33.3362,33.3695,39342.0
2017-08-21 15:40:00,40.05,40.06,40.02,40.02,78242.0,33.3779,33.3862,33.3529,33.3529,78242.0
2017-08-21 15:45:00,40.02,40.02,39.93,39.93,120148.0,33.3529,33.3529,33.2779,33.2779,120148.0
2017-08-21 15:50:00,39.93,39.96,39.91,39.91,153180.0,33.2779,33.3029,33.2612,33.2612,153180.0
2017-08-21 15:55:00,39.91,39.91,39.85,39.85,286218.0,33.2612,33.2612,33.2112,33.2112,286218.0
2017-08-22 09:30:00,39.95,39.96,39.9,39.93,34648.0,33.2945,33.3029,33.2529,33.2779,34648.0
2017-08-22 09:35:00,39.93,39.98,39.88,39.94,34740.0,33.2779,33.3195,33.2362,33.2862,34740.0
2017-08-22 09:40:00,39.94,39.99,39.92,39.97,16000.0,33.2862,33.3279,33.2695,33.3112,16000.0
2017-08-22 09:45:00,39.97,39.99,39.94,39.95,11614.0,33.3112,33.3279,33.2862,33.2945,11614.0
2017-08-22 09:50:00,39.93,39.97,39.92,39.97,13408.0,33.2779,33.3112,33.2695,33.3112,13408.0
2017-08-22 09:55:00,39.97,39.98,39.93,39.97,24544.0,33.3112,33.3195,33.2779,33.3112,24544.0
2017-08-22 10:00:00,39.98,39.99,39.9,39.9,53128.0,33.3195,33.3279,33.2529,33.2529,53128.0
2017-08-22 10:05:00,39.91,39.97,39.9,39.95,35922.0,33.2612,33.3112,33.2529,33.2945,35922.0
2017-08-22 10:10:00,39.95,39.97,39.94,39.97,25108.0,33.2945,33.3112,33.2862,33.3112,25108.0
2017-08-22 10:15:00,39.97,39.97,39.94,39.94,14320.0,33.3112,33.3112,33.2862,33.2862,14320.0
2017-08-22 10:20:00,39.94,39.96,39.94,39.94,22304.0,33.2862,33.3029,33.2862,33.2862,22304.0
2017-08-22 10:25:00,39.94,39.95,39.92,39.93,20736.0,33.2862,33.2945,33.2695,33.2779,20736.0
2017-08-22 10:30:00,39.93,39.94,39.91,39.93,24542.0,33.2779,33.2862,33.2612,33.2779,24542.0
2017-08-22 10:35:00,39.93,39.93,39.9,39.93,48268.0,33.2779,33.2779,33.2529,33.2779,48268.0
2017-08-22 10:40:00,39.93,39.94,39.9,39.9,20232.0,33.2779,33.2862,33.2529,33.2529,20232.0
2017-08-22 10:45:00,39.9,39.91,39.9,39.91,7276.0,33.2529,33.2612,33.2529,33.2612,7276.0
2017-08-22 10:50:00,39.91,39.95,39.91,39.95,19044.0,33.2612,33.2945,33.2612,33.2945,19044.0
2017-08-22 10:55:00,39.95,39.96,39.95,39.96,8692.0,33.2945,33.3029,33.2945,33.3029,8692.0
2017-08-22 11:00:00,39.96,39.97,39.93,39.93,21082.0,33.3029,33.3112,33.2779,33.2779,21082.0
2017-08-22 11:05:00,39.93,39.95,39.93,39.94,18966.0,33.2779,33.2945,33.2779,33.2862,18966.0
2017-08-22 11:10:00,39.94,39.96,39.94,39.96,16096.0,33.2862,33.3029,33.2862,33.3029,16096.0
2017-08-22 11:15:00,39.96,39.98,39.96,39.97,11322.0,33.3029,33.3195,33.3029,33.3112,11322.0
2017-08-22 11:20:00,39.97,39.97,39.96,39.97,13620.0,33.3112,33.3112,33.3029,33.3112,13620.0
2017-08-22 11:25:00,39.96,39.97,39.95,39.97,15686.0,33.3029,33.3112,33.2945,33.3112,15686.0
2017-08-22 11:30:00,39.97,39.98,39.96,39.98,15816.0,33.3112,33.3195,33.3029,33.3195,15816.0
2017-08-22 11:35:00,39.98,40.01,39.98,40.01,22564.0,33.3195,33.3445,33.3195,33.3445,22564.0
2017-08-22 11:40:00,40.01,40.01,39.99,39.99,11312.0,33.3445,33.3445,33.3279,33.3279,11312.0
2017-08-22 11:45:00,39.99,40.01,39.99,40.0,15474.0,33.3279,33.3445,33.3279,33.3362,15474.0
2017-08-22 11:50:00,40.01,40.01,40.0,40.01,43132.0,33.3445,33.3445,33.3362,33.3445,43132.0
2017-08-22 11:55:00,40.01,40.05,40.0,40.04,25114.0,33.3445,33.3779,33.3362,33.3695,25114.0
2017-08-22 12:00:00,40.04,40.05,40.03,40.05,23478.0,33.3695,33.3779,33.3612,33.3779,23478.0
2017-08-22 12:05:00,40.05,40.05,40.03,40.04,12408.0,33.3779,33.3779,33.3612,33.3695,12408.0
2017-08-22 12:10:00,40.04,40.04,40.02,40.02,7492.0,33.3695,33.3695,33.3529,33.3529,7492.0
2017-08-22 12:15:00,40.02,40.04,40.01,40.02,14916.0,33.3529,33.3695,33.3445,33.3529,14916.0
2017-08-22 12:20:00,40.02,40.02,40.01,40.02,17010.0,33.3529,33.3529,33.3445,33.3529,17010.0
2017-08-22 12:25:00,40.02,40.02,40.01,40.02,13290.0,33.3529,33.3529,33.3445,33.3529,13290.0
2017-08-22 12:30:00,40.01,40.01,40.0,40.0,5600.0,33.3445,33.3445,33.3362,33.3362,5600.0
2017-08-22 12:35:00,39.99,40.0,39.99,39.99,13278.0,33.3279,33.3362,33.3279,33.3279,13278.0
2017-08-22 12:40:00,39.99,40.0,39.99,39.99,14710.0,33.3279,33.3362,33.3279,33.3279,14710.0
2017-08-22 12:45:00,39.99,40.01,39.99,40.01,14972.0,33.3279,33.3445,33.3279,33.3445,14972.0
2017-08-22 12:50:00,40.01,40.03,40.0,40.02,14766.0,33.3445,33.3612,33.3362,33.3529,14766.0
2017-08-22 12:55:00,40.02,40.04,40.02,40.04,17754.0,33.3529,33.3695,33.3529,33.3695,17754.0
2017-08-22 13:00:00,40.04,40.06,40.04,40.06,19646.0,33.3695,33.3862,33.3695,33.3862,19646.0
2017-08-22 13:05:00,40.05,40.06,40.05,40.06,12508.0,33.3779,33.3862,33.3779,33.3862,12508.0
2017-08-22 13:10:00,40.06,40.07,40.06,40.07,9122.0,33.3862,33.3945,33.3862,33.3945,9122.0
2017-08-22 13:15:00,40.07,40.07,40.05,40.06,8372.0,33.3945,33.3945,33.3779,33.3862,8372.0
2017-08-22 13:20:00,40.05,40.06,40.04,40.05,19404.0,33.3779,33.3862,33.3695,33.3779,19404.0
2017-08-22 13:25:00,40.05,40.05,40.04,40.05,6754.0,33.3779,33.3779,33.3695,33.3779,6754.0
2017-08-22 13:30:00,40.05,40.05,40.02,40.02,2816.0,33.3779,33.3779,33.3529,33.3529,2816.0
2017-08-22 13:35:00,40.03,40.04,40.01,40.02,15878.0,33.3612,33.3695,33.3445,33.3529,15878.0
2017-08-22 13:40:00,40.02,40.02,40.01,40.02,8782.0,33.3529,33.3529,33.3445,33.3529,8782.0
2017-08-22 13:45:00,40.01,40.02,40.0,40.01,10664.0,33.3445,33.3529,33.3362,33.3445,10664.0
2017-08-22 13:50:00,40.01,40.01,40.0,40.01,13568.0,33.3445,33.3445,33.3362,33.3445,13568.0
2017-08-22 13:55:00,40.01,40.02,40.0,40.02,15050.0,33.3445,33.3529,33.3362,33.3529,15050.0
2017-08-22 14:00:00,40.02,40.05,40.02,40.04,17046.0,33.3529,33.3779,33.3529,33.3695,17046.0
2017-08-22 14:05:00,40.04,40.06,40.04,40.05,18178.0,33.3695,33.3862,33.3695,33.3779,18178.0
2017-08-22 14:10:00,40.06,40.07,40.02,40.04,13842.0,33.3862,33.3945,33.3529,33.3695,13842.0
2017-08-22 14:15:00,40.04,40.07,40.03,40.06,20548.0,33.3695,33.3945,33.3612,33.3862,20548.0
2017-08-22 14:20:00,40.06,40.07,40.04,40.05,14166.0,33.3862,33.3945,33.3695,33.3779,14166.0
2017-08-22 14:25:00,40.05,40.06,40.04,40.04,16206.0,33.3779,33.3862,33.3695,33.3695,16206.0
2017-08-22 14:30:00,40.04,40.07,40.04,40.05,25236.0,33.3695,33.3945,33.3695,33.3779,25236.0
2017-08-22 14:35:00,40.06,40.07,40.05,40.06,13800.0,33.3862,33.3945,33.3779,33.3862,13800.0
2017-08-22 14:40:00,40.06,40.07,40.04,40.05,14590.0,33.3862,33.3945,33.3695,33.3779,14590.0
2017-08-22 14:45:00,40.05,40.05,40.05,40.05,12310.0,33.3779,33.3779,33.3779,33.3779,12310.0
2017-08-22 14:50:00,40.05,40.06,40.05,40.05,33422.0,33.3779,33.3862,33.3779,33.3779,33422.0
2017-08-22 14:55:00,40.05,40.06,40.04,40.05,20928.0,33.3779,33.3862,33.3695,33.3779,20928.0
2017-08-22 15:00:00,40.05,40.07,40.05,40.05,24432.0,33.3779,33.3945,33.3779,33.3779,24432.0
2017-08-22 15:05:00,40.05,40.08,40.05,40.08,19922.0,33.3779,33.4029,33.3779,33.4029,19922.0
2017-08-22 15:10:00,40.07,40.08,40.06,40.06,17700.0,33.3945,33.4029,33.3862,33.3862,17700.0
2017-08-22 15:15:00,40.06,40.07,40.05,40.07,30852.0,33.3862,33.3945,33.3779,33.3945,30852.0
2017-08-22 15:20:00,40.07,40.07,40.06,40.07,18234.0,33.3945,33.3945,33.3862,33.3945,18234.0
2017-08-22 15:25:00,40.07,40.07,40.06,40.06,16982.0,33.3945,33.3945,33.3862,33.3862,16982.0
2017-08-22 15:30:00,40.06,40.06,40.05,40.05,21362.0,33.3862,33.3862,33.3779,33.3779,21362.0
2017-08-22 15:35:00,40.05,40.08,40.05,40.06,46222.0,33.3779,33.4029,33.3779,33.3862,46222.0
2017-08-22 15:40:00,40.06,40.09,40.06,40.09,47368.0,33.3862,33.4112,33.3862,33.4112,47368.0
2017-08-22 15:45:00,40.09,40.12,40.09,40.1,65096.0,33.4112,33.4362,33.4112,33.4195,65096.0
2017-08-22 15:50:00,40.1,40.11,40.07,40.07,73844.0,33.4195,33.4279,33.3945,33.3945,73844.0
2017-08-22 15:55:00,40.08,40.09,40.06,40.08,153238.0,33.4029,33.4112,33.3862,33.4029,153238.0
2017-08-23 09:30:00,39.82,39.87,39.82,39.84,52854.0,33.1862,33.2279,33.1862,33.2029,52854.0
2017-08-23 09:35:00,39.92,39.99,39.91,39.99,13712.0,33.2695,33.3279,33.2612,33.3279,13712.0
2017-08-23 09:40:00,40.02,40.02,39.97,40.01,11432.0,33.3529,33.3529,33.3112,33.3445,11432.0
2017-08-23 09:45:00,40.01,40.02,40.0,40.0,10056.0,33.3445,33.3529,33.3362,33.3362,10056.0
2017-08-23 09:50:00,40.01,40.06,40.01,40.05,12420.0,33.3445,33.3862,33.3445,33.3779,12420.0
2017-08-23 09:55:00,40.05,40.07,40.02,40.07,12088.0,33.3779,33.3945,33.3529,33.3945,12088.0
2017-08-23 10:00:00,40.05,40.05,40.01,40.02,9524.0,33.3779,33.3779,33.3445,33.3529,9524.0
2017-08-23 10:05:00,40.02,40.04,40.01,40.04,9702.0,33.3529,33.3695,33.3445,33.3695,9702.0
2017-08-23 10:10:00,40.04,40.04,40.0,40.02,3300.0,33.3695,33.3695,33.3362,33.3529,3300.0
2017-08-23 10:15:00,40.02,40.07,40.02,40.06,13096.0,33.3529,33.3945,33.3529,33.3862,13096.0
2017-08-23 10:20:00,40.05,40.05,40.02,40.03,15200.0,33.3779,33.3779,33.3529,33.3612,15200.0
2017-08-23 10:25:00,40.02,40.03,40.01,40.01,6340.0,33.3529,33.3612,33.3445,33.3445,6340.0
2017-08-23 10:30:00,40.01,40.03,39.99,40.03,16790.0,33.3445,33.3612,33.3279,33.3612,16790.0
2017-08-23 10:35:00,40.03,40.04,40.02,40.04,17962.0,33.3612,33.3695,33.3529,33.3695,17962.0
2017-08-23 10:40:00,40.05,40.06,40.02,40.04,8996.0,33.3779,33.3862,33.3529,33.3695,8996.0
2017-08-23 10:45:00,40.05,40.08,40.04,40.08,19944.0,33.3779,33.4029,33.3695,33.4029,19944.0
2017-08-23 10:50:00,40.08,40.09,40.07,40.09,18200.0,33.4029,33.4112,33.3945,33.4112,18200.0
2017-08-23 10:55:00,40.09,40.1,40.08,40.08,36566.0,33.4112,33.4195,33.4029,33.4029,36566.0
2017-08-23 11:00:00,40.08,40.1,40.07,40.1,11072.0,33.4029,33.4195,33.3945,33.4195,11072.0
2017-08-23 11:05:00,40.1,40.12,40.1,40.1,42748.0,33.4195,33.4362,33.4195,33.4195,42748.0
2017-08-23 11:10:00,40.1,40.1,40.07,40.07,11538.0,33.4195,33.4195,33.3945,33.3945,11538.0
2017-08-23 11:15:00,40.08,40.09,40.07,40.09,8044.0,33.4029,33.4112,33.3945,33.4112,8044.0
2017-08-23 11:20:00,40.09,40.11,40.08,40.09,13200.0,33.4112,33.4279,33.4029,33.4112,13200.0
2017-08-23 11:25:00,40.09,40.12,40.09,40.11,9998.0,33.4112,33.4362,33.4112,33.4279,9998.0
2017-08-23 11:30:00,40.11,40.11,40.09,40.1,3800.0,33.4279,33.4279,33.4112,33.4195,3800.0
2017-08-23 11:35:00,40.09,40.1,40.07,40.1,14824.0,33.4112,33.4195,33.3945,33.4195,14824.0
2017-08-23 11:40:00,40.1,40.14,40.1,40.13,18348.0,33.4195,33.4529,33.4195,33.4445,18348.0
2017-08-23 11:45:00,40.13,40.13,40.12,40.12,5774.0,33.4445,33.4445,33.4362,33.4362,5774.0
2017-08-23 11:50:00,40.12,40.12,40.1,40.1,13820.0,33.4362,33.4362,33.4195,33.4195,13820.0
2017-08-23 11:55:00,40.1,40.12,40.1,40.11,11172.0,33.4195,33.4362,33.4195,33.4279,11172.0
2017-08-23 12:00:00,40.11,40.13,40.11,40.13,3154.0,33.4279,33.4445,33.4279,33.4445,3154.0
2017-08-23 12:05:00,40.13,40.13,40.11,40.13,9704.0,33.4445,33.4445,33.4279,33.4445,9704.0
2017-08-23 12:10:00,40.13,40.13,40.1,40.1,9316.0,33.4445,33.4445,33.4195,33.4195,9316.0
2017-08-23 12:15:00,40.11,40.12,40.11,40.12,14652.0,33.4279,33.4362,33.4279,33.4362,14652.0
2017-08-23 12:20:00,40.12,40.13,40.12,40.13,11378.0,33.4362,33.4445,33.4362,33.4445,11378.0
2017-08-23 12:25:00,40.13,40.13,40.12,40.12,8600.0,33.4445,33.4445,33.4362,33.4362,8600.0
2017-08-23 12:30:00,40.12,40.12,40.1,40.1,2000.0,33.4362,33.4362,33.4195,33.4195,2000.0
2017-08-23 12:35:00,40.12,40.12,40.09,40.1,17900.0,33.4362,33.4362,33.4112,33.4195,17900.0
2017-08-23 12:40:00,40.08,40.1,40.08,40.1,5712.0,33.4029,33.4195,33.4029,33.4195,5712.0
2017-08-23 12:45:00,40.1,40.1,40.08,40.08,5074.0,33.4195,33.4195,33.4029,33.4029,5074.0
2017-08-23 12:50:00,40.08,40.09,40.07,40.08,8192.0,33.4029,33.4112,33.3945,33.4029,8192.0
2017-08-23 12:55:00,40.08,40.08,40.06,40.07,6772.0,33.4029,33.4029,33.3862,33.3945,6772.0
2017-08-23 13:00:00,40.07,40.08,40.07,40.08,5240.0,33.3945,33.4029,33.3945,33.4029,5240.0
2017-08-23 13:05:00,40.07,40.09,40.05,40.08,14368.0,33.3945,33.4112,33.3779,33.4029,14368.0
2017-08-23 13:10:00,40.08,40.08,40.08,40.08,6600.0,33.4029,33.4029,33.4029,33.4029,6600.0
2017-08-23 13:15:00,40.08,40.08,40.06,40.07,28462.0,33.4029,33.4029,33.3862,33.3945,28462.0
2017-08-23 13:20:00,40.07,40.08,40.07,40.07,6800.0,33.3945,33.4029,33.3945,33.3945,6800.0
2017-08-23 13:25:00,40.06,40.06,40.04,40.05,6816.0,33.3862,33.3862,33.3695,33.3779,6816.0
2017-08-23 13:30:00,40.05,40.05,40.04,40.04,5068.0,33.3779,33.3779,33.3695,33.3695,5068.0
2017-08-23 13:35:00,40.04,40.04,40.02,40.03,9232.0,33.3695,33.3695,33.3529,33.3612,9232.0
2017-08-23 13:40:00,40.03,40.05,40.02,40.05,8430.0,33.3612,33.3779,33.3529,33.3779,8430.0
2017-08-23 13:45:00,40.05,40.05,40.04,40.04,12736.0,33.3779,33.3779,33.3695,33.3695,12736.0
2017-08-23 13:50:00,40.04,40.04,40.03,40.04,8510.0,33.3695,33.3695,33.3612,33.3695,8510.0
2017-08-23 13:55:00,40.04,40.05,40.04,40.05,11290.0,33.3695,33.3779,33.3695,33.3779,11290.0
2017-08-23 14:00:00,40.05,40.07,40.05,40.07,8720.0,33.3779,33.3945,33.3779,33.3945,8720.0
2017-08-23 14:05:00,40.06,40.07,40.04,40.04,4580.0,33.3862,33.3945,33.3695,33.3695,4580.0
2017-08-23 14:10:00,40.05,40.08,40.05,40.07,14810.0,33.3779,33.4029,33.3779,33.3945,14810.0
2017-08-23 14:15:00,40.07,40.08,40.05,40.06,9092.0,33.3945,33.4029,33.3779,33.3862,9092.0
2017-08-23 14:20:00,40.06,40.08,40.06,40.08,11044.0,33.3862,33.4029,33.3862,33.4029,11044.0
2017-08-23 14:25:00,40.08,40.08,40.06,40.08,13988.0,33.4029,33.4029,33.3862,33.4029,13988.0
2017-08-23 14:30:00,40.07,40.08,40.06,40.07,8970.0,33.3945,33.4029,33.3862,33.3945,8970.0
2017-08-23 14:35:00,40.07,40.07,40.06,40.07,6642.0,33.3945,33.3945,33.3862,33.3945,6642.0
2017-08-23 14:40:00,40.07,40.08,40.06,40.08,22888.0,33.3945,33.4029,33.3862,33.4029,22888.0
2017-08-23 14:45:00,40.08,40.1,40.08,40.09,15052.0,33.4029,33.4195,33.4029,33.4112,15052.0
2017-08-23 14:50:00,40.09,40.1,40.09,40.1,7752.0,33.4112,33.4195,33.4112,33.4195,7752.0
2017-08-23 14:55:00,40.1,40.11,40.1,40.1,19380.0,33.4195,33.4279,33.4195,33.4195,19380.0
2017-08-23 15:00:00,40.1,40.12,40.1,40.1,26852.0,33.4195,33.4362,33.4195,33.4195,26852.0
2017-08-23 15:05:00,40.1,40.1,40.08,40.1,16356.0,33.4195,33.4195,33.4029,33.4195,16356.0
2017-08-23 15:10:00,40.09,40.1,40.09,40.1,15048.0,33.4112,33.4195,33.4112,33.4195,15048.0
2017-08-23 15:15:00,40.1,40.1,40.08,40.09,26344.0,33.4195,33.4195,33.4029,33.4112,26344.0
2017-08-23 15:20:00,40.09,40.09,40.08,40.09,7552.0,33.4112,33.4112,33.4029,33.4112,7552.0
2017-08-23 15:25:00,40.09,40.1,40.09,40.1,16996.0,33.4112,33.4195,33.4112,33.4195,16996.0
2017-08-23 15:30:00,40.1,40.1,40.07,40.08,34282.0,33.4195,33.4195,33.3945,33.4029,34282.0
2017-08-23 15:35:00,40.08,40.11,40.08,40.1,44616.0,33.4029,33.4279,33.4029,33.4195,44616.0
2017-08-23 15:40:00,40.1,40.1,40.09,40.09,29058.0,33.4195,33.4195,33.4112,33.4112,29058.0
2017-08-23 15:45:00,40.09,40.09,40.05,40.05,50662.0,33.4112,33.4112,33.3779,33.3779,50662.0
2017-08-23 15:50:00,40.06,40.08,40.05,40.08,63560.0,33.3862,33.4029,33.3779,33.4029,63560.0
2017-08-23 15:55:00,40.08,40.08,40.04,40.04,127436.0,33.4029,33.4029,33.3695,33.3695,127436.0
2017-08-24 09:30:00,40.16,40.16,40.08,40.09,26876.0,33.4696,33.4696,33.4029,33.4112,26876.0
2017-08-24 09:35:00,40.11,40.18,40.1,40.16,24678.0,33.4279,33.4862,33.4195,33.4696,24678.0
2017-08-24 09:40:00,40.16,40.21,40.16,40.17,8918.0,33.4696,33.5112,33.4696,33.4779,8918.0
2017-08-24 09:45:00,40.17,40.17,40.13,40.13,11496.0,33.4779,33.4779,33.4445,33.4445,11496.0
2017-08-24 09:50:00,40.12,40.12,39.99,40.03,28556.0,33.4362,33.4362,33.3279,33.3612,28556.0
2017-08-24 09:55:00,40.06,40.1,40.04,40.1,14904.0,33.3862,33.4195,33.3695,33.4195,14904.0
2017-08-24 10:00:00,40.1,40.1,40.06,40.06,10310.0,33.4195,33.4195,33.3862,33.3862,10310.0
2017-08-24 10:05:00,40.05,40.07,40.01,40.04,20724.0,33.3779,33.3945,33.3445,33.3695,20724.0
2017-08-24 10:10:00,40.04,40.06,40.04,40.06,21116.0,33.3695,33.3862,33.3695,33.3862,21116.0
2017-08-24 10:15:00,40.06,40.07,40.05,40.07,9936.0,33.3862,33.3945,33.3779,33.3945,9936.0
2017-08-24 10:20:00,40.08,40.1,40.08,40.08,8942.0,33.4029,33.4195,33.4029,33.4029,8942.0
2017-08-24 10:25:00,40.08,40.1,40.08,40.1,10338.0,33.4029,33.4195,33.4029,33.4195,10338.0
2017-08-24 10:30:00,40.1,40.12,40.1,40.1,6534.0,33.4195,33.4362,33.4195,33.4195,6534.0
2017-08-24 10:35:00,40.1,40.13,40.1,40.12,22066.0,33.4195,33.4445,33.4195,33.4362,22066.0
2017-08-24 10:40:00,40.13,40.15,40.12,40.13,8652.0,33.4445,33.4612,33.4362,33.4445,8652.0
2017-08-24 10:45:00,40.14,40.15,40.13,40.13,9268.0,33.4529,33.4612,33.4445,33.4445,9268.0
2017-08-24 10:50:00,40.13,40.16,40.13,40.16,14286.0,33.4445,33.4696,33.4445,33.4696,14286.0
2017-08-24 10:55:00,40.16,40.19,40.15,40.16,13762.0,33.4696,33.4946,33.4612,33.4696,13762.0
2017-08-24 11:00:00,40.17,40.18,40.16,40.18,13018.0,33.4779,33.4862,33.4696,33.4862,13018.0
2017-08-24 11:05:00,40.17,40.2,40.17,40.2,16044.0,33.4779,33.5029,33.4779,33.5029,16044.0
2017-08-24 11:10:00,40.2,40.2,40.17,40.17,19226.0,33.5029,33.5029,33.4779,33.4779,19226.0
2017-08-24 11:15:00,40.17,40.17,40.13,40.16,18624.0,33.4779,33.4779,33.4445,33.4696,18624.0
2017-08-24 11:20:00,40.15,40.16,40.13,40.15,11896.0,33.4612,33.4696,33.4445,33.4612,11896.0
2017-08-24 11:25:00,40.15,40.15,40.07,40.09,16156.0,33.4612,33.4612,33.3945,33.4112,16156.0
2017-08-24 11:30:00,40.09,40.09,40.07,40.07,9400.0,33.4112,33.4112,33.3945,33.3945,9400.0
2017-08-24 11:35:00,40.06,40.1,40.05,40.08,12722.0,33.3862,33.4195,33.3779,33.4029,12722.0
2017-08-24 11:40:00,40.09,40.12,40.08,40.12,14870.0,33.4112,33.4362,33.4029,33.4362,14870.0
2017-08-24 11:45:00,40.1,40.16,40.1,40.13,20660.0,33.4195,33.4696,33.4195,33.4445,20660.0
2017-08-24 11:50:00,40.13,40.16,40.12,40.16,14236.0,33.4445,33.4696,33.4362,33.4696,14236.0
2017-08-24 11:55:00,40.16,40.16,40.13,40.15,11610.0,33.4696,33.4696,33.4445,33.4612,11610.0
2017-08-24 12:00:00,40.16,40.17,40.15,40.17,12104.0,33.4696,33.4779,33.4612,33.4779,12104.0
2017-08-24 12:05:00,40.18,40.21,40.18,40.21,17086.0,33.4862,33.5112,33.4862,33.5112,17086.0
2017-08-24 12:10:00,40.21,40.23,40.19,40.19,21130.0,33.5112,33.5279,33.4946,33.4946,21130.0
2017-08-24 12:15:00,40.19,40.19,40.16,40.18,19830.0,33.4946,33.4946,33.4696,33.4862,19830.0
2017-08-24 12:20:00,40.18,40.18,40.15,40.15,17018.0,33.4862,33.4862,33.4612,33.4612,17018.0
2017-08-24 12:25:00,40.15,40.16,40.13,40.13,52274.0,33.4612,33.4696,33.4445,33.4445,52274.0
2017-08-24 12:30:00,40.14,40.18,40.13,40.18,12896.0,33.4529,33.4862,33.4445,33.4862,12896.0
2017-08-24 12:35:00,40.18,40.18,40.16,40.18,7698.0,33.4862,33.4862,33.4696,33.4862,7698.0
2017-08-24 12:40:00,40.19,40.19,40.18,40.19,6092.0,33.4946,33.4946,33.4862,33.4946,6092.0
2017-08-24 12:45:00,40.18,40.19,40.17,40.17,13436.0,33.4862,33.4946,33.4779,33.4779,13436.0
2017-08-24 12:50:00,40.18,40.18,40.16,40.16,10724.0,33.4862,33.4862,33.4696,33.4696,10724.0
2017-08-24 12:55:00,40.17,40.17,40.16,40.16,2800.0,33.4779,33.4779,33.4696,33.4696,2800.0
2017-08-24 13:00:00,40.16,40.18,40.15,40.18,15620.0,33.4696,33.4862,33.4612,33.4862,15620.0
2017-08-24 13:05:00,40.18,40.19,40.18,40.18,12412.0,33.4862,33.4946,33.4862,33.4862,12412.0
2017-08-24 13:10:00,40.17,40.24,40.17,40.23,21926.0,33.4779,33.5362,33.4779,33.5279,21926.0
2017-08-24 13:15:00,40.23,40.24,40.23,40.24,12260.0,33.5279,33.5362,33.5279,33.5362,12260.0
2017-08-24 13:20:00,40.23,40.24,40.23,40.23,8060.0,33.5279,33.5362,33.5279,33.5279,8060.0
2017-08-24 13:25:00,40.22,40.24,40.22,40.24,21492.0,33.5196,33.5362,33.5196,33.5362,21492.0
2017-08-24 13:30:00,40.24,40.29,40.24,40.29,48166.0,33.5362,33.5779,33.5362,33.5779,48166.0
2017-08-24 13:35:00,40.28,40.28,40.26,40.27,17582.0,33.5696,33.5696,33.5529,33.5612,17582.0
2017-08-24 13:40:00,40.27,40.27,40.26,40.27,25700.0,33.5612,33.5612,33.5529,33.5612,25700.0
2017-08-24 13:45:00,40.27,40.29,40.27,40.28,18410.0,33.5612,33.5779,33.5612,33.5696,18410.0
2017-08-24 13:50:00,40.29,40.29,40.27,40.27,23742.0,33.5779,33.5779,33.5612,33.5612,23742.0
2017-08-24 13:55:00,40.27,40.27,40.27,40.27,14694.0,33.5612,33.5612,33.5612,33.5612,14694.0
2017-08-24 14:00:00,40.27,40.29,40.27,40.28,48664.0,33.5612,33.5779,33.5612,33.5696,48664.0
2017-08-24 14:05:00,40.28,40.28,40.26,40.26,24224.0,33.5696,33.5696,33.5529,33.5529,24224.0
2017-08-24 14:10:00,40.26,40.26,40.23,40.23,10424.0,33.5529,33.5529,33.5279,33.5279,10424.0
2017-08-24 14:15:00,40.24,40.24,40.21,40.23,19254.0,33.5362,33.5362,33.5112,33.5279,19254.0
2017-08-24 14:20:00,40.22,40.24,40.22,40.24,14256.0,33.5196,33.5362,33.5196,33.5362,14256.0
2017-08-24 14:25:00,40.24,40.27,40.24,40.26,52774.0,33.5362,33.5612,33.5362,33.5529,52774.0
2017-08-24 14:30:00,40.26,40.27,40.24,40.27,26154.0,33.5529,33.5612,33.5362,33.5612,26154.0
2017-08-24 14:35:00,40.27,40.28,40.27,40.27,16178.0,33.5612,33.5696,33.5612,33.5612,16178.0
2017-08-24 14:40:00,40.27,40.28,40.27,40.27,19214.0,33.5612,33.5696,33.5612,33.5612,19214.0
2017-08-24 14:45:00,40.27,40.28,40.27,40.27,38464.0,33.5612,33.5696,33.5612,33.5612,38464.0
2017-08-24 14:50:00,40.27,40.28,40.27,40.28,17370.0,33.5612,33.5696,33.5612,33.5696,17370.0
2017-08-24 14:55:00,40.28,40.32,40.28,40.31,28430.0,33.5696,33.6029,33.5696,33.5946,28430.0
2017-08-24 15:00:00,40.31,40.31,40.26,40.27,28960.0,33.5946,33.5946,33.5529,33.5612,28960.0
2017-08-24 15:05:00,40.27,40.27,40.23,40.23,25298.0,33.5612,33.5612,33.5279,33.5279,25298.0
2017-08-24 15:10:00,40.23,40.26,40.22,40.25,74436.0,33.5279,33.5529,33.5196,33.5446,74436.0
2017-08-24 15:15:00,40.25,40.26,40.24,40.25,53504.0,33.5446,33.5529,33.5362,33.5446,53504.0
2017-08-24 15:20:00,40.25,40.27,40.24,40.26,46762.0,33.5446,33.5612,33.5362,33.5529,46762.0
2017-08-24 15:25:00,40.25,40.26,40.24,40.25,40218.0,33.5446,33.5529,33.5362,33.5446,40218.0
2017-08-24 15:30:00,40.25,40.26,40.24,40.24,57590.0,33.5446,33.5529,33.5362,33.5362,57590.0
2017-08-24 15:35:00,40.24,40.27,40.24,40.27,74308.0,33.5362,33.5612,33.5362,33.5612,74308.0
2017-08-24 15:40:00,40.27,40.27,40.22,40.23,67080.0,33.5612,33.5612,33.5196,33.5279,67080.0
2017-08-24 15:45:00,40.23,40.26,40.22,40.22,155742.0,33.5279,33.5529,33.5196,33.5196,155742.0
2017-08-24 15:50:00,40.22,40.23,40.2,40.22,82210.0,33.5196,33.5279,33.5029,33.5196,82210.0
2017-08-24 15:55:00,40.22,40.24,40.2,40.21,177574.0,33.5196,33.5362,33.5029,33.5112,177574.0
2017-08-25 09:30:00,40.3,40.38,40.3,40.36,36340.0,33.5862,33.6529,33.5862,33.6362,36340.0
2017-08-25 09:35:00,40.35,40.37,40.31,40.36,25522.0,33.6279,33.6446,33.5946,33.6362,25522.0
2017-08-25 09:40:00,40.36,40.38,40.32,40.33,10722.0,33.6362,33.6529,33.6029,33.6112,10722.0
2017-08-25 09:45:00,40.33,40.34,40.29,40.29,14018.0,33.6112,33.6196,33.5779,33.5779,14018.0
2017-08-25 09:50:00,40.3,40.4,40.3,40.38,14726.0,33.5862,33.6696,33.5862,33.6529,14726.0
2017-08-25 09:55:00,40.38,40.38,40.34,40.35,11778.0,33.6529,33.6529,33.6196,33.6279,11778.0
2017-08-25 10:00:00,40.35,40.4,40.34,40.38,16674.0,33.6279,33.6696,33.6196,33.6529,16674.0
2017-08-25 10:05:00,40.38,40.39,40.35,40.37,8706.0,33.6529,33.6612,33.6279,33.6446,8706.0
2017-08-25 10:10:00,40.37,40.41,40.37,40.41,8756.0,33.6446,33.6779,33.6446,33.6779,8756.0
2017-08-25 10:15:00,40.4,40.46,40.4,40.44,20074.0,33.6696,33.7196,33.6696,33.7029,20074.0
2017-08-25 10:20:00,40.44,40.44,40.42,40.44,12068.0,33.7029,33.7029,33.6862,33.7029,12068.0
2017-08-25 10:25:00,40.43,40.46,40.43,40.46,10082.0,33.6946,33.7196,33.6946,33.7196,10082.0
2017-08-25 10:30:00,40.46,40.47,40.43,40.44,20210.0,33.7196,33.7279,33.6946,33.7029,20210.0
2017-08-25 10:35:00,40.43,40.44,40.37,40.37,25434.0,33.6946,33.7029,33.6446,33.6446,25434.0
2017-08-25 10:40:00,40.35,40.4,40.34,40.38,52772.0,33.6279,33.6696,33.6196,33.6529,52772.0
2017-08-25 10:45:00,40.38,40.42,40.37,40.38,27414.0,33.6529,33.6862,33.6446,33.6529,27414.0
2017-08-25 10:50:00,40.38,40.42,40.38,40.41,4852.0,33.6529,33.6862,33.6529,33.6779,4852.0
2017-08-25 10:55:00,40.41,40.42,40.41,40.41,7982.0,33.6779,33.6862,33.6779,33.6779,7982.0
2017-08-25 11:00:00,40.4,40.41,40.37,40.37,151970.0,33.6696,33.6779,33.6446,33.6446,151970.0
2017-08-25 11:05:00,40.37,40.4,40.35,40.39,12610.0,33.6446,33.6696,33.6279,33.6612,12610.0
2017-08-25 11:10:00,40.38,40.39,40.35,40.37,7056.0,33.6529,33.6612,33.6279,33.6446,7056.0
2017-08-25 11:15:00,40.37,40.37,40.34,40.36,8954.0,33.6446,33.6446,33.6196,33.6362,8954.0
2017-08-25 11:20:00,40.36,40.38,40.36,40.37,3610.0,33.6362,33.6529,33.6362,33.6446,3610.0
2017-08-25 11:25:00,40.36,40.43,40.35,40.43,32828.0,33.6362,33.6946,33.6279,33.6946,32828.0
2017-08-25 11:30:00,40.43,40.47,40.41,40.45,45094.0,33.6946,33.7279,33.6779,33.7112,45094.0
2017-08-25 11:35:00,40.46,40.47,40.44,40.44,14396.0,33.7196,33.7279,33.7029,33.7029,14396.0
2017-08-25 11:40:00,40.44,40.49,40.44,40.48,17160.0,33.7029,33.7446,33.7029,33.7362,17160.0
2017-08-25 11:45:00,40.48,40.48,40.44,40.46,2680.0,33.7362,33.7362,33.7029,33.7196,2680.0
2017-08-25 11:50:00,40.46,40.49,40.45,40.48,18814.0,33.7196,33.7446,33.7112,33.7362,18814.0
2017-08-25 11:55:00,40.48,40.48,40.47,40.47,3990.0,33.7362,33.7362,33.7279,33.7279,3990.0
2017-08-25 12:00:00,40.47,40.47,40.46,40.47,6040.0,33.7279,33.7279,33.7196,33.7279,6040.0
2017-08-25 12:05:00,40.47,40.48,40.46,40.46,7882.0,33.7279,33.7362,33.7196,33.7196,7882.0
2017-08-25 12:10:00,40.48,40.48,40.46,40.46,6244.0,33.7362,33.7362,33.7196,33.7196,6244.0
2017-08-25 12:15:00,40.47,40.47,40.44,40.45,5800.0,33.7279,33.7279,33.7029,33.7112,5800.0
2017-08-25 12:20:00,40.45,40.48,40.45,40.47,4048.0,33.7112,33.7362,33.7112,33.7279,4048.0
2017-08-25 12:25:00,40.48,40.48,40.47,40.48,6600.0,33.7362,33.7362,33.7279,33.7362,6600.0
2017-08-25 12:30:00,40.48,40.49,40.48,40.48,6600.0,33.7362,33.7446,33.7362,33.7362,6600.0
2017-08-25 12:35:00,40.48,40.49,40.47,40.47,4586.0,33.7362,33.7446,33.7279,33.7279,4586.0
2017-08-25 12:40:00,40.48,40.49,40.45,40.46,8598.0,33.7362,33.7446,33.7112,33.7196,8598.0
2017-08-25 12:45:00,40.46,40.47,40.45,40.46,8198.0,33.7196,33.7279,33.7112,33.7196,8198.0
2017-08-25 12:50:00,40.47,40.48,40.46,40.47,5850.0,33.7279,33.7362,33.7196,33.7279,5850.0
2017-08-25 12:55:00,40.47,40.48,40.47,40.48,6416.0,33.7279,33.7362,33.7279,33.7362,6416.0
2017-08-25 13:00:00,40.48,40.49,40.47,40.48,269012.0,33.7362,33.7446,33.7279,33.7362,269012.0
2017-08-25 13:05:00,40.47,40.49,40.46,40.46,7750.0,33.7279,33.7446,33.7196,33.7196,7750.0
2017-08-25 13:10:00,40.47,40.48,40.46,40.47,5800.0,33.7279,33.7362,33.7196,33.7279,5800.0
2017-08-25 13:15:00,40.47,40.47,40.43,40.44,13888.0,33.7279,33.7279,33.6946,33.7029,13888.0
2017-08-25 13:20:00,40.44,40.44,40.43,40.44,8980.0,33.7029,33.7029,33.6946,33.7029,8980.0
2017-08-25 13:25:00,40.43,40.44,40.42,40.43,7798.0,33.6946,33.7029,33.6862,33.6946,7798.0
2017-08-25 13:30:00,40.44,40.44,40.41,40.41,14336.0,33.7029,33.7029,33.6779,33.6779,14336.0
2017-08-25 13:35:00,40.41,40.42,40.41,40.41,9694.0,33.6779,33.6862,33.6779,33.6779,9694.0
2017-08-25 13:40:00,40.41,40.42,40.41,40.42,5680.0,33.6779,33.6862,33.6779,33.6862,5680.0
2017-08-25 13:45:00,40.42,40.42,40.41,40.41,9400.0,33.6862,33.6862,33.6779,33.6779,9400.0
2017-08-25 13:50:00,40.41,40.42,40.41,40.41,4212.0,33.6779,33.6862,33.6779,33.6779,4212.0
2017-08-25 13:55:00,40.41,40.42,40.4,40.42,22968.0,33.6779,33.6862,33.6696,33.6862,22968.0
2017-08-25 14:00:00,40.42,40.43,40.41,40.41,23716.0,33.6862,33.6946,33.6779,33.6779,23716.0
2017-08-25 14:05:00,40.41,40.42,40.41,40.42,18648.0,33.6779,33.6862,33.6779,33.6862,18648.0
2017-08-25 14:10:00,40.42,40.44,40.42,40.44,15540.0,33.6862,33.7029,33.6862,33.7029,15540.0
2017-08-25 14:15:00,40.44,40.44,40.42,40.43,25942.0,33.7029,33.7029,33.6862,33.6946,25942.0
2017-08-25 14:20:00,40.43,40.44,40.42,40.43,10050.0,33.6946,33.7029,33.6862,33.6946,10050.0
2017-08-25 14:25:00,40.43,40.45,40.43,40.44,13602.0,33.6946,33.7112,33.6946,33.7029,13602.0
2017-08-25 14:30:00,40.44,40.46,40.44,40.46,9764.0,33.7029,33.7196,33.7029,33.7196,9764.0
2017-08-25 14:35:00,40.45,40.47,40.45,40.47,10360.0,33.7112,33.7279,33.7112,33.7279,10360.0
2017-08-25 14:40:00,40.47,40.48,40.46,40.46,9100.0,33.7279,33.7362,33.7196,33.7196,9100.0
2017-08-25 14:45:00,40.46,40.47,40.45,40.47,7612.0,33.7196,33.7279,33.7112,33.7279,7612.0
2017-08-25 14:50:00,40.46,40.47,40.46,40.47,10764.0,33.7196,33.7279,33.7196,33.7279,10764.0
2017-08-25 14:55:00,40.47,40.47,40.46,40.47,8398.0,33.7279,33.7279,33.7196,33.7279,8398.0
2017-08-25 15:00:00,40.47,40.48,40.45,40.46,11656.0,33.7279,33.7362,33.7112,33.7196,11656.0
2017-08-25 15:05:00,40.46,40.48,40.46,40.47,14822.0,33.7196,33.7362,33.7196,33.7279,14822.0
2017-08-25 15:10:00,40.46,40.52,40.46,40.49,37484.0,33.7196,33.7696,33.7196,33.7446,37484.0
2017-08-25 15:15:00,40.49,40.51,40.49,40.51,21640.0,33.7446,33.7612,33.7446,33.7612,21640.0
2017-08-25 15:20:00,40.51,40.54,40.51,40.54,22738.0,33.7612,33.7862,33.7612,33.7862,22738.0
2017-08-25 15:25:00,40.54,40.55,40.54,40.54,16608.0,33.7862,33.7946,33.7862,33.7862,16608.0
2017-08-25 15:30:00,40.55,40.55,40.52,40.52,45496.0,33.7946,33.7946,33.7696,33.7696,45496.0
2017-08-25 15:35:00,40.52,40.53,40.5,40.5,19866.0,33.7696,33.7779,33.7529,33.7529,19866.0
2017-08-25 15:40:00,40.51,40.52,40.49,40.51,38102.0,33.7612,33.7696,33.7446,33.7612,38102.0
2017-08-25 15:45:00,40.51,40.51,40.48,40.49,53792.0,33.7612,33.7612,33.7362,33.7446,53792.0
2017-08-25 15:50:00,40.49,40.51,40.48,40.51,46776.0,33.7446,33.7612,33.7362,33.7612,46776.0
2017-08-25 15:55:00,40.51,40.51,40.45,40.46,108728.0,33.7612,33.7612,33.7112,33.7196,108728.0
2017-08-28 09:30:00,40.43,40.57,40.43,40.55,44970.0,33.6946,33.8112,33.6946,33.7946,44970.0
2017-08-28 09:35:00,40.56,40.56,40.49,40.52,13686.0,33.8029,33.8029,33.7446,33.7696,13686.0
2017-08-28 09:40:00,40.51,40.52,40.47,40.47,9048.0,33.7612,33.7696,33.7279,33.7279,9048.0
2017-08-28 09:45:00,40.49,40.51,40.44,40.44,20348.0,33.7446,33.7612,33.7029,33.7029,20348.0
2017-08-28 09:50:00,40.44,40.46,40.4,40.4,14862.0,33.7029,33.7196,33.6696,33.6696,14862.0
2017-08-28 09:55:00,40.41,40.44,40.41,40.43,7556.0,33.6779,33.7029,33.6779,33.6946,7556.0
2017-08-28 10:00:00,40.43,40.44,40.39,40.43,18538.0,33.6946,33.7029,33.6612,33.6946,18538.0
2017-08-28 10:05:00,40.42,40.42,40.38,40.39,18998.0,33.6862,33.6862,33.6529,33.6612,18998.0
2017-08-28 10:10:00,40.4,40.43,40.39,40.39,12104.0,33.6696,33.6946,33.6612,33.6612,12104.0
2017-08-28 10:15:00,40.4,40.44,40.4,40.44,7026.0,33.6696,33.7029,33.6696,33.7029,7026.0
2017-08-28 10:20:00,40.43,40.45,40.42,40.44,10174.0,33.6946,33.7112,33.6862,33.7029,10174.0
2017-08-28 10:25:00,40.44,40.44,40.4,40.4,11192.0,33.7029,33.7029,33.6696,33.6696,11192.0
2017-08-28 10:30:00,40.39,40.41,40.38,40.4,14316.0,33.6612,33.6779,33.6529,33.6696,14316.0
2017-08-28 10:35:00,40.4,40.43,40.4,40.41,8604.0,33.6696,33.6946,33.6696,33.6779,8604.0
2017-08-28 10:40:00,40.41,40.42,40.4,40.42,12820.0,33.6779,33.6862,33.6696,33.6862,12820.0
2017-08-28 10:45:00,40.42,40.42,40.4,40.42,15024.0,33.6862,33.6862,33.6696,33.6862,15024.0
2017-08-28 10:50:00,40.42,40.42,40.4,40.4,12688.0,33.6862,33.6862,33.6696,33.6696,12688.0
2017-08-28 10:55:00,40.41,40.43,40.41,40.43,11032.0,33.6779,33.6946,33.6779,33.6946,11032.0
2017-08-28 11:00:00,40.42,40.44,40.4,40.44,18182.0,33.6862,33.7029,33.6696,33.7029,18182.0
2017-08-28 11:05:00,40.44,40.44,40.41,40.43,17018.0,33.7029,33.7029,33.6779,33.6946,17018.0
2017-08-28 11:10:00,40.44,40.45,40.41,40.45,13956.0,33.7029,33.7112,33.6779,33.7112,13956.0
2017-08-28 11:15:00,40.45,40.47,40.45,40.46,11100.0,33.7112,33.7279,33.7112,33.7196,11100.0
2017-08-28 11:20:00,40.46,40.48,40.45,40.46,10768.0,33.7196,33.7362,33.7112,33.7196,10768.0
2017-08-28 11:25:00,40.46,40.46,40.41,40.43,14282.0,33.7196,33.7196,33.6779,33.6946,14282.0
2017-08-28 11:30:00,40.43,40.46,40.43,40.46,5620.0,33.6946,33.7196,33.6946,33.7196,5620.0
2017-08-28 11:35:00,40.46,40.46,40.43,40.45,10870.0,33.7196,33.7196,33.6946,33.7112,10870.0
2017-08-28 11:40:00,40.46,40.47,40.45,40.46,7996.0,33.7196,33.7279,33.7112,33.7196,7996.0
2017-08-28 11:45:00,40.46,40.47,40.46,40.46,23526.0,33.7196,33.7279,33.7196,33.7196,23526.0
2017-08-28 11:50:00,40.46,40.5,40.45,40.49,11604.0,33.7196,33.7529,33.7112,33.7446,11604.0
2017-08-28 11:55:00,40.49,40.51,40.48,40.49,7450.0,33.7446,33.7612,33.7362,33.7446,7450.0
2017-08-28 12:00:00,40.49,40.49,40.48,40.48,7942.0,33.7446,33.7446,33.7362,33.7362,7942.0
2017-08-28 12:05:00,40.48,40.48,40.45,40.45,20154.0,33.7362,33.7362,33.7112,33.7112,20154.0
2017-08-28 12:10:00,40.45,40.48,40.45,40.47,9666.0,33.7112,33.7362,33.7112,33.7279,9666.0
2017-08-28 12:15:00,40.48,40.48,40.45,40.45,8146.0,33.7362,33.7362,33.7112,33.7112,8146.0
2017-08-28 12:20:00,40.46,40.46,40.42,40.42,13254.0,33.7196,33.7196,33.6862,33.6862,13254.0
2017-08-28 12:25:00,40.43,40.46,40.43,40.46,22536.0,33.6946,33.7196,33.6946,33.7196,22536.0
2017-08-28 12:30:00,40.46,40.47,40.45,40.45,6552.0,33.7196,33.7279,33.7112,33.7112,6552.0
2017-08-28 12:35:00,40.44,40.46,40.44,40.46,6764.0,33.7029,33.7196,33.7029,33.7196,6764.0
2017-08-28 12:40:00,40.44,40.45,40.44,40.45,5100.0,33.7029,33.7112,33.7029,33.7112,5100.0
2017-08-28 12:45:00,40.44,40.45,40.43,40.44,6270.0,33.7029,33.7112,33.6946,33.7029,6270.0
2017-08-28 12:50:00,40.44,40.44,40.4,40.4,11304.0,33.7029,33.7029,33.6696,33.6696,11304.0
2017-08-28 12:55:00,40.42,40.42,40.42,40.42,8168.0,33.6862,33.6862,33.6862,33.6862,8168.0
2017-08-28 13:00:00,40.42,40.44,40.42,40.43,7318.0,33.6862,33.7029,33.6862,33.6946,7318.0
2017-08-28 13:05:00,40.43,40.44,40.43,40.44,5400.0,33.6946,33.7029,33.6946,33.7029,5400.0
2017-08-28 13:10:00,40.43,40.45,40.43,40.45,7210.0,33.6946,33.7112,33.6946,33.7112,7210.0
2017-08-28 13:15:00,40.45,40.45,40.44,40.44,4268.0,33.7112,33.7112,33.7029,33.7029,4268.0
2017-08-28 13:20:00,40.45,40.45,40.42,40.42,3888.0,33.7112,33.7112,33.6862,33.6862,3888.0
2017-08-28 13:25:00,40.43,40.43,40.41,40.41,9600.0,33.6946,33.6946,33.6779,33.6779,9600.0
2017-08-28 13:30:00,40.41,40.42,40.41,40.42,2100.0,33.6779,33.6862,33.6779,33.6862,2100.0
2017-08-28 13:35:00,40.42,40.42,40.41,40.41,4058.0,33.6862,33.6862,33.6779,33.6779,4058.0
2017-08-28 13:40:00,40.41,40.42,40.38,40.41,14964.0,33.6779,33.6862,33.6529,33.6779,14964.0
2017-08-28 13:45:00,40.41,40.43,40.41,40.42,5080.0,33.6779,33.6946,33.6779,33.6862,5080.0
2017-08-28 13:50:00,40.42,40.43,40.41,40.42,7600.0,33.6862,33.6946,33.6779,33.6862,7600.0
2017-08-28 13:55:00,40.42,40.43,40.4,40.43,9774.0,33.6862,33.6946,33.6696,33.6946,9774.0
2017-08-28 14:00:00,40.43,40.43,40.41,40.41,8128.0,33.6946,33.6946,33.6779,33.6779,8128.0
2017-08-28 14:05:00,40.42,40.43,40.42,40.42,12222.0,33.6862,33.6946,33.6862,33.6862,12222.0
2017-08-28 14:10:00,40.43,40.45,40.43,40.45,26746.0,33.6946,33.7112,33.6946,33.7112,26746.0
2017-08-28 14:15:00,40.45,40.46,40.42,40.44,26488.0,33.7112,33.7196,33.6862,33.7029,26488.0
2017-08-28 14:20:00,40.43,40.46,40.43,40.45,22664.0,33.6946,33.7196,33.6946,33.7112,22664.0
2017-08-28 14:25:00,40.46,40.46,40.44,40.44,9430.0,33.7196,33.7196,33.7029,33.7029,9430.0
2017-08-28 14:30:00,40.44,40.45,40.44,40.45,8408.0,33.7029,33.7112,33.7029,33.7112,8408.0
2017-08-28 14:35:00,40.45,40.45,40.43,40.44,12292.0,33.7112,33.7112,33.6946,33.7029,12292.0
2017-08-28 14:40:00,40.43,40.45,40.43,40.44,6178.0,33.6946,33.7112,33.6946,33.7029,6178.0
2017-08-28 14:45:00,40.44,40.45,40.43,40.44,10400.0,33.7029,33.7112,33.6946,33.7029,10400.0
2017-08-28 14:50:00,40.45,40.45,40.43,40.45,20088.0,33.7112,33.7112,33.6946,33.7112,20088.0
2017-08-28 14:55:00,40.44,40.44,40.4,40.4,9176.0,33.7029,33.7029,33.6696,33.6696,9176.0
2017-08-28 15:00:00,40.4,40.43,40.4,40.42,16532.0,33.6696,33.6946,33.6696,33.6862,16532.0
2017-08-28 15:05:00,40.42,40.42,40.4,40.41,10790.0,33.6862,33.6862,33.6696,33.6779,10790.0
2017-08-28 15:10:00,40.4,40.41,40.38,40.38,23770.0,33.6696,33.6779,33.6529,33.6529,23770.0
2017-08-28 15:15:00,40.38,40.41,40.38,40.41,17406.0,33.6529,33.6779,33.6529,33.6779,17406.0
2017-08-28 15:20:00,40.41,40.41,40.4,40.41,10000.0,33.6779,33.6779,33.6696,33.6779,10000.0
2017-08-28 15:25:00,40.41,40.42,40.38,40.39,30014.0,33.6779,33.6862,33.6529,33.6612,30014.0
2017-08-28 15:30:00,40.4,40.41,40.39,40.4,17686.0,33.6696,33.6779,33.6612,33.6696,17686.0
2017-08-28 15:35:00,40.41,40.41,40.36,40.37,63986.0,33.6779,33.6779,33.6362,33.6446,63986.0
2017-08-28 15:40:00,40.37,40.4,40.34,40.4,73156.0,33.6446,33.6696,33.6196,33.6696,73156.0
2017-08-28 15:45:00,40.4,40.4,40.38,40.4,76610.0,33.6696,33.6696,33.6529,33.6696,76610.0
2017-08-28 15:50:00,40.4,40.41,40.37,40.38,81902.0,33.6696,33.6779,33.6446,33.6529,81902.0
2017-08-28 15:55:00,40.38,40.39,40.32,40.39,335854.0,33.6529,33.6612,33.6029,33.6612,335854.0
2017-08-29 09:30:00,40.18,40.18,40.03,40.16,114134.0,33.4862,33.4862,33.3612,33.4696,114134.0
2017-08-29 09:35:00,40.15,40.15,40.0,40.07,55554.0,33.4612,33.4612,33.3362,33.3945,55554.0
2017-08-29 09:40:00,40.09,40.17,40.05,40.13,15916.0,33.4112,33.4779,33.3779,33.4445,15916.0
2017-08-29 09:45:00,40.16,40.22,40.13,40.21,21256.0,33.4696,33.5196,33.4445,33.5112,21256.0
2017-08-29 09:50:00,40.22,40.23,40.16,40.2,23380.0,33.5196,33.5279,33.4696,33.5029,23380.0
2017-08-29 09:55:00,40.2,40.21,40.15,40.19,30066.0,33.5029,33.5112,33.4612,33.4946,30066.0
2017-08-29 10:00:00,40.19,40.24,40.18,40.22,26594.0,33.4946,33.5362,33.4862,33.5196,26594.0
2017-08-29 10:05:00,40.2,40.26,40.2,40.24,20756.0,33.5029,33.5529,33.5029,33.5362,20756.0
2017-08-29 10:10:00,40.24,40.25,40.2,40.25,20986.0,33.5362,33.5446,33.5029,33.5446,20986.0
2017-08-29 10:15:00,40.26,40.29,40.24,40.27,18164.0,33.5529,33.5779,33.5362,33.5612,18164.0
2017-08-29 10:20:00,40.29,40.29,40.24,40.24,21406.0,33.5779,33.5779,33.5362,33.5362,21406.0
2017-08-29 10:25:00,40.25,40.29,40.24,40.28,42794.0,33.5446,33.5779,33.5362,33.5696,42794.0
2017-08-29 10:30:00,40.29,40.37,40.29,40.37,40840.0,33.5779,33.6446,33.5779,33.6446,40840.0
2017-08-29 10:35:00,40.35,40.38,40.34,40.37,37920.0,33.6279,33.6529,33.6196,33.6446,37920.0
2017-08-29 10:40:00,40.37,40.48,40.37,40.46,31660.0,33.6446,33.7362,33.6446,33.7196,31660.0
2017-08-29 10:45:00,40.46,40.51,40.46,40.51,42076.0,33.7196,33.7612,33.7196,33.7612,42076.0
2017-08-29 10:50:00,40.51,40.55,40.49,40.53,41552.0,33.7612,33.7946,33.7446,33.7779,41552.0
2017-08-29 10:55:00,40.53,40.68,40.52,40.67,104062.0,33.7779,33.9029,33.7696,33.8946,104062.0
2017-08-29 11:00:00,40.67,40.76,40.64,40.68,90946.0,33.8946,33.9696,33.8696,33.9029,90946.0
2017-08-29 11:05:00,40.68,40.74,40.66,40.74,54918.0,33.9029,33.9529,33.8863,33.9529,54918.0
2017-08-29 11:10:00,40.74,40.74,40.69,40.7,101414.0,33.9529,33.9529,33.9113,33.9196,101414.0
2017-08-29 11:15:00,40.7,40.71,40.62,40.62,42538.0,33.9196,33.9279,33.8529,33.8529,42538.0
2017-08-29 11:20:00,40.62,40.64,40.61,40.64,28740.0,33.8529,33.8696,33.8446,33.8696,28740.0
2017-08-29 11:25:00,40.63,40.67,40.62,40.66,36040.0,33.8613,33.8946,33.8529,33.8863,36040.0
2017-08-29 11:30:00,40.65,40.67,40.63,40.63,51366.0,33.8779,33.8946,33.8613,33.8613,51366.0
2017-08-29 11:35:00,40.65,40.65,40.56,40.57,32524.0,33.8779,33.8779,33.8029,33.8112,32524.0
2017-08-29 11:40:00,40.57,40.57,40.54,40.54,13714.0,33.8112,33.8112,33.7862,33.7862,13714.0
2017-08-29 11:45:00,40.55,40.58,40.54,40.54,26856.0,33.7946,33.8196,33.7862,33.7862,26856.0
2017-08-29 11:50:00,40.55,40.55,40.52,40.52,9204.0,33.7946,33.7946,33.7696,33.7696,9204.0
2017-08-29 11:55:00,40.52,40.54,40.52,40.52,22308.0,33.7696,33.7862,33.7696,33.7696,22308.0
2017-08-29 12:00:00,40.52,40.61,40.52,40.61,34488.0,33.7696,33.8446,33.7696,33.8446,34488.0
2017-08-29 12:05:00,40.62,40.67,40.6,40.65,72652.0,33.8529,33.8946,33.8362,33.8779,72652.0
2017-08-29 12:10:00,40.65,40.67,40.65,40.65,23344.0,33.8779,33.8946,33.8779,33.8779,23344.0
2017-08-29 12:15:00,40.65,40.66,40.64,40.65,13042.0,33.8779,33.8863,33.8696,33.8779,13042.0
2017-08-29 12:20:00,40.66,40.73,40.66,40.72,36906.0,33.8863,33.9446,33.8863,33.9363,36906.0
2017-08-29 12:25:00,40.72,40.75,40.72,40.74,24738.0,33.9363,33.9613,33.9363,33.9529,24738.0
2017-08-29 12:30:00,40.74,40.76,40.73,40.76,30408.0,33.9529,33.9696,33.9446,33.9696,30408.0
2017-08-29 12:35:00,40.76,40.76,40.74,40.74,21766.0,33.9696,33.9696,33.9529,33.9529,21766.0
2017-08-29 12:40:00,40.74,40.74,40.69,40.71,25068.0,33.9529,33.9529,33.9113,33.9279,25068.0
2017-08-29 12:45:00,40.71,40.74,40.7,40.71,25018.0,33.9279,33.9529,33.9196,33.9279,25018.0
2017-08-29 12:50:00,40.7,40.7,40.67,40.67,18126.0,33.9196,33.9196,33.8946,33.8946,18126.0
2017-08-29 12:55:00,40.67,40.7,40.67,40.7,15132.0,33.8946,33.9196,33.8946,33.9196,15132.0
2017-08-29 13:00:00,40.7,40.7,40.68,40.7,14146.0,33.9196,33.9196,33.9029,33.9196,14146.0
2017-08-29 13:05:00,40.7,40.72,40.7,40.72,17580.0,33.9196,33.9363,33.9196,33.9363,17580.0
2017-08-29 13:10:00,40.72,40.73,40.71,40.71,35460.0,33.9363,33.9446,33.9279,33.9279,35460.0
2017-08-29 13:15:00,40.71,40.71,40.68,40.71,20412.0,33.9279,33.9279,33.9029,33.9279,20412.0
2017-08-29 13:20:00,40.71,40.72,40.71,40.71,15000.0,33.9279,33.9363,33.9279,33.9279,15000.0
2017-08-29 13:25:00,40.72,40.74,40.71,40.73,20738.0,33.9363,33.9529,33.9279,33.9446,20738.0
2017-08-29 13:30:00,40.73,40.73,40.71,40.72,11600.0,33.9446,33.9446,33.9279,33.9363,11600.0
2017-08-29 13:35:00,40.72,40.72,40.71,40.72,15202.0,33.9363,33.9363,33.9279,33.9363,15202.0
2017-08-29 13:40:00,40.72,40.73,40.71,40.72,33294.0,33.9363,33.9446,33.9279,33.9363,33294.0
2017-08-29 13:45:00,40.72,40.72,40.71,40.72,25316.0,33.9363,33.9363,33.9279,33.9363,25316.0
2017-08-29 13:50:00,40.72,40.72,40.71,40.72,22304.0,33.9363,33.9363,33.9279,33.9363,22304.0
2017-08-29 13:55:00,40.73,40.73,40.72,40.72,22426.0,33.9446,33.9446,33.9363,33.9363,22426.0
2017-08-29 14:00:00,40.73,40.73,40.72,40.73,33644.0,33.9446,33.9446,33.9363,33.9446,33644.0
2017-08-29 14:05:00,40.73,40.74,40.72,40.74,38290.0,33.9446,33.9529,33.9363,33.9529,38290.0
2017-08-29 14:10:00,40.74,40.77,40.74,40.77,39738.0,33.9529,33.9779,33.9529,33.9779,39738.0
2017-08-29 14:15:00,40.77,40.79,40.77,40.79,28978.0,33.9779,33.9946,33.9779,33.9946,28978.0
2017-08-29 14:20:00,40.79,40.83,40.78,40.82,33098.0,33.9946,34.0279,33.9863,34.0196,33098.0
2017-08-29 14:25:00,40.83,40.83,40.79,40.79,26274.0,34.0279,34.0279,33.9946,33.9946,26274.0
2017-08-29 14:30:00,40.79,40.79,40.76,40.77,19300.0,33.9946,33.9946,33.9696,33.9779,19300.0
2017-08-29 14:35:00,40.77,40.77,40.74,40.74,15868.0,33.9779,33.9779,33.9529,33.9529,15868.0
2017-08-29 14:40:00,40.74,40.78,40.74,40.78,39110.0,33.9529,33.9863,33.9529,33.9863,39110.0
2017-08-29 14:45:00,40.78,40.79,40.76,40.77,27368.0,33.9863,33.9946,33.9696,33.9779,27368.0
2017-08-29 14:50:00,40.77,40.78,40.74,40.76,44428.0,33.9779,33.9863,33.9529,33.9696,44428.0
2017-08-29 14:55:00,40.76,40.81,40.76,40.81,28156.0,33.9696,34.0113,33.9696,34.0113,28156.0
2017-08-29 15:00:00,40.81,40.81,40.75,40.76,49872.0,34.0113,34.0113,33.9613,33.9696,49872.0
2017-08-29 15:05:00,40.76,40.76,40.72,40.74,59600.0,33.9696,33.9696,33.9363,33.9529,59600.0
2017-08-29 15:10:00,40.74,40.8,40.74,40.77,40304.0,33.9529,34.0029,33.9529,33.9779,40304.0
2017-08-29 15:15:00,40.77,40.8,40.77,40.79,50596.0,33.9779,34.0029,33.9779,33.9946,50596.0
2017-08-29 15:20:00,40.79,40.81,40.77,40.81,49502.0,33.9946,34.0113,33.9779,34.0113,49502.0
2017-08-29 15:25:00,40.81,40.83,40.8,40.81,66022.0,34.0113,34.0279,34.0029,34.0113,66022.0
2017-08-29 15:30:00,40.8,40.83,40.79,40.83,84380.0,34.0029,34.0279,33.9946,34.0279,84380.0
2017-08-29 15:35:00,40.83,40.83,40.77,40.8,121762.0,34.0279,34.0279,33.9779,34.0029,121762.0
2017-08-29 15:40:00,40.8,40.86,40.8,40.85,145202.0,34.0029,34.0529,34.0029,34.0446,145202.0
2017-08-29 15:45:00,40.84,40.87,40.84,40.86,113026.0,34.0363,34.0613,34.0363,34.0529,113026.0
2017-08-29 15:50:00,40.86,40.86,40.82,40.82,122842.0,34.0529,34.0529,34.0196,34.0196,122842.0
2017-08-29 15:55:00,40.82,40.88,40.82,40.85,360722.0,34.0196,34.0696,34.0196,34.0446,360722.0
2017-08-30 09:30:00,40.85,40.85,40.63,40.63,52492.0,34.0446,34.0446,33.8613,33.8613,52492.0
2017-08-30 09:35:00,40.63,40.82,40.6,40.76,60310.0,33.8613,34.0196,33.8362,33.9696,60310.0
2017-08-30 09:40:00,40.78,40.88,40.76,40.86,63344.0,33.9863,34.0696,33.9696,34.0529,63344.0
2017-08-30 09:45:00,40.87,40.88,40.76,40.88,59960.0,34.0613,34.0696,33.9696,34.0696,59960.0
2017-08-30 09:50:00,40.86,40.97,40.84,40.92,46606.0,34.0529,34.1446,34.0363,34.1029,46606.0
2017-08-30 09:55:00,40.93,40.93,40.84,40.85,26424.0,34.1113,34.1113,34.0363,34.0446,26424.0
2017-08-30 10:00:00,40.85,40.87,40.83,40.83,43194.0,34.0446,34.0613,34.0279,34.0279,43194.0
2017-08-30 10:05:00,40.83,40.88,40.81,40.87,21174.0,34.0279,34.0696,34.0113,34.0613,21174.0
2017-08-30 10:10:00,40.86,40.86,40.81,40.84,27164.0,34.0529,34.0529,34.0113,34.0363,27164.0
2017-08-30 10:15:00,40.83,40.92,40.83,40.92,21414.0,34.0279,34.1029,34.0279,34.1029,21414.0
2017-08-30 10:20:00,40.93,40.93,40.85,40.89,28532.0,34.1113,34.1113,34.0446,34.0779,28532.0
2017-08-30 10:25:00,40.89,40.96,40.88,40.92,35920.0,34.0779,34.1363,34.0696,34.1029,35920.0
2017-08-30 10:30:00,40.91,40.93,40.88,40.92,32396.0,34.0946,34.1113,34.0696,34.1029,32396.0
2017-08-30 10:35:00,40.92,40.94,40.88,40.92,27522.0,34.1029,34.1196,34.0696,34.1029,27522.0
2017-08-30 10:40:00,40.92,40.93,40.89,40.92,27096.0,34.1029,34.1113,34.0779,34.1029,27096.0
2017-08-30 10:45:00,40.92,40.99,40.91,40.97,33092.0,34.1029,34.1613,34.0946,34.1446,33092.0
2017-08-30 10:50:00,40.97,40.97,40.88,40.88,8722.0,34.1446,34.1446,34.0696,34.0696,8722.0
2017-08-30 10:55:00,40.89,40.96,40.89,40.96,27624.0,34.0779,34.1363,34.0779,34.1363,27624.0
2017-08-30 11:00:00,40.96,41.02,40.91,41.02,44864.0,34.1363,34.1863,34.0946,34.1863,44864.0
2017-08-30 11:05:00,41.02,41.08,41.02,41.07,43524.0,34.1863,34.2363,34.1863,34.2279,43524.0
2017-08-30 11:10:00,41.06,41.06,41.02,41.03,16964.0,34.2196,34.2196,34.1863,34.1946,16964.0
2017-08-30 11:15:00,41.03,41.08,41.03,41.04,23482.0,34.1946,34.2363,34.1946,34.2029,23482.0
2017-08-30 11:20:00,41.04,41.05,40.98,41.02,20124.0,34.2029,34.2113,34.1529,34.1863,20124.0
2017-08-30 11:25:00,41.02,41.03,41.02,41.03,14946.0,34.1863,34.1946,34.1863,34.1946,14946.0
2017-08-30 11:30:00,41.04,41.1,41.02,41.1,50782.0,34.2029,34.253,34.1863,34.253,50782.0
2017-08-30 11:35:00,41.09,41.1,41.04,41.06,22936.0,34.2446,34.253,34.2029,34.2196,22936.0
2017-08-30 11:40:00,41.06,41.1,41.06,41.08,28512.0,34.2196,34.253,34.2196,34.2363,28512.0
2017-08-30 11:45:00,41.09,41.13,41.09,41.13,26572.0,34.2446,34.278,34.2446,34.278,26572.0
2017-08-30 11:50:00,41.13,41.13,41.04,41.04,27658.0,34.278,34.278,34.2029,34.2029,27658.0
2017-08-30 11:55:00,41.05,41.08,41.04,41.06,22850.0,34.2113,34.2363,34.2029,34.2196,22850.0
2017-08-30 12:00:00,41.08,41.09,41.03,41.03,16310.0,34.2363,34.2446,34.1946,34.1946,16310.0
2017-08-30 12:05:00,41.02,41.04,40.99,41.02,35594.0,34.1863,34.2029,34.1613,34.1863,35594.0
2017-08-30 12:10:00,41.01,41.02,40.98,40.99,23492.0,34.1779,34.1863,34.1529,34.1613,23492.0
2017-08-30 12:15:00,40.99,41.05,40.99,41.04,30604.0,34.1613,34.2113,34.1613,34.2029,30604.0
2017-08-30 12:20:00,41.04,41.04,41.01,41.01,18942.0,34.2029,34.2029,34.1779,34.1779,18942.0
2017-08-30 12:25:00,41.01,41.06,41.0,41.06,28788.0,34.1779,34.2196,34.1696,34.2196,28788.0
2017-08-30 12:30:00,41.05,41.08,41.05,41.06,25792.0,34.2113,34.2363,34.2113,34.2196,25792.0
2017-08-30 12:35:00,41.06,41.06,41.02,41.04,11800.0,34.2196,34.2196,34.1863,34.2029,11800.0
2017-08-30 12:40:00,41.04,41.05,41.01,41.04,26674.0,34.2029,34.2113,34.1779,34.2029,26674.0
2017-08-30 12:45:00,41.04,41.06,41.04,41.05,15164.0,34.2029,34.2196,34.2029,34.2113,15164.0
2017-08-30 12:50:00,41.05,41.05,41.04,41.04,125546.0,34.2113,34.2113,34.2029,34.2029,125546.0
2017-08-30 12:55:00,41.04,41.04,40.98,41.01,16980.0,34.2029,34.2029,34.1529,34.1779,16980.0
2017-08-30 13:00:00,40.99,41.01,40.93,40.94,17126.0,34.1613,34.1779,34.1113,34.1196,17126.0
2017-08-30 13:05:00,40.94,40.97,40.93,40.96,32392.0,34.1196,34.1446,34.1113,34.1363,32392.0
2017-08-30 13:10:00,40.96,41.02,40.95,41.02,40494.0,34.1363,34.1863,34.1279,34.1863,40494.0
2017-08-30 13:15:00,41.02,41.06,41.01,41.04,102186.0,34.1863,34.2196,34.1779,34.2029,102186.0
2017-08-30 13:20:00,41.03,41.03,40.99,41.02,21594.0,34.1946,34.1946,34.1613,34.1863,21594.0
2017-08-30 13:25:00,41.02,41.05,41.0,41.04,18210.0,34.1863,34.2113,34.1696,34.2029,18210.0
2017-08-30 13:30:00,41.04,41.08,41.04,41.05,13742.0,34.2029,34.2363,34.2029,34.2113,13742.0
2017-08-30 13:35:00,41.05,41.05,41.03,41.04,16010.0,34.2113,34.2113,34.1946,34.2029,16010.0
2017-08-30 13:40:00,41.04,41.05,41.04,41.05,22448.0,34.2029,34.2113,34.2029,34.2113,22448.0
2017-08-30 13:45:00,41.05,41.07,41.04,41.07,15772.0,34.2113,34.2279,34.2029,34.2279,15772.0
2017-08-30 13:50:00,41.06,41.09,41.05,41.09,22738.0,34.2196,34.2446,34.2113,34.2446,22738.0
2017-08-30 13:55:00,41.09,41.1,41.09,41.1,25902.0,34.2446,34.253,34.2446,34.253,25902.0
2017-08-30 14:00:00,41.1,41.11,41.1,41.1,28218.0,34.253,34.2613,34.253,34.253,28218.0
2017-08-30 14:05:00,41.1,41.16,41.09,41.16,43408.0,34.253,34.303,34.2446,34.303,43408.0
2017-08-30 14:10:00,41.16,41.17,41.12,41.12,29592.0,34.303,34.3113,34.2696,34.2696,29592.0
2017-08-30 14:15:00,41.12,41.12,41.08,41.1,16442.0,34.2696,34.2696,34.2363,34.253,16442.0
2017-08-30 14:20:00,41.1,41.11,41.1,41.1,10624.0,34.253,34.2613,34.253,34.253,10624.0
2017-08-30 14:25:00,41.11,41.12,41.09,41.1,19112.0,34.2613,34.2696,34.2446,34.253,19112.0
2017-08-30 14:30:00,41.11,41.12,41.08,41.11,20170.0,34.2613,34.2696,34.2363,34.2613,20170.0
2017-08-30 14:35:00,41.12,41.12,41.1,41.1,18154.0,34.2696,34.2696,34.253,34.253,18154.0
2017-08-30 14:40:00,41.1,41.13,41.1,41.1,19038.0,34.253,34.278,34.253,34.253,19038.0
2017-08-30 14:45:00,41.1,41.13,41.09,41.13,36034.0,34.253,34.278,34.2446,34.278,36034.0
2017-08-30 14:50:00,41.13,41.19,41.13,41.16,63914.0,34.278,34.328,34.278,34.303,63914.0
2017-08-30 14:55:00,41.17,41.18,41.15,41.15,32786.0,34.3113,34.3196,34.2946,34.2946,32786.0
2017-08-30 15:00:00,41.15,41.16,41.12,41.13,27354.0,34.2946,34.303,34.2696,34.278,27354.0
2017-08-30 15:05:00,41.12,41.13,41.08,41.13,55592.0,34.2696,34.278,34.2363,34.278,55592.0
2017-08-30 15:10:00,41.13,41.13,41.11,41.12,91374.0,34.278,34.278,34.2613,34.2696,91374.0
2017-08-30 15:15:00,41.12,41.12,41.06,41.09,69238.0,34.2696,34.2696,34.2196,34.2446,69238.0
2017-08-30 15:20:00,41.09,41.1,41.05,41.05,69354.0,34.2446,34.253,34.2113,34.2113,69354.0
2017-08-30 15:25:00,41.05,41.05,40.99,41.03,77118.0,34.2113,34.2113,34.1613,34.1946,77118.0
2017-08-30 15:30:00,41.03,41.07,41.02,41.06,78438.0,34.1946,34.2279,34.1863,34.2196,78438.0
2017-08-30 15:35:00,41.06,41.06,41.01,41.02,74932.0,34.2196,34.2196,34.1779,34.1863,74932.0
2017-08-30 15:40:00,41.02,41.04,40.96,40.99,110750.0,34.1863,34.2029,34.1363,34.1613,110750.0
2017-08-30 15:45:00,40.99,41.02,40.98,40.99,59082.0,34.1613,34.1863,34.1529,34.1613,59082.0
2017-08-30 15:50:00,40.99,41.01,40.97,40.97,91906.0,34.1613,34.1779,34.1446,34.1446,91906.0
2017-08-30 15:55:00,40.98,41.02,40.97,41.02,275012.0,34.1529,34.1863,34.1446,34.1863,275012.0
2017-08-31 09:30:00,41.11,41.18,41.05,41.16,95686.0,34.2613,34.3196,34.2113,34.303,95686.0
2017-08-31 09:35:00,41.19,41.32,41.16,41.19,34426.0,34.328,34.4363,34.303,34.328,34426.0
2017-08-31 09:40:00,41.19,41.35,41.17,41.35,41770.0,34.328,34.4613,34.3113,34.4613,41770.0
2017-08-31 09:45:00,41.34,41.34,41.13,41.16,38574.0,34.453,34.453,34.278,34.303,38574.0
2017-08-31 09:50:00,41.17,41.19,41.07,41.14,30108.0,34.3113,34.328,34.2279,34.2863,30108.0
2017-08-31 09:55:00,41.12,41.19,41.03,41.05,40860.0,34.2696,34.328,34.1946,34.2113,40860.0
2017-08-31 10:00:00,41.05,41.12,41.04,41.1,28048.0,34.2113,34.2696,34.2029,34.253,28048.0
2017-08-31 10:05:00,41.1,41.16,41.1,41.1,28572.0,34.253,34.303,34.253,34.253,28572.0
2017-08-31 10:10:00,41.1,41.21,41.1,41.21,32956.0,34.253,34.3446,34.253,34.3446,32956.0
2017-08-31 10:15:00,41.22,41.22,41.15,41.16,23058.0,34.353,34.353,34.2946,34.303,23058.0
2017-08-31 10:20:00,41.15,41.16,41.08,41.08,23244.0,34.2946,34.303,34.2363,34.2363,23244.0
2017-08-31 10:25:00,41.09,41.17,41.09,41.17,29674.0,34.2446,34.3113,34.2446,34.3113,29674.0
2017-08-31 10:30:00,41.17,41.21,41.15,41.21,49134.0,34.3113,34.3446,34.2946,34.3446,49134.0
2017-08-31 10:35:00,41.2,41.23,41.13,41.13,38150.0,34.3363,34.3613,34.278,34.278,38150.0
2017-08-31 10:40:00,41.14,41.21,41.13,41.21,17782.0,34.2863,34.3446,34.278,34.3446,17782.0
2017-08-31 10:45:00,41.2,41.21,41.17,41.17,21406.0,34.3363,34.3446,34.3113,34.3113,21406.0
2017-08-31 10:50:00,41.18,41.19,41.16,41.16,23360.0,34.3196,34.328,34.303,34.303,23360.0
2017-08-31 10:55:00,41.15,41.17,41.13,41.17,31344.0,34.2946,34.3113,34.278,34.3113,31344.0
2017-08-31 11:00:00,41.17,41.18,41.16,41.17,32276.0,34.3113,34.3196,34.303,34.3113,32276.0
2017-08-31 11:05:00,41.18,41.19,41.14,41.18,32328.0,34.3196,34.328,34.2863,34.3196,32328.0
2017-08-31 11:10:00,41.18,41.2,41.17,41.19,28908.0,34.3196,34.3363,34.3113,34.328,28908.0
2017-08-31 11:15:00,41.19,41.25,41.18,41.25,36208.0,34.328,34.378,34.3196,34.378,36208.0
2017-08-31 11:20:00,41.26,41.27,41.23,41.27,41360.0,34.3863,34.3946,34.3613,34.3946,41360.0
2017-08-31 11:25:00,41.27,41.27,41.19,41.19,24938.0,34.3946,34.3946,34.328,34.328,24938.0
2017-08-31 11:30:00,41.18,41.2,41.15,41.17,47144.0,34.3196,34.3363,34.2946,34.3113,47144.0
2017-08-31 11:35:00,41.17,41.2,41.16,41.16,35138.0,34.3113,34.3363,34.303,34.303,35138.0
2017-08-31 11:40:00,41.17,41.18,41.13,41.14,27652.0,34.3113,34.3196,34.278,34.2863,27652.0
2017-08-31 11:45:00,41.14,41.18,41.13,41.15,39652.0,34.2863,34.3196,34.278,34.2946,39652.0
2017-08-31 11:50:00,41.15,41.16,41.13,41.16,35624.0,34.2946,34.303,34.278,34.303,35624.0
2017-08-31 11:55:00,41.16,41.16,41.1,41.11,23402.0,34.303,34.303,34.253,34.2613,23402.0
2017-08-31 12:00:00,41.11,41.11,41.08,41.1,22484.0,34.2613,34.2613,34.2363,34.253,22484.0
2017-08-31 12:05:00,41.1,41.15,41.1,41.14,25554.0,34.253,34.2946,34.253,34.2863,25554.0
2017-08-31 12:10:00,41.14,41.14,41.11,41.13,26586.0,34.2863,34.2863,34.2613,34.278,26586.0
2017-08-31 12:15:00,41.13,41.16,41.13,41.15,31042.0,34.278,34.303,34.278,34.2946,31042.0
2017-08-31 12:20:00,41.15,41.17,41.15,41.16,23160.0,34.2946,34.3113,34.2946,34.303,23160.0
2017-08-31 12:25:00,41.16,41.16,41.1,41.11,18740.0,34.303,34.303,34.253,34.2613,18740.0
2017-08-31 12:30:00,41.11,41.11,41.09,41.1,20858.0,34.2613,34.2613,34.2446,34.253,20858.0
2017-08-31 12:35:00,41.1,41.1,41.07,41.07,22422.0,34.253,34.253,34.2279,34.2279,22422.0
2017-08-31 12:40:00,41.07,41.1,41.06,41.1,24076.0,34.2279,34.253,34.2196,34.253,24076.0
2017-08-31 12:45:00,41.1,41.13,41.1,41.13,45486.0,34.253,34.278,34.253,34.278,45486.0
2017-08-31 12:50:00,41.13,41.19,41.12,41.18,39656.0,34.278,34.328,34.2696,34.3196,39656.0
2017-08-31 12:55:00,41.18,41.24,41.18,41.21,58006.0,34.3196,34.3696,34.3196,34.3446,58006.0
2017-08-31 13:00:00,41.2,41.2,41.13,41.14,36420.0,34.3363,34.3363,34.278,34.2863,36420.0
2017-08-31 13:05:00,41.15,41.18,41.14,41.18,89100.0,34.2946,34.3196,34.2863,34.3196,89100.0
2017-08-31 13:10:00,41.18,41.18,41.1,41.15,36212.0,34.3196,34.3196,34.253,34.2946,36212.0
2017-08-31 13:15:00,41.15,41.17,41.11,41.16,41522.0,34.2946,34.3113,34.2613,34.303,41522.0
2017-08-31 13:20:00,41.16,41.17,41.12,41.15,23358.0,34.303,34.3113,34.2696,34.2946,23358.0
2017-08-31 13:25:00,41.13,41.16,41.13,41.13,18590.0,34.278,34.303,34.278,34.278,18590.0
2017-08-31 13:30:00,41.13,41.13,41.1,41.1,13360.0,34.278,34.278,34.253,34.253,13360.0
2017-08-31 13:35:00,41.1,41.16,41.08,41.16,43374.0,34.253,34.303,34.2363,34.303,43374.0
2017-08-31 13:40:00,41.16,41.18,41.15,41.16,24656.0,34.303,34.3196,34.2946,34.303,24656.0
2017-08-31 13:45:00,41.16,41.16,41.14,41.16,55922.0,34.303,34.303,34.2863,34.303,55922.0
2017-08-31 13:50:00,41.15,41.17,41.15,41.16,16534.0,34.2946,34.3113,34.2946,34.303,16534.0
2017-08-31 13:55:00,41.16,41.18,41.15,41.16,23982.0,34.303,34.3196,34.2946,34.303,23982.0
2017-08-31 14:00:00,41.17,41.18,41.16,41.18,70578.0,34.3113,34.3196,34.303,34.3196,70578.0
2017-08-31 14:05:00,41.18,41.19,41.16,41.16,21974.0,34.3196,34.328,34.303,34.303,21974.0
2017-08-31 14:10:00,41.17,41.18,41.16,41.18,34420.0,34.3113,34.3196,34.303,34.3196,34420.0
2017-08-31 14:15:00,41.18,41.18,41.15,41.15,30106.0,34.3196,34.3196,34.2946,34.2946,30106.0
2017-08-31 14:20:00,41.15,41.2,41.13,41.19,42664.0,34.2946,34.3363,34.278,34.328,42664.0
2017-08-31 14:25:00,41.19,41.2,41.18,41.2,18986.0,34.328,34.3363,34.3196,34.3363,18986.0
2017-08-31 14:30:00,41.2,41.22,41.17,41.18,99200.0,34.3363,34.353,34.3113,34.3196,99200.0
2017-08-31 14:35:00,41.18,41.21,41.17,41.2,48846.0,34.3196,34.3446,34.3113,34.3363,48846.0
2017-08-31 14:40:00,41.2,41.22,41.19,41.22,37282.0,34.3363,34.353,34.328,34.353,37282.0
2017-08-31 14:45:00,41.23,41.27,41.22,41.26,49064.0,34.3613,34.3946,34.353,34.3863,49064.0
2017-08-31 14:50:00,41.26,41.28,41.25,41.27,23906.0,34.3863,34.403,34.378,34.3946,23906.0
2017-08-31 14:55:00,41.27,41.28,41.26,41.27,31966.0,34.3946,34.403,34.3863,34.3946,31966.0
2017-08-31 15:00:00,41.27,41.3,41.27,41.3,47176.0,34.3946,34.4196,34.3946,34.4196,47176.0
2017-08-31 15:05:00,41.29,41.3,41.24,41.24,49976.0,34.4113,34.4196,34.3696,34.3696,49976.0
2017-08-31 15:10:00,41.23,41.23,41.19,41.22,51666.0,34.3613,34.3613,34.328,34.353,51666.0
2017-08-31 15:15:00,41.21,41.24,41.21,41.24,38166.0,34.3446,34.3696,34.3446,34.3696,38166.0
2017-08-31 15:20:00,41.24,41.3,41.24,41.29,58880.0,34.3696,34.4196,34.3696,34.4113,58880.0
2017-08-31 15:25:00,41.28,41.3,41.27,41.3,68850.0,34.403,34.4196,34.3946,34.4196,68850.0
2017-08-31 15:30:00,41.29,41.31,41.27,41.27,80502.0,34.4113,34.428,34.3946,34.3946,80502.0
2017-08-31 15:35:00,41.27,41.33,41.27,41.33,95230.0,34.3946,34.4446,34.3946,34.4446,95230.0
2017-08-31 15:40:00,41.33,41.34,41.27,41.28,94438.0,34.4446,34.453,34.3946,34.403,94438.0
2017-08-31 15:45:00,41.27,41.32,41.26,41.27,143098.0,34.3946,34.4363,34.3863,34.3946,143098.0
2017-08-31 15:50:00,41.27,41.33,41.26,41.3,230448.0,34.3946,34.4446,34.3863,34.4196,230448.0
2017-08-31 15:55:00,41.31,41.32,41.23,41.27,477774.0,34.428,34.4363,34.3613,34.3946,477774.0
2017-09-01 09:30:00,41.27,41.35,41.23,41.35,81066.0,34.3946,34.4613,34.3613,34.4613,81066.0
2017-09-01 09:35:00,41.37,41.46,41.37,41.45,25988.0,34.478,34.553,34.478,34.5446,25988.0
2017-09-01 09:40:00,41.46,41.52,41.46,41.49,24234.0,34.553,34.603,34.553,34.578,24234.0
2017-09-01 09:45:00,41.5,41.56,41.46,41.48,28868.0,34.5863,34.6363,34.553,34.5696,28868.0
2017-09-01 09:50:00,41.48,41.52,41.44,41.52,25606.0,34.5696,34.603,34.5363,34.603,25606.0
2017-09-01 09:55:00,41.52,41.54,41.46,41.53,16994.0,34.603,34.6197,34.553,34.6113,16994.0
2017-09-01 10:00:00,41.57,41.62,41.5,41.55,23438.0,34.6447,34.6863,34.5863,34.628,23438.0
2017-09-01 10:05:00,41.52,41.54,41.47,41.47,10830.0,34.603,34.6197,34.5613,34.5613,10830.0
2017-09-01 10:10:00,41.46,41.52,41.46,41.51,17356.0,34.553,34.603,34.553,34.5946,17356.0
2017-09-01 10:15:00,41.51,41.52,41.46,41.47,28866.0,34.5946,34.603,34.553,34.5613,28866.0
2017-09-01 10:20:00,41.46,41.47,41.43,41.46,16016.0,34.553,34.5613,34.528,34.553,16016.0
2017-09-01 10:25:00,41.46,41.48,41.43,41.44,12828.0,34.553,34.5696,34.528,34.5363,12828.0
2017-09-01 10:30:00,41.44,41.47,41.43,41.47,24898.0,34.5363,34.5613,34.528,34.5613,24898.0
2017-09-01 10:35:00,41.44,41.47,41.44,41.46,18044.0,34.5363,34.5613,34.5363,34.553,18044.0
2017-09-01 10:40:00,41.46,41.52,41.46,41.5,19052.0,34.553,34.603,34.553,34.5863,19052.0
2017-09-01 10:45:00,41.49,41.52,41.49,41.52,29954.0,34.578,34.603,34.578,34.603,29954.0
2017-09-01 10:50:00,41.52,41.54,41.5,41.54,28768.0,34.603,34.6197,34.5863,34.6197,28768.0
2017-09-01 10:55:00,41.54,41.68,41.52,41.67,45976.0,34.6197,34.7363,34.603,34.728,45976.0
2017-09-01 11:00:00,41.66,41.66,41.62,41.64,39006.0,34.7197,34.7197,34.6863,34.703,39006.0
2017-09-01 11:05:00,41.63,41.67,41.62,41.65,40052.0,34.6947,34.728,34.6863,34.7113,40052.0
2017-09-01 11:10:00,41.64,41.7,41.63,41.68,27602.0,34.703,34.753,34.6947,34.7363,27602.0
2017-09-01 11:15:00,41.68,41.68,41.63,41.63,12820.0,34.7363,34.7363,34.6947,34.6947,12820.0
2017-09-01 11:20:00,41.63,41.63,41.6,41.63,14486.0,34.6947,34.6947,34.6697,34.6947,14486.0
2017-09-01 11:25:00,41.62,41.64,41.62,41.62,30828.0,34.6863,34.703,34.6863,34.6863,30828.0
2017-09-01 11:30:00,41.62,41.62,41.59,41.6,14062.0,34.6863,34.6863,34.6613,34.6697,14062.0
2017-09-01 11:35:00,41.59,41.62,41.59,41.6,9894.0,34.6613,34.6863,34.6613,34.6697,9894.0
2017-09-01 11:40:00,41.59,41.62,41.58,41.6,18140.0,34.6613,34.6863,34.653,34.6697,18140.0
2017-09-01 11:45:00,41.6,41.61,41.59,41.6,14746.0,34.6697,34.678,34.6613,34.6697,14746.0
2017-09-01 11:50:00,41.6,41.62,41.6,41.6,17866.0,34.6697,34.6863,34.6697,34.6697,17866.0
2017-09-01 11:55:00,41.6,41.63,41.6,41.62,15358.0,34.6697,34.6947,34.6697,34.6863,15358.0
2017-09-01 12:00:00,41.62,41.63,41.62,41.63,7448.0,34.6863,34.6947,34.6863,34.6947,7448.0
2017-09-01 12:05:00,41.61,41.63,41.6,41.6,13498.0,34.678,34.6947,34.6697,34.6697,13498.0
2017-09-01 12:10:00,41.6,41.62,41.58,41.58,112574.0,34.6697,34.6863,34.653,34.653,112574.0
2017-09-01 12:15:00,41.59,41.59,41.55,41.56,8866.0,34.6613,34.6613,34.628,34.6363,8866.0
2017-09-01 12:20:00,41.57,41.57,41.52,41.55,284838.0,34.6447,34.6447,34.603,34.628,284838.0
2017-09-01 12:25:00,41.56,41.56,41.52,41.53,7032.0,34.6363,34.6363,34.603,34.6113,7032.0
2017-09-01 12:30:00,41.53,41.54,41.52,41.53,13096.0,34.6113,34.6197,34.603,34.6113,13096.0
2017-09-01 12:35:00,41.53,41.56,41.52,41.52,54702.0,34.6113,34.6363,34.603,34.603,54702.0
2017-09-01 12:40:00,41.52,41.54,41.5,41.51,49240.0,34.603,34.6197,34.5863,34.5946,49240.0
2017-09-01 12:45:00,41.51,41.52,41.5,41.51,11954.0,34.5946,34.603,34.5863,34.5946,11954.0
2017-09-01 12:50:00,41.51,41.52,41.51,41.52,26882.0,34.5946,34.603,34.5946,34.603,26882.0
2017-09-01 12:55:00,41.52,41.55,41.52,41.52,23942.0,34.603,34.628,34.603,34.603,23942.0
2017-09-01 13:00:00,41.52,41.53,41.52,41.52,14614.0,34.603,34.6113,34.603,34.603,14614.0
2017-09-01 13:05:00,41.52,41.52,41.51,41.52,31920.0,34.603,34.603,34.5946,34.603,31920.0
2017-09-01 13:10:00,41.52,41.52,41.48,41.49,38946.0,34.603,34.603,34.5696,34.578,38946.0
2017-09-01 13:15:00,41.49,41.53,41.49,41.52,26670.0,34.578,34.6113,34.578,34.603,26670.0
2017-09-01 13:20:00,41.52,41.53,41.49,41.52,35770.0,34.603,34.6113,34.578,34.603,35770.0
2017-09-01 13:25:00,41.52,41.54,41.52,41.52,13510.0,34.603,34.6197,34.603,34.603,13510.0
2017-09-01 13:30:00,41.52,41.57,41.51,41.57,43390.0,34.603,34.6447,34.5946,34.6447,43390.0
2017-09-01 13:35:00,41.56,41.56,41.52,41.56,19718.0,34.6363,34.6363,34.603,34.6363,19718.0
2017-09-01 13:40:00,41.55,41.56,41.53,41.53,13000.0,34.628,34.6363,34.6113,34.6113,13000.0
2017-09-01 13:45:00,41.53,41.56,41.53,41.56,20038.0,34.6113,34.6363,34.6113,34.6363,20038.0
2017-09-01 13:50:00,41.55,41.56,41.54,41.54,12984.0,34.628,34.6363,34.6197,34.6197,12984.0
2017-09-01 13:55:00,41.54,41.55,41.54,41.54,15402.0,34.6197,34.628,34.6197,34.6197,15402.0
2017-09-01 14:00:00,41.54,41.55,41.53,41.55,17788.0,34.6197,34.628,34.6113,34.628,17788.0
2017-09-01 14:05:00,41.54,41.55,41.52,41.53,23668.0,34.6197,34.628,34.603,34.6113,23668.0
2017-09-01 14:10:00,41.54,41.55,41.52,41.53,13560.0,34.6197,34.628,34.603,34.6113,13560.0
2017-09-01 14:15:00,41.52,41.55,41.52,41.53,23324.0,34.603,34.628,34.603,34.6113,23324.0
2017-09-01 14:20:00,41.54,41.54,41.52,41.53,25056.0,34.6197,34.6197,34.603,34.6113,25056.0
2017-09-01 14:25:00,41.52,41.54,41.52,41.53,32304.0,34.603,34.6197,34.603,34.6113,32304.0
2017-09-01 14:30:00,41.53,41.54,41.52,41.54,19178.0,34.6113,34.6197,34.603,34.6197,19178.0
2017-09-01 14:35:00,41.52,41.55,41.52,41.54,16070.0,34.603,34.628,34.603,34.6197,16070.0
2017-09-01 14:40:00,41.53,41.54,41.52,41.53,22850.0,34.6113,34.6197,34.603,34.6113,22850.0
2017-09-01 14:45:00,41.53,41.54,41.52,41.52,26174.0,34.6113,34.6197,34.603,34.603,26174.0
2017-09-01 14:50:00,41.52,41.54,41.52,41.53,17852.0,34.603,34.6197,34.603,34.6113,17852.0
2017-09-01 14:55:00,41.53,41.53,41.52,41.52,34280.0,34.6113,34.6113,34.603,34.603,34280.0
2017-09-01 15:00:00,41.52,41.53,41.46,41.48,28470.0,34.603,34.6113,34.553,34.5696,28470.0
2017-09-01 15:05:00,41.48,41.52,41.47,41.52,30708.0,34.5696,34.603,34.5613,34.603,30708.0
2017-09-01 15:10:00,41.52,41.52,41.49,41.49,17852.0,34.603,34.603,34.578,34.578,17852.0
2017-09-01 15:15:00,41.49,41.49,41.48,41.49,16186.0,34.578,34.578,34.5696,34.578,16186.0
2017-09-01 15:20:00,41.49,41.51,41.47,41.51,38808.0,34.578,34.5946,34.5613,34.5946,38808.0
2017-09-01 15:25:00,41.51,41.51,41.47,41.48,59788.0,34.5946,34.5946,34.5613,34.5696,59788.0
2017-09-01 15:30:00,41.48,41.48,41.46,41.46,47498.0,34.5696,34.5696,34.553,34.553,47498.0
2017-09-01 15:35:00,41.46,41.47,41.45,41.46,38492.0,34.553,34.5613,34.5446,34.553,38492.0
2017-09-01 15:40:00,41.46,41.47,41.45,41.47,51992.0,34.553,34.5613,34.5446,34.5613,51992.0
2017-09-01 15:45:00,41.47,41.48,41.45,41.46,95610.0,34.5613,34.5696,34.5446,34.553,95610.0
2017-09-01 15:50:00,41.46,41.48,41.45,41.47,81010.0,34.553,34.5696,34.5446,34.5613,81010.0
2017-09-01 15:55:00,41.47,41.47,41.43,41.44,140008.0,34.5613,34.5613,34.528,34.5363,140008.0
2017-09-05 09:30:00,41.35,41.35,41.25,41.29,58304.0,34.4613,34.4613,34.378,34.4113,58304.0
2017-09-05 09:35:00,41.29,41.32,41.24,41.29,37762.0,34.4113,34.4363,34.3696,34.4113,37762.0
2017-09-05 09:40:00,41.3,41.41,41.3,41.35,56550.0,34.4196,34.5113,34.4196,34.4613,56550.0
2017-09-05 09:45:00,41.35,41.37,41.3,41.35,125822.0,34.4613,34.478,34.4196,34.4613,125822.0
2017-09-05 09:50:00,41.35,41.45,41.35,41.42,306128.0,34.4613,34.5446,34.4613,34.5196,306128.0
2017-09-05 09:55:00,41.42,41.56,41.33,41.38,248280.0,34.5196,34.6363,34.4446,34.4863,248280.0
2017-09-05 10:00:00,41.38,41.41,41.29,41.35,201216.0,34.4863,34.5113,34.4113,34.4613,201216.0
2017-09-05 10:05:00,41.35,41.46,41.34,41.46,143786.0,34.4613,34.553,34.453,34.553,143786.0
2017-09-05 10:10:00,41.46,41.47,41.39,41.39,66466.0,34.553,34.5613,34.4946,34.4946,66466.0
2017-09-05 10:15:00,41.4,41.44,41.36,41.37,55706.0,34.503,34.5363,34.4696,34.478,55706.0
2017-09-05 10:20:00,41.36,41.36,41.31,41.31,26694.0,34.4696,34.4696,34.428,34.428,26694.0
2017-09-05 10:25:00,41.32,41.38,41.31,41.36,24202.0,34.4363,34.4863,34.428,34.4696,24202.0
2017-09-05 10:30:00,41.36,41.36,41.31,41.32,30206.0,34.4696,34.4696,34.428,34.4363,30206.0
2017-09-05 10:35:00,41.32,41.36,41.31,41.32,29966.0,34.4363,34.4696,34.428,34.4363,29966.0
2017-09-05 10:40:00,41.32,41.35,41.3,41.35,22692.0,34.4363,34.4613,34.4196,34.4613,22692.0
2017-09-05 10:45:00,41.35,41.38,41.32,41.38,18890.0,34.4613,34.4863,34.4363,34.4863,18890.0
2017-09-05 10:50:00,41.37,41.38,41.27,41.28,38084.0,34.478,34.4863,34.3946,34.403,38084.0
2017-09-05 10:55:00,41.29,41.3,41.24,41.27,19734.0,34.4113,34.4196,34.3696,34.3946,19734.0
2017-09-05 11:00:00,41.25,41.38,41.24,41.38,89244.0,34.378,34.4863,34.3696,34.4863,89244.0
2017-09-05 11:05:00,41.38,41.4,41.35,41.39,25910.0,34.4863,34.503,34.4613,34.4946,25910.0
2017-09-05 11:10:00,41.38,41.44,41.37,41.43,37672.0,34.4863,34.5363,34.478,34.528,37672.0
2017-09-05 11:15:00,41.43,41.43,41.39,41.42,20584.0,34.528,34.528,34.4946,34.5196,20584.0
2017-09-05 11:20:00,41.41,41.42,41.35,41.37,29108.0,34.5113,34.5196,34.4613,34.478,29108.0
2017-09-05 11:25:00,41.37,41.41,41.35,41.35,51132.0,34.478,34.5113,34.4613,34.4613,51132.0
2017-09-05 11:30:00,41.35,41.37,41.32,41.32,45520.0,34.4613,34.478,34.4363,34.4363,45520.0
2017-09-05 11:35:00,41.33,41.35,41.29,41.31,12268.0,34.4446,34.4613,34.4113,34.428,12268.0
2017-09-05 11:40:00,41.32,41.32,41.27,41.27,30330.0,34.4363,34.4363,34.3946,34.3946,30330.0
2017-09-05 11:45:00,41.27,41.27,41.23,41.26,34556.0,34.3946,34.3946,34.3613,34.3863,34556.0
2017-09-05 11:50:00,41.27,41.27,41.21,41.21,12162.0,34.3946,34.3946,34.3446,34.3446,12162.0
2017-09-05 11:55:00,41.21,41.23,41.21,41.23,10138.0,34.3446,34.3613,34.3446,34.3613,10138.0
2017-09-05 12:00:00,41.22,41.22,41.13,41.16,22966.0,34.353,34.353,34.278,34.303,22966.0
2017-09-05 12:05:00,41.15,41.16,41.08,41.08,19158.0,34.2946,34.303,34.2363,34.2363,19158.0
2017-09-05 12:10:00,41.09,41.15,41.09,41.14,35208.0,34.2446,34.2946,34.2446,34.2863,35208.0
2017-09-05 12:15:00,41.14,41.16,41.13,41.13,7546.0,34.2863,34.303,34.278,34.278,7546.0
2017-09-05 12:20:00,41.13,41.16,41.13,41.15,16816.0,34.278,34.303,34.278,34.2946,16816.0
2017-09-05 12:25:00,41.13,41.13,41.08,41.08,17712.0,34.278,34.278,34.2363,34.2363,17712.0
2017-09-05 12:30:00,41.07,41.07,41.01,41.02,14840.0,34.2279,34.2279,34.1779,34.1863,14840.0
2017-09-05 12:35:00,41.02,41.03,41.0,41.0,15644.0,34.1863,34.1946,34.1696,34.1696,15644.0
2017-09-05 12:40:00,40.99,41.01,40.98,40.99,13578.0,34.1613,34.1779,34.1529,34.1613,13578.0
2017-09-05 12:45:00,40.99,40.99,40.94,40.94,15328.0,34.1613,34.1613,34.1196,34.1196,15328.0
2017-09-05 12:50:00,40.94,40.95,40.93,40.94,7634.0,34.1196,34.1279,34.1113,34.1196,7634.0
2017-09-05 12:55:00,40.95,40.95,40.92,40.92,10200.0,34.1279,34.1279,34.1029,34.1029,10200.0
2017-09-05 13:00:00,40.92,40.92,40.83,40.84,20020.0,34.1029,34.1029,34.0279,34.0363,20020.0
2017-09-05 13:05:00,40.85,40.87,40.83,40.84,15156.0,34.0446,34.0613,34.0279,34.0363,15156.0
2017-09-05 13:10:00,40.84,40.84,40.81,40.84,15658.0,34.0363,34.0363,34.0113,34.0363,15658.0
2017-09-05 13:15:00,40.83,40.89,40.82,40.89,15194.0,34.0279,34.0779,34.0196,34.0779,15194.0
2017-09-05 13:20:00,40.88,40.9,40.85,40.86,25922.0,34.0696,34.0863,34.0446,34.0529,25922.0
2017-09-05 13:25:00,40.85,40.87,40.83,40.86,11894.0,34.0446,34.0613,34.0279,34.0529,11894.0
2017-09-05 13:30:00,40.84,40.86,40.8,40.81,15426.0,34.0363,34.0529,34.0029,34.0113,15426.0
2017-09-05 13:35:00,40.81,40.85,40.81,40.84,20246.0,34.0113,34.0446,34.0113,34.0363,20246.0
2017-09-05 13:40:00,40.85,40.85,40.84,40.84,12600.0,34.0446,34.0446,34.0363,34.0363,12600.0
2017-09-05 13:45:00,40.84,40.85,40.82,40.82,10444.0,34.0363,34.0446,34.0196,34.0196,10444.0
2017-09-05 13:50:00,40.82,40.85,40.81,40.85,18158.0,34.0196,34.0446,34.0113,34.0446,18158.0
2017-09-05 13:55:00,40.84,40.85,40.83,40.84,13200.0,34.0363,34.0446,34.0279,34.0363,13200.0
2017-09-05 14:00:00,40.85,40.89,40.84,40.89,14900.0,34.0446,34.0779,34.0363,34.0779,14900.0
2017-09-05 14:05:00,40.89,40.91,40.88,40.88,19814.0,34.0779,34.0946,34.0696,34.0696,19814.0
2017-09-05 14:10:00,40.9,40.9,40.85,40.85,10040.0,34.0863,34.0863,34.0446,34.0446,10040.0
2017-09-05 14:15:00,40.85,40.86,40.83,40.86,21612.0,34.0446,34.0529,34.0279,34.0529,21612.0
2017-09-05 14:20:00,40.85,40.89,40.85,40.87,23254.0,34.0446,34.0779,34.0446,34.0613,23254.0
2017-09-05 14:25:00,40.87,40.88,40.85,40.87,16980.0,34.0613,34.0696,34.0446,34.0613,16980.0
2017-09-05 14:30:00,40.86,40.88,40.86,40.87,14800.0,34.0529,34.0696,34.0529,34.0613,14800.0
2017-09-05 14:35:00,40.88,40.88,40.86,40.87,14180.0,34.0696,34.0696,34.0529,34.0613,14180.0
2017-09-05 14:40:00,40.86,40.87,40.84,40.84,21158.0,34.0529,34.0613,34.0363,34.0363,21158.0
2017-09-05 14:45:00,40.85,40.85,40.81,40.81,17116.0,34.0446,34.0446,34.0113,34.0113,17116.0
2017-09-05 14:50:00,40.81,40.82,40.8,40.8,18112.0,34.0113,34.0196,34.0029,34.0029,18112.0
2017-09-05 14:55:00,40.8,40.8,40.77,40.78,20692.0,34.0029,34.0029,33.9779,33.9863,20692.0
2017-09-05 15:00:00,40.78,40.79,40.74,40.76,28428.0,33.9863,33.9946,33.9529,33.9696,28428.0
2017-09-05 15:05:00,40.75,40.75,40.68,40.74,40822.0,33.9613,33.9613,33.9029,33.9529,40822.0
2017-09-05 15:10:00,40.74,40.76,40.71,40.76,25228.0,33.9529,33.9696,33.9279,33.9696,25228.0
2017-09-05 15:15:00,40.76,40.77,40.73,40.73,34112.0,33.9696,33.9779,33.9446,33.9446,34112.0
2017-09-05 15:20:00,40.74,40.74,40.72,40.74,40950.0,33.9529,33.9529,33.9363,33.9529,40950.0
2017-09-05 15:25:00,40.74,40.8,40.74,40.79,67668.0,33.9529,34.0029,33.9529,33.9946,67668.0
2017-09-05 15:30:00,40.79,40.84,40.79,40.83,92758.0,33.9946,34.0363,33.9946,34.0279,92758.0
2017-09-05 15:35:00,40.83,40.83,40.77,40.77,107932.0,34.0279,34.0279,33.9779,33.9779,107932.0
2017-09-05 15:40:00,40.77,40.78,40.74,40.74,93462.0,33.9779,33.9863,33.9529,33.9529,93462.0
2017-09-05 15:45:00,40.74,40.75,40.72,40.74,75110.0,33.9529,33.9613,33.9363,33.9529,75110.0
2017-09-05 15:50:00,40.74,40.79,40.73,40.78,94800.0,33.9529,33.9946,33.9446,33.9863,94800.0
2017-09-05 15:55:00,40.77,40.79,40.74,40.77,306582.0,33.9779,33.9946,33.9529,33.9779,306582.0
2017-09-06 09:30:00,40.85,40.94,40.79,40.89,54304.0,34.0446,34.1196,33.9946,34.0779,54304.0
2017-09-06 09:35:00,40.89,40.99,40.89,40.99,14664.0,34.0779,34.1613,34.0779,34.1613,14664.0
2017-09-06 09:40:00,40.99,41.06,40.95,41.03,60862.0,34.1613,34.2196,34.1279,34.1946,60862.0
2017-09-06 09:45:00,41.04,41.05,41.01,41.02,14194.0,34.2029,34.2113,34.1779,34.1863,14194.0
2017-09-06 09:50:00,41.02,41.05,41.01,41.02,17416.0,34.1863,34.2113,34.1779,34.1863,17416.0
2017-09-06 09:55:00,41.01,41.01,40.92,40.95,8232.0,34.1779,34.1779,34.1029,34.1279,8232.0
2017-09-06 10:00:00,40.95,41.02,40.95,41.02,17880.0,34.1279,34.1863,34.1279,34.1863,17880.0
2017-09-06 10:05:00,41.02,41.09,41.02,41.04,37400.0,34.1863,34.2446,34.1863,34.2029,37400.0
2017-09-06 10:10:00,41.02,41.08,41.01,41.05,45742.0,34.1863,34.2363,34.1779,34.2113,45742.0
2017-09-06 10:15:00,41.05,41.06,41.01,41.01,54952.0,34.2113,34.2196,34.1779,34.1779,54952.0
2017-09-06 10:20:00,41.02,41.02,40.97,41.01,28844.0,34.1863,34.1863,34.1446,34.1779,28844.0
2017-09-06 10:25:00,41.02,41.03,40.98,40.99,30386.0,34.1863,34.1946,34.1529,34.1613,30386.0
2017-09-06 10:30:00,40.99,41.02,40.99,41.02,22654.0,34.1613,34.1863,34.1613,34.1863,22654.0
2017-09-06 10:35:00,41.02,41.02,40.99,40.99,24228.0,34.1863,34.1863,34.1613,34.1613,24228.0
2017-09-06 10:40:00,40.99,40.99,40.94,40.97,9992.0,34.1613,34.1613,34.1196,34.1446,9992.0
2017-09-06 10:45:00,40.98,40.98,40.88,40.96,24732.0,34.1529,34.1529,34.0696,34.1363,24732.0
2017-09-06 10:50:00,40.96,40.97,40.94,40.96,10634.0,34.1363,34.1446,34.1196,34.1363,10634.0
2017-09-06 10:55:00,40.97,40.99,40.96,40.99,11368.0,34.1446,34.1613,34.1363,34.1613,11368.0
2017-09-06 11:00:00,40.99,41.02,40.99,41.01,30294.0,34.1613,34.1863,34.1613,34.1779,30294.0
2017-09-06 11:05:00,41.01,41.01,40.97,40.97,19204.0,34.1779,34.1779,34.1446,34.1446,19204.0
2017-09-06 11:10:00,40.97,40.98,40.85,40.95,51730.0,34.1446,34.1529,34.0446,34.1279,51730.0
2017-09-06 11:15:00,40.94,40.95,40.93,40.95,11534.0,34.1196,34.1279,34.1113,34.1279,11534.0
2017-09-06 11:20:00,40.95,40.99,40.95,40.96,9498.0,34.1279,34.1613,34.1279,34.1363,9498.0
2017-09-06 11:25:00,40.97,40.99,40.96,40.99,13862.0,34.1446,34.1613,34.1363,34.1613,13862.0
2017-09-06 11:30:00,40.98,41.01,40.97,41.01,16506.0,34.1529,34.1779,34.1446,34.1779,16506.0
2017-09-06 11:35:00,41.01,41.01,40.97,40.99,5898.0,34.1779,34.1779,34.1446,34.1613,5898.0
2017-09-06 11:40:00,40.99,40.99,40.96,40.96,6414.0,34.1613,34.1613,34.1363,34.1363,6414.0
2017-09-06 11:45:00,40.96,40.97,40.94,40.94,7000.0,34.1363,34.1446,34.1196,34.1196,7000.0
2017-09-06 11:50:00,40.94,40.95,40.92,40.92,7000.0,34.1196,34.1279,34.1029,34.1029,7000.0
2017-09-06 11:55:00,40.92,40.98,40.92,40.97,17884.0,34.1029,34.1529,34.1029,34.1446,17884.0
2017-09-06 12:00:00,40.96,40.96,40.9,40.91,6960.0,34.1363,34.1363,34.0863,34.0946,6960.0
2017-09-06 12:05:00,40.91,40.92,40.91,40.91,21334.0,34.0946,34.1029,34.0946,34.0946,21334.0
2017-09-06 12:10:00,40.91,40.95,40.91,40.95,13458.0,34.0946,34.1279,34.0946,34.1279,13458.0
2017-09-06 12:15:00,40.95,40.96,40.93,40.96,11356.0,34.1279,34.1363,34.1113,34.1363,11356.0
2017-09-06 12:20:00,40.96,40.96,40.93,40.94,11798.0,34.1363,34.1363,34.1113,34.1196,11798.0
2017-09-06 12:25:00,40.93,40.94,40.93,40.94,5100.0,34.1113,34.1196,34.1113,34.1196,5100.0
2017-09-06 12:30:00,40.94,40.94,40.9,40.9,8224.0,34.1196,34.1196,34.0863,34.0863,8224.0
2017-09-06 12:35:00,40.91,40.96,40.9,40.96,14228.0,34.0946,34.1363,34.0863,34.1363,14228.0
2017-09-06 12:40:00,40.97,40.99,40.97,40.99,2600.0,34.1446,34.1613,34.1446,34.1613,2600.0
2017-09-06 12:45:00,40.98,40.99,40.96,40.97,9968.0,34.1529,34.1613,34.1363,34.1446,9968.0
2017-09-06 12:50:00,40.98,40.99,40.97,40.99,7800.0,34.1529,34.1613,34.1446,34.1613,7800.0
2017-09-06 12:55:00,40.99,41.02,40.99,41.0,7200.0,34.1613,34.1863,34.1613,34.1696,7200.0
2017-09-06 13:00:00,41.01,41.04,40.99,41.02,31620.0,34.1779,34.2029,34.1613,34.1863,31620.0
2017-09-06 13:05:00,41.02,41.04,40.99,41.02,117734.0,34.1863,34.2029,34.1613,34.1863,117734.0
2017-09-06 13:10:00,41.02,41.04,41.02,41.02,54000.0,34.1863,34.2029,34.1863,34.1863,54000.0
2017-09-06 13:15:00,41.01,41.04,41.01,41.02,19650.0,34.1779,34.2029,34.1779,34.1863,19650.0
2017-09-06 13:20:00,41.03,41.03,41.02,41.02,6736.0,34.1946,34.1946,34.1863,34.1863,6736.0
2017-09-06 13:25:00,41.02,41.05,41.02,41.03,16530.0,34.1863,34.2113,34.1863,34.1946,16530.0
2017-09-06 13:30:00,41.03,41.04,41.01,41.02,13610.0,34.1946,34.2029,34.1779,34.1863,13610.0
2017-09-06 13:35:00,41.01,41.05,41.01,41.03,24952.0,34.1779,34.2113,34.1779,34.1946,24952.0
2017-09-06 13:40:00,41.03,41.04,41.02,41.04,10948.0,34.1946,34.2029,34.1863,34.2029,10948.0
2017-09-06 13:45:00,41.04,41.04,41.02,41.02,9604.0,34.2029,34.2029,34.1863,34.1863,9604.0
2017-09-06 13:50:00,41.02,41.03,41.01,41.02,23964.0,34.1863,34.1946,34.1779,34.1863,23964.0
2017-09-06 13:55:00,41.02,41.02,41.01,41.02,5808.0,34.1863,34.1863,34.1779,34.1863,5808.0
2017-09-06 14:00:00,41.02,41.05,41.02,41.02,44448.0,34.1863,34.2113,34.1863,34.1863,44448.0
2017-09-06 14:05:00,41.04,41.04,41.02,41.04,39480.0,34.2029,34.2029,34.1863,34.2029,39480.0
2017-09-06 14:10:00,41.05,41.1,41.04,41.09,26382.0,34.2113,34.253,34.2029,34.2446,26382.0
2017-09-06 14:15:00,41.09,41.09,41.05,41.08,21340.0,34.2446,34.2446,34.2113,34.2363,21340.0
2017-09-06 14:20:00,41.08,41.09,41.06,41.09,67540.0,34.2363,34.2446,34.2196,34.2446,67540.0
2017-09-06 14:25:00,41.08,41.08,41.06,41.06,9862.0,34.2363,34.2363,34.2196,34.2196,9862.0
2017-09-06 14:30:00,41.06,41.08,41.06,41.07,15884.0,34.2196,34.2363,34.2196,34.2279,15884.0
2017-09-06 14:35:00,41.08,41.09,41.07,41.08,27092.0,34.2363,34.2446,34.2279,34.2363,27092.0
2017-09-06 14:40:00,41.07,41.07,41.06,41.06,8912.0,34.2279,34.2279,34.2196,34.2196,8912.0
2017-09-06 14:45:00,41.05,41.06,41.02,41.02,17930.0,34.2113,34.2196,34.1863,34.1863,17930.0
2017-09-06 14:50:00,41.02,41.02,40.99,41.0,20192.0,34.1863,34.1863,34.1613,34.1696,20192.0
2017-09-06 14:55:00,40.99,41.01,40.96,40.96,25572.0,34.1613,34.1779,34.1363,34.1363,25572.0
2017-09-06 15:00:00,40.96,40.97,40.93,40.94,45766.0,34.1363,34.1446,34.1113,34.1196,45766.0
2017-09-06 15:05:00,40.94,40.96,40.93,40.94,32556.0,34.1196,34.1363,34.1113,34.1196,32556.0
2017-09-06 15:10:00,40.94,40.95,40.91,40.92,23224.0,34.1196,34.1279,34.0946,34.1029,23224.0
2017-09-06 15:15:00,40.92,40.94,40.91,40.94,18800.0,34.1029,34.1196,34.0946,34.1196,18800.0
2017-09-06 15:20:00,40.94,40.98,40.92,40.97,30100.0,34.1196,34.1529,34.1029,34.1446,30100.0
2017-09-06 15:25:00,40.98,40.98,40.93,40.93,23472.0,34.1529,34.1529,34.1113,34.1113,23472.0
2017-09-06 15:30:00,40.93,40.94,40.89,40.91,33700.0,34.1113,34.1196,34.0779,34.0946,33700.0
2017-09-06 15:35:00,40.9,40.91,40.88,40.88,53190.0,34.0863,34.0946,34.0696,34.0696,53190.0
2017-09-06 15:40:00,40.87,40.87,40.85,40.85,45812.0,34.0613,34.0613,34.0446,34.0446,45812.0
2017-09-06 15:45:00,40.85,40.89,40.85,40.86,86760.0,34.0446,34.0779,34.0446,34.0529,86760.0
2017-09-06 15:50:00,40.86,40.88,40.83,40.83,84576.0,34.0529,34.0696,34.0279,34.0279,84576.0
2017-09-06 15:55:00,40.83,40.85,40.81,40.85,144328.0,34.0279,34.0446,34.0113,34.0446,144328.0
2017-09-07 09:30:00,40.97,40.97,40.74,40.76,52580.0,34.1446,34.1446,33.9529,33.9696,52580.0
2017-09-07 09:35:00,40.73,40.82,40.72,40.74,12696.0,33.9446,34.0196,33.9363,33.9529,12696.0
2017-09-07 09:40:00,40.74,40.77,40.71,40.72,9656.0,33.9529,33.9779,33.9279,33.9363,9656.0
2017-09-07 09:45:00,40.71,40.74,40.58,40.7,27634.0,33.9279,33.9529,33.8196,33.9196,27634.0
2017-09-07 09:50:00,40.68,40.7,40.63,40.7,52894.0,33.9029,33.9196,33.8613,33.9196,52894.0
2017-09-07 09:55:00,40.68,40.69,40.54,40.6,22484.0,33.9029,33.9113,33.7862,33.8362,22484.0
2017-09-07 10:00:00,40.6,40.6,40.44,40.45,38036.0,33.8362,33.8362,33.7029,33.7112,38036.0
2017-09-07 10:05:00,40.46,40.54,40.46,40.53,34958.0,33.7196,33.7862,33.7196,33.7779,34958.0
2017-09-07 10:10:00,40.52,40.53,40.43,40.48,29116.0,33.7696,33.7779,33.6946,33.7362,29116.0
2017-09-07 10:15:00,40.47,40.51,40.46,40.49,14274.0,33.7279,33.7612,33.7196,33.7446,14274.0
2017-09-07 10:20:00,40.48,40.49,40.43,40.44,18950.0,33.7362,33.7446,33.6946,33.7029,18950.0
2017-09-07 10:25:00,40.43,40.43,40.4,40.4,14572.0,33.6946,33.6946,33.6696,33.6696,14572.0
2017-09-07 10:30:00,40.4,40.41,40.36,40.38,21082.0,33.6696,33.6779,33.6362,33.6529,21082.0
2017-09-07 10:35:00,40.39,40.43,40.32,40.32,33874.0,33.6612,33.6946,33.6029,33.6029,33874.0
2017-09-07 10:40:00,40.33,40.35,40.31,40.33,32556.0,33.6112,33.6279,33.5946,33.6112,32556.0
2017-09-07 10:45:00,40.33,40.39,40.32,40.38,35542.0,33.6112,33.6612,33.6029,33.6529,35542.0
2017-09-07 10:50:00,40.37,40.41,40.37,40.4,21060.0,33.6446,33.6779,33.6446,33.6696,21060.0
2017-09-07 10:55:00,40.4,40.41,40.37,40.38,22764.0,33.6696,33.6779,33.6446,33.6529,22764.0
2017-09-07 11:00:00,40.38,40.4,40.38,40.38,22554.0,33.6529,33.6696,33.6529,33.6529,22554.0
2017-09-07 11:05:00,40.38,40.39,40.28,40.3,32532.0,33.6529,33.6612,33.5696,33.5862,32532.0
2017-09-07 11:10:00,40.29,40.34,40.29,40.33,14476.0,33.5779,33.6196,33.5779,33.6112,14476.0
2017-09-07 11:15:00,40.33,40.33,40.26,40.27,25008.0,33.6112,33.6112,33.5529,33.5612,25008.0
2017-09-07 11:20:00,40.27,40.27,40.23,40.27,45464.0,33.5612,33.5612,33.5279,33.5612,45464.0
2017-09-07 11:25:00,40.26,40.28,40.25,40.26,24060.0,33.5529,33.5696,33.5446,33.5529,24060.0
2017-09-07 11:30:00,40.26,40.29,40.21,40.22,41304.0,33.5529,33.5779,33.5112,33.5196,41304.0
2017-09-07 11:35:00,40.21,40.22,40.17,40.22,34928.0,33.5112,33.5196,33.4779,33.5196,34928.0
2017-09-07 11:40:00,40.22,40.23,40.2,40.2,24494.0,33.5196,33.5279,33.5029,33.5029,24494.0
2017-09-07 11:45:00,40.2,40.21,40.15,40.15,21852.0,33.5029,33.5112,33.4612,33.4612,21852.0
2017-09-07 11:50:00,40.13,40.15,40.1,40.14,29566.0,33.4445,33.4612,33.4195,33.4529,29566.0
2017-09-07 11:55:00,40.14,40.15,40.13,40.15,17484.0,33.4529,33.4612,33.4445,33.4612,17484.0
2017-09-07 12:00:00,40.15,40.19,40.14,40.15,26838.0,33.4612,33.4946,33.4529,33.4612,26838.0
2017-09-07 12:05:00,40.16,40.18,40.15,40.16,22514.0,33.4696,33.4862,33.4612,33.4696,22514.0
2017-09-07 12:10:00,40.16,40.17,40.14,40.16,17512.0,33.4696,33.4779,33.4529,33.4696,17512.0
2017-09-07 12:15:00,40.16,40.16,40.13,40.15,28748.0,33.4696,33.4696,33.4445,33.4612,28748.0
2017-09-07 12:20:00,40.15,40.16,40.14,40.16,20730.0,33.4612,33.4696,33.4529,33.4696,20730.0
2017-09-07 12:25:00,40.16,40.18,40.14,40.15,52016.0,33.4696,33.4862,33.4529,33.4612,52016.0
2017-09-07 12:30:00,40.15,40.17,40.12,40.12,79642.0,33.4612,33.4779,33.4362,33.4362,79642.0
2017-09-07 12:35:00,40.12,40.12,40.08,40.12,26466.0,33.4362,33.4362,33.4029,33.4362,26466.0
2017-09-07 12:40:00,40.11,40.13,40.1,40.11,12714.0,33.4279,33.4445,33.4195,33.4279,12714.0
2017-09-07 12:45:00,40.1,40.12,40.1,40.12,21208.0,33.4195,33.4362,33.4195,33.4362,21208.0
2017-09-07 12:50:00,40.12,40.13,40.1,40.1,31506.0,33.4362,33.4445,33.4195,33.4195,31506.0
2017-09-07 12:55:00,40.1,40.13,40.1,40.13,10910.0,33.4195,33.4445,33.4195,33.4445,10910.0
2017-09-07 13:00:00,40.12,40.12,40.1,40.1,15182.0,33.4362,33.4362,33.4195,33.4195,15182.0
2017-09-07 13:05:00,40.11,40.12,40.1,40.12,14722.0,33.4279,33.4362,33.4195,33.4362,14722.0
2017-09-07 13:10:00,40.12,40.15,40.12,40.13,14520.0,33.4362,33.4612,33.4362,33.4445,14520.0
2017-09-07 13:15:00,40.13,40.13,40.12,40.13,13600.0,33.4445,33.4445,33.4362,33.4445,13600.0
2017-09-07 13:20:00,40.13,40.13,40.09,40.1,30874.0,33.4445,33.4445,33.4112,33.4195,30874.0
2017-09-07 13:25:00,40.1,40.1,40.08,40.08,20900.0,33.4195,33.4195,33.4029,33.4029,20900.0
2017-09-07 13:30:00,40.08,40.09,40.08,40.09,21220.0,33.4029,33.4112,33.4029,33.4112,21220.0
2017-09-07 13:35:00,40.09,40.09,40.04,40.06,30812.0,33.4112,33.4112,33.3695,33.3862,30812.0
2017-09-07 13:40:00,40.06,40.09,40.05,40.09,23970.0,33.3862,33.4112,33.3779,33.4112,23970.0
2017-09-07 13:45:00,40.09,40.1,40.08,40.09,19760.0,33.4112,33.4195,33.4029,33.4112,19760.0
2017-09-07 13:50:00,40.09,40.09,40.05,40.06,23898.0,33.4112,33.4112,33.3779,33.3862,23898.0
2017-09-07 13:55:00,40.06,40.1,40.05,40.1,18594.0,33.3862,33.4195,33.3779,33.4195,18594.0
2017-09-07 14:00:00,40.1,40.1,40.08,40.09,19194.0,33.4195,33.4195,33.4029,33.4112,19194.0
2017-09-07 14:05:00,40.09,40.1,40.07,40.09,20562.0,33.4112,33.4195,33.3945,33.4112,20562.0
2017-09-07 14:10:00,40.09,40.1,40.07,40.09,19326.0,33.4112,33.4195,33.3945,33.4112,19326.0
2017-09-07 14:15:00,40.09,40.12,40.08,40.12,16220.0,33.4112,33.4362,33.4029,33.4362,16220.0
2017-09-07 14:20:00,40.12,40.13,40.11,40.13,12932.0,33.4362,33.4445,33.4279,33.4445,12932.0
2017-09-07 14:25:00,40.13,40.14,40.12,40.13,13170.0,33.4445,33.4529,33.4362,33.4445,13170.0
2017-09-07 14:30:00,40.13,40.14,40.12,40.14,16788.0,33.4445,33.4529,33.4362,33.4529,16788.0
2017-09-07 14:35:00,40.15,40.16,40.13,40.14,16882.0,33.4612,33.4696,33.4445,33.4529,16882.0
2017-09-07 14:40:00,40.14,40.17,40.14,40.17,9786.0,33.4529,33.4779,33.4529,33.4779,9786.0
2017-09-07 14:45:00,40.17,40.17,40.15,40.16,16404.0,33.4779,33.4779,33.4612,33.4696,16404.0
2017-09-07 14:50:00,40.15,40.18,40.15,40.17,35542.0,33.4612,33.4862,33.4612,33.4779,35542.0
2017-09-07 14:55:00,40.17,40.18,40.15,40.17,31122.0,33.4779,33.4862,33.4612,33.4779,31122.0
2017-09-07 15:00:00,40.17,40.2,40.15,40.18,85452.0,33.4779,33.5029,33.4612,33.4862,85452.0
2017-09-07 15:05:00,40.18,40.19,40.18,40.19,28692.0,33.4862,33.4946,33.4862,33.4946,28692.0
2017-09-07 15:10:00,40.19,40.23,40.19,40.22,21088.0,33.4946,33.5279,33.4946,33.5196,21088.0
2017-09-07 15:15:00,40.22,40.23,40.22,40.22,20772.0,33.5196,33.5279,33.5196,33.5196,20772.0
2017-09-07 15:20:00,40.22,40.23,40.2,40.2,34558.0,33.5196,33.5279,33.5029,33.5029,34558.0
2017-09-07 15:25:00,40.2,40.21,40.19,40.2,33088.0,33.5029,33.5112,33.4946,33.5029,33088.0
2017-09-07 15:30:00,40.2,40.22,40.18,40.19,62192.0,33.5029,33.5196,33.4862,33.4946,62192.0
2017-09-07 15:35:00,40.18,40.19,40.16,40.18,61438.0,33.4862,33.4946,33.4696,33.4862,61438.0
2017-09-07 15:40:00,40.18,40.25,40.17,40.25,102388.0,33.4862,33.5446,33.4779,33.5446,102388.0
2017-09-07 15:45:00,40.25,40.32,40.24,40.3,160462.0,33.5446,33.6029,33.5362,33.5862,160462.0
2017-09-07 15:50:00,40.3,40.31,40.27,40.29,107328.0,33.5862,33.5946,33.5612,33.5779,107328.0
2017-09-07 15:55:00,40.29,40.3,40.26,40.28,233652.0,33.5779,33.5862,33.5529,33.5696,233652.0
2017-09-08 09:30:00,39.95,40.19,39.88,40.13,82402.0,33.2945,33.4946,33.2362,33.4445,82402.0
2017-09-08 09:35:00,40.13,40.18,40.12,40.17,38248.0,33.4445,33.4862,33.4362,33.4779,38248.0
2017-09-08 09:40:00,40.17,40.23,40.15,40.17,34414.0,33.4779,33.5279,33.4612,33.4779,34414.0
2017-09-08 09:45:00,40.19,40.23,40.16,40.19,27038.0,33.4946,33.5279,33.4696,33.4946,27038.0
2017-09-08 09:50:00,40.22,40.24,40.16,40.16,21804.0,33.5196,33.5362,33.4696,33.4696,21804.0
2017-09-08 09:55:00,40.16,40.17,40.11,40.15,24574.0,33.4696,33.4779,33.4279,33.4612,24574.0
2017-09-08 10:00:00,40.13,40.34,40.13,40.31,77384.0,33.4445,33.6196,33.4445,33.5946,77384.0
2017-09-08 10:05:00,40.32,40.33,40.22,40.23,32568.0,33.6029,33.6112,33.5196,33.5279,32568.0
2017-09-08 10:10:00,40.22,40.26,40.21,40.26,27538.0,33.5196,33.5529,33.5112,33.5529,27538.0
2017-09-08 10:15:00,40.26,40.27,40.2,40.2,23156.0,33.5529,33.5612,33.5029,33.5029,23156.0
2017-09-08 10:20:00,40.2,40.25,40.2,40.23,15918.0,33.5029,33.5446,33.5029,33.5279,15918.0
2017-09-08 10:25:00,40.23,40.27,40.2,40.26,40862.0,33.5279,33.5612,33.5029,33.5529,40862.0
2017-09-08 10:30:00,40.27,40.32,40.24,40.32,53446.0,33.5612,33.6029,33.5362,33.6029,53446.0
2017-09-08 10:35:00,40.32,40.38,40.32,40.38,27490.0,33.6029,33.6529,33.6029,33.6529,27490.0
2017-09-08 10:40:00,40.38,40.5,40.38,40.49,23012.0,33.6529,33.7529,33.6529,33.7446,23012.0
2017-09-08 10:45:00,40.49,40.56,40.47,40.49,39016.0,33.7446,33.8029,33.7279,33.7446,39016.0
2017-09-08 10:50:00,40.49,40.54,40.47,40.47,15062.0,33.7446,33.7862,33.7279,33.7279,15062.0
2017-09-08 10:55:00,40.46,40.51,40.43,40.51,14418.0,33.7196,33.7612,33.6946,33.7612,14418.0
2017-09-08 11:00:00,40.51,40.54,40.49,40.53,37146.0,33.7612,33.7862,33.7446,33.7779,37146.0
2017-09-08 11:05:00,40.53,40.53,40.42,40.45,40186.0,33.7779,33.7779,33.6862,33.7112,40186.0
2017-09-08 11:10:00,40.45,40.54,40.45,40.45,15524.0,33.7112,33.7862,33.7112,33.7112,15524.0
2017-09-08 11:15:00,40.45,40.49,40.42,40.48,22816.0,33.7112,33.7446,33.6862,33.7362,22816.0
2017-09-08 11:20:00,40.49,40.52,40.46,40.52,13688.0,33.7446,33.7696,33.7196,33.7696,13688.0
2017-09-08 11:25:00,40.52,40.54,40.47,40.48,14996.0,33.7696,33.7862,33.7279,33.7362,14996.0
2017-09-08 11:30:00,40.47,40.49,40.47,40.49,8752.0,33.7279,33.7446,33.7279,33.7446,8752.0
2017-09-08 11:35:00,40.48,40.49,40.46,40.46,5728.0,33.7362,33.7446,33.7196,33.7196,5728.0
2017-09-08 11:40:00,40.46,40.47,40.44,40.45,8806.0,33.7196,33.7279,33.7029,33.7112,8806.0
2017-09-08 11:45:00,40.45,40.45,40.44,40.44,5982.0,33.7112,33.7112,33.7029,33.7029,5982.0
2017-09-08 11:50:00,40.44,40.44,40.42,40.42,9078.0,33.7029,33.7029,33.6862,33.6862,9078.0
2017-09-08 11:55:00,40.42,40.42,40.38,40.39,14330.0,33.6862,33.6862,33.6529,33.6612,14330.0
2017-09-08 12:00:00,40.39,40.41,40.39,40.4,12552.0,33.6612,33.6779,33.6612,33.6696,12552.0
2017-09-08 12:05:00,40.4,40.42,40.39,40.42,8052.0,33.6696,33.6862,33.6612,33.6862,8052.0
2017-09-08 12:10:00,40.41,40.42,40.4,40.41,7212.0,33.6779,33.6862,33.6696,33.6779,7212.0
2017-09-08 12:15:00,40.41,40.48,40.41,40.48,19798.0,33.6779,33.7362,33.6779,33.7362,19798.0
2017-09-08 12:20:00,40.5,40.51,40.49,40.51,19402.0,33.7529,33.7612,33.7446,33.7612,19402.0
2017-09-08 12:25:00,40.51,40.52,40.5,40.52,11720.0,33.7612,33.7696,33.7529,33.7696,11720.0
2017-09-08 12:30:00,40.52,40.56,40.46,40.56,51840.0,33.7696,33.8029,33.7196,33.8029,51840.0
2017-09-08 12:35:00,40.56,40.57,40.55,40.56,27042.0,33.8029,33.8112,33.7946,33.8029,27042.0
2017-09-08 12:40:00,40.57,40.57,40.56,40.56,8146.0,33.8112,33.8112,33.8029,33.8029,8146.0
2017-09-08 12:45:00,40.57,40.57,40.52,40.53,11832.0,33.8112,33.8112,33.7696,33.7779,11832.0
2017-09-08 12:50:00,40.54,40.57,40.53,40.56,8058.0,33.7862,33.8112,33.7779,33.8029,8058.0
2017-09-08 12:55:00,40.56,40.59,40.56,40.59,17416.0,33.8029,33.8279,33.8029,33.8279,17416.0
2017-09-08 13:00:00,40.59,40.59,40.55,40.57,12666.0,33.8279,33.8279,33.7946,33.8112,12666.0
2017-09-08 13:05:00,40.56,40.57,40.55,40.56,7580.0,33.8029,33.8112,33.7946,33.8029,7580.0
2017-09-08 13:10:00,40.56,40.57,40.53,40.54,17062.0,33.8029,33.8112,33.7779,33.7862,17062.0
2017-09-08 13:15:00,40.52,40.55,40.49,40.5,15320.0,33.7696,33.7946,33.7446,33.7529,15320.0
2017-09-08 13:20:00,40.49,40.5,40.46,40.46,13930.0,33.7446,33.7529,33.7196,33.7196,13930.0
2017-09-08 13:25:00,40.47,40.48,40.46,40.48,7738.0,33.7279,33.7362,33.7196,33.7362,7738.0
2017-09-08 13:30:00,40.48,40.48,40.47,40.47,6640.0,33.7362,33.7362,33.7279,33.7279,6640.0
2017-09-08 13:35:00,40.48,40.49,40.46,40.47,8406.0,33.7362,33.7446,33.7196,33.7279,8406.0
2017-09-08 13:40:00,40.48,40.48,40.46,40.48,8810.0,33.7362,33.7362,33.7196,33.7362,8810.0
2017-09-08 13:45:00,40.48,40.49,40.48,40.49,9416.0,33.7362,33.7446,33.7362,33.7446,9416.0
2017-09-08 13:50:00,40.49,40.49,40.48,40.49,7806.0,33.7446,33.7446,33.7362,33.7446,7806.0
2017-09-08 13:55:00,40.49,40.58,40.49,40.58,20748.0,33.7446,33.8196,33.7446,33.8196,20748.0
2017-09-08 14:00:00,40.57,40.57,40.56,40.57,9444.0,33.8112,33.8112,33.8029,33.8112,9444.0
2017-09-08 14:05:00,40.57,40.57,40.55,40.56,17878.0,33.8112,33.8112,33.7946,33.8029,17878.0
2017-09-08 14:10:00,40.56,40.63,40.55,40.63,28454.0,33.8029,33.8613,33.7946,33.8613,28454.0
2017-09-08 14:15:00,40.62,40.62,40.6,40.62,16378.0,33.8529,33.8529,33.8362,33.8529,16378.0
2017-09-08 14:20:00,40.62,40.63,40.6,40.63,13990.0,33.8529,33.8613,33.8362,33.8613,13990.0
2017-09-08 14:25:00,40.62,40.69,40.61,40.68,39952.0,33.8529,33.9113,33.8446,33.9029,39952.0
2017-09-08 14:30:00,40.68,40.7,40.67,40.69,19726.0,33.9029,33.9196,33.8946,33.9113,19726.0
2017-09-08 14:35:00,40.69,40.69,40.65,40.65,9484.0,33.9113,33.9113,33.8779,33.8779,9484.0
2017-09-08 14:40:00,40.65,40.67,40.64,40.66,17546.0,33.8779,33.8946,33.8696,33.8863,17546.0
2017-09-08 14:45:00,40.66,40.66,40.63,40.63,7542.0,33.8863,33.8863,33.8613,33.8613,7542.0
2017-09-08 14:50:00,40.63,40.63,40.6,40.61,23218.0,33.8613,33.8613,33.8362,33.8446,23218.0
2017-09-08 14:55:00,40.61,40.62,40.57,40.58,15208.0,33.8446,33.8529,33.8112,33.8196,15208.0
2017-09-08 15:00:00,40.58,40.59,40.54,40.55,17066.0,33.8196,33.8279,33.7862,33.7946,17066.0
2017-09-08 15:05:00,40.55,40.57,40.54,40.56,22094.0,33.7946,33.8112,33.7862,33.8029,22094.0
2017-09-08 15:10:00,40.56,40.56,40.51,40.52,26472.0,33.8029,33.8029,33.7612,33.7696,26472.0
2017-09-08 15:15:00,40.52,40.53,40.49,40.5,31958.0,33.7696,33.7779,33.7446,33.7529,31958.0
2017-09-08 15:20:00,40.5,40.55,40.49,40.55,32500.0,33.7529,33.7946,33.7446,33.7946,32500.0
2017-09-08 15:25:00,40.55,40.56,40.51,40.51,17698.0,33.7946,33.8029,33.7612,33.7612,17698.0
2017-09-08 15:30:00,40.51,40.53,40.49,40.52,39600.0,33.7612,33.7779,33.7446,33.7696,39600.0
2017-09-08 15:35:00,40.52,40.55,40.52,40.55,32414.0,33.7696,33.7946,33.7696,33.7946,32414.0
2017-09-08 15:40:00,40.55,40.6,40.54,40.57,76472.0,33.7946,33.8362,33.7862,33.8112,76472.0
2017-09-08 15:45:00,40.57,40.61,40.55,40.61,94346.0,33.8112,33.8446,33.7946,33.8446,94346.0
2017-09-08 15:50:00,40.61,40.63,40.58,40.6,132194.0,33.8446,33.8613,33.8196,33.8362,132194.0
2017-09-08 15:55:00,40.6,40.6,40.54,40.57,362476.0,33.8362,33.8362,33.7862,33.8112,362476.0
2017-09-11 09:30:00,41.1,41.16,40.88,41.15,63048.0,34.253,34.303,34.0696,34.2946,63048.0
2017-09-11 09:35:00,41.17,41.21,40.96,41.01,29826.0,34.3113,34.3446,34.1363,34.1779,29826.0
2017-09-11 09:40:00,41.02,41.02,40.97,41.0,8726.0,34.1863,34.1863,34.1446,34.1696,8726.0
2017-09-11 09:45:00,41.01,41.02,40.88,40.9,20122.0,34.1779,34.1863,34.0696,34.0863,20122.0
2017-09-11 09:50:00,40.9,41.08,40.89,41.01,42610.0,34.0863,34.2363,34.0779,34.1779,42610.0
2017-09-11 09:55:00,41.0,41.01,40.91,40.91,10578.0,34.1696,34.1779,34.0946,34.0946,10578.0
2017-09-11 10:00:00,40.91,40.93,40.88,40.9,27382.0,34.0946,34.1113,34.0696,34.0863,27382.0
2017-09-11 10:05:00,40.91,40.95,40.89,40.94,18402.0,34.0946,34.1279,34.0779,34.1196,18402.0
2017-09-11 10:10:00,40.95,41.02,40.94,40.96,17990.0,34.1279,34.1863,34.1196,34.1363,17990.0
2017-09-11 10:15:00,40.97,40.99,40.93,40.98,20712.0,34.1446,34.1613,34.1113,34.1529,20712.0
2017-09-11 10:20:00,40.98,41.0,40.97,40.98,11960.0,34.1529,34.1696,34.1446,34.1529,11960.0
2017-09-11 10:25:00,40.98,40.98,40.93,40.95,17170.0,34.1529,34.1529,34.1113,34.1279,17170.0
2017-09-11 10:30:00,40.96,41.02,40.95,41.01,14750.0,34.1363,34.1863,34.1279,34.1779,14750.0
2017-09-11 10:35:00,41.01,41.02,40.93,40.93,19390.0,34.1779,34.1863,34.1113,34.1113,19390.0
2017-09-11 10:40:00,40.93,40.96,40.93,40.95,6176.0,34.1113,34.1363,34.1113,34.1279,6176.0
2017-09-11 10:45:00,40.96,40.98,40.95,40.97,14226.0,34.1363,34.1529,34.1279,34.1446,14226.0
2017-09-11 10:50:00,40.97,40.97,40.93,40.94,12260.0,34.1446,34.1446,34.1113,34.1196,12260.0
2017-09-11 10:55:00,40.94,41.01,40.94,41.01,21450.0,34.1196,34.1779,34.1196,34.1779,21450.0
2017-09-11 11:00:00,41.01,41.02,40.99,41.01,24214.0,34.1779,34.1863,34.1613,34.1779,24214.0
2017-09-11 11:05:00,41.01,41.02,40.95,40.98,14840.0,34.1779,34.1863,34.1279,34.1529,14840.0
2017-09-11 11:10:00,40.98,41.01,40.97,40.97,15266.0,34.1529,34.1779,34.1446,34.1446,15266.0
2017-09-11 11:15:00,40.99,41.0,40.97,40.99,15358.0,34.1613,34.1696,34.1446,34.1613,15358.0
2017-09-11 11:20:00,40.98,41.03,40.98,41.03,14012.0,34.1529,34.1946,34.1529,34.1946,14012.0
2017-09-11 11:25:00,41.02,41.03,40.99,41.01,15124.0,34.1863,34.1946,34.1613,34.1779,15124.0
2017-09-11 11:30:00,40.99,41.06,40.99,41.04,13738.0,34.1613,34.2196,34.1613,34.2029,13738.0
2017-09-11 11:35:00,41.06,41.08,41.02,41.02,7074.0,34.2196,34.2363,34.1863,34.1863,7074.0
2017-09-11 11:40:00,41.04,41.08,41.02,41.05,18568.0,34.2029,34.2363,34.1863,34.2113,18568.0
2017-09-11 11:45:00,41.06,41.08,41.05,41.07,5026.0,34.2196,34.2363,34.2113,34.2279,5026.0
2017-09-11 11:50:00,41.08,41.08,41.06,41.06,11418.0,34.2363,34.2363,34.2196,34.2196,11418.0
2017-09-11 11:55:00,41.05,41.08,41.05,41.06,7410.0,34.2113,34.2363,34.2113,34.2196,7410.0
2017-09-11 12:00:00,41.05,41.06,40.99,41.02,9502.0,34.2113,34.2196,34.1613,34.1863,9502.0
2017-09-11 12:05:00,41.03,41.05,41.01,41.03,5484.0,34.1946,34.2113,34.1779,34.1946,5484.0
2017-09-11 12:10:00,41.04,41.06,41.02,41.04,8858.0,34.2029,34.2196,34.1863,34.2029,8858.0
2017-09-11 12:15:00,41.05,41.07,41.05,41.07,25820.0,34.2113,34.2279,34.2113,34.2279,25820.0
2017-09-11 12:20:00,41.06,41.06,41.05,41.06,6200.0,34.2196,34.2196,34.2113,34.2196,6200.0
2017-09-11 12:25:00,41.06,41.17,41.06,41.16,14510.0,34.2196,34.3113,34.2196,34.303,14510.0
2017-09-11 12:30:00,41.18,41.21,41.15,41.2,14672.0,34.3196,34.3446,34.2946,34.3363,14672.0
2017-09-11 12:35:00,41.21,41.21,41.17,41.18,23814.0,34.3446,34.3446,34.3113,34.3196,23814.0
2017-09-11 12:40:00,41.19,41.24,41.19,41.2,12098.0,34.328,34.3696,34.328,34.3363,12098.0
2017-09-11 12:45:00,41.2,41.2,41.17,41.19,10660.0,34.3363,34.3363,34.3113,34.328,10660.0
2017-09-11 12:50:00,41.18,41.2,41.18,41.19,9020.0,34.3196,34.3363,34.3196,34.328,9020.0
2017-09-11 12:55:00,41.18,41.18,41.13,41.16,11932.0,34.3196,34.3196,34.278,34.303,11932.0
2017-09-11 13:00:00,41.16,41.18,41.14,41.16,11482.0,34.303,34.3196,34.2863,34.303,11482.0
2017-09-11 13:05:00,41.15,41.17,41.14,41.17,9616.0,34.2946,34.3113,34.2863,34.3113,9616.0
2017-09-11 13:10:00,41.17,41.2,41.17,41.19,14600.0,34.3113,34.3363,34.3113,34.328,14600.0
2017-09-11 13:15:00,41.19,41.22,41.19,41.2,17654.0,34.328,34.353,34.328,34.3363,17654.0
2017-09-11 13:20:00,41.2,41.2,41.18,41.2,11988.0,34.3363,34.3363,34.3196,34.3363,11988.0
2017-09-11 13:25:00,41.2,41.2,41.16,41.17,11048.0,34.3363,34.3363,34.303,34.3113,11048.0
2017-09-11 13:30:00,41.17,41.21,41.17,41.2,26412.0,34.3113,34.3446,34.3113,34.3363,26412.0
2017-09-11 13:35:00,41.19,41.21,41.18,41.21,42310.0,34.328,34.3446,34.3196,34.3446,42310.0
2017-09-11 13:40:00,41.2,41.24,41.2,41.23,34500.0,34.3363,34.3696,34.3363,34.3613,34500.0
2017-09-11 13:45:00,41.23,41.24,41.22,41.24,30924.0,34.3613,34.3696,34.353,34.3696,30924.0
2017-09-11 13:50:00,41.24,41.24,41.22,41.22,24574.0,34.3696,34.3696,34.353,34.353,24574.0
2017-09-11 13:55:00,41.22,41.24,41.21,41.24,11424.0,34.353,34.3696,34.3446,34.3696,11424.0
2017-09-11 14:00:00,41.24,41.27,41.24,41.25,25872.0,34.3696,34.3946,34.3696,34.378,25872.0
2017-09-11 14:05:00,41.24,41.26,41.24,41.25,22630.0,34.3696,34.3863,34.3696,34.378,22630.0
2017-09-11 14:10:00,41.25,41.25,41.23,41.24,16024.0,34.378,34.378,34.3613,34.3696,16024.0
2017-09-11 14:15:00,41.23,41.24,41.2,41.2,6894.0,34.3613,34.3696,34.3363,34.3363,6894.0
2017-09-11 14:20:00,41.2,41.2,41.18,41.18,12802.0,34.3363,34.3363,34.3196,34.3196,12802.0
2017-09-11 14:25:00,41.19,41.22,41.19,41.21,18916.0,34.328,34.353,34.328,34.3446,18916.0
2017-09-11 14:30:00,41.21,41.24,41.2,41.24,15932.0,34.3446,34.3696,34.3363,34.3696,15932.0
2017-09-11 14:35:00,41.23,41.23,41.2,41.21,11522.0,34.3613,34.3613,34.3363,34.3446,11522.0
2017-09-11 14:40:00,41.22,41.22,41.18,41.21,19514.0,34.353,34.353,34.3196,34.3446,19514.0
2017-09-11 14:45:00,41.21,41.23,41.2,41.23,17092.0,34.3446,34.3613,34.3363,34.3613,17092.0
2017-09-11 14:50:00,41.23,41.24,41.21,41.23,19600.0,34.3613,34.3696,34.3446,34.3613,19600.0
2017-09-11 14:55:00,41.23,41.24,41.19,41.2,17818.0,34.3613,34.3696,34.328,34.3363,17818.0
2017-09-11 15:00:00,41.2,41.21,41.19,41.19,10792.0,34.3363,34.3446,34.328,34.328,10792.0
2017-09-11 15:05:00,41.19,41.21,41.18,41.18,26294.0,34.328,34.3446,34.3196,34.3196,26294.0
2017-09-11 15:10:00,41.18,41.24,41.17,41.24,34412.0,34.3196,34.3696,34.3113,34.3696,34412.0
2017-09-11 15:15:00,41.24,41.27,41.23,41.24,30154.0,34.3696,34.3946,34.3613,34.3696,30154.0
2017-09-11 15:20:00,41.25,41.25,41.23,41.23,20202.0,34.378,34.378,34.3613,34.3613,20202.0
2017-09-11 15:25:00,41.23,41.24,41.21,41.24,42586.0,34.3613,34.3696,34.3446,34.3696,42586.0
2017-09-11 15:30:00,41.23,41.24,41.22,41.22,26978.0,34.3613,34.3696,34.353,34.353,26978.0
2017-09-11 15:35:00,41.22,41.24,41.21,41.24,40056.0,34.353,34.3696,34.3446,34.3696,40056.0
2017-09-11 15:40:00,41.24,41.26,41.23,41.26,64194.0,34.3696,34.3863,34.3613,34.3863,64194.0
2017-09-11 15:45:00,41.26,41.27,41.23,41.24,93130.0,34.3863,34.3946,34.3613,34.3696,93130.0
2017-09-11 15:50:00,41.24,41.24,41.21,41.24,86838.0,34.3696,34.3696,34.3446,34.3696,86838.0
2017-09-11 15:55:00,41.24,41.27,41.23,41.24,249414.0,34.3696,34.3946,34.3613,34.3696,249414.0
2017-09-12 09:30:00,41.31,41.33,41.22,41.33,45466.0,34.428,34.4446,34.353,34.4446,45466.0
2017-09-12 09:35:00,41.33,41.4,41.32,41.35,12398.0,34.4446,34.503,34.4363,34.4613,12398.0
2017-09-12 09:40:00,41.34,41.38,41.32,41.33,22058.0,34.453,34.4863,34.4363,34.4446,22058.0
2017-09-12 09:45:00,41.33,41.33,41.23,41.29,25288.0,34.4446,34.4446,34.3613,34.4113,25288.0
2017-09-12 09:50:00,41.29,41.31,41.19,41.19,56538.0,34.4113,34.428,34.328,34.328,56538.0
2017-09-12 09:55:00,41.2,41.32,41.18,41.26,74622.0,34.3363,34.4363,34.3196,34.3863,74622.0
2017-09-12 10:00:00,41.26,41.35,41.24,41.3,134120.0,34.3863,34.4613,34.3696,34.4196,134120.0
2017-09-12 10:05:00,41.31,41.31,41.28,41.3,21680.0,34.428,34.428,34.403,34.4196,21680.0
2017-09-12 10:10:00,41.29,41.3,41.25,41.26,14692.0,34.4113,34.4196,34.378,34.3863,14692.0
2017-09-12 10:15:00,41.27,41.27,41.2,41.23,16540.0,34.3946,34.3946,34.3363,34.3613,16540.0
2017-09-12 10:20:00,41.24,41.28,41.23,41.25,15398.0,34.3696,34.403,34.3613,34.378,15398.0
2017-09-12 10:25:00,41.23,41.24,41.17,41.17,18292.0,34.3613,34.3696,34.3113,34.3113,18292.0
2017-09-12 10:30:00,41.18,41.18,41.11,41.13,19120.0,34.3196,34.3196,34.2613,34.278,19120.0
2017-09-12 10:35:00,41.12,41.16,41.12,41.13,15094.0,34.2696,34.303,34.2696,34.278,15094.0
2017-09-12 10:40:00,41.15,41.16,41.13,41.13,11000.0,34.2946,34.303,34.278,34.278,11000.0
2017-09-12 10:45:00,41.12,41.12,41.08,41.1,11004.0,34.2696,34.2696,34.2363,34.253,11004.0
2017-09-12 10:50:00,41.12,41.17,41.11,41.15,10208.0,34.2696,34.3113,34.2613,34.2946,10208.0
2017-09-12 10:55:00,41.15,41.16,41.15,41.15,5886.0,34.2946,34.303,34.2946,34.2946,5886.0
2017-09-12 11:00:00,41.14,41.16,41.13,41.14,10442.0,34.2863,34.303,34.278,34.2863,10442.0
2017-09-12 11:05:00,41.15,41.15,41.13,41.13,7942.0,34.2946,34.2946,34.278,34.278,7942.0
2017-09-12 11:10:00,41.13,41.17,41.12,41.17,11168.0,34.278,34.3113,34.2696,34.3113,11168.0
2017-09-12 11:15:00,41.16,41.16,41.1,41.1,7796.0,34.303,34.303,34.253,34.253,7796.0
2017-09-12 11:20:00,41.11,41.12,41.09,41.1,9400.0,34.2613,34.2696,34.2446,34.253,9400.0
2017-09-12 11:25:00,41.11,41.13,41.1,41.12,7554.0,34.2613,34.278,34.253,34.2696,7554.0
2017-09-12 11:30:00,41.13,41.13,41.08,41.09,7170.0,34.278,34.278,34.2363,34.2446,7170.0
2017-09-12 11:35:00,41.09,41.13,41.09,41.1,31836.0,34.2446,34.278,34.2446,34.253,31836.0
2017-09-12 11:40:00,41.1,41.1,41.05,41.06,41654.0,34.253,34.253,34.2113,34.2196,41654.0
2017-09-12 11:45:00,41.06,41.1,41.06,41.09,19504.0,34.2196,34.253,34.2196,34.2446,19504.0
2017-09-12 11:50:00,41.1,41.13,41.09,41.1,19920.0,34.253,34.278,34.2446,34.253,19920.0
2017-09-12 11:55:00,41.1,41.1,41.08,41.08,12098.0,34.253,34.253,34.2363,34.2363,12098.0
2017-09-12 12:00:00,41.08,41.09,41.06,41.06,16078.0,34.2363,34.2446,34.2196,34.2196,16078.0
2017-09-12 12:05:00,41.07,41.08,41.06,41.07,11900.0,34.2279,34.2363,34.2196,34.2279,11900.0
2017-09-12 12:10:00,41.08,41.09,41.07,41.07,32024.0,34.2363,34.2446,34.2279,34.2279,32024.0
2017-09-12 12:15:00,41.08,41.1,41.07,41.1,14856.0,34.2363,34.253,34.2279,34.253,14856.0
2017-09-12 12:20:00,41.1,41.1,41.09,41.1,13890.0,34.253,34.253,34.2446,34.253,13890.0
2017-09-12 12:25:00,41.1,41.1,41.07,41.07,9938.0,34.253,34.253,34.2279,34.2279,9938.0
2017-09-12 12:30:00,41.08,41.09,41.08,41.08,11922.0,34.2363,34.2446,34.2363,34.2363,11922.0
2017-09-12 12:35:00,41.08,41.08,41.07,41.07,7074.0,34.2363,34.2363,34.2279,34.2279,7074.0
2017-09-12 12:40:00,41.07,41.11,41.07,41.1,7948.0,34.2279,34.2613,34.2279,34.253,7948.0
2017-09-12 12:45:00,41.1,41.12,41.1,41.1,10950.0,34.253,34.2696,34.253,34.253,10950.0
2017-09-12 12:50:00,41.11,41.13,41.11,41.12,6882.0,34.2613,34.278,34.2613,34.2696,6882.0
2017-09-12 12:55:00,41.12,41.12,41.1,41.11,7002.0,34.2696,34.2696,34.253,34.2613,7002.0
2017-09-12 13:00:00,41.11,41.13,41.08,41.08,30480.0,34.2613,34.278,34.2363,34.2363,30480.0
2017-09-12 13:05:00,41.08,41.1,41.07,41.08,10306.0,34.2363,34.253,34.2279,34.2363,10306.0
2017-09-12 13:10:00,41.08,41.09,41.06,41.08,19036.0,34.2363,34.2446,34.2196,34.2363,19036.0
2017-09-12 13:15:00,41.07,41.12,41.07,41.1,18014.0,34.2279,34.2696,34.2279,34.253,18014.0
2017-09-12 13:20:00,41.1,41.13,41.09,41.1,10860.0,34.253,34.278,34.2446,34.253,10860.0
2017-09-12 13:25:00,41.12,41.12,41.09,41.1,17154.0,34.2696,34.2696,34.2446,34.253,17154.0
2017-09-12 13:30:00,41.1,41.1,41.04,41.04,24532.0,34.253,34.253,34.2029,34.2029,24532.0
2017-09-12 13:35:00,41.04,41.08,41.04,41.07,10440.0,34.2029,34.2363,34.2029,34.2279,10440.0
2017-09-12 13:40:00,41.07,41.09,41.07,41.07,6254.0,34.2279,34.2446,34.2279,34.2279,6254.0
2017-09-12 13:45:00,41.07,41.07,41.06,41.06,9424.0,34.2279,34.2279,34.2196,34.2196,9424.0
2017-09-12 13:50:00,41.05,41.07,41.05,41.07,8780.0,34.2113,34.2279,34.2113,34.2279,8780.0
2017-09-12 13:55:00,41.06,41.07,41.06,41.07,8306.0,34.2196,34.2279,34.2196,34.2279,8306.0
2017-09-12 14:00:00,41.06,41.06,41.03,41.05,10528.0,34.2196,34.2196,34.1946,34.2113,10528.0
2017-09-12 14:05:00,41.03,41.04,40.99,40.99,9202.0,34.1946,34.2029,34.1613,34.1613,9202.0
2017-09-12 14:10:00,41.01,41.02,40.99,41.02,15516.0,34.1779,34.1863,34.1613,34.1863,15516.0
2017-09-12 14:15:00,41.01,41.03,41.0,41.01,12158.0,34.1779,34.1946,34.1696,34.1779,12158.0
2017-09-12 14:20:00,41.02,41.02,41.01,41.01,13572.0,34.1863,34.1863,34.1779,34.1779,13572.0
2017-09-12 14:25:00,41.01,41.02,40.99,41.02,11254.0,34.1779,34.1863,34.1613,34.1863,11254.0
2017-09-12 14:30:00,41.03,41.05,41.03,41.05,9380.0,34.1946,34.2113,34.1946,34.2113,9380.0
2017-09-12 14:35:00,41.05,41.09,41.05,41.09,11254.0,34.2113,34.2446,34.2113,34.2446,11254.0
2017-09-12 14:40:00,41.08,41.1,41.07,41.1,7338.0,34.2363,34.253,34.2279,34.253,7338.0
2017-09-12 14:45:00,41.09,41.1,41.07,41.08,13242.0,34.2446,34.253,34.2279,34.2363,13242.0
2017-09-12 14:50:00,41.08,41.09,41.07,41.09,6524.0,34.2363,34.2446,34.2279,34.2446,6524.0
2017-09-12 14:55:00,41.08,41.12,41.08,41.12,31084.0,34.2363,34.2696,34.2363,34.2696,31084.0
2017-09-12 15:00:00,41.13,41.13,41.11,41.12,37966.0,34.278,34.278,34.2613,34.2696,37966.0
2017-09-12 15:05:00,41.1,41.12,41.1,41.11,30736.0,34.253,34.2696,34.253,34.2613,30736.0
2017-09-12 15:10:00,41.11,41.13,41.1,41.11,12784.0,34.2613,34.278,34.253,34.2613,12784.0
2017-09-12 15:15:00,41.11,41.13,41.1,41.13,28770.0,34.2613,34.278,34.253,34.278,28770.0
2017-09-12 15:20:00,41.13,41.13,41.12,41.12,12128.0,34.278,34.278,34.2696,34.2696,12128.0
2017-09-12 15:25:00,41.12,41.13,41.12,41.12,13584.0,34.2696,34.278,34.2696,34.2696,13584.0
2017-09-12 15:30:00,41.12,41.13,41.12,41.13,27886.0,34.2696,34.278,34.2696,34.278,27886.0
2017-09-12 15:35:00,41.13,41.13,41.1,41.1,40208.0,34.278,34.278,34.253,34.253,40208.0
2017-09-12 15:40:00,41.11,41.11,41.1,41.11,24146.0,34.2613,34.2613,34.253,34.2613,24146.0
2017-09-12 15:45:00,41.12,41.15,41.12,41.13,85276.0,34.2696,34.2946,34.2696,34.278,85276.0
2017-09-12 15:50:00,41.12,41.13,41.1,41.13,99868.0,34.2696,34.278,34.253,34.278,99868.0
2017-09-12 15:55:00,41.13,41.13,41.09,41.13,190222.0,34.278,34.278,34.2446,34.278,190222.0
2017-09-13 09:30:00,41.03,41.04,40.97,40.98,31422.0,34.1946,34.2029,34.1446,34.1529,31422.0
2017-09-13 09:35:00,41.0,41.03,40.99,41.02,8608.0,34.1696,34.1946,34.1613,34.1863,8608.0
2017-09-13 09:40:00,41.02,41.04,40.97,41.02,6332.0,34.1863,34.2029,34.1446,34.1863,6332.0
2017-09-13 09:45:00,41.02,41.04,40.97,41.0,9666.0,34.1863,34.2029,34.1446,34.1696,9666.0
2017-09-13 09:50:00,41.01,41.03,40.99,40.99,6868.0,34.1779,34.1946,34.1613,34.1613,6868.0
2017-09-13 09:55:00,41.01,41.01,40.97,40.97,5178.0,34.1779,34.1779,34.1446,34.1446,5178.0
2017-09-13 10:00:00,40.98,40.98,40.96,40.98,12712.0,34.1529,34.1529,34.1363,34.1529,12712.0
2017-09-13 10:05:00,41.01,41.04,40.99,41.04,4620.0,34.1779,34.2029,34.1613,34.2029,4620.0
2017-09-13 10:10:00,41.05,41.05,41.03,41.03,25802.0,34.2113,34.2113,34.1946,34.1946,25802.0
2017-09-13 10:15:00,41.02,41.02,40.99,40.99,8230.0,34.1863,34.1863,34.1613,34.1613,8230.0
2017-09-13 10:20:00,40.99,40.99,40.97,40.99,8320.0,34.1613,34.1613,34.1446,34.1613,8320.0
2017-09-13 10:25:00,40.99,41.02,40.99,41.02,7880.0,34.1613,34.1863,34.1613,34.1863,7880.0
2017-09-13 10:30:00,41.03,41.1,41.03,41.08,16322.0,34.1946,34.253,34.1946,34.2363,16322.0
2017-09-13 10:35:00,41.09,41.09,41.06,41.08,12974.0,34.2446,34.2446,34.2196,34.2363,12974.0
2017-09-13 10:40:00,41.09,41.09,41.02,41.02,19906.0,34.2446,34.2446,34.1863,34.1863,19906.0
2017-09-13 10:45:00,41.02,41.05,41.02,41.05,3876.0,34.1863,34.2113,34.1863,34.2113,3876.0
2017-09-13 10:50:00,41.05,41.06,41.04,41.06,11934.0,34.2113,34.2196,34.2029,34.2196,11934.0
2017-09-13 10:55:00,41.06,41.06,41.04,41.06,7866.0,34.2196,34.2196,34.2029,34.2196,7866.0
2017-09-13 11:00:00,41.06,41.06,41.02,41.03,6690.0,34.2196,34.2196,34.1863,34.1946,6690.0
2017-09-13 11:05:00,41.02,41.05,41.02,41.04,10136.0,34.1863,34.2113,34.1863,34.2029,10136.0
2017-09-13 11:10:00,41.04,41.06,41.04,41.05,6472.0,34.2029,34.2196,34.2029,34.2113,6472.0
2017-09-13 11:15:00,41.05,41.09,41.05,41.09,11052.0,34.2113,34.2446,34.2113,34.2446,11052.0
2017-09-13 11:20:00,41.09,41.09,41.07,41.09,8284.0,34.2446,34.2446,34.2279,34.2446,8284.0
2017-09-13 11:25:00,41.09,41.09,41.06,41.06,13462.0,34.2446,34.2446,34.2196,34.2196,13462.0
2017-09-13 11:30:00,41.07,41.09,41.06,41.07,9676.0,34.2279,34.2446,34.2196,34.2279,9676.0
2017-09-13 11:35:00,41.07,41.07,41.04,41.05,10452.0,34.2279,34.2279,34.2029,34.2113,10452.0
2017-09-13 11:40:00,41.04,41.06,41.04,41.06,7250.0,34.2029,34.2196,34.2029,34.2196,7250.0
2017-09-13 11:45:00,41.06,41.1,41.06,41.1,6010.0,34.2196,34.253,34.2196,34.253,6010.0
2017-09-13 11:50:00,41.09,41.09,41.07,41.07,8048.0,34.2446,34.2446,34.2279,34.2279,8048.0
2017-09-13 11:55:00,41.07,41.08,41.05,41.06,7448.0,34.2279,34.2363,34.2113,34.2196,7448.0
2017-09-13 12:00:00,41.06,41.08,41.06,41.06,9028.0,34.2196,34.2363,34.2196,34.2196,9028.0
2017-09-13 12:05:00,41.05,41.05,41.01,41.01,17380.0,34.2113,34.2113,34.1779,34.1779,17380.0
2017-09-13 12:10:00,41.01,41.03,40.99,40.99,19810.0,34.1779,34.1946,34.1613,34.1613,19810.0
2017-09-13 12:15:00,40.99,41.02,40.99,41.02,15802.0,34.1613,34.1863,34.1613,34.1863,15802.0
2017-09-13 12:20:00,41.02,41.02,40.97,40.98,50292.0,34.1863,34.1863,34.1446,34.1529,50292.0
2017-09-13 12:25:00,40.97,40.99,40.97,40.98,10066.0,34.1446,34.1613,34.1446,34.1529,10066.0
2017-09-13 12:30:00,40.97,40.99,40.95,40.98,24000.0,34.1446,34.1613,34.1279,34.1529,24000.0
2017-09-13 12:35:00,40.98,40.98,40.95,40.98,11400.0,34.1529,34.1529,34.1279,34.1529,11400.0
2017-09-13 12:40:00,40.98,41.01,40.98,41.0,9704.0,34.1529,34.1779,34.1529,34.1696,9704.0
2017-09-13 12:45:00,41.01,41.02,41.01,41.01,5216.0,34.1779,34.1863,34.1779,34.1779,5216.0
2017-09-13 12:50:00,41.01,41.02,41.01,41.02,4748.0,34.1779,34.1863,34.1779,34.1863,4748.0
2017-09-13 12:55:00,41.02,41.06,41.02,41.05,9610.0,34.1863,34.2196,34.1863,34.2113,9610.0
2017-09-13 13:00:00,41.06,41.06,41.02,41.05,22732.0,34.2196,34.2196,34.1863,34.2113,22732.0
2017-09-13 13:05:00,41.05,41.05,41.04,41.05,5600.0,34.2113,34.2113,34.2029,34.2113,5600.0
2017-09-13 13:10:00,41.05,41.05,41.02,41.03,11452.0,34.2113,34.2113,34.1863,34.1946,11452.0
2017-09-13 13:15:00,41.04,41.05,41.02,41.03,11478.0,34.2029,34.2113,34.1863,34.1946,11478.0
2017-09-13 13:20:00,41.04,41.04,40.99,41.01,9744.0,34.2029,34.2029,34.1613,34.1779,9744.0
2017-09-13 13:25:00,41.0,41.0,40.98,40.98,10076.0,34.1696,34.1696,34.1529,34.1529,10076.0
2017-09-13 13:30:00,40.98,40.98,40.97,40.98,5340.0,34.1529,34.1529,34.1446,34.1529,5340.0
2017-09-13 13:35:00,40.98,40.99,40.97,40.99,6590.0,34.1529,34.1613,34.1446,34.1613,6590.0
2017-09-13 13:40:00,40.99,40.99,40.97,40.98,5220.0,34.1613,34.1613,34.1446,34.1529,5220.0
2017-09-13 13:45:00,40.98,40.99,40.97,40.99,18760.0,34.1529,34.1613,34.1446,34.1613,18760.0
2017-09-13 13:50:00,40.99,41.0,40.99,40.99,5820.0,34.1613,34.1696,34.1613,34.1613,5820.0
2017-09-13 13:55:00,40.99,41.0,40.99,40.99,6178.0,34.1613,34.1696,34.1613,34.1613,6178.0
2017-09-13 14:00:00,40.99,41.0,40.99,41.0,11176.0,34.1613,34.1696,34.1613,34.1696,11176.0
2017-09-13 14:05:00,41.0,41.02,41.0,41.02,8800.0,34.1696,34.1863,34.1696,34.1863,8800.0
2017-09-13 14:10:00,41.02,41.05,41.02,41.02,12816.0,34.1863,34.2113,34.1863,34.1863,12816.0
2017-09-13 14:15:00,41.02,41.04,41.02,41.02,16572.0,34.1863,34.2029,34.1863,34.1863,16572.0
2017-09-13 14:20:00,41.02,41.02,40.99,41.01,6972.0,34.1863,34.1863,34.1613,34.1779,6972.0
2017-09-13 14:25:00,41.01,41.02,40.99,40.99,16830.0,34.1779,34.1863,34.1613,34.1613,16830.0
2017-09-13 14:30:00,41.0,41.01,41.0,41.0,7438.0,34.1696,34.1779,34.1696,34.1696,7438.0
2017-09-13 14:35:00,41.01,41.01,40.99,41.01,10670.0,34.1779,34.1779,34.1613,34.1779,10670.0
2017-09-13 14:40:00,41.01,41.02,41.01,41.02,12386.0,34.1779,34.1863,34.1779,34.1863,12386.0
2017-09-13 14:45:00,41.02,41.04,41.02,41.04,10186.0,34.1863,34.2029,34.1863,34.2029,10186.0
2017-09-13 14:50:00,41.04,41.08,41.04,41.08,13790.0,34.2029,34.2363,34.2029,34.2363,13790.0
2017-09-13 14:55:00,41.08,41.09,41.06,41.07,21474.0,34.2363,34.2446,34.2196,34.2279,21474.0
2017-09-13 15:00:00,41.07,41.08,41.04,41.04,15870.0,34.2279,34.2363,34.2029,34.2029,15870.0
2017-09-13 15:05:00,41.04,41.07,41.04,41.07,14334.0,34.2029,34.2279,34.2029,34.2279,14334.0
2017-09-13 15:10:00,41.07,41.07,41.06,41.07,11098.0,34.2279,34.2279,34.2196,34.2279,11098.0
2017-09-13 15:15:00,41.07,41.07,41.03,41.04,13146.0,34.2279,34.2279,34.1946,34.2029,13146.0
2017-09-13 15:20:00,41.04,41.05,41.04,41.05,8420.0,34.2029,34.2113,34.2029,34.2113,8420.0
2017-09-13 15:25:00,41.05,41.05,41.03,41.03,12768.0,34.2113,34.2113,34.1946,34.1946,12768.0
2017-09-13 15:30:00,41.04,41.05,41.02,41.04,61650.0,34.2029,34.2113,34.1863,34.2029,61650.0
2017-09-13 15:35:00,41.05,41.05,41.04,41.05,18708.0,34.2113,34.2113,34.2029,34.2113,18708.0
2017-09-13 15:40:00,41.05,41.05,41.02,41.04,28630.0,34.2113,34.2113,34.1863,34.2029,28630.0
2017-09-13 15:45:00,41.03,41.04,41.02,41.04,53688.0,34.1946,34.2029,34.1863,34.2029,53688.0
2017-09-13 15:50:00,41.03,41.06,41.03,41.06,63378.0,34.1946,34.2196,34.1946,34.2196,63378.0
2017-09-13 15:55:00,41.06,41.06,41.02,41.02,192942.0,34.2196,34.2196,34.1863,34.1863,192942.0
2017-09-14 09:30:00,41.01,41.01,40.9,40.94,34148.0,34.1779,34.1779,34.0863,34.1196,34148.0
2017-09-14 09:35:00,40.97,41.07,40.97,41.07,9312.0,34.1446,34.2279,34.1446,34.2279,9312.0
2017-09-14 09:40:00,41.06,41.07,41.01,41.03,19992.0,34.2196,34.2279,34.1779,34.1946,19992.0
2017-09-14 09:45:00,41.05,41.05,40.98,40.99,11364.0,34.2113,34.2113,34.1529,34.1613,11364.0
2017-09-14 09:50:00,41.01,41.01,40.99,41.01,4756.0,34.1779,34.1779,34.1613,34.1779,4756.0
2017-09-14 09:55:00,41.02,41.05,41.02,41.05,9218.0,34.1863,34.2113,34.1863,34.2113,9218.0
2017-09-14 10:00:00,41.04,41.04,40.95,40.99,163538.0,34.2029,34.2029,34.1279,34.1613,163538.0
2017-09-14 10:05:00,40.98,41.04,40.97,41.04,46452.0,34.1529,34.2029,34.1446,34.2029,46452.0
2017-09-14 10:10:00,41.04,41.04,41.0,41.01,19774.0,34.2029,34.2029,34.1696,34.1779,19774.0
2017-09-14 10:15:00,41.01,41.03,41.01,41.01,29064.0,34.1779,34.1946,34.1779,34.1779,29064.0
2017-09-14 10:20:00,41.01,41.01,40.97,40.97,4000.0,34.1779,34.1779,34.1446,34.1446,4000.0
2017-09-14 10:25:00,40.98,41.0,40.98,40.98,15778.0,34.1529,34.1696,34.1529,34.1529,15778.0
2017-09-14 10:30:00,40.98,41.02,40.97,41.02,14762.0,34.1529,34.1863,34.1446,34.1863,14762.0
2017-09-14 10:35:00,41.02,41.02,40.98,40.98,23028.0,34.1863,34.1863,34.1529,34.1529,23028.0
2017-09-14 10:40:00,40.98,40.99,40.98,40.99,8284.0,34.1529,34.1613,34.1529,34.1613,8284.0
2017-09-14 10:45:00,40.99,40.99,40.93,40.93,11132.0,34.1613,34.1613,34.1113,34.1113,11132.0
2017-09-14 10:50:00,40.92,40.92,40.87,40.9,18104.0,34.1029,34.1029,34.0613,34.0863,18104.0
2017-09-14 10:55:00,40.9,40.92,40.89,40.89,7750.0,34.0863,34.1029,34.0779,34.0779,7750.0
2017-09-14 11:00:00,40.88,40.88,40.77,40.79,31572.0,34.0696,34.0696,33.9779,33.9946,31572.0
2017-09-14 11:05:00,40.79,40.88,40.77,40.84,36602.0,33.9946,34.0696,33.9779,34.0363,36602.0
2017-09-14 11:10:00,40.84,40.89,40.84,40.88,4170.0,34.0363,34.0779,34.0363,34.0696,4170.0
2017-09-14 11:15:00,40.88,40.91,40.83,40.83,14966.0,34.0696,34.0946,34.0279,34.0279,14966.0
2017-09-14 11:20:00,40.82,40.85,40.82,40.82,15114.0,34.0196,34.0446,34.0196,34.0196,15114.0
2017-09-14 11:25:00,40.83,40.83,40.77,40.8,30476.0,34.0279,34.0279,33.9779,34.0029,30476.0
2017-09-14 11:30:00,40.82,40.85,40.8,40.82,19086.0,34.0196,34.0446,34.0029,34.0196,19086.0
2017-09-14 11:35:00,40.82,40.82,40.76,40.77,76548.0,34.0196,34.0196,33.9696,33.9779,76548.0
2017-09-14 11:40:00,40.77,40.78,40.73,40.73,73216.0,33.9779,33.9863,33.9446,33.9446,73216.0
2017-09-14 11:45:00,40.74,40.77,40.7,40.71,81936.0,33.9529,33.9779,33.9196,33.9279,81936.0
2017-09-14 11:50:00,40.7,40.74,40.7,40.7,35828.0,33.9196,33.9529,33.9196,33.9196,35828.0
2017-09-14 11:55:00,40.71,40.81,40.7,40.8,45584.0,33.9279,34.0113,33.9196,34.0029,45584.0
2017-09-14 12:00:00,40.81,40.84,40.81,40.83,10040.0,34.0113,34.0363,34.0113,34.0279,10040.0
2017-09-14 12:05:00,40.83,40.89,40.83,40.86,16144.0,34.0279,34.0779,34.0279,34.0529,16144.0
2017-09-14 12:10:00,40.87,40.88,40.84,40.84,27428.0,34.0613,34.0696,34.0363,34.0363,27428.0
2017-09-14 12:15:00,40.85,40.88,40.85,40.88,4200.0,34.0446,34.0696,34.0446,34.0696,4200.0
2017-09-14 12:20:00,40.88,40.88,40.86,40.87,17836.0,34.0696,34.0696,34.0529,34.0613,17836.0
2017-09-14 12:25:00,40.87,40.88,40.85,40.88,13654.0,34.0613,34.0696,34.0446,34.0696,13654.0
2017-09-14 12:30:00,40.88,40.88,40.87,40.87,6762.0,34.0696,34.0696,34.0613,34.0613,6762.0
2017-09-14 12:35:00,40.87,40.88,40.86,40.88,6802.0,34.0613,34.0696,34.0529,34.0696,6802.0
2017-09-14 12:40:00,40.88,40.89,40.87,40.88,24876.0,34.0696,34.0779,34.0613,34.0696,24876.0
2017-09-14 12:45:00,40.88,40.9,40.88,40.9,9646.0,34.0696,34.0863,34.0696,34.0863,9646.0
2017-09-14 12:50:00,40.9,40.91,40.89,40.9,9610.0,34.0863,34.0946,34.0779,34.0863,9610.0
2017-09-14 12:55:00,40.9,40.9,40.88,40.89,25306.0,34.0863,34.0863,34.0696,34.0779,25306.0
2017-09-14 13:00:00,40.88,40.9,40.88,40.9,7364.0,34.0696,34.0863,34.0696,34.0863,7364.0
2017-09-14 13:05:00,40.9,40.91,40.9,40.91,23306.0,34.0863,34.0946,34.0863,34.0946,23306.0
2017-09-14 13:10:00,40.9,40.9,40.88,40.9,40266.0,34.0863,34.0863,34.0696,34.0863,40266.0
2017-09-14 13:15:00,40.89,40.92,40.89,40.92,9854.0,34.0779,34.1029,34.0779,34.1029,9854.0
2017-09-14 13:20:00,40.92,40.92,40.9,40.91,4240.0,34.1029,34.1029,34.0863,34.0946,4240.0
2017-09-14 13:25:00,40.91,40.91,40.9,40.91,5590.0,34.0946,34.0946,34.0863,34.0946,5590.0
2017-09-14 13:30:00,40.91,40.92,40.91,40.91,9506.0,34.0946,34.1029,34.0946,34.0946,9506.0
2017-09-14 13:35:00,40.9,40.91,40.9,40.91,9624.0,34.0863,34.0946,34.0863,34.0946,9624.0
2017-09-14 13:40:00,40.91,40.93,40.91,40.92,9830.0,34.0946,34.1113,34.0946,34.1029,9830.0
2017-09-14 13:45:00,40.92,40.93,40.91,40.92,6290.0,34.1029,34.1113,34.0946,34.1029,6290.0
2017-09-14 13:50:00,40.91,40.92,40.91,40.92,10816.0,34.0946,34.1029,34.0946,34.1029,10816.0
2017-09-14 13:55:00,40.92,40.96,40.92,40.95,16842.0,34.1029,34.1363,34.1029,34.1279,16842.0
2017-09-14 14:00:00,40.95,40.97,40.94,40.96,11524.0,34.1279,34.1446,34.1196,34.1363,11524.0
2017-09-14 14:05:00,40.96,40.97,40.95,40.96,10724.0,34.1363,34.1446,34.1279,34.1363,10724.0
2017-09-14 14:10:00,40.96,40.96,40.95,40.96,14066.0,34.1363,34.1363,34.1279,34.1363,14066.0
2017-09-14 14:15:00,40.96,40.98,40.95,40.96,15224.0,34.1363,34.1529,34.1279,34.1363,15224.0
2017-09-14 14:20:00,40.97,40.97,40.94,40.94,9356.0,34.1446,34.1446,34.1196,34.1196,9356.0
2017-09-14 14:25:00,40.95,40.96,40.94,40.95,13224.0,34.1279,34.1363,34.1196,34.1279,13224.0
2017-09-14 14:30:00,40.95,40.96,40.94,40.95,34096.0,34.1279,34.1363,34.1196,34.1279,34096.0
2017-09-14 14:35:00,40.95,40.96,40.95,40.95,9014.0,34.1279,34.1363,34.1279,34.1279,9014.0
2017-09-14 14:40:00,40.95,40.96,40.94,40.94,9744.0,34.1279,34.1363,34.1196,34.1196,9744.0
2017-09-14 14:45:00,40.95,40.96,40.95,40.96,12596.0,34.1279,34.1363,34.1279,34.1363,12596.0
2017-09-14 14:50:00,40.96,40.98,40.96,40.98,9018.0,34.1363,34.1529,34.1363,34.1529,9018.0
2017-09-14 14:55:00,40.97,40.98,40.97,40.97,11304.0,34.1446,34.1529,34.1446,34.1446,11304.0
2017-09-14 15:00:00,40.98,40.98,40.97,40.98,10926.0,34.1529,34.1529,34.1446,34.1529,10926.0
2017-09-14 15:05:00,40.98,40.99,40.98,40.99,5750.0,34.1529,34.1613,34.1529,34.1613,5750.0
2017-09-14 15:10:00,40.99,41.02,40.99,41.02,32006.0,34.1613,34.1863,34.1613,34.1863,32006.0
2017-09-14 15:15:00,41.02,41.04,41.0,41.04,37714.0,34.1863,34.2029,34.1696,34.2029,37714.0
2017-09-14 15:20:00,41.04,41.04,41.02,41.03,29630.0,34.2029,34.2029,34.1863,34.1946,29630.0
2017-09-14 15:25:00,41.03,41.04,41.0,41.01,19896.0,34.1946,34.2029,34.1696,34.1779,19896.0
2017-09-14 15:30:00,41.01,41.02,41.0,41.01,24120.0,34.1779,34.1863,34.1696,34.1779,24120.0
2017-09-14 15:35:00,41.01,41.02,41.0,41.02,25450.0,34.1779,34.1863,34.1696,34.1863,25450.0
2017-09-14 15:40:00,41.02,41.02,41.0,41.01,26188.0,34.1863,34.1863,34.1696,34.1779,26188.0
2017-09-14 15:45:00,41.01,41.02,40.99,40.99,66538.0,34.1779,34.1863,34.1613,34.1613,66538.0
2017-09-14 15:50:00,40.99,41.01,40.99,41.01,75334.0,34.1613,34.1779,34.1613,34.1779,75334.0
2017-09-14 15:55:00,41.01,41.06,41.0,41.05,162034.0,34.1779,34.2196,34.1696,34.2113,162034.0
2017-09-15 09:30:00,40.97,41.19,40.97,41.19,662584.0,34.1446,34.328,34.1446,34.328,662584.0
2017-09-15 09:35:00,41.19,41.3,41.19,41.25,38590.0,34.328,34.4196,34.328,34.378,38590.0
2017-09-15 09:40:00,41.25,41.26,41.22,41.23,14856.0,34.378,34.3863,34.353,34.3613,14856.0
2017-09-15 09:45:00,41.23,41.27,41.23,41.24,59642.0,34.3613,34.3946,34.3613,34.3696,59642.0
2017-09-15 09:50:00,41.23,41.24,41.16,41.17,19544.0,34.3613,34.3696,34.303,34.3113,19544.0
2017-09-15 09:55:00,41.16,41.16,41.08,41.08,15528.0,34.303,34.303,34.2363,34.2363,15528.0
2017-09-15 10:00:00,41.1,41.1,41.05,41.08,20276.0,34.253,34.253,34.2113,34.2363,20276.0
2017-09-15 10:05:00,41.08,41.08,41.05,41.07,15270.0,34.2363,34.2363,34.2113,34.2279,15270.0
2017-09-15 10:10:00,41.07,41.1,41.07,41.07,27536.0,34.2279,34.253,34.2279,34.2279,27536.0
2017-09-15 10:15:00,41.07,41.07,41.02,41.02,27728.0,34.2279,34.2279,34.1863,34.1863,27728.0
2017-09-15 10:20:00,41.02,41.04,40.97,40.99,30512.0,34.1863,34.2029,34.1446,34.1613,30512.0
2017-09-15 10:25:00,40.99,41.01,40.96,40.99,25234.0,34.1613,34.1779,34.1363,34.1613,25234.0
2017-09-15 10:30:00,40.98,41.02,40.98,40.99,14282.0,34.1529,34.1863,34.1529,34.1613,14282.0
2017-09-15 10:35:00,41.0,41.01,40.93,40.93,75612.0,34.1696,34.1779,34.1113,34.1113,75612.0
2017-09-15 10:40:00,40.93,40.95,40.91,40.93,24702.0,34.1113,34.1279,34.0946,34.1113,24702.0
2017-09-15 10:45:00,40.93,40.97,40.9,40.96,26946.0,34.1113,34.1446,34.0863,34.1363,26946.0
2017-09-15 10:50:00,40.96,40.97,40.93,40.93,28580.0,34.1363,34.1446,34.1113,34.1113,28580.0
2017-09-15 10:55:00,40.92,40.98,40.91,40.98,14588.0,34.1029,34.1529,34.0946,34.1529,14588.0
2017-09-15 11:00:00,40.97,40.98,40.93,40.93,37522.0,34.1446,34.1529,34.1113,34.1113,37522.0
2017-09-15 11:05:00,40.93,40.98,40.93,40.97,16844.0,34.1113,34.1529,34.1113,34.1446,16844.0
2017-09-15 11:10:00,40.97,41.01,40.96,41.01,68690.0,34.1446,34.1779,34.1363,34.1779,68690.0
2017-09-15 11:15:00,41.0,41.06,40.99,41.02,23778.0,34.1696,34.2196,34.1613,34.1863,23778.0
2017-09-15 11:20:00,41.03,41.07,41.03,41.07,13854.0,34.1946,34.2279,34.1946,34.2279,13854.0
2017-09-15 11:25:00,41.07,41.1,41.07,41.1,16542.0,34.2279,34.253,34.2279,34.253,16542.0
2017-09-15 11:30:00,41.1,41.13,41.1,41.12,17810.0,34.253,34.278,34.253,34.2696,17810.0
2017-09-15 11:35:00,41.13,41.13,41.12,41.12,3130.0,34.278,34.278,34.2696,34.2696,3130.0
2017-09-15 11:40:00,41.13,41.13,41.09,41.1,24976.0,34.278,34.278,34.2446,34.253,24976.0
2017-09-15 11:45:00,41.1,41.11,41.1,41.1,8668.0,34.253,34.2613,34.253,34.253,8668.0
2017-09-15 11:50:00,41.09,41.09,41.05,41.09,21702.0,34.2446,34.2446,34.2113,34.2446,21702.0
2017-09-15 11:55:00,41.09,41.13,41.09,41.13,16682.0,34.2446,34.278,34.2446,34.278,16682.0
2017-09-15 12:00:00,41.13,41.15,41.13,41.15,19024.0,34.278,34.2946,34.278,34.2946,19024.0
2017-09-15 12:05:00,41.13,41.13,41.12,41.13,21864.0,34.278,34.278,34.2696,34.278,21864.0
2017-09-15 12:10:00,41.13,41.13,41.1,41.13,18424.0,34.278,34.278,34.253,34.278,18424.0
2017-09-15 12:15:00,41.13,41.18,41.13,41.17,10988.0,34.278,34.3196,34.278,34.3113,10988.0
2017-09-15 12:20:00,41.18,41.19,41.18,41.19,5628.0,34.3196,34.328,34.3196,34.328,5628.0
2017-09-15 12:25:00,41.18,41.19,41.18,41.19,4810.0,34.3196,34.328,34.3196,34.328,4810.0
2017-09-15 12:30:00,41.19,41.19,41.17,41.18,15606.0,34.328,34.328,34.3113,34.3196,15606.0
2017-09-15 12:35:00,41.18,41.19,41.17,41.18,9024.0,34.3196,34.328,34.3113,34.3196,9024.0
2017-09-15 12:40:00,41.19,41.2,41.19,41.19,14468.0,34.328,34.3363,34.328,34.328,14468.0
2017-09-15 12:45:00,41.19,41.21,41.19,41.2,12820.0,34.328,34.3446,34.328,34.3363,12820.0
2017-09-15 12:50:00,41.19,41.21,41.19,41.2,5504.0,34.328,34.3446,34.328,34.3363,5504.0
2017-09-15 12:55:00,41.2,41.2,41.19,41.2,3546.0,34.3363,34.3363,34.328,34.3363,3546.0
2017-09-15 13:00:00,41.2,41.2,41.15,41.15,19604.0,34.3363,34.3363,34.2946,34.2946,19604.0
2017-09-15 13:05:00,41.15,41.15,41.13,41.15,17008.0,34.2946,34.2946,34.278,34.2946,17008.0
2017-09-15 13:10:00,41.15,41.16,41.14,41.16,6124.0,34.2946,34.303,34.2863,34.303,6124.0
2017-09-15 13:15:00,41.15,41.16,41.14,41.15,12322.0,34.2946,34.303,34.2863,34.2946,12322.0
2017-09-15 13:20:00,41.15,41.15,41.14,41.15,11944.0,34.2946,34.2946,34.2863,34.2946,11944.0
2017-09-15 13:25:00,41.15,41.15,41.1,41.13,25012.0,34.2946,34.2946,34.253,34.278,25012.0
2017-09-15 13:30:00,41.13,41.21,41.13,41.2,20890.0,34.278,34.3446,34.278,34.3363,20890.0
2017-09-15 13:35:00,41.2,41.22,41.18,41.21,23492.0,34.3363,34.353,34.3196,34.3446,23492.0
2017-09-15 13:40:00,41.21,41.22,41.2,41.22,16058.0,34.3446,34.353,34.3363,34.353,16058.0
2017-09-15 13:45:00,41.22,41.23,41.22,41.23,5800.0,34.353,34.3613,34.353,34.3613,5800.0
2017-09-15 13:50:00,41.22,41.23,41.21,41.22,20490.0,34.353,34.3613,34.3446,34.353,20490.0
2017-09-15 13:55:00,41.22,41.24,41.22,41.24,75096.0,34.353,34.3696,34.353,34.3696,75096.0
2017-09-15 14:00:00,41.23,41.24,41.23,41.24,13442.0,34.3613,34.3696,34.3613,34.3696,13442.0
2017-09-15 14:05:00,41.24,41.24,41.23,41.24,19412.0,34.3696,34.3696,34.3613,34.3696,19412.0
2017-09-15 14:10:00,41.24,41.24,41.23,41.24,15448.0,34.3696,34.3696,34.3613,34.3696,15448.0
2017-09-15 14:15:00,41.24,41.24,41.23,41.24,10714.0,34.3696,34.3696,34.3613,34.3696,10714.0
2017-09-15 14:20:00,41.24,41.27,41.24,41.27,30594.0,34.3696,34.3946,34.3696,34.3946,30594.0
2017-09-15 14:25:00,41.27,41.27,41.26,41.27,19854.0,34.3946,34.3946,34.3863,34.3946,19854.0
2017-09-15 14:30:00,41.27,41.36,41.26,41.32,96092.0,34.3946,34.4696,34.3863,34.4363,96092.0
2017-09-15 14:35:00,41.32,41.33,41.3,41.3,23132.0,34.4363,34.4446,34.4196,34.4196,23132.0
2017-09-15 14:40:00,41.3,41.32,41.29,41.31,35116.0,34.4196,34.4363,34.4113,34.428,35116.0
2017-09-15 14:45:00,41.31,41.33,41.31,41.32,22118.0,34.428,34.4446,34.428,34.4363,22118.0
2017-09-15 14:50:00,41.32,41.32,41.31,41.32,24330.0,34.4363,34.4363,34.428,34.4363,24330.0
2017-09-15 14:55:00,41.32,41.33,41.31,41.32,18392.0,34.4363,34.4446,34.428,34.4363,18392.0
2017-09-15 15:00:00,41.32,41.34,41.32,41.33,35942.0,34.4363,34.453,34.4363,34.4446,35942.0
2017-09-15 15:05:00,41.33,41.33,41.32,41.32,36614.0,34.4446,34.4446,34.4363,34.4363,36614.0
2017-09-15 15:10:00,41.32,41.33,41.32,41.32,15128.0,34.4363,34.4446,34.4363,34.4363,15128.0
2017-09-15 15:15:00,41.32,41.34,41.32,41.33,15206.0,34.4363,34.453,34.4363,34.4446,15206.0
2017-09-15 15:20:00,41.33,41.35,41.33,41.34,25328.0,34.4446,34.4613,34.4446,34.453,25328.0
2017-09-15 15:25:00,41.34,41.37,41.34,41.37,31496.0,34.453,34.478,34.453,34.478,31496.0
2017-09-15 15:30:00,41.37,41.4,41.37,41.38,41880.0,34.478,34.503,34.478,34.4863,41880.0
2017-09-15 15:35:00,41.4,41.41,41.38,41.41,52454.0,34.503,34.5113,34.4863,34.5113,52454.0
2017-09-15 15:40:00,41.41,41.43,41.4,41.43,56106.0,34.5113,34.528,34.503,34.528,56106.0
2017-09-15 15:45:00,41.43,41.43,41.41,41.42,81478.0,34.528,34.528,34.5113,34.5196,81478.0
2017-09-15 15:50:00,41.42,41.43,41.38,41.43,80758.0,34.5196,34.528,34.4863,34.528,80758.0
2017-09-15 15:55:00,41.43,41.44,41.39,41.4,259228.0,34.528,34.5363,34.4946,34.503,259228.0
2017-09-18 09:30:00,41.45,41.45,41.38,41.38,42398.0,34.5446,34.5446,34.4863,34.4863,42398.0
2017-09-18 09:35:00,41.4,41.42,41.35,41.42,6748.0,34.503,34.5196,34.4613,34.5196,6748.0
2017-09-18 09:40:00,41.45,41.5,41.43,41.46,86768.0,34.5446,34.5863,34.528,34.553,86768.0
2017-09-18 09:45:00,41.47,41.54,41.47,41.48,15230.0,34.5613,34.6197,34.5613,34.5696,15230.0
2017-09-18 09:50:00,41.46,41.52,41.46,41.49,8994.0,34.553,34.603,34.553,34.578,8994.0
2017-09-18 09:55:00,41.48,41.49,41.38,41.48,88744.0,34.5696,34.578,34.4863,34.5696,88744.0
2017-09-18 10:00:00,41.46,41.52,41.45,41.49,22962.0,34.553,34.603,34.5446,34.578,22962.0
2017-09-18 10:05:00,41.49,41.49,41.41,41.42,16156.0,34.578,34.578,34.5113,34.5196,16156.0
2017-09-18 10:10:00,41.42,41.47,41.42,41.45,4200.0,34.5196,34.5613,34.5196,34.5446,4200.0
2017-09-18 10:15:00,41.45,41.45,41.42,41.44,8138.0,34.5446,34.5446,34.5196,34.5363,8138.0
2017-09-18 10:20:00,41.43,41.45,41.42,41.43,13260.0,34.528,34.5446,34.5196,34.528,13260.0
2017-09-18 10:25:00,41.43,41.45,41.42,41.43,9878.0,34.528,34.5446,34.5196,34.528,9878.0
2017-09-18 10:30:00,41.43,41.47,41.42,41.46,9896.0,34.528,34.5613,34.5196,34.553,9896.0
2017-09-18 10:35:00,41.45,41.48,41.43,41.45,19442.0,34.5446,34.5696,34.528,34.5446,19442.0
2017-09-18 10:40:00,41.45,41.45,41.4,41.4,8364.0,34.5446,34.5446,34.503,34.503,8364.0
2017-09-18 10:45:00,41.42,41.49,41.41,41.47,13146.0,34.5196,34.578,34.5113,34.5613,13146.0
2017-09-18 10:50:00,41.48,41.49,41.47,41.48,9524.0,34.5696,34.578,34.5613,34.5696,9524.0
2017-09-18 10:55:00,41.48,41.49,41.44,41.45,17132.0,34.5696,34.578,34.5363,34.5446,17132.0
2017-09-18 11:00:00,41.46,41.47,41.45,41.46,5322.0,34.553,34.5613,34.5446,34.553,5322.0
2017-09-18 11:05:00,41.47,41.48,41.45,41.47,5504.0,34.5613,34.5696,34.5446,34.5613,5504.0
2017-09-18 11:10:00,41.48,41.49,41.47,41.48,4934.0,34.5696,34.578,34.5613,34.5696,4934.0
2017-09-18 11:15:00,41.49,41.51,41.49,41.49,3400.0,34.578,34.5946,34.578,34.578,3400.0
2017-09-18 11:20:00,41.5,41.55,41.5,41.55,6608.0,34.5863,34.628,34.5863,34.628,6608.0
2017-09-18 11:25:00,41.55,41.58,41.55,41.57,22792.0,34.628,34.653,34.628,34.6447,22792.0
2017-09-18 11:30:00,41.58,41.6,41.57,41.6,5824.0,34.653,34.6697,34.6447,34.6697,5824.0
2017-09-18 11:35:00,41.6,41.6,41.58,41.59,3300.0,34.6697,34.6697,34.653,34.6613,3300.0
2017-09-18 11:40:00,41.58,41.58,41.52,41.52,3264.0,34.653,34.653,34.603,34.603,3264.0
2017-09-18 11:45:00,41.54,41.58,41.54,41.58,8014.0,34.6197,34.653,34.6197,34.653,8014.0
2017-09-18 11:50:00,41.57,41.59,41.57,41.58,6688.0,34.6447,34.6613,34.6447,34.653,6688.0
2017-09-18 11:55:00,41.58,41.59,41.57,41.58,7722.0,34.653,34.6613,34.6447,34.653,7722.0
2017-09-18 12:00:00,41.59,41.6,41.59,41.6,7262.0,34.6613,34.6697,34.6613,34.6697,7262.0
2017-09-18 12:05:00,41.6,41.6,41.59,41.6,7120.0,34.6697,34.6697,34.6613,34.6697,7120.0
2017-09-18 12:10:00,41.59,41.6,41.58,41.58,3414.0,34.6613,34.6697,34.653,34.653,3414.0
2017-09-18 12:15:00,41.59,41.59,41.57,41.59,11280.0,34.6613,34.6613,34.6447,34.6613,11280.0
2017-09-18 12:20:00,41.58,41.59,41.57,41.59,8794.0,34.653,34.6613,34.6447,34.6613,8794.0
2017-09-18 12:25:00,41.59,41.59,41.57,41.58,4752.0,34.6613,34.6613,34.6447,34.653,4752.0
2017-09-18 12:30:00,41.58,41.59,41.58,41.58,3474.0,34.653,34.6613,34.653,34.653,3474.0
2017-09-18 12:35:00,41.59,41.59,41.57,41.57,18266.0,34.6613,34.6613,34.6447,34.6447,18266.0
2017-09-18 12:40:00,41.58,41.59,41.57,41.58,3636.0,34.653,34.6613,34.6447,34.653,3636.0
2017-09-18 12:45:00,41.58,41.59,41.57,41.59,12676.0,34.653,34.6613,34.6447,34.6613,12676.0
2017-09-18 12:50:00,41.6,41.6,41.59,41.6,6554.0,34.6697,34.6697,34.6613,34.6697,6554.0
2017-09-18 12:55:00,41.6,41.6,41.58,41.59,7960.0,34.6697,34.6697,34.653,34.6613,7960.0
2017-09-18 13:00:00,41.59,41.59,41.58,41.59,3270.0,34.6613,34.6613,34.653,34.6613,3270.0
2017-09-18 13:05:00,41.58,41.59,41.58,41.59,8132.0,34.653,34.6613,34.653,34.6613,8132.0
2017-09-18 13:10:00,41.58,41.59,41.57,41.58,7398.0,34.653,34.6613,34.6447,34.653,7398.0
2017-09-18 13:15:00,41.57,41.59,41.57,41.58,15686.0,34.6447,34.6613,34.6447,34.653,15686.0
2017-09-18 13:20:00,41.58,41.58,41.57,41.58,12946.0,34.653,34.653,34.6447,34.653,12946.0
2017-09-18 13:25:00,41.58,41.59,41.58,41.59,3708.0,34.653,34.6613,34.653,34.6613,3708.0
2017-09-18 13:30:00,41.59,41.59,41.55,41.55,11546.0,34.6613,34.6613,34.628,34.628,11546.0
2017-09-18 13:35:00,41.55,41.59,41.55,41.59,5646.0,34.628,34.6613,34.628,34.6613,5646.0
2017-09-18 13:40:00,41.59,41.62,41.59,41.62,7860.0,34.6613,34.6863,34.6613,34.6863,7860.0
2017-09-18 13:45:00,41.62,41.62,41.6,41.6,5540.0,34.6863,34.6863,34.6697,34.6697,5540.0
2017-09-18 13:50:00,41.6,41.6,41.59,41.59,9170.0,34.6697,34.6697,34.6613,34.6613,9170.0
2017-09-18 13:55:00,41.59,41.6,41.58,41.59,14006.0,34.6613,34.6697,34.653,34.6613,14006.0
2017-09-18 14:00:00,41.59,41.6,41.58,41.59,9770.0,34.6613,34.6697,34.653,34.6613,9770.0
2017-09-18 14:05:00,41.59,41.6,41.58,41.6,8014.0,34.6613,34.6697,34.653,34.6697,8014.0
2017-09-18 14:10:00,41.6,41.62,41.58,41.59,16640.0,34.6697,34.6863,34.653,34.6613,16640.0
2017-09-18 14:15:00,41.59,41.6,41.57,41.57,8212.0,34.6613,34.6697,34.6447,34.6447,8212.0
2017-09-18 14:20:00,41.57,41.6,41.57,41.59,12028.0,34.6447,34.6697,34.6447,34.6613,12028.0
2017-09-18 14:25:00,41.59,41.6,41.58,41.6,6730.0,34.6613,34.6697,34.653,34.6697,6730.0
2017-09-18 14:30:00,41.6,41.6,41.59,41.59,10900.0,34.6697,34.6697,34.6613,34.6613,10900.0
2017-09-18 14:35:00,41.59,41.6,41.58,41.6,9502.0,34.6613,34.6697,34.653,34.6697,9502.0
2017-09-18 14:40:00,41.6,41.6,41.6,41.6,7042.0,34.6697,34.6697,34.6697,34.6697,7042.0
2017-09-18 14:45:00,41.6,41.6,41.59,41.6,9002.0,34.6697,34.6697,34.6613,34.6697,9002.0
2017-09-18 14:50:00,41.6,41.62,41.6,41.62,7786.0,34.6697,34.6863,34.6697,34.6863,7786.0
2017-09-18 14:55:00,41.61,41.61,41.57,41.59,66902.0,34.678,34.678,34.6447,34.6613,66902.0
2017-09-18 15:00:00,41.58,41.6,41.58,41.6,11306.0,34.653,34.6697,34.653,34.6697,11306.0
2017-09-18 15:05:00,41.6,41.6,41.59,41.59,10194.0,34.6697,34.6697,34.6613,34.6613,10194.0
2017-09-18 15:10:00,41.6,41.6,41.57,41.57,14636.0,34.6697,34.6697,34.6447,34.6447,14636.0
2017-09-18 15:15:00,41.57,41.58,41.56,41.57,7612.0,34.6447,34.653,34.6363,34.6447,7612.0
2017-09-18 15:20:00,41.57,41.58,41.56,41.58,10376.0,34.6447,34.653,34.6363,34.653,10376.0
2017-09-18 15:25:00,41.58,41.59,41.58,41.59,8068.0,34.653,34.6613,34.653,34.6613,8068.0
2017-09-18 15:30:00,41.59,41.6,41.58,41.6,37248.0,34.6613,34.6697,34.653,34.6697,37248.0
2017-09-18 15:35:00,41.6,41.62,41.6,41.62,23512.0,34.6697,34.6863,34.6697,34.6863,23512.0
2017-09-18 15:40:00,41.62,41.63,41.61,41.61,24186.0,34.6863,34.6947,34.678,34.678,24186.0
2017-09-18 15:45:00,41.62,41.63,41.61,41.62,30888.0,34.6863,34.6947,34.678,34.6863,30888.0
2017-09-18 15:50:00,41.62,41.62,41.59,41.6,59932.0,34.6863,34.6863,34.6613,34.6697,59932.0
2017-09-18 15:55:00,41.6,41.6,41.57,41.58,153500.0,34.6697,34.6697,34.6447,34.653,153500.0
2017-09-19 09:30:00,41.56,41.66,41.54,41.63,91318.0,34.6363,34.7197,34.6197,34.6947,91318.0
2017-09-19 09:35:00,41.63,41.63,41.54,41.63,87680.0,34.6947,34.6947,34.6197,34.6947,87680.0
2017-09-19 09:40:00,41.61,41.63,41.59,41.59,11480.0,34.678,34.6947,34.6613,34.6613,11480.0
2017-09-19 09:45:00,41.6,41.65,41.58,41.64,40616.0,34.6697,34.7113,34.653,34.703,40616.0
2017-09-19 09:50:00,41.65,41.68,41.64,41.66,95172.0,34.7113,34.7363,34.703,34.7197,95172.0
2017-09-19 09:55:00,41.66,41.76,41.65,41.76,47120.0,34.7197,34.803,34.7113,34.803,47120.0
2017-09-19 10:00:00,41.75,41.76,41.73,41.76,32878.0,34.7947,34.803,34.778,34.803,32878.0
2017-09-19 10:05:00,41.77,41.82,41.76,41.81,41660.0,34.8113,34.853,34.803,34.8447,41660.0
2017-09-19 10:10:00,41.81,41.85,41.8,41.82,12144.0,34.8447,34.878,34.8363,34.853,12144.0
2017-09-19 10:15:00,41.83,41.83,41.73,41.73,31820.0,34.8613,34.8613,34.778,34.778,31820.0
2017-09-19 10:20:00,41.73,41.82,41.72,41.76,38100.0,34.778,34.853,34.7697,34.803,38100.0
2017-09-19 10:25:00,41.76,41.76,41.68,41.69,12972.0,34.803,34.803,34.7363,34.7447,12972.0
2017-09-19 10:30:00,41.71,41.74,41.69,41.71,22460.0,34.7613,34.7863,34.7447,34.7613,22460.0
2017-09-19 10:35:00,41.71,41.74,41.7,41.74,10810.0,34.7613,34.7863,34.753,34.7863,10810.0
2017-09-19 10:40:00,41.73,41.73,41.7,41.71,12296.0,34.778,34.778,34.753,34.7613,12296.0
2017-09-19 10:45:00,41.71,41.71,41.67,41.68,15284.0,34.7613,34.7613,34.728,34.7363,15284.0
2017-09-19 10:50:00,41.68,41.71,41.68,41.69,15848.0,34.7363,34.7613,34.7363,34.7447,15848.0
2017-09-19 10:55:00,41.69,41.7,41.68,41.69,15028.0,34.7447,34.753,34.7363,34.7447,15028.0
2017-09-19 11:00:00,41.69,41.72,41.68,41.72,26122.0,34.7447,34.7697,34.7363,34.7697,26122.0
2017-09-19 11:05:00,41.72,41.76,41.7,41.75,18068.0,34.7697,34.803,34.753,34.7947,18068.0
2017-09-19 11:10:00,41.74,41.77,41.74,41.74,13830.0,34.7863,34.8113,34.7863,34.7863,13830.0
2017-09-19 11:15:00,41.74,41.75,41.73,41.74,15580.0,34.7863,34.7947,34.778,34.7863,15580.0
2017-09-19 11:20:00,41.74,41.75,41.74,41.75,24802.0,34.7863,34.7947,34.7863,34.7947,24802.0
2017-09-19 11:25:00,41.76,41.79,41.76,41.78,15266.0,34.803,34.828,34.803,34.8197,15266.0
2017-09-19 11:30:00,41.78,41.81,41.77,41.81,10548.0,34.8197,34.8447,34.8113,34.8447,10548.0
2017-09-19 11:35:00,41.81,41.82,41.8,41.8,7400.0,34.8447,34.853,34.8363,34.8363,7400.0
2017-09-19 11:40:00,41.8,41.8,41.76,41.76,9850.0,34.8363,34.8363,34.803,34.803,9850.0
2017-09-19 11:45:00,41.77,41.79,41.77,41.79,6946.0,34.8113,34.828,34.8113,34.828,6946.0
2017-09-19 11:50:00,41.79,41.81,41.78,41.79,8400.0,34.828,34.8447,34.8197,34.828,8400.0
2017-09-19 11:55:00,41.79,41.79,41.77,41.77,8708.0,34.828,34.828,34.8113,34.8113,8708.0
2017-09-19 12:00:00,41.77,41.77,41.76,41.77,9260.0,34.8113,34.8113,34.803,34.8113,9260.0
2017-09-19 12:05:00,41.77,41.79,41.77,41.78,7824.0,34.8113,34.828,34.8113,34.8197,7824.0
2017-09-19 12:10:00,41.79,41.8,41.79,41.79,6122.0,34.828,34.8363,34.828,34.828,6122.0
2017-09-19 12:15:00,41.8,41.81,41.79,41.79,11026.0,34.8363,34.8447,34.828,34.828,11026.0
2017-09-19 12:20:00,41.79,41.8,41.77,41.8,9744.0,34.828,34.8363,34.8113,34.8363,9744.0
2017-09-19 12:25:00,41.8,41.83,41.8,41.83,8750.0,34.8363,34.8613,34.8363,34.8613,8750.0
2017-09-19 12:30:00,41.82,41.82,41.81,41.82,10070.0,34.853,34.853,34.8447,34.853,10070.0
2017-09-19 12:35:00,41.81,41.81,41.79,41.8,8734.0,34.8447,34.8447,34.828,34.8363,8734.0
2017-09-19 12:40:00,41.79,41.8,41.76,41.76,20138.0,34.828,34.8363,34.803,34.803,20138.0
2017-09-19 12:45:00,41.77,41.79,41.77,41.77,8528.0,34.8113,34.828,34.8113,34.8113,8528.0
2017-09-19 12:50:00,41.77,41.81,41.77,41.81,9818.0,34.8113,34.8447,34.8113,34.8447,9818.0
2017-09-19 12:55:00,41.8,41.81,41.78,41.78,6832.0,34.8363,34.8447,34.8197,34.8197,6832.0
2017-09-19 13:00:00,41.77,41.78,41.76,41.78,6686.0,34.8113,34.8197,34.803,34.8197,6686.0
2017-09-19 13:05:00,41.77,41.78,41.75,41.77,20016.0,34.8113,34.8197,34.7947,34.8113,20016.0
2017-09-19 13:10:00,41.77,41.79,41.77,41.77,5576.0,34.8113,34.828,34.8113,34.8113,5576.0
2017-09-19 13:15:00,41.77,41.77,41.76,41.77,8900.0,34.8113,34.8113,34.803,34.8113,8900.0
2017-09-19 13:20:00,41.77,41.79,41.77,41.78,7474.0,34.8113,34.828,34.8113,34.8197,7474.0
2017-09-19 13:25:00,41.78,41.78,41.76,41.76,10648.0,34.8197,34.8197,34.803,34.803,10648.0
2017-09-19 13:30:00,41.76,41.77,41.76,41.77,8152.0,34.803,34.8113,34.803,34.8113,8152.0
2017-09-19 13:35:00,41.77,41.77,41.74,41.75,9592.0,34.8113,34.8113,34.7863,34.7947,9592.0
2017-09-19 13:40:00,41.75,41.76,41.75,41.76,7166.0,34.7947,34.803,34.7947,34.803,7166.0
2017-09-19 13:45:00,41.76,41.76,41.75,41.75,11124.0,34.803,34.803,34.7947,34.7947,11124.0
2017-09-19 13:50:00,41.76,41.79,41.75,41.79,18072.0,34.803,34.828,34.7947,34.828,18072.0
2017-09-19 13:55:00,41.78,41.81,41.78,41.81,11040.0,34.8197,34.8447,34.8197,34.8447,11040.0
2017-09-19 14:00:00,41.8,41.82,41.8,41.82,15220.0,34.8363,34.853,34.8363,34.853,15220.0
2017-09-19 14:05:00,41.82,41.83,41.79,41.79,17586.0,34.853,34.8613,34.828,34.828,17586.0
2017-09-19 14:10:00,41.8,41.8,41.77,41.77,13310.0,34.8363,34.8363,34.8113,34.8113,13310.0
2017-09-19 14:15:00,41.77,41.8,41.77,41.8,13292.0,34.8113,34.8363,34.8113,34.8363,13292.0
2017-09-19 14:20:00,41.8,41.81,41.79,41.8,6776.0,34.8363,34.8447,34.828,34.8363,6776.0
2017-09-19 14:25:00,41.8,41.81,41.77,41.77,11536.0,34.8363,34.8447,34.8113,34.8113,11536.0
2017-09-19 14:30:00,41.77,41.8,41.76,41.8,19154.0,34.8113,34.8363,34.803,34.8363,19154.0
2017-09-19 14:35:00,41.8,41.81,41.79,41.8,12076.0,34.8363,34.8447,34.828,34.8363,12076.0
2017-09-19 14:40:00,41.8,41.82,41.8,41.82,17322.0,34.8363,34.853,34.8363,34.853,17322.0
2017-09-19 14:45:00,41.82,41.83,41.81,41.81,17750.0,34.853,34.8613,34.8447,34.8447,17750.0
2017-09-19 14:50:00,41.81,41.83,41.81,41.83,21320.0,34.8447,34.8613,34.8447,34.8613,21320.0
2017-09-19 14:55:00,41.83,41.83,41.79,41.79,27528.0,34.8613,34.8613,34.828,34.828,27528.0
2017-09-19 15:00:00,41.8,41.81,41.79,41.79,23412.0,34.8363,34.8447,34.828,34.828,23412.0
2017-09-19 15:05:00,41.78,41.81,41.78,41.81,39412.0,34.8197,34.8447,34.8197,34.8447,39412.0
2017-09-19 15:10:00,41.8,41.82,41.8,41.82,16764.0,34.8363,34.853,34.8363,34.853,16764.0
2017-09-19 15:15:00,41.82,41.84,41.82,41.84,29694.0,34.853,34.8697,34.853,34.8697,29694.0
2017-09-19 15:20:00,41.84,41.85,41.83,41.83,23652.0,34.8697,34.878,34.8613,34.8613,23652.0
2017-09-19 15:25:00,41.83,41.84,41.83,41.84,10162.0,34.8613,34.8697,34.8613,34.8697,10162.0
2017-09-19 15:30:00,41.84,41.9,41.83,41.9,69816.0,34.8697,34.9197,34.8613,34.9197,69816.0
2017-09-19 15:35:00,41.9,41.9,41.86,41.88,39512.0,34.9197,34.9197,34.8863,34.903,39512.0
2017-09-19 15:40:00,41.88,41.88,41.83,41.84,49290.0,34.903,34.903,34.8613,34.8697,49290.0
2017-09-19 15:45:00,41.84,41.84,41.83,41.84,37220.0,34.8697,34.8697,34.8613,34.8697,37220.0
2017-09-19 15:50:00,41.84,41.84,41.8,41.83,79840.0,34.8697,34.8697,34.8363,34.8613,79840.0
2017-09-19 15:55:00,41.83,41.84,41.81,41.82,134546.0,34.8613,34.8697,34.8447,34.853,134546.0
2017-09-20 09:30:00,41.9,41.94,41.9,41.9,44314.0,34.9197,34.953,34.9197,34.9197,44314.0
2017-09-20 09:35:00,41.94,41.96,41.9,41.91,22006.0,34.953,34.9697,34.9197,34.928,22006.0
2017-09-20 09:40:00,41.91,41.94,41.87,41.88,27262.0,34.928,34.953,34.8947,34.903,27262.0
2017-09-20 09:45:00,41.88,41.89,41.84,41.86,46994.0,34.903,34.9113,34.8697,34.8863,46994.0
2017-09-20 09:50:00,41.86,41.89,41.81,41.82,102128.0,34.8863,34.9113,34.8447,34.853,102128.0
2017-09-20 09:55:00,41.83,41.86,41.81,41.82,28042.0,34.8613,34.8863,34.8447,34.853,28042.0
2017-09-20 10:00:00,41.82,41.88,41.82,41.84,70110.0,34.853,34.903,34.853,34.8697,70110.0
2017-09-20 10:05:00,41.84,41.88,41.83,41.83,43622.0,34.8697,34.903,34.8613,34.8613,43622.0
2017-09-20 10:10:00,41.84,41.88,41.83,41.88,37712.0,34.8697,34.903,34.8613,34.903,37712.0
2017-09-20 10:15:00,41.86,41.89,41.85,41.87,28740.0,34.8863,34.9113,34.878,34.8947,28740.0
2017-09-20 10:20:00,41.87,41.89,41.85,41.89,10400.0,34.8947,34.9113,34.878,34.9113,10400.0
2017-09-20 10:25:00,41.9,41.92,41.88,41.9,4856.0,34.9197,34.9363,34.903,34.9197,4856.0
2017-09-20 10:30:00,41.89,41.9,41.87,41.87,7420.0,34.9113,34.9197,34.8947,34.8947,7420.0
2017-09-20 10:35:00,41.88,41.9,41.88,41.89,8340.0,34.903,34.9197,34.903,34.9113,8340.0
2017-09-20 10:40:00,41.9,41.91,41.84,41.86,19020.0,34.9197,34.928,34.8697,34.8863,19020.0
2017-09-20 10:45:00,41.87,41.87,41.82,41.85,12688.0,34.8947,34.8947,34.853,34.878,12688.0
2017-09-20 10:50:00,41.85,41.85,41.84,41.85,3696.0,34.878,34.878,34.8697,34.878,3696.0
2017-09-20 10:55:00,41.84,41.9,41.84,41.9,22544.0,34.8697,34.9197,34.8697,34.9197,22544.0
2017-09-20 11:00:00,41.89,41.91,41.88,41.9,13384.0,34.9113,34.928,34.903,34.9197,13384.0
2017-09-20 11:05:00,41.92,41.97,41.91,41.97,20998.0,34.9363,34.978,34.928,34.978,20998.0
2017-09-20 11:10:00,41.96,41.99,41.96,41.99,6294.0,34.9697,34.9947,34.9697,34.9947,6294.0
2017-09-20 11:15:00,41.99,42.01,41.99,42.0,8862.0,34.9947,35.0114,34.9947,35.003,8862.0
2017-09-20 11:20:00,42.01,42.02,42.0,42.01,6680.0,35.0114,35.0197,35.003,35.0114,6680.0
2017-09-20 11:25:00,42.01,42.08,42.0,42.06,8666.0,35.0114,35.0697,35.003,35.053,8666.0
2017-09-20 11:30:00,42.07,42.07,42.04,42.06,5724.0,35.0614,35.0614,35.0364,35.053,5724.0
2017-09-20 11:35:00,42.06,42.06,41.99,41.99,13550.0,35.053,35.053,34.9947,34.9947,13550.0
2017-09-20 11:40:00,41.99,42.01,41.98,42.01,9314.0,34.9947,35.0114,34.9863,35.0114,9314.0
2017-09-20 11:45:00,42.01,42.02,42.0,42.01,7518.0,35.0114,35.0197,35.003,35.0114,7518.0
2017-09-20 11:50:00,42.02,42.04,42.01,42.02,8616.0,35.0197,35.0364,35.0114,35.0197,8616.0
2017-09-20 11:55:00,42.02,42.04,42.0,42.01,8284.0,35.0197,35.0364,35.003,35.0114,8284.0
2017-09-20 12:00:00,42.0,42.01,41.95,41.97,6240.0,35.003,35.0114,34.9613,34.978,6240.0
2017-09-20 12:05:00,41.97,41.99,41.97,41.97,8064.0,34.978,34.9947,34.978,34.978,8064.0
2017-09-20 12:10:00,41.97,41.98,41.96,41.97,6828.0,34.978,34.9863,34.9697,34.978,6828.0
2017-09-20 12:15:00,41.97,41.98,41.97,41.97,3926.0,34.978,34.9863,34.978,34.978,3926.0
2017-09-20 12:20:00,41.95,41.97,41.92,41.93,7306.0,34.9613,34.978,34.9363,34.9447,7306.0
2017-09-20 12:25:00,41.93,41.93,41.91,41.92,5734.0,34.9447,34.9447,34.928,34.9363,5734.0
2017-09-20 12:30:00,41.92,41.94,41.91,41.94,5200.0,34.9363,34.953,34.928,34.953,5200.0
2017-09-20 12:35:00,41.94,41.96,41.93,41.96,9394.0,34.953,34.9697,34.9447,34.9697,9394.0
2017-09-20 12:40:00,41.95,41.95,41.94,41.95,13782.0,34.9613,34.9613,34.953,34.9613,13782.0
2017-09-20 12:45:00,41.95,41.95,41.92,41.92,12734.0,34.9613,34.9613,34.9363,34.9363,12734.0
2017-09-20 12:50:00,41.93,41.93,41.92,41.92,4700.0,34.9447,34.9447,34.9363,34.9363,4700.0
2017-09-20 12:55:00,41.93,41.94,41.92,41.94,7506.0,34.9447,34.953,34.9363,34.953,7506.0
2017-09-20 13:00:00,41.94,41.94,41.92,41.93,5000.0,34.953,34.953,34.9363,34.9447,5000.0
2017-09-20 13:05:00,41.93,41.94,41.92,41.93,7024.0,34.9447,34.953,34.9363,34.9447,7024.0
2017-09-20 13:10:00,41.93,41.93,41.92,41.92,4400.0,34.9447,34.9447,34.9363,34.9363,4400.0
2017-09-20 13:15:00,41.92,41.94,41.92,41.92,6200.0,34.9363,34.953,34.9363,34.9363,6200.0
2017-09-20 13:20:00,41.92,41.94,41.92,41.94,9420.0,34.9363,34.953,34.9363,34.953,9420.0
2017-09-20 13:25:00,41.94,41.95,41.93,41.93,7974.0,34.953,34.9613,34.9447,34.9447,7974.0
2017-09-20 13:30:00,41.93,41.95,41.93,41.94,9216.0,34.9447,34.9613,34.9447,34.953,9216.0
2017-09-20 13:35:00,41.94,41.96,41.94,41.95,15536.0,34.953,34.9697,34.953,34.9613,15536.0
2017-09-20 13:40:00,41.95,41.98,41.95,41.97,8732.0,34.9613,34.9863,34.9613,34.978,8732.0
2017-09-20 13:45:00,41.98,41.98,41.97,41.98,9196.0,34.9863,34.9863,34.978,34.9863,9196.0
2017-09-20 13:50:00,41.98,41.99,41.97,41.98,9368.0,34.9863,34.9947,34.978,34.9863,9368.0
2017-09-20 13:55:00,41.98,41.99,41.95,41.95,6400.0,34.9863,34.9947,34.9613,34.9613,6400.0
2017-09-20 14:00:00,41.95,42.12,41.94,42.1,39056.0,34.9613,35.103,34.953,35.0864,39056.0
2017-09-20 14:05:00,42.1,42.12,42.01,42.06,34196.0,35.0864,35.103,35.0114,35.053,34196.0
2017-09-20 14:10:00,42.07,42.11,42.06,42.1,18776.0,35.0614,35.0947,35.053,35.0864,18776.0
2017-09-20 14:15:00,42.09,42.09,42.02,42.07,31060.0,35.078,35.078,35.0197,35.0614,31060.0
2017-09-20 14:20:00,42.05,42.06,41.98,42.0,31660.0,35.0447,35.053,34.9863,35.003,31660.0
2017-09-20 14:25:00,41.98,42.02,41.95,41.98,35070.0,34.9863,35.0197,34.9613,34.9863,35070.0
2017-09-20 14:30:00,41.98,41.99,41.93,41.97,36082.0,34.9863,34.9947,34.9447,34.978,36082.0
2017-09-20 14:35:00,41.96,41.97,41.92,41.96,48898.0,34.9697,34.978,34.9363,34.9697,48898.0
2017-09-20 14:40:00,41.96,41.99,41.94,41.98,36608.0,34.9697,34.9947,34.953,34.9863,36608.0
2017-09-20 14:45:00,41.98,41.99,41.94,41.98,30932.0,34.9863,34.9947,34.953,34.9863,30932.0
2017-09-20 14:50:00,41.97,41.97,41.93,41.96,22574.0,34.978,34.978,34.9447,34.9697,22574.0
2017-09-20 14:55:00,41.96,41.99,41.94,41.95,48650.0,34.9697,34.9947,34.953,34.9613,48650.0
2017-09-20 15:00:00,41.95,41.97,41.94,41.96,36728.0,34.9613,34.978,34.953,34.9697,36728.0
2017-09-20 15:05:00,41.95,41.96,41.91,41.92,36268.0,34.9613,34.9697,34.928,34.9363,36268.0
2017-09-20 15:10:00,41.92,41.93,41.9,41.91,42312.0,34.9363,34.9447,34.9197,34.928,42312.0
2017-09-20 15:15:00,41.9,41.95,41.9,41.95,29468.0,34.9197,34.9613,34.9197,34.9613,29468.0
2017-09-20 15:20:00,41.94,41.96,41.93,41.94,44466.0,34.953,34.9697,34.9447,34.953,44466.0
2017-09-20 15:25:00,41.94,41.97,41.94,41.95,27550.0,34.953,34.978,34.953,34.9613,27550.0
2017-09-20 15:30:00,41.95,41.97,41.95,41.97,74674.0,34.9613,34.978,34.9613,34.978,74674.0
2017-09-20 15:35:00,41.96,41.97,41.95,41.96,49388.0,34.9697,34.978,34.9613,34.9697,49388.0
2017-09-20 15:40:00,41.96,41.96,41.93,41.94,64534.0,34.9697,34.9697,34.9447,34.953,64534.0
2017-09-20 15:45:00,41.94,41.97,41.94,41.97,59766.0,34.953,34.978,34.953,34.978,59766.0
2017-09-20 15:50:00,41.97,41.98,41.95,41.97,99942.0,34.978,34.9863,34.9613,34.978,99942.0
2017-09-20 15:55:00,41.97,41.99,41.96,41.97,152574.0,34.978,34.9947,34.9697,34.978,152574.0
2017-09-21 09:30:00,41.97,41.97,41.84,41.86,48078.0,34.978,34.978,34.8697,34.8863,48078.0
2017-09-21 09:35:00,41.88,41.97,41.88,41.96,35744.0,34.903,34.978,34.903,34.9697,35744.0
2017-09-21 09:40:00,41.96,41.97,41.88,41.88,17878.0,34.9697,34.978,34.903,34.903,17878.0
2017-09-21 09:45:00,41.88,41.89,41.77,41.77,19852.0,34.903,34.9113,34.8113,34.8113,19852.0
2017-09-21 09:50:00,41.78,41.79,41.69,41.71,81550.0,34.8197,34.828,34.7447,34.7613,81550.0
2017-09-21 09:55:00,41.71,41.74,41.69,41.69,17462.0,34.7613,34.7863,34.7447,34.7447,17462.0
2017-09-21 10:00:00,41.68,41.7,41.66,41.69,29090.0,34.7363,34.753,34.7197,34.7447,29090.0
2017-09-21 10:05:00,41.7,41.71,41.68,41.69,24490.0,34.753,34.7613,34.7363,34.7447,24490.0
2017-09-21 10:10:00,41.7,41.72,41.69,41.71,20814.0,34.753,34.7697,34.7447,34.7613,20814.0
2017-09-21 10:15:00,41.71,41.77,41.7,41.76,56576.0,34.7613,34.8113,34.753,34.803,56576.0
2017-09-21 10:20:00,41.76,41.77,41.73,41.73,83102.0,34.803,34.8113,34.778,34.778,83102.0
2017-09-21 10:25:00,41.73,41.76,41.7,41.73,32842.0,34.778,34.803,34.753,34.778,32842.0
2017-09-21 10:30:00,41.74,41.77,41.72,41.73,29722.0,34.7863,34.8113,34.7697,34.778,29722.0
2017-09-21 10:35:00,41.74,41.77,41.73,41.76,32064.0,34.7863,34.8113,34.778,34.803,32064.0
2017-09-21 10:40:00,41.74,41.74,41.7,41.74,18510.0,34.7863,34.7863,34.753,34.7863,18510.0
2017-09-21 10:45:00,41.73,41.74,41.71,41.71,16452.0,34.778,34.7863,34.7613,34.7613,16452.0
2017-09-21 10:50:00,41.71,41.76,41.7,41.76,23236.0,34.7613,34.803,34.753,34.803,23236.0
2017-09-21 10:55:00,41.77,41.77,41.72,41.73,22258.0,34.8113,34.8113,34.7697,34.778,22258.0
2017-09-21 11:00:00,41.73,41.75,41.72,41.72,36162.0,34.778,34.7947,34.7697,34.7697,36162.0
2017-09-21 11:05:00,41.72,41.79,41.72,41.79,29896.0,34.7697,34.828,34.7697,34.828,29896.0
2017-09-21 11:10:00,41.78,41.81,41.77,41.8,22954.0,34.8197,34.8447,34.8113,34.8363,22954.0
2017-09-21 11:15:00,41.8,41.83,41.73,41.83,49952.0,34.8363,34.8613,34.778,34.8613,49952.0
2017-09-21 11:20:00,41.83,41.83,41.81,41.81,10782.0,34.8613,34.8613,34.8447,34.8447,10782.0
2017-09-21 11:25:00,41.81,41.85,41.81,41.83,11440.0,34.8447,34.878,34.8447,34.8613,11440.0
2017-09-21 11:30:00,41.84,41.85,41.82,41.85,18668.0,34.8697,34.878,34.853,34.878,18668.0
2017-09-21 11:35:00,41.85,41.88,41.85,41.88,13340.0,34.878,34.903,34.878,34.903,13340.0
2017-09-21 11:40:00,41.86,41.88,41.85,41.87,10988.0,34.8863,34.903,34.878,34.8947,10988.0
2017-09-21 11:45:00,41.87,41.9,41.86,41.89,17418.0,34.8947,34.9197,34.8863,34.9113,17418.0
2017-09-21 11:50:00,41.89,41.9,41.85,41.85,10870.0,34.9113,34.9197,34.878,34.878,10870.0
2017-09-21 11:55:00,41.85,41.88,41.85,41.87,8484.0,34.878,34.903,34.878,34.8947,8484.0
2017-09-21 12:00:00,41.87,41.89,41.85,41.88,16068.0,34.8947,34.9113,34.878,34.903,16068.0
2017-09-21 12:05:00,41.88,41.89,41.87,41.89,16512.0,34.903,34.9113,34.8947,34.9113,16512.0
2017-09-21 12:10:00,41.89,41.9,41.87,41.87,15104.0,34.9113,34.9197,34.8947,34.8947,15104.0
2017-09-21 12:15:00,41.88,41.88,41.83,41.85,19586.0,34.903,34.903,34.8613,34.878,19586.0
2017-09-21 12:20:00,41.85,41.91,41.85,41.91,13920.0,34.878,34.928,34.878,34.928,13920.0
2017-09-21 12:25:00,41.91,41.92,41.9,41.9,7036.0,34.928,34.9363,34.9197,34.9197,7036.0
2017-09-21 12:30:00,41.89,41.91,41.88,41.91,7830.0,34.9113,34.928,34.903,34.928,7830.0
2017-09-21 12:35:00,41.9,41.92,41.9,41.92,7614.0,34.9197,34.9363,34.9197,34.9363,7614.0
2017-09-21 12:40:00,41.91,41.92,41.87,41.88,8706.0,34.928,34.9363,34.8947,34.903,8706.0
2017-09-21 12:45:00,41.88,41.89,41.87,41.87,6792.0,34.903,34.9113,34.8947,34.8947,6792.0
2017-09-21 12:50:00,41.87,41.87,41.84,41.85,6460.0,34.8947,34.8947,34.8697,34.878,6460.0
2017-09-21 12:55:00,41.84,41.85,41.83,41.84,4764.0,34.8697,34.878,34.8613,34.8697,4764.0
2017-09-21 13:00:00,41.83,41.85,41.83,41.85,4200.0,34.8613,34.878,34.8613,34.878,4200.0
2017-09-21 13:05:00,41.85,41.86,41.83,41.86,12132.0,34.878,34.8863,34.8613,34.8863,12132.0
2017-09-21 13:10:00,41.85,41.88,41.85,41.88,12154.0,34.878,34.903,34.878,34.903,12154.0
2017-09-21 13:15:00,41.88,41.88,41.87,41.88,2840.0,34.903,34.903,34.8947,34.903,2840.0
2017-09-21 13:20:00,41.88,41.88,41.85,41.87,15238.0,34.903,34.903,34.878,34.8947,15238.0
2017-09-21 13:25:00,41.87,41.88,41.85,41.87,30700.0,34.8947,34.903,34.878,34.8947,30700.0
2017-09-21 13:30:00,41.86,41.86,41.84,41.84,4432.0,34.8863,34.8863,34.8697,34.8697,4432.0
2017-09-21 13:35:00,41.84,41.85,41.83,41.85,11494.0,34.8697,34.878,34.8613,34.878,11494.0
2017-09-21 13:40:00,41.83,41.85,41.83,41.83,6596.0,34.8613,34.878,34.8613,34.8613,6596.0
2017-09-21 13:45:00,41.83,41.83,41.81,41.83,19364.0,34.8613,34.8613,34.8447,34.8613,19364.0
2017-09-21 13:50:00,41.82,41.84,41.82,41.84,21614.0,34.853,34.8697,34.853,34.8697,21614.0
2017-09-21 13:55:00,41.84,41.85,41.84,41.85,8314.0,34.8697,34.878,34.8697,34.878,8314.0
2017-09-21 14:00:00,41.85,41.88,41.85,41.87,34704.0,34.878,34.903,34.878,34.8947,34704.0
2017-09-21 14:05:00,41.86,41.88,41.86,41.87,17478.0,34.8863,34.903,34.8863,34.8947,17478.0
2017-09-21 14:10:00,41.86,41.86,41.82,41.83,18456.0,34.8863,34.8863,34.853,34.8613,18456.0
2017-09-21 14:15:00,41.83,41.84,41.81,41.83,13906.0,34.8613,34.8697,34.8447,34.8613,13906.0
2017-09-21 14:20:00,41.83,41.84,41.81,41.83,24272.0,34.8613,34.8697,34.8447,34.8613,24272.0
2017-09-21 14:25:00,41.83,41.85,41.83,41.85,5640.0,34.8613,34.878,34.8613,34.878,5640.0
2017-09-21 14:30:00,41.85,41.85,41.83,41.84,15554.0,34.878,34.878,34.8613,34.8697,15554.0
2017-09-21 14:35:00,41.84,41.85,41.83,41.85,8918.0,34.8697,34.878,34.8613,34.878,8918.0
2017-09-21 14:40:00,41.85,41.87,41.85,41.85,11000.0,34.878,34.8947,34.878,34.878,11000.0
2017-09-21 14:45:00,41.85,41.85,41.83,41.84,173814.0,34.878,34.878,34.8613,34.8697,173814.0
2017-09-21 14:50:00,41.84,41.85,41.83,41.85,10272.0,34.8697,34.878,34.8613,34.878,10272.0
2017-09-21 14:55:00,41.85,41.85,41.81,41.84,22854.0,34.878,34.878,34.8447,34.8697,22854.0
2017-09-21 15:00:00,41.84,41.85,41.82,41.83,15296.0,34.8697,34.878,34.853,34.8613,15296.0
2017-09-21 15:05:00,41.84,41.85,41.83,41.85,8034.0,34.8697,34.878,34.8613,34.878,8034.0
2017-09-21 15:10:00,41.85,41.85,41.83,41.83,10748.0,34.878,34.878,34.8613,34.8613,10748.0
2017-09-21 15:15:00,41.83,41.84,41.83,41.84,18434.0,34.8613,34.8697,34.8613,34.8697,18434.0
2017-09-21 15:20:00,41.83,41.87,41.82,41.86,37110.0,34.8613,34.8947,34.853,34.8863,37110.0
2017-09-21 15:25:00,41.85,41.86,41.83,41.83,27532.0,34.878,34.8863,34.8613,34.8613,27532.0
2017-09-21 15:30:00,41.83,41.84,41.81,41.83,88344.0,34.8613,34.8697,34.8447,34.8613,88344.0
2017-09-21 15:35:00,41.84,41.88,41.84,41.88,36772.0,34.8697,34.903,34.8697,34.903,36772.0
2017-09-21 15:40:00,41.88,41.88,41.82,41.82,27652.0,34.903,34.903,34.853,34.853,27652.0
2017-09-21 15:45:00,41.83,41.85,41.82,41.85,41286.0,34.8613,34.878,34.853,34.878,41286.0
2017-09-21 15:50:00,41.85,41.88,41.83,41.85,114330.0,34.878,34.903,34.8613,34.878,114330.0
2017-09-21 15:55:00,41.85,41.85,41.8,41.82,144570.0,34.878,34.878,34.8363,34.853,144570.0
2017-09-22 09:30:00,41.76,41.8,41.71,41.75,27898.0,34.803,34.8363,34.7613,34.7947,27898.0
2017-09-22 09:35:00,41.79,41.92,41.76,41.88,20512.0,34.828,34.9363,34.803,34.903,20512.0
2017-09-22 09:40:00,41.88,41.93,41.82,41.82,20356.0,34.903,34.9447,34.853,34.853,20356.0
2017-09-22 09:45:00,41.78,41.88,41.78,41.85,23170.0,34.8197,34.903,34.8197,34.878,23170.0
2017-09-22 09:50:00,41.85,41.88,41.83,41.85,19162.0,34.878,34.903,34.8613,34.878,19162.0
2017-09-22 09:55:00,41.85,41.88,41.8,41.87,20082.0,34.878,34.903,34.8363,34.8947,20082.0
2017-09-22 10:00:00,41.88,41.89,41.81,41.87,22742.0,34.903,34.9113,34.8447,34.8947,22742.0
2017-09-22 10:05:00,41.88,41.9,41.87,41.88,5296.0,34.903,34.9197,34.8947,34.903,5296.0
2017-09-22 10:10:00,41.87,41.88,41.84,41.85,7106.0,34.8947,34.903,34.8697,34.878,7106.0
2017-09-22 10:15:00,41.86,41.9,41.86,41.9,13792.0,34.8863,34.9197,34.8863,34.9197,13792.0
2017-09-22 10:20:00,41.88,41.9,41.88,41.89,12902.0,34.903,34.9197,34.903,34.9113,12902.0
2017-09-22 10:25:00,41.89,41.89,41.86,41.86,14930.0,34.9113,34.9113,34.8863,34.8863,14930.0
2017-09-22 10:30:00,41.87,41.9,41.85,41.88,19586.0,34.8947,34.9197,34.878,34.903,19586.0
2017-09-22 10:35:00,41.88,41.9,41.85,41.87,11326.0,34.903,34.9197,34.878,34.8947,11326.0
2017-09-22 10:40:00,41.87,41.89,41.87,41.89,6620.0,34.8947,34.9113,34.8947,34.9113,6620.0
2017-09-22 10:45:00,41.9,41.9,41.88,41.89,15326.0,34.9197,34.9197,34.903,34.9113,15326.0
2017-09-22 10:50:00,41.89,41.89,41.87,41.87,9988.0,34.9113,34.9113,34.8947,34.8947,9988.0
2017-09-22 10:55:00,41.86,41.88,41.85,41.87,10606.0,34.8863,34.903,34.878,34.8947,10606.0
2017-09-22 11:00:00,41.88,41.9,41.88,41.9,8356.0,34.903,34.9197,34.903,34.9197,8356.0
2017-09-22 11:05:00,41.9,41.9,41.88,41.88,16176.0,34.9197,34.9197,34.903,34.903,16176.0
2017-09-22 11:10:00,41.89,41.9,41.88,41.9,8910.0,34.9113,34.9197,34.903,34.9197,8910.0
2017-09-22 11:15:00,41.9,41.9,41.89,41.9,4396.0,34.9197,34.9197,34.9113,34.9197,4396.0
2017-09-22 11:20:00,41.9,41.9,41.87,41.87,16444.0,34.9197,34.9197,34.8947,34.8947,16444.0
2017-09-22 11:25:00,41.85,41.87,41.85,41.85,8740.0,34.878,34.8947,34.878,34.878,8740.0
2017-09-22 11:30:00,41.87,41.89,41.87,41.87,11218.0,34.8947,34.9113,34.8947,34.8947,11218.0
2017-09-22 11:35:00,41.87,41.88,41.87,41.88,6608.0,34.8947,34.903,34.8947,34.903,6608.0
2017-09-22 11:40:00,41.88,41.88,41.88,41.88,7816.0,34.903,34.903,34.903,34.903,7816.0
2017-09-22 11:45:00,41.88,41.89,41.87,41.89,23598.0,34.903,34.9113,34.8947,34.9113,23598.0
2017-09-22 11:50:00,41.88,41.93,41.88,41.93,30124.0,34.903,34.9447,34.903,34.9447,30124.0
2017-09-22 11:55:00,41.93,42.0,41.93,42.0,8418.0,34.9447,35.003,34.9447,35.003,8418.0
2017-09-22 12:00:00,42.0,42.01,41.92,41.94,92182.0,35.003,35.0114,34.9363,34.953,92182.0
2017-09-22 12:05:00,41.94,42.01,41.94,41.99,16940.0,34.953,35.0114,34.953,34.9947,16940.0
2017-09-22 12:10:00,41.99,41.99,41.95,41.97,9888.0,34.9947,34.9947,34.9613,34.978,9888.0
2017-09-22 12:15:00,41.97,41.97,41.96,41.96,5874.0,34.978,34.978,34.9697,34.9697,5874.0
2017-09-22 12:20:00,41.97,41.97,41.92,41.93,8308.0,34.978,34.978,34.9363,34.9447,8308.0
2017-09-22 12:25:00,41.93,41.96,41.93,41.95,6600.0,34.9447,34.9697,34.9447,34.9613,6600.0
2017-09-22 12:30:00,41.96,41.96,41.92,41.93,9988.0,34.9697,34.9697,34.9363,34.9447,9988.0
2017-09-22 12:35:00,41.94,41.95,41.94,41.95,10390.0,34.953,34.9613,34.953,34.9613,10390.0
2017-09-22 12:40:00,41.95,41.96,41.94,41.95,5536.0,34.9613,34.9697,34.953,34.9613,5536.0
2017-09-22 12:45:00,41.96,41.97,41.95,41.97,4200.0,34.9697,34.978,34.9613,34.978,4200.0
2017-09-22 12:50:00,41.97,41.97,41.96,41.96,6938.0,34.978,34.978,34.9697,34.9697,6938.0
2017-09-22 12:55:00,41.96,41.97,41.96,41.96,7598.0,34.9697,34.978,34.9697,34.9697,7598.0
2017-09-22 13:00:00,41.96,41.98,41.96,41.97,1800.0,34.9697,34.9863,34.9697,34.978,1800.0
2017-09-22 13:05:00,41.97,41.97,41.95,41.96,6474.0,34.978,34.978,34.9613,34.9697,6474.0
2017-09-22 13:10:00,41.96,41.96,41.94,41.96,17206.0,34.9697,34.9697,34.953,34.9697,17206.0
2017-09-22 13:15:00,41.96,41.98,41.95,41.98,14456.0,34.9697,34.9863,34.9613,34.9863,14456.0
2017-09-22 13:20:00,41.98,41.98,41.94,41.96,6716.0,34.9863,34.9863,34.953,34.9697,6716.0
2017-09-22 13:25:00,41.97,41.97,41.94,41.94,4898.0,34.978,34.978,34.953,34.953,4898.0
2017-09-22 13:30:00,41.93,41.94,41.92,41.93,10476.0,34.9447,34.953,34.9363,34.9447,10476.0
2017-09-22 13:35:00,41.93,41.93,41.91,41.91,4464.0,34.9447,34.9447,34.928,34.928,4464.0
2017-09-22 13:40:00,41.91,41.94,41.91,41.94,14702.0,34.928,34.953,34.928,34.953,14702.0
2017-09-22 13:45:00,41.94,41.96,41.94,41.96,10380.0,34.953,34.9697,34.953,34.9697,10380.0
2017-09-22 13:50:00,41.96,41.97,41.9,41.9,15654.0,34.9697,34.978,34.9197,34.9197,15654.0
2017-09-22 13:55:00,41.89,41.9,41.88,41.9,18054.0,34.9113,34.9197,34.903,34.9197,18054.0
2017-09-22 14:00:00,41.91,41.91,41.88,41.9,8974.0,34.928,34.928,34.903,34.9197,8974.0
2017-09-22 14:05:00,41.9,41.9,41.86,41.87,14306.0,34.9197,34.9197,34.8863,34.8947,14306.0
2017-09-22 14:10:00,41.87,41.88,41.85,41.88,19924.0,34.8947,34.903,34.878,34.903,19924.0
2017-09-22 14:15:00,41.88,41.93,41.88,41.91,11754.0,34.903,34.9447,34.903,34.928,11754.0
2017-09-22 14:20:00,41.92,41.92,41.85,41.87,19696.0,34.9363,34.9363,34.878,34.8947,19696.0
2017-09-22 14:25:00,41.88,41.9,41.87,41.89,11338.0,34.903,34.9197,34.8947,34.9113,11338.0
2017-09-22 14:30:00,41.9,41.94,41.9,41.93,22704.0,34.9197,34.953,34.9197,34.9447,22704.0
2017-09-22 14:35:00,41.92,41.93,41.89,41.89,13478.0,34.9363,34.9447,34.9113,34.9113,13478.0
2017-09-22 14:40:00,41.9,41.91,41.88,41.9,13570.0,34.9197,34.928,34.903,34.9197,13570.0
2017-09-22 14:45:00,41.91,41.91,41.88,41.91,14510.0,34.928,34.928,34.903,34.928,14510.0
2017-09-22 14:50:00,41.91,41.92,41.9,41.91,10504.0,34.928,34.9363,34.9197,34.928,10504.0
2017-09-22 14:55:00,41.91,41.92,41.91,41.92,8600.0,34.928,34.9363,34.928,34.9363,8600.0
2017-09-22 15:00:00,41.91,41.95,41.91,41.94,20800.0,34.928,34.9613,34.928,34.953,20800.0
2017-09-22 15:05:00,41.95,41.95,41.92,41.92,16256.0,34.9613,34.9613,34.9363,34.9363,16256.0
2017-09-22 15:10:00,41.93,41.94,41.92,41.92,19972.0,34.9447,34.953,34.9363,34.9363,19972.0
2017-09-22 15:15:00,41.92,41.93,41.88,41.9,44900.0,34.9363,34.9447,34.903,34.9197,44900.0
2017-09-22 15:20:00,41.9,41.9,41.89,41.9,12748.0,34.9197,34.9197,34.9113,34.9197,12748.0
2017-09-22 15:25:00,41.89,41.95,41.89,41.95,42964.0,34.9113,34.9613,34.9113,34.9613,42964.0
2017-09-22 15:30:00,41.95,41.96,41.94,41.95,23736.0,34.9613,34.9697,34.953,34.9613,23736.0
2017-09-22 15:35:00,41.95,41.96,41.94,41.96,53992.0,34.9613,34.9697,34.953,34.9697,53992.0
2017-09-22 15:40:00,41.96,41.99,41.96,41.97,36334.0,34.9697,34.9947,34.9697,34.978,36334.0
2017-09-22 15:45:00,41.97,41.99,41.96,41.97,77830.0,34.978,34.9947,34.9697,34.978,77830.0
2017-09-22 15:50:00,41.97,41.99,41.97,41.97,67112.0,34.978,34.9947,34.978,34.978,67112.0
2017-09-22 15:55:00,41.97,42.02,41.95,41.97,301188.0,34.978,35.0197,34.9613,34.978,301188.0
2017-09-25 09:30:00,41.92,41.94,41.81,41.91,38972.0,34.9363,34.953,34.8447,34.928,38972.0
2017-09-25 09:35:00,41.95,42.05,41.93,41.96,7086.0,34.9613,35.0447,34.9447,34.9697,7086.0
2017-09-25 09:40:00,41.96,42.04,41.96,42.02,11768.0,34.9697,35.0364,34.9697,35.0197,11768.0
2017-09-25 09:45:00,42.0,42.07,41.98,42.03,34894.0,35.003,35.0614,34.9863,35.028,34894.0
2017-09-25 09:50:00,42.02,42.03,41.97,41.99,15292.0,35.0197,35.028,34.978,34.9947,15292.0
2017-09-25 09:55:00,42.0,42.06,41.98,42.06,12550.0,35.003,35.053,34.9863,35.053,12550.0
2017-09-25 10:00:00,42.05,42.06,42.03,42.06,11002.0,35.0447,35.053,35.028,35.053,11002.0
2017-09-25 10:05:00,42.06,42.09,42.06,42.08,8754.0,35.053,35.078,35.053,35.0697,8754.0
2017-09-25 10:10:00,42.07,42.07,42.06,42.06,6664.0,35.0614,35.0614,35.053,35.053,6664.0
2017-09-25 10:15:00,42.06,42.16,42.05,42.16,18572.0,35.053,35.1364,35.0447,35.1364,18572.0
2017-09-25 10:20:00,42.16,42.16,42.1,42.1,9236.0,35.1364,35.1364,35.0864,35.0864,9236.0
2017-09-25 10:25:00,42.11,42.16,42.1,42.15,5820.0,35.0947,35.1364,35.0864,35.128,5820.0
2017-09-25 10:30:00,42.15,42.16,42.13,42.15,15120.0,35.128,35.1364,35.1114,35.128,15120.0
2017-09-25 10:35:00,42.16,42.17,42.09,42.09,12858.0,35.1364,35.1447,35.078,35.078,12858.0
2017-09-25 10:40:00,42.08,42.1,42.01,42.02,17668.0,35.0697,35.0864,35.0114,35.0197,17668.0
2017-09-25 10:45:00,42.02,42.04,42.02,42.02,4600.0,35.0197,35.0364,35.0197,35.0197,4600.0
2017-09-25 10:50:00,42.02,42.02,41.95,41.95,10032.0,35.0197,35.0197,34.9613,34.9613,10032.0
2017-09-25 10:55:00,41.95,41.95,41.89,41.91,10028.0,34.9613,34.9613,34.9113,34.928,10028.0
2017-09-25 11:00:00,41.91,41.93,41.74,41.75,40248.0,34.928,34.9447,34.7863,34.7947,40248.0
2017-09-25 11:05:00,41.77,41.87,41.77,41.87,10600.0,34.8113,34.8947,34.8113,34.8947,10600.0
2017-09-25 11:10:00,41.88,41.9,41.86,41.87,9988.0,34.903,34.9197,34.8863,34.8947,9988.0
2017-09-25 11:15:00,41.87,41.87,41.84,41.85,8556.0,34.8947,34.8947,34.8697,34.878,8556.0
2017-09-25 11:20:00,41.87,41.91,41.85,41.91,13032.0,34.8947,34.928,34.878,34.928,13032.0
2017-09-25 11:25:00,41.92,41.93,41.9,41.93,6800.0,34.9363,34.9447,34.9197,34.9447,6800.0
2017-09-25 11:30:00,41.93,41.95,41.92,41.95,13104.0,34.9447,34.9613,34.9363,34.9613,13104.0
2017-09-25 11:35:00,41.95,41.96,41.94,41.94,2700.0,34.9613,34.9697,34.953,34.953,2700.0
2017-09-25 11:40:00,41.93,41.93,41.9,41.9,9936.0,34.9447,34.9447,34.9197,34.9197,9936.0
2017-09-25 11:45:00,41.88,41.91,41.88,41.89,6930.0,34.903,34.928,34.903,34.9113,6930.0
2017-09-25 11:50:00,41.88,41.91,41.88,41.91,10264.0,34.903,34.928,34.903,34.928,10264.0
2017-09-25 11:55:00,41.92,41.93,41.91,41.92,5922.0,34.9363,34.9447,34.928,34.9363,5922.0
2017-09-25 12:00:00,41.92,41.93,41.88,41.9,9412.0,34.9363,34.9447,34.903,34.9197,9412.0
2017-09-25 12:05:00,41.91,41.93,41.91,41.92,8076.0,34.928,34.9447,34.928,34.9363,8076.0
2017-09-25 12:10:00,41.92,41.92,41.89,41.89,9896.0,34.9363,34.9363,34.9113,34.9113,9896.0
2017-09-25 12:15:00,41.9,41.93,41.89,41.92,7040.0,34.9197,34.9447,34.9113,34.9363,7040.0
2017-09-25 12:20:00,41.91,41.96,41.91,41.96,7100.0,34.928,34.9697,34.928,34.9697,7100.0
2017-09-25 12:25:00,41.96,42.01,41.96,42.0,13170.0,34.9697,35.0114,34.9697,35.003,13170.0
2017-09-25 12:30:00,41.99,42.01,41.99,41.99,5340.0,34.9947,35.0114,34.9947,34.9947,5340.0
2017-09-25 12:35:00,41.99,42.02,41.98,42.02,8316.0,34.9947,35.0197,34.9863,35.0197,8316.0
2017-09-25 12:40:00,42.03,42.05,42.02,42.04,11400.0,35.028,35.0447,35.0197,35.0364,11400.0
2017-09-25 12:45:00,42.03,42.04,42.02,42.03,5780.0,35.028,35.0364,35.0197,35.028,5780.0
2017-09-25 12:50:00,42.04,42.04,42.02,42.02,10534.0,35.0364,35.0364,35.0197,35.0197,10534.0
2017-09-25 12:55:00,42.02,42.02,42.01,42.02,6388.0,35.0197,35.0197,35.0114,35.0197,6388.0
2017-09-25 13:00:00,42.02,42.07,42.02,42.07,14436.0,35.0197,35.0614,35.0197,35.0614,14436.0
2017-09-25 13:05:00,42.07,42.08,42.05,42.06,7244.0,35.0614,35.0697,35.0447,35.053,7244.0
2017-09-25 13:10:00,42.06,42.06,42.05,42.05,5960.0,35.053,35.053,35.0447,35.0447,5960.0
2017-09-25 13:15:00,42.05,42.06,42.04,42.04,5900.0,35.0447,35.053,35.0364,35.0364,5900.0
2017-09-25 13:20:00,42.04,42.05,42.04,42.04,5998.0,35.0364,35.0447,35.0364,35.0364,5998.0
2017-09-25 13:25:00,42.04,42.06,42.04,42.06,11304.0,35.0364,35.053,35.0364,35.053,11304.0
2017-09-25 13:30:00,42.06,42.06,42.04,42.04,3510.0,35.053,35.053,35.0364,35.0364,3510.0
2017-09-25 13:35:00,42.05,42.07,42.04,42.06,26540.0,35.0447,35.0614,35.0364,35.053,26540.0
2017-09-25 13:40:00,42.06,42.06,42.04,42.06,9790.0,35.053,35.053,35.0364,35.053,9790.0
2017-09-25 13:45:00,42.07,42.07,42.06,42.07,6304.0,35.0614,35.0614,35.053,35.0614,6304.0
2017-09-25 13:50:00,42.07,42.07,42.03,42.03,7522.0,35.0614,35.0614,35.028,35.028,7522.0
2017-09-25 13:55:00,42.03,42.05,42.02,42.05,4280.0,35.028,35.0447,35.0197,35.0447,4280.0
2017-09-25 14:00:00,42.05,42.06,42.05,42.06,11432.0,35.0447,35.053,35.0447,35.053,11432.0
2017-09-25 14:05:00,42.07,42.08,42.06,42.08,11804.0,35.0614,35.0697,35.053,35.0697,11804.0
2017-09-25 14:10:00,42.07,42.07,42.04,42.05,7786.0,35.0614,35.0614,35.0364,35.0447,7786.0
2017-09-25 14:15:00,42.05,42.05,42.02,42.05,17604.0,35.0447,35.0447,35.0197,35.0447,17604.0
2017-09-25 14:20:00,42.05,42.07,42.03,42.06,18852.0,35.0447,35.0614,35.028,35.053,18852.0
2017-09-25 14:25:00,42.07,42.08,42.05,42.06,16706.0,35.0614,35.0697,35.0447,35.053,16706.0
2017-09-25 14:30:00,42.06,42.07,42.04,42.05,12788.0,35.053,35.0614,35.0364,35.0447,12788.0
2017-09-25 14:35:00,42.06,42.06,42.02,42.03,21548.0,35.053,35.053,35.0197,35.028,21548.0
2017-09-25 14:40:00,42.03,42.04,42.02,42.03,16104.0,35.028,35.0364,35.0197,35.028,16104.0
2017-09-25 14:45:00,42.02,42.05,41.99,42.04,69138.0,35.0197,35.0447,34.9947,35.0364,69138.0
2017-09-25 14:50:00,42.04,42.04,42.0,42.0,14580.0,35.0364,35.0364,35.003,35.003,14580.0
2017-09-25 14:55:00,42.01,42.05,42.0,42.02,15018.0,35.0114,35.0447,35.003,35.0197,15018.0
2017-09-25 15:00:00,42.03,42.04,42.01,42.02,15280.0,35.028,35.0364,35.0114,35.0197,15280.0
2017-09-25 15:05:00,42.02,42.06,42.02,42.05,15916.0,35.0197,35.053,35.0197,35.0447,15916.0
2017-09-25 15:10:00,42.05,42.06,42.02,42.04,22062.0,35.0447,35.053,35.0197,35.0364,22062.0
2017-09-25 15:15:00,42.04,42.06,42.04,42.06,15524.0,35.0364,35.053,35.0364,35.053,15524.0
2017-09-25 15:20:00,42.07,42.24,42.06,42.21,91812.0,35.0614,35.203,35.053,35.178,91812.0
2017-09-25 15:25:00,42.22,42.22,42.18,42.18,27824.0,35.1864,35.1864,35.153,35.153,27824.0
2017-09-25 15:30:00,42.19,42.26,42.18,42.23,66788.0,35.1614,35.2197,35.153,35.1947,66788.0
2017-09-25 15:35:00,42.23,42.23,42.18,42.2,55376.0,35.1947,35.1947,35.153,35.1697,55376.0
2017-09-25 15:40:00,42.2,42.2,42.16,42.16,58926.0,35.1697,35.1697,35.1364,35.1364,58926.0
2017-09-25 15:45:00,42.16,42.17,42.12,42.13,113446.0,35.1364,35.1447,35.103,35.1114,113446.0
2017-09-25 15:50:00,42.12,42.12,42.08,42.08,105968.0,35.103,35.103,35.0697,35.0697,105968.0
2017-09-25 15:55:00,42.08,42.13,42.07,42.13,218072.0,35.0697,35.1114,35.0614,35.1114,218072.0
2017-09-26 09:30:00,41.42,41.93,41.42,41.77,154228.0,34.5196,34.9447,34.5196,34.8113,154228.0
2017-09-26 09:35:00,41.78,41.83,41.72,41.74,70222.0,34.8197,34.8613,34.7697,34.7863,70222.0
2017-09-26 09:40:00,41.74,41.83,41.73,41.73,64058.0,34.7863,34.8613,34.778,34.778,64058.0
2017-09-26 09:45:00,41.74,41.86,41.74,41.82,72940.0,34.7863,34.8863,34.7863,34.853,72940.0
2017-09-26 09:50:00,41.81,41.81,41.74,41.75,55544.0,34.8447,34.8447,34.7863,34.7947,55544.0
2017-09-26 09:55:00,41.74,41.75,41.61,41.69,65460.0,34.7863,34.7947,34.678,34.7447,65460.0
2017-09-26 10:00:00,41.7,41.7,41.58,41.58,34542.0,34.753,34.753,34.653,34.653,34542.0
2017-09-26 10:05:00,41.6,41.65,41.59,41.63,40674.0,34.6697,34.7113,34.6613,34.6947,40674.0
2017-09-26 10:10:00,41.62,41.67,41.61,41.65,17730.0,34.6863,34.728,34.678,34.7113,17730.0
2017-09-26 10:15:00,41.65,41.69,41.6,41.67,20778.0,34.7113,34.7447,34.6697,34.728,20778.0
2017-09-26 10:20:00,41.67,41.69,41.6,41.6,22546.0,34.728,34.7447,34.6697,34.6697,22546.0
2017-09-26 10:25:00,41.62,41.67,41.6,41.64,25818.0,34.6863,34.728,34.6697,34.703,25818.0
2017-09-26 10:30:00,41.65,41.67,41.6,41.66,37740.0,34.7113,34.728,34.6697,34.7197,37740.0
2017-09-26 10:35:00,41.66,41.68,41.63,41.63,16408.0,34.7197,34.7363,34.6947,34.6947,16408.0
2017-09-26 10:40:00,41.63,41.66,41.62,41.66,19122.0,34.6947,34.7197,34.6863,34.7197,19122.0
2017-09-26 10:45:00,41.66,41.68,41.62,41.62,21090.0,34.7197,34.7363,34.6863,34.6863,21090.0
2017-09-26 10:50:00,41.62,41.63,41.6,41.6,20890.0,34.6863,34.6947,34.6697,34.6697,20890.0
2017-09-26 10:55:00,41.61,41.63,41.61,41.63,19586.0,34.678,34.6947,34.678,34.6947,19586.0
2017-09-26 11:00:00,41.62,41.63,41.6,41.63,21942.0,34.6863,34.6947,34.6697,34.6947,21942.0
2017-09-26 11:05:00,41.63,41.65,41.63,41.63,7642.0,34.6947,34.7113,34.6947,34.6947,7642.0
2017-09-26 11:10:00,41.62,41.63,41.58,41.6,25522.0,34.6863,34.6947,34.653,34.6697,25522.0
2017-09-26 11:15:00,41.59,41.6,41.58,41.58,16102.0,34.6613,34.6697,34.653,34.653,16102.0
2017-09-26 11:20:00,41.59,41.61,41.59,41.6,17308.0,34.6613,34.678,34.6613,34.6697,17308.0
2017-09-26 11:25:00,41.6,41.63,41.6,41.6,32504.0,34.6697,34.6947,34.6697,34.6697,32504.0
2017-09-26 11:30:00,41.62,41.65,41.62,41.65,25866.0,34.6863,34.7113,34.6863,34.7113,25866.0
2017-09-26 11:35:00,41.65,41.65,41.63,41.65,12144.0,34.7113,34.7113,34.6947,34.7113,12144.0
2017-09-26 11:40:00,41.65,41.66,41.63,41.66,26110.0,34.7113,34.7197,34.6947,34.7197,26110.0
2017-09-26 11:45:00,41.67,41.7,41.66,41.68,10502.0,34.728,34.753,34.7197,34.7363,10502.0
2017-09-26 11:50:00,41.7,41.71,41.69,41.7,11860.0,34.753,34.7613,34.7447,34.753,11860.0
2017-09-26 11:55:00,41.7,41.71,41.69,41.7,21384.0,34.753,34.7613,34.7447,34.753,21384.0
2017-09-26 12:00:00,41.7,41.71,41.69,41.69,8226.0,34.753,34.7613,34.7447,34.7447,8226.0
2017-09-26 12:05:00,41.69,41.7,41.67,41.67,13596.0,34.7447,34.753,34.728,34.728,13596.0
2017-09-26 12:10:00,41.68,41.68,41.65,41.66,16066.0,34.7363,34.7363,34.7113,34.7197,16066.0
2017-09-26 12:15:00,41.65,41.67,41.63,41.67,32566.0,34.7113,34.728,34.6947,34.728,32566.0
2017-09-26 12:20:00,41.66,41.68,41.66,41.68,9998.0,34.7197,34.7363,34.7197,34.7363,9998.0
2017-09-26 12:25:00,41.69,41.73,41.68,41.73,16930.0,34.7447,34.778,34.7363,34.778,16930.0
2017-09-26 12:30:00,41.73,41.74,41.7,41.7,10226.0,34.778,34.7863,34.753,34.753,10226.0
2017-09-26 12:35:00,41.7,41.72,41.7,41.71,24814.0,34.753,34.7697,34.753,34.7613,24814.0
2017-09-26 12:40:00,41.73,41.75,41.72,41.75,20110.0,34.778,34.7947,34.7697,34.7947,20110.0
2017-09-26 12:45:00,41.74,41.78,41.74,41.77,8040.0,34.7863,34.8197,34.7863,34.8113,8040.0
2017-09-26 12:50:00,41.79,41.79,41.74,41.74,11130.0,34.828,34.828,34.7863,34.7863,11130.0
2017-09-26 12:55:00,41.74,41.74,41.74,41.74,7364.0,34.7863,34.7863,34.7863,34.7863,7364.0
2017-09-26 13:00:00,41.74,41.76,41.73,41.76,11250.0,34.7863,34.803,34.778,34.803,11250.0
2017-09-26 13:05:00,41.76,41.76,41.73,41.74,26638.0,34.803,34.803,34.778,34.7863,26638.0
2017-09-26 13:10:00,41.73,41.73,41.71,41.72,17718.0,34.778,34.778,34.7613,34.7697,17718.0
2017-09-26 13:15:00,41.72,41.73,41.71,41.72,10228.0,34.7697,34.778,34.7613,34.7697,10228.0
2017-09-26 13:20:00,41.72,41.73,41.7,41.7,8654.0,34.7697,34.778,34.753,34.753,8654.0
2017-09-26 13:25:00,41.7,41.71,41.68,41.69,13192.0,34.753,34.7613,34.7363,34.7447,13192.0
2017-09-26 13:30:00,41.69,41.7,41.69,41.69,7596.0,34.7447,34.753,34.7447,34.7447,7596.0
2017-09-26 13:35:00,41.7,41.71,41.69,41.71,18824.0,34.753,34.7613,34.7447,34.7613,18824.0
2017-09-26 13:40:00,41.72,41.72,41.71,41.71,7308.0,34.7697,34.7697,34.7613,34.7613,7308.0
2017-09-26 13:45:00,41.71,41.74,41.71,41.73,11438.0,34.7613,34.7863,34.7613,34.778,11438.0
2017-09-26 13:50:00,41.73,41.75,41.73,41.74,6808.0,34.778,34.7947,34.778,34.7863,6808.0
2017-09-26 13:55:00,41.74,41.76,41.74,41.76,20240.0,34.7863,34.803,34.7863,34.803,20240.0
2017-09-26 14:00:00,41.76,41.76,41.72,41.72,11232.0,34.803,34.803,34.7697,34.7697,11232.0
2017-09-26 14:05:00,41.72,41.73,41.7,41.71,18166.0,34.7697,34.778,34.753,34.7613,18166.0
2017-09-26 14:10:00,41.7,41.71,41.66,41.67,19902.0,34.753,34.7613,34.7197,34.728,19902.0
2017-09-26 14:15:00,41.67,41.67,41.63,41.63,21016.0,34.728,34.728,34.6947,34.6947,21016.0
2017-09-26 14:20:00,41.63,41.65,41.62,41.64,21366.0,34.6947,34.7113,34.6863,34.703,21366.0
2017-09-26 14:25:00,41.65,41.7,41.63,41.7,15706.0,34.7113,34.753,34.6947,34.753,15706.0
2017-09-26 14:30:00,41.7,41.71,41.69,41.71,16964.0,34.753,34.7613,34.7447,34.7613,16964.0
2017-09-26 14:35:00,41.7,41.7,41.69,41.7,7144.0,34.753,34.753,34.7447,34.753,7144.0
2017-09-26 14:40:00,41.7,41.74,41.68,41.72,26182.0,34.753,34.7863,34.7363,34.7697,26182.0
2017-09-26 14:45:00,41.72,41.74,41.71,41.72,13744.0,34.7697,34.7863,34.7613,34.7697,13744.0
2017-09-26 14:50:00,41.72,41.74,41.72,41.72,13062.0,34.7697,34.7863,34.7697,34.7697,13062.0
2017-09-26 14:55:00,41.72,41.73,41.71,41.71,14886.0,34.7697,34.778,34.7613,34.7613,14886.0
2017-09-26 15:00:00,41.72,41.72,41.69,41.72,20626.0,34.7697,34.7697,34.7447,34.7697,20626.0
2017-09-26 15:05:00,41.71,41.73,41.71,41.71,21720.0,34.7613,34.778,34.7613,34.7613,21720.0
2017-09-26 15:10:00,41.72,41.73,41.7,41.71,14554.0,34.7697,34.778,34.753,34.7613,14554.0
2017-09-26 15:15:00,41.71,41.73,41.7,41.73,23532.0,34.7613,34.778,34.753,34.778,23532.0
2017-09-26 15:20:00,41.72,41.73,41.72,41.73,21394.0,34.7697,34.778,34.7697,34.778,21394.0
2017-09-26 15:25:00,41.73,41.74,41.73,41.74,13356.0,34.778,34.7863,34.778,34.7863,13356.0
2017-09-26 15:30:00,41.74,41.76,41.73,41.75,40186.0,34.7863,34.803,34.778,34.7947,40186.0
2017-09-26 15:35:00,41.75,41.78,41.74,41.77,32400.0,34.7947,34.8197,34.7863,34.8113,32400.0
2017-09-26 15:40:00,41.77,41.78,41.76,41.77,61996.0,34.8113,34.8197,34.803,34.8113,61996.0
2017-09-26 15:45:00,41.77,41.77,41.72,41.72,41232.0,34.8113,34.8113,34.7697,34.7697,41232.0
2017-09-26 15:50:00,41.73,41.78,41.72,41.77,72990.0,34.778,34.8197,34.7697,34.8113,72990.0
2017-09-26 15:55:00,41.76,41.78,41.71,41.77,175402.0,34.803,34.8197,34.7613,34.8113,175402.0
2017-09-27 09:30:00,41.89,41.91,41.75,41.79,105940.0,34.9113,34.928,34.7947,34.828,105940.0
2017-09-27 09:35:00,41.78,41.8,41.59,41.6,51182.0,34.8197,34.8363,34.6613,34.6697,51182.0
2017-09-27 09:40:00,41.63,41.65,41.52,41.63,64380.0,34.6947,34.7113,34.603,34.6947,64380.0
2017-09-27 09:45:00,41.63,41.74,41.62,41.72,27800.0,34.6947,34.7863,34.6863,34.7697,27800.0
2017-09-27 09:50:00,41.72,41.74,41.67,41.71,33122.0,34.7697,34.7863,34.728,34.7613,33122.0
2017-09-27 09:55:00,41.71,41.74,41.69,41.71,19212.0,34.7613,34.7863,34.7447,34.7613,19212.0
2017-09-27 10:00:00,41.71,41.72,41.65,41.68,23384.0,34.7613,34.7697,34.7113,34.7363,23384.0
2017-09-27 10:05:00,41.69,41.69,41.64,41.65,15770.0,34.7447,34.7447,34.703,34.7113,15770.0
2017-09-27 10:10:00,41.65,41.69,41.64,41.69,16210.0,34.7113,34.7447,34.703,34.7447,16210.0
2017-09-27 10:15:00,41.69,41.71,41.68,41.71,8230.0,34.7447,34.7613,34.7363,34.7613,8230.0
2017-09-27 10:20:00,41.7,41.71,41.66,41.68,19560.0,34.753,34.7613,34.7197,34.7363,19560.0
2017-09-27 10:25:00,41.67,41.7,41.66,41.68,15860.0,34.728,34.753,34.7197,34.7363,15860.0
2017-09-27 10:30:00,41.67,41.68,41.62,41.62,25650.0,34.728,34.7363,34.6863,34.6863,25650.0
2017-09-27 10:35:00,41.6,41.65,41.58,41.62,30784.0,34.6697,34.7113,34.653,34.6863,30784.0
2017-09-27 10:40:00,41.63,41.68,41.62,41.68,14102.0,34.6947,34.7363,34.6863,34.7363,14102.0
2017-09-27 10:45:00,41.68,41.68,41.65,41.67,21814.0,34.7363,34.7363,34.7113,34.728,21814.0
2017-09-27 10:50:00,41.67,41.68,41.58,41.58,19460.0,34.728,34.7363,34.653,34.653,19460.0
2017-09-27 10:55:00,41.59,41.65,41.58,41.65,17538.0,34.6613,34.7113,34.653,34.7113,17538.0
2017-09-27 11:00:00,41.66,41.66,41.63,41.64,17588.0,34.7197,34.7197,34.6947,34.703,17588.0
2017-09-27 11:05:00,41.63,41.65,41.61,41.63,31558.0,34.6947,34.7113,34.678,34.6947,31558.0
2017-09-27 11:10:00,41.62,41.68,41.6,41.67,30460.0,34.6863,34.7363,34.6697,34.728,30460.0
2017-09-27 11:15:00,41.66,41.68,41.65,41.67,16178.0,34.7197,34.7363,34.7113,34.728,16178.0
2017-09-27 11:20:00,41.67,41.68,41.63,41.65,20570.0,34.728,34.7363,34.6947,34.7113,20570.0
2017-09-27 11:25:00,41.65,41.65,41.62,41.63,24262.0,34.7113,34.7113,34.6863,34.6947,24262.0
2017-09-27 11:30:00,41.63,41.63,41.62,41.63,19566.0,34.6947,34.6947,34.6863,34.6947,19566.0
2017-09-27 11:35:00,41.63,41.67,41.62,41.66,17256.0,34.6947,34.728,34.6863,34.7197,17256.0
2017-09-27 11:40:00,41.66,41.66,41.64,41.66,18186.0,34.7197,34.7197,34.703,34.7197,18186.0
2017-09-27 11:45:00,41.65,41.65,41.59,41.62,20550.0,34.7113,34.7113,34.6613,34.6863,20550.0
2017-09-27 11:50:00,41.62,41.63,41.61,41.62,8916.0,34.6863,34.6947,34.678,34.6863,8916.0
2017-09-27 11:55:00,41.62,41.63,41.6,41.61,13288.0,34.6863,34.6947,34.6697,34.678,13288.0
2017-09-27 12:00:00,41.62,41.62,41.6,41.62,7136.0,34.6863,34.6863,34.6697,34.6863,7136.0
2017-09-27 12:05:00,41.62,41.65,41.62,41.65,11560.0,34.6863,34.7113,34.6863,34.7113,11560.0
2017-09-27 12:10:00,41.64,41.65,41.63,41.63,12942.0,34.703,34.7113,34.6947,34.6947,12942.0
2017-09-27 12:15:00,41.63,41.65,41.63,41.64,4786.0,34.6947,34.7113,34.6947,34.703,4786.0
2017-09-27 12:20:00,41.63,41.63,41.58,41.59,18772.0,34.6947,34.6947,34.653,34.6613,18772.0
2017-09-27 12:25:00,41.59,41.6,41.55,41.6,27822.0,34.6613,34.6697,34.628,34.6697,27822.0
2017-09-27 12:30:00,41.59,41.64,41.59,41.63,20086.0,34.6613,34.703,34.6613,34.6947,20086.0
2017-09-27 12:35:00,41.65,41.65,41.62,41.62,14584.0,34.7113,34.7113,34.6863,34.6863,14584.0
2017-09-27 12:40:00,41.61,41.63,41.61,41.63,13884.0,34.678,34.6947,34.678,34.6947,13884.0
2017-09-27 12:45:00,41.64,41.66,41.63,41.65,14374.0,34.703,34.7197,34.6947,34.7113,14374.0
2017-09-27 12:50:00,41.66,41.69,41.65,41.68,11200.0,34.7197,34.7447,34.7113,34.7363,11200.0
2017-09-27 12:55:00,41.67,41.7,41.67,41.7,11576.0,34.728,34.753,34.728,34.753,11576.0
2017-09-27 13:00:00,41.7,41.72,41.7,41.71,10680.0,34.753,34.7697,34.753,34.7613,10680.0
2017-09-27 13:05:00,41.71,41.73,41.7,41.7,11310.0,34.7613,34.778,34.753,34.753,11310.0
2017-09-27 13:10:00,41.7,41.77,41.7,41.77,20154.0,34.753,34.8113,34.753,34.8113,20154.0
2017-09-27 13:15:00,41.77,41.77,41.74,41.74,11122.0,34.8113,34.8113,34.7863,34.7863,11122.0
2017-09-27 13:20:00,41.74,41.74,41.73,41.73,5328.0,34.7863,34.7863,34.778,34.778,5328.0
2017-09-27 13:25:00,41.74,41.74,41.73,41.73,5800.0,34.7863,34.7863,34.778,34.778,5800.0
2017-09-27 13:30:00,41.72,41.73,41.71,41.72,10876.0,34.7697,34.778,34.7613,34.7697,10876.0
2017-09-27 13:35:00,41.72,41.74,41.72,41.74,16314.0,34.7697,34.7863,34.7697,34.7863,16314.0
2017-09-27 13:40:00,41.74,41.76,41.74,41.75,10062.0,34.7863,34.803,34.7863,34.7947,10062.0
2017-09-27 13:45:00,41.76,41.77,41.75,41.77,12098.0,34.803,34.8113,34.7947,34.8113,12098.0
2017-09-27 13:50:00,41.77,41.79,41.76,41.79,12196.0,34.8113,34.828,34.803,34.828,12196.0
2017-09-27 13:55:00,41.79,41.81,41.79,41.8,17510.0,34.828,34.8447,34.828,34.8363,17510.0
2017-09-27 14:00:00,41.81,41.84,41.81,41.83,20496.0,34.8447,34.8697,34.8447,34.8613,20496.0
2017-09-27 14:05:00,41.83,41.83,41.77,41.8,24762.0,34.8613,34.8613,34.8113,34.8363,24762.0
2017-09-27 14:10:00,41.8,41.86,41.8,41.84,34692.0,34.8363,34.8863,34.8363,34.8697,34692.0
2017-09-27 14:15:00,41.84,41.88,41.83,41.87,23768.0,34.8697,34.903,34.8613,34.8947,23768.0
2017-09-27 14:20:00,41.87,41.88,41.84,41.84,14390.0,34.8947,34.903,34.8697,34.8697,14390.0
2017-09-27 14:25:00,41.85,41.87,41.85,41.87,11908.0,34.878,34.8947,34.878,34.8947,11908.0
2017-09-27 14:30:00,41.86,41.88,41.84,41.85,27214.0,34.8863,34.903,34.8697,34.878,27214.0
2017-09-27 14:35:00,41.85,41.85,41.83,41.85,21150.0,34.878,34.878,34.8613,34.878,21150.0
2017-09-27 14:40:00,41.85,41.85,41.82,41.82,22230.0,34.878,34.878,34.853,34.853,22230.0
2017-09-27 14:45:00,41.83,41.83,41.8,41.8,28946.0,34.8613,34.8613,34.8363,34.8363,28946.0
2017-09-27 14:50:00,41.8,41.81,41.79,41.79,22626.0,34.8363,34.8447,34.828,34.828,22626.0
2017-09-27 14:55:00,41.79,41.82,41.79,41.81,37436.0,34.828,34.853,34.828,34.8447,37436.0
2017-09-27 15:00:00,41.81,41.85,41.81,41.84,35644.0,34.8447,34.878,34.8447,34.8697,35644.0
2017-09-27 15:05:00,41.83,41.85,41.83,41.83,25636.0,34.8613,34.878,34.8613,34.8613,25636.0
2017-09-27 15:10:00,41.84,41.85,41.82,41.82,45230.0,34.8697,34.878,34.853,34.853,45230.0
2017-09-27 15:15:00,41.82,41.88,41.81,41.88,54702.0,34.853,34.903,34.8447,34.903,54702.0
2017-09-27 15:20:00,41.88,41.91,41.87,41.89,32002.0,34.903,34.928,34.8947,34.9113,32002.0
2017-09-27 15:25:00,41.89,41.95,41.88,41.94,46710.0,34.9113,34.9613,34.903,34.953,46710.0
2017-09-27 15:30:00,41.95,41.96,41.94,41.95,54232.0,34.9613,34.9697,34.953,34.9613,54232.0
2017-09-27 15:35:00,41.95,41.98,41.94,41.98,77738.0,34.9613,34.9863,34.953,34.9863,77738.0
2017-09-27 15:40:00,41.99,42.0,41.97,41.99,121304.0,34.9947,35.003,34.978,34.9947,121304.0
2017-09-27 15:45:00,41.99,41.99,41.9,41.9,89372.0,34.9947,34.9947,34.9197,34.9197,89372.0
2017-09-27 15:50:00,41.9,41.92,41.88,41.92,110790.0,34.9197,34.9363,34.903,34.9363,110790.0
2017-09-27 15:55:00,41.92,41.92,41.89,41.9,227522.0,34.9363,34.9363,34.9113,34.9197,227522.0
2017-09-28 09:30:00,41.87,41.87,41.7,41.7,70972.0,34.8947,34.8947,34.753,34.753,70972.0
2017-09-28 09:35:00,41.71,41.76,41.67,41.74,63392.0,34.7613,34.803,34.728,34.7863,63392.0
2017-09-28 09:40:00,41.74,41.88,41.7,41.73,52346.0,34.7863,34.903,34.753,34.778,52346.0
2017-09-28 09:45:00,41.73,41.78,41.65,41.65,42104.0,34.778,34.8197,34.7113,34.7113,42104.0
2017-09-28 09:50:00,41.65,41.7,41.6,41.6,29638.0,34.7113,34.753,34.6697,34.6697,29638.0
2017-09-28 09:55:00,41.62,41.63,41.55,41.55,23580.0,34.6863,34.6947,34.628,34.628,23580.0
2017-09-28 10:00:00,41.55,41.67,41.55,41.66,33048.0,34.628,34.728,34.628,34.7197,33048.0
2017-09-28 10:05:00,41.66,41.69,41.65,41.66,13140.0,34.7197,34.7447,34.7113,34.7197,13140.0
2017-09-28 10:10:00,41.66,41.66,41.56,41.56,49798.0,34.7197,34.7197,34.6363,34.6363,49798.0
2017-09-28 10:15:00,41.57,41.59,41.52,41.54,26242.0,34.6447,34.6613,34.603,34.6197,26242.0
2017-09-28 10:20:00,41.55,41.6,41.55,41.58,23808.0,34.628,34.6697,34.628,34.653,23808.0
2017-09-28 10:25:00,41.59,41.61,41.58,41.6,14140.0,34.6613,34.678,34.653,34.6697,14140.0
2017-09-28 10:30:00,41.58,41.59,41.53,41.54,16106.0,34.653,34.6613,34.6113,34.6197,16106.0
2017-09-28 10:35:00,41.54,41.56,41.52,41.55,31736.0,34.6197,34.6363,34.603,34.628,31736.0
2017-09-28 10:40:00,41.55,41.62,41.55,41.59,16462.0,34.628,34.6863,34.628,34.6613,16462.0
2017-09-28 10:45:00,41.59,41.61,41.59,41.6,16336.0,34.6613,34.678,34.6613,34.6697,16336.0
2017-09-28 10:50:00,41.6,41.61,41.54,41.55,28018.0,34.6697,34.678,34.6197,34.628,28018.0
2017-09-28 10:55:00,41.55,41.58,41.54,41.56,13498.0,34.628,34.653,34.6197,34.6363,13498.0
2017-09-28 11:00:00,41.56,41.58,41.54,41.56,15494.0,34.6363,34.653,34.6197,34.6363,15494.0
2017-09-28 11:05:00,41.56,41.59,41.54,41.56,20218.0,34.6363,34.6613,34.6197,34.6363,20218.0
2017-09-28 11:10:00,41.56,41.56,41.45,41.46,53166.0,34.6363,34.6363,34.5446,34.553,53166.0
2017-09-28 11:15:00,41.46,41.51,41.46,41.48,18754.0,34.553,34.5946,34.553,34.5696,18754.0
2017-09-28 11:20:00,41.48,41.52,41.47,41.51,28260.0,34.5696,34.603,34.5613,34.5946,28260.0
2017-09-28 11:25:00,41.51,41.51,41.45,41.45,67336.0,34.5946,34.5946,34.5446,34.5446,67336.0
2017-09-28 11:30:00,41.45,41.49,41.45,41.48,25736.0,34.5446,34.578,34.5446,34.5696,25736.0
2017-09-28 11:35:00,41.48,41.48,41.43,41.44,30692.0,34.5696,34.5696,34.528,34.5363,30692.0
2017-09-28 11:40:00,41.43,41.46,41.43,41.43,20080.0,34.528,34.553,34.528,34.528,20080.0
2017-09-28 11:45:00,41.43,41.48,41.43,41.48,8440.0,34.528,34.5696,34.528,34.5696,8440.0
2017-09-28 11:50:00,41.48,41.52,41.45,41.47,73832.0,34.5696,34.603,34.5446,34.5613,73832.0
2017-09-28 11:55:00,41.48,41.48,41.42,41.46,29530.0,34.5696,34.5696,34.5196,34.553,29530.0
2017-09-28 12:00:00,41.48,41.48,41.46,41.47,10550.0,34.5696,34.5696,34.553,34.5613,10550.0
2017-09-28 12:05:00,41.47,41.47,41.44,41.46,25678.0,34.5613,34.5613,34.5363,34.553,25678.0
2017-09-28 12:10:00,41.46,41.47,41.44,41.44,18952.0,34.553,34.5613,34.5363,34.5363,18952.0
2017-09-28 12:15:00,41.44,41.45,41.43,41.44,13014.0,34.5363,34.5446,34.528,34.5363,13014.0
2017-09-28 12:20:00,41.44,41.44,41.41,41.41,29850.0,34.5363,34.5363,34.5113,34.5113,29850.0
2017-09-28 12:25:00,41.41,41.42,41.4,41.4,11940.0,34.5113,34.5196,34.503,34.503,11940.0
2017-09-28 12:30:00,41.4,41.42,41.39,41.41,23164.0,34.503,34.5196,34.4946,34.5113,23164.0
2017-09-28 12:35:00,41.4,41.4,41.38,41.38,15128.0,34.503,34.503,34.4863,34.4863,15128.0
2017-09-28 12:40:00,41.38,41.38,41.35,41.37,24294.0,34.4863,34.4863,34.4613,34.478,24294.0
2017-09-28 12:45:00,41.37,41.37,41.35,41.37,15116.0,34.478,34.478,34.4613,34.478,15116.0
2017-09-28 12:50:00,41.37,41.37,41.35,41.37,9944.0,34.478,34.478,34.4613,34.478,9944.0
2017-09-28 12:55:00,41.37,41.4,41.36,41.38,21572.0,34.478,34.503,34.4696,34.4863,21572.0
2017-09-28 13:00:00,41.39,41.42,41.39,41.42,21980.0,34.4946,34.5196,34.4946,34.5196,21980.0
2017-09-28 13:05:00,41.41,41.42,41.28,41.28,198794.0,34.5113,34.5196,34.403,34.403,198794.0
2017-09-28 13:10:00,41.29,41.3,41.1,41.19,275764.0,34.4113,34.4196,34.253,34.328,275764.0
2017-09-28 13:15:00,41.19,41.19,41.0,41.12,304082.0,34.328,34.328,34.1696,34.2696,304082.0
2017-09-28 13:20:00,41.13,41.23,41.08,41.1,99572.0,34.278,34.3613,34.2363,34.253,99572.0
2017-09-28 13:25:00,41.09,41.14,41.06,41.06,78028.0,34.2446,34.2863,34.2196,34.2196,78028.0
2017-09-28 13:30:00,41.05,41.2,41.03,41.16,145054.0,34.2113,34.3363,34.1946,34.303,145054.0
2017-09-28 13:35:00,41.15,41.25,41.08,41.13,132476.0,34.2946,34.378,34.2363,34.278,132476.0
2017-09-28 13:40:00,41.13,41.22,41.12,41.15,51328.0,34.278,34.353,34.2696,34.2946,51328.0
2017-09-28 13:45:00,41.16,41.21,41.12,41.2,33920.0,34.303,34.3446,34.2696,34.3363,33920.0
2017-09-28 13:50:00,41.2,41.2,41.09,41.13,69204.0,34.3363,34.3363,34.2446,34.278,69204.0
2017-09-28 13:55:00,41.13,41.15,41.07,41.12,48316.0,34.278,34.2946,34.2279,34.2696,48316.0
2017-09-28 14:00:00,41.11,41.11,41.04,41.04,34538.0,34.2613,34.2613,34.2029,34.2029,34538.0
2017-09-28 14:05:00,41.04,41.06,40.98,40.98,71798.0,34.2029,34.2196,34.1529,34.1529,71798.0
2017-09-28 14:10:00,40.98,40.99,40.81,40.93,108666.0,34.1529,34.1613,34.0113,34.1113,108666.0
2017-09-28 14:15:00,40.93,40.94,40.82,40.88,126288.0,34.1113,34.1196,34.0196,34.0696,126288.0
2017-09-28 14:20:00,40.88,40.9,40.82,40.84,82450.0,34.0696,34.0863,34.0196,34.0363,82450.0
2017-09-28 14:25:00,40.84,40.85,40.78,40.79,104116.0,34.0363,34.0446,33.9863,33.9946,104116.0
2017-09-28 14:30:00,40.8,40.81,40.76,40.8,83672.0,34.0029,34.0113,33.9696,34.0029,83672.0
2017-09-28 14:35:00,40.8,40.87,40.8,40.86,205466.0,34.0029,34.0613,34.0029,34.0529,205466.0
2017-09-28 14:40:00,40.87,40.91,40.85,40.9,76668.0,34.0613,34.0946,34.0446,34.0863,76668.0
2017-09-28 14:45:00,40.91,40.91,40.85,40.88,92180.0,34.0946,34.0946,34.0446,34.0696,92180.0
2017-09-28 14:50:00,40.88,40.91,40.85,40.91,58458.0,34.0696,34.0946,34.0446,34.0946,58458.0
2017-09-28 14:55:00,40.9,40.9,40.88,40.89,35968.0,34.0863,34.0863,34.0696,34.0779,35968.0
2017-09-28 15:00:00,40.89,40.9,40.84,40.87,82296.0,34.0779,34.0863,34.0363,34.0613,82296.0
2017-09-28 15:05:00,40.87,40.96,40.87,40.94,113892.0,34.0613,34.1363,34.0613,34.1196,113892.0
2017-09-28 15:10:00,40.95,40.98,40.93,40.98,57150.0,34.1279,34.1529,34.1113,34.1529,57150.0
2017-09-28 15:15:00,40.97,40.98,40.9,40.91,99520.0,34.1446,34.1529,34.0863,34.0946,99520.0
2017-09-28 15:20:00,40.9,40.95,40.9,40.94,35560.0,34.0863,34.1279,34.0863,34.1196,35560.0
2017-09-28 15:25:00,40.94,40.98,40.93,40.98,54144.0,34.1196,34.1529,34.1113,34.1529,54144.0
2017-09-28 15:30:00,40.98,40.99,40.94,40.97,98454.0,34.1529,34.1613,34.1196,34.1446,98454.0
2017-09-28 15:35:00,40.98,41.07,40.97,41.07,70462.0,34.1529,34.2279,34.1446,34.2279,70462.0
2017-09-28 15:40:00,41.07,41.11,41.07,41.1,76304.0,34.2279,34.2613,34.2279,34.253,76304.0
2017-09-28 15:45:00,41.1,41.1,41.05,41.07,123320.0,34.253,34.253,34.2113,34.2279,123320.0
2017-09-28 15:50:00,41.08,41.09,41.05,41.08,157774.0,34.2363,34.2446,34.2113,34.2363,157774.0
2017-09-28 15:55:00,41.07,41.17,41.07,41.15,449634.0,34.2279,34.3113,34.2279,34.2946,449634.0
2017-09-29 09:30:00,41.14,41.14,40.96,41.09,50956.0,34.2863,34.2863,34.1363,34.2446,50956.0
2017-09-29 09:35:00,41.06,41.11,41.06,41.09,10060.0,34.2196,34.2613,34.2196,34.2446,10060.0
2017-09-29 09:40:00,41.07,41.13,41.04,41.13,8306.0,34.2279,34.278,34.2029,34.278,8306.0
2017-09-29 09:45:00,41.12,41.13,40.99,40.99,21424.0,34.2696,34.278,34.1613,34.1613,21424.0
2017-09-29 09:50:00,40.99,41.05,40.98,41.05,14906.0,34.1613,34.2113,34.1529,34.2113,14906.0
2017-09-29 09:55:00,41.06,41.08,40.89,40.91,55262.0,34.2196,34.2363,34.0779,34.0946,55262.0
2017-09-29 10:00:00,40.91,40.92,40.85,40.87,32346.0,34.0946,34.1029,34.0446,34.0613,32346.0
2017-09-29 10:05:00,40.87,40.92,40.82,40.9,17124.0,34.0613,34.1029,34.0196,34.0863,17124.0
2017-09-29 10:10:00,40.91,40.95,40.9,40.9,23368.0,34.0946,34.1279,34.0863,34.0863,23368.0
2017-09-29 10:15:00,40.9,40.9,40.83,40.83,22210.0,34.0863,34.0863,34.0279,34.0279,22210.0
2017-09-29 10:20:00,40.84,40.88,40.83,40.87,17966.0,34.0363,34.0696,34.0279,34.0613,17966.0
2017-09-29 10:25:00,40.86,40.96,40.86,40.95,35430.0,34.0529,34.1363,34.0529,34.1279,35430.0
2017-09-29 10:30:00,40.95,40.98,40.95,40.96,27260.0,34.1279,34.1529,34.1279,34.1363,27260.0
2017-09-29 10:35:00,40.98,40.98,40.93,40.95,20788.0,34.1529,34.1529,34.1113,34.1279,20788.0
2017-09-29 10:40:00,40.95,40.96,40.87,40.87,27806.0,34.1279,34.1363,34.0613,34.0613,27806.0
2017-09-29 10:45:00,40.87,40.89,40.87,40.87,15232.0,34.0613,34.0779,34.0613,34.0613,15232.0
2017-09-29 10:50:00,40.87,40.88,40.85,40.86,19194.0,34.0613,34.0696,34.0446,34.0529,19194.0
2017-09-29 10:55:00,40.86,40.87,40.78,40.79,41906.0,34.0529,34.0613,33.9863,33.9946,41906.0
2017-09-29 11:00:00,40.79,40.81,40.76,40.77,34562.0,33.9946,34.0113,33.9696,33.9779,34562.0
2017-09-29 11:05:00,40.78,40.82,40.77,40.81,34948.0,33.9863,34.0196,33.9779,34.0113,34948.0
2017-09-29 11:10:00,40.82,40.82,40.79,40.8,19870.0,34.0196,34.0196,33.9946,34.0029,19870.0
2017-09-29 11:15:00,40.81,40.81,40.72,40.74,26360.0,34.0113,34.0113,33.9363,33.9529,26360.0
2017-09-29 11:20:00,40.74,40.74,40.71,40.72,21562.0,33.9529,33.9529,33.9279,33.9363,21562.0
2017-09-29 11:25:00,40.72,40.72,40.65,40.66,34568.0,33.9363,33.9363,33.8779,33.8863,34568.0
2017-09-29 11:30:00,40.66,40.7,40.66,40.7,32842.0,33.8863,33.9196,33.8863,33.9196,32842.0
2017-09-29 11:35:00,40.71,40.79,40.71,40.79,16490.0,33.9279,33.9946,33.9279,33.9946,16490.0
2017-09-29 11:40:00,40.79,40.84,40.78,40.83,92724.0,33.9946,34.0363,33.9863,34.0279,92724.0
2017-09-29 11:45:00,40.82,40.82,40.77,40.77,8768.0,34.0196,34.0196,33.9779,33.9779,8768.0
2017-09-29 11:50:00,40.77,40.77,40.75,40.76,19648.0,33.9779,33.9779,33.9613,33.9696,19648.0
2017-09-29 11:55:00,40.75,40.77,40.74,40.75,13618.0,33.9613,33.9779,33.9529,33.9613,13618.0
2017-09-29 12:00:00,40.75,40.75,40.72,40.74,15148.0,33.9613,33.9613,33.9363,33.9529,15148.0
2017-09-29 12:05:00,40.75,40.76,40.72,40.73,12380.0,33.9613,33.9696,33.9363,33.9446,12380.0
2017-09-29 12:10:00,40.74,40.75,40.73,40.74,11866.0,33.9529,33.9613,33.9446,33.9529,11866.0
2017-09-29 12:15:00,40.75,40.77,40.74,40.77,19856.0,33.9613,33.9779,33.9529,33.9779,19856.0
2017-09-29 12:20:00,40.76,40.76,40.72,40.72,13350.0,33.9696,33.9696,33.9363,33.9363,13350.0
2017-09-29 12:25:00,40.74,40.74,40.72,40.74,13862.0,33.9529,33.9529,33.9363,33.9529,13862.0
2017-09-29 12:30:00,40.74,40.76,40.74,40.75,15294.0,33.9529,33.9696,33.9529,33.9613,15294.0
2017-09-29 12:35:00,40.75,40.76,40.71,40.72,14742.0,33.9613,33.9696,33.9279,33.9363,14742.0
2017-09-29 12:40:00,40.72,40.73,40.72,40.72,15506.0,33.9363,33.9446,33.9363,33.9363,15506.0
2017-09-29 12:45:00,40.72,40.74,40.71,40.74,22874.0,33.9363,33.9529,33.9279,33.9529,22874.0
2017-09-29 12:50:00,40.74,40.76,40.73,40.73,12280.0,33.9529,33.9696,33.9446,33.9446,12280.0
2017-09-29 12:55:00,40.74,40.74,40.73,40.74,8910.0,33.9529,33.9529,33.9446,33.9529,8910.0
2017-09-29 13:00:00,40.74,40.74,40.73,40.74,13100.0,33.9529,33.9529,33.9446,33.9529,13100.0
2017-09-29 13:05:00,40.74,40.74,40.7,40.71,11516.0,33.9529,33.9529,33.9196,33.9279,11516.0
2017-09-29 13:10:00,40.71,40.74,40.71,40.71,8162.0,33.9279,33.9529,33.9279,33.9279,8162.0
2017-09-29 13:15:00,40.71,40.73,40.71,40.73,11772.0,33.9279,33.9446,33.9279,33.9446,11772.0
2017-09-29 13:20:00,40.73,40.73,40.71,40.71,22682.0,33.9446,33.9446,33.9279,33.9279,22682.0
2017-09-29 13:25:00,40.71,40.72,40.71,40.71,23646.0,33.9279,33.9363,33.9279,33.9279,23646.0
2017-09-29 13:30:00,40.71,40.77,40.71,40.77,13566.0,33.9279,33.9779,33.9279,33.9779,13566.0
2017-09-29 13:35:00,40.76,40.78,40.76,40.77,14234.0,33.9696,33.9863,33.9696,33.9779,14234.0
2017-09-29 13:40:00,40.77,40.77,40.76,40.76,13926.0,33.9779,33.9779,33.9696,33.9696,13926.0
2017-09-29 13:45:00,40.76,40.78,40.76,40.77,16612.0,33.9696,33.9863,33.9696,33.9779,16612.0
2017-09-29 13:50:00,40.77,40.8,40.77,40.8,16298.0,33.9779,34.0029,33.9779,34.0029,16298.0
2017-09-29 13:55:00,40.8,40.83,40.8,40.82,13194.0,34.0029,34.0279,34.0029,34.0196,13194.0
2017-09-29 14:00:00,40.82,40.82,40.79,40.79,11436.0,34.0196,34.0196,33.9946,33.9946,11436.0
2017-09-29 14:05:00,40.78,40.79,40.72,40.72,39078.0,33.9863,33.9946,33.9363,33.9363,39078.0
2017-09-29 14:10:00,40.73,40.74,40.67,40.67,42038.0,33.9446,33.9529,33.8946,33.8946,42038.0
2017-09-29 14:15:00,40.68,40.7,40.66,40.66,29808.0,33.9029,33.9196,33.8863,33.8863,29808.0
2017-09-29 14:20:00,40.65,40.66,40.64,40.65,14138.0,33.8779,33.8863,33.8696,33.8779,14138.0
2017-09-29 14:25:00,40.65,40.66,40.63,40.66,17384.0,33.8779,33.8863,33.8613,33.8863,17384.0
2017-09-29 14:30:00,40.66,40.66,40.63,40.65,19444.0,33.8863,33.8863,33.8613,33.8779,19444.0
2017-09-29 14:35:00,40.65,40.65,40.6,40.61,49746.0,33.8779,33.8779,33.8362,33.8446,49746.0
2017-09-29 14:40:00,40.61,40.63,40.57,40.57,39798.0,33.8446,33.8613,33.8112,33.8112,39798.0
2017-09-29 14:45:00,40.58,40.65,40.58,40.64,21368.0,33.8196,33.8779,33.8196,33.8696,21368.0
2017-09-29 14:50:00,40.65,40.65,40.61,40.62,23488.0,33.8779,33.8779,33.8446,33.8529,23488.0
2017-09-29 14:55:00,40.62,40.62,40.58,40.59,37110.0,33.8529,33.8529,33.8196,33.8279,37110.0
2017-09-29 15:00:00,40.59,40.61,40.58,40.61,28670.0,33.8279,33.8446,33.8196,33.8446,28670.0
2017-09-29 15:05:00,40.62,40.62,40.57,40.57,57672.0,33.8529,33.8529,33.8112,33.8112,57672.0
2017-09-29 15:10:00,40.57,40.58,40.55,40.58,32868.0,33.8112,33.8196,33.7946,33.8196,32868.0
2017-09-29 15:15:00,40.58,40.59,40.56,40.58,37904.0,33.8196,33.8279,33.8029,33.8196,37904.0
2017-09-29 15:20:00,40.58,40.59,40.56,40.56,22066.0,33.8196,33.8279,33.8029,33.8029,22066.0
2017-09-29 15:25:00,40.57,40.59,40.55,40.58,32672.0,33.8112,33.8279,33.7946,33.8196,32672.0
2017-09-29 15:30:00,40.58,40.65,40.58,40.63,38108.0,33.8196,33.8779,33.8196,33.8613,38108.0
2017-09-29 15:35:00,40.63,40.66,40.63,40.65,50148.0,33.8613,33.8863,33.8613,33.8779,50148.0
2017-09-29 15:40:00,40.65,40.67,40.65,40.65,49164.0,33.8779,33.8946,33.8779,33.8779,49164.0
2017-09-29 15:45:00,40.65,40.69,40.65,40.69,79268.0,33.8779,33.9113,33.8779,33.9113,79268.0
2017-09-29 15:50:00,40.69,40.69,40.66,40.68,138540.0,33.9113,33.9113,33.8863,33.9029,138540.0
2017-09-29 15:55:00,40.68,40.7,40.67,40.69,270944.0,33.9029,33.9196,33.8946,33.9113,270944.0
2017-10-02 09:30:00,40.76,40.86,40.71,40.84,123518.0,33.9696,34.0529,33.9279,34.0363,123518.0
2017-10-02 09:35:00,40.85,40.85,40.72,40.77,61730.0,34.0446,34.0446,33.9363,33.9779,61730.0
2017-10-02 09:40:00,40.8,40.83,40.74,40.81,34624.0,34.0029,34.0279,33.9529,34.0113,34624.0
2017-10-02 09:45:00,40.81,40.84,40.76,40.8,46660.0,34.0113,34.0363,33.9696,34.0029,46660.0
2017-10-02 09:50:00,40.79,40.85,40.77,40.79,42336.0,33.9946,34.0446,33.9779,33.9946,42336.0
2017-10-02 09:55:00,40.8,40.81,40.76,40.76,25972.0,34.0029,34.0113,33.9696,33.9696,25972.0
2017-10-02 10:00:00,40.77,40.82,40.77,40.77,37662.0,33.9779,34.0196,33.9779,33.9779,37662.0
2017-10-02 10:05:00,40.77,40.82,40.76,40.81,30626.0,33.9779,34.0196,33.9696,34.0113,30626.0
2017-10-02 10:10:00,40.82,40.82,40.77,40.79,27680.0,34.0196,34.0196,33.9779,33.9946,27680.0
2017-10-02 10:15:00,40.81,40.83,40.77,40.83,30030.0,34.0113,34.0279,33.9779,34.0279,30030.0
2017-10-02 10:20:00,40.83,40.84,40.78,40.79,37562.0,34.0279,34.0363,33.9863,33.9946,37562.0
2017-10-02 10:25:00,40.79,40.8,40.74,40.75,30496.0,33.9946,34.0029,33.9529,33.9613,30496.0
2017-10-02 10:30:00,40.76,40.76,40.71,40.71,28908.0,33.9696,33.9696,33.9279,33.9279,28908.0
2017-10-02 10:35:00,40.72,40.77,40.71,40.74,27404.0,33.9363,33.9779,33.9279,33.9529,27404.0
2017-10-02 10:40:00,40.74,40.75,40.71,40.75,20288.0,33.9529,33.9613,33.9279,33.9613,20288.0
2017-10-02 10:45:00,40.74,40.75,40.73,40.74,18940.0,33.9529,33.9613,33.9446,33.9529,18940.0
2017-10-02 10:50:00,40.74,40.77,40.71,40.73,28874.0,33.9529,33.9779,33.9279,33.9446,28874.0
2017-10-02 10:55:00,40.74,40.75,40.73,40.75,17484.0,33.9529,33.9613,33.9446,33.9613,17484.0
2017-10-02 11:00:00,40.74,40.81,40.74,40.77,30742.0,33.9529,34.0113,33.9529,33.9779,30742.0
2017-10-02 11:05:00,40.77,40.81,40.77,40.77,26924.0,33.9779,34.0113,33.9779,33.9779,26924.0
2017-10-02 11:10:00,40.77,40.8,40.76,40.79,24452.0,33.9779,34.0029,33.9696,33.9946,24452.0
2017-10-02 11:15:00,40.78,40.79,40.76,40.77,21612.0,33.9863,33.9946,33.9696,33.9779,21612.0
2017-10-02 11:20:00,40.77,40.79,40.76,40.79,12302.0,33.9779,33.9946,33.9696,33.9946,12302.0
2017-10-02 11:25:00,40.77,40.8,40.76,40.8,34424.0,33.9779,34.0029,33.9696,34.0029,34424.0
2017-10-02 11:30:00,40.79,40.81,40.79,40.8,41276.0,33.9946,34.0113,33.9946,34.0029,41276.0
2017-10-02 11:35:00,40.79,40.8,40.77,40.79,29246.0,33.9946,34.0029,33.9779,33.9946,29246.0
2017-10-02 11:40:00,40.79,40.86,40.78,40.85,22910.0,33.9946,34.0529,33.9863,34.0446,22910.0
2017-10-02 11:45:00,40.85,40.86,40.81,40.82,50020.0,34.0446,34.0529,34.0113,34.0196,50020.0
2017-10-02 11:50:00,40.82,40.86,40.81,40.83,21084.0,34.0196,34.0529,34.0113,34.0279,21084.0
2017-10-02 11:55:00,40.83,40.85,40.81,40.84,62482.0,34.0279,34.0446,34.0113,34.0363,62482.0
2017-10-02 12:00:00,40.85,40.86,40.83,40.85,62368.0,34.0446,34.0529,34.0279,34.0446,62368.0
2017-10-02 12:05:00,40.85,40.87,40.84,40.85,56300.0,34.0446,34.0613,34.0363,34.0446,56300.0
2017-10-02 12:10:00,40.87,40.87,40.83,40.83,54484.0,34.0613,34.0613,34.0279,34.0279,54484.0
2017-10-02 12:15:00,40.83,40.85,40.83,40.84,23064.0,34.0279,34.0446,34.0279,34.0363,23064.0
2017-10-02 12:20:00,40.84,40.84,40.79,40.79,63162.0,34.0363,34.0363,33.9946,33.9946,63162.0
2017-10-02 12:25:00,40.8,40.83,40.79,40.81,12862.0,34.0029,34.0279,33.9946,34.0113,12862.0
2017-10-02 12:30:00,40.81,40.82,40.8,40.81,28668.0,34.0113,34.0196,34.0029,34.0113,28668.0
2017-10-02 12:35:00,40.81,40.81,40.78,40.78,23436.0,34.0113,34.0113,33.9863,33.9863,23436.0
2017-10-02 12:40:00,40.8,40.81,40.77,40.77,20318.0,34.0029,34.0113,33.9779,33.9779,20318.0
2017-10-02 12:45:00,40.77,40.82,40.77,40.79,19244.0,33.9779,34.0196,33.9779,33.9946,19244.0
2017-10-02 12:50:00,40.79,40.81,40.79,40.8,16176.0,33.9946,34.0113,33.9946,34.0029,16176.0
2017-10-02 12:55:00,40.8,40.81,40.78,40.78,15212.0,34.0029,34.0113,33.9863,33.9863,15212.0
2017-10-02 13:00:00,40.79,40.8,40.77,40.8,16132.0,33.9946,34.0029,33.9779,34.0029,16132.0
2017-10-02 13:05:00,40.8,40.8,40.78,40.8,16240.0,34.0029,34.0029,33.9863,34.0029,16240.0
2017-10-02 13:10:00,40.79,40.81,40.79,40.81,20772.0,33.9946,34.0113,33.9946,34.0113,20772.0
2017-10-02 13:15:00,40.81,40.81,40.79,40.8,24886.0,34.0113,34.0113,33.9946,34.0029,24886.0
2017-10-02 13:20:00,40.8,40.8,40.78,40.78,18590.0,34.0029,34.0029,33.9863,33.9863,18590.0
2017-10-02 13:25:00,40.78,40.81,40.78,40.8,14992.0,33.9863,34.0113,33.9863,34.0029,14992.0
2017-10-02 13:30:00,40.8,40.81,40.79,40.81,267246.0,34.0029,34.0113,33.9946,34.0113,267246.0
2017-10-02 13:35:00,40.81,40.88,40.81,40.85,69138.0,34.0113,34.0696,34.0113,34.0446,69138.0
2017-10-02 13:40:00,40.86,40.88,40.85,40.88,37002.0,34.0529,34.0696,34.0446,34.0696,37002.0
2017-10-02 13:45:00,40.89,40.94,40.89,40.9,20618.0,34.0779,34.1196,34.0779,34.0863,20618.0
2017-10-02 13:50:00,40.9,40.91,40.88,40.88,20550.0,34.0863,34.0946,34.0696,34.0696,20550.0
2017-10-02 13:55:00,40.89,40.9,40.85,40.88,20924.0,34.0779,34.0863,34.0446,34.0696,20924.0
2017-10-02 14:00:00,40.88,40.91,40.88,40.91,33628.0,34.0696,34.0946,34.0696,34.0946,33628.0
2017-10-02 14:05:00,40.91,40.92,40.9,40.91,34180.0,34.0946,34.1029,34.0863,34.0946,34180.0
2017-10-02 14:10:00,40.91,40.92,40.9,40.91,20358.0,34.0946,34.1029,34.0863,34.0946,20358.0
2017-10-02 14:15:00,40.91,40.92,40.91,40.92,21422.0,34.0946,34.1029,34.0946,34.1029,21422.0
2017-10-02 14:20:00,40.92,40.95,40.92,40.95,22734.0,34.1029,34.1279,34.1029,34.1279,22734.0
2017-10-02 14:25:00,40.95,40.96,40.92,40.92,37310.0,34.1279,34.1363,34.1029,34.1029,37310.0
2017-10-02 14:30:00,40.92,40.92,40.87,40.91,199766.0,34.1029,34.1029,34.0613,34.0946,199766.0
2017-10-02 14:35:00,40.91,40.93,40.89,40.91,32070.0,34.0946,34.1113,34.0779,34.0946,32070.0
2017-10-02 14:40:00,40.91,40.93,40.9,40.92,24992.0,34.0946,34.1113,34.0863,34.1029,24992.0
2017-10-02 14:45:00,40.92,40.96,40.91,40.95,34442.0,34.1029,34.1363,34.0946,34.1279,34442.0
2017-10-02 14:50:00,40.96,41.01,40.96,40.99,31758.0,34.1363,34.1779,34.1363,34.1613,31758.0
2017-10-02 14:55:00,40.99,41.02,40.99,41.0,26710.0,34.1613,34.1863,34.1613,34.1696,26710.0
2017-10-02 15:00:00,41.0,41.02,40.96,41.02,42936.0,34.1696,34.1863,34.1363,34.1863,42936.0
2017-10-02 15:05:00,41.02,41.04,41.01,41.02,35666.0,34.1863,34.2029,34.1779,34.1863,35666.0
2017-10-02 15:10:00,41.02,41.02,40.99,41.01,24482.0,34.1863,34.1863,34.1613,34.1779,24482.0
2017-10-02 15:15:00,41.01,41.02,40.99,41.02,38614.0,34.1779,34.1863,34.1613,34.1863,38614.0
2017-10-02 15:20:00,41.02,41.06,41.02,41.06,64496.0,34.1863,34.2196,34.1863,34.2196,64496.0
2017-10-02 15:25:00,41.06,41.07,41.05,41.06,33854.0,34.2196,34.2279,34.2113,34.2196,33854.0
2017-10-02 15:30:00,41.07,41.07,41.03,41.06,51218.0,34.2279,34.2279,34.1946,34.2196,51218.0
2017-10-02 15:35:00,41.06,41.07,40.95,40.99,99416.0,34.2196,34.2279,34.1279,34.1613,99416.0
2017-10-02 15:40:00,41.0,41.02,40.99,41.0,44204.0,34.1696,34.1863,34.1613,34.1696,44204.0
2017-10-02 15:45:00,41.01,41.02,40.97,40.97,83896.0,34.1779,34.1863,34.1446,34.1446,83896.0
2017-10-02 15:50:00,40.98,41.01,40.96,40.97,90950.0,34.1529,34.1779,34.1363,34.1446,90950.0
2017-10-02 15:55:00,40.96,41.02,40.96,41.01,322870.0,34.1363,34.1863,34.1363,34.1779,322870.0
2017-10-03 09:30:00,40.98,41.13,40.93,41.08,49786.0,34.1529,34.278,34.1113,34.2363,49786.0
2017-10-03 09:35:00,41.12,41.15,40.92,41.04,30720.0,34.2696,34.2946,34.1029,34.2029,30720.0
2017-10-03 09:40:00,41.05,41.05,40.95,40.96,13852.0,34.2113,34.2113,34.1279,34.1363,13852.0
2017-10-03 09:45:00,40.99,41.02,40.95,40.98,13638.0,34.1613,34.1863,34.1279,34.1529,13638.0
2017-10-03 09:50:00,40.97,40.99,40.95,40.97,11964.0,34.1446,34.1613,34.1279,34.1446,11964.0
2017-10-03 09:55:00,40.97,40.98,40.91,40.94,16150.0,34.1446,34.1529,34.0946,34.1196,16150.0
2017-10-03 10:00:00,40.96,40.99,40.88,40.88,21314.0,34.1363,34.1613,34.0696,34.0696,21314.0
2017-10-03 10:05:00,40.88,40.92,40.86,40.88,18466.0,34.0696,34.1029,34.0529,34.0696,18466.0
2017-10-03 10:10:00,40.88,40.9,40.84,40.88,16882.0,34.0696,34.0863,34.0363,34.0696,16882.0
2017-10-03 10:15:00,40.9,40.95,40.88,40.94,9854.0,34.0863,34.1279,34.0696,34.1196,9854.0
2017-10-03 10:20:00,40.94,40.97,40.89,40.9,29474.0,34.1196,34.1446,34.0779,34.0863,29474.0
2017-10-03 10:25:00,40.93,40.97,40.93,40.95,4950.0,34.1113,34.1446,34.1113,34.1279,4950.0
2017-10-03 10:30:00,40.95,40.99,40.93,40.96,19008.0,34.1279,34.1613,34.1113,34.1363,19008.0
2017-10-03 10:35:00,40.96,41.01,40.95,40.99,20986.0,34.1363,34.1779,34.1279,34.1613,20986.0
2017-10-03 10:40:00,41.01,41.04,40.99,41.04,5270.0,34.1779,34.2029,34.1613,34.2029,5270.0
2017-10-03 10:45:00,41.05,41.06,41.02,41.05,12600.0,34.2113,34.2196,34.1863,34.2113,12600.0
2017-10-03 10:50:00,41.04,41.05,40.98,40.98,15726.0,34.2029,34.2113,34.1529,34.1529,15726.0
2017-10-03 10:55:00,40.99,41.04,40.99,41.02,11958.0,34.1613,34.2029,34.1613,34.1863,11958.0
2017-10-03 11:00:00,41.02,41.05,40.98,40.98,37842.0,34.1863,34.2113,34.1529,34.1529,37842.0
2017-10-03 11:05:00,40.97,40.98,40.94,40.98,17294.0,34.1446,34.1529,34.1196,34.1529,17294.0
2017-10-03 11:10:00,40.98,40.98,40.94,40.95,17636.0,34.1529,34.1529,34.1196,34.1279,17636.0
2017-10-03 11:15:00,40.95,41.0,40.94,40.99,13272.0,34.1279,34.1696,34.1196,34.1613,13272.0
2017-10-03 11:20:00,40.99,40.99,40.92,40.93,24018.0,34.1613,34.1613,34.1029,34.1113,24018.0
2017-10-03 11:25:00,40.94,40.96,40.92,40.94,15054.0,34.1196,34.1363,34.1029,34.1196,15054.0
2017-10-03 11:30:00,40.94,40.94,40.9,40.91,23066.0,34.1196,34.1196,34.0863,34.0946,23066.0
2017-10-03 11:35:00,40.91,40.96,40.91,40.95,16542.0,34.0946,34.1363,34.0946,34.1279,16542.0
2017-10-03 11:40:00,40.96,40.97,40.95,40.96,9202.0,34.1363,34.1446,34.1279,34.1363,9202.0
2017-10-03 11:45:00,40.96,40.96,40.91,40.93,23774.0,34.1363,34.1363,34.0946,34.1113,23774.0
2017-10-03 11:50:00,40.92,40.95,40.9,40.94,8778.0,34.1029,34.1279,34.0863,34.1196,8778.0
2017-10-03 11:55:00,40.94,40.97,40.94,40.95,10614.0,34.1196,34.1446,34.1196,34.1279,10614.0
2017-10-03 12:00:00,40.95,40.95,40.94,40.94,5518.0,34.1279,34.1279,34.1196,34.1196,5518.0
2017-10-03 12:05:00,40.94,40.94,40.9,40.92,24892.0,34.1196,34.1196,34.0863,34.1029,24892.0
2017-10-03 12:10:00,40.93,40.93,40.88,40.88,10906.0,34.1113,34.1113,34.0696,34.0696,10906.0
2017-10-03 12:15:00,40.88,40.88,40.85,40.85,6376.0,34.0696,34.0696,34.0446,34.0446,6376.0
2017-10-03 12:20:00,40.85,40.85,40.83,40.84,13964.0,34.0446,34.0446,34.0279,34.0363,13964.0
2017-10-03 12:25:00,40.83,40.87,40.83,40.85,10270.0,34.0279,34.0613,34.0279,34.0446,10270.0
2017-10-03 12:30:00,40.85,40.85,40.84,40.85,11034.0,34.0446,34.0446,34.0363,34.0446,11034.0
2017-10-03 12:35:00,40.85,40.88,40.85,40.88,10792.0,34.0446,34.0696,34.0446,34.0696,10792.0
2017-10-03 12:40:00,40.88,40.91,40.88,40.91,9622.0,34.0696,34.0946,34.0696,34.0946,9622.0
2017-10-03 12:45:00,40.91,40.93,40.91,40.93,11284.0,34.0946,34.1113,34.0946,34.1113,11284.0
2017-10-03 12:50:00,40.94,40.94,40.93,40.94,6624.0,34.1196,34.1196,34.1113,34.1196,6624.0
2017-10-03 12:55:00,40.94,40.94,40.91,40.93,8946.0,34.1196,34.1196,34.0946,34.1113,8946.0
2017-10-03 13:00:00,40.92,40.92,40.91,40.92,9656.0,34.1029,34.1029,34.0946,34.1029,9656.0
2017-10-03 13:05:00,40.91,40.93,40.91,40.92,11316.0,34.0946,34.1113,34.0946,34.1029,11316.0
2017-10-03 13:10:00,40.92,40.95,40.91,40.95,8364.0,34.1029,34.1279,34.0946,34.1279,8364.0
2017-10-03 13:15:00,40.95,40.96,40.95,40.96,6238.0,34.1279,34.1363,34.1279,34.1363,6238.0
2017-10-03 13:20:00,40.96,40.98,40.96,40.98,16900.0,34.1363,34.1529,34.1363,34.1529,16900.0
2017-10-03 13:25:00,40.98,40.98,40.96,40.97,7738.0,34.1529,34.1529,34.1363,34.1446,7738.0
2017-10-03 13:30:00,40.97,40.98,40.96,40.98,5976.0,34.1446,34.1529,34.1363,34.1529,5976.0
2017-10-03 13:35:00,40.97,40.97,40.95,40.95,10796.0,34.1446,34.1446,34.1279,34.1279,10796.0
2017-10-03 13:40:00,40.96,40.98,40.96,40.97,5240.0,34.1363,34.1529,34.1363,34.1446,5240.0
2017-10-03 13:45:00,40.97,40.98,40.96,40.98,10672.0,34.1446,34.1529,34.1363,34.1529,10672.0
2017-10-03 13:50:00,40.98,40.99,40.97,40.99,10104.0,34.1529,34.1613,34.1446,34.1613,10104.0
2017-10-03 13:55:00,41.0,41.0,40.97,40.99,26124.0,34.1696,34.1696,34.1446,34.1613,26124.0
2017-10-03 14:00:00,40.99,40.99,40.95,40.95,19100.0,34.1613,34.1613,34.1279,34.1279,19100.0
2017-10-03 14:05:00,40.95,40.98,40.95,40.97,17870.0,34.1279,34.1529,34.1279,34.1446,17870.0
2017-10-03 14:10:00,40.98,40.99,40.98,40.99,11076.0,34.1529,34.1613,34.1529,34.1613,11076.0
2017-10-03 14:15:00,40.99,41.0,40.98,40.99,19816.0,34.1613,34.1696,34.1529,34.1613,19816.0
2017-10-03 14:20:00,41.0,41.01,41.0,41.01,9256.0,34.1696,34.1779,34.1696,34.1779,9256.0
2017-10-03 14:25:00,41.01,41.05,41.01,41.04,15812.0,34.1779,34.2113,34.1779,34.2029,15812.0
2017-10-03 14:30:00,41.04,41.05,41.02,41.02,11976.0,34.2029,34.2113,34.1863,34.1863,11976.0
2017-10-03 14:35:00,41.03,41.04,41.02,41.02,12426.0,34.1946,34.2029,34.1863,34.1863,12426.0
2017-10-03 14:40:00,41.02,41.03,41.01,41.03,11572.0,34.1863,34.1946,34.1779,34.1946,11572.0
2017-10-03 14:45:00,41.03,41.04,41.01,41.02,16206.0,34.1946,34.2029,34.1779,34.1863,16206.0
2017-10-03 14:50:00,41.02,41.04,41.02,41.03,9392.0,34.1863,34.2029,34.1863,34.1946,9392.0
2017-10-03 14:55:00,41.03,41.05,41.02,41.04,11144.0,34.1946,34.2113,34.1863,34.2029,11144.0
2017-10-03 15:00:00,41.04,41.05,41.03,41.04,14028.0,34.2029,34.2113,34.1946,34.2029,14028.0
2017-10-03 15:05:00,41.04,41.07,41.04,41.06,15024.0,34.2029,34.2279,34.2029,34.2196,15024.0
2017-10-03 15:10:00,41.06,41.07,41.05,41.06,13048.0,34.2196,34.2279,34.2113,34.2196,13048.0
2017-10-03 15:15:00,41.07,41.08,41.06,41.08,20304.0,34.2279,34.2363,34.2196,34.2363,20304.0
2017-10-03 15:20:00,41.07,41.08,41.05,41.07,18504.0,34.2279,34.2363,34.2113,34.2279,18504.0
2017-10-03 15:25:00,41.07,41.08,41.06,41.07,16768.0,34.2279,34.2363,34.2196,34.2279,16768.0
2017-10-03 15:30:00,41.07,41.08,41.06,41.08,22388.0,34.2279,34.2363,34.2196,34.2363,22388.0
2017-10-03 15:35:00,41.08,41.09,41.06,41.08,40910.0,34.2363,34.2446,34.2196,34.2363,40910.0
2017-10-03 15:40:00,41.08,41.09,41.06,41.08,28488.0,34.2363,34.2446,34.2196,34.2363,28488.0
2017-10-03 15:45:00,41.09,41.1,41.08,41.09,60800.0,34.2446,34.253,34.2363,34.2446,60800.0
2017-10-03 15:50:00,41.09,41.12,41.08,41.11,49996.0,34.2446,34.2696,34.2363,34.2613,49996.0
2017-10-03 15:55:00,41.11,41.12,41.09,41.11,156076.0,34.2613,34.2696,34.2446,34.2613,156076.0
2017-10-04 09:30:00,41.08,41.12,41.06,41.1,37140.0,34.2363,34.2696,34.2196,34.253,37140.0
2017-10-04 09:35:00,41.1,41.16,41.04,41.16,21996.0,34.253,34.303,34.2029,34.303,21996.0
2017-10-04 09:40:00,41.16,41.21,41.12,41.12,14468.0,34.303,34.3446,34.2696,34.2696,14468.0
2017-10-04 09:45:00,41.12,41.13,41.08,41.11,17464.0,34.2696,34.278,34.2363,34.2613,17464.0
2017-10-04 09:50:00,41.1,41.13,41.08,41.12,7778.0,34.253,34.278,34.2363,34.2696,7778.0
2017-10-04 09:55:00,41.12,41.15,41.1,41.15,15362.0,34.2696,34.2946,34.253,34.2946,15362.0
2017-10-04 10:00:00,41.13,41.16,41.1,41.1,28184.0,34.278,34.303,34.253,34.253,28184.0
2017-10-04 10:05:00,41.1,41.12,41.05,41.05,18382.0,34.253,34.2696,34.2113,34.2113,18382.0
2017-10-04 10:10:00,41.05,41.09,41.05,41.08,21888.0,34.2113,34.2446,34.2113,34.2363,21888.0
2017-10-04 10:15:00,41.08,41.08,41.04,41.05,13544.0,34.2363,34.2363,34.2029,34.2113,13544.0
2017-10-04 10:20:00,41.06,41.1,41.05,41.09,12454.0,34.2196,34.253,34.2113,34.2446,12454.0
2017-10-04 10:25:00,41.1,41.1,41.04,41.07,22186.0,34.253,34.253,34.2029,34.2279,22186.0
2017-10-04 10:30:00,41.07,41.08,41.05,41.06,20946.0,34.2279,34.2363,34.2113,34.2196,20946.0
2017-10-04 10:35:00,41.06,41.1,41.04,41.09,20034.0,34.2196,34.253,34.2029,34.2446,20034.0
2017-10-04 10:40:00,41.09,41.1,41.07,41.07,9916.0,34.2446,34.253,34.2279,34.2279,9916.0
2017-10-04 10:45:00,41.09,41.12,41.06,41.11,36990.0,34.2446,34.2696,34.2196,34.2613,36990.0
2017-10-04 10:50:00,41.11,41.11,41.07,41.07,18110.0,34.2613,34.2613,34.2279,34.2279,18110.0
2017-10-04 10:55:00,41.07,41.07,41.05,41.06,20932.0,34.2279,34.2279,34.2113,34.2196,20932.0
2017-10-04 11:00:00,41.07,41.1,41.06,41.07,13438.0,34.2279,34.253,34.2196,34.2279,13438.0
2017-10-04 11:05:00,41.09,41.09,41.02,41.04,18908.0,34.2446,34.2446,34.1863,34.2029,18908.0
2017-10-04 11:10:00,41.05,41.07,41.04,41.06,13504.0,34.2113,34.2279,34.2029,34.2196,13504.0
2017-10-04 11:15:00,41.06,41.07,41.06,41.07,14362.0,34.2196,34.2279,34.2196,34.2279,14362.0
2017-10-04 11:20:00,41.07,41.09,41.07,41.09,11396.0,34.2279,34.2446,34.2279,34.2446,11396.0
2017-10-04 11:25:00,41.09,41.11,41.09,41.1,17780.0,34.2446,34.2613,34.2446,34.253,17780.0
2017-10-04 11:30:00,41.1,41.1,41.08,41.08,14210.0,34.253,34.253,34.2363,34.2363,14210.0
2017-10-04 11:35:00,41.08,41.1,41.08,41.1,6410.0,34.2363,34.253,34.2363,34.253,6410.0
2017-10-04 11:40:00,41.1,41.1,41.09,41.1,12002.0,34.253,34.253,34.2446,34.253,12002.0
2017-10-04 11:45:00,41.1,41.11,41.09,41.1,7898.0,34.253,34.2613,34.2446,34.253,7898.0
2017-10-04 11:50:00,41.11,41.12,41.1,41.11,77354.0,34.2613,34.2696,34.253,34.2613,77354.0
2017-10-04 11:55:00,41.11,41.17,41.09,41.17,50118.0,34.2613,34.3113,34.2446,34.3113,50118.0
2017-10-04 12:00:00,41.17,41.2,41.17,41.19,9434.0,34.3113,34.3363,34.3113,34.328,9434.0
2017-10-04 12:05:00,41.19,41.22,41.18,41.21,6994.0,34.328,34.353,34.3196,34.3446,6994.0
2017-10-04 12:10:00,41.22,41.24,41.22,41.24,17940.0,34.353,34.3696,34.353,34.3696,17940.0
2017-10-04 12:15:00,41.23,41.23,41.18,41.2,10452.0,34.3613,34.3613,34.3196,34.3363,10452.0
2017-10-04 12:20:00,41.21,41.22,41.19,41.21,4358.0,34.3446,34.353,34.328,34.3446,4358.0
2017-10-04 12:25:00,41.21,41.21,41.19,41.21,6802.0,34.3446,34.3446,34.328,34.3446,6802.0
2017-10-04 12:30:00,41.21,41.22,41.2,41.22,5184.0,34.3446,34.353,34.3363,34.353,5184.0
2017-10-04 12:35:00,41.22,41.24,41.21,41.24,10756.0,34.353,34.3696,34.3446,34.3696,10756.0
2017-10-04 12:40:00,41.24,41.24,41.17,41.17,12318.0,34.3696,34.3696,34.3113,34.3113,12318.0
2017-10-04 12:45:00,41.19,41.21,41.18,41.2,7332.0,34.328,34.3446,34.3196,34.3363,7332.0
2017-10-04 12:50:00,41.2,41.2,41.16,41.16,18644.0,34.3363,34.3363,34.303,34.303,18644.0
2017-10-04 12:55:00,41.16,41.16,41.13,41.14,13520.0,34.303,34.303,34.278,34.2863,13520.0
2017-10-04 13:00:00,41.13,41.16,41.13,41.15,24448.0,34.278,34.303,34.278,34.2946,24448.0
2017-10-04 13:05:00,41.15,41.17,41.15,41.16,11410.0,34.2946,34.3113,34.2946,34.303,11410.0
2017-10-04 13:10:00,41.16,41.18,41.15,41.18,11974.0,34.303,34.3196,34.2946,34.3196,11974.0
2017-10-04 13:15:00,41.18,41.18,41.16,41.16,12340.0,34.3196,34.3196,34.303,34.303,12340.0
2017-10-04 13:20:00,41.16,41.18,41.15,41.17,12850.0,34.303,34.3196,34.2946,34.3113,12850.0
2017-10-04 13:25:00,41.17,41.17,41.14,41.15,11214.0,34.3113,34.3113,34.2863,34.2946,11214.0
2017-10-04 13:30:00,41.16,41.17,41.15,41.15,13624.0,34.303,34.3113,34.2946,34.2946,13624.0
2017-10-04 13:35:00,41.16,41.16,41.12,41.13,25050.0,34.303,34.303,34.2696,34.278,25050.0
2017-10-04 13:40:00,41.12,41.13,41.12,41.12,9620.0,34.2696,34.278,34.2696,34.2696,9620.0
2017-10-04 13:45:00,41.12,41.13,41.07,41.1,20854.0,34.2696,34.278,34.2279,34.253,20854.0
2017-10-04 13:50:00,41.1,41.13,41.1,41.13,21674.0,34.253,34.278,34.253,34.278,21674.0
2017-10-04 13:55:00,41.13,41.14,41.12,41.13,11910.0,34.278,34.2863,34.2696,34.278,11910.0
2017-10-04 14:00:00,41.13,41.15,41.13,41.15,10370.0,34.278,34.2946,34.278,34.2946,10370.0
2017-10-04 14:05:00,41.15,41.16,41.13,41.15,13968.0,34.2946,34.303,34.278,34.2946,13968.0
2017-10-04 14:10:00,41.15,41.16,41.12,41.16,14186.0,34.2946,34.303,34.2696,34.303,14186.0
2017-10-04 14:15:00,41.15,41.16,41.13,41.13,11734.0,34.2946,34.303,34.278,34.278,11734.0
2017-10-04 14:20:00,41.13,41.14,41.12,41.12,16294.0,34.278,34.2863,34.2696,34.2696,16294.0
2017-10-04 14:25:00,41.12,41.14,41.12,41.14,9402.0,34.2696,34.2863,34.2696,34.2863,9402.0
2017-10-04 14:30:00,41.15,41.15,41.13,41.13,12336.0,34.2946,34.2946,34.278,34.278,12336.0
2017-10-04 14:35:00,41.13,41.13,41.11,41.12,22288.0,34.278,34.278,34.2613,34.2696,22288.0
2017-10-04 14:40:00,41.12,41.15,41.12,41.13,37108.0,34.2696,34.2946,34.2696,34.278,37108.0
2017-10-04 14:45:00,41.13,41.13,41.11,41.12,14546.0,34.278,34.278,34.2613,34.2696,14546.0
2017-10-04 14:50:00,41.12,41.13,41.11,41.13,21286.0,34.2696,34.278,34.2613,34.278,21286.0
2017-10-04 14:55:00,41.13,41.13,41.12,41.12,36650.0,34.278,34.278,34.2696,34.2696,36650.0
2017-10-04 15:00:00,41.13,41.13,41.11,41.13,32780.0,34.278,34.278,34.2613,34.278,32780.0
2017-10-04 15:05:00,41.13,41.13,41.12,41.13,41184.0,34.278,34.278,34.2696,34.278,41184.0
2017-10-04 15:10:00,41.13,41.13,41.1,41.1,15640.0,34.278,34.278,34.253,34.253,15640.0
2017-10-04 15:15:00,41.1,41.12,41.1,41.12,44248.0,34.253,34.2696,34.253,34.2696,44248.0
2017-10-04 15:20:00,41.12,41.13,41.1,41.13,40100.0,34.2696,34.278,34.253,34.278,40100.0
2017-10-04 15:25:00,41.13,41.13,41.1,41.1,26766.0,34.278,34.278,34.253,34.253,26766.0
2017-10-04 15:30:00,41.1,41.11,41.09,41.09,25134.0,34.253,34.2613,34.2446,34.2446,25134.0
2017-10-04 15:35:00,41.1,41.1,41.07,41.08,28250.0,34.253,34.253,34.2279,34.2363,28250.0
2017-10-04 15:40:00,41.08,41.08,41.05,41.05,44188.0,34.2363,34.2363,34.2113,34.2113,44188.0
2017-10-04 15:45:00,41.05,41.07,41.04,41.06,77830.0,34.2113,34.2279,34.2029,34.2196,77830.0
2017-10-04 15:50:00,41.06,41.06,41.03,41.06,77702.0,34.2196,34.2196,34.1946,34.2196,77702.0
2017-10-04 15:55:00,41.06,41.08,41.06,41.07,276138.0,34.2196,34.2363,34.2196,34.2279,276138.0
2017-10-05 09:30:00,41.04,41.1,41.04,41.1,29260.0,34.2029,34.253,34.2029,34.253,29260.0
2017-10-05 09:35:00,41.08,41.17,41.08,41.15,8766.0,34.2363,34.3113,34.2363,34.2946,8766.0
2017-10-05 09:40:00,41.15,41.18,41.1,41.17,7680.0,34.2946,34.3196,34.253,34.3113,7680.0
2017-10-05 09:45:00,41.19,41.22,41.17,41.18,8846.0,34.328,34.353,34.3113,34.3196,8846.0
2017-10-05 09:50:00,41.19,41.24,41.17,41.23,15556.0,34.328,34.3696,34.3113,34.3613,15556.0
2017-10-05 09:55:00,41.22,41.23,41.2,41.23,8164.0,34.353,34.3613,34.3363,34.3613,8164.0
2017-10-05 10:00:00,41.24,41.24,41.18,41.24,27808.0,34.3696,34.3696,34.3196,34.3696,27808.0
2017-10-05 10:05:00,41.23,41.24,41.21,41.23,6450.0,34.3613,34.3696,34.3446,34.3613,6450.0
2017-10-05 10:10:00,41.22,41.24,41.21,41.23,25036.0,34.353,34.3696,34.3446,34.3613,25036.0
2017-10-05 10:15:00,41.24,41.3,41.24,41.26,25736.0,34.3696,34.4196,34.3696,34.3863,25736.0
2017-10-05 10:20:00,41.27,41.27,41.24,41.26,8974.0,34.3946,34.3946,34.3696,34.3863,8974.0
2017-10-05 10:25:00,41.27,41.27,41.26,41.26,5046.0,34.3946,34.3946,34.3863,34.3863,5046.0
2017-10-05 10:30:00,41.25,41.26,41.23,41.24,6912.0,34.378,34.3863,34.3613,34.3696,6912.0
2017-10-05 10:35:00,41.24,41.24,41.21,41.22,11810.0,34.3696,34.3696,34.3446,34.353,11810.0
2017-10-05 10:40:00,41.22,41.26,41.2,41.23,31250.0,34.353,34.3863,34.3363,34.3613,31250.0
2017-10-05 10:45:00,41.23,41.27,41.22,41.27,20072.0,34.3613,34.3946,34.353,34.3946,20072.0
2017-10-05 10:50:00,41.27,41.29,41.26,41.27,7264.0,34.3946,34.4113,34.3863,34.3946,7264.0
2017-10-05 10:55:00,41.27,41.29,41.27,41.27,6780.0,34.3946,34.4113,34.3946,34.3946,6780.0
2017-10-05 11:00:00,41.27,41.27,41.27,41.27,8516.0,34.3946,34.3946,34.3946,34.3946,8516.0
2017-10-05 11:05:00,41.27,41.29,41.27,41.28,12566.0,34.3946,34.4113,34.3946,34.403,12566.0
2017-10-05 11:10:00,41.29,41.31,41.29,41.31,13574.0,34.4113,34.428,34.4113,34.428,13574.0
2017-10-05 11:15:00,41.3,41.35,41.3,41.33,18628.0,34.4196,34.4613,34.4196,34.4446,18628.0
2017-10-05 11:20:00,41.33,41.34,41.32,41.32,15086.0,34.4446,34.453,34.4363,34.4363,15086.0
2017-10-05 11:25:00,41.33,41.36,41.32,41.35,21930.0,34.4446,34.4696,34.4363,34.4613,21930.0
2017-10-05 11:30:00,41.35,41.43,41.35,41.43,9588.0,34.4613,34.528,34.4613,34.528,9588.0
2017-10-05 11:35:00,41.41,41.41,41.39,41.4,7542.0,34.5113,34.5113,34.4946,34.503,7542.0
2017-10-05 11:40:00,41.41,41.42,41.39,41.4,7958.0,34.5113,34.5196,34.4946,34.503,7958.0
2017-10-05 11:45:00,41.41,41.42,41.4,41.4,11778.0,34.5113,34.5196,34.503,34.503,11778.0
2017-10-05 11:50:00,41.42,41.45,41.41,41.42,13012.0,34.5196,34.5446,34.5113,34.5196,13012.0
2017-10-05 11:55:00,41.41,41.43,41.41,41.42,9858.0,34.5113,34.528,34.5113,34.5196,9858.0
2017-10-05 12:00:00,41.42,41.43,41.4,41.42,13916.0,34.5196,34.528,34.503,34.5196,13916.0
2017-10-05 12:05:00,41.42,41.49,41.42,41.47,13572.0,34.5196,34.578,34.5196,34.5613,13572.0
2017-10-05 12:10:00,41.48,41.49,41.46,41.49,7758.0,34.5696,34.578,34.553,34.578,7758.0
2017-10-05 12:15:00,41.48,41.51,41.47,41.51,10464.0,34.5696,34.5946,34.5613,34.5946,10464.0
2017-10-05 12:20:00,41.5,41.51,41.48,41.51,14984.0,34.5863,34.5946,34.5696,34.5946,14984.0
2017-10-05 12:25:00,41.51,41.51,41.47,41.47,9742.0,34.5946,34.5946,34.5613,34.5613,9742.0
2017-10-05 12:30:00,41.46,41.48,41.45,41.46,5604.0,34.553,34.5696,34.5446,34.553,5604.0
2017-10-05 12:35:00,41.46,41.46,41.42,41.44,11638.0,34.553,34.553,34.5196,34.5363,11638.0
2017-10-05 12:40:00,41.44,41.44,41.42,41.42,5150.0,34.5363,34.5363,34.5196,34.5196,5150.0
2017-10-05 12:45:00,41.42,41.45,41.42,41.45,8934.0,34.5196,34.5446,34.5196,34.5446,8934.0
2017-10-05 12:50:00,41.44,41.45,41.42,41.42,12298.0,34.5363,34.5446,34.5196,34.5196,12298.0
2017-10-05 12:55:00,41.41,41.42,41.38,41.39,15052.0,34.5113,34.5196,34.4863,34.4946,15052.0
2017-10-05 13:00:00,41.38,41.4,41.37,41.38,8796.0,34.4863,34.503,34.478,34.4863,8796.0
2017-10-05 13:05:00,41.37,41.4,41.37,41.38,12920.0,34.478,34.503,34.478,34.4863,12920.0
2017-10-05 13:10:00,41.38,41.38,41.35,41.37,15964.0,34.4863,34.4863,34.4613,34.478,15964.0
2017-10-05 13:15:00,41.37,41.37,41.35,41.36,12142.0,34.478,34.478,34.4613,34.4696,12142.0
2017-10-05 13:20:00,41.37,41.39,41.37,41.38,10586.0,34.478,34.4946,34.478,34.4863,10586.0
2017-10-05 13:25:00,41.38,41.39,41.37,41.37,10222.0,34.4863,34.4946,34.478,34.478,10222.0
2017-10-05 13:30:00,41.37,41.37,41.35,41.36,9276.0,34.478,34.478,34.4613,34.4696,9276.0
2017-10-05 13:35:00,41.35,41.37,41.35,41.35,6982.0,34.4613,34.478,34.4613,34.4613,6982.0
2017-10-05 13:40:00,41.35,41.36,41.35,41.35,8132.0,34.4613,34.4696,34.4613,34.4613,8132.0
2017-10-05 13:45:00,41.35,41.35,41.35,41.35,10000.0,34.4613,34.4613,34.4613,34.4613,10000.0
2017-10-05 13:50:00,41.35,41.35,41.33,41.34,16298.0,34.4613,34.4613,34.4446,34.453,16298.0
2017-10-05 13:55:00,41.34,41.34,41.33,41.33,9312.0,34.453,34.453,34.4446,34.4446,9312.0
2017-10-05 14:00:00,41.34,41.35,41.33,41.34,14062.0,34.453,34.4613,34.4446,34.453,14062.0
2017-10-05 14:05:00,41.34,41.35,41.33,41.33,8926.0,34.453,34.4613,34.4446,34.4446,8926.0
2017-10-05 14:10:00,41.32,41.33,41.31,41.32,8068.0,34.4363,34.4446,34.428,34.4363,8068.0
2017-10-05 14:15:00,41.32,41.33,41.31,41.31,9646.0,34.4363,34.4446,34.428,34.428,9646.0
2017-10-05 14:20:00,41.31,41.33,41.31,41.33,7664.0,34.428,34.4446,34.428,34.4446,7664.0
2017-10-05 14:25:00,41.32,41.33,41.31,41.32,15038.0,34.4363,34.4446,34.428,34.4363,15038.0
2017-10-05 14:30:00,41.31,41.32,41.31,41.32,11048.0,34.428,34.4363,34.428,34.4363,11048.0
2017-10-05 14:35:00,41.32,41.32,41.31,41.32,17898.0,34.4363,34.4363,34.428,34.4363,17898.0
2017-10-05 14:40:00,41.32,41.32,41.31,41.32,7154.0,34.4363,34.4363,34.428,34.4363,7154.0
2017-10-05 14:45:00,41.32,41.33,41.31,41.33,12976.0,34.4363,34.4446,34.428,34.4446,12976.0
2017-10-05 14:50:00,41.32,41.35,41.32,41.35,17256.0,34.4363,34.4613,34.4363,34.4613,17256.0
2017-10-05 14:55:00,41.34,41.35,41.33,41.34,8464.0,34.453,34.4613,34.4446,34.453,8464.0
2017-10-05 15:00:00,41.34,41.38,41.34,41.37,29866.0,34.453,34.4863,34.453,34.478,29866.0
2017-10-05 15:05:00,41.36,41.38,41.36,41.37,14280.0,34.4696,34.4863,34.4696,34.478,14280.0
2017-10-05 15:10:00,41.38,41.38,41.37,41.37,18974.0,34.4863,34.4863,34.478,34.478,18974.0
2017-10-05 15:15:00,41.37,41.37,41.34,41.34,13082.0,34.478,34.478,34.453,34.453,13082.0
2017-10-05 15:20:00,41.34,41.34,41.32,41.32,30998.0,34.453,34.453,34.4363,34.4363,30998.0
2017-10-05 15:25:00,41.31,41.32,41.29,41.3,20114.0,34.428,34.4363,34.4113,34.4196,20114.0
2017-10-05 15:30:00,41.3,41.3,41.29,41.3,15248.0,34.4196,34.4196,34.4113,34.4196,15248.0
2017-10-05 15:35:00,41.3,41.3,41.29,41.29,15144.0,34.4196,34.4196,34.4113,34.4113,15144.0
2017-10-05 15:40:00,41.29,41.29,41.26,41.26,25274.0,34.4113,34.4113,34.3863,34.3863,25274.0
2017-10-05 15:45:00,41.26,41.3,41.26,41.27,57914.0,34.3863,34.4196,34.3863,34.3946,57914.0
2017-10-05 15:50:00,41.27,41.27,41.24,41.26,95732.0,34.3946,34.3946,34.3696,34.3863,95732.0
2017-10-05 15:55:00,41.25,41.26,41.2,41.24,330910.0,34.378,34.3863,34.3363,34.3696,330910.0
2017-10-06 09:30:00,41.35,41.44,41.35,41.44,38310.0,34.4613,34.5363,34.4613,34.5363,38310.0
2017-10-06 09:35:00,41.42,41.48,41.41,41.42,12088.0,34.5196,34.5696,34.5113,34.5196,12088.0
2017-10-06 09:40:00,41.42,41.44,41.34,41.34,11164.0,34.5196,34.5363,34.453,34.453,11164.0
2017-10-06 09:45:00,41.33,41.39,41.32,41.33,20420.0,34.4446,34.4946,34.4363,34.4446,20420.0
2017-10-06 09:50:00,41.34,41.36,41.32,41.35,18780.0,34.453,34.4696,34.4363,34.4613,18780.0
2017-10-06 09:55:00,41.34,41.35,41.32,41.35,13552.0,34.453,34.4613,34.4363,34.4613,13552.0
2017-10-06 10:00:00,41.34,41.34,41.29,41.29,21468.0,34.453,34.453,34.4113,34.4113,21468.0
2017-10-06 10:05:00,41.29,41.3,41.23,41.25,11400.0,34.4113,34.4196,34.3613,34.378,11400.0
2017-10-06 10:10:00,41.26,41.31,41.26,41.3,6202.0,34.3863,34.428,34.3863,34.4196,6202.0
2017-10-06 10:15:00,41.31,41.32,41.26,41.26,4878.0,34.428,34.4363,34.3863,34.3863,4878.0
2017-10-06 10:20:00,41.24,41.27,41.23,41.24,6268.0,34.3696,34.3946,34.3613,34.3696,6268.0
2017-10-06 10:25:00,41.24,41.27,41.24,41.26,32196.0,34.3696,34.3946,34.3696,34.3863,32196.0
2017-10-06 10:30:00,41.26,41.32,41.26,41.31,10660.0,34.3863,34.4363,34.3863,34.428,10660.0
2017-10-06 10:35:00,41.31,41.32,41.27,41.27,9624.0,34.428,34.4363,34.3946,34.3946,9624.0
2017-10-06 10:40:00,41.27,41.28,41.24,41.24,6700.0,34.3946,34.403,34.3696,34.3696,6700.0
2017-10-06 10:45:00,41.24,41.24,41.2,41.2,4000.0,34.3696,34.3696,34.3363,34.3363,4000.0
2017-10-06 10:50:00,41.2,41.2,41.17,41.18,20800.0,34.3363,34.3363,34.3113,34.3196,20800.0
2017-10-06 10:55:00,41.18,41.18,41.12,41.12,24330.0,34.3196,34.3196,34.2696,34.2696,24330.0
2017-10-06 11:00:00,41.12,41.13,41.09,41.12,18520.0,34.2696,34.278,34.2446,34.2696,18520.0
2017-10-06 11:05:00,41.12,41.12,41.06,41.1,22846.0,34.2696,34.2696,34.2196,34.253,22846.0
2017-10-06 11:10:00,41.08,41.13,41.08,41.13,9708.0,34.2363,34.278,34.2363,34.278,9708.0
2017-10-06 11:15:00,41.12,41.13,41.1,41.1,8322.0,34.2696,34.278,34.253,34.253,8322.0
2017-10-06 11:20:00,41.1,41.13,41.09,41.1,13354.0,34.253,34.278,34.2446,34.253,13354.0
2017-10-06 11:25:00,41.11,41.13,41.1,41.12,7810.0,34.2613,34.278,34.253,34.2696,7810.0
2017-10-06 11:30:00,41.14,41.17,41.13,41.16,4922.0,34.2863,34.3113,34.278,34.303,4922.0
2017-10-06 11:35:00,41.16,41.17,41.15,41.15,3804.0,34.303,34.3113,34.2946,34.2946,3804.0
2017-10-06 11:40:00,41.15,41.15,41.08,41.08,18432.0,34.2946,34.2946,34.2363,34.2363,18432.0
2017-10-06 11:45:00,41.08,41.12,41.07,41.08,9848.0,34.2363,34.2696,34.2279,34.2363,9848.0
2017-10-06 11:50:00,41.1,41.1,41.04,41.05,3556.0,34.253,34.253,34.2029,34.2113,3556.0
2017-10-06 11:55:00,41.06,41.07,41.06,41.07,8300.0,34.2196,34.2279,34.2196,34.2279,8300.0
2017-10-06 12:00:00,41.06,41.07,41.04,41.04,16734.0,34.2196,34.2279,34.2029,34.2029,16734.0
2017-10-06 12:05:00,41.05,41.06,41.04,41.05,5400.0,34.2113,34.2196,34.2029,34.2113,5400.0
2017-10-06 12:10:00,41.04,41.05,41.01,41.01,4298.0,34.2029,34.2113,34.1779,34.1779,4298.0
2017-10-06 12:15:00,41.01,41.09,41.01,41.09,14066.0,34.1779,34.2446,34.1779,34.2446,14066.0
2017-10-06 12:20:00,41.09,41.09,41.04,41.05,12724.0,34.2446,34.2446,34.2029,34.2113,12724.0
2017-10-06 12:25:00,41.06,41.06,41.01,41.02,8830.0,34.2196,34.2196,34.1779,34.1863,8830.0
2017-10-06 12:30:00,41.02,41.05,41.02,41.04,13608.0,34.1863,34.2113,34.1863,34.2029,13608.0
2017-10-06 12:35:00,41.03,41.04,41.02,41.04,3694.0,34.1946,34.2029,34.1863,34.2029,3694.0
2017-10-06 12:40:00,41.03,41.08,41.02,41.07,5460.0,34.1946,34.2363,34.1863,34.2279,5460.0
2017-10-06 12:45:00,41.08,41.08,41.05,41.05,5876.0,34.2363,34.2363,34.2113,34.2113,5876.0
2017-10-06 12:50:00,41.04,41.05,41.02,41.05,3600.0,34.2029,34.2113,34.1863,34.2113,3600.0
2017-10-06 12:55:00,41.05,41.07,41.05,41.06,6546.0,34.2113,34.2279,34.2113,34.2196,6546.0
2017-10-06 13:00:00,41.05,41.08,41.05,41.07,6108.0,34.2113,34.2363,34.2113,34.2279,6108.0
2017-10-06 13:05:00,41.07,41.11,41.07,41.1,9416.0,34.2279,34.2613,34.2279,34.253,9416.0
2017-10-06 13:10:00,41.1,41.12,41.1,41.11,7108.0,34.253,34.2696,34.253,34.2613,7108.0
2017-10-06 13:15:00,41.12,41.14,41.12,41.12,11432.0,34.2696,34.2863,34.2696,34.2696,11432.0
2017-10-06 13:20:00,41.13,41.17,41.13,41.15,9538.0,34.278,34.3113,34.278,34.2946,9538.0
2017-10-06 13:25:00,41.15,41.16,41.13,41.15,6200.0,34.2946,34.303,34.278,34.2946,6200.0
2017-10-06 13:30:00,41.14,41.16,41.14,41.15,6362.0,34.2863,34.303,34.2863,34.2946,6362.0
2017-10-06 13:35:00,41.15,41.16,41.14,41.15,3200.0,34.2946,34.303,34.2863,34.2946,3200.0
2017-10-06 13:40:00,41.16,41.18,41.15,41.17,11294.0,34.303,34.3196,34.2946,34.3113,11294.0
2017-10-06 13:45:00,41.16,41.17,41.15,41.17,7428.0,34.303,34.3113,34.2946,34.3113,7428.0
2017-10-06 13:50:00,41.17,41.18,41.14,41.14,22676.0,34.3113,34.3196,34.2863,34.2863,22676.0
2017-10-06 13:55:00,41.14,41.15,41.13,41.14,5050.0,34.2863,34.2946,34.278,34.2863,5050.0
2017-10-06 14:00:00,41.14,41.14,41.13,41.13,6494.0,34.2863,34.2863,34.278,34.278,6494.0
2017-10-06 14:05:00,41.14,41.16,41.13,41.16,6498.0,34.2863,34.303,34.278,34.303,6498.0
2017-10-06 14:10:00,41.16,41.19,41.15,41.19,6628.0,34.303,34.328,34.2946,34.328,6628.0
2017-10-06 14:15:00,41.18,41.19,41.17,41.19,8740.0,34.3196,34.328,34.3113,34.328,8740.0
2017-10-06 14:20:00,41.19,41.19,41.17,41.17,5500.0,34.328,34.328,34.3113,34.3113,5500.0
2017-10-06 14:25:00,41.18,41.19,41.18,41.19,4694.0,34.3196,34.328,34.3196,34.328,4694.0
2017-10-06 14:30:00,41.18,41.18,41.17,41.17,6200.0,34.3196,34.3196,34.3113,34.3113,6200.0
2017-10-06 14:35:00,41.17,41.2,41.17,41.19,15530.0,34.3113,34.3363,34.3113,34.328,15530.0
2017-10-06 14:40:00,41.19,41.22,41.19,41.2,9700.0,34.328,34.353,34.328,34.3363,9700.0
2017-10-06 14:45:00,41.2,41.21,41.19,41.2,7420.0,34.3363,34.3446,34.328,34.3363,7420.0
2017-10-06 14:50:00,41.19,41.23,41.18,41.23,9024.0,34.328,34.3613,34.3196,34.3613,9024.0
2017-10-06 14:55:00,41.23,41.23,41.21,41.21,8100.0,34.3613,34.3613,34.3446,34.3446,8100.0
2017-10-06 15:00:00,41.21,41.22,41.19,41.2,11842.0,34.3446,34.353,34.328,34.3363,11842.0
2017-10-06 15:05:00,41.2,41.23,41.2,41.23,8340.0,34.3363,34.3613,34.3363,34.3613,8340.0
2017-10-06 15:10:00,41.23,41.23,41.19,41.2,19096.0,34.3613,34.3613,34.328,34.3363,19096.0
2017-10-06 15:15:00,41.21,41.21,41.19,41.19,24768.0,34.3446,34.3446,34.328,34.328,24768.0
2017-10-06 15:20:00,41.19,41.2,41.17,41.19,16718.0,34.328,34.3363,34.3113,34.328,16718.0
2017-10-06 15:25:00,41.19,41.19,41.15,41.16,26426.0,34.328,34.328,34.2946,34.303,26426.0
2017-10-06 15:30:00,41.16,41.17,41.14,41.15,20384.0,34.303,34.3113,34.2863,34.2946,20384.0
2017-10-06 15:35:00,41.15,41.16,41.15,41.16,13800.0,34.2946,34.303,34.2946,34.303,13800.0
2017-10-06 15:40:00,41.16,41.17,41.14,41.15,28192.0,34.303,34.3113,34.2863,34.2946,28192.0
2017-10-06 15:45:00,41.15,41.18,41.1,41.13,60740.0,34.2946,34.3196,34.253,34.278,60740.0
2017-10-06 15:50:00,41.13,41.13,41.1,41.11,37346.0,34.278,34.278,34.253,34.2613,37346.0
2017-10-06 15:55:00,41.1,41.15,41.1,41.13,102840.0,34.253,34.2946,34.253,34.278,102840.0
2017-10-09 09:30:00,41.12,41.13,41.04,41.09,29330.0,34.2696,34.278,34.2029,34.2446,29330.0
2017-10-09 09:35:00,41.12,41.16,41.1,41.12,7094.0,34.2696,34.303,34.253,34.2696,7094.0
2017-10-09 09:40:00,41.12,41.17,41.1,41.1,8348.0,34.2696,34.3113,34.253,34.253,8348.0
2017-10-09 09:45:00,41.16,41.16,41.12,41.16,5096.0,34.303,34.303,34.2696,34.303,5096.0
2017-10-09 09:50:00,41.16,41.16,41.05,41.05,7226.0,34.303,34.303,34.2113,34.2113,7226.0
2017-10-09 09:55:00,41.04,41.08,41.02,41.08,5400.0,34.2029,34.2363,34.1863,34.2363,5400.0
2017-10-09 10:00:00,41.07,41.1,41.06,41.08,5948.0,34.2279,34.253,34.2196,34.2363,5948.0
2017-10-09 10:05:00,41.08,41.1,41.07,41.1,2000.0,34.2363,34.253,34.2279,34.253,2000.0
2017-10-09 10:10:00,41.09,41.15,41.09,41.13,17746.0,34.2446,34.2946,34.2446,34.278,17746.0
2017-10-09 10:15:00,41.13,41.17,41.13,41.17,11112.0,34.278,34.3113,34.278,34.3113,11112.0
2017-10-09 10:20:00,41.17,41.19,41.15,41.16,8702.0,34.3113,34.328,34.2946,34.303,8702.0
2017-10-09 10:25:00,41.16,41.16,41.13,41.13,9326.0,34.303,34.303,34.278,34.278,9326.0
2017-10-09 10:30:00,41.13,41.15,41.13,41.13,5634.0,34.278,34.2946,34.278,34.278,5634.0
2017-10-09 10:35:00,41.13,41.13,41.07,41.07,7592.0,34.278,34.278,34.2279,34.2279,7592.0
2017-10-09 10:40:00,41.07,41.07,41.02,41.04,6290.0,34.2279,34.2279,34.1863,34.2029,6290.0
2017-10-09 10:45:00,41.02,41.06,41.02,41.06,5796.0,34.1863,34.2196,34.1863,34.2196,5796.0
2017-10-09 10:50:00,41.07,41.09,41.07,41.09,2744.0,34.2279,34.2446,34.2279,34.2446,2744.0
2017-10-09 10:55:00,41.08,41.09,41.06,41.09,6200.0,34.2363,34.2446,34.2196,34.2446,6200.0
2017-10-09 11:00:00,41.09,41.1,41.08,41.09,7642.0,34.2446,34.253,34.2363,34.2446,7642.0
2017-10-09 11:05:00,41.1,41.1,41.09,41.09,22510.0,34.253,34.253,34.2446,34.2446,22510.0
2017-10-09 11:10:00,41.09,41.1,41.09,41.09,13726.0,34.2446,34.253,34.2446,34.2446,13726.0
2017-10-09 11:15:00,41.1,41.1,41.05,41.05,24066.0,34.253,34.253,34.2113,34.2113,24066.0
2017-10-09 11:20:00,41.06,41.09,41.05,41.09,7600.0,34.2196,34.2446,34.2113,34.2446,7600.0
2017-10-09 11:25:00,41.08,41.1,41.07,41.09,24876.0,34.2363,34.253,34.2279,34.2446,24876.0
2017-10-09 11:30:00,41.09,41.1,41.08,41.09,25892.0,34.2446,34.253,34.2363,34.2446,25892.0
2017-10-09 11:35:00,41.09,41.1,41.09,41.1,16486.0,34.2446,34.253,34.2446,34.253,16486.0
2017-10-09 11:40:00,41.1,41.14,41.09,41.14,15968.0,34.253,34.2863,34.2446,34.2863,15968.0
2017-10-09 11:45:00,41.14,41.24,41.14,41.24,23354.0,34.2863,34.3696,34.2863,34.3696,23354.0
2017-10-09 11:50:00,41.23,41.27,41.22,41.27,14956.0,34.3613,34.3946,34.353,34.3946,14956.0
2017-10-09 11:55:00,41.26,41.27,41.25,41.27,8870.0,34.3863,34.3946,34.378,34.3946,8870.0
2017-10-09 12:00:00,41.27,41.32,41.27,41.3,49836.0,34.3946,34.4363,34.3946,34.4196,49836.0
2017-10-09 12:05:00,41.3,41.31,41.24,41.24,17780.0,34.4196,34.428,34.3696,34.3696,17780.0
2017-10-09 12:10:00,41.23,41.23,41.2,41.21,8190.0,34.3613,34.3613,34.3363,34.3446,8190.0
2017-10-09 12:15:00,41.21,41.22,41.21,41.21,4090.0,34.3446,34.353,34.3446,34.3446,4090.0
2017-10-09 12:20:00,41.22,41.24,41.22,41.24,16088.0,34.353,34.3696,34.353,34.3696,16088.0
2017-10-09 12:25:00,41.24,41.24,41.23,41.23,15310.0,34.3696,34.3696,34.3613,34.3613,15310.0
2017-10-09 12:30:00,41.23,41.24,41.22,41.23,9052.0,34.3613,34.3696,34.353,34.3613,9052.0
2017-10-09 12:35:00,41.24,41.24,41.2,41.21,20172.0,34.3696,34.3696,34.3363,34.3446,20172.0
2017-10-09 12:40:00,41.2,41.21,41.2,41.2,12036.0,34.3363,34.3446,34.3363,34.3363,12036.0
2017-10-09 12:45:00,41.2,41.21,41.2,41.21,12366.0,34.3363,34.3446,34.3363,34.3446,12366.0
2017-10-09 12:50:00,41.21,41.24,41.21,41.22,13574.0,34.3446,34.3696,34.3446,34.353,13574.0
2017-10-09 12:55:00,41.23,41.24,41.23,41.24,8408.0,34.3613,34.3696,34.3613,34.3696,8408.0
2017-10-09 13:00:00,41.24,41.24,41.23,41.24,13530.0,34.3696,34.3696,34.3613,34.3696,13530.0
2017-10-09 13:05:00,41.24,41.27,41.24,41.27,12798.0,34.3696,34.3946,34.3696,34.3946,12798.0
2017-10-09 13:10:00,41.27,41.29,41.26,41.28,9850.0,34.3946,34.4113,34.3863,34.403,9850.0
2017-10-09 13:15:00,41.29,41.29,41.28,41.29,8428.0,34.4113,34.4113,34.403,34.4113,8428.0
2017-10-09 13:20:00,41.28,41.31,41.27,41.31,11202.0,34.403,34.428,34.3946,34.428,11202.0
2017-10-09 13:25:00,41.31,41.33,41.3,41.33,19980.0,34.428,34.4446,34.4196,34.4446,19980.0
2017-10-09 13:30:00,41.34,41.35,41.32,41.32,25476.0,34.453,34.4613,34.4363,34.4363,25476.0
2017-10-09 13:35:00,41.31,41.31,41.3,41.3,6444.0,34.428,34.428,34.4196,34.4196,6444.0
2017-10-09 13:40:00,41.3,41.31,41.3,41.31,9250.0,34.4196,34.428,34.4196,34.428,9250.0
2017-10-09 13:45:00,41.31,41.34,41.31,41.34,7320.0,34.428,34.453,34.428,34.453,7320.0
2017-10-09 13:50:00,41.33,41.35,41.33,41.35,4376.0,34.4446,34.4613,34.4446,34.4613,4376.0
2017-10-09 13:55:00,41.35,41.35,41.33,41.34,8544.0,34.4613,34.4613,34.4446,34.453,8544.0
2017-10-09 14:00:00,41.34,41.35,41.32,41.33,10682.0,34.453,34.4613,34.4363,34.4446,10682.0
2017-10-09 14:05:00,41.34,41.34,41.32,41.34,16006.0,34.453,34.453,34.4363,34.453,16006.0
2017-10-09 14:10:00,41.34,41.34,41.32,41.32,16988.0,34.453,34.453,34.4363,34.4363,16988.0
2017-10-09 14:15:00,41.32,41.32,41.31,41.31,12686.0,34.4363,34.4363,34.428,34.428,12686.0
2017-10-09 14:20:00,41.31,41.32,41.3,41.3,11418.0,34.428,34.4363,34.4196,34.4196,11418.0
2017-10-09 14:25:00,41.31,41.34,41.3,41.33,23946.0,34.428,34.453,34.4196,34.4446,23946.0
2017-10-09 14:30:00,41.33,41.33,41.31,41.32,29584.0,34.4446,34.4446,34.428,34.4363,29584.0
2017-10-09 14:35:00,41.32,41.32,41.27,41.29,19202.0,34.4363,34.4363,34.3946,34.4113,19202.0
2017-10-09 14:40:00,41.3,41.31,41.29,41.3,34392.0,34.4196,34.428,34.4113,34.4196,34392.0
2017-10-09 14:45:00,41.3,41.31,41.3,41.31,14750.0,34.4196,34.428,34.4196,34.428,14750.0
2017-10-09 14:50:00,41.3,41.31,41.28,41.28,17076.0,34.4196,34.428,34.403,34.403,17076.0
2017-10-09 14:55:00,41.27,41.29,41.27,41.28,16762.0,34.3946,34.4113,34.3946,34.403,16762.0
2017-10-09 15:00:00,41.28,41.3,41.27,41.28,32198.0,34.403,34.4196,34.3946,34.403,32198.0
2017-10-09 15:05:00,41.27,41.28,41.25,41.26,20394.0,34.3946,34.403,34.378,34.3863,20394.0
2017-10-09 15:10:00,41.26,41.26,41.24,41.25,21334.0,34.3863,34.3863,34.3696,34.378,21334.0
2017-10-09 15:15:00,41.25,41.27,41.24,41.27,19790.0,34.378,34.3946,34.3696,34.3946,19790.0
2017-10-09 15:20:00,41.27,41.27,41.26,41.27,23814.0,34.3946,34.3946,34.3863,34.3946,23814.0
2017-10-09 15:25:00,41.27,41.28,41.26,41.27,19758.0,34.3946,34.403,34.3863,34.3946,19758.0
2017-10-09 15:30:00,41.27,41.27,41.26,41.27,32498.0,34.3946,34.3946,34.3863,34.3946,32498.0
2017-10-09 15:35:00,41.27,41.27,41.25,41.27,44164.0,34.3946,34.3946,34.378,34.3946,44164.0
2017-10-09 15:40:00,41.27,41.27,41.26,41.26,43882.0,34.3946,34.3946,34.3863,34.3863,43882.0
2017-10-09 15:45:00,41.26,41.26,41.22,41.23,53694.0,34.3863,34.3863,34.353,34.3613,53694.0
2017-10-09 15:50:00,41.23,41.31,41.23,41.3,40526.0,34.3613,34.428,34.3613,34.4196,40526.0
2017-10-09 15:55:00,41.3,41.31,41.28,41.3,105888.0,34.4196,34.428,34.403,34.4196,105888.0
2017-10-10 09:30:00,41.31,41.45,41.31,41.43,66550.0,34.428,34.5446,34.428,34.528,66550.0
2017-10-10 09:35:00,41.42,41.48,41.38,41.48,17490.0,34.5196,34.5696,34.4863,34.5696,17490.0
2017-10-10 09:40:00,41.48,41.61,41.48,41.6,27126.0,34.5696,34.678,34.5696,34.6697,27126.0
2017-10-10 09:45:00,41.6,41.6,41.54,41.57,9406.0,34.6697,34.6697,34.6197,34.6447,9406.0
2017-10-10 09:50:00,41.54,41.55,41.47,41.52,19700.0,34.6197,34.628,34.5613,34.603,19700.0
2017-10-10 09:55:00,41.51,41.52,41.48,41.51,10854.0,34.5946,34.603,34.5696,34.5946,10854.0
2017-10-10 10:00:00,41.49,41.54,41.49,41.52,89028.0,34.578,34.6197,34.578,34.603,89028.0
2017-10-10 10:05:00,41.52,41.54,41.49,41.49,13236.0,34.603,34.6197,34.578,34.578,13236.0
2017-10-10 10:10:00,41.51,41.52,41.48,41.51,23948.0,34.5946,34.603,34.5696,34.5946,23948.0
2017-10-10 10:15:00,41.52,41.58,41.51,41.51,22956.0,34.603,34.653,34.5946,34.5946,22956.0
2017-10-10 10:20:00,41.51,41.54,41.48,41.54,104444.0,34.5946,34.6197,34.5696,34.6197,104444.0
2017-10-10 10:25:00,41.52,41.54,41.49,41.52,23946.0,34.603,34.6197,34.578,34.603,23946.0
2017-10-10 10:30:00,41.52,41.59,41.51,41.58,33028.0,34.603,34.6613,34.5946,34.653,33028.0
2017-10-10 10:35:00,41.58,41.6,41.55,41.59,36642.0,34.653,34.6697,34.628,34.6613,36642.0
2017-10-10 10:40:00,41.6,41.62,41.56,41.6,48390.0,34.6697,34.6863,34.6363,34.6697,48390.0
2017-10-10 10:45:00,41.6,41.6,41.53,41.55,21456.0,34.6697,34.6697,34.6113,34.628,21456.0
2017-10-10 10:50:00,41.56,41.62,41.52,41.56,64680.0,34.6363,34.6863,34.603,34.6363,64680.0
2017-10-10 10:55:00,41.56,41.6,41.55,41.6,20652.0,34.6363,34.6697,34.628,34.6697,20652.0
2017-10-10 11:00:00,41.59,41.62,41.58,41.62,15934.0,34.6613,34.6863,34.653,34.6863,15934.0
2017-10-10 11:05:00,41.61,41.65,41.6,41.62,29130.0,34.678,34.7113,34.6697,34.6863,29130.0
2017-10-10 11:10:00,41.62,41.63,41.6,41.63,9304.0,34.6863,34.6947,34.6697,34.6947,9304.0
2017-10-10 11:15:00,41.62,41.64,41.61,41.63,13462.0,34.6863,34.703,34.678,34.6947,13462.0
2017-10-10 11:20:00,41.63,41.63,41.6,41.6,17370.0,34.6947,34.6947,34.6697,34.6697,17370.0
2017-10-10 11:25:00,41.6,41.63,41.6,41.63,11370.0,34.6697,34.6947,34.6697,34.6947,11370.0
2017-10-10 11:30:00,41.63,41.65,41.62,41.64,36076.0,34.6947,34.7113,34.6863,34.703,36076.0
2017-10-10 11:35:00,41.63,41.64,41.63,41.64,6602.0,34.6947,34.703,34.6947,34.703,6602.0
2017-10-10 11:40:00,41.63,41.66,41.63,41.65,33434.0,34.6947,34.7197,34.6947,34.7113,33434.0
2017-10-10 11:45:00,41.65,41.65,41.62,41.63,27572.0,34.7113,34.7113,34.6863,34.6947,27572.0
2017-10-10 11:50:00,41.63,41.65,41.63,41.63,13966.0,34.6947,34.7113,34.6947,34.6947,13966.0
2017-10-10 11:55:00,41.63,41.66,41.61,41.66,64574.0,34.6947,34.7197,34.678,34.7197,64574.0
2017-10-10 12:00:00,41.66,41.73,41.66,41.69,35572.0,34.7197,34.778,34.7197,34.7447,35572.0
2017-10-10 12:05:00,41.69,41.72,41.68,41.72,41934.0,34.7447,34.7697,34.7363,34.7697,41934.0
2017-10-10 12:10:00,41.72,41.81,41.7,41.7,101968.0,34.7697,34.8447,34.753,34.753,101968.0
2017-10-10 12:15:00,41.7,41.77,41.7,41.76,42476.0,34.753,34.8113,34.753,34.803,42476.0
2017-10-10 12:20:00,41.76,41.76,41.71,41.73,49152.0,34.803,34.803,34.7613,34.778,49152.0
2017-10-10 12:25:00,41.74,41.78,41.74,41.77,10606.0,34.7863,34.8197,34.7863,34.8113,10606.0
2017-10-10 12:30:00,41.77,41.77,41.76,41.76,14130.0,34.8113,34.8113,34.803,34.803,14130.0
2017-10-10 12:35:00,41.77,41.8,41.76,41.79,22590.0,34.8113,34.8363,34.803,34.828,22590.0
2017-10-10 12:40:00,41.79,41.8,41.76,41.76,42914.0,34.828,34.8363,34.803,34.803,42914.0
2017-10-10 12:45:00,41.76,41.76,41.74,41.74,10032.0,34.803,34.803,34.7863,34.7863,10032.0
2017-10-10 12:50:00,41.74,41.77,41.74,41.76,22328.0,34.7863,34.8113,34.7863,34.803,22328.0
2017-10-10 12:55:00,41.76,41.77,41.76,41.77,8024.0,34.803,34.8113,34.803,34.8113,8024.0
2017-10-10 13:00:00,41.77,41.79,41.77,41.77,15430.0,34.8113,34.828,34.8113,34.8113,15430.0
2017-10-10 13:05:00,41.77,41.77,41.76,41.76,5260.0,34.8113,34.8113,34.803,34.803,5260.0
2017-10-10 13:10:00,41.76,41.79,41.74,41.77,24836.0,34.803,34.828,34.7863,34.8113,24836.0
2017-10-10 13:15:00,41.77,41.78,41.76,41.77,11922.0,34.8113,34.8197,34.803,34.8113,11922.0
2017-10-10 13:20:00,41.77,41.77,41.74,41.74,5650.0,34.8113,34.8113,34.7863,34.7863,5650.0
2017-10-10 13:25:00,41.74,41.76,41.74,41.74,21504.0,34.7863,34.803,34.7863,34.7863,21504.0
2017-10-10 13:30:00,41.74,41.77,41.74,41.77,16678.0,34.7863,34.8113,34.7863,34.8113,16678.0
2017-10-10 13:35:00,41.77,41.77,41.74,41.77,22330.0,34.8113,34.8113,34.7863,34.8113,22330.0
2017-10-10 13:40:00,41.77,41.78,41.77,41.77,19274.0,34.8113,34.8197,34.8113,34.8113,19274.0
2017-10-10 13:45:00,41.77,41.78,41.77,41.77,9542.0,34.8113,34.8197,34.8113,34.8113,9542.0
2017-10-10 13:50:00,41.77,41.79,41.77,41.79,8414.0,34.8113,34.828,34.8113,34.828,8414.0
2017-10-10 13:55:00,41.79,41.8,41.77,41.79,19452.0,34.828,34.8363,34.8113,34.828,19452.0
2017-10-10 14:00:00,41.78,41.79,41.77,41.77,21276.0,34.8197,34.828,34.8113,34.8113,21276.0
2017-10-10 14:05:00,41.77,41.78,41.76,41.77,12276.0,34.8113,34.8197,34.803,34.8113,12276.0
2017-10-10 14:10:00,41.77,41.79,41.77,41.78,34178.0,34.8113,34.828,34.8113,34.8197,34178.0
2017-10-10 14:15:00,41.78,41.8,41.78,41.79,13244.0,34.8197,34.8363,34.8197,34.828,13244.0
2017-10-10 14:20:00,41.79,41.8,41.78,41.79,11184.0,34.828,34.8363,34.8197,34.828,11184.0
2017-10-10 14:25:00,41.79,41.8,41.79,41.8,19416.0,34.828,34.8363,34.828,34.8363,19416.0
2017-10-10 14:30:00,41.8,41.8,41.78,41.78,19522.0,34.8363,34.8363,34.8197,34.8197,19522.0
2017-10-10 14:35:00,41.78,41.79,41.77,41.79,9008.0,34.8197,34.828,34.8113,34.828,9008.0
2017-10-10 14:40:00,41.79,41.79,41.74,41.74,28550.0,34.828,34.828,34.7863,34.7863,28550.0
2017-10-10 14:45:00,41.75,41.77,41.74,41.76,26786.0,34.7947,34.8113,34.7863,34.803,26786.0
2017-10-10 14:50:00,41.76,41.79,41.75,41.78,22012.0,34.803,34.828,34.7947,34.8197,22012.0
2017-10-10 14:55:00,41.78,41.81,41.73,41.73,52812.0,34.8197,34.8447,34.778,34.778,52812.0
2017-10-10 15:00:00,41.72,41.74,41.72,41.73,24660.0,34.7697,34.7863,34.7697,34.778,24660.0
2017-10-10 15:05:00,41.72,41.73,41.71,41.72,20576.0,34.7697,34.778,34.7613,34.7697,20576.0
2017-10-10 15:10:00,41.72,41.72,41.69,41.69,18874.0,34.7697,34.7697,34.7447,34.7447,18874.0
2017-10-10 15:15:00,41.7,41.71,41.66,41.66,47004.0,34.753,34.7613,34.7197,34.7197,47004.0
2017-10-10 15:20:00,41.65,41.68,41.65,41.68,37088.0,34.7113,34.7363,34.7113,34.7363,37088.0
2017-10-10 15:25:00,41.68,41.74,41.68,41.74,54822.0,34.7363,34.7863,34.7363,34.7863,54822.0
2017-10-10 15:30:00,41.74,41.75,41.73,41.73,46662.0,34.7863,34.7947,34.778,34.778,46662.0
2017-10-10 15:35:00,41.73,41.73,41.71,41.71,43734.0,34.778,34.778,34.7613,34.7613,43734.0
2017-10-10 15:40:00,41.71,41.77,41.7,41.76,114982.0,34.7613,34.8113,34.753,34.803,114982.0
2017-10-10 15:45:00,41.76,41.77,41.74,41.77,80708.0,34.803,34.8113,34.7863,34.8113,80708.0
2017-10-10 15:50:00,41.77,41.78,41.73,41.74,144480.0,34.8113,34.8197,34.778,34.7863,144480.0
2017-10-10 15:55:00,41.74,41.81,41.74,41.81,263038.0,34.7863,34.8447,34.7863,34.8447,263038.0
2017-10-11 09:30:00,41.75,41.8,41.71,41.75,43778.0,34.7947,34.8363,34.7613,34.7947,43778.0
2017-10-11 09:35:00,41.72,41.78,41.67,41.77,35214.0,34.7697,34.8197,34.728,34.8113,35214.0
2017-10-11 09:40:00,41.77,41.8,41.74,41.77,11466.0,34.8113,34.8363,34.7863,34.8113,11466.0
2017-10-11 09:45:00,41.78,41.79,41.69,41.74,17200.0,34.8197,34.828,34.7447,34.7863,17200.0
2017-10-11 09:50:00,41.74,41.74,41.58,41.58,9640.0,34.7863,34.7863,34.653,34.653,9640.0
2017-10-11 09:55:00,41.57,41.69,41.57,41.59,12748.0,34.6447,34.7447,34.6447,34.6613,12748.0
2017-10-11 10:00:00,41.62,41.62,41.57,41.57,2996.0,34.6863,34.6863,34.6447,34.6447,2996.0
2017-10-11 10:05:00,41.57,41.62,41.55,41.6,16828.0,34.6447,34.6863,34.628,34.6697,16828.0
2017-10-11 10:10:00,41.59,41.62,41.59,41.6,6798.0,34.6613,34.6863,34.6613,34.6697,6798.0
2017-10-11 10:15:00,41.61,41.67,41.6,41.67,11312.0,34.678,34.728,34.6697,34.728,11312.0
2017-10-11 10:20:00,41.66,41.68,41.63,41.65,10464.0,34.7197,34.7363,34.6947,34.7113,10464.0
2017-10-11 10:25:00,41.63,41.65,41.6,41.6,7800.0,34.6947,34.7113,34.6697,34.6697,7800.0
2017-10-11 10:30:00,41.59,41.7,41.59,41.7,30962.0,34.6613,34.753,34.6613,34.753,30962.0
2017-10-11 10:35:00,41.7,41.71,41.68,41.71,10742.0,34.753,34.7613,34.7363,34.7613,10742.0
2017-10-11 10:40:00,41.69,41.72,41.67,41.72,15184.0,34.7447,34.7697,34.728,34.7697,15184.0
2017-10-11 10:45:00,41.73,41.73,41.69,41.71,7772.0,34.778,34.778,34.7447,34.7613,7772.0
2017-10-11 10:50:00,41.71,41.77,41.71,41.77,52584.0,34.7613,34.8113,34.7613,34.8113,52584.0
2017-10-11 10:55:00,41.77,41.77,41.7,41.76,27786.0,34.8113,34.8113,34.753,34.803,27786.0
2017-10-11 11:00:00,41.75,41.78,41.73,41.77,81632.0,34.7947,34.8197,34.778,34.8113,81632.0
2017-10-11 11:05:00,41.77,41.77,41.73,41.74,15590.0,34.8113,34.8113,34.778,34.7863,15590.0
2017-10-11 11:10:00,41.76,41.77,41.72,41.72,12294.0,34.803,34.8113,34.7697,34.7697,12294.0
2017-10-11 11:15:00,41.72,41.76,41.72,41.76,16024.0,34.7697,34.803,34.7697,34.803,16024.0
2017-10-11 11:20:00,41.76,41.76,41.74,41.75,8534.0,34.803,34.803,34.7863,34.7947,8534.0
2017-10-11 11:25:00,41.76,41.76,41.74,41.74,6800.0,34.803,34.803,34.7863,34.7863,6800.0
2017-10-11 11:30:00,41.75,41.8,41.74,41.8,24566.0,34.7947,34.8363,34.7863,34.8363,24566.0
2017-10-11 11:35:00,41.79,41.8,41.79,41.8,6856.0,34.828,34.8363,34.828,34.8363,6856.0
2017-10-11 11:40:00,41.79,41.81,41.79,41.8,19048.0,34.828,34.8447,34.828,34.8363,19048.0
2017-10-11 11:45:00,41.79,41.79,41.75,41.78,74226.0,34.828,34.828,34.7947,34.8197,74226.0
2017-10-11 11:50:00,41.77,41.83,41.74,41.8,47270.0,34.8113,34.8613,34.7863,34.8363,47270.0
2017-10-11 11:55:00,41.8,41.82,41.8,41.8,4120.0,34.8363,34.853,34.8363,34.8363,4120.0
2017-10-11 12:00:00,41.8,41.81,41.79,41.81,17918.0,34.8363,34.8447,34.828,34.8447,17918.0
2017-10-11 12:05:00,41.81,41.83,41.81,41.81,10546.0,34.8447,34.8613,34.8447,34.8447,10546.0
2017-10-11 12:10:00,41.8,41.84,41.8,41.84,11250.0,34.8363,34.8697,34.8363,34.8697,11250.0
2017-10-11 12:15:00,41.85,41.85,41.8,41.82,14598.0,34.878,34.878,34.8363,34.853,14598.0
2017-10-11 12:20:00,41.82,41.84,41.82,41.84,6116.0,34.853,34.8697,34.853,34.8697,6116.0
2017-10-11 12:25:00,41.84,41.88,41.84,41.88,21812.0,34.8697,34.903,34.8697,34.903,21812.0
2017-10-11 12:30:00,41.88,41.89,41.87,41.88,20442.0,34.903,34.9113,34.8947,34.903,20442.0
2017-10-11 12:35:00,41.88,41.9,41.88,41.89,12304.0,34.903,34.9197,34.903,34.9113,12304.0
2017-10-11 12:40:00,41.9,41.9,41.88,41.89,3000.0,34.9197,34.9197,34.903,34.9113,3000.0
2017-10-11 12:45:00,41.89,41.89,41.87,41.88,15734.0,34.9113,34.9113,34.8947,34.903,15734.0
2017-10-11 12:50:00,41.87,41.9,41.87,41.89,27462.0,34.8947,34.9197,34.8947,34.9113,27462.0
2017-10-11 12:55:00,41.9,41.91,41.88,41.89,11566.0,34.9197,34.928,34.903,34.9113,11566.0
2017-10-11 13:00:00,41.9,41.9,41.89,41.9,7300.0,34.9197,34.9197,34.9113,34.9197,7300.0
2017-10-11 13:05:00,41.89,41.9,41.88,41.88,37540.0,34.9113,34.9197,34.903,34.903,37540.0
2017-10-11 13:10:00,41.88,41.88,41.85,41.85,6314.0,34.903,34.903,34.878,34.878,6314.0
2017-10-11 13:15:00,41.87,41.88,41.87,41.87,13594.0,34.8947,34.903,34.8947,34.8947,13594.0
2017-10-11 13:20:00,41.87,41.87,41.82,41.83,13348.0,34.8947,34.8947,34.853,34.8613,13348.0
2017-10-11 13:25:00,41.83,41.88,41.83,41.88,25246.0,34.8613,34.903,34.8613,34.903,25246.0
2017-10-11 13:30:00,41.88,41.9,41.87,41.88,16134.0,34.903,34.9197,34.8947,34.903,16134.0
2017-10-11 13:35:00,41.88,41.92,41.88,41.91,31494.0,34.903,34.9363,34.903,34.928,31494.0
2017-10-11 13:40:00,41.92,41.93,41.91,41.92,16640.0,34.9363,34.9447,34.928,34.9363,16640.0
2017-10-11 13:45:00,41.92,41.94,41.92,41.93,40678.0,34.9363,34.953,34.9363,34.9447,40678.0
2017-10-11 13:50:00,41.93,41.93,41.92,41.92,8602.0,34.9447,34.9447,34.9363,34.9363,8602.0
2017-10-11 13:55:00,41.92,41.95,41.92,41.93,39246.0,34.9363,34.9613,34.9363,34.9447,39246.0
2017-10-11 14:00:00,41.93,41.95,41.92,41.94,24504.0,34.9447,34.9613,34.9363,34.953,24504.0
2017-10-11 14:05:00,41.95,41.96,41.94,41.96,32676.0,34.9613,34.9697,34.953,34.9697,32676.0
2017-10-11 14:10:00,41.96,41.98,41.96,41.96,33266.0,34.9697,34.9863,34.9697,34.9697,33266.0
2017-10-11 14:15:00,41.96,41.98,41.96,41.97,25080.0,34.9697,34.9863,34.9697,34.978,25080.0
2017-10-11 14:20:00,41.97,41.97,41.95,41.96,23976.0,34.978,34.978,34.9613,34.9697,23976.0
2017-10-11 14:25:00,41.96,41.97,41.93,41.94,21842.0,34.9697,34.978,34.9447,34.953,21842.0
2017-10-11 14:30:00,41.94,41.95,41.93,41.94,17638.0,34.953,34.9613,34.9447,34.953,17638.0
2017-10-11 14:35:00,41.94,41.94,41.93,41.93,17266.0,34.953,34.953,34.9447,34.9447,17266.0
2017-10-11 14:40:00,41.93,41.97,41.93,41.94,23108.0,34.9447,34.978,34.9447,34.953,23108.0
2017-10-11 14:45:00,41.95,41.96,41.94,41.94,14030.0,34.9613,34.9697,34.953,34.953,14030.0
2017-10-11 14:50:00,41.94,41.95,41.92,41.93,13974.0,34.953,34.9613,34.9363,34.9447,13974.0
2017-10-11 14:55:00,41.93,41.93,41.91,41.92,20836.0,34.9447,34.9447,34.928,34.9363,20836.0
2017-10-11 15:00:00,41.92,41.93,41.92,41.92,10486.0,34.9363,34.9447,34.9363,34.9363,10486.0
2017-10-11 15:05:00,41.93,41.93,41.87,41.88,23156.0,34.9447,34.9447,34.8947,34.903,23156.0
2017-10-11 15:10:00,41.88,41.88,41.87,41.88,39046.0,34.903,34.903,34.8947,34.903,39046.0
2017-10-11 15:15:00,41.88,41.91,41.85,41.91,52378.0,34.903,34.928,34.878,34.928,52378.0
2017-10-11 15:20:00,41.91,41.95,41.9,41.91,45802.0,34.928,34.9613,34.9197,34.928,45802.0
2017-10-11 15:25:00,41.91,41.92,41.89,41.92,44050.0,34.928,34.9363,34.9113,34.9363,44050.0
2017-10-11 15:30:00,41.92,41.93,41.91,41.91,39706.0,34.9363,34.9447,34.928,34.928,39706.0
2017-10-11 15:35:00,41.91,41.91,41.87,41.88,52306.0,34.928,34.928,34.8947,34.903,52306.0
2017-10-11 15:40:00,41.89,41.9,41.88,41.9,46812.0,34.9113,34.9197,34.903,34.9197,46812.0
2017-10-11 15:45:00,41.9,41.91,41.88,41.88,46182.0,34.9197,34.928,34.903,34.903,46182.0
2017-10-11 15:50:00,41.88,41.9,41.88,41.89,67752.0,34.903,34.9197,34.903,34.9113,67752.0
2017-10-11 15:55:00,41.9,41.94,41.89,41.94,137632.0,34.9197,34.953,34.9113,34.953,137632.0
2017-10-12 09:30:00,41.91,41.93,41.8,41.89,43608.0,34.928,34.9447,34.8363,34.9113,43608.0
2017-10-12 09:35:00,41.88,41.89,41.81,41.82,69358.0,34.903,34.9113,34.8447,34.853,69358.0
2017-10-12 09:40:00,41.83,41.84,41.77,41.84,13562.0,34.8613,34.8697,34.8113,34.8697,13562.0
2017-10-12 09:45:00,41.84,41.84,41.74,41.75,39540.0,34.8697,34.8697,34.7863,34.7947,39540.0
2017-10-12 09:50:00,41.73,41.74,41.69,41.72,14584.0,34.778,34.7863,34.7447,34.7697,14584.0
2017-10-12 09:55:00,41.72,41.82,41.71,41.81,14460.0,34.7697,34.853,34.7613,34.8447,14460.0
2017-10-12 10:00:00,41.81,41.88,41.81,41.88,19220.0,34.8447,34.903,34.8447,34.903,19220.0
2017-10-12 10:05:00,41.88,41.88,41.79,41.87,44858.0,34.903,34.903,34.828,34.8947,44858.0
2017-10-12 10:10:00,41.87,41.87,41.84,41.85,13872.0,34.8947,34.8947,34.8697,34.878,13872.0
2017-10-12 10:15:00,41.86,41.88,41.85,41.87,6200.0,34.8863,34.903,34.878,34.8947,6200.0
2017-10-12 10:20:00,41.87,41.88,41.83,41.84,10138.0,34.8947,34.903,34.8613,34.8697,10138.0
2017-10-12 10:25:00,41.82,41.88,41.82,41.88,9710.0,34.853,34.903,34.853,34.903,9710.0
2017-10-12 10:30:00,41.89,41.93,41.88,41.92,32308.0,34.9113,34.9447,34.903,34.9363,32308.0
2017-10-12 10:35:00,41.93,41.95,41.92,41.95,16342.0,34.9447,34.9613,34.9363,34.9613,16342.0
2017-10-12 10:40:00,41.94,41.94,41.92,41.93,4476.0,34.953,34.953,34.9363,34.9447,4476.0
2017-10-12 10:45:00,41.94,41.97,41.92,41.93,29756.0,34.953,34.978,34.9363,34.9447,29756.0
2017-10-12 10:50:00,41.93,41.94,41.92,41.92,12774.0,34.9447,34.953,34.9363,34.9363,12774.0
2017-10-12 10:55:00,41.91,41.91,41.87,41.87,17784.0,34.928,34.928,34.8947,34.8947,17784.0
2017-10-12 11:00:00,41.86,41.88,41.84,41.87,16872.0,34.8863,34.903,34.8697,34.8947,16872.0
2017-10-12 11:05:00,41.86,41.86,41.84,41.85,12432.0,34.8863,34.8863,34.8697,34.878,12432.0
2017-10-12 11:10:00,41.84,41.87,41.83,41.87,12428.0,34.8697,34.8947,34.8613,34.8947,12428.0
2017-10-12 11:15:00,41.87,41.88,41.87,41.88,10462.0,34.8947,34.903,34.8947,34.903,10462.0
2017-10-12 11:20:00,41.88,41.89,41.88,41.89,7790.0,34.903,34.9113,34.903,34.9113,7790.0
2017-10-12 11:25:00,41.89,41.91,41.89,41.9,15740.0,34.9113,34.928,34.9113,34.9197,15740.0
2017-10-12 11:30:00,41.9,41.93,41.88,41.93,8584.0,34.9197,34.9447,34.903,34.9447,8584.0
2017-10-12 11:35:00,41.94,41.94,41.91,41.91,18862.0,34.953,34.953,34.928,34.928,18862.0
2017-10-12 11:40:00,41.91,41.92,41.88,41.92,7790.0,34.928,34.9363,34.903,34.9363,7790.0
2017-10-12 11:45:00,41.93,41.94,41.93,41.93,6190.0,34.9447,34.953,34.9447,34.9447,6190.0
2017-10-12 11:50:00,41.93,41.94,41.92,41.94,6916.0,34.9447,34.953,34.9363,34.953,6916.0
2017-10-12 11:55:00,41.93,41.94,41.91,41.93,15824.0,34.9447,34.953,34.928,34.9447,15824.0
2017-10-12 12:00:00,41.93,41.93,41.9,41.9,7356.0,34.9447,34.9447,34.9197,34.9197,7356.0
2017-10-12 12:05:00,41.91,41.92,41.9,41.91,7642.0,34.928,34.9363,34.9197,34.928,7642.0
2017-10-12 12:10:00,41.9,41.93,41.9,41.91,13578.0,34.9197,34.9447,34.9197,34.928,13578.0
2017-10-12 12:15:00,41.92,41.93,41.92,41.93,5072.0,34.9363,34.9447,34.9363,34.9447,5072.0
2017-10-12 12:20:00,41.93,41.93,41.91,41.92,12218.0,34.9447,34.9447,34.928,34.9363,12218.0
2017-10-12 12:25:00,41.92,41.92,41.91,41.91,15556.0,34.9363,34.9363,34.928,34.928,15556.0
2017-10-12 12:30:00,41.91,41.92,41.91,41.91,13410.0,34.928,34.9363,34.928,34.928,13410.0
2017-10-12 12:35:00,41.91,41.91,41.89,41.9,8548.0,34.928,34.928,34.9113,34.9197,8548.0
2017-10-12 12:40:00,41.9,41.9,41.9,41.9,4612.0,34.9197,34.9197,34.9197,34.9197,4612.0
2017-10-12 12:45:00,41.9,41.93,41.9,41.91,20020.0,34.9197,34.9447,34.9197,34.928,20020.0
2017-10-12 12:50:00,41.9,41.93,41.9,41.93,7256.0,34.9197,34.9447,34.9197,34.9447,7256.0
2017-10-12 12:55:00,41.92,41.95,41.92,41.95,8200.0,34.9363,34.9613,34.9363,34.9613,8200.0
2017-10-12 13:00:00,41.94,41.95,41.91,41.92,4366.0,34.953,34.9613,34.928,34.9363,4366.0
2017-10-12 13:05:00,41.92,41.93,41.92,41.93,10492.0,34.9363,34.9447,34.9363,34.9447,10492.0
2017-10-12 13:10:00,41.94,41.96,41.93,41.96,5430.0,34.953,34.9697,34.9447,34.9697,5430.0
2017-10-12 13:15:00,41.97,41.98,41.89,41.94,49898.0,34.978,34.9863,34.9113,34.953,49898.0
2017-10-12 13:20:00,41.95,41.96,41.95,41.96,7434.0,34.9613,34.9697,34.9613,34.9697,7434.0
2017-10-12 13:25:00,41.96,41.96,41.94,41.94,16096.0,34.9697,34.9697,34.953,34.953,16096.0
2017-10-12 13:30:00,41.94,41.97,41.93,41.97,21156.0,34.953,34.978,34.9447,34.978,21156.0
2017-10-12 13:35:00,41.97,41.99,41.97,41.99,7808.0,34.978,34.9947,34.978,34.9947,7808.0
2017-10-12 13:40:00,41.99,41.99,41.96,41.97,17700.0,34.9947,34.9947,34.9697,34.978,17700.0
2017-10-12 13:45:00,41.98,41.98,41.95,41.95,11416.0,34.9863,34.9863,34.9613,34.9613,11416.0
2017-10-12 13:50:00,41.95,41.97,41.95,41.96,10290.0,34.9613,34.978,34.9613,34.9697,10290.0
2017-10-12 13:55:00,41.96,41.96,41.95,41.96,24580.0,34.9697,34.9697,34.9613,34.9697,24580.0
2017-10-12 14:00:00,41.96,41.97,41.96,41.97,19428.0,34.9697,34.978,34.9697,34.978,19428.0
2017-10-12 14:05:00,41.97,41.97,41.95,41.96,16148.0,34.978,34.978,34.9613,34.9697,16148.0
2017-10-12 14:10:00,41.95,41.95,41.94,41.95,8540.0,34.9613,34.9613,34.953,34.9613,8540.0
2017-10-12 14:15:00,41.95,41.96,41.93,41.93,13084.0,34.9613,34.9697,34.9447,34.9447,13084.0
2017-10-12 14:20:00,41.94,41.96,41.94,41.96,7118.0,34.953,34.9697,34.953,34.9697,7118.0
2017-10-12 14:25:00,41.96,41.97,41.96,41.97,32784.0,34.9697,34.978,34.9697,34.978,32784.0
2017-10-12 14:30:00,41.97,41.97,41.96,41.97,16200.0,34.978,34.978,34.9697,34.978,16200.0
2017-10-12 14:35:00,41.97,41.98,41.97,41.97,16780.0,34.978,34.9863,34.978,34.978,16780.0
2017-10-12 14:40:00,41.97,41.99,41.96,41.99,29806.0,34.978,34.9947,34.9697,34.9947,29806.0
2017-10-12 14:45:00,41.99,41.99,41.95,41.95,23010.0,34.9947,34.9947,34.9613,34.9613,23010.0
2017-10-12 14:50:00,41.95,41.96,41.91,41.93,34694.0,34.9613,34.9697,34.928,34.9447,34694.0
2017-10-12 14:55:00,41.94,41.95,41.92,41.95,7882.0,34.953,34.9613,34.9363,34.9613,7882.0
2017-10-12 15:00:00,41.95,41.97,41.95,41.95,22576.0,34.9613,34.978,34.9613,34.9613,22576.0
2017-10-12 15:05:00,41.95,41.97,41.95,41.97,21472.0,34.9613,34.978,34.9613,34.978,21472.0
2017-10-12 15:10:00,41.97,42.02,41.96,42.02,27998.0,34.978,35.0197,34.9697,35.0197,27998.0
2017-10-12 15:15:00,42.02,42.04,42.01,42.02,27690.0,35.0197,35.0364,35.0114,35.0197,27690.0
2017-10-12 15:20:00,42.02,42.04,42.02,42.03,25170.0,35.0197,35.0364,35.0197,35.028,25170.0
2017-10-12 15:25:00,42.03,42.06,42.02,42.05,32168.0,35.028,35.053,35.0197,35.0447,32168.0
2017-10-12 15:30:00,42.05,42.06,42.02,42.02,23698.0,35.0447,35.053,35.0197,35.0197,23698.0
2017-10-12 15:35:00,42.02,42.05,41.99,41.99,51372.0,35.0197,35.0447,34.9947,34.9947,51372.0
2017-10-12 15:40:00,41.99,42.02,41.98,41.99,34212.0,34.9947,35.0197,34.9863,34.9947,34212.0
2017-10-12 15:45:00,41.99,41.99,41.95,41.96,66712.0,34.9947,34.9947,34.9613,34.9697,66712.0
2017-10-12 15:50:00,41.96,41.99,41.95,41.97,73430.0,34.9697,34.9947,34.9613,34.978,73430.0
2017-10-12 15:55:00,41.97,41.99,41.96,41.98,117670.0,34.978,34.9947,34.9697,34.9863,117670.0
2017-10-13 09:30:00,42.02,42.1,41.98,42.1,63524.0,35.0197,35.0864,34.9863,35.0864,63524.0
2017-10-13 09:35:00,42.11,42.13,42.05,42.1,32618.0,35.0947,35.1114,35.0447,35.0864,32618.0
2017-10-13 09:40:00,42.09,42.15,42.09,42.13,34564.0,35.078,35.128,35.078,35.1114,34564.0
2017-10-13 09:45:00,42.12,42.17,42.1,42.13,18618.0,35.103,35.1447,35.0864,35.1114,18618.0
2017-10-13 09:50:00,42.13,42.21,42.12,42.19,17592.0,35.1114,35.178,35.103,35.1614,17592.0
2017-10-13 09:55:00,42.18,42.23,42.17,42.23,6394.0,35.153,35.1947,35.1447,35.1947,6394.0
2017-10-13 10:00:00,42.21,42.23,42.18,42.22,10316.0,35.178,35.1947,35.153,35.1864,10316.0
2017-10-13 10:05:00,42.23,42.32,42.21,42.31,33558.0,35.1947,35.2697,35.178,35.2614,33558.0
2017-10-13 10:10:00,42.3,42.33,42.27,42.33,14310.0,35.253,35.278,35.228,35.278,14310.0
2017-10-13 10:15:00,42.33,42.34,42.3,42.31,18494.0,35.278,35.2864,35.253,35.2614,18494.0
2017-10-13 10:20:00,42.3,42.3,42.24,42.24,14422.0,35.253,35.253,35.203,35.203,14422.0
2017-10-13 10:25:00,42.24,42.26,42.2,42.26,26664.0,35.203,35.2197,35.1697,35.2197,26664.0
2017-10-13 10:30:00,42.26,42.27,42.2,42.22,69550.0,35.2197,35.228,35.1697,35.1864,69550.0
2017-10-13 10:35:00,42.21,42.24,42.2,42.24,11784.0,35.178,35.203,35.1697,35.203,11784.0
2017-10-13 10:40:00,42.24,42.27,42.22,42.27,17904.0,35.203,35.228,35.1864,35.228,17904.0
2017-10-13 10:45:00,42.26,42.27,42.21,42.21,9378.0,35.2197,35.228,35.178,35.178,9378.0
2017-10-13 10:50:00,42.21,42.24,42.2,42.24,11434.0,35.178,35.203,35.1697,35.203,11434.0
2017-10-13 10:55:00,42.24,42.24,42.22,42.24,11368.0,35.203,35.203,35.1864,35.203,11368.0
2017-10-13 11:00:00,42.23,42.24,42.18,42.19,16942.0,35.1947,35.203,35.153,35.1614,16942.0
2017-10-13 11:05:00,42.2,42.24,42.2,42.24,10632.0,35.1697,35.203,35.1697,35.203,10632.0
2017-10-13 11:10:00,42.24,42.26,42.23,42.24,17522.0,35.203,35.2197,35.1947,35.203,17522.0
2017-10-13 11:15:00,42.23,42.24,42.2,42.22,18366.0,35.1947,35.203,35.1697,35.1864,18366.0
2017-10-13 11:20:00,42.21,42.22,42.19,42.22,41228.0,35.178,35.1864,35.1614,35.1864,41228.0
2017-10-13 11:25:00,42.23,42.23,42.18,42.19,13958.0,35.1947,35.1947,35.153,35.1614,13958.0
2017-10-13 11:30:00,42.17,42.19,42.16,42.16,27018.0,35.1447,35.1614,35.1364,35.1364,27018.0
2017-10-13 11:35:00,42.18,42.2,42.17,42.19,18390.0,35.153,35.1697,35.1447,35.1614,18390.0
2017-10-13 11:40:00,42.19,42.2,42.17,42.18,6294.0,35.1614,35.1697,35.1447,35.153,6294.0
2017-10-13 11:45:00,42.18,42.2,42.17,42.2,13076.0,35.153,35.1697,35.1447,35.1697,13076.0
2017-10-13 11:50:00,42.2,42.2,42.18,42.18,5346.0,35.1697,35.1697,35.153,35.153,5346.0
2017-10-13 11:55:00,42.18,42.18,42.16,42.17,60184.0,35.153,35.153,35.1364,35.1447,60184.0
2017-10-13 12:00:00,42.17,42.19,42.17,42.18,10618.0,35.1447,35.1614,35.1447,35.153,10618.0
2017-10-13 12:05:00,42.19,42.19,42.18,42.19,4760.0,35.1614,35.1614,35.153,35.1614,4760.0
2017-10-13 12:10:00,42.2,42.21,42.19,42.21,11698.0,35.1697,35.178,35.1614,35.178,11698.0
2017-10-13 12:15:00,42.21,42.23,42.21,42.23,9612.0,35.178,35.1947,35.178,35.1947,9612.0
2017-10-13 12:20:00,42.23,42.23,42.21,42.21,8858.0,35.1947,35.1947,35.178,35.178,8858.0
2017-10-13 12:25:00,42.21,42.23,42.21,42.23,6936.0,35.178,35.1947,35.178,35.1947,6936.0
2017-10-13 12:30:00,42.22,42.22,42.21,42.22,8350.0,35.1864,35.1864,35.178,35.1864,8350.0
2017-10-13 12:35:00,42.22,42.22,42.19,42.19,15380.0,35.1864,35.1864,35.1614,35.1614,15380.0
2017-10-13 12:40:00,42.19,42.2,42.18,42.19,13046.0,35.1614,35.1697,35.153,35.1614,13046.0
2017-10-13 12:45:00,42.19,42.19,42.18,42.19,23572.0,35.1614,35.1614,35.153,35.1614,23572.0
2017-10-13 12:50:00,42.18,42.18,42.17,42.18,7600.0,35.153,35.153,35.1447,35.153,7600.0
2017-10-13 12:55:00,42.18,42.19,42.17,42.18,7448.0,35.153,35.1614,35.1447,35.153,7448.0
2017-10-13 13:00:00,42.18,42.19,42.18,42.19,3240.0,35.153,35.1614,35.153,35.1614,3240.0
2017-10-13 13:05:00,42.2,42.2,42.18,42.18,14268.0,35.1697,35.1697,35.153,35.153,14268.0
2017-10-13 13:10:00,42.19,42.21,42.18,42.2,14490.0,35.1614,35.178,35.153,35.1697,14490.0
2017-10-13 13:15:00,42.19,42.2,42.17,42.18,6532.0,35.1614,35.1697,35.1447,35.153,6532.0
2017-10-13 13:20:00,42.18,42.19,42.18,42.19,7744.0,35.153,35.1614,35.153,35.1614,7744.0
2017-10-13 13:25:00,42.19,42.2,42.18,42.2,10638.0,35.1614,35.1697,35.153,35.1697,10638.0
2017-10-13 13:30:00,42.19,42.21,42.19,42.2,10772.0,35.1614,35.178,35.1614,35.1697,10772.0
2017-10-13 13:35:00,42.2,42.2,42.17,42.18,31266.0,35.1697,35.1697,35.1447,35.153,31266.0
2017-10-13 13:40:00,42.18,42.18,42.15,42.15,10690.0,35.153,35.153,35.128,35.128,10690.0
2017-10-13 13:45:00,42.16,42.16,42.13,42.13,7282.0,35.1364,35.1364,35.1114,35.1114,7282.0
2017-10-13 13:50:00,42.13,42.15,42.13,42.13,14674.0,35.1114,35.128,35.1114,35.1114,14674.0
2017-10-13 13:55:00,42.14,42.14,42.11,42.12,8626.0,35.1197,35.1197,35.0947,35.103,8626.0
2017-10-13 14:00:00,42.12,42.13,42.12,42.12,10800.0,35.103,35.1114,35.103,35.103,10800.0
2017-10-13 14:05:00,42.13,42.16,42.13,42.13,18536.0,35.1114,35.1364,35.1114,35.1114,18536.0
2017-10-13 14:10:00,42.14,42.16,42.13,42.15,11146.0,35.1197,35.1364,35.1114,35.128,11146.0
2017-10-13 14:15:00,42.14,42.14,42.1,42.1,14586.0,35.1197,35.1197,35.0864,35.0864,14586.0
2017-10-13 14:20:00,42.11,42.12,42.09,42.09,5824.0,35.0947,35.103,35.078,35.078,5824.0
2017-10-13 14:25:00,42.09,42.09,42.05,42.05,10044.0,35.078,35.078,35.0447,35.0447,10044.0
2017-10-13 14:30:00,42.05,42.07,42.02,42.06,46734.0,35.0447,35.0614,35.0197,35.053,46734.0
2017-10-13 14:35:00,42.06,42.06,42.04,42.05,15100.0,35.053,35.053,35.0364,35.0447,15100.0
2017-10-13 14:40:00,42.04,42.06,42.02,42.02,15166.0,35.0364,35.053,35.0197,35.0197,15166.0
2017-10-13 14:45:00,42.02,42.03,42.02,42.02,11540.0,35.0197,35.028,35.0197,35.0197,11540.0
2017-10-13 14:50:00,42.03,42.04,42.02,42.03,3300.0,35.028,35.0364,35.0197,35.028,3300.0
2017-10-13 14:55:00,42.03,42.07,42.03,42.05,47330.0,35.028,35.0614,35.028,35.0447,47330.0
2017-10-13 15:00:00,42.05,42.06,42.03,42.03,27366.0,35.0447,35.053,35.028,35.028,27366.0
2017-10-13 15:05:00,42.05,42.1,42.05,42.09,18606.0,35.0447,35.0864,35.0447,35.078,18606.0
2017-10-13 15:10:00,42.09,42.09,42.08,42.08,64870.0,35.078,35.078,35.0697,35.0697,64870.0
2017-10-13 15:15:00,42.07,42.07,42.02,42.02,22862.0,35.0614,35.0614,35.0197,35.0197,22862.0
2017-10-13 15:20:00,42.02,42.06,42.02,42.06,19600.0,35.0197,35.053,35.0197,35.053,19600.0
2017-10-13 15:25:00,42.05,42.07,42.05,42.05,15314.0,35.0447,35.0614,35.0447,35.0447,15314.0
2017-10-13 15:30:00,42.05,42.06,42.02,42.02,31242.0,35.0447,35.053,35.0197,35.0197,31242.0
2017-10-13 15:35:00,42.02,42.02,42.01,42.02,32764.0,35.0197,35.0197,35.0114,35.0197,32764.0
2017-10-13 15:40:00,42.02,42.02,41.99,42.01,40604.0,35.0197,35.0197,34.9947,35.0114,40604.0
2017-10-13 15:45:00,42.01,42.06,42.0,42.04,60662.0,35.0114,35.053,35.003,35.0364,60662.0
2017-10-13 15:50:00,42.04,42.05,42.01,42.04,62432.0,35.0364,35.0447,35.0114,35.0364,62432.0
2017-10-13 15:55:00,42.04,42.04,41.99,42.02,178338.0,35.0364,35.0364,34.9947,35.0197,178338.0
2017-10-16 09:30:00,42.03,42.26,41.86,42.26,33398.0,35.028,35.2197,34.8863,35.2197,33398.0
2017-10-16 09:35:00,42.24,42.24,42.08,42.12,17128.0,35.203,35.203,35.0697,35.103,17128.0
2017-10-16 09:40:00,42.12,42.16,42.1,42.13,13624.0,35.103,35.1364,35.0864,35.1114,13624.0
2017-10-16 09:45:00,42.12,42.17,42.09,42.13,14738.0,35.103,35.1447,35.078,35.1114,14738.0
2017-10-16 09:50:00,42.14,42.2,42.13,42.19,8528.0,35.1197,35.1697,35.1114,35.1614,8528.0
2017-10-16 09:55:00,42.19,42.21,42.17,42.18,9686.0,35.1614,35.178,35.1447,35.153,9686.0
2017-10-16 10:00:00,42.17,42.18,42.13,42.13,5014.0,35.1447,35.153,35.1114,35.1114,5014.0
2017-10-16 10:05:00,42.13,42.13,42.1,42.1,4612.0,35.1114,35.1114,35.0864,35.0864,4612.0
2017-10-16 10:10:00,42.1,42.12,42.09,42.09,12192.0,35.0864,35.103,35.078,35.078,12192.0
2017-10-16 10:15:00,42.09,42.11,42.06,42.08,17844.0,35.078,35.0947,35.053,35.0697,17844.0
2017-10-16 10:20:00,42.08,42.1,42.06,42.07,37912.0,35.0697,35.0864,35.053,35.0614,37912.0
2017-10-16 10:25:00,42.07,42.09,42.04,42.07,19806.0,35.0614,35.078,35.0364,35.0614,19806.0
2017-10-16 10:30:00,42.08,42.09,42.05,42.07,4550.0,35.0697,35.078,35.0447,35.0614,4550.0
2017-10-16 10:35:00,42.07,42.08,42.05,42.07,29464.0,35.0614,35.0697,35.0447,35.0614,29464.0
2017-10-16 10:40:00,42.07,42.07,42.04,42.07,9414.0,35.0614,35.0614,35.0364,35.0614,9414.0
2017-10-16 10:45:00,42.06,42.09,42.04,42.09,10164.0,35.053,35.078,35.0364,35.078,10164.0
2017-10-16 10:50:00,42.1,42.1,42.08,42.08,7208.0,35.0864,35.0864,35.0697,35.0697,7208.0
2017-10-16 10:55:00,42.08,42.08,42.05,42.06,5912.0,35.0697,35.0697,35.0447,35.053,5912.0
2017-10-16 11:00:00,42.07,42.07,42.03,42.03,12526.0,35.0614,35.0614,35.028,35.028,12526.0
2017-10-16 11:05:00,42.02,42.06,42.02,42.05,40600.0,35.0197,35.053,35.0197,35.0447,40600.0
2017-10-16 11:10:00,42.04,42.05,42.01,42.01,65524.0,35.0364,35.0447,35.0114,35.0114,65524.0
2017-10-16 11:15:00,42.01,42.01,41.9,42.0,57932.0,35.0114,35.0114,34.9197,35.003,57932.0
2017-10-16 11:20:00,41.98,41.99,41.96,41.98,19744.0,34.9863,34.9947,34.9697,34.9863,19744.0
2017-10-16 11:25:00,41.99,42.02,41.99,42.0,21266.0,34.9947,35.0197,34.9947,35.003,21266.0
2017-10-16 11:30:00,42.01,42.03,41.96,41.98,24352.0,35.0114,35.028,34.9697,34.9863,24352.0
2017-10-16 11:35:00,41.99,41.99,41.95,41.98,23798.0,34.9947,34.9947,34.9613,34.9863,23798.0
2017-10-16 11:40:00,41.97,41.97,41.95,41.95,22798.0,34.978,34.978,34.9613,34.9613,22798.0
2017-10-16 11:45:00,41.95,41.99,41.95,41.99,4244.0,34.9613,34.9947,34.9613,34.9947,4244.0
2017-10-16 11:50:00,41.98,42.02,41.98,41.99,9244.0,34.9863,35.0197,34.9863,34.9947,9244.0
2017-10-16 11:55:00,41.99,41.99,41.94,41.95,7076.0,34.9947,34.9947,34.953,34.9613,7076.0
2017-10-16 12:00:00,41.98,41.99,41.97,41.99,7186.0,34.9863,34.9947,34.978,34.9947,7186.0
2017-10-16 12:05:00,41.98,41.99,41.95,41.97,19874.0,34.9863,34.9947,34.9613,34.978,19874.0
2017-10-16 12:10:00,41.97,42.02,41.97,41.99,14416.0,34.978,35.0197,34.978,34.9947,14416.0
2017-10-16 12:15:00,41.99,41.99,41.98,41.99,6730.0,34.9947,34.9947,34.9863,34.9947,6730.0
2017-10-16 12:20:00,42.0,42.0,41.96,41.98,9286.0,35.003,35.003,34.9697,34.9863,9286.0
2017-10-16 12:25:00,41.98,41.99,41.96,41.96,8436.0,34.9863,34.9947,34.9697,34.9697,8436.0
2017-10-16 12:30:00,41.97,41.98,41.96,41.97,12712.0,34.978,34.9863,34.9697,34.978,12712.0
2017-10-16 12:35:00,41.96,41.97,41.96,41.96,21408.0,34.9697,34.978,34.9697,34.9697,21408.0
2017-10-16 12:40:00,41.96,41.97,41.94,41.94,11248.0,34.9697,34.978,34.953,34.953,11248.0
2017-10-16 12:45:00,41.95,41.95,41.93,41.95,3800.0,34.9613,34.9613,34.9447,34.9613,3800.0
2017-10-16 12:50:00,41.94,41.95,41.93,41.94,15088.0,34.953,34.9613,34.9447,34.953,15088.0
2017-10-16 12:55:00,41.94,41.97,41.94,41.97,1400.0,34.953,34.978,34.953,34.978,1400.0
2017-10-16 13:00:00,41.98,42.0,41.98,41.98,12100.0,34.9863,35.003,34.9863,34.9863,12100.0
2017-10-16 13:05:00,41.98,41.98,41.96,41.96,17666.0,34.9863,34.9863,34.9697,34.9697,17666.0
2017-10-16 13:10:00,41.96,41.97,41.96,41.97,21452.0,34.9697,34.978,34.9697,34.978,21452.0
2017-10-16 13:15:00,41.97,42.01,41.96,41.98,18278.0,34.978,35.0114,34.9697,34.9863,18278.0
2017-10-16 13:20:00,41.99,42.0,41.96,41.99,27234.0,34.9947,35.003,34.9697,34.9947,27234.0
2017-10-16 13:25:00,41.99,42.0,41.98,41.98,10604.0,34.9947,35.003,34.9863,34.9863,10604.0
2017-10-16 13:30:00,41.98,42.06,41.98,42.03,38634.0,34.9863,35.053,34.9863,35.028,38634.0
2017-10-16 13:35:00,42.02,42.08,42.02,42.08,9058.0,35.0197,35.0697,35.0197,35.0697,9058.0
2017-10-16 13:40:00,42.07,42.08,42.06,42.06,6462.0,35.0614,35.0697,35.053,35.053,6462.0
2017-10-16 13:45:00,42.06,42.06,42.05,42.06,5096.0,35.053,35.053,35.0447,35.053,5096.0
2017-10-16 13:50:00,42.06,42.09,42.06,42.08,14272.0,35.053,35.078,35.053,35.0697,14272.0
2017-10-16 13:55:00,42.08,42.08,42.07,42.07,1800.0,35.0697,35.0697,35.0614,35.0614,1800.0
2017-10-16 14:00:00,42.07,42.07,42.06,42.07,5000.0,35.0614,35.0614,35.053,35.0614,5000.0
2017-10-16 14:05:00,42.07,42.08,42.06,42.08,5828.0,35.0614,35.0697,35.053,35.0697,5828.0
2017-10-16 14:10:00,42.07,42.09,42.06,42.08,14328.0,35.0614,35.078,35.053,35.0697,14328.0
2017-10-16 14:15:00,42.08,42.08,42.07,42.08,3800.0,35.0697,35.0697,35.0614,35.0697,3800.0
2017-10-16 14:20:00,42.07,42.09,42.06,42.08,14240.0,35.0614,35.078,35.053,35.0697,14240.0
2017-10-16 14:25:00,42.08,42.09,42.07,42.09,9768.0,35.0697,35.078,35.0614,35.078,9768.0
2017-10-16 14:30:00,42.09,42.09,42.08,42.09,5622.0,35.078,35.078,35.0697,35.078,5622.0
2017-10-16 14:35:00,42.09,42.09,42.08,42.08,6120.0,35.078,35.078,35.0697,35.0697,6120.0
2017-10-16 14:40:00,42.08,42.13,42.08,42.13,20100.0,35.0697,35.1114,35.0697,35.1114,20100.0
2017-10-16 14:45:00,42.12,42.12,42.09,42.1,16406.0,35.103,35.103,35.078,35.0864,16406.0
2017-10-16 14:50:00,42.1,42.1,42.09,42.1,6428.0,35.0864,35.0864,35.078,35.0864,6428.0
2017-10-16 14:55:00,42.09,42.1,42.09,42.1,12322.0,35.078,35.0864,35.078,35.0864,12322.0
2017-10-16 15:00:00,42.1,42.11,42.09,42.1,15052.0,35.0864,35.0947,35.078,35.0864,15052.0
2017-10-16 15:05:00,42.1,42.11,42.1,42.11,11536.0,35.0864,35.0947,35.0864,35.0947,11536.0
2017-10-16 15:10:00,42.11,42.11,42.1,42.11,19666.0,35.0947,35.0947,35.0864,35.0947,19666.0
2017-10-16 15:15:00,42.11,42.12,42.1,42.12,15574.0,35.0947,35.103,35.0864,35.103,15574.0
2017-10-16 15:20:00,42.12,42.13,42.1,42.12,17404.0,35.103,35.1114,35.0864,35.103,17404.0
2017-10-16 15:25:00,42.12,42.12,42.09,42.1,7000.0,35.103,35.103,35.078,35.0864,7000.0
2017-10-16 15:30:00,42.1,42.1,42.08,42.09,23148.0,35.0864,35.0864,35.0697,35.078,23148.0
2017-10-16 15:35:00,42.09,42.12,42.08,42.1,27724.0,35.078,35.103,35.0697,35.0864,27724.0
2017-10-16 15:40:00,42.1,42.1,42.08,42.09,26702.0,35.0864,35.0864,35.0697,35.078,26702.0
2017-10-16 15:45:00,42.09,42.11,42.07,42.11,65368.0,35.078,35.0947,35.0614,35.0947,65368.0
2017-10-16 15:50:00,42.11,42.12,42.1,42.12,56656.0,35.0947,35.103,35.0864,35.103,56656.0
2017-10-16 15:55:00,42.12,42.14,42.1,42.1,160854.0,35.103,35.1197,35.0864,35.0864,160854.0
2017-10-17 09:30:00,42.08,42.18,42.01,42.16,39716.0,35.0697,35.153,35.0114,35.1364,39716.0
2017-10-17 09:35:00,42.16,42.16,42.08,42.1,10080.0,35.1364,35.1364,35.0697,35.0864,10080.0
2017-10-17 09:40:00,42.11,42.12,42.07,42.09,12322.0,35.0947,35.103,35.0614,35.078,12322.0
2017-10-17 09:45:00,42.1,42.1,42.04,42.08,7840.0,35.0864,35.0864,35.0364,35.0697,7840.0
2017-10-17 09:50:00,42.09,42.1,41.99,42.06,8122.0,35.078,35.0864,34.9947,35.053,8122.0
2017-10-17 09:55:00,42.06,42.1,42.02,42.03,12292.0,35.053,35.0864,35.0197,35.028,12292.0
2017-10-17 10:00:00,42.02,42.06,42.02,42.05,7930.0,35.0197,35.053,35.0197,35.0447,7930.0
2017-10-17 10:05:00,42.04,42.06,41.99,41.99,7638.0,35.0364,35.053,34.9947,34.9947,7638.0
2017-10-17 10:10:00,41.99,42.02,41.97,42.02,11600.0,34.9947,35.0197,34.978,35.0197,11600.0
2017-10-17 10:15:00,42.04,42.04,41.98,41.99,10250.0,35.0364,35.0364,34.9863,34.9947,10250.0
2017-10-17 10:20:00,41.98,41.98,41.91,41.94,11310.0,34.9863,34.9863,34.928,34.953,11310.0
2017-10-17 10:25:00,41.94,41.97,41.94,41.95,6070.0,34.953,34.978,34.953,34.9613,6070.0
2017-10-17 10:30:00,41.94,41.95,41.92,41.94,7982.0,34.953,34.9613,34.9363,34.953,7982.0
2017-10-17 10:35:00,41.93,41.93,41.88,41.88,13772.0,34.9447,34.9447,34.903,34.903,13772.0
2017-10-17 10:40:00,41.89,41.89,41.85,41.85,32094.0,34.9113,34.9113,34.878,34.878,32094.0
2017-10-17 10:45:00,41.85,41.87,41.81,41.84,19244.0,34.878,34.8947,34.8447,34.8697,19244.0
2017-10-17 10:50:00,41.83,41.85,41.82,41.84,6450.0,34.8613,34.878,34.853,34.8697,6450.0
2017-10-17 10:55:00,41.85,41.87,41.84,41.87,14486.0,34.878,34.8947,34.8697,34.8947,14486.0
2017-10-17 11:00:00,41.85,41.94,41.85,41.94,9100.0,34.878,34.953,34.878,34.953,9100.0
2017-10-17 11:05:00,41.94,41.96,41.93,41.93,9472.0,34.953,34.9697,34.9447,34.9447,9472.0
2017-10-17 11:10:00,41.94,41.95,41.91,41.91,7208.0,34.953,34.9613,34.928,34.928,7208.0
2017-10-17 11:15:00,41.91,41.96,41.91,41.95,10232.0,34.928,34.9697,34.928,34.9613,10232.0
2017-10-17 11:20:00,41.95,41.97,41.94,41.96,6330.0,34.9613,34.978,34.953,34.9697,6330.0
2017-10-17 11:25:00,41.95,41.97,41.94,41.95,9370.0,34.9613,34.978,34.953,34.9613,9370.0
2017-10-17 11:30:00,41.97,41.98,41.91,41.92,7892.0,34.978,34.9863,34.928,34.9363,7892.0
2017-10-17 11:35:00,41.92,41.93,41.92,41.92,4620.0,34.9363,34.9447,34.9363,34.9363,4620.0
2017-10-17 11:40:00,41.93,41.95,41.91,41.91,10406.0,34.9447,34.9613,34.928,34.928,10406.0
2017-10-17 11:45:00,41.91,41.92,41.88,41.92,5540.0,34.928,34.9363,34.903,34.9363,5540.0
2017-10-17 11:50:00,41.93,41.94,41.92,41.93,3980.0,34.9447,34.953,34.9363,34.9447,3980.0
2017-10-17 11:55:00,41.93,41.93,41.92,41.92,6640.0,34.9447,34.9447,34.9363,34.9363,6640.0
2017-10-17 12:00:00,41.91,41.92,41.88,41.88,5884.0,34.928,34.9363,34.903,34.903,5884.0
2017-10-17 12:05:00,41.9,41.92,41.9,41.91,5400.0,34.9197,34.9363,34.9197,34.928,5400.0
2017-10-17 12:10:00,41.9,41.91,41.88,41.9,5412.0,34.9197,34.928,34.903,34.9197,5412.0
2017-10-17 12:15:00,41.91,41.91,41.89,41.9,4300.0,34.928,34.928,34.9113,34.9197,4300.0
2017-10-17 12:20:00,41.9,41.9,41.86,41.87,14436.0,34.9197,34.9197,34.8863,34.8947,14436.0
2017-10-17 12:25:00,41.88,41.88,41.85,41.88,8338.0,34.903,34.903,34.878,34.903,8338.0
2017-10-17 12:30:00,41.88,41.91,41.87,41.91,4400.0,34.903,34.928,34.8947,34.928,4400.0
2017-10-17 12:35:00,41.92,41.92,41.88,41.89,6990.0,34.9363,34.9363,34.903,34.9113,6990.0
2017-10-17 12:40:00,41.91,41.91,41.88,41.9,4400.0,34.928,34.928,34.903,34.9197,4400.0
2017-10-17 12:45:00,41.9,41.9,41.84,41.86,7800.0,34.9197,34.9197,34.8697,34.8863,7800.0
2017-10-17 12:50:00,41.87,41.87,41.82,41.84,4600.0,34.8947,34.8947,34.853,34.8697,4600.0
2017-10-17 12:55:00,41.85,41.85,41.83,41.84,6932.0,34.878,34.878,34.8613,34.8697,6932.0
2017-10-17 13:00:00,41.83,41.85,41.82,41.82,9268.0,34.8613,34.878,34.853,34.853,9268.0
2017-10-17 13:05:00,41.82,41.85,41.81,41.85,6930.0,34.853,34.878,34.8447,34.878,6930.0
2017-10-17 13:10:00,41.83,41.84,41.81,41.81,7206.0,34.8613,34.8697,34.8447,34.8447,7206.0
2017-10-17 13:15:00,41.81,41.85,41.81,41.82,6040.0,34.8447,34.878,34.8447,34.853,6040.0
2017-10-17 13:20:00,41.84,41.85,41.83,41.83,4832.0,34.8697,34.878,34.8613,34.8613,4832.0
2017-10-17 13:25:00,41.84,41.84,41.79,41.81,9796.0,34.8697,34.8697,34.828,34.8447,9796.0
2017-10-17 13:30:00,41.81,41.81,41.75,41.79,10614.0,34.8447,34.8447,34.7947,34.828,10614.0
2017-10-17 13:35:00,41.79,41.8,41.76,41.77,11484.0,34.828,34.8363,34.803,34.8113,11484.0
2017-10-17 13:40:00,41.77,41.8,41.76,41.8,6802.0,34.8113,34.8363,34.803,34.8363,6802.0
2017-10-17 13:45:00,41.79,41.8,41.77,41.79,10604.0,34.828,34.8363,34.8113,34.828,10604.0
2017-10-17 13:50:00,41.78,41.79,41.77,41.77,9110.0,34.8197,34.828,34.8113,34.8113,9110.0
2017-10-17 13:55:00,41.77,41.79,41.77,41.79,7364.0,34.8113,34.828,34.8113,34.828,7364.0
2017-10-17 14:00:00,41.77,41.8,41.77,41.77,12946.0,34.8113,34.8363,34.8113,34.8113,12946.0
2017-10-17 14:05:00,41.77,41.78,41.73,41.73,10734.0,34.8113,34.8197,34.778,34.778,10734.0
2017-10-17 14:10:00,41.73,41.77,41.73,41.77,10900.0,34.778,34.8113,34.778,34.8113,10900.0
2017-10-17 14:15:00,41.77,41.79,41.75,41.79,14966.0,34.8113,34.828,34.7947,34.828,14966.0
2017-10-17 14:20:00,41.8,41.8,41.77,41.77,14476.0,34.8363,34.8363,34.8113,34.8113,14476.0
2017-10-17 14:25:00,41.77,41.8,41.77,41.8,8200.0,34.8113,34.8363,34.8113,34.8363,8200.0
2017-10-17 14:30:00,41.79,41.79,41.77,41.78,6022.0,34.828,34.828,34.8113,34.8197,6022.0
2017-10-17 14:35:00,41.77,41.77,41.74,41.76,17382.0,34.8113,34.8113,34.7863,34.803,17382.0
2017-10-17 14:40:00,41.76,41.76,41.74,41.76,14254.0,34.803,34.803,34.7863,34.803,14254.0
2017-10-17 14:45:00,41.75,41.76,41.74,41.76,11082.0,34.7947,34.803,34.7863,34.803,11082.0
2017-10-17 14:50:00,41.76,41.77,41.76,41.77,13706.0,34.803,34.8113,34.803,34.8113,13706.0
2017-10-17 14:55:00,41.77,41.77,41.75,41.75,8400.0,34.8113,34.8113,34.7947,34.7947,8400.0
2017-10-17 15:00:00,41.76,41.76,41.74,41.74,17312.0,34.803,34.803,34.7863,34.7863,17312.0
2017-10-17 15:05:00,41.74,41.74,41.73,41.74,20448.0,34.7863,34.7863,34.778,34.7863,20448.0
2017-10-17 15:10:00,41.74,41.76,41.74,41.76,16212.0,34.7863,34.803,34.7863,34.803,16212.0
2017-10-17 15:15:00,41.76,41.76,41.74,41.76,15840.0,34.803,34.803,34.7863,34.803,15840.0
2017-10-17 15:20:00,41.76,41.77,41.75,41.76,15354.0,34.803,34.8113,34.7947,34.803,15354.0
2017-10-17 15:25:00,41.76,41.76,41.74,41.76,19270.0,34.803,34.803,34.7863,34.803,19270.0
2017-10-17 15:30:00,41.76,41.78,41.75,41.77,33516.0,34.803,34.8197,34.7947,34.8113,33516.0
2017-10-17 15:35:00,41.77,41.79,41.77,41.77,57248.0,34.8113,34.828,34.8113,34.8113,57248.0
2017-10-17 15:40:00,41.77,41.83,41.77,41.83,33880.0,34.8113,34.8613,34.8113,34.8613,33880.0
2017-10-17 15:45:00,41.83,41.88,41.82,41.86,62498.0,34.8613,34.903,34.853,34.8863,62498.0
2017-10-17 15:50:00,41.85,41.87,41.85,41.86,41446.0,34.878,34.8947,34.878,34.8863,41446.0
2017-10-17 15:55:00,41.86,41.88,41.85,41.88,174152.0,34.8863,34.903,34.878,34.903,174152.0
2017-10-18 09:30:00,41.9,42.01,41.9,41.95,50562.0,34.9197,35.0114,34.9197,34.9613,50562.0
2017-10-18 09:35:00,41.92,41.97,41.87,41.88,12614.0,34.9363,34.978,34.8947,34.903,12614.0
2017-10-18 09:40:00,41.89,41.93,41.85,41.93,14168.0,34.9113,34.9447,34.878,34.9447,14168.0
2017-10-18 09:45:00,41.95,41.95,41.87,41.91,13280.0,34.9613,34.9613,34.8947,34.928,13280.0
2017-10-18 09:50:00,41.91,41.92,41.88,41.9,3900.0,34.928,34.9363,34.903,34.9197,3900.0
2017-10-18 09:55:00,41.91,41.91,41.86,41.86,6000.0,34.928,34.928,34.8863,34.8863,6000.0
2017-10-18 10:00:00,41.87,41.88,41.6,41.65,158190.0,34.8947,34.903,34.6697,34.7113,158190.0
2017-10-18 10:05:00,41.67,41.74,41.67,41.73,11174.0,34.728,34.7863,34.728,34.778,11174.0
2017-10-18 10:10:00,41.75,41.84,41.75,41.82,9160.0,34.7947,34.8697,34.7947,34.853,9160.0
2017-10-18 10:15:00,41.82,41.89,41.81,41.87,9898.0,34.853,34.9113,34.8447,34.8947,9898.0
2017-10-18 10:20:00,41.87,41.88,41.84,41.84,9640.0,34.8947,34.903,34.8697,34.8697,9640.0
2017-10-18 10:25:00,41.83,41.83,41.79,41.82,7138.0,34.8613,34.8613,34.828,34.853,7138.0
2017-10-18 10:30:00,41.82,41.83,41.8,41.8,6094.0,34.853,34.8613,34.8363,34.8363,6094.0
2017-10-18 10:35:00,41.8,41.81,41.78,41.81,6942.0,34.8363,34.8447,34.8197,34.8447,6942.0
2017-10-18 10:40:00,41.81,41.85,41.8,41.85,4760.0,34.8447,34.878,34.8363,34.878,4760.0
2017-10-18 10:45:00,41.86,41.86,41.8,41.8,13800.0,34.8863,34.8863,34.8363,34.8363,13800.0
2017-10-18 10:50:00,41.8,41.83,41.8,41.82,7178.0,34.8363,34.8613,34.8363,34.853,7178.0
2017-10-18 10:55:00,41.82,41.83,41.81,41.81,6840.0,34.853,34.8613,34.8447,34.8447,6840.0
2017-10-18 11:00:00,41.82,41.85,41.81,41.85,7510.0,34.853,34.878,34.8447,34.878,7510.0
2017-10-18 11:05:00,41.84,41.87,41.84,41.84,7582.0,34.8697,34.8947,34.8697,34.8697,7582.0
2017-10-18 11:10:00,41.84,41.85,41.84,41.84,9252.0,34.8697,34.878,34.8697,34.8697,9252.0
2017-10-18 11:15:00,41.84,41.84,41.81,41.82,4750.0,34.8697,34.8697,34.8447,34.853,4750.0
2017-10-18 11:20:00,41.82,41.84,41.82,41.82,9064.0,34.853,34.8697,34.853,34.853,9064.0
2017-10-18 11:25:00,41.82,41.84,41.81,41.84,10812.0,34.853,34.8697,34.8447,34.8697,10812.0
2017-10-18 11:30:00,41.84,41.84,41.81,41.81,10880.0,34.8697,34.8697,34.8447,34.8447,10880.0
2017-10-18 11:35:00,41.81,41.82,41.81,41.82,5194.0,34.8447,34.853,34.8447,34.853,5194.0
2017-10-18 11:40:00,41.81,41.83,41.81,41.82,6602.0,34.8447,34.8613,34.8447,34.853,6602.0
2017-10-18 11:45:00,41.82,41.83,41.81,41.82,8540.0,34.853,34.8613,34.8447,34.853,8540.0
2017-10-18 11:50:00,41.82,41.83,41.82,41.83,10418.0,34.853,34.8613,34.853,34.8613,10418.0
2017-10-18 11:55:00,41.83,41.85,41.83,41.85,4050.0,34.8613,34.878,34.8613,34.878,4050.0
2017-10-18 12:00:00,41.85,41.87,41.85,41.86,6412.0,34.878,34.8947,34.878,34.8863,6412.0
2017-10-18 12:05:00,41.86,41.88,41.86,41.86,3200.0,34.8863,34.903,34.8863,34.8863,3200.0
2017-10-18 12:10:00,41.87,41.89,41.87,41.89,4562.0,34.8947,34.9113,34.8947,34.9113,4562.0
2017-10-18 12:15:00,41.89,41.89,41.88,41.88,5324.0,34.9113,34.9113,34.903,34.903,5324.0
2017-10-18 12:20:00,41.88,41.88,41.87,41.88,2898.0,34.903,34.903,34.8947,34.903,2898.0
2017-10-18 12:25:00,41.88,41.88,41.88,41.88,1700.0,34.903,34.903,34.903,34.903,1700.0
2017-10-18 12:30:00,41.87,41.88,41.85,41.87,6288.0,34.8947,34.903,34.878,34.8947,6288.0
2017-10-18 12:35:00,41.87,41.88,41.86,41.87,4240.0,34.8947,34.903,34.8863,34.8947,4240.0
2017-10-18 12:40:00,41.88,41.88,41.87,41.87,3604.0,34.903,34.903,34.8947,34.8947,3604.0
2017-10-18 12:45:00,41.87,41.88,41.87,41.88,7348.0,34.8947,34.903,34.8947,34.903,7348.0
2017-10-18 12:50:00,41.88,41.89,41.87,41.87,9200.0,34.903,34.9113,34.8947,34.8947,9200.0
2017-10-18 12:55:00,41.88,41.88,41.86,41.87,5000.0,34.903,34.903,34.8863,34.8947,5000.0
2017-10-18 13:00:00,41.88,41.88,41.87,41.87,2086.0,34.903,34.903,34.8947,34.8947,2086.0
2017-10-18 13:05:00,41.86,41.88,41.85,41.88,6572.0,34.8863,34.903,34.878,34.903,6572.0
2017-10-18 13:10:00,41.88,41.9,41.88,41.9,1600.0,34.903,34.9197,34.903,34.9197,1600.0
2017-10-18 13:15:00,41.9,41.91,41.88,41.88,13638.0,34.9197,34.928,34.903,34.903,13638.0
2017-10-18 13:20:00,41.9,41.91,41.88,41.91,13004.0,34.9197,34.928,34.903,34.928,13004.0
2017-10-18 13:25:00,41.9,41.91,41.89,41.9,7862.0,34.9197,34.928,34.9113,34.9197,7862.0
2017-10-18 13:30:00,41.89,41.9,41.89,41.9,2900.0,34.9113,34.9197,34.9113,34.9197,2900.0
2017-10-18 13:35:00,41.9,41.91,41.88,41.88,19018.0,34.9197,34.928,34.903,34.903,19018.0
2017-10-18 13:40:00,41.88,41.91,41.88,41.9,7536.0,34.903,34.928,34.903,34.9197,7536.0
2017-10-18 13:45:00,41.9,41.91,41.88,41.88,8596.0,34.9197,34.928,34.903,34.903,8596.0
2017-10-18 13:50:00,41.88,41.9,41.88,41.88,11284.0,34.903,34.9197,34.903,34.903,11284.0
2017-10-18 13:55:00,41.88,41.89,41.88,41.88,7808.0,34.903,34.9113,34.903,34.903,7808.0
2017-10-18 14:00:00,41.88,41.9,41.81,41.89,40376.0,34.903,34.9197,34.8447,34.9113,40376.0
2017-10-18 14:05:00,41.88,41.91,41.88,41.88,6504.0,34.903,34.928,34.903,34.903,6504.0
2017-10-18 14:10:00,41.88,41.88,41.85,41.88,9412.0,34.903,34.903,34.878,34.903,9412.0
2017-10-18 14:15:00,41.88,41.89,41.87,41.87,4878.0,34.903,34.9113,34.8947,34.8947,4878.0
2017-10-18 14:20:00,41.87,41.88,41.84,41.87,10658.0,34.8947,34.903,34.8697,34.8947,10658.0
2017-10-18 14:25:00,41.85,41.88,41.85,41.87,3800.0,34.878,34.903,34.878,34.8947,3800.0
2017-10-18 14:30:00,41.87,41.87,41.85,41.87,3800.0,34.8947,34.8947,34.878,34.8947,3800.0
2017-10-18 14:35:00,41.87,41.87,41.86,41.86,3862.0,34.8947,34.8947,34.8863,34.8863,3862.0
2017-10-18 14:40:00,41.86,41.87,41.85,41.85,9094.0,34.8863,34.8947,34.878,34.878,9094.0
2017-10-18 14:45:00,41.85,41.86,41.84,41.86,5888.0,34.878,34.8863,34.8697,34.8863,5888.0
2017-10-18 14:50:00,41.85,41.88,41.85,41.87,10518.0,34.878,34.903,34.878,34.8947,10518.0
2017-10-18 14:55:00,41.87,41.87,41.83,41.84,17504.0,34.8947,34.8947,34.8613,34.8697,17504.0
2017-10-18 15:00:00,41.83,41.84,41.81,41.83,15064.0,34.8613,34.8697,34.8447,34.8613,15064.0
2017-10-18 15:05:00,41.84,41.85,41.83,41.83,10270.0,34.8697,34.878,34.8613,34.8613,10270.0
2017-10-18 15:10:00,41.84,41.85,41.83,41.83,13762.0,34.8697,34.878,34.8613,34.8613,13762.0
2017-10-18 15:15:00,41.84,41.85,41.83,41.85,21668.0,34.8697,34.878,34.8613,34.878,21668.0
2017-10-18 15:20:00,41.86,41.89,41.85,41.89,7624.0,34.8863,34.9113,34.878,34.9113,7624.0
2017-10-18 15:25:00,41.9,41.91,41.87,41.87,12074.0,34.9197,34.928,34.8947,34.8947,12074.0
2017-10-18 15:30:00,41.87,41.92,41.87,41.91,25986.0,34.8947,34.9363,34.8947,34.928,25986.0
2017-10-18 15:35:00,41.91,41.95,41.9,41.92,38704.0,34.928,34.9613,34.9197,34.9363,38704.0
2017-10-18 15:40:00,41.92,41.97,41.9,41.96,36572.0,34.9363,34.978,34.9197,34.9697,36572.0
2017-10-18 15:45:00,41.97,41.98,41.95,41.96,46690.0,34.978,34.9863,34.9613,34.9697,46690.0
2017-10-18 15:50:00,41.95,41.98,41.95,41.96,76124.0,34.9613,34.9863,34.9613,34.9697,76124.0
2017-10-18 15:55:00,41.96,41.96,41.88,41.9,150164.0,34.9697,34.9697,34.903,34.9197,150164.0
2017-10-19 09:30:00,41.8,42.02,41.8,42.02,45230.0,34.8363,35.0197,34.8363,35.0197,45230.0
2017-10-19 09:35:00,41.99,42.01,41.94,41.98,13690.0,34.9947,35.0114,34.953,34.9863,13690.0
2017-10-19 09:40:00,41.98,42.01,41.92,41.95,9340.0,34.9863,35.0114,34.9363,34.9613,9340.0
2017-10-19 09:45:00,41.96,41.97,41.9,41.93,12400.0,34.9697,34.978,34.9197,34.9447,12400.0
2017-10-19 09:50:00,41.93,41.97,41.91,41.95,14474.0,34.9447,34.978,34.928,34.9613,14474.0
2017-10-19 09:55:00,41.96,41.96,41.9,41.92,14350.0,34.9697,34.9697,34.9197,34.9363,14350.0
2017-10-19 10:00:00,41.93,41.94,41.91,41.93,15946.0,34.9447,34.953,34.928,34.9447,15946.0
2017-10-19 10:05:00,41.93,41.93,41.9,41.91,14242.0,34.9447,34.9447,34.9197,34.928,14242.0
2017-10-19 10:10:00,41.91,41.97,41.89,41.95,22674.0,34.928,34.978,34.9113,34.9613,22674.0
2017-10-19 10:15:00,41.95,41.96,41.92,41.92,8122.0,34.9613,34.9697,34.9363,34.9363,8122.0
2017-10-19 10:20:00,41.91,41.91,41.86,41.9,14596.0,34.928,34.928,34.8863,34.9197,14596.0
2017-10-19 10:25:00,41.91,41.93,41.88,41.9,9048.0,34.928,34.9447,34.903,34.9197,9048.0
2017-10-19 10:30:00,41.9,41.92,41.87,41.91,14344.0,34.9197,34.9363,34.8947,34.928,14344.0
2017-10-19 10:35:00,41.91,41.91,41.87,41.88,7912.0,34.928,34.928,34.8947,34.903,7912.0
2017-10-19 10:40:00,41.91,41.91,41.81,41.82,17838.0,34.928,34.928,34.8447,34.853,17838.0
2017-10-19 10:45:00,41.82,41.85,41.81,41.85,11830.0,34.853,34.878,34.8447,34.878,11830.0
2017-10-19 10:50:00,41.87,41.89,41.85,41.88,6872.0,34.8947,34.9113,34.878,34.903,6872.0
2017-10-19 10:55:00,41.88,41.9,41.87,41.9,8804.0,34.903,34.9197,34.8947,34.9197,8804.0
2017-10-19 11:00:00,41.91,41.92,41.89,41.92,7910.0,34.928,34.9363,34.9113,34.9363,7910.0
2017-10-19 11:05:00,41.93,41.94,41.92,41.93,17262.0,34.9447,34.953,34.9363,34.9447,17262.0
2017-10-19 11:10:00,41.93,41.97,41.92,41.97,12010.0,34.9447,34.978,34.9363,34.978,12010.0
2017-10-19 11:15:00,41.97,41.99,41.96,41.99,16850.0,34.978,34.9947,34.9697,34.9947,16850.0
2017-10-19 11:20:00,41.99,42.02,41.99,42.02,10914.0,34.9947,35.0197,34.9947,35.0197,10914.0
2017-10-19 11:25:00,42.02,42.02,42.01,42.01,4200.0,35.0197,35.0197,35.0114,35.0114,4200.0
2017-10-19 11:30:00,42.01,42.01,41.98,41.98,15858.0,35.0114,35.0114,34.9863,34.9863,15858.0
2017-10-19 11:35:00,41.98,42.04,41.98,42.02,24346.0,34.9863,35.0364,34.9863,35.0197,24346.0
2017-10-19 11:40:00,42.02,42.03,42.02,42.02,7112.0,35.0197,35.028,35.0197,35.0197,7112.0
2017-10-19 11:45:00,42.02,42.08,42.02,42.08,29234.0,35.0197,35.0697,35.0197,35.0697,29234.0
2017-10-19 11:50:00,42.08,42.12,42.08,42.12,6946.0,35.0697,35.103,35.0697,35.103,6946.0
2017-10-19 11:55:00,42.13,42.16,42.12,42.15,15464.0,35.1114,35.1364,35.103,35.128,15464.0
2017-10-19 12:00:00,42.14,42.2,42.12,42.2,37718.0,35.1197,35.1697,35.103,35.1697,37718.0
2017-10-19 12:05:00,42.2,42.23,42.18,42.21,62520.0,35.1697,35.1947,35.153,35.178,62520.0
2017-10-19 12:10:00,42.2,42.22,42.19,42.2,35246.0,35.1697,35.1864,35.1614,35.1697,35246.0
2017-10-19 12:15:00,42.2,42.2,42.13,42.16,30044.0,35.1697,35.1697,35.1114,35.1364,30044.0
2017-10-19 12:20:00,42.19,42.19,42.18,42.19,5086.0,35.1614,35.1614,35.153,35.1614,5086.0
2017-10-19 12:25:00,42.2,42.21,42.16,42.16,12358.0,35.1697,35.178,35.1364,35.1364,12358.0
2017-10-19 12:30:00,42.17,42.19,42.16,42.18,7846.0,35.1447,35.1614,35.1364,35.153,7846.0
2017-10-19 12:35:00,42.19,42.2,42.17,42.17,7616.0,35.1614,35.1697,35.1447,35.1447,7616.0
2017-10-19 12:40:00,42.17,42.19,42.17,42.19,3400.0,35.1447,35.1614,35.1447,35.1614,3400.0
2017-10-19 12:45:00,42.19,42.2,42.18,42.19,5078.0,35.1614,35.1697,35.153,35.1614,5078.0
2017-10-19 12:50:00,42.19,42.2,42.16,42.16,7100.0,35.1614,35.1697,35.1364,35.1364,7100.0
2017-10-19 12:55:00,42.17,42.17,42.16,42.17,9116.0,35.1447,35.1447,35.1364,35.1447,9116.0
2017-10-19 13:00:00,42.17,42.21,42.17,42.21,11598.0,35.1447,35.178,35.1447,35.178,11598.0
2017-10-19 13:05:00,42.22,42.22,42.2,42.21,6230.0,35.1864,35.1864,35.1697,35.178,6230.0
2017-10-19 13:10:00,42.2,42.21,42.19,42.21,10744.0,35.1697,35.178,35.1614,35.178,10744.0
2017-10-19 13:15:00,42.2,42.21,42.2,42.21,5512.0,35.1697,35.178,35.1697,35.178,5512.0
2017-10-19 13:20:00,42.21,42.23,42.21,42.22,19208.0,35.178,35.1947,35.178,35.1864,19208.0
2017-10-19 13:25:00,42.21,42.24,42.21,42.24,28402.0,35.178,35.203,35.178,35.203,28402.0
2017-10-19 13:30:00,42.24,42.24,42.2,42.22,19670.0,35.203,35.203,35.1697,35.1864,19670.0
2017-10-19 13:35:00,42.22,42.22,42.2,42.2,16192.0,35.1864,35.1864,35.1697,35.1697,16192.0
2017-10-19 13:40:00,42.2,42.24,42.18,42.18,18066.0,35.1697,35.203,35.153,35.153,18066.0
2017-10-19 13:45:00,42.19,42.19,42.16,42.19,9574.0,35.1614,35.1614,35.1364,35.1614,9574.0
2017-10-19 13:50:00,42.2,42.2,42.18,42.18,21354.0,35.1697,35.1697,35.153,35.153,21354.0
2017-10-19 13:55:00,42.18,42.19,42.17,42.18,5390.0,35.153,35.1614,35.1447,35.153,5390.0
2017-10-19 14:00:00,42.18,42.2,42.17,42.19,5236.0,35.153,35.1697,35.1447,35.1614,5236.0
2017-10-19 14:05:00,42.2,42.23,42.19,42.22,29284.0,35.1697,35.1947,35.1614,35.1864,29284.0
2017-10-19 14:10:00,42.23,42.23,42.2,42.21,18324.0,35.1947,35.1947,35.1697,35.178,18324.0
2017-10-19 14:15:00,42.2,42.22,42.2,42.22,5008.0,35.1697,35.1864,35.1697,35.1864,5008.0
2017-10-19 14:20:00,42.22,42.22,42.19,42.2,9742.0,35.1864,35.1864,35.1614,35.1697,9742.0
2017-10-19 14:25:00,42.19,42.2,42.18,42.19,6960.0,35.1614,35.1697,35.153,35.1614,6960.0
2017-10-19 14:30:00,42.19,42.21,42.19,42.2,5036.0,35.1614,35.178,35.1614,35.1697,5036.0
2017-10-19 14:35:00,42.2,42.21,42.19,42.2,6100.0,35.1697,35.178,35.1614,35.1697,6100.0
2017-10-19 14:40:00,42.2,42.21,42.19,42.21,19740.0,35.1697,35.178,35.1614,35.178,19740.0
2017-10-19 14:45:00,42.21,42.22,42.2,42.2,15304.0,35.178,35.1864,35.1697,35.1697,15304.0
2017-10-19 14:50:00,42.2,42.2,42.19,42.2,6826.0,35.1697,35.1697,35.1614,35.1697,6826.0
2017-10-19 14:55:00,42.2,42.2,42.18,42.19,7728.0,35.1697,35.1697,35.153,35.1614,7728.0
2017-10-19 15:00:00,42.19,42.21,42.18,42.2,13236.0,35.1614,35.178,35.153,35.1697,13236.0
2017-10-19 15:05:00,42.2,42.22,42.18,42.2,30622.0,35.1697,35.1864,35.153,35.1697,30622.0
2017-10-19 15:10:00,42.2,42.22,42.19,42.19,20694.0,35.1697,35.1864,35.1614,35.1614,20694.0
2017-10-19 15:15:00,42.19,42.21,42.19,42.2,19252.0,35.1614,35.178,35.1614,35.1697,19252.0
2017-10-19 15:20:00,42.2,42.21,42.19,42.21,12182.0,35.1697,35.178,35.1614,35.178,12182.0
2017-10-19 15:25:00,42.21,42.21,42.16,42.16,12918.0,35.178,35.178,35.1364,35.1364,12918.0
2017-10-19 15:30:00,42.16,42.18,42.14,42.18,19896.0,35.1364,35.153,35.1197,35.153,19896.0
2017-10-19 15:35:00,42.18,42.18,42.13,42.13,26694.0,35.153,35.153,35.1114,35.1114,26694.0
2017-10-19 15:40:00,42.13,42.17,42.13,42.16,40654.0,35.1114,35.1447,35.1114,35.1364,40654.0
2017-10-19 15:45:00,42.16,42.18,42.15,42.16,46960.0,35.1364,35.153,35.128,35.1364,46960.0
2017-10-19 15:50:00,42.17,42.17,42.15,42.16,44428.0,35.1447,35.1447,35.128,35.1364,44428.0
2017-10-19 15:55:00,42.16,42.23,42.16,42.23,151128.0,35.1364,35.1947,35.1364,35.1947,151128.0
2017-10-20 09:30:00,42.57,42.62,42.33,42.4,264944.0,35.4781,35.5197,35.278,35.3364,264944.0
2017-10-20 09:35:00,42.38,42.41,42.26,42.27,19286.0,35.3197,35.3447,35.2197,35.228,19286.0
2017-10-20 09:40:00,42.27,42.38,42.2,42.38,24434.0,35.228,35.3197,35.1697,35.3197,24434.0
2017-10-20 09:45:00,42.35,42.38,42.3,42.33,17382.0,35.2947,35.3197,35.253,35.278,17382.0
2017-10-20 09:50:00,42.33,42.41,42.33,42.41,10976.0,35.278,35.3447,35.278,35.3447,10976.0
2017-10-20 09:55:00,42.41,42.43,42.37,42.38,15048.0,35.3447,35.3614,35.3114,35.3197,15048.0
2017-10-20 10:00:00,42.4,42.42,42.35,42.36,32754.0,35.3364,35.353,35.2947,35.303,32754.0
2017-10-20 10:05:00,42.37,42.39,42.35,42.36,21846.0,35.3114,35.328,35.2947,35.303,21846.0
2017-10-20 10:10:00,42.37,42.38,42.34,42.38,22812.0,35.3114,35.3197,35.2864,35.3197,22812.0
2017-10-20 10:15:00,42.38,42.38,42.34,42.36,12964.0,35.3197,35.3197,35.2864,35.303,12964.0
2017-10-20 10:20:00,42.37,42.4,42.36,42.38,17400.0,35.3114,35.3364,35.303,35.3197,17400.0
2017-10-20 10:25:00,42.38,42.38,42.31,42.31,11912.0,35.3197,35.3197,35.2614,35.2614,11912.0
2017-10-20 10:30:00,42.31,42.35,42.31,42.33,16088.0,35.2614,35.2947,35.2614,35.278,16088.0
2017-10-20 10:35:00,42.32,42.32,42.24,42.27,14442.0,35.2697,35.2697,35.203,35.228,14442.0
2017-10-20 10:40:00,42.27,42.27,42.21,42.21,35460.0,35.228,35.228,35.178,35.178,35460.0
2017-10-20 10:45:00,42.22,42.23,42.21,42.23,13204.0,35.1864,35.1947,35.178,35.1947,13204.0
2017-10-20 10:50:00,42.21,42.21,42.16,42.16,30876.0,35.178,35.178,35.1364,35.1364,30876.0
2017-10-20 10:55:00,42.16,42.24,42.15,42.22,30136.0,35.1364,35.203,35.128,35.1864,30136.0
2017-10-20 11:00:00,42.24,42.24,42.23,42.24,5828.0,35.203,35.203,35.1947,35.203,5828.0
2017-10-20 11:05:00,42.24,42.26,42.22,42.26,17968.0,35.203,35.2197,35.1864,35.2197,17968.0
2017-10-20 11:10:00,42.25,42.26,42.22,42.23,11396.0,35.2114,35.2197,35.1864,35.1947,11396.0
2017-10-20 11:15:00,42.24,42.27,42.24,42.26,9078.0,35.203,35.228,35.203,35.2197,9078.0
2017-10-20 11:20:00,42.25,42.27,42.23,42.24,31476.0,35.2114,35.228,35.1947,35.203,31476.0
2017-10-20 11:25:00,42.24,42.27,42.24,42.26,11188.0,35.203,35.228,35.203,35.2197,11188.0
2017-10-20 11:30:00,42.27,42.27,42.19,42.21,35626.0,35.228,35.228,35.1614,35.178,35626.0
2017-10-20 11:35:00,42.21,42.29,42.21,42.29,7464.0,35.178,35.2447,35.178,35.2447,7464.0
2017-10-20 11:40:00,42.28,42.28,42.22,42.26,17192.0,35.2364,35.2364,35.1864,35.2197,17192.0
2017-10-20 11:45:00,42.25,42.26,42.23,42.24,11020.0,35.2114,35.2197,35.1947,35.203,11020.0
2017-10-20 11:50:00,42.23,42.24,42.21,42.23,8520.0,35.1947,35.203,35.178,35.1947,8520.0
2017-10-20 11:55:00,42.23,42.26,42.23,42.24,13484.0,35.1947,35.2197,35.1947,35.203,13484.0
2017-10-20 12:00:00,42.25,42.27,42.24,42.25,5826.0,35.2114,35.228,35.203,35.2114,5826.0
2017-10-20 12:05:00,42.26,42.27,42.22,42.22,22862.0,35.2197,35.228,35.1864,35.1864,22862.0
2017-10-20 12:10:00,42.21,42.21,42.13,42.13,36802.0,35.178,35.178,35.1114,35.1114,36802.0
2017-10-20 12:15:00,42.13,42.23,42.13,42.15,31622.0,35.1114,35.1947,35.1114,35.128,31622.0
2017-10-20 12:20:00,42.15,42.18,42.13,42.16,17708.0,35.128,35.153,35.1114,35.1364,17708.0
2017-10-20 12:25:00,42.15,42.16,42.12,42.12,11738.0,35.128,35.1364,35.103,35.103,11738.0
2017-10-20 12:30:00,42.13,42.14,42.13,42.14,7090.0,35.1114,35.1197,35.1114,35.1197,7090.0
2017-10-20 12:35:00,42.14,42.15,42.13,42.13,6514.0,35.1197,35.128,35.1114,35.1114,6514.0
2017-10-20 12:40:00,42.13,42.15,42.13,42.13,5164.0,35.1114,35.128,35.1114,35.1114,5164.0
2017-10-20 12:45:00,42.13,42.13,42.11,42.12,11344.0,35.1114,35.1114,35.0947,35.103,11344.0
2017-10-20 12:50:00,42.12,42.12,42.11,42.12,5756.0,35.103,35.103,35.0947,35.103,5756.0
2017-10-20 12:55:00,42.11,42.12,42.08,42.08,15068.0,35.0947,35.103,35.0697,35.0697,15068.0
2017-10-20 13:00:00,42.08,42.09,42.06,42.06,7180.0,35.0697,35.078,35.053,35.053,7180.0
2017-10-20 13:05:00,42.07,42.08,42.05,42.06,34832.0,35.0614,35.0697,35.0447,35.053,34832.0
2017-10-20 13:10:00,42.06,42.07,42.06,42.07,5350.0,35.053,35.0614,35.053,35.0614,5350.0
2017-10-20 13:15:00,42.06,42.08,42.06,42.08,9336.0,35.053,35.0697,35.053,35.0697,9336.0
2017-10-20 13:20:00,42.08,42.09,42.06,42.08,12326.0,35.0697,35.078,35.053,35.0697,12326.0
2017-10-20 13:25:00,42.08,42.09,42.07,42.09,7182.0,35.0697,35.078,35.0614,35.078,7182.0
2017-10-20 13:30:00,42.09,42.09,42.06,42.07,13112.0,35.078,35.078,35.053,35.0614,13112.0
2017-10-20 13:35:00,42.06,42.1,42.06,42.08,12300.0,35.053,35.0864,35.053,35.0697,12300.0
2017-10-20 13:40:00,42.08,42.08,42.05,42.05,10984.0,35.0697,35.0697,35.0447,35.0447,10984.0
2017-10-20 13:45:00,42.05,42.06,42.01,42.04,14734.0,35.0447,35.053,35.0114,35.0364,14734.0
2017-10-20 13:50:00,42.02,42.02,41.97,41.98,38448.0,35.0197,35.0197,34.978,34.9863,38448.0
2017-10-20 13:55:00,41.99,41.99,41.94,41.95,21276.0,34.9947,34.9947,34.953,34.9613,21276.0
2017-10-20 14:00:00,41.94,41.98,41.94,41.96,21320.0,34.953,34.9863,34.953,34.9697,21320.0
2017-10-20 14:05:00,41.97,41.98,41.96,41.96,66774.0,34.978,34.9863,34.9697,34.9697,66774.0
2017-10-20 14:10:00,41.96,41.97,41.95,41.96,10100.0,34.9697,34.978,34.9613,34.9697,10100.0
2017-10-20 14:15:00,41.95,41.95,41.93,41.94,19132.0,34.9613,34.9613,34.9447,34.953,19132.0
2017-10-20 14:20:00,41.95,41.96,41.93,41.95,25238.0,34.9613,34.9697,34.9447,34.9613,25238.0
2017-10-20 14:25:00,41.95,41.96,41.94,41.96,13714.0,34.9613,34.9697,34.953,34.9697,13714.0
2017-10-20 14:30:00,41.96,41.98,41.95,41.98,13188.0,34.9697,34.9863,34.9613,34.9863,13188.0
2017-10-20 14:35:00,41.97,41.97,41.95,41.95,19708.0,34.978,34.978,34.9613,34.9613,19708.0
2017-10-20 14:40:00,41.94,41.96,41.93,41.96,18648.0,34.953,34.9697,34.9447,34.9697,18648.0
2017-10-20 14:45:00,41.96,41.97,41.95,41.96,16062.0,34.9697,34.978,34.9613,34.9697,16062.0
2017-10-20 14:50:00,41.96,41.98,41.95,41.97,21536.0,34.9697,34.9863,34.9613,34.978,21536.0
2017-10-20 14:55:00,41.98,41.98,41.96,41.97,23180.0,34.9863,34.9863,34.9697,34.978,23180.0
2017-10-20 15:00:00,41.97,42.0,41.97,41.99,19356.0,34.978,35.003,34.978,34.9947,19356.0
2017-10-20 15:05:00,41.99,41.99,41.96,41.97,23300.0,34.9947,34.9947,34.9697,34.978,23300.0
2017-10-20 15:10:00,41.96,41.98,41.95,41.97,17644.0,34.9697,34.9863,34.9613,34.978,17644.0
2017-10-20 15:15:00,41.97,41.97,41.95,41.96,35066.0,34.978,34.978,34.9613,34.9697,35066.0
2017-10-20 15:20:00,41.96,41.97,41.94,41.95,47132.0,34.9697,34.978,34.953,34.9613,47132.0
2017-10-20 15:25:00,41.95,41.96,41.92,41.93,33212.0,34.9613,34.9697,34.9363,34.9447,33212.0
2017-10-20 15:30:00,41.93,41.95,41.93,41.95,42812.0,34.9447,34.9613,34.9447,34.9613,42812.0
2017-10-20 15:35:00,41.94,41.94,41.91,41.92,52536.0,34.953,34.953,34.928,34.9363,52536.0
2017-10-20 15:40:00,41.91,41.91,41.88,41.88,85326.0,34.928,34.928,34.903,34.903,85326.0
2017-10-20 15:45:00,41.88,41.9,41.85,41.85,98180.0,34.903,34.9197,34.878,34.878,98180.0
2017-10-20 15:50:00,41.85,41.88,41.85,41.85,108768.0,34.878,34.903,34.878,34.878,108768.0
2017-10-20 15:55:00,41.85,41.91,41.84,41.91,208680.0,34.878,34.928,34.8697,34.928,208680.0
2017-10-23 09:30:00,41.99,42.0,41.84,41.95,31522.0,34.9947,35.003,34.8697,34.9613,31522.0
2017-10-23 09:35:00,41.97,41.97,41.85,41.85,8554.0,34.978,34.978,34.878,34.878,8554.0
2017-10-23 09:40:00,41.85,41.93,41.84,41.88,4950.0,34.878,34.9447,34.8697,34.903,4950.0
2017-10-23 09:45:00,41.91,41.97,41.88,41.91,46510.0,34.928,34.978,34.903,34.928,46510.0
2017-10-23 09:50:00,41.92,42.08,41.92,42.06,25908.0,34.9363,35.0697,34.9363,35.053,25908.0
2017-10-23 09:55:00,42.07,42.07,41.99,42.05,9180.0,35.0614,35.0614,34.9947,35.0447,9180.0
2017-10-23 10:00:00,42.07,42.07,42.01,42.05,18772.0,35.0614,35.0614,35.0114,35.0447,18772.0
2017-10-23 10:05:00,42.04,42.08,41.99,42.01,28284.0,35.0364,35.0697,34.9947,35.0114,28284.0
2017-10-23 10:10:00,42.0,42.02,41.95,41.95,17514.0,35.003,35.0197,34.9613,34.9613,17514.0
2017-10-23 10:15:00,41.97,41.99,41.92,41.92,13718.0,34.978,34.9947,34.9363,34.9363,13718.0
2017-10-23 10:20:00,41.91,41.92,41.88,41.89,10346.0,34.928,34.9363,34.903,34.9113,10346.0
2017-10-23 10:25:00,41.89,41.95,41.87,41.93,19732.0,34.9113,34.9613,34.8947,34.9447,19732.0
2017-10-23 10:30:00,41.95,42.02,41.93,41.99,22570.0,34.9613,35.0197,34.9447,34.9947,22570.0
2017-10-23 10:35:00,41.97,41.98,41.96,41.96,9394.0,34.978,34.9863,34.9697,34.9697,9394.0
2017-10-23 10:40:00,41.96,41.96,41.9,41.94,9528.0,34.9697,34.9697,34.9197,34.953,9528.0
2017-10-23 10:45:00,41.94,41.99,41.92,41.92,31216.0,34.953,34.9947,34.9363,34.9363,31216.0
2017-10-23 10:50:00,41.92,41.96,41.92,41.96,12646.0,34.9363,34.9697,34.9363,34.9697,12646.0
2017-10-23 10:55:00,41.96,41.99,41.94,41.99,15222.0,34.9697,34.9947,34.953,34.9947,15222.0
2017-10-23 11:00:00,41.98,41.99,41.96,41.98,12040.0,34.9863,34.9947,34.9697,34.9863,12040.0
2017-10-23 11:05:00,41.98,42.02,41.98,42.02,18360.0,34.9863,35.0197,34.9863,35.0197,18360.0
2017-10-23 11:10:00,42.02,42.05,41.99,42.05,22372.0,35.0197,35.0447,34.9947,35.0447,22372.0
2017-10-23 11:15:00,42.05,42.12,42.05,42.09,26776.0,35.0447,35.103,35.0447,35.078,26776.0
2017-10-23 11:20:00,42.1,42.17,42.09,42.09,15582.0,35.0864,35.1447,35.078,35.078,15582.0
2017-10-23 11:25:00,42.09,42.13,42.09,42.1,13684.0,35.078,35.1114,35.078,35.0864,13684.0
2017-10-23 11:30:00,42.12,42.12,42.06,42.06,6616.0,35.103,35.103,35.053,35.053,6616.0
2017-10-23 11:35:00,42.07,42.09,42.03,42.03,33212.0,35.0614,35.078,35.028,35.028,33212.0
2017-10-23 11:40:00,42.03,42.05,42.02,42.02,8682.0,35.028,35.0447,35.0197,35.0197,8682.0
2017-10-23 11:45:00,42.04,42.07,42.02,42.05,19542.0,35.0364,35.0614,35.0197,35.0447,19542.0
2017-10-23 11:50:00,42.06,42.07,42.06,42.07,1570.0,35.053,35.0614,35.053,35.0614,1570.0
2017-10-23 11:55:00,42.08,42.08,42.04,42.05,15150.0,35.0697,35.0697,35.0364,35.0447,15150.0
2017-10-23 12:00:00,42.06,42.08,42.0,42.06,19386.0,35.053,35.0697,35.003,35.053,19386.0
2017-10-23 12:05:00,42.05,42.06,42.02,42.02,11060.0,35.0447,35.053,35.0197,35.0197,11060.0
2017-10-23 12:10:00,42.03,42.04,42.0,42.01,12236.0,35.028,35.0364,35.003,35.0114,12236.0
2017-10-23 12:15:00,42.01,42.07,41.99,42.06,50034.0,35.0114,35.0614,34.9947,35.053,50034.0
2017-10-23 12:20:00,42.05,42.06,42.03,42.04,12818.0,35.0447,35.053,35.028,35.0364,12818.0
2017-10-23 12:25:00,42.04,42.05,41.99,42.02,27596.0,35.0364,35.0447,34.9947,35.0197,27596.0
2017-10-23 12:30:00,42.02,42.04,41.99,42.0,32490.0,35.0197,35.0364,34.9947,35.003,32490.0
2017-10-23 12:35:00,42.0,42.02,42.0,42.02,11400.0,35.003,35.0197,35.003,35.0197,11400.0
2017-10-23 12:40:00,42.02,42.03,42.01,42.02,9064.0,35.0197,35.028,35.0114,35.0197,9064.0
2017-10-23 12:45:00,42.02,42.03,42.02,42.03,2200.0,35.0197,35.028,35.0197,35.028,2200.0
2017-10-23 12:50:00,42.03,42.05,42.02,42.04,22962.0,35.028,35.0447,35.0197,35.0364,22962.0
2017-10-23 12:55:00,42.04,42.08,42.04,42.07,7648.0,35.0364,35.0697,35.0364,35.0614,7648.0
2017-10-23 13:00:00,42.07,42.09,42.07,42.09,9590.0,35.0614,35.078,35.0614,35.078,9590.0
2017-10-23 13:05:00,42.1,42.1,42.08,42.1,10238.0,35.0864,35.0864,35.0697,35.0864,10238.0
2017-10-23 13:10:00,42.1,42.1,42.07,42.08,13616.0,35.0864,35.0864,35.0614,35.0697,13616.0
2017-10-23 13:15:00,42.08,42.09,42.08,42.08,9088.0,35.0697,35.078,35.0697,35.0697,9088.0
2017-10-23 13:20:00,42.07,42.1,42.07,42.1,6404.0,35.0614,35.0864,35.0614,35.0864,6404.0
2017-10-23 13:25:00,42.1,42.1,42.1,42.1,9140.0,35.0864,35.0864,35.0864,35.0864,9140.0
2017-10-23 13:30:00,42.1,42.11,42.05,42.07,33040.0,35.0864,35.0947,35.0447,35.0614,33040.0
2017-10-23 13:35:00,42.06,42.09,42.06,42.08,8890.0,35.053,35.078,35.053,35.0697,8890.0
2017-10-23 13:40:00,42.08,42.1,42.08,42.09,7052.0,35.0697,35.0864,35.0697,35.078,7052.0
2017-10-23 13:45:00,42.09,42.1,42.06,42.06,12400.0,35.078,35.0864,35.053,35.053,12400.0
2017-10-23 13:50:00,42.08,42.08,42.05,42.07,10494.0,35.0697,35.0697,35.0447,35.0614,10494.0
2017-10-23 13:55:00,42.07,42.07,42.05,42.06,10142.0,35.0614,35.0614,35.0447,35.053,10142.0
2017-10-23 14:00:00,42.05,42.09,42.05,42.05,27096.0,35.0447,35.078,35.0447,35.0447,27096.0
2017-10-23 14:05:00,42.05,42.08,42.05,42.07,10686.0,35.0447,35.0697,35.0447,35.0614,10686.0
2017-10-23 14:10:00,42.08,42.08,42.05,42.05,14000.0,35.0697,35.0697,35.0447,35.0447,14000.0
2017-10-23 14:15:00,42.06,42.1,42.05,42.1,22876.0,35.053,35.0864,35.0447,35.0864,22876.0
2017-10-23 14:20:00,42.1,42.1,42.09,42.1,7536.0,35.0864,35.0864,35.078,35.0864,7536.0
2017-10-23 14:25:00,42.09,42.12,42.09,42.11,18626.0,35.078,35.103,35.078,35.0947,18626.0
2017-10-23 14:30:00,42.11,42.11,42.08,42.11,25250.0,35.0947,35.0947,35.0697,35.0947,25250.0
2017-10-23 14:35:00,42.11,42.11,42.07,42.08,25604.0,35.0947,35.0947,35.0614,35.0697,25604.0
2017-10-23 14:40:00,42.08,42.1,42.05,42.06,20706.0,35.0697,35.0864,35.0447,35.053,20706.0
2017-10-23 14:45:00,42.06,42.08,42.06,42.07,13980.0,35.053,35.0697,35.053,35.0614,13980.0
2017-10-23 14:50:00,42.07,42.09,42.06,42.07,35676.0,35.0614,35.078,35.053,35.0614,35676.0
2017-10-23 14:55:00,42.07,42.09,42.07,42.09,13730.0,35.0614,35.078,35.0614,35.078,13730.0
2017-10-23 15:00:00,42.09,42.1,42.09,42.09,40644.0,35.078,35.0864,35.078,35.078,40644.0
2017-10-23 15:05:00,42.09,42.1,42.05,42.08,33068.0,35.078,35.0864,35.0447,35.0697,33068.0
2017-10-23 15:10:00,42.08,42.1,42.08,42.09,44514.0,35.0697,35.0864,35.0697,35.078,44514.0
2017-10-23 15:15:00,42.09,42.1,42.08,42.1,79840.0,35.078,35.0864,35.0697,35.0864,79840.0
2017-10-23 15:20:00,42.1,42.11,42.08,42.1,131312.0,35.0864,35.0947,35.0697,35.0864,131312.0
2017-10-23 15:25:00,42.1,42.12,42.07,42.09,91038.0,35.0864,35.103,35.0614,35.078,91038.0
2017-10-23 15:30:00,42.09,42.15,42.09,42.14,115198.0,35.078,35.128,35.078,35.1197,115198.0
2017-10-23 15:35:00,42.14,42.16,42.09,42.1,68786.0,35.1197,35.1364,35.078,35.0864,68786.0
2017-10-23 15:40:00,42.1,42.13,42.1,42.12,58056.0,35.0864,35.1114,35.0864,35.103,58056.0
2017-10-23 15:45:00,42.12,42.18,42.12,42.15,44720.0,35.103,35.153,35.103,35.128,44720.0
2017-10-23 15:50:00,42.15,42.17,42.12,42.17,67714.0,35.128,35.1447,35.103,35.1447,67714.0
2017-10-23 15:55:00,42.17,42.17,42.13,42.16,163612.0,35.1447,35.1447,35.1114,35.1364,163612.0
2017-10-24 09:30:00,42.38,42.38,42.27,42.27,44304.0,35.3197,35.3197,35.228,35.228,44304.0
2017-10-24 09:35:00,42.3,42.33,42.2,42.24,44136.0,35.253,35.278,35.1697,35.203,44136.0
2017-10-24 09:40:00,42.22,42.29,42.16,42.17,90932.0,35.1864,35.2447,35.1364,35.1447,90932.0
2017-10-24 09:45:00,42.19,42.22,42.17,42.21,28990.0,35.1614,35.1864,35.1447,35.178,28990.0
2017-10-24 09:50:00,42.22,42.25,42.21,42.23,17014.0,35.1864,35.2114,35.178,35.1947,17014.0
2017-10-24 09:55:00,42.23,42.24,42.18,42.19,26642.0,35.1947,35.203,35.153,35.1614,26642.0
2017-10-24 10:00:00,42.19,42.19,42.13,42.13,21634.0,35.1614,35.1614,35.1114,35.1114,21634.0
2017-10-24 10:05:00,42.13,42.18,42.12,42.17,20214.0,35.1114,35.153,35.103,35.1447,20214.0
2017-10-24 10:10:00,42.18,42.19,42.13,42.13,33844.0,35.153,35.1614,35.1114,35.1114,33844.0
2017-10-24 10:15:00,42.13,42.16,42.11,42.11,23020.0,35.1114,35.1364,35.0947,35.0947,23020.0
2017-10-24 10:20:00,42.1,42.12,42.01,42.1,38746.0,35.0864,35.103,35.0114,35.0864,38746.0
2017-10-24 10:25:00,42.1,42.13,42.08,42.13,15094.0,35.0864,35.1114,35.0697,35.1114,15094.0
2017-10-24 10:30:00,42.13,42.18,42.12,42.18,15840.0,35.1114,35.153,35.103,35.153,15840.0
2017-10-24 10:35:00,42.19,42.2,42.16,42.19,15938.0,35.1614,35.1697,35.1364,35.1614,15938.0
2017-10-24 10:40:00,42.19,42.21,42.18,42.19,11622.0,35.1614,35.178,35.153,35.1614,11622.0
2017-10-24 10:45:00,42.18,42.19,42.16,42.18,20078.0,35.153,35.1614,35.1364,35.153,20078.0
2017-10-24 10:50:00,42.19,42.21,42.18,42.21,18078.0,35.1614,35.178,35.153,35.178,18078.0
2017-10-24 10:55:00,42.2,42.2,42.18,42.19,29218.0,35.1697,35.1697,35.153,35.1614,29218.0
2017-10-24 11:00:00,42.19,42.22,42.18,42.19,16366.0,35.1614,35.1864,35.153,35.1614,16366.0
2017-10-24 11:05:00,42.18,42.2,42.16,42.2,10518.0,35.153,35.1697,35.1364,35.1697,10518.0
2017-10-24 11:10:00,42.18,42.22,42.18,42.22,14580.0,35.153,35.1864,35.153,35.1864,14580.0
2017-10-24 11:15:00,42.21,42.23,42.2,42.2,33110.0,35.178,35.1947,35.1697,35.1697,33110.0
2017-10-24 11:20:00,42.21,42.22,42.2,42.21,15122.0,35.178,35.1864,35.1697,35.178,15122.0
2017-10-24 11:25:00,42.21,42.21,42.13,42.13,10410.0,35.178,35.178,35.1114,35.1114,10410.0
2017-10-24 11:30:00,42.13,42.16,42.13,42.16,13420.0,35.1114,35.1364,35.1114,35.1364,13420.0
2017-10-24 11:35:00,42.15,42.17,42.13,42.15,10374.0,35.128,35.1447,35.1114,35.128,10374.0
2017-10-24 11:40:00,42.16,42.18,42.15,42.16,15216.0,35.1364,35.153,35.128,35.1364,15216.0
2017-10-24 11:45:00,42.16,42.17,42.13,42.13,25304.0,35.1364,35.1447,35.1114,35.1114,25304.0
2017-10-24 11:50:00,42.13,42.14,42.08,42.09,27990.0,35.1114,35.1197,35.0697,35.078,27990.0
2017-10-24 11:55:00,42.09,42.1,42.07,42.07,20822.0,35.078,35.0864,35.0614,35.0614,20822.0
2017-10-24 12:00:00,42.07,42.09,42.07,42.08,23706.0,35.0614,35.078,35.0614,35.0697,23706.0
2017-10-24 12:05:00,42.07,42.08,42.06,42.07,26764.0,35.0614,35.0697,35.053,35.0614,26764.0
2017-10-24 12:10:00,42.07,42.08,42.05,42.05,15732.0,35.0614,35.0697,35.0447,35.0447,15732.0
2017-10-24 12:15:00,42.05,42.09,42.05,42.09,40210.0,35.0447,35.078,35.0447,35.078,40210.0
2017-10-24 12:20:00,42.09,42.12,42.08,42.12,21816.0,35.078,35.103,35.0697,35.103,21816.0
2017-10-24 12:25:00,42.12,42.15,42.12,42.15,19966.0,35.103,35.128,35.103,35.128,19966.0
2017-10-24 12:30:00,42.16,42.16,42.15,42.15,800.0,35.1364,35.1364,35.128,35.128,800.0
2017-10-24 12:35:00,42.15,42.15,42.12,42.12,15218.0,35.128,35.128,35.103,35.103,15218.0
2017-10-24 12:40:00,42.12,42.12,42.09,42.12,19062.0,35.103,35.103,35.078,35.103,19062.0
2017-10-24 12:45:00,42.1,42.13,42.1,42.13,7128.0,35.0864,35.1114,35.0864,35.1114,7128.0
2017-10-24 12:50:00,42.12,42.14,42.12,42.13,15434.0,35.103,35.1197,35.103,35.1114,15434.0
2017-10-24 12:55:00,42.13,42.13,42.12,42.13,5450.0,35.1114,35.1114,35.103,35.1114,5450.0
2017-10-24 13:00:00,42.13,42.15,42.13,42.14,8800.0,35.1114,35.128,35.1114,35.1197,8800.0
2017-10-24 13:05:00,42.15,42.15,42.13,42.15,15834.0,35.128,35.128,35.1114,35.128,15834.0
2017-10-24 13:10:00,42.15,42.16,42.15,42.16,7354.0,35.128,35.1364,35.128,35.1364,7354.0
2017-10-24 13:15:00,42.16,42.18,42.16,42.17,10428.0,35.1364,35.153,35.1364,35.1447,10428.0
2017-10-24 13:20:00,42.18,42.18,42.17,42.18,8800.0,35.153,35.153,35.1447,35.153,8800.0
2017-10-24 13:25:00,42.18,42.18,42.12,42.13,29236.0,35.153,35.153,35.103,35.1114,29236.0
2017-10-24 13:30:00,42.13,42.13,42.12,42.13,10890.0,35.1114,35.1114,35.103,35.1114,10890.0
2017-10-24 13:35:00,42.12,42.12,42.1,42.1,8630.0,35.103,35.103,35.0864,35.0864,8630.0
2017-10-24 13:40:00,42.1,42.1,42.09,42.09,20168.0,35.0864,35.0864,35.078,35.078,20168.0
2017-10-24 13:45:00,42.09,42.09,42.07,42.07,16038.0,35.078,35.078,35.0614,35.0614,16038.0
2017-10-24 13:50:00,42.07,42.08,42.07,42.07,12822.0,35.0614,35.0697,35.0614,35.0614,12822.0
2017-10-24 13:55:00,42.06,42.06,42.03,42.05,17186.0,35.053,35.053,35.028,35.0447,17186.0
2017-10-24 14:00:00,42.05,42.06,42.04,42.05,19514.0,35.0447,35.053,35.0364,35.0447,19514.0
2017-10-24 14:05:00,42.05,42.07,42.04,42.06,18864.0,35.0447,35.0614,35.0364,35.053,18864.0
2017-10-24 14:10:00,42.07,42.09,42.06,42.09,12764.0,35.0614,35.078,35.053,35.078,12764.0
2017-10-24 14:15:00,42.09,42.1,42.09,42.1,22994.0,35.078,35.0864,35.078,35.0864,22994.0
2017-10-24 14:20:00,42.1,42.15,42.1,42.15,28740.0,35.0864,35.128,35.0864,35.128,28740.0
2017-10-24 14:25:00,42.15,42.15,42.13,42.15,21930.0,35.128,35.128,35.1114,35.128,21930.0
2017-10-24 14:30:00,42.15,42.15,42.13,42.13,12038.0,35.128,35.128,35.1114,35.1114,12038.0
2017-10-24 14:35:00,42.13,42.15,42.13,42.13,10954.0,35.1114,35.128,35.1114,35.1114,10954.0
2017-10-24 14:40:00,42.13,42.13,42.12,42.13,26726.0,35.1114,35.1114,35.103,35.1114,26726.0
2017-10-24 14:45:00,42.13,42.13,42.13,42.13,9892.0,35.1114,35.1114,35.1114,35.1114,9892.0
2017-10-24 14:50:00,42.13,42.14,42.13,42.14,28976.0,35.1114,35.1197,35.1114,35.1197,28976.0
2017-10-24 14:55:00,42.14,42.18,42.14,42.18,26300.0,35.1197,35.153,35.1197,35.153,26300.0
2017-10-24 15:00:00,42.18,42.19,42.17,42.18,35224.0,35.153,35.1614,35.1447,35.153,35224.0
2017-10-24 15:05:00,42.18,42.19,42.14,42.16,57150.0,35.153,35.1614,35.1197,35.1364,57150.0
2017-10-24 15:10:00,42.17,42.19,42.17,42.19,24268.0,35.1447,35.1614,35.1447,35.1614,24268.0
2017-10-24 15:15:00,42.18,42.19,42.18,42.19,34372.0,35.153,35.1614,35.153,35.1614,34372.0
2017-10-24 15:20:00,42.19,42.22,42.19,42.21,39368.0,35.1614,35.1864,35.1614,35.178,39368.0
2017-10-24 15:25:00,42.21,42.23,42.18,42.19,57316.0,35.178,35.1947,35.153,35.1614,57316.0
2017-10-24 15:30:00,42.19,42.21,42.19,42.21,42104.0,35.1614,35.178,35.1614,35.178,42104.0
2017-10-24 15:35:00,42.21,42.23,42.21,42.22,38714.0,35.178,35.1947,35.178,35.1864,38714.0
2017-10-24 15:40:00,42.21,42.22,42.21,42.21,56512.0,35.178,35.1864,35.178,35.178,56512.0
2017-10-24 15:45:00,42.21,42.24,42.21,42.24,56930.0,35.178,35.203,35.178,35.203,56930.0
2017-10-24 15:50:00,42.24,42.26,42.24,42.25,95966.0,35.203,35.2197,35.203,35.2114,95966.0
2017-10-24 15:55:00,42.26,42.28,42.25,42.28,193016.0,35.2197,35.2364,35.2114,35.2364,193016.0
2017-10-25 09:30:00,42.19,42.27,42.13,42.22,51698.0,35.1614,35.228,35.1114,35.1864,51698.0
2017-10-25 09:35:00,42.22,42.22,41.99,42.08,26348.0,35.1864,35.1864,34.9947,35.0697,26348.0
2017-10-25 09:40:00,42.08,42.15,42.04,42.06,34698.0,35.0697,35.128,35.0364,35.053,34698.0
2017-10-25 09:45:00,42.07,42.1,42.06,42.07,20800.0,35.0614,35.0864,35.053,35.0614,20800.0
2017-10-25 09:50:00,42.06,42.1,42.05,42.08,36878.0,35.053,35.0864,35.0447,35.0697,36878.0
2017-10-25 09:55:00,42.08,42.16,42.08,42.12,26110.0,35.0697,35.1364,35.0697,35.103,26110.0
2017-10-25 10:00:00,42.13,42.15,42.07,42.1,17862.0,35.1114,35.128,35.0614,35.0864,17862.0
2017-10-25 10:05:00,42.09,42.1,42.02,42.02,125376.0,35.078,35.0864,35.0197,35.0197,125376.0
2017-10-25 10:10:00,42.02,42.02,41.9,41.94,48398.0,35.0197,35.0197,34.9197,34.953,48398.0
2017-10-25 10:15:00,41.94,41.99,41.93,41.96,40262.0,34.953,34.9947,34.9447,34.9697,40262.0
2017-10-25 10:20:00,41.97,42.0,41.96,41.97,34836.0,34.978,35.003,34.9697,34.978,34836.0
2017-10-25 10:25:00,41.95,42.0,41.94,41.99,77420.0,34.9613,35.003,34.953,34.9947,77420.0
2017-10-25 10:30:00,41.97,41.99,41.91,41.95,49698.0,34.978,34.9947,34.928,34.9613,49698.0
2017-10-25 10:35:00,41.94,41.98,41.9,41.91,56582.0,34.953,34.9863,34.9197,34.928,56582.0
2017-10-25 10:40:00,41.92,41.94,41.88,41.89,67774.0,34.9363,34.953,34.903,34.9113,67774.0
2017-10-25 10:45:00,41.88,41.93,41.85,41.9,103302.0,34.903,34.9447,34.878,34.9197,103302.0
2017-10-25 10:50:00,41.9,41.98,41.89,41.97,69312.0,34.9197,34.9863,34.9113,34.978,69312.0
2017-10-25 10:55:00,41.98,42.0,41.94,41.98,62168.0,34.9863,35.003,34.953,34.9863,62168.0
2017-10-25 11:00:00,41.99,41.99,41.95,41.98,77342.0,34.9947,34.9947,34.9613,34.9863,77342.0
2017-10-25 11:05:00,41.98,41.99,41.95,41.99,93664.0,34.9863,34.9947,34.9613,34.9947,93664.0
2017-10-25 11:10:00,41.99,42.07,41.98,42.07,68074.0,34.9947,35.0614,34.9863,35.0614,68074.0
2017-10-25 11:15:00,42.08,42.1,42.02,42.05,49780.0,35.0697,35.0864,35.0197,35.0447,49780.0
2017-10-25 11:20:00,42.05,42.1,42.04,42.07,19004.0,35.0447,35.0864,35.0364,35.0614,19004.0
2017-10-25 11:25:00,42.08,42.1,42.06,42.07,62978.0,35.0697,35.0864,35.053,35.0614,62978.0
2017-10-25 11:30:00,42.07,42.12,42.04,42.04,41178.0,35.0614,35.103,35.0364,35.0364,41178.0
2017-10-25 11:35:00,42.05,42.1,42.05,42.07,29308.0,35.0447,35.0864,35.0447,35.0614,29308.0
2017-10-25 11:40:00,42.06,42.08,42.06,42.08,34778.0,35.053,35.0697,35.053,35.0697,34778.0
2017-10-25 11:45:00,42.09,42.1,42.0,42.02,29094.0,35.078,35.0864,35.003,35.0197,29094.0
2017-10-25 11:50:00,42.03,42.03,41.96,41.96,20870.0,35.028,35.028,34.9697,34.9697,20870.0
2017-10-25 11:55:00,41.97,41.98,41.91,41.93,15890.0,34.978,34.9863,34.928,34.9447,15890.0
2017-10-25 12:00:00,41.94,41.95,41.82,41.82,21348.0,34.953,34.9613,34.853,34.853,21348.0
2017-10-25 12:05:00,41.84,41.88,41.82,41.85,22358.0,34.8697,34.903,34.853,34.878,22358.0
2017-10-25 12:10:00,41.84,41.87,41.79,41.83,37272.0,34.8697,34.8947,34.828,34.8613,37272.0
2017-10-25 12:15:00,41.81,41.82,41.77,41.79,15840.0,34.8447,34.853,34.8113,34.828,15840.0
2017-10-25 12:20:00,41.81,41.82,41.76,41.8,16268.0,34.8447,34.853,34.803,34.8363,16268.0
2017-10-25 12:25:00,41.8,41.85,41.8,41.84,25190.0,34.8363,34.878,34.8363,34.8697,25190.0
2017-10-25 12:30:00,41.83,41.87,41.77,41.77,13602.0,34.8613,34.8947,34.8113,34.8113,13602.0
2017-10-25 12:35:00,41.79,41.85,41.79,41.81,15688.0,34.828,34.878,34.828,34.8447,15688.0
2017-10-25 12:40:00,41.81,41.85,41.8,41.82,15484.0,34.8447,34.878,34.8363,34.853,15484.0
2017-10-25 12:45:00,41.83,41.86,41.8,41.83,18624.0,34.8613,34.8863,34.8363,34.8613,18624.0
2017-10-25 12:50:00,41.83,41.86,41.81,41.86,23180.0,34.8613,34.8863,34.8447,34.8863,23180.0
2017-10-25 12:55:00,41.85,41.88,41.83,41.87,19148.0,34.878,34.903,34.8613,34.8947,19148.0
2017-10-25 13:00:00,41.87,41.87,41.84,41.85,13612.0,34.8947,34.8947,34.8697,34.878,13612.0
2017-10-25 13:05:00,41.85,41.88,41.84,41.88,27480.0,34.878,34.903,34.8697,34.903,27480.0
2017-10-25 13:10:00,41.87,41.89,41.85,41.86,17816.0,34.8947,34.9113,34.878,34.8863,17816.0
2017-10-25 13:15:00,41.85,41.87,41.85,41.87,28252.0,34.878,34.8947,34.878,34.8947,28252.0
2017-10-25 13:20:00,41.87,41.88,41.85,41.86,25546.0,34.8947,34.903,34.878,34.8863,25546.0
2017-10-25 13:25:00,41.86,41.87,41.84,41.84,19486.0,34.8863,34.8947,34.8697,34.8697,19486.0
2017-10-25 13:30:00,41.84,41.87,41.84,41.87,14122.0,34.8697,34.8947,34.8697,34.8947,14122.0
2017-10-25 13:35:00,41.87,41.9,41.86,41.88,16250.0,34.8947,34.9197,34.8863,34.903,16250.0
2017-10-25 13:40:00,41.88,41.95,41.88,41.95,18304.0,34.903,34.9613,34.903,34.9613,18304.0
2017-10-25 13:45:00,41.93,41.96,41.92,41.93,24516.0,34.9447,34.9697,34.9363,34.9447,24516.0
2017-10-25 13:50:00,41.94,42.0,41.94,41.97,22092.0,34.953,35.003,34.953,34.978,22092.0
2017-10-25 13:55:00,41.97,42.0,41.96,41.99,16676.0,34.978,35.003,34.9697,34.9947,16676.0
2017-10-25 14:00:00,41.99,42.01,41.97,41.99,23818.0,34.9947,35.0114,34.978,34.9947,23818.0
2017-10-25 14:05:00,41.99,42.02,41.98,42.01,31030.0,34.9947,35.0197,34.9863,35.0114,31030.0
2017-10-25 14:10:00,42.01,42.03,41.99,42.02,30526.0,35.0114,35.028,34.9947,35.0197,30526.0
2017-10-25 14:15:00,42.02,42.04,42.01,42.02,30296.0,35.0197,35.0364,35.0114,35.0197,30296.0
2017-10-25 14:20:00,42.02,42.07,42.0,42.07,33030.0,35.0197,35.0614,35.003,35.0614,33030.0
2017-10-25 14:25:00,42.08,42.09,42.04,42.08,37308.0,35.0697,35.078,35.0364,35.0697,37308.0
2017-10-25 14:30:00,42.08,42.08,42.01,42.02,28066.0,35.0697,35.0697,35.0114,35.0197,28066.0
2017-10-25 14:35:00,42.02,42.05,42.01,42.05,34874.0,35.0197,35.0447,35.0114,35.0447,34874.0
2017-10-25 14:40:00,42.04,42.06,42.01,42.01,38568.0,35.0364,35.053,35.0114,35.0114,38568.0
2017-10-25 14:45:00,42.0,42.04,41.99,42.04,44110.0,35.003,35.0364,34.9947,35.0364,44110.0
2017-10-25 14:50:00,42.05,42.06,42.02,42.02,37022.0,35.0447,35.053,35.0197,35.0197,37022.0
2017-10-25 14:55:00,42.02,42.02,41.99,42.02,21902.0,35.0197,35.0197,34.9947,35.0197,21902.0
2017-10-25 15:00:00,42.02,42.08,42.02,42.07,37892.0,35.0197,35.0697,35.0197,35.0614,37892.0
2017-10-25 15:05:00,42.07,42.11,42.06,42.07,28530.0,35.0614,35.0947,35.053,35.0614,28530.0
2017-10-25 15:10:00,42.08,42.09,42.06,42.08,31326.0,35.0697,35.078,35.053,35.0697,31326.0
2017-10-25 15:15:00,42.07,42.1,42.07,42.07,53030.0,35.0614,35.0864,35.0614,35.0614,53030.0
2017-10-25 15:20:00,42.07,42.08,42.05,42.06,35540.0,35.0614,35.0697,35.0447,35.053,35540.0
2017-10-25 15:25:00,42.05,42.08,42.04,42.04,46112.0,35.0447,35.0697,35.0364,35.0364,46112.0
2017-10-25 15:30:00,42.03,42.1,42.02,42.09,61740.0,35.028,35.0864,35.0197,35.078,61740.0
2017-10-25 15:35:00,42.1,42.1,42.05,42.06,61224.0,35.0864,35.0864,35.0447,35.053,61224.0
2017-10-25 15:40:00,42.06,42.08,42.06,42.06,63508.0,35.053,35.0697,35.053,35.053,63508.0
2017-10-25 15:45:00,42.06,42.09,42.06,42.07,152332.0,35.053,35.078,35.053,35.0614,152332.0
2017-10-25 15:50:00,42.06,42.1,42.06,42.09,135092.0,35.053,35.0864,35.053,35.078,135092.0
2017-10-25 15:55:00,42.09,42.13,42.04,42.04,303476.0,35.078,35.1114,35.0364,35.0364,303476.0
2017-10-26 09:30:00,42.49,42.85,42.29,42.37,115492.0,35.4114,35.7114,35.2447,35.3114,115492.0
2017-10-26 09:35:00,42.33,42.39,41.9,41.92,60086.0,35.278,35.328,34.9197,34.9363,60086.0
2017-10-26 09:40:00,41.92,42.02,41.78,41.82,72160.0,34.9363,35.0197,34.8197,34.853,72160.0
2017-10-26 09:45:00,41.84,41.84,41.69,41.74,28458.0,34.8697,34.8697,34.7447,34.7863,28458.0
2017-10-26 09:50:00,41.72,41.78,41.6,41.71,34252.0,34.7697,34.8197,34.6697,34.7613,34252.0
2017-10-26 09:55:00,41.71,41.79,41.71,41.77,38264.0,34.7613,34.828,34.7613,34.8113,38264.0
2017-10-26 10:00:00,41.76,41.76,41.67,41.73,24114.0,34.803,34.803,34.728,34.778,24114.0
2017-10-26 10:05:00,41.73,41.81,41.72,41.8,51496.0,34.778,34.8447,34.7697,34.8363,51496.0
2017-10-26 10:10:00,41.79,42.02,41.77,42.02,79210.0,34.828,35.0197,34.8113,35.0197,79210.0
2017-10-26 10:15:00,41.99,42.06,41.91,41.94,115602.0,34.9947,35.053,34.928,34.953,115602.0
2017-10-26 10:20:00,41.92,41.98,41.88,41.94,38556.0,34.9363,34.9863,34.903,34.953,38556.0
2017-10-26 10:25:00,41.93,41.95,41.84,41.93,34540.0,34.9447,34.9613,34.8697,34.9447,34540.0
2017-10-26 10:30:00,41.94,41.95,41.84,41.86,25056.0,34.953,34.9613,34.8697,34.8863,25056.0
2017-10-26 10:35:00,41.85,41.91,41.82,41.83,24796.0,34.878,34.928,34.853,34.8613,24796.0
2017-10-26 10:40:00,41.84,41.84,41.8,41.81,11560.0,34.8697,34.8697,34.8363,34.8447,11560.0
2017-10-26 10:45:00,41.81,41.87,41.81,41.84,26080.0,34.8447,34.8947,34.8447,34.8697,26080.0
2017-10-26 10:50:00,41.84,41.85,41.81,41.85,13888.0,34.8697,34.878,34.8447,34.878,13888.0
2017-10-26 10:55:00,41.85,41.93,41.85,41.88,26010.0,34.878,34.9447,34.878,34.903,26010.0
2017-10-26 11:00:00,41.88,41.97,41.88,41.95,17100.0,34.903,34.978,34.903,34.9613,17100.0
2017-10-26 11:05:00,41.95,41.95,41.87,41.92,20550.0,34.9613,34.9613,34.8947,34.9363,20550.0
2017-10-26 11:10:00,41.92,41.94,41.9,41.91,15366.0,34.9363,34.953,34.9197,34.928,15366.0
2017-10-26 11:15:00,41.92,41.92,41.82,41.83,35648.0,34.9363,34.9363,34.853,34.8613,35648.0
2017-10-26 11:20:00,41.83,41.87,41.81,41.81,17338.0,34.8613,34.8947,34.8447,34.8447,17338.0
2017-10-26 11:25:00,41.81,41.84,41.8,41.81,21532.0,34.8447,34.8697,34.8363,34.8447,21532.0
2017-10-26 11:30:00,41.81,41.92,41.8,41.88,14490.0,34.8447,34.9363,34.8363,34.903,14490.0
2017-10-26 11:35:00,41.88,41.88,41.85,41.85,8814.0,34.903,34.903,34.878,34.878,8814.0
2017-10-26 11:40:00,41.85,41.85,41.83,41.84,14540.0,34.878,34.878,34.8613,34.8697,14540.0
2017-10-26 11:45:00,41.84,41.84,41.76,41.8,27226.0,34.8697,34.8697,34.803,34.8363,27226.0
2017-10-26 11:50:00,41.79,41.79,41.72,41.76,21094.0,34.828,34.828,34.7697,34.803,21094.0
2017-10-26 11:55:00,41.76,41.76,41.71,41.71,32562.0,34.803,34.803,34.7613,34.7613,32562.0
2017-10-26 12:00:00,41.72,41.72,41.64,41.69,32680.0,34.7697,34.7697,34.703,34.7447,32680.0
2017-10-26 12:05:00,41.67,41.73,41.67,41.72,9182.0,34.728,34.778,34.728,34.7697,9182.0
2017-10-26 12:10:00,41.72,41.78,41.72,41.78,12096.0,34.7697,34.8197,34.7697,34.8197,12096.0
2017-10-26 12:15:00,41.78,41.78,41.73,41.75,24150.0,34.8197,34.8197,34.778,34.7947,24150.0
2017-10-26 12:20:00,41.76,41.82,41.74,41.81,14118.0,34.803,34.853,34.7863,34.8447,14118.0
2017-10-26 12:25:00,41.82,41.9,41.82,41.9,7704.0,34.853,34.9197,34.853,34.9197,7704.0
2017-10-26 12:30:00,41.88,41.88,41.76,41.79,57888.0,34.903,34.903,34.803,34.828,57888.0
2017-10-26 12:35:00,41.79,41.79,41.74,41.75,27462.0,34.828,34.828,34.7863,34.7947,27462.0
2017-10-26 12:40:00,41.76,41.79,41.74,41.75,18358.0,34.803,34.828,34.7863,34.7947,18358.0
2017-10-26 12:45:00,41.74,41.78,41.74,41.75,11900.0,34.7863,34.8197,34.7863,34.7947,11900.0
2017-10-26 12:50:00,41.74,41.8,41.73,41.77,14112.0,34.7863,34.8363,34.778,34.8113,14112.0
2017-10-26 12:55:00,41.79,41.85,41.79,41.84,7782.0,34.828,34.878,34.828,34.8697,7782.0
2017-10-26 13:00:00,41.84,41.84,41.8,41.81,18700.0,34.8697,34.8697,34.8363,34.8447,18700.0
2017-10-26 13:05:00,41.81,41.82,41.79,41.81,16140.0,34.8447,34.853,34.828,34.8447,16140.0
2017-10-26 13:10:00,41.81,41.85,41.8,41.85,18498.0,34.8447,34.878,34.8363,34.878,18498.0
2017-10-26 13:15:00,41.85,41.91,41.85,41.9,15618.0,34.878,34.928,34.878,34.9197,15618.0
2017-10-26 13:20:00,41.9,41.9,41.87,41.87,13800.0,34.9197,34.9197,34.8947,34.8947,13800.0
2017-10-26 13:25:00,41.87,41.87,41.82,41.83,17670.0,34.8947,34.8947,34.853,34.8613,17670.0
2017-10-26 13:30:00,41.83,41.84,41.81,41.83,22398.0,34.8613,34.8697,34.8447,34.8613,22398.0
2017-10-26 13:35:00,41.83,41.84,41.82,41.83,14568.0,34.8613,34.8697,34.853,34.8613,14568.0
2017-10-26 13:40:00,41.83,41.83,41.81,41.83,21550.0,34.8613,34.8613,34.8447,34.8613,21550.0
2017-10-26 13:45:00,41.83,41.94,41.83,41.94,17114.0,34.8613,34.953,34.8613,34.953,17114.0
2017-10-26 13:50:00,41.96,41.96,41.89,41.9,19654.0,34.9697,34.9697,34.9113,34.9197,19654.0
2017-10-26 13:55:00,41.89,41.93,41.88,41.93,16742.0,34.9113,34.9447,34.903,34.9447,16742.0
2017-10-26 14:00:00,41.92,41.96,41.91,41.92,47890.0,34.9363,34.9697,34.928,34.9363,47890.0
2017-10-26 14:05:00,41.92,41.92,41.9,41.9,34226.0,34.9363,34.9363,34.9197,34.9197,34226.0
2017-10-26 14:10:00,41.9,41.92,41.88,41.88,34728.0,34.9197,34.9363,34.903,34.903,34728.0
2017-10-26 14:15:00,41.88,41.88,41.79,41.8,84630.0,34.903,34.903,34.828,34.8363,84630.0
2017-10-26 14:20:00,41.8,41.83,41.7,41.83,78082.0,34.8363,34.8613,34.753,34.8613,78082.0
2017-10-26 14:25:00,41.83,41.83,41.67,41.7,43766.0,34.8613,34.8613,34.728,34.753,43766.0
2017-10-26 14:30:00,41.73,41.8,41.72,41.74,44878.0,34.778,34.8363,34.7697,34.7863,44878.0
2017-10-26 14:35:00,41.74,41.8,41.74,41.74,33768.0,34.7863,34.8363,34.7863,34.7863,33768.0
2017-10-26 14:40:00,41.74,41.85,41.74,41.82,24140.0,34.7863,34.878,34.7863,34.853,24140.0
2017-10-26 14:45:00,41.81,41.86,41.8,41.86,27806.0,34.8447,34.8863,34.8363,34.8863,27806.0
2017-10-26 14:50:00,41.86,41.87,41.83,41.85,25548.0,34.8863,34.8947,34.8613,34.878,25548.0
2017-10-26 14:55:00,41.85,41.9,41.82,41.83,25272.0,34.878,34.9197,34.853,34.8613,25272.0
2017-10-26 15:00:00,41.84,41.85,41.82,41.85,29328.0,34.8697,34.878,34.853,34.878,29328.0
2017-10-26 15:05:00,41.85,41.87,41.79,41.8,43964.0,34.878,34.8947,34.828,34.8363,43964.0
2017-10-26 15:10:00,41.8,41.85,41.79,41.84,26826.0,34.8363,34.878,34.828,34.8697,26826.0
2017-10-26 15:15:00,41.84,41.87,41.82,41.83,38518.0,34.8697,34.8947,34.853,34.8613,38518.0
2017-10-26 15:20:00,41.84,41.85,41.81,41.81,30246.0,34.8697,34.878,34.8447,34.8447,30246.0
2017-10-26 15:25:00,41.82,41.82,41.79,41.79,52148.0,34.853,34.853,34.828,34.828,52148.0
2017-10-26 15:30:00,41.79,41.83,41.74,41.77,71848.0,34.828,34.8613,34.7863,34.8113,71848.0
2017-10-26 15:35:00,41.77,41.86,41.74,41.78,73284.0,34.8113,34.8863,34.7863,34.8197,73284.0
2017-10-26 15:40:00,41.78,41.84,41.77,41.81,86574.0,34.8197,34.8697,34.8113,34.8447,86574.0
2017-10-26 15:45:00,41.82,41.83,41.77,41.81,96962.0,34.853,34.8613,34.8113,34.8447,96962.0
2017-10-26 15:50:00,41.81,41.83,41.79,41.81,102256.0,34.8447,34.8613,34.828,34.8447,102256.0
2017-10-26 15:55:00,41.82,41.84,41.8,41.81,232960.0,34.853,34.8697,34.8363,34.8447,232960.0
2017-10-27 09:30:00,41.83,41.94,41.83,41.88,51874.0,34.8613,34.953,34.8613,34.903,51874.0
2017-10-27 09:35:00,41.86,41.87,41.69,41.69,24316.0,34.8863,34.8947,34.7447,34.7447,24316.0
2017-10-27 09:40:00,41.69,41.84,41.67,41.84,21470.0,34.7447,34.8697,34.728,34.8697,21470.0
2017-10-27 09:45:00,41.81,41.82,41.71,41.74,23878.0,34.8447,34.853,34.7613,34.7863,23878.0
2017-10-27 09:50:00,41.74,41.82,41.74,41.82,14200.0,34.7863,34.853,34.7863,34.853,14200.0
2017-10-27 09:55:00,41.82,41.85,41.79,41.82,18060.0,34.853,34.878,34.828,34.853,18060.0
2017-10-27 10:00:00,41.82,41.87,41.77,41.85,27398.0,34.853,34.8947,34.8113,34.878,27398.0
2017-10-27 10:05:00,41.88,41.88,41.81,41.81,27912.0,34.903,34.903,34.8447,34.8447,27912.0
2017-10-27 10:10:00,41.82,41.84,41.76,41.82,22646.0,34.853,34.8697,34.803,34.853,22646.0
2017-10-27 10:15:00,41.82,41.88,41.81,41.85,20294.0,34.853,34.903,34.8447,34.878,20294.0
2017-10-27 10:20:00,41.86,41.88,41.83,41.87,16478.0,34.8863,34.903,34.8613,34.8947,16478.0
2017-10-27 10:25:00,41.88,41.96,41.87,41.96,29654.0,34.903,34.9697,34.8947,34.9697,29654.0
2017-10-27 10:30:00,41.95,41.99,41.95,41.96,25974.0,34.9613,34.9947,34.9613,34.9697,25974.0
2017-10-27 10:35:00,41.96,41.99,41.95,41.96,29914.0,34.9697,34.9947,34.9613,34.9697,29914.0
2017-10-27 10:40:00,41.96,41.96,41.91,41.94,24190.0,34.9697,34.9697,34.928,34.953,24190.0
2017-10-27 10:45:00,41.96,41.96,41.91,41.92,22124.0,34.9697,34.9697,34.928,34.9363,22124.0
2017-10-27 10:50:00,41.92,41.95,41.92,41.94,15582.0,34.9363,34.9613,34.9363,34.953,15582.0
2017-10-27 10:55:00,41.94,41.96,41.93,41.94,26316.0,34.953,34.9697,34.9447,34.953,26316.0
2017-10-27 11:00:00,41.94,41.97,41.92,41.95,24020.0,34.953,34.978,34.9363,34.9613,24020.0
2017-10-27 11:05:00,41.96,41.99,41.95,41.95,26882.0,34.9697,34.9947,34.9613,34.9613,26882.0
2017-10-27 11:10:00,41.96,41.97,41.94,41.94,16218.0,34.9697,34.978,34.953,34.953,16218.0
2017-10-27 11:15:00,41.94,41.96,41.94,41.95,15406.0,34.953,34.9697,34.953,34.9613,15406.0
2017-10-27 11:20:00,41.95,41.96,41.9,41.9,16560.0,34.9613,34.9697,34.9197,34.9197,16560.0
2017-10-27 11:25:00,41.9,41.92,41.85,41.91,29728.0,34.9197,34.9363,34.878,34.928,29728.0
2017-10-27 11:30:00,41.91,41.95,41.91,41.95,15026.0,34.928,34.9613,34.928,34.9613,15026.0
2017-10-27 11:35:00,41.94,41.95,41.9,41.95,24936.0,34.953,34.9613,34.9197,34.9613,24936.0
2017-10-27 11:40:00,41.95,41.99,41.94,41.98,12410.0,34.9613,34.9947,34.953,34.9863,12410.0
2017-10-27 11:45:00,41.99,42.02,41.99,42.01,22198.0,34.9947,35.0197,34.9947,35.0114,22198.0
2017-10-27 11:50:00,42.01,42.01,41.94,41.97,12996.0,35.0114,35.0114,34.953,34.978,12996.0
2017-10-27 11:55:00,41.97,42.01,41.96,41.98,25214.0,34.978,35.0114,34.9697,34.9863,25214.0
2017-10-27 12:00:00,41.97,41.99,41.95,41.97,13850.0,34.978,34.9947,34.9613,34.978,13850.0
2017-10-27 12:05:00,41.98,42.0,41.98,41.99,14426.0,34.9863,35.003,34.9863,34.9947,14426.0
2017-10-27 12:10:00,41.99,41.99,41.94,41.97,20106.0,34.9947,34.9947,34.953,34.978,20106.0
2017-10-27 12:15:00,41.97,41.99,41.95,41.98,13516.0,34.978,34.9947,34.9613,34.9863,13516.0
2017-10-27 12:20:00,41.98,41.99,41.96,41.96,13130.0,34.9863,34.9947,34.9697,34.9697,13130.0
2017-10-27 12:25:00,41.97,42.0,41.97,41.98,21272.0,34.978,35.003,34.978,34.9863,21272.0
2017-10-27 12:30:00,41.97,41.99,41.97,41.98,11020.0,34.978,34.9947,34.978,34.9863,11020.0
2017-10-27 12:35:00,41.98,41.98,41.95,41.95,22668.0,34.9863,34.9863,34.9613,34.9613,22668.0
2017-10-27 12:40:00,41.95,41.99,41.95,41.97,15260.0,34.9613,34.9947,34.9613,34.978,15260.0
2017-10-27 12:45:00,41.97,42.0,41.96,41.98,21336.0,34.978,35.003,34.9697,34.9863,21336.0
2017-10-27 12:50:00,41.98,41.99,41.97,41.97,21080.0,34.9863,34.9947,34.978,34.978,21080.0
2017-10-27 12:55:00,41.98,42.0,41.98,42.0,11922.0,34.9863,35.003,34.9863,35.003,11922.0
2017-10-27 13:00:00,41.99,42.02,41.99,42.01,19586.0,34.9947,35.0197,34.9947,35.0114,19586.0
2017-10-27 13:05:00,42.02,42.02,41.99,42.0,12382.0,35.0197,35.0197,34.9947,35.003,12382.0
2017-10-27 13:10:00,42.0,42.0,41.97,41.99,29702.0,35.003,35.003,34.978,34.9947,29702.0
2017-10-27 13:15:00,42.0,42.01,41.99,42.01,13234.0,35.003,35.0114,34.9947,35.0114,13234.0
2017-10-27 13:20:00,42.01,42.01,41.97,41.98,12334.0,35.0114,35.0114,34.978,34.9863,12334.0
2017-10-27 13:25:00,41.98,41.99,41.97,41.98,10042.0,34.9863,34.9947,34.978,34.9863,10042.0
2017-10-27 13:30:00,41.98,41.98,41.98,41.98,8886.0,34.9863,34.9863,34.9863,34.9863,8886.0
2017-10-27 13:35:00,41.98,41.98,41.95,41.95,20342.0,34.9863,34.9863,34.9613,34.9613,20342.0
2017-10-27 13:40:00,41.96,41.96,41.94,41.95,15506.0,34.9697,34.9697,34.953,34.9613,15506.0
2017-10-27 13:45:00,41.95,41.96,41.94,41.95,22340.0,34.9613,34.9697,34.953,34.9613,22340.0
2017-10-27 13:50:00,41.95,41.95,41.92,41.92,25730.0,34.9613,34.9613,34.9363,34.9363,25730.0
2017-10-27 13:55:00,41.92,41.92,41.88,41.92,26642.0,34.9363,34.9363,34.903,34.9363,26642.0
2017-10-27 14:00:00,41.92,41.92,41.87,41.88,24332.0,34.9363,34.9363,34.8947,34.903,24332.0
2017-10-27 14:05:00,41.88,41.95,41.88,41.95,26974.0,34.903,34.9613,34.903,34.9613,26974.0
2017-10-27 14:10:00,41.95,41.98,41.94,41.98,17600.0,34.9613,34.9863,34.953,34.9863,17600.0
2017-10-27 14:15:00,41.98,42.0,41.98,41.99,33312.0,34.9863,35.003,34.9863,34.9947,33312.0
2017-10-27 14:20:00,41.99,42.02,41.96,41.96,41518.0,34.9947,35.0197,34.9697,34.9697,41518.0
2017-10-27 14:25:00,41.96,41.98,41.94,41.98,24872.0,34.9697,34.9863,34.953,34.9863,24872.0
2017-10-27 14:30:00,41.98,41.99,41.96,41.96,24916.0,34.9863,34.9947,34.9697,34.9697,24916.0
2017-10-27 14:35:00,41.96,41.96,41.92,41.94,23628.0,34.9697,34.9697,34.9363,34.953,23628.0
2017-10-27 14:40:00,41.94,41.95,41.93,41.95,15782.0,34.953,34.9613,34.9447,34.9613,15782.0
2017-10-27 14:45:00,41.95,41.95,41.88,41.88,23766.0,34.9613,34.9613,34.903,34.903,23766.0
2017-10-27 14:50:00,41.88,41.9,41.88,41.9,25272.0,34.903,34.9197,34.903,34.9197,25272.0
2017-10-27 14:55:00,41.9,41.93,41.9,41.91,19706.0,34.9197,34.9447,34.9197,34.928,19706.0
2017-10-27 15:00:00,41.9,41.92,41.9,41.9,30210.0,34.9197,34.9363,34.9197,34.9197,30210.0
2017-10-27 15:05:00,41.9,41.9,41.84,41.86,36462.0,34.9197,34.9197,34.8697,34.8863,36462.0
2017-10-27 15:10:00,41.87,41.9,41.86,41.9,23714.0,34.8947,34.9197,34.8863,34.9197,23714.0
2017-10-27 15:15:00,41.91,41.91,41.87,41.87,27054.0,34.928,34.928,34.8947,34.8947,27054.0
2017-10-27 15:20:00,41.87,41.94,41.87,41.94,35658.0,34.8947,34.953,34.8947,34.953,35658.0
2017-10-27 15:25:00,41.94,41.94,41.91,41.93,45948.0,34.953,34.953,34.928,34.9447,45948.0
2017-10-27 15:30:00,41.93,41.94,41.9,41.92,42830.0,34.9447,34.953,34.9197,34.9363,42830.0
2017-10-27 15:35:00,41.93,41.94,41.88,41.92,62056.0,34.9447,34.953,34.903,34.9363,62056.0
2017-10-27 15:40:00,41.92,41.93,41.9,41.9,61870.0,34.9363,34.9447,34.9197,34.9197,61870.0
2017-10-27 15:45:00,41.9,41.93,41.9,41.93,76610.0,34.9197,34.9447,34.9197,34.9447,76610.0
2017-10-27 15:50:00,41.93,41.95,41.92,41.92,82732.0,34.9447,34.9613,34.9363,34.9363,82732.0
2017-10-27 15:55:00,41.93,41.97,41.91,41.97,229778.0,34.9447,34.978,34.928,34.978,229778.0
2017-10-30 09:30:00,41.85,41.92,41.82,41.92,27492.0,34.878,34.9363,34.853,34.9363,27492.0
2017-10-30 09:35:00,41.92,41.96,41.91,41.93,6414.0,34.9363,34.9697,34.928,34.9447,6414.0
2017-10-30 09:40:00,41.93,41.99,41.93,41.95,12742.0,34.9447,34.9947,34.9447,34.9613,12742.0
2017-10-30 09:45:00,41.94,41.97,41.9,41.93,28522.0,34.953,34.978,34.9197,34.9447,28522.0
2017-10-30 09:50:00,41.95,41.97,41.93,41.95,17040.0,34.9613,34.978,34.9447,34.9613,17040.0
2017-10-30 09:55:00,41.97,41.99,41.95,41.99,9846.0,34.978,34.9947,34.9613,34.9947,9846.0
2017-10-30 10:00:00,41.99,42.02,41.96,42.02,11910.0,34.9947,35.0197,34.9697,35.0197,11910.0
2017-10-30 10:05:00,42.02,42.07,41.99,41.99,20502.0,35.0197,35.0614,34.9947,34.9947,20502.0
2017-10-30 10:10:00,41.97,41.98,41.91,41.94,20120.0,34.978,34.9863,34.928,34.953,20120.0
2017-10-30 10:15:00,41.93,41.93,41.87,41.92,14368.0,34.9447,34.9447,34.8947,34.9363,14368.0
2017-10-30 10:20:00,41.93,41.96,41.93,41.96,13568.0,34.9447,34.9697,34.9447,34.9697,13568.0
2017-10-30 10:25:00,41.96,41.96,41.92,41.95,21008.0,34.9697,34.9697,34.9363,34.9613,21008.0
2017-10-30 10:30:00,41.95,42.02,41.93,42.02,50564.0,34.9613,35.0197,34.9447,35.0197,50564.0
2017-10-30 10:35:00,42.02,42.02,41.98,42.0,25514.0,35.0197,35.0197,34.9863,35.003,25514.0
2017-10-30 10:40:00,42.01,42.03,42.0,42.01,11490.0,35.0114,35.028,35.003,35.0114,11490.0
2017-10-30 10:45:00,42.01,42.02,41.99,42.0,11040.0,35.0114,35.0197,34.9947,35.003,11040.0
2017-10-30 10:50:00,42.02,42.02,41.99,41.99,13924.0,35.0197,35.0197,34.9947,34.9947,13924.0
2017-10-30 10:55:00,41.99,42.02,41.99,42.01,9200.0,34.9947,35.0197,34.9947,35.0114,9200.0
2017-10-30 11:00:00,42.01,42.04,42.01,42.03,9014.0,35.0114,35.0364,35.0114,35.028,9014.0
2017-10-30 11:05:00,42.04,42.06,42.03,42.05,7710.0,35.0364,35.053,35.028,35.0447,7710.0
2017-10-30 11:10:00,42.06,42.09,42.04,42.07,14500.0,35.053,35.078,35.0364,35.0614,14500.0
2017-10-30 11:15:00,42.08,42.1,42.07,42.07,13244.0,35.0697,35.0864,35.0614,35.0614,13244.0
2017-10-30 11:20:00,42.07,42.1,42.06,42.06,14844.0,35.0614,35.0864,35.053,35.053,14844.0
2017-10-30 11:25:00,42.06,42.09,42.04,42.08,19072.0,35.053,35.078,35.0364,35.0697,19072.0
2017-10-30 11:30:00,42.06,42.09,42.04,42.05,19332.0,35.053,35.078,35.0364,35.0447,19332.0
2017-10-30 11:35:00,42.04,42.04,41.97,41.98,16206.0,35.0364,35.0364,34.978,34.9863,16206.0
2017-10-30 11:40:00,41.99,41.99,41.94,41.96,17762.0,34.9947,34.9947,34.953,34.9697,17762.0
2017-10-30 11:45:00,41.95,42.0,41.93,42.0,7050.0,34.9613,35.003,34.9447,35.003,7050.0
2017-10-30 11:50:00,41.99,41.99,41.94,41.94,18388.0,34.9947,34.9947,34.953,34.953,18388.0
2017-10-30 11:55:00,41.95,41.99,41.94,41.99,15200.0,34.9613,34.9947,34.953,34.9947,15200.0
2017-10-30 12:00:00,41.98,42.0,41.97,42.0,8176.0,34.9863,35.003,34.978,35.003,8176.0
2017-10-30 12:05:00,42.01,42.01,41.99,41.99,18356.0,35.0114,35.0114,34.9947,34.9947,18356.0
2017-10-30 12:10:00,41.99,42.01,41.98,42.0,25900.0,34.9947,35.0114,34.9863,35.003,25900.0
2017-10-30 12:15:00,42.0,42.01,41.98,41.98,10000.0,35.003,35.0114,34.9863,34.9863,10000.0
2017-10-30 12:20:00,41.97,41.99,41.96,41.99,17208.0,34.978,34.9947,34.9697,34.9947,17208.0
2017-10-30 12:25:00,41.99,41.99,41.95,41.96,16884.0,34.9947,34.9947,34.9613,34.9697,16884.0
2017-10-30 12:30:00,41.97,41.98,41.95,41.95,8554.0,34.978,34.9863,34.9613,34.9613,8554.0
2017-10-30 12:35:00,41.97,41.99,41.95,41.95,13360.0,34.978,34.9947,34.9613,34.9613,13360.0
2017-10-30 12:40:00,41.95,41.99,41.95,41.99,15200.0,34.9613,34.9947,34.9613,34.9947,15200.0
2017-10-30 12:45:00,41.99,42.01,41.97,41.99,15102.0,34.9947,35.0114,34.978,34.9947,15102.0
2017-10-30 12:50:00,41.99,42.01,41.98,42.01,17600.0,34.9947,35.0114,34.9863,35.0114,17600.0
2017-10-30 12:55:00,42.0,42.0,41.98,41.98,10668.0,35.003,35.003,34.9863,34.9863,10668.0
2017-10-30 13:00:00,41.99,42.02,41.99,42.01,8400.0,34.9947,35.0197,34.9947,35.0114,8400.0
2017-10-30 13:05:00,42.01,42.02,41.99,42.01,9130.0,35.0114,35.0197,34.9947,35.0114,9130.0
2017-10-30 13:10:00,42.01,42.02,42.01,42.02,6048.0,35.0114,35.0197,35.0114,35.0197,6048.0
2017-10-30 13:15:00,42.02,42.02,41.99,41.99,11722.0,35.0197,35.0197,34.9947,34.9947,11722.0
2017-10-30 13:20:00,42.0,42.01,41.97,41.98,8244.0,35.003,35.0114,34.978,34.9863,8244.0
2017-10-30 13:25:00,41.99,42.0,41.99,42.0,7694.0,34.9947,35.003,34.9947,35.003,7694.0
2017-10-30 13:30:00,42.01,42.02,41.99,42.01,15604.0,35.0114,35.0197,34.9947,35.0114,15604.0
2017-10-30 13:35:00,42.01,42.01,41.97,41.98,13148.0,35.0114,35.0114,34.978,34.9863,13148.0
2017-10-30 13:40:00,41.99,42.01,41.97,41.98,20242.0,34.9947,35.0114,34.978,34.9863,20242.0
2017-10-30 13:45:00,41.98,42.02,41.98,42.02,16734.0,34.9863,35.0197,34.9863,35.0197,16734.0
2017-10-30 13:50:00,42.03,42.03,41.97,41.98,14484.0,35.028,35.028,34.978,34.9863,14484.0
2017-10-30 13:55:00,41.98,41.99,41.94,41.94,10896.0,34.9863,34.9947,34.953,34.953,10896.0
2017-10-30 14:00:00,41.93,41.94,41.92,41.94,11816.0,34.9447,34.953,34.9363,34.953,11816.0
2017-10-30 14:05:00,41.95,41.97,41.94,41.94,14576.0,34.9613,34.978,34.953,34.953,14576.0
2017-10-30 14:10:00,41.94,41.97,41.94,41.96,16508.0,34.953,34.978,34.953,34.9697,16508.0
2017-10-30 14:15:00,41.96,41.97,41.94,41.97,23712.0,34.9697,34.978,34.953,34.978,23712.0
2017-10-30 14:20:00,41.96,41.98,41.94,41.96,11890.0,34.9697,34.9863,34.953,34.9697,11890.0
2017-10-30 14:25:00,41.98,41.98,41.96,41.98,11246.0,34.9863,34.9863,34.9697,34.9863,11246.0
2017-10-30 14:30:00,41.98,41.98,41.95,41.96,15350.0,34.9863,34.9863,34.9613,34.9697,15350.0
2017-10-30 14:35:00,41.96,41.97,41.96,41.97,8538.0,34.9697,34.978,34.9697,34.978,8538.0
2017-10-30 14:40:00,41.96,41.99,41.96,41.98,10336.0,34.9697,34.9947,34.9697,34.9863,10336.0
2017-10-30 14:45:00,41.99,42.01,41.99,42.01,16786.0,34.9947,35.0114,34.9947,35.0114,16786.0
2017-10-30 14:50:00,42.01,42.02,41.98,41.98,9090.0,35.0114,35.0197,34.9863,34.9863,9090.0
2017-10-30 14:55:00,41.99,42.01,41.97,41.97,11696.0,34.9947,35.0114,34.978,34.978,11696.0
2017-10-30 15:00:00,41.99,41.99,41.96,41.96,15684.0,34.9947,34.9947,34.9697,34.9697,15684.0
2017-10-30 15:05:00,41.96,41.97,41.93,41.94,18232.0,34.9697,34.978,34.9447,34.953,18232.0
2017-10-30 15:10:00,41.94,41.94,41.88,41.88,16406.0,34.953,34.953,34.903,34.903,16406.0
2017-10-30 15:15:00,41.88,41.91,41.87,41.91,22858.0,34.903,34.928,34.8947,34.928,22858.0
2017-10-30 15:20:00,41.91,41.93,41.9,41.91,26286.0,34.928,34.9447,34.9197,34.928,26286.0
2017-10-30 15:25:00,41.91,41.94,41.9,41.94,30382.0,34.928,34.953,34.9197,34.953,30382.0
2017-10-30 15:30:00,41.94,41.95,41.93,41.94,34816.0,34.953,34.9613,34.9447,34.953,34816.0
2017-10-30 15:35:00,41.94,41.94,41.91,41.93,39086.0,34.953,34.953,34.928,34.9447,39086.0
2017-10-30 15:40:00,41.93,41.98,41.93,41.97,47012.0,34.9447,34.9863,34.9447,34.978,47012.0
2017-10-30 15:45:00,41.97,41.97,41.94,41.95,65106.0,34.978,34.978,34.953,34.9613,65106.0
2017-10-30 15:50:00,41.95,41.98,41.95,41.97,63000.0,34.9613,34.9863,34.9613,34.978,63000.0
2017-10-30 15:55:00,41.98,41.98,41.92,41.92,214168.0,34.9863,34.9863,34.9363,34.9363,214168.0
2017-10-31 09:30:00,41.91,41.99,41.84,41.97,22702.0,34.928,34.9947,34.8697,34.978,22702.0
2017-10-31 09:35:00,41.94,42.04,41.93,41.99,6960.0,34.953,35.0364,34.9447,34.9947,6960.0
2017-10-31 09:40:00,42.0,42.04,41.95,42.0,10200.0,35.003,35.0364,34.9613,35.003,10200.0
2017-10-31 09:45:00,42.0,42.02,41.91,41.94,12628.0,35.003,35.0197,34.928,34.953,12628.0
2017-10-31 09:50:00,41.93,41.97,41.91,41.95,15148.0,34.9447,34.978,34.928,34.9613,15148.0
2017-10-31 09:55:00,41.95,41.96,41.92,41.94,14450.0,34.9613,34.9697,34.9363,34.953,14450.0
2017-10-31 10:00:00,41.94,41.94,41.91,41.92,7878.0,34.953,34.953,34.928,34.9363,7878.0
2017-10-31 10:05:00,41.9,41.9,41.85,41.88,17486.0,34.9197,34.9197,34.878,34.903,17486.0
2017-10-31 10:10:00,41.87,41.87,41.83,41.83,17518.0,34.8947,34.8947,34.8613,34.8613,17518.0
2017-10-31 10:15:00,41.84,41.87,41.83,41.83,10358.0,34.8697,34.8947,34.8613,34.8613,10358.0
2017-10-31 10:20:00,41.85,41.87,41.84,41.87,10326.0,34.878,34.8947,34.8697,34.8947,10326.0
2017-10-31 10:25:00,41.87,41.88,41.85,41.88,13878.0,34.8947,34.903,34.878,34.903,13878.0
2017-10-31 10:30:00,41.88,41.92,41.88,41.91,21674.0,34.903,34.9363,34.903,34.928,21674.0
2017-10-31 10:35:00,41.91,41.92,41.89,41.92,13358.0,34.928,34.9363,34.9113,34.9363,13358.0
2017-10-31 10:40:00,41.91,41.93,41.9,41.91,11950.0,34.928,34.9447,34.9197,34.928,11950.0
2017-10-31 10:45:00,41.91,41.94,41.9,41.93,8424.0,34.928,34.953,34.9197,34.9447,8424.0
2017-10-31 10:50:00,41.94,42.0,41.94,41.98,12208.0,34.953,35.003,34.953,34.9863,12208.0
2017-10-31 10:55:00,41.98,42.04,41.96,42.04,17498.0,34.9863,35.0364,34.9697,35.0364,17498.0
2017-10-31 11:00:00,42.02,42.02,42.01,42.01,7368.0,35.0197,35.0197,35.0114,35.0114,7368.0
2017-10-31 11:05:00,42.01,42.01,41.99,41.99,7844.0,35.0114,35.0114,34.9947,34.9947,7844.0
2017-10-31 11:10:00,41.99,42.05,41.99,42.04,10010.0,34.9947,35.0447,34.9947,35.0364,10010.0
2017-10-31 11:15:00,42.05,42.05,42.03,42.05,5022.0,35.0447,35.0447,35.028,35.0447,5022.0
2017-10-31 11:20:00,42.05,42.05,42.01,42.01,3056.0,35.0447,35.0447,35.0114,35.0114,3056.0
2017-10-31 11:25:00,42.01,42.02,42.01,42.02,10450.0,35.0114,35.0197,35.0114,35.0197,10450.0
2017-10-31 11:30:00,42.01,42.03,42.01,42.01,16570.0,35.0114,35.028,35.0114,35.0114,16570.0
2017-10-31 11:35:00,42.0,42.0,41.92,41.94,14560.0,35.003,35.003,34.9363,34.953,14560.0
2017-10-31 11:40:00,41.93,41.97,41.93,41.93,9496.0,34.9447,34.978,34.9447,34.9447,9496.0
2017-10-31 11:45:00,41.92,41.93,41.88,41.89,11192.0,34.9363,34.9447,34.903,34.9113,11192.0
2017-10-31 11:50:00,41.89,41.94,41.89,41.94,10786.0,34.9113,34.953,34.9113,34.953,10786.0
2017-10-31 11:55:00,41.94,41.97,41.94,41.97,10962.0,34.953,34.978,34.953,34.978,10962.0
2017-10-31 12:00:00,41.96,41.99,41.96,41.98,6104.0,34.9697,34.9947,34.9697,34.9863,6104.0
2017-10-31 12:05:00,41.98,41.98,41.92,41.93,10556.0,34.9863,34.9863,34.9363,34.9447,10556.0
2017-10-31 12:10:00,41.93,41.97,41.93,41.97,10730.0,34.9447,34.978,34.9447,34.978,10730.0
2017-10-31 12:15:00,41.97,41.98,41.94,41.96,6032.0,34.978,34.9863,34.953,34.9697,6032.0
2017-10-31 12:20:00,41.96,41.98,41.96,41.96,8456.0,34.9697,34.9863,34.9697,34.9697,8456.0
2017-10-31 12:25:00,41.97,41.97,41.92,41.93,12592.0,34.978,34.978,34.9363,34.9447,12592.0
2017-10-31 12:30:00,41.94,41.95,41.9,41.9,4900.0,34.953,34.9613,34.9197,34.9197,4900.0
2017-10-31 12:35:00,41.91,41.95,41.91,41.95,20674.0,34.928,34.9613,34.928,34.9613,20674.0
2017-10-31 12:40:00,41.96,41.99,41.95,41.99,16130.0,34.9697,34.9947,34.9613,34.9947,16130.0
2017-10-31 12:45:00,41.99,41.99,41.97,41.99,13600.0,34.9947,34.9947,34.978,34.9947,13600.0
2017-10-31 12:50:00,41.99,41.99,41.97,41.99,7218.0,34.9947,34.9947,34.978,34.9947,7218.0
2017-10-31 12:55:00,41.99,41.99,41.96,41.97,11008.0,34.9947,34.9947,34.9697,34.978,11008.0
2017-10-31 13:00:00,41.96,41.96,41.93,41.95,10092.0,34.9697,34.9697,34.9447,34.9613,10092.0
2017-10-31 13:05:00,41.94,41.96,41.93,41.95,6800.0,34.953,34.9697,34.9447,34.9613,6800.0
2017-10-31 13:10:00,41.95,41.97,41.95,41.97,10582.0,34.9613,34.978,34.9613,34.978,10582.0
2017-10-31 13:15:00,41.96,41.97,41.95,41.97,9700.0,34.9697,34.978,34.9613,34.978,9700.0
2017-10-31 13:20:00,41.96,41.97,41.94,41.95,15280.0,34.9697,34.978,34.953,34.9613,15280.0
2017-10-31 13:25:00,41.94,41.95,41.92,41.93,7448.0,34.953,34.9613,34.9363,34.9447,7448.0
2017-10-31 13:30:00,41.93,41.95,41.93,41.94,14774.0,34.9447,34.9613,34.9447,34.953,14774.0
2017-10-31 13:35:00,41.92,41.94,41.92,41.94,2400.0,34.9363,34.953,34.9363,34.953,2400.0
2017-10-31 13:40:00,41.94,41.95,41.93,41.94,11640.0,34.953,34.9613,34.9447,34.953,11640.0
2017-10-31 13:45:00,41.94,41.96,41.94,41.96,13558.0,34.953,34.9697,34.953,34.9697,13558.0
2017-10-31 13:50:00,41.96,41.96,41.93,41.93,8800.0,34.9697,34.9697,34.9447,34.9447,8800.0
2017-10-31 13:55:00,41.93,41.95,41.93,41.94,17424.0,34.9447,34.9613,34.9447,34.953,17424.0
2017-10-31 14:00:00,41.94,41.95,41.92,41.93,17282.0,34.953,34.9613,34.9363,34.9447,17282.0
2017-10-31 14:05:00,41.92,41.94,41.9,41.9,19662.0,34.9363,34.953,34.9197,34.9197,19662.0
2017-10-31 14:10:00,41.9,41.94,41.9,41.94,27318.0,34.9197,34.953,34.9197,34.953,27318.0
2017-10-31 14:15:00,41.94,41.97,41.93,41.94,25254.0,34.953,34.978,34.9447,34.953,25254.0
2017-10-31 14:20:00,41.95,41.96,41.94,41.95,14810.0,34.9613,34.9697,34.953,34.9613,14810.0
2017-10-31 14:25:00,41.95,41.98,41.94,41.97,25214.0,34.9613,34.9863,34.953,34.978,25214.0
2017-10-31 14:30:00,41.98,41.98,41.93,41.95,13990.0,34.9863,34.9863,34.9447,34.9613,13990.0
2017-10-31 14:35:00,41.95,41.96,41.94,41.95,7900.0,34.9613,34.9697,34.953,34.9613,7900.0
2017-10-31 14:40:00,41.95,41.95,41.94,41.94,14000.0,34.9613,34.9613,34.953,34.953,14000.0
2017-10-31 14:45:00,41.94,41.95,41.94,41.95,11736.0,34.953,34.9613,34.953,34.9613,11736.0
2017-10-31 14:50:00,41.95,41.96,41.94,41.95,11338.0,34.9613,34.9697,34.953,34.9613,11338.0
2017-10-31 14:55:00,41.96,41.97,41.95,41.97,25686.0,34.9697,34.978,34.9613,34.978,25686.0
2017-10-31 15:00:00,41.97,41.97,41.96,41.97,24014.0,34.978,34.978,34.9697,34.978,24014.0
2017-10-31 15:05:00,41.97,41.98,41.96,41.96,25642.0,34.978,34.9863,34.9697,34.9697,25642.0
2017-10-31 15:10:00,41.96,41.97,41.95,41.97,17080.0,34.9697,34.978,34.9613,34.978,17080.0
2017-10-31 15:15:00,41.96,41.97,41.96,41.96,22758.0,34.9697,34.978,34.9697,34.9697,22758.0
2017-10-31 15:20:00,41.96,41.98,41.96,41.97,27456.0,34.9697,34.9863,34.9697,34.978,27456.0
2017-10-31 15:25:00,41.97,41.99,41.97,41.99,30758.0,34.978,34.9947,34.978,34.9947,30758.0
2017-10-31 15:30:00,41.99,41.99,41.96,41.98,53966.0,34.9947,34.9947,34.9697,34.9863,53966.0
2017-10-31 15:35:00,41.98,41.98,41.94,41.94,42844.0,34.9863,34.9863,34.953,34.953,42844.0
2017-10-31 15:40:00,41.94,41.95,41.93,41.94,53108.0,34.953,34.9613,34.9447,34.953,53108.0
2017-10-31 15:45:00,41.94,41.94,41.9,41.94,76422.0,34.953,34.953,34.9197,34.953,76422.0
2017-10-31 15:50:00,41.94,41.95,41.92,41.93,67500.0,34.953,34.9613,34.9363,34.9447,67500.0
2017-10-31 15:55:00,41.93,41.95,41.91,41.94,127850.0,34.9447,34.9613,34.928,34.953,127850.0
2017-11-01 09:30:00,42.07,42.08,41.99,42.03,38040.0,35.0614,35.0697,34.9947,35.028,38040.0
2017-11-01 09:35:00,42.05,42.11,42.05,42.1,14400.0,35.0447,35.0947,35.0447,35.0864,14400.0
2017-11-01 09:40:00,42.12,42.19,42.12,42.17,24172.0,35.103,35.1614,35.103,35.1447,24172.0
2017-11-01 09:45:00,42.16,42.17,42.07,42.08,21614.0,35.1364,35.1447,35.0614,35.0697,21614.0
2017-11-01 09:50:00,42.1,42.1,42.05,42.1,33168.0,35.0864,35.0864,35.0447,35.0864,33168.0
2017-11-01 09:55:00,42.11,42.17,42.08,42.17,16350.0,35.0947,35.1447,35.0697,35.1447,16350.0
2017-11-01 10:00:00,42.16,42.18,42.13,42.13,20624.0,35.1364,35.153,35.1114,35.1114,20624.0
2017-11-01 10:05:00,42.1,42.17,42.1,42.15,9900.0,35.0864,35.1447,35.0864,35.128,9900.0
2017-11-01 10:10:00,42.14,42.18,42.12,42.17,8800.0,35.1197,35.153,35.103,35.1447,8800.0
2017-11-01 10:15:00,42.16,42.18,42.13,42.18,14188.0,35.1364,35.153,35.1114,35.153,14188.0
2017-11-01 10:20:00,42.16,42.26,42.16,42.23,59138.0,35.1364,35.2197,35.1364,35.1947,59138.0
2017-11-01 10:25:00,42.22,42.24,42.2,42.21,13012.0,35.1864,35.203,35.1697,35.178,13012.0
2017-11-01 10:30:00,42.19,42.23,42.17,42.23,18916.0,35.1614,35.1947,35.1447,35.1947,18916.0
2017-11-01 10:35:00,42.24,42.27,42.21,42.23,15850.0,35.203,35.228,35.178,35.1947,15850.0
2017-11-01 10:40:00,42.23,42.3,42.23,42.27,43500.0,35.1947,35.253,35.1947,35.228,43500.0
2017-11-01 10:45:00,42.27,42.3,42.25,42.26,31086.0,35.228,35.253,35.2114,35.2197,31086.0
2017-11-01 10:50:00,42.26,42.29,42.23,42.27,45432.0,35.2197,35.2447,35.1947,35.228,45432.0
2017-11-01 10:55:00,42.27,42.27,42.22,42.26,23006.0,35.228,35.228,35.1864,35.2197,23006.0
2017-11-01 11:00:00,42.26,42.3,42.26,42.26,8272.0,35.2197,35.253,35.2197,35.2197,8272.0
2017-11-01 11:05:00,42.27,42.31,42.26,42.3,8804.0,35.228,35.2614,35.2197,35.253,8804.0
2017-11-01 11:10:00,42.31,42.31,42.29,42.29,17352.0,35.2614,35.2614,35.2447,35.2447,17352.0
2017-11-01 11:15:00,42.28,42.3,42.27,42.3,7520.0,35.2364,35.253,35.228,35.253,7520.0
2017-11-01 11:20:00,42.29,42.31,42.27,42.31,13996.0,35.2447,35.2614,35.228,35.2614,13996.0
2017-11-01 11:25:00,42.31,42.33,42.3,42.3,9700.0,35.2614,35.278,35.253,35.253,9700.0
2017-11-01 11:30:00,42.31,42.33,42.3,42.31,31618.0,35.2614,35.278,35.253,35.2614,31618.0
2017-11-01 11:35:00,42.32,42.32,42.26,42.27,10096.0,35.2697,35.2697,35.2197,35.228,10096.0
2017-11-01 11:40:00,42.26,42.27,42.1,42.18,174012.0,35.2197,35.228,35.0864,35.153,174012.0
2017-11-01 11:45:00,42.18,42.19,42.15,42.18,5880.0,35.153,35.1614,35.128,35.153,5880.0
2017-11-01 11:50:00,42.17,42.18,42.15,42.15,5650.0,35.1447,35.153,35.128,35.128,5650.0
2017-11-01 11:55:00,42.15,42.2,42.15,42.19,7116.0,35.128,35.1697,35.128,35.1614,7116.0
2017-11-01 12:00:00,42.19,42.19,42.14,42.16,6072.0,35.1614,35.1614,35.1197,35.1364,6072.0
2017-11-01 12:05:00,42.18,42.18,42.15,42.15,3400.0,35.153,35.153,35.128,35.128,3400.0
2017-11-01 12:10:00,42.15,42.15,42.13,42.13,5800.0,35.128,35.128,35.1114,35.1114,5800.0
2017-11-01 12:15:00,42.13,42.17,42.13,42.17,112740.0,35.1114,35.1447,35.1114,35.1447,112740.0
2017-11-01 12:20:00,42.17,42.2,42.17,42.2,6700.0,35.1447,35.1697,35.1447,35.1697,6700.0
2017-11-01 12:25:00,42.2,42.22,42.19,42.21,9310.0,35.1697,35.1864,35.1614,35.178,9310.0
2017-11-01 12:30:00,42.22,42.22,42.19,42.19,7600.0,35.1864,35.1864,35.1614,35.1614,7600.0
2017-11-01 12:35:00,42.19,42.19,42.17,42.17,12214.0,35.1614,35.1614,35.1447,35.1447,12214.0
2017-11-01 12:40:00,42.17,42.17,42.16,42.16,11006.0,35.1447,35.1447,35.1364,35.1364,11006.0
2017-11-01 12:45:00,42.16,42.17,42.14,42.15,13538.0,35.1364,35.1447,35.1197,35.128,13538.0
2017-11-01 12:50:00,42.15,42.16,42.15,42.15,9600.0,35.128,35.1364,35.128,35.128,9600.0
2017-11-01 12:55:00,42.16,42.17,42.15,42.15,8630.0,35.1364,35.1447,35.128,35.128,8630.0
2017-11-01 13:00:00,42.15,42.17,42.14,42.15,9196.0,35.128,35.1447,35.1197,35.128,9196.0
2017-11-01 13:05:00,42.15,42.16,42.14,42.16,12734.0,35.128,35.1364,35.1197,35.1364,12734.0
2017-11-01 13:10:00,42.16,42.17,42.15,42.15,8800.0,35.1364,35.1447,35.128,35.128,8800.0
2017-11-01 13:15:00,42.15,42.17,42.14,42.16,6298.0,35.128,35.1447,35.1197,35.1364,6298.0
2017-11-01 13:20:00,42.16,42.17,42.15,42.16,14364.0,35.1364,35.1447,35.128,35.1364,14364.0
2017-11-01 13:25:00,42.16,42.17,42.15,42.16,46778.0,35.1364,35.1447,35.128,35.1364,46778.0
2017-11-01 13:30:00,42.16,42.17,42.12,42.13,64390.0,35.1364,35.1447,35.103,35.1114,64390.0
2017-11-01 13:35:00,42.13,42.14,42.12,42.14,14448.0,35.1114,35.1197,35.103,35.1197,14448.0
2017-11-01 13:40:00,42.13,42.15,42.12,42.13,12592.0,35.1114,35.128,35.103,35.1114,12592.0
2017-11-01 13:45:00,42.13,42.14,42.12,42.13,24800.0,35.1114,35.1197,35.103,35.1114,24800.0
2017-11-01 13:50:00,42.13,42.15,42.12,42.14,8134.0,35.1114,35.128,35.103,35.1197,8134.0
2017-11-01 13:55:00,42.13,42.25,42.13,42.19,18716.0,35.1114,35.2114,35.1114,35.1614,18716.0
2017-11-01 14:00:00,42.19,42.2,42.17,42.2,14852.0,35.1614,35.1697,35.1447,35.1697,14852.0
2017-11-01 14:05:00,42.21,42.22,42.2,42.2,22618.0,35.178,35.1864,35.1697,35.1697,22618.0
2017-11-01 14:10:00,42.2,42.23,42.2,42.23,19698.0,35.1697,35.1947,35.1697,35.1947,19698.0
2017-11-01 14:15:00,42.24,42.24,42.21,42.22,12936.0,35.203,35.203,35.178,35.1864,12936.0
2017-11-01 14:20:00,42.22,42.24,42.21,42.24,15384.0,35.1864,35.203,35.178,35.203,15384.0
2017-11-01 14:25:00,42.24,42.24,42.2,42.2,15580.0,35.203,35.203,35.1697,35.1697,15580.0
2017-11-01 14:30:00,42.2,42.23,42.2,42.22,16158.0,35.1697,35.1947,35.1697,35.1864,16158.0
2017-11-01 14:35:00,42.22,42.27,42.22,42.25,17186.0,35.1864,35.228,35.1864,35.2114,17186.0
2017-11-01 14:40:00,42.24,42.27,42.24,42.27,18252.0,35.203,35.228,35.203,35.228,18252.0
2017-11-01 14:45:00,42.28,42.31,42.28,42.3,16214.0,35.2364,35.2614,35.2364,35.253,16214.0
2017-11-01 14:50:00,42.29,42.31,42.27,42.29,11436.0,35.2447,35.2614,35.228,35.2447,11436.0
2017-11-01 14:55:00,42.29,42.29,42.27,42.27,10248.0,35.2447,35.2447,35.228,35.228,10248.0
2017-11-01 15:00:00,42.27,42.28,42.24,42.26,16684.0,35.228,35.2364,35.203,35.2197,16684.0
2017-11-01 15:05:00,42.26,42.27,42.24,42.24,20500.0,35.2197,35.228,35.203,35.203,20500.0
2017-11-01 15:10:00,42.25,42.26,42.22,42.22,19050.0,35.2114,35.2197,35.1864,35.1864,19050.0
2017-11-01 15:15:00,42.23,42.24,42.18,42.18,26386.0,35.1947,35.203,35.153,35.153,26386.0
2017-11-01 15:20:00,42.18,42.18,42.17,42.18,26870.0,35.153,35.153,35.1447,35.153,26870.0
2017-11-01 15:25:00,42.19,42.19,42.14,42.17,66956.0,35.1614,35.1614,35.1197,35.1447,66956.0
2017-11-01 15:30:00,42.17,42.21,42.16,42.21,39516.0,35.1447,35.178,35.1364,35.178,39516.0
2017-11-01 15:35:00,42.21,42.24,42.2,42.23,34754.0,35.178,35.203,35.1697,35.1947,34754.0
2017-11-01 15:40:00,42.23,42.24,42.19,42.2,39278.0,35.1947,35.203,35.1614,35.1697,39278.0
2017-11-01 15:45:00,42.19,42.19,42.14,42.16,62434.0,35.1614,35.1614,35.1197,35.1364,62434.0
2017-11-01 15:50:00,42.16,42.17,42.13,42.14,79018.0,35.1364,35.1447,35.1114,35.1197,79018.0
2017-11-01 15:55:00,42.13,42.16,42.13,42.16,135210.0,35.1114,35.1364,35.1114,35.1364,135210.0
2017-11-02 09:30:00,42.21,42.3,42.13,42.2,52114.0,35.178,35.253,35.1114,35.1697,52114.0
2017-11-02 09:35:00,42.27,42.35,42.26,42.34,9256.0,35.228,35.2947,35.2197,35.2864,9256.0
2017-11-02 09:40:00,42.35,42.35,42.21,42.27,16000.0,35.2947,35.2947,35.178,35.228,16000.0
2017-11-02 09:45:00,42.26,42.29,42.21,42.21,17036.0,35.2197,35.2447,35.178,35.178,17036.0
2017-11-02 09:50:00,42.22,42.24,42.19,42.24,11600.0,35.1864,35.203,35.1614,35.203,11600.0
2017-11-02 09:55:00,42.23,42.24,42.19,42.21,14040.0,35.1947,35.203,35.1614,35.178,14040.0
2017-11-02 10:00:00,42.19,42.22,42.1,42.13,27934.0,35.1614,35.1864,35.0864,35.1114,27934.0
2017-11-02 10:05:00,42.13,42.15,42.07,42.09,30730.0,35.1114,35.128,35.0614,35.078,30730.0
2017-11-02 10:10:00,42.09,42.13,42.02,42.02,15660.0,35.078,35.1114,35.0197,35.0197,15660.0
2017-11-02 10:15:00,42.04,42.12,42.03,42.07,17428.0,35.0364,35.103,35.028,35.0614,17428.0
2017-11-02 10:20:00,42.06,42.08,42.03,42.06,12900.0,35.053,35.0697,35.028,35.053,12900.0
2017-11-02 10:25:00,42.05,42.06,41.99,42.01,12568.0,35.0447,35.053,34.9947,35.0114,12568.0
2017-11-02 10:30:00,42.01,42.05,41.98,42.02,13002.0,35.0114,35.0447,34.9863,35.0197,13002.0
2017-11-02 10:35:00,42.02,42.04,42.02,42.04,10638.0,35.0197,35.0364,35.0197,35.0364,10638.0
2017-11-02 10:40:00,42.04,42.06,42.03,42.04,23590.0,35.0364,35.053,35.028,35.0364,23590.0
2017-11-02 10:45:00,42.04,42.04,42.02,42.02,49640.0,35.0364,35.0364,35.0197,35.0197,49640.0
2017-11-02 10:50:00,42.03,42.06,42.02,42.05,59844.0,35.028,35.053,35.0197,35.0447,59844.0
2017-11-02 10:55:00,42.04,42.07,42.01,42.01,52296.0,35.0364,35.0614,35.0114,35.0114,52296.0
2017-11-02 11:00:00,42.02,42.03,42.01,42.02,42676.0,35.0197,35.028,35.0114,35.0197,42676.0
2017-11-02 11:05:00,42.02,42.03,42.0,42.01,79872.0,35.0197,35.028,35.003,35.0114,79872.0
2017-11-02 11:10:00,42.01,42.05,41.99,42.02,98096.0,35.0114,35.0447,34.9947,35.0197,98096.0
2017-11-02 11:15:00,42.02,42.02,42.0,42.02,35404.0,35.0197,35.0197,35.003,35.0197,35404.0
2017-11-02 11:20:00,42.02,42.05,42.0,42.0,113120.0,35.0197,35.0447,35.003,35.003,113120.0
2017-11-02 11:25:00,42.01,42.01,41.96,41.99,37530.0,35.0114,35.0114,34.9697,34.9947,37530.0
2017-11-02 11:30:00,41.98,42.01,41.97,41.99,39344.0,34.9863,35.0114,34.978,34.9947,39344.0
2017-11-02 11:35:00,41.98,42.19,41.98,42.18,28520.0,34.9863,35.1614,34.9863,35.153,28520.0
2017-11-02 11:40:00,42.17,42.2,42.14,42.18,21786.0,35.1447,35.1697,35.1197,35.153,21786.0
2017-11-02 11:45:00,42.17,42.19,42.15,42.16,16468.0,35.1447,35.1614,35.128,35.1364,16468.0
2017-11-02 11:50:00,42.17,42.17,42.09,42.09,110832.0,35.1447,35.1447,35.078,35.078,110832.0
2017-11-02 11:55:00,42.1,42.12,42.09,42.11,51550.0,35.0864,35.103,35.078,35.0947,51550.0
2017-11-02 12:00:00,42.12,42.13,42.1,42.1,44590.0,35.103,35.1114,35.0864,35.0864,44590.0
2017-11-02 12:05:00,42.1,42.22,42.1,42.17,65650.0,35.0864,35.1864,35.0864,35.1447,65650.0
2017-11-02 12:10:00,42.16,42.19,42.15,42.16,68784.0,35.1364,35.1614,35.128,35.1364,68784.0
2017-11-02 12:15:00,42.18,42.18,42.15,42.16,39882.0,35.153,35.153,35.128,35.1364,39882.0
2017-11-02 12:20:00,42.16,42.18,42.13,42.16,21654.0,35.1364,35.153,35.1114,35.1364,21654.0
2017-11-02 12:25:00,42.16,42.17,42.14,42.16,11894.0,35.1364,35.1447,35.1197,35.1364,11894.0
2017-11-02 12:30:00,42.16,42.19,42.15,42.19,14726.0,35.1364,35.1614,35.128,35.1614,14726.0
2017-11-02 12:35:00,42.18,42.2,42.17,42.2,10000.0,35.153,35.1697,35.1447,35.1697,10000.0
2017-11-02 12:40:00,42.19,42.19,42.11,42.15,33444.0,35.1614,35.1614,35.0947,35.128,33444.0
2017-11-02 12:45:00,42.15,42.16,42.13,42.13,18030.0,35.128,35.1364,35.1114,35.1114,18030.0
2017-11-02 12:50:00,42.13,42.16,42.13,42.15,39468.0,35.1114,35.1364,35.1114,35.128,39468.0
2017-11-02 12:55:00,42.16,42.16,42.14,42.16,23600.0,35.1364,35.1364,35.1197,35.1364,23600.0
2017-11-02 13:00:00,42.15,42.25,42.15,42.19,65670.0,35.128,35.2114,35.128,35.1614,65670.0
2017-11-02 13:05:00,42.18,42.22,42.18,42.19,90168.0,35.153,35.1864,35.153,35.1614,90168.0
2017-11-02 13:10:00,42.18,42.22,42.18,42.19,18384.0,35.153,35.1864,35.153,35.1614,18384.0
2017-11-02 13:15:00,42.19,42.22,42.19,42.21,20326.0,35.1614,35.1864,35.1614,35.178,20326.0
2017-11-02 13:20:00,42.21,42.22,42.2,42.21,32892.0,35.178,35.1864,35.1697,35.178,32892.0
2017-11-02 13:25:00,42.21,42.22,42.2,42.21,46350.0,35.178,35.1864,35.1697,35.178,46350.0
2017-11-02 13:30:00,42.21,42.23,42.2,42.22,45164.0,35.178,35.1947,35.1697,35.1864,45164.0
2017-11-02 13:35:00,42.21,42.22,42.18,42.18,82630.0,35.178,35.1864,35.153,35.153,82630.0
2017-11-02 13:40:00,42.18,42.22,42.17,42.22,43314.0,35.153,35.1864,35.1447,35.1864,43314.0
2017-11-02 13:45:00,42.22,42.24,42.21,42.24,41582.0,35.1864,35.203,35.178,35.203,41582.0
2017-11-02 13:50:00,42.23,42.23,42.21,42.21,38588.0,35.1947,35.1947,35.178,35.178,38588.0
2017-11-02 13:55:00,42.22,42.25,42.22,42.24,29488.0,35.1864,35.2114,35.1864,35.203,29488.0
2017-11-02 14:00:00,42.24,42.26,42.22,42.26,29698.0,35.203,35.2197,35.1864,35.2197,29698.0
2017-11-02 14:05:00,42.26,42.26,42.21,42.21,34324.0,35.2197,35.2197,35.178,35.178,34324.0
2017-11-02 14:10:00,42.22,42.23,42.2,42.21,49724.0,35.1864,35.1947,35.1697,35.178,49724.0
2017-11-02 14:15:00,42.21,42.25,42.21,42.23,31946.0,35.178,35.2114,35.178,35.1947,31946.0
2017-11-02 14:20:00,42.23,42.25,42.21,42.22,56482.0,35.1947,35.2114,35.178,35.1864,56482.0
2017-11-02 14:25:00,42.22,42.22,42.15,42.2,86488.0,35.1864,35.1864,35.128,35.1697,86488.0
2017-11-02 14:30:00,42.21,42.21,42.13,42.16,21938.0,35.178,35.178,35.1114,35.1364,21938.0
2017-11-02 14:35:00,42.16,42.2,42.16,42.16,21750.0,35.1364,35.1697,35.1364,35.1364,21750.0
2017-11-02 14:40:00,42.17,42.17,42.08,42.11,44128.0,35.1447,35.1447,35.0697,35.0947,44128.0
2017-11-02 14:45:00,42.12,42.17,42.11,42.16,23310.0,35.103,35.1447,35.0947,35.1364,23310.0
2017-11-02 14:50:00,42.17,42.17,42.13,42.13,15988.0,35.1447,35.1447,35.1114,35.1114,15988.0
2017-11-02 14:55:00,42.13,42.18,42.13,42.16,28418.0,35.1114,35.153,35.1114,35.1364,28418.0
2017-11-02 15:00:00,42.16,42.19,42.15,42.17,24726.0,35.1364,35.1614,35.128,35.1447,24726.0
2017-11-02 15:05:00,42.18,42.18,42.1,42.11,23962.0,35.153,35.153,35.0864,35.0947,23962.0
2017-11-02 15:10:00,42.11,42.16,42.11,42.13,18008.0,35.0947,35.1364,35.0947,35.1114,18008.0
2017-11-02 15:15:00,42.13,42.15,42.12,42.13,32782.0,35.1114,35.128,35.103,35.1114,32782.0
2017-11-02 15:20:00,42.13,42.15,42.12,42.15,25202.0,35.1114,35.128,35.103,35.128,25202.0
2017-11-02 15:25:00,42.15,42.18,42.14,42.18,26092.0,35.128,35.153,35.1197,35.153,26092.0
2017-11-02 15:30:00,42.17,42.19,42.16,42.19,30426.0,35.1447,35.1614,35.1364,35.1614,30426.0
2017-11-02 15:35:00,42.19,42.24,42.19,42.23,168696.0,35.1614,35.203,35.1614,35.1947,168696.0
2017-11-02 15:40:00,42.23,42.24,42.19,42.2,81788.0,35.1947,35.203,35.1614,35.1697,81788.0
2017-11-02 15:45:00,42.21,42.23,42.18,42.19,165704.0,35.178,35.1947,35.153,35.1614,165704.0
2017-11-02 15:50:00,42.19,42.22,42.18,42.18,214308.0,35.1614,35.1864,35.153,35.153,214308.0
2017-11-02 15:55:00,42.18,42.2,42.15,42.19,388952.0,35.153,35.1697,35.128,35.1614,388952.0
2017-11-03 09:30:00,42.1,42.12,42.0,42.02,48668.0,35.0864,35.103,35.003,35.0197,48668.0
2017-11-03 09:35:00,42.01,42.01,41.87,41.99,7318.0,35.0114,35.0114,34.8947,34.9947,7318.0
2017-11-03 09:40:00,42.0,42.06,41.95,42.06,21410.0,35.003,35.053,34.9613,35.053,21410.0
2017-11-03 09:45:00,42.04,42.14,42.04,42.09,21364.0,35.0364,35.1197,35.0364,35.078,21364.0
2017-11-03 09:50:00,42.08,42.12,42.06,42.07,28824.0,35.0697,35.103,35.053,35.0614,28824.0
2017-11-03 09:55:00,42.04,42.09,41.98,42.06,16200.0,35.0364,35.078,34.9863,35.053,16200.0
2017-11-03 10:00:00,42.04,42.13,42.04,42.12,7338.0,35.0364,35.1114,35.0364,35.103,7338.0
2017-11-03 10:05:00,42.1,42.15,42.1,42.13,14846.0,35.0864,35.128,35.0864,35.1114,14846.0
2017-11-03 10:10:00,42.12,42.15,42.1,42.14,13600.0,35.103,35.128,35.0864,35.1197,13600.0
2017-11-03 10:15:00,42.14,42.16,42.12,42.13,14078.0,35.1197,35.1364,35.103,35.1114,14078.0
2017-11-03 10:20:00,42.14,42.15,42.11,42.11,7072.0,35.1197,35.128,35.0947,35.0947,7072.0
2017-11-03 10:25:00,42.12,42.13,42.1,42.12,15100.0,35.103,35.1114,35.0864,35.103,15100.0
2017-11-03 10:30:00,42.12,42.13,42.09,42.09,10234.0,35.103,35.1114,35.078,35.078,10234.0
2017-11-03 10:35:00,42.1,42.13,42.1,42.1,5600.0,35.0864,35.1114,35.0864,35.0864,5600.0
2017-11-03 10:40:00,42.13,42.13,42.13,42.13,6564.0,35.1114,35.1114,35.1114,35.1114,6564.0
2017-11-03 10:45:00,42.13,42.15,42.09,42.09,8976.0,35.1114,35.128,35.078,35.078,8976.0
2017-11-03 10:50:00,42.09,42.1,42.08,42.1,5686.0,35.078,35.0864,35.0697,35.0864,5686.0
2017-11-03 10:55:00,42.1,42.1,42.06,42.09,6628.0,35.0864,35.0864,35.053,35.078,6628.0
2017-11-03 11:00:00,42.08,42.12,42.07,42.09,8516.0,35.0697,35.103,35.0614,35.078,8516.0
2017-11-03 11:05:00,42.1,42.13,42.1,42.12,11882.0,35.0864,35.1114,35.0864,35.103,11882.0
2017-11-03 11:10:00,42.13,42.13,42.07,42.09,27556.0,35.1114,35.1114,35.0614,35.078,27556.0
2017-11-03 11:15:00,42.09,42.1,42.08,42.08,7370.0,35.078,35.0864,35.0697,35.0697,7370.0
2017-11-03 11:20:00,42.08,42.1,42.06,42.06,12454.0,35.0697,35.0864,35.053,35.053,12454.0
2017-11-03 11:25:00,42.07,42.07,42.04,42.06,21574.0,35.0614,35.0614,35.0364,35.053,21574.0
2017-11-03 11:30:00,42.06,42.06,42.0,42.03,28924.0,35.053,35.053,35.003,35.028,28924.0
2017-11-03 11:35:00,42.04,42.06,41.99,42.01,13972.0,35.0364,35.053,34.9947,35.0114,13972.0
2017-11-03 11:40:00,42.01,42.02,41.99,42.01,20208.0,35.0114,35.0197,34.9947,35.0114,20208.0
2017-11-03 11:45:00,41.99,42.01,41.98,41.98,7526.0,34.9947,35.0114,34.9863,34.9863,7526.0
2017-11-03 11:50:00,41.98,42.01,41.98,41.98,7282.0,34.9863,35.0114,34.9863,34.9863,7282.0
2017-11-03 11:55:00,42.0,42.01,41.98,41.99,19966.0,35.003,35.0114,34.9863,34.9947,19966.0
2017-11-03 12:00:00,41.99,42.0,41.98,41.99,12240.0,34.9947,35.003,34.9863,34.9947,12240.0
2017-11-03 12:05:00,41.98,42.0,41.98,41.98,9466.0,34.9863,35.003,34.9863,34.9863,9466.0
2017-11-03 12:10:00,41.98,41.99,41.97,41.99,22412.0,34.9863,34.9947,34.978,34.9947,22412.0
2017-11-03 12:15:00,41.99,42.0,41.97,41.99,13616.0,34.9947,35.003,34.978,34.9947,13616.0
2017-11-03 12:20:00,41.98,41.99,41.98,41.99,9552.0,34.9863,34.9947,34.9863,34.9947,9552.0
2017-11-03 12:25:00,41.99,42.02,41.99,42.01,12494.0,34.9947,35.0197,34.9947,35.0114,12494.0
2017-11-03 12:30:00,42.01,42.02,42.01,42.02,6426.0,35.0114,35.0197,35.0114,35.0197,6426.0
2017-11-03 12:35:00,42.03,42.04,42.02,42.03,5800.0,35.028,35.0364,35.0197,35.028,5800.0
2017-11-03 12:40:00,42.05,42.09,42.05,42.08,15572.0,35.0447,35.078,35.0447,35.0697,15572.0
2017-11-03 12:45:00,42.1,42.13,42.09,42.09,8040.0,35.0864,35.1114,35.078,35.078,8040.0
2017-11-03 12:50:00,42.1,42.1,42.08,42.09,9708.0,35.0864,35.0864,35.0697,35.078,9708.0
2017-11-03 12:55:00,42.09,42.09,42.04,42.05,8980.0,35.078,35.078,35.0364,35.0447,8980.0
2017-11-03 13:00:00,42.05,42.05,42.03,42.04,14600.0,35.0447,35.0447,35.028,35.0364,14600.0
2017-11-03 13:05:00,42.04,42.06,42.04,42.05,9000.0,35.0364,35.053,35.0364,35.0447,9000.0
2017-11-03 13:10:00,42.06,42.06,42.04,42.05,11388.0,35.053,35.053,35.0364,35.0447,11388.0
2017-11-03 13:15:00,42.04,42.05,42.04,42.04,5396.0,35.0364,35.0447,35.0364,35.0364,5396.0
2017-11-03 13:20:00,42.05,42.06,42.03,42.03,4400.0,35.0447,35.053,35.028,35.028,4400.0
2017-11-03 13:25:00,42.04,42.04,42.0,42.01,10898.0,35.0364,35.0364,35.003,35.0114,10898.0
2017-11-03 13:30:00,42.02,42.02,41.99,41.99,8926.0,35.0197,35.0197,34.9947,34.9947,8926.0
2017-11-03 13:35:00,42.01,42.01,41.96,41.96,13894.0,35.0114,35.0114,34.9697,34.9697,13894.0
2017-11-03 13:40:00,41.96,41.99,41.95,41.99,16968.0,34.9697,34.9947,34.9613,34.9947,16968.0
2017-11-03 13:45:00,42.0,42.02,41.99,42.0,9582.0,35.003,35.0197,34.9947,35.003,9582.0
2017-11-03 13:50:00,42.0,42.01,41.99,41.99,8504.0,35.003,35.0114,34.9947,34.9947,8504.0
2017-11-03 13:55:00,41.99,41.99,41.96,41.96,18634.0,34.9947,34.9947,34.9697,34.9697,18634.0
2017-11-03 14:00:00,41.96,41.97,41.93,41.93,53860.0,34.9697,34.978,34.9447,34.9447,53860.0
2017-11-03 14:05:00,41.93,41.93,41.91,41.93,30990.0,34.9447,34.9447,34.928,34.9447,30990.0
2017-11-03 14:10:00,41.93,41.94,41.92,41.92,19792.0,34.9447,34.953,34.9363,34.9363,19792.0
2017-11-03 14:15:00,41.92,41.93,41.91,41.93,12916.0,34.9363,34.9447,34.928,34.9447,12916.0
2017-11-03 14:20:00,41.94,41.95,41.93,41.94,14468.0,34.953,34.9613,34.9447,34.953,14468.0
2017-11-03 14:25:00,41.94,41.96,41.93,41.96,13922.0,34.953,34.9697,34.9447,34.9697,13922.0
2017-11-03 14:30:00,41.96,41.96,41.85,41.87,188784.0,34.9697,34.9697,34.878,34.8947,188784.0
2017-11-03 14:35:00,41.87,41.89,41.87,41.88,18300.0,34.8947,34.9113,34.8947,34.903,18300.0
2017-11-03 14:40:00,41.87,41.94,41.87,41.91,59610.0,34.8947,34.953,34.8947,34.928,59610.0
2017-11-03 14:45:00,41.92,41.92,41.91,41.91,19398.0,34.9363,34.9363,34.928,34.928,19398.0
2017-11-03 14:50:00,41.91,41.92,41.9,41.91,15142.0,34.928,34.9363,34.9197,34.928,15142.0
2017-11-03 14:55:00,41.91,41.91,41.88,41.9,27326.0,34.928,34.928,34.903,34.9197,27326.0
2017-11-03 15:00:00,41.9,41.93,41.9,41.92,25488.0,34.9197,34.9447,34.9197,34.9363,25488.0
2017-11-03 15:05:00,41.92,41.93,41.91,41.93,13074.0,34.9363,34.9447,34.928,34.9447,13074.0
2017-11-03 15:10:00,41.92,41.93,41.88,41.89,35436.0,34.9363,34.9447,34.903,34.9113,35436.0
2017-11-03 15:15:00,41.89,41.91,41.88,41.88,24104.0,34.9113,34.928,34.903,34.903,24104.0
2017-11-03 15:20:00,41.88,41.9,41.87,41.88,38878.0,34.903,34.9197,34.8947,34.903,38878.0
2017-11-03 15:25:00,41.89,41.92,41.88,41.92,27188.0,34.9113,34.9363,34.903,34.9363,27188.0
2017-11-03 15:30:00,41.92,41.93,41.91,41.93,36632.0,34.9363,34.9447,34.928,34.9447,36632.0
2017-11-03 15:35:00,41.93,41.95,41.92,41.94,50314.0,34.9447,34.9613,34.9363,34.953,50314.0
2017-11-03 15:40:00,41.94,41.98,41.94,41.96,67854.0,34.953,34.9863,34.953,34.9697,67854.0
2017-11-03 15:45:00,41.96,41.97,41.93,41.93,92826.0,34.9697,34.978,34.9447,34.9447,92826.0
2017-11-03 15:50:00,41.93,41.97,41.93,41.97,56002.0,34.9447,34.978,34.9447,34.978,56002.0
2017-11-03 15:55:00,41.97,41.99,41.95,41.99,164714.0,34.978,34.9947,34.9613,34.9947,164714.0
2017-11-06 09:30:00,41.94,41.99,41.92,41.98,55374.0,34.953,34.9947,34.9363,34.9863,55374.0
2017-11-06 09:35:00,41.98,42.15,41.98,42.05,21488.0,34.9863,35.128,34.9863,35.0447,21488.0
2017-11-06 09:40:00,42.09,42.1,42.02,42.07,29654.0,35.078,35.0864,35.0197,35.0614,29654.0
2017-11-06 09:45:00,42.09,42.12,42.08,42.08,11198.0,35.078,35.103,35.0697,35.0697,11198.0
2017-11-06 09:50:00,42.08,42.1,42.06,42.07,17646.0,35.0697,35.0864,35.053,35.0614,17646.0
2017-11-06 09:55:00,42.06,42.07,42.04,42.07,7850.0,35.053,35.0614,35.0364,35.0614,7850.0
2017-11-06 10:00:00,42.06,42.06,41.97,41.99,135460.0,35.053,35.053,34.978,34.9947,135460.0
2017-11-06 10:05:00,41.99,42.01,41.97,42.0,98710.0,34.9947,35.0114,34.978,35.003,98710.0
2017-11-06 10:10:00,42.01,42.03,42.0,42.02,127802.0,35.0114,35.028,35.003,35.0197,127802.0
2017-11-06 10:15:00,42.02,42.1,42.01,42.1,110732.0,35.0197,35.0864,35.0114,35.0864,110732.0
2017-11-06 10:20:00,42.1,42.14,42.09,42.11,46094.0,35.0864,35.1197,35.078,35.0947,46094.0
2017-11-06 10:25:00,42.13,42.18,42.13,42.16,44298.0,35.1114,35.153,35.1114,35.1364,44298.0
2017-11-06 10:30:00,42.18,42.24,42.17,42.22,17632.0,35.153,35.203,35.1447,35.1864,17632.0
2017-11-06 10:35:00,42.22,42.22,42.19,42.21,11332.0,35.1864,35.1864,35.1614,35.178,11332.0
2017-11-06 10:40:00,42.23,42.23,42.19,42.2,15258.0,35.1947,35.1947,35.1614,35.1697,15258.0
2017-11-06 10:45:00,42.21,42.24,42.2,42.24,13728.0,35.178,35.203,35.1697,35.203,13728.0
2017-11-06 10:50:00,42.23,42.24,42.22,42.23,12368.0,35.1947,35.203,35.1864,35.1947,12368.0
2017-11-06 10:55:00,42.24,42.26,42.23,42.24,14866.0,35.203,35.2197,35.1947,35.203,14866.0
2017-11-06 11:00:00,42.24,42.27,42.24,42.26,26722.0,35.203,35.228,35.203,35.2197,26722.0
2017-11-06 11:05:00,42.27,42.3,42.26,42.27,47492.0,35.228,35.253,35.2197,35.228,47492.0
2017-11-06 11:10:00,42.27,42.27,42.27,42.27,25802.0,35.228,35.228,35.228,35.228,25802.0
2017-11-06 11:15:00,42.27,42.27,42.22,42.23,39406.0,35.228,35.228,35.1864,35.1947,39406.0
2017-11-06 11:20:00,42.22,42.25,42.22,42.24,17732.0,35.1864,35.2114,35.1864,35.203,17732.0
2017-11-06 11:25:00,42.24,42.25,42.21,42.23,26886.0,35.203,35.2114,35.178,35.1947,26886.0
2017-11-06 11:30:00,42.23,42.24,42.22,42.24,25180.0,35.1947,35.203,35.1864,35.203,25180.0
2017-11-06 11:35:00,42.24,42.24,42.18,42.22,15030.0,35.203,35.203,35.153,35.1864,15030.0
2017-11-06 11:40:00,42.21,42.21,42.18,42.2,9892.0,35.178,35.178,35.153,35.1697,9892.0
2017-11-06 11:45:00,42.22,42.24,42.22,42.23,5600.0,35.1864,35.203,35.1864,35.1947,5600.0
2017-11-06 11:50:00,42.23,42.26,42.23,42.26,13174.0,35.1947,35.2197,35.1947,35.2197,13174.0
2017-11-06 11:55:00,42.26,42.31,42.25,42.31,26188.0,35.2197,35.2614,35.2114,35.2614,26188.0
2017-11-06 12:00:00,42.31,42.31,42.29,42.29,18284.0,35.2614,35.2614,35.2447,35.2447,18284.0
2017-11-06 12:05:00,42.29,42.32,42.29,42.32,9276.0,35.2447,35.2697,35.2447,35.2697,9276.0
2017-11-06 12:10:00,42.32,42.34,42.31,42.33,20750.0,35.2697,35.2864,35.2614,35.278,20750.0
2017-11-06 12:15:00,42.33,42.35,42.33,42.34,15990.0,35.278,35.2947,35.278,35.2864,15990.0
2017-11-06 12:20:00,42.35,42.36,42.35,42.35,15548.0,35.2947,35.303,35.2947,35.2947,15548.0
2017-11-06 12:25:00,42.36,42.37,42.35,42.37,18488.0,35.303,35.3114,35.2947,35.3114,18488.0
2017-11-06 12:30:00,42.37,42.4,42.37,42.39,40940.0,35.3114,35.3364,35.3114,35.328,40940.0
2017-11-06 12:35:00,42.38,42.4,42.38,42.4,16254.0,35.3197,35.3364,35.3197,35.3364,16254.0
2017-11-06 12:40:00,42.4,42.41,42.33,42.33,13418.0,35.3364,35.3447,35.278,35.278,13418.0
2017-11-06 12:45:00,42.33,42.35,42.33,42.35,3004.0,35.278,35.2947,35.278,35.2947,3004.0
2017-11-06 12:50:00,42.34,42.38,42.34,42.37,10008.0,35.2864,35.3197,35.2864,35.3114,10008.0
2017-11-06 12:55:00,42.37,42.38,42.37,42.38,5458.0,35.3114,35.3197,35.3114,35.3197,5458.0
2017-11-06 13:00:00,42.38,42.4,42.38,42.39,10532.0,35.3197,35.3364,35.3197,35.328,10532.0
2017-11-06 13:05:00,42.38,42.43,42.38,42.41,28264.0,35.3197,35.3614,35.3197,35.3447,28264.0
2017-11-06 13:10:00,42.42,42.42,42.4,42.41,15640.0,35.353,35.353,35.3364,35.3447,15640.0
2017-11-06 13:15:00,42.42,42.44,42.42,42.43,21492.0,35.353,35.3697,35.353,35.3614,21492.0
2017-11-06 13:20:00,42.44,42.44,42.43,42.44,9120.0,35.3697,35.3697,35.3614,35.3697,9120.0
2017-11-06 13:25:00,42.44,42.44,42.4,42.41,9916.0,35.3697,35.3697,35.3364,35.3447,9916.0
2017-11-06 13:30:00,42.4,42.4,42.38,42.4,4950.0,35.3364,35.3364,35.3197,35.3364,4950.0
2017-11-06 13:35:00,42.4,42.4,42.38,42.39,5750.0,35.3364,35.3364,35.3197,35.328,5750.0
2017-11-06 13:40:00,42.39,42.4,42.38,42.4,12146.0,35.328,35.3364,35.3197,35.3364,12146.0
2017-11-06 13:45:00,42.4,42.4,42.38,42.38,18784.0,35.3364,35.3364,35.3197,35.3197,18784.0
2017-11-06 13:50:00,42.39,42.41,42.39,42.39,4616.0,35.328,35.3447,35.328,35.328,4616.0
2017-11-06 13:55:00,42.38,42.41,42.38,42.38,7602.0,35.3197,35.3447,35.3197,35.3197,7602.0
2017-11-06 14:00:00,42.39,42.39,42.38,42.38,9496.0,35.328,35.328,35.3197,35.3197,9496.0
2017-11-06 14:05:00,42.38,42.39,42.37,42.37,10924.0,35.3197,35.328,35.3114,35.3114,10924.0
2017-11-06 14:10:00,42.37,42.38,42.37,42.38,3800.0,35.3114,35.3197,35.3114,35.3197,3800.0
2017-11-06 14:15:00,42.38,42.38,42.28,42.28,23396.0,35.3197,35.3197,35.2364,35.2364,23396.0
2017-11-06 14:20:00,42.29,42.29,42.26,42.27,15336.0,35.2447,35.2447,35.2197,35.228,15336.0
2017-11-06 14:25:00,42.27,42.29,42.27,42.28,13004.0,35.228,35.2447,35.228,35.2364,13004.0
2017-11-06 14:30:00,42.28,42.29,42.27,42.28,9000.0,35.2364,35.2447,35.228,35.2364,9000.0
2017-11-06 14:35:00,42.28,42.3,42.27,42.3,16278.0,35.2364,35.253,35.228,35.253,16278.0
2017-11-06 14:40:00,42.31,42.35,42.3,42.35,11122.0,35.2614,35.2947,35.253,35.2947,11122.0
2017-11-06 14:45:00,42.35,42.37,42.34,42.35,15886.0,35.2947,35.3114,35.2864,35.2947,15886.0
2017-11-06 14:50:00,42.35,42.36,42.31,42.33,28066.0,35.2947,35.303,35.2614,35.278,28066.0
2017-11-06 14:55:00,42.33,42.34,42.31,42.34,19804.0,35.278,35.2864,35.2614,35.2864,19804.0
2017-11-06 15:00:00,42.34,42.35,42.33,42.34,21130.0,35.2864,35.2947,35.278,35.2864,21130.0
2017-11-06 15:05:00,42.33,42.36,42.33,42.33,29308.0,35.278,35.303,35.278,35.278,29308.0
2017-11-06 15:10:00,42.33,42.37,42.33,42.35,105898.0,35.278,35.3114,35.278,35.2947,105898.0
2017-11-06 15:15:00,42.36,42.38,42.34,42.37,30512.0,35.303,35.3197,35.2864,35.3114,30512.0
2017-11-06 15:20:00,42.36,42.36,42.34,42.35,10586.0,35.303,35.303,35.2864,35.2947,10586.0
2017-11-06 15:25:00,42.35,42.35,42.33,42.33,32852.0,35.2947,35.2947,35.278,35.278,32852.0
2017-11-06 15:30:00,42.33,42.38,42.3,42.3,128050.0,35.278,35.3197,35.253,35.253,128050.0
2017-11-06 15:35:00,42.3,42.34,42.3,42.34,51458.0,35.253,35.2864,35.253,35.2864,51458.0
2017-11-06 15:40:00,42.34,42.37,42.33,42.35,68514.0,35.2864,35.3114,35.278,35.2947,68514.0
2017-11-06 15:45:00,42.35,42.35,42.32,42.34,101246.0,35.2947,35.2947,35.2697,35.2864,101246.0
2017-11-06 15:50:00,42.34,42.34,42.3,42.3,85842.0,35.2864,35.2864,35.253,35.253,85842.0
2017-11-06 15:55:00,42.3,42.32,42.28,42.29,229920.0,35.253,35.2697,35.2364,35.2447,229920.0
2017-11-07 09:30:00,42.38,42.5,42.32,42.47,43470.0,35.3197,35.4197,35.2697,35.3947,43470.0
2017-11-07 09:35:00,42.51,42.51,42.44,42.49,13048.0,35.4281,35.4281,35.3697,35.4114,13048.0
2017-11-07 09:40:00,42.51,42.51,42.36,42.38,31874.0,35.4281,35.4281,35.303,35.3197,31874.0
2017-11-07 09:45:00,42.38,42.44,42.37,42.37,15026.0,35.3197,35.3697,35.3114,35.3114,15026.0
2017-11-07 09:50:00,42.37,42.38,42.31,42.35,46152.0,35.3114,35.3197,35.2614,35.2947,46152.0
2017-11-07 09:55:00,42.35,42.38,42.34,42.34,39854.0,35.2947,35.3197,35.2864,35.2864,39854.0
2017-11-07 10:00:00,42.32,42.38,42.31,42.32,163916.0,35.2697,35.3197,35.2614,35.2697,163916.0
2017-11-07 10:05:00,42.33,42.38,42.33,42.35,49154.0,35.278,35.3197,35.278,35.2947,49154.0
2017-11-07 10:10:00,42.35,42.38,42.3,42.3,14504.0,35.2947,35.3197,35.253,35.253,14504.0
2017-11-07 10:15:00,42.31,42.33,42.29,42.32,16690.0,35.2614,35.278,35.2447,35.2697,16690.0
2017-11-07 10:20:00,42.33,42.33,42.27,42.29,19664.0,35.278,35.278,35.228,35.2447,19664.0
2017-11-07 10:25:00,42.29,42.33,42.27,42.32,14028.0,35.2447,35.278,35.228,35.2697,14028.0
2017-11-07 10:30:00,42.32,42.32,42.24,42.25,11828.0,35.2697,35.2697,35.203,35.2114,11828.0
2017-11-07 10:35:00,42.24,42.27,42.24,42.26,16396.0,35.203,35.228,35.203,35.2197,16396.0
2017-11-07 10:40:00,42.26,42.27,42.24,42.24,19320.0,35.2197,35.228,35.203,35.203,19320.0
2017-11-07 10:45:00,42.24,42.27,42.23,42.23,13400.0,35.203,35.228,35.1947,35.1947,13400.0
2017-11-07 10:50:00,42.24,42.24,42.19,42.2,14286.0,35.203,35.203,35.1614,35.1697,14286.0
2017-11-07 10:55:00,42.2,42.22,42.2,42.22,22418.0,35.1697,35.1864,35.1697,35.1864,22418.0
2017-11-07 11:00:00,42.21,42.21,42.14,42.15,25324.0,35.178,35.178,35.1197,35.128,25324.0
2017-11-07 11:05:00,42.13,42.16,42.11,42.12,19898.0,35.1114,35.1364,35.0947,35.103,19898.0
2017-11-07 11:10:00,42.12,42.12,42.08,42.09,36582.0,35.103,35.103,35.0697,35.078,36582.0
2017-11-07 11:15:00,42.09,42.1,42.08,42.08,11690.0,35.078,35.0864,35.0697,35.0697,11690.0
2017-11-07 11:20:00,42.07,42.08,42.05,42.07,23958.0,35.0614,35.0697,35.0447,35.0614,23958.0
2017-11-07 11:25:00,42.07,42.1,42.07,42.07,15802.0,35.0614,35.0864,35.0614,35.0614,15802.0
2017-11-07 11:30:00,42.07,42.07,42.02,42.02,64614.0,35.0614,35.0614,35.0197,35.0197,64614.0
2017-11-07 11:35:00,42.02,42.09,42.02,42.05,29380.0,35.0197,35.078,35.0197,35.0447,29380.0
2017-11-07 11:40:00,42.04,42.04,41.99,41.99,12542.0,35.0364,35.0364,34.9947,34.9947,12542.0
2017-11-07 11:45:00,41.99,42.01,41.99,41.99,13780.0,34.9947,35.0114,34.9947,34.9947,13780.0
2017-11-07 11:50:00,41.99,41.99,41.96,41.98,22606.0,34.9947,34.9947,34.9697,34.9863,22606.0
2017-11-07 11:55:00,41.98,41.99,41.93,41.94,42116.0,34.9863,34.9947,34.9447,34.953,42116.0
2017-11-07 12:00:00,41.95,41.95,41.88,41.88,21086.0,34.9613,34.9613,34.903,34.903,21086.0
2017-11-07 12:05:00,41.89,41.91,41.87,41.87,16154.0,34.9113,34.928,34.8947,34.8947,16154.0
2017-11-07 12:10:00,41.85,41.87,41.83,41.83,19764.0,34.878,34.8947,34.8613,34.8613,19764.0
2017-11-07 12:15:00,41.84,41.84,41.76,41.76,43692.0,34.8697,34.8697,34.803,34.803,43692.0
2017-11-07 12:20:00,41.77,41.77,41.72,41.74,24284.0,34.8113,34.8113,34.7697,34.7863,24284.0
2017-11-07 12:25:00,41.74,41.79,41.73,41.79,20554.0,34.7863,34.828,34.778,34.828,20554.0
2017-11-07 12:30:00,41.79,41.81,41.77,41.81,15106.0,34.828,34.8447,34.8113,34.8447,15106.0
2017-11-07 12:35:00,41.81,41.82,41.8,41.8,8904.0,34.8447,34.853,34.8363,34.8363,8904.0
2017-11-07 12:40:00,41.8,41.8,41.77,41.77,9562.0,34.8363,34.8363,34.8113,34.8113,9562.0
2017-11-07 12:45:00,41.76,41.77,41.75,41.76,11912.0,34.803,34.8113,34.7947,34.803,11912.0
2017-11-07 12:50:00,41.77,41.77,41.77,41.77,9260.0,34.8113,34.8113,34.8113,34.8113,9260.0
2017-11-07 12:55:00,41.78,41.84,41.78,41.81,13200.0,34.8197,34.8697,34.8197,34.8447,13200.0
2017-11-07 13:00:00,41.81,41.84,41.81,41.84,29528.0,34.8447,34.8697,34.8447,34.8697,29528.0
2017-11-07 13:05:00,41.83,41.84,41.82,41.83,8818.0,34.8613,34.8697,34.853,34.8613,8818.0
2017-11-07 13:10:00,41.83,41.85,41.83,41.84,12290.0,34.8613,34.878,34.8613,34.8697,12290.0
2017-11-07 13:15:00,41.84,41.85,41.83,41.85,7980.0,34.8697,34.878,34.8613,34.878,7980.0
2017-11-07 13:20:00,41.85,41.85,41.81,41.83,12032.0,34.878,34.878,34.8447,34.8613,12032.0
2017-11-07 13:25:00,41.84,41.85,41.83,41.85,13544.0,34.8697,34.878,34.8613,34.878,13544.0
2017-11-07 13:30:00,41.85,41.9,41.85,41.87,15792.0,34.878,34.9197,34.878,34.8947,15792.0
2017-11-07 13:35:00,41.88,41.88,41.85,41.85,12894.0,34.903,34.903,34.878,34.878,12894.0
2017-11-07 13:40:00,41.85,41.86,41.85,41.86,6764.0,34.878,34.8863,34.878,34.8863,6764.0
2017-11-07 13:45:00,41.86,41.86,41.83,41.83,15682.0,34.8863,34.8863,34.8613,34.8613,15682.0
2017-11-07 13:50:00,41.83,41.83,41.79,41.8,16100.0,34.8613,34.8613,34.828,34.8363,16100.0
2017-11-07 13:55:00,41.81,41.81,41.79,41.8,17854.0,34.8447,34.8447,34.828,34.8363,17854.0
2017-11-07 14:00:00,41.8,41.81,41.8,41.8,7800.0,34.8363,34.8447,34.8363,34.8363,7800.0
2017-11-07 14:05:00,41.8,41.82,41.8,41.81,22076.0,34.8363,34.853,34.8363,34.8447,22076.0
2017-11-07 14:10:00,41.8,41.81,41.78,41.8,23742.0,34.8363,34.8447,34.8197,34.8363,23742.0
2017-11-07 14:15:00,41.8,41.81,41.77,41.77,15590.0,34.8363,34.8447,34.8113,34.8113,15590.0
2017-11-07 14:20:00,41.77,41.79,41.75,41.76,18076.0,34.8113,34.828,34.7947,34.803,18076.0
2017-11-07 14:25:00,41.76,41.76,41.74,41.76,14610.0,34.803,34.803,34.7863,34.803,14610.0
2017-11-07 14:30:00,41.76,41.77,41.75,41.76,32504.0,34.803,34.8113,34.7947,34.803,32504.0
2017-11-07 14:35:00,41.76,41.77,41.76,41.77,13210.0,34.803,34.8113,34.803,34.8113,13210.0
2017-11-07 14:40:00,41.77,41.77,41.71,41.71,33512.0,34.8113,34.8113,34.7613,34.7613,33512.0
2017-11-07 14:45:00,41.72,41.73,41.71,41.71,18036.0,34.7697,34.778,34.7613,34.7613,18036.0
2017-11-07 14:50:00,41.71,41.71,41.68,41.71,21842.0,34.7613,34.7613,34.7363,34.7613,21842.0
2017-11-07 14:55:00,41.71,41.72,41.7,41.71,17458.0,34.7613,34.7697,34.753,34.7613,17458.0
2017-11-07 15:00:00,41.72,41.74,41.71,41.74,30196.0,34.7697,34.7863,34.7613,34.7863,30196.0
2017-11-07 15:05:00,41.74,41.76,41.73,41.74,36414.0,34.7863,34.803,34.778,34.7863,36414.0
2017-11-07 15:10:00,41.74,41.74,41.7,41.71,50082.0,34.7863,34.7863,34.753,34.7613,50082.0
2017-11-07 15:15:00,41.71,41.72,41.71,41.72,25418.0,34.7613,34.7697,34.7613,34.7697,25418.0
2017-11-07 15:20:00,41.72,41.74,41.71,41.74,28466.0,34.7697,34.7863,34.7613,34.7863,28466.0
2017-11-07 15:25:00,41.73,41.74,41.71,41.71,33160.0,34.778,34.7863,34.7613,34.7613,33160.0
2017-11-07 15:30:00,41.72,41.73,41.72,41.73,31668.0,34.7697,34.778,34.7697,34.778,31668.0
2017-11-07 15:35:00,41.73,41.75,41.73,41.75,32790.0,34.778,34.7947,34.778,34.7947,32790.0
2017-11-07 15:40:00,41.75,41.81,41.74,41.8,77476.0,34.7947,34.8447,34.7863,34.8363,77476.0
2017-11-07 15:45:00,41.8,41.82,41.77,41.81,59484.0,34.8363,34.853,34.8113,34.8447,59484.0
2017-11-07 15:50:00,41.81,41.82,41.8,41.82,64172.0,34.8447,34.853,34.8363,34.853,64172.0
2017-11-07 15:55:00,41.82,41.91,41.82,41.91,222350.0,34.853,34.928,34.853,34.928,222350.0
2017-11-08 09:30:00,41.86,41.88,41.83,41.88,29010.0,34.8863,34.903,34.8613,34.903,29010.0
2017-11-08 09:35:00,41.84,41.85,41.77,41.81,8682.0,34.8697,34.878,34.8113,34.8447,8682.0
2017-11-08 09:40:00,41.84,41.91,41.77,41.85,15368.0,34.8697,34.928,34.8113,34.878,15368.0
2017-11-08 09:45:00,41.8,41.84,41.79,41.84,4346.0,34.8363,34.8697,34.828,34.8697,4346.0
2017-11-08 09:50:00,41.83,41.85,41.8,41.82,13840.0,34.8613,34.878,34.8363,34.853,13840.0
2017-11-08 09:55:00,41.83,41.85,41.81,41.85,6852.0,34.8613,34.878,34.8447,34.878,6852.0
2017-11-08 10:00:00,41.84,41.92,41.84,41.91,8764.0,34.8697,34.9363,34.8697,34.928,8764.0
2017-11-08 10:05:00,41.91,41.93,41.84,41.86,18254.0,34.928,34.9447,34.8697,34.8863,18254.0
2017-11-08 10:10:00,41.87,41.91,41.86,41.88,8112.0,34.8947,34.928,34.8863,34.903,8112.0
2017-11-08 10:15:00,41.88,41.88,41.81,41.85,10806.0,34.903,34.903,34.8447,34.878,10806.0
2017-11-08 10:20:00,41.85,41.89,41.83,41.84,8032.0,34.878,34.9113,34.8613,34.8697,8032.0
2017-11-08 10:25:00,41.83,41.85,41.82,41.83,7600.0,34.8613,34.878,34.853,34.8613,7600.0
2017-11-08 10:30:00,41.85,41.85,41.81,41.81,9136.0,34.878,34.878,34.8447,34.8447,9136.0
2017-11-08 10:35:00,41.81,41.87,41.81,41.83,11602.0,34.8447,34.8947,34.8447,34.8613,11602.0
2017-11-08 10:40:00,41.83,41.85,41.83,41.85,3200.0,34.8613,34.878,34.8613,34.878,3200.0
2017-11-08 10:45:00,41.84,41.85,41.8,41.84,8872.0,34.8697,34.878,34.8363,34.8697,8872.0
2017-11-08 10:50:00,41.83,41.87,41.83,41.84,9566.0,34.8613,34.8947,34.8613,34.8697,9566.0
2017-11-08 10:55:00,41.86,41.88,41.85,41.87,10018.0,34.8863,34.903,34.878,34.8947,10018.0
2017-11-08 11:00:00,41.88,41.9,41.87,41.87,10130.0,34.903,34.9197,34.8947,34.8947,10130.0
2017-11-08 11:05:00,41.9,41.91,41.89,41.91,9236.0,34.9197,34.928,34.9113,34.928,9236.0
2017-11-08 11:10:00,41.91,41.96,41.91,41.96,13842.0,34.928,34.9697,34.928,34.9697,13842.0
2017-11-08 11:15:00,41.94,41.96,41.92,41.94,6998.0,34.953,34.9697,34.9363,34.953,6998.0
2017-11-08 11:20:00,41.96,41.97,41.94,41.94,18766.0,34.9697,34.978,34.953,34.953,18766.0
2017-11-08 11:25:00,41.95,41.95,41.91,41.91,6214.0,34.9613,34.9613,34.928,34.928,6214.0
2017-11-08 11:30:00,41.92,41.93,41.91,41.91,6600.0,34.9363,34.9447,34.928,34.928,6600.0
2017-11-08 11:35:00,41.91,41.91,41.87,41.87,8804.0,34.928,34.928,34.8947,34.8947,8804.0
2017-11-08 11:40:00,41.87,41.91,41.86,41.91,10270.0,34.8947,34.928,34.8863,34.928,10270.0
2017-11-08 11:45:00,41.91,41.96,41.91,41.94,10054.0,34.928,34.9697,34.928,34.953,10054.0
2017-11-08 11:50:00,41.95,41.96,41.93,41.94,5478.0,34.9613,34.9697,34.9447,34.953,5478.0
2017-11-08 11:55:00,41.93,41.96,41.93,41.95,13268.0,34.9447,34.9697,34.9447,34.9613,13268.0
2017-11-08 12:00:00,41.94,41.96,41.93,41.94,7032.0,34.953,34.9697,34.9447,34.953,7032.0
2017-11-08 12:05:00,41.94,41.95,41.93,41.93,13548.0,34.953,34.9613,34.9447,34.9447,13548.0
2017-11-08 12:10:00,41.92,41.96,41.92,41.95,9404.0,34.9363,34.9697,34.9363,34.9613,9404.0
2017-11-08 12:15:00,41.96,41.98,41.96,41.98,7398.0,34.9697,34.9863,34.9697,34.9863,7398.0
2017-11-08 12:20:00,41.98,41.99,41.98,41.98,7800.0,34.9863,34.9947,34.9863,34.9863,7800.0
2017-11-08 12:25:00,41.97,42.01,41.97,41.99,16554.0,34.978,35.0114,34.978,34.9947,16554.0
2017-11-08 12:30:00,41.98,41.99,41.95,41.97,7400.0,34.9863,34.9947,34.9613,34.978,7400.0
2017-11-08 12:35:00,41.95,41.98,41.95,41.98,10152.0,34.9613,34.9863,34.9613,34.9863,10152.0
2017-11-08 12:40:00,41.98,41.99,41.96,41.99,7680.0,34.9863,34.9947,34.9697,34.9947,7680.0
2017-11-08 12:45:00,41.98,41.98,41.95,41.95,9630.0,34.9863,34.9863,34.9613,34.9613,9630.0
2017-11-08 12:50:00,41.96,41.99,41.95,41.99,6714.0,34.9697,34.9947,34.9613,34.9947,6714.0
2017-11-08 12:55:00,41.99,42.01,41.97,42.01,6000.0,34.9947,35.0114,34.978,35.0114,6000.0
2017-11-08 13:00:00,42.01,42.02,42.0,42.02,14574.0,35.0114,35.0197,35.003,35.0197,14574.0
2017-11-08 13:05:00,42.02,42.02,41.99,41.99,7000.0,35.0197,35.0197,34.9947,34.9947,7000.0
2017-11-08 13:10:00,41.98,42.01,41.98,42.01,4800.0,34.9863,35.0114,34.9863,35.0114,4800.0
2017-11-08 13:15:00,42.01,42.03,41.99,41.99,7200.0,35.0114,35.028,34.9947,34.9947,7200.0
2017-11-08 13:20:00,41.99,42.01,41.99,42.0,3788.0,34.9947,35.0114,34.9947,35.003,3788.0
2017-11-08 13:25:00,42.0,42.01,41.99,41.99,12670.0,35.003,35.0114,34.9947,34.9947,12670.0
2017-11-08 13:30:00,41.99,42.01,41.97,41.97,2806.0,34.9947,35.0114,34.978,34.978,2806.0
2017-11-08 13:35:00,41.98,41.99,41.98,41.98,9896.0,34.9863,34.9947,34.9863,34.9863,9896.0
2017-11-08 13:40:00,41.98,41.99,41.98,41.99,5238.0,34.9863,34.9947,34.9863,34.9947,5238.0
2017-11-08 13:45:00,41.99,42.02,41.99,42.01,10952.0,34.9947,35.0197,34.9947,35.0114,10952.0
2017-11-08 13:50:00,42.01,42.04,42.01,42.04,11162.0,35.0114,35.0364,35.0114,35.0364,11162.0
2017-11-08 13:55:00,42.04,42.08,42.04,42.08,13718.0,35.0364,35.0697,35.0364,35.0697,13718.0
2017-11-08 14:00:00,42.07,42.08,42.07,42.07,9600.0,35.0614,35.0697,35.0614,35.0614,9600.0
2017-11-08 14:05:00,42.07,42.08,42.06,42.06,9892.0,35.0614,35.0697,35.053,35.053,9892.0
2017-11-08 14:10:00,42.06,42.08,42.06,42.07,12792.0,35.053,35.0697,35.053,35.0614,12792.0
2017-11-08 14:15:00,42.07,42.09,42.06,42.08,17764.0,35.0614,35.078,35.053,35.0697,17764.0
2017-11-08 14:20:00,42.08,42.1,42.08,42.1,12462.0,35.0697,35.0864,35.0697,35.0864,12462.0
2017-11-08 14:25:00,42.09,42.09,42.07,42.09,9052.0,35.078,35.078,35.0614,35.078,9052.0
2017-11-08 14:30:00,42.09,42.09,42.06,42.07,7512.0,35.078,35.078,35.053,35.0614,7512.0
2017-11-08 14:35:00,42.07,42.08,42.07,42.07,19450.0,35.0614,35.0697,35.0614,35.0614,19450.0
2017-11-08 14:40:00,42.07,42.08,42.06,42.08,14130.0,35.0614,35.0697,35.053,35.0697,14130.0
2017-11-08 14:45:00,42.08,42.1,42.08,42.1,16200.0,35.0697,35.0864,35.0697,35.0864,16200.0
2017-11-08 14:50:00,42.11,42.11,42.09,42.09,10628.0,35.0947,35.0947,35.078,35.078,10628.0
2017-11-08 14:55:00,42.09,42.1,42.09,42.09,7360.0,35.078,35.0864,35.078,35.078,7360.0
2017-11-08 15:00:00,42.09,42.09,42.04,42.04,11176.0,35.078,35.078,35.0364,35.0364,11176.0
2017-11-08 15:05:00,42.04,42.05,42.03,42.05,20940.0,35.0364,35.0447,35.028,35.0447,20940.0
2017-11-08 15:10:00,42.05,42.05,42.03,42.04,13688.0,35.0447,35.0447,35.028,35.0364,13688.0
2017-11-08 15:15:00,42.04,42.06,42.04,42.05,13414.0,35.0364,35.053,35.0364,35.0447,13414.0
2017-11-08 15:20:00,42.05,42.09,42.05,42.07,21774.0,35.0447,35.078,35.0447,35.0614,21774.0
2017-11-08 15:25:00,42.07,42.08,42.06,42.07,16526.0,35.0614,35.0697,35.053,35.0614,16526.0
2017-11-08 15:30:00,42.07,42.09,42.06,42.07,31836.0,35.0614,35.078,35.053,35.0614,31836.0
2017-11-08 15:35:00,42.07,42.09,42.07,42.08,29760.0,35.0614,35.078,35.0614,35.0697,29760.0
2017-11-08 15:40:00,42.08,42.08,42.06,42.07,33764.0,35.0697,35.0697,35.053,35.0614,33764.0
2017-11-08 15:45:00,42.07,42.07,41.99,41.99,58604.0,35.0614,35.0614,34.9947,34.9947,58604.0
2017-11-08 15:50:00,41.99,42.0,41.98,41.99,77510.0,34.9947,35.003,34.9863,34.9947,77510.0
2017-11-08 15:55:00,41.99,41.99,41.96,41.99,216878.0,34.9947,34.9947,34.9697,34.9947,216878.0
2017-11-09 09:30:00,41.91,41.91,41.77,41.86,25194.0,34.928,34.928,34.8113,34.8863,25194.0
2017-11-09 09:35:00,41.83,42.1,41.83,42.1,15822.0,34.8613,35.0864,34.8613,35.0864,15822.0
2017-11-09 09:40:00,42.09,42.09,42.0,42.07,6240.0,35.078,35.078,35.003,35.0614,6240.0
2017-11-09 09:45:00,42.08,42.1,42.02,42.07,12266.0,35.0697,35.0864,35.0197,35.0614,12266.0
2017-11-09 09:50:00,42.06,42.1,42.06,42.08,13038.0,35.053,35.0864,35.053,35.0697,13038.0
2017-11-09 09:55:00,42.07,42.1,42.05,42.08,2552.0,35.0614,35.0864,35.0447,35.0697,2552.0
2017-11-09 10:00:00,42.1,42.13,42.06,42.08,8742.0,35.0864,35.1114,35.053,35.0697,8742.0
2017-11-09 10:05:00,42.09,42.13,42.08,42.13,6338.0,35.078,35.1114,35.0697,35.1114,6338.0
2017-11-09 10:10:00,42.13,42.17,42.1,42.1,34116.0,35.1114,35.1447,35.0864,35.0864,34116.0
2017-11-09 10:15:00,42.12,42.13,42.09,42.13,18200.0,35.103,35.1114,35.078,35.1114,18200.0
2017-11-09 10:20:00,42.13,42.17,42.13,42.15,9284.0,35.1114,35.1447,35.1114,35.128,9284.0
2017-11-09 10:25:00,42.14,42.19,42.14,42.18,11600.0,35.1197,35.1614,35.1197,35.153,11600.0
2017-11-09 10:30:00,42.18,42.18,42.12,42.12,13530.0,35.153,35.153,35.103,35.103,13530.0
2017-11-09 10:35:00,42.1,42.13,42.07,42.07,6556.0,35.0864,35.1114,35.0614,35.0614,6556.0
2017-11-09 10:40:00,42.08,42.1,42.07,42.1,12460.0,35.0697,35.0864,35.0614,35.0864,12460.0
2017-11-09 10:45:00,42.11,42.14,42.1,42.12,7674.0,35.0947,35.1197,35.0864,35.103,7674.0
2017-11-09 10:50:00,42.12,42.12,42.1,42.12,9176.0,35.103,35.103,35.0864,35.103,9176.0
2017-11-09 10:55:00,42.12,42.12,42.09,42.1,15324.0,35.103,35.103,35.078,35.0864,15324.0
2017-11-09 11:00:00,42.1,42.12,42.09,42.1,13968.0,35.0864,35.103,35.078,35.0864,13968.0
2017-11-09 11:05:00,42.1,42.13,42.09,42.1,7992.0,35.0864,35.1114,35.078,35.0864,7992.0
2017-11-09 11:10:00,42.1,42.12,42.09,42.1,8046.0,35.0864,35.103,35.078,35.0864,8046.0
2017-11-09 11:15:00,42.12,42.13,42.09,42.09,11056.0,35.103,35.1114,35.078,35.078,11056.0
2017-11-09 11:20:00,42.08,42.08,42.0,42.01,25136.0,35.0697,35.0697,35.003,35.0114,25136.0
2017-11-09 11:25:00,42.02,42.03,41.99,42.02,9406.0,35.0197,35.028,34.9947,35.0197,9406.0
2017-11-09 11:30:00,42.02,42.02,41.99,42.01,11208.0,35.0197,35.0197,34.9947,35.0114,11208.0
2017-11-09 11:35:00,41.99,41.99,41.97,41.98,10014.0,34.9947,34.9947,34.978,34.9863,10014.0
2017-11-09 11:40:00,41.99,42.01,41.97,41.98,7400.0,34.9947,35.0114,34.978,34.9863,7400.0
2017-11-09 11:45:00,41.98,41.98,41.89,41.94,25854.0,34.9863,34.9863,34.9113,34.953,25854.0
2017-11-09 11:50:00,41.93,41.97,41.89,41.93,12418.0,34.9447,34.978,34.9113,34.9447,12418.0
2017-11-09 11:55:00,41.93,41.99,41.92,41.99,10666.0,34.9447,34.9947,34.9363,34.9947,10666.0
2017-11-09 12:00:00,41.97,41.98,41.91,41.91,13550.0,34.978,34.9863,34.928,34.928,13550.0
2017-11-09 12:05:00,41.91,41.98,41.91,41.93,13116.0,34.928,34.9863,34.928,34.9447,13116.0
2017-11-09 12:10:00,41.94,41.94,41.85,41.88,28056.0,34.953,34.953,34.878,34.903,28056.0
2017-11-09 12:15:00,41.86,41.88,41.84,41.88,6722.0,34.8863,34.903,34.8697,34.903,6722.0
2017-11-09 12:20:00,41.88,41.88,41.85,41.85,6154.0,34.903,34.903,34.878,34.878,6154.0
2017-11-09 12:25:00,41.84,41.86,41.82,41.85,8646.0,34.8697,34.8863,34.853,34.878,8646.0
2017-11-09 12:30:00,41.85,41.87,41.81,41.83,12556.0,34.878,34.8947,34.8447,34.8613,12556.0
2017-11-09 12:35:00,41.85,41.87,41.85,41.86,7280.0,34.878,34.8947,34.878,34.8863,7280.0
2017-11-09 12:40:00,41.85,41.86,41.84,41.85,6462.0,34.878,34.8863,34.8697,34.878,6462.0
2017-11-09 12:45:00,41.85,41.87,41.84,41.87,6800.0,34.878,34.8947,34.8697,34.8947,6800.0
2017-11-09 12:50:00,41.86,41.92,41.84,41.92,5344.0,34.8863,34.9363,34.8697,34.9363,5344.0
2017-11-09 12:55:00,41.92,41.93,41.91,41.93,6364.0,34.9363,34.9447,34.928,34.9447,6364.0
2017-11-09 13:00:00,41.92,41.92,41.9,41.91,4758.0,34.9363,34.9363,34.9197,34.928,4758.0
2017-11-09 13:05:00,41.91,41.92,41.91,41.92,2600.0,34.928,34.9363,34.928,34.9363,2600.0
2017-11-09 13:10:00,41.92,41.97,41.92,41.96,8016.0,34.9363,34.978,34.9363,34.9697,8016.0
2017-11-09 13:15:00,41.95,41.96,41.91,41.92,18464.0,34.9613,34.9697,34.928,34.9363,18464.0
2017-11-09 13:20:00,41.92,41.96,41.92,41.92,21360.0,34.9363,34.9697,34.9363,34.9363,21360.0
2017-11-09 13:25:00,41.94,41.99,41.94,41.99,13188.0,34.953,34.9947,34.953,34.9947,13188.0
2017-11-09 13:30:00,41.99,42.09,41.98,42.08,15074.0,34.9947,35.078,34.9863,35.0697,15074.0
2017-11-09 13:35:00,42.1,42.12,42.06,42.06,6896.0,35.0864,35.103,35.053,35.053,6896.0
2017-11-09 13:40:00,42.07,42.07,42.04,42.07,4814.0,35.0614,35.0614,35.0364,35.0614,4814.0
2017-11-09 13:45:00,42.1,42.1,42.02,42.03,38486.0,35.0864,35.0864,35.0197,35.028,38486.0
2017-11-09 13:50:00,42.02,42.03,41.98,42.02,24746.0,35.0197,35.028,34.9863,35.0197,24746.0
2017-11-09 13:55:00,42.02,42.03,41.96,42.02,25202.0,35.0197,35.028,34.9697,35.0197,25202.0
2017-11-09 14:00:00,42.01,42.1,42.01,42.07,51368.0,35.0114,35.0864,35.0114,35.0614,51368.0
2017-11-09 14:05:00,42.09,42.12,42.08,42.12,18282.0,35.078,35.103,35.0697,35.103,18282.0
2017-11-09 14:10:00,42.1,42.13,42.09,42.1,5100.0,35.0864,35.1114,35.078,35.0864,5100.0
2017-11-09 14:15:00,42.1,42.12,42.09,42.1,10510.0,35.0864,35.103,35.078,35.0864,10510.0
2017-11-09 14:20:00,42.09,42.1,42.06,42.06,7034.0,35.078,35.0864,35.053,35.053,7034.0
2017-11-09 14:25:00,42.05,42.05,42.03,42.05,8502.0,35.0447,35.0447,35.028,35.0447,8502.0
2017-11-09 14:30:00,42.05,42.08,42.05,42.05,17796.0,35.0447,35.0697,35.0447,35.0447,17796.0
2017-11-09 14:35:00,42.03,42.05,41.99,42.03,4404.0,35.028,35.0447,34.9947,35.028,4404.0
2017-11-09 14:40:00,42.03,42.03,42.0,42.02,6094.0,35.028,35.028,35.003,35.0197,6094.0
2017-11-09 14:45:00,42.0,42.02,41.99,41.99,13922.0,35.003,35.0197,34.9947,34.9947,13922.0
2017-11-09 14:50:00,41.99,42.02,41.98,41.98,9510.0,34.9947,35.0197,34.9863,34.9863,9510.0
2017-11-09 14:55:00,41.98,41.98,41.95,41.96,15404.0,34.9863,34.9863,34.9613,34.9697,15404.0
2017-11-09 15:00:00,41.97,41.99,41.94,41.95,31488.0,34.978,34.9947,34.953,34.9613,31488.0
2017-11-09 15:05:00,41.95,41.99,41.95,41.98,29854.0,34.9613,34.9947,34.9613,34.9863,29854.0
2017-11-09 15:10:00,41.99,41.99,41.97,41.99,18464.0,34.9947,34.9947,34.978,34.9947,18464.0
2017-11-09 15:15:00,41.99,42.01,41.99,42.0,15876.0,34.9947,35.0114,34.9947,35.003,15876.0
2017-11-09 15:20:00,42.0,42.01,41.99,41.99,26006.0,35.003,35.0114,34.9947,34.9947,26006.0
2017-11-09 15:25:00,41.99,42.01,41.99,42.01,30210.0,34.9947,35.0114,34.9947,35.0114,30210.0
2017-11-09 15:30:00,42.01,42.06,42.01,42.04,16766.0,35.0114,35.053,35.0114,35.0364,16766.0
2017-11-09 15:35:00,42.04,42.04,42.01,42.03,53982.0,35.0364,35.0364,35.0114,35.028,53982.0
2017-11-09 15:40:00,42.04,42.06,42.02,42.04,26778.0,35.0364,35.053,35.0197,35.0364,26778.0
2017-11-09 15:45:00,42.04,42.05,42.01,42.02,29494.0,35.0364,35.0447,35.0114,35.0197,29494.0
2017-11-09 15:50:00,42.02,42.06,42.02,42.05,42408.0,35.0197,35.053,35.0197,35.0447,42408.0
2017-11-09 15:55:00,42.05,42.08,42.02,42.04,114674.0,35.0447,35.0697,35.0197,35.0364,114674.0
2017-11-10 09:30:00,41.97,42.01,41.88,41.92,33324.0,34.978,35.0114,34.903,34.9363,33324.0
2017-11-10 09:35:00,41.92,41.94,41.9,41.91,9016.0,34.9363,34.953,34.9197,34.928,9016.0
2017-11-10 09:40:00,41.93,41.98,41.93,41.97,4498.0,34.9447,34.9863,34.9447,34.978,4498.0
2017-11-10 09:45:00,41.96,41.97,41.92,41.92,10192.0,34.9697,34.978,34.9363,34.9363,10192.0
2017-11-10 09:50:00,41.91,41.92,41.83,41.85,22530.0,34.928,34.9363,34.8613,34.878,22530.0
2017-11-10 09:55:00,41.87,41.9,41.84,41.89,11670.0,34.8947,34.9197,34.8697,34.9113,11670.0
2017-11-10 10:00:00,41.9,41.92,41.81,41.81,13118.0,34.9197,34.9363,34.8447,34.8447,13118.0
2017-11-10 10:05:00,41.81,41.86,41.74,41.74,20498.0,34.8447,34.8863,34.7863,34.7863,20498.0
2017-11-10 10:10:00,41.75,41.77,41.66,41.7,27572.0,34.7947,34.8113,34.7197,34.753,27572.0
2017-11-10 10:15:00,41.7,41.75,41.67,41.75,23108.0,34.753,34.7947,34.728,34.7947,23108.0
2017-11-10 10:20:00,41.74,41.74,41.67,41.67,32804.0,34.7863,34.7863,34.728,34.728,32804.0
2017-11-10 10:25:00,41.67,41.67,41.59,41.6,23734.0,34.728,34.728,34.6613,34.6697,23734.0
2017-11-10 10:30:00,41.6,41.62,41.52,41.53,63226.0,34.6697,34.6863,34.603,34.6113,63226.0
2017-11-10 10:35:00,41.54,41.56,41.5,41.54,47362.0,34.6197,34.6363,34.5863,34.6197,47362.0
2017-11-10 10:40:00,41.54,41.57,41.5,41.52,24166.0,34.6197,34.6447,34.5863,34.603,24166.0
2017-11-10 10:45:00,41.51,41.54,41.51,41.52,17212.0,34.5946,34.6197,34.5946,34.603,17212.0
2017-11-10 10:50:00,41.53,41.53,41.51,41.52,17134.0,34.6113,34.6113,34.5946,34.603,17134.0
2017-11-10 10:55:00,41.52,41.53,41.51,41.52,15742.0,34.603,34.6113,34.5946,34.603,15742.0
2017-11-10 11:00:00,41.52,41.56,41.52,41.56,14600.0,34.603,34.6363,34.603,34.6363,14600.0
2017-11-10 11:05:00,41.56,41.58,41.53,41.53,45654.0,34.6363,34.653,34.6113,34.6113,45654.0
2017-11-10 11:10:00,41.54,41.6,41.52,41.57,49814.0,34.6197,34.6697,34.603,34.6447,49814.0
2017-11-10 11:15:00,41.58,41.63,41.56,41.6,19866.0,34.653,34.6947,34.6363,34.6697,19866.0
2017-11-10 11:20:00,41.6,41.66,41.57,41.65,45004.0,34.6697,34.7197,34.6447,34.7113,45004.0
2017-11-10 11:25:00,41.65,41.66,41.61,41.65,19092.0,34.7113,34.7197,34.678,34.7113,19092.0
2017-11-10 11:30:00,41.66,41.77,41.66,41.77,7400.0,34.7197,34.8113,34.7197,34.8113,7400.0
2017-11-10 11:35:00,41.77,41.84,41.77,41.82,20376.0,34.8113,34.8697,34.8113,34.853,20376.0
2017-11-10 11:40:00,41.81,41.83,41.8,41.83,5480.0,34.8447,34.8613,34.8363,34.8613,5480.0
2017-11-10 11:45:00,41.83,41.83,41.77,41.78,15028.0,34.8613,34.8613,34.8113,34.8197,15028.0
2017-11-10 11:50:00,41.77,41.78,41.74,41.78,7490.0,34.8113,34.8197,34.7863,34.8197,7490.0
2017-11-10 11:55:00,41.77,41.82,41.77,41.77,7044.0,34.8113,34.853,34.8113,34.8113,7044.0
2017-11-10 12:00:00,41.8,41.83,41.78,41.8,11088.0,34.8363,34.8613,34.8197,34.8363,11088.0
2017-11-10 12:05:00,41.8,41.82,41.78,41.79,6872.0,34.8363,34.853,34.8197,34.828,6872.0
2017-11-10 12:10:00,41.79,41.8,41.76,41.8,8312.0,34.828,34.8363,34.803,34.8363,8312.0
2017-11-10 12:15:00,41.79,41.79,41.78,41.78,2216.0,34.828,34.828,34.8197,34.8197,2216.0
2017-11-10 12:20:00,41.78,41.78,41.77,41.77,8920.0,34.8197,34.8197,34.8113,34.8113,8920.0
2017-11-10 12:25:00,41.77,41.77,41.76,41.76,3600.0,34.8113,34.8113,34.803,34.803,3600.0
2017-11-10 12:30:00,41.76,41.77,41.75,41.75,3600.0,34.803,34.8113,34.7947,34.7947,3600.0
2017-11-10 12:35:00,41.75,41.79,41.75,41.79,7366.0,34.7947,34.828,34.7947,34.828,7366.0
2017-11-10 12:40:00,41.79,41.81,41.79,41.8,9346.0,34.828,34.8447,34.828,34.8363,9346.0
2017-11-10 12:45:00,41.81,41.81,41.77,41.77,6608.0,34.8447,34.8447,34.8113,34.8113,6608.0
2017-11-10 12:50:00,41.77,41.82,41.77,41.8,8964.0,34.8113,34.853,34.8113,34.8363,8964.0
2017-11-10 12:55:00,41.8,41.81,41.77,41.77,5592.0,34.8363,34.8447,34.8113,34.8113,5592.0
2017-11-10 13:00:00,41.77,41.81,41.77,41.8,16400.0,34.8113,34.8447,34.8113,34.8363,16400.0
2017-11-10 13:05:00,41.8,41.84,41.8,41.84,16244.0,34.8363,34.8697,34.8363,34.8697,16244.0
2017-11-10 13:10:00,41.84,41.85,41.8,41.81,9274.0,34.8697,34.878,34.8363,34.8447,9274.0
2017-11-10 13:15:00,41.8,41.8,41.76,41.76,25164.0,34.8363,34.8363,34.803,34.803,25164.0
2017-11-10 13:20:00,41.76,41.77,41.7,41.72,45522.0,34.803,34.8113,34.753,34.7697,45522.0
2017-11-10 13:25:00,41.72,41.74,41.65,41.7,34202.0,34.7697,34.7863,34.7113,34.753,34202.0
2017-11-10 13:30:00,41.7,41.71,41.68,41.69,21002.0,34.753,34.7613,34.7363,34.7447,21002.0
2017-11-10 13:35:00,41.7,41.7,41.63,41.64,19432.0,34.753,34.753,34.6947,34.703,19432.0
2017-11-10 13:40:00,41.65,41.68,41.65,41.66,9118.0,34.7113,34.7363,34.7113,34.7197,9118.0
2017-11-10 13:45:00,41.66,41.67,41.63,41.66,19138.0,34.7197,34.728,34.6947,34.7197,19138.0
2017-11-10 13:50:00,41.65,41.67,41.65,41.66,17388.0,34.7113,34.728,34.7113,34.7197,17388.0
2017-11-10 13:55:00,41.67,41.67,41.63,41.63,17034.0,34.728,34.728,34.6947,34.6947,17034.0
2017-11-10 14:00:00,41.66,41.67,41.62,41.62,15152.0,34.7197,34.728,34.6863,34.6863,15152.0
2017-11-10 14:05:00,41.62,41.63,41.61,41.63,27018.0,34.6863,34.6947,34.678,34.6947,27018.0
2017-11-10 14:10:00,41.63,41.68,41.63,41.66,32126.0,34.6947,34.7363,34.6947,34.7197,32126.0
2017-11-10 14:15:00,41.67,41.68,41.65,41.67,21878.0,34.728,34.7363,34.7113,34.728,21878.0
2017-11-10 14:20:00,41.67,41.71,41.67,41.69,19298.0,34.728,34.7613,34.728,34.7447,19298.0
2017-11-10 14:25:00,41.7,41.72,41.69,41.71,16130.0,34.753,34.7697,34.7447,34.7613,16130.0
2017-11-10 14:30:00,41.72,41.72,41.67,41.67,24174.0,34.7697,34.7697,34.728,34.728,24174.0
2017-11-10 14:35:00,41.68,41.68,41.65,41.66,13128.0,34.7363,34.7363,34.7113,34.7197,13128.0
2017-11-10 14:40:00,41.66,41.66,41.65,41.66,14906.0,34.7197,34.7197,34.7113,34.7197,14906.0
2017-11-10 14:45:00,41.66,41.66,41.64,41.65,17394.0,34.7197,34.7197,34.703,34.7113,17394.0
2017-11-10 14:50:00,41.65,41.68,41.63,41.68,23532.0,34.7113,34.7363,34.6947,34.7363,23532.0
2017-11-10 14:55:00,41.7,41.72,41.69,41.72,11284.0,34.753,34.7697,34.7447,34.7697,11284.0
2017-11-10 15:00:00,41.72,41.72,41.69,41.69,15242.0,34.7697,34.7697,34.7447,34.7447,15242.0
2017-11-10 15:05:00,41.69,41.74,41.69,41.73,29208.0,34.7447,34.7863,34.7447,34.778,29208.0
2017-11-10 15:10:00,41.74,41.74,41.71,41.72,23336.0,34.7863,34.7863,34.7613,34.7697,23336.0
2017-11-10 15:15:00,41.72,41.73,41.7,41.71,17962.0,34.7697,34.778,34.753,34.7613,17962.0
2017-11-10 15:20:00,41.71,41.73,41.7,41.73,15924.0,34.7613,34.778,34.753,34.778,15924.0
2017-11-10 15:25:00,41.73,41.74,41.73,41.73,13880.0,34.778,34.7863,34.778,34.778,13880.0
2017-11-10 15:30:00,41.73,41.74,41.71,41.72,36316.0,34.778,34.7863,34.7613,34.7697,36316.0
2017-11-10 15:35:00,41.72,41.74,41.71,41.73,49022.0,34.7697,34.7863,34.7613,34.778,49022.0
2017-11-10 15:40:00,41.72,41.75,41.72,41.73,58980.0,34.7697,34.7947,34.7697,34.778,58980.0
2017-11-10 15:45:00,41.73,41.75,41.71,41.74,56696.0,34.778,34.7947,34.7613,34.7863,56696.0
2017-11-10 15:50:00,41.74,41.75,41.72,41.72,49024.0,34.7863,34.7947,34.7697,34.7697,49024.0
2017-11-10 15:55:00,41.72,41.76,41.71,41.72,181318.0,34.7697,34.803,34.7613,34.7697,181318.0
2017-11-13 09:30:00,41.63,41.69,41.55,41.68,25158.0,34.6947,34.7447,34.628,34.7363,25158.0
2017-11-13 09:35:00,41.68,41.8,41.68,41.78,11078.0,34.7363,34.8363,34.7363,34.8197,11078.0
2017-11-13 09:40:00,41.77,41.82,41.77,41.79,13386.0,34.8113,34.853,34.8113,34.828,13386.0
2017-11-13 09:45:00,41.78,41.84,41.78,41.79,16666.0,34.8197,34.8697,34.8197,34.828,16666.0
2017-11-13 09:50:00,41.8,41.83,41.77,41.78,13548.0,34.8363,34.8613,34.8113,34.8197,13548.0
2017-11-13 09:55:00,41.79,41.84,41.77,41.84,15428.0,34.828,34.8697,34.8113,34.8697,15428.0
2017-11-13 10:00:00,41.84,41.89,41.84,41.87,22756.0,34.8697,34.9113,34.8697,34.8947,22756.0
2017-11-13 10:05:00,41.86,41.93,41.85,41.88,28546.0,34.8863,34.9447,34.878,34.903,28546.0
2017-11-13 10:10:00,41.88,41.95,41.88,41.93,19406.0,34.903,34.9613,34.903,34.9447,19406.0
2017-11-13 10:15:00,41.92,41.94,41.91,41.94,14692.0,34.9363,34.953,34.928,34.953,14692.0
2017-11-13 10:20:00,41.95,41.95,41.91,41.94,13296.0,34.9613,34.9613,34.928,34.953,13296.0
2017-11-13 10:25:00,41.94,42.0,41.94,41.97,17954.0,34.953,35.003,34.953,34.978,17954.0
2017-11-13 10:30:00,41.99,42.05,41.99,42.02,18156.0,34.9947,35.0447,34.9947,35.0197,18156.0
2017-11-13 10:35:00,42.03,42.06,42.01,42.01,15340.0,35.028,35.053,35.0114,35.0114,15340.0
2017-11-13 10:40:00,42.01,42.02,41.98,41.99,16524.0,35.0114,35.0197,34.9863,34.9947,16524.0
2017-11-13 10:45:00,41.99,42.01,41.95,41.99,13504.0,34.9947,35.0114,34.9613,34.9947,13504.0
2017-11-13 10:50:00,41.99,42.04,41.99,42.02,15982.0,34.9947,35.0364,34.9947,35.0197,15982.0
2017-11-13 10:55:00,42.01,42.01,41.98,42.0,22588.0,35.0114,35.0114,34.9863,35.003,22588.0
2017-11-13 11:00:00,41.99,41.99,41.96,41.98,18028.0,34.9947,34.9947,34.9697,34.9863,18028.0
2017-11-13 11:05:00,41.98,41.99,41.95,41.95,22734.0,34.9863,34.9947,34.9613,34.9613,22734.0
2017-11-13 11:10:00,41.96,41.99,41.95,41.96,26654.0,34.9697,34.9947,34.9613,34.9697,26654.0
2017-11-13 11:15:00,41.96,41.98,41.95,41.97,19230.0,34.9697,34.9863,34.9613,34.978,19230.0
2017-11-13 11:20:00,41.98,41.98,41.95,41.95,9618.0,34.9863,34.9863,34.9613,34.9613,9618.0
2017-11-13 11:25:00,41.95,41.97,41.94,41.94,23636.0,34.9613,34.978,34.953,34.953,23636.0
2017-11-13 11:30:00,41.94,41.95,41.92,41.93,19330.0,34.953,34.9613,34.9363,34.9447,19330.0
2017-11-13 11:35:00,41.93,41.94,41.92,41.94,10000.0,34.9447,34.953,34.9363,34.953,10000.0
2017-11-13 11:40:00,41.94,41.95,41.93,41.94,19688.0,34.953,34.9613,34.9447,34.953,19688.0
2017-11-13 11:45:00,41.95,41.95,41.93,41.94,18072.0,34.9613,34.9613,34.9447,34.953,18072.0
2017-11-13 11:50:00,41.94,41.97,41.94,41.97,23654.0,34.953,34.978,34.953,34.978,23654.0
2017-11-13 11:55:00,41.97,41.99,41.96,41.98,21834.0,34.978,34.9947,34.9697,34.9863,21834.0
2017-11-13 12:00:00,41.98,42.02,41.98,42.02,20080.0,34.9863,35.0197,34.9863,35.0197,20080.0
2017-11-13 12:05:00,42.02,42.02,42.0,42.02,17352.0,35.0197,35.0197,35.003,35.0197,17352.0
2017-11-13 12:10:00,42.02,42.05,42.02,42.05,15616.0,35.0197,35.0447,35.0197,35.0447,15616.0
2017-11-13 12:15:00,42.05,42.05,42.04,42.04,15244.0,35.0447,35.0447,35.0364,35.0364,15244.0
2017-11-13 12:20:00,42.04,42.05,42.03,42.05,12724.0,35.0364,35.0447,35.028,35.0447,12724.0
2017-11-13 12:25:00,42.04,42.05,42.01,42.01,20986.0,35.0364,35.0447,35.0114,35.0114,20986.0
2017-11-13 12:30:00,42.01,42.05,42.01,42.05,17206.0,35.0114,35.0447,35.0114,35.0447,17206.0
2017-11-13 12:35:00,42.04,42.06,42.03,42.04,16236.0,35.0364,35.053,35.028,35.0364,16236.0
2017-11-13 12:40:00,42.04,42.07,42.04,42.06,16456.0,35.0364,35.0614,35.0364,35.053,16456.0
2017-11-13 12:45:00,42.06,42.12,42.06,42.09,23734.0,35.053,35.103,35.053,35.078,23734.0
2017-11-13 12:50:00,42.08,42.1,42.08,42.1,12768.0,35.0697,35.0864,35.0697,35.0864,12768.0
2017-11-13 12:55:00,42.1,42.12,42.1,42.12,7268.0,35.0864,35.103,35.0864,35.103,7268.0
2017-11-13 13:00:00,42.12,42.13,42.1,42.12,21544.0,35.103,35.1114,35.0864,35.103,21544.0
2017-11-13 13:05:00,42.12,42.13,42.06,42.06,8016.0,35.103,35.1114,35.053,35.053,8016.0
2017-11-13 13:10:00,42.07,42.11,42.07,42.1,13216.0,35.0614,35.0947,35.0614,35.0864,13216.0
2017-11-13 13:15:00,42.12,42.13,42.12,42.12,16068.0,35.103,35.1114,35.103,35.103,16068.0
2017-11-13 13:20:00,42.12,42.13,42.07,42.08,22714.0,35.103,35.1114,35.0614,35.0697,22714.0
2017-11-13 13:25:00,42.07,42.12,42.07,42.12,6506.0,35.0614,35.103,35.0614,35.103,6506.0
2017-11-13 13:30:00,42.12,42.16,42.12,42.15,26606.0,35.103,35.1364,35.103,35.128,26606.0
2017-11-13 13:35:00,42.13,42.17,42.13,42.17,4766.0,35.1114,35.1447,35.1114,35.1447,4766.0
2017-11-13 13:40:00,42.18,42.2,42.17,42.17,22918.0,35.153,35.1697,35.1447,35.1447,22918.0
2017-11-13 13:45:00,42.16,42.18,42.15,42.18,19452.0,35.1364,35.153,35.128,35.153,19452.0
2017-11-13 13:50:00,42.18,42.21,42.18,42.2,20672.0,35.153,35.178,35.153,35.1697,20672.0
2017-11-13 13:55:00,42.19,42.21,42.18,42.18,12898.0,35.1614,35.178,35.153,35.153,12898.0
2017-11-13 14:00:00,42.17,42.2,42.14,42.2,21754.0,35.1447,35.1697,35.1197,35.1697,21754.0
2017-11-13 14:05:00,42.2,42.22,42.19,42.22,20474.0,35.1697,35.1864,35.1614,35.1864,20474.0
2017-11-13 14:10:00,42.22,42.26,42.21,42.21,21668.0,35.1864,35.2197,35.178,35.178,21668.0
2017-11-13 14:15:00,42.22,42.22,42.18,42.19,13512.0,35.1864,35.1864,35.153,35.1614,13512.0
2017-11-13 14:20:00,42.19,42.2,42.15,42.17,27348.0,35.1614,35.1697,35.128,35.1447,27348.0
2017-11-13 14:25:00,42.17,42.18,42.13,42.15,18936.0,35.1447,35.153,35.1114,35.128,18936.0
2017-11-13 14:30:00,42.15,42.16,42.15,42.16,15018.0,35.128,35.1364,35.128,35.1364,15018.0
2017-11-13 14:35:00,42.16,42.19,42.16,42.18,17308.0,35.1364,35.1614,35.1364,35.153,17308.0
2017-11-13 14:40:00,42.18,42.24,42.18,42.23,20484.0,35.153,35.203,35.153,35.1947,20484.0
2017-11-13 14:45:00,42.23,42.24,42.19,42.2,26116.0,35.1947,35.203,35.1614,35.1697,26116.0
2017-11-13 14:50:00,42.2,42.21,42.2,42.2,10942.0,35.1697,35.178,35.1697,35.1697,10942.0
2017-11-13 14:55:00,42.2,42.23,42.19,42.21,25182.0,35.1697,35.1947,35.1614,35.178,25182.0
2017-11-13 15:00:00,42.21,42.23,42.2,42.21,15256.0,35.178,35.1947,35.1697,35.178,15256.0
2017-11-13 15:05:00,42.21,42.22,42.19,42.2,22642.0,35.178,35.1864,35.1614,35.1697,22642.0
2017-11-13 15:10:00,42.2,42.26,42.19,42.26,55156.0,35.1697,35.2197,35.1614,35.2197,55156.0
2017-11-13 15:15:00,42.26,42.26,42.22,42.24,45814.0,35.2197,35.2197,35.1864,35.203,45814.0
2017-11-13 15:20:00,42.24,42.26,42.23,42.24,30264.0,35.203,35.2197,35.1947,35.203,30264.0
2017-11-13 15:25:00,42.24,42.24,42.22,42.22,23678.0,35.203,35.203,35.1864,35.1864,23678.0
2017-11-13 15:30:00,42.22,42.23,42.19,42.21,35064.0,35.1864,35.1947,35.1614,35.178,35064.0
2017-11-13 15:35:00,42.21,42.24,42.21,42.23,65150.0,35.178,35.203,35.178,35.1947,65150.0
2017-11-13 15:40:00,42.23,42.24,42.22,42.22,72488.0,35.1947,35.203,35.1864,35.1864,72488.0
2017-11-13 15:45:00,42.21,42.22,42.19,42.2,65162.0,35.178,35.1864,35.1614,35.1697,65162.0
2017-11-13 15:50:00,42.21,42.23,42.2,42.21,97362.0,35.178,35.1947,35.1697,35.178,97362.0
2017-11-13 15:55:00,42.2,42.24,42.19,42.21,259848.0,35.1697,35.203,35.1614,35.178,259848.0
2017-11-14 09:30:00,41.76,41.83,41.69,41.71,109582.0,34.9888,35.0475,34.9302,34.947,109582.0
2017-11-14 09:35:00,41.71,41.75,41.63,41.74,26502.0,34.947,34.9805,34.8799,34.9721,26502.0
2017-11-14 09:40:00,41.76,41.88,41.76,41.88,58136.0,34.9888,35.0894,34.9888,35.0894,58136.0
2017-11-14 09:45:00,41.88,41.9,41.81,41.82,25920.0,35.0894,35.1061,35.0307,35.0391,25920.0
2017-11-14 09:50:00,41.82,41.95,41.81,41.94,33480.0,35.0391,35.148,35.0307,35.1397,33480.0
2017-11-14 09:55:00,41.93,41.96,41.84,41.86,18314.0,35.1313,35.1564,35.0559,35.0726,18314.0
2017-11-14 10:00:00,41.85,41.85,41.77,41.77,16014.0,35.0643,35.0643,34.9972,34.9972,16014.0
2017-11-14 10:05:00,41.77,41.88,41.76,41.84,17434.0,34.9972,35.0894,34.9888,35.0559,17434.0
2017-11-14 10:10:00,41.83,41.91,41.83,41.89,11862.0,35.0475,35.1145,35.0475,35.0978,11862.0
2017-11-14 10:15:00,41.91,41.95,41.88,41.95,12090.0,35.1145,35.148,35.0894,35.148,12090.0
2017-11-14 10:20:00,41.93,41.97,41.91,41.95,20300.0,35.1313,35.1648,35.1145,35.148,20300.0
2017-11-14 10:25:00,41.96,41.99,41.96,41.99,11980.0,35.1564,35.1816,35.1564,35.1816,11980.0
2017-11-14 10:30:00,41.99,42.02,41.97,41.99,14022.0,35.1816,35.2067,35.1648,35.1816,14022.0
2017-11-14 10:35:00,42.01,42.02,42.0,42.01,16120.0,35.1983,35.2067,35.1899,35.1983,16120.0
2017-11-14 10:40:00,42.0,42.09,42.0,42.09,17788.0,35.1899,35.2653,35.1899,35.2653,17788.0
2017-11-14 10:45:00,42.1,42.21,42.09,42.21,23614.0,35.2737,35.3659,35.2653,35.3659,23614.0
2017-11-14 10:50:00,42.22,42.25,42.2,42.22,30914.0,35.3743,35.3994,35.3575,35.3743,30914.0
2017-11-14 10:55:00,42.21,42.24,42.21,42.22,13584.0,35.3659,35.391,35.3659,35.3743,13584.0
2017-11-14 11:00:00,42.21,42.24,42.2,42.2,15876.0,35.3659,35.391,35.3575,35.3575,15876.0
2017-11-14 11:05:00,42.21,42.24,42.21,42.24,13858.0,35.3659,35.391,35.3659,35.391,13858.0
2017-11-14 11:10:00,42.24,42.27,42.22,42.23,51366.0,35.391,35.4162,35.3743,35.3826,51366.0
2017-11-14 11:15:00,42.25,42.25,42.18,42.24,11504.0,35.3994,35.3994,35.3407,35.391,11504.0
2017-11-14 11:20:00,42.24,42.24,42.21,42.22,17368.0,35.391,35.391,35.3659,35.3743,17368.0
2017-11-14 11:25:00,42.22,42.22,42.18,42.19,8332.0,35.3743,35.3743,35.3407,35.3491,8332.0
2017-11-14 11:30:00,42.19,42.19,42.18,42.18,7200.0,35.3491,35.3491,35.3407,35.3407,7200.0
2017-11-14 11:35:00,42.18,42.2,42.16,42.2,22284.0,35.3407,35.3575,35.324,35.3575,22284.0
2017-11-14 11:40:00,42.2,42.2,42.13,42.15,16582.0,35.3575,35.3575,35.2989,35.3156,16582.0
2017-11-14 11:45:00,42.15,42.21,42.15,42.17,19106.0,35.3156,35.3659,35.3156,35.3324,19106.0
2017-11-14 11:50:00,42.18,42.21,42.17,42.18,12256.0,35.3407,35.3659,35.3324,35.3407,12256.0
2017-11-14 11:55:00,42.18,42.2,42.18,42.19,6982.0,35.3407,35.3575,35.3407,35.3491,6982.0
2017-11-14 12:00:00,42.19,42.2,42.13,42.13,15664.0,35.3491,35.3575,35.2989,35.2989,15664.0
2017-11-14 12:05:00,42.15,42.15,42.12,42.12,20004.0,35.3156,35.3156,35.2905,35.2905,20004.0
2017-11-14 12:10:00,42.12,42.12,42.07,42.1,12500.0,35.2905,35.2905,35.2486,35.2737,12500.0
2017-11-14 12:15:00,42.1,42.13,42.1,42.12,12390.0,35.2737,35.2989,35.2737,35.2905,12390.0
2017-11-14 12:20:00,42.12,42.13,42.08,42.11,33866.0,35.2905,35.2989,35.257,35.2821,33866.0
2017-11-14 12:25:00,42.11,42.12,42.1,42.12,6800.0,35.2821,35.2905,35.2737,35.2905,6800.0
2017-11-14 12:30:00,42.11,42.12,42.07,42.08,12832.0,35.2821,35.2905,35.2486,35.257,12832.0
2017-11-14 12:35:00,42.1,42.1,42.07,42.08,11436.0,35.2737,35.2737,35.2486,35.257,11436.0
2017-11-14 12:40:00,42.08,42.1,42.08,42.08,4400.0,35.257,35.2737,35.257,35.257,4400.0
2017-11-14 12:45:00,42.08,42.1,42.05,42.06,66626.0,35.257,35.2737,35.2318,35.2402,66626.0
2017-11-14 12:50:00,42.05,42.06,41.97,41.99,9730.0,35.2318,35.2402,35.1648,35.1816,9730.0
2017-11-14 12:55:00,41.99,41.99,41.97,41.98,12416.0,35.1816,35.1816,35.1648,35.1732,12416.0
2017-11-14 13:00:00,41.98,41.99,41.97,41.97,5250.0,35.1732,35.1816,35.1648,35.1648,5250.0
2017-11-14 13:05:00,41.97,41.99,41.96,41.99,12018.0,35.1648,35.1816,35.1564,35.1816,12018.0
2017-11-14 13:10:00,41.99,42.02,41.99,42.0,7670.0,35.1816,35.2067,35.1816,35.1899,7670.0
2017-11-14 13:15:00,42.01,42.01,41.98,41.98,8416.0,35.1983,35.1983,35.1732,35.1732,8416.0
2017-11-14 13:20:00,41.98,41.99,41.97,41.98,8990.0,35.1732,35.1816,35.1648,35.1732,8990.0
2017-11-14 13:25:00,41.98,41.99,41.98,41.99,8828.0,35.1732,35.1816,35.1732,35.1816,8828.0
2017-11-14 13:30:00,41.99,42.01,41.99,42.01,20034.0,35.1816,35.1983,35.1816,35.1983,20034.0
2017-11-14 13:35:00,42.01,42.02,41.99,41.99,16954.0,35.1983,35.2067,35.1816,35.1816,16954.0
2017-11-14 13:40:00,42.01,42.02,42.0,42.01,10992.0,35.1983,35.2067,35.1899,35.1983,10992.0
2017-11-14 13:45:00,42.0,42.01,41.99,41.99,12132.0,35.1899,35.1983,35.1816,35.1816,12132.0
2017-11-14 13:50:00,41.99,42.0,41.97,41.97,10056.0,35.1816,35.1899,35.1648,35.1648,10056.0
2017-11-14 13:55:00,41.97,41.98,41.94,41.94,12258.0,35.1648,35.1732,35.1397,35.1397,12258.0
2017-11-14 14:00:00,41.94,41.95,41.93,41.95,14358.0,35.1397,35.148,35.1313,35.148,14358.0
2017-11-14 14:05:00,41.95,41.97,41.94,41.97,12960.0,35.148,35.1648,35.1397,35.1648,12960.0
2017-11-14 14:10:00,41.97,41.99,41.97,41.98,18108.0,35.1648,35.1816,35.1648,35.1732,18108.0
2017-11-14 14:15:00,41.99,41.99,41.97,41.97,11660.0,35.1816,35.1816,35.1648,35.1648,11660.0
2017-11-14 14:20:00,41.98,41.98,41.97,41.97,14166.0,35.1732,35.1732,35.1648,35.1648,14166.0
2017-11-14 14:25:00,41.97,42.01,41.97,42.01,21170.0,35.1648,35.1983,35.1648,35.1983,21170.0
2017-11-14 14:30:00,42.02,42.04,42.01,42.04,9240.0,35.2067,35.2234,35.1983,35.2234,9240.0
2017-11-14 14:35:00,42.04,42.04,42.02,42.02,10744.0,35.2234,35.2234,35.2067,35.2067,10744.0
2017-11-14 14:40:00,42.02,42.07,42.02,42.05,11360.0,35.2067,35.2486,35.2067,35.2318,11360.0
2017-11-14 14:45:00,42.05,42.06,42.04,42.04,9604.0,35.2318,35.2402,35.2234,35.2234,9604.0
2017-11-14 14:50:00,42.05,42.07,42.05,42.05,16000.0,35.2318,35.2486,35.2318,35.2318,16000.0
2017-11-14 14:55:00,42.05,42.06,42.04,42.05,7300.0,35.2318,35.2402,35.2234,35.2318,7300.0
2017-11-14 15:00:00,42.05,42.06,42.04,42.04,21686.0,35.2318,35.2402,35.2234,35.2234,21686.0
2017-11-14 15:05:00,42.05,42.08,42.03,42.04,32512.0,35.2318,35.257,35.2151,35.2234,32512.0
2017-11-14 15:10:00,42.03,42.06,42.03,42.05,16734.0,35.2151,35.2402,35.2151,35.2318,16734.0
2017-11-14 15:15:00,42.05,42.05,42.04,42.04,15112.0,35.2318,35.2318,35.2234,35.2234,15112.0
2017-11-14 15:20:00,42.04,42.05,42.02,42.02,17596.0,35.2234,35.2318,35.2067,35.2067,17596.0
2017-11-14 15:25:00,42.02,42.04,42.02,42.04,27624.0,35.2067,35.2234,35.2067,35.2234,27624.0
2017-11-14 15:30:00,42.04,42.07,42.04,42.07,24826.0,35.2234,35.2486,35.2234,35.2486,24826.0
2017-11-14 15:35:00,42.08,42.09,42.07,42.07,28218.0,35.257,35.2653,35.2486,35.2486,28218.0
2017-11-14 15:40:00,42.06,42.06,42.01,42.03,33302.0,35.2402,35.2402,35.1983,35.2151,33302.0
2017-11-14 15:45:00,42.04,42.1,42.03,42.1,63976.0,35.2234,35.2737,35.2151,35.2737,63976.0
2017-11-14 15:50:00,42.1,42.13,42.1,42.12,68328.0,35.2737,35.2989,35.2737,35.2905,68328.0
2017-11-14 15:55:00,42.12,42.16,42.12,42.13,157078.0,35.2905,35.324,35.2905,35.2989,157078.0
2017-11-15 09:30:00,41.97,42.02,41.95,42.02,54258.0,35.1648,35.2067,35.148,35.2067,54258.0
2017-11-15 09:35:00,42.01,42.01,41.92,41.98,11572.0,35.1983,35.1983,35.1229,35.1732,11572.0
2017-11-15 09:40:00,41.97,41.97,41.92,41.93,21860.0,35.1648,35.1648,35.1229,35.1313,21860.0
2017-11-15 09:45:00,41.93,41.96,41.91,41.96,17984.0,35.1313,35.1564,35.1145,35.1564,17984.0
2017-11-15 09:50:00,41.93,41.94,41.88,41.9,17332.0,35.1313,35.1397,35.0894,35.1061,17332.0
2017-11-15 09:55:00,41.9,41.93,41.85,41.85,65842.0,35.1061,35.1313,35.0643,35.0643,65842.0
2017-11-15 10:00:00,41.87,41.99,41.86,41.99,9784.0,35.081,35.1816,35.0726,35.1816,9784.0
2017-11-15 10:05:00,42.0,42.09,42.0,42.09,8718.0,35.1899,35.2653,35.1899,35.2653,8718.0
2017-11-15 10:10:00,42.1,42.21,42.09,42.18,23322.0,35.2737,35.3659,35.2653,35.3407,23322.0
2017-11-15 10:15:00,42.18,42.2,42.16,42.18,6000.0,35.3407,35.3575,35.324,35.3407,6000.0
2017-11-15 10:20:00,42.2,42.26,42.2,42.23,11400.0,35.3575,35.4078,35.3575,35.3826,11400.0
2017-11-15 10:25:00,42.24,42.27,42.21,42.21,19582.0,35.391,35.4162,35.3659,35.3659,19582.0
2017-11-15 10:30:00,42.2,42.22,42.19,42.21,8350.0,35.3575,35.3743,35.3491,35.3659,8350.0
2017-11-15 10:35:00,42.24,42.26,42.22,42.24,17208.0,35.391,35.4078,35.3743,35.391,17208.0
2017-11-15 10:40:00,42.24,42.26,42.2,42.25,39296.0,35.391,35.4078,35.3575,35.3994,39296.0
2017-11-15 10:45:00,42.24,42.25,42.23,42.24,11230.0,35.391,35.3994,35.3826,35.391,11230.0
2017-11-15 10:50:00,42.24,42.24,42.2,42.21,19428.0,35.391,35.391,35.3575,35.3659,19428.0
2017-11-15 10:55:00,42.21,42.24,42.2,42.24,14894.0,35.3659,35.391,35.3575,35.391,14894.0
2017-11-15 11:00:00,42.24,42.26,42.2,42.22,40176.0,35.391,35.4078,35.3575,35.3743,40176.0
2017-11-15 11:05:00,42.22,42.22,42.21,42.21,14180.0,35.3743,35.3743,35.3659,35.3659,14180.0
2017-11-15 11:10:00,42.22,42.23,42.2,42.21,48832.0,35.3743,35.3826,35.3575,35.3659,48832.0
2017-11-15 11:15:00,42.21,42.23,42.19,42.22,19800.0,35.3659,35.3826,35.3491,35.3743,19800.0
2017-11-15 11:20:00,42.22,42.24,42.21,42.24,37208.0,35.3743,35.391,35.3659,35.391,37208.0
2017-11-15 11:25:00,42.24,42.29,42.22,42.24,66952.0,35.391,35.4329,35.3743,35.391,66952.0
2017-11-15 11:30:00,42.26,42.27,42.23,42.26,16800.0,35.4078,35.4162,35.3826,35.4078,16800.0
2017-11-15 11:35:00,42.25,42.27,42.24,42.27,15462.0,35.3994,35.4162,35.391,35.4162,15462.0
2017-11-15 11:40:00,42.27,42.28,42.23,42.26,13552.0,35.4162,35.4245,35.3826,35.4078,13552.0
2017-11-15 11:45:00,42.26,42.26,42.24,42.26,8508.0,35.4078,35.4078,35.391,35.4078,8508.0
2017-11-15 11:50:00,42.26,42.28,42.25,42.28,9080.0,35.4078,35.4245,35.3994,35.4245,9080.0
2017-11-15 11:55:00,42.29,42.29,42.26,42.27,11924.0,35.4329,35.4329,35.4078,35.4162,11924.0
2017-11-15 12:00:00,42.27,42.27,42.21,42.21,10304.0,35.4162,35.4162,35.3659,35.3659,10304.0
2017-11-15 12:05:00,42.21,42.26,42.21,42.24,4420.0,35.3659,35.4078,35.3659,35.391,4420.0
2017-11-15 12:10:00,42.24,42.24,42.22,42.24,13144.0,35.391,35.391,35.3743,35.391,13144.0
2017-11-15 12:15:00,42.25,42.25,42.22,42.22,12216.0,35.3994,35.3994,35.3743,35.3743,12216.0
2017-11-15 12:20:00,42.22,42.23,42.21,42.22,7644.0,35.3743,35.3826,35.3659,35.3743,7644.0
2017-11-15 12:25:00,42.22,42.23,42.2,42.21,9800.0,35.3743,35.3826,35.3575,35.3659,9800.0
2017-11-15 12:30:00,42.2,42.21,42.17,42.17,10400.0,35.3575,35.3659,35.3324,35.3324,10400.0
2017-11-15 12:35:00,42.18,42.19,42.18,42.18,19140.0,35.3407,35.3491,35.3407,35.3407,19140.0
2017-11-15 12:40:00,42.17,42.18,42.17,42.18,8654.0,35.3324,35.3407,35.3324,35.3407,8654.0
2017-11-15 12:45:00,42.18,42.21,42.17,42.2,34000.0,35.3407,35.3659,35.3324,35.3575,34000.0
2017-11-15 12:50:00,42.2,42.22,42.19,42.21,20148.0,35.3575,35.3743,35.3491,35.3659,20148.0
2017-11-15 12:55:00,42.21,42.21,42.19,42.19,12650.0,35.3659,35.3659,35.3491,35.3491,12650.0
2017-11-15 13:00:00,42.2,42.2,42.18,42.19,10554.0,35.3575,35.3575,35.3407,35.3491,10554.0
2017-11-15 13:05:00,42.19,42.2,42.18,42.18,14088.0,35.3491,35.3575,35.3407,35.3407,14088.0
2017-11-15 13:10:00,42.18,42.2,42.18,42.19,5852.0,35.3407,35.3575,35.3407,35.3491,5852.0
2017-11-15 13:15:00,42.2,42.21,42.2,42.21,13058.0,35.3575,35.3659,35.3575,35.3659,13058.0
2017-11-15 13:20:00,42.21,42.21,42.19,42.2,8952.0,35.3659,35.3659,35.3491,35.3575,8952.0
2017-11-15 13:25:00,42.2,42.2,42.19,42.2,4000.0,35.3575,35.3575,35.3491,35.3575,4000.0
2017-11-15 13:30:00,42.2,42.2,42.19,42.2,8126.0,35.3575,35.3575,35.3491,35.3575,8126.0
2017-11-15 13:35:00,42.19,42.2,42.19,42.2,11218.0,35.3491,35.3575,35.3491,35.3575,11218.0
2017-11-15 13:40:00,42.19,42.22,42.19,42.21,7494.0,35.3491,35.3743,35.3491,35.3659,7494.0
2017-11-15 13:45:00,42.21,42.23,42.21,42.21,18466.0,35.3659,35.3826,35.3659,35.3659,18466.0
2017-11-15 13:50:00,42.21,42.23,42.18,42.21,37978.0,35.3659,35.3826,35.3407,35.3659,37978.0
2017-11-15 13:55:00,42.2,42.22,42.19,42.2,15210.0,35.3575,35.3743,35.3491,35.3575,15210.0
2017-11-15 14:00:00,42.2,42.25,42.17,42.21,45768.0,35.3575,35.3994,35.3324,35.3659,45768.0
2017-11-15 14:05:00,42.22,42.23,42.19,42.23,37724.0,35.3743,35.3826,35.3491,35.3826,37724.0
2017-11-15 14:10:00,42.21,42.22,42.17,42.17,164968.0,35.3659,35.3743,35.3324,35.3324,164968.0
2017-11-15 14:15:00,42.17,42.17,42.13,42.16,26458.0,35.3324,35.3324,35.2989,35.324,26458.0
2017-11-15 14:20:00,42.16,42.21,42.16,42.18,35264.0,35.324,35.3659,35.324,35.3407,35264.0
2017-11-15 14:25:00,42.19,42.23,42.18,42.21,28688.0,35.3491,35.3826,35.3407,35.3659,28688.0
2017-11-15 14:30:00,42.19,42.26,42.18,42.22,32030.0,35.3491,35.4078,35.3407,35.3743,32030.0
2017-11-15 14:35:00,42.22,42.23,42.21,42.21,24654.0,35.3743,35.3826,35.3659,35.3659,24654.0
2017-11-15 14:40:00,42.22,42.23,42.21,42.23,24404.0,35.3743,35.3826,35.3659,35.3826,24404.0
2017-11-15 14:45:00,42.23,42.24,42.22,42.23,6104.0,35.3826,35.391,35.3743,35.3826,6104.0
2017-11-15 14:50:00,42.22,42.23,42.21,42.22,8758.0,35.3743,35.3826,35.3659,35.3743,8758.0
2017-11-15 14:55:00,42.22,42.24,42.2,42.22,39104.0,35.3743,35.391,35.3575,35.3743,39104.0
2017-11-15 15:00:00,42.22,42.27,42.22,42.25,40802.0,35.3743,35.4162,35.3743,35.3994,40802.0
2017-11-15 15:05:00,42.24,42.24,42.23,42.23,9602.0,35.391,35.391,35.3826,35.3826,9602.0
2017-11-15 15:10:00,42.23,42.24,42.22,42.24,19684.0,35.3826,35.391,35.3743,35.391,19684.0
2017-11-15 15:15:00,42.24,42.24,42.22,42.23,14940.0,35.391,35.391,35.3743,35.3826,14940.0
2017-11-15 15:20:00,42.23,42.24,42.19,42.2,21868.0,35.3826,35.391,35.3491,35.3575,21868.0
2017-11-15 15:25:00,42.2,42.2,42.16,42.18,26006.0,35.3575,35.3575,35.324,35.3407,26006.0
2017-11-15 15:30:00,42.18,42.25,42.17,42.24,42276.0,35.3407,35.3994,35.3324,35.391,42276.0
2017-11-15 15:35:00,42.23,42.32,42.23,42.32,45246.0,35.3826,35.458,35.3826,35.458,45246.0
2017-11-15 15:40:00,42.31,42.31,42.27,42.29,78172.0,35.4497,35.4497,35.4162,35.4329,78172.0
2017-11-15 15:45:00,42.29,42.31,42.24,42.25,106182.0,35.4329,35.4497,35.391,35.3994,106182.0
2017-11-15 15:50:00,42.24,42.27,42.21,42.27,77180.0,35.391,35.4162,35.3659,35.4162,77180.0
2017-11-15 15:55:00,42.27,42.29,42.22,42.23,260300.0,35.4162,35.4329,35.3743,35.3826,260300.0
2017-11-16 09:30:00,42.36,42.41,42.27,42.41,29156.0,35.4916,35.5335,35.4162,35.5335,29156.0
2017-11-16 09:35:00,42.41,42.48,42.37,42.37,15386.0,35.5335,35.5921,35.4999,35.4999,15386.0
2017-11-16 09:40:00,42.36,42.39,42.32,42.39,10342.0,35.4916,35.5167,35.458,35.5167,10342.0
2017-11-16 09:45:00,42.39,42.39,42.32,42.35,25052.0,35.5167,35.5167,35.458,35.4832,25052.0
2017-11-16 09:50:00,42.35,42.38,42.32,42.38,36704.0,35.4832,35.5083,35.458,35.5083,36704.0
2017-11-16 09:55:00,42.37,42.38,42.33,42.37,16032.0,35.4999,35.5083,35.4664,35.4999,16032.0
2017-11-16 10:00:00,42.37,42.41,42.35,42.4,16542.0,35.4999,35.5335,35.4832,35.5251,16542.0
2017-11-16 10:05:00,42.4,42.43,42.35,42.35,68960.0,35.5251,35.5502,35.4832,35.4832,68960.0
2017-11-16 10:10:00,42.36,42.38,42.33,42.37,33506.0,35.4916,35.5083,35.4664,35.4999,33506.0
2017-11-16 10:15:00,42.37,42.4,42.34,42.37,41946.0,35.4999,35.5251,35.4748,35.4999,41946.0
2017-11-16 10:20:00,42.35,42.41,42.35,42.38,66542.0,35.4832,35.5335,35.4832,35.5083,66542.0
2017-11-16 10:25:00,42.38,42.4,42.36,42.36,22190.0,35.5083,35.5251,35.4916,35.4916,22190.0
2017-11-16 10:30:00,42.35,42.37,42.33,42.34,18800.0,35.4832,35.4999,35.4664,35.4748,18800.0
2017-11-16 10:35:00,42.34,42.35,42.31,42.31,18750.0,35.4748,35.4832,35.4497,35.4497,18750.0
2017-11-16 10:40:00,42.31,42.33,42.3,42.3,17404.0,35.4497,35.4664,35.4413,35.4413,17404.0
2017-11-16 10:45:00,42.32,42.33,42.3,42.31,15800.0,35.458,35.4664,35.4413,35.4497,15800.0
2017-11-16 10:50:00,42.32,42.35,42.32,42.33,23286.0,35.458,35.4832,35.458,35.4664,23286.0
2017-11-16 10:55:00,42.33,42.35,42.31,42.32,18062.0,35.4664,35.4832,35.4497,35.458,18062.0
2017-11-16 11:00:00,42.31,42.32,42.29,42.3,11754.0,35.4497,35.458,35.4329,35.4413,11754.0
2017-11-16 11:05:00,42.3,42.33,42.3,42.3,20292.0,35.4413,35.4664,35.4413,35.4413,20292.0
2017-11-16 11:10:00,42.3,42.32,42.27,42.3,15774.0,35.4413,35.458,35.4162,35.4413,15774.0
2017-11-16 11:15:00,42.3,42.32,42.27,42.29,12176.0,35.4413,35.458,35.4162,35.4329,12176.0
2017-11-16 11:20:00,42.28,42.28,42.26,42.27,8320.0,35.4245,35.4245,35.4078,35.4162,8320.0
2017-11-16 11:25:00,42.26,42.26,42.2,42.21,24542.0,35.4078,35.4078,35.3575,35.3659,24542.0
2017-11-16 11:30:00,42.21,42.21,42.19,42.19,7600.0,35.3659,35.3659,35.3491,35.3491,7600.0
2017-11-16 11:35:00,42.19,42.23,42.19,42.22,19290.0,35.3491,35.3826,35.3491,35.3743,19290.0
2017-11-16 11:40:00,42.22,42.23,42.21,42.21,6550.0,35.3743,35.3826,35.3659,35.3659,6550.0
2017-11-16 11:45:00,42.21,42.26,42.21,42.26,22000.0,35.3659,35.4078,35.3659,35.4078,22000.0
2017-11-16 11:50:00,42.26,42.27,42.23,42.26,22288.0,35.4078,35.4162,35.3826,35.4078,22288.0
2017-11-16 11:55:00,42.26,42.29,42.26,42.29,15296.0,35.4078,35.4329,35.4078,35.4329,15296.0
2017-11-16 12:00:00,42.28,42.31,42.28,42.3,16064.0,35.4245,35.4497,35.4245,35.4413,16064.0
2017-11-16 12:05:00,42.3,42.31,42.26,42.26,13040.0,35.4413,35.4497,35.4078,35.4078,13040.0
2017-11-16 12:10:00,42.26,42.27,42.24,42.25,6806.0,35.4078,35.4162,35.391,35.3994,6806.0
2017-11-16 12:15:00,42.25,42.25,42.23,42.24,4190.0,35.3994,35.3994,35.3826,35.391,4190.0
2017-11-16 12:20:00,42.23,42.24,42.19,42.19,19254.0,35.3826,35.391,35.3491,35.3491,19254.0
2017-11-16 12:25:00,42.2,42.23,42.2,42.23,10176.0,35.3575,35.3826,35.3575,35.3826,10176.0
2017-11-16 12:30:00,42.23,42.24,42.21,42.24,12292.0,35.3826,35.391,35.3659,35.391,12292.0
2017-11-16 12:35:00,42.24,42.24,42.22,42.22,5790.0,35.391,35.391,35.3743,35.3743,5790.0
2017-11-16 12:40:00,42.21,42.21,42.19,42.2,8200.0,35.3659,35.3659,35.3491,35.3575,8200.0
2017-11-16 12:45:00,42.2,42.21,42.19,42.2,8378.0,35.3575,35.3659,35.3491,35.3575,8378.0
2017-11-16 12:50:00,42.2,42.21,42.19,42.19,5450.0,35.3575,35.3659,35.3491,35.3491,5450.0
2017-11-16 12:55:00,42.19,42.19,42.17,42.19,12600.0,35.3491,35.3491,35.3324,35.3491,12600.0
2017-11-16 13:00:00,42.18,42.21,42.18,42.21,9076.0,35.3407,35.3659,35.3407,35.3659,9076.0
2017-11-16 13:05:00,42.21,42.22,42.2,42.21,12462.0,35.3659,35.3743,35.3575,35.3659,12462.0
2017-11-16 13:10:00,42.22,42.22,42.21,42.21,7800.0,35.3743,35.3743,35.3659,35.3659,7800.0
2017-11-16 13:15:00,42.21,42.21,42.19,42.2,7956.0,35.3659,35.3659,35.3491,35.3575,7956.0
2017-11-16 13:20:00,42.19,42.2,42.18,42.18,8998.0,35.3491,35.3575,35.3407,35.3407,8998.0
2017-11-16 13:25:00,42.18,42.18,42.13,42.15,8852.0,35.3407,35.3407,35.2989,35.3156,8852.0
2017-11-16 13:30:00,42.16,42.16,42.13,42.14,8182.0,35.324,35.324,35.2989,35.3072,8182.0
2017-11-16 13:35:00,42.14,42.14,42.13,42.13,11600.0,35.3072,35.3072,35.2989,35.2989,11600.0
2017-11-16 13:40:00,42.13,42.13,42.11,42.12,7450.0,35.2989,35.2989,35.2821,35.2905,7450.0
2017-11-16 13:45:00,42.12,42.13,42.1,42.1,11440.0,35.2905,35.2989,35.2737,35.2737,11440.0
2017-11-16 13:50:00,42.11,42.12,42.08,42.08,25786.0,35.2821,35.2905,35.257,35.257,25786.0
2017-11-16 13:55:00,42.09,42.12,42.08,42.11,45638.0,35.2653,35.2905,35.257,35.2821,45638.0
2017-11-16 14:00:00,42.11,42.12,42.08,42.1,41758.0,35.2821,35.2905,35.257,35.2737,41758.0
2017-11-16 14:05:00,42.1,42.15,42.09,42.12,51736.0,35.2737,35.3156,35.2653,35.2905,51736.0
2017-11-16 14:10:00,42.12,42.13,42.1,42.12,54840.0,35.2905,35.2989,35.2737,35.2905,54840.0
2017-11-16 14:15:00,42.13,42.16,42.12,42.16,52434.0,35.2989,35.324,35.2905,35.324,52434.0
2017-11-16 14:20:00,42.16,42.16,42.14,42.15,19392.0,35.324,35.324,35.3072,35.3156,19392.0
2017-11-16 14:25:00,42.15,42.15,42.13,42.13,14832.0,35.3156,35.3156,35.2989,35.2989,14832.0
2017-11-16 14:30:00,42.13,42.16,42.12,42.16,22962.0,35.2989,35.324,35.2905,35.324,22962.0
2017-11-16 14:35:00,42.16,42.2,42.16,42.2,17680.0,35.324,35.3575,35.324,35.3575,17680.0
2017-11-16 14:40:00,42.19,42.2,42.18,42.2,26528.0,35.3491,35.3575,35.3407,35.3575,26528.0
2017-11-16 14:45:00,42.2,42.2,42.17,42.18,15200.0,35.3575,35.3575,35.3324,35.3407,15200.0
2017-11-16 14:50:00,42.17,42.17,42.15,42.16,12560.0,35.3324,35.3324,35.3156,35.324,12560.0
2017-11-16 14:55:00,42.16,42.18,42.16,42.17,15158.0,35.324,35.3407,35.324,35.3324,15158.0
2017-11-16 15:00:00,42.17,42.18,42.16,42.16,16510.0,35.3324,35.3407,35.324,35.324,16510.0
2017-11-16 15:05:00,42.17,42.2,42.16,42.2,12022.0,35.3324,35.3575,35.324,35.3575,12022.0
2017-11-16 15:10:00,42.2,42.21,42.19,42.21,18116.0,35.3575,35.3659,35.3491,35.3659,18116.0
2017-11-16 15:15:00,42.21,42.21,42.18,42.19,19144.0,35.3659,35.3659,35.3407,35.3491,19144.0
2017-11-16 15:20:00,42.19,42.21,42.18,42.21,17500.0,35.3491,35.3659,35.3407,35.3659,17500.0
2017-11-16 15:25:00,42.21,42.22,42.2,42.22,22916.0,35.3659,35.3743,35.3575,35.3743,22916.0
2017-11-16 15:30:00,42.21,42.23,42.19,42.21,36204.0,35.3659,35.3826,35.3491,35.3659,36204.0
2017-11-16 15:35:00,42.2,42.21,42.17,42.17,27580.0,35.3575,35.3659,35.3324,35.3324,27580.0
2017-11-16 15:40:00,42.17,42.18,42.13,42.13,44360.0,35.3324,35.3407,35.2989,35.2989,44360.0
2017-11-16 15:45:00,42.14,42.15,42.12,42.12,41084.0,35.3072,35.3156,35.2905,35.2905,41084.0
2017-11-16 15:50:00,42.12,42.14,42.11,42.14,44770.0,35.2905,35.3072,35.2821,35.3072,44770.0
2017-11-16 15:55:00,42.14,42.16,42.12,42.15,156256.0,35.3072,35.324,35.2905,35.3156,156256.0
2017-11-17 09:30:00,41.99,42.01,41.92,41.97,117758.0,35.1816,35.1983,35.1229,35.1648,117758.0
2017-11-17 09:35:00,42.06,42.08,42.0,42.02,6506.0,35.2402,35.257,35.1899,35.2067,6506.0
2017-11-17 09:40:00,41.99,42.02,41.97,41.97,14600.0,35.1816,35.2067,35.1648,35.1648,14600.0
2017-11-17 09:45:00,41.97,41.97,41.89,41.91,68110.0,35.1648,35.1648,35.0978,35.1145,68110.0
2017-11-17 09:50:00,41.92,41.96,41.91,41.94,84714.0,35.1229,35.1564,35.1145,35.1397,84714.0
2017-11-17 09:55:00,41.93,41.94,41.84,41.85,30640.0,35.1313,35.1397,35.0559,35.0643,30640.0
2017-11-17 10:00:00,41.85,41.86,41.71,41.76,44200.0,35.0643,35.0726,34.947,34.9888,44200.0
2017-11-17 10:05:00,41.76,41.83,41.76,41.81,42440.0,34.9888,35.0475,34.9888,35.0307,42440.0
2017-11-17 10:10:00,41.8,41.81,41.72,41.74,160802.0,35.0224,35.0307,34.9553,34.9721,160802.0
2017-11-17 10:15:00,41.72,41.79,41.72,41.79,10116.0,34.9553,35.014,34.9553,35.014,10116.0
2017-11-17 10:20:00,41.79,41.87,41.79,41.87,10000.0,35.014,35.081,35.014,35.081,10000.0
2017-11-17 10:25:00,41.86,41.87,41.82,41.82,14304.0,35.0726,35.081,35.0391,35.0391,14304.0
2017-11-17 10:30:00,41.84,41.85,41.79,41.85,19790.0,35.0559,35.0643,35.014,35.0643,19790.0
2017-11-17 10:35:00,41.85,41.87,41.85,41.85,11850.0,35.0643,35.081,35.0643,35.0643,11850.0
2017-11-17 10:40:00,41.86,41.9,41.85,41.88,38766.0,35.0726,35.1061,35.0643,35.0894,38766.0
2017-11-17 10:45:00,41.88,41.88,41.85,41.85,34744.0,35.0894,35.0894,35.0643,35.0643,34744.0
2017-11-17 10:50:00,41.85,41.87,41.8,41.81,26312.0,35.0643,35.081,35.0224,35.0307,26312.0
2017-11-17 10:55:00,41.81,41.82,41.73,41.73,43650.0,35.0307,35.0391,34.9637,34.9637,43650.0
2017-11-17 11:00:00,41.73,41.74,41.7,41.73,39520.0,34.9637,34.9721,34.9386,34.9637,39520.0
2017-11-17 11:05:00,41.74,41.75,41.71,41.74,34822.0,34.9721,34.9805,34.947,34.9721,34822.0
2017-11-17 11:10:00,41.74,41.74,41.71,41.72,12548.0,34.9721,34.9721,34.947,34.9553,12548.0
2017-11-17 11:15:00,41.72,41.72,41.68,41.68,36276.0,34.9553,34.9553,34.9218,34.9218,36276.0
2017-11-17 11:20:00,41.68,41.69,41.67,41.69,40920.0,34.9218,34.9302,34.9134,34.9302,40920.0
2017-11-17 11:25:00,41.7,41.71,41.68,41.71,8730.0,34.9386,34.947,34.9218,34.947,8730.0
2017-11-17 11:30:00,41.71,41.71,41.63,41.69,29450.0,34.947,34.947,34.8799,34.9302,29450.0
2017-11-17 11:35:00,41.7,41.74,41.67,41.74,135916.0,34.9386,34.9721,34.9134,34.9721,135916.0
2017-11-17 11:40:00,41.74,41.76,41.74,41.76,38688.0,34.9721,34.9888,34.9721,34.9888,38688.0
2017-11-17 11:45:00,41.76,41.88,41.76,41.87,49050.0,34.9888,35.0894,34.9888,35.081,49050.0
2017-11-17 11:50:00,41.87,41.88,41.87,41.88,14422.0,35.081,35.0894,35.081,35.0894,14422.0
2017-11-17 11:55:00,41.88,41.91,41.88,41.9,20360.0,35.0894,35.1145,35.0894,35.1061,20360.0
2017-11-17 12:00:00,41.89,41.89,41.84,41.86,19910.0,35.0978,35.0978,35.0559,35.0726,19910.0
2017-11-17 12:05:00,41.87,41.88,41.84,41.84,15008.0,35.081,35.0894,35.0559,35.0559,15008.0
2017-11-17 12:10:00,41.84,41.84,41.81,41.83,10804.0,35.0559,35.0559,35.0307,35.0475,10804.0
2017-11-17 12:15:00,41.82,41.83,41.81,41.83,25730.0,35.0391,35.0475,35.0307,35.0475,25730.0
2017-11-17 12:20:00,41.83,41.83,41.82,41.83,17188.0,35.0475,35.0475,35.0391,35.0475,17188.0
2017-11-17 12:25:00,41.84,41.88,41.83,41.88,7334.0,35.0559,35.0894,35.0475,35.0894,7334.0
2017-11-17 12:30:00,41.87,41.87,41.84,41.84,6200.0,35.081,35.081,35.0559,35.0559,6200.0
2017-11-17 12:35:00,41.84,41.85,41.84,41.85,8190.0,35.0559,35.0643,35.0559,35.0643,8190.0
2017-11-17 12:40:00,41.85,41.86,41.84,41.86,6888.0,35.0643,35.0726,35.0559,35.0726,6888.0
2017-11-17 12:45:00,41.86,41.86,41.82,41.84,15668.0,35.0726,35.0726,35.0391,35.0559,15668.0
2017-11-17 12:50:00,41.84,41.88,41.84,41.88,20738.0,35.0559,35.0894,35.0559,35.0894,20738.0
2017-11-17 12:55:00,41.89,41.91,41.88,41.88,13502.0,35.0978,35.1145,35.0894,35.0894,13502.0
2017-11-17 13:00:00,41.89,41.91,41.88,41.89,14072.0,35.0978,35.1145,35.0894,35.0978,14072.0
2017-11-17 13:05:00,41.9,41.91,41.88,41.88,8912.0,35.1061,35.1145,35.0894,35.0894,8912.0
2017-11-17 13:10:00,41.88,41.9,41.88,41.88,9622.0,35.0894,35.1061,35.0894,35.0894,9622.0
2017-11-17 13:15:00,41.88,41.88,41.84,41.85,21770.0,35.0894,35.0894,35.0559,35.0643,21770.0
2017-11-17 13:20:00,41.85,41.87,41.84,41.85,8816.0,35.0643,35.081,35.0559,35.0643,8816.0
2017-11-17 13:25:00,41.84,41.85,41.83,41.84,9150.0,35.0559,35.0643,35.0475,35.0559,9150.0
2017-11-17 13:30:00,41.84,41.88,41.83,41.88,12200.0,35.0559,35.0894,35.0475,35.0894,12200.0
2017-11-17 13:35:00,41.88,41.9,41.88,41.9,5076.0,35.0894,35.1061,35.0894,35.1061,5076.0
2017-11-17 13:40:00,41.91,41.91,41.88,41.9,9800.0,35.1145,35.1145,35.0894,35.1061,9800.0
2017-11-17 13:45:00,41.9,41.9,41.88,41.89,25094.0,35.1061,35.1061,35.0894,35.0978,25094.0
2017-11-17 13:50:00,41.88,41.9,41.88,41.89,12418.0,35.0894,35.1061,35.0894,35.0978,12418.0
2017-11-17 13:55:00,41.88,41.91,41.88,41.91,7320.0,35.0894,35.1145,35.0894,35.1145,7320.0
2017-11-17 14:00:00,41.92,41.96,41.9,41.93,28274.0,35.1229,35.1564,35.1061,35.1313,28274.0
2017-11-17 14:05:00,41.93,41.97,41.93,41.97,6970.0,35.1313,35.1648,35.1313,35.1648,6970.0
2017-11-17 14:10:00,41.97,42.02,41.97,42.02,18682.0,35.1648,35.2067,35.1648,35.2067,18682.0
2017-11-17 14:15:00,42.01,42.01,41.99,41.99,14630.0,35.1983,35.1983,35.1816,35.1816,14630.0
2017-11-17 14:20:00,41.99,42.01,41.98,41.99,21692.0,35.1816,35.1983,35.1732,35.1816,21692.0
2017-11-17 14:25:00,41.99,41.99,41.96,41.97,16220.0,35.1816,35.1816,35.1564,35.1648,16220.0
2017-11-17 14:30:00,41.98,41.98,41.95,41.96,12762.0,35.1732,35.1732,35.148,35.1564,12762.0
2017-11-17 14:35:00,41.95,42.01,41.95,42.0,39052.0,35.148,35.1983,35.148,35.1899,39052.0
2017-11-17 14:40:00,42.01,42.02,42.01,42.01,4600.0,35.1983,35.2067,35.1983,35.1983,4600.0
2017-11-17 14:45:00,42.01,42.01,42.0,42.01,12460.0,35.1983,35.1983,35.1899,35.1983,12460.0
2017-11-17 14:50:00,42.01,42.02,41.99,42.01,33482.0,35.1983,35.2067,35.1816,35.1983,33482.0
2017-11-17 14:55:00,42.0,42.02,42.0,42.02,8694.0,35.1899,35.2067,35.1899,35.2067,8694.0
2017-11-17 15:00:00,42.02,42.03,42.02,42.02,23972.0,35.2067,35.2151,35.2067,35.2067,23972.0
2017-11-17 15:05:00,42.02,42.05,42.02,42.02,13838.0,35.2067,35.2318,35.2067,35.2067,13838.0
2017-11-17 15:10:00,42.03,42.04,42.02,42.03,11072.0,35.2151,35.2234,35.2067,35.2151,11072.0
2017-11-17 15:15:00,42.02,42.02,41.96,41.97,12800.0,35.2067,35.2067,35.1564,35.1648,12800.0
2017-11-17 15:20:00,41.99,41.99,41.96,41.96,8308.0,35.1816,35.1816,35.1564,35.1564,8308.0
2017-11-17 15:25:00,41.96,41.98,41.95,41.96,18754.0,35.1564,35.1732,35.148,35.1564,18754.0
2017-11-17 15:30:00,41.96,41.98,41.96,41.98,7052.0,35.1564,35.1732,35.1564,35.1732,7052.0
2017-11-17 15:35:00,41.99,42.0,41.97,42.0,26078.0,35.1816,35.1899,35.1648,35.1899,26078.0
2017-11-17 15:40:00,42.0,42.01,41.95,41.96,28458.0,35.1899,35.1983,35.148,35.1564,28458.0
2017-11-17 15:45:00,41.96,41.96,41.93,41.95,38120.0,35.1564,35.1564,35.1313,35.148,38120.0
2017-11-17 15:50:00,41.96,41.99,41.95,41.97,40568.0,35.1564,35.1816,35.148,35.1648,40568.0
2017-11-17 15:55:00,41.97,41.98,41.93,41.93,138064.0,35.1648,35.1732,35.1313,35.1313,138064.0
2017-11-20 09:30:00,42.05,42.12,42.04,42.12,34928.0,35.2318,35.2905,35.2234,35.2905,34928.0
2017-11-20 09:35:00,42.1,42.18,42.1,42.17,37000.0,35.2737,35.3407,35.2737,35.3324,37000.0
2017-11-20 09:40:00,42.17,42.17,42.12,42.16,24652.0,35.3324,35.3324,35.2905,35.324,24652.0
2017-11-20 09:45:00,42.16,42.33,42.16,42.29,53228.0,35.324,35.4664,35.324,35.4329,53228.0
2017-11-20 09:50:00,42.3,42.38,42.3,42.37,45044.0,35.4413,35.5083,35.4413,35.4999,45044.0
2017-11-20 09:55:00,42.37,42.47,42.37,42.44,31832.0,35.4999,35.5837,35.4999,35.5586,31832.0
2017-11-20 10:00:00,42.44,42.48,42.41,42.41,33750.0,35.5586,35.5921,35.5335,35.5335,33750.0
2017-11-20 10:05:00,42.4,42.4,42.35,42.38,20576.0,35.5251,35.5251,35.4832,35.5083,20576.0
2017-11-20 10:10:00,42.4,42.4,42.34,42.35,20888.0,35.5251,35.5251,35.4748,35.4832,20888.0
2017-11-20 10:15:00,42.35,42.39,42.33,42.37,98708.0,35.4832,35.5167,35.4664,35.4999,98708.0
2017-11-20 10:20:00,42.37,42.38,42.34,42.35,100840.0,35.4999,35.5083,35.4748,35.4832,100840.0
2017-11-20 10:25:00,42.35,42.37,42.33,42.36,62564.0,35.4832,35.4999,35.4664,35.4916,62564.0
2017-11-20 10:30:00,42.37,42.44,42.35,42.4,29738.0,35.4999,35.5586,35.4832,35.5251,29738.0
2017-11-20 10:35:00,42.4,42.4,42.35,42.37,30404.0,35.5251,35.5251,35.4832,35.4999,30404.0
2017-11-20 10:40:00,42.37,42.4,42.37,42.38,7496.0,35.4999,35.5251,35.4999,35.5083,7496.0
2017-11-20 10:45:00,42.38,42.4,42.37,42.37,7908.0,35.5083,35.5251,35.4999,35.4999,7908.0
2017-11-20 10:50:00,42.35,42.37,42.34,42.34,12340.0,35.4832,35.4999,35.4748,35.4748,12340.0
2017-11-20 10:55:00,42.34,42.34,42.32,42.32,7322.0,35.4748,35.4748,35.458,35.458,7322.0
2017-11-20 11:00:00,42.32,42.44,42.31,42.43,42406.0,35.458,35.5586,35.4497,35.5502,42406.0
2017-11-20 11:05:00,42.43,42.46,42.42,42.43,25612.0,35.5502,35.5753,35.5418,35.5502,25612.0
2017-11-20 11:10:00,42.43,42.44,42.41,42.44,31704.0,35.5502,35.5586,35.5335,35.5586,31704.0
2017-11-20 11:15:00,42.44,42.45,42.41,42.41,10566.0,35.5586,35.567,35.5335,35.5335,10566.0
2017-11-20 11:20:00,42.41,42.42,42.37,42.38,17782.0,35.5335,35.5418,35.4999,35.5083,17782.0
2017-11-20 11:25:00,42.38,42.43,42.36,42.42,24956.0,35.5083,35.5502,35.4916,35.5418,24956.0
2017-11-20 11:30:00,42.42,42.44,42.42,42.42,10486.0,35.5418,35.5586,35.5418,35.5418,10486.0
2017-11-20 11:35:00,42.43,42.43,42.41,42.42,3962.0,35.5502,35.5502,35.5335,35.5418,3962.0
2017-11-20 11:40:00,42.42,42.42,42.38,42.38,13638.0,35.5418,35.5418,35.5083,35.5083,13638.0
2017-11-20 11:45:00,42.38,42.41,42.37,42.4,17202.0,35.5083,35.5335,35.4999,35.5251,17202.0
2017-11-20 11:50:00,42.4,42.4,42.33,42.34,9036.0,35.5251,35.5251,35.4664,35.4748,9036.0
2017-11-20 11:55:00,42.34,42.38,42.31,42.38,41782.0,35.4748,35.5083,35.4497,35.5083,41782.0
2017-11-20 12:00:00,42.38,42.39,42.33,42.34,35990.0,35.5083,35.5167,35.4664,35.4748,35990.0
2017-11-20 12:05:00,42.33,42.34,42.31,42.32,5362.0,35.4664,35.4748,35.4497,35.458,5362.0
2017-11-20 12:10:00,42.31,42.32,42.27,42.29,14030.0,35.4497,35.458,35.4162,35.4329,14030.0
2017-11-20 12:15:00,42.28,42.31,42.27,42.31,23390.0,35.4245,35.4497,35.4162,35.4497,23390.0
2017-11-20 12:20:00,42.3,42.33,42.29,42.3,37660.0,35.4413,35.4664,35.4329,35.4413,37660.0
2017-11-20 12:25:00,42.3,42.37,42.3,42.34,23270.0,35.4413,35.4999,35.4413,35.4748,23270.0
2017-11-20 12:30:00,42.35,42.35,42.32,42.33,12360.0,35.4832,35.4832,35.458,35.4664,12360.0
2017-11-20 12:35:00,42.32,42.37,42.32,42.34,35844.0,35.458,35.4999,35.458,35.4748,35844.0
2017-11-20 12:40:00,42.35,42.35,42.33,42.35,3012.0,35.4832,35.4832,35.4664,35.4832,3012.0
2017-11-20 12:45:00,42.35,42.36,42.35,42.36,10304.0,35.4832,35.4916,35.4832,35.4916,10304.0
2017-11-20 12:50:00,42.36,42.37,42.34,42.34,11144.0,35.4916,35.4999,35.4748,35.4748,11144.0
2017-11-20 12:55:00,42.35,42.35,42.34,42.34,9046.0,35.4832,35.4832,35.4748,35.4748,9046.0
2017-11-20 13:00:00,42.35,42.35,42.32,42.33,19726.0,35.4832,35.4832,35.458,35.4664,19726.0
2017-11-20 13:05:00,42.34,42.34,42.29,42.29,11716.0,35.4748,35.4748,35.4329,35.4329,11716.0
2017-11-20 13:10:00,42.3,42.31,42.28,42.31,31414.0,35.4413,35.4497,35.4245,35.4497,31414.0
2017-11-20 13:15:00,42.31,42.32,42.3,42.31,31642.0,35.4497,35.458,35.4413,35.4497,31642.0
2017-11-20 13:20:00,42.31,42.31,42.29,42.29,5226.0,35.4497,35.4497,35.4329,35.4329,5226.0
2017-11-20 13:25:00,42.29,42.3,42.28,42.3,17356.0,35.4329,35.4413,35.4245,35.4413,17356.0
2017-11-20 13:30:00,42.29,42.31,42.27,42.29,25790.0,35.4329,35.4497,35.4162,35.4329,25790.0
2017-11-20 13:35:00,42.28,42.29,42.28,42.29,3600.0,35.4245,35.4329,35.4245,35.4329,3600.0
2017-11-20 13:40:00,42.29,42.3,42.29,42.29,12624.0,35.4329,35.4413,35.4329,35.4329,12624.0
2017-11-20 13:45:00,42.29,42.3,42.29,42.29,9314.0,35.4329,35.4413,35.4329,35.4329,9314.0
2017-11-20 13:50:00,42.29,42.31,42.29,42.31,24500.0,35.4329,35.4497,35.4329,35.4497,24500.0
2017-11-20 13:55:00,42.3,42.32,42.3,42.31,15390.0,35.4413,35.458,35.4413,35.4497,15390.0
2017-11-20 14:00:00,42.31,42.32,42.28,42.3,14284.0,35.4497,35.458,35.4245,35.4413,14284.0
2017-11-20 14:05:00,42.3,42.32,42.29,42.31,23296.0,35.4413,35.458,35.4329,35.4497,23296.0
2017-11-20 14:10:00,42.31,42.32,42.29,42.31,28232.0,35.4497,35.458,35.4329,35.4497,28232.0
2017-11-20 14:15:00,42.31,42.31,42.28,42.28,11600.0,35.4497,35.4497,35.4245,35.4245,11600.0
2017-11-20 14:20:00,42.29,42.3,42.27,42.29,10720.0,35.4329,35.4413,35.4162,35.4329,10720.0
2017-11-20 14:25:00,42.3,42.31,42.28,42.3,27392.0,35.4413,35.4497,35.4245,35.4413,27392.0
2017-11-20 14:30:00,42.31,42.31,42.29,42.3,13600.0,35.4497,35.4497,35.4329,35.4413,13600.0
2017-11-20 14:35:00,42.3,42.31,42.29,42.31,70120.0,35.4413,35.4497,35.4329,35.4497,70120.0
2017-11-20 14:40:00,42.31,42.35,42.31,42.34,18156.0,35.4497,35.4832,35.4497,35.4748,18156.0
2017-11-20 14:45:00,42.34,42.34,42.33,42.34,3878.0,35.4748,35.4748,35.4664,35.4748,3878.0
2017-11-20 14:50:00,42.34,42.34,42.33,42.34,15130.0,35.4748,35.4748,35.4664,35.4748,15130.0
2017-11-20 14:55:00,42.34,42.35,42.33,42.35,9914.0,35.4748,35.4832,35.4664,35.4832,9914.0
2017-11-20 15:00:00,42.34,42.35,42.33,42.35,15016.0,35.4748,35.4832,35.4664,35.4832,15016.0
2017-11-20 15:05:00,42.35,42.36,42.34,42.35,12146.0,35.4832,35.4916,35.4748,35.4832,12146.0
2017-11-20 15:10:00,42.34,42.35,42.34,42.34,20306.0,35.4748,35.4832,35.4748,35.4748,20306.0
2017-11-20 15:15:00,42.33,42.35,42.33,42.35,14786.0,35.4664,35.4832,35.4664,35.4832,14786.0
2017-11-20 15:20:00,42.35,42.35,42.33,42.34,20264.0,35.4832,35.4832,35.4664,35.4748,20264.0
2017-11-20 15:25:00,42.34,42.46,42.34,42.46,53688.0,35.4748,35.5753,35.4748,35.5753,53688.0
2017-11-20 15:30:00,42.46,42.46,42.42,42.43,29944.0,35.5753,35.5753,35.5418,35.5502,29944.0
2017-11-20 15:35:00,42.43,42.43,42.38,42.39,57148.0,35.5502,35.5502,35.5083,35.5167,57148.0
2017-11-20 15:40:00,42.39,42.4,42.37,42.37,29034.0,35.5167,35.5251,35.4999,35.4999,29034.0
2017-11-20 15:45:00,42.37,42.37,42.32,42.35,72732.0,35.4999,35.4999,35.458,35.4832,72732.0
2017-11-20 15:50:00,42.35,42.35,42.33,42.35,52216.0,35.4832,35.4832,35.4664,35.4832,52216.0
2017-11-20 15:55:00,42.35,42.37,42.34,42.34,194028.0,35.4832,35.4999,35.4748,35.4748,194028.0
2017-11-21 09:30:00,42.51,42.64,42.51,42.63,44218.0,35.6172,35.7262,35.6172,35.7178,44218.0
2017-11-21 09:35:00,42.61,42.81,42.61,42.77,40634.0,35.701,35.8686,35.701,35.8351,40634.0
2017-11-21 09:40:00,42.77,42.81,42.74,42.79,13674.0,35.8351,35.8686,35.8099,35.8518,13674.0
2017-11-21 09:45:00,42.81,42.83,42.74,42.75,51192.0,35.8686,35.8854,35.8099,35.8183,51192.0
2017-11-21 09:50:00,42.74,42.82,42.73,42.82,25394.0,35.8099,35.877,35.8016,35.877,25394.0
2017-11-21 09:55:00,42.82,42.83,42.73,42.74,14356.0,35.877,35.8854,35.8016,35.8099,14356.0
2017-11-21 10:00:00,42.73,42.76,42.71,42.71,18194.0,35.8016,35.8267,35.7848,35.7848,18194.0
2017-11-21 10:05:00,42.7,42.72,42.66,42.66,10416.0,35.7764,35.7932,35.7429,35.7429,10416.0
2017-11-21 10:10:00,42.67,42.69,42.64,42.66,18166.0,35.7513,35.7681,35.7262,35.7429,18166.0
2017-11-21 10:15:00,42.67,42.7,42.66,42.66,11800.0,35.7513,35.7764,35.7429,35.7429,11800.0
2017-11-21 10:20:00,42.67,42.74,42.67,42.72,32666.0,35.7513,35.8099,35.7513,35.7932,32666.0
2017-11-21 10:25:00,42.72,42.74,42.71,42.73,19856.0,35.7932,35.8099,35.7848,35.8016,19856.0
2017-11-21 10:30:00,42.73,42.74,42.72,42.74,6400.0,35.8016,35.8099,35.7932,35.8099,6400.0
2017-11-21 10:35:00,42.74,42.74,42.72,42.74,21776.0,35.8099,35.8099,35.7932,35.8099,21776.0
2017-11-21 10:40:00,42.74,42.74,42.7,42.73,20764.0,35.8099,35.8099,35.7764,35.8016,20764.0
2017-11-21 10:45:00,42.73,42.75,42.72,42.74,10368.0,35.8016,35.8183,35.7932,35.8099,10368.0
2017-11-21 10:50:00,42.74,42.75,42.72,42.72,7200.0,35.8099,35.8183,35.7932,35.7932,7200.0
2017-11-21 10:55:00,42.72,42.72,42.66,42.67,32384.0,35.7932,35.7932,35.7429,35.7513,32384.0
2017-11-21 11:00:00,42.66,42.68,42.65,42.66,14900.0,35.7429,35.7597,35.7345,35.7429,14900.0
2017-11-21 11:05:00,42.66,42.69,42.66,42.68,18640.0,35.7429,35.7681,35.7429,35.7597,18640.0
2017-11-21 11:10:00,42.69,42.7,42.67,42.67,40924.0,35.7681,35.7764,35.7513,35.7513,40924.0
2017-11-21 11:15:00,42.65,42.65,42.62,42.62,15126.0,35.7345,35.7345,35.7094,35.7094,15126.0
2017-11-21 11:20:00,42.62,42.63,42.58,42.58,20440.0,35.7094,35.7178,35.6759,35.6759,20440.0
2017-11-21 11:25:00,42.58,42.63,42.56,42.61,25458.0,35.6759,35.7178,35.6591,35.701,25458.0
2017-11-21 11:30:00,42.6,42.66,42.6,42.66,10542.0,35.6926,35.7429,35.6926,35.7429,10542.0
2017-11-21 11:35:00,42.66,42.67,42.63,42.65,18684.0,35.7429,35.7513,35.7178,35.7345,18684.0
2017-11-21 11:40:00,42.65,42.66,42.63,42.63,8800.0,35.7345,35.7429,35.7178,35.7178,8800.0
2017-11-21 11:45:00,42.65,42.67,42.64,42.66,11600.0,35.7345,35.7513,35.7262,35.7429,11600.0
2017-11-21 11:50:00,42.67,42.68,42.66,42.67,15016.0,35.7513,35.7597,35.7429,35.7513,15016.0
2017-11-21 11:55:00,42.67,42.67,42.65,42.65,10598.0,35.7513,35.7513,35.7345,35.7345,10598.0
2017-11-21 12:00:00,42.65,42.67,42.65,42.65,22514.0,35.7345,35.7513,35.7345,35.7345,22514.0
2017-11-21 12:05:00,42.65,42.65,42.64,42.65,11028.0,35.7345,35.7345,35.7262,35.7345,11028.0
2017-11-21 12:10:00,42.65,42.67,42.63,42.66,15224.0,35.7345,35.7513,35.7178,35.7429,15224.0
2017-11-21 12:15:00,42.66,42.67,42.65,42.66,9170.0,35.7429,35.7513,35.7345,35.7429,9170.0
2017-11-21 12:20:00,42.66,42.67,42.65,42.66,15360.0,35.7429,35.7513,35.7345,35.7429,15360.0
2017-11-21 12:25:00,42.66,42.67,42.64,42.64,17380.0,35.7429,35.7513,35.7262,35.7262,17380.0
2017-11-21 12:30:00,42.65,42.65,42.64,42.64,1600.0,35.7345,35.7345,35.7262,35.7262,1600.0
2017-11-21 12:35:00,42.65,42.66,42.62,42.62,22398.0,35.7345,35.7429,35.7094,35.7094,22398.0
2017-11-21 12:40:00,42.62,42.63,42.62,42.62,9024.0,35.7094,35.7178,35.7094,35.7094,9024.0
2017-11-21 12:45:00,42.63,42.63,42.59,42.6,15192.0,35.7178,35.7178,35.6843,35.6926,15192.0
2017-11-21 12:50:00,42.59,42.59,42.56,42.56,19770.0,35.6843,35.6843,35.6591,35.6591,19770.0
2017-11-21 12:55:00,42.57,42.57,42.56,42.56,16844.0,35.6675,35.6675,35.6591,35.6591,16844.0
2017-11-21 13:00:00,42.56,42.58,42.56,42.56,16200.0,35.6591,35.6759,35.6591,35.6591,16200.0
2017-11-21 13:05:00,42.56,42.56,42.55,42.55,12794.0,35.6591,35.6591,35.6508,35.6508,12794.0
2017-11-21 13:10:00,42.55,42.56,42.52,42.54,18354.0,35.6508,35.6591,35.6256,35.6424,18354.0
2017-11-21 13:15:00,42.53,42.54,42.52,42.53,16200.0,35.634,35.6424,35.6256,35.634,16200.0
2017-11-21 13:20:00,42.54,42.56,42.53,42.56,14244.0,35.6424,35.6591,35.634,35.6591,14244.0
2017-11-21 13:25:00,42.56,42.56,42.54,42.56,12628.0,35.6591,35.6591,35.6424,35.6591,12628.0
2017-11-21 13:30:00,42.56,42.57,42.53,42.54,9338.0,35.6591,35.6675,35.634,35.6424,9338.0
2017-11-21 13:35:00,42.55,42.56,42.54,42.55,13048.0,35.6508,35.6591,35.6424,35.6508,13048.0
2017-11-21 13:40:00,42.54,42.55,42.52,42.53,11918.0,35.6424,35.6508,35.6256,35.634,11918.0
2017-11-21 13:45:00,42.54,42.58,42.54,42.56,21482.0,35.6424,35.6759,35.6424,35.6591,21482.0
2017-11-21 13:50:00,42.55,42.59,42.52,42.58,20456.0,35.6508,35.6843,35.6256,35.6759,20456.0
2017-11-21 13:55:00,42.57,42.58,42.54,42.56,13912.0,35.6675,35.6759,35.6424,35.6591,13912.0
2017-11-21 14:00:00,42.55,42.55,42.52,42.53,12396.0,35.6508,35.6508,35.6256,35.634,12396.0
2017-11-21 14:05:00,42.52,42.54,42.5,42.53,26046.0,35.6256,35.6424,35.6089,35.634,26046.0
2017-11-21 14:10:00,42.53,42.56,42.52,42.52,17688.0,35.634,35.6591,35.6256,35.6256,17688.0
2017-11-21 14:15:00,42.52,42.57,42.52,42.57,17200.0,35.6256,35.6675,35.6256,35.6675,17200.0
2017-11-21 14:20:00,42.57,42.6,42.57,42.6,53012.0,35.6675,35.6926,35.6675,35.6926,53012.0
2017-11-21 14:25:00,42.61,42.63,42.6,42.62,13122.0,35.701,35.7178,35.6926,35.7094,13122.0
2017-11-21 14:30:00,42.62,42.63,42.56,42.56,21360.0,35.7094,35.7178,35.6591,35.6591,21360.0
2017-11-21 14:35:00,42.56,42.62,42.56,42.62,22848.0,35.6591,35.7094,35.6591,35.7094,22848.0
2017-11-21 14:40:00,42.61,42.62,42.6,42.6,12200.0,35.701,35.7094,35.6926,35.6926,12200.0
2017-11-21 14:45:00,42.6,42.62,42.6,42.6,11840.0,35.6926,35.7094,35.6926,35.6926,11840.0
2017-11-21 14:50:00,42.6,42.62,42.59,42.6,10942.0,35.6926,35.7094,35.6843,35.6926,10942.0
2017-11-21 14:55:00,42.61,42.63,42.61,42.63,21288.0,35.701,35.7178,35.701,35.7178,21288.0
2017-11-21 15:00:00,42.63,42.64,42.61,42.62,19452.0,35.7178,35.7262,35.701,35.7094,19452.0
2017-11-21 15:05:00,42.6,42.63,42.6,42.62,20860.0,35.6926,35.7178,35.6926,35.7094,20860.0
2017-11-21 15:10:00,42.62,42.63,42.61,42.61,13516.0,35.7094,35.7178,35.701,35.701,13516.0
2017-11-21 15:15:00,42.62,42.62,42.6,42.61,17272.0,35.7094,35.7094,35.6926,35.701,17272.0
2017-11-21 15:20:00,42.62,42.62,42.59,42.61,25652.0,35.7094,35.7094,35.6843,35.701,25652.0
2017-11-21 15:25:00,42.6,42.63,42.6,42.62,30598.0,35.6926,35.7178,35.6926,35.7094,30598.0
2017-11-21 15:30:00,42.62,42.63,42.59,42.59,37130.0,35.7094,35.7178,35.6843,35.6843,37130.0
2017-11-21 15:35:00,42.59,42.59,42.56,42.58,46398.0,35.6843,35.6843,35.6591,35.6759,46398.0
2017-11-21 15:40:00,42.58,42.6,42.57,42.6,47002.0,35.6759,35.6926,35.6675,35.6926,47002.0
2017-11-21 15:45:00,42.6,42.6,42.56,42.56,44012.0,35.6926,35.6926,35.6591,35.6591,44012.0
2017-11-21 15:50:00,42.56,42.57,42.52,42.52,97916.0,35.6591,35.6675,35.6256,35.6256,97916.0
2017-11-21 15:55:00,42.52,42.57,42.52,42.55,182450.0,35.6256,35.6675,35.6256,35.6508,182450.0
2017-11-22 09:30:00,42.54,42.6,42.52,42.54,77122.0,35.6424,35.6926,35.6256,35.6424,77122.0
2017-11-22 09:35:00,42.52,42.59,42.5,42.55,47062.0,35.6256,35.6843,35.6089,35.6508,47062.0
2017-11-22 09:40:00,42.56,42.6,42.55,42.6,43672.0,35.6591,35.6926,35.6508,35.6926,43672.0
2017-11-22 09:45:00,42.62,42.66,42.6,42.6,33582.0,35.7094,35.7429,35.6926,35.6926,33582.0
2017-11-22 09:50:00,42.59,42.63,42.5,42.51,185642.0,35.6843,35.7178,35.6089,35.6172,185642.0
2017-11-22 09:55:00,42.52,42.54,42.49,42.5,29564.0,35.6256,35.6424,35.6005,35.6089,29564.0
2017-11-22 10:00:00,42.52,42.52,42.5,42.52,10200.0,35.6256,35.6256,35.6089,35.6256,10200.0
2017-11-22 10:05:00,42.52,42.58,42.52,42.58,19770.0,35.6256,35.6759,35.6256,35.6759,19770.0
2017-11-22 10:10:00,42.57,42.6,42.56,42.6,29414.0,35.6675,35.6926,35.6591,35.6926,29414.0
2017-11-22 10:15:00,42.6,42.6,42.55,42.58,28256.0,35.6926,35.6926,35.6508,35.6759,28256.0
2017-11-22 10:20:00,42.58,42.59,42.52,42.54,14736.0,35.6759,35.6843,35.6256,35.6424,14736.0
2017-11-22 10:25:00,42.53,42.56,42.51,42.56,17094.0,35.634,35.6591,35.6172,35.6591,17094.0
2017-11-22 10:30:00,42.56,42.56,42.53,42.56,59814.0,35.6591,35.6591,35.634,35.6591,59814.0
2017-11-22 10:35:00,42.55,42.62,42.55,42.61,54810.0,35.6508,35.7094,35.6508,35.701,54810.0
2017-11-22 10:40:00,42.6,42.6,42.57,42.59,25004.0,35.6926,35.6926,35.6675,35.6843,25004.0
2017-11-22 10:45:00,42.6,42.63,42.58,42.63,14254.0,35.6926,35.7178,35.6759,35.7178,14254.0
2017-11-22 10:50:00,42.62,42.67,42.62,42.64,15266.0,35.7094,35.7513,35.7094,35.7262,15266.0
2017-11-22 10:55:00,42.64,42.68,42.63,42.65,15942.0,35.7262,35.7597,35.7178,35.7345,15942.0
2017-11-22 11:00:00,42.65,42.65,42.58,42.59,9294.0,35.7345,35.7345,35.6759,35.6843,9294.0
2017-11-22 11:05:00,42.59,42.59,42.55,42.58,20632.0,35.6843,35.6843,35.6508,35.6759,20632.0
2017-11-22 11:10:00,42.57,42.6,42.57,42.57,16658.0,35.6675,35.6926,35.6675,35.6675,16658.0
2017-11-22 11:15:00,42.56,42.58,42.52,42.52,34166.0,35.6591,35.6759,35.6256,35.6256,34166.0
2017-11-22 11:20:00,42.52,42.53,42.48,42.49,29332.0,35.6256,35.634,35.5921,35.6005,29332.0
2017-11-22 11:25:00,42.49,42.49,42.45,42.46,17084.0,35.6005,35.6005,35.567,35.5753,17084.0
2017-11-22 11:30:00,42.47,42.49,42.47,42.49,9800.0,35.5837,35.6005,35.5837,35.6005,9800.0
2017-11-22 11:35:00,42.48,42.51,42.48,42.51,15536.0,35.5921,35.6172,35.5921,35.6172,15536.0
2017-11-22 11:40:00,42.52,42.52,42.49,42.5,16400.0,35.6256,35.6256,35.6005,35.6089,16400.0
2017-11-22 11:45:00,42.49,42.5,42.48,42.49,12918.0,35.6005,35.6089,35.5921,35.6005,12918.0
2017-11-22 11:50:00,42.48,42.5,42.47,42.49,16002.0,35.5921,35.6089,35.5837,35.6005,16002.0
2017-11-22 11:55:00,42.49,42.49,42.45,42.45,3700.0,35.6005,35.6005,35.567,35.567,3700.0
2017-11-22 12:00:00,42.47,42.49,42.47,42.49,16242.0,35.5837,35.6005,35.5837,35.6005,16242.0
2017-11-22 12:05:00,42.49,42.51,42.49,42.49,11222.0,35.6005,35.6172,35.6005,35.6005,11222.0
2017-11-22 12:10:00,42.49,42.51,42.49,42.51,16300.0,35.6005,35.6172,35.6005,35.6172,16300.0
2017-11-22 12:15:00,42.5,42.5,42.48,42.48,8200.0,35.6089,35.6089,35.5921,35.5921,8200.0
2017-11-22 12:20:00,42.47,42.49,42.46,42.48,14030.0,35.5837,35.6005,35.5753,35.5921,14030.0
2017-11-22 12:25:00,42.47,42.49,42.47,42.48,7142.0,35.5837,35.6005,35.5837,35.5921,7142.0
2017-11-22 12:30:00,42.48,42.49,42.47,42.49,7854.0,35.5921,35.6005,35.5837,35.6005,7854.0
2017-11-22 12:35:00,42.49,42.49,42.48,42.49,10004.0,35.6005,35.6005,35.5921,35.6005,10004.0
2017-11-22 12:40:00,42.49,42.49,42.48,42.48,6870.0,35.6005,35.6005,35.5921,35.5921,6870.0
2017-11-22 12:45:00,42.48,42.48,42.47,42.48,6648.0,35.5921,35.5921,35.5837,35.5921,6648.0
2017-11-22 12:50:00,42.48,42.48,42.46,42.46,5600.0,35.5921,35.5921,35.5753,35.5753,5600.0
2017-11-22 12:55:00,42.47,42.48,42.47,42.47,8434.0,35.5837,35.5921,35.5837,35.5837,8434.0
2017-11-22 13:00:00,42.48,42.49,42.47,42.48,7696.0,35.5921,35.6005,35.5837,35.5921,7696.0
2017-11-22 13:05:00,42.48,42.49,42.46,42.46,12312.0,35.5921,35.6005,35.5753,35.5753,12312.0
2017-11-22 13:10:00,42.45,42.46,42.45,42.45,10244.0,35.567,35.5753,35.567,35.567,10244.0
2017-11-22 13:15:00,42.45,42.45,42.43,42.44,5064.0,35.567,35.567,35.5502,35.5586,5064.0
2017-11-22 13:20:00,42.44,42.44,42.42,42.42,7390.0,35.5586,35.5586,35.5418,35.5418,7390.0
2017-11-22 13:25:00,42.43,42.44,42.43,42.44,5192.0,35.5502,35.5586,35.5502,35.5586,5192.0
2017-11-22 13:30:00,42.44,42.45,42.44,42.44,11356.0,35.5586,35.567,35.5586,35.5586,11356.0
2017-11-22 13:35:00,42.44,42.46,42.44,42.45,10174.0,35.5586,35.5753,35.5586,35.567,10174.0
2017-11-22 13:40:00,42.45,42.47,42.45,42.46,13494.0,35.567,35.5837,35.567,35.5753,13494.0
2017-11-22 13:45:00,42.46,42.47,42.46,42.46,3926.0,35.5753,35.5837,35.5753,35.5753,3926.0
2017-11-22 13:50:00,42.46,42.47,42.46,42.46,16498.0,35.5753,35.5837,35.5753,35.5753,16498.0
2017-11-22 13:55:00,42.47,42.47,42.46,42.47,5550.0,35.5837,35.5837,35.5753,35.5837,5550.0
2017-11-22 14:00:00,42.47,42.47,42.45,42.45,6468.0,35.5837,35.5837,35.567,35.567,6468.0
2017-11-22 14:05:00,42.45,42.46,42.44,42.46,11558.0,35.567,35.5753,35.5586,35.5753,11558.0
2017-11-22 14:10:00,42.46,42.48,42.46,42.47,15858.0,35.5753,35.5921,35.5753,35.5837,15858.0
2017-11-22 14:15:00,42.47,42.47,42.44,42.45,9374.0,35.5837,35.5837,35.5586,35.567,9374.0
2017-11-22 14:20:00,42.45,42.47,42.45,42.45,14920.0,35.567,35.5837,35.567,35.567,14920.0
2017-11-22 14:25:00,42.46,42.48,42.45,42.47,13792.0,35.5753,35.5921,35.567,35.5837,13792.0
2017-11-22 14:30:00,42.47,42.48,42.46,42.48,4908.0,35.5837,35.5921,35.5753,35.5921,4908.0
2017-11-22 14:35:00,42.48,42.51,42.48,42.49,12464.0,35.5921,35.6172,35.5921,35.6005,12464.0
2017-11-22 14:40:00,42.49,42.5,42.48,42.48,7246.0,35.6005,35.6089,35.5921,35.5921,7246.0
2017-11-22 14:45:00,42.48,42.49,42.48,42.48,15076.0,35.5921,35.6005,35.5921,35.5921,15076.0
2017-11-22 14:50:00,42.48,42.51,42.48,42.51,22368.0,35.5921,35.6172,35.5921,35.6172,22368.0
2017-11-22 14:55:00,42.51,42.53,42.49,42.53,31712.0,35.6172,35.634,35.6005,35.634,31712.0
2017-11-22 15:00:00,42.52,42.54,42.51,42.52,10850.0,35.6256,35.6424,35.6172,35.6256,10850.0
2017-11-22 15:05:00,42.52,42.54,42.52,42.53,16726.0,35.6256,35.6424,35.6256,35.634,16726.0
2017-11-22 15:10:00,42.54,42.54,42.54,42.54,4696.0,35.6424,35.6424,35.6424,35.6424,4696.0
2017-11-22 15:15:00,42.54,42.54,42.52,42.54,17548.0,35.6424,35.6424,35.6256,35.6424,17548.0
2017-11-22 15:20:00,42.55,42.55,42.52,42.53,14538.0,35.6508,35.6508,35.6256,35.634,14538.0
2017-11-22 15:25:00,42.52,42.53,42.52,42.52,11492.0,35.6256,35.634,35.6256,35.6256,11492.0
2017-11-22 15:30:00,42.52,42.52,42.49,42.52,25528.0,35.6256,35.6256,35.6005,35.6256,25528.0
2017-11-22 15:35:00,42.52,42.58,42.52,42.57,27740.0,35.6256,35.6759,35.6256,35.6675,27740.0
2017-11-22 15:40:00,42.57,42.57,42.53,42.56,30750.0,35.6675,35.6675,35.634,35.6591,30750.0
2017-11-22 15:45:00,42.56,42.59,42.55,42.57,28120.0,35.6591,35.6843,35.6508,35.6675,28120.0
2017-11-22 15:50:00,42.56,42.57,42.54,42.56,51270.0,35.6591,35.6675,35.6424,35.6591,51270.0
2017-11-22 15:55:00,42.56,42.57,42.52,42.53,147204.0,35.6591,35.6675,35.6256,35.634,147204.0
2017-11-24 09:30:00,42.63,42.74,42.58,42.69,42040.0,35.7178,35.8099,35.6759,35.7681,42040.0
2017-11-24 09:35:00,42.72,42.74,42.65,42.65,10940.0,35.7932,35.8099,35.7345,35.7345,10940.0
2017-11-24 09:40:00,42.63,42.66,42.57,42.65,15150.0,35.7178,35.7429,35.6675,35.7345,15150.0
2017-11-24 09:45:00,42.66,42.72,42.66,42.7,13286.0,35.7429,35.7932,35.7429,35.7764,13286.0
2017-11-24 09:50:00,42.69,42.7,42.63,42.63,12646.0,35.7681,35.7764,35.7178,35.7178,12646.0
2017-11-24 09:55:00,42.63,42.63,42.54,42.56,29290.0,35.7178,35.7178,35.6424,35.6591,29290.0
2017-11-24 10:00:00,42.57,42.59,42.55,42.56,11552.0,35.6675,35.6843,35.6508,35.6591,11552.0
2017-11-24 10:05:00,42.57,42.59,42.56,42.56,27306.0,35.6675,35.6843,35.6591,35.6591,27306.0
2017-11-24 10:10:00,42.56,42.56,42.5,42.55,23940.0,35.6591,35.6591,35.6089,35.6508,23940.0
2017-11-24 10:15:00,42.55,42.56,42.51,42.52,12928.0,35.6508,35.6591,35.6172,35.6256,12928.0
2017-11-24 10:20:00,42.52,42.55,42.52,42.53,15500.0,35.6256,35.6508,35.6256,35.634,15500.0
2017-11-24 10:25:00,42.52,42.55,42.52,42.53,15712.0,35.6256,35.6508,35.6256,35.634,15712.0
2017-11-24 10:30:00,42.52,42.53,42.46,42.46,16776.0,35.6256,35.634,35.5753,35.5753,16776.0
2017-11-24 10:35:00,42.46,42.48,42.45,42.46,14408.0,35.5753,35.5921,35.567,35.5753,14408.0
2017-11-24 10:40:00,42.44,42.47,42.41,42.47,17672.0,35.5586,35.5837,35.5335,35.5837,17672.0
2017-11-24 10:45:00,42.47,42.48,42.43,42.44,15636.0,35.5837,35.5921,35.5502,35.5586,15636.0
2017-11-24 10:50:00,42.44,42.45,42.43,42.44,9200.0,35.5586,35.567,35.5502,35.5586,9200.0
2017-11-24 10:55:00,42.44,42.44,42.42,42.42,6400.0,35.5586,35.5586,35.5418,35.5418,6400.0
2017-11-24 11:00:00,42.42,42.43,42.38,42.38,15170.0,35.5418,35.5502,35.5083,35.5083,15170.0
2017-11-24 11:05:00,42.38,42.38,42.34,42.37,12614.0,35.5083,35.5083,35.4748,35.4999,12614.0
2017-11-24 11:10:00,42.37,42.42,42.37,42.42,20120.0,35.4999,35.5418,35.4999,35.5418,20120.0
2017-11-24 11:15:00,42.43,42.43,42.41,42.42,11050.0,35.5502,35.5502,35.5335,35.5418,11050.0
2017-11-24 11:20:00,42.42,42.43,42.41,42.42,13986.0,35.5418,35.5502,35.5335,35.5418,13986.0
2017-11-24 11:25:00,42.42,42.45,42.42,42.45,16666.0,35.5418,35.567,35.5418,35.567,16666.0
2017-11-24 11:30:00,42.44,42.45,42.44,42.44,4456.0,35.5586,35.567,35.5586,35.5586,4456.0
2017-11-24 11:35:00,42.44,42.45,42.43,42.44,9214.0,35.5586,35.567,35.5502,35.5586,9214.0
2017-11-24 11:40:00,42.44,42.47,42.43,42.46,13240.0,35.5586,35.5837,35.5502,35.5753,13240.0
2017-11-24 11:45:00,42.47,42.48,42.46,42.48,5912.0,35.5837,35.5921,35.5753,35.5921,5912.0
2017-11-24 11:50:00,42.48,42.51,42.48,42.51,15292.0,35.5921,35.6172,35.5921,35.6172,15292.0
2017-11-24 11:55:00,42.51,42.52,42.49,42.52,8800.0,35.6172,35.6256,35.6005,35.6256,8800.0
2017-11-24 12:00:00,42.52,42.55,42.52,42.55,11432.0,35.6256,35.6508,35.6256,35.6508,11432.0
2017-11-24 12:05:00,42.54,42.57,42.54,42.57,14438.0,35.6424,35.6675,35.6424,35.6675,14438.0
2017-11-24 12:10:00,42.57,42.6,42.57,42.6,11198.0,35.6675,35.6926,35.6675,35.6926,11198.0
2017-11-24 12:15:00,42.6,42.6,42.54,42.56,9802.0,35.6926,35.6926,35.6424,35.6591,9802.0
2017-11-24 12:20:00,42.56,42.62,42.56,42.6,19600.0,35.6591,35.7094,35.6591,35.6926,19600.0
2017-11-24 12:25:00,42.59,42.62,42.59,42.6,17972.0,35.6843,35.7094,35.6843,35.6926,17972.0
2017-11-24 12:30:00,42.6,42.63,42.59,42.62,20648.0,35.6926,35.7178,35.6843,35.7094,20648.0
2017-11-24 12:35:00,42.62,42.66,42.6,42.61,25670.0,35.7094,35.7429,35.6926,35.701,25670.0
2017-11-24 12:40:00,42.61,42.61,42.57,42.57,18958.0,35.701,35.701,35.6675,35.6675,18958.0
2017-11-24 12:45:00,42.57,42.57,42.51,42.51,16120.0,35.6675,35.6675,35.6172,35.6172,16120.0
2017-11-24 12:50:00,42.51,42.55,42.48,42.55,40820.0,35.6172,35.6508,35.5921,35.6508,40820.0
2017-11-24 12:55:00,42.54,42.55,42.49,42.51,92798.0,35.6424,35.6508,35.6005,35.6172,92798.0
2017-11-27 09:30:00,42.55,42.66,42.49,42.63,45534.0,35.6508,35.7429,35.6005,35.7178,45534.0
2017-11-27 09:35:00,42.66,42.78,42.66,42.77,20466.0,35.7429,35.8435,35.7429,35.8351,20466.0
2017-11-27 09:40:00,42.77,42.82,42.73,42.78,31028.0,35.8351,35.877,35.8016,35.8435,31028.0
2017-11-27 09:45:00,42.78,42.81,42.7,42.72,13062.0,35.8435,35.8686,35.7764,35.7932,13062.0
2017-11-27 09:50:00,42.7,42.71,42.67,42.71,19424.0,35.7764,35.7848,35.7513,35.7848,19424.0
2017-11-27 09:55:00,42.71,42.81,42.71,42.79,27228.0,35.7848,35.8686,35.7848,35.8518,27228.0
2017-11-27 10:00:00,42.81,42.81,42.71,42.79,18582.0,35.8686,35.8686,35.7848,35.8518,18582.0
2017-11-27 10:05:00,42.79,42.79,42.75,42.76,37992.0,35.8518,35.8518,35.8183,35.8267,37992.0
2017-11-27 10:10:00,42.77,42.84,42.77,42.82,29922.0,35.8351,35.8937,35.8351,35.877,29922.0
2017-11-27 10:15:00,42.83,42.88,42.83,42.87,19604.0,35.8854,35.9272,35.8854,35.9189,19604.0
2017-11-27 10:20:00,42.87,42.9,42.85,42.89,22268.0,35.9189,35.944,35.9021,35.9356,22268.0
2017-11-27 10:25:00,42.9,42.9,42.87,42.9,17426.0,35.944,35.944,35.9189,35.944,17426.0
2017-11-27 10:30:00,42.89,42.89,42.86,42.87,70164.0,35.9356,35.9356,35.9105,35.9189,70164.0
2017-11-27 10:35:00,42.88,42.9,42.85,42.87,17322.0,35.9272,35.944,35.9021,35.9189,17322.0
2017-11-27 10:40:00,42.89,42.9,42.85,42.9,22664.0,35.9356,35.944,35.9021,35.944,22664.0
2017-11-27 10:45:00,42.9,42.97,42.9,42.97,32498.0,35.944,36.0027,35.944,36.0027,32498.0
2017-11-27 10:50:00,42.97,42.98,42.95,42.95,40174.0,36.0027,36.011,35.9859,35.9859,40174.0
2017-11-27 10:55:00,42.94,42.95,42.9,42.94,27330.0,35.9775,35.9859,35.944,35.9775,27330.0
2017-11-27 11:00:00,42.94,42.96,42.93,42.95,15692.0,35.9775,35.9943,35.9691,35.9859,15692.0
2017-11-27 11:05:00,42.94,42.97,42.92,42.96,26976.0,35.9775,36.0027,35.9608,35.9943,26976.0
2017-11-27 11:10:00,42.97,42.97,42.91,42.91,25016.0,36.0027,36.0027,35.9524,35.9524,25016.0
2017-11-27 11:15:00,42.89,42.9,42.85,42.89,28648.0,35.9356,35.944,35.9021,35.9356,28648.0
2017-11-27 11:20:00,42.88,42.92,42.87,42.9,14230.0,35.9272,35.9608,35.9189,35.944,14230.0
2017-11-27 11:25:00,42.9,42.9,42.86,42.89,21700.0,35.944,35.944,35.9105,35.9356,21700.0
2017-11-27 11:30:00,42.88,42.9,42.88,42.9,18684.0,35.9272,35.944,35.9272,35.944,18684.0
2017-11-27 11:35:00,42.9,42.92,42.88,42.88,13252.0,35.944,35.9608,35.9272,35.9272,13252.0
2017-11-27 11:40:00,42.88,42.89,42.88,42.88,20556.0,35.9272,35.9356,35.9272,35.9272,20556.0
2017-11-27 11:45:00,42.88,42.96,42.88,42.96,28144.0,35.9272,35.9943,35.9272,35.9943,28144.0
2017-11-27 11:50:00,42.96,42.96,42.93,42.95,17266.0,35.9943,35.9943,35.9691,35.9859,17266.0
2017-11-27 11:55:00,42.94,42.96,42.94,42.96,5390.0,35.9775,35.9943,35.9775,35.9943,5390.0
2017-11-27 12:00:00,42.95,42.95,42.91,42.92,22458.0,35.9859,35.9859,35.9524,35.9608,22458.0
2017-11-27 12:05:00,42.92,42.92,42.83,42.84,33126.0,35.9608,35.9608,35.8854,35.8937,33126.0
2017-11-27 12:10:00,42.84,42.84,42.77,42.81,28256.0,35.8937,35.8937,35.8351,35.8686,28256.0
2017-11-27 12:15:00,42.8,42.83,42.8,42.82,14490.0,35.8602,35.8854,35.8602,35.877,14490.0
2017-11-27 12:20:00,42.82,42.82,42.77,42.77,16116.0,35.877,35.877,35.8351,35.8351,16116.0
2017-11-27 12:25:00,42.77,42.79,42.74,42.78,15384.0,35.8351,35.8518,35.8099,35.8435,15384.0
2017-11-27 12:30:00,42.77,42.83,42.77,42.79,8734.0,35.8351,35.8854,35.8351,35.8518,8734.0
2017-11-27 12:35:00,42.77,42.79,42.77,42.77,10048.0,35.8351,35.8518,35.8351,35.8351,10048.0
2017-11-27 12:40:00,42.77,42.77,42.76,42.76,4800.0,35.8351,35.8351,35.8267,35.8267,4800.0
2017-11-27 12:45:00,42.76,42.79,42.75,42.79,8932.0,35.8267,35.8518,35.8183,35.8518,8932.0
2017-11-27 12:50:00,42.79,42.79,42.76,42.77,9912.0,35.8518,35.8518,35.8267,35.8351,9912.0
2017-11-27 12:55:00,42.77,42.79,42.77,42.79,8778.0,35.8351,35.8518,35.8351,35.8518,8778.0
2017-11-27 13:00:00,42.79,42.8,42.79,42.79,13012.0,35.8518,35.8602,35.8518,35.8518,13012.0
2017-11-27 13:05:00,42.78,42.79,42.77,42.77,13676.0,35.8435,35.8518,35.8351,35.8351,13676.0
2017-11-27 13:10:00,42.77,42.79,42.74,42.77,8872.0,35.8351,35.8518,35.8099,35.8351,8872.0
2017-11-27 13:15:00,42.77,42.77,42.74,42.74,11400.0,35.8351,35.8351,35.8099,35.8099,11400.0
2017-11-27 13:20:00,42.74,42.74,42.72,42.72,12776.0,35.8099,35.8099,35.7932,35.7932,12776.0
2017-11-27 13:25:00,42.72,42.73,42.71,42.71,14398.0,35.7932,35.8016,35.7848,35.7848,14398.0
2017-11-27 13:30:00,42.71,42.71,42.7,42.71,2362.0,35.7848,35.7848,35.7764,35.7848,2362.0
2017-11-27 13:35:00,42.7,42.7,42.67,42.67,12150.0,35.7764,35.7764,35.7513,35.7513,12150.0
2017-11-27 13:40:00,42.66,42.68,42.66,42.68,7378.0,35.7429,35.7597,35.7429,35.7597,7378.0
2017-11-27 13:45:00,42.68,42.69,42.68,42.68,4574.0,35.7597,35.7681,35.7597,35.7597,4574.0
2017-11-27 13:50:00,42.68,42.72,42.68,42.71,18334.0,35.7597,35.7932,35.7597,35.7848,18334.0
2017-11-27 13:55:00,42.72,42.72,42.7,42.72,15002.0,35.7932,35.7932,35.7764,35.7932,15002.0
2017-11-27 14:00:00,42.72,42.74,42.7,42.74,14694.0,35.7932,35.8099,35.7764,35.8099,14694.0
2017-11-27 14:05:00,42.74,42.74,42.72,42.72,9508.0,35.8099,35.8099,35.7932,35.7932,9508.0
2017-11-27 14:10:00,42.72,42.73,42.71,42.72,17458.0,35.7932,35.8016,35.7848,35.7932,17458.0
2017-11-27 14:15:00,42.71,42.74,42.69,42.74,21570.0,35.7848,35.8099,35.7681,35.8099,21570.0
2017-11-27 14:20:00,42.74,42.74,42.72,42.74,25198.0,35.8099,35.8099,35.7932,35.8099,25198.0
2017-11-27 14:25:00,42.74,42.76,42.73,42.74,11002.0,35.8099,35.8267,35.8016,35.8099,11002.0
2017-11-27 14:30:00,42.74,42.74,42.69,42.7,20524.0,35.8099,35.8099,35.7681,35.7764,20524.0
2017-11-27 14:35:00,42.7,42.71,42.67,42.7,28416.0,35.7764,35.7848,35.7513,35.7764,28416.0
2017-11-27 14:40:00,42.69,42.7,42.68,42.69,2400.0,35.7681,35.7764,35.7597,35.7681,2400.0
2017-11-27 14:45:00,42.69,42.69,42.68,42.69,19012.0,35.7681,35.7681,35.7597,35.7681,19012.0
2017-11-27 14:50:00,42.69,42.7,42.68,42.69,11696.0,35.7681,35.7764,35.7597,35.7681,11696.0
2017-11-27 14:55:00,42.69,42.71,42.68,42.68,20764.0,35.7681,35.7848,35.7597,35.7597,20764.0
2017-11-27 15:00:00,42.69,42.7,42.68,42.69,16576.0,35.7681,35.7764,35.7597,35.7681,16576.0
2017-11-27 15:05:00,42.68,42.71,42.66,42.71,24024.0,35.7597,35.7848,35.7429,35.7848,24024.0
2017-11-27 15:10:00,42.7,42.71,42.65,42.65,22798.0,35.7764,35.7848,35.7345,35.7345,22798.0
2017-11-27 15:15:00,42.66,42.66,42.62,42.63,35568.0,35.7429,35.7429,35.7094,35.7178,35568.0
2017-11-27 15:20:00,42.63,42.66,42.63,42.66,16482.0,35.7178,35.7429,35.7178,35.7429,16482.0
2017-11-27 15:25:00,42.66,42.68,42.65,42.68,26430.0,35.7429,35.7597,35.7345,35.7597,26430.0
2017-11-27 15:30:00,42.68,42.72,42.67,42.72,47938.0,35.7597,35.7932,35.7513,35.7932,47938.0
2017-11-27 15:35:00,42.7,42.79,42.68,42.79,51996.0,35.7764,35.8518,35.7597,35.8518,51996.0
2017-11-27 15:40:00,42.77,42.78,42.76,42.78,42708.0,35.8351,35.8435,35.8267,35.8435,42708.0
2017-11-27 15:45:00,42.78,42.8,42.76,42.77,47264.0,35.8435,35.8602,35.8267,35.8351,47264.0
2017-11-27 15:50:00,42.77,42.77,42.77,42.77,34576.0,35.8351,35.8351,35.8351,35.8351,34576.0
2017-11-27 15:55:00,42.77,42.77,42.7,42.71,208410.0,35.8351,35.8351,35.7764,35.7848,208410.0
2017-11-28 09:30:00,42.75,42.8,42.73,42.76,43306.0,35.8183,35.8602,35.8016,35.8267,43306.0
2017-11-28 09:35:00,42.76,42.76,42.71,42.74,8150.0,35.8267,35.8267,35.7848,35.8099,8150.0
2017-11-28 09:40:00,42.74,42.78,42.71,42.73,24754.0,35.8099,35.8435,35.7848,35.8016,24754.0
2017-11-28 09:45:00,42.74,42.8,42.74,42.78,27250.0,35.8099,35.8602,35.8099,35.8435,27250.0
2017-11-28 09:50:00,42.79,42.79,42.7,42.71,28834.0,35.8518,35.8518,35.7764,35.7848,28834.0
2017-11-28 09:55:00,42.72,42.79,42.72,42.76,14354.0,35.7932,35.8518,35.7932,35.8267,14354.0
2017-11-28 10:00:00,42.77,42.77,42.72,42.74,16716.0,35.8351,35.8351,35.7932,35.8099,16716.0
2017-11-28 10:05:00,42.74,42.76,42.74,42.75,20708.0,35.8099,35.8267,35.8099,35.8183,20708.0
2017-11-28 10:10:00,42.76,42.81,42.76,42.79,8588.0,35.8267,35.8686,35.8267,35.8518,8588.0
2017-11-28 10:15:00,42.8,42.84,42.8,42.82,13000.0,35.8602,35.8937,35.8602,35.877,13000.0
2017-11-28 10:20:00,42.82,42.87,42.82,42.84,17096.0,35.877,35.9189,35.877,35.8937,17096.0
2017-11-28 10:25:00,42.83,42.84,42.8,42.8,72316.0,35.8854,35.8937,35.8602,35.8602,72316.0
2017-11-28 10:30:00,42.79,42.82,42.77,42.77,28434.0,35.8518,35.877,35.8351,35.8351,28434.0
2017-11-28 10:35:00,42.77,42.78,42.76,42.77,13092.0,35.8351,35.8435,35.8267,35.8351,13092.0
2017-11-28 10:40:00,42.77,42.77,42.74,42.76,16398.0,35.8351,35.8351,35.8099,35.8267,16398.0
2017-11-28 10:45:00,42.75,42.75,42.73,42.74,15306.0,35.8183,35.8183,35.8016,35.8099,15306.0
2017-11-28 10:50:00,42.72,42.74,42.71,42.72,21310.0,35.7932,35.8099,35.7848,35.7932,21310.0
2017-11-28 10:55:00,42.72,42.73,42.7,42.73,11582.0,35.7932,35.8016,35.7764,35.8016,11582.0
2017-11-28 11:00:00,42.72,42.76,42.71,42.75,20498.0,35.7932,35.8267,35.7848,35.8183,20498.0
2017-11-28 11:05:00,42.75,42.77,42.74,42.74,12126.0,35.8183,35.8351,35.8099,35.8099,12126.0
2017-11-28 11:10:00,42.74,42.75,42.74,42.74,9656.0,35.8099,35.8183,35.8099,35.8099,9656.0
2017-11-28 11:15:00,42.74,42.74,42.69,42.69,24364.0,35.8099,35.8099,35.7681,35.7681,24364.0
2017-11-28 11:20:00,42.69,42.71,42.68,42.69,23876.0,35.7681,35.7848,35.7597,35.7681,23876.0
2017-11-28 11:25:00,42.69,42.72,42.68,42.72,12932.0,35.7681,35.7932,35.7597,35.7932,12932.0
2017-11-28 11:30:00,42.72,42.74,42.71,42.74,16004.0,35.7932,35.8099,35.7848,35.8099,16004.0
2017-11-28 11:35:00,42.73,42.79,42.73,42.79,20836.0,35.8016,35.8518,35.8016,35.8518,20836.0
2017-11-28 11:40:00,42.79,42.82,42.77,42.8,20374.0,35.8518,35.877,35.8351,35.8602,20374.0
2017-11-28 11:45:00,42.8,42.81,42.76,42.77,27842.0,35.8602,35.8686,35.8267,35.8351,27842.0
2017-11-28 11:50:00,42.77,42.82,42.77,42.82,27510.0,35.8351,35.877,35.8351,35.877,27510.0
2017-11-28 11:55:00,42.8,42.81,42.78,42.8,16428.0,35.8602,35.8686,35.8435,35.8602,16428.0
2017-11-28 12:00:00,42.81,42.87,42.81,42.87,5800.0,35.8686,35.9189,35.8686,35.9189,5800.0
2017-11-28 12:05:00,42.87,42.91,42.86,42.88,13826.0,35.9189,35.9524,35.9105,35.9272,13826.0
2017-11-28 12:10:00,42.88,42.93,42.86,42.9,15066.0,35.9272,35.9691,35.9105,35.944,15066.0
2017-11-28 12:15:00,42.9,42.91,42.86,42.88,17942.0,35.944,35.9524,35.9105,35.9272,17942.0
2017-11-28 12:20:00,42.88,42.9,42.88,42.89,9600.0,35.9272,35.944,35.9272,35.9356,9600.0
2017-11-28 12:25:00,42.9,42.9,42.85,42.87,18584.0,35.944,35.944,35.9021,35.9189,18584.0
2017-11-28 12:30:00,42.87,42.88,42.84,42.84,15774.0,35.9189,35.9272,35.8937,35.8937,15774.0
2017-11-28 12:35:00,42.85,42.86,42.84,42.85,10020.0,35.9021,35.9105,35.8937,35.9021,10020.0
2017-11-28 12:40:00,42.86,42.86,42.84,42.85,17750.0,35.9105,35.9105,35.8937,35.9021,17750.0
2017-11-28 12:45:00,42.85,42.86,42.83,42.85,12944.0,35.9021,35.9105,35.8854,35.9021,12944.0
2017-11-28 12:50:00,42.85,42.9,42.85,42.88,6160.0,35.9021,35.944,35.9021,35.9272,6160.0
2017-11-28 12:55:00,42.88,42.93,42.88,42.91,12742.0,35.9272,35.9691,35.9272,35.9524,12742.0
2017-11-28 13:00:00,42.91,42.97,42.9,42.96,16386.0,35.9524,36.0027,35.944,35.9943,16386.0
2017-11-28 13:05:00,42.96,42.99,42.94,42.98,22828.0,35.9943,36.0194,35.9775,36.011,22828.0
2017-11-28 13:10:00,42.99,43.02,42.99,43.0,18284.0,36.0194,36.0445,36.0194,36.0278,18284.0
2017-11-28 13:15:00,43.0,43.01,42.98,42.99,10550.0,36.0278,36.0362,36.011,36.0194,10550.0
2017-11-28 13:20:00,42.99,42.99,42.93,42.94,17202.0,36.0194,36.0194,35.9691,35.9775,17202.0
2017-11-28 13:25:00,42.94,42.98,42.92,42.96,14662.0,35.9775,36.011,35.9608,35.9943,14662.0
2017-11-28 13:30:00,42.97,42.99,42.96,42.98,27116.0,36.0027,36.0194,35.9943,36.011,27116.0
2017-11-28 13:35:00,42.98,42.99,42.96,42.98,28846.0,36.011,36.0194,35.9943,36.011,28846.0
2017-11-28 13:40:00,42.98,43.02,42.97,43.02,77426.0,36.011,36.0445,36.0027,36.0445,77426.0
2017-11-28 13:45:00,43.02,43.06,43.01,43.01,22334.0,36.0445,36.0781,36.0362,36.0362,22334.0
2017-11-28 13:50:00,43.01,43.01,42.97,42.97,13850.0,36.0362,36.0362,36.0027,36.0027,13850.0
2017-11-28 13:55:00,42.96,42.97,42.92,42.94,32838.0,35.9943,36.0027,35.9608,35.9775,32838.0
2017-11-28 14:00:00,42.93,42.93,42.87,42.88,25056.0,35.9691,35.9691,35.9189,35.9272,25056.0
2017-11-28 14:05:00,42.9,42.93,42.88,42.9,20596.0,35.944,35.9691,35.9272,35.944,20596.0
2017-11-28 14:10:00,42.9,42.92,42.88,42.89,21384.0,35.944,35.9608,35.9272,35.9356,21384.0
2017-11-28 14:15:00,42.88,42.91,42.88,42.9,18148.0,35.9272,35.9524,35.9272,35.944,18148.0
2017-11-28 14:20:00,42.9,42.9,42.88,42.88,17672.0,35.944,35.944,35.9272,35.9272,17672.0
2017-11-28 14:25:00,42.88,42.9,42.86,42.88,23778.0,35.9272,35.944,35.9105,35.9272,23778.0
2017-11-28 14:30:00,42.88,42.93,42.88,42.92,40938.0,35.9272,35.9691,35.9272,35.9608,40938.0
2017-11-28 14:35:00,42.93,42.97,42.92,42.97,37194.0,35.9691,36.0027,35.9608,36.0027,37194.0
2017-11-28 14:40:00,42.97,42.99,42.95,42.99,26966.0,36.0027,36.0194,35.9859,36.0194,26966.0
2017-11-28 14:45:00,42.99,43.05,42.98,43.04,54996.0,36.0194,36.0697,36.011,36.0613,54996.0
2017-11-28 14:50:00,43.04,43.11,43.03,43.1,41788.0,36.0613,36.12,36.0529,36.1116,41788.0
2017-11-28 14:55:00,43.11,43.12,43.09,43.1,23320.0,36.12,36.1283,36.1032,36.1116,23320.0
2017-11-28 15:00:00,43.1,43.1,43.09,43.09,18520.0,36.1116,36.1116,36.1032,36.1032,18520.0
2017-11-28 15:05:00,43.1,43.19,43.1,43.19,35378.0,36.1116,36.187,36.1116,36.187,35378.0
2017-11-28 15:10:00,43.19,43.2,43.16,43.16,49152.0,36.187,36.1954,36.1618,36.1618,49152.0
2017-11-28 15:15:00,43.16,43.18,43.14,43.17,26774.0,36.1618,36.1786,36.1451,36.1702,26774.0
2017-11-28 15:20:00,43.18,43.19,43.14,43.14,30842.0,36.1786,36.187,36.1451,36.1451,30842.0
2017-11-28 15:25:00,43.14,43.14,43.08,43.09,31338.0,36.1451,36.1451,36.0948,36.1032,31338.0
2017-11-28 15:30:00,43.1,43.12,43.08,43.11,31786.0,36.1116,36.1283,36.0948,36.12,31786.0
2017-11-28 15:35:00,43.11,43.12,43.07,43.08,45648.0,36.12,36.1283,36.0864,36.0948,45648.0
2017-11-28 15:40:00,43.08,43.13,43.07,43.1,54198.0,36.0948,36.1367,36.0864,36.1116,54198.0
2017-11-28 15:45:00,43.11,43.12,43.09,43.09,66998.0,36.12,36.1283,36.1032,36.1032,66998.0
2017-11-28 15:50:00,43.09,43.16,43.09,43.14,68044.0,36.1032,36.1618,36.1032,36.1451,68044.0
2017-11-28 15:55:00,43.14,43.14,43.08,43.13,287446.0,36.1451,36.1451,36.0948,36.1367,287446.0
2017-11-29 09:30:00,43.19,43.3,43.12,43.21,93268.0,36.187,36.2791,36.1283,36.2037,93268.0
2017-11-29 09:35:00,43.21,43.34,43.15,43.33,13894.0,36.2037,36.3127,36.1535,36.3043,13894.0
2017-11-29 09:40:00,43.37,43.42,43.32,43.42,11642.0,36.3378,36.3797,36.2959,36.3797,11642.0
2017-11-29 09:45:00,43.4,43.43,43.35,43.37,23732.0,36.3629,36.3881,36.321,36.3378,23732.0
2017-11-29 09:50:00,43.38,43.54,43.38,43.54,91182.0,36.3462,36.4802,36.3462,36.4802,91182.0
2017-11-29 09:55:00,43.55,43.68,43.55,43.63,18660.0,36.4886,36.5975,36.4886,36.5556,18660.0
2017-11-29 10:00:00,43.66,43.68,43.61,43.66,14724.0,36.5808,36.5975,36.5389,36.5808,14724.0
2017-11-29 10:05:00,43.63,43.63,43.52,43.53,24542.0,36.5556,36.5556,36.4635,36.4719,24542.0
2017-11-29 10:10:00,43.52,43.6,43.49,43.49,21330.0,36.4635,36.5305,36.4383,36.4383,21330.0
2017-11-29 10:15:00,43.51,43.59,43.46,43.56,64632.0,36.4551,36.5221,36.4132,36.497,64632.0
2017-11-29 10:20:00,43.54,43.58,43.51,43.52,43744.0,36.4802,36.5137,36.4551,36.4635,43744.0
2017-11-29 10:25:00,43.52,43.56,43.51,43.54,13278.0,36.4635,36.497,36.4551,36.4802,13278.0
2017-11-29 10:30:00,43.53,43.63,43.52,43.6,17148.0,36.4719,36.5556,36.4635,36.5305,17148.0
2017-11-29 10:35:00,43.6,43.67,43.59,43.64,64628.0,36.5305,36.5892,36.5221,36.564,64628.0
2017-11-29 10:40:00,43.67,43.78,43.67,43.7,29434.0,36.5892,36.6813,36.5892,36.6143,29434.0
2017-11-29 10:45:00,43.69,43.72,43.65,43.68,30810.0,36.6059,36.631,36.5724,36.5975,30810.0
2017-11-29 10:50:00,43.69,43.77,43.69,43.76,42650.0,36.6059,36.6729,36.6059,36.6646,42650.0
2017-11-29 10:55:00,43.74,43.75,43.71,43.75,13424.0,36.6478,36.6562,36.6227,36.6562,13424.0
2017-11-29 11:00:00,43.74,43.74,43.71,43.73,17824.0,36.6478,36.6478,36.6227,36.6394,17824.0
2017-11-29 11:05:00,43.71,43.76,43.7,43.73,14248.0,36.6227,36.6646,36.6143,36.6394,14248.0
2017-11-29 11:10:00,43.72,43.73,43.67,43.67,10388.0,36.631,36.6394,36.5892,36.5892,10388.0
2017-11-29 11:15:00,43.66,43.73,43.56,43.61,113060.0,36.5808,36.6394,36.497,36.5389,113060.0
2017-11-29 11:20:00,43.6,43.66,43.6,43.63,32380.0,36.5305,36.5808,36.5305,36.5556,32380.0
2017-11-29 11:25:00,43.63,43.67,43.6,43.6,21710.0,36.5556,36.5892,36.5305,36.5305,21710.0
2017-11-29 11:30:00,43.62,43.73,43.62,43.72,34634.0,36.5473,36.6394,36.5473,36.631,34634.0
2017-11-29 11:35:00,43.73,43.73,43.66,43.66,9614.0,36.6394,36.6394,36.5808,36.5808,9614.0
2017-11-29 11:40:00,43.65,43.66,43.59,43.59,17516.0,36.5724,36.5808,36.5221,36.5221,17516.0
2017-11-29 11:45:00,43.6,43.61,43.57,43.6,15674.0,36.5305,36.5389,36.5054,36.5305,15674.0
2017-11-29 11:50:00,43.63,43.65,43.58,43.58,15752.0,36.5556,36.5724,36.5137,36.5137,15752.0
2017-11-29 11:55:00,43.58,43.62,43.55,43.57,21672.0,36.5137,36.5473,36.4886,36.5054,21672.0
2017-11-29 12:00:00,43.58,43.63,43.57,43.63,12760.0,36.5137,36.5556,36.5054,36.5556,12760.0
2017-11-29 12:05:00,43.63,43.66,43.61,43.63,18692.0,36.5556,36.5808,36.5389,36.5556,18692.0
2017-11-29 12:10:00,43.63,43.7,43.63,43.7,17882.0,36.5556,36.6143,36.5556,36.6143,17882.0
2017-11-29 12:15:00,43.7,43.72,43.67,43.67,19146.0,36.6143,36.631,36.5892,36.5892,19146.0
2017-11-29 12:20:00,43.67,43.7,43.67,43.68,7896.0,36.5892,36.6143,36.5892,36.5975,7896.0
2017-11-29 12:25:00,43.69,43.71,43.68,43.69,14780.0,36.6059,36.6227,36.5975,36.6059,14780.0
2017-11-29 12:30:00,43.7,43.7,43.62,43.64,10754.0,36.6143,36.6143,36.5473,36.564,10754.0
2017-11-29 12:35:00,43.63,43.69,43.63,43.69,15746.0,36.5556,36.6059,36.5556,36.6059,15746.0
2017-11-29 12:40:00,43.68,43.72,43.67,43.72,7576.0,36.5975,36.631,36.5892,36.631,7576.0
2017-11-29 12:45:00,43.71,43.72,43.68,43.7,13826.0,36.6227,36.631,36.5975,36.6143,13826.0
2017-11-29 12:50:00,43.69,43.71,43.68,43.68,12702.0,36.6059,36.6227,36.5975,36.5975,12702.0
2017-11-29 12:55:00,43.68,43.73,43.68,43.7,16740.0,36.5975,36.6394,36.5975,36.6143,16740.0
2017-11-29 13:00:00,43.69,43.71,43.69,43.69,6456.0,36.6059,36.6227,36.6059,36.6059,6456.0
2017-11-29 13:05:00,43.7,43.7,43.67,43.67,11044.0,36.6143,36.6143,36.5892,36.5892,11044.0
2017-11-29 13:10:00,43.66,43.66,43.63,43.64,8600.0,36.5808,36.5808,36.5556,36.564,8600.0
2017-11-29 13:15:00,43.64,43.66,43.63,43.63,8324.0,36.564,36.5808,36.5556,36.5556,8324.0
2017-11-29 13:20:00,43.63,43.63,43.59,43.61,5120.0,36.5556,36.5556,36.5221,36.5389,5120.0
2017-11-29 13:25:00,43.6,43.61,43.59,43.6,2852.0,36.5305,36.5389,36.5221,36.5305,2852.0
2017-11-29 13:30:00,43.61,43.61,43.55,43.55,17180.0,36.5389,36.5389,36.4886,36.4886,17180.0
2017-11-29 13:35:00,43.54,43.54,43.51,43.52,10158.0,36.4802,36.4802,36.4551,36.4635,10158.0
2017-11-29 13:40:00,43.51,43.52,43.51,43.51,9226.0,36.4551,36.4635,36.4551,36.4551,9226.0
2017-11-29 13:45:00,43.49,43.49,43.43,43.43,13508.0,36.4383,36.4383,36.3881,36.3881,13508.0
2017-11-29 13:50:00,43.44,43.47,43.42,43.47,14090.0,36.3964,36.4216,36.3797,36.4216,14090.0
2017-11-29 13:55:00,43.46,43.52,43.46,43.5,18580.0,36.4132,36.4635,36.4132,36.4467,18580.0
2017-11-29 14:00:00,43.51,43.59,43.48,43.52,25812.0,36.4551,36.5221,36.43,36.4635,25812.0
2017-11-29 14:05:00,43.51,43.56,43.48,43.56,20906.0,36.4551,36.497,36.43,36.497,20906.0
2017-11-29 14:10:00,43.56,43.58,43.53,43.54,34488.0,36.497,36.5137,36.4719,36.4802,34488.0
2017-11-29 14:15:00,43.55,43.58,43.52,43.57,15414.0,36.4886,36.5137,36.4635,36.5054,15414.0
2017-11-29 14:20:00,43.57,43.58,43.54,43.58,22508.0,36.5054,36.5137,36.4802,36.5137,22508.0
2017-11-29 14:25:00,43.57,43.58,43.52,43.55,18858.0,36.5054,36.5137,36.4635,36.4886,18858.0
2017-11-29 14:30:00,43.57,43.63,43.57,43.63,123966.0,36.5054,36.5556,36.5054,36.5556,123966.0
2017-11-29 14:35:00,43.63,43.63,43.52,43.52,22376.0,36.5556,36.5556,36.4635,36.4635,22376.0
2017-11-29 14:40:00,43.52,43.59,43.51,43.52,14200.0,36.4635,36.5221,36.4551,36.4635,14200.0
2017-11-29 14:45:00,43.53,43.59,43.52,43.56,16148.0,36.4719,36.5221,36.4635,36.497,16148.0
2017-11-29 14:50:00,43.56,43.58,43.55,43.56,7888.0,36.497,36.5137,36.4886,36.497,7888.0
2017-11-29 14:55:00,43.56,43.59,43.54,43.57,14142.0,36.497,36.5221,36.4802,36.5054,14142.0
2017-11-29 15:00:00,43.57,43.58,43.52,43.58,22330.0,36.5054,36.5137,36.4635,36.5137,22330.0
2017-11-29 15:05:00,43.58,43.58,43.52,43.55,49452.0,36.5137,36.5137,36.4635,36.4886,49452.0
2017-11-29 15:10:00,43.56,43.57,43.52,43.55,32342.0,36.497,36.5054,36.4635,36.4886,32342.0
2017-11-29 15:15:00,43.55,43.6,43.54,43.59,20568.0,36.4886,36.5305,36.4802,36.5221,20568.0
2017-11-29 15:20:00,43.59,43.6,43.57,43.6,26808.0,36.5221,36.5305,36.5054,36.5305,26808.0
2017-11-29 15:25:00,43.6,43.6,43.57,43.59,20308.0,36.5305,36.5305,36.5054,36.5221,20308.0
2017-11-29 15:30:00,43.59,43.63,43.59,43.63,34804.0,36.5221,36.5556,36.5221,36.5556,34804.0
2017-11-29 15:35:00,43.62,43.64,43.6,43.63,51806.0,36.5473,36.564,36.5305,36.5556,51806.0
2017-11-29 15:40:00,43.63,43.64,43.62,43.63,73236.0,36.5556,36.564,36.5473,36.5556,73236.0
2017-11-29 15:45:00,43.63,43.65,43.6,43.6,59330.0,36.5556,36.5724,36.5305,36.5305,59330.0
2017-11-29 15:50:00,43.6,43.62,43.59,43.59,89206.0,36.5305,36.5473,36.5221,36.5221,89206.0
2017-11-29 15:55:00,43.6,43.6,43.58,43.59,181068.0,36.5305,36.5305,36.5137,36.5221,181068.0
2017-11-30 09:30:00,43.8,43.81,43.71,43.79,39058.0,36.6981,36.7065,36.6227,36.6897,39058.0
2017-11-30 09:35:00,43.73,43.82,43.69,43.77,38368.0,36.6394,36.7148,36.6059,36.6729,38368.0
2017-11-30 09:40:00,43.8,43.8,43.63,43.71,32072.0,36.6981,36.6981,36.5556,36.6227,32072.0
2017-11-30 09:45:00,43.74,43.81,43.66,43.69,14534.0,36.6478,36.7065,36.5808,36.6059,14534.0
2017-11-30 09:50:00,43.71,43.77,43.71,43.74,16724.0,36.6227,36.6729,36.6227,36.6478,16724.0
2017-11-30 09:55:00,43.72,43.8,43.71,43.71,21562.0,36.631,36.6981,36.6227,36.6227,21562.0
2017-11-30 10:00:00,43.73,43.75,43.67,43.7,18340.0,36.6394,36.6562,36.5892,36.6143,18340.0
2017-11-30 10:05:00,43.72,43.77,43.7,43.72,18680.0,36.631,36.6729,36.6143,36.631,18680.0
2017-11-30 10:10:00,43.72,43.8,43.68,43.75,38730.0,36.631,36.6981,36.5975,36.6562,38730.0
2017-11-30 10:15:00,43.73,43.73,43.65,43.66,18636.0,36.6394,36.6394,36.5724,36.5808,18636.0
2017-11-30 10:20:00,43.66,43.66,43.56,43.57,39070.0,36.5808,36.5808,36.497,36.5054,39070.0
2017-11-30 10:25:00,43.58,43.62,43.56,43.57,15056.0,36.5137,36.5473,36.497,36.5054,15056.0
2017-11-30 10:30:00,43.59,43.59,43.52,43.55,24988.0,36.5221,36.5221,36.4635,36.4886,24988.0
2017-11-30 10:35:00,43.56,43.56,43.48,43.51,21962.0,36.497,36.497,36.43,36.4551,21962.0
2017-11-30 10:40:00,43.49,43.52,43.48,43.52,22402.0,36.4383,36.4635,36.43,36.4635,22402.0
2017-11-30 10:45:00,43.52,43.57,43.49,43.57,51610.0,36.4635,36.5054,36.4383,36.5054,51610.0
2017-11-30 10:50:00,43.58,43.67,43.55,43.67,19462.0,36.5137,36.5892,36.4886,36.5892,19462.0
2017-11-30 10:55:00,43.67,43.74,43.67,43.73,16216.0,36.5892,36.6478,36.5892,36.6394,16216.0
2017-11-30 11:00:00,43.73,43.83,43.69,43.81,31096.0,36.6394,36.7232,36.6059,36.7065,31096.0
2017-11-30 11:05:00,43.8,43.83,43.75,43.77,11310.0,36.6981,36.7232,36.6562,36.6729,11310.0
2017-11-30 11:10:00,43.77,43.8,43.73,43.8,11810.0,36.6729,36.6981,36.6394,36.6981,11810.0
2017-11-30 11:15:00,43.81,43.88,43.79,43.83,15596.0,36.7065,36.7651,36.6897,36.7232,15596.0
2017-11-30 11:20:00,43.83,43.84,43.79,43.81,9656.0,36.7232,36.7316,36.6897,36.7065,9656.0
2017-11-30 11:25:00,43.82,43.85,43.77,43.78,13194.0,36.7148,36.74,36.6729,36.6813,13194.0
2017-11-30 11:30:00,43.8,43.84,43.77,43.83,12900.0,36.6981,36.7316,36.6729,36.7232,12900.0
2017-11-30 11:35:00,43.81,43.83,43.78,43.82,6936.0,36.7065,36.7232,36.6813,36.7148,6936.0
2017-11-30 11:40:00,43.81,43.84,43.81,43.84,11974.0,36.7065,36.7316,36.7065,36.7316,11974.0
2017-11-30 11:45:00,43.85,43.85,43.81,43.82,14668.0,36.74,36.74,36.7065,36.7148,14668.0
2017-11-30 11:50:00,43.83,43.83,43.78,43.83,12508.0,36.7232,36.7232,36.6813,36.7232,12508.0
2017-11-30 11:55:00,43.82,43.83,43.79,43.82,7914.0,36.7148,36.7232,36.6897,36.7148,7914.0
2017-11-30 12:00:00,43.83,43.85,43.83,43.83,8900.0,36.7232,36.74,36.7232,36.7232,8900.0
2017-11-30 12:05:00,43.83,43.85,43.82,43.85,11672.0,36.7232,36.74,36.7148,36.74,11672.0
2017-11-30 12:10:00,43.84,43.85,43.79,43.83,15800.0,36.7316,36.74,36.6897,36.7232,15800.0
2017-11-30 12:15:00,43.83,43.86,43.81,43.81,17570.0,36.7232,36.7483,36.7065,36.7065,17570.0
2017-11-30 12:20:00,43.83,43.84,43.81,43.83,9052.0,36.7232,36.7316,36.7065,36.7232,9052.0
2017-11-30 12:25:00,43.83,43.85,43.82,43.85,30456.0,36.7232,36.74,36.7148,36.74,30456.0
2017-11-30 12:30:00,43.85,43.94,43.85,43.94,33212.0,36.74,36.8154,36.74,36.8154,33212.0
2017-11-30 12:35:00,43.93,43.96,43.92,43.96,13964.0,36.807,36.8321,36.7986,36.8321,13964.0
2017-11-30 12:40:00,43.95,43.98,43.94,43.98,19502.0,36.8238,36.8489,36.8154,36.8489,19502.0
2017-11-30 12:45:00,43.97,44.02,43.95,44.02,21716.0,36.8405,36.8824,36.8238,36.8824,21716.0
2017-11-30 12:50:00,43.99,43.99,43.96,43.97,6630.0,36.8573,36.8573,36.8321,36.8405,6630.0
2017-11-30 12:55:00,43.98,43.99,43.96,43.98,8608.0,36.8489,36.8573,36.8321,36.8489,8608.0
2017-11-30 13:00:00,43.97,44.05,43.97,44.02,16346.0,36.8405,36.9075,36.8405,36.8824,16346.0
2017-11-30 13:05:00,44.02,44.02,43.93,43.93,11734.0,36.8824,36.8824,36.807,36.807,11734.0
2017-11-30 13:10:00,43.92,43.96,43.92,43.95,11164.0,36.7986,36.8321,36.7986,36.8238,11164.0
2017-11-30 13:15:00,43.95,43.95,43.9,43.9,17072.0,36.8238,36.8238,36.7819,36.7819,17072.0
2017-11-30 13:20:00,43.88,43.91,43.86,43.86,7646.0,36.7651,36.7902,36.7483,36.7483,7646.0
2017-11-30 13:25:00,43.87,43.89,43.82,43.85,33620.0,36.7567,36.7735,36.7148,36.74,33620.0
2017-11-30 13:30:00,43.84,43.85,43.82,43.84,18238.0,36.7316,36.74,36.7148,36.7316,18238.0
2017-11-30 13:35:00,43.83,43.85,43.81,43.83,21126.0,36.7232,36.74,36.7065,36.7232,21126.0
2017-11-30 13:40:00,43.83,43.83,43.74,43.74,84270.0,36.7232,36.7232,36.6478,36.6478,84270.0
2017-11-30 13:45:00,43.74,43.75,43.69,43.7,9760.0,36.6478,36.6562,36.6059,36.6143,9760.0
2017-11-30 13:50:00,43.7,43.71,43.63,43.65,14078.0,36.6143,36.6227,36.5556,36.5724,14078.0
2017-11-30 13:55:00,43.67,43.71,43.67,43.7,14286.0,36.5892,36.6227,36.5892,36.6143,14286.0
2017-11-30 14:00:00,43.7,43.74,43.66,43.67,76992.0,36.6143,36.6478,36.5808,36.5892,76992.0
2017-11-30 14:05:00,43.67,43.7,43.67,43.68,19932.0,36.5892,36.6143,36.5892,36.5975,19932.0
2017-11-30 14:10:00,43.68,43.75,43.68,43.74,24214.0,36.5975,36.6562,36.5975,36.6478,24214.0
2017-11-30 14:15:00,43.74,43.78,43.72,43.74,36262.0,36.6478,36.6813,36.631,36.6478,36262.0
2017-11-30 14:20:00,43.75,43.77,43.74,43.74,18902.0,36.6562,36.6729,36.6478,36.6478,18902.0
2017-11-30 14:25:00,43.74,43.83,43.74,43.81,26738.0,36.6478,36.7232,36.6478,36.7065,26738.0
2017-11-30 14:30:00,43.82,43.93,43.81,43.9,54858.0,36.7148,36.807,36.7065,36.7819,54858.0
2017-11-30 14:35:00,43.88,43.9,43.85,43.88,37916.0,36.7651,36.7819,36.74,36.7651,37916.0
2017-11-30 14:40:00,43.89,43.91,43.87,43.91,38556.0,36.7735,36.7902,36.7567,36.7902,38556.0
2017-11-30 14:45:00,43.9,43.91,43.88,43.9,38986.0,36.7819,36.7902,36.7651,36.7819,38986.0
2017-11-30 14:50:00,43.9,43.9,43.85,43.89,32320.0,36.7819,36.7819,36.74,36.7735,32320.0
2017-11-30 14:55:00,43.89,43.9,43.84,43.85,27004.0,36.7735,36.7819,36.7316,36.74,27004.0
2017-11-30 15:00:00,43.85,43.85,43.68,43.7,46362.0,36.74,36.74,36.5975,36.6143,46362.0
2017-11-30 15:05:00,43.69,43.77,43.68,43.73,45676.0,36.6059,36.6729,36.5975,36.6394,45676.0
2017-11-30 15:10:00,43.72,43.85,43.72,43.85,35360.0,36.631,36.74,36.631,36.74,35360.0
2017-11-30 15:15:00,43.86,43.88,43.81,43.85,61790.0,36.7483,36.7651,36.7065,36.74,61790.0
2017-11-30 15:20:00,43.85,43.85,43.81,43.84,40868.0,36.74,36.74,36.7065,36.7316,40868.0
2017-11-30 15:25:00,43.84,43.87,43.83,43.87,30536.0,36.7316,36.7567,36.7232,36.7567,30536.0
2017-11-30 15:30:00,43.88,43.88,43.81,43.82,47586.0,36.7651,36.7651,36.7065,36.7148,47586.0
2017-11-30 15:35:00,43.82,43.84,43.77,43.79,64416.0,36.7148,36.7316,36.6729,36.6897,64416.0
2017-11-30 15:40:00,43.79,43.83,43.77,43.83,56660.0,36.6897,36.7232,36.6729,36.7232,56660.0
2017-11-30 15:45:00,43.83,43.97,43.8,43.93,132426.0,36.7232,36.8405,36.6981,36.807,132426.0
2017-11-30 15:50:00,43.93,43.96,43.88,43.91,98948.0,36.807,36.8321,36.7651,36.7902,98948.0
2017-11-30 15:55:00,43.9,43.91,43.83,43.83,324942.0,36.7819,36.7902,36.7232,36.7232,324942.0
2017-12-01 09:30:00,43.96,44.05,43.76,43.79,138272.0,36.8321,36.9075,36.6646,36.6897,138272.0
2017-12-01 09:35:00,43.79,43.83,43.51,43.53,29044.0,36.6897,36.7232,36.4551,36.4719,29044.0
2017-12-01 09:40:00,43.55,43.56,43.29,43.33,80684.0,36.4886,36.497,36.2708,36.3043,80684.0
2017-12-01 09:45:00,43.34,43.4,43.3,43.35,56418.0,36.3127,36.3629,36.2791,36.321,56418.0
2017-12-01 09:50:00,43.36,43.36,43.22,43.26,43872.0,36.3294,36.3294,36.2121,36.2456,43872.0
2017-12-01 09:55:00,43.27,43.29,43.22,43.24,32762.0,36.254,36.2708,36.2121,36.2289,32762.0
2017-12-01 10:00:00,43.25,43.27,43.17,43.22,78476.0,36.2373,36.254,36.1702,36.2121,78476.0
2017-12-01 10:05:00,43.22,43.24,43.16,43.18,78226.0,36.2121,36.2289,36.1618,36.1786,78226.0
2017-12-01 10:10:00,43.2,43.4,43.19,43.4,37516.0,36.1954,36.3629,36.187,36.3629,37516.0
2017-12-01 10:15:00,43.39,43.47,43.34,43.38,52338.0,36.3546,36.4216,36.3127,36.3462,52338.0
2017-12-01 10:20:00,43.37,43.46,43.35,43.35,90496.0,36.3378,36.4132,36.321,36.321,90496.0
2017-12-01 10:25:00,43.35,43.44,43.35,43.38,17966.0,36.321,36.3964,36.321,36.3462,17966.0
2017-12-01 10:30:00,43.39,43.43,43.37,43.37,25590.0,36.3546,36.3881,36.3378,36.3378,25590.0
2017-12-01 10:35:00,43.38,43.4,43.32,43.32,24334.0,36.3462,36.3629,36.2959,36.2959,24334.0
2017-12-01 10:40:00,43.33,43.37,43.33,43.35,15380.0,36.3043,36.3378,36.3043,36.321,15380.0
2017-12-01 10:45:00,43.35,43.35,43.21,43.29,22142.0,36.321,36.321,36.2037,36.2708,22142.0
2017-12-01 10:50:00,43.29,43.4,43.29,43.37,67368.0,36.2708,36.3629,36.2708,36.3378,67368.0
2017-12-01 10:55:00,43.37,43.37,43.34,43.34,10770.0,36.3378,36.3378,36.3127,36.3127,10770.0
2017-12-01 11:00:00,43.35,43.41,43.34,43.38,14260.0,36.321,36.3713,36.3127,36.3462,14260.0
2017-12-01 11:05:00,43.41,43.43,43.16,43.24,33260.0,36.3713,36.3881,36.1618,36.2289,33260.0
2017-12-01 11:10:00,43.26,43.26,42.62,42.86,80702.0,36.2456,36.2456,35.7094,35.9105,80702.0
2017-12-01 11:15:00,42.81,43.26,42.79,43.26,42500.0,35.8686,36.2456,35.8518,36.2456,42500.0
2017-12-01 11:20:00,43.27,43.31,43.09,43.13,49760.0,36.254,36.2875,36.1032,36.1367,49760.0
2017-12-01 11:25:00,43.12,43.12,42.88,42.92,49782.0,36.1283,36.1283,35.9272,35.9608,49782.0
2017-12-01 11:30:00,42.93,43.09,42.71,43.05,65772.0,35.9691,36.1032,35.7848,36.0697,65772.0
2017-12-01 11:35:00,43.07,43.31,42.93,43.31,41404.0,36.0864,36.2875,35.9691,36.2875,41404.0
2017-12-01 11:40:00,43.3,43.35,43.19,43.23,38584.0,36.2791,36.321,36.187,36.2205,38584.0
2017-12-01 11:45:00,43.24,43.24,43.07,43.16,19724.0,36.2289,36.2289,36.0864,36.1618,19724.0
2017-12-01 11:50:00,43.13,43.32,43.09,43.22,61062.0,36.1367,36.2959,36.1032,36.2121,61062.0
2017-12-01 11:55:00,43.24,43.41,43.11,43.32,36208.0,36.2289,36.3713,36.12,36.2959,36208.0
2017-12-01 12:00:00,43.37,43.37,43.21,43.24,15720.0,36.3378,36.3378,36.2037,36.2289,15720.0
2017-12-01 12:05:00,43.27,43.37,43.25,43.28,24474.0,36.254,36.3378,36.2373,36.2624,24474.0
2017-12-01 12:10:00,43.3,43.31,43.24,43.3,13100.0,36.2791,36.2875,36.2289,36.2791,13100.0
2017-12-01 12:15:00,43.31,43.37,43.25,43.29,17126.0,36.2875,36.3378,36.2373,36.2708,17126.0
2017-12-01 12:20:00,43.3,43.31,43.24,43.27,10758.0,36.2791,36.2875,36.2289,36.254,10758.0
2017-12-01 12:25:00,43.24,43.3,43.23,43.29,23600.0,36.2289,36.2791,36.2205,36.2708,23600.0
2017-12-01 12:30:00,43.27,43.31,43.27,43.27,8700.0,36.254,36.2875,36.254,36.254,8700.0
2017-12-01 12:35:00,43.27,43.33,43.27,43.31,12988.0,36.254,36.3043,36.254,36.2875,12988.0
2017-12-01 12:40:00,43.3,43.34,43.3,43.31,15560.0,36.2791,36.3127,36.2791,36.2875,15560.0
2017-12-01 12:45:00,43.31,43.37,43.29,43.36,8442.0,36.2875,36.3378,36.2708,36.3294,8442.0
2017-12-01 12:50:00,43.37,43.4,43.34,43.35,13312.0,36.3378,36.3629,36.3127,36.321,13312.0
2017-12-01 12:55:00,43.35,43.38,43.34,43.37,9910.0,36.321,36.3462,36.3127,36.3378,9910.0
2017-12-01 13:00:00,43.36,43.37,43.35,43.35,8400.0,36.3294,36.3378,36.321,36.321,8400.0
2017-12-01 13:05:00,43.37,43.37,43.35,43.37,12332.0,36.3378,36.3378,36.321,36.3378,12332.0
2017-12-01 13:10:00,43.38,43.49,43.37,43.43,21838.0,36.3462,36.4383,36.3378,36.3881,21838.0
2017-12-01 13:15:00,43.42,43.43,43.39,43.41,9150.0,36.3797,36.3881,36.3546,36.3713,9150.0
2017-12-01 13:20:00,43.41,43.43,43.38,43.38,9832.0,36.3713,36.3881,36.3462,36.3462,9832.0
2017-12-01 13:25:00,43.41,43.43,43.38,43.41,9096.0,36.3713,36.3881,36.3462,36.3713,9096.0
2017-12-01 13:30:00,43.41,43.47,43.39,43.46,9724.0,36.3713,36.4216,36.3546,36.4132,9724.0
2017-12-01 13:35:00,43.47,43.54,43.47,43.52,12268.0,36.4216,36.4802,36.4216,36.4635,12268.0
2017-12-01 13:40:00,43.51,43.51,43.47,43.48,4686.0,36.4551,36.4551,36.4216,36.43,4686.0
2017-12-01 13:45:00,43.48,43.52,43.44,43.52,12210.0,36.43,36.4635,36.3964,36.4635,12210.0
2017-12-01 13:50:00,43.49,43.52,43.45,43.48,10068.0,36.4383,36.4635,36.4048,36.43,10068.0
2017-12-01 13:55:00,43.47,43.48,43.44,43.44,8376.0,36.4216,36.43,36.3964,36.3964,8376.0
2017-12-01 14:00:00,43.44,43.48,43.43,43.47,14964.0,36.3964,36.43,36.3881,36.4216,14964.0
2017-12-01 14:05:00,43.47,43.5,43.45,43.5,17372.0,36.4216,36.4467,36.4048,36.4467,17372.0
2017-12-01 14:10:00,43.51,43.59,43.49,43.59,13422.0,36.4551,36.5221,36.4383,36.5221,13422.0
2017-12-01 14:15:00,43.57,43.6,43.57,43.59,10262.0,36.5054,36.5305,36.5054,36.5221,10262.0
2017-12-01 14:20:00,43.58,43.6,43.55,43.58,19568.0,36.5137,36.5305,36.4886,36.5137,19568.0
2017-12-01 14:25:00,43.58,43.6,43.56,43.59,11090.0,36.5137,36.5305,36.497,36.5221,11090.0
2017-12-01 14:30:00,43.57,43.62,43.56,43.56,13220.0,36.5054,36.5473,36.497,36.497,13220.0
2017-12-01 14:35:00,43.57,43.6,43.55,43.58,16974.0,36.5054,36.5305,36.4886,36.5137,16974.0
2017-12-01 14:40:00,43.59,43.6,43.54,43.55,24614.0,36.5221,36.5305,36.4802,36.4886,24614.0
2017-12-01 14:45:00,43.54,43.57,43.52,43.55,17054.0,36.4802,36.5054,36.4635,36.4886,17054.0
2017-12-01 14:50:00,43.55,43.56,43.51,43.55,14410.0,36.4886,36.497,36.4551,36.4886,14410.0
2017-12-01 14:55:00,43.56,43.59,43.55,43.57,16200.0,36.497,36.5221,36.4886,36.5054,16200.0
2017-12-01 15:00:00,43.57,43.7,43.54,43.69,39238.0,36.5054,36.6143,36.4802,36.6059,39238.0
2017-12-01 15:05:00,43.67,43.73,43.67,43.72,29096.0,36.5892,36.6394,36.5892,36.631,29096.0
2017-12-01 15:10:00,43.71,43.73,43.7,43.71,23308.0,36.6227,36.6394,36.6143,36.6227,23308.0
2017-12-01 15:15:00,43.7,43.75,43.7,43.74,21204.0,36.6143,36.6562,36.6143,36.6478,21204.0
2017-12-01 15:20:00,43.75,43.8,43.74,43.76,30782.0,36.6562,36.6981,36.6478,36.6646,30782.0
2017-12-01 15:25:00,43.76,43.79,43.76,43.77,27900.0,36.6646,36.6897,36.6646,36.6729,27900.0
2017-12-01 15:30:00,43.77,43.8,43.77,43.79,37826.0,36.6729,36.6981,36.6729,36.6897,37826.0
2017-12-01 15:35:00,43.8,43.81,43.74,43.76,45760.0,36.6981,36.7065,36.6478,36.6646,45760.0
2017-12-01 15:40:00,43.75,43.83,43.75,43.8,48626.0,36.6562,36.7232,36.6562,36.6981,48626.0
2017-12-01 15:45:00,43.8,43.82,43.77,43.82,52250.0,36.6981,36.7148,36.6729,36.7148,52250.0
2017-12-01 15:50:00,43.82,43.85,43.79,43.81,71382.0,36.7148,36.74,36.6897,36.7065,71382.0
2017-12-01 15:55:00,43.81,43.85,43.8,43.8,183226.0,36.7065,36.74,36.6981,36.6981,183226.0
2017-12-04 09:30:00,44.23,44.3,44.13,44.3,51736.0,37.0583,37.117,36.9746,37.117,51736.0
2017-12-04 09:35:00,44.29,44.37,44.2,44.22,18002.0,37.1086,37.1756,37.0332,37.05,18002.0
2017-12-04 09:40:00,44.22,44.22,44.05,44.06,20174.0,37.05,37.05,36.9075,36.9159,20174.0
2017-12-04 09:45:00,44.06,44.08,43.97,43.97,41088.0,36.9159,36.9327,36.8405,36.8405,41088.0
2017-12-04 09:50:00,43.98,43.99,43.9,43.94,16200.0,36.8489,36.8573,36.7819,36.8154,16200.0
2017-12-04 09:55:00,43.94,43.96,43.91,43.94,17654.0,36.8154,36.8321,36.7902,36.8154,17654.0
2017-12-04 10:00:00,43.93,44.01,43.9,44.0,52082.0,36.807,36.874,36.7819,36.8656,52082.0
2017-12-04 10:05:00,43.99,44.09,43.95,44.08,18624.0,36.8573,36.9411,36.8238,36.9327,18624.0
2017-12-04 10:10:00,44.08,44.08,44.02,44.02,46578.0,36.9327,36.9327,36.8824,36.8824,46578.0
2017-12-04 10:15:00,44.03,44.15,44.02,44.15,34996.0,36.8908,36.9913,36.8824,36.9913,34996.0
2017-12-04 10:20:00,44.12,44.16,44.1,44.16,8454.0,36.9662,36.9997,36.9494,36.9997,8454.0
2017-12-04 10:25:00,44.13,44.16,44.1,44.12,20484.0,36.9746,36.9997,36.9494,36.9662,20484.0
2017-12-04 10:30:00,44.12,44.17,44.09,44.17,15862.0,36.9662,37.0081,36.9411,37.0081,15862.0
2017-12-04 10:35:00,44.18,44.18,44.14,44.14,9980.0,37.0165,37.0165,36.9829,36.9829,9980.0
2017-12-04 10:40:00,44.13,44.15,44.06,44.08,54154.0,36.9746,36.9913,36.9159,36.9327,54154.0
2017-12-04 10:45:00,44.08,44.13,44.05,44.1,23146.0,36.9327,36.9746,36.9075,36.9494,23146.0
2017-12-04 10:50:00,44.1,44.14,44.03,44.07,21252.0,36.9494,36.9829,36.8908,36.9243,21252.0
2017-12-04 10:55:00,44.07,44.12,44.06,44.1,31768.0,36.9243,36.9662,36.9159,36.9494,31768.0
2017-12-04 11:00:00,44.1,44.15,44.09,44.13,11096.0,36.9494,36.9913,36.9411,36.9746,11096.0
2017-12-04 11:05:00,44.13,44.15,44.1,44.13,9732.0,36.9746,36.9913,36.9494,36.9746,9732.0
2017-12-04 11:10:00,44.13,44.13,44.08,44.08,7970.0,36.9746,36.9746,36.9327,36.9327,7970.0
2017-12-04 11:15:00,44.09,44.13,44.08,44.13,7588.0,36.9411,36.9746,36.9327,36.9746,7588.0
2017-12-04 11:20:00,44.16,44.17,44.1,44.15,12800.0,36.9997,37.0081,36.9494,36.9913,12800.0
2017-12-04 11:25:00,44.13,44.13,44.1,44.13,8600.0,36.9746,36.9746,36.9494,36.9746,8600.0
2017-12-04 11:30:00,44.13,44.15,44.1,44.12,12412.0,36.9746,36.9913,36.9494,36.9662,12412.0
2017-12-04 11:35:00,44.12,44.16,44.11,44.14,14194.0,36.9662,36.9997,36.9578,36.9829,14194.0
2017-12-04 11:40:00,44.15,44.16,44.13,44.16,12318.0,36.9913,36.9997,36.9746,36.9997,12318.0
2017-12-04 11:45:00,44.16,44.16,44.13,44.13,9996.0,36.9997,36.9997,36.9746,36.9746,9996.0
2017-12-04 11:50:00,44.15,44.15,44.09,44.1,57072.0,36.9913,36.9913,36.9411,36.9494,57072.0
2017-12-04 11:55:00,44.1,44.12,44.06,44.07,116186.0,36.9494,36.9662,36.9159,36.9243,116186.0
2017-12-04 12:00:00,44.06,44.1,44.02,44.02,55578.0,36.9159,36.9494,36.8824,36.8824,55578.0
2017-12-04 12:05:00,44.02,44.04,43.95,43.95,41118.0,36.8824,36.8992,36.8238,36.8238,41118.0
2017-12-04 12:10:00,43.96,43.96,43.89,43.9,34970.0,36.8321,36.8321,36.7735,36.7819,34970.0
2017-12-04 12:15:00,43.89,43.92,43.84,43.86,111310.0,36.7735,36.7986,36.7316,36.7483,111310.0
2017-12-04 12:20:00,43.87,43.9,43.82,43.85,85212.0,36.7567,36.7819,36.7148,36.74,85212.0
2017-12-04 12:25:00,43.85,43.85,43.75,43.76,20604.0,36.74,36.74,36.6562,36.6646,20604.0
2017-12-04 12:30:00,43.77,43.79,43.74,43.77,14868.0,36.6729,36.6897,36.6478,36.6729,14868.0
2017-12-04 12:35:00,43.77,43.78,43.72,43.74,13014.0,36.6729,36.6813,36.631,36.6478,13014.0
2017-12-04 12:40:00,43.74,43.86,43.74,43.83,22452.0,36.6478,36.7483,36.6478,36.7232,22452.0
2017-12-04 12:45:00,43.83,43.91,43.83,43.88,8332.0,36.7232,36.7902,36.7232,36.7651,8332.0
2017-12-04 12:50:00,43.88,43.93,43.88,43.93,23642.0,36.7651,36.807,36.7651,36.807,23642.0
2017-12-04 12:55:00,43.93,43.94,43.89,43.9,16766.0,36.807,36.8154,36.7735,36.7819,16766.0
2017-12-04 13:00:00,43.9,43.94,43.89,43.89,14252.0,36.7819,36.8154,36.7735,36.7735,14252.0
2017-12-04 13:05:00,43.88,43.96,43.88,43.92,23484.0,36.7651,36.8321,36.7651,36.7986,23484.0
2017-12-04 13:10:00,43.93,43.96,43.93,43.95,9000.0,36.807,36.8321,36.807,36.8238,9000.0
2017-12-04 13:15:00,43.94,43.99,43.92,43.93,20982.0,36.8154,36.8573,36.7986,36.807,20982.0
2017-12-04 13:20:00,43.93,43.96,43.93,43.96,7600.0,36.807,36.8321,36.807,36.8321,7600.0
2017-12-04 13:25:00,43.95,43.98,43.94,43.98,16200.0,36.8238,36.8489,36.8154,36.8489,16200.0
2017-12-04 13:30:00,43.98,44.01,43.98,43.98,9798.0,36.8489,36.874,36.8489,36.8489,9798.0
2017-12-04 13:35:00,43.99,43.99,43.96,43.99,15590.0,36.8573,36.8573,36.8321,36.8573,15590.0
2017-12-04 13:40:00,43.99,44.02,43.98,44.02,45766.0,36.8573,36.8824,36.8489,36.8824,45766.0
2017-12-04 13:45:00,44.02,44.04,44.02,44.04,16800.0,36.8824,36.8992,36.8824,36.8992,16800.0
2017-12-04 13:50:00,44.03,44.04,44.02,44.02,25064.0,36.8908,36.8992,36.8824,36.8824,25064.0
2017-12-04 13:55:00,44.02,44.04,43.99,44.04,11488.0,36.8824,36.8992,36.8573,36.8992,11488.0
2017-12-04 14:00:00,44.03,44.03,43.98,43.99,24920.0,36.8908,36.8908,36.8489,36.8573,24920.0
2017-12-04 14:05:00,43.99,43.99,43.97,43.98,17790.0,36.8573,36.8573,36.8405,36.8489,17790.0
2017-12-04 14:10:00,43.99,44.02,43.99,44.01,13992.0,36.8573,36.8824,36.8573,36.874,13992.0
2017-12-04 14:15:00,44.01,44.04,44.0,44.01,26002.0,36.874,36.8992,36.8656,36.874,26002.0
2017-12-04 14:20:00,44.02,44.09,44.02,44.07,39122.0,36.8824,36.9411,36.8824,36.9243,39122.0
2017-12-04 14:25:00,44.07,44.07,44.03,44.07,16072.0,36.9243,36.9243,36.8908,36.9243,16072.0
2017-12-04 14:30:00,44.07,44.08,44.02,44.02,27182.0,36.9243,36.9327,36.8824,36.8824,27182.0
2017-12-04 14:35:00,44.03,44.04,44.02,44.04,22080.0,36.8908,36.8992,36.8824,36.8992,22080.0
2017-12-04 14:40:00,44.05,44.05,44.01,44.02,17128.0,36.9075,36.9075,36.874,36.8824,17128.0
2017-12-04 14:45:00,44.03,44.06,44.03,44.03,14958.0,36.8908,36.9159,36.8908,36.8908,14958.0
2017-12-04 14:50:00,44.02,44.09,44.02,44.09,14820.0,36.8824,36.9411,36.8824,36.9411,14820.0
2017-12-04 14:55:00,44.08,44.1,44.06,44.09,23102.0,36.9327,36.9494,36.9159,36.9411,23102.0
2017-12-04 15:00:00,44.1,44.12,44.08,44.1,20642.0,36.9494,36.9662,36.9327,36.9494,20642.0
2017-12-04 15:05:00,44.11,44.18,44.09,44.18,41768.0,36.9578,37.0165,36.9411,37.0165,41768.0
2017-12-04 15:10:00,44.17,44.22,44.15,44.17,37104.0,37.0081,37.05,36.9913,37.0081,37104.0
2017-12-04 15:15:00,44.18,44.26,44.16,44.21,69086.0,37.0165,37.0835,36.9997,37.0416,69086.0
2017-12-04 15:20:00,44.21,44.21,44.18,44.18,27348.0,37.0416,37.0416,37.0165,37.0165,27348.0
2017-12-04 15:25:00,44.19,44.19,44.14,44.15,23716.0,37.0248,37.0248,36.9829,36.9913,23716.0
2017-12-04 15:30:00,44.15,44.16,44.1,44.12,28168.0,36.9913,36.9997,36.9494,36.9662,28168.0
2017-12-04 15:35:00,44.12,44.12,44.06,44.09,31726.0,36.9662,36.9662,36.9159,36.9411,31726.0
2017-12-04 15:40:00,44.08,44.15,44.08,44.13,62034.0,36.9327,36.9913,36.9327,36.9746,62034.0
2017-12-04 15:45:00,44.13,44.15,44.09,44.1,80996.0,36.9746,36.9913,36.9411,36.9494,80996.0
2017-12-04 15:50:00,44.1,44.12,44.07,44.08,74450.0,36.9494,36.9662,36.9243,36.9327,74450.0
2017-12-04 15:55:00,44.08,44.1,44.05,44.07,251382.0,36.9327,36.9494,36.9075,36.9243,251382.0
2017-12-05 09:30:00,44.19,44.27,44.15,44.17,47046.0,37.0248,37.0919,36.9913,37.0081,47046.0
2017-12-05 09:35:00,44.19,44.19,43.96,44.0,40524.0,37.0248,37.0248,36.8321,36.8656,40524.0
2017-12-05 09:40:00,44.0,44.0,43.88,43.94,15980.0,36.8656,36.8656,36.7651,36.8154,15980.0
2017-12-05 09:45:00,43.92,43.92,43.79,43.87,107768.0,36.7986,36.7986,36.6897,36.7567,107768.0
2017-12-05 09:50:00,43.91,43.91,43.8,43.85,50350.0,36.7902,36.7902,36.6981,36.74,50350.0
2017-12-05 09:55:00,43.86,43.87,43.79,43.82,22676.0,36.7483,36.7567,36.6897,36.7148,22676.0
2017-12-05 10:00:00,43.82,43.96,43.82,43.95,18272.0,36.7148,36.8321,36.7148,36.8238,18272.0
2017-12-05 10:05:00,43.96,43.99,43.94,43.97,58996.0,36.8321,36.8573,36.8154,36.8405,58996.0
2017-12-05 10:10:00,43.96,43.97,43.93,43.96,23720.0,36.8321,36.8405,36.807,36.8321,23720.0
2017-12-05 10:15:00,43.96,43.99,43.94,43.99,12640.0,36.8321,36.8573,36.8154,36.8573,12640.0
2017-12-05 10:20:00,44.0,44.02,43.99,44.02,10080.0,36.8656,36.8824,36.8573,36.8824,10080.0
2017-12-05 10:25:00,44.02,44.1,44.02,44.1,17828.0,36.8824,36.9494,36.8824,36.9494,17828.0
2017-12-05 10:30:00,44.1,44.11,44.08,44.1,14640.0,36.9494,36.9578,36.9327,36.9494,14640.0
2017-12-05 10:35:00,44.1,44.13,44.08,44.1,22522.0,36.9494,36.9746,36.9327,36.9494,22522.0
2017-12-05 10:40:00,44.11,44.16,44.1,44.16,29842.0,36.9578,36.9997,36.9494,36.9997,29842.0
2017-12-05 10:45:00,44.17,44.17,44.1,44.14,42804.0,37.0081,37.0081,36.9494,36.9829,42804.0
2017-12-05 10:50:00,44.15,44.19,44.1,44.13,40596.0,36.9913,37.0248,36.9494,36.9746,40596.0
2017-12-05 10:55:00,44.13,44.21,44.12,44.2,23626.0,36.9746,37.0416,36.9662,37.0332,23626.0
2017-12-05 11:00:00,44.19,44.23,44.12,44.12,36982.0,37.0248,37.0583,36.9662,36.9662,36982.0
2017-12-05 11:05:00,44.12,44.14,44.1,44.13,22556.0,36.9662,36.9829,36.9494,36.9746,22556.0
2017-12-05 11:10:00,44.13,44.15,44.12,44.13,10602.0,36.9746,36.9913,36.9662,36.9746,10602.0
2017-12-05 11:15:00,44.13,44.18,44.13,44.17,14398.0,36.9746,37.0165,36.9746,37.0081,14398.0
2017-12-05 11:20:00,44.17,44.19,44.16,44.19,13266.0,37.0081,37.0248,36.9997,37.0248,13266.0
2017-12-05 11:25:00,44.19,44.21,44.16,44.21,27164.0,37.0248,37.0416,36.9997,37.0416,27164.0
2017-12-05 11:30:00,44.21,44.24,44.19,44.19,44304.0,37.0416,37.0667,37.0248,37.0248,44304.0
2017-12-05 11:35:00,44.19,44.2,44.13,44.14,9254.0,37.0248,37.0332,36.9746,36.9829,9254.0
2017-12-05 11:40:00,44.13,44.16,44.11,44.16,17458.0,36.9746,36.9997,36.9578,36.9997,17458.0
2017-12-05 11:45:00,44.17,44.17,44.13,44.13,5600.0,37.0081,37.0081,36.9746,36.9746,5600.0
2017-12-05 11:50:00,44.12,44.13,44.1,44.1,15530.0,36.9662,36.9746,36.9494,36.9494,15530.0
2017-12-05 11:55:00,44.1,44.13,44.06,44.06,13910.0,36.9494,36.9746,36.9159,36.9159,13910.0
2017-12-05 12:00:00,44.07,44.07,43.98,43.98,37788.0,36.9243,36.9243,36.8489,36.8489,37788.0
2017-12-05 12:05:00,43.98,44.02,43.98,44.02,13140.0,36.8489,36.8824,36.8489,36.8824,13140.0
2017-12-05 12:10:00,44.03,44.07,44.03,44.05,14612.0,36.8908,36.9243,36.8908,36.9075,14612.0
2017-12-05 12:15:00,44.05,44.08,44.04,44.07,20746.0,36.9075,36.9327,36.8992,36.9243,20746.0
2017-12-05 12:20:00,44.06,44.06,44.01,44.03,10660.0,36.9159,36.9159,36.874,36.8908,10660.0
2017-12-05 12:25:00,44.02,44.08,44.02,44.08,35624.0,36.8824,36.9327,36.8824,36.9327,35624.0
2017-12-05 12:30:00,44.07,44.08,44.05,44.07,8278.0,36.9243,36.9327,36.9075,36.9243,8278.0
2017-12-05 12:35:00,44.07,44.08,44.05,44.08,13524.0,36.9243,36.9327,36.9075,36.9327,13524.0
2017-12-05 12:40:00,44.08,44.08,44.07,44.07,7402.0,36.9327,36.9327,36.9243,36.9243,7402.0
2017-12-05 12:45:00,44.07,44.07,44.05,44.06,9688.0,36.9243,36.9243,36.9075,36.9159,9688.0
2017-12-05 12:50:00,44.05,44.08,44.05,44.07,11458.0,36.9075,36.9327,36.9075,36.9243,11458.0
2017-12-05 12:55:00,44.07,44.09,44.07,44.07,12272.0,36.9243,36.9411,36.9243,36.9243,12272.0
2017-12-05 13:00:00,44.06,44.08,44.05,44.06,12096.0,36.9159,36.9327,36.9075,36.9159,12096.0
2017-12-05 13:05:00,44.07,44.12,44.07,44.1,7280.0,36.9243,36.9662,36.9243,36.9494,7280.0
2017-12-05 13:10:00,44.1,44.13,44.1,44.1,4982.0,36.9494,36.9746,36.9494,36.9494,4982.0
2017-12-05 13:15:00,44.1,44.11,44.08,44.11,9694.0,36.9494,36.9578,36.9327,36.9578,9694.0
2017-12-05 13:20:00,44.1,44.13,44.1,44.12,4196.0,36.9494,36.9746,36.9494,36.9662,4196.0
2017-12-05 13:25:00,44.12,44.12,44.09,44.1,8800.0,36.9662,36.9662,36.9411,36.9494,8800.0
2017-12-05 13:30:00,44.1,44.1,44.08,44.08,8392.0,36.9494,36.9494,36.9327,36.9327,8392.0
2017-12-05 13:35:00,44.09,44.09,44.06,44.06,10578.0,36.9411,36.9411,36.9159,36.9159,10578.0
2017-12-05 13:40:00,44.06,44.08,44.06,44.07,9166.0,36.9159,36.9327,36.9159,36.9243,9166.0
2017-12-05 13:45:00,44.07,44.1,44.06,44.09,7228.0,36.9243,36.9494,36.9159,36.9411,7228.0
2017-12-05 13:50:00,44.09,44.09,44.06,44.06,6092.0,36.9411,36.9411,36.9159,36.9159,6092.0
2017-12-05 13:55:00,44.07,44.11,44.06,44.11,12820.0,36.9243,36.9578,36.9159,36.9578,12820.0
2017-12-05 14:00:00,44.1,44.13,44.09,44.11,8246.0,36.9494,36.9746,36.9411,36.9578,8246.0
2017-12-05 14:05:00,44.12,44.15,44.12,44.13,15914.0,36.9662,36.9913,36.9662,36.9746,15914.0
2017-12-05 14:10:00,44.11,44.13,44.1,44.11,7242.0,36.9578,36.9746,36.9494,36.9578,7242.0
2017-12-05 14:15:00,44.1,44.1,44.05,44.05,13092.0,36.9494,36.9494,36.9075,36.9075,13092.0
2017-12-05 14:20:00,44.05,44.06,44.02,44.05,10242.0,36.9075,36.9159,36.8824,36.9075,10242.0
2017-12-05 14:25:00,44.04,44.07,44.04,44.06,9782.0,36.8992,36.9243,36.8992,36.9159,9782.0
2017-12-05 14:30:00,44.06,44.06,44.01,44.02,12720.0,36.9159,36.9159,36.874,36.8824,12720.0
2017-12-05 14:35:00,44.02,44.02,43.98,43.99,22914.0,36.8824,36.8824,36.8489,36.8573,22914.0
2017-12-05 14:40:00,43.99,44.03,43.99,44.03,9660.0,36.8573,36.8908,36.8573,36.8908,9660.0
2017-12-05 14:45:00,44.02,44.05,44.01,44.03,10314.0,36.8824,36.9075,36.874,36.8908,10314.0
2017-12-05 14:50:00,44.05,44.05,44.02,44.02,11480.0,36.9075,36.9075,36.8824,36.8824,11480.0
2017-12-05 14:55:00,44.02,44.04,44.0,44.02,14792.0,36.8824,36.8992,36.8656,36.8824,14792.0
2017-12-05 15:00:00,44.02,44.04,44.0,44.01,13988.0,36.8824,36.8992,36.8656,36.874,13988.0
2017-12-05 15:05:00,44.0,44.01,43.97,43.97,18196.0,36.8656,36.874,36.8405,36.8405,18196.0
2017-12-05 15:10:00,43.97,43.98,43.93,43.93,16470.0,36.8405,36.8489,36.807,36.807,16470.0
2017-12-05 15:15:00,43.94,43.96,43.9,43.9,26154.0,36.8154,36.8321,36.7819,36.7819,26154.0
2017-12-05 15:20:00,43.9,43.94,43.9,43.93,23704.0,36.7819,36.8154,36.7819,36.807,23704.0
2017-12-05 15:25:00,43.94,43.95,43.91,43.92,15272.0,36.8154,36.8238,36.7902,36.7986,15272.0
2017-12-05 15:30:00,43.92,43.94,43.91,43.91,24648.0,36.7986,36.8154,36.7902,36.7902,24648.0
2017-12-05 15:35:00,43.92,43.92,43.87,43.88,37070.0,36.7986,36.7986,36.7567,36.7651,37070.0
2017-12-05 15:40:00,43.87,43.92,43.87,43.9,35922.0,36.7567,36.7986,36.7567,36.7819,35922.0
2017-12-05 15:45:00,43.89,43.94,43.88,43.92,106656.0,36.7735,36.8154,36.7651,36.7986,106656.0
2017-12-05 15:50:00,43.92,43.94,43.9,43.93,58190.0,36.7986,36.8154,36.7819,36.807,58190.0
2017-12-05 15:55:00,43.93,43.97,43.88,43.91,246156.0,36.807,36.8405,36.7651,36.7902,246156.0
2017-12-06 09:30:00,43.99,44.21,43.83,43.9,64464.0,36.8573,37.0416,36.7232,36.7819,64464.0
2017-12-06 09:35:00,43.9,44.06,43.83,43.94,51996.0,36.7819,36.9159,36.7232,36.8154,51996.0
2017-12-06 09:40:00,43.94,43.97,43.85,43.95,23778.0,36.8154,36.8405,36.74,36.8238,23778.0
2017-12-06 09:45:00,43.94,43.96,43.88,43.93,21834.0,36.8154,36.8321,36.7651,36.807,21834.0
2017-12-06 09:50:00,43.91,43.93,43.86,43.91,14496.0,36.7902,36.807,36.7483,36.7902,14496.0
2017-12-06 09:55:00,43.93,44.02,43.93,43.99,30882.0,36.807,36.8824,36.807,36.8573,30882.0
2017-12-06 10:00:00,44.01,44.04,43.98,44.02,27724.0,36.874,36.8992,36.8489,36.8824,27724.0
2017-12-06 10:05:00,44.02,44.04,43.94,43.99,15916.0,36.8824,36.8992,36.8154,36.8573,15916.0
2017-12-06 10:10:00,43.99,43.99,43.93,43.97,23042.0,36.8573,36.8573,36.807,36.8405,23042.0
2017-12-06 10:15:00,43.96,43.96,43.9,43.93,8800.0,36.8321,36.8321,36.7819,36.807,8800.0
2017-12-06 10:20:00,43.92,43.94,43.88,43.88,8422.0,36.7986,36.8154,36.7651,36.7651,8422.0
2017-12-06 10:25:00,43.88,43.92,43.87,43.88,20856.0,36.7651,36.7986,36.7567,36.7651,20856.0
2017-12-06 10:30:00,43.88,43.93,43.87,43.93,74076.0,36.7651,36.807,36.7567,36.807,74076.0
2017-12-06 10:35:00,43.95,43.95,43.85,43.85,8378.0,36.8238,36.8238,36.74,36.74,8378.0
2017-12-06 10:40:00,43.86,43.9,43.86,43.9,10110.0,36.7483,36.7819,36.7483,36.7819,10110.0
2017-12-06 10:45:00,43.94,44.01,43.94,43.96,15008.0,36.8154,36.874,36.8154,36.8321,15008.0
2017-12-06 10:50:00,43.94,43.98,43.94,43.97,6598.0,36.8154,36.8489,36.8154,36.8405,6598.0
2017-12-06 10:55:00,43.98,43.99,43.94,43.96,8142.0,36.8489,36.8573,36.8154,36.8321,8142.0
2017-12-06 11:00:00,43.96,43.97,43.9,43.92,16680.0,36.8321,36.8405,36.7819,36.7986,16680.0
2017-12-06 11:05:00,43.93,43.99,43.9,43.98,29696.0,36.807,36.8573,36.7819,36.8489,29696.0
2017-12-06 11:10:00,43.98,44.06,43.98,44.06,38052.0,36.8489,36.9159,36.8489,36.9159,38052.0
2017-12-06 11:15:00,44.06,44.06,44.03,44.05,17008.0,36.9159,36.9159,36.8908,36.9075,17008.0
2017-12-06 11:20:00,44.05,44.06,44.01,44.01,9400.0,36.9075,36.9159,36.874,36.874,9400.0
2017-12-06 11:25:00,43.98,44.01,43.98,43.99,10244.0,36.8489,36.874,36.8489,36.8573,10244.0
2017-12-06 11:30:00,43.99,43.99,43.96,43.97,13256.0,36.8573,36.8573,36.8321,36.8405,13256.0
2017-12-06 11:35:00,43.96,43.98,43.94,43.96,8402.0,36.8321,36.8489,36.8154,36.8321,8402.0
2017-12-06 11:40:00,43.96,43.97,43.93,43.93,7512.0,36.8321,36.8405,36.807,36.807,7512.0
2017-12-06 11:45:00,43.91,43.97,43.91,43.93,9014.0,36.7902,36.8405,36.7902,36.807,9014.0
2017-12-06 11:50:00,43.95,43.97,43.92,43.95,12524.0,36.8238,36.8405,36.7986,36.8238,12524.0
2017-12-06 11:55:00,43.94,43.94,43.91,43.92,12548.0,36.8154,36.8154,36.7902,36.7986,12548.0
2017-12-06 12:00:00,43.93,43.93,43.9,43.92,15512.0,36.807,36.807,36.7819,36.7986,15512.0
2017-12-06 12:05:00,43.91,43.93,43.9,43.91,17214.0,36.7902,36.807,36.7819,36.7902,17214.0
2017-12-06 12:10:00,43.92,43.94,43.92,43.94,6900.0,36.7986,36.8154,36.7986,36.8154,6900.0
2017-12-06 12:15:00,43.93,43.93,43.9,43.9,14830.0,36.807,36.807,36.7819,36.7819,14830.0
2017-12-06 12:20:00,43.89,43.89,43.87,43.87,13850.0,36.7735,36.7735,36.7567,36.7567,13850.0
2017-12-06 12:25:00,43.87,43.9,43.84,43.89,23240.0,36.7567,36.7819,36.7316,36.7735,23240.0
2017-12-06 12:30:00,43.88,43.92,43.88,43.92,10704.0,36.7651,36.7986,36.7651,36.7986,10704.0
2017-12-06 12:35:00,43.92,43.93,43.91,43.92,8660.0,36.7986,36.807,36.7902,36.7986,8660.0
2017-12-06 12:40:00,43.92,43.95,43.92,43.94,5000.0,36.7986,36.8238,36.7986,36.8154,5000.0
2017-12-06 12:45:00,43.94,43.96,43.94,43.95,18540.0,36.8154,36.8321,36.8154,36.8238,18540.0
2017-12-06 12:50:00,43.96,43.96,43.92,43.92,9452.0,36.8321,36.8321,36.7986,36.7986,9452.0
2017-12-06 12:55:00,43.92,43.95,43.92,43.95,8616.0,36.7986,36.8238,36.7986,36.8238,8616.0
2017-12-06 13:00:00,43.94,43.94,43.93,43.93,2458.0,36.8154,36.8154,36.807,36.807,2458.0
2017-12-06 13:05:00,43.92,43.95,43.92,43.94,12424.0,36.7986,36.8238,36.7986,36.8154,12424.0
2017-12-06 13:10:00,43.94,43.95,43.94,43.95,1200.0,36.8154,36.8238,36.8154,36.8238,1200.0
2017-12-06 13:15:00,43.94,43.96,43.93,43.94,6248.0,36.8154,36.8321,36.807,36.8154,6248.0
2017-12-06 13:20:00,43.93,43.93,43.91,43.92,3072.0,36.807,36.807,36.7902,36.7986,3072.0
2017-12-06 13:25:00,43.92,43.95,43.91,43.95,9492.0,36.7986,36.8238,36.7902,36.8238,9492.0
2017-12-06 13:30:00,43.95,43.96,43.94,43.95,3200.0,36.8238,36.8321,36.8154,36.8238,3200.0
2017-12-06 13:35:00,43.95,43.97,43.93,43.93,5366.0,36.8238,36.8405,36.807,36.807,5366.0
2017-12-06 13:40:00,43.93,43.94,43.91,43.91,6108.0,36.807,36.8154,36.7902,36.7902,6108.0
2017-12-06 13:45:00,43.91,43.92,43.9,43.9,8210.0,36.7902,36.7986,36.7819,36.7819,8210.0
2017-12-06 13:50:00,43.91,43.91,43.89,43.9,9032.0,36.7902,36.7902,36.7735,36.7819,9032.0
2017-12-06 13:55:00,43.89,43.89,43.87,43.87,13948.0,36.7735,36.7735,36.7567,36.7567,13948.0
2017-12-06 14:00:00,43.86,43.91,43.82,43.88,65324.0,36.7483,36.7902,36.7148,36.7651,65324.0
2017-12-06 14:05:00,43.87,43.89,43.85,43.88,13208.0,36.7567,36.7735,36.74,36.7651,13208.0
2017-12-06 14:10:00,43.87,43.88,43.85,43.86,18518.0,36.7567,36.7651,36.74,36.7483,18518.0
2017-12-06 14:15:00,43.86,43.87,43.82,43.82,22988.0,36.7483,36.7567,36.7148,36.7148,22988.0
2017-12-06 14:20:00,43.81,43.84,43.8,43.83,17990.0,36.7065,36.7316,36.6981,36.7232,17990.0
2017-12-06 14:25:00,43.81,43.83,43.79,43.81,19636.0,36.7065,36.7232,36.6897,36.7065,19636.0
2017-12-06 14:30:00,43.81,43.82,43.79,43.8,24656.0,36.7065,36.7148,36.6897,36.6981,24656.0
2017-12-06 14:35:00,43.79,43.84,43.79,43.81,20562.0,36.6897,36.7316,36.6897,36.7065,20562.0
2017-12-06 14:40:00,43.81,43.83,43.8,43.81,20320.0,36.7065,36.7232,36.6981,36.7065,20320.0
2017-12-06 14:45:00,43.81,43.83,43.77,43.8,38888.0,36.7065,36.7232,36.6729,36.6981,38888.0
2017-12-06 14:50:00,43.8,43.82,43.77,43.81,47684.0,36.6981,36.7148,36.6729,36.7065,47684.0
2017-12-06 14:55:00,43.82,43.84,43.8,43.83,17708.0,36.7148,36.7316,36.6981,36.7232,17708.0
2017-12-06 15:00:00,43.82,43.82,43.78,43.78,27900.0,36.7148,36.7148,36.6813,36.6813,27900.0
2017-12-06 15:05:00,43.78,43.79,43.77,43.79,26794.0,36.6813,36.6897,36.6729,36.6897,26794.0
2017-12-06 15:10:00,43.79,43.81,43.77,43.81,23084.0,36.6897,36.7065,36.6729,36.7065,23084.0
2017-12-06 15:15:00,43.82,43.84,43.8,43.82,26572.0,36.7148,36.7316,36.6981,36.7148,26572.0
2017-12-06 15:20:00,43.83,43.85,43.82,43.84,21328.0,36.7232,36.74,36.7148,36.7316,21328.0
2017-12-06 15:25:00,43.84,43.85,43.83,43.83,19938.0,36.7316,36.74,36.7232,36.7232,19938.0
2017-12-06 15:30:00,43.83,43.83,43.79,43.79,34848.0,36.7232,36.7232,36.6897,36.6897,34848.0
2017-12-06 15:35:00,43.79,43.82,43.79,43.8,38248.0,36.6897,36.7148,36.6897,36.6981,38248.0
2017-12-06 15:40:00,43.8,43.81,43.79,43.81,33656.0,36.6981,36.7065,36.6897,36.7065,33656.0
2017-12-06 15:45:00,43.81,43.83,43.8,43.8,63658.0,36.7065,36.7232,36.6981,36.6981,63658.0
2017-12-06 15:50:00,43.79,43.8,43.73,43.76,63468.0,36.6897,36.6981,36.6394,36.6646,63468.0
2017-12-06 15:55:00,43.76,43.83,43.73,43.81,277622.0,36.6646,36.7232,36.6394,36.7065,277622.0
2017-12-07 09:30:00,43.65,43.76,43.58,43.75,72146.0,36.5724,36.6646,36.5137,36.6562,72146.0
2017-12-07 09:35:00,43.74,43.82,43.72,43.77,10366.0,36.6478,36.7148,36.631,36.6729,10366.0
2017-12-07 09:40:00,43.79,43.88,43.76,43.86,15686.0,36.6897,36.7651,36.6646,36.7483,15686.0
2017-12-07 09:45:00,43.86,43.98,43.8,43.8,19666.0,36.7483,36.8489,36.6981,36.6981,19666.0
2017-12-07 09:50:00,43.8,43.84,43.77,43.82,14172.0,36.6981,36.7316,36.6729,36.7148,14172.0
2017-12-07 09:55:00,43.8,43.82,43.77,43.79,11974.0,36.6981,36.7148,36.6729,36.6897,11974.0
2017-12-07 10:00:00,43.79,43.8,43.71,43.77,31142.0,36.6897,36.6981,36.6227,36.6729,31142.0
2017-12-07 10:05:00,43.78,43.88,43.78,43.88,18954.0,36.6813,36.7651,36.6813,36.7651,18954.0
2017-12-07 10:10:00,43.9,43.95,43.83,43.85,37710.0,36.7819,36.8238,36.7232,36.74,37710.0
2017-12-07 10:15:00,43.84,43.85,43.77,43.78,38496.0,36.7316,36.74,36.6729,36.6813,38496.0
2017-12-07 10:20:00,43.79,43.82,43.77,43.77,11012.0,36.6897,36.7148,36.6729,36.6729,11012.0
2017-12-07 10:25:00,43.77,43.85,43.77,43.81,12200.0,36.6729,36.74,36.6729,36.7065,12200.0
2017-12-07 10:30:00,43.82,43.86,43.82,43.83,10190.0,36.7148,36.7483,36.7148,36.7232,10190.0
2017-12-07 10:35:00,43.83,43.85,43.81,43.83,6546.0,36.7232,36.74,36.7065,36.7232,6546.0
2017-12-07 10:40:00,43.81,43.82,43.77,43.78,6720.0,36.7065,36.7148,36.6729,36.6813,6720.0
2017-12-07 10:45:00,43.79,43.92,43.77,43.91,43076.0,36.6897,36.7986,36.6729,36.7902,43076.0
2017-12-07 10:50:00,43.89,43.97,43.89,43.97,12884.0,36.7735,36.8405,36.7735,36.8405,12884.0
2017-12-07 10:55:00,43.96,43.96,43.88,43.89,11500.0,36.8321,36.8321,36.7651,36.7735,11500.0
2017-12-07 11:00:00,43.9,43.92,43.86,43.87,14444.0,36.7819,36.7986,36.7483,36.7567,14444.0
2017-12-07 11:05:00,43.85,43.88,43.85,43.85,9078.0,36.74,36.7651,36.74,36.74,9078.0
2017-12-07 11:10:00,43.86,43.87,43.8,43.82,14484.0,36.7483,36.7567,36.6981,36.7148,14484.0
2017-12-07 11:15:00,43.82,43.83,43.8,43.83,63288.0,36.7148,36.7232,36.6981,36.7232,63288.0
2017-12-07 11:20:00,43.84,43.84,43.81,43.84,10998.0,36.7316,36.7316,36.7065,36.7316,10998.0
2017-12-07 11:25:00,43.84,43.86,43.82,43.85,17812.0,36.7316,36.7483,36.7148,36.74,17812.0
2017-12-07 11:30:00,43.86,43.91,43.86,43.9,21634.0,36.7483,36.7902,36.7483,36.7819,21634.0
2017-12-07 11:35:00,43.9,43.94,43.9,43.93,5270.0,36.7819,36.8154,36.7819,36.807,5270.0
2017-12-07 11:40:00,43.93,43.94,43.92,43.93,7932.0,36.807,36.8154,36.7986,36.807,7932.0
2017-12-07 11:45:00,43.94,43.98,43.93,43.96,11168.0,36.8154,36.8489,36.807,36.8321,11168.0
2017-12-07 11:50:00,43.97,43.99,43.97,43.98,8610.0,36.8405,36.8573,36.8405,36.8489,8610.0
2017-12-07 11:55:00,43.99,43.99,43.95,43.95,14552.0,36.8573,36.8573,36.8238,36.8238,14552.0
2017-12-07 12:00:00,43.97,43.98,43.94,43.94,13144.0,36.8405,36.8489,36.8154,36.8154,13144.0
2017-12-07 12:05:00,43.94,43.96,43.9,43.95,17760.0,36.8154,36.8321,36.7819,36.8238,17760.0
2017-12-07 12:10:00,43.95,43.98,43.92,43.97,13426.0,36.8238,36.8489,36.7986,36.8405,13426.0
2017-12-07 12:15:00,43.96,44.0,43.96,44.0,8204.0,36.8321,36.8656,36.8321,36.8656,8204.0
2017-12-07 12:20:00,43.99,44.02,43.95,43.96,17238.0,36.8573,36.8824,36.8238,36.8321,17238.0
2017-12-07 12:25:00,43.97,43.99,43.97,43.97,8520.0,36.8405,36.8573,36.8405,36.8405,8520.0
2017-12-07 12:30:00,43.97,43.99,43.96,43.99,10314.0,36.8405,36.8573,36.8321,36.8573,10314.0
2017-12-07 12:35:00,43.99,44.02,43.99,44.01,14394.0,36.8573,36.8824,36.8573,36.874,14394.0
2017-12-07 12:40:00,44.01,44.02,44.0,44.02,6006.0,36.874,36.8824,36.8656,36.8824,6006.0
2017-12-07 12:45:00,43.99,44.02,43.99,44.0,22154.0,36.8573,36.8824,36.8573,36.8656,22154.0
2017-12-07 12:50:00,44.0,44.02,43.99,44.01,5954.0,36.8656,36.8824,36.8573,36.874,5954.0
2017-12-07 12:55:00,44.01,44.04,44.01,44.03,7736.0,36.874,36.8992,36.874,36.8908,7736.0
2017-12-07 13:00:00,44.03,44.1,44.03,44.06,26904.0,36.8908,36.9494,36.8908,36.9159,26904.0
2017-12-07 13:05:00,44.06,44.07,44.03,44.04,2636.0,36.9159,36.9243,36.8908,36.8992,2636.0
2017-12-07 13:10:00,44.04,44.05,44.02,44.02,7178.0,36.8992,36.9075,36.8824,36.8824,7178.0
2017-12-07 13:15:00,44.01,44.04,44.01,44.04,7542.0,36.874,36.8992,36.874,36.8992,7542.0
2017-12-07 13:20:00,44.03,44.04,44.01,44.04,9778.0,36.8908,36.8992,36.874,36.8992,9778.0
2017-12-07 13:25:00,44.04,44.07,44.02,44.06,7796.0,36.8992,36.9243,36.8824,36.9159,7796.0
2017-12-07 13:30:00,44.06,44.06,44.04,44.05,11400.0,36.9159,36.9159,36.8992,36.9075,11400.0
2017-12-07 13:35:00,44.04,44.04,44.01,44.02,15374.0,36.8992,36.8992,36.874,36.8824,15374.0
2017-12-07 13:40:00,44.04,44.04,44.02,44.02,10440.0,36.8992,36.8992,36.8824,36.8824,10440.0
2017-12-07 13:45:00,44.02,44.03,44.01,44.01,7192.0,36.8824,36.8908,36.874,36.874,7192.0
2017-12-07 13:50:00,44.01,44.02,43.99,43.99,17800.0,36.874,36.8824,36.8573,36.8573,17800.0
2017-12-07 13:55:00,44.01,44.02,43.99,44.01,9302.0,36.874,36.8824,36.8573,36.874,9302.0
2017-12-07 14:00:00,44.0,44.02,43.99,44.01,11200.0,36.8656,36.8824,36.8573,36.874,11200.0
2017-12-07 14:05:00,44.02,44.03,43.99,43.99,11444.0,36.8824,36.8908,36.8573,36.8573,11444.0
2017-12-07 14:10:00,43.99,44.01,43.98,43.98,12860.0,36.8573,36.874,36.8489,36.8489,12860.0
2017-12-07 14:15:00,43.99,44.02,43.99,44.0,16624.0,36.8573,36.8824,36.8573,36.8656,16624.0
2017-12-07 14:20:00,43.99,44.02,43.98,44.02,12116.0,36.8573,36.8824,36.8489,36.8824,12116.0
2017-12-07 14:25:00,44.01,44.02,43.98,43.99,8326.0,36.874,36.8824,36.8489,36.8573,8326.0
2017-12-07 14:30:00,44.0,44.01,43.95,43.96,10320.0,36.8656,36.874,36.8238,36.8321,10320.0
2017-12-07 14:35:00,43.97,43.97,43.95,43.95,6960.0,36.8405,36.8405,36.8238,36.8238,6960.0
2017-12-07 14:40:00,43.94,43.95,43.92,43.93,16728.0,36.8154,36.8238,36.7986,36.807,16728.0
2017-12-07 14:45:00,43.92,43.95,43.92,43.95,19240.0,36.7986,36.8238,36.7986,36.8238,19240.0
2017-12-07 14:50:00,43.95,43.96,43.94,43.96,13836.0,36.8238,36.8321,36.8154,36.8321,13836.0
2017-12-07 14:55:00,43.96,43.97,43.94,43.97,24432.0,36.8321,36.8405,36.8154,36.8405,24432.0
2017-12-07 15:00:00,43.97,43.98,43.94,43.95,13002.0,36.8405,36.8489,36.8154,36.8238,13002.0
2017-12-07 15:05:00,43.95,43.95,43.92,43.93,14248.0,36.8238,36.8238,36.7986,36.807,14248.0
2017-12-07 15:10:00,43.93,43.95,43.91,43.95,14106.0,36.807,36.8238,36.7902,36.8238,14106.0
2017-12-07 15:15:00,43.95,43.97,43.94,43.94,13602.0,36.8238,36.8405,36.8154,36.8154,13602.0
2017-12-07 15:20:00,43.94,43.96,43.93,43.96,15952.0,36.8154,36.8321,36.807,36.8321,15952.0
2017-12-07 15:25:00,43.96,43.99,43.96,43.96,13646.0,36.8321,36.8573,36.8321,36.8321,13646.0
2017-12-07 15:30:00,43.95,43.97,43.95,43.97,23976.0,36.8238,36.8405,36.8238,36.8405,23976.0
2017-12-07 15:35:00,43.96,43.99,43.96,43.99,19238.0,36.8321,36.8573,36.8321,36.8573,19238.0
2017-12-07 15:40:00,43.99,43.99,43.96,43.97,40420.0,36.8573,36.8573,36.8321,36.8405,40420.0
2017-12-07 15:45:00,43.96,43.96,43.9,43.92,36246.0,36.8321,36.8321,36.7819,36.7986,36246.0
2017-12-07 15:50:00,43.92,43.93,43.9,43.91,41366.0,36.7986,36.807,36.7819,36.7902,41366.0
2017-12-07 15:55:00,43.92,43.97,43.92,43.97,109462.0,36.7986,36.8405,36.7986,36.8405,109462.0
2017-12-08 09:30:00,44.03,44.09,43.97,44.04,37204.0,36.8908,36.9411,36.8405,36.8992,37204.0
2017-12-08 09:35:00,44.04,44.04,43.96,43.97,7836.0,36.8992,36.8992,36.8321,36.8405,7836.0
2017-12-08 09:40:00,44.01,44.04,43.99,44.01,14880.0,36.874,36.8992,36.8573,36.874,14880.0
2017-12-08 09:45:00,44.02,44.03,43.93,43.96,21094.0,36.8824,36.8908,36.807,36.8321,21094.0
2017-12-08 09:50:00,43.97,44.05,43.96,44.02,15638.0,36.8405,36.9075,36.8321,36.8824,15638.0
2017-12-08 09:55:00,44.04,44.07,44.01,44.05,9560.0,36.8992,36.9243,36.874,36.9075,9560.0
2017-12-08 10:00:00,44.04,44.08,43.99,43.99,12980.0,36.8992,36.9327,36.8573,36.8573,12980.0
2017-12-08 10:05:00,43.99,43.99,43.88,43.88,19764.0,36.8573,36.8573,36.7651,36.7651,19764.0
2017-12-08 10:10:00,43.91,43.91,43.8,43.81,31798.0,36.7902,36.7902,36.6981,36.7065,31798.0
2017-12-08 10:15:00,43.81,43.87,43.81,43.84,27640.0,36.7065,36.7567,36.7065,36.7316,27640.0
2017-12-08 10:20:00,43.83,43.86,43.82,43.84,13604.0,36.7232,36.7483,36.7148,36.7316,13604.0
2017-12-08 10:25:00,43.84,43.85,43.79,43.79,11856.0,36.7316,36.74,36.6897,36.6897,11856.0
2017-12-08 10:30:00,43.78,43.82,43.78,43.79,15570.0,36.6813,36.7148,36.6813,36.6897,15570.0
2017-12-08 10:35:00,43.8,43.82,43.79,43.81,12742.0,36.6981,36.7148,36.6897,36.7065,12742.0
2017-12-08 10:40:00,43.82,43.84,43.81,43.83,16786.0,36.7148,36.7316,36.7065,36.7232,16786.0
2017-12-08 10:45:00,43.82,43.83,43.79,43.79,9280.0,36.7148,36.7232,36.6897,36.6897,9280.0
2017-12-08 10:50:00,43.8,43.81,43.79,43.8,7814.0,36.6981,36.7065,36.6897,36.6981,7814.0
2017-12-08 10:55:00,43.81,43.82,43.81,43.82,3706.0,36.7065,36.7148,36.7065,36.7148,3706.0
2017-12-08 11:00:00,43.81,43.88,43.81,43.83,29426.0,36.7065,36.7651,36.7065,36.7232,29426.0
2017-12-08 11:05:00,43.85,43.85,43.83,43.84,5672.0,36.74,36.74,36.7232,36.7316,5672.0
2017-12-08 11:10:00,43.84,43.84,43.8,43.83,19026.0,36.7316,36.7316,36.6981,36.7232,19026.0
2017-12-08 11:15:00,43.83,43.83,43.75,43.79,39126.0,36.7232,36.7232,36.6562,36.6897,39126.0
2017-12-08 11:20:00,43.8,43.8,43.78,43.79,13468.0,36.6981,36.6981,36.6813,36.6897,13468.0
2017-12-08 11:25:00,43.79,43.8,43.75,43.77,19878.0,36.6897,36.6981,36.6562,36.6729,19878.0
2017-12-08 11:30:00,43.77,43.81,43.77,43.79,7978.0,36.6729,36.7065,36.6729,36.6897,7978.0
2017-12-08 11:35:00,43.78,43.79,43.77,43.77,11250.0,36.6813,36.6897,36.6729,36.6729,11250.0
2017-12-08 11:40:00,43.78,43.84,43.78,43.82,18474.0,36.6813,36.7316,36.6813,36.7148,18474.0
2017-12-08 11:45:00,43.83,43.84,43.81,43.84,9276.0,36.7232,36.7316,36.7065,36.7316,9276.0
2017-12-08 11:50:00,43.83,43.84,43.81,43.81,7484.0,36.7232,36.7316,36.7065,36.7065,7484.0
2017-12-08 11:55:00,43.81,43.81,43.77,43.81,8084.0,36.7065,36.7065,36.6729,36.7065,8084.0
2017-12-08 12:00:00,43.81,43.81,43.8,43.81,2406.0,36.7065,36.7065,36.6981,36.7065,2406.0
2017-12-08 12:05:00,43.81,43.81,43.79,43.81,16016.0,36.7065,36.7065,36.6897,36.7065,16016.0
2017-12-08 12:10:00,43.81,43.82,43.79,43.79,30696.0,36.7065,36.7148,36.6897,36.6897,30696.0
2017-12-08 12:15:00,43.79,43.81,43.79,43.8,9752.0,36.6897,36.7065,36.6897,36.6981,9752.0
2017-12-08 12:20:00,43.81,43.81,43.79,43.8,10816.0,36.7065,36.7065,36.6897,36.6981,10816.0
2017-12-08 12:25:00,43.8,43.81,43.79,43.8,5850.0,36.6981,36.7065,36.6897,36.6981,5850.0
2017-12-08 12:30:00,43.8,43.85,43.8,43.84,6752.0,36.6981,36.74,36.6981,36.7316,6752.0
2017-12-08 12:35:00,43.85,43.88,43.85,43.88,9188.0,36.74,36.7651,36.74,36.7651,9188.0
2017-12-08 12:40:00,43.87,43.91,43.87,43.9,17886.0,36.7567,36.7902,36.7567,36.7819,17886.0
2017-12-08 12:45:00,43.9,43.92,43.89,43.92,3400.0,36.7819,36.7986,36.7735,36.7986,3400.0
2017-12-08 12:50:00,43.89,43.91,43.89,43.91,8206.0,36.7735,36.7902,36.7735,36.7902,8206.0
2017-12-08 12:55:00,43.9,43.9,43.88,43.89,5400.0,36.7819,36.7819,36.7651,36.7735,5400.0
2017-12-08 13:00:00,43.89,43.89,43.86,43.87,5312.0,36.7735,36.7735,36.7483,36.7567,5312.0
2017-12-08 13:05:00,43.86,43.88,43.84,43.87,19754.0,36.7483,36.7651,36.7316,36.7567,19754.0
2017-12-08 13:10:00,43.87,43.87,43.85,43.87,3242.0,36.7567,36.7567,36.74,36.7567,3242.0
2017-12-08 13:15:00,43.87,43.89,43.87,43.88,4676.0,36.7567,36.7735,36.7567,36.7651,4676.0
2017-12-08 13:20:00,43.89,43.91,43.89,43.89,10832.0,36.7735,36.7902,36.7735,36.7735,10832.0
2017-12-08 13:25:00,43.89,43.91,43.88,43.89,12026.0,36.7735,36.7902,36.7651,36.7735,12026.0
2017-12-08 13:30:00,43.9,43.92,43.89,43.92,10710.0,36.7819,36.7986,36.7735,36.7986,10710.0
2017-12-08 13:35:00,43.92,43.97,43.92,43.96,14464.0,36.7986,36.8405,36.7986,36.8321,14464.0
2017-12-08 13:40:00,43.96,43.96,43.94,43.95,3440.0,36.8321,36.8321,36.8154,36.8238,3440.0
2017-12-08 13:45:00,43.95,43.95,43.92,43.92,7212.0,36.8238,36.8238,36.7986,36.7986,7212.0
2017-12-08 13:50:00,43.93,43.94,43.91,43.92,10770.0,36.807,36.8154,36.7902,36.7986,10770.0
2017-12-08 13:55:00,43.93,43.93,43.91,43.91,11688.0,36.807,36.807,36.7902,36.7902,11688.0
2017-12-08 14:00:00,43.92,43.93,43.91,43.92,18378.0,36.7986,36.807,36.7902,36.7986,18378.0
2017-12-08 14:05:00,43.94,43.96,43.93,43.95,13254.0,36.8154,36.8321,36.807,36.8238,13254.0
2017-12-08 14:10:00,43.95,43.96,43.92,43.93,8696.0,36.8238,36.8321,36.7986,36.807,8696.0
2017-12-08 14:15:00,43.93,43.93,43.91,43.93,19830.0,36.807,36.807,36.7902,36.807,19830.0
2017-12-08 14:20:00,43.93,43.96,43.92,43.95,14442.0,36.807,36.8321,36.7986,36.8238,14442.0
2017-12-08 14:25:00,43.94,43.95,43.94,43.94,17042.0,36.8154,36.8238,36.8154,36.8154,17042.0
2017-12-08 14:30:00,43.94,43.94,43.93,43.93,15036.0,36.8154,36.8154,36.807,36.807,15036.0
2017-12-08 14:35:00,43.93,43.94,43.93,43.93,15406.0,36.807,36.8154,36.807,36.807,15406.0
2017-12-08 14:40:00,43.93,43.95,43.93,43.94,6750.0,36.807,36.8238,36.807,36.8154,6750.0
2017-12-08 14:45:00,43.94,43.94,43.93,43.94,9060.0,36.8154,36.8154,36.807,36.8154,9060.0
2017-12-08 14:50:00,43.94,43.99,43.93,43.97,20712.0,36.8154,36.8573,36.807,36.8405,20712.0
2017-12-08 14:55:00,43.97,43.97,43.94,43.95,8200.0,36.8405,36.8405,36.8154,36.8238,8200.0
2017-12-08 15:00:00,43.95,43.97,43.94,43.97,13702.0,36.8238,36.8405,36.8154,36.8405,13702.0
2017-12-08 15:05:00,43.97,43.97,43.96,43.97,10402.0,36.8405,36.8405,36.8321,36.8405,10402.0
2017-12-08 15:10:00,43.96,43.97,43.95,43.97,10994.0,36.8321,36.8405,36.8238,36.8405,10994.0
2017-12-08 15:15:00,43.96,43.96,43.94,43.96,8758.0,36.8321,36.8321,36.8154,36.8321,8758.0
2017-12-08 15:20:00,43.95,43.98,43.94,43.98,13200.0,36.8238,36.8489,36.8154,36.8489,13200.0
2017-12-08 15:25:00,43.98,43.99,43.97,43.98,18378.0,36.8489,36.8573,36.8405,36.8489,18378.0
2017-12-08 15:30:00,43.98,44.04,43.98,44.02,24050.0,36.8489,36.8992,36.8489,36.8824,24050.0
2017-12-08 15:35:00,44.01,44.05,44.0,44.02,135196.0,36.874,36.9075,36.8656,36.8824,135196.0
2017-12-08 15:40:00,44.02,44.06,44.01,44.03,19698.0,36.8824,36.9159,36.874,36.8908,19698.0
2017-12-08 15:45:00,44.03,44.05,44.01,44.02,34452.0,36.8908,36.9075,36.874,36.8824,34452.0
2017-12-08 15:50:00,44.02,44.05,44.01,44.02,27362.0,36.8824,36.9075,36.874,36.8824,27362.0
2017-12-08 15:55:00,44.04,44.08,44.02,44.08,141572.0,36.8992,36.9327,36.8824,36.9327,141572.0
2017-12-11 09:30:00,44.14,44.14,43.97,44.01,55158.0,36.9829,36.9829,36.8405,36.874,55158.0
2017-12-11 09:35:00,44.05,44.05,43.95,43.99,12400.0,36.9075,36.9075,36.8238,36.8573,12400.0
2017-12-11 09:40:00,43.99,44.08,43.97,44.03,17110.0,36.8573,36.9327,36.8405,36.8908,17110.0
2017-12-11 09:45:00,44.04,44.18,43.99,44.16,26966.0,36.8992,37.0165,36.8573,36.9997,26966.0
2017-12-11 09:50:00,44.15,44.21,44.15,44.16,18432.0,36.9913,37.0416,36.9913,36.9997,18432.0
2017-12-11 09:55:00,44.16,44.31,44.15,44.29,20532.0,36.9997,37.1254,36.9913,37.1086,20532.0
2017-12-11 10:00:00,44.32,44.32,44.23,44.23,52242.0,37.1338,37.1338,37.0583,37.0583,52242.0
2017-12-11 10:05:00,44.22,44.23,44.16,44.17,13484.0,37.05,37.0583,36.9997,37.0081,13484.0
2017-12-11 10:10:00,44.16,44.17,44.1,44.13,4940.0,36.9997,37.0081,36.9494,36.9746,4940.0
2017-12-11 10:15:00,44.13,44.13,44.1,44.12,5700.0,36.9746,36.9746,36.9494,36.9662,5700.0
2017-12-11 10:20:00,44.13,44.15,44.1,44.1,11412.0,36.9746,36.9913,36.9494,36.9494,11412.0
2017-12-11 10:25:00,44.1,44.12,44.04,44.05,9806.0,36.9494,36.9662,36.8992,36.9075,9806.0
2017-12-11 10:30:00,44.05,44.06,44.01,44.04,11884.0,36.9075,36.9159,36.874,36.8992,11884.0
2017-12-11 10:35:00,44.04,44.05,44.01,44.05,12260.0,36.8992,36.9075,36.874,36.9075,12260.0
2017-12-11 10:40:00,44.05,44.09,44.04,44.08,11144.0,36.9075,36.9411,36.8992,36.9327,11144.0
2017-12-11 10:45:00,44.08,44.1,44.07,44.08,8400.0,36.9327,36.9494,36.9243,36.9327,8400.0
2017-12-11 10:50:00,44.07,44.09,44.07,44.09,6058.0,36.9243,36.9411,36.9243,36.9411,6058.0
2017-12-11 10:55:00,44.09,44.09,44.04,44.05,10510.0,36.9411,36.9411,36.8992,36.9075,10510.0
2017-12-11 11:00:00,44.05,44.09,44.05,44.08,7062.0,36.9075,36.9411,36.9075,36.9327,7062.0
2017-12-11 11:05:00,44.08,44.1,44.06,44.09,7476.0,36.9327,36.9494,36.9159,36.9411,7476.0
2017-12-11 11:10:00,44.1,44.11,44.1,44.11,8236.0,36.9494,36.9578,36.9494,36.9578,8236.0
2017-12-11 11:15:00,44.1,44.12,44.1,44.1,9400.0,36.9494,36.9662,36.9494,36.9494,9400.0
2017-12-11 11:20:00,44.1,44.12,44.1,44.1,6932.0,36.9494,36.9662,36.9494,36.9494,6932.0
2017-12-11 11:25:00,44.1,44.1,44.08,44.1,192026.0,36.9494,36.9494,36.9327,36.9494,192026.0
2017-12-11 11:30:00,44.09,44.1,44.07,44.1,14896.0,36.9411,36.9494,36.9243,36.9494,14896.0
2017-12-11 11:35:00,44.11,44.12,44.1,44.1,9476.0,36.9578,36.9662,36.9494,36.9494,9476.0
2017-12-11 11:40:00,44.09,44.12,44.09,44.1,11490.0,36.9411,36.9662,36.9411,36.9494,11490.0
2017-12-11 11:45:00,44.1,44.1,44.08,44.08,6904.0,36.9494,36.9494,36.9327,36.9327,6904.0
2017-12-11 11:50:00,44.08,44.1,44.08,44.1,6960.0,36.9327,36.9494,36.9327,36.9494,6960.0
2017-12-11 11:55:00,44.1,44.11,44.07,44.09,16074.0,36.9494,36.9578,36.9243,36.9411,16074.0
2017-12-11 12:00:00,44.08,44.08,44.05,44.08,7906.0,36.9327,36.9327,36.9075,36.9327,7906.0
2017-12-11 12:05:00,44.08,44.1,44.07,44.1,5216.0,36.9327,36.9494,36.9243,36.9494,5216.0
2017-12-11 12:10:00,44.1,44.13,44.1,44.12,10800.0,36.9494,36.9746,36.9494,36.9662,10800.0
2017-12-11 12:15:00,44.13,44.16,44.12,44.15,10422.0,36.9746,36.9997,36.9662,36.9913,10422.0
2017-12-11 12:20:00,44.15,44.15,44.13,44.13,9832.0,36.9913,36.9913,36.9746,36.9746,9832.0
2017-12-11 12:25:00,44.14,44.17,44.14,44.15,7486.0,36.9829,37.0081,36.9829,36.9913,7486.0
2017-12-11 12:30:00,44.14,44.15,44.13,44.15,4804.0,36.9829,36.9913,36.9746,36.9913,4804.0
2017-12-11 12:35:00,44.15,44.15,44.13,44.14,3800.0,36.9913,36.9913,36.9746,36.9829,3800.0
2017-12-11 12:40:00,44.15,44.15,44.13,44.13,4800.0,36.9913,36.9913,36.9746,36.9746,4800.0
2017-12-11 12:45:00,44.13,44.13,44.1,44.1,2800.0,36.9746,36.9746,36.9494,36.9494,2800.0
2017-12-11 12:50:00,44.1,44.12,44.1,44.12,3200.0,36.9494,36.9662,36.9494,36.9662,3200.0
2017-12-11 12:55:00,44.12,44.14,44.12,44.14,6000.0,36.9662,36.9829,36.9662,36.9829,6000.0
2017-12-11 13:00:00,44.13,44.15,44.12,44.15,6064.0,36.9746,36.9913,36.9662,36.9913,6064.0
2017-12-11 13:05:00,44.14,44.18,44.13,44.15,6742.0,36.9829,37.0165,36.9746,36.9913,6742.0
2017-12-11 13:10:00,44.15,44.18,44.13,44.13,22066.0,36.9913,37.0165,36.9746,36.9746,22066.0
2017-12-11 13:15:00,44.13,44.15,44.13,44.13,8450.0,36.9746,36.9913,36.9746,36.9746,8450.0
2017-12-11 13:20:00,44.14,44.15,44.13,44.13,3202.0,36.9829,36.9913,36.9746,36.9746,3202.0
2017-12-11 13:25:00,44.15,44.16,44.1,44.1,19044.0,36.9913,36.9997,36.9494,36.9494,19044.0
2017-12-11 13:30:00,44.12,44.13,44.12,44.13,6938.0,36.9662,36.9746,36.9662,36.9746,6938.0
2017-12-11 13:35:00,44.12,44.13,44.12,44.12,12364.0,36.9662,36.9746,36.9662,36.9662,12364.0
2017-12-11 13:40:00,44.12,44.12,44.1,44.1,3768.0,36.9662,36.9662,36.9494,36.9494,3768.0
2017-12-11 13:45:00,44.1,44.12,44.1,44.1,5564.0,36.9494,36.9662,36.9494,36.9494,5564.0
2017-12-11 13:50:00,44.1,44.1,44.09,44.09,5386.0,36.9494,36.9494,36.9411,36.9411,5386.0
2017-12-11 13:55:00,44.09,44.17,44.09,44.17,21274.0,36.9411,37.0081,36.9411,37.0081,21274.0
2017-12-11 14:00:00,44.16,44.17,44.15,44.15,13158.0,36.9997,37.0081,36.9913,36.9913,13158.0
2017-12-11 14:05:00,44.14,44.17,44.12,44.12,9042.0,36.9829,37.0081,36.9662,36.9662,9042.0
2017-12-11 14:10:00,44.13,44.13,44.09,44.1,8472.0,36.9746,36.9746,36.9411,36.9494,8472.0
2017-12-11 14:15:00,44.1,44.13,44.1,44.12,15556.0,36.9494,36.9746,36.9494,36.9662,15556.0
2017-12-11 14:20:00,44.12,44.12,44.07,44.07,16294.0,36.9662,36.9662,36.9243,36.9243,16294.0
2017-12-11 14:25:00,44.08,44.1,44.06,44.06,20456.0,36.9327,36.9494,36.9159,36.9159,20456.0
2017-12-11 14:30:00,44.06,44.08,44.06,44.07,12756.0,36.9159,36.9327,36.9159,36.9243,12756.0
2017-12-11 14:35:00,44.06,44.08,44.06,44.07,13856.0,36.9159,36.9327,36.9159,36.9243,13856.0
2017-12-11 14:40:00,44.08,44.1,44.07,44.08,24994.0,36.9327,36.9494,36.9243,36.9327,24994.0
2017-12-11 14:45:00,44.08,44.1,44.08,44.09,16142.0,36.9327,36.9494,36.9327,36.9411,16142.0
2017-12-11 14:50:00,44.1,44.13,44.09,44.11,18554.0,36.9494,36.9746,36.9411,36.9578,18554.0
2017-12-11 14:55:00,44.1,44.13,44.1,44.13,14232.0,36.9494,36.9746,36.9494,36.9746,14232.0
2017-12-11 15:00:00,44.13,44.14,44.11,44.13,13530.0,36.9746,36.9829,36.9578,36.9746,13530.0
2017-12-11 15:05:00,44.14,44.16,44.12,44.12,11540.0,36.9829,36.9997,36.9662,36.9662,11540.0
2017-12-11 15:10:00,44.12,44.15,44.12,44.14,22044.0,36.9662,36.9913,36.9662,36.9829,22044.0
2017-12-11 15:15:00,44.15,44.16,44.12,44.13,34272.0,36.9913,36.9997,36.9662,36.9746,34272.0
2017-12-11 15:20:00,44.13,44.14,44.11,44.11,19020.0,36.9746,36.9829,36.9578,36.9578,19020.0
2017-12-11 15:25:00,44.1,44.1,44.09,44.09,9484.0,36.9494,36.9494,36.9411,36.9411,9484.0
2017-12-11 15:30:00,44.08,44.08,44.06,44.07,21992.0,36.9327,36.9327,36.9159,36.9243,21992.0
2017-12-11 15:35:00,44.07,44.11,44.07,44.11,23376.0,36.9243,36.9578,36.9243,36.9578,23376.0
2017-12-11 15:40:00,44.1,44.13,44.1,44.13,30482.0,36.9494,36.9746,36.9494,36.9746,30482.0
2017-12-11 15:45:00,44.13,44.17,44.13,44.16,53210.0,36.9746,37.0081,36.9746,36.9997,53210.0
2017-12-11 15:50:00,44.17,44.21,44.15,44.18,48878.0,37.0081,37.0416,36.9913,37.0165,48878.0
2017-12-11 15:55:00,44.18,44.26,44.18,44.24,204914.0,37.0165,37.0835,37.0165,37.0667,204914.0
2017-12-12 09:30:00,44.19,44.29,44.17,44.23,102056.0,37.0248,37.1086,37.0081,37.0583,102056.0
2017-12-12 09:35:00,44.25,44.37,44.24,44.32,22602.0,37.0751,37.1756,37.0667,37.1338,22602.0
2017-12-12 09:40:00,44.31,44.41,44.31,44.38,24966.0,37.1254,37.2092,37.1254,37.184,24966.0
2017-12-12 09:45:00,44.4,44.43,44.35,44.38,39834.0,37.2008,37.2259,37.1589,37.184,39834.0
2017-12-12 09:50:00,44.4,44.44,44.38,44.38,7942.0,37.2008,37.2343,37.184,37.184,7942.0
2017-12-12 09:55:00,44.41,44.41,44.36,44.4,11546.0,37.2092,37.2092,37.1673,37.2008,11546.0
2017-12-12 10:00:00,44.38,44.44,44.36,44.42,23292.0,37.184,37.2343,37.1673,37.2175,23292.0
2017-12-12 10:05:00,44.4,44.43,44.35,44.35,19828.0,37.2008,37.2259,37.1589,37.1589,19828.0
2017-12-12 10:10:00,44.35,44.4,44.35,44.38,13218.0,37.1589,37.2008,37.1589,37.184,13218.0
2017-12-12 10:15:00,44.38,44.39,44.35,44.38,20590.0,37.184,37.1924,37.1589,37.184,20590.0
2017-12-12 10:20:00,44.38,44.43,44.38,44.4,7552.0,37.184,37.2259,37.184,37.2008,7552.0
2017-12-12 10:25:00,44.39,44.4,44.37,44.39,19876.0,37.1924,37.2008,37.1756,37.1924,19876.0
2017-12-12 10:30:00,44.38,44.41,44.36,44.4,13910.0,37.184,37.2092,37.1673,37.2008,13910.0
2017-12-12 10:35:00,44.39,44.4,44.34,44.34,23998.0,37.1924,37.2008,37.1505,37.1505,23998.0
2017-12-12 10:40:00,44.35,44.35,44.3,44.3,18696.0,37.1589,37.1589,37.117,37.117,18696.0
2017-12-12 10:45:00,44.3,44.3,44.24,44.26,18222.0,37.117,37.117,37.0667,37.0835,18222.0
2017-12-12 10:50:00,44.26,44.27,44.24,44.27,22166.0,37.0835,37.0919,37.0667,37.0919,22166.0
2017-12-12 10:55:00,44.28,44.32,44.28,44.31,25178.0,37.1002,37.1338,37.1002,37.1254,25178.0
2017-12-12 11:00:00,44.31,44.32,44.27,44.27,13182.0,37.1254,37.1338,37.0919,37.0919,13182.0
2017-12-12 11:05:00,44.27,44.27,44.24,44.26,14800.0,37.0919,37.0919,37.0667,37.0835,14800.0
2017-12-12 11:10:00,44.25,44.27,44.24,44.26,9666.0,37.0751,37.0919,37.0667,37.0835,9666.0
2017-12-12 11:15:00,44.26,44.29,44.26,44.27,8616.0,37.0835,37.1086,37.0835,37.0919,8616.0
2017-12-12 11:20:00,44.27,44.29,44.26,44.29,17734.0,37.0919,37.1086,37.0835,37.1086,17734.0
2017-12-12 11:25:00,44.29,44.33,44.29,44.33,13460.0,37.1086,37.1421,37.1086,37.1421,13460.0
2017-12-12 11:30:00,44.33,44.38,44.32,44.38,21152.0,37.1421,37.184,37.1338,37.184,21152.0
2017-12-12 11:35:00,44.38,44.41,44.38,44.41,13154.0,37.184,37.2092,37.184,37.2092,13154.0
2017-12-12 11:40:00,44.38,44.41,44.38,44.41,10852.0,37.184,37.2092,37.184,37.2092,10852.0
2017-12-12 11:45:00,44.41,44.41,44.39,44.39,19396.0,37.2092,37.2092,37.1924,37.1924,19396.0
2017-12-12 11:50:00,44.4,44.41,44.36,44.4,19110.0,37.2008,37.2092,37.1673,37.2008,19110.0
2017-12-12 11:55:00,44.39,44.44,44.38,44.42,12446.0,37.1924,37.2343,37.184,37.2175,12446.0
2017-12-12 12:00:00,44.43,44.46,44.43,44.44,11146.0,37.2259,37.2511,37.2259,37.2343,11146.0
2017-12-12 12:05:00,44.44,44.44,44.39,44.42,8540.0,37.2343,37.2343,37.1924,37.2175,8540.0
2017-12-12 12:10:00,44.42,44.45,44.42,44.44,7340.0,37.2175,37.2427,37.2175,37.2343,7340.0
2017-12-12 12:15:00,44.44,44.45,44.43,44.45,10014.0,37.2343,37.2427,37.2259,37.2427,10014.0
2017-12-12 12:20:00,44.45,44.47,44.44,44.46,31426.0,37.2427,37.2594,37.2343,37.2511,31426.0
2017-12-12 12:25:00,44.47,44.48,44.44,44.45,18304.0,37.2594,37.2678,37.2343,37.2427,18304.0
2017-12-12 12:30:00,44.45,44.49,44.45,44.48,9834.0,37.2427,37.2762,37.2427,37.2678,9834.0
2017-12-12 12:35:00,44.48,44.49,44.47,44.49,19678.0,37.2678,37.2762,37.2594,37.2762,19678.0
2017-12-12 12:40:00,44.49,44.5,44.47,44.48,18926.0,37.2762,37.2846,37.2594,37.2678,18926.0
2017-12-12 12:45:00,44.48,44.5,44.48,44.49,12996.0,37.2678,37.2846,37.2678,37.2762,12996.0
2017-12-12 12:50:00,44.49,44.55,44.49,44.53,21688.0,37.2762,37.3265,37.2762,37.3097,21688.0
2017-12-12 12:55:00,44.53,44.56,44.52,44.55,14992.0,37.3097,37.3348,37.3013,37.3265,14992.0
2017-12-12 13:00:00,44.55,44.55,44.51,44.52,16540.0,37.3265,37.3265,37.2929,37.3013,16540.0
2017-12-12 13:05:00,44.52,44.54,44.52,44.52,16858.0,37.3013,37.3181,37.3013,37.3013,16858.0
2017-12-12 13:10:00,44.52,44.54,44.52,44.52,12072.0,37.3013,37.3181,37.3013,37.3013,12072.0
2017-12-12 13:15:00,44.52,44.55,44.52,44.55,14216.0,37.3013,37.3265,37.3013,37.3265,14216.0
2017-12-12 13:20:00,44.54,44.55,44.52,44.55,4484.0,37.3181,37.3265,37.3013,37.3265,4484.0
2017-12-12 13:25:00,44.55,44.56,44.54,44.56,9520.0,37.3265,37.3348,37.3181,37.3348,9520.0
2017-12-12 13:30:00,44.55,44.57,44.54,44.54,21080.0,37.3265,37.3432,37.3181,37.3181,21080.0
2017-12-12 13:35:00,44.52,44.55,44.52,44.55,37340.0,37.3013,37.3265,37.3013,37.3265,37340.0
2017-12-12 13:40:00,44.55,44.57,44.55,44.55,13452.0,37.3265,37.3432,37.3265,37.3265,13452.0
2017-12-12 13:45:00,44.56,44.56,44.5,44.52,10284.0,37.3348,37.3348,37.2846,37.3013,10284.0
2017-12-12 13:50:00,44.52,44.55,44.52,44.55,14176.0,37.3013,37.3265,37.3013,37.3265,14176.0
2017-12-12 13:55:00,44.54,44.55,44.54,44.54,10786.0,37.3181,37.3265,37.3181,37.3181,10786.0
2017-12-12 14:00:00,44.53,44.55,44.51,44.55,13138.0,37.3097,37.3265,37.2929,37.3265,13138.0
2017-12-12 14:05:00,44.55,44.56,44.54,44.56,19974.0,37.3265,37.3348,37.3181,37.3348,19974.0
2017-12-12 14:10:00,44.56,44.57,44.54,44.55,29888.0,37.3348,37.3432,37.3181,37.3265,29888.0
2017-12-12 14:15:00,44.56,44.58,44.55,44.56,30700.0,37.3348,37.3516,37.3265,37.3348,30700.0
2017-12-12 14:20:00,44.56,44.56,44.54,44.54,28868.0,37.3348,37.3348,37.3181,37.3181,28868.0
2017-12-12 14:25:00,44.54,44.55,44.53,44.54,12546.0,37.3181,37.3265,37.3097,37.3181,12546.0
2017-12-12 14:30:00,44.54,44.54,44.53,44.53,13974.0,37.3181,37.3181,37.3097,37.3097,13974.0
2017-12-12 14:35:00,44.54,44.54,44.5,44.51,21104.0,37.3181,37.3181,37.2846,37.2929,21104.0
2017-12-12 14:40:00,44.51,44.51,44.48,44.48,13668.0,37.2929,37.2929,37.2678,37.2678,13668.0
2017-12-12 14:45:00,44.48,44.48,44.46,44.47,10646.0,37.2678,37.2678,37.2511,37.2594,10646.0
2017-12-12 14:50:00,44.47,44.48,44.44,44.44,15180.0,37.2594,37.2678,37.2343,37.2343,15180.0
2017-12-12 14:55:00,44.45,44.46,44.43,44.44,16430.0,37.2427,37.2511,37.2259,37.2343,16430.0
2017-12-12 15:00:00,44.44,44.44,44.4,44.41,11614.0,37.2343,37.2343,37.2008,37.2092,11614.0
2017-12-12 15:05:00,44.41,44.41,44.38,44.39,18822.0,37.2092,37.2092,37.184,37.1924,18822.0
2017-12-12 15:10:00,44.4,44.44,44.4,44.44,23756.0,37.2008,37.2343,37.2008,37.2343,23756.0
2017-12-12 15:15:00,44.44,44.44,44.42,44.43,14696.0,37.2343,37.2343,37.2175,37.2259,14696.0
2017-12-12 15:20:00,44.42,44.45,44.42,44.44,34020.0,37.2175,37.2427,37.2175,37.2343,34020.0
2017-12-12 15:25:00,44.45,44.46,44.43,44.43,21238.0,37.2427,37.2511,37.2259,37.2259,21238.0
2017-12-12 15:30:00,44.44,44.44,44.42,44.42,25408.0,37.2343,37.2343,37.2175,37.2175,25408.0
2017-12-12 15:35:00,44.42,44.43,44.38,44.42,31106.0,37.2175,37.2259,37.184,37.2175,31106.0
2017-12-12 15:40:00,44.42,44.42,44.38,44.38,43276.0,37.2175,37.2175,37.184,37.184,43276.0
2017-12-12 15:45:00,44.38,44.38,44.34,44.35,51936.0,37.184,37.184,37.1505,37.1589,51936.0
2017-12-12 15:50:00,44.35,44.35,44.34,44.35,44734.0,37.1589,37.1589,37.1505,37.1589,44734.0
2017-12-12 15:55:00,44.35,44.38,44.35,44.38,132314.0,37.1589,37.184,37.1589,37.184,132314.0
2017-12-13 09:30:00,44.33,44.33,44.22,44.3,49976.0,37.1421,37.1421,37.05,37.117,49976.0
2017-12-13 09:35:00,44.29,44.4,44.27,44.4,10626.0,37.1086,37.2008,37.0919,37.2008,10626.0
2017-12-13 09:40:00,44.37,44.39,44.32,44.35,9500.0,37.1756,37.1924,37.1338,37.1589,9500.0
2017-12-13 09:45:00,44.35,44.44,44.34,44.4,49380.0,37.1589,37.2343,37.1505,37.2008,49380.0
2017-12-13 09:50:00,44.4,44.43,44.35,44.38,17908.0,37.2008,37.2259,37.1589,37.184,17908.0
2017-12-13 09:55:00,44.38,44.4,44.34,44.38,20266.0,37.184,37.2008,37.1505,37.184,20266.0
2017-12-13 10:00:00,44.41,44.42,44.38,44.38,10252.0,37.2092,37.2175,37.184,37.184,10252.0
2017-12-13 10:05:00,44.38,44.44,44.38,44.43,13020.0,37.184,37.2343,37.184,37.2259,13020.0
2017-12-13 10:10:00,44.42,44.42,44.37,44.38,9068.0,37.2175,37.2175,37.1756,37.184,9068.0
2017-12-13 10:15:00,44.37,44.38,44.35,44.37,11840.0,37.1756,37.184,37.1589,37.1756,11840.0
2017-12-13 10:20:00,44.38,44.44,44.37,44.42,11634.0,37.184,37.2343,37.1756,37.2175,11634.0
2017-12-13 10:25:00,44.42,44.43,44.37,44.38,6964.0,37.2175,37.2259,37.1756,37.184,6964.0
2017-12-13 10:30:00,44.38,44.48,44.38,44.48,29274.0,37.184,37.2678,37.184,37.2678,29274.0
2017-12-13 10:35:00,44.46,44.52,44.45,44.51,75284.0,37.2511,37.3013,37.2427,37.2929,75284.0
2017-12-13 10:40:00,44.5,44.5,44.43,44.44,5130.0,37.2846,37.2846,37.2259,37.2343,5130.0
2017-12-13 10:45:00,44.44,44.45,44.38,44.4,10224.0,37.2343,37.2427,37.184,37.2008,10224.0
2017-12-13 10:50:00,44.4,44.44,44.38,44.42,19352.0,37.2008,37.2343,37.184,37.2175,19352.0
2017-12-13 10:55:00,44.4,44.41,44.35,44.38,10054.0,37.2008,37.2092,37.1589,37.184,10054.0
2017-12-13 11:00:00,44.37,44.37,44.34,44.37,11180.0,37.1756,37.1756,37.1505,37.1756,11180.0
2017-12-13 11:05:00,44.36,44.38,44.34,44.37,14678.0,37.1673,37.184,37.1505,37.1756,14678.0
2017-12-13 11:10:00,44.35,44.35,44.33,44.33,5660.0,37.1589,37.1589,37.1421,37.1421,5660.0
2017-12-13 11:15:00,44.33,44.35,44.32,44.34,10268.0,37.1421,37.1589,37.1338,37.1505,10268.0
2017-12-13 11:20:00,44.35,44.4,44.35,44.4,18198.0,37.1589,37.2008,37.1589,37.2008,18198.0
2017-12-13 11:25:00,44.39,44.4,44.38,44.4,9920.0,37.1924,37.2008,37.184,37.2008,9920.0
2017-12-13 11:30:00,44.4,44.41,44.38,44.38,12392.0,37.2008,37.2092,37.184,37.184,12392.0
2017-12-13 11:35:00,44.38,44.38,44.35,44.35,8042.0,37.184,37.184,37.1589,37.1589,8042.0
2017-12-13 11:40:00,44.35,44.35,44.33,44.34,18678.0,37.1589,37.1589,37.1421,37.1505,18678.0
2017-12-13 11:45:00,44.32,44.4,44.32,44.4,7628.0,37.1338,37.2008,37.1338,37.2008,7628.0
2017-12-13 11:50:00,44.39,44.4,44.37,44.38,13472.0,37.1924,37.2008,37.1756,37.184,13472.0
2017-12-13 11:55:00,44.39,44.43,44.38,44.4,16916.0,37.1924,37.2259,37.184,37.2008,16916.0
2017-12-13 12:00:00,44.39,44.39,44.36,44.37,11274.0,37.1924,37.1924,37.1673,37.1756,11274.0
2017-12-13 12:05:00,44.37,44.38,44.35,44.38,9362.0,37.1756,37.184,37.1589,37.184,9362.0
2017-12-13 12:10:00,44.37,44.38,44.35,44.35,5260.0,37.1756,37.184,37.1589,37.1589,5260.0
2017-12-13 12:15:00,44.36,44.36,44.32,44.35,10200.0,37.1673,37.1673,37.1338,37.1589,10200.0
2017-12-13 12:20:00,44.35,44.35,44.34,44.35,8610.0,37.1589,37.1589,37.1505,37.1589,8610.0
2017-12-13 12:25:00,44.34,44.35,44.32,44.35,11000.0,37.1505,37.1589,37.1338,37.1589,11000.0
2017-12-13 12:30:00,44.35,44.35,44.34,44.35,10758.0,37.1589,37.1589,37.1505,37.1589,10758.0
2017-12-13 12:35:00,44.35,44.37,44.32,44.33,10590.0,37.1589,37.1756,37.1338,37.1421,10590.0
2017-12-13 12:40:00,44.33,44.35,44.32,44.34,10088.0,37.1421,37.1589,37.1338,37.1505,10088.0
2017-12-13 12:45:00,44.34,44.36,44.34,44.35,14622.0,37.1505,37.1673,37.1505,37.1589,14622.0
2017-12-13 12:50:00,44.35,44.37,44.34,44.34,7814.0,37.1589,37.1756,37.1505,37.1505,7814.0
2017-12-13 12:55:00,44.34,44.35,44.34,44.34,8000.0,37.1505,37.1589,37.1505,37.1505,8000.0
2017-12-13 13:00:00,44.33,44.33,44.3,44.31,37546.0,37.1421,37.1421,37.117,37.1254,37546.0
2017-12-13 13:05:00,44.31,44.32,44.3,44.31,15122.0,37.1254,37.1338,37.117,37.1254,15122.0
2017-12-13 13:10:00,44.3,44.31,44.27,44.3,22170.0,37.117,37.1254,37.0919,37.117,22170.0
2017-12-13 13:15:00,44.3,44.31,44.3,44.31,13174.0,37.117,37.1254,37.117,37.1254,13174.0
2017-12-13 13:20:00,44.31,44.32,44.3,44.32,16170.0,37.1254,37.1338,37.117,37.1338,16170.0
2017-12-13 13:25:00,44.32,44.34,44.32,44.34,17162.0,37.1338,37.1505,37.1338,37.1505,17162.0
2017-12-13 13:30:00,44.34,44.34,44.32,44.32,13114.0,37.1505,37.1505,37.1338,37.1338,13114.0
2017-12-13 13:35:00,44.32,44.32,44.29,44.3,14864.0,37.1338,37.1338,37.1086,37.117,14864.0
2017-12-13 13:40:00,44.3,44.31,44.29,44.31,11260.0,37.117,37.1254,37.1086,37.1254,11260.0
2017-12-13 13:45:00,44.31,44.37,44.31,44.35,23712.0,37.1254,37.1756,37.1254,37.1589,23712.0
2017-12-13 13:50:00,44.35,44.36,44.33,44.34,9048.0,37.1589,37.1673,37.1421,37.1505,9048.0
2017-12-13 13:55:00,44.33,44.35,44.32,44.35,15274.0,37.1421,37.1589,37.1338,37.1589,15274.0
2017-12-13 14:00:00,44.36,44.44,44.27,44.39,45416.0,37.1673,37.2343,37.0919,37.1924,45416.0
2017-12-13 14:05:00,44.4,44.4,44.34,44.38,25810.0,37.2008,37.2008,37.1505,37.184,25810.0
2017-12-13 14:10:00,44.38,44.4,44.29,44.34,70822.0,37.184,37.2008,37.1086,37.1505,70822.0
2017-12-13 14:15:00,44.34,44.35,44.31,44.35,27000.0,37.1505,37.1589,37.1254,37.1589,27000.0
2017-12-13 14:20:00,44.33,44.35,44.32,44.33,17520.0,37.1421,37.1589,37.1338,37.1421,17520.0
2017-12-13 14:25:00,44.32,44.37,44.32,44.37,18750.0,37.1338,37.1756,37.1338,37.1756,18750.0
2017-12-13 14:30:00,44.37,44.41,44.36,44.41,21906.0,37.1756,37.2092,37.1673,37.2092,21906.0
2017-12-13 14:35:00,44.39,44.41,44.38,44.4,14794.0,37.1924,37.2092,37.184,37.2008,14794.0
2017-12-13 14:40:00,44.4,44.41,44.38,44.4,22674.0,37.2008,37.2092,37.184,37.2008,22674.0
2017-12-13 14:45:00,44.4,44.4,44.38,44.38,19528.0,37.2008,37.2008,37.184,37.184,19528.0
2017-12-13 14:50:00,44.39,44.41,44.38,44.38,22208.0,37.1924,37.2092,37.184,37.184,22208.0
2017-12-13 14:55:00,44.38,44.4,44.38,44.4,12020.0,37.184,37.2008,37.184,37.2008,12020.0
2017-12-13 15:00:00,44.39,44.41,44.38,44.38,16864.0,37.1924,37.2092,37.184,37.184,16864.0
2017-12-13 15:05:00,44.38,44.38,44.31,44.31,23580.0,37.184,37.184,37.1254,37.1254,23580.0
2017-12-13 15:10:00,44.32,44.35,44.31,44.32,32692.0,37.1338,37.1589,37.1254,37.1338,32692.0
2017-12-13 15:15:00,44.32,44.35,44.32,44.34,26404.0,37.1338,37.1589,37.1338,37.1505,26404.0
2017-12-13 15:20:00,44.34,44.36,44.33,44.34,29762.0,37.1505,37.1673,37.1421,37.1505,29762.0
2017-12-13 15:25:00,44.34,44.35,44.27,44.28,25530.0,37.1505,37.1589,37.0919,37.1002,25530.0
2017-12-13 15:30:00,44.28,44.33,44.27,44.33,48664.0,37.1002,37.1421,37.0919,37.1421,48664.0
2017-12-13 15:35:00,44.33,44.35,44.31,44.32,46260.0,37.1421,37.1589,37.1254,37.1338,46260.0
2017-12-13 15:40:00,44.31,44.31,44.28,44.31,63258.0,37.1254,37.1254,37.1002,37.1254,63258.0
2017-12-13 15:45:00,44.31,44.33,44.27,44.27,73840.0,37.1254,37.1421,37.0919,37.0919,73840.0
2017-12-13 15:50:00,44.27,44.28,44.21,44.22,90256.0,37.0919,37.1002,37.0416,37.05,90256.0
2017-12-13 15:55:00,44.22,44.27,44.22,44.24,150460.0,37.05,37.0919,37.05,37.0667,150460.0
2017-12-14 09:30:00,44.27,44.39,44.27,44.35,30462.0,37.0919,37.1924,37.0919,37.1589,30462.0
2017-12-14 09:35:00,44.31,44.35,44.3,44.34,19450.0,37.1254,37.1589,37.117,37.1505,19450.0
2017-12-14 09:40:00,44.34,44.35,44.31,44.35,22260.0,37.1505,37.1589,37.1254,37.1589,22260.0
2017-12-14 09:45:00,44.35,44.38,44.33,44.36,17708.0,37.1589,37.184,37.1421,37.1673,17708.0
2017-12-14 09:50:00,44.37,44.42,44.36,44.42,13198.0,37.1756,37.2175,37.1673,37.2175,13198.0
2017-12-14 09:55:00,44.42,44.52,44.41,44.52,35384.0,37.2175,37.3013,37.2092,37.3013,35384.0
2017-12-14 10:00:00,44.52,44.55,44.47,44.47,16646.0,37.3013,37.3265,37.2594,37.2594,16646.0
2017-12-14 10:05:00,44.47,44.48,44.44,44.45,11334.0,37.2594,37.2678,37.2343,37.2427,11334.0
2017-12-14 10:10:00,44.44,44.47,44.43,44.45,8474.0,37.2343,37.2594,37.2259,37.2427,8474.0
2017-12-14 10:15:00,44.45,44.45,44.38,44.38,14998.0,37.2427,37.2427,37.184,37.184,14998.0
2017-12-14 10:20:00,44.38,44.38,44.34,44.35,10536.0,37.184,37.184,37.1505,37.1589,10536.0
2017-12-14 10:25:00,44.36,44.37,44.35,44.35,12950.0,37.1673,37.1756,37.1589,37.1589,12950.0
2017-12-14 10:30:00,44.37,44.37,44.35,44.35,17490.0,37.1756,37.1756,37.1589,37.1589,17490.0
2017-12-14 10:35:00,44.36,44.42,44.34,44.41,32630.0,37.1673,37.2175,37.1505,37.2092,32630.0
2017-12-14 10:40:00,44.41,44.41,44.3,44.3,36958.0,37.2092,37.2092,37.117,37.117,36958.0
2017-12-14 10:45:00,44.31,44.33,44.28,44.32,24924.0,37.1254,37.1421,37.1002,37.1338,24924.0
2017-12-14 10:50:00,44.31,44.37,44.31,44.34,18040.0,37.1254,37.1756,37.1254,37.1505,18040.0
2017-12-14 10:55:00,44.34,44.37,44.32,44.32,10344.0,37.1505,37.1756,37.1338,37.1338,10344.0
2017-12-14 11:00:00,44.32,44.34,44.3,44.31,20136.0,37.1338,37.1505,37.117,37.1254,20136.0
2017-12-14 11:05:00,44.3,44.35,44.3,44.35,19524.0,37.117,37.1589,37.117,37.1589,19524.0
2017-12-14 11:10:00,44.35,44.37,44.27,44.29,178768.0,37.1589,37.1756,37.0919,37.1086,178768.0
2017-12-14 11:15:00,44.27,44.27,44.19,44.19,20542.0,37.0919,37.0919,37.0248,37.0248,20542.0
2017-12-14 11:20:00,44.18,44.19,44.13,44.15,20214.0,37.0165,37.0248,36.9746,36.9913,20214.0
2017-12-14 11:25:00,44.14,44.16,44.12,44.13,23602.0,36.9829,36.9997,36.9662,36.9746,23602.0
2017-12-14 11:30:00,44.13,44.16,44.12,44.16,25364.0,36.9746,36.9997,36.9662,36.9997,25364.0
2017-12-14 11:35:00,44.16,44.2,44.16,44.17,14404.0,36.9997,37.0332,36.9997,37.0081,14404.0
2017-12-14 11:40:00,44.18,44.25,44.18,44.24,22118.0,37.0165,37.0751,37.0165,37.0667,22118.0
2017-12-14 11:45:00,44.24,44.26,44.23,44.26,14148.0,37.0667,37.0835,37.0583,37.0835,14148.0
2017-12-14 11:50:00,44.24,44.29,44.24,44.29,8420.0,37.0667,37.1086,37.0667,37.1086,8420.0
2017-12-14 11:55:00,44.28,44.29,44.26,44.28,14330.0,37.1002,37.1086,37.0835,37.1002,14330.0
2017-12-14 12:00:00,44.29,44.29,44.25,44.25,7280.0,37.1086,37.1086,37.0751,37.0751,7280.0
2017-12-14 12:05:00,44.25,44.25,44.21,44.21,4354.0,37.0751,37.0751,37.0416,37.0416,4354.0
2017-12-14 12:10:00,44.21,44.21,44.17,44.19,19656.0,37.0416,37.0416,37.0081,37.0248,19656.0
2017-12-14 12:15:00,44.19,44.23,44.18,44.23,19412.0,37.0248,37.0583,37.0165,37.0583,19412.0
2017-12-14 12:20:00,44.23,44.24,44.22,44.22,11296.0,37.0583,37.0667,37.05,37.05,11296.0
2017-12-14 12:25:00,44.23,44.26,44.23,44.24,9664.0,37.0583,37.0835,37.0583,37.0667,9664.0
2017-12-14 12:30:00,44.23,44.23,44.21,44.21,8466.0,37.0583,37.0583,37.0416,37.0416,8466.0
2017-12-14 12:35:00,44.21,44.22,44.16,44.16,8270.0,37.0416,37.05,36.9997,36.9997,8270.0
2017-12-14 12:40:00,44.16,44.18,44.15,44.17,11008.0,36.9997,37.0165,36.9913,37.0081,11008.0
2017-12-14 12:45:00,44.17,44.2,44.17,44.2,10522.0,37.0081,37.0332,37.0081,37.0332,10522.0
2017-12-14 12:50:00,44.21,44.24,44.21,44.23,6492.0,37.0416,37.0667,37.0416,37.0583,6492.0
2017-12-14 12:55:00,44.24,44.28,44.23,44.27,16852.0,37.0667,37.1002,37.0583,37.0919,16852.0
2017-12-14 13:00:00,44.27,44.28,44.24,44.26,13800.0,37.0919,37.1002,37.0667,37.0835,13800.0
2017-12-14 13:05:00,44.26,44.27,44.25,44.26,19108.0,37.0835,37.0919,37.0751,37.0835,19108.0
2017-12-14 13:10:00,44.26,44.27,44.24,44.27,16582.0,37.0835,37.0919,37.0667,37.0919,16582.0
2017-12-14 13:15:00,44.26,44.32,44.26,44.29,16176.0,37.0835,37.1338,37.0835,37.1086,16176.0
2017-12-14 13:20:00,44.3,44.3,44.28,44.28,6888.0,37.117,37.117,37.1002,37.1002,6888.0
2017-12-14 13:25:00,44.28,44.31,44.28,44.3,14140.0,37.1002,37.1254,37.1002,37.117,14140.0
2017-12-14 13:30:00,44.3,44.32,44.29,44.3,13206.0,37.117,37.1338,37.1086,37.117,13206.0
2017-12-14 13:35:00,44.3,44.32,44.29,44.29,17170.0,37.117,37.1338,37.1086,37.1086,17170.0
2017-12-14 13:40:00,44.31,44.33,44.29,44.33,11638.0,37.1254,37.1421,37.1086,37.1421,11638.0
2017-12-14 13:45:00,44.34,44.35,44.33,44.33,10014.0,37.1505,37.1589,37.1421,37.1421,10014.0
2017-12-14 13:50:00,44.33,44.34,44.33,44.34,16544.0,37.1421,37.1505,37.1421,37.1505,16544.0
2017-12-14 13:55:00,44.34,44.35,44.32,44.34,19078.0,37.1505,37.1589,37.1338,37.1505,19078.0
2017-12-14 14:00:00,44.34,44.35,44.32,44.32,11846.0,37.1505,37.1589,37.1338,37.1338,11846.0
2017-12-14 14:05:00,44.32,44.35,44.32,44.35,12494.0,37.1338,37.1589,37.1338,37.1589,12494.0
2017-12-14 14:10:00,44.35,44.36,44.32,44.32,20370.0,37.1589,37.1673,37.1338,37.1338,20370.0
2017-12-14 14:15:00,44.33,44.35,44.33,44.35,14978.0,37.1421,37.1589,37.1421,37.1589,14978.0
2017-12-14 14:20:00,44.35,44.37,44.29,44.29,45866.0,37.1589,37.1756,37.1086,37.1086,45866.0
2017-12-14 14:25:00,44.28,44.31,44.22,44.23,25134.0,37.1002,37.1254,37.05,37.0583,25134.0
2017-12-14 14:30:00,44.24,44.29,44.24,44.27,45212.0,37.0667,37.1086,37.0667,37.0919,45212.0
2017-12-14 14:35:00,44.26,44.29,44.26,44.27,31920.0,37.0835,37.1086,37.0835,37.0919,31920.0
2017-12-14 14:40:00,44.27,44.29,44.26,44.27,38382.0,37.0919,37.1086,37.0835,37.0919,38382.0
2017-12-14 14:45:00,44.27,44.27,44.25,44.25,16708.0,37.0919,37.0919,37.0751,37.0751,16708.0
2017-12-14 14:50:00,44.24,44.29,44.24,44.27,22290.0,37.0667,37.1086,37.0667,37.0919,22290.0
2017-12-14 14:55:00,44.28,44.32,44.27,44.3,27988.0,37.1002,37.1338,37.0919,37.117,27988.0
2017-12-14 15:00:00,44.29,44.3,44.27,44.29,16958.0,37.1086,37.117,37.0919,37.1086,16958.0
2017-12-14 15:05:00,44.29,44.29,44.24,44.24,27648.0,37.1086,37.1086,37.0667,37.0667,27648.0
2017-12-14 15:10:00,44.25,44.27,44.23,44.24,29328.0,37.0751,37.0919,37.0583,37.0667,29328.0
2017-12-14 15:15:00,44.24,44.26,44.23,44.25,42646.0,37.0667,37.0835,37.0583,37.0751,42646.0
2017-12-14 15:20:00,44.25,44.27,44.24,44.24,21714.0,37.0751,37.0919,37.0667,37.0667,21714.0
2017-12-14 15:25:00,44.24,44.26,44.23,44.24,33954.0,37.0667,37.0835,37.0583,37.0667,33954.0
2017-12-14 15:30:00,44.24,44.29,44.24,44.27,43322.0,37.0667,37.1086,37.0667,37.0919,43322.0
2017-12-14 15:35:00,44.27,44.31,44.27,44.29,32078.0,37.0919,37.1254,37.0919,37.1086,32078.0
2017-12-14 15:40:00,44.29,44.33,44.29,44.3,49988.0,37.1086,37.1421,37.1086,37.117,49988.0
2017-12-14 15:45:00,44.3,44.3,44.25,44.27,52424.0,37.117,37.117,37.0751,37.0919,52424.0
2017-12-14 15:50:00,44.27,44.27,44.22,44.26,85900.0,37.0919,37.0919,37.05,37.0835,85900.0
2017-12-14 15:55:00,44.25,44.28,44.2,44.22,261964.0,37.0751,37.1002,37.0332,37.05,261964.0
2017-12-15 09:30:00,44.44,44.44,44.22,44.22,824682.0,37.2343,37.2343,37.05,37.05,824682.0
2017-12-15 09:35:00,44.21,44.27,44.2,44.24,14400.0,37.0416,37.0919,37.0332,37.0667,14400.0
2017-12-15 09:40:00,44.27,44.33,44.24,44.3,13132.0,37.0919,37.1421,37.0667,37.117,13132.0
2017-12-15 09:45:00,44.33,44.42,44.32,44.37,17246.0,37.1421,37.2175,37.1338,37.1756,17246.0
2017-12-15 09:50:00,44.38,44.42,44.34,44.42,8456.0,37.184,37.2175,37.1505,37.2175,8456.0
2017-12-15 09:55:00,44.4,44.4,44.32,44.33,7944.0,37.2008,37.2008,37.1338,37.1421,7944.0
2017-12-15 10:00:00,44.32,44.33,44.29,44.29,15678.0,37.1338,37.1421,37.1086,37.1086,15678.0
2017-12-15 10:05:00,44.29,44.33,44.28,44.33,8230.0,37.1086,37.1421,37.1002,37.1421,8230.0
2017-12-15 10:10:00,44.34,44.34,44.32,44.34,11530.0,37.1505,37.1505,37.1338,37.1505,11530.0
2017-12-15 10:15:00,44.34,44.55,44.34,44.52,18586.0,37.1505,37.3265,37.1505,37.3013,18586.0
2017-12-15 10:20:00,44.51,44.52,44.48,44.49,6600.0,37.2929,37.3013,37.2678,37.2762,6600.0
2017-12-15 10:25:00,44.49,44.49,44.44,44.46,5142.0,37.2762,37.2762,37.2343,37.2511,5142.0
2017-12-15 10:30:00,44.44,44.45,44.42,44.43,9240.0,37.2343,37.2427,37.2175,37.2259,9240.0
2017-12-15 10:35:00,44.41,44.44,44.4,44.41,39416.0,37.2092,37.2343,37.2008,37.2092,39416.0
2017-12-15 10:40:00,44.42,44.42,44.33,44.34,20580.0,37.2175,37.2175,37.1421,37.1505,20580.0
2017-12-15 10:45:00,44.34,44.37,44.33,44.34,20928.0,37.1505,37.1756,37.1421,37.1505,20928.0
2017-12-15 10:50:00,44.35,44.36,44.32,44.33,8896.0,37.1589,37.1673,37.1338,37.1421,8896.0
2017-12-15 10:55:00,44.34,44.35,44.31,44.31,17714.0,37.1505,37.1589,37.1254,37.1254,17714.0
2017-12-15 11:00:00,44.31,44.35,44.3,44.34,17342.0,37.1254,37.1589,37.117,37.1505,17342.0
2017-12-15 11:05:00,44.34,44.37,44.32,44.37,5642.0,37.1505,37.1756,37.1338,37.1756,5642.0
2017-12-15 11:10:00,44.35,44.41,44.35,44.4,9458.0,37.1589,37.2092,37.1589,37.2008,9458.0
2017-12-15 11:15:00,44.42,44.44,44.41,44.43,105202.0,37.2175,37.2343,37.2092,37.2259,105202.0
2017-12-15 11:20:00,44.45,44.51,44.45,44.49,16954.0,37.2427,37.2929,37.2427,37.2762,16954.0
2017-12-15 11:25:00,44.49,44.63,44.49,44.63,15190.0,37.2762,37.3935,37.2762,37.3935,15190.0
2017-12-15 11:30:00,44.63,44.63,44.58,44.59,11878.0,37.3935,37.3935,37.3516,37.36,11878.0
2017-12-15 11:35:00,44.59,44.59,44.47,44.47,5400.0,37.36,37.36,37.2594,37.2594,5400.0
2017-12-15 11:40:00,44.46,44.49,44.45,44.47,12400.0,37.2511,37.2762,37.2427,37.2594,12400.0
2017-12-15 11:45:00,44.48,44.48,44.44,44.47,9738.0,37.2678,37.2678,37.2343,37.2594,9738.0
2017-12-15 11:50:00,44.48,44.5,44.48,44.49,6822.0,37.2678,37.2846,37.2678,37.2762,6822.0
2017-12-15 11:55:00,44.48,44.52,44.47,44.52,8918.0,37.2678,37.3013,37.2594,37.3013,8918.0
2017-12-15 12:00:00,44.51,44.51,44.46,44.47,7160.0,37.2929,37.2929,37.2511,37.2594,7160.0
2017-12-15 12:05:00,44.47,44.5,44.47,44.5,4946.0,37.2594,37.2846,37.2594,37.2846,4946.0
2017-12-15 12:10:00,44.51,44.52,44.49,44.49,7750.0,37.2929,37.3013,37.2762,37.2762,7750.0
2017-12-15 12:15:00,44.49,44.51,44.46,44.51,130038.0,37.2762,37.2929,37.2511,37.2929,130038.0
2017-12-15 12:20:00,44.52,44.57,44.51,44.57,19740.0,37.3013,37.3432,37.2929,37.3432,19740.0
2017-12-15 12:25:00,44.57,44.62,44.57,44.62,12648.0,37.3432,37.3851,37.3432,37.3851,12648.0
2017-12-15 12:30:00,44.62,44.65,44.62,44.64,20610.0,37.3851,37.4102,37.3851,37.4019,20610.0
2017-12-15 12:35:00,44.63,44.67,44.62,44.67,25322.0,37.3935,37.427,37.3851,37.427,25322.0
2017-12-15 12:40:00,44.67,44.7,44.67,44.69,12400.0,37.427,37.4521,37.427,37.4438,12400.0
2017-12-15 12:45:00,44.69,44.7,44.62,44.62,8414.0,37.4438,37.4521,37.3851,37.3851,8414.0
2017-12-15 12:50:00,44.63,44.63,44.6,44.62,15682.0,37.3935,37.3935,37.3684,37.3851,15682.0
2017-12-15 12:55:00,44.62,44.62,44.58,44.59,24016.0,37.3851,37.3851,37.3516,37.36,24016.0
2017-12-15 13:00:00,44.6,44.6,44.59,44.59,6836.0,37.3684,37.3684,37.36,37.36,6836.0
2017-12-15 13:05:00,44.6,44.6,44.59,44.59,5400.0,37.3684,37.3684,37.36,37.36,5400.0
2017-12-15 13:10:00,44.59,44.59,44.54,44.55,14874.0,37.36,37.36,37.3181,37.3265,14874.0
2017-12-15 13:15:00,44.55,44.56,44.53,44.55,15498.0,37.3265,37.3348,37.3097,37.3265,15498.0
2017-12-15 13:20:00,44.55,44.56,44.52,44.52,9600.0,37.3265,37.3348,37.3013,37.3013,9600.0
2017-12-15 13:25:00,44.52,44.52,44.51,44.52,6584.0,37.3013,37.3013,37.2929,37.3013,6584.0
2017-12-15 13:30:00,44.52,44.54,44.49,44.54,9054.0,37.3013,37.3181,37.2762,37.3181,9054.0
2017-12-15 13:35:00,44.55,44.56,44.53,44.56,15080.0,37.3265,37.3348,37.3097,37.3348,15080.0
2017-12-15 13:40:00,44.56,44.62,44.55,44.6,17354.0,37.3348,37.3851,37.3265,37.3684,17354.0
2017-12-15 13:45:00,44.6,44.62,44.58,44.59,22318.0,37.3684,37.3851,37.3516,37.36,22318.0
2017-12-15 13:50:00,44.6,44.65,44.6,44.63,14158.0,37.3684,37.4102,37.3684,37.3935,14158.0
2017-12-15 13:55:00,44.64,44.66,44.62,44.66,18762.0,37.4019,37.4186,37.3851,37.4186,18762.0
2017-12-15 14:00:00,44.66,44.67,44.63,44.67,17024.0,37.4186,37.427,37.3935,37.427,17024.0
2017-12-15 14:05:00,44.66,44.67,44.65,44.67,6144.0,37.4186,37.427,37.4102,37.427,6144.0
2017-12-15 14:10:00,44.68,44.7,44.67,44.67,25072.0,37.4354,37.4521,37.427,37.427,25072.0
2017-12-15 14:15:00,44.67,44.73,44.67,44.73,24980.0,37.427,37.4773,37.427,37.4773,24980.0
2017-12-15 14:20:00,44.73,44.78,44.72,44.76,34688.0,37.4773,37.5192,37.4689,37.5024,34688.0
2017-12-15 14:25:00,44.76,44.79,44.74,44.77,44868.0,37.5024,37.5275,37.4857,37.5108,44868.0
2017-12-15 14:30:00,44.77,44.81,44.77,44.8,21372.0,37.5108,37.5443,37.5108,37.5359,21372.0
2017-12-15 14:35:00,44.8,44.8,44.75,44.76,22166.0,37.5359,37.5359,37.494,37.5024,22166.0
2017-12-15 14:40:00,44.76,44.78,44.74,44.77,34306.0,37.5024,37.5192,37.4857,37.5108,34306.0
2017-12-15 14:45:00,44.77,44.84,44.75,44.82,47296.0,37.5108,37.5694,37.494,37.5527,47296.0
2017-12-15 14:50:00,44.81,44.83,44.78,44.78,32286.0,37.5443,37.5611,37.5192,37.5192,32286.0
2017-12-15 14:55:00,44.79,44.8,44.77,44.79,32556.0,37.5275,37.5359,37.5108,37.5275,32556.0
2017-12-15 15:00:00,44.79,44.81,44.77,44.79,30860.0,37.5275,37.5443,37.5108,37.5275,30860.0
2017-12-15 15:05:00,44.8,44.81,44.79,44.8,27176.0,37.5359,37.5443,37.5275,37.5359,27176.0
2017-12-15 15:10:00,44.8,44.81,44.79,44.8,44410.0,37.5359,37.5443,37.5275,37.5359,44410.0
2017-12-15 15:15:00,44.81,44.82,44.79,44.79,45160.0,37.5443,37.5527,37.5275,37.5275,45160.0
2017-12-15 15:20:00,44.79,44.8,44.77,44.77,58766.0,37.5275,37.5359,37.5108,37.5108,58766.0
2017-12-15 15:25:00,44.78,44.8,44.75,44.75,47364.0,37.5192,37.5359,37.494,37.494,47364.0
2017-12-15 15:30:00,44.76,44.77,44.75,44.77,45656.0,37.5024,37.5108,37.494,37.5108,45656.0
2017-12-15 15:35:00,44.76,44.77,44.69,44.71,55158.0,37.5024,37.5108,37.4438,37.4605,55158.0
2017-12-15 15:40:00,44.71,44.71,44.66,44.67,69766.0,37.4605,37.4605,37.4186,37.427,69766.0
2017-12-15 15:45:00,44.66,44.67,44.57,44.59,86482.0,37.4186,37.427,37.3432,37.36,86482.0
2017-12-15 15:50:00,44.6,44.61,44.56,44.58,89576.0,37.3684,37.3767,37.3348,37.3516,89576.0
2017-12-15 15:55:00,44.58,44.63,44.55,44.63,332546.0,37.3516,37.3935,37.3265,37.3935,332546.0
2017-12-18 09:30:00,44.87,44.88,44.77,44.87,42892.0,37.5946,37.603,37.5108,37.5946,42892.0
2017-12-18 09:35:00,44.85,44.91,44.85,44.91,9892.0,37.5778,37.6281,37.5778,37.6281,9892.0
2017-12-18 09:40:00,44.9,44.9,44.8,44.82,12322.0,37.6197,37.6197,37.5359,37.5527,12322.0
2017-12-18 09:45:00,44.81,44.81,44.72,44.72,5558.0,37.5443,37.5443,37.4689,37.4689,5558.0
2017-12-18 09:50:00,44.71,44.73,44.63,44.65,10022.0,37.4605,37.4773,37.3935,37.4102,10022.0
2017-12-18 09:55:00,44.65,44.66,44.59,44.65,15528.0,37.4102,37.4186,37.36,37.4102,15528.0
2017-12-18 10:00:00,44.66,44.66,44.6,44.62,12980.0,37.4186,37.4186,37.3684,37.3851,12980.0
2017-12-18 10:05:00,44.6,44.65,44.59,44.59,32570.0,37.3684,37.4102,37.36,37.36,32570.0
2017-12-18 10:10:00,44.59,44.63,44.52,44.53,60448.0,37.36,37.3935,37.3013,37.3097,60448.0
2017-12-18 10:15:00,44.52,44.56,44.51,44.53,24622.0,37.3013,37.3348,37.2929,37.3097,24622.0
2017-12-18 10:20:00,44.52,44.54,44.51,44.52,15034.0,37.3013,37.3181,37.2929,37.3013,15034.0
2017-12-18 10:25:00,44.52,44.52,44.48,44.48,16878.0,37.3013,37.3013,37.2678,37.2678,16878.0
2017-12-18 10:30:00,44.49,44.5,44.41,44.42,48704.0,37.2762,37.2846,37.2092,37.2175,48704.0
2017-12-18 10:35:00,44.41,44.45,44.41,44.43,31920.0,37.2092,37.2427,37.2092,37.2259,31920.0
2017-12-18 10:40:00,44.44,44.47,44.44,44.46,13396.0,37.2343,37.2594,37.2343,37.2511,13396.0
2017-12-18 10:45:00,44.47,44.54,44.47,44.54,22362.0,37.2594,37.3181,37.2594,37.3181,22362.0
2017-12-18 10:50:00,44.54,44.56,44.54,44.55,9600.0,37.3181,37.3348,37.3181,37.3265,9600.0
2017-12-18 10:55:00,44.54,44.55,44.52,44.54,12440.0,37.3181,37.3265,37.3013,37.3181,12440.0
2017-12-18 11:00:00,44.53,44.54,44.52,44.54,23314.0,37.3097,37.3181,37.3013,37.3181,23314.0
2017-12-18 11:05:00,44.54,44.58,44.54,44.58,13932.0,37.3181,37.3516,37.3181,37.3516,13932.0
2017-12-18 11:10:00,44.58,44.59,44.53,44.53,8386.0,37.3516,37.36,37.3097,37.3097,8386.0
2017-12-18 11:15:00,44.53,44.53,44.5,44.51,18032.0,37.3097,37.3097,37.2846,37.2929,18032.0
2017-12-18 11:20:00,44.51,44.52,44.49,44.49,11638.0,37.2929,37.3013,37.2762,37.2762,11638.0
2017-12-18 11:25:00,44.5,44.5,44.46,44.47,11454.0,37.2846,37.2846,37.2511,37.2594,11454.0
2017-12-18 11:30:00,44.47,44.47,44.44,44.46,13652.0,37.2594,37.2594,37.2343,37.2511,13652.0
2017-12-18 11:35:00,44.46,44.46,44.38,44.38,25700.0,37.2511,37.2511,37.184,37.184,25700.0
2017-12-18 11:40:00,44.38,44.39,44.33,44.33,27084.0,37.184,37.1924,37.1421,37.1421,27084.0
2017-12-18 11:45:00,44.33,44.34,44.3,44.3,36356.0,37.1421,37.1505,37.117,37.117,36356.0
2017-12-18 11:50:00,44.3,44.31,44.27,44.28,40112.0,37.117,37.1254,37.0919,37.1002,40112.0
2017-12-18 11:55:00,44.29,44.29,44.23,44.24,24778.0,37.1086,37.1086,37.0583,37.0667,24778.0
2017-12-18 12:00:00,44.24,44.27,44.24,44.27,65016.0,37.0667,37.0919,37.0667,37.0919,65016.0
2017-12-18 12:05:00,44.27,44.27,44.24,44.24,32522.0,37.0919,37.0919,37.0667,37.0667,32522.0
2017-12-18 12:10:00,44.24,44.26,44.2,44.23,45620.0,37.0667,37.0835,37.0332,37.0583,45620.0
2017-12-18 12:15:00,44.23,44.27,44.22,44.26,17682.0,37.0583,37.0919,37.05,37.0835,17682.0
2017-12-18 12:20:00,44.27,44.29,44.24,44.24,11090.0,37.0919,37.1086,37.0667,37.0667,11090.0
2017-12-18 12:25:00,44.24,44.25,44.23,44.24,9946.0,37.0667,37.0751,37.0583,37.0667,9946.0
2017-12-18 12:30:00,44.24,44.26,44.23,44.26,17412.0,37.0667,37.0835,37.0583,37.0835,17412.0
2017-12-18 12:35:00,44.27,44.3,44.26,44.29,26798.0,37.0919,37.117,37.0835,37.1086,26798.0
2017-12-18 12:40:00,44.29,44.29,44.24,44.24,25388.0,37.1086,37.1086,37.0667,37.0667,25388.0
2017-12-18 12:45:00,44.24,44.24,44.22,44.23,16608.0,37.0667,37.0667,37.05,37.0583,16608.0
2017-12-18 12:50:00,44.22,44.23,44.21,44.23,14416.0,37.05,37.0583,37.0416,37.0583,14416.0
2017-12-18 12:55:00,44.23,44.26,44.22,44.26,16790.0,37.0583,37.0835,37.05,37.0835,16790.0
2017-12-18 13:00:00,44.25,44.26,44.24,44.24,10546.0,37.0751,37.0835,37.0667,37.0667,10546.0
2017-12-18 13:05:00,44.24,44.25,44.21,44.21,15262.0,37.0667,37.0751,37.0416,37.0416,15262.0
2017-12-18 13:10:00,44.22,44.23,44.21,44.21,13380.0,37.05,37.0583,37.0416,37.0416,13380.0
2017-12-18 13:15:00,44.21,44.23,44.21,44.23,14580.0,37.0416,37.0583,37.0416,37.0583,14580.0
2017-12-18 13:20:00,44.22,44.23,44.21,44.22,11736.0,37.05,37.0583,37.0416,37.05,11736.0
2017-12-18 13:25:00,44.21,44.22,44.21,44.22,8904.0,37.0416,37.05,37.0416,37.05,8904.0
2017-12-18 13:30:00,44.21,44.21,44.18,44.19,12874.0,37.0416,37.0416,37.0165,37.0248,12874.0
2017-12-18 13:35:00,44.19,44.2,44.18,44.19,14498.0,37.0248,37.0332,37.0165,37.0248,14498.0
2017-12-18 13:40:00,44.19,44.19,44.12,44.15,73288.0,37.0248,37.0248,36.9662,36.9913,73288.0
2017-12-18 13:45:00,44.13,44.13,44.07,44.08,17464.0,36.9746,36.9746,36.9243,36.9327,17464.0
2017-12-18 13:50:00,44.09,44.1,44.07,44.09,16584.0,36.9411,36.9494,36.9243,36.9411,16584.0
2017-12-18 13:55:00,44.09,44.09,44.07,44.07,15264.0,36.9411,36.9411,36.9243,36.9243,15264.0
2017-12-18 14:00:00,44.08,44.12,44.08,44.1,28946.0,36.9327,36.9662,36.9327,36.9494,28946.0
2017-12-18 14:05:00,44.1,44.12,44.1,44.1,21570.0,36.9494,36.9662,36.9494,36.9494,21570.0
2017-12-18 14:10:00,44.1,44.1,44.06,44.06,38356.0,36.9494,36.9494,36.9159,36.9159,38356.0
2017-12-18 14:15:00,44.05,44.08,44.05,44.08,34310.0,36.9075,36.9327,36.9075,36.9327,34310.0
2017-12-18 14:20:00,44.08,44.08,44.06,44.06,20800.0,36.9327,36.9327,36.9159,36.9159,20800.0
2017-12-18 14:25:00,44.06,44.07,44.04,44.04,25298.0,36.9159,36.9243,36.8992,36.8992,25298.0
2017-12-18 14:30:00,44.05,44.06,44.02,44.06,26974.0,36.9075,36.9159,36.8824,36.9159,26974.0
2017-12-18 14:35:00,44.05,44.11,44.05,44.11,19800.0,36.9075,36.9578,36.9075,36.9578,19800.0
2017-12-18 14:40:00,44.12,44.12,44.08,44.1,33242.0,36.9662,36.9662,36.9327,36.9494,33242.0
2017-12-18 14:45:00,44.09,44.11,44.08,44.1,23438.0,36.9411,36.9578,36.9327,36.9494,23438.0
2017-12-18 14:50:00,44.1,44.13,44.1,44.13,23732.0,36.9494,36.9746,36.9494,36.9746,23732.0
2017-12-18 14:55:00,44.12,44.13,44.11,44.12,21540.0,36.9662,36.9746,36.9578,36.9662,21540.0
2017-12-18 15:00:00,44.12,44.16,44.12,44.16,28506.0,36.9662,36.9997,36.9662,36.9997,28506.0
2017-12-18 15:05:00,44.17,44.19,44.16,44.18,22472.0,37.0081,37.0248,36.9997,37.0165,22472.0
2017-12-18 15:10:00,44.17,44.18,44.14,44.15,33280.0,37.0081,37.0165,36.9829,36.9913,33280.0
2017-12-18 15:15:00,44.15,44.15,44.12,44.13,40138.0,36.9913,36.9913,36.9662,36.9746,40138.0
2017-12-18 15:20:00,44.13,44.13,44.1,44.1,35818.0,36.9746,36.9746,36.9494,36.9494,35818.0
2017-12-18 15:25:00,44.09,44.1,44.07,44.07,32240.0,36.9411,36.9494,36.9243,36.9243,32240.0
2017-12-18 15:30:00,44.07,44.09,44.07,44.09,39554.0,36.9243,36.9411,36.9243,36.9411,39554.0
2017-12-18 15:35:00,44.09,44.12,44.07,44.11,59732.0,36.9411,36.9662,36.9243,36.9578,59732.0
2017-12-18 15:40:00,44.11,44.13,44.1,44.1,52040.0,36.9578,36.9746,36.9494,36.9494,52040.0
2017-12-18 15:45:00,44.1,44.15,44.1,44.12,75548.0,36.9494,36.9913,36.9494,36.9662,75548.0
2017-12-18 15:50:00,44.12,44.19,44.1,44.19,75046.0,36.9662,37.0248,36.9494,37.0248,75046.0
2017-12-18 15:55:00,44.19,44.19,44.13,44.16,348662.0,37.0248,37.0248,36.9746,36.9997,348662.0
2017-12-19 09:30:00,44.18,44.27,44.01,44.1,127748.0,37.0165,37.0919,36.874,36.9494,127748.0
2017-12-19 09:35:00,44.1,44.19,44.1,44.15,17964.0,36.9494,37.0248,36.9494,36.9913,17964.0
2017-12-19 09:40:00,44.15,44.17,44.09,44.16,42368.0,36.9913,37.0081,36.9411,36.9997,42368.0
2017-12-19 09:45:00,44.17,44.19,44.05,44.05,13134.0,37.0081,37.0248,36.9075,36.9075,13134.0
2017-12-19 09:50:00,44.05,44.06,43.99,44.01,32536.0,36.9075,36.9159,36.8573,36.874,32536.0
2017-12-19 09:55:00,44.0,44.18,43.95,44.16,31262.0,36.8656,37.0165,36.8238,36.9997,31262.0
2017-12-19 10:00:00,44.16,44.17,44.09,44.09,34666.0,36.9997,37.0081,36.9411,36.9411,34666.0
2017-12-19 10:05:00,44.1,44.1,44.05,44.07,8222.0,36.9494,36.9494,36.9075,36.9243,8222.0
2017-12-19 10:10:00,44.07,44.08,44.02,44.04,8000.0,36.9243,36.9327,36.8824,36.8992,8000.0
2017-12-19 10:15:00,44.05,44.05,43.99,44.01,19528.0,36.9075,36.9075,36.8573,36.874,19528.0
2017-12-19 10:20:00,44.02,44.04,44.0,44.03,11216.0,36.8824,36.8992,36.8656,36.8908,11216.0
2017-12-19 10:25:00,44.04,44.04,43.96,43.98,14538.0,36.8992,36.8992,36.8321,36.8489,14538.0
2017-12-19 10:30:00,43.97,44.02,43.97,44.0,66426.0,36.8405,36.8824,36.8405,36.8656,66426.0
2017-12-19 10:35:00,44.0,44.0,43.97,44.0,17234.0,36.8656,36.8656,36.8405,36.8656,17234.0
2017-12-19 10:40:00,43.99,44.02,43.98,43.99,17826.0,36.8573,36.8824,36.8489,36.8573,17826.0
2017-12-19 10:45:00,43.99,44.02,43.99,44.0,13692.0,36.8573,36.8824,36.8573,36.8656,13692.0
2017-12-19 10:50:00,44.0,44.07,44.0,44.07,14582.0,36.8656,36.9243,36.8656,36.9243,14582.0
2017-12-19 10:55:00,44.08,44.1,44.05,44.05,15210.0,36.9327,36.9494,36.9075,36.9075,15210.0
2017-12-19 11:00:00,44.06,44.08,44.05,44.07,5200.0,36.9159,36.9327,36.9075,36.9243,5200.0
2017-12-19 11:05:00,44.08,44.09,44.07,44.09,17530.0,36.9327,36.9411,36.9243,36.9411,17530.0
2017-12-19 11:10:00,44.1,44.12,44.06,44.12,17674.0,36.9494,36.9662,36.9159,36.9662,17674.0
2017-12-19 11:15:00,44.11,44.12,44.06,44.07,13624.0,36.9578,36.9662,36.9159,36.9243,13624.0
2017-12-19 11:20:00,44.05,44.08,44.04,44.06,10330.0,36.9075,36.9327,36.8992,36.9159,10330.0
2017-12-19 11:25:00,44.07,44.07,44.02,44.02,9198.0,36.9243,36.9243,36.8824,36.8824,9198.0
2017-12-19 11:30:00,44.04,44.05,44.03,44.05,6308.0,36.8992,36.9075,36.8908,36.9075,6308.0
2017-12-19 11:35:00,44.05,44.06,44.03,44.06,3450.0,36.9075,36.9159,36.8908,36.9159,3450.0
2017-12-19 11:40:00,44.05,44.05,44.02,44.04,14456.0,36.9075,36.9075,36.8824,36.8992,14456.0
2017-12-19 11:45:00,44.04,44.05,44.02,44.05,4800.0,36.8992,36.9075,36.8824,36.9075,4800.0
2017-12-19 11:50:00,44.06,44.07,44.02,44.03,11884.0,36.9159,36.9243,36.8824,36.8908,11884.0
2017-12-19 11:55:00,44.04,44.05,44.02,44.03,10362.0,36.8992,36.9075,36.8824,36.8908,10362.0
2017-12-19 12:00:00,44.02,44.03,44.02,44.02,7120.0,36.8824,36.8908,36.8824,36.8824,7120.0
2017-12-19 12:05:00,44.03,44.09,44.03,44.08,7604.0,36.8908,36.9411,36.8908,36.9327,7604.0
2017-12-19 12:10:00,44.08,44.1,44.07,44.09,6330.0,36.9327,36.9494,36.9243,36.9411,6330.0
2017-12-19 12:15:00,44.09,44.13,44.09,44.13,7400.0,36.9411,36.9746,36.9411,36.9746,7400.0
2017-12-19 12:20:00,44.13,44.13,44.1,44.11,13768.0,36.9746,36.9746,36.9494,36.9578,13768.0
2017-12-19 12:25:00,44.11,44.13,44.1,44.13,5500.0,36.9578,36.9746,36.9494,36.9746,5500.0
2017-12-19 12:30:00,44.13,44.13,44.1,44.1,9790.0,36.9746,36.9746,36.9494,36.9494,9790.0
2017-12-19 12:35:00,44.1,44.1,44.07,44.07,10388.0,36.9494,36.9494,36.9243,36.9243,10388.0
2017-12-19 12:40:00,44.07,44.08,44.04,44.05,9222.0,36.9243,36.9327,36.8992,36.9075,9222.0
2017-12-19 12:45:00,44.07,44.09,44.06,44.09,3644.0,36.9243,36.9411,36.9159,36.9411,3644.0
2017-12-19 12:50:00,44.1,44.11,44.09,44.11,10186.0,36.9494,36.9578,36.9411,36.9578,10186.0
2017-12-19 12:55:00,44.11,44.16,44.11,44.13,5502.0,36.9578,36.9997,36.9578,36.9746,5502.0
2017-12-19 13:00:00,44.13,44.23,44.13,44.23,13364.0,36.9746,37.0583,36.9746,37.0583,13364.0
2017-12-19 13:05:00,44.23,44.25,44.21,44.22,157634.0,37.0583,37.0751,37.0416,37.05,157634.0
2017-12-19 13:10:00,44.22,44.22,44.19,44.19,13074.0,37.05,37.05,37.0248,37.0248,13074.0
2017-12-19 13:15:00,44.19,44.21,44.19,44.2,33494.0,37.0248,37.0416,37.0248,37.0332,33494.0
2017-12-19 13:20:00,44.2,44.2,44.16,44.16,20680.0,37.0332,37.0332,36.9997,36.9997,20680.0
2017-12-19 13:25:00,44.17,44.19,44.13,44.15,17260.0,37.0081,37.0248,36.9746,36.9913,17260.0
2017-12-19 13:30:00,44.15,44.16,44.11,44.12,34898.0,36.9913,36.9997,36.9578,36.9662,34898.0
2017-12-19 13:35:00,44.12,44.12,44.09,44.1,63650.0,36.9662,36.9662,36.9411,36.9494,63650.0
2017-12-19 13:40:00,44.1,44.1,44.05,44.06,29130.0,36.9494,36.9494,36.9075,36.9159,29130.0
2017-12-19 13:45:00,44.05,44.07,44.05,44.05,12890.0,36.9075,36.9243,36.9075,36.9075,12890.0
2017-12-19 13:50:00,44.06,44.08,44.06,44.07,8192.0,36.9159,36.9327,36.9159,36.9243,8192.0
2017-12-19 13:55:00,44.07,44.08,44.06,44.07,28628.0,36.9243,36.9327,36.9159,36.9243,28628.0
2017-12-19 14:00:00,44.07,44.07,44.05,44.05,15636.0,36.9243,36.9243,36.9075,36.9075,15636.0
2017-12-19 14:05:00,44.04,44.04,44.02,44.02,9140.0,36.8992,36.8992,36.8824,36.8824,9140.0
2017-12-19 14:10:00,44.02,44.03,44.0,44.01,20438.0,36.8824,36.8908,36.8656,36.874,20438.0
2017-12-19 14:15:00,44.02,44.04,44.01,44.02,21918.0,36.8824,36.8992,36.874,36.8824,21918.0
2017-12-19 14:20:00,44.02,44.05,44.01,44.05,34636.0,36.8824,36.9075,36.874,36.9075,34636.0
2017-12-19 14:25:00,44.06,44.09,44.03,44.08,19786.0,36.9159,36.9411,36.8908,36.9327,19786.0
2017-12-19 14:30:00,44.08,44.08,44.05,44.05,13204.0,36.9327,36.9327,36.9075,36.9075,13204.0
2017-12-19 14:35:00,44.05,44.08,44.05,44.07,15440.0,36.9075,36.9327,36.9075,36.9243,15440.0
2017-12-19 14:40:00,44.07,44.08,44.05,44.06,13140.0,36.9243,36.9327,36.9075,36.9159,13140.0
2017-12-19 14:45:00,44.06,44.1,44.04,44.09,48816.0,36.9159,36.9494,36.8992,36.9411,48816.0
2017-12-19 14:50:00,44.1,44.1,44.08,44.08,21652.0,36.9494,36.9494,36.9327,36.9327,21652.0
2017-12-19 14:55:00,44.08,44.11,44.06,44.09,18842.0,36.9327,36.9578,36.9159,36.9411,18842.0
2017-12-19 15:00:00,44.1,44.11,44.06,44.06,20620.0,36.9494,36.9578,36.9159,36.9159,20620.0
2017-12-19 15:05:00,44.06,44.08,44.06,44.07,12856.0,36.9159,36.9327,36.9159,36.9243,12856.0
2017-12-19 15:10:00,44.07,44.07,44.05,44.06,14626.0,36.9243,36.9243,36.9075,36.9159,14626.0
2017-12-19 15:15:00,44.07,44.08,44.04,44.05,15980.0,36.9243,36.9327,36.8992,36.9075,15980.0
2017-12-19 15:20:00,44.05,44.08,44.05,44.05,14960.0,36.9075,36.9327,36.9075,36.9075,14960.0
2017-12-19 15:25:00,44.05,44.05,44.02,44.02,16486.0,36.9075,36.9075,36.8824,36.8824,16486.0
2017-12-19 15:30:00,44.04,44.05,44.02,44.03,26240.0,36.8992,36.9075,36.8824,36.8908,26240.0
2017-12-19 15:35:00,44.02,44.02,44.01,44.01,33126.0,36.8824,36.8824,36.874,36.874,33126.0
2017-12-19 15:40:00,44.01,44.02,43.99,43.99,28038.0,36.874,36.8824,36.8573,36.8573,28038.0
2017-12-19 15:45:00,43.99,44.02,43.99,44.01,38142.0,36.8573,36.8824,36.8573,36.874,38142.0
2017-12-19 15:50:00,44.01,44.05,43.99,44.01,87100.0,36.874,36.9075,36.8573,36.874,87100.0
2017-12-19 15:55:00,44.01,44.02,43.97,43.98,131730.0,36.874,36.8824,36.8405,36.8489,131730.0
2017-12-20 09:30:00,44.13,44.14,44.01,44.07,97962.0,36.9746,36.9829,36.874,36.9243,97962.0
2017-12-20 09:35:00,44.07,44.12,44.03,44.06,55384.0,36.9243,36.9662,36.8908,36.9159,55384.0
2017-12-20 09:40:00,44.07,44.09,43.96,44.02,53446.0,36.9243,36.9411,36.8321,36.8824,53446.0
2017-12-20 09:45:00,44.04,44.04,43.96,43.99,31992.0,36.8992,36.8992,36.8321,36.8573,31992.0
2017-12-20 09:50:00,43.98,44.04,43.98,44.01,18494.0,36.8489,36.8992,36.8489,36.874,18494.0
2017-12-20 09:55:00,44.02,44.08,43.98,44.08,19792.0,36.8824,36.9327,36.8489,36.9327,19792.0
2017-12-20 10:00:00,44.08,44.13,44.07,44.07,43430.0,36.9327,36.9746,36.9243,36.9243,43430.0
2017-12-20 10:05:00,44.07,44.09,44.04,44.08,15016.0,36.9243,36.9411,36.8992,36.9327,15016.0
2017-12-20 10:10:00,44.08,44.09,44.03,44.03,24578.0,36.9327,36.9411,36.8908,36.8908,24578.0
2017-12-20 10:15:00,44.02,44.05,43.99,44.0,16952.0,36.8824,36.9075,36.8573,36.8656,16952.0
2017-12-20 10:20:00,44.01,44.04,43.99,43.99,34086.0,36.874,36.8992,36.8573,36.8573,34086.0
2017-12-20 10:25:00,43.98,44.01,43.98,44.01,11202.0,36.8489,36.874,36.8489,36.874,11202.0
2017-12-20 10:30:00,44.01,44.01,43.97,43.98,15232.0,36.874,36.874,36.8405,36.8489,15232.0
2017-12-20 10:35:00,43.98,43.98,43.85,43.85,24466.0,36.8489,36.8489,36.74,36.74,24466.0
2017-12-20 10:40:00,43.88,43.91,43.87,43.87,17394.0,36.7651,36.7902,36.7567,36.7567,17394.0
2017-12-20 10:45:00,43.87,43.88,43.86,43.87,34372.0,36.7567,36.7651,36.7483,36.7567,34372.0
2017-12-20 10:50:00,43.87,43.88,43.84,43.86,57608.0,36.7567,36.7651,36.7316,36.7483,57608.0
2017-12-20 10:55:00,43.86,43.88,43.85,43.86,21282.0,36.7483,36.7651,36.74,36.7483,21282.0
2017-12-20 11:00:00,43.86,43.9,43.85,43.85,81028.0,36.7483,36.7819,36.74,36.74,81028.0
2017-12-20 11:05:00,43.86,43.88,43.85,43.85,42390.0,36.7483,36.7651,36.74,36.74,42390.0
2017-12-20 11:10:00,43.87,43.88,43.85,43.85,46014.0,36.7567,36.7651,36.74,36.74,46014.0
2017-12-20 11:15:00,43.86,43.87,43.8,43.85,31294.0,36.7483,36.7567,36.6981,36.74,31294.0
2017-12-20 11:20:00,43.83,43.84,43.81,43.82,17372.0,36.7232,36.7316,36.7065,36.7148,17372.0
2017-12-20 11:25:00,43.82,43.83,43.82,43.82,10790.0,36.7148,36.7232,36.7148,36.7148,10790.0
2017-12-20 11:30:00,43.82,43.83,43.8,43.8,42558.0,36.7148,36.7232,36.6981,36.6981,42558.0
2017-12-20 11:35:00,43.8,43.87,43.8,43.87,73888.0,36.6981,36.7567,36.6981,36.7567,73888.0
2017-12-20 11:40:00,43.87,43.87,43.84,43.85,26462.0,36.7567,36.7567,36.7316,36.74,26462.0
2017-12-20 11:45:00,43.85,43.85,43.81,43.82,14648.0,36.74,36.74,36.7065,36.7148,14648.0
2017-12-20 11:50:00,43.81,43.84,43.81,43.83,15276.0,36.7065,36.7316,36.7065,36.7232,15276.0
2017-12-20 11:55:00,43.82,43.83,43.77,43.78,14468.0,36.7148,36.7232,36.6729,36.6813,14468.0
2017-12-20 12:00:00,43.79,43.81,43.78,43.8,10628.0,36.6897,36.7065,36.6813,36.6981,10628.0
2017-12-20 12:05:00,43.81,43.82,43.8,43.8,8838.0,36.7065,36.7148,36.6981,36.6981,8838.0
2017-12-20 12:10:00,43.81,43.83,43.8,43.82,18090.0,36.7065,36.7232,36.6981,36.7148,18090.0
2017-12-20 12:15:00,43.82,43.83,43.82,43.83,7486.0,36.7148,36.7232,36.7148,36.7232,7486.0
2017-12-20 12:20:00,43.82,43.84,43.82,43.84,8586.0,36.7148,36.7316,36.7148,36.7316,8586.0
2017-12-20 12:25:00,43.83,43.85,43.83,43.85,14124.0,36.7232,36.74,36.7232,36.74,14124.0
2017-12-20 12:30:00,43.85,43.85,43.83,43.83,8880.0,36.74,36.74,36.7232,36.7232,8880.0
2017-12-20 12:35:00,43.83,43.84,43.8,43.81,20300.0,36.7232,36.7316,36.6981,36.7065,20300.0
2017-12-20 12:40:00,43.81,43.83,43.81,43.83,7638.0,36.7065,36.7232,36.7065,36.7232,7638.0
2017-12-20 12:45:00,43.83,43.87,43.82,43.86,29714.0,36.7232,36.7567,36.7148,36.7483,29714.0
2017-12-20 12:50:00,43.86,43.87,43.85,43.85,11480.0,36.7483,36.7567,36.74,36.74,11480.0
2017-12-20 12:55:00,43.85,43.85,43.85,43.85,19528.0,36.74,36.74,36.74,36.74,19528.0
2017-12-20 13:00:00,43.85,43.85,43.83,43.85,46528.0,36.74,36.74,36.7232,36.74,46528.0
2017-12-20 13:05:00,43.85,43.87,43.83,43.84,61862.0,36.74,36.7567,36.7232,36.7316,61862.0
2017-12-20 13:10:00,43.84,43.86,43.82,43.84,11872.0,36.7316,36.7483,36.7148,36.7316,11872.0
2017-12-20 13:15:00,43.84,43.84,43.82,43.84,85046.0,36.7316,36.7316,36.7148,36.7316,85046.0
2017-12-20 13:20:00,43.84,43.87,43.84,43.87,17228.0,36.7316,36.7567,36.7316,36.7567,17228.0
2017-12-20 13:25:00,43.87,43.87,43.85,43.86,25572.0,36.7567,36.7567,36.74,36.7483,25572.0
2017-12-20 13:30:00,43.86,43.87,43.85,43.85,32394.0,36.7483,36.7567,36.74,36.74,32394.0
2017-12-20 13:35:00,43.85,43.86,43.84,43.85,34958.0,36.74,36.7483,36.7316,36.74,34958.0
2017-12-20 13:40:00,43.85,43.85,43.83,43.85,11312.0,36.74,36.74,36.7232,36.74,11312.0
2017-12-20 13:45:00,43.85,43.85,43.84,43.85,16334.0,36.74,36.74,36.7316,36.74,16334.0
2017-12-20 13:50:00,43.85,43.85,43.84,43.84,10678.0,36.74,36.74,36.7316,36.7316,10678.0
2017-12-20 13:55:00,43.84,43.85,43.84,43.85,20312.0,36.7316,36.74,36.7316,36.74,20312.0
2017-12-20 14:00:00,43.85,43.85,43.85,43.85,17940.0,36.74,36.74,36.74,36.74,17940.0
2017-12-20 14:05:00,43.85,43.85,43.82,43.82,63556.0,36.74,36.74,36.7148,36.7148,63556.0
2017-12-20 14:10:00,43.82,43.82,43.79,43.79,46768.0,36.7148,36.7148,36.6897,36.6897,46768.0
2017-12-20 14:15:00,43.79,43.84,43.78,43.84,29850.0,36.6897,36.7316,36.6813,36.7316,29850.0
2017-12-20 14:20:00,43.84,43.88,43.83,43.85,34062.0,36.7316,36.7651,36.7232,36.74,34062.0
2017-12-20 14:25:00,43.85,43.86,43.82,43.85,15200.0,36.74,36.7483,36.7148,36.74,15200.0
2017-12-20 14:30:00,43.85,43.85,43.81,43.81,56806.0,36.74,36.74,36.7065,36.7065,56806.0
2017-12-20 14:35:00,43.81,43.82,43.81,43.81,11120.0,36.7065,36.7148,36.7065,36.7065,11120.0
2017-12-20 14:40:00,43.81,43.81,43.77,43.78,18530.0,36.7065,36.7065,36.6729,36.6813,18530.0
2017-12-20 14:45:00,43.78,43.79,43.74,43.75,41630.0,36.6813,36.6897,36.6478,36.6562,41630.0
2017-12-20 14:50:00,43.75,43.76,43.72,43.73,36264.0,36.6562,36.6646,36.631,36.6394,36264.0
2017-12-20 14:55:00,43.73,43.74,43.71,43.73,61944.0,36.6394,36.6478,36.6227,36.6394,61944.0
2017-12-20 15:00:00,43.72,43.74,43.71,43.74,58512.0,36.631,36.6478,36.6227,36.6478,58512.0
2017-12-20 15:05:00,43.73,43.81,43.72,43.8,88870.0,36.6394,36.7065,36.631,36.6981,88870.0
2017-12-20 15:10:00,43.8,43.8,43.74,43.76,57052.0,36.6981,36.6981,36.6478,36.6646,57052.0
2017-12-20 15:15:00,43.76,43.8,43.73,43.78,49032.0,36.6646,36.6981,36.6394,36.6813,49032.0
2017-12-20 15:20:00,43.78,43.83,43.77,43.82,32660.0,36.6813,36.7232,36.6729,36.7148,32660.0
2017-12-20 15:25:00,43.82,43.82,43.77,43.77,31434.0,36.7148,36.7148,36.6729,36.6729,31434.0
2017-12-20 15:30:00,43.77,43.77,43.73,43.77,49324.0,36.6729,36.6729,36.6394,36.6729,49324.0
2017-12-20 15:35:00,43.78,43.79,43.74,43.74,51712.0,36.6813,36.6897,36.6478,36.6478,51712.0
2017-12-20 15:40:00,43.74,43.79,43.73,43.79,60266.0,36.6478,36.6897,36.6394,36.6897,60266.0
2017-12-20 15:45:00,43.79,43.79,43.75,43.77,62478.0,36.6897,36.6897,36.6562,36.6729,62478.0
2017-12-20 15:50:00,43.77,43.77,43.7,43.7,86654.0,36.6729,36.6729,36.6143,36.6143,86654.0
2017-12-20 15:55:00,43.7,43.72,43.66,43.68,281086.0,36.6143,36.631,36.5808,36.5975,281086.0
2017-12-21 09:30:00,43.76,43.93,43.76,43.93,105606.0,36.6646,36.807,36.6646,36.807,105606.0
2017-12-21 09:35:00,43.94,43.96,43.81,43.83,10846.0,36.8154,36.8321,36.7065,36.7232,10846.0
2017-12-21 09:40:00,43.82,43.91,43.82,43.88,6400.0,36.7148,36.7902,36.7148,36.7651,6400.0
2017-12-21 09:45:00,43.91,43.91,43.82,43.84,14954.0,36.7902,36.7902,36.7148,36.7316,14954.0
2017-12-21 09:50:00,43.86,43.87,43.82,43.83,11530.0,36.7483,36.7567,36.7148,36.7232,11530.0
2017-12-21 09:55:00,43.81,43.86,43.81,43.84,10232.0,36.7065,36.7483,36.7065,36.7316,10232.0
2017-12-21 10:00:00,43.84,43.86,43.81,43.83,25796.0,36.7316,36.7483,36.7065,36.7232,25796.0
2017-12-21 10:05:00,43.84,43.85,43.81,43.84,62490.0,36.7316,36.74,36.7065,36.7316,62490.0
2017-12-21 10:10:00,43.84,43.85,43.67,43.7,33682.0,36.7316,36.74,36.5892,36.6143,33682.0
2017-12-21 10:15:00,43.7,43.76,43.57,43.59,47762.0,36.6143,36.6646,36.5054,36.5221,47762.0
2017-12-21 10:20:00,43.6,43.66,43.46,43.54,78040.0,36.5305,36.5808,36.4132,36.4802,78040.0
2017-12-21 10:25:00,43.54,43.77,43.54,43.72,100440.0,36.4802,36.6729,36.4802,36.631,100440.0
2017-12-21 10:30:00,43.72,43.72,43.64,43.69,29456.0,36.631,36.631,36.564,36.6059,29456.0
2017-12-21 10:35:00,43.7,43.83,43.69,43.78,24958.0,36.6143,36.7232,36.6059,36.6813,24958.0
2017-12-21 10:40:00,43.77,43.78,43.71,43.74,27748.0,36.6729,36.6813,36.6227,36.6478,27748.0
2017-12-21 10:45:00,43.76,43.77,43.7,43.7,17834.0,36.6646,36.6729,36.6143,36.6143,17834.0
2017-12-21 10:50:00,43.72,43.74,43.71,43.73,26732.0,36.631,36.6478,36.6227,36.6394,26732.0
2017-12-21 10:55:00,43.74,43.74,43.72,43.74,19568.0,36.6478,36.6478,36.631,36.6478,19568.0
2017-12-21 11:00:00,43.74,43.75,43.73,43.73,18778.0,36.6478,36.6562,36.6394,36.6394,18778.0
2017-12-21 11:05:00,43.73,43.76,43.72,43.73,23062.0,36.6394,36.6646,36.631,36.6394,23062.0
2017-12-21 11:10:00,43.73,43.73,43.7,43.7,24210.0,36.6394,36.6394,36.6143,36.6143,24210.0
2017-12-21 11:15:00,43.7,43.71,43.68,43.7,17322.0,36.6143,36.6227,36.5975,36.6143,17322.0
2017-12-21 11:20:00,43.71,43.71,43.68,43.68,13902.0,36.6227,36.6227,36.5975,36.5975,13902.0
2017-12-21 11:25:00,43.69,43.72,43.68,43.7,27962.0,36.6059,36.631,36.5975,36.6143,27962.0
2017-12-21 11:30:00,43.71,43.72,43.69,43.72,42458.0,36.6227,36.631,36.6059,36.631,42458.0
2017-12-21 11:35:00,43.72,43.72,43.7,43.71,14362.0,36.631,36.631,36.6143,36.6227,14362.0
2017-12-21 11:40:00,43.71,43.71,43.69,43.7,12270.0,36.6227,36.6227,36.6059,36.6143,12270.0
2017-12-21 11:45:00,43.7,43.71,43.68,43.7,38542.0,36.6143,36.6227,36.5975,36.6143,38542.0
2017-12-21 11:50:00,43.7,43.71,43.68,43.68,12638.0,36.6143,36.6227,36.5975,36.5975,12638.0
2017-12-21 11:55:00,43.68,43.71,43.68,43.7,25320.0,36.5975,36.6227,36.5975,36.6143,25320.0
2017-12-21 12:00:00,43.7,43.72,43.68,43.71,34330.0,36.6143,36.631,36.5975,36.6227,34330.0
2017-12-21 12:05:00,43.71,43.71,43.7,43.71,17784.0,36.6227,36.6227,36.6143,36.6227,17784.0
2017-12-21 12:10:00,43.71,43.71,43.7,43.71,18840.0,36.6227,36.6227,36.6143,36.6227,18840.0
2017-12-21 12:15:00,43.71,43.71,43.69,43.69,15378.0,36.6227,36.6227,36.6059,36.6059,15378.0
2017-12-21 12:20:00,43.69,43.71,43.67,43.71,22086.0,36.6059,36.6227,36.5892,36.6227,22086.0
2017-12-21 12:25:00,43.71,43.71,43.68,43.69,15180.0,36.6227,36.6227,36.5975,36.6059,15180.0
2017-12-21 12:30:00,43.7,43.7,43.65,43.66,23842.0,36.6143,36.6143,36.5724,36.5808,23842.0
2017-12-21 12:35:00,43.66,43.67,43.6,43.62,95658.0,36.5808,36.5892,36.5305,36.5473,95658.0
2017-12-21 12:40:00,43.61,43.65,43.59,43.59,146716.0,36.5389,36.5724,36.5221,36.5221,146716.0
2017-12-21 12:45:00,43.58,43.61,43.53,43.54,82322.0,36.5137,36.5389,36.4719,36.4802,82322.0
2017-12-21 12:50:00,43.53,43.6,43.53,43.57,85928.0,36.4719,36.5305,36.4719,36.5054,85928.0
2017-12-21 12:55:00,43.56,43.59,43.56,43.56,128002.0,36.497,36.5221,36.497,36.497,128002.0
2017-12-21 13:00:00,43.56,43.59,43.56,43.58,134342.0,36.497,36.5221,36.497,36.5137,134342.0
2017-12-21 13:05:00,43.57,43.58,43.51,43.52,88062.0,36.5054,36.5137,36.4551,36.4635,88062.0
2017-12-21 13:10:00,43.52,43.6,43.51,43.57,118016.0,36.4635,36.5305,36.4551,36.5054,118016.0
2017-12-21 13:15:00,43.56,43.57,43.54,43.56,58602.0,36.497,36.5054,36.4802,36.497,58602.0
2017-12-21 13:20:00,43.56,43.56,43.53,43.55,23638.0,36.497,36.497,36.4719,36.4886,23638.0
2017-12-21 13:25:00,43.55,43.62,43.52,43.62,40148.0,36.4886,36.5473,36.4635,36.5473,40148.0
2017-12-21 13:30:00,43.63,43.65,43.58,43.64,54054.0,36.5556,36.5724,36.5137,36.564,54054.0
2017-12-21 13:35:00,43.65,43.68,43.62,43.66,41688.0,36.5724,36.5975,36.5473,36.5808,41688.0
2017-12-21 13:40:00,43.66,43.68,43.63,43.64,45590.0,36.5808,36.5975,36.5556,36.564,45590.0
2017-12-21 13:45:00,43.65,43.67,43.63,43.63,21448.0,36.5724,36.5892,36.5556,36.5556,21448.0
2017-12-21 13:50:00,43.63,43.65,43.63,43.63,19600.0,36.5556,36.5724,36.5556,36.5556,19600.0
2017-12-21 13:55:00,43.63,43.67,43.63,43.66,31160.0,36.5556,36.5892,36.5556,36.5808,31160.0
2017-12-21 14:00:00,43.67,43.67,43.65,43.66,25122.0,36.5892,36.5892,36.5724,36.5808,25122.0
2017-12-21 14:05:00,43.66,43.66,43.63,43.64,13656.0,36.5808,36.5808,36.5556,36.564,13656.0
2017-12-21 14:10:00,43.65,43.66,43.64,43.66,20146.0,36.5724,36.5808,36.564,36.5808,20146.0
2017-12-21 14:15:00,43.66,43.66,43.63,43.66,25130.0,36.5808,36.5808,36.5556,36.5808,25130.0
2017-12-21 14:20:00,43.66,43.66,43.63,43.66,22736.0,36.5808,36.5808,36.5556,36.5808,22736.0
2017-12-21 14:25:00,43.66,43.66,43.63,43.63,13748.0,36.5808,36.5808,36.5556,36.5556,13748.0
2017-12-21 14:30:00,43.63,43.67,43.63,43.64,31772.0,36.5556,36.5892,36.5556,36.564,31772.0
2017-12-21 14:35:00,43.63,43.65,43.63,43.64,5898.0,36.5556,36.5724,36.5556,36.564,5898.0
2017-12-21 14:40:00,43.65,43.65,43.61,43.63,31704.0,36.5724,36.5724,36.5389,36.5556,31704.0
2017-12-21 14:45:00,43.63,43.63,43.62,43.63,11828.0,36.5556,36.5556,36.5473,36.5556,11828.0
2017-12-21 14:50:00,43.63,43.63,43.63,43.63,30934.0,36.5556,36.5556,36.5556,36.5556,30934.0
2017-12-21 14:55:00,43.63,43.63,43.62,43.63,32864.0,36.5556,36.5556,36.5473,36.5556,32864.0
2017-12-21 15:00:00,43.63,43.64,43.62,43.63,34816.0,36.5556,36.564,36.5473,36.5556,34816.0
2017-12-21 15:05:00,43.63,43.63,43.62,43.63,16720.0,36.5556,36.5556,36.5473,36.5556,16720.0
2017-12-21 15:10:00,43.63,43.63,43.63,43.63,13094.0,36.5556,36.5556,36.5556,36.5556,13094.0
2017-12-21 15:15:00,43.63,43.63,43.56,43.58,51292.0,36.5556,36.5556,36.497,36.5137,51292.0
2017-12-21 15:20:00,43.59,43.62,43.58,43.6,19310.0,36.5221,36.5473,36.5137,36.5305,19310.0
2017-12-21 15:25:00,43.6,43.6,43.57,43.59,19488.0,36.5305,36.5305,36.5054,36.5221,19488.0
2017-12-21 15:30:00,43.59,43.6,43.59,43.6,25822.0,36.5221,36.5305,36.5221,36.5305,25822.0
2017-12-21 15:35:00,43.6,43.6,43.58,43.59,24932.0,36.5305,36.5305,36.5137,36.5221,24932.0
2017-12-21 15:40:00,43.59,43.6,43.58,43.6,68530.0,36.5221,36.5305,36.5137,36.5305,68530.0
2017-12-21 15:45:00,43.6,43.6,43.55,43.55,96928.0,36.5305,36.5305,36.4886,36.4886,96928.0
2017-12-21 15:50:00,43.55,43.59,43.55,43.55,55756.0,36.4886,36.5221,36.4886,36.4886,55756.0
2017-12-21 15:55:00,43.55,43.57,43.51,43.56,259392.0,36.4886,36.5054,36.4551,36.497,259392.0
2017-12-22 09:30:00,43.6,43.74,43.55,43.67,104304.0,36.5305,36.6478,36.4886,36.5892,104304.0
2017-12-22 09:35:00,43.68,43.74,43.67,43.72,45200.0,36.5975,36.6478,36.5892,36.631,45200.0
2017-12-22 09:40:00,43.73,43.75,43.63,43.66,55734.0,36.6394,36.6562,36.5556,36.5808,55734.0
2017-12-22 09:45:00,43.67,43.67,43.59,43.61,14252.0,36.5892,36.5892,36.5221,36.5389,14252.0
2017-12-22 09:50:00,43.61,43.65,43.59,43.63,9554.0,36.5389,36.5724,36.5221,36.5556,9554.0
2017-12-22 09:55:00,43.63,43.7,43.61,43.66,75074.0,36.5556,36.6143,36.5389,36.5808,75074.0
2017-12-22 10:00:00,43.66,43.74,43.64,43.72,47636.0,36.5808,36.6478,36.564,36.631,47636.0
2017-12-22 10:05:00,43.73,43.73,43.67,43.67,8392.0,36.6394,36.6394,36.5892,36.5892,8392.0
2017-12-22 10:10:00,43.67,43.68,43.62,43.63,10326.0,36.5892,36.5975,36.5473,36.5556,10326.0
2017-12-22 10:15:00,43.6,43.6,43.54,43.54,8048.0,36.5305,36.5305,36.4802,36.4802,8048.0
2017-12-22 10:20:00,43.54,43.57,43.54,43.56,8760.0,36.4802,36.5054,36.4802,36.497,8760.0
2017-12-22 10:25:00,43.55,43.56,43.5,43.5,10146.0,36.4886,36.497,36.4467,36.4467,10146.0
2017-12-22 10:30:00,43.51,43.52,43.49,43.49,13704.0,36.4551,36.4635,36.4383,36.4383,13704.0
2017-12-22 10:35:00,43.48,43.49,43.47,43.49,25400.0,36.43,36.4383,36.4216,36.4383,25400.0
2017-12-22 10:40:00,43.49,43.49,43.46,43.48,10018.0,36.4383,36.4383,36.4132,36.43,10018.0
2017-12-22 10:45:00,43.47,43.49,43.46,43.47,6302.0,36.4216,36.4383,36.4132,36.4216,6302.0
2017-12-22 10:50:00,43.47,43.48,43.44,43.48,13608.0,36.4216,36.43,36.3964,36.43,13608.0
2017-12-22 10:55:00,43.47,43.47,43.43,43.44,10976.0,36.4216,36.4216,36.3881,36.3964,10976.0
2017-12-22 11:00:00,43.45,43.5,43.45,43.5,15740.0,36.4048,36.4467,36.4048,36.4467,15740.0
2017-12-22 11:05:00,43.49,43.5,43.43,43.47,19752.0,36.4383,36.4467,36.3881,36.4216,19752.0
2017-12-22 11:10:00,43.48,43.52,43.47,43.49,8140.0,36.43,36.4635,36.4216,36.4383,8140.0
2017-12-22 11:15:00,43.51,43.52,43.47,43.48,5196.0,36.4551,36.4635,36.4216,36.43,5196.0
2017-12-22 11:20:00,43.48,43.48,43.44,43.48,11454.0,36.43,36.43,36.3964,36.43,11454.0
2017-12-22 11:25:00,43.46,43.47,43.45,43.45,8760.0,36.4132,36.4216,36.4048,36.4048,8760.0
2017-12-22 11:30:00,43.45,43.47,43.41,43.46,16032.0,36.4048,36.4216,36.3713,36.4132,16032.0
2017-12-22 11:35:00,43.46,43.48,43.45,43.48,8110.0,36.4132,36.43,36.4048,36.43,8110.0
2017-12-22 11:40:00,43.49,43.5,43.48,43.48,7202.0,36.4383,36.4467,36.43,36.43,7202.0
2017-12-22 11:45:00,43.49,43.52,43.49,43.51,10138.0,36.4383,36.4635,36.4383,36.4551,10138.0
2017-12-22 11:50:00,43.51,43.56,43.51,43.56,4320.0,36.4551,36.497,36.4551,36.497,4320.0
2017-12-22 11:55:00,43.56,43.56,43.53,43.54,11560.0,36.497,36.497,36.4719,36.4802,11560.0
2017-12-22 12:00:00,43.54,43.58,43.54,43.57,4510.0,36.4802,36.5137,36.4802,36.5054,4510.0
2017-12-22 12:05:00,43.58,43.58,43.56,43.56,4802.0,36.5137,36.5137,36.497,36.497,4802.0
2017-12-22 12:10:00,43.57,43.61,43.57,43.6,8436.0,36.5054,36.5389,36.5054,36.5305,8436.0
2017-12-22 12:15:00,43.6,43.63,43.6,43.62,11410.0,36.5305,36.5556,36.5305,36.5473,11410.0
2017-12-22 12:20:00,43.62,43.64,43.55,43.62,33326.0,36.5473,36.564,36.4886,36.5473,33326.0
2017-12-22 12:25:00,43.63,43.67,43.63,43.67,7740.0,36.5556,36.5892,36.5556,36.5892,7740.0
2017-12-22 12:30:00,43.67,43.67,43.66,43.67,11012.0,36.5892,36.5892,36.5808,36.5892,11012.0
2017-12-22 12:35:00,43.66,43.66,43.59,43.6,21096.0,36.5808,36.5808,36.5221,36.5305,21096.0
2017-12-22 12:40:00,43.6,43.6,43.57,43.58,8822.0,36.5305,36.5305,36.5054,36.5137,8822.0
2017-12-22 12:45:00,43.57,43.6,43.57,43.59,5548.0,36.5054,36.5305,36.5054,36.5221,5548.0
2017-12-22 12:50:00,43.59,43.6,43.55,43.57,15426.0,36.5221,36.5305,36.4886,36.5054,15426.0
2017-12-22 12:55:00,43.56,43.58,43.56,43.58,7210.0,36.497,36.5137,36.497,36.5137,7210.0
2017-12-22 13:00:00,43.59,43.6,43.58,43.58,9772.0,36.5221,36.5305,36.5137,36.5137,9772.0
2017-12-22 13:05:00,43.58,43.6,43.58,43.6,6564.0,36.5137,36.5305,36.5137,36.5305,6564.0
2017-12-22 13:10:00,43.6,43.6,43.59,43.6,6220.0,36.5305,36.5305,36.5221,36.5305,6220.0
2017-12-22 13:15:00,43.6,43.6,43.59,43.6,9076.0,36.5305,36.5305,36.5221,36.5305,9076.0
2017-12-22 13:20:00,43.59,43.62,43.59,43.61,9500.0,36.5221,36.5473,36.5221,36.5389,9500.0
2017-12-22 13:25:00,43.61,43.61,43.54,43.59,32486.0,36.5389,36.5389,36.4802,36.5221,32486.0
2017-12-22 13:30:00,43.59,43.59,43.58,43.59,7372.0,36.5221,36.5221,36.5137,36.5221,7372.0
2017-12-22 13:35:00,43.59,43.6,43.58,43.58,5802.0,36.5221,36.5305,36.5137,36.5137,5802.0
2017-12-22 13:40:00,43.58,43.6,43.57,43.6,6232.0,36.5137,36.5305,36.5054,36.5305,6232.0
2017-12-22 13:45:00,43.6,43.63,43.6,43.63,8726.0,36.5305,36.5556,36.5305,36.5556,8726.0
2017-12-22 13:50:00,43.63,43.63,43.6,43.6,23030.0,36.5556,36.5556,36.5305,36.5305,23030.0
2017-12-22 13:55:00,43.6,43.63,43.6,43.63,18616.0,36.5305,36.5556,36.5305,36.5556,18616.0
2017-12-22 14:00:00,43.63,43.63,43.61,43.62,10122.0,36.5556,36.5556,36.5389,36.5473,10122.0
2017-12-22 14:05:00,43.6,43.62,43.6,43.6,10210.0,36.5305,36.5473,36.5305,36.5305,10210.0
2017-12-22 14:10:00,43.6,43.61,43.59,43.6,12602.0,36.5305,36.5389,36.5221,36.5305,12602.0
2017-12-22 14:15:00,43.6,43.62,43.59,43.59,15718.0,36.5305,36.5473,36.5221,36.5221,15718.0
2017-12-22 14:20:00,43.59,43.62,43.59,43.6,13236.0,36.5221,36.5473,36.5221,36.5305,13236.0
2017-12-22 14:25:00,43.6,43.6,43.59,43.6,25708.0,36.5305,36.5305,36.5221,36.5305,25708.0
2017-12-22 14:30:00,43.6,43.6,43.59,43.6,10690.0,36.5305,36.5305,36.5221,36.5305,10690.0
2017-12-22 14:35:00,43.59,43.6,43.59,43.6,8778.0,36.5221,36.5305,36.5221,36.5305,8778.0
2017-12-22 14:40:00,43.6,43.61,43.59,43.59,12744.0,36.5305,36.5389,36.5221,36.5221,12744.0
2017-12-22 14:45:00,43.6,43.6,43.59,43.6,13742.0,36.5305,36.5305,36.5221,36.5305,13742.0
2017-12-22 14:50:00,43.6,43.6,43.59,43.59,17788.0,36.5305,36.5305,36.5221,36.5221,17788.0
2017-12-22 14:55:00,43.59,43.59,43.58,43.59,7526.0,36.5221,36.5221,36.5137,36.5221,7526.0
2017-12-22 15:00:00,43.59,43.59,43.56,43.56,10658.0,36.5221,36.5221,36.497,36.497,10658.0
2017-12-22 15:05:00,43.56,43.59,43.56,43.58,11526.0,36.497,36.5221,36.497,36.5137,11526.0
2017-12-22 15:10:00,43.58,43.6,43.58,43.59,10506.0,36.5137,36.5305,36.5137,36.5221,10506.0
2017-12-22 15:15:00,43.59,43.59,43.56,43.56,14554.0,36.5221,36.5221,36.497,36.497,14554.0
2017-12-22 15:20:00,43.56,43.56,43.54,43.54,11710.0,36.497,36.497,36.4802,36.4802,11710.0
2017-12-22 15:25:00,43.55,43.58,43.55,43.57,15480.0,36.4886,36.5137,36.4886,36.5054,15480.0
2017-12-22 15:30:00,43.57,43.58,43.56,43.57,21598.0,36.5054,36.5137,36.497,36.5054,21598.0
2017-12-22 15:35:00,43.57,43.6,43.56,43.59,21888.0,36.5054,36.5305,36.497,36.5221,21888.0
2017-12-22 15:40:00,43.59,43.59,43.57,43.57,42322.0,36.5221,36.5221,36.5054,36.5054,42322.0
2017-12-22 15:45:00,43.57,43.58,43.56,43.56,59966.0,36.5054,36.5137,36.497,36.497,59966.0
2017-12-22 15:50:00,43.56,43.59,43.52,43.58,97186.0,36.497,36.5221,36.4635,36.5137,97186.0
2017-12-22 15:55:00,43.57,43.63,43.56,43.61,249520.0,36.5054,36.5556,36.497,36.5389,249520.0
2017-12-26 09:30:00,43.66,43.77,43.65,43.68,25140.0,36.5808,36.6729,36.5724,36.5975,25140.0
2017-12-26 09:35:00,43.72,43.85,43.68,43.82,11300.0,36.631,36.74,36.5975,36.7148,11300.0
2017-12-26 09:40:00,43.84,43.94,43.84,43.92,14878.0,36.7316,36.8154,36.7316,36.7986,14878.0
2017-12-26 09:45:00,43.9,43.93,43.88,43.92,7292.0,36.7819,36.807,36.7651,36.7986,7292.0
2017-12-26 09:50:00,43.92,43.93,43.9,43.9,8170.0,36.7986,36.807,36.7819,36.7819,8170.0
2017-12-26 09:55:00,43.88,43.89,43.85,43.85,5664.0,36.7651,36.7735,36.74,36.74,5664.0
2017-12-26 10:00:00,43.81,43.82,43.79,43.82,7142.0,36.7065,36.7148,36.6897,36.7148,7142.0
2017-12-26 10:05:00,43.82,43.83,43.78,43.79,10054.0,36.7148,36.7232,36.6813,36.6897,10054.0
2017-12-26 10:10:00,43.8,43.81,43.79,43.8,4242.0,36.6981,36.7065,36.6897,36.6981,4242.0
2017-12-26 10:15:00,43.81,43.81,43.76,43.79,9516.0,36.7065,36.7065,36.6646,36.6897,9516.0
2017-12-26 10:20:00,43.79,43.79,43.77,43.77,2330.0,36.6897,36.6897,36.6729,36.6729,2330.0
2017-12-26 10:25:00,43.78,43.78,43.74,43.76,12214.0,36.6813,36.6813,36.6478,36.6646,12214.0
2017-12-26 10:30:00,43.77,43.79,43.77,43.79,5750.0,36.6729,36.6897,36.6729,36.6897,5750.0
2017-12-26 10:35:00,43.79,43.82,43.77,43.77,12228.0,36.6897,36.7148,36.6729,36.6729,12228.0
2017-12-26 10:40:00,43.77,43.77,43.71,43.71,6812.0,36.6729,36.6729,36.6227,36.6227,6812.0
2017-12-26 10:45:00,43.71,43.71,43.65,43.7,27182.0,36.6227,36.6227,36.5724,36.6143,27182.0
2017-12-26 10:50:00,43.69,43.69,43.67,43.68,1058.0,36.6059,36.6059,36.5892,36.5975,1058.0
2017-12-26 10:55:00,43.69,43.69,43.64,43.64,9680.0,36.6059,36.6059,36.564,36.564,9680.0
2017-12-26 11:00:00,43.63,43.65,43.63,43.64,2956.0,36.5556,36.5724,36.5556,36.564,2956.0
2017-12-26 11:05:00,43.63,43.65,43.61,43.65,3926.0,36.5556,36.5724,36.5389,36.5724,3926.0
2017-12-26 11:10:00,43.68,43.7,43.67,43.69,3000.0,36.5975,36.6143,36.5892,36.6059,3000.0
2017-12-26 11:15:00,43.69,43.69,43.67,43.68,3236.0,36.6059,36.6059,36.5892,36.5975,3236.0
2017-12-26 11:20:00,43.69,43.7,43.67,43.7,7200.0,36.6059,36.6143,36.5892,36.6143,7200.0
2017-12-26 11:25:00,43.73,43.74,43.72,43.73,4200.0,36.6394,36.6478,36.631,36.6394,4200.0
2017-12-26 11:30:00,43.74,43.74,43.7,43.7,4798.0,36.6478,36.6478,36.6143,36.6143,4798.0
2017-12-26 11:35:00,43.7,43.71,43.7,43.71,2890.0,36.6143,36.6227,36.6143,36.6227,2890.0
2017-12-26 11:40:00,43.7,43.7,43.67,43.69,5952.0,36.6143,36.6143,36.5892,36.6059,5952.0
2017-12-26 11:45:00,43.7,43.72,43.66,43.7,7770.0,36.6143,36.631,36.5808,36.6143,7770.0
2017-12-26 11:50:00,43.69,43.72,43.68,43.72,6076.0,36.6059,36.631,36.5975,36.631,6076.0
2017-12-26 11:55:00,43.73,43.74,43.73,43.74,5328.0,36.6394,36.6478,36.6394,36.6478,5328.0
2017-12-26 12:00:00,43.74,43.74,43.72,43.72,9368.0,36.6478,36.6478,36.631,36.631,9368.0
2017-12-26 12:05:00,43.73,43.73,43.71,43.72,8248.0,36.6394,36.6394,36.6227,36.631,8248.0
2017-12-26 12:10:00,43.73,43.74,43.73,43.74,10882.0,36.6394,36.6478,36.6394,36.6478,10882.0
2017-12-26 12:15:00,43.74,43.76,43.74,43.74,5608.0,36.6478,36.6646,36.6478,36.6478,5608.0
2017-12-26 12:20:00,43.74,43.76,43.74,43.74,7180.0,36.6478,36.6646,36.6478,36.6478,7180.0
2017-12-26 12:25:00,43.75,43.76,43.74,43.76,12668.0,36.6562,36.6646,36.6478,36.6646,12668.0
2017-12-26 12:30:00,43.76,43.77,43.76,43.77,29800.0,36.6646,36.6729,36.6646,36.6729,29800.0
2017-12-26 12:35:00,43.77,43.77,43.76,43.76,12426.0,36.6729,36.6729,36.6646,36.6646,12426.0
2017-12-26 12:40:00,43.76,43.77,43.76,43.77,13800.0,36.6646,36.6729,36.6646,36.6729,13800.0
2017-12-26 12:45:00,43.77,43.81,43.77,43.8,21052.0,36.6729,36.7065,36.6729,36.6981,21052.0
2017-12-26 12:50:00,43.8,43.81,43.76,43.77,15716.0,36.6981,36.7065,36.6646,36.6729,15716.0
2017-12-26 12:55:00,43.78,43.81,43.78,43.81,20082.0,36.6813,36.7065,36.6813,36.7065,20082.0
2017-12-26 13:00:00,43.81,43.82,43.81,43.82,12612.0,36.7065,36.7148,36.7065,36.7148,12612.0
2017-12-26 13:05:00,43.82,43.83,43.81,43.81,12498.0,36.7148,36.7232,36.7065,36.7065,12498.0
2017-12-26 13:10:00,43.81,43.85,43.81,43.85,26454.0,36.7065,36.74,36.7065,36.74,26454.0
2017-12-26 13:15:00,43.85,43.86,43.81,43.81,20652.0,36.74,36.7483,36.7065,36.7065,20652.0
2017-12-26 13:20:00,43.81,43.81,43.75,43.77,29410.0,36.7065,36.7065,36.6562,36.6729,29410.0
2017-12-26 13:25:00,43.77,43.78,43.76,43.78,9130.0,36.6729,36.6813,36.6646,36.6813,9130.0
2017-12-26 13:30:00,43.79,43.82,43.79,43.81,11814.0,36.6897,36.7148,36.6897,36.7065,11814.0
2017-12-26 13:35:00,43.82,43.82,43.8,43.8,10146.0,36.7148,36.7148,36.6981,36.6981,10146.0
2017-12-26 13:40:00,43.8,43.81,43.8,43.81,6836.0,36.6981,36.7065,36.6981,36.7065,6836.0
2017-12-26 13:45:00,43.77,43.79,43.77,43.78,7470.0,36.6729,36.6897,36.6729,36.6813,7470.0
2017-12-26 13:50:00,43.79,43.8,43.79,43.8,6156.0,36.6897,36.6981,36.6897,36.6981,6156.0
2017-12-26 13:55:00,43.8,43.8,43.78,43.78,2878.0,36.6981,36.6981,36.6813,36.6813,2878.0
2017-12-26 14:00:00,43.79,43.79,43.77,43.77,6816.0,36.6897,36.6897,36.6729,36.6729,6816.0
2017-12-26 14:05:00,43.77,43.77,43.76,43.76,6354.0,36.6729,36.6729,36.6646,36.6646,6354.0
2017-12-26 14:10:00,43.76,43.76,43.74,43.74,21894.0,36.6646,36.6646,36.6478,36.6478,21894.0
2017-12-26 14:15:00,43.75,43.83,43.74,43.81,12640.0,36.6562,36.7232,36.6478,36.7065,12640.0
2017-12-26 14:20:00,43.82,43.83,43.81,43.83,10538.0,36.7148,36.7232,36.7065,36.7232,10538.0
2017-12-26 14:25:00,43.82,43.83,43.81,43.82,3298.0,36.7148,36.7232,36.7065,36.7148,3298.0
2017-12-26 14:30:00,43.83,43.83,43.82,43.83,12658.0,36.7232,36.7232,36.7148,36.7232,12658.0
2017-12-26 14:35:00,43.82,43.83,43.82,43.83,12512.0,36.7148,36.7232,36.7148,36.7232,12512.0
2017-12-26 14:40:00,43.83,43.85,43.83,43.85,19106.0,36.7232,36.74,36.7232,36.74,19106.0
2017-12-26 14:45:00,43.85,43.87,43.85,43.86,9756.0,36.74,36.7567,36.74,36.7483,9756.0
2017-12-26 14:50:00,43.87,43.87,43.85,43.86,29360.0,36.7567,36.7567,36.74,36.7483,29360.0
2017-12-26 14:55:00,43.85,43.88,43.85,43.86,21010.0,36.74,36.7651,36.74,36.7483,21010.0
2017-12-26 15:00:00,43.85,43.85,43.83,43.85,11478.0,36.74,36.74,36.7232,36.74,11478.0
2017-12-26 15:05:00,43.84,43.85,43.83,43.84,17164.0,36.7316,36.74,36.7232,36.7316,17164.0
2017-12-26 15:10:00,43.84,43.84,43.83,43.84,10604.0,36.7316,36.7316,36.7232,36.7316,10604.0
2017-12-26 15:15:00,43.84,43.85,43.84,43.84,19366.0,36.7316,36.74,36.7316,36.7316,19366.0
2017-12-26 15:20:00,43.84,43.85,43.82,43.82,18568.0,36.7316,36.74,36.7148,36.7148,18568.0
2017-12-26 15:25:00,43.83,43.83,43.81,43.81,13478.0,36.7232,36.7232,36.7065,36.7065,13478.0
2017-12-26 15:30:00,43.81,43.83,43.81,43.81,20394.0,36.7065,36.7232,36.7065,36.7065,20394.0
2017-12-26 15:35:00,43.81,43.82,43.79,43.8,27498.0,36.7065,36.7148,36.6897,36.6981,27498.0
2017-12-26 15:40:00,43.8,43.81,43.8,43.81,15788.0,36.6981,36.7065,36.6981,36.7065,15788.0
2017-12-26 15:45:00,43.81,43.84,43.81,43.84,26944.0,36.7065,36.7316,36.7065,36.7316,26944.0
2017-12-26 15:50:00,43.84,43.84,43.82,43.83,53118.0,36.7316,36.7316,36.7148,36.7232,53118.0
2017-12-26 15:55:00,43.83,43.83,43.8,43.83,78288.0,36.7232,36.7232,36.6981,36.7232,78288.0
2017-12-27 09:30:00,43.76,43.86,43.72,43.79,33694.0,36.6646,36.7483,36.631,36.6897,33694.0
2017-12-27 09:35:00,43.79,43.82,43.72,43.74,12670.0,36.6897,36.7148,36.631,36.6478,12670.0
2017-12-27 09:40:00,43.74,43.84,43.7,43.81,16142.0,36.6478,36.7316,36.6143,36.7065,16142.0
2017-12-27 09:45:00,43.78,43.82,43.76,43.78,13752.0,36.6813,36.7148,36.6646,36.6813,13752.0
2017-12-27 09:50:00,43.77,43.8,43.76,43.77,5414.0,36.6729,36.6981,36.6646,36.6729,5414.0
2017-12-27 09:55:00,43.77,43.79,43.76,43.79,14936.0,36.6729,36.6897,36.6646,36.6897,14936.0
2017-12-27 10:00:00,43.8,43.81,43.76,43.77,12236.0,36.6981,36.7065,36.6646,36.6729,12236.0
2017-12-27 10:05:00,43.77,43.84,43.77,43.81,15184.0,36.6729,36.7316,36.6729,36.7065,15184.0
2017-12-27 10:10:00,43.82,43.82,43.72,43.76,35944.0,36.7148,36.7148,36.631,36.6646,35944.0
2017-12-27 10:15:00,43.75,43.88,43.74,43.79,29346.0,36.6562,36.7651,36.6478,36.6897,29346.0
2017-12-27 10:20:00,43.78,43.81,43.78,43.81,20810.0,36.6813,36.7065,36.6813,36.7065,20810.0
2017-12-27 10:25:00,43.81,43.81,43.76,43.79,10760.0,36.7065,36.7065,36.6646,36.6897,10760.0
2017-12-27 10:30:00,43.79,43.8,43.78,43.79,4200.0,36.6897,36.6981,36.6813,36.6897,4200.0
2017-12-27 10:35:00,43.8,43.8,43.77,43.79,9386.0,36.6981,36.6981,36.6729,36.6897,9386.0
2017-12-27 10:40:00,43.8,43.84,43.8,43.84,50756.0,36.6981,36.7316,36.6981,36.7316,50756.0
2017-12-27 10:45:00,43.84,43.85,43.8,43.85,20682.0,36.7316,36.74,36.6981,36.74,20682.0
2017-12-27 10:50:00,43.85,43.87,43.83,43.86,63910.0,36.74,36.7567,36.7232,36.7483,63910.0
2017-12-27 10:55:00,43.86,43.88,43.86,43.88,23326.0,36.7483,36.7651,36.7483,36.7651,23326.0
2017-12-27 11:00:00,43.88,43.9,43.87,43.88,50044.0,36.7651,36.7819,36.7567,36.7651,50044.0
2017-12-27 11:05:00,43.87,43.9,43.87,43.9,21850.0,36.7567,36.7819,36.7567,36.7819,21850.0
2017-12-27 11:10:00,43.9,43.91,43.88,43.91,39162.0,36.7819,36.7902,36.7651,36.7902,39162.0
2017-12-27 11:15:00,43.9,43.99,43.9,43.99,31562.0,36.7819,36.8573,36.7819,36.8573,31562.0
2017-12-27 11:20:00,43.99,44.06,43.98,44.04,27068.0,36.8573,36.9159,36.8489,36.8992,27068.0
2017-12-27 11:25:00,44.04,44.04,43.97,44.01,24864.0,36.8992,36.8992,36.8405,36.874,24864.0
2017-12-27 11:30:00,44.01,44.05,43.98,44.02,55548.0,36.874,36.9075,36.8489,36.8824,55548.0
2017-12-27 11:35:00,44.01,44.02,43.99,44.01,12416.0,36.874,36.8824,36.8573,36.874,12416.0
2017-12-27 11:40:00,44.01,44.01,43.94,43.94,24380.0,36.874,36.874,36.8154,36.8154,24380.0
2017-12-27 11:45:00,43.95,43.95,43.91,43.91,13066.0,36.8238,36.8238,36.7902,36.7902,13066.0
2017-12-27 11:50:00,43.91,43.97,43.91,43.92,17592.0,36.7902,36.8405,36.7902,36.7986,17592.0
2017-12-27 11:55:00,43.93,43.97,43.91,43.97,24060.0,36.807,36.8405,36.7902,36.8405,24060.0
2017-12-27 12:00:00,43.96,43.98,43.95,43.95,13698.0,36.8321,36.8489,36.8238,36.8238,13698.0
2017-12-27 12:05:00,43.97,43.97,43.96,43.97,12042.0,36.8405,36.8405,36.8321,36.8405,12042.0
2017-12-27 12:10:00,43.98,43.98,43.95,43.95,14402.0,36.8489,36.8489,36.8238,36.8238,14402.0
2017-12-27 12:15:00,43.96,43.97,43.94,43.94,9512.0,36.8321,36.8405,36.8154,36.8154,9512.0
2017-12-27 12:20:00,43.94,43.95,43.91,43.91,13152.0,36.8154,36.8238,36.7902,36.7902,13152.0
2017-12-27 12:25:00,43.92,43.96,43.92,43.95,12634.0,36.7986,36.8321,36.7986,36.8238,12634.0
2017-12-27 12:30:00,43.94,43.95,43.92,43.92,6452.0,36.8154,36.8238,36.7986,36.7986,6452.0
2017-12-27 12:35:00,43.91,43.93,43.9,43.91,2918.0,36.7902,36.807,36.7819,36.7902,2918.0
2017-12-27 12:40:00,43.89,43.9,43.87,43.88,5018.0,36.7735,36.7819,36.7567,36.7651,5018.0
2017-12-27 12:45:00,43.88,43.9,43.87,43.87,3008.0,36.7651,36.7819,36.7567,36.7567,3008.0
2017-12-27 12:50:00,43.86,43.88,43.86,43.88,2600.0,36.7483,36.7651,36.7483,36.7651,2600.0
2017-12-27 12:55:00,43.88,43.88,43.87,43.87,5090.0,36.7651,36.7651,36.7567,36.7567,5090.0
2017-12-27 13:00:00,43.88,43.91,43.88,43.91,6452.0,36.7651,36.7902,36.7651,36.7902,6452.0
2017-12-27 13:05:00,43.91,43.92,43.9,43.91,4040.0,36.7902,36.7986,36.7819,36.7902,4040.0
2017-12-27 13:10:00,43.92,43.92,43.87,43.88,5330.0,36.7986,36.7986,36.7567,36.7651,5330.0
2017-12-27 13:15:00,43.88,43.88,43.85,43.85,14552.0,36.7651,36.7651,36.74,36.74,14552.0
2017-12-27 13:20:00,43.85,43.87,43.84,43.86,2990.0,36.74,36.7567,36.7316,36.7483,2990.0
2017-12-27 13:25:00,43.87,43.88,43.86,43.87,2826.0,36.7567,36.7651,36.7483,36.7567,2826.0
2017-12-27 13:30:00,43.85,43.86,43.83,43.83,3830.0,36.74,36.7483,36.7232,36.7232,3830.0
2017-12-27 13:35:00,43.84,43.87,43.83,43.87,6304.0,36.7316,36.7567,36.7232,36.7567,6304.0
2017-12-27 13:40:00,43.87,43.87,43.85,43.85,9268.0,36.7567,36.7567,36.74,36.74,9268.0
2017-12-27 13:45:00,43.85,43.86,43.82,43.84,16150.0,36.74,36.7483,36.7148,36.7316,16150.0
2017-12-27 13:50:00,43.85,43.87,43.85,43.85,4400.0,36.74,36.7567,36.74,36.74,4400.0
2017-12-27 13:55:00,43.85,43.87,43.84,43.84,9802.0,36.74,36.7567,36.7316,36.7316,9802.0
2017-12-27 14:00:00,43.84,43.84,43.83,43.83,4400.0,36.7316,36.7316,36.7232,36.7232,4400.0
2017-12-27 14:05:00,43.83,43.84,43.83,43.83,4894.0,36.7232,36.7316,36.7232,36.7232,4894.0
2017-12-27 14:10:00,43.85,43.85,43.83,43.84,7558.0,36.74,36.74,36.7232,36.7316,7558.0
2017-12-27 14:15:00,43.84,43.84,43.79,43.8,11092.0,36.7316,36.7316,36.6897,36.6981,11092.0
2017-12-27 14:20:00,43.8,43.81,43.78,43.79,7164.0,36.6981,36.7065,36.6813,36.6897,7164.0
2017-12-27 14:25:00,43.79,43.81,43.79,43.81,3830.0,36.6897,36.7065,36.6897,36.7065,3830.0
2017-12-27 14:30:00,43.82,43.83,43.81,43.82,10662.0,36.7148,36.7232,36.7065,36.7148,10662.0
2017-12-27 14:35:00,43.82,43.82,43.8,43.8,3600.0,36.7148,36.7148,36.6981,36.6981,3600.0
2017-12-27 14:40:00,43.8,43.8,43.77,43.77,9880.0,36.6981,36.6981,36.6729,36.6729,9880.0
2017-12-27 14:45:00,43.78,43.8,43.77,43.8,6148.0,36.6813,36.6981,36.6729,36.6981,6148.0
2017-12-27 14:50:00,43.79,43.81,43.78,43.81,7562.0,36.6897,36.7065,36.6813,36.7065,7562.0
2017-12-27 14:55:00,43.82,43.83,43.8,43.82,11096.0,36.7148,36.7232,36.6981,36.7148,11096.0
2017-12-27 15:00:00,43.82,43.84,43.82,43.82,14118.0,36.7148,36.7316,36.7148,36.7148,14118.0
2017-12-27 15:05:00,43.82,43.83,43.81,43.82,7304.0,36.7148,36.7232,36.7065,36.7148,7304.0
2017-12-27 15:10:00,43.82,43.83,43.82,43.82,6568.0,36.7148,36.7232,36.7148,36.7148,6568.0
2017-12-27 15:15:00,43.83,43.83,43.82,43.82,7544.0,36.7232,36.7232,36.7148,36.7148,7544.0
2017-12-27 15:20:00,43.81,43.81,43.81,43.81,5954.0,36.7065,36.7065,36.7065,36.7065,5954.0
2017-12-27 15:25:00,43.8,43.81,43.79,43.8,13784.0,36.6981,36.7065,36.6897,36.6981,13784.0
2017-12-27 15:30:00,43.81,43.82,43.8,43.82,10790.0,36.7065,36.7148,36.6981,36.7148,10790.0
2017-12-27 15:35:00,43.82,43.83,43.79,43.79,28904.0,36.7148,36.7232,36.6897,36.6897,28904.0
2017-12-27 15:40:00,43.8,43.82,43.79,43.81,15426.0,36.6981,36.7148,36.6897,36.7065,15426.0
2017-12-27 15:45:00,43.81,43.83,43.8,43.81,52340.0,36.7065,36.7232,36.6981,36.7065,52340.0
2017-12-27 15:50:00,43.81,43.84,43.8,43.82,35410.0,36.7065,36.7316,36.6981,36.7148,35410.0
2017-12-27 15:55:00,43.83,43.85,43.82,43.85,80064.0,36.7232,36.74,36.7148,36.74,80064.0
2017-12-28 09:30:00,44.0,44.0,43.79,43.93,35240.0,36.8656,36.8656,36.6897,36.807,35240.0
2017-12-28 09:35:00,43.91,43.93,43.83,43.87,6928.0,36.7902,36.807,36.7232,36.7567,6928.0
2017-12-28 09:40:00,43.9,43.96,43.9,43.9,10546.0,36.7819,36.8321,36.7819,36.7819,10546.0
2017-12-28 09:45:00,43.92,43.95,43.9,43.9,7986.0,36.7986,36.8238,36.7819,36.7819,7986.0
2017-12-28 09:50:00,43.91,43.97,43.91,43.97,9340.0,36.7902,36.8405,36.7902,36.8405,9340.0
2017-12-28 09:55:00,43.96,44.02,43.96,44.02,8400.0,36.8321,36.8824,36.8321,36.8824,8400.0
2017-12-28 10:00:00,44.02,44.08,44.02,44.08,6110.0,36.8824,36.9327,36.8824,36.9327,6110.0
2017-12-28 10:05:00,44.08,44.1,44.07,44.08,14368.0,36.9327,36.9494,36.9243,36.9327,14368.0
2017-12-28 10:10:00,44.08,44.08,44.06,44.07,8000.0,36.9327,36.9327,36.9159,36.9243,8000.0
2017-12-28 10:15:00,44.06,44.07,44.02,44.02,13830.0,36.9159,36.9243,36.8824,36.8824,13830.0
2017-12-28 10:20:00,44.04,44.04,44.02,44.02,9196.0,36.8992,36.8992,36.8824,36.8824,9196.0
2017-12-28 10:25:00,44.02,44.02,43.94,43.95,37338.0,36.8824,36.8824,36.8154,36.8238,37338.0
2017-12-28 10:30:00,43.96,43.96,43.94,43.94,15372.0,36.8321,36.8321,36.8154,36.8154,15372.0
2017-12-28 10:35:00,43.94,43.96,43.94,43.96,4388.0,36.8154,36.8321,36.8154,36.8321,4388.0
2017-12-28 10:40:00,43.94,43.97,43.94,43.97,4820.0,36.8154,36.8405,36.8154,36.8405,4820.0
2017-12-28 10:45:00,43.99,44.01,43.94,43.95,5044.0,36.8573,36.874,36.8154,36.8238,5044.0
2017-12-28 10:50:00,43.95,43.95,43.92,43.95,5600.0,36.8238,36.8238,36.7986,36.8238,5600.0
2017-12-28 10:55:00,43.95,43.95,43.92,43.92,17462.0,36.8238,36.8238,36.7986,36.7986,17462.0
2017-12-28 11:00:00,43.93,43.94,43.9,43.9,11638.0,36.807,36.8154,36.7819,36.7819,11638.0
2017-12-28 11:05:00,43.89,43.89,43.87,43.88,11804.0,36.7735,36.7735,36.7567,36.7651,11804.0
2017-12-28 11:10:00,43.9,43.9,43.87,43.87,4016.0,36.7819,36.7819,36.7567,36.7567,4016.0
2017-12-28 11:15:00,43.86,43.88,43.85,43.87,11606.0,36.7483,36.7651,36.74,36.7567,11606.0
2017-12-28 11:20:00,43.88,43.88,43.88,43.88,800.0,36.7651,36.7651,36.7651,36.7651,800.0
2017-12-28 11:25:00,43.88,43.9,43.86,43.9,13396.0,36.7651,36.7819,36.7483,36.7819,13396.0
2017-12-28 11:30:00,43.88,43.88,43.87,43.88,4778.0,36.7651,36.7651,36.7567,36.7651,4778.0
2017-12-28 11:35:00,43.9,43.9,43.88,43.88,6652.0,36.7819,36.7819,36.7651,36.7651,6652.0
2017-12-28 11:40:00,43.9,43.92,43.88,43.88,7400.0,36.7819,36.7986,36.7651,36.7651,7400.0
2017-12-28 11:45:00,43.88,43.9,43.88,43.9,7188.0,36.7651,36.7819,36.7651,36.7819,7188.0
2017-12-28 11:50:00,43.9,43.9,43.89,43.9,2602.0,36.7819,36.7819,36.7735,36.7819,2602.0
2017-12-28 11:55:00,43.92,43.94,43.92,43.92,4858.0,36.7986,36.8154,36.7986,36.7986,4858.0
2017-12-28 12:00:00,43.94,43.94,43.92,43.92,2202.0,36.8154,36.8154,36.7986,36.7986,2202.0
2017-12-28 12:05:00,43.91,43.92,43.91,43.91,14236.0,36.7902,36.7986,36.7902,36.7902,14236.0
2017-12-28 12:10:00,43.91,43.92,43.9,43.92,1760.0,36.7902,36.7986,36.7819,36.7986,1760.0
2017-12-28 12:15:00,43.91,43.92,43.9,43.91,12004.0,36.7902,36.7986,36.7819,36.7902,12004.0
2017-12-28 12:20:00,43.91,43.91,43.91,43.91,3800.0,36.7902,36.7902,36.7902,36.7902,3800.0
2017-12-28 12:25:00,43.9,43.93,43.9,43.93,3806.0,36.7819,36.807,36.7819,36.807,3806.0
2017-12-28 12:30:00,43.91,43.92,43.91,43.92,602.0,36.7902,36.7986,36.7902,36.7986,602.0
2017-12-28 12:35:00,43.92,43.93,43.91,43.93,2688.0,36.7986,36.807,36.7902,36.807,2688.0
2017-12-28 12:40:00,43.93,43.94,43.93,43.93,3886.0,36.807,36.8154,36.807,36.807,3886.0
2017-12-28 12:45:00,43.94,43.95,43.92,43.94,4240.0,36.8154,36.8238,36.7986,36.8154,4240.0
2017-12-28 12:50:00,43.95,43.95,43.93,43.94,10194.0,36.8238,36.8238,36.807,36.8154,10194.0
2017-12-28 12:55:00,43.93,43.95,43.93,43.95,3302.0,36.807,36.8238,36.807,36.8238,3302.0
2017-12-28 13:00:00,43.96,44.01,43.95,44.01,8388.0,36.8321,36.874,36.8238,36.874,8388.0
2017-12-28 13:05:00,43.99,44.02,43.99,44.02,6496.0,36.8573,36.8824,36.8573,36.8824,6496.0
2017-12-28 13:10:00,44.01,44.04,44.01,44.04,7050.0,36.874,36.8992,36.874,36.8992,7050.0
2017-12-28 13:15:00,44.03,44.04,43.99,44.0,19150.0,36.8908,36.8992,36.8573,36.8656,19150.0
2017-12-28 13:20:00,43.99,44.02,43.98,44.02,12214.0,36.8573,36.8824,36.8489,36.8824,12214.0
2017-12-28 13:25:00,44.02,44.03,44.01,44.02,3040.0,36.8824,36.8908,36.874,36.8824,3040.0
2017-12-28 13:30:00,44.01,44.02,44.01,44.02,2900.0,36.874,36.8824,36.874,36.8824,2900.0
2017-12-28 13:35:00,44.02,44.02,44.01,44.01,3176.0,36.8824,36.8824,36.874,36.874,3176.0
2017-12-28 13:40:00,44.01,44.02,44.0,44.01,3604.0,36.874,36.8824,36.8656,36.874,3604.0
2017-12-28 13:45:00,44.01,44.02,43.99,44.0,9942.0,36.874,36.8824,36.8573,36.8656,9942.0
2017-12-28 13:50:00,44.01,44.03,44.01,44.02,11330.0,36.874,36.8908,36.874,36.8824,11330.0
2017-12-28 13:55:00,44.02,44.03,44.01,44.01,7642.0,36.8824,36.8908,36.874,36.874,7642.0
2017-12-28 14:00:00,44.0,44.04,44.0,44.04,9042.0,36.8656,36.8992,36.8656,36.8992,9042.0
2017-12-28 14:05:00,44.04,44.07,43.98,43.99,47532.0,36.8992,36.9243,36.8489,36.8573,47532.0
2017-12-28 14:10:00,43.99,44.0,43.98,43.99,8288.0,36.8573,36.8656,36.8489,36.8573,8288.0
2017-12-28 14:15:00,43.99,44.0,43.98,44.0,11538.0,36.8573,36.8656,36.8489,36.8656,11538.0
2017-12-28 14:20:00,44.0,44.01,43.98,43.99,11304.0,36.8656,36.874,36.8489,36.8573,11304.0
2017-12-28 14:25:00,43.99,44.02,43.99,44.01,6568.0,36.8573,36.8824,36.8573,36.874,6568.0
2017-12-28 14:30:00,44.02,44.02,44.0,44.01,7634.0,36.8824,36.8824,36.8656,36.874,7634.0
2017-12-28 14:35:00,44.01,44.02,44.0,44.02,9290.0,36.874,36.8824,36.8656,36.8824,9290.0
2017-12-28 14:40:00,44.02,44.02,44.01,44.01,11500.0,36.8824,36.8824,36.874,36.874,11500.0
2017-12-28 14:45:00,44.01,44.04,43.99,44.02,11990.0,36.874,36.8992,36.8573,36.8824,11990.0
2017-12-28 14:50:00,44.02,44.05,44.01,44.05,18936.0,36.8824,36.9075,36.874,36.9075,18936.0
2017-12-28 14:55:00,44.04,44.05,44.02,44.05,15854.0,36.8992,36.9075,36.8824,36.9075,15854.0
2017-12-28 15:00:00,44.04,44.05,44.01,44.01,5418.0,36.8992,36.9075,36.874,36.874,5418.0
2017-12-28 15:05:00,44.01,44.02,44.01,44.02,11096.0,36.874,36.8824,36.874,36.8824,11096.0
2017-12-28 15:10:00,44.02,44.05,44.02,44.05,8898.0,36.8824,36.9075,36.8824,36.9075,8898.0
2017-12-28 15:15:00,44.04,44.06,44.02,44.02,25104.0,36.8992,36.9159,36.8824,36.8824,25104.0
2017-12-28 15:20:00,44.02,44.03,44.02,44.02,11248.0,36.8824,36.8908,36.8824,36.8824,11248.0
2017-12-28 15:25:00,44.02,44.07,44.02,44.07,22782.0,36.8824,36.9243,36.8824,36.9243,22782.0
2017-12-28 15:30:00,44.06,44.08,44.06,44.08,17788.0,36.9159,36.9327,36.9159,36.9327,17788.0
2017-12-28 15:35:00,44.08,44.1,44.07,44.09,23048.0,36.9327,36.9494,36.9243,36.9411,23048.0
2017-12-28 15:40:00,44.09,44.15,44.09,44.15,50636.0,36.9411,36.9913,36.9411,36.9913,50636.0
2017-12-28 15:45:00,44.15,44.15,44.07,44.08,45294.0,36.9913,36.9913,36.9243,36.9327,45294.0
2017-12-28 15:50:00,44.08,44.09,44.07,44.08,33916.0,36.9327,36.9411,36.9243,36.9327,33916.0
2017-12-28 15:55:00,44.09,44.13,44.09,44.11,95660.0,36.9411,36.9746,36.9411,36.9578,95660.0
2017-12-29 09:30:00,44.16,44.24,44.16,44.21,38388.0,36.9997,37.0667,36.9997,37.0416,38388.0
2017-12-29 09:35:00,44.2,44.21,44.16,44.2,9256.0,37.0332,37.0416,36.9997,37.0332,9256.0
2017-12-29 09:40:00,44.21,44.22,44.17,44.2,10062.0,37.0416,37.05,37.0081,37.0332,10062.0
2017-12-29 09:45:00,44.2,44.27,44.18,44.27,22162.0,37.0332,37.0919,37.0165,37.0919,22162.0
2017-12-29 09:50:00,44.25,44.27,44.16,44.16,16752.0,37.0751,37.0919,36.9997,36.9997,16752.0
2017-12-29 09:55:00,44.16,44.21,44.13,44.2,13214.0,36.9997,37.0416,36.9746,37.0332,13214.0
2017-12-29 10:00:00,44.17,44.21,44.14,44.18,13990.0,37.0081,37.0416,36.9829,37.0165,13990.0
2017-12-29 10:05:00,44.2,44.21,44.17,44.18,4936.0,37.0332,37.0416,37.0081,37.0165,4936.0
2017-12-29 10:10:00,44.18,44.19,44.14,44.15,9782.0,37.0165,37.0248,36.9829,36.9913,9782.0
2017-12-29 10:15:00,44.16,44.16,44.11,44.12,9702.0,36.9997,36.9997,36.9578,36.9662,9702.0
2017-12-29 10:20:00,44.13,44.16,44.12,44.16,6064.0,36.9746,36.9997,36.9662,36.9997,6064.0
2017-12-29 10:25:00,44.17,44.2,44.16,44.19,6302.0,37.0081,37.0332,36.9997,37.0248,6302.0
2017-12-29 10:30:00,44.2,44.2,44.17,44.17,2100.0,37.0332,37.0332,37.0081,37.0081,2100.0
2017-12-29 10:35:00,44.16,44.16,44.13,44.15,10162.0,36.9997,36.9997,36.9746,36.9913,10162.0
2017-12-29 10:40:00,44.15,44.18,44.13,44.13,24458.0,36.9913,37.0165,36.9746,36.9746,24458.0
2017-12-29 10:45:00,44.13,44.15,44.12,44.13,5086.0,36.9746,36.9913,36.9662,36.9746,5086.0
2017-12-29 10:50:00,44.13,44.13,44.11,44.12,7030.0,36.9746,36.9746,36.9578,36.9662,7030.0
2017-12-29 10:55:00,44.12,44.22,44.12,44.22,7762.0,36.9662,37.05,36.9662,37.05,7762.0
2017-12-29 11:00:00,44.22,44.24,44.21,44.24,4400.0,37.05,37.0667,37.0416,37.0667,4400.0
2017-12-29 11:05:00,44.24,44.25,44.22,44.22,16936.0,37.0667,37.0751,37.05,37.05,16936.0
2017-12-29 11:10:00,44.2,44.21,44.17,44.2,5848.0,37.0332,37.0416,37.0081,37.0332,5848.0
2017-12-29 11:15:00,44.22,44.22,44.19,44.19,2550.0,37.05,37.05,37.0248,37.0248,2550.0
2017-12-29 11:20:00,44.19,44.22,44.19,44.2,9748.0,37.0248,37.05,37.0248,37.0332,9748.0
2017-12-29 11:25:00,44.2,44.21,44.17,44.17,5100.0,37.0332,37.0416,37.0081,37.0081,5100.0
2017-12-29 11:30:00,44.18,44.21,44.17,44.17,3864.0,37.0165,37.0416,37.0081,37.0081,3864.0
2017-12-29 11:35:00,44.17,44.17,44.13,44.13,8800.0,37.0081,37.0081,36.9746,36.9746,8800.0
2017-12-29 11:40:00,44.13,44.16,44.13,44.13,4596.0,36.9746,36.9997,36.9746,36.9746,4596.0
2017-12-29 11:45:00,44.13,44.17,44.13,44.16,7686.0,36.9746,37.0081,36.9746,36.9997,7686.0
2017-12-29 11:50:00,44.16,44.18,44.15,44.15,15160.0,36.9997,37.0165,36.9913,36.9913,15160.0
2017-12-29 11:55:00,44.13,44.13,44.1,44.11,3460.0,36.9746,36.9746,36.9494,36.9578,3460.0
2017-12-29 12:00:00,44.12,44.12,44.1,44.11,7558.0,36.9662,36.9662,36.9494,36.9578,7558.0
2017-12-29 12:05:00,44.1,44.13,44.1,44.1,6802.0,36.9494,36.9746,36.9494,36.9494,6802.0
2017-12-29 12:10:00,44.1,44.12,44.1,44.12,4050.0,36.9494,36.9662,36.9494,36.9662,4050.0
2017-12-29 12:15:00,44.12,44.12,44.09,44.09,600.0,36.9662,36.9662,36.9411,36.9411,600.0
2017-12-29 12:20:00,44.08,44.1,44.08,44.09,4518.0,36.9327,36.9494,36.9327,36.9411,4518.0
2017-12-29 12:25:00,44.1,44.1,44.07,44.07,11478.0,36.9494,36.9494,36.9243,36.9243,11478.0
2017-12-29 12:30:00,44.07,44.11,44.07,44.11,6530.0,36.9243,36.9578,36.9243,36.9578,6530.0
2017-12-29 12:35:00,44.11,44.13,44.1,44.13,5704.0,36.9578,36.9746,36.9494,36.9746,5704.0
2017-12-29 12:40:00,44.13,44.14,44.12,44.13,6368.0,36.9746,36.9829,36.9662,36.9746,6368.0
2017-12-29 12:45:00,44.13,44.14,44.12,44.12,6024.0,36.9746,36.9829,36.9662,36.9662,6024.0
2017-12-29 12:50:00,44.12,44.13,44.09,44.09,5980.0,36.9662,36.9746,36.9411,36.9411,5980.0
2017-12-29 12:55:00,44.09,44.11,44.09,44.1,7184.0,36.9411,36.9578,36.9411,36.9494,7184.0
2017-12-29 13:00:00,44.09,44.11,44.08,44.1,4866.0,36.9411,36.9578,36.9327,36.9494,4866.0
2017-12-29 13:05:00,44.1,44.1,44.1,44.1,1450.0,36.9494,36.9494,36.9494,36.9494,1450.0
2017-12-29 13:10:00,44.11,44.13,44.08,44.09,8406.0,36.9578,36.9746,36.9327,36.9411,8406.0
2017-12-29 13:15:00,44.1,44.1,44.09,44.1,5738.0,36.9494,36.9494,36.9411,36.9494,5738.0
2017-12-29 13:20:00,44.08,44.08,44.06,44.08,2000.0,36.9327,36.9327,36.9159,36.9327,2000.0
2017-12-29 13:25:00,44.09,44.1,44.07,44.08,9102.0,36.9411,36.9494,36.9243,36.9327,9102.0
2017-12-29 13:30:00,44.09,44.1,44.09,44.09,4602.0,36.9411,36.9494,36.9411,36.9411,4602.0
2017-12-29 13:35:00,44.09,44.1,44.05,44.07,7256.0,36.9411,36.9494,36.9075,36.9243,7256.0
2017-12-29 13:40:00,44.07,44.07,44.04,44.07,17042.0,36.9243,36.9243,36.8992,36.9243,17042.0
2017-12-29 13:45:00,44.07,44.08,44.07,44.07,4248.0,36.9243,36.9327,36.9243,36.9243,4248.0
2017-12-29 13:50:00,44.07,44.07,44.04,44.04,5804.0,36.9243,36.9243,36.8992,36.8992,5804.0
2017-12-29 13:55:00,44.05,44.06,44.02,44.05,14608.0,36.9075,36.9159,36.8824,36.9075,14608.0
2017-12-29 14:00:00,44.05,44.08,44.05,44.07,9178.0,36.9075,36.9327,36.9075,36.9243,9178.0
2017-12-29 14:05:00,44.06,44.07,44.06,44.07,8200.0,36.9159,36.9243,36.9159,36.9243,8200.0
2017-12-29 14:10:00,44.07,44.08,44.06,44.07,9108.0,36.9243,36.9327,36.9159,36.9243,9108.0
2017-12-29 14:15:00,44.07,44.08,44.06,44.07,12054.0,36.9243,36.9327,36.9159,36.9243,12054.0
2017-12-29 14:20:00,44.07,44.08,44.06,44.07,18224.0,36.9243,36.9327,36.9159,36.9243,18224.0
2017-12-29 14:25:00,44.06,44.07,44.06,44.07,8816.0,36.9159,36.9243,36.9159,36.9243,8816.0
2017-12-29 14:30:00,44.07,44.09,44.07,44.07,14306.0,36.9243,36.9411,36.9243,36.9243,14306.0
2017-12-29 14:35:00,44.07,44.07,44.05,44.05,24016.0,36.9243,36.9243,36.9075,36.9075,24016.0
2017-12-29 14:40:00,44.05,44.08,44.04,44.05,22074.0,36.9075,36.9327,36.8992,36.9075,22074.0
2017-12-29 14:45:00,44.05,44.06,44.0,44.01,26712.0,36.9075,36.9159,36.8656,36.874,26712.0
2017-12-29 14:50:00,44.0,44.01,43.99,44.0,17300.0,36.8656,36.874,36.8573,36.8656,17300.0
2017-12-29 14:55:00,44.01,44.01,43.99,43.99,16802.0,36.874,36.874,36.8573,36.8573,16802.0
2017-12-29 15:00:00,43.99,43.99,43.96,43.98,21792.0,36.8573,36.8573,36.8321,36.8489,21792.0
2017-12-29 15:05:00,43.98,44.0,43.97,43.99,17046.0,36.8489,36.8656,36.8405,36.8573,17046.0
2017-12-29 15:10:00,44.0,44.02,44.0,44.02,12222.0,36.8656,36.8824,36.8656,36.8824,12222.0
2017-12-29 15:15:00,44.02,44.02,44.01,44.01,12498.0,36.8824,36.8824,36.874,36.874,12498.0
2017-12-29 15:20:00,44.01,44.04,44.01,44.02,25846.0,36.874,36.8992,36.874,36.8824,25846.0
2017-12-29 15:25:00,44.02,44.03,44.01,44.02,11536.0,36.8824,36.8908,36.874,36.8824,11536.0
2017-12-29 15:30:00,44.03,44.04,44.02,44.04,32666.0,36.8908,36.8992,36.8824,36.8992,32666.0
2017-12-29 15:35:00,44.04,44.06,44.0,44.01,22612.0,36.8992,36.9159,36.8656,36.874,22612.0
2017-12-29 15:40:00,44.01,44.01,43.98,43.99,20072.0,36.874,36.874,36.8489,36.8573,20072.0
2017-12-29 15:45:00,43.99,44.02,43.99,44.01,32168.0,36.8573,36.8824,36.8573,36.874,32168.0
2017-12-29 15:50:00,44.01,44.01,43.98,43.98,33064.0,36.874,36.874,36.8489,36.8489,33064.0
2017-12-29 15:55:00,43.98,43.99,43.9,43.92,168974.0,36.8489,36.8573,36.7819,36.7986,168974.0
2018-01-02 09:30:00,44.18,44.33,44.06,44.25,98796.0,37.0165,37.1421,36.9159,37.0751,98796.0
2018-01-02 09:35:00,44.2,44.22,44.08,44.12,54942.0,37.0332,37.05,36.9327,36.9662,54942.0
2018-01-02 09:40:00,44.08,44.17,44.08,44.17,61922.0,36.9327,37.0081,36.9327,37.0081,61922.0
2018-01-02 09:45:00,44.15,44.17,44.06,44.07,10822.0,36.9913,37.0081,36.9159,36.9243,10822.0
2018-01-02 09:50:00,44.06,44.1,44.03,44.07,6508.0,36.9159,36.9494,36.8908,36.9243,6508.0
2018-01-02 09:55:00,44.07,44.09,44.02,44.04,6072.0,36.9243,36.9411,36.8824,36.8992,6072.0
2018-01-02 10:00:00,44.08,44.16,44.08,44.13,20196.0,36.9327,36.9997,36.9327,36.9746,20196.0
2018-01-02 10:05:00,44.15,44.18,44.13,44.15,39570.0,36.9913,37.0165,36.9746,36.9913,39570.0
2018-01-02 10:10:00,44.14,44.15,44.1,44.12,8912.0,36.9829,36.9913,36.9494,36.9662,8912.0
2018-01-02 10:15:00,44.13,44.15,44.09,44.09,20078.0,36.9746,36.9913,36.9411,36.9411,20078.0
2018-01-02 10:20:00,44.09,44.13,44.08,44.09,15820.0,36.9411,36.9746,36.9327,36.9411,15820.0
2018-01-02 10:25:00,44.09,44.14,44.09,44.11,28980.0,36.9411,36.9829,36.9411,36.9578,28980.0
2018-01-02 10:30:00,44.12,44.12,44.06,44.08,8482.0,36.9662,36.9662,36.9159,36.9327,8482.0
2018-01-02 10:35:00,44.08,44.1,44.02,44.07,24138.0,36.9327,36.9494,36.8824,36.9243,24138.0
2018-01-02 10:40:00,44.07,44.09,44.06,44.06,12588.0,36.9243,36.9411,36.9159,36.9159,12588.0
2018-01-02 10:45:00,44.05,44.08,44.05,44.07,13026.0,36.9075,36.9327,36.9075,36.9243,13026.0
2018-01-02 10:50:00,44.06,44.13,44.06,44.12,30792.0,36.9159,36.9746,36.9159,36.9662,30792.0
2018-01-02 10:55:00,44.12,44.13,44.07,44.08,15178.0,36.9662,36.9746,36.9243,36.9327,15178.0
2018-01-02 11:00:00,44.08,44.09,44.04,44.07,11604.0,36.9327,36.9411,36.8992,36.9243,11604.0
2018-01-02 11:05:00,44.07,44.07,44.01,44.02,12032.0,36.9243,36.9243,36.874,36.8824,12032.0
2018-01-02 11:10:00,44.02,44.04,43.98,43.98,39780.0,36.8824,36.8992,36.8489,36.8489,39780.0
2018-01-02 11:15:00,44.0,44.04,43.99,44.0,20524.0,36.8656,36.8992,36.8573,36.8656,20524.0
2018-01-02 11:20:00,43.99,44.01,43.98,44.0,17682.0,36.8573,36.874,36.8489,36.8656,17682.0
2018-01-02 11:25:00,44.0,44.04,44.0,44.04,15200.0,36.8656,36.8992,36.8656,36.8992,15200.0
2018-01-02 11:30:00,44.02,44.02,43.94,43.99,13104.0,36.8824,36.8824,36.8154,36.8573,13104.0
2018-01-02 11:35:00,43.98,43.98,43.91,43.91,11232.0,36.8489,36.8489,36.7902,36.7902,11232.0
2018-01-02 11:40:00,43.91,43.93,43.9,43.9,11654.0,36.7902,36.807,36.7819,36.7819,11654.0
2018-01-02 11:45:00,43.89,43.9,43.87,43.88,11096.0,36.7735,36.7819,36.7567,36.7651,11096.0
2018-01-02 11:50:00,43.88,43.88,43.86,43.88,16976.0,36.7651,36.7651,36.7483,36.7651,16976.0
2018-01-02 11:55:00,43.88,43.89,43.87,43.88,7930.0,36.7651,36.7735,36.7567,36.7651,7930.0
2018-01-02 12:00:00,43.88,43.92,43.88,43.92,11520.0,36.7651,36.7986,36.7651,36.7986,11520.0
2018-01-02 12:05:00,43.92,43.96,43.92,43.95,12980.0,36.7986,36.8321,36.7986,36.8238,12980.0
2018-01-02 12:10:00,43.95,43.95,43.93,43.93,11622.0,36.8238,36.8238,36.807,36.807,11622.0
2018-01-02 12:15:00,43.93,43.93,43.9,43.92,8540.0,36.807,36.807,36.7819,36.7986,8540.0
2018-01-02 12:20:00,43.93,43.93,43.92,43.93,33996.0,36.807,36.807,36.7986,36.807,33996.0
2018-01-02 12:25:00,43.93,43.95,43.93,43.95,6844.0,36.807,36.8238,36.807,36.8238,6844.0
2018-01-02 12:30:00,43.95,43.96,43.94,43.96,28372.0,36.8238,36.8321,36.8154,36.8321,28372.0
2018-01-02 12:35:00,43.96,43.96,43.93,43.94,16116.0,36.8321,36.8321,36.807,36.8154,16116.0
2018-01-02 12:40:00,43.94,43.95,43.93,43.95,21596.0,36.8154,36.8238,36.807,36.8238,21596.0
2018-01-02 12:45:00,43.94,43.95,43.94,43.94,5422.0,36.8154,36.8238,36.8154,36.8154,5422.0
2018-01-02 12:50:00,43.94,43.96,43.93,43.96,16762.0,36.8154,36.8321,36.807,36.8321,16762.0
2018-01-02 12:55:00,43.96,43.96,43.95,43.96,7242.0,36.8321,36.8321,36.8238,36.8321,7242.0
2018-01-02 13:00:00,43.96,43.98,43.95,43.98,8102.0,36.8321,36.8489,36.8238,36.8489,8102.0
2018-01-02 13:05:00,43.98,43.99,43.98,43.99,5892.0,36.8489,36.8573,36.8489,36.8573,5892.0
2018-01-02 13:10:00,43.99,43.99,43.98,43.99,13904.0,36.8573,36.8573,36.8489,36.8573,13904.0
2018-01-02 13:15:00,43.99,44.01,43.99,43.99,19248.0,36.8573,36.874,36.8573,36.8573,19248.0
2018-01-02 13:20:00,43.99,44.0,43.97,43.97,5714.0,36.8573,36.8656,36.8405,36.8405,5714.0
2018-01-02 13:25:00,43.97,43.98,43.97,43.97,8450.0,36.8405,36.8489,36.8405,36.8405,8450.0
2018-01-02 13:30:00,43.96,43.96,43.87,43.93,53160.0,36.8321,36.8321,36.7567,36.807,53160.0
2018-01-02 13:35:00,43.92,43.92,43.9,43.91,5154.0,36.7986,36.7986,36.7819,36.7902,5154.0
2018-01-02 13:40:00,43.91,43.94,43.91,43.94,7828.0,36.7902,36.8154,36.7902,36.8154,7828.0
2018-01-02 13:45:00,43.93,43.93,43.91,43.91,8496.0,36.807,36.807,36.7902,36.7902,8496.0
2018-01-02 13:50:00,43.91,43.92,43.89,43.89,8790.0,36.7902,36.7986,36.7735,36.7735,8790.0
2018-01-02 13:55:00,43.88,43.91,43.87,43.89,12014.0,36.7651,36.7902,36.7567,36.7735,12014.0
2018-01-02 14:00:00,43.9,43.9,43.88,43.88,1600.0,36.7819,36.7819,36.7651,36.7651,1600.0
2018-01-02 14:05:00,43.89,43.9,43.87,43.88,27626.0,36.7735,36.7819,36.7567,36.7651,27626.0
2018-01-02 14:10:00,43.88,43.88,43.84,43.84,19862.0,36.7651,36.7651,36.7316,36.7316,19862.0
2018-01-02 14:15:00,43.85,43.89,43.85,43.87,15546.0,36.74,36.7735,36.74,36.7567,15546.0
2018-01-02 14:20:00,43.87,43.87,43.85,43.87,15634.0,36.7567,36.7567,36.74,36.7567,15634.0
2018-01-02 14:25:00,43.87,43.89,43.85,43.88,26984.0,36.7567,36.7735,36.74,36.7651,26984.0
2018-01-02 14:30:00,43.88,43.89,43.87,43.88,21424.0,36.7651,36.7735,36.7567,36.7651,21424.0
2018-01-02 14:35:00,43.88,43.89,43.87,43.89,18784.0,36.7651,36.7735,36.7567,36.7735,18784.0
2018-01-02 14:40:00,43.88,43.88,43.88,43.88,14898.0,36.7651,36.7651,36.7651,36.7651,14898.0
2018-01-02 14:45:00,43.88,43.88,43.87,43.87,12852.0,36.7651,36.7651,36.7567,36.7567,12852.0
2018-01-02 14:50:00,43.87,43.9,43.87,43.89,19922.0,36.7567,36.7819,36.7567,36.7735,19922.0
2018-01-02 14:55:00,43.89,43.9,43.88,43.88,16564.0,36.7735,36.7819,36.7651,36.7651,16564.0
2018-01-02 15:00:00,43.88,43.9,43.88,43.9,12926.0,36.7651,36.7819,36.7651,36.7819,12926.0
2018-01-02 15:05:00,43.9,43.92,43.89,43.91,41886.0,36.7819,36.7986,36.7735,36.7902,41886.0
2018-01-02 15:10:00,43.91,43.91,43.88,43.9,14452.0,36.7902,36.7902,36.7651,36.7819,14452.0
2018-01-02 15:15:00,43.9,43.91,43.89,43.91,16946.0,36.7819,36.7902,36.7735,36.7902,16946.0
2018-01-02 15:20:00,43.91,43.91,43.9,43.91,27696.0,36.7902,36.7902,36.7819,36.7902,27696.0
2018-01-02 15:25:00,43.91,43.93,43.9,43.91,25330.0,36.7902,36.807,36.7819,36.7902,25330.0
2018-01-02 15:30:00,43.91,43.92,43.91,43.92,22662.0,36.7902,36.7986,36.7902,36.7986,22662.0
2018-01-02 15:35:00,43.92,43.93,43.9,43.91,64930.0,36.7986,36.807,36.7819,36.7902,64930.0
2018-01-02 15:40:00,43.91,43.95,43.91,43.94,36188.0,36.7902,36.8238,36.7902,36.8154,36188.0
2018-01-02 15:45:00,43.94,43.99,43.94,43.99,58976.0,36.8154,36.8573,36.8154,36.8573,58976.0
2018-01-02 15:50:00,43.98,44.01,43.97,44.0,57260.0,36.8489,36.874,36.8405,36.8656,57260.0
2018-01-02 15:55:00,43.99,44.0,43.93,43.99,157810.0,36.8573,36.8656,36.807,36.8573,157810.0
2018-01-03 09:30:00,43.87,43.98,43.85,43.93,49698.0,36.7567,36.8489,36.74,36.807,49698.0
2018-01-03 09:35:00,43.94,43.95,43.86,43.95,13044.0,36.8154,36.8238,36.7483,36.8238,13044.0
2018-01-03 09:40:00,43.95,43.96,43.79,43.79,12416.0,36.8238,36.8321,36.6897,36.6897,12416.0
2018-01-03 09:45:00,43.8,43.92,43.8,43.92,28354.0,36.6981,36.7986,36.6981,36.7986,28354.0
2018-01-03 09:50:00,43.91,43.93,43.85,43.87,21400.0,36.7902,36.807,36.74,36.7567,21400.0
2018-01-03 09:55:00,43.88,43.96,43.85,43.94,93446.0,36.7651,36.8321,36.74,36.8154,93446.0
2018-01-03 10:00:00,43.93,43.98,43.92,43.96,15768.0,36.807,36.8489,36.7986,36.8321,15768.0
2018-01-03 10:05:00,43.95,44.01,43.93,43.97,25668.0,36.8238,36.874,36.807,36.8405,25668.0
2018-01-03 10:10:00,43.96,43.97,43.89,43.96,16632.0,36.8321,36.8405,36.7735,36.8321,16632.0
2018-01-03 10:15:00,43.96,43.99,43.95,43.96,10108.0,36.8321,36.8573,36.8238,36.8321,10108.0
2018-01-03 10:20:00,43.97,43.99,43.96,43.98,56912.0,36.8405,36.8573,36.8321,36.8489,56912.0
2018-01-03 10:25:00,43.98,44.06,43.98,44.02,39900.0,36.8489,36.9159,36.8489,36.8824,39900.0
2018-01-03 10:30:00,44.01,44.06,44.0,44.02,48292.0,36.874,36.9159,36.8656,36.8824,48292.0
2018-01-03 10:35:00,44.01,44.05,44.0,44.03,12800.0,36.874,36.9075,36.8656,36.8908,12800.0
2018-01-03 10:40:00,44.03,44.03,43.99,44.01,12684.0,36.8908,36.8908,36.8573,36.874,12684.0
2018-01-03 10:45:00,44.01,44.02,43.98,43.99,28076.0,36.874,36.8824,36.8489,36.8573,28076.0
2018-01-03 10:50:00,43.99,44.01,43.99,44.0,12072.0,36.8573,36.874,36.8573,36.8656,12072.0
2018-01-03 10:55:00,43.99,44.01,43.95,44.01,39232.0,36.8573,36.874,36.8238,36.874,39232.0
2018-01-03 11:00:00,44.0,44.08,43.99,44.05,69910.0,36.8656,36.9327,36.8573,36.9075,69910.0
2018-01-03 11:05:00,44.05,44.05,43.99,44.01,18190.0,36.9075,36.9075,36.8573,36.874,18190.0
2018-01-03 11:10:00,43.99,44.01,43.96,43.96,13976.0,36.8573,36.874,36.8321,36.8321,13976.0
2018-01-03 11:15:00,43.96,43.96,43.93,43.96,14284.0,36.8321,36.8321,36.807,36.8321,14284.0
2018-01-03 11:20:00,43.97,43.99,43.96,43.98,12468.0,36.8405,36.8573,36.8321,36.8489,12468.0
2018-01-03 11:25:00,43.99,43.99,43.94,43.94,6200.0,36.8573,36.8573,36.8154,36.8154,6200.0
2018-01-03 11:30:00,43.94,43.95,43.92,43.92,14768.0,36.8154,36.8238,36.7986,36.7986,14768.0
2018-01-03 11:35:00,43.92,43.97,43.9,43.94,20280.0,36.7986,36.8405,36.7819,36.8154,20280.0
2018-01-03 11:40:00,43.94,43.94,43.92,43.94,6008.0,36.8154,36.8154,36.7986,36.8154,6008.0
2018-01-03 11:45:00,43.94,44.01,43.93,43.97,20700.0,36.8154,36.874,36.807,36.8405,20700.0
2018-01-03 11:50:00,43.97,44.03,43.97,44.02,39648.0,36.8405,36.8908,36.8405,36.8824,39648.0
2018-01-03 11:55:00,44.02,44.1,44.02,44.1,37160.0,36.8824,36.9494,36.8824,36.9494,37160.0
2018-01-03 12:00:00,44.1,44.16,44.08,44.14,204954.0,36.9494,36.9997,36.9327,36.9829,204954.0
2018-01-03 12:05:00,44.14,44.15,44.1,44.1,40488.0,36.9829,36.9913,36.9494,36.9494,40488.0
2018-01-03 12:10:00,44.1,44.1,44.04,44.06,12290.0,36.9494,36.9494,36.8992,36.9159,12290.0
2018-01-03 12:15:00,44.04,44.07,44.04,44.04,9038.0,36.8992,36.9243,36.8992,36.8992,9038.0
2018-01-03 12:20:00,44.03,44.04,44.0,44.0,7182.0,36.8908,36.8992,36.8656,36.8656,7182.0
2018-01-03 12:25:00,44.0,44.0,43.97,43.98,37026.0,36.8656,36.8656,36.8405,36.8489,37026.0
2018-01-03 12:30:00,43.99,43.99,43.98,43.99,10996.0,36.8573,36.8573,36.8489,36.8573,10996.0
2018-01-03 12:35:00,43.99,43.99,43.97,43.97,11414.0,36.8573,36.8573,36.8405,36.8405,11414.0
2018-01-03 12:40:00,43.96,43.98,43.95,43.96,6844.0,36.8321,36.8489,36.8238,36.8321,6844.0
2018-01-03 12:45:00,43.96,44.0,43.95,43.99,15242.0,36.8321,36.8656,36.8238,36.8573,15242.0
2018-01-03 12:50:00,44.01,44.07,44.01,44.07,3268.0,36.874,36.9243,36.874,36.9243,3268.0
2018-01-03 12:55:00,44.06,44.07,44.01,44.02,30838.0,36.9159,36.9243,36.874,36.8824,30838.0
2018-01-03 13:00:00,44.01,44.02,44.01,44.01,9294.0,36.874,36.8824,36.874,36.874,9294.0
2018-01-03 13:05:00,44.01,44.02,44.0,44.01,5292.0,36.874,36.8824,36.8656,36.874,5292.0
2018-01-03 13:10:00,44.0,44.02,43.98,43.99,17872.0,36.8656,36.8824,36.8489,36.8573,17872.0
2018-01-03 13:15:00,43.98,43.99,43.97,43.99,4804.0,36.8489,36.8573,36.8405,36.8573,4804.0
2018-01-03 13:20:00,44.0,44.0,43.96,43.97,5518.0,36.8656,36.8656,36.8321,36.8405,5518.0
2018-01-03 13:25:00,43.96,43.98,43.95,43.97,10742.0,36.8321,36.8489,36.8238,36.8405,10742.0
2018-01-03 13:30:00,43.97,43.98,43.96,43.98,10676.0,36.8405,36.8489,36.8321,36.8489,10676.0
2018-01-03 13:35:00,43.97,43.99,43.97,43.98,13432.0,36.8405,36.8573,36.8405,36.8489,13432.0
2018-01-03 13:40:00,43.99,44.0,43.98,44.0,12548.0,36.8573,36.8656,36.8489,36.8656,12548.0
2018-01-03 13:45:00,44.0,44.02,43.99,44.0,17308.0,36.8656,36.8824,36.8573,36.8656,17308.0
2018-01-03 13:50:00,44.0,44.01,43.99,43.99,8500.0,36.8656,36.874,36.8573,36.8573,8500.0
2018-01-03 13:55:00,44.0,44.01,43.95,43.96,14766.0,36.8656,36.874,36.8238,36.8321,14766.0
2018-01-03 14:00:00,43.97,43.99,43.95,43.95,20156.0,36.8405,36.8573,36.8238,36.8238,20156.0
2018-01-03 14:05:00,43.97,44.0,43.97,43.98,17380.0,36.8405,36.8656,36.8405,36.8489,17380.0
2018-01-03 14:10:00,43.99,44.01,43.98,44.01,17362.0,36.8573,36.874,36.8489,36.874,17362.0
2018-01-03 14:15:00,44.01,44.02,43.97,43.98,13360.0,36.874,36.8824,36.8405,36.8489,13360.0
2018-01-03 14:20:00,43.99,43.99,43.97,43.98,24620.0,36.8573,36.8573,36.8405,36.8489,24620.0
2018-01-03 14:25:00,43.98,43.99,43.95,43.96,27790.0,36.8489,36.8573,36.8238,36.8321,27790.0
2018-01-03 14:30:00,43.96,44.01,43.95,44.01,20794.0,36.8321,36.874,36.8238,36.874,20794.0
2018-01-03 14:35:00,44.02,44.05,44.01,44.02,15914.0,36.8824,36.9075,36.874,36.8824,15914.0
2018-01-03 14:40:00,44.02,44.05,44.0,44.04,14032.0,36.8824,36.9075,36.8656,36.8992,14032.0
2018-01-03 14:45:00,44.04,44.06,44.01,44.04,20526.0,36.8992,36.9159,36.874,36.8992,20526.0
2018-01-03 14:50:00,44.05,44.05,44.01,44.02,16366.0,36.9075,36.9075,36.874,36.8824,16366.0
2018-01-03 14:55:00,44.02,44.02,43.99,44.0,18542.0,36.8824,36.8824,36.8573,36.8656,18542.0
2018-01-03 15:00:00,44.01,44.02,43.99,44.0,11876.0,36.874,36.8824,36.8573,36.8656,11876.0
2018-01-03 15:05:00,44.0,44.05,44.0,44.04,27564.0,36.8656,36.9075,36.8656,36.8992,27564.0
2018-01-03 15:10:00,44.04,44.11,44.04,44.09,47450.0,36.8992,36.9578,36.8992,36.9411,47450.0
2018-01-03 15:15:00,44.09,44.1,44.07,44.08,45226.0,36.9411,36.9494,36.9243,36.9327,45226.0
2018-01-03 15:20:00,44.07,44.08,44.06,44.06,22446.0,36.9243,36.9327,36.9159,36.9159,22446.0
2018-01-03 15:25:00,44.07,44.1,44.06,44.09,51996.0,36.9243,36.9494,36.9159,36.9411,51996.0
2018-01-03 15:30:00,44.08,44.08,44.05,44.06,19390.0,36.9327,36.9327,36.9075,36.9159,19390.0
2018-01-03 15:35:00,44.06,44.07,44.05,44.05,26980.0,36.9159,36.9243,36.9075,36.9075,26980.0
2018-01-03 15:40:00,44.05,44.08,44.05,44.08,39108.0,36.9075,36.9327,36.9075,36.9327,39108.0
2018-01-03 15:45:00,44.08,44.1,44.06,44.06,72578.0,36.9327,36.9494,36.9159,36.9159,72578.0
2018-01-03 15:50:00,44.06,44.09,44.05,44.08,54786.0,36.9159,36.9411,36.9075,36.9327,54786.0
2018-01-03 15:55:00,44.08,44.13,44.08,44.1,203468.0,36.9327,36.9746,36.9327,36.9494,203468.0
2018-01-04 09:30:00,44.29,44.39,44.23,44.38,38126.0,37.1086,37.1924,37.0583,37.184,38126.0
2018-01-04 09:35:00,44.36,44.47,44.35,44.47,19144.0,37.1673,37.2594,37.1589,37.2594,19144.0
2018-01-04 09:40:00,44.46,44.55,44.42,44.54,18122.0,37.2511,37.3265,37.2175,37.3181,18122.0
2018-01-04 09:45:00,44.58,44.62,44.55,44.59,15114.0,37.3516,37.3851,37.3265,37.36,15114.0
2018-01-04 09:50:00,44.59,44.67,44.56,44.63,26524.0,37.36,37.427,37.3348,37.3935,26524.0
2018-01-04 09:55:00,44.63,44.72,44.63,44.72,32794.0,37.3935,37.4689,37.3935,37.4689,32794.0
2018-01-04 10:00:00,44.73,44.85,44.72,44.85,36548.0,37.4773,37.5778,37.4689,37.5778,36548.0
2018-01-04 10:05:00,44.85,44.92,44.83,44.86,85200.0,37.5778,37.6365,37.5611,37.5862,85200.0
2018-01-04 10:10:00,44.86,44.87,44.82,44.85,22682.0,37.5862,37.5946,37.5527,37.5778,22682.0
2018-01-04 10:15:00,44.84,44.85,44.73,44.74,24260.0,37.5694,37.5778,37.4773,37.4857,24260.0
2018-01-04 10:20:00,44.74,44.74,44.65,44.66,46542.0,37.4857,37.4857,37.4102,37.4186,46542.0
2018-01-04 10:25:00,44.65,44.66,44.58,44.62,32956.0,37.4102,37.4186,37.3516,37.3851,32956.0
2018-01-04 10:30:00,44.63,44.69,44.58,44.66,61436.0,37.3935,37.4438,37.3516,37.4186,61436.0
2018-01-04 10:35:00,44.67,44.7,44.65,44.67,15150.0,37.427,37.4521,37.4102,37.427,15150.0
2018-01-04 10:40:00,44.67,44.68,44.65,44.67,82160.0,37.427,37.4354,37.4102,37.427,82160.0
2018-01-04 10:45:00,44.66,44.66,44.63,44.66,10416.0,37.4186,37.4186,37.3935,37.4186,10416.0
2018-01-04 10:50:00,44.66,44.68,44.64,44.67,15712.0,37.4186,37.4354,37.4019,37.427,15712.0
2018-01-04 10:55:00,44.67,44.79,44.67,44.79,16082.0,37.427,37.5275,37.427,37.5275,16082.0
2018-01-04 11:00:00,44.78,44.8,44.77,44.77,28272.0,37.5192,37.5359,37.5108,37.5108,28272.0
2018-01-04 11:05:00,44.78,44.82,44.77,44.79,18984.0,37.5192,37.5527,37.5108,37.5275,18984.0
2018-01-04 11:10:00,44.8,44.83,44.78,44.83,14482.0,37.5359,37.5611,37.5192,37.5611,14482.0
2018-01-04 11:15:00,44.83,44.83,44.73,44.75,15284.0,37.5611,37.5611,37.4773,37.494,15284.0
2018-01-04 11:20:00,44.76,44.79,44.74,44.77,16254.0,37.5024,37.5275,37.4857,37.5108,16254.0
2018-01-04 11:25:00,44.77,44.77,44.71,44.72,12700.0,37.5108,37.5108,37.4605,37.4689,12700.0
2018-01-04 11:30:00,44.72,44.74,44.71,44.74,23876.0,37.4689,37.4857,37.4605,37.4857,23876.0
2018-01-04 11:35:00,44.74,44.8,44.74,44.79,25094.0,37.4857,37.5359,37.4857,37.5275,25094.0
2018-01-04 11:40:00,44.8,44.81,44.75,44.77,15456.0,37.5359,37.5443,37.494,37.5108,15456.0
2018-01-04 11:45:00,44.77,44.77,44.68,44.7,20910.0,37.5108,37.5108,37.4354,37.4521,20910.0
2018-01-04 11:50:00,44.69,44.69,44.66,44.67,9798.0,37.4438,37.4438,37.4186,37.427,9798.0
2018-01-04 11:55:00,44.67,44.74,44.67,44.74,17764.0,37.427,37.4857,37.427,37.4857,17764.0
2018-01-04 12:00:00,44.76,44.79,44.74,44.79,20656.0,37.5024,37.5275,37.4857,37.5275,20656.0
2018-01-04 12:05:00,44.78,44.79,44.76,44.77,9616.0,37.5192,37.5275,37.5024,37.5108,9616.0
2018-01-04 12:10:00,44.77,44.79,44.74,44.74,11046.0,37.5108,37.5275,37.4857,37.4857,11046.0
2018-01-04 12:15:00,44.74,44.76,44.7,44.7,7480.0,37.4857,37.5024,37.4521,37.4521,7480.0
2018-01-04 12:20:00,44.7,44.72,44.63,44.65,30514.0,37.4521,37.4689,37.3935,37.4102,30514.0
2018-01-04 12:25:00,44.65,44.68,44.65,44.67,11550.0,37.4102,37.4354,37.4102,37.427,11550.0
2018-01-04 12:30:00,44.67,44.7,44.65,44.7,6782.0,37.427,37.4521,37.4102,37.4521,6782.0
2018-01-04 12:35:00,44.7,44.74,44.69,44.71,11588.0,37.4521,37.4857,37.4438,37.4605,11588.0
2018-01-04 12:40:00,44.69,44.73,44.69,44.73,6996.0,37.4438,37.4773,37.4438,37.4773,6996.0
2018-01-04 12:45:00,44.73,44.77,44.73,44.76,16946.0,37.4773,37.5108,37.4773,37.5024,16946.0
2018-01-04 12:50:00,44.76,44.8,44.76,44.79,9112.0,37.5024,37.5359,37.5024,37.5275,9112.0
2018-01-04 12:55:00,44.79,44.8,44.79,44.8,3414.0,37.5275,37.5359,37.5275,37.5359,3414.0
2018-01-04 13:00:00,44.81,44.82,44.77,44.79,16186.0,37.5443,37.5527,37.5108,37.5275,16186.0
2018-01-04 13:05:00,44.79,44.81,44.79,44.81,5646.0,37.5275,37.5443,37.5275,37.5443,5646.0
2018-01-04 13:10:00,44.81,44.82,44.77,44.81,17258.0,37.5443,37.5527,37.5108,37.5443,17258.0
2018-01-04 13:15:00,44.8,44.81,44.77,44.8,10354.0,37.5359,37.5443,37.5108,37.5359,10354.0
2018-01-04 13:20:00,44.8,44.91,44.79,44.83,48452.0,37.5359,37.6281,37.5275,37.5611,48452.0
2018-01-04 13:25:00,44.82,44.85,44.82,44.85,12216.0,37.5527,37.5778,37.5527,37.5778,12216.0
2018-01-04 13:30:00,44.85,44.86,44.82,44.85,18904.0,37.5778,37.5862,37.5527,37.5778,18904.0
2018-01-04 13:35:00,44.84,44.85,44.83,44.85,86786.0,37.5694,37.5778,37.5611,37.5778,86786.0
2018-01-04 13:40:00,44.84,44.84,44.8,44.82,12666.0,37.5694,37.5694,37.5359,37.5527,12666.0
2018-01-04 13:45:00,44.82,44.82,44.75,44.75,9838.0,37.5527,37.5527,37.494,37.494,9838.0
2018-01-04 13:50:00,44.75,44.76,44.73,44.75,12126.0,37.494,37.5024,37.4773,37.494,12126.0
2018-01-04 13:55:00,44.74,44.79,44.71,44.77,26306.0,37.4857,37.5275,37.4605,37.5108,26306.0
2018-01-04 14:00:00,44.77,44.79,44.77,44.78,11614.0,37.5108,37.5275,37.5108,37.5192,11614.0
2018-01-04 14:05:00,44.79,44.8,44.76,44.76,14404.0,37.5275,37.5359,37.5024,37.5024,14404.0
2018-01-04 14:10:00,44.77,44.77,44.74,44.75,13410.0,37.5108,37.5108,37.4857,37.494,13410.0
2018-01-04 14:15:00,44.74,44.76,44.71,44.72,18884.0,37.4857,37.5024,37.4605,37.4689,18884.0
2018-01-04 14:20:00,44.72,44.74,44.72,44.74,12460.0,37.4689,37.4857,37.4689,37.4857,12460.0
2018-01-04 14:25:00,44.74,44.74,44.66,44.69,31160.0,37.4857,37.4857,37.4186,37.4438,31160.0
2018-01-04 14:30:00,44.69,44.71,44.69,44.7,23556.0,37.4438,37.4605,37.4438,37.4521,23556.0
2018-01-04 14:35:00,44.69,44.7,44.65,44.66,19848.0,37.4438,37.4521,37.4102,37.4186,19848.0
2018-01-04 14:40:00,44.67,44.71,44.67,44.71,14980.0,37.427,37.4605,37.427,37.4605,14980.0
2018-01-04 14:45:00,44.71,44.72,44.69,44.71,13880.0,37.4605,37.4689,37.4438,37.4605,13880.0
2018-01-04 14:50:00,44.71,44.71,44.66,44.67,30842.0,37.4605,37.4605,37.4186,37.427,30842.0
2018-01-04 14:55:00,44.67,44.68,44.64,44.65,21968.0,37.427,37.4354,37.4019,37.4102,21968.0
2018-01-04 15:00:00,44.65,44.69,44.65,44.65,24334.0,37.4102,37.4438,37.4102,37.4102,24334.0
2018-01-04 15:05:00,44.65,44.66,44.6,44.6,26952.0,37.4102,37.4186,37.3684,37.3684,26952.0
2018-01-04 15:10:00,44.6,44.63,44.6,44.63,15978.0,37.3684,37.3935,37.3684,37.3935,15978.0
2018-01-04 15:15:00,44.63,44.68,44.62,44.63,37302.0,37.3935,37.4354,37.3851,37.3935,37302.0
2018-01-04 15:20:00,44.63,44.66,44.63,44.64,19946.0,37.3935,37.4186,37.3935,37.4019,19946.0
2018-01-04 15:25:00,44.65,44.67,44.63,44.64,25508.0,37.4102,37.427,37.3935,37.4019,25508.0
2018-01-04 15:30:00,44.64,44.66,44.64,44.66,22080.0,37.4019,37.4186,37.4019,37.4186,22080.0
2018-01-04 15:35:00,44.65,44.66,44.65,44.66,29844.0,37.4102,37.4186,37.4102,37.4186,29844.0
2018-01-04 15:40:00,44.66,44.69,44.65,44.68,44446.0,37.4186,37.4438,37.4102,37.4354,44446.0
2018-01-04 15:45:00,44.68,44.68,44.63,44.66,104898.0,37.4354,37.4354,37.3935,37.4186,104898.0
2018-01-04 15:50:00,44.66,44.66,44.58,44.6,108042.0,37.4186,37.4186,37.3516,37.3684,108042.0
2018-01-04 15:55:00,44.6,44.62,44.54,44.58,340860.0,37.3684,37.3851,37.3181,37.3516,340860.0
2018-01-05 09:30:00,44.69,44.73,44.6,44.67,34474.0,37.4438,37.4773,37.3684,37.427,34474.0
2018-01-05 09:35:00,44.64,44.72,44.53,44.56,30722.0,37.4019,37.4689,37.3097,37.3348,30722.0
2018-01-05 09:40:00,44.52,44.6,44.52,44.57,13668.0,37.3013,37.3684,37.3013,37.3432,13668.0
2018-01-05 09:45:00,44.58,44.59,44.49,44.56,18136.0,37.3516,37.36,37.2762,37.3348,18136.0
2018-01-05 09:50:00,44.53,44.62,44.53,44.61,15312.0,37.3097,37.3851,37.3097,37.3767,15312.0
2018-01-05 09:55:00,44.62,44.66,44.57,44.59,14368.0,37.3851,37.4186,37.3432,37.36,14368.0
2018-01-05 10:00:00,44.6,44.66,44.6,44.65,17796.0,37.3684,37.4186,37.3684,37.4102,17796.0
2018-01-05 10:05:00,44.64,44.67,44.6,44.66,14842.0,37.4019,37.427,37.3684,37.4186,14842.0
2018-01-05 10:10:00,44.65,44.66,44.59,44.62,23018.0,37.4102,37.4186,37.36,37.3851,23018.0
2018-01-05 10:15:00,44.62,44.63,44.57,44.59,35102.0,37.3851,37.3935,37.3432,37.36,35102.0
2018-01-05 10:20:00,44.58,44.58,44.55,44.56,19152.0,37.3516,37.3516,37.3265,37.3348,19152.0
2018-01-05 10:25:00,44.56,44.56,44.5,44.52,14292.0,37.3348,37.3348,37.2846,37.3013,14292.0
2018-01-05 10:30:00,44.51,44.56,44.49,44.49,66904.0,37.2929,37.3348,37.2762,37.2762,66904.0
2018-01-05 10:35:00,44.49,44.55,44.49,44.55,8750.0,37.2762,37.3265,37.2762,37.3265,8750.0
2018-01-05 10:40:00,44.56,44.58,44.53,44.53,23714.0,37.3348,37.3516,37.3097,37.3097,23714.0
2018-01-05 10:45:00,44.53,44.53,44.49,44.5,25928.0,37.3097,37.3097,37.2762,37.2846,25928.0
2018-01-05 10:50:00,44.49,44.51,44.48,44.49,15296.0,37.2762,37.2929,37.2678,37.2762,15296.0
2018-01-05 10:55:00,44.5,44.58,44.5,44.57,13332.0,37.2846,37.3516,37.2846,37.3432,13332.0
2018-01-05 11:00:00,44.57,44.58,44.52,44.58,10778.0,37.3432,37.3516,37.3013,37.3516,10778.0
2018-01-05 11:05:00,44.58,44.59,44.55,44.56,9694.0,37.3516,37.36,37.3265,37.3348,9694.0
2018-01-05 11:10:00,44.56,44.59,44.55,44.59,11238.0,37.3348,37.36,37.3265,37.36,11238.0
2018-01-05 11:15:00,44.59,44.63,44.59,44.63,9012.0,37.36,37.3935,37.36,37.3935,9012.0
2018-01-05 11:20:00,44.63,44.68,44.62,44.68,11400.0,37.3935,37.4354,37.3851,37.4354,11400.0
2018-01-05 11:25:00,44.68,44.69,44.66,44.66,11310.0,37.4354,37.4438,37.4186,37.4186,11310.0
2018-01-05 11:30:00,44.67,44.67,44.65,44.65,3912.0,37.427,37.427,37.4102,37.4102,3912.0
2018-01-05 11:35:00,44.66,44.66,44.63,44.63,8866.0,37.4186,37.4186,37.3935,37.3935,8866.0
2018-01-05 11:40:00,44.63,44.64,44.61,44.63,14796.0,37.3935,37.4019,37.3767,37.3935,14796.0
2018-01-05 11:45:00,44.63,44.63,44.62,44.62,6310.0,37.3935,37.3935,37.3851,37.3851,6310.0
2018-01-05 11:50:00,44.62,44.63,44.6,44.6,10620.0,37.3851,37.3935,37.3684,37.3684,10620.0
2018-01-05 11:55:00,44.62,44.64,44.62,44.62,24066.0,37.3851,37.4019,37.3851,37.3851,24066.0
2018-01-05 12:00:00,44.62,44.63,44.61,44.62,32002.0,37.3851,37.3935,37.3767,37.3851,32002.0
2018-01-05 12:05:00,44.61,44.62,44.6,44.61,7168.0,37.3767,37.3851,37.3684,37.3767,7168.0
2018-01-05 12:10:00,44.62,44.63,44.62,44.62,10232.0,37.3851,37.3935,37.3851,37.3851,10232.0
2018-01-05 12:15:00,44.61,44.62,44.59,44.62,8432.0,37.3767,37.3851,37.36,37.3851,8432.0
2018-01-05 12:20:00,44.62,44.63,44.61,44.63,8434.0,37.3851,37.3935,37.3767,37.3935,8434.0
2018-01-05 12:25:00,44.63,44.65,44.63,44.63,10402.0,37.3935,37.4102,37.3935,37.3935,10402.0
2018-01-05 12:30:00,44.65,44.66,44.64,44.64,12594.0,37.4102,37.4186,37.4019,37.4019,12594.0
2018-01-05 12:35:00,44.65,44.65,44.59,44.6,11580.0,37.4102,37.4102,37.36,37.3684,11580.0
2018-01-05 12:40:00,44.59,44.6,44.59,44.59,3916.0,37.36,37.3684,37.36,37.36,3916.0
2018-01-05 12:45:00,44.59,44.6,44.59,44.6,7506.0,37.36,37.3684,37.36,37.3684,7506.0
2018-01-05 12:50:00,44.6,44.6,44.57,44.58,16924.0,37.3684,37.3684,37.3432,37.3516,16924.0
2018-01-05 12:55:00,44.57,44.58,44.56,44.58,10960.0,37.3432,37.3516,37.3348,37.3516,10960.0
2018-01-05 13:00:00,44.59,44.6,44.59,44.59,5800.0,37.36,37.3684,37.36,37.36,5800.0
2018-01-05 13:05:00,44.59,44.6,44.59,44.6,10402.0,37.36,37.3684,37.36,37.3684,10402.0
2018-01-05 13:10:00,44.6,44.6,44.58,44.6,11924.0,37.3684,37.3684,37.3516,37.3684,11924.0
2018-01-05 13:15:00,44.6,44.62,44.6,44.6,13714.0,37.3684,37.3851,37.3684,37.3684,13714.0
2018-01-05 13:20:00,44.61,44.62,44.6,44.62,11620.0,37.3767,37.3851,37.3684,37.3851,11620.0
2018-01-05 13:25:00,44.62,44.63,44.62,44.63,10778.0,37.3851,37.3935,37.3851,37.3935,10778.0
2018-01-05 13:30:00,44.63,44.64,44.63,44.63,6720.0,37.3935,37.4019,37.3935,37.3935,6720.0
2018-01-05 13:35:00,44.63,44.63,44.62,44.63,5452.0,37.3935,37.3935,37.3851,37.3935,5452.0
2018-01-05 13:40:00,44.63,44.63,44.61,44.62,11790.0,37.3935,37.3935,37.3767,37.3851,11790.0
2018-01-05 13:45:00,44.62,44.65,44.62,44.63,19838.0,37.3851,37.4102,37.3851,37.3935,19838.0
2018-01-05 13:50:00,44.64,44.66,44.63,44.65,8994.0,37.4019,37.4186,37.3935,37.4102,8994.0
2018-01-05 13:55:00,44.66,44.66,44.63,44.65,15002.0,37.4186,37.4186,37.3935,37.4102,15002.0
2018-01-05 14:00:00,44.65,44.69,44.65,44.69,17636.0,37.4102,37.4438,37.4102,37.4438,17636.0
2018-01-05 14:05:00,44.69,44.69,44.68,44.69,7158.0,37.4438,37.4438,37.4354,37.4438,7158.0
2018-01-05 14:10:00,44.69,44.69,44.67,44.68,17398.0,37.4438,37.4438,37.427,37.4354,17398.0
2018-01-05 14:15:00,44.68,44.69,44.68,44.68,18898.0,37.4354,37.4438,37.4354,37.4354,18898.0
2018-01-05 14:20:00,44.68,44.68,44.66,44.67,12786.0,37.4354,37.4354,37.4186,37.427,12786.0
2018-01-05 14:25:00,44.68,44.72,44.67,44.72,10190.0,37.4354,37.4689,37.427,37.4689,10190.0
2018-01-05 14:30:00,44.72,44.73,44.71,44.72,14854.0,37.4689,37.4773,37.4605,37.4689,14854.0
2018-01-05 14:35:00,44.72,44.72,44.7,44.7,49404.0,37.4689,37.4689,37.4521,37.4521,49404.0
2018-01-05 14:40:00,44.7,44.71,44.67,44.67,18460.0,37.4521,37.4605,37.427,37.427,18460.0
2018-01-05 14:45:00,44.66,44.68,44.66,44.67,9888.0,37.4186,37.4354,37.4186,37.427,9888.0
2018-01-05 14:50:00,44.68,44.71,44.68,44.7,11470.0,37.4354,37.4605,37.4354,37.4521,11470.0
2018-01-05 14:55:00,44.7,44.71,44.69,44.7,13506.0,37.4521,37.4605,37.4438,37.4521,13506.0
2018-01-05 15:00:00,44.71,44.73,44.7,44.73,17190.0,37.4605,37.4773,37.4521,37.4773,17190.0
2018-01-05 15:05:00,44.73,44.75,44.73,44.74,10844.0,37.4773,37.494,37.4773,37.4857,10844.0
2018-01-05 15:10:00,44.74,44.77,44.74,44.74,17436.0,37.4857,37.5108,37.4857,37.4857,17436.0
2018-01-05 15:15:00,44.74,44.77,44.74,44.77,13180.0,37.4857,37.5108,37.4857,37.5108,13180.0
2018-01-05 15:20:00,44.77,44.79,44.77,44.79,18324.0,37.5108,37.5275,37.5108,37.5275,18324.0
2018-01-05 15:25:00,44.79,44.81,44.79,44.8,15712.0,37.5275,37.5443,37.5275,37.5359,15712.0
2018-01-05 15:30:00,44.8,44.8,44.77,44.77,20668.0,37.5359,37.5359,37.5108,37.5108,20668.0
2018-01-05 15:35:00,44.77,44.79,44.77,44.77,23630.0,37.5108,37.5275,37.5108,37.5108,23630.0
2018-01-05 15:40:00,44.77,44.8,44.77,44.8,30730.0,37.5108,37.5359,37.5108,37.5359,30730.0
2018-01-05 15:45:00,44.8,44.85,44.8,44.82,59666.0,37.5359,37.5778,37.5359,37.5527,59666.0
2018-01-05 15:50:00,44.82,44.86,44.82,44.86,59018.0,37.5527,37.5862,37.5527,37.5862,59018.0
2018-01-05 15:55:00,44.86,44.88,44.84,44.86,199170.0,37.5862,37.603,37.5694,37.5862,199170.0
2018-01-08 09:30:00,44.94,45.04,44.9,44.99,86838.0,37.6532,37.737,37.6197,37.6951,86838.0
2018-01-08 09:35:00,44.96,44.96,44.88,44.91,12522.0,37.67,37.67,37.603,37.6281,12522.0
2018-01-08 09:40:00,44.92,44.95,44.9,44.95,15238.0,37.6365,37.6616,37.6197,37.6616,15238.0
2018-01-08 09:45:00,44.94,45.03,44.92,45.03,24440.0,37.6532,37.7286,37.6365,37.7286,24440.0
2018-01-08 09:50:00,45.04,45.04,44.98,44.98,17366.0,37.737,37.737,37.6867,37.6867,17366.0
2018-01-08 09:55:00,44.98,45.04,44.98,45.04,15418.0,37.6867,37.737,37.6867,37.737,15418.0
2018-01-08 10:00:00,45.05,45.05,44.99,45.01,26430.0,37.7454,37.7454,37.6951,37.7119,26430.0
2018-01-08 10:05:00,45.01,45.02,44.97,44.97,18490.0,37.7119,37.7203,37.6784,37.6784,18490.0
2018-01-08 10:10:00,44.98,45.01,44.96,44.98,18686.0,37.6867,37.7119,37.67,37.6867,18686.0
2018-01-08 10:15:00,44.98,44.99,44.97,44.97,10502.0,37.6867,37.6951,37.6784,37.6784,10502.0
2018-01-08 10:20:00,44.95,44.99,44.93,44.98,83982.0,37.6616,37.6951,37.6448,37.6867,83982.0
2018-01-08 10:25:00,44.98,44.98,44.93,44.93,17714.0,37.6867,37.6867,37.6448,37.6448,17714.0
2018-01-08 10:30:00,44.94,44.95,44.94,44.95,13748.0,37.6532,37.6616,37.6532,37.6616,13748.0
2018-01-08 10:35:00,44.95,44.96,44.9,44.92,20572.0,37.6616,37.67,37.6197,37.6365,20572.0
2018-01-08 10:40:00,44.94,44.94,44.88,44.88,10062.0,37.6532,37.6532,37.603,37.603,10062.0
2018-01-08 10:45:00,44.89,44.94,44.88,44.9,22930.0,37.6113,37.6532,37.603,37.6197,22930.0
2018-01-08 10:50:00,44.9,44.92,44.88,44.92,39364.0,37.6197,37.6365,37.603,37.6365,39364.0
2018-01-08 10:55:00,44.91,44.91,44.88,44.88,9200.0,37.6281,37.6281,37.603,37.603,9200.0
2018-01-08 11:00:00,44.88,44.91,44.85,44.91,52166.0,37.603,37.6281,37.5778,37.6281,52166.0
2018-01-08 11:05:00,44.91,44.96,44.91,44.95,17088.0,37.6281,37.67,37.6281,37.6616,17088.0
2018-01-08 11:10:00,44.95,44.98,44.95,44.97,23036.0,37.6616,37.6867,37.6616,37.6784,23036.0
2018-01-08 11:15:00,44.98,44.98,44.96,44.97,9022.0,37.6867,37.6867,37.67,37.6784,9022.0
2018-01-08 11:20:00,44.97,44.97,44.92,44.92,10872.0,37.6784,37.6784,37.6365,37.6365,10872.0
2018-01-08 11:25:00,44.93,44.97,44.92,44.97,33794.0,37.6448,37.6784,37.6365,37.6784,33794.0
2018-01-08 11:30:00,44.96,44.98,44.94,44.97,27742.0,37.67,37.6867,37.6532,37.6784,27742.0
2018-01-08 11:35:00,44.96,44.97,44.95,44.95,10158.0,37.67,37.6784,37.6616,37.6616,10158.0
2018-01-08 11:40:00,44.96,44.97,44.94,44.95,10842.0,37.67,37.6784,37.6532,37.6616,10842.0
2018-01-08 11:45:00,44.95,44.98,44.94,44.96,25018.0,37.6616,37.6867,37.6532,37.67,25018.0
2018-01-08 11:50:00,44.96,44.96,44.93,44.94,12806.0,37.67,37.67,37.6448,37.6532,12806.0
2018-01-08 11:55:00,44.94,44.95,44.93,44.94,6600.0,37.6532,37.6616,37.6448,37.6532,6600.0
2018-01-08 12:00:00,44.94,44.97,44.93,44.95,21040.0,37.6532,37.6784,37.6448,37.6616,21040.0
2018-01-08 12:05:00,44.96,44.96,44.93,44.93,9572.0,37.67,37.67,37.6448,37.6448,9572.0
2018-01-08 12:10:00,44.93,44.95,44.92,44.93,26234.0,37.6448,37.6616,37.6365,37.6448,26234.0
2018-01-08 12:15:00,44.94,44.95,44.92,44.93,13330.0,37.6532,37.6616,37.6365,37.6448,13330.0
2018-01-08 12:20:00,44.93,44.94,44.92,44.94,6680.0,37.6448,37.6532,37.6365,37.6532,6680.0
2018-01-08 12:25:00,44.94,44.95,44.93,44.94,15982.0,37.6532,37.6616,37.6448,37.6532,15982.0
2018-01-08 12:30:00,44.95,44.96,44.94,44.94,12172.0,37.6616,37.67,37.6532,37.6532,12172.0
2018-01-08 12:35:00,44.93,44.95,44.93,44.93,8112.0,37.6448,37.6616,37.6448,37.6448,8112.0
2018-01-08 12:40:00,44.93,44.95,44.92,44.95,7970.0,37.6448,37.6616,37.6365,37.6616,7970.0
2018-01-08 12:45:00,44.95,44.98,44.95,44.98,11960.0,37.6616,37.6867,37.6616,37.6867,11960.0
2018-01-08 12:50:00,44.98,44.98,44.95,44.95,17308.0,37.6867,37.6867,37.6616,37.6616,17308.0
2018-01-08 12:55:00,44.95,44.96,44.94,44.95,6270.0,37.6616,37.67,37.6532,37.6616,6270.0
2018-01-08 13:00:00,44.95,44.96,44.94,44.94,20502.0,37.6616,37.67,37.6532,37.6532,20502.0
2018-01-08 13:05:00,44.95,44.96,44.94,44.95,13306.0,37.6616,37.67,37.6532,37.6616,13306.0
2018-01-08 13:10:00,44.96,44.96,44.94,44.95,15962.0,37.67,37.67,37.6532,37.6616,15962.0
2018-01-08 13:15:00,44.94,44.95,44.94,44.95,13762.0,37.6532,37.6616,37.6532,37.6616,13762.0
2018-01-08 13:20:00,44.96,44.96,44.95,44.96,10692.0,37.67,37.67,37.6616,37.67,10692.0
2018-01-08 13:25:00,44.95,44.96,44.93,44.94,12868.0,37.6616,37.67,37.6448,37.6532,12868.0
2018-01-08 13:30:00,44.95,44.95,44.94,44.94,11294.0,37.6616,37.6616,37.6532,37.6532,11294.0
2018-01-08 13:35:00,44.95,44.96,44.94,44.96,8712.0,37.6616,37.67,37.6532,37.67,8712.0
2018-01-08 13:40:00,44.96,44.96,44.95,44.96,11546.0,37.67,37.67,37.6616,37.67,11546.0
2018-01-08 13:45:00,44.96,44.96,44.95,44.96,21984.0,37.67,37.67,37.6616,37.67,21984.0
2018-01-08 13:50:00,44.97,44.97,44.96,44.97,11070.0,37.6784,37.6784,37.67,37.6784,11070.0
2018-01-08 13:55:00,44.97,44.97,44.95,44.95,11042.0,37.6784,37.6784,37.6616,37.6616,11042.0
2018-01-08 14:00:00,44.96,44.96,44.93,44.95,14344.0,37.67,37.67,37.6448,37.6616,14344.0
2018-01-08 14:05:00,44.95,44.96,44.95,44.96,28792.0,37.6616,37.67,37.6616,37.67,28792.0
2018-01-08 14:10:00,44.96,44.98,44.95,44.95,26332.0,37.67,37.6867,37.6616,37.6616,26332.0
2018-01-08 14:15:00,44.94,44.96,44.94,44.96,6600.0,37.6532,37.67,37.6532,37.67,6600.0
2018-01-08 14:20:00,44.96,44.96,44.95,44.96,5780.0,37.67,37.67,37.6616,37.67,5780.0
2018-01-08 14:25:00,44.95,44.96,44.94,44.96,10720.0,37.6616,37.67,37.6532,37.67,10720.0
2018-01-08 14:30:00,44.96,44.97,44.94,44.95,16706.0,37.67,37.6784,37.6532,37.6616,16706.0
2018-01-08 14:35:00,44.95,44.95,44.93,44.94,12518.0,37.6616,37.6616,37.6448,37.6532,12518.0
2018-01-08 14:40:00,44.94,44.94,44.93,44.93,6306.0,37.6532,37.6532,37.6448,37.6448,6306.0
2018-01-08 14:45:00,44.93,44.95,44.93,44.95,13562.0,37.6448,37.6616,37.6448,37.6616,13562.0
2018-01-08 14:50:00,44.95,44.96,44.95,44.95,28224.0,37.6616,37.67,37.6616,37.6616,28224.0
2018-01-08 14:55:00,44.95,44.97,44.95,44.96,17310.0,37.6616,37.6784,37.6616,37.67,17310.0
2018-01-08 15:00:00,44.96,44.97,44.95,44.96,16436.0,37.67,37.6784,37.6616,37.67,16436.0
2018-01-08 15:05:00,44.96,44.96,44.93,44.96,18996.0,37.67,37.67,37.6448,37.67,18996.0
2018-01-08 15:10:00,44.96,44.96,44.94,44.95,11492.0,37.67,37.67,37.6532,37.6616,11492.0
2018-01-08 15:15:00,44.95,44.96,44.95,44.96,6894.0,37.6616,37.67,37.6616,37.67,6894.0
2018-01-08 15:20:00,44.96,44.96,44.95,44.96,17076.0,37.67,37.67,37.6616,37.67,17076.0
2018-01-08 15:25:00,44.96,44.96,44.95,44.96,29836.0,37.67,37.67,37.6616,37.67,29836.0
2018-01-08 15:30:00,44.96,44.96,44.95,44.96,8526.0,37.67,37.67,37.6616,37.67,8526.0
2018-01-08 15:35:00,44.96,44.97,44.95,44.97,17286.0,37.67,37.6784,37.6616,37.6784,17286.0
2018-01-08 15:40:00,44.97,44.97,44.94,44.97,30960.0,37.6784,37.6784,37.6532,37.6784,30960.0
2018-01-08 15:45:00,44.97,44.98,44.97,44.97,35236.0,37.6784,37.6867,37.6784,37.6784,35236.0
2018-01-08 15:50:00,44.98,44.98,44.95,44.97,43702.0,37.6867,37.6867,37.6616,37.6784,43702.0
2018-01-08 15:55:00,44.97,44.99,44.96,44.97,124304.0,37.6784,37.6951,37.67,37.6784,124304.0
2018-01-09 09:30:00,45.1,45.41,45.02,45.41,101014.0,37.7873,38.047,37.7203,38.047,101014.0
2018-01-09 09:35:00,45.44,45.49,45.31,45.48,35602.0,38.0722,38.114,37.9632,38.1057,35602.0
2018-01-09 09:40:00,45.47,45.63,45.47,45.63,46104.0,38.0973,38.2313,38.0973,38.2313,46104.0
2018-01-09 09:45:00,45.63,45.65,45.57,45.57,52290.0,38.2313,38.2481,38.1811,38.1811,52290.0
2018-01-09 09:50:00,45.58,45.58,45.38,45.38,34196.0,38.1895,38.1895,38.0219,38.0219,34196.0
2018-01-09 09:55:00,45.37,45.45,45.37,45.42,91252.0,38.0135,38.0805,38.0135,38.0554,91252.0
2018-01-09 10:00:00,45.41,45.44,45.38,45.44,21804.0,38.047,38.0722,38.0219,38.0722,21804.0
2018-01-09 10:05:00,45.44,45.48,45.43,45.47,37700.0,38.0722,38.1057,38.0638,38.0973,37700.0
2018-01-09 10:10:00,45.47,45.49,45.44,45.45,28792.0,38.0973,38.114,38.0722,38.0805,28792.0
2018-01-09 10:15:00,45.47,45.49,45.45,45.46,13490.0,38.0973,38.114,38.0805,38.0889,13490.0
2018-01-09 10:20:00,45.45,45.48,45.43,45.46,41928.0,38.0805,38.1057,38.0638,38.0889,41928.0
2018-01-09 10:25:00,45.46,45.48,45.44,45.48,36726.0,38.0889,38.1057,38.0722,38.1057,36726.0
2018-01-09 10:30:00,45.48,45.49,45.43,45.43,34384.0,38.1057,38.114,38.0638,38.0638,34384.0
2018-01-09 10:35:00,45.44,45.46,45.39,45.4,23110.0,38.0722,38.0889,38.0303,38.0386,23110.0
2018-01-09 10:40:00,45.4,45.4,45.34,45.35,47640.0,38.0386,38.0386,37.9884,37.9967,47640.0
2018-01-09 10:45:00,45.35,45.35,45.26,45.26,49896.0,37.9967,37.9967,37.9213,37.9213,49896.0
2018-01-09 10:50:00,45.26,45.29,45.23,45.26,45108.0,37.9213,37.9465,37.8962,37.9213,45108.0
2018-01-09 10:55:00,45.25,45.27,45.22,45.26,24230.0,37.913,37.9297,37.8878,37.9213,24230.0
2018-01-09 11:00:00,45.24,45.27,45.23,45.23,59132.0,37.9046,37.9297,37.8962,37.8962,59132.0
2018-01-09 11:05:00,45.22,45.23,45.2,45.22,26222.0,37.8878,37.8962,37.8711,37.8878,26222.0
2018-01-09 11:10:00,45.23,45.27,45.22,45.26,47684.0,37.8962,37.9297,37.8878,37.9213,47684.0
2018-01-09 11:15:00,45.25,45.31,45.24,45.3,33202.0,37.913,37.9632,37.9046,37.9549,33202.0
2018-01-09 11:20:00,45.3,45.3,45.28,45.29,8834.0,37.9549,37.9549,37.9381,37.9465,8834.0
2018-01-09 11:25:00,45.29,45.31,45.27,45.28,30084.0,37.9465,37.9632,37.9297,37.9381,30084.0
2018-01-09 11:30:00,45.29,45.29,45.26,45.29,69402.0,37.9465,37.9465,37.9213,37.9465,69402.0
2018-01-09 11:35:00,45.28,45.29,45.24,45.24,19548.0,37.9381,37.9465,37.9046,37.9046,19548.0
2018-01-09 11:40:00,45.24,45.27,45.24,45.27,27928.0,37.9046,37.9297,37.9046,37.9297,27928.0
2018-01-09 11:45:00,45.27,45.29,45.26,45.27,14506.0,37.9297,37.9465,37.9213,37.9297,14506.0
2018-01-09 11:50:00,45.27,45.3,45.27,45.27,18294.0,37.9297,37.9549,37.9297,37.9297,18294.0
2018-01-09 11:55:00,45.27,45.29,45.27,45.28,9238.0,37.9297,37.9465,37.9297,37.9381,9238.0
2018-01-09 12:00:00,45.29,45.34,45.28,45.3,31402.0,37.9465,37.9884,37.9381,37.9549,31402.0
2018-01-09 12:05:00,45.32,45.35,45.3,45.32,17942.0,37.9716,37.9967,37.9549,37.9716,17942.0
2018-01-09 12:10:00,45.32,45.32,45.29,45.3,15802.0,37.9716,37.9716,37.9465,37.9549,15802.0
2018-01-09 12:15:00,45.31,45.31,45.29,45.29,7782.0,37.9632,37.9632,37.9465,37.9465,7782.0
2018-01-09 12:20:00,45.3,45.3,45.27,45.27,11414.0,37.9549,37.9549,37.9297,37.9297,11414.0
2018-01-09 12:25:00,45.27,45.27,45.24,45.24,31960.0,37.9297,37.9297,37.9046,37.9046,31960.0
2018-01-09 12:30:00,45.24,45.27,45.24,45.26,12348.0,37.9046,37.9297,37.9046,37.9213,12348.0
2018-01-09 12:35:00,45.27,45.32,45.27,45.32,15638.0,37.9297,37.9716,37.9297,37.9716,15638.0
2018-01-09 12:40:00,45.33,45.33,45.28,45.29,11522.0,37.98,37.98,37.9381,37.9465,11522.0
2018-01-09 12:45:00,45.28,45.32,45.27,45.32,19134.0,37.9381,37.9716,37.9297,37.9716,19134.0
2018-01-09 12:50:00,45.31,45.32,45.29,45.29,7556.0,37.9632,37.9716,37.9465,37.9465,7556.0
2018-01-09 12:55:00,45.29,45.29,45.25,45.26,14796.0,37.9465,37.9465,37.913,37.9213,14796.0
2018-01-09 13:00:00,45.26,45.29,45.25,45.29,10276.0,37.9213,37.9465,37.913,37.9465,10276.0
2018-01-09 13:05:00,45.29,45.3,45.28,45.29,11380.0,37.9465,37.9549,37.9381,37.9465,11380.0
2018-01-09 13:10:00,45.29,45.31,45.29,45.29,26198.0,37.9465,37.9632,37.9465,37.9465,26198.0
2018-01-09 13:15:00,45.29,45.29,45.27,45.27,13648.0,37.9465,37.9465,37.9297,37.9297,13648.0
2018-01-09 13:20:00,45.29,45.3,45.27,45.3,13884.0,37.9465,37.9549,37.9297,37.9549,13884.0
2018-01-09 13:25:00,45.3,45.31,45.29,45.31,13248.0,37.9549,37.9632,37.9465,37.9632,13248.0
2018-01-09 13:30:00,45.31,45.32,45.28,45.29,23908.0,37.9632,37.9716,37.9381,37.9465,23908.0
2018-01-09 13:35:00,45.29,45.31,45.27,45.27,23230.0,37.9465,37.9632,37.9297,37.9297,23230.0
2018-01-09 13:40:00,45.27,45.27,45.25,45.26,15748.0,37.9297,37.9297,37.913,37.9213,15748.0
2018-01-09 13:45:00,45.26,45.27,45.24,45.26,51742.0,37.9213,37.9297,37.9046,37.9213,51742.0
2018-01-09 13:50:00,45.27,45.27,45.26,45.26,13840.0,37.9297,37.9297,37.9213,37.9213,13840.0
2018-01-09 13:55:00,45.27,45.27,45.26,45.27,15638.0,37.9297,37.9297,37.9213,37.9297,15638.0
2018-01-09 14:00:00,45.27,45.27,45.24,45.25,9062.0,37.9297,37.9297,37.9046,37.913,9062.0
2018-01-09 14:05:00,45.25,45.26,45.24,45.24,18578.0,37.913,37.9213,37.9046,37.9046,18578.0
2018-01-09 14:10:00,45.24,45.24,45.21,45.21,15856.0,37.9046,37.9046,37.8794,37.8794,15856.0
2018-01-09 14:15:00,45.2,45.21,45.18,45.19,11034.0,37.8711,37.8794,37.8543,37.8627,11034.0
2018-01-09 14:20:00,45.19,45.2,45.18,45.2,13182.0,37.8627,37.8711,37.8543,37.8711,13182.0
2018-01-09 14:25:00,45.2,45.21,45.19,45.19,25038.0,37.8711,37.8794,37.8627,37.8627,25038.0
2018-01-09 14:30:00,45.2,45.24,45.18,45.19,40226.0,37.8711,37.9046,37.8543,37.8627,40226.0
2018-01-09 14:35:00,45.2,45.21,45.19,45.19,20764.0,37.8711,37.8794,37.8627,37.8627,20764.0
2018-01-09 14:40:00,45.2,45.21,45.19,45.2,27864.0,37.8711,37.8794,37.8627,37.8711,27864.0
2018-01-09 14:45:00,45.2,45.21,45.19,45.19,39654.0,37.8711,37.8794,37.8627,37.8627,39654.0
2018-01-09 14:50:00,45.2,45.2,45.16,45.16,32248.0,37.8711,37.8711,37.8376,37.8376,32248.0
2018-01-09 14:55:00,45.16,45.17,45.15,45.16,28554.0,37.8376,37.8459,37.8292,37.8376,28554.0
2018-01-09 15:00:00,45.16,45.18,45.14,45.15,50040.0,37.8376,37.8543,37.8208,37.8292,50040.0
2018-01-09 15:05:00,45.15,45.16,45.13,45.13,22358.0,37.8292,37.8376,37.8124,37.8124,22358.0
2018-01-09 15:10:00,45.12,45.13,45.09,45.12,24216.0,37.804,37.8124,37.7789,37.804,24216.0
2018-01-09 15:15:00,45.12,45.13,45.1,45.12,47526.0,37.804,37.8124,37.7873,37.804,47526.0
2018-01-09 15:20:00,45.12,45.12,45.1,45.1,17336.0,37.804,37.804,37.7873,37.7873,17336.0
2018-01-09 15:25:00,45.1,45.1,45.03,45.04,31020.0,37.7873,37.7873,37.7286,37.737,31020.0
2018-01-09 15:30:00,45.03,45.1,45.02,45.1,33890.0,37.7286,37.7873,37.7203,37.7873,33890.0
2018-01-09 15:35:00,45.1,45.13,45.1,45.13,44556.0,37.7873,37.8124,37.7873,37.8124,44556.0
2018-01-09 15:40:00,45.13,45.13,45.08,45.09,59892.0,37.8124,37.8124,37.7705,37.7789,59892.0
2018-01-09 15:45:00,45.09,45.09,45.02,45.02,62754.0,37.7789,37.7789,37.7203,37.7203,62754.0
2018-01-09 15:50:00,45.03,45.05,45.0,45.02,79754.0,37.7286,37.7454,37.7035,37.7203,79754.0
2018-01-09 15:55:00,45.01,45.04,44.98,45.0,176060.0,37.7119,37.737,37.6867,37.7035,176060.0
2018-01-10 09:30:00,44.96,44.99,44.86,44.98,83638.0,37.67,37.6951,37.5862,37.6867,83638.0
2018-01-10 09:35:00,44.98,45.21,44.97,45.13,81598.0,37.6867,37.8794,37.6784,37.8124,81598.0
2018-01-10 09:40:00,45.17,45.24,45.14,45.24,61658.0,37.8459,37.9046,37.8208,37.9046,61658.0
2018-01-10 09:45:00,45.25,45.34,45.15,45.15,136592.0,37.913,37.9884,37.8292,37.8292,136592.0
2018-01-10 09:50:00,45.15,45.35,45.11,45.35,55214.0,37.8292,37.9967,37.7957,37.9967,55214.0
2018-01-10 09:55:00,45.35,45.49,45.31,45.45,32898.0,37.9967,38.114,37.9632,38.0805,32898.0
2018-01-10 10:00:00,45.44,45.44,45.3,45.34,67296.0,38.0722,38.0722,37.9549,37.9884,67296.0
2018-01-10 10:05:00,45.36,45.38,45.31,45.31,25202.0,38.0051,38.0219,37.9632,37.9632,25202.0
2018-01-10 10:10:00,45.31,45.31,45.23,45.26,21716.0,37.9632,37.9632,37.8962,37.9213,21716.0
2018-01-10 10:15:00,45.27,45.38,45.26,45.35,14672.0,37.9297,38.0219,37.9213,37.9967,14672.0
2018-01-10 10:20:00,45.36,45.41,45.35,45.4,12686.0,38.0051,38.047,37.9967,38.0386,12686.0
2018-01-10 10:25:00,45.41,45.47,45.41,45.42,11670.0,38.047,38.0973,38.047,38.0554,11670.0
2018-01-10 10:30:00,45.42,45.46,45.38,45.39,110326.0,38.0554,38.0889,38.0219,38.0303,110326.0
2018-01-10 10:35:00,45.38,45.42,45.31,45.42,21466.0,38.0219,38.0554,37.9632,38.0554,21466.0
2018-01-10 10:40:00,45.42,45.47,45.36,45.37,38952.0,38.0554,38.0973,38.0051,38.0135,38952.0
2018-01-10 10:45:00,45.35,45.36,45.32,45.35,17684.0,37.9967,38.0051,37.9716,37.9967,17684.0
2018-01-10 10:50:00,45.35,45.37,45.31,45.35,49364.0,37.9967,38.0135,37.9632,37.9967,49364.0
2018-01-10 10:55:00,45.35,45.37,45.34,45.37,15168.0,37.9967,38.0135,37.9884,38.0135,15168.0
2018-01-10 11:00:00,45.37,45.38,45.32,45.32,54774.0,38.0135,38.0219,37.9716,37.9716,54774.0
2018-01-10 11:05:00,45.33,45.35,45.32,45.32,13554.0,37.98,37.9967,37.9716,37.9716,13554.0
2018-01-10 11:10:00,45.32,45.33,45.3,45.33,15602.0,37.9716,37.98,37.9549,37.98,15602.0
2018-01-10 11:15:00,45.33,45.34,45.31,45.32,8034.0,37.98,37.9884,37.9632,37.9716,8034.0
2018-01-10 11:20:00,45.32,45.34,45.29,45.31,30344.0,37.9716,37.9884,37.9465,37.9632,30344.0
2018-01-10 11:25:00,45.31,45.32,45.27,45.29,10324.0,37.9632,37.9716,37.9297,37.9465,10324.0
2018-01-10 11:30:00,45.29,45.35,45.27,45.27,34616.0,37.9465,37.9967,37.9297,37.9297,34616.0
2018-01-10 11:35:00,45.32,45.38,45.32,45.38,6772.0,37.9716,38.0219,37.9716,38.0219,6772.0
2018-01-10 11:40:00,45.41,45.42,45.39,45.41,9420.0,38.047,38.0554,38.0303,38.047,9420.0
2018-01-10 11:45:00,45.41,45.41,45.37,45.38,7786.0,38.047,38.047,38.0135,38.0219,7786.0
2018-01-10 11:50:00,45.38,45.46,45.37,45.43,12074.0,38.0219,38.0889,38.0135,38.0638,12074.0
2018-01-10 11:55:00,45.41,45.44,45.38,45.44,8828.0,38.047,38.0722,38.0219,38.0722,8828.0
2018-01-10 12:00:00,45.42,45.42,45.37,45.37,7182.0,38.0554,38.0554,38.0135,38.0135,7182.0
2018-01-10 12:05:00,45.38,45.38,45.35,45.35,28314.0,38.0219,38.0219,37.9967,37.9967,28314.0
2018-01-10 12:10:00,45.35,45.38,45.35,45.38,2200.0,37.9967,38.0219,37.9967,38.0219,2200.0
2018-01-10 12:15:00,45.38,45.44,45.38,45.42,26314.0,38.0219,38.0722,38.0219,38.0554,26314.0
2018-01-10 12:20:00,45.42,45.43,45.41,45.43,3482.0,38.0554,38.0638,38.047,38.0638,3482.0
2018-01-10 12:25:00,45.43,45.44,45.41,45.42,10040.0,38.0638,38.0722,38.047,38.0554,10040.0
2018-01-10 12:30:00,45.42,45.43,45.37,45.37,40662.0,38.0554,38.0638,38.0135,38.0135,40662.0
2018-01-10 12:35:00,45.37,45.37,45.34,45.34,7400.0,38.0135,38.0135,37.9884,37.9884,7400.0
2018-01-10 12:40:00,45.34,45.37,45.33,45.37,27864.0,37.9884,38.0135,37.98,38.0135,27864.0
2018-01-10 12:45:00,45.38,45.4,45.37,45.38,13514.0,38.0219,38.0386,38.0135,38.0219,13514.0
2018-01-10 12:50:00,45.38,45.4,45.38,45.39,5514.0,38.0219,38.0386,38.0219,38.0303,5514.0
2018-01-10 12:55:00,45.4,45.46,45.4,45.46,18932.0,38.0386,38.0889,38.0386,38.0889,18932.0
2018-01-10 13:00:00,45.47,45.49,45.45,45.48,13688.0,38.0973,38.114,38.0805,38.1057,13688.0
2018-01-10 13:05:00,45.48,45.49,45.47,45.49,11664.0,38.1057,38.114,38.0973,38.114,11664.0
2018-01-10 13:10:00,45.48,45.49,45.47,45.49,28170.0,38.1057,38.114,38.0973,38.114,28170.0
2018-01-10 13:15:00,45.49,45.5,45.46,45.49,22024.0,38.114,38.1224,38.0889,38.114,22024.0
2018-01-10 13:20:00,45.49,45.49,45.47,45.48,10152.0,38.114,38.114,38.0973,38.1057,10152.0
2018-01-10 13:25:00,45.49,45.5,45.47,45.5,4000.0,38.114,38.1224,38.0973,38.1224,4000.0
2018-01-10 13:30:00,45.49,45.55,45.49,45.5,96564.0,38.114,38.1643,38.114,38.1224,96564.0
2018-01-10 13:35:00,45.5,45.56,45.49,45.56,124012.0,38.1224,38.1727,38.114,38.1727,124012.0
2018-01-10 13:40:00,45.55,45.56,45.5,45.52,20934.0,38.1643,38.1727,38.1224,38.1392,20934.0
2018-01-10 13:45:00,45.51,45.52,45.46,45.47,28458.0,38.1308,38.1392,38.0889,38.0973,28458.0
2018-01-10 13:50:00,45.48,45.48,45.44,45.46,12544.0,38.1057,38.1057,38.0722,38.0889,12544.0
2018-01-10 13:55:00,45.47,45.47,45.4,45.42,31540.0,38.0973,38.0973,38.0386,38.0554,31540.0
2018-01-10 14:00:00,45.42,45.43,45.41,45.41,8696.0,38.0554,38.0638,38.047,38.047,8696.0
2018-01-10 14:05:00,45.42,45.42,45.35,45.35,20578.0,38.0554,38.0554,37.9967,37.9967,20578.0
2018-01-10 14:10:00,45.34,45.35,45.31,45.32,23140.0,37.9884,37.9967,37.9632,37.9716,23140.0
2018-01-10 14:15:00,45.33,45.35,45.29,45.29,20302.0,37.98,37.9967,37.9465,37.9465,20302.0
2018-01-10 14:20:00,45.29,45.31,45.27,45.3,12048.0,37.9465,37.9632,37.9297,37.9549,12048.0
2018-01-10 14:25:00,45.29,45.3,45.27,45.29,14956.0,37.9465,37.9549,37.9297,37.9465,14956.0
2018-01-10 14:30:00,45.27,45.39,45.27,45.38,29306.0,37.9297,38.0303,37.9297,38.0219,29306.0
2018-01-10 14:35:00,45.38,45.39,45.35,45.37,47262.0,38.0219,38.0303,37.9967,38.0135,47262.0
2018-01-10 14:40:00,45.38,45.4,45.36,45.39,40154.0,38.0219,38.0386,38.0051,38.0303,40154.0
2018-01-10 14:45:00,45.38,45.42,45.38,45.41,13124.0,38.0219,38.0554,38.0219,38.047,13124.0
2018-01-10 14:50:00,45.41,45.42,45.36,45.38,22226.0,38.047,38.0554,38.0051,38.0219,22226.0
2018-01-10 14:55:00,45.38,45.4,45.37,45.38,17598.0,38.0219,38.0386,38.0135,38.0219,17598.0
2018-01-10 15:00:00,45.38,45.42,45.38,45.41,37082.0,38.0219,38.0554,38.0219,38.047,37082.0
2018-01-10 15:05:00,45.4,45.43,45.37,45.4,16438.0,38.0386,38.0638,38.0135,38.0386,16438.0
2018-01-10 15:10:00,45.4,45.41,45.36,45.37,17938.0,38.0386,38.047,38.0051,38.0135,17938.0
2018-01-10 15:15:00,45.36,45.37,45.31,45.31,23230.0,38.0051,38.0135,37.9632,37.9632,23230.0
2018-01-10 15:20:00,45.3,45.34,45.3,45.31,18718.0,37.9549,37.9884,37.9549,37.9632,18718.0
2018-01-10 15:25:00,45.31,45.32,45.28,45.3,21798.0,37.9632,37.9716,37.9381,37.9549,21798.0
2018-01-10 15:30:00,45.29,45.34,45.28,45.34,27604.0,37.9465,37.9884,37.9381,37.9884,27604.0
2018-01-10 15:35:00,45.35,45.36,45.33,45.35,26086.0,37.9967,38.0051,37.98,37.9967,26086.0
2018-01-10 15:40:00,45.35,45.36,45.34,45.35,40318.0,37.9967,38.0051,37.9884,37.9967,40318.0
2018-01-10 15:45:00,45.36,45.37,45.33,45.33,87270.0,38.0051,38.0135,37.98,37.98,87270.0
2018-01-10 15:50:00,45.34,45.35,45.34,45.34,70144.0,37.9884,37.9967,37.9884,37.9884,70144.0
2018-01-10 15:55:00,45.35,45.39,45.33,45.37,239878.0,37.9967,38.0303,37.98,38.0135,239878.0
2018-01-11 09:30:00,45.6,45.6,45.45,45.54,61954.0,38.2062,38.2062,38.0805,38.1559,61954.0
2018-01-11 09:35:00,45.56,45.63,45.56,45.62,13476.0,38.1727,38.2313,38.1727,38.223,13476.0
2018-01-11 09:40:00,45.61,45.64,45.59,45.61,15234.0,38.2146,38.2397,38.1978,38.2146,15234.0
2018-01-11 09:45:00,45.55,45.6,45.55,45.58,8892.0,38.1643,38.2062,38.1643,38.1895,8892.0
2018-01-11 09:50:00,45.6,45.65,45.6,45.62,6282.0,38.2062,38.2481,38.2062,38.223,6282.0
2018-01-11 09:55:00,45.62,45.65,45.61,45.63,7908.0,38.223,38.2481,38.2146,38.2313,7908.0
2018-01-11 10:00:00,45.63,45.65,45.6,45.6,14208.0,38.2313,38.2481,38.2062,38.2062,14208.0
2018-01-11 10:05:00,45.61,45.65,45.61,45.64,7322.0,38.2146,38.2481,38.2146,38.2397,7322.0
2018-01-11 10:10:00,45.63,45.67,45.61,45.62,11212.0,38.2313,38.2649,38.2146,38.223,11212.0
2018-01-11 10:15:00,45.61,45.63,45.6,45.61,63160.0,38.2146,38.2313,38.2062,38.2146,63160.0
2018-01-11 10:20:00,45.6,45.6,45.52,45.52,14418.0,38.2062,38.2062,38.1392,38.1392,14418.0
2018-01-11 10:25:00,45.51,45.52,45.49,45.51,8612.0,38.1308,38.1392,38.114,38.1308,8612.0
2018-01-11 10:30:00,45.52,45.54,45.51,45.51,9760.0,38.1392,38.1559,38.1308,38.1308,9760.0
2018-01-11 10:35:00,45.51,45.51,45.46,45.48,8200.0,38.1308,38.1308,38.0889,38.1057,8200.0
2018-01-11 10:40:00,45.48,45.55,45.47,45.55,14980.0,38.1057,38.1643,38.0973,38.1643,14980.0
2018-01-11 10:45:00,45.55,45.56,45.54,45.55,12604.0,38.1643,38.1727,38.1559,38.1643,12604.0
2018-01-11 10:50:00,45.55,45.56,45.53,45.55,11062.0,38.1643,38.1727,38.1476,38.1643,11062.0
2018-01-11 10:55:00,45.55,45.56,45.52,45.56,21526.0,38.1643,38.1727,38.1392,38.1727,21526.0
2018-01-11 11:00:00,45.56,45.61,45.56,45.59,24302.0,38.1727,38.2146,38.1727,38.1978,24302.0
2018-01-11 11:05:00,45.59,45.6,45.58,45.59,14800.0,38.1978,38.2062,38.1895,38.1978,14800.0
2018-01-11 11:10:00,45.59,45.6,45.58,45.6,9402.0,38.1978,38.2062,38.1895,38.2062,9402.0
2018-01-11 11:15:00,45.6,45.66,45.59,45.66,19320.0,38.2062,38.2565,38.1978,38.2565,19320.0
2018-01-11 11:20:00,45.67,45.77,45.65,45.7,96762.0,38.2649,38.3486,38.2481,38.29,96762.0
2018-01-11 11:25:00,45.69,45.7,45.58,45.58,10780.0,38.2816,38.29,38.1895,38.1895,10780.0
2018-01-11 11:30:00,45.58,45.59,45.56,45.59,20754.0,38.1895,38.1978,38.1727,38.1978,20754.0
2018-01-11 11:35:00,45.59,45.6,45.58,45.59,12902.0,38.1978,38.2062,38.1895,38.1978,12902.0
2018-01-11 11:40:00,45.59,45.6,45.56,45.56,5408.0,38.1978,38.2062,38.1727,38.1727,5408.0
2018-01-11 11:45:00,45.56,45.58,45.54,45.56,22178.0,38.1727,38.1895,38.1559,38.1727,22178.0
2018-01-11 11:50:00,45.56,45.58,45.55,45.57,11842.0,38.1727,38.1895,38.1643,38.1811,11842.0
2018-01-11 11:55:00,45.56,45.57,45.52,45.53,7648.0,38.1727,38.1811,38.1392,38.1476,7648.0
2018-01-11 12:00:00,45.52,45.57,45.52,45.55,8202.0,38.1392,38.1811,38.1392,38.1643,8202.0
2018-01-11 12:05:00,45.56,45.59,45.55,45.58,11070.0,38.1727,38.1978,38.1643,38.1895,11070.0
2018-01-11 12:10:00,45.58,45.63,45.58,45.63,9996.0,38.1895,38.2313,38.1895,38.2313,9996.0
2018-01-11 12:15:00,45.63,45.65,45.6,45.6,30324.0,38.2313,38.2481,38.2062,38.2062,30324.0
2018-01-11 12:20:00,45.6,45.63,45.6,45.63,7680.0,38.2062,38.2313,38.2062,38.2313,7680.0
2018-01-11 12:25:00,45.63,45.63,45.6,45.6,29256.0,38.2313,38.2313,38.2062,38.2062,29256.0
2018-01-11 12:30:00,45.6,45.63,45.6,45.63,6800.0,38.2062,38.2313,38.2062,38.2313,6800.0
2018-01-11 12:35:00,45.64,45.66,45.63,45.65,12320.0,38.2397,38.2565,38.2313,38.2481,12320.0
2018-01-11 12:40:00,45.65,45.68,45.63,45.64,11472.0,38.2481,38.2732,38.2313,38.2397,11472.0
2018-01-11 12:45:00,45.64,45.68,45.64,45.65,4800.0,38.2397,38.2732,38.2397,38.2481,4800.0
2018-01-11 12:50:00,45.65,45.65,45.63,45.63,2934.0,38.2481,38.2481,38.2313,38.2313,2934.0
2018-01-11 12:55:00,45.63,45.63,45.62,45.63,15324.0,38.2313,38.2313,38.223,38.2313,15324.0
2018-01-11 13:00:00,45.63,45.64,45.62,45.62,2600.0,38.2313,38.2397,38.223,38.223,2600.0
2018-01-11 13:05:00,45.64,45.64,45.61,45.63,10202.0,38.2397,38.2397,38.2146,38.2313,10202.0
2018-01-11 13:10:00,45.62,45.64,45.61,45.63,12520.0,38.223,38.2397,38.2146,38.2313,12520.0
2018-01-11 13:15:00,45.63,45.63,45.61,45.61,21922.0,38.2313,38.2313,38.2146,38.2146,21922.0
2018-01-11 13:20:00,45.61,45.63,45.6,45.6,9392.0,38.2146,38.2313,38.2062,38.2062,9392.0
2018-01-11 13:25:00,45.59,45.6,45.58,45.58,4900.0,38.1978,38.2062,38.1895,38.1895,4900.0
2018-01-11 13:30:00,45.59,45.6,45.55,45.58,21674.0,38.1978,38.2062,38.1643,38.1895,21674.0
2018-01-11 13:35:00,45.57,45.59,45.57,45.58,7800.0,38.1811,38.1978,38.1811,38.1895,7800.0
2018-01-11 13:40:00,45.58,45.6,45.57,45.6,6100.0,38.1895,38.2062,38.1811,38.2062,6100.0
2018-01-11 13:45:00,45.59,45.6,45.59,45.6,7220.0,38.1978,38.2062,38.1978,38.2062,7220.0
2018-01-11 13:50:00,45.6,45.6,45.58,45.59,91804.0,38.2062,38.2062,38.1895,38.1978,91804.0
2018-01-11 13:55:00,45.58,45.59,45.58,45.58,11494.0,38.1895,38.1978,38.1895,38.1895,11494.0
2018-01-11 14:00:00,45.58,45.59,45.58,45.58,10348.0,38.1895,38.1978,38.1895,38.1895,10348.0
2018-01-11 14:05:00,45.58,45.59,45.57,45.57,11240.0,38.1895,38.1978,38.1811,38.1811,11240.0
2018-01-11 14:10:00,45.57,45.59,45.57,45.59,4626.0,38.1811,38.1978,38.1811,38.1978,4626.0
2018-01-11 14:15:00,45.59,45.62,45.58,45.59,46314.0,38.1978,38.223,38.1895,38.1978,46314.0
2018-01-11 14:20:00,45.59,45.63,45.59,45.63,19816.0,38.1978,38.2313,38.1978,38.2313,19816.0
2018-01-11 14:25:00,45.63,45.65,45.62,45.65,7424.0,38.2313,38.2481,38.223,38.2481,7424.0
2018-01-11 14:30:00,45.65,45.67,45.65,45.66,5754.0,38.2481,38.2649,38.2481,38.2565,5754.0
2018-01-11 14:35:00,45.66,45.68,45.66,45.67,10062.0,38.2565,38.2732,38.2565,38.2649,10062.0
2018-01-11 14:40:00,45.67,45.7,45.66,45.7,20480.0,38.2649,38.29,38.2565,38.29,20480.0
2018-01-11 14:45:00,45.7,45.71,45.65,45.65,41606.0,38.29,38.2984,38.2481,38.2481,41606.0
2018-01-11 14:50:00,45.66,45.69,45.65,45.69,3354.0,38.2565,38.2816,38.2481,38.2816,3354.0
2018-01-11 14:55:00,45.69,45.72,45.69,45.72,10184.0,38.2816,38.3068,38.2816,38.3068,10184.0
2018-01-11 15:00:00,45.73,45.77,45.72,45.77,23180.0,38.3151,38.3486,38.3068,38.3486,23180.0
2018-01-11 15:05:00,45.77,45.79,45.76,45.76,20140.0,38.3486,38.3654,38.3403,38.3403,20140.0
2018-01-11 15:10:00,45.76,45.76,45.73,45.75,12696.0,38.3403,38.3403,38.3151,38.3319,12696.0
2018-01-11 15:15:00,45.75,45.77,45.75,45.76,17656.0,38.3319,38.3486,38.3319,38.3403,17656.0
2018-01-11 15:20:00,45.76,45.77,45.74,45.77,81406.0,38.3403,38.3486,38.3235,38.3486,81406.0
2018-01-11 15:25:00,45.77,45.78,45.74,45.76,34028.0,38.3486,38.357,38.3235,38.3403,34028.0
2018-01-11 15:30:00,45.76,45.76,45.72,45.74,48218.0,38.3403,38.3403,38.3068,38.3235,48218.0
2018-01-11 15:35:00,45.74,45.77,45.73,45.75,37986.0,38.3235,38.3486,38.3151,38.3319,37986.0
2018-01-11 15:40:00,45.74,45.75,45.72,45.74,39420.0,38.3235,38.3319,38.3068,38.3235,39420.0
2018-01-11 15:45:00,45.74,45.76,45.73,45.74,58974.0,38.3235,38.3403,38.3151,38.3235,58974.0
2018-01-11 15:50:00,45.74,45.86,45.74,45.86,98596.0,38.3235,38.4241,38.3235,38.4241,98596.0
2018-01-11 15:55:00,45.86,45.87,45.81,45.85,162552.0,38.4241,38.4324,38.3822,38.4157,162552.0
2018-01-12 09:30:00,45.5,45.5,43.92,44.52,692780.0,38.1224,38.1224,36.7986,37.3013,692780.0
2018-01-12 09:35:00,44.57,44.75,44.31,44.36,216414.0,37.3432,37.494,37.1254,37.1673,216414.0
2018-01-12 09:40:00,44.35,44.58,44.32,44.4,339286.0,37.1589,37.3516,37.1338,37.2008,339286.0
2018-01-12 09:45:00,44.41,44.47,44.05,44.18,424972.0,37.2092,37.2594,36.9075,37.0165,424972.0
2018-01-12 09:50:00,44.18,44.23,44.05,44.09,140256.0,37.0165,37.0583,36.9075,36.9411,140256.0
2018-01-12 09:55:00,44.08,44.2,43.83,43.94,412356.0,36.9327,37.0332,36.7232,36.8154,412356.0
2018-01-12 10:00:00,43.94,43.95,43.76,43.84,190012.0,36.8154,36.8238,36.6646,36.7316,190012.0
2018-01-12 10:05:00,43.84,43.93,43.1,43.49,595124.0,36.7316,36.807,36.1116,36.4383,595124.0
2018-01-12 10:10:00,43.48,43.57,43.18,43.19,507674.0,36.43,36.5054,36.1786,36.187,507674.0
2018-01-12 10:15:00,43.19,43.35,43.15,43.16,291872.0,36.187,36.321,36.1535,36.1618,291872.0
2018-01-12 10:20:00,43.16,43.24,43.05,43.16,317504.0,36.1618,36.2289,36.0697,36.1618,317504.0
2018-01-12 10:25:00,43.14,43.5,43.13,43.26,659818.0,36.1451,36.4467,36.1367,36.2456,659818.0
2018-01-12 10:30:00,43.27,43.38,43.1,43.27,227978.0,36.254,36.3462,36.1116,36.254,227978.0
2018-01-12 10:35:00,43.26,43.27,43.06,43.1,326588.0,36.2456,36.254,36.0781,36.1116,326588.0
2018-01-12 10:40:00,43.1,43.1,42.9,42.96,347504.0,36.1116,36.1116,35.944,35.9943,347504.0
2018-01-12 10:45:00,42.96,43.08,42.94,42.98,429408.0,35.9943,36.0948,35.9775,36.011,429408.0
2018-01-12 10:50:00,42.98,43.24,42.94,43.18,262356.0,36.011,36.2289,35.9775,36.1786,262356.0
2018-01-12 10:55:00,43.18,43.18,43.0,43.0,159958.0,36.1786,36.1786,36.0278,36.0278,159958.0
2018-01-12 11:00:00,43.01,43.04,42.98,43.02,282684.0,36.0362,36.0613,36.011,36.0445,282684.0
2018-01-12 11:05:00,43.02,43.02,42.83,42.85,382768.0,36.0445,36.0445,35.8854,35.9021,382768.0
2018-01-12 11:10:00,42.84,42.93,42.84,42.89,221730.0,35.8937,35.9691,35.8937,35.9356,221730.0
2018-01-12 11:15:00,42.89,42.93,42.83,42.85,265826.0,35.9356,35.9691,35.8854,35.9021,265826.0
2018-01-12 11:20:00,42.85,43.07,42.85,43.02,173926.0,35.9021,36.0864,35.9021,36.0445,173926.0
2018-01-12 11:25:00,43.03,43.07,42.94,42.96,182226.0,36.0529,36.0864,35.9775,35.9943,182226.0
2018-01-12 11:30:00,42.94,42.97,42.74,42.77,262270.0,35.9775,36.0027,35.8099,35.8351,262270.0
2018-01-12 11:35:00,42.76,42.76,42.52,42.57,377516.0,35.8267,35.8267,35.6256,35.6675,377516.0
2018-01-12 11:40:00,42.57,42.57,42.47,42.49,355502.0,35.6675,35.6675,35.5837,35.6005,355502.0
2018-01-12 11:45:00,42.49,42.55,42.48,42.51,594514.0,35.6005,35.6508,35.5921,35.6172,594514.0
2018-01-12 11:50:00,42.51,42.6,42.33,42.33,600108.0,35.6172,35.6926,35.4664,35.4664,600108.0
2018-01-12 11:55:00,42.33,42.35,41.85,42.2,1251884.0,35.4664,35.4832,35.0643,35.3575,1251884.0
2018-01-12 12:00:00,42.17,42.2,42.01,42.05,542776.0,35.3324,35.3575,35.1983,35.2318,542776.0
2018-01-12 12:05:00,42.06,42.33,42.05,42.32,421352.0,35.2402,35.4664,35.2318,35.458,421352.0
2018-01-12 12:10:00,42.3,42.45,42.2,42.25,324904.0,35.4413,35.567,35.3575,35.3994,324904.0
2018-01-12 12:15:00,42.24,42.26,42.03,42.04,210278.0,35.391,35.4078,35.2151,35.2234,210278.0
2018-01-12 12:20:00,42.03,42.14,42.02,42.1,258344.0,35.2151,35.3072,35.2067,35.2737,258344.0
2018-01-12 12:25:00,42.1,42.11,41.88,41.96,459510.0,35.2737,35.2821,35.0894,35.1564,459510.0
2018-01-12 12:30:00,41.93,42.22,41.85,42.1,312492.0,35.1313,35.3743,35.0643,35.2737,312492.0
2018-01-12 12:35:00,42.11,42.5,42.11,42.43,415906.0,35.2821,35.6089,35.2821,35.5502,415906.0
2018-01-12 12:40:00,42.44,42.45,42.1,42.13,251784.0,35.5586,35.567,35.2737,35.2989,251784.0
2018-01-12 12:45:00,42.12,42.12,41.97,41.99,250244.0,35.2905,35.2905,35.1648,35.1816,250244.0
2018-01-12 12:50:00,42.0,42.19,41.99,42.13,307036.0,35.1899,35.3491,35.1816,35.2989,307036.0
2018-01-12 12:55:00,42.14,42.33,42.12,42.24,258364.0,35.3072,35.4664,35.2905,35.391,258364.0
2018-01-12 13:00:00,42.24,42.28,41.98,41.99,215750.0,35.391,35.4245,35.1732,35.1816,215750.0
2018-01-12 13:05:00,41.99,42.1,41.96,41.99,286438.0,35.1816,35.2737,35.1564,35.1816,286438.0
2018-01-12 13:10:00,41.99,42.08,41.92,42.07,222610.0,35.1816,35.257,35.1229,35.2486,222610.0
2018-01-12 13:15:00,42.07,42.27,41.98,42.24,385428.0,35.2486,35.4162,35.1732,35.391,385428.0
2018-01-12 13:20:00,42.24,42.6,42.19,42.44,1093762.0,35.391,35.6926,35.3491,35.5586,1093762.0
2018-01-12 13:25:00,42.42,42.59,42.21,42.35,433000.0,35.5418,35.6843,35.3659,35.4832,433000.0
2018-01-12 13:30:00,42.35,42.35,42.0,42.1,433018.0,35.4832,35.4832,35.1899,35.2737,433018.0
2018-01-12 13:35:00,42.11,42.25,42.05,42.24,236452.0,35.2821,35.3994,35.2318,35.391,236452.0
2018-01-12 13:40:00,42.24,42.63,42.24,42.58,474690.0,35.391,35.7178,35.391,35.6759,474690.0
2018-01-12 13:45:00,42.55,42.55,42.33,42.48,206530.0,35.6508,35.6508,35.4664,35.5921,206530.0
2018-01-12 13:50:00,42.49,42.67,42.4,42.59,157456.0,35.6005,35.7513,35.5251,35.6843,157456.0
2018-01-12 13:55:00,42.58,42.59,42.38,42.38,169738.0,35.6759,35.6843,35.5083,35.5083,169738.0
2018-01-12 14:00:00,42.38,42.59,42.38,42.56,99332.0,35.5083,35.6843,35.5083,35.6591,99332.0
2018-01-12 14:05:00,42.59,42.63,42.52,42.57,179982.0,35.6843,35.7178,35.6256,35.6675,179982.0
2018-01-12 14:10:00,42.57,42.57,42.45,42.46,173764.0,35.6675,35.6675,35.567,35.5753,173764.0
2018-01-12 14:15:00,42.46,42.49,42.45,42.45,186682.0,35.5753,35.6005,35.567,35.567,186682.0
2018-01-12 14:20:00,42.46,42.46,42.17,42.23,313600.0,35.5753,35.5753,35.3324,35.3826,313600.0
2018-01-12 14:25:00,42.23,42.32,42.23,42.31,127932.0,35.3826,35.458,35.3826,35.4497,127932.0
2018-01-12 14:30:00,42.31,42.36,42.27,42.29,124302.0,35.4497,35.4916,35.4162,35.4329,124302.0
2018-01-12 14:35:00,42.3,42.3,42.17,42.19,189092.0,35.4413,35.4413,35.3324,35.3491,189092.0
2018-01-12 14:40:00,42.19,42.27,42.13,42.26,149872.0,35.3491,35.4162,35.2989,35.4078,149872.0
2018-01-12 14:45:00,42.26,42.36,42.21,42.33,123504.0,35.4078,35.4916,35.3659,35.4664,123504.0
2018-01-12 14:50:00,42.34,42.34,42.27,42.33,64304.0,35.4748,35.4748,35.4162,35.4664,64304.0
2018-01-12 14:55:00,42.33,42.38,42.28,42.32,265202.0,35.4664,35.5083,35.4245,35.458,265202.0
2018-01-12 15:00:00,42.31,42.35,42.3,42.33,167604.0,35.4497,35.4832,35.4413,35.4664,167604.0
2018-01-12 15:05:00,42.33,42.35,42.28,42.29,109744.0,35.4664,35.4832,35.4245,35.4329,109744.0
2018-01-12 15:10:00,42.27,42.3,42.21,42.21,164228.0,35.4162,35.4413,35.3659,35.3659,164228.0
2018-01-12 15:15:00,42.21,42.26,42.21,42.25,151234.0,35.3659,35.4078,35.3659,35.3994,151234.0
2018-01-12 15:20:00,42.24,42.33,42.24,42.32,144798.0,35.391,35.4664,35.391,35.458,144798.0
2018-01-12 15:25:00,42.32,42.35,42.29,42.3,116122.0,35.458,35.4832,35.4329,35.4413,116122.0
2018-01-12 15:30:00,42.3,42.41,42.3,42.41,375404.0,35.4413,35.5335,35.4413,35.5335,375404.0
2018-01-12 15:35:00,42.41,42.41,42.33,42.34,222160.0,35.5335,35.5335,35.4664,35.4748,222160.0
2018-01-12 15:40:00,42.35,42.44,42.31,42.42,325124.0,35.4832,35.5586,35.4497,35.5418,325124.0
2018-01-12 15:45:00,42.43,42.54,42.42,42.51,372502.0,35.5502,35.6424,35.5418,35.6172,372502.0
2018-01-12 15:50:00,42.51,42.51,42.44,42.47,496458.0,35.6172,35.6172,35.5586,35.5837,496458.0
2018-01-12 15:55:00,42.47,42.58,42.36,42.47,982044.0,35.5837,35.6759,35.4916,35.5837,982044.0
2018-01-16 09:30:00,42.49,43.06,42.46,42.87,460430.0,35.6005,36.0781,35.5753,35.9189,460430.0
2018-01-16 09:35:00,42.85,43.27,42.78,43.21,227810.0,35.9021,36.254,35.8435,36.2037,227810.0
2018-01-16 09:40:00,43.2,43.39,43.17,43.23,203288.0,36.1954,36.3546,36.1702,36.2205,203288.0
2018-01-16 09:45:00,43.24,43.31,43.07,43.27,131926.0,36.2289,36.2875,36.0864,36.254,131926.0
2018-01-16 09:50:00,43.27,43.55,43.27,43.48,333746.0,36.254,36.4886,36.254,36.43,333746.0
2018-01-16 09:55:00,43.5,43.51,43.26,43.37,298588.0,36.4467,36.4551,36.2456,36.3378,298588.0
2018-01-16 10:00:00,43.38,43.52,43.38,43.49,175656.0,36.3462,36.4635,36.3462,36.4383,175656.0
2018-01-16 10:05:00,43.49,43.55,43.43,43.49,158050.0,36.4383,36.4886,36.3881,36.4383,158050.0
2018-01-16 10:10:00,43.49,43.5,43.38,43.46,145378.0,36.4383,36.4467,36.3462,36.4132,145378.0
2018-01-16 10:15:00,43.47,43.49,43.41,43.41,136380.0,36.4216,36.4383,36.3713,36.3713,136380.0
2018-01-16 10:20:00,43.42,43.44,43.3,43.37,99210.0,36.3797,36.3964,36.2791,36.3378,99210.0
2018-01-16 10:25:00,43.37,43.46,43.31,43.37,96202.0,36.3378,36.4132,36.2875,36.3378,96202.0
2018-01-16 10:30:00,43.36,43.4,43.28,43.36,87494.0,36.3294,36.3629,36.2624,36.3294,87494.0
2018-01-16 10:35:00,43.37,43.37,43.23,43.35,409496.0,36.3378,36.3378,36.2205,36.321,409496.0
2018-01-16 10:40:00,43.35,43.41,43.26,43.3,79956.0,36.321,36.3713,36.2456,36.2791,79956.0
2018-01-16 10:45:00,43.3,43.32,43.26,43.29,71990.0,36.2791,36.2959,36.2456,36.2708,71990.0
2018-01-16 10:50:00,43.3,43.4,43.27,43.35,53308.0,36.2791,36.3629,36.254,36.321,53308.0
2018-01-16 10:55:00,43.35,43.37,43.27,43.36,55614.0,36.321,36.3378,36.254,36.3294,55614.0
2018-01-16 11:00:00,43.35,43.45,43.35,43.41,94560.0,36.321,36.4048,36.321,36.3713,94560.0
2018-01-16 11:05:00,43.42,43.43,43.35,43.37,138704.0,36.3797,36.3881,36.321,36.3378,138704.0
2018-01-16 11:10:00,43.37,43.43,43.37,43.38,79604.0,36.3378,36.3881,36.3378,36.3462,79604.0
2018-01-16 11:15:00,43.38,43.45,43.37,43.45,83330.0,36.3462,36.4048,36.3378,36.4048,83330.0
2018-01-16 11:20:00,43.45,43.46,43.4,43.45,121190.0,36.4048,36.4132,36.3629,36.4048,121190.0
2018-01-16 11:25:00,43.45,43.45,43.4,43.43,61086.0,36.4048,36.4048,36.3629,36.3881,61086.0
2018-01-16 11:30:00,43.44,43.45,43.4,43.44,84694.0,36.3964,36.4048,36.3629,36.3964,84694.0
2018-01-16 11:35:00,43.43,43.45,43.4,43.41,63254.0,36.3881,36.4048,36.3629,36.3713,63254.0
2018-01-16 11:40:00,43.41,43.43,43.33,43.36,127918.0,36.3713,36.3881,36.3043,36.3294,127918.0
2018-01-16 11:45:00,43.36,43.4,43.32,43.34,59886.0,36.3294,36.3629,36.2959,36.3127,59886.0
2018-01-16 11:50:00,43.34,43.35,43.3,43.34,49636.0,36.3127,36.321,36.2791,36.3127,49636.0
2018-01-16 11:55:00,43.34,43.36,43.3,43.35,55518.0,36.3127,36.3294,36.2791,36.321,55518.0
2018-01-16 12:00:00,43.35,43.44,43.35,43.41,86732.0,36.321,36.3964,36.321,36.3713,86732.0
2018-01-16 12:05:00,43.41,43.43,43.38,43.42,44488.0,36.3713,36.3881,36.3462,36.3797,44488.0
2018-01-16 12:10:00,43.42,43.46,43.4,43.45,68608.0,36.3797,36.4132,36.3629,36.4048,68608.0
2018-01-16 12:15:00,43.45,43.46,43.43,43.44,49164.0,36.4048,36.4132,36.3881,36.3964,49164.0
2018-01-16 12:20:00,43.43,43.43,43.37,43.38,46992.0,36.3881,36.3881,36.3378,36.3462,46992.0
2018-01-16 12:25:00,43.38,43.38,43.34,43.37,36532.0,36.3462,36.3462,36.3127,36.3378,36532.0
2018-01-16 12:30:00,43.38,43.38,43.31,43.33,60586.0,36.3462,36.3462,36.2875,36.3043,60586.0
2018-01-16 12:35:00,43.32,43.38,43.32,43.37,53412.0,36.2959,36.3462,36.2959,36.3378,53412.0
2018-01-16 12:40:00,43.37,43.38,43.27,43.27,71872.0,36.3378,36.3462,36.254,36.254,71872.0
2018-01-16 12:45:00,43.27,43.39,43.26,43.39,87608.0,36.254,36.3546,36.2456,36.3546,87608.0
2018-01-16 12:50:00,43.39,43.4,43.3,43.3,152390.0,36.3546,36.3629,36.2791,36.2791,152390.0
2018-01-16 12:55:00,43.31,43.36,43.3,43.33,35660.0,36.2875,36.3294,36.2791,36.3043,35660.0
2018-01-16 13:00:00,43.33,43.35,43.32,43.35,44526.0,36.3043,36.321,36.2959,36.321,44526.0
2018-01-16 13:05:00,43.34,43.35,43.26,43.3,51582.0,36.3127,36.321,36.2456,36.2791,51582.0
2018-01-16 13:10:00,43.29,43.35,43.26,43.32,45078.0,36.2708,36.321,36.2456,36.2959,45078.0
2018-01-16 13:15:00,43.32,43.37,43.3,43.34,30964.0,36.2959,36.3378,36.2791,36.3127,30964.0
2018-01-16 13:20:00,43.33,43.33,43.25,43.27,42466.0,36.3043,36.3043,36.2373,36.254,42466.0
2018-01-16 13:25:00,43.27,43.27,43.21,43.23,63984.0,36.254,36.254,36.2037,36.2205,63984.0
2018-01-16 13:30:00,43.23,43.24,43.19,43.21,47078.0,36.2205,36.2289,36.187,36.2037,47078.0
2018-01-16 13:35:00,43.22,43.24,43.16,43.21,45788.0,36.2121,36.2289,36.1618,36.2037,45788.0
2018-01-16 13:40:00,43.21,43.22,43.13,43.13,84850.0,36.2037,36.2121,36.1367,36.1367,84850.0
2018-01-16 13:45:00,43.13,43.24,43.11,43.16,65744.0,36.1367,36.2289,36.12,36.1618,65744.0
2018-01-16 13:50:00,43.17,43.19,43.13,43.15,42468.0,36.1702,36.187,36.1367,36.1535,42468.0
2018-01-16 13:55:00,43.15,43.24,43.14,43.22,48114.0,36.1535,36.2289,36.1451,36.2121,48114.0
2018-01-16 14:00:00,43.23,43.24,43.18,43.18,70114.0,36.2205,36.2289,36.1786,36.1786,70114.0
2018-01-16 14:05:00,43.19,43.21,43.17,43.18,46938.0,36.187,36.2037,36.1702,36.1786,46938.0
2018-01-16 14:10:00,43.18,43.18,43.12,43.13,67156.0,36.1786,36.1786,36.1283,36.1367,67156.0
2018-01-16 14:15:00,43.13,43.14,43.08,43.11,68026.0,36.1367,36.1451,36.0948,36.12,68026.0
2018-01-16 14:20:00,43.11,43.14,43.04,43.08,48642.0,36.12,36.1451,36.0613,36.0948,48642.0
2018-01-16 14:25:00,43.07,43.13,43.04,43.05,52582.0,36.0864,36.1367,36.0613,36.0697,52582.0
2018-01-16 14:30:00,43.07,43.13,43.06,43.09,65644.0,36.0864,36.1367,36.0781,36.1032,65644.0
2018-01-16 14:35:00,43.1,43.13,43.08,43.09,64508.0,36.1116,36.1367,36.0948,36.1032,64508.0
2018-01-16 14:40:00,43.09,43.14,43.07,43.08,67612.0,36.1032,36.1451,36.0864,36.0948,67612.0
2018-01-16 14:45:00,43.08,43.1,43.0,43.06,83498.0,36.0948,36.1116,36.0278,36.0781,83498.0
2018-01-16 14:50:00,43.07,43.1,43.04,43.05,60396.0,36.0864,36.1116,36.0613,36.0697,60396.0
2018-01-16 14:55:00,43.05,43.09,43.04,43.09,51610.0,36.0697,36.1032,36.0613,36.1032,51610.0
2018-01-16 15:00:00,43.08,43.12,43.08,43.1,61702.0,36.0948,36.1283,36.0948,36.1116,61702.0
2018-01-16 15:05:00,43.09,43.1,43.05,43.1,71834.0,36.1032,36.1116,36.0697,36.1116,71834.0
2018-01-16 15:10:00,43.1,43.1,43.05,43.06,51932.0,36.1116,36.1116,36.0697,36.0781,51932.0
2018-01-16 15:15:00,43.06,43.12,43.04,43.12,61398.0,36.0781,36.1283,36.0613,36.1283,61398.0
2018-01-16 15:20:00,43.13,43.15,43.11,43.15,73046.0,36.1367,36.1535,36.12,36.1535,73046.0
2018-01-16 15:25:00,43.15,43.22,43.15,43.22,93566.0,36.1535,36.2121,36.1535,36.2121,93566.0
2018-01-16 15:30:00,43.22,43.22,43.17,43.19,82072.0,36.2121,36.2121,36.1702,36.187,82072.0
2018-01-16 15:35:00,43.19,43.25,43.19,43.22,126984.0,36.187,36.2373,36.187,36.2121,126984.0
2018-01-16 15:40:00,43.21,43.25,43.19,43.24,143476.0,36.2037,36.2373,36.187,36.2289,143476.0
2018-01-16 15:45:00,43.24,43.25,43.17,43.25,150826.0,36.2289,36.2373,36.1702,36.2373,150826.0
2018-01-16 15:50:00,43.25,43.25,43.19,43.2,184308.0,36.2373,36.2373,36.187,36.1954,184308.0
2018-01-16 15:55:00,43.2,43.23,43.14,43.19,410352.0,36.1954,36.2205,36.1451,36.187,410352.0
2018-01-17 09:30:00,43.52,43.57,43.35,43.56,71718.0,36.4635,36.5054,36.321,36.497,71718.0
2018-01-17 09:35:00,43.58,43.58,43.44,43.52,37660.0,36.5137,36.5137,36.3964,36.4635,37660.0
2018-01-17 09:40:00,43.52,43.52,43.38,43.43,39492.0,36.4635,36.4635,36.3462,36.3881,39492.0
2018-01-17 09:45:00,43.45,43.45,43.27,43.35,33802.0,36.4048,36.4048,36.254,36.321,33802.0
2018-01-17 09:50:00,43.35,43.43,43.35,43.41,32922.0,36.321,36.3881,36.321,36.3713,32922.0
2018-01-17 09:55:00,43.42,43.44,43.34,43.35,21980.0,36.3797,36.3964,36.3127,36.321,21980.0
2018-01-17 10:00:00,43.36,43.44,43.36,43.44,41132.0,36.3294,36.3964,36.3294,36.3964,41132.0
2018-01-17 10:05:00,43.44,43.51,43.42,43.47,55194.0,36.3964,36.4551,36.3797,36.4216,55194.0
2018-01-17 10:10:00,43.46,43.5,43.45,43.49,30442.0,36.4132,36.4467,36.4048,36.4383,30442.0
2018-01-17 10:15:00,43.49,43.5,43.44,43.46,49198.0,36.4383,36.4467,36.3964,36.4132,49198.0
2018-01-17 10:20:00,43.46,43.48,43.41,43.43,30382.0,36.4132,36.43,36.3713,36.3881,30382.0
2018-01-17 10:25:00,43.42,43.44,43.36,43.44,28536.0,36.3797,36.3964,36.3294,36.3964,28536.0
2018-01-17 10:30:00,43.45,43.49,43.43,43.47,45000.0,36.4048,36.4383,36.3881,36.4216,45000.0
2018-01-17 10:35:00,43.48,43.5,43.46,43.49,106242.0,36.43,36.4467,36.4132,36.4383,106242.0
2018-01-17 10:40:00,43.49,43.56,43.46,43.55,48026.0,36.4383,36.497,36.4132,36.4886,48026.0
2018-01-17 10:45:00,43.55,43.57,43.52,43.54,43208.0,36.4886,36.5054,36.4635,36.4802,43208.0
2018-01-17 10:50:00,43.54,43.61,43.52,43.61,36484.0,36.4802,36.5389,36.4635,36.5389,36484.0
2018-01-17 10:55:00,43.61,43.73,43.6,43.72,50354.0,36.5389,36.6394,36.5305,36.631,50354.0
2018-01-17 11:00:00,43.73,43.8,43.7,43.8,93636.0,36.6394,36.6981,36.6143,36.6981,93636.0
2018-01-17 11:05:00,43.8,43.9,43.8,43.85,102606.0,36.6981,36.7819,36.6981,36.74,102606.0
2018-01-17 11:10:00,43.85,43.87,43.74,43.76,64098.0,36.74,36.7567,36.6478,36.6646,64098.0
2018-01-17 11:15:00,43.76,43.82,43.68,43.81,96944.0,36.6646,36.7148,36.5975,36.7065,96944.0
2018-01-17 11:20:00,43.82,43.85,43.74,43.81,89082.0,36.7148,36.74,36.6478,36.7065,89082.0
2018-01-17 11:25:00,43.81,43.93,43.79,43.93,155466.0,36.7065,36.807,36.6897,36.807,155466.0
2018-01-17 11:30:00,43.91,43.95,43.89,43.93,69690.0,36.7902,36.8238,36.7735,36.807,69690.0
2018-01-17 11:35:00,43.94,43.95,43.86,43.92,56990.0,36.8154,36.8238,36.7483,36.7986,56990.0
2018-01-17 11:40:00,43.93,43.95,43.9,43.9,52108.0,36.807,36.8238,36.7819,36.7819,52108.0
2018-01-17 11:45:00,43.9,43.9,43.82,43.89,52058.0,36.7819,36.7819,36.7148,36.7735,52058.0
2018-01-17 11:50:00,43.89,43.9,43.83,43.85,42636.0,36.7735,36.7819,36.7232,36.74,42636.0
2018-01-17 11:55:00,43.85,43.91,43.85,43.89,50072.0,36.74,36.7902,36.74,36.7735,50072.0
2018-01-17 12:00:00,43.88,43.91,43.88,43.91,41726.0,36.7651,36.7902,36.7651,36.7902,41726.0
2018-01-17 12:05:00,43.91,43.96,43.9,43.96,48116.0,36.7902,36.8321,36.7819,36.8321,48116.0
2018-01-17 12:10:00,43.97,44.0,43.95,43.98,56470.0,36.8405,36.8656,36.8238,36.8489,56470.0
2018-01-17 12:15:00,43.98,44.0,43.96,43.98,32796.0,36.8489,36.8656,36.8321,36.8489,32796.0
2018-01-17 12:20:00,43.98,44.0,43.95,43.99,35218.0,36.8489,36.8656,36.8238,36.8573,35218.0
2018-01-17 12:25:00,43.99,44.02,43.99,44.01,32240.0,36.8573,36.8824,36.8573,36.874,32240.0
2018-01-17 12:30:00,44.01,44.01,43.93,43.95,31538.0,36.874,36.874,36.807,36.8238,31538.0
2018-01-17 12:35:00,43.95,43.98,43.95,43.97,27914.0,36.8238,36.8489,36.8238,36.8405,27914.0
2018-01-17 12:40:00,43.97,43.98,43.94,43.97,24922.0,36.8405,36.8489,36.8154,36.8405,24922.0
2018-01-17 12:45:00,43.97,44.03,43.97,44.02,36414.0,36.8405,36.8908,36.8405,36.8824,36414.0
2018-01-17 12:50:00,44.02,44.04,43.96,43.99,37742.0,36.8824,36.8992,36.8321,36.8573,37742.0
2018-01-17 12:55:00,43.99,44.03,43.99,44.02,74674.0,36.8573,36.8908,36.8573,36.8824,74674.0
2018-01-17 13:00:00,44.01,44.06,44.01,44.02,36536.0,36.874,36.9159,36.874,36.8824,36536.0
2018-01-17 13:05:00,44.03,44.05,43.99,44.03,37970.0,36.8908,36.9075,36.8573,36.8908,37970.0
2018-01-17 13:10:00,44.02,44.04,44.01,44.03,21876.0,36.8824,36.8992,36.874,36.8908,21876.0
2018-01-17 13:15:00,44.02,44.02,43.96,43.98,20166.0,36.8824,36.8824,36.8321,36.8489,20166.0
2018-01-17 13:20:00,43.98,44.0,43.96,43.99,35170.0,36.8489,36.8656,36.8321,36.8573,35170.0
2018-01-17 13:25:00,43.98,43.99,43.94,43.95,27908.0,36.8489,36.8573,36.8154,36.8238,27908.0
2018-01-17 13:30:00,43.95,43.99,43.93,43.99,46842.0,36.8238,36.8573,36.807,36.8573,46842.0
2018-01-17 13:35:00,43.99,43.99,43.97,43.97,36284.0,36.8573,36.8573,36.8405,36.8405,36284.0
2018-01-17 13:40:00,43.97,43.98,43.92,43.96,35388.0,36.8405,36.8489,36.7986,36.8321,35388.0
2018-01-17 13:45:00,43.97,43.99,43.96,43.99,24850.0,36.8405,36.8573,36.8321,36.8573,24850.0
2018-01-17 13:50:00,43.98,44.05,43.98,44.04,44284.0,36.8489,36.9075,36.8489,36.8992,44284.0
2018-01-17 13:55:00,44.05,44.06,44.02,44.03,32176.0,36.9075,36.9159,36.8824,36.8908,32176.0
2018-01-17 14:00:00,44.04,44.07,44.01,44.05,53084.0,36.8992,36.9243,36.874,36.9075,53084.0
2018-01-17 14:05:00,44.04,44.04,44.01,44.04,39762.0,36.8992,36.8992,36.874,36.8992,39762.0
2018-01-17 14:10:00,44.04,44.04,44.01,44.02,39264.0,36.8992,36.8992,36.874,36.8824,39264.0
2018-01-17 14:15:00,44.02,44.04,44.01,44.02,34072.0,36.8824,36.8992,36.874,36.8824,34072.0
2018-01-17 14:20:00,44.02,44.07,44.02,44.07,37970.0,36.8824,36.9243,36.8824,36.9243,37970.0
2018-01-17 14:25:00,44.06,44.07,44.04,44.05,29450.0,36.9159,36.9243,36.8992,36.9075,29450.0
2018-01-17 14:30:00,44.05,44.07,44.05,44.07,28906.0,36.9075,36.9243,36.9075,36.9243,28906.0
2018-01-17 14:35:00,44.07,44.07,44.03,44.03,33978.0,36.9243,36.9243,36.8908,36.8908,33978.0
2018-01-17 14:40:00,44.03,44.07,44.02,44.07,35252.0,36.8908,36.9243,36.8824,36.9243,35252.0
2018-01-17 14:45:00,44.07,44.13,44.07,44.12,69736.0,36.9243,36.9746,36.9243,36.9662,69736.0
2018-01-17 14:50:00,44.12,44.13,44.1,44.1,62702.0,36.9662,36.9746,36.9494,36.9494,62702.0
2018-01-17 14:55:00,44.1,44.11,44.06,44.06,84620.0,36.9494,36.9578,36.9159,36.9159,84620.0
2018-01-17 15:00:00,44.06,44.06,44.01,44.02,37442.0,36.9159,36.9159,36.874,36.8824,37442.0
2018-01-17 15:05:00,44.02,44.05,44.01,44.03,68516.0,36.8824,36.9075,36.874,36.8908,68516.0
2018-01-17 15:10:00,44.03,44.03,43.98,43.98,47582.0,36.8908,36.8908,36.8489,36.8489,47582.0
2018-01-17 15:15:00,43.99,44.03,43.99,44.01,58118.0,36.8573,36.8908,36.8573,36.874,58118.0
2018-01-17 15:20:00,44.01,44.03,43.97,43.99,91390.0,36.874,36.8908,36.8405,36.8573,91390.0
2018-01-17 15:25:00,43.98,44.01,43.96,43.96,93046.0,36.8489,36.874,36.8321,36.8321,93046.0
2018-01-17 15:30:00,43.97,43.97,43.93,43.94,92264.0,36.8405,36.8405,36.807,36.8154,92264.0
2018-01-17 15:35:00,43.94,44.0,43.94,43.97,73142.0,36.8154,36.8656,36.8154,36.8405,73142.0
2018-01-17 15:40:00,43.98,44.01,43.97,43.99,57474.0,36.8489,36.874,36.8405,36.8573,57474.0
2018-01-17 15:45:00,44.0,44.01,43.97,43.98,131850.0,36.8656,36.874,36.8405,36.8489,131850.0
2018-01-17 15:50:00,43.98,43.99,43.92,43.93,165026.0,36.8489,36.8573,36.7986,36.807,165026.0
2018-01-17 15:55:00,43.93,43.94,43.85,43.91,299646.0,36.807,36.8154,36.74,36.7902,299646.0
2018-01-18 09:30:00,43.91,44.13,43.9,44.11,86674.0,36.7902,36.9746,36.7819,36.9578,86674.0
2018-01-18 09:35:00,44.13,44.18,43.99,43.99,40378.0,36.9746,37.0165,36.8573,36.8573,40378.0
2018-01-18 09:40:00,43.97,43.97,43.81,43.87,30234.0,36.8405,36.8405,36.7065,36.7567,30234.0
2018-01-18 09:45:00,43.88,43.88,43.65,43.67,69282.0,36.7651,36.7651,36.5724,36.5892,69282.0
2018-01-18 09:50:00,43.66,43.72,43.59,43.67,98020.0,36.5808,36.631,36.5221,36.5892,98020.0
2018-01-18 09:55:00,43.67,43.74,43.67,43.71,180298.0,36.5892,36.6478,36.5892,36.6227,180298.0
2018-01-18 10:00:00,43.72,43.78,43.7,43.77,80974.0,36.631,36.6813,36.6143,36.6729,80974.0
2018-01-18 10:05:00,43.77,43.81,43.73,43.78,93616.0,36.6729,36.7065,36.6394,36.6813,93616.0
2018-01-18 10:10:00,43.78,43.87,43.71,43.71,203118.0,36.6813,36.7567,36.6227,36.6227,203118.0
2018-01-18 10:15:00,43.71,43.73,43.56,43.56,138752.0,36.6227,36.6394,36.497,36.497,138752.0
2018-01-18 10:20:00,43.57,43.58,43.34,43.34,63976.0,36.5054,36.5137,36.3127,36.3127,63976.0
2018-01-18 10:25:00,43.35,43.41,43.32,43.35,68430.0,36.321,36.3713,36.2959,36.321,68430.0
2018-01-18 10:30:00,43.35,43.35,43.27,43.3,67382.0,36.321,36.321,36.254,36.2791,67382.0
2018-01-18 10:35:00,43.3,43.42,43.28,43.42,48854.0,36.2791,36.3797,36.2624,36.3797,48854.0
2018-01-18 10:40:00,43.41,43.42,43.37,43.41,53608.0,36.3713,36.3797,36.3378,36.3713,53608.0
2018-01-18 10:45:00,43.42,43.43,43.33,43.38,54626.0,36.3797,36.3881,36.3043,36.3462,54626.0
2018-01-18 10:50:00,43.38,43.39,43.35,43.35,45928.0,36.3462,36.3546,36.321,36.321,45928.0
2018-01-18 10:55:00,43.35,43.38,43.32,43.32,43262.0,36.321,36.3462,36.2959,36.2959,43262.0
2018-01-18 11:00:00,43.32,43.35,43.31,43.35,25728.0,36.2959,36.321,36.2875,36.321,25728.0
2018-01-18 11:05:00,43.35,43.36,43.3,43.31,33272.0,36.321,36.3294,36.2791,36.2875,33272.0
2018-01-18 11:10:00,43.31,43.33,43.3,43.31,56716.0,36.2875,36.3043,36.2791,36.2875,56716.0
2018-01-18 11:15:00,43.31,43.39,43.31,43.39,36494.0,36.2875,36.3546,36.2875,36.3546,36494.0
2018-01-18 11:20:00,43.41,43.47,43.38,43.38,38128.0,36.3713,36.4216,36.3462,36.3462,38128.0
2018-01-18 11:25:00,43.4,43.46,43.39,43.44,23498.0,36.3629,36.4132,36.3546,36.3964,23498.0
2018-01-18 11:30:00,43.44,43.51,43.41,43.49,31776.0,36.3964,36.4551,36.3713,36.4383,31776.0
2018-01-18 11:35:00,43.49,43.52,43.48,43.5,20218.0,36.4383,36.4635,36.43,36.4467,20218.0
2018-01-18 11:40:00,43.5,43.51,43.44,43.47,17238.0,36.4467,36.4551,36.3964,36.4216,17238.0
2018-01-18 11:45:00,43.47,43.49,43.44,43.44,22148.0,36.4216,36.4383,36.3964,36.3964,22148.0
2018-01-18 11:50:00,43.45,43.46,43.4,43.4,32640.0,36.4048,36.4132,36.3629,36.3629,32640.0
2018-01-18 11:55:00,43.38,43.41,43.37,43.37,29928.0,36.3462,36.3713,36.3378,36.3378,29928.0
2018-01-18 12:00:00,43.37,43.38,43.35,43.38,61960.0,36.3378,36.3462,36.321,36.3462,61960.0
2018-01-18 12:05:00,43.38,43.38,43.31,43.31,22172.0,36.3462,36.3462,36.2875,36.2875,22172.0
2018-01-18 12:10:00,43.32,43.35,43.31,43.33,38852.0,36.2959,36.321,36.2875,36.3043,38852.0
2018-01-18 12:15:00,43.32,43.37,43.32,43.37,38942.0,36.2959,36.3378,36.2959,36.3378,38942.0
2018-01-18 12:20:00,43.38,43.41,43.38,43.41,25634.0,36.3462,36.3713,36.3462,36.3713,25634.0
2018-01-18 12:25:00,43.42,43.45,43.41,43.43,17850.0,36.3797,36.4048,36.3713,36.3881,17850.0
2018-01-18 12:30:00,43.44,43.45,43.43,43.43,17672.0,36.3964,36.4048,36.3881,36.3881,17672.0
2018-01-18 12:35:00,43.43,43.46,43.43,43.45,21654.0,36.3881,36.4132,36.3881,36.4048,21654.0
2018-01-18 12:40:00,43.46,43.48,43.44,43.44,22450.0,36.4132,36.43,36.3964,36.3964,22450.0
2018-01-18 12:45:00,43.44,43.48,43.44,43.47,14202.0,36.3964,36.43,36.3964,36.4216,14202.0
2018-01-18 12:50:00,43.46,43.46,43.45,43.45,10098.0,36.4132,36.4132,36.4048,36.4048,10098.0
2018-01-18 12:55:00,43.45,43.46,43.42,43.43,24084.0,36.4048,36.4132,36.3797,36.3881,24084.0
2018-01-18 13:00:00,43.42,43.43,43.38,43.38,21660.0,36.3797,36.3881,36.3462,36.3462,21660.0
2018-01-18 13:05:00,43.39,43.43,43.38,43.41,25728.0,36.3546,36.3881,36.3462,36.3713,25728.0
2018-01-18 13:10:00,43.41,43.43,43.41,43.41,23064.0,36.3713,36.3881,36.3713,36.3713,23064.0
2018-01-18 13:15:00,43.41,43.41,43.39,43.41,21168.0,36.3713,36.3713,36.3546,36.3713,21168.0
2018-01-18 13:20:00,43.41,43.41,43.39,43.41,13720.0,36.3713,36.3713,36.3546,36.3713,13720.0
2018-01-18 13:25:00,43.41,43.42,43.4,43.4,12674.0,36.3713,36.3797,36.3629,36.3629,12674.0
2018-01-18 13:30:00,43.4,43.41,43.35,43.39,44360.0,36.3629,36.3713,36.321,36.3546,44360.0
2018-01-18 13:35:00,43.4,43.4,43.36,43.37,57476.0,36.3629,36.3629,36.3294,36.3378,57476.0
2018-01-18 13:40:00,43.37,43.45,43.33,43.45,184636.0,36.3378,36.4048,36.3043,36.4048,184636.0
2018-01-18 13:45:00,43.44,43.45,43.42,43.44,24902.0,36.3964,36.4048,36.3797,36.3964,24902.0
2018-01-18 13:50:00,43.43,43.43,43.34,43.35,35536.0,36.3881,36.3881,36.3127,36.321,35536.0
2018-01-18 13:55:00,43.35,43.45,43.35,43.44,34340.0,36.321,36.4048,36.321,36.3964,34340.0
2018-01-18 14:00:00,43.44,43.49,43.4,43.48,53518.0,36.3964,36.4383,36.3629,36.43,53518.0
2018-01-18 14:05:00,43.48,43.51,43.45,43.51,32658.0,36.43,36.4551,36.4048,36.4551,32658.0
2018-01-18 14:10:00,43.5,43.51,43.48,43.48,30070.0,36.4467,36.4551,36.43,36.43,30070.0
2018-01-18 14:15:00,43.48,43.52,43.47,43.48,47010.0,36.43,36.4635,36.4216,36.43,47010.0
2018-01-18 14:20:00,43.48,43.49,43.45,43.49,24162.0,36.43,36.4383,36.4048,36.4383,24162.0
2018-01-18 14:25:00,43.49,43.49,43.47,43.47,29404.0,36.4383,36.4383,36.4216,36.4216,29404.0
2018-01-18 14:30:00,43.47,43.49,43.42,43.44,68934.0,36.4216,36.4383,36.3797,36.3964,68934.0
2018-01-18 14:35:00,43.43,43.45,43.39,43.4,43778.0,36.3881,36.4048,36.3546,36.3629,43778.0
2018-01-18 14:40:00,43.4,43.4,43.35,43.36,37320.0,36.3629,36.3629,36.321,36.3294,37320.0
2018-01-18 14:45:00,43.35,43.35,43.3,43.31,62482.0,36.321,36.321,36.2791,36.2875,62482.0
2018-01-18 14:50:00,43.3,43.31,43.29,43.31,51288.0,36.2791,36.2875,36.2708,36.2875,51288.0
2018-01-18 14:55:00,43.3,43.3,43.26,43.27,68240.0,36.2791,36.2791,36.2456,36.254,68240.0
2018-01-18 15:00:00,43.27,43.27,43.22,43.23,68424.0,36.254,36.254,36.2121,36.2205,68424.0
2018-01-18 15:05:00,43.22,43.3,43.22,43.3,63606.0,36.2121,36.2791,36.2121,36.2791,63606.0
2018-01-18 15:10:00,43.3,43.3,43.27,43.27,63112.0,36.2791,36.2791,36.254,36.254,63112.0
2018-01-18 15:15:00,43.27,43.29,43.24,43.26,64142.0,36.254,36.2708,36.2289,36.2456,64142.0
2018-01-18 15:20:00,43.26,43.26,43.24,43.24,49754.0,36.2456,36.2456,36.2289,36.2289,49754.0
2018-01-18 15:25:00,43.24,43.27,43.2,43.2,89914.0,36.2289,36.254,36.1954,36.1954,89914.0
2018-01-18 15:30:00,43.2,43.2,43.07,43.15,116608.0,36.1954,36.1954,36.0864,36.1535,116608.0
2018-01-18 15:35:00,43.15,43.16,43.12,43.15,97274.0,36.1535,36.1618,36.1283,36.1535,97274.0
2018-01-18 15:40:00,43.14,43.18,43.13,43.13,125380.0,36.1451,36.1786,36.1367,36.1367,125380.0
2018-01-18 15:45:00,43.13,43.14,43.09,43.1,234020.0,36.1367,36.1451,36.1032,36.1116,234020.0
2018-01-18 15:50:00,43.1,43.14,43.09,43.1,213300.0,36.1116,36.1451,36.1032,36.1116,213300.0
2018-01-18 15:55:00,43.1,43.24,43.09,43.22,550170.0,36.1116,36.2289,36.1032,36.2121,550170.0
2018-01-19 09:30:00,43.21,43.46,43.16,43.41,394508.0,36.2037,36.4132,36.1618,36.3713,394508.0
2018-01-19 09:35:00,43.46,43.47,43.29,43.35,10724.0,36.4132,36.4216,36.2708,36.321,10724.0
2018-01-19 09:40:00,43.3,43.43,43.29,43.38,12116.0,36.2791,36.3881,36.2708,36.3462,12116.0
2018-01-19 09:45:00,43.42,43.49,43.42,43.48,16912.0,36.3797,36.4383,36.3797,36.43,16912.0
2018-01-19 09:50:00,43.49,43.6,43.48,43.6,18500.0,36.4383,36.5305,36.43,36.5305,18500.0
2018-01-19 09:55:00,43.61,43.67,43.57,43.57,27184.0,36.5389,36.5892,36.5054,36.5054,27184.0
2018-01-19 10:00:00,43.56,43.6,43.51,43.56,21600.0,36.497,36.5305,36.4551,36.497,21600.0
2018-01-19 10:05:00,43.57,43.62,43.55,43.6,25226.0,36.5054,36.5473,36.4886,36.5305,25226.0
2018-01-19 10:10:00,43.58,43.64,43.55,43.57,19788.0,36.5137,36.564,36.4886,36.5054,19788.0
2018-01-19 10:15:00,43.56,43.58,43.54,43.55,22224.0,36.497,36.5137,36.4802,36.4886,22224.0
2018-01-19 10:20:00,43.56,43.62,43.55,43.6,22452.0,36.497,36.5473,36.4886,36.5305,22452.0
2018-01-19 10:25:00,43.6,43.71,43.6,43.66,20362.0,36.5305,36.6227,36.5305,36.5808,20362.0
2018-01-19 10:30:00,43.66,43.66,43.59,43.6,75896.0,36.5808,36.5808,36.5221,36.5305,75896.0
2018-01-19 10:35:00,43.6,43.63,43.58,43.58,13618.0,36.5305,36.5556,36.5137,36.5137,13618.0
2018-01-19 10:40:00,43.57,43.61,43.53,43.59,25240.0,36.5054,36.5389,36.4719,36.5221,25240.0
2018-01-19 10:45:00,43.58,43.58,43.54,43.57,30462.0,36.5137,36.5137,36.4802,36.5054,30462.0
2018-01-19 10:50:00,43.56,43.58,43.54,43.54,24436.0,36.497,36.5137,36.4802,36.4802,24436.0
2018-01-19 10:55:00,43.55,43.55,43.49,43.51,21750.0,36.4886,36.4886,36.4383,36.4551,21750.0
2018-01-19 11:00:00,43.5,43.52,43.48,43.49,10046.0,36.4467,36.4635,36.43,36.4383,10046.0
2018-01-19 11:05:00,43.49,43.5,43.44,43.48,25166.0,36.4383,36.4467,36.3964,36.43,25166.0
2018-01-19 11:10:00,43.49,43.49,43.42,43.42,18570.0,36.4383,36.4383,36.3797,36.3797,18570.0
2018-01-19 11:15:00,43.42,43.45,43.42,43.43,33858.0,36.3797,36.4048,36.3797,36.3881,33858.0
2018-01-19 11:20:00,43.44,43.49,43.43,43.49,24510.0,36.3964,36.4383,36.3881,36.4383,24510.0
2018-01-19 11:25:00,43.49,43.5,43.4,43.4,30758.0,36.4383,36.4467,36.3629,36.3629,30758.0
2018-01-19 11:30:00,43.38,43.42,43.38,43.41,17236.0,36.3462,36.3797,36.3462,36.3713,17236.0
2018-01-19 11:35:00,43.42,43.43,43.4,43.42,19414.0,36.3797,36.3881,36.3629,36.3797,19414.0
2018-01-19 11:40:00,43.43,43.46,43.43,43.44,12278.0,36.3881,36.4132,36.3881,36.3964,12278.0
2018-01-19 11:45:00,43.44,43.46,43.43,43.43,13402.0,36.3964,36.4132,36.3881,36.3881,13402.0
2018-01-19 11:50:00,43.42,43.43,43.41,43.42,16758.0,36.3797,36.3881,36.3713,36.3797,16758.0
2018-01-19 11:55:00,43.42,43.45,43.41,43.44,19202.0,36.3797,36.4048,36.3713,36.3964,19202.0
2018-01-19 12:00:00,43.43,43.45,43.43,43.44,14350.0,36.3881,36.4048,36.3881,36.3964,14350.0
2018-01-19 12:05:00,43.44,43.46,43.38,43.38,65622.0,36.3964,36.4132,36.3462,36.3462,65622.0
2018-01-19 12:10:00,43.38,43.38,43.33,43.35,17200.0,36.3462,36.3462,36.3043,36.321,17200.0
2018-01-19 12:15:00,43.36,43.39,43.35,43.39,26948.0,36.3294,36.3546,36.321,36.3546,26948.0
2018-01-19 12:20:00,43.39,43.44,43.39,43.42,10436.0,36.3546,36.3964,36.3546,36.3797,10436.0
2018-01-19 12:25:00,43.41,43.42,43.39,43.4,17316.0,36.3713,36.3797,36.3546,36.3629,17316.0
2018-01-19 12:30:00,43.4,43.41,43.38,43.38,22462.0,36.3629,36.3713,36.3462,36.3462,22462.0
2018-01-19 12:35:00,43.39,43.42,43.37,43.42,40950.0,36.3546,36.3797,36.3378,36.3797,40950.0
2018-01-19 12:40:00,43.42,43.44,43.41,43.44,21062.0,36.3797,36.3964,36.3713,36.3964,21062.0
2018-01-19 12:45:00,43.43,43.44,43.4,43.44,25014.0,36.3881,36.3964,36.3629,36.3964,25014.0
2018-01-19 12:50:00,43.45,43.46,43.41,43.43,12834.0,36.4048,36.4132,36.3713,36.3881,12834.0
2018-01-19 12:55:00,43.44,43.44,43.42,43.42,18848.0,36.3964,36.3964,36.3797,36.3797,18848.0
2018-01-19 13:00:00,43.42,43.44,43.41,43.44,8100.0,36.3797,36.3964,36.3713,36.3964,8100.0
2018-01-19 13:05:00,43.44,43.46,43.42,43.44,14856.0,36.3964,36.4132,36.3797,36.3964,14856.0
2018-01-19 13:10:00,43.46,43.46,43.44,43.45,10200.0,36.4132,36.4132,36.3964,36.4048,10200.0
2018-01-19 13:15:00,43.46,43.47,43.43,43.46,15800.0,36.4132,36.4216,36.3881,36.4132,15800.0
2018-01-19 13:20:00,43.47,43.47,43.42,43.42,14380.0,36.4216,36.4216,36.3797,36.3797,14380.0
2018-01-19 13:25:00,43.43,43.47,43.43,43.47,16272.0,36.3881,36.4216,36.3881,36.4216,16272.0
2018-01-19 13:30:00,43.47,43.48,43.45,43.47,11488.0,36.4216,36.43,36.4048,36.4216,11488.0
2018-01-19 13:35:00,43.47,43.49,43.47,43.47,15562.0,36.4216,36.4383,36.4216,36.4216,15562.0
2018-01-19 13:40:00,43.46,43.47,43.44,43.46,12040.0,36.4132,36.4216,36.3964,36.4132,12040.0
2018-01-19 13:45:00,43.45,43.48,43.41,43.41,14404.0,36.4048,36.43,36.3713,36.3713,14404.0
2018-01-19 13:50:00,43.42,43.45,43.42,43.44,16868.0,36.3797,36.4048,36.3797,36.3964,16868.0
2018-01-19 13:55:00,43.45,43.45,43.39,43.4,22824.0,36.4048,36.4048,36.3546,36.3629,22824.0
2018-01-19 14:00:00,43.39,43.4,43.35,43.37,16800.0,36.3546,36.3629,36.321,36.3378,16800.0
2018-01-19 14:05:00,43.35,43.35,43.32,43.33,21430.0,36.321,36.321,36.2959,36.3043,21430.0
2018-01-19 14:10:00,43.34,43.35,43.32,43.35,22222.0,36.3127,36.321,36.2959,36.321,22222.0
2018-01-19 14:15:00,43.35,43.37,43.33,43.37,19198.0,36.321,36.3378,36.3043,36.3378,19198.0
2018-01-19 14:20:00,43.37,43.42,43.37,43.4,25158.0,36.3378,36.3797,36.3378,36.3629,25158.0
2018-01-19 14:25:00,43.4,43.42,43.38,43.42,12900.0,36.3629,36.3797,36.3462,36.3797,12900.0
2018-01-19 14:30:00,43.42,43.44,43.41,43.41,24234.0,36.3797,36.3964,36.3713,36.3713,24234.0
2018-01-19 14:35:00,43.43,43.43,43.4,43.4,18960.0,36.3881,36.3881,36.3629,36.3629,18960.0
2018-01-19 14:40:00,43.41,43.41,43.4,43.4,17440.0,36.3713,36.3713,36.3629,36.3629,17440.0
2018-01-19 14:45:00,43.38,43.39,43.37,43.38,22354.0,36.3462,36.3546,36.3378,36.3462,22354.0
2018-01-19 14:50:00,43.39,43.41,43.38,43.4,26064.0,36.3546,36.3713,36.3462,36.3629,26064.0
2018-01-19 14:55:00,43.41,43.41,43.35,43.37,55648.0,36.3713,36.3713,36.321,36.3378,55648.0
2018-01-19 15:00:00,43.37,43.37,43.34,43.35,16618.0,36.3378,36.3378,36.3127,36.321,16618.0
2018-01-19 15:05:00,43.35,43.37,43.31,43.36,31174.0,36.321,36.3378,36.2875,36.3294,31174.0
2018-01-19 15:10:00,43.37,43.38,43.36,43.37,14514.0,36.3378,36.3462,36.3294,36.3378,14514.0
2018-01-19 15:15:00,43.38,43.38,43.35,43.36,28710.0,36.3462,36.3462,36.321,36.3294,28710.0
2018-01-19 15:20:00,43.36,43.38,43.35,43.38,26428.0,36.3294,36.3462,36.321,36.3462,26428.0
2018-01-19 15:25:00,43.38,43.42,43.38,43.41,26830.0,36.3462,36.3797,36.3462,36.3713,26830.0
2018-01-19 15:30:00,43.42,43.43,43.41,43.42,59402.0,36.3797,36.3881,36.3713,36.3797,59402.0
2018-01-19 15:35:00,43.41,43.43,43.4,43.41,39932.0,36.3713,36.3881,36.3629,36.3713,39932.0
2018-01-19 15:40:00,43.42,43.44,43.38,43.44,58644.0,36.3797,36.3964,36.3462,36.3964,58644.0
2018-01-19 15:45:00,43.44,43.44,43.38,43.41,68414.0,36.3964,36.3964,36.3462,36.3713,68414.0
2018-01-19 15:50:00,43.42,43.43,43.39,43.41,73946.0,36.3797,36.3881,36.3546,36.3713,73946.0
2018-01-19 15:55:00,43.41,43.45,43.38,43.41,336032.0,36.3713,36.4048,36.3462,36.3713,336032.0
2018-01-22 09:30:00,44.0,44.1,43.94,44.02,108328.0,36.8656,36.9494,36.8154,36.8824,108328.0
2018-01-22 09:35:00,44.06,44.06,43.83,43.83,63518.0,36.9159,36.9159,36.7232,36.7232,63518.0
2018-01-22 09:40:00,43.76,43.99,43.76,43.85,56084.0,36.6646,36.8573,36.6646,36.74,56084.0
2018-01-22 09:45:00,43.84,43.97,43.84,43.95,31602.0,36.7316,36.8405,36.7316,36.8238,31602.0
2018-01-22 09:50:00,43.96,43.98,43.88,43.96,59788.0,36.8321,36.8489,36.7651,36.8321,59788.0
2018-01-22 09:55:00,43.95,44.05,43.93,44.05,113430.0,36.8238,36.9075,36.807,36.9075,113430.0
2018-01-22 10:00:00,44.05,44.1,44.02,44.02,94800.0,36.9075,36.9494,36.8824,36.8824,94800.0
2018-01-22 10:05:00,44.02,44.06,43.96,43.98,37978.0,36.8824,36.9159,36.8321,36.8489,37978.0
2018-01-22 10:10:00,43.98,44.0,43.97,43.97,20554.0,36.8489,36.8656,36.8405,36.8405,20554.0
2018-01-22 10:15:00,43.98,44.08,43.98,44.07,53416.0,36.8489,36.9327,36.8489,36.9243,53416.0
2018-01-22 10:20:00,44.07,44.07,43.95,43.98,51184.0,36.9243,36.9243,36.8238,36.8489,51184.0
2018-01-22 10:25:00,43.98,44.07,43.94,44.06,122502.0,36.8489,36.9243,36.8154,36.9159,122502.0
2018-01-22 10:30:00,44.06,44.06,44.0,44.02,39724.0,36.9159,36.9159,36.8656,36.8824,39724.0
2018-01-22 10:35:00,44.03,44.05,43.96,43.96,39696.0,36.8908,36.9075,36.8321,36.8321,39696.0
2018-01-22 10:40:00,43.94,44.0,43.86,43.95,91814.0,36.8154,36.8656,36.7483,36.8238,91814.0
2018-01-22 10:45:00,43.96,43.97,43.85,43.85,32808.0,36.8321,36.8405,36.74,36.74,32808.0
2018-01-22 10:50:00,43.85,43.9,43.81,43.81,51402.0,36.74,36.7819,36.7065,36.7065,51402.0
2018-01-22 10:55:00,43.81,43.84,43.76,43.82,36784.0,36.7065,36.7316,36.6646,36.7148,36784.0
2018-01-22 11:00:00,43.8,43.9,43.79,43.87,59328.0,36.6981,36.7819,36.6897,36.7567,59328.0
2018-01-22 11:05:00,43.87,43.87,43.77,43.81,46040.0,36.7567,36.7567,36.6729,36.7065,46040.0
2018-01-22 11:10:00,43.8,43.8,43.73,43.75,54634.0,36.6981,36.6981,36.6394,36.6562,54634.0
2018-01-22 11:15:00,43.75,43.77,43.73,43.74,41762.0,36.6562,36.6729,36.6394,36.6478,41762.0
2018-01-22 11:20:00,43.74,43.77,43.72,43.72,38374.0,36.6478,36.6729,36.631,36.631,38374.0
2018-01-22 11:25:00,43.72,43.79,43.66,43.7,83360.0,36.631,36.6897,36.5808,36.6143,83360.0
2018-01-22 11:30:00,43.7,43.72,43.69,43.71,45202.0,36.6143,36.631,36.6059,36.6227,45202.0
2018-01-22 11:35:00,43.71,43.79,43.7,43.79,31166.0,36.6227,36.6897,36.6143,36.6897,31166.0
2018-01-22 11:40:00,43.8,43.8,43.72,43.72,28912.0,36.6981,36.6981,36.631,36.631,28912.0
2018-01-22 11:45:00,43.73,43.74,43.7,43.73,26274.0,36.6394,36.6478,36.6143,36.6394,26274.0
2018-01-22 11:50:00,43.73,43.78,43.71,43.76,27670.0,36.6394,36.6813,36.6227,36.6646,27670.0
2018-01-22 11:55:00,43.75,43.77,43.73,43.77,29784.0,36.6562,36.6729,36.6394,36.6729,29784.0
2018-01-22 12:00:00,43.77,43.82,43.75,43.77,102608.0,36.6729,36.7148,36.6562,36.6729,102608.0
2018-01-22 12:05:00,43.77,43.81,43.74,43.75,49796.0,36.6729,36.7065,36.6478,36.6562,49796.0
2018-01-22 12:10:00,43.74,43.76,43.73,43.73,22122.0,36.6478,36.6646,36.6394,36.6394,22122.0
2018-01-22 12:15:00,43.73,43.77,43.73,43.75,20116.0,36.6394,36.6729,36.6394,36.6562,20116.0
2018-01-22 12:20:00,43.74,43.75,43.73,43.75,17610.0,36.6478,36.6562,36.6394,36.6562,17610.0
2018-01-22 12:25:00,43.74,43.77,43.73,43.75,25936.0,36.6478,36.6729,36.6394,36.6562,25936.0
2018-01-22 12:30:00,43.74,43.77,43.74,43.75,24170.0,36.6478,36.6729,36.6478,36.6562,24170.0
2018-01-22 12:35:00,43.75,43.77,43.73,43.73,21798.0,36.6562,36.6729,36.6394,36.6394,21798.0
2018-01-22 12:40:00,43.74,43.77,43.74,43.76,28954.0,36.6478,36.6729,36.6478,36.6646,28954.0
2018-01-22 12:45:00,43.76,43.76,43.72,43.73,38562.0,36.6646,36.6646,36.631,36.6394,38562.0
2018-01-22 12:50:00,43.73,43.77,43.73,43.75,25904.0,36.6394,36.6729,36.6394,36.6562,25904.0
2018-01-22 12:55:00,43.74,43.74,43.73,43.74,12226.0,36.6478,36.6478,36.6394,36.6478,12226.0
2018-01-22 13:00:00,43.74,43.76,43.73,43.75,22340.0,36.6478,36.6646,36.6394,36.6562,22340.0
2018-01-22 13:05:00,43.74,43.77,43.74,43.75,19988.0,36.6478,36.6729,36.6478,36.6562,19988.0
2018-01-22 13:10:00,43.75,43.77,43.74,43.76,15818.0,36.6562,36.6729,36.6478,36.6646,15818.0
2018-01-22 13:15:00,43.75,43.76,43.74,43.74,18094.0,36.6562,36.6646,36.6478,36.6478,18094.0
2018-01-22 13:20:00,43.74,43.74,43.73,43.74,16120.0,36.6478,36.6478,36.6394,36.6478,16120.0
2018-01-22 13:25:00,43.74,43.76,43.73,43.74,23522.0,36.6478,36.6646,36.6394,36.6478,23522.0
2018-01-22 13:30:00,43.74,43.77,43.74,43.76,22434.0,36.6478,36.6729,36.6478,36.6646,22434.0
2018-01-22 13:35:00,43.75,43.76,43.74,43.74,21640.0,36.6562,36.6646,36.6478,36.6478,21640.0
2018-01-22 13:40:00,43.74,43.77,43.74,43.76,20514.0,36.6478,36.6729,36.6478,36.6646,20514.0
2018-01-22 13:45:00,43.76,43.76,43.73,43.74,20312.0,36.6646,36.6646,36.6394,36.6478,20312.0
2018-01-22 13:50:00,43.74,43.74,43.7,43.71,36296.0,36.6478,36.6478,36.6143,36.6227,36296.0
2018-01-22 13:55:00,43.71,43.72,43.71,43.72,24342.0,36.6227,36.631,36.6227,36.631,24342.0
2018-01-22 14:00:00,43.72,43.74,43.71,43.72,37322.0,36.631,36.6478,36.6227,36.631,37322.0
2018-01-22 14:05:00,43.72,43.73,43.71,43.71,24396.0,36.631,36.6394,36.6227,36.6227,24396.0
2018-01-22 14:10:00,43.72,43.73,43.69,43.72,35374.0,36.631,36.6394,36.6059,36.631,35374.0
2018-01-22 14:15:00,43.72,43.75,43.72,43.75,16446.0,36.631,36.6562,36.631,36.6562,16446.0
2018-01-22 14:20:00,43.74,43.76,43.71,43.72,37292.0,36.6478,36.6646,36.6227,36.631,37292.0
2018-01-22 14:25:00,43.73,43.73,43.71,43.72,17108.0,36.6394,36.6394,36.6227,36.631,17108.0
2018-01-22 14:30:00,43.72,43.72,43.7,43.71,21882.0,36.631,36.631,36.6143,36.6227,21882.0
2018-01-22 14:35:00,43.72,43.74,43.71,43.74,32320.0,36.631,36.6478,36.6227,36.6478,32320.0
2018-01-22 14:40:00,43.74,43.75,43.73,43.75,23762.0,36.6478,36.6562,36.6394,36.6562,23762.0
2018-01-22 14:45:00,43.75,43.8,43.74,43.8,24128.0,36.6562,36.6981,36.6478,36.6981,24128.0
2018-01-22 14:50:00,43.8,43.83,43.79,43.81,36950.0,36.6981,36.7232,36.6897,36.7065,36950.0
2018-01-22 14:55:00,43.82,43.82,43.77,43.77,20214.0,36.7148,36.7148,36.6729,36.6729,20214.0
2018-01-22 15:00:00,43.77,43.81,43.77,43.81,30066.0,36.6729,36.7065,36.6729,36.7065,30066.0
2018-01-22 15:05:00,43.81,43.86,43.81,43.84,34712.0,36.7065,36.7483,36.7065,36.7316,34712.0
2018-01-22 15:10:00,43.84,43.85,43.81,43.82,21652.0,36.7316,36.74,36.7065,36.7148,21652.0
2018-01-22 15:15:00,43.82,43.83,43.8,43.82,31474.0,36.7148,36.7232,36.6981,36.7148,31474.0
2018-01-22 15:20:00,43.82,43.84,43.81,43.82,29876.0,36.7148,36.7316,36.7065,36.7148,29876.0
2018-01-22 15:25:00,43.82,43.84,43.82,43.83,26448.0,36.7148,36.7316,36.7148,36.7232,26448.0
2018-01-22 15:30:00,43.83,43.85,43.81,43.83,66172.0,36.7232,36.74,36.7065,36.7232,66172.0
2018-01-22 15:35:00,43.83,43.87,43.82,43.86,46978.0,36.7232,36.7567,36.7148,36.7483,46978.0
2018-01-22 15:40:00,43.85,43.86,43.84,43.84,67908.0,36.74,36.7483,36.7316,36.7316,67908.0
2018-01-22 15:45:00,43.84,43.85,43.83,43.85,149046.0,36.7316,36.74,36.7232,36.74,149046.0
2018-01-22 15:50:00,43.85,43.85,43.8,43.8,138486.0,36.74,36.74,36.6981,36.6981,138486.0
2018-01-22 15:55:00,43.8,43.85,43.8,43.85,303388.0,36.6981,36.74,36.6981,36.74,303388.0
2018-01-23 09:30:00,43.67,43.76,43.63,43.75,104960.0,36.5892,36.6646,36.5556,36.6562,104960.0
2018-01-23 09:35:00,43.74,43.87,43.74,43.84,39976.0,36.6478,36.7567,36.6478,36.7316,39976.0
2018-01-23 09:40:00,43.85,43.93,43.79,43.88,148466.0,36.74,36.807,36.6897,36.7651,148466.0
2018-01-23 09:45:00,43.91,44.15,43.82,44.12,150604.0,36.7902,36.9913,36.7148,36.9662,150604.0
2018-01-23 09:50:00,44.1,44.1,43.88,43.89,28024.0,36.9494,36.9494,36.7651,36.7735,28024.0
2018-01-23 09:55:00,43.88,43.9,43.8,43.85,25154.0,36.7651,36.7819,36.6981,36.74,25154.0
2018-01-23 10:00:00,43.85,43.91,43.85,43.85,39458.0,36.74,36.7902,36.74,36.74,39458.0
2018-01-23 10:05:00,43.84,43.87,43.79,43.84,48344.0,36.7316,36.7567,36.6897,36.7316,48344.0
2018-01-23 10:10:00,43.84,43.98,43.81,43.95,68126.0,36.7316,36.8489,36.7065,36.8238,68126.0
2018-01-23 10:15:00,43.96,44.01,43.94,43.98,26164.0,36.8321,36.874,36.8154,36.8489,26164.0
2018-01-23 10:20:00,44.0,44.0,43.89,43.94,29458.0,36.8656,36.8656,36.7735,36.8154,29458.0
2018-01-23 10:25:00,43.93,43.95,43.85,43.91,20304.0,36.807,36.8238,36.74,36.7902,20304.0
2018-01-23 10:30:00,43.91,43.91,43.86,43.9,16416.0,36.7902,36.7902,36.7483,36.7819,16416.0
2018-01-23 10:35:00,43.92,43.94,43.88,43.88,30864.0,36.7986,36.8154,36.7651,36.7651,30864.0
2018-01-23 10:40:00,43.88,43.91,43.83,43.88,35392.0,36.7651,36.7902,36.7232,36.7651,35392.0
2018-01-23 10:45:00,43.87,43.91,43.85,43.88,22048.0,36.7567,36.7902,36.74,36.7651,22048.0
2018-01-23 10:50:00,43.86,43.95,43.86,43.94,19940.0,36.7483,36.8238,36.7483,36.8154,19940.0
2018-01-23 10:55:00,43.95,44.02,43.94,43.99,23778.0,36.8238,36.8824,36.8154,36.8573,23778.0
2018-01-23 11:00:00,43.99,44.03,43.97,43.99,30022.0,36.8573,36.8908,36.8405,36.8573,30022.0
2018-01-23 11:05:00,43.99,44.02,43.95,43.95,101772.0,36.8573,36.8824,36.8238,36.8238,101772.0
2018-01-23 11:10:00,43.96,43.98,43.94,43.98,22098.0,36.8321,36.8489,36.8154,36.8489,22098.0
2018-01-23 11:15:00,43.97,44.02,43.96,43.99,24720.0,36.8405,36.8824,36.8321,36.8573,24720.0
2018-01-23 11:20:00,43.99,43.99,43.96,43.97,33622.0,36.8573,36.8573,36.8321,36.8405,33622.0
2018-01-23 11:25:00,43.97,43.97,43.92,43.93,26122.0,36.8405,36.8405,36.7986,36.807,26122.0
2018-01-23 11:30:00,43.92,43.93,43.87,43.93,30704.0,36.7986,36.807,36.7567,36.807,30704.0
2018-01-23 11:35:00,43.91,43.92,43.87,43.9,25576.0,36.7902,36.7986,36.7567,36.7819,25576.0
2018-01-23 11:40:00,43.9,43.9,43.82,43.85,21948.0,36.7819,36.7819,36.7148,36.74,21948.0
2018-01-23 11:45:00,43.83,43.88,43.82,43.88,15514.0,36.7232,36.7651,36.7148,36.7651,15514.0
2018-01-23 11:50:00,43.86,43.94,43.85,43.94,23610.0,36.7483,36.8154,36.74,36.8154,23610.0
2018-01-23 11:55:00,43.92,43.94,43.9,43.91,27488.0,36.7986,36.8154,36.7819,36.7902,27488.0
2018-01-23 12:00:00,43.91,43.94,43.88,43.9,59248.0,36.7902,36.8154,36.7651,36.7819,59248.0
2018-01-23 12:05:00,43.9,43.92,43.87,43.9,132308.0,36.7819,36.7986,36.7567,36.7819,132308.0
2018-01-23 12:10:00,43.9,43.91,43.87,43.88,28836.0,36.7819,36.7902,36.7567,36.7651,28836.0
2018-01-23 12:15:00,43.88,43.89,43.87,43.88,25094.0,36.7651,36.7735,36.7567,36.7651,25094.0
2018-01-23 12:20:00,43.9,43.93,43.88,43.88,47622.0,36.7819,36.807,36.7651,36.7651,47622.0
2018-01-23 12:25:00,43.88,43.9,43.88,43.9,17902.0,36.7651,36.7819,36.7651,36.7819,17902.0
2018-01-23 12:30:00,43.9,43.9,43.88,43.88,38846.0,36.7819,36.7819,36.7651,36.7651,38846.0
2018-01-23 12:35:00,43.88,43.9,43.8,43.84,109888.0,36.7651,36.7819,36.6981,36.7316,109888.0
2018-01-23 12:40:00,43.85,43.87,43.77,43.85,194912.0,36.74,36.7567,36.6729,36.74,194912.0
2018-01-23 12:45:00,43.85,43.96,43.82,43.94,14940.0,36.74,36.8321,36.7148,36.8154,14940.0
2018-01-23 12:50:00,43.93,43.95,43.89,43.94,36766.0,36.807,36.8238,36.7735,36.8154,36766.0
2018-01-23 12:55:00,43.94,43.98,43.92,43.97,30476.0,36.8154,36.8489,36.7986,36.8405,30476.0
2018-01-23 13:00:00,43.98,43.98,43.95,43.97,27812.0,36.8489,36.8489,36.8238,36.8405,27812.0
2018-01-23 13:05:00,43.97,43.97,43.93,43.94,83844.0,36.8405,36.8405,36.807,36.8154,83844.0
2018-01-23 13:10:00,43.95,43.95,43.91,43.92,30592.0,36.8238,36.8238,36.7902,36.7986,30592.0
2018-01-23 13:15:00,43.91,43.93,43.91,43.91,79540.0,36.7902,36.807,36.7902,36.7902,79540.0
2018-01-23 13:20:00,43.91,43.95,43.86,43.89,98416.0,36.7902,36.8238,36.7483,36.7735,98416.0
2018-01-23 13:25:00,43.91,43.98,43.91,43.98,13104.0,36.7902,36.8489,36.7902,36.8489,13104.0
2018-01-23 13:30:00,43.98,44.04,43.97,44.04,131812.0,36.8489,36.8992,36.8405,36.8992,131812.0
2018-01-23 13:35:00,44.05,44.06,44.02,44.04,63670.0,36.9075,36.9159,36.8824,36.8992,63670.0
2018-01-23 13:40:00,44.04,44.08,44.03,44.06,51850.0,36.8992,36.9327,36.8908,36.9159,51850.0
2018-01-23 13:45:00,44.04,44.07,43.93,43.98,159216.0,36.8992,36.9243,36.807,36.8489,159216.0
2018-01-23 13:50:00,43.99,44.02,43.97,44.0,48280.0,36.8573,36.8824,36.8405,36.8656,48280.0
2018-01-23 13:55:00,44.02,44.02,43.99,44.01,15752.0,36.8824,36.8824,36.8573,36.874,15752.0
2018-01-23 14:00:00,44.01,44.04,43.96,43.99,29150.0,36.874,36.8992,36.8321,36.8573,29150.0
2018-01-23 14:05:00,43.98,43.99,43.97,43.98,42924.0,36.8489,36.8573,36.8405,36.8489,42924.0
2018-01-23 14:10:00,43.97,43.98,43.95,43.96,20506.0,36.8405,36.8489,36.8238,36.8321,20506.0
2018-01-23 14:15:00,43.97,43.97,43.94,43.95,25010.0,36.8405,36.8405,36.8154,36.8238,25010.0
2018-01-23 14:20:00,43.95,43.98,43.94,43.97,24610.0,36.8238,36.8489,36.8154,36.8405,24610.0
2018-01-23 14:25:00,43.97,44.01,43.96,44.01,23632.0,36.8405,36.874,36.8321,36.874,23632.0
2018-01-23 14:30:00,44.01,44.04,44.01,44.02,21256.0,36.874,36.8992,36.874,36.8824,21256.0
2018-01-23 14:35:00,44.03,44.05,43.99,44.02,81180.0,36.8908,36.9075,36.8573,36.8824,81180.0
2018-01-23 14:40:00,44.0,44.05,44.0,44.05,9076.0,36.8656,36.9075,36.8656,36.9075,9076.0
2018-01-23 14:45:00,44.04,44.08,44.04,44.05,42844.0,36.8992,36.9327,36.8992,36.9075,42844.0
2018-01-23 14:50:00,44.05,44.08,44.05,44.08,15648.0,36.9075,36.9327,36.9075,36.9327,15648.0
2018-01-23 14:55:00,44.08,44.1,44.07,44.1,45910.0,36.9327,36.9494,36.9243,36.9494,45910.0
2018-01-23 15:00:00,44.09,44.09,44.05,44.05,36756.0,36.9411,36.9411,36.9075,36.9075,36756.0
2018-01-23 15:05:00,44.05,44.05,44.02,44.02,30936.0,36.9075,36.9075,36.8824,36.8824,30936.0
2018-01-23 15:10:00,44.02,44.03,43.99,43.99,37094.0,36.8824,36.8908,36.8573,36.8573,37094.0
2018-01-23 15:15:00,44.0,44.04,43.99,44.03,28450.0,36.8656,36.8992,36.8573,36.8908,28450.0
2018-01-23 15:20:00,44.02,44.07,44.02,44.07,39240.0,36.8824,36.9243,36.8824,36.9243,39240.0
2018-01-23 15:25:00,44.06,44.07,44.05,44.06,36038.0,36.9159,36.9243,36.9075,36.9159,36038.0
2018-01-23 15:30:00,44.06,44.07,44.02,44.04,58866.0,36.9159,36.9243,36.8824,36.8992,58866.0
2018-01-23 15:35:00,44.05,44.07,44.03,44.05,54740.0,36.9075,36.9243,36.8908,36.9075,54740.0
2018-01-23 15:40:00,44.05,44.05,44.01,44.03,63628.0,36.9075,36.9075,36.874,36.8908,63628.0
2018-01-23 15:45:00,44.04,44.1,44.03,44.08,79042.0,36.8992,36.9494,36.8908,36.9327,79042.0
2018-01-23 15:50:00,44.08,44.08,44.02,44.02,67176.0,36.9327,36.9327,36.8824,36.8824,67176.0
2018-01-23 15:55:00,44.02,44.07,44.02,44.05,203828.0,36.8824,36.9243,36.8824,36.9075,203828.0
2018-01-24 09:30:00,44.24,44.32,44.11,44.13,70568.0,37.0667,37.1338,36.9578,36.9746,70568.0
2018-01-24 09:35:00,44.13,44.29,44.12,44.27,39726.0,36.9746,37.1086,36.9662,37.0919,39726.0
2018-01-24 09:40:00,44.25,44.29,44.18,44.18,36232.0,37.0751,37.1086,37.0165,37.0165,36232.0
2018-01-24 09:45:00,44.17,44.2,44.14,44.17,82100.0,37.0081,37.0332,36.9829,37.0081,82100.0
2018-01-24 09:50:00,44.17,44.2,44.09,44.19,91364.0,37.0081,37.0332,36.9411,37.0248,91364.0
2018-01-24 09:55:00,44.2,44.3,44.2,44.25,22434.0,37.0332,37.117,37.0332,37.0751,22434.0
2018-01-24 10:00:00,44.24,44.51,44.23,44.49,125836.0,37.0667,37.2929,37.0583,37.2762,125836.0
2018-01-24 10:05:00,44.49,44.49,44.42,44.43,55496.0,37.2762,37.2762,37.2175,37.2259,55496.0
2018-01-24 10:10:00,44.43,44.46,44.42,44.46,38252.0,37.2259,37.2511,37.2175,37.2511,38252.0
2018-01-24 10:15:00,44.47,44.48,44.34,44.34,55316.0,37.2594,37.2678,37.1505,37.1505,55316.0
2018-01-24 10:20:00,44.35,44.35,44.31,44.35,34186.0,37.1589,37.1589,37.1254,37.1589,34186.0
2018-01-24 10:25:00,44.37,44.4,44.35,44.39,19150.0,37.1756,37.2008,37.1589,37.1924,19150.0
2018-01-24 10:30:00,44.4,44.41,44.38,44.39,29732.0,37.2008,37.2092,37.184,37.1924,29732.0
2018-01-24 10:35:00,44.4,44.42,44.33,44.34,82460.0,37.2008,37.2175,37.1421,37.1505,82460.0
2018-01-24 10:40:00,44.33,44.35,44.3,44.33,20296.0,37.1421,37.1589,37.117,37.1421,20296.0
2018-01-24 10:45:00,44.34,44.35,44.3,44.3,23560.0,37.1505,37.1589,37.117,37.117,23560.0
2018-01-24 10:50:00,44.3,44.35,44.24,44.35,46986.0,37.117,37.1589,37.0667,37.1589,46986.0
2018-01-24 10:55:00,44.34,44.34,44.24,44.27,32286.0,37.1505,37.1505,37.0667,37.0919,32286.0
2018-01-24 11:00:00,44.27,44.35,44.27,44.32,20692.0,37.0919,37.1589,37.0919,37.1338,20692.0
2018-01-24 11:05:00,44.32,44.34,44.3,44.32,90500.0,37.1338,37.1505,37.117,37.1338,90500.0
2018-01-24 11:10:00,44.32,44.33,44.24,44.27,25064.0,37.1338,37.1421,37.0667,37.0919,25064.0
2018-01-24 11:15:00,44.26,44.29,44.21,44.27,38730.0,37.0835,37.1086,37.0416,37.0919,38730.0
2018-01-24 11:20:00,44.27,44.28,44.24,44.24,29636.0,37.0919,37.1002,37.0667,37.0667,29636.0
2018-01-24 11:25:00,44.22,44.24,44.16,44.18,19188.0,37.05,37.0667,36.9997,37.0165,19188.0
2018-01-24 11:30:00,44.18,44.19,44.12,44.16,69396.0,37.0165,37.0248,36.9662,36.9997,69396.0
2018-01-24 11:35:00,44.16,44.16,44.08,44.1,34090.0,36.9997,36.9997,36.9327,36.9494,34090.0
2018-01-24 11:40:00,44.12,44.16,44.1,44.13,23266.0,36.9662,36.9997,36.9494,36.9746,23266.0
2018-01-24 11:45:00,44.13,44.17,44.12,44.13,20980.0,36.9746,37.0081,36.9662,36.9746,20980.0
2018-01-24 11:50:00,44.13,44.18,44.13,44.16,30458.0,36.9746,37.0165,36.9746,36.9997,30458.0
2018-01-24 11:55:00,44.16,44.16,44.08,44.08,31212.0,36.9997,36.9997,36.9327,36.9327,31212.0
2018-01-24 12:00:00,44.08,44.08,44.02,44.02,46650.0,36.9327,36.9327,36.8824,36.8824,46650.0
2018-01-24 12:05:00,44.02,44.15,44.02,44.1,63166.0,36.8824,36.9913,36.8824,36.9494,63166.0
2018-01-24 12:10:00,44.11,44.24,44.11,44.24,14880.0,36.9578,37.0667,36.9578,37.0667,14880.0
2018-01-24 12:15:00,44.24,44.24,44.19,44.21,21774.0,37.0667,37.0667,37.0248,37.0416,21774.0
2018-01-24 12:20:00,44.22,44.22,44.17,44.18,22616.0,37.05,37.05,37.0081,37.0165,22616.0
2018-01-24 12:25:00,44.18,44.22,44.17,44.22,26302.0,37.0165,37.05,37.0081,37.05,26302.0
2018-01-24 12:30:00,44.22,44.23,44.2,44.23,14572.0,37.05,37.0583,37.0332,37.0583,14572.0
2018-01-24 12:35:00,44.22,44.22,44.14,44.14,19622.0,37.05,37.05,36.9829,36.9829,19622.0
2018-01-24 12:40:00,44.13,44.15,44.12,44.14,16010.0,36.9746,36.9913,36.9662,36.9829,16010.0
2018-01-24 12:45:00,44.14,44.14,44.1,44.13,9492.0,36.9829,36.9829,36.9494,36.9746,9492.0
2018-01-24 12:50:00,44.13,44.16,44.12,44.16,20028.0,36.9746,36.9997,36.9662,36.9997,20028.0
2018-01-24 12:55:00,44.16,44.17,44.15,44.16,7080.0,36.9997,37.0081,36.9913,36.9997,7080.0
2018-01-24 13:00:00,44.17,44.18,44.15,44.15,12444.0,37.0081,37.0165,36.9913,36.9913,12444.0
2018-01-24 13:05:00,44.15,44.15,44.07,44.08,24314.0,36.9913,36.9913,36.9243,36.9327,24314.0
2018-01-24 13:10:00,44.07,44.13,44.06,44.13,18896.0,36.9243,36.9746,36.9159,36.9746,18896.0
2018-01-24 13:15:00,44.13,44.13,44.1,44.11,12990.0,36.9746,36.9746,36.9494,36.9578,12990.0
2018-01-24 13:20:00,44.11,44.19,44.11,44.19,15690.0,36.9578,37.0248,36.9578,37.0248,15690.0
2018-01-24 13:25:00,44.19,44.25,44.19,44.24,17848.0,37.0248,37.0751,37.0248,37.0667,17848.0
2018-01-24 13:30:00,44.24,44.26,44.2,44.26,29310.0,37.0667,37.0835,37.0332,37.0835,29310.0
2018-01-24 13:35:00,44.26,44.26,44.16,44.22,11976.0,37.0835,37.0835,36.9997,37.05,11976.0
2018-01-24 13:40:00,44.24,44.25,44.22,44.23,12520.0,37.0667,37.0751,37.05,37.0583,12520.0
2018-01-24 13:45:00,44.22,44.24,44.2,44.23,9400.0,37.05,37.0667,37.0332,37.0583,9400.0
2018-01-24 13:50:00,44.22,44.22,44.17,44.2,13632.0,37.05,37.05,37.0081,37.0332,13632.0
2018-01-24 13:55:00,44.21,44.27,44.21,44.27,22404.0,37.0416,37.0919,37.0416,37.0919,22404.0
2018-01-24 14:00:00,44.27,44.32,44.25,44.29,43714.0,37.0919,37.1338,37.0751,37.1086,43714.0
2018-01-24 14:05:00,44.27,44.28,44.24,44.24,86848.0,37.0919,37.1002,37.0667,37.0667,86848.0
2018-01-24 14:10:00,44.24,44.24,44.22,44.22,17348.0,37.0667,37.0667,37.05,37.05,17348.0
2018-01-24 14:15:00,44.22,44.31,44.21,44.31,29260.0,37.05,37.1254,37.0416,37.1254,29260.0
2018-01-24 14:20:00,44.3,44.31,44.24,44.25,18730.0,37.117,37.1254,37.0667,37.0751,18730.0
2018-01-24 14:25:00,44.26,44.29,44.24,44.29,22964.0,37.0835,37.1086,37.0667,37.1086,22964.0
2018-01-24 14:30:00,44.29,44.29,44.25,44.27,17310.0,37.1086,37.1086,37.0751,37.0919,17310.0
2018-01-24 14:35:00,44.27,44.27,44.26,44.27,27300.0,37.0919,37.0919,37.0835,37.0919,27300.0
2018-01-24 14:40:00,44.27,44.3,44.26,44.3,39982.0,37.0919,37.117,37.0835,37.117,39982.0
2018-01-24 14:45:00,44.31,44.32,44.27,44.31,45972.0,37.1254,37.1338,37.0919,37.1254,45972.0
2018-01-24 14:50:00,44.3,44.3,44.22,44.24,21808.0,37.117,37.117,37.05,37.0667,21808.0
2018-01-24 14:55:00,44.24,44.28,44.24,44.25,45822.0,37.0667,37.1002,37.0667,37.0751,45822.0
2018-01-24 15:00:00,44.24,44.27,44.23,44.26,20306.0,37.0667,37.0919,37.0583,37.0835,20306.0
2018-01-24 15:05:00,44.25,44.27,44.24,44.27,45714.0,37.0751,37.0919,37.0667,37.0919,45714.0
2018-01-24 15:10:00,44.27,44.27,44.24,44.24,51734.0,37.0919,37.0919,37.0667,37.0667,51734.0
2018-01-24 15:15:00,44.24,44.27,44.24,44.26,43786.0,37.0667,37.0919,37.0667,37.0835,43786.0
2018-01-24 15:20:00,44.26,44.27,44.24,44.27,38962.0,37.0835,37.0919,37.0667,37.0919,38962.0
2018-01-24 15:25:00,44.27,44.27,44.24,44.26,43462.0,37.0919,37.0919,37.0667,37.0835,43462.0
2018-01-24 15:30:00,44.26,44.27,44.23,44.24,49034.0,37.0835,37.0919,37.0583,37.0667,49034.0
2018-01-24 15:35:00,44.24,44.27,44.24,44.26,62890.0,37.0667,37.0919,37.0667,37.0835,62890.0
2018-01-24 15:40:00,44.25,44.26,44.24,44.26,60786.0,37.0751,37.0835,37.0667,37.0835,60786.0
2018-01-24 15:45:00,44.26,44.33,44.25,44.27,118402.0,37.0835,37.1421,37.0751,37.0919,118402.0
2018-01-24 15:50:00,44.27,44.27,44.22,44.22,56982.0,37.0919,37.0919,37.05,37.05,56982.0
2018-01-24 15:55:00,44.22,44.27,44.21,44.23,160340.0,37.05,37.0919,37.0416,37.0583,160340.0
2018-01-25 09:30:00,44.41,44.46,44.32,44.46,88324.0,37.2092,37.2511,37.1338,37.2511,88324.0
2018-01-25 09:35:00,44.46,44.48,44.41,44.43,33564.0,37.2511,37.2678,37.2092,37.2259,33564.0
2018-01-25 09:40:00,44.42,44.47,44.31,44.33,40094.0,37.2175,37.2594,37.1254,37.1421,40094.0
2018-01-25 09:45:00,44.33,44.33,44.27,44.31,34650.0,37.1421,37.1421,37.0919,37.1254,34650.0
2018-01-25 09:50:00,44.31,44.31,44.25,44.25,36614.0,37.1254,37.1254,37.0751,37.0751,36614.0
2018-01-25 09:55:00,44.27,44.31,44.24,44.27,37576.0,37.0919,37.1254,37.0667,37.0919,37576.0
2018-01-25 10:00:00,44.28,44.35,44.19,44.19,212220.0,37.1002,37.1589,37.0248,37.0248,212220.0
2018-01-25 10:05:00,44.23,44.27,44.23,44.24,11248.0,37.0583,37.0919,37.0583,37.0667,11248.0
2018-01-25 10:10:00,44.24,44.31,44.23,44.31,15502.0,37.0667,37.1254,37.0583,37.1254,15502.0
2018-01-25 10:15:00,44.31,44.37,44.3,44.37,29138.0,37.1254,37.1756,37.117,37.1756,29138.0
2018-01-25 10:20:00,44.38,44.44,44.36,44.44,23284.0,37.184,37.2343,37.1673,37.2343,23284.0
2018-01-25 10:25:00,44.44,44.44,44.38,44.43,20094.0,37.2343,37.2343,37.184,37.2259,20094.0
2018-01-25 10:30:00,44.42,44.47,44.4,44.47,27668.0,37.2175,37.2594,37.2008,37.2594,27668.0
2018-01-25 10:35:00,44.49,44.49,44.42,44.42,32174.0,37.2762,37.2762,37.2175,37.2175,32174.0
2018-01-25 10:40:00,44.42,44.44,44.36,44.36,84844.0,37.2175,37.2343,37.1673,37.1673,84844.0
2018-01-25 10:45:00,44.37,44.42,44.35,44.42,22448.0,37.1756,37.2175,37.1589,37.2175,22448.0
2018-01-25 10:50:00,44.42,44.46,44.42,44.44,15368.0,37.2175,37.2511,37.2175,37.2343,15368.0
2018-01-25 10:55:00,44.43,44.47,44.43,44.46,3000.0,37.2259,37.2594,37.2259,37.2511,3000.0
2018-01-25 11:00:00,44.46,44.59,44.46,44.57,41754.0,37.2511,37.36,37.2511,37.3432,41754.0
2018-01-25 11:05:00,44.57,44.63,44.56,44.59,57012.0,37.3432,37.3935,37.3348,37.36,57012.0
2018-01-25 11:10:00,44.58,44.64,44.58,44.62,21342.0,37.3516,37.4019,37.3516,37.3851,21342.0
2018-01-25 11:15:00,44.62,44.63,44.55,44.58,54020.0,37.3851,37.3935,37.3265,37.3516,54020.0
2018-01-25 11:20:00,44.58,44.6,44.54,44.59,23666.0,37.3516,37.3684,37.3181,37.36,23666.0
2018-01-25 11:25:00,44.6,44.6,44.55,44.56,17022.0,37.3684,37.3684,37.3265,37.3348,17022.0
2018-01-25 11:30:00,44.56,44.59,44.56,44.59,15148.0,37.3348,37.36,37.3348,37.36,15148.0
2018-01-25 11:35:00,44.6,44.65,44.6,44.65,21482.0,37.3684,37.4102,37.3684,37.4102,21482.0
2018-01-25 11:40:00,44.66,44.66,44.61,44.65,14400.0,37.4186,37.4186,37.3767,37.4102,14400.0
2018-01-25 11:45:00,44.65,44.65,44.6,44.6,14680.0,37.4102,37.4102,37.3684,37.3684,14680.0
2018-01-25 11:50:00,44.6,44.6,44.55,44.56,21314.0,37.3684,37.3684,37.3265,37.3348,21314.0
2018-01-25 11:55:00,44.58,44.58,44.51,44.51,17690.0,37.3516,37.3516,37.2929,37.2929,17690.0
2018-01-25 12:00:00,44.53,44.57,44.52,44.56,15270.0,37.3097,37.3432,37.3013,37.3348,15270.0
2018-01-25 12:05:00,44.56,44.57,44.54,44.57,12750.0,37.3348,37.3432,37.3181,37.3432,12750.0
2018-01-25 12:10:00,44.58,44.63,44.58,44.61,15740.0,37.3516,37.3935,37.3516,37.3767,15740.0
2018-01-25 12:15:00,44.6,44.64,44.6,44.62,12868.0,37.3684,37.4019,37.3684,37.3851,12868.0
2018-01-25 12:20:00,44.62,44.62,44.59,44.6,13616.0,37.3851,37.3851,37.36,37.3684,13616.0
2018-01-25 12:25:00,44.6,44.66,44.6,44.65,24518.0,37.3684,37.4186,37.3684,37.4102,24518.0
2018-01-25 12:30:00,44.65,44.68,44.65,44.68,18910.0,37.4102,37.4354,37.4102,37.4354,18910.0
2018-01-25 12:35:00,44.68,44.69,44.66,44.66,20276.0,37.4354,37.4438,37.4186,37.4186,20276.0
2018-01-25 12:40:00,44.67,44.67,44.6,44.63,17764.0,37.427,37.427,37.3684,37.3935,17764.0
2018-01-25 12:45:00,44.63,44.65,44.62,44.65,20400.0,37.3935,37.4102,37.3851,37.4102,20400.0
2018-01-25 12:50:00,44.65,44.67,44.65,44.65,39244.0,37.4102,37.427,37.4102,37.4102,39244.0
2018-01-25 12:55:00,44.66,44.67,44.65,44.66,16184.0,37.4186,37.427,37.4102,37.4186,16184.0
2018-01-25 13:00:00,44.65,44.67,44.65,44.67,13886.0,37.4102,37.427,37.4102,37.427,13886.0
2018-01-25 13:05:00,44.66,44.73,44.66,44.71,24282.0,37.4186,37.4773,37.4186,37.4605,24282.0
2018-01-25 13:10:00,44.71,44.73,44.71,44.73,12684.0,37.4605,37.4773,37.4605,37.4773,12684.0
2018-01-25 13:15:00,44.73,44.73,44.69,44.7,17858.0,37.4773,37.4773,37.4438,37.4521,17858.0
2018-01-25 13:20:00,44.69,44.69,44.68,44.68,13062.0,37.4438,37.4438,37.4354,37.4354,13062.0
2018-01-25 13:25:00,44.68,44.71,44.68,44.71,16548.0,37.4354,37.4605,37.4354,37.4605,16548.0
2018-01-25 13:30:00,44.7,44.7,44.67,44.67,14850.0,37.4521,37.4521,37.427,37.427,14850.0
2018-01-25 13:35:00,44.66,44.7,44.66,44.7,20518.0,37.4186,37.4521,37.4186,37.4521,20518.0
2018-01-25 13:40:00,44.7,44.71,44.69,44.7,15376.0,37.4521,37.4605,37.4438,37.4521,15376.0
2018-01-25 13:45:00,44.7,44.73,44.7,44.73,38924.0,37.4521,37.4773,37.4521,37.4773,38924.0
2018-01-25 13:50:00,44.72,44.77,44.72,44.77,33844.0,37.4689,37.5108,37.4689,37.5108,33844.0
2018-01-25 13:55:00,44.76,44.77,44.74,44.74,16236.0,37.5024,37.5108,37.4857,37.4857,16236.0
2018-01-25 14:00:00,44.74,44.76,44.72,44.74,21316.0,37.4857,37.5024,37.4689,37.4857,21316.0
2018-01-25 14:05:00,44.73,44.79,44.73,44.79,34526.0,37.4773,37.5275,37.4773,37.5275,34526.0
2018-01-25 14:10:00,44.77,44.79,44.66,44.72,34626.0,37.5108,37.5275,37.4186,37.4689,34626.0
2018-01-25 14:15:00,44.73,44.74,44.69,44.74,15574.0,37.4773,37.4857,37.4438,37.4857,15574.0
2018-01-25 14:20:00,44.73,44.74,44.7,44.71,18024.0,37.4773,37.4857,37.4521,37.4605,18024.0
2018-01-25 14:25:00,44.7,44.74,44.69,44.72,27700.0,37.4521,37.4857,37.4438,37.4689,27700.0
2018-01-25 14:30:00,44.73,44.76,44.71,44.72,24366.0,37.4773,37.5024,37.4605,37.4689,24366.0
2018-01-25 14:35:00,44.71,44.72,44.66,44.68,21412.0,37.4605,37.4689,37.4186,37.4354,21412.0
2018-01-25 14:40:00,44.68,44.71,44.68,44.68,16692.0,37.4354,37.4605,37.4354,37.4354,16692.0
2018-01-25 14:45:00,44.68,44.72,44.68,44.7,24564.0,37.4354,37.4689,37.4354,37.4521,24564.0
2018-01-25 14:50:00,44.7,44.7,44.65,44.67,25008.0,37.4521,37.4521,37.4102,37.427,25008.0
2018-01-25 14:55:00,44.68,44.71,44.66,44.66,23128.0,37.4354,37.4605,37.4186,37.4186,23128.0
2018-01-25 15:00:00,44.66,44.67,44.63,44.66,14028.0,37.4186,37.427,37.3935,37.4186,14028.0
2018-01-25 15:05:00,44.65,44.68,44.65,44.65,34998.0,37.4102,37.4354,37.4102,37.4102,34998.0
2018-01-25 15:10:00,44.64,44.66,44.61,44.63,41882.0,37.4019,37.4186,37.3767,37.3935,41882.0
2018-01-25 15:15:00,44.62,44.63,44.59,44.59,40632.0,37.3851,37.3935,37.36,37.36,40632.0
2018-01-25 15:20:00,44.59,44.63,44.59,44.62,31856.0,37.36,37.3935,37.36,37.3851,31856.0
2018-01-25 15:25:00,44.63,44.68,44.63,44.66,45196.0,37.3935,37.4354,37.3935,37.4186,45196.0
2018-01-25 15:30:00,44.65,44.67,44.64,44.66,42238.0,37.4102,37.427,37.4019,37.4186,42238.0
2018-01-25 15:35:00,44.66,44.66,44.63,44.66,50700.0,37.4186,37.4186,37.3935,37.4186,50700.0
2018-01-25 15:40:00,44.66,44.7,44.66,44.67,82594.0,37.4186,37.4521,37.4186,37.427,82594.0
2018-01-25 15:45:00,44.67,44.72,44.67,44.67,80960.0,37.427,37.4689,37.427,37.427,80960.0
2018-01-25 15:50:00,44.67,44.71,44.67,44.69,111994.0,37.427,37.4605,37.427,37.4438,111994.0
2018-01-25 15:55:00,44.69,44.73,44.67,44.71,237030.0,37.4438,37.4773,37.427,37.4605,237030.0
2018-01-26 09:30:00,44.71,44.91,44.71,44.9,88332.0,37.4605,37.6281,37.4605,37.6197,88332.0
2018-01-26 09:35:00,44.88,44.91,44.85,44.9,17666.0,37.603,37.6281,37.5778,37.6197,17666.0
2018-01-26 09:40:00,44.88,44.95,44.84,44.85,36020.0,37.603,37.6616,37.5694,37.5778,36020.0
2018-01-26 09:45:00,44.86,44.9,44.8,44.84,51148.0,37.5862,37.6197,37.5359,37.5694,51148.0
2018-01-26 09:50:00,44.84,44.86,44.76,44.78,41608.0,37.5694,37.5862,37.5024,37.5192,41608.0
2018-01-26 09:55:00,44.79,44.85,44.79,44.82,14756.0,37.5275,37.5778,37.5275,37.5527,14756.0
2018-01-26 10:00:00,44.82,44.85,44.82,44.85,40060.0,37.5527,37.5778,37.5527,37.5778,40060.0
2018-01-26 10:05:00,44.85,44.85,44.83,44.85,35376.0,37.5778,37.5778,37.5611,37.5778,35376.0
2018-01-26 10:10:00,44.84,44.88,44.82,44.87,44840.0,37.5694,37.603,37.5527,37.5946,44840.0
2018-01-26 10:15:00,44.88,44.88,44.83,44.88,18444.0,37.603,37.603,37.5611,37.603,18444.0
2018-01-26 10:20:00,44.88,44.92,44.88,44.89,31128.0,37.603,37.6365,37.603,37.6113,31128.0
2018-01-26 10:25:00,44.88,44.88,44.82,44.83,25936.0,37.603,37.603,37.5527,37.5611,25936.0
2018-01-26 10:30:00,44.83,44.9,44.83,44.89,54004.0,37.5611,37.6197,37.5611,37.6113,54004.0
2018-01-26 10:35:00,44.89,44.91,44.85,44.87,33678.0,37.6113,37.6281,37.5778,37.5946,33678.0
2018-01-26 10:40:00,44.88,44.89,44.87,44.88,35274.0,37.603,37.6113,37.5946,37.603,35274.0
2018-01-26 10:45:00,44.88,44.92,44.88,44.91,25552.0,37.603,37.6365,37.603,37.6281,25552.0
2018-01-26 10:50:00,44.91,44.95,44.87,44.88,32824.0,37.6281,37.6616,37.5946,37.603,32824.0
2018-01-26 10:55:00,44.88,44.89,44.85,44.88,29204.0,37.603,37.6113,37.5778,37.603,29204.0
2018-01-26 11:00:00,44.88,44.88,44.85,44.85,34076.0,37.603,37.603,37.5778,37.5778,34076.0
2018-01-26 11:05:00,44.85,44.88,44.85,44.87,7634.0,37.5778,37.603,37.5778,37.5946,7634.0
2018-01-26 11:10:00,44.87,44.88,44.85,44.86,21600.0,37.5946,37.603,37.5778,37.5862,21600.0
2018-01-26 11:15:00,44.87,44.9,44.87,44.9,18298.0,37.5946,37.6197,37.5946,37.6197,18298.0
2018-01-26 11:20:00,44.88,44.91,44.88,44.88,17628.0,37.603,37.6281,37.603,37.603,17628.0
2018-01-26 11:25:00,44.88,44.88,44.85,44.87,22046.0,37.603,37.603,37.5778,37.5946,22046.0
2018-01-26 11:30:00,44.87,44.9,44.87,44.9,10392.0,37.5946,37.6197,37.5946,37.6197,10392.0
2018-01-26 11:35:00,44.9,45.01,44.9,45.0,86988.0,37.6197,37.7119,37.6197,37.7035,86988.0
2018-01-26 11:40:00,45.0,45.01,44.96,44.97,23470.0,37.7035,37.7119,37.67,37.6784,23470.0
2018-01-26 11:45:00,44.98,45.01,44.98,45.0,21996.0,37.6867,37.7119,37.6867,37.7035,21996.0
2018-01-26 11:50:00,44.99,44.99,44.97,44.98,16232.0,37.6951,37.6951,37.6784,37.6867,16232.0
2018-01-26 11:55:00,44.99,44.99,44.95,44.95,24558.0,37.6951,37.6951,37.6616,37.6616,24558.0
2018-01-26 12:00:00,44.96,45.02,44.94,45.02,20194.0,37.67,37.7203,37.6532,37.7203,20194.0
2018-01-26 12:05:00,45.02,45.05,44.99,45.05,16552.0,37.7203,37.7454,37.6951,37.7454,16552.0
2018-01-26 12:10:00,45.05,45.08,45.04,45.06,13814.0,37.7454,37.7705,37.737,37.7538,13814.0
2018-01-26 12:15:00,45.06,45.07,45.05,45.06,9422.0,37.7538,37.7621,37.7454,37.7538,9422.0
2018-01-26 12:20:00,45.07,45.11,45.06,45.11,19286.0,37.7621,37.7957,37.7538,37.7957,19286.0
2018-01-26 12:25:00,45.12,45.12,45.1,45.1,18982.0,37.804,37.804,37.7873,37.7873,18982.0
2018-01-26 12:30:00,45.1,45.15,45.09,45.14,18664.0,37.7873,37.8292,37.7789,37.8208,18664.0
2018-01-26 12:35:00,45.13,45.16,45.13,45.16,25428.0,37.8124,37.8376,37.8124,37.8376,25428.0
2018-01-26 12:40:00,45.16,45.18,45.12,45.13,22062.0,37.8376,37.8543,37.804,37.8124,22062.0
2018-01-26 12:45:00,45.13,45.19,45.13,45.19,100674.0,37.8124,37.8627,37.8124,37.8627,100674.0
2018-01-26 12:50:00,45.19,45.24,45.19,45.24,60330.0,37.8627,37.9046,37.8627,37.9046,60330.0
2018-01-26 12:55:00,45.24,45.29,45.23,45.29,26680.0,37.9046,37.9465,37.8962,37.9465,26680.0
2018-01-26 13:00:00,45.29,45.35,45.27,45.31,34798.0,37.9465,37.9967,37.9297,37.9632,34798.0
2018-01-26 13:05:00,45.32,45.33,45.3,45.32,16718.0,37.9716,37.98,37.9549,37.9716,16718.0
2018-01-26 13:10:00,45.31,45.32,45.26,45.27,15740.0,37.9632,37.9716,37.9213,37.9297,15740.0
2018-01-26 13:15:00,45.27,45.28,45.26,45.27,19464.0,37.9297,37.9381,37.9213,37.9297,19464.0
2018-01-26 13:20:00,45.28,45.32,45.27,45.3,7668.0,37.9381,37.9716,37.9297,37.9549,7668.0
2018-01-26 13:25:00,45.31,45.35,45.29,45.35,12078.0,37.9632,37.9967,37.9465,37.9967,12078.0
2018-01-26 13:30:00,45.33,45.34,45.26,45.27,15664.0,37.98,37.9884,37.9213,37.9297,15664.0
2018-01-26 13:35:00,45.27,45.27,45.22,45.23,15496.0,37.9297,37.9297,37.8878,37.8962,15496.0
2018-01-26 13:40:00,45.22,45.24,45.22,45.23,22080.0,37.8878,37.9046,37.8878,37.8962,22080.0
2018-01-26 13:45:00,45.24,45.29,45.24,45.29,16814.0,37.9046,37.9465,37.9046,37.9465,16814.0
2018-01-26 13:50:00,45.29,45.31,45.26,45.26,30344.0,37.9465,37.9632,37.9213,37.9213,30344.0
2018-01-26 13:55:00,45.26,45.29,45.24,45.25,30068.0,37.9213,37.9465,37.9046,37.913,30068.0
2018-01-26 14:00:00,45.26,45.27,45.26,45.26,8622.0,37.9213,37.9297,37.9213,37.9213,8622.0
2018-01-26 14:05:00,45.27,45.27,45.24,45.26,9798.0,37.9297,37.9297,37.9046,37.9213,9798.0
2018-01-26 14:10:00,45.25,45.26,45.24,45.24,11800.0,37.913,37.9213,37.9046,37.9046,11800.0
2018-01-26 14:15:00,45.24,45.28,45.24,45.28,20928.0,37.9046,37.9381,37.9046,37.9381,20928.0
2018-01-26 14:20:00,45.27,45.32,45.27,45.32,27102.0,37.9297,37.9716,37.9297,37.9716,27102.0
2018-01-26 14:25:00,45.32,45.32,45.27,45.27,14010.0,37.9716,37.9716,37.9297,37.9297,14010.0
2018-01-26 14:30:00,45.26,45.31,45.26,45.29,20798.0,37.9213,37.9632,37.9213,37.9465,20798.0
2018-01-26 14:35:00,45.29,45.31,45.28,45.31,18926.0,37.9465,37.9632,37.9381,37.9632,18926.0
2018-01-26 14:40:00,45.32,45.36,45.32,45.35,35640.0,37.9716,38.0051,37.9716,37.9967,35640.0
2018-01-26 14:45:00,45.35,45.4,45.35,45.4,15992.0,37.9967,38.0386,37.9967,38.0386,15992.0
2018-01-26 14:50:00,45.38,45.39,45.38,45.38,23138.0,38.0219,38.0303,38.0219,38.0219,23138.0
2018-01-26 14:55:00,45.38,45.38,45.33,45.38,28604.0,38.0219,38.0219,37.98,38.0219,28604.0
2018-01-26 15:00:00,45.38,45.41,45.35,45.4,30384.0,38.0219,38.047,37.9967,38.0386,30384.0
2018-01-26 15:05:00,45.4,45.42,45.37,45.4,27508.0,38.0386,38.0554,38.0135,38.0386,27508.0
2018-01-26 15:10:00,45.4,45.4,45.37,45.38,56906.0,38.0386,38.0386,38.0135,38.0219,56906.0
2018-01-26 15:15:00,45.38,45.4,45.37,45.39,33086.0,38.0219,38.0386,38.0135,38.0303,33086.0
2018-01-26 15:20:00,45.4,45.42,45.38,45.41,22510.0,38.0386,38.0554,38.0219,38.047,22510.0
2018-01-26 15:25:00,45.41,45.41,45.38,45.41,33536.0,38.047,38.047,38.0219,38.047,33536.0
2018-01-26 15:30:00,45.4,45.41,45.38,45.4,36772.0,38.0386,38.047,38.0219,38.0386,36772.0
2018-01-26 15:35:00,45.4,45.45,45.39,45.45,45510.0,38.0386,38.0805,38.0303,38.0805,45510.0
2018-01-26 15:40:00,45.46,45.48,45.43,45.48,47490.0,38.0889,38.1057,38.0638,38.1057,47490.0
2018-01-26 15:45:00,45.48,45.5,45.48,45.49,98708.0,38.1057,38.1224,38.1057,38.114,98708.0
2018-01-26 15:50:00,45.5,45.5,45.46,45.48,126006.0,38.1224,38.1224,38.0889,38.1057,126006.0
2018-01-26 15:55:00,45.48,45.52,45.46,45.49,314962.0,38.1057,38.1392,38.0889,38.114,314962.0
2018-01-29 09:30:00,45.39,45.47,45.29,45.47,73198.0,38.0303,38.0973,37.9465,38.0973,73198.0
2018-01-29 09:35:00,45.45,45.51,45.41,45.43,19576.0,38.0805,38.1308,38.047,38.0638,19576.0
2018-01-29 09:40:00,45.4,45.4,45.24,45.27,23720.0,38.0386,38.0386,37.9046,37.9297,23720.0
2018-01-29 09:45:00,45.26,45.29,45.23,45.23,29806.0,37.9213,37.9465,37.8962,37.8962,29806.0
2018-01-29 09:50:00,45.24,45.33,45.22,45.26,26358.0,37.9046,37.98,37.8878,37.9213,26358.0
2018-01-29 09:55:00,45.27,45.43,45.27,45.43,25962.0,37.9297,38.0638,37.9297,38.0638,25962.0
2018-01-29 10:00:00,45.43,45.43,45.28,45.28,23242.0,38.0638,38.0638,37.9381,37.9381,23242.0
2018-01-29 10:05:00,45.3,45.31,45.21,45.24,34796.0,37.9549,37.9632,37.8794,37.9046,34796.0
2018-01-29 10:10:00,45.24,45.27,45.23,45.27,26164.0,37.9046,37.9297,37.8962,37.9297,26164.0
2018-01-29 10:15:00,45.26,45.26,45.15,45.16,24740.0,37.9213,37.9213,37.8292,37.8376,24740.0
2018-01-29 10:20:00,45.17,45.17,45.08,45.13,59286.0,37.8459,37.8459,37.7705,37.8124,59286.0
2018-01-29 10:25:00,45.13,45.27,45.12,45.24,17242.0,37.8124,37.9297,37.804,37.9046,17242.0
2018-01-29 10:30:00,45.23,45.24,45.18,45.2,25716.0,37.8962,37.9046,37.8543,37.8711,25716.0
2018-01-29 10:35:00,45.19,45.19,45.1,45.12,35190.0,37.8627,37.8627,37.7873,37.804,35190.0
2018-01-29 10:40:00,45.12,45.12,45.07,45.09,29124.0,37.804,37.804,37.7621,37.7789,29124.0
2018-01-29 10:45:00,45.08,45.14,45.07,45.14,14310.0,37.7705,37.8208,37.7621,37.8208,14310.0
2018-01-29 10:50:00,45.14,45.19,45.14,45.16,11044.0,37.8208,37.8627,37.8208,37.8376,11044.0
2018-01-29 10:55:00,45.16,45.21,45.16,45.2,46094.0,37.8376,37.8794,37.8376,37.8711,46094.0
2018-01-29 11:00:00,45.2,45.2,45.08,45.09,19496.0,37.8711,37.8711,37.7705,37.7789,19496.0
2018-01-29 11:05:00,45.09,45.13,45.06,45.08,17480.0,37.7789,37.8124,37.7538,37.7705,17480.0
2018-01-29 11:10:00,45.1,45.12,45.09,45.12,12910.0,37.7873,37.804,37.7789,37.804,12910.0
2018-01-29 11:15:00,45.11,45.13,45.08,45.12,31038.0,37.7957,37.8124,37.7705,37.804,31038.0
2018-01-29 11:20:00,45.12,45.14,45.1,45.12,15982.0,37.804,37.8208,37.7873,37.804,15982.0
2018-01-29 11:25:00,45.12,45.15,45.1,45.15,15784.0,37.804,37.8292,37.7873,37.8292,15784.0
2018-01-29 11:30:00,45.16,45.23,45.15,45.23,13596.0,37.8376,37.8962,37.8292,37.8962,13596.0
2018-01-29 11:35:00,45.22,45.22,45.2,45.21,13378.0,37.8878,37.8878,37.8711,37.8794,13378.0
2018-01-29 11:40:00,45.2,45.2,45.09,45.18,31488.0,37.8711,37.8711,37.7789,37.8543,31488.0
2018-01-29 11:45:00,45.18,45.21,45.12,45.13,18364.0,37.8543,37.8794,37.804,37.8124,18364.0
2018-01-29 11:50:00,45.1,45.19,45.09,45.18,16956.0,37.7873,37.8627,37.7789,37.8543,16956.0
2018-01-29 11:55:00,45.16,45.16,45.1,45.13,14802.0,37.8376,37.8376,37.7873,37.8124,14802.0
2018-01-29 12:00:00,45.13,45.13,45.11,45.13,23544.0,37.8124,37.8124,37.7957,37.8124,23544.0
2018-01-29 12:05:00,45.12,45.13,45.08,45.08,40810.0,37.804,37.8124,37.7705,37.7705,40810.0
2018-01-29 12:10:00,45.08,45.12,45.08,45.1,22244.0,37.7705,37.804,37.7705,37.7873,22244.0
2018-01-29 12:15:00,45.1,45.13,45.1,45.13,25210.0,37.7873,37.8124,37.7873,37.8124,25210.0
2018-01-29 12:20:00,45.14,45.15,45.07,45.07,44298.0,37.8208,37.8292,37.7621,37.7621,44298.0
2018-01-29 12:25:00,45.07,45.09,45.04,45.06,42202.0,37.7621,37.7789,37.737,37.7538,42202.0
2018-01-29 12:30:00,45.05,45.06,44.98,44.98,56636.0,37.7454,37.7538,37.6867,37.6867,56636.0
2018-01-29 12:35:00,44.99,45.02,44.98,45.0,31214.0,37.6951,37.7203,37.6867,37.7035,31214.0
2018-01-29 12:40:00,45.01,45.02,44.9,44.95,130514.0,37.7119,37.7203,37.6197,37.6616,130514.0
2018-01-29 12:45:00,44.96,45.02,44.91,44.99,84894.0,37.67,37.7203,37.6281,37.6951,84894.0
2018-01-29 12:50:00,44.99,45.04,44.97,45.04,38124.0,37.6951,37.737,37.6784,37.737,38124.0
2018-01-29 12:55:00,45.04,45.05,45.01,45.01,36970.0,37.737,37.7454,37.7119,37.7119,36970.0
2018-01-29 13:00:00,45.02,45.02,44.93,44.95,48366.0,37.7203,37.7203,37.6448,37.6616,48366.0
2018-01-29 13:05:00,44.96,44.99,44.94,44.96,39896.0,37.67,37.6951,37.6532,37.67,39896.0
2018-01-29 13:10:00,44.96,44.98,44.96,44.96,15950.0,37.67,37.6867,37.67,37.67,15950.0
2018-01-29 13:15:00,44.96,45.1,44.96,45.02,29180.0,37.67,37.7873,37.67,37.7203,29180.0
2018-01-29 13:20:00,45.01,45.01,44.99,44.99,6892.0,37.7119,37.7119,37.6951,37.6951,6892.0
2018-01-29 13:25:00,44.99,45.02,44.95,44.96,29792.0,37.6951,37.7203,37.6616,37.67,29792.0
2018-01-29 13:30:00,44.97,44.98,44.93,44.95,24018.0,37.6784,37.6867,37.6448,37.6616,24018.0
2018-01-29 13:35:00,44.96,44.96,44.92,44.93,26612.0,37.67,37.67,37.6365,37.6448,26612.0
2018-01-29 13:40:00,44.92,44.96,44.9,44.91,22078.0,37.6365,37.67,37.6197,37.6281,22078.0
2018-01-29 13:45:00,44.91,44.97,44.91,44.97,17578.0,37.6281,37.6784,37.6281,37.6784,17578.0
2018-01-29 13:50:00,44.97,44.98,44.95,44.95,27318.0,37.6784,37.6867,37.6616,37.6616,27318.0
2018-01-29 13:55:00,44.95,44.95,44.88,44.91,49368.0,37.6616,37.6616,37.603,37.6281,49368.0
2018-01-29 14:00:00,44.91,44.93,44.89,44.9,28458.0,37.6281,37.6448,37.6113,37.6197,28458.0
2018-01-29 14:05:00,44.91,44.92,44.89,44.9,40440.0,37.6281,37.6365,37.6113,37.6197,40440.0
2018-01-29 14:10:00,44.9,44.9,44.84,44.87,46120.0,37.6197,37.6197,37.5694,37.5946,46120.0
2018-01-29 14:15:00,44.87,44.88,44.84,44.85,53922.0,37.5946,37.603,37.5694,37.5778,53922.0
2018-01-29 14:20:00,44.85,44.87,44.84,44.85,30244.0,37.5778,37.5946,37.5694,37.5778,30244.0
2018-01-29 14:25:00,44.85,44.88,44.85,44.86,26690.0,37.5778,37.603,37.5778,37.5862,26690.0
2018-01-29 14:30:00,44.87,44.87,44.77,44.77,33420.0,37.5946,37.5946,37.5108,37.5108,33420.0
2018-01-29 14:35:00,44.77,44.8,44.75,44.76,30318.0,37.5108,37.5359,37.494,37.5024,30318.0
2018-01-29 14:40:00,44.76,44.8,44.73,44.77,31124.0,37.5024,37.5359,37.4773,37.5108,31124.0
2018-01-29 14:45:00,44.79,44.83,44.79,44.8,31366.0,37.5275,37.5611,37.5275,37.5359,31366.0
2018-01-29 14:50:00,44.8,44.84,44.8,44.81,26494.0,37.5359,37.5694,37.5359,37.5443,26494.0
2018-01-29 14:55:00,44.81,44.87,44.8,44.87,33834.0,37.5443,37.5946,37.5359,37.5946,33834.0
2018-01-29 15:00:00,44.87,44.89,44.84,44.88,41578.0,37.5946,37.6113,37.5694,37.603,41578.0
2018-01-29 15:05:00,44.88,44.92,44.88,44.91,27430.0,37.603,37.6365,37.603,37.6281,27430.0
2018-01-29 15:10:00,44.93,44.93,44.88,44.9,35052.0,37.6448,37.6448,37.603,37.6197,35052.0
2018-01-29 15:15:00,44.91,44.93,44.9,44.92,40166.0,37.6281,37.6448,37.6197,37.6365,40166.0
2018-01-29 15:20:00,44.93,44.93,44.87,44.92,33902.0,37.6448,37.6448,37.5946,37.6365,33902.0
2018-01-29 15:25:00,44.92,44.93,44.89,44.89,69464.0,37.6365,37.6448,37.6113,37.6113,69464.0
2018-01-29 15:30:00,44.88,44.93,44.88,44.93,42930.0,37.603,37.6448,37.603,37.6448,42930.0
2018-01-29 15:35:00,44.93,44.93,44.84,44.84,60150.0,37.6448,37.6448,37.5694,37.5694,60150.0
2018-01-29 15:40:00,44.85,44.88,44.8,44.88,76240.0,37.5778,37.603,37.5359,37.603,76240.0
2018-01-29 15:45:00,44.88,44.88,44.79,44.79,64208.0,37.603,37.603,37.5275,37.5275,64208.0
2018-01-29 15:50:00,44.8,44.84,44.8,44.83,138126.0,37.5359,37.5694,37.5359,37.5611,138126.0
2018-01-29 15:55:00,44.83,44.85,44.78,44.79,279114.0,37.5611,37.5778,37.5192,37.5275,279114.0
2018-01-30 09:30:00,44.55,44.56,44.38,44.46,117674.0,37.3265,37.3348,37.184,37.2511,117674.0
2018-01-30 09:35:00,44.46,44.52,44.35,44.5,99048.0,37.2511,37.3013,37.1589,37.2846,99048.0
2018-01-30 09:40:00,44.52,44.58,44.33,44.41,36114.0,37.3013,37.3516,37.1421,37.2092,36114.0
2018-01-30 09:45:00,44.42,44.43,44.34,44.38,48892.0,37.2175,37.2259,37.1505,37.184,48892.0
2018-01-30 09:50:00,44.35,44.38,44.3,44.35,41670.0,37.1589,37.184,37.117,37.1589,41670.0
2018-01-30 09:55:00,44.35,44.45,44.35,44.35,53974.0,37.1589,37.2427,37.1589,37.1589,53974.0
2018-01-30 10:00:00,44.4,44.42,44.32,44.33,35624.0,37.2008,37.2175,37.1338,37.1421,35624.0
2018-01-30 10:05:00,44.31,44.34,44.23,44.26,42524.0,37.1254,37.1505,37.0583,37.0835,42524.0
2018-01-30 10:10:00,44.24,44.38,44.24,44.37,50146.0,37.0667,37.184,37.0667,37.1756,50146.0
2018-01-30 10:15:00,44.37,44.48,44.35,44.48,27590.0,37.1756,37.2678,37.1589,37.2678,27590.0
2018-01-30 10:20:00,44.46,44.52,44.41,44.49,77650.0,37.2511,37.3013,37.2092,37.2762,77650.0
2018-01-30 10:25:00,44.49,44.49,44.46,44.49,41276.0,37.2762,37.2762,37.2511,37.2762,41276.0
2018-01-30 10:30:00,44.49,44.6,44.48,44.56,36932.0,37.2762,37.3684,37.2678,37.3348,36932.0
2018-01-30 10:35:00,44.58,44.59,44.49,44.51,44172.0,37.3516,37.36,37.2762,37.2929,44172.0
2018-01-30 10:40:00,44.51,44.51,44.42,44.46,19590.0,37.2929,37.2929,37.2175,37.2511,19590.0
2018-01-30 10:45:00,44.46,44.47,44.37,44.37,25740.0,37.2511,37.2594,37.1756,37.1756,25740.0
2018-01-30 10:50:00,44.38,44.44,44.33,44.43,34642.0,37.184,37.2343,37.1421,37.2259,34642.0
2018-01-30 10:55:00,44.43,44.46,44.4,44.46,23462.0,37.2259,37.2511,37.2008,37.2511,23462.0
2018-01-30 11:00:00,44.43,44.46,44.39,44.4,26970.0,37.2259,37.2511,37.1924,37.2008,26970.0
2018-01-30 11:05:00,44.4,44.43,44.39,44.42,19926.0,37.2008,37.2259,37.1924,37.2175,19926.0
2018-01-30 11:10:00,44.43,44.45,44.41,44.42,63118.0,37.2259,37.2427,37.2092,37.2175,63118.0
2018-01-30 11:15:00,44.42,44.44,44.38,44.38,36798.0,37.2175,37.2343,37.184,37.184,36798.0
2018-01-30 11:20:00,44.4,44.46,44.4,44.43,27912.0,37.2008,37.2511,37.2008,37.2259,27912.0
2018-01-30 11:25:00,44.42,44.46,44.4,44.42,19136.0,37.2175,37.2511,37.2008,37.2175,19136.0
2018-01-30 11:30:00,44.42,44.42,44.38,44.4,22514.0,37.2175,37.2175,37.184,37.2008,22514.0
2018-01-30 11:35:00,44.41,44.44,44.39,44.42,23838.0,37.2092,37.2343,37.1924,37.2175,23838.0
2018-01-30 11:40:00,44.42,44.47,44.4,44.41,38712.0,37.2175,37.2594,37.2008,37.2092,38712.0
2018-01-30 11:45:00,44.42,44.43,44.35,44.35,24574.0,37.2175,37.2259,37.1589,37.1589,24574.0
2018-01-30 11:50:00,44.36,44.41,44.35,44.37,53766.0,37.1673,37.2092,37.1589,37.1756,53766.0
2018-01-30 11:55:00,44.38,44.41,44.36,44.37,21508.0,37.184,37.2092,37.1673,37.1756,21508.0
2018-01-30 12:00:00,44.37,44.38,44.35,44.35,27086.0,37.1756,37.184,37.1589,37.1589,27086.0
2018-01-30 12:05:00,44.35,44.37,44.33,44.35,21086.0,37.1589,37.1756,37.1421,37.1589,21086.0
2018-01-30 12:10:00,44.35,44.36,44.34,44.35,11252.0,37.1589,37.1673,37.1505,37.1589,11252.0
2018-01-30 12:15:00,44.34,44.34,44.3,44.33,29640.0,37.1505,37.1505,37.117,37.1421,29640.0
2018-01-30 12:20:00,44.33,44.33,44.28,44.28,35678.0,37.1421,37.1421,37.1002,37.1002,35678.0
2018-01-30 12:25:00,44.28,44.3,44.26,44.28,17684.0,37.1002,37.117,37.0835,37.1002,17684.0
2018-01-30 12:30:00,44.28,44.35,44.27,44.33,46792.0,37.1002,37.1589,37.0919,37.1421,46792.0
2018-01-30 12:35:00,44.33,44.38,44.32,44.35,11904.0,37.1421,37.184,37.1338,37.1589,11904.0
2018-01-30 12:40:00,44.37,44.38,44.35,44.36,27400.0,37.1756,37.184,37.1589,37.1673,27400.0
2018-01-30 12:45:00,44.35,44.35,44.32,44.34,9498.0,37.1589,37.1589,37.1338,37.1505,9498.0
2018-01-30 12:50:00,44.34,44.38,44.34,44.38,22686.0,37.1505,37.184,37.1505,37.184,22686.0
2018-01-30 12:55:00,44.38,44.42,44.37,44.4,24148.0,37.184,37.2175,37.1756,37.2008,24148.0
2018-01-30 13:00:00,44.41,44.44,44.38,44.39,36724.0,37.2092,37.2343,37.184,37.1924,36724.0
2018-01-30 13:05:00,44.39,44.4,44.35,44.37,32232.0,37.1924,37.2008,37.1589,37.1756,32232.0
2018-01-30 13:10:00,44.36,44.4,44.35,44.4,16416.0,37.1673,37.2008,37.1589,37.2008,16416.0
2018-01-30 13:15:00,44.4,44.43,44.38,44.41,22588.0,37.2008,37.2259,37.184,37.2092,22588.0
2018-01-30 13:20:00,44.41,44.41,44.37,44.38,19098.0,37.2092,37.2092,37.1756,37.184,19098.0
2018-01-30 13:25:00,44.4,44.4,44.35,44.36,12558.0,37.2008,37.2008,37.1589,37.1673,12558.0
2018-01-30 13:30:00,44.36,44.38,44.34,44.36,26548.0,37.1673,37.184,37.1505,37.1673,26548.0
2018-01-30 13:35:00,44.37,44.37,44.34,44.35,43130.0,37.1756,37.1756,37.1505,37.1589,43130.0
2018-01-30 13:40:00,44.37,44.39,44.34,44.35,101046.0,37.1756,37.1924,37.1505,37.1589,101046.0
2018-01-30 13:45:00,44.35,44.4,44.35,44.38,41544.0,37.1589,37.2008,37.1589,37.184,41544.0
2018-01-30 13:50:00,44.4,44.4,44.38,44.4,33972.0,37.2008,37.2008,37.184,37.2008,33972.0
2018-01-30 13:55:00,44.4,44.4,44.38,44.38,22924.0,37.2008,37.2008,37.184,37.184,22924.0
2018-01-30 14:00:00,44.37,44.4,44.35,44.39,16034.0,37.1756,37.2008,37.1589,37.1924,16034.0
2018-01-30 14:05:00,44.4,44.42,44.4,44.41,10584.0,37.2008,37.2175,37.2008,37.2092,10584.0
2018-01-30 14:10:00,44.41,44.49,44.4,44.47,29810.0,37.2092,37.2762,37.2008,37.2594,29810.0
2018-01-30 14:15:00,44.47,44.47,44.41,44.41,20240.0,37.2594,37.2594,37.2092,37.2092,20240.0
2018-01-30 14:20:00,44.41,44.42,44.38,44.39,16080.0,37.2092,37.2175,37.184,37.1924,16080.0
2018-01-30 14:25:00,44.39,44.43,44.38,44.39,22896.0,37.1924,37.2259,37.184,37.1924,22896.0
2018-01-30 14:30:00,44.38,44.4,44.36,44.38,20998.0,37.184,37.2008,37.1673,37.184,20998.0
2018-01-30 14:35:00,44.38,44.39,44.36,44.37,11056.0,37.184,37.1924,37.1673,37.1756,11056.0
2018-01-30 14:40:00,44.36,44.38,44.35,44.37,15162.0,37.1673,37.184,37.1589,37.1756,15162.0
2018-01-30 14:45:00,44.36,44.38,44.32,44.33,29360.0,37.1673,37.184,37.1338,37.1421,29360.0
2018-01-30 14:50:00,44.33,44.38,44.31,44.38,18720.0,37.1421,37.184,37.1254,37.184,18720.0
2018-01-30 14:55:00,44.37,44.4,44.37,44.38,16022.0,37.1756,37.2008,37.1756,37.184,16022.0
2018-01-30 15:00:00,44.38,44.38,44.35,44.35,16640.0,37.184,37.184,37.1589,37.1589,16640.0
2018-01-30 15:05:00,44.35,44.36,44.32,44.34,21958.0,37.1589,37.1673,37.1338,37.1505,21958.0
2018-01-30 15:10:00,44.34,44.43,44.34,44.42,57458.0,37.1505,37.2259,37.1505,37.2175,57458.0
2018-01-30 15:15:00,44.42,44.43,44.4,44.4,41106.0,37.2175,37.2259,37.2008,37.2008,41106.0
2018-01-30 15:20:00,44.4,44.43,44.35,44.37,40560.0,37.2008,37.2259,37.1589,37.1756,40560.0
2018-01-30 15:25:00,44.37,44.42,44.37,44.42,22928.0,37.1756,37.2175,37.1756,37.2175,22928.0
2018-01-30 15:30:00,44.42,44.42,44.38,44.4,100042.0,37.2175,37.2175,37.184,37.2008,100042.0
2018-01-30 15:35:00,44.4,44.44,44.4,44.41,89102.0,37.2008,37.2343,37.2008,37.2092,89102.0
2018-01-30 15:40:00,44.41,44.42,44.38,44.39,100382.0,37.2092,37.2175,37.184,37.1924,100382.0
2018-01-30 15:45:00,44.38,44.4,44.38,44.38,165150.0,37.184,37.2008,37.184,37.184,165150.0
2018-01-30 15:50:00,44.38,44.38,44.35,44.36,107528.0,37.184,37.184,37.1589,37.1673,107528.0
2018-01-30 15:55:00,44.36,44.38,44.29,44.29,400742.0,37.1673,37.184,37.1086,37.1086,400742.0
2018-01-31 09:30:00,44.33,44.41,44.19,44.34,82562.0,37.1421,37.2092,37.0248,37.1505,82562.0
2018-01-31 09:35:00,44.35,44.45,44.33,44.45,15518.0,37.1589,37.2427,37.1421,37.2427,15518.0
2018-01-31 09:40:00,44.41,44.45,44.17,44.17,24374.0,37.2092,37.2427,37.0081,37.0081,24374.0
2018-01-31 09:45:00,44.2,44.2,43.93,43.97,38658.0,37.0332,37.0332,36.807,36.8405,38658.0
2018-01-31 09:50:00,43.98,44.06,43.92,43.98,60216.0,36.8489,36.9159,36.7986,36.8489,60216.0
2018-01-31 09:55:00,43.99,44.06,43.94,44.0,51898.0,36.8573,36.9159,36.8154,36.8656,51898.0
2018-01-31 10:00:00,44.0,44.03,43.89,44.02,71902.0,36.8656,36.8908,36.7735,36.8824,71902.0
2018-01-31 10:05:00,44.02,44.12,44.0,44.12,28134.0,36.8824,36.9662,36.8656,36.9662,28134.0
2018-01-31 10:10:00,44.12,44.18,44.05,44.17,19538.0,36.9662,37.0165,36.9075,37.0081,19538.0
2018-01-31 10:15:00,44.22,44.24,44.16,44.24,16778.0,37.05,37.0667,36.9997,37.0667,16778.0
2018-01-31 10:20:00,44.25,44.32,44.24,44.32,14460.0,37.0751,37.1338,37.0667,37.1338,14460.0
2018-01-31 10:25:00,44.3,44.31,44.21,44.21,25984.0,37.117,37.1254,37.0416,37.0416,25984.0
2018-01-31 10:30:00,44.21,44.22,44.11,44.16,70360.0,37.0416,37.05,36.9578,36.9997,70360.0
2018-01-31 10:35:00,44.16,44.19,44.1,44.11,16856.0,36.9997,37.0248,36.9494,36.9578,16856.0
2018-01-31 10:40:00,44.11,44.17,44.08,44.1,24984.0,36.9578,37.0081,36.9327,36.9494,24984.0
2018-01-31 10:45:00,44.09,44.16,44.08,44.1,20760.0,36.9411,36.9997,36.9327,36.9494,20760.0
2018-01-31 10:50:00,44.1,44.18,44.1,44.13,23122.0,36.9494,37.0165,36.9494,36.9746,23122.0
2018-01-31 10:55:00,44.14,44.17,44.1,44.14,40724.0,36.9829,37.0081,36.9494,36.9829,40724.0
2018-01-31 11:00:00,44.13,44.15,44.05,44.15,51800.0,36.9746,36.9913,36.9075,36.9913,51800.0
2018-01-31 11:05:00,44.13,44.15,44.04,44.06,22550.0,36.9746,36.9913,36.8992,36.9159,22550.0
2018-01-31 11:10:00,44.06,44.06,44.0,44.03,19648.0,36.9159,36.9159,36.8656,36.8908,19648.0
2018-01-31 11:15:00,44.02,44.04,44.01,44.02,10160.0,36.8824,36.8992,36.874,36.8824,10160.0
2018-01-31 11:20:00,44.02,44.09,44.02,44.07,29746.0,36.8824,36.9411,36.8824,36.9243,29746.0
2018-01-31 11:25:00,44.07,44.07,44.02,44.02,15468.0,36.9243,36.9243,36.8824,36.8824,15468.0
2018-01-31 11:30:00,44.03,44.08,44.02,44.05,20218.0,36.8908,36.9327,36.8824,36.9075,20218.0
2018-01-31 11:35:00,44.05,44.07,44.04,44.05,20440.0,36.9075,36.9243,36.8992,36.9075,20440.0
2018-01-31 11:40:00,44.04,44.07,44.02,44.06,30710.0,36.8992,36.9243,36.8824,36.9159,30710.0
2018-01-31 11:45:00,44.05,44.06,43.98,44.02,50466.0,36.9075,36.9159,36.8489,36.8824,50466.0
2018-01-31 11:50:00,44.02,44.02,43.98,43.99,32406.0,36.8824,36.8824,36.8489,36.8573,32406.0
2018-01-31 11:55:00,43.98,44.01,43.96,43.99,37004.0,36.8489,36.874,36.8321,36.8573,37004.0
2018-01-31 12:00:00,43.99,44.0,43.96,43.99,33832.0,36.8573,36.8656,36.8321,36.8573,33832.0
2018-01-31 12:05:00,43.99,43.99,43.96,43.98,40588.0,36.8573,36.8573,36.8321,36.8489,40588.0
2018-01-31 12:10:00,43.98,43.99,43.97,43.98,18080.0,36.8489,36.8573,36.8405,36.8489,18080.0
2018-01-31 12:15:00,43.98,43.99,43.96,43.98,47664.0,36.8489,36.8573,36.8321,36.8489,47664.0
2018-01-31 12:20:00,43.99,44.04,43.97,44.02,88886.0,36.8573,36.8992,36.8405,36.8824,88886.0
2018-01-31 12:25:00,44.04,44.14,44.02,44.09,17698.0,36.8992,36.9829,36.8824,36.9411,17698.0
2018-01-31 12:30:00,44.1,44.13,44.08,44.13,16830.0,36.9494,36.9746,36.9327,36.9746,16830.0
2018-01-31 12:35:00,44.12,44.13,44.11,44.13,15998.0,36.9662,36.9746,36.9578,36.9746,15998.0
2018-01-31 12:40:00,44.12,44.13,44.07,44.13,9320.0,36.9662,36.9746,36.9243,36.9746,9320.0
2018-01-31 12:45:00,44.11,44.2,44.11,44.18,45130.0,36.9578,37.0332,36.9578,37.0165,45130.0
2018-01-31 12:50:00,44.18,44.18,44.16,44.16,11188.0,37.0165,37.0165,36.9997,36.9997,11188.0
2018-01-31 12:55:00,44.17,44.2,44.15,44.19,12582.0,37.0081,37.0332,36.9913,37.0248,12582.0
2018-01-31 13:00:00,44.19,44.24,44.18,44.21,14012.0,37.0248,37.0667,37.0165,37.0416,14012.0
2018-01-31 13:05:00,44.2,44.24,44.2,44.22,31186.0,37.0332,37.0667,37.0332,37.05,31186.0
2018-01-31 13:10:00,44.22,44.22,44.18,44.18,9096.0,37.05,37.05,37.0165,37.0165,9096.0
2018-01-31 13:15:00,44.18,44.18,44.16,44.17,12986.0,37.0165,37.0165,36.9997,37.0081,12986.0
2018-01-31 13:20:00,44.18,44.21,44.18,44.21,13880.0,37.0165,37.0416,37.0165,37.0416,13880.0
2018-01-31 13:25:00,44.21,44.21,44.16,44.17,19472.0,37.0416,37.0416,36.9997,37.0081,19472.0
2018-01-31 13:30:00,44.17,44.17,44.15,44.16,18228.0,37.0081,37.0081,36.9913,36.9997,18228.0
2018-01-31 13:35:00,44.16,44.16,44.14,44.16,7842.0,36.9997,36.9997,36.9829,36.9997,7842.0
2018-01-31 13:40:00,44.15,44.15,44.13,44.13,14424.0,36.9913,36.9913,36.9746,36.9746,14424.0
2018-01-31 13:45:00,44.12,44.15,44.12,44.13,16670.0,36.9662,36.9913,36.9662,36.9746,16670.0
2018-01-31 13:50:00,44.14,44.18,44.13,44.18,16672.0,36.9829,37.0165,36.9746,37.0165,16672.0
2018-01-31 13:55:00,44.18,44.22,44.18,44.19,20170.0,37.0165,37.05,37.0165,37.0248,20170.0
2018-01-31 14:00:00,44.2,44.32,44.2,44.2,31166.0,37.0332,37.1338,37.0332,37.0332,31166.0
2018-01-31 14:05:00,44.21,44.25,44.18,44.25,15584.0,37.0416,37.0751,37.0165,37.0751,15584.0
2018-01-31 14:10:00,44.24,44.27,44.13,44.15,27852.0,37.0667,37.0919,36.9746,36.9913,27852.0
2018-01-31 14:15:00,44.13,44.19,44.13,44.15,18026.0,36.9746,37.0248,36.9746,36.9913,18026.0
2018-01-31 14:20:00,44.15,44.16,44.03,44.03,45362.0,36.9913,36.9997,36.8908,36.8908,45362.0
2018-01-31 14:25:00,44.03,44.11,44.02,44.1,67450.0,36.8908,36.9578,36.8824,36.9494,67450.0
2018-01-31 14:30:00,44.09,44.1,44.07,44.1,25176.0,36.9411,36.9494,36.9243,36.9494,25176.0
2018-01-31 14:35:00,44.09,44.13,44.07,44.1,144044.0,36.9411,36.9746,36.9243,36.9494,144044.0
2018-01-31 14:40:00,44.09,44.12,44.06,44.07,21088.0,36.9411,36.9662,36.9159,36.9243,21088.0
2018-01-31 14:45:00,44.06,44.07,43.99,44.01,48482.0,36.9159,36.9243,36.8573,36.874,48482.0
2018-01-31 14:50:00,44.0,44.01,43.94,43.98,41922.0,36.8656,36.874,36.8154,36.8489,41922.0
2018-01-31 14:55:00,43.97,44.02,43.96,44.0,39662.0,36.8405,36.8824,36.8321,36.8656,39662.0
2018-01-31 15:00:00,44.01,44.01,43.95,43.97,23774.0,36.874,36.874,36.8238,36.8405,23774.0
2018-01-31 15:05:00,43.98,43.99,43.94,43.98,28990.0,36.8489,36.8573,36.8154,36.8489,28990.0
2018-01-31 15:10:00,43.98,44.02,43.96,43.99,35658.0,36.8489,36.8824,36.8321,36.8573,35658.0
2018-01-31 15:15:00,43.99,44.05,43.97,44.04,27310.0,36.8573,36.9075,36.8405,36.8992,27310.0
2018-01-31 15:20:00,44.02,44.11,44.02,44.1,51810.0,36.8824,36.9578,36.8824,36.9494,51810.0
2018-01-31 15:25:00,44.11,44.13,44.09,44.12,38388.0,36.9578,36.9746,36.9411,36.9662,38388.0
2018-01-31 15:30:00,44.13,44.18,44.11,44.17,60126.0,36.9746,37.0165,36.9578,37.0081,60126.0
2018-01-31 15:35:00,44.16,44.19,44.13,44.19,46460.0,36.9997,37.0248,36.9746,37.0248,46460.0
2018-01-31 15:40:00,44.19,44.24,44.18,44.2,87182.0,37.0248,37.0667,37.0165,37.0332,87182.0
2018-01-31 15:45:00,44.2,44.25,44.18,44.21,97138.0,37.0332,37.0751,37.0165,37.0416,97138.0
2018-01-31 15:50:00,44.2,44.27,44.19,44.22,113042.0,37.0332,37.0919,37.0248,37.05,113042.0
2018-01-31 15:55:00,44.23,44.24,44.13,44.14,200920.0,37.0583,37.0667,36.9746,36.9829,200920.0
2018-02-01 09:30:00,44.48,45.24,44.29,45.02,163102.0,37.2678,37.9046,37.1086,37.7203,163102.0
2018-02-01 09:35:00,44.8,44.93,44.2,44.68,146038.0,37.5359,37.6448,37.0332,37.4354,146038.0
2018-02-01 09:40:00,44.68,45.35,44.58,44.64,205232.0,37.4354,37.9967,37.3516,37.4019,205232.0
2018-02-01 09:45:00,44.66,44.91,44.49,44.87,107154.0,37.4186,37.6281,37.2762,37.5946,107154.0
2018-02-01 09:50:00,44.88,45.28,44.88,44.95,131316.0,37.603,37.9381,37.603,37.6616,131316.0
2018-02-01 09:55:00,44.96,44.99,44.79,44.85,95102.0,37.67,37.6951,37.5275,37.5778,95102.0
2018-02-01 10:00:00,44.87,44.94,44.67,44.67,68188.0,37.5946,37.6532,37.427,37.427,68188.0
2018-02-01 10:05:00,44.69,44.84,44.66,44.82,50534.0,37.4438,37.5694,37.4186,37.5527,50534.0
2018-02-01 10:10:00,44.82,44.9,44.74,44.87,77154.0,37.5527,37.6197,37.4857,37.5946,77154.0
2018-02-01 10:15:00,44.87,44.91,44.85,44.88,67266.0,37.5946,37.6281,37.5778,37.603,67266.0
2018-02-01 10:20:00,44.88,44.88,44.72,44.73,47244.0,37.603,37.603,37.4689,37.4773,47244.0
2018-02-01 10:25:00,44.74,44.88,44.72,44.84,150682.0,37.4857,37.603,37.4689,37.5694,150682.0
2018-02-01 10:30:00,44.81,44.88,44.78,44.8,40962.0,37.5443,37.603,37.5192,37.5359,40962.0
2018-02-01 10:35:00,44.81,44.86,44.7,44.71,94058.0,37.5443,37.5862,37.4521,37.4605,94058.0
2018-02-01 10:40:00,44.7,44.72,44.66,44.66,69002.0,37.4521,37.4689,37.4186,37.4186,69002.0
2018-02-01 10:45:00,44.67,44.8,44.67,44.71,47650.0,37.427,37.5359,37.427,37.4605,47650.0
2018-02-01 10:50:00,44.69,44.7,44.6,44.7,59360.0,37.4438,37.4521,37.3684,37.4521,59360.0
2018-02-01 10:55:00,44.71,44.77,44.64,44.73,64888.0,37.4605,37.5108,37.4019,37.4773,64888.0
2018-02-01 11:00:00,44.74,44.83,44.68,44.72,170410.0,37.4857,37.5611,37.4354,37.4689,170410.0
2018-02-01 11:05:00,44.74,44.83,44.63,44.73,174040.0,37.4857,37.5611,37.3935,37.4773,174040.0
2018-02-01 11:10:00,44.73,44.75,44.63,44.69,97308.0,37.4773,37.494,37.3935,37.4438,97308.0
2018-02-01 11:15:00,44.68,44.81,44.67,44.73,223698.0,37.4354,37.5443,37.427,37.4773,223698.0
2018-02-01 11:20:00,44.74,44.76,44.69,44.74,86718.0,37.4857,37.5024,37.4438,37.4857,86718.0
2018-02-01 11:25:00,44.74,44.77,44.71,44.72,74140.0,37.4857,37.5108,37.4605,37.4689,74140.0
2018-02-01 11:30:00,44.73,44.79,44.73,44.75,442982.0,37.4773,37.5275,37.4773,37.494,442982.0
2018-02-01 11:35:00,44.75,44.91,44.72,44.82,190488.0,37.494,37.6281,37.4689,37.5527,190488.0
2018-02-01 11:40:00,44.82,44.83,44.77,44.77,104470.0,37.5527,37.5611,37.5108,37.5108,104470.0
2018-02-01 11:45:00,44.77,44.83,44.74,44.79,77976.0,37.5108,37.5611,37.4857,37.5275,77976.0
2018-02-01 11:50:00,44.78,44.82,44.77,44.79,66680.0,37.5192,37.5527,37.5108,37.5275,66680.0
2018-02-01 11:55:00,44.78,44.83,44.77,44.8,85702.0,37.5192,37.5611,37.5108,37.5359,85702.0
2018-02-01 12:00:00,44.79,44.83,44.76,44.77,104748.0,37.5275,37.5611,37.5024,37.5108,104748.0
2018-02-01 12:05:00,44.77,44.82,44.74,44.74,91030.0,37.5108,37.5527,37.4857,37.4857,91030.0
2018-02-01 12:10:00,44.75,44.77,44.67,44.68,40012.0,37.494,37.5108,37.427,37.4354,40012.0
2018-02-01 12:15:00,44.67,44.74,44.67,44.74,47134.0,37.427,37.4857,37.427,37.4857,47134.0
2018-02-01 12:20:00,44.76,44.76,44.64,44.67,26850.0,37.5024,37.5024,37.4019,37.427,26850.0
2018-02-01 12:25:00,44.66,44.73,44.6,44.73,28436.0,37.4186,37.4773,37.3684,37.4773,28436.0
2018-02-01 12:30:00,44.7,44.72,44.65,44.72,29148.0,37.4521,37.4689,37.4102,37.4689,29148.0
2018-02-01 12:35:00,44.71,44.75,44.71,44.74,18340.0,37.4605,37.494,37.4605,37.4857,18340.0
2018-02-01 12:40:00,44.73,44.77,44.71,44.76,18898.0,37.4773,37.5108,37.4605,37.5024,18898.0
2018-02-01 12:45:00,44.76,44.77,44.7,44.74,43510.0,37.5024,37.5108,37.4521,37.4857,43510.0
2018-02-01 12:50:00,44.74,44.75,44.71,44.72,19260.0,37.4857,37.494,37.4605,37.4689,19260.0
2018-02-01 12:55:00,44.72,44.75,44.68,44.71,28240.0,37.4689,37.494,37.4354,37.4605,28240.0
2018-02-01 13:00:00,44.72,44.75,44.71,44.73,44724.0,37.4689,37.494,37.4605,37.4773,44724.0
2018-02-01 13:05:00,44.73,44.76,44.73,44.73,51340.0,37.4773,37.5024,37.4773,37.4773,51340.0
2018-02-01 13:10:00,44.72,44.75,44.71,44.74,33968.0,37.4689,37.494,37.4605,37.4857,33968.0
2018-02-01 13:15:00,44.74,44.79,44.72,44.74,48378.0,37.4857,37.5275,37.4689,37.4857,48378.0
2018-02-01 13:20:00,44.74,44.77,44.72,44.72,32492.0,37.4857,37.5108,37.4689,37.4689,32492.0
2018-02-01 13:25:00,44.7,44.77,44.7,44.74,43928.0,37.4521,37.5108,37.4521,37.4857,43928.0
2018-02-01 13:30:00,44.74,44.77,44.73,44.74,72238.0,37.4857,37.5108,37.4773,37.4857,72238.0
2018-02-01 13:35:00,44.74,44.77,44.74,44.76,44116.0,37.4857,37.5108,37.4857,37.5024,44116.0
2018-02-01 13:40:00,44.75,44.76,44.72,44.75,40910.0,37.494,37.5024,37.4689,37.494,40910.0
2018-02-01 13:45:00,44.75,44.97,44.74,44.9,145882.0,37.494,37.6784,37.4857,37.6197,145882.0
2018-02-01 13:50:00,44.9,44.9,44.79,44.88,82314.0,37.6197,37.6197,37.5275,37.603,82314.0
2018-02-01 13:55:00,44.87,44.92,44.85,44.88,42604.0,37.5946,37.6365,37.5778,37.603,42604.0
2018-02-01 14:00:00,44.88,44.95,44.84,44.95,73982.0,37.603,37.6616,37.5694,37.6616,73982.0
2018-02-01 14:05:00,44.95,45.02,44.89,44.92,47602.0,37.6616,37.7203,37.6113,37.6365,47602.0
2018-02-01 14:10:00,44.93,44.94,44.83,44.88,49000.0,37.6448,37.6532,37.5611,37.603,49000.0
2018-02-01 14:15:00,44.88,44.91,44.76,44.83,43294.0,37.603,37.6281,37.5024,37.5611,43294.0
2018-02-01 14:20:00,44.82,44.83,44.71,44.78,30218.0,37.5527,37.5611,37.4605,37.5192,30218.0
2018-02-01 14:25:00,44.79,44.84,44.76,44.8,51564.0,37.5275,37.5694,37.5024,37.5359,51564.0
2018-02-01 14:30:00,44.82,44.85,44.77,44.81,57038.0,37.5527,37.5778,37.5108,37.5443,57038.0
2018-02-01 14:35:00,44.81,44.91,44.8,44.81,39892.0,37.5443,37.6281,37.5359,37.5443,39892.0
2018-02-01 14:40:00,44.81,44.93,44.8,44.84,35374.0,37.5443,37.6448,37.5359,37.5694,35374.0
2018-02-01 14:45:00,44.84,44.9,44.84,44.9,41680.0,37.5694,37.6197,37.5694,37.6197,41680.0
2018-02-01 14:50:00,44.9,44.93,44.85,44.85,45304.0,37.6197,37.6448,37.5778,37.5778,45304.0
2018-02-01 14:55:00,44.85,44.95,44.85,44.9,27296.0,37.5778,37.6616,37.5778,37.6197,27296.0
2018-02-01 15:00:00,44.88,44.95,44.88,44.89,24618.0,37.603,37.6616,37.603,37.6113,24618.0
2018-02-01 15:05:00,44.88,44.99,44.88,44.95,43658.0,37.603,37.6951,37.603,37.6616,43658.0
2018-02-01 15:10:00,44.96,44.97,44.91,44.92,53972.0,37.67,37.6784,37.6281,37.6365,53972.0
2018-02-01 15:15:00,44.93,44.95,44.84,44.85,62394.0,37.6448,37.6616,37.5694,37.5778,62394.0
2018-02-01 15:20:00,44.85,44.87,44.8,44.81,60692.0,37.5778,37.5946,37.5359,37.5443,60692.0
2018-02-01 15:25:00,44.82,44.82,44.7,44.71,83624.0,37.5527,37.5527,37.4521,37.4605,83624.0
2018-02-01 15:30:00,44.71,44.71,44.62,44.66,73758.0,37.4605,37.4605,37.3851,37.4186,73758.0
2018-02-01 15:35:00,44.67,44.78,44.66,44.75,76576.0,37.427,37.5192,37.4186,37.494,76576.0
2018-02-01 15:40:00,44.74,44.76,44.69,44.74,73216.0,37.4857,37.5024,37.4438,37.4857,73216.0
2018-02-01 15:45:00,44.73,44.8,44.71,44.77,118522.0,37.4773,37.5359,37.4605,37.5108,118522.0
2018-02-01 15:50:00,44.78,44.82,44.69,44.72,142248.0,37.5192,37.5527,37.4438,37.4689,142248.0
2018-02-01 15:55:00,44.72,44.85,44.7,44.85,305222.0,37.4689,37.5778,37.4521,37.5778,305222.0
2018-02-02 09:30:00,44.8,45.12,44.77,45.1,146782.0,37.5359,37.804,37.5108,37.7873,146782.0
2018-02-02 09:35:00,45.12,45.29,45.1,45.22,73468.0,37.804,37.9465,37.7873,37.8878,73468.0
2018-02-02 09:40:00,45.21,45.22,44.95,44.96,72250.0,37.8794,37.8878,37.6616,37.67,72250.0
2018-02-02 09:45:00,44.97,44.97,44.79,44.8,42644.0,37.6784,37.6784,37.5275,37.5359,42644.0
2018-02-02 09:50:00,44.82,44.83,44.69,44.71,75902.0,37.5527,37.5611,37.4438,37.4605,75902.0
2018-02-02 09:55:00,44.72,44.84,44.65,44.69,39504.0,37.4689,37.5694,37.4102,37.4438,39504.0
2018-02-02 10:00:00,44.71,44.81,44.67,44.77,48592.0,37.4605,37.5443,37.427,37.5108,48592.0
2018-02-02 10:05:00,44.77,44.83,44.69,44.71,47260.0,37.5108,37.5611,37.4438,37.4605,47260.0
2018-02-02 10:10:00,44.72,44.81,44.7,44.7,36900.0,37.4689,37.5443,37.4521,37.4521,36900.0
2018-02-02 10:15:00,44.69,44.73,44.66,44.69,22888.0,37.4438,37.4773,37.4186,37.4438,22888.0
2018-02-02 10:20:00,44.7,44.71,44.59,44.6,29038.0,37.4521,37.4605,37.36,37.3684,29038.0
2018-02-02 10:25:00,44.6,44.7,44.59,44.65,26288.0,37.3684,37.4521,37.36,37.4102,26288.0
2018-02-02 10:30:00,44.65,44.71,44.59,44.7,34218.0,37.4102,37.4605,37.36,37.4521,34218.0
2018-02-02 10:35:00,44.7,44.72,44.63,44.65,32086.0,37.4521,37.4689,37.3935,37.4102,32086.0
2018-02-02 10:40:00,44.63,44.71,44.61,44.67,14794.0,37.3935,37.4605,37.3767,37.427,14794.0
2018-02-02 10:45:00,44.67,44.68,44.6,44.67,36732.0,37.427,37.4354,37.3684,37.427,36732.0
2018-02-02 10:50:00,44.67,44.74,44.66,44.74,31382.0,37.427,37.4857,37.4186,37.4857,31382.0
2018-02-02 10:55:00,44.73,44.73,44.68,44.71,27268.0,37.4773,37.4773,37.4354,37.4605,27268.0
2018-02-02 11:00:00,44.71,44.78,44.66,44.74,30592.0,37.4605,37.5192,37.4186,37.4857,30592.0
2018-02-02 11:05:00,44.74,44.82,44.73,44.82,16706.0,37.4857,37.5527,37.4773,37.5527,16706.0
2018-02-02 11:10:00,44.82,44.83,44.77,44.77,22230.0,37.5527,37.5611,37.5108,37.5108,22230.0
2018-02-02 11:15:00,44.77,44.8,44.72,44.74,22166.0,37.5108,37.5359,37.4689,37.4857,22166.0
2018-02-02 11:20:00,44.74,44.84,44.74,44.78,24978.0,37.4857,37.5694,37.4857,37.5192,24978.0
2018-02-02 11:25:00,44.79,44.85,44.76,44.85,18102.0,37.5275,37.5778,37.5024,37.5778,18102.0
2018-02-02 11:30:00,44.83,44.83,44.77,44.79,37418.0,37.5611,37.5611,37.5108,37.5275,37418.0
2018-02-02 11:35:00,44.77,44.78,44.74,44.75,25334.0,37.5108,37.5192,37.4857,37.494,25334.0
2018-02-02 11:40:00,44.74,44.76,44.7,44.71,38508.0,37.4857,37.5024,37.4521,37.4605,38508.0
2018-02-02 11:45:00,44.7,44.71,44.68,44.69,18980.0,37.4521,37.4605,37.4354,37.4438,18980.0
2018-02-02 11:50:00,44.69,44.79,44.69,44.78,24502.0,37.4438,37.5275,37.4438,37.5192,24502.0
2018-02-02 11:55:00,44.77,44.77,44.65,44.66,32256.0,37.5108,37.5108,37.4102,37.4186,32256.0
2018-02-02 12:00:00,44.66,44.73,44.66,44.71,13970.0,37.4186,37.4773,37.4186,37.4605,13970.0
2018-02-02 12:05:00,44.71,44.74,44.7,44.71,16414.0,37.4605,37.4857,37.4521,37.4605,16414.0
2018-02-02 12:10:00,44.72,44.74,44.71,44.71,32224.0,37.4689,37.4857,37.4605,37.4605,32224.0
2018-02-02 12:15:00,44.72,44.72,44.65,44.7,41742.0,37.4689,37.4689,37.4102,37.4521,41742.0
2018-02-02 12:20:00,44.7,44.75,44.68,44.75,33014.0,37.4521,37.494,37.4354,37.494,33014.0
2018-02-02 12:25:00,44.76,44.77,44.73,44.74,25472.0,37.5024,37.5108,37.4773,37.4857,25472.0
2018-02-02 12:30:00,44.74,44.77,44.74,44.74,16922.0,37.4857,37.5108,37.4857,37.4857,16922.0
2018-02-02 12:35:00,44.74,44.76,44.74,44.75,25370.0,37.4857,37.5024,37.4857,37.494,25370.0
2018-02-02 12:40:00,44.75,44.79,44.74,44.79,32086.0,37.494,37.5275,37.4857,37.5275,32086.0
2018-02-02 12:45:00,44.77,44.83,44.77,44.81,12772.0,37.5108,37.5611,37.5108,37.5443,12772.0
2018-02-02 12:50:00,44.81,44.85,44.81,44.84,9642.0,37.5443,37.5778,37.5443,37.5694,9642.0
2018-02-02 12:55:00,44.85,44.87,44.83,44.83,27522.0,37.5778,37.5946,37.5611,37.5611,27522.0
2018-02-02 13:00:00,44.83,44.84,44.77,44.78,11688.0,37.5611,37.5694,37.5108,37.5192,11688.0
2018-02-02 13:05:00,44.78,44.81,44.78,44.79,9206.0,37.5192,37.5443,37.5192,37.5275,9206.0
2018-02-02 13:10:00,44.79,44.81,44.79,44.81,9004.0,37.5275,37.5443,37.5275,37.5443,9004.0
2018-02-02 13:15:00,44.8,44.86,44.8,44.86,27446.0,37.5359,37.5862,37.5359,37.5862,27446.0
2018-02-02 13:20:00,44.85,44.85,44.81,44.81,18496.0,37.5778,37.5778,37.5443,37.5443,18496.0
2018-02-02 13:25:00,44.81,44.81,44.75,44.81,21954.0,37.5443,37.5443,37.494,37.5443,21954.0
2018-02-02 13:30:00,44.81,44.88,44.79,44.88,17376.0,37.5443,37.603,37.5275,37.603,17376.0
2018-02-02 13:35:00,44.87,44.88,44.83,44.83,19498.0,37.5946,37.603,37.5611,37.5611,19498.0
2018-02-02 13:40:00,44.83,44.83,44.79,44.79,36992.0,37.5611,37.5611,37.5275,37.5275,36992.0
2018-02-02 13:45:00,44.78,44.79,44.71,44.71,24294.0,37.5192,37.5275,37.4605,37.4605,24294.0
2018-02-02 13:50:00,44.72,44.74,44.69,44.74,15104.0,37.4689,37.4857,37.4438,37.4857,15104.0
2018-02-02 13:55:00,44.73,44.77,44.73,44.76,43634.0,37.4773,37.5108,37.4773,37.5024,43634.0
2018-02-02 14:00:00,44.75,44.75,44.7,44.71,21950.0,37.494,37.494,37.4521,37.4605,21950.0
2018-02-02 14:05:00,44.71,44.74,44.66,44.66,21694.0,37.4605,37.4857,37.4186,37.4186,21694.0
2018-02-02 14:10:00,44.65,44.65,44.57,44.59,34606.0,37.4102,37.4102,37.3432,37.36,34606.0
2018-02-02 14:15:00,44.6,44.62,44.54,44.58,22060.0,37.3684,37.3851,37.3181,37.3516,22060.0
2018-02-02 14:20:00,44.58,44.59,44.55,44.58,23138.0,37.3516,37.36,37.3265,37.3516,23138.0
2018-02-02 14:25:00,44.59,44.6,44.5,44.55,26242.0,37.36,37.3684,37.2846,37.3265,26242.0
2018-02-02 14:30:00,44.56,44.68,44.54,44.67,38584.0,37.3348,37.4354,37.3181,37.427,38584.0
2018-02-02 14:35:00,44.67,44.67,44.62,44.63,33288.0,37.427,37.427,37.3851,37.3935,33288.0
2018-02-02 14:40:00,44.64,44.71,44.63,44.71,14720.0,37.4019,37.4605,37.3935,37.4605,14720.0
2018-02-02 14:45:00,44.69,44.7,44.59,44.64,34028.0,37.4438,37.4521,37.36,37.4019,34028.0
2018-02-02 14:50:00,44.63,44.67,44.62,44.66,25244.0,37.3935,37.427,37.3851,37.4186,25244.0
2018-02-02 14:55:00,44.67,44.67,44.55,44.58,28476.0,37.427,37.427,37.3265,37.3516,28476.0
2018-02-02 15:00:00,44.57,44.6,44.52,44.53,33840.0,37.3432,37.3684,37.3013,37.3097,33840.0
2018-02-02 15:05:00,44.53,44.57,44.51,44.55,39860.0,37.3097,37.3432,37.2929,37.3265,39860.0
2018-02-02 15:10:00,44.54,44.64,44.54,44.62,30440.0,37.3181,37.4019,37.3181,37.3851,30440.0
2018-02-02 15:15:00,44.62,44.69,44.6,44.65,39526.0,37.3851,37.4438,37.3684,37.4102,39526.0
2018-02-02 15:20:00,44.66,44.67,44.62,44.63,28962.0,37.4186,37.427,37.3851,37.3935,28962.0
2018-02-02 15:25:00,44.63,44.63,44.55,44.55,56172.0,37.3935,37.3935,37.3265,37.3265,56172.0
2018-02-02 15:30:00,44.53,44.62,44.51,44.59,62250.0,37.3097,37.3851,37.2929,37.36,62250.0
2018-02-02 15:35:00,44.59,44.7,44.57,44.67,75474.0,37.36,37.4521,37.3432,37.427,75474.0
2018-02-02 15:40:00,44.65,44.65,44.54,44.57,95654.0,37.4102,37.4102,37.3181,37.3432,95654.0
2018-02-02 15:45:00,44.57,44.58,44.49,44.53,168470.0,37.3432,37.3516,37.2762,37.3097,168470.0
2018-02-02 15:50:00,44.53,44.56,44.48,44.49,127958.0,37.3097,37.3348,37.2678,37.2762,127958.0
2018-02-02 15:55:00,44.49,44.5,44.41,44.44,408904.0,37.2762,37.2846,37.2092,37.2343,408904.0
2018-02-05 09:30:00,44.33,44.47,44.18,44.41,151852.0,37.1421,37.2594,37.0165,37.2092,151852.0
2018-02-05 09:35:00,44.45,44.55,44.22,44.26,28976.0,37.2427,37.3265,37.05,37.0835,28976.0
2018-02-05 09:40:00,44.24,44.26,44.08,44.13,48446.0,37.0667,37.0835,36.9327,36.9746,48446.0
2018-02-05 09:45:00,44.1,44.18,44.07,44.14,20982.0,36.9494,37.0165,36.9243,36.9829,20982.0
2018-02-05 09:50:00,44.15,44.38,44.15,44.38,11802.0,36.9913,37.184,36.9913,37.184,11802.0
2018-02-05 09:55:00,44.35,44.35,44.27,44.27,12174.0,37.1589,37.1589,37.0919,37.0919,12174.0
2018-02-05 10:00:00,44.27,44.29,44.22,44.26,41654.0,37.0919,37.1086,37.05,37.0835,41654.0
2018-02-05 10:05:00,44.27,44.4,44.24,44.35,36578.0,37.0919,37.2008,37.0667,37.1589,36578.0
2018-02-05 10:10:00,44.35,44.43,44.34,44.42,17894.0,37.1589,37.2259,37.1505,37.2175,17894.0
2018-02-05 10:15:00,44.45,44.45,44.35,44.38,9644.0,37.2427,37.2427,37.1589,37.184,9644.0
2018-02-05 10:20:00,44.37,44.38,44.31,44.34,29404.0,37.1756,37.184,37.1254,37.1505,29404.0
2018-02-05 10:25:00,44.35,44.48,44.34,44.38,9684.0,37.1589,37.2678,37.1505,37.184,9684.0
2018-02-05 10:30:00,44.35,44.35,44.27,44.31,22240.0,37.1589,37.1589,37.0919,37.1254,22240.0
2018-02-05 10:35:00,44.3,44.38,44.3,44.32,14838.0,37.117,37.184,37.117,37.1338,14838.0
2018-02-05 10:40:00,44.32,44.32,44.24,44.28,29648.0,37.1338,37.1338,37.0667,37.1002,29648.0
2018-02-05 10:45:00,44.28,44.37,44.27,44.36,16880.0,37.1002,37.1756,37.0919,37.1673,16880.0
2018-02-05 10:50:00,44.36,44.4,44.29,44.32,19924.0,37.1673,37.2008,37.1086,37.1338,19924.0
2018-02-05 10:55:00,44.34,44.42,44.32,44.37,16032.0,37.1505,37.2175,37.1338,37.1756,16032.0
2018-02-05 11:00:00,44.37,44.43,44.35,44.41,18832.0,37.1756,37.2259,37.1589,37.2092,18832.0
2018-02-05 11:05:00,44.4,44.44,44.36,44.44,11412.0,37.2008,37.2343,37.1673,37.2343,11412.0
2018-02-05 11:10:00,44.42,44.5,44.4,44.5,21780.0,37.2175,37.2846,37.2008,37.2846,21780.0
2018-02-05 11:15:00,44.49,44.52,44.47,44.5,19046.0,37.2762,37.3013,37.2594,37.2846,19046.0
2018-02-05 11:20:00,44.5,44.51,44.47,44.49,24370.0,37.2846,37.2929,37.2594,37.2762,24370.0
2018-02-05 11:25:00,44.49,44.56,44.48,44.52,54264.0,37.2762,37.3348,37.2678,37.3013,54264.0
2018-02-05 11:30:00,44.49,44.52,44.44,44.46,16892.0,37.2762,37.3013,37.2343,37.2511,16892.0
2018-02-05 11:35:00,44.47,44.47,44.4,44.44,16002.0,37.2594,37.2594,37.2008,37.2343,16002.0
2018-02-05 11:40:00,44.46,44.48,44.4,44.42,12228.0,37.2511,37.2678,37.2008,37.2175,12228.0
2018-02-05 11:45:00,44.41,44.44,44.41,44.43,11244.0,37.2092,37.2343,37.2092,37.2259,11244.0
2018-02-05 11:50:00,44.43,44.48,44.42,44.48,8882.0,37.2259,37.2678,37.2175,37.2678,8882.0
2018-02-05 11:55:00,44.46,44.47,44.44,44.46,14986.0,37.2511,37.2594,37.2343,37.2511,14986.0
2018-02-05 12:00:00,44.45,44.45,44.42,44.42,13040.0,37.2427,37.2427,37.2175,37.2175,13040.0
2018-02-05 12:05:00,44.41,44.43,44.39,44.41,11800.0,37.2092,37.2259,37.1924,37.2092,11800.0
2018-02-05 12:10:00,44.4,44.45,44.39,44.41,8382.0,37.2008,37.2427,37.1924,37.2092,8382.0
2018-02-05 12:15:00,44.4,44.4,44.31,44.32,10400.0,37.2008,37.2008,37.1254,37.1338,10400.0
2018-02-05 12:20:00,44.32,44.32,44.24,44.28,10600.0,37.1338,37.1338,37.0667,37.1002,10600.0
2018-02-05 12:25:00,44.28,44.32,44.25,44.27,11888.0,37.1002,37.1338,37.0751,37.0919,11888.0
2018-02-05 12:30:00,44.25,44.33,44.25,44.32,8826.0,37.0751,37.1421,37.0751,37.1338,8826.0
2018-02-05 12:35:00,44.31,44.35,44.3,44.32,20240.0,37.1254,37.1589,37.117,37.1338,20240.0
2018-02-05 12:40:00,44.32,44.36,44.31,44.33,9206.0,37.1338,37.1673,37.1254,37.1421,9206.0
2018-02-05 12:45:00,44.33,44.35,44.29,44.34,9002.0,37.1421,37.1589,37.1086,37.1505,9002.0
2018-02-05 12:50:00,44.34,44.38,44.33,44.35,7680.0,37.1505,37.184,37.1421,37.1589,7680.0
2018-02-05 12:55:00,44.35,44.37,44.29,44.3,10180.0,37.1589,37.1756,37.1086,37.117,10180.0
2018-02-05 13:00:00,44.28,44.29,44.13,44.16,21760.0,37.1002,37.1086,36.9746,36.9997,21760.0
2018-02-05 13:05:00,44.13,44.17,44.11,44.15,28086.0,36.9746,37.0081,36.9578,36.9913,28086.0
2018-02-05 13:10:00,44.13,44.23,44.13,44.21,81778.0,36.9746,37.0583,36.9746,37.0416,81778.0
2018-02-05 13:15:00,44.2,44.22,44.13,44.15,10500.0,37.0332,37.05,36.9746,36.9913,10500.0
2018-02-05 13:20:00,44.15,44.2,44.15,44.15,12258.0,36.9913,37.0332,36.9913,36.9913,12258.0
2018-02-05 13:25:00,44.13,44.18,44.08,44.14,49566.0,36.9746,37.0165,36.9327,36.9829,49566.0
2018-02-05 13:30:00,44.16,44.2,44.13,44.17,23960.0,36.9997,37.0332,36.9746,37.0081,23960.0
2018-02-05 13:35:00,44.15,44.18,44.05,44.05,39512.0,36.9913,37.0165,36.9075,36.9075,39512.0
2018-02-05 13:40:00,44.06,44.12,44.06,44.1,18538.0,36.9159,36.9662,36.9159,36.9494,18538.0
2018-02-05 13:45:00,44.09,44.16,44.08,44.14,17116.0,36.9411,36.9997,36.9327,36.9829,17116.0
2018-02-05 13:50:00,44.15,44.18,44.13,44.16,14270.0,36.9913,37.0165,36.9746,36.9997,14270.0
2018-02-05 13:55:00,44.17,44.24,44.15,44.24,33462.0,37.0081,37.0667,36.9913,37.0667,33462.0
2018-02-05 14:00:00,44.24,44.24,44.16,44.17,17298.0,37.0667,37.0667,36.9997,37.0081,17298.0
2018-02-05 14:05:00,44.17,44.19,44.06,44.1,16626.0,37.0081,37.0248,36.9159,36.9494,16626.0
2018-02-05 14:10:00,44.11,44.18,44.1,44.18,13978.0,36.9578,37.0165,36.9494,37.0165,13978.0
2018-02-05 14:15:00,44.17,44.17,44.03,44.09,22266.0,37.0081,37.0081,36.8908,36.9411,22266.0
2018-02-05 14:20:00,44.09,44.12,44.05,44.05,35198.0,36.9411,36.9662,36.9075,36.9075,35198.0
2018-02-05 14:25:00,44.08,44.09,43.97,44.01,30580.0,36.9327,36.9411,36.8405,36.874,30580.0
2018-02-05 14:30:00,43.99,43.99,43.89,43.94,42144.0,36.8573,36.8573,36.7735,36.8154,42144.0
2018-02-05 14:35:00,43.95,43.97,43.88,43.92,27642.0,36.8238,36.8405,36.7651,36.7986,27642.0
2018-02-05 14:40:00,43.94,43.98,43.87,43.88,22698.0,36.8154,36.8489,36.7567,36.7651,22698.0
2018-02-05 14:45:00,43.91,43.95,43.87,43.88,27886.0,36.7902,36.8238,36.7567,36.7651,27886.0
2018-02-05 14:50:00,43.87,43.94,43.84,43.91,31566.0,36.7567,36.8154,36.7316,36.7902,31566.0
2018-02-05 14:55:00,43.9,43.92,43.73,43.73,40108.0,36.7819,36.7986,36.6394,36.6394,40108.0
2018-02-05 15:00:00,43.74,43.76,43.63,43.63,62810.0,36.6478,36.6646,36.5556,36.5556,62810.0
2018-02-05 15:05:00,43.65,43.65,43.16,43.16,104804.0,36.5724,36.5724,36.1618,36.1618,104804.0
2018-02-05 15:10:00,43.16,43.47,43.02,43.21,107360.0,36.1618,36.4216,36.0445,36.2037,107360.0
2018-02-05 15:15:00,43.23,43.69,43.23,43.43,94922.0,36.2205,36.6059,36.2205,36.3881,94922.0
2018-02-05 15:20:00,43.45,43.58,43.27,43.52,85518.0,36.4048,36.5137,36.254,36.4635,85518.0
2018-02-05 15:25:00,43.52,43.69,43.48,43.65,41712.0,36.4635,36.6059,36.43,36.5724,41712.0
2018-02-05 15:30:00,43.63,43.68,43.49,43.62,81166.0,36.5556,36.5975,36.4383,36.5473,81166.0
2018-02-05 15:35:00,43.6,43.63,43.44,43.49,83316.0,36.5305,36.5556,36.3964,36.4383,83316.0
2018-02-05 15:40:00,43.49,43.52,43.33,43.46,102532.0,36.4383,36.4635,36.3043,36.4132,102532.0
2018-02-05 15:45:00,43.45,43.45,43.26,43.29,124076.0,36.4048,36.4048,36.2456,36.2708,124076.0
2018-02-05 15:50:00,43.29,43.37,43.16,43.18,139928.0,36.2708,36.3378,36.1618,36.1786,139928.0
2018-02-05 15:55:00,43.19,43.34,43.08,43.1,426672.0,36.187,36.3127,36.0948,36.1116,426672.0
2018-02-06 09:30:00,42.37,42.55,41.69,42.45,401238.0,35.4999,35.6508,34.9302,35.567,401238.0
2018-02-06 09:35:00,42.45,42.87,42.35,42.64,86020.0,35.567,35.9189,35.4832,35.7262,86020.0
2018-02-06 09:40:00,42.6,42.79,42.51,42.61,81614.0,35.6926,35.8518,35.6172,35.701,81614.0
2018-02-06 09:45:00,42.63,42.73,42.55,42.66,53788.0,35.7178,35.8016,35.6508,35.7429,53788.0
2018-02-06 09:50:00,42.68,42.99,42.67,42.98,57196.0,35.7597,36.0194,35.7513,36.011,57196.0
2018-02-06 09:55:00,42.97,42.99,42.47,42.64,110138.0,36.0027,36.0194,35.5837,35.7262,110138.0
2018-02-06 10:00:00,42.67,42.81,42.62,42.8,42062.0,35.7513,35.8686,35.7094,35.8602,42062.0
2018-02-06 10:05:00,42.78,42.9,42.65,42.7,47552.0,35.8435,35.944,35.7345,35.7764,47552.0
2018-02-06 10:10:00,42.72,42.77,42.5,42.6,55584.0,35.7932,35.8351,35.6089,35.6926,55584.0
2018-02-06 10:15:00,42.59,42.63,42.27,42.45,48304.0,35.6843,35.7178,35.4162,35.567,48304.0
2018-02-06 10:20:00,42.44,42.59,42.34,42.44,79984.0,35.5586,35.6843,35.4748,35.5586,79984.0
2018-02-06 10:25:00,42.44,42.6,42.41,42.49,45754.0,35.5586,35.6926,35.5335,35.6005,45754.0
2018-02-06 10:30:00,42.49,42.52,42.27,42.41,47302.0,35.6005,35.6256,35.4162,35.5335,47302.0
2018-02-06 10:35:00,42.43,42.43,42.2,42.3,68542.0,35.5502,35.5502,35.3575,35.4413,68542.0
2018-02-06 10:40:00,42.3,42.35,42.12,42.35,70830.0,35.4413,35.4832,35.2905,35.4832,70830.0
2018-02-06 10:45:00,42.41,42.53,42.36,42.49,59470.0,35.5335,35.634,35.4916,35.6005,59470.0
2018-02-06 10:50:00,42.48,42.63,42.35,42.55,70820.0,35.5921,35.7178,35.4832,35.6508,70820.0
2018-02-06 10:55:00,42.6,42.6,42.37,42.4,42254.0,35.6926,35.6926,35.4999,35.5251,42254.0
2018-02-06 11:00:00,42.43,42.45,42.36,42.38,38496.0,35.5502,35.567,35.4916,35.5083,38496.0
2018-02-06 11:05:00,42.39,42.47,42.22,42.36,54786.0,35.5167,35.5837,35.3743,35.4916,54786.0
2018-02-06 11:10:00,42.37,42.37,42.08,42.16,45900.0,35.4999,35.4999,35.257,35.324,45900.0
2018-02-06 11:15:00,42.16,42.23,42.09,42.13,55386.0,35.324,35.3826,35.2653,35.2989,55386.0
2018-02-06 11:20:00,42.13,42.16,42.08,42.12,41404.0,35.2989,35.324,35.257,35.2905,41404.0
2018-02-06 11:25:00,42.08,42.13,41.98,42.03,50098.0,35.257,35.2989,35.1732,35.2151,50098.0
2018-02-06 11:30:00,42.05,42.06,41.94,41.98,33320.0,35.2318,35.2402,35.1397,35.1732,33320.0
2018-02-06 11:35:00,41.97,41.99,41.9,41.97,75242.0,35.1648,35.1816,35.1061,35.1648,75242.0
2018-02-06 11:40:00,42.0,42.1,41.99,42.05,42928.0,35.1899,35.2737,35.1816,35.2318,42928.0
2018-02-06 11:45:00,42.06,42.15,42.04,42.15,24608.0,35.2402,35.3156,35.2234,35.3156,24608.0
2018-02-06 11:50:00,42.15,42.22,42.09,42.1,44408.0,35.3156,35.3743,35.2653,35.2737,44408.0
2018-02-06 11:55:00,42.11,42.16,42.05,42.05,28700.0,35.2821,35.324,35.2318,35.2318,28700.0
2018-02-06 12:00:00,42.07,42.1,42.03,42.06,39044.0,35.2486,35.2737,35.2151,35.2402,39044.0
2018-02-06 12:05:00,42.06,42.12,42.02,42.07,48660.0,35.2402,35.2905,35.2067,35.2486,48660.0
2018-02-06 12:10:00,42.06,42.15,42.03,42.13,20762.0,35.2402,35.3156,35.2151,35.2989,20762.0
2018-02-06 12:15:00,42.14,42.2,42.09,42.13,42386.0,35.3072,35.3575,35.2653,35.2989,42386.0
2018-02-06 12:20:00,42.14,42.18,42.1,42.13,38892.0,35.3072,35.3407,35.2737,35.2989,38892.0
2018-02-06 12:25:00,42.14,42.31,42.14,42.3,34282.0,35.3072,35.4497,35.3072,35.4413,34282.0
2018-02-06 12:30:00,42.3,42.38,42.27,42.27,36716.0,35.4413,35.5083,35.4162,35.4162,36716.0
2018-02-06 12:35:00,42.31,42.46,42.3,42.46,56268.0,35.4497,35.5753,35.4413,35.5753,56268.0
2018-02-06 12:40:00,42.49,42.54,42.4,42.4,63682.0,35.6005,35.6424,35.5251,35.5251,63682.0
2018-02-06 12:45:00,42.39,42.39,42.31,42.35,21710.0,35.5167,35.5167,35.4497,35.4832,21710.0
2018-02-06 12:50:00,42.36,42.41,42.28,42.3,28202.0,35.4916,35.5335,35.4245,35.4413,28202.0
2018-02-06 12:55:00,42.31,42.33,42.22,42.3,22776.0,35.4497,35.4664,35.3743,35.4413,22776.0
2018-02-06 13:00:00,42.27,42.28,42.15,42.22,28558.0,35.4162,35.4245,35.3156,35.3743,28558.0
2018-02-06 13:05:00,42.2,42.24,42.17,42.17,32794.0,35.3575,35.391,35.3324,35.3324,32794.0
2018-02-06 13:10:00,42.18,42.22,42.14,42.2,37426.0,35.3407,35.3743,35.3072,35.3575,37426.0
2018-02-06 13:15:00,42.21,42.25,42.18,42.25,20554.0,35.3659,35.3994,35.3407,35.3994,20554.0
2018-02-06 13:20:00,42.25,42.28,42.15,42.18,25292.0,35.3994,35.4245,35.3156,35.3407,25292.0
2018-02-06 13:25:00,42.19,42.23,42.13,42.15,32170.0,35.3491,35.3826,35.2989,35.3156,32170.0
2018-02-06 13:30:00,42.15,42.15,41.99,42.01,26554.0,35.3156,35.3156,35.1816,35.1983,26554.0
2018-02-06 13:35:00,42.02,42.18,42.01,42.14,28030.0,35.2067,35.3407,35.1983,35.3072,28030.0
2018-02-06 13:40:00,42.13,42.14,42.05,42.06,25746.0,35.2989,35.3072,35.2318,35.2402,25746.0
2018-02-06 13:45:00,42.08,42.12,42.01,42.05,31836.0,35.257,35.2905,35.1983,35.2318,31836.0
2018-02-06 13:50:00,42.07,42.08,41.97,41.97,29628.0,35.2486,35.257,35.1648,35.1648,29628.0
2018-02-06 13:55:00,41.96,42.0,41.91,41.95,53238.0,35.1564,35.1899,35.1145,35.148,53238.0
2018-02-06 14:00:00,41.93,41.97,41.91,41.96,35806.0,35.1313,35.1648,35.1145,35.1564,35806.0
2018-02-06 14:05:00,41.96,41.98,41.85,41.85,51668.0,35.1564,35.1732,35.0643,35.0643,51668.0
2018-02-06 14:10:00,41.85,41.99,41.85,41.93,58986.0,35.0643,35.1816,35.0643,35.1313,58986.0
2018-02-06 14:15:00,41.94,41.96,41.87,41.91,32300.0,35.1397,35.1564,35.081,35.1145,32300.0
2018-02-06 14:20:00,41.93,41.96,41.86,41.91,27028.0,35.1313,35.1564,35.0726,35.1145,27028.0
2018-02-06 14:25:00,41.91,41.96,41.88,41.93,44098.0,35.1145,35.1564,35.0894,35.1313,44098.0
2018-02-06 14:30:00,41.94,42.02,41.92,42.02,59688.0,35.1397,35.2067,35.1229,35.2067,59688.0
2018-02-06 14:35:00,42.02,42.09,41.98,41.99,49160.0,35.2067,35.2653,35.1732,35.1816,49160.0
2018-02-06 14:40:00,42.01,42.08,41.98,42.08,46946.0,35.1983,35.257,35.1732,35.257,46946.0
2018-02-06 14:45:00,42.08,42.24,42.08,42.21,40876.0,35.257,35.391,35.257,35.3659,40876.0
2018-02-06 14:50:00,42.22,42.3,42.18,42.29,33194.0,35.3743,35.4413,35.3407,35.4329,33194.0
2018-02-06 14:55:00,42.29,42.52,42.29,42.52,31916.0,35.4329,35.6256,35.4329,35.6256,31916.0
2018-02-06 15:00:00,42.49,42.57,42.45,42.52,75860.0,35.6005,35.6675,35.567,35.6256,75860.0
2018-02-06 15:05:00,42.53,42.7,42.5,42.7,173808.0,35.634,35.7764,35.6089,35.7764,173808.0
2018-02-06 15:10:00,42.71,42.75,42.57,42.57,56394.0,35.7848,35.8183,35.6675,35.6675,56394.0
2018-02-06 15:15:00,42.58,42.65,42.5,42.54,51230.0,35.6759,35.7345,35.6089,35.6424,51230.0
2018-02-06 15:20:00,42.55,42.62,42.49,42.51,56530.0,35.6508,35.7094,35.6005,35.6172,56530.0
2018-02-06 15:25:00,42.52,42.68,42.52,42.68,54508.0,35.6256,35.7597,35.6256,35.7597,54508.0
2018-02-06 15:30:00,42.68,42.8,42.57,42.76,82180.0,35.7597,35.8602,35.6675,35.8267,82180.0
2018-02-06 15:35:00,42.77,42.91,42.72,42.91,78470.0,35.8351,35.9524,35.7932,35.9524,78470.0
2018-02-06 15:40:00,42.92,42.99,42.9,42.9,106622.0,35.9608,36.0194,35.944,35.944,106622.0
2018-02-06 15:45:00,42.9,42.9,42.73,42.73,138412.0,35.944,35.944,35.8016,35.8016,138412.0
2018-02-06 15:50:00,42.74,42.79,42.64,42.76,161310.0,35.8099,35.8518,35.7262,35.8267,161310.0
2018-02-06 15:55:00,42.76,42.85,42.7,42.81,455232.0,35.8267,35.9021,35.7764,35.8686,455232.0
2018-02-07 09:30:00,42.72,42.99,42.63,42.95,91430.0,35.7932,36.0194,35.7178,35.9859,91430.0
2018-02-07 09:35:00,42.99,43.17,42.95,43.07,26822.0,36.0194,36.1702,35.9859,36.0864,26822.0
2018-02-07 09:40:00,43.13,43.27,43.13,43.2,37898.0,36.1367,36.254,36.1367,36.1954,37898.0
2018-02-07 09:45:00,43.2,43.24,43.06,43.08,24124.0,36.1954,36.2289,36.0781,36.0948,24124.0
2018-02-07 09:50:00,43.1,43.24,43.09,43.19,26876.0,36.1116,36.2289,36.1032,36.187,26876.0
2018-02-07 09:55:00,43.18,43.27,43.18,43.19,37822.0,36.1786,36.254,36.1786,36.187,37822.0
2018-02-07 10:00:00,43.18,43.26,43.16,43.21,29444.0,36.1786,36.2456,36.1618,36.2037,29444.0
2018-02-07 10:05:00,43.22,43.39,43.22,43.35,50382.0,36.2121,36.3546,36.2121,36.321,50382.0
2018-02-07 10:10:00,43.35,43.41,43.32,43.37,32146.0,36.321,36.3713,36.2959,36.3378,32146.0
2018-02-07 10:15:00,43.38,43.43,43.27,43.35,34662.0,36.3462,36.3881,36.254,36.321,34662.0
2018-02-07 10:20:00,43.35,43.37,43.22,43.32,45098.0,36.321,36.3378,36.2121,36.2959,45098.0
2018-02-07 10:25:00,43.32,43.32,43.23,43.23,16156.0,36.2959,36.2959,36.2205,36.2205,16156.0
2018-02-07 10:30:00,43.21,43.29,43.21,43.25,22150.0,36.2037,36.2708,36.2037,36.2373,22150.0
2018-02-07 10:35:00,43.25,43.27,43.19,43.19,73462.0,36.2373,36.254,36.187,36.187,73462.0
2018-02-07 10:40:00,43.18,43.26,43.18,43.26,161460.0,36.1786,36.2456,36.1786,36.2456,161460.0
2018-02-07 10:45:00,43.26,43.38,43.24,43.32,21592.0,36.2456,36.3462,36.2289,36.2959,21592.0
2018-02-07 10:50:00,43.31,43.45,43.29,43.45,29420.0,36.2875,36.4048,36.2708,36.4048,29420.0
2018-02-07 10:55:00,43.45,43.45,43.35,43.4,37988.0,36.4048,36.4048,36.321,36.3629,37988.0
2018-02-07 11:00:00,43.42,43.43,43.36,43.41,22546.0,36.3797,36.3881,36.3294,36.3713,22546.0
2018-02-07 11:05:00,43.41,43.46,43.37,43.43,22912.0,36.3713,36.4132,36.3378,36.3881,22912.0
2018-02-07 11:10:00,43.45,43.54,43.45,43.51,22678.0,36.4048,36.4802,36.4048,36.4551,22678.0
2018-02-07 11:15:00,43.53,43.56,43.42,43.42,21472.0,36.4719,36.497,36.3797,36.3797,21472.0
2018-02-07 11:20:00,43.43,43.44,43.31,43.35,30842.0,36.3881,36.3964,36.2875,36.321,30842.0
2018-02-07 11:25:00,43.35,43.35,43.23,43.24,39520.0,36.321,36.321,36.2205,36.2289,39520.0
2018-02-07 11:30:00,43.23,43.24,43.2,43.21,32326.0,36.2205,36.2289,36.1954,36.2037,32326.0
2018-02-07 11:35:00,43.22,43.23,43.16,43.22,20386.0,36.2121,36.2205,36.1618,36.2121,20386.0
2018-02-07 11:40:00,43.22,43.26,43.2,43.24,24722.0,36.2121,36.2456,36.1954,36.2289,24722.0
2018-02-07 11:45:00,43.25,43.25,43.15,43.16,29532.0,36.2373,36.2373,36.1535,36.1618,29532.0
2018-02-07 11:50:00,43.15,43.27,43.11,43.23,33590.0,36.1535,36.254,36.12,36.2205,33590.0
2018-02-07 11:55:00,43.21,43.31,43.2,43.29,19162.0,36.2037,36.2875,36.1954,36.2708,19162.0
2018-02-07 12:00:00,43.29,43.35,43.26,43.32,22484.0,36.2708,36.321,36.2456,36.2959,22484.0
2018-02-07 12:05:00,43.32,43.33,43.28,43.31,13752.0,36.2959,36.3043,36.2624,36.2875,13752.0
2018-02-07 12:10:00,43.31,43.35,43.3,43.34,17600.0,36.2875,36.321,36.2791,36.3127,17600.0
2018-02-07 12:15:00,43.34,43.35,43.26,43.27,19190.0,36.3127,36.321,36.2456,36.254,19190.0
2018-02-07 12:20:00,43.29,43.29,43.24,43.25,15102.0,36.2708,36.2708,36.2289,36.2373,15102.0
2018-02-07 12:25:00,43.25,43.26,43.17,43.25,16144.0,36.2373,36.2456,36.1702,36.2373,16144.0
2018-02-07 12:30:00,43.26,43.27,43.22,43.23,16336.0,36.2456,36.254,36.2121,36.2205,16336.0
2018-02-07 12:35:00,43.23,43.24,43.16,43.18,18366.0,36.2205,36.2289,36.1618,36.1786,18366.0
2018-02-07 12:40:00,43.19,43.21,43.18,43.18,10420.0,36.187,36.2037,36.1786,36.1786,10420.0
2018-02-07 12:45:00,43.2,43.23,43.15,43.18,15816.0,36.1954,36.2205,36.1535,36.1786,15816.0
2018-02-07 12:50:00,43.19,43.21,43.18,43.18,10188.0,36.187,36.2037,36.1786,36.1786,10188.0
2018-02-07 12:55:00,43.18,43.22,43.18,43.19,12500.0,36.1786,36.2121,36.1786,36.187,12500.0
2018-02-07 13:00:00,43.19,43.26,43.18,43.24,23616.0,36.187,36.2456,36.1786,36.2289,23616.0
2018-02-07 13:05:00,43.23,43.23,43.1,43.13,24690.0,36.2205,36.2205,36.1116,36.1367,24690.0
2018-02-07 13:10:00,43.12,43.15,43.03,43.05,19248.0,36.1283,36.1535,36.0529,36.0697,19248.0
2018-02-07 13:15:00,43.02,43.16,42.98,43.16,16056.0,36.0445,36.1618,36.011,36.1618,16056.0
2018-02-07 13:20:00,43.17,43.17,43.06,43.09,16400.0,36.1702,36.1702,36.0781,36.1032,16400.0
2018-02-07 13:25:00,43.11,43.13,43.02,43.11,28808.0,36.12,36.1367,36.0445,36.12,28808.0
2018-02-07 13:30:00,43.1,43.12,43.04,43.1,16640.0,36.1116,36.1283,36.0613,36.1116,16640.0
2018-02-07 13:35:00,43.1,43.24,43.09,43.21,18284.0,36.1116,36.2289,36.1032,36.2037,18284.0
2018-02-07 13:40:00,43.22,43.29,43.22,43.27,12214.0,36.2121,36.2708,36.2121,36.254,12214.0
2018-02-07 13:45:00,43.26,43.27,43.16,43.16,16576.0,36.2456,36.254,36.1618,36.1618,16576.0
2018-02-07 13:50:00,43.14,43.15,43.06,43.07,14298.0,36.1451,36.1535,36.0781,36.0864,14298.0
2018-02-07 13:55:00,43.05,43.1,43.05,43.08,23594.0,36.0697,36.1116,36.0697,36.0948,23594.0
2018-02-07 14:00:00,43.07,43.07,42.91,42.94,21714.0,36.0864,36.0864,35.9524,35.9775,21714.0
2018-02-07 14:05:00,42.98,43.02,42.95,42.97,23408.0,36.011,36.0445,35.9859,36.0027,23408.0
2018-02-07 14:10:00,42.98,43.05,42.97,43.04,16684.0,36.011,36.0697,36.0027,36.0613,16684.0
2018-02-07 14:15:00,43.06,43.06,43.02,43.05,20516.0,36.0781,36.0781,36.0445,36.0697,20516.0
2018-02-07 14:20:00,43.05,43.1,43.03,43.06,25606.0,36.0697,36.1116,36.0529,36.0781,25606.0
2018-02-07 14:25:00,43.05,43.15,43.05,43.15,22366.0,36.0697,36.1535,36.0697,36.1535,22366.0
2018-02-07 14:30:00,43.16,43.16,43.1,43.13,22342.0,36.1618,36.1618,36.1116,36.1367,22342.0
2018-02-07 14:35:00,43.14,43.15,43.06,43.07,27498.0,36.1451,36.1535,36.0781,36.0864,27498.0
2018-02-07 14:40:00,43.05,43.08,43.04,43.06,16948.0,36.0697,36.0948,36.0613,36.0781,16948.0
2018-02-07 14:45:00,43.05,43.05,42.94,42.94,24884.0,36.0697,36.0697,35.9775,35.9775,24884.0
2018-02-07 14:50:00,42.94,42.99,42.88,42.99,37714.0,35.9775,36.0194,35.9272,36.0194,37714.0
2018-02-07 14:55:00,42.99,43.07,42.97,43.07,28576.0,36.0194,36.0864,36.0027,36.0864,28576.0
2018-02-07 15:00:00,43.06,43.18,43.06,43.14,30456.0,36.0781,36.1786,36.0781,36.1451,30456.0
2018-02-07 15:05:00,43.16,43.19,43.1,43.12,38036.0,36.1618,36.187,36.1116,36.1283,38036.0
2018-02-07 15:10:00,43.1,43.17,43.1,43.16,30520.0,36.1116,36.1702,36.1116,36.1618,30520.0
2018-02-07 15:15:00,43.16,43.16,43.12,43.13,35434.0,36.1618,36.1618,36.1283,36.1367,35434.0
2018-02-07 15:20:00,43.13,43.18,43.13,43.16,58276.0,36.1367,36.1786,36.1367,36.1618,58276.0
2018-02-07 15:25:00,43.15,43.18,43.12,43.13,72476.0,36.1535,36.1786,36.1283,36.1367,72476.0
2018-02-07 15:30:00,43.13,43.19,43.12,43.19,103012.0,36.1367,36.187,36.1283,36.187,103012.0
2018-02-07 15:35:00,43.19,43.24,43.18,43.18,57444.0,36.187,36.2289,36.1786,36.1786,57444.0
2018-02-07 15:40:00,43.18,43.23,43.13,43.13,55532.0,36.1786,36.2205,36.1367,36.1367,55532.0
2018-02-07 15:45:00,43.12,43.12,42.99,43.02,126312.0,36.1283,36.1283,36.0194,36.0445,126312.0
2018-02-07 15:50:00,43.01,43.02,42.92,42.97,111876.0,36.0362,36.0445,35.9608,36.0027,111876.0
2018-02-07 15:55:00,42.97,42.99,42.8,42.8,299394.0,36.0027,36.0194,35.8602,35.8602,299394.0
2018-02-08 09:30:00,42.92,42.92,42.6,42.68,91212.0,35.9608,35.9608,35.6926,35.7597,91212.0
2018-02-08 09:35:00,42.68,42.87,42.68,42.85,18532.0,35.7597,35.9189,35.7597,35.9021,18532.0
2018-02-08 09:40:00,42.86,42.98,42.81,42.94,32752.0,35.9105,36.011,35.8686,35.9775,32752.0
2018-02-08 09:45:00,42.94,42.99,42.76,42.76,39088.0,35.9775,36.0194,35.8267,35.8267,39088.0
2018-02-08 09:50:00,42.76,42.82,42.73,42.77,34798.0,35.8267,35.877,35.8016,35.8351,34798.0
2018-02-08 09:55:00,42.79,42.88,42.78,42.81,42412.0,35.8518,35.9272,35.8435,35.8686,42412.0
2018-02-08 10:00:00,42.82,42.97,42.71,42.88,39922.0,35.877,36.0027,35.7848,35.9272,39922.0
2018-02-08 10:05:00,42.88,43.04,42.88,43.01,41518.0,35.9272,36.0613,35.9272,36.0362,41518.0
2018-02-08 10:10:00,43.02,43.02,42.87,42.93,27010.0,36.0445,36.0445,35.9189,35.9691,27010.0
2018-02-08 10:15:00,42.94,42.98,42.83,42.85,35196.0,35.9775,36.011,35.8854,35.9021,35196.0
2018-02-08 10:20:00,42.86,42.99,42.85,42.99,31016.0,35.9105,36.0194,35.9021,36.0194,31016.0
2018-02-08 10:25:00,42.99,42.99,42.84,42.87,31526.0,36.0194,36.0194,35.8937,35.9189,31526.0
2018-02-08 10:30:00,42.86,42.96,42.84,42.94,28016.0,35.9105,35.9943,35.8937,35.9775,28016.0
2018-02-08 10:35:00,42.95,43.02,42.91,43.02,27324.0,35.9859,36.0445,35.9524,36.0445,27324.0
2018-02-08 10:40:00,43.01,43.07,42.94,42.94,46190.0,36.0362,36.0864,35.9775,35.9775,46190.0
2018-02-08 10:45:00,42.94,42.99,42.91,42.95,30512.0,35.9775,36.0194,35.9524,35.9859,30512.0
2018-02-08 10:50:00,42.94,42.94,42.77,42.82,31880.0,35.9775,35.9775,35.8351,35.877,31880.0
2018-02-08 10:55:00,42.79,42.81,42.66,42.71,36270.0,35.8518,35.8686,35.7429,35.7848,36270.0
2018-02-08 11:00:00,42.71,42.87,42.68,42.85,19146.0,35.7848,35.9189,35.7597,35.9021,19146.0
2018-02-08 11:05:00,42.88,42.9,42.75,42.77,34844.0,35.9272,35.944,35.8183,35.8351,34844.0
2018-02-08 11:10:00,42.78,42.85,42.72,42.73,31110.0,35.8435,35.9021,35.7932,35.8016,31110.0
2018-02-08 11:15:00,42.74,42.82,42.72,42.77,29250.0,35.8099,35.877,35.7932,35.8351,29250.0
2018-02-08 11:20:00,42.8,42.8,42.74,42.77,27796.0,35.8602,35.8602,35.8099,35.8351,27796.0
2018-02-08 11:25:00,42.77,42.81,42.73,42.74,30614.0,35.8351,35.8686,35.8016,35.8099,30614.0
2018-02-08 11:30:00,42.76,42.84,42.69,42.84,27928.0,35.8267,35.8937,35.7681,35.8937,27928.0
2018-02-08 11:35:00,42.83,42.88,42.78,42.85,37050.0,35.8854,35.9272,35.8435,35.9021,37050.0
2018-02-08 11:40:00,42.86,42.87,42.72,42.76,26312.0,35.9105,35.9189,35.7932,35.8267,26312.0
2018-02-08 11:45:00,42.73,42.77,42.69,42.73,31462.0,35.8016,35.8351,35.7681,35.8016,31462.0
2018-02-08 11:50:00,42.75,42.89,42.75,42.79,37378.0,35.8183,35.9356,35.8183,35.8518,37378.0
2018-02-08 11:55:00,42.79,42.81,42.69,42.69,29334.0,35.8518,35.8686,35.7681,35.7681,29334.0
2018-02-08 12:00:00,42.69,42.79,42.66,42.74,24876.0,35.7681,35.8518,35.7429,35.8099,24876.0
2018-02-08 12:05:00,42.74,42.74,42.63,42.66,24018.0,35.8099,35.8099,35.7178,35.7429,24018.0
2018-02-08 12:10:00,42.68,42.7,42.65,42.69,19068.0,35.7597,35.7764,35.7345,35.7681,19068.0
2018-02-08 12:15:00,42.67,42.7,42.64,42.68,19970.0,35.7513,35.7764,35.7262,35.7597,19970.0
2018-02-08 12:20:00,42.67,42.67,42.48,42.48,23440.0,35.7513,35.7513,35.5921,35.5921,23440.0
2018-02-08 12:25:00,42.47,42.53,42.42,42.47,41216.0,35.5837,35.634,35.5418,35.5837,41216.0
2018-02-08 12:30:00,42.48,42.52,42.4,42.46,23508.0,35.5921,35.6256,35.5251,35.5753,23508.0
2018-02-08 12:35:00,42.44,42.51,42.42,42.47,39484.0,35.5586,35.6172,35.5418,35.5837,39484.0
2018-02-08 12:40:00,42.48,42.6,42.47,42.53,27874.0,35.5921,35.6926,35.5837,35.634,27874.0
2018-02-08 12:45:00,42.52,42.52,42.43,42.46,22978.0,35.6256,35.6256,35.5502,35.5753,22978.0
2018-02-08 12:50:00,42.47,42.47,42.27,42.3,30642.0,35.5837,35.5837,35.4162,35.4413,30642.0
2018-02-08 12:55:00,42.29,42.38,42.23,42.36,46044.0,35.4329,35.5083,35.3826,35.4916,46044.0
2018-02-08 13:00:00,42.34,42.37,42.26,42.29,39238.0,35.4748,35.4999,35.4078,35.4329,39238.0
2018-02-08 13:05:00,42.3,42.37,42.22,42.34,37726.0,35.4413,35.4999,35.3743,35.4748,37726.0
2018-02-08 13:10:00,42.35,42.38,42.27,42.3,34370.0,35.4832,35.5083,35.4162,35.4413,34370.0
2018-02-08 13:15:00,42.3,42.41,42.27,42.32,37368.0,35.4413,35.5335,35.4162,35.458,37368.0
2018-02-08 13:20:00,42.32,42.41,42.31,42.36,20268.0,35.458,35.5335,35.4497,35.4916,20268.0
2018-02-08 13:25:00,42.37,42.37,42.24,42.24,31808.0,35.4999,35.4999,35.391,35.391,31808.0
2018-02-08 13:30:00,42.22,42.29,42.2,42.28,40660.0,35.3743,35.4329,35.3575,35.4245,40660.0
2018-02-08 13:35:00,42.31,42.42,42.3,42.42,31796.0,35.4497,35.5418,35.4413,35.5418,31796.0
2018-02-08 13:40:00,42.44,42.49,42.38,42.48,23298.0,35.5586,35.6005,35.5083,35.5921,23298.0
2018-02-08 13:45:00,42.49,42.53,42.37,42.37,45304.0,35.6005,35.634,35.4999,35.4999,45304.0
2018-02-08 13:50:00,42.4,42.49,42.34,42.46,46718.0,35.5251,35.6005,35.4748,35.5753,46718.0
2018-02-08 13:55:00,42.48,42.49,42.34,42.41,41472.0,35.5921,35.6005,35.4748,35.5335,41472.0
2018-02-08 14:00:00,42.41,42.41,42.2,42.23,63092.0,35.5335,35.5335,35.3575,35.3826,63092.0
2018-02-08 14:05:00,42.24,42.38,42.24,42.38,22882.0,35.391,35.5083,35.391,35.5083,22882.0
2018-02-08 14:10:00,42.4,42.42,42.32,42.37,33012.0,35.5251,35.5418,35.458,35.4999,33012.0
2018-02-08 14:15:00,42.38,42.52,42.37,42.52,30758.0,35.5083,35.6256,35.4999,35.6256,30758.0
2018-02-08 14:20:00,42.52,42.56,42.44,42.46,28606.0,35.6256,35.6591,35.5586,35.5753,28606.0
2018-02-08 14:25:00,42.45,42.46,42.38,42.4,20996.0,35.567,35.5753,35.5083,35.5251,20996.0
2018-02-08 14:30:00,42.38,42.4,42.32,42.34,30364.0,35.5083,35.5251,35.458,35.4748,30364.0
2018-02-08 14:35:00,42.36,42.41,42.28,42.41,33380.0,35.4916,35.5335,35.4245,35.5335,33380.0
2018-02-08 14:40:00,42.41,42.41,42.33,42.34,24800.0,35.5335,35.5335,35.4664,35.4748,24800.0
2018-02-08 14:45:00,42.33,42.44,42.33,42.41,25124.0,35.4664,35.5586,35.4664,35.5335,25124.0
2018-02-08 14:50:00,42.41,42.43,42.24,42.27,29684.0,35.5335,35.5502,35.391,35.4162,29684.0
2018-02-08 14:55:00,42.25,42.32,42.22,42.27,38092.0,35.3994,35.458,35.3743,35.4162,38092.0
2018-02-08 15:00:00,42.27,42.35,42.24,42.34,77040.0,35.4162,35.4832,35.391,35.4748,77040.0
2018-02-08 15:05:00,42.32,42.32,42.2,42.21,47444.0,35.458,35.458,35.3575,35.3659,47444.0
2018-02-08 15:10:00,42.2,42.23,42.13,42.17,40580.0,35.3575,35.3826,35.2989,35.3324,40580.0
2018-02-08 15:15:00,42.18,42.23,42.12,42.14,47812.0,35.3407,35.3826,35.2905,35.3072,47812.0
2018-02-08 15:20:00,42.15,42.24,42.1,42.18,85622.0,35.3156,35.391,35.2737,35.3407,85622.0
2018-02-08 15:25:00,42.17,42.22,42.13,42.13,106128.0,35.3324,35.3743,35.2989,35.2989,106128.0
2018-02-08 15:30:00,42.13,42.2,42.07,42.08,63884.0,35.2989,35.3575,35.2486,35.257,63884.0
2018-02-08 15:35:00,42.07,42.08,41.93,41.98,69858.0,35.2486,35.257,35.1313,35.1732,69858.0
2018-02-08 15:40:00,41.97,42.01,41.85,42.01,95934.0,35.1648,35.1983,35.0643,35.1983,95934.0
2018-02-08 15:45:00,42.02,42.02,41.79,41.9,200198.0,35.2067,35.2067,35.014,35.1061,200198.0
2018-02-08 15:50:00,41.88,41.88,41.76,41.84,141558.0,35.0894,35.0894,34.9888,35.0559,141558.0
2018-02-08 15:55:00,41.83,41.85,41.62,41.62,463654.0,35.0475,35.0643,34.8715,34.8715,463654.0
2018-02-09 09:30:00,42.15,42.2,41.99,42.0,141430.0,35.3156,35.3575,35.1816,35.1899,141430.0
2018-02-09 09:35:00,42.01,42.04,41.87,42.01,49284.0,35.1983,35.2234,35.081,35.1983,49284.0
2018-02-09 09:40:00,42.02,42.13,41.85,42.06,54114.0,35.2067,35.2989,35.0643,35.2402,54114.0
2018-02-09 09:45:00,42.07,42.2,42.02,42.12,71286.0,35.2486,35.3575,35.2067,35.2905,71286.0
2018-02-09 09:50:00,42.14,42.19,42.04,42.19,35816.0,35.3072,35.3491,35.2234,35.3491,35816.0
2018-02-09 09:55:00,42.2,42.29,42.1,42.11,56338.0,35.3575,35.4329,35.2737,35.2821,56338.0
2018-02-09 10:00:00,42.12,42.25,42.12,42.13,27250.0,35.2905,35.3994,35.2905,35.2989,27250.0
2018-02-09 10:05:00,42.13,42.22,42.09,42.2,41636.0,35.2989,35.3743,35.2653,35.3575,41636.0
2018-02-09 10:10:00,42.18,42.27,42.17,42.23,37508.0,35.3407,35.4162,35.3324,35.3826,37508.0
2018-02-09 10:15:00,42.24,42.31,42.18,42.31,41762.0,35.391,35.4497,35.3407,35.4497,41762.0
2018-02-09 10:20:00,42.29,42.34,42.26,42.3,31612.0,35.4329,35.4748,35.4078,35.4413,31612.0
2018-02-09 10:25:00,42.31,42.41,42.27,42.29,43276.0,35.4497,35.5335,35.4162,35.4329,43276.0
2018-02-09 10:30:00,42.29,42.31,42.22,42.29,33852.0,35.4329,35.4497,35.3743,35.4329,33852.0
2018-02-09 10:35:00,42.29,42.31,42.09,42.12,43486.0,35.4329,35.4497,35.2653,35.2905,43486.0
2018-02-09 10:40:00,42.13,42.13,42.05,42.05,43824.0,35.2989,35.2989,35.2318,35.2318,43824.0
2018-02-09 10:45:00,42.06,42.08,41.86,41.96,40224.0,35.2402,35.257,35.0726,35.1564,40224.0
2018-02-09 10:50:00,41.93,42.21,41.92,42.2,74884.0,35.1313,35.3659,35.1229,35.3575,74884.0
2018-02-09 10:55:00,42.25,42.27,42.05,42.1,37728.0,35.3994,35.4162,35.2318,35.2737,37728.0
2018-02-09 11:00:00,42.1,42.21,42.09,42.16,31488.0,35.2737,35.3659,35.2653,35.324,31488.0
2018-02-09 11:05:00,42.16,42.18,42.04,42.08,24532.0,35.324,35.3407,35.2234,35.257,24532.0
2018-02-09 11:10:00,42.06,42.18,42.05,42.18,25654.0,35.2402,35.3407,35.2318,35.3407,25654.0
2018-02-09 11:15:00,42.18,42.21,42.04,42.12,52924.0,35.3407,35.3659,35.2234,35.2905,52924.0
2018-02-09 11:20:00,42.09,42.16,42.01,42.01,26472.0,35.2653,35.324,35.1983,35.1983,26472.0
2018-02-09 11:25:00,42.0,42.06,41.93,41.96,40192.0,35.1899,35.2402,35.1313,35.1564,40192.0
2018-02-09 11:30:00,41.97,41.98,41.88,41.94,39528.0,35.1648,35.1732,35.0894,35.1397,39528.0
2018-02-09 11:35:00,41.95,42.04,41.91,41.94,33216.0,35.148,35.2234,35.1145,35.1397,33216.0
2018-02-09 11:40:00,41.94,41.95,41.87,41.9,31728.0,35.1397,35.148,35.081,35.1061,31728.0
2018-02-09 11:45:00,41.86,41.88,41.78,41.79,28078.0,35.0726,35.0894,35.0056,35.014,28078.0
2018-02-09 11:50:00,41.81,41.82,41.73,41.74,22518.0,35.0307,35.0391,34.9637,34.9721,22518.0
2018-02-09 11:55:00,41.76,41.82,41.69,41.72,40834.0,34.9888,35.0391,34.9302,34.9553,40834.0
2018-02-09 12:00:00,41.71,41.74,41.69,41.71,24784.0,34.947,34.9721,34.9302,34.947,24784.0
2018-02-09 12:05:00,41.71,41.76,41.58,41.6,35366.0,34.947,34.9888,34.838,34.8548,35366.0
2018-02-09 12:10:00,41.58,41.71,41.57,41.62,31260.0,34.838,34.947,34.8297,34.8715,31260.0
2018-02-09 12:15:00,41.66,41.71,41.6,41.6,35896.0,34.9051,34.947,34.8548,34.8548,35896.0
2018-02-09 12:20:00,41.63,41.74,41.6,41.64,23590.0,34.8799,34.9721,34.8548,34.8883,23590.0
2018-02-09 12:25:00,41.66,41.67,41.54,41.55,24698.0,34.9051,34.9134,34.8045,34.8129,24698.0
2018-02-09 12:30:00,41.56,41.63,41.51,41.51,37924.0,34.8213,34.8799,34.7794,34.7794,37924.0
2018-02-09 12:35:00,41.55,41.56,41.41,41.49,60318.0,34.8129,34.8213,34.6956,34.7626,60318.0
2018-02-09 12:40:00,41.48,41.55,41.47,41.52,17322.0,34.7542,34.8129,34.7459,34.7878,17322.0
2018-02-09 12:45:00,41.54,41.58,41.51,41.53,16800.0,34.8045,34.838,34.7794,34.7961,16800.0
2018-02-09 12:50:00,41.55,41.6,41.51,41.56,19574.0,34.8129,34.8548,34.7794,34.8213,19574.0
2018-02-09 12:55:00,41.6,41.83,41.58,41.79,26372.0,34.8548,35.0475,34.838,35.014,26372.0
2018-02-09 13:00:00,41.83,41.83,41.62,41.63,26154.0,35.0475,35.0475,34.8715,34.8799,26154.0
2018-02-09 13:05:00,41.68,41.76,41.65,41.7,37462.0,34.9218,34.9888,34.8967,34.9386,37462.0
2018-02-09 13:10:00,41.71,41.71,41.56,41.62,24340.0,34.947,34.947,34.8213,34.8715,24340.0
2018-02-09 13:15:00,41.63,41.69,41.59,41.67,21090.0,34.8799,34.9302,34.8464,34.9134,21090.0
2018-02-09 13:20:00,41.67,41.72,41.52,41.52,28072.0,34.9134,34.9553,34.7878,34.7878,28072.0
2018-02-09 13:25:00,41.55,41.63,41.49,41.58,30202.0,34.8129,34.8799,34.7626,34.838,30202.0
2018-02-09 13:30:00,41.58,41.63,41.52,41.52,22282.0,34.838,34.8799,34.7878,34.7878,22282.0
2018-02-09 13:35:00,41.55,41.58,41.42,41.46,24374.0,34.8129,34.838,34.704,34.7375,24374.0
2018-02-09 13:40:00,41.44,41.65,41.44,41.6,28520.0,34.7207,34.8967,34.7207,34.8548,28520.0
2018-02-09 13:45:00,41.62,41.73,41.6,41.69,25018.0,34.8715,34.9637,34.8548,34.9302,25018.0
2018-02-09 13:50:00,41.67,41.76,41.66,41.75,35912.0,34.9134,34.9888,34.9051,34.9805,35912.0
2018-02-09 13:55:00,41.74,41.86,41.67,41.67,45202.0,34.9721,35.0726,34.9134,34.9134,45202.0
2018-02-09 14:00:00,41.7,42.05,41.65,41.9,38246.0,34.9386,35.2318,34.8967,35.1061,38246.0
2018-02-09 14:05:00,41.87,41.97,41.84,41.9,27860.0,35.081,35.1648,35.0559,35.1061,27860.0
2018-02-09 14:10:00,41.91,42.05,41.87,41.95,33538.0,35.1145,35.2318,35.081,35.148,33538.0
2018-02-09 14:15:00,41.97,42.1,41.91,42.05,44812.0,35.1648,35.2737,35.1145,35.2318,44812.0
2018-02-09 14:20:00,42.06,42.1,41.99,42.1,58324.0,35.2402,35.2737,35.1816,35.2737,58324.0
2018-02-09 14:25:00,42.1,42.2,41.99,42.02,35224.0,35.2737,35.3575,35.1816,35.2067,35224.0
2018-02-09 14:30:00,42.04,42.09,41.98,41.99,39450.0,35.2234,35.2653,35.1732,35.1816,39450.0
2018-02-09 14:35:00,41.95,42.0,41.86,41.94,56008.0,35.148,35.1899,35.0726,35.1397,56008.0
2018-02-09 14:40:00,41.98,42.01,41.88,41.93,25122.0,35.1732,35.1983,35.0894,35.1313,25122.0
2018-02-09 14:45:00,41.97,42.05,41.93,41.99,33874.0,35.1648,35.2318,35.1313,35.1816,33874.0
2018-02-09 14:50:00,41.99,42.1,41.97,42.01,31002.0,35.1816,35.2737,35.1648,35.1983,31002.0
2018-02-09 14:55:00,42.01,42.01,41.88,41.9,39104.0,35.1983,35.1983,35.0894,35.1061,39104.0
2018-02-09 15:00:00,41.89,41.91,41.79,41.83,28400.0,35.0978,35.1145,35.014,35.0475,28400.0
2018-02-09 15:05:00,41.82,41.85,41.67,41.71,43642.0,35.0391,35.0643,34.9134,34.947,43642.0
2018-02-09 15:10:00,41.68,41.83,41.58,41.82,32072.0,34.9218,35.0475,34.838,35.0391,32072.0
2018-02-09 15:15:00,41.85,41.9,41.79,41.85,46784.0,35.0643,35.1061,35.014,35.0643,46784.0
2018-02-09 15:20:00,41.88,41.97,41.88,41.89,37490.0,35.0894,35.1648,35.0894,35.0978,37490.0
2018-02-09 15:25:00,41.9,42.03,41.86,41.97,53704.0,35.1061,35.2151,35.0726,35.1648,53704.0
2018-02-09 15:30:00,41.95,42.16,41.93,42.12,66802.0,35.148,35.324,35.1313,35.2905,66802.0
2018-02-09 15:35:00,42.12,42.17,42.02,42.09,61914.0,35.2905,35.3324,35.2067,35.2653,61914.0
2018-02-09 15:40:00,42.1,42.26,42.09,42.26,90844.0,35.2737,35.4078,35.2653,35.4078,90844.0
2018-02-09 15:45:00,42.27,42.5,42.26,42.45,198600.0,35.4162,35.6089,35.4078,35.567,198600.0
2018-02-09 15:50:00,42.49,42.62,42.4,42.49,191976.0,35.6005,35.7094,35.5251,35.6005,191976.0
2018-02-09 15:55:00,42.5,42.5,42.3,42.38,332408.0,35.6089,35.6089,35.4413,35.5083,332408.0
2018-02-12 09:30:00,42.56,42.91,42.51,42.85,112828.0,35.6591,35.9524,35.6172,35.9021,112828.0
2018-02-12 09:35:00,42.75,42.77,42.54,42.57,31386.0,35.8183,35.8351,35.6424,35.6675,31386.0
2018-02-12 09:40:00,42.59,42.69,42.55,42.58,24300.0,35.6843,35.7681,35.6508,35.6759,24300.0
2018-02-12 09:45:00,42.6,42.63,42.49,42.51,24208.0,35.6926,35.7178,35.6005,35.6172,24208.0
2018-02-12 09:50:00,42.49,42.52,42.45,42.49,21016.0,35.6005,35.6256,35.567,35.6005,21016.0
2018-02-12 09:55:00,42.49,42.55,42.39,42.41,20298.0,35.6005,35.6508,35.5167,35.5335,20298.0
2018-02-12 10:00:00,42.4,42.5,42.4,42.5,30084.0,35.5251,35.6089,35.5251,35.6089,30084.0
2018-02-12 10:05:00,42.51,42.54,42.41,42.43,18474.0,35.6172,35.6424,35.5335,35.5502,18474.0
2018-02-12 10:10:00,42.44,42.45,42.35,42.38,14400.0,35.5586,35.567,35.4832,35.5083,14400.0
2018-02-12 10:15:00,42.38,42.38,42.24,42.28,19948.0,35.5083,35.5083,35.391,35.4245,19948.0
2018-02-12 10:20:00,42.24,42.28,42.16,42.21,19886.0,35.391,35.4245,35.324,35.3659,19886.0
2018-02-12 10:25:00,42.19,42.27,42.13,42.27,17382.0,35.3491,35.4162,35.2989,35.4162,17382.0
2018-02-12 10:30:00,42.26,42.26,42.16,42.26,17790.0,35.4078,35.4078,35.324,35.4078,17790.0
2018-02-12 10:35:00,42.28,42.38,42.26,42.31,17394.0,35.4245,35.5083,35.4078,35.4497,17394.0
2018-02-12 10:40:00,42.31,42.32,42.2,42.24,17334.0,35.4497,35.458,35.3575,35.391,17334.0
2018-02-12 10:45:00,42.22,42.35,42.22,42.35,10920.0,35.3743,35.4832,35.3743,35.4832,10920.0
2018-02-12 10:50:00,42.35,42.35,42.23,42.26,21608.0,35.4832,35.4832,35.3826,35.4078,21608.0
2018-02-12 10:55:00,42.27,42.29,42.18,42.22,17664.0,35.4162,35.4329,35.3407,35.3743,17664.0
2018-02-12 11:00:00,42.25,42.25,42.13,42.2,17894.0,35.3994,35.3994,35.2989,35.3575,17894.0
2018-02-12 11:05:00,42.21,42.25,42.2,42.24,24414.0,35.3659,35.3994,35.3575,35.391,24414.0
2018-02-12 11:10:00,42.23,42.3,42.17,42.29,33184.0,35.3826,35.4413,35.3324,35.4329,33184.0
2018-02-12 11:15:00,42.28,42.3,42.22,42.29,31048.0,35.4245,35.4413,35.3743,35.4329,31048.0
2018-02-12 11:20:00,42.27,42.34,42.23,42.32,18106.0,35.4162,35.4748,35.3826,35.458,18106.0
2018-02-12 11:25:00,42.32,42.35,42.28,42.32,16702.0,35.458,35.4832,35.4245,35.458,16702.0
2018-02-12 11:30:00,42.32,42.32,42.18,42.22,19370.0,35.458,35.458,35.3407,35.3743,19370.0
2018-02-12 11:35:00,42.2,42.24,42.2,42.24,9510.0,35.3575,35.391,35.3575,35.391,9510.0
2018-02-12 11:40:00,42.27,42.31,42.27,42.31,13200.0,35.4162,35.4497,35.4162,35.4497,13200.0
2018-02-12 11:45:00,42.34,42.39,42.31,42.38,18204.0,35.4748,35.5167,35.4497,35.5083,18204.0
2018-02-12 11:50:00,42.42,42.45,42.39,42.45,15406.0,35.5418,35.567,35.5167,35.567,15406.0
2018-02-12 11:55:00,42.48,42.52,42.45,42.49,33228.0,35.5921,35.6256,35.567,35.6005,33228.0
2018-02-12 12:00:00,42.49,42.56,42.44,42.56,17086.0,35.6005,35.6591,35.5586,35.6591,17086.0
2018-02-12 12:05:00,42.57,42.6,42.52,42.59,14474.0,35.6675,35.6926,35.6256,35.6843,14474.0
2018-02-12 12:10:00,42.59,42.65,42.57,42.61,9404.0,35.6843,35.7345,35.6675,35.701,9404.0
2018-02-12 12:15:00,42.63,42.69,42.61,42.66,22754.0,35.7178,35.7681,35.701,35.7429,22754.0
2018-02-12 12:20:00,42.67,42.69,42.61,42.67,11628.0,35.7513,35.7681,35.701,35.7513,11628.0
2018-02-12 12:25:00,42.67,42.67,42.62,42.67,12640.0,35.7513,35.7513,35.7094,35.7513,12640.0
2018-02-12 12:30:00,42.65,42.66,42.61,42.64,17410.0,35.7345,35.7429,35.701,35.7262,17410.0
2018-02-12 12:35:00,42.65,42.69,42.62,42.69,13906.0,35.7345,35.7681,35.7094,35.7681,13906.0
2018-02-12 12:40:00,42.7,42.7,42.64,42.65,18122.0,35.7764,35.7764,35.7262,35.7345,18122.0
2018-02-12 12:45:00,42.65,42.71,42.65,42.68,16038.0,35.7345,35.7848,35.7345,35.7597,16038.0
2018-02-12 12:50:00,42.68,42.77,42.68,42.77,9538.0,35.7597,35.8351,35.7597,35.8351,9538.0
2018-02-12 12:55:00,42.77,42.8,42.74,42.76,17820.0,35.8351,35.8602,35.8099,35.8267,17820.0
2018-02-12 13:00:00,42.76,42.83,42.76,42.82,13392.0,35.8267,35.8854,35.8267,35.877,13392.0
2018-02-12 13:05:00,42.83,42.83,42.72,42.72,19890.0,35.8854,35.8854,35.7932,35.7932,19890.0
2018-02-12 13:10:00,42.73,42.8,42.73,42.8,8850.0,35.8016,35.8602,35.8016,35.8602,8850.0
2018-02-12 13:15:00,42.77,42.8,42.74,42.74,20840.0,35.8351,35.8602,35.8099,35.8099,20840.0
2018-02-12 13:20:00,42.74,42.76,42.71,42.74,13312.0,35.8099,35.8267,35.7848,35.8099,13312.0
2018-02-12 13:25:00,42.73,42.79,42.73,42.75,10480.0,35.8016,35.8518,35.8016,35.8183,10480.0
2018-02-12 13:30:00,42.77,42.77,42.69,42.7,34218.0,35.8351,35.8351,35.7681,35.7764,34218.0
2018-02-12 13:35:00,42.7,42.73,42.68,42.71,17356.0,35.7764,35.8016,35.7597,35.7848,17356.0
2018-02-12 13:40:00,42.72,42.72,42.68,42.7,11884.0,35.7932,35.7932,35.7597,35.7764,11884.0
2018-02-12 13:45:00,42.71,42.72,42.69,42.7,23708.0,35.7848,35.7932,35.7681,35.7764,23708.0
2018-02-12 13:50:00,42.71,42.84,42.7,42.84,49826.0,35.7848,35.8937,35.7764,35.8937,49826.0
2018-02-12 13:55:00,42.86,42.9,42.76,42.76,34112.0,35.9105,35.944,35.8267,35.8267,34112.0
2018-02-12 14:00:00,42.77,42.8,42.7,42.71,41470.0,35.8351,35.8602,35.7764,35.7848,41470.0
2018-02-12 14:05:00,42.72,42.74,42.66,42.68,23584.0,35.7932,35.8099,35.7429,35.7597,23584.0
2018-02-12 14:10:00,42.68,42.72,42.65,42.67,17600.0,35.7597,35.7932,35.7345,35.7513,17600.0
2018-02-12 14:15:00,42.68,42.68,42.63,42.66,15472.0,35.7597,35.7597,35.7178,35.7429,15472.0
2018-02-12 14:20:00,42.67,42.73,42.66,42.68,23994.0,35.7513,35.8016,35.7429,35.7597,23994.0
2018-02-12 14:25:00,42.69,42.75,42.69,42.74,19992.0,35.7681,35.8183,35.7681,35.8099,19992.0
2018-02-12 14:30:00,42.75,42.76,42.69,42.7,25488.0,35.8183,35.8267,35.7681,35.7764,25488.0
2018-02-12 14:35:00,42.7,42.74,42.68,42.71,22290.0,35.7764,35.8099,35.7597,35.7848,22290.0
2018-02-12 14:40:00,42.71,42.73,42.64,42.64,22624.0,35.7848,35.8016,35.7262,35.7262,22624.0
2018-02-12 14:45:00,42.65,42.67,42.62,42.63,15488.0,35.7345,35.7513,35.7094,35.7178,15488.0
2018-02-12 14:50:00,42.62,42.64,42.57,42.64,19100.0,35.7094,35.7262,35.6675,35.7262,19100.0
2018-02-12 14:55:00,42.63,42.66,42.62,42.63,15724.0,35.7178,35.7429,35.7094,35.7178,15724.0
2018-02-12 15:00:00,42.63,42.68,42.62,42.64,24698.0,35.7178,35.7597,35.7094,35.7262,24698.0
2018-02-12 15:05:00,42.65,42.65,42.52,42.52,43912.0,35.7345,35.7345,35.6256,35.6256,43912.0
2018-02-12 15:10:00,42.52,42.68,42.51,42.67,34600.0,35.6256,35.7597,35.6172,35.7513,34600.0
2018-02-12 15:15:00,42.65,42.66,42.63,42.65,27900.0,35.7345,35.7429,35.7178,35.7345,27900.0
2018-02-12 15:20:00,42.66,42.73,42.65,42.69,58934.0,35.7429,35.8016,35.7345,35.7681,58934.0
2018-02-12 15:25:00,42.7,42.7,42.63,42.65,33364.0,35.7764,35.7764,35.7178,35.7345,33364.0
2018-02-12 15:30:00,42.65,42.71,42.6,42.68,47966.0,35.7345,35.7848,35.6926,35.7597,47966.0
2018-02-12 15:35:00,42.68,42.69,42.54,42.6,53300.0,35.7597,35.7681,35.6424,35.6926,53300.0
2018-02-12 15:40:00,42.6,42.68,42.58,42.68,83868.0,35.6926,35.7597,35.6759,35.7597,83868.0
2018-02-12 15:45:00,42.67,42.67,42.37,42.51,116838.0,35.7513,35.7513,35.4999,35.6172,116838.0
2018-02-12 15:50:00,42.51,42.66,42.51,42.61,74932.0,35.6172,35.7429,35.6172,35.701,74932.0
2018-02-12 15:55:00,42.61,42.63,42.54,42.56,220726.0,35.701,35.7178,35.6424,35.6591,220726.0
2018-02-13 09:30:00,42.48,42.65,42.42,42.61,56594.0,35.5921,35.7345,35.5418,35.701,56594.0
2018-02-13 09:35:00,42.61,42.63,42.49,42.57,20258.0,35.701,35.7178,35.6005,35.6675,20258.0
2018-02-13 09:40:00,42.57,42.71,42.56,42.63,28766.0,35.6675,35.7848,35.6591,35.7178,28766.0
2018-02-13 09:45:00,42.63,42.64,42.54,42.56,15200.0,35.7178,35.7262,35.6424,35.6591,15200.0
2018-02-13 09:50:00,42.56,42.63,42.54,42.57,30894.0,35.6591,35.7178,35.6424,35.6675,30894.0
2018-02-13 09:55:00,42.59,42.66,42.54,42.63,17900.0,35.6843,35.7429,35.6424,35.7178,17900.0
2018-02-13 10:00:00,42.6,42.7,42.6,42.69,25820.0,35.6926,35.7764,35.6926,35.7681,25820.0
2018-02-13 10:05:00,42.69,42.74,42.67,42.72,24482.0,35.7681,35.8099,35.7513,35.7932,24482.0
2018-02-13 10:10:00,42.73,42.8,42.73,42.78,34240.0,35.8016,35.8602,35.8016,35.8435,34240.0
2018-02-13 10:15:00,42.77,42.79,42.73,42.74,15326.0,35.8351,35.8518,35.8016,35.8099,15326.0
2018-02-13 10:20:00,42.73,42.77,42.7,42.73,17050.0,35.8016,35.8351,35.7764,35.8016,17050.0
2018-02-13 10:25:00,42.71,42.73,42.69,42.71,28398.0,35.7848,35.8016,35.7681,35.7848,28398.0
2018-02-13 10:30:00,42.71,42.72,42.68,42.71,24952.0,35.7848,35.7932,35.7597,35.7848,24952.0
2018-02-13 10:35:00,42.71,42.88,42.71,42.88,36756.0,35.7848,35.9272,35.7848,35.9272,36756.0
2018-02-13 10:40:00,42.88,42.97,42.88,42.93,54578.0,35.9272,36.0027,35.9272,35.9691,54578.0
2018-02-13 10:45:00,42.94,43.04,42.92,43.02,44010.0,35.9775,36.0613,35.9608,36.0445,44010.0
2018-02-13 10:50:00,43.01,43.01,42.95,42.95,21268.0,36.0362,36.0362,35.9859,35.9859,21268.0
2018-02-13 10:55:00,42.95,43.0,42.94,42.94,19436.0,35.9859,36.0278,35.9775,35.9775,19436.0
2018-02-13 11:00:00,42.94,42.94,42.88,42.92,25836.0,35.9775,35.9775,35.9272,35.9608,25836.0
2018-02-13 11:05:00,42.92,42.93,42.88,42.91,16920.0,35.9608,35.9691,35.9272,35.9524,16920.0
2018-02-13 11:10:00,42.92,42.96,42.88,42.96,26206.0,35.9608,35.9943,35.9272,35.9943,26206.0
2018-02-13 11:15:00,42.98,43.01,42.95,42.99,20952.0,36.011,36.0362,35.9859,36.0194,20952.0
2018-02-13 11:20:00,42.99,43.02,42.95,43.02,31976.0,36.0194,36.0445,35.9859,36.0445,31976.0
2018-02-13 11:25:00,43.01,43.01,42.88,42.88,16282.0,36.0362,36.0362,35.9272,35.9272,16282.0
2018-02-13 11:30:00,42.88,42.94,42.86,42.87,17158.0,35.9272,35.9775,35.9105,35.9189,17158.0
2018-02-13 11:35:00,42.88,42.91,42.84,42.91,15462.0,35.9272,35.9524,35.8937,35.9524,15462.0
2018-02-13 11:40:00,42.88,42.91,42.87,42.91,11086.0,35.9272,35.9524,35.9189,35.9524,11086.0
2018-02-13 11:45:00,42.92,42.98,42.92,42.93,14760.0,35.9608,36.011,35.9608,35.9691,14760.0
2018-02-13 11:50:00,42.94,42.97,42.93,42.97,12232.0,35.9775,36.0027,35.9691,36.0027,12232.0
2018-02-13 11:55:00,42.97,43.02,42.97,42.98,20536.0,36.0027,36.0445,36.0027,36.011,20536.0
2018-02-13 12:00:00,42.97,42.97,42.91,42.91,17832.0,36.0027,36.0027,35.9524,35.9524,17832.0
2018-02-13 12:05:00,42.91,42.94,42.9,42.92,20756.0,35.9524,35.9775,35.944,35.9608,20756.0
2018-02-13 12:10:00,42.93,43.01,42.93,43.01,18598.0,35.9691,36.0362,35.9691,36.0362,18598.0
2018-02-13 12:15:00,43.02,43.04,42.99,43.04,29502.0,36.0445,36.0613,36.0194,36.0613,29502.0
2018-02-13 12:20:00,43.04,43.06,43.01,43.02,18162.0,36.0613,36.0781,36.0362,36.0445,18162.0
2018-02-13 12:25:00,43.01,43.02,42.99,43.0,8874.0,36.0362,36.0445,36.0194,36.0278,8874.0
2018-02-13 12:30:00,42.99,43.01,42.98,42.99,11390.0,36.0194,36.0362,36.011,36.0194,11390.0
2018-02-13 12:35:00,42.99,43.02,42.96,42.97,19614.0,36.0194,36.0445,35.9943,36.0027,19614.0
2018-02-13 12:40:00,42.97,43.02,42.97,43.02,10078.0,36.0027,36.0445,36.0027,36.0445,10078.0
2018-02-13 12:45:00,43.04,43.04,43.01,43.04,14242.0,36.0613,36.0613,36.0362,36.0613,14242.0
2018-02-13 12:50:00,43.05,43.05,43.02,43.02,18612.0,36.0697,36.0697,36.0445,36.0445,18612.0
2018-02-13 12:55:00,43.02,43.02,42.94,42.95,13394.0,36.0445,36.0445,35.9775,35.9859,13394.0
2018-02-13 13:00:00,42.94,42.97,42.94,42.96,10690.0,35.9775,36.0027,35.9775,35.9943,10690.0
2018-02-13 13:05:00,42.96,43.04,42.96,43.04,13482.0,35.9943,36.0613,35.9943,36.0613,13482.0
2018-02-13 13:10:00,43.02,43.08,43.01,43.08,21772.0,36.0445,36.0948,36.0362,36.0948,21772.0
2018-02-13 13:15:00,43.1,43.16,43.09,43.15,14098.0,36.1116,36.1618,36.1032,36.1535,14098.0
2018-02-13 13:20:00,43.15,43.19,43.12,43.19,21506.0,36.1535,36.187,36.1283,36.187,21506.0
2018-02-13 13:25:00,43.2,43.2,43.17,43.19,15314.0,36.1954,36.1954,36.1702,36.187,15314.0
2018-02-13 13:30:00,43.18,43.19,43.13,43.15,15016.0,36.1786,36.187,36.1367,36.1535,15016.0
2018-02-13 13:35:00,43.15,43.2,43.13,43.19,14254.0,36.1535,36.1954,36.1367,36.187,14254.0
2018-02-13 13:40:00,43.18,43.19,43.15,43.17,24794.0,36.1786,36.187,36.1535,36.1702,24794.0
2018-02-13 13:45:00,43.16,43.16,43.1,43.1,17510.0,36.1618,36.1618,36.1116,36.1116,17510.0
2018-02-13 13:50:00,43.1,43.13,43.09,43.11,14812.0,36.1116,36.1367,36.1032,36.12,14812.0
2018-02-13 13:55:00,43.09,43.09,43.06,43.08,9552.0,36.1032,36.1032,36.0781,36.0948,9552.0
2018-02-13 14:00:00,43.09,43.11,43.06,43.1,16986.0,36.1032,36.12,36.0781,36.1116,16986.0
2018-02-13 14:05:00,43.1,43.13,43.08,43.13,10218.0,36.1116,36.1367,36.0948,36.1367,10218.0
2018-02-13 14:10:00,43.13,43.17,43.12,43.12,14214.0,36.1367,36.1702,36.1283,36.1283,14214.0
2018-02-13 14:15:00,43.11,43.15,43.1,43.13,13832.0,36.12,36.1535,36.1116,36.1367,13832.0
2018-02-13 14:20:00,43.13,43.16,43.12,43.12,10646.0,36.1367,36.1618,36.1283,36.1283,10646.0
2018-02-13 14:25:00,43.11,43.13,43.1,43.11,10490.0,36.12,36.1367,36.1116,36.12,10490.0
2018-02-13 14:30:00,43.1,43.1,43.04,43.05,22710.0,36.1116,36.1116,36.0613,36.0697,22710.0
2018-02-13 14:35:00,43.05,43.05,43.0,43.0,10636.0,36.0697,36.0697,36.0278,36.0278,10636.0
2018-02-13 14:40:00,42.99,43.01,42.98,42.99,19206.0,36.0194,36.0362,36.011,36.0194,19206.0
2018-02-13 14:45:00,42.99,43.02,42.97,43.02,14490.0,36.0194,36.0445,36.0027,36.0445,14490.0
2018-02-13 14:50:00,43.02,43.06,43.01,43.06,17226.0,36.0445,36.0781,36.0362,36.0781,17226.0
2018-02-13 14:55:00,43.06,43.11,43.05,43.09,24738.0,36.0781,36.12,36.0697,36.1032,24738.0
2018-02-13 15:00:00,43.09,43.12,43.07,43.07,26838.0,36.1032,36.1283,36.0864,36.0864,26838.0
2018-02-13 15:05:00,43.06,43.12,43.06,43.06,26330.0,36.0781,36.1283,36.0781,36.0781,26330.0
2018-02-13 15:10:00,43.07,43.08,43.04,43.08,37222.0,36.0864,36.0948,36.0613,36.0948,37222.0
2018-02-13 15:15:00,43.08,43.08,43.05,43.05,27864.0,36.0948,36.0948,36.0697,36.0697,27864.0
2018-02-13 15:20:00,43.05,43.05,43.0,43.04,25894.0,36.0697,36.0697,36.0278,36.0613,25894.0
2018-02-13 15:25:00,43.05,43.08,43.04,43.06,22950.0,36.0697,36.0948,36.0613,36.0781,22950.0
2018-02-13 15:30:00,43.06,43.09,43.03,43.09,29710.0,36.0781,36.1032,36.0529,36.1032,29710.0
2018-02-13 15:35:00,43.08,43.1,43.07,43.07,49454.0,36.0948,36.1116,36.0864,36.0864,49454.0
2018-02-13 15:40:00,43.08,43.08,42.98,42.99,82682.0,36.0948,36.0948,36.011,36.0194,82682.0
2018-02-13 15:45:00,43.01,43.11,43.0,43.1,69326.0,36.0362,36.12,36.0278,36.1116,69326.0
2018-02-13 15:50:00,43.1,43.11,43.05,43.09,78826.0,36.1116,36.12,36.0697,36.1032,78826.0
2018-02-13 15:55:00,43.09,43.09,43.01,43.05,183044.0,36.1032,36.1032,36.0362,36.0697,183044.0
2018-02-14 09:30:00,43.26,43.67,43.24,43.6,164254.0,36.2456,36.5892,36.2289,36.5305,164254.0
2018-02-14 09:35:00,43.55,43.66,43.48,43.6,74046.0,36.4886,36.5808,36.43,36.5305,74046.0
2018-02-14 09:40:00,43.6,43.69,43.41,43.43,78932.0,36.5305,36.6059,36.3713,36.3881,78932.0
2018-02-14 09:45:00,43.43,43.43,43.26,43.29,83876.0,36.3881,36.3881,36.2456,36.2708,83876.0
2018-02-14 09:50:00,43.3,43.46,43.21,43.4,31510.0,36.2791,36.4132,36.2037,36.3629,31510.0
2018-02-14 09:55:00,43.37,43.46,43.27,43.32,32830.0,36.3378,36.4132,36.254,36.2959,32830.0
2018-02-14 10:00:00,43.32,43.47,43.32,43.43,33990.0,36.2959,36.4216,36.2959,36.3881,33990.0
2018-02-14 10:05:00,43.42,43.55,43.4,43.55,47466.0,36.3797,36.4886,36.3629,36.4886,47466.0
2018-02-14 10:10:00,43.53,43.58,43.44,43.48,40474.0,36.4719,36.5137,36.3964,36.43,40474.0
2018-02-14 10:15:00,43.49,43.58,43.48,43.58,28268.0,36.4383,36.5137,36.43,36.5137,28268.0
2018-02-14 10:20:00,43.59,43.72,43.59,43.67,41394.0,36.5221,36.631,36.5221,36.5892,41394.0
2018-02-14 10:25:00,43.67,43.73,43.64,43.73,21730.0,36.5892,36.6394,36.564,36.6394,21730.0
2018-02-14 10:30:00,43.74,43.77,43.63,43.7,53864.0,36.6478,36.6729,36.5556,36.6143,53864.0
2018-02-14 10:35:00,43.69,43.84,43.67,43.83,60262.0,36.6059,36.7316,36.5892,36.7232,60262.0
2018-02-14 10:40:00,43.82,43.82,43.73,43.74,20992.0,36.7148,36.7148,36.6394,36.6478,20992.0
2018-02-14 10:45:00,43.73,43.75,43.67,43.68,16826.0,36.6394,36.6562,36.5892,36.5975,16826.0
2018-02-14 10:50:00,43.66,43.66,43.61,43.62,18614.0,36.5808,36.5808,36.5389,36.5473,18614.0
2018-02-14 10:55:00,43.62,43.62,43.56,43.56,22450.0,36.5473,36.5473,36.497,36.497,22450.0
2018-02-14 11:00:00,43.55,43.58,43.51,43.53,24536.0,36.4886,36.5137,36.4551,36.4719,24536.0
2018-02-14 11:05:00,43.51,43.54,43.46,43.52,14272.0,36.4551,36.4802,36.4132,36.4635,14272.0
2018-02-14 11:10:00,43.52,43.6,43.52,43.6,12900.0,36.4635,36.5305,36.4635,36.5305,12900.0
2018-02-14 11:15:00,43.6,43.62,43.56,43.62,21966.0,36.5305,36.5473,36.497,36.5473,21966.0
2018-02-14 11:20:00,43.63,43.63,43.57,43.57,16270.0,36.5556,36.5556,36.5054,36.5054,16270.0
2018-02-14 11:25:00,43.56,43.62,43.56,43.6,54776.0,36.497,36.5473,36.497,36.5305,54776.0
2018-02-14 11:30:00,43.6,43.6,43.57,43.58,18610.0,36.5305,36.5305,36.5054,36.5137,18610.0
2018-02-14 11:35:00,43.56,43.56,43.47,43.53,28966.0,36.497,36.497,36.4216,36.4719,28966.0
2018-02-14 11:40:00,43.52,43.57,43.49,43.56,18190.0,36.4635,36.5054,36.4383,36.497,18190.0
2018-02-14 11:45:00,43.56,43.57,43.48,43.48,12930.0,36.497,36.5054,36.43,36.43,12930.0
2018-02-14 11:50:00,43.48,43.5,43.48,43.49,18542.0,36.43,36.4467,36.43,36.4383,18542.0
2018-02-14 11:55:00,43.49,43.52,43.47,43.48,16744.0,36.4383,36.4635,36.4216,36.43,16744.0
2018-02-14 12:00:00,43.48,43.56,43.47,43.56,15994.0,36.43,36.497,36.4216,36.497,15994.0
2018-02-14 12:05:00,43.56,43.56,43.51,43.52,15910.0,36.497,36.497,36.4551,36.4635,15910.0
2018-02-14 12:10:00,43.51,43.54,43.49,43.54,15208.0,36.4551,36.4802,36.4383,36.4802,15208.0
2018-02-14 12:15:00,43.53,43.53,43.47,43.48,19328.0,36.4719,36.4719,36.4216,36.43,19328.0
2018-02-14 12:20:00,43.47,43.47,43.43,43.45,40266.0,36.4216,36.4216,36.3881,36.4048,40266.0
2018-02-14 12:25:00,43.45,43.56,43.43,43.56,23648.0,36.4048,36.497,36.3881,36.497,23648.0
2018-02-14 12:30:00,43.55,43.57,43.53,43.57,25370.0,36.4886,36.5054,36.4719,36.5054,25370.0
2018-02-14 12:35:00,43.57,43.58,43.54,43.55,13822.0,36.5054,36.5137,36.4802,36.4886,13822.0
2018-02-14 12:40:00,43.55,43.55,43.49,43.5,19494.0,36.4886,36.4886,36.4383,36.4467,19494.0
2018-02-14 12:45:00,43.52,43.54,43.51,43.52,11484.0,36.4635,36.4802,36.4551,36.4635,11484.0
2018-02-14 12:50:00,43.52,43.56,43.51,43.55,28152.0,36.4635,36.497,36.4551,36.4886,28152.0
2018-02-14 12:55:00,43.54,43.58,43.54,43.55,21194.0,36.4802,36.5137,36.4802,36.4886,21194.0
2018-02-14 13:00:00,43.56,43.68,43.55,43.68,18612.0,36.497,36.5975,36.4886,36.5975,18612.0
2018-02-14 13:05:00,43.68,43.77,43.68,43.73,18002.0,36.5975,36.6729,36.5975,36.6394,18002.0
2018-02-14 13:10:00,43.74,43.8,43.72,43.78,30666.0,36.6478,36.6981,36.631,36.6813,30666.0
2018-02-14 13:15:00,43.79,43.83,43.76,43.77,28134.0,36.6897,36.7232,36.6646,36.6729,28134.0
2018-02-14 13:20:00,43.76,43.83,43.74,43.83,16914.0,36.6646,36.7232,36.6478,36.7232,16914.0
2018-02-14 13:25:00,43.82,43.82,43.76,43.76,21502.0,36.7148,36.7148,36.6646,36.6646,21502.0
2018-02-14 13:30:00,43.76,43.81,43.76,43.79,22486.0,36.6646,36.7065,36.6646,36.6897,22486.0
2018-02-14 13:35:00,43.79,43.79,43.73,43.73,28886.0,36.6897,36.6897,36.6394,36.6394,28886.0
2018-02-14 13:40:00,43.73,43.74,43.69,43.74,36968.0,36.6394,36.6478,36.6059,36.6478,36968.0
2018-02-14 13:45:00,43.74,43.8,43.65,43.79,61136.0,36.6478,36.6981,36.5724,36.6897,61136.0
2018-02-14 13:50:00,43.79,43.79,43.75,43.78,25068.0,36.6897,36.6897,36.6562,36.6813,25068.0
2018-02-14 13:55:00,43.79,43.84,43.78,43.8,32600.0,36.6897,36.7316,36.6813,36.6981,32600.0
2018-02-14 14:00:00,43.79,43.83,43.77,43.77,43548.0,36.6897,36.7232,36.6729,36.6729,43548.0
2018-02-14 14:05:00,43.77,43.78,43.74,43.77,35224.0,36.6729,36.6813,36.6478,36.6729,35224.0
2018-02-14 14:10:00,43.77,43.79,43.74,43.76,27476.0,36.6729,36.6897,36.6478,36.6646,27476.0
2018-02-14 14:15:00,43.75,43.77,43.73,43.75,28238.0,36.6562,36.6729,36.6394,36.6562,28238.0
2018-02-14 14:20:00,43.76,43.79,43.73,43.73,47430.0,36.6646,36.6897,36.6394,36.6394,47430.0
2018-02-14 14:25:00,43.73,43.74,43.62,43.63,72608.0,36.6394,36.6478,36.5473,36.5556,72608.0
2018-02-14 14:30:00,43.63,43.73,43.62,43.72,34978.0,36.5556,36.6394,36.5473,36.631,34978.0
2018-02-14 14:35:00,43.72,43.82,43.72,43.82,28126.0,36.631,36.7148,36.631,36.7148,28126.0
2018-02-14 14:40:00,43.82,43.84,43.79,43.82,42134.0,36.7148,36.7316,36.6897,36.7148,42134.0
2018-02-14 14:45:00,43.81,43.81,43.72,43.72,46658.0,36.7065,36.7065,36.631,36.631,46658.0
2018-02-14 14:50:00,43.72,43.76,43.72,43.74,32428.0,36.631,36.6646,36.631,36.6478,32428.0
2018-02-14 14:55:00,43.74,43.82,43.73,43.82,57884.0,36.6478,36.7148,36.6394,36.7148,57884.0
2018-02-14 15:00:00,43.83,43.87,43.79,43.81,34272.0,36.7232,36.7567,36.6897,36.7065,34272.0
2018-02-14 15:05:00,43.81,43.85,43.8,43.84,59730.0,36.7065,36.74,36.6981,36.7316,59730.0
2018-02-14 15:10:00,43.84,43.93,43.84,43.93,41928.0,36.7316,36.807,36.7316,36.807,41928.0
2018-02-14 15:15:00,43.94,43.95,43.9,43.95,67574.0,36.8154,36.8238,36.7819,36.8238,67574.0
2018-02-14 15:20:00,43.94,43.94,43.85,43.85,59394.0,36.8154,36.8154,36.74,36.74,59394.0
2018-02-14 15:25:00,43.85,43.94,43.84,43.92,50652.0,36.74,36.8154,36.7316,36.7986,50652.0
2018-02-14 15:30:00,43.91,43.92,43.87,43.87,67264.0,36.7902,36.7986,36.7567,36.7567,67264.0
2018-02-14 15:35:00,43.87,43.88,43.84,43.88,65292.0,36.7567,36.7651,36.7316,36.7651,65292.0
2018-02-14 15:40:00,43.88,43.92,43.83,43.83,83640.0,36.7651,36.7986,36.7232,36.7232,83640.0
2018-02-14 15:45:00,43.83,43.92,43.82,43.85,134434.0,36.7232,36.7986,36.7148,36.74,134434.0
2018-02-14 15:50:00,43.85,43.88,43.84,43.84,90382.0,36.74,36.7651,36.7316,36.7316,90382.0
2018-02-14 15:55:00,43.84,43.84,43.81,43.83,372454.0,36.7316,36.7316,36.7065,36.7232,372454.0
2018-02-15 09:30:00,44.09,44.15,44.02,44.1,92442.0,36.9411,36.9913,36.8824,36.9494,92442.0
2018-02-15 09:35:00,44.1,44.13,44.06,44.12,22236.0,36.9494,36.9746,36.9159,36.9662,22236.0
2018-02-15 09:40:00,44.12,44.16,43.94,43.96,40184.0,36.9662,36.9997,36.8154,36.8321,40184.0
2018-02-15 09:45:00,43.96,44.06,43.95,44.02,44186.0,36.8321,36.9159,36.8238,36.8824,44186.0
2018-02-15 09:50:00,44.03,44.1,44.0,44.02,37256.0,36.8908,36.9494,36.8656,36.8824,37256.0
2018-02-15 09:55:00,44.02,44.1,44.02,44.08,16078.0,36.8824,36.9494,36.8824,36.9327,16078.0
2018-02-15 10:00:00,44.08,44.12,44.01,44.01,17646.0,36.9327,36.9662,36.874,36.874,17646.0
2018-02-15 10:05:00,44.02,44.02,43.97,43.98,29726.0,36.8824,36.8824,36.8405,36.8489,29726.0
2018-02-15 10:10:00,43.98,43.99,43.93,43.93,35826.0,36.8489,36.8573,36.807,36.807,35826.0
2018-02-15 10:15:00,43.92,43.93,43.85,43.91,25114.0,36.7986,36.807,36.74,36.7902,25114.0
2018-02-15 10:20:00,43.91,43.98,43.9,43.97,37938.0,36.7902,36.8489,36.7819,36.8405,37938.0
2018-02-15 10:25:00,43.96,44.05,43.96,44.01,17080.0,36.8321,36.9075,36.8321,36.874,17080.0
2018-02-15 10:30:00,44.01,44.03,43.98,43.99,16966.0,36.874,36.8908,36.8489,36.8573,16966.0
2018-02-15 10:35:00,43.99,44.03,43.97,43.97,16898.0,36.8573,36.8908,36.8405,36.8405,16898.0
2018-02-15 10:40:00,43.96,43.99,43.9,43.91,22352.0,36.8321,36.8573,36.7819,36.7902,22352.0
2018-02-15 10:45:00,43.92,43.98,43.92,43.93,16232.0,36.7986,36.8489,36.7986,36.807,16232.0
2018-02-15 10:50:00,43.92,43.94,43.81,43.82,18492.0,36.7986,36.8154,36.7065,36.7148,18492.0
2018-02-15 10:55:00,43.81,43.85,43.74,43.77,17754.0,36.7065,36.74,36.6478,36.6729,17754.0
2018-02-15 11:00:00,43.78,43.81,43.74,43.77,22282.0,36.6813,36.7065,36.6478,36.6729,22282.0
2018-02-15 11:05:00,43.77,43.85,43.77,43.83,25390.0,36.6729,36.74,36.6729,36.7232,25390.0
2018-02-15 11:10:00,43.83,43.88,43.8,43.84,31992.0,36.7232,36.7651,36.6981,36.7316,31992.0
2018-02-15 11:15:00,43.83,43.83,43.75,43.8,12960.0,36.7232,36.7232,36.6562,36.6981,12960.0
2018-02-15 11:20:00,43.78,43.83,43.76,43.76,10458.0,36.6813,36.7232,36.6646,36.6646,10458.0
2018-02-15 11:25:00,43.75,43.86,43.74,43.85,26840.0,36.6562,36.7483,36.6478,36.74,26840.0
2018-02-15 11:30:00,43.85,43.87,43.83,43.85,12600.0,36.74,36.7567,36.7232,36.74,12600.0
2018-02-15 11:35:00,43.87,43.87,43.79,43.83,16398.0,36.7567,36.7567,36.6897,36.7232,16398.0
2018-02-15 11:40:00,43.82,43.86,43.82,43.85,18680.0,36.7148,36.7483,36.7148,36.74,18680.0
2018-02-15 11:45:00,43.84,43.91,43.82,43.9,17872.0,36.7316,36.7902,36.7148,36.7819,17872.0
2018-02-15 11:50:00,43.9,43.96,43.87,43.95,30988.0,36.7819,36.8321,36.7567,36.8238,30988.0
2018-02-15 11:55:00,43.94,43.94,43.83,43.83,11242.0,36.8154,36.8154,36.7232,36.7232,11242.0
2018-02-15 12:00:00,43.83,43.88,43.82,43.83,11800.0,36.7232,36.7651,36.7148,36.7232,11800.0
2018-02-15 12:05:00,43.83,43.83,43.77,43.83,15100.0,36.7232,36.7232,36.6729,36.7232,15100.0
2018-02-15 12:10:00,43.82,43.83,43.79,43.81,10258.0,36.7148,36.7232,36.6897,36.7065,10258.0
2018-02-15 12:15:00,43.82,43.83,43.79,43.81,15428.0,36.7148,36.7232,36.6897,36.7065,15428.0
2018-02-15 12:20:00,43.81,43.81,43.77,43.8,17400.0,36.7065,36.7065,36.6729,36.6981,17400.0
2018-02-15 12:25:00,43.8,43.84,43.8,43.83,6480.0,36.6981,36.7316,36.6981,36.7232,6480.0
2018-02-15 12:30:00,43.82,43.9,43.82,43.9,8170.0,36.7148,36.7819,36.7148,36.7819,8170.0
2018-02-15 12:35:00,43.9,43.91,43.84,43.88,11704.0,36.7819,36.7902,36.7316,36.7651,11704.0
2018-02-15 12:40:00,43.88,43.92,43.87,43.91,8724.0,36.7651,36.7986,36.7567,36.7902,8724.0
2018-02-15 12:45:00,43.91,43.91,43.86,43.87,7622.0,36.7902,36.7902,36.7483,36.7567,7622.0
2018-02-15 12:50:00,43.89,43.91,43.88,43.9,8766.0,36.7735,36.7902,36.7651,36.7819,8766.0
2018-02-15 12:55:00,43.89,43.92,43.88,43.9,16954.0,36.7735,36.7986,36.7651,36.7819,16954.0
2018-02-15 13:00:00,43.89,43.93,43.89,43.93,13096.0,36.7735,36.807,36.7735,36.807,13096.0
2018-02-15 13:05:00,43.92,43.93,43.91,43.92,13896.0,36.7986,36.807,36.7902,36.7986,13896.0
2018-02-15 13:10:00,43.93,43.96,43.93,43.96,10036.0,36.807,36.8321,36.807,36.8321,10036.0
2018-02-15 13:15:00,43.96,43.96,43.93,43.94,23336.0,36.8321,36.8321,36.807,36.8154,23336.0
2018-02-15 13:20:00,43.92,43.92,43.9,43.92,9410.0,36.7986,36.7986,36.7819,36.7986,9410.0
2018-02-15 13:25:00,43.93,43.99,43.93,43.97,13284.0,36.807,36.8573,36.807,36.8405,13284.0
2018-02-15 13:30:00,43.97,43.99,43.96,43.98,15604.0,36.8405,36.8573,36.8321,36.8489,15604.0
2018-02-15 13:35:00,43.98,44.0,43.96,43.97,20002.0,36.8489,36.8656,36.8321,36.8405,20002.0
2018-02-15 13:40:00,43.96,44.02,43.96,44.02,13902.0,36.8321,36.8824,36.8321,36.8824,13902.0
2018-02-15 13:45:00,44.04,44.12,44.04,44.1,27454.0,36.8992,36.9662,36.8992,36.9494,27454.0
2018-02-15 13:50:00,44.09,44.12,44.09,44.12,8918.0,36.9411,36.9662,36.9411,36.9662,8918.0
2018-02-15 13:55:00,44.12,44.12,44.06,44.08,19396.0,36.9662,36.9662,36.9159,36.9327,19396.0
2018-02-15 14:00:00,44.08,44.13,44.07,44.13,21600.0,36.9327,36.9746,36.9243,36.9746,21600.0
2018-02-15 14:05:00,44.13,44.15,44.1,44.12,24192.0,36.9746,36.9913,36.9494,36.9662,24192.0
2018-02-15 14:10:00,44.12,44.12,44.07,44.08,12388.0,36.9662,36.9662,36.9243,36.9327,12388.0
2018-02-15 14:15:00,44.08,44.13,44.08,44.12,21606.0,36.9327,36.9746,36.9327,36.9662,21606.0
2018-02-15 14:20:00,44.12,44.16,44.12,44.16,14676.0,36.9662,36.9997,36.9662,36.9997,14676.0
2018-02-15 14:25:00,44.14,44.18,44.14,44.18,19024.0,36.9829,37.0165,36.9829,37.0165,19024.0
2018-02-15 14:30:00,44.16,44.21,44.15,44.2,29190.0,36.9997,37.0416,36.9913,37.0332,29190.0
2018-02-15 14:35:00,44.21,44.24,44.19,44.22,31550.0,37.0416,37.0667,37.0248,37.05,31550.0
2018-02-15 14:40:00,44.22,44.26,44.21,44.26,25624.0,37.05,37.0835,37.0416,37.0835,25624.0
2018-02-15 14:45:00,44.26,44.27,44.24,44.26,25346.0,37.0835,37.0919,37.0667,37.0835,25346.0
2018-02-15 14:50:00,44.27,44.32,44.23,44.24,25350.0,37.0919,37.1338,37.0583,37.0667,25350.0
2018-02-15 14:55:00,44.24,44.24,44.19,44.21,23312.0,37.0667,37.0667,37.0248,37.0416,23312.0
2018-02-15 15:00:00,44.21,44.27,44.2,44.26,23364.0,37.0416,37.0919,37.0332,37.0835,23364.0
2018-02-15 15:05:00,44.26,44.27,44.21,44.24,66756.0,37.0835,37.0919,37.0416,37.0667,66756.0
2018-02-15 15:10:00,44.24,44.26,44.21,44.24,30180.0,37.0667,37.0835,37.0416,37.0667,30180.0
2018-02-15 15:15:00,44.24,44.27,44.24,44.26,23542.0,37.0667,37.0919,37.0667,37.0835,23542.0
2018-02-15 15:20:00,44.26,44.27,44.19,44.19,30836.0,37.0835,37.0919,37.0248,37.0248,30836.0
2018-02-15 15:25:00,44.2,44.21,44.1,44.1,23984.0,37.0332,37.0416,36.9494,36.9494,23984.0
2018-02-15 15:30:00,44.1,44.1,44.02,44.02,48524.0,36.9494,36.9494,36.8824,36.8824,48524.0
2018-02-15 15:35:00,44.01,44.06,43.99,44.06,37496.0,36.874,36.9159,36.8573,36.9159,37496.0
2018-02-15 15:40:00,44.07,44.09,44.02,44.02,56656.0,36.9243,36.9411,36.8824,36.8824,56656.0
2018-02-15 15:45:00,44.02,44.1,44.01,44.08,94326.0,36.8824,36.9494,36.874,36.9327,94326.0
2018-02-15 15:50:00,44.09,44.14,44.08,44.13,98722.0,36.9411,36.9829,36.9327,36.9746,98722.0
2018-02-15 15:55:00,44.13,44.21,44.12,44.21,315482.0,36.9746,37.0416,36.9662,37.0416,315482.0
2018-02-16 09:30:00,44.04,44.2,44.04,44.2,193508.0,36.8992,37.0332,36.8992,37.0332,193508.0
2018-02-16 09:35:00,44.22,44.29,44.17,44.24,15994.0,37.05,37.1086,37.0081,37.0667,15994.0
2018-02-16 09:40:00,44.22,44.27,44.16,44.17,13166.0,37.05,37.0919,36.9997,37.0081,13166.0
2018-02-16 09:45:00,44.14,44.25,44.09,44.2,24834.0,36.9829,37.0751,36.9411,37.0332,24834.0
2018-02-16 09:50:00,44.19,44.24,44.17,44.21,10440.0,37.0248,37.0667,37.0081,37.0416,10440.0
2018-02-16 09:55:00,44.21,44.3,44.21,44.25,14066.0,37.0416,37.117,37.0416,37.0751,14066.0
2018-02-16 10:00:00,44.27,44.36,44.25,44.33,24700.0,37.0919,37.1673,37.0751,37.1421,24700.0
2018-02-16 10:05:00,44.33,44.43,44.31,44.42,18384.0,37.1421,37.2259,37.1254,37.2175,18384.0
2018-02-16 10:10:00,44.41,44.41,44.33,44.36,15000.0,37.2092,37.2092,37.1421,37.1673,15000.0
2018-02-16 10:15:00,44.35,44.51,44.35,44.51,25144.0,37.1589,37.2929,37.1589,37.2929,25144.0
2018-02-16 10:20:00,44.51,44.62,44.48,44.58,27694.0,37.2929,37.3851,37.2678,37.3516,27694.0
2018-02-16 10:25:00,44.58,44.59,44.51,44.52,42232.0,37.3516,37.36,37.2929,37.3013,42232.0
2018-02-16 10:30:00,44.52,44.54,44.49,44.51,23446.0,37.3013,37.3181,37.2762,37.2929,23446.0
2018-02-16 10:35:00,44.52,44.55,44.49,44.51,40388.0,37.3013,37.3265,37.2762,37.2929,40388.0
2018-02-16 10:40:00,44.51,44.51,44.46,44.48,25182.0,37.2929,37.2929,37.2511,37.2678,25182.0
2018-02-16 10:45:00,44.47,44.49,44.44,44.49,12050.0,37.2594,37.2762,37.2343,37.2762,12050.0
2018-02-16 10:50:00,44.49,44.51,44.44,44.51,18322.0,37.2762,37.2929,37.2343,37.2929,18322.0
2018-02-16 10:55:00,44.49,44.52,44.45,44.48,14008.0,37.2762,37.3013,37.2427,37.2678,14008.0
2018-02-16 11:00:00,44.49,44.62,44.49,44.57,21358.0,37.2762,37.3851,37.2762,37.3432,21358.0
2018-02-16 11:05:00,44.57,44.65,44.57,44.65,18878.0,37.3432,37.4102,37.3432,37.4102,18878.0
2018-02-16 11:10:00,44.67,44.74,44.63,44.7,25882.0,37.427,37.4857,37.3935,37.4521,25882.0
2018-02-16 11:15:00,44.7,44.7,44.66,44.69,19106.0,37.4521,37.4521,37.4186,37.4438,19106.0
2018-02-16 11:20:00,44.69,44.72,44.69,44.69,7812.0,37.4438,37.4689,37.4438,37.4438,7812.0
2018-02-16 11:25:00,44.71,44.72,44.68,44.68,18020.0,37.4605,37.4689,37.4354,37.4354,18020.0
2018-02-16 11:30:00,44.68,44.71,44.68,44.7,11284.0,37.4354,37.4605,37.4354,37.4521,11284.0
2018-02-16 11:35:00,44.69,44.74,44.68,44.72,32076.0,37.4438,37.4857,37.4354,37.4689,32076.0
2018-02-16 11:40:00,44.73,44.76,44.72,44.74,30612.0,37.4773,37.5024,37.4689,37.4857,30612.0
2018-02-16 11:45:00,44.74,44.74,44.68,44.72,13302.0,37.4857,37.4857,37.4354,37.4689,13302.0
2018-02-16 11:50:00,44.72,44.81,44.72,44.79,28662.0,37.4689,37.5443,37.4689,37.5275,28662.0
2018-02-16 11:55:00,44.79,44.83,44.78,44.82,16106.0,37.5275,37.5611,37.5192,37.5527,16106.0
2018-02-16 12:00:00,44.82,44.85,44.81,44.82,16504.0,37.5527,37.5778,37.5443,37.5527,16504.0
2018-02-16 12:05:00,44.81,44.82,44.74,44.76,19028.0,37.5443,37.5527,37.4857,37.5024,19028.0
2018-02-16 12:10:00,44.78,44.79,44.76,44.78,9436.0,37.5192,37.5275,37.5024,37.5192,9436.0
2018-02-16 12:15:00,44.77,44.78,44.74,44.78,20798.0,37.5108,37.5192,37.4857,37.5192,20798.0
2018-02-16 12:20:00,44.78,44.81,44.77,44.81,7554.0,37.5192,37.5443,37.5108,37.5443,7554.0
2018-02-16 12:25:00,44.81,44.85,44.81,44.85,16184.0,37.5443,37.5778,37.5443,37.5778,16184.0
2018-02-16 12:30:00,44.84,44.95,44.84,44.94,60092.0,37.5694,37.6616,37.5694,37.6532,60092.0
2018-02-16 12:35:00,44.93,44.97,44.92,44.92,25122.0,37.6448,37.6784,37.6365,37.6365,25122.0
2018-02-16 12:40:00,44.92,44.93,44.9,44.91,33074.0,37.6365,37.6448,37.6197,37.6281,33074.0
2018-02-16 12:45:00,44.91,44.92,44.88,44.88,26704.0,37.6281,37.6365,37.603,37.603,26704.0
2018-02-16 12:50:00,44.89,44.93,44.82,44.86,34926.0,37.6113,37.6448,37.5527,37.5862,34926.0
2018-02-16 12:55:00,44.87,44.9,44.83,44.88,16218.0,37.5946,37.6197,37.5611,37.603,16218.0
2018-02-16 13:00:00,44.88,44.95,44.88,44.92,11320.0,37.603,37.6616,37.603,37.6365,11320.0
2018-02-16 13:05:00,44.91,44.91,44.85,44.88,28396.0,37.6281,37.6281,37.5778,37.603,28396.0
2018-02-16 13:10:00,44.89,44.89,44.84,44.86,23756.0,37.6113,37.6113,37.5694,37.5862,23756.0
2018-02-16 13:15:00,44.85,44.88,44.76,44.79,22830.0,37.5778,37.603,37.5024,37.5275,22830.0
2018-02-16 13:20:00,44.79,44.83,44.77,44.82,17176.0,37.5275,37.5611,37.5108,37.5527,17176.0
2018-02-16 13:25:00,44.82,44.84,44.76,44.77,17770.0,37.5527,37.5694,37.5024,37.5108,17770.0
2018-02-16 13:30:00,44.78,44.89,44.74,44.89,42052.0,37.5192,37.6113,37.4857,37.6113,42052.0
2018-02-16 13:35:00,44.9,44.94,44.88,44.91,21974.0,37.6197,37.6532,37.603,37.6281,21974.0
2018-02-16 13:40:00,44.89,45.01,44.89,44.99,48520.0,37.6113,37.7119,37.6113,37.6951,48520.0
2018-02-16 13:45:00,44.98,45.01,44.93,44.94,27898.0,37.6867,37.7119,37.6448,37.6532,27898.0
2018-02-16 13:50:00,44.93,44.99,44.93,44.96,24704.0,37.6448,37.6951,37.6448,37.67,24704.0
2018-02-16 13:55:00,44.94,44.94,44.89,44.91,77776.0,37.6532,37.6532,37.6113,37.6281,77776.0
2018-02-16 14:00:00,44.9,44.94,44.89,44.89,26670.0,37.6197,37.6532,37.6113,37.6113,26670.0
2018-02-16 14:05:00,44.88,44.91,44.87,44.9,53554.0,37.603,37.6281,37.5946,37.6197,53554.0
2018-02-16 14:10:00,44.88,44.9,44.86,44.88,60272.0,37.603,37.6197,37.5862,37.603,60272.0
2018-02-16 14:15:00,44.87,44.87,44.79,44.83,52164.0,37.5946,37.5946,37.5275,37.5611,52164.0
2018-02-16 14:20:00,44.83,44.83,44.76,44.79,48204.0,37.5611,37.5611,37.5024,37.5275,48204.0
2018-02-16 14:25:00,44.8,44.84,44.78,44.81,26160.0,37.5359,37.5694,37.5192,37.5443,26160.0
2018-02-16 14:30:00,44.8,44.88,44.79,44.86,46010.0,37.5359,37.603,37.5275,37.5862,46010.0
2018-02-16 14:35:00,44.85,44.91,44.84,44.9,39206.0,37.5778,37.6281,37.5694,37.6197,39206.0
2018-02-16 14:40:00,44.9,44.92,44.85,44.85,27042.0,37.6197,37.6365,37.5778,37.5778,27042.0
2018-02-16 14:45:00,44.85,44.92,44.82,44.92,49012.0,37.5778,37.6365,37.5527,37.6365,49012.0
2018-02-16 14:50:00,44.91,44.92,44.86,44.89,19430.0,37.6281,37.6365,37.5862,37.6113,19430.0
2018-02-16 14:55:00,44.9,44.94,44.88,44.94,31312.0,37.6197,37.6532,37.603,37.6532,31312.0
2018-02-16 15:00:00,44.93,44.95,44.89,44.9,46896.0,37.6448,37.6616,37.6113,37.6197,46896.0
2018-02-16 15:05:00,44.91,44.94,44.91,44.92,32068.0,37.6281,37.6532,37.6281,37.6365,32068.0
2018-02-16 15:10:00,44.93,45.01,44.93,45.01,75442.0,37.6448,37.7119,37.6448,37.7119,75442.0
2018-02-16 15:15:00,45.01,45.02,44.93,44.99,59000.0,37.7119,37.7203,37.6448,37.6951,59000.0
2018-02-16 15:20:00,44.99,45.02,44.92,44.94,42350.0,37.6951,37.7203,37.6365,37.6532,42350.0
2018-02-16 15:25:00,44.93,44.96,44.87,44.89,59204.0,37.6448,37.67,37.5946,37.6113,59204.0
2018-02-16 15:30:00,44.89,44.91,44.83,44.84,50936.0,37.6113,37.6281,37.5611,37.5694,50936.0
2018-02-16 15:35:00,44.84,44.9,44.8,44.9,74346.0,37.5694,37.6197,37.5359,37.6197,74346.0
2018-02-16 15:40:00,44.89,44.89,44.82,44.83,84544.0,37.6113,37.6113,37.5527,37.5611,84544.0
2018-02-16 15:45:00,44.83,44.98,44.82,44.94,121814.0,37.5611,37.6867,37.5527,37.6532,121814.0
2018-02-16 15:50:00,44.94,44.94,44.88,44.9,97870.0,37.6532,37.6532,37.603,37.6197,97870.0
2018-02-16 15:55:00,44.9,44.9,44.81,44.82,237576.0,37.6197,37.6197,37.5443,37.5527,237576.0
2018-02-20 09:30:00,44.38,44.58,44.31,44.57,93800.0,37.4015,37.57,37.3425,37.5616,93800.0
2018-02-20 09:35:00,44.52,44.63,44.52,44.59,25556.0,37.5195,37.6122,37.5195,37.5785,25556.0
2018-02-20 09:40:00,44.57,44.6,44.44,44.6,28060.0,37.5616,37.5869,37.452,37.5869,28060.0
2018-02-20 09:45:00,44.59,44.82,44.54,44.79,41894.0,37.5785,37.7723,37.5363,37.747,41894.0
2018-02-20 09:50:00,44.8,44.84,44.68,44.7,38148.0,37.7554,37.7891,37.6543,37.6712,38148.0
2018-02-20 09:55:00,44.72,44.72,44.6,44.63,23376.0,37.688,37.688,37.5869,37.6122,23376.0
2018-02-20 10:00:00,44.65,44.66,44.54,44.56,28818.0,37.629,37.6375,37.5363,37.5532,28818.0
2018-02-20 10:05:00,44.57,44.59,44.46,44.57,16378.0,37.5616,37.5785,37.4689,37.5616,16378.0
2018-02-20 10:10:00,44.56,44.56,44.47,44.48,24436.0,37.5532,37.5532,37.4773,37.4858,24436.0
2018-02-20 10:15:00,44.46,44.58,44.43,44.56,24514.0,37.4689,37.57,37.4436,37.5532,24514.0
2018-02-20 10:20:00,44.57,44.61,44.55,44.58,24346.0,37.5616,37.5953,37.5447,37.57,24346.0
2018-02-20 10:25:00,44.59,44.6,44.54,44.54,20692.0,37.5785,37.5869,37.5363,37.5363,20692.0
2018-02-20 10:30:00,44.54,44.55,44.45,44.49,20622.0,37.5363,37.5447,37.4605,37.4942,20622.0
2018-02-20 10:35:00,44.49,44.54,44.47,44.53,27410.0,37.4942,37.5363,37.4773,37.5279,27410.0
2018-02-20 10:40:00,44.52,44.65,44.52,44.65,24848.0,37.5195,37.629,37.5195,37.629,24848.0
2018-02-20 10:45:00,44.63,44.68,44.63,44.65,25564.0,37.6122,37.6543,37.6122,37.629,25564.0
2018-02-20 10:50:00,44.64,44.66,44.6,44.66,17080.0,37.6206,37.6375,37.5869,37.6375,17080.0
2018-02-20 10:55:00,44.64,44.66,44.57,44.61,26304.0,37.6206,37.6375,37.5616,37.5953,26304.0
2018-02-20 11:00:00,44.63,44.66,44.59,44.66,30982.0,37.6122,37.6375,37.5785,37.6375,30982.0
2018-02-20 11:05:00,44.65,44.71,44.63,44.71,18446.0,37.629,37.6796,37.6122,37.6796,18446.0
2018-02-20 11:10:00,44.7,44.74,44.66,44.71,21452.0,37.6712,37.7049,37.6375,37.6796,21452.0
2018-02-20 11:15:00,44.73,44.73,44.63,44.64,33644.0,37.6964,37.6964,37.6122,37.6206,33644.0
2018-02-20 11:20:00,44.65,44.71,44.65,44.67,33158.0,37.629,37.6796,37.629,37.6459,33158.0
2018-02-20 11:25:00,44.68,44.74,44.68,44.73,36644.0,37.6543,37.7049,37.6543,37.6964,36644.0
2018-02-20 11:30:00,44.73,44.83,44.73,44.77,74678.0,37.6964,37.7807,37.6964,37.7302,74678.0
2018-02-20 11:35:00,44.81,44.81,44.7,44.7,7524.0,37.7639,37.7639,37.6712,37.6712,7524.0
2018-02-20 11:40:00,44.68,44.69,44.63,44.68,11314.0,37.6543,37.6627,37.6122,37.6543,11314.0
2018-02-20 11:45:00,44.67,44.7,44.66,44.7,18734.0,37.6459,37.6712,37.6375,37.6712,18734.0
2018-02-20 11:50:00,44.71,44.79,44.7,44.79,31326.0,37.6796,37.747,37.6712,37.747,31326.0
2018-02-20 11:55:00,44.79,44.82,44.77,44.81,23096.0,37.747,37.7723,37.7302,37.7639,23096.0
2018-02-20 12:00:00,44.83,44.83,44.8,44.82,21776.0,37.7807,37.7807,37.7554,37.7723,21776.0
2018-02-20 12:05:00,44.82,44.87,44.8,44.8,23846.0,37.7723,37.8144,37.7554,37.7554,23846.0
2018-02-20 12:10:00,44.8,44.8,44.73,44.74,6800.0,37.7554,37.7554,37.6964,37.7049,6800.0
2018-02-20 12:15:00,44.74,44.79,44.73,44.78,12008.0,37.7049,37.747,37.6964,37.7386,12008.0
2018-02-20 12:20:00,44.77,44.81,44.77,44.81,8918.0,37.7302,37.7639,37.7302,37.7639,8918.0
2018-02-20 12:25:00,44.79,44.79,44.76,44.79,13942.0,37.747,37.747,37.7217,37.747,13942.0
2018-02-20 12:30:00,44.79,44.87,44.79,44.87,21268.0,37.747,37.8144,37.747,37.8144,21268.0
2018-02-20 12:35:00,44.86,44.89,44.85,44.88,20948.0,37.806,37.8313,37.7976,37.8229,20948.0
2018-02-20 12:40:00,44.89,44.9,44.84,44.84,17664.0,37.8313,37.8397,37.7891,37.7891,17664.0
2018-02-20 12:45:00,44.84,44.87,44.83,44.87,8734.0,37.7891,37.8144,37.7807,37.8144,8734.0
2018-02-20 12:50:00,44.87,44.88,44.85,44.85,32972.0,37.8144,37.8229,37.7976,37.7976,32972.0
2018-02-20 12:55:00,44.85,44.9,44.85,44.88,22836.0,37.7976,37.8397,37.7976,37.8229,22836.0
2018-02-20 13:00:00,44.88,44.92,44.88,44.88,28570.0,37.8229,37.8566,37.8229,37.8229,28570.0
2018-02-20 13:05:00,44.88,44.88,44.82,44.82,10236.0,37.8229,37.8229,37.7723,37.7723,10236.0
2018-02-20 13:10:00,44.81,44.84,44.8,44.84,8932.0,37.7639,37.7891,37.7554,37.7891,8932.0
2018-02-20 13:15:00,44.84,44.86,44.82,44.86,14240.0,37.7891,37.806,37.7723,37.806,14240.0
2018-02-20 13:20:00,44.85,44.9,44.84,44.89,12566.0,37.7976,37.8397,37.7891,37.8313,12566.0
2018-02-20 13:25:00,44.9,44.9,44.82,44.87,17458.0,37.8397,37.8397,37.7723,37.8144,17458.0
2018-02-20 13:30:00,44.86,44.9,44.84,44.9,14564.0,37.806,37.8397,37.7891,37.8397,14564.0
2018-02-20 13:35:00,44.89,44.91,44.88,44.9,16652.0,37.8313,37.8481,37.8229,37.8397,16652.0
2018-02-20 13:40:00,44.9,44.9,44.88,44.88,12756.0,37.8397,37.8397,37.8229,37.8229,12756.0
2018-02-20 13:45:00,44.89,44.97,44.89,44.97,23040.0,37.8313,37.8987,37.8313,37.8987,23040.0
2018-02-20 13:50:00,44.97,44.97,44.91,44.91,18564.0,37.8987,37.8987,37.8481,37.8481,18564.0
2018-02-20 13:55:00,44.91,44.92,44.87,44.91,43640.0,37.8481,37.8566,37.8144,37.8481,43640.0
2018-02-20 14:00:00,44.92,44.92,44.88,44.91,18764.0,37.8566,37.8566,37.8229,37.8481,18764.0
2018-02-20 14:05:00,44.91,44.91,44.79,44.79,36606.0,37.8481,37.8481,37.747,37.747,36606.0
2018-02-20 14:10:00,44.8,44.8,44.69,44.71,75166.0,37.7554,37.7554,37.6627,37.6796,75166.0
2018-02-20 14:15:00,44.7,44.7,44.59,44.63,49134.0,37.6712,37.6712,37.5785,37.6122,49134.0
2018-02-20 14:20:00,44.63,44.65,44.6,44.62,46564.0,37.6122,37.629,37.5869,37.6037,46564.0
2018-02-20 14:25:00,44.62,44.71,44.62,44.69,36962.0,37.6037,37.6796,37.6037,37.6627,36962.0
2018-02-20 14:30:00,44.69,44.77,44.69,44.74,43656.0,37.6627,37.7302,37.6627,37.7049,43656.0
2018-02-20 14:35:00,44.73,44.74,44.71,44.73,28912.0,37.6964,37.7049,37.6796,37.6964,28912.0
2018-02-20 14:40:00,44.73,44.73,44.66,44.67,31312.0,37.6964,37.6964,37.6375,37.6459,31312.0
2018-02-20 14:45:00,44.68,44.71,44.67,44.67,32608.0,37.6543,37.6796,37.6459,37.6459,32608.0
2018-02-20 14:50:00,44.67,44.68,44.62,44.62,16200.0,37.6459,37.6543,37.6037,37.6037,16200.0
2018-02-20 14:55:00,44.62,44.65,44.59,44.59,29118.0,37.6037,37.629,37.5785,37.5785,29118.0
2018-02-20 15:00:00,44.6,44.66,44.59,44.64,17348.0,37.5869,37.6375,37.5785,37.6206,17348.0
2018-02-20 15:05:00,44.65,44.68,44.52,44.53,41910.0,37.629,37.6543,37.5195,37.5279,41910.0
2018-02-20 15:10:00,44.54,44.56,44.47,44.49,46808.0,37.5363,37.5532,37.4773,37.4942,46808.0
2018-02-20 15:15:00,44.49,44.51,44.4,44.41,51308.0,37.4942,37.511,37.4183,37.4268,51308.0
2018-02-20 15:20:00,44.42,44.44,44.34,44.44,39978.0,37.4352,37.452,37.3678,37.452,39978.0
2018-02-20 15:25:00,44.44,44.46,44.4,44.44,34980.0,37.452,37.4689,37.4183,37.452,34980.0
2018-02-20 15:30:00,44.43,44.51,44.43,44.47,52534.0,37.4436,37.511,37.4436,37.4773,52534.0
2018-02-20 15:35:00,44.47,44.51,44.42,44.49,48310.0,37.4773,37.511,37.4352,37.4942,48310.0
2018-02-20 15:40:00,44.48,44.49,44.44,44.44,45530.0,37.4858,37.4942,37.452,37.452,45530.0
2018-02-20 15:45:00,44.43,44.56,44.42,44.52,92476.0,37.4436,37.5532,37.4352,37.5195,92476.0
2018-02-20 15:50:00,44.53,44.58,44.49,44.51,77330.0,37.5279,37.57,37.4942,37.511,77330.0
2018-02-20 15:55:00,44.52,44.54,44.45,44.46,203830.0,37.5195,37.5363,37.4605,37.4689,203830.0
2018-02-21 09:30:00,44.4,44.63,44.33,44.63,82348.0,37.4183,37.6122,37.3593,37.6122,82348.0
2018-02-21 09:35:00,44.6,44.81,44.59,44.81,34118.0,37.5869,37.7639,37.5785,37.7639,34118.0
2018-02-21 09:40:00,44.79,44.87,44.71,44.8,47680.0,37.747,37.8144,37.6796,37.7554,47680.0
2018-02-21 09:45:00,44.81,44.81,44.7,44.73,61708.0,37.7639,37.7639,37.6712,37.6964,61708.0
2018-02-21 09:50:00,44.73,44.74,44.69,44.72,20616.0,37.6964,37.7049,37.6627,37.688,20616.0
2018-02-21 09:55:00,44.73,44.73,44.69,44.69,16484.0,37.6964,37.6964,37.6627,37.6627,16484.0
2018-02-21 10:00:00,44.69,44.84,44.67,44.83,68412.0,37.6627,37.7891,37.6459,37.7807,68412.0
2018-02-21 10:05:00,44.84,45.01,44.84,44.94,88156.0,37.7891,37.9324,37.7891,37.8734,88156.0
2018-02-21 10:10:00,44.93,44.96,44.9,44.96,43084.0,37.865,37.8903,37.8397,37.8903,43084.0
2018-02-21 10:15:00,44.98,45.18,44.97,45.17,87574.0,37.9071,38.0757,37.8987,38.0673,87574.0
2018-02-21 10:20:00,45.16,45.2,45.04,45.1,86414.0,38.0588,38.0925,37.9577,38.0083,86414.0
2018-02-21 10:25:00,45.1,45.14,45.04,45.04,73990.0,38.0083,38.042,37.9577,37.9577,73990.0
2018-02-21 10:30:00,45.05,45.13,45.04,45.13,34828.0,37.9661,38.0335,37.9577,38.0335,34828.0
2018-02-21 10:35:00,45.14,45.17,45.11,45.15,57660.0,38.042,38.0673,38.0167,38.0504,57660.0
2018-02-21 10:40:00,45.13,45.19,45.12,45.19,45530.0,38.0335,38.0841,38.0251,38.0841,45530.0
2018-02-21 10:45:00,45.19,45.22,45.17,45.2,31826.0,38.0841,38.1094,38.0673,38.0925,31826.0
2018-02-21 10:50:00,45.21,45.27,45.2,45.27,19054.0,38.101,38.1515,38.0925,38.1515,19054.0
2018-02-21 10:55:00,45.27,45.3,45.27,45.29,11812.0,38.1515,38.1768,38.1515,38.1684,11812.0
2018-02-21 11:00:00,45.31,45.35,45.22,45.23,53778.0,38.1852,38.219,38.1094,38.1178,53778.0
2018-02-21 11:05:00,45.23,45.27,45.2,45.23,23562.0,38.1178,38.1515,38.0925,38.1178,23562.0
2018-02-21 11:10:00,45.22,45.22,45.15,45.19,31042.0,38.1094,38.1094,38.0504,38.0841,31042.0
2018-02-21 11:15:00,45.19,45.24,45.18,45.22,36142.0,38.0841,38.1262,38.0757,38.1094,36142.0
2018-02-21 11:20:00,45.23,45.23,45.21,45.22,19012.0,38.1178,38.1178,38.101,38.1094,19012.0
2018-02-21 11:25:00,45.22,45.26,45.22,45.23,21984.0,38.1094,38.1431,38.1094,38.1178,21984.0
2018-02-21 11:30:00,45.23,45.33,45.23,45.32,61724.0,38.1178,38.2021,38.1178,38.1937,61724.0
2018-02-21 11:35:00,45.31,45.31,45.21,45.21,10830.0,38.1852,38.1852,38.101,38.101,10830.0
2018-02-21 11:40:00,45.2,45.21,45.1,45.1,13098.0,38.0925,38.101,38.0083,38.0083,13098.0
2018-02-21 11:45:00,45.1,45.13,45.1,45.12,9214.0,38.0083,38.0335,38.0083,38.0251,9214.0
2018-02-21 11:50:00,45.1,45.14,45.1,45.12,15178.0,38.0083,38.042,38.0083,38.0251,15178.0
2018-02-21 11:55:00,45.13,45.17,45.1,45.16,18542.0,38.0335,38.0673,38.0083,38.0588,18542.0
2018-02-21 12:00:00,45.14,45.16,45.08,45.1,14172.0,38.042,38.0588,37.9914,38.0083,14172.0
2018-02-21 12:05:00,45.1,45.12,45.05,45.07,13078.0,38.0083,38.0251,37.9661,37.983,13078.0
2018-02-21 12:10:00,45.07,45.13,45.06,45.12,17724.0,37.983,38.0335,37.9746,38.0251,17724.0
2018-02-21 12:15:00,45.11,45.14,45.1,45.14,15334.0,38.0167,38.042,38.0083,38.042,15334.0
2018-02-21 12:20:00,45.13,45.13,45.08,45.08,6604.0,38.0335,38.0335,37.9914,37.9914,6604.0
2018-02-21 12:25:00,45.07,45.12,45.06,45.11,16450.0,37.983,38.0251,37.9746,38.0167,16450.0
2018-02-21 12:30:00,45.11,45.12,45.09,45.12,7698.0,38.0167,38.0251,37.9998,38.0251,7698.0
2018-02-21 12:35:00,45.12,45.12,45.09,45.11,10210.0,38.0251,38.0251,37.9998,38.0167,10210.0
2018-02-21 12:40:00,45.12,45.16,45.11,45.14,14600.0,38.0251,38.0588,38.0167,38.042,14600.0
2018-02-21 12:45:00,45.15,45.21,45.15,45.21,14288.0,38.0504,38.101,38.0504,38.101,14288.0
2018-02-21 12:50:00,45.22,45.22,45.17,45.17,31852.0,38.1094,38.1094,38.0673,38.0673,31852.0
2018-02-21 12:55:00,45.18,45.18,45.15,45.17,24974.0,38.0757,38.0757,38.0504,38.0673,24974.0
2018-02-21 13:00:00,45.18,45.18,45.12,45.12,23520.0,38.0757,38.0757,38.0251,38.0251,23520.0
2018-02-21 13:05:00,45.12,45.13,45.1,45.1,29928.0,38.0251,38.0335,38.0083,38.0083,29928.0
2018-02-21 13:10:00,45.1,45.1,45.05,45.05,58202.0,38.0083,38.0083,37.9661,37.9661,58202.0
2018-02-21 13:15:00,45.06,45.06,44.96,44.96,103938.0,37.9746,37.9746,37.8903,37.8903,103938.0
2018-02-21 13:20:00,44.96,44.98,44.91,44.92,53010.0,37.8903,37.9071,37.8481,37.8566,53010.0
2018-02-21 13:25:00,44.91,44.96,44.88,44.91,45758.0,37.8481,37.8903,37.8229,37.8481,45758.0
2018-02-21 13:30:00,44.94,44.94,44.9,44.93,37080.0,37.8734,37.8734,37.8397,37.865,37080.0
2018-02-21 13:35:00,44.92,44.98,44.92,44.95,27672.0,37.8566,37.9071,37.8566,37.8818,27672.0
2018-02-21 13:40:00,44.93,44.93,44.88,44.93,10806.0,37.865,37.865,37.8229,37.865,10806.0
2018-02-21 13:45:00,44.93,44.97,44.93,44.95,17174.0,37.865,37.8987,37.865,37.8818,17174.0
2018-02-21 13:50:00,44.93,44.98,44.93,44.95,20590.0,37.865,37.9071,37.865,37.8818,20590.0
2018-02-21 13:55:00,44.95,44.95,44.93,44.94,10860.0,37.8818,37.8818,37.865,37.8734,10860.0
2018-02-21 14:00:00,44.93,45.09,44.92,45.03,39666.0,37.865,37.9998,37.8566,37.9493,39666.0
2018-02-21 14:05:00,45.03,45.09,44.98,44.99,45298.0,37.9493,37.9998,37.9071,37.9156,45298.0
2018-02-21 14:10:00,45.0,45.06,44.95,44.97,29124.0,37.924,37.9746,37.8818,37.8987,29124.0
2018-02-21 14:15:00,44.98,45.04,44.98,45.01,26752.0,37.9071,37.9577,37.9071,37.9324,26752.0
2018-02-21 14:20:00,45.01,45.08,44.97,45.05,29718.0,37.9324,37.9914,37.8987,37.9661,29718.0
2018-02-21 14:25:00,45.05,45.1,45.01,45.01,27796.0,37.9661,38.0083,37.9324,37.9324,27796.0
2018-02-21 14:30:00,45.02,45.05,44.98,45.02,41816.0,37.9408,37.9661,37.9071,37.9408,41816.0
2018-02-21 14:35:00,45.03,45.05,44.99,45.02,26172.0,37.9493,37.9661,37.9156,37.9408,26172.0
2018-02-21 14:40:00,45.02,45.07,45.01,45.03,31454.0,37.9408,37.983,37.9324,37.9493,31454.0
2018-02-21 14:45:00,45.03,45.06,44.96,44.96,40056.0,37.9493,37.9746,37.8903,37.8903,40056.0
2018-02-21 14:50:00,44.95,44.96,44.87,44.94,55400.0,37.8818,37.8903,37.8144,37.8734,55400.0
2018-02-21 14:55:00,44.94,45.0,44.94,44.97,20286.0,37.8734,37.924,37.8734,37.8987,20286.0
2018-02-21 15:00:00,44.96,44.96,44.85,44.85,24668.0,37.8903,37.8903,37.7976,37.7976,24668.0
2018-02-21 15:05:00,44.86,44.88,44.79,44.81,18914.0,37.806,37.8229,37.747,37.7639,18914.0
2018-02-21 15:10:00,44.8,44.84,44.73,44.81,37710.0,37.7554,37.7891,37.6964,37.7639,37710.0
2018-02-21 15:15:00,44.79,44.83,44.75,44.75,64568.0,37.747,37.7807,37.7133,37.7133,64568.0
2018-02-21 15:20:00,44.77,44.79,44.68,44.71,65418.0,37.7302,37.747,37.6543,37.6796,65418.0
2018-02-21 15:25:00,44.7,44.77,44.65,44.74,67280.0,37.6712,37.7302,37.629,37.7049,67280.0
2018-02-21 15:30:00,44.74,44.78,44.7,44.71,74640.0,37.7049,37.7386,37.6712,37.6796,74640.0
2018-02-21 15:35:00,44.72,44.74,44.63,44.63,57610.0,37.688,37.7049,37.6122,37.6122,57610.0
2018-02-21 15:40:00,44.63,44.63,44.56,44.6,77522.0,37.6122,37.6122,37.5532,37.5869,77522.0
2018-02-21 15:45:00,44.6,44.7,44.59,44.63,130296.0,37.5869,37.6712,37.5785,37.6122,130296.0
2018-02-21 15:50:00,44.63,44.65,44.54,44.58,84702.0,37.6122,37.629,37.5363,37.57,84702.0
2018-02-21 15:55:00,44.58,44.59,44.45,44.45,243238.0,37.57,37.5785,37.4605,37.4605,243238.0
2018-02-22 09:30:00,44.6,44.7,44.41,44.61,73066.0,37.5869,37.6712,37.4268,37.5953,73066.0
2018-02-22 09:35:00,44.65,44.77,44.63,44.76,29998.0,37.629,37.7302,37.6122,37.7217,29998.0
2018-02-22 09:40:00,44.74,44.78,44.55,44.57,27546.0,37.7049,37.7386,37.5447,37.5616,27546.0
2018-02-22 09:45:00,44.55,44.6,44.51,44.54,20512.0,37.5447,37.5869,37.511,37.5363,20512.0
2018-02-22 09:50:00,44.54,44.55,44.48,44.49,26396.0,37.5363,37.5447,37.4858,37.4942,26396.0
2018-02-22 09:55:00,44.51,44.6,44.49,44.59,34368.0,37.511,37.5869,37.4942,37.5785,34368.0
2018-02-22 10:00:00,44.6,44.6,44.38,44.42,46092.0,37.5869,37.5869,37.4015,37.4352,46092.0
2018-02-22 10:05:00,44.43,44.48,44.41,44.48,22100.0,37.4436,37.4858,37.4268,37.4858,22100.0
2018-02-22 10:10:00,44.47,44.51,44.44,44.44,22514.0,37.4773,37.511,37.452,37.452,22514.0
2018-02-22 10:15:00,44.44,44.46,44.32,44.33,41346.0,37.452,37.4689,37.3509,37.3593,41346.0
2018-02-22 10:20:00,44.33,44.4,44.32,44.38,19668.0,37.3593,37.4183,37.3509,37.4015,19668.0
2018-02-22 10:25:00,44.37,44.41,44.35,44.36,28036.0,37.3931,37.4268,37.3762,37.3846,28036.0
2018-02-22 10:30:00,44.37,44.37,44.3,44.3,20196.0,37.3931,37.3931,37.3341,37.3341,20196.0
2018-02-22 10:35:00,44.31,44.34,44.3,44.32,18736.0,37.3425,37.3678,37.3341,37.3509,18736.0
2018-02-22 10:40:00,44.33,44.34,44.3,44.32,14776.0,37.3593,37.3678,37.3341,37.3509,14776.0
2018-02-22 10:45:00,44.32,44.38,44.31,44.37,23592.0,37.3509,37.4015,37.3425,37.3931,23592.0
2018-02-22 10:50:00,44.36,44.4,44.28,44.29,47282.0,37.3846,37.4183,37.3172,37.3256,47282.0
2018-02-22 10:55:00,44.3,44.35,44.28,44.34,16366.0,37.3341,37.3762,37.3172,37.3678,16366.0
2018-02-22 11:00:00,44.34,44.35,44.32,44.33,19078.0,37.3678,37.3762,37.3509,37.3593,19078.0
2018-02-22 11:05:00,44.33,44.39,44.33,44.39,17872.0,37.3593,37.4099,37.3593,37.4099,17872.0
2018-02-22 11:10:00,44.38,44.48,44.38,44.47,24594.0,37.4015,37.4858,37.4015,37.4773,24594.0
2018-02-22 11:15:00,44.48,44.52,44.48,44.52,8868.0,37.4858,37.5195,37.4858,37.5195,8868.0
2018-02-22 11:20:00,44.51,44.57,44.5,44.52,10416.0,37.511,37.5616,37.5026,37.5195,10416.0
2018-02-22 11:25:00,44.53,44.58,44.52,44.57,14038.0,37.5279,37.57,37.5195,37.5616,14038.0
2018-02-22 11:30:00,44.55,44.55,44.5,44.5,11646.0,37.5447,37.5447,37.5026,37.5026,11646.0
2018-02-22 11:35:00,44.49,44.52,44.46,44.49,9890.0,37.4942,37.5195,37.4689,37.4942,9890.0
2018-02-22 11:40:00,44.51,44.59,44.51,44.59,13398.0,37.511,37.5785,37.511,37.5785,13398.0
2018-02-22 11:45:00,44.6,44.62,44.59,44.61,15756.0,37.5869,37.6037,37.5785,37.5953,15756.0
2018-02-22 11:50:00,44.6,44.63,44.59,44.6,14208.0,37.5869,37.6122,37.5785,37.5869,14208.0
2018-02-22 11:55:00,44.6,44.69,44.6,44.69,18736.0,37.5869,37.6627,37.5869,37.6627,18736.0
2018-02-22 12:00:00,44.68,44.68,44.63,44.65,20372.0,37.6543,37.6543,37.6122,37.629,20372.0
2018-02-22 12:05:00,44.64,44.65,44.6,44.63,17486.0,37.6206,37.629,37.5869,37.6122,17486.0
2018-02-22 12:10:00,44.63,44.68,44.63,44.67,16336.0,37.6122,37.6543,37.6122,37.6459,16336.0
2018-02-22 12:15:00,44.69,44.74,44.69,44.73,24070.0,37.6627,37.7049,37.6627,37.6964,24070.0
2018-02-22 12:20:00,44.74,44.75,44.68,44.68,20364.0,37.7049,37.7133,37.6543,37.6543,20364.0
2018-02-22 12:25:00,44.68,44.7,44.67,44.67,7960.0,37.6543,37.6712,37.6459,37.6459,7960.0
2018-02-22 12:30:00,44.68,44.69,44.63,44.63,17444.0,37.6543,37.6627,37.6122,37.6122,17444.0
2018-02-22 12:35:00,44.65,44.69,44.65,44.69,12754.0,37.629,37.6627,37.629,37.6627,12754.0
2018-02-22 12:40:00,44.7,44.72,44.69,44.71,14556.0,37.6712,37.688,37.6627,37.6796,14556.0
2018-02-22 12:45:00,44.71,44.71,44.61,44.61,13130.0,37.6796,37.6796,37.5953,37.5953,13130.0
2018-02-22 12:50:00,44.58,44.6,44.55,44.6,9824.0,37.57,37.5869,37.5447,37.5869,9824.0
2018-02-22 12:55:00,44.59,44.6,44.54,44.54,6502.0,37.5785,37.5869,37.5363,37.5363,6502.0
2018-02-22 13:00:00,44.52,44.59,44.52,44.57,13610.0,37.5195,37.5785,37.5195,37.5616,13610.0
2018-02-22 13:05:00,44.57,44.59,44.54,44.55,6494.0,37.5616,37.5785,37.5363,37.5447,6494.0
2018-02-22 13:10:00,44.54,44.55,44.44,44.48,19756.0,37.5363,37.5447,37.452,37.4858,19756.0
2018-02-22 13:15:00,44.46,44.5,44.46,44.46,19430.0,37.4689,37.5026,37.4689,37.4689,19430.0
2018-02-22 13:20:00,44.47,44.52,44.47,44.52,15158.0,37.4773,37.5195,37.4773,37.5195,15158.0
2018-02-22 13:25:00,44.51,44.56,44.51,44.51,13426.0,37.511,37.5532,37.511,37.511,13426.0
2018-02-22 13:30:00,44.52,44.53,44.46,44.47,12336.0,37.5195,37.5279,37.4689,37.4773,12336.0
2018-02-22 13:35:00,44.48,44.52,44.48,44.52,9190.0,37.4858,37.5195,37.4858,37.5195,9190.0
2018-02-22 13:40:00,44.51,44.51,44.48,44.49,12832.0,37.511,37.511,37.4858,37.4942,12832.0
2018-02-22 13:45:00,44.47,44.48,44.4,44.4,16678.0,37.4773,37.4858,37.4183,37.4183,16678.0
2018-02-22 13:50:00,44.41,44.46,44.4,44.46,14632.0,37.4268,37.4689,37.4183,37.4689,14632.0
2018-02-22 13:55:00,44.46,44.47,44.42,44.44,14856.0,37.4689,37.4773,37.4352,37.452,14856.0
2018-02-22 14:00:00,44.43,44.5,44.43,44.5,16762.0,37.4436,37.5026,37.4436,37.5026,16762.0
2018-02-22 14:05:00,44.51,44.51,44.44,44.44,19844.0,37.511,37.511,37.452,37.452,19844.0
2018-02-22 14:10:00,44.43,44.44,44.42,44.43,11292.0,37.4436,37.452,37.4352,37.4436,11292.0
2018-02-22 14:15:00,44.44,44.46,44.41,44.46,27150.0,37.452,37.4689,37.4268,37.4689,27150.0
2018-02-22 14:20:00,44.47,44.47,44.4,44.45,22642.0,37.4773,37.4773,37.4183,37.4605,22642.0
2018-02-22 14:25:00,44.43,44.49,44.42,44.49,16180.0,37.4436,37.4942,37.4352,37.4942,16180.0
2018-02-22 14:30:00,44.49,44.51,44.48,44.49,14850.0,37.4942,37.511,37.4858,37.4942,14850.0
2018-02-22 14:35:00,44.49,44.49,44.43,44.44,15698.0,37.4942,37.4942,37.4436,37.452,15698.0
2018-02-22 14:40:00,44.44,44.44,44.39,44.41,17510.0,37.452,37.452,37.4099,37.4268,17510.0
2018-02-22 14:45:00,44.4,44.4,44.35,44.35,20092.0,37.4183,37.4183,37.3762,37.3762,20092.0
2018-02-22 14:50:00,44.35,44.35,44.27,44.29,21628.0,37.3762,37.3762,37.3088,37.3256,21628.0
2018-02-22 14:55:00,44.27,44.29,44.17,44.17,21384.0,37.3088,37.3256,37.2245,37.2245,21384.0
2018-02-22 15:00:00,44.19,44.23,44.17,44.22,23146.0,37.2414,37.2751,37.2245,37.2666,23146.0
2018-02-22 15:05:00,44.22,44.25,44.2,44.21,24002.0,37.2666,37.2919,37.2498,37.2582,24002.0
2018-02-22 15:10:00,44.2,44.31,44.2,44.31,29674.0,37.2498,37.3425,37.2498,37.3425,29674.0
2018-02-22 15:15:00,44.32,44.32,44.26,44.3,46504.0,37.3509,37.3509,37.3003,37.3341,46504.0
2018-02-22 15:20:00,44.31,44.36,44.29,44.35,43746.0,37.3425,37.3846,37.3256,37.3762,43746.0
2018-02-22 15:25:00,44.34,44.41,44.32,44.35,43282.0,37.3678,37.4268,37.3509,37.3762,43282.0
2018-02-22 15:30:00,44.34,44.38,44.31,44.38,35080.0,37.3678,37.4015,37.3425,37.4015,35080.0
2018-02-22 15:35:00,44.38,44.38,44.32,44.38,56074.0,37.4015,37.4015,37.3509,37.4015,56074.0
2018-02-22 15:40:00,44.38,44.46,44.35,44.37,61760.0,37.4015,37.4689,37.3762,37.3931,61760.0
2018-02-22 15:45:00,44.37,44.37,44.2,44.24,77826.0,37.3931,37.3931,37.2498,37.2835,77826.0
2018-02-22 15:50:00,44.24,44.38,44.23,44.3,94036.0,37.2835,37.4015,37.2751,37.3341,94036.0
2018-02-22 15:55:00,44.31,44.32,44.24,44.27,272946.0,37.3425,37.3509,37.2835,37.3088,272946.0
2018-02-23 09:30:00,44.4,44.52,44.4,44.45,39638.0,37.4183,37.5195,37.4183,37.4605,39638.0
2018-02-23 09:35:00,44.47,44.55,44.46,44.55,24800.0,37.4773,37.5447,37.4689,37.5447,24800.0
2018-02-23 09:40:00,44.53,44.59,44.51,44.54,8842.0,37.5279,37.5785,37.511,37.5363,8842.0
2018-02-23 09:45:00,44.55,44.63,44.55,44.63,20596.0,37.5447,37.6122,37.5447,37.6122,20596.0
2018-02-23 09:50:00,44.63,44.75,44.61,44.75,13658.0,37.6122,37.7133,37.5953,37.7133,13658.0
2018-02-23 09:55:00,44.74,44.74,44.65,44.68,18450.0,37.7049,37.7049,37.629,37.6543,18450.0
2018-02-23 10:00:00,44.69,44.69,44.62,44.64,21822.0,37.6627,37.6627,37.6037,37.6206,21822.0
2018-02-23 10:05:00,44.63,44.63,44.55,44.58,33382.0,37.6122,37.6122,37.5447,37.57,33382.0
2018-02-23 10:10:00,44.58,44.6,44.48,44.49,51338.0,37.57,37.5869,37.4858,37.4942,51338.0
2018-02-23 10:15:00,44.49,44.52,44.43,44.46,13084.0,37.4942,37.5195,37.4436,37.4689,13084.0
2018-02-23 10:20:00,44.47,44.51,44.45,44.51,18472.0,37.4773,37.511,37.4605,37.511,18472.0
2018-02-23 10:25:00,44.52,44.53,44.48,44.49,13600.0,37.5195,37.5279,37.4858,37.4942,13600.0
2018-02-23 10:30:00,44.49,44.54,44.46,44.49,10394.0,37.4942,37.5363,37.4689,37.4942,10394.0
2018-02-23 10:35:00,44.49,44.62,44.47,44.62,21828.0,37.4942,37.6037,37.4773,37.6037,21828.0
2018-02-23 10:40:00,44.62,44.76,44.62,44.76,32598.0,37.6037,37.7217,37.6037,37.7217,32598.0
2018-02-23 10:45:00,44.77,44.77,44.69,44.71,16168.0,37.7302,37.7302,37.6627,37.6796,16168.0
2018-02-23 10:50:00,44.71,44.72,44.66,44.69,11206.0,37.6796,37.688,37.6375,37.6627,11206.0
2018-02-23 10:55:00,44.7,44.74,44.69,44.72,19624.0,37.6712,37.7049,37.6627,37.688,19624.0
2018-02-23 11:00:00,44.72,44.78,44.7,44.77,17154.0,37.688,37.7386,37.6712,37.7302,17154.0
2018-02-23 11:05:00,44.77,44.78,44.73,44.77,20018.0,37.7302,37.7386,37.6964,37.7302,20018.0
2018-02-23 11:10:00,44.77,44.8,44.75,44.79,12876.0,37.7302,37.7554,37.7133,37.747,12876.0
2018-02-23 11:15:00,44.78,44.79,44.63,44.64,26000.0,37.7386,37.747,37.6122,37.6206,26000.0
2018-02-23 11:20:00,44.63,44.66,44.63,44.63,16226.0,37.6122,37.6375,37.6122,37.6122,16226.0
2018-02-23 11:25:00,44.65,44.69,44.63,44.69,22394.0,37.629,37.6627,37.6122,37.6627,22394.0
2018-02-23 11:30:00,44.68,44.74,44.68,44.74,18754.0,37.6543,37.7049,37.6543,37.7049,18754.0
2018-02-23 11:35:00,44.74,44.74,44.68,44.72,30272.0,37.7049,37.7049,37.6543,37.688,30272.0
2018-02-23 11:40:00,44.72,44.72,44.68,44.7,12134.0,37.688,37.688,37.6543,37.6712,12134.0
2018-02-23 11:45:00,44.69,44.73,44.69,44.7,18722.0,37.6627,37.6964,37.6627,37.6712,18722.0
2018-02-23 11:50:00,44.7,44.73,44.68,44.73,19436.0,37.6712,37.6964,37.6543,37.6964,19436.0
2018-02-23 11:55:00,44.74,44.76,44.72,44.76,9668.0,37.7049,37.7217,37.688,37.7217,9668.0
2018-02-23 12:00:00,44.74,44.76,44.74,44.74,10466.0,37.7049,37.7217,37.7049,37.7049,10466.0
2018-02-23 12:05:00,44.74,44.77,44.74,44.74,16926.0,37.7049,37.7302,37.7049,37.7049,16926.0
2018-02-23 12:10:00,44.74,44.81,44.74,44.81,21952.0,37.7049,37.7639,37.7049,37.7639,21952.0
2018-02-23 12:15:00,44.81,44.84,44.79,44.79,24156.0,37.7639,37.7891,37.747,37.747,24156.0
2018-02-23 12:20:00,44.8,44.83,44.77,44.77,40880.0,37.7554,37.7807,37.7302,37.7302,40880.0
2018-02-23 12:25:00,44.77,44.77,44.7,44.7,100318.0,37.7302,37.7302,37.6712,37.6712,100318.0
2018-02-23 12:30:00,44.7,44.7,44.66,44.68,16812.0,37.6712,37.6712,37.6375,37.6543,16812.0
2018-02-23 12:35:00,44.68,44.69,44.65,44.68,14370.0,37.6543,37.6627,37.629,37.6543,14370.0
2018-02-23 12:40:00,44.68,44.69,44.64,44.66,22912.0,37.6543,37.6627,37.6206,37.6375,22912.0
2018-02-23 12:45:00,44.65,44.65,44.62,44.65,7720.0,37.629,37.629,37.6037,37.629,7720.0
2018-02-23 12:50:00,44.64,44.68,44.64,44.68,8038.0,37.6206,37.6543,37.6206,37.6543,8038.0
2018-02-23 12:55:00,44.67,44.69,44.64,44.68,20086.0,37.6459,37.6627,37.6206,37.6543,20086.0
2018-02-23 13:00:00,44.68,44.68,44.63,44.64,16994.0,37.6543,37.6543,37.6122,37.6206,16994.0
2018-02-23 13:05:00,44.63,44.63,44.56,44.56,16378.0,37.6122,37.6122,37.5532,37.5532,16378.0
2018-02-23 13:10:00,44.57,44.6,44.57,44.57,14320.0,37.5616,37.5869,37.5616,37.5616,14320.0
2018-02-23 13:15:00,44.58,44.62,44.58,44.62,5600.0,37.57,37.6037,37.57,37.6037,5600.0
2018-02-23 13:20:00,44.62,44.66,44.62,44.66,16024.0,37.6037,37.6375,37.6037,37.6375,16024.0
2018-02-23 13:25:00,44.66,44.66,44.6,44.6,16566.0,37.6375,37.6375,37.5869,37.5869,16566.0
2018-02-23 13:30:00,44.6,44.62,44.58,44.62,14676.0,37.5869,37.6037,37.57,37.6037,14676.0
2018-02-23 13:35:00,44.62,44.66,44.62,44.66,14036.0,37.6037,37.6375,37.6037,37.6375,14036.0
2018-02-23 13:40:00,44.66,44.66,44.63,44.63,15392.0,37.6375,37.6375,37.6122,37.6122,15392.0
2018-02-23 13:45:00,44.63,44.63,44.59,44.59,18984.0,37.6122,37.6122,37.5785,37.5785,18984.0
2018-02-23 13:50:00,44.59,44.59,44.57,44.57,13888.0,37.5785,37.5785,37.5616,37.5616,13888.0
2018-02-23 13:55:00,44.56,44.59,44.55,44.58,18974.0,37.5532,37.5785,37.5447,37.57,18974.0
2018-02-23 14:00:00,44.58,44.59,44.51,44.53,24172.0,37.57,37.5785,37.511,37.5279,24172.0
2018-02-23 14:05:00,44.52,44.52,44.48,44.52,14688.0,37.5195,37.5195,37.4858,37.5195,14688.0
2018-02-23 14:10:00,44.52,44.54,44.5,44.5,21996.0,37.5195,37.5363,37.5026,37.5026,21996.0
2018-02-23 14:15:00,44.51,44.56,44.49,44.55,18006.0,37.511,37.5532,37.4942,37.5447,18006.0
2018-02-23 14:20:00,44.55,44.55,44.49,44.51,61124.0,37.5447,37.5447,37.4942,37.511,61124.0
2018-02-23 14:25:00,44.51,44.51,44.46,44.46,26822.0,37.511,37.511,37.4689,37.4689,26822.0
2018-02-23 14:30:00,44.47,44.48,44.45,44.48,33740.0,37.4773,37.4858,37.4605,37.4858,33740.0
2018-02-23 14:35:00,44.49,44.5,44.44,44.47,37924.0,37.4942,37.5026,37.452,37.4773,37924.0
2018-02-23 14:40:00,44.47,44.49,44.46,44.48,15200.0,37.4773,37.4942,37.4689,37.4858,15200.0
2018-02-23 14:45:00,44.48,44.57,44.48,44.56,27514.0,37.4858,37.5616,37.4858,37.5532,27514.0
2018-02-23 14:50:00,44.57,44.6,44.56,44.6,34874.0,37.5616,37.5869,37.5532,37.5869,34874.0
2018-02-23 14:55:00,44.6,44.6,44.57,44.6,16406.0,37.5869,37.5869,37.5616,37.5869,16406.0
2018-02-23 15:00:00,44.61,44.7,44.61,44.7,25294.0,37.5953,37.6712,37.5953,37.6712,25294.0
2018-02-23 15:05:00,44.7,44.7,44.63,44.64,40984.0,37.6712,37.6712,37.6122,37.6206,40984.0
2018-02-23 15:10:00,44.65,44.65,44.62,44.63,28550.0,37.629,37.629,37.6037,37.6122,28550.0
2018-02-23 15:15:00,44.64,44.68,44.64,44.68,23092.0,37.6206,37.6543,37.6206,37.6543,23092.0
2018-02-23 15:20:00,44.68,44.75,44.68,44.75,30754.0,37.6543,37.7133,37.6543,37.7133,30754.0
2018-02-23 15:25:00,44.75,44.76,44.73,44.73,53800.0,37.7133,37.7217,37.6964,37.6964,53800.0
2018-02-23 15:30:00,44.73,44.75,44.69,44.69,44342.0,37.6964,37.7133,37.6627,37.6627,44342.0
2018-02-23 15:35:00,44.69,44.73,44.69,44.71,38648.0,37.6627,37.6964,37.6627,37.6796,38648.0
2018-02-23 15:40:00,44.71,44.74,44.68,44.74,70708.0,37.6796,37.7049,37.6543,37.7049,70708.0
2018-02-23 15:45:00,44.74,44.76,44.69,44.71,70988.0,37.7049,37.7217,37.6627,37.6796,70988.0
2018-02-23 15:50:00,44.71,44.73,44.68,44.71,83880.0,37.6796,37.6964,37.6543,37.6796,83880.0
2018-02-23 15:55:00,44.7,44.8,44.68,44.79,149220.0,37.6712,37.7554,37.6543,37.747,149220.0
2018-02-26 09:30:00,44.93,45.18,44.93,45.09,99652.0,37.865,38.0757,37.865,37.9998,99652.0
2018-02-26 09:35:00,45.12,45.27,45.12,45.24,28458.0,38.0251,38.1515,38.0251,38.1262,28458.0
2018-02-26 09:40:00,45.24,45.29,45.06,45.1,22066.0,38.1262,38.1684,37.9746,38.0083,22066.0
2018-02-26 09:45:00,45.1,45.1,44.93,45.02,26264.0,38.0083,38.0083,37.865,37.9408,26264.0
2018-02-26 09:50:00,45.02,45.09,45.02,45.06,16042.0,37.9408,37.9998,37.9408,37.9746,16042.0
2018-02-26 09:55:00,45.05,45.05,44.99,44.99,24324.0,37.9661,37.9661,37.9156,37.9156,24324.0
2018-02-26 10:00:00,44.99,45.01,44.85,44.92,25802.0,37.9156,37.9324,37.7976,37.8566,25802.0
2018-02-26 10:05:00,44.91,44.96,44.85,44.93,16188.0,37.8481,37.8903,37.7976,37.865,16188.0
2018-02-26 10:10:00,44.93,44.94,44.86,44.88,10336.0,37.865,37.8734,37.806,37.8229,10336.0
2018-02-26 10:15:00,44.87,44.91,44.85,44.9,13256.0,37.8144,37.8481,37.7976,37.8397,13256.0
2018-02-26 10:20:00,44.9,44.91,44.86,44.88,17736.0,37.8397,37.8481,37.806,37.8229,17736.0
2018-02-26 10:25:00,44.89,44.9,44.83,44.87,11400.0,37.8313,37.8397,37.7807,37.8144,11400.0
2018-02-26 10:30:00,44.85,44.88,44.83,44.87,13538.0,37.7976,37.8229,37.7807,37.8144,13538.0
2018-02-26 10:35:00,44.87,44.94,44.85,44.93,26650.0,37.8144,37.8734,37.7976,37.865,26650.0
2018-02-26 10:40:00,44.93,44.96,44.9,44.91,18254.0,37.865,37.8903,37.8397,37.8481,18254.0
2018-02-26 10:45:00,44.92,44.92,44.76,44.76,27178.0,37.8566,37.8566,37.7217,37.7217,27178.0
2018-02-26 10:50:00,44.76,44.76,44.68,44.75,29252.0,37.7217,37.7217,37.6543,37.7133,29252.0
2018-02-26 10:55:00,44.74,44.74,44.67,44.7,23284.0,37.7049,37.7049,37.6459,37.6712,23284.0
2018-02-26 11:00:00,44.69,44.8,44.67,44.79,22212.0,37.6627,37.7554,37.6459,37.747,22212.0
2018-02-26 11:05:00,44.79,44.9,44.79,44.9,22964.0,37.747,37.8397,37.747,37.8397,22964.0
2018-02-26 11:10:00,44.88,44.92,44.88,44.89,20890.0,37.8229,37.8566,37.8229,37.8313,20890.0
2018-02-26 11:15:00,44.9,44.93,44.88,44.93,20860.0,37.8397,37.865,37.8229,37.865,20860.0
2018-02-26 11:20:00,44.92,44.98,44.91,44.94,23160.0,37.8566,37.9071,37.8481,37.8734,23160.0
2018-02-26 11:25:00,44.94,44.95,44.91,44.94,12482.0,37.8734,37.8818,37.8481,37.8734,12482.0
2018-02-26 11:30:00,44.93,44.95,44.9,44.9,13096.0,37.865,37.8818,37.8397,37.8397,13096.0
2018-02-26 11:35:00,44.91,44.92,44.84,44.84,12952.0,37.8481,37.8566,37.7891,37.7891,12952.0
2018-02-26 11:40:00,44.83,44.91,44.83,44.91,11932.0,37.7807,37.8481,37.7807,37.8481,11932.0
2018-02-26 11:45:00,44.91,44.96,44.91,44.95,14254.0,37.8481,37.8903,37.8481,37.8818,14254.0
2018-02-26 11:50:00,44.96,44.98,44.94,44.95,11256.0,37.8903,37.9071,37.8734,37.8818,11256.0
2018-02-26 11:55:00,44.95,44.98,44.94,44.96,14150.0,37.8818,37.9071,37.8734,37.8903,14150.0
2018-02-26 12:00:00,44.96,45.02,44.95,45.01,8150.0,37.8903,37.9408,37.8818,37.9324,8150.0
2018-02-26 12:05:00,45.01,45.06,45.01,45.04,22978.0,37.9324,37.9746,37.9324,37.9577,22978.0
2018-02-26 12:10:00,45.05,45.09,45.04,45.05,19984.0,37.9661,37.9998,37.9577,37.9661,19984.0
2018-02-26 12:15:00,45.06,45.08,45.05,45.07,13302.0,37.9746,37.9914,37.9661,37.983,13302.0
2018-02-26 12:20:00,45.08,45.1,45.07,45.1,10750.0,37.9914,38.0083,37.983,38.0083,10750.0
2018-02-26 12:25:00,45.1,45.13,45.1,45.12,15380.0,38.0083,38.0335,38.0083,38.0251,15380.0
2018-02-26 12:30:00,45.12,45.12,45.06,45.07,9422.0,38.0251,38.0251,37.9746,37.983,9422.0
2018-02-26 12:35:00,45.07,45.08,45.05,45.05,10730.0,37.983,37.9914,37.9661,37.9661,10730.0
2018-02-26 12:40:00,45.05,45.05,45.02,45.04,16454.0,37.9661,37.9661,37.9408,37.9577,16454.0
2018-02-26 12:45:00,45.04,45.12,45.04,45.12,19770.0,37.9577,38.0251,37.9577,38.0251,19770.0
2018-02-26 12:50:00,45.12,45.13,45.08,45.09,15080.0,38.0251,38.0335,37.9914,37.9998,15080.0
2018-02-26 12:55:00,45.09,45.12,45.05,45.06,18250.0,37.9998,38.0251,37.9661,37.9746,18250.0
2018-02-26 13:00:00,45.06,45.1,45.05,45.1,12520.0,37.9746,38.0083,37.9661,38.0083,12520.0
2018-02-26 13:05:00,45.1,45.15,45.1,45.15,27662.0,38.0083,38.0504,38.0083,38.0504,27662.0
2018-02-26 13:10:00,45.15,45.2,45.14,45.19,25494.0,38.0504,38.0925,38.042,38.0841,25494.0
2018-02-26 13:15:00,45.19,45.19,45.16,45.16,20484.0,38.0841,38.0841,38.0588,38.0588,20484.0
2018-02-26 13:20:00,45.16,45.26,45.16,45.26,56846.0,38.0588,38.1431,38.0588,38.1431,56846.0
2018-02-26 13:25:00,45.24,45.26,45.22,45.23,17718.0,38.1262,38.1431,38.1094,38.1178,17718.0
2018-02-26 13:30:00,45.24,45.25,45.22,45.23,25434.0,38.1262,38.1347,38.1094,38.1178,25434.0
2018-02-26 13:35:00,45.23,45.24,45.21,45.24,20502.0,38.1178,38.1262,38.101,38.1262,20502.0
2018-02-26 13:40:00,45.24,45.27,45.24,45.27,27824.0,38.1262,38.1515,38.1262,38.1515,27824.0
2018-02-26 13:45:00,45.27,45.27,45.23,45.23,37090.0,38.1515,38.1515,38.1178,38.1178,37090.0
2018-02-26 13:50:00,45.22,45.25,45.22,45.23,25378.0,38.1094,38.1347,38.1094,38.1178,25378.0
2018-02-26 13:55:00,45.24,45.27,45.23,45.27,20814.0,38.1262,38.1515,38.1178,38.1515,20814.0
2018-02-26 14:00:00,45.26,45.31,45.26,45.3,41214.0,38.1431,38.1852,38.1431,38.1768,41214.0
2018-02-26 14:05:00,45.3,45.31,45.26,45.29,29958.0,38.1768,38.1852,38.1431,38.1684,29958.0
2018-02-26 14:10:00,45.27,45.28,45.25,45.26,22172.0,38.1515,38.16,38.1347,38.1431,22172.0
2018-02-26 14:15:00,45.26,45.26,45.23,45.23,35046.0,38.1431,38.1431,38.1178,38.1178,35046.0
2018-02-26 14:20:00,45.24,45.26,45.24,45.24,31726.0,38.1262,38.1431,38.1262,38.1262,31726.0
2018-02-26 14:25:00,45.24,45.24,45.19,45.19,31056.0,38.1262,38.1262,38.0841,38.0841,31056.0
2018-02-26 14:30:00,45.19,45.22,45.17,45.22,28762.0,38.0841,38.1094,38.0673,38.1094,28762.0
2018-02-26 14:35:00,45.22,45.23,45.19,45.19,29976.0,38.1094,38.1178,38.0841,38.0841,29976.0
2018-02-26 14:40:00,45.18,45.2,45.18,45.19,18992.0,38.0757,38.0925,38.0757,38.0841,18992.0
2018-02-26 14:45:00,45.19,45.24,45.19,45.24,33204.0,38.0841,38.1262,38.0841,38.1262,33204.0
2018-02-26 14:50:00,45.23,45.27,45.19,45.27,34570.0,38.1178,38.1515,38.0841,38.1515,34570.0
2018-02-26 14:55:00,45.27,45.3,45.27,45.28,21146.0,38.1515,38.1768,38.1515,38.16,21146.0
2018-02-26 15:00:00,45.28,45.32,45.27,45.32,28906.0,38.16,38.1937,38.1515,38.1937,28906.0
2018-02-26 15:05:00,45.31,45.36,45.31,45.34,29716.0,38.1852,38.2274,38.1852,38.2105,29716.0
2018-02-26 15:10:00,45.34,45.35,45.33,45.35,22500.0,38.2105,38.219,38.2021,38.219,22500.0
2018-02-26 15:15:00,45.34,45.34,45.3,45.33,38894.0,38.2105,38.2105,38.1768,38.2021,38894.0
2018-02-26 15:20:00,45.33,45.34,45.32,45.34,39868.0,38.2021,38.2105,38.1937,38.2105,39868.0
2018-02-26 15:25:00,45.33,45.38,45.33,45.38,33340.0,38.2021,38.2442,38.2021,38.2442,33340.0
2018-02-26 15:30:00,45.38,45.38,45.34,45.35,43722.0,38.2442,38.2442,38.2105,38.219,43722.0
2018-02-26 15:35:00,45.35,45.36,45.32,45.36,41094.0,38.219,38.2274,38.1937,38.2274,41094.0
2018-02-26 15:40:00,45.37,45.38,45.31,45.31,65294.0,38.2358,38.2442,38.1852,38.1852,65294.0
2018-02-26 15:45:00,45.31,45.35,45.3,45.31,109508.0,38.1852,38.219,38.1768,38.1852,109508.0
2018-02-26 15:50:00,45.31,45.34,45.3,45.31,77852.0,38.1852,38.2105,38.1768,38.1852,77852.0
2018-02-26 15:55:00,45.31,45.4,45.3,45.38,237728.0,38.1852,38.2611,38.1768,38.2442,237728.0
2018-02-27 09:30:00,45.31,45.41,45.25,45.34,64696.0,38.1852,38.2695,38.1347,38.2105,64696.0
2018-02-27 09:35:00,45.39,45.53,45.39,45.52,45092.0,38.2527,38.3706,38.2527,38.3622,45092.0
2018-02-27 09:40:00,45.53,45.6,45.49,45.52,142266.0,38.3706,38.4296,38.3369,38.3622,142266.0
2018-02-27 09:45:00,45.48,45.62,45.38,45.57,25480.0,38.3285,38.4465,38.2442,38.4044,25480.0
2018-02-27 09:50:00,45.58,45.58,45.47,45.55,38058.0,38.4128,38.4128,38.3201,38.3875,38058.0
2018-02-27 09:55:00,45.54,45.63,45.54,45.57,55034.0,38.3791,38.4549,38.3791,38.4044,55034.0
2018-02-27 10:00:00,45.56,45.57,45.43,45.48,51394.0,38.3959,38.4044,38.2864,38.3285,51394.0
2018-02-27 10:05:00,45.47,45.49,45.41,45.44,41572.0,38.3201,38.3369,38.2695,38.2948,41572.0
2018-02-27 10:10:00,45.44,45.51,45.4,45.46,41494.0,38.2948,38.3538,38.2611,38.3117,41494.0
2018-02-27 10:15:00,45.47,45.47,45.36,45.43,37712.0,38.3201,38.3201,38.2274,38.2864,37712.0
2018-02-27 10:20:00,45.43,45.48,45.37,45.43,48862.0,38.2864,38.3285,38.2358,38.2864,48862.0
2018-02-27 10:25:00,45.42,45.52,45.42,45.46,37198.0,38.2779,38.3622,38.2779,38.3117,37198.0
2018-02-27 10:30:00,45.46,45.51,45.38,45.38,29100.0,38.3117,38.3538,38.2442,38.2442,29100.0
2018-02-27 10:35:00,45.36,45.4,45.27,45.3,38904.0,38.2274,38.2611,38.1515,38.1768,38904.0
2018-02-27 10:40:00,45.31,45.31,45.23,45.23,57644.0,38.1852,38.1852,38.1178,38.1178,57644.0
2018-02-27 10:45:00,45.23,45.29,45.2,45.21,54738.0,38.1178,38.1684,38.0925,38.101,54738.0
2018-02-27 10:50:00,45.22,45.26,45.15,45.16,40720.0,38.1094,38.1431,38.0504,38.0588,40720.0
2018-02-27 10:55:00,45.15,45.19,45.1,45.15,64566.0,38.0504,38.0841,38.0083,38.0504,64566.0
2018-02-27 11:00:00,45.13,45.16,45.09,45.11,39448.0,38.0335,38.0588,37.9998,38.0167,39448.0
2018-02-27 11:05:00,45.11,45.13,45.07,45.13,35456.0,38.0167,38.0335,37.983,38.0335,35456.0
2018-02-27 11:10:00,45.13,45.22,45.13,45.14,26652.0,38.0335,38.1094,38.0335,38.042,26652.0
2018-02-27 11:15:00,45.16,45.19,45.12,45.12,30346.0,38.0588,38.0841,38.0251,38.0251,30346.0
2018-02-27 11:20:00,45.1,45.13,45.07,45.11,42630.0,38.0083,38.0335,37.983,38.0167,42630.0
2018-02-27 11:25:00,45.1,45.12,44.99,45.1,73192.0,38.0083,38.0251,37.9156,38.0083,73192.0
2018-02-27 11:30:00,45.1,45.22,45.09,45.16,29120.0,38.0083,38.1094,37.9998,38.0588,29120.0
2018-02-27 11:35:00,45.13,45.17,45.04,45.04,34830.0,38.0335,38.0673,37.9577,37.9577,34830.0
2018-02-27 11:40:00,45.03,45.07,44.99,45.02,31066.0,37.9493,37.983,37.9156,37.9408,31066.0
2018-02-27 11:45:00,45.04,45.13,45.02,45.09,52250.0,37.9577,38.0335,37.9408,37.9998,52250.0
2018-02-27 11:50:00,45.09,45.09,45.02,45.06,19212.0,37.9998,37.9998,37.9408,37.9746,19212.0
2018-02-27 11:55:00,45.07,45.08,44.93,44.98,34002.0,37.983,37.9914,37.865,37.9071,34002.0
2018-02-27 12:00:00,44.97,45.08,44.97,45.02,19366.0,37.8987,37.9914,37.8987,37.9408,19366.0
2018-02-27 12:05:00,45.04,45.16,45.04,45.16,26026.0,37.9577,38.0588,37.9577,38.0588,26026.0
2018-02-27 12:10:00,45.14,45.2,45.13,45.15,20810.0,38.042,38.0925,38.0335,38.0504,20810.0
2018-02-27 12:15:00,45.15,45.15,45.07,45.08,20662.0,38.0504,38.0504,37.983,37.9914,20662.0
2018-02-27 12:20:00,45.08,45.08,44.98,45.02,25360.0,37.9914,37.9914,37.9071,37.9408,25360.0
2018-02-27 12:25:00,45.02,45.08,45.01,45.07,20466.0,37.9408,37.9914,37.9324,37.983,20466.0
2018-02-27 12:30:00,45.07,45.15,45.06,45.13,20214.0,37.983,38.0504,37.9746,38.0335,20214.0
2018-02-27 12:35:00,45.13,45.14,45.1,45.13,18352.0,38.0335,38.042,38.0083,38.0335,18352.0
2018-02-27 12:40:00,45.13,45.16,45.12,45.15,22620.0,38.0335,38.0588,38.0251,38.0504,22620.0
2018-02-27 12:45:00,45.16,45.18,45.13,45.16,18824.0,38.0588,38.0757,38.0335,38.0588,18824.0
2018-02-27 12:50:00,45.18,45.29,45.18,45.27,31338.0,38.0757,38.1684,38.0757,38.1515,31338.0
2018-02-27 12:55:00,45.27,45.29,45.24,45.29,20356.0,38.1515,38.1684,38.1262,38.1684,20356.0
2018-02-27 13:00:00,45.29,45.29,45.24,45.26,19800.0,38.1684,38.1684,38.1262,38.1431,19800.0
2018-02-27 13:05:00,45.26,45.35,45.26,45.33,33388.0,38.1431,38.219,38.1431,38.2021,33388.0
2018-02-27 13:10:00,45.35,45.37,45.31,45.31,18518.0,38.219,38.2358,38.1852,38.1852,18518.0
2018-02-27 13:15:00,45.3,45.35,45.3,45.35,13406.0,38.1768,38.219,38.1768,38.219,13406.0
2018-02-27 13:20:00,45.35,45.38,45.32,45.33,21190.0,38.219,38.2442,38.1937,38.2021,21190.0
2018-02-27 13:25:00,45.33,45.35,45.31,45.31,14418.0,38.2021,38.219,38.1852,38.1852,14418.0
2018-02-27 13:30:00,45.31,45.31,45.22,45.26,26680.0,38.1852,38.1852,38.1094,38.1431,26680.0
2018-02-27 13:35:00,45.24,45.26,45.22,45.25,17038.0,38.1262,38.1431,38.1094,38.1347,17038.0
2018-02-27 13:40:00,45.24,45.24,45.2,45.24,21434.0,38.1262,38.1262,38.0925,38.1262,21434.0
2018-02-27 13:45:00,45.24,45.26,45.19,45.19,21800.0,38.1262,38.1431,38.0841,38.0841,21800.0
2018-02-27 13:50:00,45.19,45.23,45.17,45.21,20148.0,38.0841,38.1178,38.0673,38.101,20148.0
2018-02-27 13:55:00,45.21,45.23,45.17,45.22,24914.0,38.101,38.1178,38.0673,38.1094,24914.0
2018-02-27 14:00:00,45.23,45.26,45.19,45.21,22826.0,38.1178,38.1431,38.0841,38.101,22826.0
2018-02-27 14:05:00,45.21,45.21,45.14,45.17,27656.0,38.101,38.101,38.042,38.0673,27656.0
2018-02-27 14:10:00,45.17,45.2,45.13,45.17,22096.0,38.0673,38.0925,38.0335,38.0673,22096.0
2018-02-27 14:15:00,45.19,45.22,45.15,45.19,33992.0,38.0841,38.1094,38.0504,38.0841,33992.0
2018-02-27 14:20:00,45.19,45.24,45.16,45.16,26482.0,38.0841,38.1262,38.0588,38.0588,26482.0
2018-02-27 14:25:00,45.15,45.24,45.15,45.24,20512.0,38.0504,38.1262,38.0504,38.1262,20512.0
2018-02-27 14:30:00,45.23,45.35,45.2,45.35,32558.0,38.1178,38.219,38.0925,38.219,32558.0
2018-02-27 14:35:00,45.34,45.35,45.3,45.32,23044.0,38.2105,38.219,38.1768,38.1937,23044.0
2018-02-27 14:40:00,45.32,45.33,45.24,45.25,31098.0,38.1937,38.2021,38.1262,38.1347,31098.0
2018-02-27 14:45:00,45.25,45.25,45.18,45.2,25208.0,38.1347,38.1347,38.0757,38.0925,25208.0
2018-02-27 14:50:00,45.21,45.27,45.21,45.26,14400.0,38.101,38.1515,38.101,38.1431,14400.0
2018-02-27 14:55:00,45.26,45.32,45.26,45.29,28722.0,38.1431,38.1937,38.1431,38.1684,28722.0
2018-02-27 15:00:00,45.27,45.32,45.23,45.24,42132.0,38.1515,38.1937,38.1178,38.1262,42132.0
2018-02-27 15:05:00,45.24,45.26,45.2,45.2,38820.0,38.1262,38.1431,38.0925,38.0925,38820.0
2018-02-27 15:10:00,45.19,45.25,45.18,45.21,35874.0,38.0841,38.1347,38.0757,38.101,35874.0
2018-02-27 15:15:00,45.22,45.27,45.2,45.24,42670.0,38.1094,38.1515,38.0925,38.1262,42670.0
2018-02-27 15:20:00,45.24,45.29,45.21,45.24,40698.0,38.1262,38.1684,38.101,38.1262,40698.0
2018-02-27 15:25:00,45.24,45.3,45.23,45.28,38700.0,38.1262,38.1768,38.1178,38.16,38700.0
2018-02-27 15:30:00,45.29,45.31,45.27,45.27,52582.0,38.1684,38.1852,38.1515,38.1515,52582.0
2018-02-27 15:35:00,45.29,45.3,45.22,45.29,52610.0,38.1684,38.1768,38.1094,38.1684,52610.0
2018-02-27 15:40:00,45.29,45.29,45.19,45.2,92516.0,38.1684,38.1684,38.0841,38.0925,92516.0
2018-02-27 15:45:00,45.19,45.29,45.18,45.25,106188.0,38.0841,38.1684,38.0757,38.1347,106188.0
2018-02-27 15:50:00,45.24,45.24,45.1,45.13,93990.0,38.1262,38.1262,38.0083,38.0335,93990.0
2018-02-27 15:55:00,45.13,45.13,44.99,44.99,241306.0,38.0335,38.0335,37.9156,37.9156,241306.0
2018-02-28 09:30:00,45.17,45.3,45.15,45.3,68012.0,38.0673,38.1768,38.0504,38.1768,68012.0
2018-02-28 09:35:00,45.32,45.38,45.26,45.26,33336.0,38.1937,38.2442,38.1431,38.1431,33336.0
2018-02-28 09:40:00,45.26,45.29,45.19,45.27,30906.0,38.1431,38.1684,38.0841,38.1515,30906.0
2018-02-28 09:45:00,45.29,45.35,45.27,45.28,14666.0,38.1684,38.219,38.1515,38.16,14666.0
2018-02-28 09:50:00,45.27,45.34,45.24,45.34,9706.0,38.1515,38.2105,38.1262,38.2105,9706.0
2018-02-28 09:55:00,45.34,45.38,45.3,45.38,14308.0,38.2105,38.2442,38.1768,38.2442,14308.0
2018-02-28 10:00:00,45.38,45.4,45.3,45.3,41358.0,38.2442,38.2611,38.1768,38.1768,41358.0
2018-02-28 10:05:00,45.3,45.32,45.21,45.27,38020.0,38.1768,38.1937,38.101,38.1515,38020.0
2018-02-28 10:10:00,45.26,45.35,45.26,45.35,25158.0,38.1431,38.219,38.1431,38.219,25158.0
2018-02-28 10:15:00,45.35,45.43,45.34,45.4,25612.0,38.219,38.2864,38.2105,38.2611,25612.0
2018-02-28 10:20:00,45.41,45.46,45.38,45.45,56600.0,38.2695,38.3117,38.2442,38.3032,56600.0
2018-02-28 10:25:00,45.44,45.44,45.35,45.41,26870.0,38.2948,38.2948,38.219,38.2695,26870.0
2018-02-28 10:30:00,45.41,45.45,45.39,45.42,44190.0,38.2695,38.3032,38.2527,38.2779,44190.0
2018-02-28 10:35:00,45.41,45.42,45.35,45.37,72772.0,38.2695,38.2779,38.219,38.2358,72772.0
2018-02-28 10:40:00,45.36,45.38,45.21,45.22,19248.0,38.2274,38.2442,38.101,38.1094,19248.0
2018-02-28 10:45:00,45.23,45.26,45.13,45.17,19500.0,38.1178,38.1431,38.0335,38.0673,19500.0
2018-02-28 10:50:00,45.2,45.21,45.1,45.1,12084.0,38.0925,38.101,38.0083,38.0083,12084.0
2018-02-28 10:55:00,45.1,45.16,45.05,45.15,40962.0,38.0083,38.0588,37.9661,38.0504,40962.0
2018-02-28 11:00:00,45.17,45.19,45.13,45.18,20512.0,38.0673,38.0841,38.0335,38.0757,20512.0
2018-02-28 11:05:00,45.19,45.21,45.11,45.11,20020.0,38.0841,38.101,38.0167,38.0167,20020.0
2018-02-28 11:10:00,45.11,45.16,45.09,45.14,15738.0,38.0167,38.0588,37.9998,38.042,15738.0
2018-02-28 11:15:00,45.14,45.27,45.14,45.27,25608.0,38.042,38.1515,38.042,38.1515,25608.0
2018-02-28 11:20:00,45.26,45.26,45.19,45.19,22484.0,38.1431,38.1431,38.0841,38.0841,22484.0
2018-02-28 11:25:00,45.19,45.24,45.15,45.23,17030.0,38.0841,38.1262,38.0504,38.1178,17030.0
2018-02-28 11:30:00,45.24,45.24,45.14,45.14,19600.0,38.1262,38.1262,38.042,38.042,19600.0
2018-02-28 11:35:00,45.14,45.21,45.13,45.18,14440.0,38.042,38.101,38.0335,38.0757,14440.0
2018-02-28 11:40:00,45.18,45.22,45.17,45.21,15120.0,38.0757,38.1094,38.0673,38.101,15120.0
2018-02-28 11:45:00,45.2,45.21,45.13,45.18,18298.0,38.0925,38.101,38.0335,38.0757,18298.0
2018-02-28 11:50:00,45.19,45.24,45.16,45.18,18110.0,38.0841,38.1262,38.0588,38.0757,18110.0
2018-02-28 11:55:00,45.19,45.24,45.19,45.24,13928.0,38.0841,38.1262,38.0841,38.1262,13928.0
2018-02-28 12:00:00,45.25,45.25,45.2,45.2,16800.0,38.1347,38.1347,38.0925,38.0925,16800.0
2018-02-28 12:05:00,45.21,45.25,45.21,45.25,12706.0,38.101,38.1347,38.101,38.1347,12706.0
2018-02-28 12:10:00,45.24,45.25,45.22,45.22,18782.0,38.1262,38.1347,38.1094,38.1094,18782.0
2018-02-28 12:15:00,45.23,45.24,45.18,45.19,39286.0,38.1178,38.1262,38.0757,38.0841,39286.0
2018-02-28 12:20:00,45.17,45.18,45.13,45.16,12352.0,38.0673,38.0757,38.0335,38.0588,12352.0
2018-02-28 12:25:00,45.17,45.19,45.13,45.13,14332.0,38.0673,38.0841,38.0335,38.0335,14332.0
2018-02-28 12:30:00,45.13,45.19,45.1,45.18,13360.0,38.0335,38.0841,38.0083,38.0757,13360.0
2018-02-28 12:35:00,45.18,45.24,45.18,45.23,9500.0,38.0757,38.1262,38.0757,38.1178,9500.0
2018-02-28 12:40:00,45.23,45.25,45.22,45.25,10966.0,38.1178,38.1347,38.1094,38.1347,10966.0
2018-02-28 12:45:00,45.24,45.29,45.24,45.27,11696.0,38.1262,38.1684,38.1262,38.1515,11696.0
2018-02-28 12:50:00,45.27,45.28,45.23,45.24,14928.0,38.1515,38.16,38.1178,38.1262,14928.0
2018-02-28 12:55:00,45.24,45.24,45.22,45.24,9378.0,38.1262,38.1262,38.1094,38.1262,9378.0
2018-02-28 13:00:00,45.24,45.24,45.18,45.19,13090.0,38.1262,38.1262,38.0757,38.0841,13090.0
2018-02-28 13:05:00,45.19,45.22,45.18,45.2,7240.0,38.0841,38.1094,38.0757,38.0925,7240.0
2018-02-28 13:10:00,45.2,45.24,45.2,45.22,21452.0,38.0925,38.1262,38.0925,38.1094,21452.0
2018-02-28 13:15:00,45.24,45.24,45.21,45.23,20680.0,38.1262,38.1262,38.101,38.1178,20680.0
2018-02-28 13:20:00,45.23,45.25,45.22,45.25,8062.0,38.1178,38.1347,38.1094,38.1347,8062.0
2018-02-28 13:25:00,45.24,45.26,45.22,45.23,19378.0,38.1262,38.1431,38.1094,38.1178,19378.0
2018-02-28 13:30:00,45.23,45.23,45.18,45.2,23812.0,38.1178,38.1178,38.0757,38.0925,23812.0
2018-02-28 13:35:00,45.21,45.22,45.2,45.21,7012.0,38.101,38.1094,38.0925,38.101,7012.0
2018-02-28 13:40:00,45.2,45.24,45.19,45.22,21082.0,38.0925,38.1262,38.0841,38.1094,21082.0
2018-02-28 13:45:00,45.23,45.23,45.15,45.15,24232.0,38.1178,38.1178,38.0504,38.0504,24232.0
2018-02-28 13:50:00,45.15,45.17,45.13,45.16,15258.0,38.0504,38.0673,38.0335,38.0588,15258.0
2018-02-28 13:55:00,45.17,45.21,45.16,45.21,9544.0,38.0673,38.101,38.0588,38.101,9544.0
2018-02-28 14:00:00,45.2,45.24,45.2,45.21,23336.0,38.0925,38.1262,38.0925,38.101,23336.0
2018-02-28 14:05:00,45.2,45.21,45.19,45.19,22900.0,38.0925,38.101,38.0841,38.0841,22900.0
2018-02-28 14:10:00,45.19,45.2,45.16,45.18,20208.0,38.0841,38.0925,38.0588,38.0757,20208.0
2018-02-28 14:15:00,45.19,45.21,45.17,45.19,16584.0,38.0841,38.101,38.0673,38.0841,16584.0
2018-02-28 14:20:00,45.2,45.2,45.16,45.18,18894.0,38.0925,38.0925,38.0588,38.0757,18894.0
2018-02-28 14:25:00,45.17,45.2,45.15,45.16,20304.0,38.0673,38.0925,38.0504,38.0588,20304.0
2018-02-28 14:30:00,45.15,45.15,45.07,45.07,25982.0,38.0504,38.0504,37.983,37.983,25982.0
2018-02-28 14:35:00,45.06,45.1,45.05,45.05,18078.0,37.9746,38.0083,37.9661,37.9661,18078.0
2018-02-28 14:40:00,45.05,45.09,45.04,45.04,22704.0,37.9661,37.9998,37.9577,37.9577,22704.0
2018-02-28 14:45:00,45.03,45.03,44.98,44.98,39718.0,37.9493,37.9493,37.9071,37.9071,39718.0
2018-02-28 14:50:00,44.97,44.97,44.92,44.95,21440.0,37.8987,37.8987,37.8566,37.8818,21440.0
2018-02-28 14:55:00,44.95,44.95,44.87,44.88,22014.0,37.8818,37.8818,37.8144,37.8229,22014.0
2018-02-28 15:00:00,44.88,44.91,44.83,44.86,28662.0,37.8229,37.8481,37.7807,37.806,28662.0
2018-02-28 15:05:00,44.87,44.94,44.87,44.94,25756.0,37.8144,37.8734,37.8144,37.8734,25756.0
2018-02-28 15:10:00,44.93,44.93,44.85,44.9,20188.0,37.865,37.865,37.7976,37.8397,20188.0
2018-02-28 15:15:00,44.9,44.9,44.76,44.78,36862.0,37.8397,37.8397,37.7217,37.7386,36862.0
2018-02-28 15:20:00,44.77,44.78,44.69,44.71,30884.0,37.7302,37.7386,37.6627,37.6796,30884.0
2018-02-28 15:25:00,44.69,44.74,44.68,44.7,30130.0,37.6627,37.7049,37.6543,37.6712,30130.0
2018-02-28 15:30:00,44.71,44.71,44.64,44.66,46340.0,37.6796,37.6796,37.6206,37.6375,46340.0
2018-02-28 15:35:00,44.66,44.73,44.63,44.73,52534.0,37.6375,37.6964,37.6122,37.6964,52534.0
2018-02-28 15:40:00,44.73,44.73,44.63,44.66,34236.0,37.6964,37.6964,37.6122,37.6375,34236.0
2018-02-28 15:45:00,44.65,44.65,44.44,44.47,151070.0,37.629,37.629,37.452,37.4773,151070.0
2018-02-28 15:50:00,44.47,44.51,44.44,44.46,96902.0,37.4773,37.511,37.452,37.4689,96902.0
2018-02-28 15:55:00,44.46,44.57,44.43,44.43,282092.0,37.4689,37.5616,37.4436,37.4436,282092.0
2018-03-01 09:30:00,44.52,44.59,44.5,44.58,55648.0,37.5195,37.5785,37.5026,37.57,55648.0
2018-03-01 09:35:00,44.6,44.6,44.45,44.55,19302.0,37.5869,37.5869,37.4605,37.5447,19302.0
2018-03-01 09:40:00,44.52,44.56,44.49,44.56,6436.0,37.5195,37.5532,37.4942,37.5532,6436.0
2018-03-01 09:45:00,44.57,44.63,44.52,44.6,22982.0,37.5616,37.6122,37.5195,37.5869,22982.0
2018-03-01 09:50:00,44.55,44.63,44.53,44.6,10308.0,37.5447,37.6122,37.5279,37.5869,10308.0
2018-03-01 09:55:00,44.62,44.64,44.56,44.58,14870.0,37.6037,37.6206,37.5532,37.57,14870.0
2018-03-01 10:00:00,44.56,44.66,44.49,44.52,29632.0,37.5532,37.6375,37.4942,37.5195,29632.0
2018-03-01 10:05:00,44.52,44.55,44.41,44.51,20940.0,37.5195,37.5447,37.4268,37.511,20940.0
2018-03-01 10:10:00,44.49,44.51,44.42,44.51,25592.0,37.4942,37.511,37.4352,37.511,25592.0
2018-03-01 10:15:00,44.55,44.63,44.52,44.61,27058.0,37.5447,37.6122,37.5195,37.5953,27058.0
2018-03-01 10:20:00,44.62,44.65,44.52,44.65,27290.0,37.6037,37.629,37.5195,37.629,27290.0
2018-03-01 10:25:00,44.64,44.73,44.6,44.7,27164.0,37.6206,37.6964,37.5869,37.6712,27164.0
2018-03-01 10:30:00,44.72,44.77,44.67,44.77,55188.0,37.688,37.7302,37.6459,37.7302,55188.0
2018-03-01 10:35:00,44.77,44.85,44.73,44.82,65038.0,37.7302,37.7976,37.6964,37.7723,65038.0
2018-03-01 10:40:00,44.82,44.9,44.77,44.79,31250.0,37.7723,37.8397,37.7302,37.747,31250.0
2018-03-01 10:45:00,44.81,44.84,44.74,44.77,21388.0,37.7639,37.7891,37.7049,37.7302,21388.0
2018-03-01 10:50:00,44.79,44.79,44.69,44.73,11700.0,37.747,37.747,37.6627,37.6964,11700.0
2018-03-01 10:55:00,44.73,44.75,44.64,44.66,13808.0,37.6964,37.7133,37.6206,37.6375,13808.0
2018-03-01 11:00:00,44.67,44.71,44.6,44.65,15112.0,37.6459,37.6796,37.5869,37.629,15112.0
2018-03-01 11:05:00,44.65,44.7,44.62,44.7,17628.0,37.629,37.6712,37.6037,37.6712,17628.0
2018-03-01 11:10:00,44.7,44.7,44.57,44.6,18626.0,37.6712,37.6712,37.5616,37.5869,18626.0
2018-03-01 11:15:00,44.62,44.63,44.56,44.61,25320.0,37.6037,37.6122,37.5532,37.5953,25320.0
2018-03-01 11:20:00,44.63,44.65,44.58,44.58,11996.0,37.6122,37.629,37.57,37.57,11996.0
2018-03-01 11:25:00,44.59,44.59,44.42,44.49,40540.0,37.5785,37.5785,37.4352,37.4942,40540.0
2018-03-01 11:30:00,44.49,44.49,44.42,44.44,37500.0,37.4942,37.4942,37.4352,37.452,37500.0
2018-03-01 11:35:00,44.45,44.46,44.39,44.41,31850.0,37.4605,37.4689,37.4099,37.4268,31850.0
2018-03-01 11:40:00,44.4,44.46,44.36,44.46,15138.0,37.4183,37.4689,37.3846,37.4689,15138.0
2018-03-01 11:45:00,44.47,44.55,44.47,44.52,17612.0,37.4773,37.5447,37.4773,37.5195,17612.0
2018-03-01 11:50:00,44.49,44.57,44.49,44.56,11816.0,37.4942,37.5616,37.4942,37.5532,11816.0
2018-03-01 11:55:00,44.57,44.58,44.46,44.47,13600.0,37.5616,37.57,37.4689,37.4773,13600.0
2018-03-01 12:00:00,44.46,44.46,44.3,44.37,31698.0,37.4689,37.4689,37.3341,37.3931,31698.0
2018-03-01 12:05:00,44.35,44.4,44.27,44.32,16362.0,37.3762,37.4183,37.3088,37.3509,16362.0
2018-03-01 12:10:00,44.31,44.35,44.3,44.32,16882.0,37.3425,37.3762,37.3341,37.3509,16882.0
2018-03-01 12:15:00,44.29,44.3,44.22,44.23,36470.0,37.3256,37.3341,37.2666,37.2751,36470.0
2018-03-01 12:20:00,44.21,44.21,44.13,44.13,33602.0,37.2582,37.2582,37.1908,37.1908,33602.0
2018-03-01 12:25:00,44.13,44.16,44.06,44.1,32362.0,37.1908,37.2161,37.1318,37.1655,32362.0
2018-03-01 12:30:00,44.09,44.1,44.01,44.1,21662.0,37.1571,37.1655,37.0897,37.1655,21662.0
2018-03-01 12:35:00,44.1,44.17,44.08,44.1,21656.0,37.1655,37.2245,37.1487,37.1655,21656.0
2018-03-01 12:40:00,44.1,44.16,44.05,44.13,25720.0,37.1655,37.2161,37.1234,37.1908,25720.0
2018-03-01 12:45:00,44.12,44.2,44.1,44.19,15602.0,37.1824,37.2498,37.1655,37.2414,15602.0
2018-03-01 12:50:00,44.21,44.21,44.07,44.11,19584.0,37.2582,37.2582,37.1402,37.1739,19584.0
2018-03-01 12:55:00,44.11,44.11,44.05,44.08,17038.0,37.1739,37.1739,37.1234,37.1487,17038.0
2018-03-01 13:00:00,44.06,44.06,43.93,43.95,37502.0,37.1318,37.1318,37.0222,37.0391,37502.0
2018-03-01 13:05:00,43.95,43.95,43.85,43.86,26198.0,37.0391,37.0391,36.9548,36.9632,26198.0
2018-03-01 13:10:00,43.85,43.93,43.81,43.91,29856.0,36.9548,37.0222,36.9211,37.0054,29856.0
2018-03-01 13:15:00,43.9,43.94,43.85,43.87,17396.0,36.997,37.0307,36.9548,36.9717,17396.0
2018-03-01 13:20:00,43.87,43.88,43.81,43.84,30074.0,36.9717,36.9801,36.9211,36.9464,30074.0
2018-03-01 13:25:00,43.87,43.93,43.85,43.88,49086.0,36.9717,37.0222,36.9548,36.9801,49086.0
2018-03-01 13:30:00,43.87,43.94,43.87,43.89,23828.0,36.9717,37.0307,36.9717,36.9885,23828.0
2018-03-01 13:35:00,43.9,43.97,43.88,43.93,19174.0,36.997,37.0559,36.9801,37.0222,19174.0
2018-03-01 13:40:00,43.92,43.92,43.85,43.85,14176.0,37.0138,37.0138,36.9548,36.9548,14176.0
2018-03-01 13:45:00,43.85,43.85,43.74,43.79,75316.0,36.9548,36.9548,36.8621,36.9043,75316.0
2018-03-01 13:50:00,43.79,43.86,43.77,43.82,45838.0,36.9043,36.9632,36.8874,36.9295,45838.0
2018-03-01 13:55:00,43.82,43.91,43.8,43.83,67496.0,36.9295,37.0054,36.9127,36.938,67496.0
2018-03-01 14:00:00,43.84,43.88,43.63,43.72,45840.0,36.9464,36.9801,36.7694,36.8453,45840.0
2018-03-01 14:05:00,43.74,43.76,43.66,43.66,26950.0,36.8621,36.879,36.7947,36.7947,26950.0
2018-03-01 14:10:00,43.66,43.72,43.54,43.59,47930.0,36.7947,36.8453,36.6936,36.7357,47930.0
2018-03-01 14:15:00,43.57,43.7,43.55,43.69,31264.0,36.7188,36.8284,36.702,36.82,31264.0
2018-03-01 14:20:00,43.7,43.74,43.64,43.65,44998.0,36.8284,36.8621,36.7778,36.7863,44998.0
2018-03-01 14:25:00,43.63,43.65,43.58,43.65,52738.0,36.7694,36.7863,36.7273,36.7863,52738.0
2018-03-01 14:30:00,43.65,43.68,43.58,43.62,22958.0,36.7863,36.8115,36.7273,36.761,22958.0
2018-03-01 14:35:00,43.63,43.64,43.56,43.58,31484.0,36.7694,36.7778,36.7104,36.7273,31484.0
2018-03-01 14:40:00,43.6,43.72,43.59,43.65,34590.0,36.7441,36.8453,36.7357,36.7863,34590.0
2018-03-01 14:45:00,43.66,43.68,43.52,43.54,19470.0,36.7947,36.8115,36.6767,36.6936,19470.0
2018-03-01 14:50:00,43.55,43.57,43.48,43.52,63810.0,36.702,36.7188,36.643,36.6767,63810.0
2018-03-01 14:55:00,43.51,43.58,43.49,43.52,31016.0,36.6683,36.7273,36.6514,36.6767,31016.0
2018-03-01 15:00:00,43.53,43.53,43.43,43.45,45534.0,36.6851,36.6851,36.6009,36.6177,45534.0
2018-03-01 15:05:00,43.46,43.66,43.46,43.62,46618.0,36.6261,36.7947,36.6261,36.761,46618.0
2018-03-01 15:10:00,43.62,43.77,43.58,43.74,75688.0,36.761,36.8874,36.7273,36.8621,75688.0
2018-03-01 15:15:00,43.73,43.83,43.69,43.83,67400.0,36.8537,36.938,36.82,36.938,67400.0
2018-03-01 15:20:00,43.83,43.85,43.68,43.68,68504.0,36.938,36.9548,36.8115,36.8115,68504.0
2018-03-01 15:25:00,43.67,43.79,43.65,43.74,75126.0,36.8031,36.9043,36.7863,36.8621,75126.0
2018-03-01 15:30:00,43.77,43.8,43.58,43.63,127458.0,36.8874,36.9127,36.7273,36.7694,127458.0
2018-03-01 15:35:00,43.63,43.63,43.55,43.57,87286.0,36.7694,36.7694,36.702,36.7188,87286.0
2018-03-01 15:40:00,43.56,43.65,43.54,43.6,145176.0,36.7104,36.7863,36.6936,36.7441,145176.0
2018-03-01 15:45:00,43.6,43.79,43.58,43.77,170188.0,36.7441,36.9043,36.7273,36.8874,170188.0
2018-03-01 15:50:00,43.77,43.91,43.77,43.84,140778.0,36.8874,37.0054,36.8874,36.9464,140778.0
2018-03-01 15:55:00,43.85,43.94,43.82,43.83,345038.0,36.9548,37.0307,36.9295,36.938,345038.0
2018-03-02 09:30:00,43.71,43.89,43.69,43.83,86058.0,36.8368,36.9885,36.82,36.938,86058.0
2018-03-02 09:35:00,43.82,43.88,43.55,43.6,30860.0,36.9295,36.9801,36.702,36.7441,30860.0
2018-03-02 09:40:00,43.55,43.58,43.41,43.49,39422.0,36.702,36.7273,36.584,36.6514,39422.0
2018-03-02 09:45:00,43.52,43.62,43.47,43.56,31004.0,36.6767,36.761,36.6346,36.7104,31004.0
2018-03-02 09:50:00,43.57,43.6,43.46,43.46,49912.0,36.7188,36.7441,36.6261,36.6261,49912.0
2018-03-02 09:55:00,43.45,43.45,43.24,43.26,111532.0,36.6177,36.6177,36.4407,36.4576,111532.0
2018-03-02 10:00:00,43.27,43.52,43.27,43.51,90318.0,36.466,36.6767,36.466,36.6683,90318.0
2018-03-02 10:05:00,43.5,43.5,43.27,43.35,76780.0,36.6599,36.6599,36.466,36.5334,76780.0
2018-03-02 10:10:00,43.35,43.35,43.18,43.23,47092.0,36.5334,36.5334,36.3902,36.4323,47092.0
2018-03-02 10:15:00,43.23,43.27,43.2,43.23,51000.0,36.4323,36.466,36.407,36.4323,51000.0
2018-03-02 10:20:00,43.23,43.3,43.2,43.24,43964.0,36.4323,36.4913,36.407,36.4407,43964.0
2018-03-02 10:25:00,43.24,43.27,43.17,43.19,38324.0,36.4407,36.466,36.3817,36.3986,38324.0
2018-03-02 10:30:00,43.19,43.36,43.18,43.36,49302.0,36.3986,36.5419,36.3902,36.5419,49302.0
2018-03-02 10:35:00,43.38,43.38,43.32,43.34,41560.0,36.5587,36.5587,36.5082,36.525,41560.0
2018-03-02 10:40:00,43.35,43.47,43.34,43.46,58766.0,36.5334,36.6346,36.525,36.6261,58766.0
2018-03-02 10:45:00,43.46,43.54,43.44,43.53,48100.0,36.6261,36.6936,36.6093,36.6851,48100.0
2018-03-02 10:50:00,43.54,43.54,43.41,43.45,49336.0,36.6936,36.6936,36.584,36.6177,49336.0
2018-03-02 10:55:00,43.45,43.51,43.43,43.45,27800.0,36.6177,36.6683,36.6009,36.6177,27800.0
2018-03-02 11:00:00,43.44,43.48,43.41,43.43,35594.0,36.6093,36.643,36.584,36.6009,35594.0
2018-03-02 11:05:00,43.43,43.43,43.34,43.34,39296.0,36.6009,36.6009,36.525,36.525,39296.0
2018-03-02 11:10:00,43.33,43.35,43.29,43.3,45792.0,36.5166,36.5334,36.4829,36.4913,45792.0
2018-03-02 11:15:00,43.3,43.31,43.16,43.16,59370.0,36.4913,36.4997,36.3733,36.3733,59370.0
2018-03-02 11:20:00,43.16,43.34,43.16,43.34,63526.0,36.3733,36.525,36.3733,36.525,63526.0
2018-03-02 11:25:00,43.34,43.42,43.33,43.4,35180.0,36.525,36.5924,36.5166,36.5756,35180.0
2018-03-02 11:30:00,43.38,43.46,43.38,43.4,39204.0,36.5587,36.6261,36.5587,36.5756,39204.0
2018-03-02 11:35:00,43.4,43.46,43.33,43.46,41796.0,36.5756,36.6261,36.5166,36.6261,41796.0
2018-03-02 11:40:00,43.48,43.57,43.48,43.51,38306.0,36.643,36.7188,36.643,36.6683,38306.0
2018-03-02 11:45:00,43.51,43.57,43.49,43.57,26890.0,36.6683,36.7188,36.6514,36.7188,26890.0
2018-03-02 11:50:00,43.57,43.6,43.52,43.56,40200.0,36.7188,36.7441,36.6767,36.7104,40200.0
2018-03-02 11:55:00,43.56,43.62,43.48,43.6,51272.0,36.7104,36.761,36.643,36.7441,51272.0
2018-03-02 12:00:00,43.6,43.64,43.58,43.63,56114.0,36.7441,36.7778,36.7273,36.7694,56114.0
2018-03-02 12:05:00,43.63,43.65,43.59,43.59,61968.0,36.7694,36.7863,36.7357,36.7357,61968.0
2018-03-02 12:10:00,43.6,43.6,43.46,43.52,39404.0,36.7441,36.7441,36.6261,36.6767,39404.0
2018-03-02 12:15:00,43.52,43.52,43.44,43.46,25360.0,36.6767,36.6767,36.6093,36.6261,25360.0
2018-03-02 12:20:00,43.47,43.51,43.44,43.51,39076.0,36.6346,36.6683,36.6093,36.6683,39076.0
2018-03-02 12:25:00,43.51,43.54,43.47,43.49,30988.0,36.6683,36.6936,36.6346,36.6514,30988.0
2018-03-02 12:30:00,43.52,43.57,43.46,43.46,40964.0,36.6767,36.7188,36.6261,36.6261,40964.0
2018-03-02 12:35:00,43.47,43.52,43.47,43.48,31184.0,36.6346,36.6767,36.6346,36.643,31184.0
2018-03-02 12:40:00,43.48,43.52,43.46,43.49,25260.0,36.643,36.6767,36.6261,36.6514,25260.0
2018-03-02 12:45:00,43.49,43.55,43.49,43.52,23902.0,36.6514,36.702,36.6514,36.6767,23902.0
2018-03-02 12:50:00,43.52,43.63,43.52,43.63,35096.0,36.6767,36.7694,36.6767,36.7694,35096.0
2018-03-02 12:55:00,43.63,43.63,43.56,43.59,27532.0,36.7694,36.7694,36.7104,36.7357,27532.0
2018-03-02 13:00:00,43.58,43.59,43.55,43.58,22290.0,36.7273,36.7357,36.702,36.7273,22290.0
2018-03-02 13:05:00,43.58,43.59,43.53,43.56,24194.0,36.7273,36.7357,36.6851,36.7104,24194.0
2018-03-02 13:10:00,43.55,43.55,43.37,43.38,26750.0,36.702,36.702,36.5503,36.5587,26750.0
2018-03-02 13:15:00,43.39,43.44,43.36,43.37,38328.0,36.5672,36.6093,36.5419,36.5503,38328.0
2018-03-02 13:20:00,43.38,43.38,43.27,43.29,65636.0,36.5587,36.5587,36.466,36.4829,65636.0
2018-03-02 13:25:00,43.29,43.3,43.27,43.27,71610.0,36.4829,36.4913,36.466,36.466,71610.0
2018-03-02 13:30:00,43.27,43.3,43.24,43.24,40952.0,36.466,36.4913,36.4407,36.4407,40952.0
2018-03-02 13:35:00,43.24,43.24,43.19,43.2,23500.0,36.4407,36.4407,36.3986,36.407,23500.0
2018-03-02 13:40:00,43.21,43.23,43.19,43.22,24104.0,36.4155,36.4323,36.3986,36.4239,24104.0
2018-03-02 13:45:00,43.21,43.27,43.21,43.27,28782.0,36.4155,36.466,36.4155,36.466,28782.0
2018-03-02 13:50:00,43.27,43.29,43.24,43.24,33840.0,36.466,36.4829,36.4407,36.4407,33840.0
2018-03-02 13:55:00,43.23,43.23,43.17,43.19,30536.0,36.4323,36.4323,36.3817,36.3986,30536.0
2018-03-02 14:00:00,43.2,43.27,43.17,43.25,37192.0,36.407,36.466,36.3817,36.4492,37192.0
2018-03-02 14:05:00,43.26,43.3,43.24,43.29,51914.0,36.4576,36.4913,36.4407,36.4829,51914.0
2018-03-02 14:10:00,43.29,43.35,43.27,43.35,72922.0,36.4829,36.5334,36.466,36.5334,72922.0
2018-03-02 14:15:00,43.35,43.35,43.3,43.3,25916.0,36.5334,36.5334,36.4913,36.4913,25916.0
2018-03-02 14:20:00,43.29,43.3,43.26,43.27,29146.0,36.4829,36.4913,36.4576,36.466,29146.0
2018-03-02 14:25:00,43.28,43.29,43.26,43.29,34424.0,36.4744,36.4829,36.4576,36.4829,34424.0
2018-03-02 14:30:00,43.29,43.34,43.27,43.28,33508.0,36.4829,36.525,36.466,36.4744,33508.0
2018-03-02 14:35:00,43.27,43.34,43.27,43.34,30594.0,36.466,36.525,36.466,36.525,30594.0
2018-03-02 14:40:00,43.35,43.37,43.3,43.35,32486.0,36.5334,36.5503,36.4913,36.5334,32486.0
2018-03-02 14:45:00,43.34,43.37,43.33,43.37,39724.0,36.525,36.5503,36.5166,36.5503,39724.0
2018-03-02 14:50:00,43.37,43.42,43.36,43.4,34002.0,36.5503,36.5924,36.5419,36.5756,34002.0
2018-03-02 14:55:00,43.38,43.4,43.37,43.37,30320.0,36.5587,36.5756,36.5503,36.5503,30320.0
2018-03-02 15:00:00,43.37,43.37,43.29,43.33,38116.0,36.5503,36.5503,36.4829,36.5166,38116.0
2018-03-02 15:05:00,43.32,43.35,43.3,43.35,35272.0,36.5082,36.5334,36.4913,36.5334,35272.0
2018-03-02 15:10:00,43.36,43.37,43.3,43.33,39104.0,36.5419,36.5503,36.4913,36.5166,39104.0
2018-03-02 15:15:00,43.33,43.45,43.32,43.43,40974.0,36.5166,36.6177,36.5082,36.6009,40974.0
2018-03-02 15:20:00,43.45,43.52,43.43,43.51,38186.0,36.6177,36.6767,36.6009,36.6683,38186.0
2018-03-02 15:25:00,43.51,43.56,43.49,43.56,37572.0,36.6683,36.7104,36.6514,36.7104,37572.0
2018-03-02 15:30:00,43.55,43.64,43.54,43.62,124120.0,36.702,36.7778,36.6936,36.761,124120.0
2018-03-02 15:35:00,43.61,43.71,43.58,43.7,82016.0,36.7526,36.8368,36.7273,36.8284,82016.0
2018-03-02 15:40:00,43.7,43.73,43.63,43.73,80250.0,36.8284,36.8537,36.7694,36.8537,80250.0
2018-03-02 15:45:00,43.74,43.75,43.64,43.74,134770.0,36.8621,36.8705,36.7778,36.8621,134770.0
2018-03-02 15:50:00,43.74,43.8,43.74,43.77,167600.0,36.8621,36.9127,36.8621,36.8874,167600.0
2018-03-02 15:55:00,43.77,43.83,43.73,43.75,274298.0,36.8874,36.938,36.8537,36.8705,274298.0
2018-03-05 09:30:00,43.56,43.6,43.49,43.58,70164.0,36.7104,36.7441,36.6514,36.7273,70164.0
2018-03-05 09:35:00,43.58,43.8,43.58,43.78,53854.0,36.7273,36.9127,36.7273,36.8958,53854.0
2018-03-05 09:40:00,43.77,43.88,43.74,43.82,18278.0,36.8874,36.9801,36.8621,36.9295,18278.0
2018-03-05 09:45:00,43.81,43.81,43.66,43.67,19366.0,36.9211,36.9211,36.7947,36.8031,19366.0
2018-03-05 09:50:00,43.67,43.75,43.64,43.71,10514.0,36.8031,36.8705,36.7778,36.8368,10514.0
2018-03-05 09:55:00,43.73,43.75,43.64,43.64,20014.0,36.8537,36.8705,36.7778,36.7778,20014.0
2018-03-05 10:00:00,43.64,43.66,43.49,43.57,68138.0,36.7778,36.7947,36.6514,36.7188,68138.0
2018-03-05 10:05:00,43.57,43.62,43.57,43.6,21802.0,36.7188,36.761,36.7188,36.7441,21802.0
2018-03-05 10:10:00,43.59,43.63,43.57,43.58,17336.0,36.7357,36.7694,36.7188,36.7273,17336.0
2018-03-05 10:15:00,43.58,43.69,43.58,43.69,23068.0,36.7273,36.82,36.7273,36.82,23068.0
2018-03-05 10:20:00,43.68,43.71,43.64,43.69,17798.0,36.8115,36.8368,36.7778,36.82,17798.0
2018-03-05 10:25:00,43.67,43.79,43.65,43.79,30452.0,36.8031,36.9043,36.7863,36.9043,30452.0
2018-03-05 10:30:00,43.79,43.85,43.77,43.85,32614.0,36.9043,36.9548,36.8874,36.9548,32614.0
2018-03-05 10:35:00,43.86,43.94,43.84,43.93,15800.0,36.9632,37.0307,36.9464,37.0222,15800.0
2018-03-05 10:40:00,43.94,44.0,43.94,43.99,35722.0,37.0307,37.0812,37.0307,37.0728,35722.0
2018-03-05 10:45:00,43.99,44.01,43.92,43.93,31284.0,37.0728,37.0897,37.0138,37.0222,31284.0
2018-03-05 10:50:00,43.93,43.99,43.93,43.98,50168.0,37.0222,37.0728,37.0222,37.0644,50168.0
2018-03-05 10:55:00,43.99,44.04,43.98,44.02,61102.0,37.0728,37.1149,37.0644,37.0981,61102.0
2018-03-05 11:00:00,44.02,44.09,44.0,44.07,41828.0,37.0981,37.1571,37.0812,37.1402,41828.0
2018-03-05 11:05:00,44.06,44.08,43.99,44.06,49742.0,37.1318,37.1487,37.0728,37.1318,49742.0
2018-03-05 11:10:00,44.05,44.05,44.01,44.02,19952.0,37.1234,37.1234,37.0897,37.0981,19952.0
2018-03-05 11:15:00,44.02,44.15,44.02,44.15,44536.0,37.0981,37.2076,37.0981,37.2076,44536.0
2018-03-05 11:20:00,44.15,44.26,44.14,44.24,45792.0,37.2076,37.3003,37.1992,37.2835,45792.0
2018-03-05 11:25:00,44.24,44.29,44.23,44.27,43778.0,37.2835,37.3256,37.2751,37.3088,43778.0
2018-03-05 11:30:00,44.27,44.29,44.24,44.24,27786.0,37.3088,37.3256,37.2835,37.2835,27786.0
2018-03-05 11:35:00,44.25,44.27,44.22,44.27,21266.0,37.2919,37.3088,37.2666,37.3088,21266.0
2018-03-05 11:40:00,44.27,44.3,44.24,44.28,45496.0,37.3088,37.3341,37.2835,37.3172,45496.0
2018-03-05 11:45:00,44.27,44.34,44.27,44.29,33408.0,37.3088,37.3678,37.3088,37.3256,33408.0
2018-03-05 11:50:00,44.29,44.3,44.22,44.23,24838.0,37.3256,37.3341,37.2666,37.2751,24838.0
2018-03-05 11:55:00,44.22,44.23,44.2,44.2,27186.0,37.2666,37.2751,37.2498,37.2498,27186.0
2018-03-05 12:00:00,44.2,44.25,44.18,44.24,19864.0,37.2498,37.2919,37.2329,37.2835,19864.0
2018-03-05 12:05:00,44.25,44.27,44.22,44.26,32222.0,37.2919,37.3088,37.2666,37.3003,32222.0
2018-03-05 12:10:00,44.25,44.27,44.21,44.21,15552.0,37.2919,37.3088,37.2582,37.2582,15552.0
2018-03-05 12:15:00,44.21,44.21,44.19,44.21,20390.0,37.2582,37.2582,37.2414,37.2582,20390.0
2018-03-05 12:20:00,44.2,44.2,44.13,44.15,23102.0,37.2498,37.2498,37.1908,37.2076,23102.0
2018-03-05 12:25:00,44.14,44.24,44.14,44.22,11704.0,37.1992,37.2835,37.1992,37.2666,11704.0
2018-03-05 12:30:00,44.23,44.25,44.2,44.2,17916.0,37.2751,37.2919,37.2498,37.2498,17916.0
2018-03-05 12:35:00,44.21,44.23,44.19,44.19,11466.0,37.2582,37.2751,37.2414,37.2414,11466.0
2018-03-05 12:40:00,44.2,44.2,44.15,44.16,22608.0,37.2498,37.2498,37.2076,37.2161,22608.0
2018-03-05 12:45:00,44.17,44.21,44.16,44.18,22552.0,37.2245,37.2582,37.2161,37.2329,22552.0
2018-03-05 12:50:00,44.19,44.2,44.15,44.17,17872.0,37.2414,37.2498,37.2076,37.2245,17872.0
2018-03-05 12:55:00,44.17,44.2,44.15,44.2,13618.0,37.2245,37.2498,37.2076,37.2498,13618.0
2018-03-05 13:00:00,44.2,44.23,44.18,44.22,17082.0,37.2498,37.2751,37.2329,37.2666,17082.0
2018-03-05 13:05:00,44.22,44.25,44.18,44.19,24666.0,37.2666,37.2919,37.2329,37.2414,24666.0
2018-03-05 13:10:00,44.21,44.26,44.2,44.23,22920.0,37.2582,37.3003,37.2498,37.2751,22920.0
2018-03-05 13:15:00,44.24,44.24,44.21,44.22,15524.0,37.2835,37.2835,37.2582,37.2666,15524.0
2018-03-05 13:20:00,44.23,44.27,44.22,44.27,18476.0,37.2751,37.3088,37.2666,37.3088,18476.0
2018-03-05 13:25:00,44.29,44.29,44.24,44.24,30404.0,37.3256,37.3256,37.2835,37.2835,30404.0
2018-03-05 13:30:00,44.26,44.27,44.22,44.24,20074.0,37.3003,37.3088,37.2666,37.2835,20074.0
2018-03-05 13:35:00,44.24,44.33,44.24,44.33,20190.0,37.2835,37.3593,37.2835,37.3593,20190.0
2018-03-05 13:40:00,44.32,44.35,44.31,44.31,15334.0,37.3509,37.3762,37.3425,37.3425,15334.0
2018-03-05 13:45:00,44.31,44.32,44.24,44.26,22324.0,37.3425,37.3509,37.2835,37.3003,22324.0
2018-03-05 13:50:00,44.26,44.31,44.24,44.3,18518.0,37.3003,37.3425,37.2835,37.3341,18518.0
2018-03-05 13:55:00,44.31,44.34,44.31,44.34,20592.0,37.3425,37.3678,37.3425,37.3678,20592.0
2018-03-05 14:00:00,44.34,44.35,44.28,44.28,35028.0,37.3678,37.3762,37.3172,37.3172,35028.0
2018-03-05 14:05:00,44.27,44.27,44.17,44.18,39928.0,37.3088,37.3088,37.2245,37.2329,39928.0
2018-03-05 14:10:00,44.19,44.22,44.13,44.16,21346.0,37.2414,37.2666,37.1908,37.2161,21346.0
2018-03-05 14:15:00,44.17,44.26,44.17,44.2,16402.0,37.2245,37.3003,37.2245,37.2498,16402.0
2018-03-05 14:20:00,44.18,44.24,44.18,44.23,15600.0,37.2329,37.2835,37.2329,37.2751,15600.0
2018-03-05 14:25:00,44.24,44.29,44.24,44.26,12334.0,37.2835,37.3256,37.2835,37.3003,12334.0
2018-03-05 14:30:00,44.27,44.32,44.27,44.31,14820.0,37.3088,37.3509,37.3088,37.3425,14820.0
2018-03-05 14:35:00,44.31,44.32,44.23,44.32,13116.0,37.3425,37.3509,37.2751,37.3509,13116.0
2018-03-05 14:40:00,44.33,44.35,44.32,44.35,12596.0,37.3593,37.3762,37.3509,37.3762,12596.0
2018-03-05 14:45:00,44.35,44.37,44.33,44.35,15976.0,37.3762,37.3931,37.3593,37.3762,15976.0
2018-03-05 14:50:00,44.37,44.37,44.31,44.31,16488.0,37.3931,37.3931,37.3425,37.3425,16488.0
2018-03-05 14:55:00,44.31,44.41,44.3,44.41,23300.0,37.3425,37.4268,37.3341,37.4268,23300.0
2018-03-05 15:00:00,44.41,44.44,44.4,44.42,47712.0,37.4268,37.452,37.4183,37.4352,47712.0
2018-03-05 15:05:00,44.41,44.46,44.34,44.35,39736.0,37.4268,37.4689,37.3678,37.3762,39736.0
2018-03-05 15:10:00,44.35,44.37,44.33,44.33,39330.0,37.3762,37.3931,37.3593,37.3593,39330.0
2018-03-05 15:15:00,44.33,44.33,44.29,44.33,30700.0,37.3593,37.3593,37.3256,37.3593,30700.0
2018-03-05 15:20:00,44.33,44.37,44.33,44.36,29336.0,37.3593,37.3931,37.3593,37.3846,29336.0
2018-03-05 15:25:00,44.36,44.37,44.27,44.29,36782.0,37.3846,37.3931,37.3088,37.3256,36782.0
2018-03-05 15:30:00,44.29,44.36,44.28,44.35,44332.0,37.3256,37.3846,37.3172,37.3762,44332.0
2018-03-05 15:35:00,44.34,44.34,44.31,44.33,42756.0,37.3678,37.3678,37.3425,37.3593,42756.0
2018-03-05 15:40:00,44.33,44.38,44.32,44.37,116860.0,37.3593,37.4015,37.3509,37.3931,116860.0
2018-03-05 15:45:00,44.37,44.38,44.26,44.26,75504.0,37.3931,37.4015,37.3003,37.3003,75504.0
2018-03-05 15:50:00,44.25,44.27,44.17,44.21,133338.0,37.2919,37.3088,37.2245,37.2582,133338.0
2018-03-05 15:55:00,44.21,44.23,44.12,44.13,322542.0,37.2582,37.2751,37.1824,37.1908,322542.0
2018-03-06 09:30:00,44.31,44.35,44.15,44.15,154530.0,37.3425,37.3762,37.2076,37.2076,154530.0
2018-03-06 09:35:00,44.11,44.26,44.04,44.25,26614.0,37.1739,37.3003,37.1149,37.2919,26614.0
2018-03-06 09:40:00,44.24,44.32,44.07,44.09,28984.0,37.2835,37.3509,37.1402,37.1571,28984.0
2018-03-06 09:45:00,44.09,44.12,44.01,44.09,31620.0,37.1571,37.1824,37.0897,37.1571,31620.0
2018-03-06 09:50:00,44.1,44.17,44.04,44.13,58456.0,37.1655,37.2245,37.1149,37.1908,58456.0
2018-03-06 09:55:00,44.13,44.13,43.96,43.96,22650.0,37.1908,37.1908,37.0475,37.0475,22650.0
2018-03-06 10:00:00,43.96,44.01,43.91,43.93,31996.0,37.0475,37.0897,37.0054,37.0222,31996.0
2018-03-06 10:05:00,43.94,43.97,43.85,43.89,37292.0,37.0307,37.0559,36.9548,36.9885,37292.0
2018-03-06 10:10:00,43.87,43.91,43.84,43.9,18100.0,36.9717,37.0054,36.9464,36.997,18100.0
2018-03-06 10:15:00,43.89,44.02,43.88,44.02,31622.0,36.9885,37.0981,36.9801,37.0981,31622.0
2018-03-06 10:20:00,44.01,44.02,43.98,43.99,15228.0,37.0897,37.0981,37.0644,37.0728,15228.0
2018-03-06 10:25:00,44.01,44.03,43.96,43.96,16252.0,37.0897,37.1065,37.0475,37.0475,16252.0
2018-03-06 10:30:00,43.98,44.01,43.97,43.98,15862.0,37.0644,37.0897,37.0559,37.0644,15862.0
2018-03-06 10:35:00,43.98,44.09,43.98,44.07,23806.0,37.0644,37.1571,37.0644,37.1402,23806.0
2018-03-06 10:40:00,44.06,44.06,44.0,44.05,13360.0,37.1318,37.1318,37.0812,37.1234,13360.0
2018-03-06 10:45:00,44.03,44.03,43.95,43.95,21140.0,37.1065,37.1065,37.0391,37.0391,21140.0
2018-03-06 10:50:00,43.94,43.97,43.88,43.88,23978.0,37.0307,37.0559,36.9801,36.9801,23978.0
2018-03-06 10:55:00,43.87,43.89,43.79,43.81,38992.0,36.9717,36.9885,36.9043,36.9211,38992.0
2018-03-06 11:00:00,43.81,43.86,43.8,43.83,22734.0,36.9211,36.9632,36.9127,36.938,22734.0
2018-03-06 11:05:00,43.84,43.88,43.84,43.87,19720.0,36.9464,36.9801,36.9464,36.9717,19720.0
2018-03-06 11:10:00,43.87,43.88,43.85,43.88,23598.0,36.9717,36.9801,36.9548,36.9801,23598.0
2018-03-06 11:15:00,43.88,43.91,43.85,43.85,44936.0,36.9801,37.0054,36.9548,36.9548,44936.0
2018-03-06 11:20:00,43.85,43.85,43.77,43.77,28748.0,36.9548,36.9548,36.8874,36.8874,28748.0
2018-03-06 11:25:00,43.77,43.87,43.77,43.85,26042.0,36.8874,36.9717,36.8874,36.9548,26042.0
2018-03-06 11:30:00,43.87,43.92,43.83,43.92,16416.0,36.9717,37.0138,36.938,37.0138,16416.0
2018-03-06 11:35:00,43.92,43.97,43.91,43.94,16854.0,37.0138,37.0559,37.0054,37.0307,16854.0
2018-03-06 11:40:00,43.95,44.0,43.92,43.98,9600.0,37.0391,37.0812,37.0138,37.0644,9600.0
2018-03-06 11:45:00,43.98,44.03,43.98,44.02,10200.0,37.0644,37.1065,37.0644,37.0981,10200.0
2018-03-06 11:50:00,44.02,44.02,43.99,44.0,16700.0,37.0981,37.0981,37.0728,37.0812,16700.0
2018-03-06 11:55:00,44.0,44.08,43.99,44.08,16114.0,37.0812,37.1487,37.0728,37.1487,16114.0
2018-03-06 12:00:00,44.08,44.13,44.06,44.1,11672.0,37.1487,37.1908,37.1318,37.1655,11672.0
2018-03-06 12:05:00,44.1,44.13,44.08,44.09,7176.0,37.1655,37.1908,37.1487,37.1571,7176.0
2018-03-06 12:10:00,44.08,44.15,44.08,44.15,14006.0,37.1487,37.2076,37.1487,37.2076,14006.0
2018-03-06 12:15:00,44.15,44.15,44.12,44.13,8200.0,37.2076,37.2076,37.1824,37.1908,8200.0
2018-03-06 12:20:00,44.12,44.13,44.05,44.06,11402.0,37.1824,37.1908,37.1234,37.1318,11402.0
2018-03-06 12:25:00,44.07,44.09,44.03,44.03,8576.0,37.1402,37.1571,37.1065,37.1065,8576.0
2018-03-06 12:30:00,44.02,44.08,44.02,44.06,14482.0,37.0981,37.1487,37.0981,37.1318,14482.0
2018-03-06 12:35:00,44.07,44.11,44.07,44.1,10600.0,37.1402,37.1739,37.1402,37.1655,10600.0
2018-03-06 12:40:00,44.08,44.13,44.08,44.13,17620.0,37.1487,37.1908,37.1487,37.1908,17620.0
2018-03-06 12:45:00,44.12,44.13,44.09,44.12,10614.0,37.1824,37.1908,37.1571,37.1824,10614.0
2018-03-06 12:50:00,44.12,44.21,44.12,44.16,16202.0,37.1824,37.2582,37.1824,37.2161,16202.0
2018-03-06 12:55:00,44.17,44.25,44.17,44.24,22660.0,37.2245,37.2919,37.2245,37.2835,22660.0
2018-03-06 13:00:00,44.24,44.25,44.21,44.22,19088.0,37.2835,37.2919,37.2582,37.2666,19088.0
2018-03-06 13:05:00,44.21,44.26,44.21,44.22,13784.0,37.2582,37.3003,37.2582,37.2666,13784.0
2018-03-06 13:10:00,44.23,44.26,44.21,44.23,61380.0,37.2751,37.3003,37.2582,37.2751,61380.0
2018-03-06 13:15:00,44.21,44.22,44.2,44.21,21534.0,37.2582,37.2666,37.2498,37.2582,21534.0
2018-03-06 13:20:00,44.21,44.22,44.18,44.19,12608.0,37.2582,37.2666,37.2329,37.2414,12608.0
2018-03-06 13:25:00,44.19,44.24,44.19,44.2,11510.0,37.2414,37.2835,37.2414,37.2498,11510.0
2018-03-06 13:30:00,44.21,44.23,44.2,44.2,7248.0,37.2582,37.2751,37.2498,37.2498,7248.0
2018-03-06 13:35:00,44.2,44.21,44.19,44.2,7202.0,37.2498,37.2582,37.2414,37.2498,7202.0
2018-03-06 13:40:00,44.19,44.19,44.16,44.16,6312.0,37.2414,37.2414,37.2161,37.2161,6312.0
2018-03-06 13:45:00,44.16,44.17,44.09,44.1,14106.0,37.2161,37.2245,37.1571,37.1655,14106.0
2018-03-06 13:50:00,44.11,44.12,44.1,44.12,7086.0,37.1739,37.1824,37.1655,37.1824,7086.0
2018-03-06 13:55:00,44.12,44.13,44.1,44.13,12436.0,37.1824,37.1908,37.1655,37.1908,12436.0
2018-03-06 14:00:00,44.13,44.18,44.13,44.18,18416.0,37.1908,37.2329,37.1908,37.2329,18416.0
2018-03-06 14:05:00,44.17,44.21,44.12,44.21,14958.0,37.2245,37.2582,37.1824,37.2582,14958.0
2018-03-06 14:10:00,44.19,44.23,44.19,44.21,10166.0,37.2414,37.2751,37.2414,37.2582,10166.0
2018-03-06 14:15:00,44.2,44.21,44.19,44.21,12406.0,37.2498,37.2582,37.2414,37.2582,12406.0
2018-03-06 14:20:00,44.21,44.23,44.19,44.22,15722.0,37.2582,37.2751,37.2414,37.2666,15722.0
2018-03-06 14:25:00,44.23,44.25,44.22,44.25,11844.0,37.2751,37.2919,37.2666,37.2919,11844.0
2018-03-06 14:30:00,44.24,44.27,44.24,44.27,21932.0,37.2835,37.3088,37.2835,37.3088,21932.0
2018-03-06 14:35:00,44.27,44.32,44.27,44.32,13798.0,37.3088,37.3509,37.3088,37.3509,13798.0
2018-03-06 14:40:00,44.32,44.34,44.3,44.3,15712.0,37.3509,37.3678,37.3341,37.3341,15712.0
2018-03-06 14:45:00,44.31,44.35,44.3,44.35,24190.0,37.3425,37.3762,37.3341,37.3762,24190.0
2018-03-06 14:50:00,44.35,44.41,44.35,44.37,27242.0,37.3762,37.4268,37.3762,37.3931,27242.0
2018-03-06 14:55:00,44.37,44.37,44.34,44.35,16304.0,37.3931,37.3931,37.3678,37.3762,16304.0
2018-03-06 15:00:00,44.35,44.4,44.32,44.33,27342.0,37.3762,37.4183,37.3509,37.3593,27342.0
2018-03-06 15:05:00,44.33,44.35,44.33,44.35,15310.0,37.3593,37.3762,37.3593,37.3762,15310.0
2018-03-06 15:10:00,44.35,44.35,44.32,44.35,29262.0,37.3762,37.3762,37.3509,37.3762,29262.0
2018-03-06 15:15:00,44.35,44.37,44.33,44.37,26246.0,37.3762,37.3931,37.3593,37.3931,26246.0
2018-03-06 15:20:00,44.37,44.4,44.35,44.37,33028.0,37.3931,37.4183,37.3762,37.3931,33028.0
2018-03-06 15:25:00,44.38,44.42,44.35,44.42,42162.0,37.4015,37.4352,37.3762,37.4352,42162.0
2018-03-06 15:30:00,44.41,44.45,44.41,44.41,39384.0,37.4268,37.4605,37.4268,37.4268,39384.0
2018-03-06 15:35:00,44.41,44.43,44.38,44.38,36580.0,37.4268,37.4436,37.4015,37.4015,36580.0
2018-03-06 15:40:00,44.38,44.41,44.36,44.38,67562.0,37.4015,37.4268,37.3846,37.4015,67562.0
2018-03-06 15:45:00,44.39,44.44,44.34,44.38,74600.0,37.4099,37.452,37.3678,37.4015,74600.0
2018-03-06 15:50:00,44.38,44.42,44.35,44.35,78960.0,37.4015,37.4352,37.3762,37.3762,78960.0
2018-03-06 15:55:00,44.35,44.39,44.3,44.39,216698.0,37.3762,37.4099,37.3341,37.4099,216698.0
2018-03-07 09:30:00,43.86,44.35,43.83,44.13,122608.0,36.9632,37.3762,36.938,37.1908,122608.0
2018-03-07 09:35:00,44.16,44.3,43.99,44.1,26312.0,37.2161,37.3341,37.0728,37.1655,26312.0
2018-03-07 09:40:00,44.16,44.16,43.97,43.97,10250.0,37.2161,37.2161,37.0559,37.0559,10250.0
2018-03-07 09:45:00,43.97,44.06,43.92,43.96,23082.0,37.0559,37.1318,37.0138,37.0475,23082.0
2018-03-07 09:50:00,43.96,44.02,43.93,43.97,16380.0,37.0475,37.0981,37.0222,37.0559,16380.0
2018-03-07 09:55:00,43.98,44.01,43.94,43.97,11800.0,37.0644,37.0897,37.0307,37.0559,11800.0
2018-03-07 10:00:00,43.95,44.13,43.95,44.13,18400.0,37.0391,37.1908,37.0391,37.1908,18400.0
2018-03-07 10:05:00,44.13,44.16,44.06,44.07,29864.0,37.1908,37.2161,37.1318,37.1402,29864.0
2018-03-07 10:10:00,44.09,44.13,44.07,44.08,4958.0,37.1571,37.1908,37.1402,37.1487,4958.0
2018-03-07 10:15:00,44.06,44.16,44.06,44.13,16162.0,37.1318,37.2161,37.1318,37.1908,16162.0
2018-03-07 10:20:00,44.15,44.29,44.14,44.26,14014.0,37.2076,37.3256,37.1992,37.3003,14014.0
2018-03-07 10:25:00,44.24,44.33,44.24,44.33,15850.0,37.2835,37.3593,37.2835,37.3593,15850.0
2018-03-07 10:30:00,44.31,44.33,44.26,44.3,26722.0,37.3425,37.3593,37.3003,37.3341,26722.0
2018-03-07 10:35:00,44.3,44.32,44.26,44.26,10684.0,37.3341,37.3509,37.3003,37.3003,10684.0
2018-03-07 10:40:00,44.26,44.27,44.21,44.27,11590.0,37.3003,37.3088,37.2582,37.3088,11590.0
2018-03-07 10:45:00,44.27,44.3,44.27,44.29,4910.0,37.3088,37.3341,37.3088,37.3256,4910.0
2018-03-07 10:50:00,44.29,44.33,44.23,44.26,12030.0,37.3256,37.3593,37.2751,37.3003,12030.0
2018-03-07 10:55:00,44.27,44.27,44.22,44.25,7058.0,37.3088,37.3088,37.2666,37.2919,7058.0
2018-03-07 11:00:00,44.26,44.34,44.25,44.27,17850.0,37.3003,37.3678,37.2919,37.3088,17850.0
2018-03-07 11:05:00,44.27,44.29,44.23,44.23,9000.0,37.3088,37.3256,37.2751,37.2751,9000.0
2018-03-07 11:10:00,44.24,44.27,44.24,44.26,3600.0,37.2835,37.3088,37.2835,37.3003,3600.0
2018-03-07 11:15:00,44.28,44.28,44.2,44.22,7120.0,37.3172,37.3172,37.2498,37.2666,7120.0
2018-03-07 11:20:00,44.2,44.24,44.16,44.22,5178.0,37.2498,37.2835,37.2161,37.2666,5178.0
2018-03-07 11:25:00,44.22,44.27,44.22,44.26,10784.0,37.2666,37.3088,37.2666,37.3003,10784.0
2018-03-07 11:30:00,44.27,44.3,44.26,44.3,2850.0,37.3088,37.3341,37.3003,37.3341,2850.0
2018-03-07 11:35:00,44.32,44.38,44.31,44.35,10948.0,37.3509,37.4015,37.3425,37.3762,10948.0
2018-03-07 11:40:00,44.37,44.38,44.34,44.35,6438.0,37.3931,37.4015,37.3678,37.3762,6438.0
2018-03-07 11:45:00,44.34,44.35,44.31,44.31,5428.0,37.3678,37.3762,37.3425,37.3425,5428.0
2018-03-07 11:50:00,44.31,44.31,44.27,44.29,7202.0,37.3425,37.3425,37.3088,37.3256,7202.0
2018-03-07 11:55:00,44.27,44.31,44.24,44.26,7436.0,37.3088,37.3425,37.2835,37.3003,7436.0
2018-03-07 12:00:00,44.24,44.26,44.2,44.2,10200.0,37.2835,37.3003,37.2498,37.2498,10200.0
2018-03-07 12:05:00,44.2,44.24,44.2,44.23,5800.0,37.2498,37.2835,37.2498,37.2751,5800.0
2018-03-07 12:10:00,44.21,44.23,44.16,44.23,11600.0,37.2582,37.2751,37.2161,37.2751,11600.0
2018-03-07 12:15:00,44.24,44.24,44.18,44.22,6200.0,37.2835,37.2835,37.2329,37.2666,6200.0
2018-03-07 12:20:00,44.22,44.22,44.14,44.17,5000.0,37.2666,37.2666,37.1992,37.2245,5000.0
2018-03-07 12:25:00,44.17,44.22,44.16,44.19,9614.0,37.2245,37.2666,37.2161,37.2414,9614.0
2018-03-07 12:30:00,44.18,44.21,44.16,44.2,8178.0,37.2329,37.2582,37.2161,37.2498,8178.0
2018-03-07 12:35:00,44.2,44.22,44.13,44.14,28896.0,37.2498,37.2666,37.1908,37.1992,28896.0
2018-03-07 12:40:00,44.12,44.13,44.1,44.13,4400.0,37.1824,37.1908,37.1655,37.1908,4400.0
2018-03-07 12:45:00,44.13,44.15,44.1,44.14,6890.0,37.1908,37.2076,37.1655,37.1992,6890.0
2018-03-07 12:50:00,44.15,44.15,44.12,44.12,3188.0,37.2076,37.2076,37.1824,37.1824,3188.0
2018-03-07 12:55:00,44.14,44.17,44.13,44.13,7582.0,37.1992,37.2245,37.1908,37.1908,7582.0
2018-03-07 13:00:00,44.13,44.13,44.07,44.08,5652.0,37.1908,37.1908,37.1402,37.1487,5652.0
2018-03-07 13:05:00,44.06,44.07,44.02,44.06,6040.0,37.1318,37.1402,37.0981,37.1318,6040.0
2018-03-07 13:10:00,44.04,44.08,44.04,44.06,3450.0,37.1149,37.1487,37.1149,37.1318,3450.0
2018-03-07 13:15:00,44.05,44.07,44.0,44.07,8632.0,37.1234,37.1402,37.0812,37.1402,8632.0
2018-03-07 13:20:00,44.06,44.07,44.01,44.02,18550.0,37.1318,37.1402,37.0897,37.0981,18550.0
2018-03-07 13:25:00,44.03,44.13,44.02,44.13,14064.0,37.1065,37.1908,37.0981,37.1908,14064.0
2018-03-07 13:30:00,44.15,44.18,44.13,44.13,5000.0,37.2076,37.2329,37.1908,37.1908,5000.0
2018-03-07 13:35:00,44.13,44.15,44.13,44.13,5600.0,37.1908,37.2076,37.1908,37.1908,5600.0
2018-03-07 13:40:00,44.11,44.13,44.1,44.12,3800.0,37.1739,37.1908,37.1655,37.1824,3800.0
2018-03-07 13:45:00,44.1,44.17,44.1,44.17,55168.0,37.1655,37.2245,37.1655,37.2245,55168.0
2018-03-07 13:50:00,44.16,44.19,44.13,44.19,6666.0,37.2161,37.2414,37.1908,37.2414,6666.0
2018-03-07 13:55:00,44.18,44.19,44.17,44.19,8756.0,37.2329,37.2414,37.2245,37.2414,8756.0
2018-03-07 14:00:00,44.19,44.21,44.16,44.18,11154.0,37.2414,37.2582,37.2161,37.2329,11154.0
2018-03-07 14:05:00,44.19,44.19,44.13,44.15,3598.0,37.2414,37.2414,37.1908,37.2076,3598.0
2018-03-07 14:10:00,44.16,44.24,44.16,44.24,6966.0,37.2161,37.2835,37.2161,37.2835,6966.0
2018-03-07 14:15:00,44.22,44.23,44.2,44.23,7430.0,37.2666,37.2751,37.2498,37.2751,7430.0
2018-03-07 14:20:00,44.23,44.26,44.21,44.24,5026.0,37.2751,37.3003,37.2582,37.2835,5026.0
2018-03-07 14:25:00,44.22,44.25,44.21,44.21,8244.0,37.2666,37.2919,37.2582,37.2582,8244.0
2018-03-07 14:30:00,44.21,44.27,44.19,44.27,9766.0,37.2582,37.3088,37.2414,37.3088,9766.0
2018-03-07 14:35:00,44.27,44.29,44.27,44.27,8140.0,37.3088,37.3256,37.3088,37.3088,8140.0
2018-03-07 14:40:00,44.28,44.31,44.27,44.28,9792.0,37.3172,37.3425,37.3088,37.3172,9792.0
2018-03-07 14:45:00,44.28,44.32,44.27,44.32,9402.0,37.3172,37.3509,37.3088,37.3509,9402.0
2018-03-07 14:50:00,44.32,44.34,44.24,44.25,14192.0,37.3509,37.3678,37.2835,37.2919,14192.0
2018-03-07 14:55:00,44.24,44.26,44.23,44.26,13332.0,37.2835,37.3003,37.2751,37.3003,13332.0
2018-03-07 15:00:00,44.26,44.31,44.25,44.29,23202.0,37.3003,37.3425,37.2919,37.3256,23202.0
2018-03-07 15:05:00,44.29,44.37,44.29,44.32,20442.0,37.3256,37.3931,37.3256,37.3509,20442.0
2018-03-07 15:10:00,44.32,44.34,44.3,44.3,15012.0,37.3509,37.3678,37.3341,37.3341,15012.0
2018-03-07 15:15:00,44.3,44.31,44.28,44.3,13826.0,37.3341,37.3425,37.3172,37.3341,13826.0
2018-03-07 15:20:00,44.31,44.31,44.24,44.29,12308.0,37.3425,37.3425,37.2835,37.3256,12308.0
2018-03-07 15:25:00,44.29,44.32,44.27,44.29,17080.0,37.3256,37.3509,37.3088,37.3256,17080.0
2018-03-07 15:30:00,44.3,44.41,44.3,44.4,62710.0,37.3341,37.4268,37.3341,37.4183,62710.0
2018-03-07 15:35:00,44.41,44.44,44.41,44.44,26506.0,37.4268,37.452,37.4268,37.452,26506.0
2018-03-07 15:40:00,44.45,44.45,44.4,44.41,31334.0,37.4605,37.4605,37.4183,37.4268,31334.0
2018-03-07 15:45:00,44.42,44.48,44.41,44.44,64916.0,37.4352,37.4858,37.4268,37.452,64916.0
2018-03-07 15:50:00,44.44,44.45,44.37,44.38,139040.0,37.452,37.4605,37.3931,37.4015,139040.0
2018-03-07 15:55:00,44.38,44.43,44.37,44.39,129938.0,37.4015,37.4436,37.3931,37.4099,129938.0
2018-03-08 09:30:00,44.56,44.58,44.45,44.56,73156.0,37.5532,37.57,37.4605,37.5532,73156.0
2018-03-08 09:35:00,44.59,44.7,44.57,44.69,18506.0,37.5785,37.6712,37.5616,37.6627,18506.0
2018-03-08 09:40:00,44.66,44.71,44.66,44.7,22274.0,37.6375,37.6796,37.6375,37.6712,22274.0
2018-03-08 09:45:00,44.71,44.74,44.68,44.74,30562.0,37.6796,37.7049,37.6543,37.7049,30562.0
2018-03-08 09:50:00,44.74,44.75,44.71,44.72,48650.0,37.7049,37.7133,37.6796,37.688,48650.0
2018-03-08 09:55:00,44.72,44.73,44.64,44.69,10586.0,37.688,37.6964,37.6206,37.6627,10586.0
2018-03-08 10:00:00,44.68,44.72,44.64,44.65,9446.0,37.6543,37.688,37.6206,37.629,9446.0
2018-03-08 10:05:00,44.64,44.64,44.57,44.6,6000.0,37.6206,37.6206,37.5616,37.5869,6000.0
2018-03-08 10:10:00,44.59,44.63,44.58,44.63,18580.0,37.5785,37.6122,37.57,37.6122,18580.0
2018-03-08 10:15:00,44.63,44.63,44.53,44.56,20374.0,37.6122,37.6122,37.5279,37.5532,20374.0
2018-03-08 10:20:00,44.55,44.62,44.55,44.59,5790.0,37.5447,37.6037,37.5447,37.5785,5790.0
2018-03-08 10:25:00,44.57,44.63,44.54,44.54,12992.0,37.5616,37.6122,37.5363,37.5363,12992.0
2018-03-08 10:30:00,44.53,44.58,44.53,44.55,10612.0,37.5279,37.57,37.5279,37.5447,10612.0
2018-03-08 10:35:00,44.56,44.56,44.47,44.48,8324.0,37.5532,37.5532,37.4773,37.4858,8324.0
2018-03-08 10:40:00,44.48,44.52,44.47,44.5,10422.0,37.4858,37.5195,37.4773,37.5026,10422.0
2018-03-08 10:45:00,44.52,44.52,44.48,44.48,15108.0,37.5195,37.5195,37.4858,37.4858,15108.0
2018-03-08 10:50:00,44.48,44.57,44.47,44.57,9202.0,37.4858,37.5616,37.4773,37.5616,9202.0
2018-03-08 10:55:00,44.57,44.57,44.54,44.56,9530.0,37.5616,37.5616,37.5363,37.5532,9530.0
2018-03-08 11:00:00,44.54,44.59,44.54,44.58,4576.0,37.5363,37.5785,37.5363,37.57,4576.0
2018-03-08 11:05:00,44.59,44.6,44.57,44.57,8200.0,37.5785,37.5869,37.5616,37.5616,8200.0
2018-03-08 11:10:00,44.59,44.68,44.59,44.66,17590.0,37.5785,37.6543,37.5785,37.6375,17590.0
2018-03-08 11:15:00,44.67,44.68,44.6,44.6,17240.0,37.6459,37.6543,37.5869,37.5869,17240.0
2018-03-08 11:20:00,44.6,44.63,44.59,44.59,6986.0,37.5869,37.6122,37.5785,37.5785,6986.0
2018-03-08 11:25:00,44.6,44.6,44.53,44.55,17230.0,37.5869,37.5869,37.5279,37.5447,17230.0
2018-03-08 11:30:00,44.56,44.57,44.51,44.52,12250.0,37.5532,37.5616,37.511,37.5195,12250.0
2018-03-08 11:35:00,44.52,44.55,44.51,44.52,6874.0,37.5195,37.5447,37.511,37.5195,6874.0
2018-03-08 11:40:00,44.52,44.54,44.48,44.51,33296.0,37.5195,37.5363,37.4858,37.511,33296.0
2018-03-08 11:45:00,44.54,44.58,44.54,44.58,7762.0,37.5363,37.57,37.5363,37.57,7762.0
2018-03-08 11:50:00,44.59,44.59,44.55,44.56,7740.0,37.5785,37.5785,37.5447,37.5532,7740.0
2018-03-08 11:55:00,44.56,44.59,44.53,44.58,14804.0,37.5532,37.5785,37.5279,37.57,14804.0
2018-03-08 12:00:00,44.59,44.62,44.56,44.57,11800.0,37.5785,37.6037,37.5532,37.5616,11800.0
2018-03-08 12:05:00,44.57,44.57,44.53,44.53,7400.0,37.5616,37.5616,37.5279,37.5279,7400.0
2018-03-08 12:10:00,44.54,44.54,44.49,44.52,7400.0,37.5363,37.5363,37.4942,37.5195,7400.0
2018-03-08 12:15:00,44.52,44.58,44.52,44.54,14444.0,37.5195,37.57,37.5195,37.5363,14444.0
2018-03-08 12:20:00,44.54,44.58,44.54,44.55,25288.0,37.5363,37.57,37.5363,37.5447,25288.0
2018-03-08 12:25:00,44.54,44.6,44.53,44.6,21898.0,37.5363,37.5869,37.5279,37.5869,21898.0
2018-03-08 12:30:00,44.6,44.62,44.58,44.58,11944.0,37.5869,37.6037,37.57,37.57,11944.0
2018-03-08 12:35:00,44.57,44.6,44.56,44.59,12446.0,37.5616,37.5869,37.5532,37.5785,12446.0
2018-03-08 12:40:00,44.59,44.6,44.56,44.59,8590.0,37.5785,37.5869,37.5532,37.5785,8590.0
2018-03-08 12:45:00,44.59,44.63,44.59,44.63,12240.0,37.5785,37.6122,37.5785,37.6122,12240.0
2018-03-08 12:50:00,44.63,44.63,44.56,44.56,17602.0,37.6122,37.6122,37.5532,37.5532,17602.0
2018-03-08 12:55:00,44.57,44.58,44.52,44.58,13000.0,37.5616,37.57,37.5195,37.57,13000.0
2018-03-08 13:00:00,44.58,44.65,44.58,44.65,15342.0,37.57,37.629,37.57,37.629,15342.0
2018-03-08 13:05:00,44.65,44.67,44.63,44.66,12452.0,37.629,37.6459,37.6122,37.6375,12452.0
2018-03-08 13:10:00,44.65,44.68,44.65,44.68,11400.0,37.629,37.6543,37.629,37.6543,11400.0
2018-03-08 13:15:00,44.68,44.69,44.64,44.65,9400.0,37.6543,37.6627,37.6206,37.629,9400.0
2018-03-08 13:20:00,44.65,44.66,44.61,44.62,13854.0,37.629,37.6375,37.5953,37.6037,13854.0
2018-03-08 13:25:00,44.62,44.63,44.61,44.63,21902.0,37.6037,37.6122,37.5953,37.6122,21902.0
2018-03-08 13:30:00,44.62,44.66,44.6,44.65,15002.0,37.6037,37.6375,37.5869,37.629,15002.0
2018-03-08 13:35:00,44.65,44.67,44.63,44.63,23536.0,37.629,37.6459,37.6122,37.6122,23536.0
2018-03-08 13:40:00,44.63,44.64,44.62,44.62,9410.0,37.6122,37.6206,37.6037,37.6037,9410.0
2018-03-08 13:45:00,44.62,44.65,44.59,44.63,10728.0,37.6037,37.629,37.5785,37.6122,10728.0
2018-03-08 13:50:00,44.65,44.7,44.64,44.7,10770.0,37.629,37.6712,37.6206,37.6712,10770.0
2018-03-08 13:55:00,44.71,44.77,44.7,44.74,19780.0,37.6796,37.7302,37.6712,37.7049,19780.0
2018-03-08 14:00:00,44.74,44.75,44.73,44.73,17088.0,37.7049,37.7133,37.6964,37.6964,17088.0
2018-03-08 14:05:00,44.72,44.73,44.69,44.69,25090.0,37.688,37.6964,37.6627,37.6627,25090.0
2018-03-08 14:10:00,44.69,44.72,44.69,44.71,14338.0,37.6627,37.688,37.6627,37.6796,14338.0
2018-03-08 14:15:00,44.7,44.74,44.7,44.71,33208.0,37.6712,37.7049,37.6712,37.6796,33208.0
2018-03-08 14:20:00,44.71,44.72,44.69,44.7,37132.0,37.6796,37.688,37.6627,37.6712,37132.0
2018-03-08 14:25:00,44.69,44.74,44.69,44.72,23628.0,37.6627,37.7049,37.6627,37.688,23628.0
2018-03-08 14:30:00,44.72,44.74,44.68,44.74,26866.0,37.688,37.7049,37.6543,37.7049,26866.0
2018-03-08 14:35:00,44.74,44.76,44.72,44.74,23472.0,37.7049,37.7217,37.688,37.7049,23472.0
2018-03-08 14:40:00,44.74,44.75,44.72,44.75,16278.0,37.7049,37.7133,37.688,37.7133,16278.0
2018-03-08 14:45:00,44.76,44.85,44.76,44.84,18868.0,37.7217,37.7976,37.7217,37.7891,18868.0
2018-03-08 14:50:00,44.85,44.88,44.84,44.85,24752.0,37.7976,37.8229,37.7891,37.7976,24752.0
2018-03-08 14:55:00,44.84,44.87,44.84,44.87,15988.0,37.7891,37.8144,37.7891,37.8144,15988.0
2018-03-08 15:00:00,44.88,44.95,44.87,44.94,25134.0,37.8229,37.8818,37.8144,37.8734,25134.0
2018-03-08 15:05:00,44.94,44.95,44.92,44.92,24088.0,37.8734,37.8818,37.8566,37.8566,24088.0
2018-03-08 15:10:00,44.91,44.92,44.86,44.87,29292.0,37.8481,37.8566,37.806,37.8144,29292.0
2018-03-08 15:15:00,44.87,44.99,44.87,44.99,33774.0,37.8144,37.9156,37.8144,37.9156,33774.0
2018-03-08 15:20:00,44.99,45.02,44.95,44.95,123526.0,37.9156,37.9408,37.8818,37.8818,123526.0
2018-03-08 15:25:00,44.95,44.96,44.89,44.89,27854.0,37.8818,37.8903,37.8313,37.8313,27854.0
2018-03-08 15:30:00,44.89,44.92,44.83,44.92,61936.0,37.8313,37.8566,37.7807,37.8566,61936.0
2018-03-08 15:35:00,44.91,44.96,44.91,44.92,111386.0,37.8481,37.8903,37.8481,37.8566,111386.0
2018-03-08 15:40:00,44.92,44.93,44.86,44.89,98708.0,37.8566,37.865,37.806,37.8313,98708.0
2018-03-08 15:45:00,44.9,44.93,44.83,44.91,143496.0,37.8397,37.865,37.7807,37.8481,143496.0
2018-03-08 15:50:00,44.92,44.97,44.88,44.88,106152.0,37.8566,37.8987,37.8229,37.8229,106152.0
2018-03-08 15:55:00,44.89,45.01,44.88,44.99,223280.0,37.8313,37.9324,37.8229,37.9156,223280.0
2018-03-09 09:30:00,45.04,45.24,45.0,45.14,110168.0,37.9577,38.1262,37.924,38.042,110168.0
2018-03-09 09:35:00,45.15,45.29,45.12,45.29,40958.0,38.0504,38.1684,38.0251,38.1684,40958.0
2018-03-09 09:40:00,45.3,45.3,45.2,45.27,32728.0,38.1768,38.1768,38.0925,38.1515,32728.0
2018-03-09 09:45:00,45.26,45.26,45.19,45.24,16580.0,38.1431,38.1431,38.0841,38.1262,16580.0
2018-03-09 09:50:00,45.24,45.24,45.19,45.21,20556.0,38.1262,38.1262,38.0841,38.101,20556.0
2018-03-09 09:55:00,45.21,45.22,45.1,45.13,27880.0,38.101,38.1094,38.0083,38.0335,27880.0
2018-03-09 10:00:00,45.11,45.18,45.07,45.09,44744.0,38.0167,38.0757,37.983,37.9998,44744.0
2018-03-09 10:05:00,45.08,45.21,45.06,45.21,27648.0,37.9914,38.101,37.9746,38.101,27648.0
2018-03-09 10:10:00,45.2,45.28,45.17,45.27,19762.0,38.0925,38.16,38.0673,38.1515,19762.0
2018-03-09 10:15:00,45.27,45.27,45.21,45.24,15566.0,38.1515,38.1515,38.101,38.1262,15566.0
2018-03-09 10:20:00,45.25,45.35,45.25,45.35,18986.0,38.1347,38.219,38.1347,38.219,18986.0
2018-03-09 10:25:00,45.33,45.38,45.27,45.38,37204.0,38.2021,38.2442,38.1515,38.2442,37204.0
2018-03-09 10:30:00,45.39,45.43,45.36,45.41,21176.0,38.2527,38.2864,38.2274,38.2695,21176.0
2018-03-09 10:35:00,45.41,45.48,45.37,45.42,46374.0,38.2695,38.3285,38.2358,38.2779,46374.0
2018-03-09 10:40:00,45.43,45.49,45.43,45.47,15882.0,38.2864,38.3369,38.2864,38.3201,15882.0
2018-03-09 10:45:00,45.48,45.53,45.46,45.53,37968.0,38.3285,38.3706,38.3117,38.3706,37968.0
2018-03-09 10:50:00,45.53,45.62,45.52,45.55,28780.0,38.3706,38.4465,38.3622,38.3875,28780.0
2018-03-09 10:55:00,45.55,45.56,45.47,45.47,38434.0,38.3875,38.3959,38.3201,38.3201,38434.0
2018-03-09 11:00:00,45.47,45.48,45.41,45.43,35822.0,38.3201,38.3285,38.2695,38.2864,35822.0
2018-03-09 11:05:00,45.44,45.45,45.39,45.45,26074.0,38.2948,38.3032,38.2527,38.3032,26074.0
2018-03-09 11:10:00,45.45,45.47,45.42,45.45,15352.0,38.3032,38.3201,38.2779,38.3032,15352.0
2018-03-09 11:15:00,45.44,45.46,45.4,45.44,15158.0,38.2948,38.3117,38.2611,38.2948,15158.0
2018-03-09 11:20:00,45.45,45.52,45.45,45.51,21474.0,38.3032,38.3622,38.3032,38.3538,21474.0
2018-03-09 11:25:00,45.52,45.52,45.46,45.52,17386.0,38.3622,38.3622,38.3117,38.3622,17386.0
2018-03-09 11:30:00,45.52,45.55,45.49,45.52,24320.0,38.3622,38.3875,38.3369,38.3622,24320.0
2018-03-09 11:35:00,45.51,45.57,45.51,45.57,14612.0,38.3538,38.4044,38.3538,38.4044,14612.0
2018-03-09 11:40:00,45.57,45.58,45.54,45.58,35830.0,38.4044,38.4128,38.3791,38.4128,35830.0
2018-03-09 11:45:00,45.57,45.58,45.53,45.57,11384.0,38.4044,38.4128,38.3706,38.4044,11384.0
2018-03-09 11:50:00,45.58,45.6,45.52,45.52,15084.0,38.4128,38.4296,38.3622,38.3622,15084.0
2018-03-09 11:55:00,45.55,45.57,45.55,45.55,5600.0,38.3875,38.4044,38.3875,38.3875,5600.0
2018-03-09 12:00:00,45.57,45.62,45.56,45.62,22112.0,38.4044,38.4465,38.3959,38.4465,22112.0
2018-03-09 12:05:00,45.63,45.63,45.6,45.62,18836.0,38.4549,38.4549,38.4296,38.4465,18836.0
2018-03-09 12:10:00,45.62,45.65,45.61,45.63,19506.0,38.4465,38.4718,38.4381,38.4549,19506.0
2018-03-09 12:15:00,45.63,45.66,45.6,45.6,15904.0,38.4549,38.4802,38.4296,38.4296,15904.0
2018-03-09 12:20:00,45.6,45.62,45.58,45.59,7200.0,38.4296,38.4465,38.4128,38.4212,7200.0
2018-03-09 12:25:00,45.58,45.6,45.56,45.6,12706.0,38.4128,38.4296,38.3959,38.4296,12706.0
2018-03-09 12:30:00,45.6,45.66,45.6,45.65,15592.0,38.4296,38.4802,38.4296,38.4718,15592.0
2018-03-09 12:35:00,45.65,45.66,45.62,45.63,9566.0,38.4718,38.4802,38.4465,38.4549,9566.0
2018-03-09 12:40:00,45.63,45.63,45.61,45.63,11856.0,38.4549,38.4549,38.4381,38.4549,11856.0
2018-03-09 12:45:00,45.63,45.66,45.63,45.66,16438.0,38.4549,38.4802,38.4549,38.4802,16438.0
2018-03-09 12:50:00,45.65,45.67,45.63,45.63,15110.0,38.4718,38.4886,38.4549,38.4549,15110.0
2018-03-09 12:55:00,45.63,45.64,45.61,45.61,13008.0,38.4549,38.4634,38.4381,38.4381,13008.0
2018-03-09 13:00:00,45.62,45.7,45.62,45.68,19062.0,38.4465,38.5139,38.4465,38.4971,19062.0
2018-03-09 13:05:00,45.68,45.69,45.67,45.68,9600.0,38.4971,38.5055,38.4886,38.4971,9600.0
2018-03-09 13:10:00,45.68,45.68,45.65,45.65,10320.0,38.4971,38.4971,38.4718,38.4718,10320.0
2018-03-09 13:15:00,45.65,45.71,45.65,45.71,17662.0,38.4718,38.5223,38.4718,38.5223,17662.0
2018-03-09 13:20:00,45.71,45.74,45.69,45.72,15686.0,38.5223,38.5476,38.5055,38.5308,15686.0
2018-03-09 13:25:00,45.72,45.72,45.7,45.7,8000.0,38.5308,38.5308,38.5139,38.5139,8000.0
2018-03-09 13:30:00,45.69,45.75,45.69,45.74,17974.0,38.5055,38.5561,38.5055,38.5476,17974.0
2018-03-09 13:35:00,45.74,45.77,45.74,45.77,31028.0,38.5476,38.5729,38.5476,38.5729,31028.0
2018-03-09 13:40:00,45.77,45.77,45.74,45.74,11942.0,38.5729,38.5729,38.5476,38.5476,11942.0
2018-03-09 13:45:00,45.74,45.77,45.74,45.77,10304.0,38.5476,38.5729,38.5476,38.5729,10304.0
2018-03-09 13:50:00,45.76,45.76,45.7,45.7,27420.0,38.5645,38.5645,38.5139,38.5139,27420.0
2018-03-09 13:55:00,45.69,45.71,45.67,45.7,17052.0,38.5055,38.5223,38.4886,38.5139,17052.0
2018-03-09 14:00:00,45.72,45.74,45.68,45.74,11400.0,38.5308,38.5476,38.4971,38.5476,11400.0
2018-03-09 14:05:00,45.74,45.77,45.71,45.77,25674.0,38.5476,38.5729,38.5223,38.5729,25674.0
2018-03-09 14:10:00,45.77,45.82,45.77,45.82,27360.0,38.5729,38.615,38.5729,38.615,27360.0
2018-03-09 14:15:00,45.82,45.84,45.79,45.8,32074.0,38.615,38.6319,38.5898,38.5982,32074.0
2018-03-09 14:20:00,45.8,45.8,45.74,45.75,9988.0,38.5982,38.5982,38.5476,38.5561,9988.0
2018-03-09 14:25:00,45.76,45.76,45.69,45.74,35350.0,38.5645,38.5645,38.5055,38.5476,35350.0
2018-03-09 14:30:00,45.76,45.83,45.76,45.83,15070.0,38.5645,38.6235,38.5645,38.6235,15070.0
2018-03-09 14:35:00,45.82,45.82,45.76,45.8,22560.0,38.615,38.615,38.5645,38.5982,22560.0
2018-03-09 14:40:00,45.8,45.81,45.76,45.77,45688.0,38.5982,38.6066,38.5645,38.5729,45688.0
2018-03-09 14:45:00,45.77,45.82,45.76,45.82,20752.0,38.5729,38.615,38.5645,38.615,20752.0
2018-03-09 14:50:00,45.83,45.84,45.77,45.8,27916.0,38.6235,38.6319,38.5729,38.5982,27916.0
2018-03-09 14:55:00,45.79,45.81,45.77,45.81,22950.0,38.5898,38.6066,38.5729,38.6066,22950.0
2018-03-09 15:00:00,45.81,45.82,45.76,45.78,54294.0,38.6066,38.615,38.5645,38.5813,54294.0
2018-03-09 15:05:00,45.78,45.79,45.74,45.77,37492.0,38.5813,38.5898,38.5476,38.5729,37492.0
2018-03-09 15:10:00,45.79,45.81,45.77,45.81,48968.0,38.5898,38.6066,38.5729,38.6066,48968.0
2018-03-09 15:15:00,45.81,45.81,45.79,45.8,24226.0,38.6066,38.6066,38.5898,38.5982,24226.0
2018-03-09 15:20:00,45.8,45.8,45.77,45.79,18048.0,38.5982,38.5982,38.5729,38.5898,18048.0
2018-03-09 15:25:00,45.77,45.8,45.75,45.79,24482.0,38.5729,38.5982,38.5561,38.5898,24482.0
2018-03-09 15:30:00,45.79,45.83,45.79,45.8,29280.0,38.5898,38.6235,38.5898,38.5982,29280.0
2018-03-09 15:35:00,45.8,45.83,45.77,45.79,44744.0,38.5982,38.6235,38.5729,38.5898,44744.0
2018-03-09 15:40:00,45.79,45.8,45.76,45.77,51796.0,38.5898,38.5982,38.5645,38.5729,51796.0
2018-03-09 15:45:00,45.76,45.77,45.67,45.69,84602.0,38.5645,38.5729,38.4886,38.5055,84602.0
2018-03-09 15:50:00,45.69,45.79,45.69,45.78,92484.0,38.5055,38.5898,38.5055,38.5813,92484.0
2018-03-09 15:55:00,45.78,45.85,45.76,45.84,277110.0,38.5813,38.6403,38.5645,38.6319,277110.0
2018-03-12 09:30:00,45.76,45.77,45.62,45.64,73912.0,38.5645,38.5729,38.4465,38.4634,73912.0
2018-03-12 09:35:00,45.71,45.74,45.62,45.62,36252.0,38.5223,38.5476,38.4465,38.4465,36252.0
2018-03-12 09:40:00,45.64,45.69,45.61,45.69,16154.0,38.4634,38.5055,38.4381,38.5055,16154.0
2018-03-12 09:45:00,45.65,45.69,45.65,45.69,11482.0,38.4718,38.5055,38.4718,38.5055,11482.0
2018-03-12 09:50:00,45.69,45.71,45.65,45.65,8796.0,38.5055,38.5223,38.4718,38.4718,8796.0
2018-03-12 09:55:00,45.63,45.65,45.6,45.61,8648.0,38.4549,38.4718,38.4296,38.4381,8648.0
2018-03-12 10:00:00,45.61,45.63,45.6,45.6,14144.0,38.4381,38.4549,38.4296,38.4296,14144.0
2018-03-12 10:05:00,45.6,45.68,45.6,45.63,10484.0,38.4296,38.4971,38.4296,38.4549,10484.0
2018-03-12 10:10:00,45.63,45.63,45.6,45.62,9272.0,38.4549,38.4549,38.4296,38.4465,9272.0
2018-03-12 10:15:00,45.63,45.74,45.63,45.72,13416.0,38.4549,38.5476,38.4549,38.5308,13416.0
2018-03-12 10:20:00,45.74,45.74,45.65,45.66,17468.0,38.5476,38.5476,38.4718,38.4802,17468.0
2018-03-12 10:25:00,45.65,45.69,45.63,45.68,7414.0,38.4718,38.5055,38.4549,38.4971,7414.0
2018-03-12 10:30:00,45.65,45.69,45.63,45.66,15186.0,38.4718,38.5055,38.4549,38.4802,15186.0
2018-03-12 10:35:00,45.65,45.65,45.58,45.59,21446.0,38.4718,38.4718,38.4128,38.4212,21446.0
2018-03-12 10:40:00,45.59,45.62,45.57,45.62,34040.0,38.4212,38.4465,38.4044,38.4465,34040.0
2018-03-12 10:45:00,45.6,45.69,45.6,45.66,16056.0,38.4296,38.5055,38.4296,38.4802,16056.0
2018-03-12 10:50:00,45.66,45.67,45.56,45.57,8620.0,38.4802,38.4886,38.3959,38.4044,8620.0
2018-03-12 10:55:00,45.56,45.59,45.56,45.58,12648.0,38.3959,38.4212,38.3959,38.4128,12648.0
2018-03-12 11:00:00,45.57,45.61,45.56,45.61,11870.0,38.4044,38.4381,38.3959,38.4381,11870.0
2018-03-12 11:05:00,45.6,45.6,45.53,45.53,9544.0,38.4296,38.4296,38.3706,38.3706,9544.0
2018-03-12 11:10:00,45.53,45.55,45.51,45.51,16772.0,38.3706,38.3875,38.3538,38.3538,16772.0
2018-03-12 11:15:00,45.51,45.56,45.51,45.56,19034.0,38.3538,38.3959,38.3538,38.3959,19034.0
2018-03-12 11:20:00,45.55,45.59,45.55,45.57,34404.0,38.3875,38.4212,38.3875,38.4044,34404.0
2018-03-12 11:25:00,45.56,45.59,45.54,45.55,11628.0,38.3959,38.4212,38.3791,38.3875,11628.0
2018-03-12 11:30:00,45.53,45.58,45.53,45.58,22708.0,38.3706,38.4128,38.3706,38.4128,22708.0
2018-03-12 11:35:00,45.58,45.6,45.54,45.56,18902.0,38.4128,38.4296,38.3791,38.3959,18902.0
2018-03-12 11:40:00,45.55,45.59,45.51,45.54,17354.0,38.3875,38.4212,38.3538,38.3791,17354.0
2018-03-12 11:45:00,45.54,45.54,45.47,45.48,29580.0,38.3791,38.3791,38.3201,38.3285,29580.0
2018-03-12 11:50:00,45.47,45.52,45.44,45.52,27034.0,38.3201,38.3622,38.2948,38.3622,27034.0
2018-03-12 11:55:00,45.49,45.49,45.43,45.44,13598.0,38.3369,38.3369,38.2864,38.2948,13598.0
2018-03-12 12:00:00,45.45,45.47,45.44,45.45,13720.0,38.3032,38.3201,38.2948,38.3032,13720.0
2018-03-12 12:05:00,45.45,45.47,45.44,45.47,17814.0,38.3032,38.3201,38.2948,38.3201,17814.0
2018-03-12 12:10:00,45.47,45.48,45.45,45.48,22626.0,38.3201,38.3285,38.3032,38.3285,22626.0
2018-03-12 12:15:00,45.48,45.49,45.46,45.47,12888.0,38.3285,38.3369,38.3117,38.3201,12888.0
2018-03-12 12:20:00,45.49,45.52,45.47,45.52,11900.0,38.3369,38.3622,38.3201,38.3622,11900.0
2018-03-12 12:25:00,45.52,45.52,45.45,45.45,15126.0,38.3622,38.3622,38.3032,38.3032,15126.0
2018-03-12 12:30:00,45.45,45.47,45.43,45.43,21384.0,38.3032,38.3201,38.2864,38.2864,21384.0
2018-03-12 12:35:00,45.42,45.42,45.37,45.38,31634.0,38.2779,38.2779,38.2358,38.2442,31634.0
2018-03-12 12:40:00,45.38,45.41,45.38,45.4,10480.0,38.2442,38.2695,38.2442,38.2611,10480.0
2018-03-12 12:45:00,45.41,45.41,45.4,45.4,5200.0,38.2695,38.2695,38.2611,38.2611,5200.0
2018-03-12 12:50:00,45.4,45.42,45.38,45.41,23314.0,38.2611,38.2779,38.2442,38.2695,23314.0
2018-03-12 12:55:00,45.4,45.4,45.37,45.37,20366.0,38.2611,38.2611,38.2358,38.2358,20366.0
2018-03-12 13:00:00,45.38,45.41,45.37,45.41,7660.0,38.2442,38.2695,38.2358,38.2695,7660.0
2018-03-12 13:05:00,45.4,45.43,45.38,45.38,20184.0,38.2611,38.2864,38.2442,38.2442,20184.0
2018-03-12 13:10:00,45.38,45.38,45.35,45.38,31108.0,38.2442,38.2442,38.219,38.2442,31108.0
2018-03-12 13:15:00,45.37,45.37,45.33,45.35,26498.0,38.2358,38.2358,38.2021,38.219,26498.0
2018-03-12 13:20:00,45.35,45.37,45.31,45.35,40544.0,38.219,38.2358,38.1852,38.219,40544.0
2018-03-12 13:25:00,45.35,45.43,45.32,45.41,50360.0,38.219,38.2864,38.1937,38.2695,50360.0
2018-03-12 13:30:00,45.41,45.41,45.37,45.4,35462.0,38.2695,38.2695,38.2358,38.2611,35462.0
2018-03-12 13:35:00,45.4,45.46,45.39,45.43,32922.0,38.2611,38.3117,38.2527,38.2864,32922.0
2018-03-12 13:40:00,45.43,45.47,45.42,45.45,18836.0,38.2864,38.3201,38.2779,38.3032,18836.0
2018-03-12 13:45:00,45.45,45.5,45.42,45.49,53170.0,38.3032,38.3454,38.2779,38.3369,53170.0
2018-03-12 13:50:00,45.47,45.48,45.45,45.45,5500.0,38.3201,38.3285,38.3032,38.3032,5500.0
2018-03-12 13:55:00,45.45,45.47,45.42,45.43,11818.0,38.3032,38.3201,38.2779,38.2864,11818.0
2018-03-12 14:00:00,45.43,45.45,45.42,45.43,22502.0,38.2864,38.3032,38.2779,38.2864,22502.0
2018-03-12 14:05:00,45.44,45.45,45.42,45.44,35086.0,38.2948,38.3032,38.2779,38.2948,35086.0
2018-03-12 14:10:00,45.42,45.44,45.4,45.41,12682.0,38.2779,38.2948,38.2611,38.2695,12682.0
2018-03-12 14:15:00,45.42,45.42,45.37,45.4,20562.0,38.2779,38.2779,38.2358,38.2611,20562.0
2018-03-12 14:20:00,45.4,45.42,45.39,45.4,13658.0,38.2611,38.2779,38.2527,38.2611,13658.0
2018-03-12 14:25:00,45.4,45.42,45.39,45.4,13070.0,38.2611,38.2779,38.2527,38.2611,13070.0
2018-03-12 14:30:00,45.39,45.4,45.37,45.38,19788.0,38.2527,38.2611,38.2358,38.2442,19788.0
2018-03-12 14:35:00,45.38,45.41,45.38,45.41,9008.0,38.2442,38.2695,38.2442,38.2695,9008.0
2018-03-12 14:40:00,45.4,45.4,45.34,45.35,22318.0,38.2611,38.2611,38.2105,38.219,22318.0
2018-03-12 14:45:00,45.34,45.35,45.33,45.34,9004.0,38.2105,38.219,38.2021,38.2105,9004.0
2018-03-12 14:50:00,45.33,45.33,45.3,45.31,30438.0,38.2021,38.2021,38.1768,38.1852,30438.0
2018-03-12 14:55:00,45.31,45.33,45.27,45.29,39862.0,38.1852,38.2021,38.1515,38.1684,39862.0
2018-03-12 15:00:00,45.28,45.35,45.27,45.35,29062.0,38.16,38.219,38.1515,38.219,29062.0
2018-03-12 15:05:00,45.35,45.37,45.35,45.37,22758.0,38.219,38.2358,38.219,38.2358,22758.0
2018-03-12 15:10:00,45.37,45.41,45.37,45.4,31470.0,38.2358,38.2695,38.2358,38.2611,31470.0
2018-03-12 15:15:00,45.41,45.45,45.4,45.45,41612.0,38.2695,38.3032,38.2611,38.3032,41612.0
2018-03-12 15:20:00,45.46,45.51,45.45,45.51,29728.0,38.3117,38.3538,38.3032,38.3538,29728.0
2018-03-12 15:25:00,45.51,45.51,45.47,45.48,18690.0,38.3538,38.3538,38.3201,38.3285,18690.0
2018-03-12 15:30:00,45.47,45.53,45.47,45.53,29758.0,38.3201,38.3706,38.3201,38.3706,29758.0
2018-03-12 15:35:00,45.53,45.54,45.49,45.5,36502.0,38.3706,38.3791,38.3369,38.3454,36502.0
2018-03-12 15:40:00,45.51,45.53,45.51,45.51,48882.0,38.3538,38.3706,38.3538,38.3538,48882.0
2018-03-12 15:45:00,45.52,45.6,45.52,45.6,62258.0,38.3622,38.4296,38.3622,38.4296,62258.0
2018-03-12 15:50:00,45.6,45.6,45.49,45.49,70610.0,38.4296,38.4296,38.3369,38.3369,70610.0
2018-03-12 15:55:00,45.5,45.51,45.42,45.42,217804.0,38.3454,38.3538,38.2779,38.2779,217804.0
2018-03-13 09:30:00,45.63,45.69,45.49,45.61,61188.0,38.4549,38.5055,38.3369,38.4381,61188.0
2018-03-13 09:35:00,45.62,45.74,45.6,45.69,8846.0,38.4465,38.5476,38.4296,38.5055,8846.0
2018-03-13 09:40:00,45.7,45.75,45.7,45.7,12888.0,38.5139,38.5561,38.5139,38.5139,12888.0
2018-03-13 09:45:00,45.71,45.82,45.7,45.81,16254.0,38.5223,38.615,38.5139,38.6066,16254.0
2018-03-13 09:50:00,45.81,45.85,45.81,45.85,17438.0,38.6066,38.6403,38.6066,38.6403,17438.0
2018-03-13 09:55:00,45.84,45.88,45.7,45.7,45542.0,38.6319,38.6656,38.5139,38.5139,45542.0
2018-03-13 10:00:00,45.71,45.71,45.59,45.6,36274.0,38.5223,38.5223,38.4212,38.4296,36274.0
2018-03-13 10:05:00,45.61,45.68,45.6,45.67,18208.0,38.4381,38.4971,38.4296,38.4886,18208.0
2018-03-13 10:10:00,45.67,45.68,45.59,45.6,20300.0,38.4886,38.4971,38.4212,38.4296,20300.0
2018-03-13 10:15:00,45.61,45.62,45.59,45.6,37314.0,38.4381,38.4465,38.4212,38.4296,37314.0
2018-03-13 10:20:00,45.61,45.62,45.55,45.55,64408.0,38.4381,38.4465,38.3875,38.3875,64408.0
2018-03-13 10:25:00,45.55,45.56,45.49,45.49,40320.0,38.3875,38.3959,38.3369,38.3369,40320.0
2018-03-13 10:30:00,45.5,45.54,45.49,45.52,27210.0,38.3454,38.3791,38.3369,38.3622,27210.0
2018-03-13 10:35:00,45.52,45.52,45.45,45.5,44454.0,38.3622,38.3622,38.3032,38.3454,44454.0
2018-03-13 10:40:00,45.52,45.6,45.51,45.56,42640.0,38.3622,38.4296,38.3538,38.3959,42640.0
2018-03-13 10:45:00,45.58,45.62,45.57,45.6,20152.0,38.4128,38.4465,38.4044,38.4296,20152.0
2018-03-13 10:50:00,45.6,45.62,45.58,45.59,31466.0,38.4296,38.4465,38.4128,38.4212,31466.0
2018-03-13 10:55:00,45.59,45.6,45.57,45.58,21806.0,38.4212,38.4296,38.4044,38.4128,21806.0
2018-03-13 11:00:00,45.56,45.6,45.51,45.6,33136.0,38.3959,38.4296,38.3538,38.4296,33136.0
2018-03-13 11:05:00,45.6,45.65,45.6,45.62,47106.0,38.4296,38.4718,38.4296,38.4465,47106.0
2018-03-13 11:10:00,45.62,45.62,45.56,45.57,44626.0,38.4465,38.4465,38.3959,38.4044,44626.0
2018-03-13 11:15:00,45.57,45.57,45.49,45.51,35062.0,38.4044,38.4044,38.3369,38.3538,35062.0
2018-03-13 11:20:00,45.51,45.52,45.48,45.48,38078.0,38.3538,38.3622,38.3285,38.3285,38078.0
2018-03-13 11:25:00,45.48,45.5,45.42,45.45,28608.0,38.3285,38.3454,38.2779,38.3032,28608.0
2018-03-13 11:30:00,45.45,45.48,45.44,45.45,31818.0,38.3032,38.3285,38.2948,38.3032,31818.0
2018-03-13 11:35:00,45.45,45.46,45.35,45.35,62204.0,38.3032,38.3117,38.219,38.219,62204.0
2018-03-13 11:40:00,45.37,45.46,45.35,45.43,45096.0,38.2358,38.3117,38.219,38.2864,45096.0
2018-03-13 11:45:00,45.44,45.48,45.43,45.46,21556.0,38.2948,38.3285,38.2864,38.3117,21556.0
2018-03-13 11:50:00,45.46,45.47,45.44,45.45,20480.0,38.3117,38.3201,38.2948,38.3032,20480.0
2018-03-13 11:55:00,45.45,45.46,45.42,45.43,21714.0,38.3032,38.3117,38.2779,38.2864,21714.0
2018-03-13 12:00:00,45.43,45.43,45.33,45.33,21552.0,38.2864,38.2864,38.2021,38.2021,21552.0
2018-03-13 12:05:00,45.34,45.4,45.34,45.4,26872.0,38.2105,38.2611,38.2105,38.2611,26872.0
2018-03-13 12:10:00,45.4,45.42,45.36,45.38,21300.0,38.2611,38.2779,38.2274,38.2442,21300.0
2018-03-13 12:15:00,45.38,45.45,45.38,45.45,19046.0,38.2442,38.3032,38.2442,38.3032,19046.0
2018-03-13 12:20:00,45.45,45.45,45.41,45.42,12774.0,38.3032,38.3032,38.2695,38.2779,12774.0
2018-03-13 12:25:00,45.43,45.45,45.42,45.44,17618.0,38.2864,38.3032,38.2779,38.2948,17618.0
2018-03-13 12:30:00,45.45,45.5,45.44,45.49,21552.0,38.3032,38.3454,38.2948,38.3369,21552.0
2018-03-13 12:35:00,45.49,45.56,45.48,45.56,15752.0,38.3369,38.3959,38.3285,38.3959,15752.0
2018-03-13 12:40:00,45.55,45.58,45.55,45.58,12060.0,38.3875,38.4128,38.3875,38.4128,12060.0
2018-03-13 12:45:00,45.58,45.66,45.55,45.63,36932.0,38.4128,38.4802,38.3875,38.4549,36932.0
2018-03-13 12:50:00,45.63,45.66,45.62,45.63,13996.0,38.4549,38.4802,38.4465,38.4549,13996.0
2018-03-13 12:55:00,45.65,45.65,45.63,45.63,11196.0,38.4718,38.4718,38.4549,38.4549,11196.0
2018-03-13 13:00:00,45.61,45.62,45.55,45.59,20084.0,38.4381,38.4465,38.3875,38.4212,20084.0
2018-03-13 13:05:00,45.59,45.6,45.57,45.6,14078.0,38.4212,38.4296,38.4044,38.4296,14078.0
2018-03-13 13:10:00,45.58,45.58,45.56,45.58,10494.0,38.4128,38.4128,38.3959,38.4128,10494.0
2018-03-13 13:15:00,45.58,45.6,45.56,45.57,16496.0,38.4128,38.4296,38.3959,38.4044,16496.0
2018-03-13 13:20:00,45.57,45.59,45.56,45.58,9980.0,38.4044,38.4212,38.3959,38.4128,9980.0
2018-03-13 13:25:00,45.59,45.6,45.57,45.57,35284.0,38.4212,38.4296,38.4044,38.4044,35284.0
2018-03-13 13:30:00,45.57,45.57,45.55,45.57,8192.0,38.4044,38.4044,38.3875,38.4044,8192.0
2018-03-13 13:35:00,45.57,45.63,45.55,45.63,62638.0,38.4044,38.4549,38.3875,38.4549,62638.0
2018-03-13 13:40:00,45.65,45.66,45.59,45.59,16410.0,38.4718,38.4802,38.4212,38.4212,16410.0
2018-03-13 13:45:00,45.58,45.59,45.55,45.57,28250.0,38.4128,38.4212,38.3875,38.4044,28250.0
2018-03-13 13:50:00,45.57,45.59,45.55,45.57,30984.0,38.4044,38.4212,38.3875,38.4044,30984.0
2018-03-13 13:55:00,45.57,45.58,45.5,45.5,23014.0,38.4044,38.4128,38.3454,38.3454,23014.0
2018-03-13 14:00:00,45.51,45.52,45.46,45.47,31542.0,38.3538,38.3622,38.3117,38.3201,31542.0
2018-03-13 14:05:00,45.47,45.47,45.43,45.44,24306.0,38.3201,38.3201,38.2864,38.2948,24306.0
2018-03-13 14:10:00,45.44,45.46,45.39,45.41,34936.0,38.2948,38.3117,38.2527,38.2695,34936.0
2018-03-13 14:15:00,45.41,45.47,45.38,45.46,22652.0,38.2695,38.3201,38.2442,38.3117,22652.0
2018-03-13 14:20:00,45.46,45.49,45.44,45.44,19136.0,38.3117,38.3369,38.2948,38.2948,19136.0
2018-03-13 14:25:00,45.45,45.48,45.43,45.44,20526.0,38.3032,38.3285,38.2864,38.2948,20526.0
2018-03-13 14:30:00,45.43,45.52,45.43,45.52,14616.0,38.2864,38.3622,38.2864,38.3622,14616.0
2018-03-13 14:35:00,45.51,45.52,45.47,45.48,18382.0,38.3538,38.3622,38.3201,38.3285,18382.0
2018-03-13 14:40:00,45.48,45.49,45.44,45.46,15732.0,38.3285,38.3369,38.2948,38.3117,15732.0
2018-03-13 14:45:00,45.46,45.51,45.46,45.48,14130.0,38.3117,38.3538,38.3117,38.3285,14130.0
2018-03-13 14:50:00,45.48,45.5,45.45,45.46,20564.0,38.3285,38.3454,38.3032,38.3117,20564.0
2018-03-13 14:55:00,45.45,45.46,45.42,45.45,21850.0,38.3032,38.3117,38.2779,38.3032,21850.0
2018-03-13 15:00:00,45.46,45.49,45.37,45.38,41088.0,38.3117,38.3369,38.2358,38.2442,41088.0
2018-03-13 15:05:00,45.38,45.4,45.33,45.35,23634.0,38.2442,38.2611,38.2021,38.219,23634.0
2018-03-13 15:10:00,45.36,45.46,45.34,45.44,31558.0,38.2274,38.3117,38.2105,38.2948,31558.0
2018-03-13 15:15:00,45.43,45.43,45.38,45.4,26200.0,38.2864,38.2864,38.2442,38.2611,26200.0
2018-03-13 15:20:00,45.38,45.39,45.34,45.36,25086.0,38.2442,38.2527,38.2105,38.2274,25086.0
2018-03-13 15:25:00,45.36,45.38,45.34,45.35,18702.0,38.2274,38.2442,38.2105,38.219,18702.0
2018-03-13 15:30:00,45.36,45.4,45.36,45.38,30372.0,38.2274,38.2611,38.2274,38.2442,30372.0
2018-03-13 15:35:00,45.38,45.43,45.35,45.37,49470.0,38.2442,38.2864,38.219,38.2358,49470.0
2018-03-13 15:40:00,45.37,45.39,45.33,45.35,78640.0,38.2358,38.2527,38.2021,38.219,78640.0
2018-03-13 15:45:00,45.35,45.35,45.25,45.27,75080.0,38.219,38.219,38.1347,38.1515,75080.0
2018-03-13 15:50:00,45.27,45.35,45.27,45.33,86748.0,38.1515,38.219,38.1515,38.2021,86748.0
2018-03-13 15:55:00,45.32,45.43,45.31,45.37,270630.0,38.1937,38.2864,38.1852,38.2358,270630.0
2018-03-14 09:30:00,45.43,45.52,45.27,45.37,51536.0,38.2864,38.3622,38.1515,38.2358,51536.0
2018-03-14 09:35:00,45.28,45.38,45.28,45.32,16316.0,38.16,38.2442,38.16,38.1937,16316.0
2018-03-14 09:40:00,45.33,45.37,45.3,45.33,7800.0,38.2021,38.2358,38.1768,38.2021,7800.0
2018-03-14 09:45:00,45.31,45.35,45.31,45.34,5400.0,38.1852,38.219,38.1852,38.2105,5400.0
2018-03-14 09:50:00,45.34,45.39,45.33,45.37,12912.0,38.2105,38.2527,38.2021,38.2358,12912.0
2018-03-14 09:55:00,45.39,45.4,45.32,45.37,24256.0,38.2527,38.2611,38.1937,38.2358,24256.0
2018-03-14 10:00:00,45.38,45.4,45.34,45.35,20642.0,38.2442,38.2611,38.2105,38.219,20642.0
2018-03-14 10:05:00,45.35,45.37,45.31,45.31,16420.0,38.219,38.2358,38.1852,38.1852,16420.0
2018-03-14 10:10:00,45.3,45.32,45.23,45.23,21186.0,38.1768,38.1937,38.1178,38.1178,21186.0
2018-03-14 10:15:00,45.24,45.34,45.24,45.33,19618.0,38.1262,38.2105,38.1262,38.2021,19618.0
2018-03-14 10:20:00,45.32,45.39,45.3,45.39,25822.0,38.1937,38.2527,38.1768,38.2527,25822.0
2018-03-14 10:25:00,45.39,45.4,45.31,45.33,22038.0,38.2527,38.2611,38.1852,38.2021,22038.0
2018-03-14 10:30:00,45.34,45.4,45.32,45.34,22000.0,38.2105,38.2611,38.1937,38.2105,22000.0
2018-03-14 10:35:00,45.35,45.4,45.31,45.35,42212.0,38.219,38.2611,38.1852,38.219,42212.0
2018-03-14 10:40:00,45.34,45.35,45.31,45.34,31932.0,38.2105,38.219,38.1852,38.2105,31932.0
2018-03-14 10:45:00,45.33,45.39,45.32,45.36,18968.0,38.2021,38.2527,38.1937,38.2274,18968.0
2018-03-14 10:50:00,45.38,45.38,45.31,45.34,28522.0,38.2442,38.2442,38.1852,38.2105,28522.0
2018-03-14 10:55:00,45.36,45.41,45.35,45.38,36030.0,38.2274,38.2695,38.219,38.2442,36030.0
2018-03-14 11:00:00,45.38,45.4,45.35,45.38,55434.0,38.2442,38.2611,38.219,38.2442,55434.0
2018-03-14 11:05:00,45.4,45.4,45.33,45.37,42232.0,38.2611,38.2611,38.2021,38.2358,42232.0
2018-03-14 11:10:00,45.37,45.38,45.29,45.3,54174.0,38.2358,38.2442,38.1684,38.1768,54174.0
2018-03-14 11:15:00,45.29,45.32,45.27,45.29,22860.0,38.1684,38.1937,38.1515,38.1684,22860.0
2018-03-14 11:20:00,45.29,45.29,45.23,45.25,11142.0,38.1684,38.1684,38.1178,38.1347,11142.0
2018-03-14 11:25:00,45.27,45.34,45.27,45.34,5894.0,38.1515,38.2105,38.1515,38.2105,5894.0
2018-03-14 11:30:00,45.33,45.35,45.31,45.31,13048.0,38.2021,38.219,38.1852,38.1852,13048.0
2018-03-14 11:35:00,45.29,45.29,45.12,45.16,40598.0,38.1684,38.1684,38.0251,38.0588,40598.0
2018-03-14 11:40:00,45.16,45.23,45.15,45.23,26342.0,38.0588,38.1178,38.0504,38.1178,26342.0
2018-03-14 11:45:00,45.22,45.22,45.16,45.17,13816.0,38.1094,38.1094,38.0588,38.0673,13816.0
2018-03-14 11:50:00,45.17,45.27,45.17,45.24,9804.0,38.0673,38.1515,38.0673,38.1262,9804.0
2018-03-14 11:55:00,45.24,45.24,45.17,45.19,20928.0,38.1262,38.1262,38.0673,38.0841,20928.0
2018-03-14 12:00:00,45.2,45.21,45.19,45.2,12216.0,38.0925,38.101,38.0841,38.0925,12216.0
2018-03-14 12:05:00,45.21,45.22,45.15,45.15,35234.0,38.101,38.1094,38.0504,38.0504,35234.0
2018-03-14 12:10:00,45.15,45.2,45.14,45.19,17340.0,38.0504,38.0925,38.042,38.0841,17340.0
2018-03-14 12:15:00,45.2,45.27,45.2,45.27,11966.0,38.0925,38.1515,38.0925,38.1515,11966.0
2018-03-14 12:20:00,45.27,45.27,45.19,45.2,21226.0,38.1515,38.1515,38.0841,38.0925,21226.0
2018-03-14 12:25:00,45.21,45.22,45.16,45.17,11600.0,38.101,38.1094,38.0588,38.0673,11600.0
2018-03-14 12:30:00,45.18,45.24,45.18,45.22,11108.0,38.0757,38.1262,38.0757,38.1094,11108.0
2018-03-14 12:35:00,45.24,45.3,45.24,45.29,19730.0,38.1262,38.1768,38.1262,38.1684,19730.0
2018-03-14 12:40:00,45.29,45.31,45.27,45.27,9004.0,38.1684,38.1852,38.1515,38.1515,9004.0
2018-03-14 12:45:00,45.24,45.29,45.23,45.24,21138.0,38.1262,38.1684,38.1178,38.1262,21138.0
2018-03-14 12:50:00,45.24,45.24,45.18,45.2,20420.0,38.1262,38.1262,38.0757,38.0925,20420.0
2018-03-14 12:55:00,45.2,45.23,45.19,45.19,8446.0,38.0925,38.1178,38.0841,38.0841,8446.0
2018-03-14 13:00:00,45.19,45.19,45.13,45.16,27098.0,38.0841,38.0841,38.0335,38.0588,27098.0
2018-03-14 13:05:00,45.15,45.16,45.1,45.1,6754.0,38.0504,38.0588,38.0083,38.0083,6754.0
2018-03-14 13:10:00,45.1,45.13,45.08,45.11,30416.0,38.0083,38.0335,37.9914,38.0167,30416.0
2018-03-14 13:15:00,45.12,45.15,45.1,45.15,12326.0,38.0251,38.0504,38.0083,38.0504,12326.0
2018-03-14 13:20:00,45.16,45.16,45.13,45.16,10336.0,38.0588,38.0588,38.0335,38.0588,10336.0
2018-03-14 13:25:00,45.16,45.19,45.13,45.13,13134.0,38.0588,38.0841,38.0335,38.0335,13134.0
2018-03-14 13:30:00,45.15,45.18,45.13,45.17,9298.0,38.0504,38.0757,38.0335,38.0673,9298.0
2018-03-14 13:35:00,45.17,45.22,45.17,45.2,15420.0,38.0673,38.1094,38.0673,38.0925,15420.0
2018-03-14 13:40:00,45.2,45.21,45.18,45.19,16022.0,38.0925,38.101,38.0757,38.0841,16022.0
2018-03-14 13:45:00,45.19,45.24,45.19,45.23,12222.0,38.0841,38.1262,38.0841,38.1178,12222.0
2018-03-14 13:50:00,45.23,45.31,45.23,45.28,28404.0,38.1178,38.1852,38.1178,38.16,28404.0
2018-03-14 13:55:00,45.27,45.29,45.27,45.27,15038.0,38.1515,38.1684,38.1515,38.1515,15038.0
2018-03-14 14:00:00,45.29,45.29,45.23,45.24,8898.0,38.1684,38.1684,38.1178,38.1262,8898.0
2018-03-14 14:05:00,45.24,45.27,45.23,45.27,8800.0,38.1262,38.1515,38.1178,38.1515,8800.0
2018-03-14 14:10:00,45.26,45.26,45.21,45.21,15242.0,38.1431,38.1431,38.101,38.101,15242.0
2018-03-14 14:15:00,45.22,45.23,45.2,45.21,13738.0,38.1094,38.1178,38.0925,38.101,13738.0
2018-03-14 14:20:00,45.2,45.22,45.19,45.21,13464.0,38.0925,38.1094,38.0841,38.101,13464.0
2018-03-14 14:25:00,45.23,45.23,45.19,45.19,11482.0,38.1178,38.1178,38.0841,38.0841,11482.0
2018-03-14 14:30:00,45.19,45.21,45.19,45.21,13680.0,38.0841,38.101,38.0841,38.101,13680.0
2018-03-14 14:35:00,45.21,45.22,45.1,45.1,16426.0,38.101,38.1094,38.0083,38.0083,16426.0
2018-03-14 14:40:00,45.1,45.12,45.07,45.07,20120.0,38.0083,38.0251,37.983,37.983,20120.0
2018-03-14 14:45:00,45.07,45.16,45.05,45.16,21972.0,37.983,38.0588,37.9661,38.0588,21972.0
2018-03-14 14:50:00,45.15,45.17,45.13,45.16,15226.0,38.0504,38.0673,38.0335,38.0588,15226.0
2018-03-14 14:55:00,45.17,45.24,45.16,45.18,23422.0,38.0673,38.1262,38.0588,38.0757,23422.0
2018-03-14 15:00:00,45.18,45.18,45.09,45.1,25254.0,38.0757,38.0757,37.9998,38.0083,25254.0
2018-03-14 15:05:00,45.1,45.13,45.09,45.09,34290.0,38.0083,38.0335,37.9998,37.9998,34290.0
2018-03-14 15:10:00,45.09,45.09,45.01,45.04,30164.0,37.9998,37.9998,37.9324,37.9577,30164.0
2018-03-14 15:15:00,45.05,45.13,45.02,45.05,33574.0,37.9661,38.0335,37.9408,37.9661,33574.0
2018-03-14 15:20:00,45.04,45.1,44.99,45.08,28492.0,37.9577,38.0083,37.9156,37.9914,28492.0
2018-03-14 15:25:00,45.08,45.08,45.04,45.04,37762.0,37.9914,37.9914,37.9577,37.9577,37762.0
2018-03-14 15:30:00,45.04,45.07,45.02,45.02,43738.0,37.9577,37.983,37.9408,37.9408,43738.0
2018-03-14 15:35:00,45.02,45.06,44.99,45.02,65864.0,37.9408,37.9746,37.9156,37.9408,65864.0
2018-03-14 15:40:00,45.02,45.04,44.99,45.03,46938.0,37.9408,37.9577,37.9156,37.9493,46938.0
2018-03-14 15:45:00,45.02,45.12,45.01,45.1,59140.0,37.9408,38.0251,37.9324,38.0083,59140.0
2018-03-14 15:50:00,45.1,45.1,45.05,45.09,60898.0,38.0083,38.0083,37.9661,37.9998,60898.0
2018-03-14 15:55:00,45.08,45.12,45.07,45.1,213450.0,37.9914,38.0251,37.983,38.0083,213450.0
2018-03-15 09:30:00,45.2,45.27,45.1,45.1,50440.0,38.0925,38.1515,38.0083,38.0083,50440.0
2018-03-15 09:35:00,45.11,45.14,45.08,45.09,5200.0,38.0167,38.042,37.9914,37.9998,5200.0
2018-03-15 09:40:00,45.1,45.19,45.07,45.1,9078.0,38.0083,38.0841,37.983,38.0083,9078.0
2018-03-15 09:45:00,45.13,45.13,45.1,45.12,2000.0,38.0335,38.0335,38.0083,38.0251,2000.0
2018-03-15 09:50:00,45.09,45.14,45.07,45.12,8452.0,37.9998,38.042,37.983,38.0251,8452.0
2018-03-15 09:55:00,45.13,45.14,45.08,45.08,4390.0,38.0335,38.042,37.9914,37.9914,4390.0
2018-03-15 10:00:00,45.09,45.16,45.09,45.16,14260.0,37.9998,38.0588,37.9998,38.0588,14260.0
2018-03-15 10:05:00,45.16,45.2,45.13,45.18,11798.0,38.0588,38.0925,38.0335,38.0757,11798.0
2018-03-15 10:10:00,45.19,45.23,45.17,45.18,13110.0,38.0841,38.1178,38.0673,38.0757,13110.0
2018-03-15 10:15:00,45.18,45.21,45.17,45.2,10002.0,38.0757,38.101,38.0673,38.0925,10002.0
2018-03-15 10:20:00,45.19,45.23,45.18,45.19,14204.0,38.0841,38.1178,38.0757,38.0841,14204.0
2018-03-15 10:25:00,45.19,45.24,45.18,45.24,17334.0,38.0841,38.1262,38.0757,38.1262,17334.0
2018-03-15 10:30:00,45.23,45.26,45.23,45.24,5824.0,38.1178,38.1431,38.1178,38.1262,5824.0
2018-03-15 10:35:00,45.24,45.25,45.22,45.22,8300.0,38.1262,38.1347,38.1094,38.1094,8300.0
2018-03-15 10:40:00,45.23,45.25,45.21,45.21,6810.0,38.1178,38.1347,38.101,38.101,6810.0
2018-03-15 10:45:00,45.21,45.27,45.2,45.27,9900.0,38.101,38.1515,38.0925,38.1515,9900.0
2018-03-15 10:50:00,45.28,45.33,45.28,45.31,8200.0,38.16,38.2021,38.16,38.1852,8200.0
2018-03-15 10:55:00,45.32,45.33,45.31,45.31,8052.0,38.1937,38.2021,38.1852,38.1852,8052.0
2018-03-15 11:00:00,45.32,45.35,45.3,45.3,36638.0,38.1937,38.219,38.1768,38.1768,36638.0
2018-03-15 11:05:00,45.3,45.3,45.27,45.3,8840.0,38.1768,38.1768,38.1515,38.1768,8840.0
2018-03-15 11:10:00,45.3,45.32,45.27,45.31,21940.0,38.1768,38.1937,38.1515,38.1852,21940.0
2018-03-15 11:15:00,45.33,45.35,45.3,45.34,14774.0,38.2021,38.219,38.1768,38.2105,14774.0
2018-03-15 11:20:00,45.35,45.37,45.34,45.37,176622.0,38.219,38.2358,38.2105,38.2358,176622.0
2018-03-15 11:25:00,45.35,45.36,45.27,45.29,23512.0,38.219,38.2274,38.1515,38.1684,23512.0
2018-03-15 11:30:00,45.27,45.27,45.23,45.24,40622.0,38.1515,38.1515,38.1178,38.1262,40622.0
2018-03-15 11:35:00,45.24,45.28,45.24,45.27,10198.0,38.1262,38.16,38.1262,38.1515,10198.0
2018-03-15 11:40:00,45.27,45.28,45.24,45.24,7412.0,38.1515,38.16,38.1262,38.1262,7412.0
2018-03-15 11:45:00,45.24,45.26,45.23,45.23,10662.0,38.1262,38.1431,38.1178,38.1178,10662.0
2018-03-15 11:50:00,45.23,45.24,45.2,45.2,12442.0,38.1178,38.1262,38.0925,38.0925,12442.0
2018-03-15 11:55:00,45.21,45.28,45.19,45.27,22416.0,38.101,38.16,38.0841,38.1515,22416.0
2018-03-15 12:00:00,45.26,45.32,45.25,45.31,13328.0,38.1431,38.1937,38.1347,38.1852,13328.0
2018-03-15 12:05:00,45.31,45.32,45.27,45.27,4200.0,38.1852,38.1937,38.1515,38.1515,4200.0
2018-03-15 12:10:00,45.26,45.27,45.24,45.26,5654.0,38.1431,38.1515,38.1262,38.1431,5654.0
2018-03-15 12:15:00,45.27,45.28,45.21,45.21,8800.0,38.1515,38.16,38.101,38.101,8800.0
2018-03-15 12:20:00,45.22,45.26,45.21,45.22,6230.0,38.1094,38.1431,38.101,38.1094,6230.0
2018-03-15 12:25:00,45.22,45.24,45.22,45.22,4210.0,38.1094,38.1262,38.1094,38.1094,4210.0
2018-03-15 12:30:00,45.23,45.23,45.18,45.18,6400.0,38.1178,38.1178,38.0757,38.0757,6400.0
2018-03-15 12:35:00,45.2,45.24,45.2,45.23,10200.0,38.0925,38.1262,38.0925,38.1178,10200.0
2018-03-15 12:40:00,45.23,45.26,45.23,45.23,29968.0,38.1178,38.1431,38.1178,38.1178,29968.0
2018-03-15 12:45:00,45.23,45.23,45.2,45.21,6000.0,38.1178,38.1178,38.0925,38.101,6000.0
2018-03-15 12:50:00,45.22,45.26,45.21,45.24,10376.0,38.1094,38.1431,38.101,38.1262,10376.0
2018-03-15 12:55:00,45.24,45.27,45.24,45.27,10136.0,38.1262,38.1515,38.1262,38.1515,10136.0
2018-03-15 13:00:00,45.27,45.27,45.23,45.27,54012.0,38.1515,38.1515,38.1178,38.1515,54012.0
2018-03-15 13:05:00,45.27,45.27,45.26,45.27,23630.0,38.1515,38.1515,38.1431,38.1515,23630.0
2018-03-15 13:10:00,45.27,45.27,45.25,45.26,23784.0,38.1515,38.1515,38.1347,38.1431,23784.0
2018-03-15 13:15:00,45.24,45.26,45.21,45.22,26928.0,38.1262,38.1431,38.101,38.1094,26928.0
2018-03-15 13:20:00,45.23,45.27,45.21,45.27,38150.0,38.1178,38.1515,38.101,38.1515,38150.0
2018-03-15 13:25:00,45.26,45.27,45.25,45.27,21786.0,38.1431,38.1515,38.1347,38.1515,21786.0
2018-03-15 13:30:00,45.27,45.29,45.26,45.26,17468.0,38.1515,38.1684,38.1431,38.1431,17468.0
2018-03-15 13:35:00,45.26,45.27,45.23,45.23,13756.0,38.1431,38.1515,38.1178,38.1178,13756.0
2018-03-15 13:40:00,45.24,45.24,45.21,45.21,11232.0,38.1262,38.1262,38.101,38.101,11232.0
2018-03-15 13:45:00,45.22,45.22,45.13,45.17,24182.0,38.1094,38.1094,38.0335,38.0673,24182.0
2018-03-15 13:50:00,45.17,45.17,45.15,45.17,15800.0,38.0673,38.0673,38.0504,38.0673,15800.0
2018-03-15 13:55:00,45.16,45.17,45.13,45.13,20806.0,38.0588,38.0673,38.0335,38.0335,20806.0
2018-03-15 14:00:00,45.12,45.17,45.11,45.16,10842.0,38.0251,38.0673,38.0167,38.0588,10842.0
2018-03-15 14:05:00,45.16,45.19,45.15,45.19,29592.0,38.0588,38.0841,38.0504,38.0841,29592.0
2018-03-15 14:10:00,45.18,45.19,45.15,45.18,12210.0,38.0757,38.0841,38.0504,38.0757,12210.0
2018-03-15 14:15:00,45.19,45.19,45.16,45.19,30430.0,38.0841,38.0841,38.0588,38.0841,30430.0
2018-03-15 14:20:00,45.2,45.2,45.13,45.13,19652.0,38.0925,38.0925,38.0335,38.0335,19652.0
2018-03-15 14:25:00,45.13,45.16,45.1,45.11,23178.0,38.0335,38.0588,38.0083,38.0167,23178.0
2018-03-15 14:30:00,45.12,45.13,45.1,45.13,9940.0,38.0251,38.0335,38.0083,38.0335,9940.0
2018-03-15 14:35:00,45.14,45.14,45.09,45.1,29456.0,38.042,38.042,37.9998,38.0083,29456.0
2018-03-15 14:40:00,45.1,45.1,45.02,45.02,21188.0,38.0083,38.0083,37.9408,37.9408,21188.0
2018-03-15 14:45:00,45.03,45.06,45.01,45.01,36088.0,37.9493,37.9746,37.9324,37.9324,36088.0
2018-03-15 14:50:00,45.02,45.05,45.02,45.05,13314.0,37.9408,37.9661,37.9408,37.9661,13314.0
2018-03-15 14:55:00,45.06,45.09,45.04,45.07,20548.0,37.9746,37.9998,37.9577,37.983,20548.0
2018-03-15 15:00:00,45.07,45.07,45.04,45.06,25404.0,37.983,37.983,37.9577,37.9746,25404.0
2018-03-15 15:05:00,45.05,45.07,45.02,45.06,19262.0,37.9661,37.983,37.9408,37.9746,19262.0
2018-03-15 15:10:00,45.06,45.06,44.99,44.99,32602.0,37.9746,37.9746,37.9156,37.9156,32602.0
2018-03-15 15:15:00,44.99,45.02,44.98,45.01,32048.0,37.9156,37.9408,37.9071,37.9324,32048.0
2018-03-15 15:20:00,45.02,45.11,45.02,45.1,35806.0,37.9408,38.0167,37.9408,38.0083,35806.0
2018-03-15 15:25:00,45.09,45.1,45.08,45.09,26366.0,37.9998,38.0083,37.9914,37.9998,26366.0
2018-03-15 15:30:00,45.09,45.09,45.04,45.04,31508.0,37.9998,37.9998,37.9577,37.9577,31508.0
2018-03-15 15:35:00,45.04,45.06,45.01,45.01,27208.0,37.9577,37.9746,37.9324,37.9324,27208.0
2018-03-15 15:40:00,45.01,45.07,45.01,45.04,42098.0,37.9324,37.983,37.9324,37.9577,42098.0
2018-03-15 15:45:00,45.05,45.1,45.05,45.09,59560.0,37.9661,38.0083,37.9661,37.9998,59560.0
2018-03-15 15:50:00,45.09,45.1,45.01,45.01,66830.0,37.9998,38.0083,37.9324,37.9324,66830.0
2018-03-15 15:55:00,45.02,45.07,45.01,45.01,171798.0,37.9408,37.983,37.9324,37.9324,171798.0
2018-03-16 09:30:00,45.13,45.23,45.13,45.2,504428.0,38.0335,38.1178,38.0335,38.0925,504428.0
2018-03-16 09:35:00,45.16,45.19,45.09,45.13,8410.0,38.0588,38.0841,37.9998,38.0335,8410.0
2018-03-16 09:40:00,45.1,45.15,44.99,45.15,17918.0,38.0083,38.0504,37.9156,38.0504,17918.0
2018-03-16 09:45:00,45.16,45.17,45.1,45.13,10508.0,38.0588,38.0673,38.0083,38.0335,10508.0
2018-03-16 09:50:00,45.17,45.22,45.04,45.05,17834.0,38.0673,38.1094,37.9577,37.9661,17834.0
2018-03-16 09:55:00,45.07,45.1,45.05,45.07,19928.0,37.983,38.0083,37.9661,37.983,19928.0
2018-03-16 10:00:00,45.07,45.1,45.02,45.05,21018.0,37.983,38.0083,37.9408,37.9661,21018.0
2018-03-16 10:05:00,45.05,45.08,45.02,45.04,7980.0,37.9661,37.9914,37.9408,37.9577,7980.0
2018-03-16 10:10:00,45.04,45.08,45.02,45.08,19426.0,37.9577,37.9914,37.9408,37.9914,19426.0
2018-03-16 10:15:00,45.08,45.09,45.04,45.04,14596.0,37.9914,37.9998,37.9577,37.9577,14596.0
2018-03-16 10:20:00,45.04,45.12,45.04,45.1,40432.0,37.9577,38.0251,37.9577,38.0083,40432.0
2018-03-16 10:25:00,45.1,45.1,45.07,45.08,18522.0,38.0083,38.0083,37.983,37.9914,18522.0
2018-03-16 10:30:00,45.09,45.15,45.08,45.09,45510.0,37.9998,38.0504,37.9914,37.9998,45510.0
2018-03-16 10:35:00,45.09,45.22,45.09,45.19,17594.0,37.9998,38.1094,37.9998,38.0841,17594.0
2018-03-16 10:40:00,45.19,45.21,45.16,45.16,17414.0,38.0841,38.101,38.0588,38.0588,17414.0
2018-03-16 10:45:00,45.16,45.16,45.12,45.13,16428.0,38.0588,38.0588,38.0251,38.0335,16428.0
2018-03-16 10:50:00,45.13,45.15,45.12,45.12,26626.0,38.0335,38.0504,38.0251,38.0251,26626.0
2018-03-16 10:55:00,45.13,45.13,45.1,45.11,7368.0,38.0335,38.0335,38.0083,38.0167,7368.0
2018-03-16 11:00:00,45.11,45.11,45.06,45.08,27266.0,38.0167,38.0167,37.9746,37.9914,27266.0
2018-03-16 11:05:00,45.09,45.09,45.05,45.07,17232.0,37.9998,37.9998,37.9661,37.983,17232.0
2018-03-16 11:10:00,45.07,45.08,45.06,45.07,12112.0,37.983,37.9914,37.9746,37.983,12112.0
2018-03-16 11:15:00,45.08,45.09,45.07,45.08,22442.0,37.9914,37.9998,37.983,37.9914,22442.0
2018-03-16 11:20:00,45.09,45.09,45.05,45.05,9862.0,37.9998,37.9998,37.9661,37.9661,9862.0
2018-03-16 11:25:00,45.06,45.12,45.05,45.12,19272.0,37.9746,38.0251,37.9661,38.0251,19272.0
2018-03-16 11:30:00,45.13,45.18,45.13,45.18,12060.0,38.0335,38.0757,38.0335,38.0757,12060.0
2018-03-16 11:35:00,45.19,45.21,45.15,45.16,19060.0,38.0841,38.101,38.0504,38.0588,19060.0
2018-03-16 11:40:00,45.16,45.17,45.12,45.13,12688.0,38.0588,38.0673,38.0251,38.0335,12688.0
2018-03-16 11:45:00,45.12,45.12,45.1,45.1,4400.0,38.0251,38.0251,38.0083,38.0083,4400.0
2018-03-16 11:50:00,45.1,45.12,45.09,45.1,14404.0,38.0083,38.0251,37.9998,38.0083,14404.0
2018-03-16 11:55:00,45.13,45.13,45.09,45.11,12662.0,38.0335,38.0335,37.9998,38.0167,12662.0
2018-03-16 12:00:00,45.11,45.11,45.08,45.09,20144.0,38.0167,38.0167,37.9914,37.9998,20144.0
2018-03-16 12:05:00,45.1,45.1,45.07,45.07,16622.0,38.0083,38.0083,37.983,37.983,16622.0
2018-03-16 12:10:00,45.07,45.1,45.07,45.08,13446.0,37.983,38.0083,37.983,37.9914,13446.0
2018-03-16 12:15:00,45.09,45.1,45.06,45.07,25690.0,37.9998,38.0083,37.9746,37.983,25690.0
2018-03-16 12:20:00,45.07,45.08,45.07,45.08,10400.0,37.983,37.9914,37.983,37.9914,10400.0
2018-03-16 12:25:00,45.08,45.1,45.07,45.08,13348.0,37.9914,38.0083,37.983,37.9914,13348.0
2018-03-16 12:30:00,45.09,45.1,45.07,45.09,11742.0,37.9998,38.0083,37.983,37.9998,11742.0
2018-03-16 12:35:00,45.1,45.12,45.1,45.1,4276.0,38.0083,38.0251,38.0083,38.0083,4276.0
2018-03-16 12:40:00,45.1,45.12,45.09,45.1,12912.0,38.0083,38.0251,37.9998,38.0083,12912.0
2018-03-16 12:45:00,45.1,45.11,45.1,45.1,21346.0,38.0083,38.0167,38.0083,38.0083,21346.0
2018-03-16 12:50:00,45.1,45.1,45.07,45.07,10450.0,38.0083,38.0083,37.983,37.983,10450.0
2018-03-16 12:55:00,45.07,45.09,45.07,45.08,17392.0,37.983,37.9998,37.983,37.9914,17392.0
2018-03-16 13:00:00,45.08,45.09,45.05,45.06,15912.0,37.9914,37.9998,37.9661,37.9746,15912.0
2018-03-16 13:05:00,45.07,45.08,45.06,45.08,6456.0,37.983,37.9914,37.9746,37.9914,6456.0
2018-03-16 13:10:00,45.08,45.08,45.02,45.02,19146.0,37.9914,37.9914,37.9408,37.9408,19146.0
2018-03-16 13:15:00,45.02,45.05,45.02,45.04,9980.0,37.9408,37.9661,37.9408,37.9577,9980.0
2018-03-16 13:20:00,45.05,45.08,45.05,45.07,12648.0,37.9661,37.9914,37.9661,37.983,12648.0
2018-03-16 13:25:00,45.06,45.06,45.02,45.04,3812.0,37.9746,37.9746,37.9408,37.9577,3812.0
2018-03-16 13:30:00,45.03,45.05,45.02,45.02,8862.0,37.9493,37.9661,37.9408,37.9408,8862.0
2018-03-16 13:35:00,45.04,45.05,45.02,45.02,17984.0,37.9577,37.9661,37.9408,37.9408,17984.0
2018-03-16 13:40:00,45.02,45.02,44.97,44.97,15360.0,37.9408,37.9408,37.8987,37.8987,15360.0
2018-03-16 13:45:00,44.97,44.97,44.94,44.96,21914.0,37.8987,37.8987,37.8734,37.8903,21914.0
2018-03-16 13:50:00,44.97,44.99,44.94,44.95,16150.0,37.8987,37.9156,37.8734,37.8818,16150.0
2018-03-16 13:55:00,44.95,44.98,44.95,44.96,55360.0,37.8818,37.9071,37.8818,37.8903,55360.0
2018-03-16 14:00:00,44.96,44.96,44.95,44.95,22498.0,37.8903,37.8903,37.8818,37.8818,22498.0
2018-03-16 14:05:00,44.95,44.95,44.93,44.94,20066.0,37.8818,37.8818,37.865,37.8734,20066.0
2018-03-16 14:10:00,44.95,44.98,44.93,44.98,38642.0,37.8818,37.9071,37.865,37.9071,38642.0
2018-03-16 14:15:00,44.98,44.99,44.98,44.99,25336.0,37.9071,37.9156,37.9071,37.9156,25336.0
2018-03-16 14:20:00,44.99,44.99,44.97,44.99,12424.0,37.9156,37.9156,37.8987,37.9156,12424.0
2018-03-16 14:25:00,44.99,45.01,44.98,45.01,25332.0,37.9156,37.9324,37.9071,37.9324,25332.0
2018-03-16 14:30:00,45.01,45.03,45.01,45.03,23966.0,37.9324,37.9493,37.9324,37.9493,23966.0
2018-03-16 14:35:00,45.02,45.04,45.01,45.02,28572.0,37.9408,37.9577,37.9324,37.9408,28572.0
2018-03-16 14:40:00,45.02,45.04,45.02,45.02,28232.0,37.9408,37.9577,37.9408,37.9408,28232.0
2018-03-16 14:45:00,45.02,45.03,45.02,45.03,15324.0,37.9408,37.9493,37.9408,37.9493,15324.0
2018-03-16 14:50:00,45.03,45.06,45.02,45.04,43504.0,37.9493,37.9746,37.9408,37.9577,43504.0
2018-03-16 14:55:00,45.03,45.07,45.02,45.07,41460.0,37.9493,37.983,37.9408,37.983,41460.0
2018-03-16 15:00:00,45.07,45.15,45.07,45.12,32112.0,37.983,38.0504,37.983,38.0251,32112.0
2018-03-16 15:05:00,45.12,45.21,45.12,45.21,35092.0,38.0251,38.101,38.0251,38.101,35092.0
2018-03-16 15:10:00,45.2,45.21,45.17,45.19,22512.0,38.0925,38.101,38.0673,38.0841,22512.0
2018-03-16 15:15:00,45.2,45.21,45.19,45.21,19168.0,38.0925,38.101,38.0841,38.101,19168.0
2018-03-16 15:20:00,45.21,45.22,45.19,45.19,37124.0,38.101,38.1094,38.0841,38.0841,37124.0
2018-03-16 15:25:00,45.2,45.3,45.19,45.29,51578.0,38.0925,38.1768,38.0841,38.1684,51578.0
2018-03-16 15:30:00,45.29,45.31,45.29,45.29,30804.0,38.1684,38.1852,38.1684,38.1684,30804.0
2018-03-16 15:35:00,45.3,45.3,45.26,45.3,25130.0,38.1768,38.1768,38.1431,38.1768,25130.0
2018-03-16 15:40:00,45.3,45.32,45.28,45.31,40330.0,38.1768,38.1937,38.16,38.1852,40330.0
2018-03-16 15:45:00,45.32,45.35,45.3,45.33,122448.0,38.1937,38.219,38.1768,38.2021,122448.0
2018-03-16 15:50:00,45.33,45.34,45.31,45.32,89548.0,38.2021,38.2105,38.1852,38.1937,89548.0
2018-03-16 15:55:00,45.31,45.34,45.21,45.23,643140.0,38.1852,38.2105,38.101,38.1178,643140.0
2018-03-19 09:30:00,45.43,45.49,45.26,45.39,93568.0,38.2864,38.3369,38.1431,38.2527,93568.0
2018-03-19 09:35:00,45.4,45.51,45.38,45.47,31977.0,38.2611,38.3538,38.2442,38.3201,31977.0
2018-03-19 09:40:00,45.47,45.52,45.36,45.38,24676.0,38.3201,38.3622,38.2274,38.2442,24676.0
2018-03-19 09:45:00,45.36,45.43,45.33,45.38,35136.0,38.2274,38.2864,38.2021,38.2442,35136.0
2018-03-19 09:50:00,45.39,45.5,45.37,45.45,29707.0,38.2527,38.3454,38.2358,38.3032,29707.0
2018-03-19 09:55:00,45.45,45.51,45.43,45.5,22810.0,38.3032,38.3538,38.2864,38.3454,22810.0
2018-03-19 10:00:00,45.49,45.49,45.39,45.4,29257.0,38.3369,38.3369,38.2527,38.2611,29257.0
2018-03-19 10:05:00,45.41,45.46,45.38,45.46,35110.0,38.2695,38.3117,38.2442,38.3117,35110.0
2018-03-19 10:10:00,45.46,45.47,45.36,45.41,36428.0,38.3117,38.3201,38.2274,38.2695,36428.0
2018-03-19 10:15:00,45.4,45.43,45.29,45.33,46055.0,38.2611,38.2864,38.1684,38.2021,46055.0
2018-03-19 10:20:00,45.34,45.38,45.29,45.37,42104.0,38.2105,38.2442,38.1684,38.2358,42104.0
2018-03-19 10:25:00,45.36,45.41,45.32,45.34,23526.0,38.2274,38.2695,38.1937,38.2105,23526.0
2018-03-19 10:30:00,45.33,45.35,45.24,45.24,32510.0,38.2021,38.219,38.1262,38.1262,32510.0
2018-03-19 10:35:00,45.24,45.24,45.1,45.12,27798.0,38.1262,38.1262,38.0083,38.0251,27798.0
2018-03-19 10:40:00,45.12,45.15,44.97,44.97,53352.0,38.0251,38.0504,37.8987,37.8987,53352.0
2018-03-19 10:45:00,44.97,45.01,44.95,44.98,45584.0,37.8987,37.9324,37.8818,37.9071,45584.0
2018-03-19 10:50:00,44.97,44.98,44.89,44.9,50631.0,37.8987,37.9071,37.8313,37.8397,50631.0
2018-03-19 10:55:00,44.9,44.91,44.86,44.9,37689.0,37.8397,37.8481,37.806,37.8397,37689.0
2018-03-19 11:00:00,44.89,44.95,44.87,44.94,47030.0,37.8313,37.8818,37.8144,37.8734,47030.0
2018-03-19 11:05:00,44.94,44.96,44.91,44.92,35109.0,37.8734,37.8903,37.8481,37.8566,35109.0
2018-03-19 11:10:00,44.92,44.94,44.91,44.92,35617.0,37.8566,37.8734,37.8481,37.8566,35617.0
2018-03-19 11:15:00,44.92,44.94,44.91,44.92,39240.0,37.8566,37.8734,37.8481,37.8566,39240.0
2018-03-19 11:20:00,44.92,44.93,44.88,44.89,27778.0,37.8566,37.865,37.8229,37.8313,27778.0
2018-03-19 11:25:00,44.89,44.91,44.85,44.85,20733.0,37.8313,37.8481,37.7976,37.7976,20733.0
2018-03-19 11:30:00,44.85,44.89,44.85,44.89,20370.0,37.7976,37.8313,37.7976,37.8313,20370.0
2018-03-19 11:35:00,44.88,44.88,44.86,44.87,18125.0,37.8229,37.8229,37.806,37.8144,18125.0
2018-03-19 11:40:00,44.87,44.87,44.84,44.85,23500.0,37.8144,37.8144,37.7891,37.7976,23500.0
2018-03-19 11:45:00,44.85,44.86,44.82,44.83,11525.0,37.7976,37.806,37.7723,37.7807,11525.0
2018-03-19 11:50:00,44.83,44.84,44.81,44.84,14946.0,37.7807,37.7891,37.7639,37.7891,14946.0
2018-03-19 11:55:00,44.83,44.88,44.78,44.8,33430.0,37.7807,37.8229,37.7386,37.7554,33430.0
2018-03-19 12:00:00,44.81,44.82,44.75,44.76,12717.0,37.7639,37.7723,37.7133,37.7217,12717.0
2018-03-19 12:05:00,44.77,44.77,44.71,44.72,26251.0,37.7302,37.7302,37.6796,37.688,26251.0
2018-03-19 12:10:00,44.71,44.73,44.65,44.65,21292.0,37.6796,37.6964,37.629,37.629,21292.0
2018-03-19 12:15:00,44.65,44.65,44.57,44.58,21560.0,37.629,37.629,37.5616,37.57,21560.0
2018-03-19 12:20:00,44.58,44.61,44.57,44.61,20320.0,37.57,37.5953,37.5616,37.5953,20320.0
2018-03-19 12:25:00,44.6,44.6,44.55,44.58,26314.0,37.5869,37.5869,37.5447,37.57,26314.0
2018-03-19 12:30:00,44.59,44.64,44.58,44.59,24353.0,37.5785,37.6206,37.57,37.5785,24353.0
2018-03-19 12:35:00,44.59,44.67,44.58,44.66,21773.0,37.5785,37.6459,37.57,37.6375,21773.0
2018-03-19 12:40:00,44.66,44.66,44.57,44.57,28195.0,37.6375,37.6375,37.5616,37.5616,28195.0
2018-03-19 12:45:00,44.57,44.57,44.52,44.55,18310.0,37.5616,37.5616,37.5195,37.5447,18310.0
2018-03-19 12:50:00,44.55,44.62,44.54,44.62,24061.0,37.5447,37.6037,37.5363,37.6037,24061.0
2018-03-19 12:55:00,44.62,44.65,44.62,44.64,37016.0,37.6037,37.629,37.6037,37.6206,37016.0
2018-03-19 13:00:00,44.63,44.64,44.54,44.55,36472.0,37.6122,37.6206,37.5363,37.5447,36472.0
2018-03-19 13:05:00,44.55,44.56,44.41,44.43,50149.0,37.5447,37.5532,37.4268,37.4436,50149.0
2018-03-19 13:10:00,44.43,44.47,44.41,44.47,45873.0,37.4436,37.4773,37.4268,37.4773,45873.0
2018-03-19 13:15:00,44.46,44.54,44.45,44.54,26028.0,37.4689,37.5363,37.4605,37.5363,26028.0
2018-03-19 13:20:00,44.54,44.58,44.51,44.52,63084.0,37.5363,37.57,37.511,37.5195,63084.0
2018-03-19 13:25:00,44.52,44.53,44.38,44.39,40240.0,37.5195,37.5279,37.4015,37.4099,40240.0
2018-03-19 13:30:00,44.38,44.38,44.31,44.33,46598.0,37.4015,37.4015,37.3425,37.3593,46598.0
2018-03-19 13:35:00,44.33,44.41,44.32,44.41,47760.0,37.3593,37.4268,37.3509,37.4268,47760.0
2018-03-19 13:40:00,44.4,44.43,44.39,44.42,42224.0,37.4183,37.4436,37.4099,37.4352,42224.0
2018-03-19 13:45:00,44.43,44.49,44.42,44.48,42540.0,37.4436,37.4942,37.4352,37.4858,42540.0
2018-03-19 13:50:00,44.47,44.47,44.44,44.44,35914.0,37.4773,37.4773,37.452,37.452,35914.0
2018-03-19 13:55:00,44.44,44.5,44.43,44.49,36533.0,37.452,37.5026,37.4436,37.4942,36533.0
2018-03-19 14:00:00,44.49,44.64,44.48,44.6,33751.0,37.4942,37.6206,37.4858,37.5869,33751.0
2018-03-19 14:05:00,44.59,44.64,44.58,44.64,23022.0,37.5785,37.6206,37.57,37.6206,23022.0
2018-03-19 14:10:00,44.64,44.71,44.61,44.71,32187.0,37.6206,37.6796,37.5953,37.6796,32187.0
2018-03-19 14:15:00,44.72,44.72,44.6,44.6,48896.0,37.688,37.688,37.5869,37.5869,48896.0
2018-03-19 14:20:00,44.6,44.6,44.53,44.56,38499.0,37.5869,37.5869,37.5279,37.5532,38499.0
2018-03-19 14:25:00,44.55,44.61,44.54,44.61,44593.0,37.5447,37.5953,37.5363,37.5953,44593.0
2018-03-19 14:30:00,44.6,44.6,44.48,44.49,31488.0,37.5869,37.5869,37.4858,37.4942,31488.0
2018-03-19 14:35:00,44.48,44.51,44.41,44.44,28893.0,37.4858,37.511,37.4268,37.452,28893.0
2018-03-19 14:40:00,44.45,44.49,44.41,44.49,25221.0,37.4605,37.4942,37.4268,37.4942,25221.0
2018-03-19 14:45:00,44.5,44.53,44.48,44.48,15682.0,37.5026,37.5279,37.4858,37.4858,15682.0
2018-03-19 14:50:00,44.48,44.56,44.47,44.54,27712.0,37.4858,37.5532,37.4773,37.5363,27712.0
2018-03-19 14:55:00,44.55,44.65,44.55,44.56,31860.0,37.5447,37.629,37.5447,37.5532,31860.0
2018-03-19 15:00:00,44.57,44.57,44.51,44.56,23995.0,37.5616,37.5616,37.511,37.5532,23995.0
2018-03-19 15:05:00,44.56,44.56,44.42,44.51,91730.0,37.5532,37.5532,37.4352,37.511,91730.0
2018-03-19 15:10:00,44.51,44.51,44.43,44.46,39773.0,37.511,37.511,37.4436,37.4689,39773.0
2018-03-19 15:15:00,44.46,44.58,44.45,44.57,51843.0,37.4689,37.57,37.4605,37.5616,51843.0
2018-03-19 15:20:00,44.58,44.61,44.53,44.55,35239.0,37.57,37.5953,37.5279,37.5447,35239.0
2018-03-19 15:25:00,44.55,44.58,44.54,44.57,34413.0,37.5447,37.57,37.5363,37.5616,34413.0
2018-03-19 15:30:00,44.57,44.58,44.52,44.54,59261.0,37.5616,37.57,37.5195,37.5363,59261.0
2018-03-19 15:35:00,44.53,44.59,44.5,44.57,57508.0,37.5279,37.5785,37.5026,37.5616,57508.0
2018-03-19 15:40:00,44.57,44.58,44.53,44.54,68470.0,37.5616,37.57,37.5279,37.5363,68470.0
2018-03-19 15:45:00,44.54,44.61,44.5,44.51,140296.0,37.5363,37.5953,37.5026,37.511,140296.0
2018-03-19 15:50:00,44.5,44.57,44.48,44.57,76764.0,37.5026,37.5616,37.4858,37.5616,76764.0
2018-03-19 15:55:00,44.56,44.77,44.56,44.69,369187.0,37.5532,37.7302,37.5532,37.6627,369187.0
2018-03-20 09:30:00,44.89,45.29,44.82,45.25,144309.0,37.8313,38.1684,37.7723,38.1347,144309.0
2018-03-20 09:35:00,45.26,45.27,45.05,45.13,27963.0,38.1431,38.1515,37.9661,38.0335,27963.0
2018-03-20 09:40:00,45.14,45.28,45.14,45.22,27447.0,38.042,38.16,38.042,38.1094,27447.0
2018-03-20 09:45:00,45.24,45.28,45.2,45.26,37413.0,38.1262,38.16,38.0925,38.1431,37413.0
2018-03-20 09:50:00,45.26,45.37,45.24,45.37,65412.0,38.1431,38.2358,38.1262,38.2358,65412.0
2018-03-20 09:55:00,45.38,45.38,45.31,45.35,41157.0,38.2442,38.2442,38.1852,38.219,41157.0
2018-03-20 10:00:00,45.37,45.37,45.25,45.31,44600.0,38.2358,38.2358,38.1347,38.1852,44600.0
2018-03-20 10:05:00,45.3,45.39,45.29,45.37,31452.0,38.1768,38.2527,38.1684,38.2358,31452.0
2018-03-20 10:10:00,45.38,45.4,45.31,45.37,45422.0,38.2442,38.2611,38.1852,38.2358,45422.0
2018-03-20 10:15:00,45.36,45.49,45.35,45.48,21526.0,38.2274,38.3369,38.219,38.3285,21526.0
2018-03-20 10:20:00,45.48,45.49,45.39,45.45,19493.0,38.3285,38.3369,38.2527,38.3032,19493.0
2018-03-20 10:25:00,45.45,45.5,45.43,45.5,37187.0,38.3032,38.3454,38.2864,38.3454,37187.0
2018-03-20 10:30:00,45.5,45.53,45.43,45.44,75142.0,38.3454,38.3706,38.2864,38.2948,75142.0
2018-03-20 10:35:00,45.44,45.44,45.34,45.39,18612.0,38.2948,38.2948,38.2105,38.2527,18612.0
2018-03-20 10:40:00,45.4,45.42,45.39,45.39,31671.0,38.2611,38.2779,38.2527,38.2527,31671.0
2018-03-20 10:45:00,45.4,45.41,45.36,45.37,24048.0,38.2611,38.2695,38.2274,38.2358,24048.0
2018-03-20 10:50:00,45.36,45.37,45.31,45.36,15889.0,38.2274,38.2358,38.1852,38.2274,15889.0
2018-03-20 10:55:00,45.37,45.39,45.35,45.39,19051.0,38.2358,38.2527,38.219,38.2527,19051.0
2018-03-20 11:00:00,45.39,45.4,45.31,45.31,21245.0,38.2527,38.2611,38.1852,38.1852,21245.0
2018-03-20 11:05:00,45.31,45.33,45.29,45.31,26473.0,38.1852,38.2021,38.1684,38.1852,26473.0
2018-03-20 11:10:00,45.31,45.32,45.27,45.28,21578.0,38.1852,38.1937,38.1515,38.16,21578.0
2018-03-20 11:15:00,45.29,45.36,45.29,45.36,13700.0,38.1684,38.2274,38.1684,38.2274,13700.0
2018-03-20 11:20:00,45.36,45.39,45.35,45.37,11199.0,38.2274,38.2527,38.219,38.2358,11199.0
2018-03-20 11:25:00,45.37,45.39,45.37,45.39,7952.0,38.2358,38.2527,38.2358,38.2527,7952.0
2018-03-20 11:30:00,45.38,45.42,45.37,45.42,17278.0,38.2442,38.2779,38.2358,38.2779,17278.0
2018-03-20 11:35:00,45.41,45.49,45.41,45.49,12871.0,38.2695,38.3369,38.2695,38.3369,12871.0
2018-03-20 11:40:00,45.48,45.49,45.46,45.48,19784.0,38.3285,38.3369,38.3117,38.3285,19784.0
2018-03-20 11:45:00,45.48,45.49,45.47,45.49,10094.0,38.3285,38.3369,38.3201,38.3369,10094.0
2018-03-20 11:50:00,45.49,45.49,45.47,45.48,23751.0,38.3369,38.3369,38.3201,38.3285,23751.0
2018-03-20 11:55:00,45.48,45.49,45.46,45.48,16532.0,38.3285,38.3369,38.3117,38.3285,16532.0
2018-03-20 12:00:00,45.49,45.52,45.49,45.52,21058.0,38.3369,38.3622,38.3369,38.3622,21058.0
2018-03-20 12:05:00,45.51,45.51,45.49,45.5,28375.0,38.3538,38.3538,38.3369,38.3454,28375.0
2018-03-20 12:10:00,45.51,45.52,45.43,45.5,71530.0,38.3538,38.3622,38.2864,38.3454,71530.0
2018-03-20 12:15:00,45.5,45.51,45.48,45.5,15163.0,38.3454,38.3538,38.3285,38.3454,15163.0
2018-03-20 12:20:00,45.5,45.53,45.5,45.53,44350.0,38.3454,38.3706,38.3454,38.3706,44350.0
2018-03-20 12:25:00,45.53,45.53,45.48,45.49,26358.0,38.3706,38.3706,38.3285,38.3369,26358.0
2018-03-20 12:30:00,45.48,45.5,45.47,45.49,15425.0,38.3285,38.3454,38.3201,38.3369,15425.0
2018-03-20 12:35:00,45.48,45.49,45.44,45.44,13006.0,38.3285,38.3369,38.2948,38.2948,13006.0
2018-03-20 12:40:00,45.43,45.45,45.41,45.44,17515.0,38.2864,38.3032,38.2695,38.2948,17515.0
2018-03-20 12:45:00,45.43,45.44,45.42,45.43,9275.0,38.2864,38.2948,38.2779,38.2864,9275.0
2018-03-20 12:50:00,45.43,45.48,45.43,45.48,8238.0,38.2864,38.3285,38.2864,38.3285,8238.0
2018-03-20 12:55:00,45.48,45.48,45.46,45.48,11563.0,38.3285,38.3285,38.3117,38.3285,11563.0
2018-03-20 13:00:00,45.47,45.52,45.47,45.52,12285.0,38.3201,38.3622,38.3201,38.3622,12285.0
2018-03-20 13:05:00,45.52,45.52,45.51,45.52,18727.0,38.3622,38.3622,38.3538,38.3622,18727.0
2018-03-20 13:10:00,45.52,45.52,45.48,45.48,31460.0,38.3622,38.3622,38.3285,38.3285,31460.0
2018-03-20 13:15:00,45.48,45.48,45.46,45.48,11629.0,38.3285,38.3285,38.3117,38.3285,11629.0
2018-03-20 13:20:00,45.48,45.48,45.46,45.48,6407.0,38.3285,38.3285,38.3117,38.3285,6407.0
2018-03-20 13:25:00,45.48,45.49,45.47,45.49,12370.0,38.3285,38.3369,38.3201,38.3369,12370.0
2018-03-20 13:30:00,45.49,45.5,45.48,45.48,23676.0,38.3369,38.3454,38.3285,38.3285,23676.0
2018-03-20 13:35:00,45.48,45.49,45.47,45.47,10020.0,38.3285,38.3369,38.3201,38.3201,10020.0
2018-03-20 13:40:00,45.47,45.48,45.46,45.47,12433.0,38.3201,38.3285,38.3117,38.3201,12433.0
2018-03-20 13:45:00,45.47,45.49,45.46,45.49,12642.0,38.3201,38.3369,38.3117,38.3369,12642.0
2018-03-20 13:50:00,45.49,45.49,45.47,45.48,12166.0,38.3369,38.3369,38.3201,38.3285,12166.0
2018-03-20 13:55:00,45.48,45.48,45.46,45.47,19451.0,38.3285,38.3285,38.3117,38.3201,19451.0
2018-03-20 14:00:00,45.46,45.48,45.43,45.48,21017.0,38.3117,38.3285,38.2864,38.3285,21017.0
2018-03-20 14:05:00,45.47,45.49,45.47,45.49,8263.0,38.3201,38.3369,38.3201,38.3369,8263.0
2018-03-20 14:10:00,45.49,45.49,45.47,45.49,17285.0,38.3369,38.3369,38.3201,38.3369,17285.0
2018-03-20 14:15:00,45.49,45.52,45.48,45.52,24237.0,38.3369,38.3622,38.3285,38.3622,24237.0
2018-03-20 14:20:00,45.51,45.52,45.51,45.52,19304.0,38.3538,38.3622,38.3538,38.3622,19304.0
2018-03-20 14:25:00,45.51,45.52,45.5,45.51,31395.0,38.3538,38.3622,38.3454,38.3538,31395.0
2018-03-20 14:30:00,45.5,45.51,45.5,45.51,4200.0,38.3454,38.3538,38.3454,38.3538,4200.0
2018-03-20 14:35:00,45.51,45.51,45.5,45.51,8985.0,38.3538,38.3538,38.3454,38.3538,8985.0
2018-03-20 14:40:00,45.51,45.53,45.5,45.51,38874.0,38.3538,38.3706,38.3454,38.3538,38874.0
2018-03-20 14:45:00,45.51,45.52,45.5,45.52,18749.0,38.3538,38.3622,38.3454,38.3622,18749.0
2018-03-20 14:50:00,45.51,45.53,45.5,45.52,18394.0,38.3538,38.3706,38.3454,38.3622,18394.0
2018-03-20 14:55:00,45.52,45.52,45.49,45.51,52466.0,38.3622,38.3622,38.3369,38.3538,52466.0
2018-03-20 15:00:00,45.51,45.52,45.5,45.52,30530.0,38.3538,38.3622,38.3454,38.3622,30530.0
2018-03-20 15:05:00,45.52,45.52,45.51,45.52,19847.0,38.3622,38.3622,38.3538,38.3622,19847.0
2018-03-20 15:10:00,45.52,45.53,45.51,45.51,66602.0,38.3622,38.3706,38.3538,38.3538,66602.0
2018-03-20 15:15:00,45.52,45.52,45.5,45.5,43316.0,38.3622,38.3622,38.3454,38.3454,43316.0
2018-03-20 15:20:00,45.5,45.5,45.49,45.5,13227.0,38.3454,38.3454,38.3369,38.3454,13227.0
2018-03-20 15:25:00,45.49,45.5,45.45,45.47,53460.0,38.3369,38.3454,38.3032,38.3201,53460.0
2018-03-20 15:30:00,45.47,45.48,45.45,45.47,47945.0,38.3201,38.3285,38.3032,38.3201,47945.0
2018-03-20 15:35:00,45.47,45.47,45.41,45.44,61796.0,38.3201,38.3201,38.2695,38.2948,61796.0
2018-03-20 15:40:00,45.43,45.44,45.43,45.43,32236.0,38.2864,38.2948,38.2864,38.2864,32236.0
2018-03-20 15:45:00,45.43,45.47,45.38,45.47,94765.0,38.2864,38.3201,38.2442,38.3201,94765.0
2018-03-20 15:50:00,45.46,45.48,45.45,45.48,125160.0,38.3117,38.3285,38.3032,38.3285,125160.0
2018-03-20 15:55:00,45.47,45.48,45.44,45.45,314589.0,38.3201,38.3285,38.2948,38.3032,314589.0
2018-03-21 09:30:00,45.5,45.72,45.5,45.55,71859.0,38.3454,38.5308,38.3454,38.3875,71859.0
2018-03-21 09:35:00,45.53,45.67,45.5,45.64,17326.0,38.3706,38.4886,38.3454,38.4634,17326.0
2018-03-21 09:40:00,45.64,45.64,45.51,45.56,16684.0,38.4634,38.4634,38.3538,38.3959,16684.0
2018-03-21 09:45:00,45.57,45.59,45.42,45.47,17579.0,38.4044,38.4212,38.2779,38.3201,17579.0
2018-03-21 09:50:00,45.44,45.51,45.44,45.5,10073.0,38.2948,38.3538,38.2948,38.3454,10073.0
2018-03-21 09:55:00,45.49,45.53,45.36,45.42,44083.0,38.3369,38.3706,38.2274,38.2779,44083.0
2018-03-21 10:00:00,45.43,45.5,45.42,45.48,48244.0,38.2864,38.3454,38.2779,38.3285,48244.0
2018-03-21 10:05:00,45.48,45.55,45.47,45.53,23607.0,38.3285,38.3875,38.3201,38.3706,23607.0
2018-03-21 10:10:00,45.55,45.55,45.46,45.51,30929.0,38.3875,38.3875,38.3117,38.3538,30929.0
2018-03-21 10:15:00,45.51,45.53,45.47,45.48,19584.0,38.3538,38.3706,38.3201,38.3285,19584.0
2018-03-21 10:20:00,45.48,45.52,45.47,45.49,23385.0,38.3285,38.3622,38.3201,38.3369,23385.0
2018-03-21 10:25:00,45.49,45.51,45.47,45.51,13943.0,38.3369,38.3538,38.3201,38.3538,13943.0
2018-03-21 10:30:00,45.51,45.53,45.5,45.52,25980.0,38.3538,38.3706,38.3454,38.3622,25980.0
2018-03-21 10:35:00,45.5,45.53,45.5,45.53,11191.0,38.3454,38.3706,38.3454,38.3706,11191.0
2018-03-21 10:40:00,45.53,45.59,45.52,45.59,17183.0,38.3706,38.4212,38.3622,38.4212,17183.0
2018-03-21 10:45:00,45.58,45.62,45.58,45.62,10095.0,38.4128,38.4465,38.4128,38.4465,10095.0
2018-03-21 10:50:00,45.6,45.62,45.6,45.62,28388.0,38.4296,38.4465,38.4296,38.4465,28388.0
2018-03-21 10:55:00,45.62,45.62,45.58,45.58,47128.0,38.4465,38.4465,38.4128,38.4128,47128.0
2018-03-21 11:00:00,45.58,45.59,45.55,45.57,53197.0,38.4128,38.4212,38.3875,38.4044,53197.0
2018-03-21 11:05:00,45.56,45.57,45.53,45.53,17287.0,38.3959,38.4044,38.3706,38.3706,17287.0
2018-03-21 11:10:00,45.53,45.54,45.51,45.51,9260.0,38.3706,38.3791,38.3538,38.3538,9260.0
2018-03-21 11:15:00,45.51,45.56,45.51,45.55,19867.0,38.3538,38.3959,38.3538,38.3875,19867.0
2018-03-21 11:20:00,45.55,45.56,45.55,45.55,18328.0,38.3875,38.3959,38.3875,38.3875,18328.0
2018-03-21 11:25:00,45.55,45.56,45.52,45.53,19981.0,38.3875,38.3959,38.3622,38.3706,19981.0
2018-03-21 11:30:00,45.54,45.58,45.53,45.58,23448.0,38.3791,38.4128,38.3706,38.4128,23448.0
2018-03-21 11:35:00,45.58,45.62,45.57,45.62,18422.0,38.4128,38.4465,38.4044,38.4465,18422.0
2018-03-21 11:40:00,45.62,45.65,45.61,45.64,34211.0,38.4465,38.4718,38.4381,38.4634,34211.0
2018-03-21 11:45:00,45.64,45.65,45.63,45.65,13609.0,38.4634,38.4718,38.4549,38.4718,13609.0
2018-03-21 11:50:00,45.64,45.68,45.64,45.67,22383.0,38.4634,38.4971,38.4634,38.4886,22383.0
2018-03-21 11:55:00,45.68,45.71,45.67,45.71,35669.0,38.4971,38.5223,38.4886,38.5223,35669.0
2018-03-21 12:00:00,45.7,45.71,45.65,45.67,33281.0,38.5139,38.5223,38.4718,38.4886,33281.0
2018-03-21 12:05:00,45.66,45.69,45.66,45.69,24373.0,38.4802,38.5055,38.4802,38.5055,24373.0
2018-03-21 12:10:00,45.69,45.71,45.68,45.71,14780.0,38.5055,38.5223,38.4971,38.5223,14780.0
2018-03-21 12:15:00,45.7,45.74,45.7,45.73,31307.0,38.5139,38.5476,38.5139,38.5392,31307.0
2018-03-21 12:20:00,45.72,45.73,45.69,45.7,34762.0,38.5308,38.5392,38.5055,38.5139,34762.0
2018-03-21 12:25:00,45.69,45.7,45.67,45.68,22050.0,38.5055,38.5139,38.4886,38.4971,22050.0
2018-03-21 12:30:00,45.68,45.68,45.57,45.57,16360.0,38.4971,38.4971,38.4044,38.4044,16360.0
2018-03-21 12:35:00,45.58,45.58,45.54,45.54,10772.0,38.4128,38.4128,38.3791,38.3791,10772.0
2018-03-21 12:40:00,45.55,45.62,45.54,45.58,13491.0,38.3875,38.4465,38.3791,38.4128,13491.0
2018-03-21 12:45:00,45.59,45.59,45.55,45.56,12992.0,38.4212,38.4212,38.3875,38.3959,12992.0
2018-03-21 12:50:00,45.55,45.56,45.53,45.54,10503.0,38.3875,38.3959,38.3706,38.3791,10503.0
2018-03-21 12:55:00,45.53,45.59,45.53,45.58,14783.0,38.3706,38.4212,38.3706,38.4128,14783.0
2018-03-21 13:00:00,45.59,45.59,45.53,45.53,15182.0,38.4212,38.4212,38.3706,38.3706,15182.0
2018-03-21 13:05:00,45.53,45.54,45.45,45.46,25754.0,38.3706,38.3791,38.3032,38.3117,25754.0
2018-03-21 13:10:00,45.46,45.47,45.43,45.43,30198.0,38.3117,38.3201,38.2864,38.2864,30198.0
2018-03-21 13:15:00,45.43,45.46,45.39,45.39,35349.0,38.2864,38.3117,38.2527,38.2527,35349.0
2018-03-21 13:20:00,45.39,45.39,45.34,45.34,17164.0,38.2527,38.2527,38.2105,38.2105,17164.0
2018-03-21 13:25:00,45.35,45.38,45.33,45.37,24174.0,38.219,38.2442,38.2021,38.2358,24174.0
2018-03-21 13:30:00,45.37,45.38,45.31,45.32,29692.0,38.2358,38.2442,38.1852,38.1937,29692.0
2018-03-21 13:35:00,45.31,45.34,45.31,45.32,30524.0,38.1852,38.2105,38.1852,38.1937,30524.0
2018-03-21 13:40:00,45.32,45.33,45.26,45.27,25600.0,38.1937,38.2021,38.1431,38.1515,25600.0
2018-03-21 13:45:00,45.27,45.3,45.26,45.27,38658.0,38.1515,38.1768,38.1431,38.1515,38658.0
2018-03-21 13:50:00,45.27,45.32,45.26,45.27,39726.0,38.1515,38.1937,38.1431,38.1515,39726.0
2018-03-21 13:55:00,45.28,45.36,45.24,45.35,39051.0,38.16,38.2274,38.1262,38.219,39051.0
2018-03-21 14:00:00,45.35,45.54,45.3,45.39,50283.0,38.219,38.3791,38.1768,38.2527,50283.0
2018-03-21 14:05:00,45.36,45.58,45.36,45.57,22221.0,38.2274,38.4128,38.2274,38.4044,22221.0
2018-03-21 14:10:00,45.57,45.57,45.47,45.49,38138.0,38.4044,38.4044,38.3201,38.3369,38138.0
2018-03-21 14:15:00,45.51,45.61,45.5,45.58,27009.0,38.3538,38.4381,38.3454,38.4128,27009.0
2018-03-21 14:20:00,45.58,45.6,45.5,45.55,32838.0,38.4128,38.4296,38.3454,38.3875,32838.0
2018-03-21 14:25:00,45.55,45.55,45.45,45.49,33708.0,38.3875,38.3875,38.3032,38.3369,33708.0
2018-03-21 14:30:00,45.51,45.55,45.46,45.55,75167.0,38.3538,38.3875,38.3117,38.3875,75167.0
2018-03-21 14:35:00,45.53,45.53,45.39,45.39,49305.0,38.3706,38.3706,38.2527,38.2527,49305.0
2018-03-21 14:40:00,45.39,45.46,45.37,45.42,33836.0,38.2527,38.3117,38.2358,38.2779,33836.0
2018-03-21 14:45:00,45.42,45.44,45.36,45.38,38618.0,38.2779,38.2948,38.2274,38.2442,38618.0
2018-03-21 14:50:00,45.39,45.4,45.31,45.36,45223.0,38.2527,38.2611,38.1852,38.2274,45223.0
2018-03-21 14:55:00,45.37,45.44,45.35,45.43,44132.0,38.2358,38.2948,38.219,38.2864,44132.0
2018-03-21 15:00:00,45.43,45.51,45.42,45.49,39974.0,38.2864,38.3538,38.2779,38.3369,39974.0
2018-03-21 15:05:00,45.49,45.51,45.37,45.46,45688.0,38.3369,38.3538,38.2358,38.3117,45688.0
2018-03-21 15:10:00,45.47,45.55,45.39,45.55,40794.0,38.3201,38.3875,38.2527,38.3875,40794.0
2018-03-21 15:15:00,45.57,45.57,45.51,45.52,37093.0,38.4044,38.4044,38.3538,38.3622,37093.0
2018-03-21 15:20:00,45.53,45.54,45.49,45.53,111425.0,38.3706,38.3791,38.3369,38.3706,111425.0
2018-03-21 15:25:00,45.53,45.53,45.42,45.43,42477.0,38.3706,38.3706,38.2779,38.2864,42477.0
2018-03-21 15:30:00,45.44,45.51,45.41,45.51,55207.0,38.2948,38.3538,38.2695,38.3538,55207.0
2018-03-21 15:35:00,45.51,45.52,45.48,45.48,48097.0,38.3538,38.3622,38.3285,38.3285,48097.0
2018-03-21 15:40:00,45.48,45.48,45.41,45.41,57263.0,38.3285,38.3285,38.2695,38.2695,57263.0
2018-03-21 15:45:00,45.42,45.51,45.41,45.45,100909.0,38.2779,38.3538,38.2695,38.3032,100909.0
2018-03-21 15:50:00,45.45,45.45,45.36,45.38,95297.0,38.3032,38.3032,38.2274,38.2442,95297.0
2018-03-21 15:55:00,45.38,45.4,45.34,45.34,278155.0,38.2442,38.2611,38.2105,38.2105,278155.0
2018-03-22 09:30:00,44.97,45.05,44.86,44.87,46666.0,37.8987,37.9661,37.806,37.8144,46666.0
2018-03-22 09:35:00,44.89,45.06,44.89,45.06,18321.0,37.8313,37.9746,37.8313,37.9746,18321.0
2018-03-22 09:40:00,45.06,45.07,44.94,44.94,22589.0,37.9746,37.983,37.8734,37.8734,22589.0
2018-03-22 09:45:00,44.95,45.07,44.92,45.06,14857.0,37.8818,37.983,37.8566,37.9746,14857.0
2018-03-22 09:50:00,45.06,45.11,45.04,45.11,31188.0,37.9746,38.0167,37.9577,38.0167,31188.0
2018-03-22 09:55:00,45.1,45.15,44.98,44.98,20094.0,38.0083,38.0504,37.9071,37.9071,20094.0
2018-03-22 10:00:00,44.98,45.07,44.96,45.02,23738.0,37.9071,37.983,37.8903,37.9408,23738.0
2018-03-22 10:05:00,45.02,45.05,44.98,45.04,22262.0,37.9408,37.9661,37.9071,37.9577,22262.0
2018-03-22 10:10:00,45.04,45.23,45.01,45.22,19889.0,37.9577,38.1178,37.9324,38.1094,19889.0
2018-03-22 10:15:00,45.2,45.22,45.13,45.15,14578.0,38.0925,38.1094,38.0335,38.0504,14578.0
2018-03-22 10:20:00,45.14,45.14,45.01,45.02,34883.0,38.042,38.042,37.9324,37.9408,34883.0
2018-03-22 10:25:00,45.02,45.04,45.0,45.01,9327.0,37.9408,37.9577,37.924,37.9324,9327.0
2018-03-22 10:30:00,45.01,45.05,44.97,45.04,13709.0,37.9324,37.9661,37.8987,37.9577,13709.0
2018-03-22 10:35:00,45.05,45.08,45.0,45.03,20989.0,37.9661,37.9914,37.924,37.9493,20989.0
2018-03-22 10:40:00,45.04,45.04,44.93,44.95,12964.0,37.9577,37.9577,37.865,37.8818,12964.0
2018-03-22 10:45:00,44.95,44.95,44.8,44.81,25868.0,37.8818,37.8818,37.7554,37.7639,25868.0
2018-03-22 10:50:00,44.82,44.85,44.8,44.82,12695.0,37.7723,37.7976,37.7554,37.7723,12695.0
2018-03-22 10:55:00,44.82,44.83,44.73,44.78,14653.0,37.7723,37.7807,37.6964,37.7386,14653.0
2018-03-22 11:00:00,44.78,44.79,44.72,44.76,22772.0,37.7386,37.747,37.688,37.7217,22772.0
2018-03-22 11:05:00,44.77,44.79,44.74,44.75,15460.0,37.7302,37.747,37.7049,37.7133,15460.0
2018-03-22 11:10:00,44.76,44.77,44.67,44.67,21487.0,37.7217,37.7302,37.6459,37.6459,21487.0
2018-03-22 11:15:00,44.67,44.78,44.65,44.73,20072.0,37.6459,37.7386,37.629,37.6964,20072.0
2018-03-22 11:20:00,44.75,44.75,44.64,44.7,19099.0,37.7133,37.7133,37.6206,37.6712,19099.0
2018-03-22 11:25:00,44.69,44.72,44.66,44.72,10749.0,37.6627,37.688,37.6375,37.688,10749.0
2018-03-22 11:30:00,44.73,44.75,44.66,44.66,10083.0,37.6964,37.7133,37.6375,37.6375,10083.0
2018-03-22 11:35:00,44.69,44.69,44.62,44.66,14401.0,37.6627,37.6627,37.6037,37.6375,14401.0
2018-03-22 11:40:00,44.66,44.73,44.63,44.71,22375.0,37.6375,37.6964,37.6122,37.6796,22375.0
2018-03-22 11:45:00,44.71,44.72,44.66,44.71,14420.0,37.6796,37.688,37.6375,37.6796,14420.0
2018-03-22 11:50:00,44.7,44.74,44.67,44.74,19041.0,37.6712,37.7049,37.6459,37.7049,19041.0
2018-03-22 11:55:00,44.76,44.78,44.64,44.64,8679.0,37.7217,37.7386,37.6206,37.6206,8679.0
2018-03-22 12:00:00,44.65,44.7,44.58,44.7,15229.0,37.629,37.6712,37.57,37.6712,15229.0
2018-03-22 12:05:00,44.7,44.74,44.69,44.73,13706.0,37.6712,37.7049,37.6627,37.6964,13706.0
2018-03-22 12:10:00,44.73,44.78,44.73,44.73,14638.0,37.6964,37.7386,37.6964,37.6964,14638.0
2018-03-22 12:15:00,44.73,44.88,44.71,44.84,25842.0,37.6964,37.8229,37.6796,37.7891,25842.0
2018-03-22 12:20:00,44.84,44.9,44.83,44.84,10726.0,37.7891,37.8397,37.7807,37.7891,10726.0
2018-03-22 12:25:00,44.84,45.01,44.82,45.0,20756.0,37.7891,37.9324,37.7723,37.924,20756.0
2018-03-22 12:30:00,45.01,45.04,44.96,44.98,12832.0,37.9324,37.9577,37.8903,37.9071,12832.0
2018-03-22 12:35:00,44.99,45.05,44.99,45.0,7281.0,37.9156,37.9661,37.9156,37.924,7281.0
2018-03-22 12:40:00,45.0,45.01,44.93,44.93,10031.0,37.924,37.9324,37.865,37.865,10031.0
2018-03-22 12:45:00,44.93,44.98,44.88,44.97,12140.0,37.865,37.9071,37.8229,37.8987,12140.0
2018-03-22 12:50:00,44.97,45.03,44.94,44.96,16151.0,37.8987,37.9493,37.8734,37.8903,16151.0
2018-03-22 12:55:00,44.98,44.98,44.91,44.91,11232.0,37.9071,37.9071,37.8481,37.8481,11232.0
2018-03-22 13:00:00,44.91,44.91,44.79,44.81,21370.0,37.8481,37.8481,37.747,37.7639,21370.0
2018-03-22 13:05:00,44.8,44.85,44.77,44.85,12288.0,37.7554,37.7976,37.7302,37.7976,12288.0
2018-03-22 13:10:00,44.85,44.9,44.81,44.9,8865.0,37.7976,37.8397,37.7639,37.8397,8865.0
2018-03-22 13:15:00,44.91,44.92,44.89,44.9,8977.0,37.8481,37.8566,37.8313,37.8397,8977.0
2018-03-22 13:20:00,44.89,45.06,44.88,45.06,17288.0,37.8313,37.9746,37.8229,37.9746,17288.0
2018-03-22 13:25:00,45.06,45.1,45.04,45.1,13779.0,37.9746,38.0083,37.9577,38.0083,13779.0
2018-03-22 13:30:00,45.11,45.14,45.04,45.07,12376.0,38.0167,38.042,37.9577,37.983,12376.0
2018-03-22 13:35:00,45.07,45.12,45.05,45.05,12509.0,37.983,38.0251,37.9661,37.9661,12509.0
2018-03-22 13:40:00,45.06,45.08,45.03,45.07,12003.0,37.9746,37.9914,37.9493,37.983,12003.0
2018-03-22 13:45:00,45.07,45.1,45.05,45.07,11958.0,37.983,38.0083,37.9661,37.983,11958.0
2018-03-22 13:50:00,45.06,45.08,45.0,45.0,10673.0,37.9746,37.9914,37.924,37.924,10673.0
2018-03-22 13:55:00,45.02,45.06,45.01,45.05,14757.0,37.9408,37.9746,37.9324,37.9661,14757.0
2018-03-22 14:00:00,45.05,45.09,45.02,45.06,21159.0,37.9661,37.9998,37.9408,37.9746,21159.0
2018-03-22 14:05:00,45.06,45.06,44.96,44.96,19732.0,37.9746,37.9746,37.8903,37.8903,19732.0
2018-03-22 14:10:00,44.97,45.0,44.94,44.99,12001.0,37.8987,37.924,37.8734,37.9156,12001.0
2018-03-22 14:15:00,44.99,45.02,44.97,44.99,15232.0,37.9156,37.9408,37.8987,37.9156,15232.0
2018-03-22 14:20:00,44.98,45.0,44.86,44.86,14334.0,37.9071,37.924,37.806,37.806,14334.0
2018-03-22 14:25:00,44.86,44.9,44.82,44.82,17316.0,37.806,37.8397,37.7723,37.7723,17316.0
2018-03-22 14:30:00,44.82,44.82,44.73,44.73,23929.0,37.7723,37.7723,37.6964,37.6964,23929.0
2018-03-22 14:35:00,44.74,44.77,44.71,44.74,24113.0,37.7049,37.7302,37.6796,37.7049,24113.0
2018-03-22 14:40:00,44.76,44.77,44.73,44.75,15602.0,37.7217,37.7302,37.6964,37.7133,15602.0
2018-03-22 14:45:00,44.76,44.78,44.7,44.76,20147.0,37.7217,37.7386,37.6712,37.7217,20147.0
2018-03-22 14:50:00,44.76,44.78,44.69,44.69,26338.0,37.7217,37.7386,37.6627,37.6627,26338.0
2018-03-22 14:55:00,44.69,44.69,44.6,44.63,22351.0,37.6627,37.6627,37.5869,37.6122,22351.0
2018-03-22 15:00:00,44.62,44.69,44.61,44.66,22140.0,37.6037,37.6627,37.5953,37.6375,22140.0
2018-03-22 15:05:00,44.66,44.67,44.59,44.61,42237.0,37.6375,37.6459,37.5785,37.5953,42237.0
2018-03-22 15:10:00,44.61,44.64,44.56,44.59,32559.0,37.5953,37.6206,37.5532,37.5785,32559.0
2018-03-22 15:15:00,44.59,44.61,44.46,44.5,58896.0,37.5785,37.5953,37.4689,37.5026,58896.0
2018-03-22 15:20:00,44.5,44.65,44.49,44.62,35026.0,37.5026,37.629,37.4942,37.6037,35026.0
2018-03-22 15:25:00,44.61,44.64,44.58,44.59,37735.0,37.5953,37.6206,37.57,37.5785,37735.0
2018-03-22 15:30:00,44.58,44.58,44.48,44.55,59005.0,37.57,37.57,37.4858,37.5447,59005.0
2018-03-22 15:35:00,44.55,44.55,44.49,44.51,59699.0,37.5447,37.5447,37.4942,37.511,59699.0
2018-03-22 15:40:00,44.51,44.54,44.48,44.52,113119.0,37.511,37.5363,37.4858,37.5195,113119.0
2018-03-22 15:45:00,44.52,44.53,44.35,44.43,257797.0,37.5195,37.5279,37.3762,37.4436,257797.0
2018-03-22 15:50:00,44.43,44.48,44.36,44.41,156979.0,37.4436,37.4858,37.3846,37.4268,156979.0
2018-03-22 15:55:00,44.41,44.47,44.35,44.36,360766.0,37.4268,37.4773,37.3762,37.3846,360766.0
2018-03-23 09:30:00,44.48,44.7,44.45,44.59,68448.0,37.4858,37.6712,37.4605,37.5785,68448.0
2018-03-23 09:35:00,44.59,44.72,44.54,44.66,44201.0,37.5785,37.688,37.5363,37.6375,44201.0
2018-03-23 09:40:00,44.64,44.69,44.59,44.63,22401.0,37.6206,37.6627,37.5785,37.6122,22401.0
2018-03-23 09:45:00,44.62,44.66,44.52,44.56,49656.0,37.6037,37.6375,37.5195,37.5532,49656.0
2018-03-23 09:50:00,44.55,44.56,44.4,44.48,30994.0,37.5447,37.5532,37.4183,37.4858,30994.0
2018-03-23 09:55:00,44.48,44.49,44.36,44.39,18933.0,37.4858,37.4942,37.3846,37.4099,18933.0
2018-03-23 10:00:00,44.4,44.51,44.38,44.47,15900.0,37.4183,37.511,37.4015,37.4773,15900.0
2018-03-23 10:05:00,44.47,44.51,44.41,44.46,42237.0,37.4773,37.511,37.4268,37.4689,42237.0
2018-03-23 10:10:00,44.46,44.59,44.44,44.47,16071.0,37.4689,37.5785,37.452,37.4773,16071.0
2018-03-23 10:15:00,44.46,44.54,44.41,44.41,15406.0,37.4689,37.5363,37.4268,37.4268,15406.0
2018-03-23 10:20:00,44.42,44.43,44.36,44.36,30091.0,37.4352,37.4436,37.3846,37.3846,30091.0
2018-03-23 10:25:00,44.36,44.44,44.35,44.42,14892.0,37.3846,37.452,37.3762,37.4352,14892.0
2018-03-23 10:30:00,44.41,44.47,44.39,44.44,11287.0,37.4268,37.4773,37.4099,37.452,11287.0
2018-03-23 10:35:00,44.45,44.45,44.34,44.34,36240.0,37.4605,37.4605,37.3678,37.3678,36240.0
2018-03-23 10:40:00,44.34,44.46,44.33,44.33,19882.0,37.3678,37.4689,37.3593,37.3593,19882.0
2018-03-23 10:45:00,44.33,44.36,44.27,44.29,25036.0,37.3593,37.3846,37.3088,37.3256,25036.0
2018-03-23 10:50:00,44.29,44.34,44.26,44.32,18532.0,37.3256,37.3678,37.3003,37.3509,18532.0
2018-03-23 10:55:00,44.32,44.33,44.28,44.32,13190.0,37.3509,37.3593,37.3172,37.3509,13190.0
2018-03-23 11:00:00,44.32,44.37,44.23,44.26,23327.0,37.3509,37.3931,37.2751,37.3003,23327.0
2018-03-23 11:05:00,44.26,44.27,44.21,44.23,20706.0,37.3003,37.3088,37.2582,37.2751,20706.0
2018-03-23 11:10:00,44.23,44.24,44.19,44.24,19522.0,37.2751,37.2835,37.2414,37.2835,19522.0
2018-03-23 11:15:00,44.24,44.27,44.21,44.22,15073.0,37.2835,37.3088,37.2582,37.2666,15073.0
2018-03-23 11:20:00,44.21,44.22,44.13,44.19,26702.0,37.2582,37.2666,37.1908,37.2414,26702.0
2018-03-23 11:25:00,44.2,44.2,44.12,44.14,16099.0,37.2498,37.2498,37.1824,37.1992,16099.0
2018-03-23 11:30:00,44.13,44.18,44.12,44.16,17953.0,37.1908,37.2329,37.1824,37.2161,17953.0
2018-03-23 11:35:00,44.17,44.18,44.06,44.07,22165.0,37.2245,37.2329,37.1318,37.1402,22165.0
2018-03-23 11:40:00,44.07,44.07,43.97,43.98,25831.0,37.1402,37.1402,37.0559,37.0644,25831.0
2018-03-23 11:45:00,43.99,44.0,43.95,43.96,23970.0,37.0728,37.0812,37.0391,37.0475,23970.0
2018-03-23 11:50:00,43.96,44.04,43.89,44.03,36739.0,37.0475,37.1149,36.9885,37.1065,36739.0
2018-03-23 11:55:00,44.04,44.04,43.98,43.98,17539.0,37.1149,37.1149,37.0644,37.0644,17539.0
2018-03-23 12:00:00,43.98,44.07,43.97,44.05,17975.0,37.0644,37.1402,37.0559,37.1234,17975.0
2018-03-23 12:05:00,44.06,44.1,44.02,44.1,10413.0,37.1318,37.1655,37.0981,37.1655,10413.0
2018-03-23 12:10:00,44.09,44.14,44.03,44.13,26259.0,37.1571,37.1992,37.1065,37.1908,26259.0
2018-03-23 12:15:00,44.11,44.15,44.09,44.09,16003.0,37.1739,37.2076,37.1571,37.1571,16003.0
2018-03-23 12:20:00,44.09,44.18,44.08,44.18,10480.0,37.1571,37.2329,37.1487,37.2329,10480.0
2018-03-23 12:25:00,44.18,44.28,44.18,44.27,10246.0,37.2329,37.3172,37.2329,37.3088,10246.0
2018-03-23 12:30:00,44.26,44.27,44.23,44.26,12372.0,37.3003,37.3088,37.2751,37.3003,12372.0
2018-03-23 12:35:00,44.26,44.27,44.22,44.22,18465.0,37.3003,37.3088,37.2666,37.2666,18465.0
2018-03-23 12:40:00,44.22,44.24,44.1,44.1,12621.0,37.2666,37.2835,37.1655,37.1655,12621.0
2018-03-23 12:45:00,44.1,44.14,44.09,44.09,12078.0,37.1655,37.1992,37.1571,37.1571,12078.0
2018-03-23 12:50:00,44.1,44.18,44.09,44.11,10793.0,37.1655,37.2329,37.1571,37.1739,10793.0
2018-03-23 12:55:00,44.11,44.14,44.07,44.07,16714.0,37.1739,37.1992,37.1402,37.1402,16714.0
2018-03-23 13:00:00,44.07,44.25,44.03,44.23,27232.0,37.1402,37.2919,37.1065,37.2751,27232.0
2018-03-23 13:05:00,44.23,44.32,44.22,44.32,25457.0,37.2751,37.3509,37.2666,37.3509,25457.0
2018-03-23 13:10:00,44.32,44.35,44.31,44.34,14884.0,37.3509,37.3762,37.3425,37.3678,14884.0
2018-03-23 13:15:00,44.34,44.34,44.29,44.32,18967.0,37.3678,37.3678,37.3256,37.3509,18967.0
2018-03-23 13:20:00,44.32,44.41,44.29,44.4,13138.0,37.3509,37.4268,37.3256,37.4183,13138.0
2018-03-23 13:25:00,44.41,44.42,44.31,44.35,16456.0,37.4268,37.4352,37.3425,37.3762,16456.0
2018-03-23 13:30:00,44.36,44.41,44.31,44.34,13270.0,37.3846,37.4268,37.3425,37.3678,13270.0
2018-03-23 13:35:00,44.36,44.37,44.31,44.33,16043.0,37.3846,37.3931,37.3425,37.3593,16043.0
2018-03-23 13:40:00,44.32,44.33,44.25,44.26,15917.0,37.3509,37.3593,37.2919,37.3003,15917.0
2018-03-23 13:45:00,44.27,44.38,44.25,44.37,32595.0,37.3088,37.4015,37.2919,37.3931,32595.0
2018-03-23 13:50:00,44.38,44.48,44.38,44.47,11860.0,37.4015,37.4858,37.4015,37.4773,11860.0
2018-03-23 13:55:00,44.48,44.49,44.42,44.44,51711.0,37.4858,37.4942,37.4352,37.452,51711.0
2018-03-23 14:00:00,44.44,44.5,44.38,44.39,23241.0,37.452,37.5026,37.4015,37.4099,23241.0
2018-03-23 14:05:00,44.39,44.41,44.26,44.27,25115.0,37.4099,37.4268,37.3003,37.3088,25115.0
2018-03-23 14:10:00,44.27,44.27,44.18,44.18,26303.0,37.3088,37.3088,37.2329,37.2329,26303.0
2018-03-23 14:15:00,44.17,44.19,44.14,44.16,24045.0,37.2245,37.2414,37.1992,37.2161,24045.0
2018-03-23 14:20:00,44.15,44.15,44.03,44.08,38584.0,37.2076,37.2076,37.1065,37.1487,38584.0
2018-03-23 14:25:00,44.07,44.1,44.04,44.1,22311.0,37.1402,37.1655,37.1149,37.1655,22311.0
2018-03-23 14:30:00,44.1,44.11,44.05,44.08,27005.0,37.1655,37.1739,37.1234,37.1487,27005.0
2018-03-23 14:35:00,44.07,44.07,44.02,44.06,17683.0,37.1402,37.1402,37.0981,37.1318,17683.0
2018-03-23 14:40:00,44.06,44.14,44.06,44.09,25080.0,37.1318,37.1992,37.1318,37.1571,25080.0
2018-03-23 14:45:00,44.08,44.08,43.93,43.93,26532.0,37.1487,37.1487,37.0222,37.0222,26532.0
2018-03-23 14:50:00,43.93,43.97,43.87,43.93,35379.0,37.0222,37.0559,36.9717,37.0222,35379.0
2018-03-23 14:55:00,43.92,43.92,43.68,43.72,41860.0,37.0138,37.0138,36.8115,36.8453,41860.0
2018-03-23 15:00:00,43.7,43.75,43.6,43.62,48326.0,36.8284,36.8705,36.7441,36.761,48326.0
2018-03-23 15:05:00,43.63,43.68,43.57,43.57,58059.0,36.7694,36.8115,36.7188,36.7188,58059.0
2018-03-23 15:10:00,43.57,43.71,43.5,43.65,51626.0,36.7188,36.8368,36.6599,36.7863,51626.0
2018-03-23 15:15:00,43.64,43.78,43.64,43.66,75949.0,36.7778,36.8958,36.7778,36.7947,75949.0
2018-03-23 15:20:00,43.65,43.67,43.48,43.49,60053.0,36.7863,36.8031,36.643,36.6514,60053.0
2018-03-23 15:25:00,43.49,43.6,43.49,43.55,41909.0,36.6514,36.7441,36.6514,36.702,41909.0
2018-03-23 15:30:00,43.55,43.6,43.49,43.52,62509.0,36.702,36.7441,36.6514,36.6767,62509.0
2018-03-23 15:35:00,43.53,43.53,43.43,43.5,111460.0,36.6851,36.6851,36.6009,36.6599,111460.0
2018-03-23 15:40:00,43.51,43.52,43.44,43.45,109820.0,36.6683,36.6767,36.6093,36.6177,109820.0
2018-03-23 15:45:00,43.44,43.44,43.37,43.42,169914.0,36.6093,36.6093,36.5503,36.5924,169914.0
2018-03-23 15:50:00,43.41,43.42,43.23,43.28,151001.0,36.584,36.5924,36.4323,36.4744,151001.0
2018-03-23 15:55:00,43.27,43.42,43.26,43.35,265558.0,36.466,36.5924,36.4576,36.5334,265558.0
2018-03-26 09:30:00,43.92,44.03,43.77,43.97,85087.0,37.0138,37.1065,36.8874,37.0559,85087.0
2018-03-26 09:35:00,43.99,44.1,43.9,44.07,30680.0,37.0728,37.1655,36.997,37.1402,30680.0
2018-03-26 09:40:00,44.12,44.17,43.84,43.89,85697.0,37.1824,37.2245,36.9464,36.9885,85697.0
2018-03-26 09:45:00,43.87,43.91,43.73,43.82,70159.0,36.9717,37.0054,36.8537,36.9295,70159.0
2018-03-26 09:50:00,43.82,43.87,43.77,43.84,33671.0,36.9295,36.9717,36.8874,36.9464,33671.0
2018-03-26 09:55:00,43.84,43.89,43.78,43.82,32402.0,36.9464,36.9885,36.8958,36.9295,32402.0
2018-03-26 10:00:00,43.85,43.94,43.79,43.94,31985.0,36.9548,37.0307,36.9043,37.0307,31985.0
2018-03-26 10:05:00,43.94,43.94,43.89,43.91,8562.0,37.0307,37.0307,36.9885,37.0054,8562.0
2018-03-26 10:10:00,43.91,43.92,43.83,43.85,15975.0,37.0054,37.0138,36.938,36.9548,15975.0
2018-03-26 10:15:00,43.84,43.86,43.81,43.81,10713.0,36.9464,36.9632,36.9211,36.9211,10713.0
2018-03-26 10:20:00,43.8,43.85,43.8,43.84,13077.0,36.9127,36.9548,36.9127,36.9464,13077.0
2018-03-26 10:25:00,43.82,43.84,43.75,43.75,16255.0,36.9295,36.9464,36.8705,36.8705,16255.0
2018-03-26 10:30:00,43.74,43.74,43.68,43.71,22089.0,36.8621,36.8621,36.8115,36.8368,22089.0
2018-03-26 10:35:00,43.72,43.81,43.71,43.81,14639.0,36.8453,36.9211,36.8368,36.9211,14639.0
2018-03-26 10:40:00,43.79,43.79,43.67,43.67,16856.0,36.9043,36.9043,36.8031,36.8031,16856.0
2018-03-26 10:45:00,43.66,43.69,43.62,43.69,13449.0,36.7947,36.82,36.761,36.82,13449.0
2018-03-26 10:50:00,43.69,43.79,43.69,43.75,7187.0,36.82,36.9043,36.82,36.8705,7187.0
2018-03-26 10:55:00,43.75,43.77,43.68,43.71,11469.0,36.8705,36.8874,36.8115,36.8368,11469.0
2018-03-26 11:00:00,43.7,43.82,43.69,43.79,44191.0,36.8284,36.9295,36.82,36.9043,44191.0
2018-03-26 11:05:00,43.82,43.83,43.64,43.65,13894.0,36.9295,36.938,36.7778,36.7863,13894.0
2018-03-26 11:10:00,43.63,43.7,43.59,43.68,27162.0,36.7694,36.8284,36.7357,36.8115,27162.0
2018-03-26 11:15:00,43.69,43.71,43.6,43.64,10789.0,36.82,36.8368,36.7441,36.7778,10789.0
2018-03-26 11:20:00,43.61,43.68,43.58,43.67,12450.0,36.7526,36.8115,36.7273,36.8031,12450.0
2018-03-26 11:25:00,43.68,43.69,43.64,43.68,15283.0,36.8115,36.82,36.7778,36.8115,15283.0
2018-03-26 11:30:00,43.66,43.67,43.62,43.66,13910.0,36.7947,36.8031,36.761,36.7947,13910.0
2018-03-26 11:35:00,43.68,43.69,43.62,43.66,8533.0,36.8115,36.82,36.761,36.7947,8533.0
2018-03-26 11:40:00,43.69,43.76,43.69,43.73,7107.0,36.82,36.879,36.82,36.8537,7107.0
2018-03-26 11:45:00,43.72,43.73,43.67,43.71,13093.0,36.8453,36.8537,36.8031,36.8368,13093.0
2018-03-26 11:50:00,43.71,43.72,43.64,43.66,25128.0,36.8368,36.8453,36.7778,36.7947,25128.0
2018-03-26 11:55:00,43.66,43.66,43.56,43.59,18020.0,36.7947,36.7947,36.7104,36.7357,18020.0
2018-03-26 12:00:00,43.59,43.61,43.56,43.56,9344.0,36.7357,36.7526,36.7104,36.7104,9344.0
2018-03-26 12:05:00,43.57,43.69,43.57,43.67,13597.0,36.7188,36.82,36.7188,36.8031,13597.0
2018-03-26 12:10:00,43.68,43.78,43.67,43.78,10584.0,36.8115,36.8958,36.8031,36.8958,10584.0
2018-03-26 12:15:00,43.78,43.78,43.73,43.73,10961.0,36.8958,36.8958,36.8537,36.8537,10961.0
2018-03-26 12:20:00,43.74,43.78,43.73,43.77,14779.0,36.8621,36.8958,36.8537,36.8874,14779.0
2018-03-26 12:25:00,43.8,43.83,43.79,43.8,9168.0,36.9127,36.938,36.9043,36.9127,9168.0
2018-03-26 12:30:00,43.8,43.85,43.8,43.84,6564.0,36.9127,36.9548,36.9127,36.9464,6564.0
2018-03-26 12:35:00,43.83,43.84,43.75,43.75,43702.0,36.938,36.9464,36.8705,36.8705,43702.0
2018-03-26 12:40:00,43.74,43.76,43.69,43.7,10464.0,36.8621,36.879,36.82,36.8284,10464.0
2018-03-26 12:45:00,43.72,43.73,43.66,43.66,30717.0,36.8453,36.8537,36.7947,36.7947,30717.0
2018-03-26 12:50:00,43.66,43.7,43.65,43.65,10452.0,36.7947,36.8284,36.7863,36.7863,10452.0
2018-03-26 12:55:00,43.66,43.71,43.65,43.68,10972.0,36.7947,36.8368,36.7863,36.8115,10972.0
2018-03-26 13:00:00,43.68,43.78,43.67,43.73,36885.0,36.8115,36.8958,36.8031,36.8537,36885.0
2018-03-26 13:05:00,43.73,43.77,43.71,43.74,25496.0,36.8537,36.8874,36.8368,36.8621,25496.0
2018-03-26 13:10:00,43.75,43.77,43.73,43.77,9912.0,36.8705,36.8874,36.8537,36.8874,9912.0
2018-03-26 13:15:00,43.77,43.8,43.75,43.75,26779.0,36.8874,36.9127,36.8705,36.8705,26779.0
2018-03-26 13:20:00,43.77,43.78,43.68,43.68,14834.0,36.8874,36.8958,36.8115,36.8115,14834.0
2018-03-26 13:25:00,43.7,43.7,43.63,43.68,10425.0,36.8284,36.8284,36.7694,36.8115,10425.0
2018-03-26 13:30:00,43.68,43.68,43.58,43.61,10733.0,36.8115,36.8115,36.7273,36.7526,10733.0
2018-03-26 13:35:00,43.6,43.61,43.56,43.61,15508.0,36.7441,36.7526,36.7104,36.7526,15508.0
2018-03-26 13:40:00,43.61,43.72,43.6,43.66,17287.0,36.7526,36.8453,36.7441,36.7947,17287.0
2018-03-26 13:45:00,43.67,43.68,43.64,43.64,16598.0,36.8031,36.8115,36.7778,36.7778,16598.0
2018-03-26 13:50:00,43.64,43.65,43.6,43.6,22516.0,36.7778,36.7863,36.7441,36.7441,22516.0
2018-03-26 13:55:00,43.6,43.64,43.6,43.64,16514.0,36.7441,36.7778,36.7441,36.7778,16514.0
2018-03-26 14:00:00,43.64,43.7,43.63,43.69,23971.0,36.7778,36.8284,36.7694,36.82,23971.0
2018-03-26 14:05:00,43.7,43.72,43.68,43.71,41892.0,36.8284,36.8453,36.8115,36.8368,41892.0
2018-03-26 14:10:00,43.72,43.78,43.71,43.73,57988.0,36.8453,36.8958,36.8368,36.8537,57988.0
2018-03-26 14:15:00,43.74,43.8,43.7,43.79,58245.0,36.8621,36.9127,36.8284,36.9043,58245.0
2018-03-26 14:20:00,43.8,43.89,43.79,43.81,81137.0,36.9127,36.9885,36.9043,36.9211,81137.0
2018-03-26 14:25:00,43.82,43.87,43.8,43.86,17442.0,36.9295,36.9717,36.9127,36.9632,17442.0
2018-03-26 14:30:00,43.87,43.89,43.83,43.84,24737.0,36.9717,36.9885,36.938,36.9464,24737.0
2018-03-26 14:35:00,43.83,43.87,43.83,43.85,26814.0,36.938,36.9717,36.938,36.9548,26814.0
2018-03-26 14:40:00,43.85,43.89,43.85,43.88,12206.0,36.9548,36.9885,36.9548,36.9801,12206.0
2018-03-26 14:45:00,43.88,43.91,43.86,43.87,15185.0,36.9801,37.0054,36.9632,36.9717,15185.0
2018-03-26 14:50:00,43.9,44.03,43.9,44.03,14022.0,36.997,37.1065,36.997,37.1065,14022.0
2018-03-26 14:55:00,44.02,44.07,43.98,43.98,19549.0,37.0981,37.1402,37.0644,37.0644,19549.0
2018-03-26 15:00:00,44.0,44.02,43.98,44.02,48952.0,37.0812,37.0981,37.0644,37.0981,48952.0
2018-03-26 15:05:00,44.03,44.14,44.03,44.14,18018.0,37.1065,37.1992,37.1065,37.1992,18018.0
2018-03-26 15:10:00,44.13,44.15,44.09,44.13,30096.0,37.1908,37.2076,37.1571,37.1908,30096.0
2018-03-26 15:15:00,44.13,44.21,44.11,44.19,19410.0,37.1908,37.2582,37.1739,37.2414,19410.0
2018-03-26 15:20:00,44.2,44.23,44.12,44.14,23578.0,37.2498,37.2751,37.1824,37.1992,23578.0
2018-03-26 15:25:00,44.14,44.16,44.13,44.16,14412.0,37.1992,37.2161,37.1908,37.2161,14412.0
2018-03-26 15:30:00,44.16,44.21,44.13,44.19,29882.0,37.2161,37.2582,37.1908,37.2414,29882.0
2018-03-26 15:35:00,44.18,44.18,44.06,44.12,78074.0,37.2329,37.2329,37.1318,37.1824,78074.0
2018-03-26 15:40:00,44.13,44.15,44.1,44.12,54670.0,37.1908,37.2076,37.1655,37.1824,54670.0
2018-03-26 15:45:00,44.12,44.15,44.11,44.11,138852.0,37.1824,37.2076,37.1739,37.1739,138852.0
2018-03-26 15:50:00,44.11,44.12,44.0,44.08,159687.0,37.1739,37.1824,37.0812,37.1487,159687.0
2018-03-26 15:55:00,44.08,44.13,44.07,44.1,266590.0,37.1487,37.1908,37.1402,37.1655,266590.0
2018-03-27 09:30:00,43.77,44.03,43.62,43.64,180614.0,36.8874,37.1065,36.761,36.7778,180614.0
2018-03-27 09:35:00,43.62,43.75,43.62,43.66,61881.0,36.761,36.8705,36.761,36.7947,61881.0
2018-03-27 09:40:00,43.66,43.67,43.52,43.54,90182.0,36.7947,36.8031,36.6767,36.6936,90182.0
2018-03-27 09:45:00,43.54,43.58,43.39,43.5,166401.0,36.6936,36.7273,36.5672,36.6599,166401.0
2018-03-27 09:50:00,43.5,43.56,43.44,43.5,190455.0,36.6599,36.7104,36.6093,36.6599,190455.0
2018-03-27 09:55:00,43.5,43.62,43.46,43.59,179582.0,36.6599,36.761,36.6261,36.7357,179582.0
2018-03-27 10:00:00,43.61,43.65,43.56,43.57,52734.0,36.7526,36.7863,36.7104,36.7188,52734.0
2018-03-27 10:05:00,43.59,43.64,43.53,43.61,60731.0,36.7357,36.7778,36.6851,36.7526,60731.0
2018-03-27 10:10:00,43.6,43.6,43.38,43.38,54799.0,36.7441,36.7441,36.5587,36.5587,54799.0
2018-03-27 10:15:00,43.38,43.44,43.36,43.42,123934.0,36.5587,36.6093,36.5419,36.5924,123934.0
2018-03-27 10:20:00,43.44,43.56,43.4,43.54,204774.0,36.6093,36.7104,36.5756,36.6936,204774.0
2018-03-27 10:25:00,43.54,43.59,43.51,43.54,27137.0,36.6936,36.7357,36.6683,36.6936,27137.0
2018-03-27 10:30:00,43.54,43.54,43.37,43.4,23192.0,36.6936,36.6936,36.5503,36.5756,23192.0
2018-03-27 10:35:00,43.41,43.52,43.38,43.52,32368.0,36.584,36.6767,36.5587,36.6767,32368.0
2018-03-27 10:40:00,43.52,43.6,43.5,43.55,35774.0,36.6767,36.7441,36.6599,36.702,35774.0
2018-03-27 10:45:00,43.56,43.56,43.48,43.49,132170.0,36.7104,36.7104,36.643,36.6514,132170.0
2018-03-27 10:50:00,43.49,43.5,43.38,43.39,88143.0,36.6514,36.6599,36.5587,36.5672,88143.0
2018-03-27 10:55:00,43.38,43.43,43.36,43.37,47940.0,36.5587,36.6009,36.5419,36.5503,47940.0
2018-03-27 11:00:00,43.38,43.38,43.3,43.31,91764.0,36.5587,36.5587,36.4913,36.4997,91764.0
2018-03-27 11:05:00,43.3,43.4,43.3,43.4,57059.0,36.4913,36.5756,36.4913,36.5756,57059.0
2018-03-27 11:10:00,43.41,43.44,43.39,43.42,86446.0,36.584,36.6093,36.5672,36.5924,86446.0
2018-03-27 11:15:00,43.42,43.48,43.41,43.48,33382.0,36.5924,36.643,36.584,36.643,33382.0
2018-03-27 11:20:00,43.48,43.5,43.45,43.49,60434.0,36.643,36.6599,36.6177,36.6514,60434.0
2018-03-27 11:25:00,43.49,43.51,43.46,43.5,69644.0,36.6514,36.6683,36.6261,36.6599,69644.0
2018-03-27 11:30:00,43.5,43.57,43.5,43.55,75672.0,36.6599,36.7188,36.6599,36.702,75672.0
2018-03-27 11:35:00,43.55,43.62,43.53,43.62,23944.0,36.702,36.761,36.6851,36.761,23944.0
2018-03-27 11:40:00,43.61,43.63,43.58,43.63,26961.0,36.7526,36.7694,36.7273,36.7694,26961.0
2018-03-27 11:45:00,43.63,43.64,43.6,43.63,73688.0,36.7694,36.7778,36.7441,36.7694,73688.0
2018-03-27 11:50:00,43.63,43.64,43.6,43.61,40757.0,36.7694,36.7778,36.7441,36.7526,40757.0
2018-03-27 11:55:00,43.61,43.63,43.57,43.6,121946.0,36.7526,36.7694,36.7188,36.7441,121946.0
2018-03-27 12:00:00,43.6,43.61,43.57,43.59,80781.0,36.7441,36.7526,36.7188,36.7357,80781.0
2018-03-27 12:05:00,43.59,43.61,43.57,43.6,53904.0,36.7357,36.7526,36.7188,36.7441,53904.0
2018-03-27 12:10:00,43.59,43.75,43.59,43.74,46477.0,36.7357,36.8705,36.7357,36.8621,46477.0
2018-03-27 12:15:00,43.74,43.76,43.71,43.74,23077.0,36.8621,36.879,36.8368,36.8621,23077.0
2018-03-27 12:20:00,43.75,43.75,43.69,43.7,82726.0,36.8705,36.8705,36.82,36.8284,82726.0
2018-03-27 12:25:00,43.71,43.71,43.67,43.71,25617.0,36.8368,36.8368,36.8031,36.8368,25617.0
2018-03-27 12:30:00,43.7,43.7,43.63,43.66,45446.0,36.8284,36.8284,36.7694,36.7947,45446.0
2018-03-27 12:35:00,43.67,43.83,43.67,43.76,157914.0,36.8031,36.938,36.8031,36.879,157914.0
2018-03-27 12:40:00,43.76,43.92,43.76,43.87,60784.0,36.879,37.0138,36.879,36.9717,60784.0
2018-03-27 12:45:00,43.87,43.91,43.83,43.91,58843.0,36.9717,37.0054,36.938,37.0054,58843.0
2018-03-27 12:50:00,43.88,43.89,43.83,43.87,73920.0,36.9801,36.9885,36.938,36.9717,73920.0
2018-03-27 12:55:00,43.88,43.88,43.79,43.83,38971.0,36.9801,36.9801,36.9043,36.938,38971.0
2018-03-27 13:00:00,43.84,43.88,43.82,43.88,54211.0,36.9464,36.9801,36.9295,36.9801,54211.0
2018-03-27 13:05:00,43.88,43.92,43.85,43.87,38983.0,36.9801,37.0138,36.9548,36.9717,38983.0
2018-03-27 13:10:00,43.86,43.93,43.86,43.91,24882.0,36.9632,37.0222,36.9632,37.0054,24882.0
2018-03-27 13:15:00,43.92,43.93,43.88,43.89,21982.0,37.0138,37.0222,36.9801,36.9885,21982.0
2018-03-27 13:20:00,43.9,43.9,43.8,43.8,21201.0,36.997,36.997,36.9127,36.9127,21201.0
2018-03-27 13:25:00,43.81,43.87,43.8,43.81,16015.0,36.9211,36.9717,36.9127,36.9211,16015.0
2018-03-27 13:30:00,43.81,43.86,43.81,43.84,13839.0,36.9211,36.9632,36.9211,36.9464,13839.0
2018-03-27 13:35:00,43.86,43.86,43.79,43.79,24042.0,36.9632,36.9632,36.9043,36.9043,24042.0
2018-03-27 13:40:00,43.79,43.84,43.77,43.83,17911.0,36.9043,36.9464,36.8874,36.938,17911.0
2018-03-27 13:45:00,43.83,43.83,43.74,43.75,14616.0,36.938,36.938,36.8621,36.8705,14616.0
2018-03-27 13:50:00,43.75,43.75,43.69,43.73,40033.0,36.8705,36.8705,36.82,36.8537,40033.0
2018-03-27 13:55:00,43.74,43.84,43.72,43.8,30082.0,36.8621,36.9464,36.8453,36.9127,30082.0
2018-03-27 14:00:00,43.81,43.85,43.72,43.75,16064.0,36.9211,36.9548,36.8453,36.8705,16064.0
2018-03-27 14:05:00,43.75,43.82,43.75,43.78,13293.0,36.8705,36.9295,36.8705,36.8958,13293.0
2018-03-27 14:10:00,43.79,43.91,43.78,43.89,18360.0,36.9043,37.0054,36.8958,36.9885,18360.0
2018-03-27 14:15:00,43.9,43.95,43.88,43.94,21943.0,36.997,37.0391,36.9801,37.0307,21943.0
2018-03-27 14:20:00,43.95,43.95,43.86,43.86,14241.0,37.0391,37.0391,36.9632,36.9632,14241.0
2018-03-27 14:25:00,43.87,43.88,43.74,43.75,31117.0,36.9717,36.9801,36.8621,36.8705,31117.0
2018-03-27 14:30:00,43.75,43.81,43.74,43.79,37680.0,36.8705,36.9211,36.8621,36.9043,37680.0
2018-03-27 14:35:00,43.78,43.83,43.77,43.82,26501.0,36.8958,36.938,36.8874,36.9295,26501.0
2018-03-27 14:40:00,43.83,43.86,43.82,43.83,20934.0,36.938,36.9632,36.9295,36.938,20934.0
2018-03-27 14:45:00,43.82,43.82,43.69,43.7,119741.0,36.9295,36.9295,36.82,36.8284,119741.0
2018-03-27 14:50:00,43.7,43.78,43.7,43.76,69952.0,36.8284,36.8958,36.8284,36.879,69952.0
2018-03-27 14:55:00,43.76,43.77,43.7,43.7,318329.0,36.879,36.8874,36.8284,36.8284,318329.0
2018-03-27 15:00:00,43.7,43.71,43.63,43.68,129588.0,36.8284,36.8368,36.7694,36.8115,129588.0
2018-03-27 15:05:00,43.66,43.7,43.57,43.7,122610.0,36.7947,36.8284,36.7188,36.8284,122610.0
2018-03-27 15:10:00,43.7,43.72,43.59,43.62,74212.0,36.8284,36.8453,36.7357,36.761,74212.0
2018-03-27 15:15:00,43.63,43.74,43.61,43.71,60464.0,36.7694,36.8621,36.7526,36.8368,60464.0
2018-03-27 15:20:00,43.7,43.7,43.55,43.62,67601.0,36.8284,36.8284,36.702,36.761,67601.0
2018-03-27 15:25:00,43.61,43.61,43.42,43.46,53921.0,36.7526,36.7526,36.5924,36.6261,53921.0
2018-03-27 15:30:00,43.45,43.49,43.2,43.48,103646.0,36.6177,36.6514,36.407,36.643,103646.0
2018-03-27 15:35:00,43.48,43.5,43.39,43.46,86905.0,36.643,36.6599,36.5672,36.6261,86905.0
2018-03-27 15:40:00,43.46,43.48,43.3,43.31,85237.0,36.6261,36.643,36.4913,36.4997,85237.0
2018-03-27 15:45:00,43.29,43.4,43.25,43.29,172259.0,36.4829,36.5756,36.4492,36.4829,172259.0
2018-03-27 15:50:00,43.29,43.51,43.27,43.36,184311.0,36.4829,36.6683,36.466,36.5419,184311.0
2018-03-27 15:55:00,43.36,43.52,43.3,43.47,344753.0,36.5419,36.6767,36.4913,36.6346,344753.0
2018-03-28 09:30:00,43.52,43.93,43.52,43.78,104572.0,36.6767,37.0222,36.6767,36.8958,104572.0
2018-03-28 09:35:00,43.82,43.85,43.66,43.69,94234.0,36.9295,36.9548,36.7947,36.82,94234.0
2018-03-28 09:40:00,43.67,43.69,43.53,43.64,136370.0,36.8031,36.82,36.6851,36.7778,136370.0
2018-03-28 09:45:00,43.66,43.8,43.64,43.8,30242.0,36.7947,36.9127,36.7778,36.9127,30242.0
2018-03-28 09:50:00,43.79,43.8,43.66,43.69,37320.0,36.9043,36.9127,36.7947,36.82,37320.0
2018-03-28 09:55:00,43.68,43.72,43.64,43.72,57358.0,36.8115,36.8453,36.7778,36.8453,57358.0
2018-03-28 10:00:00,43.72,43.74,43.64,43.66,58659.0,36.8453,36.8621,36.7778,36.7947,58659.0
2018-03-28 10:05:00,43.68,43.71,43.64,43.67,79045.0,36.8115,36.8368,36.7778,36.8031,79045.0
2018-03-28 10:10:00,43.66,43.67,43.5,43.51,50584.0,36.7947,36.8031,36.6599,36.6683,50584.0
2018-03-28 10:15:00,43.51,43.52,43.45,43.47,32975.0,36.6683,36.6767,36.6177,36.6346,32975.0
2018-03-28 10:20:00,43.47,43.49,43.35,43.37,26962.0,36.6346,36.6514,36.5334,36.5503,26962.0
2018-03-28 10:25:00,43.36,43.42,43.36,43.41,85466.0,36.5419,36.5924,36.5419,36.584,85466.0
2018-03-28 10:30:00,43.43,43.49,43.4,43.41,37620.0,36.6009,36.6514,36.5756,36.584,37620.0
2018-03-28 10:35:00,43.39,43.45,43.37,43.44,16663.0,36.5672,36.6177,36.5503,36.6093,16663.0
2018-03-28 10:40:00,43.43,43.46,43.35,43.38,28879.0,36.6009,36.6261,36.5334,36.5587,28879.0
2018-03-28 10:45:00,43.37,43.4,43.24,43.24,26713.0,36.5503,36.5756,36.4407,36.4407,26713.0
2018-03-28 10:50:00,43.26,43.33,43.16,43.31,26265.0,36.4576,36.5166,36.3733,36.4997,26265.0
2018-03-28 10:55:00,43.31,43.42,43.31,43.35,20146.0,36.4997,36.5924,36.4997,36.5334,20146.0
2018-03-28 11:00:00,43.35,43.6,43.34,43.5,27343.0,36.5334,36.7441,36.525,36.6599,27343.0
2018-03-28 11:05:00,43.5,43.63,43.48,43.6,21787.0,36.6599,36.7694,36.643,36.7441,21787.0
2018-03-28 11:10:00,43.6,43.64,43.5,43.5,20441.0,36.7441,36.7778,36.6599,36.6599,20441.0
2018-03-28 11:15:00,43.51,43.65,43.44,43.59,23749.0,36.6683,36.7863,36.6093,36.7357,23749.0
2018-03-28 11:20:00,43.61,43.62,43.49,43.55,16530.0,36.7526,36.761,36.6514,36.702,16530.0
2018-03-28 11:25:00,43.54,43.61,43.52,43.57,107840.0,36.6936,36.7526,36.6767,36.7188,107840.0
2018-03-28 11:30:00,43.58,43.58,43.41,43.47,34015.0,36.7273,36.7273,36.584,36.6346,34015.0
2018-03-28 11:35:00,43.49,43.54,43.41,43.42,62896.0,36.6514,36.6936,36.584,36.5924,62896.0
2018-03-28 11:40:00,43.44,43.52,43.41,43.51,39064.0,36.6093,36.6767,36.584,36.6683,39064.0
2018-03-28 11:45:00,43.51,43.55,43.42,43.47,32382.0,36.6683,36.702,36.5924,36.6346,32382.0
2018-03-28 11:50:00,43.48,43.51,43.41,43.41,32311.0,36.643,36.6683,36.584,36.584,32311.0
2018-03-28 11:55:00,43.43,43.59,43.42,43.52,34386.0,36.6009,36.7357,36.5924,36.6767,34386.0
2018-03-28 12:00:00,43.53,43.6,43.51,43.52,28047.0,36.6851,36.7441,36.6683,36.6767,28047.0
2018-03-28 12:05:00,43.52,43.59,43.51,43.58,22140.0,36.6767,36.7357,36.6683,36.7273,22140.0
2018-03-28 12:10:00,43.59,43.76,43.58,43.76,18283.0,36.7357,36.879,36.7273,36.879,18283.0
2018-03-28 12:15:00,43.75,43.83,43.7,43.81,18328.0,36.8705,36.938,36.8284,36.9211,18328.0
2018-03-28 12:20:00,43.83,43.85,43.72,43.76,17469.0,36.938,36.9548,36.8453,36.879,17469.0
2018-03-28 12:25:00,43.76,43.78,43.6,43.6,28665.0,36.879,36.8958,36.7441,36.7441,28665.0
2018-03-28 12:30:00,43.62,43.65,43.57,43.6,17681.0,36.761,36.7863,36.7188,36.7441,17681.0
2018-03-28 12:35:00,43.59,43.66,43.59,43.63,11430.0,36.7357,36.7947,36.7357,36.7694,11430.0
2018-03-28 12:40:00,43.63,43.75,43.63,43.71,15777.0,36.7694,36.8705,36.7694,36.8368,15777.0
2018-03-28 12:45:00,43.71,43.75,43.6,43.63,17565.0,36.8368,36.8705,36.7441,36.7694,17565.0
2018-03-28 12:50:00,43.64,43.67,43.6,43.6,16450.0,36.7778,36.8031,36.7441,36.7441,16450.0
2018-03-28 12:55:00,43.58,43.6,43.55,43.55,34265.0,36.7273,36.7441,36.702,36.702,34265.0
2018-03-28 13:00:00,43.54,43.54,43.45,43.48,27736.0,36.6936,36.6936,36.6177,36.643,27736.0
2018-03-28 13:05:00,43.48,43.64,43.47,43.63,72373.0,36.643,36.7778,36.6346,36.7694,72373.0
2018-03-28 13:10:00,43.63,43.66,43.58,43.64,11395.0,36.7694,36.7947,36.7273,36.7778,11395.0
2018-03-28 13:15:00,43.64,43.64,43.54,43.57,13560.0,36.7778,36.7778,36.6936,36.7188,13560.0
2018-03-28 13:20:00,43.58,43.75,43.58,43.73,12797.0,36.7273,36.8705,36.7273,36.8537,12797.0
2018-03-28 13:25:00,43.74,43.79,43.66,43.68,16168.0,36.8621,36.9043,36.7947,36.8115,16168.0
2018-03-28 13:30:00,43.69,43.7,43.56,43.58,14934.0,36.82,36.8284,36.7104,36.7273,14934.0
2018-03-28 13:35:00,43.59,43.7,43.58,43.68,14636.0,36.7357,36.8284,36.7273,36.8115,14636.0
2018-03-28 13:40:00,43.68,43.69,43.63,43.68,13646.0,36.8115,36.82,36.7694,36.8115,13646.0
2018-03-28 13:45:00,43.68,43.84,43.68,43.72,21011.0,36.8115,36.9464,36.8115,36.8453,21011.0
2018-03-28 13:50:00,43.73,43.73,43.63,43.64,18469.0,36.8537,36.8537,36.7694,36.7778,18469.0
2018-03-28 13:55:00,43.66,43.75,43.64,43.71,17912.0,36.7947,36.8705,36.7778,36.8368,17912.0
2018-03-28 14:00:00,43.72,43.76,43.62,43.65,18948.0,36.8453,36.879,36.761,36.7863,18948.0
2018-03-28 14:05:00,43.65,43.7,43.64,43.68,18002.0,36.7863,36.8284,36.7778,36.8115,18002.0
2018-03-28 14:10:00,43.68,43.7,43.61,43.7,15827.0,36.8115,36.8284,36.7526,36.8284,15827.0
2018-03-28 14:15:00,43.7,43.8,43.69,43.78,16925.0,36.8284,36.9127,36.82,36.8958,16925.0
2018-03-28 14:20:00,43.77,43.84,43.77,43.77,17164.0,36.8874,36.9464,36.8874,36.8874,17164.0
2018-03-28 14:25:00,43.78,43.83,43.7,43.72,17238.0,36.8958,36.938,36.8284,36.8453,17238.0
2018-03-28 14:30:00,43.7,43.72,43.66,43.69,24330.0,36.8284,36.8453,36.7947,36.82,24330.0
2018-03-28 14:35:00,43.69,43.75,43.63,43.73,26445.0,36.82,36.8705,36.7694,36.8537,26445.0
2018-03-28 14:40:00,43.74,43.81,43.67,43.7,21637.0,36.8621,36.9211,36.8031,36.8284,21637.0
2018-03-28 14:45:00,43.7,43.72,43.66,43.71,22587.0,36.8284,36.8453,36.7947,36.8368,22587.0
2018-03-28 14:50:00,43.71,43.79,43.69,43.76,41584.0,36.8368,36.9043,36.82,36.879,41584.0
2018-03-28 14:55:00,43.75,43.77,43.69,43.72,29425.0,36.8705,36.8874,36.82,36.8453,29425.0
2018-03-28 15:00:00,43.71,43.74,43.58,43.58,123497.0,36.8368,36.8621,36.7273,36.7273,123497.0
2018-03-28 15:05:00,43.59,43.62,43.49,43.49,45056.0,36.7357,36.761,36.6514,36.6514,45056.0
2018-03-28 15:10:00,43.5,43.65,43.5,43.65,43182.0,36.6599,36.7863,36.6599,36.7863,43182.0
2018-03-28 15:15:00,43.65,43.73,43.62,43.66,64167.0,36.7863,36.8537,36.761,36.7947,64167.0
2018-03-28 15:20:00,43.67,43.76,43.59,43.74,38992.0,36.8031,36.879,36.7357,36.8621,38992.0
2018-03-28 15:25:00,43.74,43.75,43.64,43.75,43615.0,36.8621,36.8705,36.7778,36.8705,43615.0
2018-03-28 15:30:00,43.73,43.79,43.61,43.64,58117.0,36.8537,36.9043,36.7526,36.7778,58117.0
2018-03-28 15:35:00,43.64,43.78,43.62,43.74,74399.0,36.7778,36.8958,36.761,36.8621,74399.0
2018-03-28 15:40:00,43.74,43.77,43.58,43.58,68099.0,36.8621,36.8874,36.7273,36.7273,68099.0
2018-03-28 15:45:00,43.58,43.71,43.57,43.69,112970.0,36.7273,36.8368,36.7188,36.82,112970.0
2018-03-28 15:50:00,43.69,43.72,43.65,43.66,131772.0,36.82,36.8453,36.7863,36.7947,131772.0
2018-03-28 15:55:00,43.68,43.69,43.54,43.57,308431.0,36.8115,36.82,36.6936,36.7188,308431.0
2018-03-29 09:30:00,43.77,43.87,43.7,43.85,66639.0,36.8874,36.9717,36.8284,36.9548,66639.0
2018-03-29 09:35:00,43.83,43.83,43.73,43.8,51101.0,36.938,36.938,36.8537,36.9127,51101.0
2018-03-29 09:40:00,43.8,43.8,43.67,43.77,24262.0,36.9127,36.9127,36.8031,36.8874,24262.0
2018-03-29 09:45:00,43.76,43.83,43.74,43.81,27761.0,36.879,36.938,36.8621,36.9211,27761.0
2018-03-29 09:50:00,43.82,43.84,43.78,43.78,18384.0,36.9295,36.9464,36.8958,36.8958,18384.0
2018-03-29 09:55:00,43.8,43.81,43.74,43.8,17042.0,36.9127,36.9211,36.8621,36.9127,17042.0
2018-03-29 10:00:00,43.8,43.85,43.79,43.83,17240.0,36.9127,36.9548,36.9043,36.938,17240.0
2018-03-29 10:05:00,43.82,43.89,43.82,43.85,20331.0,36.9295,36.9885,36.9295,36.9548,20331.0
2018-03-29 10:10:00,43.85,43.94,43.85,43.89,19627.0,36.9548,37.0307,36.9548,36.9885,19627.0
2018-03-29 10:15:00,43.88,43.9,43.84,43.89,23968.0,36.9801,36.997,36.9464,36.9885,23968.0
2018-03-29 10:20:00,43.9,43.94,43.86,43.88,16910.0,36.997,37.0307,36.9632,36.9801,16910.0
2018-03-29 10:25:00,43.88,43.91,43.87,43.88,16304.0,36.9801,37.0054,36.9717,36.9801,16304.0
2018-03-29 10:30:00,43.89,43.91,43.83,43.91,17494.0,36.9885,37.0054,36.938,37.0054,17494.0
2018-03-29 10:35:00,43.91,43.93,43.89,43.9,16206.0,37.0054,37.0222,36.9885,36.997,16206.0
2018-03-29 10:40:00,43.9,43.93,43.87,43.92,20702.0,36.997,37.0222,36.9717,37.0138,20702.0
2018-03-29 10:45:00,43.91,43.96,43.91,43.93,17938.0,37.0054,37.0475,37.0054,37.0222,17938.0
2018-03-29 10:50:00,43.93,43.98,43.93,43.95,11972.0,37.0222,37.0644,37.0222,37.0391,11972.0
2018-03-29 10:55:00,43.96,43.98,43.9,43.96,14516.0,37.0475,37.0644,36.997,37.0475,14516.0
2018-03-29 11:00:00,43.97,44.01,43.96,44.0,27220.0,37.0559,37.0897,37.0475,37.0812,27220.0
2018-03-29 11:05:00,44.0,44.03,43.96,44.0,34255.0,37.0812,37.1065,37.0475,37.0812,34255.0
2018-03-29 11:10:00,43.99,44.02,43.98,43.99,12360.0,37.0728,37.0981,37.0644,37.0728,12360.0
2018-03-29 11:15:00,43.99,44.01,43.92,43.92,24313.0,37.0728,37.0897,37.0138,37.0138,24313.0
2018-03-29 11:20:00,43.91,43.91,43.8,43.81,15607.0,37.0054,37.0054,36.9127,36.9211,15607.0
2018-03-29 11:25:00,43.82,43.88,43.82,43.87,12470.0,36.9295,36.9801,36.9295,36.9717,12470.0
2018-03-29 11:30:00,43.87,43.89,43.83,43.89,23333.0,36.9717,36.9885,36.938,36.9885,23333.0
2018-03-29 11:35:00,43.89,43.92,43.86,43.87,11679.0,36.9885,37.0138,36.9632,36.9717,11679.0
2018-03-29 11:40:00,43.87,43.91,43.86,43.89,8266.0,36.9717,37.0054,36.9632,36.9885,8266.0
2018-03-29 11:45:00,43.87,43.9,43.87,43.89,16638.0,36.9717,36.997,36.9717,36.9885,16638.0
2018-03-29 11:50:00,43.9,43.96,43.89,43.9,20549.0,36.997,37.0475,36.9885,36.997,20549.0
2018-03-29 11:55:00,43.9,43.95,43.9,43.93,9680.0,36.997,37.0391,36.997,37.0222,9680.0
2018-03-29 12:00:00,43.94,43.95,43.81,43.82,15450.0,37.0307,37.0391,36.9211,36.9295,15450.0
2018-03-29 12:05:00,43.82,43.86,43.8,43.81,11230.0,36.9295,36.9632,36.9127,36.9211,11230.0
2018-03-29 12:10:00,43.8,43.86,43.8,43.81,13669.0,36.9127,36.9632,36.9127,36.9211,13669.0
2018-03-29 12:15:00,43.81,43.88,43.81,43.87,12510.0,36.9211,36.9801,36.9211,36.9717,12510.0
2018-03-29 12:20:00,43.87,43.87,43.79,43.8,12379.0,36.9717,36.9717,36.9043,36.9127,12379.0
2018-03-29 12:25:00,43.8,43.85,43.8,43.84,16913.0,36.9127,36.9548,36.9127,36.9464,16913.0
2018-03-29 12:30:00,43.84,43.85,43.81,43.84,15139.0,36.9464,36.9548,36.9211,36.9464,15139.0
2018-03-29 12:35:00,43.85,43.86,43.8,43.82,17173.0,36.9548,36.9632,36.9127,36.9295,17173.0
2018-03-29 12:40:00,43.82,43.84,43.79,43.83,10200.0,36.9295,36.9464,36.9043,36.938,10200.0
2018-03-29 12:45:00,43.83,43.85,43.82,43.83,8900.0,36.938,36.9548,36.9295,36.938,8900.0
2018-03-29 12:50:00,43.82,43.86,43.82,43.85,8222.0,36.9295,36.9632,36.9295,36.9548,8222.0
2018-03-29 12:55:00,43.85,43.87,43.8,43.81,17966.0,36.9548,36.9717,36.9127,36.9211,17966.0
2018-03-29 13:00:00,43.81,43.84,43.8,43.8,9270.0,36.9211,36.9464,36.9127,36.9127,9270.0
2018-03-29 13:05:00,43.8,43.8,43.73,43.74,11580.0,36.9127,36.9127,36.8537,36.8621,11580.0
2018-03-29 13:10:00,43.75,43.78,43.74,43.77,15395.0,36.8705,36.8958,36.8621,36.8874,15395.0
2018-03-29 13:15:00,43.76,43.76,43.71,43.74,22527.0,36.879,36.879,36.8368,36.8621,22527.0
2018-03-29 13:20:00,43.73,43.78,43.73,43.78,10033.0,36.8537,36.8958,36.8537,36.8958,10033.0
2018-03-29 13:25:00,43.78,43.78,43.73,43.76,17183.0,36.8958,36.8958,36.8537,36.879,17183.0
2018-03-29 13:30:00,43.76,43.78,43.75,43.77,15199.0,36.879,36.8958,36.8705,36.8874,15199.0
2018-03-29 13:35:00,43.76,43.76,43.71,43.71,12732.0,36.879,36.879,36.8368,36.8368,12732.0
2018-03-29 13:40:00,43.71,43.77,43.69,43.77,13138.0,36.8368,36.8874,36.82,36.8874,13138.0
2018-03-29 13:45:00,43.77,43.77,43.73,43.76,23979.0,36.8874,36.8874,36.8537,36.879,23979.0
2018-03-29 13:50:00,43.75,43.8,43.75,43.76,22239.0,36.8705,36.9127,36.8705,36.879,22239.0
2018-03-29 13:55:00,43.76,43.76,43.71,43.72,23210.0,36.879,36.879,36.8368,36.8453,23210.0
2018-03-29 14:00:00,43.72,43.72,43.65,43.66,23839.0,36.8453,36.8453,36.7863,36.7947,23839.0
2018-03-29 14:05:00,43.66,43.7,43.66,43.69,15591.0,36.7947,36.8284,36.7947,36.82,15591.0
2018-03-29 14:10:00,43.7,43.81,43.69,43.79,19790.0,36.8284,36.9211,36.82,36.9043,19790.0
2018-03-29 14:15:00,43.79,43.8,43.74,43.77,22510.0,36.9043,36.9127,36.8621,36.8874,22510.0
2018-03-29 14:20:00,43.78,43.8,43.72,43.73,19088.0,36.8958,36.9127,36.8453,36.8537,19088.0
2018-03-29 14:25:00,43.73,43.77,43.7,43.77,19341.0,36.8537,36.8874,36.8284,36.8874,19341.0
2018-03-29 14:30:00,43.77,43.83,43.76,43.81,15255.0,36.8874,36.938,36.879,36.9211,15255.0
2018-03-29 14:35:00,43.8,43.83,43.74,43.76,19442.0,36.9127,36.938,36.8621,36.879,19442.0
2018-03-29 14:40:00,43.77,43.83,43.76,43.82,22481.0,36.8874,36.938,36.879,36.9295,22481.0
2018-03-29 14:45:00,43.81,43.9,43.8,43.89,20318.0,36.9211,36.997,36.9127,36.9885,20318.0
2018-03-29 14:50:00,43.89,43.9,43.83,43.85,36356.0,36.9885,36.997,36.938,36.9548,36356.0
2018-03-29 14:55:00,43.85,43.89,43.82,43.82,34264.0,36.9548,36.9885,36.9295,36.9295,34264.0
2018-03-29 15:00:00,43.83,43.92,43.8,43.91,36055.0,36.938,37.0138,36.9127,37.0054,36055.0
2018-03-29 15:05:00,43.91,43.95,43.89,43.94,25251.0,37.0054,37.0391,36.9885,37.0307,25251.0
2018-03-29 15:10:00,43.94,43.95,43.9,43.92,32817.0,37.0307,37.0391,36.997,37.0138,32817.0
2018-03-29 15:15:00,43.92,43.92,43.84,43.86,36759.0,37.0138,37.0138,36.9464,36.9632,36759.0
2018-03-29 15:20:00,43.86,43.87,43.82,43.84,35959.0,36.9632,36.9717,36.9295,36.9464,35959.0
2018-03-29 15:25:00,43.83,43.83,43.74,43.8,36390.0,36.938,36.938,36.8621,36.9127,36390.0
2018-03-29 15:30:00,43.81,43.82,43.72,43.74,51177.0,36.9211,36.9295,36.8453,36.8621,51177.0
2018-03-29 15:35:00,43.73,43.85,43.71,43.83,65596.0,36.8537,36.9548,36.8368,36.938,65596.0
2018-03-29 15:40:00,43.83,43.88,43.82,43.83,64509.0,36.938,36.9801,36.9295,36.938,64509.0
2018-03-29 15:45:00,43.84,43.98,43.84,43.97,73794.0,36.9464,37.0644,36.9464,37.0559,73794.0
2018-03-29 15:50:00,43.98,44.0,43.88,43.89,108769.0,37.0644,37.0812,36.9801,36.9885,108769.0
2018-03-29 15:55:00,43.89,43.9,43.75,43.75,190187.0,36.9885,36.997,36.8705,36.8705,190187.0
2018-04-02 09:30:00,43.85,43.94,43.77,43.83,53651.0,36.9548,37.0307,36.8874,36.938,53651.0
2018-04-02 09:35:00,43.89,43.94,43.86,43.89,14170.0,36.9885,37.0307,36.9632,36.9885,14170.0
2018-04-02 09:40:00,43.87,44.0,43.86,44.0,12202.0,36.9717,37.0812,36.9632,37.0812,12202.0
2018-04-02 09:45:00,44.0,44.08,43.91,43.93,17295.0,37.0812,37.1487,37.0054,37.0222,17295.0
2018-04-02 09:50:00,43.91,43.94,43.83,43.85,13804.0,37.0054,37.0307,36.938,36.9548,13804.0
2018-04-02 09:55:00,43.86,43.87,43.75,43.82,16975.0,36.9632,36.9717,36.8705,36.9295,16975.0
2018-04-02 10:00:00,43.8,43.84,43.63,43.67,19770.0,36.9127,36.9464,36.7694,36.8031,19770.0
2018-04-02 10:05:00,43.68,43.75,43.67,43.7,18349.0,36.8115,36.8705,36.8031,36.8284,18349.0
2018-04-02 10:10:00,43.73,43.75,43.6,43.64,14778.0,36.8537,36.8705,36.7441,36.7778,14778.0
2018-04-02 10:15:00,43.62,43.69,43.62,43.66,11851.0,36.761,36.82,36.761,36.7947,11851.0
2018-04-02 10:20:00,43.65,43.65,43.56,43.63,12097.0,36.7863,36.7863,36.7104,36.7694,12097.0
2018-04-02 10:25:00,43.6,43.6,43.48,43.51,14232.0,36.7441,36.7441,36.643,36.6683,14232.0
2018-04-02 10:30:00,43.51,43.51,43.46,43.48,11230.0,36.6683,36.6683,36.6261,36.643,11230.0
2018-04-02 10:35:00,43.48,43.48,43.42,43.46,11190.0,36.643,36.643,36.5924,36.6261,11190.0
2018-04-02 10:40:00,43.47,43.52,43.44,43.44,23104.0,36.6346,36.6767,36.6093,36.6093,23104.0
2018-04-02 10:45:00,43.44,43.45,43.38,43.41,9500.0,36.6093,36.6177,36.5587,36.584,9500.0
2018-04-02 10:50:00,43.38,43.41,43.3,43.3,14692.0,36.5587,36.584,36.4913,36.4913,14692.0
2018-04-02 10:55:00,43.32,43.35,43.23,43.23,15766.0,36.5082,36.5334,36.4323,36.4323,15766.0
2018-04-02 11:00:00,43.23,43.24,43.13,43.16,33475.0,36.4323,36.4407,36.348,36.3733,33475.0
2018-04-02 11:05:00,43.16,43.17,43.08,43.14,21855.0,36.3733,36.3817,36.3059,36.3565,21855.0
2018-04-02 11:10:00,43.14,43.16,43.05,43.05,24987.0,36.3565,36.3733,36.2806,36.2806,24987.0
2018-04-02 11:15:00,43.05,43.13,43.02,43.1,27344.0,36.2806,36.348,36.2553,36.3228,27344.0
2018-04-02 11:20:00,43.1,43.21,43.1,43.18,18874.0,36.3228,36.4155,36.3228,36.3902,18874.0
2018-04-02 11:25:00,43.18,43.23,43.1,43.23,18466.0,36.3902,36.4323,36.3228,36.4323,18466.0
2018-04-02 11:30:00,43.22,43.23,43.18,43.18,13503.0,36.4239,36.4323,36.3902,36.3902,13503.0
2018-04-02 11:35:00,43.17,43.17,42.91,42.94,40918.0,36.3817,36.3817,36.1626,36.1879,40918.0
2018-04-02 11:40:00,42.95,43.01,42.86,42.98,35919.0,36.1963,36.2469,36.1205,36.2216,35919.0
2018-04-02 11:45:00,42.96,43.11,42.93,43.08,12731.0,36.2048,36.3312,36.1795,36.3059,12731.0
2018-04-02 11:50:00,43.1,43.1,42.97,43.01,12769.0,36.3228,36.3228,36.2132,36.2469,12769.0
2018-04-02 11:55:00,43.0,43.08,42.98,42.98,10890.0,36.2385,36.3059,36.2216,36.2216,10890.0
2018-04-02 12:00:00,42.97,42.99,42.88,42.91,15792.0,36.2132,36.23,36.1373,36.1626,15792.0
2018-04-02 12:05:00,42.91,42.92,42.8,42.84,13652.0,36.1626,36.1711,36.0699,36.1036,13652.0
2018-04-02 12:10:00,42.85,42.85,42.72,42.82,12881.0,36.1121,36.1121,36.0025,36.0868,12881.0
2018-04-02 12:15:00,42.82,42.89,42.75,42.86,11829.0,36.0868,36.1458,36.0278,36.1205,11829.0
2018-04-02 12:20:00,42.85,42.93,42.85,42.89,5858.0,36.1121,36.1795,36.1121,36.1458,5858.0
2018-04-02 12:25:00,42.88,42.89,42.82,42.89,7252.0,36.1373,36.1458,36.0868,36.1458,7252.0
2018-04-02 12:30:00,42.93,42.97,42.9,42.92,5030.0,36.1795,36.2132,36.1542,36.1711,5030.0
2018-04-02 12:35:00,42.93,42.98,42.88,42.93,19933.0,36.1795,36.2216,36.1373,36.1795,19933.0
2018-04-02 12:40:00,42.93,43.0,42.87,42.97,8795.0,36.1795,36.2385,36.1289,36.2132,8795.0
2018-04-02 12:45:00,42.95,42.96,42.89,42.95,8388.0,36.1963,36.2048,36.1458,36.1963,8388.0
2018-04-02 12:50:00,42.96,42.96,42.88,42.9,11552.0,36.2048,36.2048,36.1373,36.1542,11552.0
2018-04-02 12:55:00,42.91,42.92,42.86,42.88,13254.0,36.1626,36.1711,36.1205,36.1373,13254.0
2018-04-02 13:00:00,42.9,42.93,42.84,42.85,11668.0,36.1542,36.1795,36.1036,36.1121,11668.0
2018-04-02 13:05:00,42.84,42.91,42.84,42.89,21771.0,36.1036,36.1626,36.1036,36.1458,21771.0
2018-04-02 13:10:00,42.87,42.94,42.86,42.86,13414.0,36.1289,36.1879,36.1205,36.1205,13414.0
2018-04-02 13:15:00,42.86,42.9,42.85,42.86,19545.0,36.1205,36.1542,36.1121,36.1205,19545.0
2018-04-02 13:20:00,42.86,42.88,42.81,42.84,11313.0,36.1205,36.1373,36.0784,36.1036,11313.0
2018-04-02 13:25:00,42.83,42.84,42.73,42.74,21618.0,36.0952,36.1036,36.0109,36.0194,21618.0
2018-04-02 13:30:00,42.73,42.77,42.72,42.77,27800.0,36.0109,36.0446,36.0025,36.0446,27800.0
2018-04-02 13:35:00,42.76,42.8,42.75,42.75,30122.0,36.0362,36.0699,36.0278,36.0278,30122.0
2018-04-02 13:40:00,42.74,42.74,42.66,42.68,41279.0,36.0194,36.0194,35.9519,35.9688,41279.0
2018-04-02 13:45:00,42.7,42.7,42.62,42.63,15366.0,35.9856,35.9856,35.9182,35.9267,15366.0
2018-04-02 13:50:00,42.63,42.68,42.63,42.66,43686.0,35.9267,35.9688,35.9267,35.9519,43686.0
2018-04-02 13:55:00,42.66,42.66,42.58,42.58,17913.0,35.9519,35.9519,35.8845,35.8845,17913.0
2018-04-02 14:00:00,42.56,42.58,42.43,42.5,51839.0,35.8677,35.8845,35.7581,35.8171,51839.0
2018-04-02 14:05:00,42.5,42.56,42.42,42.54,11645.0,35.8171,35.8677,35.7497,35.8508,11645.0
2018-04-02 14:10:00,42.55,42.6,42.51,42.57,19227.0,35.8592,35.9014,35.8255,35.8761,19227.0
2018-04-02 14:15:00,42.57,42.64,42.57,42.6,15067.0,35.8761,35.9351,35.8761,35.9014,15067.0
2018-04-02 14:20:00,42.61,42.68,42.61,42.66,18080.0,35.9098,35.9688,35.9098,35.9519,18080.0
2018-04-02 14:25:00,42.65,42.66,42.57,42.61,34826.0,35.9435,35.9519,35.8761,35.9098,34826.0
2018-04-02 14:30:00,42.6,42.71,42.56,42.66,23591.0,35.9014,35.9941,35.8677,35.9519,23591.0
2018-04-02 14:35:00,42.66,42.7,42.58,42.61,22158.0,35.9519,35.9856,35.8845,35.9098,22158.0
2018-04-02 14:40:00,42.61,42.61,42.55,42.55,16529.0,35.9098,35.9098,35.8592,35.8592,16529.0
2018-04-02 14:45:00,42.56,42.67,42.54,42.66,15094.0,35.8677,35.9604,35.8508,35.9519,15094.0
2018-04-02 14:50:00,42.66,42.72,42.66,42.69,37357.0,35.9519,36.0025,35.9519,35.9772,37357.0
2018-04-02 14:55:00,42.69,42.71,42.63,42.71,27430.0,35.9772,35.9941,35.9267,35.9941,27430.0
2018-04-02 15:00:00,42.71,42.72,42.64,42.65,44801.0,35.9941,36.0025,35.9351,35.9435,44801.0
2018-04-02 15:05:00,42.66,42.68,42.62,42.66,24383.0,35.9519,35.9688,35.9182,35.9519,24383.0
2018-04-02 15:10:00,42.67,42.72,42.62,42.7,33217.0,35.9604,36.0025,35.9182,35.9856,33217.0
2018-04-02 15:15:00,42.7,42.78,42.69,42.78,29657.0,35.9856,36.0531,35.9772,36.0531,29657.0
2018-04-02 15:20:00,42.78,42.8,42.67,42.67,44690.0,36.0531,36.0699,35.9604,35.9604,44690.0
2018-04-02 15:25:00,42.67,42.68,42.62,42.66,47875.0,35.9604,35.9688,35.9182,35.9519,47875.0
2018-04-02 15:30:00,42.66,42.73,42.64,42.64,45991.0,35.9519,36.0109,35.9351,35.9351,45991.0
2018-04-02 15:35:00,42.65,42.73,42.65,42.68,107234.0,35.9435,36.0109,35.9435,35.9688,107234.0
2018-04-02 15:40:00,42.68,42.79,42.65,42.79,110988.0,35.9688,36.0615,35.9435,36.0615,110988.0
2018-04-02 15:45:00,42.8,42.93,42.8,42.88,133955.0,36.0699,36.1795,36.0699,36.1373,133955.0
2018-04-02 15:50:00,42.88,43.06,42.88,43.01,112167.0,36.1373,36.289,36.1373,36.2469,112167.0
2018-04-02 15:55:00,43.02,43.02,42.94,42.96,240330.0,36.2553,36.2553,36.1879,36.2048,240330.0
2018-04-03 09:30:00,43.34,43.41,43.24,43.38,120988.0,36.525,36.584,36.4407,36.5587,120988.0
2018-04-03 09:35:00,43.38,43.45,43.23,43.4,35813.0,36.5587,36.6177,36.4323,36.5756,35813.0
2018-04-03 09:40:00,43.38,43.46,43.33,43.35,18310.0,36.5587,36.6261,36.5166,36.5334,18310.0
2018-04-03 09:45:00,43.35,43.51,43.35,43.49,44494.0,36.5334,36.6683,36.5334,36.6514,44494.0
2018-04-03 09:50:00,43.5,43.56,43.41,43.55,43397.0,36.6599,36.7104,36.584,36.702,43397.0
2018-04-03 09:55:00,43.55,43.63,43.51,43.59,48819.0,36.702,36.7694,36.6683,36.7357,48819.0
2018-04-03 10:00:00,43.59,43.59,43.47,43.56,32252.0,36.7357,36.7357,36.6346,36.7104,32252.0
2018-04-03 10:05:00,43.56,43.6,43.51,43.54,31257.0,36.7104,36.7441,36.6683,36.6936,31257.0
2018-04-03 10:10:00,43.54,43.54,43.43,43.5,39000.0,36.6936,36.6936,36.6009,36.6599,39000.0
2018-04-03 10:15:00,43.5,43.51,43.39,43.41,36586.0,36.6599,36.6683,36.5672,36.584,36586.0
2018-04-03 10:20:00,43.41,43.45,43.37,43.38,38321.0,36.584,36.6177,36.5503,36.5587,38321.0
2018-04-03 10:25:00,43.38,43.49,43.36,43.48,26784.0,36.5587,36.6514,36.5419,36.643,26784.0
2018-04-03 10:30:00,43.5,43.52,43.46,43.51,30145.0,36.6599,36.6767,36.6261,36.6683,30145.0
2018-04-03 10:35:00,43.51,43.55,43.48,43.54,26350.0,36.6683,36.702,36.643,36.6936,26350.0
2018-04-03 10:40:00,43.55,43.62,43.54,43.61,22805.0,36.702,36.761,36.6936,36.7526,22805.0
2018-04-03 10:45:00,43.6,43.71,43.6,43.66,38816.0,36.7441,36.8368,36.7441,36.7947,38816.0
2018-04-03 10:50:00,43.66,43.7,43.61,43.64,29686.0,36.7947,36.8284,36.7526,36.7778,29686.0
2018-04-03 10:55:00,43.63,43.67,43.62,43.65,29354.0,36.7694,36.8031,36.761,36.7863,29354.0
2018-04-03 11:00:00,43.66,43.72,43.61,43.65,29117.0,36.7947,36.8453,36.7526,36.7863,29117.0
2018-04-03 11:05:00,43.65,43.69,43.59,43.68,27810.0,36.7863,36.82,36.7357,36.8115,27810.0
2018-04-03 11:10:00,43.68,43.68,43.57,43.59,18862.0,36.8115,36.8115,36.7188,36.7357,18862.0
2018-04-03 11:15:00,43.6,43.62,43.5,43.55,21603.0,36.7441,36.761,36.6599,36.702,21603.0
2018-04-03 11:20:00,43.55,43.57,43.48,43.48,20289.0,36.702,36.7188,36.643,36.643,20289.0
2018-04-03 11:25:00,43.49,43.6,43.49,43.49,27713.0,36.6514,36.7441,36.6514,36.6514,27713.0
2018-04-03 11:30:00,43.49,43.51,43.4,43.4,16667.0,36.6514,36.6683,36.5756,36.5756,16667.0
2018-04-03 11:35:00,43.39,43.45,43.38,43.41,53165.0,36.5672,36.6177,36.5587,36.584,53165.0
2018-04-03 11:40:00,43.43,43.54,43.41,43.54,9035.0,36.6009,36.6936,36.584,36.6936,9035.0
2018-04-03 11:45:00,43.54,43.58,43.54,43.54,14984.0,36.6936,36.7273,36.6936,36.6936,14984.0
2018-04-03 11:50:00,43.54,43.56,43.5,43.52,20150.0,36.6936,36.7104,36.6599,36.6767,20150.0
2018-04-03 11:55:00,43.52,43.59,43.5,43.54,23054.0,36.6767,36.7357,36.6599,36.6936,23054.0
2018-04-03 12:00:00,43.54,43.61,43.54,43.59,7930.0,36.6936,36.7526,36.6936,36.7357,7930.0
2018-04-03 12:05:00,43.61,43.61,43.53,43.56,20702.0,36.7526,36.7526,36.6851,36.7104,20702.0
2018-04-03 12:10:00,43.55,43.57,43.54,43.54,15906.0,36.702,36.7188,36.6936,36.6936,15906.0
2018-04-03 12:15:00,43.55,43.57,43.47,43.5,19417.0,36.702,36.7188,36.6346,36.6599,19417.0
2018-04-03 12:20:00,43.5,43.51,43.39,43.41,20344.0,36.6599,36.6683,36.5672,36.584,20344.0
2018-04-03 12:25:00,43.41,43.47,43.4,43.45,18258.0,36.584,36.6346,36.5756,36.6177,18258.0
2018-04-03 12:30:00,43.45,43.52,43.45,43.49,15724.0,36.6177,36.6767,36.6177,36.6514,15724.0
2018-04-03 12:35:00,43.49,43.54,43.47,43.51,25155.0,36.6514,36.6936,36.6346,36.6683,25155.0
2018-04-03 12:40:00,43.51,43.58,43.51,43.56,25089.0,36.6683,36.7273,36.6683,36.7104,25089.0
2018-04-03 12:45:00,43.55,43.56,43.47,43.48,28430.0,36.702,36.7104,36.6346,36.643,28430.0
2018-04-03 12:50:00,43.49,43.54,43.48,43.48,30283.0,36.6514,36.6936,36.643,36.643,30283.0
2018-04-03 12:55:00,43.49,43.53,43.48,43.51,34496.0,36.6514,36.6851,36.643,36.6683,34496.0
2018-04-03 13:00:00,43.52,43.52,43.43,43.46,30230.0,36.6767,36.6767,36.6009,36.6261,30230.0
2018-04-03 13:05:00,43.46,43.48,43.4,43.42,28489.0,36.6261,36.643,36.5756,36.5924,28489.0
2018-04-03 13:10:00,43.42,43.45,43.36,43.39,28154.0,36.5924,36.6177,36.5419,36.5672,28154.0
2018-04-03 13:15:00,43.39,43.43,43.36,43.43,36179.0,36.5672,36.6009,36.5419,36.6009,36179.0
2018-04-03 13:20:00,43.43,43.45,43.37,43.45,19184.0,36.6009,36.6177,36.5503,36.6177,19184.0
2018-04-03 13:25:00,43.45,43.52,43.45,43.47,23500.0,36.6177,36.6767,36.6177,36.6346,23500.0
2018-04-03 13:30:00,43.47,43.5,43.44,43.47,15492.0,36.6346,36.6599,36.6093,36.6346,15492.0
2018-04-03 13:35:00,43.47,43.48,43.38,43.38,25266.0,36.6346,36.643,36.5587,36.5587,25266.0
2018-04-03 13:40:00,43.38,43.48,43.38,43.47,15418.0,36.5587,36.643,36.5587,36.6346,15418.0
2018-04-03 13:45:00,43.48,43.48,43.4,43.4,17448.0,36.643,36.643,36.5756,36.5756,17448.0
2018-04-03 13:50:00,43.41,43.48,43.41,43.47,18365.0,36.584,36.643,36.584,36.6346,18365.0
2018-04-03 13:55:00,43.48,43.54,43.48,43.53,20808.0,36.643,36.6936,36.643,36.6851,20808.0
2018-04-03 14:00:00,43.52,43.53,43.45,43.49,26012.0,36.6767,36.6851,36.6177,36.6514,26012.0
2018-04-03 14:05:00,43.47,43.47,43.41,43.43,27294.0,36.6346,36.6346,36.584,36.6009,27294.0
2018-04-03 14:10:00,43.44,43.44,43.34,43.34,19620.0,36.6093,36.6093,36.525,36.525,19620.0
2018-04-03 14:15:00,43.33,43.35,43.3,43.33,19889.0,36.5166,36.5334,36.4913,36.5166,19889.0
2018-04-03 14:20:00,43.34,43.4,43.33,43.38,22893.0,36.525,36.5756,36.5166,36.5587,22893.0
2018-04-03 14:25:00,43.38,43.38,43.3,43.33,28826.0,36.5587,36.5587,36.4913,36.5166,28826.0
2018-04-03 14:30:00,43.33,43.33,43.26,43.27,34115.0,36.5166,36.5166,36.4576,36.466,34115.0
2018-04-03 14:35:00,43.27,43.27,43.21,43.25,28494.0,36.466,36.466,36.4155,36.4492,28494.0
2018-04-03 14:40:00,43.24,43.26,43.16,43.17,36944.0,36.4407,36.4576,36.3733,36.3817,36944.0
2018-04-03 14:45:00,43.16,43.42,43.16,43.39,41323.0,36.3733,36.5924,36.3733,36.5672,41323.0
2018-04-03 14:50:00,43.38,43.42,43.34,43.41,20203.0,36.5587,36.5924,36.525,36.584,20203.0
2018-04-03 14:55:00,43.41,43.51,43.41,43.47,30248.0,36.584,36.6683,36.584,36.6346,30248.0
2018-04-03 15:00:00,43.46,43.64,43.44,43.58,38371.0,36.6261,36.7778,36.6093,36.7273,38371.0
2018-04-03 15:05:00,43.58,43.76,43.58,43.74,61506.0,36.7273,36.879,36.7273,36.8621,61506.0
2018-04-03 15:10:00,43.74,43.77,43.62,43.66,51693.0,36.8621,36.8874,36.761,36.7947,51693.0
2018-04-03 15:15:00,43.64,43.68,43.62,43.67,41125.0,36.7778,36.8115,36.761,36.8031,41125.0
2018-04-03 15:20:00,43.68,43.7,43.59,43.66,68084.0,36.8115,36.8284,36.7357,36.7947,68084.0
2018-04-03 15:25:00,43.68,43.77,43.65,43.76,58336.0,36.8115,36.8874,36.7863,36.879,58336.0
2018-04-03 15:30:00,43.77,43.77,43.58,43.58,73468.0,36.8874,36.8874,36.7273,36.7273,73468.0
2018-04-03 15:35:00,43.59,43.59,43.49,43.57,63685.0,36.7357,36.7357,36.6514,36.7188,63685.0
2018-04-03 15:40:00,43.58,43.61,43.55,43.6,58069.0,36.7273,36.7526,36.702,36.7441,58069.0
2018-04-03 15:45:00,43.61,43.69,43.59,43.63,104738.0,36.7526,36.82,36.7357,36.7694,104738.0
2018-04-03 15:50:00,43.63,43.71,43.63,43.65,108761.0,36.7694,36.8368,36.7694,36.7863,108761.0
2018-04-03 15:55:00,43.66,43.7,43.62,43.69,314551.0,36.7947,36.8284,36.761,36.82,314551.0
2018-04-04 09:30:00,43.14,43.35,43.12,43.28,110650.0,36.3565,36.5334,36.3396,36.4744,110650.0
2018-04-04 09:35:00,43.31,43.6,43.28,43.47,23932.0,36.4997,36.7441,36.4744,36.6346,23932.0
2018-04-04 09:40:00,43.47,43.62,43.42,43.55,35058.0,36.6346,36.761,36.5924,36.702,35058.0
2018-04-04 09:45:00,43.57,43.57,43.32,43.33,14822.0,36.7188,36.7188,36.5082,36.5166,14822.0
2018-04-04 09:50:00,43.36,43.49,43.35,43.46,16701.0,36.5419,36.6514,36.5334,36.6261,16701.0
2018-04-04 09:55:00,43.47,43.71,43.42,43.66,43556.0,36.6346,36.8368,36.5924,36.7947,43556.0
2018-04-04 10:00:00,43.67,43.67,43.53,43.65,37485.0,36.8031,36.8031,36.6851,36.7863,37485.0
2018-04-04 10:05:00,43.65,43.76,43.62,43.75,28475.0,36.7863,36.879,36.761,36.8705,28475.0
2018-04-04 10:10:00,43.75,43.82,43.74,43.77,18855.0,36.8705,36.9295,36.8621,36.8874,18855.0
2018-04-04 10:15:00,43.77,43.78,43.69,43.75,23477.0,36.8874,36.8958,36.82,36.8705,23477.0
2018-04-04 10:20:00,43.77,43.8,43.74,43.74,16793.0,36.8874,36.9127,36.8621,36.8621,16793.0
2018-04-04 10:25:00,43.75,43.8,43.71,43.74,28864.0,36.8705,36.9127,36.8368,36.8621,28864.0
2018-04-04 10:30:00,43.74,43.75,43.67,43.69,13752.0,36.8621,36.8705,36.8031,36.82,13752.0
2018-04-04 10:35:00,43.69,43.72,43.62,43.64,15795.0,36.82,36.8453,36.761,36.7778,15795.0
2018-04-04 10:40:00,43.65,43.66,43.57,43.57,18206.0,36.7863,36.7947,36.7188,36.7188,18206.0
2018-04-04 10:45:00,43.56,43.75,43.55,43.75,14999.0,36.7104,36.8705,36.702,36.8705,14999.0
2018-04-04 10:50:00,43.73,43.74,43.68,43.72,24507.0,36.8537,36.8621,36.8115,36.8453,24507.0
2018-04-04 10:55:00,43.7,43.73,43.66,43.71,18919.0,36.8284,36.8537,36.7947,36.8368,18919.0
2018-04-04 11:00:00,43.71,43.71,43.57,43.58,22126.0,36.8368,36.8368,36.7188,36.7273,22126.0
2018-04-04 11:05:00,43.59,43.6,43.51,43.59,19887.0,36.7357,36.7441,36.6683,36.7357,19887.0
2018-04-04 11:10:00,43.6,43.63,43.59,43.61,21701.0,36.7441,36.7694,36.7357,36.7526,21701.0
2018-04-04 11:15:00,43.61,43.73,43.61,43.73,32368.0,36.7526,36.8537,36.7526,36.8537,32368.0
2018-04-04 11:20:00,43.73,43.77,43.71,43.77,21850.0,36.8537,36.8874,36.8368,36.8874,21850.0
2018-04-04 11:25:00,43.76,43.76,43.66,43.69,15533.0,36.879,36.879,36.7947,36.82,15533.0
2018-04-04 11:30:00,43.67,43.8,43.66,43.72,18034.0,36.8031,36.9127,36.7947,36.8453,18034.0
2018-04-04 11:35:00,43.72,43.73,43.63,43.63,13116.0,36.8453,36.8537,36.7694,36.7694,13116.0
2018-04-04 11:40:00,43.63,43.64,43.56,43.59,6544.0,36.7694,36.7778,36.7104,36.7357,6544.0
2018-04-04 11:45:00,43.58,43.64,43.57,43.6,17923.0,36.7273,36.7778,36.7188,36.7441,17923.0
2018-04-04 11:50:00,43.59,43.59,43.53,43.55,11194.0,36.7357,36.7357,36.6851,36.702,11194.0
2018-04-04 11:55:00,43.55,43.65,43.55,43.64,10090.0,36.702,36.7863,36.702,36.7778,10090.0
2018-04-04 12:00:00,43.65,43.68,43.61,43.61,8672.0,36.7863,36.8115,36.7526,36.7526,8672.0
2018-04-04 12:05:00,43.62,43.75,43.61,43.74,14504.0,36.761,36.8705,36.7526,36.8621,14504.0
2018-04-04 12:10:00,43.75,43.83,43.73,43.83,17061.0,36.8705,36.938,36.8537,36.938,17061.0
2018-04-04 12:15:00,43.82,43.82,43.75,43.75,13507.0,36.9295,36.9295,36.8705,36.8705,13507.0
2018-04-04 12:20:00,43.74,43.85,43.72,43.84,8830.0,36.8621,36.9548,36.8453,36.9464,8830.0
2018-04-04 12:25:00,43.85,43.85,43.81,43.83,10199.0,36.9548,36.9548,36.9211,36.938,10199.0
2018-04-04 12:30:00,43.84,43.85,43.77,43.84,11889.0,36.9464,36.9548,36.8874,36.9464,11889.0
2018-04-04 12:35:00,43.85,43.89,43.83,43.84,13973.0,36.9548,36.9885,36.938,36.9464,13973.0
2018-04-04 12:40:00,43.84,43.91,43.81,43.91,10445.0,36.9464,37.0054,36.9211,37.0054,10445.0
2018-04-04 12:45:00,43.92,43.92,43.84,43.87,10963.0,37.0138,37.0138,36.9464,36.9717,10963.0
2018-04-04 12:50:00,43.87,43.91,43.85,43.91,15159.0,36.9717,37.0054,36.9548,37.0054,15159.0
2018-04-04 12:55:00,43.9,43.94,43.9,43.93,15818.0,36.997,37.0307,36.997,37.0222,15818.0
2018-04-04 13:00:00,43.93,43.95,43.9,43.9,13966.0,37.0222,37.0391,36.997,36.997,13966.0
2018-04-04 13:05:00,43.91,43.94,43.89,43.92,21410.0,37.0054,37.0307,36.9885,37.0138,21410.0
2018-04-04 13:10:00,43.9,43.9,43.81,43.85,18569.0,36.997,36.997,36.9211,36.9548,18569.0
2018-04-04 13:15:00,43.84,43.89,43.83,43.84,12253.0,36.9464,36.9885,36.938,36.9464,12253.0
2018-04-04 13:20:00,43.83,43.88,43.79,43.81,18119.0,36.938,36.9801,36.9043,36.9211,18119.0
2018-04-04 13:25:00,43.81,43.86,43.78,43.86,14187.0,36.9211,36.9632,36.8958,36.9632,14187.0
2018-04-04 13:30:00,43.87,43.87,43.76,43.78,46078.0,36.9717,36.9717,36.879,36.8958,46078.0
2018-04-04 13:35:00,43.78,43.92,43.78,43.91,20070.0,36.8958,37.0138,36.8958,37.0054,20070.0
2018-04-04 13:40:00,43.92,43.96,43.92,43.94,17706.0,37.0138,37.0475,37.0138,37.0307,17706.0
2018-04-04 13:45:00,43.95,43.95,43.83,43.83,18898.0,37.0391,37.0391,36.938,36.938,18898.0
2018-04-04 13:50:00,43.83,43.85,43.81,43.83,15846.0,36.938,36.9548,36.9211,36.938,15846.0
2018-04-04 13:55:00,43.83,43.89,43.82,43.86,26551.0,36.938,36.9885,36.9295,36.9632,26551.0
2018-04-04 14:00:00,43.86,43.88,43.84,43.88,15433.0,36.9632,36.9801,36.9464,36.9801,15433.0
2018-04-04 14:05:00,43.88,43.95,43.87,43.94,20017.0,36.9801,37.0391,36.9717,37.0307,20017.0
2018-04-04 14:10:00,43.95,43.98,43.92,43.96,28423.0,37.0391,37.0644,37.0138,37.0475,28423.0
2018-04-04 14:15:00,43.97,44.01,43.95,43.97,27241.0,37.0559,37.0897,37.0391,37.0559,27241.0
2018-04-04 14:20:00,43.96,44.07,43.96,44.05,31073.0,37.0475,37.1402,37.0475,37.1234,31073.0
2018-04-04 14:25:00,44.05,44.12,44.04,44.11,23959.0,37.1234,37.1824,37.1149,37.1739,23959.0
2018-04-04 14:30:00,44.11,44.13,44.09,44.1,35642.0,37.1739,37.1908,37.1571,37.1655,35642.0
2018-04-04 14:35:00,44.1,44.11,44.02,44.03,29412.0,37.1655,37.1739,37.0981,37.1065,29412.0
2018-04-04 14:40:00,44.04,44.24,44.03,44.24,33942.0,37.1149,37.2835,37.1065,37.2835,33942.0
2018-04-04 14:45:00,44.24,44.25,44.18,44.21,33877.0,37.2835,37.2919,37.2329,37.2582,33877.0
2018-04-04 14:50:00,44.21,44.25,44.18,44.18,26473.0,37.2582,37.2919,37.2329,37.2329,26473.0
2018-04-04 14:55:00,44.18,44.22,44.16,44.21,32560.0,37.2329,37.2666,37.2161,37.2582,32560.0
2018-04-04 15:00:00,44.21,44.24,44.19,44.22,36193.0,37.2582,37.2835,37.2414,37.2666,36193.0
2018-04-04 15:05:00,44.22,44.23,44.21,44.23,26789.0,37.2666,37.2751,37.2582,37.2751,26789.0
2018-04-04 15:10:00,44.23,44.24,44.17,44.18,35772.0,37.2751,37.2835,37.2245,37.2329,35772.0
2018-04-04 15:15:00,44.18,44.18,44.12,44.12,30744.0,37.2329,37.2329,37.1824,37.1824,30744.0
2018-04-04 15:20:00,44.13,44.2,44.12,44.19,74822.0,37.1908,37.2498,37.1824,37.2414,74822.0
2018-04-04 15:25:00,44.19,44.23,44.15,44.18,52112.0,37.2414,37.2751,37.2076,37.2329,52112.0
2018-04-04 15:30:00,44.18,44.21,44.16,44.16,59023.0,37.2329,37.2582,37.2161,37.2161,59023.0
2018-04-04 15:35:00,44.16,44.2,44.15,44.19,83098.0,37.2161,37.2498,37.2076,37.2414,83098.0
2018-04-04 15:40:00,44.19,44.19,44.11,44.11,64161.0,37.2414,37.2414,37.1739,37.1739,64161.0
2018-04-04 15:45:00,44.12,44.24,44.11,44.21,172766.0,37.1824,37.2835,37.1739,37.2582,172766.0
2018-04-04 15:50:00,44.22,44.31,44.22,44.29,92019.0,37.2666,37.3425,37.2666,37.3256,92019.0
2018-04-04 15:55:00,44.29,44.3,44.22,44.23,185932.0,37.3256,37.3341,37.2666,37.2751,185932.0
2018-04-05 09:30:00,44.49,44.49,44.38,44.41,79648.0,37.4942,37.4942,37.4015,37.4268,79648.0
2018-04-05 09:35:00,44.41,44.42,44.13,44.13,13543.0,37.4268,37.4352,37.1908,37.1908,13543.0
2018-04-05 09:40:00,44.16,44.35,44.16,44.28,28665.0,37.2161,37.3762,37.2161,37.3172,28665.0
2018-04-05 09:45:00,44.27,44.27,44.08,44.2,21280.0,37.3088,37.3088,37.1487,37.2498,21280.0
2018-04-05 09:50:00,44.21,44.24,44.18,44.24,27468.0,37.2582,37.2835,37.2329,37.2835,27468.0
2018-04-05 09:55:00,44.25,44.25,44.09,44.2,56094.0,37.2919,37.2919,37.1571,37.2498,56094.0
2018-04-05 10:00:00,44.2,44.31,44.2,44.24,64364.0,37.2498,37.3425,37.2498,37.2835,64364.0
2018-04-05 10:05:00,44.25,44.26,44.04,44.12,156872.0,37.2919,37.3003,37.1149,37.1824,156872.0
2018-04-05 10:10:00,44.13,44.24,44.12,44.23,61324.0,37.1908,37.2835,37.1824,37.2751,61324.0
2018-04-05 10:15:00,44.23,44.24,44.11,44.14,58940.0,37.2751,37.2835,37.1739,37.1992,58940.0
2018-04-05 10:20:00,44.13,44.14,44.04,44.05,47015.0,37.1908,37.1992,37.1149,37.1234,47015.0
2018-04-05 10:25:00,44.05,44.06,44.02,44.05,51017.0,37.1234,37.1318,37.0981,37.1234,51017.0
2018-04-05 10:30:00,44.04,44.11,44.01,44.02,64099.0,37.1149,37.1739,37.0897,37.0981,64099.0
2018-04-05 10:35:00,44.01,44.02,43.93,43.94,45114.0,37.0897,37.0981,37.0222,37.0307,45114.0
2018-04-05 10:40:00,43.94,43.94,43.81,43.9,76552.0,37.0307,37.0307,36.9211,36.997,76552.0
2018-04-05 10:45:00,43.9,43.95,43.78,43.79,36580.0,36.997,37.0391,36.8958,36.9043,36580.0
2018-04-05 10:50:00,43.79,43.88,43.76,43.84,60256.0,36.9043,36.9801,36.879,36.9464,60256.0
2018-04-05 10:55:00,43.83,43.88,43.82,43.83,48252.0,36.938,36.9801,36.9295,36.938,48252.0
2018-04-05 11:00:00,43.83,43.91,43.8,43.89,51445.0,36.938,37.0054,36.9127,36.9885,51445.0
2018-04-05 11:05:00,43.89,43.9,43.87,43.9,45692.0,36.9885,36.997,36.9717,36.997,45692.0
2018-04-05 11:10:00,43.9,43.95,43.89,43.92,32041.0,36.997,37.0391,36.9885,37.0138,32041.0
2018-04-05 11:15:00,43.93,43.94,43.92,43.93,36006.0,37.0222,37.0307,37.0138,37.0222,36006.0
2018-04-05 11:20:00,43.93,44.05,43.92,43.96,47100.0,37.0222,37.1234,37.0138,37.0475,47100.0
2018-04-05 11:25:00,43.96,43.96,43.93,43.93,30603.0,37.0475,37.0475,37.0222,37.0222,30603.0
2018-04-05 11:30:00,43.93,43.94,43.92,43.93,46862.0,37.0222,37.0307,37.0138,37.0222,46862.0
2018-04-05 11:35:00,43.93,43.94,43.91,43.91,47801.0,37.0222,37.0307,37.0054,37.0054,47801.0
2018-04-05 11:40:00,43.91,43.92,43.88,43.88,26911.0,37.0054,37.0138,36.9801,36.9801,26911.0
2018-04-05 11:45:00,43.89,43.89,43.82,43.83,59730.0,36.9885,36.9885,36.9295,36.938,59730.0
2018-04-05 11:50:00,43.83,43.97,43.82,43.97,53598.0,36.938,37.0559,36.9295,37.0559,53598.0
2018-04-05 11:55:00,43.97,43.97,43.9,43.91,57272.0,37.0559,37.0559,36.997,37.0054,57272.0
2018-04-05 12:00:00,43.91,44.0,43.9,43.99,59101.0,37.0054,37.0812,36.997,37.0728,59101.0
2018-04-05 12:05:00,43.98,43.99,43.92,43.92,32583.0,37.0644,37.0728,37.0138,37.0138,32583.0
2018-04-05 12:10:00,43.92,43.92,43.89,43.89,40103.0,37.0138,37.0138,36.9885,36.9885,40103.0
2018-04-05 12:15:00,43.89,43.89,43.77,43.78,62351.0,36.9885,36.9885,36.8874,36.8958,62351.0
2018-04-05 12:20:00,43.77,43.88,43.77,43.85,39127.0,36.8874,36.9801,36.8874,36.9548,39127.0
2018-04-05 12:25:00,43.84,43.89,43.83,43.87,26744.0,36.9464,36.9885,36.938,36.9717,26744.0
2018-04-05 12:30:00,43.89,43.89,43.83,43.84,18603.0,36.9885,36.9885,36.938,36.9464,18603.0
2018-04-05 12:35:00,43.84,43.84,43.82,43.83,38046.0,36.9464,36.9464,36.9295,36.938,38046.0
2018-04-05 12:40:00,43.83,43.83,43.77,43.78,42042.0,36.938,36.938,36.8874,36.8958,42042.0
2018-04-05 12:45:00,43.77,43.85,43.76,43.83,47683.0,36.8874,36.9548,36.879,36.938,47683.0
2018-04-05 12:50:00,43.83,43.83,43.79,43.8,27142.0,36.938,36.938,36.9043,36.9127,27142.0
2018-04-05 12:55:00,43.79,43.86,43.79,43.83,68152.0,36.9043,36.9632,36.9043,36.938,68152.0
2018-04-05 13:00:00,43.84,43.98,43.83,43.95,39344.0,36.9464,37.0644,36.938,37.0391,39344.0
2018-04-05 13:05:00,43.95,43.95,43.9,43.94,31780.0,37.0391,37.0391,36.997,37.0307,31780.0
2018-04-05 13:10:00,43.94,43.94,43.9,43.91,27821.0,37.0307,37.0307,36.997,37.0054,27821.0
2018-04-05 13:15:00,43.9,43.91,43.83,43.84,39355.0,36.997,37.0054,36.938,36.9464,39355.0
2018-04-05 13:20:00,43.83,43.83,43.74,43.76,58901.0,36.938,36.938,36.8621,36.879,58901.0
2018-04-05 13:25:00,43.76,43.81,43.76,43.78,31916.0,36.879,36.9211,36.879,36.8958,31916.0
2018-04-05 13:30:00,43.78,43.8,43.77,43.79,60677.0,36.8958,36.9127,36.8874,36.9043,60677.0
2018-04-05 13:35:00,43.79,43.91,43.79,43.79,39271.0,36.9043,37.0054,36.9043,36.9043,39271.0
2018-04-05 13:40:00,43.78,43.8,43.71,43.75,52441.0,36.8958,36.9127,36.8368,36.8705,52441.0
2018-04-05 13:45:00,43.76,43.81,43.74,43.81,49339.0,36.879,36.9211,36.8621,36.9211,49339.0
2018-04-05 13:50:00,43.8,43.81,43.75,43.8,31300.0,36.9127,36.9211,36.8705,36.9127,31300.0
2018-04-05 13:55:00,43.8,43.8,43.76,43.78,34098.0,36.9127,36.9127,36.879,36.8958,34098.0
2018-04-05 14:00:00,43.78,43.83,43.77,43.8,53269.0,36.8958,36.938,36.8874,36.9127,53269.0
2018-04-05 14:05:00,43.8,43.81,43.76,43.77,38149.0,36.9127,36.9211,36.879,36.8874,38149.0
2018-04-05 14:10:00,43.77,43.82,43.77,43.77,44285.0,36.8874,36.9295,36.8874,36.8874,44285.0
2018-04-05 14:15:00,43.78,43.83,43.77,43.82,60333.0,36.8958,36.938,36.8874,36.9295,60333.0
2018-04-05 14:20:00,43.82,43.82,43.78,43.78,33384.0,36.9295,36.9295,36.8958,36.8958,33384.0
2018-04-05 14:25:00,43.78,43.78,43.74,43.74,50798.0,36.8958,36.8958,36.8621,36.8621,50798.0
2018-04-05 14:30:00,43.74,43.82,43.72,43.82,80564.0,36.8621,36.9295,36.8453,36.9295,80564.0
2018-04-05 14:35:00,43.82,43.85,43.8,43.82,46258.0,36.9295,36.9548,36.9127,36.9295,46258.0
2018-04-05 14:40:00,43.82,43.83,43.78,43.79,67370.0,36.9295,36.938,36.8958,36.9043,67370.0
2018-04-05 14:45:00,43.8,43.82,43.79,43.8,64119.0,36.9127,36.9295,36.9043,36.9127,64119.0
2018-04-05 14:50:00,43.81,43.83,43.79,43.83,75592.0,36.9211,36.938,36.9043,36.938,75592.0
2018-04-05 14:55:00,43.83,43.89,43.82,43.88,67532.0,36.938,36.9885,36.9295,36.9801,67532.0
2018-04-05 15:00:00,43.89,43.89,43.79,43.79,77334.0,36.9885,36.9885,36.9043,36.9043,77334.0
2018-04-05 15:05:00,43.79,43.87,43.78,43.87,100368.0,36.9043,36.9717,36.8958,36.9717,100368.0
2018-04-05 15:10:00,43.87,43.88,43.82,43.83,64465.0,36.9717,36.9801,36.9295,36.938,64465.0
2018-04-05 15:15:00,43.82,43.84,43.8,43.8,92146.0,36.9295,36.9464,36.9127,36.9127,92146.0
2018-04-05 15:20:00,43.8,43.84,43.8,43.81,88335.0,36.9127,36.9464,36.9127,36.9211,88335.0
2018-04-05 15:25:00,43.8,43.81,43.74,43.75,62412.0,36.9127,36.9211,36.8621,36.8705,62412.0
2018-04-05 15:30:00,43.75,43.75,43.67,43.68,107816.0,36.8705,36.8705,36.8031,36.8115,107816.0
2018-04-05 15:35:00,43.68,43.7,43.66,43.67,108589.0,36.8115,36.8284,36.7947,36.8031,108589.0
2018-04-05 15:40:00,43.66,43.76,43.66,43.76,111897.0,36.7947,36.879,36.7947,36.879,111897.0
2018-04-05 15:45:00,43.76,43.8,43.76,43.76,145471.0,36.879,36.9127,36.879,36.879,145471.0
2018-04-05 15:50:00,43.77,43.83,43.74,43.83,199815.0,36.8874,36.938,36.8621,36.938,199815.0
2018-04-05 15:55:00,43.82,43.83,43.7,43.7,371967.0,36.9295,36.938,36.8284,36.8284,371967.0
2018-04-06 09:30:00,43.49,43.7,43.46,43.64,54536.0,36.6514,36.8284,36.6261,36.7778,54536.0
2018-04-06 09:35:00,43.63,43.87,43.63,43.83,18114.0,36.7694,36.9717,36.7694,36.938,18114.0
2018-04-06 09:40:00,43.81,43.84,43.67,43.76,18220.0,36.9211,36.9464,36.8031,36.879,18220.0
2018-04-06 09:45:00,43.77,43.84,43.71,43.82,16767.0,36.8874,36.9464,36.8368,36.9295,16767.0
2018-04-06 09:50:00,43.84,43.94,43.83,43.88,16906.0,36.9464,37.0307,36.938,36.9801,16906.0
2018-04-06 09:55:00,43.9,43.91,43.83,43.88,16501.0,36.997,37.0054,36.938,36.9801,16501.0
2018-04-06 10:00:00,43.89,43.96,43.85,43.91,29500.0,36.9885,37.0475,36.9548,37.0054,29500.0
2018-04-06 10:05:00,43.93,43.93,43.86,43.87,21607.0,37.0222,37.0222,36.9632,36.9717,21607.0
2018-04-06 10:10:00,43.88,43.95,43.84,43.93,20655.0,36.9801,37.0391,36.9464,37.0222,20655.0
2018-04-06 10:15:00,43.92,44.0,43.88,44.0,18340.0,37.0138,37.0812,36.9801,37.0812,18340.0
2018-04-06 10:20:00,44.0,44.08,44.0,44.02,21323.0,37.0812,37.1487,37.0812,37.0981,21323.0
2018-04-06 10:25:00,44.02,44.12,44.02,44.08,15021.0,37.0981,37.1824,37.0981,37.1487,15021.0
2018-04-06 10:30:00,44.07,44.08,43.92,43.94,19705.0,37.1402,37.1487,37.0138,37.0307,19705.0
2018-04-06 10:35:00,43.94,43.94,43.82,43.83,32153.0,37.0307,37.0307,36.9295,36.938,32153.0
2018-04-06 10:40:00,43.83,43.84,43.77,43.8,21741.0,36.938,36.9464,36.8874,36.9127,21741.0
2018-04-06 10:45:00,43.8,43.8,43.67,43.7,36488.0,36.9127,36.9127,36.8031,36.8284,36488.0
2018-04-06 10:50:00,43.69,43.73,43.62,43.65,32676.0,36.82,36.8537,36.761,36.7863,32676.0
2018-04-06 10:55:00,43.65,43.73,43.65,43.69,18337.0,36.7863,36.8537,36.7863,36.82,18337.0
2018-04-06 11:00:00,43.67,43.68,43.61,43.63,34021.0,36.8031,36.8115,36.7526,36.7694,34021.0
2018-04-06 11:05:00,43.65,43.73,43.6,43.73,224963.0,36.7863,36.8537,36.7441,36.8537,224963.0
2018-04-06 11:10:00,43.72,43.78,43.71,43.74,22258.0,36.8453,36.8958,36.8368,36.8621,22258.0
2018-04-06 11:15:00,43.74,43.81,43.69,43.77,16117.0,36.8621,36.9211,36.82,36.8874,16117.0
2018-04-06 11:20:00,43.79,43.82,43.72,43.72,19415.0,36.9043,36.9295,36.8453,36.8453,19415.0
2018-04-06 11:25:00,43.72,43.81,43.72,43.78,13559.0,36.8453,36.9211,36.8453,36.8958,13559.0
2018-04-06 11:30:00,43.8,43.88,43.79,43.87,12288.0,36.9127,36.9801,36.9043,36.9717,12288.0
2018-04-06 11:35:00,43.86,43.88,43.83,43.88,15676.0,36.9632,36.9801,36.938,36.9801,15676.0
2018-04-06 11:40:00,43.89,43.92,43.83,43.83,13304.0,36.9885,37.0138,36.938,36.938,13304.0
2018-04-06 11:45:00,43.83,43.84,43.79,43.8,19735.0,36.938,36.9464,36.9043,36.9127,19735.0
2018-04-06 11:50:00,43.79,43.86,43.79,43.84,15631.0,36.9043,36.9632,36.9043,36.9464,15631.0
2018-04-06 11:55:00,43.86,43.92,43.85,43.9,13114.0,36.9632,37.0138,36.9548,36.997,13114.0
2018-04-06 12:00:00,43.88,43.89,43.79,43.81,14630.0,36.9801,36.9885,36.9043,36.9211,14630.0
2018-04-06 12:05:00,43.81,43.85,43.78,43.81,21952.0,36.9211,36.9548,36.8958,36.9211,21952.0
2018-04-06 12:10:00,43.8,43.8,43.74,43.75,9951.0,36.9127,36.9127,36.8621,36.8705,9951.0
2018-04-06 12:15:00,43.75,43.79,43.72,43.72,10282.0,36.8705,36.9043,36.8453,36.8453,10282.0
2018-04-06 12:20:00,43.71,43.73,43.66,43.67,12103.0,36.8368,36.8537,36.7947,36.8031,12103.0
2018-04-06 12:25:00,43.68,43.7,43.64,43.66,11193.0,36.8115,36.8284,36.7778,36.7947,11193.0
2018-04-06 12:30:00,43.66,43.73,43.66,43.72,13114.0,36.7947,36.8537,36.7947,36.8453,13114.0
2018-04-06 12:35:00,43.72,43.8,43.72,43.8,12592.0,36.8453,36.9127,36.8453,36.9127,12592.0
2018-04-06 12:40:00,43.8,43.85,43.78,43.82,18438.0,36.9127,36.9548,36.8958,36.9295,18438.0
2018-04-06 12:45:00,43.81,43.85,43.79,43.84,14435.0,36.9211,36.9548,36.9043,36.9464,14435.0
2018-04-06 12:50:00,43.84,43.89,43.79,43.88,10350.0,36.9464,36.9885,36.9043,36.9801,10350.0
2018-04-06 12:55:00,43.88,43.92,43.87,43.91,12458.0,36.9801,37.0138,36.9717,37.0054,12458.0
2018-04-06 13:00:00,43.91,43.91,43.81,43.83,13910.0,37.0054,37.0054,36.9211,36.938,13910.0
2018-04-06 13:05:00,43.83,43.84,43.75,43.75,50717.0,36.938,36.9464,36.8705,36.8705,50717.0
2018-04-06 13:10:00,43.74,43.77,43.69,43.74,13290.0,36.8621,36.8874,36.82,36.8621,13290.0
2018-04-06 13:15:00,43.75,43.78,43.71,43.76,12695.0,36.8705,36.8958,36.8368,36.879,12695.0
2018-04-06 13:20:00,43.76,43.81,43.76,43.77,14799.0,36.879,36.9211,36.879,36.8874,14799.0
2018-04-06 13:25:00,43.77,43.85,43.76,43.82,14995.0,36.8874,36.9548,36.879,36.9295,14995.0
2018-04-06 13:30:00,43.82,43.87,43.78,43.78,10123.0,36.9295,36.9717,36.8958,36.8958,10123.0
2018-04-06 13:35:00,43.77,43.82,43.73,43.73,15343.0,36.8874,36.9295,36.8537,36.8537,15343.0
2018-04-06 13:40:00,43.74,43.78,43.71,43.73,34647.0,36.8621,36.8958,36.8368,36.8537,34647.0
2018-04-06 13:45:00,43.73,43.73,43.64,43.65,24377.0,36.8537,36.8537,36.7778,36.7863,24377.0
2018-04-06 13:50:00,43.66,43.67,43.57,43.58,22171.0,36.7947,36.8031,36.7188,36.7273,22171.0
2018-04-06 13:55:00,43.59,43.65,43.58,43.59,23610.0,36.7357,36.7863,36.7273,36.7357,23610.0
2018-04-06 14:00:00,43.58,43.61,43.49,43.49,31450.0,36.7273,36.7526,36.6514,36.6514,31450.0
2018-04-06 14:05:00,43.48,43.51,43.37,43.45,45175.0,36.643,36.6683,36.5503,36.6177,45175.0
2018-04-06 14:10:00,43.45,43.49,43.44,43.46,19798.0,36.6177,36.6514,36.6093,36.6261,19798.0
2018-04-06 14:15:00,43.45,43.45,43.38,43.41,21871.0,36.6177,36.6177,36.5587,36.584,21871.0
2018-04-06 14:20:00,43.41,43.49,43.41,43.44,15469.0,36.584,36.6514,36.584,36.6093,15469.0
2018-04-06 14:25:00,43.44,43.44,43.31,43.32,32094.0,36.6093,36.6093,36.4997,36.5082,32094.0
2018-04-06 14:30:00,43.34,43.4,43.28,43.29,24860.0,36.525,36.5756,36.4744,36.4829,24860.0
2018-04-06 14:35:00,43.29,43.32,43.23,43.25,43858.0,36.4829,36.5082,36.4323,36.4492,43858.0
2018-04-06 14:40:00,43.24,43.37,43.21,43.33,30863.0,36.4407,36.5503,36.4155,36.5166,30863.0
2018-04-06 14:45:00,43.3,43.33,43.21,43.26,32914.0,36.4913,36.5166,36.4155,36.4576,32914.0
2018-04-06 14:50:00,43.25,43.26,43.12,43.22,21251.0,36.4492,36.4576,36.3396,36.4239,21251.0
2018-04-06 14:55:00,43.21,43.22,43.07,43.17,25301.0,36.4155,36.4239,36.2975,36.3817,25301.0
2018-04-06 15:00:00,43.17,43.22,43.08,43.08,30396.0,36.3817,36.4239,36.3059,36.3059,30396.0
2018-04-06 15:05:00,43.08,43.16,43.06,43.14,28361.0,36.3059,36.3733,36.289,36.3565,28361.0
2018-04-06 15:10:00,43.15,43.22,43.12,43.22,32798.0,36.3649,36.4239,36.3396,36.4239,32798.0
2018-04-06 15:15:00,43.22,43.26,43.17,43.17,45725.0,36.4239,36.4576,36.3817,36.3817,45725.0
2018-04-06 15:20:00,43.16,43.23,43.14,43.17,41862.0,36.3733,36.4323,36.3565,36.3817,41862.0
2018-04-06 15:25:00,43.18,43.18,43.09,43.11,30920.0,36.3902,36.3902,36.3143,36.3312,30920.0
2018-04-06 15:30:00,43.12,43.22,43.09,43.19,48411.0,36.3396,36.4239,36.3143,36.3986,48411.0
2018-04-06 15:35:00,43.2,43.28,43.18,43.27,68947.0,36.407,36.4744,36.3902,36.466,68947.0
2018-04-06 15:40:00,43.26,43.34,43.25,43.31,74279.0,36.4576,36.525,36.4492,36.4997,74279.0
2018-04-06 15:45:00,43.31,43.33,43.24,43.25,96907.0,36.4997,36.5166,36.4407,36.4492,96907.0
2018-04-06 15:50:00,43.26,43.47,43.26,43.41,107643.0,36.4576,36.6346,36.4576,36.584,107643.0
2018-04-06 15:55:00,43.41,43.43,43.35,43.37,161190.0,36.584,36.6009,36.5334,36.5503,161190.0
2018-04-09 09:30:00,43.65,43.66,43.47,43.6,72905.0,36.7863,36.7947,36.6346,36.7441,72905.0
2018-04-09 09:35:00,43.66,43.66,43.52,43.52,23111.0,36.7947,36.7947,36.6767,36.6767,23111.0
2018-04-09 09:40:00,43.53,43.62,43.51,43.59,9453.0,36.6851,36.761,36.6683,36.7357,9453.0
2018-04-09 09:45:00,43.57,43.57,43.47,43.47,6838.0,36.7188,36.7188,36.6346,36.6346,6838.0
2018-04-09 09:50:00,43.49,43.55,43.46,43.55,11857.0,36.6514,36.702,36.6261,36.702,11857.0
2018-04-09 09:55:00,43.54,43.55,43.48,43.53,11542.0,36.6936,36.702,36.643,36.6851,11542.0
2018-04-09 10:00:00,43.52,43.55,43.41,43.41,18919.0,36.6767,36.702,36.584,36.584,18919.0
2018-04-09 10:05:00,43.41,43.44,43.38,43.38,8929.0,36.584,36.6093,36.5587,36.5587,8929.0
2018-04-09 10:10:00,43.38,43.43,43.38,43.4,9203.0,36.5587,36.6009,36.5587,36.5756,9203.0
2018-04-09 10:15:00,43.4,43.44,43.39,43.4,9250.0,36.5756,36.6093,36.5672,36.5756,9250.0
2018-04-09 10:20:00,43.4,43.53,43.39,43.52,10775.0,36.5756,36.6851,36.5672,36.6767,10775.0
2018-04-09 10:25:00,43.52,43.56,43.51,43.52,14475.0,36.6767,36.7104,36.6683,36.6767,14475.0
2018-04-09 10:30:00,43.53,43.7,43.53,43.65,9168.0,36.6851,36.8284,36.6851,36.7863,9168.0
2018-04-09 10:35:00,43.64,43.7,43.63,43.67,7734.0,36.7778,36.8284,36.7694,36.8031,7734.0
2018-04-09 10:40:00,43.66,43.69,43.62,43.69,8310.0,36.7947,36.82,36.761,36.82,8310.0
2018-04-09 10:45:00,43.68,43.73,43.66,43.68,9177.0,36.8115,36.8537,36.7947,36.8115,9177.0
2018-04-09 10:50:00,43.68,43.75,43.67,43.73,15516.0,36.8115,36.8705,36.8031,36.8537,15516.0
2018-04-09 10:55:00,43.72,43.76,43.71,43.73,10321.0,36.8453,36.879,36.8368,36.8537,10321.0
2018-04-09 11:00:00,43.73,43.75,43.66,43.75,12008.0,36.8537,36.8705,36.7947,36.8705,12008.0
2018-04-09 11:05:00,43.74,43.75,43.67,43.7,11730.0,36.8621,36.8705,36.8031,36.8284,11730.0
2018-04-09 11:10:00,43.7,43.81,43.7,43.81,9038.0,36.8284,36.9211,36.8284,36.9211,9038.0
2018-04-09 11:15:00,43.82,43.84,43.81,43.81,11721.0,36.9295,36.9464,36.9211,36.9211,11721.0
2018-04-09 11:20:00,43.82,43.86,43.81,43.84,9944.0,36.9295,36.9632,36.9211,36.9464,9944.0
2018-04-09 11:25:00,43.84,43.84,43.79,43.8,14264.0,36.9464,36.9464,36.9043,36.9127,14264.0
2018-04-09 11:30:00,43.79,43.92,43.79,43.87,17961.0,36.9043,37.0138,36.9043,36.9717,17961.0
2018-04-09 11:35:00,43.87,43.9,43.87,43.88,10970.0,36.9717,36.997,36.9717,36.9801,10970.0
2018-04-09 11:40:00,43.87,43.92,43.87,43.9,10095.0,36.9717,37.0138,36.9717,36.997,10095.0
2018-04-09 11:45:00,43.91,43.97,43.9,43.95,8506.0,37.0054,37.0559,36.997,37.0391,8506.0
2018-04-09 11:50:00,43.96,43.96,43.9,43.9,9046.0,37.0475,37.0475,36.997,36.997,9046.0
2018-04-09 11:55:00,43.9,43.9,43.79,43.88,20101.0,36.997,36.997,36.9043,36.9801,20101.0
2018-04-09 12:00:00,43.88,43.92,43.87,43.89,9251.0,36.9801,37.0138,36.9717,36.9885,9251.0
2018-04-09 12:05:00,43.9,43.93,43.87,43.91,8466.0,36.997,37.0222,36.9717,37.0054,8466.0
2018-04-09 12:10:00,43.91,43.92,43.89,43.9,6549.0,37.0054,37.0138,36.9885,36.997,6549.0
2018-04-09 12:15:00,43.89,43.91,43.85,43.85,11977.0,36.9885,37.0054,36.9548,36.9548,11977.0
2018-04-09 12:20:00,43.86,43.87,43.8,43.81,5393.0,36.9632,36.9717,36.9127,36.9211,5393.0
2018-04-09 12:25:00,43.81,43.85,43.81,43.85,6390.0,36.9211,36.9548,36.9211,36.9548,6390.0
2018-04-09 12:30:00,43.84,43.85,43.83,43.83,5459.0,36.9464,36.9548,36.938,36.938,5459.0
2018-04-09 12:35:00,43.84,43.89,43.82,43.84,16878.0,36.9464,36.9885,36.9295,36.9464,16878.0
2018-04-09 12:40:00,43.83,43.89,43.82,43.89,9635.0,36.938,36.9885,36.9295,36.9885,9635.0
2018-04-09 12:45:00,43.89,43.93,43.86,43.87,21006.0,36.9885,37.0222,36.9632,36.9717,21006.0
2018-04-09 12:50:00,43.88,43.91,43.88,43.89,5134.0,36.9801,37.0054,36.9801,36.9885,5134.0
2018-04-09 12:55:00,43.9,43.96,43.89,43.94,13461.0,36.997,37.0475,36.9885,37.0307,13461.0
2018-04-09 13:00:00,43.94,44.0,43.93,43.99,20907.0,37.0307,37.0812,37.0222,37.0728,20907.0
2018-04-09 13:05:00,43.98,44.04,43.97,44.01,13010.0,37.0644,37.1149,37.0559,37.0897,13010.0
2018-04-09 13:10:00,44.0,44.01,43.97,43.99,6014.0,37.0812,37.0897,37.0559,37.0728,6014.0
2018-04-09 13:15:00,43.99,44.04,43.99,44.03,7276.0,37.0728,37.1149,37.0728,37.1065,7276.0
2018-04-09 13:20:00,44.04,44.04,43.99,44.02,11734.0,37.1149,37.1149,37.0728,37.0981,11734.0
2018-04-09 13:25:00,44.0,44.03,43.99,44.03,6884.0,37.0812,37.1065,37.0728,37.1065,6884.0
2018-04-09 13:30:00,44.04,44.08,44.04,44.06,14586.0,37.1149,37.1487,37.1149,37.1318,14586.0
2018-04-09 13:35:00,44.06,44.07,43.99,44.07,12334.0,37.1318,37.1402,37.0728,37.1402,12334.0
2018-04-09 13:40:00,44.07,44.08,44.01,44.05,12353.0,37.1402,37.1487,37.0897,37.1234,12353.0
2018-04-09 13:45:00,44.06,44.12,44.06,44.09,12374.0,37.1318,37.1824,37.1318,37.1571,12374.0
2018-04-09 13:50:00,44.11,44.15,44.1,44.15,11551.0,37.1739,37.2076,37.1655,37.2076,11551.0
2018-04-09 13:55:00,44.16,44.21,44.15,44.17,12741.0,37.2161,37.2582,37.2076,37.2245,12741.0
2018-04-09 14:00:00,44.19,44.19,44.1,44.1,9412.0,37.2414,37.2414,37.1655,37.1655,9412.0
2018-04-09 14:05:00,44.09,44.09,44.05,44.08,10379.0,37.1571,37.1571,37.1234,37.1487,10379.0
2018-04-09 14:10:00,44.08,44.11,44.05,44.1,21913.0,37.1487,37.1739,37.1234,37.1655,21913.0
2018-04-09 14:15:00,44.1,44.18,44.08,44.18,23808.0,37.1655,37.2329,37.1487,37.2329,23808.0
2018-04-09 14:20:00,44.17,44.18,44.1,44.14,33660.0,37.2245,37.2329,37.1655,37.1992,33660.0
2018-04-09 14:25:00,44.14,44.14,44.06,44.1,31952.0,37.1992,37.1992,37.1318,37.1655,31952.0
2018-04-09 14:30:00,44.08,44.1,44.03,44.09,22180.0,37.1487,37.1655,37.1065,37.1571,22180.0
2018-04-09 14:35:00,44.08,44.11,44.02,44.11,21284.0,37.1487,37.1739,37.0981,37.1739,21284.0
2018-04-09 14:40:00,44.11,44.11,44.04,44.06,15862.0,37.1739,37.1739,37.1149,37.1318,15862.0
2018-04-09 14:45:00,44.07,44.14,44.06,44.12,21407.0,37.1402,37.1992,37.1318,37.1824,21407.0
2018-04-09 14:50:00,44.11,44.15,44.08,44.1,31896.0,37.1739,37.2076,37.1487,37.1655,31896.0
2018-04-09 14:55:00,44.1,44.13,44.09,44.12,15694.0,37.1655,37.1908,37.1571,37.1824,15694.0
2018-04-09 15:00:00,44.12,44.14,44.06,44.14,26671.0,37.1824,37.1992,37.1318,37.1992,26671.0
2018-04-09 15:05:00,44.13,44.14,44.1,44.11,16203.0,37.1908,37.1992,37.1655,37.1739,16203.0
2018-04-09 15:10:00,44.11,44.15,44.09,44.09,23962.0,37.1739,37.2076,37.1571,37.1571,23962.0
2018-04-09 15:15:00,44.09,44.09,43.96,43.96,26352.0,37.1571,37.1571,37.0475,37.0475,26352.0
2018-04-09 15:20:00,43.96,43.96,43.89,43.93,52198.0,37.0475,37.0475,36.9885,37.0222,52198.0
2018-04-09 15:25:00,43.92,43.92,43.85,43.9,42500.0,37.0138,37.0138,36.9548,36.997,42500.0
2018-04-09 15:30:00,43.9,43.94,43.87,43.87,47830.0,36.997,37.0307,36.9717,36.9717,47830.0
2018-04-09 15:35:00,43.87,43.89,43.85,43.86,50103.0,36.9717,36.9885,36.9548,36.9632,50103.0
2018-04-09 15:40:00,43.85,43.88,43.81,43.88,54082.0,36.9548,36.9801,36.9211,36.9801,54082.0
2018-04-09 15:45:00,43.87,43.89,43.76,43.77,80184.0,36.9717,36.9885,36.879,36.8874,80184.0
2018-04-09 15:50:00,43.76,43.79,43.74,43.76,82078.0,36.879,36.9043,36.8621,36.879,82078.0
2018-04-09 15:55:00,43.76,43.77,43.58,43.59,213709.0,36.879,36.8874,36.7273,36.7357,213709.0
2018-04-10 09:30:00,44.18,44.3,44.13,44.19,72636.0,37.2329,37.3341,37.1908,37.2414,72636.0
2018-04-10 09:35:00,44.17,44.3,44.16,44.23,11846.0,37.2245,37.3341,37.2161,37.2751,11846.0
2018-04-10 09:40:00,44.22,44.23,44.03,44.1,18492.0,37.2666,37.2751,37.1065,37.1655,18492.0
2018-04-10 09:45:00,44.1,44.18,44.06,44.15,8341.0,37.1655,37.2329,37.1318,37.2076,8341.0
2018-04-10 09:50:00,44.15,44.2,44.15,44.16,11728.0,37.2076,37.2498,37.2076,37.2161,11728.0
2018-04-10 09:55:00,44.17,44.23,44.13,44.16,9122.0,37.2245,37.2751,37.1908,37.2161,9122.0
2018-04-10 10:00:00,44.17,44.22,44.16,44.22,7145.0,37.2245,37.2666,37.2161,37.2666,7145.0
2018-04-10 10:05:00,44.21,44.23,44.16,44.23,12614.0,37.2582,37.2751,37.2161,37.2751,12614.0
2018-04-10 10:10:00,44.24,44.36,44.21,44.32,11763.0,37.2835,37.3846,37.2582,37.3509,11763.0
2018-04-10 10:15:00,44.31,44.36,44.29,44.33,9094.0,37.3425,37.3846,37.3256,37.3593,9094.0
2018-04-10 10:20:00,44.34,44.43,44.28,44.4,94437.0,37.3678,37.4436,37.3172,37.4183,94437.0
2018-04-10 10:25:00,44.43,44.49,44.39,44.39,15518.0,37.4436,37.4942,37.4099,37.4099,15518.0
2018-04-10 10:30:00,44.41,44.54,44.39,44.52,14833.0,37.4268,37.5363,37.4099,37.5195,14833.0
2018-04-10 10:35:00,44.5,44.52,44.43,44.43,14041.0,37.5026,37.5195,37.4436,37.4436,14041.0
2018-04-10 10:40:00,44.42,44.48,44.35,44.39,69588.0,37.4352,37.4858,37.3762,37.4099,69588.0
2018-04-10 10:45:00,44.4,44.49,44.37,44.4,175428.0,37.4183,37.4942,37.3931,37.4183,175428.0
2018-04-10 10:50:00,44.41,44.47,44.38,44.45,16469.0,37.4268,37.4773,37.4015,37.4605,16469.0
2018-04-10 10:55:00,44.46,44.46,44.4,44.44,10798.0,37.4689,37.4689,37.4183,37.452,10798.0
2018-04-10 11:00:00,44.45,44.55,44.44,44.53,10136.0,37.4605,37.5447,37.452,37.5279,10136.0
2018-04-10 11:05:00,44.53,44.54,44.49,44.51,12350.0,37.5279,37.5363,37.4942,37.511,12350.0
2018-04-10 11:10:00,44.51,44.51,44.41,44.44,8850.0,37.511,37.511,37.4268,37.452,8850.0
2018-04-10 11:15:00,44.45,44.5,44.45,44.49,7232.0,37.4605,37.5026,37.4605,37.4942,7232.0
2018-04-10 11:20:00,44.49,44.55,44.48,44.53,13100.0,37.4942,37.5447,37.4858,37.5279,13100.0
2018-04-10 11:25:00,44.54,44.57,44.44,44.45,11672.0,37.5363,37.5616,37.452,37.4605,11672.0
2018-04-10 11:30:00,44.45,44.52,44.45,44.51,8611.0,37.4605,37.5195,37.4605,37.511,8611.0
2018-04-10 11:35:00,44.51,44.55,44.49,44.55,10024.0,37.511,37.5447,37.4942,37.5447,10024.0
2018-04-10 11:40:00,44.56,44.59,44.45,44.46,8924.0,37.5532,37.5785,37.4605,37.4689,8924.0
2018-04-10 11:45:00,44.42,44.43,44.34,44.4,7852.0,37.4352,37.4436,37.3678,37.4183,7852.0
2018-04-10 11:50:00,44.38,44.44,44.33,44.41,12731.0,37.4015,37.452,37.3593,37.4268,12731.0
2018-04-10 11:55:00,44.43,44.5,44.43,44.48,6586.0,37.4436,37.5026,37.4436,37.4858,6586.0
2018-04-10 12:00:00,44.49,44.51,44.42,44.42,8761.0,37.4942,37.511,37.4352,37.4352,8761.0
2018-04-10 12:05:00,44.43,44.45,44.39,44.42,8895.0,37.4436,37.4605,37.4099,37.4352,8895.0
2018-04-10 12:10:00,44.43,44.46,44.38,44.4,9799.0,37.4436,37.4689,37.4015,37.4183,9799.0
2018-04-10 12:15:00,44.39,44.39,44.33,44.34,6510.0,37.4099,37.4099,37.3593,37.3678,6510.0
2018-04-10 12:20:00,44.33,44.34,44.29,44.3,9577.0,37.3593,37.3678,37.3256,37.3341,9577.0
2018-04-10 12:25:00,44.29,44.29,44.07,44.2,20958.0,37.3256,37.3256,37.1402,37.2498,20958.0
2018-04-10 12:30:00,44.18,44.34,44.18,44.3,10389.0,37.2329,37.3678,37.2329,37.3341,10389.0
2018-04-10 12:35:00,44.31,44.32,44.27,44.32,9223.0,37.3425,37.3509,37.3088,37.3509,9223.0
2018-04-10 12:40:00,44.33,44.33,44.27,44.32,9514.0,37.3593,37.3593,37.3088,37.3509,9514.0
2018-04-10 12:45:00,44.32,44.42,44.28,44.39,15675.0,37.3509,37.4352,37.3172,37.4099,15675.0
2018-04-10 12:50:00,44.39,44.39,44.31,44.31,12768.0,37.4099,37.4099,37.3425,37.3425,12768.0
2018-04-10 12:55:00,44.33,44.39,44.29,44.29,9582.0,37.3593,37.4099,37.3256,37.3256,9582.0
2018-04-10 13:00:00,44.31,44.4,44.26,44.38,12733.0,37.3425,37.4183,37.3003,37.4015,12733.0
2018-04-10 13:05:00,44.37,44.39,44.34,44.35,12035.0,37.3931,37.4099,37.3678,37.3762,12035.0
2018-04-10 13:10:00,44.37,44.47,44.37,44.46,11468.0,37.3931,37.4773,37.3931,37.4689,11468.0
2018-04-10 13:15:00,44.46,44.47,44.4,44.41,12545.0,37.4689,37.4773,37.4183,37.4268,12545.0
2018-04-10 13:20:00,44.41,44.45,44.37,44.45,11284.0,37.4268,37.4605,37.3931,37.4605,11284.0
2018-04-10 13:25:00,44.45,44.46,44.38,44.44,11979.0,37.4605,37.4689,37.4015,37.452,11979.0
2018-04-10 13:30:00,44.44,44.49,44.39,44.49,18456.0,37.452,37.4942,37.4099,37.4942,18456.0
2018-04-10 13:35:00,44.47,44.5,44.44,44.49,17091.0,37.4773,37.5026,37.452,37.4942,17091.0
2018-04-10 13:40:00,44.49,44.49,44.38,44.38,16666.0,37.4942,37.4942,37.4015,37.4015,16666.0
2018-04-10 13:45:00,44.36,44.36,44.27,44.3,11213.0,37.3846,37.3846,37.3088,37.3341,11213.0
2018-04-10 13:50:00,44.3,44.43,44.3,44.42,12478.0,37.3341,37.4436,37.3341,37.4352,12478.0
2018-04-10 13:55:00,44.41,44.5,44.39,44.45,14127.0,37.4268,37.5026,37.4099,37.4605,14127.0
2018-04-10 14:00:00,44.46,44.46,44.39,44.44,13419.0,37.4689,37.4689,37.4099,37.452,13419.0
2018-04-10 14:05:00,44.43,44.51,44.4,44.46,16657.0,37.4436,37.511,37.4183,37.4689,16657.0
2018-04-10 14:10:00,44.46,44.49,44.43,44.44,14786.0,37.4689,37.4942,37.4436,37.452,14786.0
2018-04-10 14:15:00,44.43,44.5,44.43,44.47,15047.0,37.4436,37.5026,37.4436,37.4773,15047.0
2018-04-10 14:20:00,44.47,44.5,44.44,44.48,13969.0,37.4773,37.5026,37.452,37.4858,13969.0
2018-04-10 14:25:00,44.48,44.51,44.42,44.42,24998.0,37.4858,37.511,37.4352,37.4352,24998.0
2018-04-10 14:30:00,44.42,44.5,44.42,44.48,10393.0,37.4352,37.5026,37.4352,37.4858,10393.0
2018-04-10 14:35:00,44.47,44.48,44.33,44.37,17556.0,37.4773,37.4858,37.3593,37.3931,17556.0
2018-04-10 14:40:00,44.39,44.39,44.28,44.38,14028.0,37.4099,37.4099,37.3172,37.4015,14028.0
2018-04-10 14:45:00,44.36,44.47,44.36,44.37,22300.0,37.3846,37.4773,37.3846,37.3931,22300.0
2018-04-10 14:50:00,44.38,44.44,44.34,44.42,13252.0,37.4015,37.452,37.3678,37.4352,13252.0
2018-04-10 14:55:00,44.41,44.41,44.37,44.38,21491.0,37.4268,37.4268,37.3931,37.4015,21491.0
2018-04-10 15:00:00,44.38,44.38,44.34,44.35,33856.0,37.4015,37.4015,37.3678,37.3762,33856.0
2018-04-10 15:05:00,44.36,44.49,44.35,44.44,37507.0,37.3846,37.4942,37.3762,37.452,37507.0
2018-04-10 15:10:00,44.45,44.49,44.43,44.46,17649.0,37.4605,37.4942,37.4436,37.4689,17649.0
2018-04-10 15:15:00,44.45,44.52,44.44,44.52,25584.0,37.4605,37.5195,37.452,37.5195,25584.0
2018-04-10 15:20:00,44.51,44.54,44.39,44.41,33593.0,37.511,37.5363,37.4099,37.4268,33593.0
2018-04-10 15:25:00,44.41,44.47,44.37,44.46,20581.0,37.4268,37.4773,37.3931,37.4689,20581.0
2018-04-10 15:30:00,44.45,44.45,44.36,44.37,31340.0,37.4605,37.4605,37.3846,37.3931,31340.0
2018-04-10 15:35:00,44.37,44.44,44.36,44.44,34731.0,37.3931,37.452,37.3846,37.452,34731.0
2018-04-10 15:40:00,44.44,44.44,44.39,44.41,34765.0,37.452,37.452,37.4099,37.4268,34765.0
2018-04-10 15:45:00,44.42,44.46,44.4,44.42,58897.0,37.4352,37.4689,37.4183,37.4352,58897.0
2018-04-10 15:50:00,44.43,44.46,44.38,44.39,56019.0,37.4436,37.4689,37.4015,37.4099,56019.0
2018-04-10 15:55:00,44.4,44.4,44.34,44.37,131938.0,37.4183,37.4183,37.3678,37.3931,131938.0
2018-04-11 09:30:00,44.09,44.25,43.9,43.91,73463.0,37.1571,37.2919,36.997,37.0054,73463.0
2018-04-11 09:35:00,43.87,43.97,43.84,43.91,8876.0,36.9717,37.0559,36.9464,37.0054,8876.0
2018-04-11 09:40:00,43.91,44.16,43.88,44.04,11610.0,37.0054,37.2161,36.9801,37.1149,11610.0
2018-04-11 09:45:00,44.05,44.06,43.97,44.01,12816.0,37.1234,37.1318,37.0559,37.0897,12816.0
2018-04-11 09:50:00,44.0,44.04,43.97,43.99,6333.0,37.0812,37.1149,37.0559,37.0728,6333.0
2018-04-11 09:55:00,43.98,44.13,43.97,44.1,15757.0,37.0644,37.1908,37.0559,37.1655,15757.0
2018-04-11 10:00:00,44.08,44.1,43.99,44.03,14439.0,37.1487,37.1655,37.0728,37.1065,14439.0
2018-04-11 10:05:00,44.03,44.03,43.98,43.99,13284.0,37.1065,37.1065,37.0644,37.0728,13284.0
2018-04-11 10:10:00,43.98,44.02,43.93,43.99,30410.0,37.0644,37.0981,37.0222,37.0728,30410.0
2018-04-11 10:15:00,43.98,44.04,43.95,44.04,11206.0,37.0644,37.1149,37.0391,37.1149,11206.0
2018-04-11 10:20:00,44.04,44.06,44.03,44.06,6023.0,37.1149,37.1318,37.1065,37.1318,6023.0
2018-04-11 10:25:00,44.06,44.08,44.04,44.06,9251.0,37.1318,37.1487,37.1149,37.1318,9251.0
2018-04-11 10:30:00,44.06,44.08,44.04,44.07,10670.0,37.1318,37.1487,37.1149,37.1402,10670.0
2018-04-11 10:35:00,44.06,44.09,44.03,44.09,9906.0,37.1318,37.1571,37.1065,37.1571,9906.0
2018-04-11 10:40:00,44.09,44.1,44.02,44.1,9485.0,37.1571,37.1655,37.0981,37.1655,9485.0
2018-04-11 10:45:00,44.1,44.12,44.03,44.06,9118.0,37.1655,37.1824,37.1065,37.1318,9118.0
2018-04-11 10:50:00,44.05,44.07,44.01,44.01,11333.0,37.1234,37.1402,37.0897,37.0897,11333.0
2018-04-11 10:55:00,44.0,44.05,43.98,43.98,10099.0,37.0812,37.1234,37.0644,37.0644,10099.0
2018-04-11 11:00:00,43.96,44.0,43.92,43.94,6655.0,37.0475,37.0812,37.0138,37.0307,6655.0
2018-04-11 11:05:00,43.94,44.0,43.93,43.98,7641.0,37.0307,37.0812,37.0222,37.0644,7641.0
2018-04-11 11:10:00,43.98,44.02,43.94,43.99,12514.0,37.0644,37.0981,37.0307,37.0728,12514.0
2018-04-11 11:15:00,44.01,44.04,43.94,43.96,10635.0,37.0897,37.1149,37.0307,37.0475,10635.0
2018-04-11 11:20:00,43.97,44.07,43.93,44.07,8753.0,37.0559,37.1402,37.0222,37.1402,8753.0
2018-04-11 11:25:00,44.07,44.12,44.06,44.07,25243.0,37.1402,37.1824,37.1318,37.1402,25243.0
2018-04-11 11:30:00,44.08,44.15,44.06,44.15,8340.0,37.1487,37.2076,37.1318,37.2076,8340.0
2018-04-11 11:35:00,44.14,44.17,44.13,44.17,5030.0,37.1992,37.2245,37.1908,37.2245,5030.0
2018-04-11 11:40:00,44.16,44.25,44.15,44.21,28412.0,37.2161,37.2919,37.2076,37.2582,28412.0
2018-04-11 11:45:00,44.21,44.22,44.19,44.21,17332.0,37.2582,37.2666,37.2414,37.2582,17332.0
2018-04-11 11:50:00,44.2,44.29,44.2,44.29,7581.0,37.2498,37.3256,37.2498,37.3256,7581.0
2018-04-11 11:55:00,44.3,44.3,44.25,44.28,17482.0,37.3341,37.3341,37.2919,37.3172,17482.0
2018-04-11 12:00:00,44.27,44.4,44.26,44.39,22602.0,37.3088,37.4183,37.3003,37.4099,22602.0
2018-04-11 12:05:00,44.39,44.4,44.32,44.35,15543.0,37.4099,37.4183,37.3509,37.3762,15543.0
2018-04-11 12:10:00,44.36,44.43,44.36,44.42,14916.0,37.3846,37.4436,37.3846,37.4352,14916.0
2018-04-11 12:15:00,44.4,44.43,44.37,44.38,16920.0,37.4183,37.4436,37.3931,37.4015,16920.0
2018-04-11 12:20:00,44.39,44.44,44.38,44.43,19323.0,37.4099,37.452,37.4015,37.4436,19323.0
2018-04-11 12:25:00,44.42,44.42,44.36,44.38,8911.0,37.4352,37.4352,37.3846,37.4015,8911.0
2018-04-11 12:30:00,44.38,44.4,44.3,44.32,16994.0,37.4015,37.4183,37.3341,37.3509,16994.0
2018-04-11 12:35:00,44.33,44.35,44.31,44.34,10171.0,37.3593,37.3762,37.3425,37.3678,10171.0
2018-04-11 12:40:00,44.35,44.36,44.33,44.35,9350.0,37.3762,37.3846,37.3593,37.3762,9350.0
2018-04-11 12:45:00,44.35,44.35,44.29,44.33,11489.0,37.3762,37.3762,37.3256,37.3593,11489.0
2018-04-11 12:50:00,44.32,44.32,44.26,44.29,11355.0,37.3509,37.3509,37.3003,37.3256,11355.0
2018-04-11 12:55:00,44.3,44.33,44.3,44.3,5109.0,37.3341,37.3593,37.3341,37.3341,5109.0
2018-04-11 13:00:00,44.31,44.37,44.31,44.36,17233.0,37.3425,37.3931,37.3425,37.3846,17233.0
2018-04-11 13:05:00,44.35,44.36,44.29,44.32,15704.0,37.3762,37.3846,37.3256,37.3509,15704.0
2018-04-11 13:10:00,44.32,44.32,44.25,44.25,9145.0,37.3509,37.3509,37.2919,37.2919,9145.0
2018-04-11 13:15:00,44.27,44.33,44.27,44.33,5066.0,37.3088,37.3593,37.3088,37.3593,5066.0
2018-04-11 13:20:00,44.32,44.33,44.3,44.33,7300.0,37.3509,37.3593,37.3341,37.3593,7300.0
2018-04-11 13:25:00,44.34,44.35,44.29,44.3,9785.0,37.3678,37.3762,37.3256,37.3341,9785.0
2018-04-11 13:30:00,44.3,44.3,44.24,44.29,8282.0,37.3341,37.3341,37.2835,37.3256,8282.0
2018-04-11 13:35:00,44.31,44.33,44.29,44.33,9665.0,37.3425,37.3593,37.3256,37.3593,9665.0
2018-04-11 13:40:00,44.33,44.36,44.3,44.3,9850.0,37.3593,37.3846,37.3341,37.3341,9850.0
2018-04-11 13:45:00,44.3,44.32,44.26,44.32,13704.0,37.3341,37.3509,37.3003,37.3509,13704.0
2018-04-11 13:50:00,44.33,44.33,44.3,44.31,5116.0,37.3593,37.3593,37.3341,37.3425,5116.0
2018-04-11 13:55:00,44.3,44.31,44.27,44.29,9214.0,37.3341,37.3425,37.3088,37.3256,9214.0
2018-04-11 14:00:00,44.29,44.34,44.29,44.34,15699.0,37.3256,37.3678,37.3256,37.3678,15699.0
2018-04-11 14:05:00,44.34,44.35,44.23,44.23,22552.0,37.3678,37.3762,37.2751,37.2751,22552.0
2018-04-11 14:10:00,44.23,44.28,44.2,44.27,4856.0,37.2751,37.3172,37.2498,37.3088,4856.0
2018-04-11 14:15:00,44.27,44.37,44.26,44.37,10996.0,37.3088,37.3931,37.3003,37.3931,10996.0
2018-04-11 14:20:00,44.34,44.34,44.29,44.33,10534.0,37.3678,37.3678,37.3256,37.3593,10534.0
2018-04-11 14:25:00,44.34,44.34,44.29,44.31,7682.0,37.3678,37.3678,37.3256,37.3425,7682.0
2018-04-11 14:30:00,44.31,44.37,44.29,44.32,10649.0,37.3425,37.3931,37.3256,37.3509,10649.0
2018-04-11 14:35:00,44.3,44.37,44.29,44.34,19528.0,37.3341,37.3931,37.3256,37.3678,19528.0
2018-04-11 14:40:00,44.34,44.39,44.31,44.31,11748.0,37.3678,37.4099,37.3425,37.3425,11748.0
2018-04-11 14:45:00,44.3,44.34,44.28,44.33,7644.0,37.3341,37.3678,37.3172,37.3593,7644.0
2018-04-11 14:50:00,44.32,44.33,44.28,44.33,15654.0,37.3509,37.3593,37.3172,37.3593,15654.0
2018-04-11 14:55:00,44.33,44.43,44.32,44.38,35305.0,37.3593,37.4436,37.3509,37.4015,35305.0
2018-04-11 15:00:00,44.39,44.4,44.33,44.35,14932.0,37.4099,37.4183,37.3593,37.3762,14932.0
2018-04-11 15:05:00,44.34,44.35,44.23,44.24,27081.0,37.3678,37.3762,37.2751,37.2835,27081.0
2018-04-11 15:10:00,44.24,44.25,44.2,44.2,37324.0,37.2835,37.2919,37.2498,37.2498,37324.0
2018-04-11 15:15:00,44.2,44.25,44.18,44.24,29671.0,37.2498,37.2919,37.2329,37.2835,29671.0
2018-04-11 15:20:00,44.23,44.26,44.22,44.26,22201.0,37.2751,37.3003,37.2666,37.3003,22201.0
2018-04-11 15:25:00,44.26,44.32,44.25,44.3,26080.0,37.3003,37.3509,37.2919,37.3341,26080.0
2018-04-11 15:30:00,44.3,44.32,44.27,44.3,28668.0,37.3341,37.3509,37.3088,37.3341,28668.0
2018-04-11 15:35:00,44.3,44.3,44.27,44.29,25589.0,37.3341,37.3341,37.3088,37.3256,25589.0
2018-04-11 15:40:00,44.29,44.32,44.27,44.29,37120.0,37.3256,37.3509,37.3088,37.3256,37120.0
2018-04-11 15:45:00,44.28,44.28,44.2,44.21,60169.0,37.3172,37.3172,37.2498,37.2582,60169.0
2018-04-11 15:50:00,44.2,44.21,44.17,44.2,78345.0,37.2498,37.2582,37.2245,37.2498,78345.0
2018-04-11 15:55:00,44.19,44.25,44.18,44.19,128760.0,37.2414,37.2919,37.2329,37.2414,128760.0
2018-04-12 09:30:00,44.5,44.77,44.44,44.68,63847.0,37.5026,37.7302,37.452,37.6543,63847.0
2018-04-12 09:35:00,44.71,44.73,44.62,44.65,10426.0,37.6796,37.6964,37.6037,37.629,10426.0
2018-04-12 09:40:00,44.67,44.8,44.63,44.8,13568.0,37.6459,37.7554,37.6122,37.7554,13568.0
2018-04-12 09:45:00,44.8,44.84,44.76,44.76,17588.0,37.7554,37.7891,37.7217,37.7217,17588.0
2018-04-12 09:50:00,44.75,44.78,44.67,44.67,13267.0,37.7133,37.7386,37.6459,37.6459,13267.0
2018-04-12 09:55:00,44.7,44.82,44.69,44.73,23199.0,37.6712,37.7723,37.6627,37.6964,23199.0
2018-04-12 10:00:00,44.74,44.75,44.69,44.7,8090.0,37.7049,37.7133,37.6627,37.6712,8090.0
2018-04-12 10:05:00,44.7,44.72,44.69,44.71,11895.0,37.6712,37.688,37.6627,37.6796,11895.0
2018-04-12 10:10:00,44.71,44.71,44.58,44.62,17492.0,37.6796,37.6796,37.57,37.6037,17492.0
2018-04-12 10:15:00,44.62,44.66,44.58,44.58,8769.0,37.6037,37.6375,37.57,37.57,8769.0
2018-04-12 10:20:00,44.59,44.64,44.59,44.62,8262.0,37.5785,37.6206,37.5785,37.6037,8262.0
2018-04-12 10:25:00,44.63,44.63,44.54,44.58,7271.0,37.6122,37.6122,37.5363,37.57,7271.0
2018-04-12 10:30:00,44.56,44.57,44.51,44.54,10650.0,37.5532,37.5616,37.511,37.5363,10650.0
2018-04-12 10:35:00,44.55,44.59,44.53,44.57,7857.0,37.5447,37.5785,37.5279,37.5616,7857.0
2018-04-12 10:40:00,44.58,44.6,44.51,44.54,10069.0,37.57,37.5869,37.511,37.5363,10069.0
2018-04-12 10:45:00,44.53,44.54,44.45,44.54,11489.0,37.5279,37.5363,37.4605,37.5363,11489.0
2018-04-12 10:50:00,44.53,44.54,44.5,44.51,6733.0,37.5279,37.5363,37.5026,37.511,6733.0
2018-04-12 10:55:00,44.51,44.53,44.48,44.48,6600.0,37.511,37.5279,37.4858,37.4858,6600.0
2018-04-12 11:00:00,44.47,44.56,44.47,44.56,15856.0,37.4773,37.5532,37.4773,37.5532,15856.0
2018-04-12 11:05:00,44.55,44.58,44.51,44.58,11445.0,37.5447,37.57,37.511,37.57,11445.0
2018-04-12 11:10:00,44.58,44.64,44.58,44.61,11236.0,37.57,37.6206,37.57,37.5953,11236.0
2018-04-12 11:15:00,44.61,44.7,44.61,44.7,3615.0,37.5953,37.6712,37.5953,37.6712,3615.0
2018-04-12 11:20:00,44.7,44.73,44.68,44.73,8401.0,37.6712,37.6964,37.6543,37.6964,8401.0
2018-04-12 11:25:00,44.74,44.75,44.65,44.68,18907.0,37.7049,37.7133,37.629,37.6543,18907.0
2018-04-12 11:30:00,44.66,44.71,44.63,44.63,9367.0,37.6375,37.6796,37.6122,37.6122,9367.0
2018-04-12 11:35:00,44.64,44.68,44.59,44.66,13059.0,37.6206,37.6543,37.5785,37.6375,13059.0
2018-04-12 11:40:00,44.68,44.72,44.65,44.67,9456.0,37.6543,37.688,37.629,37.6459,9456.0
2018-04-12 11:45:00,44.67,44.67,44.59,44.6,15344.0,37.6459,37.6459,37.5785,37.5869,15344.0
2018-04-12 11:50:00,44.61,44.62,44.53,44.54,5618.0,37.5953,37.6037,37.5279,37.5363,5618.0
2018-04-12 11:55:00,44.54,44.62,44.54,44.62,4737.0,37.5363,37.6037,37.5363,37.6037,4737.0
2018-04-12 12:00:00,44.62,44.7,44.62,44.68,4627.0,37.6037,37.6712,37.6037,37.6543,4627.0
2018-04-12 12:05:00,44.68,44.68,44.63,44.66,7070.0,37.6543,37.6543,37.6122,37.6375,7070.0
2018-04-12 12:10:00,44.66,44.67,44.64,44.65,5834.0,37.6375,37.6459,37.6206,37.629,5834.0
2018-04-12 12:15:00,44.65,44.71,44.63,44.7,9686.0,37.629,37.6796,37.6122,37.6712,9686.0
2018-04-12 12:20:00,44.71,44.71,44.69,44.7,4929.0,37.6796,37.6796,37.6627,37.6712,4929.0
2018-04-12 12:25:00,44.69,44.71,44.68,44.69,6138.0,37.6627,37.6796,37.6543,37.6627,6138.0
2018-04-12 12:30:00,44.7,44.73,44.67,44.72,11602.0,37.6712,37.6964,37.6459,37.688,11602.0
2018-04-12 12:35:00,44.72,44.73,44.7,44.7,8062.0,37.688,37.6964,37.6712,37.6712,8062.0
2018-04-12 12:40:00,44.71,44.75,44.71,44.75,9956.0,37.6796,37.7133,37.6796,37.7133,9956.0
2018-04-12 12:45:00,44.75,44.79,44.74,44.78,28530.0,37.7133,37.747,37.7049,37.7386,28530.0
2018-04-12 12:50:00,44.78,44.82,44.78,44.81,28014.0,37.7386,37.7723,37.7386,37.7639,28014.0
2018-04-12 12:55:00,44.81,44.82,44.77,44.79,19083.0,37.7639,37.7723,37.7302,37.747,19083.0
2018-04-12 13:00:00,44.79,44.85,44.77,44.84,16637.0,37.747,37.7976,37.7302,37.7891,16637.0
2018-04-12 13:05:00,44.84,44.85,44.76,44.77,22126.0,37.7891,37.7976,37.7217,37.7302,22126.0
2018-04-12 13:10:00,44.79,44.8,44.74,44.75,14204.0,37.747,37.7554,37.7049,37.7133,14204.0
2018-04-12 13:15:00,44.75,44.76,44.7,44.73,10870.0,37.7133,37.7217,37.6712,37.6964,10870.0
2018-04-12 13:20:00,44.73,44.75,44.71,44.73,9831.0,37.6964,37.7133,37.6796,37.6964,9831.0
2018-04-12 13:25:00,44.72,44.72,44.6,44.62,9760.0,37.688,37.688,37.5869,37.6037,9760.0
2018-04-12 13:30:00,44.62,44.71,44.62,44.71,8393.0,37.6037,37.6796,37.6037,37.6796,8393.0
2018-04-12 13:35:00,44.72,44.76,44.7,44.74,12675.0,37.688,37.7217,37.6712,37.7049,12675.0
2018-04-12 13:40:00,44.74,44.76,44.73,44.75,10767.0,37.7049,37.7217,37.6964,37.7133,10767.0
2018-04-12 13:45:00,44.75,44.79,44.7,44.77,17004.0,37.7133,37.747,37.6712,37.7302,17004.0
2018-04-12 13:50:00,44.77,44.79,44.72,44.73,11910.0,37.7302,37.747,37.688,37.6964,11910.0
2018-04-12 13:55:00,44.73,44.75,44.63,44.66,9125.0,37.6964,37.7133,37.6122,37.6375,9125.0
2018-04-12 14:00:00,44.66,44.72,44.64,44.7,8707.0,37.6375,37.688,37.6206,37.6712,8707.0
2018-04-12 14:05:00,44.72,44.76,44.7,44.73,30906.0,37.688,37.7217,37.6712,37.6964,30906.0
2018-04-12 14:10:00,44.74,44.76,44.73,44.75,13815.0,37.7049,37.7217,37.6964,37.7133,13815.0
2018-04-12 14:15:00,44.76,44.81,44.75,44.8,13223.0,37.7217,37.7639,37.7133,37.7554,13223.0
2018-04-12 14:20:00,44.8,44.86,44.8,44.82,8699.0,37.7554,37.806,37.7554,37.7723,8699.0
2018-04-12 14:25:00,44.83,44.83,44.8,44.83,9117.0,37.7807,37.7807,37.7554,37.7807,9117.0
2018-04-12 14:30:00,44.83,44.86,44.79,44.84,15433.0,37.7807,37.806,37.747,37.7891,15433.0
2018-04-12 14:35:00,44.84,44.86,44.79,44.81,12256.0,37.7891,37.806,37.747,37.7639,12256.0
2018-04-12 14:40:00,44.82,44.83,44.78,44.79,9430.0,37.7723,37.7807,37.7386,37.747,9430.0
2018-04-12 14:45:00,44.79,44.79,44.74,44.76,9595.0,37.747,37.747,37.7049,37.7217,9595.0
2018-04-12 14:50:00,44.77,44.78,44.73,44.75,10007.0,37.7302,37.7386,37.6964,37.7133,10007.0
2018-04-12 14:55:00,44.74,44.81,44.72,44.8,11237.0,37.7049,37.7639,37.688,37.7554,11237.0
2018-04-12 15:00:00,44.8,44.82,44.77,44.8,14557.0,37.7554,37.7723,37.7302,37.7554,14557.0
2018-04-12 15:05:00,44.8,44.8,44.73,44.73,10098.0,37.7554,37.7554,37.6964,37.6964,10098.0
2018-04-12 15:10:00,44.74,44.8,44.71,44.8,36039.0,37.7049,37.7554,37.6796,37.7554,36039.0
2018-04-12 15:15:00,44.8,44.82,44.75,44.82,20677.0,37.7554,37.7723,37.7133,37.7723,20677.0
2018-04-12 15:20:00,44.81,44.85,44.79,44.83,41813.0,37.7639,37.7976,37.747,37.7807,41813.0
2018-04-12 15:25:00,44.82,44.88,44.82,44.85,18014.0,37.7723,37.8229,37.7723,37.7976,18014.0
2018-04-12 15:30:00,44.84,44.85,44.77,44.78,35670.0,37.7891,37.7976,37.7302,37.7386,35670.0
2018-04-12 15:35:00,44.78,44.81,44.78,44.8,39075.0,37.7386,37.7639,37.7386,37.7554,39075.0
2018-04-12 15:40:00,44.8,44.8,44.74,44.75,37751.0,37.7554,37.7554,37.7049,37.7133,37751.0
2018-04-12 15:45:00,44.74,44.75,44.68,44.72,79671.0,37.7049,37.7133,37.6543,37.688,79671.0
2018-04-12 15:50:00,44.72,44.74,44.7,44.71,80983.0,37.688,37.7049,37.6712,37.6796,80983.0
2018-04-12 15:55:00,44.71,44.72,44.66,44.66,173609.0,37.6796,37.688,37.6375,37.6375,173609.0
2018-04-13 09:30:00,44.91,44.99,44.85,44.99,58021.0,37.8481,37.9156,37.7976,37.9156,58021.0
2018-04-13 09:35:00,44.96,45.06,44.92,44.92,25169.0,37.8903,37.9746,37.8566,37.8566,25169.0
2018-04-13 09:40:00,44.93,45.06,44.92,45.03,9916.0,37.865,37.9746,37.8566,37.9493,9916.0
2018-04-13 09:45:00,45.0,45.03,44.95,45.03,10000.0,37.924,37.9493,37.8818,37.9493,10000.0
2018-04-13 09:50:00,45.04,45.07,44.97,45.0,15103.0,37.9577,37.983,37.8987,37.924,15103.0
2018-04-13 09:55:00,44.97,45.0,44.96,44.99,6575.0,37.8987,37.924,37.8903,37.9156,6575.0
2018-04-13 10:00:00,44.98,44.98,44.92,44.92,11125.0,37.9071,37.9071,37.8566,37.8566,11125.0
2018-04-13 10:05:00,44.94,44.94,44.87,44.87,10259.0,37.8734,37.8734,37.8144,37.8144,10259.0
2018-04-13 10:10:00,44.86,44.87,44.82,44.85,9802.0,37.806,37.8144,37.7723,37.7976,9802.0
2018-04-13 10:15:00,44.86,44.92,44.83,44.86,7621.0,37.806,37.8566,37.7807,37.806,7621.0
2018-04-13 10:20:00,44.83,44.88,44.79,44.8,11503.0,37.7807,37.8229,37.747,37.7554,11503.0
2018-04-13 10:25:00,44.78,44.78,44.68,44.71,8915.0,37.7386,37.7386,37.6543,37.6796,8915.0
2018-04-13 10:30:00,44.73,44.74,44.64,44.68,27812.0,37.6964,37.7049,37.6206,37.6543,27812.0
2018-04-13 10:35:00,44.66,44.67,44.6,44.62,26333.0,37.6375,37.6459,37.5869,37.6037,26333.0
2018-04-13 10:40:00,44.62,44.72,44.61,44.69,59260.0,37.6037,37.688,37.5953,37.6627,59260.0
2018-04-13 10:45:00,44.69,44.78,44.65,44.77,9638.0,37.6627,37.7386,37.629,37.7302,9638.0
2018-04-13 10:50:00,44.77,44.77,44.69,44.72,7289.0,37.7302,37.7302,37.6627,37.688,7289.0
2018-04-13 10:55:00,44.73,44.74,44.62,44.62,8332.0,37.6964,37.7049,37.6037,37.6037,8332.0
2018-04-13 11:00:00,44.61,44.65,44.58,44.62,15298.0,37.5953,37.629,37.57,37.6037,15298.0
2018-04-13 11:05:00,44.63,44.7,44.62,44.68,9511.0,37.6122,37.6712,37.6037,37.6543,9511.0
2018-04-13 11:10:00,44.72,44.74,44.64,44.64,10522.0,37.688,37.7049,37.6206,37.6206,10522.0
2018-04-13 11:15:00,44.66,44.69,44.63,44.63,8553.0,37.6375,37.6627,37.6122,37.6122,8553.0
2018-04-13 11:20:00,44.64,44.68,44.62,44.68,6157.0,37.6206,37.6543,37.6037,37.6543,6157.0
2018-04-13 11:25:00,44.7,44.75,44.69,44.75,4897.0,37.6712,37.7133,37.6627,37.7133,4897.0
2018-04-13 11:30:00,44.74,44.8,44.73,44.75,7270.0,37.7049,37.7554,37.6964,37.7133,7270.0
2018-04-13 11:35:00,44.77,44.79,44.69,44.7,5665.0,37.7302,37.747,37.6627,37.6712,5665.0
2018-04-13 11:40:00,44.69,44.74,44.65,44.74,5103.0,37.6627,37.7049,37.629,37.7049,5103.0
2018-04-13 11:45:00,44.74,44.75,44.72,44.72,3800.0,37.7049,37.7133,37.688,37.688,3800.0
2018-04-13 11:50:00,44.73,44.73,44.62,44.72,6810.0,37.6964,37.6964,37.6037,37.688,6810.0
2018-04-13 11:55:00,44.72,44.79,44.7,44.74,6451.0,37.688,37.747,37.6712,37.7049,6451.0
2018-04-13 12:00:00,44.74,44.8,44.72,44.72,6534.0,37.7049,37.7554,37.688,37.688,6534.0
2018-04-13 12:05:00,44.73,44.76,44.64,44.64,14958.0,37.6964,37.7217,37.6206,37.6206,14958.0
2018-04-13 12:10:00,44.66,44.7,44.64,44.69,8141.0,37.6375,37.6712,37.6206,37.6627,8141.0
2018-04-13 12:15:00,44.7,44.73,44.7,44.7,4104.0,37.6712,37.6964,37.6712,37.6712,4104.0
2018-04-13 12:20:00,44.7,44.78,44.7,44.76,3801.0,37.6712,37.7386,37.6712,37.7217,3801.0
2018-04-13 12:25:00,44.75,44.75,44.69,44.74,10728.0,37.7133,37.7133,37.6627,37.7049,10728.0
2018-04-13 12:30:00,44.75,44.75,44.64,44.64,6298.0,37.7133,37.7133,37.6206,37.6206,6298.0
2018-04-13 12:35:00,44.64,44.66,44.62,44.64,4008.0,37.6206,37.6375,37.6037,37.6206,4008.0
2018-04-13 12:40:00,44.65,44.71,44.64,44.69,3418.0,37.629,37.6796,37.6206,37.6627,3418.0
2018-04-13 12:45:00,44.7,44.7,44.66,44.68,4435.0,37.6712,37.6712,37.6375,37.6543,4435.0
2018-04-13 12:50:00,44.68,44.73,44.68,44.72,2880.0,37.6543,37.6964,37.6543,37.688,2880.0
2018-04-13 12:55:00,44.72,44.74,44.71,44.72,8480.0,37.688,37.7049,37.6796,37.688,8480.0
2018-04-13 13:00:00,44.72,44.75,44.7,44.7,7204.0,37.688,37.7133,37.6712,37.6712,7204.0
2018-04-13 13:05:00,44.71,44.73,44.69,44.7,7900.0,37.6796,37.6964,37.6627,37.6712,7900.0
2018-04-13 13:10:00,44.7,44.73,44.7,44.72,7615.0,37.6712,37.6964,37.6712,37.688,7615.0
2018-04-13 13:15:00,44.73,44.76,44.72,44.74,4436.0,37.6964,37.7217,37.688,37.7049,4436.0
2018-04-13 13:20:00,44.73,44.82,44.73,44.81,4420.0,37.6964,37.7723,37.6964,37.7639,4420.0
2018-04-13 13:25:00,44.78,44.82,44.78,44.81,9247.0,37.7386,37.7723,37.7386,37.7639,9247.0
2018-04-13 13:30:00,44.82,44.82,44.77,44.79,8742.0,37.7723,37.7723,37.7302,37.747,8742.0
2018-04-13 13:35:00,44.78,44.8,44.76,44.77,5585.0,37.7386,37.7554,37.7217,37.7302,5585.0
2018-04-13 13:40:00,44.77,44.83,44.77,44.83,5263.0,37.7302,37.7807,37.7302,37.7807,5263.0
2018-04-13 13:45:00,44.82,44.84,44.79,44.8,6541.0,37.7723,37.7891,37.747,37.7554,6541.0
2018-04-13 13:50:00,44.8,44.8,44.76,44.77,11715.0,37.7554,37.7554,37.7217,37.7302,11715.0
2018-04-13 13:55:00,44.76,44.77,44.75,44.76,7761.0,37.7217,37.7302,37.7133,37.7217,7761.0
2018-04-13 14:00:00,44.75,44.77,44.74,44.76,10001.0,37.7133,37.7302,37.7049,37.7217,10001.0
2018-04-13 14:05:00,44.76,44.77,44.72,44.76,5653.0,37.7217,37.7302,37.688,37.7217,5653.0
2018-04-13 14:10:00,44.76,44.77,44.74,44.75,7220.0,37.7217,37.7302,37.7049,37.7133,7220.0
2018-04-13 14:15:00,44.74,44.74,44.64,44.66,18551.0,37.7049,37.7049,37.6206,37.6375,18551.0
2018-04-13 14:20:00,44.66,44.68,44.65,44.68,7165.0,37.6375,37.6543,37.629,37.6543,7165.0
2018-04-13 14:25:00,44.68,44.7,44.65,44.7,13819.0,37.6543,37.6712,37.629,37.6712,13819.0
2018-04-13 14:30:00,44.7,44.75,44.67,44.7,23013.0,37.6712,37.7133,37.6459,37.6712,23013.0
2018-04-13 14:35:00,44.7,44.71,44.63,44.66,13108.0,37.6712,37.6796,37.6122,37.6375,13108.0
2018-04-13 14:40:00,44.66,44.66,44.61,44.62,49928.0,37.6375,37.6375,37.5953,37.6037,49928.0
2018-04-13 14:45:00,44.62,44.65,44.61,44.63,18282.0,37.6037,37.629,37.5953,37.6122,18282.0
2018-04-13 14:50:00,44.62,44.63,44.6,44.63,10796.0,37.6037,37.6122,37.5869,37.6122,10796.0
2018-04-13 14:55:00,44.64,44.64,44.55,44.56,20190.0,37.6206,37.6206,37.5447,37.5532,20190.0
2018-04-13 15:00:00,44.56,44.56,44.51,44.52,30034.0,37.5532,37.5532,37.511,37.5195,30034.0
2018-04-13 15:05:00,44.51,44.54,44.48,44.53,19187.0,37.511,37.5363,37.4858,37.5279,19187.0
2018-04-13 15:10:00,44.53,44.54,44.5,44.51,30263.0,37.5279,37.5363,37.5026,37.511,30263.0
2018-04-13 15:15:00,44.51,44.51,44.43,44.43,52764.0,37.511,37.511,37.4436,37.4436,52764.0
2018-04-13 15:20:00,44.44,44.5,44.43,44.48,47329.0,37.452,37.5026,37.4436,37.4858,47329.0
2018-04-13 15:25:00,44.48,44.5,44.46,44.47,28659.0,37.4858,37.5026,37.4689,37.4773,28659.0
2018-04-13 15:30:00,44.48,44.5,44.43,44.46,20601.0,37.4858,37.5026,37.4436,37.4689,20601.0
2018-04-13 15:35:00,44.46,44.47,44.41,44.46,17735.0,37.4689,37.4773,37.4268,37.4689,17735.0
2018-04-13 15:40:00,44.46,44.53,44.45,44.49,67206.0,37.4689,37.5279,37.4605,37.4942,67206.0
2018-04-13 15:45:00,44.49,44.58,44.48,44.57,83909.0,37.4942,37.57,37.4858,37.5616,83909.0
2018-04-13 15:50:00,44.57,44.64,44.57,44.6,51058.0,37.5616,37.6206,37.5616,37.5869,51058.0
2018-04-13 15:55:00,44.6,44.64,44.57,44.57,151955.0,37.5869,37.6206,37.5616,37.5616,151955.0
2018-04-16 09:30:00,44.89,44.89,44.78,44.82,72278.0,37.8313,37.8313,37.7386,37.7723,72278.0
2018-04-16 09:35:00,44.82,44.88,44.75,44.82,29757.0,37.7723,37.8229,37.7133,37.7723,29757.0
2018-04-16 09:40:00,44.83,44.83,44.69,44.82,26923.0,37.7807,37.7807,37.6627,37.7723,26923.0
2018-04-16 09:45:00,44.82,44.83,44.75,44.81,40499.0,37.7723,37.7807,37.7133,37.7639,40499.0
2018-04-16 09:50:00,44.8,44.86,44.72,44.75,36736.0,37.7554,37.806,37.688,37.7133,36736.0
2018-04-16 09:55:00,44.74,45.04,44.74,45.04,73824.0,37.7049,37.9577,37.7049,37.9577,73824.0
2018-04-16 10:00:00,45.03,45.12,45.01,45.05,58698.0,37.9493,38.0251,37.9324,37.9661,58698.0
2018-04-16 10:05:00,45.04,45.05,44.97,45.04,26112.0,37.9577,37.9661,37.8987,37.9577,26112.0
2018-04-16 10:10:00,45.04,45.06,45.01,45.03,48022.0,37.9577,37.9746,37.9324,37.9493,48022.0
2018-04-16 10:15:00,45.04,45.09,44.99,45.0,36719.0,37.9577,37.9998,37.9156,37.924,36719.0
2018-04-16 10:20:00,45.0,45.05,44.98,45.03,36280.0,37.924,37.9661,37.9071,37.9493,36280.0
2018-04-16 10:25:00,45.04,45.08,44.95,45.05,22391.0,37.9577,37.9914,37.8818,37.9661,22391.0
2018-04-16 10:30:00,45.06,45.06,44.98,44.99,26947.0,37.9746,37.9746,37.9071,37.9156,26947.0
2018-04-16 10:35:00,44.98,45.01,44.94,44.97,18737.0,37.9071,37.9324,37.8734,37.8987,18737.0
2018-04-16 10:40:00,44.97,45.01,44.95,44.96,19246.0,37.8987,37.9324,37.8818,37.8903,19246.0
2018-04-16 10:45:00,44.97,44.97,44.88,44.91,22851.0,37.8987,37.8987,37.8229,37.8481,22851.0
2018-04-16 10:50:00,44.91,45.0,44.91,45.0,23146.0,37.8481,37.924,37.8481,37.924,23146.0
2018-04-16 10:55:00,45.0,45.01,44.96,44.97,40071.0,37.924,37.9324,37.8903,37.8987,40071.0
2018-04-16 11:00:00,44.97,45.06,44.97,45.0,27250.0,37.8987,37.9746,37.8987,37.924,27250.0
2018-04-16 11:05:00,45.0,45.05,44.98,45.01,17909.0,37.924,37.9661,37.9071,37.9324,17909.0
2018-04-16 11:10:00,45.0,45.0,44.91,44.98,29075.0,37.924,37.924,37.8481,37.9071,29075.0
2018-04-16 11:15:00,44.97,45.05,44.94,45.04,26267.0,37.8987,37.9661,37.8734,37.9577,26267.0
2018-04-16 11:20:00,45.04,45.09,45.03,45.05,28003.0,37.9577,37.9998,37.9493,37.9661,28003.0
2018-04-16 11:25:00,45.05,45.07,44.97,45.05,23881.0,37.9661,37.983,37.8987,37.9661,23881.0
2018-04-16 11:30:00,45.05,45.05,44.89,44.9,17817.0,37.9661,37.9661,37.8313,37.8397,17817.0
2018-04-16 11:35:00,44.89,44.98,44.87,44.97,11609.0,37.8313,37.9071,37.8144,37.8987,11609.0
2018-04-16 11:40:00,44.97,44.97,44.85,44.86,19552.0,37.8987,37.8987,37.7976,37.806,19552.0
2018-04-16 11:45:00,44.84,44.86,44.81,44.82,8540.0,37.7891,37.806,37.7639,37.7723,8540.0
2018-04-16 11:50:00,44.84,44.92,44.82,44.86,16492.0,37.7891,37.8566,37.7723,37.806,16492.0
2018-04-16 11:55:00,44.86,44.93,44.86,44.92,12794.0,37.806,37.865,37.806,37.8566,12794.0
2018-04-16 12:00:00,44.93,44.99,44.93,44.98,15617.0,37.865,37.9156,37.865,37.9071,15617.0
2018-04-16 12:05:00,44.99,44.99,44.91,44.93,10451.0,37.9156,37.9156,37.8481,37.865,10451.0
2018-04-16 12:10:00,44.93,44.97,44.93,44.94,18310.0,37.865,37.8987,37.865,37.8734,18310.0
2018-04-16 12:15:00,44.93,44.93,44.85,44.85,10689.0,37.865,37.865,37.7976,37.7976,10689.0
2018-04-16 12:20:00,44.86,44.88,44.84,44.87,11941.0,37.806,37.8229,37.7891,37.8144,11941.0
2018-04-16 12:25:00,44.87,44.88,44.83,44.83,17946.0,37.8144,37.8229,37.7807,37.7807,17946.0
2018-04-16 12:30:00,44.83,44.85,44.82,44.83,9876.0,37.7807,37.7976,37.7723,37.7807,9876.0
2018-04-16 12:35:00,44.82,44.86,44.79,44.85,13363.0,37.7723,37.806,37.747,37.7976,13363.0
2018-04-16 12:40:00,44.86,44.88,44.84,44.86,8816.0,37.806,37.8229,37.7891,37.806,8816.0
2018-04-16 12:45:00,44.87,44.93,44.86,44.91,13993.0,37.8144,37.865,37.806,37.8481,13993.0
2018-04-16 12:50:00,44.91,45.0,44.91,44.98,13915.0,37.8481,37.924,37.8481,37.9071,13915.0
2018-04-16 12:55:00,44.98,44.99,44.96,44.98,11760.0,37.9071,37.9156,37.8903,37.9071,11760.0
2018-04-16 13:00:00,44.98,45.03,44.98,44.99,24786.0,37.9071,37.9493,37.9071,37.9156,24786.0
2018-04-16 13:05:00,45.0,45.0,44.94,44.99,15969.0,37.924,37.924,37.8734,37.9156,15969.0
2018-04-16 13:10:00,44.98,45.01,44.97,45.0,16063.0,37.9071,37.9324,37.8987,37.924,16063.0
2018-04-16 13:15:00,45.0,45.0,44.96,44.97,14551.0,37.924,37.924,37.8903,37.8987,14551.0
2018-04-16 13:20:00,44.98,45.03,44.98,45.03,9161.0,37.9071,37.9493,37.9071,37.9493,9161.0
2018-04-16 13:25:00,45.03,45.03,44.97,45.0,14597.0,37.9493,37.9493,37.8987,37.924,14597.0
2018-04-16 13:30:00,45.0,45.05,44.99,45.05,15108.0,37.924,37.9661,37.9156,37.9661,15108.0
2018-04-16 13:35:00,45.05,45.08,45.04,45.08,20442.0,37.9661,37.9914,37.9577,37.9914,20442.0
2018-04-16 13:40:00,45.08,45.09,45.02,45.05,18280.0,37.9914,37.9998,37.9408,37.9661,18280.0
2018-04-16 13:45:00,45.05,45.08,45.03,45.06,14162.0,37.9661,37.9914,37.9493,37.9746,14162.0
2018-04-16 13:50:00,45.06,45.06,45.02,45.05,17497.0,37.9746,37.9746,37.9408,37.9661,17497.0
2018-04-16 13:55:00,45.05,45.07,45.05,45.06,8922.0,37.9661,37.983,37.9661,37.9746,8922.0
2018-04-16 14:00:00,45.06,45.07,44.96,44.97,32040.0,37.9746,37.983,37.8903,37.8987,32040.0
2018-04-16 14:05:00,44.97,44.97,44.89,44.92,21930.0,37.8987,37.8987,37.8313,37.8566,21930.0
2018-04-16 14:10:00,44.92,44.93,44.86,44.87,34021.0,37.8566,37.865,37.806,37.8144,34021.0
2018-04-16 14:15:00,44.87,44.87,44.83,44.84,64365.0,37.8144,37.8144,37.7807,37.7891,64365.0
2018-04-16 14:20:00,44.85,44.9,44.84,44.88,31936.0,37.7976,37.8397,37.7891,37.8229,31936.0
2018-04-16 14:25:00,44.87,44.87,44.82,44.86,12840.0,37.8144,37.8144,37.7723,37.806,12840.0
2018-04-16 14:30:00,44.85,44.91,44.85,44.91,15041.0,37.7976,37.8481,37.7976,37.8481,15041.0
2018-04-16 14:35:00,44.91,44.94,44.91,44.93,20074.0,37.8481,37.8734,37.8481,37.865,20074.0
2018-04-16 14:40:00,44.93,44.97,44.91,44.96,15192.0,37.865,37.8987,37.8481,37.8903,15192.0
2018-04-16 14:45:00,44.96,45.0,44.95,44.96,16697.0,37.8903,37.924,37.8818,37.8903,16697.0
2018-04-16 14:50:00,44.96,44.96,44.9,44.91,16521.0,37.8903,37.8903,37.8397,37.8481,16521.0
2018-04-16 14:55:00,44.9,44.94,44.87,44.93,16509.0,37.8397,37.8734,37.8144,37.865,16509.0
2018-04-16 15:00:00,44.93,44.96,44.92,44.96,20736.0,37.865,37.8903,37.8566,37.8903,20736.0
2018-04-16 15:05:00,44.96,44.96,44.9,44.91,28126.0,37.8903,37.8903,37.8397,37.8481,28126.0
2018-04-16 15:10:00,44.91,44.92,44.89,44.92,18592.0,37.8481,37.8566,37.8313,37.8566,18592.0
2018-04-16 15:15:00,44.91,44.92,44.86,44.89,21042.0,37.8481,37.8566,37.806,37.8313,21042.0
2018-04-16 15:20:00,44.89,44.89,44.83,44.85,23885.0,37.8313,37.8313,37.7807,37.7976,23885.0
2018-04-16 15:25:00,44.85,44.89,44.84,44.89,21670.0,37.7976,37.8313,37.7891,37.8313,21670.0
2018-04-16 15:30:00,44.89,44.9,44.87,44.87,26093.0,37.8313,37.8397,37.8144,37.8144,26093.0
2018-04-16 15:35:00,44.87,44.9,44.86,44.9,36336.0,37.8144,37.8397,37.806,37.8397,36336.0
2018-04-16 15:40:00,44.9,44.95,44.87,44.95,50098.0,37.8397,37.8818,37.8144,37.8818,50098.0
2018-04-16 15:45:00,44.94,44.94,44.8,44.8,112517.0,37.8734,37.8734,37.7554,37.7554,112517.0
2018-04-16 15:50:00,44.81,44.87,44.81,44.84,65287.0,37.7639,37.8144,37.7639,37.7891,65287.0
2018-04-16 15:55:00,44.84,44.84,44.77,44.78,231806.0,37.7891,37.7891,37.7302,37.7386,231806.0
2018-04-17 09:30:00,45.0,45.03,44.9,45.02,56086.0,37.924,37.9493,37.8397,37.9408,56086.0
2018-04-17 09:35:00,45.02,45.02,44.87,45.02,10043.0,37.9408,37.9408,37.8144,37.9408,10043.0
2018-04-17 09:40:00,45.01,45.08,44.95,45.05,15813.0,37.9324,37.9914,37.8818,37.9661,15813.0
2018-04-17 09:45:00,45.05,45.15,45.05,45.15,23480.0,37.9661,38.0504,37.9661,38.0504,23480.0
2018-04-17 09:50:00,45.15,45.17,45.08,45.13,10491.0,38.0504,38.0673,37.9914,38.0335,10491.0
2018-04-17 09:55:00,45.13,45.18,45.11,45.17,8238.0,38.0335,38.0757,38.0167,38.0673,8238.0
2018-04-17 10:00:00,45.18,45.2,45.14,45.14,11062.0,38.0757,38.0925,38.042,38.042,11062.0
2018-04-17 10:05:00,45.14,45.19,45.12,45.16,9916.0,38.042,38.0841,38.0251,38.0588,9916.0
2018-04-17 10:10:00,45.16,45.2,45.12,45.15,38324.0,38.0588,38.0925,38.0251,38.0504,38324.0
2018-04-17 10:15:00,45.14,45.14,45.04,45.07,56844.0,38.042,38.042,37.9577,37.983,56844.0
2018-04-17 10:20:00,45.07,45.12,45.06,45.06,25681.0,37.983,38.0251,37.9746,37.9746,25681.0
2018-04-17 10:25:00,45.05,45.25,45.04,45.23,25960.0,37.9661,38.1347,37.9577,38.1178,25960.0
2018-04-17 10:30:00,45.25,45.28,45.2,45.23,15237.0,38.1347,38.16,38.0925,38.1178,15237.0
2018-04-17 10:35:00,45.23,45.25,45.17,45.22,15863.0,38.1178,38.1347,38.0673,38.1094,15863.0
2018-04-17 10:40:00,45.22,45.22,45.16,45.21,12026.0,38.1094,38.1094,38.0588,38.101,12026.0
2018-04-17 10:45:00,45.2,45.22,45.18,45.19,8522.0,38.0925,38.1094,38.0757,38.0841,8522.0
2018-04-17 10:50:00,45.19,45.28,45.19,45.25,16728.0,38.0841,38.16,38.0841,38.1347,16728.0
2018-04-17 10:55:00,45.25,45.27,45.22,45.22,18708.0,38.1347,38.1515,38.1094,38.1094,18708.0
2018-04-17 11:00:00,45.22,45.24,45.2,45.23,13679.0,38.1094,38.1262,38.0925,38.1178,13679.0
2018-04-17 11:05:00,45.23,45.23,45.14,45.14,13051.0,38.1178,38.1178,38.042,38.042,13051.0
2018-04-17 11:10:00,45.15,45.19,45.13,45.13,7742.0,38.0504,38.0841,38.0335,38.0335,7742.0
2018-04-17 11:15:00,45.14,45.18,45.13,45.17,5724.0,38.042,38.0757,38.0335,38.0673,5724.0
2018-04-17 11:20:00,45.18,45.21,45.18,45.19,7667.0,38.0757,38.101,38.0757,38.0841,7667.0
2018-04-17 11:25:00,45.19,45.21,45.18,45.19,7112.0,38.0841,38.101,38.0757,38.0841,7112.0
2018-04-17 11:30:00,45.2,45.2,45.16,45.17,5537.0,38.0925,38.0925,38.0588,38.0673,5537.0
2018-04-17 11:35:00,45.17,45.17,45.14,45.16,5556.0,38.0673,38.0673,38.042,38.0588,5556.0
2018-04-17 11:40:00,45.16,45.17,45.1,45.12,7088.0,38.0588,38.0673,38.0083,38.0251,7088.0
2018-04-17 11:45:00,45.12,45.15,45.11,45.15,5657.0,38.0251,38.0504,38.0167,38.0504,5657.0
2018-04-17 11:50:00,45.16,45.17,45.14,45.14,7778.0,38.0588,38.0673,38.042,38.042,7778.0
2018-04-17 11:55:00,45.15,45.16,45.14,45.14,4352.0,38.0504,38.0588,38.042,38.042,4352.0
2018-04-17 12:00:00,45.16,45.2,45.15,45.17,11701.0,38.0588,38.0925,38.0504,38.0673,11701.0
2018-04-17 12:05:00,45.16,45.19,45.14,45.15,7246.0,38.0588,38.0841,38.042,38.0504,7246.0
2018-04-17 12:10:00,45.15,45.19,45.14,45.18,8714.0,38.0504,38.0841,38.042,38.0757,8714.0
2018-04-17 12:15:00,45.18,45.19,45.16,45.18,6311.0,38.0757,38.0841,38.0588,38.0757,6311.0
2018-04-17 12:20:00,45.18,45.18,45.14,45.16,6022.0,38.0757,38.0757,38.042,38.0588,6022.0
2018-04-17 12:25:00,45.15,45.17,45.11,45.11,6178.0,38.0504,38.0673,38.0167,38.0167,6178.0
2018-04-17 12:30:00,45.11,45.11,45.09,45.09,9031.0,38.0167,38.0167,37.9998,37.9998,9031.0
2018-04-17 12:35:00,45.1,45.1,45.03,45.04,6190.0,38.0083,38.0083,37.9493,37.9577,6190.0
2018-04-17 12:40:00,45.05,45.09,45.04,45.08,7150.0,37.9661,37.9998,37.9577,37.9914,7150.0
2018-04-17 12:45:00,45.07,45.1,45.07,45.08,5870.0,37.983,38.0083,37.983,37.9914,5870.0
2018-04-17 12:50:00,45.07,45.08,45.06,45.07,8619.0,37.983,37.9914,37.9746,37.983,8619.0
2018-04-17 12:55:00,45.07,45.1,45.06,45.09,4785.0,37.983,38.0083,37.9746,37.9998,4785.0
2018-04-17 13:00:00,45.09,45.11,45.06,45.11,21959.0,37.9998,38.0167,37.9746,38.0167,21959.0
2018-04-17 13:05:00,45.11,45.13,45.07,45.07,7915.0,38.0167,38.0335,37.983,37.983,7915.0
2018-04-17 13:10:00,45.07,45.08,45.05,45.08,7012.0,37.983,37.9914,37.9661,37.9914,7012.0
2018-04-17 13:15:00,45.08,45.08,45.01,45.04,9003.0,37.9914,37.9914,37.9324,37.9577,9003.0
2018-04-17 13:20:00,45.03,45.03,45.0,45.01,11729.0,37.9493,37.9493,37.924,37.9324,11729.0
2018-04-17 13:25:00,45.01,45.01,44.98,45.01,16711.0,37.9324,37.9324,37.9071,37.9324,16711.0
2018-04-17 13:30:00,45.02,45.02,44.98,45.0,9345.0,37.9408,37.9408,37.9071,37.924,9345.0
2018-04-17 13:35:00,45.01,45.01,44.99,45.0,15181.0,37.9324,37.9324,37.9156,37.924,15181.0
2018-04-17 13:40:00,45.0,45.02,45.0,45.01,15485.0,37.924,37.9408,37.924,37.9324,15485.0
2018-04-17 13:45:00,45.0,45.03,45.0,45.0,15413.0,37.924,37.9493,37.924,37.924,15413.0
2018-04-17 13:50:00,45.0,45.0,44.93,44.96,13701.0,37.924,37.924,37.865,37.8903,13701.0
2018-04-17 13:55:00,44.96,45.0,44.96,44.97,11892.0,37.8903,37.924,37.8903,37.8987,11892.0
2018-04-17 14:00:00,44.97,45.01,44.95,44.96,17121.0,37.8987,37.9324,37.8818,37.8903,17121.0
2018-04-17 14:05:00,44.95,44.96,44.91,44.91,13909.0,37.8818,37.8903,37.8481,37.8481,13909.0
2018-04-17 14:10:00,44.91,44.92,44.85,44.86,15054.0,37.8481,37.8566,37.7976,37.806,15054.0
2018-04-17 14:15:00,44.86,44.89,44.84,44.84,19116.0,37.806,37.8313,37.7891,37.7891,19116.0
2018-04-17 14:20:00,44.84,44.84,44.79,44.82,25568.0,37.7891,37.7891,37.747,37.7723,25568.0
2018-04-17 14:25:00,44.82,44.84,44.8,44.84,25456.0,37.7723,37.7891,37.7554,37.7891,25456.0
2018-04-17 14:30:00,44.83,44.88,44.83,44.87,40938.0,37.7807,37.8229,37.7807,37.8144,40938.0
2018-04-17 14:35:00,44.88,44.92,44.86,44.91,40868.0,37.8229,37.8566,37.806,37.8481,40868.0
2018-04-17 14:40:00,44.91,44.95,44.9,44.94,34449.0,37.8481,37.8818,37.8397,37.8734,34449.0
2018-04-17 14:45:00,44.94,44.96,44.86,44.91,38783.0,37.8734,37.8903,37.806,37.8481,38783.0
2018-04-17 14:50:00,44.91,44.93,44.84,44.84,27708.0,37.8481,37.865,37.7891,37.7891,27708.0
2018-04-17 14:55:00,44.85,44.89,44.84,44.89,23800.0,37.7976,37.8313,37.7891,37.8313,23800.0
2018-04-17 15:00:00,44.88,44.99,44.86,44.94,85821.0,37.8229,37.9156,37.806,37.8734,85821.0
2018-04-17 15:05:00,44.94,45.04,44.94,45.04,29735.0,37.8734,37.9577,37.8734,37.9577,29735.0
2018-04-17 15:10:00,45.04,45.09,45.03,45.05,48809.0,37.9577,37.9998,37.9493,37.9661,48809.0
2018-04-17 15:15:00,45.05,45.15,45.02,45.15,44864.0,37.9661,38.0504,37.9408,38.0504,44864.0
2018-04-17 15:20:00,45.15,45.18,45.13,45.13,44155.0,38.0504,38.0757,38.0335,38.0335,44155.0
2018-04-17 15:25:00,45.14,45.21,45.13,45.18,70346.0,38.042,38.101,38.0335,38.0757,70346.0
2018-04-17 15:30:00,45.18,45.2,45.18,45.2,23058.0,38.0757,38.0925,38.0757,38.0925,23058.0
2018-04-17 15:35:00,45.2,45.21,45.14,45.15,46507.0,38.0925,38.101,38.042,38.0504,46507.0
2018-04-17 15:40:00,45.14,45.18,45.12,45.18,50461.0,38.042,38.0757,38.0251,38.0757,50461.0
2018-04-17 15:45:00,45.18,45.21,45.17,45.21,86984.0,38.0757,38.101,38.0673,38.101,86984.0
2018-04-17 15:50:00,45.21,45.22,45.18,45.19,83833.0,38.101,38.1094,38.0757,38.0841,83833.0
2018-04-17 15:55:00,45.2,45.2,45.17,45.17,285857.0,38.0925,38.0925,38.0673,38.0673,285857.0
2018-04-18 09:30:00,45.31,45.36,45.2,45.26,123671.0,38.1852,38.2274,38.0925,38.1431,123671.0
2018-04-18 09:35:00,45.26,45.28,45.18,45.2,36622.0,38.1431,38.16,38.0757,38.0925,36622.0
2018-04-18 09:40:00,45.21,45.28,45.2,45.25,32959.0,38.101,38.16,38.0925,38.1347,32959.0
2018-04-18 09:45:00,45.27,45.29,45.17,45.19,60528.0,38.1515,38.1684,38.0673,38.0841,60528.0
2018-04-18 09:50:00,45.19,45.24,45.18,45.22,25199.0,38.0841,38.1262,38.0757,38.1094,25199.0
2018-04-18 09:55:00,45.22,45.26,45.21,45.26,15649.0,38.1094,38.1431,38.101,38.1431,15649.0
2018-04-18 10:00:00,45.25,45.25,45.15,45.19,24145.0,38.1347,38.1347,38.0504,38.0841,24145.0
2018-04-18 10:05:00,45.19,45.21,45.13,45.21,19522.0,38.0841,38.101,38.0335,38.101,19522.0
2018-04-18 10:10:00,45.21,45.26,45.17,45.2,10700.0,38.101,38.1431,38.0673,38.0925,10700.0
2018-04-18 10:15:00,45.21,45.27,45.2,45.23,21252.0,38.101,38.1515,38.0925,38.1178,21252.0
2018-04-18 10:20:00,45.23,45.29,45.22,45.28,45243.0,38.1178,38.1684,38.1094,38.16,45243.0
2018-04-18 10:25:00,45.27,45.28,45.24,45.28,29913.0,38.1515,38.16,38.1262,38.16,29913.0
2018-04-18 10:30:00,45.27,45.27,45.17,45.18,31749.0,38.1515,38.1515,38.0673,38.0757,31749.0
2018-04-18 10:35:00,45.18,45.28,45.18,45.27,12958.0,38.0757,38.16,38.0757,38.1515,12958.0
2018-04-18 10:40:00,45.27,45.28,45.24,45.25,18091.0,38.1515,38.16,38.1262,38.1347,18091.0
2018-04-18 10:45:00,45.26,45.28,45.22,45.27,18076.0,38.1431,38.16,38.1094,38.1515,18076.0
2018-04-18 10:50:00,45.27,45.28,45.21,45.24,10165.0,38.1515,38.16,38.101,38.1262,10165.0
2018-04-18 10:55:00,45.23,45.27,45.23,45.27,15904.0,38.1178,38.1515,38.1178,38.1515,15904.0
2018-04-18 11:00:00,45.27,45.27,45.23,45.24,12880.0,38.1515,38.1515,38.1178,38.1262,12880.0
2018-04-18 11:05:00,45.23,45.28,45.23,45.26,14658.0,38.1178,38.16,38.1178,38.1431,14658.0
2018-04-18 11:10:00,45.27,45.28,45.26,45.27,15940.0,38.1515,38.16,38.1431,38.1515,15940.0
2018-04-18 11:15:00,45.27,45.27,45.22,45.25,13746.0,38.1515,38.1515,38.1094,38.1347,13746.0
2018-04-18 11:20:00,45.25,45.27,45.22,45.26,13476.0,38.1347,38.1515,38.1094,38.1431,13476.0
2018-04-18 11:25:00,45.27,45.28,45.22,45.22,17509.0,38.1515,38.16,38.1094,38.1094,17509.0
2018-04-18 11:30:00,45.21,45.24,45.2,45.24,14090.0,38.101,38.1262,38.0925,38.1262,14090.0
2018-04-18 11:35:00,45.23,45.25,45.2,45.21,6994.0,38.1178,38.1347,38.0925,38.101,6994.0
2018-04-18 11:40:00,45.21,45.23,45.2,45.23,10712.0,38.101,38.1178,38.0925,38.1178,10712.0
2018-04-18 11:45:00,45.23,45.23,45.19,45.21,15518.0,38.1178,38.1178,38.0841,38.101,15518.0
2018-04-18 11:50:00,45.22,45.26,45.21,45.26,16055.0,38.1094,38.1431,38.101,38.1431,16055.0
2018-04-18 11:55:00,45.26,45.27,45.22,45.22,8853.0,38.1431,38.1515,38.1094,38.1094,8853.0
2018-04-18 12:00:00,45.21,45.25,45.2,45.22,7030.0,38.101,38.1347,38.0925,38.1094,7030.0
2018-04-18 12:05:00,45.22,45.23,45.2,45.22,8139.0,38.1094,38.1178,38.0925,38.1094,8139.0
2018-04-18 12:10:00,45.22,45.26,45.22,45.24,9347.0,38.1094,38.1431,38.1094,38.1262,9347.0
2018-04-18 12:15:00,45.24,45.26,45.22,45.25,7837.0,38.1262,38.1431,38.1094,38.1347,7837.0
2018-04-18 12:20:00,45.25,45.26,45.21,45.22,9698.0,38.1347,38.1431,38.101,38.1094,9698.0
2018-04-18 12:25:00,45.21,45.22,45.17,45.2,12483.0,38.101,38.1094,38.0673,38.0925,12483.0
2018-04-18 12:30:00,45.19,45.2,45.17,45.17,14085.0,38.0841,38.0925,38.0673,38.0673,14085.0
2018-04-18 12:35:00,45.17,45.22,45.12,45.12,17912.0,38.0673,38.1094,38.0251,38.0251,17912.0
2018-04-18 12:40:00,45.14,45.18,45.14,45.17,13623.0,38.042,38.0757,38.042,38.0673,13623.0
2018-04-18 12:45:00,45.16,45.2,45.14,45.18,20347.0,38.0588,38.0925,38.042,38.0757,20347.0
2018-04-18 12:50:00,45.17,45.21,45.15,45.18,16113.0,38.0673,38.101,38.0504,38.0757,16113.0
2018-04-18 12:55:00,45.18,45.2,45.17,45.2,11162.0,38.0757,38.0925,38.0673,38.0925,11162.0
2018-04-18 13:00:00,45.2,45.26,45.18,45.24,18499.0,38.0925,38.1431,38.0757,38.1262,18499.0
2018-04-18 13:05:00,45.24,45.25,45.22,45.22,8911.0,38.1262,38.1347,38.1094,38.1094,8911.0
2018-04-18 13:10:00,45.22,45.25,45.21,45.24,8473.0,38.1094,38.1347,38.101,38.1262,8473.0
2018-04-18 13:15:00,45.23,45.27,45.21,45.24,10933.0,38.1178,38.1515,38.101,38.1262,10933.0
2018-04-18 13:20:00,45.25,45.25,45.18,45.19,27273.0,38.1347,38.1347,38.0757,38.0841,27273.0
2018-04-18 13:25:00,45.19,45.21,45.16,45.2,13954.0,38.0841,38.101,38.0588,38.0925,13954.0
2018-04-18 13:30:00,45.2,45.21,45.18,45.2,12750.0,38.0925,38.101,38.0757,38.0925,12750.0
2018-04-18 13:35:00,45.2,45.21,45.16,45.16,8995.0,38.0925,38.101,38.0588,38.0588,8995.0
2018-04-18 13:40:00,45.17,45.17,45.11,45.12,19512.0,38.0673,38.0673,38.0167,38.0251,19512.0
2018-04-18 13:45:00,45.12,45.14,45.1,45.11,18264.0,38.0251,38.042,38.0083,38.0167,18264.0
2018-04-18 13:50:00,45.11,45.14,45.09,45.13,13655.0,38.0167,38.042,37.9998,38.0335,13655.0
2018-04-18 13:55:00,45.13,45.14,45.08,45.1,9096.0,38.0335,38.042,37.9914,38.0083,9096.0
2018-04-18 14:00:00,45.09,45.12,45.05,45.12,13875.0,37.9998,38.0251,37.9661,38.0251,13875.0
2018-04-18 14:05:00,45.12,45.18,45.11,45.15,13575.0,38.0251,38.0757,38.0167,38.0504,13575.0
2018-04-18 14:10:00,45.15,45.18,45.13,45.14,11567.0,38.0504,38.0757,38.0335,38.042,11567.0
2018-04-18 14:15:00,45.15,45.15,45.1,45.11,13298.0,38.0504,38.0504,38.0083,38.0167,13298.0
2018-04-18 14:20:00,45.11,45.12,45.07,45.07,11202.0,38.0167,38.0251,37.983,37.983,11202.0
2018-04-18 14:25:00,45.08,45.12,45.08,45.11,10654.0,37.9914,38.0251,37.9914,38.0167,10654.0
2018-04-18 14:30:00,45.11,45.13,45.1,45.11,13207.0,38.0167,38.0335,38.0083,38.0167,13207.0
2018-04-18 14:35:00,45.11,45.13,45.07,45.09,11495.0,38.0167,38.0335,37.983,37.9998,11495.0
2018-04-18 14:40:00,45.08,45.1,45.07,45.09,14541.0,37.9914,38.0083,37.983,37.9998,14541.0
2018-04-18 14:45:00,45.1,45.11,45.05,45.1,11596.0,38.0083,38.0167,37.9661,38.0083,11596.0
2018-04-18 14:50:00,45.1,45.14,45.1,45.14,13434.0,38.0083,38.042,38.0083,38.042,13434.0
2018-04-18 14:55:00,45.15,45.18,45.12,45.12,16128.0,38.0504,38.0757,38.0251,38.0251,16128.0
2018-04-18 15:00:00,45.13,45.13,45.1,45.13,14986.0,38.0335,38.0335,38.0083,38.0335,14986.0
2018-04-18 15:05:00,45.13,45.19,45.13,45.16,13490.0,38.0335,38.0841,38.0335,38.0588,13490.0
2018-04-18 15:10:00,45.16,45.19,45.14,45.14,21905.0,38.0588,38.0841,38.042,38.042,21905.0
2018-04-18 15:15:00,45.14,45.19,45.14,45.17,19067.0,38.042,38.0841,38.042,38.0673,19067.0
2018-04-18 15:20:00,45.17,45.18,45.13,45.14,27822.0,38.0673,38.0757,38.0335,38.042,27822.0
2018-04-18 15:25:00,45.14,45.17,45.12,45.15,50131.0,38.042,38.0673,38.0251,38.0504,50131.0
2018-04-18 15:30:00,45.14,45.15,45.12,45.14,36029.0,38.042,38.0504,38.0251,38.042,36029.0
2018-04-18 15:35:00,45.14,45.15,45.11,45.13,33398.0,38.042,38.0504,38.0167,38.0335,33398.0
2018-04-18 15:40:00,45.13,45.13,45.06,45.06,62342.0,38.0335,38.0335,37.9746,37.9746,62342.0
2018-04-18 15:45:00,45.07,45.1,45.05,45.05,49140.0,37.983,38.0083,37.9661,37.9661,49140.0
2018-04-18 15:50:00,45.05,45.07,45.04,45.06,40017.0,37.9661,37.983,37.9577,37.9746,40017.0
2018-04-18 15:55:00,45.07,45.07,45.01,45.03,298513.0,37.983,37.983,37.9324,37.9493,298513.0
2018-04-19 09:30:00,45.0,45.21,44.95,45.04,57516.0,37.924,38.101,37.8818,37.9577,57516.0
2018-04-19 09:35:00,45.1,45.17,45.02,45.17,7674.0,38.0083,38.0673,37.9408,38.0673,7674.0
2018-04-19 09:40:00,45.17,45.23,45.17,45.18,16362.0,38.0673,38.1178,38.0673,38.0757,16362.0
2018-04-19 09:45:00,45.18,45.22,45.16,45.16,14017.0,38.0757,38.1094,38.0588,38.0588,14017.0
2018-04-19 09:50:00,45.16,45.24,45.16,45.21,16597.0,38.0588,38.1262,38.0588,38.101,16597.0
2018-04-19 09:55:00,45.21,45.24,45.18,45.21,21189.0,38.101,38.1262,38.0757,38.101,21189.0
2018-04-19 10:00:00,45.19,45.2,45.17,45.2,3144.0,38.0841,38.0925,38.0673,38.0925,3144.0
2018-04-19 10:05:00,45.18,45.19,45.15,45.16,14332.0,38.0757,38.0841,38.0504,38.0588,14332.0
2018-04-19 10:10:00,45.17,45.18,45.13,45.15,18847.0,38.0673,38.0757,38.0335,38.0504,18847.0
2018-04-19 10:15:00,45.15,45.19,45.14,45.15,21268.0,38.0504,38.0841,38.042,38.0504,21268.0
2018-04-19 10:20:00,45.14,45.26,45.14,45.25,37072.0,38.042,38.1431,38.042,38.1347,37072.0
2018-04-19 10:25:00,45.25,45.27,45.25,45.25,27333.0,38.1347,38.1515,38.1347,38.1347,27333.0
2018-04-19 10:30:00,45.27,45.28,45.24,45.27,77301.0,38.1515,38.16,38.1262,38.1515,77301.0
2018-04-19 10:35:00,45.26,45.29,45.24,45.26,59710.0,38.1431,38.1684,38.1262,38.1431,59710.0
2018-04-19 10:40:00,45.27,45.27,45.23,45.27,17301.0,38.1515,38.1515,38.1178,38.1515,17301.0
2018-04-19 10:45:00,45.26,45.27,45.23,45.23,14628.0,38.1431,38.1515,38.1178,38.1178,14628.0
2018-04-19 10:50:00,45.24,45.26,45.22,45.23,14116.0,38.1262,38.1431,38.1094,38.1178,14116.0
2018-04-19 10:55:00,45.23,45.27,45.22,45.27,38797.0,38.1178,38.1515,38.1094,38.1515,38797.0
2018-04-19 11:00:00,45.27,45.28,45.21,45.25,29847.0,38.1515,38.16,38.101,38.1347,29847.0
2018-04-19 11:05:00,45.25,45.28,45.23,45.24,61672.0,38.1347,38.16,38.1178,38.1262,61672.0
2018-04-19 11:10:00,45.23,45.24,45.22,45.23,18016.0,38.1178,38.1262,38.1094,38.1178,18016.0
2018-04-19 11:15:00,45.24,45.27,45.23,45.26,8581.0,38.1262,38.1515,38.1178,38.1431,8581.0
2018-04-19 11:20:00,45.26,45.27,45.23,45.26,24847.0,38.1431,38.1515,38.1178,38.1431,24847.0
2018-04-19 11:25:00,45.26,45.26,45.24,45.26,9351.0,38.1431,38.1431,38.1262,38.1431,9351.0
2018-04-19 11:30:00,45.26,45.27,45.22,45.25,18604.0,38.1431,38.1515,38.1094,38.1347,18604.0
2018-04-19 11:35:00,45.25,45.27,45.25,45.26,17563.0,38.1347,38.1515,38.1347,38.1431,17563.0
2018-04-19 11:40:00,45.25,45.27,45.25,45.27,35581.0,38.1347,38.1515,38.1347,38.1515,35581.0
2018-04-19 11:45:00,45.27,45.27,45.24,45.27,19523.0,38.1515,38.1515,38.1262,38.1515,19523.0
2018-04-19 11:50:00,45.27,45.27,45.21,45.21,24996.0,38.1515,38.1515,38.101,38.101,24996.0
2018-04-19 11:55:00,45.22,45.26,45.21,45.25,10092.0,38.1094,38.1431,38.101,38.1347,10092.0
2018-04-19 12:00:00,45.25,45.28,45.24,45.27,41805.0,38.1347,38.16,38.1262,38.1515,41805.0
2018-04-19 12:05:00,45.27,45.27,45.22,45.25,10532.0,38.1515,38.1515,38.1094,38.1347,10532.0
2018-04-19 12:10:00,45.25,45.25,45.23,45.24,4751.0,38.1347,38.1347,38.1178,38.1262,4751.0
2018-04-19 12:15:00,45.24,45.25,45.22,45.23,8528.0,38.1262,38.1347,38.1094,38.1178,8528.0
2018-04-19 12:20:00,45.23,45.24,45.19,45.21,56357.0,38.1178,38.1262,38.0841,38.101,56357.0
2018-04-19 12:25:00,45.21,45.25,45.2,45.24,17248.0,38.101,38.1347,38.0925,38.1262,17248.0
2018-04-19 12:30:00,45.25,45.27,45.23,45.24,8601.0,38.1347,38.1515,38.1178,38.1262,8601.0
2018-04-19 12:35:00,45.23,45.24,45.2,45.23,11763.0,38.1178,38.1262,38.0925,38.1178,11763.0
2018-04-19 12:40:00,45.23,45.23,45.21,45.23,8625.0,38.1178,38.1178,38.101,38.1178,8625.0
2018-04-19 12:45:00,45.22,45.26,45.22,45.26,10985.0,38.1094,38.1431,38.1094,38.1431,10985.0
2018-04-19 12:50:00,45.25,45.25,45.23,45.25,6641.0,38.1347,38.1347,38.1178,38.1347,6641.0
2018-04-19 12:55:00,45.24,45.24,45.2,45.21,9318.0,38.1262,38.1262,38.0925,38.101,9318.0
2018-04-19 13:00:00,45.21,45.23,45.19,45.21,12978.0,38.101,38.1178,38.0841,38.101,12978.0
2018-04-19 13:05:00,45.21,45.23,45.2,45.22,10311.0,38.101,38.1178,38.0925,38.1094,10311.0
2018-04-19 13:10:00,45.21,45.25,45.21,45.25,7160.0,38.101,38.1347,38.101,38.1347,7160.0
2018-04-19 13:15:00,45.25,45.25,45.22,45.23,9384.0,38.1347,38.1347,38.1094,38.1178,9384.0
2018-04-19 13:20:00,45.23,45.26,45.22,45.25,9101.0,38.1178,38.1431,38.1094,38.1347,9101.0
2018-04-19 13:25:00,45.25,45.26,45.22,45.24,7299.0,38.1347,38.1431,38.1094,38.1262,7299.0
2018-04-19 13:30:00,45.24,45.27,45.24,45.24,10705.0,38.1262,38.1515,38.1262,38.1262,10705.0
2018-04-19 13:35:00,45.23,45.27,45.22,45.27,39213.0,38.1178,38.1515,38.1094,38.1515,39213.0
2018-04-19 13:40:00,45.26,45.27,45.25,45.25,26572.0,38.1431,38.1515,38.1347,38.1347,26572.0
2018-04-19 13:45:00,45.25,45.26,45.23,45.23,5511.0,38.1347,38.1431,38.1178,38.1178,5511.0
2018-04-19 13:50:00,45.24,45.26,45.23,45.26,44999.0,38.1262,38.1431,38.1178,38.1431,44999.0
2018-04-19 13:55:00,45.25,45.26,45.23,45.23,8610.0,38.1347,38.1431,38.1178,38.1178,8610.0
2018-04-19 14:00:00,45.23,45.25,45.18,45.18,26305.0,38.1178,38.1347,38.0757,38.0757,26305.0
2018-04-19 14:05:00,45.17,45.21,45.16,45.18,8292.0,38.0673,38.101,38.0588,38.0757,8292.0
2018-04-19 14:10:00,45.19,45.2,45.16,45.17,18816.0,38.0841,38.0925,38.0588,38.0673,18816.0
2018-04-19 14:15:00,45.16,45.18,45.14,45.14,11515.0,38.0588,38.0757,38.042,38.042,11515.0
2018-04-19 14:20:00,45.14,45.15,45.07,45.1,21071.0,38.042,38.0504,37.983,38.0083,21071.0
2018-04-19 14:25:00,45.09,45.13,45.07,45.11,14952.0,37.9998,38.0335,37.983,38.0167,14952.0
2018-04-19 14:30:00,45.11,45.13,45.1,45.11,7961.0,38.0167,38.0335,38.0083,38.0167,7961.0
2018-04-19 14:35:00,45.11,45.12,45.07,45.11,10508.0,38.0167,38.0251,37.983,38.0167,10508.0
2018-04-19 14:40:00,45.11,45.12,45.09,45.11,10009.0,38.0167,38.0251,37.9998,38.0167,10009.0
2018-04-19 14:45:00,45.1,45.12,45.07,45.08,14131.0,38.0083,38.0251,37.983,37.9914,14131.0
2018-04-19 14:50:00,45.07,45.11,45.05,45.08,19457.0,37.983,38.0167,37.9661,37.9914,19457.0
2018-04-19 14:55:00,45.09,45.15,45.09,45.14,14803.0,37.9998,38.0504,37.9998,38.042,14803.0
2018-04-19 15:00:00,45.13,45.17,45.13,45.14,11252.0,38.0335,38.0673,38.0335,38.042,11252.0
2018-04-19 15:05:00,45.14,45.15,45.11,45.15,10249.0,38.042,38.0504,38.0167,38.0504,10249.0
2018-04-19 15:10:00,45.15,45.15,45.1,45.1,11682.0,38.0504,38.0504,38.0083,38.0083,11682.0
2018-04-19 15:15:00,45.1,45.1,45.06,45.1,15940.0,38.0083,38.0083,37.9746,38.0083,15940.0
2018-04-19 15:20:00,45.09,45.12,45.06,45.07,11718.0,37.9998,38.0251,37.9746,37.983,11718.0
2018-04-19 15:25:00,45.06,45.07,45.03,45.05,13943.0,37.9746,37.983,37.9493,37.9661,13943.0
2018-04-19 15:30:00,45.05,45.14,45.03,45.14,35406.0,37.9661,38.042,37.9493,38.042,35406.0
2018-04-19 15:35:00,45.14,45.23,45.13,45.2,62368.0,38.042,38.1178,38.0335,38.0925,62368.0
2018-04-19 15:40:00,45.18,45.2,45.16,45.18,30043.0,38.0757,38.0925,38.0588,38.0757,30043.0
2018-04-19 15:45:00,45.19,45.2,45.17,45.19,52100.0,38.0841,38.0925,38.0673,38.0841,52100.0
2018-04-19 15:50:00,45.19,45.2,45.15,45.17,74842.0,38.0841,38.0925,38.0504,38.0673,74842.0
2018-04-19 15:55:00,45.17,45.23,45.16,45.23,111717.0,38.0673,38.1178,38.0588,38.1178,111717.0
2018-04-20 09:30:00,45.35,45.45,45.32,45.44,307183.0,38.219,38.3032,38.1937,38.2948,307183.0
2018-04-20 09:35:00,45.45,45.48,45.34,45.38,31796.0,38.3032,38.3285,38.2105,38.2442,31796.0
2018-04-20 09:40:00,45.42,45.44,45.34,45.39,10638.0,38.2779,38.2948,38.2105,38.2527,10638.0
2018-04-20 09:45:00,45.36,45.42,45.36,45.37,12035.0,38.2274,38.2779,38.2274,38.2358,12035.0
2018-04-20 09:50:00,45.38,45.48,45.38,45.48,8732.0,38.2442,38.3285,38.2442,38.3285,8732.0
2018-04-20 09:55:00,45.49,45.52,45.41,45.45,27514.0,38.3369,38.3622,38.2695,38.3032,27514.0
2018-04-20 10:00:00,45.45,45.46,45.37,45.37,8779.0,38.3032,38.3117,38.2358,38.2358,8779.0
2018-04-20 10:05:00,45.37,45.39,45.33,45.33,20360.0,38.2358,38.2527,38.2021,38.2021,20360.0
2018-04-20 10:10:00,45.33,45.37,45.29,45.29,13317.0,38.2021,38.2358,38.1684,38.1684,13317.0
2018-04-20 10:15:00,45.29,45.29,45.22,45.28,10474.0,38.1684,38.1684,38.1094,38.16,10474.0
2018-04-20 10:20:00,45.28,45.32,45.23,45.27,42199.0,38.16,38.1937,38.1178,38.1515,42199.0
2018-04-20 10:25:00,45.27,45.28,45.21,45.25,75589.0,38.1515,38.16,38.101,38.1347,75589.0
2018-04-20 10:30:00,45.26,45.28,45.24,45.24,30503.0,38.1431,38.16,38.1262,38.1262,30503.0
2018-04-20 10:35:00,45.24,45.28,45.24,45.27,18406.0,38.1262,38.16,38.1262,38.1515,18406.0
2018-04-20 10:40:00,45.26,45.28,45.23,45.27,20951.0,38.1431,38.16,38.1178,38.1515,20951.0
2018-04-20 10:45:00,45.27,45.28,45.21,45.22,14283.0,38.1515,38.16,38.101,38.1094,14283.0
2018-04-20 10:50:00,45.21,45.25,45.13,45.17,19508.0,38.101,38.1347,38.0335,38.0673,19508.0
2018-04-20 10:55:00,45.18,45.22,45.18,45.21,5875.0,38.0757,38.1094,38.0757,38.101,5875.0
2018-04-20 11:00:00,45.2,45.21,45.06,45.08,26232.0,38.0925,38.101,37.9746,37.9914,26232.0
2018-04-20 11:05:00,45.07,45.1,45.04,45.08,7528.0,37.983,38.0083,37.9577,37.9914,7528.0
2018-04-20 11:10:00,45.07,45.07,45.0,45.02,22834.0,37.983,37.983,37.924,37.9408,22834.0
2018-04-20 11:15:00,45.04,45.06,45.01,45.04,5847.0,37.9577,37.9746,37.9324,37.9577,5847.0
2018-04-20 11:20:00,45.05,45.11,45.03,45.09,17358.0,37.9661,38.0167,37.9493,37.9998,17358.0
2018-04-20 11:25:00,45.09,45.1,45.05,45.06,9053.0,37.9998,38.0083,37.9661,37.9746,9053.0
2018-04-20 11:30:00,45.07,45.18,45.07,45.18,6776.0,37.983,38.0757,37.983,38.0757,6776.0
2018-04-20 11:35:00,45.18,45.24,45.16,45.23,10114.0,38.0757,38.1262,38.0588,38.1178,10114.0
2018-04-20 11:40:00,45.22,45.23,45.2,45.21,5226.0,38.1094,38.1178,38.0925,38.101,5226.0
2018-04-20 11:45:00,45.21,45.22,45.2,45.2,4422.0,38.101,38.1094,38.0925,38.0925,4422.0
2018-04-20 11:50:00,45.2,45.2,45.13,45.14,12210.0,38.0925,38.0925,38.0335,38.042,12210.0
2018-04-20 11:55:00,45.13,45.17,45.1,45.16,8560.0,38.0335,38.0673,38.0083,38.0588,8560.0
2018-04-20 12:00:00,45.16,45.16,45.1,45.12,6326.0,38.0588,38.0588,38.0083,38.0251,6326.0
2018-04-20 12:05:00,45.11,45.14,45.08,45.12,10221.0,38.0167,38.042,37.9914,38.0251,10221.0
2018-04-20 12:10:00,45.14,45.14,45.07,45.07,6470.0,38.042,38.042,37.983,37.983,6470.0
2018-04-20 12:15:00,45.07,45.11,45.06,45.07,7508.0,37.983,38.0167,37.9746,37.983,7508.0
2018-04-20 12:20:00,45.08,45.15,45.08,45.15,9814.0,37.9914,38.0504,37.9914,38.0504,9814.0
2018-04-20 12:25:00,45.15,45.2,45.14,45.16,24965.0,38.0504,38.0925,38.042,38.0588,24965.0
2018-04-20 12:30:00,45.15,45.17,45.09,45.15,35250.0,38.0504,38.0673,37.9998,38.0504,35250.0
2018-04-20 12:35:00,45.15,45.18,45.14,45.15,21189.0,38.0504,38.0757,38.042,38.0504,21189.0
2018-04-20 12:40:00,45.15,45.18,45.15,45.16,13957.0,38.0504,38.0757,38.0504,38.0588,13957.0
2018-04-20 12:45:00,45.16,45.18,45.08,45.15,33274.0,38.0588,38.0757,37.9914,38.0504,33274.0
2018-04-20 12:50:00,45.15,45.19,45.14,45.19,10051.0,38.0504,38.0841,38.042,38.0841,10051.0
2018-04-20 12:55:00,45.19,45.19,45.11,45.16,15864.0,38.0841,38.0841,38.0167,38.0588,15864.0
2018-04-20 13:00:00,45.16,45.17,45.11,45.15,9503.0,38.0588,38.0673,38.0167,38.0504,9503.0
2018-04-20 13:05:00,45.14,45.18,45.13,45.18,11468.0,38.042,38.0757,38.0335,38.0757,11468.0
2018-04-20 13:10:00,45.17,45.24,45.17,45.23,15128.0,38.0673,38.1262,38.0673,38.1178,15128.0
2018-04-20 13:15:00,45.23,45.24,45.21,45.21,10803.0,38.1178,38.1262,38.101,38.101,10803.0
2018-04-20 13:20:00,45.21,45.25,45.18,45.21,21144.0,38.101,38.1347,38.0757,38.101,21144.0
2018-04-20 13:25:00,45.21,45.27,45.2,45.24,35432.0,38.101,38.1515,38.0925,38.1262,35432.0
2018-04-20 13:30:00,45.25,45.26,45.23,45.26,4829.0,38.1347,38.1431,38.1178,38.1431,4829.0
2018-04-20 13:35:00,45.26,45.27,45.23,45.26,23381.0,38.1431,38.1515,38.1178,38.1431,23381.0
2018-04-20 13:40:00,45.26,45.28,45.25,45.28,14405.0,38.1431,38.16,38.1347,38.16,14405.0
2018-04-20 13:45:00,45.28,45.28,45.25,45.27,20212.0,38.16,38.16,38.1347,38.1515,20212.0
2018-04-20 13:50:00,45.26,45.27,45.21,45.23,17479.0,38.1431,38.1515,38.101,38.1178,17479.0
2018-04-20 13:55:00,45.23,45.27,45.23,45.26,11647.0,38.1178,38.1515,38.1178,38.1431,11647.0
2018-04-20 14:00:00,45.25,45.25,45.2,45.23,22945.0,38.1347,38.1347,38.0925,38.1178,22945.0
2018-04-20 14:05:00,45.23,45.26,45.23,45.24,13886.0,38.1178,38.1431,38.1178,38.1262,13886.0
2018-04-20 14:10:00,45.24,45.26,45.22,45.25,10267.0,38.1262,38.1431,38.1094,38.1347,10267.0
2018-04-20 14:15:00,45.26,45.27,45.22,45.22,20862.0,38.1431,38.1515,38.1094,38.1094,20862.0
2018-04-20 14:20:00,45.23,45.26,45.22,45.26,12059.0,38.1178,38.1431,38.1094,38.1431,12059.0
2018-04-20 14:25:00,45.25,45.25,45.22,45.24,20097.0,38.1347,38.1347,38.1094,38.1262,20097.0
2018-04-20 14:30:00,45.24,45.26,45.16,45.16,21271.0,38.1262,38.1431,38.0588,38.0588,21271.0
2018-04-20 14:35:00,45.18,45.19,45.15,45.19,13564.0,38.0757,38.0841,38.0504,38.0841,13564.0
2018-04-20 14:40:00,45.18,45.23,45.18,45.2,13026.0,38.0757,38.1178,38.0757,38.0925,13026.0
2018-04-20 14:45:00,45.2,45.2,45.14,45.17,19887.0,38.0925,38.0925,38.042,38.0673,19887.0
2018-04-20 14:50:00,45.17,45.2,45.15,45.16,7914.0,38.0673,38.0925,38.0504,38.0588,7914.0
2018-04-20 14:55:00,45.16,45.21,45.16,45.17,13589.0,38.0588,38.101,38.0588,38.0673,13589.0
2018-04-20 15:00:00,45.17,45.17,45.12,45.15,26750.0,38.0673,38.0673,38.0251,38.0504,26750.0
2018-04-20 15:05:00,45.15,45.15,45.09,45.11,38888.0,38.0504,38.0504,37.9998,38.0167,38888.0
2018-04-20 15:10:00,45.11,45.18,45.11,45.16,19893.0,38.0167,38.0757,38.0167,38.0588,19893.0
2018-04-20 15:15:00,45.15,45.16,45.07,45.07,20358.0,38.0504,38.0588,37.983,37.983,20358.0
2018-04-20 15:20:00,45.08,45.11,45.05,45.11,17461.0,37.9914,38.0167,37.9661,38.0167,17461.0
2018-04-20 15:25:00,45.11,45.13,45.1,45.12,27425.0,38.0167,38.0335,38.0083,38.0251,27425.0
2018-04-20 15:30:00,45.12,45.14,45.09,45.13,24793.0,38.0251,38.042,37.9998,38.0335,24793.0
2018-04-20 15:35:00,45.12,45.23,45.12,45.23,33352.0,38.0251,38.1178,38.0251,38.1178,33352.0
2018-04-20 15:40:00,45.23,45.26,45.2,45.2,42111.0,38.1178,38.1431,38.0925,38.0925,42111.0
2018-04-20 15:45:00,45.2,45.22,45.17,45.22,51404.0,38.0925,38.1094,38.0673,38.1094,51404.0
2018-04-20 15:50:00,45.22,45.25,45.21,45.25,46604.0,38.1094,38.1347,38.101,38.1347,46604.0
2018-04-20 15:55:00,45.24,45.29,45.24,45.28,289477.0,38.1262,38.1684,38.1262,38.16,289477.0
2018-04-23 09:30:00,45.36,45.43,45.33,45.36,56840.0,38.2274,38.2864,38.2021,38.2274,56840.0
2018-04-23 09:35:00,45.34,45.38,45.29,45.35,19926.0,38.2105,38.2442,38.1684,38.219,19926.0
2018-04-23 09:40:00,45.36,45.38,45.33,45.37,8172.0,38.2274,38.2442,38.2021,38.2358,8172.0
2018-04-23 09:45:00,45.37,45.44,45.36,45.42,12134.0,38.2358,38.2948,38.2274,38.2779,12134.0
2018-04-23 09:50:00,45.41,45.51,45.41,45.47,22133.0,38.2695,38.3538,38.2695,38.3201,22133.0
2018-04-23 09:55:00,45.47,45.56,45.45,45.55,37562.0,38.3201,38.3959,38.3032,38.3875,37562.0
2018-04-23 10:00:00,45.58,45.59,45.47,45.48,21710.0,38.4128,38.4212,38.3201,38.3285,21710.0
2018-04-23 10:05:00,45.48,45.49,45.3,45.3,48782.0,38.3285,38.3369,38.1768,38.1768,48782.0
2018-04-23 10:10:00,45.3,45.36,45.26,45.3,24392.0,38.1768,38.2274,38.1431,38.1768,24392.0
2018-04-23 10:15:00,45.29,45.32,45.27,45.27,14129.0,38.1684,38.1937,38.1515,38.1515,14129.0
2018-04-23 10:20:00,45.27,45.28,45.22,45.23,13782.0,38.1515,38.16,38.1094,38.1178,13782.0
2018-04-23 10:25:00,45.24,45.29,45.21,45.22,16006.0,38.1262,38.1684,38.101,38.1094,16006.0
2018-04-23 10:30:00,45.23,45.25,45.2,45.23,10162.0,38.1178,38.1347,38.0925,38.1178,10162.0
2018-04-23 10:35:00,45.23,45.23,45.13,45.22,11475.0,38.1178,38.1178,38.0335,38.1094,11475.0
2018-04-23 10:40:00,45.23,45.26,45.18,45.22,9036.0,38.1178,38.1431,38.0757,38.1094,9036.0
2018-04-23 10:45:00,45.22,45.24,45.18,45.21,12466.0,38.1094,38.1262,38.0757,38.101,12466.0
2018-04-23 10:50:00,45.22,45.24,45.18,45.19,9436.0,38.1094,38.1262,38.0757,38.0841,9436.0
2018-04-23 10:55:00,45.19,45.23,45.19,45.22,4276.0,38.0841,38.1178,38.0841,38.1094,4276.0
2018-04-23 11:00:00,45.22,45.23,45.16,45.18,22906.0,38.1094,38.1178,38.0588,38.0757,22906.0
2018-04-23 11:05:00,45.17,45.22,45.16,45.22,11129.0,38.0673,38.1094,38.0588,38.1094,11129.0
2018-04-23 11:10:00,45.21,45.31,45.21,45.3,8682.0,38.101,38.1852,38.101,38.1768,8682.0
2018-04-23 11:15:00,45.31,45.32,45.27,45.3,21176.0,38.1852,38.1937,38.1515,38.1768,21176.0
2018-04-23 11:20:00,45.28,45.3,45.27,45.28,10089.0,38.16,38.1768,38.1515,38.16,10089.0
2018-04-23 11:25:00,45.28,45.29,45.26,45.29,10083.0,38.16,38.1684,38.1431,38.1684,10083.0
2018-04-23 11:30:00,45.3,45.31,45.27,45.29,11866.0,38.1768,38.1852,38.1515,38.1684,11866.0
2018-04-23 11:35:00,45.29,45.3,45.25,45.25,7645.0,38.1684,38.1768,38.1347,38.1347,7645.0
2018-04-23 11:40:00,45.25,45.27,45.25,45.27,13547.0,38.1347,38.1515,38.1347,38.1515,13547.0
2018-04-23 11:45:00,45.26,45.28,45.2,45.2,4784.0,38.1431,38.16,38.0925,38.0925,4784.0
2018-04-23 11:50:00,45.2,45.26,45.19,45.26,17192.0,38.0925,38.1431,38.0841,38.1431,17192.0
2018-04-23 11:55:00,45.26,45.3,45.26,45.29,4670.0,38.1431,38.1768,38.1431,38.1684,4670.0
2018-04-23 12:00:00,45.3,45.31,45.28,45.31,9769.0,38.1768,38.1852,38.16,38.1852,9769.0
2018-04-23 12:05:00,45.31,45.32,45.3,45.32,9804.0,38.1852,38.1937,38.1768,38.1937,9804.0
2018-04-23 12:10:00,45.32,45.33,45.29,45.3,16258.0,38.1937,38.2021,38.1684,38.1768,16258.0
2018-04-23 12:15:00,45.29,45.3,45.25,45.27,13000.0,38.1684,38.1768,38.1347,38.1515,13000.0
2018-04-23 12:20:00,45.25,45.29,45.25,45.28,3971.0,38.1347,38.1684,38.1347,38.16,3971.0
2018-04-23 12:25:00,45.28,45.28,45.27,45.27,2420.0,38.16,38.16,38.1515,38.1515,2420.0
2018-04-23 12:30:00,45.28,45.29,45.27,45.28,10239.0,38.16,38.1684,38.1515,38.16,10239.0
2018-04-23 12:35:00,45.27,45.28,45.24,45.28,5837.0,38.1515,38.16,38.1262,38.16,5837.0
2018-04-23 12:40:00,45.27,45.29,45.26,45.27,5905.0,38.1515,38.1684,38.1431,38.1515,5905.0
2018-04-23 12:45:00,45.27,45.3,45.25,45.25,8258.0,38.1515,38.1768,38.1347,38.1347,8258.0
2018-04-23 12:50:00,45.25,45.28,45.25,45.26,7691.0,38.1347,38.16,38.1347,38.1431,7691.0
2018-04-23 12:55:00,45.26,45.28,45.25,45.27,8491.0,38.1431,38.16,38.1347,38.1515,8491.0
2018-04-23 13:00:00,45.28,45.31,45.27,45.3,4524.0,38.16,38.1852,38.1515,38.1768,4524.0
2018-04-23 13:05:00,45.3,45.31,45.29,45.29,6665.0,38.1768,38.1852,38.1684,38.1684,6665.0
2018-04-23 13:10:00,45.29,45.31,45.29,45.3,5071.0,38.1684,38.1852,38.1684,38.1768,5071.0
2018-04-23 13:15:00,45.3,45.31,45.28,45.29,5985.0,38.1768,38.1852,38.16,38.1684,5985.0
2018-04-23 13:20:00,45.29,45.29,45.27,45.28,3419.0,38.1684,38.1684,38.1515,38.16,3419.0
2018-04-23 13:25:00,45.28,45.32,45.28,45.32,6514.0,38.16,38.1937,38.16,38.1937,6514.0
2018-04-23 13:30:00,45.31,45.32,45.27,45.27,9434.0,38.1852,38.1937,38.1515,38.1515,9434.0
2018-04-23 13:35:00,45.26,45.3,45.26,45.29,5044.0,38.1431,38.1768,38.1431,38.1684,5044.0
2018-04-23 13:40:00,45.28,45.28,45.25,45.26,6551.0,38.16,38.16,38.1347,38.1431,6551.0
2018-04-23 13:45:00,45.27,45.31,45.26,45.29,15320.0,38.1515,38.1852,38.1431,38.1684,15320.0
2018-04-23 13:50:00,45.29,45.33,45.29,45.33,9553.0,38.1684,38.2021,38.1684,38.2021,9553.0
2018-04-23 13:55:00,45.32,45.33,45.31,45.33,38732.0,38.1937,38.2021,38.1852,38.2021,38732.0
2018-04-23 14:00:00,45.33,45.34,45.29,45.3,13141.0,38.2021,38.2105,38.1684,38.1768,13141.0
2018-04-23 14:05:00,45.3,45.3,45.19,45.24,21281.0,38.1768,38.1768,38.0841,38.1262,21281.0
2018-04-23 14:10:00,45.24,45.26,45.22,45.23,7191.0,38.1262,38.1431,38.1094,38.1178,7191.0
2018-04-23 14:15:00,45.23,45.26,45.23,45.23,8555.0,38.1178,38.1431,38.1178,38.1178,8555.0
2018-04-23 14:20:00,45.23,45.23,45.18,45.2,9681.0,38.1178,38.1178,38.0757,38.0925,9681.0
2018-04-23 14:25:00,45.2,45.23,45.19,45.23,12488.0,38.0925,38.1178,38.0841,38.1178,12488.0
2018-04-23 14:30:00,45.23,45.24,45.19,45.19,7255.0,38.1178,38.1262,38.0841,38.0841,7255.0
2018-04-23 14:35:00,45.2,45.23,45.18,45.23,6657.0,38.0925,38.1178,38.0757,38.1178,6657.0
2018-04-23 14:40:00,45.22,45.24,45.21,45.22,7162.0,38.1094,38.1262,38.101,38.1094,7162.0
2018-04-23 14:45:00,45.22,45.22,45.18,45.18,9954.0,38.1094,38.1094,38.0757,38.0757,9954.0
2018-04-23 14:50:00,45.18,45.19,45.12,45.13,7497.0,38.0757,38.0841,38.0251,38.0335,7497.0
2018-04-23 14:55:00,45.13,45.15,45.11,45.14,9405.0,38.0335,38.0504,38.0167,38.042,9405.0
2018-04-23 15:00:00,45.14,45.24,45.13,45.22,12748.0,38.042,38.1262,38.0335,38.1094,12748.0
2018-04-23 15:05:00,45.23,45.25,45.21,45.24,13661.0,38.1178,38.1347,38.101,38.1262,13661.0
2018-04-23 15:10:00,45.24,45.28,45.23,45.26,10528.0,38.1262,38.16,38.1178,38.1431,10528.0
2018-04-23 15:15:00,45.26,45.26,45.23,45.23,12351.0,38.1431,38.1431,38.1178,38.1178,12351.0
2018-04-23 15:20:00,45.24,45.27,45.24,45.25,16575.0,38.1262,38.1515,38.1262,38.1347,16575.0
2018-04-23 15:25:00,45.24,45.27,45.24,45.27,4249.0,38.1262,38.1515,38.1262,38.1515,4249.0
2018-04-23 15:30:00,45.27,45.29,45.26,45.27,26404.0,38.1515,38.1684,38.1431,38.1515,26404.0
2018-04-23 15:35:00,45.27,45.27,45.2,45.21,34139.0,38.1515,38.1515,38.0925,38.101,34139.0
2018-04-23 15:40:00,45.22,45.26,45.21,45.26,20039.0,38.1094,38.1431,38.101,38.1431,20039.0
2018-04-23 15:45:00,45.27,45.31,45.27,45.29,22851.0,38.1515,38.1852,38.1515,38.1684,22851.0
2018-04-23 15:50:00,45.29,45.31,45.25,45.27,44681.0,38.1684,38.1852,38.1347,38.1515,44681.0
2018-04-23 15:55:00,45.27,45.3,45.27,45.3,82904.0,38.1515,38.1768,38.1515,38.1768,82904.0
2018-04-24 09:30:00,45.41,45.41,45.28,45.38,52855.0,38.2695,38.2695,38.16,38.2442,52855.0
2018-04-24 09:35:00,45.39,45.39,45.34,45.36,11343.0,38.2527,38.2527,38.2105,38.2274,11343.0
2018-04-24 09:40:00,45.37,45.37,45.29,45.32,28484.0,38.2358,38.2358,38.1684,38.1937,28484.0
2018-04-24 09:45:00,45.3,45.36,45.26,45.34,8654.0,38.1768,38.2274,38.1431,38.2105,8654.0
2018-04-24 09:50:00,45.34,45.4,45.3,45.39,7894.0,38.2105,38.2611,38.1768,38.2527,7894.0
2018-04-24 09:55:00,45.39,45.45,45.35,45.37,21840.0,38.2527,38.3032,38.219,38.2358,21840.0
2018-04-24 10:00:00,45.41,45.49,45.38,45.49,22051.0,38.2695,38.3369,38.2442,38.3369,22051.0
2018-04-24 10:05:00,45.51,45.54,45.48,45.48,36181.0,38.3538,38.3791,38.3285,38.3285,36181.0
2018-04-24 10:10:00,45.48,45.52,45.46,45.51,9434.0,38.3285,38.3622,38.3117,38.3538,9434.0
2018-04-24 10:15:00,45.49,45.51,45.41,45.43,19262.0,38.3369,38.3538,38.2695,38.2864,19262.0
2018-04-24 10:20:00,45.42,45.45,45.39,45.41,63704.0,38.2779,38.3032,38.2527,38.2695,63704.0
2018-04-24 10:25:00,45.39,45.49,45.39,45.44,10843.0,38.2527,38.3369,38.2527,38.2948,10843.0
2018-04-24 10:30:00,45.43,45.48,45.41,45.44,7310.0,38.2864,38.3285,38.2695,38.2948,7310.0
2018-04-24 10:35:00,45.44,45.48,45.4,45.43,15933.0,38.2948,38.3285,38.2611,38.2864,15933.0
2018-04-24 10:40:00,45.44,45.48,45.44,45.46,7730.0,38.2948,38.3285,38.2948,38.3117,7730.0
2018-04-24 10:45:00,45.45,45.52,45.45,45.51,8873.0,38.3032,38.3622,38.3032,38.3538,8873.0
2018-04-24 10:50:00,45.52,45.53,45.49,45.5,26521.0,38.3622,38.3706,38.3369,38.3454,26521.0
2018-04-24 10:55:00,45.48,45.5,45.45,45.46,14405.0,38.3285,38.3454,38.3032,38.3117,14405.0
2018-04-24 11:00:00,45.46,45.52,45.46,45.51,9944.0,38.3117,38.3622,38.3117,38.3538,9944.0
2018-04-24 11:05:00,45.5,45.5,45.45,45.47,5945.0,38.3454,38.3454,38.3032,38.3201,5945.0
2018-04-24 11:10:00,45.47,45.48,45.4,45.43,13101.0,38.3201,38.3285,38.2611,38.2864,13101.0
2018-04-24 11:15:00,45.44,45.5,45.43,45.5,13416.0,38.2948,38.3454,38.2864,38.3454,13416.0
2018-04-24 11:20:00,45.51,45.55,45.47,45.47,21038.0,38.3538,38.3875,38.3201,38.3201,21038.0
2018-04-24 11:25:00,45.47,45.53,45.47,45.53,9768.0,38.3201,38.3706,38.3201,38.3706,9768.0
2018-04-24 11:30:00,45.52,45.53,45.48,45.51,10949.0,38.3622,38.3706,38.3285,38.3538,10949.0
2018-04-24 11:35:00,45.52,45.52,45.49,45.51,7337.0,38.3622,38.3622,38.3369,38.3538,7337.0
2018-04-24 11:40:00,45.52,45.56,45.5,45.5,12138.0,38.3622,38.3959,38.3454,38.3454,12138.0
2018-04-24 11:45:00,45.52,45.53,45.41,45.41,17186.0,38.3622,38.3706,38.2695,38.2695,17186.0
2018-04-24 11:50:00,45.44,45.47,45.43,45.44,9515.0,38.2948,38.3201,38.2864,38.2948,9515.0
2018-04-24 11:55:00,45.43,45.46,45.39,45.39,7863.0,38.2864,38.3117,38.2527,38.2527,7863.0
2018-04-24 12:00:00,45.39,45.43,45.37,45.41,12825.0,38.2527,38.2864,38.2358,38.2695,12825.0
2018-04-24 12:05:00,45.41,45.42,45.31,45.33,17690.0,38.2695,38.2779,38.1852,38.2021,17690.0
2018-04-24 12:10:00,45.34,45.38,45.3,45.3,7628.0,38.2105,38.2442,38.1768,38.1768,7628.0
2018-04-24 12:15:00,45.3,45.32,45.24,45.25,10100.0,38.1768,38.1937,38.1262,38.1347,10100.0
2018-04-24 12:20:00,45.25,45.34,45.25,45.34,9837.0,38.1347,38.2105,38.1347,38.2105,9837.0
2018-04-24 12:25:00,45.35,45.35,45.26,45.3,12676.0,38.219,38.219,38.1431,38.1768,12676.0
2018-04-24 12:30:00,45.29,45.3,45.2,45.21,9042.0,38.1684,38.1768,38.0925,38.101,9042.0
2018-04-24 12:35:00,45.22,45.24,45.18,45.24,10601.0,38.1094,38.1262,38.0757,38.1262,10601.0
2018-04-24 12:40:00,45.24,45.25,45.18,45.21,9057.0,38.1262,38.1347,38.0757,38.101,9057.0
2018-04-24 12:45:00,45.2,45.22,45.18,45.21,8800.0,38.0925,38.1094,38.0757,38.101,8800.0
2018-04-24 12:50:00,45.22,45.24,45.19,45.19,22524.0,38.1094,38.1262,38.0841,38.0841,22524.0
2018-04-24 12:55:00,45.19,45.2,45.03,45.03,16959.0,38.0841,38.0925,37.9493,37.9493,16959.0
2018-04-24 13:00:00,45.05,45.12,45.04,45.1,15061.0,37.9661,38.0251,37.9577,38.0083,15061.0
2018-04-24 13:05:00,45.1,45.17,45.08,45.13,8022.0,38.0083,38.0673,37.9914,38.0335,8022.0
2018-04-24 13:10:00,45.14,45.16,45.08,45.14,9676.0,38.042,38.0588,37.9914,38.042,9676.0
2018-04-24 13:15:00,45.14,45.15,45.04,45.04,10687.0,38.042,38.0504,37.9577,37.9577,10687.0
2018-04-24 13:20:00,45.05,45.09,45.05,45.06,5406.0,37.9661,37.9998,37.9661,37.9746,5406.0
2018-04-24 13:25:00,45.06,45.07,45.01,45.04,7698.0,37.9746,37.983,37.9324,37.9577,7698.0
2018-04-24 13:30:00,45.05,45.08,45.01,45.04,7763.0,37.9661,37.9914,37.9324,37.9577,7763.0
2018-04-24 13:35:00,45.01,45.02,44.96,44.97,15604.0,37.9324,37.9408,37.8903,37.8987,15604.0
2018-04-24 13:40:00,44.98,44.98,44.92,44.95,19303.0,37.9071,37.9071,37.8566,37.8818,19303.0
2018-04-24 13:45:00,44.94,44.99,44.92,44.97,10006.0,37.8734,37.9156,37.8566,37.8987,10006.0
2018-04-24 13:50:00,44.96,44.96,44.91,44.95,16598.0,37.8903,37.8903,37.8481,37.8818,16598.0
2018-04-24 13:55:00,44.95,44.95,44.88,44.93,15516.0,37.8818,37.8818,37.8229,37.865,15516.0
2018-04-24 14:00:00,44.94,44.94,44.85,44.86,17511.0,37.8734,37.8734,37.7976,37.806,17511.0
2018-04-24 14:05:00,44.85,44.92,44.8,44.91,22970.0,37.7976,37.8566,37.7554,37.8481,22970.0
2018-04-24 14:10:00,44.91,45.01,44.91,44.98,16120.0,37.8481,37.9324,37.8481,37.9071,16120.0
2018-04-24 14:15:00,44.97,44.97,44.91,44.94,8955.0,37.8987,37.8987,37.8481,37.8734,8955.0
2018-04-24 14:20:00,44.94,44.98,44.93,44.97,12044.0,37.8734,37.9071,37.865,37.8987,12044.0
2018-04-24 14:25:00,44.99,44.99,44.84,44.84,43936.0,37.9156,37.9156,37.7891,37.7891,43936.0
2018-04-24 14:30:00,44.84,44.91,44.84,44.91,17051.0,37.7891,37.8481,37.7891,37.8481,17051.0
2018-04-24 14:35:00,44.91,44.94,44.83,44.84,33660.0,37.8481,37.8734,37.7807,37.7891,33660.0
2018-04-24 14:40:00,44.83,44.96,44.83,44.95,17335.0,37.7807,37.8903,37.7807,37.8818,17335.0
2018-04-24 14:45:00,44.96,44.97,44.93,44.95,10197.0,37.8903,37.8987,37.865,37.8818,10197.0
2018-04-24 14:50:00,44.95,44.99,44.88,44.91,21402.0,37.8818,37.9156,37.8229,37.8481,21402.0
2018-04-24 14:55:00,44.92,45.01,44.92,44.98,16664.0,37.8566,37.9324,37.8566,37.9071,16664.0
2018-04-24 15:00:00,44.98,45.11,44.98,45.1,22177.0,37.9071,38.0167,37.9071,38.0083,22177.0
2018-04-24 15:05:00,45.11,45.16,45.08,45.08,20767.0,38.0167,38.0588,37.9914,37.9914,20767.0
2018-04-24 15:10:00,45.09,45.18,45.04,45.17,25834.0,37.9998,38.0757,37.9577,38.0673,25834.0
2018-04-24 15:15:00,45.16,45.21,45.11,45.11,30123.0,38.0588,38.101,38.0167,38.0167,30123.0
2018-04-24 15:20:00,45.13,45.22,45.12,45.19,22035.0,38.0335,38.1094,38.0251,38.0841,22035.0
2018-04-24 15:25:00,45.18,45.2,45.16,45.19,33910.0,38.0757,38.0925,38.0588,38.0841,33910.0
2018-04-24 15:30:00,45.18,45.19,45.08,45.09,42824.0,38.0757,38.0841,37.9914,37.9998,42824.0
2018-04-24 15:35:00,45.1,45.11,45.07,45.11,57048.0,38.0083,38.0167,37.983,38.0167,57048.0
2018-04-24 15:40:00,45.1,45.15,45.04,45.11,90524.0,38.0083,38.0504,37.9577,38.0167,90524.0
2018-04-24 15:45:00,45.1,45.22,45.08,45.18,51652.0,38.0083,38.1094,37.9914,38.0757,51652.0
2018-04-24 15:50:00,45.18,45.23,45.13,45.16,66518.0,38.0757,38.1178,38.0335,38.0588,66518.0
2018-04-24 15:55:00,45.16,45.19,45.12,45.17,132183.0,38.0588,38.0841,38.0251,38.0673,132183.0
2018-04-25 09:30:00,45.2,45.29,44.99,45.09,53722.0,38.0925,38.1684,37.9156,37.9998,53722.0
2018-04-25 09:35:00,45.07,45.07,44.93,44.95,9109.0,37.983,37.983,37.865,37.8818,9109.0
2018-04-25 09:40:00,44.95,44.96,44.72,44.79,15489.0,37.8818,37.8903,37.688,37.747,15489.0
2018-04-25 09:45:00,44.8,44.9,44.74,44.85,10248.0,37.7554,37.8397,37.7049,37.7976,10248.0
2018-04-25 09:50:00,44.82,44.9,44.76,44.85,7072.0,37.7723,37.8397,37.7217,37.7976,7072.0
2018-04-25 09:55:00,44.86,44.86,44.73,44.77,8538.0,37.806,37.806,37.6964,37.7302,8538.0
2018-04-25 10:00:00,44.78,44.85,44.75,44.81,13299.0,37.7386,37.7976,37.7133,37.7639,13299.0
2018-04-25 10:05:00,44.81,44.89,44.81,44.89,17244.0,37.7639,37.8313,37.7639,37.8313,17244.0
2018-04-25 10:10:00,44.88,44.92,44.87,44.89,28835.0,37.8229,37.8566,37.8144,37.8313,28835.0
2018-04-25 10:15:00,44.9,44.9,44.79,44.81,31935.0,37.8397,37.8397,37.747,37.7639,31935.0
2018-04-25 10:20:00,44.81,44.92,44.78,44.91,11511.0,37.7639,37.8566,37.7386,37.8481,11511.0
2018-04-25 10:25:00,44.92,44.97,44.9,44.9,10620.0,37.8566,37.8987,37.8397,37.8397,10620.0
2018-04-25 10:30:00,44.9,45.01,44.87,44.99,40190.0,37.8397,37.9324,37.8144,37.9156,40190.0
2018-04-25 10:35:00,45.0,45.08,44.95,45.08,26443.0,37.924,37.9914,37.8818,37.9914,26443.0
2018-04-25 10:40:00,45.1,45.1,45.03,45.07,14772.0,38.0083,38.0083,37.9493,37.983,14772.0
2018-04-25 10:45:00,45.08,45.09,45.04,45.07,10157.0,37.9914,37.9998,37.9577,37.983,10157.0
2018-04-25 10:50:00,45.06,45.07,44.96,45.04,21985.0,37.9746,37.983,37.8903,37.9577,21985.0
2018-04-25 10:55:00,45.04,45.12,45.03,45.11,16089.0,37.9577,38.0251,37.9493,38.0167,16089.0
2018-04-25 11:00:00,45.11,45.11,44.98,45.04,15682.0,38.0167,38.0167,37.9071,37.9577,15682.0
2018-04-25 11:05:00,45.04,45.04,44.97,45.0,16422.0,37.9577,37.9577,37.8987,37.924,16422.0
2018-04-25 11:10:00,45.01,45.09,45.0,45.0,17518.0,37.9324,37.9998,37.924,37.924,17518.0
2018-04-25 11:15:00,44.99,45.0,44.9,44.91,13447.0,37.9156,37.924,37.8397,37.8481,13447.0
2018-04-25 11:20:00,44.91,45.02,44.88,45.0,19584.0,37.8481,37.9408,37.8229,37.924,19584.0
2018-04-25 11:25:00,44.99,45.06,44.98,45.06,11040.0,37.9156,37.9746,37.9071,37.9746,11040.0
2018-04-25 11:30:00,45.05,45.07,44.97,45.0,17314.0,37.9661,37.983,37.8987,37.924,17314.0
2018-04-25 11:35:00,45.0,45.01,44.96,45.01,14013.0,37.924,37.9324,37.8903,37.9324,14013.0
2018-04-25 11:40:00,45.02,45.06,44.99,45.06,14111.0,37.9408,37.9746,37.9156,37.9746,14111.0
2018-04-25 11:45:00,45.06,45.08,45.01,45.02,22982.0,37.9746,37.9914,37.9324,37.9408,22982.0
2018-04-25 11:50:00,45.02,45.08,45.0,45.07,21543.0,37.9408,37.9914,37.924,37.983,21543.0
2018-04-25 11:55:00,45.06,45.11,45.02,45.02,27283.0,37.9746,38.0167,37.9408,37.9408,27283.0
2018-04-25 12:00:00,45.02,45.03,44.97,44.99,11710.0,37.9408,37.9493,37.8987,37.9156,11710.0
2018-04-25 12:05:00,44.99,45.06,44.98,45.04,17825.0,37.9156,37.9746,37.9071,37.9577,17825.0
2018-04-25 12:10:00,45.04,45.05,44.99,45.05,11850.0,37.9577,37.9661,37.9156,37.9661,11850.0
2018-04-25 12:15:00,45.05,45.08,45.02,45.03,12285.0,37.9661,37.9914,37.9408,37.9493,12285.0
2018-04-25 12:20:00,45.02,45.07,45.01,45.07,20671.0,37.9408,37.983,37.9324,37.983,20671.0
2018-04-25 12:25:00,45.07,45.14,45.05,45.11,23035.0,37.983,38.042,37.9661,38.0167,23035.0
2018-04-25 12:30:00,45.1,45.18,45.08,45.18,30109.0,38.0083,38.0757,37.9914,38.0757,30109.0
2018-04-25 12:35:00,45.16,45.17,45.12,45.14,16090.0,38.0588,38.0673,38.0251,38.042,16090.0
2018-04-25 12:40:00,45.14,45.17,45.14,45.16,14168.0,38.042,38.0673,38.042,38.0588,14168.0
2018-04-25 12:45:00,45.16,45.18,45.16,45.16,19520.0,38.0588,38.0757,38.0588,38.0588,19520.0
2018-04-25 12:50:00,45.16,45.17,45.05,45.09,15125.0,38.0588,38.0673,37.9661,37.9998,15125.0
2018-04-25 12:55:00,45.1,45.21,45.1,45.18,13644.0,38.0083,38.101,38.0083,38.0757,13644.0
2018-04-25 13:00:00,45.19,45.23,45.19,45.22,9407.0,38.0841,38.1178,38.0841,38.1094,9407.0
2018-04-25 13:05:00,45.22,45.27,45.21,45.27,21245.0,38.1094,38.1515,38.101,38.1515,21245.0
2018-04-25 13:10:00,45.28,45.28,45.18,45.2,38567.0,38.16,38.16,38.0757,38.0925,38567.0
2018-04-25 13:15:00,45.19,45.26,45.19,45.24,16270.0,38.0841,38.1431,38.0841,38.1262,16270.0
2018-04-25 13:20:00,45.23,45.24,45.17,45.18,10528.0,38.1178,38.1262,38.0673,38.0757,10528.0
2018-04-25 13:25:00,45.2,45.21,45.17,45.2,21015.0,38.0925,38.101,38.0673,38.0925,21015.0
2018-04-25 13:30:00,45.2,45.32,45.19,45.29,25263.0,38.0925,38.1937,38.0841,38.1684,25263.0
2018-04-25 13:35:00,45.28,45.29,45.23,45.27,11216.0,38.16,38.1684,38.1178,38.1515,11216.0
2018-04-25 13:40:00,45.28,45.32,45.26,45.26,15613.0,38.16,38.1937,38.1431,38.1431,15613.0
2018-04-25 13:45:00,45.26,45.28,45.2,45.26,14355.0,38.1431,38.16,38.0925,38.1431,14355.0
2018-04-25 13:50:00,45.27,45.32,45.25,45.31,19769.0,38.1515,38.1937,38.1347,38.1852,19769.0
2018-04-25 13:55:00,45.31,45.36,45.29,45.36,19751.0,38.1852,38.2274,38.1684,38.2274,19751.0
2018-04-25 14:00:00,45.36,45.38,45.24,45.26,22019.0,38.2274,38.2442,38.1262,38.1431,22019.0
2018-04-25 14:05:00,45.26,45.3,45.25,45.26,24832.0,38.1431,38.1768,38.1347,38.1431,24832.0
2018-04-25 14:10:00,45.27,45.3,45.23,45.26,35356.0,38.1515,38.1768,38.1178,38.1431,35356.0
2018-04-25 14:15:00,45.26,45.32,45.25,45.27,20634.0,38.1431,38.1937,38.1347,38.1515,20634.0
2018-04-25 14:20:00,45.26,45.29,45.23,45.26,25606.0,38.1431,38.1684,38.1178,38.1431,25606.0
2018-04-25 14:25:00,45.25,45.33,45.24,45.32,25155.0,38.1347,38.2021,38.1262,38.1937,25155.0
2018-04-25 14:30:00,45.32,45.44,45.31,45.4,33209.0,38.1937,38.2948,38.1852,38.2611,33209.0
2018-04-25 14:35:00,45.41,45.42,45.36,45.42,25867.0,38.2695,38.2779,38.2274,38.2779,25867.0
2018-04-25 14:40:00,45.41,45.49,45.4,45.44,29679.0,38.2695,38.3369,38.2611,38.2948,29679.0
2018-04-25 14:45:00,45.44,45.49,45.42,45.48,28709.0,38.2948,38.3369,38.2779,38.3285,28709.0
2018-04-25 14:50:00,45.48,45.48,45.45,45.48,18143.0,38.3285,38.3285,38.3032,38.3285,18143.0
2018-04-25 14:55:00,45.48,45.53,45.45,45.52,58757.0,38.3285,38.3706,38.3032,38.3622,58757.0
2018-04-25 15:00:00,45.52,45.52,45.49,45.52,42135.0,38.3622,38.3622,38.3369,38.3622,42135.0
2018-04-25 15:05:00,45.52,45.52,45.48,45.49,35753.0,38.3622,38.3622,38.3285,38.3369,35753.0
2018-04-25 15:10:00,45.49,45.52,45.42,45.52,57770.0,38.3369,38.3622,38.2779,38.3622,57770.0
2018-04-25 15:15:00,45.52,45.52,45.46,45.47,40880.0,38.3622,38.3622,38.3117,38.3201,40880.0
2018-04-25 15:20:00,45.47,45.48,45.4,45.41,37328.0,38.3201,38.3285,38.2611,38.2695,37328.0
2018-04-25 15:25:00,45.41,45.46,45.41,45.45,30856.0,38.2695,38.3117,38.2695,38.3032,30856.0
2018-04-25 15:30:00,45.45,45.47,45.4,45.42,60378.0,38.3032,38.3201,38.2611,38.2779,60378.0
2018-04-25 15:35:00,45.42,45.43,45.38,45.39,52678.0,38.2779,38.2864,38.2442,38.2527,52678.0
2018-04-25 15:40:00,45.4,45.41,45.25,45.27,89424.0,38.2611,38.2695,38.1347,38.1515,89424.0
2018-04-25 15:45:00,45.26,45.29,45.2,45.27,136436.0,38.1431,38.1684,38.0925,38.1515,136436.0
2018-04-25 15:50:00,45.27,45.33,45.27,45.3,124245.0,38.1515,38.2021,38.1515,38.1768,124245.0
2018-04-25 15:55:00,45.3,45.43,45.29,45.4,219891.0,38.1768,38.2864,38.1684,38.2611,219891.0
2018-04-26 09:30:00,45.54,46.12,45.27,45.34,155506.0,38.3791,38.8679,38.1515,38.2105,155506.0
2018-04-26 09:35:00,45.44,46.19,45.37,45.79,115331.0,38.2948,38.9269,38.2358,38.5898,115331.0
2018-04-26 09:40:00,45.86,45.86,45.39,45.49,74515.0,38.6488,38.6488,38.2527,38.3369,74515.0
2018-04-26 09:45:00,45.51,45.61,45.41,45.58,28916.0,38.3538,38.4381,38.2695,38.4128,28916.0
2018-04-26 09:50:00,45.58,45.59,45.45,45.45,35379.0,38.4128,38.4212,38.3032,38.3032,35379.0
2018-04-26 09:55:00,45.47,45.47,45.4,45.42,27572.0,38.3201,38.3201,38.2611,38.2779,27572.0
2018-04-26 10:00:00,45.42,45.44,45.3,45.44,24380.0,38.2779,38.2948,38.1768,38.2948,24380.0
2018-04-26 10:05:00,45.42,45.49,45.41,45.46,12752.0,38.2779,38.3369,38.2695,38.3117,12752.0
2018-04-26 10:10:00,45.49,45.54,45.38,45.4,21968.0,38.3369,38.3791,38.2442,38.2611,21968.0
2018-04-26 10:15:00,45.4,45.44,45.35,45.36,16247.0,38.2611,38.2948,38.219,38.2274,16247.0
2018-04-26 10:20:00,45.37,45.4,45.28,45.34,21502.0,38.2358,38.2611,38.16,38.2105,21502.0
2018-04-26 10:25:00,45.33,45.47,45.32,45.39,14962.0,38.2021,38.3201,38.1937,38.2527,14962.0
2018-04-26 10:30:00,45.39,45.49,45.39,45.47,16300.0,38.2527,38.3369,38.2527,38.3201,16300.0
2018-04-26 10:35:00,45.49,45.55,45.47,45.52,17764.0,38.3369,38.3875,38.3201,38.3622,17764.0
2018-04-26 10:40:00,45.54,45.56,45.47,45.49,30362.0,38.3791,38.3959,38.3201,38.3369,30362.0
2018-04-26 10:45:00,45.49,45.49,45.33,45.34,31538.0,38.3369,38.3369,38.2021,38.2105,31538.0
2018-04-26 10:50:00,45.33,45.35,45.26,45.3,61175.0,38.2021,38.219,38.1431,38.1768,61175.0
2018-04-26 10:55:00,45.3,45.43,45.3,45.42,33495.0,38.1768,38.2864,38.1768,38.2779,33495.0
2018-04-26 11:00:00,45.41,45.45,45.3,45.31,38476.0,38.2695,38.3032,38.1768,38.1852,38476.0
2018-04-26 11:05:00,45.31,45.4,45.27,45.39,39567.0,38.1852,38.2611,38.1515,38.2527,39567.0
2018-04-26 11:10:00,45.39,45.41,45.3,45.3,25288.0,38.2527,38.2695,38.1768,38.1768,25288.0
2018-04-26 11:15:00,45.3,45.33,45.26,45.31,24763.0,38.1768,38.2021,38.1431,38.1852,24763.0
2018-04-26 11:20:00,45.31,45.36,45.31,45.35,19580.0,38.1852,38.2274,38.1852,38.219,19580.0
2018-04-26 11:25:00,45.35,45.35,45.31,45.34,14837.0,38.219,38.219,38.1852,38.2105,14837.0
2018-04-26 11:30:00,45.34,45.37,45.25,45.27,19902.0,38.2105,38.2358,38.1347,38.1515,19902.0
2018-04-26 11:35:00,45.26,45.32,45.26,45.29,31472.0,38.1431,38.1937,38.1431,38.1684,31472.0
2018-04-26 11:40:00,45.3,45.31,45.29,45.3,39775.0,38.1768,38.1852,38.1684,38.1768,39775.0
2018-04-26 11:45:00,45.3,45.33,45.25,45.31,32349.0,38.1768,38.2021,38.1347,38.1852,32349.0
2018-04-26 11:50:00,45.32,45.34,45.25,45.34,54827.0,38.1937,38.2105,38.1347,38.2105,54827.0
2018-04-26 11:55:00,45.34,45.42,45.31,45.41,29043.0,38.2105,38.2779,38.1852,38.2695,29043.0
2018-04-26 12:00:00,45.43,45.47,45.42,45.47,10787.0,38.2864,38.3201,38.2779,38.3201,10787.0
2018-04-26 12:05:00,45.48,45.54,45.44,45.45,23466.0,38.3285,38.3791,38.2948,38.3032,23466.0
2018-04-26 12:10:00,45.46,45.5,45.46,45.49,24873.0,38.3117,38.3454,38.3117,38.3369,24873.0
2018-04-26 12:15:00,45.49,45.58,45.49,45.58,64447.0,38.3369,38.4128,38.3369,38.4128,64447.0
2018-04-26 12:20:00,45.58,45.61,45.57,45.59,41898.0,38.4128,38.4381,38.4044,38.4212,41898.0
2018-04-26 12:25:00,45.6,45.61,45.56,45.57,44902.0,38.4296,38.4381,38.3959,38.4044,44902.0
2018-04-26 12:30:00,45.57,45.57,45.55,45.57,44071.0,38.4044,38.4044,38.3875,38.4044,44071.0
2018-04-26 12:35:00,45.57,45.59,45.55,45.59,24169.0,38.4044,38.4212,38.3875,38.4212,24169.0
2018-04-26 12:40:00,45.59,45.64,45.58,45.64,19093.0,38.4212,38.4634,38.4128,38.4634,19093.0
2018-04-26 12:45:00,45.64,45.65,45.57,45.58,10328.0,38.4634,38.4718,38.4044,38.4128,10328.0
2018-04-26 12:50:00,45.59,45.63,45.59,45.6,17654.0,38.4212,38.4549,38.4212,38.4296,17654.0
2018-04-26 12:55:00,45.61,45.63,45.6,45.62,8866.0,38.4381,38.4549,38.4296,38.4465,8866.0
2018-04-26 13:00:00,45.62,45.69,45.62,45.68,21002.0,38.4465,38.5055,38.4465,38.4971,21002.0
2018-04-26 13:05:00,45.69,45.72,45.68,45.72,16224.0,38.5055,38.5308,38.4971,38.5308,16224.0
2018-04-26 13:10:00,45.72,45.73,45.69,45.7,60714.0,38.5308,38.5392,38.5055,38.5139,60714.0
2018-04-26 13:15:00,45.7,45.73,45.65,45.66,104205.0,38.5139,38.5392,38.4718,38.4802,104205.0
2018-04-26 13:20:00,45.66,45.71,45.66,45.71,18297.0,38.4802,38.5223,38.4802,38.5223,18297.0
2018-04-26 13:25:00,45.71,45.72,45.63,45.67,20040.0,38.5223,38.5308,38.4549,38.4886,20040.0
2018-04-26 13:30:00,45.67,45.67,45.61,45.62,34021.0,38.4886,38.4886,38.4381,38.4465,34021.0
2018-04-26 13:35:00,45.62,45.71,45.61,45.71,26834.0,38.4465,38.5223,38.4381,38.5223,26834.0
2018-04-26 13:40:00,45.72,45.75,45.69,45.71,14445.0,38.5308,38.5561,38.5055,38.5223,14445.0
2018-04-26 13:45:00,45.72,45.78,45.72,45.73,11554.0,38.5308,38.5813,38.5308,38.5392,11554.0
2018-04-26 13:50:00,45.73,45.74,45.67,45.68,26423.0,38.5392,38.5476,38.4886,38.4971,26423.0
2018-04-26 13:55:00,45.68,45.71,45.67,45.7,25826.0,38.4971,38.5223,38.4886,38.5139,25826.0
2018-04-26 14:00:00,45.7,45.77,45.67,45.77,89229.0,38.5139,38.5729,38.4886,38.5729,89229.0
2018-04-26 14:05:00,45.76,45.77,45.69,45.7,43505.0,38.5645,38.5729,38.5055,38.5139,43505.0
2018-04-26 14:10:00,45.71,45.73,45.7,45.71,25848.0,38.5223,38.5392,38.5139,38.5223,25848.0
2018-04-26 14:15:00,45.71,45.71,45.67,45.7,29856.0,38.5223,38.5223,38.4886,38.5139,29856.0
2018-04-26 14:20:00,45.7,45.73,45.68,45.68,14712.0,38.5139,38.5392,38.4971,38.4971,14712.0
2018-04-26 14:25:00,45.7,45.72,45.67,45.68,28330.0,38.5139,38.5308,38.4886,38.4971,28330.0
2018-04-26 14:30:00,45.68,45.69,45.67,45.67,23924.0,38.4971,38.5055,38.4886,38.4886,23924.0
2018-04-26 14:35:00,45.67,45.69,45.65,45.69,67824.0,38.4886,38.5055,38.4718,38.5055,67824.0
2018-04-26 14:40:00,45.69,45.74,45.68,45.7,41254.0,38.5055,38.5476,38.4971,38.5139,41254.0
2018-04-26 14:45:00,45.7,45.72,45.68,45.69,28962.0,38.5139,38.5308,38.4971,38.5055,28962.0
2018-04-26 14:50:00,45.68,45.72,45.68,45.71,27108.0,38.4971,38.5308,38.4971,38.5223,27108.0
2018-04-26 14:55:00,45.71,45.72,45.68,45.7,40022.0,38.5223,38.5308,38.4971,38.5139,40022.0
2018-04-26 15:00:00,45.71,45.73,45.7,45.71,24133.0,38.5223,38.5392,38.5139,38.5223,24133.0
2018-04-26 15:05:00,45.7,45.71,45.68,45.69,65591.0,38.5139,38.5223,38.4971,38.5055,65591.0
2018-04-26 15:10:00,45.69,45.7,45.68,45.7,41197.0,38.5055,38.5139,38.4971,38.5139,41197.0
2018-04-26 15:15:00,45.7,45.72,45.68,45.71,40267.0,38.5139,38.5308,38.4971,38.5223,40267.0
2018-04-26 15:20:00,45.71,45.71,45.68,45.7,25175.0,38.5223,38.5223,38.4971,38.5139,25175.0
2018-04-26 15:25:00,45.7,45.7,45.65,45.66,29069.0,38.5139,38.5139,38.4718,38.4802,29069.0
2018-04-26 15:30:00,45.66,45.7,45.66,45.7,32097.0,38.4802,38.5139,38.4802,38.5139,32097.0
2018-04-26 15:35:00,45.7,45.7,45.65,45.66,43025.0,38.5139,38.5139,38.4718,38.4802,43025.0
2018-04-26 15:40:00,45.66,45.72,45.65,45.69,67638.0,38.4802,38.5308,38.4718,38.5055,67638.0
2018-04-26 15:45:00,45.7,45.71,45.66,45.69,69927.0,38.5139,38.5223,38.4802,38.5055,69927.0
2018-04-26 15:50:00,45.69,45.7,45.66,45.69,66695.0,38.5055,38.5139,38.4802,38.5055,66695.0
2018-04-26 15:55:00,45.69,45.7,45.67,45.69,167166.0,38.5055,38.5139,38.4886,38.5055,167166.0
2018-04-27 09:30:00,45.56,45.72,45.47,45.69,92925.0,38.3959,38.5308,38.3201,38.5055,92925.0
2018-04-27 09:35:00,45.66,45.76,45.64,45.65,36783.0,38.4802,38.5645,38.4634,38.4718,36783.0
2018-04-27 09:40:00,45.66,45.87,45.66,45.84,13002.0,38.4802,38.6572,38.4802,38.6319,13002.0
2018-04-27 09:45:00,45.83,45.83,45.7,45.72,31348.0,38.6235,38.6235,38.5139,38.5308,31348.0
2018-04-27 09:50:00,45.72,45.72,45.66,45.69,45441.0,38.5308,38.5308,38.4802,38.5055,45441.0
2018-04-27 09:55:00,45.69,45.71,45.65,45.69,23028.0,38.5055,38.5223,38.4718,38.5055,23028.0
2018-04-27 10:00:00,45.69,45.75,45.66,45.71,17744.0,38.5055,38.5561,38.4802,38.5223,17744.0
2018-04-27 10:05:00,45.7,45.76,45.65,45.75,12685.0,38.5139,38.5645,38.4718,38.5561,12685.0
2018-04-27 10:10:00,45.74,45.74,45.64,45.66,19513.0,38.5476,38.5476,38.4634,38.4802,19513.0
2018-04-27 10:15:00,45.68,45.71,45.63,45.67,18153.0,38.4971,38.5223,38.4549,38.4886,18153.0
2018-04-27 10:20:00,45.66,45.71,45.66,45.68,26743.0,38.4802,38.5223,38.4802,38.4971,26743.0
2018-04-27 10:25:00,45.67,45.75,45.66,45.75,20180.0,38.4886,38.5561,38.4802,38.5561,20180.0
2018-04-27 10:30:00,45.74,45.75,45.66,45.7,26727.0,38.5476,38.5561,38.4802,38.5139,26727.0
2018-04-27 10:35:00,45.7,45.72,45.68,45.7,21594.0,38.5139,38.5308,38.4971,38.5139,21594.0
2018-04-27 10:40:00,45.7,45.71,45.68,45.68,38320.0,38.5139,38.5223,38.4971,38.4971,38320.0
2018-04-27 10:45:00,45.68,45.69,45.66,45.67,30603.0,38.4971,38.5055,38.4802,38.4886,30603.0
2018-04-27 10:50:00,45.66,45.69,45.66,45.66,20845.0,38.4802,38.5055,38.4802,38.4802,20845.0
2018-04-27 10:55:00,45.66,45.7,45.64,45.65,23646.0,38.4802,38.5139,38.4634,38.4718,23646.0
2018-04-27 11:00:00,45.66,45.7,45.65,45.67,19933.0,38.4802,38.5139,38.4718,38.4886,19933.0
2018-04-27 11:05:00,45.68,45.68,45.65,45.67,17492.0,38.4971,38.4971,38.4718,38.4886,17492.0
2018-04-27 11:10:00,45.66,45.69,45.65,45.66,27962.0,38.4802,38.5055,38.4718,38.4802,27962.0
2018-04-27 11:15:00,45.67,45.68,45.62,45.66,20814.0,38.4886,38.4971,38.4465,38.4802,20814.0
2018-04-27 11:20:00,45.66,45.67,45.6,45.65,19112.0,38.4802,38.4886,38.4296,38.4718,19112.0
2018-04-27 11:25:00,45.65,45.65,45.6,45.64,8945.0,38.4718,38.4718,38.4296,38.4634,8945.0
2018-04-27 11:30:00,45.64,45.66,45.61,45.66,11058.0,38.4634,38.4802,38.4381,38.4802,11058.0
2018-04-27 11:35:00,45.66,45.66,45.59,45.59,11893.0,38.4802,38.4802,38.4212,38.4212,11893.0
2018-04-27 11:40:00,45.6,45.64,45.59,45.64,13261.0,38.4296,38.4634,38.4212,38.4634,13261.0
2018-04-27 11:45:00,45.64,45.66,45.64,45.66,7775.0,38.4634,38.4802,38.4634,38.4802,7775.0
2018-04-27 11:50:00,45.65,45.68,45.65,45.67,11704.0,38.4718,38.4971,38.4718,38.4886,11704.0
2018-04-27 11:55:00,45.67,45.72,45.67,45.7,15722.0,38.4886,38.5308,38.4886,38.5139,15722.0
2018-04-27 12:00:00,45.7,45.73,45.7,45.72,10809.0,38.5139,38.5392,38.5139,38.5308,10809.0
2018-04-27 12:05:00,45.72,45.73,45.7,45.7,11983.0,38.5308,38.5392,38.5139,38.5139,11983.0
2018-04-27 12:10:00,45.71,45.72,45.69,45.71,15733.0,38.5223,38.5308,38.5055,38.5223,15733.0
2018-04-27 12:15:00,45.71,45.74,45.71,45.74,20464.0,38.5223,38.5476,38.5223,38.5476,20464.0
2018-04-27 12:20:00,45.75,45.75,45.7,45.73,10292.0,38.5561,38.5561,38.5139,38.5392,10292.0
2018-04-27 12:25:00,45.74,45.74,45.71,45.72,8653.0,38.5476,38.5476,38.5223,38.5308,8653.0
2018-04-27 12:30:00,45.71,45.76,45.69,45.7,21432.0,38.5223,38.5645,38.5055,38.5139,21432.0
2018-04-27 12:35:00,45.7,45.71,45.69,45.71,13180.0,38.5139,38.5223,38.5055,38.5223,13180.0
2018-04-27 12:40:00,45.7,45.72,45.7,45.71,8800.0,38.5139,38.5308,38.5139,38.5223,8800.0
2018-04-27 12:45:00,45.7,45.77,45.7,45.75,10727.0,38.5139,38.5729,38.5139,38.5561,10727.0
2018-04-27 12:50:00,45.76,45.76,45.73,45.75,11167.0,38.5645,38.5645,38.5392,38.5561,11167.0
2018-04-27 12:55:00,45.76,45.81,45.76,45.79,13369.0,38.5645,38.6066,38.5645,38.5898,13369.0
2018-04-27 13:00:00,45.79,45.81,45.77,45.79,10957.0,38.5898,38.6066,38.5729,38.5898,10957.0
2018-04-27 13:05:00,45.79,45.81,45.78,45.78,8966.0,38.5898,38.6066,38.5813,38.5813,8966.0
2018-04-27 13:10:00,45.78,45.82,45.78,45.79,20667.0,38.5813,38.615,38.5813,38.5898,20667.0
2018-04-27 13:15:00,45.79,45.8,45.75,45.8,30075.0,38.5898,38.5982,38.5561,38.5982,30075.0
2018-04-27 13:20:00,45.8,45.8,45.78,45.79,32984.0,38.5982,38.5982,38.5813,38.5898,32984.0
2018-04-27 13:25:00,45.79,45.8,45.76,45.76,14109.0,38.5898,38.5982,38.5645,38.5645,14109.0
2018-04-27 13:30:00,45.76,45.77,45.75,45.75,13900.0,38.5645,38.5729,38.5561,38.5561,13900.0
2018-04-27 13:35:00,45.76,45.78,45.75,45.76,13615.0,38.5645,38.5813,38.5561,38.5645,13615.0
2018-04-27 13:40:00,45.76,45.79,45.76,45.78,17672.0,38.5645,38.5898,38.5645,38.5813,17672.0
2018-04-27 13:45:00,45.79,45.79,45.76,45.76,9335.0,38.5898,38.5898,38.5645,38.5645,9335.0
2018-04-27 13:50:00,45.76,45.83,45.75,45.83,41645.0,38.5645,38.6235,38.5561,38.6235,41645.0
2018-04-27 13:55:00,45.83,45.83,45.8,45.82,22795.0,38.6235,38.6235,38.5982,38.615,22795.0
2018-04-27 14:00:00,45.83,45.83,45.8,45.81,29734.0,38.6235,38.6235,38.5982,38.6066,29734.0
2018-04-27 14:05:00,45.82,45.84,45.81,45.81,19080.0,38.615,38.6319,38.6066,38.6066,19080.0
2018-04-27 14:10:00,45.82,45.83,45.81,45.82,18232.0,38.615,38.6235,38.6066,38.615,18232.0
2018-04-27 14:15:00,45.82,45.84,45.81,45.82,15915.0,38.615,38.6319,38.6066,38.615,15915.0
2018-04-27 14:20:00,45.82,45.84,45.81,45.83,16736.0,38.615,38.6319,38.6066,38.6235,16736.0
2018-04-27 14:25:00,45.84,45.85,45.83,45.84,11268.0,38.6319,38.6403,38.6235,38.6319,11268.0
2018-04-27 14:30:00,45.83,45.86,45.82,45.85,18046.0,38.6235,38.6488,38.615,38.6403,18046.0
2018-04-27 14:35:00,45.85,45.85,45.82,45.82,12460.0,38.6403,38.6403,38.615,38.615,12460.0
2018-04-27 14:40:00,45.82,45.82,45.77,45.81,18489.0,38.615,38.615,38.5729,38.6066,18489.0
2018-04-27 14:45:00,45.82,45.82,45.8,45.8,8410.0,38.615,38.615,38.5982,38.5982,8410.0
2018-04-27 14:50:00,45.81,45.85,45.8,45.84,19176.0,38.6066,38.6403,38.5982,38.6319,19176.0
2018-04-27 14:55:00,45.84,45.85,45.82,45.83,11516.0,38.6319,38.6403,38.615,38.6235,11516.0
2018-04-27 15:00:00,45.84,45.94,45.83,45.93,36460.0,38.6319,38.7162,38.6235,38.7077,36460.0
2018-04-27 15:05:00,45.93,45.99,45.89,45.89,39929.0,38.7077,38.7583,38.674,38.674,39929.0
2018-04-27 15:10:00,45.89,45.91,45.88,45.9,14569.0,38.674,38.6909,38.6656,38.6825,14569.0
2018-04-27 15:15:00,45.91,45.91,45.85,45.85,18348.0,38.6909,38.6909,38.6403,38.6403,18348.0
2018-04-27 15:20:00,45.85,45.85,45.81,45.83,24442.0,38.6403,38.6403,38.6066,38.6235,24442.0
2018-04-27 15:25:00,45.84,45.84,45.81,45.83,14988.0,38.6319,38.6319,38.6066,38.6235,14988.0
2018-04-27 15:30:00,45.83,45.84,45.81,45.82,19241.0,38.6235,38.6319,38.6066,38.615,19241.0
2018-04-27 15:35:00,45.82,45.85,45.8,45.84,20641.0,38.615,38.6403,38.5982,38.6319,20641.0
2018-04-27 15:40:00,45.84,45.87,45.8,45.82,37836.0,38.6319,38.6572,38.5982,38.615,37836.0
2018-04-27 15:45:00,45.82,45.88,45.81,45.87,52129.0,38.615,38.6656,38.6066,38.6572,52129.0
2018-04-27 15:50:00,45.87,45.87,45.84,45.84,36963.0,38.6572,38.6572,38.6319,38.6319,36963.0
2018-04-27 15:55:00,45.84,45.93,45.83,45.89,155376.0,38.6319,38.7077,38.6235,38.674,155376.0
2018-04-30 09:30:00,46.01,46.12,46.0,46.05,50788.0,38.7752,38.8679,38.7667,38.8089,50788.0
2018-04-30 09:35:00,46.05,46.19,46.05,46.09,22882.0,38.8089,38.9269,38.8089,38.8426,22882.0
2018-04-30 09:40:00,46.11,46.14,46.06,46.07,7123.0,38.8594,38.8847,38.8173,38.8257,7123.0
2018-04-30 09:45:00,46.08,46.09,45.96,45.97,23727.0,38.8342,38.8426,38.733,38.7415,23727.0
2018-04-30 09:50:00,45.96,45.96,45.82,45.91,45280.0,38.733,38.733,38.615,38.6909,45280.0
2018-04-30 09:55:00,45.94,45.98,45.82,45.82,26805.0,38.7162,38.7499,38.615,38.615,26805.0
2018-04-30 10:00:00,45.81,45.89,45.78,45.81,20205.0,38.6066,38.674,38.5813,38.6066,20205.0
2018-04-30 10:05:00,45.83,45.83,45.77,45.77,8995.0,38.6235,38.6235,38.5729,38.5729,8995.0
2018-04-30 10:10:00,45.77,45.8,45.76,45.78,14719.0,38.5729,38.5982,38.5645,38.5813,14719.0
2018-04-30 10:15:00,45.79,45.79,45.71,45.73,16622.0,38.5898,38.5898,38.5223,38.5392,16622.0
2018-04-30 10:20:00,45.73,45.79,45.73,45.76,21529.0,38.5392,38.5898,38.5392,38.5645,21529.0
2018-04-30 10:25:00,45.75,45.8,45.74,45.77,12923.0,38.5561,38.5982,38.5476,38.5729,12923.0
2018-04-30 10:30:00,45.78,45.78,45.72,45.73,14997.0,38.5813,38.5813,38.5308,38.5392,14997.0
2018-04-30 10:35:00,45.74,45.78,45.72,45.78,25210.0,38.5476,38.5813,38.5308,38.5813,25210.0
2018-04-30 10:40:00,45.78,45.84,45.77,45.84,8332.0,38.5813,38.6319,38.5729,38.6319,8332.0
2018-04-30 10:45:00,45.83,45.89,45.82,45.89,10797.0,38.6235,38.674,38.615,38.674,10797.0
2018-04-30 10:50:00,45.89,45.89,45.84,45.89,10448.0,38.674,38.674,38.6319,38.674,10448.0
2018-04-30 10:55:00,45.88,45.88,45.83,45.84,11911.0,38.6656,38.6656,38.6235,38.6319,11911.0
2018-04-30 11:00:00,45.85,45.93,45.85,45.91,13712.0,38.6403,38.7077,38.6403,38.6909,13712.0
2018-04-30 11:05:00,45.91,45.91,45.87,45.9,13528.0,38.6909,38.6909,38.6572,38.6825,13528.0
2018-04-30 11:10:00,45.9,45.94,45.88,45.93,14846.0,38.6825,38.7162,38.6656,38.7077,14846.0
2018-04-30 11:15:00,45.93,45.93,45.89,45.92,11462.0,38.7077,38.7077,38.674,38.6993,11462.0
2018-04-30 11:20:00,45.92,45.92,45.87,45.92,13915.0,38.6993,38.6993,38.6572,38.6993,13915.0
2018-04-30 11:25:00,45.92,45.93,45.89,45.92,10757.0,38.6993,38.7077,38.674,38.6993,10757.0
2018-04-30 11:30:00,45.91,45.92,45.83,45.87,14574.0,38.6909,38.6993,38.6235,38.6572,14574.0
2018-04-30 11:35:00,45.86,45.88,45.84,45.84,7698.0,38.6488,38.6656,38.6319,38.6319,7698.0
2018-04-30 11:40:00,45.83,45.86,45.8,45.83,12753.0,38.6235,38.6488,38.5982,38.6235,12753.0
2018-04-30 11:45:00,45.84,45.84,45.78,45.78,7942.0,38.6319,38.6319,38.5813,38.5813,7942.0
2018-04-30 11:50:00,45.78,45.82,45.78,45.82,21528.0,38.5813,38.615,38.5813,38.615,21528.0
2018-04-30 11:55:00,45.83,45.85,45.83,45.85,5400.0,38.6235,38.6403,38.6235,38.6403,5400.0
2018-04-30 12:00:00,45.84,45.84,45.82,45.83,9462.0,38.6319,38.6319,38.615,38.6235,9462.0
2018-04-30 12:05:00,45.84,45.88,45.82,45.82,8517.0,38.6319,38.6656,38.615,38.615,8517.0
2018-04-30 12:10:00,45.83,45.83,45.8,45.83,6677.0,38.6235,38.6235,38.5982,38.6235,6677.0
2018-04-30 12:15:00,45.83,45.83,45.79,45.8,10494.0,38.6235,38.6235,38.5898,38.5982,10494.0
2018-04-30 12:20:00,45.8,45.82,45.79,45.82,5330.0,38.5982,38.615,38.5898,38.615,5330.0
2018-04-30 12:25:00,45.81,45.84,45.8,45.84,6246.0,38.6066,38.6319,38.5982,38.6319,6246.0
2018-04-30 12:30:00,45.83,45.83,45.79,45.8,10571.0,38.6235,38.6235,38.5898,38.5982,10571.0
2018-04-30 12:35:00,45.8,45.81,45.79,45.8,6348.0,38.5982,38.6066,38.5898,38.5982,6348.0
2018-04-30 12:40:00,45.79,45.84,45.78,45.83,12444.0,38.5898,38.6319,38.5813,38.6235,12444.0
2018-04-30 12:45:00,45.83,45.83,45.78,45.79,9433.0,38.6235,38.6235,38.5813,38.5898,9433.0
2018-04-30 12:50:00,45.8,45.82,45.74,45.77,26264.0,38.5982,38.615,38.5476,38.5729,26264.0
2018-04-30 12:55:00,45.77,45.82,45.77,45.82,15551.0,38.5729,38.615,38.5729,38.615,15551.0
2018-04-30 13:00:00,45.82,45.85,45.82,45.83,8114.0,38.615,38.6403,38.615,38.6235,8114.0
2018-04-30 13:05:00,45.82,45.85,45.81,45.83,8946.0,38.615,38.6403,38.6066,38.6235,8946.0
2018-04-30 13:10:00,45.83,45.85,45.77,45.8,14879.0,38.6235,38.6403,38.5729,38.5982,14879.0
2018-04-30 13:15:00,45.79,45.84,45.79,45.81,13008.0,38.5898,38.6319,38.5898,38.6066,13008.0
2018-04-30 13:20:00,45.81,45.86,45.78,45.83,19195.0,38.6066,38.6488,38.5813,38.6235,19195.0
2018-04-30 13:25:00,45.82,45.85,45.82,45.84,4887.0,38.615,38.6403,38.615,38.6319,4887.0
2018-04-30 13:30:00,45.84,45.87,45.83,45.86,6612.0,38.6319,38.6572,38.6235,38.6488,6612.0
2018-04-30 13:35:00,45.86,45.89,45.84,45.88,5880.0,38.6488,38.674,38.6319,38.6656,5880.0
2018-04-30 13:40:00,45.88,45.91,45.86,45.88,11318.0,38.6656,38.6909,38.6488,38.6656,11318.0
2018-04-30 13:45:00,45.87,45.88,45.85,45.86,8599.0,38.6572,38.6656,38.6403,38.6488,8599.0
2018-04-30 13:50:00,45.85,45.86,45.83,45.84,10497.0,38.6403,38.6488,38.6235,38.6319,10497.0
2018-04-30 13:55:00,45.84,45.87,45.84,45.86,6675.0,38.6319,38.6572,38.6319,38.6488,6675.0
2018-04-30 14:00:00,45.86,45.87,45.78,45.8,13623.0,38.6488,38.6572,38.5813,38.5982,13623.0
2018-04-30 14:05:00,45.8,45.81,45.71,45.72,20961.0,38.5982,38.6066,38.5223,38.5308,20961.0
2018-04-30 14:10:00,45.72,45.76,45.71,45.75,22120.0,38.5308,38.5645,38.5223,38.5561,22120.0
2018-04-30 14:15:00,45.76,45.79,45.73,45.73,13794.0,38.5645,38.5898,38.5392,38.5392,13794.0
2018-04-30 14:20:00,45.74,45.79,45.73,45.76,7766.0,38.5476,38.5898,38.5392,38.5645,7766.0
2018-04-30 14:25:00,45.76,45.77,45.73,45.74,16535.0,38.5645,38.5729,38.5392,38.5476,16535.0
2018-04-30 14:30:00,45.73,45.75,45.72,45.72,20939.0,38.5392,38.5561,38.5308,38.5308,20939.0
2018-04-30 14:35:00,45.72,45.77,45.72,45.73,9267.0,38.5308,38.5729,38.5308,38.5392,9267.0
2018-04-30 14:40:00,45.73,45.74,45.68,45.7,10229.0,38.5392,38.5476,38.4971,38.5139,10229.0
2018-04-30 14:45:00,45.7,45.72,45.66,45.69,9701.0,38.5139,38.5308,38.4802,38.5055,9701.0
2018-04-30 14:50:00,45.68,45.7,45.66,45.69,13530.0,38.4971,38.5139,38.4802,38.5055,13530.0
2018-04-30 14:55:00,45.71,45.71,45.66,45.69,10175.0,38.5223,38.5223,38.4802,38.5055,10175.0
2018-04-30 15:00:00,45.69,45.7,45.63,45.64,17715.0,38.5055,38.5139,38.4549,38.4634,17715.0
2018-04-30 15:05:00,45.63,45.64,45.61,45.63,26265.0,38.4549,38.4634,38.4381,38.4549,26265.0
2018-04-30 15:10:00,45.63,45.66,45.62,45.63,15281.0,38.4549,38.4802,38.4465,38.4549,15281.0
2018-04-30 15:15:00,45.64,45.67,45.62,45.65,27350.0,38.4634,38.4886,38.4465,38.4718,27350.0
2018-04-30 15:20:00,45.65,45.65,45.54,45.57,15127.0,38.4718,38.4718,38.3791,38.4044,15127.0
2018-04-30 15:25:00,45.57,45.6,45.53,45.59,22811.0,38.4044,38.4296,38.3706,38.4212,22811.0
2018-04-30 15:30:00,45.59,45.63,45.58,45.63,21865.0,38.4212,38.4549,38.4128,38.4549,21865.0
2018-04-30 15:35:00,45.63,45.67,45.61,45.67,28823.0,38.4549,38.4886,38.4381,38.4886,28823.0
2018-04-30 15:40:00,45.66,45.67,45.63,45.64,59285.0,38.4802,38.4886,38.4549,38.4634,59285.0
2018-04-30 15:45:00,45.63,45.69,45.63,45.66,85328.0,38.4549,38.5055,38.4549,38.4802,85328.0
2018-04-30 15:50:00,45.65,45.65,45.63,45.65,181176.0,38.4718,38.4718,38.4549,38.4718,181176.0
2018-04-30 15:55:00,45.64,45.67,45.56,45.56,379219.0,38.4634,38.4886,38.3959,38.3959,379219.0
2018-05-01 09:30:00,45.25,45.5,45.25,45.33,119845.0,38.1347,38.3454,38.1347,38.2021,119845.0
2018-05-01 09:35:00,45.35,45.4,45.21,45.32,57158.0,38.219,38.2611,38.101,38.1937,57158.0
2018-05-01 09:40:00,45.29,45.39,45.27,45.37,20428.0,38.1684,38.2527,38.1515,38.2358,20428.0
2018-05-01 09:45:00,45.33,45.37,45.32,45.36,22942.0,38.2021,38.2358,38.1937,38.2274,22942.0
2018-05-01 09:50:00,45.37,45.38,45.3,45.32,37368.0,38.2358,38.2442,38.1768,38.1937,37368.0
2018-05-01 09:55:00,45.32,45.38,45.31,45.34,69368.0,38.1937,38.2442,38.1852,38.2105,69368.0
2018-05-01 10:00:00,45.34,45.38,45.31,45.36,23254.0,38.2105,38.2442,38.1852,38.2274,23254.0
2018-05-01 10:05:00,45.37,45.37,45.34,45.36,24288.0,38.2358,38.2358,38.2105,38.2274,24288.0
2018-05-01 10:10:00,45.36,45.36,45.23,45.26,32205.0,38.2274,38.2274,38.1178,38.1431,32205.0
2018-05-01 10:15:00,45.24,45.28,45.2,45.25,44729.0,38.1262,38.16,38.0925,38.1347,44729.0
2018-05-01 10:20:00,45.25,45.26,45.2,45.21,25700.0,38.1347,38.1431,38.0925,38.101,25700.0
2018-05-01 10:25:00,45.22,45.23,45.17,45.22,71218.0,38.1094,38.1178,38.0673,38.1094,71218.0
2018-05-01 10:30:00,45.22,45.28,45.21,45.23,51294.0,38.1094,38.16,38.101,38.1178,51294.0
2018-05-01 10:35:00,45.22,45.25,45.21,45.23,22068.0,38.1094,38.1347,38.101,38.1178,22068.0
2018-05-01 10:40:00,45.23,45.24,45.21,45.23,19302.0,38.1178,38.1262,38.101,38.1178,19302.0
2018-05-01 10:45:00,45.23,45.25,45.21,45.22,70224.0,38.1178,38.1347,38.101,38.1094,70224.0
2018-05-01 10:50:00,45.22,45.25,45.21,45.22,20166.0,38.1094,38.1347,38.101,38.1094,20166.0
2018-05-01 10:55:00,45.23,45.24,45.16,45.17,35501.0,38.1178,38.1262,38.0588,38.0673,35501.0
2018-05-01 11:00:00,45.18,45.18,45.09,45.11,11584.0,38.0757,38.0757,37.9998,38.0167,11584.0
2018-05-01 11:05:00,45.11,45.15,45.1,45.15,17555.0,38.0167,38.0504,38.0083,38.0504,17555.0
2018-05-01 11:10:00,45.14,45.17,45.1,45.14,13566.0,38.042,38.0673,38.0083,38.042,13566.0
2018-05-01 11:15:00,45.14,45.2,45.14,45.14,14954.0,38.042,38.0925,38.042,38.042,14954.0
2018-05-01 11:20:00,45.14,45.21,45.14,45.19,11971.0,38.042,38.101,38.042,38.0841,11971.0
2018-05-01 11:25:00,45.19,45.19,45.15,45.16,9506.0,38.0841,38.0841,38.0504,38.0588,9506.0
2018-05-01 11:30:00,45.17,45.21,45.17,45.18,8044.0,38.0673,38.101,38.0673,38.0757,8044.0
2018-05-01 11:35:00,45.18,45.21,45.14,45.15,13113.0,38.0757,38.101,38.042,38.0504,13113.0
2018-05-01 11:40:00,45.15,45.16,45.13,45.15,6469.0,38.0504,38.0588,38.0335,38.0504,6469.0
2018-05-01 11:45:00,45.15,45.15,45.1,45.11,11311.0,38.0504,38.0504,38.0083,38.0167,11311.0
2018-05-01 11:50:00,45.12,45.15,45.12,45.12,10195.0,38.0251,38.0504,38.0251,38.0251,10195.0
2018-05-01 11:55:00,45.13,45.14,45.07,45.08,45483.0,38.0335,38.042,37.983,37.9914,45483.0
2018-05-01 12:00:00,45.07,45.11,45.06,45.09,17444.0,37.983,38.0167,37.9746,37.9998,17444.0
2018-05-01 12:05:00,45.1,45.1,45.02,45.05,11845.0,38.0083,38.0083,37.9408,37.9661,11845.0
2018-05-01 12:10:00,45.06,45.09,45.04,45.06,5825.0,37.9746,37.9998,37.9577,37.9746,5825.0
2018-05-01 12:15:00,45.05,45.09,45.03,45.09,7491.0,37.9661,37.9998,37.9493,37.9998,7491.0
2018-05-01 12:20:00,45.08,45.09,45.04,45.08,6560.0,37.9914,37.9998,37.9577,37.9914,6560.0
2018-05-01 12:25:00,45.08,45.12,45.06,45.09,7690.0,37.9914,38.0251,37.9746,37.9998,7690.0
2018-05-01 12:30:00,45.11,45.13,45.09,45.12,10203.0,38.0167,38.0335,37.9998,38.0251,10203.0
2018-05-01 12:35:00,45.13,45.13,45.09,45.09,7114.0,38.0335,38.0335,37.9998,37.9998,7114.0
2018-05-01 12:40:00,45.1,45.12,45.08,45.11,7105.0,38.0083,38.0251,37.9914,38.0167,7105.0
2018-05-01 12:45:00,45.12,45.12,45.07,45.08,7506.0,38.0251,38.0251,37.983,37.9914,7506.0
2018-05-01 12:50:00,45.09,45.1,45.07,45.09,8754.0,37.9998,38.0083,37.983,37.9998,8754.0
2018-05-01 12:55:00,45.1,45.11,45.08,45.1,12967.0,38.0083,38.0167,37.9914,38.0083,12967.0
2018-05-01 13:00:00,45.1,45.1,45.02,45.05,7026.0,38.0083,38.0083,37.9408,37.9661,7026.0
2018-05-01 13:05:00,45.06,45.07,45.0,45.03,13091.0,37.9746,37.983,37.924,37.9493,13091.0
2018-05-01 13:10:00,45.02,45.04,45.01,45.03,11144.0,37.9408,37.9577,37.9324,37.9493,11144.0
2018-05-01 13:15:00,45.03,45.05,45.01,45.04,14029.0,37.9493,37.9661,37.9324,37.9577,14029.0
2018-05-01 13:20:00,45.03,45.03,45.02,45.03,6100.0,37.9493,37.9493,37.9408,37.9493,6100.0
2018-05-01 13:25:00,45.02,45.05,45.02,45.03,13731.0,37.9408,37.9661,37.9408,37.9493,13731.0
2018-05-01 13:30:00,45.03,45.07,45.03,45.06,8847.0,37.9493,37.983,37.9493,37.9746,8847.0
2018-05-01 13:35:00,45.07,45.11,45.06,45.09,9605.0,37.983,38.0167,37.9746,37.9998,9605.0
2018-05-01 13:40:00,45.08,45.11,45.07,45.1,13170.0,37.9914,38.0167,37.983,38.0083,13170.0
2018-05-01 13:45:00,45.11,45.21,45.1,45.18,28056.0,38.0167,38.101,38.0083,38.0757,28056.0
2018-05-01 13:50:00,45.17,45.21,45.16,45.21,11490.0,38.0673,38.101,38.0588,38.101,11490.0
2018-05-01 13:55:00,45.21,45.27,45.19,45.26,11433.0,38.101,38.1515,38.0841,38.1431,11433.0
2018-05-01 14:00:00,45.26,45.29,45.24,45.26,16932.0,38.1431,38.1684,38.1262,38.1431,16932.0
2018-05-01 14:05:00,45.26,45.26,45.21,45.23,14257.0,38.1431,38.1431,38.101,38.1178,14257.0
2018-05-01 14:10:00,45.24,45.28,45.24,45.26,21647.0,38.1262,38.16,38.1262,38.1431,21647.0
2018-05-01 14:15:00,45.26,45.27,45.21,45.23,17602.0,38.1431,38.1515,38.101,38.1178,17602.0
2018-05-01 14:20:00,45.23,45.28,45.22,45.26,30625.0,38.1178,38.16,38.1094,38.1431,30625.0
2018-05-01 14:25:00,45.26,45.3,45.22,45.22,70033.0,38.1431,38.1768,38.1094,38.1094,70033.0
2018-05-01 14:30:00,45.21,45.22,45.2,45.21,14793.0,38.101,38.1094,38.0925,38.101,14793.0
2018-05-01 14:35:00,45.21,45.21,45.19,45.21,19470.0,38.101,38.101,38.0841,38.101,19470.0
2018-05-01 14:40:00,45.21,45.3,45.2,45.29,23691.0,38.101,38.1768,38.0925,38.1684,23691.0
2018-05-01 14:45:00,45.29,45.33,45.28,45.3,17148.0,38.1684,38.2021,38.16,38.1768,17148.0
2018-05-01 14:50:00,45.29,45.29,45.26,45.26,15944.0,38.1684,38.1684,38.1431,38.1431,15944.0
2018-05-01 14:55:00,45.26,45.28,45.23,45.26,36148.0,38.1431,38.16,38.1178,38.1431,36148.0
2018-05-01 15:00:00,45.27,45.27,45.23,45.23,17999.0,38.1515,38.1515,38.1178,38.1178,17999.0
2018-05-01 15:05:00,45.24,45.25,45.23,45.24,34687.0,38.1262,38.1347,38.1178,38.1262,34687.0
2018-05-01 15:10:00,45.24,45.25,45.19,45.2,25914.0,38.1262,38.1347,38.0841,38.0925,25914.0
2018-05-01 15:15:00,45.2,45.21,45.19,45.2,27764.0,38.0925,38.101,38.0841,38.0925,27764.0
2018-05-01 15:20:00,45.21,45.21,45.17,45.17,33000.0,38.101,38.101,38.0673,38.0673,33000.0
2018-05-01 15:25:00,45.18,45.19,45.13,45.16,69986.0,38.0757,38.0841,38.0335,38.0588,69986.0
2018-05-01 15:30:00,45.17,45.22,45.15,45.21,44688.0,38.0673,38.1094,38.0504,38.101,44688.0
2018-05-01 15:35:00,45.21,45.23,45.19,45.21,49202.0,38.101,38.1178,38.0841,38.101,49202.0
2018-05-01 15:40:00,45.2,45.3,45.2,45.28,43384.0,38.0925,38.1768,38.0925,38.16,43384.0
2018-05-01 15:45:00,45.29,45.33,45.29,45.29,77709.0,38.1684,38.2021,38.1684,38.1684,77709.0
2018-05-01 15:50:00,45.3,45.34,45.3,45.33,37813.0,38.1768,38.2105,38.1768,38.2021,37813.0
2018-05-01 15:55:00,45.32,45.4,45.32,45.38,139821.0,38.1937,38.2611,38.1937,38.2442,139821.0
2018-05-02 09:30:00,45.31,45.51,45.22,45.4,104736.0,38.1852,38.3538,38.1094,38.2611,104736.0
2018-05-02 09:35:00,45.41,45.5,45.38,45.45,40650.0,38.2695,38.3454,38.2442,38.3032,40650.0
2018-05-02 09:40:00,45.44,45.47,45.33,45.36,48012.0,38.2948,38.3201,38.2021,38.2274,48012.0
2018-05-02 09:45:00,45.36,45.36,45.22,45.25,42180.0,38.2274,38.2274,38.1094,38.1347,42180.0
2018-05-02 09:50:00,45.23,45.24,45.17,45.2,31809.0,38.1178,38.1262,38.0673,38.0925,31809.0
2018-05-02 09:55:00,45.2,45.21,45.13,45.16,49519.0,38.0925,38.101,38.0335,38.0588,49519.0
2018-05-02 10:00:00,45.16,45.18,45.13,45.17,113285.0,38.0588,38.0757,38.0335,38.0673,113285.0
2018-05-02 10:05:00,45.17,45.24,45.16,45.17,40334.0,38.0673,38.1262,38.0588,38.0673,40334.0
2018-05-02 10:10:00,45.18,45.2,45.14,45.17,51894.0,38.0757,38.0925,38.042,38.0673,51894.0
2018-05-02 10:15:00,45.18,45.22,45.17,45.19,98885.0,38.0757,38.1094,38.0673,38.0841,98885.0
2018-05-02 10:20:00,45.19,45.19,45.08,45.09,152120.0,38.0841,38.0841,37.9914,37.9998,152120.0
2018-05-02 10:25:00,45.09,45.1,45.05,45.07,101546.0,37.9998,38.0083,37.9661,37.983,101546.0
2018-05-02 10:30:00,45.07,45.14,45.04,45.13,80907.0,37.983,38.042,37.9577,38.0335,80907.0
2018-05-02 10:35:00,45.12,45.15,45.05,45.07,30006.0,38.0251,38.0504,37.9661,37.983,30006.0
2018-05-02 10:40:00,45.06,45.07,45.02,45.05,17856.0,37.9746,37.983,37.9408,37.9661,17856.0
2018-05-02 10:45:00,45.05,45.11,45.04,45.06,15444.0,37.9661,38.0167,37.9577,37.9746,15444.0
2018-05-02 10:50:00,45.07,45.08,45.04,45.07,19940.0,37.983,37.9914,37.9577,37.983,19940.0
2018-05-02 10:55:00,45.07,45.12,45.03,45.11,31296.0,37.983,38.0251,37.9493,38.0167,31296.0
2018-05-02 11:00:00,45.12,45.12,45.07,45.09,21477.0,38.0251,38.0251,37.983,37.9998,21477.0
2018-05-02 11:05:00,45.09,45.15,45.08,45.15,23177.0,37.9998,38.0504,37.9914,38.0504,23177.0
2018-05-02 11:10:00,45.15,45.22,45.15,45.22,17874.0,38.0504,38.1094,38.0504,38.1094,17874.0
2018-05-02 11:15:00,45.22,45.22,45.12,45.15,15532.0,38.1094,38.1094,38.0251,38.0504,15532.0
2018-05-02 11:20:00,45.14,45.2,45.13,45.19,88681.0,38.042,38.0925,38.0335,38.0841,88681.0
2018-05-02 11:25:00,45.2,45.22,45.19,45.2,18016.0,38.0925,38.1094,38.0841,38.0925,18016.0
2018-05-02 11:30:00,45.2,45.2,45.18,45.2,29092.0,38.0925,38.0925,38.0757,38.0925,29092.0
2018-05-02 11:35:00,45.19,45.21,45.16,45.21,26677.0,38.0841,38.101,38.0588,38.101,26677.0
2018-05-02 11:40:00,45.21,45.22,45.2,45.22,25068.0,38.101,38.1094,38.0925,38.1094,25068.0
2018-05-02 11:45:00,45.23,45.23,45.15,45.16,24517.0,38.1178,38.1178,38.0504,38.0588,24517.0
2018-05-02 11:50:00,45.17,45.19,45.16,45.16,43348.0,38.0673,38.0841,38.0588,38.0588,43348.0
2018-05-02 11:55:00,45.16,45.16,45.15,45.16,10110.0,38.0588,38.0588,38.0504,38.0588,10110.0
2018-05-02 12:00:00,45.16,45.2,45.14,45.2,36129.0,38.0588,38.0925,38.042,38.0925,36129.0
2018-05-02 12:05:00,45.21,45.21,45.19,45.2,20888.0,38.101,38.101,38.0841,38.0925,20888.0
2018-05-02 12:10:00,45.2,45.22,45.2,45.22,17389.0,38.0925,38.1094,38.0925,38.1094,17389.0
2018-05-02 12:15:00,45.22,45.24,45.19,45.24,49807.0,38.1094,38.1262,38.0841,38.1262,49807.0
2018-05-02 12:20:00,45.25,45.26,45.18,45.21,59727.0,38.1347,38.1431,38.0757,38.101,59727.0
2018-05-02 12:25:00,45.2,45.24,45.19,45.22,15650.0,38.0925,38.1262,38.0841,38.1094,15650.0
2018-05-02 12:30:00,45.22,45.25,45.21,45.24,19156.0,38.1094,38.1347,38.101,38.1262,19156.0
2018-05-02 12:35:00,45.24,45.25,45.21,45.22,23917.0,38.1262,38.1347,38.101,38.1094,23917.0
2018-05-02 12:40:00,45.22,45.24,45.22,45.24,13447.0,38.1094,38.1262,38.1094,38.1262,13447.0
2018-05-02 12:45:00,45.23,45.25,45.19,45.24,32783.0,38.1178,38.1347,38.0841,38.1262,32783.0
2018-05-02 12:50:00,45.23,45.23,45.17,45.18,6305.0,38.1178,38.1178,38.0673,38.0757,6305.0
2018-05-02 12:55:00,45.18,45.21,45.16,45.2,16261.0,38.0757,38.101,38.0588,38.0925,16261.0
2018-05-02 13:00:00,45.21,45.23,45.2,45.23,9745.0,38.101,38.1178,38.0925,38.1178,9745.0
2018-05-02 13:05:00,45.23,45.23,45.19,45.21,11679.0,38.1178,38.1178,38.0841,38.101,11679.0
2018-05-02 13:10:00,45.22,45.26,45.21,45.25,23586.0,38.1094,38.1431,38.101,38.1347,23586.0
2018-05-02 13:15:00,45.25,45.26,45.19,45.22,15474.0,38.1347,38.1431,38.0841,38.1094,15474.0
2018-05-02 13:20:00,45.22,45.24,45.22,45.23,7222.0,38.1094,38.1262,38.1094,38.1178,7222.0
2018-05-02 13:25:00,45.23,45.24,45.21,45.21,13883.0,38.1178,38.1262,38.101,38.101,13883.0
2018-05-02 13:30:00,45.22,45.23,45.21,45.21,8983.0,38.1094,38.1178,38.101,38.101,8983.0
2018-05-02 13:35:00,45.22,45.24,45.2,45.2,15093.0,38.1094,38.1262,38.0925,38.0925,15093.0
2018-05-02 13:40:00,45.21,45.23,45.21,45.22,7093.0,38.101,38.1178,38.101,38.1094,7093.0
2018-05-02 13:45:00,45.21,45.23,45.21,45.22,10526.0,38.101,38.1178,38.101,38.1094,10526.0
2018-05-02 13:50:00,45.22,45.27,45.21,45.26,24955.0,38.1094,38.1515,38.101,38.1431,24955.0
2018-05-02 13:55:00,45.26,45.5,45.21,45.24,44571.0,38.1431,38.3454,38.101,38.1262,44571.0
2018-05-02 14:00:00,45.24,45.3,45.21,45.26,41366.0,38.1262,38.1768,38.101,38.1431,41366.0
2018-05-02 14:05:00,45.26,45.29,45.25,45.26,24379.0,38.1431,38.1684,38.1347,38.1431,24379.0
2018-05-02 14:10:00,45.27,45.28,45.22,45.24,21715.0,38.1515,38.16,38.1094,38.1262,21715.0
2018-05-02 14:15:00,45.24,45.26,45.18,45.2,22301.0,38.1262,38.1431,38.0757,38.0925,22301.0
2018-05-02 14:20:00,45.2,45.2,45.17,45.18,52852.0,38.0925,38.0925,38.0673,38.0757,52852.0
2018-05-02 14:25:00,45.18,45.26,45.18,45.25,24385.0,38.0757,38.1431,38.0757,38.1347,24385.0
2018-05-02 14:30:00,45.24,45.26,45.19,45.21,28642.0,38.1262,38.1431,38.0841,38.101,28642.0
2018-05-02 14:35:00,45.2,45.2,45.15,45.18,21934.0,38.0925,38.0925,38.0504,38.0757,21934.0
2018-05-02 14:40:00,45.18,45.21,45.16,45.17,29227.0,38.0757,38.101,38.0588,38.0673,29227.0
2018-05-02 14:45:00,45.18,45.22,45.17,45.21,24554.0,38.0757,38.1094,38.0673,38.101,24554.0
2018-05-02 14:50:00,45.21,45.22,45.17,45.18,36646.0,38.101,38.1094,38.0673,38.0757,36646.0
2018-05-02 14:55:00,45.17,45.23,45.16,45.16,55134.0,38.0673,38.1178,38.0588,38.0588,55134.0
2018-05-02 15:00:00,45.17,45.18,45.13,45.14,54291.0,38.0673,38.0757,38.0335,38.042,54291.0
2018-05-02 15:05:00,45.15,45.19,45.15,45.19,31063.0,38.0504,38.0841,38.0504,38.0841,31063.0
2018-05-02 15:10:00,45.19,45.19,45.17,45.17,43291.0,38.0841,38.0841,38.0673,38.0673,43291.0
2018-05-02 15:15:00,45.18,45.19,45.13,45.14,69129.0,38.0757,38.0841,38.0335,38.042,69129.0
2018-05-02 15:20:00,45.13,45.14,45.06,45.06,57224.0,38.0335,38.042,37.9746,37.9746,57224.0
2018-05-02 15:25:00,45.07,45.1,45.06,45.09,36301.0,37.983,38.0083,37.9746,37.9998,36301.0
2018-05-02 15:30:00,45.09,45.14,45.06,45.13,107479.0,37.9998,38.042,37.9746,38.0335,107479.0
2018-05-02 15:35:00,45.12,45.13,45.05,45.1,93624.0,38.0251,38.0335,37.9661,38.0083,93624.0
2018-05-02 15:40:00,45.1,45.11,45.08,45.1,130890.0,38.0083,38.0167,37.9914,38.0083,130890.0
2018-05-02 15:45:00,45.11,45.11,45.0,45.02,175922.0,38.0167,38.0167,37.924,37.9408,175922.0
2018-05-02 15:50:00,45.02,45.04,44.99,45.02,169342.0,37.9408,37.9577,37.9156,37.9408,169342.0
2018-05-02 15:55:00,45.02,45.09,45.01,45.06,405744.0,37.9408,37.9998,37.9324,37.9746,405744.0
2018-05-03 09:30:00,44.76,44.77,44.56,44.59,99643.0,37.7217,37.7302,37.5532,37.5785,99643.0
2018-05-03 09:35:00,44.59,44.66,44.51,44.65,27261.0,37.5785,37.6375,37.511,37.629,27261.0
2018-05-03 09:40:00,44.65,44.8,44.64,44.7,26156.0,37.629,37.7554,37.6206,37.6712,26156.0
2018-05-03 09:45:00,44.71,44.76,44.66,44.73,18068.0,37.6796,37.7217,37.6375,37.6964,18068.0
2018-05-03 09:50:00,44.74,44.78,44.7,44.72,28289.0,37.7049,37.7386,37.6712,37.688,28289.0
2018-05-03 09:55:00,44.72,44.72,44.63,44.68,15634.0,37.688,37.688,37.6122,37.6543,15634.0
2018-05-03 10:00:00,44.69,44.69,44.52,44.54,27565.0,37.6627,37.6627,37.5195,37.5363,27565.0
2018-05-03 10:05:00,44.54,44.56,44.29,44.51,91933.0,37.5363,37.5532,37.3256,37.511,91933.0
2018-05-03 10:10:00,44.51,44.52,44.42,44.45,28849.0,37.511,37.5195,37.4352,37.4605,28849.0
2018-05-03 10:15:00,44.44,44.54,44.44,44.45,114799.0,37.452,37.5363,37.452,37.4605,114799.0
2018-05-03 10:20:00,44.45,44.49,44.42,44.44,45744.0,37.4605,37.4942,37.4352,37.452,45744.0
2018-05-03 10:25:00,44.44,44.46,44.38,44.41,46982.0,37.452,37.4689,37.4015,37.4268,46982.0
2018-05-03 10:30:00,44.4,44.4,44.31,44.31,44246.0,37.4183,37.4183,37.3425,37.3425,44246.0
2018-05-03 10:35:00,44.3,44.3,44.16,44.22,29405.0,37.3341,37.3341,37.2161,37.2666,29405.0
2018-05-03 10:40:00,44.23,44.29,44.2,44.27,48210.0,37.2751,37.3256,37.2498,37.3088,48210.0
2018-05-03 10:45:00,44.27,44.34,44.26,44.33,65577.0,37.3088,37.3678,37.3003,37.3593,65577.0
2018-05-03 10:50:00,44.33,44.36,44.23,44.28,77403.0,37.3593,37.3846,37.2751,37.3172,77403.0
2018-05-03 10:55:00,44.27,44.28,44.14,44.18,79953.0,37.3088,37.3172,37.1992,37.2329,79953.0
2018-05-03 11:00:00,44.17,44.26,44.15,44.25,63200.0,37.2245,37.3003,37.2076,37.2919,63200.0
2018-05-03 11:05:00,44.25,44.3,44.23,44.28,40646.0,37.2919,37.3341,37.2751,37.3172,40646.0
2018-05-03 11:10:00,44.29,44.33,44.25,44.28,49926.0,37.3256,37.3593,37.2919,37.3172,49926.0
2018-05-03 11:15:00,44.27,44.3,44.23,44.25,50526.0,37.3088,37.3341,37.2751,37.2919,50526.0
2018-05-03 11:20:00,44.24,44.25,44.16,44.16,30908.0,37.2835,37.2919,37.2161,37.2161,30908.0
2018-05-03 11:25:00,44.16,44.18,44.14,44.16,21418.0,37.2161,37.2329,37.1992,37.2161,21418.0
2018-05-03 11:30:00,44.16,44.21,44.16,44.21,31761.0,37.2161,37.2582,37.2161,37.2582,31761.0
2018-05-03 11:35:00,44.2,44.21,44.11,44.11,19379.0,37.2498,37.2582,37.1739,37.1739,19379.0
2018-05-03 11:40:00,44.11,44.12,44.06,44.11,16540.0,37.1739,37.1824,37.1318,37.1739,16540.0
2018-05-03 11:45:00,44.11,44.22,44.1,44.2,17233.0,37.1739,37.2666,37.1655,37.2498,17233.0
2018-05-03 11:50:00,44.19,44.22,44.14,44.19,11672.0,37.2414,37.2666,37.1992,37.2414,11672.0
2018-05-03 11:55:00,44.18,44.2,44.16,44.17,15283.0,37.2329,37.2498,37.2161,37.2245,15283.0
2018-05-03 12:00:00,44.17,44.26,44.17,44.24,15373.0,37.2245,37.3003,37.2245,37.2835,15373.0
2018-05-03 12:05:00,44.24,44.3,44.24,44.25,15838.0,37.2835,37.3341,37.2835,37.2919,15838.0
2018-05-03 12:10:00,44.25,44.25,44.2,44.24,14475.0,37.2919,37.2919,37.2498,37.2835,14475.0
2018-05-03 12:15:00,44.24,44.24,44.15,44.16,14918.0,37.2835,37.2835,37.2076,37.2161,14918.0
2018-05-03 12:20:00,44.16,44.17,44.1,44.1,20406.0,37.2161,37.2245,37.1655,37.1655,20406.0
2018-05-03 12:25:00,44.09,44.1,44.06,44.09,15407.0,37.1571,37.1655,37.1318,37.1571,15407.0
2018-05-03 12:30:00,44.09,44.12,44.08,44.11,14960.0,37.1571,37.1824,37.1487,37.1739,14960.0
2018-05-03 12:35:00,44.11,44.2,44.09,44.16,33537.0,37.1739,37.2498,37.1571,37.2161,33537.0
2018-05-03 12:40:00,44.16,44.27,44.16,44.27,23647.0,37.2161,37.3088,37.2161,37.3088,23647.0
2018-05-03 12:45:00,44.27,44.34,44.26,44.3,21883.0,37.3088,37.3678,37.3003,37.3341,21883.0
2018-05-03 12:50:00,44.29,44.41,44.29,44.35,26302.0,37.3256,37.4268,37.3256,37.3762,26302.0
2018-05-03 12:55:00,44.36,44.42,44.36,44.41,19845.0,37.3846,37.4352,37.3846,37.4268,19845.0
2018-05-03 13:00:00,44.41,44.41,44.29,44.3,23004.0,37.4268,37.4268,37.3256,37.3341,23004.0
2018-05-03 13:05:00,44.3,44.32,44.25,44.26,51250.0,37.3341,37.3509,37.2919,37.3003,51250.0
2018-05-03 13:10:00,44.24,44.31,44.24,44.29,30794.0,37.2835,37.3425,37.2835,37.3256,30794.0
2018-05-03 13:15:00,44.3,44.43,44.29,44.36,20667.0,37.3341,37.4436,37.3256,37.3846,20667.0
2018-05-03 13:20:00,44.37,44.43,44.33,44.35,26292.0,37.3931,37.4436,37.3593,37.3762,26292.0
2018-05-03 13:25:00,44.35,44.35,44.26,44.28,19703.0,37.3762,37.3762,37.3003,37.3172,19703.0
2018-05-03 13:30:00,44.28,44.43,44.28,44.42,23625.0,37.3172,37.4436,37.3172,37.4352,23625.0
2018-05-03 13:35:00,44.42,44.45,44.37,44.39,36048.0,37.4352,37.4605,37.3931,37.4099,36048.0
2018-05-03 13:40:00,44.39,44.43,44.37,44.42,26542.0,37.4099,37.4436,37.3931,37.4352,26542.0
2018-05-03 13:45:00,44.42,44.43,44.29,44.33,35139.0,37.4352,37.4436,37.3256,37.3593,35139.0
2018-05-03 13:50:00,44.33,44.44,44.31,44.44,39413.0,37.3593,37.452,37.3425,37.452,39413.0
2018-05-03 13:55:00,44.44,44.49,44.35,44.35,38411.0,37.452,37.4942,37.3762,37.3762,38411.0
2018-05-03 14:00:00,44.35,44.36,44.3,44.31,21738.0,37.3762,37.3846,37.3341,37.3425,21738.0
2018-05-03 14:05:00,44.31,44.37,44.3,44.37,27450.0,37.3425,37.3931,37.3341,37.3931,27450.0
2018-05-03 14:10:00,44.37,44.39,44.34,44.38,23798.0,37.3931,37.4099,37.3678,37.4015,23798.0
2018-05-03 14:15:00,44.38,44.39,44.31,44.33,26599.0,37.4015,37.4099,37.3425,37.3593,26599.0
2018-05-03 14:20:00,44.32,44.37,44.3,44.35,32488.0,37.3509,37.3931,37.3341,37.3762,32488.0
2018-05-03 14:25:00,44.34,44.38,44.33,44.38,24301.0,37.3678,37.4015,37.3593,37.4015,24301.0
2018-05-03 14:30:00,44.39,44.51,44.38,44.51,77396.0,37.4099,37.511,37.4015,37.511,77396.0
2018-05-03 14:35:00,44.51,44.57,44.5,44.55,30702.0,37.511,37.5616,37.5026,37.5447,30702.0
2018-05-03 14:40:00,44.55,44.56,44.45,44.48,30080.0,37.5447,37.5532,37.4605,37.4858,30080.0
2018-05-03 14:45:00,44.47,44.47,44.38,44.41,25356.0,37.4773,37.4773,37.4015,37.4268,25356.0
2018-05-03 14:50:00,44.42,44.46,44.41,44.45,32282.0,37.4352,37.4689,37.4268,37.4605,32282.0
2018-05-03 14:55:00,44.45,44.48,44.37,44.4,27733.0,37.4605,37.4858,37.3931,37.4183,27733.0
2018-05-03 15:00:00,44.4,44.49,44.39,44.44,37016.0,37.4183,37.4942,37.4099,37.452,37016.0
2018-05-03 15:05:00,44.43,44.46,44.39,44.39,28596.0,37.4436,37.4689,37.4099,37.4099,28596.0
2018-05-03 15:10:00,44.39,44.42,44.36,44.41,36710.0,37.4099,37.4352,37.3846,37.4268,36710.0
2018-05-03 15:15:00,44.41,44.47,44.39,44.42,34175.0,37.4268,37.4773,37.4099,37.4352,34175.0
2018-05-03 15:20:00,44.43,44.44,44.38,44.41,31981.0,37.4436,37.452,37.4015,37.4268,31981.0
2018-05-03 15:25:00,44.42,44.43,44.38,44.41,37152.0,37.4352,37.4436,37.4015,37.4268,37152.0
2018-05-03 15:30:00,44.41,44.45,44.37,44.38,41391.0,37.4268,37.4605,37.3931,37.4015,41391.0
2018-05-03 15:35:00,44.39,44.39,44.32,44.33,57016.0,37.4099,37.4099,37.3509,37.3593,57016.0
2018-05-03 15:40:00,44.33,44.36,44.31,44.35,72714.0,37.3593,37.3846,37.3425,37.3762,72714.0
2018-05-03 15:45:00,44.35,44.4,44.33,44.39,136135.0,37.3762,37.4183,37.3593,37.4099,136135.0
2018-05-03 15:50:00,44.39,44.42,44.37,44.38,77257.0,37.4099,37.4352,37.3931,37.4015,77257.0
2018-05-03 15:55:00,44.38,44.45,44.37,44.44,214869.0,37.4015,37.4605,37.3931,37.452,214869.0
2018-05-04 09:30:00,44.24,44.28,44.12,44.18,82172.0,37.2835,37.3172,37.1824,37.2329,82172.0
2018-05-04 09:35:00,44.17,44.2,44.1,44.19,40110.0,37.2245,37.2498,37.1655,37.2414,40110.0
2018-05-04 09:40:00,44.18,44.3,44.1,44.27,30036.0,37.2329,37.3341,37.1655,37.3088,30036.0
2018-05-04 09:45:00,44.26,44.45,44.25,44.45,33913.0,37.3003,37.4605,37.2919,37.4605,33913.0
2018-05-04 09:50:00,44.46,44.55,44.43,44.46,26127.0,37.4689,37.5447,37.4436,37.4689,26127.0
2018-05-04 09:55:00,44.47,44.49,44.35,44.38,19254.0,37.4773,37.4942,37.3762,37.4015,19254.0
2018-05-04 10:00:00,44.38,44.46,44.37,44.46,24773.0,37.4015,37.4689,37.3931,37.4689,24773.0
2018-05-04 10:05:00,44.45,44.47,44.43,44.46,63302.0,37.4605,37.4773,37.4436,37.4689,63302.0
2018-05-04 10:10:00,44.46,44.46,44.41,44.45,37007.0,37.4689,37.4689,37.4268,37.4605,37007.0
2018-05-04 10:15:00,44.45,44.45,44.4,44.41,16596.0,37.4605,37.4605,37.4183,37.4268,16596.0
2018-05-04 10:20:00,44.41,44.46,44.37,44.46,24199.0,37.4268,37.4689,37.3931,37.4689,24199.0
2018-05-04 10:25:00,44.46,44.59,44.45,44.54,62418.0,37.4689,37.5785,37.4605,37.5363,62418.0
2018-05-04 10:30:00,44.53,44.62,44.51,44.57,40430.0,37.5279,37.6037,37.511,37.5616,40430.0
2018-05-04 10:35:00,44.57,44.66,44.55,44.64,23144.0,37.5616,37.6375,37.5447,37.6206,23144.0
2018-05-04 10:40:00,44.65,44.7,44.64,44.66,28407.0,37.629,37.6712,37.6206,37.6375,28407.0
2018-05-04 10:45:00,44.66,44.74,44.64,44.69,93902.0,37.6375,37.7049,37.6206,37.6627,93902.0
2018-05-04 10:50:00,44.69,44.72,44.62,44.67,51043.0,37.6627,37.688,37.6037,37.6459,51043.0
2018-05-04 10:55:00,44.66,44.67,44.62,44.62,51020.0,37.6375,37.6459,37.6037,37.6037,51020.0
2018-05-04 11:00:00,44.62,44.63,44.56,44.57,25371.0,37.6037,37.6122,37.5532,37.5616,25371.0
2018-05-04 11:05:00,44.57,44.67,44.56,44.66,21595.0,37.5616,37.6459,37.5532,37.6375,21595.0
2018-05-04 11:10:00,44.66,44.67,44.64,44.65,55421.0,37.6375,37.6459,37.6206,37.629,55421.0
2018-05-04 11:15:00,44.65,44.67,44.63,44.65,22696.0,37.629,37.6459,37.6122,37.629,22696.0
2018-05-04 11:20:00,44.64,44.72,44.64,44.67,21814.0,37.6206,37.688,37.6206,37.6459,21814.0
2018-05-04 11:25:00,44.67,44.7,44.66,44.67,15262.0,37.6459,37.6712,37.6375,37.6459,15262.0
2018-05-04 11:30:00,44.67,44.68,44.61,44.67,28182.0,37.6459,37.6543,37.5953,37.6459,28182.0
2018-05-04 11:35:00,44.67,44.68,44.61,44.61,18354.0,37.6459,37.6543,37.5953,37.5953,18354.0
2018-05-04 11:40:00,44.62,44.67,44.58,44.66,20539.0,37.6037,37.6459,37.57,37.6375,20539.0
2018-05-04 11:45:00,44.66,44.67,44.56,44.57,23089.0,37.6375,37.6459,37.5532,37.5616,23089.0
2018-05-04 11:50:00,44.58,44.59,44.53,44.54,20362.0,37.57,37.5785,37.5279,37.5363,20362.0
2018-05-04 11:55:00,44.54,44.63,44.53,44.61,19274.0,37.5363,37.6122,37.5279,37.5953,19274.0
2018-05-04 12:00:00,44.61,44.62,44.55,44.56,21264.0,37.5953,37.6037,37.5447,37.5532,21264.0
2018-05-04 12:05:00,44.55,44.56,44.5,44.52,24204.0,37.5447,37.5532,37.5026,37.5195,24204.0
2018-05-04 12:10:00,44.53,44.53,44.47,44.49,18288.0,37.5279,37.5279,37.4773,37.4942,18288.0
2018-05-04 12:15:00,44.49,44.52,44.47,44.5,17495.0,37.4942,37.5195,37.4773,37.5026,17495.0
2018-05-04 12:20:00,44.51,44.54,44.48,44.52,15257.0,37.511,37.5363,37.4858,37.5195,15257.0
2018-05-04 12:25:00,44.52,44.53,44.48,44.51,15118.0,37.5195,37.5279,37.4858,37.511,15118.0
2018-05-04 12:30:00,44.51,44.51,44.46,44.47,15814.0,37.511,37.511,37.4689,37.4773,15814.0
2018-05-04 12:35:00,44.47,44.5,44.45,44.48,15199.0,37.4773,37.5026,37.4605,37.4858,15199.0
2018-05-04 12:40:00,44.48,44.53,44.45,44.47,16409.0,37.4858,37.5279,37.4605,37.4773,16409.0
2018-05-04 12:45:00,44.47,44.48,44.42,44.47,15855.0,37.4773,37.4858,37.4352,37.4773,15855.0
2018-05-04 12:50:00,44.47,44.54,44.47,44.53,15840.0,37.4773,37.5363,37.4773,37.5279,15840.0
2018-05-04 12:55:00,44.54,44.59,44.53,44.55,16267.0,37.5363,37.5785,37.5279,37.5447,16267.0
2018-05-04 13:00:00,44.55,44.6,44.54,44.58,15241.0,37.5447,37.5869,37.5363,37.57,15241.0
2018-05-04 13:05:00,44.57,44.63,44.56,44.59,14867.0,37.5616,37.6122,37.5532,37.5785,14867.0
2018-05-04 13:10:00,44.59,44.64,44.59,44.6,15633.0,37.5785,37.6206,37.5785,37.5869,15633.0
2018-05-04 13:15:00,44.6,44.66,44.59,44.62,15611.0,37.5869,37.6375,37.5785,37.6037,15611.0
2018-05-04 13:20:00,44.62,44.64,44.59,44.62,14192.0,37.6037,37.6206,37.5785,37.6037,14192.0
2018-05-04 13:25:00,44.62,44.62,44.56,44.56,17399.0,37.6037,37.6037,37.5532,37.5532,17399.0
2018-05-04 13:30:00,44.56,44.59,44.54,44.56,13080.0,37.5532,37.5785,37.5363,37.5532,13080.0
2018-05-04 13:35:00,44.56,44.57,44.52,44.53,16421.0,37.5532,37.5616,37.5195,37.5279,16421.0
2018-05-04 13:40:00,44.53,44.59,44.53,44.58,17804.0,37.5279,37.5785,37.5279,37.57,17804.0
2018-05-04 13:45:00,44.58,44.64,44.55,44.64,12207.0,37.57,37.6206,37.5447,37.6206,12207.0
2018-05-04 13:50:00,44.63,44.64,44.61,44.61,15432.0,37.6122,37.6206,37.5953,37.5953,15432.0
2018-05-04 13:55:00,44.61,44.67,44.61,44.66,21954.0,37.5953,37.6459,37.5953,37.6375,21954.0
2018-05-04 14:00:00,44.67,44.73,44.67,44.7,17212.0,37.6459,37.6964,37.6459,37.6712,17212.0
2018-05-04 14:05:00,44.71,44.76,44.7,44.74,17150.0,37.6796,37.7217,37.6712,37.7049,17150.0
2018-05-04 14:10:00,44.73,44.8,44.73,44.8,17353.0,37.6964,37.7554,37.6964,37.7554,17353.0
2018-05-04 14:15:00,44.8,44.81,44.75,44.76,18070.0,37.7554,37.7639,37.7133,37.7217,18070.0
2018-05-04 14:20:00,44.77,44.84,44.76,44.81,31975.0,37.7302,37.7891,37.7217,37.7639,31975.0
2018-05-04 14:25:00,44.8,44.89,44.8,44.88,19322.0,37.7554,37.8313,37.7554,37.8229,19322.0
2018-05-04 14:30:00,44.89,44.9,44.84,44.85,17946.0,37.8313,37.8397,37.7891,37.7976,17946.0
2018-05-04 14:35:00,44.84,44.87,44.82,44.84,30314.0,37.7891,37.8144,37.7723,37.7891,30314.0
2018-05-04 14:40:00,44.85,44.89,44.85,44.89,28643.0,37.7976,37.8313,37.7976,37.8313,28643.0
2018-05-04 14:45:00,44.89,44.91,44.84,44.84,25044.0,37.8313,37.8481,37.7891,37.7891,25044.0
2018-05-04 14:50:00,44.85,44.86,44.82,44.86,21494.0,37.7976,37.806,37.7723,37.806,21494.0
2018-05-04 14:55:00,44.86,44.86,44.81,44.81,17253.0,37.806,37.806,37.7639,37.7639,17253.0
2018-05-04 15:00:00,44.81,44.87,44.81,44.87,36315.0,37.7639,37.8144,37.7639,37.8144,36315.0
2018-05-04 15:05:00,44.87,44.87,44.81,44.84,29488.0,37.8144,37.8144,37.7639,37.7891,29488.0
2018-05-04 15:10:00,44.83,44.85,44.79,44.83,29676.0,37.7807,37.7976,37.747,37.7807,29676.0
2018-05-04 15:15:00,44.83,44.83,44.8,44.8,38745.0,37.7807,37.7807,37.7554,37.7554,38745.0
2018-05-04 15:20:00,44.8,44.8,44.76,44.78,32910.0,37.7554,37.7554,37.7217,37.7386,32910.0
2018-05-04 15:25:00,44.79,44.84,44.76,44.83,41593.0,37.747,37.7891,37.7217,37.7807,41593.0
2018-05-04 15:30:00,44.83,44.83,44.78,44.83,35958.0,37.7807,37.7807,37.7386,37.7807,35958.0
2018-05-04 15:35:00,44.83,44.83,44.76,44.78,30684.0,37.7807,37.7807,37.7217,37.7386,30684.0
2018-05-04 15:40:00,44.77,44.83,44.77,44.8,50839.0,37.7302,37.7807,37.7302,37.7554,50839.0
2018-05-04 15:45:00,44.79,44.83,44.78,44.79,77235.0,37.747,37.7807,37.7386,37.747,77235.0
2018-05-04 15:50:00,44.8,44.8,44.73,44.74,74852.0,37.7554,37.7554,37.6964,37.7049,74852.0
2018-05-04 15:55:00,44.75,44.83,44.73,44.81,185304.0,37.7133,37.7807,37.6964,37.7639,185304.0
2018-05-07 09:30:00,44.81,44.83,44.64,44.64,86616.0,37.7639,37.7807,37.6206,37.6206,86616.0
2018-05-07 09:35:00,44.66,44.67,44.6,44.64,10040.0,37.6375,37.6459,37.5869,37.6206,10040.0
2018-05-07 09:40:00,44.63,44.64,44.52,44.53,14775.0,37.6122,37.6206,37.5195,37.5279,14775.0
2018-05-07 09:45:00,44.55,44.57,44.43,44.47,23908.0,37.5447,37.5616,37.4436,37.4773,23908.0
2018-05-07 09:50:00,44.46,44.49,44.41,44.49,14606.0,37.4689,37.4942,37.4268,37.4942,14606.0
2018-05-07 09:55:00,44.48,44.5,44.43,44.43,27694.0,37.4858,37.5026,37.4436,37.4436,27694.0
2018-05-07 10:00:00,44.43,44.47,44.41,44.43,29420.0,37.4436,37.4773,37.4268,37.4436,29420.0
2018-05-07 10:05:00,44.43,44.45,44.38,44.39,21840.0,37.4436,37.4605,37.4015,37.4099,21840.0
2018-05-07 10:10:00,44.39,44.39,44.34,44.36,23383.0,37.4099,37.4099,37.3678,37.3846,23383.0
2018-05-07 10:15:00,44.35,44.39,44.35,44.36,16588.0,37.3762,37.4099,37.3762,37.3846,16588.0
2018-05-07 10:20:00,44.36,44.43,44.31,44.4,27711.0,37.3846,37.4436,37.3425,37.4183,27711.0
2018-05-07 10:25:00,44.4,44.4,44.37,44.38,20283.0,37.4183,37.4183,37.3931,37.4015,20283.0
2018-05-07 10:30:00,44.39,44.4,44.33,44.35,23914.0,37.4099,37.4183,37.3593,37.3762,23914.0
2018-05-07 10:35:00,44.35,44.37,44.32,44.36,34526.0,37.3762,37.3931,37.3509,37.3846,34526.0
2018-05-07 10:40:00,44.36,44.43,44.36,44.42,39361.0,37.3846,37.4436,37.3846,37.4352,39361.0
2018-05-07 10:45:00,44.42,44.52,44.41,44.52,24654.0,37.4352,37.5195,37.4268,37.5195,24654.0
2018-05-07 10:50:00,44.53,44.58,44.52,44.57,30993.0,37.5279,37.57,37.5195,37.5616,30993.0
2018-05-07 10:55:00,44.58,44.64,44.57,44.63,53314.0,37.57,37.6206,37.5616,37.6122,53314.0
2018-05-07 11:00:00,44.64,44.64,44.61,44.62,20183.0,37.6206,37.6206,37.5953,37.6037,20183.0
2018-05-07 11:05:00,44.61,44.62,44.54,44.62,25920.0,37.5953,37.6037,37.5363,37.6037,25920.0
2018-05-07 11:10:00,44.63,44.68,44.62,44.68,18000.0,37.6122,37.6543,37.6037,37.6543,18000.0
2018-05-07 11:15:00,44.68,44.71,44.66,44.7,19607.0,37.6543,37.6796,37.6375,37.6712,19607.0
2018-05-07 11:20:00,44.71,44.71,44.67,44.69,23467.0,37.6796,37.6796,37.6459,37.6627,23467.0
2018-05-07 11:25:00,44.7,44.7,44.61,44.66,25477.0,37.6712,37.6712,37.5953,37.6375,25477.0
2018-05-07 11:30:00,44.66,44.69,44.63,44.63,18351.0,37.6375,37.6627,37.6122,37.6122,18351.0
2018-05-07 11:35:00,44.63,44.63,44.6,44.61,12992.0,37.6122,37.6122,37.5869,37.5953,12992.0
2018-05-07 11:40:00,44.62,44.63,44.59,44.6,19924.0,37.6037,37.6122,37.5785,37.5869,19924.0
2018-05-07 11:45:00,44.6,44.61,44.55,44.56,13204.0,37.5869,37.5953,37.5447,37.5532,13204.0
2018-05-07 11:50:00,44.56,44.6,44.52,44.59,10448.0,37.5532,37.5869,37.5195,37.5785,10448.0
2018-05-07 11:55:00,44.59,44.62,44.57,44.62,12166.0,37.5785,37.6037,37.5616,37.6037,12166.0
2018-05-07 12:00:00,44.62,44.63,44.61,44.62,5165.0,37.6037,37.6122,37.5953,37.6037,5165.0
2018-05-07 12:05:00,44.62,44.64,44.61,44.64,11418.0,37.6037,37.6206,37.5953,37.6206,11418.0
2018-05-07 12:10:00,44.64,44.65,44.63,44.65,9630.0,37.6206,37.629,37.6122,37.629,9630.0
2018-05-07 12:15:00,44.65,44.66,44.62,44.62,12195.0,37.629,37.6375,37.6037,37.6037,12195.0
2018-05-07 12:20:00,44.63,44.64,44.6,44.62,22236.0,37.6122,37.6206,37.5869,37.6037,22236.0
2018-05-07 12:25:00,44.63,44.67,44.61,44.66,14167.0,37.6122,37.6459,37.5953,37.6375,14167.0
2018-05-07 12:30:00,44.66,44.67,44.63,44.63,13973.0,37.6375,37.6459,37.6122,37.6122,13973.0
2018-05-07 12:35:00,44.64,44.67,44.64,44.67,8205.0,37.6206,37.6459,37.6206,37.6459,8205.0
2018-05-07 12:40:00,44.67,44.69,44.65,44.65,14511.0,37.6459,37.6627,37.629,37.629,14511.0
2018-05-07 12:45:00,44.65,44.66,44.6,44.62,12878.0,37.629,37.6375,37.5869,37.6037,12878.0
2018-05-07 12:50:00,44.63,44.64,44.62,44.63,11533.0,37.6122,37.6206,37.6037,37.6122,11533.0
2018-05-07 12:55:00,44.63,44.7,44.61,44.7,18584.0,37.6122,37.6712,37.5953,37.6712,18584.0
2018-05-07 13:00:00,44.69,44.71,44.67,44.69,12360.0,37.6627,37.6796,37.6459,37.6627,12360.0
2018-05-07 13:05:00,44.7,44.73,44.66,44.7,16404.0,37.6712,37.6964,37.6375,37.6712,16404.0
2018-05-07 13:10:00,44.71,44.71,44.68,44.7,6948.0,37.6796,37.6796,37.6543,37.6712,6948.0
2018-05-07 13:15:00,44.69,44.71,44.68,44.69,15664.0,37.6627,37.6796,37.6543,37.6627,15664.0
2018-05-07 13:20:00,44.7,44.71,44.69,44.7,8549.0,37.6712,37.6796,37.6627,37.6712,8549.0
2018-05-07 13:25:00,44.7,44.73,44.69,44.71,8515.0,37.6712,37.6964,37.6627,37.6796,8515.0
2018-05-07 13:30:00,44.72,44.74,44.69,44.73,12893.0,37.688,37.7049,37.6627,37.6964,12893.0
2018-05-07 13:35:00,44.73,44.75,44.72,44.73,10940.0,37.6964,37.7133,37.688,37.6964,10940.0
2018-05-07 13:40:00,44.72,44.73,44.71,44.73,22460.0,37.688,37.6964,37.6796,37.6964,22460.0
2018-05-07 13:45:00,44.72,44.74,44.71,44.71,12775.0,37.688,37.7049,37.6796,37.6796,12775.0
2018-05-07 13:50:00,44.7,44.78,44.7,44.77,19000.0,37.6712,37.7386,37.6712,37.7302,19000.0
2018-05-07 13:55:00,44.77,44.78,44.72,44.74,19095.0,37.7302,37.7386,37.688,37.7049,19095.0
2018-05-07 14:00:00,44.75,44.76,44.74,44.76,10887.0,37.7133,37.7217,37.7049,37.7217,10887.0
2018-05-07 14:05:00,44.75,44.76,44.74,44.75,9325.0,37.7133,37.7217,37.7049,37.7133,9325.0
2018-05-07 14:10:00,44.75,44.75,44.71,44.72,22001.0,37.7133,37.7133,37.6796,37.688,22001.0
2018-05-07 14:15:00,44.71,44.78,44.71,44.76,15070.0,37.6796,37.7386,37.6796,37.7217,15070.0
2018-05-07 14:20:00,44.77,44.8,44.76,44.78,13665.0,37.7302,37.7554,37.7217,37.7386,13665.0
2018-05-07 14:25:00,44.79,44.8,44.76,44.79,22686.0,37.747,37.7554,37.7217,37.747,22686.0
2018-05-07 14:30:00,44.79,44.82,44.77,44.8,17368.0,37.747,37.7723,37.7302,37.7554,17368.0
2018-05-07 14:35:00,44.8,44.8,44.74,44.74,19176.0,37.7554,37.7554,37.7049,37.7049,19176.0
2018-05-07 14:40:00,44.74,44.75,44.69,44.71,33775.0,37.7049,37.7133,37.6627,37.6796,33775.0
2018-05-07 14:45:00,44.71,44.74,44.69,44.72,35523.0,37.6796,37.7049,37.6627,37.688,35523.0
2018-05-07 14:50:00,44.72,44.73,44.66,44.67,18796.0,37.688,37.6964,37.6375,37.6459,18796.0
2018-05-07 14:55:00,44.67,44.7,44.64,44.66,18562.0,37.6459,37.6712,37.6206,37.6375,18562.0
2018-05-07 15:00:00,44.66,44.69,44.64,44.68,22782.0,37.6375,37.6627,37.6206,37.6543,22782.0
2018-05-07 15:05:00,44.68,44.68,44.64,44.66,25601.0,37.6543,37.6543,37.6206,37.6375,25601.0
2018-05-07 15:10:00,44.66,44.66,44.56,44.56,44487.0,37.6375,37.6375,37.5532,37.5532,44487.0
2018-05-07 15:15:00,44.55,44.62,44.54,44.58,25073.0,37.5447,37.6037,37.5363,37.57,25073.0
2018-05-07 15:20:00,44.58,44.59,44.54,44.57,21783.0,37.57,37.5785,37.5363,37.5616,21783.0
2018-05-07 15:25:00,44.56,44.59,44.54,44.59,29629.0,37.5532,37.5785,37.5363,37.5785,29629.0
2018-05-07 15:30:00,44.59,44.65,44.57,44.64,29520.0,37.5785,37.629,37.5616,37.6206,29520.0
2018-05-07 15:35:00,44.64,44.64,44.58,44.59,32910.0,37.6206,37.6206,37.57,37.5785,32910.0
2018-05-07 15:40:00,44.59,44.61,44.56,44.56,55119.0,37.5785,37.5953,37.5532,37.5532,55119.0
2018-05-07 15:45:00,44.56,44.6,44.52,44.59,88561.0,37.5532,37.5869,37.5195,37.5785,88561.0
2018-05-07 15:50:00,44.59,44.59,44.52,44.54,64294.0,37.5785,37.5785,37.5195,37.5363,64294.0
2018-05-07 15:55:00,44.54,44.63,44.54,44.59,285859.0,37.5363,37.6122,37.5363,37.5785,285859.0
2018-05-08 09:30:00,44.71,44.82,44.59,44.78,97565.0,37.6796,37.7723,37.5785,37.7386,97565.0
2018-05-08 09:35:00,44.77,44.83,44.67,44.79,18819.0,37.7302,37.7807,37.6459,37.747,18819.0
2018-05-08 09:40:00,44.79,44.85,44.74,44.75,79272.0,37.747,37.7976,37.7049,37.7133,79272.0
2018-05-08 09:45:00,44.74,44.81,44.65,44.65,65461.0,37.7049,37.7639,37.629,37.629,65461.0
2018-05-08 09:50:00,44.66,44.7,44.58,44.6,129913.0,37.6375,37.6712,37.57,37.5869,129913.0
2018-05-08 09:55:00,44.6,44.62,44.55,44.59,31140.0,37.5869,37.6037,37.5447,37.5785,31140.0
2018-05-08 10:00:00,44.59,44.72,44.58,44.71,39304.0,37.5785,37.688,37.57,37.6796,39304.0
2018-05-08 10:05:00,44.71,44.79,44.69,44.7,17701.0,37.6796,37.747,37.6627,37.6712,17701.0
2018-05-08 10:10:00,44.69,44.74,44.67,44.68,25213.0,37.6627,37.7049,37.6459,37.6543,25213.0
2018-05-08 10:15:00,44.68,44.73,44.65,44.71,22164.0,37.6543,37.6964,37.629,37.6796,22164.0
2018-05-08 10:20:00,44.7,44.72,44.65,44.68,18211.0,37.6712,37.688,37.629,37.6543,18211.0
2018-05-08 10:25:00,44.67,44.75,44.67,44.75,20061.0,37.6459,37.7133,37.6459,37.7133,20061.0
2018-05-08 10:30:00,44.74,44.82,44.74,44.82,20226.0,37.7049,37.7723,37.7049,37.7723,20226.0
2018-05-08 10:35:00,44.83,44.91,44.82,44.91,20074.0,37.7807,37.8481,37.7723,37.8481,20074.0
2018-05-08 10:40:00,44.91,44.94,44.9,44.92,22093.0,37.8481,37.8734,37.8397,37.8566,22093.0
2018-05-08 10:45:00,44.91,44.95,44.88,44.9,45756.0,37.8481,37.8818,37.8229,37.8397,45756.0
2018-05-08 10:50:00,44.9,44.96,44.9,44.96,26538.0,37.8397,37.8903,37.8397,37.8903,26538.0
2018-05-08 10:55:00,44.97,44.99,44.93,44.93,18723.0,37.8987,37.9156,37.865,37.865,18723.0
2018-05-08 11:00:00,44.94,44.96,44.92,44.96,18500.0,37.8734,37.8903,37.8566,37.8903,18500.0
2018-05-08 11:05:00,44.96,44.98,44.93,44.96,28192.0,37.8903,37.9071,37.865,37.8903,28192.0
2018-05-08 11:10:00,44.96,45.0,44.94,44.99,31680.0,37.8903,37.924,37.8734,37.9156,31680.0
2018-05-08 11:15:00,44.98,44.99,44.94,44.95,27696.0,37.9071,37.9156,37.8734,37.8818,27696.0
2018-05-08 11:20:00,44.94,44.98,44.91,44.91,20670.0,37.8734,37.9071,37.8481,37.8481,20670.0
2018-05-08 11:25:00,44.92,44.98,44.92,44.97,16012.0,37.8566,37.9071,37.8566,37.8987,16012.0
2018-05-08 11:30:00,44.97,44.97,44.91,44.91,26389.0,37.8987,37.8987,37.8481,37.8481,26389.0
2018-05-08 11:35:00,44.92,44.95,44.85,44.87,19143.0,37.8566,37.8818,37.7976,37.8144,19143.0
2018-05-08 11:40:00,44.87,44.89,44.83,44.85,16430.0,37.8144,37.8313,37.7807,37.7976,16430.0
2018-05-08 11:45:00,44.84,44.89,44.83,44.85,18352.0,37.7891,37.8313,37.7807,37.7976,18352.0
2018-05-08 11:50:00,44.84,44.86,44.81,44.82,14911.0,37.7891,37.806,37.7639,37.7723,14911.0
2018-05-08 11:55:00,44.82,44.84,44.79,44.79,14186.0,37.7723,37.7891,37.747,37.747,14186.0
2018-05-08 12:00:00,44.78,44.8,44.77,44.77,11814.0,37.7386,37.7554,37.7302,37.7302,11814.0
2018-05-08 12:05:00,44.78,44.8,44.77,44.8,18343.0,37.7386,37.7554,37.7302,37.7554,18343.0
2018-05-08 12:10:00,44.79,44.82,44.77,44.82,8391.0,37.747,37.7723,37.7302,37.7723,8391.0
2018-05-08 12:15:00,44.81,44.83,44.77,44.79,18067.0,37.7639,37.7807,37.7302,37.747,18067.0
2018-05-08 12:20:00,44.78,44.85,44.78,44.85,16508.0,37.7386,37.7976,37.7386,37.7976,16508.0
2018-05-08 12:25:00,44.84,44.85,44.8,44.8,13642.0,37.7891,37.7976,37.7554,37.7554,13642.0
2018-05-08 12:30:00,44.8,44.84,44.79,44.81,17649.0,37.7554,37.7891,37.747,37.7639,17649.0
2018-05-08 12:35:00,44.82,44.84,44.8,44.82,10779.0,37.7723,37.7891,37.7554,37.7723,10779.0
2018-05-08 12:40:00,44.82,44.83,44.81,44.82,10900.0,37.7723,37.7807,37.7639,37.7723,10900.0
2018-05-08 12:45:00,44.82,44.82,44.76,44.77,12263.0,37.7723,37.7723,37.7217,37.7302,12263.0
2018-05-08 12:50:00,44.76,44.77,44.72,44.72,16966.0,37.7217,37.7302,37.688,37.688,16966.0
2018-05-08 12:55:00,44.72,44.73,44.65,44.73,15185.0,37.688,37.6964,37.629,37.6964,15185.0
2018-05-08 13:00:00,44.73,44.8,44.7,44.8,16218.0,37.6964,37.7554,37.6712,37.7554,16218.0
2018-05-08 13:05:00,44.8,44.83,44.79,44.8,12367.0,37.7554,37.7807,37.747,37.7554,12367.0
2018-05-08 13:10:00,44.79,44.79,44.76,44.79,13616.0,37.747,37.747,37.7217,37.747,13616.0
2018-05-08 13:15:00,44.79,44.81,44.78,44.79,8498.0,37.747,37.7639,37.7386,37.747,8498.0
2018-05-08 13:20:00,44.8,44.81,44.78,44.79,10027.0,37.7554,37.7639,37.7386,37.747,10027.0
2018-05-08 13:25:00,44.78,44.85,44.78,44.85,14244.0,37.7386,37.7976,37.7386,37.7976,14244.0
2018-05-08 13:30:00,44.84,44.86,44.82,44.82,10292.0,37.7891,37.806,37.7723,37.7723,10292.0
2018-05-08 13:35:00,44.82,44.83,44.77,44.79,14647.0,37.7723,37.7807,37.7302,37.747,14647.0
2018-05-08 13:40:00,44.79,44.8,44.78,44.79,9370.0,37.747,37.7554,37.7386,37.747,9370.0
2018-05-08 13:45:00,44.79,44.83,44.79,44.82,9098.0,37.747,37.7807,37.747,37.7723,9098.0
2018-05-08 13:50:00,44.81,44.85,44.81,44.83,13443.0,37.7639,37.7976,37.7639,37.7807,13443.0
2018-05-08 13:55:00,44.83,44.83,44.77,44.79,18401.0,37.7807,37.7807,37.7302,37.747,18401.0
2018-05-08 14:00:00,44.79,44.83,44.78,44.81,21472.0,37.747,37.7807,37.7386,37.7639,21472.0
2018-05-08 14:05:00,44.82,44.82,44.78,44.79,15905.0,37.7723,37.7723,37.7386,37.747,15905.0
2018-05-08 14:10:00,44.78,44.8,44.7,44.72,25072.0,37.7386,37.7554,37.6712,37.688,25072.0
2018-05-08 14:15:00,44.73,44.76,44.7,44.72,16980.0,37.6964,37.7217,37.6712,37.688,16980.0
2018-05-08 14:20:00,44.72,44.8,44.69,44.8,16289.0,37.688,37.7554,37.6627,37.7554,16289.0
2018-05-08 14:25:00,44.8,44.84,44.7,44.75,22087.0,37.7554,37.7891,37.6712,37.7133,22087.0
2018-05-08 14:30:00,44.75,44.79,44.71,44.78,19420.0,37.7133,37.747,37.6796,37.7386,19420.0
2018-05-08 14:35:00,44.78,44.79,44.7,44.7,16558.0,37.7386,37.747,37.6712,37.6712,16558.0
2018-05-08 14:40:00,44.7,44.7,44.59,44.65,19147.0,37.6712,37.6712,37.5785,37.629,19147.0
2018-05-08 14:45:00,44.64,44.67,44.64,44.67,15400.0,37.6206,37.6459,37.6206,37.6459,15400.0
2018-05-08 14:50:00,44.66,44.73,44.65,44.71,16582.0,37.6375,37.6964,37.629,37.6796,16582.0
2018-05-08 14:55:00,44.7,44.7,44.67,44.67,13921.0,37.6712,37.6712,37.6459,37.6459,13921.0
2018-05-08 15:00:00,44.68,44.72,44.62,44.7,25413.0,37.6543,37.688,37.6037,37.6712,25413.0
2018-05-08 15:05:00,44.72,44.74,44.69,44.71,19874.0,37.688,37.7049,37.6627,37.6796,19874.0
2018-05-08 15:10:00,44.7,44.78,44.68,44.78,25949.0,37.6712,37.7386,37.6543,37.7386,25949.0
2018-05-08 15:15:00,44.78,44.78,44.73,44.76,64339.0,37.7386,37.7386,37.6964,37.7217,64339.0
2018-05-08 15:20:00,44.77,44.8,44.76,44.76,18123.0,37.7302,37.7554,37.7217,37.7217,18123.0
2018-05-08 15:25:00,44.76,44.77,44.72,44.76,21453.0,37.7217,37.7302,37.688,37.7217,21453.0
2018-05-08 15:30:00,44.76,44.81,44.75,44.77,29840.0,37.7217,37.7639,37.7133,37.7302,29840.0
2018-05-08 15:35:00,44.78,44.8,44.77,44.79,25828.0,37.7386,37.7554,37.7302,37.747,25828.0
2018-05-08 15:40:00,44.79,44.8,44.77,44.77,27150.0,37.747,37.7554,37.7302,37.7302,27150.0
2018-05-08 15:45:00,44.76,44.77,44.74,44.76,57669.0,37.7217,37.7302,37.7049,37.7217,57669.0
2018-05-08 15:50:00,44.77,44.82,44.77,44.77,45654.0,37.7302,37.7723,37.7302,37.7302,45654.0
2018-05-08 15:55:00,44.78,44.85,44.78,44.83,186606.0,37.7386,37.7976,37.7386,37.7807,186606.0
2018-05-09 09:30:00,44.93,44.93,44.84,44.93,37138.0,37.865,37.865,37.7891,37.865,37138.0
2018-05-09 09:35:00,44.9,44.9,44.74,44.76,10987.0,37.8397,37.8397,37.7049,37.7217,10987.0
2018-05-09 09:40:00,44.76,44.84,44.73,44.76,9805.0,37.7217,37.7891,37.6964,37.7217,9805.0
2018-05-09 09:45:00,44.75,44.77,44.72,44.74,14371.0,37.7133,37.7302,37.688,37.7049,14371.0
2018-05-09 09:50:00,44.73,44.78,44.72,44.78,19759.0,37.6964,37.7386,37.688,37.7386,19759.0
2018-05-09 09:55:00,44.78,44.8,44.73,44.74,16370.0,37.7386,37.7554,37.6964,37.7049,16370.0
2018-05-09 10:00:00,44.73,44.76,44.46,44.48,190930.0,37.6964,37.7217,37.4689,37.4858,190930.0
2018-05-09 10:05:00,44.48,44.5,44.32,44.43,106834.0,37.4858,37.5026,37.3509,37.4436,106834.0
2018-05-09 10:10:00,44.42,44.48,44.42,44.45,19170.0,37.4352,37.4858,37.4352,37.4605,19170.0
2018-05-09 10:15:00,44.45,44.5,44.44,44.49,23074.0,37.4605,37.5026,37.452,37.4942,23074.0
2018-05-09 10:20:00,44.49,44.6,44.48,44.57,53782.0,37.4942,37.5869,37.4858,37.5616,53782.0
2018-05-09 10:25:00,44.57,44.58,44.49,44.5,22944.0,37.5616,37.57,37.4942,37.5026,22944.0
2018-05-09 10:30:00,44.5,44.65,44.5,44.64,26787.0,37.5026,37.629,37.5026,37.6206,26787.0
2018-05-09 10:35:00,44.65,44.66,44.59,44.61,27273.0,37.629,37.6375,37.5785,37.5953,27273.0
2018-05-09 10:40:00,44.62,44.63,44.57,44.58,29858.0,37.6037,37.6122,37.5616,37.57,29858.0
2018-05-09 10:45:00,44.59,44.59,44.53,44.54,27143.0,37.5785,37.5785,37.5279,37.5363,27143.0
2018-05-09 10:50:00,44.52,44.54,44.48,44.48,37368.0,37.5195,37.5363,37.4858,37.4858,37368.0
2018-05-09 10:55:00,44.48,44.52,44.47,44.49,15182.0,37.4858,37.5195,37.4773,37.4942,15182.0
2018-05-09 11:00:00,44.5,44.5,44.45,44.45,11735.0,37.5026,37.5026,37.4605,37.4605,11735.0
2018-05-09 11:05:00,44.44,44.45,44.39,44.4,13746.0,37.452,37.4605,37.4099,37.4183,13746.0
2018-05-09 11:10:00,44.39,44.45,44.39,44.45,10960.0,37.4099,37.4605,37.4099,37.4605,10960.0
2018-05-09 11:15:00,44.45,44.46,44.44,44.46,4616.0,37.4605,37.4689,37.452,37.4689,4616.0
2018-05-09 11:20:00,44.46,44.47,44.43,44.44,20935.0,37.4689,37.4773,37.4436,37.452,20935.0
2018-05-09 11:25:00,44.43,44.48,44.43,44.48,9324.0,37.4436,37.4858,37.4436,37.4858,9324.0
2018-05-09 11:30:00,44.47,44.5,44.47,44.48,9746.0,37.4773,37.5026,37.4773,37.4858,9746.0
2018-05-09 11:35:00,44.49,44.51,44.48,44.5,6980.0,37.4942,37.511,37.4858,37.5026,6980.0
2018-05-09 11:40:00,44.5,44.53,44.49,44.53,7429.0,37.5026,37.5279,37.4942,37.5279,7429.0
2018-05-09 11:45:00,44.52,44.53,44.48,44.53,15333.0,37.5195,37.5279,37.4858,37.5279,15333.0
2018-05-09 11:50:00,44.53,44.55,44.53,44.54,5019.0,37.5279,37.5447,37.5279,37.5363,5019.0
2018-05-09 11:55:00,44.55,44.56,44.53,44.55,8878.0,37.5447,37.5532,37.5279,37.5447,8878.0
2018-05-09 12:00:00,44.55,44.61,44.55,44.59,11844.0,37.5447,37.5953,37.5447,37.5785,11844.0
2018-05-09 12:05:00,44.59,44.62,44.59,44.61,6366.0,37.5785,37.6037,37.5785,37.5953,6366.0
2018-05-09 12:10:00,44.61,44.62,44.58,44.59,54970.0,37.5953,37.6037,37.57,37.5785,54970.0
2018-05-09 12:15:00,44.59,44.66,44.59,44.66,7441.0,37.5785,37.6375,37.5785,37.6375,7441.0
2018-05-09 12:20:00,44.66,44.73,44.65,44.7,11012.0,37.6375,37.6964,37.629,37.6712,11012.0
2018-05-09 12:25:00,44.7,44.76,44.7,44.74,10197.0,37.6712,37.7217,37.6712,37.7049,10197.0
2018-05-09 12:30:00,44.75,44.79,44.74,44.79,7289.0,37.7133,37.747,37.7049,37.747,7289.0
2018-05-09 12:35:00,44.79,44.8,44.76,44.78,9093.0,37.747,37.7554,37.7217,37.7386,9093.0
2018-05-09 12:40:00,44.79,44.83,44.78,44.82,12130.0,37.747,37.7807,37.7386,37.7723,12130.0
2018-05-09 12:45:00,44.82,44.89,44.82,44.85,11326.0,37.7723,37.8313,37.7723,37.7976,11326.0
2018-05-09 12:50:00,44.86,44.87,44.82,44.82,7241.0,37.806,37.8144,37.7723,37.7723,7241.0
2018-05-09 12:55:00,44.83,44.86,44.83,44.84,5004.0,37.7807,37.806,37.7807,37.7891,5004.0
2018-05-09 13:00:00,44.84,44.92,44.84,44.9,7287.0,37.7891,37.8566,37.7891,37.8397,7287.0
2018-05-09 13:05:00,44.89,44.9,44.86,44.89,11137.0,37.8313,37.8397,37.806,37.8313,11137.0
2018-05-09 13:10:00,44.89,44.91,44.86,44.88,4108.0,37.8313,37.8481,37.806,37.8229,4108.0
2018-05-09 13:15:00,44.88,44.89,44.85,44.88,9077.0,37.8229,37.8313,37.7976,37.8229,9077.0
2018-05-09 13:20:00,44.89,44.93,44.88,44.92,6937.0,37.8313,37.865,37.8229,37.8566,6937.0
2018-05-09 13:25:00,44.92,44.95,44.91,44.93,6254.0,37.8566,37.8818,37.8481,37.865,6254.0
2018-05-09 13:30:00,44.95,44.98,44.95,44.98,4576.0,37.8818,37.9071,37.8818,37.9071,4576.0
2018-05-09 13:35:00,44.98,44.98,44.96,44.98,7767.0,37.9071,37.9071,37.8903,37.9071,7767.0
2018-05-09 13:40:00,44.98,44.98,44.95,44.97,6970.0,37.9071,37.9071,37.8818,37.8987,6970.0
2018-05-09 13:45:00,44.96,44.98,44.96,44.97,4974.0,37.8903,37.9071,37.8903,37.8987,4974.0
2018-05-09 13:50:00,44.98,44.98,44.95,44.95,5815.0,37.9071,37.9071,37.8818,37.8818,5815.0
2018-05-09 13:55:00,44.96,44.96,44.94,44.95,7504.0,37.8903,37.8903,37.8734,37.8818,7504.0
2018-05-09 14:00:00,44.96,44.97,44.93,44.95,9224.0,37.8903,37.8987,37.865,37.8818,9224.0
2018-05-09 14:05:00,44.94,44.97,44.93,44.97,6360.0,37.8734,37.8987,37.865,37.8987,6360.0
2018-05-09 14:10:00,44.97,44.98,44.96,44.96,9805.0,37.8987,37.9071,37.8903,37.8903,9805.0
2018-05-09 14:15:00,44.97,44.97,44.93,44.93,9779.0,37.8987,37.8987,37.865,37.865,9779.0
2018-05-09 14:20:00,44.93,44.94,44.9,44.91,9034.0,37.865,37.8734,37.8397,37.8481,9034.0
2018-05-09 14:25:00,44.9,44.93,44.87,44.92,11343.0,37.8397,37.865,37.8144,37.8566,11343.0
2018-05-09 14:30:00,44.92,44.95,44.91,44.94,13483.0,37.8566,37.8818,37.8481,37.8734,13483.0
2018-05-09 14:35:00,44.95,44.96,44.93,44.94,7561.0,37.8818,37.8903,37.865,37.8734,7561.0
2018-05-09 14:40:00,44.95,44.98,44.94,44.96,5853.0,37.8818,37.9071,37.8734,37.8903,5853.0
2018-05-09 14:45:00,44.97,44.98,44.96,44.96,5186.0,37.8987,37.9071,37.8903,37.8903,5186.0
2018-05-09 14:50:00,44.97,44.98,44.92,44.92,17914.0,37.8987,37.9071,37.8566,37.8566,17914.0
2018-05-09 14:55:00,44.91,44.93,44.91,44.91,7863.0,37.8481,37.865,37.8481,37.8481,7863.0
2018-05-09 15:00:00,44.91,44.91,44.87,44.88,10567.0,37.8481,37.8481,37.8144,37.8229,10567.0
2018-05-09 15:05:00,44.88,44.93,44.88,44.91,10457.0,37.8229,37.865,37.8229,37.8481,10457.0
2018-05-09 15:10:00,44.93,44.93,44.88,44.89,15212.0,37.865,37.865,37.8229,37.8313,15212.0
2018-05-09 15:15:00,44.89,44.91,44.83,44.84,16010.0,37.8313,37.8481,37.7807,37.7891,16010.0
2018-05-09 15:20:00,44.85,44.88,44.84,44.86,18112.0,37.7976,37.8229,37.7891,37.806,18112.0
2018-05-09 15:25:00,44.86,44.88,44.85,44.85,10939.0,37.806,37.8229,37.7976,37.7976,10939.0
2018-05-09 15:30:00,44.85,44.86,44.81,44.82,24242.0,37.7976,37.806,37.7639,37.7723,24242.0
2018-05-09 15:35:00,44.82,44.84,44.77,44.77,40171.0,37.7723,37.7891,37.7302,37.7302,40171.0
2018-05-09 15:40:00,44.77,44.77,44.7,44.72,50454.0,37.7302,37.7302,37.6712,37.688,50454.0
2018-05-09 15:45:00,44.7,44.75,44.7,44.74,69612.0,37.6712,37.7133,37.6712,37.7049,69612.0
2018-05-09 15:50:00,44.75,44.76,44.71,44.72,73193.0,37.7133,37.7217,37.6796,37.688,73193.0
2018-05-09 15:55:00,44.71,44.76,44.69,44.75,152845.0,37.6796,37.7217,37.6627,37.7133,152845.0
2018-05-10 09:30:00,44.88,44.88,44.7,44.77,45447.0,37.8229,37.8229,37.6712,37.7302,45447.0
2018-05-10 09:35:00,44.76,44.89,44.75,44.88,13580.0,37.7217,37.8313,37.7133,37.8229,13580.0
2018-05-10 09:40:00,44.89,44.89,44.82,44.85,13995.0,37.8313,37.8313,37.7723,37.7976,13995.0
2018-05-10 09:45:00,44.86,44.89,44.79,44.84,46812.0,37.806,37.8313,37.747,37.7891,46812.0
2018-05-10 09:50:00,44.85,44.89,44.82,44.85,27655.0,37.7976,37.8313,37.7723,37.7976,27655.0
2018-05-10 09:55:00,44.84,44.89,44.83,44.83,15149.0,37.7891,37.8313,37.7807,37.7807,15149.0
2018-05-10 10:00:00,44.83,44.91,44.82,44.91,18850.0,37.7807,37.8481,37.7723,37.8481,18850.0
2018-05-10 10:05:00,44.9,44.93,44.89,44.93,28156.0,37.8397,37.865,37.8313,37.865,28156.0
2018-05-10 10:10:00,44.94,44.97,44.92,44.93,19987.0,37.8734,37.8987,37.8566,37.865,19987.0
2018-05-10 10:15:00,44.93,44.94,44.91,44.93,11108.0,37.865,37.8734,37.8481,37.865,11108.0
2018-05-10 10:20:00,44.94,44.98,44.94,44.96,9871.0,37.8734,37.9071,37.8734,37.8903,9871.0
2018-05-10 10:25:00,44.96,44.98,44.96,44.98,18191.0,37.8903,37.9071,37.8903,37.9071,18191.0
2018-05-10 10:30:00,44.98,45.04,44.97,45.04,21739.0,37.9071,37.9577,37.8987,37.9577,21739.0
2018-05-10 10:35:00,45.05,45.08,45.04,45.04,15280.0,37.9661,37.9914,37.9577,37.9577,15280.0
2018-05-10 10:40:00,45.05,45.1,45.04,45.07,11020.0,37.9661,38.0083,37.9577,37.983,11020.0
2018-05-10 10:45:00,45.06,45.07,44.96,45.0,28309.0,37.9746,37.983,37.8903,37.924,28309.0
2018-05-10 10:50:00,45.0,45.02,44.87,44.89,35038.0,37.924,37.9408,37.8144,37.8313,35038.0
2018-05-10 10:55:00,44.9,44.93,44.86,44.87,29014.0,37.8397,37.865,37.806,37.8144,29014.0
2018-05-10 11:00:00,44.87,44.93,44.87,44.93,22326.0,37.8144,37.865,37.8144,37.865,22326.0
2018-05-10 11:05:00,44.93,44.93,44.9,44.91,13980.0,37.865,37.865,37.8397,37.8481,13980.0
2018-05-10 11:10:00,44.92,44.99,44.91,44.93,69489.0,37.8566,37.9156,37.8481,37.865,69489.0
2018-05-10 11:15:00,44.93,44.95,44.9,44.91,21178.0,37.865,37.8818,37.8397,37.8481,21178.0
2018-05-10 11:20:00,44.91,45.02,44.91,45.02,12026.0,37.8481,37.9408,37.8481,37.9408,12026.0
2018-05-10 11:25:00,45.02,45.11,45.01,45.09,36817.0,37.9408,38.0167,37.9324,37.9998,36817.0
2018-05-10 11:30:00,45.09,45.15,45.08,45.13,47060.0,37.9998,38.0504,37.9914,38.0335,47060.0
2018-05-10 11:35:00,45.13,45.16,45.13,45.15,17354.0,38.0335,38.0588,38.0335,38.0504,17354.0
2018-05-10 11:40:00,45.15,45.23,45.15,45.22,23577.0,38.0504,38.1178,38.0504,38.1094,23577.0
2018-05-10 11:45:00,45.22,45.23,45.21,45.22,17578.0,38.1094,38.1178,38.101,38.1094,17578.0
2018-05-10 11:50:00,45.23,45.23,45.2,45.2,14200.0,38.1178,38.1178,38.0925,38.0925,14200.0
2018-05-10 11:55:00,45.21,45.25,45.2,45.25,22444.0,38.101,38.1347,38.0925,38.1347,22444.0
2018-05-10 12:00:00,45.25,45.25,45.23,45.23,29765.0,38.1347,38.1347,38.1178,38.1178,29765.0
2018-05-10 12:05:00,45.23,45.24,45.13,45.14,21249.0,38.1178,38.1262,38.0335,38.042,21249.0
2018-05-10 12:10:00,45.14,45.31,45.14,45.31,32046.0,38.042,38.1852,38.042,38.1852,32046.0
2018-05-10 12:15:00,45.3,45.32,45.3,45.3,12344.0,38.1768,38.1937,38.1768,38.1768,12344.0
2018-05-10 12:20:00,45.3,45.33,45.3,45.3,27479.0,38.1768,38.2021,38.1768,38.1768,27479.0
2018-05-10 12:25:00,45.3,45.35,45.3,45.34,30215.0,38.1768,38.219,38.1768,38.2105,30215.0
2018-05-10 12:30:00,45.34,45.35,45.32,45.35,22389.0,38.2105,38.219,38.1937,38.219,22389.0
2018-05-10 12:35:00,45.36,45.41,45.35,45.38,55671.0,38.2274,38.2695,38.219,38.2442,55671.0
2018-05-10 12:40:00,45.38,45.39,45.36,45.37,29660.0,38.2442,38.2527,38.2274,38.2358,29660.0
2018-05-10 12:45:00,45.38,45.38,45.33,45.33,14783.0,38.2442,38.2442,38.2021,38.2021,14783.0
2018-05-10 12:50:00,45.33,45.33,45.3,45.32,16487.0,38.2021,38.2021,38.1768,38.1937,16487.0
2018-05-10 12:55:00,45.32,45.35,45.31,45.34,6231.0,38.1937,38.219,38.1852,38.2105,6231.0
2018-05-10 13:00:00,45.34,45.36,45.34,45.35,10359.0,38.2105,38.2274,38.2105,38.219,10359.0
2018-05-10 13:05:00,45.35,45.35,45.33,45.35,7571.0,38.219,38.219,38.2021,38.219,7571.0
2018-05-10 13:10:00,45.34,45.36,45.32,45.33,12016.0,38.2105,38.2274,38.1937,38.2021,12016.0
2018-05-10 13:15:00,45.33,45.35,45.32,45.35,9845.0,38.2021,38.219,38.1937,38.219,9845.0
2018-05-10 13:20:00,45.35,45.36,45.34,45.35,11274.0,38.219,38.2274,38.2105,38.219,11274.0
2018-05-10 13:25:00,45.35,45.35,45.23,45.24,11934.0,38.219,38.219,38.1178,38.1262,11934.0
2018-05-10 13:30:00,45.23,45.31,45.22,45.26,25837.0,38.1178,38.1852,38.1094,38.1431,25837.0
2018-05-10 13:35:00,45.26,45.28,45.25,45.26,18282.0,38.1431,38.16,38.1347,38.1431,18282.0
2018-05-10 13:40:00,45.26,45.26,45.2,45.25,10391.0,38.1431,38.1431,38.0925,38.1347,10391.0
2018-05-10 13:45:00,45.23,45.25,45.22,45.23,4551.0,38.1178,38.1347,38.1094,38.1178,4551.0
2018-05-10 13:50:00,45.22,45.24,45.22,45.22,10850.0,38.1094,38.1262,38.1094,38.1094,10850.0
2018-05-10 13:55:00,45.23,45.24,45.22,45.23,7563.0,38.1178,38.1262,38.1094,38.1178,7563.0
2018-05-10 14:00:00,45.24,45.26,45.21,45.26,11928.0,38.1262,38.1431,38.101,38.1431,11928.0
2018-05-10 14:05:00,45.26,45.33,45.26,45.32,16788.0,38.1431,38.2021,38.1431,38.1937,16788.0
2018-05-10 14:10:00,45.33,45.37,45.32,45.37,24285.0,38.2021,38.2358,38.1937,38.2358,24285.0
2018-05-10 14:15:00,45.36,45.42,45.36,45.4,25310.0,38.2274,38.2779,38.2274,38.2611,25310.0
2018-05-10 14:20:00,45.4,45.4,45.35,45.38,53070.0,38.2611,38.2611,38.219,38.2442,53070.0
2018-05-10 14:25:00,45.39,45.41,45.37,45.41,16748.0,38.2527,38.2695,38.2358,38.2695,16748.0
2018-05-10 14:30:00,45.41,45.42,45.38,45.4,24817.0,38.2695,38.2779,38.2442,38.2611,24817.0
2018-05-10 14:35:00,45.4,45.4,45.31,45.32,36677.0,38.2611,38.2611,38.1852,38.1937,36677.0
2018-05-10 14:40:00,45.32,45.36,45.27,45.36,41236.0,38.1937,38.2274,38.1515,38.2274,41236.0
2018-05-10 14:45:00,45.36,45.4,45.34,45.4,11097.0,38.2274,38.2611,38.2105,38.2611,11097.0
2018-05-10 14:50:00,45.39,45.46,45.37,45.41,34100.0,38.2527,38.3117,38.2358,38.2695,34100.0
2018-05-10 14:55:00,45.41,45.44,45.39,45.44,14770.0,38.2695,38.2948,38.2527,38.2948,14770.0
2018-05-10 15:00:00,45.44,45.46,45.37,45.37,17727.0,38.2948,38.3117,38.2358,38.2358,17727.0
2018-05-10 15:05:00,45.37,45.41,45.37,45.4,27632.0,38.2358,38.2695,38.2358,38.2611,27632.0
2018-05-10 15:10:00,45.41,45.42,45.38,45.39,63338.0,38.2695,38.2779,38.2442,38.2527,63338.0
2018-05-10 15:15:00,45.39,45.42,45.38,45.41,19059.0,38.2527,38.2779,38.2442,38.2695,19059.0
2018-05-10 15:20:00,45.41,45.42,45.4,45.41,12964.0,38.2695,38.2779,38.2611,38.2695,12964.0
2018-05-10 15:25:00,45.41,45.42,45.39,45.42,31198.0,38.2695,38.2779,38.2527,38.2779,31198.0
2018-05-10 15:30:00,45.42,45.44,45.39,45.44,37935.0,38.2779,38.2948,38.2527,38.2948,37935.0
2018-05-10 15:35:00,45.44,45.44,45.37,45.38,112203.0,38.2948,38.2948,38.2358,38.2442,112203.0
2018-05-10 15:40:00,45.39,45.4,45.34,45.34,36104.0,38.2527,38.2611,38.2105,38.2105,36104.0
2018-05-10 15:45:00,45.34,45.36,45.34,45.36,67471.0,38.2105,38.2274,38.2105,38.2274,67471.0
2018-05-10 15:50:00,45.35,45.4,45.35,45.35,46638.0,38.219,38.2611,38.219,38.219,46638.0
2018-05-10 15:55:00,45.35,45.38,45.3,45.36,151100.0,38.219,38.2442,38.1768,38.2274,151100.0
2018-05-11 09:30:00,45.34,45.34,45.14,45.16,48011.0,38.2105,38.2105,38.042,38.0588,48011.0
2018-05-11 09:35:00,45.17,45.18,45.07,45.08,31603.0,38.0673,38.0757,37.983,37.9914,31603.0
2018-05-11 09:40:00,45.09,45.24,45.09,45.23,13940.0,37.9998,38.1262,37.9998,38.1178,13940.0
2018-05-11 09:45:00,45.22,45.32,45.22,45.27,18097.0,38.1094,38.1937,38.1094,38.1515,18097.0
2018-05-11 09:50:00,45.28,45.32,45.25,45.3,27770.0,38.16,38.1937,38.1347,38.1768,27770.0
2018-05-11 09:55:00,45.31,45.33,45.26,45.33,13278.0,38.1852,38.2021,38.1431,38.2021,13278.0
2018-05-11 10:00:00,45.32,45.38,45.31,45.38,17160.0,38.1937,38.2442,38.1852,38.2442,17160.0
2018-05-11 10:05:00,45.38,45.43,45.38,45.43,26672.0,38.2442,38.2864,38.2442,38.2864,26672.0
2018-05-11 10:10:00,45.43,45.47,45.39,45.44,15738.0,38.2864,38.3201,38.2527,38.2948,15738.0
2018-05-11 10:15:00,45.44,45.44,45.42,45.43,9322.0,38.2948,38.2948,38.2779,38.2864,9322.0
2018-05-11 10:20:00,45.43,45.44,45.42,45.42,15602.0,38.2864,38.2948,38.2779,38.2779,15602.0
2018-05-11 10:25:00,45.43,45.43,45.32,45.33,28404.0,38.2864,38.2864,38.1937,38.2021,28404.0
2018-05-11 10:30:00,45.33,45.39,45.32,45.38,21314.0,38.2021,38.2527,38.1937,38.2442,21314.0
2018-05-11 10:35:00,45.38,45.41,45.37,45.4,11655.0,38.2442,38.2695,38.2358,38.2611,11655.0
2018-05-11 10:40:00,45.41,45.42,45.4,45.4,12905.0,38.2695,38.2779,38.2611,38.2611,12905.0
2018-05-11 10:45:00,45.41,45.46,45.4,45.44,17197.0,38.2695,38.3117,38.2611,38.2948,17197.0
2018-05-11 10:50:00,45.45,45.45,45.37,45.39,17288.0,38.3032,38.3032,38.2358,38.2527,17288.0
2018-05-11 10:55:00,45.38,45.43,45.38,45.43,14549.0,38.2442,38.2864,38.2442,38.2864,14549.0
2018-05-11 11:00:00,45.43,45.51,45.42,45.49,26793.0,38.2864,38.3538,38.2779,38.3369,26793.0
2018-05-11 11:05:00,45.49,45.49,45.43,45.44,17444.0,38.3369,38.3369,38.2864,38.2948,17444.0
2018-05-11 11:10:00,45.44,45.44,45.37,45.39,24421.0,38.2948,38.2948,38.2358,38.2527,24421.0
2018-05-11 11:15:00,45.38,45.39,45.36,45.36,17119.0,38.2442,38.2527,38.2274,38.2274,17119.0
2018-05-11 11:20:00,45.36,45.38,45.35,45.35,15060.0,38.2274,38.2442,38.219,38.219,15060.0
2018-05-11 11:25:00,45.36,45.37,45.32,45.33,14282.0,38.2274,38.2358,38.1937,38.2021,14282.0
2018-05-11 11:30:00,45.33,45.35,45.3,45.3,14922.0,38.2021,38.219,38.1768,38.1768,14922.0
2018-05-11 11:35:00,45.3,45.32,45.3,45.32,7839.0,38.1768,38.1937,38.1768,38.1937,7839.0
2018-05-11 11:40:00,45.31,45.32,45.23,45.23,152066.0,38.1852,38.1937,38.1178,38.1178,152066.0
2018-05-11 11:45:00,45.23,45.25,45.2,45.21,17830.0,38.1178,38.1347,38.0925,38.101,17830.0
2018-05-11 11:50:00,45.2,45.22,45.2,45.21,28828.0,38.0925,38.1094,38.0925,38.101,28828.0
2018-05-11 11:55:00,45.2,45.21,45.18,45.2,21578.0,38.0925,38.101,38.0757,38.0925,21578.0
2018-05-11 12:00:00,45.2,45.21,45.17,45.2,12628.0,38.0925,38.101,38.0673,38.0925,12628.0
2018-05-11 12:05:00,45.21,45.22,45.2,45.2,7568.0,38.101,38.1094,38.0925,38.0925,7568.0
2018-05-11 12:10:00,45.2,45.2,45.17,45.18,24817.0,38.0925,38.0925,38.0673,38.0757,24817.0
2018-05-11 12:15:00,45.19,45.19,45.16,45.19,12218.0,38.0841,38.0841,38.0588,38.0841,12218.0
2018-05-11 12:20:00,45.19,45.21,45.19,45.21,10474.0,38.0841,38.101,38.0841,38.101,10474.0
2018-05-11 12:25:00,45.21,45.26,45.18,45.21,42752.0,38.101,38.1431,38.0757,38.101,42752.0
2018-05-11 12:30:00,45.22,45.28,45.21,45.28,9422.0,38.1094,38.16,38.101,38.16,9422.0
2018-05-11 12:35:00,45.27,45.28,45.22,45.23,11449.0,38.1515,38.16,38.1094,38.1178,11449.0
2018-05-11 12:40:00,45.24,45.26,45.24,45.25,8688.0,38.1262,38.1431,38.1262,38.1347,8688.0
2018-05-11 12:45:00,45.25,45.3,45.25,45.29,13406.0,38.1347,38.1768,38.1347,38.1684,13406.0
2018-05-11 12:50:00,45.3,45.31,45.29,45.3,7092.0,38.1768,38.1852,38.1684,38.1768,7092.0
2018-05-11 12:55:00,45.31,45.32,45.29,45.31,10598.0,38.1852,38.1937,38.1684,38.1852,10598.0
2018-05-11 13:00:00,45.32,45.33,45.3,45.31,43379.0,38.1937,38.2021,38.1768,38.1852,43379.0
2018-05-11 13:05:00,45.31,45.36,45.31,45.32,9470.0,38.1852,38.2274,38.1852,38.1937,9470.0
2018-05-11 13:10:00,45.33,45.33,45.31,45.31,7122.0,38.2021,38.2021,38.1852,38.1852,7122.0
2018-05-11 13:15:00,45.31,45.31,45.25,45.26,10516.0,38.1852,38.1852,38.1347,38.1431,10516.0
2018-05-11 13:20:00,45.26,45.32,45.25,45.31,9682.0,38.1431,38.1937,38.1347,38.1852,9682.0
2018-05-11 13:25:00,45.3,45.32,45.29,45.31,6115.0,38.1768,38.1937,38.1684,38.1852,6115.0
2018-05-11 13:30:00,45.3,45.3,45.29,45.3,3589.0,38.1768,38.1768,38.1684,38.1768,3589.0
2018-05-11 13:35:00,45.3,45.3,45.26,45.28,11085.0,38.1768,38.1768,38.1431,38.16,11085.0
2018-05-11 13:40:00,45.29,45.3,45.27,45.28,4212.0,38.1684,38.1768,38.1515,38.16,4212.0
2018-05-11 13:45:00,45.28,45.3,45.27,45.3,10660.0,38.16,38.1768,38.1515,38.1768,10660.0
2018-05-11 13:50:00,45.3,45.31,45.28,45.3,12116.0,38.1768,38.1852,38.16,38.1768,12116.0
2018-05-11 13:55:00,45.3,45.3,45.28,45.28,5667.0,38.1768,38.1768,38.16,38.16,5667.0
2018-05-11 14:00:00,45.29,45.29,45.24,45.26,13691.0,38.1684,38.1684,38.1262,38.1431,13691.0
2018-05-11 14:05:00,45.26,45.27,45.22,45.22,10908.0,38.1431,38.1515,38.1094,38.1094,10908.0
2018-05-11 14:10:00,45.23,45.23,45.18,45.2,19067.0,38.1178,38.1178,38.0757,38.0925,19067.0
2018-05-11 14:15:00,45.21,45.25,45.21,45.25,12287.0,38.101,38.1347,38.101,38.1347,12287.0
2018-05-11 14:20:00,45.25,45.27,45.24,45.25,18372.0,38.1347,38.1515,38.1262,38.1347,18372.0
2018-05-11 14:25:00,45.25,45.25,45.23,45.24,8932.0,38.1347,38.1347,38.1178,38.1262,8932.0
2018-05-11 14:30:00,45.24,45.25,45.21,45.22,12538.0,38.1262,38.1347,38.101,38.1094,12538.0
2018-05-11 14:35:00,45.22,45.25,45.2,45.24,10835.0,38.1094,38.1347,38.0925,38.1262,10835.0
2018-05-11 14:40:00,45.25,45.25,45.23,45.24,14565.0,38.1347,38.1347,38.1178,38.1262,14565.0
2018-05-11 14:45:00,45.24,45.26,45.24,45.25,9780.0,38.1262,38.1431,38.1262,38.1347,9780.0
2018-05-11 14:50:00,45.26,45.26,45.2,45.23,40159.0,38.1431,38.1431,38.0925,38.1178,40159.0
2018-05-11 14:55:00,45.23,45.3,45.21,45.29,16159.0,38.1178,38.1768,38.101,38.1684,16159.0
2018-05-11 15:00:00,45.29,45.29,45.26,45.26,15948.0,38.1684,38.1684,38.1431,38.1431,15948.0
2018-05-11 15:05:00,45.26,45.3,45.26,45.3,28856.0,38.1431,38.1768,38.1431,38.1768,28856.0
2018-05-11 15:10:00,45.3,45.32,45.3,45.3,5966.0,38.1768,38.1937,38.1768,38.1768,5966.0
2018-05-11 15:15:00,45.3,45.3,45.27,45.28,16061.0,38.1768,38.1768,38.1515,38.16,16061.0
2018-05-11 15:20:00,45.28,45.28,45.25,45.26,12860.0,38.16,38.16,38.1347,38.1431,12860.0
2018-05-11 15:25:00,45.26,45.27,45.24,45.25,9732.0,38.1431,38.1515,38.1262,38.1347,9732.0
2018-05-11 15:30:00,45.24,45.27,45.24,45.27,34948.0,38.1262,38.1515,38.1262,38.1515,34948.0
2018-05-11 15:35:00,45.26,45.3,45.26,45.3,23663.0,38.1431,38.1768,38.1431,38.1768,23663.0
2018-05-11 15:40:00,45.29,45.29,45.23,45.24,46228.0,38.1684,38.1684,38.1178,38.1262,46228.0
2018-05-11 15:45:00,45.24,45.24,45.18,45.21,50418.0,38.1262,38.1262,38.0757,38.101,50418.0
2018-05-11 15:50:00,45.22,45.23,45.18,45.18,43825.0,38.1094,38.1178,38.0757,38.0757,43825.0
2018-05-11 15:55:00,45.19,45.25,45.17,45.23,205303.0,38.0841,38.1347,38.0673,38.1178,205303.0
2018-05-14 09:30:00,45.25,45.45,45.25,45.42,38800.0,38.1347,38.3032,38.1347,38.2779,38800.0
2018-05-14 09:35:00,45.44,45.52,45.41,45.45,24739.0,38.2948,38.3622,38.2695,38.3032,24739.0
2018-05-14 09:40:00,45.43,45.46,45.37,45.39,16389.0,38.2864,38.3117,38.2358,38.2527,16389.0
2018-05-14 09:45:00,45.39,45.41,45.31,45.37,10029.0,38.2527,38.2695,38.1852,38.2358,10029.0
2018-05-14 09:50:00,45.36,45.4,45.36,45.4,4310.0,38.2274,38.2611,38.2274,38.2611,4310.0
2018-05-14 09:55:00,45.4,45.41,45.32,45.32,36735.0,38.2611,38.2695,38.1937,38.1937,36735.0
2018-05-14 10:00:00,45.33,45.34,45.26,45.27,9733.0,38.2021,38.2105,38.1431,38.1515,9733.0
2018-05-14 10:05:00,45.28,45.32,45.25,45.26,9632.0,38.16,38.1937,38.1347,38.1431,9632.0
2018-05-14 10:10:00,45.27,45.3,45.25,45.3,5202.0,38.1515,38.1768,38.1347,38.1768,5202.0
2018-05-14 10:15:00,45.3,45.33,45.3,45.31,3402.0,38.1768,38.2021,38.1768,38.1852,3402.0
2018-05-14 10:20:00,45.32,45.34,45.3,45.3,10171.0,38.1937,38.2105,38.1768,38.1768,10171.0
2018-05-14 10:25:00,45.3,45.31,45.29,45.3,7612.0,38.1768,38.1852,38.1684,38.1768,7612.0
2018-05-14 10:30:00,45.3,45.31,45.29,45.3,6752.0,38.1768,38.1852,38.1684,38.1768,6752.0
2018-05-14 10:35:00,45.3,45.32,45.27,45.27,11459.0,38.1768,38.1937,38.1515,38.1515,11459.0
2018-05-14 10:40:00,45.27,45.31,45.26,45.31,10388.0,38.1515,38.1852,38.1431,38.1852,10388.0
2018-05-14 10:45:00,45.3,45.3,45.27,45.27,14894.0,38.1768,38.1768,38.1515,38.1515,14894.0
2018-05-14 10:50:00,45.27,45.28,45.22,45.22,5990.0,38.1515,38.16,38.1094,38.1094,5990.0
2018-05-14 10:55:00,45.23,45.24,45.17,45.17,14662.0,38.1178,38.1262,38.0673,38.0673,14662.0
2018-05-14 11:00:00,45.17,45.17,45.07,45.09,31755.0,38.0673,38.0673,37.983,37.9998,31755.0
2018-05-14 11:05:00,45.09,45.17,45.09,45.17,23379.0,37.9998,38.0673,37.9998,38.0673,23379.0
2018-05-14 11:10:00,45.16,45.18,45.15,45.16,7880.0,38.0588,38.0757,38.0504,38.0588,7880.0
2018-05-14 11:15:00,45.16,45.17,45.15,45.16,11494.0,38.0588,38.0673,38.0504,38.0588,11494.0
2018-05-14 11:20:00,45.16,45.21,45.16,45.19,11239.0,38.0588,38.101,38.0588,38.0841,11239.0
2018-05-14 11:25:00,45.19,45.22,45.18,45.2,11912.0,38.0841,38.1094,38.0757,38.0925,11912.0
2018-05-14 11:30:00,45.2,45.24,45.19,45.22,8487.0,38.0925,38.1262,38.0841,38.1094,8487.0
2018-05-14 11:35:00,45.22,45.22,45.2,45.2,6163.0,38.1094,38.1094,38.0925,38.0925,6163.0
2018-05-14 11:40:00,45.2,45.2,45.14,45.18,16994.0,38.0925,38.0925,38.042,38.0757,16994.0
2018-05-14 11:45:00,45.18,45.18,45.15,45.16,3812.0,38.0757,38.0757,38.0504,38.0588,3812.0
2018-05-14 11:50:00,45.16,45.19,45.15,45.18,13018.0,38.0588,38.0841,38.0504,38.0757,13018.0
2018-05-14 11:55:00,45.19,45.19,45.17,45.18,8007.0,38.0841,38.0841,38.0673,38.0757,8007.0
2018-05-14 12:00:00,45.19,45.29,45.17,45.19,22883.0,38.0841,38.1684,38.0673,38.0841,22883.0
2018-05-14 12:05:00,45.19,45.22,45.18,45.2,9347.0,38.0841,38.1094,38.0757,38.0925,9347.0
2018-05-14 12:10:00,45.2,45.21,45.18,45.2,12868.0,38.0925,38.101,38.0757,38.0925,12868.0
2018-05-14 12:15:00,45.2,45.22,45.18,45.19,4383.0,38.0925,38.1094,38.0757,38.0841,4383.0
2018-05-14 12:20:00,45.19,45.21,45.19,45.21,2575.0,38.0841,38.101,38.0841,38.101,2575.0
2018-05-14 12:25:00,45.21,45.21,45.2,45.21,1900.0,38.101,38.101,38.0925,38.101,1900.0
2018-05-14 12:30:00,45.21,45.21,45.19,45.2,8078.0,38.101,38.101,38.0841,38.0925,8078.0
2018-05-14 12:35:00,45.2,45.2,45.19,45.19,3668.0,38.0925,38.0925,38.0841,38.0841,3668.0
2018-05-14 12:40:00,45.19,45.21,45.18,45.2,9257.0,38.0841,38.101,38.0757,38.0925,9257.0
2018-05-14 12:45:00,45.21,45.25,45.2,45.23,65948.0,38.101,38.1347,38.0925,38.1178,65948.0
2018-05-14 12:50:00,45.23,45.24,45.22,45.23,7852.0,38.1178,38.1262,38.1094,38.1178,7852.0
2018-05-14 12:55:00,45.23,45.23,45.2,45.22,8416.0,38.1178,38.1178,38.0925,38.1094,8416.0
2018-05-14 13:00:00,45.21,45.22,45.2,45.22,8029.0,38.101,38.1094,38.0925,38.1094,8029.0
2018-05-14 13:05:00,45.22,45.26,45.21,45.25,8891.0,38.1094,38.1431,38.101,38.1347,8891.0
2018-05-14 13:10:00,45.26,45.26,45.23,45.24,7232.0,38.1431,38.1431,38.1178,38.1262,7232.0
2018-05-14 13:15:00,45.23,45.24,45.17,45.17,9186.0,38.1178,38.1262,38.0673,38.0673,9186.0
2018-05-14 13:20:00,45.18,45.25,45.18,45.24,11371.0,38.0757,38.1347,38.0757,38.1262,11371.0
2018-05-14 13:25:00,45.23,45.3,45.23,45.3,8513.0,38.1178,38.1768,38.1178,38.1768,8513.0
2018-05-14 13:30:00,45.29,45.31,45.25,45.31,6431.0,38.1684,38.1852,38.1347,38.1852,6431.0
2018-05-14 13:35:00,45.31,45.37,45.31,45.37,11169.0,38.1852,38.2358,38.1852,38.2358,11169.0
2018-05-14 13:40:00,45.37,45.4,45.36,45.37,8973.0,38.2358,38.2611,38.2274,38.2358,8973.0
2018-05-14 13:45:00,45.36,45.36,45.34,45.36,7729.0,38.2274,38.2274,38.2105,38.2274,7729.0
2018-05-14 13:50:00,45.36,45.36,45.34,45.35,7794.0,38.2274,38.2274,38.2105,38.219,7794.0
2018-05-14 13:55:00,45.34,45.37,45.34,45.37,16177.0,38.2105,38.2358,38.2105,38.2358,16177.0
2018-05-14 14:00:00,45.37,45.37,45.33,45.34,7968.0,38.2358,38.2358,38.2021,38.2105,7968.0
2018-05-14 14:05:00,45.34,45.34,45.28,45.28,14458.0,38.2105,38.2105,38.16,38.16,14458.0
2018-05-14 14:10:00,45.28,45.3,45.27,45.29,10737.0,38.16,38.1768,38.1515,38.1684,10737.0
2018-05-14 14:15:00,45.3,45.31,45.28,45.31,10812.0,38.1768,38.1852,38.16,38.1852,10812.0
2018-05-14 14:20:00,45.31,45.33,45.31,45.33,7221.0,38.1852,38.2021,38.1852,38.2021,7221.0
2018-05-14 14:25:00,45.33,45.36,45.32,45.36,3120.0,38.2021,38.2274,38.1937,38.2274,3120.0
2018-05-14 14:30:00,45.35,45.36,45.35,45.35,1056.0,38.219,38.2274,38.219,38.219,1056.0
2018-05-14 14:35:00,45.35,45.42,45.35,45.38,10609.0,38.219,38.2779,38.219,38.2442,10609.0
2018-05-14 14:40:00,45.38,45.38,45.32,45.32,7150.0,38.2442,38.2442,38.1937,38.1937,7150.0
2018-05-14 14:45:00,45.33,45.34,45.28,45.28,7661.0,38.2021,38.2105,38.16,38.16,7661.0
2018-05-14 14:50:00,45.28,45.31,45.26,45.3,5469.0,38.16,38.1852,38.1431,38.1768,5469.0
2018-05-14 14:55:00,45.3,45.31,45.28,45.28,9026.0,38.1768,38.1852,38.16,38.16,9026.0
2018-05-14 15:00:00,45.28,45.29,45.26,45.27,7331.0,38.16,38.1684,38.1431,38.1515,7331.0
2018-05-14 15:05:00,45.26,45.26,45.24,45.26,10593.0,38.1431,38.1431,38.1262,38.1431,10593.0
2018-05-14 15:10:00,45.26,45.26,45.23,45.24,15666.0,38.1431,38.1431,38.1178,38.1262,15666.0
2018-05-14 15:15:00,45.26,45.26,45.18,45.18,14394.0,38.1431,38.1431,38.0757,38.0757,14394.0
2018-05-14 15:20:00,45.18,45.23,45.17,45.22,20866.0,38.0757,38.1178,38.0673,38.1094,20866.0
2018-05-14 15:25:00,45.22,45.24,45.2,45.22,11620.0,38.1094,38.1262,38.0925,38.1094,11620.0
2018-05-14 15:30:00,45.23,45.24,45.17,45.18,19730.0,38.1178,38.1262,38.0673,38.0757,19730.0
2018-05-14 15:35:00,45.18,45.19,45.17,45.19,15494.0,38.0757,38.0841,38.0673,38.0841,15494.0
2018-05-14 15:40:00,45.19,45.23,45.19,45.23,23859.0,38.0841,38.1178,38.0841,38.1178,23859.0
2018-05-14 15:45:00,45.23,45.24,45.16,45.17,45770.0,38.1178,38.1262,38.0588,38.0673,45770.0
2018-05-14 15:50:00,45.17,45.2,45.17,45.17,29161.0,38.0673,38.0925,38.0673,38.0673,29161.0
2018-05-14 15:55:00,45.17,45.25,45.17,45.25,72642.0,38.0673,38.1347,38.0673,38.1347,72642.0
2018-05-15 09:30:00,45.24,45.38,45.18,45.36,80507.0,38.1262,38.2442,38.0757,38.2274,80507.0
2018-05-15 09:35:00,45.36,45.54,45.36,45.38,23886.0,38.2274,38.3791,38.2274,38.2442,23886.0
2018-05-15 09:40:00,45.38,45.46,45.32,45.46,20311.0,38.2442,38.3117,38.1937,38.3117,20311.0
2018-05-15 09:45:00,45.46,45.48,45.44,45.48,12988.0,38.3117,38.3285,38.2948,38.3285,12988.0
2018-05-15 09:50:00,45.48,45.51,45.39,45.39,10437.0,38.3285,38.3538,38.2527,38.2527,10437.0
2018-05-15 09:55:00,45.4,45.43,45.24,45.29,27343.0,38.2611,38.2864,38.1262,38.1684,27343.0
2018-05-15 10:00:00,45.29,45.35,45.28,45.35,14676.0,38.1684,38.219,38.16,38.219,14676.0
2018-05-15 10:05:00,45.34,45.35,45.29,45.31,7436.0,38.2105,38.219,38.1684,38.1852,7436.0
2018-05-15 10:10:00,45.31,45.34,45.28,45.34,10284.0,38.1852,38.2105,38.16,38.2105,10284.0
2018-05-15 10:15:00,45.33,45.35,45.32,45.33,12500.0,38.2021,38.219,38.1937,38.2021,12500.0
2018-05-15 10:20:00,45.32,45.35,45.29,45.33,6665.0,38.1937,38.219,38.1684,38.2021,6665.0
2018-05-15 10:25:00,45.33,45.35,45.29,45.29,13323.0,38.2021,38.219,38.1684,38.1684,13323.0
2018-05-15 10:30:00,45.29,45.37,45.26,45.36,8939.0,38.1684,38.2358,38.1431,38.2274,8939.0
2018-05-15 10:35:00,45.36,45.41,45.35,45.38,21033.0,38.2274,38.2695,38.219,38.2442,21033.0
2018-05-15 10:40:00,45.38,45.4,45.3,45.3,29881.0,38.2442,38.2611,38.1768,38.1768,29881.0
2018-05-15 10:45:00,45.3,45.31,45.27,45.28,14895.0,38.1768,38.1852,38.1515,38.16,14895.0
2018-05-15 10:50:00,45.29,45.29,45.26,45.27,19876.0,38.1684,38.1684,38.1431,38.1515,19876.0
2018-05-15 10:55:00,45.27,45.29,45.23,45.26,15953.0,38.1515,38.1684,38.1178,38.1431,15953.0
2018-05-15 11:00:00,45.27,45.31,45.26,45.28,12992.0,38.1515,38.1852,38.1431,38.16,12992.0
2018-05-15 11:05:00,45.28,45.34,45.27,45.33,20321.0,38.16,38.2105,38.1515,38.2021,20321.0
2018-05-15 11:10:00,45.34,45.34,45.3,45.33,21542.0,38.2105,38.2105,38.1768,38.2021,21542.0
2018-05-15 11:15:00,45.32,45.36,45.32,45.36,25718.0,38.1937,38.2274,38.1937,38.2274,25718.0
2018-05-15 11:20:00,45.36,45.36,45.32,45.33,12677.0,38.2274,38.2274,38.1937,38.2021,12677.0
2018-05-15 11:25:00,45.34,45.34,45.29,45.3,13954.0,38.2105,38.2105,38.1684,38.1768,13954.0
2018-05-15 11:30:00,45.31,45.34,45.26,45.27,23234.0,38.1852,38.2105,38.1431,38.1515,23234.0
2018-05-15 11:35:00,45.27,45.29,45.26,45.29,13288.0,38.1515,38.1684,38.1431,38.1684,13288.0
2018-05-15 11:40:00,45.29,45.29,45.23,45.28,23827.0,38.1684,38.1684,38.1178,38.16,23827.0
2018-05-15 11:45:00,45.28,45.32,45.27,45.32,15966.0,38.16,38.1937,38.1515,38.1937,15966.0
2018-05-15 11:50:00,45.32,45.32,45.28,45.3,22331.0,38.1937,38.1937,38.16,38.1768,22331.0
2018-05-15 11:55:00,45.3,45.3,45.22,45.25,24891.0,38.1768,38.1768,38.1094,38.1347,24891.0
2018-05-15 12:00:00,45.23,45.25,45.22,45.22,31019.0,38.1178,38.1347,38.1094,38.1094,31019.0
2018-05-15 12:05:00,45.22,45.22,45.16,45.22,15491.0,38.1094,38.1094,38.0588,38.1094,15491.0
2018-05-15 12:10:00,45.21,45.21,45.13,45.17,11249.0,38.101,38.101,38.0335,38.0673,11249.0
2018-05-15 12:15:00,45.18,45.19,45.16,45.16,15064.0,38.0757,38.0841,38.0588,38.0588,15064.0
2018-05-15 12:20:00,45.17,45.19,45.14,45.16,48568.0,38.0673,38.0841,38.042,38.0588,48568.0
2018-05-15 12:25:00,45.15,45.19,45.15,45.19,11878.0,38.0504,38.0841,38.0504,38.0841,11878.0
2018-05-15 12:30:00,45.18,45.22,45.17,45.2,8430.0,38.0757,38.1094,38.0673,38.0925,8430.0
2018-05-15 12:35:00,45.21,45.22,45.19,45.21,10833.0,38.101,38.1094,38.0841,38.101,10833.0
2018-05-15 12:40:00,45.22,45.22,45.19,45.22,20041.0,38.1094,38.1094,38.0841,38.1094,20041.0
2018-05-15 12:45:00,45.22,45.27,45.22,45.27,17505.0,38.1094,38.1515,38.1094,38.1515,17505.0
2018-05-15 12:50:00,45.26,45.26,45.25,45.26,3295.0,38.1431,38.1431,38.1347,38.1431,3295.0
2018-05-15 12:55:00,45.26,45.33,45.25,45.26,17257.0,38.1431,38.2021,38.1347,38.1431,17257.0
2018-05-15 13:00:00,45.26,45.27,45.21,45.24,21569.0,38.1431,38.1515,38.101,38.1262,21569.0
2018-05-15 13:05:00,45.23,45.24,45.2,45.22,7833.0,38.1178,38.1262,38.0925,38.1094,7833.0
2018-05-15 13:10:00,45.23,45.26,45.22,45.26,11590.0,38.1178,38.1431,38.1094,38.1431,11590.0
2018-05-15 13:15:00,45.26,45.27,45.21,45.22,13738.0,38.1431,38.1515,38.101,38.1094,13738.0
2018-05-15 13:20:00,45.23,45.23,45.16,45.17,8952.0,38.1178,38.1178,38.0588,38.0673,8952.0
2018-05-15 13:25:00,45.17,45.18,45.15,45.15,6300.0,38.0673,38.0757,38.0504,38.0504,6300.0
2018-05-15 13:30:00,45.16,45.16,45.1,45.13,20638.0,38.0588,38.0588,38.0083,38.0335,20638.0
2018-05-15 13:35:00,45.13,45.15,45.13,45.14,8075.0,38.0335,38.0504,38.0335,38.042,8075.0
2018-05-15 13:40:00,45.13,45.14,45.1,45.11,20449.0,38.0335,38.042,38.0083,38.0167,20449.0
2018-05-15 13:45:00,45.12,45.13,45.1,45.12,37573.0,38.0251,38.0335,38.0083,38.0251,37573.0
2018-05-15 13:50:00,45.12,45.15,45.11,45.14,8418.0,38.0251,38.0504,38.0167,38.042,8418.0
2018-05-15 13:55:00,45.14,45.14,45.05,45.07,20846.0,38.042,38.042,37.9661,37.983,20846.0
2018-05-15 14:00:00,45.07,45.12,45.07,45.12,8996.0,37.983,38.0251,37.983,38.0251,8996.0
2018-05-15 14:05:00,45.13,45.13,45.09,45.11,9998.0,38.0335,38.0335,37.9998,38.0167,9998.0
2018-05-15 14:10:00,45.11,45.14,45.1,45.12,31122.0,38.0167,38.042,38.0083,38.0251,31122.0
2018-05-15 14:15:00,45.11,45.12,45.08,45.1,155160.0,38.0167,38.0251,37.9914,38.0083,155160.0
2018-05-15 14:20:00,45.11,45.11,45.07,45.08,19830.0,38.0167,38.0167,37.983,37.9914,19830.0
2018-05-15 14:25:00,45.08,45.13,45.04,45.09,30452.0,37.9914,38.0335,37.9577,37.9998,30452.0
2018-05-15 14:30:00,45.1,45.16,45.1,45.15,21043.0,38.0083,38.0588,38.0083,38.0504,21043.0
2018-05-15 14:35:00,45.15,45.19,45.13,45.15,24750.0,38.0504,38.0841,38.0335,38.0504,24750.0
2018-05-15 14:40:00,45.15,45.16,45.11,45.13,20011.0,38.0504,38.0588,38.0167,38.0335,20011.0
2018-05-15 14:45:00,45.12,45.12,45.05,45.06,19198.0,38.0251,38.0251,37.9661,37.9746,19198.0
2018-05-15 14:50:00,45.07,45.08,45.04,45.06,15166.0,37.983,37.9914,37.9577,37.9746,15166.0
2018-05-15 14:55:00,45.06,45.06,45.01,45.04,23412.0,37.9746,37.9746,37.9324,37.9577,23412.0
2018-05-15 15:00:00,45.04,45.06,45.01,45.04,22451.0,37.9577,37.9746,37.9324,37.9577,22451.0
2018-05-15 15:05:00,45.03,45.04,44.98,44.98,44415.0,37.9493,37.9577,37.9071,37.9071,44415.0
2018-05-15 15:10:00,44.98,45.0,44.94,44.95,18075.0,37.9071,37.924,37.8734,37.8818,18075.0
2018-05-15 15:15:00,44.96,44.99,44.95,44.98,24704.0,37.8903,37.9156,37.8818,37.9071,24704.0
2018-05-15 15:20:00,44.99,45.03,44.98,44.99,22328.0,37.9156,37.9493,37.9071,37.9156,22328.0
2018-05-15 15:25:00,44.99,45.01,44.96,45.01,14988.0,37.9156,37.9324,37.8903,37.9324,14988.0
2018-05-15 15:30:00,45.0,45.07,44.97,45.06,28000.0,37.924,37.983,37.8987,37.9746,28000.0
2018-05-15 15:35:00,45.07,45.08,45.01,45.03,43948.0,37.983,37.9914,37.9324,37.9493,43948.0
2018-05-15 15:40:00,45.02,45.03,44.98,45.03,66360.0,37.9408,37.9493,37.9071,37.9493,66360.0
2018-05-15 15:45:00,45.02,45.06,44.98,45.02,84855.0,37.9408,37.9746,37.9071,37.9408,84855.0
2018-05-15 15:50:00,45.03,45.09,45.03,45.04,104727.0,37.9493,37.9998,37.9493,37.9577,104727.0
2018-05-15 15:55:00,45.04,45.12,45.03,45.11,120501.0,37.9577,38.0251,37.9493,38.0167,120501.0
2018-05-16 09:30:00,45.07,45.17,44.93,45.12,36096.0,37.983,38.0673,37.865,38.0251,36096.0
2018-05-16 09:35:00,45.12,45.14,45.03,45.09,13648.0,38.0251,38.042,37.9493,37.9998,13648.0
2018-05-16 09:40:00,45.08,45.2,45.06,45.19,5711.0,37.9914,38.0925,37.9746,38.0841,5711.0
2018-05-16 09:45:00,45.2,45.2,45.12,45.13,20267.0,38.0925,38.0925,38.0251,38.0335,20267.0
2018-05-16 09:50:00,45.16,45.2,45.14,45.19,9601.0,38.0588,38.0925,38.042,38.0841,9601.0
2018-05-16 09:55:00,45.2,45.24,45.17,45.2,11745.0,38.0925,38.1262,38.0673,38.0925,11745.0
2018-05-16 10:00:00,45.2,45.2,45.11,45.13,16951.0,38.0925,38.0925,38.0167,38.0335,16951.0
2018-05-16 10:05:00,45.14,45.16,45.13,45.14,12866.0,38.042,38.0588,38.0335,38.042,12866.0
2018-05-16 10:10:00,45.13,45.21,45.13,45.18,58370.0,38.0335,38.101,38.0335,38.0757,58370.0
2018-05-16 10:15:00,45.2,45.23,45.18,45.23,12040.0,38.0925,38.1178,38.0757,38.1178,12040.0
2018-05-16 10:20:00,45.22,45.25,45.2,45.25,15263.0,38.1094,38.1347,38.0925,38.1347,15263.0
2018-05-16 10:25:00,45.24,45.25,45.18,45.2,23681.0,38.1262,38.1347,38.0757,38.0925,23681.0
2018-05-16 10:30:00,45.22,45.3,45.2,45.29,21744.0,38.1094,38.1768,38.0925,38.1684,21744.0
2018-05-16 10:35:00,45.29,45.31,45.28,45.29,26144.0,38.1684,38.1852,38.16,38.1684,26144.0
2018-05-16 10:40:00,45.3,45.36,45.28,45.28,22521.0,38.1768,38.2274,38.16,38.16,22521.0
2018-05-16 10:45:00,45.27,45.29,45.24,45.28,13317.0,38.1515,38.1684,38.1262,38.16,13317.0
2018-05-16 10:50:00,45.28,45.33,45.27,45.29,17485.0,38.16,38.2021,38.1515,38.1684,17485.0
2018-05-16 10:55:00,45.29,45.29,45.25,45.28,16780.0,38.1684,38.1684,38.1347,38.16,16780.0
2018-05-16 11:00:00,45.27,45.29,45.21,45.21,25462.0,38.1515,38.1684,38.101,38.101,25462.0
2018-05-16 11:05:00,45.21,45.21,45.16,45.19,13540.0,38.101,38.101,38.0588,38.0841,13540.0
2018-05-16 11:10:00,45.18,45.2,45.16,45.18,10237.0,38.0757,38.0925,38.0588,38.0757,10237.0
2018-05-16 11:15:00,45.18,45.2,45.16,45.16,24192.0,38.0757,38.0925,38.0588,38.0588,24192.0
2018-05-16 11:20:00,45.16,45.19,45.16,45.17,21009.0,38.0588,38.0841,38.0588,38.0673,21009.0
2018-05-16 11:25:00,45.16,45.17,45.1,45.15,13719.0,38.0588,38.0673,38.0083,38.0504,13719.0
2018-05-16 11:30:00,45.16,45.2,45.15,45.19,8815.0,38.0588,38.0925,38.0504,38.0841,8815.0
2018-05-16 11:35:00,45.19,45.26,45.18,45.26,5495.0,38.0841,38.1431,38.0757,38.1431,5495.0
2018-05-16 11:40:00,45.23,45.27,45.23,45.26,27865.0,38.1178,38.1515,38.1178,38.1431,27865.0
2018-05-16 11:45:00,45.26,45.28,45.24,45.28,5287.0,38.1431,38.16,38.1262,38.16,5287.0
2018-05-16 11:50:00,45.27,45.31,45.26,45.3,11584.0,38.1515,38.1852,38.1431,38.1768,11584.0
2018-05-16 11:55:00,45.3,45.3,45.24,45.26,9699.0,38.1768,38.1768,38.1262,38.1431,9699.0
2018-05-16 12:00:00,45.26,45.3,45.26,45.29,12051.0,38.1431,38.1768,38.1431,38.1684,12051.0
2018-05-16 12:05:00,45.29,45.36,45.29,45.35,13299.0,38.1684,38.2274,38.1684,38.219,13299.0
2018-05-16 12:10:00,45.35,45.37,45.34,45.34,8387.0,38.219,38.2358,38.2105,38.2105,8387.0
2018-05-16 12:15:00,45.34,45.36,45.34,45.34,8087.0,38.2105,38.2274,38.2105,38.2105,8087.0
2018-05-16 12:20:00,45.34,45.35,45.32,45.34,11199.0,38.2105,38.219,38.1937,38.2105,11199.0
2018-05-16 12:25:00,45.34,45.43,45.34,45.43,21868.0,38.2105,38.2864,38.2105,38.2864,21868.0
2018-05-16 12:30:00,45.43,45.49,45.43,45.46,20514.0,38.2864,38.3369,38.2864,38.3117,20514.0
2018-05-16 12:35:00,45.47,45.49,45.45,45.48,12674.0,38.3201,38.3369,38.3032,38.3285,12674.0
2018-05-16 12:40:00,45.49,45.5,45.47,45.47,17174.0,38.3369,38.3454,38.3201,38.3201,17174.0
2018-05-16 12:45:00,45.48,45.49,45.46,45.48,17798.0,38.3285,38.3369,38.3117,38.3285,17798.0
2018-05-16 12:50:00,45.48,45.51,45.48,45.51,19051.0,38.3285,38.3538,38.3285,38.3538,19051.0
2018-05-16 12:55:00,45.51,45.53,45.48,45.52,35713.0,38.3538,38.3706,38.3285,38.3622,35713.0
2018-05-16 13:00:00,45.53,45.56,45.52,45.54,15580.0,38.3706,38.3959,38.3622,38.3791,15580.0
2018-05-16 13:05:00,45.55,45.55,45.51,45.54,22426.0,38.3875,38.3875,38.3538,38.3791,22426.0
2018-05-16 13:10:00,45.54,45.55,45.52,45.53,14393.0,38.3791,38.3875,38.3622,38.3706,14393.0
2018-05-16 13:15:00,45.54,45.56,45.54,45.55,10177.0,38.3791,38.3959,38.3791,38.3875,10177.0
2018-05-16 13:20:00,45.54,45.55,45.5,45.51,34616.0,38.3791,38.3875,38.3454,38.3538,34616.0
2018-05-16 13:25:00,45.5,45.53,45.48,45.52,22198.0,38.3454,38.3706,38.3285,38.3622,22198.0
2018-05-16 13:30:00,45.52,45.66,45.51,45.62,130155.0,38.3622,38.4802,38.3538,38.4465,130155.0
2018-05-16 13:35:00,45.61,45.62,45.54,45.54,31259.0,38.4381,38.4465,38.3791,38.3791,31259.0
2018-05-16 13:40:00,45.54,45.54,45.5,45.51,10296.0,38.3791,38.3791,38.3454,38.3538,10296.0
2018-05-16 13:45:00,45.51,45.52,45.5,45.52,16901.0,38.3538,38.3622,38.3454,38.3622,16901.0
2018-05-16 13:50:00,45.52,45.53,45.51,45.53,16853.0,38.3622,38.3706,38.3538,38.3706,16853.0
2018-05-16 13:55:00,45.52,45.54,45.52,45.54,25204.0,38.3622,38.3791,38.3622,38.3791,25204.0
2018-05-16 14:00:00,45.54,45.55,45.52,45.54,13542.0,38.3791,38.3875,38.3622,38.3791,13542.0
2018-05-16 14:05:00,45.54,45.54,45.53,45.54,7264.0,38.3791,38.3791,38.3706,38.3791,7264.0
2018-05-16 14:10:00,45.54,45.55,45.51,45.52,25249.0,38.3791,38.3875,38.3538,38.3622,25249.0
2018-05-16 14:15:00,45.52,45.53,45.51,45.52,7356.0,38.3622,38.3706,38.3538,38.3622,7356.0
2018-05-16 14:20:00,45.51,45.52,45.48,45.51,18196.0,38.3538,38.3622,38.3285,38.3538,18196.0
2018-05-16 14:25:00,45.51,45.52,45.5,45.51,13027.0,38.3538,38.3622,38.3454,38.3538,13027.0
2018-05-16 14:30:00,45.51,45.52,45.5,45.51,6633.0,38.3538,38.3622,38.3454,38.3538,6633.0
2018-05-16 14:35:00,45.5,45.51,45.49,45.51,15404.0,38.3454,38.3538,38.3369,38.3538,15404.0
2018-05-16 14:40:00,45.51,45.51,45.48,45.48,21788.0,38.3538,38.3538,38.3285,38.3285,21788.0
2018-05-16 14:45:00,45.48,45.49,45.46,45.48,22262.0,38.3285,38.3369,38.3117,38.3285,22262.0
2018-05-16 14:50:00,45.48,45.49,45.47,45.49,9702.0,38.3285,38.3369,38.3201,38.3369,9702.0
2018-05-16 14:55:00,45.49,45.5,45.48,45.49,17793.0,38.3369,38.3454,38.3285,38.3369,17793.0
2018-05-16 15:00:00,45.48,45.48,45.41,45.42,26428.0,38.3285,38.3285,38.2695,38.2779,26428.0
2018-05-16 15:05:00,45.42,45.42,45.38,45.4,20371.0,38.2779,38.2779,38.2442,38.2611,20371.0
2018-05-16 15:10:00,45.39,45.39,45.35,45.37,12894.0,38.2527,38.2527,38.219,38.2358,12894.0
2018-05-16 15:15:00,45.37,45.42,45.36,45.41,21443.0,38.2358,38.2779,38.2274,38.2695,21443.0
2018-05-16 15:20:00,45.4,45.42,45.39,45.4,33204.0,38.2611,38.2779,38.2527,38.2611,33204.0
2018-05-16 15:25:00,45.4,45.43,45.4,45.43,15773.0,38.2611,38.2864,38.2611,38.2864,15773.0
2018-05-16 15:30:00,45.43,45.44,45.4,45.41,39636.0,38.2864,38.2948,38.2611,38.2695,39636.0
2018-05-16 15:35:00,45.41,45.43,45.4,45.41,47551.0,38.2695,38.2864,38.2611,38.2695,47551.0
2018-05-16 15:40:00,45.41,45.44,45.4,45.44,39545.0,38.2695,38.2948,38.2611,38.2948,39545.0
2018-05-16 15:45:00,45.44,45.44,45.35,45.36,100046.0,38.2948,38.2948,38.219,38.2274,100046.0
2018-05-16 15:50:00,45.36,45.4,45.35,45.39,74963.0,38.2274,38.2611,38.219,38.2527,74963.0
2018-05-16 15:55:00,45.39,45.42,45.33,45.41,211238.0,38.2527,38.2779,38.2021,38.2695,211238.0
2018-05-17 09:30:00,45.4,45.57,45.39,45.43,32600.0,38.2611,38.4044,38.2527,38.2864,32600.0
2018-05-17 09:35:00,45.46,45.47,45.37,45.37,9341.0,38.3117,38.3201,38.2358,38.2358,9341.0
2018-05-17 09:40:00,45.38,45.44,45.3,45.44,14899.0,38.2442,38.2948,38.1768,38.2948,14899.0
2018-05-17 09:45:00,45.46,45.46,45.4,45.41,8424.0,38.3117,38.3117,38.2611,38.2695,8424.0
2018-05-17 09:50:00,45.41,45.48,45.4,45.42,6518.0,38.2695,38.3285,38.2611,38.2779,6518.0
2018-05-17 09:55:00,45.42,45.48,45.35,45.35,21276.0,38.2779,38.3285,38.219,38.219,21276.0
2018-05-17 10:00:00,45.36,45.42,45.36,45.41,7006.0,38.2274,38.2779,38.2274,38.2695,7006.0
2018-05-17 10:05:00,45.41,45.46,45.39,45.41,11566.0,38.2695,38.3117,38.2527,38.2695,11566.0
2018-05-17 10:10:00,45.42,45.47,45.41,45.46,6992.0,38.2779,38.3201,38.2695,38.3117,6992.0
2018-05-17 10:15:00,45.47,45.49,45.43,45.45,7317.0,38.3201,38.3369,38.2864,38.3032,7317.0
2018-05-17 10:20:00,45.45,45.54,45.45,45.49,16734.0,38.3032,38.3791,38.3032,38.3369,16734.0
2018-05-17 10:25:00,45.49,45.49,45.46,45.47,8386.0,38.3369,38.3369,38.3117,38.3201,8386.0
2018-05-17 10:30:00,45.47,45.49,45.44,45.49,14343.0,38.3201,38.3369,38.2948,38.3369,14343.0
2018-05-17 10:35:00,45.48,45.52,45.45,45.47,13187.0,38.3285,38.3622,38.3032,38.3201,13187.0
2018-05-17 10:40:00,45.47,45.52,45.47,45.5,17311.0,38.3201,38.3622,38.3201,38.3454,17311.0
2018-05-17 10:45:00,45.5,45.53,45.5,45.52,15537.0,38.3454,38.3706,38.3454,38.3622,15537.0
2018-05-17 10:50:00,45.52,45.52,45.48,45.51,14409.0,38.3622,38.3622,38.3285,38.3538,14409.0
2018-05-17 10:55:00,45.51,45.53,45.51,45.52,14946.0,38.3538,38.3706,38.3538,38.3622,14946.0
2018-05-17 11:00:00,45.52,45.52,45.49,45.51,23658.0,38.3622,38.3622,38.3369,38.3538,23658.0
2018-05-17 11:05:00,45.52,45.52,45.51,45.52,5390.0,38.3622,38.3622,38.3538,38.3622,5390.0
2018-05-17 11:10:00,45.52,45.53,45.48,45.51,16130.0,38.3622,38.3706,38.3285,38.3538,16130.0
2018-05-17 11:15:00,45.51,45.52,45.48,45.52,7496.0,38.3538,38.3622,38.3285,38.3622,7496.0
2018-05-17 11:20:00,45.52,45.53,45.51,45.53,13913.0,38.3622,38.3706,38.3538,38.3706,13913.0
2018-05-17 11:25:00,45.53,45.58,45.52,45.55,12938.0,38.3706,38.4128,38.3622,38.3875,12938.0
2018-05-17 11:30:00,45.55,45.55,45.52,45.54,6923.0,38.3875,38.3875,38.3622,38.3791,6923.0
2018-05-17 11:35:00,45.54,45.55,45.51,45.52,12749.0,38.3791,38.3875,38.3538,38.3622,12749.0
2018-05-17 11:40:00,45.53,45.53,45.52,45.53,21314.0,38.3706,38.3706,38.3622,38.3706,21314.0
2018-05-17 11:45:00,45.53,45.56,45.5,45.54,128054.0,38.3706,38.3959,38.3454,38.3791,128054.0
2018-05-17 11:50:00,45.53,45.55,45.49,45.5,11762.0,38.3706,38.3875,38.3369,38.3454,11762.0
2018-05-17 11:55:00,45.49,45.53,45.49,45.49,14377.0,38.3369,38.3706,38.3369,38.3369,14377.0
2018-05-17 12:00:00,45.49,45.51,45.45,45.46,11786.0,38.3369,38.3538,38.3032,38.3117,11786.0
2018-05-17 12:05:00,45.46,45.47,45.44,45.45,10685.0,38.3117,38.3201,38.2948,38.3032,10685.0
2018-05-17 12:10:00,45.46,45.5,45.45,45.48,44649.0,38.3117,38.3454,38.3032,38.3285,44649.0
2018-05-17 12:15:00,45.49,45.51,45.48,45.5,29839.0,38.3369,38.3538,38.3285,38.3454,29839.0
2018-05-17 12:20:00,45.5,45.52,45.49,45.5,20894.0,38.3454,38.3622,38.3369,38.3454,20894.0
2018-05-17 12:25:00,45.51,45.51,45.48,45.5,6562.0,38.3538,38.3538,38.3285,38.3454,6562.0
2018-05-17 12:30:00,45.49,45.51,45.47,45.48,15522.0,38.3369,38.3538,38.3201,38.3285,15522.0
2018-05-17 12:35:00,45.48,45.51,45.47,45.48,58268.0,38.3285,38.3538,38.3201,38.3285,58268.0
2018-05-17 12:40:00,45.48,45.5,45.43,45.5,36390.0,38.3285,38.3454,38.2864,38.3454,36390.0
2018-05-17 12:45:00,45.5,45.53,45.5,45.52,11164.0,38.3454,38.3706,38.3454,38.3622,11164.0
2018-05-17 12:50:00,45.51,45.51,45.5,45.5,8687.0,38.3538,38.3538,38.3454,38.3454,8687.0
2018-05-17 12:55:00,45.5,45.56,45.48,45.54,21052.0,38.3454,38.3959,38.3285,38.3791,21052.0
2018-05-17 13:00:00,45.54,45.57,45.54,45.56,5399.0,38.3791,38.4044,38.3791,38.3959,5399.0
2018-05-17 13:05:00,45.56,45.59,45.56,45.59,6353.0,38.3959,38.4212,38.3959,38.4212,6353.0
2018-05-17 13:10:00,45.59,45.59,45.53,45.56,12871.0,38.4212,38.4212,38.3706,38.3959,12871.0
2018-05-17 13:15:00,45.55,45.57,45.55,45.55,6238.0,38.3875,38.4044,38.3875,38.3875,6238.0
2018-05-17 13:20:00,45.55,45.59,45.54,45.59,6262.0,38.3875,38.4212,38.3791,38.4212,6262.0
2018-05-17 13:25:00,45.58,45.59,45.55,45.56,11120.0,38.4128,38.4212,38.3875,38.3959,11120.0
2018-05-17 13:30:00,45.55,45.57,45.55,45.55,11897.0,38.3875,38.4044,38.3875,38.3875,11897.0
2018-05-17 13:35:00,45.56,45.58,45.55,45.57,7417.0,38.3959,38.4128,38.3875,38.4044,7417.0
2018-05-17 13:40:00,45.58,45.58,45.53,45.55,11019.0,38.4128,38.4128,38.3706,38.3875,11019.0
2018-05-17 13:45:00,45.54,45.55,45.53,45.54,5807.0,38.3791,38.3875,38.3706,38.3791,5807.0
2018-05-17 13:50:00,45.53,45.54,45.5,45.51,35511.0,38.3706,38.3791,38.3454,38.3538,35511.0
2018-05-17 13:55:00,45.52,45.52,45.45,45.46,20072.0,38.3622,38.3622,38.3032,38.3117,20072.0
2018-05-17 14:00:00,45.46,45.47,45.43,45.45,34621.0,38.3117,38.3201,38.2864,38.3032,34621.0
2018-05-17 14:05:00,45.44,45.49,45.42,45.49,21112.0,38.2948,38.3369,38.2779,38.3369,21112.0
2018-05-17 14:10:00,45.48,45.51,45.48,45.49,12451.0,38.3285,38.3538,38.3285,38.3369,12451.0
2018-05-17 14:15:00,45.49,45.52,45.48,45.52,14704.0,38.3369,38.3622,38.3285,38.3622,14704.0
2018-05-17 14:20:00,45.52,45.53,45.49,45.52,20829.0,38.3622,38.3706,38.3369,38.3622,20829.0
2018-05-17 14:25:00,45.51,45.54,45.51,45.54,11305.0,38.3538,38.3791,38.3538,38.3791,11305.0
2018-05-17 14:30:00,45.54,45.54,45.48,45.49,32079.0,38.3791,38.3791,38.3285,38.3369,32079.0
2018-05-17 14:35:00,45.5,45.52,45.49,45.51,11345.0,38.3454,38.3622,38.3369,38.3538,11345.0
2018-05-17 14:40:00,45.52,45.53,45.46,45.48,45584.0,38.3622,38.3706,38.3117,38.3285,45584.0
2018-05-17 14:45:00,45.48,45.52,45.48,45.5,18384.0,38.3285,38.3622,38.3285,38.3454,18384.0
2018-05-17 14:50:00,45.51,45.53,45.49,45.53,29068.0,38.3538,38.3706,38.3369,38.3706,29068.0
2018-05-17 14:55:00,45.52,45.55,45.52,45.54,39253.0,38.3622,38.3875,38.3622,38.3791,39253.0
2018-05-17 15:00:00,45.55,45.55,45.54,45.55,9505.0,38.3875,38.3875,38.3791,38.3875,9505.0
2018-05-17 15:05:00,45.55,45.57,45.54,45.56,16591.0,38.3875,38.4044,38.3791,38.3959,16591.0
2018-05-17 15:10:00,45.56,45.57,45.54,45.55,22962.0,38.3959,38.4044,38.3791,38.3875,22962.0
2018-05-17 15:15:00,45.55,45.56,45.51,45.53,23442.0,38.3875,38.3959,38.3538,38.3706,23442.0
2018-05-17 15:20:00,45.53,45.55,45.53,45.55,22007.0,38.3706,38.3875,38.3706,38.3875,22007.0
2018-05-17 15:25:00,45.54,45.56,45.5,45.5,28487.0,38.3791,38.3959,38.3454,38.3454,28487.0
2018-05-17 15:30:00,45.51,45.52,45.49,45.5,26652.0,38.3538,38.3622,38.3369,38.3454,26652.0
2018-05-17 15:35:00,45.5,45.5,45.46,45.47,25267.0,38.3454,38.3454,38.3117,38.3201,25267.0
2018-05-17 15:40:00,45.48,45.5,45.45,45.49,34033.0,38.3285,38.3454,38.3032,38.3369,34033.0
2018-05-17 15:45:00,45.49,45.52,45.49,45.52,42534.0,38.3369,38.3622,38.3369,38.3622,42534.0
2018-05-17 15:50:00,45.52,45.53,45.48,45.52,60334.0,38.3622,38.3706,38.3285,38.3622,60334.0
2018-05-17 15:55:00,45.52,45.55,45.5,45.55,179017.0,38.3622,38.3875,38.3454,38.3875,179017.0
2018-05-18 09:30:00,45.69,45.7,45.51,45.52,161017.0,38.5055,38.5139,38.3538,38.3622,161017.0
2018-05-18 09:35:00,45.52,45.55,45.48,45.51,11914.0,38.3622,38.3875,38.3285,38.3538,11914.0
2018-05-18 09:40:00,45.51,45.57,45.5,45.53,18068.0,38.3538,38.4044,38.3454,38.3706,18068.0
2018-05-18 09:45:00,45.52,45.52,45.44,45.51,9400.0,38.3622,38.3622,38.2948,38.3538,9400.0
2018-05-18 09:50:00,45.51,45.52,45.48,45.5,15595.0,38.3538,38.3622,38.3285,38.3454,15595.0
2018-05-18 09:55:00,45.5,45.51,45.47,45.5,13635.0,38.3454,38.3538,38.3201,38.3454,13635.0
2018-05-18 10:00:00,45.49,45.5,45.37,45.41,11626.0,38.3369,38.3454,38.2358,38.2695,11626.0
2018-05-18 10:05:00,45.4,45.46,45.4,45.44,6021.0,38.2611,38.3117,38.2611,38.2948,6021.0
2018-05-18 10:10:00,45.44,45.5,45.43,45.49,7691.0,38.2948,38.3454,38.2864,38.3369,7691.0
2018-05-18 10:15:00,45.48,45.48,45.45,45.45,5255.0,38.3285,38.3285,38.3032,38.3032,5255.0
2018-05-18 10:20:00,45.45,45.49,45.43,45.44,15554.0,38.3032,38.3369,38.2864,38.2948,15554.0
2018-05-18 10:25:00,45.44,45.44,45.4,45.4,6335.0,38.2948,38.2948,38.2611,38.2611,6335.0
2018-05-18 10:30:00,45.4,45.41,45.28,45.3,14204.0,38.2611,38.2695,38.16,38.1768,14204.0
2018-05-18 10:35:00,45.3,45.34,45.29,45.3,7636.0,38.1768,38.2105,38.1684,38.1768,7636.0
2018-05-18 10:40:00,45.3,45.38,45.29,45.37,8936.0,38.1768,38.2442,38.1684,38.2358,8936.0
2018-05-18 10:45:00,45.37,45.41,45.36,45.36,13262.0,38.2358,38.2695,38.2274,38.2274,13262.0
2018-05-18 10:50:00,45.37,45.41,45.37,45.4,12213.0,38.2358,38.2695,38.2358,38.2611,12213.0
2018-05-18 10:55:00,45.4,45.44,45.39,45.43,12918.0,38.2611,38.2948,38.2527,38.2864,12918.0
2018-05-18 11:00:00,45.44,45.44,45.36,45.39,43913.0,38.2948,38.2948,38.2274,38.2527,43913.0
2018-05-18 11:05:00,45.39,45.4,45.39,45.39,7189.0,38.2527,38.2611,38.2527,38.2527,7189.0
2018-05-18 11:10:00,45.39,45.41,45.39,45.39,11253.0,38.2527,38.2695,38.2527,38.2527,11253.0
2018-05-18 11:15:00,45.4,45.4,45.38,45.4,15933.0,38.2611,38.2611,38.2442,38.2611,15933.0
2018-05-18 11:20:00,45.4,45.4,45.34,45.36,10202.0,38.2611,38.2611,38.2105,38.2274,10202.0
2018-05-18 11:25:00,45.36,45.38,45.34,45.36,12415.0,38.2274,38.2442,38.2105,38.2274,12415.0
2018-05-18 11:30:00,45.37,45.4,45.36,45.39,20000.0,38.2358,38.2611,38.2274,38.2527,20000.0
2018-05-18 11:35:00,45.38,45.42,45.38,45.41,26572.0,38.2442,38.2779,38.2442,38.2695,26572.0
2018-05-18 11:40:00,45.42,45.43,45.41,45.43,24325.0,38.2779,38.2864,38.2695,38.2864,24325.0
2018-05-18 11:45:00,45.43,45.43,45.37,45.39,22761.0,38.2864,38.2864,38.2358,38.2527,22761.0
2018-05-18 11:50:00,45.39,45.41,45.38,45.41,27001.0,38.2527,38.2695,38.2442,38.2695,27001.0
2018-05-18 11:55:00,45.41,45.44,45.4,45.43,42263.0,38.2695,38.2948,38.2611,38.2864,42263.0
2018-05-18 12:00:00,45.42,45.43,45.37,45.37,28834.0,38.2779,38.2864,38.2358,38.2358,28834.0
2018-05-18 12:05:00,45.39,45.41,45.39,45.41,19366.0,38.2527,38.2695,38.2527,38.2695,19366.0
2018-05-18 12:10:00,45.4,45.41,45.39,45.41,10007.0,38.2611,38.2695,38.2527,38.2695,10007.0
2018-05-18 12:15:00,45.41,45.41,45.38,45.41,7801.0,38.2695,38.2695,38.2442,38.2695,7801.0
2018-05-18 12:20:00,45.41,45.41,45.39,45.4,6577.0,38.2695,38.2695,38.2527,38.2611,6577.0
2018-05-18 12:25:00,45.4,45.4,45.37,45.38,9654.0,38.2611,38.2611,38.2358,38.2442,9654.0
2018-05-18 12:30:00,45.39,45.4,45.38,45.4,4279.0,38.2527,38.2611,38.2442,38.2611,4279.0
2018-05-18 12:35:00,45.39,45.4,45.38,45.4,6889.0,38.2527,38.2611,38.2442,38.2611,6889.0
2018-05-18 12:40:00,45.4,45.41,45.39,45.4,10473.0,38.2611,38.2695,38.2527,38.2611,10473.0
2018-05-18 12:45:00,45.4,45.43,45.39,45.41,15816.0,38.2611,38.2864,38.2527,38.2695,15816.0
2018-05-18 12:50:00,45.4,45.41,45.38,45.4,19513.0,38.2611,38.2695,38.2442,38.2611,19513.0
2018-05-18 12:55:00,45.4,45.42,45.39,45.41,12389.0,38.2611,38.2779,38.2527,38.2695,12389.0
2018-05-18 13:00:00,45.41,45.43,45.39,45.39,14974.0,38.2695,38.2864,38.2527,38.2527,14974.0
2018-05-18 13:05:00,45.4,45.43,45.4,45.43,7611.0,38.2611,38.2864,38.2611,38.2864,7611.0
2018-05-18 13:10:00,45.43,45.44,45.41,45.41,8785.0,38.2864,38.2948,38.2695,38.2695,8785.0
2018-05-18 13:15:00,45.41,45.43,45.41,45.43,7550.0,38.2695,38.2864,38.2695,38.2864,7550.0
2018-05-18 13:20:00,45.42,45.43,45.4,45.42,10342.0,38.2779,38.2864,38.2611,38.2779,10342.0
2018-05-18 13:25:00,45.42,45.43,45.39,45.4,10084.0,38.2779,38.2864,38.2527,38.2611,10084.0
2018-05-18 13:30:00,45.41,45.41,45.37,45.39,8718.0,38.2695,38.2695,38.2358,38.2527,8718.0
2018-05-18 13:35:00,45.39,45.39,45.37,45.38,6675.0,38.2527,38.2527,38.2358,38.2442,6675.0
2018-05-18 13:40:00,45.39,45.41,45.37,45.37,11780.0,38.2527,38.2695,38.2358,38.2358,11780.0
2018-05-18 13:45:00,45.38,45.38,45.37,45.38,6120.0,38.2442,38.2442,38.2358,38.2442,6120.0
2018-05-18 13:50:00,45.39,45.39,45.34,45.35,16787.0,38.2527,38.2527,38.2105,38.219,16787.0
2018-05-18 13:55:00,45.34,45.38,45.34,45.38,10632.0,38.2105,38.2442,38.2105,38.2442,10632.0
2018-05-18 14:00:00,45.37,45.37,45.34,45.36,10013.0,38.2358,38.2358,38.2105,38.2274,10013.0
2018-05-18 14:05:00,45.35,45.38,45.34,45.38,9467.0,38.219,38.2442,38.2105,38.2442,9467.0
2018-05-18 14:10:00,45.38,45.38,45.34,45.36,12899.0,38.2442,38.2442,38.2105,38.2274,12899.0
2018-05-18 14:15:00,45.36,45.37,45.35,45.37,12691.0,38.2274,38.2358,38.219,38.2358,12691.0
2018-05-18 14:20:00,45.37,45.37,45.35,45.37,18727.0,38.2358,38.2358,38.219,38.2358,18727.0
2018-05-18 14:25:00,45.36,45.37,45.35,45.36,15310.0,38.2274,38.2358,38.219,38.2274,15310.0
2018-05-18 14:30:00,45.36,45.37,45.35,45.36,16558.0,38.2274,38.2358,38.219,38.2274,16558.0
2018-05-18 14:35:00,45.36,45.37,45.35,45.37,14976.0,38.2274,38.2358,38.219,38.2358,14976.0
2018-05-18 14:40:00,45.37,45.4,45.37,45.4,11097.0,38.2358,38.2611,38.2358,38.2611,11097.0
2018-05-18 14:45:00,45.4,45.4,45.38,45.39,12496.0,38.2611,38.2611,38.2442,38.2527,12496.0
2018-05-18 14:50:00,45.39,45.41,45.38,45.39,13262.0,38.2527,38.2695,38.2442,38.2527,13262.0
2018-05-18 14:55:00,45.4,45.42,45.39,45.4,32882.0,38.2611,38.2779,38.2527,38.2611,32882.0
2018-05-18 15:00:00,45.4,45.4,45.35,45.35,23282.0,38.2611,38.2611,38.219,38.219,23282.0
2018-05-18 15:05:00,45.35,45.4,45.35,45.4,29381.0,38.219,38.2611,38.219,38.2611,29381.0
2018-05-18 15:10:00,45.39,45.4,45.39,45.4,38261.0,38.2527,38.2611,38.2527,38.2611,38261.0
2018-05-18 15:15:00,45.4,45.4,45.39,45.4,15010.0,38.2611,38.2611,38.2527,38.2611,15010.0
2018-05-18 15:20:00,45.4,45.42,45.39,45.41,38546.0,38.2611,38.2779,38.2527,38.2695,38546.0
2018-05-18 15:25:00,45.41,45.42,45.39,45.41,24454.0,38.2695,38.2779,38.2527,38.2695,24454.0
2018-05-18 15:30:00,45.41,45.42,45.38,45.39,56368.0,38.2695,38.2779,38.2442,38.2527,56368.0
2018-05-18 15:35:00,45.4,45.41,45.38,45.4,43760.0,38.2611,38.2695,38.2442,38.2611,43760.0
2018-05-18 15:40:00,45.4,45.41,45.37,45.37,58721.0,38.2611,38.2695,38.2358,38.2358,58721.0
2018-05-18 15:45:00,45.37,45.41,45.35,45.41,53414.0,38.2358,38.2695,38.219,38.2695,53414.0
2018-05-18 15:50:00,45.4,45.41,45.37,45.39,115211.0,38.2611,38.2695,38.2358,38.2527,115211.0
2018-05-18 15:55:00,45.38,45.44,45.38,45.39,191726.0,38.2442,38.2948,38.2442,38.2527,191726.0
2018-05-21 09:30:00,45.56,45.65,45.51,45.52,47446.0,38.3959,38.4718,38.3538,38.3622,47446.0
2018-05-21 09:35:00,45.55,45.65,45.54,45.64,11017.0,38.3875,38.4718,38.3791,38.4634,11017.0
2018-05-21 09:40:00,45.64,45.77,45.63,45.77,35342.0,38.4634,38.5729,38.4549,38.5729,35342.0
2018-05-21 09:45:00,45.74,45.81,45.74,45.76,10167.0,38.5476,38.6066,38.5476,38.5645,10167.0
2018-05-21 09:50:00,45.76,45.78,45.69,45.72,11374.0,38.5645,38.5813,38.5055,38.5308,11374.0
2018-05-21 09:55:00,45.71,45.72,45.59,45.6,19087.0,38.5223,38.5308,38.4212,38.4296,19087.0
2018-05-21 10:00:00,45.61,45.61,45.52,45.59,31097.0,38.4381,38.4381,38.3622,38.4212,31097.0
2018-05-21 10:05:00,45.57,45.61,45.57,45.6,9884.0,38.4044,38.4381,38.4044,38.4296,9884.0
2018-05-21 10:10:00,45.61,45.64,45.6,45.6,14127.0,38.4381,38.4634,38.4296,38.4296,14127.0
2018-05-21 10:15:00,45.62,45.65,45.6,45.61,11897.0,38.4465,38.4718,38.4296,38.4381,11897.0
2018-05-21 10:20:00,45.62,45.63,45.59,45.6,19052.0,38.4465,38.4549,38.4212,38.4296,19052.0
2018-05-21 10:25:00,45.61,45.63,45.58,45.61,16200.0,38.4381,38.4549,38.4128,38.4381,16200.0
2018-05-21 10:30:00,45.62,45.65,45.6,45.64,28729.0,38.4465,38.4718,38.4296,38.4634,28729.0
2018-05-21 10:35:00,45.63,45.65,45.62,45.64,19964.0,38.4549,38.4718,38.4465,38.4634,19964.0
2018-05-21 10:40:00,45.64,45.68,45.63,45.64,42413.0,38.4634,38.4971,38.4549,38.4634,42413.0
2018-05-21 10:45:00,45.64,45.64,45.61,45.63,13212.0,38.4634,38.4634,38.4381,38.4549,13212.0
2018-05-21 10:50:00,45.62,45.64,45.6,45.61,10567.0,38.4465,38.4634,38.4296,38.4381,10567.0
2018-05-21 10:55:00,45.61,45.62,45.59,45.59,11652.0,38.4381,38.4465,38.4212,38.4212,11652.0
2018-05-21 11:00:00,45.59,45.63,45.59,45.61,8369.0,38.4212,38.4549,38.4212,38.4381,8369.0
2018-05-21 11:05:00,45.62,45.63,45.6,45.63,17437.0,38.4465,38.4549,38.4296,38.4549,17437.0
2018-05-21 11:10:00,45.63,45.65,45.59,45.61,33181.0,38.4549,38.4718,38.4212,38.4381,33181.0
2018-05-21 11:15:00,45.61,45.62,45.57,45.61,52116.0,38.4381,38.4465,38.4044,38.4381,52116.0
2018-05-21 11:20:00,45.61,45.68,45.61,45.68,11209.0,38.4381,38.4971,38.4381,38.4971,11209.0
2018-05-21 11:25:00,45.66,45.67,45.57,45.59,22427.0,38.4802,38.4886,38.4044,38.4212,22427.0
2018-05-21 11:30:00,45.6,45.61,45.59,45.59,8566.0,38.4296,38.4381,38.4212,38.4212,8566.0
2018-05-21 11:35:00,45.59,45.6,45.55,45.56,18845.0,38.4212,38.4296,38.3875,38.3959,18845.0
2018-05-21 11:40:00,45.57,45.6,45.56,45.58,4688.0,38.4044,38.4296,38.3959,38.4128,4688.0
2018-05-21 11:45:00,45.58,45.6,45.57,45.59,6264.0,38.4128,38.4296,38.4044,38.4212,6264.0
2018-05-21 11:50:00,45.59,45.6,45.59,45.59,3300.0,38.4212,38.4296,38.4212,38.4212,3300.0
2018-05-21 11:55:00,45.59,45.6,45.59,45.6,5510.0,38.4212,38.4296,38.4212,38.4296,5510.0
2018-05-21 12:00:00,45.6,45.62,45.59,45.62,10734.0,38.4296,38.4465,38.4212,38.4465,10734.0
2018-05-21 12:05:00,45.62,45.62,45.59,45.59,17263.0,38.4465,38.4465,38.4212,38.4212,17263.0
2018-05-21 12:10:00,45.6,45.62,45.59,45.61,27576.0,38.4296,38.4465,38.4212,38.4381,27576.0
2018-05-21 12:15:00,45.62,45.62,45.57,45.58,9860.0,38.4465,38.4465,38.4044,38.4128,9860.0
2018-05-21 12:20:00,45.59,45.59,45.56,45.59,12689.0,38.4212,38.4212,38.3959,38.4212,12689.0
2018-05-21 12:25:00,45.57,45.59,45.57,45.57,8027.0,38.4044,38.4212,38.4044,38.4044,8027.0
2018-05-21 12:30:00,45.57,45.58,45.54,45.57,14661.0,38.4044,38.4128,38.3791,38.4044,14661.0
2018-05-21 12:35:00,45.57,45.58,45.55,45.57,9088.0,38.4044,38.4128,38.3875,38.4044,9088.0
2018-05-21 12:40:00,45.55,45.58,45.55,45.57,13900.0,38.3875,38.4128,38.3875,38.4044,13900.0
2018-05-21 12:45:00,45.56,45.58,45.55,45.55,12103.0,38.3959,38.4128,38.3875,38.3875,12103.0
2018-05-21 12:50:00,45.55,45.58,45.54,45.55,12162.0,38.3875,38.4128,38.3791,38.3875,12162.0
2018-05-21 12:55:00,45.56,45.57,45.55,45.56,40085.0,38.3959,38.4044,38.3875,38.3959,40085.0
2018-05-21 13:00:00,45.57,45.58,45.55,45.57,25297.0,38.4044,38.4128,38.3875,38.4044,25297.0
2018-05-21 13:05:00,45.56,45.59,45.54,45.59,36297.0,38.3959,38.4212,38.3791,38.4212,36297.0
2018-05-21 13:10:00,45.59,45.61,45.58,45.59,36358.0,38.4212,38.4381,38.4128,38.4212,36358.0
2018-05-21 13:15:00,45.59,45.64,45.59,45.63,14776.0,38.4212,38.4634,38.4212,38.4549,14776.0
2018-05-21 13:20:00,45.62,45.65,45.62,45.64,8465.0,38.4465,38.4718,38.4465,38.4634,8465.0
2018-05-21 13:25:00,45.64,45.64,45.62,45.64,7608.0,38.4634,38.4634,38.4465,38.4634,7608.0
2018-05-21 13:30:00,45.64,45.67,45.62,45.64,13737.0,38.4634,38.4886,38.4465,38.4634,13737.0
2018-05-21 13:35:00,45.64,45.66,45.64,45.65,20327.0,38.4634,38.4802,38.4634,38.4718,20327.0
2018-05-21 13:40:00,45.65,45.67,45.64,45.67,14857.0,38.4718,38.4886,38.4634,38.4886,14857.0
2018-05-21 13:45:00,45.66,45.67,45.65,45.66,9300.0,38.4802,38.4886,38.4718,38.4802,9300.0
2018-05-21 13:50:00,45.66,45.66,45.65,45.66,3646.0,38.4802,38.4802,38.4718,38.4802,3646.0
2018-05-21 13:55:00,45.66,45.68,45.65,45.68,14000.0,38.4802,38.4971,38.4718,38.4971,14000.0
2018-05-21 14:00:00,45.68,45.68,45.66,45.68,12933.0,38.4971,38.4971,38.4802,38.4971,12933.0
2018-05-21 14:05:00,45.68,45.68,45.65,45.68,17126.0,38.4971,38.4971,38.4718,38.4971,17126.0
2018-05-21 14:10:00,45.68,45.71,45.65,45.66,13899.0,38.4971,38.5223,38.4718,38.4802,13899.0
2018-05-21 14:15:00,45.66,45.7,45.65,45.69,14476.0,38.4802,38.5139,38.4718,38.5055,14476.0
2018-05-21 14:20:00,45.68,45.69,45.66,45.68,12010.0,38.4971,38.5055,38.4802,38.4971,12010.0
2018-05-21 14:25:00,45.68,45.69,45.67,45.69,8309.0,38.4971,38.5055,38.4886,38.5055,8309.0
2018-05-21 14:30:00,45.68,45.69,45.63,45.67,19932.0,38.4971,38.5055,38.4549,38.4886,19932.0
2018-05-21 14:35:00,45.66,45.67,45.66,45.66,13130.0,38.4802,38.4886,38.4802,38.4802,13130.0
2018-05-21 14:40:00,45.66,45.71,45.66,45.71,15757.0,38.4802,38.5223,38.4802,38.5223,15757.0
2018-05-21 14:45:00,45.72,45.76,45.72,45.75,21164.0,38.5308,38.5645,38.5308,38.5561,21164.0
2018-05-21 14:50:00,45.75,45.75,45.74,45.75,5289.0,38.5561,38.5561,38.5476,38.5561,5289.0
2018-05-21 14:55:00,45.75,45.8,45.74,45.76,61366.0,38.5561,38.5982,38.5476,38.5645,61366.0
2018-05-21 15:00:00,45.75,45.77,45.74,45.77,22417.0,38.5561,38.5729,38.5476,38.5729,22417.0
2018-05-21 15:05:00,45.77,45.78,45.75,45.76,22934.0,38.5729,38.5813,38.5561,38.5645,22934.0
2018-05-21 15:10:00,45.75,45.8,45.75,45.79,23697.0,38.5561,38.5982,38.5561,38.5898,23697.0
2018-05-21 15:15:00,45.78,45.79,45.77,45.77,14299.0,38.5813,38.5898,38.5729,38.5729,14299.0
2018-05-21 15:20:00,45.78,45.78,45.76,45.77,16776.0,38.5813,38.5813,38.5645,38.5729,16776.0
2018-05-21 15:25:00,45.77,45.77,45.71,45.73,13565.0,38.5729,38.5729,38.5223,38.5392,13565.0
2018-05-21 15:30:00,45.73,45.73,45.69,45.7,30468.0,38.5392,38.5392,38.5055,38.5139,30468.0
2018-05-21 15:35:00,45.7,45.72,45.69,45.72,17268.0,38.5139,38.5308,38.5055,38.5308,17268.0
2018-05-21 15:40:00,45.72,45.74,45.71,45.74,25258.0,38.5308,38.5476,38.5223,38.5476,25258.0
2018-05-21 15:45:00,45.74,45.76,45.73,45.74,33390.0,38.5476,38.5645,38.5392,38.5476,33390.0
2018-05-21 15:50:00,45.74,45.8,45.74,45.8,51881.0,38.5476,38.5982,38.5476,38.5982,51881.0
2018-05-21 15:55:00,45.79,45.8,45.74,45.76,134399.0,38.5898,38.5982,38.5476,38.5645,134399.0
2018-05-22 09:30:00,45.51,45.6,45.4,45.54,63459.0,38.5726,38.6489,38.4793,38.598,63459.0
2018-05-22 09:35:00,45.53,45.58,45.43,45.48,41173.0,38.5895,38.6319,38.5048,38.5471,41173.0
2018-05-22 09:40:00,45.48,45.49,45.41,45.46,14267.0,38.5471,38.5556,38.4878,38.5302,14267.0
2018-05-22 09:45:00,45.46,45.5,45.42,45.5,19582.0,38.5302,38.5641,38.4963,38.5641,19582.0
2018-05-22 09:50:00,45.51,45.53,45.48,45.51,19050.0,38.5726,38.5895,38.5471,38.5726,19050.0
2018-05-22 09:55:00,45.51,45.54,45.46,45.54,16902.0,38.5726,38.598,38.5302,38.598,16902.0
2018-05-22 10:00:00,45.54,45.57,45.48,45.57,10242.0,38.598,38.6234,38.5471,38.6234,10242.0
2018-05-22 10:05:00,45.56,45.61,45.55,45.59,22178.0,38.615,38.6573,38.6065,38.6404,22178.0
2018-05-22 10:10:00,45.6,45.62,45.52,45.52,28315.0,38.6489,38.6658,38.581,38.581,28315.0
2018-05-22 10:15:00,45.52,45.56,45.49,45.52,9042.0,38.581,38.615,38.5556,38.581,9042.0
2018-05-22 10:20:00,45.52,45.56,45.52,45.54,10526.0,38.581,38.615,38.581,38.598,10526.0
2018-05-22 10:25:00,45.54,45.54,45.46,45.5,21377.0,38.598,38.598,38.5302,38.5641,21377.0
2018-05-22 10:30:00,45.49,45.56,45.49,45.55,8507.0,38.5556,38.615,38.5556,38.6065,8507.0
2018-05-22 10:35:00,45.55,45.59,45.52,45.59,12960.0,38.6065,38.6404,38.581,38.6404,12960.0
2018-05-22 10:40:00,45.59,45.61,45.54,45.54,8324.0,38.6404,38.6573,38.598,38.598,8324.0
2018-05-22 10:45:00,45.55,45.55,45.48,45.52,16228.0,38.6065,38.6065,38.5471,38.581,16228.0
2018-05-22 10:50:00,45.52,45.55,45.52,45.54,18152.0,38.581,38.6065,38.581,38.598,18152.0
2018-05-22 10:55:00,45.54,45.62,45.53,45.57,70864.0,38.598,38.6658,38.5895,38.6234,70864.0
2018-05-22 11:00:00,45.58,45.61,45.58,45.61,10476.0,38.6319,38.6573,38.6319,38.6573,10476.0
2018-05-22 11:05:00,45.61,45.62,45.57,45.58,13444.0,38.6573,38.6658,38.6234,38.6319,13444.0
2018-05-22 11:10:00,45.58,45.61,45.58,45.59,9068.0,38.6319,38.6573,38.6319,38.6404,9068.0
2018-05-22 11:15:00,45.59,45.6,45.57,45.6,5355.0,38.6404,38.6489,38.6234,38.6489,5355.0
2018-05-22 11:20:00,45.6,45.63,45.6,45.63,36030.0,38.6489,38.6743,38.6489,38.6743,36030.0
2018-05-22 11:25:00,45.63,45.65,45.61,45.65,66560.0,38.6743,38.6912,38.6573,38.6912,66560.0
2018-05-22 11:30:00,45.64,45.68,45.63,45.63,25379.0,38.6828,38.7167,38.6743,38.6743,25379.0
2018-05-22 11:35:00,45.64,45.64,45.61,45.61,19001.0,38.6828,38.6828,38.6573,38.6573,19001.0
2018-05-22 11:40:00,45.62,45.62,45.58,45.6,24232.0,38.6658,38.6658,38.6319,38.6489,24232.0
2018-05-22 11:45:00,45.61,45.63,45.61,45.61,15796.0,38.6573,38.6743,38.6573,38.6573,15796.0
2018-05-22 11:50:00,45.61,45.62,45.61,45.62,4761.0,38.6573,38.6658,38.6573,38.6658,4761.0
2018-05-22 11:55:00,45.62,45.62,45.6,45.61,5684.0,38.6658,38.6658,38.6489,38.6573,5684.0
2018-05-22 12:00:00,45.61,45.63,45.61,45.62,11775.0,38.6573,38.6743,38.6573,38.6658,11775.0
2018-05-22 12:05:00,45.61,45.62,45.6,45.62,4240.0,38.6573,38.6658,38.6489,38.6658,4240.0
2018-05-22 12:10:00,45.61,45.63,45.6,45.6,30429.0,38.6573,38.6743,38.6489,38.6489,30429.0
2018-05-22 12:15:00,45.61,45.62,45.6,45.62,97081.0,38.6573,38.6658,38.6489,38.6658,97081.0
2018-05-22 12:20:00,45.61,45.61,45.59,45.59,8144.0,38.6573,38.6573,38.6404,38.6404,8144.0
2018-05-22 12:25:00,45.59,45.61,45.58,45.61,5828.0,38.6404,38.6573,38.6319,38.6573,5828.0
2018-05-22 12:30:00,45.6,45.62,45.59,45.59,7577.0,38.6489,38.6658,38.6404,38.6404,7577.0
2018-05-22 12:35:00,45.59,45.61,45.59,45.61,4605.0,38.6404,38.6573,38.6404,38.6573,4605.0
2018-05-22 12:40:00,45.61,45.62,45.61,45.62,7084.0,38.6573,38.6658,38.6573,38.6658,7084.0
2018-05-22 12:45:00,45.62,45.63,45.6,45.61,37886.0,38.6658,38.6743,38.6489,38.6573,37886.0
2018-05-22 12:50:00,45.6,45.61,45.59,45.61,2843.0,38.6489,38.6573,38.6404,38.6573,2843.0
2018-05-22 12:55:00,45.61,45.61,45.59,45.6,8225.0,38.6573,38.6573,38.6404,38.6489,8225.0
2018-05-22 13:00:00,45.6,45.61,45.6,45.61,6715.0,38.6489,38.6573,38.6489,38.6573,6715.0
2018-05-22 13:05:00,45.61,45.62,45.6,45.61,6230.0,38.6573,38.6658,38.6489,38.6573,6230.0
2018-05-22 13:10:00,45.61,45.63,45.6,45.63,12604.0,38.6573,38.6743,38.6489,38.6743,12604.0
2018-05-22 13:15:00,45.63,45.64,45.62,45.64,12355.0,38.6743,38.6828,38.6658,38.6828,12355.0
2018-05-22 13:20:00,45.64,45.67,45.63,45.66,20037.0,38.6828,38.7082,38.6743,38.6997,20037.0
2018-05-22 13:25:00,45.65,45.67,45.63,45.65,50088.0,38.6912,38.7082,38.6743,38.6912,50088.0
2018-05-22 13:30:00,45.64,45.65,45.63,45.63,10757.0,38.6828,38.6912,38.6743,38.6743,10757.0
2018-05-22 13:35:00,45.64,45.65,45.62,45.62,9069.0,38.6828,38.6912,38.6658,38.6658,9069.0
2018-05-22 13:40:00,45.63,45.64,45.59,45.59,21158.0,38.6743,38.6828,38.6404,38.6404,21158.0
2018-05-22 13:45:00,45.59,45.61,45.59,45.61,3893.0,38.6404,38.6573,38.6404,38.6573,3893.0
2018-05-22 13:50:00,45.61,45.63,45.6,45.62,6501.0,38.6573,38.6743,38.6489,38.6658,6501.0
2018-05-22 13:55:00,45.61,45.62,45.6,45.61,17163.0,38.6573,38.6658,38.6489,38.6573,17163.0
2018-05-22 14:00:00,45.6,45.64,45.6,45.64,10520.0,38.6489,38.6828,38.6489,38.6828,10520.0
2018-05-22 14:05:00,45.64,45.64,45.62,45.63,18937.0,38.6828,38.6828,38.6658,38.6743,18937.0
2018-05-22 14:10:00,45.63,45.63,45.62,45.63,5982.0,38.6743,38.6743,38.6658,38.6743,5982.0
2018-05-22 14:15:00,45.62,45.63,45.62,45.63,6383.0,38.6658,38.6743,38.6658,38.6743,6383.0
2018-05-22 14:20:00,45.63,45.63,45.62,45.63,4600.0,38.6743,38.6743,38.6658,38.6743,4600.0
2018-05-22 14:25:00,45.63,45.63,45.62,45.63,13415.0,38.6743,38.6743,38.6658,38.6743,13415.0
2018-05-22 14:30:00,45.63,45.64,45.62,45.64,25494.0,38.6743,38.6828,38.6658,38.6828,25494.0
2018-05-22 14:35:00,45.64,45.65,45.63,45.65,23650.0,38.6828,38.6912,38.6743,38.6912,23650.0
2018-05-22 14:40:00,45.65,45.67,45.64,45.66,14070.0,38.6912,38.7082,38.6828,38.6997,14070.0
2018-05-22 14:45:00,45.66,45.66,45.65,45.66,4532.0,38.6997,38.6997,38.6912,38.6997,4532.0
2018-05-22 14:50:00,45.66,45.67,45.64,45.66,14467.0,38.6997,38.7082,38.6828,38.6997,14467.0
2018-05-22 14:55:00,45.66,45.7,45.65,45.69,36279.0,38.6997,38.7336,38.6912,38.7251,36279.0
2018-05-22 15:00:00,45.69,45.7,45.68,45.69,12295.0,38.7251,38.7336,38.7167,38.7251,12295.0
2018-05-22 15:05:00,45.69,45.69,45.64,45.66,16020.0,38.7251,38.7251,38.6828,38.6997,16020.0
2018-05-22 15:10:00,45.66,45.67,45.64,45.65,12452.0,38.6997,38.7082,38.6828,38.6912,12452.0
2018-05-22 15:15:00,45.64,45.67,45.63,45.64,16057.0,38.6828,38.7082,38.6743,38.6828,16057.0
2018-05-22 15:20:00,45.64,45.64,45.61,45.62,17328.0,38.6828,38.6828,38.6573,38.6658,17328.0
2018-05-22 15:25:00,45.61,45.62,45.6,45.6,10449.0,38.6573,38.6658,38.6489,38.6489,10449.0
2018-05-22 15:30:00,45.59,45.62,45.56,45.62,44819.0,38.6404,38.6658,38.615,38.6658,44819.0
2018-05-22 15:35:00,45.61,45.63,45.59,45.59,26135.0,38.6573,38.6743,38.6404,38.6404,26135.0
2018-05-22 15:40:00,45.59,45.63,45.59,45.61,31140.0,38.6404,38.6743,38.6404,38.6573,31140.0
2018-05-22 15:45:00,45.61,45.63,45.59,45.61,39455.0,38.6573,38.6743,38.6404,38.6573,39455.0
2018-05-22 15:50:00,45.6,45.6,45.56,45.59,40454.0,38.6489,38.6489,38.615,38.6404,40454.0
2018-05-22 15:55:00,45.59,45.64,45.58,45.59,171177.0,38.6404,38.6828,38.6319,38.6404,171177.0
2018-05-23 09:30:00,45.41,45.53,45.34,45.4,41716.0,38.4878,38.5895,38.4285,38.4793,41716.0
2018-05-23 09:35:00,45.38,45.4,45.26,45.32,23077.0,38.4624,38.4793,38.3607,38.4115,23077.0
2018-05-23 09:40:00,45.29,45.32,45.19,45.27,37127.0,38.3861,38.4115,38.3014,38.3692,37127.0
2018-05-23 09:45:00,45.27,45.35,45.19,45.21,59385.0,38.3692,38.437,38.3014,38.3183,59385.0
2018-05-23 09:50:00,45.22,45.3,45.22,45.25,30326.0,38.3268,38.3946,38.3268,38.3522,30326.0
2018-05-23 09:55:00,45.25,45.34,45.15,45.16,84009.0,38.3522,38.4285,38.2674,38.2759,84009.0
2018-05-23 10:00:00,45.2,45.29,45.2,45.21,31964.0,38.3098,38.3861,38.3098,38.3183,31964.0
2018-05-23 10:05:00,45.21,45.27,45.2,45.24,60953.0,38.3183,38.3692,38.3098,38.3437,60953.0
2018-05-23 10:10:00,45.24,45.39,45.23,45.34,29631.0,38.3437,38.4709,38.3353,38.4285,29631.0
2018-05-23 10:15:00,45.34,45.38,45.33,45.38,11566.0,38.4285,38.4624,38.42,38.4624,11566.0
2018-05-23 10:20:00,45.37,45.38,45.32,45.36,15649.0,38.4539,38.4624,38.4115,38.4454,15649.0
2018-05-23 10:25:00,45.36,45.36,45.33,45.34,9042.0,38.4454,38.4454,38.42,38.4285,9042.0
2018-05-23 10:30:00,45.35,45.35,45.23,45.24,19080.0,38.437,38.437,38.3353,38.3437,19080.0
2018-05-23 10:35:00,45.23,45.25,45.18,45.2,37618.0,38.3353,38.3522,38.2929,38.3098,37618.0
2018-05-23 10:40:00,45.19,45.21,45.15,45.16,27110.0,38.3014,38.3183,38.2674,38.2759,27110.0
2018-05-23 10:45:00,45.16,45.18,45.12,45.15,17728.0,38.2759,38.2929,38.242,38.2674,17728.0
2018-05-23 10:50:00,45.15,45.15,45.11,45.15,13422.0,38.2674,38.2674,38.2335,38.2674,13422.0
2018-05-23 10:55:00,45.16,45.19,45.15,45.16,23291.0,38.2759,38.3014,38.2674,38.2759,23291.0
2018-05-23 11:00:00,45.17,45.21,45.15,45.16,29096.0,38.2844,38.3183,38.2674,38.2759,29096.0
2018-05-23 11:05:00,45.16,45.21,45.15,45.17,119284.0,38.2759,38.3183,38.2674,38.2844,119284.0
2018-05-23 11:10:00,45.17,45.23,45.15,45.22,19179.0,38.2844,38.3353,38.2674,38.3268,19179.0
2018-05-23 11:15:00,45.22,45.28,45.22,45.26,25668.0,38.3268,38.3776,38.3268,38.3607,25668.0
2018-05-23 11:20:00,45.26,45.31,45.23,45.31,26251.0,38.3607,38.4031,38.3353,38.4031,26251.0
2018-05-23 11:25:00,45.32,45.32,45.26,45.27,19300.0,38.4115,38.4115,38.3607,38.3692,19300.0
2018-05-23 11:30:00,45.28,45.3,45.28,45.29,11496.0,38.3776,38.3946,38.3776,38.3861,11496.0
2018-05-23 11:35:00,45.3,45.31,45.24,45.24,17828.0,38.3946,38.4031,38.3437,38.3437,17828.0
2018-05-23 11:40:00,45.23,45.25,45.21,45.23,18973.0,38.3353,38.3522,38.3183,38.3353,18973.0
2018-05-23 11:45:00,45.24,45.25,45.23,45.24,11209.0,38.3437,38.3522,38.3353,38.3437,11209.0
2018-05-23 11:50:00,45.25,45.29,45.25,45.26,10913.0,38.3522,38.3861,38.3522,38.3607,10913.0
2018-05-23 11:55:00,45.26,45.27,45.18,45.18,19193.0,38.3607,38.3692,38.2929,38.2929,19193.0
2018-05-23 12:00:00,45.18,45.22,45.18,45.21,5150.0,38.2929,38.3268,38.2929,38.3183,5150.0
2018-05-23 12:05:00,45.22,45.25,45.22,45.24,13969.0,38.3268,38.3522,38.3268,38.3437,13969.0
2018-05-23 12:10:00,45.25,45.28,45.25,45.27,7328.0,38.3522,38.3776,38.3522,38.3692,7328.0
2018-05-23 12:15:00,45.26,45.26,45.21,45.22,13724.0,38.3607,38.3607,38.3183,38.3268,13724.0
2018-05-23 12:20:00,45.22,45.23,45.19,45.19,9773.0,38.3268,38.3353,38.3014,38.3014,9773.0
2018-05-23 12:25:00,45.19,45.21,45.18,45.18,6042.0,38.3014,38.3183,38.2929,38.2929,6042.0
2018-05-23 12:30:00,45.19,45.23,45.19,45.2,5834.0,38.3014,38.3353,38.3014,38.3098,5834.0
2018-05-23 12:35:00,45.2,45.24,45.2,45.24,6596.0,38.3098,38.3437,38.3098,38.3437,6596.0
2018-05-23 12:40:00,45.25,45.29,45.24,45.28,12133.0,38.3522,38.3861,38.3437,38.3776,12133.0
2018-05-23 12:45:00,45.29,45.29,45.26,45.26,8076.0,38.3861,38.3861,38.3607,38.3607,8076.0
2018-05-23 12:50:00,45.26,45.28,45.23,45.23,11742.0,38.3607,38.3776,38.3353,38.3353,11742.0
2018-05-23 12:55:00,45.23,45.27,45.23,45.25,10120.0,38.3353,38.3692,38.3353,38.3522,10120.0
2018-05-23 13:00:00,45.25,45.26,45.18,45.21,15551.0,38.3522,38.3607,38.2929,38.3183,15551.0
2018-05-23 13:05:00,45.2,45.2,45.17,45.19,6101.0,38.3098,38.3098,38.2844,38.3014,6101.0
2018-05-23 13:10:00,45.19,45.21,45.18,45.21,5269.0,38.3014,38.3183,38.2929,38.3183,5269.0
2018-05-23 13:15:00,45.2,45.22,45.19,45.21,10177.0,38.3098,38.3268,38.3014,38.3183,10177.0
2018-05-23 13:20:00,45.21,45.25,45.21,45.23,4963.0,38.3183,38.3522,38.3183,38.3353,4963.0
2018-05-23 13:25:00,45.23,45.26,45.22,45.25,7713.0,38.3353,38.3607,38.3268,38.3522,7713.0
2018-05-23 13:30:00,45.24,45.26,45.24,45.25,4932.0,38.3437,38.3607,38.3437,38.3522,4932.0
2018-05-23 13:35:00,45.25,45.27,45.24,45.26,7309.0,38.3522,38.3692,38.3437,38.3607,7309.0
2018-05-23 13:40:00,45.27,45.27,45.24,45.26,6751.0,38.3692,38.3692,38.3437,38.3607,6751.0
2018-05-23 13:45:00,45.26,45.27,45.25,45.27,3903.0,38.3607,38.3692,38.3522,38.3692,3903.0
2018-05-23 13:50:00,45.26,45.3,45.25,45.27,13171.0,38.3607,38.3946,38.3522,38.3692,13171.0
2018-05-23 13:55:00,45.26,45.29,45.24,45.28,21230.0,38.3607,38.3861,38.3437,38.3776,21230.0
2018-05-23 14:00:00,45.28,45.31,45.24,45.25,28321.0,38.3776,38.4031,38.3437,38.3522,28321.0
2018-05-23 14:05:00,45.24,45.3,45.24,45.27,26132.0,38.3437,38.3946,38.3437,38.3692,26132.0
2018-05-23 14:10:00,45.27,45.33,45.25,45.3,23126.0,38.3692,38.42,38.3522,38.3946,23126.0
2018-05-23 14:15:00,45.3,45.32,45.27,45.29,13624.0,38.3946,38.4115,38.3692,38.3861,13624.0
2018-05-23 14:20:00,45.28,45.29,45.23,45.24,12951.0,38.3776,38.3861,38.3353,38.3437,12951.0
2018-05-23 14:25:00,45.23,45.26,45.18,45.19,22808.0,38.3353,38.3607,38.2929,38.3014,22808.0
2018-05-23 14:30:00,45.19,45.19,45.13,45.14,16565.0,38.3014,38.3014,38.2505,38.259,16565.0
2018-05-23 14:35:00,45.13,45.14,45.11,45.14,15048.0,38.2505,38.259,38.2335,38.259,15048.0
2018-05-23 14:40:00,45.14,45.15,45.12,45.12,13203.0,38.259,38.2674,38.242,38.242,13203.0
2018-05-23 14:45:00,45.13,45.14,45.11,45.13,16567.0,38.2505,38.259,38.2335,38.2505,16567.0
2018-05-23 14:50:00,45.13,45.18,45.12,45.17,10396.0,38.2505,38.2929,38.242,38.2844,10396.0
2018-05-23 14:55:00,45.16,45.23,45.16,45.21,14079.0,38.2759,38.3353,38.2759,38.3183,14079.0
2018-05-23 15:00:00,45.21,45.26,45.21,45.26,19685.0,38.3183,38.3607,38.3183,38.3607,19685.0
2018-05-23 15:05:00,45.25,45.27,45.24,45.25,8372.0,38.3522,38.3692,38.3437,38.3522,8372.0
2018-05-23 15:10:00,45.24,45.25,45.21,45.23,21646.0,38.3437,38.3522,38.3183,38.3353,21646.0
2018-05-23 15:15:00,45.23,45.24,45.21,45.23,11226.0,38.3353,38.3437,38.3183,38.3353,11226.0
2018-05-23 15:20:00,45.23,45.25,45.22,45.24,15490.0,38.3353,38.3522,38.3268,38.3437,15490.0
2018-05-23 15:25:00,45.23,45.27,45.23,45.26,8569.0,38.3353,38.3692,38.3353,38.3607,8569.0
2018-05-23 15:30:00,45.26,45.28,45.21,45.23,41969.0,38.3607,38.3776,38.3183,38.3353,41969.0
2018-05-23 15:35:00,45.23,45.26,45.22,45.23,22573.0,38.3353,38.3607,38.3268,38.3353,22573.0
2018-05-23 15:40:00,45.22,45.25,45.21,45.25,51451.0,38.3268,38.3522,38.3183,38.3522,51451.0
2018-05-23 15:45:00,45.24,45.25,45.2,45.21,54783.0,38.3437,38.3522,38.3098,38.3183,54783.0
2018-05-23 15:50:00,45.22,45.25,45.21,45.23,54487.0,38.3268,38.3522,38.3183,38.3353,54487.0
2018-05-23 15:55:00,45.23,45.32,45.23,45.3,278761.0,38.3353,38.4115,38.3353,38.3946,278761.0
2018-05-24 09:30:00,45.34,45.34,45.18,45.24,39588.0,38.4285,38.4285,38.2929,38.3437,39588.0
2018-05-24 09:35:00,45.22,45.39,45.22,45.39,39364.0,38.3268,38.4709,38.3268,38.4709,39364.0
2018-05-24 09:40:00,45.39,45.45,45.3,45.32,29023.0,38.4709,38.5217,38.3946,38.4115,29023.0
2018-05-24 09:45:00,45.35,45.38,45.2,45.22,23916.0,38.437,38.4624,38.3098,38.3268,23916.0
2018-05-24 09:50:00,45.23,45.25,45.13,45.23,41138.0,38.3353,38.3522,38.2505,38.3353,41138.0
2018-05-24 09:55:00,45.23,45.23,45.09,45.17,22190.0,38.3353,38.3353,38.2166,38.2844,22190.0
2018-05-24 10:00:00,45.17,45.18,45.11,45.14,58501.0,38.2844,38.2929,38.2335,38.259,58501.0
2018-05-24 10:05:00,45.14,45.26,45.13,45.15,38114.0,38.259,38.3607,38.2505,38.2674,38114.0
2018-05-24 10:10:00,45.16,45.25,45.13,45.16,56312.0,38.2759,38.3522,38.2505,38.2759,56312.0
2018-05-24 10:15:00,45.17,45.23,45.08,45.08,22168.0,38.2844,38.3353,38.2081,38.2081,22168.0
2018-05-24 10:20:00,45.08,45.13,45.06,45.09,12711.0,38.2081,38.2505,38.1912,38.2166,12711.0
2018-05-24 10:25:00,45.1,45.11,45.04,45.05,28848.0,38.2251,38.2335,38.1742,38.1827,28848.0
2018-05-24 10:30:00,45.04,45.07,45.01,45.02,11402.0,38.1742,38.1996,38.1488,38.1573,11402.0
2018-05-24 10:35:00,45.02,45.12,45.02,45.09,24403.0,38.1573,38.242,38.1573,38.2166,24403.0
2018-05-24 10:40:00,45.09,45.09,45.03,45.03,8194.0,38.2166,38.2166,38.1657,38.1657,8194.0
2018-05-24 10:45:00,45.03,45.06,44.99,45.03,24165.0,38.1657,38.1912,38.1318,38.1657,24165.0
2018-05-24 10:50:00,45.04,45.06,44.95,44.99,18154.0,38.1742,38.1912,38.0979,38.1318,18154.0
2018-05-24 10:55:00,44.99,45.03,44.96,45.01,11714.0,38.1318,38.1657,38.1064,38.1488,11714.0
2018-05-24 11:00:00,45.0,45.07,44.99,45.07,18605.0,38.1403,38.1996,38.1318,38.1996,18605.0
2018-05-24 11:05:00,45.07,45.13,45.06,45.1,17559.0,38.1996,38.2505,38.1912,38.2251,17559.0
2018-05-24 11:10:00,45.1,45.11,45.09,45.1,8750.0,38.2251,38.2335,38.2166,38.2251,8750.0
2018-05-24 11:15:00,45.1,45.13,45.08,45.13,12799.0,38.2251,38.2505,38.2081,38.2505,12799.0
2018-05-24 11:20:00,45.13,45.14,45.04,45.09,21491.0,38.2505,38.259,38.1742,38.2166,21491.0
2018-05-24 11:25:00,45.09,45.12,45.08,45.11,9717.0,38.2166,38.242,38.2081,38.2335,9717.0
2018-05-24 11:30:00,45.1,45.15,45.09,45.14,19707.0,38.2251,38.2674,38.2166,38.259,19707.0
2018-05-24 11:35:00,45.14,45.14,45.07,45.09,8487.0,38.259,38.259,38.1996,38.2166,8487.0
2018-05-24 11:40:00,45.09,45.17,45.09,45.16,13621.0,38.2166,38.2844,38.2166,38.2759,13621.0
2018-05-24 11:45:00,45.16,45.16,45.11,45.13,15736.0,38.2759,38.2759,38.2335,38.2505,15736.0
2018-05-24 11:50:00,45.14,45.14,45.07,45.1,28467.0,38.259,38.259,38.1996,38.2251,28467.0
2018-05-24 11:55:00,45.11,45.19,45.09,45.18,11995.0,38.2335,38.3014,38.2166,38.2929,11995.0
2018-05-24 12:00:00,45.18,45.2,45.16,45.19,13970.0,38.2929,38.3098,38.2759,38.3014,13970.0
2018-05-24 12:05:00,45.19,45.21,45.17,45.17,6741.0,38.3014,38.3183,38.2844,38.2844,6741.0
2018-05-24 12:10:00,45.18,45.22,45.17,45.21,8039.0,38.2929,38.3268,38.2844,38.3183,8039.0
2018-05-24 12:15:00,45.22,45.29,45.21,45.28,31613.0,38.3268,38.3861,38.3183,38.3776,31613.0
2018-05-24 12:20:00,45.28,45.32,45.27,45.31,18333.0,38.3776,38.4115,38.3692,38.4031,18333.0
2018-05-24 12:25:00,45.31,45.33,45.3,45.32,7683.0,38.4031,38.42,38.3946,38.4115,7683.0
2018-05-24 12:30:00,45.32,45.33,45.26,45.26,14354.0,38.4115,38.42,38.3607,38.3607,14354.0
2018-05-24 12:35:00,45.27,45.29,45.26,45.29,27036.0,38.3692,38.3861,38.3607,38.3861,27036.0
2018-05-24 12:40:00,45.28,45.3,45.25,45.27,62650.0,38.3776,38.3946,38.3522,38.3692,62650.0
2018-05-24 12:45:00,45.27,45.34,45.27,45.34,39409.0,38.3692,38.4285,38.3692,38.4285,39409.0
2018-05-24 12:50:00,45.33,45.35,45.31,45.32,55435.0,38.42,38.437,38.4031,38.4115,55435.0
2018-05-24 12:55:00,45.32,45.35,45.32,45.35,12085.0,38.4115,38.437,38.4115,38.437,12085.0
2018-05-24 13:00:00,45.34,45.41,45.34,45.39,15715.0,38.4285,38.4878,38.4285,38.4709,15715.0
2018-05-24 13:05:00,45.38,45.39,45.34,45.39,8435.0,38.4624,38.4709,38.4285,38.4709,8435.0
2018-05-24 13:10:00,45.38,45.42,45.38,45.41,7164.0,38.4624,38.4963,38.4624,38.4878,7164.0
2018-05-24 13:15:00,45.41,45.41,45.36,45.39,5890.0,38.4878,38.4878,38.4454,38.4709,5890.0
2018-05-24 13:20:00,45.4,45.41,45.39,45.41,12529.0,38.4793,38.4878,38.4709,38.4878,12529.0
2018-05-24 13:25:00,45.41,45.41,45.38,45.39,6822.0,38.4878,38.4878,38.4624,38.4709,6822.0
2018-05-24 13:30:00,45.4,45.43,45.39,45.43,7434.0,38.4793,38.5048,38.4709,38.5048,7434.0
2018-05-24 13:35:00,45.43,45.45,45.42,45.42,16622.0,38.5048,38.5217,38.4963,38.4963,16622.0
2018-05-24 13:40:00,45.42,45.44,45.41,45.43,5818.0,38.4963,38.5132,38.4878,38.5048,5818.0
2018-05-24 13:45:00,45.44,45.44,45.41,45.41,16244.0,38.5132,38.5132,38.4878,38.4878,16244.0
2018-05-24 13:50:00,45.42,45.43,45.39,45.4,11893.0,38.4963,38.5048,38.4709,38.4793,11893.0
2018-05-24 13:55:00,45.39,45.41,45.38,45.41,11162.0,38.4709,38.4878,38.4624,38.4878,11162.0
2018-05-24 14:00:00,45.4,45.41,45.34,45.36,16980.0,38.4793,38.4878,38.4285,38.4454,16980.0
2018-05-24 14:05:00,45.36,45.37,45.34,45.37,6964.0,38.4454,38.4539,38.4285,38.4539,6964.0
2018-05-24 14:10:00,45.37,45.41,45.37,45.4,22644.0,38.4539,38.4878,38.4539,38.4793,22644.0
2018-05-24 14:15:00,45.4,45.44,45.38,45.43,15887.0,38.4793,38.5132,38.4624,38.5048,15887.0
2018-05-24 14:20:00,45.42,45.42,45.4,45.41,14853.0,38.4963,38.4963,38.4793,38.4878,14853.0
2018-05-24 14:25:00,45.41,45.42,45.38,45.39,26450.0,38.4878,38.4963,38.4624,38.4709,26450.0
2018-05-24 14:30:00,45.39,45.4,45.34,45.37,24416.0,38.4709,38.4793,38.4285,38.4539,24416.0
2018-05-24 14:35:00,45.36,45.37,45.34,45.34,14372.0,38.4454,38.4539,38.4285,38.4285,14372.0
2018-05-24 14:40:00,45.35,45.36,45.3,45.32,16323.0,38.437,38.4454,38.3946,38.4115,16323.0
2018-05-24 14:45:00,45.32,45.33,45.31,45.33,12681.0,38.4115,38.42,38.4031,38.42,12681.0
2018-05-24 14:50:00,45.34,45.35,45.32,45.35,7496.0,38.4285,38.437,38.4115,38.437,7496.0
2018-05-24 14:55:00,45.35,45.37,45.34,45.36,19616.0,38.437,38.4539,38.4285,38.4454,19616.0
2018-05-24 15:00:00,45.35,45.35,45.31,45.34,16357.0,38.437,38.437,38.4031,38.4285,16357.0
2018-05-24 15:05:00,45.34,45.36,45.31,45.36,20325.0,38.4285,38.4454,38.4031,38.4454,20325.0
2018-05-24 15:10:00,45.37,45.37,45.35,45.35,7248.0,38.4539,38.4539,38.437,38.437,7248.0
2018-05-24 15:15:00,45.36,45.39,45.34,45.39,16271.0,38.4454,38.4709,38.4285,38.4709,16271.0
2018-05-24 15:20:00,45.39,45.4,45.36,45.39,18853.0,38.4709,38.4793,38.4454,38.4709,18853.0
2018-05-24 15:25:00,45.38,45.4,45.36,45.37,17109.0,38.4624,38.4793,38.4454,38.4539,17109.0
2018-05-24 15:30:00,45.37,45.39,45.35,45.36,19554.0,38.4539,38.4709,38.437,38.4454,19554.0
2018-05-24 15:35:00,45.37,45.37,45.35,45.36,22944.0,38.4539,38.4539,38.437,38.4454,22944.0
2018-05-24 15:40:00,45.37,45.37,45.3,45.3,53202.0,38.4539,38.4539,38.3946,38.3946,53202.0
2018-05-24 15:45:00,45.3,45.33,45.3,45.33,55444.0,38.3946,38.42,38.3946,38.42,55444.0
2018-05-24 15:50:00,45.32,45.33,45.29,45.3,74559.0,38.4115,38.42,38.3861,38.3946,74559.0
2018-05-24 15:55:00,45.3,45.32,45.29,45.31,223466.0,38.3946,38.4115,38.3861,38.4031,223466.0
2018-05-25 09:30:00,45.17,45.27,45.14,45.23,49055.0,38.2844,38.3692,38.259,38.3353,49055.0
2018-05-25 09:35:00,45.24,45.35,45.23,45.32,23250.0,38.3437,38.437,38.3353,38.4115,23250.0
2018-05-25 09:40:00,45.31,45.34,45.23,45.26,10353.0,38.4031,38.4285,38.3353,38.3607,10353.0
2018-05-25 09:45:00,45.26,45.29,45.21,45.27,9123.0,38.3607,38.3861,38.3183,38.3692,9123.0
2018-05-25 09:50:00,45.27,45.27,45.21,45.23,12300.0,38.3692,38.3692,38.3183,38.3353,12300.0
2018-05-25 09:55:00,45.25,45.31,45.23,45.26,15751.0,38.3522,38.4031,38.3353,38.3607,15751.0
2018-05-25 10:00:00,45.26,45.32,45.24,45.28,9792.0,38.3607,38.4115,38.3437,38.3776,9792.0
2018-05-25 10:05:00,45.28,45.3,45.23,45.29,19557.0,38.3776,38.3946,38.3353,38.3861,19557.0
2018-05-25 10:10:00,45.29,45.31,45.28,45.3,6157.0,38.3861,38.4031,38.3776,38.3946,6157.0
2018-05-25 10:15:00,45.32,45.38,45.31,45.33,8665.0,38.4115,38.4624,38.4031,38.42,8665.0
2018-05-25 10:20:00,45.33,45.33,45.28,45.32,9818.0,38.42,38.42,38.3776,38.4115,9818.0
2018-05-25 10:25:00,45.31,45.35,45.29,45.3,22549.0,38.4031,38.437,38.3861,38.3946,22549.0
2018-05-25 10:30:00,45.31,45.4,45.31,45.4,11018.0,38.4031,38.4793,38.4031,38.4793,11018.0
2018-05-25 10:35:00,45.4,45.4,45.36,45.36,5120.0,38.4793,38.4793,38.4454,38.4454,5120.0
2018-05-25 10:40:00,45.37,45.39,45.34,45.34,6988.0,38.4539,38.4709,38.4285,38.4285,6988.0
2018-05-25 10:45:00,45.34,45.35,45.29,45.3,8645.0,38.4285,38.437,38.3861,38.3946,8645.0
2018-05-25 10:50:00,45.29,45.35,45.29,45.34,6339.0,38.3861,38.437,38.3861,38.4285,6339.0
2018-05-25 10:55:00,45.35,45.36,45.29,45.33,10694.0,38.437,38.4454,38.3861,38.42,10694.0
2018-05-25 11:00:00,45.32,45.36,45.32,45.36,5767.0,38.4115,38.4454,38.4115,38.4454,5767.0
2018-05-25 11:05:00,45.35,45.4,45.35,45.4,6096.0,38.437,38.4793,38.437,38.4793,6096.0
2018-05-25 11:10:00,45.4,45.41,45.35,45.36,13587.0,38.4793,38.4878,38.437,38.4454,13587.0
2018-05-25 11:15:00,45.37,45.38,45.35,45.36,6126.0,38.4539,38.4624,38.437,38.4454,6126.0
2018-05-25 11:20:00,45.35,45.37,45.32,45.32,6335.0,38.437,38.4539,38.4115,38.4115,6335.0
2018-05-25 11:25:00,45.33,45.38,45.32,45.36,5213.0,38.42,38.4624,38.4115,38.4454,5213.0
2018-05-25 11:30:00,45.38,45.4,45.36,45.37,4950.0,38.4624,38.4793,38.4454,38.4539,4950.0
2018-05-25 11:35:00,45.36,45.36,45.32,45.34,6349.0,38.4454,38.4454,38.4115,38.4285,6349.0
2018-05-25 11:40:00,45.35,45.35,45.31,45.32,2999.0,38.437,38.437,38.4031,38.4115,2999.0
2018-05-25 11:45:00,45.31,45.34,45.31,45.34,2717.0,38.4031,38.4285,38.4031,38.4285,2717.0
2018-05-25 11:50:00,45.34,45.35,45.29,45.29,7727.0,38.4285,38.437,38.3861,38.3861,7727.0
2018-05-25 11:55:00,45.3,45.3,45.29,45.29,4772.0,38.3946,38.3946,38.3861,38.3861,4772.0
2018-05-25 12:00:00,45.29,45.3,45.26,45.27,6970.0,38.3861,38.3946,38.3607,38.3692,6970.0
2018-05-25 12:05:00,45.28,45.29,45.22,45.22,7883.0,38.3776,38.3861,38.3268,38.3268,7883.0
2018-05-25 12:10:00,45.22,45.25,45.18,45.22,12808.0,38.3268,38.3522,38.2929,38.3268,12808.0
2018-05-25 12:15:00,45.23,45.27,45.23,45.25,5641.0,38.3353,38.3692,38.3353,38.3522,5641.0
2018-05-25 12:20:00,45.24,45.27,45.24,45.27,5456.0,38.3437,38.3692,38.3437,38.3692,5456.0
2018-05-25 12:25:00,45.27,45.29,45.27,45.29,11092.0,38.3692,38.3861,38.3692,38.3861,11092.0
2018-05-25 12:30:00,45.28,45.29,45.24,45.25,7739.0,38.3776,38.3861,38.3437,38.3522,7739.0
2018-05-25 12:35:00,45.25,45.26,45.24,45.24,3582.0,38.3522,38.3607,38.3437,38.3437,3582.0
2018-05-25 12:40:00,45.25,45.28,45.24,45.25,15390.0,38.3522,38.3776,38.3437,38.3522,15390.0
2018-05-25 12:45:00,45.25,45.26,45.24,45.24,4075.0,38.3522,38.3607,38.3437,38.3437,4075.0
2018-05-25 12:50:00,45.23,45.24,45.22,45.23,4730.0,38.3353,38.3437,38.3268,38.3353,4730.0
2018-05-25 12:55:00,45.24,45.26,45.23,45.24,5097.0,38.3437,38.3607,38.3353,38.3437,5097.0
2018-05-25 13:00:00,45.24,45.25,45.22,45.23,3384.0,38.3437,38.3522,38.3268,38.3353,3384.0
2018-05-25 13:05:00,45.24,45.26,45.22,45.24,5963.0,38.3437,38.3607,38.3268,38.3437,5963.0
2018-05-25 13:10:00,45.24,45.25,45.22,45.22,5746.0,38.3437,38.3522,38.3268,38.3268,5746.0
2018-05-25 13:15:00,45.21,45.22,45.19,45.2,8524.0,38.3183,38.3268,38.3014,38.3098,8524.0
2018-05-25 13:20:00,45.2,45.21,45.19,45.2,5463.0,38.3098,38.3183,38.3014,38.3098,5463.0
2018-05-25 13:25:00,45.2,45.21,45.18,45.18,6705.0,38.3098,38.3183,38.2929,38.2929,6705.0
2018-05-25 13:30:00,45.17,45.19,45.16,45.17,6376.0,38.2844,38.3014,38.2759,38.2844,6376.0
2018-05-25 13:35:00,45.16,45.18,45.15,45.17,5488.0,38.2759,38.2929,38.2674,38.2844,5488.0
2018-05-25 13:40:00,45.19,45.2,45.17,45.19,5066.0,38.3014,38.3098,38.2844,38.3014,5066.0
2018-05-25 13:45:00,45.19,45.2,45.17,45.18,7548.0,38.3014,38.3098,38.2844,38.2929,7548.0
2018-05-25 13:50:00,45.18,45.19,45.16,45.17,6580.0,38.2929,38.3014,38.2759,38.2844,6580.0
2018-05-25 13:55:00,45.18,45.18,45.15,45.17,8476.0,38.2929,38.2929,38.2674,38.2844,8476.0
2018-05-25 14:00:00,45.17,45.2,45.16,45.19,7145.0,38.2844,38.3098,38.2759,38.3014,7145.0
2018-05-25 14:05:00,45.2,45.24,45.2,45.21,11523.0,38.3098,38.3437,38.3098,38.3183,11523.0
2018-05-25 14:10:00,45.21,45.22,45.19,45.19,4904.0,38.3183,38.3268,38.3014,38.3014,4904.0
2018-05-25 14:15:00,45.2,45.23,45.2,45.22,8422.0,38.3098,38.3353,38.3098,38.3268,8422.0
2018-05-25 14:20:00,45.23,45.25,45.22,45.24,6356.0,38.3353,38.3522,38.3268,38.3437,6356.0
2018-05-25 14:25:00,45.24,45.25,45.23,45.24,4325.0,38.3437,38.3522,38.3353,38.3437,4325.0
2018-05-25 14:30:00,45.24,45.26,45.23,45.25,10295.0,38.3437,38.3607,38.3353,38.3522,10295.0
2018-05-25 14:35:00,45.25,45.26,45.24,45.25,5957.0,38.3522,38.3607,38.3437,38.3522,5957.0
2018-05-25 14:40:00,45.24,45.25,45.2,45.2,12154.0,38.3437,38.3522,38.3098,38.3098,12154.0
2018-05-25 14:45:00,45.2,45.21,45.19,45.19,7448.0,38.3098,38.3183,38.3014,38.3014,7448.0
2018-05-25 14:50:00,45.2,45.22,45.2,45.22,5168.0,38.3098,38.3268,38.3098,38.3268,5168.0
2018-05-25 14:55:00,45.21,45.22,45.2,45.2,4805.0,38.3183,38.3268,38.3098,38.3098,4805.0
2018-05-25 15:00:00,45.21,45.22,45.18,45.21,16264.0,38.3183,38.3268,38.2929,38.3183,16264.0
2018-05-25 15:05:00,45.21,45.23,45.2,45.21,10942.0,38.3183,38.3353,38.3098,38.3183,10942.0
2018-05-25 15:10:00,45.21,45.24,45.21,45.23,22294.0,38.3183,38.3437,38.3183,38.3353,22294.0
2018-05-25 15:15:00,45.23,45.3,45.23,45.27,26813.0,38.3353,38.3946,38.3353,38.3692,26813.0
2018-05-25 15:20:00,45.28,45.29,45.26,45.28,14671.0,38.3776,38.3861,38.3607,38.3776,14671.0
2018-05-25 15:25:00,45.28,45.32,45.27,45.32,10919.0,38.3776,38.4115,38.3692,38.4115,10919.0
2018-05-25 15:30:00,45.32,45.32,45.28,45.29,17064.0,38.4115,38.4115,38.3776,38.3861,17064.0
2018-05-25 15:35:00,45.29,45.29,45.27,45.28,16028.0,38.3861,38.3861,38.3692,38.3776,16028.0
2018-05-25 15:40:00,45.28,45.29,45.26,45.27,19618.0,38.3776,38.3861,38.3607,38.3692,19618.0
2018-05-25 15:45:00,45.27,45.28,45.25,45.27,36037.0,38.3692,38.3776,38.3522,38.3692,36037.0
2018-05-25 15:50:00,45.27,45.32,45.26,45.32,23037.0,38.3692,38.4115,38.3607,38.4115,23037.0
2018-05-25 15:55:00,45.32,45.35,45.29,45.34,117488.0,38.4115,38.437,38.3861,38.4285,117488.0
2018-05-29 09:30:00,45.03,45.13,44.94,45.05,101912.0,38.1657,38.2505,38.0895,38.1827,101912.0
2018-05-29 09:35:00,45.03,45.03,44.93,44.94,37639.0,38.1657,38.1657,38.081,38.0895,37639.0
2018-05-29 09:40:00,44.94,44.97,44.9,44.9,42130.0,38.0895,38.1149,38.0556,38.0556,42130.0
2018-05-29 09:45:00,44.9,44.95,44.85,44.93,36289.0,38.0556,38.0979,38.0132,38.081,36289.0
2018-05-29 09:50:00,44.94,44.97,44.88,44.93,15608.0,38.0895,38.1149,38.0386,38.081,15608.0
2018-05-29 09:55:00,44.96,45.02,44.94,45.01,12958.0,38.1064,38.1573,38.0895,38.1488,12958.0
2018-05-29 10:00:00,45.01,45.06,45.0,45.05,37543.0,38.1488,38.1912,38.1403,38.1827,37543.0
2018-05-29 10:05:00,45.04,45.09,45.03,45.06,20172.0,38.1742,38.2166,38.1657,38.1912,20172.0
2018-05-29 10:10:00,45.06,45.09,45.04,45.06,19981.0,38.1912,38.2166,38.1742,38.1912,19981.0
2018-05-29 10:15:00,45.06,45.06,45.01,45.05,12487.0,38.1912,38.1912,38.1488,38.1827,12487.0
2018-05-29 10:20:00,45.05,45.08,45.03,45.08,12197.0,38.1827,38.2081,38.1657,38.2081,12197.0
2018-05-29 10:25:00,45.08,45.1,45.04,45.08,24322.0,38.2081,38.2251,38.1742,38.2081,24322.0
2018-05-29 10:30:00,45.08,45.09,45.06,45.08,40748.0,38.2081,38.2166,38.1912,38.2081,40748.0
2018-05-29 10:35:00,45.08,45.09,45.04,45.06,33199.0,38.2081,38.2166,38.1742,38.1912,33199.0
2018-05-29 10:40:00,45.06,45.06,45.0,45.01,20673.0,38.1912,38.1912,38.1403,38.1488,20673.0
2018-05-29 10:45:00,45.01,45.01,44.97,45.0,17367.0,38.1488,38.1488,38.1149,38.1403,17367.0
2018-05-29 10:50:00,45.0,45.03,44.98,45.02,28656.0,38.1403,38.1657,38.1234,38.1573,28656.0
2018-05-29 10:55:00,45.02,45.03,44.96,44.97,19515.0,38.1573,38.1657,38.1064,38.1149,19515.0
2018-05-29 11:00:00,44.96,44.96,44.86,44.89,60625.0,38.1064,38.1064,38.0217,38.0471,60625.0
2018-05-29 11:05:00,44.9,44.9,44.85,44.86,102737.0,38.0556,38.0556,38.0132,38.0217,102737.0
2018-05-29 11:10:00,44.87,44.87,44.8,44.84,65238.0,38.0301,38.0301,37.9708,38.0047,65238.0
2018-05-29 11:15:00,44.84,44.86,44.82,44.83,73114.0,38.0047,38.0217,37.9878,37.9962,73114.0
2018-05-29 11:20:00,44.84,44.87,44.83,44.85,44345.0,38.0047,38.0301,37.9962,38.0132,44345.0
2018-05-29 11:25:00,44.84,44.96,44.82,44.92,55038.0,38.0047,38.1064,37.9878,38.0725,55038.0
2018-05-29 11:30:00,44.92,44.93,44.88,44.89,78428.0,38.0725,38.081,38.0386,38.0471,78428.0
2018-05-29 11:35:00,44.88,44.88,44.79,44.8,28467.0,38.0386,38.0386,37.9623,37.9708,28467.0
2018-05-29 11:40:00,44.79,44.79,44.66,44.66,22875.0,37.9623,37.9623,37.8521,37.8521,22875.0
2018-05-29 11:45:00,44.65,44.69,44.63,44.66,29840.0,37.8437,37.8776,37.8267,37.8521,29840.0
2018-05-29 11:50:00,44.66,44.66,44.61,44.64,38617.0,37.8521,37.8521,37.8098,37.8352,38617.0
2018-05-29 11:55:00,44.64,44.67,44.6,44.6,20693.0,37.8352,37.8606,37.8013,37.8013,20693.0
2018-05-29 12:00:00,44.6,44.6,44.53,44.54,42486.0,37.8013,37.8013,37.742,37.7504,42486.0
2018-05-29 12:05:00,44.54,44.55,44.39,44.4,39970.0,37.7504,37.7589,37.6233,37.6318,39970.0
2018-05-29 12:10:00,44.41,44.43,44.29,44.33,74659.0,37.6403,37.6572,37.5385,37.5724,74659.0
2018-05-29 12:15:00,44.33,44.37,44.32,44.32,59820.0,37.5724,37.6064,37.564,37.564,59820.0
2018-05-29 12:20:00,44.32,44.41,44.32,44.41,55267.0,37.564,37.6403,37.564,37.6403,55267.0
2018-05-29 12:25:00,44.41,44.41,44.34,44.35,27949.0,37.6403,37.6403,37.5809,37.5894,27949.0
2018-05-29 12:30:00,44.35,44.45,44.35,44.43,23477.0,37.5894,37.6742,37.5894,37.6572,23477.0
2018-05-29 12:35:00,44.43,44.49,44.41,44.44,20767.0,37.6572,37.7081,37.6403,37.6657,20767.0
2018-05-29 12:40:00,44.45,44.51,44.44,44.46,13319.0,37.6742,37.725,37.6657,37.6826,13319.0
2018-05-29 12:45:00,44.46,44.49,44.45,44.48,14014.0,37.6826,37.7081,37.6742,37.6996,14014.0
2018-05-29 12:50:00,44.48,44.53,44.48,44.53,16605.0,37.6996,37.742,37.6996,37.742,16605.0
2018-05-29 12:55:00,44.55,44.56,44.52,44.55,14983.0,37.7589,37.7674,37.7335,37.7589,14983.0
2018-05-29 13:00:00,44.54,44.55,44.45,44.45,13288.0,37.7504,37.7589,37.6742,37.6742,13288.0
2018-05-29 13:05:00,44.46,44.47,44.4,44.41,17382.0,37.6826,37.6911,37.6318,37.6403,17382.0
2018-05-29 13:10:00,44.4,44.45,44.4,44.45,18935.0,37.6318,37.6742,37.6318,37.6742,18935.0
2018-05-29 13:15:00,44.44,44.47,44.42,44.46,18083.0,37.6657,37.6911,37.6487,37.6826,18083.0
2018-05-29 13:20:00,44.46,44.49,44.44,44.46,11825.0,37.6826,37.7081,37.6657,37.6826,11825.0
2018-05-29 13:25:00,44.45,44.49,44.42,44.46,28870.0,37.6742,37.7081,37.6487,37.6826,28870.0
2018-05-29 13:30:00,44.47,44.48,44.4,44.4,36611.0,37.6911,37.6996,37.6318,37.6318,36611.0
2018-05-29 13:35:00,44.4,44.42,44.36,44.37,15188.0,37.6318,37.6487,37.5979,37.6064,15188.0
2018-05-29 13:40:00,44.37,44.42,44.36,44.39,17434.0,37.6064,37.6487,37.5979,37.6233,17434.0
2018-05-29 13:45:00,44.39,44.47,44.39,44.45,11243.0,37.6233,37.6911,37.6233,37.6742,11243.0
2018-05-29 13:50:00,44.46,44.49,44.42,44.44,12143.0,37.6826,37.7081,37.6487,37.6657,12143.0
2018-05-29 13:55:00,44.44,44.47,44.43,44.43,13991.0,37.6657,37.6911,37.6572,37.6572,13991.0
2018-05-29 14:00:00,44.42,44.43,44.34,44.35,21403.0,37.6487,37.6572,37.5809,37.5894,21403.0
2018-05-29 14:05:00,44.36,44.37,44.32,44.33,24523.0,37.5979,37.6064,37.564,37.5724,24523.0
2018-05-29 14:10:00,44.33,44.33,44.27,44.3,32028.0,37.5724,37.5724,37.5216,37.547,32028.0
2018-05-29 14:15:00,44.3,44.33,44.27,44.31,21038.0,37.547,37.5724,37.5216,37.5555,21038.0
2018-05-29 14:20:00,44.32,44.32,44.26,44.3,17851.0,37.564,37.564,37.5131,37.547,17851.0
2018-05-29 14:25:00,44.3,44.38,44.28,44.37,104725.0,37.547,37.6148,37.5301,37.6064,104725.0
2018-05-29 14:30:00,44.37,44.43,44.34,44.43,37098.0,37.6064,37.6572,37.5809,37.6572,37098.0
2018-05-29 14:35:00,44.42,44.45,44.36,44.37,26886.0,37.6487,37.6742,37.5979,37.6064,26886.0
2018-05-29 14:40:00,44.36,44.4,44.3,44.33,64343.0,37.5979,37.6318,37.547,37.5724,64343.0
2018-05-29 14:45:00,44.33,44.4,44.3,44.33,90953.0,37.5724,37.6318,37.547,37.5724,90953.0
2018-05-29 14:50:00,44.33,44.33,44.3,44.31,35177.0,37.5724,37.5724,37.547,37.5555,35177.0
2018-05-29 14:55:00,44.3,44.32,44.3,44.3,44577.0,37.547,37.564,37.547,37.547,44577.0
2018-05-29 15:00:00,44.3,44.45,44.3,44.38,71321.0,37.547,37.6742,37.547,37.6148,71321.0
2018-05-29 15:05:00,44.38,44.5,44.36,44.48,145546.0,37.6148,37.7165,37.5979,37.6996,145546.0
2018-05-29 15:10:00,44.5,44.56,44.45,44.45,167051.0,37.7165,37.7674,37.6742,37.6742,167051.0
2018-05-29 15:15:00,44.44,44.48,44.4,44.43,64356.0,37.6657,37.6996,37.6318,37.6572,64356.0
2018-05-29 15:20:00,44.43,44.45,44.41,44.42,33890.0,37.6572,37.6742,37.6403,37.6487,33890.0
2018-05-29 15:25:00,44.42,44.43,44.38,44.4,25298.0,37.6487,37.6572,37.6148,37.6318,25298.0
2018-05-29 15:30:00,44.4,44.46,44.36,44.44,48330.0,37.6318,37.6826,37.5979,37.6657,48330.0
2018-05-29 15:35:00,44.43,44.5,44.42,44.49,35880.0,37.6572,37.7165,37.6487,37.7081,35880.0
2018-05-29 15:40:00,44.5,44.55,44.49,44.55,40866.0,37.7165,37.7589,37.7081,37.7589,40866.0
2018-05-29 15:45:00,44.55,44.59,44.55,44.57,66129.0,37.7589,37.7928,37.7589,37.7759,66129.0
2018-05-29 15:50:00,44.58,44.61,44.55,44.56,89952.0,37.7843,37.8098,37.7589,37.7674,89952.0
2018-05-29 15:55:00,44.56,44.63,44.56,44.58,224827.0,37.7674,37.8267,37.7674,37.7843,224827.0
2018-05-30 09:30:00,44.94,45.11,44.87,45.01,63712.0,38.0895,38.2335,38.0301,38.1488,63712.0
2018-05-30 09:35:00,45.01,45.1,44.98,45.06,18264.0,38.1488,38.2251,38.1234,38.1912,18264.0
2018-05-30 09:40:00,45.08,45.09,44.93,45.02,23415.0,38.2081,38.2166,38.081,38.1573,23415.0
2018-05-30 09:45:00,45.03,45.03,44.96,45.0,10703.0,38.1657,38.1657,38.1064,38.1403,10703.0
2018-05-30 09:50:00,45.0,45.01,44.93,44.96,20493.0,38.1403,38.1488,38.081,38.1064,20493.0
2018-05-30 09:55:00,44.96,44.99,44.95,44.97,9554.0,38.1064,38.1318,38.0979,38.1149,9554.0
2018-05-30 10:00:00,44.97,45.11,44.97,45.05,30984.0,38.1149,38.2335,38.1149,38.1827,30984.0
2018-05-30 10:05:00,45.06,45.08,45.01,45.08,7672.0,38.1912,38.2081,38.1488,38.2081,7672.0
2018-05-30 10:10:00,45.08,45.08,45.03,45.08,16095.0,38.2081,38.2081,38.1657,38.2081,16095.0
2018-05-30 10:15:00,45.08,45.12,45.05,45.05,13595.0,38.2081,38.242,38.1827,38.1827,13595.0
2018-05-30 10:20:00,45.05,45.08,44.99,45.0,14720.0,38.1827,38.2081,38.1318,38.1403,14720.0
2018-05-30 10:25:00,45.0,45.08,44.98,45.07,19541.0,38.1403,38.2081,38.1234,38.1996,19541.0
2018-05-30 10:30:00,45.08,45.12,45.08,45.08,16967.0,38.2081,38.242,38.2081,38.2081,16967.0
2018-05-30 10:35:00,45.08,45.1,45.06,45.07,12527.0,38.2081,38.2251,38.1912,38.1996,12527.0
2018-05-30 10:40:00,45.07,45.11,44.98,45.11,76889.0,38.1996,38.2335,38.1234,38.2335,76889.0
2018-05-30 10:45:00,45.1,45.19,45.1,45.19,14747.0,38.2251,38.3014,38.2251,38.3014,14747.0
2018-05-30 10:50:00,45.19,45.19,45.13,45.16,16096.0,38.3014,38.3014,38.2505,38.2759,16096.0
2018-05-30 10:55:00,45.17,45.2,45.14,45.17,11875.0,38.2844,38.3098,38.259,38.2844,11875.0
2018-05-30 11:00:00,45.17,45.22,45.16,45.18,24331.0,38.2844,38.3268,38.2759,38.2929,24331.0
2018-05-30 11:05:00,45.19,45.2,45.1,45.11,13038.0,38.3014,38.3098,38.2251,38.2335,13038.0
2018-05-30 11:10:00,45.11,45.13,45.08,45.13,13767.0,38.2335,38.2505,38.2081,38.2505,13767.0
2018-05-30 11:15:00,45.13,45.2,45.12,45.19,15734.0,38.2505,38.3098,38.242,38.3014,15734.0
2018-05-30 11:20:00,45.19,45.24,45.18,45.23,11168.0,38.3014,38.3437,38.2929,38.3353,11168.0
2018-05-30 11:25:00,45.24,45.33,45.23,45.3,22774.0,38.3437,38.42,38.3353,38.3946,22774.0
2018-05-30 11:30:00,45.3,45.39,45.3,45.38,27209.0,38.3946,38.4709,38.3946,38.4624,27209.0
2018-05-30 11:35:00,45.38,45.48,45.38,45.45,26834.0,38.4624,38.5471,38.4624,38.5217,26834.0
2018-05-30 11:40:00,45.44,45.45,45.36,45.38,12531.0,38.5132,38.5217,38.4454,38.4624,12531.0
2018-05-30 11:45:00,45.38,45.45,45.38,45.44,19256.0,38.4624,38.5217,38.4624,38.5132,19256.0
2018-05-30 11:50:00,45.44,45.46,45.43,45.46,20543.0,38.5132,38.5302,38.5048,38.5302,20543.0
2018-05-30 11:55:00,45.45,45.54,45.43,45.53,19310.0,38.5217,38.598,38.5048,38.5895,19310.0
2018-05-30 12:00:00,45.54,45.65,45.54,45.59,39648.0,38.598,38.6912,38.598,38.6404,39648.0
2018-05-30 12:05:00,45.58,45.63,45.58,45.58,17879.0,38.6319,38.6743,38.6319,38.6319,17879.0
2018-05-30 12:10:00,45.58,45.58,45.55,45.57,17679.0,38.6319,38.6319,38.6065,38.6234,17679.0
2018-05-30 12:15:00,45.56,45.62,45.56,45.59,21914.0,38.615,38.6658,38.615,38.6404,21914.0
2018-05-30 12:20:00,45.6,45.68,45.6,45.68,65235.0,38.6489,38.7167,38.6489,38.7167,65235.0
2018-05-30 12:25:00,45.68,45.72,45.66,45.7,19543.0,38.7167,38.7506,38.6997,38.7336,19543.0
2018-05-30 12:30:00,45.7,45.73,45.7,45.73,24605.0,38.7336,38.759,38.7336,38.759,24605.0
2018-05-30 12:35:00,45.73,45.73,45.67,45.68,25064.0,38.759,38.759,38.7082,38.7167,25064.0
2018-05-30 12:40:00,45.68,45.74,45.68,45.72,20713.0,38.7167,38.7675,38.7167,38.7506,20713.0
2018-05-30 12:45:00,45.73,45.73,45.71,45.72,16929.0,38.759,38.759,38.7421,38.7506,16929.0
2018-05-30 12:50:00,45.72,45.78,45.72,45.78,24214.0,38.7506,38.8014,38.7506,38.8014,24214.0
2018-05-30 12:55:00,45.77,45.79,45.76,45.79,22645.0,38.7929,38.8099,38.7845,38.8099,22645.0
2018-05-30 13:00:00,45.78,45.8,45.74,45.75,28951.0,38.8014,38.8184,38.7675,38.776,28951.0
2018-05-30 13:05:00,45.74,45.74,45.7,45.72,76316.0,38.7675,38.7675,38.7336,38.7506,76316.0
2018-05-30 13:10:00,45.72,45.76,45.72,45.76,35512.0,38.7506,38.7845,38.7506,38.7845,35512.0
2018-05-30 13:15:00,45.76,45.83,45.75,45.83,32935.0,38.7845,38.8438,38.776,38.8438,32935.0
2018-05-30 13:20:00,45.84,45.85,45.78,45.79,19095.0,38.8523,38.8607,38.8014,38.8099,19095.0
2018-05-30 13:25:00,45.79,45.81,45.72,45.74,74017.0,38.8099,38.8268,38.7506,38.7675,74017.0
2018-05-30 13:30:00,45.74,45.78,45.74,45.76,37562.0,38.7675,38.8014,38.7675,38.7845,37562.0
2018-05-30 13:35:00,45.77,45.77,45.72,45.77,21975.0,38.7929,38.7929,38.7506,38.7929,21975.0
2018-05-30 13:40:00,45.77,45.78,45.77,45.78,25937.0,38.7929,38.8014,38.7929,38.8014,25937.0
2018-05-30 13:45:00,45.78,45.78,45.72,45.75,85650.0,38.8014,38.8014,38.7506,38.776,85650.0
2018-05-30 13:50:00,45.75,45.75,45.7,45.75,35234.0,38.776,38.776,38.7336,38.776,35234.0
2018-05-30 13:55:00,45.75,45.76,45.74,45.76,14540.0,38.776,38.7845,38.7675,38.7845,14540.0
2018-05-30 14:00:00,45.76,45.78,45.75,45.78,25957.0,38.7845,38.8014,38.776,38.8014,25957.0
2018-05-30 14:05:00,45.78,45.78,45.72,45.75,50007.0,38.8014,38.8014,38.7506,38.776,50007.0
2018-05-30 14:10:00,45.74,45.76,45.71,45.73,17963.0,38.7675,38.7845,38.7421,38.759,17963.0
2018-05-30 14:15:00,45.72,45.73,45.69,45.71,28288.0,38.7506,38.759,38.7251,38.7421,28288.0
2018-05-30 14:20:00,45.71,45.73,45.67,45.67,50501.0,38.7421,38.759,38.7082,38.7082,50501.0
2018-05-30 14:25:00,45.66,45.68,45.63,45.63,21092.0,38.6997,38.7167,38.6743,38.6743,21092.0
2018-05-30 14:30:00,45.63,45.71,45.61,45.7,28380.0,38.6743,38.7421,38.6573,38.7336,28380.0
2018-05-30 14:35:00,45.7,45.71,45.68,45.71,15983.0,38.7336,38.7421,38.7167,38.7421,15983.0
2018-05-30 14:40:00,45.71,45.73,45.65,45.66,28784.0,38.7421,38.759,38.6912,38.6997,28784.0
2018-05-30 14:45:00,45.66,45.67,45.64,45.67,17798.0,38.6997,38.7082,38.6828,38.7082,17798.0
2018-05-30 14:50:00,45.66,45.68,45.65,45.66,19254.0,38.6997,38.7167,38.6912,38.6997,19254.0
2018-05-30 14:55:00,45.66,45.66,45.63,45.64,19905.0,38.6997,38.6997,38.6743,38.6828,19905.0
2018-05-30 15:00:00,45.64,45.66,45.62,45.64,46549.0,38.6828,38.6997,38.6658,38.6828,46549.0
2018-05-30 15:05:00,45.63,45.65,45.61,45.62,11956.0,38.6743,38.6912,38.6573,38.6658,11956.0
2018-05-30 15:10:00,45.61,45.63,45.61,45.61,19146.0,38.6573,38.6743,38.6573,38.6573,19146.0
2018-05-30 15:15:00,45.62,45.62,45.59,45.6,29164.0,38.6658,38.6658,38.6404,38.6489,29164.0
2018-05-30 15:20:00,45.61,45.62,45.56,45.57,24357.0,38.6573,38.6658,38.615,38.6234,24357.0
2018-05-30 15:25:00,45.57,45.59,45.56,45.59,21708.0,38.6234,38.6404,38.615,38.6404,21708.0
2018-05-30 15:30:00,45.59,45.6,45.54,45.58,42359.0,38.6404,38.6489,38.598,38.6319,42359.0
2018-05-30 15:35:00,45.58,45.59,45.56,45.58,30161.0,38.6319,38.6404,38.615,38.6319,30161.0
2018-05-30 15:40:00,45.58,45.61,45.57,45.59,47451.0,38.6319,38.6573,38.6234,38.6404,47451.0
2018-05-30 15:45:00,45.59,45.62,45.57,45.62,70402.0,38.6404,38.6658,38.6234,38.6658,70402.0
2018-05-30 15:50:00,45.62,45.64,45.56,45.57,91694.0,38.6658,38.6828,38.615,38.6234,91694.0
2018-05-30 15:55:00,45.57,45.58,45.55,45.56,281825.0,38.6234,38.6319,38.6065,38.615,281825.0
2018-05-31 09:30:00,45.3,45.4,45.08,45.22,50906.0,38.3946,38.4793,38.2081,38.3268,50906.0
2018-05-31 09:35:00,45.23,45.23,45.12,45.13,12111.0,38.3353,38.3353,38.242,38.2505,12111.0
2018-05-31 09:40:00,45.12,45.2,45.08,45.12,13987.0,38.242,38.3098,38.2081,38.242,13987.0
2018-05-31 09:45:00,45.09,45.15,45.01,45.03,22298.0,38.2166,38.2674,38.1488,38.1657,22298.0
2018-05-31 09:50:00,45.04,45.06,44.97,45.0,26290.0,38.1742,38.1912,38.1149,38.1403,26290.0
2018-05-31 09:55:00,44.98,45.03,44.94,44.99,24221.0,38.1234,38.1657,38.0895,38.1318,24221.0
2018-05-31 10:00:00,44.99,45.03,44.92,44.99,29505.0,38.1318,38.1657,38.0725,38.1318,29505.0
2018-05-31 10:05:00,45.0,45.0,44.87,44.9,41696.0,38.1403,38.1403,38.0301,38.0556,41696.0
2018-05-31 10:10:00,44.91,45.04,44.88,45.03,26126.0,38.064,38.1742,38.0386,38.1657,26126.0
2018-05-31 10:15:00,45.04,45.06,44.97,45.02,47355.0,38.1742,38.1912,38.1149,38.1573,47355.0
2018-05-31 10:20:00,45.02,45.08,45.01,45.04,11453.0,38.1573,38.2081,38.1488,38.1742,11453.0
2018-05-31 10:25:00,45.04,45.11,45.02,45.1,17985.0,38.1742,38.2335,38.1573,38.2251,17985.0
2018-05-31 10:30:00,45.11,45.21,45.1,45.13,20751.0,38.2335,38.3183,38.2251,38.2505,20751.0
2018-05-31 10:35:00,45.13,45.16,45.08,45.15,19221.0,38.2505,38.2759,38.2081,38.2674,19221.0
2018-05-31 10:40:00,45.15,45.23,45.15,45.23,12876.0,38.2674,38.3353,38.2674,38.3353,12876.0
2018-05-31 10:45:00,45.23,45.25,45.18,45.18,22648.0,38.3353,38.3522,38.2929,38.2929,22648.0
2018-05-31 10:50:00,45.18,45.23,45.13,45.15,46288.0,38.2929,38.3353,38.2505,38.2674,46288.0
2018-05-31 10:55:00,45.15,45.17,45.13,45.15,17793.0,38.2674,38.2844,38.2505,38.2674,17793.0
2018-05-31 11:00:00,45.15,45.16,45.12,45.15,38043.0,38.2674,38.2759,38.242,38.2674,38043.0
2018-05-31 11:05:00,45.14,45.16,45.13,45.14,15100.0,38.259,38.2759,38.2505,38.259,15100.0
2018-05-31 11:10:00,45.13,45.17,45.12,45.16,17484.0,38.2505,38.2844,38.242,38.2759,17484.0
2018-05-31 11:15:00,45.16,45.19,45.16,45.16,16695.0,38.2759,38.3014,38.2759,38.2759,16695.0
2018-05-31 11:20:00,45.17,45.19,45.15,45.16,18808.0,38.2844,38.3014,38.2674,38.2759,18808.0
2018-05-31 11:25:00,45.16,45.26,45.16,45.26,26144.0,38.2759,38.3607,38.2759,38.3607,26144.0
2018-05-31 11:30:00,45.25,45.28,45.2,45.24,50538.0,38.3522,38.3776,38.3098,38.3437,50538.0
2018-05-31 11:35:00,45.24,45.3,45.21,45.22,33229.0,38.3437,38.3946,38.3183,38.3268,33229.0
2018-05-31 11:40:00,45.22,45.28,45.2,45.21,30590.0,38.3268,38.3776,38.3098,38.3183,30590.0
2018-05-31 11:45:00,45.21,45.25,45.21,45.24,21945.0,38.3183,38.3522,38.3183,38.3437,21945.0
2018-05-31 11:50:00,45.24,45.26,45.22,45.25,15616.0,38.3437,38.3607,38.3268,38.3522,15616.0
2018-05-31 11:55:00,45.26,45.29,45.25,45.26,22866.0,38.3607,38.3861,38.3522,38.3607,22866.0
2018-05-31 12:00:00,45.25,45.26,45.2,45.21,17678.0,38.3522,38.3607,38.3098,38.3183,17678.0
2018-05-31 12:05:00,45.21,45.22,45.15,45.16,16745.0,38.3183,38.3268,38.2674,38.2759,16745.0
2018-05-31 12:10:00,45.16,45.18,45.16,45.18,13209.0,38.2759,38.2929,38.2759,38.2929,13209.0
2018-05-31 12:15:00,45.17,45.2,45.17,45.2,6200.0,38.2844,38.3098,38.2844,38.3098,6200.0
2018-05-31 12:20:00,45.2,45.22,45.19,45.21,14289.0,38.3098,38.3268,38.3014,38.3183,14289.0
2018-05-31 12:25:00,45.2,45.2,45.14,45.14,21137.0,38.3098,38.3098,38.259,38.259,21137.0
2018-05-31 12:30:00,45.14,45.17,45.12,45.12,19860.0,38.259,38.2844,38.242,38.242,19860.0
2018-05-31 12:35:00,45.12,45.15,45.12,45.15,14559.0,38.242,38.2674,38.242,38.2674,14559.0
2018-05-31 12:40:00,45.15,45.19,45.14,45.19,12040.0,38.2674,38.3014,38.259,38.3014,12040.0
2018-05-31 12:45:00,45.18,45.21,45.18,45.21,10701.0,38.2929,38.3183,38.2929,38.3183,10701.0
2018-05-31 12:50:00,45.2,45.21,45.15,45.15,17783.0,38.3098,38.3183,38.2674,38.2674,17783.0
2018-05-31 12:55:00,45.15,45.18,45.13,45.17,23619.0,38.2674,38.2929,38.2505,38.2844,23619.0
2018-05-31 13:00:00,45.17,45.18,45.13,45.13,15818.0,38.2844,38.2929,38.2505,38.2505,15818.0
2018-05-31 13:05:00,45.14,45.14,45.11,45.11,15191.0,38.259,38.259,38.2335,38.2335,15191.0
2018-05-31 13:10:00,45.11,45.12,45.05,45.07,21105.0,38.2335,38.242,38.1827,38.1996,21105.0
2018-05-31 13:15:00,45.07,45.11,45.07,45.1,8669.0,38.1996,38.2335,38.1996,38.2251,8669.0
2018-05-31 13:20:00,45.1,45.12,45.08,45.08,15342.0,38.2251,38.242,38.2081,38.2081,15342.0
2018-05-31 13:25:00,45.08,45.09,45.03,45.07,16787.0,38.2081,38.2166,38.1657,38.1996,16787.0
2018-05-31 13:30:00,45.08,45.09,45.02,45.04,20278.0,38.2081,38.2166,38.1573,38.1742,20278.0
2018-05-31 13:35:00,45.03,45.05,45.01,45.03,12713.0,38.1657,38.1827,38.1488,38.1657,12713.0
2018-05-31 13:40:00,45.03,45.07,45.03,45.04,14843.0,38.1657,38.1996,38.1657,38.1742,14843.0
2018-05-31 13:45:00,45.04,45.06,45.02,45.04,18811.0,38.1742,38.1912,38.1573,38.1742,18811.0
2018-05-31 13:50:00,45.04,45.05,44.99,45.05,17246.0,38.1742,38.1827,38.1318,38.1827,17246.0
2018-05-31 13:55:00,45.04,45.05,45.01,45.02,44432.0,38.1742,38.1827,38.1488,38.1573,44432.0
2018-05-31 14:00:00,45.01,45.02,44.95,45.0,22286.0,38.1488,38.1573,38.0979,38.1403,22286.0
2018-05-31 14:05:00,45.0,45.02,44.99,45.02,16286.0,38.1403,38.1573,38.1318,38.1573,16286.0
2018-05-31 14:10:00,45.02,45.06,45.01,45.05,32379.0,38.1573,38.1912,38.1488,38.1827,32379.0
2018-05-31 14:15:00,45.04,45.11,45.04,45.09,35791.0,38.1742,38.2335,38.1742,38.2166,35791.0
2018-05-31 14:20:00,45.09,45.12,45.08,45.09,14754.0,38.2166,38.242,38.2081,38.2166,14754.0
2018-05-31 14:25:00,45.1,45.11,45.06,45.07,14515.0,38.2251,38.2335,38.1912,38.1996,14515.0
2018-05-31 14:30:00,45.06,45.08,45.04,45.05,24205.0,38.1912,38.2081,38.1742,38.1827,24205.0
2018-05-31 14:35:00,45.04,45.04,45.0,45.01,13038.0,38.1742,38.1742,38.1403,38.1488,13038.0
2018-05-31 14:40:00,45.01,45.05,45.0,45.05,12226.0,38.1488,38.1827,38.1403,38.1827,12226.0
2018-05-31 14:45:00,45.05,45.09,45.04,45.06,16601.0,38.1827,38.2166,38.1742,38.1912,16601.0
2018-05-31 14:50:00,45.07,45.1,45.05,45.09,17126.0,38.1996,38.2251,38.1827,38.2166,17126.0
2018-05-31 14:55:00,45.09,45.1,45.04,45.09,19156.0,38.2166,38.2251,38.1742,38.2166,19156.0
2018-05-31 15:00:00,45.1,45.13,45.07,45.08,23563.0,38.2251,38.2505,38.1996,38.2081,23563.0
2018-05-31 15:05:00,45.09,45.2,45.08,45.17,24489.0,38.2166,38.3098,38.2081,38.2844,24489.0
2018-05-31 15:10:00,45.16,45.2,45.15,45.2,18444.0,38.2759,38.3098,38.2674,38.3098,18444.0
2018-05-31 15:15:00,45.19,45.21,45.16,45.2,44772.0,38.3014,38.3183,38.2759,38.3098,44772.0
2018-05-31 15:20:00,45.19,45.25,45.18,45.22,36516.0,38.3014,38.3522,38.2929,38.3268,36516.0
2018-05-31 15:25:00,45.22,45.28,45.22,45.27,25357.0,38.3268,38.3776,38.3268,38.3692,25357.0
2018-05-31 15:30:00,45.27,45.28,45.21,45.22,35285.0,38.3692,38.3776,38.3183,38.3268,35285.0
2018-05-31 15:35:00,45.21,45.27,45.21,45.25,45792.0,38.3183,38.3692,38.3183,38.3522,45792.0
2018-05-31 15:40:00,45.26,45.26,45.15,45.16,40810.0,38.3607,38.3607,38.2674,38.2759,40810.0
2018-05-31 15:45:00,45.16,45.16,45.12,45.15,72436.0,38.2759,38.2759,38.242,38.2674,72436.0
2018-05-31 15:50:00,45.15,45.15,45.1,45.11,80448.0,38.2674,38.2674,38.2251,38.2335,80448.0
2018-05-31 15:55:00,45.11,45.14,45.05,45.06,294177.0,38.2335,38.259,38.1827,38.1912,294177.0
2018-06-01 09:30:00,45.5,45.59,45.39,45.53,83344.0,38.5641,38.6404,38.4709,38.5895,83344.0
2018-06-01 09:35:00,45.5,45.55,45.39,45.46,21506.0,38.5641,38.6065,38.4709,38.5302,21506.0
2018-06-01 09:40:00,45.44,45.52,45.4,45.46,16365.0,38.5132,38.581,38.4793,38.5302,16365.0
2018-06-01 09:45:00,45.48,45.5,45.4,45.44,12535.0,38.5471,38.5641,38.4793,38.5132,12535.0
2018-06-01 09:50:00,45.42,45.5,45.39,45.49,18121.0,38.4963,38.5641,38.4709,38.5556,18121.0
2018-06-01 09:55:00,45.48,45.5,45.46,45.48,9609.0,38.5471,38.5641,38.5302,38.5471,9609.0
2018-06-01 10:00:00,45.48,45.54,45.47,45.52,20287.0,38.5471,38.598,38.5387,38.581,20287.0
2018-06-01 10:05:00,45.49,45.51,45.44,45.44,10979.0,38.5556,38.5726,38.5132,38.5132,10979.0
2018-06-01 10:10:00,45.44,45.49,45.42,45.47,18008.0,38.5132,38.5556,38.4963,38.5387,18008.0
2018-06-01 10:15:00,45.47,45.5,45.39,45.49,21344.0,38.5387,38.5641,38.4709,38.5556,21344.0
2018-06-01 10:20:00,45.49,45.54,45.48,45.5,27815.0,38.5556,38.598,38.5471,38.5641,27815.0
2018-06-01 10:25:00,45.5,45.53,45.47,45.47,19778.0,38.5641,38.5895,38.5387,38.5387,19778.0
2018-06-01 10:30:00,45.47,45.5,45.45,45.47,12208.0,38.5387,38.5641,38.5217,38.5387,12208.0
2018-06-01 10:35:00,45.48,45.53,45.46,45.51,15716.0,38.5471,38.5895,38.5302,38.5726,15716.0
2018-06-01 10:40:00,45.5,45.54,45.45,45.48,26195.0,38.5641,38.598,38.5217,38.5471,26195.0
2018-06-01 10:45:00,45.47,45.54,45.47,45.52,17835.0,38.5387,38.598,38.5387,38.581,17835.0
2018-06-01 10:50:00,45.52,45.53,45.45,45.45,14991.0,38.581,38.5895,38.5217,38.5217,14991.0
2018-06-01 10:55:00,45.45,45.46,45.4,45.41,76927.0,38.5217,38.5302,38.4793,38.4878,76927.0
2018-06-01 11:00:00,45.4,45.42,45.38,45.41,31698.0,38.4793,38.4963,38.4624,38.4878,31698.0
2018-06-01 11:05:00,45.4,45.41,45.3,45.3,29441.0,38.4793,38.4878,38.3946,38.3946,29441.0
2018-06-01 11:10:00,45.3,45.34,45.28,45.33,44412.0,38.3946,38.4285,38.3776,38.42,44412.0
2018-06-01 11:15:00,45.32,45.32,45.26,45.28,20362.0,38.4115,38.4115,38.3607,38.3776,20362.0
2018-06-01 11:20:00,45.27,45.36,45.27,45.36,8823.0,38.3692,38.4454,38.3692,38.4454,8823.0
2018-06-01 11:25:00,45.35,45.39,45.33,45.33,14372.0,38.437,38.4709,38.42,38.42,14372.0
2018-06-01 11:30:00,45.32,45.39,45.3,45.35,20450.0,38.4115,38.4709,38.3946,38.437,20450.0
2018-06-01 11:35:00,45.36,45.38,45.33,45.34,14384.0,38.4454,38.4624,38.42,38.4285,14384.0
2018-06-01 11:40:00,45.35,45.36,45.33,45.34,12117.0,38.437,38.4454,38.42,38.4285,12117.0
2018-06-01 11:45:00,45.35,45.38,45.34,45.36,11055.0,38.437,38.4624,38.4285,38.4454,11055.0
2018-06-01 11:50:00,45.37,45.43,45.37,45.42,9011.0,38.4539,38.5048,38.4539,38.4963,9011.0
2018-06-01 11:55:00,45.42,45.45,45.42,45.43,11252.0,38.4963,38.5217,38.4963,38.5048,11252.0
2018-06-01 12:00:00,45.44,45.44,45.42,45.43,9137.0,38.5132,38.5132,38.4963,38.5048,9137.0
2018-06-01 12:05:00,45.45,45.46,45.44,45.44,5216.0,38.5217,38.5302,38.5132,38.5132,5216.0
2018-06-01 12:10:00,45.45,45.45,45.43,45.43,13928.0,38.5217,38.5217,38.5048,38.5048,13928.0
2018-06-01 12:15:00,45.44,45.44,45.43,45.44,8911.0,38.5132,38.5132,38.5048,38.5132,8911.0
2018-06-01 12:20:00,45.44,45.44,45.38,45.38,16909.0,38.5132,38.5132,38.4624,38.4624,16909.0
2018-06-01 12:25:00,45.38,45.38,45.34,45.34,19326.0,38.4624,38.4624,38.4285,38.4285,19326.0
2018-06-01 12:30:00,45.34,45.41,45.34,45.41,20440.0,38.4285,38.4878,38.4285,38.4878,20440.0
2018-06-01 12:35:00,45.41,45.47,45.41,45.44,8920.0,38.4878,38.5387,38.4878,38.5132,8920.0
2018-06-01 12:40:00,45.44,45.46,45.44,45.45,10176.0,38.5132,38.5302,38.5132,38.5217,10176.0
2018-06-01 12:45:00,45.44,45.48,45.43,45.45,6369.0,38.5132,38.5471,38.5048,38.5217,6369.0
2018-06-01 12:50:00,45.44,45.45,45.43,45.45,8070.0,38.5132,38.5217,38.5048,38.5217,8070.0
2018-06-01 12:55:00,45.45,45.46,45.41,45.44,10967.0,38.5217,38.5302,38.4878,38.5132,10967.0
2018-06-01 13:00:00,45.44,45.48,45.44,45.47,9127.0,38.5132,38.5471,38.5132,38.5387,9127.0
2018-06-01 13:05:00,45.47,45.47,45.46,45.46,5855.0,38.5387,38.5387,38.5302,38.5302,5855.0
2018-06-01 13:10:00,45.46,45.46,45.42,45.42,10748.0,38.5302,38.5302,38.4963,38.4963,10748.0
2018-06-01 13:15:00,45.42,45.42,45.38,45.41,17025.0,38.4963,38.4963,38.4624,38.4878,17025.0
2018-06-01 13:20:00,45.41,45.46,45.41,45.46,10107.0,38.4878,38.5302,38.4878,38.5302,10107.0
2018-06-01 13:25:00,45.47,45.48,45.44,45.44,5403.0,38.5387,38.5471,38.5132,38.5132,5403.0
2018-06-01 13:30:00,45.45,45.46,45.4,45.41,12519.0,38.5217,38.5302,38.4793,38.4878,12519.0
2018-06-01 13:35:00,45.41,45.41,45.39,45.4,9393.0,38.4878,38.4878,38.4709,38.4793,9393.0
2018-06-01 13:40:00,45.4,45.4,45.38,45.4,8322.0,38.4793,38.4793,38.4624,38.4793,8322.0
2018-06-01 13:45:00,45.4,45.41,45.38,45.39,11853.0,38.4793,38.4878,38.4624,38.4709,11853.0
2018-06-01 13:50:00,45.39,45.42,45.38,45.42,15252.0,38.4709,38.4963,38.4624,38.4963,15252.0
2018-06-01 13:55:00,45.41,45.46,45.4,45.45,15674.0,38.4878,38.5302,38.4793,38.5217,15674.0
2018-06-01 14:00:00,45.46,45.48,45.41,45.41,9930.0,38.5302,38.5471,38.4878,38.4878,9930.0
2018-06-01 14:05:00,45.41,45.43,45.39,45.39,12048.0,38.4878,38.5048,38.4709,38.4709,12048.0
2018-06-01 14:10:00,45.4,45.43,45.39,45.41,19098.0,38.4793,38.5048,38.4709,38.4878,19098.0
2018-06-01 14:15:00,45.41,45.43,45.41,45.41,9850.0,38.4878,38.5048,38.4878,38.4878,9850.0
2018-06-01 14:20:00,45.42,45.43,45.4,45.4,15333.0,38.4963,38.5048,38.4793,38.4793,15333.0
2018-06-01 14:25:00,45.41,45.41,45.37,45.4,10601.0,38.4878,38.4878,38.4539,38.4793,10601.0
2018-06-01 14:30:00,45.4,45.42,45.39,45.4,15253.0,38.4793,38.4963,38.4709,38.4793,15253.0
2018-06-01 14:35:00,45.39,45.41,45.39,45.41,10505.0,38.4709,38.4878,38.4709,38.4878,10505.0
2018-06-01 14:40:00,45.4,45.47,45.4,45.47,17456.0,38.4793,38.5387,38.4793,38.5387,17456.0
2018-06-01 14:45:00,45.48,45.5,45.46,45.48,10811.0,38.5471,38.5641,38.5302,38.5471,10811.0
2018-06-01 14:50:00,45.48,45.49,45.45,45.45,13302.0,38.5471,38.5556,38.5217,38.5217,13302.0
2018-06-01 14:55:00,45.45,45.46,45.44,45.46,19912.0,38.5217,38.5302,38.5132,38.5302,19912.0
2018-06-01 15:00:00,45.45,45.46,45.43,45.44,12023.0,38.5217,38.5302,38.5048,38.5132,12023.0
2018-06-01 15:05:00,45.44,45.44,45.38,45.38,16079.0,38.5132,38.5132,38.4624,38.4624,16079.0
2018-06-01 15:10:00,45.38,45.39,45.34,45.38,43597.0,38.4624,38.4709,38.4285,38.4624,43597.0
2018-06-01 15:15:00,45.38,45.39,45.35,45.39,19050.0,38.4624,38.4709,38.437,38.4709,19050.0
2018-06-01 15:20:00,45.38,45.4,45.36,45.39,32947.0,38.4624,38.4793,38.4454,38.4709,32947.0
2018-06-01 15:25:00,45.39,45.43,45.37,45.43,24069.0,38.4709,38.5048,38.4539,38.5048,24069.0
2018-06-01 15:30:00,45.43,45.45,45.41,45.44,28477.0,38.5048,38.5217,38.4878,38.5132,28477.0
2018-06-01 15:35:00,45.44,45.44,45.41,45.42,31556.0,38.5132,38.5132,38.4878,38.4963,31556.0
2018-06-01 15:40:00,45.41,45.42,45.39,45.41,53632.0,38.4878,38.4963,38.4709,38.4878,53632.0
2018-06-01 15:45:00,45.41,45.42,45.38,45.39,56681.0,38.4878,38.4963,38.4624,38.4709,56681.0
2018-06-01 15:50:00,45.38,45.44,45.38,45.44,90413.0,38.4624,38.5132,38.4624,38.5132,90413.0
2018-06-01 15:55:00,45.43,45.44,45.38,45.41,142188.0,38.5048,38.5132,38.4624,38.4878,142188.0
2018-06-04 09:30:00,45.6,45.63,45.43,45.61,104521.0,38.6489,38.6743,38.5048,38.6573,104521.0
2018-06-04 09:35:00,45.59,45.7,45.51,45.63,32734.0,38.6404,38.7336,38.5726,38.6743,32734.0
2018-06-04 09:40:00,45.62,45.63,45.52,45.56,34491.0,38.6658,38.6743,38.581,38.615,34491.0
2018-06-04 09:45:00,45.55,45.56,45.51,45.53,14310.0,38.6065,38.615,38.5726,38.5895,14310.0
2018-06-04 09:50:00,45.53,45.56,45.52,45.55,17182.0,38.5895,38.615,38.581,38.6065,17182.0
2018-06-04 09:55:00,45.55,45.58,45.54,45.55,12249.0,38.6065,38.6319,38.598,38.6065,12249.0
2018-06-04 10:00:00,45.55,45.57,45.53,45.56,26413.0,38.6065,38.6234,38.5895,38.615,26413.0
2018-06-04 10:05:00,45.57,45.58,45.54,45.58,29070.0,38.6234,38.6319,38.598,38.6319,29070.0
2018-06-04 10:10:00,45.57,45.6,45.53,45.54,34673.0,38.6234,38.6489,38.5895,38.598,34673.0
2018-06-04 10:15:00,45.54,45.55,45.53,45.54,19041.0,38.598,38.6065,38.5895,38.598,19041.0
2018-06-04 10:20:00,45.54,45.55,45.5,45.5,5430.0,38.598,38.6065,38.5641,38.5641,5430.0
2018-06-04 10:25:00,45.5,45.5,45.46,45.46,23738.0,38.5641,38.5641,38.5302,38.5302,23738.0
2018-06-04 10:30:00,45.48,45.53,45.46,45.52,20287.0,38.5471,38.5895,38.5302,38.581,20287.0
2018-06-04 10:35:00,45.52,45.54,45.5,45.51,13527.0,38.581,38.598,38.5641,38.5726,13527.0
2018-06-04 10:40:00,45.52,45.52,45.48,45.48,10692.0,38.581,38.581,38.5471,38.5471,10692.0
2018-06-04 10:45:00,45.48,45.48,45.44,45.47,13815.0,38.5471,38.5471,38.5132,38.5387,13815.0
2018-06-04 10:50:00,45.47,45.53,45.47,45.51,19215.0,38.5387,38.5895,38.5387,38.5726,19215.0
2018-06-04 10:55:00,45.5,45.53,45.49,45.53,16684.0,38.5641,38.5895,38.5556,38.5895,16684.0
2018-06-04 11:00:00,45.53,45.56,45.53,45.54,25816.0,38.5895,38.615,38.5895,38.598,25816.0
2018-06-04 11:05:00,45.54,45.55,45.51,45.52,13954.0,38.598,38.6065,38.5726,38.581,13954.0
2018-06-04 11:10:00,45.52,45.53,45.41,45.41,37362.0,38.581,38.5895,38.4878,38.4878,37362.0
2018-06-04 11:15:00,45.41,45.46,45.41,45.46,17791.0,38.4878,38.5302,38.4878,38.5302,17791.0
2018-06-04 11:20:00,45.45,45.48,45.44,45.44,12532.0,38.5217,38.5471,38.5132,38.5132,12532.0
2018-06-04 11:25:00,45.44,45.5,45.44,45.5,15414.0,38.5132,38.5641,38.5132,38.5641,15414.0
2018-06-04 11:30:00,45.5,45.51,45.48,45.48,13107.0,38.5641,38.5726,38.5471,38.5471,13107.0
2018-06-04 11:35:00,45.49,45.5,45.46,45.48,11972.0,38.5556,38.5641,38.5302,38.5471,11972.0
2018-06-04 11:40:00,45.48,45.51,45.47,45.5,9316.0,38.5471,38.5726,38.5387,38.5641,9316.0
2018-06-04 11:45:00,45.5,45.5,45.47,45.47,6674.0,38.5641,38.5641,38.5387,38.5387,6674.0
2018-06-04 11:50:00,45.47,45.5,45.46,45.48,15481.0,38.5387,38.5641,38.5302,38.5471,15481.0
2018-06-04 11:55:00,45.48,45.5,45.45,45.46,20080.0,38.5471,38.5641,38.5217,38.5302,20080.0
2018-06-04 12:00:00,45.46,45.48,45.45,45.48,9999.0,38.5302,38.5471,38.5217,38.5471,9999.0
2018-06-04 12:05:00,45.48,45.48,45.43,45.46,13061.0,38.5471,38.5471,38.5048,38.5302,13061.0
2018-06-04 12:10:00,45.46,45.5,45.45,45.5,9656.0,38.5302,38.5641,38.5217,38.5641,9656.0
2018-06-04 12:15:00,45.5,45.5,45.49,45.5,8518.0,38.5641,38.5641,38.5556,38.5641,8518.0
2018-06-04 12:20:00,45.5,45.51,45.41,45.41,16485.0,38.5641,38.5726,38.4878,38.4878,16485.0
2018-06-04 12:25:00,45.41,45.43,45.4,45.43,6381.0,38.4878,38.5048,38.4793,38.5048,6381.0
2018-06-04 12:30:00,45.44,45.45,45.42,45.44,6441.0,38.5132,38.5217,38.4963,38.5132,6441.0
2018-06-04 12:35:00,45.44,45.46,45.44,45.45,10246.0,38.5132,38.5302,38.5132,38.5217,10246.0
2018-06-04 12:40:00,45.44,45.48,45.44,45.48,7534.0,38.5132,38.5471,38.5132,38.5471,7534.0
2018-06-04 12:45:00,45.47,45.49,45.46,45.48,6885.0,38.5387,38.5556,38.5302,38.5471,6885.0
2018-06-04 12:50:00,45.48,45.49,45.47,45.49,6467.0,38.5471,38.5556,38.5387,38.5556,6467.0
2018-06-04 12:55:00,45.49,45.49,45.48,45.49,7647.0,38.5556,38.5556,38.5471,38.5556,7647.0
2018-06-04 13:00:00,45.49,45.51,45.48,45.49,12358.0,38.5556,38.5726,38.5471,38.5556,12358.0
2018-06-04 13:05:00,45.49,45.5,45.47,45.5,6157.0,38.5556,38.5641,38.5387,38.5641,6157.0
2018-06-04 13:10:00,45.5,45.5,45.48,45.49,12345.0,38.5641,38.5641,38.5471,38.5556,12345.0
2018-06-04 13:15:00,45.5,45.5,45.49,45.5,9483.0,38.5641,38.5641,38.5556,38.5641,9483.0
2018-06-04 13:20:00,45.5,45.5,45.47,45.5,9900.0,38.5641,38.5641,38.5387,38.5641,9900.0
2018-06-04 13:25:00,45.5,45.5,45.48,45.49,6200.0,38.5641,38.5641,38.5471,38.5556,6200.0
2018-06-04 13:30:00,45.48,45.48,45.44,45.45,9337.0,38.5471,38.5471,38.5132,38.5217,9337.0
2018-06-04 13:35:00,45.45,45.49,45.44,45.47,8552.0,38.5217,38.5556,38.5132,38.5387,8552.0
2018-06-04 13:40:00,45.47,45.48,45.46,45.47,5412.0,38.5387,38.5471,38.5302,38.5387,5412.0
2018-06-04 13:45:00,45.47,45.48,45.46,45.47,3200.0,38.5387,38.5471,38.5302,38.5387,3200.0
2018-06-04 13:50:00,45.46,45.47,45.44,45.47,10774.0,38.5302,38.5387,38.5132,38.5387,10774.0
2018-06-04 13:55:00,45.47,45.49,45.45,45.48,9394.0,38.5387,38.5556,38.5217,38.5471,9394.0
2018-06-04 14:00:00,45.48,45.5,45.48,45.49,8485.0,38.5471,38.5641,38.5471,38.5556,8485.0
2018-06-04 14:05:00,45.49,45.5,45.48,45.5,10261.0,38.5556,38.5641,38.5471,38.5641,10261.0
2018-06-04 14:10:00,45.49,45.5,45.48,45.49,7157.0,38.5556,38.5641,38.5471,38.5556,7157.0
2018-06-04 14:15:00,45.5,45.5,45.49,45.5,17292.0,38.5641,38.5641,38.5556,38.5641,17292.0
2018-06-04 14:20:00,45.5,45.52,45.49,45.51,9064.0,38.5641,38.581,38.5556,38.5726,9064.0
2018-06-04 14:25:00,45.5,45.51,45.49,45.51,42113.0,38.5641,38.5726,38.5556,38.5726,42113.0
2018-06-04 14:30:00,45.5,45.51,45.49,45.51,27214.0,38.5641,38.5726,38.5556,38.5726,27214.0
2018-06-04 14:35:00,45.51,45.51,45.49,45.5,20689.0,38.5726,38.5726,38.5556,38.5641,20689.0
2018-06-04 14:40:00,45.5,45.51,45.49,45.51,19412.0,38.5641,38.5726,38.5556,38.5726,19412.0
2018-06-04 14:45:00,45.5,45.51,45.48,45.5,15904.0,38.5641,38.5726,38.5471,38.5641,15904.0
2018-06-04 14:50:00,45.51,45.52,45.49,45.49,21794.0,38.5726,38.581,38.5556,38.5556,21794.0
2018-06-04 14:55:00,45.5,45.5,45.49,45.5,5719.0,38.5641,38.5641,38.5556,38.5641,5719.0
2018-06-04 15:00:00,45.49,45.5,45.48,45.5,11459.0,38.5556,38.5641,38.5471,38.5641,11459.0
2018-06-04 15:05:00,45.5,45.51,45.49,45.5,12629.0,38.5641,38.5726,38.5556,38.5641,12629.0
2018-06-04 15:10:00,45.5,45.5,45.47,45.49,28303.0,38.5641,38.5641,38.5387,38.5556,28303.0
2018-06-04 15:15:00,45.49,45.5,45.49,45.5,5600.0,38.5556,38.5641,38.5556,38.5641,5600.0
2018-06-04 15:20:00,45.5,45.5,45.48,45.49,10182.0,38.5641,38.5641,38.5471,38.5556,10182.0
2018-06-04 15:25:00,45.49,45.5,45.48,45.5,10738.0,38.5556,38.5641,38.5471,38.5641,10738.0
2018-06-04 15:30:00,45.49,45.5,45.48,45.5,26045.0,38.5556,38.5641,38.5471,38.5641,26045.0
2018-06-04 15:35:00,45.5,45.52,45.45,45.45,57148.0,38.5641,38.581,38.5217,38.5217,57148.0
2018-06-04 15:40:00,45.46,45.46,45.45,45.46,14795.0,38.5302,38.5302,38.5217,38.5302,14795.0
2018-06-04 15:45:00,45.46,45.47,45.41,45.42,47637.0,38.5302,38.5387,38.4878,38.4963,47637.0
2018-06-04 15:50:00,45.43,45.43,45.41,45.41,60615.0,38.5048,38.5048,38.4878,38.4878,60615.0
2018-06-04 15:55:00,45.41,45.43,45.41,45.43,111657.0,38.4878,38.5048,38.4878,38.5048,111657.0
2018-06-05 09:30:00,45.26,45.44,45.18,45.26,46403.0,38.3607,38.5132,38.2929,38.3607,46403.0
2018-06-05 09:35:00,45.22,45.26,45.17,45.21,8474.0,38.3268,38.3607,38.2844,38.3183,8474.0
2018-06-05 09:40:00,45.2,45.27,45.18,45.25,11732.0,38.3098,38.3692,38.2929,38.3522,11732.0
2018-06-05 09:45:00,45.25,45.33,45.25,45.29,19532.0,38.3522,38.42,38.3522,38.3861,19532.0
2018-06-05 09:50:00,45.3,45.33,45.27,45.31,17579.0,38.3946,38.42,38.3692,38.4031,17579.0
2018-06-05 09:55:00,45.31,45.36,45.31,45.35,11115.0,38.4031,38.4454,38.4031,38.437,11115.0
2018-06-05 10:00:00,45.34,45.47,45.34,45.47,25469.0,38.4285,38.5387,38.4285,38.5387,25469.0
2018-06-05 10:05:00,45.46,45.49,45.42,45.46,25078.0,38.5302,38.5556,38.4963,38.5302,25078.0
2018-06-05 10:10:00,45.47,45.48,45.45,45.45,17344.0,38.5387,38.5471,38.5217,38.5217,17344.0
2018-06-05 10:15:00,45.46,45.51,45.45,45.48,29653.0,38.5302,38.5726,38.5217,38.5471,29653.0
2018-06-05 10:20:00,45.48,45.48,45.41,45.41,27636.0,38.5471,38.5471,38.4878,38.4878,27636.0
2018-06-05 10:25:00,45.42,45.53,45.42,45.52,30571.0,38.4963,38.5895,38.4963,38.581,30571.0
2018-06-05 10:30:00,45.52,45.57,45.51,45.52,19123.0,38.581,38.6234,38.5726,38.581,19123.0
2018-06-05 10:35:00,45.51,45.52,45.43,45.45,29714.0,38.5726,38.581,38.5048,38.5217,29714.0
2018-06-05 10:40:00,45.45,45.46,45.37,45.4,19094.0,38.5217,38.5302,38.4539,38.4793,19094.0
2018-06-05 10:45:00,45.4,45.4,45.32,45.35,17723.0,38.4793,38.4793,38.4115,38.437,17723.0
2018-06-05 10:50:00,45.34,45.38,45.34,45.37,13383.0,38.4285,38.4624,38.4285,38.4539,13383.0
2018-06-05 10:55:00,45.37,45.4,45.35,45.38,31764.0,38.4539,38.4793,38.437,38.4624,31764.0
2018-06-05 11:00:00,45.38,45.38,45.31,45.31,18450.0,38.4624,38.4624,38.4031,38.4031,18450.0
2018-06-05 11:05:00,45.31,45.31,45.24,45.27,17029.0,38.4031,38.4031,38.3437,38.3692,17029.0
2018-06-05 11:10:00,45.27,45.32,45.26,45.32,15874.0,38.3692,38.4115,38.3607,38.4115,15874.0
2018-06-05 11:15:00,45.31,45.32,45.28,45.3,42322.0,38.4031,38.4115,38.3776,38.3946,42322.0
2018-06-05 11:20:00,45.31,45.31,45.28,45.28,15547.0,38.4031,38.4031,38.3776,38.3776,15547.0
2018-06-05 11:25:00,45.28,45.28,45.25,45.27,9454.0,38.3776,38.3776,38.3522,38.3692,9454.0
2018-06-05 11:30:00,45.26,45.29,45.25,45.29,16703.0,38.3607,38.3861,38.3522,38.3861,16703.0
2018-06-05 11:35:00,45.29,45.31,45.28,45.29,16198.0,38.3861,38.4031,38.3776,38.3861,16198.0
2018-06-05 11:40:00,45.28,45.29,45.2,45.21,19555.0,38.3776,38.3861,38.3098,38.3183,19555.0
2018-06-05 11:45:00,45.21,45.21,45.16,45.19,16203.0,38.3183,38.3183,38.2759,38.3014,16203.0
2018-06-05 11:50:00,45.19,45.23,45.19,45.23,9685.0,38.3014,38.3353,38.3014,38.3353,9685.0
2018-06-05 11:55:00,45.23,45.24,45.21,45.22,16281.0,38.3353,38.3437,38.3183,38.3268,16281.0
2018-06-05 12:00:00,45.22,45.24,45.21,45.23,11523.0,38.3268,38.3437,38.3183,38.3353,11523.0
2018-06-05 12:05:00,45.22,45.29,45.21,45.29,11846.0,38.3268,38.3861,38.3183,38.3861,11846.0
2018-06-05 12:10:00,45.29,45.32,45.28,45.32,15318.0,38.3861,38.4115,38.3776,38.4115,15318.0
2018-06-05 12:15:00,45.32,45.32,45.3,45.3,7314.0,38.4115,38.4115,38.3946,38.3946,7314.0
2018-06-05 12:20:00,45.3,45.33,45.3,45.3,15216.0,38.3946,38.42,38.3946,38.3946,15216.0
2018-06-05 12:25:00,45.31,45.35,45.31,45.34,6372.0,38.4031,38.437,38.4031,38.4285,6372.0
2018-06-05 12:30:00,45.34,45.35,45.33,45.34,10214.0,38.4285,38.437,38.42,38.4285,10214.0
2018-06-05 12:35:00,45.34,45.39,45.34,45.37,16116.0,38.4285,38.4709,38.4285,38.4539,16116.0
2018-06-05 12:40:00,45.37,45.39,45.37,45.37,7733.0,38.4539,38.4709,38.4539,38.4539,7733.0
2018-06-05 12:45:00,45.38,45.38,45.37,45.38,16553.0,38.4624,38.4624,38.4539,38.4624,16553.0
2018-06-05 12:50:00,45.38,45.38,45.33,45.34,17742.0,38.4624,38.4624,38.42,38.4285,17742.0
2018-06-05 12:55:00,45.36,45.39,45.36,45.36,10233.0,38.4454,38.4709,38.4454,38.4454,10233.0
2018-06-05 13:00:00,45.37,45.41,45.36,45.39,12425.0,38.4539,38.4878,38.4454,38.4709,12425.0
2018-06-05 13:05:00,45.38,45.39,45.35,45.36,13314.0,38.4624,38.4709,38.437,38.4454,13314.0
2018-06-05 13:10:00,45.37,45.37,45.36,45.37,6668.0,38.4539,38.4539,38.4454,38.4539,6668.0
2018-06-05 13:15:00,45.36,45.39,45.36,45.38,8967.0,38.4454,38.4709,38.4454,38.4624,8967.0
2018-06-05 13:20:00,45.39,45.41,45.38,45.4,17150.0,38.4709,38.4878,38.4624,38.4793,17150.0
2018-06-05 13:25:00,45.41,45.41,45.39,45.4,4397.0,38.4878,38.4878,38.4709,38.4793,4397.0
2018-06-05 13:30:00,45.41,45.41,45.37,45.38,11155.0,38.4878,38.4878,38.4539,38.4624,11155.0
2018-06-05 13:35:00,45.38,45.4,45.37,45.4,10896.0,38.4624,38.4793,38.4539,38.4793,10896.0
2018-06-05 13:40:00,45.39,45.39,45.37,45.39,12947.0,38.4709,38.4709,38.4539,38.4709,12947.0
2018-06-05 13:45:00,45.4,45.44,45.39,45.44,12300.0,38.4793,38.5132,38.4709,38.5132,12300.0
2018-06-05 13:50:00,45.44,45.45,45.43,45.43,17510.0,38.5132,38.5217,38.5048,38.5048,17510.0
2018-06-05 13:55:00,45.45,45.45,45.43,45.45,16012.0,38.5217,38.5217,38.5048,38.5217,16012.0
2018-06-05 14:00:00,45.45,45.46,45.42,45.44,14792.0,38.5217,38.5302,38.4963,38.5132,14792.0
2018-06-05 14:05:00,45.44,45.46,45.43,45.46,8220.0,38.5132,38.5302,38.5048,38.5302,8220.0
2018-06-05 14:10:00,45.46,45.47,45.45,45.47,14880.0,38.5302,38.5387,38.5217,38.5387,14880.0
2018-06-05 14:15:00,45.47,45.51,45.46,45.51,15014.0,38.5387,38.5726,38.5302,38.5726,15014.0
2018-06-05 14:20:00,45.51,45.51,45.46,45.48,33937.0,38.5726,38.5726,38.5302,38.5471,33937.0
2018-06-05 14:25:00,45.49,45.49,45.47,45.48,10067.0,38.5556,38.5556,38.5387,38.5471,10067.0
2018-06-05 14:30:00,45.48,45.48,45.47,45.48,11762.0,38.5471,38.5471,38.5387,38.5471,11762.0
2018-06-05 14:35:00,45.48,45.48,45.45,45.45,14962.0,38.5471,38.5471,38.5217,38.5217,14962.0
2018-06-05 14:40:00,45.45,45.47,45.45,45.46,10422.0,38.5217,38.5387,38.5217,38.5302,10422.0
2018-06-05 14:45:00,45.47,45.48,45.46,45.48,8910.0,38.5387,38.5471,38.5302,38.5471,8910.0
2018-06-05 14:50:00,45.48,45.49,45.47,45.49,10065.0,38.5471,38.5556,38.5387,38.5556,10065.0
2018-06-05 14:55:00,45.49,45.49,45.48,45.48,15164.0,38.5556,38.5556,38.5471,38.5471,15164.0
2018-06-05 15:00:00,45.48,45.48,45.45,45.45,19524.0,38.5471,38.5471,38.5217,38.5217,19524.0
2018-06-05 15:05:00,45.45,45.46,45.45,45.45,6700.0,38.5217,38.5302,38.5217,38.5217,6700.0
2018-06-05 15:10:00,45.46,45.46,45.41,45.41,24276.0,38.5302,38.5302,38.4878,38.4878,24276.0
2018-06-05 15:15:00,45.41,45.42,45.41,45.41,10000.0,38.4878,38.4963,38.4878,38.4878,10000.0
2018-06-05 15:20:00,45.42,45.42,45.37,45.37,48153.0,38.4963,38.4963,38.4539,38.4539,48153.0
2018-06-05 15:25:00,45.38,45.42,45.37,45.42,25678.0,38.4624,38.4963,38.4539,38.4963,25678.0
2018-06-05 15:30:00,45.41,45.42,45.4,45.42,29074.0,38.4878,38.4963,38.4793,38.4963,29074.0
2018-06-05 15:35:00,45.42,45.49,45.41,45.48,45393.0,38.4963,38.5556,38.4878,38.5471,45393.0
2018-06-05 15:40:00,45.47,45.47,45.44,45.45,43535.0,38.5387,38.5387,38.5132,38.5217,43535.0
2018-06-05 15:45:00,45.45,45.49,45.44,45.49,37075.0,38.5217,38.5556,38.5132,38.5556,37075.0
2018-06-05 15:50:00,45.48,45.5,45.47,45.5,34743.0,38.5471,38.5641,38.5387,38.5641,34743.0
2018-06-05 15:55:00,45.5,45.51,45.45,45.47,178509.0,38.5641,38.5726,38.5217,38.5387,178509.0
2018-06-06 09:30:00,45.58,45.75,45.52,45.75,35632.0,38.6319,38.776,38.581,38.776,35632.0
2018-06-06 09:35:00,45.76,45.78,45.7,45.71,6420.0,38.7845,38.8014,38.7336,38.7421,6420.0
2018-06-06 09:40:00,45.75,45.77,45.69,45.71,5969.0,38.776,38.7929,38.7251,38.7421,5969.0
2018-06-06 09:45:00,45.71,45.71,45.6,45.62,40523.0,38.7421,38.7421,38.6489,38.6658,40523.0
2018-06-06 09:50:00,45.62,45.64,45.59,45.62,11757.0,38.6658,38.6828,38.6404,38.6658,11757.0
2018-06-06 09:55:00,45.65,45.65,45.55,45.6,9187.0,38.6912,38.6912,38.6065,38.6489,9187.0
2018-06-06 10:00:00,45.6,45.6,45.25,45.34,77247.0,38.6489,38.6489,38.3522,38.4285,77247.0
2018-06-06 10:05:00,45.33,45.56,45.33,45.42,37745.0,38.42,38.615,38.42,38.4963,37745.0
2018-06-06 10:10:00,45.46,45.6,45.45,45.46,17744.0,38.5302,38.6489,38.5217,38.5302,17744.0
2018-06-06 10:15:00,45.46,45.54,45.44,45.54,10678.0,38.5302,38.598,38.5132,38.598,10678.0
2018-06-06 10:20:00,45.54,45.55,45.5,45.53,7743.0,38.598,38.6065,38.5641,38.5895,7743.0
2018-06-06 10:25:00,45.5,45.56,45.49,45.54,13121.0,38.5641,38.615,38.5556,38.598,13121.0
2018-06-06 10:30:00,45.55,45.6,45.53,45.56,5090.0,38.6065,38.6489,38.5895,38.615,5090.0
2018-06-06 10:35:00,45.58,45.6,45.54,45.57,3600.0,38.6319,38.6489,38.598,38.6234,3600.0
2018-06-06 10:40:00,45.58,45.6,45.54,45.55,6626.0,38.6319,38.6489,38.598,38.6065,6626.0
2018-06-06 10:45:00,45.55,45.55,45.48,45.5,11116.0,38.6065,38.6065,38.5471,38.5641,11116.0
2018-06-06 10:50:00,45.52,45.53,45.5,45.52,7404.0,38.581,38.5895,38.5641,38.581,7404.0
2018-06-06 10:55:00,45.53,45.58,45.53,45.56,8410.0,38.5895,38.6319,38.5895,38.615,8410.0
2018-06-06 11:00:00,45.57,45.6,45.56,45.58,14772.0,38.6234,38.6489,38.615,38.6319,14772.0
2018-06-06 11:05:00,45.58,45.63,45.58,45.62,6519.0,38.6319,38.6743,38.6319,38.6658,6519.0
2018-06-06 11:10:00,45.62,45.67,45.6,45.62,9324.0,38.6658,38.7082,38.6489,38.6658,9324.0
2018-06-06 11:15:00,45.61,45.61,45.53,45.55,24370.0,38.6573,38.6573,38.5895,38.6065,24370.0
2018-06-06 11:20:00,45.54,45.58,45.53,45.57,13039.0,38.598,38.6319,38.5895,38.6234,13039.0
2018-06-06 11:25:00,45.57,45.61,45.57,45.61,15639.0,38.6234,38.6573,38.6234,38.6573,15639.0
2018-06-06 11:30:00,45.6,45.68,45.6,45.68,13126.0,38.6489,38.7167,38.6489,38.7167,13126.0
2018-06-06 11:35:00,45.68,45.69,45.65,45.68,12480.0,38.7167,38.7251,38.6912,38.7167,12480.0
2018-06-06 11:40:00,45.67,45.71,45.67,45.71,20227.0,38.7082,38.7421,38.7082,38.7421,20227.0
2018-06-06 11:45:00,45.72,45.72,45.67,45.7,16667.0,38.7506,38.7506,38.7082,38.7336,16667.0
2018-06-06 11:50:00,45.7,45.7,45.65,45.65,10114.0,38.7336,38.7336,38.6912,38.6912,10114.0
2018-06-06 11:55:00,45.65,45.67,45.61,45.64,12819.0,38.6912,38.7082,38.6573,38.6828,12819.0
2018-06-06 12:00:00,45.65,45.65,45.62,45.63,20885.0,38.6912,38.6912,38.6658,38.6743,20885.0
2018-06-06 12:05:00,45.62,45.64,45.59,45.62,16842.0,38.6658,38.6828,38.6404,38.6658,16842.0
2018-06-06 12:10:00,45.64,45.64,45.63,45.64,1798.0,38.6828,38.6828,38.6743,38.6828,1798.0
2018-06-06 12:15:00,45.64,45.66,45.62,45.66,13248.0,38.6828,38.6997,38.6658,38.6997,13248.0
2018-06-06 12:20:00,45.66,45.69,45.66,45.68,6024.0,38.6997,38.7251,38.6997,38.7167,6024.0
2018-06-06 12:25:00,45.69,45.69,45.66,45.66,9936.0,38.7251,38.7251,38.6997,38.6997,9936.0
2018-06-06 12:30:00,45.66,45.69,45.66,45.69,30735.0,38.6997,38.7251,38.6997,38.7251,30735.0
2018-06-06 12:35:00,45.68,45.69,45.67,45.68,6801.0,38.7167,38.7251,38.7082,38.7167,6801.0
2018-06-06 12:40:00,45.69,45.7,45.68,45.69,5562.0,38.7251,38.7336,38.7167,38.7251,5562.0
2018-06-06 12:45:00,45.68,45.69,45.66,45.66,5069.0,38.7167,38.7251,38.6997,38.6997,5069.0
2018-06-06 12:50:00,45.67,45.67,45.66,45.66,4426.0,38.7082,38.7082,38.6997,38.6997,4426.0
2018-06-06 12:55:00,45.66,45.66,45.63,45.63,8313.0,38.6997,38.6997,38.6743,38.6743,8313.0
2018-06-06 13:00:00,45.64,45.64,45.62,45.64,6864.0,38.6828,38.6828,38.6658,38.6828,6864.0
2018-06-06 13:05:00,45.64,45.65,45.64,45.65,3226.0,38.6828,38.6912,38.6828,38.6912,3226.0
2018-06-06 13:10:00,45.65,45.65,45.64,45.65,4322.0,38.6912,38.6912,38.6828,38.6912,4322.0
2018-06-06 13:15:00,45.66,45.67,45.65,45.67,11778.0,38.6997,38.7082,38.6912,38.7082,11778.0
2018-06-06 13:20:00,45.68,45.7,45.67,45.7,8071.0,38.7167,38.7336,38.7082,38.7336,8071.0
2018-06-06 13:25:00,45.71,45.71,45.68,45.68,5151.0,38.7421,38.7421,38.7167,38.7167,5151.0
2018-06-06 13:30:00,45.68,45.69,45.66,45.66,5364.0,38.7167,38.7251,38.6997,38.6997,5364.0
2018-06-06 13:35:00,45.67,45.69,45.66,45.68,3890.0,38.7082,38.7251,38.6997,38.7167,3890.0
2018-06-06 13:40:00,45.68,45.69,45.68,45.69,2502.0,38.7167,38.7251,38.7167,38.7251,2502.0
2018-06-06 13:45:00,45.69,45.69,45.68,45.68,2847.0,38.7251,38.7251,38.7167,38.7167,2847.0
2018-06-06 13:50:00,45.69,45.69,45.67,45.68,9400.0,38.7251,38.7251,38.7082,38.7167,9400.0
2018-06-06 13:55:00,45.69,45.71,45.68,45.7,13662.0,38.7251,38.7421,38.7167,38.7336,13662.0
2018-06-06 14:00:00,45.7,45.7,45.66,45.66,7253.0,38.7336,38.7336,38.6997,38.6997,7253.0
2018-06-06 14:05:00,45.66,45.68,45.66,45.67,2500.0,38.6997,38.7167,38.6997,38.7082,2500.0
2018-06-06 14:10:00,45.66,45.67,45.65,45.65,6586.0,38.6997,38.7082,38.6912,38.6912,6586.0
2018-06-06 14:15:00,45.65,45.66,45.59,45.59,14744.0,38.6912,38.6997,38.6404,38.6404,14744.0
2018-06-06 14:20:00,45.6,45.61,45.59,45.61,6808.0,38.6489,38.6573,38.6404,38.6573,6808.0
2018-06-06 14:25:00,45.61,45.62,45.6,45.61,3612.0,38.6573,38.6658,38.6489,38.6573,3612.0
2018-06-06 14:30:00,45.61,45.62,45.56,45.56,9239.0,38.6573,38.6658,38.615,38.615,9239.0
2018-06-06 14:35:00,45.57,45.59,45.56,45.58,6214.0,38.6234,38.6404,38.615,38.6319,6214.0
2018-06-06 14:40:00,45.59,45.65,45.59,45.62,28182.0,38.6404,38.6912,38.6404,38.6658,28182.0
2018-06-06 14:45:00,45.62,45.67,45.61,45.66,16363.0,38.6658,38.7082,38.6573,38.6997,16363.0
2018-06-06 14:50:00,45.66,45.67,45.62,45.63,13137.0,38.6997,38.7082,38.6658,38.6743,13137.0
2018-06-06 14:55:00,45.63,45.69,45.62,45.68,45919.0,38.6743,38.7251,38.6658,38.7167,45919.0
2018-06-06 15:00:00,45.67,45.69,45.67,45.69,7656.0,38.7082,38.7251,38.7082,38.7251,7656.0
2018-06-06 15:05:00,45.69,45.7,45.67,45.67,21862.0,38.7251,38.7336,38.7082,38.7082,21862.0
2018-06-06 15:10:00,45.66,45.68,45.66,45.67,5649.0,38.6997,38.7167,38.6997,38.7082,5649.0
2018-06-06 15:15:00,45.67,45.73,45.66,45.72,31794.0,38.7082,38.759,38.6997,38.7506,31794.0
2018-06-06 15:20:00,45.73,45.73,45.68,45.68,18777.0,38.759,38.759,38.7167,38.7167,18777.0
2018-06-06 15:25:00,45.68,45.69,45.64,45.67,33922.0,38.7167,38.7251,38.6828,38.7082,33922.0
2018-06-06 15:30:00,45.66,45.7,45.66,45.69,21590.0,38.6997,38.7336,38.6997,38.7251,21590.0
2018-06-06 15:35:00,45.69,45.7,45.64,45.66,18702.0,38.7251,38.7336,38.6828,38.6997,18702.0
2018-06-06 15:40:00,45.66,45.66,45.63,45.64,58089.0,38.6997,38.6997,38.6743,38.6828,58089.0
2018-06-06 15:45:00,45.64,45.64,45.61,45.64,98756.0,38.6828,38.6828,38.6573,38.6828,98756.0
2018-06-06 15:50:00,45.64,45.65,45.62,45.62,49043.0,38.6828,38.6912,38.6658,38.6658,49043.0
2018-06-06 15:55:00,45.63,45.7,45.62,45.7,179870.0,38.6743,38.7336,38.6658,38.7336,179870.0
2018-06-07 09:30:00,45.89,45.9,45.65,45.71,98565.0,38.8946,38.9031,38.6912,38.7421,98565.0
2018-06-07 09:35:00,45.69,45.71,45.59,45.67,13662.0,38.7251,38.7421,38.6404,38.7082,13662.0
2018-06-07 09:40:00,45.64,45.69,45.62,45.64,8011.0,38.6828,38.7251,38.6658,38.6828,8011.0
2018-06-07 09:45:00,45.64,45.75,45.63,45.74,17730.0,38.6828,38.776,38.6743,38.7675,17730.0
2018-06-07 09:50:00,45.73,45.74,45.67,45.69,21605.0,38.759,38.7675,38.7082,38.7251,21605.0
2018-06-07 09:55:00,45.71,45.71,45.61,45.63,17876.0,38.7421,38.7421,38.6573,38.6743,17876.0
2018-06-07 10:00:00,45.64,45.76,45.64,45.73,16844.0,38.6828,38.7845,38.6828,38.759,16844.0
2018-06-07 10:05:00,45.73,45.77,45.69,45.73,24118.0,38.759,38.7929,38.7251,38.759,24118.0
2018-06-07 10:10:00,45.73,45.8,45.72,45.8,14568.0,38.759,38.8184,38.7506,38.8184,14568.0
2018-06-07 10:15:00,45.79,45.79,45.76,45.77,18427.0,38.8099,38.8099,38.7845,38.7929,18427.0
2018-06-07 10:20:00,45.77,45.8,45.76,45.76,6643.0,38.7929,38.8184,38.7845,38.7845,6643.0
2018-06-07 10:25:00,45.76,45.78,45.74,45.77,10143.0,38.7845,38.8014,38.7675,38.7929,10143.0
2018-06-07 10:30:00,45.77,45.78,45.76,45.77,6346.0,38.7929,38.8014,38.7845,38.7929,6346.0
2018-06-07 10:35:00,45.78,45.8,45.72,45.77,11160.0,38.8014,38.8184,38.7506,38.7929,11160.0
2018-06-07 10:40:00,45.77,45.81,45.76,45.81,8727.0,38.7929,38.8268,38.7845,38.8268,8727.0
2018-06-07 10:45:00,45.8,45.84,45.79,45.83,13943.0,38.8184,38.8523,38.8099,38.8438,13943.0
2018-06-07 10:50:00,45.84,45.84,45.75,45.76,9288.0,38.8523,38.8523,38.776,38.7845,9288.0
2018-06-07 10:55:00,45.76,45.77,45.75,45.76,7144.0,38.7845,38.7929,38.776,38.7845,7144.0
2018-06-07 11:00:00,45.76,45.77,45.73,45.73,10438.0,38.7845,38.7929,38.759,38.759,10438.0
2018-06-07 11:05:00,45.72,45.76,45.69,45.76,11940.0,38.7506,38.7845,38.7251,38.7845,11940.0
2018-06-07 11:10:00,45.76,45.85,45.75,45.81,13764.0,38.7845,38.8607,38.776,38.8268,13764.0
2018-06-07 11:15:00,45.82,45.83,45.78,45.79,6788.0,38.8353,38.8438,38.8014,38.8099,6788.0
2018-06-07 11:20:00,45.8,45.81,45.75,45.76,8273.0,38.8184,38.8268,38.776,38.7845,8273.0
2018-06-07 11:25:00,45.76,45.81,45.75,45.8,8535.0,38.7845,38.8268,38.776,38.8184,8535.0
2018-06-07 11:30:00,45.81,45.82,45.77,45.8,13546.0,38.8268,38.8353,38.7929,38.8184,13546.0
2018-06-07 11:35:00,45.8,45.81,45.79,45.8,3135.0,38.8184,38.8268,38.8099,38.8184,3135.0
2018-06-07 11:40:00,45.81,45.83,45.7,45.72,24952.0,38.8268,38.8438,38.7336,38.7506,24952.0
2018-06-07 11:45:00,45.71,45.71,45.68,45.69,19373.0,38.7421,38.7421,38.7167,38.7251,19373.0
2018-06-07 11:50:00,45.69,45.72,45.68,45.71,14784.0,38.7251,38.7506,38.7167,38.7421,14784.0
2018-06-07 11:55:00,45.71,45.72,45.7,45.71,14279.0,38.7421,38.7506,38.7336,38.7421,14279.0
2018-06-07 12:00:00,45.71,45.72,45.7,45.72,4038.0,38.7421,38.7506,38.7336,38.7506,4038.0
2018-06-07 12:05:00,45.72,45.72,45.68,45.69,13570.0,38.7506,38.7506,38.7167,38.7251,13570.0
2018-06-07 12:10:00,45.7,45.73,45.69,45.71,24873.0,38.7336,38.759,38.7251,38.7421,24873.0
2018-06-07 12:15:00,45.71,45.72,45.7,45.72,16940.0,38.7421,38.7506,38.7336,38.7506,16940.0
2018-06-07 12:20:00,45.72,45.72,45.7,45.72,12513.0,38.7506,38.7506,38.7336,38.7506,12513.0
2018-06-07 12:25:00,45.72,45.72,45.69,45.69,11944.0,38.7506,38.7506,38.7251,38.7251,11944.0
2018-06-07 12:30:00,45.7,45.7,45.64,45.65,25723.0,38.7336,38.7336,38.6828,38.6912,25723.0
2018-06-07 12:35:00,45.65,45.68,45.64,45.66,11777.0,38.6912,38.7167,38.6828,38.6997,11777.0
2018-06-07 12:40:00,45.66,45.67,45.65,45.66,8795.0,38.6997,38.7082,38.6912,38.6997,8795.0
2018-06-07 12:45:00,45.65,45.66,45.61,45.62,17452.0,38.6912,38.6997,38.6573,38.6658,17452.0
2018-06-07 12:50:00,45.61,45.66,45.61,45.66,5871.0,38.6573,38.6997,38.6573,38.6997,5871.0
2018-06-07 12:55:00,45.66,45.71,45.65,45.68,16784.0,38.6997,38.7421,38.6912,38.7167,16784.0
2018-06-07 13:00:00,45.69,45.69,45.66,45.67,4602.0,38.7251,38.7251,38.6997,38.7082,4602.0
2018-06-07 13:05:00,45.68,45.68,45.65,45.66,7235.0,38.7167,38.7167,38.6912,38.6997,7235.0
2018-06-07 13:10:00,45.66,45.7,45.66,45.68,10355.0,38.6997,38.7336,38.6997,38.7167,10355.0
2018-06-07 13:15:00,45.68,45.7,45.66,45.7,9184.0,38.7167,38.7336,38.6997,38.7336,9184.0
2018-06-07 13:20:00,45.7,45.7,45.68,45.68,3175.0,38.7336,38.7336,38.7167,38.7167,3175.0
2018-06-07 13:25:00,45.68,45.69,45.64,45.65,8484.0,38.7167,38.7251,38.6828,38.6912,8484.0
2018-06-07 13:30:00,45.65,45.67,45.63,45.67,12028.0,38.6912,38.7082,38.6743,38.7082,12028.0
2018-06-07 13:35:00,45.66,45.66,45.55,45.57,17213.0,38.6997,38.6997,38.6065,38.6234,17213.0
2018-06-07 13:40:00,45.58,45.63,45.55,45.63,8991.0,38.6319,38.6743,38.6065,38.6743,8991.0
2018-06-07 13:45:00,45.63,45.69,45.62,45.69,11251.0,38.6743,38.7251,38.6658,38.7251,11251.0
2018-06-07 13:50:00,45.69,45.7,45.64,45.65,10055.0,38.7251,38.7336,38.6828,38.6912,10055.0
2018-06-07 13:55:00,45.66,45.68,45.63,45.64,11642.0,38.6997,38.7167,38.6743,38.6828,11642.0
2018-06-07 14:00:00,45.64,45.7,45.63,45.69,13052.0,38.6828,38.7336,38.6743,38.7251,13052.0
2018-06-07 14:05:00,45.7,45.71,45.65,45.68,10644.0,38.7336,38.7421,38.6912,38.7167,10644.0
2018-06-07 14:10:00,45.68,45.69,45.65,45.68,13739.0,38.7167,38.7251,38.6912,38.7167,13739.0
2018-06-07 14:15:00,45.67,45.69,45.65,45.69,10714.0,38.7082,38.7251,38.6912,38.7251,10714.0
2018-06-07 14:20:00,45.68,45.69,45.66,45.69,8976.0,38.7167,38.7251,38.6997,38.7251,8976.0
2018-06-07 14:25:00,45.68,45.69,45.66,45.67,11165.0,38.7167,38.7251,38.6997,38.7082,11165.0
2018-06-07 14:30:00,45.68,45.68,45.66,45.67,7851.0,38.7167,38.7167,38.6997,38.7082,7851.0
2018-06-07 14:35:00,45.67,45.68,45.65,45.67,12897.0,38.7082,38.7167,38.6912,38.7082,12897.0
2018-06-07 14:40:00,45.67,45.68,45.65,45.66,8015.0,38.7082,38.7167,38.6912,38.6997,8015.0
2018-06-07 14:45:00,45.65,45.68,45.65,45.68,6187.0,38.6912,38.7167,38.6912,38.7167,6187.0
2018-06-07 14:50:00,45.67,45.69,45.65,45.67,15211.0,38.7082,38.7251,38.6912,38.7082,15211.0
2018-06-07 14:55:00,45.66,45.67,45.64,45.64,9729.0,38.6997,38.7082,38.6828,38.6828,9729.0
2018-06-07 15:00:00,45.65,45.65,45.62,45.63,8105.0,38.6912,38.6912,38.6658,38.6743,8105.0
2018-06-07 15:05:00,45.63,45.65,45.63,45.63,8059.0,38.6743,38.6912,38.6743,38.6743,8059.0
2018-06-07 15:10:00,45.63,45.65,45.63,45.65,8570.0,38.6743,38.6912,38.6743,38.6912,8570.0
2018-06-07 15:15:00,45.64,45.65,45.62,45.64,27094.0,38.6828,38.6912,38.6658,38.6828,27094.0
2018-06-07 15:20:00,45.64,45.66,45.62,45.66,35976.0,38.6828,38.6997,38.6658,38.6997,35976.0
2018-06-07 15:25:00,45.66,45.7,45.65,45.66,29484.0,38.6997,38.7336,38.6912,38.6997,29484.0
2018-06-07 15:30:00,45.66,45.66,45.62,45.63,23940.0,38.6997,38.6997,38.6658,38.6743,23940.0
2018-06-07 15:35:00,45.63,45.68,45.62,45.65,40469.0,38.6743,38.7167,38.6658,38.6912,40469.0
2018-06-07 15:40:00,45.66,45.66,45.63,45.64,46476.0,38.6997,38.6997,38.6743,38.6828,46476.0
2018-06-07 15:45:00,45.64,45.67,45.63,45.66,73873.0,38.6828,38.7082,38.6743,38.6997,73873.0
2018-06-07 15:50:00,45.66,45.66,45.64,45.66,53884.0,38.6997,38.6997,38.6828,38.6997,53884.0
2018-06-07 15:55:00,45.66,45.68,45.63,45.67,127730.0,38.6997,38.7167,38.6743,38.7082,127730.0
2018-06-08 09:30:00,45.7,45.75,45.57,45.72,50188.0,38.7336,38.776,38.6234,38.7506,50188.0
2018-06-08 09:35:00,45.72,45.77,45.71,45.74,8120.0,38.7506,38.7929,38.7421,38.7675,8120.0
2018-06-08 09:40:00,45.76,45.77,45.7,45.71,10758.0,38.7845,38.7929,38.7336,38.7421,10758.0
2018-06-08 09:45:00,45.71,45.73,45.65,45.65,7440.0,38.7421,38.759,38.6912,38.6912,7440.0
2018-06-08 09:50:00,45.65,45.7,45.63,45.7,30994.0,38.6912,38.7336,38.6743,38.7336,30994.0
2018-06-08 09:55:00,45.7,45.83,45.7,45.79,21050.0,38.7336,38.8438,38.7336,38.8099,21050.0
2018-06-08 10:00:00,45.79,45.81,45.73,45.73,12269.0,38.8099,38.8268,38.759,38.759,12269.0
2018-06-08 10:05:00,45.74,45.77,45.71,45.73,22112.0,38.7675,38.7929,38.7421,38.759,22112.0
2018-06-08 10:10:00,45.73,45.76,45.71,45.71,16102.0,38.759,38.7845,38.7421,38.7421,16102.0
2018-06-08 10:15:00,45.73,45.75,45.71,45.75,25124.0,38.759,38.776,38.7421,38.776,25124.0
2018-06-08 10:20:00,45.77,45.78,45.75,45.77,12845.0,38.7929,38.8014,38.776,38.7929,12845.0
2018-06-08 10:25:00,45.77,45.79,45.74,45.76,16879.0,38.7929,38.8099,38.7675,38.7845,16879.0
2018-06-08 10:30:00,45.75,45.77,45.72,45.74,19091.0,38.776,38.7929,38.7506,38.7675,19091.0
2018-06-08 10:35:00,45.73,45.76,45.71,45.71,13760.0,38.759,38.7845,38.7421,38.7421,13760.0
2018-06-08 10:40:00,45.71,45.75,45.71,45.74,8692.0,38.7421,38.776,38.7421,38.7675,8692.0
2018-06-08 10:45:00,45.75,45.75,45.72,45.75,12620.0,38.776,38.776,38.7506,38.776,12620.0
2018-06-08 10:50:00,45.75,45.76,45.74,45.76,20901.0,38.776,38.7845,38.7675,38.7845,20901.0
2018-06-08 10:55:00,45.77,45.79,45.73,45.73,14475.0,38.7929,38.8099,38.759,38.759,14475.0
2018-06-08 11:00:00,45.73,45.74,45.72,45.74,13458.0,38.759,38.7675,38.7506,38.7675,13458.0
2018-06-08 11:05:00,45.75,45.76,45.72,45.74,10613.0,38.776,38.7845,38.7506,38.7675,10613.0
2018-06-08 11:10:00,45.74,45.77,45.72,45.75,15549.0,38.7675,38.7929,38.7506,38.776,15549.0
2018-06-08 11:15:00,45.74,45.75,45.72,45.73,7958.0,38.7675,38.776,38.7506,38.759,7958.0
2018-06-08 11:20:00,45.73,45.74,45.69,45.72,10428.0,38.759,38.7675,38.7251,38.7506,10428.0
2018-06-08 11:25:00,45.72,45.72,45.66,45.68,12756.0,38.7506,38.7506,38.6997,38.7167,12756.0
2018-06-08 11:30:00,45.69,45.7,45.65,45.69,14611.0,38.7251,38.7336,38.6912,38.7251,14611.0
2018-06-08 11:35:00,45.69,45.71,45.68,45.69,5334.0,38.7251,38.7421,38.7167,38.7251,5334.0
2018-06-08 11:40:00,45.69,45.7,45.66,45.69,10656.0,38.7251,38.7336,38.6997,38.7251,10656.0
2018-06-08 11:45:00,45.7,45.71,45.67,45.7,11308.0,38.7336,38.7421,38.7082,38.7336,11308.0
2018-06-08 11:50:00,45.7,45.72,45.7,45.72,11611.0,38.7336,38.7506,38.7336,38.7506,11611.0
2018-06-08 11:55:00,45.72,45.75,45.72,45.74,18855.0,38.7506,38.776,38.7506,38.7675,18855.0
2018-06-08 12:00:00,45.75,45.75,45.73,45.74,9928.0,38.776,38.776,38.759,38.7675,9928.0
2018-06-08 12:05:00,45.73,45.75,45.72,45.73,11454.0,38.759,38.776,38.7506,38.759,11454.0
2018-06-08 12:10:00,45.73,45.75,45.72,45.75,7401.0,38.759,38.776,38.7506,38.776,7401.0
2018-06-08 12:15:00,45.74,45.77,45.74,45.76,7525.0,38.7675,38.7929,38.7675,38.7845,7525.0
2018-06-08 12:20:00,45.75,45.8,45.73,45.75,18779.0,38.776,38.8184,38.759,38.776,18779.0
2018-06-08 12:25:00,45.75,45.81,45.74,45.81,22354.0,38.776,38.8268,38.7675,38.8268,22354.0
2018-06-08 12:30:00,45.8,45.82,45.79,45.81,5830.0,38.8184,38.8353,38.8099,38.8268,5830.0
2018-06-08 12:35:00,45.8,45.81,45.78,45.78,6504.0,38.8184,38.8268,38.8014,38.8014,6504.0
2018-06-08 12:40:00,45.79,45.8,45.78,45.79,7901.0,38.8099,38.8184,38.8014,38.8099,7901.0
2018-06-08 12:45:00,45.8,45.8,45.79,45.8,5774.0,38.8184,38.8184,38.8099,38.8184,5774.0
2018-06-08 12:50:00,45.79,45.83,45.79,45.8,7254.0,38.8099,38.8438,38.8099,38.8184,7254.0
2018-06-08 12:55:00,45.8,45.82,45.78,45.81,7241.0,38.8184,38.8353,38.8014,38.8268,7241.0
2018-06-08 13:00:00,45.81,45.82,45.8,45.8,3788.0,38.8268,38.8353,38.8184,38.8184,3788.0
2018-06-08 13:05:00,45.8,45.8,45.77,45.78,3200.0,38.8184,38.8184,38.7929,38.8014,3200.0
2018-06-08 13:10:00,45.78,45.79,45.78,45.78,9087.0,38.8014,38.8099,38.8014,38.8014,9087.0
2018-06-08 13:15:00,45.78,45.8,45.78,45.79,5078.0,38.8014,38.8184,38.8014,38.8099,5078.0
2018-06-08 13:20:00,45.78,45.79,45.76,45.78,7949.0,38.8014,38.8099,38.7845,38.8014,7949.0
2018-06-08 13:25:00,45.77,45.82,45.77,45.82,6031.0,38.7929,38.8353,38.7929,38.8353,6031.0
2018-06-08 13:30:00,45.83,45.84,45.82,45.84,3994.0,38.8438,38.8523,38.8353,38.8523,3994.0
2018-06-08 13:35:00,45.84,45.85,45.8,45.81,9254.0,38.8523,38.8607,38.8184,38.8268,9254.0
2018-06-08 13:40:00,45.81,45.83,45.8,45.81,4753.0,38.8268,38.8438,38.8184,38.8268,4753.0
2018-06-08 13:45:00,45.82,45.86,45.81,45.84,9364.0,38.8353,38.8692,38.8268,38.8523,9364.0
2018-06-08 13:50:00,45.85,45.85,45.76,45.82,19321.0,38.8607,38.8607,38.7845,38.8353,19321.0
2018-06-08 13:55:00,45.81,45.81,45.78,45.78,6929.0,38.8268,38.8268,38.8014,38.8014,6929.0
2018-06-08 14:00:00,45.78,45.8,45.77,45.79,6004.0,38.8014,38.8184,38.7929,38.8099,6004.0
2018-06-08 14:05:00,45.8,45.82,45.79,45.81,7666.0,38.8184,38.8353,38.8099,38.8268,7666.0
2018-06-08 14:10:00,45.82,45.85,45.81,45.85,18130.0,38.8353,38.8607,38.8268,38.8607,18130.0
2018-06-08 14:15:00,45.85,45.86,45.83,45.83,4107.0,38.8607,38.8692,38.8438,38.8438,4107.0
2018-06-08 14:20:00,45.83,45.83,45.79,45.81,11589.0,38.8438,38.8438,38.8099,38.8268,11589.0
2018-06-08 14:25:00,45.8,45.81,45.79,45.8,13608.0,38.8184,38.8268,38.8099,38.8184,13608.0
2018-06-08 14:30:00,45.8,45.8,45.78,45.79,10896.0,38.8184,38.8184,38.8014,38.8099,10896.0
2018-06-08 14:35:00,45.8,45.8,45.79,45.8,9457.0,38.8184,38.8184,38.8099,38.8184,9457.0
2018-06-08 14:40:00,45.81,45.83,45.8,45.83,6378.0,38.8268,38.8438,38.8184,38.8438,6378.0
2018-06-08 14:45:00,45.83,45.85,45.83,45.84,3090.0,38.8438,38.8607,38.8438,38.8523,3090.0
2018-06-08 14:50:00,45.84,45.87,45.83,45.86,8489.0,38.8523,38.8777,38.8438,38.8692,8489.0
2018-06-08 14:55:00,45.86,45.86,45.81,45.81,23601.0,38.8692,38.8692,38.8268,38.8268,23601.0
2018-06-08 15:00:00,45.82,45.82,45.8,45.8,8775.0,38.8353,38.8353,38.8184,38.8184,8775.0
2018-06-08 15:05:00,45.8,45.8,45.79,45.79,15544.0,38.8184,38.8184,38.8099,38.8099,15544.0
2018-06-08 15:10:00,45.8,45.82,45.79,45.82,18125.0,38.8184,38.8353,38.8099,38.8353,18125.0
2018-06-08 15:15:00,45.82,45.82,45.78,45.78,14913.0,38.8353,38.8353,38.8014,38.8014,14913.0
2018-06-08 15:20:00,45.79,45.82,45.78,45.8,16135.0,38.8099,38.8353,38.8014,38.8184,16135.0
2018-06-08 15:25:00,45.8,45.82,45.79,45.8,8090.0,38.8184,38.8353,38.8099,38.8184,8090.0
2018-06-08 15:30:00,45.8,45.82,45.79,45.8,30497.0,38.8184,38.8353,38.8099,38.8184,30497.0
2018-06-08 15:35:00,45.8,45.83,45.8,45.81,28046.0,38.8184,38.8438,38.8184,38.8268,28046.0
2018-06-08 15:40:00,45.82,45.83,45.8,45.82,31938.0,38.8353,38.8438,38.8184,38.8353,31938.0
2018-06-08 15:45:00,45.83,45.83,45.81,45.82,34755.0,38.8438,38.8438,38.8268,38.8353,34755.0
2018-06-08 15:50:00,45.82,45.87,45.82,45.87,49987.0,38.8353,38.8777,38.8353,38.8777,49987.0
2018-06-08 15:55:00,45.87,45.91,45.84,45.89,189141.0,38.8777,38.9116,38.8523,38.8946,189141.0
2018-06-11 09:30:00,45.94,45.98,45.8,45.88,61360.0,38.937,38.9709,38.8184,38.8862,61360.0
2018-06-11 09:35:00,45.89,45.99,45.86,45.99,26974.0,38.8946,38.9794,38.8692,38.9794,26974.0
2018-06-11 09:40:00,45.97,45.99,45.77,45.78,33152.0,38.9625,38.9794,38.7929,38.8014,33152.0
2018-06-11 09:45:00,45.79,45.87,45.75,45.87,9700.0,38.8099,38.8777,38.776,38.8777,9700.0
2018-06-11 09:50:00,45.89,45.9,45.77,45.77,11655.0,38.8946,38.9031,38.7929,38.7929,11655.0
2018-06-11 09:55:00,45.79,45.82,45.76,45.8,7770.0,38.8099,38.8353,38.7845,38.8184,7770.0
2018-06-11 10:00:00,45.79,45.83,45.76,45.8,10727.0,38.8099,38.8438,38.7845,38.8184,10727.0
2018-06-11 10:05:00,45.8,45.87,45.8,45.84,15821.0,38.8184,38.8777,38.8184,38.8523,15821.0
2018-06-11 10:10:00,45.83,45.85,45.82,45.84,16009.0,38.8438,38.8607,38.8353,38.8523,16009.0
2018-06-11 10:15:00,45.85,45.86,45.82,45.83,23747.0,38.8607,38.8692,38.8353,38.8438,23747.0
2018-06-11 10:20:00,45.82,45.83,45.76,45.79,11872.0,38.8353,38.8438,38.7845,38.8099,11872.0
2018-06-11 10:25:00,45.79,45.85,45.78,45.82,13719.0,38.8099,38.8607,38.8014,38.8353,13719.0
2018-06-11 10:30:00,45.82,45.83,45.81,45.82,14541.0,38.8353,38.8438,38.8268,38.8353,14541.0
2018-06-11 10:35:00,45.82,45.83,45.81,45.81,13239.0,38.8353,38.8438,38.8268,38.8268,13239.0
2018-06-11 10:40:00,45.8,45.83,45.8,45.82,14711.0,38.8184,38.8438,38.8184,38.8353,14711.0
2018-06-11 10:45:00,45.81,45.83,45.79,45.79,6718.0,38.8268,38.8438,38.8099,38.8099,6718.0
2018-06-11 10:50:00,45.79,45.79,45.75,45.77,12564.0,38.8099,38.8099,38.776,38.7929,12564.0
2018-06-11 10:55:00,45.76,45.8,45.74,45.8,17213.0,38.7845,38.8184,38.7675,38.8184,17213.0
2018-06-11 11:00:00,45.8,45.81,45.77,45.78,6509.0,38.8184,38.8268,38.7929,38.8014,6509.0
2018-06-11 11:05:00,45.77,45.77,45.75,45.77,6922.0,38.7929,38.7929,38.776,38.7929,6922.0
2018-06-11 11:10:00,45.76,45.76,45.67,45.74,45584.0,38.7845,38.7845,38.7082,38.7675,45584.0
2018-06-11 11:15:00,45.73,45.78,45.72,45.78,21835.0,38.759,38.8014,38.7506,38.8014,21835.0
2018-06-11 11:20:00,45.79,45.8,45.76,45.79,6917.0,38.8099,38.8184,38.7845,38.8099,6917.0
2018-06-11 11:25:00,45.79,45.79,45.74,45.76,6288.0,38.8099,38.8099,38.7675,38.7845,6288.0
2018-06-11 11:30:00,45.76,45.77,45.73,45.76,9850.0,38.7845,38.7929,38.759,38.7845,9850.0
2018-06-11 11:35:00,45.76,45.78,45.76,45.76,4308.0,38.7845,38.8014,38.7845,38.7845,4308.0
2018-06-11 11:40:00,45.77,45.78,45.76,45.78,5902.0,38.7929,38.8014,38.7845,38.8014,5902.0
2018-06-11 11:45:00,45.78,45.82,45.78,45.8,9918.0,38.8014,38.8353,38.8014,38.8184,9918.0
2018-06-11 11:50:00,45.8,45.83,45.8,45.8,7746.0,38.8184,38.8438,38.8184,38.8184,7746.0
2018-06-11 11:55:00,45.8,45.82,45.77,45.82,15527.0,38.8184,38.8353,38.7929,38.8353,15527.0
2018-06-11 12:00:00,45.82,45.83,45.78,45.79,6588.0,38.8353,38.8438,38.8014,38.8099,6588.0
2018-06-11 12:05:00,45.8,45.82,45.79,45.82,5235.0,38.8184,38.8353,38.8099,38.8353,5235.0
2018-06-11 12:10:00,45.82,45.82,45.8,45.81,4795.0,38.8353,38.8353,38.8184,38.8268,4795.0
2018-06-11 12:15:00,45.82,45.82,45.8,45.8,7365.0,38.8353,38.8353,38.8184,38.8184,7365.0
2018-06-11 12:20:00,45.8,45.81,45.78,45.8,7152.0,38.8184,38.8268,38.8014,38.8184,7152.0
2018-06-11 12:25:00,45.81,45.83,45.81,45.83,3796.0,38.8268,38.8438,38.8268,38.8438,3796.0
2018-06-11 12:30:00,45.83,45.84,45.82,45.82,5521.0,38.8438,38.8523,38.8353,38.8353,5521.0
2018-06-11 12:35:00,45.82,45.82,45.81,45.82,11675.0,38.8353,38.8353,38.8268,38.8353,11675.0
2018-06-11 12:40:00,45.82,45.82,45.81,45.82,11593.0,38.8353,38.8353,38.8268,38.8353,11593.0
2018-06-11 12:45:00,45.82,45.82,45.8,45.82,6584.0,38.8353,38.8353,38.8184,38.8353,6584.0
2018-06-11 12:50:00,45.81,45.83,45.81,45.82,8166.0,38.8268,38.8438,38.8268,38.8353,8166.0
2018-06-11 12:55:00,45.81,45.82,45.8,45.8,15568.0,38.8268,38.8353,38.8184,38.8184,15568.0
2018-06-11 13:00:00,45.8,45.82,45.8,45.81,8159.0,38.8184,38.8353,38.8184,38.8268,8159.0
2018-06-11 13:05:00,45.8,45.83,45.79,45.82,13694.0,38.8184,38.8438,38.8099,38.8353,13694.0
2018-06-11 13:10:00,45.82,45.82,45.8,45.81,4002.0,38.8353,38.8353,38.8184,38.8268,4002.0
2018-06-11 13:15:00,45.82,45.83,45.8,45.8,7511.0,38.8353,38.8438,38.8184,38.8184,7511.0
2018-06-11 13:20:00,45.81,45.83,45.8,45.8,13294.0,38.8268,38.8438,38.8184,38.8184,13294.0
2018-06-11 13:25:00,45.8,45.81,45.79,45.8,12039.0,38.8184,38.8268,38.8099,38.8184,12039.0
2018-06-11 13:30:00,45.79,45.81,45.79,45.81,3667.0,38.8099,38.8268,38.8099,38.8268,3667.0
2018-06-11 13:35:00,45.81,45.82,45.8,45.8,7377.0,38.8268,38.8353,38.8184,38.8184,7377.0
2018-06-11 13:40:00,45.8,45.82,45.8,45.81,11535.0,38.8184,38.8353,38.8184,38.8268,11535.0
2018-06-11 13:45:00,45.81,45.82,45.79,45.82,13270.0,38.8268,38.8353,38.8099,38.8353,13270.0
2018-06-11 13:50:00,45.81,45.82,45.8,45.8,5351.0,38.8268,38.8353,38.8184,38.8184,5351.0
2018-06-11 13:55:00,45.8,45.83,45.8,45.82,16998.0,38.8184,38.8438,38.8184,38.8353,16998.0
2018-06-11 14:00:00,45.82,45.82,45.79,45.79,11915.0,38.8353,38.8353,38.8099,38.8099,11915.0
2018-06-11 14:05:00,45.79,45.8,45.78,45.79,10505.0,38.8099,38.8184,38.8014,38.8099,10505.0
2018-06-11 14:10:00,45.78,45.79,45.76,45.79,9721.0,38.8014,38.8099,38.7845,38.8099,9721.0
2018-06-11 14:15:00,45.79,45.8,45.77,45.8,9312.0,38.8099,38.8184,38.7929,38.8184,9312.0
2018-06-11 14:20:00,45.79,45.81,45.78,45.78,10710.0,38.8099,38.8268,38.8014,38.8014,10710.0
2018-06-11 14:25:00,45.78,45.79,45.78,45.78,2282.0,38.8014,38.8099,38.8014,38.8014,2282.0
2018-06-11 14:30:00,45.78,45.79,45.77,45.79,10721.0,38.8014,38.8099,38.7929,38.8099,10721.0
2018-06-11 14:35:00,45.78,45.79,45.77,45.77,8321.0,38.8014,38.8099,38.7929,38.7929,8321.0
2018-06-11 14:40:00,45.77,45.78,45.75,45.75,7538.0,38.7929,38.8014,38.776,38.776,7538.0
2018-06-11 14:45:00,45.75,45.79,45.75,45.75,13826.0,38.776,38.8099,38.776,38.776,13826.0
2018-06-11 14:50:00,45.76,45.76,45.75,45.76,2822.0,38.7845,38.7845,38.776,38.7845,2822.0
2018-06-11 14:55:00,45.76,45.79,45.76,45.78,15130.0,38.7845,38.8099,38.7845,38.8014,15130.0
2018-06-11 15:00:00,45.78,45.82,45.77,45.82,13232.0,38.8014,38.8353,38.7929,38.8353,13232.0
2018-06-11 15:05:00,45.82,45.82,45.79,45.8,17007.0,38.8353,38.8353,38.8099,38.8184,17007.0
2018-06-11 15:10:00,45.8,45.81,45.79,45.8,11783.0,38.8184,38.8268,38.8099,38.8184,11783.0
2018-06-11 15:15:00,45.81,45.81,45.79,45.8,8991.0,38.8268,38.8268,38.8099,38.8184,8991.0
2018-06-11 15:20:00,45.8,45.83,45.79,45.82,26945.0,38.8184,38.8438,38.8099,38.8353,26945.0
2018-06-11 15:25:00,45.82,45.82,45.81,45.82,5116.0,38.8353,38.8353,38.8268,38.8353,5116.0
2018-06-11 15:30:00,45.82,45.82,45.8,45.81,17856.0,38.8353,38.8353,38.8184,38.8268,17856.0
2018-06-11 15:35:00,45.82,45.83,45.81,45.83,29140.0,38.8353,38.8438,38.8268,38.8438,29140.0
2018-06-11 15:40:00,45.82,45.83,45.8,45.82,54507.0,38.8353,38.8438,38.8184,38.8353,54507.0
2018-06-11 15:45:00,45.82,45.83,45.81,45.83,47120.0,38.8353,38.8438,38.8268,38.8438,47120.0
2018-06-11 15:50:00,45.82,45.83,45.8,45.81,60700.0,38.8353,38.8438,38.8184,38.8268,60700.0
2018-06-11 15:55:00,45.82,45.83,45.75,45.76,243780.0,38.8353,38.8438,38.776,38.7845,243780.0
2018-06-12 09:30:00,45.81,46.0,45.78,45.8,78134.0,38.8268,38.9879,38.8014,38.8184,78134.0
2018-06-12 09:35:00,45.8,45.86,45.79,45.84,7910.0,38.8184,38.8692,38.8099,38.8523,7910.0
2018-06-12 09:40:00,45.84,45.89,45.8,45.89,11839.0,38.8523,38.8946,38.8184,38.8946,11839.0
2018-06-12 09:45:00,45.89,45.89,45.81,45.81,17796.0,38.8946,38.8946,38.8268,38.8268,17796.0
2018-06-12 09:50:00,45.82,45.83,45.78,45.82,15065.0,38.8353,38.8438,38.8014,38.8353,15065.0
2018-06-12 09:55:00,45.82,45.83,45.8,45.82,9190.0,38.8353,38.8438,38.8184,38.8353,9190.0
2018-06-12 10:00:00,45.81,45.82,45.74,45.75,9850.0,38.8268,38.8353,38.7675,38.776,9850.0
2018-06-12 10:05:00,45.76,45.8,45.73,45.73,17703.0,38.7845,38.8184,38.759,38.759,17703.0
2018-06-12 10:10:00,45.73,45.74,45.66,45.72,27544.0,38.759,38.7675,38.6997,38.7506,27544.0
2018-06-12 10:15:00,45.72,45.73,45.64,45.64,10988.0,38.7506,38.759,38.6828,38.6828,10988.0
2018-06-12 10:20:00,45.63,45.65,45.61,45.64,30835.0,38.6743,38.6912,38.6573,38.6828,30835.0
2018-06-12 10:25:00,45.63,45.64,45.58,45.59,31437.0,38.6743,38.6828,38.6319,38.6404,31437.0
2018-06-12 10:30:00,45.59,45.64,45.58,45.59,41582.0,38.6404,38.6828,38.6319,38.6404,41582.0
2018-06-12 10:35:00,45.59,45.59,45.52,45.52,13175.0,38.6404,38.6404,38.581,38.581,13175.0
2018-06-12 10:40:00,45.53,45.56,45.52,45.55,12129.0,38.5895,38.615,38.581,38.6065,12129.0
2018-06-12 10:45:00,45.56,45.56,45.51,45.52,8610.0,38.615,38.615,38.5726,38.581,8610.0
2018-06-12 10:50:00,45.52,45.53,45.48,45.49,17043.0,38.581,38.5895,38.5471,38.5556,17043.0
2018-06-12 10:55:00,45.49,45.5,45.47,45.48,31257.0,38.5556,38.5641,38.5387,38.5471,31257.0
2018-06-12 11:00:00,45.48,45.53,45.47,45.51,22108.0,38.5471,38.5895,38.5387,38.5726,22108.0
2018-06-12 11:05:00,45.5,45.5,45.48,45.48,6564.0,38.5641,38.5641,38.5471,38.5471,6564.0
2018-06-12 11:10:00,45.48,45.49,45.47,45.47,10121.0,38.5471,38.5556,38.5387,38.5387,10121.0
2018-06-12 11:15:00,45.48,45.5,45.46,45.5,11820.0,38.5471,38.5641,38.5302,38.5641,11820.0
2018-06-12 11:20:00,45.49,45.52,45.49,45.51,10110.0,38.5556,38.581,38.5556,38.5726,10110.0
2018-06-12 11:25:00,45.52,45.55,45.51,45.54,40626.0,38.581,38.6065,38.5726,38.598,40626.0
2018-06-12 11:30:00,45.53,45.55,45.49,45.49,88323.0,38.5895,38.6065,38.5556,38.5556,88323.0
2018-06-12 11:35:00,45.5,45.51,45.47,45.49,31360.0,38.5641,38.5726,38.5387,38.5556,31360.0
2018-06-12 11:40:00,45.5,45.51,45.49,45.51,22972.0,38.5641,38.5726,38.5556,38.5726,22972.0
2018-06-12 11:45:00,45.5,45.51,45.5,45.5,11950.0,38.5641,38.5726,38.5641,38.5641,11950.0
2018-06-12 11:50:00,45.5,45.52,45.49,45.52,15646.0,38.5641,38.581,38.5556,38.581,15646.0
2018-06-12 11:55:00,45.51,45.52,45.51,45.52,10123.0,38.5726,38.581,38.5726,38.581,10123.0
2018-06-12 12:00:00,45.52,45.52,45.51,45.51,9155.0,38.581,38.581,38.5726,38.5726,9155.0
2018-06-12 12:05:00,45.51,45.51,45.48,45.5,19459.0,38.5726,38.5726,38.5471,38.5641,19459.0
2018-06-12 12:10:00,45.5,45.51,45.48,45.49,9325.0,38.5641,38.5726,38.5471,38.5556,9325.0
2018-06-12 12:15:00,45.48,45.55,45.47,45.55,19109.0,38.5471,38.6065,38.5387,38.6065,19109.0
2018-06-12 12:20:00,45.55,45.57,45.54,45.57,13373.0,38.6065,38.6234,38.598,38.6234,13373.0
2018-06-12 12:25:00,45.58,45.58,45.49,45.5,48452.0,38.6319,38.6319,38.5556,38.5641,48452.0
2018-06-12 12:30:00,45.5,45.53,45.5,45.5,5178.0,38.5641,38.5895,38.5641,38.5641,5178.0
2018-06-12 12:35:00,45.51,45.52,45.49,45.5,9589.0,38.5726,38.581,38.5556,38.5641,9589.0
2018-06-12 12:40:00,45.5,45.52,45.49,45.5,5743.0,38.5641,38.581,38.5556,38.5641,5743.0
2018-06-12 12:45:00,45.5,45.51,45.5,45.5,8397.0,38.5641,38.5726,38.5641,38.5641,8397.0
2018-06-12 12:50:00,45.5,45.51,45.47,45.5,11651.0,38.5641,38.5726,38.5387,38.5641,11651.0
2018-06-12 12:55:00,45.5,45.52,45.49,45.5,25681.0,38.5641,38.581,38.5556,38.5641,25681.0
2018-06-12 13:00:00,45.51,45.53,45.5,45.53,6133.0,38.5726,38.5895,38.5641,38.5895,6133.0
2018-06-12 13:05:00,45.52,45.54,45.5,45.53,8583.0,38.581,38.598,38.5641,38.5895,8583.0
2018-06-12 13:10:00,45.53,45.53,45.5,45.53,18705.0,38.5895,38.5895,38.5641,38.5895,18705.0
2018-06-12 13:15:00,45.53,45.56,45.5,45.52,16478.0,38.5895,38.615,38.5641,38.581,16478.0
2018-06-12 13:20:00,45.51,45.54,45.5,45.54,9916.0,38.5726,38.598,38.5641,38.598,9916.0
2018-06-12 13:25:00,45.54,45.55,45.53,45.54,23243.0,38.598,38.6065,38.5895,38.598,23243.0
2018-06-12 13:30:00,45.53,45.55,45.52,45.54,7753.0,38.5895,38.6065,38.581,38.598,7753.0
2018-06-12 13:35:00,45.55,45.57,45.52,45.55,9530.0,38.6065,38.6234,38.581,38.6065,9530.0
2018-06-12 13:40:00,45.55,45.55,45.53,45.54,8938.0,38.6065,38.6065,38.5895,38.598,8938.0
2018-06-12 13:45:00,45.54,45.54,45.5,45.51,6505.0,38.598,38.598,38.5641,38.5726,6505.0
2018-06-12 13:50:00,45.52,45.53,45.51,45.53,6814.0,38.581,38.5895,38.5726,38.5895,6814.0
2018-06-12 13:55:00,45.53,45.53,45.51,45.52,8417.0,38.5895,38.5895,38.5726,38.581,8417.0
2018-06-12 14:00:00,45.52,45.52,45.5,45.52,7728.0,38.581,38.581,38.5641,38.581,7728.0
2018-06-12 14:05:00,45.53,45.54,45.51,45.52,4498.0,38.5895,38.598,38.5726,38.581,4498.0
2018-06-12 14:10:00,45.52,45.52,45.49,45.52,18431.0,38.581,38.581,38.5556,38.581,18431.0
2018-06-12 14:15:00,45.52,45.53,45.5,45.52,12234.0,38.581,38.5895,38.5641,38.581,12234.0
2018-06-12 14:20:00,45.52,45.52,45.51,45.52,5502.0,38.581,38.581,38.5726,38.581,5502.0
2018-06-12 14:25:00,45.52,45.52,45.49,45.49,14414.0,38.581,38.581,38.5556,38.5556,14414.0
2018-06-12 14:30:00,45.5,45.52,45.49,45.51,17746.0,38.5641,38.581,38.5556,38.5726,17746.0
2018-06-12 14:35:00,45.51,45.52,45.5,45.51,12513.0,38.5726,38.581,38.5641,38.5726,12513.0
2018-06-12 14:40:00,45.52,45.52,45.5,45.52,13566.0,38.581,38.581,38.5641,38.581,13566.0
2018-06-12 14:45:00,45.53,45.53,45.51,45.52,12458.0,38.5895,38.5895,38.5726,38.581,12458.0
2018-06-12 14:50:00,45.52,45.53,45.5,45.52,13849.0,38.581,38.5895,38.5641,38.581,13849.0
2018-06-12 14:55:00,45.53,45.53,45.5,45.5,10359.0,38.5895,38.5895,38.5641,38.5641,10359.0
2018-06-12 15:00:00,45.5,45.54,45.5,45.54,33025.0,38.5641,38.598,38.5641,38.598,33025.0
2018-06-12 15:05:00,45.54,45.57,45.54,45.56,12934.0,38.598,38.6234,38.598,38.615,12934.0
2018-06-12 15:10:00,45.57,45.58,45.56,45.58,26366.0,38.6234,38.6319,38.615,38.6319,26366.0
2018-06-12 15:15:00,45.58,45.61,45.58,45.6,14107.0,38.6319,38.6573,38.6319,38.6489,14107.0
2018-06-12 15:20:00,45.61,45.63,45.6,45.61,31803.0,38.6573,38.6743,38.6489,38.6573,31803.0
2018-06-12 15:25:00,45.62,45.66,45.61,45.66,17891.0,38.6658,38.6997,38.6573,38.6997,17891.0
2018-06-12 15:30:00,45.66,45.67,45.64,45.67,40012.0,38.6997,38.7082,38.6828,38.7082,40012.0
2018-06-12 15:35:00,45.68,45.7,45.64,45.67,37419.0,38.7167,38.7336,38.6828,38.7082,37419.0
2018-06-12 15:40:00,45.67,45.69,45.66,45.66,23148.0,38.7082,38.7251,38.6997,38.6997,23148.0
2018-06-12 15:45:00,45.66,45.69,45.64,45.67,58762.0,38.6997,38.7251,38.6828,38.7082,58762.0
2018-06-12 15:50:00,45.67,45.74,45.67,45.73,74680.0,38.7082,38.7675,38.7082,38.759,74680.0
2018-06-12 15:55:00,45.73,45.75,45.72,45.74,196773.0,38.759,38.776,38.7506,38.7675,196773.0
2018-06-13 09:30:00,45.82,45.85,45.69,45.84,34656.0,38.8353,38.8607,38.7251,38.8523,34656.0
2018-06-13 09:35:00,45.82,45.86,45.76,45.78,19490.0,38.8353,38.8692,38.7845,38.8014,19490.0
2018-06-13 09:40:00,45.77,45.77,45.73,45.77,9108.0,38.7929,38.7929,38.759,38.7929,9108.0
2018-06-13 09:45:00,45.78,45.8,45.73,45.8,18167.0,38.8014,38.8184,38.759,38.8184,18167.0
2018-06-13 09:50:00,45.8,45.9,45.76,45.88,22458.0,38.8184,38.9031,38.7845,38.8862,22458.0
2018-06-13 09:55:00,45.89,45.97,45.88,45.96,19064.0,38.8946,38.9625,38.8862,38.954,19064.0
2018-06-13 10:00:00,45.96,45.97,45.9,45.91,14313.0,38.954,38.9625,38.9031,38.9116,14313.0
2018-06-13 10:05:00,45.9,45.93,45.87,45.9,35345.0,38.9031,38.9285,38.8777,38.9031,35345.0
2018-06-13 10:10:00,45.9,45.91,45.85,45.86,17695.0,38.9031,38.9116,38.8607,38.8692,17695.0
2018-06-13 10:15:00,45.86,45.89,45.77,45.78,23448.0,38.8692,38.8946,38.7929,38.8014,23448.0
2018-06-13 10:20:00,45.79,45.79,45.73,45.77,24755.0,38.8099,38.8099,38.759,38.7929,24755.0
2018-06-13 10:25:00,45.77,45.79,45.76,45.79,8315.0,38.7929,38.8099,38.7845,38.8099,8315.0
2018-06-13 10:30:00,45.79,45.8,45.76,45.77,23271.0,38.8099,38.8184,38.7845,38.7929,23271.0
2018-06-13 10:35:00,45.78,45.79,45.75,45.76,16999.0,38.8014,38.8099,38.776,38.7845,16999.0
2018-06-13 10:40:00,45.75,45.79,45.75,45.77,21331.0,38.776,38.8099,38.776,38.7929,21331.0
2018-06-13 10:45:00,45.77,45.78,45.75,45.76,13059.0,38.7929,38.8014,38.776,38.7845,13059.0
2018-06-13 10:50:00,45.76,45.77,45.74,45.75,12364.0,38.7845,38.7929,38.7675,38.776,12364.0
2018-06-13 10:55:00,45.75,45.75,45.73,45.74,31277.0,38.776,38.776,38.759,38.7675,31277.0
2018-06-13 11:00:00,45.75,45.76,45.74,45.76,12315.0,38.776,38.7845,38.7675,38.7845,12315.0
2018-06-13 11:05:00,45.76,45.76,45.73,45.75,26579.0,38.7845,38.7845,38.759,38.776,26579.0
2018-06-13 11:10:00,45.75,45.75,45.73,45.74,57778.0,38.776,38.776,38.759,38.7675,57778.0
2018-06-13 11:15:00,45.74,45.74,45.67,45.69,18013.0,38.7675,38.7675,38.7082,38.7251,18013.0
2018-06-13 11:20:00,45.7,45.71,45.67,45.67,11119.0,38.7336,38.7421,38.7082,38.7082,11119.0
2018-06-13 11:25:00,45.68,45.69,45.66,45.69,11075.0,38.7167,38.7251,38.6997,38.7251,11075.0
2018-06-13 11:30:00,45.68,45.69,45.65,45.67,15402.0,38.7167,38.7251,38.6912,38.7082,15402.0
2018-06-13 11:35:00,45.68,45.7,45.67,45.68,16045.0,38.7167,38.7336,38.7082,38.7167,16045.0
2018-06-13 11:40:00,45.69,45.69,45.66,45.67,11417.0,38.7251,38.7251,38.6997,38.7082,11417.0
2018-06-13 11:45:00,45.66,45.67,45.65,45.67,15766.0,38.6997,38.7082,38.6912,38.7082,15766.0
2018-06-13 11:50:00,45.67,45.71,45.66,45.68,14837.0,38.7082,38.7421,38.6997,38.7167,14837.0
2018-06-13 11:55:00,45.69,45.7,45.67,45.67,6489.0,38.7251,38.7336,38.7082,38.7082,6489.0
2018-06-13 12:00:00,45.67,45.68,45.65,45.66,16679.0,38.7082,38.7167,38.6912,38.6997,16679.0
2018-06-13 12:05:00,45.66,45.67,45.66,45.67,2833.0,38.6997,38.7082,38.6997,38.7082,2833.0
2018-06-13 12:10:00,45.67,45.68,45.66,45.66,14351.0,38.7082,38.7167,38.6997,38.6997,14351.0
2018-06-13 12:15:00,45.66,45.68,45.66,45.68,4926.0,38.6997,38.7167,38.6997,38.7167,4926.0
2018-06-13 12:20:00,45.67,45.68,45.66,45.66,13057.0,38.7082,38.7167,38.6997,38.6997,13057.0
2018-06-13 12:25:00,45.66,45.67,45.66,45.67,13025.0,38.6997,38.7082,38.6997,38.7082,13025.0
2018-06-13 12:30:00,45.66,45.67,45.65,45.66,20808.0,38.6997,38.7082,38.6912,38.6997,20808.0
2018-06-13 12:35:00,45.66,45.68,45.65,45.66,15874.0,38.6997,38.7167,38.6912,38.6997,15874.0
2018-06-13 12:40:00,45.67,45.73,45.67,45.73,5066.0,38.7082,38.759,38.7082,38.759,5066.0
2018-06-13 12:45:00,45.72,45.75,45.72,45.73,9255.0,38.7506,38.776,38.7506,38.759,9255.0
2018-06-13 12:50:00,45.73,45.76,45.73,45.74,12584.0,38.759,38.7845,38.759,38.7675,12584.0
2018-06-13 12:55:00,45.74,45.74,45.71,45.71,7897.0,38.7675,38.7675,38.7421,38.7421,7897.0
2018-06-13 13:00:00,45.71,45.75,45.7,45.75,9520.0,38.7421,38.776,38.7336,38.776,9520.0
2018-06-13 13:05:00,45.74,45.76,45.73,45.74,18250.0,38.7675,38.7845,38.759,38.7675,18250.0
2018-06-13 13:10:00,45.75,45.77,45.74,45.76,10623.0,38.776,38.7929,38.7675,38.7845,10623.0
2018-06-13 13:15:00,45.76,45.8,45.76,45.79,29053.0,38.7845,38.8184,38.7845,38.8099,29053.0
2018-06-13 13:20:00,45.79,45.82,45.79,45.8,21204.0,38.8099,38.8353,38.8099,38.8184,21204.0
2018-06-13 13:25:00,45.8,45.81,45.79,45.8,6521.0,38.8184,38.8268,38.8099,38.8184,6521.0
2018-06-13 13:30:00,45.8,45.81,45.79,45.79,13263.0,38.8184,38.8268,38.8099,38.8099,13263.0
2018-06-13 13:35:00,45.79,45.79,45.76,45.77,6748.0,38.8099,38.8099,38.7845,38.7929,6748.0
2018-06-13 13:40:00,45.76,45.78,45.76,45.77,13603.0,38.7845,38.8014,38.7845,38.7929,13603.0
2018-06-13 13:45:00,45.77,45.77,45.75,45.75,6367.0,38.7929,38.7929,38.776,38.776,6367.0
2018-06-13 13:50:00,45.74,45.75,45.73,45.73,4580.0,38.7675,38.776,38.759,38.759,4580.0
2018-06-13 13:55:00,45.74,45.77,45.73,45.77,9191.0,38.7675,38.7929,38.759,38.7929,9191.0
2018-06-13 14:00:00,45.76,45.85,45.73,45.8,48556.0,38.7845,38.8607,38.759,38.8184,48556.0
2018-06-13 14:05:00,45.8,45.84,45.78,45.81,20291.0,38.8184,38.8523,38.8014,38.8268,20291.0
2018-06-13 14:10:00,45.82,45.87,45.78,45.79,17429.0,38.8353,38.8777,38.8014,38.8099,17429.0
2018-06-13 14:15:00,45.79,45.82,45.78,45.8,14073.0,38.8099,38.8353,38.8014,38.8184,14073.0
2018-06-13 14:20:00,45.8,45.8,45.74,45.75,9256.0,38.8184,38.8184,38.7675,38.776,9256.0
2018-06-13 14:25:00,45.76,45.78,45.76,45.77,12687.0,38.7845,38.8014,38.7845,38.7929,12687.0
2018-06-13 14:30:00,45.76,45.84,45.75,45.84,56938.0,38.7845,38.8523,38.776,38.8523,56938.0
2018-06-13 14:35:00,45.84,45.88,45.81,45.88,39589.0,38.8523,38.8862,38.8268,38.8862,39589.0
2018-06-13 14:40:00,45.88,45.9,45.85,45.86,19299.0,38.8862,38.9031,38.8607,38.8692,19299.0
2018-06-13 14:45:00,45.85,45.89,45.83,45.86,10974.0,38.8607,38.8946,38.8438,38.8692,10974.0
2018-06-13 14:50:00,45.85,45.86,45.75,45.77,9927.0,38.8607,38.8692,38.776,38.7929,9927.0
2018-06-13 14:55:00,45.77,45.8,45.74,45.75,12167.0,38.7929,38.8184,38.7675,38.776,12167.0
2018-06-13 15:00:00,45.75,45.8,45.74,45.78,17399.0,38.776,38.8184,38.7675,38.8014,17399.0
2018-06-13 15:05:00,45.77,45.8,45.77,45.79,26265.0,38.7929,38.8184,38.7929,38.8099,26265.0
2018-06-13 15:10:00,45.78,45.79,45.76,45.77,47066.0,38.8014,38.8099,38.7845,38.7929,47066.0
2018-06-13 15:15:00,45.76,45.8,45.74,45.78,49952.0,38.7845,38.8184,38.7675,38.8014,49952.0
2018-06-13 15:20:00,45.79,45.8,45.77,45.77,11239.0,38.8099,38.8184,38.7929,38.7929,11239.0
2018-06-13 15:25:00,45.77,45.8,45.77,45.78,23762.0,38.7929,38.8184,38.7929,38.8014,23762.0
2018-06-13 15:30:00,45.77,45.78,45.75,45.77,34746.0,38.7929,38.8014,38.776,38.7929,34746.0
2018-06-13 15:35:00,45.77,45.77,45.73,45.74,24853.0,38.7929,38.7929,38.759,38.7675,24853.0
2018-06-13 15:40:00,45.75,45.76,45.72,45.76,34401.0,38.776,38.7845,38.7506,38.7845,34401.0
2018-06-13 15:45:00,45.75,45.77,45.71,45.72,40075.0,38.776,38.7929,38.7421,38.7506,40075.0
2018-06-13 15:50:00,45.72,45.75,45.71,45.71,40631.0,38.7506,38.776,38.7421,38.7421,40631.0
2018-06-13 15:55:00,45.72,45.72,45.66,45.67,157307.0,38.7506,38.7506,38.6997,38.7082,157307.0
2018-06-14 09:30:00,45.65,45.65,45.45,45.45,58421.0,38.6912,38.6912,38.5217,38.5217,58421.0
2018-06-14 09:35:00,45.47,45.52,45.31,45.37,26437.0,38.5387,38.581,38.4031,38.4539,26437.0
2018-06-14 09:40:00,45.37,45.38,45.3,45.34,24024.0,38.4539,38.4624,38.3946,38.4285,24024.0
2018-06-14 09:45:00,45.34,45.47,45.34,45.46,42008.0,38.4285,38.5387,38.4285,38.5302,42008.0
2018-06-14 09:50:00,45.43,45.44,45.35,45.44,15599.0,38.5048,38.5132,38.437,38.5132,15599.0
2018-06-14 09:55:00,45.45,45.6,45.43,45.57,48557.0,38.5217,38.6489,38.5048,38.6234,48557.0
2018-06-14 10:00:00,45.55,45.63,45.54,45.58,25205.0,38.6065,38.6743,38.598,38.6319,25205.0
2018-06-14 10:05:00,45.57,45.58,45.53,45.57,9723.0,38.6234,38.6319,38.5895,38.6234,9723.0
2018-06-14 10:10:00,45.56,45.66,45.56,45.66,22497.0,38.615,38.6997,38.615,38.6997,22497.0
2018-06-14 10:15:00,45.67,45.72,45.65,45.65,14999.0,38.7082,38.7506,38.6912,38.6912,14999.0
2018-06-14 10:20:00,45.64,45.69,45.62,45.62,10637.0,38.6828,38.7251,38.6658,38.6658,10637.0
2018-06-14 10:25:00,45.62,45.7,45.62,45.68,16489.0,38.6658,38.7336,38.6658,38.7167,16489.0
2018-06-14 10:30:00,45.68,45.68,45.64,45.66,22116.0,38.7167,38.7167,38.6828,38.6997,22116.0
2018-06-14 10:35:00,45.66,45.71,45.64,45.64,28453.0,38.6997,38.7421,38.6828,38.6828,28453.0
2018-06-14 10:40:00,45.65,45.67,45.64,45.66,12996.0,38.6912,38.7082,38.6828,38.6997,12996.0
2018-06-14 10:45:00,45.66,45.72,45.64,45.69,20430.0,38.6997,38.7506,38.6828,38.7251,20430.0
2018-06-14 10:50:00,45.69,45.7,45.63,45.64,15266.0,38.7251,38.7336,38.6743,38.6828,15266.0
2018-06-14 10:55:00,45.63,45.65,45.57,45.57,36829.0,38.6743,38.6912,38.6234,38.6234,36829.0
2018-06-14 11:00:00,45.56,45.61,45.53,45.6,18791.0,38.615,38.6573,38.5895,38.6489,18791.0
2018-06-14 11:05:00,45.6,45.61,45.51,45.56,25183.0,38.6489,38.6573,38.5726,38.615,25183.0
2018-06-14 11:10:00,45.57,45.62,45.49,45.51,15035.0,38.6234,38.6658,38.5556,38.5726,15035.0
2018-06-14 11:15:00,45.51,45.55,45.5,45.51,19229.0,38.5726,38.6065,38.5641,38.5726,19229.0
2018-06-14 11:20:00,45.52,45.55,45.48,45.55,13571.0,38.581,38.6065,38.5471,38.6065,13571.0
2018-06-14 11:25:00,45.55,45.56,45.51,45.55,15042.0,38.6065,38.615,38.5726,38.6065,15042.0
2018-06-14 11:30:00,45.55,45.56,45.49,45.52,19464.0,38.6065,38.615,38.5556,38.581,19464.0
2018-06-14 11:35:00,45.51,45.54,45.5,45.53,16043.0,38.5726,38.598,38.5641,38.5895,16043.0
2018-06-14 11:40:00,45.54,45.6,45.53,45.57,20083.0,38.598,38.6489,38.5895,38.6234,20083.0
2018-06-14 11:45:00,45.57,45.65,45.57,45.61,43252.0,38.6234,38.6912,38.6234,38.6573,43252.0
2018-06-14 11:50:00,45.62,45.62,45.59,45.6,7927.0,38.6658,38.6658,38.6404,38.6489,7927.0
2018-06-14 11:55:00,45.59,45.63,45.59,45.63,8858.0,38.6404,38.6743,38.6404,38.6743,8858.0
2018-06-14 12:00:00,45.62,45.69,45.62,45.69,24672.0,38.6658,38.7251,38.6658,38.7251,24672.0
2018-06-14 12:05:00,45.69,45.73,45.68,45.72,49541.0,38.7251,38.759,38.7167,38.7506,49541.0
2018-06-14 12:10:00,45.72,45.73,45.72,45.73,31886.0,38.7506,38.759,38.7506,38.759,31886.0
2018-06-14 12:15:00,45.73,45.73,45.6,45.62,17321.0,38.759,38.759,38.6489,38.6658,17321.0
2018-06-14 12:20:00,45.62,45.66,45.61,45.65,11235.0,38.6658,38.6997,38.6573,38.6912,11235.0
2018-06-14 12:25:00,45.65,45.66,45.62,45.62,15317.0,38.6912,38.6997,38.6658,38.6658,15317.0
2018-06-14 12:30:00,45.62,45.62,45.6,45.61,19556.0,38.6658,38.6658,38.6489,38.6573,19556.0
2018-06-14 12:35:00,45.62,45.63,45.57,45.57,15194.0,38.6658,38.6743,38.6234,38.6234,15194.0
2018-06-14 12:40:00,45.58,45.62,45.58,45.62,13851.0,38.6319,38.6658,38.6319,38.6658,13851.0
2018-06-14 12:45:00,45.62,45.62,45.57,45.6,11994.0,38.6658,38.6658,38.6234,38.6489,11994.0
2018-06-14 12:50:00,45.6,45.61,45.59,45.6,13070.0,38.6489,38.6573,38.6404,38.6489,13070.0
2018-06-14 12:55:00,45.6,45.6,45.58,45.6,9401.0,38.6489,38.6489,38.6319,38.6489,9401.0
2018-06-14 13:00:00,45.6,45.62,45.59,45.61,8716.0,38.6489,38.6658,38.6404,38.6573,8716.0
2018-06-14 13:05:00,45.61,45.63,45.6,45.63,7016.0,38.6573,38.6743,38.6489,38.6743,7016.0
2018-06-14 13:10:00,45.63,45.63,45.61,45.62,8228.0,38.6743,38.6743,38.6573,38.6658,8228.0
2018-06-14 13:15:00,45.63,45.64,45.62,45.64,10998.0,38.6743,38.6828,38.6658,38.6828,10998.0
2018-06-14 13:20:00,45.63,45.65,45.63,45.64,5958.0,38.6743,38.6912,38.6743,38.6828,5958.0
2018-06-14 13:25:00,45.65,45.7,45.65,45.69,14044.0,38.6912,38.7336,38.6912,38.7251,14044.0
2018-06-14 13:30:00,45.68,45.71,45.68,45.7,6530.0,38.7167,38.7421,38.7167,38.7336,6530.0
2018-06-14 13:35:00,45.7,45.71,45.65,45.68,10561.0,38.7336,38.7421,38.6912,38.7167,10561.0
2018-06-14 13:40:00,45.69,45.69,45.66,45.68,5701.0,38.7251,38.7251,38.6997,38.7167,5701.0
2018-06-14 13:45:00,45.68,45.7,45.68,45.69,8419.0,38.7167,38.7336,38.7167,38.7251,8419.0
2018-06-14 13:50:00,45.69,45.69,45.68,45.68,6488.0,38.7251,38.7251,38.7167,38.7167,6488.0
2018-06-14 13:55:00,45.69,45.71,45.67,45.67,13346.0,38.7251,38.7421,38.7082,38.7082,13346.0
2018-06-14 14:00:00,45.67,45.68,45.65,45.66,5276.0,38.7082,38.7167,38.6912,38.6997,5276.0
2018-06-14 14:05:00,45.65,45.68,45.65,45.68,12730.0,38.6912,38.7167,38.6912,38.7167,12730.0
2018-06-14 14:10:00,45.67,45.69,45.66,45.68,7054.0,38.7082,38.7251,38.6997,38.7167,7054.0
2018-06-14 14:15:00,45.68,45.68,45.63,45.67,9349.0,38.7167,38.7167,38.6743,38.7082,9349.0
2018-06-14 14:20:00,45.67,45.69,45.67,45.69,5730.0,38.7082,38.7251,38.7082,38.7251,5730.0
2018-06-14 14:25:00,45.7,45.7,45.65,45.66,7992.0,38.7336,38.7336,38.6912,38.6997,7992.0
2018-06-14 14:30:00,45.65,45.66,45.62,45.63,13627.0,38.6912,38.6997,38.6658,38.6743,13627.0
2018-06-14 14:35:00,45.63,45.65,45.62,45.64,9579.0,38.6743,38.6912,38.6658,38.6828,9579.0
2018-06-14 14:40:00,45.64,45.67,45.63,45.67,17874.0,38.6828,38.7082,38.6743,38.7082,17874.0
2018-06-14 14:45:00,45.67,45.69,45.66,45.69,21912.0,38.7082,38.7251,38.6997,38.7251,21912.0
2018-06-14 14:50:00,45.69,45.72,45.68,45.71,9479.0,38.7251,38.7506,38.7167,38.7421,9479.0
2018-06-14 14:55:00,45.72,45.72,45.65,45.65,11192.0,38.7506,38.7506,38.6912,38.6912,11192.0
2018-06-14 15:00:00,45.66,45.67,45.65,45.67,18197.0,38.6997,38.7082,38.6912,38.7082,18197.0
2018-06-14 15:05:00,45.67,45.69,45.67,45.68,9528.0,38.7082,38.7251,38.7082,38.7167,9528.0
2018-06-14 15:10:00,45.67,45.7,45.67,45.7,19549.0,38.7082,38.7336,38.7082,38.7336,19549.0
2018-06-14 15:15:00,45.7,45.7,45.68,45.69,13695.0,38.7336,38.7336,38.7167,38.7251,13695.0
2018-06-14 15:20:00,45.68,45.69,45.67,45.69,16643.0,38.7167,38.7251,38.7082,38.7251,16643.0
2018-06-14 15:25:00,45.69,45.69,45.68,45.69,6261.0,38.7251,38.7251,38.7167,38.7251,6261.0
2018-06-14 15:30:00,45.68,45.74,45.68,45.73,37188.0,38.7167,38.7675,38.7167,38.759,37188.0
2018-06-14 15:35:00,45.73,45.74,45.71,45.71,23938.0,38.759,38.7675,38.7421,38.7421,23938.0
2018-06-14 15:40:00,45.71,45.72,45.69,45.7,40901.0,38.7421,38.7506,38.7251,38.7336,40901.0
2018-06-14 15:45:00,45.7,45.7,45.68,45.68,36466.0,38.7336,38.7336,38.7167,38.7167,36466.0
2018-06-14 15:50:00,45.68,45.68,45.63,45.64,48132.0,38.7167,38.7167,38.6743,38.6828,48132.0
2018-06-14 15:55:00,45.63,45.68,45.62,45.68,211789.0,38.6743,38.7167,38.6658,38.7167,211789.0
2018-06-15 09:30:00,45.51,45.51,45.4,45.4,867668.0,38.5726,38.5726,38.4793,38.4793,867668.0
2018-06-15 09:35:00,45.4,45.44,45.32,45.39,17166.0,38.4793,38.5132,38.4115,38.4709,17166.0
2018-06-15 09:40:00,45.39,45.41,45.31,45.31,13453.0,38.4709,38.4878,38.4031,38.4031,13453.0
2018-06-15 09:45:00,45.34,45.41,45.25,45.29,19677.0,38.4285,38.4878,38.3522,38.3861,19677.0
2018-06-15 09:50:00,45.29,45.29,45.22,45.23,34954.0,38.3861,38.3861,38.3268,38.3353,34954.0
2018-06-15 09:55:00,45.23,45.24,45.17,45.17,18215.0,38.3353,38.3437,38.2844,38.2844,18215.0
2018-06-15 10:00:00,45.18,45.22,45.14,45.21,15306.0,38.2929,38.3268,38.259,38.3183,15306.0
2018-06-15 10:05:00,45.25,45.25,45.17,45.2,19236.0,38.3522,38.3522,38.2844,38.3098,19236.0
2018-06-15 10:10:00,45.21,45.21,45.14,45.16,12667.0,38.3183,38.3183,38.259,38.2759,12667.0
2018-06-15 10:15:00,45.16,45.17,45.13,45.15,31419.0,38.2759,38.2844,38.2505,38.2674,31419.0
2018-06-15 10:20:00,45.15,45.16,45.12,45.13,26819.0,38.2674,38.2759,38.242,38.2505,26819.0
2018-06-15 10:25:00,45.12,45.2,45.12,45.18,39974.0,38.242,38.3098,38.242,38.2929,39974.0
2018-06-15 10:30:00,45.17,45.19,45.07,45.08,31002.0,38.2844,38.3014,38.1996,38.2081,31002.0
2018-06-15 10:35:00,45.1,45.12,45.01,45.06,29290.0,38.2251,38.242,38.1488,38.1912,29290.0
2018-06-15 10:40:00,45.06,45.1,45.04,45.1,19899.0,38.1912,38.2251,38.1742,38.2251,19899.0
2018-06-15 10:45:00,45.09,45.15,45.09,45.14,15219.0,38.2166,38.2674,38.2166,38.259,15219.0
2018-06-15 10:50:00,45.14,45.17,45.11,45.15,22221.0,38.259,38.2844,38.2335,38.2674,22221.0
2018-06-15 10:55:00,45.14,45.19,45.14,45.15,14362.0,38.259,38.3014,38.259,38.2674,14362.0
2018-06-15 11:00:00,45.16,45.25,45.15,45.23,15676.0,38.2759,38.3522,38.2674,38.3353,15676.0
2018-06-15 11:05:00,45.22,45.25,45.2,45.22,12920.0,38.3268,38.3522,38.3098,38.3268,12920.0
2018-06-15 11:10:00,45.21,45.24,45.19,45.2,26999.0,38.3183,38.3437,38.3014,38.3098,26999.0
2018-06-15 11:15:00,45.19,45.23,45.18,45.23,30975.0,38.3014,38.3353,38.2929,38.3353,30975.0
2018-06-15 11:20:00,45.23,45.31,45.23,45.31,29033.0,38.3353,38.4031,38.3353,38.4031,29033.0
2018-06-15 11:25:00,45.32,45.32,45.25,45.25,36723.0,38.4115,38.4115,38.3522,38.3522,36723.0
2018-06-15 11:30:00,45.25,45.27,45.23,45.27,20621.0,38.3522,38.3692,38.3353,38.3692,20621.0
2018-06-15 11:35:00,45.26,45.34,45.26,45.33,11107.0,38.3607,38.4285,38.3607,38.42,11107.0
2018-06-15 11:40:00,45.33,45.35,45.3,45.33,16543.0,38.42,38.437,38.3946,38.42,16543.0
2018-06-15 11:45:00,45.33,45.34,45.29,45.3,17779.0,38.42,38.4285,38.3861,38.3946,17779.0
2018-06-15 11:50:00,45.3,45.38,45.3,45.37,11539.0,38.3946,38.4624,38.3946,38.4539,11539.0
2018-06-15 11:55:00,45.38,45.4,45.35,45.37,7338.0,38.4624,38.4793,38.437,38.4539,7338.0
2018-06-15 12:00:00,45.37,45.4,45.37,45.38,3629.0,38.4539,38.4793,38.4539,38.4624,3629.0
2018-06-15 12:05:00,45.38,45.39,45.36,45.38,10703.0,38.4624,38.4709,38.4454,38.4624,10703.0
2018-06-15 12:10:00,45.37,45.37,45.35,45.36,4418.0,38.4539,38.4539,38.437,38.4454,4418.0
2018-06-15 12:15:00,45.35,45.4,45.35,45.39,9754.0,38.437,38.4793,38.437,38.4709,9754.0
2018-06-15 12:20:00,45.39,45.44,45.38,45.43,19647.0,38.4709,38.5132,38.4624,38.5048,19647.0
2018-06-15 12:25:00,45.43,45.43,45.39,45.42,9364.0,38.5048,38.5048,38.4709,38.4963,9364.0
2018-06-15 12:30:00,45.42,45.43,45.39,45.39,9283.0,38.4963,38.5048,38.4709,38.4709,9283.0
2018-06-15 12:35:00,45.39,45.4,45.37,45.4,6736.0,38.4709,38.4793,38.4539,38.4793,6736.0
2018-06-15 12:40:00,45.4,45.45,45.39,45.41,16089.0,38.4793,38.5217,38.4709,38.4878,16089.0
2018-06-15 12:45:00,45.41,45.43,45.39,45.43,7500.0,38.4878,38.5048,38.4709,38.5048,7500.0
2018-06-15 12:50:00,45.44,45.49,45.43,45.48,8775.0,38.5132,38.5556,38.5048,38.5471,8775.0
2018-06-15 12:55:00,45.48,45.52,45.48,45.52,11860.0,38.5471,38.581,38.5471,38.581,11860.0
2018-06-15 13:00:00,45.52,45.54,45.5,45.53,11447.0,38.581,38.598,38.5641,38.5895,11447.0
2018-06-15 13:05:00,45.53,45.54,45.49,45.49,6900.0,38.5895,38.598,38.5556,38.5556,6900.0
2018-06-15 13:10:00,45.5,45.53,45.5,45.51,12935.0,38.5641,38.5895,38.5641,38.5726,12935.0
2018-06-15 13:15:00,45.51,45.53,45.5,45.53,6706.0,38.5726,38.5895,38.5641,38.5895,6706.0
2018-06-15 13:20:00,45.53,45.53,45.5,45.5,8455.0,38.5895,38.5895,38.5641,38.5641,8455.0
2018-06-15 13:25:00,45.5,45.51,45.5,45.5,6090.0,38.5641,38.5726,38.5641,38.5641,6090.0
2018-06-15 13:30:00,45.51,45.53,45.5,45.51,8580.0,38.5726,38.5895,38.5641,38.5726,8580.0
2018-06-15 13:35:00,45.51,45.51,45.5,45.5,5905.0,38.5726,38.5726,38.5641,38.5641,5905.0
2018-06-15 13:40:00,45.5,45.51,45.5,45.5,8298.0,38.5641,38.5726,38.5641,38.5641,8298.0
2018-06-15 13:45:00,45.5,45.51,45.47,45.49,15240.0,38.5641,38.5726,38.5387,38.5556,15240.0
2018-06-15 13:50:00,45.49,45.49,45.48,45.48,7585.0,38.5556,38.5556,38.5471,38.5471,7585.0
2018-06-15 13:55:00,45.47,45.47,45.45,45.47,8185.0,38.5387,38.5387,38.5217,38.5387,8185.0
2018-06-15 14:00:00,45.47,45.49,45.46,45.46,23407.0,38.5387,38.5556,38.5302,38.5302,23407.0
2018-06-15 14:05:00,45.46,45.48,45.45,45.48,9410.0,38.5302,38.5471,38.5217,38.5471,9410.0
2018-06-15 14:10:00,45.47,45.5,45.47,45.5,11754.0,38.5387,38.5641,38.5387,38.5641,11754.0
2018-06-15 14:15:00,45.5,45.5,45.48,45.5,10508.0,38.5641,38.5641,38.5471,38.5641,10508.0
2018-06-15 14:20:00,45.5,45.6,45.5,45.59,27087.0,38.5641,38.6489,38.5641,38.6404,27087.0
2018-06-15 14:25:00,45.58,45.62,45.56,45.62,10859.0,38.6319,38.6658,38.615,38.6658,10859.0
2018-06-15 14:30:00,45.63,45.69,45.62,45.66,10805.0,38.6743,38.7251,38.6658,38.6997,10805.0
2018-06-15 14:35:00,45.66,45.66,45.61,45.65,13706.0,38.6997,38.6997,38.6573,38.6912,13706.0
2018-06-15 14:40:00,45.65,45.65,45.62,45.62,8440.0,38.6912,38.6912,38.6658,38.6658,8440.0
2018-06-15 14:45:00,45.63,45.68,45.62,45.66,16208.0,38.6743,38.7167,38.6658,38.6997,16208.0
2018-06-15 14:50:00,45.65,45.66,45.65,45.66,2995.0,38.6912,38.6997,38.6912,38.6997,2995.0
2018-06-15 14:55:00,45.66,45.67,45.64,45.65,10803.0,38.6997,38.7082,38.6828,38.6912,10803.0
2018-06-15 15:00:00,45.66,45.66,45.62,45.64,14660.0,38.6997,38.6997,38.6658,38.6828,14660.0
2018-06-15 15:05:00,45.63,45.66,45.63,45.65,10949.0,38.6743,38.6997,38.6743,38.6912,10949.0
2018-06-15 15:10:00,45.65,45.65,45.63,45.63,6569.0,38.6912,38.6912,38.6743,38.6743,6569.0
2018-06-15 15:15:00,45.64,45.65,45.61,45.63,13203.0,38.6828,38.6912,38.6573,38.6743,13203.0
2018-06-15 15:20:00,45.62,45.65,45.62,45.63,13828.0,38.6658,38.6912,38.6658,38.6743,13828.0
2018-06-15 15:25:00,45.63,45.7,45.63,45.69,20631.0,38.6743,38.7336,38.6743,38.7251,20631.0
2018-06-15 15:30:00,45.68,45.69,45.66,45.67,33826.0,38.7167,38.7251,38.6997,38.7082,33826.0
2018-06-15 15:35:00,45.67,45.69,45.67,45.69,21379.0,38.7082,38.7251,38.7082,38.7251,21379.0
2018-06-15 15:40:00,45.69,45.72,45.67,45.72,45137.0,38.7251,38.7506,38.7082,38.7506,45137.0
2018-06-15 15:45:00,45.71,45.72,45.68,45.72,62959.0,38.7421,38.7506,38.7167,38.7506,62959.0
2018-06-15 15:50:00,45.72,45.73,45.66,45.68,66294.0,38.7506,38.759,38.6997,38.7167,66294.0
2018-06-15 15:55:00,45.68,45.76,45.67,45.75,308964.0,38.7167,38.7845,38.7082,38.776,308964.0
2018-06-18 09:30:00,45.4,45.52,45.23,45.29,60564.0,38.4793,38.581,38.3353,38.3861,60564.0
2018-06-18 09:35:00,45.28,45.32,45.23,45.28,39056.0,38.3776,38.4115,38.3353,38.3776,39056.0
2018-06-18 09:40:00,45.29,45.33,45.21,45.28,21016.0,38.3861,38.42,38.3183,38.3776,21016.0
2018-06-18 09:45:00,45.29,45.38,45.26,45.3,23453.0,38.3861,38.4624,38.3607,38.3946,23453.0
2018-06-18 09:50:00,45.29,45.3,45.17,45.19,44733.0,38.3861,38.3946,38.2844,38.3014,44733.0
2018-06-18 09:55:00,45.18,45.18,45.12,45.15,28235.0,38.2929,38.2929,38.242,38.2674,28235.0
2018-06-18 10:00:00,45.14,45.25,45.11,45.22,39506.0,38.259,38.3522,38.2335,38.3268,39506.0
2018-06-18 10:05:00,45.22,45.22,45.15,45.15,24155.0,38.3268,38.3268,38.2674,38.2674,24155.0
2018-06-18 10:10:00,45.13,45.18,45.08,45.1,25799.0,38.2505,38.2929,38.2081,38.2251,25799.0
2018-06-18 10:15:00,45.09,45.16,45.09,45.14,22979.0,38.2166,38.2759,38.2166,38.259,22979.0
2018-06-18 10:20:00,45.14,45.18,45.12,45.16,25704.0,38.259,38.2929,38.242,38.2759,25704.0
2018-06-18 10:25:00,45.14,45.17,45.13,45.15,19662.0,38.259,38.2844,38.2505,38.2674,19662.0
2018-06-18 10:30:00,45.15,45.19,45.13,45.14,30409.0,38.2674,38.3014,38.2505,38.259,30409.0
2018-06-18 10:35:00,45.14,45.17,45.1,45.14,131883.0,38.259,38.2844,38.2251,38.259,131883.0
2018-06-18 10:40:00,45.14,45.14,45.06,45.09,70225.0,38.259,38.259,38.1912,38.2166,70225.0
2018-06-18 10:45:00,45.09,45.13,45.06,45.12,56070.0,38.2166,38.2505,38.1912,38.242,56070.0
2018-06-18 10:50:00,45.12,45.19,45.1,45.16,56922.0,38.242,38.3014,38.2251,38.2759,56922.0
2018-06-18 10:55:00,45.16,45.18,45.09,45.09,44212.0,38.2759,38.2929,38.2166,38.2166,44212.0
2018-06-18 11:00:00,45.1,45.1,45.02,45.02,42302.0,38.2251,38.2251,38.1573,38.1573,42302.0
2018-06-18 11:05:00,45.03,45.04,45.01,45.04,25578.0,38.1657,38.1742,38.1488,38.1742,25578.0
2018-06-18 11:10:00,45.05,45.05,45.01,45.02,35738.0,38.1827,38.1827,38.1488,38.1573,35738.0
2018-06-18 11:15:00,45.02,45.04,44.97,44.99,38763.0,38.1573,38.1742,38.1149,38.1318,38763.0
2018-06-18 11:20:00,44.99,45.0,44.95,44.95,13985.0,38.1318,38.1403,38.0979,38.0979,13985.0
2018-06-18 11:25:00,44.95,44.96,44.9,44.91,17258.0,38.0979,38.1064,38.0556,38.064,17258.0
2018-06-18 11:30:00,44.91,45.0,44.91,44.99,57656.0,38.064,38.1403,38.064,38.1318,57656.0
2018-06-18 11:35:00,45.0,45.03,44.98,44.99,19375.0,38.1403,38.1657,38.1234,38.1318,19375.0
2018-06-18 11:40:00,44.98,44.99,44.93,44.95,18663.0,38.1234,38.1318,38.081,38.0979,18663.0
2018-06-18 11:45:00,44.95,44.96,44.89,44.92,16294.0,38.0979,38.1064,38.0471,38.0725,16294.0
2018-06-18 11:50:00,44.91,44.92,44.9,44.91,23896.0,38.064,38.0725,38.0556,38.064,23896.0
2018-06-18 11:55:00,44.91,44.93,44.88,44.88,20725.0,38.064,38.081,38.0386,38.0386,20725.0
2018-06-18 12:00:00,44.88,44.89,44.85,44.85,9732.0,38.0386,38.0471,38.0132,38.0132,9732.0
2018-06-18 12:05:00,44.85,44.92,44.85,44.92,19216.0,38.0132,38.0725,38.0132,38.0725,19216.0
2018-06-18 12:10:00,44.92,44.93,44.91,44.92,32451.0,38.0725,38.081,38.064,38.0725,32451.0
2018-06-18 12:15:00,44.91,44.93,44.89,44.9,17299.0,38.064,38.081,38.0471,38.0556,17299.0
2018-06-18 12:20:00,44.89,44.89,44.85,44.85,8507.0,38.0471,38.0471,38.0132,38.0132,8507.0
2018-06-18 12:25:00,44.85,44.88,44.82,44.88,28787.0,38.0132,38.0386,37.9878,38.0386,28787.0
2018-06-18 12:30:00,44.88,44.9,44.87,44.88,11190.0,38.0386,38.0556,38.0301,38.0386,11190.0
2018-06-18 12:35:00,44.89,44.91,44.87,44.91,33845.0,38.0471,38.064,38.0301,38.064,33845.0
2018-06-18 12:40:00,44.91,44.92,44.89,44.9,32073.0,38.064,38.0725,38.0471,38.0556,32073.0
2018-06-18 12:45:00,44.89,44.91,44.89,44.89,18070.0,38.0471,38.064,38.0471,38.0471,18070.0
2018-06-18 12:50:00,44.89,44.94,44.89,44.94,12616.0,38.0471,38.0895,38.0471,38.0895,12616.0
2018-06-18 12:55:00,44.94,44.96,44.91,44.96,18498.0,38.0895,38.1064,38.064,38.1064,18498.0
2018-06-18 13:00:00,44.96,44.96,44.94,44.96,9532.0,38.1064,38.1064,38.0895,38.1064,9532.0
2018-06-18 13:05:00,44.96,44.96,44.93,44.94,14696.0,38.1064,38.1064,38.081,38.0895,14696.0
2018-06-18 13:10:00,44.93,44.96,44.93,44.95,10432.0,38.081,38.1064,38.081,38.0979,10432.0
2018-06-18 13:15:00,44.95,44.98,44.95,44.98,10969.0,38.0979,38.1234,38.0979,38.1234,10969.0
2018-06-18 13:20:00,44.98,45.11,44.97,45.09,218904.0,38.1234,38.2335,38.1149,38.2166,218904.0
2018-06-18 13:25:00,45.08,45.14,45.08,45.1,15592.0,38.2081,38.259,38.2081,38.2251,15592.0
2018-06-18 13:30:00,45.1,45.13,45.1,45.1,10337.0,38.2251,38.2505,38.2251,38.2251,10337.0
2018-06-18 13:35:00,45.11,45.11,45.08,45.09,20194.0,38.2335,38.2335,38.2081,38.2166,20194.0
2018-06-18 13:40:00,45.09,45.1,45.04,45.04,21073.0,38.2166,38.2251,38.1742,38.1742,21073.0
2018-06-18 13:45:00,45.04,45.06,45.04,45.06,13095.0,38.1742,38.1912,38.1742,38.1912,13095.0
2018-06-18 13:50:00,45.05,45.07,45.04,45.05,15918.0,38.1827,38.1996,38.1742,38.1827,15918.0
2018-06-18 13:55:00,45.05,45.05,45.02,45.03,20522.0,38.1827,38.1827,38.1573,38.1657,20522.0
2018-06-18 14:00:00,45.04,45.06,45.03,45.03,13120.0,38.1742,38.1912,38.1657,38.1657,13120.0
2018-06-18 14:05:00,45.03,45.08,45.03,45.08,23018.0,38.1657,38.2081,38.1657,38.2081,23018.0
2018-06-18 14:10:00,45.09,45.09,45.08,45.08,8324.0,38.2166,38.2166,38.2081,38.2081,8324.0
2018-06-18 14:15:00,45.08,45.1,45.07,45.09,13014.0,38.2081,38.2251,38.1996,38.2166,13014.0
2018-06-18 14:20:00,45.09,45.1,45.06,45.08,16208.0,38.2166,38.2251,38.1912,38.2081,16208.0
2018-06-18 14:25:00,45.09,45.1,45.06,45.08,15909.0,38.2166,38.2251,38.1912,38.2081,15909.0
2018-06-18 14:30:00,45.08,45.09,45.07,45.08,8461.0,38.2081,38.2166,38.1996,38.2081,8461.0
2018-06-18 14:35:00,45.09,45.11,45.08,45.11,15411.0,38.2166,38.2335,38.2081,38.2335,15411.0
2018-06-18 14:40:00,45.1,45.11,45.1,45.11,7933.0,38.2251,38.2335,38.2251,38.2335,7933.0
2018-06-18 14:45:00,45.11,45.13,45.09,45.13,23015.0,38.2335,38.2505,38.2166,38.2505,23015.0
2018-06-18 14:50:00,45.13,45.13,45.1,45.1,13473.0,38.2505,38.2505,38.2251,38.2251,13473.0
2018-06-18 14:55:00,45.1,45.1,45.06,45.06,22105.0,38.2251,38.2251,38.1912,38.1912,22105.0
2018-06-18 15:00:00,45.05,45.09,45.05,45.09,16983.0,38.1827,38.2166,38.1827,38.2166,16983.0
2018-06-18 15:05:00,45.09,45.09,45.07,45.07,9596.0,38.2166,38.2166,38.1996,38.1996,9596.0
2018-06-18 15:10:00,45.07,45.09,45.05,45.09,22029.0,38.1996,38.2166,38.1827,38.2166,22029.0
2018-06-18 15:15:00,45.09,45.09,45.06,45.08,18352.0,38.2166,38.2166,38.1912,38.2081,18352.0
2018-06-18 15:20:00,45.08,45.09,45.05,45.07,28551.0,38.2081,38.2166,38.1827,38.1996,28551.0
2018-06-18 15:25:00,45.07,45.11,45.06,45.11,20498.0,38.1996,38.2335,38.1912,38.2335,20498.0
2018-06-18 15:30:00,45.11,45.11,45.09,45.11,26707.0,38.2335,38.2335,38.2166,38.2335,26707.0
2018-06-18 15:35:00,45.11,45.16,45.1,45.14,41041.0,38.2335,38.2759,38.2251,38.259,41041.0
2018-06-18 15:40:00,45.13,45.13,45.1,45.11,29955.0,38.2505,38.2505,38.2251,38.2335,29955.0
2018-06-18 15:45:00,45.1,45.15,45.09,45.15,51494.0,38.2251,38.2674,38.2166,38.2674,51494.0
2018-06-18 15:50:00,45.14,45.15,45.11,45.11,59871.0,38.259,38.2674,38.2335,38.2335,59871.0
2018-06-18 15:55:00,45.11,45.2,45.11,45.17,332043.0,38.2335,38.3098,38.2335,38.2844,332043.0
2018-06-19 09:30:00,44.99,45.19,44.94,45.14,94633.0,38.1318,38.3014,38.0895,38.259,94633.0
2018-06-19 09:35:00,45.13,45.26,45.12,45.26,17310.0,38.2505,38.3607,38.242,38.3607,17310.0
2018-06-19 09:40:00,45.26,45.27,45.17,45.22,15071.0,38.3607,38.3692,38.2844,38.3268,15071.0
2018-06-19 09:45:00,45.21,45.21,45.14,45.14,25732.0,38.3183,38.3183,38.259,38.259,25732.0
2018-06-19 09:50:00,45.12,45.13,45.07,45.12,16095.0,38.242,38.2505,38.1996,38.242,16095.0
2018-06-19 09:55:00,45.12,45.14,45.07,45.08,14642.0,38.242,38.259,38.1996,38.2081,14642.0
2018-06-19 10:00:00,45.07,45.16,45.05,45.15,25118.0,38.1996,38.2759,38.1827,38.2674,25118.0
2018-06-19 10:05:00,45.16,45.18,45.05,45.08,21332.0,38.2759,38.2929,38.1827,38.2081,21332.0
2018-06-19 10:10:00,45.07,45.09,45.04,45.06,18045.0,38.1996,38.2166,38.1742,38.1912,18045.0
2018-06-19 10:15:00,45.06,45.14,45.04,45.1,13294.0,38.1912,38.259,38.1742,38.2251,13294.0
2018-06-19 10:20:00,45.11,45.12,45.07,45.1,12221.0,38.2335,38.242,38.1996,38.2251,12221.0
2018-06-19 10:25:00,45.09,45.11,45.07,45.08,15782.0,38.2166,38.2335,38.1996,38.2081,15782.0
2018-06-19 10:30:00,45.09,45.13,45.08,45.13,15014.0,38.2166,38.2505,38.2081,38.2505,15014.0
2018-06-19 10:35:00,45.13,45.15,45.11,45.11,13045.0,38.2505,38.2674,38.2335,38.2335,13045.0
2018-06-19 10:40:00,45.12,45.16,45.09,45.12,19298.0,38.242,38.2759,38.2166,38.242,19298.0
2018-06-19 10:45:00,45.12,45.19,45.11,45.17,14984.0,38.242,38.3014,38.2335,38.2844,14984.0
2018-06-19 10:50:00,45.18,45.19,45.12,45.14,15419.0,38.2929,38.3014,38.242,38.259,15419.0
2018-06-19 10:55:00,45.14,45.21,45.14,45.15,13722.0,38.259,38.3183,38.259,38.2674,13722.0
2018-06-19 11:00:00,45.15,45.18,45.14,45.15,14217.0,38.2674,38.2929,38.259,38.2674,14217.0
2018-06-19 11:05:00,45.15,45.16,45.13,45.13,12691.0,38.2674,38.2759,38.2505,38.2505,12691.0
2018-06-19 11:10:00,45.13,45.14,45.1,45.1,20595.0,38.2505,38.259,38.2251,38.2251,20595.0
2018-06-19 11:15:00,45.1,45.18,45.1,45.17,21637.0,38.2251,38.2929,38.2251,38.2844,21637.0
2018-06-19 11:20:00,45.16,45.2,45.15,45.19,24382.0,38.2759,38.3098,38.2674,38.3014,24382.0
2018-06-19 11:25:00,45.2,45.2,45.15,45.16,12903.0,38.3098,38.3098,38.2674,38.2759,12903.0
2018-06-19 11:30:00,45.16,45.17,45.14,45.15,10647.0,38.2759,38.2844,38.259,38.2674,10647.0
2018-06-19 11:35:00,45.15,45.17,45.14,45.15,7104.0,38.2674,38.2844,38.259,38.2674,7104.0
2018-06-19 11:40:00,45.15,45.2,45.14,45.19,11668.0,38.2674,38.3098,38.259,38.3014,11668.0
2018-06-19 11:45:00,45.2,45.28,45.19,45.27,14575.0,38.3098,38.3776,38.3014,38.3692,14575.0
2018-06-19 11:50:00,45.26,45.28,45.24,45.28,12554.0,38.3607,38.3776,38.3437,38.3776,12554.0
2018-06-19 11:55:00,45.27,45.29,45.24,45.27,81361.0,38.3692,38.3861,38.3437,38.3692,81361.0
2018-06-19 12:00:00,45.26,45.27,45.2,45.23,56926.0,38.3607,38.3692,38.3098,38.3353,56926.0
2018-06-19 12:05:00,45.22,45.25,45.21,45.25,9971.0,38.3268,38.3522,38.3183,38.3522,9971.0
2018-06-19 12:10:00,45.25,45.25,45.18,45.18,27253.0,38.3522,38.3522,38.2929,38.2929,27253.0
2018-06-19 12:15:00,45.19,45.21,45.18,45.21,13541.0,38.3014,38.3183,38.2929,38.3183,13541.0
2018-06-19 12:20:00,45.2,45.21,45.17,45.19,14031.0,38.3098,38.3183,38.2844,38.3014,14031.0
2018-06-19 12:25:00,45.18,45.19,45.14,45.14,16916.0,38.2929,38.3014,38.259,38.259,16916.0
2018-06-19 12:30:00,45.14,45.16,45.12,45.14,11736.0,38.259,38.2759,38.242,38.259,11736.0
2018-06-19 12:35:00,45.15,45.15,45.13,45.14,7951.0,38.2674,38.2674,38.2505,38.259,7951.0
2018-06-19 12:40:00,45.13,45.13,45.1,45.11,8617.0,38.2505,38.2505,38.2251,38.2335,8617.0
2018-06-19 12:45:00,45.1,45.12,45.08,45.08,12373.0,38.2251,38.242,38.2081,38.2081,12373.0
2018-06-19 12:50:00,45.09,45.1,45.05,45.09,15162.0,38.2166,38.2251,38.1827,38.2166,15162.0
2018-06-19 12:55:00,45.09,45.11,45.08,45.11,6981.0,38.2166,38.2335,38.2081,38.2335,6981.0
2018-06-19 13:00:00,45.11,45.12,45.09,45.1,8908.0,38.2335,38.242,38.2166,38.2251,8908.0
2018-06-19 13:05:00,45.11,45.11,45.1,45.11,4400.0,38.2335,38.2335,38.2251,38.2335,4400.0
2018-06-19 13:10:00,45.11,45.11,45.1,45.11,8878.0,38.2335,38.2335,38.2251,38.2335,8878.0
2018-06-19 13:15:00,45.11,45.14,45.1,45.11,19050.0,38.2335,38.259,38.2251,38.2335,19050.0
2018-06-19 13:20:00,45.1,45.13,45.09,45.09,13452.0,38.2251,38.2505,38.2166,38.2166,13452.0
2018-06-19 13:25:00,45.09,45.1,45.06,45.08,11042.0,38.2166,38.2251,38.1912,38.2081,11042.0
2018-06-19 13:30:00,45.07,45.07,45.04,45.06,13379.0,38.1996,38.1996,38.1742,38.1912,13379.0
2018-06-19 13:35:00,45.07,45.17,45.06,45.17,24603.0,38.1996,38.2844,38.1912,38.2844,24603.0
2018-06-19 13:40:00,45.17,45.19,45.17,45.18,7243.0,38.2844,38.3014,38.2844,38.2929,7243.0
2018-06-19 13:45:00,45.18,45.19,45.17,45.19,10882.0,38.2929,38.3014,38.2844,38.3014,10882.0
2018-06-19 13:50:00,45.2,45.2,45.14,45.16,25428.0,38.3098,38.3098,38.259,38.2759,25428.0
2018-06-19 13:55:00,45.16,45.18,45.16,45.16,9470.0,38.2759,38.2929,38.2759,38.2759,9470.0
2018-06-19 14:00:00,45.17,45.19,45.16,45.18,10330.0,38.2844,38.3014,38.2759,38.2929,10330.0
2018-06-19 14:05:00,45.18,45.21,45.17,45.18,12307.0,38.2929,38.3183,38.2844,38.2929,12307.0
2018-06-19 14:10:00,45.18,45.2,45.18,45.18,11688.0,38.2929,38.3098,38.2929,38.2929,11688.0
2018-06-19 14:15:00,45.19,45.2,45.17,45.19,17876.0,38.3014,38.3098,38.2844,38.3014,17876.0
2018-06-19 14:20:00,45.19,45.19,45.15,45.16,16563.0,38.3014,38.3014,38.2674,38.2759,16563.0
2018-06-19 14:25:00,45.15,45.17,45.05,45.05,75684.0,38.2674,38.2844,38.1827,38.1827,75684.0
2018-06-19 14:30:00,45.05,45.1,45.04,45.04,70217.0,38.1827,38.2251,38.1742,38.1742,70217.0
2018-06-19 14:35:00,45.04,45.06,45.03,45.04,28837.0,38.1742,38.1912,38.1657,38.1742,28837.0
2018-06-19 14:40:00,45.04,45.05,45.0,45.01,36681.0,38.1742,38.1827,38.1403,38.1488,36681.0
2018-06-19 14:45:00,45.0,45.0,44.99,45.0,38686.0,38.1403,38.1403,38.1318,38.1403,38686.0
2018-06-19 14:50:00,45.0,45.01,44.98,44.98,27246.0,38.1403,38.1488,38.1234,38.1234,27246.0
2018-06-19 14:55:00,44.98,45.02,44.97,45.01,31567.0,38.1234,38.1573,38.1149,38.1488,31567.0
2018-06-19 15:00:00,45.01,45.02,44.99,45.02,22343.0,38.1488,38.1573,38.1318,38.1573,22343.0
2018-06-19 15:05:00,45.01,45.04,45.0,45.03,19753.0,38.1488,38.1742,38.1403,38.1657,19753.0
2018-06-19 15:10:00,45.03,45.03,44.98,44.98,24054.0,38.1657,38.1657,38.1234,38.1234,24054.0
2018-06-19 15:15:00,44.98,44.99,44.95,44.95,30548.0,38.1234,38.1318,38.0979,38.0979,30548.0
2018-06-19 15:20:00,44.96,44.96,44.89,44.9,38930.0,38.1064,38.1064,38.0471,38.0556,38930.0
2018-06-19 15:25:00,44.9,44.94,44.9,44.92,19894.0,38.0556,38.0895,38.0556,38.0725,19894.0
2018-06-19 15:30:00,44.93,44.93,44.9,44.91,33944.0,38.081,38.081,38.0556,38.064,33944.0
2018-06-19 15:35:00,44.91,44.92,44.89,44.9,57472.0,38.064,38.0725,38.0471,38.0556,57472.0
2018-06-19 15:40:00,44.89,44.96,44.88,44.95,37093.0,38.0471,38.1064,38.0386,38.0979,37093.0
2018-06-19 15:45:00,44.96,44.96,44.87,44.92,50259.0,38.1064,38.1064,38.0301,38.0725,50259.0
2018-06-19 15:50:00,44.92,44.96,44.92,44.96,46281.0,38.0725,38.1064,38.0725,38.1064,46281.0
2018-06-19 15:55:00,44.96,45.0,44.95,44.99,194210.0,38.1064,38.1403,38.0979,38.1318,194210.0
2018-06-20 09:30:00,44.99,45.18,44.99,45.03,54615.0,38.1318,38.2929,38.1318,38.1657,54615.0
2018-06-20 09:35:00,45.03,45.06,44.95,45.0,32007.0,38.1657,38.1912,38.0979,38.1403,32007.0
2018-06-20 09:40:00,45.03,45.04,44.99,45.0,160494.0,38.1657,38.1742,38.1318,38.1403,160494.0
2018-06-20 09:45:00,44.99,45.08,44.99,45.03,36321.0,38.1318,38.2081,38.1318,38.1657,36321.0
2018-06-20 09:50:00,45.04,45.04,44.91,44.93,33742.0,38.1742,38.1742,38.064,38.081,33742.0
2018-06-20 09:55:00,44.94,44.95,44.79,44.79,38151.0,38.0895,38.0979,37.9623,37.9623,38151.0
2018-06-20 10:00:00,44.81,44.84,44.77,44.77,24065.0,37.9793,38.0047,37.9454,37.9454,24065.0
2018-06-20 10:05:00,44.77,44.77,44.64,44.68,82788.0,37.9454,37.9454,37.8352,37.8691,82788.0
2018-06-20 10:10:00,44.67,44.7,44.66,44.67,28224.0,37.8606,37.886,37.8521,37.8606,28224.0
2018-06-20 10:15:00,44.68,44.68,44.61,44.61,20390.0,37.8691,37.8691,37.8098,37.8098,20390.0
2018-06-20 10:20:00,44.62,44.66,44.58,44.65,34809.0,37.8182,37.8521,37.7843,37.8437,34809.0
2018-06-20 10:25:00,44.65,44.76,44.65,44.73,28032.0,37.8437,37.9369,37.8437,37.9115,28032.0
2018-06-20 10:30:00,44.74,44.75,44.71,44.75,19917.0,37.9199,37.9284,37.8945,37.9284,19917.0
2018-06-20 10:35:00,44.76,44.76,44.73,44.73,15592.0,37.9369,37.9369,37.9115,37.9115,15592.0
2018-06-20 10:40:00,44.73,44.75,44.68,44.75,60076.0,37.9115,37.9284,37.8691,37.9284,60076.0
2018-06-20 10:45:00,44.75,44.8,44.74,44.8,12452.0,37.9284,37.9708,37.9199,37.9708,12452.0
2018-06-20 10:50:00,44.8,44.81,44.72,44.76,20942.0,37.9708,37.9793,37.903,37.9369,20942.0
2018-06-20 10:55:00,44.75,44.79,44.75,44.78,15152.0,37.9284,37.9623,37.9284,37.9539,15152.0
2018-06-20 11:00:00,44.78,44.79,44.76,44.79,16866.0,37.9539,37.9623,37.9369,37.9623,16866.0
2018-06-20 11:05:00,44.78,44.87,44.77,44.86,64863.0,37.9539,38.0301,37.9454,38.0217,64863.0
2018-06-20 11:10:00,44.86,44.9,44.82,44.85,22307.0,38.0217,38.0556,37.9878,38.0132,22307.0
2018-06-20 11:15:00,44.86,44.88,44.82,44.87,19734.0,38.0217,38.0386,37.9878,38.0301,19734.0
2018-06-20 11:20:00,44.87,44.9,44.86,44.89,16356.0,38.0301,38.0556,38.0217,38.0471,16356.0
2018-06-20 11:25:00,44.89,44.91,44.87,44.89,14850.0,38.0471,38.064,38.0301,38.0471,14850.0
2018-06-20 11:30:00,44.88,44.89,44.86,44.87,14308.0,38.0386,38.0471,38.0217,38.0301,14308.0
2018-06-20 11:35:00,44.87,44.9,44.87,44.89,11767.0,38.0301,38.0556,38.0301,38.0471,11767.0
2018-06-20 11:40:00,44.89,44.93,44.89,44.93,10966.0,38.0471,38.081,38.0471,38.081,10966.0
2018-06-20 11:45:00,44.93,44.95,44.91,44.91,18954.0,38.081,38.0979,38.064,38.064,18954.0
2018-06-20 11:50:00,44.91,44.92,44.86,44.87,24064.0,38.064,38.0725,38.0217,38.0301,24064.0
2018-06-20 11:55:00,44.87,44.88,44.81,44.83,22444.0,38.0301,38.0386,37.9793,37.9962,22444.0
2018-06-20 12:00:00,44.83,44.83,44.79,44.8,12030.0,37.9962,37.9962,37.9623,37.9708,12030.0
2018-06-20 12:05:00,44.8,44.81,44.76,44.77,21649.0,37.9708,37.9793,37.9369,37.9454,21649.0
2018-06-20 12:10:00,44.76,44.78,44.73,44.73,16263.0,37.9369,37.9539,37.9115,37.9115,16263.0
2018-06-20 12:15:00,44.73,44.75,44.73,44.74,9462.0,37.9115,37.9284,37.9115,37.9199,9462.0
2018-06-20 12:20:00,44.73,44.73,44.7,44.71,12048.0,37.9115,37.9115,37.886,37.8945,12048.0
2018-06-20 12:25:00,44.7,44.71,44.69,44.71,11183.0,37.886,37.8945,37.8776,37.8945,11183.0
2018-06-20 12:30:00,44.71,44.73,44.69,44.72,11839.0,37.8945,37.9115,37.8776,37.903,11839.0
2018-06-20 12:35:00,44.72,44.73,44.69,44.71,10231.0,37.903,37.9115,37.8776,37.8945,10231.0
2018-06-20 12:40:00,44.71,44.73,44.69,44.72,11719.0,37.8945,37.9115,37.8776,37.903,11719.0
2018-06-20 12:45:00,44.72,44.76,44.71,44.76,13144.0,37.903,37.9369,37.8945,37.9369,13144.0
2018-06-20 12:50:00,44.74,44.81,44.74,44.79,12553.0,37.9199,37.9793,37.9199,37.9623,12553.0
2018-06-20 12:55:00,44.79,44.79,44.78,44.79,5000.0,37.9623,37.9623,37.9539,37.9623,5000.0
2018-06-20 13:00:00,44.78,44.79,44.76,44.77,6469.0,37.9539,37.9623,37.9369,37.9454,6469.0
2018-06-20 13:05:00,44.77,44.81,44.75,44.8,11340.0,37.9454,37.9793,37.9284,37.9708,11340.0
2018-06-20 13:10:00,44.8,44.81,44.78,44.8,26700.0,37.9708,37.9793,37.9539,37.9708,26700.0
2018-06-20 13:15:00,44.79,44.85,44.79,44.84,18643.0,37.9623,38.0132,37.9623,38.0047,18643.0
2018-06-20 13:20:00,44.84,44.85,44.82,44.83,22131.0,38.0047,38.0132,37.9878,37.9962,22131.0
2018-06-20 13:25:00,44.83,44.83,44.8,44.8,30229.0,37.9962,37.9962,37.9708,37.9708,30229.0
2018-06-20 13:30:00,44.8,44.83,44.79,44.82,35341.0,37.9708,37.9962,37.9623,37.9878,35341.0
2018-06-20 13:35:00,44.83,44.84,44.82,44.83,7759.0,37.9962,38.0047,37.9878,37.9962,7759.0
2018-06-20 13:40:00,44.83,44.85,44.82,44.85,7270.0,37.9962,38.0132,37.9878,38.0132,7270.0
2018-06-20 13:45:00,44.85,44.86,44.83,44.83,26325.0,38.0132,38.0217,37.9962,37.9962,26325.0
2018-06-20 13:50:00,44.84,44.9,44.83,44.9,12989.0,38.0047,38.0556,37.9962,38.0556,12989.0
2018-06-20 13:55:00,44.9,44.92,44.88,44.91,11059.0,38.0556,38.0725,38.0386,38.064,11059.0
2018-06-20 14:00:00,44.91,44.91,44.88,44.89,17448.0,38.064,38.064,38.0386,38.0471,17448.0
2018-06-20 14:05:00,44.89,44.9,44.88,44.88,12105.0,38.0471,38.0556,38.0386,38.0386,12105.0
2018-06-20 14:10:00,44.89,44.9,44.87,44.9,12920.0,38.0471,38.0556,38.0301,38.0556,12920.0
2018-06-20 14:15:00,44.9,44.91,44.89,44.9,18990.0,38.0556,38.064,38.0471,38.0556,18990.0
2018-06-20 14:20:00,44.9,44.91,44.89,44.89,11200.0,38.0556,38.064,38.0471,38.0471,11200.0
2018-06-20 14:25:00,44.89,44.89,44.84,44.84,14224.0,38.0471,38.0471,38.0047,38.0047,14224.0
2018-06-20 14:30:00,44.84,44.85,44.81,44.81,10676.0,38.0047,38.0132,37.9793,37.9793,10676.0
2018-06-20 14:35:00,44.81,44.81,44.79,44.8,14495.0,37.9793,37.9793,37.9623,37.9708,14495.0
2018-06-20 14:40:00,44.8,44.81,44.79,44.79,31701.0,37.9708,37.9793,37.9623,37.9623,31701.0
2018-06-20 14:45:00,44.8,44.83,44.79,44.83,8050.0,37.9708,37.9962,37.9623,37.9962,8050.0
2018-06-20 14:50:00,44.83,44.85,44.82,44.84,17476.0,37.9962,38.0132,37.9878,38.0047,17476.0
2018-06-20 14:55:00,44.84,44.87,44.81,44.83,36157.0,38.0047,38.0301,37.9793,37.9962,36157.0
2018-06-20 15:00:00,44.83,44.84,44.78,44.79,30734.0,37.9962,38.0047,37.9539,37.9623,30734.0
2018-06-20 15:05:00,44.79,44.83,44.78,44.82,19389.0,37.9623,37.9962,37.9539,37.9878,19389.0
2018-06-20 15:10:00,44.82,44.83,44.81,44.82,4412.0,37.9878,37.9962,37.9793,37.9878,4412.0
2018-06-20 15:15:00,44.82,44.82,44.81,44.82,11081.0,37.9878,37.9878,37.9793,37.9878,11081.0
2018-06-20 15:20:00,44.81,44.84,44.81,44.83,20513.0,37.9793,38.0047,37.9793,37.9962,20513.0
2018-06-20 15:25:00,44.82,44.84,44.82,44.83,14259.0,37.9878,38.0047,37.9878,37.9962,14259.0
2018-06-20 15:30:00,44.83,44.84,44.82,44.84,30257.0,37.9962,38.0047,37.9878,38.0047,30257.0
2018-06-20 15:35:00,44.84,44.85,44.82,44.84,51565.0,38.0047,38.0132,37.9878,38.0047,51565.0
2018-06-20 15:40:00,44.84,44.85,44.82,44.82,80021.0,38.0047,38.0132,37.9878,37.9878,80021.0
2018-06-20 15:45:00,44.82,44.82,44.75,44.75,29622.0,37.9878,37.9878,37.9284,37.9284,29622.0
2018-06-20 15:50:00,44.76,44.76,44.71,44.75,79354.0,37.9369,37.9369,37.8945,37.9284,79354.0
2018-06-20 15:55:00,44.74,44.76,44.71,44.73,215221.0,37.9199,37.9369,37.8945,37.9115,215221.0
2018-06-21 09:30:00,44.6,44.68,44.46,44.66,51173.0,37.8013,37.8691,37.6826,37.8521,51173.0
2018-06-21 09:35:00,44.66,44.67,44.6,44.63,11549.0,37.8521,37.8606,37.8013,37.8267,11549.0
2018-06-21 09:40:00,44.62,44.64,44.56,44.56,11772.0,37.8182,37.8352,37.7674,37.7674,11772.0
2018-06-21 09:45:00,44.56,44.6,44.55,44.6,25716.0,37.7674,37.8013,37.7589,37.8013,25716.0
2018-06-21 09:50:00,44.62,44.62,44.51,44.58,25485.0,37.8182,37.8182,37.725,37.7843,25485.0
2018-06-21 09:55:00,44.59,44.65,44.59,44.63,25873.0,37.7928,37.8437,37.7928,37.8267,25873.0
2018-06-21 10:00:00,44.63,44.63,44.57,44.58,17328.0,37.8267,37.8267,37.7759,37.7843,17328.0
2018-06-21 10:05:00,44.59,44.61,44.56,44.57,18815.0,37.7928,37.8098,37.7674,37.7759,18815.0
2018-06-21 10:10:00,44.58,44.58,44.51,44.51,9458.0,37.7843,37.7843,37.725,37.725,9458.0
2018-06-21 10:15:00,44.5,44.55,44.5,44.54,14550.0,37.7165,37.7589,37.7165,37.7504,14550.0
2018-06-21 10:20:00,44.55,44.55,44.47,44.48,40164.0,37.7589,37.7589,37.6911,37.6996,40164.0
2018-06-21 10:25:00,44.47,44.51,44.44,44.49,10362.0,37.6911,37.725,37.6657,37.7081,10362.0
2018-06-21 10:30:00,44.48,44.57,44.48,44.52,16239.0,37.6996,37.7759,37.6996,37.7335,16239.0
2018-06-21 10:35:00,44.52,44.52,44.45,44.45,30944.0,37.7335,37.7335,37.6742,37.6742,30944.0
2018-06-21 10:40:00,44.46,44.46,44.37,44.37,41492.0,37.6826,37.6826,37.6064,37.6064,41492.0
2018-06-21 10:45:00,44.37,44.41,44.34,44.41,41113.0,37.6064,37.6403,37.5809,37.6403,41113.0
2018-06-21 10:50:00,44.41,44.42,44.38,44.4,14661.0,37.6403,37.6487,37.6148,37.6318,14661.0
2018-06-21 10:55:00,44.39,44.39,44.32,44.36,16038.0,37.6233,37.6233,37.564,37.5979,16038.0
2018-06-21 11:00:00,44.37,44.41,44.35,44.41,23060.0,37.6064,37.6403,37.5894,37.6403,23060.0
2018-06-21 11:05:00,44.4,44.41,44.32,44.34,18899.0,37.6318,37.6403,37.564,37.5809,18899.0
2018-06-21 11:10:00,44.34,44.37,44.33,44.36,9105.0,37.5809,37.6064,37.5724,37.5979,9105.0
2018-06-21 11:15:00,44.37,44.41,44.37,44.39,13909.0,37.6064,37.6403,37.6064,37.6233,13909.0
2018-06-21 11:20:00,44.38,44.38,44.36,44.37,6371.0,37.6148,37.6148,37.5979,37.6064,6371.0
2018-06-21 11:25:00,44.37,44.4,44.36,44.39,10293.0,37.6064,37.6318,37.5979,37.6233,10293.0
2018-06-21 11:30:00,44.39,44.42,44.38,44.39,14794.0,37.6233,37.6487,37.6148,37.6233,14794.0
2018-06-21 11:35:00,44.39,44.42,44.38,44.4,14593.0,37.6233,37.6487,37.6148,37.6318,14593.0
2018-06-21 11:40:00,44.4,44.47,44.39,44.46,16265.0,37.6318,37.6911,37.6233,37.6826,16265.0
2018-06-21 11:45:00,44.48,44.49,44.48,44.48,4338.0,37.6996,37.7081,37.6996,37.6996,4338.0
2018-06-21 11:50:00,44.49,44.54,44.49,44.51,13365.0,37.7081,37.7504,37.7081,37.725,13365.0
2018-06-21 11:55:00,44.51,44.53,44.49,44.49,11323.0,37.725,37.742,37.7081,37.7081,11323.0
2018-06-21 12:00:00,44.48,44.48,44.44,44.44,6159.0,37.6996,37.6996,37.6657,37.6657,6159.0
2018-06-21 12:05:00,44.44,44.44,44.4,44.44,16051.0,37.6657,37.6657,37.6318,37.6657,16051.0
2018-06-21 12:10:00,44.42,44.44,44.4,44.4,7059.0,37.6487,37.6657,37.6318,37.6318,7059.0
2018-06-21 12:15:00,44.39,44.45,44.39,44.45,9979.0,37.6233,37.6742,37.6233,37.6742,9979.0
2018-06-21 12:20:00,44.44,44.46,44.44,44.45,8140.0,37.6657,37.6826,37.6657,37.6742,8140.0
2018-06-21 12:25:00,44.44,44.48,44.44,44.48,9859.0,37.6657,37.6996,37.6657,37.6996,9859.0
2018-06-21 12:30:00,44.47,44.49,44.46,44.47,8952.0,37.6911,37.7081,37.6826,37.6911,8952.0
2018-06-21 12:35:00,44.47,44.48,44.47,44.47,1464.0,37.6911,37.6996,37.6911,37.6911,1464.0
2018-06-21 12:40:00,44.47,44.5,44.44,44.5,14953.0,37.6911,37.7165,37.6657,37.7165,14953.0
2018-06-21 12:45:00,44.49,44.51,44.48,44.5,8148.0,37.7081,37.725,37.6996,37.7165,8148.0
2018-06-21 12:50:00,44.5,44.51,44.49,44.51,14081.0,37.7165,37.725,37.7081,37.725,14081.0
2018-06-21 12:55:00,44.5,44.51,44.46,44.47,13917.0,37.7165,37.725,37.6826,37.6911,13917.0
2018-06-21 13:00:00,44.47,44.47,44.42,44.43,12258.0,37.6911,37.6911,37.6487,37.6572,12258.0
2018-06-21 13:05:00,44.43,44.45,44.42,44.44,1182.0,37.6572,37.6742,37.6487,37.6657,1182.0
2018-06-21 13:10:00,44.45,44.45,44.43,44.44,7997.0,37.6742,37.6742,37.6572,37.6657,7997.0
2018-06-21 13:15:00,44.44,44.45,44.43,44.45,14769.0,37.6657,37.6742,37.6572,37.6742,14769.0
2018-06-21 13:20:00,44.45,44.53,44.44,44.52,12900.0,37.6742,37.742,37.6657,37.7335,12900.0
2018-06-21 13:25:00,44.52,44.53,44.5,44.52,9016.0,37.7335,37.742,37.7165,37.7335,9016.0
2018-06-21 13:30:00,44.52,44.54,44.48,44.49,7458.0,37.7335,37.7504,37.6996,37.7081,7458.0
2018-06-21 13:35:00,44.49,44.56,44.48,44.56,19282.0,37.7081,37.7674,37.6996,37.7674,19282.0
2018-06-21 13:40:00,44.57,44.59,44.55,44.59,5104.0,37.7759,37.7928,37.7589,37.7928,5104.0
2018-06-21 13:45:00,44.58,44.58,44.56,44.56,6279.0,37.7843,37.7843,37.7674,37.7674,6279.0
2018-06-21 13:50:00,44.57,44.61,44.55,44.61,7732.0,37.7759,37.8098,37.7589,37.8098,7732.0
2018-06-21 13:55:00,44.6,44.62,44.6,44.61,7164.0,37.8013,37.8182,37.8013,37.8098,7164.0
2018-06-21 14:00:00,44.61,44.62,44.57,44.58,16808.0,37.8098,37.8182,37.7759,37.7843,16808.0
2018-06-21 14:05:00,44.57,44.61,44.56,44.61,14598.0,37.7759,37.8098,37.7674,37.8098,14598.0
2018-06-21 14:10:00,44.6,44.61,44.55,44.55,5976.0,37.8013,37.8098,37.7589,37.7589,5976.0
2018-06-21 14:15:00,44.55,44.6,44.55,44.58,9120.0,37.7589,37.8013,37.7589,37.7843,9120.0
2018-06-21 14:20:00,44.58,44.58,44.56,44.56,5577.0,37.7843,37.7843,37.7674,37.7674,5577.0
2018-06-21 14:25:00,44.56,44.57,44.55,44.55,5140.0,37.7674,37.7759,37.7589,37.7589,5140.0
2018-06-21 14:30:00,44.55,44.56,44.52,44.55,15172.0,37.7589,37.7674,37.7335,37.7589,15172.0
2018-06-21 14:35:00,44.55,44.58,44.54,44.54,9692.0,37.7589,37.7843,37.7504,37.7504,9692.0
2018-06-21 14:40:00,44.54,44.54,44.52,44.52,7054.0,37.7504,37.7504,37.7335,37.7335,7054.0
2018-06-21 14:45:00,44.52,44.53,44.5,44.52,10521.0,37.7335,37.742,37.7165,37.7335,10521.0
2018-06-21 14:50:00,44.52,44.52,44.51,44.52,13711.0,37.7335,37.7335,37.725,37.7335,13711.0
2018-06-21 14:55:00,44.52,44.53,44.51,44.52,8939.0,37.7335,37.742,37.725,37.7335,8939.0
2018-06-21 15:00:00,44.52,44.52,44.49,44.5,9643.0,37.7335,37.7335,37.7081,37.7165,9643.0
2018-06-21 15:05:00,44.5,44.54,44.49,44.53,10083.0,37.7165,37.7504,37.7081,37.742,10083.0
2018-06-21 15:10:00,44.53,44.53,44.48,44.49,13192.0,37.742,37.742,37.6996,37.7081,13192.0
2018-06-21 15:15:00,44.48,44.5,44.44,44.46,18280.0,37.6996,37.7165,37.6657,37.6826,18280.0
2018-06-21 15:20:00,44.45,44.45,44.38,44.44,22229.0,37.6742,37.6742,37.6148,37.6657,22229.0
2018-06-21 15:25:00,44.44,44.47,44.41,44.43,18063.0,37.6657,37.6911,37.6403,37.6572,18063.0
2018-06-21 15:30:00,44.42,44.42,44.35,44.36,16856.0,37.6487,37.6487,37.5894,37.5979,16856.0
2018-06-21 15:35:00,44.37,44.39,44.34,44.39,33222.0,37.6064,37.6233,37.5809,37.6233,33222.0
2018-06-21 15:40:00,44.38,44.39,44.35,44.37,24370.0,37.6148,37.6233,37.5894,37.6064,24370.0
2018-06-21 15:45:00,44.37,44.44,44.35,44.44,36109.0,37.6064,37.6657,37.5894,37.6657,36109.0
2018-06-21 15:50:00,44.43,44.46,44.41,44.42,60990.0,37.6572,37.6826,37.6403,37.6487,60990.0
2018-06-21 15:55:00,44.42,44.47,44.41,44.43,104132.0,37.6487,37.6911,37.6403,37.6572,104132.0
2018-06-22 09:30:00,44.67,44.76,44.55,44.69,46434.0,37.8606,37.9369,37.7589,37.8776,46434.0
2018-06-22 09:35:00,44.68,44.75,44.63,44.71,9925.0,37.8691,37.9284,37.8267,37.8945,9925.0
2018-06-22 09:40:00,44.7,44.77,44.7,44.75,20281.0,37.886,37.9454,37.886,37.9284,20281.0
2018-06-22 09:45:00,44.75,44.75,44.59,44.6,16113.0,37.9284,37.9284,37.7928,37.8013,16113.0
2018-06-22 09:50:00,44.6,44.6,44.51,44.57,22509.0,37.8013,37.8013,37.725,37.7759,22509.0
2018-06-22 09:55:00,44.57,44.71,44.56,44.69,19899.0,37.7759,37.8945,37.7674,37.8776,19899.0
2018-06-22 10:00:00,44.69,44.71,44.61,44.61,17861.0,37.8776,37.8945,37.8098,37.8098,17861.0
2018-06-22 10:05:00,44.61,44.67,44.6,44.67,21809.0,37.8098,37.8606,37.8013,37.8606,21809.0
2018-06-22 10:10:00,44.68,44.68,44.63,44.64,15942.0,37.8691,37.8691,37.8267,37.8352,15942.0
2018-06-22 10:15:00,44.64,44.66,44.62,44.62,27224.0,37.8352,37.8521,37.8182,37.8182,27224.0
2018-06-22 10:20:00,44.61,44.67,44.6,44.62,17935.0,37.8098,37.8606,37.8013,37.8182,17935.0
2018-06-22 10:25:00,44.62,44.62,44.56,44.6,15610.0,37.8182,37.8182,37.7674,37.8013,15610.0
2018-06-22 10:30:00,44.61,44.62,44.54,44.56,10332.0,37.8098,37.8182,37.7504,37.7674,10332.0
2018-06-22 10:35:00,44.58,44.63,44.55,44.56,15702.0,37.7843,37.8267,37.7589,37.7674,15702.0
2018-06-22 10:40:00,44.56,44.58,44.54,44.57,10360.0,37.7674,37.7843,37.7504,37.7759,10360.0
2018-06-22 10:45:00,44.57,44.6,44.55,44.56,13067.0,37.7759,37.8013,37.7589,37.7674,13067.0
2018-06-22 10:50:00,44.57,44.57,44.52,44.54,13302.0,37.7759,37.7759,37.7335,37.7504,13302.0
2018-06-22 10:55:00,44.55,44.58,44.54,44.58,15236.0,37.7589,37.7843,37.7504,37.7843,15236.0
2018-06-22 11:00:00,44.58,44.61,44.58,44.59,12647.0,37.7843,37.8098,37.7843,37.7928,12647.0
2018-06-22 11:05:00,44.59,44.6,44.56,44.58,12622.0,37.7928,37.8013,37.7674,37.7843,12622.0
2018-06-22 11:10:00,44.58,44.59,44.54,44.54,10116.0,37.7843,37.7928,37.7504,37.7504,10116.0
2018-06-22 11:15:00,44.54,44.56,44.53,44.56,14096.0,37.7504,37.7674,37.742,37.7674,14096.0
2018-06-22 11:20:00,44.57,44.57,44.5,44.51,24880.0,37.7759,37.7759,37.7165,37.725,24880.0
2018-06-22 11:25:00,44.51,44.55,44.5,44.55,17349.0,37.725,37.7589,37.7165,37.7589,17349.0
2018-06-22 11:30:00,44.54,44.55,44.53,44.53,9459.0,37.7504,37.7589,37.742,37.742,9459.0
2018-06-22 11:35:00,44.54,44.57,44.54,44.57,11636.0,37.7504,37.7759,37.7504,37.7759,11636.0
2018-06-22 11:40:00,44.57,44.57,44.55,44.56,12231.0,37.7759,37.7759,37.7589,37.7674,12231.0
2018-06-22 11:45:00,44.56,44.57,44.54,44.55,11332.0,37.7674,37.7759,37.7504,37.7589,11332.0
2018-06-22 11:50:00,44.56,44.57,44.55,44.57,10548.0,37.7674,37.7759,37.7589,37.7759,10548.0
2018-06-22 11:55:00,44.56,44.57,44.55,44.55,5320.0,37.7674,37.7759,37.7589,37.7589,5320.0
2018-06-22 12:00:00,44.55,44.56,44.55,44.55,8942.0,37.7589,37.7674,37.7589,37.7589,8942.0
2018-06-22 12:05:00,44.56,44.56,44.55,44.55,4897.0,37.7674,37.7674,37.7589,37.7589,4897.0
2018-06-22 12:10:00,44.55,44.56,44.52,44.55,25850.0,37.7589,37.7674,37.7335,37.7589,25850.0
2018-06-22 12:15:00,44.55,44.56,44.51,44.52,20605.0,37.7589,37.7674,37.725,37.7335,20605.0
2018-06-22 12:20:00,44.52,44.52,44.45,44.45,58904.0,37.7335,37.7335,37.6742,37.6742,58904.0
2018-06-22 12:25:00,44.45,44.48,44.45,44.47,8328.0,37.6742,37.6996,37.6742,37.6911,8328.0
2018-06-22 12:30:00,44.47,44.49,44.45,44.46,15241.0,37.6911,37.7081,37.6742,37.6826,15241.0
2018-06-22 12:35:00,44.46,44.49,44.45,44.48,12308.0,37.6826,37.7081,37.6742,37.6996,12308.0
2018-06-22 12:40:00,44.47,44.47,44.46,44.46,8545.0,37.6911,37.6911,37.6826,37.6826,8545.0
2018-06-22 12:45:00,44.46,44.47,44.45,44.45,14692.0,37.6826,37.6911,37.6742,37.6742,14692.0
2018-06-22 12:50:00,44.44,44.46,44.43,44.44,11830.0,37.6657,37.6826,37.6572,37.6657,11830.0
2018-06-22 12:55:00,44.44,44.45,44.43,44.45,4021.0,37.6657,37.6742,37.6572,37.6742,4021.0
2018-06-22 13:00:00,44.45,44.46,44.43,44.46,13247.0,37.6742,37.6826,37.6572,37.6826,13247.0
2018-06-22 13:05:00,44.46,44.46,44.44,44.46,6387.0,37.6826,37.6826,37.6657,37.6826,6387.0
2018-06-22 13:10:00,44.45,44.46,44.43,44.43,8443.0,37.6742,37.6826,37.6572,37.6572,8443.0
2018-06-22 13:15:00,44.44,44.44,44.41,44.41,11554.0,37.6657,37.6657,37.6403,37.6403,11554.0
2018-06-22 13:20:00,44.41,44.41,44.38,44.38,9517.0,37.6403,37.6403,37.6148,37.6148,9517.0
2018-06-22 13:25:00,44.39,44.39,44.36,44.39,24443.0,37.6233,37.6233,37.5979,37.6233,24443.0
2018-06-22 13:30:00,44.4,44.41,44.38,44.41,9839.0,37.6318,37.6403,37.6148,37.6403,9839.0
2018-06-22 13:35:00,44.4,44.41,44.39,44.41,9296.0,37.6318,37.6403,37.6233,37.6403,9296.0
2018-06-22 13:40:00,44.4,44.45,44.4,44.45,20510.0,37.6318,37.6742,37.6318,37.6742,20510.0
2018-06-22 13:45:00,44.44,44.44,44.43,44.44,12462.0,37.6657,37.6657,37.6572,37.6657,12462.0
2018-06-22 13:50:00,44.44,44.44,44.42,44.43,5966.0,37.6657,37.6657,37.6487,37.6572,5966.0
2018-06-22 13:55:00,44.43,44.44,44.42,44.43,9839.0,37.6572,37.6657,37.6487,37.6572,9839.0
2018-06-22 14:00:00,44.44,44.44,44.42,44.42,8059.0,37.6657,37.6657,37.6487,37.6487,8059.0
2018-06-22 14:05:00,44.42,44.42,44.4,44.4,13115.0,37.6487,37.6487,37.6318,37.6318,13115.0
2018-06-22 14:10:00,44.4,44.4,44.36,44.37,10045.0,37.6318,37.6318,37.5979,37.6064,10045.0
2018-06-22 14:15:00,44.37,44.37,44.33,44.34,28432.0,37.6064,37.6064,37.5724,37.5809,28432.0
2018-06-22 14:20:00,44.35,44.35,44.3,44.31,15418.0,37.5894,37.5894,37.547,37.5555,15418.0
2018-06-22 14:25:00,44.32,44.32,44.28,44.28,12749.0,37.564,37.564,37.5301,37.5301,12749.0
2018-06-22 14:30:00,44.28,44.32,44.27,44.29,32274.0,37.5301,37.564,37.5216,37.5385,32274.0
2018-06-22 14:35:00,44.29,44.32,44.29,44.32,20642.0,37.5385,37.564,37.5385,37.564,20642.0
2018-06-22 14:40:00,44.31,44.37,44.31,44.37,18601.0,37.5555,37.6064,37.5555,37.6064,18601.0
2018-06-22 14:45:00,44.36,44.4,44.36,44.4,16694.0,37.5979,37.6318,37.5979,37.6318,16694.0
2018-06-22 14:50:00,44.4,44.41,44.38,44.39,34601.0,37.6318,37.6403,37.6148,37.6233,34601.0
2018-06-22 14:55:00,44.39,44.39,44.36,44.37,8817.0,37.6233,37.6233,37.5979,37.6064,8817.0
2018-06-22 15:00:00,44.37,44.37,44.34,44.34,11595.0,37.6064,37.6064,37.5809,37.5809,11595.0
2018-06-22 15:05:00,44.34,44.35,44.31,44.32,24935.0,37.5809,37.5894,37.5555,37.564,24935.0
2018-06-22 15:10:00,44.32,44.32,44.3,44.3,14077.0,37.564,37.564,37.547,37.547,14077.0
2018-06-22 15:15:00,44.3,44.31,44.27,44.27,45144.0,37.547,37.5555,37.5216,37.5216,45144.0
2018-06-22 15:20:00,44.27,44.28,44.25,44.25,31015.0,37.5216,37.5301,37.5046,37.5046,31015.0
2018-06-22 15:25:00,44.26,44.32,44.25,44.28,84576.0,37.5131,37.564,37.5046,37.5301,84576.0
2018-06-22 15:30:00,44.28,44.29,44.26,44.26,43106.0,37.5301,37.5385,37.5131,37.5131,43106.0
2018-06-22 15:35:00,44.27,44.27,44.17,44.18,94994.0,37.5216,37.5216,37.4368,37.4453,94994.0
2018-06-22 15:40:00,44.18,44.23,44.18,44.22,80705.0,37.4453,37.4877,37.4453,37.4792,80705.0
2018-06-22 15:45:00,44.21,44.29,44.19,44.27,94448.0,37.4707,37.5385,37.4538,37.5216,94448.0
2018-06-22 15:50:00,44.27,44.28,44.24,44.26,114961.0,37.5216,37.5301,37.4962,37.5131,114961.0
2018-06-22 15:55:00,44.25,44.26,44.15,44.17,272733.0,37.5046,37.5131,37.4199,37.4368,272733.0
2018-06-25 09:30:00,44.01,44.29,44.01,44.29,92313.0,37.3012,37.5385,37.3012,37.5385,92313.0
2018-06-25 09:35:00,44.29,44.38,44.21,44.35,13906.0,37.5385,37.6148,37.4707,37.5894,13906.0
2018-06-25 09:40:00,44.35,44.38,44.32,44.33,11133.0,37.5894,37.6148,37.564,37.5724,11133.0
2018-06-25 09:45:00,44.34,44.34,44.23,44.28,24404.0,37.5809,37.5809,37.4877,37.5301,24404.0
2018-06-25 09:50:00,44.26,44.32,44.21,44.31,37362.0,37.5131,37.564,37.4707,37.5555,37362.0
2018-06-25 09:55:00,44.31,44.34,44.22,44.22,13670.0,37.5555,37.5809,37.4792,37.4792,13670.0
2018-06-25 10:00:00,44.25,44.26,44.17,44.18,16066.0,37.5046,37.5131,37.4368,37.4453,16066.0
2018-06-25 10:05:00,44.17,44.17,44.04,44.1,38628.0,37.4368,37.4368,37.3267,37.3775,38628.0
2018-06-25 10:10:00,44.11,44.17,44.1,44.1,14259.0,37.386,37.4368,37.3775,37.3775,14259.0
2018-06-25 10:15:00,44.11,44.11,44.07,44.11,16254.0,37.386,37.386,37.3521,37.386,16254.0
2018-06-25 10:20:00,44.09,44.12,44.06,44.1,12722.0,37.369,37.3945,37.3436,37.3775,12722.0
2018-06-25 10:25:00,44.11,44.17,44.09,44.16,37334.0,37.386,37.4368,37.369,37.4284,37334.0
2018-06-25 10:30:00,44.16,44.18,44.15,44.17,16669.0,37.4284,37.4453,37.4199,37.4368,16669.0
2018-06-25 10:35:00,44.16,44.19,44.15,44.16,13723.0,37.4284,37.4538,37.4199,37.4284,13723.0
2018-06-25 10:40:00,44.16,44.22,44.14,44.22,15238.0,37.4284,37.4792,37.4114,37.4792,15238.0
2018-06-25 10:45:00,44.22,44.25,44.18,44.21,14413.0,37.4792,37.5046,37.4453,37.4707,14413.0
2018-06-25 10:50:00,44.18,44.18,44.14,44.15,15070.0,37.4453,37.4453,37.4114,37.4199,15070.0
2018-06-25 10:55:00,44.15,44.18,44.13,44.15,13039.0,37.4199,37.4453,37.4029,37.4199,13039.0
2018-06-25 11:00:00,44.16,44.24,44.15,44.22,47250.0,37.4284,37.4962,37.4199,37.4792,47250.0
2018-06-25 11:05:00,44.22,44.26,44.21,44.26,17800.0,37.4792,37.5131,37.4707,37.5131,17800.0
2018-06-25 11:10:00,44.25,44.26,44.23,44.24,22691.0,37.5046,37.5131,37.4877,37.4962,22691.0
2018-06-25 11:15:00,44.25,44.27,44.19,44.2,15820.0,37.5046,37.5216,37.4538,37.4623,15820.0
2018-06-25 11:20:00,44.19,44.2,44.07,44.07,12568.0,37.4538,37.4623,37.3521,37.3521,12568.0
2018-06-25 11:25:00,44.08,44.1,44.04,44.06,88431.0,37.3606,37.3775,37.3267,37.3436,88431.0
2018-06-25 11:30:00,44.07,44.08,43.95,43.95,20277.0,37.3521,37.3606,37.2504,37.2504,20277.0
2018-06-25 11:35:00,43.96,43.96,43.92,43.92,22229.0,37.2589,37.2589,37.2249,37.2249,22229.0
2018-06-25 11:40:00,43.92,44.06,43.91,44.02,24771.0,37.2249,37.3436,37.2165,37.3097,24771.0
2018-06-25 11:45:00,44.01,44.07,43.98,44.06,32047.0,37.3012,37.3521,37.2758,37.3436,32047.0
2018-06-25 11:50:00,44.06,44.08,44.01,44.04,11903.0,37.3436,37.3606,37.3012,37.3267,11903.0
2018-06-25 11:55:00,44.04,44.05,44.0,44.0,8262.0,37.3267,37.3351,37.2928,37.2928,8262.0
2018-06-25 12:00:00,44.0,44.0,43.89,43.94,20325.0,37.2928,37.2928,37.1995,37.2419,20325.0
2018-06-25 12:05:00,43.94,43.94,43.83,43.86,21305.0,37.2419,37.2419,37.1487,37.1741,21305.0
2018-06-25 12:10:00,43.87,43.95,43.86,43.94,11772.0,37.1826,37.2504,37.1741,37.2419,11772.0
2018-06-25 12:15:00,43.95,43.99,43.94,43.95,9611.0,37.2504,37.2843,37.2419,37.2504,9611.0
2018-06-25 12:20:00,43.96,44.02,43.92,44.02,19906.0,37.2589,37.3097,37.2249,37.3097,19906.0
2018-06-25 12:25:00,44.01,44.03,43.98,44.01,8164.0,37.3012,37.3182,37.2758,37.3012,8164.0
2018-06-25 12:30:00,44.02,44.08,44.01,44.05,13781.0,37.3097,37.3606,37.3012,37.3351,13781.0
2018-06-25 12:35:00,44.06,44.08,44.04,44.05,6556.0,37.3436,37.3606,37.3267,37.3351,6556.0
2018-06-25 12:40:00,44.05,44.11,44.05,44.09,9186.0,37.3351,37.386,37.3351,37.369,9186.0
2018-06-25 12:45:00,44.09,44.1,44.06,44.07,10314.0,37.369,37.3775,37.3436,37.3521,10314.0
2018-06-25 12:50:00,44.07,44.16,44.07,44.13,10825.0,37.3521,37.4284,37.3521,37.4029,10825.0
2018-06-25 12:55:00,44.14,44.16,44.11,44.15,35272.0,37.4114,37.4284,37.386,37.4199,35272.0
2018-06-25 13:00:00,44.14,44.15,44.1,44.1,8490.0,37.4114,37.4199,37.3775,37.3775,8490.0
2018-06-25 13:05:00,44.1,44.12,44.1,44.1,6630.0,37.3775,37.3945,37.3775,37.3775,6630.0
2018-06-25 13:10:00,44.11,44.12,44.05,44.05,13970.0,37.386,37.3945,37.3351,37.3351,13970.0
2018-06-25 13:15:00,44.06,44.09,44.04,44.07,12492.0,37.3436,37.369,37.3267,37.3521,12492.0
2018-06-25 13:20:00,44.07,44.09,44.03,44.07,22762.0,37.3521,37.369,37.3182,37.3521,22762.0
2018-06-25 13:25:00,44.07,44.12,44.06,44.08,28848.0,37.3521,37.3945,37.3436,37.3606,28848.0
2018-06-25 13:30:00,44.08,44.15,44.08,44.14,7929.0,37.3606,37.4199,37.3606,37.4114,7929.0
2018-06-25 13:35:00,44.13,44.13,44.1,44.12,10212.0,37.4029,37.4029,37.3775,37.3945,10212.0
2018-06-25 13:40:00,44.11,44.22,44.11,44.21,12822.0,37.386,37.4792,37.386,37.4707,12822.0
2018-06-25 13:45:00,44.21,44.23,44.19,44.21,7486.0,37.4707,37.4877,37.4538,37.4707,7486.0
2018-06-25 13:50:00,44.21,44.21,44.16,44.16,13657.0,37.4707,37.4707,37.4284,37.4284,13657.0
2018-06-25 13:55:00,44.16,44.17,44.13,44.15,15827.0,37.4284,37.4368,37.4029,37.4199,15827.0
2018-06-25 14:00:00,44.14,44.16,44.11,44.13,10276.0,37.4114,37.4284,37.386,37.4029,10276.0
2018-06-25 14:05:00,44.12,44.14,44.1,44.11,12166.0,37.3945,37.4114,37.3775,37.386,12166.0
2018-06-25 14:10:00,44.11,44.11,44.07,44.08,14027.0,37.386,37.386,37.3521,37.3606,14027.0
2018-06-25 14:15:00,44.08,44.09,44.06,44.06,11733.0,37.3606,37.369,37.3436,37.3436,11733.0
2018-06-25 14:20:00,44.06,44.08,44.05,44.05,34181.0,37.3436,37.3606,37.3351,37.3351,34181.0
2018-06-25 14:25:00,44.05,44.1,44.05,44.1,14182.0,37.3351,37.3775,37.3351,37.3775,14182.0
2018-06-25 14:30:00,44.1,44.1,44.06,44.06,17120.0,37.3775,37.3775,37.3436,37.3436,17120.0
2018-06-25 14:35:00,44.06,44.07,43.98,43.98,16975.0,37.3436,37.3521,37.2758,37.2758,16975.0
2018-06-25 14:40:00,43.98,43.99,43.97,43.97,17699.0,37.2758,37.2843,37.2673,37.2673,17699.0
2018-06-25 14:45:00,43.98,43.99,43.94,43.95,13556.0,37.2758,37.2843,37.2419,37.2504,13556.0
2018-06-25 14:50:00,43.95,43.95,43.87,43.88,19340.0,37.2504,37.2504,37.1826,37.191,19340.0
2018-06-25 14:55:00,43.88,43.93,43.87,43.93,23426.0,37.191,37.2334,37.1826,37.2334,23426.0
2018-06-25 15:00:00,43.92,44.0,43.92,43.98,20605.0,37.2249,37.2928,37.2249,37.2758,20605.0
2018-06-25 15:05:00,43.98,43.99,43.93,43.94,29088.0,37.2758,37.2843,37.2334,37.2419,29088.0
2018-06-25 15:10:00,43.94,43.97,43.88,43.88,56819.0,37.2419,37.2673,37.191,37.191,56819.0
2018-06-25 15:15:00,43.88,43.96,43.87,43.96,23095.0,37.191,37.2589,37.1826,37.2589,23095.0
2018-06-25 15:20:00,43.96,43.98,43.93,43.95,137435.0,37.2589,37.2758,37.2334,37.2504,137435.0
2018-06-25 15:25:00,43.96,43.97,43.91,43.91,22613.0,37.2589,37.2673,37.2165,37.2165,22613.0
2018-06-25 15:30:00,43.92,44.0,43.88,44.0,37747.0,37.2249,37.2928,37.191,37.2928,37747.0
2018-06-25 15:35:00,44.0,44.17,43.99,44.15,38479.0,37.2928,37.4368,37.2843,37.4199,38479.0
2018-06-25 15:40:00,44.15,44.22,44.1,44.12,57331.0,37.4199,37.4792,37.3775,37.3945,57331.0
2018-06-25 15:45:00,44.1,44.14,44.07,44.14,33926.0,37.3775,37.4114,37.3521,37.4114,33926.0
2018-06-25 15:50:00,44.13,44.17,44.1,44.16,47012.0,37.4029,37.4368,37.3775,37.4284,47012.0
2018-06-25 15:55:00,44.16,44.19,44.07,44.09,158303.0,37.4284,37.4538,37.3521,37.369,158303.0
2018-06-26 09:30:00,44.11,44.25,44.07,44.09,60811.0,37.386,37.5046,37.3521,37.369,60811.0
2018-06-26 09:35:00,44.13,44.26,44.09,44.22,11557.0,37.4029,37.5131,37.369,37.4792,11557.0
2018-06-26 09:40:00,44.21,44.24,44.18,44.2,26447.0,37.4707,37.4962,37.4453,37.4623,26447.0
2018-06-26 09:45:00,44.2,44.21,44.07,44.11,21842.0,37.4623,37.4707,37.3521,37.386,21842.0
2018-06-26 09:50:00,44.12,44.18,44.09,44.17,17567.0,37.3945,37.4453,37.369,37.4368,17567.0
2018-06-26 09:55:00,44.17,44.21,44.15,44.2,21335.0,37.4368,37.4707,37.4199,37.4623,21335.0
2018-06-26 10:00:00,44.2,44.21,44.1,44.1,40711.0,37.4623,37.4707,37.3775,37.3775,40711.0
2018-06-26 10:05:00,44.1,44.13,44.09,44.12,14137.0,37.3775,37.4029,37.369,37.3945,14137.0
2018-06-26 10:10:00,44.12,44.18,44.12,44.15,18970.0,37.3945,37.4453,37.3945,37.4199,18970.0
2018-06-26 10:15:00,44.15,44.24,44.15,44.23,28173.0,37.4199,37.4962,37.4199,37.4877,28173.0
2018-06-26 10:20:00,44.23,44.24,44.21,44.21,15836.0,37.4877,37.4962,37.4707,37.4707,15836.0
2018-06-26 10:25:00,44.2,44.23,44.2,44.2,12138.0,37.4623,37.4877,37.4623,37.4623,12138.0
2018-06-26 10:30:00,44.19,44.22,44.16,44.2,17168.0,37.4538,37.4792,37.4284,37.4623,17168.0
2018-06-26 10:35:00,44.19,44.19,44.12,44.14,21624.0,37.4538,37.4538,37.3945,37.4114,21624.0
2018-06-26 10:40:00,44.13,44.14,44.06,44.09,15787.0,37.4029,37.4114,37.3436,37.369,15787.0
2018-06-26 10:45:00,44.1,44.1,43.99,44.06,18469.0,37.3775,37.3775,37.2843,37.3436,18469.0
2018-06-26 10:50:00,44.07,44.11,44.07,44.09,17831.0,37.3521,37.386,37.3521,37.369,17831.0
2018-06-26 10:55:00,44.09,44.11,44.08,44.1,21543.0,37.369,37.386,37.3606,37.3775,21543.0
2018-06-26 11:00:00,44.1,44.13,44.05,44.08,25803.0,37.3775,37.4029,37.3351,37.3606,25803.0
2018-06-26 11:05:00,44.08,44.11,44.07,44.1,12567.0,37.3606,37.386,37.3521,37.3775,12567.0
2018-06-26 11:10:00,44.11,44.14,44.11,44.11,10445.0,37.386,37.4114,37.386,37.386,10445.0
2018-06-26 11:15:00,44.1,44.12,44.09,44.11,16081.0,37.3775,37.3945,37.369,37.386,16081.0
2018-06-26 11:20:00,44.1,44.12,44.07,44.07,12366.0,37.3775,37.3945,37.3521,37.3521,12366.0
2018-06-26 11:25:00,44.07,44.08,44.04,44.05,12459.0,37.3521,37.3606,37.3267,37.3351,12459.0
2018-06-26 11:30:00,44.04,44.05,44.01,44.01,11478.0,37.3267,37.3351,37.3012,37.3012,11478.0
2018-06-26 11:35:00,44.02,44.05,44.01,44.05,8536.0,37.3097,37.3351,37.3012,37.3351,8536.0
2018-06-26 11:40:00,44.05,44.07,44.04,44.04,8981.0,37.3351,37.3521,37.3267,37.3267,8981.0
2018-06-26 11:45:00,44.04,44.07,44.04,44.07,12956.0,37.3267,37.3521,37.3267,37.3521,12956.0
2018-06-26 11:50:00,44.07,44.08,44.05,44.05,10709.0,37.3521,37.3606,37.3351,37.3351,10709.0
2018-06-26 11:55:00,44.05,44.07,44.05,44.06,8216.0,37.3351,37.3521,37.3351,37.3436,8216.0
2018-06-26 12:00:00,44.07,44.1,44.07,44.07,11240.0,37.3521,37.3775,37.3521,37.3521,11240.0
2018-06-26 12:05:00,44.08,44.15,44.07,44.12,16595.0,37.3606,37.4199,37.3521,37.3945,16595.0
2018-06-26 12:10:00,44.12,44.13,44.09,44.13,9991.0,37.3945,37.4029,37.369,37.4029,9991.0
2018-06-26 12:15:00,44.11,44.13,44.07,44.08,13107.0,37.386,37.4029,37.3521,37.3606,13107.0
2018-06-26 12:20:00,44.08,44.1,44.07,44.08,7657.0,37.3606,37.3775,37.3521,37.3606,7657.0
2018-06-26 12:25:00,44.07,44.08,44.06,44.08,3668.0,37.3521,37.3606,37.3436,37.3606,3668.0
2018-06-26 12:30:00,44.08,44.11,44.07,44.08,5522.0,37.3606,37.386,37.3521,37.3606,5522.0
2018-06-26 12:35:00,44.09,44.1,44.08,44.1,6235.0,37.369,37.3775,37.3606,37.3775,6235.0
2018-06-26 12:40:00,44.1,44.12,44.06,44.07,21595.0,37.3775,37.3945,37.3436,37.3521,21595.0
2018-06-26 12:45:00,44.07,44.08,44.05,44.07,5359.0,37.3521,37.3606,37.3351,37.3521,5359.0
2018-06-26 12:50:00,44.08,44.12,44.08,44.12,15783.0,37.3606,37.3945,37.3606,37.3945,15783.0
2018-06-26 12:55:00,44.11,44.14,44.1,44.12,19728.0,37.386,37.4114,37.3775,37.3945,19728.0
2018-06-26 13:00:00,44.11,44.11,44.09,44.11,13461.0,37.386,37.386,37.369,37.386,13461.0
2018-06-26 13:05:00,44.11,44.13,44.11,44.13,3000.0,37.386,37.4029,37.386,37.4029,3000.0
2018-06-26 13:10:00,44.13,44.14,44.12,44.12,10027.0,37.4029,37.4114,37.3945,37.3945,10027.0
2018-06-26 13:15:00,44.12,44.13,44.11,44.13,13418.0,37.3945,37.4029,37.386,37.4029,13418.0
2018-06-26 13:20:00,44.12,44.13,44.1,44.11,9750.0,37.3945,37.4029,37.3775,37.386,9750.0
2018-06-26 13:25:00,44.11,44.12,44.1,44.12,6773.0,37.386,37.3945,37.3775,37.3945,6773.0
2018-06-26 13:30:00,44.11,44.11,44.09,44.1,8016.0,37.386,37.386,37.369,37.3775,8016.0
2018-06-26 13:35:00,44.1,44.11,44.1,44.1,6008.0,37.3775,37.386,37.3775,37.3775,6008.0
2018-06-26 13:40:00,44.11,44.11,44.05,44.05,16289.0,37.386,37.386,37.3351,37.3351,16289.0
2018-06-26 13:45:00,44.05,44.11,44.03,44.1,19335.0,37.3351,37.386,37.3182,37.3775,19335.0
2018-06-26 13:50:00,44.1,44.11,44.08,44.08,4777.0,37.3775,37.386,37.3606,37.3606,4777.0
2018-06-26 13:55:00,44.09,44.09,44.08,44.08,5047.0,37.369,37.369,37.3606,37.3606,5047.0
2018-06-26 14:00:00,44.09,44.09,44.07,44.08,8284.0,37.369,37.369,37.3521,37.3606,8284.0
2018-06-26 14:05:00,44.08,44.1,44.07,44.08,10093.0,37.3606,37.3775,37.3521,37.3606,10093.0
2018-06-26 14:10:00,44.09,44.13,44.08,44.13,6784.0,37.369,37.4029,37.3606,37.4029,6784.0
2018-06-26 14:15:00,44.13,44.15,44.13,44.14,7702.0,37.4029,37.4199,37.4029,37.4114,7702.0
2018-06-26 14:20:00,44.14,44.17,44.14,44.15,9322.0,37.4114,37.4368,37.4114,37.4199,9322.0
2018-06-26 14:25:00,44.15,44.16,44.14,44.15,9697.0,37.4199,37.4284,37.4114,37.4199,9697.0
2018-06-26 14:30:00,44.15,44.16,44.14,44.15,12870.0,37.4199,37.4284,37.4114,37.4199,12870.0
2018-06-26 14:35:00,44.15,44.16,44.14,44.16,5461.0,37.4199,37.4284,37.4114,37.4284,5461.0
2018-06-26 14:40:00,44.16,44.16,44.13,44.13,14591.0,37.4284,37.4284,37.4029,37.4029,14591.0
2018-06-26 14:45:00,44.13,44.17,44.13,44.14,13598.0,37.4029,37.4368,37.4029,37.4114,13598.0
2018-06-26 14:50:00,44.14,44.16,44.14,44.14,10043.0,37.4114,37.4284,37.4114,37.4114,10043.0
2018-06-26 14:55:00,44.15,44.15,44.12,44.13,11208.0,37.4199,37.4199,37.3945,37.4029,11208.0
2018-06-26 15:00:00,44.12,44.13,44.08,44.08,16339.0,37.3945,37.4029,37.3606,37.3606,16339.0
2018-06-26 15:05:00,44.08,44.09,44.07,44.08,14212.0,37.3606,37.369,37.3521,37.3606,14212.0
2018-06-26 15:10:00,44.08,44.08,44.04,44.05,12368.0,37.3606,37.3606,37.3267,37.3351,12368.0
2018-06-26 15:15:00,44.04,44.07,44.04,44.06,12070.0,37.3267,37.3521,37.3267,37.3436,12070.0
2018-06-26 15:20:00,44.07,44.07,44.04,44.04,16942.0,37.3521,37.3521,37.3267,37.3267,16942.0
2018-06-26 15:25:00,44.03,44.05,44.02,44.02,21773.0,37.3182,37.3351,37.3097,37.3097,21773.0
2018-06-26 15:30:00,44.02,44.12,44.01,44.11,28847.0,37.3097,37.3945,37.3012,37.386,28847.0
2018-06-26 15:35:00,44.11,44.12,44.08,44.11,40255.0,37.386,37.3945,37.3606,37.386,40255.0
2018-06-26 15:40:00,44.1,44.11,44.07,44.07,62725.0,37.3775,37.386,37.3521,37.3521,62725.0
2018-06-26 15:45:00,44.08,44.09,44.0,44.01,61968.0,37.3606,37.369,37.2928,37.3012,61968.0
2018-06-26 15:50:00,44.0,44.03,43.99,44.02,49248.0,37.2928,37.3182,37.2843,37.3097,49248.0
2018-06-26 15:55:00,44.02,44.03,43.99,44.0,217385.0,37.3097,37.3182,37.2843,37.2928,217385.0
2018-06-27 09:30:00,43.91,43.99,43.89,43.95,55813.0,37.2165,37.2843,37.1995,37.2504,55813.0
2018-06-27 09:35:00,43.96,43.97,43.81,43.86,17732.0,37.2589,37.2673,37.1317,37.1741,17732.0
2018-06-27 09:40:00,43.85,43.85,43.73,43.82,35370.0,37.1656,37.1656,37.0639,37.1402,35370.0
2018-06-27 09:45:00,43.82,43.89,43.77,43.89,16749.0,37.1402,37.1995,37.0978,37.1995,16749.0
2018-06-27 09:50:00,43.87,44.04,43.87,44.0,8947.0,37.1826,37.3267,37.1826,37.2928,8947.0
2018-06-27 09:55:00,44.0,44.05,43.96,44.04,13488.0,37.2928,37.3351,37.2589,37.3267,13488.0
2018-06-27 10:00:00,44.01,44.02,43.96,44.0,22522.0,37.3012,37.3097,37.2589,37.2928,22522.0
2018-06-27 10:05:00,43.99,44.1,43.96,44.1,50282.0,37.2843,37.3775,37.2589,37.3775,50282.0
2018-06-27 10:10:00,44.1,44.14,44.05,44.05,10901.0,37.3775,37.4114,37.3351,37.3351,10901.0
2018-06-27 10:15:00,44.03,44.03,43.95,43.95,6964.0,37.3182,37.3182,37.2504,37.2504,6964.0
2018-06-27 10:20:00,43.95,43.99,43.88,43.88,9556.0,37.2504,37.2843,37.191,37.191,9556.0
2018-06-27 10:25:00,43.88,43.95,43.88,43.9,10293.0,37.191,37.2504,37.191,37.208,10293.0
2018-06-27 10:30:00,43.9,43.96,43.89,43.94,9233.0,37.208,37.2589,37.1995,37.2419,9233.0
2018-06-27 10:35:00,43.94,44.01,43.93,43.99,5555.0,37.2419,37.3012,37.2334,37.2843,5555.0
2018-06-27 10:40:00,43.98,43.99,43.97,43.98,8524.0,37.2758,37.2843,37.2673,37.2758,8524.0
2018-06-27 10:45:00,43.97,44.03,43.97,44.01,15972.0,37.2673,37.3182,37.2673,37.3012,15972.0
2018-06-27 10:50:00,44.0,44.03,43.99,44.02,14603.0,37.2928,37.3182,37.2843,37.3097,14603.0
2018-06-27 10:55:00,44.03,44.05,43.99,43.99,15709.0,37.3182,37.3351,37.2843,37.2843,15709.0
2018-06-27 11:00:00,43.99,44.0,43.96,43.96,17641.0,37.2843,37.2928,37.2589,37.2589,17641.0
2018-06-27 11:05:00,43.95,43.96,43.9,43.92,34998.0,37.2504,37.2589,37.208,37.2249,34998.0
2018-06-27 11:10:00,43.91,43.95,43.9,43.91,7629.0,37.2165,37.2504,37.208,37.2165,7629.0
2018-06-27 11:15:00,43.91,43.94,43.89,43.91,40948.0,37.2165,37.2419,37.1995,37.2165,40948.0
2018-06-27 11:20:00,43.91,43.93,43.86,43.86,13330.0,37.2165,37.2334,37.1741,37.1741,13330.0
2018-06-27 11:25:00,43.86,43.88,43.84,43.87,14700.0,37.1741,37.191,37.1571,37.1826,14700.0
2018-06-27 11:30:00,43.87,43.9,43.82,43.88,10281.0,37.1826,37.208,37.1402,37.191,10281.0
2018-06-27 11:35:00,43.9,43.95,43.89,43.93,10148.0,37.208,37.2504,37.1995,37.2334,10148.0
2018-06-27 11:40:00,43.93,43.98,43.92,43.95,12004.0,37.2334,37.2758,37.2249,37.2504,12004.0
2018-06-27 11:45:00,43.96,43.98,43.96,43.97,3503.0,37.2589,37.2758,37.2589,37.2673,3503.0
2018-06-27 11:50:00,43.97,43.98,43.93,43.97,9065.0,37.2673,37.2758,37.2334,37.2673,9065.0
2018-06-27 11:55:00,43.97,43.98,43.95,43.97,6117.0,37.2673,37.2758,37.2504,37.2673,6117.0
2018-06-27 12:00:00,43.97,44.01,43.97,44.01,3560.0,37.2673,37.3012,37.2673,37.3012,3560.0
2018-06-27 12:05:00,43.99,44.01,43.99,44.01,5327.0,37.2843,37.3012,37.2843,37.3012,5327.0
2018-06-27 12:10:00,44.01,44.03,44.0,44.01,8321.0,37.3012,37.3182,37.2928,37.3012,8321.0
2018-06-27 12:15:00,44.02,44.08,43.99,44.07,125858.0,37.3097,37.3606,37.2843,37.3521,125858.0
2018-06-27 12:20:00,44.07,44.07,43.95,43.95,27105.0,37.3521,37.3521,37.2504,37.2504,27105.0
2018-06-27 12:25:00,43.96,43.97,43.95,43.95,15608.0,37.2589,37.2673,37.2504,37.2504,15608.0
2018-06-27 12:30:00,43.95,43.97,43.94,43.97,7872.0,37.2504,37.2673,37.2419,37.2673,7872.0
2018-06-27 12:35:00,43.96,43.97,43.95,43.96,4708.0,37.2589,37.2673,37.2504,37.2589,4708.0
2018-06-27 12:40:00,43.97,43.97,43.93,43.95,15504.0,37.2673,37.2673,37.2334,37.2504,15504.0
2018-06-27 12:45:00,43.95,43.96,43.93,43.94,13945.0,37.2504,37.2589,37.2334,37.2419,13945.0
2018-06-27 12:50:00,43.94,43.95,43.88,43.88,14546.0,37.2419,37.2504,37.191,37.191,14546.0
2018-06-27 12:55:00,43.89,43.89,43.84,43.84,9964.0,37.1995,37.1995,37.1571,37.1571,9964.0
2018-06-27 13:00:00,43.85,43.89,43.83,43.85,8805.0,37.1656,37.1995,37.1487,37.1656,8805.0
2018-06-27 13:05:00,43.83,43.84,43.76,43.76,15751.0,37.1487,37.1571,37.0893,37.0893,15751.0
2018-06-27 13:10:00,43.77,43.82,43.76,43.79,7461.0,37.0978,37.1402,37.0893,37.1148,7461.0
2018-06-27 13:15:00,43.78,43.78,43.66,43.67,16610.0,37.1063,37.1063,37.0046,37.0131,16610.0
2018-06-27 13:20:00,43.67,43.73,43.67,43.69,16344.0,37.0131,37.0639,37.0131,37.03,16344.0
2018-06-27 13:25:00,43.69,43.7,43.65,43.69,13801.0,37.03,37.0385,36.9961,37.03,13801.0
2018-06-27 13:30:00,43.68,43.71,43.64,43.71,6995.0,37.0215,37.047,36.9876,37.047,6995.0
2018-06-27 13:35:00,43.71,43.71,43.62,43.66,18801.0,37.047,37.047,36.9707,37.0046,18801.0
2018-06-27 13:40:00,43.65,43.7,43.64,43.69,5951.0,36.9961,37.0385,36.9876,37.03,5951.0
2018-06-27 13:45:00,43.68,43.71,43.6,43.61,12340.0,37.0215,37.047,36.9537,36.9622,12340.0
2018-06-27 13:50:00,43.6,43.62,43.58,43.61,10058.0,36.9537,36.9707,36.9368,36.9622,10058.0
2018-06-27 13:55:00,43.61,43.66,43.59,43.64,6273.0,36.9622,37.0046,36.9453,36.9876,6273.0
2018-06-27 14:00:00,43.63,43.65,43.61,43.63,8003.0,36.9792,36.9961,36.9622,36.9792,8003.0
2018-06-27 14:05:00,43.65,43.65,43.57,43.57,9920.0,36.9961,36.9961,36.9283,36.9283,9920.0
2018-06-27 14:10:00,43.57,43.6,43.56,43.58,8019.0,36.9283,36.9537,36.9198,36.9368,8019.0
2018-06-27 14:15:00,43.58,43.61,43.56,43.59,11331.0,36.9368,36.9622,36.9198,36.9453,11331.0
2018-06-27 14:20:00,43.59,43.61,43.57,43.57,16498.0,36.9453,36.9622,36.9283,36.9283,16498.0
2018-06-27 14:25:00,43.58,43.59,43.55,43.56,16653.0,36.9368,36.9453,36.9113,36.9198,16653.0
2018-06-27 14:30:00,43.56,43.61,43.53,43.56,13786.0,36.9198,36.9622,36.8944,36.9198,13786.0
2018-06-27 14:35:00,43.57,43.63,43.57,43.6,13416.0,36.9283,36.9792,36.9283,36.9537,13416.0
2018-06-27 14:40:00,43.61,43.61,43.59,43.6,6168.0,36.9622,36.9622,36.9453,36.9537,6168.0
2018-06-27 14:45:00,43.59,43.63,43.58,43.6,8877.0,36.9453,36.9792,36.9368,36.9537,8877.0
2018-06-27 14:50:00,43.59,43.59,43.53,43.54,8173.0,36.9453,36.9453,36.8944,36.9029,8173.0
2018-06-27 14:55:00,43.55,43.56,43.53,43.56,61710.0,36.9113,36.9198,36.8944,36.9198,61710.0
2018-06-27 15:00:00,43.57,43.57,43.51,43.56,15282.0,36.9283,36.9283,36.8774,36.9198,15282.0
2018-06-27 15:05:00,43.57,43.57,43.51,43.51,19782.0,36.9283,36.9283,36.8774,36.8774,19782.0
2018-06-27 15:10:00,43.51,43.52,43.42,43.46,23936.0,36.8774,36.8859,36.8012,36.8351,23936.0
2018-06-27 15:15:00,43.46,43.47,43.43,43.46,20237.0,36.8351,36.8435,36.8096,36.8351,20237.0
2018-06-27 15:20:00,43.46,43.49,43.45,43.46,23685.0,36.8351,36.8605,36.8266,36.8351,23685.0
2018-06-27 15:25:00,43.47,43.55,43.44,43.52,26997.0,36.8435,36.9113,36.8181,36.8859,26997.0
2018-06-27 15:30:00,43.52,43.57,43.51,43.52,40176.0,36.8859,36.9283,36.8774,36.8859,40176.0
2018-06-27 15:35:00,43.5,43.52,43.48,43.5,29758.0,36.869,36.8859,36.852,36.869,29758.0
2018-06-27 15:40:00,43.49,43.6,43.49,43.56,100359.0,36.8605,36.9537,36.8605,36.9198,100359.0
2018-06-27 15:45:00,43.56,43.56,43.44,43.44,45890.0,36.9198,36.9198,36.8181,36.8181,45890.0
2018-06-27 15:50:00,43.44,43.49,43.41,43.45,67725.0,36.8181,36.8605,36.7927,36.8266,67725.0
2018-06-27 15:55:00,43.46,43.5,43.4,43.4,177074.0,36.8351,36.869,36.7842,36.7842,177074.0
2018-06-28 09:30:00,43.42,43.57,43.42,43.48,44031.0,36.8012,36.9283,36.8012,36.852,44031.0
2018-06-28 09:35:00,43.47,43.55,43.39,43.5,36506.0,36.8435,36.9113,36.7757,36.869,36506.0
2018-06-28 09:40:00,43.5,43.58,43.44,43.44,22396.0,36.869,36.9368,36.8181,36.8181,22396.0
2018-06-28 09:45:00,43.43,43.51,43.39,43.39,16624.0,36.8096,36.8774,36.7757,36.7757,16624.0
2018-06-28 09:50:00,43.37,43.4,43.25,43.28,68708.0,36.7588,36.7842,36.6571,36.6825,68708.0
2018-06-28 09:55:00,43.28,43.3,43.19,43.19,26468.0,36.6825,36.6995,36.6062,36.6062,26468.0
2018-06-28 10:00:00,43.18,43.24,43.16,43.21,34977.0,36.5978,36.6486,36.5808,36.6232,34977.0
2018-06-28 10:05:00,43.21,43.47,43.2,43.45,75947.0,36.6232,36.8435,36.6147,36.8266,75947.0
2018-06-28 10:10:00,43.45,43.47,43.32,43.38,49596.0,36.8266,36.8435,36.7164,36.7673,49596.0
2018-06-28 10:15:00,43.36,43.37,43.18,43.19,40011.0,36.7503,36.7588,36.5978,36.6062,40011.0
2018-06-28 10:20:00,43.19,43.28,43.17,43.22,46802.0,36.6062,36.6825,36.5893,36.6317,46802.0
2018-06-28 10:25:00,43.23,43.27,43.21,43.22,33268.0,36.6401,36.674,36.6232,36.6317,33268.0
2018-06-28 10:30:00,43.22,43.23,43.16,43.2,27633.0,36.6317,36.6401,36.5808,36.6147,27633.0
2018-06-28 10:35:00,43.2,43.23,43.12,43.19,26185.0,36.6147,36.6401,36.5469,36.6062,26185.0
2018-06-28 10:40:00,43.19,43.19,43.12,43.15,32235.0,36.6062,36.6062,36.5469,36.5723,32235.0
2018-06-28 10:45:00,43.14,43.2,43.13,43.19,15955.0,36.5638,36.6147,36.5554,36.6062,15955.0
2018-06-28 10:50:00,43.19,43.27,43.16,43.22,26904.0,36.6062,36.674,36.5808,36.6317,26904.0
2018-06-28 10:55:00,43.22,43.27,43.2,43.23,88266.0,36.6317,36.674,36.6147,36.6401,88266.0
2018-06-28 11:00:00,43.23,43.29,43.22,43.24,34708.0,36.6401,36.691,36.6317,36.6486,34708.0
2018-06-28 11:05:00,43.25,43.27,43.21,43.27,15203.0,36.6571,36.674,36.6232,36.674,15203.0
2018-06-28 11:10:00,43.26,43.26,43.18,43.21,27564.0,36.6656,36.6656,36.5978,36.6232,27564.0
2018-06-28 11:15:00,43.21,43.21,43.11,43.18,167610.0,36.6232,36.6232,36.5384,36.5978,167610.0
2018-06-28 11:20:00,43.17,43.2,43.14,43.2,71738.0,36.5893,36.6147,36.5638,36.6147,71738.0
2018-06-28 11:25:00,43.2,43.32,43.19,43.28,30869.0,36.6147,36.7164,36.6062,36.6825,30869.0
2018-06-28 11:30:00,43.29,43.29,43.24,43.26,45102.0,36.691,36.691,36.6486,36.6656,45102.0
2018-06-28 11:35:00,43.26,43.29,43.25,43.29,21305.0,36.6656,36.691,36.6571,36.691,21305.0
2018-06-28 11:40:00,43.28,43.28,43.22,43.26,19819.0,36.6825,36.6825,36.6317,36.6656,19819.0
2018-06-28 11:45:00,43.27,43.27,43.19,43.2,15101.0,36.674,36.674,36.6062,36.6147,15101.0
2018-06-28 11:50:00,43.2,43.2,43.15,43.15,34410.0,36.6147,36.6147,36.5723,36.5723,34410.0
2018-06-28 11:55:00,43.16,43.19,43.15,43.18,20709.0,36.5808,36.6062,36.5723,36.5978,20709.0
2018-06-28 12:00:00,43.19,43.2,43.16,43.18,21703.0,36.6062,36.6147,36.5808,36.5978,21703.0
2018-06-28 12:05:00,43.18,43.21,43.14,43.15,15908.0,36.5978,36.6232,36.5638,36.5723,15908.0
2018-06-28 12:10:00,43.16,43.16,43.13,43.14,12678.0,36.5808,36.5808,36.5554,36.5638,12678.0
2018-06-28 12:15:00,43.14,43.16,43.14,43.16,9213.0,36.5638,36.5808,36.5638,36.5808,9213.0
2018-06-28 12:20:00,43.17,43.17,43.09,43.09,19529.0,36.5893,36.5893,36.5215,36.5215,19529.0
2018-06-28 12:25:00,43.09,43.12,43.06,43.12,14216.0,36.5215,36.5469,36.496,36.5469,14216.0
2018-06-28 12:30:00,43.12,43.12,43.09,43.11,9603.0,36.5469,36.5469,36.5215,36.5384,9603.0
2018-06-28 12:35:00,43.11,43.11,43.08,43.1,14083.0,36.5384,36.5384,36.513,36.5299,14083.0
2018-06-28 12:40:00,43.1,43.1,43.08,43.09,8237.0,36.5299,36.5299,36.513,36.5215,8237.0
2018-06-28 12:45:00,43.1,43.1,43.0,43.02,50140.0,36.5299,36.5299,36.4452,36.4621,50140.0
2018-06-28 12:50:00,43.02,43.07,43.02,43.06,14474.0,36.4621,36.5045,36.4621,36.496,14474.0
2018-06-28 12:55:00,43.05,43.08,43.02,43.06,49270.0,36.4876,36.513,36.4621,36.496,49270.0
2018-06-28 13:00:00,43.06,43.08,43.06,43.07,12753.0,36.496,36.513,36.496,36.5045,12753.0
2018-06-28 13:05:00,43.07,43.08,43.05,43.07,15234.0,36.5045,36.513,36.4876,36.5045,15234.0
2018-06-28 13:10:00,43.07,43.11,43.05,43.08,13379.0,36.5045,36.5384,36.4876,36.513,13379.0
2018-06-28 13:15:00,43.08,43.13,43.08,43.11,7634.0,36.513,36.5554,36.513,36.5384,7634.0
2018-06-28 13:20:00,43.1,43.15,43.1,43.13,14634.0,36.5299,36.5723,36.5299,36.5554,14634.0
2018-06-28 13:25:00,43.11,43.12,43.09,43.11,20569.0,36.5384,36.5469,36.5215,36.5384,20569.0
2018-06-28 13:30:00,43.11,43.14,43.09,43.12,11933.0,36.5384,36.5638,36.5215,36.5469,11933.0
2018-06-28 13:35:00,43.12,43.15,43.12,43.13,10955.0,36.5469,36.5723,36.5469,36.5554,10955.0
2018-06-28 13:40:00,43.14,43.18,43.13,43.15,7711.0,36.5638,36.5978,36.5554,36.5723,7711.0
2018-06-28 13:45:00,43.15,43.15,43.11,43.15,9000.0,36.5723,36.5723,36.5384,36.5723,9000.0
2018-06-28 13:50:00,43.14,43.2,43.14,43.19,10676.0,36.5638,36.6147,36.5638,36.6062,10676.0
2018-06-28 13:55:00,43.19,43.2,43.18,43.19,8460.0,36.6062,36.6147,36.5978,36.6062,8460.0
2018-06-28 14:00:00,43.19,43.21,43.18,43.19,10428.0,36.6062,36.6232,36.5978,36.6062,10428.0
2018-06-28 14:05:00,43.2,43.23,43.2,43.22,13550.0,36.6147,36.6401,36.6147,36.6317,13550.0
2018-06-28 14:10:00,43.21,43.22,43.18,43.18,13164.0,36.6232,36.6317,36.5978,36.5978,13164.0
2018-06-28 14:15:00,43.18,43.23,43.18,43.22,16121.0,36.5978,36.6401,36.5978,36.6317,16121.0
2018-06-28 14:20:00,43.22,43.26,43.21,43.24,40994.0,36.6317,36.6656,36.6232,36.6486,40994.0
2018-06-28 14:25:00,43.23,43.25,43.23,43.25,17844.0,36.6401,36.6571,36.6401,36.6571,17844.0
2018-06-28 14:30:00,43.25,43.25,43.22,43.22,10351.0,36.6571,36.6571,36.6317,36.6317,10351.0
2018-06-28 14:35:00,43.21,43.22,43.17,43.18,18167.0,36.6232,36.6317,36.5893,36.5978,18167.0
2018-06-28 14:40:00,43.17,43.19,43.16,43.17,20644.0,36.5893,36.6062,36.5808,36.5893,20644.0
2018-06-28 14:45:00,43.17,43.23,43.17,43.22,12256.0,36.5893,36.6401,36.5893,36.6317,12256.0
2018-06-28 14:50:00,43.23,43.26,43.21,43.25,16760.0,36.6401,36.6656,36.6232,36.6571,16760.0
2018-06-28 14:55:00,43.26,43.3,43.24,43.3,21809.0,36.6656,36.6995,36.6486,36.6995,21809.0
2018-06-28 15:00:00,43.3,43.33,43.29,43.3,20796.0,36.6995,36.7249,36.691,36.6995,20796.0
2018-06-28 15:05:00,43.3,43.35,43.3,43.33,20633.0,36.6995,36.7418,36.6995,36.7249,20633.0
2018-06-28 15:10:00,43.33,43.4,43.33,43.4,14700.0,36.7249,36.7842,36.7249,36.7842,14700.0
2018-06-28 15:15:00,43.4,43.42,43.39,43.42,18333.0,36.7842,36.8012,36.7757,36.8012,18333.0
2018-06-28 15:20:00,43.42,43.44,43.41,43.41,14195.0,36.8012,36.8181,36.7927,36.7927,14195.0
2018-06-28 15:25:00,43.41,43.42,43.37,43.37,15418.0,36.7927,36.8012,36.7588,36.7588,15418.0
2018-06-28 15:30:00,43.37,43.39,43.36,43.38,61408.0,36.7588,36.7757,36.7503,36.7673,61408.0
2018-06-28 15:35:00,43.38,43.4,43.31,43.31,96042.0,36.7673,36.7842,36.7079,36.7079,96042.0
2018-06-28 15:40:00,43.3,43.31,43.28,43.28,46713.0,36.6995,36.7079,36.6825,36.6825,46713.0
2018-06-28 15:45:00,43.28,43.28,43.24,43.25,96439.0,36.6825,36.6825,36.6486,36.6571,96439.0
2018-06-28 15:50:00,43.24,43.25,43.22,43.22,65443.0,36.6486,36.6571,36.6317,36.6317,65443.0
2018-06-28 15:55:00,43.23,43.24,43.22,43.23,186181.0,36.6401,36.6486,36.6317,36.6401,186181.0
2018-06-29 09:30:00,43.45,43.45,43.29,43.31,49635.0,36.8266,36.8266,36.691,36.7079,49635.0
2018-06-29 09:35:00,43.38,43.39,43.35,43.37,18114.0,36.7673,36.7757,36.7418,36.7588,18114.0
2018-06-29 09:40:00,43.36,43.36,43.31,43.31,12280.0,36.7503,36.7503,36.7079,36.7079,12280.0
2018-06-29 09:45:00,43.3,43.31,43.14,43.14,35034.0,36.6995,36.7079,36.5638,36.5638,35034.0
2018-06-29 09:50:00,43.14,43.2,43.14,43.18,19655.0,36.5638,36.6147,36.5638,36.5978,19655.0
2018-06-29 09:55:00,43.18,43.33,43.15,43.28,25238.0,36.5978,36.7249,36.5723,36.6825,25238.0
2018-06-29 10:00:00,43.3,43.46,43.3,43.4,11040.0,36.6995,36.8351,36.6995,36.7842,11040.0
2018-06-29 10:05:00,43.39,43.46,43.39,43.41,15562.0,36.7757,36.8351,36.7757,36.7927,15562.0
2018-06-29 10:10:00,43.42,43.44,43.32,43.33,9688.0,36.8012,36.8181,36.7164,36.7249,9688.0
2018-06-29 10:15:00,43.34,43.38,43.34,43.36,9541.0,36.7334,36.7673,36.7334,36.7503,9541.0
2018-06-29 10:20:00,43.36,43.37,43.31,43.34,14206.0,36.7503,36.7588,36.7079,36.7334,14206.0
2018-06-29 10:25:00,43.34,43.37,43.32,43.34,27806.0,36.7334,36.7588,36.7164,36.7334,27806.0
2018-06-29 10:30:00,43.34,43.5,43.33,43.4,170093.0,36.7334,36.869,36.7249,36.7842,170093.0
2018-06-29 10:35:00,43.39,43.4,43.37,43.38,17775.0,36.7757,36.7842,36.7588,36.7673,17775.0
2018-06-29 10:40:00,43.39,43.48,43.38,43.47,26344.0,36.7757,36.852,36.7673,36.8435,26344.0
2018-06-29 10:45:00,43.47,43.51,43.43,43.5,20635.0,36.8435,36.8774,36.8096,36.869,20635.0
2018-06-29 10:50:00,43.5,43.5,43.43,43.45,21733.0,36.869,36.869,36.8096,36.8266,21733.0
2018-06-29 10:55:00,43.45,43.5,43.44,43.47,25310.0,36.8266,36.869,36.8181,36.8435,25310.0
2018-06-29 11:00:00,43.47,43.53,43.47,43.5,31718.0,36.8435,36.8944,36.8435,36.869,31718.0
2018-06-29 11:05:00,43.5,43.55,43.42,43.47,146951.0,36.869,36.9113,36.8012,36.8435,146951.0
2018-06-29 11:10:00,43.47,43.47,43.38,43.4,63310.0,36.8435,36.8435,36.7673,36.7842,63310.0
2018-06-29 11:15:00,43.4,43.41,43.36,43.36,109755.0,36.7842,36.7927,36.7503,36.7503,109755.0
2018-06-29 11:20:00,43.37,43.43,43.29,43.29,84006.0,36.7588,36.8096,36.691,36.691,84006.0
2018-06-29 11:25:00,43.3,43.4,43.28,43.4,42515.0,36.6995,36.7842,36.6825,36.7842,42515.0
2018-06-29 11:30:00,43.4,43.4,43.29,43.3,63682.0,36.7842,36.7842,36.691,36.6995,63682.0
2018-06-29 11:35:00,43.3,43.33,43.29,43.33,37398.0,36.6995,36.7249,36.691,36.7249,37398.0
2018-06-29 11:40:00,43.33,43.36,43.32,43.36,20111.0,36.7249,36.7503,36.7164,36.7503,20111.0
2018-06-29 11:45:00,43.35,43.43,43.35,43.35,34600.0,36.7418,36.8096,36.7418,36.7418,34600.0
2018-06-29 11:50:00,43.34,43.39,43.33,43.33,20417.0,36.7334,36.7757,36.7249,36.7249,20417.0
2018-06-29 11:55:00,43.32,43.32,43.23,43.24,21449.0,36.7164,36.7164,36.6401,36.6486,21449.0
2018-06-29 12:00:00,43.23,43.31,43.22,43.3,32939.0,36.6401,36.7079,36.6317,36.6995,32939.0
2018-06-29 12:05:00,43.3,43.38,43.28,43.36,20700.0,36.6995,36.7673,36.6825,36.7503,20700.0
2018-06-29 12:10:00,43.37,43.41,43.36,43.41,14281.0,36.7588,36.7927,36.7503,36.7927,14281.0
2018-06-29 12:15:00,43.4,43.43,43.39,43.42,13396.0,36.7842,36.8096,36.7757,36.8012,13396.0
2018-06-29 12:20:00,43.41,43.43,43.41,43.43,20040.0,36.7927,36.8096,36.7927,36.8096,20040.0
2018-06-29 12:25:00,43.43,43.43,43.35,43.37,25661.0,36.8096,36.8096,36.7418,36.7588,25661.0
2018-06-29 12:30:00,43.37,43.38,43.33,43.34,10074.0,36.7588,36.7673,36.7249,36.7334,10074.0
2018-06-29 12:35:00,43.35,43.35,43.33,43.34,7920.0,36.7418,36.7418,36.7249,36.7334,7920.0
2018-06-29 12:40:00,43.34,43.35,43.33,43.34,13257.0,36.7334,36.7418,36.7249,36.7334,13257.0
2018-06-29 12:45:00,43.34,43.34,43.31,43.32,8448.0,36.7334,36.7334,36.7079,36.7164,8448.0
2018-06-29 12:50:00,43.31,43.32,43.28,43.29,12060.0,36.7079,36.7164,36.6825,36.691,12060.0
2018-06-29 12:55:00,43.29,43.29,43.25,43.26,14385.0,36.691,36.691,36.6571,36.6656,14385.0
2018-06-29 13:00:00,43.26,43.27,43.24,43.26,28789.0,36.6656,36.674,36.6486,36.6656,28789.0
2018-06-29 13:05:00,43.27,43.3,43.26,43.29,20950.0,36.674,36.6995,36.6656,36.691,20950.0
2018-06-29 13:10:00,43.29,43.3,43.27,43.28,16393.0,36.691,36.6995,36.674,36.6825,16393.0
2018-06-29 13:15:00,43.28,43.3,43.27,43.28,14322.0,36.6825,36.6995,36.674,36.6825,14322.0
2018-06-29 13:20:00,43.27,43.27,43.24,43.25,14898.0,36.674,36.674,36.6486,36.6571,14898.0
2018-06-29 13:25:00,43.25,43.25,43.24,43.25,16731.0,36.6571,36.6571,36.6486,36.6571,16731.0
2018-06-29 13:30:00,43.24,43.25,43.24,43.25,11215.0,36.6486,36.6571,36.6486,36.6571,11215.0
2018-06-29 13:35:00,43.25,43.28,43.25,43.25,16094.0,36.6571,36.6825,36.6571,36.6571,16094.0
2018-06-29 13:40:00,43.26,43.3,43.25,43.3,25548.0,36.6656,36.6995,36.6571,36.6995,25548.0
2018-06-29 13:45:00,43.3,43.33,43.29,43.31,10656.0,36.6995,36.7249,36.691,36.7079,10656.0
2018-06-29 13:50:00,43.32,43.36,43.32,43.33,11735.0,36.7164,36.7503,36.7164,36.7249,11735.0
2018-06-29 13:55:00,43.32,43.33,43.27,43.27,12972.0,36.7164,36.7249,36.674,36.674,12972.0
2018-06-29 14:00:00,43.27,43.29,43.25,43.26,24836.0,36.674,36.691,36.6571,36.6656,24836.0
2018-06-29 14:05:00,43.26,43.29,43.25,43.26,11201.0,36.6656,36.691,36.6571,36.6656,11201.0
2018-06-29 14:10:00,43.26,43.28,43.23,43.24,8167.0,36.6656,36.6825,36.6401,36.6486,8167.0
2018-06-29 14:15:00,43.24,43.24,43.21,43.21,9649.0,36.6486,36.6486,36.6232,36.6232,9649.0
2018-06-29 14:20:00,43.21,43.22,43.15,43.16,42823.0,36.6232,36.6317,36.5723,36.5808,42823.0
2018-06-29 14:25:00,43.15,43.16,43.13,43.13,26843.0,36.5723,36.5808,36.5554,36.5554,26843.0
2018-06-29 14:30:00,43.13,43.17,43.12,43.15,25586.0,36.5554,36.5893,36.5469,36.5723,25586.0
2018-06-29 14:35:00,43.15,43.19,43.13,43.16,41988.0,36.5723,36.6062,36.5554,36.5808,41988.0
2018-06-29 14:40:00,43.16,43.18,43.14,43.17,10117.0,36.5808,36.5978,36.5638,36.5893,10117.0
2018-06-29 14:45:00,43.18,43.2,43.15,43.15,11202.0,36.5978,36.6147,36.5723,36.5723,11202.0
2018-06-29 14:50:00,43.16,43.18,43.15,43.18,9247.0,36.5808,36.5978,36.5723,36.5978,9247.0
2018-06-29 14:55:00,43.19,43.22,43.18,43.21,13179.0,36.6062,36.6317,36.5978,36.6232,13179.0
2018-06-29 15:00:00,43.21,43.27,43.21,43.25,19060.0,36.6232,36.674,36.6232,36.6571,19060.0
2018-06-29 15:05:00,43.25,43.26,43.24,43.25,7379.0,36.6571,36.6656,36.6486,36.6571,7379.0
2018-06-29 15:10:00,43.25,43.26,43.22,43.23,26603.0,36.6571,36.6656,36.6317,36.6401,26603.0
2018-06-29 15:15:00,43.23,43.25,43.2,43.23,21738.0,36.6401,36.6571,36.6147,36.6401,21738.0
2018-06-29 15:20:00,43.23,43.23,43.18,43.2,27701.0,36.6401,36.6401,36.5978,36.6147,27701.0
2018-06-29 15:25:00,43.2,43.26,43.2,43.23,22022.0,36.6147,36.6656,36.6147,36.6401,22022.0
2018-06-29 15:30:00,43.23,43.24,43.2,43.24,32553.0,36.6401,36.6486,36.6147,36.6486,32553.0
2018-06-29 15:35:00,43.23,43.24,43.18,43.18,30675.0,36.6401,36.6486,36.5978,36.5978,30675.0
2018-06-29 15:40:00,43.18,43.21,43.16,43.21,58077.0,36.5978,36.6232,36.5808,36.6232,58077.0
2018-06-29 15:45:00,43.21,43.21,43.15,43.16,92015.0,36.6232,36.6232,36.5723,36.5808,92015.0
2018-06-29 15:50:00,43.16,43.19,43.13,43.15,75774.0,36.5808,36.6062,36.5554,36.5723,75774.0
2018-06-29 15:55:00,43.14,43.15,43.01,43.03,221552.0,36.5638,36.5723,36.4537,36.4706,221552.0
2018-07-02 09:30:00,42.85,42.85,42.65,42.73,78161.0,36.3181,36.3181,36.1485,36.2163,78161.0
2018-07-02 09:35:00,42.72,42.91,42.72,42.9,21912.0,36.2079,36.3689,36.2079,36.3604,21912.0
2018-07-02 09:40:00,42.86,42.86,42.65,42.65,14908.0,36.3265,36.3265,36.1485,36.1485,14908.0
2018-07-02 09:45:00,42.65,42.66,42.56,42.65,28358.0,36.1485,36.157,36.0723,36.1485,28358.0
2018-07-02 09:50:00,42.65,42.69,42.59,42.64,11838.0,36.1485,36.1824,36.0977,36.1401,11838.0
2018-07-02 09:55:00,42.65,42.74,42.6,42.71,15496.0,36.1485,36.2248,36.1062,36.1994,15496.0
2018-07-02 10:00:00,42.73,42.83,42.73,42.77,21094.0,36.2163,36.3011,36.2163,36.2503,21094.0
2018-07-02 10:05:00,42.77,42.78,42.72,42.77,10793.0,36.2503,36.2587,36.2079,36.2503,10793.0
2018-07-02 10:10:00,42.76,42.8,42.72,42.73,26252.0,36.2418,36.2757,36.2079,36.2163,26252.0
2018-07-02 10:15:00,42.73,42.78,42.73,42.76,39728.0,36.2163,36.2587,36.2163,36.2418,39728.0
2018-07-02 10:20:00,42.76,42.8,42.76,42.78,20574.0,36.2418,36.2757,36.2418,36.2587,20574.0
2018-07-02 10:25:00,42.79,42.8,42.75,42.78,36273.0,36.2672,36.2757,36.2333,36.2587,36273.0
2018-07-02 10:30:00,42.77,42.81,42.77,42.8,17660.0,36.2503,36.2842,36.2503,36.2757,17660.0
2018-07-02 10:35:00,42.8,42.82,42.79,42.8,10801.0,36.2757,36.2926,36.2672,36.2757,10801.0
2018-07-02 10:40:00,42.79,42.82,42.77,42.8,10808.0,36.2672,36.2926,36.2503,36.2757,10808.0
2018-07-02 10:45:00,42.8,42.81,42.74,42.76,18618.0,36.2757,36.2842,36.2248,36.2418,18618.0
2018-07-02 10:50:00,42.77,42.82,42.76,42.81,9481.0,36.2503,36.2926,36.2418,36.2842,9481.0
2018-07-02 10:55:00,42.82,42.82,42.76,42.78,16619.0,36.2926,36.2926,36.2418,36.2587,16619.0
2018-07-02 11:00:00,42.79,42.86,42.78,42.81,13178.0,36.2672,36.3265,36.2587,36.2842,13178.0
2018-07-02 11:05:00,42.81,42.83,42.77,42.77,13278.0,36.2842,36.3011,36.2503,36.2503,13278.0
2018-07-02 11:10:00,42.77,42.78,42.7,42.7,11644.0,36.2503,36.2587,36.1909,36.1909,11644.0
2018-07-02 11:15:00,42.71,42.76,42.71,42.71,10563.0,36.1994,36.2418,36.1994,36.1994,10563.0
2018-07-02 11:20:00,42.72,42.77,42.7,42.74,12094.0,36.2079,36.2503,36.1909,36.2248,12094.0
2018-07-02 11:25:00,42.74,42.77,42.73,42.76,14205.0,36.2248,36.2503,36.2163,36.2418,14205.0
2018-07-02 11:30:00,42.75,42.76,42.71,42.75,18489.0,36.2333,36.2418,36.1994,36.2333,18489.0
2018-07-02 11:35:00,42.75,42.76,42.73,42.73,10314.0,36.2333,36.2418,36.2163,36.2163,10314.0
2018-07-02 11:40:00,42.73,42.74,42.71,42.72,12224.0,36.2163,36.2248,36.1994,36.2079,12224.0
2018-07-02 11:45:00,42.72,42.74,42.72,42.73,6585.0,36.2079,36.2248,36.2079,36.2163,6585.0
2018-07-02 11:50:00,42.73,42.77,42.73,42.77,10618.0,36.2163,36.2503,36.2163,36.2503,10618.0
2018-07-02 11:55:00,42.77,42.82,42.77,42.8,12382.0,36.2503,36.2926,36.2503,36.2757,12382.0
2018-07-02 12:00:00,42.81,42.82,42.74,42.77,10591.0,36.2842,36.2926,36.2248,36.2503,10591.0
2018-07-02 12:05:00,42.77,42.78,42.7,42.72,8640.0,36.2503,36.2587,36.1909,36.2079,8640.0
2018-07-02 12:10:00,42.72,42.73,42.7,42.72,7084.0,36.2079,36.2163,36.1909,36.2079,7084.0
2018-07-02 12:15:00,42.71,42.72,42.67,42.67,7587.0,36.1994,36.2079,36.1655,36.1655,7587.0
2018-07-02 12:20:00,42.67,42.69,42.64,42.65,20566.0,36.1655,36.1824,36.1401,36.1485,20566.0
2018-07-02 12:25:00,42.65,42.69,42.64,42.68,8272.0,36.1485,36.1824,36.1401,36.174,8272.0
2018-07-02 12:30:00,42.67,42.71,42.66,42.71,28877.0,36.1655,36.1994,36.157,36.1994,28877.0
2018-07-02 12:35:00,42.7,42.74,42.7,42.73,5846.0,36.1909,36.2248,36.1909,36.2163,5846.0
2018-07-02 12:40:00,42.73,42.75,42.72,42.74,7832.0,36.2163,36.2333,36.2079,36.2248,7832.0
2018-07-02 12:45:00,42.73,42.79,42.73,42.76,14327.0,36.2163,36.2672,36.2163,36.2418,14327.0
2018-07-02 12:50:00,42.76,42.76,42.73,42.76,11809.0,36.2418,36.2418,36.2163,36.2418,11809.0
2018-07-02 12:55:00,42.75,42.76,42.72,42.73,10366.0,36.2333,36.2418,36.2079,36.2163,10366.0
2018-07-02 13:00:00,42.71,42.72,42.7,42.71,7504.0,36.1994,36.2079,36.1909,36.1994,7504.0
2018-07-02 13:05:00,42.71,42.72,42.67,42.71,14116.0,36.1994,36.2079,36.1655,36.1994,14116.0
2018-07-02 13:10:00,42.7,42.7,42.67,42.67,9702.0,36.1909,36.1909,36.1655,36.1655,9702.0
2018-07-02 13:15:00,42.67,42.71,42.67,42.7,10461.0,36.1655,36.1994,36.1655,36.1909,10461.0
2018-07-02 13:20:00,42.7,42.71,42.67,42.69,16193.0,36.1909,36.1994,36.1655,36.1824,16193.0
2018-07-02 13:25:00,42.7,42.7,42.67,42.67,7303.0,36.1909,36.1909,36.1655,36.1655,7303.0
2018-07-02 13:30:00,42.67,42.69,42.66,42.68,16092.0,36.1655,36.1824,36.157,36.174,16092.0
2018-07-02 13:35:00,42.69,42.79,42.69,42.78,13267.0,36.1824,36.2672,36.1824,36.2587,13267.0
2018-07-02 13:40:00,42.78,42.82,42.77,42.81,6220.0,36.2587,36.2926,36.2503,36.2842,6220.0
2018-07-02 13:45:00,42.8,42.84,42.79,42.8,10752.0,36.2757,36.3096,36.2672,36.2757,10752.0
2018-07-02 13:50:00,42.8,42.81,42.78,42.78,7511.0,36.2757,36.2842,36.2587,36.2587,7511.0
2018-07-02 13:55:00,42.79,42.8,42.76,42.76,9953.0,36.2672,36.2757,36.2418,36.2418,9953.0
2018-07-02 14:00:00,42.76,42.78,42.75,42.76,21896.0,36.2418,36.2587,36.2333,36.2418,21896.0
2018-07-02 14:05:00,42.77,42.77,42.74,42.74,19734.0,36.2503,36.2503,36.2248,36.2248,19734.0
2018-07-02 14:10:00,42.74,42.78,42.73,42.74,11351.0,36.2248,36.2587,36.2163,36.2248,11351.0
2018-07-02 14:15:00,42.75,42.8,42.74,42.79,11149.0,36.2333,36.2757,36.2248,36.2672,11149.0
2018-07-02 14:20:00,42.79,42.79,42.75,42.76,10482.0,36.2672,36.2672,36.2333,36.2418,10482.0
2018-07-02 14:25:00,42.76,42.76,42.73,42.74,11434.0,36.2418,36.2418,36.2163,36.2248,11434.0
2018-07-02 14:30:00,42.74,42.76,42.7,42.7,32312.0,36.2248,36.2418,36.1909,36.1909,32312.0
2018-07-02 14:35:00,42.7,42.7,42.68,42.68,14021.0,36.1909,36.1909,36.174,36.174,14021.0
2018-07-02 14:40:00,42.67,42.69,42.65,42.69,15440.0,36.1655,36.1824,36.1485,36.1824,15440.0
2018-07-02 14:45:00,42.69,42.69,42.66,42.67,9513.0,36.1824,36.1824,36.157,36.1655,9513.0
2018-07-02 14:50:00,42.67,42.69,42.67,42.68,3732.0,36.1655,36.1824,36.1655,36.174,3732.0
2018-07-02 14:55:00,42.68,42.68,42.65,42.66,10104.0,36.174,36.174,36.1485,36.157,10104.0
2018-07-02 15:00:00,42.66,42.67,42.65,42.66,12076.0,36.157,36.1655,36.1485,36.157,12076.0
2018-07-02 15:05:00,42.65,42.67,42.65,42.66,12831.0,36.1485,36.1655,36.1485,36.157,12831.0
2018-07-02 15:10:00,42.67,42.72,42.67,42.69,16418.0,36.1655,36.2079,36.1655,36.1824,16418.0
2018-07-02 15:15:00,42.7,42.74,42.69,42.73,18737.0,36.1909,36.2248,36.1824,36.2163,18737.0
2018-07-02 15:20:00,42.73,42.77,42.73,42.76,28752.0,36.2163,36.2503,36.2163,36.2418,28752.0
2018-07-02 15:25:00,42.75,42.81,42.74,42.81,14828.0,36.2333,36.2842,36.2248,36.2842,14828.0
2018-07-02 15:30:00,42.8,42.81,42.74,42.8,34667.0,36.2757,36.2842,36.2248,36.2757,34667.0
2018-07-02 15:35:00,42.8,42.88,42.79,42.86,45839.0,36.2757,36.3435,36.2672,36.3265,45839.0
2018-07-02 15:40:00,42.86,42.86,42.8,42.84,47533.0,36.3265,36.3265,36.2757,36.3096,47533.0
2018-07-02 15:45:00,42.84,42.86,42.8,42.84,29707.0,36.3096,36.3265,36.2757,36.3096,29707.0
2018-07-02 15:50:00,42.84,42.86,42.82,42.83,65416.0,36.3096,36.3265,36.2926,36.3011,65416.0
2018-07-02 15:55:00,42.84,42.92,42.83,42.88,158442.0,36.3096,36.3774,36.3011,36.3435,158442.0
2018-07-03 09:30:00,43.04,43.16,42.95,43.12,40326.0,36.4791,36.5808,36.4028,36.5469,40326.0
2018-07-03 09:35:00,43.14,43.15,43.1,43.11,24081.0,36.5638,36.5723,36.5299,36.5384,24081.0
2018-07-03 09:40:00,43.1,43.14,43.1,43.12,21996.0,36.5299,36.5638,36.5299,36.5469,21996.0
2018-07-03 09:45:00,43.11,43.18,43.06,43.09,16483.0,36.5384,36.5978,36.496,36.5215,16483.0
2018-07-03 09:50:00,43.1,43.1,43.0,43.06,39023.0,36.5299,36.5299,36.4452,36.496,39023.0
2018-07-03 09:55:00,43.05,43.05,42.96,42.96,76346.0,36.4876,36.4876,36.4113,36.4113,76346.0
2018-07-03 10:00:00,42.97,43.08,42.94,43.08,54495.0,36.4198,36.513,36.3943,36.513,54495.0
2018-07-03 10:05:00,43.08,43.08,42.98,43.05,29528.0,36.513,36.513,36.4282,36.4876,29528.0
2018-07-03 10:10:00,43.06,43.08,43.04,43.05,66500.0,36.496,36.513,36.4791,36.4876,66500.0
2018-07-03 10:15:00,43.05,43.07,42.98,43.07,20914.0,36.4876,36.5045,36.4282,36.5045,20914.0
2018-07-03 10:20:00,43.07,43.13,43.05,43.12,16079.0,36.5045,36.5554,36.4876,36.5469,16079.0
2018-07-03 10:25:00,43.12,43.19,43.11,43.16,16083.0,36.5469,36.6062,36.5384,36.5808,16083.0
2018-07-03 10:30:00,43.16,43.2,43.14,43.2,15323.0,36.5808,36.6147,36.5638,36.6147,15323.0
2018-07-03 10:35:00,43.19,43.21,43.16,43.19,26620.0,36.6062,36.6232,36.5808,36.6062,26620.0
2018-07-03 10:40:00,43.19,43.29,43.18,43.26,43521.0,36.6062,36.691,36.5978,36.6656,43521.0
2018-07-03 10:45:00,43.25,43.25,43.15,43.17,30377.0,36.6571,36.6571,36.5723,36.5893,30377.0
2018-07-03 10:50:00,43.17,43.22,43.16,43.21,19640.0,36.5893,36.6317,36.5808,36.6232,19640.0
2018-07-03 10:55:00,43.21,43.22,43.17,43.21,38632.0,36.6232,36.6317,36.5893,36.6232,38632.0
2018-07-03 11:00:00,43.21,43.23,43.14,43.17,27253.0,36.6232,36.6401,36.5638,36.5893,27253.0
2018-07-03 11:05:00,43.17,43.21,43.16,43.21,18979.0,36.5893,36.6232,36.5808,36.6232,18979.0
2018-07-03 11:10:00,43.2,43.23,43.18,43.22,20377.0,36.6147,36.6401,36.5978,36.6317,20377.0
2018-07-03 11:15:00,43.22,43.23,43.2,43.21,22294.0,36.6317,36.6401,36.6147,36.6232,22294.0
2018-07-03 11:20:00,43.21,43.23,43.2,43.2,16887.0,36.6232,36.6401,36.6147,36.6147,16887.0
2018-07-03 11:25:00,43.2,43.22,43.19,43.21,21043.0,36.6147,36.6317,36.6062,36.6232,21043.0
2018-07-03 11:30:00,43.21,43.26,43.2,43.26,9747.0,36.6232,36.6656,36.6147,36.6656,9747.0
2018-07-03 11:35:00,43.25,43.25,43.2,43.2,13965.0,36.6571,36.6571,36.6147,36.6147,13965.0
2018-07-03 11:40:00,43.19,43.2,43.13,43.14,12789.0,36.6062,36.6147,36.5554,36.5638,12789.0
2018-07-03 11:45:00,43.14,43.21,43.14,43.21,15458.0,36.5638,36.6232,36.5638,36.6232,15458.0
2018-07-03 11:50:00,43.2,43.21,43.15,43.15,16997.0,36.6147,36.6232,36.5723,36.5723,16997.0
2018-07-03 11:55:00,43.16,43.17,43.1,43.12,13694.0,36.5808,36.5893,36.5299,36.5469,13694.0
2018-07-03 12:00:00,43.12,43.14,43.1,43.1,15661.0,36.5469,36.5638,36.5299,36.5299,15661.0
2018-07-03 12:05:00,43.11,43.11,43.1,43.1,8177.0,36.5384,36.5384,36.5299,36.5299,8177.0
2018-07-03 12:10:00,43.11,43.12,43.08,43.08,7721.0,36.5384,36.5469,36.513,36.513,7721.0
2018-07-03 12:15:00,43.09,43.09,43.04,43.07,16137.0,36.5215,36.5215,36.4791,36.5045,16137.0
2018-07-03 12:20:00,43.07,43.08,43.05,43.05,11577.0,36.5045,36.513,36.4876,36.4876,11577.0
2018-07-03 12:25:00,43.05,43.06,42.97,42.97,19095.0,36.4876,36.496,36.4198,36.4198,19095.0
2018-07-03 12:30:00,42.98,42.98,42.93,42.96,20584.0,36.4282,36.4282,36.3859,36.4113,20584.0
2018-07-03 12:35:00,42.96,42.99,42.93,42.93,21932.0,36.4113,36.4367,36.3859,36.3859,21932.0
2018-07-03 12:40:00,42.93,42.98,42.93,42.98,18707.0,36.3859,36.4282,36.3859,36.4282,18707.0
2018-07-03 12:45:00,42.97,42.97,42.94,42.95,29787.0,36.4198,36.4198,36.3943,36.4028,29787.0
2018-07-03 12:50:00,42.94,42.95,42.9,42.93,32859.0,36.3943,36.4028,36.3604,36.3859,32859.0
2018-07-03 12:55:00,42.93,42.93,42.87,42.93,89939.0,36.3859,36.3859,36.335,36.3859,89939.0
2018-07-05 09:30:00,43.35,43.35,42.85,42.85,102438.0,36.7418,36.7418,36.3181,36.3181,102438.0
2018-07-05 09:35:00,42.83,42.84,42.66,42.66,17975.0,36.3011,36.3096,36.157,36.157,17975.0
2018-07-05 09:40:00,42.65,42.74,42.61,42.61,36048.0,36.1485,36.2248,36.1146,36.1146,36048.0
2018-07-05 09:45:00,42.61,42.65,42.46,42.48,43284.0,36.1146,36.1485,35.9875,36.0045,43284.0
2018-07-05 09:50:00,42.49,42.63,42.49,42.61,48434.0,36.0129,36.1316,36.0129,36.1146,48434.0
2018-07-05 09:55:00,42.6,42.67,42.6,42.66,22125.0,36.1062,36.1655,36.1062,36.157,22125.0
2018-07-05 10:00:00,42.66,42.75,42.65,42.75,17193.0,36.157,36.2333,36.1485,36.2333,17193.0
2018-07-05 10:05:00,42.75,42.85,42.74,42.84,43377.0,36.2333,36.3181,36.2248,36.3096,43377.0
2018-07-05 10:10:00,42.84,42.85,42.75,42.75,14890.0,36.3096,36.3181,36.2333,36.2333,14890.0
2018-07-05 10:15:00,42.75,42.84,42.71,42.84,15281.0,36.2333,36.3096,36.1994,36.3096,15281.0
2018-07-05 10:20:00,42.83,42.92,42.8,42.83,26394.0,36.3011,36.3774,36.2757,36.3011,26394.0
2018-07-05 10:25:00,42.82,42.84,42.77,42.82,17341.0,36.2926,36.3096,36.2503,36.2926,17341.0
2018-07-05 10:30:00,42.82,42.85,42.69,42.82,28823.0,36.2926,36.3181,36.1824,36.2926,28823.0
2018-07-05 10:35:00,42.83,42.87,42.81,42.87,21318.0,36.3011,36.335,36.2842,36.335,21318.0
2018-07-05 10:40:00,42.87,42.89,42.85,42.86,31768.0,36.335,36.352,36.3181,36.3265,31768.0
2018-07-05 10:45:00,42.86,42.89,42.83,42.89,31606.0,36.3265,36.352,36.3011,36.352,31606.0
2018-07-05 10:50:00,42.89,42.94,42.84,42.86,53497.0,36.352,36.3943,36.3096,36.3265,53497.0
2018-07-05 10:55:00,42.85,42.86,42.79,42.84,23658.0,36.3181,36.3265,36.2672,36.3096,23658.0
2018-07-05 11:00:00,42.84,42.87,42.82,42.85,28067.0,36.3096,36.335,36.2926,36.3181,28067.0
2018-07-05 11:05:00,42.85,42.86,42.82,42.85,27040.0,36.3181,36.3265,36.2926,36.3181,27040.0
2018-07-05 11:10:00,42.85,42.88,42.84,42.86,25762.0,36.3181,36.3435,36.3096,36.3265,25762.0
2018-07-05 11:15:00,42.86,42.89,42.86,42.88,18075.0,36.3265,36.352,36.3265,36.3435,18075.0
2018-07-05 11:20:00,42.88,42.93,42.88,42.91,20337.0,36.3435,36.3859,36.3435,36.3689,20337.0
2018-07-05 11:25:00,42.91,42.93,42.87,42.87,22991.0,36.3689,36.3859,36.335,36.335,22991.0
2018-07-05 11:30:00,42.87,42.91,42.87,42.89,12495.0,36.335,36.3689,36.335,36.352,12495.0
2018-07-05 11:35:00,42.89,42.93,42.88,42.91,32892.0,36.352,36.3859,36.3435,36.3689,32892.0
2018-07-05 11:40:00,42.9,42.95,42.9,42.92,43507.0,36.3604,36.4028,36.3604,36.3774,43507.0
2018-07-05 11:45:00,42.93,42.98,42.93,42.97,20122.0,36.3859,36.4282,36.3859,36.4198,20122.0
2018-07-05 11:50:00,42.97,43.01,42.94,42.98,22790.0,36.4198,36.4537,36.3943,36.4282,22790.0
2018-07-05 11:55:00,42.98,42.98,42.93,42.94,13918.0,36.4282,36.4282,36.3859,36.3943,13918.0
2018-07-05 12:00:00,42.95,43.02,42.94,43.01,29047.0,36.4028,36.4621,36.3943,36.4537,29047.0
2018-07-05 12:05:00,43.01,43.02,42.96,42.99,24487.0,36.4537,36.4621,36.4113,36.4367,24487.0
2018-07-05 12:10:00,42.98,43.0,42.96,42.99,25858.0,36.4282,36.4452,36.4113,36.4367,25858.0
2018-07-05 12:15:00,42.99,43.0,42.98,42.98,40156.0,36.4367,36.4452,36.4282,36.4282,40156.0
2018-07-05 12:20:00,42.98,43.0,42.98,43.0,8663.0,36.4282,36.4452,36.4282,36.4452,8663.0
2018-07-05 12:25:00,43.0,43.01,42.94,42.94,29580.0,36.4452,36.4537,36.3943,36.3943,29580.0
2018-07-05 12:30:00,42.93,42.93,42.89,42.89,7238.0,36.3859,36.3859,36.352,36.352,7238.0
2018-07-05 12:35:00,42.89,42.91,42.86,42.86,14607.0,36.352,36.3689,36.3265,36.3265,14607.0
2018-07-05 12:40:00,42.87,42.9,42.86,42.89,16291.0,36.335,36.3604,36.3265,36.352,16291.0
2018-07-05 12:45:00,42.9,42.93,42.9,42.92,9124.0,36.3604,36.3859,36.3604,36.3774,9124.0
2018-07-05 12:50:00,42.91,42.92,42.89,42.9,18509.0,36.3689,36.3774,36.352,36.3604,18509.0
2018-07-05 12:55:00,42.9,42.92,42.89,42.89,8499.0,36.3604,36.3774,36.352,36.352,8499.0
2018-07-05 13:00:00,42.9,42.92,42.89,42.92,19686.0,36.3604,36.3774,36.352,36.3774,19686.0
2018-07-05 13:05:00,42.92,42.93,42.9,42.91,10438.0,36.3774,36.3859,36.3604,36.3689,10438.0
2018-07-05 13:10:00,42.91,42.92,42.91,42.91,3200.0,36.3689,36.3774,36.3689,36.3689,3200.0
2018-07-05 13:15:00,42.92,42.93,42.91,42.93,9867.0,36.3774,36.3859,36.3689,36.3859,9867.0
2018-07-05 13:20:00,42.93,42.93,42.9,42.9,14440.0,36.3859,36.3859,36.3604,36.3604,14440.0
2018-07-05 13:25:00,42.9,42.92,42.9,42.92,13110.0,36.3604,36.3774,36.3604,36.3774,13110.0
2018-07-05 13:30:00,42.93,42.94,42.92,42.92,12817.0,36.3859,36.3943,36.3774,36.3774,12817.0
2018-07-05 13:35:00,42.93,42.94,42.91,42.94,9598.0,36.3859,36.3943,36.3689,36.3943,9598.0
2018-07-05 13:40:00,42.93,42.94,42.92,42.94,9662.0,36.3859,36.3943,36.3774,36.3943,9662.0
2018-07-05 13:45:00,42.94,42.97,42.93,42.96,14344.0,36.3943,36.4198,36.3859,36.4113,14344.0
2018-07-05 13:50:00,42.95,42.95,42.92,42.94,8871.0,36.4028,36.4028,36.3774,36.3943,8871.0
2018-07-05 13:55:00,42.93,42.97,42.93,42.96,8620.0,36.3859,36.4198,36.3859,36.4113,8620.0
2018-07-05 14:00:00,42.97,43.01,42.94,42.94,23143.0,36.4198,36.4537,36.3943,36.3943,23143.0
2018-07-05 14:05:00,42.95,42.97,42.92,42.92,11895.0,36.4028,36.4198,36.3774,36.3774,11895.0
2018-07-05 14:10:00,42.93,42.93,42.86,42.86,18768.0,36.3859,36.3859,36.3265,36.3265,18768.0
2018-07-05 14:15:00,42.87,42.92,42.87,42.92,11978.0,36.335,36.3774,36.335,36.3774,11978.0
2018-07-05 14:20:00,42.93,42.93,42.9,42.9,6058.0,36.3859,36.3859,36.3604,36.3604,6058.0
2018-07-05 14:25:00,42.91,42.95,42.9,42.94,16045.0,36.3689,36.4028,36.3604,36.3943,16045.0
2018-07-05 14:30:00,42.95,42.98,42.94,42.98,13176.0,36.4028,36.4282,36.3943,36.4282,13176.0
2018-07-05 14:35:00,42.98,42.99,42.93,42.94,13845.0,36.4282,36.4367,36.3859,36.3943,13845.0
2018-07-05 14:40:00,42.93,42.94,42.92,42.94,13418.0,36.3859,36.3943,36.3774,36.3943,13418.0
2018-07-05 14:45:00,42.94,42.96,42.93,42.96,10791.0,36.3943,36.4113,36.3859,36.4113,10791.0
2018-07-05 14:50:00,42.96,42.98,42.95,42.95,10971.0,36.4113,36.4282,36.4028,36.4028,10971.0
2018-07-05 14:55:00,42.95,42.96,42.94,42.95,14252.0,36.4028,36.4113,36.3943,36.4028,14252.0
2018-07-05 15:00:00,42.94,42.99,42.94,42.98,19022.0,36.3943,36.4367,36.3943,36.4282,19022.0
2018-07-05 15:05:00,42.98,42.99,42.96,42.98,10741.0,36.4282,36.4367,36.4113,36.4282,10741.0
2018-07-05 15:10:00,42.98,42.98,42.95,42.97,18289.0,36.4282,36.4282,36.4028,36.4198,18289.0
2018-07-05 15:15:00,42.97,42.99,42.96,42.97,23923.0,36.4198,36.4367,36.4113,36.4198,23923.0
2018-07-05 15:20:00,42.98,42.98,42.94,42.96,15671.0,36.4282,36.4282,36.3943,36.4113,15671.0
2018-07-05 15:25:00,42.95,42.97,42.95,42.97,19118.0,36.4028,36.4198,36.4028,36.4198,19118.0
2018-07-05 15:30:00,42.96,42.97,42.92,42.97,40361.0,36.4113,36.4198,36.3774,36.4198,40361.0
2018-07-05 15:35:00,42.98,43.01,42.96,43.01,34227.0,36.4282,36.4537,36.4113,36.4537,34227.0
2018-07-05 15:40:00,43.0,43.03,43.0,43.02,46056.0,36.4452,36.4706,36.4452,36.4621,46056.0
2018-07-05 15:45:00,43.02,43.06,43.01,43.05,48021.0,36.4621,36.496,36.4537,36.4876,48021.0
2018-07-05 15:50:00,43.05,43.09,43.05,43.08,93765.0,36.4876,36.5215,36.4876,36.513,93765.0
2018-07-05 15:55:00,43.08,43.09,42.99,43.04,158322.0,36.513,36.5215,36.4367,36.4791,158322.0
2018-07-06 09:30:00,42.89,42.89,42.7,42.8,50880.0,36.352,36.352,36.1909,36.2757,50880.0
2018-07-06 09:35:00,42.83,42.91,42.8,42.82,17230.0,36.3011,36.3689,36.2757,36.2926,17230.0
2018-07-06 09:40:00,42.83,42.89,42.75,42.86,15185.0,36.3011,36.352,36.2333,36.3265,15185.0
2018-07-06 09:45:00,42.83,42.83,42.7,42.72,18906.0,36.3011,36.3011,36.1909,36.2079,18906.0
2018-07-06 09:50:00,42.72,42.72,42.62,42.69,18320.0,36.2079,36.2079,36.1231,36.1824,18320.0
2018-07-06 09:55:00,42.69,42.73,42.61,42.72,47111.0,36.1824,36.2163,36.1146,36.2079,47111.0
2018-07-06 10:00:00,42.73,42.77,42.71,42.71,14672.0,36.2163,36.2503,36.1994,36.1994,14672.0
2018-07-06 10:05:00,42.7,42.71,42.64,42.7,17350.0,36.1909,36.1994,36.1401,36.1909,17350.0
2018-07-06 10:10:00,42.7,42.71,42.67,42.68,13519.0,36.1909,36.1994,36.1655,36.174,13519.0
2018-07-06 10:15:00,42.69,42.72,42.69,42.7,8803.0,36.1824,36.2079,36.1824,36.1909,8803.0
2018-07-06 10:20:00,42.71,42.73,42.71,42.72,8712.0,36.1994,36.2163,36.1994,36.2079,8712.0
2018-07-06 10:25:00,42.73,42.76,42.71,42.73,35067.0,36.2163,36.2418,36.1994,36.2163,35067.0
2018-07-06 10:30:00,42.73,42.76,42.72,42.75,17782.0,36.2163,36.2418,36.2079,36.2333,17782.0
2018-07-06 10:35:00,42.75,42.78,42.73,42.77,14412.0,36.2333,36.2587,36.2163,36.2503,14412.0
2018-07-06 10:40:00,42.77,42.85,42.77,42.85,16821.0,36.2503,36.3181,36.2503,36.3181,16821.0
2018-07-06 10:45:00,42.84,42.87,42.81,42.87,38523.0,36.3096,36.335,36.2842,36.335,38523.0
2018-07-06 10:50:00,42.88,42.91,42.86,42.89,21413.0,36.3435,36.3689,36.3265,36.352,21413.0
2018-07-06 10:55:00,42.91,42.92,42.87,42.88,35210.0,36.3689,36.3774,36.335,36.3435,35210.0
2018-07-06 11:00:00,42.88,42.89,42.86,42.87,14894.0,36.3435,36.352,36.3265,36.335,14894.0
2018-07-06 11:05:00,42.87,42.99,42.86,42.97,25763.0,36.335,36.4367,36.3265,36.4198,25763.0
2018-07-06 11:10:00,42.97,42.98,42.95,42.97,12281.0,36.4198,36.4282,36.4028,36.4198,12281.0
2018-07-06 11:15:00,42.97,42.97,42.92,42.92,27924.0,36.4198,36.4198,36.3774,36.3774,27924.0
2018-07-06 11:20:00,42.93,42.94,42.91,42.93,10597.0,36.3859,36.3943,36.3689,36.3859,10597.0
2018-07-06 11:25:00,42.93,42.93,42.91,42.92,11701.0,36.3859,36.3859,36.3689,36.3774,11701.0
2018-07-06 11:30:00,42.92,42.93,42.91,42.93,11023.0,36.3774,36.3859,36.3689,36.3859,11023.0
2018-07-06 11:35:00,42.93,43.02,42.9,43.01,34524.0,36.3859,36.4621,36.3604,36.4537,34524.0
2018-07-06 11:40:00,43.01,43.03,42.99,43.0,10206.0,36.4537,36.4706,36.4367,36.4452,10206.0
2018-07-06 11:45:00,42.99,43.01,42.99,43.0,10591.0,36.4367,36.4537,36.4367,36.4452,10591.0
2018-07-06 11:50:00,42.99,42.99,42.94,42.95,15655.0,36.4367,36.4367,36.3943,36.4028,15655.0
2018-07-06 11:55:00,42.95,42.99,42.94,42.97,11534.0,36.4028,36.4367,36.3943,36.4198,11534.0
2018-07-06 12:00:00,42.96,43.09,42.96,43.06,24110.0,36.4113,36.5215,36.4113,36.496,24110.0
2018-07-06 12:05:00,43.05,43.07,43.01,43.07,19805.0,36.4876,36.5045,36.4537,36.5045,19805.0
2018-07-06 12:10:00,43.07,43.09,43.05,43.09,14177.0,36.5045,36.5215,36.4876,36.5215,14177.0
2018-07-06 12:15:00,43.09,43.09,43.06,43.08,10366.0,36.5215,36.5215,36.496,36.513,10366.0
2018-07-06 12:20:00,43.08,43.11,43.06,43.11,26047.0,36.513,36.5384,36.496,36.5384,26047.0
2018-07-06 12:25:00,43.1,43.11,43.07,43.08,11353.0,36.5299,36.5384,36.5045,36.513,11353.0
2018-07-06 12:30:00,43.07,43.07,43.02,43.03,10594.0,36.5045,36.5045,36.4621,36.4706,10594.0
2018-07-06 12:35:00,43.03,43.03,43.0,43.0,12034.0,36.4706,36.4706,36.4452,36.4452,12034.0
2018-07-06 12:40:00,43.0,43.01,42.98,42.99,9518.0,36.4452,36.4537,36.4282,36.4367,9518.0
2018-07-06 12:45:00,42.98,42.99,42.97,42.97,5695.0,36.4282,36.4367,36.4198,36.4198,5695.0
2018-07-06 12:50:00,42.98,42.99,42.96,42.98,19625.0,36.4282,36.4367,36.4113,36.4282,19625.0
2018-07-06 12:55:00,42.98,43.03,42.98,43.03,17289.0,36.4282,36.4706,36.4282,36.4706,17289.0
2018-07-06 13:00:00,43.03,43.07,43.03,43.07,8361.0,36.4706,36.5045,36.4706,36.5045,8361.0
2018-07-06 13:05:00,43.07,43.09,43.05,43.09,15746.0,36.5045,36.5215,36.4876,36.5215,15746.0
2018-07-06 13:10:00,43.09,43.09,43.06,43.07,14458.0,36.5215,36.5215,36.496,36.5045,14458.0
2018-07-06 13:15:00,43.08,43.09,43.07,43.08,24476.0,36.513,36.5215,36.5045,36.513,24476.0
2018-07-06 13:20:00,43.09,43.09,43.05,43.05,7381.0,36.5215,36.5215,36.4876,36.4876,7381.0
2018-07-06 13:25:00,43.05,43.06,43.01,43.02,8188.0,36.4876,36.496,36.4537,36.4621,8188.0
2018-07-06 13:30:00,43.02,43.07,43.01,43.05,15831.0,36.4621,36.5045,36.4537,36.4876,15831.0
2018-07-06 13:35:00,43.05,43.06,43.04,43.04,6767.0,36.4876,36.496,36.4791,36.4791,6767.0
2018-07-06 13:40:00,43.03,43.05,43.0,43.01,12965.0,36.4706,36.4876,36.4452,36.4537,12965.0
2018-07-06 13:45:00,43.01,43.02,43.0,43.01,12653.0,36.4537,36.4621,36.4452,36.4537,12653.0
2018-07-06 13:50:00,43.01,43.03,42.99,43.02,16960.0,36.4537,36.4706,36.4367,36.4621,16960.0
2018-07-06 13:55:00,43.02,43.02,42.98,42.99,10757.0,36.4621,36.4621,36.4282,36.4367,10757.0
2018-07-06 14:00:00,42.98,43.02,42.97,43.01,23139.0,36.4282,36.4621,36.4198,36.4537,23139.0
2018-07-06 14:05:00,43.01,43.01,42.98,42.99,9237.0,36.4537,36.4537,36.4282,36.4367,9237.0
2018-07-06 14:10:00,42.99,43.0,42.93,42.93,12539.0,36.4367,36.4452,36.3859,36.3859,12539.0
2018-07-06 14:15:00,42.93,42.93,42.91,42.93,18921.0,36.3859,36.3859,36.3689,36.3859,18921.0
2018-07-06 14:20:00,42.94,42.96,42.93,42.95,8530.0,36.3943,36.4113,36.3859,36.4028,8530.0
2018-07-06 14:25:00,42.95,42.96,42.94,42.94,8950.0,36.4028,36.4113,36.3943,36.3943,8950.0
2018-07-06 14:30:00,42.94,42.94,42.92,42.92,12561.0,36.3943,36.3943,36.3774,36.3774,12561.0
2018-07-06 14:35:00,42.91,42.91,42.87,42.88,12999.0,36.3689,36.3689,36.335,36.3435,12999.0
2018-07-06 14:40:00,42.87,42.91,42.87,42.91,14976.0,36.335,36.3689,36.335,36.3689,14976.0
2018-07-06 14:45:00,42.91,42.91,42.89,42.91,22581.0,36.3689,36.3689,36.352,36.3689,22581.0
2018-07-06 14:50:00,42.91,42.92,42.9,42.91,19292.0,36.3689,36.3774,36.3604,36.3689,19292.0
2018-07-06 14:55:00,42.91,42.93,42.9,42.9,17984.0,36.3689,36.3859,36.3604,36.3604,17984.0
2018-07-06 15:00:00,42.9,42.9,42.89,42.89,9093.0,36.3604,36.3604,36.352,36.352,9093.0
2018-07-06 15:05:00,42.9,42.9,42.89,42.9,10038.0,36.3604,36.3604,36.352,36.3604,10038.0
2018-07-06 15:10:00,42.89,42.9,42.87,42.87,28956.0,36.352,36.3604,36.335,36.335,28956.0
2018-07-06 15:15:00,42.87,42.94,42.83,42.89,61154.0,36.335,36.3943,36.3011,36.352,61154.0
2018-07-06 15:20:00,42.89,42.92,42.88,42.91,13482.0,36.352,36.3774,36.3435,36.3689,13482.0
2018-07-06 15:25:00,42.91,42.93,42.9,42.91,31225.0,36.3689,36.3859,36.3604,36.3689,31225.0
2018-07-06 15:30:00,42.91,42.96,42.9,42.95,31202.0,36.3689,36.4113,36.3604,36.4028,31202.0
2018-07-06 15:35:00,42.95,42.95,42.9,42.91,27353.0,36.4028,36.4028,36.3604,36.3689,27353.0
2018-07-06 15:40:00,42.91,42.92,42.86,42.87,52749.0,36.3689,36.3774,36.3265,36.335,52749.0
2018-07-06 15:45:00,42.87,42.89,42.85,42.87,83248.0,36.335,36.352,36.3181,36.335,83248.0
2018-07-06 15:50:00,42.86,42.91,42.86,42.9,76995.0,36.3265,36.3689,36.3265,36.3604,76995.0
2018-07-06 15:55:00,42.9,42.95,42.89,42.91,234700.0,36.3604,36.4028,36.352,36.3689,234700.0
2018-07-09 09:30:00,42.97,42.99,42.75,42.83,125897.0,36.4198,36.4367,36.2333,36.3011,125897.0
2018-07-09 09:35:00,42.83,43.06,42.83,43.0,32418.0,36.3011,36.496,36.3011,36.4452,32418.0
2018-07-09 09:40:00,43.0,43.17,42.98,43.17,27240.0,36.4452,36.5893,36.4282,36.5893,27240.0
2018-07-09 09:45:00,43.17,43.22,43.1,43.22,31957.0,36.5893,36.6317,36.5299,36.6317,31957.0
2018-07-09 09:50:00,43.24,43.26,43.17,43.17,31471.0,36.6486,36.6656,36.5893,36.5893,31471.0
2018-07-09 09:55:00,43.18,43.31,43.18,43.27,37553.0,36.5978,36.7079,36.5978,36.674,37553.0
2018-07-09 10:00:00,43.29,43.3,43.18,43.21,30366.0,36.691,36.6995,36.5978,36.6232,30366.0
2018-07-09 10:05:00,43.2,43.23,43.18,43.22,39588.0,36.6147,36.6401,36.5978,36.6317,39588.0
2018-07-09 10:10:00,43.22,43.26,43.2,43.23,21191.0,36.6317,36.6656,36.6147,36.6401,21191.0
2018-07-09 10:15:00,43.23,43.23,43.13,43.14,20900.0,36.6401,36.6401,36.5554,36.5638,20900.0
2018-07-09 10:20:00,43.13,43.15,43.12,43.14,18993.0,36.5554,36.5723,36.5469,36.5638,18993.0
2018-07-09 10:25:00,43.14,43.17,43.12,43.16,38280.0,36.5638,36.5893,36.5469,36.5808,38280.0
2018-07-09 10:30:00,43.16,43.19,43.15,43.18,13626.0,36.5808,36.6062,36.5723,36.5978,13626.0
2018-07-09 10:35:00,43.18,43.22,43.17,43.19,17767.0,36.5978,36.6317,36.5893,36.6062,17767.0
2018-07-09 10:40:00,43.19,43.24,43.18,43.24,23240.0,36.6062,36.6486,36.5978,36.6486,23240.0
2018-07-09 10:45:00,43.24,43.26,43.2,43.25,14455.0,36.6486,36.6656,36.6147,36.6571,14455.0
2018-07-09 10:50:00,43.26,43.26,43.16,43.19,19914.0,36.6656,36.6656,36.5808,36.6062,19914.0
2018-07-09 10:55:00,43.19,43.26,43.19,43.26,14230.0,36.6062,36.6656,36.6062,36.6656,14230.0
2018-07-09 11:00:00,43.26,43.3,43.24,43.28,65548.0,36.6656,36.6995,36.6486,36.6825,65548.0
2018-07-09 11:05:00,43.27,43.28,43.23,43.24,12908.0,36.674,36.6825,36.6401,36.6486,12908.0
2018-07-09 11:10:00,43.24,43.26,43.22,43.23,25403.0,36.6486,36.6656,36.6317,36.6401,25403.0
2018-07-09 11:15:00,43.23,43.26,43.22,43.25,44022.0,36.6401,36.6656,36.6317,36.6571,44022.0
2018-07-09 11:20:00,43.25,43.25,43.2,43.23,132072.0,36.6571,36.6571,36.6147,36.6401,132072.0
2018-07-09 11:25:00,43.24,43.32,43.22,43.26,90155.0,36.6486,36.7164,36.6317,36.6656,90155.0
2018-07-09 11:30:00,43.26,43.34,43.26,43.32,62153.0,36.6656,36.7334,36.6656,36.7164,62153.0
2018-07-09 11:35:00,43.32,43.34,43.28,43.34,21364.0,36.7164,36.7334,36.6825,36.7334,21364.0
2018-07-09 11:40:00,43.33,43.34,43.29,43.32,22112.0,36.7249,36.7334,36.691,36.7164,22112.0
2018-07-09 11:45:00,43.32,43.35,43.31,43.33,18084.0,36.7164,36.7418,36.7079,36.7249,18084.0
2018-07-09 11:50:00,43.32,43.33,43.3,43.31,15529.0,36.7164,36.7249,36.6995,36.7079,15529.0
2018-07-09 11:55:00,43.32,43.37,43.3,43.35,32051.0,36.7164,36.7588,36.6995,36.7418,32051.0
2018-07-09 12:00:00,43.36,43.38,43.33,43.36,15214.0,36.7503,36.7673,36.7249,36.7503,15214.0
2018-07-09 12:05:00,43.37,43.42,43.36,43.41,28652.0,36.7588,36.8012,36.7503,36.7927,28652.0
2018-07-09 12:10:00,43.42,43.44,43.41,43.43,8135.0,36.8012,36.8181,36.7927,36.8096,8135.0
2018-07-09 12:15:00,43.43,43.45,43.42,43.45,6663.0,36.8096,36.8266,36.8012,36.8266,6663.0
2018-07-09 12:20:00,43.45,43.45,43.41,43.42,17804.0,36.8266,36.8266,36.7927,36.8012,17804.0
2018-07-09 12:25:00,43.42,43.44,43.41,43.42,16210.0,36.8012,36.8181,36.7927,36.8012,16210.0
2018-07-09 12:30:00,43.43,43.43,43.38,43.43,22825.0,36.8096,36.8096,36.7673,36.8096,22825.0
2018-07-09 12:35:00,43.42,43.42,43.41,43.41,5101.0,36.8012,36.8012,36.7927,36.7927,5101.0
2018-07-09 12:40:00,43.41,43.41,43.37,43.41,27606.0,36.7927,36.7927,36.7588,36.7927,27606.0
2018-07-09 12:45:00,43.4,43.42,43.4,43.4,9546.0,36.7842,36.8012,36.7842,36.7842,9546.0
2018-07-09 12:50:00,43.4,43.41,43.37,43.38,18157.0,36.7842,36.7927,36.7588,36.7673,18157.0
2018-07-09 12:55:00,43.38,43.38,43.34,43.35,25472.0,36.7673,36.7673,36.7334,36.7418,25472.0
2018-07-09 13:00:00,43.36,43.36,43.34,43.34,9600.0,36.7503,36.7503,36.7334,36.7334,9600.0
2018-07-09 13:05:00,43.34,43.35,43.33,43.33,9167.0,36.7334,36.7418,36.7249,36.7249,9167.0
2018-07-09 13:10:00,43.33,43.33,43.29,43.3,14469.0,36.7249,36.7249,36.691,36.6995,14469.0
2018-07-09 13:15:00,43.3,43.31,43.3,43.3,6900.0,36.6995,36.7079,36.6995,36.6995,6900.0
2018-07-09 13:20:00,43.3,43.32,43.29,43.3,27822.0,36.6995,36.7164,36.691,36.6995,27822.0
2018-07-09 13:25:00,43.31,43.32,43.3,43.31,14126.0,36.7079,36.7164,36.6995,36.7079,14126.0
2018-07-09 13:30:00,43.32,43.32,43.3,43.32,10818.0,36.7164,36.7164,36.6995,36.7164,10818.0
2018-07-09 13:35:00,43.31,43.32,43.3,43.31,13580.0,36.7079,36.7164,36.6995,36.7079,13580.0
2018-07-09 13:40:00,43.3,43.3,43.28,43.28,8322.0,36.6995,36.6995,36.6825,36.6825,8322.0
2018-07-09 13:45:00,43.28,43.29,43.26,43.29,25209.0,36.6825,36.691,36.6656,36.691,25209.0
2018-07-09 13:50:00,43.29,43.3,43.29,43.3,7090.0,36.691,36.6995,36.691,36.6995,7090.0
2018-07-09 13:55:00,43.29,43.3,43.26,43.27,9664.0,36.691,36.6995,36.6656,36.674,9664.0
2018-07-09 14:00:00,43.27,43.29,43.27,43.29,13292.0,36.674,36.691,36.674,36.691,13292.0
2018-07-09 14:05:00,43.29,43.29,43.25,43.27,22801.0,36.691,36.691,36.6571,36.674,22801.0
2018-07-09 14:10:00,43.28,43.28,43.25,43.25,11420.0,36.6825,36.6825,36.6571,36.6571,11420.0
2018-07-09 14:15:00,43.25,43.26,43.24,43.25,16192.0,36.6571,36.6656,36.6486,36.6571,16192.0
2018-07-09 14:20:00,43.26,43.27,43.25,43.27,7753.0,36.6656,36.674,36.6571,36.674,7753.0
2018-07-09 14:25:00,43.26,43.28,43.26,43.27,10344.0,36.6656,36.6825,36.6656,36.674,10344.0
2018-07-09 14:30:00,43.27,43.31,43.27,43.31,16918.0,36.674,36.7079,36.674,36.7079,16918.0
2018-07-09 14:35:00,43.31,43.32,43.3,43.32,23048.0,36.7079,36.7164,36.6995,36.7164,23048.0
2018-07-09 14:40:00,43.32,43.33,43.31,43.32,8088.0,36.7164,36.7249,36.7079,36.7164,8088.0
2018-07-09 14:45:00,43.33,43.34,43.31,43.32,17908.0,36.7249,36.7334,36.7079,36.7164,17908.0
2018-07-09 14:50:00,43.32,43.34,43.32,43.34,14420.0,36.7164,36.7334,36.7164,36.7334,14420.0
2018-07-09 14:55:00,43.34,43.34,43.29,43.29,33522.0,36.7334,36.7334,36.691,36.691,33522.0
2018-07-09 15:00:00,43.3,43.31,43.26,43.27,22608.0,36.6995,36.7079,36.6656,36.674,22608.0
2018-07-09 15:05:00,43.27,43.28,43.25,43.26,28903.0,36.674,36.6825,36.6571,36.6656,28903.0
2018-07-09 15:10:00,43.27,43.28,43.25,43.27,20354.0,36.674,36.6825,36.6571,36.674,20354.0
2018-07-09 15:15:00,43.27,43.27,43.24,43.25,25114.0,36.674,36.674,36.6486,36.6571,25114.0
2018-07-09 15:20:00,43.24,43.25,43.23,43.24,42119.0,36.6486,36.6571,36.6401,36.6486,42119.0
2018-07-09 15:25:00,43.24,43.28,43.23,43.27,27286.0,36.6486,36.6825,36.6401,36.674,27286.0
2018-07-09 15:30:00,43.27,43.28,43.26,43.27,43049.0,36.674,36.6825,36.6656,36.674,43049.0
2018-07-09 15:35:00,43.27,43.3,43.26,43.3,26323.0,36.674,36.6995,36.6656,36.6995,26323.0
2018-07-09 15:40:00,43.3,43.36,43.29,43.33,53009.0,36.6995,36.7503,36.691,36.7249,53009.0
2018-07-09 15:45:00,43.34,43.35,43.33,43.34,35346.0,36.7334,36.7418,36.7249,36.7334,35346.0
2018-07-09 15:50:00,43.34,43.35,43.32,43.35,71489.0,36.7334,36.7418,36.7164,36.7418,71489.0
2018-07-09 15:55:00,43.35,43.36,43.32,43.35,203053.0,36.7418,36.7503,36.7164,36.7418,203053.0
2018-07-10 09:30:00,43.32,43.32,43.22,43.27,63153.0,36.7164,36.7164,36.6317,36.674,63153.0
2018-07-10 09:35:00,43.26,43.32,43.24,43.27,17734.0,36.6656,36.7164,36.6486,36.674,17734.0
2018-07-10 09:40:00,43.27,43.28,43.2,43.22,24721.0,36.674,36.6825,36.6147,36.6317,24721.0
2018-07-10 09:45:00,43.22,43.25,43.13,43.16,20848.0,36.6317,36.6571,36.5554,36.5808,20848.0
2018-07-10 09:50:00,43.17,43.2,43.1,43.12,16713.0,36.5893,36.6147,36.5299,36.5469,16713.0
2018-07-10 09:55:00,43.13,43.27,43.13,43.25,17121.0,36.5554,36.674,36.5554,36.6571,17121.0
2018-07-10 10:00:00,43.26,43.28,43.2,43.23,14466.0,36.6656,36.6825,36.6147,36.6401,14466.0
2018-07-10 10:05:00,43.23,43.25,43.19,43.19,27995.0,36.6401,36.6571,36.6062,36.6062,27995.0
2018-07-10 10:10:00,43.2,43.24,43.19,43.24,19682.0,36.6147,36.6486,36.6062,36.6486,19682.0
2018-07-10 10:15:00,43.24,43.27,43.23,43.24,15881.0,36.6486,36.674,36.6401,36.6486,15881.0
2018-07-10 10:20:00,43.24,43.25,43.22,43.23,8298.0,36.6486,36.6571,36.6317,36.6401,8298.0
2018-07-10 10:25:00,43.23,43.26,43.19,43.19,12919.0,36.6401,36.6656,36.6062,36.6062,12919.0
2018-07-10 10:30:00,43.19,43.24,43.18,43.2,19272.0,36.6062,36.6486,36.5978,36.6147,19272.0
2018-07-10 10:35:00,43.2,43.24,43.2,43.23,10855.0,36.6147,36.6486,36.6147,36.6401,10855.0
2018-07-10 10:40:00,43.23,43.25,43.23,43.24,10195.0,36.6401,36.6571,36.6401,36.6486,10195.0
2018-07-10 10:45:00,43.24,43.26,43.18,43.2,26423.0,36.6486,36.6656,36.5978,36.6147,26423.0
2018-07-10 10:50:00,43.2,43.26,43.2,43.26,9601.0,36.6147,36.6656,36.6147,36.6656,9601.0
2018-07-10 10:55:00,43.27,43.31,43.26,43.3,31373.0,36.674,36.7079,36.6656,36.6995,31373.0
2018-07-10 11:00:00,43.3,43.32,43.26,43.27,8787.0,36.6995,36.7164,36.6656,36.674,8787.0
2018-07-10 11:05:00,43.27,43.34,43.26,43.32,10702.0,36.674,36.7334,36.6656,36.7164,10702.0
2018-07-10 11:10:00,43.32,43.32,43.25,43.26,10795.0,36.7164,36.7164,36.6571,36.6656,10795.0
2018-07-10 11:15:00,43.25,43.26,43.17,43.17,43025.0,36.6571,36.6656,36.5893,36.5893,43025.0
2018-07-10 11:20:00,43.18,43.23,43.17,43.18,15379.0,36.5978,36.6401,36.5893,36.5978,15379.0
2018-07-10 11:25:00,43.17,43.21,43.14,43.19,16601.0,36.5893,36.6232,36.5638,36.6062,16601.0
2018-07-10 11:30:00,43.18,43.23,43.17,43.22,12876.0,36.5978,36.6401,36.5893,36.6317,12876.0
2018-07-10 11:35:00,43.22,43.24,43.18,43.18,24013.0,36.6317,36.6486,36.5978,36.5978,24013.0
2018-07-10 11:40:00,43.18,43.23,43.17,43.22,86089.0,36.5978,36.6401,36.5893,36.6317,86089.0
2018-07-10 11:45:00,43.23,43.23,43.2,43.22,11457.0,36.6401,36.6401,36.6147,36.6317,11457.0
2018-07-10 11:50:00,43.21,43.24,43.19,43.2,7935.0,36.6232,36.6486,36.6062,36.6147,7935.0
2018-07-10 11:55:00,43.2,43.24,43.19,43.24,8964.0,36.6147,36.6486,36.6062,36.6486,8964.0
2018-07-10 12:00:00,43.24,43.25,43.22,43.25,13084.0,36.6486,36.6571,36.6317,36.6571,13084.0
2018-07-10 12:05:00,43.24,43.25,43.23,43.23,5723.0,36.6486,36.6571,36.6401,36.6401,5723.0
2018-07-10 12:10:00,43.23,43.25,43.22,43.24,7787.0,36.6401,36.6571,36.6317,36.6486,7787.0
2018-07-10 12:15:00,43.24,43.24,43.19,43.22,17355.0,36.6486,36.6486,36.6062,36.6317,17355.0
2018-07-10 12:20:00,43.22,43.22,43.16,43.17,7182.0,36.6317,36.6317,36.5808,36.5893,7182.0
2018-07-10 12:25:00,43.16,43.18,43.15,43.18,7815.0,36.5808,36.5978,36.5723,36.5978,7815.0
2018-07-10 12:30:00,43.18,43.2,43.17,43.17,8471.0,36.5978,36.6147,36.5893,36.5893,8471.0
2018-07-10 12:35:00,43.17,43.18,43.15,43.16,5527.0,36.5893,36.5978,36.5723,36.5808,5527.0
2018-07-10 12:40:00,43.16,43.17,43.11,43.11,10081.0,36.5808,36.5893,36.5384,36.5384,10081.0
2018-07-10 12:45:00,43.12,43.13,43.09,43.1,15611.0,36.5469,36.5554,36.5215,36.5299,15611.0
2018-07-10 12:50:00,43.09,43.11,43.08,43.09,8813.0,36.5215,36.5384,36.513,36.5215,8813.0
2018-07-10 12:55:00,43.1,43.11,43.06,43.07,14706.0,36.5299,36.5384,36.496,36.5045,14706.0
2018-07-10 13:00:00,43.06,43.08,43.05,43.08,18852.0,36.496,36.513,36.4876,36.513,18852.0
2018-07-10 13:05:00,43.07,43.09,43.06,43.08,12591.0,36.5045,36.5215,36.496,36.513,12591.0
2018-07-10 13:10:00,43.08,43.11,43.06,43.07,22551.0,36.513,36.5384,36.496,36.5045,22551.0
2018-07-10 13:15:00,43.07,43.09,43.04,43.06,11549.0,36.5045,36.5215,36.4791,36.496,11549.0
2018-07-10 13:20:00,43.06,43.08,43.03,43.03,7694.0,36.496,36.513,36.4706,36.4706,7694.0
2018-07-10 13:25:00,43.04,43.07,43.03,43.04,9319.0,36.4791,36.5045,36.4706,36.4791,9319.0
2018-07-10 13:30:00,43.03,43.04,43.01,43.03,10159.0,36.4706,36.4791,36.4537,36.4706,10159.0
2018-07-10 13:35:00,43.04,43.06,43.03,43.04,8078.0,36.4791,36.496,36.4706,36.4791,8078.0
2018-07-10 13:40:00,43.04,43.04,43.02,43.04,9035.0,36.4791,36.4791,36.4621,36.4791,9035.0
2018-07-10 13:45:00,43.04,43.04,43.01,43.04,17984.0,36.4791,36.4791,36.4537,36.4791,17984.0
2018-07-10 13:50:00,43.03,43.05,43.01,43.05,8832.0,36.4706,36.4876,36.4537,36.4876,8832.0
2018-07-10 13:55:00,43.05,43.1,43.05,43.08,12804.0,36.4876,36.5299,36.4876,36.513,12804.0
2018-07-10 14:00:00,43.08,43.12,43.07,43.12,17332.0,36.513,36.5469,36.5045,36.5469,17332.0
2018-07-10 14:05:00,43.11,43.12,43.08,43.09,15925.0,36.5384,36.5469,36.513,36.5215,15925.0
2018-07-10 14:10:00,43.09,43.12,43.09,43.1,14529.0,36.5215,36.5469,36.5215,36.5299,14529.0
2018-07-10 14:15:00,43.1,43.1,43.07,43.08,10924.0,36.5299,36.5299,36.5045,36.513,10924.0
2018-07-10 14:20:00,43.07,43.08,43.03,43.03,21393.0,36.5045,36.513,36.4706,36.4706,21393.0
2018-07-10 14:25:00,43.03,43.06,43.02,43.05,11361.0,36.4706,36.496,36.4621,36.4876,11361.0
2018-07-10 14:30:00,43.06,43.1,43.06,43.08,9104.0,36.496,36.5299,36.496,36.513,9104.0
2018-07-10 14:35:00,43.09,43.09,43.07,43.08,5484.0,36.5215,36.5215,36.5045,36.513,5484.0
2018-07-10 14:40:00,43.08,43.1,43.07,43.09,17036.0,36.513,36.5299,36.5045,36.5215,17036.0
2018-07-10 14:45:00,43.09,43.12,43.09,43.12,12434.0,36.5215,36.5469,36.5215,36.5469,12434.0
2018-07-10 14:50:00,43.12,43.13,43.11,43.12,9206.0,36.5469,36.5554,36.5384,36.5469,9206.0
2018-07-10 14:55:00,43.12,43.15,43.11,43.15,13569.0,36.5469,36.5723,36.5384,36.5723,13569.0
2018-07-10 15:00:00,43.14,43.15,43.11,43.14,14130.0,36.5638,36.5723,36.5384,36.5638,14130.0
2018-07-10 15:05:00,43.13,43.14,43.11,43.12,12288.0,36.5554,36.5638,36.5384,36.5469,12288.0
2018-07-10 15:10:00,43.12,43.12,43.09,43.09,18101.0,36.5469,36.5469,36.5215,36.5215,18101.0
2018-07-10 15:15:00,43.1,43.13,43.09,43.13,14601.0,36.5299,36.5554,36.5215,36.5554,14601.0
2018-07-10 15:20:00,43.13,43.15,43.12,43.15,13620.0,36.5554,36.5723,36.5469,36.5723,13620.0
2018-07-10 15:25:00,43.15,43.15,43.11,43.13,32086.0,36.5723,36.5723,36.5384,36.5554,32086.0
2018-07-10 15:30:00,43.14,43.18,43.13,43.18,20811.0,36.5638,36.5978,36.5554,36.5978,20811.0
2018-07-10 15:35:00,43.18,43.2,43.16,43.2,31310.0,36.5978,36.6147,36.5808,36.6147,31310.0
2018-07-10 15:40:00,43.19,43.22,43.17,43.21,59613.0,36.6062,36.6317,36.5893,36.6232,59613.0
2018-07-10 15:45:00,43.2,43.21,43.16,43.17,52491.0,36.6147,36.6232,36.5808,36.5893,52491.0
2018-07-10 15:50:00,43.18,43.23,43.17,43.23,54452.0,36.5978,36.6401,36.5893,36.6401,54452.0
2018-07-10 15:55:00,43.23,43.25,43.2,43.21,189377.0,36.6401,36.6571,36.6147,36.6232,189377.0
2018-07-11 09:30:00,42.97,43.02,42.87,42.87,127602.0,36.4198,36.4621,36.335,36.335,127602.0
2018-07-11 09:35:00,42.87,42.88,42.81,42.84,50229.0,36.335,36.3435,36.2842,36.3096,50229.0
2018-07-11 09:40:00,42.84,42.85,42.74,42.75,47600.0,36.3096,36.3181,36.2248,36.2333,47600.0
2018-07-11 09:45:00,42.75,42.75,42.64,42.64,75705.0,36.2333,36.2333,36.1401,36.1401,75705.0
2018-07-11 09:50:00,42.63,42.63,42.55,42.55,81097.0,36.1316,36.1316,36.0638,36.0638,81097.0
2018-07-11 09:55:00,42.56,42.57,42.5,42.52,20861.0,36.0723,36.0807,36.0214,36.0384,20861.0
2018-07-11 10:00:00,42.53,42.62,42.52,42.59,44766.0,36.0468,36.1231,36.0384,36.0977,44766.0
2018-07-11 10:05:00,42.62,42.62,42.6,42.6,9500.0,36.1231,36.1231,36.1062,36.1062,9500.0
2018-07-11 10:10:00,42.59,42.63,42.57,42.57,17041.0,36.0977,36.1316,36.0807,36.0807,17041.0
2018-07-11 10:15:00,42.57,42.61,42.55,42.56,38041.0,36.0807,36.1146,36.0638,36.0723,38041.0
2018-07-11 10:20:00,42.55,42.58,42.52,42.58,41205.0,36.0638,36.0892,36.0384,36.0892,41205.0
2018-07-11 10:25:00,42.57,42.58,42.54,42.56,17912.0,36.0807,36.0892,36.0553,36.0723,17912.0
2018-07-11 10:30:00,42.56,42.61,42.56,42.6,25969.0,36.0723,36.1146,36.0723,36.1062,25969.0
2018-07-11 10:35:00,42.6,42.63,42.58,42.58,12540.0,36.1062,36.1316,36.0892,36.0892,12540.0
2018-07-11 10:40:00,42.58,42.58,42.52,42.52,20794.0,36.0892,36.0892,36.0384,36.0384,20794.0
2018-07-11 10:45:00,42.52,42.56,42.51,42.54,23450.0,36.0384,36.0723,36.0299,36.0553,23450.0
2018-07-11 10:50:00,42.54,42.55,42.46,42.5,27801.0,36.0553,36.0638,35.9875,36.0214,27801.0
2018-07-11 10:55:00,42.5,42.54,42.49,42.5,25211.0,36.0214,36.0553,36.0129,36.0214,25211.0
2018-07-11 11:00:00,42.51,42.57,42.51,42.56,18875.0,36.0299,36.0807,36.0299,36.0723,18875.0
2018-07-11 11:05:00,42.56,42.59,42.55,42.57,20743.0,36.0723,36.0977,36.0638,36.0807,20743.0
2018-07-11 11:10:00,42.57,42.61,42.52,42.61,23411.0,36.0807,36.1146,36.0384,36.1146,23411.0
2018-07-11 11:15:00,42.61,42.63,42.57,42.59,14961.0,36.1146,36.1316,36.0807,36.0977,14961.0
2018-07-11 11:20:00,42.59,42.6,42.55,42.55,33025.0,36.0977,36.1062,36.0638,36.0638,33025.0
2018-07-11 11:25:00,42.54,42.57,42.53,42.54,22972.0,36.0553,36.0807,36.0468,36.0553,22972.0
2018-07-11 11:30:00,42.53,42.53,42.47,42.48,16566.0,36.0468,36.0468,35.996,36.0045,16566.0
2018-07-11 11:35:00,42.47,42.53,42.47,42.52,15040.0,35.996,36.0468,35.996,36.0384,15040.0
2018-07-11 11:40:00,42.52,42.53,42.45,42.45,25898.0,36.0384,36.0468,35.979,35.979,25898.0
2018-07-11 11:45:00,42.46,42.52,42.45,42.51,19046.0,35.9875,36.0384,35.979,36.0299,19046.0
2018-07-11 11:50:00,42.51,42.51,42.43,42.46,25228.0,36.0299,36.0299,35.9621,35.9875,25228.0
2018-07-11 11:55:00,42.45,42.48,42.39,42.4,21430.0,35.979,36.0045,35.9282,35.9367,21430.0
2018-07-11 12:00:00,42.39,42.42,42.38,42.42,19429.0,35.9282,35.9536,35.9197,35.9536,19429.0
2018-07-11 12:05:00,42.41,42.44,42.4,42.41,14870.0,35.9451,35.9706,35.9367,35.9451,14870.0
2018-07-11 12:10:00,42.41,42.43,42.4,42.4,10225.0,35.9451,35.9621,35.9367,35.9367,10225.0
2018-07-11 12:15:00,42.4,42.46,42.4,42.44,19310.0,35.9367,35.9875,35.9367,35.9706,19310.0
2018-07-11 12:20:00,42.44,42.46,42.43,42.44,10581.0,35.9706,35.9875,35.9621,35.9706,10581.0
2018-07-11 12:25:00,42.44,42.46,42.41,42.45,17564.0,35.9706,35.9875,35.9451,35.979,17564.0
2018-07-11 12:30:00,42.44,42.47,42.43,42.45,10438.0,35.9706,35.996,35.9621,35.979,10438.0
2018-07-11 12:35:00,42.45,42.46,42.43,42.45,14164.0,35.979,35.9875,35.9621,35.979,14164.0
2018-07-11 12:40:00,42.45,42.46,42.41,42.42,11639.0,35.979,35.9875,35.9451,35.9536,11639.0
2018-07-11 12:45:00,42.42,42.47,42.41,42.45,16206.0,35.9536,35.996,35.9451,35.979,16206.0
2018-07-11 12:50:00,42.45,42.45,42.4,42.41,16544.0,35.979,35.979,35.9367,35.9451,16544.0
2018-07-11 12:55:00,42.4,42.42,42.39,42.41,13479.0,35.9367,35.9536,35.9282,35.9451,13479.0
2018-07-11 13:00:00,42.41,42.41,42.38,42.39,7967.0,35.9451,35.9451,35.9197,35.9282,7967.0
2018-07-11 13:05:00,42.38,42.41,42.37,42.4,14413.0,35.9197,35.9451,35.9112,35.9367,14413.0
2018-07-11 13:10:00,42.39,42.42,42.38,42.42,14662.0,35.9282,35.9536,35.9197,35.9536,14662.0
2018-07-11 13:15:00,42.41,42.41,42.38,42.41,13900.0,35.9451,35.9451,35.9197,35.9451,13900.0
2018-07-11 13:20:00,42.41,42.44,42.4,42.44,13280.0,35.9451,35.9706,35.9367,35.9706,13280.0
2018-07-11 13:25:00,42.44,42.45,42.41,42.42,11235.0,35.9706,35.979,35.9451,35.9536,11235.0
2018-07-11 13:30:00,42.42,42.46,42.42,42.42,26509.0,35.9536,35.9875,35.9536,35.9536,26509.0
2018-07-11 13:35:00,42.42,42.44,42.4,42.4,11679.0,35.9536,35.9706,35.9367,35.9367,11679.0
2018-07-11 13:40:00,42.4,42.41,42.37,42.38,19662.0,35.9367,35.9451,35.9112,35.9197,19662.0
2018-07-11 13:45:00,42.38,42.38,42.36,42.36,11856.0,35.9197,35.9197,35.9027,35.9027,11856.0
2018-07-11 13:50:00,42.36,42.36,42.32,42.32,23592.0,35.9027,35.9027,35.8688,35.8688,23592.0
2018-07-11 13:55:00,42.31,42.35,42.31,42.32,19495.0,35.8604,35.8943,35.8604,35.8688,19495.0
2018-07-11 14:00:00,42.32,42.35,42.32,42.33,18968.0,35.8688,35.8943,35.8688,35.8773,18968.0
2018-07-11 14:05:00,42.33,42.34,42.31,42.31,13608.0,35.8773,35.8858,35.8604,35.8604,13608.0
2018-07-11 14:10:00,42.32,42.32,42.27,42.29,23620.0,35.8688,35.8688,35.8265,35.8434,23620.0
2018-07-11 14:15:00,42.28,42.32,42.27,42.31,21148.0,35.8349,35.8688,35.8265,35.8604,21148.0
2018-07-11 14:20:00,42.31,42.33,42.3,42.32,16656.0,35.8604,35.8773,35.8519,35.8688,16656.0
2018-07-11 14:25:00,42.31,42.37,42.31,42.34,24861.0,35.8604,35.9112,35.8604,35.8858,24861.0
2018-07-11 14:30:00,42.34,42.37,42.34,42.37,20232.0,35.8858,35.9112,35.8858,35.9112,20232.0
2018-07-11 14:35:00,42.37,42.39,42.36,42.38,24000.0,35.9112,35.9282,35.9027,35.9197,24000.0
2018-07-11 14:40:00,42.39,42.4,42.35,42.4,20633.0,35.9282,35.9367,35.8943,35.9367,20633.0
2018-07-11 14:45:00,42.4,42.4,42.38,42.4,15150.0,35.9367,35.9367,35.9197,35.9367,15150.0
2018-07-11 14:50:00,42.4,42.41,42.38,42.39,22389.0,35.9367,35.9451,35.9197,35.9282,22389.0
2018-07-11 14:55:00,42.39,42.39,42.38,42.39,9099.0,35.9282,35.9282,35.9197,35.9282,9099.0
2018-07-11 15:00:00,42.39,42.45,42.38,42.41,78616.0,35.9282,35.979,35.9197,35.9451,78616.0
2018-07-11 15:05:00,42.4,42.47,42.4,42.46,28885.0,35.9367,35.996,35.9367,35.9875,28885.0
2018-07-11 15:10:00,42.46,42.48,42.43,42.48,53387.0,35.9875,36.0045,35.9621,36.0045,53387.0
2018-07-11 15:15:00,42.48,42.48,42.45,42.46,80376.0,36.0045,36.0045,35.979,35.9875,80376.0
2018-07-11 15:20:00,42.47,42.47,42.4,42.41,28371.0,35.996,35.996,35.9367,35.9451,28371.0
2018-07-11 15:25:00,42.42,42.42,42.4,42.4,31511.0,35.9536,35.9536,35.9367,35.9367,31511.0
2018-07-11 15:30:00,42.41,42.46,42.41,42.44,70438.0,35.9451,35.9875,35.9451,35.9706,70438.0
2018-07-11 15:35:00,42.45,42.49,42.44,42.46,58902.0,35.979,36.0129,35.9706,35.9875,58902.0
2018-07-11 15:40:00,42.46,42.51,42.43,42.47,173004.0,35.9875,36.0299,35.9621,35.996,173004.0
2018-07-11 15:45:00,42.46,42.53,42.45,42.52,108222.0,35.9875,36.0468,35.979,36.0384,108222.0
2018-07-11 15:50:00,42.52,42.54,42.49,42.54,155087.0,36.0384,36.0553,36.0129,36.0553,155087.0
2018-07-11 15:55:00,42.54,42.55,42.48,42.49,323946.0,36.0553,36.0638,36.0045,36.0129,323946.0
2018-07-12 09:30:00,42.7,42.82,42.51,42.54,40100.0,36.1909,36.2926,36.0299,36.0553,40100.0
2018-07-12 09:35:00,42.53,42.53,42.42,42.45,13941.0,36.0468,36.0468,35.9536,35.979,13941.0
2018-07-12 09:40:00,42.45,42.45,42.36,42.41,15455.0,35.979,35.979,35.9027,35.9451,15455.0
2018-07-12 09:45:00,42.43,42.43,42.34,42.41,24257.0,35.9621,35.9621,35.8858,35.9451,24257.0
2018-07-12 09:50:00,42.41,42.42,42.3,42.33,17333.0,35.9451,35.9536,35.8519,35.8773,17333.0
2018-07-12 09:55:00,42.32,42.46,42.31,42.45,107909.0,35.8688,35.9875,35.8604,35.979,107909.0
2018-07-12 10:00:00,42.45,42.46,42.23,42.25,128908.0,35.979,35.9875,35.7926,35.8095,128908.0
2018-07-12 10:05:00,42.25,42.31,42.24,42.26,18745.0,35.8095,35.8604,35.801,35.818,18745.0
2018-07-12 10:10:00,42.26,42.26,42.16,42.17,27287.0,35.818,35.818,35.7332,35.7417,27287.0
2018-07-12 10:15:00,42.18,42.24,42.17,42.19,23806.0,35.7502,35.801,35.7417,35.7587,23806.0
2018-07-12 10:20:00,42.19,42.26,42.18,42.22,17544.0,35.7587,35.818,35.7502,35.7841,17544.0
2018-07-12 10:25:00,42.22,42.32,42.22,42.26,28299.0,35.7841,35.8688,35.7841,35.818,28299.0
2018-07-12 10:30:00,42.26,42.29,42.24,42.24,25258.0,35.818,35.8434,35.801,35.801,25258.0
2018-07-12 10:35:00,42.24,42.26,42.21,42.23,19738.0,35.801,35.818,35.7756,35.7926,19738.0
2018-07-12 10:40:00,42.23,42.25,42.16,42.16,10026.0,35.7926,35.8095,35.7332,35.7332,10026.0
2018-07-12 10:45:00,42.18,42.19,42.13,42.15,41150.0,35.7502,35.7587,35.7078,35.7248,41150.0
2018-07-12 10:50:00,42.15,42.2,42.14,42.15,13953.0,35.7248,35.7671,35.7163,35.7248,13953.0
2018-07-12 10:55:00,42.14,42.2,42.13,42.18,19547.0,35.7163,35.7671,35.7078,35.7502,19547.0
2018-07-12 11:00:00,42.19,42.21,42.17,42.18,20162.0,35.7587,35.7756,35.7417,35.7502,20162.0
2018-07-12 11:05:00,42.19,42.2,42.17,42.19,13375.0,35.7587,35.7671,35.7417,35.7587,13375.0
2018-07-12 11:10:00,42.19,42.2,42.16,42.18,31880.0,35.7587,35.7671,35.7332,35.7502,31880.0
2018-07-12 11:15:00,42.17,42.21,42.17,42.19,26966.0,35.7417,35.7756,35.7417,35.7587,26966.0
2018-07-12 11:20:00,42.19,42.35,42.17,42.34,106795.0,35.7587,35.8943,35.7417,35.8858,106795.0
2018-07-12 11:25:00,42.34,42.34,42.29,42.32,26788.0,35.8858,35.8858,35.8434,35.8688,26788.0
2018-07-12 11:30:00,42.32,42.37,42.31,42.37,22184.0,35.8688,35.9112,35.8604,35.9112,22184.0
2018-07-12 11:35:00,42.36,42.43,42.36,42.41,59891.0,35.9027,35.9621,35.9027,35.9451,59891.0
2018-07-12 11:40:00,42.41,42.42,42.37,42.42,20619.0,35.9451,35.9536,35.9112,35.9536,20619.0
2018-07-12 11:45:00,42.41,42.43,42.39,42.42,16811.0,35.9451,35.9621,35.9282,35.9536,16811.0
2018-07-12 11:50:00,42.41,42.45,42.4,42.44,19692.0,35.9451,35.979,35.9367,35.9706,19692.0
2018-07-12 11:55:00,42.44,42.48,42.4,42.46,21355.0,35.9706,36.0045,35.9367,35.9875,21355.0
2018-07-12 12:00:00,42.48,42.49,42.44,42.46,13086.0,36.0045,36.0129,35.9706,35.9875,13086.0
2018-07-12 12:05:00,42.45,42.45,42.43,42.44,2450.0,35.979,35.979,35.9621,35.9706,2450.0
2018-07-12 12:10:00,42.44,42.45,42.42,42.45,16352.0,35.9706,35.979,35.9536,35.979,16352.0
2018-07-12 12:15:00,42.45,42.46,42.43,42.46,9186.0,35.979,35.9875,35.9621,35.9875,9186.0
2018-07-12 12:20:00,42.46,42.53,42.45,42.51,15593.0,35.9875,36.0468,35.979,36.0299,15593.0
2018-07-12 12:25:00,42.5,42.53,42.48,42.53,17953.0,36.0214,36.0468,36.0045,36.0468,17953.0
2018-07-12 12:30:00,42.53,42.54,42.5,42.52,12695.0,36.0468,36.0553,36.0214,36.0384,12695.0
2018-07-12 12:35:00,42.52,42.55,42.51,42.52,10982.0,36.0384,36.0638,36.0299,36.0384,10982.0
2018-07-12 12:40:00,42.51,42.51,42.45,42.48,14880.0,36.0299,36.0299,35.979,36.0045,14880.0
2018-07-12 12:45:00,42.48,42.5,42.47,42.48,7400.0,36.0045,36.0214,35.996,36.0045,7400.0
2018-07-12 12:50:00,42.48,42.48,42.46,42.48,17717.0,36.0045,36.0045,35.9875,36.0045,17717.0
2018-07-12 12:55:00,42.49,42.53,42.48,42.52,9885.0,36.0129,36.0468,36.0045,36.0384,9885.0
2018-07-12 13:00:00,42.52,42.54,42.5,42.52,14448.0,36.0384,36.0553,36.0214,36.0384,14448.0
2018-07-12 13:05:00,42.52,42.52,42.48,42.49,22074.0,36.0384,36.0384,36.0045,36.0129,22074.0
2018-07-12 13:10:00,42.49,42.52,42.48,42.52,7523.0,36.0129,36.0384,36.0045,36.0384,7523.0
2018-07-12 13:15:00,42.53,42.53,42.5,42.53,10489.0,36.0468,36.0468,36.0214,36.0468,10489.0
2018-07-12 13:20:00,42.52,42.53,42.49,42.49,7823.0,36.0384,36.0468,36.0129,36.0129,7823.0
2018-07-12 13:25:00,42.49,42.52,42.48,42.52,13529.0,36.0129,36.0384,36.0045,36.0384,13529.0
2018-07-12 13:30:00,42.52,42.52,42.44,42.47,16106.0,36.0384,36.0384,35.9706,35.996,16106.0
2018-07-12 13:35:00,42.47,42.48,42.45,42.47,12147.0,35.996,36.0045,35.979,35.996,12147.0
2018-07-12 13:40:00,42.48,42.49,42.47,42.48,11357.0,36.0045,36.0129,35.996,36.0045,11357.0
2018-07-12 13:45:00,42.49,42.51,42.45,42.47,18753.0,36.0129,36.0299,35.979,35.996,18753.0
2018-07-12 13:50:00,42.47,42.48,42.44,42.47,10272.0,35.996,36.0045,35.9706,35.996,10272.0
2018-07-12 13:55:00,42.47,42.5,42.46,42.47,7752.0,35.996,36.0214,35.9875,35.996,7752.0
2018-07-12 14:00:00,42.47,42.5,42.46,42.49,13165.0,35.996,36.0214,35.9875,36.0129,13165.0
2018-07-12 14:05:00,42.48,42.49,42.47,42.49,9360.0,36.0045,36.0129,35.996,36.0129,9360.0
2018-07-12 14:10:00,42.48,42.49,42.46,42.47,9718.0,36.0045,36.0129,35.9875,35.996,9718.0
2018-07-12 14:15:00,42.47,42.49,42.46,42.48,16249.0,35.996,36.0129,35.9875,36.0045,16249.0
2018-07-12 14:20:00,42.49,42.51,42.46,42.46,28922.0,36.0129,36.0299,35.9875,35.9875,28922.0
2018-07-12 14:25:00,42.46,42.5,42.45,42.48,17773.0,35.9875,36.0214,35.979,36.0045,17773.0
2018-07-12 14:30:00,42.47,42.47,42.44,42.47,13567.0,35.996,35.996,35.9706,35.996,13567.0
2018-07-12 14:35:00,42.47,42.48,42.44,42.47,19121.0,35.996,36.0045,35.9706,35.996,19121.0
2018-07-12 14:40:00,42.46,42.48,42.46,42.47,12258.0,35.9875,36.0045,35.9875,35.996,12258.0
2018-07-12 14:45:00,42.47,42.49,42.47,42.48,13682.0,35.996,36.0129,35.996,36.0045,13682.0
2018-07-12 14:50:00,42.49,42.52,42.48,42.48,37145.0,36.0129,36.0384,36.0045,36.0045,37145.0
2018-07-12 14:55:00,42.48,42.54,42.47,42.53,26368.0,36.0045,36.0553,35.996,36.0468,26368.0
2018-07-12 15:00:00,42.52,42.55,42.52,42.54,17404.0,36.0384,36.0638,36.0384,36.0553,17404.0
2018-07-12 15:05:00,42.55,42.55,42.51,42.51,24323.0,36.0638,36.0638,36.0299,36.0299,24323.0
2018-07-12 15:10:00,42.51,42.51,42.48,42.49,41403.0,36.0299,36.0299,36.0045,36.0129,41403.0
2018-07-12 15:15:00,42.5,42.52,42.48,42.48,34633.0,36.0214,36.0384,36.0045,36.0045,34633.0
2018-07-12 15:20:00,42.48,42.49,42.45,42.46,17923.0,36.0045,36.0129,35.979,35.9875,17923.0
2018-07-12 15:25:00,42.46,42.5,42.45,42.49,54100.0,35.9875,36.0214,35.979,36.0129,54100.0
2018-07-12 15:30:00,42.48,42.5,42.47,42.48,40559.0,36.0045,36.0214,35.996,36.0045,40559.0
2018-07-12 15:35:00,42.48,42.5,42.46,42.46,29296.0,36.0045,36.0214,35.9875,35.9875,29296.0
2018-07-12 15:40:00,42.46,42.47,42.43,42.45,60987.0,35.9875,35.996,35.9621,35.979,60987.0
2018-07-12 15:45:00,42.45,42.5,42.44,42.5,73189.0,35.979,36.0214,35.9706,36.0214,73189.0
2018-07-12 15:50:00,42.5,42.51,42.44,42.44,111968.0,36.0214,36.0299,35.9706,35.9706,111968.0
2018-07-12 15:55:00,42.45,42.48,42.44,42.48,142125.0,35.979,36.0045,35.9706,36.0045,142125.0
2018-07-13 09:30:00,42.41,42.48,42.28,42.48,44293.0,35.9451,36.0045,35.8349,36.0045,44293.0
2018-07-13 09:35:00,42.49,42.57,42.48,42.5,18298.0,36.0129,36.0807,36.0045,36.0214,18298.0
2018-07-13 09:40:00,42.5,42.5,42.43,42.45,9197.0,36.0214,36.0214,35.9621,35.979,9197.0
2018-07-13 09:45:00,42.45,42.54,42.44,42.53,16458.0,35.979,36.0553,35.9706,36.0468,16458.0
2018-07-13 09:50:00,42.52,42.59,42.48,42.5,17560.0,36.0384,36.0977,36.0045,36.0214,17560.0
2018-07-13 09:55:00,42.5,42.52,42.46,42.51,13863.0,36.0214,36.0384,35.9875,36.0299,13863.0
2018-07-13 10:00:00,42.54,42.54,42.46,42.46,12925.0,36.0553,36.0553,35.9875,35.9875,12925.0
2018-07-13 10:05:00,42.47,42.49,42.42,42.46,17093.0,35.996,36.0129,35.9536,35.9875,17093.0
2018-07-13 10:10:00,42.46,42.5,42.45,42.48,13001.0,35.9875,36.0214,35.979,36.0045,13001.0
2018-07-13 10:15:00,42.5,42.59,42.48,42.58,17397.0,36.0214,36.0977,36.0045,36.0892,17397.0
2018-07-13 10:20:00,42.59,42.59,42.52,42.57,14427.0,36.0977,36.0977,36.0384,36.0807,14427.0
2018-07-13 10:25:00,42.57,42.57,42.53,42.54,17741.0,36.0807,36.0807,36.0468,36.0553,17741.0
2018-07-13 10:30:00,42.54,42.57,42.53,42.55,21903.0,36.0553,36.0807,36.0468,36.0638,21903.0
2018-07-13 10:35:00,42.54,42.61,42.54,42.61,9967.0,36.0553,36.1146,36.0553,36.1146,9967.0
2018-07-13 10:40:00,42.6,42.65,42.59,42.65,11850.0,36.1062,36.1485,36.0977,36.1485,11850.0
2018-07-13 10:45:00,42.66,42.7,42.65,42.66,19546.0,36.157,36.1909,36.1485,36.157,19546.0
2018-07-13 10:50:00,42.67,42.7,42.67,42.68,14826.0,36.1655,36.1909,36.1655,36.174,14826.0
2018-07-13 10:55:00,42.68,42.68,42.65,42.66,11723.0,36.174,36.174,36.1485,36.157,11723.0
2018-07-13 11:00:00,42.66,42.69,42.65,42.65,12203.0,36.157,36.1824,36.1485,36.1485,12203.0
2018-07-13 11:05:00,42.66,42.69,42.65,42.69,9136.0,36.157,36.1824,36.1485,36.1824,9136.0
2018-07-13 11:10:00,42.69,42.69,42.62,42.66,18574.0,36.1824,36.1824,36.1231,36.157,18574.0
2018-07-13 11:15:00,42.66,42.67,42.63,42.64,11150.0,36.157,36.1655,36.1316,36.1401,11150.0
2018-07-13 11:20:00,42.63,42.68,42.63,42.68,11829.0,36.1316,36.174,36.1316,36.174,11829.0
2018-07-13 11:25:00,42.68,42.68,42.62,42.63,14883.0,36.174,36.174,36.1231,36.1316,14883.0
2018-07-13 11:30:00,42.62,42.62,42.56,42.58,19924.0,36.1231,36.1231,36.0723,36.0892,19924.0
2018-07-13 11:35:00,42.57,42.58,42.53,42.54,14989.0,36.0807,36.0892,36.0468,36.0553,14989.0
2018-07-13 11:40:00,42.53,42.57,42.5,42.57,20402.0,36.0468,36.0807,36.0214,36.0807,20402.0
2018-07-13 11:45:00,42.58,42.58,42.52,42.55,20955.0,36.0892,36.0892,36.0384,36.0638,20955.0
2018-07-13 11:50:00,42.56,42.57,42.53,42.54,13322.0,36.0723,36.0807,36.0468,36.0553,13322.0
2018-07-13 11:55:00,42.54,42.56,42.53,42.55,13510.0,36.0553,36.0723,36.0468,36.0638,13510.0
2018-07-13 12:00:00,42.55,42.56,42.51,42.54,15929.0,36.0638,36.0723,36.0299,36.0553,15929.0
2018-07-13 12:05:00,42.53,42.56,42.51,42.54,14040.0,36.0468,36.0723,36.0299,36.0553,14040.0
2018-07-13 12:10:00,42.55,42.56,42.52,42.55,12166.0,36.0638,36.0723,36.0384,36.0638,12166.0
2018-07-13 12:15:00,42.55,42.55,42.52,42.52,10706.0,36.0638,36.0638,36.0384,36.0384,10706.0
2018-07-13 12:20:00,42.53,42.54,42.5,42.51,12105.0,36.0468,36.0553,36.0214,36.0299,12105.0
2018-07-13 12:25:00,42.51,42.6,42.51,42.6,12815.0,36.0299,36.1062,36.0299,36.1062,12815.0
2018-07-13 12:30:00,42.6,42.61,42.57,42.57,11060.0,36.1062,36.1146,36.0807,36.0807,11060.0
2018-07-13 12:35:00,42.58,42.59,42.57,42.58,4600.0,36.0892,36.0977,36.0807,36.0892,4600.0
2018-07-13 12:40:00,42.58,42.59,42.57,42.58,4500.0,36.0892,36.0977,36.0807,36.0892,4500.0
2018-07-13 12:45:00,42.59,42.59,42.57,42.59,9905.0,36.0977,36.0977,36.0807,36.0977,9905.0
2018-07-13 12:50:00,42.58,42.6,42.58,42.58,23500.0,36.0892,36.1062,36.0892,36.0892,23500.0
2018-07-13 12:55:00,42.59,42.65,42.59,42.63,14394.0,36.0977,36.1485,36.0977,36.1316,14394.0
2018-07-13 13:00:00,42.65,42.66,42.63,42.64,39057.0,36.1485,36.157,36.1316,36.1401,39057.0
2018-07-13 13:05:00,42.65,42.67,42.64,42.66,50529.0,36.1485,36.1655,36.1401,36.157,50529.0
2018-07-13 13:10:00,42.66,42.66,42.64,42.64,6025.0,36.157,36.157,36.1401,36.1401,6025.0
2018-07-13 13:15:00,42.64,42.64,42.62,42.64,13642.0,36.1401,36.1401,36.1231,36.1401,13642.0
2018-07-13 13:20:00,42.64,42.64,42.62,42.63,8858.0,36.1401,36.1401,36.1231,36.1316,8858.0
2018-07-13 13:25:00,42.62,42.64,42.62,42.63,9499.0,36.1231,36.1401,36.1231,36.1316,9499.0
2018-07-13 13:30:00,42.62,42.63,42.6,42.61,3907.0,36.1231,36.1316,36.1062,36.1146,3907.0
2018-07-13 13:35:00,42.61,42.61,42.58,42.59,5668.0,36.1146,36.1146,36.0892,36.0977,5668.0
2018-07-13 13:40:00,42.58,42.59,42.53,42.54,36424.0,36.0892,36.0977,36.0468,36.0553,36424.0
2018-07-13 13:45:00,42.54,42.57,42.54,42.57,5128.0,36.0553,36.0807,36.0553,36.0807,5128.0
2018-07-13 13:50:00,42.57,42.59,42.56,42.57,10577.0,36.0807,36.0977,36.0723,36.0807,10577.0
2018-07-13 13:55:00,42.57,42.6,42.57,42.58,9642.0,36.0807,36.1062,36.0807,36.0892,9642.0
2018-07-13 14:00:00,42.58,42.58,42.55,42.55,6156.0,36.0892,36.0892,36.0638,36.0638,6156.0
2018-07-13 14:05:00,42.55,42.55,42.52,42.52,7510.0,36.0638,36.0638,36.0384,36.0384,7510.0
2018-07-13 14:10:00,42.52,42.55,42.52,42.55,14401.0,36.0384,36.0638,36.0384,36.0638,14401.0
2018-07-13 14:15:00,42.55,42.58,42.54,42.56,15224.0,36.0638,36.0892,36.0553,36.0723,15224.0
2018-07-13 14:20:00,42.56,42.57,42.55,42.55,5256.0,36.0723,36.0807,36.0638,36.0638,5256.0
2018-07-13 14:25:00,42.56,42.59,42.55,42.57,17451.0,36.0723,36.0977,36.0638,36.0807,17451.0
2018-07-13 14:30:00,42.56,42.58,42.56,42.57,22649.0,36.0723,36.0892,36.0723,36.0807,22649.0
2018-07-13 14:35:00,42.57,42.58,42.56,42.57,43694.0,36.0807,36.0892,36.0723,36.0807,43694.0
2018-07-13 14:40:00,42.57,42.58,42.56,42.57,20490.0,36.0807,36.0892,36.0723,36.0807,20490.0
2018-07-13 14:45:00,42.57,42.58,42.56,42.57,12168.0,36.0807,36.0892,36.0723,36.0807,12168.0
2018-07-13 14:50:00,42.57,42.6,42.57,42.59,12314.0,36.0807,36.1062,36.0807,36.0977,12314.0
2018-07-13 14:55:00,42.58,42.62,42.57,42.61,44965.0,36.0892,36.1231,36.0807,36.1146,44965.0
2018-07-13 15:00:00,42.61,42.64,42.6,42.63,21485.0,36.1146,36.1401,36.1062,36.1316,21485.0
2018-07-13 15:05:00,42.63,42.64,42.62,42.64,16108.0,36.1316,36.1401,36.1231,36.1401,16108.0
2018-07-13 15:10:00,42.63,42.66,42.62,42.65,16286.0,36.1316,36.157,36.1231,36.1485,16286.0
2018-07-13 15:15:00,42.65,42.65,42.61,42.62,13456.0,36.1485,36.1485,36.1146,36.1231,13456.0
2018-07-13 15:20:00,42.62,42.63,42.6,42.61,24959.0,36.1231,36.1316,36.1062,36.1146,24959.0
2018-07-13 15:25:00,42.62,42.63,42.6,42.62,46060.0,36.1231,36.1316,36.1062,36.1231,46060.0
2018-07-13 15:30:00,42.62,42.64,42.62,42.64,24453.0,36.1231,36.1401,36.1231,36.1401,24453.0
2018-07-13 15:35:00,42.64,42.67,42.63,42.66,27893.0,36.1401,36.1655,36.1316,36.157,27893.0
2018-07-13 15:40:00,42.66,42.67,42.62,42.63,49503.0,36.157,36.1655,36.1231,36.1316,49503.0
2018-07-13 15:45:00,42.63,42.64,42.62,42.64,36003.0,36.1316,36.1401,36.1231,36.1401,36003.0
2018-07-13 15:50:00,42.64,42.64,42.57,42.59,70462.0,36.1401,36.1401,36.0807,36.0977,70462.0
2018-07-13 15:55:00,42.59,42.62,42.59,42.6,105005.0,36.0977,36.1231,36.0977,36.1062,105005.0
2018-07-16 09:30:00,42.61,42.65,42.51,42.57,71003.0,36.1146,36.1485,36.0299,36.0807,71003.0
2018-07-16 09:35:00,42.57,42.59,42.51,42.55,13713.0,36.0807,36.0977,36.0299,36.0638,13713.0
2018-07-16 09:40:00,42.54,42.56,42.49,42.5,13333.0,36.0553,36.0723,36.0129,36.0214,13333.0
2018-07-16 09:45:00,42.5,42.53,42.47,42.51,20945.0,36.0214,36.0468,35.996,36.0299,20945.0
2018-07-16 09:50:00,42.52,42.56,42.5,42.52,14760.0,36.0384,36.0723,36.0214,36.0384,14760.0
2018-07-16 09:55:00,42.53,42.57,42.48,42.51,14825.0,36.0468,36.0807,36.0045,36.0299,14825.0
2018-07-16 10:00:00,42.52,42.52,42.45,42.49,17407.0,36.0384,36.0384,35.979,36.0129,17407.0
2018-07-16 10:05:00,42.49,42.53,42.49,42.51,23996.0,36.0129,36.0468,36.0129,36.0299,23996.0
2018-07-16 10:10:00,42.52,42.55,42.5,42.52,27678.0,36.0384,36.0638,36.0214,36.0384,27678.0
2018-07-16 10:15:00,42.53,42.59,42.53,42.55,44283.0,36.0468,36.0977,36.0468,36.0638,44283.0
2018-07-16 10:20:00,42.55,42.55,42.5,42.52,48796.0,36.0638,36.0638,36.0214,36.0384,48796.0
2018-07-16 10:25:00,42.53,42.57,42.52,42.57,15437.0,36.0468,36.0807,36.0384,36.0807,15437.0
2018-07-16 10:30:00,42.57,42.66,42.57,42.64,24985.0,36.0807,36.157,36.0807,36.1401,24985.0
2018-07-16 10:35:00,42.64,42.66,42.62,42.62,26694.0,36.1401,36.157,36.1231,36.1231,26694.0
2018-07-16 10:40:00,42.61,42.63,42.52,42.57,150910.0,36.1146,36.1316,36.0384,36.0807,150910.0
2018-07-16 10:45:00,42.57,42.58,42.54,42.55,20202.0,36.0807,36.0892,36.0553,36.0638,20202.0
2018-07-16 10:50:00,42.55,42.63,42.55,42.61,13048.0,36.0638,36.1316,36.0638,36.1146,13048.0
2018-07-16 10:55:00,42.61,42.62,42.58,42.61,14201.0,36.1146,36.1231,36.0892,36.1146,14201.0
2018-07-16 11:00:00,42.6,42.63,42.6,42.6,26118.0,36.1062,36.1316,36.1062,36.1062,26118.0
2018-07-16 11:05:00,42.6,42.63,42.59,42.63,12354.0,36.1062,36.1316,36.0977,36.1316,12354.0
2018-07-16 11:10:00,42.63,42.66,42.62,42.66,11094.0,36.1316,36.157,36.1231,36.157,11094.0
2018-07-16 11:15:00,42.66,42.67,42.63,42.64,14049.0,36.157,36.1655,36.1316,36.1401,14049.0
2018-07-16 11:20:00,42.65,42.65,42.61,42.64,8105.0,36.1485,36.1485,36.1146,36.1401,8105.0
2018-07-16 11:25:00,42.64,42.67,42.63,42.66,15138.0,36.1401,36.1655,36.1316,36.157,15138.0
2018-07-16 11:30:00,42.65,42.7,42.64,42.66,10127.0,36.1485,36.1909,36.1401,36.157,10127.0
2018-07-16 11:35:00,42.67,42.7,42.65,42.65,12203.0,36.1655,36.1909,36.1485,36.1485,12203.0
2018-07-16 11:40:00,42.65,42.66,42.63,42.64,19015.0,36.1485,36.157,36.1316,36.1401,19015.0
2018-07-16 11:45:00,42.64,42.64,42.62,42.63,36715.0,36.1401,36.1401,36.1231,36.1316,36715.0
2018-07-16 11:50:00,42.62,42.68,42.61,42.65,10401.0,36.1231,36.174,36.1146,36.1485,10401.0
2018-07-16 11:55:00,42.65,42.66,42.63,42.65,5864.0,36.1485,36.157,36.1316,36.1485,5864.0
2018-07-16 12:00:00,42.64,42.65,42.63,42.64,8107.0,36.1401,36.1485,36.1316,36.1401,8107.0
2018-07-16 12:05:00,42.64,42.65,42.63,42.64,16540.0,36.1401,36.1485,36.1316,36.1401,16540.0
2018-07-16 12:10:00,42.64,42.64,42.63,42.64,1886.0,36.1401,36.1401,36.1316,36.1401,1886.0
2018-07-16 12:15:00,42.63,42.69,42.63,42.68,43977.0,36.1316,36.1824,36.1316,36.174,43977.0
2018-07-16 12:20:00,42.69,42.75,42.68,42.75,9226.0,36.1824,36.2333,36.174,36.2333,9226.0
2018-07-16 12:25:00,42.76,42.79,42.74,42.76,26996.0,36.2418,36.2672,36.2248,36.2418,26996.0
2018-07-16 12:30:00,42.75,42.77,42.75,42.76,10789.0,36.2333,36.2503,36.2333,36.2418,10789.0
2018-07-16 12:35:00,42.76,42.77,42.76,42.76,4904.0,36.2418,36.2503,36.2418,36.2418,4904.0
2018-07-16 12:40:00,42.77,42.77,42.75,42.77,15590.0,36.2503,36.2503,36.2333,36.2503,15590.0
2018-07-16 12:45:00,42.76,42.83,42.76,42.83,11691.0,36.2418,36.3011,36.2418,36.3011,11691.0
2018-07-16 12:50:00,42.84,42.88,42.83,42.86,41076.0,36.3096,36.3435,36.3011,36.3265,41076.0
2018-07-16 12:55:00,42.87,42.9,42.86,42.9,28794.0,36.335,36.3604,36.3265,36.3604,28794.0
2018-07-16 13:00:00,42.9,42.91,42.89,42.9,23474.0,36.3604,36.3689,36.352,36.3604,23474.0
2018-07-16 13:05:00,42.9,42.91,42.89,42.9,8962.0,36.3604,36.3689,36.352,36.3604,8962.0
2018-07-16 13:10:00,42.89,42.91,42.88,42.9,18495.0,36.352,36.3689,36.3435,36.3604,18495.0
2018-07-16 13:15:00,42.89,42.91,42.88,42.91,9089.0,36.352,36.3689,36.3435,36.3689,9089.0
2018-07-16 13:20:00,42.91,42.93,42.9,42.91,17252.0,36.3689,36.3859,36.3604,36.3689,17252.0
2018-07-16 13:25:00,42.92,42.97,42.91,42.96,27903.0,36.3774,36.4198,36.3689,36.4113,27903.0
2018-07-16 13:30:00,42.96,42.96,42.9,42.91,14825.0,36.4113,36.4113,36.3604,36.3689,14825.0
2018-07-16 13:35:00,42.91,42.91,42.87,42.87,12586.0,36.3689,36.3689,36.335,36.335,12586.0
2018-07-16 13:40:00,42.87,42.89,42.86,42.87,16324.0,36.335,36.352,36.3265,36.335,16324.0
2018-07-16 13:45:00,42.87,42.87,42.83,42.85,34592.0,36.335,36.335,36.3011,36.3181,34592.0
2018-07-16 13:50:00,42.84,42.85,42.81,42.81,27012.0,36.3096,36.3181,36.2842,36.2842,27012.0
2018-07-16 13:55:00,42.82,42.84,42.81,42.82,23983.0,36.2926,36.3096,36.2842,36.2926,23983.0
2018-07-16 14:00:00,42.82,42.85,42.82,42.83,18771.0,36.2926,36.3181,36.2926,36.3011,18771.0
2018-07-16 14:05:00,42.83,42.87,42.81,42.87,19698.0,36.3011,36.335,36.2842,36.335,19698.0
2018-07-16 14:10:00,42.87,42.87,42.84,42.85,15677.0,36.335,36.335,36.3096,36.3181,15677.0
2018-07-16 14:15:00,42.85,42.87,42.85,42.86,9723.0,36.3181,36.335,36.3181,36.3265,9723.0
2018-07-16 14:20:00,42.85,42.9,42.85,42.89,37821.0,36.3181,36.3604,36.3181,36.352,37821.0
2018-07-16 14:25:00,42.89,42.92,42.88,42.9,18444.0,36.352,36.3774,36.3435,36.3604,18444.0
2018-07-16 14:30:00,42.89,42.9,42.88,42.88,8514.0,36.352,36.3604,36.3435,36.3435,8514.0
2018-07-16 14:35:00,42.88,42.89,42.87,42.87,16330.0,36.3435,36.352,36.335,36.335,16330.0
2018-07-16 14:40:00,42.87,42.88,42.85,42.88,21677.0,36.335,36.3435,36.3181,36.3435,21677.0
2018-07-16 14:45:00,42.89,42.9,42.88,42.88,23735.0,36.352,36.3604,36.3435,36.3435,23735.0
2018-07-16 14:50:00,42.88,42.89,42.82,42.83,16145.0,36.3435,36.352,36.2926,36.3011,16145.0
2018-07-16 14:55:00,42.82,42.84,42.81,42.84,16792.0,36.2926,36.3096,36.2842,36.3096,16792.0
2018-07-16 15:00:00,42.84,42.86,42.83,42.86,9910.0,36.3096,36.3265,36.3011,36.3265,9910.0
2018-07-16 15:05:00,42.85,42.88,42.85,42.88,8569.0,36.3181,36.3435,36.3181,36.3435,8569.0
2018-07-16 15:10:00,42.88,42.88,42.86,42.88,34006.0,36.3435,36.3435,36.3265,36.3435,34006.0
2018-07-16 15:15:00,42.88,42.88,42.84,42.86,29489.0,36.3435,36.3435,36.3096,36.3265,29489.0
2018-07-16 15:20:00,42.85,42.85,42.83,42.83,19913.0,36.3181,36.3181,36.3011,36.3011,19913.0
2018-07-16 15:25:00,42.84,42.85,42.81,42.83,57896.0,36.3096,36.3181,36.2842,36.3011,57896.0
2018-07-16 15:30:00,42.83,42.83,42.81,42.82,25117.0,36.3011,36.3011,36.2842,36.2926,25117.0
2018-07-16 15:35:00,42.82,42.84,42.81,42.84,44099.0,36.2926,36.3096,36.2842,36.3096,44099.0
2018-07-16 15:40:00,42.84,42.84,42.75,42.75,40189.0,36.3096,36.3096,36.2333,36.2333,40189.0
2018-07-16 15:45:00,42.75,42.76,42.72,42.74,104481.0,36.2333,36.2418,36.2079,36.2248,104481.0
2018-07-16 15:50:00,42.73,42.75,42.71,42.73,93043.0,36.2163,36.2333,36.1994,36.2163,93043.0
2018-07-16 15:55:00,42.72,42.79,42.72,42.77,215643.0,36.2079,36.2672,36.2079,36.2503,215643.0
2018-07-17 09:30:00,42.84,42.96,42.84,42.93,54199.0,36.3096,36.4113,36.3096,36.3859,54199.0
2018-07-17 09:35:00,42.92,42.92,42.8,42.8,16322.0,36.3774,36.3774,36.2757,36.2757,16322.0
2018-07-17 09:40:00,42.83,42.87,42.74,42.75,15170.0,36.3011,36.335,36.2248,36.2333,15170.0
2018-07-17 09:45:00,42.75,42.77,42.63,42.67,26405.0,36.2333,36.2503,36.1316,36.1655,26405.0
2018-07-17 09:50:00,42.67,42.74,42.66,42.71,20637.0,36.1655,36.2248,36.157,36.1994,20637.0
2018-07-17 09:55:00,42.71,42.73,42.67,42.71,15028.0,36.1994,36.2163,36.1655,36.1994,15028.0
2018-07-17 10:00:00,42.72,42.81,42.68,42.74,32842.0,36.2079,36.2842,36.174,36.2248,32842.0
2018-07-17 10:05:00,42.73,42.75,42.72,42.72,14263.0,36.2163,36.2333,36.2079,36.2079,14263.0
2018-07-17 10:10:00,42.73,42.78,42.71,42.76,23275.0,36.2163,36.2587,36.1994,36.2418,23275.0
2018-07-17 10:15:00,42.77,42.77,42.73,42.77,12054.0,36.2503,36.2503,36.2163,36.2503,12054.0
2018-07-17 10:20:00,42.77,42.79,42.73,42.78,37644.0,36.2503,36.2672,36.2163,36.2587,37644.0
2018-07-17 10:25:00,42.78,42.84,42.78,42.83,11585.0,36.2587,36.3096,36.2587,36.3011,11585.0
2018-07-17 10:30:00,42.84,42.85,42.82,42.82,13376.0,36.3096,36.3181,36.2926,36.2926,13376.0
2018-07-17 10:35:00,42.83,42.87,42.8,42.85,25374.0,36.3011,36.335,36.2757,36.3181,25374.0
2018-07-17 10:40:00,42.85,42.86,42.81,42.81,20918.0,36.3181,36.3265,36.2842,36.2842,20918.0
2018-07-17 10:45:00,42.81,42.82,42.78,42.8,11208.0,36.2842,36.2926,36.2587,36.2757,11208.0
2018-07-17 10:50:00,42.8,42.81,42.79,42.79,11919.0,36.2757,36.2842,36.2672,36.2672,11919.0
2018-07-17 10:55:00,42.79,42.83,42.78,42.83,11591.0,36.2672,36.3011,36.2587,36.3011,11591.0
2018-07-17 11:00:00,42.84,42.84,42.79,42.79,14914.0,36.3096,36.3096,36.2672,36.2672,14914.0
2018-07-17 11:05:00,42.79,42.83,42.79,42.8,15654.0,36.2672,36.3011,36.2672,36.2757,15654.0
2018-07-17 11:10:00,42.8,42.81,42.78,42.78,11165.0,36.2757,36.2842,36.2587,36.2587,11165.0
2018-07-17 11:15:00,42.78,42.85,42.78,42.83,23831.0,36.2587,36.3181,36.2587,36.3011,23831.0
2018-07-17 11:20:00,42.84,42.84,42.81,42.83,15083.0,36.3096,36.3096,36.2842,36.3011,15083.0
2018-07-17 11:25:00,42.83,42.88,42.83,42.88,6628.0,36.3011,36.3435,36.3011,36.3435,6628.0
2018-07-17 11:30:00,42.87,42.87,42.83,42.87,16637.0,36.335,36.335,36.3011,36.335,16637.0
2018-07-17 11:35:00,42.86,42.87,42.83,42.83,22720.0,36.3265,36.335,36.3011,36.3011,22720.0
2018-07-17 11:40:00,42.83,42.84,42.8,42.83,6839.0,36.3011,36.3096,36.2757,36.3011,6839.0
2018-07-17 11:45:00,42.84,42.84,42.79,42.79,9246.0,36.3096,36.3096,36.2672,36.2672,9246.0
2018-07-17 11:50:00,42.8,42.82,42.79,42.82,54184.0,36.2757,36.2926,36.2672,36.2926,54184.0
2018-07-17 11:55:00,42.83,42.85,42.83,42.85,8612.0,36.3011,36.3181,36.3011,36.3181,8612.0
2018-07-17 12:00:00,42.85,42.86,42.84,42.86,6292.0,36.3181,36.3265,36.3096,36.3265,6292.0
2018-07-17 12:05:00,42.86,42.9,42.86,42.87,14053.0,36.3265,36.3604,36.3265,36.335,14053.0
2018-07-17 12:10:00,42.88,42.88,42.86,42.87,6334.0,36.3435,36.3435,36.3265,36.335,6334.0
2018-07-17 12:15:00,42.86,42.9,42.83,42.89,19168.0,36.3265,36.3604,36.3011,36.352,19168.0
2018-07-17 12:20:00,42.9,42.9,42.87,42.88,11015.0,36.3604,36.3604,36.335,36.3435,11015.0
2018-07-17 12:25:00,42.89,42.89,42.86,42.86,10677.0,36.352,36.352,36.3265,36.3265,10677.0
2018-07-17 12:30:00,42.86,42.86,42.81,42.82,8066.0,36.3265,36.3265,36.2842,36.2926,8066.0
2018-07-17 12:35:00,42.82,42.84,42.81,42.84,10196.0,36.2926,36.3096,36.2842,36.3096,10196.0
2018-07-17 12:40:00,42.83,42.85,42.82,42.85,8157.0,36.3011,36.3181,36.2926,36.3181,8157.0
2018-07-17 12:45:00,42.86,42.86,42.84,42.85,3426.0,36.3265,36.3265,36.3096,36.3181,3426.0
2018-07-17 12:50:00,42.85,42.86,42.83,42.84,10801.0,36.3181,36.3265,36.3011,36.3096,10801.0
2018-07-17 12:55:00,42.84,42.88,42.83,42.86,13535.0,36.3096,36.3435,36.3011,36.3265,13535.0
2018-07-17 13:00:00,42.86,42.9,42.86,42.89,6605.0,36.3265,36.3604,36.3265,36.352,6605.0
2018-07-17 13:05:00,42.89,42.89,42.87,42.87,7272.0,36.352,36.352,36.335,36.335,7272.0
2018-07-17 13:10:00,42.88,42.89,42.87,42.88,3100.0,36.3435,36.352,36.335,36.3435,3100.0
2018-07-17 13:15:00,42.89,42.89,42.85,42.86,10993.0,36.352,36.352,36.3181,36.3265,10993.0
2018-07-17 13:20:00,42.87,42.87,42.82,42.82,22756.0,36.335,36.335,36.2926,36.2926,22756.0
2018-07-17 13:25:00,42.82,42.84,42.82,42.84,4669.0,36.2926,36.3096,36.2926,36.3096,4669.0
2018-07-17 13:30:00,42.84,42.87,42.84,42.86,8863.0,36.3096,36.335,36.3096,36.3265,8863.0
2018-07-17 13:35:00,42.87,42.89,42.86,42.87,10677.0,36.335,36.352,36.3265,36.335,10677.0
2018-07-17 13:40:00,42.87,42.89,42.87,42.89,3719.0,36.335,36.352,36.335,36.352,3719.0
2018-07-17 13:45:00,42.89,42.9,42.88,42.89,5020.0,36.352,36.3604,36.3435,36.352,5020.0
2018-07-17 13:50:00,42.89,42.9,42.86,42.86,12632.0,36.352,36.3604,36.3265,36.3265,12632.0
2018-07-17 13:55:00,42.86,42.87,42.86,42.87,4300.0,36.3265,36.335,36.3265,36.335,4300.0
2018-07-17 14:00:00,42.87,42.87,42.81,42.81,11624.0,36.335,36.335,36.2842,36.2842,11624.0
2018-07-17 14:05:00,42.81,42.82,42.8,42.81,14493.0,36.2842,36.2926,36.2757,36.2842,14493.0
2018-07-17 14:10:00,42.81,42.85,42.81,42.85,10460.0,36.2842,36.3181,36.2842,36.3181,10460.0
2018-07-17 14:15:00,42.84,42.85,42.83,42.84,11126.0,36.3096,36.3181,36.3011,36.3096,11126.0
2018-07-17 14:20:00,42.84,42.86,42.84,42.86,10907.0,36.3096,36.3265,36.3096,36.3265,10907.0
2018-07-17 14:25:00,42.86,42.87,42.86,42.86,12312.0,36.3265,36.335,36.3265,36.3265,12312.0
2018-07-17 14:30:00,42.86,42.87,42.85,42.87,5413.0,36.3265,36.335,36.3181,36.335,5413.0
2018-07-17 14:35:00,42.86,42.87,42.82,42.82,16247.0,36.3265,36.335,36.2926,36.2926,16247.0
2018-07-17 14:40:00,42.83,42.84,42.82,42.83,9457.0,36.3011,36.3096,36.2926,36.3011,9457.0
2018-07-17 14:45:00,42.83,42.85,42.83,42.84,10246.0,36.3011,36.3181,36.3011,36.3096,10246.0
2018-07-17 14:50:00,42.84,42.86,42.82,42.86,18164.0,36.3096,36.3265,36.2926,36.3265,18164.0
2018-07-17 14:55:00,42.86,42.86,42.84,42.84,8859.0,36.3265,36.3265,36.3096,36.3096,8859.0
2018-07-17 15:00:00,42.84,42.87,42.84,42.87,10366.0,36.3096,36.335,36.3096,36.335,10366.0
2018-07-17 15:05:00,42.88,42.88,42.87,42.88,7073.0,36.3435,36.3435,36.335,36.3435,7073.0
2018-07-17 15:10:00,42.87,42.91,42.87,42.9,11358.0,36.335,36.3689,36.335,36.3604,11358.0
2018-07-17 15:15:00,42.9,42.95,42.89,42.93,41308.0,36.3604,36.4028,36.352,36.3859,41308.0
2018-07-17 15:20:00,42.93,42.95,42.92,42.95,7258.0,36.3859,36.4028,36.3774,36.4028,7258.0
2018-07-17 15:25:00,42.94,42.97,42.94,42.95,19375.0,36.3943,36.4198,36.3943,36.4028,19375.0
2018-07-17 15:30:00,42.96,42.96,42.92,42.94,20754.0,36.4113,36.4113,36.3774,36.3943,20754.0
2018-07-17 15:35:00,42.93,42.96,42.93,42.96,35895.0,36.3859,36.4113,36.3859,36.4113,35895.0
2018-07-17 15:40:00,42.96,43.0,42.95,43.0,54235.0,36.4113,36.4452,36.4028,36.4452,54235.0
2018-07-17 15:45:00,43.0,43.01,42.98,42.99,94863.0,36.4452,36.4537,36.4282,36.4367,94863.0
2018-07-17 15:50:00,42.98,43.0,42.97,42.98,110523.0,36.4282,36.4452,36.4198,36.4282,110523.0
2018-07-17 15:55:00,42.98,42.99,42.93,42.95,174912.0,36.4282,36.4367,36.3859,36.4028,174912.0
2018-07-18 09:30:00,42.87,43.12,42.85,42.98,67476.0,36.335,36.5469,36.3181,36.4282,67476.0
2018-07-18 09:35:00,42.98,43.01,42.97,42.97,11290.0,36.4282,36.4537,36.4198,36.4198,11290.0
2018-07-18 09:40:00,42.98,43.01,42.92,43.01,18058.0,36.4282,36.4537,36.3774,36.4537,18058.0
2018-07-18 09:45:00,43.0,43.0,42.94,42.96,15452.0,36.4452,36.4452,36.3943,36.4113,15452.0
2018-07-18 09:50:00,42.96,42.98,42.93,42.94,12300.0,36.4113,36.4282,36.3859,36.3943,12300.0
2018-07-18 09:55:00,42.95,43.05,42.94,43.01,15202.0,36.4028,36.4876,36.3943,36.4537,15202.0
2018-07-18 10:00:00,43.0,43.08,42.96,43.06,14679.0,36.4452,36.513,36.4113,36.496,14679.0
2018-07-18 10:05:00,43.06,43.07,43.01,43.04,17593.0,36.496,36.5045,36.4537,36.4791,17593.0
2018-07-18 10:10:00,43.05,43.11,43.04,43.1,47931.0,36.4876,36.5384,36.4791,36.5299,47931.0
2018-07-18 10:15:00,43.09,43.09,43.06,43.08,12181.0,36.5215,36.5215,36.496,36.513,12181.0
2018-07-18 10:20:00,43.08,43.1,43.08,43.08,6384.0,36.513,36.5299,36.513,36.513,6384.0
2018-07-18 10:25:00,43.08,43.13,43.08,43.13,10484.0,36.513,36.5554,36.513,36.5554,10484.0
2018-07-18 10:30:00,43.13,43.13,43.11,43.11,9787.0,36.5554,36.5554,36.5384,36.5384,9787.0
2018-07-18 10:35:00,43.11,43.13,43.1,43.13,12138.0,36.5384,36.5554,36.5299,36.5554,12138.0
2018-07-18 10:40:00,43.12,43.15,43.12,43.15,9445.0,36.5469,36.5723,36.5469,36.5723,9445.0
2018-07-18 10:45:00,43.15,43.19,43.15,43.18,8047.0,36.5723,36.6062,36.5723,36.5978,8047.0
2018-07-18 10:50:00,43.17,43.22,43.16,43.21,8617.0,36.5893,36.6317,36.5808,36.6232,8617.0
2018-07-18 10:55:00,43.21,43.22,43.18,43.2,9899.0,36.6232,36.6317,36.5978,36.6147,9899.0
2018-07-18 11:00:00,43.21,43.23,43.18,43.22,26903.0,36.6232,36.6401,36.5978,36.6317,26903.0
2018-07-18 11:05:00,43.22,43.27,43.22,43.26,22099.0,36.6317,36.674,36.6317,36.6656,22099.0
2018-07-18 11:10:00,43.26,43.27,43.21,43.23,12439.0,36.6656,36.674,36.6232,36.6401,12439.0
2018-07-18 11:15:00,43.23,43.25,43.22,43.24,10106.0,36.6401,36.6571,36.6317,36.6486,10106.0
2018-07-18 11:20:00,43.25,43.27,43.24,43.27,9657.0,36.6571,36.674,36.6486,36.674,9657.0
2018-07-18 11:25:00,43.28,43.34,43.28,43.34,25310.0,36.6825,36.7334,36.6825,36.7334,25310.0
2018-07-18 11:30:00,43.34,43.35,43.27,43.31,12098.0,36.7334,36.7418,36.674,36.7079,12098.0
2018-07-18 11:35:00,43.3,43.32,43.27,43.28,9412.0,36.6995,36.7164,36.674,36.6825,9412.0
2018-07-18 11:40:00,43.28,43.31,43.26,43.27,18788.0,36.6825,36.7079,36.6656,36.674,18788.0
2018-07-18 11:45:00,43.27,43.27,43.23,43.24,15104.0,36.674,36.674,36.6401,36.6486,15104.0
2018-07-18 11:50:00,43.23,43.24,43.17,43.18,17717.0,36.6401,36.6486,36.5893,36.5978,17717.0
2018-07-18 11:55:00,43.18,43.23,43.18,43.2,15728.0,36.5978,36.6401,36.5978,36.6147,15728.0
2018-07-18 12:00:00,43.21,43.24,43.2,43.23,8899.0,36.6232,36.6486,36.6147,36.6401,8899.0
2018-07-18 12:05:00,43.23,43.27,43.22,43.27,11354.0,36.6401,36.674,36.6317,36.674,11354.0
2018-07-18 12:10:00,43.27,43.28,43.24,43.27,13018.0,36.674,36.6825,36.6486,36.674,13018.0
2018-07-18 12:15:00,43.26,43.28,43.23,43.28,15288.0,36.6656,36.6825,36.6401,36.6825,15288.0
2018-07-18 12:20:00,43.29,43.31,43.29,43.3,7323.0,36.691,36.7079,36.691,36.6995,7323.0
2018-07-18 12:25:00,43.31,43.32,43.28,43.31,18163.0,36.7079,36.7164,36.6825,36.7079,18163.0
2018-07-18 12:30:00,43.32,43.35,43.32,43.34,15001.0,36.7164,36.7418,36.7164,36.7334,15001.0
2018-07-18 12:35:00,43.34,43.34,43.31,43.32,12084.0,36.7334,36.7334,36.7079,36.7164,12084.0
2018-07-18 12:40:00,43.31,43.32,43.3,43.3,25349.0,36.7079,36.7164,36.6995,36.6995,25349.0
2018-07-18 12:45:00,43.31,43.31,43.28,43.3,17718.0,36.7079,36.7079,36.6825,36.6995,17718.0
2018-07-18 12:50:00,43.3,43.31,43.3,43.3,8356.0,36.6995,36.7079,36.6995,36.6995,8356.0
2018-07-18 12:55:00,43.3,43.33,43.3,43.33,8792.0,36.6995,36.7249,36.6995,36.7249,8792.0
2018-07-18 13:00:00,43.32,43.32,43.28,43.29,12134.0,36.7164,36.7164,36.6825,36.691,12134.0
2018-07-18 13:05:00,43.28,43.29,43.23,43.23,9195.0,36.6825,36.691,36.6401,36.6401,9195.0
2018-07-18 13:10:00,43.23,43.24,43.23,43.23,5255.0,36.6401,36.6486,36.6401,36.6401,5255.0
2018-07-18 13:15:00,43.23,43.24,43.23,43.23,8387.0,36.6401,36.6486,36.6401,36.6401,8387.0
2018-07-18 13:20:00,43.23,43.26,43.23,43.26,11908.0,36.6401,36.6656,36.6401,36.6656,11908.0
2018-07-18 13:25:00,43.25,43.26,43.22,43.23,16900.0,36.6571,36.6656,36.6317,36.6401,16900.0
2018-07-18 13:30:00,43.23,43.24,43.2,43.2,7818.0,36.6401,36.6486,36.6147,36.6147,7818.0
2018-07-18 13:35:00,43.2,43.21,43.19,43.19,5429.0,36.6147,36.6232,36.6062,36.6062,5429.0
2018-07-18 13:40:00,43.19,43.22,43.19,43.22,10793.0,36.6062,36.6317,36.6062,36.6317,10793.0
2018-07-18 13:45:00,43.21,43.22,43.19,43.19,9492.0,36.6232,36.6317,36.6062,36.6062,9492.0
2018-07-18 13:50:00,43.19,43.2,43.17,43.19,16114.0,36.6062,36.6147,36.5893,36.6062,16114.0
2018-07-18 13:55:00,43.2,43.24,43.2,43.23,9540.0,36.6147,36.6486,36.6147,36.6401,9540.0
2018-07-18 14:00:00,43.23,43.23,43.2,43.21,6211.0,36.6401,36.6401,36.6147,36.6232,6211.0
2018-07-18 14:05:00,43.21,43.21,43.16,43.17,13062.0,36.6232,36.6232,36.5808,36.5893,13062.0
2018-07-18 14:10:00,43.16,43.19,43.15,43.18,13976.0,36.5808,36.6062,36.5723,36.5978,13976.0
2018-07-18 14:15:00,43.17,43.19,43.16,43.19,13498.0,36.5893,36.6062,36.5808,36.6062,13498.0
2018-07-18 14:20:00,43.19,43.22,43.18,43.22,10181.0,36.6062,36.6317,36.5978,36.6317,10181.0
2018-07-18 14:25:00,43.22,43.24,43.22,43.23,14732.0,36.6317,36.6486,36.6317,36.6401,14732.0
2018-07-18 14:30:00,43.23,43.25,43.23,43.25,9033.0,36.6401,36.6571,36.6401,36.6571,9033.0
2018-07-18 14:35:00,43.24,43.27,43.24,43.26,25941.0,36.6486,36.674,36.6486,36.6656,25941.0
2018-07-18 14:40:00,43.26,43.27,43.23,43.27,23164.0,36.6656,36.674,36.6401,36.674,23164.0
2018-07-18 14:45:00,43.27,43.31,43.26,43.3,21506.0,36.674,36.7079,36.6656,36.6995,21506.0
2018-07-18 14:50:00,43.3,43.31,43.29,43.29,20802.0,36.6995,36.7079,36.691,36.691,20802.0
2018-07-18 14:55:00,43.29,43.3,43.27,43.27,8246.0,36.691,36.6995,36.674,36.674,8246.0
2018-07-18 15:00:00,43.27,43.29,43.24,43.24,20424.0,36.674,36.691,36.6486,36.6486,20424.0
2018-07-18 15:05:00,43.25,43.25,43.24,43.24,7267.0,36.6571,36.6571,36.6486,36.6486,7267.0
2018-07-18 15:10:00,43.25,43.25,43.21,43.22,23260.0,36.6571,36.6571,36.6232,36.6317,23260.0
2018-07-18 15:15:00,43.23,43.25,43.22,43.25,12931.0,36.6401,36.6571,36.6317,36.6571,12931.0
2018-07-18 15:20:00,43.25,43.25,43.24,43.25,7993.0,36.6571,36.6571,36.6486,36.6571,7993.0
2018-07-18 15:25:00,43.24,43.25,43.23,43.25,20404.0,36.6486,36.6571,36.6401,36.6571,20404.0
2018-07-18 15:30:00,43.25,43.26,43.24,43.26,14572.0,36.6571,36.6656,36.6486,36.6656,14572.0
2018-07-18 15:35:00,43.26,43.27,43.24,43.27,35301.0,36.6656,36.674,36.6486,36.674,35301.0
2018-07-18 15:40:00,43.27,43.27,43.26,43.26,96022.0,36.674,36.674,36.6656,36.6656,96022.0
2018-07-18 15:45:00,43.26,43.27,43.24,43.26,70603.0,36.6656,36.674,36.6486,36.6656,70603.0
2018-07-18 15:50:00,43.25,43.27,43.25,43.27,49120.0,36.6571,36.674,36.6571,36.674,49120.0
2018-07-18 15:55:00,43.28,43.29,43.25,43.27,231158.0,36.6825,36.691,36.6571,36.674,231158.0
2018-07-19 09:30:00,43.21,43.31,43.21,43.26,57142.0,36.6232,36.7079,36.6232,36.6656,57142.0
2018-07-19 09:35:00,43.26,43.42,43.26,43.37,35896.0,36.6656,36.8012,36.6656,36.7588,35896.0
2018-07-19 09:40:00,43.36,43.44,43.35,43.37,13066.0,36.7503,36.8181,36.7418,36.7588,13066.0
2018-07-19 09:45:00,43.38,43.38,43.28,43.28,23870.0,36.7673,36.7673,36.6825,36.6825,23870.0
2018-07-19 09:50:00,43.28,43.29,43.18,43.19,21399.0,36.6825,36.691,36.5978,36.6062,21399.0
2018-07-19 09:55:00,43.18,43.2,43.13,43.17,14528.0,36.5978,36.6147,36.5554,36.5893,14528.0
2018-07-19 10:00:00,43.18,43.19,43.06,43.06,20481.0,36.5978,36.6062,36.496,36.496,20481.0
2018-07-19 10:05:00,43.06,43.08,43.03,43.07,15395.0,36.496,36.513,36.4706,36.5045,15395.0
2018-07-19 10:10:00,43.08,43.08,43.05,43.06,11020.0,36.513,36.513,36.4876,36.496,11020.0
2018-07-19 10:15:00,43.06,43.08,43.02,43.02,25062.0,36.496,36.513,36.4621,36.4621,25062.0
2018-07-19 10:20:00,43.01,43.01,42.91,42.93,38526.0,36.4537,36.4537,36.3689,36.3859,38526.0
2018-07-19 10:25:00,42.94,42.96,42.92,42.92,26068.0,36.3943,36.4113,36.3774,36.3774,26068.0
2018-07-19 10:30:00,42.91,42.98,42.91,42.97,12828.0,36.3689,36.4282,36.3689,36.4198,12828.0
2018-07-19 10:35:00,42.97,42.98,42.94,42.96,29568.0,36.4198,36.4282,36.3943,36.4113,29568.0
2018-07-19 10:40:00,42.97,42.97,42.86,42.86,70622.0,36.4198,36.4198,36.3265,36.3265,70622.0
2018-07-19 10:45:00,42.86,42.89,42.82,42.88,34522.0,36.3265,36.352,36.2926,36.3435,34522.0
2018-07-19 10:50:00,42.87,42.89,42.85,42.87,14663.0,36.335,36.352,36.3181,36.335,14663.0
2018-07-19 10:55:00,42.88,42.89,42.86,42.88,10072.0,36.3435,36.352,36.3265,36.3435,10072.0
2018-07-19 11:00:00,42.87,42.89,42.84,42.88,13434.0,36.335,36.352,36.3096,36.3435,13434.0
2018-07-19 11:05:00,42.87,42.91,42.86,42.91,32706.0,36.335,36.3689,36.3265,36.3689,32706.0
2018-07-19 11:10:00,42.9,42.92,42.87,42.91,43996.0,36.3604,36.3774,36.335,36.3689,43996.0
2018-07-19 11:15:00,42.92,42.93,42.9,42.9,26090.0,36.3774,36.3859,36.3604,36.3604,26090.0
2018-07-19 11:20:00,42.9,42.91,42.86,42.89,22719.0,36.3604,36.3689,36.3265,36.352,22719.0
2018-07-19 11:25:00,42.89,42.91,42.88,42.88,16973.0,36.352,36.3689,36.3435,36.3435,16973.0
2018-07-19 11:30:00,42.89,42.91,42.88,42.9,9269.0,36.352,36.3689,36.3435,36.3604,9269.0
2018-07-19 11:35:00,42.9,42.93,42.89,42.92,10604.0,36.3604,36.3859,36.352,36.3774,10604.0
2018-07-19 11:40:00,42.92,42.93,42.91,42.92,7847.0,36.3774,36.3859,36.3689,36.3774,7847.0
2018-07-19 11:45:00,42.92,42.93,42.91,42.92,7515.0,36.3774,36.3859,36.3689,36.3774,7515.0
2018-07-19 11:50:00,42.92,42.93,42.89,42.91,9597.0,36.3774,36.3859,36.352,36.3689,9597.0
2018-07-19 11:55:00,42.91,42.93,42.91,42.92,6830.0,36.3689,36.3859,36.3689,36.3774,6830.0
2018-07-19 12:00:00,42.93,42.94,42.91,42.93,13463.0,36.3859,36.3943,36.3689,36.3859,13463.0
2018-07-19 12:05:00,42.93,42.94,42.91,42.92,8432.0,36.3859,36.3943,36.3689,36.3774,8432.0
2018-07-19 12:10:00,42.93,42.93,42.9,42.91,5954.0,36.3859,36.3859,36.3604,36.3689,5954.0
2018-07-19 12:15:00,42.91,42.91,42.89,42.89,9444.0,36.3689,36.3689,36.352,36.352,9444.0
2018-07-19 12:20:00,42.88,42.88,42.84,42.86,10481.0,36.3435,36.3435,36.3096,36.3265,10481.0
2018-07-19 12:25:00,42.86,42.86,42.83,42.86,8285.0,36.3265,36.3265,36.3011,36.3265,8285.0
2018-07-19 12:30:00,42.86,42.86,42.84,42.85,2527.0,36.3265,36.3265,36.3096,36.3181,2527.0
2018-07-19 12:35:00,42.84,42.87,42.84,42.86,16205.0,36.3096,36.335,36.3096,36.3265,16205.0
2018-07-19 12:40:00,42.85,42.85,42.84,42.84,5035.0,36.3181,36.3181,36.3096,36.3096,5035.0
2018-07-19 12:45:00,42.84,42.85,42.82,42.84,6397.0,36.3096,36.3181,36.2926,36.3096,6397.0
2018-07-19 12:50:00,42.83,42.83,42.8,42.83,11984.0,36.3011,36.3011,36.2757,36.3011,11984.0
2018-07-19 12:55:00,42.83,42.84,42.82,42.83,12915.0,36.3011,36.3096,36.2926,36.3011,12915.0
2018-07-19 13:00:00,42.83,42.88,42.8,42.83,20118.0,36.3011,36.3435,36.2757,36.3011,20118.0
2018-07-19 13:05:00,42.82,42.85,42.82,42.84,6908.0,36.2926,36.3181,36.2926,36.3096,6908.0
2018-07-19 13:10:00,42.83,42.83,42.75,42.76,23204.0,36.3011,36.3011,36.2333,36.2418,23204.0
2018-07-19 13:15:00,42.76,42.89,42.76,42.87,101767.0,36.2418,36.352,36.2418,36.335,101767.0
2018-07-19 13:20:00,42.87,42.91,42.86,42.9,67496.0,36.335,36.3689,36.3265,36.3604,67496.0
2018-07-19 13:25:00,42.91,42.93,42.9,42.91,14584.0,36.3689,36.3859,36.3604,36.3689,14584.0
2018-07-19 13:30:00,42.91,42.92,42.9,42.91,17768.0,36.3689,36.3774,36.3604,36.3689,17768.0
2018-07-19 13:35:00,42.9,42.99,42.9,42.98,12347.0,36.3604,36.4367,36.3604,36.4282,12347.0
2018-07-19 13:40:00,42.99,43.0,42.97,42.99,9952.0,36.4367,36.4452,36.4198,36.4367,9952.0
2018-07-19 13:45:00,42.99,42.99,42.98,42.98,28989.0,36.4367,36.4367,36.4282,36.4282,28989.0
2018-07-19 13:50:00,42.98,43.0,42.97,42.99,19613.0,36.4282,36.4452,36.4198,36.4367,19613.0
2018-07-19 13:55:00,43.0,43.02,42.98,43.01,15406.0,36.4452,36.4621,36.4282,36.4537,15406.0
2018-07-19 14:00:00,43.02,43.03,42.99,43.0,9350.0,36.4621,36.4706,36.4367,36.4452,9350.0
2018-07-19 14:05:00,43.0,43.05,42.99,43.02,23268.0,36.4452,36.4876,36.4367,36.4621,23268.0
2018-07-19 14:10:00,43.03,43.05,43.02,43.02,16829.0,36.4706,36.4876,36.4621,36.4621,16829.0
2018-07-19 14:15:00,43.03,43.05,43.02,43.05,21739.0,36.4706,36.4876,36.4621,36.4876,21739.0
2018-07-19 14:20:00,43.04,43.06,43.02,43.03,14198.0,36.4791,36.496,36.4621,36.4706,14198.0
2018-07-19 14:25:00,43.04,43.06,43.03,43.05,14729.0,36.4791,36.496,36.4706,36.4876,14729.0
2018-07-19 14:30:00,43.06,43.06,43.02,43.02,10494.0,36.496,36.496,36.4621,36.4621,10494.0
2018-07-19 14:35:00,43.02,43.02,42.99,43.0,4411.0,36.4621,36.4621,36.4367,36.4452,4411.0
2018-07-19 14:40:00,43.01,43.01,42.98,42.98,7592.0,36.4537,36.4537,36.4282,36.4282,7592.0
2018-07-19 14:45:00,42.98,42.99,42.94,42.94,22058.0,36.4282,36.4367,36.3943,36.3943,22058.0
2018-07-19 14:50:00,42.94,42.95,42.89,42.91,49158.0,36.3943,36.4028,36.352,36.3689,49158.0
2018-07-19 14:55:00,42.91,42.93,42.91,42.92,9553.0,36.3689,36.3859,36.3689,36.3774,9553.0
2018-07-19 15:00:00,42.93,42.97,42.92,42.97,29921.0,36.3859,36.4198,36.3774,36.4198,29921.0
2018-07-19 15:05:00,42.96,42.97,42.95,42.97,23515.0,36.4113,36.4198,36.4028,36.4198,23515.0
2018-07-19 15:10:00,42.97,42.97,42.91,42.91,21457.0,36.4198,36.4198,36.3689,36.3689,21457.0
2018-07-19 15:15:00,42.91,42.91,42.89,42.91,13513.0,36.3689,36.3689,36.352,36.3689,13513.0
2018-07-19 15:20:00,42.9,42.91,42.89,42.9,12194.0,36.3604,36.3689,36.352,36.3604,12194.0
2018-07-19 15:25:00,42.9,42.94,42.9,42.91,21830.0,36.3604,36.3943,36.3604,36.3689,21830.0
2018-07-19 15:30:00,42.91,42.93,42.89,42.93,15090.0,36.3689,36.3859,36.352,36.3859,15090.0
2018-07-19 15:35:00,42.93,42.93,42.89,42.89,30622.0,36.3859,36.3859,36.352,36.352,30622.0
2018-07-19 15:40:00,42.89,42.9,42.88,42.9,64704.0,36.352,36.3604,36.3435,36.3604,64704.0
2018-07-19 15:45:00,42.89,42.89,42.85,42.85,55632.0,36.352,36.352,36.3181,36.3181,55632.0
2018-07-19 15:50:00,42.86,42.86,42.82,42.82,54718.0,36.3265,36.3265,36.2926,36.2926,54718.0
2018-07-19 15:55:00,42.83,42.89,42.82,42.88,277457.0,36.3011,36.352,36.2926,36.3435,277457.0
2018-07-20 09:30:00,42.7,42.74,42.59,42.68,188122.0,36.1909,36.2248,36.0977,36.174,188122.0
2018-07-20 09:35:00,42.69,42.79,42.69,42.79,25917.0,36.1824,36.2672,36.1824,36.2672,25917.0
2018-07-20 09:40:00,42.81,42.85,42.7,42.85,14948.0,36.2842,36.3181,36.1909,36.3181,14948.0
2018-07-20 09:45:00,42.83,42.84,42.73,42.73,18592.0,36.3011,36.3096,36.2163,36.2163,18592.0
2018-07-20 09:50:00,42.73,42.75,42.69,42.75,8797.0,36.2163,36.2333,36.1824,36.2333,8797.0
2018-07-20 09:55:00,42.75,42.76,42.7,42.75,17074.0,36.2333,36.2418,36.1909,36.2333,17074.0
2018-07-20 10:00:00,42.74,42.9,42.7,42.89,103491.0,36.2248,36.3604,36.1909,36.352,103491.0
2018-07-20 10:05:00,42.9,42.9,42.81,42.86,26286.0,36.3604,36.3604,36.2842,36.3265,26286.0
2018-07-20 10:10:00,42.86,42.92,42.86,42.92,21539.0,36.3265,36.3774,36.3265,36.3774,21539.0
2018-07-20 10:15:00,42.93,42.95,42.89,42.89,19661.0,36.3859,36.4028,36.352,36.352,19661.0
2018-07-20 10:20:00,42.89,42.95,42.87,42.93,13986.0,36.352,36.4028,36.335,36.3859,13986.0
2018-07-20 10:25:00,42.94,42.94,42.86,42.89,16592.0,36.3943,36.3943,36.3265,36.352,16592.0
2018-07-20 10:30:00,42.9,43.01,42.9,42.99,47141.0,36.3604,36.4537,36.3604,36.4367,47141.0
2018-07-20 10:35:00,43.0,43.0,42.96,42.96,21984.0,36.4452,36.4452,36.4113,36.4113,21984.0
2018-07-20 10:40:00,42.96,42.96,42.92,42.94,13051.0,36.4113,36.4113,36.3774,36.3943,13051.0
2018-07-20 10:45:00,42.93,42.94,42.91,42.91,19600.0,36.3859,36.3943,36.3689,36.3689,19600.0
2018-07-20 10:50:00,42.91,42.92,42.88,42.92,12951.0,36.3689,36.3774,36.3435,36.3774,12951.0
2018-07-20 10:55:00,42.93,42.93,42.88,42.89,8388.0,36.3859,36.3859,36.3435,36.352,8388.0
2018-07-20 11:00:00,42.9,42.93,42.88,42.93,22267.0,36.3604,36.3859,36.3435,36.3859,22267.0
2018-07-20 11:05:00,42.93,42.94,42.88,42.91,12409.0,36.3859,36.3943,36.3435,36.3689,12409.0
2018-07-20 11:10:00,42.92,42.94,42.92,42.93,17181.0,36.3774,36.3943,36.3774,36.3859,17181.0
2018-07-20 11:15:00,42.93,42.98,42.91,42.97,12432.0,36.3859,36.4282,36.3689,36.4198,12432.0
2018-07-20 11:20:00,42.98,43.01,42.95,42.98,41206.0,36.4282,36.4537,36.4028,36.4282,41206.0
2018-07-20 11:25:00,42.99,43.01,42.99,42.99,27459.0,36.4367,36.4537,36.4367,36.4367,27459.0
2018-07-20 11:30:00,42.98,43.0,42.97,42.97,9661.0,36.4282,36.4452,36.4198,36.4198,9661.0
2018-07-20 11:35:00,42.97,43.01,42.94,43.0,18056.0,36.4198,36.4537,36.3943,36.4452,18056.0
2018-07-20 11:40:00,43.01,43.03,43.0,43.02,9329.0,36.4537,36.4706,36.4452,36.4621,9329.0
2018-07-20 11:45:00,43.03,43.06,43.03,43.05,8725.0,36.4706,36.496,36.4706,36.4876,8725.0
2018-07-20 11:50:00,43.06,43.07,43.03,43.04,12959.0,36.496,36.5045,36.4706,36.4791,12959.0
2018-07-20 11:55:00,43.03,43.04,43.0,43.0,79971.0,36.4706,36.4791,36.4452,36.4452,79971.0
2018-07-20 12:00:00,43.01,43.06,43.0,43.02,15737.0,36.4537,36.496,36.4452,36.4621,15737.0
2018-07-20 12:05:00,43.02,43.03,43.01,43.01,6106.0,36.4621,36.4706,36.4537,36.4537,6106.0
2018-07-20 12:10:00,43.02,43.03,43.01,43.02,9167.0,36.4621,36.4706,36.4537,36.4621,9167.0
2018-07-20 12:15:00,43.02,43.03,43.01,43.02,11185.0,36.4621,36.4706,36.4537,36.4621,11185.0
2018-07-20 12:20:00,43.02,43.08,43.02,43.05,10962.0,36.4621,36.513,36.4621,36.4876,10962.0
2018-07-20 12:25:00,43.06,43.07,43.04,43.06,9563.0,36.496,36.5045,36.4791,36.496,9563.0
2018-07-20 12:30:00,43.07,43.08,43.04,43.04,8016.0,36.5045,36.513,36.4791,36.4791,8016.0
2018-07-20 12:35:00,43.04,43.05,43.03,43.05,8139.0,36.4791,36.4876,36.4706,36.4876,8139.0
2018-07-20 12:40:00,43.06,43.06,43.04,43.04,5954.0,36.496,36.496,36.4791,36.4791,5954.0
2018-07-20 12:45:00,43.04,43.04,43.01,43.02,12016.0,36.4791,36.4791,36.4537,36.4621,12016.0
2018-07-20 12:50:00,43.03,43.03,43.02,43.02,4022.0,36.4706,36.4706,36.4621,36.4621,4022.0
2018-07-20 12:55:00,43.02,43.03,43.0,43.0,16324.0,36.4621,36.4706,36.4452,36.4452,16324.0
2018-07-20 13:00:00,42.99,43.03,42.99,43.02,17819.0,36.4367,36.4706,36.4367,36.4621,17819.0
2018-07-20 13:05:00,43.03,43.03,43.01,43.02,11900.0,36.4706,36.4706,36.4537,36.4621,11900.0
2018-07-20 13:10:00,43.03,43.05,43.02,43.05,10797.0,36.4706,36.4876,36.4621,36.4876,10797.0
2018-07-20 13:15:00,43.05,43.05,43.02,43.02,11987.0,36.4876,36.4876,36.4621,36.4621,11987.0
2018-07-20 13:20:00,43.02,43.05,43.02,43.03,12472.0,36.4621,36.4876,36.4621,36.4706,12472.0
2018-07-20 13:25:00,43.04,43.04,43.0,43.02,23774.0,36.4791,36.4791,36.4452,36.4621,23774.0
2018-07-20 13:30:00,43.02,43.06,43.0,43.03,24523.0,36.4621,36.496,36.4452,36.4706,24523.0
2018-07-20 13:35:00,43.03,43.04,43.02,43.03,14427.0,36.4706,36.4791,36.4621,36.4706,14427.0
2018-07-20 13:40:00,43.04,43.07,43.03,43.06,12075.0,36.4791,36.5045,36.4706,36.496,12075.0
2018-07-20 13:45:00,43.06,43.07,43.06,43.07,8643.0,36.496,36.5045,36.496,36.5045,8643.0
2018-07-20 13:50:00,43.08,43.11,43.07,43.11,10515.0,36.513,36.5384,36.5045,36.5384,10515.0
2018-07-20 13:55:00,43.11,43.12,43.1,43.12,12415.0,36.5384,36.5469,36.5299,36.5469,12415.0
2018-07-20 14:00:00,43.11,43.13,43.11,43.12,9956.0,36.5384,36.5554,36.5384,36.5469,9956.0
2018-07-20 14:05:00,43.13,43.15,43.13,43.15,67245.0,36.5554,36.5723,36.5554,36.5723,67245.0
2018-07-20 14:10:00,43.15,43.15,43.07,43.07,45044.0,36.5723,36.5723,36.5045,36.5045,45044.0
2018-07-20 14:15:00,43.07,43.08,43.07,43.08,5500.0,36.5045,36.513,36.5045,36.513,5500.0
2018-07-20 14:20:00,43.08,43.12,43.08,43.1,28753.0,36.513,36.5469,36.513,36.5299,28753.0
2018-07-20 14:25:00,43.11,43.11,43.05,43.07,15436.0,36.5384,36.5384,36.4876,36.5045,15436.0
2018-07-20 14:30:00,43.06,43.07,43.01,43.01,16143.0,36.496,36.5045,36.4537,36.4537,16143.0
2018-07-20 14:35:00,43.0,43.03,42.99,43.02,17714.0,36.4452,36.4706,36.4367,36.4621,17714.0
2018-07-20 14:40:00,43.02,43.03,43.0,43.02,8257.0,36.4621,36.4706,36.4452,36.4621,8257.0
2018-07-20 14:45:00,43.02,43.07,43.02,43.07,11569.0,36.4621,36.5045,36.4621,36.5045,11569.0
2018-07-20 14:50:00,43.08,43.08,43.03,43.04,11795.0,36.513,36.513,36.4706,36.4791,11795.0
2018-07-20 14:55:00,43.03,43.07,43.03,43.06,17966.0,36.4706,36.5045,36.4706,36.496,17966.0
2018-07-20 15:00:00,43.07,43.07,43.06,43.06,7729.0,36.5045,36.5045,36.496,36.496,7729.0
2018-07-20 15:05:00,43.07,43.1,43.04,43.04,39109.0,36.5045,36.5299,36.4791,36.4791,39109.0
2018-07-20 15:10:00,43.04,43.06,43.03,43.04,42328.0,36.4791,36.496,36.4706,36.4791,42328.0
2018-07-20 15:15:00,43.04,43.05,43.03,43.03,12987.0,36.4791,36.4876,36.4706,36.4706,12987.0
2018-07-20 15:20:00,43.03,43.04,42.98,42.98,16676.0,36.4706,36.4791,36.4282,36.4282,16676.0
2018-07-20 15:25:00,42.98,43.0,42.97,42.98,24213.0,36.4282,36.4452,36.4198,36.4282,24213.0
2018-07-20 15:30:00,42.99,43.05,42.98,43.04,42289.0,36.4367,36.4876,36.4282,36.4791,42289.0
2018-07-20 15:35:00,43.05,43.05,43.02,43.03,67483.0,36.4876,36.4876,36.4621,36.4706,67483.0
2018-07-20 15:40:00,43.02,43.06,43.02,43.05,41434.0,36.4621,36.496,36.4621,36.4876,41434.0
2018-07-20 15:45:00,43.05,43.07,43.04,43.06,90333.0,36.4876,36.5045,36.4791,36.496,90333.0
2018-07-20 15:50:00,43.05,43.06,43.03,43.04,74383.0,36.4876,36.496,36.4706,36.4791,74383.0
2018-07-20 15:55:00,43.03,43.07,43.03,43.05,203756.0,36.4706,36.5045,36.4706,36.4876,203756.0
2018-07-23 09:30:00,43.02,43.09,42.97,43.07,45295.0,36.4621,36.5215,36.4198,36.5045,45295.0
2018-07-23 09:35:00,43.08,43.18,43.08,43.17,18250.0,36.513,36.5978,36.513,36.5893,18250.0
2018-07-23 09:40:00,43.17,43.2,43.14,43.19,14286.0,36.5893,36.6147,36.5638,36.6062,14286.0
2018-07-23 09:45:00,43.19,43.37,43.19,43.34,33015.0,36.6062,36.7588,36.6062,36.7334,33015.0
2018-07-23 09:50:00,43.34,43.38,43.33,43.33,19486.0,36.7334,36.7673,36.7249,36.7249,19486.0
2018-07-23 09:55:00,43.34,43.35,43.3,43.3,17131.0,36.7334,36.7418,36.6995,36.6995,17131.0
2018-07-23 10:00:00,43.3,43.35,43.3,43.31,17671.0,36.6995,36.7418,36.6995,36.7079,17671.0
2018-07-23 10:05:00,43.31,43.32,43.24,43.25,23719.0,36.7079,36.7164,36.6486,36.6571,23719.0
2018-07-23 10:10:00,43.25,43.27,43.23,43.25,38301.0,36.6571,36.674,36.6401,36.6571,38301.0
2018-07-23 10:15:00,43.25,43.29,43.23,43.25,15466.0,36.6571,36.691,36.6401,36.6571,15466.0
2018-07-23 10:20:00,43.24,43.25,43.22,43.22,18243.0,36.6486,36.6571,36.6317,36.6317,18243.0
2018-07-23 10:25:00,43.22,43.26,43.21,43.25,15860.0,36.6317,36.6656,36.6232,36.6571,15860.0
2018-07-23 10:30:00,43.24,43.24,43.19,43.21,14852.0,36.6486,36.6486,36.6062,36.6232,14852.0
2018-07-23 10:35:00,43.2,43.21,43.18,43.2,17283.0,36.6147,36.6232,36.5978,36.6147,17283.0
2018-07-23 10:40:00,43.21,43.22,43.19,43.2,21071.0,36.6232,36.6317,36.6062,36.6147,21071.0
2018-07-23 10:45:00,43.21,43.26,43.21,43.25,12649.0,36.6232,36.6656,36.6232,36.6571,12649.0
2018-07-23 10:50:00,43.24,43.27,43.22,43.24,17991.0,36.6486,36.674,36.6317,36.6486,17991.0
2018-07-23 10:55:00,43.23,43.28,43.23,43.27,14747.0,36.6401,36.6825,36.6401,36.674,14747.0
2018-07-23 11:00:00,43.27,43.34,43.26,43.3,25686.0,36.674,36.7334,36.6656,36.6995,25686.0
2018-07-23 11:05:00,43.29,43.3,43.27,43.29,13969.0,36.691,36.6995,36.674,36.691,13969.0
2018-07-23 11:10:00,43.29,43.4,43.26,43.39,25209.0,36.691,36.7842,36.6656,36.7757,25209.0
2018-07-23 11:15:00,43.38,43.46,43.38,43.43,20944.0,36.7673,36.8351,36.7673,36.8096,20944.0
2018-07-23 11:20:00,43.44,43.48,43.42,43.44,19576.0,36.8181,36.852,36.8012,36.8181,19576.0
2018-07-23 11:25:00,43.44,43.52,43.43,43.48,24451.0,36.8181,36.8859,36.8096,36.852,24451.0
2018-07-23 11:30:00,43.48,43.5,43.44,43.49,15633.0,36.852,36.869,36.8181,36.8605,15633.0
2018-07-23 11:35:00,43.5,43.54,43.49,43.54,31251.0,36.869,36.9029,36.8605,36.9029,31251.0
2018-07-23 11:40:00,43.53,43.61,43.53,43.59,34744.0,36.8944,36.9622,36.8944,36.9453,34744.0
2018-07-23 11:45:00,43.6,43.6,43.56,43.58,22162.0,36.9537,36.9537,36.9198,36.9368,22162.0
2018-07-23 11:50:00,43.57,43.58,43.5,43.52,21872.0,36.9283,36.9368,36.869,36.8859,21872.0
2018-07-23 11:55:00,43.52,43.59,43.51,43.59,21442.0,36.8859,36.9453,36.8774,36.9453,21442.0
2018-07-23 12:00:00,43.59,43.59,43.52,43.55,19665.0,36.9453,36.9453,36.8859,36.9113,19665.0
2018-07-23 12:05:00,43.55,43.57,43.54,43.55,31091.0,36.9113,36.9283,36.9029,36.9113,31091.0
2018-07-23 12:10:00,43.55,43.56,43.54,43.55,12039.0,36.9113,36.9198,36.9029,36.9113,12039.0
2018-07-23 12:15:00,43.54,43.54,43.49,43.51,21164.0,36.9029,36.9029,36.8605,36.8774,21164.0
2018-07-23 12:20:00,43.52,43.55,43.51,43.55,24025.0,36.8859,36.9113,36.8774,36.9113,24025.0
2018-07-23 12:25:00,43.55,43.57,43.54,43.57,11046.0,36.9113,36.9283,36.9029,36.9283,11046.0
2018-07-23 12:30:00,43.57,43.58,43.55,43.57,10067.0,36.9283,36.9368,36.9113,36.9283,10067.0
2018-07-23 12:35:00,43.57,43.64,43.57,43.63,9313.0,36.9283,36.9876,36.9283,36.9792,9313.0
2018-07-23 12:40:00,43.64,43.65,43.61,43.62,16604.0,36.9876,36.9961,36.9622,36.9707,16604.0
2018-07-23 12:45:00,43.62,43.64,43.61,43.63,16958.0,36.9707,36.9876,36.9622,36.9792,16958.0
2018-07-23 12:50:00,43.62,43.64,43.6,43.6,14911.0,36.9707,36.9876,36.9537,36.9537,14911.0
2018-07-23 12:55:00,43.61,43.67,43.6,43.64,20631.0,36.9622,37.0131,36.9537,36.9876,20631.0
2018-07-23 13:00:00,43.64,43.66,43.62,43.63,16506.0,36.9876,37.0046,36.9707,36.9792,16506.0
2018-07-23 13:05:00,43.63,43.65,43.62,43.63,28781.0,36.9792,36.9961,36.9707,36.9792,28781.0
2018-07-23 13:10:00,43.63,43.63,43.57,43.59,19396.0,36.9792,36.9792,36.9283,36.9453,19396.0
2018-07-23 13:15:00,43.59,43.6,43.56,43.57,61209.0,36.9453,36.9537,36.9198,36.9283,61209.0
2018-07-23 13:20:00,43.57,43.6,43.56,43.59,21055.0,36.9283,36.9537,36.9198,36.9453,21055.0
2018-07-23 13:25:00,43.59,43.64,43.59,43.62,34787.0,36.9453,36.9876,36.9453,36.9707,34787.0
2018-07-23 13:30:00,43.62,43.64,43.59,43.64,44561.0,36.9707,36.9876,36.9453,36.9876,44561.0
2018-07-23 13:35:00,43.64,43.68,43.63,43.66,32650.0,36.9876,37.0215,36.9792,37.0046,32650.0
2018-07-23 13:40:00,43.65,43.68,43.64,43.68,11868.0,36.9961,37.0215,36.9876,37.0215,11868.0
2018-07-23 13:45:00,43.68,43.69,43.64,43.66,16587.0,37.0215,37.03,36.9876,37.0046,16587.0
2018-07-23 13:50:00,43.65,43.67,43.65,43.66,13006.0,36.9961,37.0131,36.9961,37.0046,13006.0
2018-07-23 13:55:00,43.66,43.7,43.66,43.69,16216.0,37.0046,37.0385,37.0046,37.03,16216.0
2018-07-23 14:00:00,43.68,43.71,43.68,43.69,17303.0,37.0215,37.047,37.0215,37.03,17303.0
2018-07-23 14:05:00,43.69,43.69,43.64,43.65,26154.0,37.03,37.03,36.9876,36.9961,26154.0
2018-07-23 14:10:00,43.65,43.67,43.64,43.66,12862.0,36.9961,37.0131,36.9876,37.0046,12862.0
2018-07-23 14:15:00,43.66,43.67,43.62,43.62,16132.0,37.0046,37.0131,36.9707,36.9707,16132.0
2018-07-23 14:20:00,43.62,43.63,43.6,43.63,10219.0,36.9707,36.9792,36.9537,36.9792,10219.0
2018-07-23 14:25:00,43.62,43.62,43.57,43.6,16692.0,36.9707,36.9707,36.9283,36.9537,16692.0
2018-07-23 14:30:00,43.59,43.61,43.56,43.56,14299.0,36.9453,36.9622,36.9198,36.9198,14299.0
2018-07-23 14:35:00,43.55,43.59,43.54,43.59,17376.0,36.9113,36.9453,36.9029,36.9453,17376.0
2018-07-23 14:40:00,43.59,43.59,43.58,43.59,6934.0,36.9453,36.9453,36.9368,36.9453,6934.0
2018-07-23 14:45:00,43.59,43.62,43.58,43.62,12896.0,36.9453,36.9707,36.9368,36.9707,12896.0
2018-07-23 14:50:00,43.62,43.62,43.6,43.6,21797.0,36.9707,36.9707,36.9537,36.9537,21797.0
2018-07-23 14:55:00,43.61,43.61,43.6,43.61,6484.0,36.9622,36.9622,36.9537,36.9622,6484.0
2018-07-23 15:00:00,43.6,43.6,43.56,43.56,12613.0,36.9537,36.9537,36.9198,36.9198,12613.0
2018-07-23 15:05:00,43.56,43.57,43.56,43.57,5627.0,36.9198,36.9283,36.9198,36.9283,5627.0
2018-07-23 15:10:00,43.56,43.58,43.56,43.58,14539.0,36.9198,36.9368,36.9198,36.9368,14539.0
2018-07-23 15:15:00,43.58,43.58,43.53,43.54,23646.0,36.9368,36.9368,36.8944,36.9029,23646.0
2018-07-23 15:20:00,43.54,43.58,43.54,43.55,19254.0,36.9029,36.9368,36.9029,36.9113,19254.0
2018-07-23 15:25:00,43.55,43.56,43.53,43.55,25165.0,36.9113,36.9198,36.8944,36.9113,25165.0
2018-07-23 15:30:00,43.55,43.56,43.54,43.55,24346.0,36.9113,36.9198,36.9029,36.9113,24346.0
2018-07-23 15:35:00,43.54,43.56,43.52,43.52,38010.0,36.9029,36.9198,36.8859,36.8859,38010.0
2018-07-23 15:40:00,43.52,43.54,43.52,43.53,30173.0,36.8859,36.9029,36.8859,36.8944,30173.0
2018-07-23 15:45:00,43.53,43.54,43.51,43.54,70924.0,36.8944,36.9029,36.8774,36.9029,70924.0
2018-07-23 15:50:00,43.54,43.55,43.51,43.51,73652.0,36.9029,36.9113,36.8774,36.8774,73652.0
2018-07-23 15:55:00,43.51,43.52,43.46,43.48,253236.0,36.8774,36.8859,36.8351,36.852,253236.0
2018-07-24 09:30:00,43.5,43.7,43.42,43.64,44628.0,36.869,37.0385,36.8012,36.9876,44628.0
2018-07-24 09:35:00,43.64,43.73,43.54,43.72,11899.0,36.9876,37.0639,36.9029,37.0554,11899.0
2018-07-24 09:40:00,43.7,43.77,43.7,43.73,10293.0,37.0385,37.0978,37.0385,37.0639,10293.0
2018-07-24 09:45:00,43.73,43.8,43.7,43.76,26052.0,37.0639,37.1232,37.0385,37.0893,26052.0
2018-07-24 09:50:00,43.78,43.78,43.67,43.69,14128.0,37.1063,37.1063,37.0131,37.03,14128.0
2018-07-24 09:55:00,43.69,43.74,43.67,43.74,5772.0,37.03,37.0724,37.0131,37.0724,5772.0
2018-07-24 10:00:00,43.72,43.77,43.72,43.77,11596.0,37.0554,37.0978,37.0554,37.0978,11596.0
2018-07-24 10:05:00,43.76,43.81,43.76,43.8,14038.0,37.0893,37.1317,37.0893,37.1232,14038.0
2018-07-24 10:10:00,43.8,43.8,43.7,43.71,17837.0,37.1232,37.1232,37.0385,37.047,17837.0
2018-07-24 10:15:00,43.72,43.79,43.72,43.79,8475.0,37.0554,37.1148,37.0554,37.1148,8475.0
2018-07-24 10:20:00,43.8,43.8,43.75,43.76,13272.0,37.1232,37.1232,37.0809,37.0893,13272.0
2018-07-24 10:25:00,43.77,43.83,43.77,43.83,16947.0,37.0978,37.1487,37.0978,37.1487,16947.0
2018-07-24 10:30:00,43.82,43.86,43.78,43.78,15393.0,37.1402,37.1741,37.1063,37.1063,15393.0
2018-07-24 10:35:00,43.79,43.83,43.79,43.81,20342.0,37.1148,37.1487,37.1148,37.1317,20342.0
2018-07-24 10:40:00,43.8,43.83,43.79,43.79,15795.0,37.1232,37.1487,37.1148,37.1148,15795.0
2018-07-24 10:45:00,43.8,43.85,43.8,43.83,20324.0,37.1232,37.1656,37.1232,37.1487,20324.0
2018-07-24 10:50:00,43.82,43.82,43.79,43.82,13465.0,37.1402,37.1402,37.1148,37.1402,13465.0
2018-07-24 10:55:00,43.82,43.82,43.79,43.79,7433.0,37.1402,37.1402,37.1148,37.1148,7433.0
2018-07-24 11:00:00,43.8,43.81,43.77,43.77,33874.0,37.1232,37.1317,37.0978,37.0978,33874.0
2018-07-24 11:05:00,43.77,43.77,43.7,43.73,27765.0,37.0978,37.0978,37.0385,37.0639,27765.0
2018-07-24 11:10:00,43.73,43.73,43.69,43.71,20282.0,37.0639,37.0639,37.03,37.047,20282.0
2018-07-24 11:15:00,43.71,43.73,43.67,43.73,43493.0,37.047,37.0639,37.0131,37.0639,43493.0
2018-07-24 11:20:00,43.73,43.73,43.71,43.73,26881.0,37.0639,37.0639,37.047,37.0639,26881.0
2018-07-24 11:25:00,43.72,43.74,43.71,43.72,26619.0,37.0554,37.0724,37.047,37.0554,26619.0
2018-07-24 11:30:00,43.72,43.72,43.69,43.69,28163.0,37.0554,37.0554,37.03,37.03,28163.0
2018-07-24 11:35:00,43.69,43.69,43.64,43.65,17467.0,37.03,37.03,36.9876,36.9961,17467.0
2018-07-24 11:40:00,43.65,43.66,43.64,43.64,14679.0,36.9961,37.0046,36.9876,36.9876,14679.0
2018-07-24 11:45:00,43.65,43.67,43.63,43.66,28396.0,36.9961,37.0131,36.9792,37.0046,28396.0
2018-07-24 11:50:00,43.66,43.68,43.65,43.67,19832.0,37.0046,37.0215,36.9961,37.0131,19832.0
2018-07-24 11:55:00,43.66,43.69,43.66,43.69,27624.0,37.0046,37.03,37.0046,37.03,27624.0
2018-07-24 12:00:00,43.69,43.72,43.67,43.71,21473.0,37.03,37.0554,37.0131,37.047,21473.0
2018-07-24 12:05:00,43.7,43.7,43.67,43.68,10671.0,37.0385,37.0385,37.0131,37.0215,10671.0
2018-07-24 12:10:00,43.69,43.71,43.68,43.71,12138.0,37.03,37.047,37.0215,37.047,12138.0
2018-07-24 12:15:00,43.71,43.73,43.7,43.72,8768.0,37.047,37.0639,37.0385,37.0554,8768.0
2018-07-24 12:20:00,43.73,43.73,43.72,43.72,11346.0,37.0639,37.0639,37.0554,37.0554,11346.0
2018-07-24 12:25:00,43.71,43.74,43.71,43.73,9337.0,37.047,37.0724,37.047,37.0639,9337.0
2018-07-24 12:30:00,43.73,43.77,43.72,43.77,22767.0,37.0639,37.0978,37.0554,37.0978,22767.0
2018-07-24 12:35:00,43.76,43.77,43.74,43.76,12601.0,37.0893,37.0978,37.0724,37.0893,12601.0
2018-07-24 12:40:00,43.76,43.86,43.75,43.85,30527.0,37.0893,37.1741,37.0809,37.1656,30527.0
2018-07-24 12:45:00,43.85,43.89,43.76,43.87,93044.0,37.1656,37.1995,37.0893,37.1826,93044.0
2018-07-24 12:50:00,43.88,43.89,43.85,43.85,17524.0,37.191,37.1995,37.1656,37.1656,17524.0
2018-07-24 12:55:00,43.85,43.89,43.85,43.88,15948.0,37.1656,37.1995,37.1656,37.191,15948.0
2018-07-24 13:00:00,43.87,43.92,43.86,43.91,11107.0,37.1826,37.2249,37.1741,37.2165,11107.0
2018-07-24 13:05:00,43.91,43.91,43.87,43.87,22577.0,37.2165,37.2165,37.1826,37.1826,22577.0
2018-07-24 13:10:00,43.87,43.92,43.87,43.91,14913.0,37.1826,37.2249,37.1826,37.2165,14913.0
2018-07-24 13:15:00,43.91,43.92,43.86,43.87,19217.0,37.2165,37.2249,37.1741,37.1826,19217.0
2018-07-24 13:20:00,43.87,43.88,43.83,43.84,17329.0,37.1826,37.191,37.1487,37.1571,17329.0
2018-07-24 13:25:00,43.85,43.85,43.81,43.84,14893.0,37.1656,37.1656,37.1317,37.1571,14893.0
2018-07-24 13:30:00,43.84,43.86,43.8,43.82,12845.0,37.1571,37.1741,37.1232,37.1402,12845.0
2018-07-24 13:35:00,43.82,43.83,43.79,43.79,12350.0,37.1402,37.1487,37.1148,37.1148,12350.0
2018-07-24 13:40:00,43.79,43.8,43.75,43.78,9349.0,37.1148,37.1232,37.0809,37.1063,9349.0
2018-07-24 13:45:00,43.77,43.81,43.74,43.79,15436.0,37.0978,37.1317,37.0724,37.1148,15436.0
2018-07-24 13:50:00,43.8,43.8,43.77,43.8,12229.0,37.1232,37.1232,37.0978,37.1232,12229.0
2018-07-24 13:55:00,43.8,43.81,43.75,43.76,8303.0,37.1232,37.1317,37.0809,37.0893,8303.0
2018-07-24 14:00:00,43.75,43.76,43.7,43.7,26608.0,37.0809,37.0893,37.0385,37.0385,26608.0
2018-07-24 14:05:00,43.7,43.71,43.66,43.68,21529.0,37.0385,37.047,37.0046,37.0215,21529.0
2018-07-24 14:10:00,43.69,43.69,43.66,43.66,12318.0,37.03,37.03,37.0046,37.0046,12318.0
2018-07-24 14:15:00,43.65,43.66,43.61,43.65,14142.0,36.9961,37.0046,36.9622,36.9961,14142.0
2018-07-24 14:20:00,43.65,43.66,43.62,43.64,12969.0,36.9961,37.0046,36.9707,36.9876,12969.0
2018-07-24 14:25:00,43.63,43.64,43.59,43.6,9027.0,36.9792,36.9876,36.9453,36.9537,9027.0
2018-07-24 14:30:00,43.61,43.63,43.58,43.62,17046.0,36.9622,36.9792,36.9368,36.9707,17046.0
2018-07-24 14:35:00,43.63,43.65,43.59,43.59,17850.0,36.9792,36.9961,36.9453,36.9453,17850.0
2018-07-24 14:40:00,43.6,43.66,43.59,43.64,20612.0,36.9537,37.0046,36.9453,36.9876,20612.0
2018-07-24 14:45:00,43.64,43.66,43.61,43.62,13482.0,36.9876,37.0046,36.9622,36.9707,13482.0
2018-07-24 14:50:00,43.62,43.62,43.55,43.55,14371.0,36.9707,36.9707,36.9113,36.9113,14371.0
2018-07-24 14:55:00,43.56,43.61,43.55,43.61,16195.0,36.9198,36.9622,36.9113,36.9622,16195.0
2018-07-24 15:00:00,43.6,43.61,43.57,43.58,19063.0,36.9537,36.9622,36.9283,36.9368,19063.0
2018-07-24 15:05:00,43.58,43.6,43.57,43.6,14492.0,36.9368,36.9537,36.9283,36.9537,14492.0
2018-07-24 15:10:00,43.59,43.6,43.58,43.59,13966.0,36.9453,36.9537,36.9368,36.9453,13966.0
2018-07-24 15:15:00,43.59,43.64,43.58,43.62,43632.0,36.9453,36.9876,36.9368,36.9707,43632.0
2018-07-24 15:20:00,43.63,43.63,43.6,43.62,11935.0,36.9792,36.9792,36.9537,36.9707,11935.0
2018-07-24 15:25:00,43.62,43.63,43.59,43.59,23985.0,36.9707,36.9792,36.9453,36.9453,23985.0
2018-07-24 15:30:00,43.59,43.66,43.59,43.66,24944.0,36.9453,37.0046,36.9453,37.0046,24944.0
2018-07-24 15:35:00,43.66,43.69,43.65,43.66,34750.0,37.0046,37.03,36.9961,37.0046,34750.0
2018-07-24 15:40:00,43.67,43.69,43.67,43.68,29517.0,37.0131,37.03,37.0131,37.0215,29517.0
2018-07-24 15:45:00,43.67,43.68,43.63,43.68,38080.0,37.0131,37.0215,36.9792,37.0215,38080.0
2018-07-24 15:50:00,43.68,43.74,43.66,43.74,66549.0,37.0215,37.0724,37.0046,37.0724,66549.0
2018-07-24 15:55:00,43.74,43.75,43.67,43.69,145805.0,37.0724,37.0809,37.0131,37.03,145805.0
2018-07-25 09:30:00,43.73,43.8,43.6,43.62,37397.0,37.0639,37.1232,36.9537,36.9707,37397.0
2018-07-25 09:35:00,43.62,43.68,43.58,43.63,11036.0,36.9707,37.0215,36.9368,36.9792,11036.0
2018-07-25 09:40:00,43.65,43.69,43.61,43.63,14162.0,36.9961,37.03,36.9622,36.9792,14162.0
2018-07-25 09:45:00,43.64,43.77,43.64,43.76,16073.0,36.9876,37.0978,36.9876,37.0893,16073.0
2018-07-25 09:50:00,43.77,43.78,43.68,43.68,11611.0,37.0978,37.1063,37.0215,37.0215,11611.0
2018-07-25 09:55:00,43.67,43.68,43.64,43.64,11080.0,37.0131,37.0215,36.9876,36.9876,11080.0
2018-07-25 10:00:00,43.66,43.67,43.61,43.63,10238.0,37.0046,37.0131,36.9622,36.9792,10238.0
2018-07-25 10:05:00,43.61,43.61,43.52,43.52,7919.0,36.9622,36.9622,36.8859,36.8859,7919.0
2018-07-25 10:10:00,43.52,43.59,43.51,43.58,12749.0,36.8859,36.9453,36.8774,36.9368,12749.0
2018-07-25 10:15:00,43.58,43.61,43.55,43.55,20239.0,36.9368,36.9622,36.9113,36.9113,20239.0
2018-07-25 10:20:00,43.55,43.55,43.5,43.54,15141.0,36.9113,36.9113,36.869,36.9029,15141.0
2018-07-25 10:25:00,43.54,43.55,43.51,43.52,16148.0,36.9029,36.9113,36.8774,36.8859,16148.0
2018-07-25 10:30:00,43.52,43.54,43.51,43.54,16585.0,36.8859,36.9029,36.8774,36.9029,16585.0
2018-07-25 10:35:00,43.54,43.55,43.41,43.48,59299.0,36.9029,36.9113,36.7927,36.852,59299.0
2018-07-25 10:40:00,43.48,43.49,43.37,43.43,25407.0,36.852,36.8605,36.7588,36.8096,25407.0
2018-07-25 10:45:00,43.44,43.52,43.43,43.47,15117.0,36.8181,36.8859,36.8096,36.8435,15117.0
2018-07-25 10:50:00,43.47,43.48,43.44,43.47,10932.0,36.8435,36.852,36.8181,36.8435,10932.0
2018-07-25 10:55:00,43.46,43.5,43.45,43.46,14374.0,36.8351,36.869,36.8266,36.8351,14374.0
2018-07-25 11:00:00,43.47,43.48,43.43,43.44,13781.0,36.8435,36.852,36.8096,36.8181,13781.0
2018-07-25 11:05:00,43.44,43.44,43.37,43.37,18968.0,36.8181,36.8181,36.7588,36.7588,18968.0
2018-07-25 11:10:00,43.38,43.42,43.34,43.38,20127.0,36.7673,36.8012,36.7334,36.7673,20127.0
2018-07-25 11:15:00,43.37,43.45,43.37,43.45,10156.0,36.7588,36.8266,36.7588,36.8266,10156.0
2018-07-25 11:20:00,43.45,43.5,43.45,43.49,15484.0,36.8266,36.869,36.8266,36.8605,15484.0
2018-07-25 11:25:00,43.5,43.5,43.47,43.48,14042.0,36.869,36.869,36.8435,36.852,14042.0
2018-07-25 11:30:00,43.48,43.5,43.47,43.49,11268.0,36.852,36.869,36.8435,36.8605,11268.0
2018-07-25 11:35:00,43.48,43.49,43.4,43.4,20387.0,36.852,36.8605,36.7842,36.7842,20387.0
2018-07-25 11:40:00,43.39,43.45,43.38,43.44,15243.0,36.7757,36.8266,36.7673,36.8181,15243.0
2018-07-25 11:45:00,43.44,43.48,43.42,43.46,11495.0,36.8181,36.852,36.8012,36.8351,11495.0
2018-07-25 11:50:00,43.46,43.5,43.44,43.48,14036.0,36.8351,36.869,36.8181,36.852,14036.0
2018-07-25 11:55:00,43.47,43.54,43.47,43.53,10728.0,36.8435,36.9029,36.8435,36.8944,10728.0
2018-07-25 12:00:00,43.54,43.56,43.51,43.53,10605.0,36.9029,36.9198,36.8774,36.8944,10605.0
2018-07-25 12:05:00,43.54,43.54,43.53,43.54,4037.0,36.9029,36.9029,36.8944,36.9029,4037.0
2018-07-25 12:10:00,43.54,43.57,43.53,43.54,10901.0,36.9029,36.9283,36.8944,36.9029,10901.0
2018-07-25 12:15:00,43.55,43.55,43.52,43.54,17450.0,36.9113,36.9113,36.8859,36.9029,17450.0
2018-07-25 12:20:00,43.54,43.54,43.52,43.53,12917.0,36.9029,36.9029,36.8859,36.8944,12917.0
2018-07-25 12:25:00,43.52,43.54,43.52,43.54,9816.0,36.8859,36.9029,36.8859,36.9029,9816.0
2018-07-25 12:30:00,43.53,43.53,43.47,43.48,9968.0,36.8944,36.8944,36.8435,36.852,9968.0
2018-07-25 12:35:00,43.49,43.51,43.47,43.49,14747.0,36.8605,36.8774,36.8435,36.8605,14747.0
2018-07-25 12:40:00,43.49,43.5,43.47,43.49,5746.0,36.8605,36.869,36.8435,36.8605,5746.0
2018-07-25 12:45:00,43.48,43.52,43.48,43.51,13381.0,36.852,36.8859,36.852,36.8774,13381.0
2018-07-25 12:50:00,43.52,43.53,43.51,43.52,3120.0,36.8859,36.8944,36.8774,36.8859,3120.0
2018-07-25 12:55:00,43.52,43.53,43.5,43.51,14200.0,36.8859,36.8944,36.869,36.8774,14200.0
2018-07-25 13:00:00,43.51,43.53,43.47,43.48,18253.0,36.8774,36.8944,36.8435,36.852,18253.0
2018-07-25 13:05:00,43.48,43.49,43.44,43.45,11227.0,36.852,36.8605,36.8181,36.8266,11227.0
2018-07-25 13:10:00,43.46,43.47,43.46,43.46,7419.0,36.8351,36.8435,36.8351,36.8351,7419.0
2018-07-25 13:15:00,43.46,43.47,43.45,43.45,10953.0,36.8351,36.8435,36.8266,36.8266,10953.0
2018-07-25 13:20:00,43.45,43.47,43.45,43.46,10442.0,36.8266,36.8435,36.8266,36.8351,10442.0
2018-07-25 13:25:00,43.46,43.46,43.43,43.43,14288.0,36.8351,36.8351,36.8096,36.8096,14288.0
2018-07-25 13:30:00,43.43,43.46,43.41,43.46,18336.0,36.8096,36.8351,36.7927,36.8351,18336.0
2018-07-25 13:35:00,43.47,43.47,43.43,43.44,23050.0,36.8435,36.8435,36.8096,36.8181,23050.0
2018-07-25 13:40:00,43.45,43.47,43.44,43.45,11127.0,36.8266,36.8435,36.8181,36.8266,11127.0
2018-07-25 13:45:00,43.45,43.48,43.45,43.47,3975.0,36.8266,36.852,36.8266,36.8435,3975.0
2018-07-25 13:50:00,43.46,43.48,43.46,43.48,6780.0,36.8351,36.852,36.8351,36.852,6780.0
2018-07-25 13:55:00,43.47,43.5,43.47,43.5,7297.0,36.8435,36.869,36.8435,36.869,7297.0
2018-07-25 14:00:00,43.49,43.5,43.47,43.49,16379.0,36.8605,36.869,36.8435,36.8605,16379.0
2018-07-25 14:05:00,43.49,43.55,43.48,43.55,12592.0,36.8605,36.9113,36.852,36.9113,12592.0
2018-07-25 14:10:00,43.55,43.56,43.54,43.55,9251.0,36.9113,36.9198,36.9029,36.9113,9251.0
2018-07-25 14:15:00,43.56,43.56,43.54,43.55,16415.0,36.9198,36.9198,36.9029,36.9113,16415.0
2018-07-25 14:20:00,43.54,43.54,43.5,43.5,12385.0,36.9029,36.9029,36.869,36.869,12385.0
2018-07-25 14:25:00,43.5,43.52,43.5,43.52,8786.0,36.869,36.8859,36.869,36.8859,8786.0
2018-07-25 14:30:00,43.52,43.54,43.52,43.54,6581.0,36.8859,36.9029,36.8859,36.9029,6581.0
2018-07-25 14:35:00,43.54,43.54,43.51,43.52,13248.0,36.9029,36.9029,36.8774,36.8859,13248.0
2018-07-25 14:40:00,43.52,43.52,43.49,43.51,24562.0,36.8859,36.8859,36.8605,36.8774,24562.0
2018-07-25 14:45:00,43.51,43.53,43.5,43.52,11665.0,36.8774,36.8944,36.869,36.8859,11665.0
2018-07-25 14:50:00,43.52,43.54,43.5,43.53,14265.0,36.8859,36.9029,36.869,36.8944,14265.0
2018-07-25 14:55:00,43.52,43.53,43.5,43.51,11891.0,36.8859,36.8944,36.869,36.8774,11891.0
2018-07-25 15:00:00,43.51,43.52,43.5,43.52,14908.0,36.8774,36.8859,36.869,36.8859,14908.0
2018-07-25 15:05:00,43.52,43.52,43.51,43.51,11978.0,36.8859,36.8859,36.8774,36.8774,11978.0
2018-07-25 15:10:00,43.52,43.53,43.5,43.51,20243.0,36.8859,36.8944,36.869,36.8774,20243.0
2018-07-25 15:15:00,43.51,43.51,43.5,43.51,26656.0,36.8774,36.8774,36.869,36.8774,26656.0
2018-07-25 15:20:00,43.51,43.55,43.51,43.54,18233.0,36.8774,36.9113,36.8774,36.9029,18233.0
2018-07-25 15:25:00,43.54,43.56,43.54,43.56,17739.0,36.9029,36.9198,36.9029,36.9198,17739.0
2018-07-25 15:30:00,43.56,43.58,43.55,43.57,29600.0,36.9198,36.9368,36.9113,36.9283,29600.0
2018-07-25 15:35:00,43.57,43.69,43.56,43.69,82507.0,36.9283,37.03,36.9198,37.03,82507.0
2018-07-25 15:40:00,43.69,43.78,43.59,43.75,68336.0,37.03,37.1063,36.9453,37.0809,68336.0
2018-07-25 15:45:00,43.76,43.78,43.59,43.78,72575.0,37.0893,37.1063,36.9453,37.1063,72575.0
2018-07-25 15:50:00,43.8,43.81,43.59,43.77,58146.0,37.1232,37.1317,36.9453,37.0978,58146.0
2018-07-25 15:55:00,43.77,43.78,43.59,43.78,175685.0,37.0978,37.1063,36.9453,37.1063,175685.0
2018-07-26 09:30:00,43.99,44.18,43.91,44.07,61881.0,37.2843,37.4453,37.2165,37.3521,61881.0
2018-07-26 09:35:00,44.07,44.25,44.0,44.2,10730.0,37.3521,37.5046,37.2928,37.4623,10730.0
2018-07-26 09:40:00,44.21,44.22,44.1,44.21,12272.0,37.4707,37.4792,37.3775,37.4707,12272.0
2018-07-26 09:45:00,44.17,44.3,44.17,44.25,13176.0,37.4368,37.547,37.4368,37.5046,13176.0
2018-07-26 09:50:00,44.26,44.39,44.22,44.31,15383.0,37.5131,37.6233,37.4792,37.5555,15383.0
2018-07-26 09:55:00,44.34,44.34,44.25,44.27,8874.0,37.5809,37.5809,37.5046,37.5216,8874.0
2018-07-26 10:00:00,44.27,44.28,44.14,44.16,5864.0,37.5216,37.5301,37.4114,37.4284,5864.0
2018-07-26 10:05:00,44.14,44.19,44.07,44.18,14582.0,37.4114,37.4538,37.3521,37.4453,14582.0
2018-07-26 10:10:00,44.19,44.25,44.17,44.19,10046.0,37.4538,37.5046,37.4368,37.4538,10046.0
2018-07-26 10:15:00,44.17,44.2,44.16,44.16,18707.0,37.4368,37.4623,37.4284,37.4284,18707.0
2018-07-26 10:20:00,44.18,44.19,44.1,44.18,17757.0,37.4453,37.4538,37.3775,37.4453,17757.0
2018-07-26 10:25:00,44.19,44.27,44.19,44.23,17445.0,37.4538,37.5216,37.4538,37.4877,17445.0
2018-07-26 10:30:00,44.23,44.24,44.19,44.23,9502.0,37.4877,37.4962,37.4538,37.4877,9502.0
2018-07-26 10:35:00,44.22,44.22,44.15,44.19,13692.0,37.4792,37.4792,37.4199,37.4538,13692.0
2018-07-26 10:40:00,44.19,44.2,44.16,44.2,37660.0,37.4538,37.4623,37.4284,37.4623,37660.0
2018-07-26 10:45:00,44.2,44.22,44.16,44.16,35026.0,37.4623,37.4792,37.4284,37.4284,35026.0
2018-07-26 10:50:00,44.16,44.23,44.16,44.22,11192.0,37.4284,37.4877,37.4284,37.4792,11192.0
2018-07-26 10:55:00,44.22,44.26,44.21,44.26,10110.0,37.4792,37.5131,37.4707,37.5131,10110.0
2018-07-26 11:00:00,44.25,44.31,44.23,44.31,15935.0,37.5046,37.5555,37.4877,37.5555,15935.0
2018-07-26 11:05:00,44.3,44.36,44.3,44.35,14695.0,37.547,37.5979,37.547,37.5894,14695.0
2018-07-26 11:10:00,44.34,44.35,44.32,44.34,8775.0,37.5809,37.5894,37.564,37.5809,8775.0
2018-07-26 11:15:00,44.34,44.38,44.33,44.33,17195.0,37.5809,37.6148,37.5724,37.5724,17195.0
2018-07-26 11:20:00,44.33,44.4,44.32,44.33,18356.0,37.5724,37.6318,37.564,37.5724,18356.0
2018-07-26 11:25:00,44.34,44.37,44.32,44.34,10953.0,37.5809,37.6064,37.564,37.5809,10953.0
2018-07-26 11:30:00,44.34,44.35,44.28,44.3,22978.0,37.5809,37.5894,37.5301,37.547,22978.0
2018-07-26 11:35:00,44.29,44.35,44.29,44.35,27505.0,37.5385,37.5894,37.5385,37.5894,27505.0
2018-07-26 11:40:00,44.35,44.36,44.32,44.34,21544.0,37.5894,37.5979,37.564,37.5809,21544.0
2018-07-26 11:45:00,44.35,44.36,44.29,44.34,12603.0,37.5894,37.5979,37.5385,37.5809,12603.0
2018-07-26 11:50:00,44.34,44.35,44.3,44.32,9494.0,37.5809,37.5894,37.547,37.564,9494.0
2018-07-26 11:55:00,44.31,44.35,44.31,44.34,3825.0,37.5555,37.5894,37.5555,37.5809,3825.0
2018-07-26 12:00:00,44.35,44.41,44.34,44.4,9923.0,37.5894,37.6403,37.5809,37.6318,9923.0
2018-07-26 12:05:00,44.4,44.4,44.33,44.33,5733.0,37.6318,37.6318,37.5724,37.5724,5733.0
2018-07-26 12:10:00,44.34,44.39,44.33,44.36,14562.0,37.5809,37.6233,37.5724,37.5979,14562.0
2018-07-26 12:15:00,44.36,44.4,44.36,44.37,13240.0,37.5979,37.6318,37.5979,37.6064,13240.0
2018-07-26 12:20:00,44.36,44.39,44.32,44.39,16650.0,37.5979,37.6233,37.564,37.6233,16650.0
2018-07-26 12:25:00,44.39,44.39,44.35,44.36,12766.0,37.6233,37.6233,37.5894,37.5979,12766.0
2018-07-26 12:30:00,44.37,44.4,44.36,44.4,18467.0,37.6064,37.6318,37.5979,37.6318,18467.0
2018-07-26 12:35:00,44.4,44.4,44.36,44.39,9384.0,37.6318,37.6318,37.5979,37.6233,9384.0
2018-07-26 12:40:00,44.39,44.39,44.33,44.34,7289.0,37.6233,37.6233,37.5724,37.5809,7289.0
2018-07-26 12:45:00,44.34,44.35,44.3,44.34,14636.0,37.5809,37.5894,37.547,37.5809,14636.0
2018-07-26 12:50:00,44.35,44.39,44.35,44.36,20418.0,37.5894,37.6233,37.5894,37.5979,20418.0
2018-07-26 12:55:00,44.35,44.37,44.33,44.36,13549.0,37.5894,37.6064,37.5724,37.5979,13549.0
2018-07-26 13:00:00,44.36,44.37,44.33,44.37,14417.0,37.5979,37.6064,37.5724,37.6064,14417.0
2018-07-26 13:05:00,44.38,44.43,44.37,44.41,22637.0,37.6148,37.6572,37.6064,37.6403,22637.0
2018-07-26 13:10:00,44.41,44.47,44.4,44.46,27621.0,37.6403,37.6911,37.6318,37.6826,27621.0
2018-07-26 13:15:00,44.47,44.47,44.43,44.47,11838.0,37.6911,37.6911,37.6572,37.6911,11838.0
2018-07-26 13:20:00,44.47,44.5,44.46,44.48,11353.0,37.6911,37.7165,37.6826,37.6996,11353.0
2018-07-26 13:25:00,44.47,44.5,44.46,44.47,15827.0,37.6911,37.7165,37.6826,37.6911,15827.0
2018-07-26 13:30:00,44.47,44.49,44.45,44.47,12348.0,37.6911,37.7081,37.6742,37.6911,12348.0
2018-07-26 13:35:00,44.47,44.47,44.42,44.42,5309.0,37.6911,37.6911,37.6487,37.6487,5309.0
2018-07-26 13:40:00,44.43,44.43,44.41,44.42,8853.0,37.6572,37.6572,37.6403,37.6487,8853.0
2018-07-26 13:45:00,44.42,44.46,44.41,44.45,9091.0,37.6487,37.6826,37.6403,37.6742,9091.0
2018-07-26 13:50:00,44.45,44.45,44.41,44.41,14436.0,37.6742,37.6742,37.6403,37.6403,14436.0
2018-07-26 13:55:00,44.41,44.43,44.4,44.43,10274.0,37.6403,37.6572,37.6318,37.6572,10274.0
2018-07-26 14:00:00,44.42,44.45,44.4,44.41,33929.0,37.6487,37.6742,37.6318,37.6403,33929.0
2018-07-26 14:05:00,44.41,44.43,44.4,44.42,16105.0,37.6403,37.6572,37.6318,37.6487,16105.0
2018-07-26 14:10:00,44.42,44.43,44.4,44.42,41282.0,37.6487,37.6572,37.6318,37.6487,41282.0
2018-07-26 14:15:00,44.42,44.43,44.38,44.38,42614.0,37.6487,37.6572,37.6148,37.6148,42614.0
2018-07-26 14:20:00,44.39,44.39,44.31,44.32,24207.0,37.6233,37.6233,37.5555,37.564,24207.0
2018-07-26 14:25:00,44.32,44.35,44.31,44.35,16318.0,37.564,37.5894,37.5555,37.5894,16318.0
2018-07-26 14:30:00,44.34,44.4,44.33,44.37,12756.0,37.5809,37.6318,37.5724,37.6064,12756.0
2018-07-26 14:35:00,44.37,44.41,44.36,44.41,19158.0,37.6064,37.6403,37.5979,37.6403,19158.0
2018-07-26 14:40:00,44.41,44.44,44.37,44.37,29690.0,37.6403,37.6657,37.6064,37.6064,29690.0
2018-07-26 14:45:00,44.38,44.41,44.37,44.39,15985.0,37.6148,37.6403,37.6064,37.6233,15985.0
2018-07-26 14:50:00,44.4,44.44,44.39,44.41,22237.0,37.6318,37.6657,37.6233,37.6403,22237.0
2018-07-26 14:55:00,44.41,44.43,44.38,44.39,15496.0,37.6403,37.6572,37.6148,37.6233,15496.0
2018-07-26 15:00:00,44.39,44.42,44.38,44.41,27154.0,37.6233,37.6487,37.6148,37.6403,27154.0
2018-07-26 15:05:00,44.42,44.42,44.39,44.41,25421.0,37.6487,37.6487,37.6233,37.6403,25421.0
2018-07-26 15:10:00,44.41,44.42,44.3,44.33,49142.0,37.6403,37.6487,37.547,37.5724,49142.0
2018-07-26 15:15:00,44.34,44.39,44.33,44.39,28583.0,37.5809,37.6233,37.5724,37.6233,28583.0
2018-07-26 15:20:00,44.39,44.42,44.37,44.38,32052.0,37.6233,37.6487,37.6064,37.6148,32052.0
2018-07-26 15:25:00,44.39,44.4,44.33,44.34,31476.0,37.6233,37.6318,37.5724,37.5809,31476.0
2018-07-26 15:30:00,44.35,44.42,44.34,44.41,48514.0,37.5894,37.6487,37.5809,37.6403,48514.0
2018-07-26 15:35:00,44.41,44.42,44.4,44.41,37248.0,37.6403,37.6487,37.6318,37.6403,37248.0
2018-07-26 15:40:00,44.41,44.42,44.39,44.41,49818.0,37.6403,37.6487,37.6233,37.6403,49818.0
2018-07-26 15:45:00,44.41,44.43,44.4,44.43,63488.0,37.6403,37.6572,37.6318,37.6572,63488.0
2018-07-26 15:50:00,44.42,44.42,44.37,44.39,81104.0,37.6487,37.6487,37.6064,37.6233,81104.0
2018-07-26 15:55:00,44.39,44.43,44.38,44.41,152573.0,37.6233,37.6572,37.6148,37.6403,152573.0
2018-07-27 09:30:00,46.0,46.15,45.5,45.98,323943.0,38.9879,39.115,38.5641,38.9709,323943.0
2018-07-27 09:35:00,45.99,46.49,45.99,46.35,131518.0,38.9794,39.4032,38.9794,39.2845,131518.0
2018-07-27 09:40:00,46.35,46.48,46.35,46.37,96243.0,39.2845,39.3947,39.2845,39.3015,96243.0
2018-07-27 09:45:00,46.35,46.39,46.04,46.08,125565.0,39.2845,39.3184,39.0218,39.0557,125565.0
2018-07-27 09:50:00,46.06,46.38,45.88,46.31,107306.0,39.0387,39.31,38.8862,39.2506,107306.0
2018-07-27 09:55:00,46.33,46.34,46.16,46.23,56866.0,39.2676,39.276,39.1235,39.1828,56866.0
2018-07-27 10:00:00,46.24,46.31,46.16,46.28,73117.0,39.1913,39.2506,39.1235,39.2252,73117.0
2018-07-27 10:05:00,46.29,46.35,46.04,46.17,99922.0,39.2337,39.2845,39.0218,39.132,99922.0
2018-07-27 10:10:00,46.2,46.2,46.02,46.05,40770.0,39.1574,39.1574,39.0048,39.0303,40770.0
2018-07-27 10:15:00,46.07,46.12,45.9,46.09,121381.0,39.0472,39.0896,38.9031,39.0642,121381.0
2018-07-27 10:20:00,46.1,46.12,45.99,46.0,35975.0,39.0726,39.0896,38.9794,38.9879,35975.0
2018-07-27 10:25:00,46.01,46.12,46.01,46.09,41085.0,38.9964,39.0896,38.9964,39.0642,41085.0
2018-07-27 10:30:00,46.09,46.14,46.05,46.11,43370.0,39.0642,39.1065,39.0303,39.0811,43370.0
2018-07-27 10:35:00,46.11,46.12,45.99,46.01,52473.0,39.0811,39.0896,38.9794,38.9964,52473.0
2018-07-27 10:40:00,46.01,46.08,46.0,46.06,62453.0,38.9964,39.0557,38.9879,39.0387,62453.0
2018-07-27 10:45:00,46.07,46.09,45.99,46.04,37752.0,39.0472,39.0642,38.9794,39.0218,37752.0
2018-07-27 10:50:00,46.03,46.16,46.03,46.09,76199.0,39.0133,39.1235,39.0133,39.0642,76199.0
2018-07-27 10:55:00,46.09,46.09,45.94,45.95,51025.0,39.0642,39.0642,38.937,38.9455,51025.0
2018-07-27 11:00:00,45.96,45.98,45.94,45.94,21348.0,38.954,38.9709,38.937,38.937,21348.0
2018-07-27 11:05:00,45.93,46.05,45.93,46.04,32446.0,38.9285,39.0303,38.9285,39.0218,32446.0
2018-07-27 11:10:00,46.03,46.03,45.97,46.01,36479.0,39.0133,39.0133,38.9625,38.9964,36479.0
2018-07-27 11:15:00,46.02,46.05,45.96,46.05,41749.0,39.0048,39.0303,38.954,39.0303,41749.0
2018-07-27 11:20:00,46.04,46.13,46.01,46.13,39583.0,39.0218,39.0981,38.9964,39.0981,39583.0
2018-07-27 11:25:00,46.13,46.15,46.09,46.09,23872.0,39.0981,39.115,39.0642,39.0642,23872.0
2018-07-27 11:30:00,46.09,46.16,46.09,46.13,28819.0,39.0642,39.1235,39.0642,39.0981,28819.0
2018-07-27 11:35:00,46.12,46.18,46.09,46.15,33320.0,39.0896,39.1404,39.0642,39.115,33320.0
2018-07-27 11:40:00,46.14,46.14,46.03,46.03,29066.0,39.1065,39.1065,39.0133,39.0133,29066.0
2018-07-27 11:45:00,46.03,46.12,46.03,46.09,66330.0,39.0133,39.0896,39.0133,39.0642,66330.0
2018-07-27 11:50:00,46.09,46.11,45.97,45.97,36329.0,39.0642,39.0811,38.9625,38.9625,36329.0
2018-07-27 11:55:00,45.96,46.03,45.96,46.01,25318.0,38.954,39.0133,38.954,38.9964,25318.0
2018-07-27 12:00:00,46.03,46.03,45.89,45.97,33763.0,39.0133,39.0133,38.8946,38.9625,33763.0
2018-07-27 12:05:00,45.98,46.0,45.9,45.91,33947.0,38.9709,38.9879,38.9031,38.9116,33947.0
2018-07-27 12:10:00,45.91,45.93,45.89,45.89,22994.0,38.9116,38.9285,38.8946,38.8946,22994.0
2018-07-27 12:15:00,45.91,46.01,45.88,46.0,74596.0,38.9116,38.9964,38.8862,38.9879,74596.0
2018-07-27 12:20:00,46.01,46.02,45.94,45.99,31908.0,38.9964,39.0048,38.937,38.9794,31908.0
2018-07-27 12:25:00,45.99,46.3,45.99,46.27,68157.0,38.9794,39.2421,38.9794,39.2167,68157.0
2018-07-27 12:30:00,46.27,46.29,46.2,46.23,39642.0,39.2167,39.2337,39.1574,39.1828,39642.0
2018-07-27 12:35:00,46.22,46.22,46.15,46.19,42737.0,39.1743,39.1743,39.115,39.1489,42737.0
2018-07-27 12:40:00,46.2,46.25,46.17,46.25,42128.0,39.1574,39.1998,39.132,39.1998,42128.0
2018-07-27 12:45:00,46.26,46.26,46.17,46.18,16845.0,39.2082,39.2082,39.132,39.1404,16845.0
2018-07-27 12:50:00,46.18,46.25,46.15,46.16,56602.0,39.1404,39.1998,39.115,39.1235,56602.0
2018-07-27 12:55:00,46.16,46.2,46.14,46.14,31209.0,39.1235,39.1574,39.1065,39.1065,31209.0
2018-07-27 13:00:00,46.14,46.16,46.08,46.16,34345.0,39.1065,39.1235,39.0557,39.1235,34345.0
2018-07-27 13:05:00,46.14,46.2,46.02,46.02,33230.0,39.1065,39.1574,39.0048,39.0048,33230.0
2018-07-27 13:10:00,46.02,46.15,46.0,46.15,16614.0,39.0048,39.115,38.9879,39.115,16614.0
2018-07-27 13:15:00,46.15,46.15,46.06,46.1,17032.0,39.115,39.115,39.0387,39.0726,17032.0
2018-07-27 13:20:00,46.1,46.18,46.1,46.16,23713.0,39.0726,39.1404,39.0726,39.1235,23713.0
2018-07-27 13:25:00,46.16,46.2,46.16,46.2,16834.0,39.1235,39.1574,39.1235,39.1574,16834.0
2018-07-27 13:30:00,46.19,46.19,46.12,46.13,24538.0,39.1489,39.1489,39.0896,39.0981,24538.0
2018-07-27 13:35:00,46.12,46.16,46.1,46.14,25882.0,39.0896,39.1235,39.0726,39.1065,25882.0
2018-07-27 13:40:00,46.15,46.19,46.14,46.15,34291.0,39.115,39.1489,39.1065,39.115,34291.0
2018-07-27 13:45:00,46.16,46.2,46.08,46.09,39420.0,39.1235,39.1574,39.0557,39.0642,39420.0
2018-07-27 13:50:00,46.09,46.16,46.07,46.14,45904.0,39.0642,39.1235,39.0472,39.1065,45904.0
2018-07-27 13:55:00,46.15,46.23,46.14,46.23,26833.0,39.115,39.1828,39.1065,39.1828,26833.0
2018-07-27 14:00:00,46.23,46.31,46.2,46.31,26565.0,39.1828,39.2506,39.1574,39.2506,26565.0
2018-07-27 14:05:00,46.31,46.32,46.26,46.27,23246.0,39.2506,39.2591,39.2082,39.2167,23246.0
2018-07-27 14:10:00,46.27,46.31,46.26,46.27,17245.0,39.2167,39.2506,39.2082,39.2167,17245.0
2018-07-27 14:15:00,46.27,46.29,46.24,46.26,20433.0,39.2167,39.2337,39.1913,39.2082,20433.0
2018-07-27 14:20:00,46.27,46.38,46.26,46.38,24676.0,39.2167,39.31,39.2082,39.31,24676.0
2018-07-27 14:25:00,46.38,46.38,46.34,46.37,31243.0,39.31,39.31,39.276,39.3015,31243.0
2018-07-27 14:30:00,46.37,46.39,46.32,46.33,22527.0,39.3015,39.3184,39.2591,39.2676,22527.0
2018-07-27 14:35:00,46.33,46.36,46.31,46.34,22637.0,39.2676,39.293,39.2506,39.276,22637.0
2018-07-27 14:40:00,46.34,46.43,46.34,46.42,23861.0,39.276,39.3523,39.276,39.3439,23861.0
2018-07-27 14:45:00,46.43,46.45,46.39,46.39,29704.0,39.3523,39.3693,39.3184,39.3184,29704.0
2018-07-27 14:50:00,46.39,46.43,46.36,46.42,25914.0,39.3184,39.3523,39.293,39.3439,25914.0
2018-07-27 14:55:00,46.43,46.46,46.4,46.43,43647.0,39.3523,39.3778,39.3269,39.3523,43647.0
2018-07-27 15:00:00,46.44,46.46,46.39,46.39,71222.0,39.3608,39.3778,39.3184,39.3184,71222.0
2018-07-27 15:05:00,46.4,46.4,46.25,46.25,83985.0,39.3269,39.3269,39.1998,39.1998,83985.0
2018-07-27 15:10:00,46.26,46.26,46.15,46.15,95263.0,39.2082,39.2082,39.115,39.115,95263.0
2018-07-27 15:15:00,46.16,46.16,46.04,46.05,87181.0,39.1235,39.1235,39.0218,39.0303,87181.0
2018-07-27 15:20:00,46.05,46.12,46.02,46.04,106831.0,39.0303,39.0896,39.0048,39.0218,106831.0
2018-07-27 15:25:00,46.03,46.09,45.98,46.07,80410.0,39.0133,39.0642,38.9709,39.0472,80410.0
2018-07-27 15:30:00,46.07,46.19,46.06,46.19,55261.0,39.0472,39.1489,39.0387,39.1489,55261.0
2018-07-27 15:35:00,46.18,46.2,46.12,46.12,83356.0,39.1404,39.1574,39.0896,39.0896,83356.0
2018-07-27 15:40:00,46.12,46.19,46.11,46.16,73706.0,39.0896,39.1489,39.0811,39.1235,73706.0
2018-07-27 15:45:00,46.16,46.22,46.13,46.14,120485.0,39.1235,39.1743,39.0981,39.1065,120485.0
2018-07-27 15:50:00,46.14,46.26,46.12,46.23,162288.0,39.1065,39.2082,39.0896,39.1828,162288.0
2018-07-27 15:55:00,46.24,46.35,46.24,46.31,429992.0,39.1913,39.2845,39.1913,39.2506,429992.0
2018-07-30 09:30:00,46.35,46.44,46.19,46.22,76447.0,39.2845,39.3608,39.1489,39.1743,76447.0
2018-07-30 09:35:00,46.21,46.34,46.18,46.25,39148.0,39.1659,39.276,39.1404,39.1998,39148.0
2018-07-30 09:40:00,46.27,46.48,46.26,46.47,22763.0,39.2167,39.3947,39.2082,39.3862,22763.0
2018-07-30 09:45:00,46.47,46.53,46.42,46.45,27442.0,39.3862,39.4371,39.3439,39.3693,27442.0
2018-07-30 09:50:00,46.45,46.5,46.36,46.45,58171.0,39.3693,39.4117,39.293,39.3693,58171.0
2018-07-30 09:55:00,46.45,46.45,46.36,46.4,27332.0,39.3693,39.3693,39.293,39.3269,27332.0
2018-07-30 10:00:00,46.41,46.41,46.21,46.24,41018.0,39.3354,39.3354,39.1659,39.1913,41018.0
2018-07-30 10:05:00,46.23,46.28,46.18,46.27,102392.0,39.1828,39.2252,39.1404,39.2167,102392.0
2018-07-30 10:10:00,46.27,46.4,46.25,46.33,53445.0,39.2167,39.3269,39.1998,39.2676,53445.0
2018-07-30 10:15:00,46.33,46.37,46.3,46.37,47900.0,39.2676,39.3015,39.2421,39.3015,47900.0
2018-07-30 10:20:00,46.39,46.4,46.3,46.33,62959.0,39.3184,39.3269,39.2421,39.2676,62959.0
2018-07-30 10:25:00,46.33,46.44,46.31,46.43,50982.0,39.2676,39.3608,39.2506,39.3523,50982.0
2018-07-30 10:30:00,46.43,46.44,46.29,46.3,33485.0,39.3523,39.3608,39.2337,39.2421,33485.0
2018-07-30 10:35:00,46.3,46.32,46.28,46.28,25265.0,39.2421,39.2591,39.2252,39.2252,25265.0
2018-07-30 10:40:00,46.27,46.32,46.26,46.31,29566.0,39.2167,39.2591,39.2082,39.2506,29566.0
2018-07-30 10:45:00,46.31,46.35,46.31,46.33,23345.0,39.2506,39.2845,39.2506,39.2676,23345.0
2018-07-30 10:50:00,46.33,46.41,46.32,46.4,18968.0,39.2676,39.3354,39.2591,39.3269,18968.0
2018-07-30 10:55:00,46.41,46.52,46.4,46.49,35543.0,39.3354,39.4286,39.3269,39.4032,35543.0
2018-07-30 11:00:00,46.48,46.53,46.47,46.5,24653.0,39.3947,39.4371,39.3862,39.4117,24653.0
2018-07-30 11:05:00,46.5,46.53,46.44,46.51,27179.0,39.4117,39.4371,39.3608,39.4201,27179.0
2018-07-30 11:10:00,46.52,46.53,46.5,46.52,22792.0,39.4286,39.4371,39.4117,39.4286,22792.0
2018-07-30 11:15:00,46.52,46.53,46.44,46.45,20704.0,39.4286,39.4371,39.3608,39.3693,20704.0
2018-07-30 11:20:00,46.45,46.51,46.45,46.47,19212.0,39.3693,39.4201,39.3693,39.3862,19212.0
2018-07-30 11:25:00,46.48,46.48,46.46,46.47,19311.0,39.3947,39.3947,39.3778,39.3862,19311.0
2018-07-30 11:30:00,46.47,46.5,46.41,46.47,28263.0,39.3862,39.4117,39.3354,39.3862,28263.0
2018-07-30 11:35:00,46.46,46.59,46.44,46.58,48591.0,39.3778,39.4879,39.3608,39.4795,48591.0
2018-07-30 11:40:00,46.58,46.58,46.5,46.53,17561.0,39.4795,39.4795,39.4117,39.4371,17561.0
2018-07-30 11:45:00,46.54,46.59,46.53,46.55,21236.0,39.4456,39.4879,39.4371,39.454,21236.0
2018-07-30 11:50:00,46.55,46.6,46.53,46.58,13393.0,39.454,39.4964,39.4371,39.4795,13393.0
2018-07-30 11:55:00,46.58,46.59,46.54,46.55,15185.0,39.4795,39.4879,39.4456,39.454,15185.0
2018-07-30 12:00:00,46.55,46.56,46.5,46.52,24431.0,39.454,39.4625,39.4117,39.4286,24431.0
2018-07-30 12:05:00,46.52,46.58,46.51,46.57,16913.0,39.4286,39.4795,39.4201,39.471,16913.0
2018-07-30 12:10:00,46.57,46.58,46.54,46.55,20234.0,39.471,39.4795,39.4456,39.454,20234.0
2018-07-30 12:15:00,46.55,46.56,46.51,46.51,16875.0,39.454,39.4625,39.4201,39.4201,16875.0
2018-07-30 12:20:00,46.52,46.54,46.46,46.5,25801.0,39.4286,39.4456,39.3778,39.4117,25801.0
2018-07-30 12:25:00,46.51,46.52,46.47,46.5,20503.0,39.4201,39.4286,39.3862,39.4117,20503.0
2018-07-30 12:30:00,46.5,46.55,46.49,46.54,12054.0,39.4117,39.454,39.4032,39.4456,12054.0
2018-07-30 12:35:00,46.53,46.56,46.52,46.54,13122.0,39.4371,39.4625,39.4286,39.4456,13122.0
2018-07-30 12:40:00,46.54,46.61,46.52,46.6,29406.0,39.4456,39.5049,39.4286,39.4964,29406.0
2018-07-30 12:45:00,46.59,46.6,46.56,46.58,17229.0,39.4879,39.4964,39.4625,39.4795,17229.0
2018-07-30 12:50:00,46.57,46.58,46.52,46.53,14770.0,39.471,39.4795,39.4286,39.4371,14770.0
2018-07-30 12:55:00,46.53,46.57,46.52,46.54,15613.0,39.4371,39.471,39.4286,39.4456,15613.0
2018-07-30 13:00:00,46.54,46.55,46.47,46.47,17897.0,39.4456,39.454,39.3862,39.3862,17897.0
2018-07-30 13:05:00,46.48,46.56,46.47,46.55,20470.0,39.3947,39.4625,39.3862,39.454,20470.0
2018-07-30 13:10:00,46.55,46.57,46.51,46.54,12477.0,39.454,39.471,39.4201,39.4456,12477.0
2018-07-30 13:15:00,46.54,46.57,46.54,46.55,12130.0,39.4456,39.471,39.4456,39.454,12130.0
2018-07-30 13:20:00,46.56,46.59,46.55,46.57,22718.0,39.4625,39.4879,39.454,39.471,22718.0
2018-07-30 13:25:00,46.56,46.57,46.53,46.56,12654.0,39.4625,39.471,39.4371,39.4625,12654.0
2018-07-30 13:30:00,46.56,46.61,46.56,46.6,11134.0,39.4625,39.5049,39.4625,39.4964,11134.0
2018-07-30 13:35:00,46.6,46.61,46.58,46.6,16422.0,39.4964,39.5049,39.4795,39.4964,16422.0
2018-07-30 13:40:00,46.61,46.62,46.6,46.6,16941.0,39.5049,39.5134,39.4964,39.4964,16941.0
2018-07-30 13:45:00,46.6,46.65,46.59,46.64,21578.0,39.4964,39.5388,39.4879,39.5303,21578.0
2018-07-30 13:50:00,46.64,46.68,46.62,46.62,20324.0,39.5303,39.5642,39.5134,39.5134,20324.0
2018-07-30 13:55:00,46.62,46.66,46.6,46.66,24124.0,39.5134,39.5473,39.4964,39.5473,24124.0
2018-07-30 14:00:00,46.66,46.66,46.61,46.62,13397.0,39.5473,39.5473,39.5049,39.5134,13397.0
2018-07-30 14:05:00,46.61,46.64,46.61,46.61,23616.0,39.5049,39.5303,39.5049,39.5049,23616.0
2018-07-30 14:10:00,46.62,46.64,46.59,46.64,21615.0,39.5134,39.5303,39.4879,39.5303,21615.0
2018-07-30 14:15:00,46.64,46.64,46.55,46.55,31748.0,39.5303,39.5303,39.454,39.454,31748.0
2018-07-30 14:20:00,46.56,46.61,46.54,46.54,43571.0,39.4625,39.5049,39.4456,39.4456,43571.0
2018-07-30 14:25:00,46.55,46.55,46.52,46.53,14100.0,39.454,39.454,39.4286,39.4371,14100.0
2018-07-30 14:30:00,46.52,46.56,46.5,46.52,35075.0,39.4286,39.4625,39.4117,39.4286,35075.0
2018-07-30 14:35:00,46.52,46.55,46.48,46.49,24281.0,39.4286,39.454,39.3947,39.4032,24281.0
2018-07-30 14:40:00,46.5,46.5,46.47,46.48,16270.0,39.4117,39.4117,39.3862,39.3947,16270.0
2018-07-30 14:45:00,46.48,46.5,46.46,46.48,26138.0,39.3947,39.4117,39.3778,39.3947,26138.0
2018-07-30 14:50:00,46.48,46.51,46.47,46.48,21630.0,39.3947,39.4201,39.3862,39.3947,21630.0
2018-07-30 14:55:00,46.48,46.5,46.41,46.42,35798.0,39.3947,39.4117,39.3354,39.3439,35798.0
2018-07-30 15:00:00,46.43,46.45,46.41,46.43,24657.0,39.3523,39.3693,39.3354,39.3523,24657.0
2018-07-30 15:05:00,46.44,46.45,46.38,46.4,115989.0,39.3608,39.3693,39.31,39.3269,115989.0
2018-07-30 15:10:00,46.4,46.4,46.34,46.36,28889.0,39.3269,39.3269,39.276,39.293,28889.0
2018-07-30 15:15:00,46.36,46.37,46.31,46.33,41915.0,39.293,39.3015,39.2506,39.2676,41915.0
2018-07-30 15:20:00,46.34,46.35,46.32,46.32,26216.0,39.276,39.2845,39.2591,39.2591,26216.0
2018-07-30 15:25:00,46.32,46.37,46.31,46.32,30259.0,39.2591,39.3015,39.2506,39.2591,30259.0
2018-07-30 15:30:00,46.32,46.36,46.31,46.36,31842.0,39.2591,39.293,39.2506,39.293,31842.0
2018-07-30 15:35:00,46.36,46.36,46.32,46.33,49806.0,39.293,39.293,39.2591,39.2676,49806.0
2018-07-30 15:40:00,46.33,46.34,46.31,46.32,55184.0,39.2676,39.276,39.2506,39.2591,55184.0
2018-07-30 15:45:00,46.32,46.33,46.3,46.3,59621.0,39.2591,39.2676,39.2421,39.2421,59621.0
2018-07-30 15:50:00,46.3,46.37,46.3,46.34,79461.0,39.2421,39.3015,39.2421,39.276,79461.0
2018-07-30 15:55:00,46.35,46.37,46.31,46.34,222180.0,39.2845,39.3015,39.2506,39.276,222180.0
2018-07-31 09:30:00,46.6,46.68,46.49,46.57,77515.0,39.4964,39.5642,39.4032,39.471,77515.0
2018-07-31 09:35:00,46.55,46.6,46.42,46.58,19931.0,39.454,39.4964,39.3439,39.4795,19931.0
2018-07-31 09:40:00,46.61,46.7,46.48,46.48,32153.0,39.5049,39.5812,39.3947,39.3947,32153.0
2018-07-31 09:45:00,46.48,46.6,46.48,46.53,50785.0,39.3947,39.4964,39.3947,39.4371,50785.0
2018-07-31 09:50:00,46.53,46.53,46.41,46.43,20355.0,39.4371,39.4371,39.3354,39.3523,20355.0
2018-07-31 09:55:00,46.41,46.5,46.41,46.43,19981.0,39.3354,39.4117,39.3354,39.3523,19981.0
2018-07-31 10:00:00,46.45,46.52,46.44,46.48,19958.0,39.3693,39.4286,39.3608,39.3947,19958.0
2018-07-31 10:05:00,46.48,46.51,46.43,46.5,24262.0,39.3947,39.4201,39.3523,39.4117,24262.0
2018-07-31 10:10:00,46.5,46.56,46.48,46.56,38526.0,39.4117,39.4625,39.3947,39.4625,38526.0
2018-07-31 10:15:00,46.57,46.58,46.48,46.49,51545.0,39.471,39.4795,39.3947,39.4032,51545.0
2018-07-31 10:20:00,46.49,46.55,46.46,46.47,21500.0,39.4032,39.454,39.3778,39.3862,21500.0
2018-07-31 10:25:00,46.48,46.52,46.41,46.52,17674.0,39.3947,39.4286,39.3354,39.4286,17674.0
2018-07-31 10:30:00,46.52,46.52,46.45,46.46,11352.0,39.4286,39.4286,39.3693,39.3778,11352.0
2018-07-31 10:35:00,46.46,46.49,46.43,46.48,17082.0,39.3778,39.4032,39.3523,39.3947,17082.0
2018-07-31 10:40:00,46.48,46.48,46.4,46.46,18023.0,39.3947,39.3947,39.3269,39.3778,18023.0
2018-07-31 10:45:00,46.46,46.46,46.41,46.43,22586.0,39.3778,39.3778,39.3354,39.3523,22586.0
2018-07-31 10:50:00,46.43,46.43,46.37,46.39,19732.0,39.3523,39.3523,39.3015,39.3184,19732.0
2018-07-31 10:55:00,46.38,46.39,46.33,46.37,21353.0,39.31,39.3184,39.2676,39.3015,21353.0
2018-07-31 11:00:00,46.37,46.43,46.37,46.43,23653.0,39.3015,39.3523,39.3015,39.3523,23653.0
2018-07-31 11:05:00,46.42,46.42,46.34,46.35,16062.0,39.3439,39.3439,39.276,39.2845,16062.0
2018-07-31 11:10:00,46.34,46.43,46.33,46.41,22275.0,39.276,39.3523,39.2676,39.3354,22275.0
2018-07-31 11:15:00,46.41,46.44,46.36,46.44,18671.0,39.3354,39.3608,39.293,39.3608,18671.0
2018-07-31 11:20:00,46.44,46.46,46.42,46.44,13434.0,39.3608,39.3778,39.3439,39.3608,13434.0
2018-07-31 11:25:00,46.44,46.44,46.39,46.41,13805.0,39.3608,39.3608,39.3184,39.3354,13805.0
2018-07-31 11:30:00,46.42,46.43,46.4,46.41,10591.0,39.3439,39.3523,39.3269,39.3354,10591.0
2018-07-31 11:35:00,46.42,46.44,46.38,46.41,19998.0,39.3439,39.3608,39.31,39.3354,19998.0
2018-07-31 11:40:00,46.41,46.41,46.36,46.39,16316.0,39.3354,39.3354,39.293,39.3184,16316.0
2018-07-31 11:45:00,46.39,46.42,46.38,46.4,11120.0,39.3184,39.3439,39.31,39.3269,11120.0
2018-07-31 11:50:00,46.41,46.41,46.28,46.33,50256.0,39.3354,39.3354,39.2252,39.2676,50256.0
2018-07-31 11:55:00,46.33,46.36,46.32,46.35,18956.0,39.2676,39.293,39.2591,39.2845,18956.0
2018-07-31 12:00:00,46.34,46.35,46.25,46.26,14405.0,39.276,39.2845,39.1998,39.2082,14405.0
2018-07-31 12:05:00,46.27,46.29,46.24,46.26,14551.0,39.2167,39.2337,39.1913,39.2082,14551.0
2018-07-31 12:10:00,46.27,46.27,46.22,46.26,31033.0,39.2167,39.2167,39.1743,39.2082,31033.0
2018-07-31 12:15:00,46.26,46.27,46.2,46.24,30542.0,39.2082,39.2167,39.1574,39.1913,30542.0
2018-07-31 12:20:00,46.25,46.26,46.23,46.23,21475.0,39.1998,39.2082,39.1828,39.1828,21475.0
2018-07-31 12:25:00,46.23,46.25,46.22,46.23,11445.0,39.1828,39.1998,39.1743,39.1828,11445.0
2018-07-31 12:30:00,46.23,46.23,46.2,46.21,11615.0,39.1828,39.1828,39.1574,39.1659,11615.0
2018-07-31 12:35:00,46.22,46.28,46.21,46.26,24422.0,39.1743,39.2252,39.1659,39.2082,24422.0
2018-07-31 12:40:00,46.25,46.27,46.22,46.22,14259.0,39.1998,39.2167,39.1743,39.1743,14259.0
2018-07-31 12:45:00,46.21,46.23,46.16,46.22,14069.0,39.1659,39.1828,39.1235,39.1743,14069.0
2018-07-31 12:50:00,46.21,46.22,46.2,46.21,13564.0,39.1659,39.1743,39.1574,39.1659,13564.0
2018-07-31 12:55:00,46.22,46.25,46.2,46.23,25421.0,39.1743,39.1998,39.1574,39.1828,25421.0
2018-07-31 13:00:00,46.23,46.25,46.22,46.23,22432.0,39.1828,39.1998,39.1743,39.1828,22432.0
2018-07-31 13:05:00,46.24,46.3,46.23,46.3,34128.0,39.1913,39.2421,39.1828,39.2421,34128.0
2018-07-31 13:10:00,46.29,46.3,46.23,46.23,18111.0,39.2337,39.2421,39.1828,39.1828,18111.0
2018-07-31 13:15:00,46.23,46.3,46.22,46.28,20676.0,39.1828,39.2421,39.1743,39.2252,20676.0
2018-07-31 13:20:00,46.28,46.32,46.26,46.3,16003.0,39.2252,39.2591,39.2082,39.2421,16003.0
2018-07-31 13:25:00,46.3,46.32,46.27,46.31,12850.0,39.2421,39.2591,39.2167,39.2506,12850.0
2018-07-31 13:30:00,46.3,46.41,46.29,46.41,24655.0,39.2421,39.3354,39.2337,39.3354,24655.0
2018-07-31 13:35:00,46.41,46.43,46.39,46.39,28626.0,39.3354,39.3523,39.3184,39.3184,28626.0
2018-07-31 13:40:00,46.39,46.41,46.37,46.41,20907.0,39.3184,39.3354,39.3015,39.3354,20907.0
2018-07-31 13:45:00,46.41,46.41,46.35,46.36,14643.0,39.3354,39.3354,39.2845,39.293,14643.0
2018-07-31 13:50:00,46.36,46.39,46.35,46.38,15195.0,39.293,39.3184,39.2845,39.31,15195.0
2018-07-31 13:55:00,46.38,46.39,46.35,46.36,29757.0,39.31,39.3184,39.2845,39.293,29757.0
2018-07-31 14:00:00,46.36,46.37,46.34,46.34,22158.0,39.293,39.3015,39.276,39.276,22158.0
2018-07-31 14:05:00,46.34,46.34,46.31,46.33,43385.0,39.276,39.276,39.2506,39.2676,43385.0
2018-07-31 14:10:00,46.34,46.35,46.31,46.34,28103.0,39.276,39.2845,39.2506,39.276,28103.0
2018-07-31 14:15:00,46.34,46.37,46.34,46.34,34744.0,39.276,39.3015,39.276,39.276,34744.0
2018-07-31 14:20:00,46.35,46.35,46.3,46.32,20914.0,39.2845,39.2845,39.2421,39.2591,20914.0
2018-07-31 14:25:00,46.3,46.34,46.29,46.34,27123.0,39.2421,39.276,39.2337,39.276,27123.0
2018-07-31 14:30:00,46.34,46.35,46.33,46.34,10415.0,39.276,39.2845,39.2676,39.276,10415.0
2018-07-31 14:35:00,46.34,46.35,46.32,46.34,27464.0,39.276,39.2845,39.2591,39.276,27464.0
2018-07-31 14:40:00,46.34,46.37,46.33,46.36,27528.0,39.276,39.3015,39.2676,39.293,27528.0
2018-07-31 14:45:00,46.37,46.42,46.36,46.41,39832.0,39.3015,39.3439,39.293,39.3354,39832.0
2018-07-31 14:50:00,46.41,46.44,46.41,46.44,26866.0,39.3354,39.3608,39.3354,39.3608,26866.0
2018-07-31 14:55:00,46.44,46.45,46.39,46.39,29814.0,39.3608,39.3693,39.3184,39.3184,29814.0
2018-07-31 15:00:00,46.4,46.4,46.34,46.37,28572.0,39.3269,39.3269,39.276,39.3015,28572.0
2018-07-31 15:05:00,46.36,46.38,46.35,46.37,22225.0,39.293,39.31,39.2845,39.3015,22225.0
2018-07-31 15:10:00,46.37,46.38,46.36,46.37,15503.0,39.3015,39.31,39.293,39.3015,15503.0
2018-07-31 15:15:00,46.37,46.37,46.35,46.37,17111.0,39.3015,39.3015,39.2845,39.3015,17111.0
2018-07-31 15:20:00,46.37,46.4,46.36,46.4,16520.0,39.3015,39.3269,39.293,39.3269,16520.0
2018-07-31 15:25:00,46.4,46.4,46.37,46.37,22159.0,39.3269,39.3269,39.3015,39.3015,22159.0
2018-07-31 15:30:00,46.38,46.41,46.37,46.37,36105.0,39.31,39.3354,39.3015,39.3015,36105.0
2018-07-31 15:35:00,46.38,46.4,46.35,46.39,47478.0,39.31,39.3269,39.2845,39.3184,47478.0
2018-07-31 15:40:00,46.39,46.41,46.37,46.41,54729.0,39.3184,39.3354,39.3015,39.3354,54729.0
2018-07-31 15:45:00,46.41,46.45,46.38,46.39,120937.0,39.3354,39.3693,39.31,39.3184,120937.0
2018-07-31 15:50:00,46.4,46.41,46.37,46.4,105848.0,39.3269,39.3354,39.3015,39.3269,105848.0
2018-07-31 15:55:00,46.4,46.55,46.4,46.54,552203.0,39.3269,39.454,39.3269,39.4456,552203.0
2018-08-01 09:30:00,46.64,46.95,46.56,46.78,122591.0,39.5303,39.7931,39.4625,39.649,122591.0
2018-08-01 09:35:00,46.83,46.83,46.67,46.71,46106.0,39.6914,39.6914,39.5557,39.5896,46106.0
2018-08-01 09:40:00,46.71,46.86,46.71,46.79,56851.0,39.5896,39.7168,39.5896,39.6575,56851.0
2018-08-01 09:45:00,46.78,46.8,46.61,46.61,29056.0,39.649,39.6659,39.5049,39.5049,29056.0
2018-08-01 09:50:00,46.6,46.79,46.59,46.78,49998.0,39.4964,39.6575,39.4879,39.649,49998.0
2018-08-01 09:55:00,46.78,46.96,46.78,46.96,43401.0,39.649,39.8015,39.649,39.8015,43401.0
2018-08-01 10:00:00,46.94,46.95,46.81,46.91,59944.0,39.7846,39.7931,39.6744,39.7592,59944.0
2018-08-01 10:05:00,46.9,46.93,46.86,46.89,43571.0,39.7507,39.7761,39.7168,39.7422,43571.0
2018-08-01 10:10:00,46.89,46.89,46.75,46.8,61653.0,39.7422,39.7422,39.6235,39.6659,61653.0
2018-08-01 10:15:00,46.8,46.84,46.74,46.78,52516.0,39.6659,39.6998,39.6151,39.649,52516.0
2018-08-01 10:20:00,46.78,46.8,46.65,46.77,100650.0,39.649,39.6659,39.5388,39.6405,100650.0
2018-08-01 10:25:00,46.77,46.88,46.77,46.82,48962.0,39.6405,39.7337,39.6405,39.6829,48962.0
2018-08-01 10:30:00,46.82,46.92,46.79,46.92,20769.0,39.6829,39.7676,39.6575,39.7676,20769.0
2018-08-01 10:35:00,46.92,46.92,46.89,46.91,28692.0,39.7676,39.7676,39.7422,39.7592,28692.0
2018-08-01 10:40:00,46.92,46.95,46.85,46.86,33152.0,39.7676,39.7931,39.7083,39.7168,33152.0
2018-08-01 10:45:00,46.87,46.88,46.85,46.87,35001.0,39.7253,39.7337,39.7083,39.7253,35001.0
2018-08-01 10:50:00,46.87,46.92,46.82,46.92,27700.0,39.7253,39.7676,39.6829,39.7676,27700.0
2018-08-01 10:55:00,46.91,46.92,46.85,46.88,30209.0,39.7592,39.7676,39.7083,39.7337,30209.0
2018-08-01 11:00:00,46.88,46.94,46.87,46.88,21027.0,39.7337,39.7846,39.7253,39.7337,21027.0
2018-08-01 11:05:00,46.88,46.9,46.85,46.9,26623.0,39.7337,39.7507,39.7083,39.7507,26623.0
2018-08-01 11:10:00,46.89,46.89,46.85,46.85,25868.0,39.7422,39.7422,39.7083,39.7083,25868.0
2018-08-01 11:15:00,46.86,46.86,46.72,46.72,43391.0,39.7168,39.7168,39.5981,39.5981,43391.0
2018-08-01 11:20:00,46.72,46.72,46.65,46.66,43673.0,39.5981,39.5981,39.5388,39.5473,43673.0
2018-08-01 11:25:00,46.66,46.66,46.57,46.59,52058.0,39.5473,39.5473,39.471,39.4879,52058.0
2018-08-01 11:30:00,46.59,46.62,46.5,46.54,44062.0,39.4879,39.5134,39.4117,39.4456,44062.0
2018-08-01 11:35:00,46.54,46.6,46.53,46.59,40164.0,39.4456,39.4964,39.4371,39.4879,40164.0
2018-08-01 11:40:00,46.58,46.58,46.49,46.5,91043.0,39.4795,39.4795,39.4032,39.4117,91043.0
2018-08-01 11:45:00,46.5,46.54,46.5,46.51,77048.0,39.4117,39.4456,39.4117,39.4201,77048.0
2018-08-01 11:50:00,46.51,46.54,46.5,46.53,34852.0,39.4201,39.4456,39.4117,39.4371,34852.0
2018-08-01 11:55:00,46.54,46.69,46.54,46.6,31243.0,39.4456,39.5727,39.4456,39.4964,31243.0
2018-08-01 12:00:00,46.59,46.59,46.55,46.57,29545.0,39.4879,39.4879,39.454,39.471,29545.0
2018-08-01 12:05:00,46.57,46.63,46.54,46.63,31088.0,39.471,39.5218,39.4456,39.5218,31088.0
2018-08-01 12:10:00,46.63,46.68,46.63,46.67,29194.0,39.5218,39.5642,39.5218,39.5557,29194.0
2018-08-01 12:15:00,46.64,46.64,46.61,46.62,16086.0,39.5303,39.5303,39.5049,39.5134,16086.0
2018-08-01 12:20:00,46.63,46.7,46.62,46.66,26878.0,39.5218,39.5812,39.5134,39.5473,26878.0
2018-08-01 12:25:00,46.66,46.66,46.61,46.66,12553.0,39.5473,39.5473,39.5049,39.5473,12553.0
2018-08-01 12:30:00,46.66,46.69,46.63,46.65,35682.0,39.5473,39.5727,39.5218,39.5388,35682.0
2018-08-01 12:35:00,46.66,46.66,46.62,46.62,15102.0,39.5473,39.5473,39.5134,39.5134,15102.0
2018-08-01 12:40:00,46.62,46.66,46.61,46.65,14820.0,39.5134,39.5473,39.5049,39.5388,14820.0
2018-08-01 12:45:00,46.66,46.67,46.62,46.66,13855.0,39.5473,39.5557,39.5134,39.5473,13855.0
2018-08-01 12:50:00,46.66,46.71,46.65,46.71,9200.0,39.5473,39.5896,39.5388,39.5896,9200.0
2018-08-01 12:55:00,46.71,46.71,46.67,46.69,39096.0,39.5896,39.5896,39.5557,39.5727,39096.0
2018-08-01 13:00:00,46.69,46.69,46.66,46.66,9725.0,39.5727,39.5727,39.5473,39.5473,9725.0
2018-08-01 13:05:00,46.66,46.67,46.63,46.64,20736.0,39.5473,39.5557,39.5218,39.5303,20736.0
2018-08-01 13:10:00,46.64,46.73,46.64,46.73,34041.0,39.5303,39.6066,39.5303,39.6066,34041.0
2018-08-01 13:15:00,46.73,46.74,46.69,46.7,20989.0,39.6066,39.6151,39.5727,39.5812,20989.0
2018-08-01 13:20:00,46.7,46.72,46.69,46.72,20274.0,39.5812,39.5981,39.5727,39.5981,20274.0
2018-08-01 13:25:00,46.72,46.72,46.66,46.66,16206.0,39.5981,39.5981,39.5473,39.5473,16206.0
2018-08-01 13:30:00,46.65,46.66,46.63,46.64,19962.0,39.5388,39.5473,39.5218,39.5303,19962.0
2018-08-01 13:35:00,46.64,46.65,46.63,46.64,19484.0,39.5303,39.5388,39.5218,39.5303,19484.0
2018-08-01 13:40:00,46.64,46.64,46.61,46.63,30802.0,39.5303,39.5303,39.5049,39.5218,30802.0
2018-08-01 13:45:00,46.63,46.65,46.61,46.63,17268.0,39.5218,39.5388,39.5049,39.5218,17268.0
2018-08-01 13:50:00,46.64,46.65,46.62,46.63,16192.0,39.5303,39.5388,39.5134,39.5218,16192.0
2018-08-01 13:55:00,46.63,46.63,46.52,46.59,58410.0,39.5218,39.5218,39.4286,39.4879,58410.0
2018-08-01 14:00:00,46.59,46.67,46.56,46.63,46321.0,39.4879,39.5557,39.4625,39.5218,46321.0
2018-08-01 14:05:00,46.64,46.72,46.61,46.7,35767.0,39.5303,39.5981,39.5049,39.5812,35767.0
2018-08-01 14:10:00,46.69,46.7,46.65,46.69,28929.0,39.5727,39.5812,39.5388,39.5727,28929.0
2018-08-01 14:15:00,46.7,46.75,46.69,46.69,26577.0,39.5812,39.6235,39.5727,39.5727,26577.0
2018-08-01 14:20:00,46.7,46.71,46.66,46.68,34724.0,39.5812,39.5896,39.5473,39.5642,34724.0
2018-08-01 14:25:00,46.68,46.68,46.64,46.66,20712.0,39.5642,39.5642,39.5303,39.5473,20712.0
2018-08-01 14:30:00,46.65,46.69,46.64,46.68,25468.0,39.5388,39.5727,39.5303,39.5642,25468.0
2018-08-01 14:35:00,46.69,46.77,46.68,46.77,17900.0,39.5727,39.6405,39.5642,39.6405,17900.0
2018-08-01 14:40:00,46.76,46.78,46.76,46.77,17555.0,39.632,39.649,39.632,39.6405,17555.0
2018-08-01 14:45:00,46.76,46.78,46.75,46.77,23158.0,39.632,39.649,39.6235,39.6405,23158.0
2018-08-01 14:50:00,46.77,46.83,46.75,46.83,25791.0,39.6405,39.6914,39.6235,39.6914,25791.0
2018-08-01 14:55:00,46.82,46.86,46.81,46.82,25278.0,39.6829,39.7168,39.6744,39.6829,25278.0
2018-08-01 15:00:00,46.82,46.83,46.79,46.8,22746.0,39.6829,39.6914,39.6575,39.6659,22746.0
2018-08-01 15:05:00,46.8,46.83,46.79,46.83,26363.0,39.6659,39.6914,39.6575,39.6914,26363.0
2018-08-01 15:10:00,46.83,46.88,46.82,46.87,43805.0,39.6914,39.7337,39.6829,39.7253,43805.0
2018-08-01 15:15:00,46.88,46.88,46.82,46.85,28785.0,39.7337,39.7337,39.6829,39.7083,28785.0
2018-08-01 15:20:00,46.86,46.9,46.86,46.89,41849.0,39.7168,39.7507,39.7168,39.7422,41849.0
2018-08-01 15:25:00,46.9,46.9,46.85,46.88,28807.0,39.7507,39.7507,39.7083,39.7337,28807.0
2018-08-01 15:30:00,46.87,46.91,46.85,46.86,50336.0,39.7253,39.7592,39.7083,39.7168,50336.0
2018-08-01 15:35:00,46.86,46.88,46.83,46.88,33590.0,39.7168,39.7337,39.6914,39.7337,33590.0
2018-08-01 15:40:00,46.88,46.89,46.85,46.87,63659.0,39.7337,39.7422,39.7083,39.7253,63659.0
2018-08-01 15:45:00,46.87,46.87,46.81,46.81,49588.0,39.7253,39.7253,39.6744,39.6744,49588.0
2018-08-01 15:50:00,46.81,46.82,46.77,46.77,70484.0,39.6744,39.6829,39.6405,39.6405,70484.0
2018-08-01 15:55:00,46.77,46.81,46.73,46.75,275264.0,39.6405,39.6744,39.6066,39.6235,275264.0
2018-08-02 09:30:00,46.6,46.6,46.42,46.59,86065.0,39.4964,39.4964,39.3439,39.4879,86065.0
2018-08-02 09:35:00,46.57,46.57,46.35,46.48,23555.0,39.471,39.471,39.2845,39.3947,23555.0
2018-08-02 09:40:00,46.5,46.62,46.46,46.57,23563.0,39.4117,39.5134,39.3778,39.471,23563.0
2018-08-02 09:45:00,46.53,46.55,46.44,46.5,12338.0,39.4371,39.454,39.3608,39.4117,12338.0
2018-08-02 09:50:00,46.48,46.58,46.47,46.48,17832.0,39.3947,39.4795,39.3862,39.3947,17832.0
2018-08-02 09:55:00,46.48,46.62,46.48,46.59,17398.0,39.3947,39.5134,39.3947,39.4879,17398.0
2018-08-02 10:00:00,46.59,46.63,46.57,46.58,38961.0,39.4879,39.5218,39.471,39.4795,38961.0
2018-08-02 10:05:00,46.58,46.61,46.55,46.57,37792.0,39.4795,39.5049,39.454,39.471,37792.0
2018-08-02 10:10:00,46.57,46.63,46.56,46.63,26385.0,39.471,39.5218,39.4625,39.5218,26385.0
2018-08-02 10:15:00,46.63,46.63,46.56,46.56,43085.0,39.5218,39.5218,39.4625,39.4625,43085.0
2018-08-02 10:20:00,46.57,46.58,46.53,46.55,33947.0,39.471,39.4795,39.4371,39.454,33947.0
2018-08-02 10:25:00,46.56,46.59,46.44,46.45,58839.0,39.4625,39.4879,39.3608,39.3693,58839.0
2018-08-02 10:30:00,46.45,46.47,46.39,46.42,43711.0,39.3693,39.3862,39.3184,39.3439,43711.0
2018-08-02 10:35:00,46.41,46.46,46.4,46.44,26844.0,39.3354,39.3778,39.3269,39.3608,26844.0
2018-08-02 10:40:00,46.45,46.45,46.38,46.39,20227.0,39.3693,39.3693,39.31,39.3184,20227.0
2018-08-02 10:45:00,46.39,46.4,46.25,46.29,20146.0,39.3184,39.3269,39.1998,39.2337,20146.0
2018-08-02 10:50:00,46.28,46.35,46.26,46.33,14041.0,39.2252,39.2845,39.2082,39.2676,14041.0
2018-08-02 10:55:00,46.32,46.35,46.28,46.35,13331.0,39.2591,39.2845,39.2252,39.2845,13331.0
2018-08-02 11:00:00,46.36,46.38,46.31,46.36,35340.0,39.293,39.31,39.2506,39.293,35340.0
2018-08-02 11:05:00,46.36,46.46,46.35,46.43,18655.0,39.293,39.3778,39.2845,39.3523,18655.0
2018-08-02 11:10:00,46.44,46.44,46.37,46.39,15853.0,39.3608,39.3608,39.3015,39.3184,15853.0
2018-08-02 11:15:00,46.41,46.44,46.4,46.4,9685.0,39.3354,39.3608,39.3269,39.3269,9685.0
2018-08-02 11:20:00,46.39,46.44,46.39,46.43,17675.0,39.3184,39.3608,39.3184,39.3523,17675.0
2018-08-02 11:25:00,46.42,46.42,46.35,46.35,21417.0,39.3439,39.3439,39.2845,39.2845,21417.0
2018-08-02 11:30:00,46.34,46.36,46.31,46.33,13147.0,39.276,39.293,39.2506,39.2676,13147.0
2018-08-02 11:35:00,46.34,46.4,46.33,46.39,10718.0,39.276,39.3269,39.2676,39.3184,10718.0
2018-08-02 11:40:00,46.4,46.43,46.39,46.42,14955.0,39.3269,39.3523,39.3184,39.3439,14955.0
2018-08-02 11:45:00,46.42,46.47,46.41,46.47,17132.0,39.3439,39.3862,39.3354,39.3862,17132.0
2018-08-02 11:50:00,46.47,46.51,46.45,46.48,9678.0,39.3862,39.4201,39.3693,39.3947,9678.0
2018-08-02 11:55:00,46.48,46.5,46.46,46.48,6524.0,39.3947,39.4117,39.3778,39.3947,6524.0
2018-08-02 12:00:00,46.47,46.48,46.44,46.47,17815.0,39.3862,39.3947,39.3608,39.3862,17815.0
2018-08-02 12:05:00,46.47,46.53,46.46,46.49,67355.0,39.3862,39.4371,39.3778,39.4032,67355.0
2018-08-02 12:10:00,46.48,46.49,46.46,46.46,8753.0,39.3947,39.4032,39.3778,39.3778,8753.0
2018-08-02 12:15:00,46.46,46.47,46.42,46.46,9771.0,39.3778,39.3862,39.3439,39.3778,9771.0
2018-08-02 12:20:00,46.47,46.5,46.46,46.5,9163.0,39.3862,39.4117,39.3778,39.4117,9163.0
2018-08-02 12:25:00,46.49,46.52,46.49,46.49,10222.0,39.4032,39.4286,39.4032,39.4032,10222.0
2018-08-02 12:30:00,46.48,46.49,46.45,46.46,12667.0,39.3947,39.4032,39.3693,39.3778,12667.0
2018-08-02 12:35:00,46.46,46.47,46.42,46.46,30982.0,39.3778,39.3862,39.3439,39.3778,30982.0
2018-08-02 12:40:00,46.47,46.47,46.44,46.46,23998.0,39.3862,39.3862,39.3608,39.3778,23998.0
2018-08-02 12:45:00,46.46,46.51,46.45,46.5,12297.0,39.3778,39.4201,39.3693,39.4117,12297.0
2018-08-02 12:50:00,46.5,46.52,46.48,46.49,17553.0,39.4117,39.4286,39.3947,39.4032,17553.0
2018-08-02 12:55:00,46.49,46.51,46.48,46.48,5652.0,39.4032,39.4201,39.3947,39.3947,5652.0
2018-08-02 13:00:00,46.49,46.5,46.46,46.46,13165.0,39.4032,39.4117,39.3778,39.3778,13165.0
2018-08-02 13:05:00,46.45,46.45,46.43,46.45,5936.0,39.3693,39.3693,39.3523,39.3693,5936.0
2018-08-02 13:10:00,46.46,46.47,46.45,46.45,8560.0,39.3778,39.3862,39.3693,39.3693,8560.0
2018-08-02 13:15:00,46.46,46.48,46.45,46.46,10078.0,39.3778,39.3947,39.3693,39.3778,10078.0
2018-08-02 13:20:00,46.47,46.47,46.4,46.4,16337.0,39.3862,39.3862,39.3269,39.3269,16337.0
2018-08-02 13:25:00,46.4,46.41,46.36,46.37,28899.0,39.3269,39.3354,39.293,39.3015,28899.0
2018-08-02 13:30:00,46.37,46.4,46.36,46.4,21373.0,39.3015,39.3269,39.293,39.3269,21373.0
2018-08-02 13:35:00,46.4,46.4,46.36,46.37,14603.0,39.3269,39.3269,39.293,39.3015,14603.0
2018-08-02 13:40:00,46.38,46.38,46.35,46.37,14856.0,39.31,39.31,39.2845,39.3015,14856.0
2018-08-02 13:45:00,46.36,46.39,46.36,46.39,14147.0,39.293,39.3184,39.293,39.3184,14147.0
2018-08-02 13:50:00,46.39,46.43,46.38,46.41,12117.0,39.3184,39.3523,39.31,39.3354,12117.0
2018-08-02 13:55:00,46.4,46.44,46.4,46.42,7898.0,39.3269,39.3608,39.3269,39.3439,7898.0
2018-08-02 14:00:00,46.41,46.44,46.4,46.41,9248.0,39.3354,39.3608,39.3269,39.3354,9248.0
2018-08-02 14:05:00,46.41,46.41,46.37,46.4,9609.0,39.3354,39.3354,39.3015,39.3269,9609.0
2018-08-02 14:10:00,46.39,46.41,46.36,46.41,15538.0,39.3184,39.3354,39.293,39.3354,15538.0
2018-08-02 14:15:00,46.41,46.46,46.4,46.41,13585.0,39.3354,39.3778,39.3269,39.3354,13585.0
2018-08-02 14:20:00,46.43,46.44,46.41,46.41,8399.0,39.3523,39.3608,39.3354,39.3354,8399.0
2018-08-02 14:25:00,46.4,46.43,46.39,46.41,8242.0,39.3269,39.3523,39.3184,39.3354,8242.0
2018-08-02 14:30:00,46.41,46.44,46.4,46.41,10993.0,39.3354,39.3608,39.3269,39.3354,10993.0
2018-08-02 14:35:00,46.42,46.44,46.42,46.43,9093.0,39.3439,39.3608,39.3439,39.3523,9093.0
2018-08-02 14:40:00,46.43,46.47,46.41,46.43,17541.0,39.3523,39.3862,39.3354,39.3523,17541.0
2018-08-02 14:45:00,46.43,46.44,46.41,46.41,9254.0,39.3523,39.3608,39.3354,39.3354,9254.0
2018-08-02 14:50:00,46.42,46.44,46.41,46.44,8127.0,39.3439,39.3608,39.3354,39.3608,8127.0
2018-08-02 14:55:00,46.44,46.48,46.43,46.47,6609.0,39.3608,39.3947,39.3523,39.3862,6609.0
2018-08-02 15:00:00,46.48,46.48,46.46,46.47,12261.0,39.3947,39.3947,39.3778,39.3862,12261.0
2018-08-02 15:05:00,46.48,46.49,46.42,46.43,16889.0,39.3947,39.4032,39.3439,39.3523,16889.0
2018-08-02 15:10:00,46.42,46.43,46.39,46.41,9272.0,39.3439,39.3523,39.3184,39.3354,9272.0
2018-08-02 15:15:00,46.4,46.44,46.4,46.42,32505.0,39.3269,39.3608,39.3269,39.3439,32505.0
2018-08-02 15:20:00,46.43,46.44,46.4,46.41,14113.0,39.3523,39.3608,39.3269,39.3354,14113.0
2018-08-02 15:25:00,46.41,46.41,46.38,46.4,15473.0,39.3354,39.3354,39.31,39.3269,15473.0
2018-08-02 15:30:00,46.39,46.4,46.35,46.35,37959.0,39.3184,39.3269,39.2845,39.2845,37959.0
2018-08-02 15:35:00,46.36,46.36,46.33,46.35,41971.0,39.293,39.293,39.2676,39.2845,41971.0
2018-08-02 15:40:00,46.35,46.36,46.34,46.34,38446.0,39.2845,39.293,39.276,39.276,38446.0
2018-08-02 15:45:00,46.34,46.37,46.32,46.35,51489.0,39.276,39.3015,39.2591,39.2845,51489.0
2018-08-02 15:50:00,46.36,46.36,46.32,46.34,65279.0,39.293,39.293,39.2591,39.276,65279.0
2018-08-02 15:55:00,46.33,46.37,46.31,46.35,156248.0,39.2676,39.3015,39.2506,39.2845,156248.0
2018-08-03 09:30:00,46.33,46.41,46.29,46.41,85506.0,39.2676,39.3354,39.2337,39.3354,85506.0
2018-08-03 09:35:00,46.4,46.46,46.36,46.38,15409.0,39.3269,39.3778,39.293,39.31,15409.0
2018-08-03 09:40:00,46.38,46.39,46.33,46.35,6736.0,39.31,39.3184,39.2676,39.2845,6736.0
2018-08-03 09:45:00,46.38,46.46,46.36,46.43,9291.0,39.31,39.3778,39.293,39.3523,9291.0
2018-08-03 09:50:00,46.44,46.45,46.32,46.38,14589.0,39.3608,39.3693,39.2591,39.31,14589.0
2018-08-03 09:55:00,46.36,46.4,46.32,46.36,13117.0,39.293,39.3269,39.2591,39.293,13117.0
2018-08-03 10:00:00,46.36,46.39,46.24,46.25,19921.0,39.293,39.3184,39.1913,39.1998,19921.0
2018-08-03 10:05:00,46.23,46.29,46.21,46.22,18209.0,39.1828,39.2337,39.1659,39.1743,18209.0
2018-08-03 10:10:00,46.22,46.26,46.15,46.2,18470.0,39.1743,39.2082,39.115,39.1574,18470.0
2018-08-03 10:15:00,46.21,46.3,46.21,46.29,14798.0,39.1659,39.2421,39.1659,39.2337,14798.0
2018-08-03 10:20:00,46.29,46.3,46.26,46.27,13968.0,39.2337,39.2421,39.2082,39.2167,13968.0
2018-08-03 10:25:00,46.27,46.34,46.23,46.23,20215.0,39.2167,39.276,39.1828,39.1828,20215.0
2018-08-03 10:30:00,46.24,46.31,46.24,46.28,16106.0,39.1913,39.2506,39.1913,39.2252,16106.0
2018-08-03 10:35:00,46.28,46.3,46.26,46.3,10952.0,39.2252,39.2421,39.2082,39.2421,10952.0
2018-08-03 10:40:00,46.29,46.3,46.22,46.22,21855.0,39.2337,39.2421,39.1743,39.1743,21855.0
2018-08-03 10:45:00,46.22,46.27,46.22,46.24,11656.0,39.1743,39.2167,39.1743,39.1913,11656.0
2018-08-03 10:50:00,46.23,46.25,46.17,46.19,16551.0,39.1828,39.1998,39.132,39.1489,16551.0
2018-08-03 10:55:00,46.2,46.2,46.13,46.15,15344.0,39.1574,39.1574,39.0981,39.115,15344.0
2018-08-03 11:00:00,46.16,46.23,46.16,46.19,10397.0,39.1235,39.1828,39.1235,39.1489,10397.0
2018-08-03 11:05:00,46.19,46.25,46.18,46.22,12536.0,39.1489,39.1998,39.1404,39.1743,12536.0
2018-08-03 11:10:00,46.22,46.24,46.19,46.23,14487.0,39.1743,39.1913,39.1489,39.1828,14487.0
2018-08-03 11:15:00,46.23,46.24,46.17,46.21,10034.0,39.1828,39.1913,39.132,39.1659,10034.0
2018-08-03 11:20:00,46.21,46.26,46.2,46.24,10975.0,39.1659,39.2082,39.1574,39.1913,10975.0
2018-08-03 11:25:00,46.25,46.26,46.24,46.24,7176.0,39.1998,39.2082,39.1913,39.1913,7176.0
2018-08-03 11:30:00,46.24,46.25,46.2,46.22,13047.0,39.1913,39.1998,39.1574,39.1743,13047.0
2018-08-03 11:35:00,46.22,46.23,46.21,46.22,5573.0,39.1743,39.1828,39.1659,39.1743,5573.0
2018-08-03 11:40:00,46.23,46.29,46.23,46.27,12004.0,39.1828,39.2337,39.1828,39.2167,12004.0
2018-08-03 11:45:00,46.28,46.29,46.26,46.29,5063.0,39.2252,39.2337,39.2082,39.2337,5063.0
2018-08-03 11:50:00,46.29,46.34,46.28,46.33,4210.0,39.2337,39.276,39.2252,39.2676,4210.0
2018-08-03 11:55:00,46.33,46.33,46.28,46.31,16619.0,39.2676,39.2676,39.2252,39.2506,16619.0
2018-08-03 12:00:00,46.3,46.36,46.3,46.36,6198.0,39.2421,39.293,39.2421,39.293,6198.0
2018-08-03 12:05:00,46.35,46.37,46.33,46.34,10099.0,39.2845,39.3015,39.2676,39.276,10099.0
2018-08-03 12:10:00,46.33,46.37,46.33,46.36,5599.0,39.2676,39.3015,39.2676,39.293,5599.0
2018-08-03 12:15:00,46.36,46.43,46.36,46.4,11664.0,39.293,39.3523,39.293,39.3269,11664.0
2018-08-03 12:20:00,46.41,46.43,46.38,46.42,5179.0,39.3354,39.3523,39.31,39.3439,5179.0
2018-08-03 12:25:00,46.42,46.43,46.41,46.42,5890.0,39.3439,39.3523,39.3354,39.3439,5890.0
2018-08-03 12:30:00,46.42,46.43,46.37,46.37,9967.0,39.3439,39.3523,39.3015,39.3015,9967.0
2018-08-03 12:35:00,46.38,46.39,46.37,46.39,7505.0,39.31,39.3184,39.3015,39.3184,7505.0
2018-08-03 12:40:00,46.38,46.44,46.37,46.42,9635.0,39.31,39.3608,39.3015,39.3439,9635.0
2018-08-03 12:45:00,46.42,46.42,46.38,46.39,5240.0,39.3439,39.3439,39.31,39.3184,5240.0
2018-08-03 12:50:00,46.39,46.41,46.39,46.39,6033.0,39.3184,39.3354,39.3184,39.3184,6033.0
2018-08-03 12:55:00,46.39,46.41,46.39,46.41,8142.0,39.3184,39.3354,39.3184,39.3354,8142.0
2018-08-03 13:00:00,46.41,46.45,46.4,46.45,6490.0,39.3354,39.3693,39.3269,39.3693,6490.0
2018-08-03 13:05:00,46.45,46.49,46.44,46.46,7926.0,39.3693,39.4032,39.3608,39.3778,7926.0
2018-08-03 13:10:00,46.46,46.46,46.43,46.46,10632.0,39.3778,39.3778,39.3523,39.3778,10632.0
2018-08-03 13:15:00,46.46,46.46,46.43,46.43,5060.0,39.3778,39.3778,39.3523,39.3523,5060.0
2018-08-03 13:20:00,46.43,46.47,46.42,46.46,6601.0,39.3523,39.3862,39.3439,39.3778,6601.0
2018-08-03 13:25:00,46.47,46.48,46.45,46.48,8833.0,39.3862,39.3947,39.3693,39.3947,8833.0
2018-08-03 13:30:00,46.47,46.5,46.46,46.47,9305.0,39.3862,39.4117,39.3778,39.3862,9305.0
2018-08-03 13:35:00,46.47,46.48,46.45,46.47,14641.0,39.3862,39.3947,39.3693,39.3862,14641.0
2018-08-03 13:40:00,46.47,46.48,46.46,46.47,12097.0,39.3862,39.3947,39.3778,39.3862,12097.0
2018-08-03 13:45:00,46.47,46.48,46.42,46.42,12933.0,39.3862,39.3947,39.3439,39.3439,12933.0
2018-08-03 13:50:00,46.43,46.46,46.42,46.45,10852.0,39.3523,39.3778,39.3439,39.3693,10852.0
2018-08-03 13:55:00,46.46,46.47,46.45,46.45,19224.0,39.3778,39.3862,39.3693,39.3693,19224.0
2018-08-03 14:00:00,46.46,46.48,46.45,46.45,8762.0,39.3778,39.3947,39.3693,39.3693,8762.0
2018-08-03 14:05:00,46.45,46.47,46.44,46.47,6335.0,39.3693,39.3862,39.3608,39.3862,6335.0
2018-08-03 14:10:00,46.47,46.48,46.43,46.47,9075.0,39.3862,39.3947,39.3523,39.3862,9075.0
2018-08-03 14:15:00,46.46,46.5,46.46,46.5,13063.0,39.3778,39.4117,39.3778,39.4117,13063.0
2018-08-03 14:20:00,46.5,46.5,46.48,46.5,13677.0,39.4117,39.4117,39.3947,39.4117,13677.0
2018-08-03 14:25:00,46.49,46.51,46.49,46.5,24195.0,39.4032,39.4201,39.4032,39.4117,24195.0
2018-08-03 14:30:00,46.5,46.5,46.47,46.48,22403.0,39.4117,39.4117,39.3862,39.3947,22403.0
2018-08-03 14:35:00,46.48,46.48,46.42,46.42,20494.0,39.3947,39.3947,39.3439,39.3439,20494.0
2018-08-03 14:40:00,46.42,46.43,46.39,46.4,17112.0,39.3439,39.3523,39.3184,39.3269,17112.0
2018-08-03 14:45:00,46.41,46.42,46.38,46.38,13436.0,39.3354,39.3439,39.31,39.31,13436.0
2018-08-03 14:50:00,46.39,46.4,46.38,46.4,11911.0,39.3184,39.3269,39.31,39.3269,11911.0
2018-08-03 14:55:00,46.4,46.44,46.39,46.41,35680.0,39.3269,39.3608,39.3184,39.3354,35680.0
2018-08-03 15:00:00,46.41,46.43,46.4,46.43,8271.0,39.3354,39.3523,39.3269,39.3523,8271.0
2018-08-03 15:05:00,46.43,46.44,46.41,46.42,20392.0,39.3523,39.3608,39.3354,39.3439,20392.0
2018-08-03 15:10:00,46.43,46.46,46.42,46.45,27144.0,39.3523,39.3778,39.3439,39.3693,27144.0
2018-08-03 15:15:00,46.46,46.48,46.45,46.48,25625.0,39.3778,39.3947,39.3693,39.3947,25625.0
2018-08-03 15:20:00,46.48,46.51,46.47,46.51,17865.0,39.3947,39.4201,39.3862,39.4201,17865.0
2018-08-03 15:25:00,46.51,46.53,46.5,46.53,14763.0,39.4201,39.4371,39.4117,39.4371,14763.0
2018-08-03 15:30:00,46.52,46.53,46.47,46.48,43685.0,39.4286,39.4371,39.3862,39.3947,43685.0
2018-08-03 15:35:00,46.48,46.52,46.47,46.52,28947.0,39.3947,39.4286,39.3862,39.4286,28947.0
2018-08-03 15:40:00,46.51,46.53,46.51,46.53,35511.0,39.4201,39.4371,39.4201,39.4371,35511.0
2018-08-03 15:45:00,46.53,46.53,46.51,46.53,32101.0,39.4371,39.4371,39.4201,39.4371,32101.0
2018-08-03 15:50:00,46.53,46.56,46.53,46.54,65351.0,39.4371,39.4625,39.4371,39.4456,65351.0
2018-08-03 15:55:00,46.53,46.59,46.53,46.59,140725.0,39.4371,39.4879,39.4371,39.4879,140725.0
2018-08-06 09:30:00,46.62,46.72,46.6,46.63,38666.0,39.5134,39.5981,39.4964,39.5218,38666.0
2018-08-06 09:35:00,46.64,46.65,46.56,46.61,17151.0,39.5303,39.5388,39.4625,39.5049,17151.0
2018-08-06 09:40:00,46.62,46.63,46.54,46.61,7508.0,39.5134,39.5218,39.4456,39.5049,7508.0
2018-08-06 09:45:00,46.63,46.65,46.53,46.56,22955.0,39.5218,39.5388,39.4371,39.4625,22955.0
2018-08-06 09:50:00,46.54,46.54,46.42,46.48,17914.0,39.4456,39.4456,39.3439,39.3947,17914.0
2018-08-06 09:55:00,46.47,46.51,46.46,46.49,10467.0,39.3862,39.4201,39.3778,39.4032,10467.0
2018-08-06 10:00:00,46.49,46.52,46.45,46.47,16665.0,39.4032,39.4286,39.3693,39.3862,16665.0
2018-08-06 10:05:00,46.48,46.52,46.46,46.51,19675.0,39.3947,39.4286,39.3778,39.4201,19675.0
2018-08-06 10:10:00,46.51,46.51,46.45,46.47,19998.0,39.4201,39.4201,39.3693,39.3862,19998.0
2018-08-06 10:15:00,46.47,46.51,46.45,46.5,12984.0,39.3862,39.4201,39.3693,39.4117,12984.0
2018-08-06 10:20:00,46.52,46.57,46.5,46.51,19222.0,39.4286,39.471,39.4117,39.4201,19222.0
2018-08-06 10:25:00,46.51,46.56,46.46,46.48,15422.0,39.4201,39.4625,39.3778,39.3947,15422.0
2018-08-06 10:30:00,46.48,46.56,46.48,46.56,14090.0,39.3947,39.4625,39.3947,39.4625,14090.0
2018-08-06 10:35:00,46.56,46.56,46.51,46.54,29217.0,39.4625,39.4625,39.4201,39.4456,29217.0
2018-08-06 10:40:00,46.54,46.54,46.47,46.5,16872.0,39.4456,39.4456,39.3862,39.4117,16872.0
2018-08-06 10:45:00,46.5,46.55,46.5,46.51,11032.0,39.4117,39.454,39.4117,39.4201,11032.0
2018-08-06 10:50:00,46.51,46.53,46.47,46.5,11216.0,39.4201,39.4371,39.3862,39.4117,11216.0
2018-08-06 10:55:00,46.5,46.54,46.5,46.54,13042.0,39.4117,39.4456,39.4117,39.4456,13042.0
2018-08-06 11:00:00,46.54,46.59,46.54,46.57,14646.0,39.4456,39.4879,39.4456,39.471,14646.0
2018-08-06 11:05:00,46.57,46.58,46.55,46.56,16422.0,39.471,39.4795,39.454,39.4625,16422.0
2018-08-06 11:10:00,46.57,46.61,46.54,46.54,17691.0,39.471,39.5049,39.4456,39.4456,17691.0
2018-08-06 11:15:00,46.54,46.57,46.52,46.53,12277.0,39.4456,39.471,39.4286,39.4371,12277.0
2018-08-06 11:20:00,46.53,46.56,46.5,46.53,12735.0,39.4371,39.4625,39.4117,39.4371,12735.0
2018-08-06 11:25:00,46.52,46.52,46.5,46.51,7716.0,39.4286,39.4286,39.4117,39.4201,7716.0
2018-08-06 11:30:00,46.5,46.51,46.47,46.5,15259.0,39.4117,39.4201,39.3862,39.4117,15259.0
2018-08-06 11:35:00,46.49,46.51,46.49,46.5,7404.0,39.4032,39.4201,39.4032,39.4117,7404.0
2018-08-06 11:40:00,46.5,46.5,46.47,46.47,16393.0,39.4117,39.4117,39.3862,39.3862,16393.0
2018-08-06 11:45:00,46.47,46.5,46.47,46.49,14293.0,39.3862,39.4117,39.3862,39.4032,14293.0
2018-08-06 11:50:00,46.48,46.58,46.48,46.57,21347.0,39.3947,39.4795,39.3947,39.471,21347.0
2018-08-06 11:55:00,46.58,46.58,46.55,46.57,9537.0,39.4795,39.4795,39.454,39.471,9537.0
2018-08-06 12:00:00,46.57,46.59,46.56,46.58,7310.0,39.471,39.4879,39.4625,39.4795,7310.0
2018-08-06 12:05:00,46.59,46.67,46.59,46.64,14919.0,39.4879,39.5557,39.4879,39.5303,14919.0
2018-08-06 12:10:00,46.65,46.66,46.61,46.64,10180.0,39.5388,39.5473,39.5049,39.5303,10180.0
2018-08-06 12:15:00,46.64,46.66,46.63,46.65,16088.0,39.5303,39.5473,39.5218,39.5388,16088.0
2018-08-06 12:20:00,46.65,46.67,46.63,46.67,9730.0,39.5388,39.5557,39.5218,39.5557,9730.0
2018-08-06 12:25:00,46.67,46.68,46.65,46.68,10176.0,39.5557,39.5642,39.5388,39.5642,10176.0
2018-08-06 12:30:00,46.69,46.71,46.67,46.7,15051.0,39.5727,39.5896,39.5557,39.5812,15051.0
2018-08-06 12:35:00,46.69,46.76,46.66,46.76,9554.0,39.5727,39.632,39.5473,39.632,9554.0
2018-08-06 12:40:00,46.76,46.78,46.74,46.78,13647.0,39.632,39.649,39.6151,39.649,13647.0
2018-08-06 12:45:00,46.79,46.8,46.77,46.78,8935.0,39.6575,39.6659,39.6405,39.649,8935.0
2018-08-06 12:50:00,46.79,46.79,46.75,46.76,6282.0,39.6575,39.6575,39.6235,39.632,6282.0
2018-08-06 12:55:00,46.75,46.76,46.73,46.74,9398.0,39.6235,39.632,39.6066,39.6151,9398.0
2018-08-06 13:00:00,46.74,46.75,46.73,46.74,7220.0,39.6151,39.6235,39.6066,39.6151,7220.0
2018-08-06 13:05:00,46.73,46.76,46.73,46.75,11809.0,39.6066,39.632,39.6066,39.6235,11809.0
2018-08-06 13:10:00,46.74,46.75,46.7,46.71,15439.0,39.6151,39.6235,39.5812,39.5896,15439.0
2018-08-06 13:15:00,46.7,46.72,46.69,46.7,11784.0,39.5812,39.5981,39.5727,39.5812,11784.0
2018-08-06 13:20:00,46.71,46.71,46.66,46.67,11097.0,39.5896,39.5896,39.5473,39.5557,11097.0
2018-08-06 13:25:00,46.68,46.69,46.65,46.66,11512.0,39.5642,39.5727,39.5388,39.5473,11512.0
2018-08-06 13:30:00,46.66,46.68,46.64,46.67,12878.0,39.5473,39.5642,39.5303,39.5557,12878.0
2018-08-06 13:35:00,46.68,46.69,46.66,46.69,10951.0,39.5642,39.5727,39.5473,39.5727,10951.0
2018-08-06 13:40:00,46.68,46.68,46.65,46.66,7306.0,39.5642,39.5642,39.5388,39.5473,7306.0
2018-08-06 13:45:00,46.66,46.68,46.64,46.68,7188.0,39.5473,39.5642,39.5303,39.5642,7188.0
2018-08-06 13:50:00,46.67,46.69,46.67,46.69,6905.0,39.5557,39.5727,39.5557,39.5727,6905.0
2018-08-06 13:55:00,46.69,46.69,46.66,46.67,10508.0,39.5727,39.5727,39.5473,39.5557,10508.0
2018-08-06 14:00:00,46.66,46.69,46.65,46.67,16170.0,39.5473,39.5727,39.5388,39.5557,16170.0
2018-08-06 14:05:00,46.66,46.68,46.66,46.68,16279.0,39.5473,39.5642,39.5473,39.5642,16279.0
2018-08-06 14:10:00,46.68,46.7,46.67,46.7,7835.0,39.5642,39.5812,39.5557,39.5812,7835.0
2018-08-06 14:15:00,46.69,46.71,46.68,46.7,14165.0,39.5727,39.5896,39.5642,39.5812,14165.0
2018-08-06 14:20:00,46.71,46.73,46.7,46.7,9405.0,39.5896,39.6066,39.5812,39.5812,9405.0
2018-08-06 14:25:00,46.71,46.72,46.69,46.7,6158.0,39.5896,39.5981,39.5727,39.5812,6158.0
2018-08-06 14:30:00,46.69,46.7,46.67,46.7,16172.0,39.5727,39.5812,39.5557,39.5812,16172.0
2018-08-06 14:35:00,46.7,46.71,46.69,46.7,6927.0,39.5812,39.5896,39.5727,39.5812,6927.0
2018-08-06 14:40:00,46.71,46.71,46.69,46.7,12916.0,39.5896,39.5896,39.5727,39.5812,12916.0
2018-08-06 14:45:00,46.69,46.71,46.68,46.68,8969.0,39.5727,39.5896,39.5642,39.5642,8969.0
2018-08-06 14:50:00,46.69,46.69,46.67,46.68,15686.0,39.5727,39.5727,39.5557,39.5642,15686.0
2018-08-06 14:55:00,46.69,46.69,46.65,46.66,18805.0,39.5727,39.5727,39.5388,39.5473,18805.0
2018-08-06 15:00:00,46.66,46.68,46.64,46.65,16388.0,39.5473,39.5642,39.5303,39.5388,16388.0
2018-08-06 15:05:00,46.66,46.66,46.63,46.65,9887.0,39.5473,39.5473,39.5218,39.5388,9887.0
2018-08-06 15:10:00,46.64,46.66,46.63,46.65,12173.0,39.5303,39.5473,39.5218,39.5388,12173.0
2018-08-06 15:15:00,46.65,46.66,46.64,46.65,12765.0,39.5388,39.5473,39.5303,39.5388,12765.0
2018-08-06 15:20:00,46.66,46.66,46.62,46.63,13923.0,39.5473,39.5473,39.5134,39.5218,13923.0
2018-08-06 15:25:00,46.63,46.65,46.62,46.65,16666.0,39.5218,39.5388,39.5134,39.5388,16666.0
2018-08-06 15:30:00,46.65,46.65,46.62,46.64,32398.0,39.5388,39.5388,39.5134,39.5303,32398.0
2018-08-06 15:35:00,46.64,46.64,46.6,46.62,24059.0,39.5303,39.5303,39.4964,39.5134,24059.0
2018-08-06 15:40:00,46.61,46.63,46.61,46.62,36283.0,39.5049,39.5218,39.5049,39.5134,36283.0
2018-08-06 15:45:00,46.63,46.66,46.62,46.63,71923.0,39.5218,39.5473,39.5134,39.5218,71923.0
2018-08-06 15:50:00,46.64,46.64,46.59,46.59,45749.0,39.5303,39.5303,39.4879,39.4879,45749.0
2018-08-06 15:55:00,46.59,46.64,46.59,46.63,117122.0,39.4879,39.5303,39.4879,39.5218,117122.0
2018-08-07 09:30:00,46.79,47.08,46.73,47.03,80693.0,39.6575,39.9032,39.6066,39.8609,80693.0
2018-08-07 09:35:00,47.04,47.05,46.85,46.91,19483.0,39.8693,39.8778,39.7083,39.7592,19483.0
2018-08-07 09:40:00,46.9,46.96,46.87,46.91,40410.0,39.7507,39.8015,39.7253,39.7592,40410.0
2018-08-07 09:45:00,46.91,47.05,46.91,47.0,28421.0,39.7592,39.8778,39.7592,39.8354,28421.0
2018-08-07 09:50:00,46.99,47.05,46.96,47.01,28554.0,39.827,39.8778,39.8015,39.8439,28554.0
2018-08-07 09:55:00,47.01,47.03,46.96,47.02,10740.0,39.8439,39.8609,39.8015,39.8524,10740.0
2018-08-07 10:00:00,47.01,47.02,46.96,47.02,11892.0,39.8439,39.8524,39.8015,39.8524,11892.0
2018-08-07 10:05:00,47.01,47.03,46.95,46.97,25092.0,39.8439,39.8609,39.7931,39.81,25092.0
2018-08-07 10:10:00,46.97,47.0,46.88,46.89,33892.0,39.81,39.8354,39.7337,39.7422,33892.0
2018-08-07 10:15:00,46.89,46.92,46.85,46.92,43182.0,39.7422,39.7676,39.7083,39.7676,43182.0
2018-08-07 10:20:00,46.92,46.92,46.84,46.84,23625.0,39.7676,39.7676,39.6998,39.6998,23625.0
2018-08-07 10:25:00,46.84,46.84,46.75,46.75,33077.0,39.6998,39.6998,39.6235,39.6235,33077.0
2018-08-07 10:30:00,46.75,46.83,46.74,46.8,42945.0,39.6235,39.6914,39.6151,39.6659,42945.0
2018-08-07 10:35:00,46.8,46.9,46.8,46.88,26295.0,39.6659,39.7507,39.6659,39.7337,26295.0
2018-08-07 10:40:00,46.88,46.92,46.86,46.88,18523.0,39.7337,39.7676,39.7168,39.7337,18523.0
2018-08-07 10:45:00,46.88,46.95,46.87,46.91,38786.0,39.7337,39.7931,39.7253,39.7592,38786.0
2018-08-07 10:50:00,46.9,46.96,46.9,46.96,14432.0,39.7507,39.8015,39.7507,39.8015,14432.0
2018-08-07 10:55:00,46.96,46.96,46.91,46.91,10128.0,39.8015,39.8015,39.7592,39.7592,10128.0
2018-08-07 11:00:00,46.91,46.93,46.91,46.92,10980.0,39.7592,39.7761,39.7592,39.7676,10980.0
2018-08-07 11:05:00,46.92,46.94,46.9,46.94,13574.0,39.7676,39.7846,39.7507,39.7846,13574.0
2018-08-07 11:10:00,46.94,46.95,46.92,46.93,10575.0,39.7846,39.7931,39.7676,39.7761,10575.0
2018-08-07 11:15:00,46.94,46.94,46.89,46.91,17281.0,39.7846,39.7846,39.7422,39.7592,17281.0
2018-08-07 11:20:00,46.9,46.9,46.87,46.89,20311.0,39.7507,39.7507,39.7253,39.7422,20311.0
2018-08-07 11:25:00,46.9,46.91,46.84,46.85,9536.0,39.7507,39.7592,39.6998,39.7083,9536.0
2018-08-07 11:30:00,46.84,46.87,46.84,46.85,13037.0,39.6998,39.7253,39.6998,39.7083,13037.0
2018-08-07 11:35:00,46.86,46.86,46.81,46.85,27684.0,39.7168,39.7168,39.6744,39.7083,27684.0
2018-08-07 11:40:00,46.84,46.86,46.82,46.86,14183.0,39.6998,39.7168,39.6829,39.7168,14183.0
2018-08-07 11:45:00,46.85,46.86,46.81,46.83,14027.0,39.7083,39.7168,39.6744,39.6914,14027.0
2018-08-07 11:50:00,46.82,46.83,46.8,46.8,10099.0,39.6829,39.6914,39.6659,39.6659,10099.0
2018-08-07 11:55:00,46.8,46.82,46.78,46.8,22471.0,39.6659,39.6829,39.649,39.6659,22471.0
2018-08-07 12:00:00,46.8,46.82,46.79,46.79,15761.0,39.6659,39.6829,39.6575,39.6575,15761.0
2018-08-07 12:05:00,46.78,46.79,46.78,46.79,10898.0,39.649,39.6575,39.649,39.6575,10898.0
2018-08-07 12:10:00,46.78,46.79,46.77,46.77,6342.0,39.649,39.6575,39.6405,39.6405,6342.0
2018-08-07 12:15:00,46.77,46.77,46.72,46.73,44758.0,39.6405,39.6405,39.5981,39.6066,44758.0
2018-08-07 12:20:00,46.73,46.75,46.68,46.73,76587.0,39.6066,39.6235,39.5642,39.6066,76587.0
2018-08-07 12:25:00,46.74,46.74,46.71,46.74,12172.0,39.6151,39.6151,39.5896,39.6151,12172.0
2018-08-07 12:30:00,46.73,46.74,46.71,46.71,10021.0,39.6066,39.6151,39.5896,39.5896,10021.0
2018-08-07 12:35:00,46.7,46.74,46.7,46.74,6855.0,39.5812,39.6151,39.5812,39.6151,6855.0
2018-08-07 12:40:00,46.74,46.78,46.74,46.77,6690.0,39.6151,39.649,39.6151,39.6405,6690.0
2018-08-07 12:45:00,46.76,46.77,46.75,46.76,5920.0,39.632,39.6405,39.6235,39.632,5920.0
2018-08-07 12:50:00,46.76,46.78,46.75,46.75,8768.0,39.632,39.649,39.6235,39.6235,8768.0
2018-08-07 12:55:00,46.75,46.79,46.75,46.77,12754.0,39.6235,39.6575,39.6235,39.6405,12754.0
2018-08-07 13:00:00,46.77,46.81,46.75,46.8,8469.0,39.6405,39.6744,39.6235,39.6659,8469.0
2018-08-07 13:05:00,46.8,46.81,46.76,46.79,49972.0,39.6659,39.6744,39.632,39.6575,49972.0
2018-08-07 13:10:00,46.79,46.8,46.76,46.76,7513.0,39.6575,39.6659,39.632,39.632,7513.0
2018-08-07 13:15:00,46.76,46.78,46.74,46.75,11366.0,39.632,39.649,39.6151,39.6235,11366.0
2018-08-07 13:20:00,46.74,46.76,46.71,46.73,13254.0,39.6151,39.632,39.5896,39.6066,13254.0
2018-08-07 13:25:00,46.73,46.78,46.72,46.77,8224.0,39.6066,39.649,39.5981,39.6405,8224.0
2018-08-07 13:30:00,46.77,46.78,46.73,46.76,9095.0,39.6405,39.649,39.6066,39.632,9095.0
2018-08-07 13:35:00,46.76,46.76,46.74,46.76,6000.0,39.632,39.632,39.6151,39.632,6000.0
2018-08-07 13:40:00,46.76,46.77,46.74,46.76,11204.0,39.632,39.6405,39.6151,39.632,11204.0
2018-08-07 13:45:00,46.77,46.78,46.75,46.75,19473.0,39.6405,39.649,39.6235,39.6235,19473.0
2018-08-07 13:50:00,46.75,46.77,46.73,46.74,18585.0,39.6235,39.6405,39.6066,39.6151,18585.0
2018-08-07 13:55:00,46.73,46.76,46.73,46.76,5281.0,39.6066,39.632,39.6066,39.632,5281.0
2018-08-07 14:00:00,46.75,46.79,46.75,46.79,9448.0,39.6235,39.6575,39.6235,39.6575,9448.0
2018-08-07 14:05:00,46.79,46.79,46.75,46.77,23280.0,39.6575,39.6575,39.6235,39.6405,23280.0
2018-08-07 14:10:00,46.76,46.78,46.76,46.76,5803.0,39.632,39.649,39.632,39.632,5803.0
2018-08-07 14:15:00,46.76,46.78,46.75,46.77,8891.0,39.632,39.649,39.6235,39.6405,8891.0
2018-08-07 14:20:00,46.77,46.8,46.77,46.78,12784.0,39.6405,39.6659,39.6405,39.649,12784.0
2018-08-07 14:25:00,46.78,46.81,46.78,46.79,8487.0,39.649,39.6744,39.649,39.6575,8487.0
2018-08-07 14:30:00,46.79,46.79,46.76,46.79,16026.0,39.6575,39.6575,39.632,39.6575,16026.0
2018-08-07 14:35:00,46.79,46.81,46.78,46.8,9087.0,39.6575,39.6744,39.649,39.6659,9087.0
2018-08-07 14:40:00,46.8,46.81,46.77,46.8,10540.0,39.6659,39.6744,39.6405,39.6659,10540.0
2018-08-07 14:45:00,46.8,46.83,46.79,46.83,19203.0,39.6659,39.6914,39.6575,39.6914,19203.0
2018-08-07 14:50:00,46.82,46.83,46.81,46.82,14320.0,39.6829,39.6914,39.6744,39.6829,14320.0
2018-08-07 14:55:00,46.82,46.82,46.79,46.81,12108.0,39.6829,39.6829,39.6575,39.6744,12108.0
2018-08-07 15:00:00,46.81,46.83,46.8,46.82,13687.0,39.6744,39.6914,39.6659,39.6829,13687.0
2018-08-07 15:05:00,46.82,46.83,46.81,46.83,8945.0,39.6829,39.6914,39.6744,39.6914,8945.0
2018-08-07 15:10:00,46.83,46.83,46.79,46.8,20302.0,39.6914,39.6914,39.6575,39.6659,20302.0
2018-08-07 15:15:00,46.8,46.81,46.78,46.79,11692.0,39.6659,39.6744,39.649,39.6575,11692.0
2018-08-07 15:20:00,46.78,46.8,46.77,46.8,15068.0,39.649,39.6659,39.6405,39.6659,15068.0
2018-08-07 15:25:00,46.79,46.81,46.78,46.78,14666.0,39.6575,39.6744,39.649,39.649,14666.0
2018-08-07 15:30:00,46.79,46.79,46.74,46.74,34587.0,39.6575,39.6575,39.6151,39.6151,34587.0
2018-08-07 15:35:00,46.75,46.75,46.72,46.73,29006.0,39.6235,39.6235,39.5981,39.6066,29006.0
2018-08-07 15:40:00,46.73,46.73,46.7,46.7,38908.0,39.6066,39.6066,39.5812,39.5812,38908.0
2018-08-07 15:45:00,46.7,46.7,46.67,46.68,41120.0,39.5812,39.5812,39.5557,39.5642,41120.0
2018-08-07 15:50:00,46.68,46.69,46.64,46.66,44330.0,39.5642,39.5727,39.5303,39.5473,44330.0
2018-08-07 15:55:00,46.66,46.72,46.66,46.71,115210.0,39.5473,39.5981,39.5473,39.5896,115210.0
2018-08-08 09:30:00,46.7,46.81,46.64,46.74,38411.0,39.5812,39.6744,39.5303,39.6151,38411.0
2018-08-08 09:35:00,46.71,46.77,46.66,46.76,8726.0,39.5896,39.6405,39.5473,39.632,8726.0
2018-08-08 09:40:00,46.75,46.78,46.74,46.76,4189.0,39.6235,39.649,39.6151,39.632,4189.0
2018-08-08 09:45:00,46.74,46.74,46.61,46.61,12744.0,39.6151,39.6151,39.5049,39.5049,12744.0
2018-08-08 09:50:00,46.6,46.7,46.6,46.67,11364.0,39.4964,39.5812,39.4964,39.5557,11364.0
2018-08-08 09:55:00,46.66,46.71,46.63,46.68,7300.0,39.5473,39.5896,39.5218,39.5642,7300.0
2018-08-08 10:00:00,46.7,46.71,46.67,46.69,6384.0,39.5812,39.5896,39.5557,39.5727,6384.0
2018-08-08 10:05:00,46.71,46.78,46.71,46.74,6800.0,39.5896,39.649,39.5896,39.6151,6800.0
2018-08-08 10:10:00,46.73,46.75,46.72,46.73,16234.0,39.6066,39.6235,39.5981,39.6066,16234.0
2018-08-08 10:15:00,46.73,46.76,46.68,46.74,28005.0,39.6066,39.632,39.5642,39.6151,28005.0
2018-08-08 10:20:00,46.73,46.74,46.68,46.71,11634.0,39.6066,39.6151,39.5642,39.5896,11634.0
2018-08-08 10:25:00,46.71,46.72,46.67,46.69,14159.0,39.5896,39.5981,39.5557,39.5727,14159.0
2018-08-08 10:30:00,46.68,46.7,46.63,46.67,28864.0,39.5642,39.5812,39.5218,39.5557,28864.0
2018-08-08 10:35:00,46.68,46.69,46.65,46.67,10601.0,39.5642,39.5727,39.5388,39.5557,10601.0
2018-08-08 10:40:00,46.68,46.68,46.66,46.66,17814.0,39.5642,39.5642,39.5473,39.5473,17814.0
2018-08-08 10:45:00,46.66,46.67,46.63,46.65,15684.0,39.5473,39.5557,39.5218,39.5388,15684.0
2018-08-08 10:50:00,46.66,46.71,46.65,46.7,37389.0,39.5473,39.5896,39.5388,39.5812,37389.0
2018-08-08 10:55:00,46.7,46.71,46.67,46.69,8759.0,39.5812,39.5896,39.5557,39.5727,8759.0
2018-08-08 11:00:00,46.7,46.74,46.67,46.74,8028.0,39.5812,39.6151,39.5557,39.6151,8028.0
2018-08-08 11:05:00,46.74,46.79,46.74,46.77,7326.0,39.6151,39.6575,39.6151,39.6405,7326.0
2018-08-08 11:10:00,46.79,46.84,46.79,46.84,6453.0,39.6575,39.6998,39.6575,39.6998,6453.0
2018-08-08 11:15:00,46.84,46.86,46.81,46.81,18951.0,39.6998,39.7168,39.6744,39.6744,18951.0
2018-08-08 11:20:00,46.81,46.84,46.8,46.83,8173.0,39.6744,39.6998,39.6659,39.6914,8173.0
2018-08-08 11:25:00,46.82,46.86,46.81,46.86,14703.0,39.6829,39.7168,39.6744,39.7168,14703.0
2018-08-08 11:30:00,46.87,46.89,46.84,46.84,37590.0,39.7253,39.7422,39.6998,39.6998,37590.0
2018-08-08 11:35:00,46.84,46.87,46.83,46.84,11990.0,39.6998,39.7253,39.6914,39.6998,11990.0
2018-08-08 11:40:00,46.84,46.87,46.82,46.85,12074.0,39.6998,39.7253,39.6829,39.7083,12074.0
2018-08-08 11:45:00,46.84,46.84,46.81,46.83,5201.0,39.6998,39.6998,39.6744,39.6914,5201.0
2018-08-08 11:50:00,46.83,46.84,46.81,46.82,11027.0,39.6914,39.6998,39.6744,39.6829,11027.0
2018-08-08 11:55:00,46.82,46.84,46.82,46.84,11462.0,39.6829,39.6998,39.6829,39.6998,11462.0
2018-08-08 12:00:00,46.83,46.84,46.8,46.82,8699.0,39.6914,39.6998,39.6659,39.6829,8699.0
2018-08-08 12:05:00,46.81,46.81,46.79,46.8,13602.0,39.6744,39.6744,39.6575,39.6659,13602.0
2018-08-08 12:10:00,46.8,46.8,46.78,46.78,13816.0,39.6659,39.6659,39.649,39.649,13816.0
2018-08-08 12:15:00,46.78,46.79,46.76,46.79,8233.0,39.649,39.6575,39.632,39.6575,8233.0
2018-08-08 12:20:00,46.8,46.8,46.78,46.79,5559.0,39.6659,39.6659,39.649,39.6575,5559.0
2018-08-08 12:25:00,46.78,46.79,46.76,46.78,7865.0,39.649,39.6575,39.632,39.649,7865.0
2018-08-08 12:30:00,46.78,46.79,46.75,46.76,15273.0,39.649,39.6575,39.6235,39.632,15273.0
2018-08-08 12:35:00,46.78,46.8,46.77,46.79,4526.0,39.649,39.6659,39.6405,39.6575,4526.0
2018-08-08 12:40:00,46.79,46.8,46.77,46.78,10014.0,39.6575,39.6659,39.6405,39.649,10014.0
2018-08-08 12:45:00,46.78,46.79,46.76,46.78,11405.0,39.649,39.6575,39.632,39.649,11405.0
2018-08-08 12:50:00,46.77,46.79,46.76,46.78,13289.0,39.6405,39.6575,39.632,39.649,13289.0
2018-08-08 12:55:00,46.79,46.8,46.78,46.79,4643.0,39.6575,39.6659,39.649,39.6575,4643.0
2018-08-08 13:00:00,46.79,46.8,46.72,46.75,30185.0,39.6575,39.6659,39.5981,39.6235,30185.0
2018-08-08 13:05:00,46.75,46.76,46.73,46.74,22204.0,39.6235,39.632,39.6066,39.6151,22204.0
2018-08-08 13:10:00,46.74,46.76,46.74,46.74,13570.0,39.6151,39.632,39.6151,39.6151,13570.0
2018-08-08 13:15:00,46.74,46.74,46.72,46.73,9212.0,39.6151,39.6151,39.5981,39.6066,9212.0
2018-08-08 13:20:00,46.73,46.74,46.72,46.73,7091.0,39.6066,39.6151,39.5981,39.6066,7091.0
2018-08-08 13:25:00,46.73,46.73,46.7,46.73,13549.0,39.6066,39.6066,39.5812,39.6066,13549.0
2018-08-08 13:30:00,46.72,46.73,46.71,46.71,6981.0,39.5981,39.6066,39.5896,39.5896,6981.0
2018-08-08 13:35:00,46.71,46.72,46.68,46.69,9504.0,39.5896,39.5981,39.5642,39.5727,9504.0
2018-08-08 13:40:00,46.7,46.71,46.69,46.7,15371.0,39.5812,39.5896,39.5727,39.5812,15371.0
2018-08-08 13:45:00,46.7,46.71,46.64,46.69,28311.0,39.5812,39.5896,39.5303,39.5727,28311.0
2018-08-08 13:50:00,46.69,46.7,46.67,46.7,11448.0,39.5727,39.5812,39.5557,39.5812,11448.0
2018-08-08 13:55:00,46.7,46.74,46.7,46.73,14065.0,39.5812,39.6151,39.5812,39.6066,14065.0
2018-08-08 14:00:00,46.74,46.75,46.73,46.75,12832.0,39.6151,39.6235,39.6066,39.6235,12832.0
2018-08-08 14:05:00,46.75,46.81,46.74,46.81,7501.0,39.6235,39.6744,39.6151,39.6744,7501.0
2018-08-08 14:10:00,46.81,46.82,46.79,46.81,6939.0,39.6744,39.6829,39.6575,39.6744,6939.0
2018-08-08 14:15:00,46.8,46.81,46.79,46.8,4176.0,39.6659,39.6744,39.6575,39.6659,4176.0
2018-08-08 14:20:00,46.8,46.82,46.79,46.79,7037.0,39.6659,39.6829,39.6575,39.6575,7037.0
2018-08-08 14:25:00,46.8,46.82,46.79,46.81,4560.0,39.6659,39.6829,39.6575,39.6744,4560.0
2018-08-08 14:30:00,46.8,46.82,46.8,46.82,2887.0,39.6659,39.6829,39.6659,39.6829,2887.0
2018-08-08 14:35:00,46.82,46.83,46.79,46.82,11332.0,39.6829,39.6914,39.6575,39.6829,11332.0
2018-08-08 14:40:00,46.82,46.84,46.81,46.84,6966.0,39.6829,39.6998,39.6744,39.6998,6966.0
2018-08-08 14:45:00,46.84,46.85,46.82,46.83,6270.0,39.6998,39.7083,39.6829,39.6914,6270.0
2018-08-08 14:50:00,46.83,46.85,46.83,46.85,7163.0,39.6914,39.7083,39.6914,39.7083,7163.0
2018-08-08 14:55:00,46.85,46.85,46.84,46.85,5066.0,39.7083,39.7083,39.6998,39.7083,5066.0
2018-08-08 15:00:00,46.85,46.86,46.83,46.83,17796.0,39.7083,39.7168,39.6914,39.6914,17796.0
2018-08-08 15:05:00,46.83,46.87,46.82,46.87,7155.0,39.6914,39.7253,39.6829,39.7253,7155.0
2018-08-08 15:10:00,46.87,46.89,46.85,46.89,6559.0,39.7253,39.7422,39.7083,39.7422,6559.0
2018-08-08 15:15:00,46.89,46.89,46.85,46.89,22835.0,39.7422,39.7422,39.7083,39.7422,22835.0
2018-08-08 15:20:00,46.89,46.91,46.88,46.9,14484.0,39.7422,39.7592,39.7337,39.7507,14484.0
2018-08-08 15:25:00,46.9,46.92,46.89,46.92,20207.0,39.7507,39.7676,39.7422,39.7676,20207.0
2018-08-08 15:30:00,46.91,46.92,46.9,46.92,15997.0,39.7592,39.7676,39.7507,39.7676,15997.0
2018-08-08 15:35:00,46.92,46.94,46.9,46.93,27652.0,39.7676,39.7846,39.7507,39.7761,27652.0
2018-08-08 15:40:00,46.93,46.94,46.9,46.91,31030.0,39.7761,39.7846,39.7507,39.7592,31030.0
2018-08-08 15:45:00,46.91,46.91,46.85,46.85,31262.0,39.7592,39.7592,39.7083,39.7083,31262.0
2018-08-08 15:50:00,46.86,46.89,46.86,46.87,35696.0,39.7168,39.7422,39.7168,39.7253,35696.0
2018-08-08 15:55:00,46.88,46.89,46.85,46.85,112775.0,39.7337,39.7422,39.7083,39.7083,112775.0
2018-08-09 09:30:00,46.86,46.9,46.75,46.88,39594.0,39.7168,39.7507,39.6235,39.7337,39594.0
2018-08-09 09:35:00,46.86,46.88,46.75,46.75,12664.0,39.7168,39.7337,39.6235,39.6235,12664.0
2018-08-09 09:40:00,46.75,46.76,46.71,46.75,17677.0,39.6235,39.632,39.5896,39.6235,17677.0
2018-08-09 09:45:00,46.75,46.84,46.74,46.84,34292.0,39.6235,39.6998,39.6151,39.6998,34292.0
2018-08-09 09:50:00,46.84,46.84,46.79,46.82,17232.0,39.6998,39.6998,39.6575,39.6829,17232.0
2018-08-09 09:55:00,46.81,46.85,46.78,46.84,18125.0,39.6744,39.7083,39.649,39.6998,18125.0
2018-08-09 10:00:00,46.83,46.85,46.71,46.72,21792.0,39.6914,39.7083,39.5896,39.5981,21792.0
2018-08-09 10:05:00,46.73,46.73,46.67,46.67,14178.0,39.6066,39.6066,39.5557,39.5557,14178.0
2018-08-09 10:10:00,46.65,46.76,46.65,46.73,10875.0,39.5388,39.632,39.5388,39.6066,10875.0
2018-08-09 10:15:00,46.74,46.76,46.73,46.75,12899.0,39.6151,39.632,39.6066,39.6235,12899.0
2018-08-09 10:20:00,46.74,46.76,46.72,46.73,16132.0,39.6151,39.632,39.5981,39.6066,16132.0
2018-08-09 10:25:00,46.73,46.84,46.73,46.82,9771.0,39.6066,39.6998,39.6066,39.6829,9771.0
2018-08-09 10:30:00,46.82,46.82,46.78,46.78,32422.0,39.6829,39.6829,39.649,39.649,32422.0
2018-08-09 10:35:00,46.79,46.81,46.78,46.79,14598.0,39.6575,39.6744,39.649,39.6575,14598.0
2018-08-09 10:40:00,46.79,46.83,46.77,46.8,17522.0,39.6575,39.6914,39.6405,39.6659,17522.0
2018-08-09 10:45:00,46.8,46.81,46.76,46.78,10690.0,39.6659,39.6744,39.632,39.649,10690.0
2018-08-09 10:50:00,46.77,46.78,46.75,46.76,10326.0,39.6405,39.649,39.6235,39.632,10326.0
2018-08-09 10:55:00,46.76,46.79,46.74,46.76,11069.0,39.632,39.6575,39.6151,39.632,11069.0
2018-08-09 11:00:00,46.76,46.8,46.75,46.8,6002.0,39.632,39.6659,39.6235,39.6659,6002.0
2018-08-09 11:05:00,46.8,46.81,46.79,46.79,16016.0,39.6659,39.6744,39.6575,39.6575,16016.0
2018-08-09 11:10:00,46.79,46.81,46.76,46.8,16413.0,39.6575,39.6744,39.632,39.6659,16413.0
2018-08-09 11:15:00,46.79,46.79,46.73,46.73,11185.0,39.6575,39.6575,39.6066,39.6066,11185.0
2018-08-09 11:20:00,46.74,46.77,46.73,46.74,19081.0,39.6151,39.6405,39.6066,39.6151,19081.0
2018-08-09 11:25:00,46.74,46.74,46.69,46.71,15049.0,39.6151,39.6151,39.5727,39.5896,15049.0
2018-08-09 11:30:00,46.71,46.71,46.69,46.7,12254.0,39.5896,39.5896,39.5727,39.5812,12254.0
2018-08-09 11:35:00,46.7,46.7,46.66,46.67,11640.0,39.5812,39.5812,39.5473,39.5557,11640.0
2018-08-09 11:40:00,46.67,46.69,46.66,46.67,9138.0,39.5557,39.5727,39.5473,39.5557,9138.0
2018-08-09 11:45:00,46.68,46.71,46.64,46.65,22224.0,39.5642,39.5896,39.5303,39.5388,22224.0
2018-08-09 11:50:00,46.66,46.69,46.65,46.69,4836.0,39.5473,39.5727,39.5388,39.5727,4836.0
2018-08-09 11:55:00,46.68,46.71,46.66,46.7,10525.0,39.5642,39.5896,39.5473,39.5812,10525.0
2018-08-09 12:00:00,46.7,46.72,46.69,46.72,6581.0,39.5812,39.5981,39.5727,39.5981,6581.0
2018-08-09 12:05:00,46.72,46.73,46.71,46.72,5749.0,39.5981,39.6066,39.5896,39.5981,5749.0
2018-08-09 12:10:00,46.72,46.72,46.68,46.72,12089.0,39.5981,39.5981,39.5642,39.5981,12089.0
2018-08-09 12:15:00,46.72,46.72,46.68,46.69,10378.0,39.5981,39.5981,39.5642,39.5727,10378.0
2018-08-09 12:20:00,46.7,46.72,46.69,46.7,6296.0,39.5812,39.5981,39.5727,39.5812,6296.0
2018-08-09 12:25:00,46.71,46.72,46.7,46.71,6064.0,39.5896,39.5981,39.5812,39.5896,6064.0
2018-08-09 12:30:00,46.7,46.72,46.69,46.71,9302.0,39.5812,39.5981,39.5727,39.5896,9302.0
2018-08-09 12:35:00,46.71,46.71,46.7,46.71,6516.0,39.5896,39.5896,39.5812,39.5896,6516.0
2018-08-09 12:40:00,46.7,46.74,46.69,46.73,15577.0,39.5812,39.6151,39.5727,39.6066,15577.0
2018-08-09 12:45:00,46.73,46.77,46.72,46.77,9413.0,39.6066,39.6405,39.5981,39.6405,9413.0
2018-08-09 12:50:00,46.77,46.81,46.77,46.81,5670.0,39.6405,39.6744,39.6405,39.6744,5670.0
2018-08-09 12:55:00,46.81,46.82,46.78,46.78,20582.0,39.6744,39.6829,39.649,39.649,20582.0
2018-08-09 13:00:00,46.79,46.8,46.77,46.8,5840.0,39.6575,39.6659,39.6405,39.6659,5840.0
2018-08-09 13:05:00,46.8,46.8,46.76,46.79,7960.0,39.6659,39.6659,39.632,39.6575,7960.0
2018-08-09 13:10:00,46.8,46.8,46.78,46.8,15644.0,39.6659,39.6659,39.649,39.6659,15644.0
2018-08-09 13:15:00,46.8,46.8,46.77,46.77,7224.0,39.6659,39.6659,39.6405,39.6405,7224.0
2018-08-09 13:20:00,46.77,46.81,46.77,46.79,12326.0,39.6405,39.6744,39.6405,39.6575,12326.0
2018-08-09 13:25:00,46.8,46.81,46.77,46.79,7654.0,39.6659,39.6744,39.6405,39.6575,7654.0
2018-08-09 13:30:00,46.79,46.8,46.79,46.8,5709.0,39.6575,39.6659,39.6575,39.6659,5709.0
2018-08-09 13:35:00,46.8,46.81,46.79,46.8,6933.0,39.6659,39.6744,39.6575,39.6659,6933.0
2018-08-09 13:40:00,46.8,46.81,46.79,46.8,8548.0,39.6659,39.6744,39.6575,39.6659,8548.0
2018-08-09 13:45:00,46.8,46.8,46.78,46.79,4626.0,39.6659,39.6659,39.649,39.6575,4626.0
2018-08-09 13:50:00,46.8,46.8,46.75,46.76,18794.0,39.6659,39.6659,39.6235,39.632,18794.0
2018-08-09 13:55:00,46.77,46.78,46.76,46.78,5684.0,39.6405,39.649,39.632,39.649,5684.0
2018-08-09 14:00:00,46.77,46.77,46.77,46.77,5010.0,39.6405,39.6405,39.6405,39.6405,5010.0
2018-08-09 14:05:00,46.77,46.77,46.73,46.77,8559.0,39.6405,39.6405,39.6066,39.6405,8559.0
2018-08-09 14:10:00,46.77,46.77,46.73,46.75,9063.0,39.6405,39.6405,39.6066,39.6235,9063.0
2018-08-09 14:15:00,46.75,46.79,46.74,46.79,10300.0,39.6235,39.6575,39.6151,39.6575,10300.0
2018-08-09 14:20:00,46.79,46.8,46.78,46.79,8288.0,39.6575,39.6659,39.649,39.6575,8288.0
2018-08-09 14:25:00,46.79,46.8,46.78,46.79,7649.0,39.6575,39.6659,39.649,39.6575,7649.0
2018-08-09 14:30:00,46.78,46.8,46.78,46.79,7447.0,39.649,39.6659,39.649,39.6575,7447.0
2018-08-09 14:35:00,46.79,46.8,46.78,46.79,11164.0,39.6575,39.6659,39.649,39.6575,11164.0
2018-08-09 14:40:00,46.79,46.79,46.76,46.76,6869.0,39.6575,39.6575,39.632,39.632,6869.0
2018-08-09 14:45:00,46.76,46.77,46.75,46.76,13300.0,39.632,39.6405,39.6235,39.632,13300.0
2018-08-09 14:50:00,46.76,46.77,46.73,46.74,11762.0,39.632,39.6405,39.6066,39.6151,11762.0
2018-08-09 14:55:00,46.75,46.76,46.74,46.74,10199.0,39.6235,39.632,39.6151,39.6151,10199.0
2018-08-09 15:00:00,46.74,46.75,46.72,46.75,14754.0,39.6151,39.6235,39.5981,39.6235,14754.0
2018-08-09 15:05:00,46.75,46.75,46.72,46.73,29535.0,39.6235,39.6235,39.5981,39.6066,29535.0
2018-08-09 15:10:00,46.73,46.77,46.73,46.77,6032.0,39.6066,39.6405,39.6066,39.6405,6032.0
2018-08-09 15:15:00,46.77,46.79,46.76,46.78,12130.0,39.6405,39.6575,39.632,39.649,12130.0
2018-08-09 15:20:00,46.78,46.79,46.77,46.78,6053.0,39.649,39.6575,39.6405,39.649,6053.0
2018-08-09 15:25:00,46.78,46.8,46.77,46.8,8431.0,39.649,39.6659,39.6405,39.6659,8431.0
2018-08-09 15:30:00,46.8,46.81,46.78,46.79,22062.0,39.6659,39.6744,39.649,39.6575,22062.0
2018-08-09 15:35:00,46.8,46.81,46.79,46.8,27332.0,39.6659,39.6744,39.6575,39.6659,27332.0
2018-08-09 15:40:00,46.79,46.8,46.77,46.78,45562.0,39.6575,39.6659,39.6405,39.649,45562.0
2018-08-09 15:45:00,46.78,46.78,46.72,46.73,54575.0,39.649,39.649,39.5981,39.6066,54575.0
2018-08-09 15:50:00,46.73,46.75,46.71,46.72,58960.0,39.6066,39.6235,39.5896,39.5981,58960.0
2018-08-09 15:55:00,46.72,46.77,46.7,46.75,159715.0,39.5981,39.6405,39.5812,39.6235,159715.0
2018-08-10 09:30:00,46.59,46.65,46.35,46.44,51200.0,39.4879,39.5388,39.2845,39.3608,51200.0
2018-08-10 09:35:00,46.44,46.44,46.34,46.34,16493.0,39.3608,39.3608,39.276,39.276,16493.0
2018-08-10 09:40:00,46.34,46.35,46.26,46.27,11968.0,39.276,39.2845,39.2082,39.2167,11968.0
2018-08-10 09:45:00,46.33,46.37,46.29,46.32,7262.0,39.2676,39.3015,39.2337,39.2591,7262.0
2018-08-10 09:50:00,46.29,46.4,46.28,46.4,8444.0,39.2337,39.3269,39.2252,39.3269,8444.0
2018-08-10 09:55:00,46.41,46.41,46.29,46.29,20071.0,39.3354,39.3354,39.2337,39.2337,20071.0
2018-08-10 10:00:00,46.29,46.32,46.24,46.26,23272.0,39.2337,39.2591,39.1913,39.2082,23272.0
2018-08-10 10:05:00,46.25,46.32,46.22,46.32,12434.0,39.1998,39.2591,39.1743,39.2591,12434.0
2018-08-10 10:10:00,46.34,46.45,46.32,46.38,15256.0,39.276,39.3693,39.2591,39.31,15256.0
2018-08-10 10:15:00,46.38,46.41,46.35,46.37,10931.0,39.31,39.3354,39.2845,39.3015,10931.0
2018-08-10 10:20:00,46.36,46.37,46.3,46.34,14056.0,39.293,39.3015,39.2421,39.276,14056.0
2018-08-10 10:25:00,46.34,46.36,46.29,46.36,10566.0,39.276,39.293,39.2337,39.293,10566.0
2018-08-10 10:30:00,46.36,46.41,46.33,46.34,120324.0,39.293,39.3354,39.2676,39.276,120324.0
2018-08-10 10:35:00,46.34,46.39,46.33,46.34,15554.0,39.276,39.3184,39.2676,39.276,15554.0
2018-08-10 10:40:00,46.34,46.47,46.34,46.46,12563.0,39.276,39.3862,39.276,39.3778,12563.0
2018-08-10 10:45:00,46.45,46.46,46.42,46.46,6863.0,39.3693,39.3778,39.3439,39.3778,6863.0
2018-08-10 10:50:00,46.44,46.49,46.42,46.48,12088.0,39.3608,39.4032,39.3439,39.3947,12088.0
2018-08-10 10:55:00,46.49,46.59,46.49,46.59,9467.0,39.4032,39.4879,39.4032,39.4879,9467.0
2018-08-10 11:00:00,46.57,46.61,46.55,46.61,15509.0,39.471,39.5049,39.454,39.5049,15509.0
2018-08-10 11:05:00,46.64,46.65,46.59,46.59,13193.0,39.5303,39.5388,39.4879,39.4879,13193.0
2018-08-10 11:10:00,46.58,46.58,46.49,46.51,23670.0,39.4795,39.4795,39.4032,39.4201,23670.0
2018-08-10 11:15:00,46.51,46.54,46.5,46.54,11224.0,39.4201,39.4456,39.4117,39.4456,11224.0
2018-08-10 11:20:00,46.53,46.62,46.53,46.61,14331.0,39.4371,39.5134,39.4371,39.5049,14331.0
2018-08-10 11:25:00,46.62,46.62,46.54,46.55,61067.0,39.5134,39.5134,39.4456,39.454,61067.0
2018-08-10 11:30:00,46.55,46.59,46.53,46.57,12887.0,39.454,39.4879,39.4371,39.471,12887.0
2018-08-10 11:35:00,46.57,46.58,46.54,46.55,6767.0,39.471,39.4795,39.4456,39.454,6767.0
2018-08-10 11:40:00,46.55,46.56,46.53,46.55,9316.0,39.454,39.4625,39.4371,39.454,9316.0
2018-08-10 11:45:00,46.55,46.56,46.51,46.56,9895.0,39.454,39.4625,39.4201,39.4625,9895.0
2018-08-10 11:50:00,46.56,46.6,46.53,46.59,13404.0,39.4625,39.4964,39.4371,39.4879,13404.0
2018-08-10 11:55:00,46.58,46.63,46.56,46.58,13329.0,39.4795,39.5218,39.4625,39.4795,13329.0
2018-08-10 12:00:00,46.57,46.58,46.55,46.56,9006.0,39.471,39.4795,39.454,39.4625,9006.0
2018-08-10 12:05:00,46.57,46.57,46.53,46.54,6550.0,39.471,39.471,39.4371,39.4456,6550.0
2018-08-10 12:10:00,46.55,46.55,46.51,46.53,8045.0,39.454,39.454,39.4201,39.4371,8045.0
2018-08-10 12:15:00,46.54,46.55,46.53,46.55,6959.0,39.4456,39.454,39.4371,39.454,6959.0
2018-08-10 12:20:00,46.54,46.55,46.52,46.53,7737.0,39.4456,39.454,39.4286,39.4371,7737.0
2018-08-10 12:25:00,46.52,46.53,46.5,46.52,7741.0,39.4286,39.4371,39.4117,39.4286,7741.0
2018-08-10 12:30:00,46.52,46.54,46.52,46.52,7440.0,39.4286,39.4456,39.4286,39.4286,7440.0
2018-08-10 12:35:00,46.53,46.54,46.5,46.51,8349.0,39.4371,39.4456,39.4117,39.4201,8349.0
2018-08-10 12:40:00,46.52,46.53,46.49,46.5,8544.0,39.4286,39.4371,39.4032,39.4117,8544.0
2018-08-10 12:45:00,46.5,46.52,46.49,46.5,5602.0,39.4117,39.4286,39.4032,39.4117,5602.0
2018-08-10 12:50:00,46.5,46.5,46.47,46.49,7828.0,39.4117,39.4117,39.3862,39.4032,7828.0
2018-08-10 12:55:00,46.49,46.51,46.48,46.51,8843.0,39.4032,39.4201,39.3947,39.4201,8843.0
2018-08-10 13:00:00,46.51,46.52,46.49,46.5,60964.0,39.4201,39.4286,39.4032,39.4117,60964.0
2018-08-10 13:05:00,46.49,46.52,46.49,46.52,5256.0,39.4032,39.4286,39.4032,39.4286,5256.0
2018-08-10 13:10:00,46.52,46.52,46.5,46.52,9376.0,39.4286,39.4286,39.4117,39.4286,9376.0
2018-08-10 13:15:00,46.52,46.52,46.47,46.47,8905.0,39.4286,39.4286,39.3862,39.3862,8905.0
2018-08-10 13:20:00,46.47,46.49,46.46,46.46,5720.0,39.3862,39.4032,39.3778,39.3778,5720.0
2018-08-10 13:25:00,46.47,46.48,46.45,46.47,7292.0,39.3862,39.3947,39.3693,39.3862,7292.0
2018-08-10 13:30:00,46.47,46.47,46.41,46.44,8883.0,39.3862,39.3862,39.3354,39.3608,8883.0
2018-08-10 13:35:00,46.44,46.45,46.42,46.43,9868.0,39.3608,39.3693,39.3439,39.3523,9868.0
2018-08-10 13:40:00,46.42,46.43,46.4,46.42,5500.0,39.3439,39.3523,39.3269,39.3439,5500.0
2018-08-10 13:45:00,46.41,46.43,46.4,46.43,7076.0,39.3354,39.3523,39.3269,39.3523,7076.0
2018-08-10 13:50:00,46.43,46.45,46.4,46.4,12281.0,39.3523,39.3693,39.3269,39.3269,12281.0
2018-08-10 13:55:00,46.4,46.41,46.39,46.4,6786.0,39.3269,39.3354,39.3184,39.3269,6786.0
2018-08-10 14:00:00,46.4,46.41,46.37,46.4,10483.0,39.3269,39.3354,39.3015,39.3269,10483.0
2018-08-10 14:05:00,46.4,46.43,46.38,46.43,10822.0,39.3269,39.3523,39.31,39.3523,10822.0
2018-08-10 14:10:00,46.42,46.46,46.41,46.44,10619.0,39.3439,39.3778,39.3354,39.3608,10619.0
2018-08-10 14:15:00,46.44,46.45,46.41,46.42,18821.0,39.3608,39.3693,39.3354,39.3439,18821.0
2018-08-10 14:20:00,46.42,46.43,46.41,46.42,5004.0,39.3439,39.3523,39.3354,39.3439,5004.0
2018-08-10 14:25:00,46.42,46.43,46.36,46.37,20301.0,39.3439,39.3523,39.293,39.3015,20301.0
2018-08-10 14:30:00,46.38,46.41,46.37,46.39,11943.0,39.31,39.3354,39.3015,39.3184,11943.0
2018-08-10 14:35:00,46.38,46.4,46.37,46.4,9477.0,39.31,39.3269,39.3015,39.3269,9477.0
2018-08-10 14:40:00,46.4,46.41,46.36,46.39,23420.0,39.3269,39.3354,39.293,39.3184,23420.0
2018-08-10 14:45:00,46.38,46.39,46.36,46.36,10865.0,39.31,39.3184,39.293,39.293,10865.0
2018-08-10 14:50:00,46.37,46.42,46.37,46.41,7079.0,39.3015,39.3439,39.3015,39.3354,7079.0
2018-08-10 14:55:00,46.41,46.42,46.36,46.39,22861.0,39.3354,39.3439,39.293,39.3184,22861.0
2018-08-10 15:00:00,46.38,46.38,46.34,46.37,13473.0,39.31,39.31,39.276,39.3015,13473.0
2018-08-10 15:05:00,46.37,46.39,46.36,46.37,12248.0,39.3015,39.3184,39.293,39.3015,12248.0
2018-08-10 15:10:00,46.37,46.39,46.34,46.38,12826.0,39.3015,39.3184,39.276,39.31,12826.0
2018-08-10 15:15:00,46.39,46.46,46.38,46.45,12355.0,39.3184,39.3778,39.31,39.3693,12355.0
2018-08-10 15:20:00,46.45,46.54,46.45,46.51,20587.0,39.3693,39.4456,39.3693,39.4201,20587.0
2018-08-10 15:25:00,46.5,46.55,46.48,46.51,55933.0,39.4117,39.454,39.3947,39.4201,55933.0
2018-08-10 15:30:00,46.51,46.52,46.47,46.51,25478.0,39.4201,39.4286,39.3862,39.4201,25478.0
2018-08-10 15:35:00,46.51,46.54,46.5,46.52,55149.0,39.4201,39.4456,39.4117,39.4286,55149.0
2018-08-10 15:40:00,46.52,46.54,46.48,46.51,48895.0,39.4286,39.4456,39.3947,39.4201,48895.0
2018-08-10 15:45:00,46.51,46.51,46.46,46.47,39762.0,39.4201,39.4201,39.3778,39.3862,39762.0
2018-08-10 15:50:00,46.46,46.52,46.44,46.5,149495.0,39.3778,39.4286,39.3608,39.4117,149495.0
2018-08-10 15:55:00,46.49,46.51,46.46,46.47,144248.0,39.4032,39.4201,39.3778,39.3862,144248.0
2018-08-13 09:30:00,46.42,46.48,46.3,46.32,33040.0,39.3439,39.3947,39.2421,39.2591,33040.0
2018-08-13 09:35:00,46.33,46.39,46.29,46.35,12656.0,39.2676,39.3184,39.2337,39.2845,12656.0
2018-08-13 09:40:00,46.35,46.46,46.35,46.43,44359.0,39.2845,39.3778,39.2845,39.3523,44359.0
2018-08-13 09:45:00,46.43,46.47,46.41,46.42,11460.0,39.3523,39.3862,39.3354,39.3439,11460.0
2018-08-13 09:50:00,46.41,46.42,46.37,46.42,14976.0,39.3354,39.3439,39.3015,39.3439,14976.0
2018-08-13 09:55:00,46.42,46.42,46.36,46.42,10680.0,39.3439,39.3439,39.293,39.3439,10680.0
2018-08-13 10:00:00,46.41,46.42,46.39,46.4,7221.0,39.3354,39.3439,39.3184,39.3269,7221.0
2018-08-13 10:05:00,46.4,46.45,46.4,46.43,6162.0,39.3269,39.3693,39.3269,39.3523,6162.0
2018-08-13 10:10:00,46.42,46.44,46.38,46.42,17412.0,39.3439,39.3608,39.31,39.3439,17412.0
2018-08-13 10:15:00,46.43,46.45,46.41,46.42,11655.0,39.3523,39.3693,39.3354,39.3439,11655.0
2018-08-13 10:20:00,46.42,46.46,46.4,46.42,11898.0,39.3439,39.3778,39.3269,39.3439,11898.0
2018-08-13 10:25:00,46.43,46.44,46.41,46.44,5929.0,39.3523,39.3608,39.3354,39.3608,5929.0
2018-08-13 10:30:00,46.44,46.53,46.44,46.51,6093.0,39.3608,39.4371,39.3608,39.4201,6093.0
2018-08-13 10:35:00,46.51,46.52,46.49,46.49,8362.0,39.4201,39.4286,39.4032,39.4032,8362.0
2018-08-13 10:40:00,46.49,46.55,46.49,46.55,7709.0,39.4032,39.454,39.4032,39.454,7709.0
2018-08-13 10:45:00,46.54,46.55,46.51,46.53,8504.0,39.4456,39.454,39.4201,39.4371,8504.0
2018-08-13 10:50:00,46.53,46.53,46.49,46.5,9352.0,39.4371,39.4371,39.4032,39.4117,9352.0
2018-08-13 10:55:00,46.49,46.51,46.47,46.51,11301.0,39.4032,39.4201,39.3862,39.4201,11301.0
2018-08-13 11:00:00,46.51,46.53,46.49,46.49,9826.0,39.4201,39.4371,39.4032,39.4032,9826.0
2018-08-13 11:05:00,46.5,46.51,46.45,46.45,10990.0,39.4117,39.4201,39.3693,39.3693,10990.0
2018-08-13 11:10:00,46.46,46.48,46.44,46.46,5608.0,39.3778,39.3947,39.3608,39.3778,5608.0
2018-08-13 11:15:00,46.46,46.46,46.39,46.4,14802.0,39.3778,39.3778,39.3184,39.3269,14802.0
2018-08-13 11:20:00,46.4,46.44,46.34,46.34,15153.0,39.3269,39.3608,39.276,39.276,15153.0
2018-08-13 11:25:00,46.33,46.4,46.33,46.38,6547.0,39.2676,39.3269,39.2676,39.31,6547.0
2018-08-13 11:30:00,46.37,46.4,46.36,46.38,10532.0,39.3015,39.3269,39.293,39.31,10532.0
2018-08-13 11:35:00,46.38,46.41,46.36,46.4,5005.0,39.31,39.3354,39.293,39.3269,5005.0
2018-08-13 11:40:00,46.41,46.42,46.39,46.39,14667.0,39.3354,39.3439,39.3184,39.3184,14667.0
2018-08-13 11:45:00,46.38,46.4,46.38,46.4,8940.0,39.31,39.3269,39.31,39.3269,8940.0
2018-08-13 11:50:00,46.39,46.4,46.32,46.32,10555.0,39.3184,39.3269,39.2591,39.2591,10555.0
2018-08-13 11:55:00,46.31,46.32,46.28,46.28,7144.0,39.2506,39.2591,39.2252,39.2252,7144.0
2018-08-13 12:00:00,46.27,46.29,46.25,46.29,6510.0,39.2167,39.2337,39.1998,39.2337,6510.0
2018-08-13 12:05:00,46.29,46.3,46.27,46.27,3416.0,39.2337,39.2421,39.2167,39.2167,3416.0
2018-08-13 12:10:00,46.27,46.29,46.26,46.29,7512.0,39.2167,39.2337,39.2082,39.2337,7512.0
2018-08-13 12:15:00,46.28,46.29,46.26,46.29,4362.0,39.2252,39.2337,39.2082,39.2337,4362.0
2018-08-13 12:20:00,46.3,46.33,46.29,46.29,6905.0,39.2421,39.2676,39.2337,39.2337,6905.0
2018-08-13 12:25:00,46.29,46.29,46.22,46.23,162815.0,39.2337,39.2337,39.1743,39.1828,162815.0
2018-08-13 12:30:00,46.24,46.24,46.21,46.21,5537.0,39.1913,39.1913,39.1659,39.1659,5537.0
2018-08-13 12:35:00,46.21,46.23,46.2,46.23,3900.0,39.1659,39.1828,39.1574,39.1828,3900.0
2018-08-13 12:40:00,46.22,46.23,46.2,46.21,4184.0,39.1743,39.1828,39.1574,39.1659,4184.0
2018-08-13 12:45:00,46.2,46.22,46.18,46.2,5315.0,39.1574,39.1743,39.1404,39.1574,5315.0
2018-08-13 12:50:00,46.2,46.22,46.19,46.22,6136.0,39.1574,39.1743,39.1489,39.1743,6136.0
2018-08-13 12:55:00,46.22,46.23,46.19,46.2,5899.0,39.1743,39.1828,39.1489,39.1574,5899.0
2018-08-13 13:00:00,46.21,46.21,46.16,46.19,9246.0,39.1659,39.1659,39.1235,39.1489,9246.0
2018-08-13 13:05:00,46.19,46.21,46.18,46.2,3899.0,39.1489,39.1659,39.1404,39.1574,3899.0
2018-08-13 13:10:00,46.2,46.24,46.2,46.21,9987.0,39.1574,39.1913,39.1574,39.1659,9987.0
2018-08-13 13:15:00,46.22,46.29,46.2,46.29,5289.0,39.1743,39.2337,39.1574,39.2337,5289.0
2018-08-13 13:20:00,46.3,46.3,46.27,46.3,5944.0,39.2421,39.2421,39.2167,39.2421,5944.0
2018-08-13 13:25:00,46.3,46.31,46.28,46.3,4727.0,39.2421,39.2506,39.2252,39.2421,4727.0
2018-08-13 13:30:00,46.31,46.34,46.31,46.31,4445.0,39.2506,39.276,39.2506,39.2506,4445.0
2018-08-13 13:35:00,46.31,46.32,46.26,46.27,7398.0,39.2506,39.2591,39.2082,39.2167,7398.0
2018-08-13 13:40:00,46.27,46.3,46.27,46.28,8684.0,39.2167,39.2421,39.2167,39.2252,8684.0
2018-08-13 13:45:00,46.28,46.3,46.28,46.28,12106.0,39.2252,39.2421,39.2252,39.2252,12106.0
2018-08-13 13:50:00,46.28,46.33,46.28,46.31,6670.0,39.2252,39.2676,39.2252,39.2506,6670.0
2018-08-13 13:55:00,46.32,46.34,46.31,46.31,14267.0,39.2591,39.276,39.2506,39.2506,14267.0
2018-08-13 14:00:00,46.31,46.39,46.31,46.39,11069.0,39.2506,39.3184,39.2506,39.3184,11069.0
2018-08-13 14:05:00,46.38,46.38,46.34,46.35,7549.0,39.31,39.31,39.276,39.2845,7549.0
2018-08-13 14:10:00,46.36,46.38,46.35,46.37,11382.0,39.293,39.31,39.2845,39.3015,11382.0
2018-08-13 14:15:00,46.37,46.38,46.34,46.34,6372.0,39.3015,39.31,39.276,39.276,6372.0
2018-08-13 14:20:00,46.35,46.38,46.34,46.38,11481.0,39.2845,39.31,39.276,39.31,11481.0
2018-08-13 14:25:00,46.39,46.45,46.39,46.43,12803.0,39.3184,39.3693,39.3184,39.3523,12803.0
2018-08-13 14:30:00,46.44,46.46,46.42,46.43,10538.0,39.3608,39.3778,39.3439,39.3523,10538.0
2018-08-13 14:35:00,46.42,46.42,46.38,46.39,11594.0,39.3439,39.3439,39.31,39.3184,11594.0
2018-08-13 14:40:00,46.39,46.4,46.37,46.38,8923.0,39.3184,39.3269,39.3015,39.31,8923.0
2018-08-13 14:45:00,46.37,46.39,46.37,46.39,3186.0,39.3015,39.3184,39.3015,39.3184,3186.0
2018-08-13 14:50:00,46.39,46.4,46.35,46.35,9830.0,39.3184,39.3269,39.2845,39.2845,9830.0
2018-08-13 14:55:00,46.35,46.4,46.34,46.36,13689.0,39.2845,39.3269,39.276,39.293,13689.0
2018-08-13 15:00:00,46.36,46.36,46.32,46.34,12123.0,39.293,39.293,39.2591,39.276,12123.0
2018-08-13 15:05:00,46.34,46.37,46.33,46.37,8069.0,39.276,39.3015,39.2676,39.3015,8069.0
2018-08-13 15:10:00,46.37,46.39,46.36,46.38,8961.0,39.3015,39.3184,39.293,39.31,8961.0
2018-08-13 15:15:00,46.38,46.42,46.38,46.4,10705.0,39.31,39.3439,39.31,39.3269,10705.0
2018-08-13 15:20:00,46.39,46.4,46.36,46.36,12263.0,39.3184,39.3269,39.293,39.293,12263.0
2018-08-13 15:25:00,46.37,46.39,46.33,46.34,15274.0,39.3015,39.3184,39.2676,39.276,15274.0
2018-08-13 15:30:00,46.34,46.35,46.31,46.32,19524.0,39.276,39.2845,39.2506,39.2591,19524.0
2018-08-13 15:35:00,46.32,46.38,46.31,46.37,15010.0,39.2591,39.31,39.2506,39.3015,15010.0
2018-08-13 15:40:00,46.36,46.38,46.34,46.37,38441.0,39.293,39.31,39.276,39.3015,38441.0
2018-08-13 15:45:00,46.37,46.38,46.31,46.31,49460.0,39.3015,39.31,39.2506,39.2506,49460.0
2018-08-13 15:50:00,46.31,46.32,46.29,46.31,44499.0,39.2506,39.2591,39.2337,39.2506,44499.0
2018-08-13 15:55:00,46.31,46.34,46.28,46.31,198363.0,39.2506,39.276,39.2252,39.2506,198363.0
2018-08-14 09:30:00,46.32,46.63,46.32,46.44,41462.0,39.2591,39.5218,39.2591,39.3608,41462.0
2018-08-14 09:35:00,46.45,46.46,46.31,46.36,16629.0,39.3693,39.3778,39.2506,39.293,16629.0
2018-08-14 09:40:00,46.35,46.49,46.35,46.45,10816.0,39.2845,39.4032,39.2845,39.3693,10816.0
2018-08-14 09:45:00,46.49,46.51,46.41,46.45,16889.0,39.4032,39.4201,39.3354,39.3693,16889.0
2018-08-14 09:50:00,46.43,46.48,46.39,46.48,9321.0,39.3523,39.3947,39.3184,39.3947,9321.0
2018-08-14 09:55:00,46.49,46.49,46.46,46.48,5770.0,39.4032,39.4032,39.3778,39.3947,5770.0
2018-08-14 10:00:00,46.47,46.5,46.35,46.36,12964.0,39.3862,39.4117,39.2845,39.293,12964.0
2018-08-14 10:05:00,46.38,46.42,46.37,46.4,9590.0,39.31,39.3439,39.3015,39.3269,9590.0
2018-08-14 10:10:00,46.4,46.45,46.39,46.41,9395.0,39.3269,39.3693,39.3184,39.3354,9395.0
2018-08-14 10:15:00,46.42,46.42,46.37,46.38,9968.0,39.3439,39.3439,39.3015,39.31,9968.0
2018-08-14 10:20:00,46.38,46.45,46.38,46.42,7407.0,39.31,39.3693,39.31,39.3439,7407.0
2018-08-14 10:25:00,46.41,46.48,46.41,46.44,12449.0,39.3354,39.3947,39.3354,39.3608,12449.0
2018-08-14 10:30:00,46.45,46.46,46.39,46.39,8722.0,39.3693,39.3778,39.3184,39.3184,8722.0
2018-08-14 10:35:00,46.4,46.45,46.39,46.45,16091.0,39.3269,39.3693,39.3184,39.3693,16091.0
2018-08-14 10:40:00,46.45,46.47,46.43,46.43,10410.0,39.3693,39.3862,39.3523,39.3523,10410.0
2018-08-14 10:45:00,46.43,46.51,46.43,46.47,18418.0,39.3523,39.4201,39.3523,39.3862,18418.0
2018-08-14 10:50:00,46.47,46.5,46.44,46.48,14644.0,39.3862,39.4117,39.3608,39.3947,14644.0
2018-08-14 10:55:00,46.47,46.49,46.43,46.43,13422.0,39.3862,39.4032,39.3523,39.3523,13422.0
2018-08-14 11:00:00,46.43,46.45,46.42,46.44,11503.0,39.3523,39.3693,39.3439,39.3608,11503.0
2018-08-14 11:05:00,46.44,46.48,46.43,46.48,9996.0,39.3608,39.3947,39.3523,39.3947,9996.0
2018-08-14 11:10:00,46.48,46.51,46.48,46.48,12011.0,39.3947,39.4201,39.3947,39.3947,12011.0
2018-08-14 11:15:00,46.48,46.49,46.4,46.4,11708.0,39.3947,39.4032,39.3269,39.3269,11708.0
2018-08-14 11:20:00,46.41,46.49,46.41,46.49,6875.0,39.3354,39.4032,39.3354,39.4032,6875.0
2018-08-14 11:25:00,46.48,46.51,46.48,46.48,8220.0,39.3947,39.4201,39.3947,39.3947,8220.0
2018-08-14 11:30:00,46.49,46.51,46.47,46.48,11334.0,39.4032,39.4201,39.3862,39.3947,11334.0
2018-08-14 11:35:00,46.48,46.51,46.46,46.51,21575.0,39.3947,39.4201,39.3778,39.4201,21575.0
2018-08-14 11:40:00,46.51,46.53,46.5,46.51,10825.0,39.4201,39.4371,39.4117,39.4201,10825.0
2018-08-14 11:45:00,46.51,46.52,46.48,46.5,13420.0,39.4201,39.4286,39.3947,39.4117,13420.0
2018-08-14 11:50:00,46.5,46.54,46.48,46.51,27313.0,39.4117,39.4456,39.3947,39.4201,27313.0
2018-08-14 11:55:00,46.51,46.53,46.48,46.5,32614.0,39.4201,39.4371,39.3947,39.4117,32614.0
2018-08-14 12:00:00,46.5,46.52,46.5,46.5,8296.0,39.4117,39.4286,39.4117,39.4117,8296.0
2018-08-14 12:05:00,46.51,46.52,46.5,46.5,14586.0,39.4201,39.4286,39.4117,39.4117,14586.0
2018-08-14 12:10:00,46.51,46.51,46.46,46.46,8252.0,39.4201,39.4201,39.3778,39.3778,8252.0
2018-08-14 12:15:00,46.47,46.49,46.47,46.48,5505.0,39.3862,39.4032,39.3862,39.3947,5505.0
2018-08-14 12:20:00,46.48,46.49,46.46,46.49,9717.0,39.3947,39.4032,39.3778,39.4032,9717.0
2018-08-14 12:25:00,46.49,46.51,46.48,46.51,10847.0,39.4032,39.4201,39.3947,39.4201,10847.0
2018-08-14 12:30:00,46.51,46.52,46.5,46.5,4154.0,39.4201,39.4286,39.4117,39.4117,4154.0
2018-08-14 12:35:00,46.5,46.54,46.5,46.54,5950.0,39.4117,39.4456,39.4117,39.4456,5950.0
2018-08-14 12:40:00,46.54,46.55,46.5,46.51,6866.0,39.4456,39.454,39.4117,39.4201,6866.0
2018-08-14 12:45:00,46.51,46.51,46.48,46.49,5446.0,39.4201,39.4201,39.3947,39.4032,5446.0
2018-08-14 12:50:00,46.48,46.51,46.47,46.49,8941.0,39.3947,39.4201,39.3862,39.4032,8941.0
2018-08-14 12:55:00,46.49,46.51,46.48,46.48,2349.0,39.4032,39.4201,39.3947,39.3947,2349.0
2018-08-14 13:00:00,46.48,46.53,46.48,46.53,6191.0,39.3947,39.4371,39.3947,39.4371,6191.0
2018-08-14 13:05:00,46.52,46.52,46.49,46.51,10270.0,39.4286,39.4286,39.4032,39.4201,10270.0
2018-08-14 13:10:00,46.52,46.53,46.51,46.51,6145.0,39.4286,39.4371,39.4201,39.4201,6145.0
2018-08-14 13:15:00,46.51,46.52,46.5,46.51,6790.0,39.4201,39.4286,39.4117,39.4201,6790.0
2018-08-14 13:20:00,46.52,46.52,46.49,46.51,4551.0,39.4286,39.4286,39.4032,39.4201,4551.0
2018-08-14 13:25:00,46.5,46.51,46.48,46.49,5800.0,39.4117,39.4201,39.3947,39.4032,5800.0
2018-08-14 13:30:00,46.5,46.54,46.5,46.54,3113.0,39.4117,39.4456,39.4117,39.4456,3113.0
2018-08-14 13:35:00,46.54,46.54,46.51,46.51,8573.0,39.4456,39.4456,39.4201,39.4201,8573.0
2018-08-14 13:40:00,46.51,46.54,46.51,46.54,17826.0,39.4201,39.4456,39.4201,39.4456,17826.0
2018-08-14 13:45:00,46.54,46.56,46.53,46.55,5185.0,39.4456,39.4625,39.4371,39.454,5185.0
2018-08-14 13:50:00,46.55,46.56,46.54,46.56,5912.0,39.454,39.4625,39.4456,39.4625,5912.0
2018-08-14 13:55:00,46.56,46.59,46.55,46.59,5815.0,39.4625,39.4879,39.454,39.4879,5815.0
2018-08-14 14:00:00,46.59,46.6,46.57,46.57,12504.0,39.4879,39.4964,39.471,39.471,12504.0
2018-08-14 14:05:00,46.58,46.59,46.55,46.56,14570.0,39.4795,39.4879,39.454,39.4625,14570.0
2018-08-14 14:10:00,46.57,46.59,46.56,46.58,8164.0,39.471,39.4879,39.4625,39.4795,8164.0
2018-08-14 14:15:00,46.59,46.6,46.58,46.6,3433.0,39.4879,39.4964,39.4795,39.4964,3433.0
2018-08-14 14:20:00,46.6,46.6,46.53,46.55,14362.0,39.4964,39.4964,39.4371,39.454,14362.0
2018-08-14 14:25:00,46.56,46.57,46.54,46.55,5318.0,39.4625,39.471,39.4456,39.454,5318.0
2018-08-14 14:30:00,46.56,46.56,46.55,46.55,3407.0,39.4625,39.4625,39.454,39.454,3407.0
2018-08-14 14:35:00,46.55,46.59,46.55,46.57,8596.0,39.454,39.4879,39.454,39.471,8596.0
2018-08-14 14:40:00,46.56,46.58,46.56,46.56,4697.0,39.4625,39.4795,39.4625,39.4625,4697.0
2018-08-14 14:45:00,46.56,46.57,46.54,46.55,5335.0,39.4625,39.471,39.4456,39.454,5335.0
2018-08-14 14:50:00,46.54,46.56,46.54,46.55,19589.0,39.4456,39.4625,39.4456,39.454,19589.0
2018-08-14 14:55:00,46.55,46.56,46.54,46.55,9095.0,39.454,39.4625,39.4456,39.454,9095.0
2018-08-14 15:00:00,46.56,46.58,46.56,46.58,4928.0,39.4625,39.4795,39.4625,39.4795,4928.0
2018-08-14 15:05:00,46.58,46.59,46.56,46.57,12096.0,39.4795,39.4879,39.4625,39.471,12096.0
2018-08-14 15:10:00,46.57,46.58,46.56,46.56,6867.0,39.471,39.4795,39.4625,39.4625,6867.0
2018-08-14 15:15:00,46.56,46.56,46.53,46.55,10986.0,39.4625,39.4625,39.4371,39.454,10986.0
2018-08-14 15:20:00,46.55,46.55,46.52,46.54,17127.0,39.454,39.454,39.4286,39.4456,17127.0
2018-08-14 15:25:00,46.54,46.55,46.51,46.52,9399.0,39.4456,39.454,39.4201,39.4286,9399.0
2018-08-14 15:30:00,46.52,46.54,46.5,46.54,13271.0,39.4286,39.4456,39.4117,39.4456,13271.0
2018-08-14 15:35:00,46.54,46.55,46.51,46.54,24544.0,39.4456,39.454,39.4201,39.4456,24544.0
2018-08-14 15:40:00,46.54,46.54,46.51,46.53,14194.0,39.4456,39.4456,39.4201,39.4371,14194.0
2018-08-14 15:45:00,46.54,46.56,46.5,46.54,99090.0,39.4456,39.4625,39.4117,39.4456,99090.0
2018-08-14 15:50:00,46.54,46.54,46.52,46.53,70097.0,39.4456,39.4456,39.4286,39.4371,70097.0
2018-08-14 15:55:00,46.54,46.55,46.5,46.51,198855.0,39.4456,39.454,39.4117,39.4201,198855.0
2018-08-15 09:30:00,46.23,46.28,46.16,46.25,32308.0,39.1828,39.2252,39.1235,39.1998,32308.0
2018-08-15 09:35:00,46.25,46.34,46.25,46.34,16509.0,39.1998,39.276,39.1998,39.276,16509.0
2018-08-15 09:40:00,46.35,46.43,46.34,46.37,14080.0,39.2845,39.3523,39.276,39.3015,14080.0
2018-08-15 09:45:00,46.34,46.37,46.3,46.34,19158.0,39.276,39.3015,39.2421,39.276,19158.0
2018-08-15 09:50:00,46.31,46.32,46.25,46.29,6680.0,39.2506,39.2591,39.1998,39.2337,6680.0
2018-08-15 09:55:00,46.28,46.29,46.25,46.28,4061.0,39.2252,39.2337,39.1998,39.2252,4061.0
2018-08-15 10:00:00,46.28,46.34,46.28,46.29,12611.0,39.2252,39.276,39.2252,39.2337,12611.0
2018-08-15 10:05:00,46.27,46.27,46.22,46.25,11912.0,39.2167,39.2167,39.1743,39.1998,11912.0
2018-08-15 10:10:00,46.24,46.29,46.24,46.27,7960.0,39.1913,39.2337,39.1913,39.2167,7960.0
2018-08-15 10:15:00,46.28,46.3,46.25,46.26,16587.0,39.2252,39.2421,39.1998,39.2082,16587.0
2018-08-15 10:20:00,46.25,46.33,46.25,46.33,13246.0,39.1998,39.2676,39.1998,39.2676,13246.0
2018-08-15 10:25:00,46.33,46.36,46.31,46.36,7413.0,39.2676,39.293,39.2506,39.293,7413.0
2018-08-15 10:30:00,46.35,46.36,46.3,46.31,31269.0,39.2845,39.293,39.2421,39.2506,31269.0
2018-08-15 10:35:00,46.31,46.31,46.22,46.26,32901.0,39.2506,39.2506,39.1743,39.2082,32901.0
2018-08-15 10:40:00,46.27,46.28,46.2,46.2,15312.0,39.2167,39.2252,39.1574,39.1574,15312.0
2018-08-15 10:45:00,46.21,46.22,46.15,46.15,20171.0,39.1659,39.1743,39.115,39.115,20171.0
2018-08-15 10:50:00,46.16,46.19,46.14,46.16,18462.0,39.1235,39.1489,39.1065,39.1235,18462.0
2018-08-15 10:55:00,46.16,46.2,46.15,46.17,9138.0,39.1235,39.1574,39.115,39.132,9138.0
2018-08-15 11:00:00,46.17,46.26,46.16,46.26,15518.0,39.132,39.2082,39.1235,39.2082,15518.0
2018-08-15 11:05:00,46.25,46.28,46.19,46.28,49416.0,39.1998,39.2252,39.1489,39.2252,49416.0
2018-08-15 11:10:00,46.27,46.33,46.26,46.3,21628.0,39.2167,39.2676,39.2082,39.2421,21628.0
2018-08-15 11:15:00,46.31,46.34,46.29,46.33,12896.0,39.2506,39.276,39.2337,39.2676,12896.0
2018-08-15 11:20:00,46.33,46.37,46.31,46.36,9304.0,39.2676,39.3015,39.2506,39.293,9304.0
2018-08-15 11:25:00,46.37,46.41,46.35,46.36,15707.0,39.3015,39.3354,39.2845,39.293,15707.0
2018-08-15 11:30:00,46.37,46.38,46.31,46.34,41881.0,39.3015,39.31,39.2506,39.276,41881.0
2018-08-15 11:35:00,46.35,46.37,46.31,46.33,64280.0,39.2845,39.3015,39.2506,39.2676,64280.0
2018-08-15 11:40:00,46.32,46.32,46.22,46.25,88620.0,39.2591,39.2591,39.1743,39.1998,88620.0
2018-08-15 11:45:00,46.25,46.27,46.21,46.25,70370.0,39.1998,39.2167,39.1659,39.1998,70370.0
2018-08-15 11:50:00,46.25,46.25,46.16,46.19,67698.0,39.1998,39.1998,39.1235,39.1489,67698.0
2018-08-15 11:55:00,46.2,46.23,46.16,46.17,40791.0,39.1574,39.1828,39.1235,39.132,40791.0
2018-08-15 12:00:00,46.17,46.21,46.17,46.19,31796.0,39.132,39.1659,39.132,39.1489,31796.0
2018-08-15 12:05:00,46.19,46.21,46.16,46.19,47620.0,39.1489,39.1659,39.1235,39.1489,47620.0
2018-08-15 12:10:00,46.18,46.25,46.17,46.22,52874.0,39.1404,39.1998,39.132,39.1743,52874.0
2018-08-15 12:15:00,46.22,46.28,46.22,46.24,14649.0,39.1743,39.2252,39.1743,39.1913,14649.0
2018-08-15 12:20:00,46.24,46.28,46.23,46.28,14269.0,39.1913,39.2252,39.1828,39.2252,14269.0
2018-08-15 12:25:00,46.28,46.29,46.26,46.29,9022.0,39.2252,39.2337,39.2082,39.2337,9022.0
2018-08-15 12:30:00,46.29,46.29,46.25,46.27,18804.0,39.2337,39.2337,39.1998,39.2167,18804.0
2018-08-15 12:35:00,46.27,46.33,46.27,46.33,10436.0,39.2167,39.2676,39.2167,39.2676,10436.0
2018-08-15 12:40:00,46.32,46.32,46.27,46.28,8545.0,39.2591,39.2591,39.2167,39.2252,8545.0
2018-08-15 12:45:00,46.27,46.27,46.25,46.25,5800.0,39.2167,39.2167,39.1998,39.1998,5800.0
2018-08-15 12:50:00,46.26,46.28,46.24,46.25,10852.0,39.2082,39.2252,39.1913,39.1998,10852.0
2018-08-15 12:55:00,46.26,46.29,46.25,46.29,17058.0,39.2082,39.2337,39.1998,39.2337,17058.0
2018-08-15 13:00:00,46.29,46.29,46.26,46.27,11050.0,39.2337,39.2337,39.2082,39.2167,11050.0
2018-08-15 13:05:00,46.27,46.31,46.25,46.28,10207.0,39.2167,39.2506,39.1998,39.2252,10207.0
2018-08-15 13:10:00,46.28,46.29,46.26,46.28,6671.0,39.2252,39.2337,39.2082,39.2252,6671.0
2018-08-15 13:15:00,46.27,46.29,46.26,46.27,9470.0,39.2167,39.2337,39.2082,39.2167,9470.0
2018-08-15 13:20:00,46.26,46.27,46.2,46.21,15889.0,39.2082,39.2167,39.1574,39.1659,15889.0
2018-08-15 13:25:00,46.21,46.25,46.21,46.22,7690.0,39.1659,39.1998,39.1659,39.1743,7690.0
2018-08-15 13:30:00,46.23,46.24,46.19,46.19,7258.0,39.1828,39.1913,39.1489,39.1489,7258.0
2018-08-15 13:35:00,46.19,46.21,46.17,46.2,8212.0,39.1489,39.1659,39.132,39.1574,8212.0
2018-08-15 13:40:00,46.2,46.2,46.18,46.19,7083.0,39.1574,39.1574,39.1404,39.1489,7083.0
2018-08-15 13:45:00,46.19,46.2,46.15,46.16,12435.0,39.1489,39.1574,39.115,39.1235,12435.0
2018-08-15 13:50:00,46.16,46.21,46.15,46.18,16301.0,39.1235,39.1659,39.115,39.1404,16301.0
2018-08-15 13:55:00,46.18,46.2,46.16,46.18,9733.0,39.1404,39.1574,39.1235,39.1404,9733.0
2018-08-15 14:00:00,46.17,46.18,46.14,46.16,51591.0,39.132,39.1404,39.1065,39.1235,51591.0
2018-08-15 14:05:00,46.16,46.16,46.1,46.12,26353.0,39.1235,39.1235,39.0726,39.0896,26353.0
2018-08-15 14:10:00,46.11,46.14,46.07,46.07,18340.0,39.0811,39.1065,39.0472,39.0472,18340.0
2018-08-15 14:15:00,46.07,46.1,46.07,46.07,14396.0,39.0472,39.0726,39.0472,39.0472,14396.0
2018-08-15 14:20:00,46.08,46.1,46.05,46.09,12603.0,39.0557,39.0726,39.0303,39.0642,12603.0
2018-08-15 14:25:00,46.09,46.1,46.03,46.05,17645.0,39.0642,39.0726,39.0133,39.0303,17645.0
2018-08-15 14:30:00,46.04,46.07,46.02,46.07,20757.0,39.0218,39.0472,39.0048,39.0472,20757.0
2018-08-15 14:35:00,46.07,46.12,46.06,46.12,11958.0,39.0472,39.0896,39.0387,39.0896,11958.0
2018-08-15 14:40:00,46.12,46.14,46.09,46.09,17496.0,39.0896,39.1065,39.0642,39.0642,17496.0
2018-08-15 14:45:00,46.09,46.1,46.06,46.1,25690.0,39.0642,39.0726,39.0387,39.0726,25690.0
2018-08-15 14:50:00,46.11,46.15,46.11,46.15,25829.0,39.0811,39.115,39.0811,39.115,25829.0
2018-08-15 14:55:00,46.15,46.18,46.14,46.16,36254.0,39.115,39.1404,39.1065,39.1235,36254.0
2018-08-15 15:00:00,46.17,46.22,46.16,46.2,40443.0,39.132,39.1743,39.1235,39.1574,40443.0
2018-08-15 15:05:00,46.2,46.29,46.19,46.27,59221.0,39.1574,39.2337,39.1489,39.2167,59221.0
2018-08-15 15:10:00,46.26,46.26,46.22,46.22,16340.0,39.2082,39.2082,39.1743,39.1743,16340.0
2018-08-15 15:15:00,46.22,46.26,46.22,46.23,22282.0,39.1743,39.2082,39.1743,39.1828,22282.0
2018-08-15 15:20:00,46.23,46.25,46.2,46.22,17097.0,39.1828,39.1998,39.1574,39.1743,17097.0
2018-08-15 15:25:00,46.22,46.25,46.21,46.23,26833.0,39.1743,39.1998,39.1659,39.1828,26833.0
2018-08-15 15:30:00,46.23,46.33,46.23,46.33,37990.0,39.1828,39.2676,39.1828,39.2676,37990.0
2018-08-15 15:35:00,46.32,46.33,46.27,46.3,35940.0,39.2591,39.2676,39.2167,39.2421,35940.0
2018-08-15 15:40:00,46.29,46.32,46.28,46.32,50788.0,39.2337,39.2591,39.2252,39.2591,50788.0
2018-08-15 15:45:00,46.32,46.35,46.28,46.3,57159.0,39.2591,39.2845,39.2252,39.2421,57159.0
2018-08-15 15:50:00,46.29,46.3,46.27,46.28,31261.0,39.2337,39.2421,39.2167,39.2252,31261.0
2018-08-15 15:55:00,46.28,46.31,46.26,46.28,147979.0,39.2252,39.2506,39.2082,39.2252,147979.0
2018-08-16 09:30:00,46.55,46.58,46.48,46.52,65288.0,39.454,39.4795,39.3947,39.4286,65288.0
2018-08-16 09:35:00,46.5,46.54,46.41,46.49,32461.0,39.4117,39.4456,39.3354,39.4032,32461.0
2018-08-16 09:40:00,46.5,46.51,46.42,46.48,24456.0,39.4117,39.4201,39.3439,39.3947,24456.0
2018-08-16 09:45:00,46.47,46.57,46.47,46.48,18058.0,39.3862,39.471,39.3862,39.3947,18058.0
2018-08-16 09:50:00,46.48,46.57,46.47,46.56,18624.0,39.3947,39.471,39.3862,39.4625,18624.0
2018-08-16 09:55:00,46.56,46.56,46.5,46.5,36253.0,39.4625,39.4625,39.4117,39.4117,36253.0
2018-08-16 10:00:00,46.5,46.5,46.42,46.46,29636.0,39.4117,39.4117,39.3439,39.3778,29636.0
2018-08-16 10:05:00,46.46,46.52,46.45,46.51,8499.0,39.3778,39.4286,39.3693,39.4201,8499.0
2018-08-16 10:10:00,46.52,46.53,46.5,46.52,17536.0,39.4286,39.4371,39.4117,39.4286,17536.0
2018-08-16 10:15:00,46.53,46.53,46.49,46.52,15541.0,39.4371,39.4371,39.4032,39.4286,15541.0
2018-08-16 10:20:00,46.51,46.54,46.5,46.5,31200.0,39.4201,39.4456,39.4117,39.4117,31200.0
2018-08-16 10:25:00,46.51,46.53,46.48,46.51,18092.0,39.4201,39.4371,39.3947,39.4201,18092.0
2018-08-16 10:30:00,46.51,46.59,46.5,46.58,12342.0,39.4201,39.4879,39.4117,39.4795,12342.0
2018-08-16 10:35:00,46.59,46.6,46.56,46.58,16021.0,39.4879,39.4964,39.4625,39.4795,16021.0
2018-08-16 10:40:00,46.58,46.6,46.57,46.59,29000.0,39.4795,39.4964,39.471,39.4879,29000.0
2018-08-16 10:45:00,46.59,46.59,46.56,46.58,16506.0,39.4879,39.4879,39.4625,39.4795,16506.0
2018-08-16 10:50:00,46.59,46.62,46.58,46.62,13129.0,39.4879,39.5134,39.4795,39.5134,13129.0
2018-08-16 10:55:00,46.61,46.63,46.61,46.62,10866.0,39.5049,39.5218,39.5049,39.5134,10866.0
2018-08-16 11:00:00,46.63,46.65,46.62,46.63,14822.0,39.5218,39.5388,39.5134,39.5218,14822.0
2018-08-16 11:05:00,46.62,46.65,46.62,46.65,8066.0,39.5134,39.5388,39.5134,39.5388,8066.0
2018-08-16 11:10:00,46.65,46.65,46.6,46.61,21625.0,39.5388,39.5388,39.4964,39.5049,21625.0
2018-08-16 11:15:00,46.61,46.65,46.59,46.64,61075.0,39.5049,39.5388,39.4879,39.5303,61075.0
2018-08-16 11:20:00,46.63,46.67,46.63,46.65,26330.0,39.5218,39.5557,39.5218,39.5388,26330.0
2018-08-16 11:25:00,46.65,46.66,46.63,46.66,8318.0,39.5388,39.5473,39.5218,39.5473,8318.0
2018-08-16 11:30:00,46.65,46.67,46.64,46.66,11088.0,39.5388,39.5557,39.5303,39.5473,11088.0
2018-08-16 11:35:00,46.67,46.69,46.65,46.66,20983.0,39.5557,39.5727,39.5388,39.5473,20983.0
2018-08-16 11:40:00,46.66,46.67,46.64,46.66,27371.0,39.5473,39.5557,39.5303,39.5473,27371.0
2018-08-16 11:45:00,46.66,46.68,46.65,46.65,7764.0,39.5473,39.5642,39.5388,39.5388,7764.0
2018-08-16 11:50:00,46.66,46.67,46.65,46.66,9710.0,39.5473,39.5557,39.5388,39.5473,9710.0
2018-08-16 11:55:00,46.65,46.69,46.65,46.69,15679.0,39.5388,39.5727,39.5388,39.5727,15679.0
2018-08-16 12:00:00,46.69,46.69,46.64,46.65,35257.0,39.5727,39.5727,39.5303,39.5388,35257.0
2018-08-16 12:05:00,46.65,46.67,46.64,46.66,160441.0,39.5388,39.5557,39.5303,39.5473,160441.0
2018-08-16 12:10:00,46.66,46.73,46.65,46.7,58292.0,39.5473,39.6066,39.5388,39.5812,58292.0
2018-08-16 12:15:00,46.71,46.71,46.66,46.66,36489.0,39.5896,39.5896,39.5473,39.5473,36489.0
2018-08-16 12:20:00,46.66,46.67,46.65,46.66,18906.0,39.5473,39.5557,39.5388,39.5473,18906.0
2018-08-16 12:25:00,46.66,46.67,46.63,46.64,14126.0,39.5473,39.5557,39.5218,39.5303,14126.0
2018-08-16 12:30:00,46.63,46.63,46.56,46.57,19823.0,39.5218,39.5218,39.4625,39.471,19823.0
2018-08-16 12:35:00,46.58,46.58,46.56,46.56,8337.0,39.4795,39.4795,39.4625,39.4625,8337.0
2018-08-16 12:40:00,46.57,46.57,46.51,46.52,47453.0,39.471,39.471,39.4201,39.4286,47453.0
2018-08-16 12:45:00,46.52,46.59,46.5,46.55,15606.0,39.4286,39.4879,39.4117,39.454,15606.0
2018-08-16 12:50:00,46.57,46.58,46.55,46.58,10699.0,39.471,39.4795,39.454,39.4795,10699.0
2018-08-16 12:55:00,46.59,46.6,46.54,46.55,13880.0,39.4879,39.4964,39.4456,39.454,13880.0
2018-08-16 13:00:00,46.55,46.6,46.55,46.58,7691.0,39.454,39.4964,39.454,39.4795,7691.0
2018-08-16 13:05:00,46.58,46.58,46.56,46.57,8268.0,39.4795,39.4795,39.4625,39.471,8268.0
2018-08-16 13:10:00,46.57,46.62,46.57,46.61,4661.0,39.471,39.5134,39.471,39.5049,4661.0
2018-08-16 13:15:00,46.61,46.61,46.58,46.59,12397.0,39.5049,39.5049,39.4795,39.4879,12397.0
2018-08-16 13:20:00,46.6,46.6,46.58,46.59,131300.0,39.4964,39.4964,39.4795,39.4879,131300.0
2018-08-16 13:25:00,46.59,46.59,46.57,46.59,16732.0,39.4879,39.4879,39.471,39.4879,16732.0
2018-08-16 13:30:00,46.59,46.59,46.57,46.59,20128.0,39.4879,39.4879,39.471,39.4879,20128.0
2018-08-16 13:35:00,46.59,46.62,46.59,46.61,18912.0,39.4879,39.5134,39.4879,39.5049,18912.0
2018-08-16 13:40:00,46.61,46.61,46.6,46.61,23941.0,39.5049,39.5049,39.4964,39.5049,23941.0
2018-08-16 13:45:00,46.6,46.61,46.58,46.59,9104.0,39.4964,39.5049,39.4795,39.4879,9104.0
2018-08-16 13:50:00,46.59,46.62,46.59,46.62,22406.0,39.4879,39.5134,39.4879,39.5134,22406.0
2018-08-16 13:55:00,46.62,46.62,46.6,46.61,11371.0,39.5134,39.5134,39.4964,39.5049,11371.0
2018-08-16 14:00:00,46.61,46.62,46.58,46.62,12571.0,39.5049,39.5134,39.4795,39.5134,12571.0
2018-08-16 14:05:00,46.62,46.63,46.6,46.62,20731.0,39.5134,39.5218,39.4964,39.5134,20731.0
2018-08-16 14:10:00,46.63,46.64,46.61,46.61,19557.0,39.5218,39.5303,39.5049,39.5049,19557.0
2018-08-16 14:15:00,46.62,46.66,46.61,46.66,11381.0,39.5134,39.5473,39.5049,39.5473,11381.0
2018-08-16 14:20:00,46.65,46.66,46.64,46.64,7394.0,39.5388,39.5473,39.5303,39.5303,7394.0
2018-08-16 14:25:00,46.64,46.64,46.59,46.59,24180.0,39.5303,39.5303,39.4879,39.4879,24180.0
2018-08-16 14:30:00,46.59,46.59,46.53,46.55,16063.0,39.4879,39.4879,39.4371,39.454,16063.0
2018-08-16 14:35:00,46.55,46.57,46.54,46.55,15855.0,39.454,39.471,39.4456,39.454,15855.0
2018-08-16 14:40:00,46.54,46.55,46.53,46.54,16674.0,39.4456,39.454,39.4371,39.4456,16674.0
2018-08-16 14:45:00,46.54,46.55,46.53,46.55,17377.0,39.4456,39.454,39.4371,39.454,17377.0
2018-08-16 14:50:00,46.55,46.57,46.53,46.57,13847.0,39.454,39.471,39.4371,39.471,13847.0
2018-08-16 14:55:00,46.57,46.59,46.54,46.56,28628.0,39.471,39.4879,39.4456,39.4625,28628.0
2018-08-16 15:00:00,46.56,46.56,46.53,46.55,20710.0,39.4625,39.4625,39.4371,39.454,20710.0
2018-08-16 15:05:00,46.56,46.56,46.54,46.55,14115.0,39.4625,39.4625,39.4456,39.454,14115.0
2018-08-16 15:10:00,46.54,46.56,46.54,46.56,13146.0,39.4456,39.4625,39.4456,39.4625,13146.0
2018-08-16 15:15:00,46.56,46.56,46.53,46.54,136365.0,39.4625,39.4625,39.4371,39.4456,136365.0
2018-08-16 15:20:00,46.55,46.56,46.54,46.56,24692.0,39.454,39.4625,39.4456,39.4625,24692.0
2018-08-16 15:25:00,46.55,46.56,46.53,46.55,29026.0,39.454,39.4625,39.4371,39.454,29026.0
2018-08-16 15:30:00,46.54,46.56,46.51,46.54,75719.0,39.4456,39.4625,39.4201,39.4456,75719.0
2018-08-16 15:35:00,46.55,46.55,46.48,46.48,42670.0,39.454,39.454,39.3947,39.3947,42670.0
2018-08-16 15:40:00,46.49,46.51,46.48,46.51,34040.0,39.4032,39.4201,39.3947,39.4201,34040.0
2018-08-16 15:45:00,46.52,46.53,46.49,46.5,51298.0,39.4286,39.4371,39.4032,39.4117,51298.0
2018-08-16 15:50:00,46.49,46.5,46.46,46.48,97194.0,39.4032,39.4117,39.3778,39.3947,97194.0
2018-08-16 15:55:00,46.48,46.51,46.46,46.5,186478.0,39.3947,39.4201,39.3778,39.4117,186478.0
2018-08-17 09:30:00,46.48,46.57,46.48,46.55,106337.0,39.3947,39.471,39.3947,39.454,106337.0
2018-08-17 09:35:00,46.53,46.62,46.52,46.55,35148.0,39.4371,39.5134,39.4286,39.454,35148.0
2018-08-17 09:40:00,46.56,46.69,46.56,46.64,40520.0,39.4625,39.5727,39.4625,39.5303,40520.0
2018-08-17 09:45:00,46.63,46.72,46.6,46.7,24978.0,39.5218,39.5981,39.4964,39.5812,24978.0
2018-08-17 09:50:00,46.7,46.7,46.65,46.7,20394.0,39.5812,39.5812,39.5388,39.5812,20394.0
2018-08-17 09:55:00,46.7,46.7,46.62,46.63,72113.0,39.5812,39.5812,39.5134,39.5218,72113.0
2018-08-17 10:00:00,46.63,46.67,46.61,46.64,25547.0,39.5218,39.5557,39.5049,39.5303,25547.0
2018-08-17 10:05:00,46.64,46.65,46.63,46.65,16435.0,39.5303,39.5388,39.5218,39.5388,16435.0
2018-08-17 10:10:00,46.65,46.76,46.64,46.68,53161.0,39.5388,39.632,39.5303,39.5642,53161.0
2018-08-17 10:15:00,46.68,46.74,46.67,46.74,18862.0,39.5642,39.6151,39.5557,39.6151,18862.0
2018-08-17 10:20:00,46.73,46.73,46.68,46.7,16088.0,39.6066,39.6066,39.5642,39.5812,16088.0
2018-08-17 10:25:00,46.71,46.71,46.64,46.64,170103.0,39.5896,39.5896,39.5303,39.5303,170103.0
2018-08-17 10:30:00,46.64,46.71,46.64,46.71,28542.0,39.5303,39.5896,39.5303,39.5896,28542.0
2018-08-17 10:35:00,46.7,46.74,46.69,46.71,11900.0,39.5812,39.6151,39.5727,39.5896,11900.0
2018-08-17 10:40:00,46.72,46.72,46.69,46.7,19342.0,39.5981,39.5981,39.5727,39.5812,19342.0
2018-08-17 10:45:00,46.7,46.74,46.69,46.74,41752.0,39.5812,39.6151,39.5727,39.6151,41752.0
2018-08-17 10:50:00,46.74,46.82,46.74,46.79,20888.0,39.6151,39.6829,39.6151,39.6575,20888.0
2018-08-17 10:55:00,46.8,46.8,46.72,46.77,60320.0,39.6659,39.6659,39.5981,39.6405,60320.0
2018-08-17 11:00:00,46.77,46.78,46.74,46.77,49872.0,39.6405,39.649,39.6151,39.6405,49872.0
2018-08-17 11:05:00,46.77,46.8,46.76,46.79,6907.0,39.6405,39.6659,39.632,39.6575,6907.0
2018-08-17 11:10:00,46.79,46.8,46.74,46.75,111115.0,39.6575,39.6659,39.6151,39.6235,111115.0
2018-08-17 11:15:00,46.75,46.77,46.74,46.77,13772.0,39.6235,39.6405,39.6151,39.6405,13772.0
2018-08-17 11:20:00,46.77,46.77,46.75,46.75,12865.0,39.6405,39.6405,39.6235,39.6235,12865.0
2018-08-17 11:25:00,46.75,46.75,46.73,46.75,11585.0,39.6235,39.6235,39.6066,39.6235,11585.0
2018-08-17 11:30:00,46.75,46.75,46.71,46.72,15490.0,39.6235,39.6235,39.5896,39.5981,15490.0
2018-08-17 11:35:00,46.71,46.72,46.69,46.71,19532.0,39.5896,39.5981,39.5727,39.5896,19532.0
2018-08-17 11:40:00,46.71,46.71,46.69,46.71,10409.0,39.5896,39.5896,39.5727,39.5896,10409.0
2018-08-17 11:45:00,46.7,46.71,46.68,46.69,9075.0,39.5812,39.5896,39.5642,39.5727,9075.0
2018-08-17 11:50:00,46.69,46.69,46.66,46.67,8259.0,39.5727,39.5727,39.5473,39.5557,8259.0
2018-08-17 11:55:00,46.68,46.69,46.68,46.69,7193.0,39.5642,39.5727,39.5642,39.5727,7193.0
2018-08-17 12:00:00,46.69,46.69,46.67,46.68,6434.0,39.5727,39.5727,39.5557,39.5642,6434.0
2018-08-17 12:05:00,46.68,46.69,46.66,46.66,8081.0,39.5642,39.5727,39.5473,39.5473,8081.0
2018-08-17 12:10:00,46.66,46.69,46.66,46.67,5332.0,39.5473,39.5727,39.5473,39.5557,5332.0
2018-08-17 12:15:00,46.67,46.69,46.67,46.68,4003.0,39.5557,39.5727,39.5557,39.5642,4003.0
2018-08-17 12:20:00,46.69,46.7,46.68,46.69,12376.0,39.5727,39.5812,39.5642,39.5727,12376.0
2018-08-17 12:25:00,46.69,46.69,46.68,46.68,4201.0,39.5727,39.5727,39.5642,39.5642,4201.0
2018-08-17 12:30:00,46.68,46.69,46.67,46.68,11040.0,39.5642,39.5727,39.5557,39.5642,11040.0
2018-08-17 12:35:00,46.68,46.68,46.67,46.68,6052.0,39.5642,39.5642,39.5557,39.5642,6052.0
2018-08-17 12:40:00,46.68,46.68,46.67,46.67,13683.0,39.5642,39.5642,39.5557,39.5557,13683.0
2018-08-17 12:45:00,46.68,46.68,46.65,46.65,9114.0,39.5642,39.5642,39.5388,39.5388,9114.0
2018-08-17 12:50:00,46.66,46.67,46.65,46.66,4143.0,39.5473,39.5557,39.5388,39.5473,4143.0
2018-08-17 12:55:00,46.65,46.66,46.63,46.63,8866.0,39.5388,39.5473,39.5218,39.5218,8866.0
2018-08-17 13:00:00,46.63,46.64,46.62,46.63,12820.0,39.5218,39.5303,39.5134,39.5218,12820.0
2018-08-17 13:05:00,46.62,46.64,46.61,46.64,8352.0,39.5134,39.5303,39.5049,39.5303,8352.0
2018-08-17 13:10:00,46.64,46.65,46.63,46.65,6500.0,39.5303,39.5388,39.5218,39.5388,6500.0
2018-08-17 13:15:00,46.65,46.67,46.64,46.65,25876.0,39.5388,39.5557,39.5303,39.5388,25876.0
2018-08-17 13:20:00,46.66,46.66,46.64,46.65,4718.0,39.5473,39.5473,39.5303,39.5388,4718.0
2018-08-17 13:25:00,46.65,46.66,46.62,46.63,13326.0,39.5388,39.5473,39.5134,39.5218,13326.0
2018-08-17 13:30:00,46.64,46.66,46.64,46.66,2172.0,39.5303,39.5473,39.5303,39.5473,2172.0
2018-08-17 13:35:00,46.65,46.68,46.65,46.68,20903.0,39.5388,39.5642,39.5388,39.5642,20903.0
2018-08-17 13:40:00,46.69,46.7,46.68,46.7,9508.0,39.5727,39.5812,39.5642,39.5812,9508.0
2018-08-17 13:45:00,46.7,46.72,46.65,46.66,76134.0,39.5812,39.5981,39.5388,39.5473,76134.0
2018-08-17 13:50:00,46.67,46.68,46.66,46.68,24589.0,39.5557,39.5642,39.5473,39.5642,24589.0
2018-08-17 13:55:00,46.68,46.68,46.67,46.68,11014.0,39.5642,39.5642,39.5557,39.5642,11014.0
2018-08-17 14:00:00,46.68,46.76,46.68,46.76,25160.0,39.5642,39.632,39.5642,39.632,25160.0
2018-08-17 14:05:00,46.76,46.78,46.73,46.73,16477.0,39.632,39.649,39.6066,39.6066,16477.0
2018-08-17 14:10:00,46.73,46.74,46.71,46.74,123559.0,39.6066,39.6151,39.5896,39.6151,123559.0
2018-08-17 14:15:00,46.74,46.75,46.69,46.7,48133.0,39.6151,39.6235,39.5727,39.5812,48133.0
2018-08-17 14:20:00,46.7,46.77,46.69,46.77,117309.0,39.5812,39.6405,39.5727,39.6405,117309.0
2018-08-17 14:25:00,46.77,46.79,46.75,46.77,14225.0,39.6405,39.6575,39.6235,39.6405,14225.0
2018-08-17 14:30:00,46.77,46.82,46.76,46.8,18072.0,39.6405,39.6829,39.632,39.6659,18072.0
2018-08-17 14:35:00,46.8,46.85,46.78,46.82,22442.0,39.6659,39.7083,39.649,39.6829,22442.0
2018-08-17 14:40:00,46.82,46.82,46.78,46.79,16724.0,39.6829,39.6829,39.649,39.6575,16724.0
2018-08-17 14:45:00,46.79,46.79,46.74,46.75,17540.0,39.6575,39.6575,39.6151,39.6235,17540.0
2018-08-17 14:50:00,46.75,46.79,46.74,46.78,23372.0,39.6235,39.6575,39.6151,39.649,23372.0
2018-08-17 14:55:00,46.78,46.78,46.76,46.77,14362.0,39.649,39.649,39.632,39.6405,14362.0
2018-08-17 15:00:00,46.76,46.77,46.71,46.71,33906.0,39.632,39.6405,39.5896,39.5896,33906.0
2018-08-17 15:05:00,46.72,46.74,46.71,46.73,15948.0,39.5981,39.6151,39.5896,39.6066,15948.0
2018-08-17 15:10:00,46.73,46.74,46.7,46.72,16329.0,39.6066,39.6151,39.5812,39.5981,16329.0
2018-08-17 15:15:00,46.72,46.72,46.7,46.72,16821.0,39.5981,39.5981,39.5812,39.5981,16821.0
2018-08-17 15:20:00,46.73,46.77,46.72,46.77,11400.0,39.6066,39.6405,39.5981,39.6405,11400.0
2018-08-17 15:25:00,46.76,46.78,46.74,46.77,16928.0,39.632,39.649,39.6151,39.6405,16928.0
2018-08-17 15:30:00,46.77,46.77,46.73,46.77,29823.0,39.6405,39.6405,39.6066,39.6405,29823.0
2018-08-17 15:35:00,46.77,46.77,46.75,46.77,15132.0,39.6405,39.6405,39.6235,39.6405,15132.0
2018-08-17 15:40:00,46.77,46.79,46.76,46.77,27459.0,39.6405,39.6575,39.632,39.6405,27459.0
2018-08-17 15:45:00,46.77,46.78,46.75,46.77,43521.0,39.6405,39.649,39.6235,39.6405,43521.0
2018-08-17 15:50:00,46.76,46.77,46.73,46.75,40168.0,39.632,39.6405,39.6066,39.6235,40168.0
2018-08-17 15:55:00,46.75,46.78,46.73,46.77,141606.0,39.6235,39.649,39.6066,39.6405,141606.0
2018-08-20 09:30:00,46.74,46.76,46.66,46.7,26139.0,39.6151,39.632,39.5473,39.5812,26139.0
2018-08-20 09:35:00,46.69,46.77,46.69,46.73,23532.0,39.5727,39.6405,39.5727,39.6066,23532.0
2018-08-20 09:40:00,46.73,46.78,46.66,46.75,39933.0,39.6066,39.649,39.5473,39.6235,39933.0
2018-08-20 09:45:00,46.75,46.84,46.73,46.79,30573.0,39.6235,39.6998,39.6066,39.6575,30573.0
2018-08-20 09:50:00,46.79,46.85,46.78,46.85,16490.0,39.6575,39.7083,39.649,39.7083,16490.0
2018-08-20 09:55:00,46.85,46.87,46.8,46.8,17116.0,39.7083,39.7253,39.6659,39.6659,17116.0
2018-08-20 10:00:00,46.81,46.82,46.79,46.79,21239.0,39.6744,39.6829,39.6575,39.6575,21239.0
2018-08-20 10:05:00,46.79,46.82,46.77,46.78,23407.0,39.6575,39.6829,39.6405,39.649,23407.0
2018-08-20 10:10:00,46.78,46.79,46.74,46.75,34048.0,39.649,39.6575,39.6151,39.6235,34048.0
2018-08-20 10:15:00,46.75,46.83,46.74,46.83,33774.0,39.6235,39.6914,39.6151,39.6914,33774.0
2018-08-20 10:20:00,46.83,46.84,46.79,46.8,14471.0,39.6914,39.6998,39.6575,39.6659,14471.0
2018-08-20 10:25:00,46.8,46.81,46.77,46.78,18295.0,39.6659,39.6744,39.6405,39.649,18295.0
2018-08-20 10:30:00,46.79,46.79,46.73,46.75,21507.0,39.6575,39.6575,39.6066,39.6235,21507.0
2018-08-20 10:35:00,46.75,46.77,46.72,46.76,14156.0,39.6235,39.6405,39.5981,39.632,14156.0
2018-08-20 10:40:00,46.76,46.79,46.74,46.79,19771.0,39.632,39.6575,39.6151,39.6575,19771.0
2018-08-20 10:45:00,46.79,46.8,46.75,46.75,10156.0,39.6575,39.6659,39.6235,39.6235,10156.0
2018-08-20 10:50:00,46.75,46.76,46.73,46.73,8434.0,39.6235,39.632,39.6066,39.6066,8434.0
2018-08-20 10:55:00,46.74,46.76,46.72,46.73,13214.0,39.6151,39.632,39.5981,39.6066,13214.0
2018-08-20 11:00:00,46.74,46.78,46.73,46.76,14469.0,39.6151,39.649,39.6066,39.632,14469.0
2018-08-20 11:05:00,46.76,46.77,46.73,46.74,9949.0,39.632,39.6405,39.6066,39.6151,9949.0
2018-08-20 11:10:00,46.75,46.8,46.74,46.78,10944.0,39.6235,39.6659,39.6151,39.649,10944.0
2018-08-20 11:15:00,46.78,46.78,46.75,46.78,15290.0,39.649,39.649,39.6235,39.649,15290.0
2018-08-20 11:20:00,46.79,46.79,46.74,46.75,7978.0,39.6575,39.6575,39.6151,39.6235,7978.0
2018-08-20 11:25:00,46.74,46.77,46.74,46.75,11984.0,39.6151,39.6405,39.6151,39.6235,11984.0
2018-08-20 11:30:00,46.74,46.78,46.73,46.77,14460.0,39.6151,39.649,39.6066,39.6405,14460.0
2018-08-20 11:35:00,46.77,46.78,46.73,46.74,8510.0,39.6405,39.649,39.6066,39.6151,8510.0
2018-08-20 11:40:00,46.74,46.78,46.74,46.78,11139.0,39.6151,39.649,39.6151,39.649,11139.0
2018-08-20 11:45:00,46.79,46.79,46.76,46.76,12721.0,39.6575,39.6575,39.632,39.632,12721.0
2018-08-20 11:50:00,46.75,46.77,46.74,46.76,9973.0,39.6235,39.6405,39.6151,39.632,9973.0
2018-08-20 11:55:00,46.76,46.77,46.73,46.73,9814.0,39.632,39.6405,39.6066,39.6066,9814.0
2018-08-20 12:00:00,46.73,46.76,46.73,46.75,3963.0,39.6066,39.632,39.6066,39.6235,3963.0
2018-08-20 12:05:00,46.75,46.76,46.74,46.75,11191.0,39.6235,39.632,39.6151,39.6235,11191.0
2018-08-20 12:10:00,46.75,46.76,46.74,46.75,4206.0,39.6235,39.632,39.6151,39.6235,4206.0
2018-08-20 12:15:00,46.76,46.76,46.75,46.76,1006.0,39.632,39.632,39.6235,39.632,1006.0
2018-08-20 12:20:00,46.76,46.78,46.75,46.75,11462.0,39.632,39.649,39.6235,39.6235,11462.0
2018-08-20 12:25:00,46.76,46.76,46.72,46.72,6963.0,39.632,39.632,39.5981,39.5981,6963.0
2018-08-20 12:30:00,46.73,46.73,46.7,46.7,3553.0,39.6066,39.6066,39.5812,39.5812,3553.0
2018-08-20 12:35:00,46.7,46.71,46.68,46.7,11407.0,39.5812,39.5896,39.5642,39.5812,11407.0
2018-08-20 12:40:00,46.7,46.71,46.68,46.69,5067.0,39.5812,39.5896,39.5642,39.5727,5067.0
2018-08-20 12:45:00,46.69,46.72,46.68,46.72,8367.0,39.5727,39.5981,39.5642,39.5981,8367.0
2018-08-20 12:50:00,46.71,46.71,46.7,46.71,4115.0,39.5896,39.5896,39.5812,39.5896,4115.0
2018-08-20 12:55:00,46.7,46.71,46.68,46.68,4246.0,39.5812,39.5896,39.5642,39.5642,4246.0
2018-08-20 13:00:00,46.69,46.69,46.67,46.67,9643.0,39.5727,39.5727,39.5557,39.5557,9643.0
2018-08-20 13:05:00,46.68,46.68,46.65,46.66,21969.0,39.5642,39.5642,39.5388,39.5473,21969.0
2018-08-20 13:10:00,46.66,46.66,46.61,46.61,128985.0,39.5473,39.5473,39.5049,39.5049,128985.0
2018-08-20 13:15:00,46.61,46.73,46.6,46.68,82298.0,39.5049,39.6066,39.4964,39.5642,82298.0
2018-08-20 13:20:00,46.68,46.7,46.66,46.7,17610.0,39.5642,39.5812,39.5473,39.5812,17610.0
2018-08-20 13:25:00,46.7,46.7,46.69,46.7,8704.0,39.5812,39.5812,39.5727,39.5812,8704.0
2018-08-20 13:30:00,46.7,46.73,46.69,46.73,10384.0,39.5812,39.6066,39.5727,39.6066,10384.0
2018-08-20 13:35:00,46.72,46.72,46.7,46.7,25442.0,39.5981,39.5981,39.5812,39.5812,25442.0
2018-08-20 13:40:00,46.71,46.71,46.7,46.7,20137.0,39.5896,39.5896,39.5812,39.5812,20137.0
2018-08-20 13:45:00,46.7,46.74,46.7,46.74,16013.0,39.5812,39.6151,39.5812,39.6151,16013.0
2018-08-20 13:50:00,46.74,46.74,46.73,46.73,3955.0,39.6151,39.6151,39.6066,39.6066,3955.0
2018-08-20 13:55:00,46.73,46.74,46.69,46.69,19303.0,39.6066,39.6151,39.5727,39.5727,19303.0
2018-08-20 14:00:00,46.69,46.71,46.67,46.68,21732.0,39.5727,39.5896,39.5557,39.5642,21732.0
2018-08-20 14:05:00,46.68,46.69,46.67,46.68,12329.0,39.5642,39.5727,39.5557,39.5642,12329.0
2018-08-20 14:10:00,46.68,46.69,46.67,46.68,7917.0,39.5642,39.5727,39.5557,39.5642,7917.0
2018-08-20 14:15:00,46.69,46.69,46.66,46.69,14925.0,39.5727,39.5727,39.5473,39.5727,14925.0
2018-08-20 14:20:00,46.69,46.7,46.68,46.7,5595.0,39.5727,39.5812,39.5642,39.5812,5595.0
2018-08-20 14:25:00,46.69,46.71,46.68,46.7,28691.0,39.5727,39.5896,39.5642,39.5812,28691.0
2018-08-20 14:30:00,46.7,46.71,46.68,46.71,7675.0,39.5812,39.5896,39.5642,39.5896,7675.0
2018-08-20 14:35:00,46.7,46.71,46.68,46.7,22271.0,39.5812,39.5896,39.5642,39.5812,22271.0
2018-08-20 14:40:00,46.69,46.7,46.68,46.69,4126.0,39.5727,39.5812,39.5642,39.5727,4126.0
2018-08-20 14:45:00,46.7,46.7,46.67,46.68,13354.0,39.5812,39.5812,39.5557,39.5642,13354.0
2018-08-20 14:50:00,46.68,46.71,46.67,46.7,8149.0,39.5642,39.5896,39.5557,39.5812,8149.0
2018-08-20 14:55:00,46.7,46.71,46.69,46.7,6436.0,39.5812,39.5896,39.5727,39.5812,6436.0
2018-08-20 15:00:00,46.7,46.7,46.68,46.68,11079.0,39.5812,39.5812,39.5642,39.5642,11079.0
2018-08-20 15:05:00,46.69,46.69,46.68,46.68,4523.0,39.5727,39.5727,39.5642,39.5642,4523.0
2018-08-20 15:10:00,46.68,46.69,46.67,46.69,16353.0,39.5642,39.5727,39.5557,39.5727,16353.0
2018-08-20 15:15:00,46.69,46.73,46.68,46.72,16057.0,39.5727,39.6066,39.5642,39.5981,16057.0
2018-08-20 15:20:00,46.72,46.73,46.71,46.71,10207.0,39.5981,39.6066,39.5896,39.5896,10207.0
2018-08-20 15:25:00,46.71,46.72,46.69,46.7,10742.0,39.5896,39.5981,39.5727,39.5812,10742.0
2018-08-20 15:30:00,46.69,46.74,46.69,46.73,40505.0,39.5727,39.6151,39.5727,39.6066,40505.0
2018-08-20 15:35:00,46.73,46.74,46.72,46.74,18421.0,39.6066,39.6151,39.5981,39.6151,18421.0
2018-08-20 15:40:00,46.75,46.8,46.74,46.8,48912.0,39.6235,39.6659,39.6151,39.6659,48912.0
2018-08-20 15:45:00,46.8,46.82,46.76,46.78,57937.0,39.6659,39.6829,39.632,39.649,57937.0
2018-08-20 15:50:00,46.77,46.78,46.75,46.76,57412.0,39.6405,39.649,39.6235,39.632,57412.0
2018-08-20 15:55:00,46.76,46.8,46.75,46.78,121239.0,39.632,39.6659,39.6235,39.649,121239.0
2018-08-21 09:30:00,46.56,46.58,46.31,46.53,64015.0,39.6812,39.6982,39.4681,39.6556,64015.0
2018-08-21 09:35:00,46.53,46.57,46.5,46.54,16565.0,39.6556,39.6897,39.6301,39.6641,16565.0
2018-08-21 09:40:00,46.54,46.67,46.54,46.64,23186.0,39.6641,39.7749,39.6641,39.7494,23186.0
2018-08-21 09:45:00,46.64,46.69,46.62,46.69,22025.0,39.7494,39.792,39.7323,39.792,22025.0
2018-08-21 09:50:00,46.69,46.73,46.65,46.7,50570.0,39.792,39.8261,39.7579,39.8005,50570.0
2018-08-21 09:55:00,46.69,46.74,46.69,46.73,6875.0,39.792,39.8346,39.792,39.8261,6875.0
2018-08-21 10:00:00,46.72,46.74,46.69,46.7,8930.0,39.8175,39.8346,39.792,39.8005,8930.0
2018-08-21 10:05:00,46.7,46.71,46.66,46.7,13160.0,39.8005,39.809,39.7664,39.8005,13160.0
2018-08-21 10:10:00,46.7,46.74,46.68,46.74,25530.0,39.8005,39.8346,39.7835,39.8346,25530.0
2018-08-21 10:15:00,46.73,46.74,46.7,46.73,18595.0,39.8261,39.8346,39.8005,39.8261,18595.0
2018-08-21 10:20:00,46.72,46.74,46.68,46.7,23275.0,39.8175,39.8346,39.7835,39.8005,23275.0
2018-08-21 10:25:00,46.71,46.76,46.7,46.7,47023.0,39.809,39.8516,39.8005,39.8005,47023.0
2018-08-21 10:30:00,46.71,46.73,46.7,46.73,17073.0,39.809,39.8261,39.8005,39.8261,17073.0
2018-08-21 10:35:00,46.73,46.75,46.71,46.74,19580.0,39.8261,39.8431,39.809,39.8346,19580.0
2018-08-21 10:40:00,46.73,46.78,46.72,46.78,17613.0,39.8261,39.8687,39.8175,39.8687,17613.0
2018-08-21 10:45:00,46.79,46.79,46.74,46.76,14647.0,39.8772,39.8772,39.8346,39.8516,14647.0
2018-08-21 10:50:00,46.76,46.8,46.75,46.8,7871.0,39.8516,39.8857,39.8431,39.8857,7871.0
2018-08-21 10:55:00,46.79,46.8,46.75,46.75,26413.0,39.8772,39.8857,39.8431,39.8431,26413.0
2018-08-21 11:00:00,46.76,46.78,46.76,46.77,10675.0,39.8516,39.8687,39.8516,39.8602,10675.0
2018-08-21 11:05:00,46.77,46.78,46.75,46.76,9539.0,39.8602,39.8687,39.8431,39.8516,9539.0
2018-08-21 11:10:00,46.76,46.79,46.75,46.78,13642.0,39.8516,39.8772,39.8431,39.8687,13642.0
2018-08-21 11:15:00,46.78,46.79,46.73,46.76,13020.0,39.8687,39.8772,39.8261,39.8516,13020.0
2018-08-21 11:20:00,46.76,46.76,46.74,46.75,7791.0,39.8516,39.8516,39.8346,39.8431,7791.0
2018-08-21 11:25:00,46.76,46.79,46.76,46.77,8823.0,39.8516,39.8772,39.8516,39.8602,8823.0
2018-08-21 11:30:00,46.77,46.79,46.76,46.79,5466.0,39.8602,39.8772,39.8516,39.8772,5466.0
2018-08-21 11:35:00,46.8,46.83,46.79,46.83,11690.0,39.8857,39.9113,39.8772,39.9113,11690.0
2018-08-21 11:40:00,46.83,46.83,46.8,46.8,17520.0,39.9113,39.9113,39.8857,39.8857,17520.0
2018-08-21 11:45:00,46.8,46.83,46.8,46.82,9569.0,39.8857,39.9113,39.8857,39.9028,9569.0
2018-08-21 11:50:00,46.83,46.86,46.81,46.84,23823.0,39.9113,39.9369,39.8943,39.9198,23823.0
2018-08-21 11:55:00,46.84,46.87,46.84,46.86,8790.0,39.9198,39.9454,39.9198,39.9369,8790.0
2018-08-21 12:00:00,46.87,46.87,46.85,46.85,7526.0,39.9454,39.9454,39.9283,39.9283,7526.0
2018-08-21 12:05:00,46.85,46.88,46.85,46.88,6517.0,39.9283,39.9539,39.9283,39.9539,6517.0
2018-08-21 12:10:00,46.87,46.89,46.86,46.89,13888.0,39.9454,39.9624,39.9369,39.9624,13888.0
2018-08-21 12:15:00,46.89,46.91,46.88,46.9,9224.0,39.9624,39.9795,39.9539,39.971,9224.0
2018-08-21 12:20:00,46.9,46.91,46.88,46.88,5844.0,39.971,39.9795,39.9539,39.9539,5844.0
2018-08-21 12:25:00,46.89,46.91,46.88,46.9,5004.0,39.9624,39.9795,39.9539,39.971,5004.0
2018-08-21 12:30:00,46.91,46.95,46.91,46.94,14555.0,39.9795,40.0136,39.9795,40.005,14555.0
2018-08-21 12:35:00,46.95,46.95,46.91,46.94,6268.0,40.0136,40.0136,39.9795,40.005,6268.0
2018-08-21 12:40:00,46.94,46.94,46.93,46.93,7156.0,40.005,40.005,39.9965,39.9965,7156.0
2018-08-21 12:45:00,46.94,46.96,46.92,46.92,8823.0,40.005,40.0221,39.988,39.988,8823.0
2018-08-21 12:50:00,46.92,46.93,46.91,46.93,7997.0,39.988,39.9965,39.9795,39.9965,7997.0
2018-08-21 12:55:00,46.93,46.96,46.91,46.94,15596.0,39.9965,40.0221,39.9795,40.005,15596.0
2018-08-21 13:00:00,46.94,46.99,46.94,46.98,8899.0,40.005,40.0477,40.005,40.0391,8899.0
2018-08-21 13:05:00,46.97,46.98,46.96,46.97,11652.0,40.0306,40.0391,40.0221,40.0306,11652.0
2018-08-21 13:10:00,46.96,46.98,46.94,46.97,14852.0,40.0221,40.0391,40.005,40.0306,14852.0
2018-08-21 13:15:00,46.97,46.99,46.96,46.98,12174.0,40.0306,40.0477,40.0221,40.0391,12174.0
2018-08-21 13:20:00,46.97,46.98,46.97,46.97,4320.0,40.0306,40.0391,40.0306,40.0306,4320.0
2018-08-21 13:25:00,46.98,46.98,46.96,46.96,4224.0,40.0391,40.0391,40.0221,40.0221,4224.0
2018-08-21 13:30:00,46.97,47.0,46.96,46.99,7205.0,40.0306,40.0562,40.0221,40.0477,7205.0
2018-08-21 13:35:00,46.98,47.03,46.98,47.02,16953.0,40.0391,40.0817,40.0391,40.0732,16953.0
2018-08-21 13:40:00,47.02,47.02,47.0,47.02,7677.0,40.0732,40.0732,40.0562,40.0732,7677.0
2018-08-21 13:45:00,47.01,47.03,46.99,47.01,14348.0,40.0647,40.0817,40.0477,40.0647,14348.0
2018-08-21 13:50:00,47.02,47.05,47.02,47.04,17200.0,40.0732,40.0988,40.0732,40.0903,17200.0
2018-08-21 13:55:00,47.03,47.06,47.03,47.06,10546.0,40.0817,40.1073,40.0817,40.1073,10546.0
2018-08-21 14:00:00,47.07,47.07,47.02,47.02,11628.0,40.1158,40.1158,40.0732,40.0732,11628.0
2018-08-21 14:05:00,47.04,47.05,47.02,47.02,7161.0,40.0903,40.0988,40.0732,40.0732,7161.0
2018-08-21 14:10:00,47.01,47.01,46.99,47.0,9092.0,40.0647,40.0647,40.0477,40.0562,9092.0
2018-08-21 14:15:00,47.0,47.01,46.99,47.0,4315.0,40.0562,40.0647,40.0477,40.0562,4315.0
2018-08-21 14:20:00,47.01,47.02,46.99,47.01,9352.0,40.0647,40.0732,40.0477,40.0647,9352.0
2018-08-21 14:25:00,47.01,47.02,46.99,47.0,7024.0,40.0647,40.0732,40.0477,40.0562,7024.0
2018-08-21 14:30:00,46.99,46.99,46.96,46.97,13888.0,40.0477,40.0477,40.0221,40.0306,13888.0
2018-08-21 14:35:00,46.97,46.98,46.96,46.97,8189.0,40.0306,40.0391,40.0221,40.0306,8189.0
2018-08-21 14:40:00,46.97,46.98,46.96,46.98,4185.0,40.0306,40.0391,40.0221,40.0391,4185.0
2018-08-21 14:45:00,46.97,46.97,46.93,46.93,27902.0,40.0306,40.0306,39.9965,39.9965,27902.0
2018-08-21 14:50:00,46.94,46.94,46.92,46.92,10389.0,40.005,40.005,39.988,39.988,10389.0
2018-08-21 14:55:00,46.92,46.95,46.92,46.92,14273.0,39.988,40.0136,39.988,39.988,14273.0
2018-08-21 15:00:00,46.92,46.95,46.91,46.94,14896.0,39.988,40.0136,39.9795,40.005,14896.0
2018-08-21 15:05:00,46.94,46.95,46.94,46.94,4520.0,40.005,40.0136,40.005,40.005,4520.0
2018-08-21 15:10:00,46.94,46.98,46.93,46.96,11121.0,40.005,40.0391,39.9965,40.0221,11121.0
2018-08-21 15:15:00,46.96,47.0,46.95,46.97,15500.0,40.0221,40.0562,40.0136,40.0306,15500.0
2018-08-21 15:20:00,46.96,46.98,46.93,46.96,14502.0,40.0221,40.0391,39.9965,40.0221,14502.0
2018-08-21 15:25:00,46.96,47.0,46.96,46.96,13493.0,40.0221,40.0562,40.0221,40.0221,13493.0
2018-08-21 15:30:00,46.96,46.96,46.93,46.94,17853.0,40.0221,40.0221,39.9965,40.005,17853.0
2018-08-21 15:35:00,46.94,46.96,46.93,46.95,22829.0,40.005,40.0221,39.9965,40.0136,22829.0
2018-08-21 15:40:00,46.94,46.95,46.92,46.94,51382.0,40.005,40.0136,39.988,40.005,51382.0
2018-08-21 15:45:00,46.93,46.95,46.89,46.9,73948.0,39.9965,40.0136,39.9624,39.971,73948.0
2018-08-21 15:50:00,46.9,46.94,46.89,46.93,61277.0,39.971,40.005,39.9624,39.9965,61277.0
2018-08-21 15:55:00,46.93,46.96,46.91,46.92,118244.0,39.9965,40.0221,39.9795,39.988,118244.0
2018-08-22 09:30:00,46.87,46.89,46.65,46.71,50915.0,39.9454,39.9624,39.7579,39.809,50915.0
2018-08-22 09:35:00,46.74,46.74,46.62,46.68,10760.0,39.8346,39.8346,39.7323,39.7835,10760.0
2018-08-22 09:40:00,46.69,46.72,46.64,46.67,26075.0,39.792,39.8175,39.7494,39.7749,26075.0
2018-08-22 09:45:00,46.66,46.7,46.59,46.64,14092.0,39.7664,39.8005,39.7068,39.7494,14092.0
2018-08-22 09:50:00,46.64,46.64,46.53,46.55,14327.0,39.7494,39.7494,39.6556,39.6727,14327.0
2018-08-22 09:55:00,46.56,46.68,46.56,46.65,14813.0,39.6812,39.7835,39.6812,39.7579,14813.0
2018-08-22 10:00:00,46.67,46.68,46.64,46.65,6547.0,39.7749,39.7835,39.7494,39.7579,6547.0
2018-08-22 10:05:00,46.64,46.67,46.62,46.65,7112.0,39.7494,39.7749,39.7323,39.7579,7112.0
2018-08-22 10:10:00,46.65,46.68,46.62,46.63,7119.0,39.7579,39.7835,39.7323,39.7408,7119.0
2018-08-22 10:15:00,46.62,46.65,46.58,46.65,11671.0,39.7323,39.7579,39.6982,39.7579,11671.0
2018-08-22 10:20:00,46.65,46.68,46.62,46.62,15093.0,39.7579,39.7835,39.7323,39.7323,15093.0
2018-08-22 10:25:00,46.62,46.63,46.57,46.58,8332.0,39.7323,39.7408,39.6897,39.6982,8332.0
2018-08-22 10:30:00,46.58,46.65,46.57,46.64,9427.0,39.6982,39.7579,39.6897,39.7494,9427.0
2018-08-22 10:35:00,46.64,46.69,46.64,46.69,8475.0,39.7494,39.792,39.7494,39.792,8475.0
2018-08-22 10:40:00,46.69,46.71,46.67,46.7,6677.0,39.792,39.809,39.7749,39.8005,6677.0
2018-08-22 10:45:00,46.71,46.73,46.71,46.73,8690.0,39.809,39.8261,39.809,39.8261,8690.0
2018-08-22 10:50:00,46.72,46.76,46.7,46.74,9389.0,39.8175,39.8516,39.8005,39.8346,9389.0
2018-08-22 10:55:00,46.74,46.76,46.71,46.76,6296.0,39.8346,39.8516,39.809,39.8516,6296.0
2018-08-22 11:00:00,46.75,46.75,46.68,46.72,10240.0,39.8431,39.8431,39.7835,39.8175,10240.0
2018-08-22 11:05:00,46.72,46.73,46.71,46.73,6228.0,39.8175,39.8261,39.809,39.8261,6228.0
2018-08-22 11:10:00,46.73,46.75,46.71,46.73,11436.0,39.8261,39.8431,39.809,39.8261,11436.0
2018-08-22 11:15:00,46.74,46.75,46.73,46.73,4605.0,39.8346,39.8431,39.8261,39.8261,4605.0
2018-08-22 11:20:00,46.73,46.77,46.73,46.75,9516.0,39.8261,39.8602,39.8261,39.8431,9516.0
2018-08-22 11:25:00,46.75,46.75,46.72,46.73,5744.0,39.8431,39.8431,39.8175,39.8261,5744.0
2018-08-22 11:30:00,46.72,46.73,46.69,46.7,13167.0,39.8175,39.8261,39.792,39.8005,13167.0
2018-08-22 11:35:00,46.69,46.7,46.68,46.7,7567.0,39.792,39.8005,39.7835,39.8005,7567.0
2018-08-22 11:40:00,46.69,46.71,46.68,46.7,6091.0,39.792,39.809,39.7835,39.8005,6091.0
2018-08-22 11:45:00,46.71,46.76,46.7,46.73,13095.0,39.809,39.8516,39.8005,39.8261,13095.0
2018-08-22 11:50:00,46.72,46.73,46.7,46.71,8299.0,39.8175,39.8261,39.8005,39.809,8299.0
2018-08-22 11:55:00,46.72,46.73,46.68,46.72,11678.0,39.8175,39.8261,39.7835,39.8175,11678.0
2018-08-22 12:00:00,46.72,46.76,46.71,46.75,2841.0,39.8175,39.8516,39.809,39.8431,2841.0
2018-08-22 12:05:00,46.76,46.76,46.74,46.74,5640.0,39.8516,39.8516,39.8346,39.8346,5640.0
2018-08-22 12:10:00,46.75,46.75,46.69,46.7,11226.0,39.8431,39.8431,39.792,39.8005,11226.0
2018-08-22 12:15:00,46.71,46.71,46.67,46.69,5983.0,39.809,39.809,39.7749,39.792,5983.0
2018-08-22 12:20:00,46.68,46.69,46.67,46.67,5380.0,39.7835,39.792,39.7749,39.7749,5380.0
2018-08-22 12:25:00,46.66,46.69,46.64,46.65,17927.0,39.7664,39.792,39.7494,39.7579,17927.0
2018-08-22 12:30:00,46.65,46.69,46.65,46.68,9940.0,39.7579,39.792,39.7579,39.7835,9940.0
2018-08-22 12:35:00,46.68,46.69,46.67,46.69,3886.0,39.7835,39.792,39.7749,39.792,3886.0
2018-08-22 12:40:00,46.69,46.71,46.68,46.68,5134.0,39.792,39.809,39.7835,39.7835,5134.0
2018-08-22 12:45:00,46.68,46.72,46.68,46.7,6751.0,39.7835,39.8175,39.7835,39.8005,6751.0
2018-08-22 12:50:00,46.71,46.71,46.68,46.68,1400.0,39.809,39.809,39.7835,39.7835,1400.0
2018-08-22 12:55:00,46.68,46.69,46.68,46.69,1350.0,39.7835,39.792,39.7835,39.792,1350.0
2018-08-22 13:00:00,46.68,46.71,46.68,46.69,5265.0,39.7835,39.809,39.7835,39.792,5265.0
2018-08-22 13:05:00,46.69,46.7,46.67,46.69,8086.0,39.792,39.8005,39.7749,39.792,8086.0
2018-08-22 13:10:00,46.69,46.69,46.68,46.68,9740.0,39.792,39.792,39.7835,39.7835,9740.0
2018-08-22 13:15:00,46.68,46.69,46.68,46.68,2294.0,39.7835,39.792,39.7835,39.7835,2294.0
2018-08-22 13:20:00,46.69,46.69,46.68,46.68,1800.0,39.792,39.792,39.7835,39.7835,1800.0
2018-08-22 13:25:00,46.69,46.69,46.67,46.67,11229.0,39.792,39.792,39.7749,39.7749,11229.0
2018-08-22 13:30:00,46.68,46.71,46.67,46.69,7201.0,39.7835,39.809,39.7749,39.792,7201.0
2018-08-22 13:35:00,46.69,46.7,46.67,46.68,7110.0,39.792,39.8005,39.7749,39.7835,7110.0
2018-08-22 13:40:00,46.68,46.71,46.67,46.71,5300.0,39.7835,39.809,39.7749,39.809,5300.0
2018-08-22 13:45:00,46.7,46.7,46.68,46.69,16358.0,39.8005,39.8005,39.7835,39.792,16358.0
2018-08-22 13:50:00,46.69,46.7,46.68,46.7,3978.0,39.792,39.8005,39.7835,39.8005,3978.0
2018-08-22 13:55:00,46.7,46.7,46.68,46.68,9513.0,39.8005,39.8005,39.7835,39.7835,9513.0
2018-08-22 14:00:00,46.69,46.73,46.68,46.71,8588.0,39.792,39.8261,39.7835,39.809,8588.0
2018-08-22 14:05:00,46.7,46.72,46.69,46.72,9105.0,39.8005,39.8175,39.792,39.8175,9105.0
2018-08-22 14:10:00,46.71,46.74,46.71,46.73,7623.0,39.809,39.8346,39.809,39.8261,7623.0
2018-08-22 14:15:00,46.72,46.72,46.69,46.7,10700.0,39.8175,39.8175,39.792,39.8005,10700.0
2018-08-22 14:20:00,46.7,46.7,46.68,46.69,11872.0,39.8005,39.8005,39.7835,39.792,11872.0
2018-08-22 14:25:00,46.68,46.69,46.66,46.69,11294.0,39.7835,39.792,39.7664,39.792,11294.0
2018-08-22 14:30:00,46.69,46.7,46.67,46.68,8899.0,39.792,39.8005,39.7749,39.7835,8899.0
2018-08-22 14:35:00,46.67,46.68,46.66,46.67,13111.0,39.7749,39.7835,39.7664,39.7749,13111.0
2018-08-22 14:40:00,46.67,46.69,46.66,46.68,11994.0,39.7749,39.792,39.7664,39.7835,11994.0
2018-08-22 14:45:00,46.68,46.7,46.67,46.68,15118.0,39.7835,39.8005,39.7749,39.7835,15118.0
2018-08-22 14:50:00,46.68,46.7,46.68,46.7,10400.0,39.7835,39.8005,39.7835,39.8005,10400.0
2018-08-22 14:55:00,46.69,46.69,46.66,46.68,17624.0,39.792,39.792,39.7664,39.7835,17624.0
2018-08-22 15:00:00,46.68,46.7,46.68,46.68,5951.0,39.7835,39.8005,39.7835,39.7835,5951.0
2018-08-22 15:05:00,46.68,46.68,46.65,46.66,17220.0,39.7835,39.7835,39.7579,39.7664,17220.0
2018-08-22 15:10:00,46.65,46.66,46.63,46.64,12985.0,39.7579,39.7664,39.7408,39.7494,12985.0
2018-08-22 15:15:00,46.63,46.64,46.63,46.64,16736.0,39.7408,39.7494,39.7408,39.7494,16736.0
2018-08-22 15:20:00,46.64,46.65,46.64,46.65,10968.0,39.7494,39.7579,39.7494,39.7579,10968.0
2018-08-22 15:25:00,46.65,46.65,46.63,46.64,10510.0,39.7579,39.7579,39.7408,39.7494,10510.0
2018-08-22 15:30:00,46.64,46.65,46.62,46.65,12899.0,39.7494,39.7579,39.7323,39.7579,12899.0
2018-08-22 15:35:00,46.65,46.65,46.63,46.64,15871.0,39.7579,39.7579,39.7408,39.7494,15871.0
2018-08-22 15:40:00,46.64,46.65,46.62,46.65,24790.0,39.7494,39.7579,39.7323,39.7579,24790.0
2018-08-22 15:45:00,46.65,46.66,46.62,46.64,30995.0,39.7579,39.7664,39.7323,39.7494,30995.0
2018-08-22 15:50:00,46.63,46.64,46.61,46.63,25447.0,39.7408,39.7494,39.7238,39.7408,25447.0
2018-08-22 15:55:00,46.63,46.65,46.6,46.62,209815.0,39.7408,39.7579,39.7153,39.7323,209815.0
2018-08-23 09:30:00,46.7,46.7,46.51,46.66,50062.0,39.8005,39.8005,39.6386,39.7664,50062.0
2018-08-23 09:35:00,46.64,46.67,46.57,46.59,10095.0,39.7494,39.7749,39.6897,39.7068,10095.0
2018-08-23 09:40:00,46.56,46.57,46.51,46.54,5345.0,39.6812,39.6897,39.6386,39.6641,5345.0
2018-08-23 09:45:00,46.55,46.56,46.44,46.44,13032.0,39.6727,39.6812,39.5789,39.5789,13032.0
2018-08-23 09:50:00,46.43,46.5,46.41,46.44,13238.0,39.5704,39.6301,39.5533,39.5789,13238.0
2018-08-23 09:55:00,46.44,46.45,46.39,46.39,9171.0,39.5789,39.5874,39.5363,39.5363,9171.0
2018-08-23 10:00:00,46.4,46.41,46.25,46.27,38754.0,39.5448,39.5533,39.417,39.434,38754.0
2018-08-23 10:05:00,46.28,46.35,46.28,46.35,15952.0,39.4426,39.5022,39.4426,39.5022,15952.0
2018-08-23 10:10:00,46.36,46.38,46.33,46.37,15891.0,39.5107,39.5278,39.4852,39.5193,15891.0
2018-08-23 10:15:00,46.37,46.37,46.3,46.36,14039.0,39.5193,39.5193,39.4596,39.5107,14039.0
2018-08-23 10:20:00,46.36,46.37,46.33,46.37,8372.0,39.5107,39.5193,39.4852,39.5193,8372.0
2018-08-23 10:25:00,46.37,46.39,46.36,46.39,15441.0,39.5193,39.5363,39.5107,39.5363,15441.0
2018-08-23 10:30:00,46.39,46.42,46.37,46.4,86172.0,39.5363,39.5619,39.5193,39.5448,86172.0
2018-08-23 10:35:00,46.4,46.46,46.39,46.46,32200.0,39.5448,39.596,39.5363,39.596,32200.0
2018-08-23 10:40:00,46.46,46.48,46.42,46.42,10520.0,39.596,39.613,39.5619,39.5619,10520.0
2018-08-23 10:45:00,46.43,46.45,46.42,46.44,32309.0,39.5704,39.5874,39.5619,39.5789,32309.0
2018-08-23 10:50:00,46.45,46.48,46.45,46.48,14190.0,39.5874,39.613,39.5874,39.613,14190.0
2018-08-23 10:55:00,46.48,46.5,46.44,46.44,13638.0,39.613,39.6301,39.5789,39.5789,13638.0
2018-08-23 11:00:00,46.42,46.45,46.41,46.42,11373.0,39.5619,39.5874,39.5533,39.5619,11373.0
2018-08-23 11:05:00,46.42,46.44,46.4,46.4,8894.0,39.5619,39.5789,39.5448,39.5448,8894.0
2018-08-23 11:10:00,46.4,46.43,46.38,46.42,14568.0,39.5448,39.5704,39.5278,39.5619,14568.0
2018-08-23 11:15:00,46.41,46.44,46.38,46.38,17277.0,39.5533,39.5789,39.5278,39.5278,17277.0
2018-08-23 11:20:00,46.39,46.44,46.38,46.44,10051.0,39.5363,39.5789,39.5278,39.5789,10051.0
2018-08-23 11:25:00,46.43,46.44,46.42,46.43,5838.0,39.5704,39.5789,39.5619,39.5704,5838.0
2018-08-23 11:30:00,46.44,46.45,46.42,46.43,6352.0,39.5789,39.5874,39.5619,39.5704,6352.0
2018-08-23 11:35:00,46.42,46.44,46.41,46.42,9312.0,39.5619,39.5789,39.5533,39.5619,9312.0
2018-08-23 11:40:00,46.43,46.47,46.42,46.43,15990.0,39.5704,39.6045,39.5619,39.5704,15990.0
2018-08-23 11:45:00,46.44,46.46,46.43,46.45,11473.0,39.5789,39.596,39.5704,39.5874,11473.0
2018-08-23 11:50:00,46.45,46.49,46.45,46.47,6261.0,39.5874,39.6215,39.5874,39.6045,6261.0
2018-08-23 11:55:00,46.47,46.49,46.45,46.45,12796.0,39.6045,39.6215,39.5874,39.5874,12796.0
2018-08-23 12:00:00,46.45,46.47,46.45,46.46,6426.0,39.5874,39.6045,39.5874,39.596,6426.0
2018-08-23 12:05:00,46.44,46.48,46.44,46.47,10999.0,39.5789,39.613,39.5789,39.6045,10999.0
2018-08-23 12:10:00,46.47,46.48,46.47,46.47,3419.0,39.6045,39.613,39.6045,39.6045,3419.0
2018-08-23 12:15:00,46.47,46.49,46.45,46.46,10244.0,39.6045,39.6215,39.5874,39.596,10244.0
2018-08-23 12:20:00,46.46,46.48,46.44,46.48,15939.0,39.596,39.613,39.5789,39.613,15939.0
2018-08-23 12:25:00,46.48,46.48,46.46,46.47,3027.0,39.613,39.613,39.596,39.6045,3027.0
2018-08-23 12:30:00,46.46,46.47,46.46,46.47,3811.0,39.596,39.6045,39.596,39.6045,3811.0
2018-08-23 12:35:00,46.47,46.47,46.42,46.43,15082.0,39.6045,39.6045,39.5619,39.5704,15082.0
2018-08-23 12:40:00,46.44,46.44,46.4,46.42,8547.0,39.5789,39.5789,39.5448,39.5619,8547.0
2018-08-23 12:45:00,46.42,46.43,46.41,46.42,10993.0,39.5619,39.5704,39.5533,39.5619,10993.0
2018-08-23 12:50:00,46.41,46.42,46.39,46.41,4700.0,39.5533,39.5619,39.5363,39.5533,4700.0
2018-08-23 12:55:00,46.4,46.41,46.38,46.38,3475.0,39.5448,39.5533,39.5278,39.5278,3475.0
2018-08-23 13:00:00,46.38,46.4,46.38,46.39,7868.0,39.5278,39.5448,39.5278,39.5363,7868.0
2018-08-23 13:05:00,46.37,46.38,46.35,46.36,26938.0,39.5193,39.5278,39.5022,39.5107,26938.0
2018-08-23 13:10:00,46.36,46.36,46.32,46.32,11768.0,39.5107,39.5107,39.4766,39.4766,11768.0
2018-08-23 13:15:00,46.32,46.35,46.32,46.35,5588.0,39.4766,39.5022,39.4766,39.5022,5588.0
2018-08-23 13:20:00,46.34,46.36,46.34,46.34,8642.0,39.4937,39.5107,39.4937,39.4937,8642.0
2018-08-23 13:25:00,46.34,46.38,46.34,46.38,9745.0,39.4937,39.5278,39.4937,39.5278,9745.0
2018-08-23 13:30:00,46.38,46.38,46.35,46.36,4584.0,39.5278,39.5278,39.5022,39.5107,4584.0
2018-08-23 13:35:00,46.35,46.37,46.34,46.37,3862.0,39.5022,39.5193,39.4937,39.5193,3862.0
2018-08-23 13:40:00,46.37,46.38,46.33,46.33,9554.0,39.5193,39.5278,39.4852,39.4852,9554.0
2018-08-23 13:45:00,46.34,46.36,46.33,46.33,10649.0,39.4937,39.5107,39.4852,39.4852,10649.0
2018-08-23 13:50:00,46.34,46.35,46.34,46.34,3152.0,39.4937,39.5022,39.4937,39.4937,3152.0
2018-08-23 13:55:00,46.34,46.35,46.34,46.34,2402.0,39.4937,39.5022,39.4937,39.4937,2402.0
2018-08-23 14:00:00,46.34,46.35,46.32,46.35,10947.0,39.4937,39.5022,39.4766,39.5022,10947.0
2018-08-23 14:05:00,46.34,46.36,46.34,46.34,6158.0,39.4937,39.5107,39.4937,39.4937,6158.0
2018-08-23 14:10:00,46.34,46.35,46.34,46.35,6328.0,39.4937,39.5022,39.4937,39.5022,6328.0
2018-08-23 14:15:00,46.35,46.36,46.35,46.35,8622.0,39.5022,39.5107,39.5022,39.5022,8622.0
2018-08-23 14:20:00,46.35,46.37,46.35,46.36,10482.0,39.5022,39.5193,39.5022,39.5107,10482.0
2018-08-23 14:25:00,46.36,46.38,46.35,46.36,12775.0,39.5107,39.5278,39.5022,39.5107,12775.0
2018-08-23 14:30:00,46.37,46.38,46.36,46.37,6045.0,39.5193,39.5278,39.5107,39.5193,6045.0
2018-08-23 14:35:00,46.36,46.37,46.36,46.37,5816.0,39.5107,39.5193,39.5107,39.5193,5816.0
2018-08-23 14:40:00,46.37,46.38,46.36,46.37,8002.0,39.5193,39.5278,39.5107,39.5193,8002.0
2018-08-23 14:45:00,46.37,46.38,46.35,46.37,13225.0,39.5193,39.5278,39.5022,39.5193,13225.0
2018-08-23 14:50:00,46.36,46.37,46.36,46.37,2450.0,39.5107,39.5193,39.5107,39.5193,2450.0
2018-08-23 14:55:00,46.36,46.37,46.36,46.36,3455.0,39.5107,39.5193,39.5107,39.5107,3455.0
2018-08-23 15:00:00,46.36,46.39,46.36,46.37,22416.0,39.5107,39.5363,39.5107,39.5193,22416.0
2018-08-23 15:05:00,46.37,46.37,46.35,46.36,10039.0,39.5193,39.5193,39.5022,39.5107,10039.0
2018-08-23 15:10:00,46.36,46.38,46.35,46.36,9753.0,39.5107,39.5278,39.5022,39.5107,9753.0
2018-08-23 15:15:00,46.36,46.39,46.36,46.36,11323.0,39.5107,39.5363,39.5107,39.5107,11323.0
2018-08-23 15:20:00,46.37,46.38,46.36,46.36,6483.0,39.5193,39.5278,39.5107,39.5107,6483.0
2018-08-23 15:25:00,46.37,46.38,46.36,46.38,14746.0,39.5193,39.5278,39.5107,39.5278,14746.0
2018-08-23 15:30:00,46.38,46.39,46.36,46.39,18605.0,39.5278,39.5363,39.5107,39.5363,18605.0
2018-08-23 15:35:00,46.39,46.41,46.39,46.4,17577.0,39.5363,39.5533,39.5363,39.5448,17577.0
2018-08-23 15:40:00,46.4,46.41,46.36,46.38,34569.0,39.5448,39.5533,39.5107,39.5278,34569.0
2018-08-23 15:45:00,46.38,46.39,46.33,46.38,67654.0,39.5278,39.5363,39.4852,39.5278,67654.0
2018-08-23 15:50:00,46.37,46.4,46.34,46.38,44849.0,39.5193,39.5448,39.4937,39.5278,44849.0
2018-08-23 15:55:00,46.37,46.4,46.35,46.39,132191.0,39.5193,39.5448,39.5022,39.5363,132191.0
2018-08-24 09:30:00,46.47,46.47,46.37,46.45,26546.0,39.6045,39.6045,39.5193,39.5874,26546.0
2018-08-24 09:35:00,46.44,46.48,46.41,46.47,7728.0,39.5789,39.613,39.5533,39.6045,7728.0
2018-08-24 09:40:00,46.45,46.45,46.41,46.43,10458.0,39.5874,39.5874,39.5533,39.5704,10458.0
2018-08-24 09:45:00,46.43,46.44,46.4,46.44,9489.0,39.5704,39.5789,39.5448,39.5789,9489.0
2018-08-24 09:50:00,46.43,46.47,46.42,46.44,8900.0,39.5704,39.6045,39.5619,39.5789,8900.0
2018-08-24 09:55:00,46.43,46.46,46.41,46.45,11989.0,39.5704,39.596,39.5533,39.5874,11989.0
2018-08-24 10:00:00,46.46,46.53,46.44,46.48,13304.0,39.596,39.6556,39.5789,39.613,13304.0
2018-08-24 10:05:00,46.47,46.48,46.43,46.43,18714.0,39.6045,39.613,39.5704,39.5704,18714.0
2018-08-24 10:10:00,46.43,46.47,46.42,46.42,18557.0,39.5704,39.6045,39.5619,39.5619,18557.0
2018-08-24 10:15:00,46.43,46.47,46.42,46.45,8851.0,39.5704,39.6045,39.5619,39.5874,8851.0
2018-08-24 10:20:00,46.45,46.47,46.45,46.46,7971.0,39.5874,39.6045,39.5874,39.596,7971.0
2018-08-24 10:25:00,46.46,46.46,46.43,46.45,7336.0,39.596,39.596,39.5704,39.5874,7336.0
2018-08-24 10:30:00,46.44,46.47,46.44,46.47,6061.0,39.5789,39.6045,39.5789,39.6045,6061.0
2018-08-24 10:35:00,46.47,46.51,46.47,46.5,14400.0,39.6045,39.6386,39.6045,39.6301,14400.0
2018-08-24 10:40:00,46.51,46.51,46.48,46.5,9429.0,39.6386,39.6386,39.613,39.6301,9429.0
2018-08-24 10:45:00,46.51,46.52,46.49,46.49,15176.0,39.6386,39.6471,39.6215,39.6215,15176.0
2018-08-24 10:50:00,46.48,46.48,46.44,46.46,11175.0,39.613,39.613,39.5789,39.596,11175.0
2018-08-24 10:55:00,46.46,46.49,46.45,46.47,11026.0,39.596,39.6215,39.5874,39.6045,11026.0
2018-08-24 11:00:00,46.48,46.49,46.46,46.47,6705.0,39.613,39.6215,39.596,39.6045,6705.0
2018-08-24 11:05:00,46.47,46.48,46.45,46.45,10723.0,39.6045,39.613,39.5874,39.5874,10723.0
2018-08-24 11:10:00,46.46,46.47,46.45,46.46,3112.0,39.596,39.6045,39.5874,39.596,3112.0
2018-08-24 11:15:00,46.47,46.5,46.46,46.49,10732.0,39.6045,39.6301,39.596,39.6215,10732.0
2018-08-24 11:20:00,46.49,46.5,46.44,46.45,8712.0,39.6215,39.6301,39.5789,39.5874,8712.0
2018-08-24 11:25:00,46.44,46.47,46.44,46.47,9897.0,39.5789,39.6045,39.5789,39.6045,9897.0
2018-08-24 11:30:00,46.47,46.47,46.45,46.45,11914.0,39.6045,39.6045,39.5874,39.5874,11914.0
2018-08-24 11:35:00,46.46,46.47,46.45,46.45,5369.0,39.596,39.6045,39.5874,39.5874,5369.0
2018-08-24 11:40:00,46.46,46.46,46.45,46.46,3061.0,39.596,39.596,39.5874,39.596,3061.0
2018-08-24 11:45:00,46.45,46.48,46.44,46.47,10423.0,39.5874,39.613,39.5789,39.6045,10423.0
2018-08-24 11:50:00,46.47,46.5,46.46,46.49,5810.0,39.6045,39.6301,39.596,39.6215,5810.0
2018-08-24 11:55:00,46.48,46.49,46.47,46.48,5101.0,39.613,39.6215,39.6045,39.613,5101.0
2018-08-24 12:00:00,46.48,46.5,46.48,46.49,7055.0,39.613,39.6301,39.613,39.6215,7055.0
2018-08-24 12:05:00,46.5,46.51,46.48,46.5,8205.0,39.6301,39.6386,39.613,39.6301,8205.0
2018-08-24 12:10:00,46.5,46.52,46.5,46.52,4236.0,39.6301,39.6471,39.6301,39.6471,4236.0
2018-08-24 12:15:00,46.52,46.52,46.51,46.51,2182.0,39.6471,39.6471,39.6386,39.6386,2182.0
2018-08-24 12:20:00,46.52,46.56,46.51,46.55,14373.0,39.6471,39.6812,39.6386,39.6727,14373.0
2018-08-24 12:25:00,46.55,46.56,46.53,46.53,8729.0,39.6727,39.6812,39.6556,39.6556,8729.0
2018-08-24 12:30:00,46.53,46.53,46.52,46.53,2436.0,39.6556,39.6556,39.6471,39.6556,2436.0
2018-08-24 12:35:00,46.53,46.53,46.52,46.53,700.0,39.6556,39.6556,39.6471,39.6556,700.0
2018-08-24 12:40:00,46.52,46.53,46.52,46.53,5290.0,39.6471,39.6556,39.6471,39.6556,5290.0
2018-08-24 12:45:00,46.54,46.55,46.53,46.53,8560.0,39.6641,39.6727,39.6556,39.6556,8560.0
2018-08-24 12:50:00,46.53,46.55,46.52,46.55,8861.0,39.6556,39.6727,39.6471,39.6727,8861.0
2018-08-24 12:55:00,46.55,46.56,46.53,46.56,10068.0,39.6727,39.6812,39.6556,39.6812,10068.0
2018-08-24 13:00:00,46.56,46.59,46.56,46.57,7199.0,39.6812,39.7068,39.6812,39.6897,7199.0
2018-08-24 13:05:00,46.58,46.58,46.55,46.57,21988.0,39.6982,39.6982,39.6727,39.6897,21988.0
2018-08-24 13:10:00,46.57,46.57,46.54,46.54,5582.0,39.6897,39.6897,39.6641,39.6641,5582.0
2018-08-24 13:15:00,46.55,46.56,46.54,46.55,7393.0,39.6727,39.6812,39.6641,39.6727,7393.0
2018-08-24 13:20:00,46.56,46.56,46.54,46.55,6665.0,39.6812,39.6812,39.6641,39.6727,6665.0
2018-08-24 13:25:00,46.55,46.56,46.54,46.55,4567.0,39.6727,39.6812,39.6641,39.6727,4567.0
2018-08-24 13:30:00,46.56,46.56,46.52,46.52,28572.0,39.6812,39.6812,39.6471,39.6471,28572.0
2018-08-24 13:35:00,46.53,46.53,46.52,46.52,4010.0,39.6556,39.6556,39.6471,39.6471,4010.0
2018-08-24 13:40:00,46.52,46.53,46.5,46.51,13262.0,39.6471,39.6556,39.6301,39.6386,13262.0
2018-08-24 13:45:00,46.51,46.53,46.51,46.53,4187.0,39.6386,39.6556,39.6386,39.6556,4187.0
2018-08-24 13:50:00,46.53,46.54,46.52,46.54,3700.0,39.6556,39.6641,39.6471,39.6641,3700.0
2018-08-24 13:55:00,46.54,46.56,46.53,46.56,8134.0,39.6641,39.6812,39.6556,39.6812,8134.0
2018-08-24 14:00:00,46.57,46.58,46.55,46.55,6473.0,39.6897,39.6982,39.6727,39.6727,6473.0
2018-08-24 14:05:00,46.55,46.56,46.53,46.55,7081.0,39.6727,39.6812,39.6556,39.6727,7081.0
2018-08-24 14:10:00,46.55,46.55,46.54,46.55,1249.0,39.6727,39.6727,39.6641,39.6727,1249.0
2018-08-24 14:15:00,46.55,46.55,46.54,46.55,2278.0,39.6727,39.6727,39.6641,39.6727,2278.0
2018-08-24 14:20:00,46.55,46.55,46.54,46.54,12622.0,39.6727,39.6727,39.6641,39.6641,12622.0
2018-08-24 14:25:00,46.54,46.6,46.54,46.58,21209.0,39.6641,39.7153,39.6641,39.6982,21209.0
2018-08-24 14:30:00,46.58,46.59,46.57,46.59,7012.0,39.6982,39.7068,39.6897,39.7068,7012.0
2018-08-24 14:35:00,46.59,46.6,46.58,46.58,4960.0,39.7068,39.7153,39.6982,39.6982,4960.0
2018-08-24 14:40:00,46.58,46.62,46.58,46.61,19381.0,39.6982,39.7323,39.6982,39.7238,19381.0
2018-08-24 14:45:00,46.61,46.61,46.6,46.61,2679.0,39.7238,39.7238,39.7153,39.7238,2679.0
2018-08-24 14:50:00,46.6,46.61,46.58,46.6,10903.0,39.7153,39.7238,39.6982,39.7153,10903.0
2018-08-24 14:55:00,46.59,46.61,46.59,46.59,5721.0,39.7068,39.7238,39.7068,39.7068,5721.0
2018-08-24 15:00:00,46.59,46.6,46.57,46.58,8283.0,39.7068,39.7153,39.6897,39.6982,8283.0
2018-08-24 15:05:00,46.59,46.6,46.58,46.59,10462.0,39.7068,39.7153,39.6982,39.7068,10462.0
2018-08-24 15:10:00,46.59,46.62,46.58,46.62,9909.0,39.7068,39.7323,39.6982,39.7323,9909.0
2018-08-24 15:15:00,46.62,46.63,46.6,46.61,12690.0,39.7323,39.7408,39.7153,39.7238,12690.0
2018-08-24 15:20:00,46.61,46.62,46.6,46.62,10091.0,39.7238,39.7323,39.7153,39.7323,10091.0
2018-08-24 15:25:00,46.62,46.67,46.62,46.64,24039.0,39.7323,39.7749,39.7323,39.7494,24039.0
2018-08-24 15:30:00,46.65,46.67,46.62,46.65,30952.0,39.7579,39.7749,39.7323,39.7579,30952.0
2018-08-24 15:35:00,46.65,46.66,46.62,46.64,15140.0,39.7579,39.7664,39.7323,39.7494,15140.0
2018-08-24 15:40:00,46.63,46.68,46.62,46.66,32467.0,39.7408,39.7835,39.7323,39.7664,32467.0
2018-08-24 15:45:00,46.66,46.66,46.63,46.63,11251.0,39.7664,39.7664,39.7408,39.7408,11251.0
2018-08-24 15:50:00,46.63,46.64,46.61,46.64,50068.0,39.7408,39.7494,39.7238,39.7494,50068.0
2018-08-24 15:55:00,46.64,46.67,46.63,46.67,99359.0,39.7494,39.7749,39.7408,39.7749,99359.0
2018-08-27 09:30:00,46.9,46.97,46.9,46.94,25706.0,39.971,40.0306,39.971,40.005,25706.0
2018-08-27 09:35:00,46.95,47.05,46.93,47.03,20828.0,40.0136,40.0988,39.9965,40.0817,20828.0
2018-08-27 09:40:00,47.05,47.07,47.0,47.03,11056.0,40.0988,40.1158,40.0562,40.0817,11056.0
2018-08-27 09:45:00,47.05,47.13,47.05,47.1,11368.0,40.0988,40.167,40.0988,40.1414,11368.0
2018-08-27 09:50:00,47.09,47.13,47.07,47.11,11283.0,40.1329,40.167,40.1158,40.1499,11283.0
2018-08-27 09:55:00,47.09,47.09,47.05,47.05,30573.0,40.1329,40.1329,40.0988,40.0988,30573.0
2018-08-27 10:00:00,47.07,47.1,47.04,47.05,8397.0,40.1158,40.1414,40.0903,40.0988,8397.0
2018-08-27 10:05:00,47.05,47.05,46.98,47.02,39206.0,40.0988,40.0988,40.0391,40.0732,39206.0
2018-08-27 10:10:00,47.01,47.04,46.99,47.01,39508.0,40.0647,40.0903,40.0477,40.0647,39508.0
2018-08-27 10:15:00,47.02,47.11,47.0,47.1,39608.0,40.0732,40.1499,40.0562,40.1414,39608.0
2018-08-27 10:20:00,47.1,47.15,47.1,47.11,10655.0,40.1414,40.184,40.1414,40.1499,10655.0
2018-08-27 10:25:00,47.11,47.12,47.07,47.1,10218.0,40.1499,40.1585,40.1158,40.1414,10218.0
2018-08-27 10:30:00,47.1,47.1,47.02,47.03,14438.0,40.1414,40.1414,40.0732,40.0817,14438.0
2018-08-27 10:35:00,47.03,47.04,47.01,47.02,6250.0,40.0817,40.0903,40.0647,40.0732,6250.0
2018-08-27 10:40:00,47.01,47.04,47.0,47.01,8349.0,40.0647,40.0903,40.0562,40.0647,8349.0
2018-08-27 10:45:00,47.01,47.02,46.94,46.95,14674.0,40.0647,40.0732,40.005,40.0136,14674.0
2018-08-27 10:50:00,46.94,46.94,46.83,46.84,31348.0,40.005,40.005,39.9113,39.9198,31348.0
2018-08-27 10:55:00,46.84,46.85,46.82,46.84,32327.0,39.9198,39.9283,39.9028,39.9198,32327.0
2018-08-27 11:00:00,46.84,46.85,46.82,46.84,10227.0,39.9198,39.9283,39.9028,39.9198,10227.0
2018-08-27 11:05:00,46.84,46.84,46.8,46.8,26027.0,39.9198,39.9198,39.8857,39.8857,26027.0
2018-08-27 11:10:00,46.8,46.83,46.76,46.8,12778.0,39.8857,39.9113,39.8516,39.8857,12778.0
2018-08-27 11:15:00,46.8,46.82,46.79,46.82,15742.0,39.8857,39.9028,39.8772,39.9028,15742.0
2018-08-27 11:20:00,46.82,46.84,46.8,46.83,16356.0,39.9028,39.9198,39.8857,39.9113,16356.0
2018-08-27 11:25:00,46.83,46.87,46.82,46.86,50215.0,39.9113,39.9454,39.9028,39.9369,50215.0
2018-08-27 11:30:00,46.86,46.88,46.85,46.87,10972.0,39.9369,39.9539,39.9283,39.9454,10972.0
2018-08-27 11:35:00,46.88,46.88,46.85,46.85,11886.0,39.9539,39.9539,39.9283,39.9283,11886.0
2018-08-27 11:40:00,46.86,46.89,46.85,46.89,24171.0,39.9369,39.9624,39.9283,39.9624,24171.0
2018-08-27 11:45:00,46.9,46.92,46.88,46.89,8214.0,39.971,39.988,39.9539,39.9624,8214.0
2018-08-27 11:50:00,46.89,46.94,46.89,46.94,8949.0,39.9624,40.005,39.9624,40.005,8949.0
2018-08-27 11:55:00,46.93,46.98,46.92,46.96,8388.0,39.9965,40.0391,39.988,40.0221,8388.0
2018-08-27 12:00:00,46.97,46.99,46.97,46.98,9179.0,40.0306,40.0477,40.0306,40.0391,9179.0
2018-08-27 12:05:00,46.97,46.99,46.96,46.99,6761.0,40.0306,40.0477,40.0221,40.0477,6761.0
2018-08-27 12:10:00,46.99,47.01,46.98,47.0,7957.0,40.0477,40.0647,40.0391,40.0562,7957.0
2018-08-27 12:15:00,47.0,47.0,46.97,46.98,7870.0,40.0562,40.0562,40.0306,40.0391,7870.0
2018-08-27 12:20:00,46.99,47.0,46.98,46.99,3186.0,40.0477,40.0562,40.0391,40.0477,3186.0
2018-08-27 12:25:00,47.0,47.01,46.98,47.0,8476.0,40.0562,40.0647,40.0391,40.0562,8476.0
2018-08-27 12:30:00,47.01,47.01,46.99,46.99,5800.0,40.0647,40.0647,40.0477,40.0477,5800.0
2018-08-27 12:35:00,47.0,47.02,46.99,47.01,8016.0,40.0562,40.0732,40.0477,40.0647,8016.0
2018-08-27 12:40:00,47.01,47.03,47.0,47.0,11185.0,40.0647,40.0817,40.0562,40.0562,11185.0
2018-08-27 12:45:00,47.0,47.0,46.97,46.99,8572.0,40.0562,40.0562,40.0306,40.0477,8572.0
2018-08-27 12:50:00,46.99,47.0,46.98,46.99,8462.0,40.0477,40.0562,40.0391,40.0477,8462.0
2018-08-27 12:55:00,46.99,47.0,46.98,46.98,6500.0,40.0477,40.0562,40.0391,40.0391,6500.0
2018-08-27 13:00:00,46.99,47.01,46.97,46.99,11048.0,40.0477,40.0647,40.0306,40.0477,11048.0
2018-08-27 13:05:00,46.99,47.0,46.97,46.99,9141.0,40.0477,40.0562,40.0306,40.0477,9141.0
2018-08-27 13:10:00,46.98,47.0,46.97,46.98,7932.0,40.0391,40.0562,40.0306,40.0391,7932.0
2018-08-27 13:15:00,46.97,46.99,46.96,46.97,6090.0,40.0306,40.0477,40.0221,40.0306,6090.0
2018-08-27 13:20:00,46.97,46.97,46.95,46.96,7691.0,40.0306,40.0306,40.0136,40.0221,7691.0
2018-08-27 13:25:00,46.96,46.98,46.96,46.97,6914.0,40.0221,40.0391,40.0221,40.0306,6914.0
2018-08-27 13:30:00,46.97,46.98,46.95,46.96,7232.0,40.0306,40.0391,40.0136,40.0221,7232.0
2018-08-27 13:35:00,46.96,46.99,46.95,46.99,12112.0,40.0221,40.0477,40.0136,40.0477,12112.0
2018-08-27 13:40:00,46.98,46.99,46.97,46.98,5419.0,40.0391,40.0477,40.0306,40.0391,5419.0
2018-08-27 13:45:00,46.98,46.99,46.97,46.98,3783.0,40.0391,40.0477,40.0306,40.0391,3783.0
2018-08-27 13:50:00,46.98,46.99,46.95,46.96,8420.0,40.0391,40.0477,40.0136,40.0221,8420.0
2018-08-27 13:55:00,46.97,47.0,46.96,47.0,4866.0,40.0306,40.0562,40.0221,40.0562,4866.0
2018-08-27 14:00:00,47.0,47.0,46.98,46.98,5427.0,40.0562,40.0562,40.0391,40.0391,5427.0
2018-08-27 14:05:00,46.99,46.99,46.95,46.96,13882.0,40.0477,40.0477,40.0136,40.0221,13882.0
2018-08-27 14:10:00,46.96,46.96,46.93,46.93,28335.0,40.0221,40.0221,39.9965,39.9965,28335.0
2018-08-27 14:15:00,46.93,46.94,46.92,46.93,14440.0,39.9965,40.005,39.988,39.9965,14440.0
2018-08-27 14:20:00,46.93,46.94,46.91,46.92,7660.0,39.9965,40.005,39.9795,39.988,7660.0
2018-08-27 14:25:00,46.91,46.94,46.9,46.94,10886.0,39.9795,40.005,39.971,40.005,10886.0
2018-08-27 14:30:00,46.94,46.97,46.93,46.97,20247.0,40.005,40.0306,39.9965,40.0306,20247.0
2018-08-27 14:35:00,46.97,46.99,46.96,46.98,5695.0,40.0306,40.0477,40.0221,40.0391,5695.0
2018-08-27 14:40:00,46.97,46.98,46.97,46.97,6401.0,40.0306,40.0391,40.0306,40.0306,6401.0
2018-08-27 14:45:00,46.98,46.98,46.95,46.96,11036.0,40.0391,40.0391,40.0136,40.0221,11036.0
2018-08-27 14:50:00,46.96,46.96,46.93,46.95,7512.0,40.0221,40.0221,39.9965,40.0136,7512.0
2018-08-27 14:55:00,46.95,46.97,46.94,46.96,13557.0,40.0136,40.0306,40.005,40.0221,13557.0
2018-08-27 15:00:00,46.95,46.96,46.93,46.94,4416.0,40.0136,40.0221,39.9965,40.005,4416.0
2018-08-27 15:05:00,46.94,46.95,46.93,46.94,9304.0,40.005,40.0136,39.9965,40.005,9304.0
2018-08-27 15:10:00,46.94,46.97,46.94,46.96,9554.0,40.005,40.0306,40.005,40.0221,9554.0
2018-08-27 15:15:00,46.97,46.97,46.95,46.97,17550.0,40.0306,40.0306,40.0136,40.0306,17550.0
2018-08-27 15:20:00,46.96,46.97,46.94,46.96,28576.0,40.0221,40.0306,40.005,40.0221,28576.0
2018-08-27 15:25:00,46.96,46.97,46.95,46.96,14385.0,40.0221,40.0306,40.0136,40.0221,14385.0
2018-08-27 15:30:00,46.96,46.97,46.94,46.95,37680.0,40.0221,40.0306,40.005,40.0136,37680.0
2018-08-27 15:35:00,46.95,46.96,46.94,46.95,26494.0,40.0136,40.0221,40.005,40.0136,26494.0
2018-08-27 15:40:00,46.94,46.97,46.94,46.96,28943.0,40.005,40.0306,40.005,40.0221,28943.0
2018-08-27 15:45:00,46.97,46.97,46.93,46.94,30983.0,40.0306,40.0306,39.9965,40.005,30983.0
2018-08-27 15:50:00,46.93,46.94,46.91,46.91,24235.0,39.9965,40.005,39.9795,39.9795,24235.0
2018-08-27 15:55:00,46.91,46.97,46.91,46.96,106473.0,39.9795,40.0306,39.9795,40.0221,106473.0
2018-08-28 09:30:00,47.04,47.04,46.89,46.98,31915.0,40.0903,40.0903,39.9624,40.0391,31915.0
2018-08-28 09:35:00,46.97,47.07,46.89,47.02,24481.0,40.0306,40.1158,39.9624,40.0732,24481.0
2018-08-28 09:40:00,46.99,47.03,46.95,46.95,14420.0,40.0477,40.0817,40.0136,40.0136,14420.0
2018-08-28 09:45:00,46.98,47.02,46.94,46.99,9398.0,40.0391,40.0732,40.005,40.0477,9398.0
2018-08-28 09:50:00,46.97,47.04,46.97,47.04,4400.0,40.0306,40.0903,40.0306,40.0903,4400.0
2018-08-28 09:55:00,47.02,47.05,46.98,47.04,12650.0,40.0732,40.0988,40.0391,40.0903,12650.0
2018-08-28 10:00:00,47.05,47.08,47.0,47.08,12604.0,40.0988,40.1244,40.0562,40.1244,12604.0
2018-08-28 10:05:00,47.07,47.08,47.03,47.03,8077.0,40.1158,40.1244,40.0817,40.0817,8077.0
2018-08-28 10:10:00,47.03,47.04,46.99,46.99,16745.0,40.0817,40.0903,40.0477,40.0477,16745.0
2018-08-28 10:15:00,47.0,47.01,46.96,46.98,12707.0,40.0562,40.0647,40.0221,40.0391,12707.0
2018-08-28 10:20:00,46.98,47.01,46.93,46.95,21426.0,40.0391,40.0647,39.9965,40.0136,21426.0
2018-08-28 10:25:00,46.95,46.96,46.91,46.93,15322.0,40.0136,40.0221,39.9795,39.9965,15322.0
2018-08-28 10:30:00,46.93,46.93,46.88,46.89,19476.0,39.9965,39.9965,39.9539,39.9624,19476.0
2018-08-28 10:35:00,46.89,46.9,46.84,46.84,30940.0,39.9624,39.971,39.9198,39.9198,30940.0
2018-08-28 10:40:00,46.84,46.85,46.83,46.84,23863.0,39.9198,39.9283,39.9113,39.9198,23863.0
2018-08-28 10:45:00,46.84,46.87,46.83,46.84,17565.0,39.9198,39.9454,39.9113,39.9198,17565.0
2018-08-28 10:50:00,46.85,46.91,46.84,46.91,55069.0,39.9283,39.9795,39.9198,39.9795,55069.0
2018-08-28 10:55:00,46.9,46.95,46.88,46.92,38239.0,39.971,40.0136,39.9539,39.988,38239.0
2018-08-28 11:00:00,46.93,46.94,46.88,46.89,12431.0,39.9965,40.005,39.9539,39.9624,12431.0
2018-08-28 11:05:00,46.9,46.9,46.86,46.86,9454.0,39.971,39.971,39.9369,39.9369,9454.0
2018-08-28 11:10:00,46.86,46.87,46.83,46.84,12468.0,39.9369,39.9454,39.9113,39.9198,12468.0
2018-08-28 11:15:00,46.84,46.85,46.82,46.82,5748.0,39.9198,39.9283,39.9028,39.9028,5748.0
2018-08-28 11:20:00,46.82,46.84,46.81,46.82,14446.0,39.9028,39.9198,39.8943,39.9028,14446.0
2018-08-28 11:25:00,46.81,46.82,46.78,46.78,11028.0,39.8943,39.9028,39.8687,39.8687,11028.0
2018-08-28 11:30:00,46.78,46.79,46.77,46.77,13843.0,39.8687,39.8772,39.8602,39.8602,13843.0
2018-08-28 11:35:00,46.77,46.78,46.75,46.76,6665.0,39.8602,39.8687,39.8431,39.8516,6665.0
2018-08-28 11:40:00,46.76,46.76,46.73,46.74,11323.0,39.8516,39.8516,39.8261,39.8346,11323.0
2018-08-28 11:45:00,46.75,46.76,46.74,46.75,7311.0,39.8431,39.8516,39.8346,39.8431,7311.0
2018-08-28 11:50:00,46.75,46.77,46.74,46.74,8403.0,39.8431,39.8602,39.8346,39.8346,8403.0
2018-08-28 11:55:00,46.74,46.74,46.71,46.72,5776.0,39.8346,39.8346,39.809,39.8175,5776.0
2018-08-28 12:00:00,46.71,46.72,46.7,46.71,9995.0,39.809,39.8175,39.8005,39.809,9995.0
2018-08-28 12:05:00,46.7,46.71,46.68,46.69,11708.0,39.8005,39.809,39.7835,39.792,11708.0
2018-08-28 12:10:00,46.68,46.69,46.68,46.68,3708.0,39.7835,39.792,39.7835,39.7835,3708.0
2018-08-28 12:15:00,46.69,46.69,46.67,46.69,10358.0,39.792,39.792,39.7749,39.792,10358.0
2018-08-28 12:20:00,46.69,46.7,46.67,46.67,6644.0,39.792,39.8005,39.7749,39.7749,6644.0
2018-08-28 12:25:00,46.67,46.68,46.65,46.66,4166.0,39.7749,39.7835,39.7579,39.7664,4166.0
2018-08-28 12:30:00,46.65,46.66,46.65,46.65,4185.0,39.7579,39.7664,39.7579,39.7579,4185.0
2018-08-28 12:35:00,46.65,46.7,46.65,46.69,7352.0,39.7579,39.8005,39.7579,39.792,7352.0
2018-08-28 12:40:00,46.69,46.69,46.67,46.69,4400.0,39.792,39.792,39.7749,39.792,4400.0
2018-08-28 12:45:00,46.68,46.69,46.68,46.69,4641.0,39.7835,39.792,39.7835,39.792,4641.0
2018-08-28 12:50:00,46.69,46.7,46.69,46.7,2767.0,39.792,39.8005,39.792,39.8005,2767.0
2018-08-28 12:55:00,46.7,46.7,46.68,46.68,3613.0,39.8005,39.8005,39.7835,39.7835,3613.0
2018-08-28 13:00:00,46.69,46.73,46.68,46.73,8729.0,39.792,39.8261,39.7835,39.8261,8729.0
2018-08-28 13:05:00,46.74,46.77,46.73,46.74,15250.0,39.8346,39.8602,39.8261,39.8346,15250.0
2018-08-28 13:10:00,46.75,46.76,46.73,46.75,7606.0,39.8431,39.8516,39.8261,39.8431,7606.0
2018-08-28 13:15:00,46.75,46.8,46.74,46.8,6824.0,39.8431,39.8857,39.8346,39.8857,6824.0
2018-08-28 13:20:00,46.79,46.8,46.78,46.79,5976.0,39.8772,39.8857,39.8687,39.8772,5976.0
2018-08-28 13:25:00,46.79,46.79,46.74,46.75,6142.0,39.8772,39.8772,39.8346,39.8431,6142.0
2018-08-28 13:30:00,46.74,46.77,46.74,46.77,5952.0,39.8346,39.8602,39.8346,39.8602,5952.0
2018-08-28 13:35:00,46.77,46.78,46.76,46.77,3464.0,39.8602,39.8687,39.8516,39.8602,3464.0
2018-08-28 13:40:00,46.77,46.81,46.76,46.8,7407.0,39.8602,39.8943,39.8516,39.8857,7407.0
2018-08-28 13:45:00,46.8,46.81,46.79,46.8,3858.0,39.8857,39.8943,39.8772,39.8857,3858.0
2018-08-28 13:50:00,46.8,46.83,46.8,46.82,5720.0,39.8857,39.9113,39.8857,39.9028,5720.0
2018-08-28 13:55:00,46.81,46.82,46.79,46.81,6984.0,39.8943,39.9028,39.8772,39.8943,6984.0
2018-08-28 14:00:00,46.8,46.81,46.8,46.81,4282.0,39.8857,39.8943,39.8857,39.8943,4282.0
2018-08-28 14:05:00,46.81,46.81,46.79,46.79,5994.0,39.8943,39.8943,39.8772,39.8772,5994.0
2018-08-28 14:10:00,46.8,46.8,46.78,46.79,7019.0,39.8857,39.8857,39.8687,39.8772,7019.0
2018-08-28 14:15:00,46.79,46.8,46.77,46.78,10481.0,39.8772,39.8857,39.8602,39.8687,10481.0
2018-08-28 14:20:00,46.77,46.81,46.77,46.79,10698.0,39.8602,39.8943,39.8602,39.8772,10698.0
2018-08-28 14:25:00,46.79,46.81,46.78,46.8,5266.0,39.8772,39.8943,39.8687,39.8857,5266.0
2018-08-28 14:30:00,46.8,46.81,46.78,46.79,4459.0,39.8857,39.8943,39.8687,39.8772,4459.0
2018-08-28 14:35:00,46.79,46.79,46.78,46.78,2116.0,39.8772,39.8772,39.8687,39.8687,2116.0
2018-08-28 14:40:00,46.79,46.82,46.78,46.8,9624.0,39.8772,39.9028,39.8687,39.8857,9624.0
2018-08-28 14:45:00,46.8,46.82,46.8,46.81,3499.0,39.8857,39.9028,39.8857,39.8943,3499.0
2018-08-28 14:50:00,46.82,46.82,46.8,46.82,6078.0,39.9028,39.9028,39.8857,39.9028,6078.0
2018-08-28 14:55:00,46.82,46.82,46.8,46.81,6055.0,39.9028,39.9028,39.8857,39.8943,6055.0
2018-08-28 15:00:00,46.8,46.81,46.77,46.79,18229.0,39.8857,39.8943,39.8602,39.8772,18229.0
2018-08-28 15:05:00,46.79,46.81,46.78,46.79,10573.0,39.8772,39.8943,39.8687,39.8772,10573.0
2018-08-28 15:10:00,46.8,46.85,46.79,46.85,8858.0,39.8857,39.9283,39.8772,39.9283,8858.0
2018-08-28 15:15:00,46.85,46.85,46.82,46.83,13570.0,39.9283,39.9283,39.9028,39.9113,13570.0
2018-08-28 15:20:00,46.83,46.84,46.81,46.84,20234.0,39.9113,39.9198,39.8943,39.9198,20234.0
2018-08-28 15:25:00,46.84,46.87,46.83,46.87,11301.0,39.9198,39.9454,39.9113,39.9454,11301.0
2018-08-28 15:30:00,46.87,46.87,46.83,46.87,23687.0,39.9454,39.9454,39.9113,39.9454,23687.0
2018-08-28 15:35:00,46.87,46.87,46.85,46.87,16726.0,39.9454,39.9454,39.9283,39.9454,16726.0
2018-08-28 15:40:00,46.86,46.87,46.82,46.82,31362.0,39.9369,39.9454,39.9028,39.9028,31362.0
2018-08-28 15:45:00,46.81,46.82,46.8,46.8,25092.0,39.8943,39.9028,39.8857,39.8857,25092.0
2018-08-28 15:50:00,46.8,46.8,46.74,46.74,50088.0,39.8857,39.8857,39.8346,39.8346,50088.0
2018-08-28 15:55:00,46.75,46.78,46.72,46.77,206305.0,39.8431,39.8687,39.8175,39.8602,206305.0
2018-08-29 09:30:00,46.91,46.91,46.74,46.79,56575.0,39.9795,39.9795,39.8346,39.8772,56575.0
2018-08-29 09:35:00,46.79,46.79,46.65,46.68,16852.0,39.8772,39.8772,39.7579,39.7835,16852.0
2018-08-29 09:40:00,46.68,46.72,46.64,46.65,27636.0,39.7835,39.8175,39.7494,39.7579,27636.0
2018-08-29 09:45:00,46.65,46.71,46.65,46.67,21192.0,39.7579,39.809,39.7579,39.7749,21192.0
2018-08-29 09:50:00,46.66,46.7,46.65,46.7,28188.0,39.7664,39.8005,39.7579,39.8005,28188.0
2018-08-29 09:55:00,46.69,46.75,46.67,46.75,22465.0,39.792,39.8431,39.7749,39.8431,22465.0
2018-08-29 10:00:00,46.75,46.76,46.7,46.7,27850.0,39.8431,39.8516,39.8005,39.8005,27850.0
2018-08-29 10:05:00,46.7,46.76,46.69,46.72,17756.0,39.8005,39.8516,39.792,39.8175,17756.0
2018-08-29 10:10:00,46.73,46.75,46.71,46.71,21608.0,39.8261,39.8431,39.809,39.809,21608.0
2018-08-29 10:15:00,46.71,46.76,46.71,46.75,17359.0,39.809,39.8516,39.809,39.8431,17359.0
2018-08-29 10:20:00,46.76,46.78,46.76,46.78,16928.0,39.8516,39.8687,39.8516,39.8687,16928.0
2018-08-29 10:25:00,46.78,46.85,46.77,46.84,36998.0,39.8687,39.9283,39.8602,39.9198,36998.0
2018-08-29 10:30:00,46.84,46.92,46.84,46.9,54953.0,39.9198,39.988,39.9198,39.971,54953.0
2018-08-29 10:35:00,46.91,46.93,46.89,46.91,56223.0,39.9795,39.9965,39.9624,39.9795,56223.0
2018-08-29 10:40:00,46.91,46.92,46.88,46.92,26399.0,39.9795,39.988,39.9539,39.988,26399.0
2018-08-29 10:45:00,46.93,46.94,46.9,46.94,19120.0,39.9965,40.005,39.971,40.005,19120.0
2018-08-29 10:50:00,46.93,46.95,46.92,46.92,29125.0,39.9965,40.0136,39.988,39.988,29125.0
2018-08-29 10:55:00,46.93,46.99,46.92,46.98,21064.0,39.9965,40.0477,39.988,40.0391,21064.0
2018-08-29 11:00:00,46.98,46.99,46.97,46.99,12173.0,40.0391,40.0477,40.0306,40.0477,12173.0
2018-08-29 11:05:00,46.98,47.03,46.97,47.03,31904.0,40.0391,40.0817,40.0306,40.0817,31904.0
2018-08-29 11:10:00,47.03,47.03,46.99,47.02,22191.0,40.0817,40.0817,40.0477,40.0732,22191.0
2018-08-29 11:15:00,47.02,47.09,47.02,47.06,68535.0,40.0732,40.1329,40.0732,40.1073,68535.0
2018-08-29 11:20:00,47.07,47.09,47.02,47.08,50396.0,40.1158,40.1329,40.0732,40.1244,50396.0
2018-08-29 11:25:00,47.08,47.1,47.05,47.09,26241.0,40.1244,40.1414,40.0988,40.1329,26241.0
2018-08-29 11:30:00,47.09,47.12,47.09,47.11,19704.0,40.1329,40.1585,40.1329,40.1499,19704.0
2018-08-29 11:35:00,47.11,47.12,47.07,47.08,17755.0,40.1499,40.1585,40.1158,40.1244,17755.0
2018-08-29 11:40:00,47.08,47.09,47.06,47.09,31139.0,40.1244,40.1329,40.1073,40.1329,31139.0
2018-08-29 11:45:00,47.09,47.09,47.08,47.09,11028.0,40.1329,40.1329,40.1244,40.1329,11028.0
2018-08-29 11:50:00,47.09,47.09,47.03,47.05,21514.0,40.1329,40.1329,40.0817,40.0988,21514.0
2018-08-29 11:55:00,47.05,47.06,47.02,47.03,21996.0,40.0988,40.1073,40.0732,40.0817,21996.0
2018-08-29 12:00:00,47.04,47.05,47.01,47.02,16247.0,40.0903,40.0988,40.0647,40.0732,16247.0
2018-08-29 12:05:00,47.03,47.05,47.02,47.05,19328.0,40.0817,40.0988,40.0732,40.0988,19328.0
2018-08-29 12:10:00,47.05,47.09,47.05,47.09,13270.0,40.0988,40.1329,40.0988,40.1329,13270.0
2018-08-29 12:15:00,47.09,47.1,47.08,47.1,9141.0,40.1329,40.1414,40.1244,40.1414,9141.0
2018-08-29 12:20:00,47.09,47.1,47.06,47.06,15033.0,40.1329,40.1414,40.1073,40.1073,15033.0
2018-08-29 12:25:00,47.07,47.07,47.06,47.07,4842.0,40.1158,40.1158,40.1073,40.1158,4842.0
2018-08-29 12:30:00,47.07,47.07,47.03,47.04,20010.0,40.1158,40.1158,40.0817,40.0903,20010.0
2018-08-29 12:35:00,47.04,47.05,47.01,47.01,20836.0,40.0903,40.0988,40.0647,40.0647,20836.0
2018-08-29 12:40:00,47.01,47.03,47.0,47.0,7317.0,40.0647,40.0817,40.0562,40.0562,7317.0
2018-08-29 12:45:00,47.0,47.01,46.97,46.97,12551.0,40.0562,40.0647,40.0306,40.0306,12551.0
2018-08-29 12:50:00,46.96,46.99,46.95,46.96,14465.0,40.0221,40.0477,40.0136,40.0221,14465.0
2018-08-29 12:55:00,46.96,46.97,46.93,46.93,12033.0,40.0221,40.0306,39.9965,39.9965,12033.0
2018-08-29 13:00:00,46.93,46.94,46.93,46.94,4630.0,39.9965,40.005,39.9965,40.005,4630.0
2018-08-29 13:05:00,46.94,46.96,46.94,46.96,7523.0,40.005,40.0221,40.005,40.0221,7523.0
2018-08-29 13:10:00,46.96,46.98,46.95,46.97,10855.0,40.0221,40.0391,40.0136,40.0306,10855.0
2018-08-29 13:15:00,46.97,46.97,46.93,46.95,12851.0,40.0306,40.0306,39.9965,40.0136,12851.0
2018-08-29 13:20:00,46.95,46.95,46.93,46.94,5260.0,40.0136,40.0136,39.9965,40.005,5260.0
2018-08-29 13:25:00,46.94,46.94,46.93,46.94,4814.0,40.005,40.005,39.9965,40.005,4814.0
2018-08-29 13:30:00,46.93,46.93,46.9,46.9,8018.0,39.9965,39.9965,39.971,39.971,8018.0
2018-08-29 13:35:00,46.91,46.91,46.88,46.91,11987.0,39.9795,39.9795,39.9539,39.9795,11987.0
2018-08-29 13:40:00,46.91,46.93,46.91,46.91,11670.0,39.9795,39.9965,39.9795,39.9795,11670.0
2018-08-29 13:45:00,46.92,46.92,46.89,46.9,7610.0,39.988,39.988,39.9624,39.971,7610.0
2018-08-29 13:50:00,46.89,46.89,46.86,46.89,13247.0,39.9624,39.9624,39.9369,39.9624,13247.0
2018-08-29 13:55:00,46.89,46.91,46.88,46.9,9062.0,39.9624,39.9795,39.9539,39.971,9062.0
2018-08-29 14:00:00,46.91,46.91,46.88,46.91,13921.0,39.9795,39.9795,39.9539,39.9795,13921.0
2018-08-29 14:05:00,46.9,46.92,46.9,46.91,7274.0,39.971,39.988,39.971,39.9795,7274.0
2018-08-29 14:10:00,46.92,46.93,46.91,46.93,7419.0,39.988,39.9965,39.9795,39.9965,7419.0
2018-08-29 14:15:00,46.92,46.93,46.92,46.92,6261.0,39.988,39.9965,39.988,39.988,6261.0
2018-08-29 14:20:00,46.92,46.93,46.88,46.88,13742.0,39.988,39.9965,39.9539,39.9539,13742.0
2018-08-29 14:25:00,46.88,46.9,46.87,46.9,12549.0,39.9539,39.971,39.9454,39.971,12549.0
2018-08-29 14:30:00,46.9,46.9,46.88,46.88,14769.0,39.971,39.971,39.9539,39.9539,14769.0
2018-08-29 14:35:00,46.89,46.91,46.88,46.91,7388.0,39.9624,39.9795,39.9539,39.9795,7388.0
2018-08-29 14:40:00,46.9,46.93,46.89,46.93,23926.0,39.971,39.9965,39.9624,39.9965,23926.0
2018-08-29 14:45:00,46.93,46.93,46.88,46.88,24236.0,39.9965,39.9965,39.9539,39.9539,24236.0
2018-08-29 14:50:00,46.89,46.91,46.85,46.85,20515.0,39.9624,39.9795,39.9283,39.9283,20515.0
2018-08-29 14:55:00,46.85,46.86,46.85,46.86,7515.0,39.9283,39.9369,39.9283,39.9369,7515.0
2018-08-29 15:00:00,46.86,46.88,46.85,46.85,17310.0,39.9369,39.9539,39.9283,39.9283,17310.0
2018-08-29 15:05:00,46.85,46.86,46.84,46.84,13924.0,39.9283,39.9369,39.9198,39.9198,13924.0
2018-08-29 15:10:00,46.84,46.88,46.84,46.88,16220.0,39.9198,39.9539,39.9198,39.9539,16220.0
2018-08-29 15:15:00,46.88,46.89,46.87,46.89,11568.0,39.9539,39.9624,39.9454,39.9624,11568.0
2018-08-29 15:20:00,46.89,46.91,46.88,46.89,31475.0,39.9624,39.9795,39.9539,39.9624,31475.0
2018-08-29 15:25:00,46.9,46.92,46.89,46.89,30398.0,39.971,39.988,39.9624,39.9624,30398.0
2018-08-29 15:30:00,46.89,46.96,46.89,46.95,63481.0,39.9624,40.0221,39.9624,40.0136,63481.0
2018-08-29 15:35:00,46.95,46.99,46.94,46.99,22980.0,40.0136,40.0477,40.005,40.0477,22980.0
2018-08-29 15:40:00,46.98,46.99,46.94,46.98,49666.0,40.0391,40.0477,40.005,40.0391,49666.0
2018-08-29 15:45:00,46.98,46.99,46.96,46.98,51664.0,40.0391,40.0477,40.0221,40.0391,51664.0
2018-08-29 15:50:00,46.98,46.98,46.92,46.93,49037.0,40.0391,40.0391,39.988,39.9965,49037.0
2018-08-29 15:55:00,46.93,46.94,46.9,46.94,115510.0,39.9965,40.005,39.971,40.005,115510.0
2018-08-30 09:30:00,46.87,46.88,46.75,46.77,40742.0,39.9454,39.9539,39.8431,39.8602,40742.0
2018-08-30 09:35:00,46.77,46.79,46.73,46.77,19291.0,39.8602,39.8772,39.8261,39.8602,19291.0
2018-08-30 09:40:00,46.78,46.87,46.77,46.84,16766.0,39.8687,39.9454,39.8602,39.9198,16766.0
2018-08-30 09:45:00,46.84,46.87,46.81,46.83,14225.0,39.9198,39.9454,39.8943,39.9113,14225.0
2018-08-30 09:50:00,46.82,46.82,46.75,46.77,9966.0,39.9028,39.9028,39.8431,39.8602,9966.0
2018-08-30 09:55:00,46.76,46.84,46.75,46.83,9284.0,39.8516,39.9198,39.8431,39.9113,9284.0
2018-08-30 10:00:00,46.82,46.82,46.74,46.74,7718.0,39.9028,39.9028,39.8346,39.8346,7718.0
2018-08-30 10:05:00,46.74,46.76,46.67,46.68,11957.0,39.8346,39.8516,39.7749,39.7835,11957.0
2018-08-30 10:10:00,46.67,46.67,46.63,46.66,9517.0,39.7749,39.7749,39.7408,39.7664,9517.0
2018-08-30 10:15:00,46.66,46.67,46.64,46.64,7507.0,39.7664,39.7749,39.7494,39.7494,7507.0
2018-08-30 10:20:00,46.65,46.65,46.59,46.59,9078.0,39.7579,39.7579,39.7068,39.7068,9078.0
2018-08-30 10:25:00,46.59,46.64,46.59,46.63,13332.0,39.7068,39.7494,39.7068,39.7408,13332.0
2018-08-30 10:30:00,46.64,46.64,46.57,46.64,12586.0,39.7494,39.7494,39.6897,39.7494,12586.0
2018-08-30 10:35:00,46.64,46.66,46.62,46.63,11270.0,39.7494,39.7664,39.7323,39.7408,11270.0
2018-08-30 10:40:00,46.63,46.63,46.6,46.6,2755.0,39.7408,39.7408,39.7153,39.7153,2755.0
2018-08-30 10:45:00,46.6,46.62,46.59,46.61,29118.0,39.7153,39.7323,39.7068,39.7238,29118.0
2018-08-30 10:50:00,46.61,46.61,46.51,46.51,17245.0,39.7238,39.7238,39.6386,39.6386,17245.0
2018-08-30 10:55:00,46.51,46.52,46.47,46.48,20893.0,39.6386,39.6471,39.6045,39.613,20893.0
2018-08-30 11:00:00,46.48,46.55,46.47,46.49,15985.0,39.613,39.6727,39.6045,39.6215,15985.0
2018-08-30 11:05:00,46.48,46.5,46.45,46.46,10533.0,39.613,39.6301,39.5874,39.596,10533.0
2018-08-30 11:10:00,46.46,46.53,46.46,46.51,7549.0,39.596,39.6556,39.596,39.6386,7549.0
2018-08-30 11:15:00,46.51,46.51,46.49,46.51,7778.0,39.6386,39.6386,39.6215,39.6386,7778.0
2018-08-30 11:20:00,46.51,46.51,46.45,46.46,8087.0,39.6386,39.6386,39.5874,39.596,8087.0
2018-08-30 11:25:00,46.46,46.5,46.45,46.48,15740.0,39.596,39.6301,39.5874,39.613,15740.0
2018-08-30 11:30:00,46.49,46.53,46.49,46.51,15599.0,39.6215,39.6556,39.6215,39.6386,15599.0
2018-08-30 11:35:00,46.52,46.52,46.49,46.51,7558.0,39.6471,39.6471,39.6215,39.6386,7558.0
2018-08-30 11:40:00,46.5,46.5,46.48,46.48,8199.0,39.6301,39.6301,39.613,39.613,8199.0
2018-08-30 11:45:00,46.49,46.51,46.49,46.49,6825.0,39.6215,39.6386,39.6215,39.6215,6825.0
2018-08-30 11:50:00,46.49,46.49,46.46,46.48,19948.0,39.6215,39.6215,39.596,39.613,19948.0
2018-08-30 11:55:00,46.48,46.48,46.46,46.48,8204.0,39.613,39.613,39.596,39.613,8204.0
2018-08-30 12:00:00,46.47,46.48,46.45,46.45,17885.0,39.6045,39.613,39.5874,39.5874,17885.0
2018-08-30 12:05:00,46.45,46.46,46.45,46.45,7945.0,39.5874,39.596,39.5874,39.5874,7945.0
2018-08-30 12:10:00,46.45,46.47,46.42,46.47,22029.0,39.5874,39.6045,39.5619,39.6045,22029.0
2018-08-30 12:15:00,46.47,46.48,46.46,46.46,5666.0,39.6045,39.613,39.596,39.596,5666.0
2018-08-30 12:20:00,46.46,46.48,46.46,46.48,3116.0,39.596,39.613,39.596,39.613,3116.0
2018-08-30 12:25:00,46.47,46.48,46.47,46.48,1933.0,39.6045,39.613,39.6045,39.613,1933.0
2018-08-30 12:30:00,46.47,46.48,46.47,46.47,4992.0,39.6045,39.613,39.6045,39.6045,4992.0
2018-08-30 12:35:00,46.47,46.5,46.47,46.5,13292.0,39.6045,39.6301,39.6045,39.6301,13292.0
2018-08-30 12:40:00,46.5,46.5,46.49,46.5,4996.0,39.6301,39.6301,39.6215,39.6301,4996.0
2018-08-30 12:45:00,46.5,46.5,46.49,46.5,2305.0,39.6301,39.6301,39.6215,39.6301,2305.0
2018-08-30 12:50:00,46.5,46.53,46.49,46.52,9967.0,39.6301,39.6556,39.6215,39.6471,9967.0
2018-08-30 12:55:00,46.52,46.54,46.51,46.54,4618.0,39.6471,39.6641,39.6386,39.6641,4618.0
2018-08-30 13:00:00,46.54,46.57,46.53,46.56,7437.0,39.6641,39.6897,39.6556,39.6812,7437.0
2018-08-30 13:05:00,46.56,46.6,46.56,46.59,7358.0,39.6812,39.7153,39.6812,39.7068,7358.0
2018-08-30 13:10:00,46.6,46.6,46.59,46.59,2884.0,39.7153,39.7153,39.7068,39.7068,2884.0
2018-08-30 13:15:00,46.59,46.6,46.57,46.58,10784.0,39.7068,39.7153,39.6897,39.6982,10784.0
2018-08-30 13:20:00,46.57,46.59,46.57,46.58,13229.0,39.6897,39.7068,39.6897,39.6982,13229.0
2018-08-30 13:25:00,46.59,46.6,46.58,46.59,5621.0,39.7068,39.7153,39.6982,39.7068,5621.0
2018-08-30 13:30:00,46.59,46.59,46.58,46.59,1643.0,39.7068,39.7068,39.6982,39.7068,1643.0
2018-08-30 13:35:00,46.59,46.63,46.58,46.62,23034.0,39.7068,39.7408,39.6982,39.7323,23034.0
2018-08-30 13:40:00,46.62,46.65,46.62,46.63,17965.0,39.7323,39.7579,39.7323,39.7408,17965.0
2018-08-30 13:45:00,46.62,46.67,46.62,46.64,11914.0,39.7323,39.7749,39.7323,39.7494,11914.0
2018-08-30 13:50:00,46.65,46.65,46.61,46.63,9063.0,39.7579,39.7579,39.7238,39.7408,9063.0
2018-08-30 13:55:00,46.63,46.64,46.61,46.63,3995.0,39.7408,39.7494,39.7238,39.7408,3995.0
2018-08-30 14:00:00,46.62,46.62,46.61,46.61,4996.0,39.7323,39.7323,39.7238,39.7238,4996.0
2018-08-30 14:05:00,46.61,46.61,46.55,46.55,11423.0,39.7238,39.7238,39.6727,39.6727,11423.0
2018-08-30 14:10:00,46.55,46.58,46.55,46.57,21396.0,39.6727,39.6982,39.6727,39.6897,21396.0
2018-08-30 14:15:00,46.57,46.57,46.44,46.47,34695.0,39.6897,39.6897,39.5789,39.6045,34695.0
2018-08-30 14:20:00,46.46,46.5,46.42,46.48,12555.0,39.596,39.6301,39.5619,39.613,12555.0
2018-08-30 14:25:00,46.48,46.53,46.46,46.51,40694.0,39.613,39.6556,39.596,39.6386,40694.0
2018-08-30 14:30:00,46.5,46.55,46.5,46.54,13614.0,39.6301,39.6727,39.6301,39.6641,13614.0
2018-08-30 14:35:00,46.54,46.58,46.54,46.58,6014.0,39.6641,39.6982,39.6641,39.6982,6014.0
2018-08-30 14:40:00,46.58,46.59,46.56,46.57,6726.0,39.6982,39.7068,39.6812,39.6897,6726.0
2018-08-30 14:45:00,46.57,46.6,46.57,46.58,9362.0,39.6897,39.7153,39.6897,39.6982,9362.0
2018-08-30 14:50:00,46.58,46.58,46.55,46.56,7072.0,39.6982,39.6982,39.6727,39.6812,7072.0
2018-08-30 14:55:00,46.55,46.56,46.49,46.5,31447.0,39.6727,39.6812,39.6215,39.6301,31447.0
2018-08-30 15:00:00,46.49,46.5,46.44,46.49,16663.0,39.6215,39.6301,39.5789,39.6215,16663.0
2018-08-30 15:05:00,46.49,46.51,46.48,46.5,18642.0,39.6215,39.6386,39.613,39.6301,18642.0
2018-08-30 15:10:00,46.5,46.52,46.49,46.5,11836.0,39.6301,39.6471,39.6215,39.6301,11836.0
2018-08-30 15:15:00,46.49,46.49,46.45,46.48,11287.0,39.6215,39.6215,39.5874,39.613,11287.0
2018-08-30 15:20:00,46.48,46.51,46.47,46.48,17709.0,39.613,39.6386,39.6045,39.613,17709.0
2018-08-30 15:25:00,46.48,46.49,46.48,46.49,9306.0,39.613,39.6215,39.613,39.6215,9306.0
2018-08-30 15:30:00,46.5,46.52,46.49,46.51,16740.0,39.6301,39.6471,39.6215,39.6386,16740.0
2018-08-30 15:35:00,46.51,46.52,46.48,46.5,27186.0,39.6386,39.6471,39.613,39.6301,27186.0
2018-08-30 15:40:00,46.5,46.51,46.48,46.49,31953.0,39.6301,39.6386,39.613,39.6215,31953.0
2018-08-30 15:45:00,46.49,46.49,46.44,46.45,47553.0,39.6215,39.6215,39.5789,39.5874,47553.0
2018-08-30 15:50:00,46.44,46.52,46.43,46.52,71630.0,39.5789,39.6471,39.5704,39.6471,71630.0
2018-08-30 15:55:00,46.52,46.55,46.5,46.5,127369.0,39.6471,39.6727,39.6301,39.6301,127369.0
2018-08-31 09:30:00,46.5,46.53,46.44,46.49,42398.0,39.6301,39.6556,39.5789,39.6215,42398.0
2018-08-31 09:35:00,46.49,46.54,46.46,46.47,15808.0,39.6215,39.6641,39.596,39.6045,15808.0
2018-08-31 09:40:00,46.47,46.51,46.4,46.49,12000.0,39.6045,39.6386,39.5448,39.6215,12000.0
2018-08-31 09:45:00,46.51,46.51,46.46,46.49,10698.0,39.6386,39.6386,39.596,39.6215,10698.0
2018-08-31 09:50:00,46.5,46.53,46.45,46.46,19958.0,39.6301,39.6556,39.5874,39.596,19958.0
2018-08-31 09:55:00,46.46,46.5,46.45,46.49,16851.0,39.596,39.6301,39.5874,39.6215,16851.0
2018-08-31 10:00:00,46.51,46.55,46.49,46.51,40010.0,39.6386,39.6727,39.6215,39.6386,40010.0
2018-08-31 10:05:00,46.52,46.56,46.51,46.52,14892.0,39.6471,39.6812,39.6386,39.6471,14892.0
2018-08-31 10:10:00,46.52,46.57,46.52,46.56,12018.0,39.6471,39.6897,39.6471,39.6812,12018.0
2018-08-31 10:15:00,46.57,46.6,46.55,46.58,13018.0,39.6897,39.7153,39.6727,39.6982,13018.0
2018-08-31 10:20:00,46.58,46.6,46.55,46.55,47090.0,39.6982,39.7153,39.6727,39.6727,47090.0
2018-08-31 10:25:00,46.54,46.59,46.53,46.55,31468.0,39.6641,39.7068,39.6556,39.6727,31468.0
2018-08-31 10:30:00,46.56,46.56,46.49,46.56,23604.0,39.6812,39.6812,39.6215,39.6812,23604.0
2018-08-31 10:35:00,46.56,46.58,46.54,46.55,20667.0,39.6812,39.6982,39.6641,39.6727,20667.0
2018-08-31 10:40:00,46.56,46.58,46.54,46.54,10766.0,39.6812,39.6982,39.6641,39.6641,10766.0
2018-08-31 10:45:00,46.54,46.56,46.53,46.54,5756.0,39.6641,39.6812,39.6556,39.6641,5756.0
2018-08-31 10:50:00,46.54,46.54,46.46,46.48,43210.0,39.6641,39.6641,39.596,39.613,43210.0
2018-08-31 10:55:00,46.49,46.51,46.48,46.51,11368.0,39.6215,39.6386,39.613,39.6386,11368.0
2018-08-31 11:00:00,46.51,46.52,46.49,46.49,12268.0,39.6386,39.6471,39.6215,39.6215,12268.0
2018-08-31 11:05:00,46.5,46.52,46.46,46.48,27851.0,39.6301,39.6471,39.596,39.613,27851.0
2018-08-31 11:10:00,46.48,46.49,46.47,46.47,9204.0,39.613,39.6215,39.6045,39.6045,9204.0
2018-08-31 11:15:00,46.47,46.48,46.44,46.44,11421.0,39.6045,39.613,39.5789,39.5789,11421.0
2018-08-31 11:20:00,46.44,46.44,46.38,46.42,17138.0,39.5789,39.5789,39.5278,39.5619,17138.0
2018-08-31 11:25:00,46.41,46.42,46.36,46.36,14329.0,39.5533,39.5619,39.5107,39.5107,14329.0
2018-08-31 11:30:00,46.37,46.4,46.36,46.37,12155.0,39.5193,39.5448,39.5107,39.5193,12155.0
2018-08-31 11:35:00,46.37,46.41,46.37,46.39,13824.0,39.5193,39.5533,39.5193,39.5363,13824.0
2018-08-31 11:40:00,46.38,46.4,46.36,46.37,10113.0,39.5278,39.5448,39.5107,39.5193,10113.0
2018-08-31 11:45:00,46.36,46.38,46.36,46.37,12969.0,39.5107,39.5278,39.5107,39.5193,12969.0
2018-08-31 11:50:00,46.36,46.41,46.35,46.37,17713.0,39.5107,39.5533,39.5022,39.5193,17713.0
2018-08-31 11:55:00,46.37,46.37,46.33,46.35,11919.0,39.5193,39.5193,39.4852,39.5022,11919.0
2018-08-31 12:00:00,46.34,46.35,46.31,46.31,12808.0,39.4937,39.5022,39.4681,39.4681,12808.0
2018-08-31 12:05:00,46.32,46.33,46.3,46.33,14332.0,39.4766,39.4852,39.4596,39.4852,14332.0
2018-08-31 12:10:00,46.32,46.32,46.3,46.32,3188.0,39.4766,39.4766,39.4596,39.4766,3188.0
2018-08-31 12:15:00,46.31,46.33,46.3,46.3,12802.0,39.4681,39.4852,39.4596,39.4596,12802.0
2018-08-31 12:20:00,46.3,46.31,46.3,46.3,2260.0,39.4596,39.4681,39.4596,39.4596,2260.0
2018-08-31 12:25:00,46.3,46.32,46.29,46.31,10972.0,39.4596,39.4766,39.4511,39.4681,10972.0
2018-08-31 12:30:00,46.32,46.32,46.21,46.22,20164.0,39.4766,39.4766,39.3829,39.3914,20164.0
2018-08-31 12:35:00,46.22,46.24,46.21,46.23,24627.0,39.3914,39.4085,39.3829,39.3999,24627.0
2018-08-31 12:40:00,46.24,46.26,46.24,46.24,9236.0,39.4085,39.4255,39.4085,39.4085,9236.0
2018-08-31 12:45:00,46.24,46.26,46.24,46.26,8836.0,39.4085,39.4255,39.4085,39.4255,8836.0
2018-08-31 12:50:00,46.26,46.26,46.23,46.23,16024.0,39.4255,39.4255,39.3999,39.3999,16024.0
2018-08-31 12:55:00,46.23,46.27,46.23,46.27,11935.0,39.3999,39.434,39.3999,39.434,11935.0
2018-08-31 13:00:00,46.27,46.28,46.26,46.28,6162.0,39.434,39.4426,39.4255,39.4426,6162.0
2018-08-31 13:05:00,46.28,46.3,46.27,46.3,18657.0,39.4426,39.4596,39.434,39.4596,18657.0
2018-08-31 13:10:00,46.3,46.3,46.28,46.3,4978.0,39.4596,39.4596,39.4426,39.4596,4978.0
2018-08-31 13:15:00,46.3,46.31,46.27,46.3,11084.0,39.4596,39.4681,39.434,39.4596,11084.0
2018-08-31 13:20:00,46.3,46.33,46.29,46.33,10823.0,39.4596,39.4852,39.4511,39.4852,10823.0
2018-08-31 13:25:00,46.32,46.33,46.32,46.33,2299.0,39.4766,39.4852,39.4766,39.4852,2299.0
2018-08-31 13:30:00,46.33,46.34,46.3,46.34,12363.0,39.4852,39.4937,39.4596,39.4937,12363.0
2018-08-31 13:35:00,46.34,46.36,46.33,46.34,10408.0,39.4937,39.5107,39.4852,39.4937,10408.0
2018-08-31 13:40:00,46.34,46.36,46.33,46.36,8109.0,39.4937,39.5107,39.4852,39.5107,8109.0
2018-08-31 13:45:00,46.36,46.36,46.35,46.35,2296.0,39.5107,39.5107,39.5022,39.5022,2296.0
2018-08-31 13:50:00,46.36,46.36,46.35,46.36,4179.0,39.5107,39.5107,39.5022,39.5107,4179.0
2018-08-31 13:55:00,46.36,46.36,46.35,46.36,3695.0,39.5107,39.5107,39.5022,39.5107,3695.0
2018-08-31 14:00:00,46.36,46.36,46.32,46.33,12941.0,39.5107,39.5107,39.4766,39.4852,12941.0
2018-08-31 14:05:00,46.32,46.34,46.31,46.34,15213.0,39.4766,39.4937,39.4681,39.4937,15213.0
2018-08-31 14:10:00,46.34,46.34,46.32,46.32,5412.0,39.4937,39.4937,39.4766,39.4766,5412.0
2018-08-31 14:15:00,46.33,46.34,46.32,46.34,12858.0,39.4852,39.4937,39.4766,39.4937,12858.0
2018-08-31 14:20:00,46.34,46.35,46.32,46.33,14121.0,39.4937,39.5022,39.4766,39.4852,14121.0
2018-08-31 14:25:00,46.32,46.33,46.3,46.3,11519.0,39.4766,39.4852,39.4596,39.4596,11519.0
2018-08-31 14:30:00,46.3,46.31,46.29,46.3,15587.0,39.4596,39.4681,39.4511,39.4596,15587.0
2018-08-31 14:35:00,46.29,46.3,46.28,46.29,9726.0,39.4511,39.4596,39.4426,39.4511,9726.0
2018-08-31 14:40:00,46.29,46.31,46.29,46.3,8793.0,39.4511,39.4681,39.4511,39.4596,8793.0
2018-08-31 14:45:00,46.3,46.32,46.3,46.31,13210.0,39.4596,39.4766,39.4596,39.4681,13210.0
2018-08-31 14:50:00,46.31,46.33,46.27,46.29,63002.0,39.4681,39.4852,39.434,39.4511,63002.0
2018-08-31 14:55:00,46.29,46.3,46.26,46.26,22273.0,39.4511,39.4596,39.4255,39.4255,22273.0
2018-08-31 15:00:00,46.27,46.28,46.26,46.28,10296.0,39.434,39.4426,39.4255,39.4426,10296.0
2018-08-31 15:05:00,46.28,46.29,46.26,46.27,16888.0,39.4426,39.4511,39.4255,39.434,16888.0
2018-08-31 15:10:00,46.27,46.28,46.25,46.28,29843.0,39.434,39.4426,39.417,39.4426,29843.0
2018-08-31 15:15:00,46.28,46.29,46.26,46.29,38050.0,39.4426,39.4511,39.4255,39.4511,38050.0
2018-08-31 15:20:00,46.29,46.29,46.24,46.27,27517.0,39.4511,39.4511,39.4085,39.434,27517.0
2018-08-31 15:25:00,46.27,46.27,46.23,46.25,24795.0,39.434,39.434,39.3999,39.417,24795.0
2018-08-31 15:30:00,46.25,46.29,46.23,46.29,86203.0,39.417,39.4511,39.3999,39.4511,86203.0
2018-08-31 15:35:00,46.29,46.32,46.28,46.3,78305.0,39.4511,39.4766,39.4426,39.4596,78305.0
2018-08-31 15:40:00,46.3,46.34,46.29,46.32,52762.0,39.4596,39.4937,39.4511,39.4766,52762.0
2018-08-31 15:45:00,46.33,46.35,46.3,46.32,60161.0,39.4852,39.5022,39.4596,39.4766,60161.0
2018-08-31 15:50:00,46.32,46.36,46.31,46.34,77878.0,39.4766,39.5107,39.4681,39.4937,77878.0
2018-08-31 15:55:00,46.34,46.34,46.23,46.24,464203.0,39.4937,39.4937,39.3999,39.4085,464203.0
2018-09-04 09:30:00,46.09,46.19,45.8,45.93,111746.0,39.2806,39.3659,39.0335,39.1443,111746.0
2018-09-04 09:35:00,45.95,46.11,45.93,46.1,25589.0,39.1613,39.2977,39.1443,39.2891,25589.0
2018-09-04 09:40:00,46.08,46.08,46.0,46.07,22997.0,39.2721,39.2721,39.2039,39.2636,22997.0
2018-09-04 09:45:00,46.08,46.09,46.02,46.02,14951.0,39.2721,39.2806,39.221,39.221,14951.0
2018-09-04 09:50:00,46.01,46.03,45.97,46.03,19465.0,39.2124,39.2295,39.1784,39.2295,19465.0
2018-09-04 09:55:00,46.02,46.06,46.02,46.05,16063.0,39.221,39.2551,39.221,39.2465,16063.0
2018-09-04 10:00:00,46.05,46.14,46.04,46.13,27095.0,39.2465,39.3232,39.238,39.3147,27095.0
2018-09-04 10:05:00,46.13,46.15,46.11,46.15,20697.0,39.3147,39.3318,39.2977,39.3318,20697.0
2018-09-04 10:10:00,46.15,46.23,46.15,46.23,12802.0,39.3318,39.3999,39.3318,39.3999,12802.0
2018-09-04 10:15:00,46.24,46.31,46.22,46.31,31069.0,39.4085,39.4681,39.3914,39.4681,31069.0
2018-09-04 10:20:00,46.3,46.39,46.3,46.37,21386.0,39.4596,39.5363,39.4596,39.5193,21386.0
2018-09-04 10:25:00,46.37,46.37,46.33,46.33,11817.0,39.5193,39.5193,39.4852,39.4852,11817.0
2018-09-04 10:30:00,46.35,46.39,46.32,46.38,30905.0,39.5022,39.5363,39.4766,39.5278,30905.0
2018-09-04 10:35:00,46.38,46.39,46.34,46.35,29021.0,39.5278,39.5363,39.4937,39.5022,29021.0
2018-09-04 10:40:00,46.34,46.35,46.3,46.3,20265.0,39.4937,39.5022,39.4596,39.4596,20265.0
2018-09-04 10:45:00,46.3,46.34,46.25,46.33,25735.0,39.4596,39.4937,39.417,39.4852,25735.0
2018-09-04 10:50:00,46.34,46.39,46.31,46.39,14478.0,39.4937,39.5363,39.4681,39.5363,14478.0
2018-09-04 10:55:00,46.39,46.4,46.37,46.39,18851.0,39.5363,39.5448,39.5193,39.5363,18851.0
2018-09-04 11:00:00,46.38,46.46,46.38,46.43,26062.0,39.5278,39.596,39.5278,39.5704,26062.0
2018-09-04 11:05:00,46.43,46.45,46.4,46.42,15524.0,39.5704,39.5874,39.5448,39.5619,15524.0
2018-09-04 11:10:00,46.42,46.43,46.36,46.37,15279.0,39.5619,39.5704,39.5107,39.5193,15279.0
2018-09-04 11:15:00,46.37,46.38,46.34,46.35,13885.0,39.5193,39.5278,39.4937,39.5022,13885.0
2018-09-04 11:20:00,46.34,46.34,46.28,46.3,13109.0,39.4937,39.4937,39.4426,39.4596,13109.0
2018-09-04 11:25:00,46.3,46.31,46.26,46.28,17214.0,39.4596,39.4681,39.4255,39.4426,17214.0
2018-09-04 11:30:00,46.28,46.28,46.25,46.25,12401.0,39.4426,39.4426,39.417,39.417,12401.0
2018-09-04 11:35:00,46.26,46.3,46.26,46.29,18696.0,39.4255,39.4596,39.4255,39.4511,18696.0
2018-09-04 11:40:00,46.3,46.3,46.27,46.28,7604.0,39.4596,39.4596,39.434,39.4426,7604.0
2018-09-04 11:45:00,46.28,46.33,46.27,46.31,10198.0,39.4426,39.4852,39.434,39.4681,10198.0
2018-09-04 11:50:00,46.31,46.32,46.29,46.3,12213.0,39.4681,39.4766,39.4511,39.4596,12213.0
2018-09-04 11:55:00,46.32,46.34,46.3,46.31,15689.0,39.4766,39.4937,39.4596,39.4681,15689.0
2018-09-04 12:00:00,46.31,46.35,46.3,46.33,15764.0,39.4681,39.5022,39.4596,39.4852,15764.0
2018-09-04 12:05:00,46.33,46.33,46.3,46.32,13396.0,39.4852,39.4852,39.4596,39.4766,13396.0
2018-09-04 12:10:00,46.32,46.34,46.31,46.32,12542.0,39.4766,39.4937,39.4681,39.4766,12542.0
2018-09-04 12:15:00,46.33,46.36,46.32,46.36,8832.0,39.4852,39.5107,39.4766,39.5107,8832.0
2018-09-04 12:20:00,46.36,46.36,46.32,46.33,10897.0,39.5107,39.5107,39.4766,39.4852,10897.0
2018-09-04 12:25:00,46.33,46.37,46.31,46.35,11796.0,39.4852,39.5193,39.4681,39.5022,11796.0
2018-09-04 12:30:00,46.36,46.38,46.35,46.36,6818.0,39.5107,39.5278,39.5022,39.5107,6818.0
2018-09-04 12:35:00,46.35,46.38,46.35,46.36,11037.0,39.5022,39.5278,39.5022,39.5107,11037.0
2018-09-04 12:40:00,46.36,46.41,46.36,46.4,18407.0,39.5107,39.5533,39.5107,39.5448,18407.0
2018-09-04 12:45:00,46.41,46.44,46.4,46.44,12996.0,39.5533,39.5789,39.5448,39.5789,12996.0
2018-09-04 12:50:00,46.43,46.44,46.4,46.43,10481.0,39.5704,39.5789,39.5448,39.5704,10481.0
2018-09-04 12:55:00,46.42,46.45,46.41,46.44,13849.0,39.5619,39.5874,39.5533,39.5789,13849.0
2018-09-04 13:00:00,46.44,46.5,46.43,46.49,32813.0,39.5789,39.6301,39.5704,39.6215,32813.0
2018-09-04 13:05:00,46.5,46.5,46.46,46.48,10419.0,39.6301,39.6301,39.596,39.613,10419.0
2018-09-04 13:10:00,46.48,46.51,46.47,46.5,13318.0,39.613,39.6386,39.6045,39.6301,13318.0
2018-09-04 13:15:00,46.5,46.53,46.48,46.49,15954.0,39.6301,39.6556,39.613,39.6215,15954.0
2018-09-04 13:20:00,46.48,46.51,46.47,46.51,7862.0,39.613,39.6386,39.6045,39.6386,7862.0
2018-09-04 13:25:00,46.51,46.51,46.48,46.49,11501.0,39.6386,39.6386,39.613,39.6215,11501.0
2018-09-04 13:30:00,46.5,46.53,46.49,46.51,12291.0,39.6301,39.6556,39.6215,39.6386,12291.0
2018-09-04 13:35:00,46.5,46.54,46.5,46.52,12528.0,39.6301,39.6641,39.6301,39.6471,12528.0
2018-09-04 13:40:00,46.51,46.56,46.51,46.51,15073.0,39.6386,39.6812,39.6386,39.6386,15073.0
2018-09-04 13:45:00,46.52,46.56,46.51,46.55,11331.0,39.6471,39.6812,39.6386,39.6727,11331.0
2018-09-04 13:50:00,46.55,46.58,46.52,46.54,12775.0,39.6727,39.6982,39.6471,39.6641,12775.0
2018-09-04 13:55:00,46.54,46.56,46.51,46.55,11564.0,39.6641,39.6812,39.6386,39.6727,11564.0
2018-09-04 14:00:00,46.55,46.55,46.51,46.51,8875.0,39.6727,39.6727,39.6386,39.6386,8875.0
2018-09-04 14:05:00,46.52,46.53,46.47,46.47,18156.0,39.6471,39.6556,39.6045,39.6045,18156.0
2018-09-04 14:10:00,46.48,46.51,46.47,46.5,11511.0,39.613,39.6386,39.6045,39.6301,11511.0
2018-09-04 14:15:00,46.51,46.55,46.49,46.55,15303.0,39.6386,39.6727,39.6215,39.6727,15303.0
2018-09-04 14:20:00,46.54,46.58,46.54,46.58,8581.0,39.6641,39.6982,39.6641,39.6982,8581.0
2018-09-04 14:25:00,46.58,46.58,46.54,46.55,19134.0,39.6982,39.6982,39.6641,39.6727,19134.0
2018-09-04 14:30:00,46.55,46.56,46.54,46.56,15536.0,39.6727,39.6812,39.6641,39.6812,15536.0
2018-09-04 14:35:00,46.56,46.56,46.54,46.55,8382.0,39.6812,39.6812,39.6641,39.6727,8382.0
2018-09-04 14:40:00,46.55,46.58,46.54,46.56,17362.0,39.6727,39.6982,39.6641,39.6812,17362.0
2018-09-04 14:45:00,46.55,46.56,46.51,46.51,16526.0,39.6727,39.6812,39.6386,39.6386,16526.0
2018-09-04 14:50:00,46.52,46.54,46.51,46.54,10716.0,39.6471,39.6641,39.6386,39.6641,10716.0
2018-09-04 14:55:00,46.53,46.57,46.53,46.54,17236.0,39.6556,39.6897,39.6556,39.6641,17236.0
2018-09-04 15:00:00,46.55,46.56,46.51,46.52,16418.0,39.6727,39.6812,39.6386,39.6471,16418.0
2018-09-04 15:05:00,46.52,46.55,46.51,46.53,14955.0,39.6471,39.6727,39.6386,39.6556,14955.0
2018-09-04 15:10:00,46.53,46.53,46.5,46.52,23767.0,39.6556,39.6556,39.6301,39.6471,23767.0
2018-09-04 15:15:00,46.52,46.53,46.48,46.49,12106.0,39.6471,39.6556,39.613,39.6215,12106.0
2018-09-04 15:20:00,46.49,46.49,46.46,46.47,10966.0,39.6215,39.6215,39.596,39.6045,10966.0
2018-09-04 15:25:00,46.47,46.5,46.46,46.47,14924.0,39.6045,39.6301,39.596,39.6045,14924.0
2018-09-04 15:30:00,46.48,46.5,46.46,46.48,24476.0,39.613,39.6301,39.596,39.613,24476.0
2018-09-04 15:35:00,46.49,46.49,46.44,46.46,28333.0,39.6215,39.6215,39.5789,39.596,28333.0
2018-09-04 15:40:00,46.46,46.46,46.41,46.43,27144.0,39.596,39.596,39.5533,39.5704,27144.0
2018-09-04 15:45:00,46.42,46.46,46.4,46.46,32887.0,39.5619,39.596,39.5448,39.596,32887.0
2018-09-04 15:50:00,46.46,46.46,46.43,46.45,38724.0,39.596,39.596,39.5704,39.5874,38724.0
2018-09-04 15:55:00,46.45,46.58,46.43,46.56,213105.0,39.5874,39.6982,39.5704,39.6812,213105.0
2018-09-05 09:30:00,46.56,46.63,46.45,46.61,56360.0,39.6812,39.7408,39.5874,39.7238,56360.0
2018-09-05 09:35:00,46.63,46.86,46.63,46.86,41169.0,39.7408,39.9369,39.7408,39.9369,41169.0
2018-09-05 09:40:00,46.89,46.95,46.85,46.86,30934.0,39.9624,40.0136,39.9283,39.9369,30934.0
2018-09-05 09:45:00,46.85,46.89,46.82,46.82,16017.0,39.9283,39.9624,39.9028,39.9028,16017.0
2018-09-05 09:50:00,46.81,46.85,46.8,46.85,16432.0,39.8943,39.9283,39.8857,39.9283,16432.0
2018-09-05 09:55:00,46.84,46.87,46.83,46.85,14220.0,39.9198,39.9454,39.9113,39.9283,14220.0
2018-09-05 10:00:00,46.85,46.9,46.79,46.9,19390.0,39.9283,39.971,39.8772,39.971,19390.0
2018-09-05 10:05:00,46.9,46.95,46.9,46.94,16642.0,39.971,40.0136,39.971,40.005,16642.0
2018-09-05 10:10:00,46.94,46.94,46.84,46.84,14377.0,40.005,40.005,39.9198,39.9198,14377.0
2018-09-05 10:15:00,46.85,46.9,46.84,46.89,17709.0,39.9283,39.971,39.9198,39.9624,17709.0
2018-09-05 10:20:00,46.87,46.88,46.81,46.83,20890.0,39.9454,39.9539,39.8943,39.9113,20890.0
2018-09-05 10:25:00,46.83,46.93,46.82,46.92,16533.0,39.9113,39.9965,39.9028,39.988,16533.0
2018-09-05 10:30:00,46.93,46.93,46.9,46.92,16824.0,39.9965,39.9965,39.971,39.988,16824.0
2018-09-05 10:35:00,46.92,46.97,46.91,46.97,15610.0,39.988,40.0306,39.9795,40.0306,15610.0
2018-09-05 10:40:00,46.97,47.05,46.96,47.04,28628.0,40.0306,40.0988,40.0221,40.0903,28628.0
2018-09-05 10:45:00,47.03,47.1,47.02,47.05,16265.0,40.0817,40.1414,40.0732,40.0988,16265.0
2018-09-05 10:50:00,47.06,47.06,46.99,47.03,13579.0,40.1073,40.1073,40.0477,40.0817,13579.0
2018-09-05 10:55:00,47.02,47.07,47.01,47.03,17786.0,40.0732,40.1158,40.0647,40.0817,17786.0
2018-09-05 11:00:00,47.03,47.07,47.03,47.05,11906.0,40.0817,40.1158,40.0817,40.0988,11906.0
2018-09-05 11:05:00,47.05,47.06,47.02,47.05,11705.0,40.0988,40.1073,40.0732,40.0988,11705.0
2018-09-05 11:10:00,47.05,47.08,47.03,47.07,17014.0,40.0988,40.1244,40.0817,40.1158,17014.0
2018-09-05 11:15:00,47.07,47.11,47.06,47.08,19987.0,40.1158,40.1499,40.1073,40.1244,19987.0
2018-09-05 11:20:00,47.08,47.08,46.95,46.95,17345.0,40.1244,40.1244,40.0136,40.0136,17345.0
2018-09-05 11:25:00,46.95,46.97,46.93,46.94,12844.0,40.0136,40.0306,39.9965,40.005,12844.0
2018-09-05 11:30:00,46.94,46.96,46.9,46.93,18762.0,40.005,40.0221,39.971,39.9965,18762.0
2018-09-05 11:35:00,46.93,46.97,46.92,46.94,13288.0,39.9965,40.0306,39.988,40.005,13288.0
2018-09-05 11:40:00,46.94,46.95,46.92,46.95,30399.0,40.005,40.0136,39.988,40.0136,30399.0
2018-09-05 11:45:00,46.95,46.98,46.94,46.95,28099.0,40.0136,40.0391,40.005,40.0136,28099.0
2018-09-05 11:50:00,46.96,47.07,46.96,47.05,10717.0,40.0221,40.1158,40.0221,40.0988,10717.0
2018-09-05 11:55:00,47.05,47.06,47.02,47.03,13377.0,40.0988,40.1073,40.0732,40.0817,13377.0
2018-09-05 12:00:00,47.03,47.06,47.02,47.04,14197.0,40.0817,40.1073,40.0732,40.0903,14197.0
2018-09-05 12:05:00,47.04,47.06,47.02,47.05,10560.0,40.0903,40.1073,40.0732,40.0988,10560.0
2018-09-05 12:10:00,47.05,47.06,47.0,47.02,15326.0,40.0988,40.1073,40.0562,40.0732,15326.0
2018-09-05 12:15:00,47.02,47.03,47.01,47.03,6355.0,40.0732,40.0817,40.0647,40.0817,6355.0
2018-09-05 12:20:00,47.03,47.04,47.02,47.03,11231.0,40.0817,40.0903,40.0732,40.0817,11231.0
2018-09-05 12:25:00,47.03,47.03,47.0,47.02,17453.0,40.0817,40.0817,40.0562,40.0732,17453.0
2018-09-05 12:30:00,47.02,47.05,47.01,47.04,20222.0,40.0732,40.0988,40.0647,40.0903,20222.0
2018-09-05 12:35:00,47.03,47.04,47.02,47.04,5503.0,40.0817,40.0903,40.0732,40.0903,5503.0
2018-09-05 12:40:00,47.04,47.05,47.02,47.02,15039.0,40.0903,40.0988,40.0732,40.0732,15039.0
2018-09-05 12:45:00,47.03,47.03,46.99,46.99,7206.0,40.0817,40.0817,40.0477,40.0477,7206.0
2018-09-05 12:50:00,46.99,47.03,46.99,47.02,15387.0,40.0477,40.0817,40.0477,40.0732,15387.0
2018-09-05 12:55:00,47.03,47.04,47.0,47.0,15655.0,40.0817,40.0903,40.0562,40.0562,15655.0
2018-09-05 13:00:00,46.99,47.03,46.98,47.03,14564.0,40.0477,40.0817,40.0391,40.0817,14564.0
2018-09-05 13:05:00,47.03,47.05,47.02,47.04,9987.0,40.0817,40.0988,40.0732,40.0903,9987.0
2018-09-05 13:10:00,47.05,47.06,47.03,47.05,9759.0,40.0988,40.1073,40.0817,40.0988,9759.0
2018-09-05 13:15:00,47.04,47.09,47.03,47.08,11120.0,40.0903,40.1329,40.0817,40.1244,11120.0
2018-09-05 13:20:00,47.08,47.12,47.08,47.12,26437.0,40.1244,40.1585,40.1244,40.1585,26437.0
2018-09-05 13:25:00,47.12,47.12,47.08,47.1,8052.0,40.1585,40.1585,40.1244,40.1414,8052.0
2018-09-05 13:30:00,47.09,47.12,47.09,47.11,7878.0,40.1329,40.1585,40.1329,40.1499,7878.0
2018-09-05 13:35:00,47.11,47.13,47.09,47.09,22754.0,40.1499,40.167,40.1329,40.1329,22754.0
2018-09-05 13:40:00,47.09,47.1,47.06,47.06,5968.0,40.1329,40.1414,40.1073,40.1073,5968.0
2018-09-05 13:45:00,47.06,47.06,47.02,47.02,11038.0,40.1073,40.1073,40.0732,40.0732,11038.0
2018-09-05 13:50:00,47.02,47.07,47.02,47.07,8073.0,40.0732,40.1158,40.0732,40.1158,8073.0
2018-09-05 13:55:00,47.07,47.07,47.04,47.05,9501.0,40.1158,40.1158,40.0903,40.0988,9501.0
2018-09-05 14:00:00,47.05,47.06,47.04,47.05,9361.0,40.0988,40.1073,40.0903,40.0988,9361.0
2018-09-05 14:05:00,47.06,47.06,47.0,47.03,19058.0,40.1073,40.1073,40.0562,40.0817,19058.0
2018-09-05 14:10:00,47.03,47.05,47.01,47.05,24349.0,40.0817,40.0988,40.0647,40.0988,24349.0
2018-09-05 14:15:00,47.04,47.07,47.04,47.06,14358.0,40.0903,40.1158,40.0903,40.1073,14358.0
2018-09-05 14:20:00,47.07,47.07,47.04,47.07,11075.0,40.1158,40.1158,40.0903,40.1158,11075.0
2018-09-05 14:25:00,47.07,47.08,47.06,47.06,10076.0,40.1158,40.1244,40.1073,40.1073,10076.0
2018-09-05 14:30:00,47.07,47.07,47.03,47.03,11615.0,40.1158,40.1158,40.0817,40.0817,11615.0
2018-09-05 14:35:00,47.02,47.06,47.02,47.05,15844.0,40.0732,40.1073,40.0732,40.0988,15844.0
2018-09-05 14:40:00,47.05,47.07,47.05,47.06,8404.0,40.0988,40.1158,40.0988,40.1073,8404.0
2018-09-05 14:45:00,47.06,47.06,47.05,47.05,3027.0,40.1073,40.1073,40.0988,40.0988,3027.0
2018-09-05 14:50:00,47.05,47.06,47.02,47.05,18276.0,40.0988,40.1073,40.0732,40.0988,18276.0
2018-09-05 14:55:00,47.05,47.09,47.05,47.07,15901.0,40.0988,40.1329,40.0988,40.1158,15901.0
2018-09-05 15:00:00,47.08,47.1,47.07,47.09,21763.0,40.1244,40.1414,40.1158,40.1329,21763.0
2018-09-05 15:05:00,47.09,47.1,47.08,47.08,6090.0,40.1329,40.1414,40.1244,40.1244,6090.0
2018-09-05 15:10:00,47.09,47.1,47.08,47.1,22185.0,40.1329,40.1414,40.1244,40.1414,22185.0
2018-09-05 15:15:00,47.11,47.15,47.11,47.12,27305.0,40.1499,40.184,40.1499,40.1585,27305.0
2018-09-05 15:20:00,47.12,47.13,47.11,47.12,8417.0,40.1585,40.167,40.1499,40.1585,8417.0
2018-09-05 15:25:00,47.11,47.12,47.1,47.11,14139.0,40.1499,40.1585,40.1414,40.1499,14139.0
2018-09-05 15:30:00,47.11,47.13,47.1,47.12,22795.0,40.1499,40.167,40.1414,40.1585,22795.0
2018-09-05 15:35:00,47.12,47.13,47.08,47.11,45376.0,40.1585,40.167,40.1244,40.1499,45376.0
2018-09-05 15:40:00,47.1,47.11,47.01,47.01,50758.0,40.1414,40.1499,40.0647,40.0647,50758.0
2018-09-05 15:45:00,47.01,47.07,46.98,47.04,75777.0,40.0647,40.1158,40.0391,40.0903,75777.0
2018-09-05 15:50:00,47.04,47.07,47.02,47.06,61339.0,40.0903,40.1158,40.0732,40.1073,61339.0
2018-09-05 15:55:00,47.07,47.12,47.06,47.09,143342.0,40.1158,40.1585,40.1073,40.1329,143342.0
2018-09-06 09:30:00,47.08,47.08,46.96,47.04,30971.0,40.1244,40.1244,40.0221,40.0903,30971.0
2018-09-06 09:35:00,47.03,47.08,46.98,47.01,16934.0,40.0817,40.1244,40.0391,40.0647,16934.0
2018-09-06 09:40:00,47.03,47.09,47.02,47.04,12403.0,40.0817,40.1329,40.0732,40.0903,12403.0
2018-09-06 09:45:00,47.02,47.07,46.99,47.05,32417.0,40.0732,40.1158,40.0477,40.0988,32417.0
2018-09-06 09:50:00,47.03,47.13,47.03,47.08,57469.0,40.0817,40.167,40.0817,40.1244,57469.0
2018-09-06 09:55:00,47.05,47.14,47.04,47.07,25561.0,40.0988,40.1755,40.0903,40.1158,25561.0
2018-09-06 10:00:00,47.06,47.07,47.01,47.03,29890.0,40.1073,40.1158,40.0647,40.0817,29890.0
2018-09-06 10:05:00,47.03,47.04,47.02,47.02,9321.0,40.0817,40.0903,40.0732,40.0732,9321.0
2018-09-06 10:10:00,47.01,47.01,46.99,47.01,4951.0,40.0647,40.0647,40.0477,40.0647,4951.0
2018-09-06 10:15:00,47.01,47.02,46.99,47.01,10885.0,40.0647,40.0732,40.0477,40.0647,10885.0
2018-09-06 10:20:00,47.01,47.03,47.0,47.02,14267.0,40.0647,40.0817,40.0562,40.0732,14267.0
2018-09-06 10:25:00,47.02,47.04,46.95,46.96,16627.0,40.0732,40.0903,40.0136,40.0221,16627.0
2018-09-06 10:30:00,46.97,46.99,46.87,46.87,13170.0,40.0306,40.0477,39.9454,39.9454,13170.0
2018-09-06 10:35:00,46.86,46.93,46.86,46.91,15248.0,39.9369,39.9965,39.9369,39.9795,15248.0
2018-09-06 10:40:00,46.91,46.91,46.85,46.89,12540.0,39.9795,39.9795,39.9283,39.9624,12540.0
2018-09-06 10:45:00,46.89,46.89,46.79,46.8,21057.0,39.9624,39.9624,39.8772,39.8857,21057.0
2018-09-06 10:50:00,46.79,46.81,46.7,46.7,24062.0,39.8772,39.8943,39.8005,39.8005,24062.0
2018-09-06 10:55:00,46.7,46.77,46.68,46.71,19463.0,39.8005,39.8602,39.7835,39.809,19463.0
2018-09-06 11:00:00,46.7,46.75,46.7,46.71,17961.0,39.8005,39.8431,39.8005,39.809,17961.0
2018-09-06 11:05:00,46.7,46.74,46.67,46.74,14219.0,39.8005,39.8346,39.7749,39.8346,14219.0
2018-09-06 11:10:00,46.73,46.77,46.7,46.7,15073.0,39.8261,39.8602,39.8005,39.8005,15073.0
2018-09-06 11:15:00,46.7,46.72,46.66,46.66,6231.0,39.8005,39.8175,39.7664,39.7664,6231.0
2018-09-06 11:20:00,46.66,46.74,46.65,46.73,21184.0,39.7664,39.8346,39.7579,39.8261,21184.0
2018-09-06 11:25:00,46.73,46.73,46.7,46.72,21403.0,39.8261,39.8261,39.8005,39.8175,21403.0
2018-09-06 11:30:00,46.73,46.78,46.73,46.75,14339.0,39.8261,39.8687,39.8261,39.8431,14339.0
2018-09-06 11:35:00,46.76,46.76,46.72,46.73,9154.0,39.8516,39.8516,39.8175,39.8261,9154.0
2018-09-06 11:40:00,46.72,46.74,46.71,46.72,6932.0,39.8175,39.8346,39.809,39.8175,6932.0
2018-09-06 11:45:00,46.72,46.76,46.71,46.76,10583.0,39.8175,39.8516,39.809,39.8516,10583.0
2018-09-06 11:50:00,46.76,46.78,46.75,46.78,7068.0,39.8516,39.8687,39.8431,39.8687,7068.0
2018-09-06 11:55:00,46.78,46.85,46.76,46.83,19954.0,39.8687,39.9283,39.8516,39.9113,19954.0
2018-09-06 12:00:00,46.82,46.82,46.79,46.8,6552.0,39.9028,39.9028,39.8772,39.8857,6552.0
2018-09-06 12:05:00,46.8,46.81,46.75,46.79,14546.0,39.8857,39.8943,39.8431,39.8772,14546.0
2018-09-06 12:10:00,46.79,46.79,46.77,46.78,5407.0,39.8772,39.8772,39.8602,39.8687,5407.0
2018-09-06 12:15:00,46.78,46.79,46.76,46.78,5472.0,39.8687,39.8772,39.8516,39.8687,5472.0
2018-09-06 12:20:00,46.78,46.78,46.76,46.77,8185.0,39.8687,39.8687,39.8516,39.8602,8185.0
2018-09-06 12:25:00,46.77,46.77,46.74,46.74,3698.0,39.8602,39.8602,39.8346,39.8346,3698.0
2018-09-06 12:30:00,46.74,46.79,46.74,46.77,11900.0,39.8346,39.8772,39.8346,39.8602,11900.0
2018-09-06 12:35:00,46.78,46.78,46.75,46.75,7256.0,39.8687,39.8687,39.8431,39.8431,7256.0
2018-09-06 12:40:00,46.76,46.79,46.75,46.78,6431.0,39.8516,39.8772,39.8431,39.8687,6431.0
2018-09-06 12:45:00,46.79,46.81,46.78,46.79,18943.0,39.8772,39.8943,39.8687,39.8772,18943.0
2018-09-06 12:50:00,46.79,46.79,46.75,46.76,7318.0,39.8772,39.8772,39.8431,39.8516,7318.0
2018-09-06 12:55:00,46.76,46.77,46.75,46.76,5033.0,39.8516,39.8602,39.8431,39.8516,5033.0
2018-09-06 13:00:00,46.76,46.78,46.71,46.71,9137.0,39.8516,39.8687,39.809,39.809,9137.0
2018-09-06 13:05:00,46.72,46.74,46.71,46.72,7492.0,39.8175,39.8346,39.809,39.8175,7492.0
2018-09-06 13:10:00,46.73,46.74,46.72,46.72,7234.0,39.8261,39.8346,39.8175,39.8175,7234.0
2018-09-06 13:15:00,46.73,46.75,46.72,46.75,13504.0,39.8261,39.8431,39.8175,39.8431,13504.0
2018-09-06 13:20:00,46.75,46.76,46.72,46.73,13650.0,39.8431,39.8516,39.8175,39.8261,13650.0
2018-09-06 13:25:00,46.73,46.74,46.71,46.72,5854.0,39.8261,39.8346,39.809,39.8175,5854.0
2018-09-06 13:30:00,46.72,46.76,46.72,46.75,28572.0,39.8175,39.8516,39.8175,39.8431,28572.0
2018-09-06 13:35:00,46.75,46.77,46.74,46.76,13168.0,39.8431,39.8602,39.8346,39.8516,13168.0
2018-09-06 13:40:00,46.76,46.77,46.75,46.76,3825.0,39.8516,39.8602,39.8431,39.8516,3825.0
2018-09-06 13:45:00,46.76,46.77,46.75,46.77,15462.0,39.8516,39.8602,39.8431,39.8602,15462.0
2018-09-06 13:50:00,46.76,46.77,46.75,46.75,3700.0,39.8516,39.8602,39.8431,39.8431,3700.0
2018-09-06 13:55:00,46.75,46.76,46.74,46.76,35478.0,39.8431,39.8516,39.8346,39.8516,35478.0
2018-09-06 14:00:00,46.76,46.79,46.75,46.77,22060.0,39.8516,39.8772,39.8431,39.8602,22060.0
2018-09-06 14:05:00,46.77,46.81,46.77,46.81,10519.0,39.8602,39.8943,39.8602,39.8943,10519.0
2018-09-06 14:10:00,46.8,46.83,46.8,46.82,10419.0,39.8857,39.9113,39.8857,39.9028,10419.0
2018-09-06 14:15:00,46.82,46.84,46.81,46.84,7710.0,39.9028,39.9198,39.8943,39.9198,7710.0
2018-09-06 14:20:00,46.84,46.87,46.83,46.86,23713.0,39.9198,39.9454,39.9113,39.9369,23713.0
2018-09-06 14:25:00,46.86,46.86,46.85,46.86,4769.0,39.9369,39.9369,39.9283,39.9369,4769.0
2018-09-06 14:30:00,46.86,46.93,46.86,46.93,13802.0,39.9369,39.9965,39.9369,39.9965,13802.0
2018-09-06 14:35:00,46.93,46.93,46.91,46.91,6357.0,39.9965,39.9965,39.9795,39.9795,6357.0
2018-09-06 14:40:00,46.91,46.93,46.9,46.9,14505.0,39.9795,39.9965,39.971,39.971,14505.0
2018-09-06 14:45:00,46.9,46.91,46.89,46.89,6338.0,39.971,39.9795,39.9624,39.9624,6338.0
2018-09-06 14:50:00,46.89,46.9,46.88,46.89,9212.0,39.9624,39.971,39.9539,39.9624,9212.0
2018-09-06 14:55:00,46.89,46.9,46.88,46.88,5694.0,39.9624,39.971,39.9539,39.9539,5694.0
2018-09-06 15:00:00,46.89,46.93,46.88,46.91,28412.0,39.9624,39.9965,39.9539,39.9795,28412.0
2018-09-06 15:05:00,46.91,46.93,46.9,46.91,17868.0,39.9795,39.9965,39.971,39.9795,17868.0
2018-09-06 15:10:00,46.9,46.92,46.9,46.91,5908.0,39.971,39.988,39.971,39.9795,5908.0
2018-09-06 15:15:00,46.91,46.92,46.89,46.89,8575.0,39.9795,39.988,39.9624,39.9624,8575.0
2018-09-06 15:20:00,46.9,46.92,46.89,46.91,8968.0,39.971,39.988,39.9624,39.9795,8968.0
2018-09-06 15:25:00,46.92,46.94,46.91,46.94,12162.0,39.988,40.005,39.9795,40.005,12162.0
2018-09-06 15:30:00,46.94,46.95,46.93,46.93,12256.0,40.005,40.0136,39.9965,39.9965,12256.0
2018-09-06 15:35:00,46.94,46.94,46.92,46.94,23659.0,40.005,40.005,39.988,40.005,23659.0
2018-09-06 15:40:00,46.93,46.96,46.92,46.93,58575.0,39.9965,40.0221,39.988,39.9965,58575.0
2018-09-06 15:45:00,46.94,46.94,46.93,46.94,32173.0,40.005,40.005,39.9965,40.005,32173.0
2018-09-06 15:50:00,46.93,46.93,46.9,46.91,61243.0,39.9965,39.9965,39.971,39.9795,61243.0
2018-09-06 15:55:00,46.91,46.92,46.86,46.89,155134.0,39.9795,39.988,39.9369,39.9624,155134.0
2018-09-07 09:30:00,46.93,46.93,46.7,46.9,49549.0,39.9965,39.9965,39.8005,39.971,49549.0
2018-09-07 09:35:00,46.89,47.0,46.87,46.98,30721.0,39.9624,40.0562,39.9454,40.0391,30721.0
2018-09-07 09:40:00,46.98,47.03,46.96,47.01,45992.0,40.0391,40.0817,40.0221,40.0647,45992.0
2018-09-07 09:45:00,47.01,47.03,46.95,47.01,26479.0,40.0647,40.0817,40.0136,40.0647,26479.0
2018-09-07 09:50:00,47.01,47.04,46.95,46.95,27582.0,40.0647,40.0903,40.0136,40.0136,27582.0
2018-09-07 09:55:00,46.95,46.95,46.78,46.79,19558.0,40.0136,40.0136,39.8687,39.8772,19558.0
2018-09-07 10:00:00,46.78,46.83,46.75,46.81,24374.0,39.8687,39.9113,39.8431,39.8943,24374.0
2018-09-07 10:05:00,46.82,46.83,46.78,46.82,11348.0,39.9028,39.9113,39.8687,39.9028,11348.0
2018-09-07 10:10:00,46.81,46.87,46.81,46.86,18907.0,39.8943,39.9454,39.8943,39.9369,18907.0
2018-09-07 10:15:00,46.86,46.88,46.83,46.83,22204.0,39.9369,39.9539,39.9113,39.9113,22204.0
2018-09-07 10:20:00,46.84,46.85,46.81,46.82,10840.0,39.9198,39.9283,39.8943,39.9028,10840.0
2018-09-07 10:25:00,46.82,46.83,46.8,46.81,7922.0,39.9028,39.9113,39.8857,39.8943,7922.0
2018-09-07 10:30:00,46.8,46.82,46.78,46.8,13545.0,39.8857,39.9028,39.8687,39.8857,13545.0
2018-09-07 10:35:00,46.79,46.8,46.75,46.77,14484.0,39.8772,39.8857,39.8431,39.8602,14484.0
2018-09-07 10:40:00,46.77,46.78,46.72,46.75,20110.0,39.8602,39.8687,39.8175,39.8431,20110.0
2018-09-07 10:45:00,46.75,46.81,46.74,46.8,11551.0,39.8431,39.8943,39.8346,39.8857,11551.0
2018-09-07 10:50:00,46.8,46.85,46.76,46.82,46183.0,39.8857,39.9283,39.8516,39.9028,46183.0
2018-09-07 10:55:00,46.82,46.82,46.77,46.78,16597.0,39.9028,39.9028,39.8602,39.8687,16597.0
2018-09-07 11:00:00,46.78,46.8,46.76,46.77,41205.0,39.8687,39.8857,39.8516,39.8602,41205.0
2018-09-07 11:05:00,46.76,46.81,46.75,46.8,10045.0,39.8516,39.8943,39.8431,39.8857,10045.0
2018-09-07 11:10:00,46.79,46.8,46.77,46.79,6847.0,39.8772,39.8857,39.8602,39.8772,6847.0
2018-09-07 11:15:00,46.79,46.79,46.77,46.78,7898.0,39.8772,39.8772,39.8602,39.8687,7898.0
2018-09-07 11:20:00,46.78,46.8,46.78,46.79,9483.0,39.8687,39.8857,39.8687,39.8772,9483.0
2018-09-07 11:25:00,46.78,46.84,46.78,46.84,14775.0,39.8687,39.9198,39.8687,39.9198,14775.0
2018-09-07 11:30:00,46.84,46.86,46.82,46.86,11214.0,39.9198,39.9369,39.9028,39.9369,11214.0
2018-09-07 11:35:00,46.86,46.9,46.85,46.89,46100.0,39.9369,39.971,39.9283,39.9624,46100.0
2018-09-07 11:40:00,46.9,46.91,46.86,46.87,7105.0,39.971,39.9795,39.9369,39.9454,7105.0
2018-09-07 11:45:00,46.87,46.88,46.85,46.86,9533.0,39.9454,39.9539,39.9283,39.9369,9533.0
2018-09-07 11:50:00,46.87,46.89,46.86,46.89,9172.0,39.9454,39.9624,39.9369,39.9624,9172.0
2018-09-07 11:55:00,46.89,46.9,46.86,46.87,14677.0,39.9624,39.971,39.9369,39.9454,14677.0
2018-09-07 12:00:00,46.87,46.89,46.86,46.88,16072.0,39.9454,39.9624,39.9369,39.9539,16072.0
2018-09-07 12:05:00,46.88,46.88,46.79,46.8,28631.0,39.9539,39.9539,39.8772,39.8857,28631.0
2018-09-07 12:10:00,46.8,46.84,46.8,46.83,20928.0,39.8857,39.9198,39.8857,39.9113,20928.0
2018-09-07 12:15:00,46.83,46.83,46.78,46.79,10964.0,39.9113,39.9113,39.8687,39.8772,10964.0
2018-09-07 12:20:00,46.78,46.8,46.75,46.76,8775.0,39.8687,39.8857,39.8431,39.8516,8775.0
2018-09-07 12:25:00,46.75,46.77,46.73,46.76,19293.0,39.8431,39.8602,39.8261,39.8516,19293.0
2018-09-07 12:30:00,46.76,46.82,46.76,46.79,12003.0,39.8516,39.9028,39.8516,39.8772,12003.0
2018-09-07 12:35:00,46.78,46.8,46.78,46.79,7460.0,39.8687,39.8857,39.8687,39.8772,7460.0
2018-09-07 12:40:00,46.78,46.79,46.72,46.74,10265.0,39.8687,39.8772,39.8175,39.8346,10265.0
2018-09-07 12:45:00,46.75,46.79,46.74,46.78,14787.0,39.8431,39.8772,39.8346,39.8687,14787.0
2018-09-07 12:50:00,46.78,46.79,46.77,46.78,4402.0,39.8687,39.8772,39.8602,39.8687,4402.0
2018-09-07 12:55:00,46.78,46.79,46.77,46.78,3372.0,39.8687,39.8772,39.8602,39.8687,3372.0
2018-09-07 13:00:00,46.79,46.8,46.78,46.8,9146.0,39.8772,39.8857,39.8687,39.8857,9146.0
2018-09-07 13:05:00,46.8,46.81,46.79,46.79,5720.0,39.8857,39.8943,39.8772,39.8772,5720.0
2018-09-07 13:10:00,46.79,46.8,46.78,46.78,4734.0,39.8772,39.8857,39.8687,39.8687,4734.0
2018-09-07 13:15:00,46.78,46.81,46.78,46.8,22458.0,39.8687,39.8943,39.8687,39.8857,22458.0
2018-09-07 13:20:00,46.81,46.82,46.8,46.81,9597.0,39.8943,39.9028,39.8857,39.8943,9597.0
2018-09-07 13:25:00,46.81,46.84,46.81,46.84,7729.0,39.8943,39.9198,39.8943,39.9198,7729.0
2018-09-07 13:30:00,46.84,46.85,46.82,46.84,8663.0,39.9198,39.9283,39.9028,39.9198,8663.0
2018-09-07 13:35:00,46.84,46.84,46.82,46.84,6106.0,39.9198,39.9198,39.9028,39.9198,6106.0
2018-09-07 13:40:00,46.83,46.85,46.83,46.85,6213.0,39.9113,39.9283,39.9113,39.9283,6213.0
2018-09-07 13:45:00,46.85,46.85,46.84,46.84,1993.0,39.9283,39.9283,39.9198,39.9198,1993.0
2018-09-07 13:50:00,46.84,46.87,46.83,46.86,10208.0,39.9198,39.9454,39.9113,39.9369,10208.0
2018-09-07 13:55:00,46.85,46.85,46.82,46.83,3290.0,39.9283,39.9283,39.9028,39.9113,3290.0
2018-09-07 14:00:00,46.83,46.87,46.82,46.85,18785.0,39.9113,39.9454,39.9028,39.9283,18785.0
2018-09-07 14:05:00,46.85,46.88,46.85,46.88,6960.0,39.9283,39.9539,39.9283,39.9539,6960.0
2018-09-07 14:10:00,46.88,46.92,46.87,46.92,13757.0,39.9539,39.988,39.9454,39.988,13757.0
2018-09-07 14:15:00,46.91,46.92,46.88,46.89,12054.0,39.9795,39.988,39.9539,39.9624,12054.0
2018-09-07 14:20:00,46.9,46.9,46.88,46.88,6239.0,39.971,39.971,39.9539,39.9539,6239.0
2018-09-07 14:25:00,46.89,46.94,46.88,46.93,44201.0,39.9624,40.005,39.9539,39.9965,44201.0
2018-09-07 14:30:00,46.94,46.95,46.9,46.91,9511.0,40.005,40.0136,39.971,39.9795,9511.0
2018-09-07 14:35:00,46.91,46.91,46.9,46.91,3080.0,39.9795,39.9795,39.971,39.9795,3080.0
2018-09-07 14:40:00,46.91,46.93,46.9,46.9,18581.0,39.9795,39.9965,39.971,39.971,18581.0
2018-09-07 14:45:00,46.91,46.92,46.89,46.89,14277.0,39.9795,39.988,39.9624,39.9624,14277.0
2018-09-07 14:50:00,46.9,46.9,46.86,46.87,7082.0,39.971,39.971,39.9369,39.9454,7082.0
2018-09-07 14:55:00,46.86,46.88,46.85,46.88,22345.0,39.9369,39.9539,39.9283,39.9539,22345.0
2018-09-07 15:00:00,46.87,46.88,46.83,46.86,21432.0,39.9454,39.9539,39.9113,39.9369,21432.0
2018-09-07 15:05:00,46.85,46.87,46.85,46.86,14243.0,39.9283,39.9454,39.9283,39.9369,14243.0
2018-09-07 15:10:00,46.85,46.9,46.85,46.9,15763.0,39.9283,39.971,39.9283,39.971,15763.0
2018-09-07 15:15:00,46.9,46.9,46.89,46.9,5217.0,39.971,39.971,39.9624,39.971,5217.0
2018-09-07 15:20:00,46.89,46.9,46.85,46.86,17267.0,39.9624,39.971,39.9283,39.9369,17267.0
2018-09-07 15:25:00,46.85,46.87,46.84,46.87,34685.0,39.9283,39.9454,39.9198,39.9454,34685.0
2018-09-07 15:30:00,46.86,46.87,46.83,46.86,44188.0,39.9369,39.9454,39.9113,39.9369,44188.0
2018-09-07 15:35:00,46.86,46.86,46.84,46.84,27129.0,39.9369,39.9369,39.9198,39.9198,27129.0
2018-09-07 15:40:00,46.84,46.85,46.78,46.79,44376.0,39.9198,39.9283,39.8687,39.8772,44376.0
2018-09-07 15:45:00,46.78,46.82,46.77,46.8,35195.0,39.8687,39.9028,39.8602,39.8857,35195.0
2018-09-07 15:50:00,46.8,46.85,46.78,46.85,78542.0,39.8857,39.9283,39.8687,39.9283,78542.0
2018-09-07 15:55:00,46.84,46.89,46.82,46.83,207948.0,39.9198,39.9624,39.9028,39.9113,207948.0
2018-09-10 09:30:00,46.93,46.93,46.66,46.73,75064.0,39.9965,39.9965,39.7664,39.8261,75064.0
2018-09-10 09:35:00,46.73,46.89,46.73,46.89,12637.0,39.8261,39.9624,39.8261,39.9624,12637.0
2018-09-10 09:40:00,46.85,46.9,46.81,46.83,8117.0,39.9283,39.971,39.8943,39.9113,8117.0
2018-09-10 09:45:00,46.84,46.95,46.84,46.94,14647.0,39.9198,40.0136,39.9198,40.005,14647.0
2018-09-10 09:50:00,46.94,46.97,46.88,46.91,6691.0,40.005,40.0306,39.9539,39.9795,6691.0
2018-09-10 09:55:00,46.9,46.93,46.82,46.84,29056.0,39.971,39.9965,39.9028,39.9198,29056.0
2018-09-10 10:00:00,46.84,46.86,46.77,46.79,16293.0,39.9198,39.9369,39.8602,39.8772,16293.0
2018-09-10 10:05:00,46.78,46.79,46.74,46.77,9447.0,39.8687,39.8772,39.8346,39.8602,9447.0
2018-09-10 10:10:00,46.77,46.81,46.76,46.8,10910.0,39.8602,39.8943,39.8516,39.8857,10910.0
2018-09-10 10:15:00,46.8,46.81,46.75,46.77,13648.0,39.8857,39.8943,39.8431,39.8602,13648.0
2018-09-10 10:20:00,46.77,46.77,46.74,46.75,15015.0,39.8602,39.8602,39.8346,39.8431,15015.0
2018-09-10 10:25:00,46.75,46.77,46.73,46.75,12716.0,39.8431,39.8602,39.8261,39.8431,12716.0
2018-09-10 10:30:00,46.74,46.75,46.71,46.71,25974.0,39.8346,39.8431,39.809,39.809,25974.0
2018-09-10 10:35:00,46.72,46.75,46.71,46.72,10492.0,39.8175,39.8431,39.809,39.8175,10492.0
2018-09-10 10:40:00,46.73,46.74,46.71,46.74,9744.0,39.8261,39.8346,39.809,39.8346,9744.0
2018-09-10 10:45:00,46.75,46.77,46.74,46.74,12382.0,39.8431,39.8602,39.8346,39.8346,12382.0
2018-09-10 10:50:00,46.74,46.78,46.74,46.78,8245.0,39.8346,39.8687,39.8346,39.8687,8245.0
2018-09-10 10:55:00,46.79,46.79,46.75,46.76,8224.0,39.8772,39.8772,39.8431,39.8516,8224.0
2018-09-10 11:00:00,46.76,46.77,46.73,46.76,23758.0,39.8516,39.8602,39.8261,39.8516,23758.0
2018-09-10 11:05:00,46.76,46.83,46.75,46.83,11307.0,39.8516,39.9113,39.8431,39.9113,11307.0
2018-09-10 11:10:00,46.83,46.84,46.81,46.83,8507.0,39.9113,39.9198,39.8943,39.9113,8507.0
2018-09-10 11:15:00,46.83,46.86,46.81,46.86,7196.0,39.9113,39.9369,39.8943,39.9369,7196.0
2018-09-10 11:20:00,46.86,46.86,46.81,46.82,7827.0,39.9369,39.9369,39.8943,39.9028,7827.0
2018-09-10 11:25:00,46.83,46.84,46.81,46.84,9021.0,39.9113,39.9198,39.8943,39.9198,9021.0
2018-09-10 11:30:00,46.84,46.84,46.82,46.82,3871.0,39.9198,39.9198,39.9028,39.9028,3871.0
2018-09-10 11:35:00,46.82,46.82,46.78,46.79,8510.0,39.9028,39.9028,39.8687,39.8772,8510.0
2018-09-10 11:40:00,46.79,46.79,46.76,46.78,9753.0,39.8772,39.8772,39.8516,39.8687,9753.0
2018-09-10 11:45:00,46.79,46.82,46.78,46.82,14912.0,39.8772,39.9028,39.8687,39.9028,14912.0
2018-09-10 11:50:00,46.83,46.84,46.81,46.82,7469.0,39.9113,39.9198,39.8943,39.9028,7469.0
2018-09-10 11:55:00,46.81,46.83,46.81,46.83,5422.0,39.8943,39.9113,39.8943,39.9113,5422.0
2018-09-10 12:00:00,46.83,46.86,46.83,46.86,10336.0,39.9113,39.9369,39.9113,39.9369,10336.0
2018-09-10 12:05:00,46.86,46.86,46.84,46.84,4707.0,39.9369,39.9369,39.9198,39.9198,4707.0
2018-09-10 12:10:00,46.83,46.85,46.83,46.85,11578.0,39.9113,39.9283,39.9113,39.9283,11578.0
2018-09-10 12:15:00,46.84,46.85,46.82,46.82,7330.0,39.9198,39.9283,39.9028,39.9028,7330.0
2018-09-10 12:20:00,46.82,46.85,46.82,46.84,7945.0,39.9028,39.9283,39.9028,39.9198,7945.0
2018-09-10 12:25:00,46.84,46.85,46.8,46.81,12576.0,39.9198,39.9283,39.8857,39.8943,12576.0
2018-09-10 12:30:00,46.81,46.82,46.81,46.82,2018.0,39.8943,39.9028,39.8943,39.9028,2018.0
2018-09-10 12:35:00,46.82,46.82,46.8,46.82,16566.0,39.9028,39.9028,39.8857,39.9028,16566.0
2018-09-10 12:40:00,46.82,46.82,46.79,46.81,8544.0,39.9028,39.9028,39.8772,39.8943,8544.0
2018-09-10 12:45:00,46.82,46.83,46.81,46.81,8065.0,39.9028,39.9113,39.8943,39.8943,8065.0
2018-09-10 12:50:00,46.81,46.81,46.75,46.76,9376.0,39.8943,39.8943,39.8431,39.8516,9376.0
2018-09-10 12:55:00,46.77,46.78,46.76,46.76,5504.0,39.8602,39.8687,39.8516,39.8516,5504.0
2018-09-10 13:00:00,46.76,46.76,46.75,46.76,2061.0,39.8516,39.8516,39.8431,39.8516,2061.0
2018-09-10 13:05:00,46.76,46.77,46.73,46.73,12599.0,39.8516,39.8602,39.8261,39.8261,12599.0
2018-09-10 13:10:00,46.74,46.75,46.72,46.73,7058.0,39.8346,39.8431,39.8175,39.8261,7058.0
2018-09-10 13:15:00,46.72,46.72,46.71,46.71,2915.0,39.8175,39.8175,39.809,39.809,2915.0
2018-09-10 13:20:00,46.72,46.74,46.71,46.73,15100.0,39.8175,39.8346,39.809,39.8261,15100.0
2018-09-10 13:25:00,46.73,46.74,46.71,46.74,7925.0,39.8261,39.8346,39.809,39.8346,7925.0
2018-09-10 13:30:00,46.74,46.74,46.71,46.72,14280.0,39.8346,39.8346,39.809,39.8175,14280.0
2018-09-10 13:35:00,46.73,46.74,46.72,46.73,4133.0,39.8261,39.8346,39.8175,39.8261,4133.0
2018-09-10 13:40:00,46.73,46.75,46.73,46.75,9182.0,39.8261,39.8431,39.8261,39.8431,9182.0
2018-09-10 13:45:00,46.75,46.75,46.71,46.73,3732.0,39.8431,39.8431,39.809,39.8261,3732.0
2018-09-10 13:50:00,46.73,46.73,46.72,46.72,2383.0,39.8261,39.8261,39.8175,39.8175,2383.0
2018-09-10 13:55:00,46.73,46.75,46.71,46.73,14042.0,39.8261,39.8431,39.809,39.8261,14042.0
2018-09-10 14:00:00,46.73,46.75,46.73,46.75,4674.0,39.8261,39.8431,39.8261,39.8431,4674.0
2018-09-10 14:05:00,46.76,46.78,46.75,46.77,9368.0,39.8516,39.8687,39.8431,39.8602,9368.0
2018-09-10 14:10:00,46.78,46.79,46.77,46.78,8593.0,39.8687,39.8772,39.8602,39.8687,8593.0
2018-09-10 14:15:00,46.79,46.8,46.77,46.79,11614.0,39.8772,39.8857,39.8602,39.8772,11614.0
2018-09-10 14:20:00,46.79,46.81,46.78,46.8,9445.0,39.8772,39.8943,39.8687,39.8857,9445.0
2018-09-10 14:25:00,46.8,46.82,46.8,46.82,4108.0,39.8857,39.9028,39.8857,39.9028,4108.0
2018-09-10 14:30:00,46.82,46.82,46.81,46.82,2919.0,39.9028,39.9028,39.8943,39.9028,2919.0
2018-09-10 14:35:00,46.81,46.84,46.81,46.83,20472.0,39.8943,39.9198,39.8943,39.9113,20472.0
2018-09-10 14:40:00,46.83,46.83,46.81,46.82,6122.0,39.9113,39.9113,39.8943,39.9028,6122.0
2018-09-10 14:45:00,46.82,46.82,46.8,46.8,3742.0,39.9028,39.9028,39.8857,39.8857,3742.0
2018-09-10 14:50:00,46.79,46.8,46.79,46.79,3891.0,39.8772,39.8857,39.8772,39.8772,3891.0
2018-09-10 14:55:00,46.8,46.8,46.79,46.79,4526.0,39.8857,39.8857,39.8772,39.8772,4526.0
2018-09-10 15:00:00,46.8,46.85,46.79,46.84,24276.0,39.8857,39.9283,39.8772,39.9198,24276.0
2018-09-10 15:05:00,46.85,46.85,46.84,46.84,2123.0,39.9283,39.9283,39.9198,39.9198,2123.0
2018-09-10 15:10:00,46.84,46.84,46.81,46.81,15404.0,39.9198,39.9198,39.8943,39.8943,15404.0
2018-09-10 15:15:00,46.8,46.82,46.79,46.8,13511.0,39.8857,39.9028,39.8772,39.8857,13511.0
2018-09-10 15:20:00,46.8,46.8,46.79,46.8,3527.0,39.8857,39.8857,39.8772,39.8857,3527.0
2018-09-10 15:25:00,46.79,46.8,46.76,46.76,6808.0,39.8772,39.8857,39.8516,39.8516,6808.0
2018-09-10 15:30:00,46.76,46.79,46.74,46.79,22454.0,39.8516,39.8772,39.8346,39.8772,22454.0
2018-09-10 15:35:00,46.79,46.79,46.75,46.78,18420.0,39.8772,39.8772,39.8431,39.8687,18420.0
2018-09-10 15:40:00,46.77,46.82,46.76,46.81,32304.0,39.8602,39.9028,39.8516,39.8943,32304.0
2018-09-10 15:45:00,46.82,46.84,46.8,46.84,34329.0,39.9028,39.9198,39.8857,39.9198,34329.0
2018-09-10 15:50:00,46.83,46.84,46.79,46.79,42724.0,39.9113,39.9198,39.8772,39.8772,42724.0
2018-09-10 15:55:00,46.8,46.83,46.77,46.78,265805.0,39.8857,39.9113,39.8602,39.8687,265805.0
2018-09-11 09:30:00,46.63,46.67,46.49,46.51,37578.0,39.7408,39.7749,39.6215,39.6386,37578.0
2018-09-11 09:35:00,46.51,46.57,46.41,46.42,13422.0,39.6386,39.6897,39.5533,39.5619,13422.0
2018-09-11 09:40:00,46.41,46.44,46.36,46.42,8967.0,39.5533,39.5789,39.5107,39.5619,8967.0
2018-09-11 09:45:00,46.44,46.48,46.42,46.42,7898.0,39.5789,39.613,39.5619,39.5619,7898.0
2018-09-11 09:50:00,46.42,46.45,46.39,46.4,10339.0,39.5619,39.5874,39.5363,39.5448,10339.0
2018-09-11 09:55:00,46.39,46.48,46.38,46.44,28167.0,39.5363,39.613,39.5278,39.5789,28167.0
2018-09-11 10:00:00,46.44,46.51,46.43,46.46,12940.0,39.5789,39.6386,39.5704,39.596,12940.0
2018-09-11 10:05:00,46.46,46.5,46.46,46.49,9723.0,39.596,39.6301,39.596,39.6215,9723.0
2018-09-11 10:10:00,46.48,46.51,46.42,46.49,11249.0,39.613,39.6386,39.5619,39.6215,11249.0
2018-09-11 10:15:00,46.49,46.53,46.46,46.51,13013.0,39.6215,39.6556,39.596,39.6386,13013.0
2018-09-11 10:20:00,46.5,46.51,46.44,46.44,32782.0,39.6301,39.6386,39.5789,39.5789,32782.0
2018-09-11 10:25:00,46.44,46.49,46.43,46.48,18710.0,39.5789,39.6215,39.5704,39.613,18710.0
2018-09-11 10:30:00,46.49,46.53,46.47,46.5,19407.0,39.6215,39.6556,39.6045,39.6301,19407.0
2018-09-11 10:35:00,46.49,46.51,46.48,46.48,14074.0,39.6215,39.6386,39.613,39.613,14074.0
2018-09-11 10:40:00,46.49,46.5,46.45,46.48,18747.0,39.6215,39.6301,39.5874,39.613,18747.0
2018-09-11 10:45:00,46.48,46.53,46.48,46.52,19901.0,39.613,39.6556,39.613,39.6471,19901.0
2018-09-11 10:50:00,46.52,46.59,46.51,46.59,23758.0,39.6471,39.7068,39.6386,39.7068,23758.0
2018-09-11 10:55:00,46.6,46.62,46.59,46.62,6268.0,39.7153,39.7323,39.7068,39.7323,6268.0
2018-09-11 11:00:00,46.62,46.67,46.62,46.67,14152.0,39.7323,39.7749,39.7323,39.7749,14152.0
2018-09-11 11:05:00,46.67,46.71,46.64,46.71,27601.0,39.7749,39.809,39.7494,39.809,27601.0
2018-09-11 11:10:00,46.7,46.7,46.65,46.66,16649.0,39.8005,39.8005,39.7579,39.7664,16649.0
2018-09-11 11:15:00,46.66,46.68,46.64,46.65,11915.0,39.7664,39.7835,39.7494,39.7579,11915.0
2018-09-11 11:20:00,46.66,46.67,46.65,46.67,4627.0,39.7664,39.7749,39.7579,39.7749,4627.0
2018-09-11 11:25:00,46.67,46.69,46.66,46.69,6991.0,39.7749,39.792,39.7664,39.792,6991.0
2018-09-11 11:30:00,46.69,46.73,46.69,46.71,9898.0,39.792,39.8261,39.792,39.809,9898.0
2018-09-11 11:35:00,46.7,46.71,46.66,46.67,11688.0,39.8005,39.809,39.7664,39.7749,11688.0
2018-09-11 11:40:00,46.67,46.69,46.67,46.68,6950.0,39.7749,39.792,39.7749,39.7835,6950.0
2018-09-11 11:45:00,46.69,46.7,46.68,46.7,9972.0,39.792,39.8005,39.7835,39.8005,9972.0
2018-09-11 11:50:00,46.7,46.77,46.69,46.77,20261.0,39.8005,39.8602,39.792,39.8602,20261.0
2018-09-11 11:55:00,46.76,46.78,46.74,46.75,9789.0,39.8516,39.8687,39.8346,39.8431,9789.0
2018-09-11 12:00:00,46.74,46.76,46.72,46.74,11919.0,39.8346,39.8516,39.8175,39.8346,11919.0
2018-09-11 12:05:00,46.73,46.76,46.73,46.74,8107.0,39.8261,39.8516,39.8261,39.8346,8107.0
2018-09-11 12:10:00,46.73,46.74,46.72,46.73,12806.0,39.8261,39.8346,39.8175,39.8261,12806.0
2018-09-11 12:15:00,46.73,46.74,46.71,46.73,9373.0,39.8261,39.8346,39.809,39.8261,9373.0
2018-09-11 12:20:00,46.73,46.77,46.73,46.77,3434.0,39.8261,39.8602,39.8261,39.8602,3434.0
2018-09-11 12:25:00,46.76,46.77,46.75,46.76,4300.0,39.8516,39.8602,39.8431,39.8516,4300.0
2018-09-11 12:30:00,46.76,46.77,46.74,46.74,7321.0,39.8516,39.8602,39.8346,39.8346,7321.0
2018-09-11 12:35:00,46.75,46.78,46.75,46.77,10515.0,39.8431,39.8687,39.8431,39.8602,10515.0
2018-09-11 12:40:00,46.76,46.77,46.75,46.76,8147.0,39.8516,39.8602,39.8431,39.8516,8147.0
2018-09-11 12:45:00,46.76,46.76,46.75,46.76,2246.0,39.8516,39.8516,39.8431,39.8516,2246.0
2018-09-11 12:50:00,46.75,46.75,46.72,46.73,7227.0,39.8431,39.8431,39.8175,39.8261,7227.0
2018-09-11 12:55:00,46.73,46.76,46.73,46.75,9972.0,39.8261,39.8516,39.8261,39.8431,9972.0
2018-09-11 13:00:00,46.76,46.79,46.75,46.79,15043.0,39.8516,39.8772,39.8431,39.8772,15043.0
2018-09-11 13:05:00,46.78,46.8,46.76,46.79,21346.0,39.8687,39.8857,39.8516,39.8772,21346.0
2018-09-11 13:10:00,46.78,46.82,46.78,46.81,22171.0,39.8687,39.9028,39.8687,39.8943,22171.0
2018-09-11 13:15:00,46.8,46.86,46.8,46.83,19584.0,39.8857,39.9369,39.8857,39.9113,19584.0
2018-09-11 13:20:00,46.84,46.85,46.82,46.84,11317.0,39.9198,39.9283,39.9028,39.9198,11317.0
2018-09-11 13:25:00,46.84,46.89,46.84,46.88,8778.0,39.9198,39.9624,39.9198,39.9539,8778.0
2018-09-11 13:30:00,46.87,46.89,46.86,46.88,19798.0,39.9454,39.9624,39.9369,39.9539,19798.0
2018-09-11 13:35:00,46.87,46.89,46.86,46.86,18023.0,39.9454,39.9624,39.9369,39.9369,18023.0
2018-09-11 13:40:00,46.87,46.87,46.84,46.85,10510.0,39.9454,39.9454,39.9198,39.9283,10510.0
2018-09-11 13:45:00,46.84,46.84,46.82,46.83,13791.0,39.9198,39.9198,39.9028,39.9113,13791.0
2018-09-11 13:50:00,46.82,46.83,46.8,46.81,14923.0,39.9028,39.9113,39.8857,39.8943,14923.0
2018-09-11 13:55:00,46.8,46.81,46.79,46.79,3433.0,39.8857,39.8943,39.8772,39.8772,3433.0
2018-09-11 14:00:00,46.79,46.81,46.77,46.79,25260.0,39.8772,39.8943,39.8602,39.8772,25260.0
2018-09-11 14:05:00,46.78,46.79,46.75,46.77,25486.0,39.8687,39.8772,39.8431,39.8602,25486.0
2018-09-11 14:10:00,46.78,46.78,46.75,46.75,10220.0,39.8687,39.8687,39.8431,39.8431,10220.0
2018-09-11 14:15:00,46.75,46.77,46.75,46.76,6151.0,39.8431,39.8602,39.8431,39.8516,6151.0
2018-09-11 14:20:00,46.77,46.77,46.73,46.73,13639.0,39.8602,39.8602,39.8261,39.8261,13639.0
2018-09-11 14:25:00,46.73,46.75,46.71,46.72,41810.0,39.8261,39.8431,39.809,39.8175,41810.0
2018-09-11 14:30:00,46.72,46.72,46.69,46.7,25846.0,39.8175,39.8175,39.792,39.8005,25846.0
2018-09-11 14:35:00,46.7,46.72,46.68,46.69,14412.0,39.8005,39.8175,39.7835,39.792,14412.0
2018-09-11 14:40:00,46.69,46.71,46.68,46.71,8919.0,39.792,39.809,39.7835,39.809,8919.0
2018-09-11 14:45:00,46.7,46.71,46.69,46.7,22040.0,39.8005,39.809,39.792,39.8005,22040.0
2018-09-11 14:50:00,46.7,46.7,46.66,46.66,11045.0,39.8005,39.8005,39.7664,39.7664,11045.0
2018-09-11 14:55:00,46.66,46.67,46.64,46.65,16878.0,39.7664,39.7749,39.7494,39.7579,16878.0
2018-09-11 15:00:00,46.65,46.66,46.62,46.63,33497.0,39.7579,39.7664,39.7323,39.7408,33497.0
2018-09-11 15:05:00,46.63,46.64,46.62,46.64,16860.0,39.7408,39.7494,39.7323,39.7494,16860.0
2018-09-11 15:10:00,46.64,46.65,46.63,46.65,8842.0,39.7494,39.7579,39.7408,39.7579,8842.0
2018-09-11 15:15:00,46.65,46.65,46.6,46.61,23470.0,39.7579,39.7579,39.7153,39.7238,23470.0
2018-09-11 15:20:00,46.62,46.65,46.6,46.65,28158.0,39.7323,39.7579,39.7153,39.7579,28158.0
2018-09-11 15:25:00,46.64,46.65,46.61,46.63,33607.0,39.7494,39.7579,39.7238,39.7408,33607.0
2018-09-11 15:30:00,46.63,46.64,46.58,46.61,70784.0,39.7408,39.7494,39.6982,39.7238,70784.0
2018-09-11 15:35:00,46.61,46.61,46.6,46.61,14777.0,39.7238,39.7238,39.7153,39.7238,14777.0
2018-09-11 15:40:00,46.61,46.63,46.6,46.63,56857.0,39.7238,39.7408,39.7153,39.7408,56857.0
2018-09-11 15:45:00,46.63,46.66,46.61,46.66,70080.0,39.7408,39.7664,39.7238,39.7664,70080.0
2018-09-11 15:50:00,46.65,46.65,46.63,46.63,37687.0,39.7579,39.7579,39.7408,39.7408,37687.0
2018-09-11 15:55:00,46.63,46.65,46.63,46.64,161357.0,39.7408,39.7579,39.7408,39.7494,161357.0
2018-09-12 09:30:00,46.52,46.6,46.38,46.46,35628.0,39.6471,39.7153,39.5278,39.596,35628.0
2018-09-12 09:35:00,46.45,46.48,46.36,46.41,14185.0,39.5874,39.613,39.5107,39.5533,14185.0
2018-09-12 09:40:00,46.42,46.44,46.34,46.36,9178.0,39.5619,39.5789,39.4937,39.5107,9178.0
2018-09-12 09:45:00,46.36,46.42,46.32,46.36,12119.0,39.5107,39.5619,39.4766,39.5107,12119.0
2018-09-12 09:50:00,46.37,46.45,46.37,46.44,9586.0,39.5193,39.5874,39.5193,39.5789,9586.0
2018-09-12 09:55:00,46.43,46.47,46.39,46.43,14507.0,39.5704,39.6045,39.5363,39.5704,14507.0
2018-09-12 10:00:00,46.42,46.45,46.41,46.44,13712.0,39.5619,39.5874,39.5533,39.5789,13712.0
2018-09-12 10:05:00,46.44,46.44,46.41,46.42,13732.0,39.5789,39.5789,39.5533,39.5619,13732.0
2018-09-12 10:10:00,46.43,46.43,46.38,46.4,11895.0,39.5704,39.5704,39.5278,39.5448,11895.0
2018-09-12 10:15:00,46.39,46.42,46.39,46.4,6734.0,39.5363,39.5619,39.5363,39.5448,6734.0
2018-09-12 10:20:00,46.4,46.41,46.35,46.37,23237.0,39.5448,39.5533,39.5022,39.5193,23237.0
2018-09-12 10:25:00,46.37,46.39,46.35,46.37,9385.0,39.5193,39.5363,39.5022,39.5193,9385.0
2018-09-12 10:30:00,46.37,46.4,46.33,46.39,17503.0,39.5193,39.5448,39.4852,39.5363,17503.0
2018-09-12 10:35:00,46.4,46.42,46.36,46.41,18398.0,39.5448,39.5619,39.5107,39.5533,18398.0
2018-09-12 10:40:00,46.42,46.44,46.4,46.41,18411.0,39.5619,39.5789,39.5448,39.5533,18411.0
2018-09-12 10:45:00,46.4,46.43,46.37,46.37,16289.0,39.5448,39.5704,39.5193,39.5193,16289.0
2018-09-12 10:50:00,46.37,46.41,46.36,46.38,12280.0,39.5193,39.5533,39.5107,39.5278,12280.0
2018-09-12 10:55:00,46.38,46.38,46.31,46.31,12537.0,39.5278,39.5278,39.4681,39.4681,12537.0
2018-09-12 11:00:00,46.32,46.37,46.31,46.35,12500.0,39.4766,39.5193,39.4681,39.5022,12500.0
2018-09-12 11:05:00,46.34,46.35,46.3,46.31,7990.0,39.4937,39.5022,39.4596,39.4681,7990.0
2018-09-12 11:10:00,46.32,46.42,46.3,46.4,23401.0,39.4766,39.5619,39.4596,39.5448,23401.0
2018-09-12 11:15:00,46.4,46.41,46.38,46.39,9899.0,39.5448,39.5533,39.5278,39.5363,9899.0
2018-09-12 11:20:00,46.39,46.43,46.38,46.42,11947.0,39.5363,39.5704,39.5278,39.5619,11947.0
2018-09-12 11:25:00,46.41,46.47,46.41,46.46,9306.0,39.5533,39.6045,39.5533,39.596,9306.0
2018-09-12 11:30:00,46.47,46.5,46.47,46.47,10190.0,39.6045,39.6301,39.6045,39.6045,10190.0
2018-09-12 11:35:00,46.46,46.46,46.42,46.43,9245.0,39.596,39.596,39.5619,39.5704,9245.0
2018-09-12 11:40:00,46.44,46.45,46.41,46.41,8263.0,39.5789,39.5874,39.5533,39.5533,8263.0
2018-09-12 11:45:00,46.4,46.41,46.39,46.4,11331.0,39.5448,39.5533,39.5363,39.5448,11331.0
2018-09-12 11:50:00,46.4,46.41,46.37,46.41,14193.0,39.5448,39.5533,39.5193,39.5533,14193.0
2018-09-12 11:55:00,46.4,46.41,46.36,46.37,8685.0,39.5448,39.5533,39.5107,39.5193,8685.0
2018-09-12 12:00:00,46.38,46.38,46.33,46.33,6074.0,39.5278,39.5278,39.4852,39.4852,6074.0
2018-09-12 12:05:00,46.33,46.37,46.28,46.29,24026.0,39.4852,39.5193,39.4426,39.4511,24026.0
2018-09-12 12:10:00,46.29,46.31,46.28,46.3,9605.0,39.4511,39.4681,39.4426,39.4596,9605.0
2018-09-12 12:15:00,46.3,46.3,46.28,46.28,15073.0,39.4596,39.4596,39.4426,39.4426,15073.0
2018-09-12 12:20:00,46.28,46.3,46.28,46.29,3920.0,39.4426,39.4596,39.4426,39.4511,3920.0
2018-09-12 12:25:00,46.29,46.3,46.28,46.29,1300.0,39.4511,39.4596,39.4426,39.4511,1300.0
2018-09-12 12:30:00,46.28,46.29,46.28,46.28,6080.0,39.4426,39.4511,39.4426,39.4426,6080.0
2018-09-12 12:35:00,46.29,46.32,46.28,46.3,14508.0,39.4511,39.4766,39.4426,39.4596,14508.0
2018-09-12 12:40:00,46.3,46.31,46.29,46.29,13852.0,39.4596,39.4681,39.4511,39.4511,13852.0
2018-09-12 12:45:00,46.29,46.3,46.29,46.3,1800.0,39.4511,39.4596,39.4511,39.4596,1800.0
2018-09-12 12:50:00,46.3,46.32,46.29,46.3,6643.0,39.4596,39.4766,39.4511,39.4596,6643.0
2018-09-12 12:55:00,46.3,46.31,46.29,46.3,5667.0,39.4596,39.4681,39.4511,39.4596,5667.0
2018-09-12 13:00:00,46.31,46.31,46.28,46.3,8950.0,39.4681,39.4681,39.4426,39.4596,8950.0
2018-09-12 13:05:00,46.3,46.31,46.29,46.3,7161.0,39.4596,39.4681,39.4511,39.4596,7161.0
2018-09-12 13:10:00,46.31,46.33,46.3,46.33,3722.0,39.4681,39.4852,39.4596,39.4852,3722.0
2018-09-12 13:15:00,46.33,46.34,46.3,46.32,9056.0,39.4852,39.4937,39.4596,39.4766,9056.0
2018-09-12 13:20:00,46.33,46.33,46.31,46.32,5393.0,39.4852,39.4852,39.4681,39.4766,5393.0
2018-09-12 13:25:00,46.32,46.33,46.31,46.31,3365.0,39.4766,39.4852,39.4681,39.4681,3365.0
2018-09-12 13:30:00,46.32,46.32,46.28,46.28,12850.0,39.4766,39.4766,39.4426,39.4426,12850.0
2018-09-12 13:35:00,46.29,46.29,46.27,46.27,4423.0,39.4511,39.4511,39.434,39.434,4423.0
2018-09-12 13:40:00,46.28,46.29,46.26,46.27,14304.0,39.4426,39.4511,39.4255,39.434,14304.0
2018-09-12 13:45:00,46.26,46.27,46.25,46.25,2500.0,39.4255,39.434,39.417,39.417,2500.0
2018-09-12 13:50:00,46.25,46.26,46.24,46.24,4960.0,39.417,39.4255,39.4085,39.4085,4960.0
2018-09-12 13:55:00,46.24,46.25,46.23,46.24,7907.0,39.4085,39.417,39.3999,39.4085,7907.0
2018-09-12 14:00:00,46.25,46.25,46.2,46.21,11110.0,39.417,39.417,39.3744,39.3829,11110.0
2018-09-12 14:05:00,46.2,46.25,46.2,46.23,13201.0,39.3744,39.417,39.3744,39.3999,13201.0
2018-09-12 14:10:00,46.23,46.24,46.22,46.23,5121.0,39.3999,39.4085,39.3914,39.3999,5121.0
2018-09-12 14:15:00,46.22,46.25,46.22,46.24,12428.0,39.3914,39.417,39.3914,39.4085,12428.0
2018-09-12 14:20:00,46.25,46.27,46.24,46.26,5727.0,39.417,39.434,39.4085,39.4255,5727.0
2018-09-12 14:25:00,46.27,46.29,46.26,46.27,9985.0,39.434,39.4511,39.4255,39.434,9985.0
2018-09-12 14:30:00,46.28,46.3,46.26,46.28,10067.0,39.4426,39.4596,39.4255,39.4426,10067.0
2018-09-12 14:35:00,46.28,46.29,46.27,46.29,4796.0,39.4426,39.4511,39.434,39.4511,4796.0
2018-09-12 14:40:00,46.28,46.28,46.27,46.28,5147.0,39.4426,39.4426,39.434,39.4426,5147.0
2018-09-12 14:45:00,46.28,46.3,46.26,46.3,12610.0,39.4426,39.4596,39.4255,39.4596,12610.0
2018-09-12 14:50:00,46.3,46.32,46.29,46.31,20111.0,39.4596,39.4766,39.4511,39.4681,20111.0
2018-09-12 14:55:00,46.32,46.35,46.31,46.34,15871.0,39.4766,39.5022,39.4681,39.4937,15871.0
2018-09-12 15:00:00,46.34,46.35,46.32,46.32,11327.0,39.4937,39.5022,39.4766,39.4766,11327.0
2018-09-12 15:05:00,46.33,46.33,46.32,46.33,3472.0,39.4852,39.4852,39.4766,39.4852,3472.0
2018-09-12 15:10:00,46.33,46.36,46.32,46.34,25607.0,39.4852,39.5107,39.4766,39.4937,25607.0
2018-09-12 15:15:00,46.34,46.36,46.34,46.35,9999.0,39.4937,39.5107,39.4937,39.5022,9999.0
2018-09-12 15:20:00,46.35,46.38,46.35,46.38,15045.0,39.5022,39.5278,39.5022,39.5278,15045.0
2018-09-12 15:25:00,46.38,46.41,46.37,46.41,11736.0,39.5278,39.5533,39.5193,39.5533,11736.0
2018-09-12 15:30:00,46.41,46.44,46.4,46.43,19718.0,39.5533,39.5789,39.5448,39.5704,19718.0
2018-09-12 15:35:00,46.43,46.43,46.39,46.41,18702.0,39.5704,39.5704,39.5363,39.5533,18702.0
2018-09-12 15:40:00,46.41,46.41,46.39,46.41,27382.0,39.5533,39.5533,39.5363,39.5533,27382.0
2018-09-12 15:45:00,46.41,46.41,46.36,46.37,29506.0,39.5533,39.5533,39.5107,39.5193,29506.0
2018-09-12 15:50:00,46.37,46.38,46.31,46.32,46881.0,39.5193,39.5278,39.4681,39.4766,46881.0
2018-09-12 15:55:00,46.31,46.33,46.3,46.3,162675.0,39.4681,39.4852,39.4596,39.4596,162675.0
2018-09-13 09:30:00,46.47,46.47,46.4,46.46,26523.0,39.6045,39.6045,39.5448,39.596,26523.0
2018-09-13 09:35:00,46.46,46.54,46.41,46.54,4208.0,39.596,39.6641,39.5533,39.6641,4208.0
2018-09-13 09:40:00,46.57,46.63,46.57,46.58,13836.0,39.6897,39.7408,39.6897,39.6982,13836.0
2018-09-13 09:45:00,46.58,46.58,46.5,46.51,14946.0,39.6982,39.6982,39.6301,39.6386,14946.0
2018-09-13 09:50:00,46.51,46.56,46.49,46.56,10502.0,39.6386,39.6812,39.6215,39.6812,10502.0
2018-09-13 09:55:00,46.57,46.59,46.56,46.58,4826.0,39.6897,39.7068,39.6812,39.6982,4826.0
2018-09-13 10:00:00,46.59,46.61,46.55,46.6,11151.0,39.7068,39.7238,39.6727,39.7153,11151.0
2018-09-13 10:05:00,46.62,46.64,46.61,46.62,6329.0,39.7323,39.7494,39.7238,39.7323,6329.0
2018-09-13 10:10:00,46.61,46.61,46.56,46.59,10004.0,39.7238,39.7238,39.6812,39.7068,10004.0
2018-09-13 10:15:00,46.59,46.61,46.52,46.59,11858.0,39.7068,39.7238,39.6471,39.7068,11858.0
2018-09-13 10:20:00,46.58,46.63,46.57,46.62,6003.0,39.6982,39.7408,39.6897,39.7323,6003.0
2018-09-13 10:25:00,46.63,46.64,46.59,46.61,9916.0,39.7408,39.7494,39.7068,39.7238,9916.0
2018-09-13 10:30:00,46.6,46.61,46.55,46.55,9591.0,39.7153,39.7238,39.6727,39.6727,9591.0
2018-09-13 10:35:00,46.55,46.57,46.49,46.52,7069.0,39.6727,39.6897,39.6215,39.6471,7069.0
2018-09-13 10:40:00,46.53,46.59,46.52,46.57,10949.0,39.6556,39.7068,39.6471,39.6897,10949.0
2018-09-13 10:45:00,46.57,46.58,46.54,46.54,6608.0,39.6897,39.6982,39.6641,39.6641,6608.0
2018-09-13 10:50:00,46.53,46.57,46.53,46.55,9727.0,39.6556,39.6897,39.6556,39.6727,9727.0
2018-09-13 10:55:00,46.55,46.55,46.52,46.53,12769.0,39.6727,39.6727,39.6471,39.6556,12769.0
2018-09-13 11:00:00,46.53,46.55,46.51,46.53,10546.0,39.6556,39.6727,39.6386,39.6556,10546.0
2018-09-13 11:05:00,46.54,46.56,46.52,46.55,5078.0,39.6641,39.6812,39.6471,39.6727,5078.0
2018-09-13 11:10:00,46.55,46.57,46.53,46.56,10632.0,39.6727,39.6897,39.6556,39.6812,10632.0
2018-09-13 11:15:00,46.55,46.56,46.5,46.5,6122.0,39.6727,39.6812,39.6301,39.6301,6122.0
2018-09-13 11:20:00,46.5,46.54,46.47,46.52,11000.0,39.6301,39.6641,39.6045,39.6471,11000.0
2018-09-13 11:25:00,46.51,46.53,46.49,46.49,10225.0,39.6386,39.6556,39.6215,39.6215,10225.0
2018-09-13 11:30:00,46.48,46.53,46.48,46.52,9758.0,39.613,39.6556,39.613,39.6471,9758.0
2018-09-13 11:35:00,46.53,46.53,46.49,46.52,8200.0,39.6556,39.6556,39.6215,39.6471,8200.0
2018-09-13 11:40:00,46.52,46.52,46.5,46.5,5571.0,39.6471,39.6471,39.6301,39.6301,5571.0
2018-09-13 11:45:00,46.5,46.53,46.49,46.53,3408.0,39.6301,39.6556,39.6215,39.6556,3408.0
2018-09-13 11:50:00,46.52,46.55,46.52,46.54,4647.0,39.6471,39.6727,39.6471,39.6641,4647.0
2018-09-13 11:55:00,46.54,46.57,46.54,46.56,8189.0,39.6641,39.6897,39.6641,39.6812,8189.0
2018-09-13 12:00:00,46.58,46.61,46.58,46.58,5386.0,39.6982,39.7238,39.6982,39.6982,5386.0
2018-09-13 12:05:00,46.58,46.58,46.55,46.57,12549.0,39.6982,39.6982,39.6727,39.6897,12549.0
2018-09-13 12:10:00,46.57,46.6,46.57,46.59,2540.0,39.6897,39.7153,39.6897,39.7068,2540.0
2018-09-13 12:15:00,46.59,46.6,46.58,46.58,3361.0,39.7068,39.7153,39.6982,39.6982,3361.0
2018-09-13 12:20:00,46.58,46.6,46.58,46.59,4017.0,39.6982,39.7153,39.6982,39.7068,4017.0
2018-09-13 12:25:00,46.59,46.59,46.57,46.58,7279.0,39.7068,39.7068,39.6897,39.6982,7279.0
2018-09-13 12:30:00,46.58,46.6,46.56,46.59,3710.0,39.6982,39.7153,39.6812,39.7068,3710.0
2018-09-13 12:35:00,46.59,46.6,46.58,46.58,3229.0,39.7068,39.7153,39.6982,39.6982,3229.0
2018-09-13 12:40:00,46.59,46.59,46.58,46.59,1400.0,39.7068,39.7068,39.6982,39.7068,1400.0
2018-09-13 12:45:00,46.58,46.59,46.58,46.59,1584.0,39.6982,39.7068,39.6982,39.7068,1584.0
2018-09-13 12:50:00,46.59,46.59,46.58,46.59,4820.0,39.7068,39.7068,39.6982,39.7068,4820.0
2018-09-13 12:55:00,46.58,46.6,46.58,46.6,6063.0,39.6982,39.7153,39.6982,39.7153,6063.0
2018-09-13 13:00:00,46.59,46.61,46.59,46.61,2552.0,39.7068,39.7238,39.7068,39.7238,2552.0
2018-09-13 13:05:00,46.61,46.61,46.59,46.59,3093.0,39.7238,39.7238,39.7068,39.7068,3093.0
2018-09-13 13:10:00,46.59,46.6,46.58,46.59,7929.0,39.7068,39.7153,39.6982,39.7068,7929.0
2018-09-13 13:15:00,46.59,46.6,46.58,46.59,4335.0,39.7068,39.7153,39.6982,39.7068,4335.0
2018-09-13 13:20:00,46.59,46.61,46.57,46.61,4779.0,39.7068,39.7238,39.6897,39.7238,4779.0
2018-09-13 13:25:00,46.61,46.61,46.58,46.6,7505.0,39.7238,39.7238,39.6982,39.7153,7505.0
2018-09-13 13:30:00,46.6,46.61,46.6,46.6,3375.0,39.7153,39.7238,39.7153,39.7153,3375.0
2018-09-13 13:35:00,46.61,46.62,46.58,46.62,13516.0,39.7238,39.7323,39.6982,39.7323,13516.0
2018-09-13 13:40:00,46.61,46.64,46.61,46.63,4845.0,39.7238,39.7494,39.7238,39.7408,4845.0
2018-09-13 13:45:00,46.64,46.65,46.63,46.63,7782.0,39.7494,39.7579,39.7408,39.7408,7782.0
2018-09-13 13:50:00,46.63,46.63,46.61,46.62,7361.0,39.7408,39.7408,39.7238,39.7323,7361.0
2018-09-13 13:55:00,46.62,46.62,46.6,46.61,3706.0,39.7323,39.7323,39.7153,39.7238,3706.0
2018-09-13 14:00:00,46.61,46.63,46.6,46.63,15505.0,39.7238,39.7408,39.7153,39.7408,15505.0
2018-09-13 14:05:00,46.62,46.63,46.61,46.63,5030.0,39.7323,39.7408,39.7238,39.7408,5030.0
2018-09-13 14:10:00,46.63,46.63,46.61,46.62,6894.0,39.7408,39.7408,39.7238,39.7323,6894.0
2018-09-13 14:15:00,46.62,46.64,46.62,46.63,7454.0,39.7323,39.7494,39.7323,39.7408,7454.0
2018-09-13 14:20:00,46.64,46.67,46.63,46.67,17077.0,39.7494,39.7749,39.7408,39.7749,17077.0
2018-09-13 14:25:00,46.67,46.68,46.64,46.66,7016.0,39.7749,39.7835,39.7494,39.7664,7016.0
2018-09-13 14:30:00,46.65,46.67,46.63,46.67,9266.0,39.7579,39.7749,39.7408,39.7749,9266.0
2018-09-13 14:35:00,46.67,46.7,46.67,46.69,9314.0,39.7749,39.8005,39.7749,39.792,9314.0
2018-09-13 14:40:00,46.69,46.71,46.68,46.71,6877.0,39.792,39.809,39.7835,39.809,6877.0
2018-09-13 14:45:00,46.7,46.72,46.69,46.71,16005.0,39.8005,39.8175,39.792,39.809,16005.0
2018-09-13 14:50:00,46.7,46.71,46.69,46.71,12629.0,39.8005,39.809,39.792,39.809,12629.0
2018-09-13 14:55:00,46.71,46.74,46.71,46.73,9015.0,39.809,39.8346,39.809,39.8261,9015.0
2018-09-13 15:00:00,46.73,46.74,46.72,46.73,20227.0,39.8261,39.8346,39.8175,39.8261,20227.0
2018-09-13 15:05:00,46.73,46.74,46.71,46.73,18454.0,39.8261,39.8346,39.809,39.8261,18454.0
2018-09-13 15:10:00,46.73,46.73,46.69,46.71,15579.0,39.8261,39.8261,39.792,39.809,15579.0
2018-09-13 15:15:00,46.71,46.72,46.67,46.71,21822.0,39.809,39.8175,39.7749,39.809,21822.0
2018-09-13 15:20:00,46.72,46.72,46.67,46.69,14113.0,39.8175,39.8175,39.7749,39.792,14113.0
2018-09-13 15:25:00,46.69,46.69,46.66,46.66,13375.0,39.792,39.792,39.7664,39.7664,13375.0
2018-09-13 15:30:00,46.66,46.67,46.63,46.65,35514.0,39.7664,39.7749,39.7408,39.7579,35514.0
2018-09-13 15:35:00,46.66,46.66,46.61,46.63,20761.0,39.7664,39.7664,39.7238,39.7408,20761.0
2018-09-13 15:40:00,46.63,46.64,46.61,46.61,11672.0,39.7408,39.7494,39.7238,39.7238,11672.0
2018-09-13 15:45:00,46.61,46.65,46.59,46.64,38050.0,39.7238,39.7579,39.7068,39.7494,38050.0
2018-09-13 15:50:00,46.65,46.68,46.64,46.68,34176.0,39.7579,39.7835,39.7494,39.7835,34176.0
2018-09-13 15:55:00,46.68,46.72,46.67,46.71,127235.0,39.7835,39.8175,39.7749,39.809,127235.0
2018-09-14 09:30:00,46.75,46.89,46.71,46.89,43161.0,39.8431,39.9624,39.809,39.9624,43161.0
2018-09-14 09:35:00,46.91,46.93,46.83,46.92,13148.0,39.9795,39.9965,39.9113,39.988,13148.0
2018-09-14 09:40:00,46.92,46.93,46.88,46.9,11729.0,39.988,39.9965,39.9539,39.971,11729.0
2018-09-14 09:45:00,46.91,46.93,46.89,46.9,8953.0,39.9795,39.9965,39.9624,39.971,8953.0
2018-09-14 09:50:00,46.91,46.91,46.87,46.9,8124.0,39.9795,39.9795,39.9454,39.971,8124.0
2018-09-14 09:55:00,46.9,46.92,46.86,46.89,8278.0,39.971,39.988,39.9369,39.9624,8278.0
2018-09-14 10:00:00,46.89,46.9,46.85,46.87,19057.0,39.9624,39.971,39.9283,39.9454,19057.0
2018-09-14 10:05:00,46.86,46.88,46.83,46.84,9431.0,39.9369,39.9539,39.9113,39.9198,9431.0
2018-09-14 10:10:00,46.85,46.9,46.85,46.89,15999.0,39.9283,39.971,39.9283,39.9624,15999.0
2018-09-14 10:15:00,46.88,46.92,46.88,46.9,12294.0,39.9539,39.988,39.9539,39.971,12294.0
2018-09-14 10:20:00,46.91,46.91,46.88,46.89,9530.0,39.9795,39.9795,39.9539,39.9624,9530.0
2018-09-14 10:25:00,46.89,46.9,46.87,46.89,10431.0,39.9624,39.971,39.9454,39.9624,10431.0
2018-09-14 10:30:00,46.89,46.9,46.88,46.9,5101.0,39.9624,39.971,39.9539,39.971,5101.0
2018-09-14 10:35:00,46.89,46.95,46.88,46.93,18721.0,39.9624,40.0136,39.9539,39.9965,18721.0
2018-09-14 10:40:00,46.94,46.97,46.94,46.96,9735.0,40.005,40.0306,40.005,40.0221,9735.0
2018-09-14 10:45:00,46.96,46.97,46.91,46.95,12264.0,40.0221,40.0306,39.9795,40.0136,12264.0
2018-09-14 10:50:00,46.96,46.97,46.93,46.94,5459.0,40.0221,40.0306,39.9965,40.005,5459.0
2018-09-14 10:55:00,46.94,46.94,46.92,46.92,6233.0,40.005,40.005,39.988,39.988,6233.0
2018-09-14 11:00:00,46.92,46.95,46.91,46.95,12326.0,39.988,40.0136,39.9795,40.0136,12326.0
2018-09-14 11:05:00,46.95,46.97,46.95,46.95,3723.0,40.0136,40.0306,40.0136,40.0136,3723.0
2018-09-14 11:10:00,46.96,46.98,46.95,46.97,5680.0,40.0221,40.0391,40.0136,40.0306,5680.0
2018-09-14 11:15:00,46.98,47.0,46.98,46.99,11146.0,40.0391,40.0562,40.0391,40.0477,11146.0
2018-09-14 11:20:00,46.99,47.04,46.99,47.01,23952.0,40.0477,40.0903,40.0477,40.0647,23952.0
2018-09-14 11:25:00,47.01,47.03,47.01,47.03,4099.0,40.0647,40.0817,40.0647,40.0817,4099.0
2018-09-14 11:30:00,47.03,47.04,47.02,47.03,5520.0,40.0817,40.0903,40.0732,40.0817,5520.0
2018-09-14 11:35:00,47.04,47.07,47.04,47.07,7750.0,40.0903,40.1158,40.0903,40.1158,7750.0
2018-09-14 11:40:00,47.06,47.06,47.03,47.05,7404.0,40.1073,40.1073,40.0817,40.0988,7404.0
2018-09-14 11:45:00,47.05,47.05,47.04,47.05,2044.0,40.0988,40.0988,40.0903,40.0988,2044.0
2018-09-14 11:50:00,47.05,47.08,47.04,47.07,10395.0,40.0988,40.1244,40.0903,40.1158,10395.0
2018-09-14 11:55:00,47.07,47.1,47.06,47.08,26937.0,40.1158,40.1414,40.1073,40.1244,26937.0
2018-09-14 12:00:00,47.08,47.09,47.0,47.03,32491.0,40.1244,40.1329,40.0562,40.0817,32491.0
2018-09-14 12:05:00,47.02,47.06,47.0,47.05,17494.0,40.0732,40.1073,40.0562,40.0988,17494.0
2018-09-14 12:10:00,47.06,47.09,47.05,47.07,9169.0,40.1073,40.1329,40.0988,40.1158,9169.0
2018-09-14 12:15:00,47.08,47.09,47.06,47.07,9978.0,40.1244,40.1329,40.1073,40.1158,9978.0
2018-09-14 12:20:00,47.08,47.09,47.07,47.09,9180.0,40.1244,40.1329,40.1158,40.1329,9180.0
2018-09-14 12:25:00,47.09,47.15,47.09,47.13,15917.0,40.1329,40.184,40.1329,40.167,15917.0
2018-09-14 12:30:00,47.12,47.13,47.08,47.09,7202.0,40.1585,40.167,40.1244,40.1329,7202.0
2018-09-14 12:35:00,47.09,47.09,47.06,47.07,5035.0,40.1329,40.1329,40.1073,40.1158,5035.0
2018-09-14 12:40:00,47.06,47.09,47.06,47.08,7538.0,40.1073,40.1329,40.1073,40.1244,7538.0
2018-09-14 12:45:00,47.07,47.08,47.05,47.05,5831.0,40.1158,40.1244,40.0988,40.0988,5831.0
2018-09-14 12:50:00,47.05,47.08,47.05,47.08,9250.0,40.0988,40.1244,40.0988,40.1244,9250.0
2018-09-14 12:55:00,47.08,47.12,47.08,47.08,15784.0,40.1244,40.1585,40.1244,40.1244,15784.0
2018-09-14 13:00:00,47.08,47.09,47.05,47.07,27283.0,40.1244,40.1329,40.0988,40.1158,27283.0
2018-09-14 13:05:00,47.06,47.08,47.04,47.05,8530.0,40.1073,40.1244,40.0903,40.0988,8530.0
2018-09-14 13:10:00,47.05,47.08,47.04,47.07,9428.0,40.0988,40.1244,40.0903,40.1158,9428.0
2018-09-14 13:15:00,47.07,47.09,47.07,47.08,5589.0,40.1158,40.1329,40.1158,40.1244,5589.0
2018-09-14 13:20:00,47.09,47.11,47.09,47.09,7475.0,40.1329,40.1499,40.1329,40.1329,7475.0
2018-09-14 13:25:00,47.1,47.12,47.09,47.1,6050.0,40.1414,40.1585,40.1329,40.1414,6050.0
2018-09-14 13:30:00,47.1,47.12,47.09,47.1,10050.0,40.1414,40.1585,40.1329,40.1414,10050.0
2018-09-14 13:35:00,47.1,47.11,47.1,47.1,2013.0,40.1414,40.1499,40.1414,40.1414,2013.0
2018-09-14 13:40:00,47.11,47.13,47.1,47.13,7810.0,40.1499,40.167,40.1414,40.167,7810.0
2018-09-14 13:45:00,47.13,47.13,47.12,47.13,2149.0,40.167,40.167,40.1585,40.167,2149.0
2018-09-14 13:50:00,47.12,47.16,47.12,47.16,27375.0,40.1585,40.1925,40.1585,40.1925,27375.0
2018-09-14 13:55:00,47.16,47.19,47.15,47.19,7915.0,40.1925,40.2181,40.184,40.2181,7915.0
2018-09-14 14:00:00,47.18,47.19,47.16,47.16,6905.0,40.2096,40.2181,40.1925,40.1925,6905.0
2018-09-14 14:05:00,47.16,47.17,47.15,47.15,8220.0,40.1925,40.2011,40.184,40.184,8220.0
2018-09-14 14:10:00,47.16,47.16,47.15,47.16,3617.0,40.1925,40.1925,40.184,40.1925,3617.0
2018-09-14 14:15:00,47.16,47.17,47.15,47.16,15300.0,40.1925,40.2011,40.184,40.1925,15300.0
2018-09-14 14:20:00,47.17,47.18,47.16,47.17,4079.0,40.2011,40.2096,40.1925,40.2011,4079.0
2018-09-14 14:25:00,47.17,47.18,47.15,47.18,12087.0,40.2011,40.2096,40.184,40.2096,12087.0
2018-09-14 14:30:00,47.18,47.2,47.17,47.19,9807.0,40.2096,40.2266,40.2011,40.2181,9807.0
2018-09-14 14:35:00,47.19,47.22,47.19,47.22,7832.0,40.2181,40.2437,40.2181,40.2437,7832.0
2018-09-14 14:40:00,47.21,47.22,47.18,47.19,11455.0,40.2352,40.2437,40.2096,40.2181,11455.0
2018-09-14 14:45:00,47.19,47.2,47.18,47.19,6107.0,40.2181,40.2266,40.2096,40.2181,6107.0
2018-09-14 14:50:00,47.2,47.2,47.17,47.18,8994.0,40.2266,40.2266,40.2011,40.2096,8994.0
2018-09-14 14:55:00,47.19,47.23,47.18,47.23,9920.0,40.2181,40.2522,40.2096,40.2522,9920.0
2018-09-14 15:00:00,47.23,47.25,47.22,47.25,29907.0,40.2522,40.2692,40.2437,40.2692,29907.0
2018-09-14 15:05:00,47.24,47.25,47.23,47.25,5706.0,40.2607,40.2692,40.2522,40.2692,5706.0
2018-09-14 15:10:00,47.25,47.26,47.24,47.26,8103.0,40.2692,40.2778,40.2607,40.2778,8103.0
2018-09-14 15:15:00,47.26,47.27,47.25,47.27,12401.0,40.2778,40.2863,40.2692,40.2863,12401.0
2018-09-14 15:20:00,47.27,47.27,47.22,47.24,42912.0,40.2863,40.2863,40.2437,40.2607,42912.0
2018-09-14 15:25:00,47.25,47.25,47.23,47.23,19766.0,40.2692,40.2692,40.2522,40.2522,19766.0
2018-09-14 15:30:00,47.23,47.26,47.23,47.26,25799.0,40.2522,40.2778,40.2522,40.2778,25799.0
2018-09-14 15:35:00,47.25,47.28,47.24,47.26,40422.0,40.2692,40.2948,40.2607,40.2778,40422.0
2018-09-14 15:40:00,47.26,47.27,47.23,47.23,30128.0,40.2778,40.2863,40.2522,40.2522,30128.0
2018-09-14 15:45:00,47.23,47.24,47.19,47.2,39796.0,40.2522,40.2607,40.2181,40.2266,39796.0
2018-09-14 15:50:00,47.21,47.21,47.18,47.19,87138.0,40.2352,40.2352,40.2096,40.2181,87138.0
2018-09-14 15:55:00,47.19,47.24,47.19,47.22,223476.0,40.2181,40.2607,40.2181,40.2437,223476.0
2018-09-17 09:30:00,47.27,47.38,47.18,47.21,42457.0,40.2863,40.38,40.2096,40.2352,42457.0
2018-09-17 09:35:00,47.22,47.44,47.22,47.42,23320.0,40.2437,40.4312,40.2437,40.4141,23320.0
2018-09-17 09:40:00,47.39,47.42,47.32,47.38,16341.0,40.3886,40.4141,40.3289,40.38,16341.0
2018-09-17 09:45:00,47.39,47.46,47.37,47.38,19190.0,40.3886,40.4482,40.3715,40.38,19190.0
2018-09-17 09:50:00,47.37,47.39,47.34,47.38,16217.0,40.3715,40.3886,40.346,40.38,16217.0
2018-09-17 09:55:00,47.36,47.37,47.31,47.34,9761.0,40.363,40.3715,40.3204,40.346,9761.0
2018-09-17 10:00:00,47.36,47.41,47.34,47.38,6802.0,40.363,40.4056,40.346,40.38,6802.0
2018-09-17 10:05:00,47.37,47.4,47.34,47.38,11196.0,40.3715,40.3971,40.346,40.38,11196.0
2018-09-17 10:10:00,47.39,47.41,47.36,47.37,11413.0,40.3886,40.4056,40.363,40.3715,11413.0
2018-09-17 10:15:00,47.35,47.39,47.34,47.35,11194.0,40.3545,40.3886,40.346,40.3545,11194.0
2018-09-17 10:20:00,47.35,47.39,47.35,47.35,4469.0,40.3545,40.3886,40.3545,40.3545,4469.0
2018-09-17 10:25:00,47.36,47.4,47.33,47.35,148504.0,40.363,40.3971,40.3374,40.3545,148504.0
2018-09-17 10:30:00,47.35,47.36,47.32,47.32,9562.0,40.3545,40.363,40.3289,40.3289,9562.0
2018-09-17 10:35:00,47.34,47.37,47.33,47.36,10089.0,40.346,40.3715,40.3374,40.363,10089.0
2018-09-17 10:40:00,47.36,47.39,47.36,47.36,6618.0,40.363,40.3886,40.363,40.363,6618.0
2018-09-17 10:45:00,47.36,47.38,47.35,47.36,10682.0,40.363,40.38,40.3545,40.363,10682.0
2018-09-17 10:50:00,47.36,47.38,47.31,47.32,5799.0,40.363,40.38,40.3204,40.3289,5799.0
2018-09-17 10:55:00,47.3,47.31,47.25,47.26,10135.0,40.3119,40.3204,40.2692,40.2778,10135.0
2018-09-17 11:00:00,47.25,47.26,47.24,47.24,8797.0,40.2692,40.2778,40.2607,40.2607,8797.0
2018-09-17 11:05:00,47.25,47.28,47.24,47.27,9472.0,40.2692,40.2948,40.2607,40.2863,9472.0
2018-09-17 11:10:00,47.27,47.27,47.23,47.25,5369.0,40.2863,40.2863,40.2522,40.2692,5369.0
2018-09-17 11:15:00,47.25,47.25,47.22,47.25,13684.0,40.2692,40.2692,40.2437,40.2692,13684.0
2018-09-17 11:20:00,47.25,47.26,47.24,47.25,7559.0,40.2692,40.2778,40.2607,40.2692,7559.0
2018-09-17 11:25:00,47.24,47.25,47.2,47.21,6298.0,40.2607,40.2692,40.2266,40.2352,6298.0
2018-09-17 11:30:00,47.21,47.23,47.18,47.22,19082.0,40.2352,40.2522,40.2096,40.2437,19082.0
2018-09-17 11:35:00,47.22,47.23,47.18,47.21,11403.0,40.2437,40.2522,40.2096,40.2352,11403.0
2018-09-17 11:40:00,47.2,47.21,47.17,47.18,1871.0,40.2266,40.2352,40.2011,40.2096,1871.0
2018-09-17 11:45:00,47.18,47.19,47.16,47.17,8839.0,40.2096,40.2181,40.1925,40.2011,8839.0
2018-09-17 11:50:00,47.18,47.2,47.17,47.2,9592.0,40.2096,40.2266,40.2011,40.2266,9592.0
2018-09-17 11:55:00,47.19,47.2,47.15,47.15,13095.0,40.2181,40.2266,40.184,40.184,13095.0
2018-09-17 12:00:00,47.15,47.16,47.14,47.15,5600.0,40.184,40.1925,40.1755,40.184,5600.0
2018-09-17 12:05:00,47.15,47.16,47.1,47.11,12259.0,40.184,40.1925,40.1414,40.1499,12259.0
2018-09-17 12:10:00,47.12,47.13,47.11,47.11,7966.0,40.1585,40.167,40.1499,40.1499,7966.0
2018-09-17 12:15:00,47.12,47.14,47.12,47.14,4819.0,40.1585,40.1755,40.1585,40.1755,4819.0
2018-09-17 12:20:00,47.14,47.15,47.11,47.14,13179.0,40.1755,40.184,40.1499,40.1755,13179.0
2018-09-17 12:25:00,47.14,47.16,47.13,47.13,4728.0,40.1755,40.1925,40.167,40.167,4728.0
2018-09-17 12:30:00,47.14,47.15,47.13,47.13,4528.0,40.1755,40.184,40.167,40.167,4528.0
2018-09-17 12:35:00,47.12,47.15,47.12,47.14,5000.0,40.1585,40.184,40.1585,40.1755,5000.0
2018-09-17 12:40:00,47.14,47.14,47.11,47.13,10010.0,40.1755,40.1755,40.1499,40.167,10010.0
2018-09-17 12:45:00,47.13,47.14,47.11,47.11,7215.0,40.167,40.1755,40.1499,40.1499,7215.0
2018-09-17 12:50:00,47.12,47.14,47.1,47.1,6029.0,40.1585,40.1755,40.1414,40.1414,6029.0
2018-09-17 12:55:00,47.1,47.13,47.1,47.12,10374.0,40.1414,40.167,40.1414,40.1585,10374.0
2018-09-17 13:00:00,47.12,47.12,47.1,47.12,1324.0,40.1585,40.1585,40.1414,40.1585,1324.0
2018-09-17 13:05:00,47.1,47.12,47.09,47.12,16122.0,40.1414,40.1585,40.1329,40.1585,16122.0
2018-09-17 13:10:00,47.12,47.12,47.09,47.09,2496.0,40.1585,40.1585,40.1329,40.1329,2496.0
2018-09-17 13:15:00,47.09,47.1,47.09,47.1,4794.0,40.1329,40.1414,40.1329,40.1414,4794.0
2018-09-17 13:20:00,47.09,47.13,47.09,47.13,9048.0,40.1329,40.167,40.1329,40.167,9048.0
2018-09-17 13:25:00,47.13,47.14,47.13,47.13,5620.0,40.167,40.1755,40.167,40.167,5620.0
2018-09-17 13:30:00,47.13,47.16,47.13,47.15,17073.0,40.167,40.1925,40.167,40.184,17073.0
2018-09-17 13:35:00,47.15,47.15,47.14,47.14,5446.0,40.184,40.184,40.1755,40.1755,5446.0
2018-09-17 13:40:00,47.15,47.15,47.13,47.13,10646.0,40.184,40.184,40.167,40.167,10646.0
2018-09-17 13:45:00,47.14,47.17,47.13,47.16,14058.0,40.1755,40.2011,40.167,40.1925,14058.0
2018-09-17 13:50:00,47.16,47.18,47.15,47.17,6861.0,40.1925,40.2096,40.184,40.2011,6861.0
2018-09-17 13:55:00,47.18,47.18,47.17,47.17,7067.0,40.2096,40.2096,40.2011,40.2011,7067.0
2018-09-17 14:00:00,47.17,47.18,47.16,47.17,8809.0,40.2011,40.2096,40.1925,40.2011,8809.0
2018-09-17 14:05:00,47.16,47.17,47.14,47.14,4909.0,40.1925,40.2011,40.1755,40.1755,4909.0
2018-09-17 14:10:00,47.14,47.15,47.09,47.15,20716.0,40.1755,40.184,40.1329,40.184,20716.0
2018-09-17 14:15:00,47.15,47.15,47.13,47.13,6709.0,40.184,40.184,40.167,40.167,6709.0
2018-09-17 14:20:00,47.13,47.14,47.12,47.14,6647.0,40.167,40.1755,40.1585,40.1755,6647.0
2018-09-17 14:25:00,47.13,47.14,47.11,47.13,14858.0,40.167,40.1755,40.1499,40.167,14858.0
2018-09-17 14:30:00,47.14,47.14,47.1,47.13,8535.0,40.1755,40.1755,40.1414,40.167,8535.0
2018-09-17 14:35:00,47.13,47.13,47.12,47.13,3154.0,40.167,40.167,40.1585,40.167,3154.0
2018-09-17 14:40:00,47.13,47.14,47.12,47.12,5540.0,40.167,40.1755,40.1585,40.1585,5540.0
2018-09-17 14:45:00,47.12,47.13,47.12,47.13,4163.0,40.1585,40.167,40.1585,40.167,4163.0
2018-09-17 14:50:00,47.12,47.13,47.1,47.12,17479.0,40.1585,40.167,40.1414,40.1585,17479.0
2018-09-17 14:55:00,47.11,47.12,47.06,47.07,13083.0,40.1499,40.1585,40.1073,40.1158,13083.0
2018-09-17 15:00:00,47.08,47.1,47.07,47.1,15051.0,40.1244,40.1414,40.1158,40.1414,15051.0
2018-09-17 15:05:00,47.09,47.1,47.08,47.08,11149.0,40.1329,40.1414,40.1244,40.1244,11149.0
2018-09-17 15:10:00,47.08,47.09,47.06,47.06,3315.0,40.1244,40.1329,40.1073,40.1073,3315.0
2018-09-17 15:15:00,47.07,47.07,47.04,47.05,5585.0,40.1158,40.1158,40.0903,40.0988,5585.0
2018-09-17 15:20:00,47.05,47.07,47.03,47.06,17215.0,40.0988,40.1158,40.0817,40.1073,17215.0
2018-09-17 15:25:00,47.05,47.07,47.05,47.05,10118.0,40.0988,40.1158,40.0988,40.0988,10118.0
2018-09-17 15:30:00,47.05,47.09,47.03,47.06,33664.0,40.0988,40.1329,40.0817,40.1073,33664.0
2018-09-17 15:35:00,47.06,47.07,47.05,47.05,5956.0,40.1073,40.1158,40.0988,40.0988,5956.0
2018-09-17 15:40:00,47.05,47.07,47.05,47.07,36618.0,40.0988,40.1158,40.0988,40.1158,36618.0
2018-09-17 15:45:00,47.07,47.11,47.06,47.1,35061.0,40.1158,40.1499,40.1073,40.1414,35061.0
2018-09-17 15:50:00,47.09,47.1,47.06,47.06,36289.0,40.1329,40.1414,40.1073,40.1073,36289.0
2018-09-17 15:55:00,47.06,47.09,47.03,47.06,180926.0,40.1073,40.1329,40.0817,40.1073,180926.0
2018-09-18 09:30:00,47.03,47.16,46.98,47.09,39220.0,40.0817,40.1925,40.0391,40.1329,39220.0
2018-09-18 09:35:00,47.06,47.17,47.04,47.13,13307.0,40.1073,40.2011,40.0903,40.167,13307.0
2018-09-18 09:40:00,47.12,47.13,47.09,47.12,8703.0,40.1585,40.167,40.1329,40.1585,8703.0
2018-09-18 09:45:00,47.13,47.16,47.03,47.03,41606.0,40.167,40.1925,40.0817,40.0817,41606.0
2018-09-18 09:50:00,47.03,47.05,46.95,46.97,13411.0,40.0817,40.0988,40.0136,40.0306,13411.0
2018-09-18 09:55:00,46.98,47.01,46.95,46.97,14854.0,40.0391,40.0647,40.0136,40.0306,14854.0
2018-09-18 10:00:00,46.98,47.0,46.87,46.92,12330.0,40.0391,40.0562,39.9454,39.988,12330.0
2018-09-18 10:05:00,46.93,46.99,46.92,46.92,9637.0,39.9965,40.0477,39.988,39.988,9637.0
2018-09-18 10:10:00,46.93,47.0,46.9,46.99,11518.0,39.9965,40.0562,39.971,40.0477,11518.0
2018-09-18 10:15:00,47.0,47.03,46.97,47.02,14996.0,40.0562,40.0817,40.0306,40.0732,14996.0
2018-09-18 10:20:00,47.03,47.1,47.01,47.09,10336.0,40.0817,40.1414,40.0647,40.1329,10336.0
2018-09-18 10:25:00,47.09,47.11,47.07,47.08,17205.0,40.1329,40.1499,40.1158,40.1244,17205.0
2018-09-18 10:30:00,47.08,47.1,47.07,47.07,12088.0,40.1244,40.1414,40.1158,40.1158,12088.0
2018-09-18 10:35:00,47.08,47.12,47.07,47.12,17891.0,40.1244,40.1585,40.1158,40.1585,17891.0
2018-09-18 10:40:00,47.12,47.14,47.1,47.13,14956.0,40.1585,40.1755,40.1414,40.167,14956.0
2018-09-18 10:45:00,47.14,47.15,47.11,47.14,9223.0,40.1755,40.184,40.1499,40.1755,9223.0
2018-09-18 10:50:00,47.13,47.13,47.09,47.09,13000.0,40.167,40.167,40.1329,40.1329,13000.0
2018-09-18 10:55:00,47.09,47.09,47.07,47.09,6234.0,40.1329,40.1329,40.1158,40.1329,6234.0
2018-09-18 11:00:00,47.1,47.14,47.07,47.08,13906.0,40.1414,40.1755,40.1158,40.1244,13906.0
2018-09-18 11:05:00,47.07,47.11,47.07,47.09,9961.0,40.1158,40.1499,40.1158,40.1329,9961.0
2018-09-18 11:10:00,47.09,47.11,47.07,47.09,13526.0,40.1329,40.1499,40.1158,40.1329,13526.0
2018-09-18 11:15:00,47.08,47.12,47.04,47.1,19555.0,40.1244,40.1585,40.0903,40.1414,19555.0
2018-09-18 11:20:00,47.09,47.09,47.07,47.07,10051.0,40.1329,40.1329,40.1158,40.1158,10051.0
2018-09-18 11:25:00,47.08,47.08,47.01,47.06,21026.0,40.1244,40.1244,40.0647,40.1073,21026.0
2018-09-18 11:30:00,47.07,47.07,47.06,47.06,1395.0,40.1158,40.1158,40.1073,40.1073,1395.0
2018-09-18 11:35:00,47.06,47.08,47.04,47.07,10138.0,40.1073,40.1244,40.0903,40.1158,10138.0
2018-09-18 11:40:00,47.07,47.09,47.06,47.09,9192.0,40.1158,40.1329,40.1073,40.1329,9192.0
2018-09-18 11:45:00,47.09,47.11,47.09,47.1,5016.0,40.1329,40.1499,40.1329,40.1414,5016.0
2018-09-18 11:50:00,47.11,47.11,47.09,47.1,3174.0,40.1499,40.1499,40.1329,40.1414,3174.0
2018-09-18 11:55:00,47.1,47.15,47.1,47.15,9777.0,40.1414,40.184,40.1414,40.184,9777.0
2018-09-18 12:00:00,47.14,47.18,47.14,47.17,9325.0,40.1755,40.2096,40.1755,40.2011,9325.0
2018-09-18 12:05:00,47.17,47.17,47.14,47.15,11781.0,40.2011,40.2011,40.1755,40.184,11781.0
2018-09-18 12:10:00,47.16,47.18,47.15,47.18,8610.0,40.1925,40.2096,40.184,40.2096,8610.0
2018-09-18 12:15:00,47.18,47.19,47.16,47.18,8130.0,40.2096,40.2181,40.1925,40.2096,8130.0
2018-09-18 12:20:00,47.18,47.18,47.15,47.16,6330.0,40.2096,40.2096,40.184,40.1925,6330.0
2018-09-18 12:25:00,47.15,47.15,47.13,47.14,13489.0,40.184,40.184,40.167,40.1755,13489.0
2018-09-18 12:30:00,47.14,47.15,47.13,47.15,8785.0,40.1755,40.184,40.167,40.184,8785.0
2018-09-18 12:35:00,47.15,47.17,47.14,47.16,4846.0,40.184,40.2011,40.1755,40.1925,4846.0
2018-09-18 12:40:00,47.16,47.17,47.15,47.17,5615.0,40.1925,40.2011,40.184,40.2011,5615.0
2018-09-18 12:45:00,47.17,47.18,47.17,47.17,13006.0,40.2011,40.2096,40.2011,40.2011,13006.0
2018-09-18 12:50:00,47.18,47.21,47.18,47.21,8318.0,40.2096,40.2352,40.2096,40.2352,8318.0
2018-09-18 12:55:00,47.21,47.21,47.18,47.2,22898.0,40.2352,40.2352,40.2096,40.2266,22898.0
2018-09-18 13:00:00,47.21,47.25,47.2,47.24,12933.0,40.2352,40.2692,40.2266,40.2607,12933.0
2018-09-18 13:05:00,47.25,47.25,47.22,47.22,17202.0,40.2692,40.2692,40.2437,40.2437,17202.0
2018-09-18 13:10:00,47.22,47.23,47.2,47.2,18836.0,40.2437,40.2522,40.2266,40.2266,18836.0
2018-09-18 13:15:00,47.21,47.21,47.2,47.2,2704.0,40.2352,40.2352,40.2266,40.2266,2704.0
2018-09-18 13:20:00,47.2,47.21,47.19,47.2,6013.0,40.2266,40.2352,40.2181,40.2266,6013.0
2018-09-18 13:25:00,47.19,47.23,47.19,47.23,19957.0,40.2181,40.2522,40.2181,40.2522,19957.0
2018-09-18 13:30:00,47.23,47.24,47.22,47.24,5434.0,40.2522,40.2607,40.2437,40.2607,5434.0
2018-09-18 13:35:00,47.23,47.24,47.23,47.23,1846.0,40.2522,40.2607,40.2522,40.2522,1846.0
2018-09-18 13:40:00,47.23,47.24,47.21,47.23,22130.0,40.2522,40.2607,40.2352,40.2522,22130.0
2018-09-18 13:45:00,47.23,47.25,47.22,47.25,9040.0,40.2522,40.2692,40.2437,40.2692,9040.0
2018-09-18 13:50:00,47.25,47.26,47.24,47.26,12189.0,40.2692,40.2778,40.2607,40.2778,12189.0
2018-09-18 13:55:00,47.26,47.26,47.24,47.24,6089.0,40.2778,40.2778,40.2607,40.2607,6089.0
2018-09-18 14:00:00,47.24,47.26,47.24,47.26,11234.0,40.2607,40.2778,40.2607,40.2778,11234.0
2018-09-18 14:05:00,47.26,47.26,47.25,47.26,3537.0,40.2778,40.2778,40.2692,40.2778,3537.0
2018-09-18 14:10:00,47.26,47.32,47.25,47.31,23581.0,40.2778,40.3289,40.2692,40.3204,23581.0
2018-09-18 14:15:00,47.31,47.34,47.31,47.34,13273.0,40.3204,40.346,40.3204,40.346,13273.0
2018-09-18 14:20:00,47.34,47.36,47.33,47.35,12812.0,40.346,40.363,40.3374,40.3545,12812.0
2018-09-18 14:25:00,47.34,47.39,47.34,47.37,15978.0,40.346,40.3886,40.346,40.3715,15978.0
2018-09-18 14:30:00,47.38,47.38,47.35,47.36,13775.0,40.38,40.38,40.3545,40.363,13775.0
2018-09-18 14:35:00,47.35,47.37,47.35,47.36,21013.0,40.3545,40.3715,40.3545,40.363,21013.0
2018-09-18 14:40:00,47.35,47.38,47.35,47.36,33007.0,40.3545,40.38,40.3545,40.363,33007.0
2018-09-18 14:45:00,47.36,47.38,47.35,47.36,15124.0,40.363,40.38,40.3545,40.363,15124.0
2018-09-18 14:50:00,47.36,47.37,47.34,47.35,7286.0,40.363,40.3715,40.346,40.3545,7286.0
2018-09-18 14:55:00,47.35,47.37,47.34,47.37,12419.0,40.3545,40.3715,40.346,40.3715,12419.0
2018-09-18 15:00:00,47.37,47.37,47.34,47.34,14962.0,40.3715,40.3715,40.346,40.346,14962.0
2018-09-18 15:05:00,47.34,47.36,47.34,47.36,10717.0,40.346,40.363,40.346,40.363,10717.0
2018-09-18 15:10:00,47.36,47.37,47.35,47.36,12475.0,40.363,40.3715,40.3545,40.363,12475.0
2018-09-18 15:15:00,47.36,47.36,47.33,47.33,11036.0,40.363,40.363,40.3374,40.3374,11036.0
2018-09-18 15:20:00,47.33,47.35,47.33,47.33,26164.0,40.3374,40.3545,40.3374,40.3374,26164.0
2018-09-18 15:25:00,47.33,47.35,47.31,47.32,27522.0,40.3374,40.3545,40.3204,40.3289,27522.0
2018-09-18 15:30:00,47.32,47.32,47.28,47.3,22242.0,40.3289,40.3289,40.2948,40.3119,22242.0
2018-09-18 15:35:00,47.29,47.29,47.28,47.29,10585.0,40.3033,40.3033,40.2948,40.3033,10585.0
2018-09-18 15:40:00,47.29,47.29,47.22,47.25,40587.0,40.3033,40.3033,40.2437,40.2692,40587.0
2018-09-18 15:45:00,47.24,47.26,47.23,47.26,32403.0,40.2607,40.2778,40.2522,40.2778,32403.0
2018-09-18 15:50:00,47.25,47.26,47.21,47.22,61959.0,40.2692,40.2778,40.2352,40.2437,61959.0
2018-09-18 15:55:00,47.22,47.27,47.21,47.25,137654.0,40.2437,40.2863,40.2352,40.2692,137654.0
2018-09-19 09:30:00,47.4,47.46,47.36,47.39,54356.0,40.3971,40.4482,40.363,40.3886,54356.0
2018-09-19 09:35:00,47.39,47.47,47.39,47.45,48022.0,40.3886,40.4567,40.3886,40.4397,48022.0
2018-09-19 09:40:00,47.45,47.48,47.43,47.47,36739.0,40.4397,40.4653,40.4227,40.4567,36739.0
2018-09-19 09:45:00,47.48,47.55,47.46,47.49,48786.0,40.4653,40.5249,40.4482,40.4738,48786.0
2018-09-19 09:50:00,47.49,47.57,47.49,47.54,37571.0,40.4738,40.542,40.4738,40.5164,37571.0
2018-09-19 09:55:00,47.53,47.56,47.44,47.44,41036.0,40.5079,40.5334,40.4312,40.4312,41036.0
2018-09-19 10:00:00,47.45,47.56,47.44,47.56,19344.0,40.4397,40.5334,40.4312,40.5334,19344.0
2018-09-19 10:05:00,47.56,47.63,47.52,47.62,29681.0,40.5334,40.5931,40.4994,40.5846,29681.0
2018-09-19 10:10:00,47.62,47.67,47.6,47.62,22402.0,40.5846,40.6272,40.5675,40.5846,22402.0
2018-09-19 10:15:00,47.61,47.68,47.6,47.67,15804.0,40.5761,40.6357,40.5675,40.6272,15804.0
2018-09-19 10:20:00,47.66,47.7,47.63,47.68,19009.0,40.6187,40.6528,40.5931,40.6357,19009.0
2018-09-19 10:25:00,47.67,47.71,47.64,47.65,15418.0,40.6272,40.6613,40.6016,40.6102,15418.0
2018-09-19 10:30:00,47.66,47.68,47.6,47.6,14808.0,40.6187,40.6357,40.5675,40.5675,14808.0
2018-09-19 10:35:00,47.61,47.67,47.6,47.66,18331.0,40.5761,40.6272,40.5675,40.6187,18331.0
2018-09-19 10:40:00,47.67,47.74,47.63,47.72,19867.0,40.6272,40.6869,40.5931,40.6698,19867.0
2018-09-19 10:45:00,47.73,47.76,47.69,47.75,49085.0,40.6783,40.7039,40.6442,40.6954,49085.0
2018-09-19 10:50:00,47.75,47.75,47.7,47.72,19916.0,40.6954,40.6954,40.6528,40.6698,19916.0
2018-09-19 10:55:00,47.72,47.73,47.63,47.63,19230.0,40.6698,40.6783,40.5931,40.5931,19230.0
2018-09-19 11:00:00,47.64,47.65,47.6,47.62,25619.0,40.6016,40.6102,40.5675,40.5846,25619.0
2018-09-19 11:05:00,47.62,47.63,47.55,47.59,18866.0,40.5846,40.5931,40.5249,40.559,18866.0
2018-09-19 11:10:00,47.6,47.62,47.58,47.6,16049.0,40.5675,40.5846,40.5505,40.5675,16049.0
2018-09-19 11:15:00,47.6,47.68,47.6,47.67,11501.0,40.5675,40.6357,40.5675,40.6272,11501.0
2018-09-19 11:20:00,47.68,47.68,47.61,47.63,15065.0,40.6357,40.6357,40.5761,40.5931,15065.0
2018-09-19 11:25:00,47.63,47.63,47.54,47.54,65349.0,40.5931,40.5931,40.5164,40.5164,65349.0
2018-09-19 11:30:00,47.55,47.55,47.51,47.53,47357.0,40.5249,40.5249,40.4908,40.5079,47357.0
2018-09-19 11:35:00,47.54,47.55,47.5,47.5,23034.0,40.5164,40.5249,40.4823,40.4823,23034.0
2018-09-19 11:40:00,47.51,47.53,47.48,47.52,25366.0,40.4908,40.5079,40.4653,40.4994,25366.0
2018-09-19 11:45:00,47.52,47.53,47.51,47.52,29463.0,40.4994,40.5079,40.4908,40.4994,29463.0
2018-09-19 11:50:00,47.52,47.54,47.51,47.53,37721.0,40.4994,40.5164,40.4908,40.5079,37721.0
2018-09-19 11:55:00,47.53,47.56,47.51,47.54,24063.0,40.5079,40.5334,40.4908,40.5164,24063.0
2018-09-19 12:00:00,47.54,47.58,47.54,47.58,8719.0,40.5164,40.5505,40.5164,40.5505,8719.0
2018-09-19 12:05:00,47.57,47.61,47.57,47.59,10611.0,40.542,40.5761,40.542,40.559,10611.0
2018-09-19 12:10:00,47.59,47.61,47.59,47.6,5736.0,40.559,40.5761,40.559,40.5675,5736.0
2018-09-19 12:15:00,47.59,47.65,47.59,47.65,13181.0,40.559,40.6102,40.559,40.6102,13181.0
2018-09-19 12:20:00,47.65,47.66,47.64,47.65,10235.0,40.6102,40.6187,40.6016,40.6102,10235.0
2018-09-19 12:25:00,47.65,47.67,47.64,47.65,10042.0,40.6102,40.6272,40.6016,40.6102,10042.0
2018-09-19 12:30:00,47.64,47.65,47.63,47.63,7484.0,40.6016,40.6102,40.5931,40.5931,7484.0
2018-09-19 12:35:00,47.64,47.65,47.61,47.61,14749.0,40.6016,40.6102,40.5761,40.5761,14749.0
2018-09-19 12:40:00,47.62,47.62,47.58,47.58,12596.0,40.5846,40.5846,40.5505,40.5505,12596.0
2018-09-19 12:45:00,47.59,47.6,47.58,47.58,7672.0,40.559,40.5675,40.5505,40.5505,7672.0
2018-09-19 12:50:00,47.59,47.6,47.56,47.59,15063.0,40.559,40.5675,40.5334,40.559,15063.0
2018-09-19 12:55:00,47.59,47.64,47.57,47.64,13199.0,40.559,40.6016,40.542,40.6016,13199.0
2018-09-19 13:00:00,47.64,47.68,47.63,47.66,11836.0,40.6016,40.6357,40.5931,40.6187,11836.0
2018-09-19 13:05:00,47.66,47.68,47.65,47.68,9118.0,40.6187,40.6357,40.6102,40.6357,9118.0
2018-09-19 13:10:00,47.67,47.69,47.66,47.66,8646.0,40.6272,40.6442,40.6187,40.6187,8646.0
2018-09-19 13:15:00,47.66,47.68,47.65,47.65,9854.0,40.6187,40.6357,40.6102,40.6102,9854.0
2018-09-19 13:20:00,47.65,47.69,47.65,47.67,8015.0,40.6102,40.6442,40.6102,40.6272,8015.0
2018-09-19 13:25:00,47.67,47.67,47.64,47.65,10512.0,40.6272,40.6272,40.6016,40.6102,10512.0
2018-09-19 13:30:00,47.65,47.69,47.65,47.69,12779.0,40.6102,40.6442,40.6102,40.6442,12779.0
2018-09-19 13:35:00,47.69,47.69,47.68,47.69,5822.0,40.6442,40.6442,40.6357,40.6442,5822.0
2018-09-19 13:40:00,47.68,47.69,47.65,47.68,16420.0,40.6357,40.6442,40.6102,40.6357,16420.0
2018-09-19 13:45:00,47.68,47.68,47.64,47.65,11137.0,40.6357,40.6357,40.6016,40.6102,11137.0
2018-09-19 13:50:00,47.66,47.7,47.66,47.68,13549.0,40.6187,40.6528,40.6187,40.6357,13549.0
2018-09-19 13:55:00,47.67,47.69,47.66,47.68,10666.0,40.6272,40.6442,40.6187,40.6357,10666.0
2018-09-19 14:00:00,47.68,47.7,47.67,47.7,8530.0,40.6357,40.6528,40.6272,40.6528,8530.0
2018-09-19 14:05:00,47.7,47.73,47.69,47.73,18623.0,40.6528,40.6783,40.6442,40.6783,18623.0
2018-09-19 14:10:00,47.72,47.74,47.72,47.73,5474.0,40.6698,40.6869,40.6698,40.6783,5474.0
2018-09-19 14:15:00,47.74,47.76,47.72,47.73,17713.0,40.6869,40.7039,40.6698,40.6783,17713.0
2018-09-19 14:20:00,47.73,47.73,47.69,47.71,13520.0,40.6783,40.6783,40.6442,40.6613,13520.0
2018-09-19 14:25:00,47.71,47.73,47.7,47.71,8299.0,40.6613,40.6783,40.6528,40.6613,8299.0
2018-09-19 14:30:00,47.71,47.71,47.68,47.68,8855.0,40.6613,40.6613,40.6357,40.6357,8855.0
2018-09-19 14:35:00,47.69,47.71,47.68,47.71,9306.0,40.6442,40.6613,40.6357,40.6613,9306.0
2018-09-19 14:40:00,47.71,47.72,47.7,47.71,11561.0,40.6613,40.6698,40.6528,40.6613,11561.0
2018-09-19 14:45:00,47.71,47.74,47.7,47.73,22742.0,40.6613,40.6869,40.6528,40.6783,22742.0
2018-09-19 14:50:00,47.74,47.79,47.74,47.77,9533.0,40.6869,40.7295,40.6869,40.7124,9533.0
2018-09-19 14:55:00,47.77,47.78,47.77,47.78,18113.0,40.7124,40.7209,40.7124,40.7209,18113.0
2018-09-19 15:00:00,47.78,47.8,47.77,47.79,20379.0,40.7209,40.738,40.7124,40.7295,20379.0
2018-09-19 15:05:00,47.79,47.8,47.76,47.78,19847.0,40.7295,40.738,40.7039,40.7209,19847.0
2018-09-19 15:10:00,47.77,47.78,47.76,47.76,10757.0,40.7124,40.7209,40.7039,40.7039,10757.0
2018-09-19 15:15:00,47.77,47.77,47.75,47.77,24016.0,40.7124,40.7124,40.6954,40.7124,24016.0
2018-09-19 15:20:00,47.77,47.79,47.77,47.78,35384.0,40.7124,40.7295,40.7124,40.7209,35384.0
2018-09-19 15:25:00,47.78,47.79,47.77,47.79,32608.0,40.7209,40.7295,40.7124,40.7295,32608.0
2018-09-19 15:30:00,47.78,47.81,47.76,47.8,57374.0,40.7209,40.7465,40.7039,40.738,57374.0
2018-09-19 15:35:00,47.79,47.8,47.76,47.77,30822.0,40.7295,40.738,40.7039,40.7124,30822.0
2018-09-19 15:40:00,47.77,47.78,47.75,47.78,51272.0,40.7124,40.7209,40.6954,40.7209,51272.0
2018-09-19 15:45:00,47.78,47.79,47.71,47.72,42969.0,40.7209,40.7295,40.6613,40.6698,42969.0
2018-09-19 15:50:00,47.73,47.73,47.71,47.71,66627.0,40.6783,40.6783,40.6613,40.6613,66627.0
2018-09-19 15:55:00,47.72,47.73,47.66,47.69,274855.0,40.6698,40.6783,40.6187,40.6442,274855.0
2018-09-20 09:30:00,47.9,48.04,47.82,48.02,83264.0,40.8232,40.9425,40.755,40.9255,83264.0
2018-09-20 09:35:00,48.04,48.07,47.92,48.05,43783.0,40.9425,40.9681,40.8403,40.9511,43783.0
2018-09-20 09:40:00,48.02,48.05,47.95,47.95,17074.0,40.9255,40.9511,40.8658,40.8658,17074.0
2018-09-20 09:45:00,47.95,47.98,47.9,47.95,16131.0,40.8658,40.8914,40.8232,40.8658,16131.0
2018-09-20 09:50:00,47.93,47.94,47.87,47.89,16331.0,40.8488,40.8573,40.7976,40.8147,16331.0
2018-09-20 09:55:00,47.9,47.93,47.89,47.91,20794.0,40.8232,40.8488,40.8147,40.8317,20794.0
2018-09-20 10:00:00,47.9,47.92,47.83,47.85,25675.0,40.8232,40.8403,40.7636,40.7806,25675.0
2018-09-20 10:05:00,47.86,47.87,47.8,47.83,22552.0,40.7891,40.7976,40.738,40.7636,22552.0
2018-09-20 10:10:00,47.82,47.88,47.81,47.84,21484.0,40.755,40.8062,40.7465,40.7721,21484.0
2018-09-20 10:15:00,47.84,47.93,47.84,47.93,16825.0,40.7721,40.8488,40.7721,40.8488,16825.0
2018-09-20 10:20:00,47.94,47.94,47.89,47.93,22747.0,40.8573,40.8573,40.8147,40.8488,22747.0
2018-09-20 10:25:00,47.94,47.94,47.88,47.88,18570.0,40.8573,40.8573,40.8062,40.8062,18570.0
2018-09-20 10:30:00,47.88,47.93,47.87,47.93,16086.0,40.8062,40.8488,40.7976,40.8488,16086.0
2018-09-20 10:35:00,47.92,47.95,47.89,47.9,18612.0,40.8403,40.8658,40.8147,40.8232,18612.0
2018-09-20 10:40:00,47.9,47.92,47.89,47.9,16070.0,40.8232,40.8403,40.8147,40.8232,16070.0
2018-09-20 10:45:00,47.9,47.95,47.88,47.95,25732.0,40.8232,40.8658,40.8062,40.8658,25732.0
2018-09-20 10:50:00,47.94,47.96,47.9,47.9,14070.0,40.8573,40.8744,40.8232,40.8232,14070.0
2018-09-20 10:55:00,47.91,47.92,47.87,47.91,20414.0,40.8317,40.8403,40.7976,40.8317,20414.0
2018-09-20 11:00:00,47.92,47.92,47.89,47.91,16133.0,40.8403,40.8403,40.8147,40.8317,16133.0
2018-09-20 11:05:00,47.91,47.92,47.86,47.86,12335.0,40.8317,40.8403,40.7891,40.7891,12335.0
2018-09-20 11:10:00,47.87,47.88,47.84,47.84,16565.0,40.7976,40.8062,40.7721,40.7721,16565.0
2018-09-20 11:15:00,47.84,47.85,47.78,47.78,15320.0,40.7721,40.7806,40.7209,40.7209,15320.0
2018-09-20 11:20:00,47.78,47.83,47.76,47.82,17495.0,40.7209,40.7636,40.7039,40.755,17495.0
2018-09-20 11:25:00,47.82,47.85,47.81,47.85,11113.0,40.755,40.7806,40.7465,40.7806,11113.0
2018-09-20 11:30:00,47.84,47.84,47.8,47.8,19486.0,40.7721,40.7721,40.738,40.738,19486.0
2018-09-20 11:35:00,47.8,47.81,47.78,47.79,10876.0,40.738,40.7465,40.7209,40.7295,10876.0
2018-09-20 11:40:00,47.79,47.81,47.77,47.8,8515.0,40.7295,40.7465,40.7124,40.738,8515.0
2018-09-20 11:45:00,47.8,47.87,47.79,47.87,18838.0,40.738,40.7976,40.7295,40.7976,18838.0
2018-09-20 11:50:00,47.86,47.9,47.86,47.88,14237.0,40.7891,40.8232,40.7891,40.8062,14237.0
2018-09-20 11:55:00,47.88,47.92,47.88,47.91,9724.0,40.8062,40.8403,40.8062,40.8317,9724.0
2018-09-20 12:00:00,47.91,47.93,47.9,47.9,13257.0,40.8317,40.8488,40.8232,40.8232,13257.0
2018-09-20 12:05:00,47.9,47.93,47.88,47.88,8552.0,40.8232,40.8488,40.8062,40.8062,8552.0
2018-09-20 12:10:00,47.89,47.89,47.88,47.89,9334.0,40.8147,40.8147,40.8062,40.8147,9334.0
2018-09-20 12:15:00,47.89,47.89,47.88,47.89,7024.0,40.8147,40.8147,40.8062,40.8147,7024.0
2018-09-20 12:20:00,47.9,47.9,47.86,47.88,24910.0,40.8232,40.8232,40.7891,40.8062,24910.0
2018-09-20 12:25:00,47.87,47.88,47.86,47.86,10078.0,40.7976,40.8062,40.7891,40.7891,10078.0
2018-09-20 12:30:00,47.86,47.86,47.84,47.86,7050.0,40.7891,40.7891,40.7721,40.7891,7050.0
2018-09-20 12:35:00,47.86,47.87,47.84,47.85,12915.0,40.7891,40.7976,40.7721,40.7806,12915.0
2018-09-20 12:40:00,47.84,47.88,47.84,47.87,17432.0,40.7721,40.8062,40.7721,40.7976,17432.0
2018-09-20 12:45:00,47.87,47.88,47.85,47.85,14638.0,40.7976,40.8062,40.7806,40.7806,14638.0
2018-09-20 12:50:00,47.86,47.87,47.84,47.87,8384.0,40.7891,40.7976,40.7721,40.7976,8384.0
2018-09-20 12:55:00,47.87,47.88,47.86,47.87,22768.0,40.7976,40.8062,40.7891,40.7976,22768.0
2018-09-20 13:00:00,47.87,47.9,47.86,47.89,19427.0,40.7976,40.8232,40.7891,40.8147,19427.0
2018-09-20 13:05:00,47.89,47.9,47.87,47.88,7501.0,40.8147,40.8232,40.7976,40.8062,7501.0
2018-09-20 13:10:00,47.88,47.88,47.85,47.85,4598.0,40.8062,40.8062,40.7806,40.7806,4598.0
2018-09-20 13:15:00,47.85,47.86,47.84,47.84,5532.0,40.7806,40.7891,40.7721,40.7721,5532.0
2018-09-20 13:20:00,47.85,47.86,47.85,47.86,5568.0,40.7806,40.7891,40.7806,40.7891,5568.0
2018-09-20 13:25:00,47.85,47.86,47.84,47.84,7004.0,40.7806,40.7891,40.7721,40.7721,7004.0
2018-09-20 13:30:00,47.84,47.85,47.83,47.84,18713.0,40.7721,40.7806,40.7636,40.7721,18713.0
2018-09-20 13:35:00,47.84,47.86,47.84,47.84,8184.0,40.7721,40.7891,40.7721,40.7721,8184.0
2018-09-20 13:40:00,47.84,47.85,47.83,47.85,6158.0,40.7721,40.7806,40.7636,40.7806,6158.0
2018-09-20 13:45:00,47.85,47.85,47.82,47.83,9291.0,40.7806,40.7806,40.755,40.7636,9291.0
2018-09-20 13:50:00,47.83,47.83,47.81,47.82,6198.0,40.7636,40.7636,40.7465,40.755,6198.0
2018-09-20 13:55:00,47.81,47.82,47.8,47.82,11552.0,40.7465,40.755,40.738,40.755,11552.0
2018-09-20 14:00:00,47.81,47.82,47.8,47.82,18017.0,40.7465,40.755,40.738,40.755,18017.0
2018-09-20 14:05:00,47.82,47.84,47.81,47.82,22874.0,40.755,40.7721,40.7465,40.755,22874.0
2018-09-20 14:10:00,47.82,47.85,47.81,47.83,14679.0,40.755,40.7806,40.7465,40.7636,14679.0
2018-09-20 14:15:00,47.83,47.85,47.82,47.82,16820.0,40.7636,40.7806,40.755,40.755,16820.0
2018-09-20 14:20:00,47.82,47.84,47.82,47.83,11038.0,40.755,40.7721,40.755,40.7636,11038.0
2018-09-20 14:25:00,47.83,47.85,47.82,47.85,15066.0,40.7636,40.7806,40.755,40.7806,15066.0
2018-09-20 14:30:00,47.86,47.86,47.83,47.84,15408.0,40.7891,40.7891,40.7636,40.7721,15408.0
2018-09-20 14:35:00,47.84,47.86,47.83,47.83,18181.0,40.7721,40.7891,40.7636,40.7636,18181.0
2018-09-20 14:40:00,47.83,47.84,47.79,47.81,18789.0,40.7636,40.7721,40.7295,40.7465,18789.0
2018-09-20 14:45:00,47.81,47.85,47.81,47.85,6584.0,40.7465,40.7806,40.7465,40.7806,6584.0
2018-09-20 14:50:00,47.85,47.87,47.84,47.85,10556.0,40.7806,40.7976,40.7721,40.7806,10556.0
2018-09-20 14:55:00,47.85,47.85,47.81,47.83,19875.0,40.7806,40.7806,40.7465,40.7636,19875.0
2018-09-20 15:00:00,47.84,47.85,47.81,47.82,18164.0,40.7721,40.7806,40.7465,40.755,18164.0
2018-09-20 15:05:00,47.82,47.83,47.82,47.82,13903.0,40.755,40.7636,40.755,40.755,13903.0
2018-09-20 15:10:00,47.83,47.86,47.82,47.84,13084.0,40.7636,40.7891,40.755,40.7721,13084.0
2018-09-20 15:15:00,47.84,47.91,47.83,47.91,9736.0,40.7721,40.8317,40.7636,40.8317,9736.0
2018-09-20 15:20:00,47.91,47.91,47.88,47.89,24733.0,40.8317,40.8317,40.8062,40.8147,24733.0
2018-09-20 15:25:00,47.9,47.9,47.88,47.89,21519.0,40.8232,40.8232,40.8062,40.8147,21519.0
2018-09-20 15:30:00,47.89,47.9,47.87,47.88,49603.0,40.8147,40.8232,40.7976,40.8062,49603.0
2018-09-20 15:35:00,47.88,47.9,47.86,47.87,27739.0,40.8062,40.8232,40.7891,40.7976,27739.0
2018-09-20 15:40:00,47.87,47.9,47.85,47.86,29389.0,40.7976,40.8232,40.7806,40.7891,29389.0
2018-09-20 15:45:00,47.86,47.89,47.85,47.87,54067.0,40.7891,40.8147,40.7806,40.7976,54067.0
2018-09-20 15:50:00,47.86,47.87,47.82,47.84,47171.0,40.7891,40.7976,40.755,40.7721,47171.0
2018-09-20 15:55:00,47.84,47.89,47.83,47.88,165473.0,40.7721,40.8147,40.7636,40.8062,165473.0
2018-09-21 09:30:00,48.0,48.0,47.82,47.92,880487.0,40.9084,40.9084,40.755,40.8403,880487.0
2018-09-21 09:35:00,47.91,47.97,47.84,47.94,20162.0,40.8317,40.8829,40.7721,40.8573,20162.0
2018-09-21 09:40:00,47.94,47.98,47.89,47.92,19043.0,40.8573,40.8914,40.8147,40.8403,19043.0
2018-09-21 09:45:00,47.91,47.99,47.9,47.97,17672.0,40.8317,40.8999,40.8232,40.8829,17672.0
2018-09-21 09:50:00,47.97,48.02,47.93,47.99,20046.0,40.8829,40.9255,40.8488,40.8999,20046.0
2018-09-21 09:55:00,48.01,48.02,47.95,47.95,14895.0,40.917,40.9255,40.8658,40.8658,14895.0
2018-09-21 10:00:00,47.95,47.96,47.86,47.86,29657.0,40.8658,40.8744,40.7891,40.7891,29657.0
2018-09-21 10:05:00,47.87,47.88,47.78,47.8,37335.0,40.7976,40.8062,40.7209,40.738,37335.0
2018-09-21 10:10:00,47.82,47.83,47.79,47.81,26630.0,40.755,40.7636,40.7295,40.7465,26630.0
2018-09-21 10:15:00,47.81,47.86,47.8,47.86,22024.0,40.7465,40.7891,40.738,40.7891,22024.0
2018-09-21 10:20:00,47.86,47.9,47.84,47.9,15003.0,40.7891,40.8232,40.7721,40.8232,15003.0
2018-09-21 10:25:00,47.91,47.93,47.9,47.9,9814.0,40.8317,40.8488,40.8232,40.8232,9814.0
2018-09-21 10:30:00,47.9,47.9,47.86,47.89,9155.0,40.8232,40.8232,40.7891,40.8147,9155.0
2018-09-21 10:35:00,47.89,47.93,47.88,47.92,9571.0,40.8147,40.8488,40.8062,40.8403,9571.0
2018-09-21 10:40:00,47.91,47.93,47.91,47.91,8033.0,40.8317,40.8488,40.8317,40.8317,8033.0
2018-09-21 10:45:00,47.92,47.93,47.9,47.9,7790.0,40.8403,40.8488,40.8232,40.8232,7790.0
2018-09-21 10:50:00,47.91,47.94,47.88,47.88,14143.0,40.8317,40.8573,40.8062,40.8062,14143.0
2018-09-21 10:55:00,47.87,47.92,47.86,47.91,29085.0,40.7976,40.8403,40.7891,40.8317,29085.0
2018-09-21 11:00:00,47.9,47.94,47.9,47.92,13026.0,40.8232,40.8573,40.8232,40.8403,13026.0
2018-09-21 11:05:00,47.91,47.92,47.88,47.91,7478.0,40.8317,40.8403,40.8062,40.8317,7478.0
2018-09-21 11:10:00,47.9,47.9,47.86,47.87,11949.0,40.8232,40.8232,40.7891,40.7976,11949.0
2018-09-21 11:15:00,47.87,47.87,47.76,47.85,56389.0,40.7976,40.7976,40.7039,40.7806,56389.0
2018-09-21 11:20:00,47.85,47.88,47.83,47.88,9658.0,40.7806,40.8062,40.7636,40.8062,9658.0
2018-09-21 11:25:00,47.87,47.87,47.83,47.83,7134.0,40.7976,40.7976,40.7636,40.7636,7134.0
2018-09-21 11:30:00,47.84,47.84,47.81,47.83,17657.0,40.7721,40.7721,40.7465,40.7636,17657.0
2018-09-21 11:35:00,47.83,47.84,47.79,47.81,11922.0,40.7636,40.7721,40.7295,40.7465,11922.0
2018-09-21 11:40:00,47.81,47.84,47.81,47.84,39523.0,40.7465,40.7721,40.7465,40.7721,39523.0
2018-09-21 11:45:00,47.83,47.84,47.81,47.83,22322.0,40.7636,40.7721,40.7465,40.7636,22322.0
2018-09-21 11:50:00,47.83,47.83,47.8,47.82,12017.0,40.7636,40.7636,40.738,40.755,12017.0
2018-09-21 11:55:00,47.81,47.82,47.8,47.82,17448.0,40.7465,40.755,40.738,40.755,17448.0
2018-09-21 12:00:00,47.82,47.82,47.8,47.81,9087.0,40.755,40.755,40.738,40.7465,9087.0
2018-09-21 12:05:00,47.82,47.82,47.8,47.8,7151.0,40.755,40.755,40.738,40.738,7151.0
2018-09-21 12:10:00,47.81,47.81,47.79,47.79,10220.0,40.7465,40.7465,40.7295,40.7295,10220.0
2018-09-21 12:15:00,47.79,47.79,47.76,47.76,7029.0,40.7295,40.7295,40.7039,40.7039,7029.0
2018-09-21 12:20:00,47.76,47.8,47.75,47.79,17321.0,40.7039,40.738,40.6954,40.7295,17321.0
2018-09-21 12:25:00,47.8,47.81,47.76,47.77,15100.0,40.738,40.7465,40.7039,40.7124,15100.0
2018-09-21 12:30:00,47.78,47.8,47.77,47.78,40976.0,40.7209,40.738,40.7124,40.7209,40976.0
2018-09-21 12:35:00,47.78,47.79,47.76,47.77,14511.0,40.7209,40.7295,40.7039,40.7124,14511.0
2018-09-21 12:40:00,47.78,47.79,47.76,47.77,12052.0,40.7209,40.7295,40.7039,40.7124,12052.0
2018-09-21 12:45:00,47.78,47.8,47.78,47.8,25418.0,40.7209,40.738,40.7209,40.738,25418.0
2018-09-21 12:50:00,47.8,47.8,47.78,47.79,10253.0,40.738,40.738,40.7209,40.7295,10253.0
2018-09-21 12:55:00,47.79,47.79,47.77,47.78,13256.0,40.7295,40.7295,40.7124,40.7209,13256.0
2018-09-21 13:00:00,47.78,47.78,47.74,47.77,12468.0,40.7209,40.7209,40.6869,40.7124,12468.0
2018-09-21 13:05:00,47.78,47.8,47.77,47.79,9131.0,40.7209,40.738,40.7124,40.7295,9131.0
2018-09-21 13:10:00,47.79,47.83,47.78,47.83,8522.0,40.7295,40.7636,40.7209,40.7636,8522.0
2018-09-21 13:15:00,47.83,47.84,47.81,47.82,15664.0,40.7636,40.7721,40.7465,40.755,15664.0
2018-09-21 13:20:00,47.82,47.83,47.8,47.8,28918.0,40.755,40.7636,40.738,40.738,28918.0
2018-09-21 13:25:00,47.8,47.83,47.79,47.8,19717.0,40.738,40.7636,40.7295,40.738,19717.0
2018-09-21 13:30:00,47.8,47.82,47.78,47.78,9731.0,40.738,40.755,40.7209,40.7209,9731.0
2018-09-21 13:35:00,47.78,47.82,47.78,47.82,6714.0,40.7209,40.755,40.7209,40.755,6714.0
2018-09-21 13:40:00,47.82,47.83,47.81,47.83,8736.0,40.755,40.7636,40.7465,40.7636,8736.0
2018-09-21 13:45:00,47.84,47.84,47.81,47.82,7232.0,40.7721,40.7721,40.7465,40.755,7232.0
2018-09-21 13:50:00,47.82,47.83,47.8,47.81,12636.0,40.755,40.7636,40.738,40.7465,12636.0
2018-09-21 13:55:00,47.81,47.85,47.81,47.84,8776.0,40.7465,40.7806,40.7465,40.7721,8776.0
2018-09-21 14:00:00,47.84,47.86,47.84,47.84,6103.0,40.7721,40.7891,40.7721,40.7721,6103.0
2018-09-21 14:05:00,47.84,47.85,47.82,47.84,12462.0,40.7721,40.7806,40.755,40.7721,12462.0
2018-09-21 14:10:00,47.84,47.85,47.82,47.83,8912.0,40.7721,40.7806,40.755,40.7636,8912.0
2018-09-21 14:15:00,47.84,47.86,47.84,47.84,12016.0,40.7721,40.7891,40.7721,40.7721,12016.0
2018-09-21 14:20:00,47.85,47.9,47.85,47.88,9575.0,40.7806,40.8232,40.7806,40.8062,9575.0
2018-09-21 14:25:00,47.88,47.9,47.87,47.9,11333.0,40.8062,40.8232,40.7976,40.8232,11333.0
2018-09-21 14:30:00,47.89,47.91,47.88,47.9,10445.0,40.8147,40.8317,40.8062,40.8232,10445.0
2018-09-21 14:35:00,47.89,47.92,47.89,47.91,11636.0,40.8147,40.8403,40.8147,40.8317,11636.0
2018-09-21 14:40:00,47.91,47.91,47.89,47.9,11161.0,40.8317,40.8317,40.8147,40.8232,11161.0
2018-09-21 14:45:00,47.9,47.91,47.88,47.89,12618.0,40.8232,40.8317,40.8062,40.8147,12618.0
2018-09-21 14:50:00,47.9,47.93,47.88,47.91,13588.0,40.8232,40.8488,40.8062,40.8317,13588.0
2018-09-21 14:55:00,47.91,47.91,47.89,47.9,13165.0,40.8317,40.8317,40.8147,40.8232,13165.0
2018-09-21 15:00:00,47.91,47.91,47.9,47.91,8748.0,40.8317,40.8317,40.8232,40.8317,8748.0
2018-09-21 15:05:00,47.91,47.92,47.9,47.91,18160.0,40.8317,40.8403,40.8232,40.8317,18160.0
2018-09-21 15:10:00,47.92,47.96,47.91,47.95,17874.0,40.8403,40.8744,40.8317,40.8658,17874.0
2018-09-21 15:15:00,47.95,47.96,47.94,47.95,10133.0,40.8658,40.8744,40.8573,40.8658,10133.0
2018-09-21 15:20:00,47.95,47.97,47.94,47.96,20734.0,40.8658,40.8829,40.8573,40.8744,20734.0
2018-09-21 15:25:00,47.97,47.99,47.97,47.98,20959.0,40.8829,40.8999,40.8829,40.8914,20959.0
2018-09-21 15:30:00,47.98,48.02,47.98,48.02,30461.0,40.8914,40.9255,40.8914,40.9255,30461.0
2018-09-21 15:35:00,48.02,48.07,48.01,48.07,37512.0,40.9255,40.9681,40.917,40.9681,37512.0
2018-09-21 15:40:00,48.07,48.09,48.04,48.06,56522.0,40.9681,40.9851,40.9425,40.9596,56522.0
2018-09-21 15:45:00,48.05,48.08,48.03,48.04,45285.0,40.9511,40.9766,40.934,40.9425,45285.0
2018-09-21 15:50:00,48.05,48.09,48.04,48.05,80446.0,40.9511,40.9851,40.9425,40.9511,80446.0
2018-09-21 15:55:00,48.05,48.07,47.99,48.03,142327.0,40.9511,40.9681,40.8999,40.934,142327.0
2018-09-24 09:30:00,48.1,48.19,48.0,48.1,31846.0,40.9937,41.0704,40.9084,40.9937,31846.0
2018-09-24 09:35:00,48.1,48.1,47.97,48.03,48405.0,40.9937,40.9937,40.8829,40.934,48405.0
2018-09-24 09:40:00,48.04,48.09,47.98,47.98,34976.0,40.9425,40.9851,40.8914,40.8914,34976.0
2018-09-24 09:45:00,47.99,48.01,47.92,47.93,28163.0,40.8999,40.917,40.8403,40.8488,28163.0
2018-09-24 09:50:00,47.94,47.97,47.89,47.89,15631.0,40.8573,40.8829,40.8147,40.8147,15631.0
2018-09-24 09:55:00,47.89,47.96,47.87,47.94,18112.0,40.8147,40.8744,40.7976,40.8573,18112.0
2018-09-24 10:00:00,47.93,47.95,47.83,47.84,25671.0,40.8488,40.8658,40.7636,40.7721,25671.0
2018-09-24 10:05:00,47.83,47.85,47.78,47.84,26435.0,40.7636,40.7806,40.7209,40.7721,26435.0
2018-09-24 10:10:00,47.83,47.91,47.82,47.91,23527.0,40.7636,40.8317,40.755,40.8317,23527.0
2018-09-24 10:15:00,47.91,47.92,47.88,47.92,21032.0,40.8317,40.8403,40.8062,40.8403,21032.0
2018-09-24 10:20:00,47.92,47.95,47.9,47.95,18448.0,40.8403,40.8658,40.8232,40.8658,18448.0
2018-09-24 10:25:00,47.94,47.94,47.81,47.84,21335.0,40.8573,40.8573,40.7465,40.7721,21335.0
2018-09-24 10:30:00,47.84,47.87,47.8,47.83,20658.0,40.7721,40.7976,40.738,40.7636,20658.0
2018-09-24 10:35:00,47.82,47.85,47.76,47.78,38836.0,40.755,40.7806,40.7039,40.7209,38836.0
2018-09-24 10:40:00,47.78,47.84,47.75,47.83,19730.0,40.7209,40.7721,40.6954,40.7636,19730.0
2018-09-24 10:45:00,47.83,47.84,47.79,47.8,14384.0,40.7636,40.7721,40.7295,40.738,14384.0
2018-09-24 10:50:00,47.8,47.88,47.79,47.87,30508.0,40.738,40.8062,40.7295,40.7976,30508.0
2018-09-24 10:55:00,47.87,47.96,47.86,47.96,16322.0,40.7976,40.8744,40.7891,40.8744,16322.0
2018-09-24 11:00:00,47.96,47.96,47.88,47.91,25146.0,40.8744,40.8744,40.8062,40.8317,25146.0
2018-09-24 11:05:00,47.92,47.94,47.91,47.92,12385.0,40.8403,40.8573,40.8317,40.8403,12385.0
2018-09-24 11:10:00,47.92,47.95,47.9,47.94,18156.0,40.8403,40.8658,40.8232,40.8573,18156.0
2018-09-24 11:15:00,47.95,47.96,47.93,47.95,11495.0,40.8658,40.8744,40.8488,40.8658,11495.0
2018-09-24 11:20:00,47.96,47.96,47.92,47.94,16810.0,40.8744,40.8744,40.8403,40.8573,16810.0
2018-09-24 11:25:00,47.94,47.96,47.92,47.93,24492.0,40.8573,40.8744,40.8403,40.8488,24492.0
2018-09-24 11:30:00,47.93,47.96,47.93,47.96,21706.0,40.8488,40.8744,40.8488,40.8744,21706.0
2018-09-24 11:35:00,47.97,47.99,47.95,47.99,35653.0,40.8829,40.8999,40.8658,40.8999,35653.0
2018-09-24 11:40:00,48.0,48.01,47.98,48.01,30578.0,40.9084,40.917,40.8914,40.917,30578.0
2018-09-24 11:45:00,48.0,48.02,47.98,48.01,16082.0,40.9084,40.9255,40.8914,40.917,16082.0
2018-09-24 11:50:00,48.02,48.03,47.95,47.97,11124.0,40.9255,40.934,40.8658,40.8829,11124.0
2018-09-24 11:55:00,47.97,47.98,47.93,47.94,10828.0,40.8829,40.8914,40.8488,40.8573,10828.0
2018-09-24 12:00:00,47.93,47.96,47.92,47.93,10787.0,40.8488,40.8744,40.8403,40.8488,10787.0
2018-09-24 12:05:00,47.91,47.92,47.88,47.89,10915.0,40.8317,40.8403,40.8062,40.8147,10915.0
2018-09-24 12:10:00,47.88,47.9,47.87,47.88,9056.0,40.8062,40.8232,40.7976,40.8062,9056.0
2018-09-24 12:15:00,47.88,47.9,47.87,47.89,11076.0,40.8062,40.8232,40.7976,40.8147,11076.0
2018-09-24 12:20:00,47.89,47.9,47.88,47.89,4967.0,40.8147,40.8232,40.8062,40.8147,4967.0
2018-09-24 12:25:00,47.89,47.89,47.87,47.88,9770.0,40.8147,40.8147,40.7976,40.8062,9770.0
2018-09-24 12:30:00,47.88,47.88,47.85,47.86,9758.0,40.8062,40.8062,40.7806,40.7891,9758.0
2018-09-24 12:35:00,47.86,47.86,47.85,47.85,10921.0,40.7891,40.7891,40.7806,40.7806,10921.0
2018-09-24 12:40:00,47.85,47.85,47.8,47.83,24071.0,40.7806,40.7806,40.738,40.7636,24071.0
2018-09-24 12:45:00,47.83,47.84,47.81,47.84,12520.0,40.7636,40.7721,40.7465,40.7721,12520.0
2018-09-24 12:50:00,47.83,47.85,47.83,47.84,15347.0,40.7636,40.7806,40.7636,40.7721,15347.0
2018-09-24 12:55:00,47.84,47.85,47.81,47.83,16827.0,40.7721,40.7806,40.7465,40.7636,16827.0
2018-09-24 13:00:00,47.83,47.84,47.81,47.84,8189.0,40.7636,40.7721,40.7465,40.7721,8189.0
2018-09-24 13:05:00,47.84,47.85,47.81,47.81,15291.0,40.7721,40.7806,40.7465,40.7465,15291.0
2018-09-24 13:10:00,47.82,47.84,47.79,47.8,25078.0,40.755,40.7721,40.7295,40.738,25078.0
2018-09-24 13:15:00,47.79,47.8,47.77,47.78,10554.0,40.7295,40.738,40.7124,40.7209,10554.0
2018-09-24 13:20:00,47.79,47.8,47.77,47.77,12462.0,40.7295,40.738,40.7124,40.7124,12462.0
2018-09-24 13:25:00,47.77,47.78,47.75,47.77,14553.0,40.7124,40.7209,40.6954,40.7124,14553.0
2018-09-24 13:30:00,47.77,47.8,47.76,47.8,15435.0,40.7124,40.738,40.7039,40.738,15435.0
2018-09-24 13:35:00,47.8,47.81,47.78,47.78,13531.0,40.738,40.7465,40.7209,40.7209,13531.0
2018-09-24 13:40:00,47.79,47.8,47.77,47.78,10403.0,40.7295,40.738,40.7124,40.7209,10403.0
2018-09-24 13:45:00,47.78,47.79,47.77,47.77,9840.0,40.7209,40.7295,40.7124,40.7124,9840.0
2018-09-24 13:50:00,47.78,47.79,47.74,47.75,16853.0,40.7209,40.7295,40.6869,40.6954,16853.0
2018-09-24 13:55:00,47.74,47.8,47.74,47.78,10713.0,40.6869,40.738,40.6869,40.7209,10713.0
2018-09-24 14:00:00,47.79,47.8,47.77,47.8,11930.0,40.7295,40.738,40.7124,40.738,11930.0
2018-09-24 14:05:00,47.8,47.81,47.79,47.79,11999.0,40.738,40.7465,40.7295,40.7295,11999.0
2018-09-24 14:10:00,47.8,47.84,47.79,47.83,19476.0,40.738,40.7721,40.7295,40.7636,19476.0
2018-09-24 14:15:00,47.84,47.86,47.82,47.84,11777.0,40.7721,40.7891,40.755,40.7721,11777.0
2018-09-24 14:20:00,47.82,47.85,47.81,47.81,5829.0,40.755,40.7806,40.7465,40.7465,5829.0
2018-09-24 14:25:00,47.81,47.86,47.81,47.85,4989.0,40.7465,40.7891,40.7465,40.7806,4989.0
2018-09-24 14:30:00,47.85,47.85,47.82,47.82,10105.0,40.7806,40.7806,40.755,40.755,10105.0
2018-09-24 14:35:00,47.83,47.86,47.82,47.86,10364.0,40.7636,40.7891,40.755,40.7891,10364.0
2018-09-24 14:40:00,47.86,47.87,47.85,47.85,4504.0,40.7891,40.7976,40.7806,40.7806,4504.0
2018-09-24 14:45:00,47.85,47.86,47.84,47.86,7425.0,40.7806,40.7891,40.7721,40.7891,7425.0
2018-09-24 14:50:00,47.86,47.86,47.84,47.85,8654.0,40.7891,40.7891,40.7721,40.7806,8654.0
2018-09-24 14:55:00,47.85,47.85,47.83,47.84,4592.0,40.7806,40.7806,40.7636,40.7721,4592.0
2018-09-24 15:00:00,47.83,47.86,47.83,47.86,13783.0,40.7636,40.7891,40.7636,40.7891,13783.0
2018-09-24 15:05:00,47.86,47.86,47.84,47.84,10116.0,40.7891,40.7891,40.7721,40.7721,10116.0
2018-09-24 15:10:00,47.85,47.85,47.81,47.81,10143.0,40.7806,40.7806,40.7465,40.7465,10143.0
2018-09-24 15:15:00,47.81,47.82,47.79,47.82,21742.0,40.7465,40.755,40.7295,40.755,21742.0
2018-09-24 15:20:00,47.81,47.81,47.8,47.8,6463.0,40.7465,40.7465,40.738,40.738,6463.0
2018-09-24 15:25:00,47.81,47.83,47.8,47.82,17577.0,40.7465,40.7636,40.738,40.755,17577.0
2018-09-24 15:30:00,47.82,47.82,47.8,47.8,20723.0,40.755,40.755,40.738,40.738,20723.0
2018-09-24 15:35:00,47.8,47.81,47.75,47.77,31972.0,40.738,40.7465,40.6954,40.7124,31972.0
2018-09-24 15:40:00,47.77,47.77,47.73,47.73,27105.0,40.7124,40.7124,40.6783,40.6783,27105.0
2018-09-24 15:45:00,47.73,47.79,47.71,47.78,76021.0,40.6783,40.7295,40.6613,40.7209,76021.0
2018-09-24 15:50:00,47.78,47.78,47.69,47.7,40981.0,40.7209,40.7209,40.6442,40.6528,40981.0
2018-09-24 15:55:00,47.7,47.72,47.69,47.71,130350.0,40.6528,40.6698,40.6442,40.6613,130350.0
2018-09-25 09:30:00,47.92,47.92,47.68,47.85,43864.0,40.8403,40.8403,40.6357,40.7806,43864.0
2018-09-25 09:35:00,47.8,47.92,47.78,47.87,15615.0,40.738,40.8403,40.7209,40.7976,15615.0
2018-09-25 09:40:00,47.87,47.97,47.87,47.95,38599.0,40.7976,40.8829,40.7976,40.8658,38599.0
2018-09-25 09:45:00,47.94,47.99,47.9,47.9,17447.0,40.8573,40.8999,40.8232,40.8232,17447.0
2018-09-25 09:50:00,47.91,47.91,47.85,47.86,12153.0,40.8317,40.8317,40.7806,40.7891,12153.0
2018-09-25 09:55:00,47.84,47.85,47.79,47.8,11331.0,40.7721,40.7806,40.7295,40.738,11331.0
2018-09-25 10:00:00,47.79,47.84,47.79,47.84,16971.0,40.7295,40.7721,40.7295,40.7721,16971.0
2018-09-25 10:05:00,47.84,47.85,47.81,47.84,14608.0,40.7721,40.7806,40.7465,40.7721,14608.0
2018-09-25 10:10:00,47.85,47.85,47.81,47.83,8268.0,40.7806,40.7806,40.7465,40.7636,8268.0
2018-09-25 10:15:00,47.83,47.88,47.83,47.86,9380.0,40.7636,40.8062,40.7636,40.7891,9380.0
2018-09-25 10:20:00,47.86,47.89,47.85,47.87,13162.0,40.7891,40.8147,40.7806,40.7976,13162.0
2018-09-25 10:25:00,47.86,47.88,47.85,47.86,10208.0,40.7891,40.8062,40.7806,40.7891,10208.0
2018-09-25 10:30:00,47.86,47.89,47.84,47.84,12243.0,40.7891,40.8147,40.7721,40.7721,12243.0
2018-09-25 10:35:00,47.84,47.84,47.78,47.8,7866.0,40.7721,40.7721,40.7209,40.738,7866.0
2018-09-25 10:40:00,47.81,47.83,47.78,47.83,9537.0,40.7465,40.7636,40.7209,40.7636,9537.0
2018-09-25 10:45:00,47.83,47.86,47.82,47.82,13519.0,40.7636,40.7891,40.755,40.755,13519.0
2018-09-25 10:50:00,47.83,47.86,47.82,47.85,13553.0,40.7636,40.7891,40.755,40.7806,13553.0
2018-09-25 10:55:00,47.85,47.86,47.82,47.83,14770.0,40.7806,40.7891,40.755,40.7636,14770.0
2018-09-25 11:00:00,47.82,47.84,47.79,47.84,21669.0,40.755,40.7721,40.7295,40.7721,21669.0
2018-09-25 11:05:00,47.84,47.85,47.82,47.84,10764.0,40.7721,40.7806,40.755,40.7721,10764.0
2018-09-25 11:10:00,47.84,47.85,47.81,47.84,7290.0,40.7721,40.7806,40.7465,40.7721,7290.0
2018-09-25 11:15:00,47.85,47.87,47.84,47.84,17272.0,40.7806,40.7976,40.7721,40.7721,17272.0
2018-09-25 11:20:00,47.85,47.92,47.85,47.91,13466.0,40.7806,40.8403,40.7806,40.8317,13466.0
2018-09-25 11:25:00,47.91,47.94,47.9,47.94,11076.0,40.8317,40.8573,40.8232,40.8573,11076.0
2018-09-25 11:30:00,47.95,47.96,47.94,47.95,8902.0,40.8658,40.8744,40.8573,40.8658,8902.0
2018-09-25 11:35:00,47.95,47.96,47.93,47.96,14843.0,40.8658,40.8744,40.8488,40.8744,14843.0
2018-09-25 11:40:00,47.96,47.97,47.94,47.95,29796.0,40.8744,40.8829,40.8573,40.8658,29796.0
2018-09-25 11:45:00,47.96,47.97,47.95,47.96,18327.0,40.8744,40.8829,40.8658,40.8744,18327.0
2018-09-25 11:50:00,47.96,47.97,47.95,47.96,6908.0,40.8744,40.8829,40.8658,40.8744,6908.0
2018-09-25 11:55:00,47.96,47.96,47.9,47.91,15695.0,40.8744,40.8744,40.8232,40.8317,15695.0
2018-09-25 12:00:00,47.91,47.93,47.9,47.93,10824.0,40.8317,40.8488,40.8232,40.8488,10824.0
2018-09-25 12:05:00,47.94,47.95,47.93,47.95,9564.0,40.8573,40.8658,40.8488,40.8658,9564.0
2018-09-25 12:10:00,47.95,47.95,47.93,47.94,8703.0,40.8658,40.8658,40.8488,40.8573,8703.0
2018-09-25 12:15:00,47.93,47.93,47.9,47.91,3274.0,40.8488,40.8488,40.8232,40.8317,3274.0
2018-09-25 12:20:00,47.9,47.9,47.87,47.89,6963.0,40.8232,40.8232,40.7976,40.8147,6963.0
2018-09-25 12:25:00,47.89,47.91,47.88,47.91,3504.0,40.8147,40.8317,40.8062,40.8317,3504.0
2018-09-25 12:30:00,47.91,47.92,47.9,47.91,5731.0,40.8317,40.8403,40.8232,40.8317,5731.0
2018-09-25 12:35:00,47.9,47.91,47.87,47.87,2708.0,40.8232,40.8317,40.7976,40.7976,2708.0
2018-09-25 12:40:00,47.88,47.89,47.87,47.88,5638.0,40.8062,40.8147,40.7976,40.8062,5638.0
2018-09-25 12:45:00,47.88,47.88,47.86,47.87,10954.0,40.8062,40.8062,40.7891,40.7976,10954.0
2018-09-25 12:50:00,47.87,47.88,47.86,47.88,12525.0,40.7976,40.8062,40.7891,40.8062,12525.0
2018-09-25 12:55:00,47.87,47.88,47.86,47.87,7064.0,40.7976,40.8062,40.7891,40.7976,7064.0
2018-09-25 13:00:00,47.87,47.88,47.84,47.84,8469.0,40.7976,40.8062,40.7721,40.7721,8469.0
2018-09-25 13:05:00,47.84,47.85,47.82,47.84,17912.0,40.7721,40.7806,40.755,40.7721,17912.0
2018-09-25 13:10:00,47.85,47.87,47.85,47.86,10182.0,40.7806,40.7976,40.7806,40.7891,10182.0
2018-09-25 13:15:00,47.86,47.87,47.85,47.86,7472.0,40.7891,40.7976,40.7806,40.7891,7472.0
2018-09-25 13:20:00,47.85,47.87,47.84,47.84,16175.0,40.7806,40.7976,40.7721,40.7721,16175.0
2018-09-25 13:25:00,47.83,47.84,47.81,47.82,9270.0,40.7636,40.7721,40.7465,40.755,9270.0
2018-09-25 13:30:00,47.81,47.82,47.79,47.79,5615.0,40.7465,40.755,40.7295,40.7295,5615.0
2018-09-25 13:35:00,47.79,47.79,47.77,47.78,6437.0,40.7295,40.7295,40.7124,40.7209,6437.0
2018-09-25 13:40:00,47.77,47.78,47.71,47.71,8675.0,40.7124,40.7209,40.6613,40.6613,8675.0
2018-09-25 13:45:00,47.71,47.74,47.68,47.73,12368.0,40.6613,40.6869,40.6357,40.6783,12368.0
2018-09-25 13:50:00,47.73,47.74,47.72,47.73,9308.0,40.6783,40.6869,40.6698,40.6783,9308.0
2018-09-25 13:55:00,47.73,47.75,47.72,47.75,9004.0,40.6783,40.6954,40.6698,40.6954,9004.0
2018-09-25 14:00:00,47.74,47.76,47.73,47.76,6067.0,40.6869,40.7039,40.6783,40.7039,6067.0
2018-09-25 14:05:00,47.76,47.76,47.72,47.73,7012.0,40.7039,40.7039,40.6698,40.6783,7012.0
2018-09-25 14:10:00,47.72,47.72,47.7,47.7,3024.0,40.6698,40.6698,40.6528,40.6528,3024.0
2018-09-25 14:15:00,47.71,47.75,47.7,47.74,9726.0,40.6613,40.6954,40.6528,40.6869,9726.0
2018-09-25 14:20:00,47.75,47.76,47.73,47.73,11293.0,40.6954,40.7039,40.6783,40.6783,11293.0
2018-09-25 14:25:00,47.72,47.74,47.72,47.73,6982.0,40.6698,40.6869,40.6698,40.6783,6982.0
2018-09-25 14:30:00,47.72,47.72,47.7,47.71,15601.0,40.6698,40.6698,40.6528,40.6613,15601.0
2018-09-25 14:35:00,47.71,47.73,47.71,47.72,9021.0,40.6613,40.6783,40.6613,40.6698,9021.0
2018-09-25 14:40:00,47.73,47.73,47.71,47.72,6582.0,40.6783,40.6783,40.6613,40.6698,6582.0
2018-09-25 14:45:00,47.71,47.72,47.7,47.71,8110.0,40.6613,40.6698,40.6528,40.6613,8110.0
2018-09-25 14:50:00,47.71,47.74,47.7,47.71,24393.0,40.6613,40.6869,40.6528,40.6613,24393.0
2018-09-25 14:55:00,47.71,47.74,47.71,47.73,17242.0,40.6613,40.6869,40.6613,40.6783,17242.0
2018-09-25 15:00:00,47.73,47.73,47.72,47.73,3137.0,40.6783,40.6783,40.6698,40.6783,3137.0
2018-09-25 15:05:00,47.72,47.73,47.71,47.72,8867.0,40.6698,40.6783,40.6613,40.6698,8867.0
2018-09-25 15:10:00,47.72,47.73,47.71,47.72,9847.0,40.6698,40.6783,40.6613,40.6698,9847.0
2018-09-25 15:15:00,47.73,47.74,47.72,47.74,7488.0,40.6783,40.6869,40.6698,40.6869,7488.0
2018-09-25 15:20:00,47.73,47.76,47.72,47.74,53750.0,40.6783,40.7039,40.6698,40.6869,53750.0
2018-09-25 15:25:00,47.73,47.74,47.73,47.73,5633.0,40.6783,40.6869,40.6783,40.6783,5633.0
2018-09-25 15:30:00,47.73,47.74,47.71,47.71,18326.0,40.6783,40.6869,40.6613,40.6613,18326.0
2018-09-25 15:35:00,47.71,47.73,47.71,47.73,39512.0,40.6613,40.6783,40.6613,40.6783,39512.0
2018-09-25 15:40:00,47.72,47.73,47.71,47.72,28120.0,40.6698,40.6783,40.6613,40.6698,28120.0
2018-09-25 15:45:00,47.72,47.74,47.71,47.72,56858.0,40.6698,40.6869,40.6613,40.6698,56858.0
2018-09-25 15:50:00,47.71,47.72,47.68,47.69,38266.0,40.6613,40.6698,40.6357,40.6442,38266.0
2018-09-25 15:55:00,47.68,47.7,47.64,47.7,129530.0,40.6357,40.6528,40.6016,40.6528,129530.0
2018-09-26 09:30:00,47.75,47.75,47.58,47.62,66923.0,40.6954,40.6954,40.5505,40.5846,66923.0
2018-09-26 09:35:00,47.61,47.79,47.57,47.78,30472.0,40.5761,40.7295,40.542,40.7209,30472.0
2018-09-26 09:40:00,47.79,47.8,47.69,47.8,32561.0,40.7295,40.738,40.6442,40.738,32561.0
2018-09-26 09:45:00,47.79,47.86,47.77,47.82,22093.0,40.7295,40.7891,40.7124,40.755,22093.0
2018-09-26 09:50:00,47.81,47.84,47.78,47.84,30915.0,40.7465,40.7721,40.7209,40.7721,30915.0
2018-09-26 09:55:00,47.84,47.85,47.79,47.8,43620.0,40.7721,40.7806,40.7295,40.738,43620.0
2018-09-26 10:00:00,47.79,47.79,47.7,47.71,15575.0,40.7295,40.7295,40.6528,40.6613,15575.0
2018-09-26 10:05:00,47.7,47.71,47.67,47.67,9972.0,40.6528,40.6613,40.6272,40.6272,9972.0
2018-09-26 10:10:00,47.67,47.7,47.65,47.66,26074.0,40.6272,40.6528,40.6102,40.6187,26074.0
2018-09-26 10:15:00,47.67,47.68,47.64,47.64,41059.0,40.6272,40.6357,40.6016,40.6016,41059.0
2018-09-26 10:20:00,47.64,47.65,47.58,47.58,27225.0,40.6016,40.6102,40.5505,40.5505,27225.0
2018-09-26 10:25:00,47.57,47.59,47.55,47.56,32798.0,40.542,40.559,40.5249,40.5334,32798.0
2018-09-26 10:30:00,47.56,47.57,47.53,47.54,18118.0,40.5334,40.542,40.5079,40.5164,18118.0
2018-09-26 10:35:00,47.53,47.54,47.5,47.54,38825.0,40.5079,40.5164,40.4823,40.5164,38825.0
2018-09-26 10:40:00,47.53,47.55,47.51,47.54,23120.0,40.5079,40.5249,40.4908,40.5164,23120.0
2018-09-26 10:45:00,47.54,47.56,47.5,47.51,18012.0,40.5164,40.5334,40.4823,40.4908,18012.0
2018-09-26 10:50:00,47.5,47.56,47.5,47.55,18185.0,40.4823,40.5334,40.4823,40.5249,18185.0
2018-09-26 10:55:00,47.56,47.56,47.52,47.52,35292.0,40.5334,40.5334,40.4994,40.4994,35292.0
2018-09-26 11:00:00,47.52,47.54,47.5,47.54,48254.0,40.4994,40.5164,40.4823,40.5164,48254.0
2018-09-26 11:05:00,47.54,47.54,47.5,47.52,19618.0,40.5164,40.5164,40.4823,40.4994,19618.0
2018-09-26 11:10:00,47.51,47.52,47.46,47.48,39575.0,40.4908,40.4994,40.4482,40.4653,39575.0
2018-09-26 11:15:00,47.49,47.5,47.46,47.5,22654.0,40.4738,40.4823,40.4482,40.4823,22654.0
2018-09-26 11:20:00,47.5,47.51,47.49,47.5,18794.0,40.4823,40.4908,40.4738,40.4823,18794.0
2018-09-26 11:25:00,47.5,47.5,47.48,47.5,10953.0,40.4823,40.4823,40.4653,40.4823,10953.0
2018-09-26 11:30:00,47.5,47.51,47.48,47.49,14004.0,40.4823,40.4908,40.4653,40.4738,14004.0
2018-09-26 11:35:00,47.49,47.49,47.45,47.45,20313.0,40.4738,40.4738,40.4397,40.4397,20313.0
2018-09-26 11:40:00,47.44,47.46,47.4,47.4,22693.0,40.4312,40.4482,40.3971,40.3971,22693.0
2018-09-26 11:45:00,47.4,47.41,47.36,47.36,29649.0,40.3971,40.4056,40.363,40.363,29649.0
2018-09-26 11:50:00,47.37,47.38,47.32,47.33,34620.0,40.3715,40.38,40.3289,40.3374,34620.0
2018-09-26 11:55:00,47.33,47.36,47.32,47.34,33494.0,40.3374,40.363,40.3289,40.346,33494.0
2018-09-26 12:00:00,47.34,47.38,47.32,47.37,31187.0,40.346,40.38,40.3289,40.3715,31187.0
2018-09-26 12:05:00,47.38,47.38,47.32,47.32,17721.0,40.38,40.38,40.3289,40.3289,17721.0
2018-09-26 12:10:00,47.32,47.34,47.32,47.33,16288.0,40.3289,40.346,40.3289,40.3374,16288.0
2018-09-26 12:15:00,47.32,47.33,47.27,47.28,24258.0,40.3289,40.3374,40.2863,40.2948,24258.0
2018-09-26 12:20:00,47.28,47.35,47.27,47.35,27893.0,40.2948,40.3545,40.2863,40.3545,27893.0
2018-09-26 12:25:00,47.34,47.38,47.34,47.37,12293.0,40.346,40.38,40.346,40.3715,12293.0
2018-09-26 12:30:00,47.37,47.39,47.36,47.39,10709.0,40.3715,40.3886,40.363,40.3886,10709.0
2018-09-26 12:35:00,47.39,47.4,47.36,47.36,9393.0,40.3886,40.3971,40.363,40.363,9393.0
2018-09-26 12:40:00,47.37,47.37,47.36,47.37,3980.0,40.3715,40.3715,40.363,40.3715,3980.0
2018-09-26 12:45:00,47.37,47.37,47.31,47.31,14242.0,40.3715,40.3715,40.3204,40.3204,14242.0
2018-09-26 12:50:00,47.31,47.34,47.31,47.33,18915.0,40.3204,40.346,40.3204,40.3374,18915.0
2018-09-26 12:55:00,47.32,47.34,47.32,47.33,7482.0,40.3289,40.346,40.3289,40.3374,7482.0
2018-09-26 13:00:00,47.34,47.34,47.33,47.34,6700.0,40.346,40.346,40.3374,40.346,6700.0
2018-09-26 13:05:00,47.33,47.34,47.32,47.33,12055.0,40.3374,40.346,40.3289,40.3374,12055.0
2018-09-26 13:10:00,47.34,47.37,47.33,47.37,23330.0,40.346,40.3715,40.3374,40.3715,23330.0
2018-09-26 13:15:00,47.37,47.37,47.32,47.32,9418.0,40.3715,40.3715,40.3289,40.3289,9418.0
2018-09-26 13:20:00,47.33,47.35,47.32,47.34,9228.0,40.3374,40.3545,40.3289,40.346,9228.0
2018-09-26 13:25:00,47.34,47.39,47.34,47.38,6867.0,40.346,40.3886,40.346,40.38,6867.0
2018-09-26 13:30:00,47.38,47.4,47.37,47.4,12905.0,40.38,40.3971,40.3715,40.3971,12905.0
2018-09-26 13:35:00,47.4,47.4,47.39,47.39,5080.0,40.3971,40.3971,40.3886,40.3886,5080.0
2018-09-26 13:40:00,47.4,47.4,47.38,47.38,8739.0,40.3971,40.3971,40.38,40.38,8739.0
2018-09-26 13:45:00,47.38,47.39,47.37,47.38,8955.0,40.38,40.3886,40.3715,40.38,8955.0
2018-09-26 13:50:00,47.37,47.38,47.34,47.34,22825.0,40.3715,40.38,40.346,40.346,22825.0
2018-09-26 13:55:00,47.34,47.35,47.28,47.3,26299.0,40.346,40.3545,40.2948,40.3119,26299.0
2018-09-26 14:00:00,47.3,47.43,47.3,47.39,31207.0,40.3119,40.4227,40.3119,40.3886,31207.0
2018-09-26 14:05:00,47.39,47.39,47.33,47.34,12799.0,40.3886,40.3886,40.3374,40.346,12799.0
2018-09-26 14:10:00,47.34,47.36,47.33,47.35,10956.0,40.346,40.363,40.3374,40.3545,10956.0
2018-09-26 14:15:00,47.36,47.44,47.35,47.43,20906.0,40.363,40.4312,40.3545,40.4227,20906.0
2018-09-26 14:20:00,47.44,47.44,47.4,47.4,20031.0,40.4312,40.4312,40.3971,40.3971,20031.0
2018-09-26 14:25:00,47.4,47.4,47.38,47.39,14878.0,40.3971,40.3971,40.38,40.3886,14878.0
2018-09-26 14:30:00,47.39,47.4,47.38,47.39,11455.0,40.3886,40.3971,40.38,40.3886,11455.0
2018-09-26 14:35:00,47.4,47.43,47.38,47.41,21311.0,40.3971,40.4227,40.38,40.4056,21311.0
2018-09-26 14:40:00,47.41,47.42,47.39,47.41,6545.0,40.4056,40.4141,40.3886,40.4056,6545.0
2018-09-26 14:45:00,47.41,47.41,47.35,47.36,10826.0,40.4056,40.4056,40.3545,40.363,10826.0
2018-09-26 14:50:00,47.35,47.37,47.35,47.35,13569.0,40.3545,40.3715,40.3545,40.3545,13569.0
2018-09-26 14:55:00,47.35,47.36,47.33,47.33,7235.0,40.3545,40.363,40.3374,40.3374,7235.0
2018-09-26 15:00:00,47.34,47.34,47.24,47.24,47326.0,40.346,40.346,40.2607,40.2607,47326.0
2018-09-26 15:05:00,47.25,47.28,47.23,47.28,20911.0,40.2692,40.2948,40.2522,40.2948,20911.0
2018-09-26 15:10:00,47.28,47.28,47.24,47.25,17422.0,40.2948,40.2948,40.2607,40.2692,17422.0
2018-09-26 15:15:00,47.25,47.28,47.24,47.28,9102.0,40.2692,40.2948,40.2607,40.2948,9102.0
2018-09-26 15:20:00,47.28,47.31,47.27,47.3,25480.0,40.2948,40.3204,40.2863,40.3119,25480.0
2018-09-26 15:25:00,47.3,47.31,47.28,47.3,25934.0,40.3119,40.3204,40.2948,40.3119,25934.0
2018-09-26 15:30:00,47.29,47.32,47.25,47.26,49562.0,40.3033,40.3289,40.2692,40.2778,49562.0
2018-09-26 15:35:00,47.26,47.28,47.24,47.24,25458.0,40.2778,40.2948,40.2607,40.2607,25458.0
2018-09-26 15:40:00,47.24,47.25,47.21,47.21,40366.0,40.2607,40.2692,40.2352,40.2352,40366.0
2018-09-26 15:45:00,47.21,47.22,47.04,47.1,109824.0,40.2352,40.2437,40.0903,40.1414,109824.0
2018-09-26 15:50:00,47.09,47.13,47.06,47.08,103208.0,40.1329,40.167,40.1073,40.1244,103208.0
2018-09-26 15:55:00,47.08,47.08,46.99,47.05,331008.0,40.1244,40.1244,40.0477,40.0988,331008.0
2018-09-27 09:30:00,47.01,47.01,46.88,46.94,34665.0,40.0647,40.0647,39.9539,40.005,34665.0
2018-09-27 09:35:00,46.97,46.98,46.9,46.96,21166.0,40.0306,40.0391,39.971,40.0221,21166.0
2018-09-27 09:40:00,46.95,47.05,46.94,47.02,9689.0,40.0136,40.0988,40.005,40.0732,9689.0
2018-09-27 09:45:00,47.02,47.05,46.98,46.98,12327.0,40.0732,40.0988,40.0391,40.0391,12327.0
2018-09-27 09:50:00,46.97,47.06,46.97,47.05,30064.0,40.0306,40.1073,40.0306,40.0988,30064.0
2018-09-27 09:55:00,47.05,47.14,47.04,47.13,38841.0,40.0988,40.1755,40.0903,40.167,38841.0
2018-09-27 10:00:00,47.13,47.23,47.12,47.19,43717.0,40.167,40.2522,40.1585,40.2181,43717.0
2018-09-27 10:05:00,47.19,47.19,47.15,47.19,26654.0,40.2181,40.2181,40.184,40.2181,26654.0
2018-09-27 10:10:00,47.19,47.19,47.14,47.18,15115.0,40.2181,40.2181,40.1755,40.2096,15115.0
2018-09-27 10:15:00,47.18,47.2,47.17,47.19,8489.0,40.2096,40.2266,40.2011,40.2181,8489.0
2018-09-27 10:20:00,47.19,47.21,47.17,47.21,8735.0,40.2181,40.2352,40.2011,40.2352,8735.0
2018-09-27 10:25:00,47.2,47.21,47.15,47.16,20911.0,40.2266,40.2352,40.184,40.1925,20911.0
2018-09-27 10:30:00,47.17,47.19,47.17,47.18,14710.0,40.2011,40.2181,40.2011,40.2096,14710.0
2018-09-27 10:35:00,47.18,47.22,47.17,47.2,24864.0,40.2096,40.2437,40.2011,40.2266,24864.0
2018-09-27 10:40:00,47.21,47.22,47.17,47.19,18284.0,40.2352,40.2437,40.2011,40.2181,18284.0
2018-09-27 10:45:00,47.18,47.19,47.14,47.16,16581.0,40.2096,40.2181,40.1755,40.1925,16581.0
2018-09-27 10:50:00,47.17,47.18,47.15,47.17,13638.0,40.2011,40.2096,40.184,40.2011,13638.0
2018-09-27 10:55:00,47.16,47.21,47.16,47.18,13717.0,40.1925,40.2352,40.1925,40.2096,13717.0
2018-09-27 11:00:00,47.18,47.22,47.17,47.22,10939.0,40.2096,40.2437,40.2011,40.2437,10939.0
2018-09-27 11:05:00,47.21,47.22,47.18,47.18,10353.0,40.2352,40.2437,40.2096,40.2096,10353.0
2018-09-27 11:10:00,47.19,47.21,47.14,47.16,9386.0,40.2181,40.2352,40.1755,40.1925,9386.0
2018-09-27 11:15:00,47.16,47.17,47.15,47.16,5423.0,40.1925,40.2011,40.184,40.1925,5423.0
2018-09-27 11:20:00,47.17,47.2,47.17,47.2,12610.0,40.2011,40.2266,40.2011,40.2266,12610.0
2018-09-27 11:25:00,47.21,47.23,47.2,47.21,15724.0,40.2352,40.2522,40.2266,40.2352,15724.0
2018-09-27 11:30:00,47.22,47.22,47.15,47.16,11732.0,40.2437,40.2437,40.184,40.1925,11732.0
2018-09-27 11:35:00,47.16,47.2,47.16,47.19,6850.0,40.1925,40.2266,40.1925,40.2181,6850.0
2018-09-27 11:40:00,47.19,47.21,47.18,47.19,7261.0,40.2181,40.2352,40.2096,40.2181,7261.0
2018-09-27 11:45:00,47.2,47.23,47.2,47.22,7576.0,40.2266,40.2522,40.2266,40.2437,7576.0
2018-09-27 11:50:00,47.22,47.24,47.2,47.24,5829.0,40.2437,40.2607,40.2266,40.2607,5829.0
2018-09-27 11:55:00,47.24,47.25,47.22,47.24,6194.0,40.2607,40.2692,40.2437,40.2607,6194.0
2018-09-27 12:00:00,47.24,47.27,47.23,47.27,8011.0,40.2607,40.2863,40.2522,40.2863,8011.0
2018-09-27 12:05:00,47.27,47.28,47.24,47.25,5655.0,40.2863,40.2948,40.2607,40.2692,5655.0
2018-09-27 12:10:00,47.25,47.25,47.23,47.24,4158.0,40.2692,40.2692,40.2522,40.2607,4158.0
2018-09-27 12:15:00,47.25,47.33,47.25,47.32,12878.0,40.2692,40.3374,40.2692,40.3289,12878.0
2018-09-27 12:20:00,47.32,47.32,47.28,47.28,6634.0,40.3289,40.3289,40.2948,40.2948,6634.0
2018-09-27 12:25:00,47.28,47.32,47.26,47.3,9397.0,40.2948,40.3289,40.2778,40.3119,9397.0
2018-09-27 12:30:00,47.3,47.33,47.3,47.32,9234.0,40.3119,40.3374,40.3119,40.3289,9234.0
2018-09-27 12:35:00,47.32,47.33,47.3,47.32,4381.0,40.3289,40.3374,40.3119,40.3289,4381.0
2018-09-27 12:40:00,47.33,47.35,47.33,47.33,4303.0,40.3374,40.3545,40.3374,40.3374,4303.0
2018-09-27 12:45:00,47.33,47.34,47.32,47.33,5792.0,40.3374,40.346,40.3289,40.3374,5792.0
2018-09-27 12:50:00,47.34,47.35,47.33,47.34,6616.0,40.346,40.3545,40.3374,40.346,6616.0
2018-09-27 12:55:00,47.34,47.34,47.31,47.32,12321.0,40.346,40.346,40.3204,40.3289,12321.0
2018-09-27 13:00:00,47.31,47.32,47.29,47.29,6299.0,40.3204,40.3289,40.3033,40.3033,6299.0
2018-09-27 13:05:00,47.29,47.29,47.22,47.22,7948.0,40.3033,40.3033,40.2437,40.2437,7948.0
2018-09-27 13:10:00,47.23,47.24,47.22,47.23,8191.0,40.2522,40.2607,40.2437,40.2522,8191.0
2018-09-27 13:15:00,47.23,47.24,47.21,47.22,10067.0,40.2522,40.2607,40.2352,40.2437,10067.0
2018-09-27 13:20:00,47.21,47.22,47.17,47.18,7543.0,40.2352,40.2437,40.2011,40.2096,7543.0
2018-09-27 13:25:00,47.18,47.21,47.17,47.21,7432.0,40.2096,40.2352,40.2011,40.2352,7432.0
2018-09-27 13:30:00,47.21,47.21,47.19,47.19,6679.0,40.2352,40.2352,40.2181,40.2181,6679.0
2018-09-27 13:35:00,47.2,47.21,47.16,47.17,14098.0,40.2266,40.2352,40.1925,40.2011,14098.0
2018-09-27 13:40:00,47.17,47.21,47.16,47.2,12972.0,40.2011,40.2352,40.1925,40.2266,12972.0
2018-09-27 13:45:00,47.21,47.21,47.2,47.21,7649.0,40.2352,40.2352,40.2266,40.2352,7649.0
2018-09-27 13:50:00,47.2,47.22,47.18,47.19,7176.0,40.2266,40.2437,40.2096,40.2181,7176.0
2018-09-27 13:55:00,47.19,47.21,47.18,47.18,8088.0,40.2181,40.2352,40.2096,40.2096,8088.0
2018-09-27 14:00:00,47.18,47.19,47.16,47.18,8539.0,40.2096,40.2181,40.1925,40.2096,8539.0
2018-09-27 14:05:00,47.18,47.18,47.14,47.16,12888.0,40.2096,40.2096,40.1755,40.1925,12888.0
2018-09-27 14:10:00,47.15,47.17,47.15,47.16,9319.0,40.184,40.2011,40.184,40.1925,9319.0
2018-09-27 14:15:00,47.16,47.16,47.14,47.14,13520.0,40.1925,40.1925,40.1755,40.1755,13520.0
2018-09-27 14:20:00,47.15,47.16,47.11,47.12,7742.0,40.184,40.1925,40.1499,40.1585,7742.0
2018-09-27 14:25:00,47.11,47.14,47.11,47.13,12269.0,40.1499,40.1755,40.1499,40.167,12269.0
2018-09-27 14:30:00,47.12,47.13,47.1,47.12,13481.0,40.1585,40.167,40.1414,40.1585,13481.0
2018-09-27 14:35:00,47.11,47.11,47.08,47.09,8895.0,40.1499,40.1499,40.1244,40.1329,8895.0
2018-09-27 14:40:00,47.09,47.1,47.05,47.06,15775.0,40.1329,40.1414,40.0988,40.1073,15775.0
2018-09-27 14:45:00,47.05,47.07,47.04,47.05,5638.0,40.0988,40.1158,40.0903,40.0988,5638.0
2018-09-27 14:50:00,47.05,47.05,47.03,47.03,11998.0,40.0988,40.0988,40.0817,40.0817,11998.0
2018-09-27 14:55:00,47.03,47.04,46.99,46.99,14250.0,40.0817,40.0903,40.0477,40.0477,14250.0
2018-09-27 15:00:00,47.0,47.07,46.99,47.05,28893.0,40.0562,40.1158,40.0477,40.0988,28893.0
2018-09-27 15:05:00,47.06,47.06,47.05,47.05,11347.0,40.1073,40.1073,40.0988,40.0988,11347.0
2018-09-27 15:10:00,47.05,47.08,47.05,47.08,17971.0,40.0988,40.1244,40.0988,40.1244,17971.0
2018-09-27 15:15:00,47.07,47.1,47.07,47.09,13318.0,40.1158,40.1414,40.1158,40.1329,13318.0
2018-09-27 15:20:00,47.1,47.1,47.08,47.09,11369.0,40.1414,40.1414,40.1244,40.1329,11369.0
2018-09-27 15:25:00,47.09,47.1,47.07,47.07,16190.0,40.1329,40.1414,40.1158,40.1158,16190.0
2018-09-27 15:30:00,47.07,47.08,47.03,47.05,47195.0,40.1158,40.1244,40.0817,40.0988,47195.0
2018-09-27 15:35:00,47.05,47.07,47.04,47.05,35860.0,40.0988,40.1158,40.0903,40.0988,35860.0
2018-09-27 15:40:00,47.05,47.07,47.05,47.06,31109.0,40.0988,40.1158,40.0988,40.1073,31109.0
2018-09-27 15:45:00,47.07,47.11,47.06,47.08,42718.0,40.1158,40.1499,40.1073,40.1244,42718.0
2018-09-27 15:50:00,47.08,47.08,47.04,47.06,47827.0,40.1244,40.1244,40.0903,40.1073,47827.0
2018-09-27 15:55:00,47.07,47.09,47.05,47.05,114492.0,40.1158,40.1329,40.0988,40.0988,114492.0
2018-09-28 09:30:00,46.81,46.83,46.63,46.68,42414.0,39.8943,39.9113,39.7408,39.7835,42414.0
2018-09-28 09:35:00,46.68,46.79,46.68,46.74,14958.0,39.7835,39.8772,39.7835,39.8346,14958.0
2018-09-28 09:40:00,46.74,46.79,46.72,46.76,11919.0,39.8346,39.8772,39.8175,39.8516,11919.0
2018-09-28 09:45:00,46.76,46.76,46.69,46.72,10153.0,39.8516,39.8516,39.792,39.8175,10153.0
2018-09-28 09:50:00,46.73,46.81,46.73,46.76,16675.0,39.8261,39.8943,39.8261,39.8516,16675.0
2018-09-28 09:55:00,46.76,46.86,46.76,46.86,22794.0,39.8516,39.9369,39.8516,39.9369,22794.0
2018-09-28 10:00:00,46.87,46.87,46.81,46.84,20576.0,39.9454,39.9454,39.8943,39.9198,20576.0
2018-09-28 10:05:00,46.83,46.84,46.78,46.8,10986.0,39.9113,39.9198,39.8687,39.8857,10986.0
2018-09-28 10:10:00,46.79,46.86,46.79,46.84,21402.0,39.8772,39.9369,39.8772,39.9198,21402.0
2018-09-28 10:15:00,46.84,46.84,46.8,46.82,9356.0,39.9198,39.9198,39.8857,39.9028,9356.0
2018-09-28 10:20:00,46.83,46.87,46.83,46.85,10699.0,39.9113,39.9454,39.9113,39.9283,10699.0
2018-09-28 10:25:00,46.86,46.93,46.86,46.91,18209.0,39.9369,39.9965,39.9369,39.9795,18209.0
2018-09-28 10:30:00,46.92,46.93,46.9,46.91,7937.0,39.988,39.9965,39.971,39.9795,7937.0
2018-09-28 10:35:00,46.92,46.94,46.9,46.91,15586.0,39.988,40.005,39.971,39.9795,15586.0
2018-09-28 10:40:00,46.91,46.93,46.91,46.92,8515.0,39.9795,39.9965,39.9795,39.988,8515.0
2018-09-28 10:45:00,46.92,46.98,46.91,46.96,15312.0,39.988,40.0391,39.9795,40.0221,15312.0
2018-09-28 10:50:00,46.96,46.97,46.93,46.96,14774.0,40.0221,40.0306,39.9965,40.0221,14774.0
2018-09-28 10:55:00,46.96,46.96,46.92,46.93,15354.0,40.0221,40.0221,39.988,39.9965,15354.0
2018-09-28 11:00:00,46.94,46.99,46.94,46.98,16781.0,40.005,40.0477,40.005,40.0391,16781.0
2018-09-28 11:05:00,46.98,46.99,46.94,46.96,17887.0,40.0391,40.0477,40.005,40.0221,17887.0
2018-09-28 11:10:00,46.97,46.98,46.95,46.97,11062.0,40.0306,40.0391,40.0136,40.0306,11062.0
2018-09-28 11:15:00,46.98,46.98,46.95,46.97,18208.0,40.0391,40.0391,40.0136,40.0306,18208.0
2018-09-28 11:20:00,46.97,47.02,46.96,47.02,14702.0,40.0306,40.0732,40.0221,40.0732,14702.0
2018-09-28 11:25:00,47.01,47.03,47.0,47.02,18921.0,40.0647,40.0817,40.0562,40.0732,18921.0
2018-09-28 11:30:00,47.01,47.05,47.0,47.05,14450.0,40.0647,40.0988,40.0562,40.0988,14450.0
2018-09-28 11:35:00,47.04,47.05,47.03,47.04,8139.0,40.0903,40.0988,40.0817,40.0903,8139.0
2018-09-28 11:40:00,47.04,47.05,47.01,47.03,10754.0,40.0903,40.0988,40.0647,40.0817,10754.0
2018-09-28 11:45:00,47.03,47.04,47.01,47.04,10024.0,40.0817,40.0903,40.0647,40.0903,10024.0
2018-09-28 11:50:00,47.03,47.04,47.0,47.01,26261.0,40.0817,40.0903,40.0562,40.0647,26261.0
2018-09-28 11:55:00,47.01,47.07,47.01,47.05,10893.0,40.0647,40.1158,40.0647,40.0988,10893.0
2018-09-28 12:00:00,47.05,47.07,47.05,47.07,6788.0,40.0988,40.1158,40.0988,40.1158,6788.0
2018-09-28 12:05:00,47.07,47.09,47.05,47.06,10821.0,40.1158,40.1329,40.0988,40.1073,10821.0
2018-09-28 12:10:00,47.07,47.09,47.06,47.09,3901.0,40.1158,40.1329,40.1073,40.1329,3901.0
2018-09-28 12:15:00,47.09,47.11,47.07,47.08,13837.0,40.1329,40.1499,40.1158,40.1244,13837.0
2018-09-28 12:20:00,47.07,47.11,47.07,47.11,4734.0,40.1158,40.1499,40.1158,40.1499,4734.0
2018-09-28 12:25:00,47.12,47.12,47.08,47.1,10802.0,40.1585,40.1585,40.1244,40.1414,10802.0
2018-09-28 12:30:00,47.1,47.11,47.08,47.09,6340.0,40.1414,40.1499,40.1244,40.1329,6340.0
2018-09-28 12:35:00,47.09,47.1,47.08,47.09,5394.0,40.1329,40.1414,40.1244,40.1329,5394.0
2018-09-28 12:40:00,47.08,47.12,47.08,47.1,7858.0,40.1244,40.1585,40.1244,40.1414,7858.0
2018-09-28 12:45:00,47.09,47.1,47.03,47.03,16838.0,40.1329,40.1414,40.0817,40.0817,16838.0
2018-09-28 12:50:00,47.03,47.08,47.03,47.07,9843.0,40.0817,40.1244,40.0817,40.1158,9843.0
2018-09-28 12:55:00,47.07,47.08,47.05,47.05,8919.0,40.1158,40.1244,40.0988,40.0988,8919.0
2018-09-28 13:00:00,47.05,47.08,47.04,47.08,9407.0,40.0988,40.1244,40.0903,40.1244,9407.0
2018-09-28 13:05:00,47.09,47.09,47.06,47.07,13819.0,40.1329,40.1329,40.1073,40.1158,13819.0
2018-09-28 13:10:00,47.06,47.07,47.05,47.07,6781.0,40.1073,40.1158,40.0988,40.1158,6781.0
2018-09-28 13:15:00,47.07,47.09,47.06,47.09,3898.0,40.1158,40.1329,40.1073,40.1329,3898.0
2018-09-28 13:20:00,47.08,47.1,47.08,47.09,3169.0,40.1244,40.1414,40.1244,40.1329,3169.0
2018-09-28 13:25:00,47.09,47.12,47.09,47.11,12496.0,40.1329,40.1585,40.1329,40.1499,12496.0
2018-09-28 13:30:00,47.11,47.14,47.1,47.14,6956.0,40.1499,40.1755,40.1414,40.1755,6956.0
2018-09-28 13:35:00,47.14,47.18,47.14,47.15,15161.0,40.1755,40.2096,40.1755,40.184,15161.0
2018-09-28 13:40:00,47.15,47.16,47.14,47.15,5707.0,40.184,40.1925,40.1755,40.184,5707.0
2018-09-28 13:45:00,47.15,47.16,47.13,47.13,9065.0,40.184,40.1925,40.167,40.167,9065.0
2018-09-28 13:50:00,47.13,47.15,47.09,47.11,44728.0,40.167,40.184,40.1329,40.1499,44728.0
2018-09-28 13:55:00,47.11,47.14,47.05,47.06,33900.0,40.1499,40.1755,40.0988,40.1073,33900.0
2018-09-28 14:00:00,47.06,47.08,47.01,47.04,67208.0,40.1073,40.1244,40.0647,40.0903,67208.0
2018-09-28 14:05:00,47.04,47.05,46.95,47.04,104207.0,40.0903,40.0988,40.0136,40.0903,104207.0
2018-09-28 14:10:00,47.04,47.12,47.03,47.12,22307.0,40.0903,40.1585,40.0817,40.1585,22307.0
2018-09-28 14:15:00,47.12,47.13,47.1,47.1,13156.0,40.1585,40.167,40.1414,40.1414,13156.0
2018-09-28 14:20:00,47.1,47.15,47.1,47.14,12137.0,40.1414,40.184,40.1414,40.1755,12137.0
2018-09-28 14:25:00,47.14,47.18,47.13,47.15,17220.0,40.1755,40.2096,40.167,40.184,17220.0
2018-09-28 14:30:00,47.16,47.18,47.15,47.16,8643.0,40.1925,40.2096,40.184,40.1925,8643.0
2018-09-28 14:35:00,47.17,47.18,47.17,47.18,4525.0,40.2011,40.2096,40.2011,40.2096,4525.0
2018-09-28 14:40:00,47.18,47.2,47.17,47.19,9433.0,40.2096,40.2266,40.2011,40.2181,9433.0
2018-09-28 14:45:00,47.18,47.19,47.15,47.15,15239.0,40.2096,40.2181,40.184,40.184,15239.0
2018-09-28 14:50:00,47.15,47.15,47.13,47.14,9146.0,40.184,40.184,40.167,40.1755,9146.0
2018-09-28 14:55:00,47.15,47.16,47.12,47.15,13910.0,40.184,40.1925,40.1585,40.184,13910.0
2018-09-28 15:00:00,47.16,47.17,47.13,47.13,14378.0,40.1925,40.2011,40.167,40.167,14378.0
2018-09-28 15:05:00,47.13,47.13,47.11,47.11,6968.0,40.167,40.167,40.1499,40.1499,6968.0
2018-09-28 15:10:00,47.12,47.13,47.11,47.13,13964.0,40.1585,40.167,40.1499,40.167,13964.0
2018-09-28 15:15:00,47.13,47.13,47.11,47.12,15440.0,40.167,40.167,40.1499,40.1585,15440.0
2018-09-28 15:20:00,47.12,47.16,47.11,47.15,17833.0,40.1585,40.1925,40.1499,40.184,17833.0
2018-09-28 15:25:00,47.15,47.16,47.14,47.16,13691.0,40.184,40.1925,40.1755,40.1925,13691.0
2018-09-28 15:30:00,47.15,47.16,47.08,47.09,75481.0,40.184,40.1925,40.1244,40.1329,75481.0
2018-09-28 15:35:00,47.09,47.09,47.04,47.04,23852.0,40.1329,40.1329,40.0903,40.0903,23852.0
2018-09-28 15:40:00,47.05,47.07,47.01,47.02,49623.0,40.0988,40.1158,40.0647,40.0732,49623.0
2018-09-28 15:45:00,47.02,47.05,47.0,47.01,70946.0,40.0732,40.0988,40.0562,40.0647,70946.0
2018-09-28 15:50:00,47.01,47.02,46.99,47.02,96411.0,40.0647,40.0732,40.0477,40.0732,96411.0
2018-09-28 15:55:00,47.02,47.06,47.01,47.06,262222.0,40.0732,40.1073,40.0647,40.1073,262222.0
2018-10-01 09:30:00,47.24,47.26,47.1,47.19,44673.0,40.2607,40.2778,40.1414,40.2181,44673.0
2018-10-01 09:35:00,47.16,47.19,47.12,47.15,78485.0,40.1925,40.2181,40.1585,40.184,78485.0
2018-10-01 09:40:00,47.14,47.3,47.14,47.27,31678.0,40.1755,40.3119,40.1755,40.2863,31678.0
2018-10-01 09:45:00,47.28,47.3,47.24,47.26,14343.0,40.2948,40.3119,40.2607,40.2778,14343.0
2018-10-01 09:50:00,47.27,47.29,47.24,47.26,11612.0,40.2863,40.3033,40.2607,40.2778,11612.0
2018-10-01 09:55:00,47.28,47.34,47.28,47.34,5153.0,40.2948,40.346,40.2948,40.346,5153.0
2018-10-01 10:00:00,47.35,47.37,47.32,47.34,18836.0,40.3545,40.3715,40.3289,40.346,18836.0
2018-10-01 10:05:00,47.34,47.36,47.31,47.36,13245.0,40.346,40.363,40.3204,40.363,13245.0
2018-10-01 10:10:00,47.36,47.37,47.33,47.33,15244.0,40.363,40.3715,40.3374,40.3374,15244.0
2018-10-01 10:15:00,47.33,47.33,47.28,47.31,20525.0,40.3374,40.3374,40.2948,40.3204,20525.0
2018-10-01 10:20:00,47.31,47.32,47.28,47.29,8813.0,40.3204,40.3289,40.2948,40.3033,8813.0
2018-10-01 10:25:00,47.29,47.29,47.26,47.27,7224.0,40.3033,40.3033,40.2778,40.2863,7224.0
2018-10-01 10:30:00,47.28,47.28,47.22,47.22,12236.0,40.2948,40.2948,40.2437,40.2437,12236.0
2018-10-01 10:35:00,47.22,47.23,47.18,47.21,24167.0,40.2437,40.2522,40.2096,40.2352,24167.0
2018-10-01 10:40:00,47.21,47.24,47.19,47.21,13633.0,40.2352,40.2607,40.2181,40.2352,13633.0
2018-10-01 10:45:00,47.21,47.22,47.19,47.2,19934.0,40.2352,40.2437,40.2181,40.2266,19934.0
2018-10-01 10:50:00,47.21,47.22,47.18,47.21,12655.0,40.2352,40.2437,40.2096,40.2352,12655.0
2018-10-01 10:55:00,47.21,47.21,47.1,47.12,32286.0,40.2352,40.2352,40.1414,40.1585,32286.0
2018-10-01 11:00:00,47.13,47.14,47.1,47.13,15110.0,40.167,40.1755,40.1414,40.167,15110.0
2018-10-01 11:05:00,47.13,47.14,47.11,47.11,10126.0,40.167,40.1755,40.1499,40.1499,10126.0
2018-10-01 11:10:00,47.11,47.13,47.1,47.12,12788.0,40.1499,40.167,40.1414,40.1585,12788.0
2018-10-01 11:15:00,47.11,47.11,47.07,47.08,10354.0,40.1499,40.1499,40.1158,40.1244,10354.0
2018-10-01 11:20:00,47.09,47.1,47.03,47.03,14291.0,40.1329,40.1414,40.0817,40.0817,14291.0
2018-10-01 11:25:00,47.04,47.05,47.02,47.04,13874.0,40.0903,40.0988,40.0732,40.0903,13874.0
2018-10-01 11:30:00,47.04,47.04,47.01,47.03,13275.0,40.0903,40.0903,40.0647,40.0817,13275.0
2018-10-01 11:35:00,47.04,47.07,47.02,47.05,14425.0,40.0903,40.1158,40.0732,40.0988,14425.0
2018-10-01 11:40:00,47.04,47.05,47.01,47.01,21414.0,40.0903,40.0988,40.0647,40.0647,21414.0
2018-10-01 11:45:00,47.0,47.03,46.99,47.0,36473.0,40.0562,40.0817,40.0477,40.0562,36473.0
2018-10-01 11:50:00,47.0,47.05,46.99,47.05,13227.0,40.0562,40.0988,40.0477,40.0988,13227.0
2018-10-01 11:55:00,47.04,47.04,47.0,47.01,11821.0,40.0903,40.0903,40.0562,40.0647,11821.0
2018-10-01 12:00:00,47.01,47.02,46.95,46.95,17914.0,40.0647,40.0732,40.0136,40.0136,17914.0
2018-10-01 12:05:00,46.96,46.98,46.93,46.95,27319.0,40.0221,40.0391,39.9965,40.0136,27319.0
2018-10-01 12:10:00,46.94,46.95,46.92,46.93,7697.0,40.005,40.0136,39.988,39.9965,7697.0
2018-10-01 12:15:00,46.93,46.94,46.91,46.92,9928.0,39.9965,40.005,39.9795,39.988,9928.0
2018-10-01 12:20:00,46.93,46.93,46.86,46.9,14954.0,39.9965,39.9965,39.9369,39.971,14954.0
2018-10-01 12:25:00,46.9,46.92,46.89,46.91,8412.0,39.971,39.988,39.9624,39.9795,8412.0
2018-10-01 12:30:00,46.91,46.93,46.91,46.92,8231.0,39.9795,39.9965,39.9795,39.988,8231.0
2018-10-01 12:35:00,46.92,46.93,46.9,46.92,7301.0,39.988,39.9965,39.971,39.988,7301.0
2018-10-01 12:40:00,46.92,46.93,46.89,46.93,21371.0,39.988,39.9965,39.9624,39.9965,21371.0
2018-10-01 12:45:00,46.92,46.93,46.89,46.89,7942.0,39.988,39.9965,39.9624,39.9624,7942.0
2018-10-01 12:50:00,46.9,46.92,46.89,46.92,11623.0,39.971,39.988,39.9624,39.988,11623.0
2018-10-01 12:55:00,46.91,46.94,46.91,46.92,7449.0,39.9795,40.005,39.9795,39.988,7449.0
2018-10-01 13:00:00,46.93,46.96,46.91,46.96,9459.0,39.9965,40.0221,39.9795,40.0221,9459.0
2018-10-01 13:05:00,46.96,46.97,46.93,46.94,17883.0,40.0221,40.0306,39.9965,40.005,17883.0
2018-10-01 13:10:00,46.93,46.96,46.93,46.96,9093.0,39.9965,40.0221,39.9965,40.0221,9093.0
2018-10-01 13:15:00,46.95,46.95,46.94,46.94,6434.0,40.0136,40.0136,40.005,40.005,6434.0
2018-10-01 13:20:00,46.94,46.95,46.93,46.94,4691.0,40.005,40.0136,39.9965,40.005,4691.0
2018-10-01 13:25:00,46.94,46.96,46.94,46.96,5970.0,40.005,40.0221,40.005,40.0221,5970.0
2018-10-01 13:30:00,46.96,46.96,46.94,46.96,8945.0,40.0221,40.0221,40.005,40.0221,8945.0
2018-10-01 13:35:00,46.96,46.97,46.93,46.96,31844.0,40.0221,40.0306,39.9965,40.0221,31844.0
2018-10-01 13:40:00,46.97,46.99,46.95,46.98,19078.0,40.0306,40.0477,40.0136,40.0391,19078.0
2018-10-01 13:45:00,46.97,47.02,46.97,46.99,17355.0,40.0306,40.0732,40.0306,40.0477,17355.0
2018-10-01 13:50:00,46.99,47.0,46.97,46.99,13126.0,40.0477,40.0562,40.0306,40.0477,13126.0
2018-10-01 13:55:00,47.0,47.01,46.98,47.01,14235.0,40.0562,40.0647,40.0391,40.0647,14235.0
2018-10-01 14:00:00,47.0,47.01,46.97,47.0,26936.0,40.0562,40.0647,40.0306,40.0562,26936.0
2018-10-01 14:05:00,47.0,47.03,47.0,47.02,17155.0,40.0562,40.0817,40.0562,40.0732,17155.0
2018-10-01 14:10:00,47.02,47.03,47.0,47.02,5978.0,40.0732,40.0817,40.0562,40.0732,5978.0
2018-10-01 14:15:00,47.02,47.02,47.01,47.02,4687.0,40.0732,40.0732,40.0647,40.0732,4687.0
2018-10-01 14:20:00,47.02,47.04,47.01,47.04,14124.0,40.0732,40.0903,40.0647,40.0903,14124.0
2018-10-01 14:25:00,47.04,47.07,47.04,47.07,7201.0,40.0903,40.1158,40.0903,40.1158,7201.0
2018-10-01 14:30:00,47.06,47.06,47.03,47.05,13608.0,40.1073,40.1073,40.0817,40.0988,13608.0
2018-10-01 14:35:00,47.04,47.09,47.04,47.08,7777.0,40.0903,40.1329,40.0903,40.1244,7777.0
2018-10-01 14:40:00,47.08,47.08,47.06,47.07,5041.0,40.1244,40.1244,40.1073,40.1158,5041.0
2018-10-01 14:45:00,47.07,47.12,47.07,47.11,11617.0,40.1158,40.1585,40.1158,40.1499,11617.0
2018-10-01 14:50:00,47.11,47.12,47.08,47.08,12697.0,40.1499,40.1585,40.1244,40.1244,12697.0
2018-10-01 14:55:00,47.08,47.09,47.06,47.09,17916.0,40.1244,40.1329,40.1073,40.1329,17916.0
2018-10-01 15:00:00,47.09,47.11,47.08,47.09,11550.0,40.1329,40.1499,40.1244,40.1329,11550.0
2018-10-01 15:05:00,47.1,47.11,47.09,47.11,14923.0,40.1414,40.1499,40.1329,40.1499,14923.0
2018-10-01 15:10:00,47.1,47.11,47.07,47.08,17678.0,40.1414,40.1499,40.1158,40.1244,17678.0
2018-10-01 15:15:00,47.09,47.11,47.08,47.09,15520.0,40.1329,40.1499,40.1244,40.1329,15520.0
2018-10-01 15:20:00,47.09,47.09,47.07,47.09,12304.0,40.1329,40.1329,40.1158,40.1329,12304.0
2018-10-01 15:25:00,47.09,47.09,47.03,47.05,23496.0,40.1329,40.1329,40.0817,40.0988,23496.0
2018-10-01 15:30:00,47.05,47.05,47.02,47.05,22377.0,40.0988,40.0988,40.0732,40.0988,22377.0
2018-10-01 15:35:00,47.05,47.06,47.04,47.05,15786.0,40.0988,40.1073,40.0903,40.0988,15786.0
2018-10-01 15:40:00,47.06,47.07,47.02,47.02,48249.0,40.1073,40.1158,40.0732,40.0732,48249.0
2018-10-01 15:45:00,47.03,47.1,47.02,47.08,44742.0,40.0817,40.1414,40.0732,40.1244,44742.0
2018-10-01 15:50:00,47.08,47.1,47.07,47.09,28507.0,40.1244,40.1414,40.1158,40.1329,28507.0
2018-10-01 15:55:00,47.09,47.16,47.09,47.16,110236.0,40.1329,40.1925,40.1329,40.1925,110236.0
2018-10-02 09:30:00,47.11,47.13,47.02,47.09,30779.0,40.1499,40.167,40.0732,40.1329,30779.0
2018-10-02 09:35:00,47.11,47.23,47.11,47.2,19403.0,40.1499,40.2522,40.1499,40.2266,19403.0
2018-10-02 09:40:00,47.18,47.27,47.15,47.2,29345.0,40.2096,40.2863,40.184,40.2266,29345.0
2018-10-02 09:45:00,47.19,47.19,47.09,47.1,19340.0,40.2181,40.2181,40.1329,40.1414,19340.0
2018-10-02 09:50:00,47.1,47.1,47.05,47.08,14555.0,40.1414,40.1414,40.0988,40.1244,14555.0
2018-10-02 09:55:00,47.09,47.11,47.06,47.08,11405.0,40.1329,40.1499,40.1073,40.1244,11405.0
2018-10-02 10:00:00,47.08,47.1,47.04,47.09,13969.0,40.1244,40.1414,40.0903,40.1329,13969.0
2018-10-02 10:05:00,47.1,47.11,47.08,47.11,20532.0,40.1414,40.1499,40.1244,40.1499,20532.0
2018-10-02 10:10:00,47.1,47.13,47.07,47.12,31951.0,40.1414,40.167,40.1158,40.1585,31951.0
2018-10-02 10:15:00,47.12,47.15,47.11,47.13,65947.0,40.1585,40.184,40.1499,40.167,65947.0
2018-10-02 10:20:00,47.13,47.16,47.05,47.08,63991.0,40.167,40.1925,40.0988,40.1244,63991.0
2018-10-02 10:25:00,47.08,47.09,47.05,47.07,27625.0,40.1244,40.1329,40.0988,40.1158,27625.0
2018-10-02 10:30:00,47.08,47.1,46.99,47.0,26126.0,40.1244,40.1414,40.0477,40.0562,26126.0
2018-10-02 10:35:00,46.99,46.99,46.92,46.92,29616.0,40.0477,40.0477,39.988,39.988,29616.0
2018-10-02 10:40:00,46.92,46.93,46.89,46.91,13446.0,39.988,39.9965,39.9624,39.9795,13446.0
2018-10-02 10:45:00,46.92,46.98,46.92,46.97,17779.0,39.988,40.0391,39.988,40.0306,17779.0
2018-10-02 10:50:00,46.98,47.02,46.95,46.98,12964.0,40.0391,40.0732,40.0136,40.0391,12964.0
2018-10-02 10:55:00,46.98,47.01,46.97,46.99,12031.0,40.0391,40.0647,40.0306,40.0477,12031.0
2018-10-02 11:00:00,46.98,47.04,46.98,47.01,12169.0,40.0391,40.0903,40.0391,40.0647,12169.0
2018-10-02 11:05:00,47.02,47.08,47.02,47.06,9325.0,40.0732,40.1244,40.0732,40.1073,9325.0
2018-10-02 11:10:00,47.05,47.06,47.02,47.02,6591.0,40.0988,40.1073,40.0732,40.0732,6591.0
2018-10-02 11:15:00,47.03,47.03,46.99,47.0,10624.0,40.0817,40.0817,40.0477,40.0562,10624.0
2018-10-02 11:20:00,47.0,47.02,46.98,46.99,8405.0,40.0562,40.0732,40.0391,40.0477,8405.0
2018-10-02 11:25:00,47.0,47.02,46.97,46.97,9769.0,40.0562,40.0732,40.0306,40.0306,9769.0
2018-10-02 11:30:00,46.97,46.99,46.96,46.97,4895.0,40.0306,40.0477,40.0221,40.0306,4895.0
2018-10-02 11:35:00,46.97,46.99,46.95,46.97,9728.0,40.0306,40.0477,40.0136,40.0306,9728.0
2018-10-02 11:40:00,46.96,47.0,46.96,47.0,7234.0,40.0221,40.0562,40.0221,40.0562,7234.0
2018-10-02 11:45:00,47.01,47.03,47.01,47.01,5609.0,40.0647,40.0817,40.0647,40.0647,5609.0
2018-10-02 11:50:00,47.01,47.02,47.0,47.02,13492.0,40.0647,40.0732,40.0562,40.0732,13492.0
2018-10-02 11:55:00,47.03,47.03,47.02,47.02,2141.0,40.0817,40.0817,40.0732,40.0732,2141.0
2018-10-02 12:00:00,47.02,47.02,46.98,46.98,4907.0,40.0732,40.0732,40.0391,40.0391,4907.0
2018-10-02 12:05:00,46.98,47.01,46.98,47.0,10223.0,40.0391,40.0647,40.0391,40.0562,10223.0
2018-10-02 12:10:00,47.01,47.02,46.97,46.97,14572.0,40.0647,40.0732,40.0306,40.0306,14572.0
2018-10-02 12:15:00,46.97,46.97,46.94,46.94,1407.0,40.0306,40.0306,40.005,40.005,1407.0
2018-10-02 12:20:00,46.94,46.96,46.92,46.96,8804.0,40.005,40.0221,39.988,40.0221,8804.0
2018-10-02 12:25:00,46.96,46.96,46.94,46.94,5924.0,40.0221,40.0221,40.005,40.005,5924.0
2018-10-02 12:30:00,46.95,46.97,46.94,46.97,8252.0,40.0136,40.0306,40.005,40.0306,8252.0
2018-10-02 12:35:00,46.96,46.99,46.96,46.98,6884.0,40.0221,40.0477,40.0221,40.0391,6884.0
2018-10-02 12:40:00,46.98,46.99,46.97,46.97,7612.0,40.0391,40.0477,40.0306,40.0306,7612.0
2018-10-02 12:45:00,46.98,46.98,46.96,46.98,10586.0,40.0391,40.0391,40.0221,40.0391,10586.0
2018-10-02 12:50:00,46.99,46.99,46.98,46.98,7217.0,40.0477,40.0477,40.0391,40.0391,7217.0
2018-10-02 12:55:00,46.98,46.98,46.97,46.98,3826.0,40.0391,40.0391,40.0306,40.0391,3826.0
2018-10-02 13:00:00,46.98,46.98,46.95,46.96,12481.0,40.0391,40.0391,40.0136,40.0221,12481.0
2018-10-02 13:05:00,46.95,46.97,46.95,46.97,12020.0,40.0136,40.0306,40.0136,40.0306,12020.0
2018-10-02 13:10:00,46.97,47.01,46.97,47.01,11977.0,40.0306,40.0647,40.0306,40.0647,11977.0
2018-10-02 13:15:00,47.01,47.03,47.01,47.01,6272.0,40.0647,40.0817,40.0647,40.0647,6272.0
2018-10-02 13:20:00,47.0,47.02,46.98,46.98,5750.0,40.0562,40.0732,40.0391,40.0391,5750.0
2018-10-02 13:25:00,46.99,47.0,46.98,46.99,5950.0,40.0477,40.0562,40.0391,40.0477,5950.0
2018-10-02 13:30:00,47.0,47.01,46.99,47.0,10537.0,40.0562,40.0647,40.0477,40.0562,10537.0
2018-10-02 13:35:00,47.0,47.01,46.99,47.0,5768.0,40.0562,40.0647,40.0477,40.0562,5768.0
2018-10-02 13:40:00,47.0,47.02,46.99,47.02,6299.0,40.0562,40.0732,40.0477,40.0732,6299.0
2018-10-02 13:45:00,47.02,47.02,46.99,47.0,11219.0,40.0732,40.0732,40.0477,40.0562,11219.0
2018-10-02 13:50:00,47.0,47.0,46.98,46.99,8469.0,40.0562,40.0562,40.0391,40.0477,8469.0
2018-10-02 13:55:00,47.0,47.01,46.99,46.99,12607.0,40.0562,40.0647,40.0477,40.0477,12607.0
2018-10-02 14:00:00,47.0,47.03,46.99,47.02,7643.0,40.0562,40.0817,40.0477,40.0732,7643.0
2018-10-02 14:05:00,47.03,47.04,47.02,47.04,5282.0,40.0817,40.0903,40.0732,40.0903,5282.0
2018-10-02 14:10:00,47.04,47.08,47.03,47.08,12788.0,40.0903,40.1244,40.0817,40.1244,12788.0
2018-10-02 14:15:00,47.08,47.12,47.08,47.12,20266.0,40.1244,40.1585,40.1244,40.1585,20266.0
2018-10-02 14:20:00,47.12,47.13,47.09,47.12,18021.0,40.1585,40.167,40.1329,40.1585,18021.0
2018-10-02 14:25:00,47.13,47.15,47.12,47.15,8054.0,40.167,40.184,40.1585,40.184,8054.0
2018-10-02 14:30:00,47.15,47.15,47.12,47.14,14397.0,40.184,40.184,40.1585,40.1755,14397.0
2018-10-02 14:35:00,47.13,47.14,47.11,47.13,15684.0,40.167,40.1755,40.1499,40.167,15684.0
2018-10-02 14:40:00,47.13,47.15,47.11,47.15,26343.0,40.167,40.184,40.1499,40.184,26343.0
2018-10-02 14:45:00,47.14,47.17,47.14,47.16,8622.0,40.1755,40.2011,40.1755,40.1925,8622.0
2018-10-02 14:50:00,47.17,47.17,47.16,47.17,5272.0,40.2011,40.2011,40.1925,40.2011,5272.0
2018-10-02 14:55:00,47.16,47.17,47.12,47.12,15018.0,40.1925,40.2011,40.1585,40.1585,15018.0
2018-10-02 15:00:00,47.13,47.14,47.11,47.13,23310.0,40.167,40.1755,40.1499,40.167,23310.0
2018-10-02 15:05:00,47.12,47.14,47.12,47.13,20311.0,40.1585,40.1755,40.1585,40.167,20311.0
2018-10-02 15:10:00,47.13,47.13,47.07,47.08,12930.0,40.167,40.167,40.1158,40.1244,12930.0
2018-10-02 15:15:00,47.08,47.08,47.04,47.05,13161.0,40.1244,40.1244,40.0903,40.0988,13161.0
2018-10-02 15:20:00,47.05,47.07,47.04,47.05,17623.0,40.0988,40.1158,40.0903,40.0988,17623.0
2018-10-02 15:25:00,47.05,47.08,47.05,47.06,11294.0,40.0988,40.1244,40.0988,40.1073,11294.0
2018-10-02 15:30:00,47.07,47.09,47.06,47.06,28199.0,40.1158,40.1329,40.1073,40.1073,28199.0
2018-10-02 15:35:00,47.06,47.06,47.04,47.05,16039.0,40.1073,40.1073,40.0903,40.0988,16039.0
2018-10-02 15:40:00,47.06,47.1,47.05,47.09,26300.0,40.1073,40.1414,40.0988,40.1329,26300.0
2018-10-02 15:45:00,47.09,47.13,47.08,47.12,29690.0,40.1329,40.167,40.1244,40.1585,29690.0
2018-10-02 15:50:00,47.12,47.12,47.1,47.1,11582.0,40.1585,40.1585,40.1414,40.1414,11582.0
2018-10-02 15:55:00,47.11,47.11,47.06,47.09,184487.0,40.1499,40.1499,40.1073,40.1329,184487.0
2018-10-03 09:30:00,47.19,47.28,47.15,47.19,48270.0,40.2181,40.2948,40.184,40.2181,48270.0
2018-10-03 09:35:00,47.2,47.26,47.18,47.21,24922.0,40.2266,40.2778,40.2096,40.2352,24922.0
2018-10-03 09:40:00,47.22,47.23,47.11,47.11,26751.0,40.2437,40.2522,40.1499,40.1499,26751.0
2018-10-03 09:45:00,47.12,47.12,47.05,47.12,34578.0,40.1585,40.1585,40.0988,40.1585,34578.0
2018-10-03 09:50:00,47.11,47.11,47.0,47.0,20814.0,40.1499,40.1499,40.0562,40.0562,20814.0
2018-10-03 09:55:00,47.0,47.04,46.99,47.01,22941.0,40.0562,40.0903,40.0477,40.0647,22941.0
2018-10-03 10:00:00,46.98,47.06,46.96,47.05,32964.0,40.0391,40.1073,40.0221,40.0988,32964.0
2018-10-03 10:05:00,47.05,47.1,47.04,47.08,18123.0,40.0988,40.1414,40.0903,40.1244,18123.0
2018-10-03 10:10:00,47.09,47.1,47.03,47.06,24215.0,40.1329,40.1414,40.0817,40.1073,24215.0
2018-10-03 10:15:00,47.05,47.09,47.04,47.08,18626.0,40.0988,40.1329,40.0903,40.1244,18626.0
2018-10-03 10:20:00,47.07,47.11,47.05,47.08,28463.0,40.1158,40.1499,40.0988,40.1244,28463.0
2018-10-03 10:25:00,47.08,47.09,47.03,47.06,23173.0,40.1244,40.1329,40.0817,40.1073,23173.0
2018-10-03 10:30:00,47.06,47.1,47.04,47.07,9064.0,40.1073,40.1414,40.0903,40.1158,9064.0
2018-10-03 10:35:00,47.06,47.1,47.05,47.09,11969.0,40.1073,40.1414,40.0988,40.1329,11969.0
2018-10-03 10:40:00,47.09,47.1,47.05,47.08,56613.0,40.1329,40.1414,40.0988,40.1244,56613.0
2018-10-03 10:45:00,47.08,47.12,47.05,47.1,31664.0,40.1244,40.1585,40.0988,40.1414,31664.0
2018-10-03 10:50:00,47.1,47.13,47.1,47.12,13673.0,40.1414,40.167,40.1414,40.1585,13673.0
2018-10-03 10:55:00,47.11,47.15,47.11,47.14,10327.0,40.1499,40.184,40.1499,40.1755,10327.0
2018-10-03 11:00:00,47.14,47.15,47.08,47.09,30426.0,40.1755,40.184,40.1244,40.1329,30426.0
2018-10-03 11:05:00,47.09,47.12,47.08,47.11,16509.0,40.1329,40.1585,40.1244,40.1499,16509.0
2018-10-03 11:10:00,47.11,47.11,47.06,47.06,9671.0,40.1499,40.1499,40.1073,40.1073,9671.0
2018-10-03 11:15:00,47.06,47.08,47.04,47.06,11032.0,40.1073,40.1244,40.0903,40.1073,11032.0
2018-10-03 11:20:00,47.06,47.08,47.05,47.07,10759.0,40.1073,40.1244,40.0988,40.1158,10759.0
2018-10-03 11:25:00,47.07,47.15,47.06,47.14,17241.0,40.1158,40.184,40.1073,40.1755,17241.0
2018-10-03 11:30:00,47.14,47.15,47.11,47.14,21952.0,40.1755,40.184,40.1499,40.1755,21952.0
2018-10-03 11:35:00,47.14,47.14,47.1,47.13,19484.0,40.1755,40.1755,40.1414,40.167,19484.0
2018-10-03 11:40:00,47.13,47.14,47.11,47.13,14983.0,40.167,40.1755,40.1499,40.167,14983.0
2018-10-03 11:45:00,47.13,47.24,47.12,47.23,32110.0,40.167,40.2607,40.1585,40.2522,32110.0
2018-10-03 11:50:00,47.23,47.31,47.2,47.29,16248.0,40.2522,40.3204,40.2266,40.3033,16248.0
2018-10-03 11:55:00,47.28,47.31,47.27,47.3,23708.0,40.2948,40.3204,40.2863,40.3119,23708.0
2018-10-03 12:00:00,47.3,47.32,47.25,47.26,26155.0,40.3119,40.3289,40.2692,40.2778,26155.0
2018-10-03 12:05:00,47.25,47.29,47.25,47.26,20465.0,40.2692,40.3033,40.2692,40.2778,20465.0
2018-10-03 12:10:00,47.26,47.28,47.22,47.25,17953.0,40.2778,40.2948,40.2437,40.2692,17953.0
2018-10-03 12:15:00,47.25,47.27,47.23,47.24,24792.0,40.2692,40.2863,40.2522,40.2607,24792.0
2018-10-03 12:20:00,47.24,47.26,47.23,47.25,10755.0,40.2607,40.2778,40.2522,40.2692,10755.0
2018-10-03 12:25:00,47.24,47.26,47.23,47.26,7360.0,40.2607,40.2778,40.2522,40.2778,7360.0
2018-10-03 12:30:00,47.25,47.28,47.25,47.28,15083.0,40.2692,40.2948,40.2692,40.2948,15083.0
2018-10-03 12:35:00,47.28,47.29,47.24,47.24,7898.0,40.2948,40.3033,40.2607,40.2607,7898.0
2018-10-03 12:40:00,47.24,47.24,47.21,47.21,16973.0,40.2607,40.2607,40.2352,40.2352,16973.0
2018-10-03 12:45:00,47.22,47.29,47.22,47.29,16745.0,40.2437,40.3033,40.2437,40.3033,16745.0
2018-10-03 12:50:00,47.29,47.32,47.28,47.29,9718.0,40.3033,40.3289,40.2948,40.3033,9718.0
2018-10-03 12:55:00,47.29,47.29,47.27,47.27,5412.0,40.3033,40.3033,40.2863,40.2863,5412.0
2018-10-03 13:00:00,47.28,47.31,47.27,47.31,7606.0,40.2948,40.3204,40.2863,40.3204,7606.0
2018-10-03 13:05:00,47.31,47.31,47.26,47.27,9984.0,40.3204,40.3204,40.2778,40.2863,9984.0
2018-10-03 13:10:00,47.28,47.28,47.25,47.26,7657.0,40.2948,40.2948,40.2692,40.2778,7657.0
2018-10-03 13:15:00,47.26,47.27,47.24,47.25,8795.0,40.2778,40.2863,40.2607,40.2692,8795.0
2018-10-03 13:20:00,47.25,47.26,47.2,47.2,8786.0,40.2692,40.2778,40.2266,40.2266,8786.0
2018-10-03 13:25:00,47.19,47.21,47.17,47.2,13692.0,40.2181,40.2352,40.2011,40.2266,13692.0
2018-10-03 13:30:00,47.19,47.22,47.18,47.22,9965.0,40.2181,40.2437,40.2096,40.2437,9965.0
2018-10-03 13:35:00,47.21,47.21,47.19,47.2,5517.0,40.2352,40.2352,40.2181,40.2266,5517.0
2018-10-03 13:40:00,47.19,47.19,47.16,47.18,6632.0,40.2181,40.2181,40.1925,40.2096,6632.0
2018-10-03 13:45:00,47.18,47.2,47.18,47.2,5440.0,40.2096,40.2266,40.2096,40.2266,5440.0
2018-10-03 13:50:00,47.2,47.21,47.17,47.2,7009.0,40.2266,40.2352,40.2011,40.2266,7009.0
2018-10-03 13:55:00,47.21,47.21,47.18,47.19,8772.0,40.2352,40.2352,40.2096,40.2181,8772.0
2018-10-03 14:00:00,47.2,47.2,47.17,47.2,7182.0,40.2266,40.2266,40.2011,40.2266,7182.0
2018-10-03 14:05:00,47.2,47.22,47.19,47.21,9759.0,40.2266,40.2437,40.2181,40.2352,9759.0
2018-10-03 14:10:00,47.21,47.24,47.2,47.2,19021.0,40.2352,40.2607,40.2266,40.2266,19021.0
2018-10-03 14:15:00,47.2,47.2,47.17,47.17,10845.0,40.2266,40.2266,40.2011,40.2011,10845.0
2018-10-03 14:20:00,47.18,47.18,47.13,47.13,12708.0,40.2096,40.2096,40.167,40.167,12708.0
2018-10-03 14:25:00,47.13,47.14,47.1,47.11,35585.0,40.167,40.1755,40.1414,40.1499,35585.0
2018-10-03 14:30:00,47.11,47.12,47.06,47.06,22844.0,40.1499,40.1585,40.1073,40.1073,22844.0
2018-10-03 14:35:00,47.06,47.06,46.99,47.0,25872.0,40.1073,40.1073,40.0477,40.0562,25872.0
2018-10-03 14:40:00,47.0,47.0,46.94,46.95,41359.0,40.0562,40.0562,40.005,40.0136,41359.0
2018-10-03 14:45:00,46.95,46.96,46.91,46.92,18674.0,40.0136,40.0221,39.9795,39.988,18674.0
2018-10-03 14:50:00,46.92,46.94,46.9,46.91,21213.0,39.988,40.005,39.971,39.9795,21213.0
2018-10-03 14:55:00,46.92,46.96,46.9,46.95,19196.0,39.988,40.0221,39.971,40.0136,19196.0
2018-10-03 15:00:00,46.96,46.97,46.92,46.93,15598.0,40.0221,40.0306,39.988,39.9965,15598.0
2018-10-03 15:05:00,46.94,46.96,46.93,46.95,8780.0,40.005,40.0221,39.9965,40.0136,8780.0
2018-10-03 15:10:00,46.95,46.95,46.93,46.93,7354.0,40.0136,40.0136,39.9965,39.9965,7354.0
2018-10-03 15:15:00,46.93,46.94,46.88,46.88,12364.0,39.9965,40.005,39.9539,39.9539,12364.0
2018-10-03 15:20:00,46.88,46.88,46.85,46.86,15089.0,39.9539,39.9539,39.9283,39.9369,15089.0
2018-10-03 15:25:00,46.87,46.88,46.84,46.88,16989.0,39.9454,39.9539,39.9198,39.9539,16989.0
2018-10-03 15:30:00,46.88,46.89,46.87,46.89,27379.0,39.9539,39.9624,39.9454,39.9624,27379.0
2018-10-03 15:35:00,46.89,46.9,46.87,46.89,21948.0,39.9624,39.971,39.9454,39.9624,21948.0
2018-10-03 15:40:00,46.9,46.93,46.89,46.93,39424.0,39.971,39.9965,39.9624,39.9965,39424.0
2018-10-03 15:45:00,46.93,46.96,46.92,46.92,28841.0,39.9965,40.0221,39.988,39.988,28841.0
2018-10-03 15:50:00,46.92,46.93,46.91,46.92,32313.0,39.988,39.9965,39.9795,39.988,32313.0
2018-10-03 15:55:00,46.91,46.93,46.87,46.88,125522.0,39.9795,39.9965,39.9454,39.9539,125522.0
2018-10-04 09:30:00,46.92,46.96,46.79,46.96,130435.0,39.988,40.0221,39.8772,40.0221,130435.0
2018-10-04 09:35:00,46.96,46.96,46.87,46.94,82713.0,40.0221,40.0221,39.9454,40.005,82713.0
2018-10-04 09:40:00,46.95,47.04,46.95,46.95,46748.0,40.0136,40.0903,40.0136,40.0136,46748.0
2018-10-04 09:45:00,46.93,46.99,46.86,46.89,119611.0,39.9965,40.0477,39.9369,39.9624,119611.0
2018-10-04 09:50:00,46.9,46.93,46.82,46.9,85388.0,39.971,39.9965,39.9028,39.971,85388.0
2018-10-04 09:55:00,46.9,46.95,46.85,46.91,56053.0,39.971,40.0136,39.9283,39.9795,56053.0
2018-10-04 10:00:00,46.93,46.94,46.86,46.88,46472.0,39.9965,40.005,39.9369,39.9539,46472.0
2018-10-04 10:05:00,46.87,46.9,46.85,46.86,109888.0,39.9454,39.971,39.9283,39.9369,109888.0
2018-10-04 10:10:00,46.85,46.89,46.84,46.85,76000.0,39.9283,39.9624,39.9198,39.9283,76000.0
2018-10-04 10:15:00,46.84,46.96,46.84,46.9,73209.0,39.9198,40.0221,39.9198,39.971,73209.0
2018-10-04 10:20:00,46.91,46.98,46.86,46.88,145812.0,39.9795,40.0391,39.9369,39.9539,145812.0
2018-10-04 10:25:00,46.89,46.92,46.86,46.88,42926.0,39.9624,39.988,39.9369,39.9539,42926.0
2018-10-04 10:30:00,46.87,46.88,46.8,46.84,27379.0,39.9454,39.9539,39.8857,39.9198,27379.0
2018-10-04 10:35:00,46.84,46.85,46.82,46.84,29912.0,39.9198,39.9283,39.9028,39.9198,29912.0
2018-10-04 10:40:00,46.82,46.87,46.8,46.86,31196.0,39.9028,39.9454,39.8857,39.9369,31196.0
2018-10-04 10:45:00,46.86,46.88,46.83,46.88,100454.0,39.9369,39.9539,39.9113,39.9539,100454.0
2018-10-04 10:50:00,46.87,46.91,46.85,46.87,51582.0,39.9454,39.9795,39.9283,39.9454,51582.0
2018-10-04 10:55:00,46.87,46.89,46.82,46.82,34028.0,39.9454,39.9624,39.9028,39.9028,34028.0
2018-10-04 11:00:00,46.82,46.86,46.82,46.85,39445.0,39.9028,39.9369,39.9028,39.9283,39445.0
2018-10-04 11:05:00,46.86,46.86,46.8,46.8,13970.0,39.9369,39.9369,39.8857,39.8857,13970.0
2018-10-04 11:10:00,46.8,46.85,46.8,46.8,34628.0,39.8857,39.9283,39.8857,39.8857,34628.0
2018-10-04 11:15:00,46.8,46.8,46.74,46.77,34655.0,39.8857,39.8857,39.8346,39.8602,34655.0
2018-10-04 11:20:00,46.77,46.81,46.76,46.8,22744.0,39.8602,39.8943,39.8516,39.8857,22744.0
2018-10-04 11:25:00,46.8,46.83,46.78,46.78,21450.0,39.8857,39.9113,39.8687,39.8687,21450.0
2018-10-04 11:30:00,46.79,46.79,46.71,46.73,51363.0,39.8772,39.8772,39.809,39.8261,51363.0
2018-10-04 11:35:00,46.73,46.77,46.72,46.72,20923.0,39.8261,39.8602,39.8175,39.8175,20923.0
2018-10-04 11:40:00,46.72,46.74,46.71,46.71,12242.0,39.8175,39.8346,39.809,39.809,12242.0
2018-10-04 11:45:00,46.71,46.76,46.7,46.73,20170.0,39.809,39.8516,39.8005,39.8261,20170.0
2018-10-04 11:50:00,46.73,46.77,46.72,46.76,29645.0,39.8261,39.8602,39.8175,39.8516,29645.0
2018-10-04 11:55:00,46.75,46.77,46.72,46.72,15138.0,39.8431,39.8602,39.8175,39.8175,15138.0
2018-10-04 12:00:00,46.72,46.72,46.64,46.65,23210.0,39.8175,39.8175,39.7494,39.7579,23210.0
2018-10-04 12:05:00,46.64,46.73,46.64,46.67,26814.0,39.7494,39.8261,39.7494,39.7749,26814.0
2018-10-04 12:10:00,46.67,46.69,46.66,46.66,12843.0,39.7749,39.792,39.7664,39.7664,12843.0
2018-10-04 12:15:00,46.66,46.66,46.59,46.59,28366.0,39.7664,39.7664,39.7068,39.7068,28366.0
2018-10-04 12:20:00,46.59,46.6,46.56,46.57,42949.0,39.7068,39.7153,39.6812,39.6897,42949.0
2018-10-04 12:25:00,46.58,46.68,46.57,46.68,13433.0,39.6982,39.7835,39.6897,39.7835,13433.0
2018-10-04 12:30:00,46.67,46.75,46.66,46.75,34461.0,39.7749,39.8431,39.7664,39.8431,34461.0
2018-10-04 12:35:00,46.76,46.78,46.75,46.77,23286.0,39.8516,39.8687,39.8431,39.8602,23286.0
2018-10-04 12:40:00,46.78,46.79,46.76,46.77,38861.0,39.8687,39.8772,39.8516,39.8602,38861.0
2018-10-04 12:45:00,46.77,46.79,46.76,46.78,14866.0,39.8602,39.8772,39.8516,39.8687,14866.0
2018-10-04 12:50:00,46.78,46.81,46.77,46.8,15215.0,39.8687,39.8943,39.8602,39.8857,15215.0
2018-10-04 12:55:00,46.8,46.8,46.79,46.8,5825.0,39.8857,39.8857,39.8772,39.8857,5825.0
2018-10-04 13:00:00,46.79,46.79,46.71,46.72,27554.0,39.8772,39.8772,39.809,39.8175,27554.0
2018-10-04 13:05:00,46.72,46.75,46.68,46.7,18721.0,39.8175,39.8431,39.7835,39.8005,18721.0
2018-10-04 13:10:00,46.69,46.69,46.65,46.66,15164.0,39.792,39.792,39.7579,39.7664,15164.0
2018-10-04 13:15:00,46.66,46.68,46.63,46.65,17550.0,39.7664,39.7835,39.7408,39.7579,17550.0
2018-10-04 13:20:00,46.65,46.68,46.62,46.68,12536.0,39.7579,39.7835,39.7323,39.7835,12536.0
2018-10-04 13:25:00,46.68,46.72,46.67,46.7,14921.0,39.7835,39.8175,39.7749,39.8005,14921.0
2018-10-04 13:30:00,46.7,46.7,46.55,46.56,74100.0,39.8005,39.8005,39.6727,39.6812,74100.0
2018-10-04 13:35:00,46.56,46.6,46.5,46.52,47714.0,39.6812,39.7153,39.6301,39.6471,47714.0
2018-10-04 13:40:00,46.52,46.66,46.52,46.65,28250.0,39.6471,39.7664,39.6471,39.7579,28250.0
2018-10-04 13:45:00,46.65,46.66,46.56,46.56,23444.0,39.7579,39.7664,39.6812,39.6812,23444.0
2018-10-04 13:50:00,46.57,46.59,46.54,46.55,26598.0,39.6897,39.7068,39.6641,39.6727,26598.0
2018-10-04 13:55:00,46.55,46.55,46.51,46.52,17636.0,39.6727,39.6727,39.6386,39.6471,17636.0
2018-10-04 14:00:00,46.52,46.56,46.5,46.55,34631.0,39.6471,39.6812,39.6301,39.6727,34631.0
2018-10-04 14:05:00,46.55,46.56,46.53,46.53,23712.0,39.6727,39.6812,39.6556,39.6556,23712.0
2018-10-04 14:10:00,46.53,46.54,46.51,46.51,24318.0,39.6556,39.6641,39.6386,39.6386,24318.0
2018-10-04 14:15:00,46.51,46.51,46.4,46.4,37054.0,39.6386,39.6386,39.5448,39.5448,37054.0
2018-10-04 14:20:00,46.41,46.44,46.41,46.44,22976.0,39.5533,39.5789,39.5533,39.5789,22976.0
2018-10-04 14:25:00,46.43,46.46,46.42,46.45,29239.0,39.5704,39.596,39.5619,39.5874,29239.0
2018-10-04 14:30:00,46.46,46.46,46.43,46.45,24670.0,39.596,39.596,39.5704,39.5874,24670.0
2018-10-04 14:35:00,46.45,46.58,46.44,46.56,41577.0,39.5874,39.6982,39.5789,39.6812,41577.0
2018-10-04 14:40:00,46.56,46.56,46.52,46.53,29158.0,39.6812,39.6812,39.6471,39.6556,29158.0
2018-10-04 14:45:00,46.53,46.57,46.5,46.51,24377.0,39.6556,39.6897,39.6301,39.6386,24377.0
2018-10-04 14:50:00,46.51,46.57,46.51,46.57,27185.0,39.6386,39.6897,39.6386,39.6897,27185.0
2018-10-04 14:55:00,46.57,46.61,46.56,46.61,24759.0,39.6897,39.7238,39.6812,39.7238,24759.0
2018-10-04 15:00:00,46.61,46.64,46.6,46.62,32809.0,39.7238,39.7494,39.7153,39.7323,32809.0
2018-10-04 15:05:00,46.62,46.64,46.6,46.61,21488.0,39.7323,39.7494,39.7153,39.7238,21488.0
2018-10-04 15:10:00,46.61,46.63,46.61,46.62,18303.0,39.7238,39.7408,39.7238,39.7323,18303.0
2018-10-04 15:15:00,46.62,46.65,46.6,46.65,43583.0,39.7323,39.7579,39.7153,39.7579,43583.0
2018-10-04 15:20:00,46.65,46.65,46.58,46.58,45244.0,39.7579,39.7579,39.6982,39.6982,45244.0
2018-10-04 15:25:00,46.59,46.61,46.58,46.58,42773.0,39.7068,39.7238,39.6982,39.6982,42773.0
2018-10-04 15:30:00,46.59,46.59,46.54,46.55,65373.0,39.7068,39.7068,39.6641,39.6727,65373.0
2018-10-04 15:35:00,46.54,46.55,46.5,46.51,67615.0,39.6641,39.6727,39.6301,39.6386,67615.0
2018-10-04 15:40:00,46.5,46.52,46.49,46.52,61191.0,39.6301,39.6471,39.6215,39.6471,61191.0
2018-10-04 15:45:00,46.52,46.62,46.51,46.62,136429.0,39.6471,39.7323,39.6386,39.7323,136429.0
2018-10-04 15:50:00,46.62,46.66,46.61,46.65,91862.0,39.7323,39.7664,39.7238,39.7579,91862.0
2018-10-04 15:55:00,46.65,46.66,46.58,46.61,198630.0,39.7579,39.7664,39.6982,39.7238,198630.0
2018-10-05 09:30:00,46.6,46.69,46.56,46.63,47987.0,39.7153,39.792,39.6812,39.7408,47987.0
2018-10-05 09:35:00,46.67,46.67,46.53,46.57,19098.0,39.7749,39.7749,39.6556,39.6897,19098.0
2018-10-05 09:40:00,46.58,46.61,46.53,46.54,17545.0,39.6982,39.7238,39.6556,39.6641,17545.0
2018-10-05 09:45:00,46.54,46.6,46.52,46.54,46966.0,39.6641,39.7153,39.6471,39.6641,46966.0
2018-10-05 09:50:00,46.54,46.7,46.53,46.65,31293.0,39.6641,39.8005,39.6556,39.7579,31293.0
2018-10-05 09:55:00,46.65,46.69,46.58,46.6,35826.0,39.7579,39.792,39.6982,39.7153,35826.0
2018-10-05 10:00:00,46.6,46.65,46.58,46.59,40478.0,39.7153,39.7579,39.6982,39.7068,40478.0
2018-10-05 10:05:00,46.59,46.67,46.59,46.59,22080.0,39.7068,39.7749,39.7068,39.7068,22080.0
2018-10-05 10:10:00,46.59,46.61,46.56,46.56,17972.0,39.7068,39.7238,39.6812,39.6812,17972.0
2018-10-05 10:15:00,46.55,46.58,46.53,46.55,17865.0,39.6727,39.6982,39.6556,39.6727,17865.0
2018-10-05 10:20:00,46.54,46.57,46.51,46.53,25212.0,39.6641,39.6897,39.6386,39.6556,25212.0
2018-10-05 10:25:00,46.54,46.61,46.54,46.61,14043.0,39.6641,39.7238,39.6641,39.7238,14043.0
2018-10-05 10:30:00,46.6,46.65,46.57,46.62,21980.0,39.7153,39.7579,39.6897,39.7323,21980.0
2018-10-05 10:35:00,46.62,46.62,46.57,46.61,15808.0,39.7323,39.7323,39.6897,39.7238,15808.0
2018-10-05 10:40:00,46.61,46.67,46.6,46.67,25665.0,39.7238,39.7749,39.7153,39.7749,25665.0
2018-10-05 10:45:00,46.66,46.72,46.64,46.69,46078.0,39.7664,39.8175,39.7494,39.792,46078.0
2018-10-05 10:50:00,46.69,46.72,46.68,46.69,56733.0,39.792,39.8175,39.7835,39.792,56733.0
2018-10-05 10:55:00,46.69,46.76,46.69,46.75,16736.0,39.792,39.8516,39.792,39.8431,16736.0
2018-10-05 11:00:00,46.75,46.75,46.68,46.68,18279.0,39.8431,39.8431,39.7835,39.7835,18279.0
2018-10-05 11:05:00,46.69,46.7,46.67,46.69,20155.0,39.792,39.8005,39.7749,39.792,20155.0
2018-10-05 11:10:00,46.69,46.75,46.67,46.75,22603.0,39.792,39.8431,39.7749,39.8431,22603.0
2018-10-05 11:15:00,46.75,46.79,46.74,46.77,21763.0,39.8431,39.8772,39.8346,39.8602,21763.0
2018-10-05 11:20:00,46.77,46.8,46.76,46.79,18282.0,39.8602,39.8857,39.8516,39.8772,18282.0
2018-10-05 11:25:00,46.8,46.8,46.73,46.74,14387.0,39.8857,39.8857,39.8261,39.8346,14387.0
2018-10-05 11:30:00,46.73,46.75,46.7,46.7,22694.0,39.8261,39.8431,39.8005,39.8005,22694.0
2018-10-05 11:35:00,46.71,46.74,46.7,46.72,31203.0,39.809,39.8346,39.8005,39.8175,31203.0
2018-10-05 11:40:00,46.73,46.73,46.65,46.69,16227.0,39.8261,39.8261,39.7579,39.792,16227.0
2018-10-05 11:45:00,46.68,46.68,46.64,46.66,26583.0,39.7835,39.7835,39.7494,39.7664,26583.0
2018-10-05 11:50:00,46.65,46.67,46.63,46.66,16445.0,39.7579,39.7749,39.7408,39.7664,16445.0
2018-10-05 11:55:00,46.66,46.68,46.65,46.66,18484.0,39.7664,39.7835,39.7579,39.7664,18484.0
2018-10-05 12:00:00,46.66,46.71,46.66,46.7,21922.0,39.7664,39.809,39.7664,39.8005,21922.0
2018-10-05 12:05:00,46.69,46.74,46.69,46.73,16997.0,39.792,39.8346,39.792,39.8261,16997.0
2018-10-05 12:10:00,46.73,46.77,46.72,46.77,11353.0,39.8261,39.8602,39.8175,39.8602,11353.0
2018-10-05 12:15:00,46.76,46.81,46.75,46.8,20721.0,39.8516,39.8943,39.8431,39.8857,20721.0
2018-10-05 12:20:00,46.8,46.84,46.8,46.83,13157.0,39.8857,39.9198,39.8857,39.9113,13157.0
2018-10-05 12:25:00,46.82,46.83,46.79,46.79,10383.0,39.9028,39.9113,39.8772,39.8772,10383.0
2018-10-05 12:30:00,46.79,46.79,46.74,46.74,12643.0,39.8772,39.8772,39.8346,39.8346,12643.0
2018-10-05 12:35:00,46.74,46.78,46.73,46.77,17340.0,39.8346,39.8687,39.8261,39.8602,17340.0
2018-10-05 12:40:00,46.76,46.76,46.7,46.71,14788.0,39.8516,39.8516,39.8005,39.809,14788.0
2018-10-05 12:45:00,46.71,46.72,46.69,46.7,9798.0,39.809,39.8175,39.792,39.8005,9798.0
2018-10-05 12:50:00,46.7,46.72,46.69,46.72,11576.0,39.8005,39.8175,39.792,39.8175,11576.0
2018-10-05 12:55:00,46.72,46.72,46.68,46.68,13474.0,39.8175,39.8175,39.7835,39.7835,13474.0
2018-10-05 13:00:00,46.68,46.7,46.67,46.69,7248.0,39.7835,39.8005,39.7749,39.792,7248.0
2018-10-05 13:05:00,46.7,46.73,46.68,46.71,14321.0,39.8005,39.8261,39.7835,39.809,14321.0
2018-10-05 13:10:00,46.72,46.73,46.7,46.72,11624.0,39.8175,39.8261,39.8005,39.8175,11624.0
2018-10-05 13:15:00,46.72,46.73,46.69,46.69,8338.0,39.8175,39.8261,39.792,39.792,8338.0
2018-10-05 13:20:00,46.69,46.69,46.66,46.66,9834.0,39.792,39.792,39.7664,39.7664,9834.0
2018-10-05 13:25:00,46.66,46.66,46.63,46.66,8989.0,39.7664,39.7664,39.7408,39.7664,8989.0
2018-10-05 13:30:00,46.67,46.68,46.65,46.66,10113.0,39.7749,39.7835,39.7579,39.7664,10113.0
2018-10-05 13:35:00,46.65,46.68,46.64,46.67,8201.0,39.7579,39.7835,39.7494,39.7749,8201.0
2018-10-05 13:40:00,46.67,46.71,46.67,46.71,11520.0,39.7749,39.809,39.7749,39.809,11520.0
2018-10-05 13:45:00,46.71,46.71,46.69,46.71,7884.0,39.809,39.809,39.792,39.809,7884.0
2018-10-05 13:50:00,46.71,46.72,46.7,46.71,10927.0,39.809,39.8175,39.8005,39.809,10927.0
2018-10-05 13:55:00,46.71,46.71,46.68,46.69,6752.0,39.809,39.809,39.7835,39.792,6752.0
2018-10-05 14:00:00,46.69,46.7,46.67,46.67,8061.0,39.792,39.8005,39.7749,39.7749,8061.0
2018-10-05 14:05:00,46.68,46.68,46.63,46.63,9817.0,39.7835,39.7835,39.7408,39.7408,9817.0
2018-10-05 14:10:00,46.63,46.63,46.59,46.59,16607.0,39.7408,39.7408,39.7068,39.7068,16607.0
2018-10-05 14:15:00,46.59,46.64,46.59,46.64,12001.0,39.7068,39.7494,39.7068,39.7494,12001.0
2018-10-05 14:20:00,46.64,46.65,46.55,46.55,20828.0,39.7494,39.7579,39.6727,39.6727,20828.0
2018-10-05 14:25:00,46.54,46.54,46.51,46.53,12684.0,39.6641,39.6641,39.6386,39.6556,12684.0
2018-10-05 14:30:00,46.53,46.6,46.53,46.58,14017.0,39.6556,39.7153,39.6556,39.6982,14017.0
2018-10-05 14:35:00,46.58,46.58,46.54,46.55,12028.0,39.6982,39.6982,39.6641,39.6727,12028.0
2018-10-05 14:40:00,46.56,46.58,46.54,46.56,12729.0,39.6812,39.6982,39.6641,39.6812,12729.0
2018-10-05 14:45:00,46.57,46.57,46.52,46.56,10279.0,39.6897,39.6897,39.6471,39.6812,10279.0
2018-10-05 14:50:00,46.57,46.58,46.55,46.57,6967.0,39.6897,39.6982,39.6727,39.6897,6967.0
2018-10-05 14:55:00,46.57,46.6,46.57,46.58,11801.0,39.6897,39.7153,39.6897,39.6982,11801.0
2018-10-05 15:00:00,46.59,46.59,46.54,46.57,13752.0,39.7068,39.7068,39.6641,39.6897,13752.0
2018-10-05 15:05:00,46.57,46.62,46.56,46.6,17863.0,39.6897,39.7323,39.6812,39.7153,17863.0
2018-10-05 15:10:00,46.6,46.61,46.57,46.6,14789.0,39.7153,39.7238,39.6897,39.7153,14789.0
2018-10-05 15:15:00,46.59,46.6,46.56,46.56,13547.0,39.7068,39.7153,39.6812,39.6812,13547.0
2018-10-05 15:20:00,46.57,46.61,46.56,46.59,15513.0,39.6897,39.7238,39.6812,39.7068,15513.0
2018-10-05 15:25:00,46.58,46.58,46.53,46.54,20203.0,39.6982,39.6982,39.6556,39.6641,20203.0
2018-10-05 15:30:00,46.55,46.57,46.53,46.54,30635.0,39.6727,39.6897,39.6556,39.6641,30635.0
2018-10-05 15:35:00,46.53,46.56,46.52,46.52,27267.0,39.6556,39.6812,39.6471,39.6471,27267.0
2018-10-05 15:40:00,46.52,46.58,46.52,46.57,33310.0,39.6471,39.6982,39.6471,39.6897,33310.0
2018-10-05 15:45:00,46.57,46.62,46.56,46.56,67138.0,39.6897,39.7323,39.6812,39.6812,67138.0
2018-10-05 15:50:00,46.56,46.56,46.49,46.5,137322.0,39.6812,39.6812,39.6215,39.6301,137322.0
2018-10-05 15:55:00,46.51,46.54,46.48,46.49,269380.0,39.6386,39.6641,39.613,39.6215,269380.0
2018-10-08 09:30:00,46.4,46.5,46.31,46.48,45683.0,39.5448,39.6301,39.4681,39.613,45683.0
2018-10-08 09:35:00,46.48,46.63,46.46,46.58,22394.0,39.613,39.7408,39.596,39.6982,22394.0
2018-10-08 09:40:00,46.58,46.63,46.55,46.58,16859.0,39.6982,39.7408,39.6727,39.6982,16859.0
2018-10-08 09:45:00,46.57,46.68,46.57,46.64,15822.0,39.6897,39.7835,39.6897,39.7494,15822.0
2018-10-08 09:50:00,46.64,46.66,46.61,46.62,19982.0,39.7494,39.7664,39.7238,39.7323,19982.0
2018-10-08 09:55:00,46.63,46.64,46.58,46.6,22418.0,39.7408,39.7494,39.6982,39.7153,22418.0
2018-10-08 10:00:00,46.6,46.6,46.55,46.56,23890.0,39.7153,39.7153,39.6727,39.6812,23890.0
2018-10-08 10:05:00,46.56,46.56,46.5,46.52,15950.0,39.6812,39.6812,39.6301,39.6471,15950.0
2018-10-08 10:10:00,46.52,46.56,46.51,46.54,17957.0,39.6471,39.6812,39.6386,39.6641,17957.0
2018-10-08 10:15:00,46.55,46.59,46.55,46.58,14441.0,39.6727,39.7068,39.6727,39.6982,14441.0
2018-10-08 10:20:00,46.59,46.59,46.57,46.58,14904.0,39.7068,39.7068,39.6897,39.6982,14904.0
2018-10-08 10:25:00,46.59,46.63,46.57,46.61,18382.0,39.7068,39.7408,39.6897,39.7238,18382.0
2018-10-08 10:30:00,46.61,46.68,46.59,46.64,21734.0,39.7238,39.7835,39.7068,39.7494,21734.0
2018-10-08 10:35:00,46.65,46.65,46.61,46.64,19851.0,39.7579,39.7579,39.7238,39.7494,19851.0
2018-10-08 10:40:00,46.64,46.68,46.63,46.66,28229.0,39.7494,39.7835,39.7408,39.7664,28229.0
2018-10-08 10:45:00,46.67,46.68,46.62,46.65,41387.0,39.7749,39.7835,39.7323,39.7579,41387.0
2018-10-08 10:50:00,46.66,46.67,46.63,46.66,7818.0,39.7664,39.7749,39.7408,39.7664,7818.0
2018-10-08 10:55:00,46.65,46.66,46.63,46.64,7956.0,39.7579,39.7664,39.7408,39.7494,7956.0
2018-10-08 11:00:00,46.64,46.65,46.62,46.63,11579.0,39.7494,39.7579,39.7323,39.7408,11579.0
2018-10-08 11:05:00,46.63,46.65,46.61,46.62,8361.0,39.7408,39.7579,39.7238,39.7323,8361.0
2018-10-08 11:10:00,46.63,46.65,46.59,46.64,9007.0,39.7408,39.7579,39.7068,39.7494,9007.0
2018-10-08 11:15:00,46.64,46.69,46.64,46.69,9934.0,39.7494,39.792,39.7494,39.792,9934.0
2018-10-08 11:20:00,46.69,46.69,46.66,46.69,23024.0,39.792,39.792,39.7664,39.792,23024.0
2018-10-08 11:25:00,46.69,46.78,46.68,46.77,21070.0,39.792,39.8687,39.7835,39.8602,21070.0
2018-10-08 11:30:00,46.77,46.83,46.75,46.82,21730.0,39.8602,39.9113,39.8431,39.9028,21730.0
2018-10-08 11:35:00,46.82,46.83,46.75,46.82,17834.0,39.9028,39.9113,39.8431,39.9028,17834.0
2018-10-08 11:40:00,46.82,46.84,46.8,46.8,14691.0,39.9028,39.9198,39.8857,39.8857,14691.0
2018-10-08 11:45:00,46.79,46.79,46.7,46.72,20462.0,39.8772,39.8772,39.8005,39.8175,20462.0
2018-10-08 11:50:00,46.71,46.73,46.69,46.7,13325.0,39.809,39.8261,39.792,39.8005,13325.0
2018-10-08 11:55:00,46.7,46.73,46.68,46.7,18553.0,39.8005,39.8261,39.7835,39.8005,18553.0
2018-10-08 12:00:00,46.7,46.76,46.69,46.75,23746.0,39.8005,39.8516,39.792,39.8431,23746.0
2018-10-08 12:05:00,46.75,46.82,46.74,46.81,12555.0,39.8431,39.9028,39.8346,39.8943,12555.0
2018-10-08 12:10:00,46.81,46.86,46.81,46.86,11608.0,39.8943,39.9369,39.8943,39.9369,11608.0
2018-10-08 12:15:00,46.86,46.86,46.83,46.86,12277.0,39.9369,39.9369,39.9113,39.9369,12277.0
2018-10-08 12:20:00,46.86,46.92,46.86,46.91,14023.0,39.9369,39.988,39.9369,39.9795,14023.0
2018-10-08 12:25:00,46.92,46.92,46.88,46.9,10847.0,39.988,39.988,39.9539,39.971,10847.0
2018-10-08 12:30:00,46.9,46.91,46.87,46.87,9908.0,39.971,39.9795,39.9454,39.9454,9908.0
2018-10-08 12:35:00,46.87,46.9,46.86,46.89,14045.0,39.9454,39.971,39.9369,39.9624,14045.0
2018-10-08 12:40:00,46.9,46.93,46.89,46.92,11306.0,39.971,39.9965,39.9624,39.988,11306.0
2018-10-08 12:45:00,46.92,46.93,46.91,46.93,21992.0,39.988,39.9965,39.9795,39.9965,21992.0
2018-10-08 12:50:00,46.93,46.96,46.91,46.92,14670.0,39.9965,40.0221,39.9795,39.988,14670.0
2018-10-08 12:55:00,46.92,46.94,46.91,46.92,15266.0,39.988,40.005,39.9795,39.988,15266.0
2018-10-08 13:00:00,46.92,46.96,46.89,46.96,22303.0,39.988,40.0221,39.9624,40.0221,22303.0
2018-10-08 13:05:00,46.96,47.01,46.94,47.01,16035.0,40.0221,40.0647,40.005,40.0647,16035.0
2018-10-08 13:10:00,47.0,47.01,46.97,47.0,23823.0,40.0562,40.0647,40.0306,40.0562,23823.0
2018-10-08 13:15:00,47.0,47.01,46.94,46.95,32928.0,40.0562,40.0647,40.005,40.0136,32928.0
2018-10-08 13:20:00,46.95,46.97,46.93,46.97,53668.0,40.0136,40.0306,39.9965,40.0306,53668.0
2018-10-08 13:25:00,46.98,47.06,46.98,47.01,122943.0,40.0391,40.1073,40.0391,40.0647,122943.0
2018-10-08 13:30:00,47.01,47.03,46.97,46.97,22252.0,40.0647,40.0817,40.0306,40.0306,22252.0
2018-10-08 13:35:00,46.97,46.98,46.94,46.98,11766.0,40.0306,40.0391,40.005,40.0391,11766.0
2018-10-08 13:40:00,46.98,47.02,46.98,47.02,18515.0,40.0391,40.0732,40.0391,40.0732,18515.0
2018-10-08 13:45:00,47.01,47.04,47.01,47.04,13976.0,40.0647,40.0903,40.0647,40.0903,13976.0
2018-10-08 13:50:00,47.04,47.11,47.04,47.1,12562.0,40.0903,40.1499,40.0903,40.1414,12562.0
2018-10-08 13:55:00,47.09,47.1,47.07,47.08,14754.0,40.1329,40.1414,40.1158,40.1244,14754.0
2018-10-08 14:00:00,47.08,47.2,47.06,47.2,25942.0,40.1244,40.2266,40.1073,40.2266,25942.0
2018-10-08 14:05:00,47.2,47.29,47.18,47.26,34276.0,40.2266,40.3033,40.2096,40.2778,34276.0
2018-10-08 14:10:00,47.27,47.27,47.12,47.13,25100.0,40.2863,40.2863,40.1585,40.167,25100.0
2018-10-08 14:15:00,47.13,47.17,47.12,47.17,18106.0,40.167,40.2011,40.1585,40.2011,18106.0
2018-10-08 14:20:00,47.17,47.21,47.14,47.18,27755.0,40.2011,40.2352,40.1755,40.2096,27755.0
2018-10-08 14:25:00,47.18,47.19,47.16,47.18,23961.0,40.2096,40.2181,40.1925,40.2096,23961.0
2018-10-08 14:30:00,47.18,47.21,47.16,47.17,25357.0,40.2096,40.2352,40.1925,40.2011,25357.0
2018-10-08 14:35:00,47.17,47.17,47.14,47.14,11479.0,40.2011,40.2011,40.1755,40.1755,11479.0
2018-10-08 14:40:00,47.14,47.15,47.07,47.09,77352.0,40.1755,40.184,40.1158,40.1329,77352.0
2018-10-08 14:45:00,47.08,47.08,47.03,47.05,21701.0,40.1244,40.1244,40.0817,40.0988,21701.0
2018-10-08 14:50:00,47.04,47.06,47.03,47.05,26316.0,40.0903,40.1073,40.0817,40.0988,26316.0
2018-10-08 14:55:00,47.05,47.07,47.04,47.05,10002.0,40.0988,40.1158,40.0903,40.0988,10002.0
2018-10-08 15:00:00,47.05,47.09,47.04,47.08,14972.0,40.0988,40.1329,40.0903,40.1244,14972.0
2018-10-08 15:05:00,47.09,47.1,47.07,47.1,28210.0,40.1329,40.1414,40.1158,40.1414,28210.0
2018-10-08 15:10:00,47.09,47.12,47.09,47.1,13135.0,40.1329,40.1585,40.1329,40.1414,13135.0
2018-10-08 15:15:00,47.1,47.13,47.1,47.13,13144.0,40.1414,40.167,40.1414,40.167,13144.0
2018-10-08 15:20:00,47.12,47.15,47.12,47.13,20773.0,40.1585,40.184,40.1585,40.167,20773.0
2018-10-08 15:25:00,47.12,47.16,47.11,47.16,17633.0,40.1585,40.1925,40.1499,40.1925,17633.0
2018-10-08 15:30:00,47.16,47.17,47.11,47.14,44460.0,40.1925,40.2011,40.1499,40.1755,44460.0
2018-10-08 15:35:00,47.14,47.19,47.13,47.19,39758.0,40.1755,40.2181,40.167,40.2181,39758.0
2018-10-08 15:40:00,47.19,47.22,47.18,47.2,57206.0,40.2181,40.2437,40.2096,40.2266,57206.0
2018-10-08 15:45:00,47.2,47.22,47.17,47.19,68234.0,40.2266,40.2437,40.2011,40.2181,68234.0
2018-10-08 15:50:00,47.19,47.2,47.17,47.17,63889.0,40.2181,40.2266,40.2011,40.2011,63889.0
2018-10-08 15:55:00,47.17,47.18,47.13,47.15,172206.0,40.2011,40.2096,40.167,40.184,172206.0
2018-10-09 09:30:00,47.11,47.11,46.84,47.01,37738.0,40.1499,40.1499,39.9198,40.0647,37738.0
2018-10-09 09:35:00,47.05,47.05,46.84,46.85,23486.0,40.0988,40.0988,39.9198,39.9283,23486.0
2018-10-09 09:40:00,46.85,46.91,46.77,46.78,37541.0,39.9283,39.9795,39.8602,39.8687,37541.0
2018-10-09 09:45:00,46.77,46.91,46.75,46.84,46094.0,39.8602,39.9795,39.8431,39.9198,46094.0
2018-10-09 09:50:00,46.85,46.98,46.82,46.98,16705.0,39.9283,40.0391,39.9028,40.0391,16705.0
2018-10-09 09:55:00,46.98,47.06,46.95,47.03,13355.0,40.0391,40.1073,40.0136,40.0817,13355.0
2018-10-09 10:00:00,47.02,47.07,47.01,47.06,10703.0,40.0732,40.1158,40.0647,40.1073,10703.0
2018-10-09 10:05:00,47.05,47.09,47.03,47.05,10760.0,40.0988,40.1329,40.0817,40.0988,10760.0
2018-10-09 10:10:00,47.06,47.08,47.03,47.07,24093.0,40.1073,40.1244,40.0817,40.1158,24093.0
2018-10-09 10:15:00,47.08,47.13,47.06,47.08,12064.0,40.1244,40.167,40.1073,40.1244,12064.0
2018-10-09 10:20:00,47.09,47.18,47.07,47.18,17304.0,40.1329,40.2096,40.1158,40.2096,17304.0
2018-10-09 10:25:00,47.17,47.27,47.15,47.26,20764.0,40.2011,40.2863,40.184,40.2778,20764.0
2018-10-09 10:30:00,47.27,47.27,47.18,47.19,9437.0,40.2863,40.2863,40.2096,40.2181,9437.0
2018-10-09 10:35:00,47.19,47.24,47.17,47.19,13259.0,40.2181,40.2607,40.2011,40.2181,13259.0
2018-10-09 10:40:00,47.19,47.22,47.17,47.22,12956.0,40.2181,40.2437,40.2011,40.2437,12956.0
2018-10-09 10:45:00,47.21,47.26,47.17,47.21,14435.0,40.2352,40.2778,40.2011,40.2352,14435.0
2018-10-09 10:50:00,47.2,47.23,47.16,47.17,18537.0,40.2266,40.2522,40.1925,40.2011,18537.0
2018-10-09 10:55:00,47.17,47.21,47.12,47.12,16087.0,40.2011,40.2352,40.1585,40.1585,16087.0
2018-10-09 11:00:00,47.12,47.16,47.12,47.15,9480.0,40.1585,40.1925,40.1585,40.184,9480.0
2018-10-09 11:05:00,47.15,47.19,47.13,47.16,10109.0,40.184,40.2181,40.167,40.1925,10109.0
2018-10-09 11:10:00,47.17,47.22,47.17,47.22,9805.0,40.2011,40.2437,40.2011,40.2437,9805.0
2018-10-09 11:15:00,47.22,47.25,47.19,47.21,13224.0,40.2437,40.2692,40.2181,40.2352,13224.0
2018-10-09 11:20:00,47.22,47.23,47.2,47.21,13697.0,40.2437,40.2522,40.2266,40.2352,13697.0
2018-10-09 11:25:00,47.22,47.28,47.22,47.27,15430.0,40.2437,40.2948,40.2437,40.2863,15430.0
2018-10-09 11:30:00,47.26,47.27,47.24,47.26,10907.0,40.2778,40.2863,40.2607,40.2778,10907.0
2018-10-09 11:35:00,47.27,47.28,47.24,47.25,12464.0,40.2863,40.2948,40.2607,40.2692,12464.0
2018-10-09 11:40:00,47.25,47.29,47.25,47.27,11440.0,40.2692,40.3033,40.2692,40.2863,11440.0
2018-10-09 11:45:00,47.28,47.3,47.25,47.29,12436.0,40.2948,40.3119,40.2692,40.3033,12436.0
2018-10-09 11:50:00,47.29,47.41,47.29,47.41,23995.0,40.3033,40.4056,40.3033,40.4056,23995.0
2018-10-09 11:55:00,47.41,47.45,47.39,47.45,29718.0,40.4056,40.4397,40.3886,40.4397,29718.0
2018-10-09 12:00:00,47.45,47.52,47.43,47.51,150721.0,40.4397,40.4994,40.4227,40.4908,150721.0
2018-10-09 12:05:00,47.51,47.51,47.46,47.46,32062.0,40.4908,40.4908,40.4482,40.4482,32062.0
2018-10-09 12:10:00,47.47,47.48,47.44,47.44,13649.0,40.4567,40.4653,40.4312,40.4312,13649.0
2018-10-09 12:15:00,47.44,47.45,47.41,47.41,11659.0,40.4312,40.4397,40.4056,40.4056,11659.0
2018-10-09 12:20:00,47.41,47.42,47.37,47.37,7924.0,40.4056,40.4141,40.3715,40.3715,7924.0
2018-10-09 12:25:00,47.36,47.39,47.35,47.39,7654.0,40.363,40.3886,40.3545,40.3886,7654.0
2018-10-09 12:30:00,47.38,47.4,47.35,47.38,42186.0,40.38,40.3971,40.3545,40.38,42186.0
2018-10-09 12:35:00,47.38,47.38,47.35,47.36,8700.0,40.38,40.38,40.3545,40.363,8700.0
2018-10-09 12:40:00,47.36,47.37,47.32,47.32,7855.0,40.363,40.3715,40.3289,40.3289,7855.0
2018-10-09 12:45:00,47.31,47.33,47.26,47.3,35814.0,40.3204,40.3374,40.2778,40.3119,35814.0
2018-10-09 12:50:00,47.3,47.32,47.3,47.31,22135.0,40.3119,40.3289,40.3119,40.3204,22135.0
2018-10-09 12:55:00,47.32,47.35,47.31,47.35,11694.0,40.3289,40.3545,40.3204,40.3545,11694.0
2018-10-09 13:00:00,47.35,47.37,47.32,47.34,11310.0,40.3545,40.3715,40.3289,40.346,11310.0
2018-10-09 13:05:00,47.33,47.38,47.33,47.37,13155.0,40.3374,40.38,40.3374,40.3715,13155.0
2018-10-09 13:10:00,47.37,47.38,47.36,47.37,14448.0,40.3715,40.38,40.363,40.3715,14448.0
2018-10-09 13:15:00,47.38,47.4,47.36,47.37,53238.0,40.38,40.3971,40.363,40.3715,53238.0
2018-10-09 13:20:00,47.38,47.43,47.37,47.41,14255.0,40.38,40.4227,40.3715,40.4056,14255.0
2018-10-09 13:25:00,47.41,47.43,47.39,47.4,7858.0,40.4056,40.4227,40.3886,40.3971,7858.0
2018-10-09 13:30:00,47.4,47.42,47.38,47.4,13325.0,40.3971,40.4141,40.38,40.3971,13325.0
2018-10-09 13:35:00,47.39,47.39,47.33,47.35,8731.0,40.3886,40.3886,40.3374,40.3545,8731.0
2018-10-09 13:40:00,47.35,47.37,47.33,47.36,12355.0,40.3545,40.3715,40.3374,40.363,12355.0
2018-10-09 13:45:00,47.37,47.4,47.36,47.39,9885.0,40.3715,40.3971,40.363,40.3886,9885.0
2018-10-09 13:50:00,47.38,47.39,47.37,47.38,8685.0,40.38,40.3886,40.3715,40.38,8685.0
2018-10-09 13:55:00,47.39,47.45,47.39,47.44,10422.0,40.3886,40.4397,40.3886,40.4312,10422.0
2018-10-09 14:00:00,47.44,47.45,47.4,47.42,13364.0,40.4312,40.4397,40.3971,40.4141,13364.0
2018-10-09 14:05:00,47.41,47.42,47.38,47.39,19481.0,40.4056,40.4141,40.38,40.3886,19481.0
2018-10-09 14:10:00,47.4,47.42,47.39,47.41,9188.0,40.3971,40.4141,40.3886,40.4056,9188.0
2018-10-09 14:15:00,47.42,47.44,47.41,47.43,8019.0,40.4141,40.4312,40.4056,40.4227,8019.0
2018-10-09 14:20:00,47.43,47.47,47.42,47.47,11203.0,40.4227,40.4567,40.4141,40.4567,11203.0
2018-10-09 14:25:00,47.46,47.47,47.44,47.44,11079.0,40.4482,40.4567,40.4312,40.4312,11079.0
2018-10-09 14:30:00,47.44,47.46,47.43,47.45,12624.0,40.4312,40.4482,40.4227,40.4397,12624.0
2018-10-09 14:35:00,47.44,47.45,47.42,47.44,16178.0,40.4312,40.4397,40.4141,40.4312,16178.0
2018-10-09 14:40:00,47.45,47.45,47.43,47.43,9926.0,40.4397,40.4397,40.4227,40.4227,9926.0
2018-10-09 14:45:00,47.43,47.45,47.41,47.43,13980.0,40.4227,40.4397,40.4056,40.4227,13980.0
2018-10-09 14:50:00,47.43,47.52,47.42,47.51,37095.0,40.4227,40.4994,40.4141,40.4908,37095.0
2018-10-09 14:55:00,47.51,47.51,47.48,47.48,10000.0,40.4908,40.4908,40.4653,40.4653,10000.0
2018-10-09 15:00:00,47.48,47.49,47.47,47.48,30200.0,40.4653,40.4738,40.4567,40.4653,30200.0
2018-10-09 15:05:00,47.49,47.5,47.48,47.49,23511.0,40.4738,40.4823,40.4653,40.4738,23511.0
2018-10-09 15:10:00,47.5,47.5,47.49,47.49,19708.0,40.4823,40.4823,40.4738,40.4738,19708.0
2018-10-09 15:15:00,47.49,47.5,47.49,47.49,17518.0,40.4738,40.4823,40.4738,40.4738,17518.0
2018-10-09 15:20:00,47.49,47.5,47.46,47.48,56570.0,40.4738,40.4823,40.4482,40.4653,56570.0
2018-10-09 15:25:00,47.47,47.48,47.45,47.47,34758.0,40.4567,40.4653,40.4397,40.4567,34758.0
2018-10-09 15:30:00,47.48,47.48,47.46,47.46,42433.0,40.4653,40.4653,40.4482,40.4482,42433.0
2018-10-09 15:35:00,47.47,47.47,47.45,47.46,35636.0,40.4567,40.4567,40.4397,40.4482,35636.0
2018-10-09 15:40:00,47.46,47.46,47.44,47.44,44423.0,40.4482,40.4482,40.4312,40.4312,44423.0
2018-10-09 15:45:00,47.45,47.52,47.45,47.52,67035.0,40.4397,40.4994,40.4397,40.4994,67035.0
2018-10-09 15:50:00,47.51,47.51,47.46,47.49,87671.0,40.4908,40.4908,40.4482,40.4738,87671.0
2018-10-09 15:55:00,47.48,47.49,47.42,47.42,182034.0,40.4653,40.4738,40.4141,40.4141,182034.0
2018-10-10 09:30:00,47.36,47.46,47.33,47.39,56026.0,40.363,40.4482,40.3374,40.3886,56026.0
2018-10-10 09:35:00,47.36,47.49,47.36,47.43,33447.0,40.363,40.4738,40.363,40.4227,33447.0
2018-10-10 09:40:00,47.41,47.47,47.38,47.41,20370.0,40.4056,40.4567,40.38,40.4056,20370.0
2018-10-10 09:45:00,47.4,47.44,47.35,47.35,20442.0,40.3971,40.4312,40.3545,40.3545,20442.0
2018-10-10 09:50:00,47.35,47.42,47.34,47.37,31811.0,40.3545,40.4141,40.346,40.3715,31811.0
2018-10-10 09:55:00,47.36,47.41,47.35,47.37,22808.0,40.363,40.4056,40.3545,40.3715,22808.0
2018-10-10 10:00:00,47.36,47.36,47.18,47.2,39687.0,40.363,40.363,40.2096,40.2266,39687.0
2018-10-10 10:05:00,47.2,47.28,47.19,47.28,28466.0,40.2266,40.2948,40.2181,40.2948,28466.0
2018-10-10 10:10:00,47.29,47.31,47.25,47.27,26260.0,40.3033,40.3204,40.2692,40.2863,26260.0
2018-10-10 10:15:00,47.26,47.39,47.26,47.39,34440.0,40.2778,40.3886,40.2778,40.3886,34440.0
2018-10-10 10:20:00,47.38,47.57,47.38,47.52,72277.0,40.38,40.542,40.38,40.4994,72277.0
2018-10-10 10:25:00,47.54,47.6,47.51,47.51,34232.0,40.5164,40.5675,40.4908,40.4908,34232.0
2018-10-10 10:30:00,47.52,47.56,47.44,47.45,39700.0,40.4994,40.5334,40.4312,40.4397,39700.0
2018-10-10 10:35:00,47.44,47.5,47.42,47.5,41798.0,40.4312,40.4823,40.4141,40.4823,41798.0
2018-10-10 10:40:00,47.51,47.54,47.48,47.52,48005.0,40.4908,40.5164,40.4653,40.4994,48005.0
2018-10-10 10:45:00,47.52,47.55,47.5,47.54,38527.0,40.4994,40.5249,40.4823,40.5164,38527.0
2018-10-10 10:50:00,47.55,47.64,47.54,47.57,40949.0,40.5249,40.6016,40.5164,40.542,40949.0
2018-10-10 10:55:00,47.56,47.6,47.53,47.57,30347.0,40.5334,40.5675,40.5079,40.542,30347.0
2018-10-10 11:00:00,47.56,47.58,47.47,47.49,23463.0,40.5334,40.5505,40.4567,40.4738,23463.0
2018-10-10 11:05:00,47.49,47.53,47.46,47.47,21270.0,40.4738,40.5079,40.4482,40.4567,21270.0
2018-10-10 11:10:00,47.48,47.48,47.37,47.38,24044.0,40.4653,40.4653,40.3715,40.38,24044.0
2018-10-10 11:15:00,47.37,47.37,47.3,47.3,32486.0,40.3715,40.3715,40.3119,40.3119,32486.0
2018-10-10 11:20:00,47.31,47.33,47.25,47.27,37373.0,40.3204,40.3374,40.2692,40.2863,37373.0
2018-10-10 11:25:00,47.27,47.32,47.26,47.27,50356.0,40.2863,40.3289,40.2778,40.2863,50356.0
2018-10-10 11:30:00,47.27,47.28,47.22,47.22,29776.0,40.2863,40.2948,40.2437,40.2437,29776.0
2018-10-10 11:35:00,47.23,47.24,47.14,47.15,21771.0,40.2522,40.2607,40.1755,40.184,21771.0
2018-10-10 11:40:00,47.15,47.22,47.14,47.21,56223.0,40.184,40.2437,40.1755,40.2352,56223.0
2018-10-10 11:45:00,47.21,47.25,47.21,47.22,25167.0,40.2352,40.2692,40.2352,40.2437,25167.0
2018-10-10 11:50:00,47.22,47.28,47.21,47.24,36072.0,40.2437,40.2948,40.2352,40.2607,36072.0
2018-10-10 11:55:00,47.25,47.28,47.22,47.22,31581.0,40.2692,40.2948,40.2437,40.2437,31581.0
2018-10-10 12:00:00,47.21,47.23,47.17,47.18,18822.0,40.2352,40.2522,40.2011,40.2096,18822.0
2018-10-10 12:05:00,47.18,47.18,47.11,47.12,19295.0,40.2096,40.2096,40.1499,40.1585,19295.0
2018-10-10 12:10:00,47.13,47.17,47.1,47.16,32057.0,40.167,40.2011,40.1414,40.1925,32057.0
2018-10-10 12:15:00,47.16,47.19,47.14,47.19,20655.0,40.1925,40.2181,40.1755,40.2181,20655.0
2018-10-10 12:20:00,47.19,47.19,47.09,47.09,16719.0,40.2181,40.2181,40.1329,40.1329,16719.0
2018-10-10 12:25:00,47.09,47.1,47.06,47.07,13910.0,40.1329,40.1414,40.1073,40.1158,13910.0
2018-10-10 12:30:00,47.07,47.08,47.05,47.07,19682.0,40.1158,40.1244,40.0988,40.1158,19682.0
2018-10-10 12:35:00,47.08,47.09,47.06,47.07,13029.0,40.1244,40.1329,40.1073,40.1158,13029.0
2018-10-10 12:40:00,47.08,47.1,47.06,47.1,23879.0,40.1244,40.1414,40.1073,40.1414,23879.0
2018-10-10 12:45:00,47.1,47.14,47.09,47.12,23414.0,40.1414,40.1755,40.1329,40.1585,23414.0
2018-10-10 12:50:00,47.12,47.16,47.11,47.12,14799.0,40.1585,40.1925,40.1499,40.1585,14799.0
2018-10-10 12:55:00,47.12,47.16,47.12,47.12,18953.0,40.1585,40.1925,40.1585,40.1585,18953.0
2018-10-10 13:00:00,47.11,47.11,47.03,47.04,33368.0,40.1499,40.1499,40.0817,40.0903,33368.0
2018-10-10 13:05:00,47.04,47.09,47.03,47.06,18381.0,40.0903,40.1329,40.0817,40.1073,18381.0
2018-10-10 13:10:00,47.06,47.12,47.05,47.11,18015.0,40.1073,40.1585,40.0988,40.1499,18015.0
2018-10-10 13:15:00,47.1,47.15,47.09,47.15,12439.0,40.1414,40.184,40.1329,40.184,12439.0
2018-10-10 13:20:00,47.15,47.16,47.12,47.14,13053.0,40.184,40.1925,40.1585,40.1755,13053.0
2018-10-10 13:25:00,47.14,47.15,47.1,47.11,17449.0,40.1755,40.184,40.1414,40.1499,17449.0
2018-10-10 13:30:00,47.1,47.11,47.06,47.08,26069.0,40.1414,40.1499,40.1073,40.1244,26069.0
2018-10-10 13:35:00,47.09,47.1,47.07,47.09,13774.0,40.1329,40.1414,40.1158,40.1329,13774.0
2018-10-10 13:40:00,47.09,47.1,47.04,47.08,18886.0,40.1329,40.1414,40.0903,40.1244,18886.0
2018-10-10 13:45:00,47.08,47.19,47.08,47.16,23257.0,40.1244,40.2181,40.1244,40.1925,23257.0
2018-10-10 13:50:00,47.16,47.17,47.13,47.16,23793.0,40.1925,40.2011,40.167,40.1925,23793.0
2018-10-10 13:55:00,47.16,47.16,47.12,47.14,16448.0,40.1925,40.1925,40.1585,40.1755,16448.0
2018-10-10 14:00:00,47.15,47.15,47.09,47.1,23419.0,40.184,40.184,40.1329,40.1414,23419.0
2018-10-10 14:05:00,47.09,47.09,47.02,47.02,34348.0,40.1329,40.1329,40.0732,40.0732,34348.0
2018-10-10 14:10:00,47.02,47.07,47.02,47.04,36443.0,40.0732,40.1158,40.0732,40.0903,36443.0
2018-10-10 14:15:00,47.04,47.07,47.03,47.05,24293.0,40.0903,40.1158,40.0817,40.0988,24293.0
2018-10-10 14:20:00,47.05,47.05,46.95,46.99,24192.0,40.0988,40.0988,40.0136,40.0477,24192.0
2018-10-10 14:25:00,47.0,47.0,46.92,46.94,20650.0,40.0562,40.0562,39.988,40.005,20650.0
2018-10-10 14:30:00,46.94,46.98,46.91,46.91,20346.0,40.005,40.0391,39.9795,39.9795,20346.0
2018-10-10 14:35:00,46.91,46.93,46.86,46.88,28599.0,39.9795,39.9965,39.9369,39.9539,28599.0
2018-10-10 14:40:00,46.88,46.92,46.85,46.85,31678.0,39.9539,39.988,39.9283,39.9283,31678.0
2018-10-10 14:45:00,46.86,46.96,46.86,46.94,41111.0,39.9369,40.0221,39.9369,40.005,41111.0
2018-10-10 14:50:00,46.94,46.98,46.92,46.94,21608.0,40.005,40.0391,39.988,40.005,21608.0
2018-10-10 14:55:00,46.95,46.96,46.92,46.95,19416.0,40.0136,40.0221,39.988,40.0136,19416.0
2018-10-10 15:00:00,46.94,46.94,46.89,46.9,28567.0,40.005,40.005,39.9624,39.971,28567.0
2018-10-10 15:05:00,46.9,46.91,46.82,46.83,62625.0,39.971,39.9795,39.9028,39.9113,62625.0
2018-10-10 15:10:00,46.83,46.83,46.68,46.71,33025.0,39.9113,39.9113,39.7835,39.809,33025.0
2018-10-10 15:15:00,46.71,46.75,46.67,46.69,34987.0,39.809,39.8431,39.7749,39.792,34987.0
2018-10-10 15:20:00,46.68,46.8,46.68,46.78,42945.0,39.7835,39.8857,39.7835,39.8687,42945.0
2018-10-10 15:25:00,46.78,46.81,46.71,46.79,34993.0,39.8687,39.8943,39.809,39.8772,34993.0
2018-10-10 15:30:00,46.8,46.8,46.7,46.7,45585.0,39.8857,39.8857,39.8005,39.8005,45585.0
2018-10-10 15:35:00,46.7,46.7,46.66,46.67,45789.0,39.8005,39.8005,39.7664,39.7749,45789.0
2018-10-10 15:40:00,46.67,46.67,46.59,46.62,118926.0,39.7749,39.7749,39.7068,39.7323,118926.0
2018-10-10 15:45:00,46.6,46.71,46.51,46.7,118899.0,39.7153,39.809,39.6386,39.8005,118899.0
2018-10-10 15:50:00,46.69,46.7,46.5,46.51,123910.0,39.792,39.8005,39.6301,39.6386,123910.0
2018-10-10 15:55:00,46.5,46.51,46.22,46.33,661120.0,39.6301,39.6386,39.3914,39.4852,661120.0
2018-10-11 09:30:00,46.33,46.33,46.06,46.15,114956.0,39.4852,39.4852,39.2551,39.3318,114956.0
2018-10-11 09:35:00,46.15,46.22,46.02,46.11,85522.0,39.3318,39.3914,39.221,39.2977,85522.0
2018-10-11 09:40:00,46.12,46.15,46.05,46.08,53116.0,39.3062,39.3318,39.2465,39.2721,53116.0
2018-10-11 09:45:00,46.07,46.2,46.06,46.14,56898.0,39.2636,39.3744,39.2551,39.3232,56898.0
2018-10-11 09:50:00,46.13,46.18,46.08,46.13,30174.0,39.3147,39.3573,39.2721,39.3147,30174.0
2018-10-11 09:55:00,46.12,46.13,46.03,46.05,25185.0,39.3062,39.3147,39.2295,39.2465,25185.0
2018-10-11 10:00:00,46.04,46.05,45.76,45.77,66796.0,39.238,39.2465,38.9994,39.0079,66796.0
2018-10-11 10:05:00,45.79,45.81,45.69,45.7,98372.0,39.0249,39.042,38.9397,38.9482,98372.0
2018-10-11 10:10:00,45.71,45.8,45.69,45.74,72064.0,38.9568,39.0335,38.9397,38.9823,72064.0
2018-10-11 10:15:00,45.74,45.79,45.7,45.76,43113.0,38.9823,39.0249,38.9482,38.9994,43113.0
2018-10-11 10:20:00,45.74,45.75,45.55,45.59,48923.0,38.9823,38.9909,38.8204,38.8545,48923.0
2018-10-11 10:25:00,45.59,45.65,45.54,45.57,37474.0,38.8545,38.9056,38.8119,38.8375,37474.0
2018-10-11 10:30:00,45.57,45.63,45.52,45.56,31609.0,38.8375,38.8886,38.7948,38.8289,31609.0
2018-10-11 10:35:00,45.56,45.59,45.47,45.49,50322.0,38.8289,38.8545,38.7522,38.7693,50322.0
2018-10-11 10:40:00,45.49,45.54,45.45,45.48,35390.0,38.7693,38.8119,38.7352,38.7607,35390.0
2018-10-11 10:45:00,45.47,45.5,45.4,45.43,37197.0,38.7522,38.7778,38.6926,38.7181,37197.0
2018-10-11 10:50:00,45.43,45.5,45.37,45.39,34576.0,38.7181,38.7778,38.667,38.684,34576.0
2018-10-11 10:55:00,45.4,45.43,45.29,45.34,31146.0,38.6926,38.7181,38.5988,38.6414,31146.0
2018-10-11 11:00:00,45.34,45.39,45.1,45.13,58347.0,38.6414,38.684,38.4369,38.4625,58347.0
2018-10-11 11:05:00,45.12,45.14,45.01,45.02,55768.0,38.4539,38.471,38.3602,38.3687,55768.0
2018-10-11 11:10:00,45.0,45.03,44.89,44.93,70018.0,38.3517,38.3772,38.2579,38.292,70018.0
2018-10-11 11:15:00,44.92,45.09,44.91,45.09,43883.0,38.2835,38.4284,38.275,38.4284,43883.0
2018-10-11 11:20:00,45.09,45.24,45.09,45.23,28870.0,38.4284,38.5562,38.4284,38.5477,28870.0
2018-10-11 11:25:00,45.22,45.22,45.12,45.12,41214.0,38.5392,38.5392,38.4539,38.4539,41214.0
2018-10-11 11:30:00,45.12,45.22,45.08,45.2,98940.0,38.4539,38.5392,38.4198,38.5221,98940.0
2018-10-11 11:35:00,45.19,45.19,45.04,45.07,47517.0,38.5136,38.5136,38.3858,38.4113,47517.0
2018-10-11 11:40:00,45.08,45.17,45.06,45.09,31262.0,38.4198,38.4965,38.4028,38.4284,31262.0
2018-10-11 11:45:00,45.08,45.22,45.06,45.2,52330.0,38.4198,38.5392,38.4028,38.5221,52330.0
2018-10-11 11:50:00,45.21,45.33,45.19,45.32,47242.0,38.5306,38.6329,38.5136,38.6244,47242.0
2018-10-11 11:55:00,45.33,45.38,45.32,45.34,27409.0,38.6329,38.6755,38.6244,38.6414,27409.0
2018-10-11 12:00:00,45.34,45.37,45.26,45.29,76118.0,38.6414,38.667,38.5733,38.5988,76118.0
2018-10-11 12:05:00,45.29,45.32,45.26,45.27,22746.0,38.5988,38.6244,38.5733,38.5818,22746.0
2018-10-11 12:10:00,45.28,45.33,45.26,45.33,25789.0,38.5903,38.6329,38.5733,38.6329,25789.0
2018-10-11 12:15:00,45.34,45.36,45.31,45.35,24043.0,38.6414,38.6585,38.6159,38.65,24043.0
2018-10-11 12:20:00,45.35,45.45,45.35,45.44,55570.0,38.65,38.7352,38.65,38.7267,55570.0
2018-10-11 12:25:00,45.45,45.51,45.43,45.45,29325.0,38.7352,38.7863,38.7181,38.7352,29325.0
2018-10-11 12:30:00,45.45,45.46,45.39,45.4,19519.0,38.7352,38.7437,38.684,38.6926,19519.0
2018-10-11 12:35:00,45.4,45.43,45.36,45.38,26819.0,38.6926,38.7181,38.6585,38.6755,26819.0
2018-10-11 12:40:00,45.37,45.38,45.33,45.36,21265.0,38.667,38.6755,38.6329,38.6585,21265.0
2018-10-11 12:45:00,45.36,45.37,45.29,45.3,19046.0,38.6585,38.667,38.5988,38.6073,19046.0
2018-10-11 12:50:00,45.31,45.36,45.28,45.34,15500.0,38.6159,38.6585,38.5903,38.6414,15500.0
2018-10-11 12:55:00,45.34,45.35,45.29,45.3,19293.0,38.6414,38.65,38.5988,38.6073,19293.0
2018-10-11 13:00:00,45.3,45.32,45.19,45.2,24857.0,38.6073,38.6244,38.5136,38.5221,24857.0
2018-10-11 13:05:00,45.19,45.25,45.19,45.25,34321.0,38.5136,38.5647,38.5136,38.5647,34321.0
2018-10-11 13:10:00,45.25,45.3,45.23,45.29,18132.0,38.5647,38.6073,38.5477,38.5988,18132.0
2018-10-11 13:15:00,45.3,45.39,45.3,45.38,13390.0,38.6073,38.684,38.6073,38.6755,13390.0
2018-10-11 13:20:00,45.38,45.39,45.33,45.33,13916.0,38.6755,38.684,38.6329,38.6329,13916.0
2018-10-11 13:25:00,45.33,45.34,45.23,45.26,18155.0,38.6329,38.6414,38.5477,38.5733,18155.0
2018-10-11 13:30:00,45.26,45.28,45.2,45.21,22838.0,38.5733,38.5903,38.5221,38.5306,22838.0
2018-10-11 13:35:00,45.21,45.23,45.17,45.21,22898.0,38.5306,38.5477,38.4965,38.5306,22898.0
2018-10-11 13:40:00,45.21,45.21,45.13,45.15,16233.0,38.5306,38.5306,38.4625,38.4795,16233.0
2018-10-11 13:45:00,45.15,45.19,45.12,45.12,18127.0,38.4795,38.5136,38.4539,38.4539,18127.0
2018-10-11 13:50:00,45.11,45.15,45.07,45.15,20527.0,38.4454,38.4795,38.4113,38.4795,20527.0
2018-10-11 13:55:00,45.15,45.22,45.13,45.21,17710.0,38.4795,38.5392,38.4625,38.5306,17710.0
2018-10-11 14:00:00,45.21,45.25,45.18,45.23,28375.0,38.5306,38.5647,38.5051,38.5477,28375.0
2018-10-11 14:05:00,45.23,45.25,45.17,45.17,18306.0,38.5477,38.5647,38.4965,38.4965,18306.0
2018-10-11 14:10:00,45.17,45.18,45.05,45.1,33785.0,38.4965,38.5051,38.3943,38.4369,33785.0
2018-10-11 14:15:00,45.1,45.13,45.07,45.1,20591.0,38.4369,38.4625,38.4113,38.4369,20591.0
2018-10-11 14:20:00,45.09,45.16,45.03,45.03,23000.0,38.4284,38.488,38.3772,38.3772,23000.0
2018-10-11 14:25:00,45.03,45.07,44.99,45.0,31468.0,38.3772,38.4113,38.3431,38.3517,31468.0
2018-10-11 14:30:00,45.0,45.0,44.91,44.91,21107.0,38.3517,38.3517,38.275,38.275,21107.0
2018-10-11 14:35:00,44.9,44.91,44.77,44.81,48731.0,38.2664,38.275,38.1556,38.1897,48731.0
2018-10-11 14:40:00,44.8,44.82,44.5,44.5,52983.0,38.1812,38.1983,37.9255,37.9255,52983.0
2018-10-11 14:45:00,44.49,44.59,44.29,44.49,66103.0,37.917,38.0022,37.7466,37.917,66103.0
2018-10-11 14:50:00,44.48,44.6,44.46,44.53,70015.0,37.9085,38.0108,37.8914,37.9511,70015.0
2018-10-11 14:55:00,44.54,44.54,44.41,44.52,53188.0,37.9596,37.9596,37.8488,37.9426,53188.0
2018-10-11 15:00:00,44.52,44.75,44.46,44.73,87883.0,37.9426,38.1386,37.8914,38.1216,87883.0
2018-10-11 15:05:00,44.72,44.72,44.59,44.6,44441.0,38.113,38.113,38.0022,38.0108,44441.0
2018-10-11 15:10:00,44.59,44.79,44.5,44.74,87172.0,38.0022,38.1727,37.9255,38.1301,87172.0
2018-10-11 15:15:00,44.73,45.03,44.72,45.03,95475.0,38.1216,38.3772,38.113,38.3772,95475.0
2018-10-11 15:20:00,45.04,45.04,44.84,44.95,68878.0,38.3858,38.3858,38.2153,38.3091,68878.0
2018-10-11 15:25:00,44.96,44.98,44.87,44.93,63870.0,38.3176,38.3346,38.2409,38.292,63870.0
2018-10-11 15:30:00,44.92,45.09,44.88,45.0,130259.0,38.2835,38.4284,38.2494,38.3517,130259.0
2018-10-11 15:35:00,44.99,45.02,44.83,44.95,118183.0,38.3431,38.3687,38.2068,38.3091,118183.0
2018-10-11 15:40:00,44.95,44.96,44.76,44.77,118882.0,38.3091,38.3176,38.1471,38.1556,118882.0
2018-10-11 15:45:00,44.76,44.83,44.61,44.65,117552.0,38.1471,38.2068,38.0193,38.0534,117552.0
2018-10-11 15:50:00,44.63,44.76,44.59,44.65,128921.0,38.0363,38.1471,38.0022,38.0534,128921.0
2018-10-11 15:55:00,44.65,44.73,44.45,44.48,476283.0,38.0534,38.1216,37.8829,37.9085,476283.0
2018-10-12 09:30:00,44.87,45.06,44.59,44.62,73977.0,38.2409,38.4028,38.0022,38.0278,73977.0
2018-10-12 09:35:00,44.62,45.06,44.61,44.88,58860.0,38.0278,38.4028,38.0193,38.2494,58860.0
2018-10-12 09:40:00,44.88,44.97,44.75,44.79,30115.0,38.2494,38.3261,38.1386,38.1727,30115.0
2018-10-12 09:45:00,44.8,44.9,44.75,44.77,24858.0,38.1812,38.2664,38.1386,38.1556,24858.0
2018-10-12 09:50:00,44.77,44.82,44.72,44.78,22106.0,38.1556,38.1983,38.113,38.1642,22106.0
2018-10-12 09:55:00,44.78,44.79,44.69,44.76,21122.0,38.1642,38.1727,38.0875,38.1471,21122.0
2018-10-12 10:00:00,44.75,44.77,44.64,44.65,31274.0,38.1386,38.1556,38.0449,38.0534,31274.0
2018-10-12 10:05:00,44.64,44.65,44.55,44.57,45763.0,38.0449,38.0534,37.9681,37.9852,45763.0
2018-10-12 10:10:00,44.57,44.58,44.45,44.45,32879.0,37.9852,37.9937,37.8829,37.8829,32879.0
2018-10-12 10:15:00,44.45,44.46,44.29,44.32,28197.0,37.8829,37.8914,37.7466,37.7721,28197.0
2018-10-12 10:20:00,44.31,44.41,44.3,44.32,25005.0,37.7636,37.8488,37.7551,37.7721,25005.0
2018-10-12 10:25:00,44.31,44.31,44.1,44.13,40331.0,37.7636,37.7636,37.5846,37.6102,40331.0
2018-10-12 10:30:00,44.14,44.28,44.11,44.28,26245.0,37.6187,37.738,37.5932,37.738,26245.0
2018-10-12 10:35:00,44.28,44.36,44.28,44.33,23319.0,37.738,37.8062,37.738,37.7807,23319.0
2018-10-12 10:40:00,44.34,44.39,44.28,44.28,18136.0,37.7892,37.8318,37.738,37.738,18136.0
2018-10-12 10:45:00,44.28,44.28,44.17,44.17,22653.0,37.738,37.738,37.6443,37.6443,22653.0
2018-10-12 10:50:00,44.17,44.27,44.16,44.27,21614.0,37.6443,37.7295,37.6358,37.7295,21614.0
2018-10-12 10:55:00,44.27,44.29,44.24,44.25,21460.0,37.7295,37.7466,37.7039,37.7125,21460.0
2018-10-12 11:00:00,44.25,44.29,44.22,44.22,21199.0,37.7125,37.7466,37.6869,37.6869,21199.0
2018-10-12 11:05:00,44.22,44.29,44.19,44.27,24455.0,37.6869,37.7466,37.6613,37.7295,24455.0
2018-10-12 11:10:00,44.27,44.3,44.23,44.24,27716.0,37.7295,37.7551,37.6954,37.7039,27716.0
2018-10-12 11:15:00,44.24,44.25,44.19,44.19,24051.0,37.7039,37.7125,37.6613,37.6613,24051.0
2018-10-12 11:20:00,44.19,44.21,44.15,44.16,17521.0,37.6613,37.6784,37.6272,37.6358,17521.0
2018-10-12 11:25:00,44.16,44.18,44.06,44.08,19421.0,37.6358,37.6528,37.5505,37.5676,19421.0
2018-10-12 11:30:00,44.08,44.13,44.07,44.1,28514.0,37.5676,37.6102,37.5591,37.5846,28514.0
2018-10-12 11:35:00,44.09,44.09,44.02,44.04,30385.0,37.5761,37.5761,37.5164,37.5335,30385.0
2018-10-12 11:40:00,44.04,44.06,43.76,43.88,195510.0,37.5335,37.5505,37.2949,37.3971,195510.0
2018-10-12 11:45:00,43.88,43.9,43.68,43.88,50119.0,37.3971,37.4142,37.2267,37.3971,50119.0
2018-10-12 11:50:00,43.87,43.96,43.87,43.94,37522.0,37.3886,37.4653,37.3886,37.4483,37522.0
2018-10-12 11:55:00,43.94,44.04,43.94,44.0,25679.0,37.4483,37.5335,37.4483,37.4994,25679.0
2018-10-12 12:00:00,43.99,43.99,43.89,43.94,21263.0,37.4909,37.4909,37.4057,37.4483,21263.0
2018-10-12 12:05:00,43.94,43.94,43.87,43.9,22494.0,37.4483,37.4483,37.3886,37.4142,22494.0
2018-10-12 12:10:00,43.9,43.95,43.84,43.94,17150.0,37.4142,37.4568,37.363,37.4483,17150.0
2018-10-12 12:15:00,43.93,43.93,43.81,43.82,17753.0,37.4397,37.4397,37.3375,37.346,17753.0
2018-10-12 12:20:00,43.81,43.87,43.78,43.87,24218.0,37.3375,37.3886,37.3119,37.3886,24218.0
2018-10-12 12:25:00,43.87,43.88,43.74,43.79,24467.0,37.3886,37.3971,37.2778,37.3204,24467.0
2018-10-12 12:30:00,43.79,43.84,43.76,43.77,21368.0,37.3204,37.363,37.2949,37.3034,21368.0
2018-10-12 12:35:00,43.77,43.77,43.68,43.68,32651.0,37.3034,37.3034,37.2267,37.2267,32651.0
2018-10-12 12:40:00,43.69,43.72,43.58,43.58,35436.0,37.2352,37.2608,37.1415,37.1415,35436.0
2018-10-12 12:45:00,43.59,43.62,43.53,43.53,34988.0,37.15,37.1755,37.0988,37.0988,34988.0
2018-10-12 12:50:00,43.52,43.63,43.51,43.62,26709.0,37.0903,37.1841,37.0818,37.1755,26709.0
2018-10-12 12:55:00,43.64,43.69,43.6,43.65,23480.0,37.1926,37.2352,37.1585,37.2011,23480.0
2018-10-12 13:00:00,43.65,43.71,43.6,43.71,43964.0,37.2011,37.2522,37.1585,37.2522,43964.0
2018-10-12 13:05:00,43.72,43.75,43.68,43.71,32954.0,37.2608,37.2863,37.2267,37.2522,32954.0
2018-10-12 13:10:00,43.71,43.76,43.69,43.69,34994.0,37.2522,37.2949,37.2352,37.2352,34994.0
2018-10-12 13:15:00,43.7,43.72,43.62,43.65,24624.0,37.2437,37.2608,37.1755,37.2011,24624.0
2018-10-12 13:20:00,43.66,43.81,43.65,43.81,34280.0,37.2096,37.3375,37.2011,37.3375,34280.0
2018-10-12 13:25:00,43.8,43.84,43.7,43.71,18127.0,37.329,37.363,37.2437,37.2522,18127.0
2018-10-12 13:30:00,43.7,43.71,43.65,43.69,21508.0,37.2437,37.2522,37.2011,37.2352,21508.0
2018-10-12 13:35:00,43.69,43.69,43.58,43.63,25492.0,37.2352,37.2352,37.1415,37.1841,25492.0
2018-10-12 13:40:00,43.63,43.74,43.63,43.74,30601.0,37.1841,37.2778,37.1841,37.2778,30601.0
2018-10-12 13:45:00,43.74,43.87,43.74,43.87,22583.0,37.2778,37.3886,37.2778,37.3886,22583.0
2018-10-12 13:50:00,43.87,43.89,43.79,43.86,27963.0,37.3886,37.4057,37.3204,37.3801,27963.0
2018-10-12 13:55:00,43.86,43.9,43.79,43.79,29505.0,37.3801,37.4142,37.3204,37.3204,29505.0
2018-10-12 14:00:00,43.8,43.82,43.74,43.75,41739.0,37.329,37.346,37.2778,37.2863,41739.0
2018-10-12 14:05:00,43.76,43.81,43.72,43.75,47740.0,37.2949,37.3375,37.2608,37.2863,47740.0
2018-10-12 14:10:00,43.75,43.75,43.64,43.64,41146.0,37.2863,37.2863,37.1926,37.1926,41146.0
2018-10-12 14:15:00,43.64,43.78,43.63,43.77,56571.0,37.1926,37.3119,37.1841,37.3034,56571.0
2018-10-12 14:20:00,43.78,43.8,43.71,43.72,40187.0,37.3119,37.329,37.2522,37.2608,40187.0
2018-10-12 14:25:00,43.72,43.76,43.66,43.76,49230.0,37.2608,37.2949,37.2096,37.2949,49230.0
2018-10-12 14:30:00,43.76,43.77,43.66,43.66,46814.0,37.2949,37.3034,37.2096,37.2096,46814.0
2018-10-12 14:35:00,43.66,43.7,43.65,43.67,35564.0,37.2096,37.2437,37.2011,37.2182,35564.0
2018-10-12 14:40:00,43.68,43.69,43.6,43.61,30145.0,37.2267,37.2352,37.1585,37.167,30145.0
2018-10-12 14:45:00,43.61,43.64,43.6,43.63,26801.0,37.167,37.1926,37.1585,37.1841,26801.0
2018-10-12 14:50:00,43.62,43.81,43.62,43.79,35374.0,37.1755,37.3375,37.1755,37.3204,35374.0
2018-10-12 14:55:00,43.78,43.92,43.78,43.89,55412.0,37.3119,37.4312,37.3119,37.4057,55412.0
2018-10-12 15:00:00,43.89,43.93,43.79,43.88,43978.0,37.4057,37.4397,37.3204,37.3971,43978.0
2018-10-12 15:05:00,43.89,43.97,43.88,43.95,37846.0,37.4057,37.4738,37.3971,37.4568,37846.0
2018-10-12 15:10:00,43.96,44.04,43.93,43.97,53134.0,37.4653,37.5335,37.4397,37.4738,53134.0
2018-10-12 15:15:00,43.96,43.96,43.88,43.89,31493.0,37.4653,37.4653,37.3971,37.4057,31493.0
2018-10-12 15:20:00,43.9,43.95,43.87,43.93,38639.0,37.4142,37.4568,37.3886,37.4397,38639.0
2018-10-12 15:25:00,43.94,44.05,43.94,44.03,42328.0,37.4483,37.542,37.4483,37.525,42328.0
2018-10-12 15:30:00,44.04,44.18,44.02,44.17,80909.0,37.5335,37.6528,37.5164,37.6443,80909.0
2018-10-12 15:35:00,44.17,44.18,44.01,44.03,98206.0,37.6443,37.6528,37.5079,37.525,98206.0
2018-10-12 15:40:00,44.04,44.17,44.03,44.17,67027.0,37.5335,37.6443,37.525,37.6443,67027.0
2018-10-12 15:45:00,44.16,44.21,44.11,44.18,85952.0,37.6358,37.6784,37.5932,37.6528,85952.0
2018-10-12 15:50:00,44.19,44.23,44.1,44.13,168217.0,37.6613,37.6954,37.5846,37.6102,168217.0
2018-10-12 15:55:00,44.12,44.21,44.04,44.06,324056.0,37.6017,37.6784,37.5335,37.5505,324056.0
2018-10-15 09:30:00,44.02,44.12,43.88,44.01,64590.0,37.5164,37.6017,37.3971,37.5079,64590.0
2018-10-15 09:35:00,44.03,44.29,43.99,44.23,20177.0,37.525,37.7466,37.4909,37.6954,20177.0
2018-10-15 09:40:00,44.24,44.34,44.18,44.23,21184.0,37.7039,37.7892,37.6528,37.6954,21184.0
2018-10-15 09:45:00,44.23,44.28,44.14,44.2,33015.0,37.6954,37.738,37.6187,37.6699,33015.0
2018-10-15 09:50:00,44.22,44.27,44.07,44.1,23284.0,37.6869,37.7295,37.5591,37.5846,23284.0
2018-10-15 09:55:00,44.09,44.18,44.0,44.0,18544.0,37.5761,37.6528,37.4994,37.4994,18544.0
2018-10-15 10:00:00,44.01,44.12,44.01,44.05,26830.0,37.5079,37.6017,37.5079,37.542,26830.0
2018-10-15 10:05:00,44.05,44.07,44.0,44.02,19712.0,37.542,37.5591,37.4994,37.5164,19712.0
2018-10-15 10:10:00,44.02,44.08,43.95,43.96,27648.0,37.5164,37.5676,37.4568,37.4653,27648.0
2018-10-15 10:15:00,43.97,44.04,43.95,43.98,25679.0,37.4738,37.5335,37.4568,37.4824,25679.0
2018-10-15 10:20:00,43.98,44.08,43.98,44.07,17058.0,37.4824,37.5676,37.4824,37.5591,17058.0
2018-10-15 10:25:00,44.07,44.13,44.07,44.1,24757.0,37.5591,37.6102,37.5591,37.5846,24757.0
2018-10-15 10:30:00,44.09,44.16,44.09,44.15,19727.0,37.5761,37.6358,37.5761,37.6272,19727.0
2018-10-15 10:35:00,44.15,44.17,44.09,44.09,13368.0,37.6272,37.6443,37.5761,37.5761,13368.0
2018-10-15 10:40:00,44.1,44.11,44.03,44.04,15576.0,37.5846,37.5932,37.525,37.5335,15576.0
2018-10-15 10:45:00,44.05,44.1,44.05,44.07,19494.0,37.542,37.5846,37.542,37.5591,19494.0
2018-10-15 10:50:00,44.07,44.13,44.05,44.11,26307.0,37.5591,37.6102,37.542,37.5932,26307.0
2018-10-15 10:55:00,44.11,44.12,44.05,44.06,14726.0,37.5932,37.6017,37.542,37.5505,14726.0
2018-10-15 11:00:00,44.06,44.1,44.01,44.09,23420.0,37.5505,37.5846,37.5079,37.5761,23420.0
2018-10-15 11:05:00,44.09,44.13,44.04,44.04,27765.0,37.5761,37.6102,37.5335,37.5335,27765.0
2018-10-15 11:10:00,44.04,44.04,43.96,43.96,20267.0,37.5335,37.5335,37.4653,37.4653,20267.0
2018-10-15 11:15:00,43.96,44.07,43.96,44.01,16967.0,37.4653,37.5591,37.4653,37.5079,16967.0
2018-10-15 11:20:00,44.02,44.1,44.02,44.1,16194.0,37.5164,37.5846,37.5164,37.5846,16194.0
2018-10-15 11:25:00,44.09,44.15,44.06,44.13,16363.0,37.5761,37.6272,37.5505,37.6102,16363.0
2018-10-15 11:30:00,44.13,44.17,44.11,44.15,16850.0,37.6102,37.6443,37.5932,37.6272,16850.0
2018-10-15 11:35:00,44.14,44.22,44.11,44.2,28929.0,37.6187,37.6869,37.5932,37.6699,28929.0
2018-10-15 11:40:00,44.21,44.24,44.2,44.23,14029.0,37.6784,37.7039,37.6699,37.6954,14029.0
2018-10-15 11:45:00,44.24,44.24,44.18,44.22,17998.0,37.7039,37.7039,37.6528,37.6869,17998.0
2018-10-15 11:50:00,44.23,44.23,44.1,44.13,32363.0,37.6954,37.6954,37.5846,37.6102,32363.0
2018-10-15 11:55:00,44.13,44.16,44.07,44.09,27984.0,37.6102,37.6358,37.5591,37.5761,27984.0
2018-10-15 12:00:00,44.09,44.1,43.96,44.01,19286.0,37.5761,37.5846,37.4653,37.5079,19286.0
2018-10-15 12:05:00,44.01,44.04,43.97,44.02,10720.0,37.5079,37.5335,37.4738,37.5164,10720.0
2018-10-15 12:10:00,44.02,44.05,43.99,43.99,21564.0,37.5164,37.542,37.4909,37.4909,21564.0
2018-10-15 12:15:00,43.99,44.06,43.96,43.96,15032.0,37.4909,37.5505,37.4653,37.4653,15032.0
2018-10-15 12:20:00,43.96,43.97,43.91,43.93,18291.0,37.4653,37.4738,37.4227,37.4397,18291.0
2018-10-15 12:25:00,43.93,43.96,43.92,43.95,15296.0,37.4397,37.4653,37.4312,37.4568,15296.0
2018-10-15 12:30:00,43.96,43.99,43.94,43.99,12069.0,37.4653,37.4909,37.4483,37.4909,12069.0
2018-10-15 12:35:00,43.98,43.98,43.9,43.9,13500.0,37.4824,37.4824,37.4142,37.4142,13500.0
2018-10-15 12:40:00,43.9,43.93,43.89,43.93,10614.0,37.4142,37.4397,37.4057,37.4397,10614.0
2018-10-15 12:45:00,43.94,43.97,43.92,43.96,10549.0,37.4483,37.4738,37.4312,37.4653,10549.0
2018-10-15 12:50:00,43.95,43.96,43.89,43.9,13698.0,37.4568,37.4653,37.4057,37.4142,13698.0
2018-10-15 12:55:00,43.91,43.94,43.9,43.93,9017.0,37.4227,37.4483,37.4142,37.4397,9017.0
2018-10-15 13:00:00,43.93,44.02,43.93,44.02,8593.0,37.4397,37.5164,37.4397,37.5164,8593.0
2018-10-15 13:05:00,44.01,44.05,43.99,44.04,12593.0,37.5079,37.542,37.4909,37.5335,12593.0
2018-10-15 13:10:00,44.04,44.08,44.03,44.03,11884.0,37.5335,37.5676,37.525,37.525,11884.0
2018-10-15 13:15:00,44.04,44.1,44.02,44.09,18288.0,37.5335,37.5846,37.5164,37.5761,18288.0
2018-10-15 13:20:00,44.08,44.08,44.01,44.02,5124.0,37.5676,37.5676,37.5079,37.5164,5124.0
2018-10-15 13:25:00,44.01,44.04,44.01,44.02,9342.0,37.5079,37.5335,37.5079,37.5164,9342.0
2018-10-15 13:30:00,44.02,44.13,44.01,44.12,18979.0,37.5164,37.6102,37.5079,37.6017,18979.0
2018-10-15 13:35:00,44.11,44.12,44.08,44.11,7595.0,37.5932,37.6017,37.5676,37.5932,7595.0
2018-10-15 13:40:00,44.1,44.13,44.07,44.07,18233.0,37.5846,37.6102,37.5591,37.5591,18233.0
2018-10-15 13:45:00,44.07,44.08,44.05,44.07,6721.0,37.5591,37.5676,37.542,37.5591,6721.0
2018-10-15 13:50:00,44.07,44.09,44.04,44.05,14396.0,37.5591,37.5761,37.5335,37.542,14396.0
2018-10-15 13:55:00,44.06,44.11,44.05,44.07,10987.0,37.5505,37.5932,37.542,37.5591,10987.0
2018-10-15 14:00:00,44.08,44.09,44.0,44.05,14314.0,37.5676,37.5761,37.4994,37.542,14314.0
2018-10-15 14:05:00,44.05,44.05,43.99,44.0,12283.0,37.542,37.542,37.4909,37.4994,12283.0
2018-10-15 14:10:00,44.0,44.0,43.91,43.92,15253.0,37.4994,37.4994,37.4227,37.4312,15253.0
2018-10-15 14:15:00,43.92,43.99,43.92,43.97,14449.0,37.4312,37.4909,37.4312,37.4738,14449.0
2018-10-15 14:20:00,43.97,44.03,43.97,43.99,14857.0,37.4738,37.525,37.4738,37.4909,14857.0
2018-10-15 14:25:00,43.99,44.01,43.97,43.99,11624.0,37.4909,37.5079,37.4738,37.4909,11624.0
2018-10-15 14:30:00,43.98,44.02,43.95,44.02,9730.0,37.4824,37.5164,37.4568,37.5164,9730.0
2018-10-15 14:35:00,44.02,44.04,43.99,44.04,15505.0,37.5164,37.5335,37.4909,37.5335,15505.0
2018-10-15 14:40:00,44.04,44.09,44.04,44.08,13478.0,37.5335,37.5761,37.5335,37.5676,13478.0
2018-10-15 14:45:00,44.09,44.11,44.04,44.11,10550.0,37.5761,37.5932,37.5335,37.5932,10550.0
2018-10-15 14:50:00,44.11,44.15,44.11,44.13,16787.0,37.5932,37.6272,37.5932,37.6102,16787.0
2018-10-15 14:55:00,44.14,44.16,44.12,44.12,20367.0,37.6187,37.6358,37.6017,37.6017,20367.0
2018-10-15 15:00:00,44.13,44.14,44.09,44.12,17824.0,37.6102,37.6187,37.5761,37.6017,17824.0
2018-10-15 15:05:00,44.11,44.11,44.0,44.01,19095.0,37.5932,37.5932,37.4994,37.5079,19095.0
2018-10-15 15:10:00,44.01,44.03,43.97,43.98,26771.0,37.5079,37.525,37.4738,37.4824,26771.0
2018-10-15 15:15:00,43.97,43.99,43.96,43.98,33238.0,37.4738,37.4909,37.4653,37.4824,33238.0
2018-10-15 15:20:00,43.97,44.02,43.95,44.0,17707.0,37.4738,37.5164,37.4568,37.4994,17707.0
2018-10-15 15:25:00,44.0,44.04,43.97,43.99,26540.0,37.4994,37.5335,37.4738,37.4909,26540.0
2018-10-15 15:30:00,43.99,44.0,43.94,43.97,65066.0,37.4909,37.4994,37.4483,37.4738,65066.0
2018-10-15 15:35:00,43.97,44.04,43.96,44.02,70776.0,37.4738,37.5335,37.4653,37.5164,70776.0
2018-10-15 15:40:00,44.02,44.07,43.98,44.0,52013.0,37.5164,37.5591,37.4824,37.4994,52013.0
2018-10-15 15:45:00,43.99,44.01,43.91,43.99,74867.0,37.4909,37.5079,37.4227,37.4909,74867.0
2018-10-15 15:50:00,43.98,44.0,43.91,43.92,53728.0,37.4824,37.4994,37.4227,37.4312,53728.0
2018-10-15 15:55:00,43.92,43.94,43.81,43.81,322257.0,37.4312,37.4483,37.3375,37.3375,322257.0
2018-10-16 09:30:00,43.94,43.95,43.74,43.79,46552.0,37.4483,37.4568,37.2778,37.3204,46552.0
2018-10-16 09:35:00,43.79,43.91,43.74,43.83,22423.0,37.3204,37.4227,37.2778,37.3545,22423.0
2018-10-16 09:40:00,43.84,43.85,43.75,43.85,18671.0,37.363,37.3716,37.2863,37.3716,18671.0
2018-10-16 09:45:00,43.84,43.84,43.71,43.73,28129.0,37.363,37.363,37.2522,37.2693,28129.0
2018-10-16 09:50:00,43.73,43.73,43.67,43.69,12532.0,37.2693,37.2693,37.2182,37.2352,12532.0
2018-10-16 09:55:00,43.69,43.75,43.69,43.7,12074.0,37.2352,37.2863,37.2352,37.2437,12074.0
2018-10-16 10:00:00,43.69,43.79,43.69,43.75,19727.0,37.2352,37.3204,37.2352,37.2863,19727.0
2018-10-16 10:05:00,43.75,43.76,43.67,43.71,16914.0,37.2863,37.2949,37.2182,37.2522,16914.0
2018-10-16 10:10:00,43.7,43.77,43.7,43.73,19330.0,37.2437,37.3034,37.2437,37.2693,19330.0
2018-10-16 10:15:00,43.73,43.84,43.72,43.83,21517.0,37.2693,37.363,37.2608,37.3545,21517.0
2018-10-16 10:20:00,43.84,43.88,43.82,43.87,13191.0,37.363,37.3971,37.346,37.3886,13191.0
2018-10-16 10:25:00,43.87,43.87,43.79,43.79,15428.0,37.3886,37.3886,37.3204,37.3204,15428.0
2018-10-16 10:30:00,43.78,43.81,43.76,43.78,14150.0,37.3119,37.3375,37.2949,37.3119,14150.0
2018-10-16 10:35:00,43.79,43.85,43.79,43.83,12498.0,37.3204,37.3716,37.3204,37.3545,12498.0
2018-10-16 10:40:00,43.83,43.87,43.79,43.87,18073.0,37.3545,37.3886,37.3204,37.3886,18073.0
2018-10-16 10:45:00,43.88,43.93,43.87,43.92,11622.0,37.3971,37.4397,37.3886,37.4312,11622.0
2018-10-16 10:50:00,43.92,43.93,43.9,43.93,18991.0,37.4312,37.4397,37.4142,37.4397,18991.0
2018-10-16 10:55:00,43.92,43.95,43.91,43.94,13071.0,37.4312,37.4568,37.4227,37.4483,13071.0
2018-10-16 11:00:00,43.94,43.97,43.89,43.93,16476.0,37.4483,37.4738,37.4057,37.4397,16476.0
2018-10-16 11:05:00,43.93,43.98,43.92,43.95,15357.0,37.4397,37.4824,37.4312,37.4568,15357.0
2018-10-16 11:10:00,43.94,43.95,43.89,43.93,18693.0,37.4483,37.4568,37.4057,37.4397,18693.0
2018-10-16 11:15:00,43.94,43.95,43.91,43.93,21461.0,37.4483,37.4568,37.4227,37.4397,21461.0
2018-10-16 11:20:00,43.93,43.95,43.89,43.94,13318.0,37.4397,37.4568,37.4057,37.4483,13318.0
2018-10-16 11:25:00,43.94,43.98,43.91,43.96,21946.0,37.4483,37.4824,37.4227,37.4653,21946.0
2018-10-16 11:30:00,43.95,43.97,43.93,43.96,12877.0,37.4568,37.4738,37.4397,37.4653,12877.0
2018-10-16 11:35:00,43.95,43.96,43.89,43.89,16080.0,37.4568,37.4653,37.4057,37.4057,16080.0
2018-10-16 11:40:00,43.89,43.89,43.84,43.88,9513.0,37.4057,37.4057,37.363,37.3971,9513.0
2018-10-16 11:45:00,43.88,43.91,43.87,43.89,12690.0,37.3971,37.4227,37.3886,37.4057,12690.0
2018-10-16 11:50:00,43.89,43.89,43.83,43.85,12928.0,37.4057,37.4057,37.3545,37.3716,12928.0
2018-10-16 11:55:00,43.85,43.86,43.81,43.86,11285.0,37.3716,37.3801,37.3375,37.3801,11285.0
2018-10-16 12:00:00,43.86,43.86,43.82,43.83,13872.0,37.3801,37.3801,37.346,37.3545,13872.0
2018-10-16 12:05:00,43.83,43.85,43.82,43.83,13924.0,37.3545,37.3716,37.346,37.3545,13924.0
2018-10-16 12:10:00,43.83,43.84,43.8,43.81,14164.0,37.3545,37.363,37.329,37.3375,14164.0
2018-10-16 12:15:00,43.82,43.83,43.78,43.79,11611.0,37.346,37.3545,37.3119,37.3204,11611.0
2018-10-16 12:20:00,43.79,43.79,43.73,43.76,9510.0,37.3204,37.3204,37.2693,37.2949,9510.0
2018-10-16 12:25:00,43.76,43.79,43.75,43.79,8361.0,37.2949,37.3204,37.2863,37.3204,8361.0
2018-10-16 12:30:00,43.79,43.82,43.76,43.81,19535.0,37.3204,37.346,37.2949,37.3375,19535.0
2018-10-16 12:35:00,43.81,43.82,43.8,43.8,10787.0,37.3375,37.346,37.329,37.329,10787.0
2018-10-16 12:40:00,43.8,43.82,43.79,43.81,13398.0,37.329,37.346,37.3204,37.3375,13398.0
2018-10-16 12:45:00,43.82,43.82,43.8,43.8,6842.0,37.346,37.346,37.329,37.329,6842.0
2018-10-16 12:50:00,43.81,43.85,43.8,43.82,14552.0,37.3375,37.3716,37.329,37.346,14552.0
2018-10-16 12:55:00,43.82,43.83,43.81,43.81,9926.0,37.346,37.3545,37.3375,37.3375,9926.0
2018-10-16 13:00:00,43.81,43.82,43.79,43.8,23268.0,37.3375,37.346,37.3204,37.329,23268.0
2018-10-16 13:05:00,43.8,43.81,43.77,43.8,16348.0,37.329,37.3375,37.3034,37.329,16348.0
2018-10-16 13:10:00,43.8,43.83,43.79,43.83,7542.0,37.329,37.3545,37.3204,37.3545,7542.0
2018-10-16 13:15:00,43.84,43.84,43.81,43.83,10120.0,37.363,37.363,37.3375,37.3545,10120.0
2018-10-16 13:20:00,43.83,43.85,43.82,43.84,18313.0,37.3545,37.3716,37.346,37.363,18313.0
2018-10-16 13:25:00,43.84,43.91,43.84,43.91,26511.0,37.363,37.4227,37.363,37.4227,26511.0
2018-10-16 13:30:00,43.91,43.96,43.91,43.95,17856.0,37.4227,37.4653,37.4227,37.4568,17856.0
2018-10-16 13:35:00,43.95,44.0,43.94,44.0,13057.0,37.4568,37.4994,37.4483,37.4994,13057.0
2018-10-16 13:40:00,43.99,44.0,43.98,43.98,17405.0,37.4909,37.4994,37.4824,37.4824,17405.0
2018-10-16 13:45:00,43.97,44.0,43.97,44.0,14045.0,37.4738,37.4994,37.4738,37.4994,14045.0
2018-10-16 13:50:00,43.99,44.01,43.95,43.95,10987.0,37.4909,37.5079,37.4568,37.4568,10987.0
2018-10-16 13:55:00,43.96,43.99,43.94,43.96,16660.0,37.4653,37.4909,37.4483,37.4653,16660.0
2018-10-16 14:00:00,43.96,44.0,43.95,43.98,14033.0,37.4653,37.4994,37.4568,37.4824,14033.0
2018-10-16 14:05:00,43.98,44.05,43.98,44.03,19974.0,37.4824,37.542,37.4824,37.525,19974.0
2018-10-16 14:10:00,44.04,44.06,44.02,44.02,10247.0,37.5335,37.5505,37.5164,37.5164,10247.0
2018-10-16 14:15:00,44.02,44.03,44.0,44.02,23333.0,37.5164,37.525,37.4994,37.5164,23333.0
2018-10-16 14:20:00,44.02,44.05,43.99,44.01,21989.0,37.5164,37.542,37.4909,37.5079,21989.0
2018-10-16 14:25:00,44.02,44.06,44.0,44.06,11370.0,37.5164,37.5505,37.4994,37.5505,11370.0
2018-10-16 14:30:00,44.07,44.09,44.0,44.08,26376.0,37.5591,37.5761,37.4994,37.5676,26376.0
2018-10-16 14:35:00,44.07,44.07,44.03,44.06,11520.0,37.5591,37.5591,37.525,37.5505,11520.0
2018-10-16 14:40:00,44.05,44.09,44.03,44.07,21517.0,37.542,37.5761,37.525,37.5591,21517.0
2018-10-16 14:45:00,44.08,44.09,44.04,44.05,17521.0,37.5676,37.5761,37.5335,37.542,17521.0
2018-10-16 14:50:00,44.06,44.06,44.01,44.03,13350.0,37.5505,37.5505,37.5079,37.525,13350.0
2018-10-16 14:55:00,44.03,44.04,43.94,43.98,16775.0,37.525,37.5335,37.4483,37.4824,16775.0
2018-10-16 15:00:00,43.98,43.98,43.94,43.97,13470.0,37.4824,37.4824,37.4483,37.4738,13470.0
2018-10-16 15:05:00,43.97,44.03,43.97,44.02,19005.0,37.4738,37.525,37.4738,37.5164,19005.0
2018-10-16 15:10:00,44.02,44.07,43.99,44.07,12326.0,37.5164,37.5591,37.4909,37.5591,12326.0
2018-10-16 15:15:00,44.07,44.07,44.04,44.06,28550.0,37.5591,37.5591,37.5335,37.5505,28550.0
2018-10-16 15:20:00,44.06,44.07,44.01,44.01,24655.0,37.5505,37.5591,37.5079,37.5079,24655.0
2018-10-16 15:25:00,44.02,44.03,43.98,43.98,17378.0,37.5164,37.525,37.4824,37.4824,17378.0
2018-10-16 15:30:00,43.98,44.01,43.94,44.01,37131.0,37.4824,37.5079,37.4483,37.5079,37131.0
2018-10-16 15:35:00,44.01,44.09,44.01,44.08,22677.0,37.5079,37.5761,37.5079,37.5676,22677.0
2018-10-16 15:40:00,44.09,44.16,44.08,44.15,48997.0,37.5761,37.6358,37.5676,37.6272,48997.0
2018-10-16 15:45:00,44.15,44.16,44.11,44.12,84027.0,37.6272,37.6358,37.5932,37.6017,84027.0
2018-10-16 15:50:00,44.12,44.17,44.1,44.16,63684.0,37.6017,37.6443,37.5846,37.6358,63684.0
2018-10-16 15:55:00,44.16,44.21,44.14,44.18,197547.0,37.6358,37.6784,37.6187,37.6528,197547.0
2018-10-17 09:30:00,44.18,44.27,44.18,44.21,59622.0,37.6528,37.7295,37.6528,37.6784,59622.0
2018-10-17 09:35:00,44.19,44.38,44.17,44.36,28819.0,37.6613,37.8233,37.6443,37.8062,28819.0
2018-10-17 09:40:00,44.35,44.37,44.3,44.36,33022.0,37.7977,37.8147,37.7551,37.8062,33022.0
2018-10-17 09:45:00,44.37,44.37,44.21,44.22,22462.0,37.8147,37.8147,37.6784,37.6869,22462.0
2018-10-17 09:50:00,44.22,44.32,44.2,44.21,32044.0,37.6869,37.7721,37.6699,37.6784,32044.0
2018-10-17 09:55:00,44.23,44.24,44.13,44.16,24170.0,37.6954,37.7039,37.6102,37.6358,24170.0
2018-10-17 10:00:00,44.14,44.27,44.14,44.23,17881.0,37.6187,37.7295,37.6187,37.6954,17881.0
2018-10-17 10:05:00,44.24,44.3,44.23,44.3,16064.0,37.7039,37.7551,37.6954,37.7551,16064.0
2018-10-17 10:10:00,44.29,44.3,44.19,44.19,22035.0,37.7466,37.7551,37.6613,37.6613,22035.0
2018-10-17 10:15:00,44.2,44.21,44.15,44.17,20563.0,37.6699,37.6784,37.6272,37.6443,20563.0
2018-10-17 10:20:00,44.16,44.19,44.14,44.16,25443.0,37.6358,37.6613,37.6187,37.6358,25443.0
2018-10-17 10:25:00,44.16,44.22,44.14,44.21,24211.0,37.6358,37.6869,37.6187,37.6784,24211.0
2018-10-17 10:30:00,44.2,44.22,44.09,44.09,16615.0,37.6699,37.6869,37.5761,37.5761,16615.0
2018-10-17 10:35:00,44.1,44.13,44.08,44.13,15832.0,37.5846,37.6102,37.5676,37.6102,15832.0
2018-10-17 10:40:00,44.14,44.15,44.08,44.1,18570.0,37.6187,37.6272,37.5676,37.5846,18570.0
2018-10-17 10:45:00,44.1,44.1,43.99,44.05,27305.0,37.5846,37.5846,37.4909,37.542,27305.0
2018-10-17 10:50:00,44.05,44.06,44.01,44.05,22222.0,37.542,37.5505,37.5079,37.542,22222.0
2018-10-17 10:55:00,44.05,44.07,44.02,44.06,17198.0,37.542,37.5591,37.5164,37.5505,17198.0
2018-10-17 11:00:00,44.06,44.07,44.02,44.03,18813.0,37.5505,37.5591,37.5164,37.525,18813.0
2018-10-17 11:05:00,44.02,44.12,44.0,44.1,23835.0,37.5164,37.6017,37.4994,37.5846,23835.0
2018-10-17 11:10:00,44.1,44.12,44.06,44.07,17974.0,37.5846,37.6017,37.5505,37.5591,17974.0
2018-10-17 11:15:00,44.07,44.15,44.03,44.12,26251.0,37.5591,37.6272,37.525,37.6017,26251.0
2018-10-17 11:20:00,44.11,44.21,44.11,44.2,12335.0,37.5932,37.6784,37.5932,37.6699,12335.0
2018-10-17 11:25:00,44.2,44.31,44.19,44.31,14513.0,37.6699,37.7636,37.6613,37.7636,14513.0
2018-10-17 11:30:00,44.32,44.38,44.3,44.35,18841.0,37.7721,37.8233,37.7551,37.7977,18841.0
2018-10-17 11:35:00,44.36,44.38,44.32,44.33,13071.0,37.8062,37.8233,37.7721,37.7807,13071.0
2018-10-17 11:40:00,44.34,44.47,44.34,44.47,16090.0,37.7892,37.9,37.7892,37.9,16090.0
2018-10-17 11:45:00,44.47,44.5,44.45,44.49,15089.0,37.9,37.9255,37.8829,37.917,15089.0
2018-10-17 11:50:00,44.49,44.55,44.49,44.53,19338.0,37.917,37.9681,37.917,37.9511,19338.0
2018-10-17 11:55:00,44.53,44.63,44.52,44.63,30760.0,37.9511,38.0363,37.9426,38.0363,30760.0
2018-10-17 12:00:00,44.63,44.66,44.6,44.63,24890.0,38.0363,38.0619,38.0108,38.0363,24890.0
2018-10-17 12:05:00,44.63,44.71,44.62,44.7,18615.0,38.0363,38.1045,38.0278,38.096,18615.0
2018-10-17 12:10:00,44.7,44.77,44.68,44.76,37601.0,38.096,38.1556,38.0789,38.1471,37601.0
2018-10-17 12:15:00,44.77,44.85,44.75,44.85,131608.0,38.1556,38.2238,38.1386,38.2238,131608.0
2018-10-17 12:20:00,44.86,44.86,44.82,44.84,21395.0,38.2323,38.2323,38.1983,38.2153,21395.0
2018-10-17 12:25:00,44.85,44.88,44.85,44.86,33636.0,38.2238,38.2494,38.2238,38.2323,33636.0
2018-10-17 12:30:00,44.85,44.86,44.82,44.86,33501.0,38.2238,38.2323,38.1983,38.2323,33501.0
2018-10-17 12:35:00,44.86,44.91,44.86,44.91,70020.0,38.2323,38.275,38.2323,38.275,70020.0
2018-10-17 12:40:00,44.92,45.02,44.92,45.01,32488.0,38.2835,38.3687,38.2835,38.3602,32488.0
2018-10-17 12:45:00,45.0,45.03,44.94,44.95,45483.0,38.3517,38.3772,38.3005,38.3091,45483.0
2018-10-17 12:50:00,44.96,45.04,44.95,45.01,22380.0,38.3176,38.3858,38.3091,38.3602,22380.0
2018-10-17 12:55:00,45.01,45.06,45.0,45.06,18960.0,38.3602,38.4028,38.3517,38.4028,18960.0
2018-10-17 13:00:00,45.06,45.07,45.03,45.05,22928.0,38.4028,38.4113,38.3772,38.3943,22928.0
2018-10-17 13:05:00,45.05,45.08,44.99,44.99,15744.0,38.3943,38.4198,38.3431,38.3431,15744.0
2018-10-17 13:10:00,44.98,44.99,44.95,44.97,16013.0,38.3346,38.3431,38.3091,38.3261,16013.0
2018-10-17 13:15:00,44.97,44.99,44.95,44.97,12651.0,38.3261,38.3431,38.3091,38.3261,12651.0
2018-10-17 13:20:00,44.97,45.02,44.97,45.0,15419.0,38.3261,38.3687,38.3261,38.3517,15419.0
2018-10-17 13:25:00,45.0,45.0,44.96,44.98,14230.0,38.3517,38.3517,38.3176,38.3346,14230.0
2018-10-17 13:30:00,44.99,45.01,44.95,44.98,18096.0,38.3431,38.3602,38.3091,38.3346,18096.0
2018-10-17 13:35:00,44.98,44.99,44.93,44.96,28090.0,38.3346,38.3431,38.292,38.3176,28090.0
2018-10-17 13:40:00,44.97,45.0,44.95,44.98,11755.0,38.3261,38.3517,38.3091,38.3346,11755.0
2018-10-17 13:45:00,44.97,44.97,44.92,44.92,15593.0,38.3261,38.3261,38.2835,38.2835,15593.0
2018-10-17 13:50:00,44.92,44.95,44.91,44.92,17301.0,38.2835,38.3091,38.275,38.2835,17301.0
2018-10-17 13:55:00,44.92,44.94,44.89,44.91,12764.0,38.2835,38.3005,38.2579,38.275,12764.0
2018-10-17 14:00:00,44.91,44.91,44.78,44.83,21964.0,38.275,38.275,38.1642,38.2068,21964.0
2018-10-17 14:05:00,44.83,44.91,44.83,44.91,19835.0,38.2068,38.275,38.2068,38.275,19835.0
2018-10-17 14:10:00,44.9,44.9,44.79,44.79,19135.0,38.2664,38.2664,38.1727,38.1727,19135.0
2018-10-17 14:15:00,44.79,44.79,44.74,44.76,14483.0,38.1727,38.1727,38.1301,38.1471,14483.0
2018-10-17 14:20:00,44.76,44.76,44.64,44.69,24724.0,38.1471,38.1471,38.0449,38.0875,24724.0
2018-10-17 14:25:00,44.69,44.73,44.65,44.66,21145.0,38.0875,38.1216,38.0534,38.0619,21145.0
2018-10-17 14:30:00,44.66,44.7,44.64,44.66,19413.0,38.0619,38.096,38.0449,38.0619,19413.0
2018-10-17 14:35:00,44.67,44.69,44.63,44.68,18206.0,38.0704,38.0875,38.0363,38.0789,18206.0
2018-10-17 14:40:00,44.69,44.75,44.69,44.75,16155.0,38.0875,38.1386,38.0875,38.1386,16155.0
2018-10-17 14:45:00,44.74,44.75,44.73,44.75,12772.0,38.1301,38.1386,38.1216,38.1386,12772.0
2018-10-17 14:50:00,44.74,44.8,44.74,44.8,21075.0,38.1301,38.1812,38.1301,38.1812,21075.0
2018-10-17 14:55:00,44.81,44.83,44.78,44.79,15969.0,38.1897,38.2068,38.1642,38.1727,15969.0
2018-10-17 15:00:00,44.78,44.8,44.72,44.73,22678.0,38.1642,38.1812,38.113,38.1216,22678.0
2018-10-17 15:05:00,44.72,44.79,44.71,44.79,27154.0,38.113,38.1727,38.1045,38.1727,27154.0
2018-10-17 15:10:00,44.78,44.82,44.76,44.79,32857.0,38.1642,38.1983,38.1471,38.1727,32857.0
2018-10-17 15:15:00,44.78,44.81,44.71,44.72,67265.0,38.1642,38.1897,38.1045,38.113,67265.0
2018-10-17 15:20:00,44.71,44.71,44.66,44.7,19538.0,38.1045,38.1045,38.0619,38.096,19538.0
2018-10-17 15:25:00,44.7,44.75,44.69,44.71,18562.0,38.096,38.1386,38.0875,38.1045,18562.0
2018-10-17 15:30:00,44.71,44.71,44.53,44.57,44008.0,38.1045,38.1045,37.9511,37.9852,44008.0
2018-10-17 15:35:00,44.58,44.61,44.55,44.59,38232.0,37.9937,38.0193,37.9681,38.0022,38232.0
2018-10-17 15:40:00,44.59,44.6,44.5,44.54,45915.0,38.0022,38.0108,37.9255,37.9596,45915.0
2018-10-17 15:45:00,44.53,44.61,44.5,44.6,56213.0,37.9511,38.0193,37.9255,38.0108,56213.0
2018-10-17 15:50:00,44.6,44.68,44.59,44.66,43112.0,38.0108,38.0789,38.0022,38.0619,43112.0
2018-10-17 15:55:00,44.66,44.73,44.65,44.72,170191.0,38.0619,38.1216,38.0534,38.113,170191.0
2018-10-18 09:30:00,44.65,44.71,44.62,44.63,42647.0,38.0534,38.1045,38.0278,38.0363,42647.0
2018-10-18 09:35:00,44.61,44.64,44.5,44.59,14915.0,38.0193,38.0449,37.9255,38.0022,14915.0
2018-10-18 09:40:00,44.56,44.67,44.54,44.67,4530.0,37.9767,38.0704,37.9596,38.0704,4530.0
2018-10-18 09:45:00,44.67,44.68,44.63,44.65,9202.0,38.0704,38.0789,38.0363,38.0534,9202.0
2018-10-18 09:50:00,44.64,44.67,44.6,44.64,13067.0,38.0449,38.0704,38.0108,38.0449,13067.0
2018-10-18 09:55:00,44.63,44.77,44.63,44.73,36737.0,38.0363,38.1556,38.0363,38.1216,36737.0
2018-10-18 10:00:00,44.74,44.78,44.68,44.77,25625.0,38.1301,38.1642,38.0789,38.1556,25625.0
2018-10-18 10:05:00,44.77,44.85,44.77,44.78,17422.0,38.1556,38.2238,38.1556,38.1642,17422.0
2018-10-18 10:10:00,44.79,44.84,44.77,44.81,23715.0,38.1727,38.2153,38.1556,38.1897,23715.0
2018-10-18 10:15:00,44.81,44.89,44.77,44.87,13090.0,38.1897,38.2579,38.1556,38.2409,13090.0
2018-10-18 10:20:00,44.86,44.9,44.83,44.84,18015.0,38.2323,38.2664,38.2068,38.2153,18015.0
2018-10-18 10:25:00,44.84,44.91,44.83,44.91,11964.0,38.2153,38.275,38.2068,38.275,11964.0
2018-10-18 10:30:00,44.9,44.97,44.89,44.95,13978.0,38.2664,38.3261,38.2579,38.3091,13978.0
2018-10-18 10:35:00,44.95,44.96,44.89,44.96,18257.0,38.3091,38.3176,38.2579,38.3176,18257.0
2018-10-18 10:40:00,44.96,45.0,44.94,44.99,11945.0,38.3176,38.3517,38.3005,38.3431,11945.0
2018-10-18 10:45:00,44.99,44.99,44.91,44.96,14323.0,38.3431,38.3431,38.275,38.3176,14323.0
2018-10-18 10:50:00,44.96,44.96,44.86,44.88,13655.0,38.3176,38.3176,38.2323,38.2494,13655.0
2018-10-18 10:55:00,44.87,44.92,44.85,44.88,13408.0,38.2409,38.2835,38.2238,38.2494,13408.0
2018-10-18 11:00:00,44.88,44.89,44.82,44.82,21238.0,38.2494,38.2579,38.1983,38.1983,21238.0
2018-10-18 11:05:00,44.82,44.83,44.78,44.8,13197.0,38.1983,38.2068,38.1642,38.1812,13197.0
2018-10-18 11:10:00,44.8,44.81,44.75,44.78,11713.0,38.1812,38.1897,38.1386,38.1642,11713.0
2018-10-18 11:15:00,44.79,44.83,44.78,44.83,9745.0,38.1727,38.2068,38.1642,38.2068,9745.0
2018-10-18 11:20:00,44.83,44.83,44.72,44.72,34267.0,38.2068,38.2068,38.113,38.113,34267.0
2018-10-18 11:25:00,44.71,44.78,44.66,44.67,20011.0,38.1045,38.1642,38.0619,38.0704,20011.0
2018-10-18 11:30:00,44.66,44.68,44.54,44.56,40707.0,38.0619,38.0789,37.9596,37.9767,40707.0
2018-10-18 11:35:00,44.56,44.61,44.53,44.61,47088.0,37.9767,38.0193,37.9511,38.0193,47088.0
2018-10-18 11:40:00,44.61,44.61,44.5,44.53,25214.0,38.0193,38.0193,37.9255,37.9511,25214.0
2018-10-18 11:45:00,44.52,44.52,44.39,44.42,42784.0,37.9426,37.9426,37.8318,37.8574,42784.0
2018-10-18 11:50:00,44.42,44.44,44.31,44.44,28389.0,37.8574,37.8744,37.7636,37.8744,28389.0
2018-10-18 11:55:00,44.45,44.46,44.35,44.38,23224.0,37.8829,37.8914,37.7977,37.8233,23224.0
2018-10-18 12:00:00,44.36,44.39,44.33,44.37,22072.0,37.8062,37.8318,37.7807,37.8147,22072.0
2018-10-18 12:05:00,44.37,44.44,44.35,44.35,20368.0,37.8147,37.8744,37.7977,37.7977,20368.0
2018-10-18 12:10:00,44.36,44.39,44.31,44.37,40577.0,37.8062,37.8318,37.7636,37.8147,40577.0
2018-10-18 12:15:00,44.37,44.38,44.31,44.33,17632.0,37.8147,37.8233,37.7636,37.7807,17632.0
2018-10-18 12:20:00,44.33,44.47,44.32,44.46,14688.0,37.7807,37.9,37.7721,37.8914,14688.0
2018-10-18 12:25:00,44.46,44.49,44.43,44.43,10529.0,37.8914,37.917,37.8659,37.8659,10529.0
2018-10-18 12:30:00,44.42,44.43,44.34,44.4,14825.0,37.8574,37.8659,37.7892,37.8403,14825.0
2018-10-18 12:35:00,44.39,44.39,44.33,44.35,13316.0,37.8318,37.8318,37.7807,37.7977,13316.0
2018-10-18 12:40:00,44.39,44.46,44.38,44.44,28151.0,37.8318,37.8914,37.8233,37.8744,28151.0
2018-10-18 12:45:00,44.46,44.51,44.45,44.47,147261.0,37.8914,37.9341,37.8829,37.9,147261.0
2018-10-18 12:50:00,44.47,44.48,44.41,44.42,11494.0,37.9,37.9085,37.8488,37.8574,11494.0
2018-10-18 12:55:00,44.43,44.5,44.43,44.46,9911.0,37.8659,37.9255,37.8659,37.8914,9911.0
2018-10-18 13:00:00,44.45,44.51,44.44,44.46,11817.0,37.8829,37.9341,37.8744,37.8914,11817.0
2018-10-18 13:05:00,44.46,44.47,44.39,44.42,15582.0,37.8914,37.9,37.8318,37.8574,15582.0
2018-10-18 13:10:00,44.42,44.43,44.35,44.35,11489.0,37.8574,37.8659,37.7977,37.7977,11489.0
2018-10-18 13:15:00,44.35,44.39,44.28,44.29,13260.0,37.7977,37.8318,37.738,37.7466,13260.0
2018-10-18 13:20:00,44.29,44.32,44.26,44.28,28633.0,37.7466,37.7721,37.721,37.738,28633.0
2018-10-18 13:25:00,44.27,44.31,44.24,44.28,42048.0,37.7295,37.7636,37.7039,37.738,42048.0
2018-10-18 13:30:00,44.28,44.32,44.18,44.27,32091.0,37.738,37.7721,37.6528,37.7295,32091.0
2018-10-18 13:35:00,44.26,44.26,44.19,44.23,17484.0,37.721,37.721,37.6613,37.6954,17484.0
2018-10-18 13:40:00,44.22,44.22,44.09,44.12,24282.0,37.6869,37.6869,37.5761,37.6017,24282.0
2018-10-18 13:45:00,44.13,44.19,44.09,44.15,24177.0,37.6102,37.6613,37.5761,37.6272,24177.0
2018-10-18 13:50:00,44.15,44.15,44.08,44.09,18184.0,37.6272,37.6272,37.5676,37.5761,18184.0
2018-10-18 13:55:00,44.09,44.14,44.07,44.1,19611.0,37.5761,37.6187,37.5591,37.5846,19611.0
2018-10-18 14:00:00,44.09,44.18,44.09,44.15,25858.0,37.5761,37.6528,37.5761,37.6272,25858.0
2018-10-18 14:05:00,44.14,44.29,44.14,44.25,32007.0,37.6187,37.7466,37.6187,37.7125,32007.0
2018-10-18 14:10:00,44.24,44.25,44.2,44.22,11916.0,37.7039,37.7125,37.6699,37.6869,11916.0
2018-10-18 14:15:00,44.21,44.21,44.12,44.14,18148.0,37.6784,37.6784,37.6017,37.6187,18148.0
2018-10-18 14:20:00,44.13,44.26,44.13,44.25,25541.0,37.6102,37.721,37.6102,37.7125,25541.0
2018-10-18 14:25:00,44.24,44.25,44.19,44.21,16382.0,37.7039,37.7125,37.6613,37.6784,16382.0
2018-10-18 14:30:00,44.2,44.2,44.12,44.16,23683.0,37.6699,37.6699,37.6017,37.6358,23683.0
2018-10-18 14:35:00,44.14,44.21,44.12,44.13,25674.0,37.6187,37.6784,37.6017,37.6102,25674.0
2018-10-18 14:40:00,44.13,44.22,44.12,44.22,19410.0,37.6102,37.6869,37.6017,37.6869,19410.0
2018-10-18 14:45:00,44.22,44.3,44.22,44.22,15223.0,37.6869,37.7551,37.6869,37.6869,15223.0
2018-10-18 14:50:00,44.22,44.28,44.2,44.27,11251.0,37.6869,37.738,37.6699,37.7295,11251.0
2018-10-18 14:55:00,44.28,44.28,44.2,44.2,18839.0,37.738,37.738,37.6699,37.6699,18839.0
2018-10-18 15:00:00,44.2,44.23,44.14,44.14,22037.0,37.6699,37.6954,37.6187,37.6187,22037.0
2018-10-18 15:05:00,44.14,44.14,44.08,44.09,31414.0,37.6187,37.6187,37.5676,37.5761,31414.0
2018-10-18 15:10:00,44.1,44.11,44.08,44.08,13434.0,37.5846,37.5932,37.5676,37.5676,13434.0
2018-10-18 15:15:00,44.09,44.23,44.09,44.15,25783.0,37.5761,37.6954,37.5761,37.6272,25783.0
2018-10-18 15:20:00,44.16,44.21,44.13,44.2,38824.0,37.6358,37.6784,37.6102,37.6699,38824.0
2018-10-18 15:25:00,44.19,44.24,44.17,44.2,30341.0,37.6613,37.7039,37.6443,37.6699,30341.0
2018-10-18 15:30:00,44.19,44.22,44.13,44.16,38466.0,37.6613,37.6869,37.6102,37.6358,38466.0
2018-10-18 15:35:00,44.16,44.27,44.15,44.27,45460.0,37.6358,37.7295,37.6272,37.7295,45460.0
2018-10-18 15:40:00,44.27,44.31,44.2,44.2,50000.0,37.7295,37.7636,37.6699,37.6699,50000.0
2018-10-18 15:45:00,44.2,44.26,44.18,44.25,62939.0,37.6699,37.721,37.6528,37.7125,62939.0
2018-10-18 15:50:00,44.24,44.24,44.17,44.18,62586.0,37.7039,37.7039,37.6443,37.6528,62586.0
2018-10-18 15:55:00,44.18,44.22,44.17,44.22,167800.0,37.6528,37.6869,37.6443,37.6869,167800.0
2018-10-19 09:30:00,44.04,44.11,43.98,44.07,268844.0,37.5335,37.5932,37.4824,37.5591,268844.0
2018-10-19 09:35:00,44.07,44.15,44.07,44.15,9689.0,37.5591,37.6272,37.5591,37.6272,9689.0
2018-10-19 09:40:00,44.15,44.27,44.15,44.22,15939.0,37.6272,37.7295,37.6272,37.6869,15939.0
2018-10-19 09:45:00,44.22,44.32,44.21,44.31,15714.0,37.6869,37.7721,37.6784,37.7636,15714.0
2018-10-19 09:50:00,44.31,44.51,44.31,44.5,24816.0,37.7636,37.9341,37.7636,37.9255,24816.0
2018-10-19 09:55:00,44.52,44.54,44.45,44.47,39991.0,37.9426,37.9596,37.8829,37.9,39991.0
2018-10-19 10:00:00,44.47,44.56,44.4,44.52,17933.0,37.9,37.9767,37.8403,37.9426,17933.0
2018-10-19 10:05:00,44.51,44.55,44.47,44.5,16507.0,37.9341,37.9681,37.9,37.9255,16507.0
2018-10-19 10:10:00,44.49,44.51,44.45,44.46,17142.0,37.917,37.9341,37.8829,37.8914,17142.0
2018-10-19 10:15:00,44.46,44.56,44.45,44.54,15465.0,37.8914,37.9767,37.8829,37.9596,15465.0
2018-10-19 10:20:00,44.54,44.57,44.49,44.5,16829.0,37.9596,37.9852,37.917,37.9255,16829.0
2018-10-19 10:25:00,44.51,44.53,44.45,44.46,18844.0,37.9341,37.9511,37.8829,37.8914,18844.0
2018-10-19 10:30:00,44.46,44.55,44.45,44.55,26641.0,37.8914,37.9681,37.8829,37.9681,26641.0
2018-10-19 10:35:00,44.56,44.61,44.49,44.49,18971.0,37.9767,38.0193,37.917,37.917,18971.0
2018-10-19 10:40:00,44.48,44.55,44.46,44.55,11910.0,37.9085,37.9681,37.8914,37.9681,11910.0
2018-10-19 10:45:00,44.54,44.57,44.52,44.57,17274.0,37.9596,37.9852,37.9426,37.9852,17274.0
2018-10-19 10:50:00,44.57,44.63,44.54,44.61,19900.0,37.9852,38.0363,37.9596,38.0193,19900.0
2018-10-19 10:55:00,44.61,44.69,44.61,44.69,22581.0,38.0193,38.0875,38.0193,38.0875,22581.0
2018-10-19 11:00:00,44.69,44.71,44.59,44.59,42628.0,38.0875,38.1045,38.0022,38.0022,42628.0
2018-10-19 11:05:00,44.6,44.65,44.59,44.65,9736.0,38.0108,38.0534,38.0022,38.0534,9736.0
2018-10-19 11:10:00,44.65,44.71,44.64,44.71,20607.0,38.0534,38.1045,38.0449,38.1045,20607.0
2018-10-19 11:15:00,44.71,44.74,44.62,44.63,19029.0,38.1045,38.1301,38.0278,38.0363,19029.0
2018-10-19 11:20:00,44.63,44.65,44.57,44.6,17350.0,38.0363,38.0534,37.9852,38.0108,17350.0
2018-10-19 11:25:00,44.61,44.64,44.6,44.61,14438.0,38.0193,38.0449,38.0108,38.0193,14438.0
2018-10-19 11:30:00,44.61,44.64,44.58,44.6,13837.0,38.0193,38.0449,37.9937,38.0108,13837.0
2018-10-19 11:35:00,44.6,44.61,44.53,44.53,27002.0,38.0108,38.0193,37.9511,37.9511,27002.0
2018-10-19 11:40:00,44.53,44.54,44.47,44.54,14483.0,37.9511,37.9596,37.9,37.9596,14483.0
2018-10-19 11:45:00,44.53,44.57,44.52,44.54,10140.0,37.9511,37.9852,37.9426,37.9596,10140.0
2018-10-19 11:50:00,44.56,44.61,44.55,44.57,14510.0,37.9767,38.0193,37.9681,37.9852,14510.0
2018-10-19 11:55:00,44.57,44.68,44.57,44.66,18147.0,37.9852,38.0789,37.9852,38.0619,18147.0
2018-10-19 12:00:00,44.67,44.71,44.66,44.7,20288.0,38.0704,38.1045,38.0619,38.096,20288.0
2018-10-19 12:05:00,44.7,44.72,44.64,44.67,13412.0,38.096,38.113,38.0449,38.0704,13412.0
2018-10-19 12:10:00,44.68,44.68,44.57,44.6,17225.0,38.0789,38.0789,37.9852,38.0108,17225.0
2018-10-19 12:15:00,44.59,44.63,44.55,44.6,17191.0,38.0022,38.0363,37.9681,38.0108,17191.0
2018-10-19 12:20:00,44.6,44.6,44.55,44.58,12184.0,38.0108,38.0108,37.9681,37.9937,12184.0
2018-10-19 12:25:00,44.57,44.58,44.53,44.57,13425.0,37.9852,37.9937,37.9511,37.9852,13425.0
2018-10-19 12:30:00,44.57,44.6,44.52,44.52,18538.0,37.9852,38.0108,37.9426,37.9426,18538.0
2018-10-19 12:35:00,44.53,44.56,44.53,44.54,15410.0,37.9511,37.9767,37.9511,37.9596,15410.0
2018-10-19 12:40:00,44.53,44.57,44.48,44.54,20331.0,37.9511,37.9852,37.9085,37.9596,20331.0
2018-10-19 12:45:00,44.55,44.59,44.51,44.54,16766.0,37.9681,38.0022,37.9341,37.9596,16766.0
2018-10-19 12:50:00,44.54,44.55,44.47,44.53,14302.0,37.9596,37.9681,37.9,37.9511,14302.0
2018-10-19 12:55:00,44.52,44.55,44.51,44.53,11130.0,37.9426,37.9681,37.9341,37.9511,11130.0
2018-10-19 13:00:00,44.53,44.53,44.47,44.5,17240.0,37.9511,37.9511,37.9,37.9255,17240.0
2018-10-19 13:05:00,44.5,44.51,44.45,44.48,19430.0,37.9255,37.9341,37.8829,37.9085,19430.0
2018-10-19 13:10:00,44.49,44.63,44.48,44.6,22213.0,37.917,38.0363,37.9085,38.0108,22213.0
2018-10-19 13:15:00,44.6,44.68,44.6,44.67,15023.0,38.0108,38.0789,38.0108,38.0704,15023.0
2018-10-19 13:20:00,44.66,44.67,44.62,44.63,11655.0,38.0619,38.0704,38.0278,38.0363,11655.0
2018-10-19 13:25:00,44.63,44.66,44.6,44.63,14456.0,38.0363,38.0619,38.0108,38.0363,14456.0
2018-10-19 13:30:00,44.63,44.68,44.61,44.66,27658.0,38.0363,38.0789,38.0193,38.0619,27658.0
2018-10-19 13:35:00,44.65,44.66,44.62,44.63,15709.0,38.0534,38.0619,38.0278,38.0363,15709.0
2018-10-19 13:40:00,44.63,44.66,44.56,44.57,19152.0,38.0363,38.0619,37.9767,37.9852,19152.0
2018-10-19 13:45:00,44.56,44.6,44.56,44.6,7961.0,37.9767,38.0108,37.9767,38.0108,7961.0
2018-10-19 13:50:00,44.61,44.63,44.59,44.59,8699.0,38.0193,38.0363,38.0022,38.0022,8699.0
2018-10-19 13:55:00,44.6,44.6,44.53,44.54,9087.0,38.0108,38.0108,37.9511,37.9596,9087.0
2018-10-19 14:00:00,44.53,44.53,44.43,44.43,13842.0,37.9511,37.9511,37.8659,37.8659,13842.0
2018-10-19 14:05:00,44.42,44.43,44.33,44.36,18155.0,37.8574,37.8659,37.7807,37.8062,18155.0
2018-10-19 14:10:00,44.37,44.4,44.36,44.39,14432.0,37.8147,37.8403,37.8062,37.8318,14432.0
2018-10-19 14:15:00,44.39,44.43,44.37,44.42,10909.0,37.8318,37.8659,37.8147,37.8574,10909.0
2018-10-19 14:20:00,44.42,44.51,44.42,44.49,19721.0,37.8574,37.9341,37.8574,37.917,19721.0
2018-10-19 14:25:00,44.5,44.51,44.47,44.5,11698.0,37.9255,37.9341,37.9,37.9255,11698.0
2018-10-19 14:30:00,44.5,44.52,44.47,44.48,19704.0,37.9255,37.9426,37.9,37.9085,19704.0
2018-10-19 14:35:00,44.49,44.54,44.48,44.52,13449.0,37.917,37.9596,37.9085,37.9426,13449.0
2018-10-19 14:40:00,44.52,44.52,44.46,44.46,15761.0,37.9426,37.9426,37.8914,37.8914,15761.0
2018-10-19 14:45:00,44.47,44.55,44.47,44.54,13763.0,37.9,37.9681,37.9,37.9596,13763.0
2018-10-19 14:50:00,44.54,44.57,44.53,44.54,18431.0,37.9596,37.9852,37.9511,37.9596,18431.0
2018-10-19 14:55:00,44.54,44.55,44.51,44.52,10460.0,37.9596,37.9681,37.9341,37.9426,10460.0
2018-10-19 15:00:00,44.52,44.53,44.37,44.38,28586.0,37.9426,37.9511,37.8147,37.8233,28586.0
2018-10-19 15:05:00,44.38,44.42,44.37,44.42,13960.0,37.8233,37.8574,37.8147,37.8574,13960.0
2018-10-19 15:10:00,44.42,44.46,44.41,44.42,42281.0,37.8574,37.8914,37.8488,37.8574,42281.0
2018-10-19 15:15:00,44.41,44.52,44.4,44.51,30509.0,37.8488,37.9426,37.8403,37.9341,30509.0
2018-10-19 15:20:00,44.51,44.51,44.47,44.47,13348.0,37.9341,37.9341,37.9,37.9,13348.0
2018-10-19 15:25:00,44.48,44.61,44.47,44.6,28481.0,37.9085,38.0193,37.9,38.0108,28481.0
2018-10-19 15:30:00,44.6,44.61,44.54,44.59,38642.0,38.0108,38.0193,37.9596,38.0022,38642.0
2018-10-19 15:35:00,44.59,44.59,44.54,44.55,35425.0,38.0022,38.0022,37.9596,37.9681,35425.0
2018-10-19 15:40:00,44.55,44.58,44.52,44.58,44054.0,37.9681,37.9937,37.9426,37.9937,44054.0
2018-10-19 15:45:00,44.57,44.6,44.52,44.52,52720.0,37.9852,38.0108,37.9426,37.9426,52720.0
2018-10-19 15:50:00,44.52,44.56,44.5,44.5,44579.0,37.9426,37.9767,37.9255,37.9255,44579.0
2018-10-19 15:55:00,44.51,44.52,44.45,44.48,222080.0,37.9341,37.9426,37.8829,37.9085,222080.0
2018-10-22 09:30:00,44.56,44.82,44.56,44.79,140231.0,37.9767,38.1983,37.9767,38.1727,140231.0
2018-10-22 09:35:00,44.81,44.86,44.66,44.69,96804.0,38.1897,38.2323,38.0619,38.0875,96804.0
2018-10-22 09:40:00,44.69,44.86,44.62,44.71,91512.0,38.0875,38.2323,38.0278,38.1045,91512.0
2018-10-22 09:45:00,44.72,44.78,44.68,44.75,31335.0,38.113,38.1642,38.0789,38.1386,31335.0
2018-10-22 09:50:00,44.74,44.74,44.59,44.64,30305.0,38.1301,38.1301,38.0022,38.0449,30305.0
2018-10-22 09:55:00,44.64,44.68,44.59,44.64,20028.0,38.0449,38.0789,38.0022,38.0449,20028.0
2018-10-22 10:00:00,44.64,44.7,44.6,44.62,31567.0,38.0449,38.096,38.0108,38.0278,31567.0
2018-10-22 10:05:00,44.62,44.63,44.54,44.58,31678.0,38.0278,38.0363,37.9596,37.9937,31678.0
2018-10-22 10:10:00,44.57,44.59,44.52,44.59,38086.0,37.9852,38.0022,37.9426,38.0022,38086.0
2018-10-22 10:15:00,44.59,44.59,44.48,44.52,46632.0,38.0022,38.0022,37.9085,37.9426,46632.0
2018-10-22 10:20:00,44.52,44.52,44.42,44.45,24185.0,37.9426,37.9426,37.8574,37.8829,24185.0
2018-10-22 10:25:00,44.45,44.46,44.39,44.4,26242.0,37.8829,37.8914,37.8318,37.8403,26242.0
2018-10-22 10:30:00,44.4,44.47,44.38,44.45,34776.0,37.8403,37.9,37.8233,37.8829,34776.0
2018-10-22 10:35:00,44.44,44.45,44.39,44.41,23167.0,37.8744,37.8829,37.8318,37.8488,23167.0
2018-10-22 10:40:00,44.41,44.47,44.4,44.46,26964.0,37.8488,37.9,37.8403,37.8914,26964.0
2018-10-22 10:45:00,44.45,44.45,44.39,44.42,21692.0,37.8829,37.8829,37.8318,37.8574,21692.0
2018-10-22 10:50:00,44.42,44.5,44.41,44.48,21179.0,37.8574,37.9255,37.8488,37.9085,21179.0
2018-10-22 10:55:00,44.48,44.52,44.46,44.5,39923.0,37.9085,37.9426,37.8914,37.9255,39923.0
2018-10-22 11:00:00,44.5,44.51,44.4,44.41,25496.0,37.9255,37.9341,37.8403,37.8488,25496.0
2018-10-22 11:05:00,44.41,44.43,44.37,44.37,18254.0,37.8488,37.8659,37.8147,37.8147,18254.0
2018-10-22 11:10:00,44.36,44.37,44.29,44.29,24668.0,37.8062,37.8147,37.7466,37.7466,24668.0
2018-10-22 11:15:00,44.28,44.32,44.25,44.32,29165.0,37.738,37.7721,37.7125,37.7721,29165.0
2018-10-22 11:20:00,44.32,44.42,44.31,44.42,36896.0,37.7721,37.8574,37.7636,37.8574,36896.0
2018-10-22 11:25:00,44.43,44.43,44.36,44.37,26597.0,37.8659,37.8659,37.8062,37.8147,26597.0
2018-10-22 11:30:00,44.37,44.41,44.27,44.27,28739.0,37.8147,37.8488,37.7295,37.7295,28739.0
2018-10-22 11:35:00,44.27,44.35,44.27,44.3,22161.0,37.7295,37.7977,37.7295,37.7551,22161.0
2018-10-22 11:40:00,44.29,44.29,44.21,44.24,15275.0,37.7466,37.7466,37.6784,37.7039,15275.0
2018-10-22 11:45:00,44.24,44.32,44.21,44.31,20264.0,37.7039,37.7721,37.6784,37.7636,20264.0
2018-10-22 11:50:00,44.31,44.31,44.19,44.2,19961.0,37.7636,37.7636,37.6613,37.6699,19961.0
2018-10-22 11:55:00,44.2,44.22,44.15,44.17,25672.0,37.6699,37.6869,37.6272,37.6443,25672.0
2018-10-22 12:00:00,44.18,44.24,44.18,44.23,24084.0,37.6528,37.7039,37.6528,37.6954,24084.0
2018-10-22 12:05:00,44.23,44.3,44.22,44.24,17104.0,37.6954,37.7551,37.6869,37.7039,17104.0
2018-10-22 12:10:00,44.24,44.29,44.18,44.19,23626.0,37.7039,37.7466,37.6528,37.6613,23626.0
2018-10-22 12:15:00,44.18,44.24,44.17,44.21,18176.0,37.6528,37.7039,37.6443,37.6784,18176.0
2018-10-22 12:20:00,44.21,44.23,44.18,44.21,17831.0,37.6784,37.6954,37.6528,37.6784,17831.0
2018-10-22 12:25:00,44.2,44.22,44.14,44.21,19290.0,37.6699,37.6869,37.6187,37.6784,19290.0
2018-10-22 12:30:00,44.2,44.23,44.14,44.17,45599.0,37.6699,37.6954,37.6187,37.6443,45599.0
2018-10-22 12:35:00,44.16,44.23,44.16,44.19,37383.0,37.6358,37.6954,37.6358,37.6613,37383.0
2018-10-22 12:40:00,44.19,44.25,44.19,44.23,11436.0,37.6613,37.7125,37.6613,37.6954,11436.0
2018-10-22 12:45:00,44.24,44.25,44.19,44.19,11514.0,37.7039,37.7125,37.6613,37.6613,11514.0
2018-10-22 12:50:00,44.19,44.31,44.19,44.3,24660.0,37.6613,37.7636,37.6613,37.7551,24660.0
2018-10-22 12:55:00,44.31,44.32,44.27,44.29,11469.0,37.7636,37.7721,37.7295,37.7466,11469.0
2018-10-22 13:00:00,44.29,44.3,44.24,44.26,12486.0,37.7466,37.7551,37.7039,37.721,12486.0
2018-10-22 13:05:00,44.27,44.37,44.26,44.34,12999.0,37.7295,37.8147,37.721,37.7892,12999.0
2018-10-22 13:10:00,44.35,44.37,44.33,44.37,9585.0,37.7977,37.8147,37.7807,37.8147,9585.0
2018-10-22 13:15:00,44.36,44.36,44.32,44.33,13452.0,37.8062,37.8062,37.7721,37.7807,13452.0
2018-10-22 13:20:00,44.32,44.37,44.31,44.35,21433.0,37.7721,37.8147,37.7636,37.7977,21433.0
2018-10-22 13:25:00,44.34,44.34,44.28,44.34,14732.0,37.7892,37.7892,37.738,37.7892,14732.0
2018-10-22 13:30:00,44.33,44.41,44.33,44.38,16114.0,37.7807,37.8488,37.7807,37.8233,16114.0
2018-10-22 13:35:00,44.38,44.4,44.35,44.37,13525.0,37.8233,37.8403,37.7977,37.8147,13525.0
2018-10-22 13:40:00,44.38,44.39,44.35,44.39,17609.0,37.8233,37.8318,37.7977,37.8318,17609.0
2018-10-22 13:45:00,44.4,44.45,44.38,44.38,19307.0,37.8403,37.8829,37.8233,37.8233,19307.0
2018-10-22 13:50:00,44.38,44.38,44.33,44.33,15818.0,37.8233,37.8233,37.7807,37.7807,15818.0
2018-10-22 13:55:00,44.33,44.36,44.31,44.36,20894.0,37.7807,37.8062,37.7636,37.8062,20894.0
2018-10-22 14:00:00,44.36,44.38,44.33,44.34,31651.0,37.8062,37.8233,37.7807,37.7892,31651.0
2018-10-22 14:05:00,44.33,44.39,44.33,44.35,25960.0,37.7807,37.8318,37.7807,37.7977,25960.0
2018-10-22 14:10:00,44.36,44.38,44.3,44.34,22219.0,37.8062,37.8233,37.7551,37.7892,22219.0
2018-10-22 14:15:00,44.34,44.41,44.33,44.4,43158.0,37.7892,37.8488,37.7807,37.8403,43158.0
2018-10-22 14:20:00,44.4,44.4,44.33,44.33,16753.0,37.8403,37.8403,37.7807,37.7807,16753.0
2018-10-22 14:25:00,44.33,44.36,44.31,44.31,13938.0,37.7807,37.8062,37.7636,37.7636,13938.0
2018-10-22 14:30:00,44.31,44.35,44.3,44.34,32775.0,37.7636,37.7977,37.7551,37.7892,32775.0
2018-10-22 14:35:00,44.34,44.36,44.32,44.35,14781.0,37.7892,37.8062,37.7721,37.7977,14781.0
2018-10-22 14:40:00,44.36,44.36,44.3,44.31,13511.0,37.8062,37.8062,37.7551,37.7636,13511.0
2018-10-22 14:45:00,44.31,44.42,44.31,44.4,21221.0,37.7636,37.8574,37.7636,37.8403,21221.0
2018-10-22 14:50:00,44.4,44.41,44.33,44.36,12759.0,37.8403,37.8488,37.7807,37.8062,12759.0
2018-10-22 14:55:00,44.36,44.4,44.34,44.36,26237.0,37.8062,37.8403,37.7892,37.8062,26237.0
2018-10-22 15:00:00,44.36,44.42,44.34,44.41,22968.0,37.8062,37.8574,37.7892,37.8488,22968.0
2018-10-22 15:05:00,44.41,44.45,44.37,44.41,33150.0,37.8488,37.8829,37.8147,37.8488,33150.0
2018-10-22 15:10:00,44.41,44.48,44.39,44.46,41441.0,37.8488,37.9085,37.8318,37.8914,41441.0
2018-10-22 15:15:00,44.46,44.48,44.41,44.44,47207.0,37.8914,37.9085,37.8488,37.8744,47207.0
2018-10-22 15:20:00,44.42,44.44,44.41,44.41,16455.0,37.8574,37.8744,37.8488,37.8488,16455.0
2018-10-22 15:25:00,44.41,44.45,44.4,44.43,45150.0,37.8488,37.8829,37.8403,37.8659,45150.0
2018-10-22 15:30:00,44.42,44.44,44.4,44.44,35049.0,37.8574,37.8744,37.8403,37.8744,35049.0
2018-10-22 15:35:00,44.44,44.51,44.39,44.39,69760.0,37.8744,37.9341,37.8318,37.8318,69760.0
2018-10-22 15:40:00,44.39,44.41,44.35,44.37,48094.0,37.8318,37.8488,37.7977,37.8147,48094.0
2018-10-22 15:45:00,44.36,44.39,44.3,44.32,70671.0,37.8062,37.8318,37.7551,37.7721,70671.0
2018-10-22 15:50:00,44.31,44.32,44.26,44.27,75592.0,37.7636,37.7721,37.721,37.7295,75592.0
2018-10-22 15:55:00,44.27,44.32,44.26,44.28,223622.0,37.7295,37.7721,37.721,37.738,223622.0
2018-10-23 09:30:00,43.57,43.77,43.24,43.75,132304.0,37.1329,37.3034,36.8517,37.2863,132304.0
2018-10-23 09:35:00,43.76,43.84,43.66,43.75,64797.0,37.2949,37.363,37.2096,37.2863,64797.0
2018-10-23 09:40:00,43.75,43.78,43.66,43.77,33317.0,37.2863,37.3119,37.2096,37.3034,33317.0
2018-10-23 09:45:00,43.76,43.92,43.73,43.89,49560.0,37.2949,37.4312,37.2693,37.4057,49560.0
2018-10-23 09:50:00,43.87,43.88,43.78,43.79,32341.0,37.3886,37.3971,37.3119,37.3204,32341.0
2018-10-23 09:55:00,43.79,43.82,43.66,43.67,24595.0,37.3204,37.346,37.2096,37.2182,24595.0
2018-10-23 10:00:00,43.67,43.72,43.57,43.59,55111.0,37.2182,37.2608,37.1329,37.15,55111.0
2018-10-23 10:05:00,43.58,43.63,43.48,43.61,66196.0,37.1415,37.1841,37.0562,37.167,66196.0
2018-10-23 10:10:00,43.61,43.66,43.5,43.53,37076.0,37.167,37.2096,37.0733,37.0988,37076.0
2018-10-23 10:15:00,43.52,43.52,43.44,43.49,34317.0,37.0903,37.0903,37.0221,37.0648,34317.0
2018-10-23 10:20:00,43.48,43.52,43.4,43.47,44778.0,37.0562,37.0903,36.988,37.0477,44778.0
2018-10-23 10:25:00,43.47,43.55,43.47,43.51,34196.0,37.0477,37.1159,37.0477,37.0818,34196.0
2018-10-23 10:30:00,43.51,43.52,43.4,43.44,44608.0,37.0818,37.0903,36.988,37.0221,44608.0
2018-10-23 10:35:00,43.43,43.55,43.41,43.55,25355.0,37.0136,37.1159,36.9966,37.1159,25355.0
2018-10-23 10:40:00,43.55,43.74,43.55,43.74,34287.0,37.1159,37.2778,37.1159,37.2778,34287.0
2018-10-23 10:45:00,43.75,43.87,43.7,43.87,47192.0,37.2863,37.3886,37.2437,37.3886,47192.0
2018-10-23 10:50:00,43.86,43.9,43.73,43.75,33699.0,37.3801,37.4142,37.2693,37.2863,33699.0
2018-10-23 10:55:00,43.75,43.82,43.73,43.75,23736.0,37.2863,37.346,37.2693,37.2863,23736.0
2018-10-23 11:00:00,43.74,43.85,43.72,43.85,35898.0,37.2778,37.3716,37.2608,37.3716,35898.0
2018-10-23 11:05:00,43.85,43.99,43.83,43.91,36037.0,37.3716,37.4909,37.3545,37.4227,36037.0
2018-10-23 11:10:00,43.91,43.97,43.89,43.97,27162.0,37.4227,37.4738,37.4057,37.4738,27162.0
2018-10-23 11:15:00,43.97,44.04,43.95,44.02,54140.0,37.4738,37.5335,37.4568,37.5164,54140.0
2018-10-23 11:20:00,44.01,44.04,43.94,44.01,42257.0,37.5079,37.5335,37.4483,37.5079,42257.0
2018-10-23 11:25:00,44.0,44.03,43.96,43.98,85892.0,37.4994,37.525,37.4653,37.4824,85892.0
2018-10-23 11:30:00,43.98,44.01,43.83,43.84,47401.0,37.4824,37.5079,37.3545,37.363,47401.0
2018-10-23 11:35:00,43.84,43.88,43.79,43.83,29299.0,37.363,37.3971,37.3204,37.3545,29299.0
2018-10-23 11:40:00,43.82,43.86,43.77,43.77,22460.0,37.346,37.3801,37.3034,37.3034,22460.0
2018-10-23 11:45:00,43.78,43.82,43.76,43.78,25181.0,37.3119,37.346,37.2949,37.3119,25181.0
2018-10-23 11:50:00,43.78,43.78,43.7,43.73,32402.0,37.3119,37.3119,37.2437,37.2693,32402.0
2018-10-23 11:55:00,43.73,43.73,43.69,43.69,25662.0,37.2693,37.2693,37.2352,37.2352,25662.0
2018-10-23 12:00:00,43.68,43.73,43.68,43.71,23340.0,37.2267,37.2693,37.2267,37.2522,23340.0
2018-10-23 12:05:00,43.71,43.81,43.7,43.8,20626.0,37.2522,37.3375,37.2437,37.329,20626.0
2018-10-23 12:10:00,43.8,43.81,43.77,43.8,12964.0,37.329,37.3375,37.3034,37.329,12964.0
2018-10-23 12:15:00,43.79,43.81,43.76,43.8,14573.0,37.3204,37.3375,37.2949,37.329,14573.0
2018-10-23 12:20:00,43.8,43.83,43.73,43.73,23168.0,37.329,37.3545,37.2693,37.2693,23168.0
2018-10-23 12:25:00,43.74,43.81,43.73,43.78,16216.0,37.2778,37.3375,37.2693,37.3119,16216.0
2018-10-23 12:30:00,43.78,43.81,43.75,43.79,11264.0,37.3119,37.3375,37.2863,37.3204,11264.0
2018-10-23 12:35:00,43.78,43.8,43.76,43.78,14305.0,37.3119,37.329,37.2949,37.3119,14305.0
2018-10-23 12:40:00,43.78,43.8,43.74,43.74,14915.0,37.3119,37.329,37.2778,37.2778,14915.0
2018-10-23 12:45:00,43.75,43.78,43.74,43.75,16969.0,37.2863,37.3119,37.2778,37.2863,16969.0
2018-10-23 12:50:00,43.76,43.8,43.74,43.76,20947.0,37.2949,37.329,37.2778,37.2949,20947.0
2018-10-23 12:55:00,43.76,43.81,43.75,43.76,14409.0,37.2949,37.3375,37.2863,37.2949,14409.0
2018-10-23 13:00:00,43.76,43.9,43.75,43.88,16782.0,37.2949,37.4142,37.2863,37.3971,16782.0
2018-10-23 13:05:00,43.89,43.96,43.87,43.95,12436.0,37.4057,37.4653,37.3886,37.4568,12436.0
2018-10-23 13:10:00,43.96,43.98,43.93,43.94,13796.0,37.4653,37.4824,37.4397,37.4483,13796.0
2018-10-23 13:15:00,43.94,43.97,43.92,43.94,15915.0,37.4483,37.4738,37.4312,37.4483,15915.0
2018-10-23 13:20:00,43.94,43.98,43.93,43.96,12872.0,37.4483,37.4824,37.4397,37.4653,12872.0
2018-10-23 13:25:00,43.97,44.0,43.9,43.9,13066.0,37.4738,37.4994,37.4142,37.4142,13066.0
2018-10-23 13:30:00,43.9,43.96,43.85,43.87,15265.0,37.4142,37.4653,37.3716,37.3886,15265.0
2018-10-23 13:35:00,43.87,43.88,43.76,43.82,26890.0,37.3886,37.3971,37.2949,37.346,26890.0
2018-10-23 13:40:00,43.82,43.85,43.77,43.77,17881.0,37.346,37.3716,37.3034,37.3034,17881.0
2018-10-23 13:45:00,43.77,43.8,43.71,43.72,30195.0,37.3034,37.329,37.2522,37.2608,30195.0
2018-10-23 13:50:00,43.72,43.79,43.71,43.72,27249.0,37.2608,37.3204,37.2522,37.2608,27249.0
2018-10-23 13:55:00,43.73,43.75,43.72,43.75,26358.0,37.2693,37.2863,37.2608,37.2863,26358.0
2018-10-23 14:00:00,43.74,43.79,43.73,43.77,19286.0,37.2778,37.3204,37.2693,37.3034,19286.0
2018-10-23 14:05:00,43.77,43.89,43.75,43.87,17371.0,37.3034,37.4057,37.2863,37.3886,17371.0
2018-10-23 14:10:00,43.87,43.95,43.86,43.92,13071.0,37.3886,37.4568,37.3801,37.4312,13071.0
2018-10-23 14:15:00,43.92,44.08,43.92,44.08,108549.0,37.4312,37.5676,37.4312,37.5676,108549.0
2018-10-23 14:20:00,44.09,44.14,44.05,44.14,35060.0,37.5761,37.6187,37.542,37.6187,35060.0
2018-10-23 14:25:00,44.13,44.15,44.07,44.14,50829.0,37.6102,37.6272,37.5591,37.6187,50829.0
2018-10-23 14:30:00,44.13,44.2,44.11,44.16,37989.0,37.6102,37.6699,37.5932,37.6358,37989.0
2018-10-23 14:35:00,44.17,44.21,44.15,44.2,28660.0,37.6443,37.6784,37.6272,37.6699,28660.0
2018-10-23 14:40:00,44.19,44.25,44.18,44.25,25787.0,37.6613,37.7125,37.6528,37.7125,25787.0
2018-10-23 14:45:00,44.25,44.28,44.22,44.28,52922.0,37.7125,37.738,37.6869,37.738,52922.0
2018-10-23 14:50:00,44.27,44.33,44.21,44.21,38431.0,37.7295,37.7807,37.6784,37.6784,38431.0
2018-10-23 14:55:00,44.21,44.27,44.19,44.23,30580.0,37.6784,37.7295,37.6613,37.6954,30580.0
2018-10-23 15:00:00,44.23,44.26,44.19,44.21,32796.0,37.6954,37.721,37.6613,37.6784,32796.0
2018-10-23 15:05:00,44.21,44.22,44.16,44.16,32008.0,37.6784,37.6869,37.6358,37.6358,32008.0
2018-10-23 15:10:00,44.14,44.19,44.11,44.18,27759.0,37.6187,37.6613,37.5932,37.6528,27759.0
2018-10-23 15:15:00,44.18,44.21,44.16,44.21,49897.0,37.6528,37.6784,37.6358,37.6784,49897.0
2018-10-23 15:20:00,44.21,44.31,44.21,44.29,122770.0,37.6784,37.7636,37.6784,37.7466,122770.0
2018-10-23 15:25:00,44.27,44.29,44.24,44.26,63716.0,37.7295,37.7466,37.7039,37.721,63716.0
2018-10-23 15:30:00,44.27,44.32,44.21,44.32,157173.0,37.7295,37.7721,37.6784,37.7721,157173.0
2018-10-23 15:35:00,44.32,44.36,44.24,44.25,95508.0,37.7721,37.8062,37.7039,37.7125,95508.0
2018-10-23 15:40:00,44.26,44.3,44.22,44.23,96675.0,37.721,37.7551,37.6869,37.6954,96675.0
2018-10-23 15:45:00,44.23,44.32,44.21,44.31,99882.0,37.6954,37.7721,37.6784,37.7636,99882.0
2018-10-23 15:50:00,44.3,44.34,44.29,44.32,210439.0,37.7551,37.7892,37.7466,37.7721,210439.0
2018-10-23 15:55:00,44.32,44.32,44.21,44.25,238381.0,37.7721,37.7721,37.6784,37.7125,238381.0
2018-10-24 09:30:00,44.25,44.35,44.14,44.28,54234.0,37.7125,37.7977,37.6187,37.738,54234.0
2018-10-24 09:35:00,44.26,44.31,43.96,43.97,16908.0,37.721,37.7636,37.4653,37.4738,16908.0
2018-10-24 09:40:00,43.97,44.07,43.96,43.96,22645.0,37.4738,37.5591,37.4653,37.4653,22645.0
2018-10-24 09:45:00,43.95,44.0,43.87,43.91,26082.0,37.4568,37.4994,37.3886,37.4227,26082.0
2018-10-24 09:50:00,43.91,43.94,43.86,43.94,20549.0,37.4227,37.4483,37.3801,37.4483,20549.0
2018-10-24 09:55:00,43.94,43.99,43.93,43.95,22988.0,37.4483,37.4909,37.4397,37.4568,22988.0
2018-10-24 10:00:00,43.91,43.98,43.9,43.94,21253.0,37.4227,37.4824,37.4142,37.4483,21253.0
2018-10-24 10:05:00,43.95,43.95,43.87,43.87,17665.0,37.4568,37.4568,37.3886,37.3886,17665.0
2018-10-24 10:10:00,43.87,43.98,43.86,43.94,21776.0,37.3886,37.4824,37.3801,37.4483,21776.0
2018-10-24 10:15:00,43.95,43.95,43.87,43.89,24321.0,37.4568,37.4568,37.3886,37.4057,24321.0
2018-10-24 10:20:00,43.9,43.91,43.86,43.87,15457.0,37.4142,37.4227,37.3801,37.3886,15457.0
2018-10-24 10:25:00,43.88,43.91,43.84,43.91,24739.0,37.3971,37.4227,37.363,37.4227,24739.0
2018-10-24 10:30:00,43.91,43.95,43.89,43.93,16799.0,37.4227,37.4568,37.4057,37.4397,16799.0
2018-10-24 10:35:00,43.93,43.99,43.88,43.89,25196.0,37.4397,37.4909,37.3971,37.4057,25196.0
2018-10-24 10:40:00,43.89,43.95,43.89,43.91,17770.0,37.4057,37.4568,37.4057,37.4227,17770.0
2018-10-24 10:45:00,43.91,43.91,43.82,43.83,30739.0,37.4227,37.4227,37.346,37.3545,30739.0
2018-10-24 10:50:00,43.84,43.84,43.8,43.81,18603.0,37.363,37.363,37.329,37.3375,18603.0
2018-10-24 10:55:00,43.8,43.81,43.68,43.68,22202.0,37.329,37.3375,37.2267,37.2267,22202.0
2018-10-24 11:00:00,43.7,43.72,43.58,43.61,27180.0,37.2437,37.2608,37.1415,37.167,27180.0
2018-10-24 11:05:00,43.61,43.62,43.45,43.47,44757.0,37.167,37.1755,37.0307,37.0477,44757.0
2018-10-24 11:10:00,43.47,43.61,43.46,43.54,46172.0,37.0477,37.167,37.0392,37.1074,46172.0
2018-10-24 11:15:00,43.54,43.6,43.5,43.5,26086.0,37.1074,37.1585,37.0733,37.0733,26086.0
2018-10-24 11:20:00,43.49,43.58,43.48,43.54,35501.0,37.0648,37.1415,37.0562,37.1074,35501.0
2018-10-24 11:25:00,43.55,43.64,43.55,43.6,33700.0,37.1159,37.1926,37.1159,37.1585,33700.0
2018-10-24 11:30:00,43.59,43.62,43.55,43.6,31845.0,37.15,37.1755,37.1159,37.1585,31845.0
2018-10-24 11:35:00,43.6,43.67,43.57,43.63,20012.0,37.1585,37.2182,37.1329,37.1841,20012.0
2018-10-24 11:40:00,43.62,43.63,43.58,43.6,18396.0,37.1755,37.1841,37.1415,37.1585,18396.0
2018-10-24 11:45:00,43.59,43.71,43.59,43.69,28887.0,37.15,37.2522,37.15,37.2352,28887.0
2018-10-24 11:50:00,43.69,43.8,43.67,43.79,29769.0,37.2352,37.329,37.2182,37.3204,29769.0
2018-10-24 11:55:00,43.79,43.89,43.79,43.85,23973.0,37.3204,37.4057,37.3204,37.3716,23973.0
2018-10-24 12:00:00,43.85,43.85,43.76,43.8,36862.0,37.3716,37.3716,37.2949,37.329,36862.0
2018-10-24 12:05:00,43.8,43.85,43.78,43.8,70788.0,37.329,37.3716,37.3119,37.329,70788.0
2018-10-24 12:10:00,43.8,43.86,43.79,43.85,54223.0,37.329,37.3801,37.3204,37.3716,54223.0
2018-10-24 12:15:00,43.86,43.88,43.71,43.72,43817.0,37.3801,37.3971,37.2522,37.2608,43817.0
2018-10-24 12:20:00,43.72,43.73,43.63,43.66,95320.0,37.2608,37.2693,37.1841,37.2096,95320.0
2018-10-24 12:25:00,43.65,43.68,43.64,43.66,24019.0,37.2011,37.2267,37.1926,37.2096,24019.0
2018-10-24 12:30:00,43.66,43.67,43.63,43.63,19734.0,37.2096,37.2182,37.1841,37.1841,19734.0
2018-10-24 12:35:00,43.63,43.63,43.54,43.54,20175.0,37.1841,37.1841,37.1074,37.1074,20175.0
2018-10-24 12:40:00,43.54,43.55,43.5,43.52,21694.0,37.1074,37.1159,37.0733,37.0903,21694.0
2018-10-24 12:45:00,43.53,43.53,43.49,43.5,19091.0,37.0988,37.0988,37.0648,37.0733,19091.0
2018-10-24 12:50:00,43.49,43.53,43.45,43.53,30977.0,37.0648,37.0988,37.0307,37.0988,30977.0
2018-10-24 12:55:00,43.53,43.54,43.5,43.52,14666.0,37.0988,37.1074,37.0733,37.0903,14666.0
2018-10-24 13:00:00,43.52,43.52,43.42,43.42,25074.0,37.0903,37.0903,37.0051,37.0051,25074.0
2018-10-24 13:05:00,43.43,43.44,43.34,43.36,47623.0,37.0136,37.0221,36.9369,36.954,47623.0
2018-10-24 13:10:00,43.35,43.36,43.26,43.33,57640.0,36.9454,36.954,36.8687,36.9284,57640.0
2018-10-24 13:15:00,43.32,43.39,43.24,43.37,37604.0,36.9199,36.9795,36.8517,36.9625,37604.0
2018-10-24 13:20:00,43.37,43.41,43.3,43.4,60504.0,36.9625,36.9966,36.9028,36.988,60504.0
2018-10-24 13:25:00,43.4,43.4,43.25,43.28,30933.0,36.988,36.988,36.8602,36.8858,30933.0
2018-10-24 13:30:00,43.29,43.33,43.21,43.32,46890.0,36.8943,36.9284,36.8261,36.9199,46890.0
2018-10-24 13:35:00,43.33,43.35,43.29,43.31,36638.0,36.9284,36.9454,36.8943,36.9113,36638.0
2018-10-24 13:40:00,43.3,43.41,43.3,43.41,31202.0,36.9028,36.9966,36.9028,36.9966,31202.0
2018-10-24 13:45:00,43.4,43.43,43.34,43.42,27616.0,36.988,37.0136,36.9369,37.0051,27616.0
2018-10-24 13:50:00,43.42,43.47,43.35,43.44,25373.0,37.0051,37.0477,36.9454,37.0221,25373.0
2018-10-24 13:55:00,43.45,43.45,43.32,43.34,24609.0,37.0307,37.0307,36.9199,36.9369,24609.0
2018-10-24 14:00:00,43.34,43.35,43.23,43.23,35424.0,36.9369,36.9454,36.8432,36.8432,35424.0
2018-10-24 14:05:00,43.22,43.23,43.14,43.14,63336.0,36.8346,36.8432,36.7665,36.7665,63336.0
2018-10-24 14:10:00,43.15,43.27,43.15,43.24,36195.0,36.775,36.8773,36.775,36.8517,36195.0
2018-10-24 14:15:00,43.24,43.27,43.15,43.24,33800.0,36.8517,36.8773,36.775,36.8517,33800.0
2018-10-24 14:20:00,43.25,43.35,43.21,43.33,50541.0,36.8602,36.9454,36.8261,36.9284,50541.0
2018-10-24 14:25:00,43.33,43.42,43.25,43.41,45931.0,36.9284,37.0051,36.8602,36.9966,45931.0
2018-10-24 14:30:00,43.41,43.46,43.35,43.43,36210.0,36.9966,37.0392,36.9454,37.0136,36210.0
2018-10-24 14:35:00,43.43,43.45,43.38,43.41,25053.0,37.0136,37.0307,36.971,36.9966,25053.0
2018-10-24 14:40:00,43.41,43.41,43.32,43.33,33844.0,36.9966,36.9966,36.9199,36.9284,33844.0
2018-10-24 14:45:00,43.31,43.36,43.27,43.32,91769.0,36.9113,36.954,36.8773,36.9199,91769.0
2018-10-24 14:50:00,43.31,43.33,43.28,43.28,27384.0,36.9113,36.9284,36.8858,36.8858,27384.0
2018-10-24 14:55:00,43.28,43.36,43.28,43.34,55504.0,36.8858,36.954,36.8858,36.9369,55504.0
2018-10-24 15:00:00,43.33,43.33,43.12,43.16,51211.0,36.9284,36.9284,36.7494,36.7835,51211.0
2018-10-24 15:05:00,43.16,43.18,43.1,43.11,31710.0,36.7835,36.8006,36.7324,36.7409,31710.0
2018-10-24 15:10:00,43.11,43.18,43.09,43.17,44129.0,36.7409,36.8006,36.7238,36.792,44129.0
2018-10-24 15:15:00,43.16,43.2,43.13,43.15,41478.0,36.7835,36.8176,36.7579,36.775,41478.0
2018-10-24 15:20:00,43.15,43.15,43.06,43.07,32967.0,36.775,36.775,36.6983,36.7068,32967.0
2018-10-24 15:25:00,43.06,43.13,42.97,43.0,78470.0,36.6983,36.7579,36.6216,36.6471,78470.0
2018-10-24 15:30:00,43.01,43.02,42.93,42.93,83484.0,36.6557,36.6642,36.5875,36.5875,83484.0
2018-10-24 15:35:00,42.93,43.05,42.93,43.01,80071.0,36.5875,36.6898,36.5875,36.6557,80071.0
2018-10-24 15:40:00,43.01,43.1,42.95,43.01,107641.0,36.6557,36.7324,36.6045,36.6557,107641.0
2018-10-24 15:45:00,43.0,43.06,42.95,43.03,257104.0,36.6471,36.6983,36.6045,36.6727,257104.0
2018-10-24 15:50:00,43.02,43.04,42.76,42.86,334012.0,36.6642,36.6812,36.4426,36.5278,334012.0
2018-10-24 15:55:00,42.86,42.87,42.6,42.7,276482.0,36.5278,36.5364,36.3062,36.3915,276482.0
2018-10-25 09:30:00,43.07,43.37,42.58,42.88,77382.0,36.7068,36.9625,36.2892,36.5449,77382.0
2018-10-25 09:35:00,42.93,43.47,42.75,43.21,45770.0,36.5875,37.0477,36.4341,36.8261,45770.0
2018-10-25 09:40:00,43.22,43.22,42.88,42.88,56313.0,36.8346,36.8346,36.5449,36.5449,56313.0
2018-10-25 09:45:00,42.91,42.95,42.73,42.73,60222.0,36.5704,36.6045,36.417,36.417,60222.0
2018-10-25 09:50:00,42.7,42.79,42.52,42.72,47130.0,36.3915,36.4682,36.2381,36.4085,47130.0
2018-10-25 09:55:00,42.72,42.75,42.57,42.57,49493.0,36.4085,36.4341,36.2807,36.2807,49493.0
2018-10-25 10:00:00,42.57,42.75,42.47,42.69,75556.0,36.2807,36.4341,36.1954,36.3829,75556.0
2018-10-25 10:05:00,42.71,42.89,42.62,42.72,46940.0,36.4,36.5534,36.3233,36.4085,46940.0
2018-10-25 10:10:00,42.74,42.91,42.66,42.89,61110.0,36.4256,36.5704,36.3574,36.5534,61110.0
2018-10-25 10:15:00,42.89,42.89,42.65,42.66,36691.0,36.5534,36.5534,36.3489,36.3574,36691.0
2018-10-25 10:20:00,42.65,42.66,42.49,42.66,43238.0,36.3489,36.3574,36.2125,36.3574,43238.0
2018-10-25 10:25:00,42.67,42.77,42.6,42.68,29324.0,36.3659,36.4511,36.3062,36.3744,29324.0
2018-10-25 10:30:00,42.68,42.7,42.55,42.61,30963.0,36.3744,36.3915,36.2636,36.3148,30963.0
2018-10-25 10:35:00,42.6,42.69,42.53,42.57,38997.0,36.3062,36.3829,36.2466,36.2807,38997.0
2018-10-25 10:40:00,42.57,42.57,42.37,42.56,64068.0,36.2807,36.2807,36.1102,36.2722,64068.0
2018-10-25 10:45:00,42.56,42.68,42.55,42.66,59476.0,36.2722,36.3744,36.2636,36.3574,59476.0
2018-10-25 10:50:00,42.68,42.79,42.67,42.78,34049.0,36.3744,36.4682,36.3659,36.4596,34049.0
2018-10-25 10:55:00,42.77,42.8,42.64,42.64,55840.0,36.4511,36.4767,36.3403,36.3403,55840.0
2018-10-25 11:00:00,42.63,42.63,42.4,42.44,37538.0,36.3318,36.3318,36.1358,36.1699,37538.0
2018-10-25 11:05:00,42.44,42.5,42.42,42.5,22963.0,36.1699,36.221,36.1528,36.221,22963.0
2018-10-25 11:10:00,42.48,42.5,42.32,42.41,36062.0,36.204,36.221,36.0676,36.1443,36062.0
2018-10-25 11:15:00,42.42,42.49,42.37,42.49,29546.0,36.1528,36.2125,36.1102,36.2125,29546.0
2018-10-25 11:20:00,42.5,42.68,42.49,42.59,27398.0,36.221,36.3744,36.2125,36.2977,27398.0
2018-10-25 11:25:00,42.6,42.73,42.6,42.73,25523.0,36.3062,36.417,36.3062,36.417,25523.0
2018-10-25 11:30:00,42.73,42.77,42.65,42.76,61208.0,36.417,36.4511,36.3489,36.4426,61208.0
2018-10-25 11:35:00,42.75,42.79,42.68,42.69,32066.0,36.4341,36.4682,36.3744,36.3829,32066.0
2018-10-25 11:40:00,42.69,42.69,42.61,42.63,20105.0,36.3829,36.3829,36.3148,36.3318,20105.0
2018-10-25 11:45:00,42.66,42.66,42.59,42.66,31794.0,36.3574,36.3574,36.2977,36.3574,31794.0
2018-10-25 11:50:00,42.63,42.67,42.52,42.56,45101.0,36.3318,36.3659,36.2381,36.2722,45101.0
2018-10-25 11:55:00,42.57,42.61,42.53,42.57,17964.0,36.2807,36.3148,36.2466,36.2807,17964.0
2018-10-25 12:00:00,42.56,42.59,42.51,42.58,16855.0,36.2722,36.2977,36.2295,36.2892,16855.0
2018-10-25 12:05:00,42.58,42.68,42.55,42.59,22623.0,36.2892,36.3744,36.2636,36.2977,22623.0
2018-10-25 12:10:00,42.59,42.64,42.56,42.63,18370.0,36.2977,36.3403,36.2722,36.3318,18370.0
2018-10-25 12:15:00,42.62,42.65,42.59,42.59,17394.0,36.3233,36.3489,36.2977,36.2977,17394.0
2018-10-25 12:20:00,42.6,42.64,42.59,42.6,15073.0,36.3062,36.3403,36.2977,36.3062,15073.0
2018-10-25 12:25:00,42.6,42.64,42.59,42.59,14867.0,36.3062,36.3403,36.2977,36.2977,14867.0
2018-10-25 12:30:00,42.58,42.64,42.55,42.58,18520.0,36.2892,36.3403,36.2636,36.2892,18520.0
2018-10-25 12:35:00,42.6,42.62,42.59,42.61,14325.0,36.3062,36.3233,36.2977,36.3148,14325.0
2018-10-25 12:40:00,42.61,42.64,42.59,42.6,17610.0,36.3148,36.3403,36.2977,36.3062,17610.0
2018-10-25 12:45:00,42.6,42.6,42.55,42.6,26581.0,36.3062,36.3062,36.2636,36.3062,26581.0
2018-10-25 12:50:00,42.61,42.63,42.6,42.63,12156.0,36.3148,36.3318,36.3062,36.3318,12156.0
2018-10-25 12:55:00,42.62,42.63,42.56,42.6,22488.0,36.3233,36.3318,36.2722,36.3062,22488.0
2018-10-25 13:00:00,42.61,42.63,42.53,42.54,22291.0,36.3148,36.3318,36.2466,36.2551,22291.0
2018-10-25 13:05:00,42.55,42.56,42.4,42.41,28432.0,36.2636,36.2722,36.1358,36.1443,28432.0
2018-10-25 13:10:00,42.41,42.42,42.3,42.34,19886.0,36.1443,36.1528,36.0506,36.0847,19886.0
2018-10-25 13:15:00,42.34,42.36,42.29,42.3,17861.0,36.0847,36.1017,36.042,36.0506,17861.0
2018-10-25 13:20:00,42.3,42.39,42.29,42.36,21975.0,36.0506,36.1273,36.042,36.1017,21975.0
2018-10-25 13:25:00,42.36,42.44,42.35,42.43,18041.0,36.1017,36.1699,36.0932,36.1614,18041.0
2018-10-25 13:30:00,42.43,42.46,42.41,42.44,23804.0,36.1614,36.1869,36.1443,36.1699,23804.0
2018-10-25 13:35:00,42.45,42.51,42.45,42.46,22454.0,36.1784,36.2295,36.1784,36.1869,22454.0
2018-10-25 13:40:00,42.45,42.49,42.44,42.48,20744.0,36.1784,36.2125,36.1699,36.204,20744.0
2018-10-25 13:45:00,42.48,42.55,42.46,42.52,36855.0,36.204,36.2636,36.1869,36.2381,36855.0
2018-10-25 13:50:00,42.53,42.53,42.42,42.42,21968.0,36.2466,36.2466,36.1528,36.1528,21968.0
2018-10-25 13:55:00,42.41,42.42,42.36,42.37,16111.0,36.1443,36.1528,36.1017,36.1102,16111.0
2018-10-25 14:00:00,42.37,42.37,42.3,42.31,37881.0,36.1102,36.1102,36.0506,36.0591,37881.0
2018-10-25 14:05:00,42.32,42.46,42.31,42.42,30624.0,36.0676,36.1869,36.0591,36.1528,30624.0
2018-10-25 14:10:00,42.42,42.45,42.38,42.42,19842.0,36.1528,36.1784,36.1187,36.1528,19842.0
2018-10-25 14:15:00,42.43,42.46,42.38,42.41,24758.0,36.1614,36.1869,36.1187,36.1443,24758.0
2018-10-25 14:20:00,42.41,42.43,42.37,42.41,25241.0,36.1443,36.1614,36.1102,36.1443,25241.0
2018-10-25 14:25:00,42.42,42.57,42.42,42.55,19268.0,36.1528,36.2807,36.1528,36.2636,19268.0
2018-10-25 14:30:00,42.55,42.59,42.54,42.57,40953.0,36.2636,36.2977,36.2551,36.2807,40953.0
2018-10-25 14:35:00,42.58,42.59,42.56,42.58,30157.0,36.2892,36.2977,36.2722,36.2892,30157.0
2018-10-25 14:40:00,42.57,42.62,42.57,42.59,97147.0,36.2807,36.3233,36.2807,36.2977,97147.0
2018-10-25 14:45:00,42.6,42.64,42.59,42.61,67217.0,36.3062,36.3403,36.2977,36.3148,67217.0
2018-10-25 14:50:00,42.6,42.61,42.56,42.57,26754.0,36.3062,36.3148,36.2722,36.2807,26754.0
2018-10-25 14:55:00,42.57,42.6,42.5,42.52,57254.0,36.2807,36.3062,36.221,36.2381,57254.0
2018-10-25 15:00:00,42.52,42.53,42.49,42.51,49002.0,36.2381,36.2466,36.2125,36.2295,49002.0
2018-10-25 15:05:00,42.51,42.55,42.49,42.49,55930.0,36.2295,36.2636,36.2125,36.2125,55930.0
2018-10-25 15:10:00,42.49,42.55,42.49,42.53,38609.0,36.2125,36.2636,36.2125,36.2466,38609.0
2018-10-25 15:15:00,42.53,42.56,42.5,42.51,50423.0,36.2466,36.2722,36.221,36.2295,50423.0
2018-10-25 15:20:00,42.51,42.54,42.46,42.5,54132.0,36.2295,36.2551,36.1869,36.221,54132.0
2018-10-25 15:25:00,42.5,42.51,42.46,42.48,39283.0,36.221,36.2295,36.1869,36.204,39283.0
2018-10-25 15:30:00,42.48,42.52,42.42,42.45,84449.0,36.204,36.2381,36.1528,36.1784,84449.0
2018-10-25 15:35:00,42.45,42.52,42.44,42.46,72972.0,36.1784,36.2381,36.1699,36.1869,72972.0
2018-10-25 15:40:00,42.46,42.51,42.38,42.43,80881.0,36.1869,36.2295,36.1187,36.1614,80881.0
2018-10-25 15:45:00,42.43,42.44,42.33,42.33,94415.0,36.1614,36.1699,36.0761,36.0761,94415.0
2018-10-25 15:50:00,42.33,42.33,42.16,42.18,183975.0,36.0761,36.0761,35.9312,35.9483,183975.0
2018-10-25 15:55:00,42.18,42.2,42.02,42.2,503398.0,35.9483,35.9653,35.8119,35.9653,503398.0
2018-10-26 09:30:00,41.92,42.03,41.59,41.87,94546.0,35.7267,35.8205,35.4455,35.6841,94546.0
2018-10-26 09:35:00,41.87,42.04,41.84,41.94,45242.0,35.6841,35.829,35.6585,35.7438,45242.0
2018-10-26 09:40:00,41.94,41.95,41.83,41.88,46245.0,35.7438,35.7523,35.65,35.6926,46245.0
2018-10-26 09:45:00,41.89,42.12,41.89,41.99,49980.0,35.7011,35.8972,35.7011,35.7864,49980.0
2018-10-26 09:50:00,41.98,42.01,41.87,41.93,92370.0,35.7778,35.8034,35.6841,35.7352,92370.0
2018-10-26 09:55:00,41.94,42.0,41.87,41.94,22871.0,35.7438,35.7949,35.6841,35.7438,22871.0
2018-10-26 10:00:00,41.93,41.95,41.82,41.85,27467.0,35.7352,35.7523,35.6415,35.667,27467.0
2018-10-26 10:05:00,41.84,41.84,41.69,41.77,43569.0,35.6585,35.6585,35.5307,35.5989,43569.0
2018-10-26 10:10:00,41.79,41.91,41.79,41.84,25552.0,35.6159,35.7182,35.6159,35.6585,25552.0
2018-10-26 10:15:00,41.86,41.91,41.79,41.88,22437.0,35.6756,35.7182,35.6159,35.6926,22437.0
2018-10-26 10:20:00,41.87,41.89,41.8,41.86,17469.0,35.6841,35.7011,35.6244,35.6756,17469.0
2018-10-26 10:25:00,41.87,41.94,41.81,41.82,22152.0,35.6841,35.7438,35.633,35.6415,22152.0
2018-10-26 10:30:00,41.82,41.84,41.73,41.79,28595.0,35.6415,35.6585,35.5648,35.6159,28595.0
2018-10-26 10:35:00,41.79,41.81,41.71,41.74,41919.0,35.6159,35.633,35.5477,35.5733,41919.0
2018-10-26 10:40:00,41.76,41.82,41.71,41.72,38079.0,35.5903,35.6415,35.5477,35.5563,38079.0
2018-10-26 10:45:00,41.71,41.77,41.67,41.72,34748.0,35.5477,35.5989,35.5136,35.5563,34748.0
2018-10-26 10:50:00,41.72,41.78,41.66,41.7,26731.0,35.5563,35.6074,35.5051,35.5392,26731.0
2018-10-26 10:55:00,41.7,41.72,41.53,41.55,29212.0,35.5392,35.5563,35.3943,35.4114,29212.0
2018-10-26 11:00:00,41.54,41.64,41.54,41.63,29467.0,35.4028,35.4881,35.4028,35.4796,29467.0
2018-10-26 11:05:00,41.63,41.7,41.59,41.62,25066.0,35.4796,35.5392,35.4455,35.471,25066.0
2018-10-26 11:10:00,41.62,41.71,41.61,41.7,40573.0,35.471,35.5477,35.4625,35.5392,40573.0
2018-10-26 11:15:00,41.69,41.76,41.65,41.66,75614.0,35.5307,35.5903,35.4966,35.5051,75614.0
2018-10-26 11:20:00,41.68,41.72,41.64,41.7,55224.0,35.5222,35.5563,35.4881,35.5392,55224.0
2018-10-26 11:25:00,41.71,41.79,41.67,41.77,30631.0,35.5477,35.6159,35.5136,35.5989,30631.0
2018-10-26 11:30:00,41.78,41.92,41.78,41.92,32886.0,35.6074,35.7267,35.6074,35.7267,32886.0
2018-10-26 11:35:00,41.92,41.96,41.73,41.75,31327.0,35.7267,35.7608,35.5648,35.5818,31327.0
2018-10-26 11:40:00,41.75,41.8,41.61,41.63,30281.0,35.5818,35.6244,35.4625,35.4796,30281.0
2018-10-26 11:45:00,41.61,41.69,41.56,41.63,33315.0,35.4625,35.5307,35.4199,35.4796,33315.0
2018-10-26 11:50:00,41.63,41.74,41.62,41.69,17669.0,35.4796,35.5733,35.471,35.5307,17669.0
2018-10-26 11:55:00,41.7,41.72,41.62,41.62,31174.0,35.5392,35.5563,35.471,35.471,31174.0
2018-10-26 12:00:00,41.61,41.7,41.61,41.7,34147.0,35.4625,35.5392,35.4625,35.5392,34147.0
2018-10-26 12:05:00,41.7,41.78,41.69,41.77,20911.0,35.5392,35.6074,35.5307,35.5989,20911.0
2018-10-26 12:10:00,41.78,41.79,41.74,41.78,19057.0,35.6074,35.6159,35.5733,35.6074,19057.0
2018-10-26 12:15:00,41.78,41.79,41.71,41.78,24548.0,35.6074,35.6159,35.5477,35.6074,24548.0
2018-10-26 12:20:00,41.77,41.89,41.77,41.86,39992.0,35.5989,35.7011,35.5989,35.6756,39992.0
2018-10-26 12:25:00,41.85,41.91,41.85,41.88,15009.0,35.667,35.7182,35.667,35.6926,15009.0
2018-10-26 12:30:00,41.89,41.94,41.86,41.91,18109.0,35.7011,35.7438,35.6756,35.7182,18109.0
2018-10-26 12:35:00,41.9,41.91,41.81,41.83,18203.0,35.7097,35.7182,35.633,35.65,18203.0
2018-10-26 12:40:00,41.83,41.95,41.81,41.94,27344.0,35.65,35.7523,35.633,35.7438,27344.0
2018-10-26 12:45:00,41.93,41.98,41.9,41.98,21606.0,35.7352,35.7778,35.7097,35.7778,21606.0
2018-10-26 12:50:00,41.98,41.98,41.87,41.91,27975.0,35.7778,35.7778,35.6841,35.7182,27975.0
2018-10-26 12:55:00,41.91,41.91,41.77,41.79,19649.0,35.7182,35.7182,35.5989,35.6159,19649.0
2018-10-26 13:00:00,41.79,41.92,41.79,41.92,38396.0,35.6159,35.7267,35.6159,35.7267,38396.0
2018-10-26 13:05:00,41.93,41.96,41.83,41.84,42508.0,35.7352,35.7608,35.65,35.6585,42508.0
2018-10-26 13:10:00,41.83,41.9,41.78,41.85,58493.0,35.65,35.7097,35.6074,35.667,58493.0
2018-10-26 13:15:00,41.86,41.91,41.84,41.91,23175.0,35.6756,35.7182,35.6585,35.7182,23175.0
2018-10-26 13:20:00,41.91,41.96,41.87,41.89,23263.0,35.7182,35.7608,35.6841,35.7011,23263.0
2018-10-26 13:25:00,41.89,41.9,41.82,41.83,18604.0,35.7011,35.7097,35.6415,35.65,18604.0
2018-10-26 13:30:00,41.83,41.83,41.77,41.78,24465.0,35.65,35.65,35.5989,35.6074,24465.0
2018-10-26 13:35:00,41.79,41.83,41.76,41.79,33081.0,35.6159,35.65,35.5903,35.6159,33081.0
2018-10-26 13:40:00,41.79,41.87,41.79,41.86,41786.0,35.6159,35.6841,35.6159,35.6756,41786.0
2018-10-26 13:45:00,41.86,41.91,41.82,41.89,45198.0,35.6756,35.7182,35.6415,35.7011,45198.0
2018-10-26 13:50:00,41.88,41.95,41.84,41.95,20359.0,35.6926,35.7523,35.6585,35.7523,20359.0
2018-10-26 13:55:00,41.95,42.0,41.94,41.98,14964.0,35.7523,35.7949,35.7438,35.7778,14964.0
2018-10-26 14:00:00,41.98,42.05,41.91,41.95,53318.0,35.7778,35.8375,35.7182,35.7523,53318.0
2018-10-26 14:05:00,41.95,41.96,41.89,41.9,61270.0,35.7523,35.7608,35.7011,35.7097,61270.0
2018-10-26 14:10:00,41.9,41.96,41.79,41.82,46690.0,35.7097,35.7608,35.6159,35.6415,46690.0
2018-10-26 14:15:00,41.82,41.83,41.77,41.82,23813.0,35.6415,35.65,35.5989,35.6415,23813.0
2018-10-26 14:20:00,41.83,41.85,41.74,41.83,38559.0,35.65,35.667,35.5733,35.65,38559.0
2018-10-26 14:25:00,41.84,41.94,41.84,41.87,48693.0,35.6585,35.7438,35.6585,35.6841,48693.0
2018-10-26 14:30:00,41.88,41.97,41.85,41.94,26819.0,35.6926,35.7693,35.667,35.7438,26819.0
2018-10-26 14:35:00,41.93,42.04,41.92,41.96,27581.0,35.7352,35.829,35.7267,35.7608,27581.0
2018-10-26 14:40:00,41.97,41.99,41.86,41.87,25718.0,35.7693,35.7864,35.6756,35.6841,25718.0
2018-10-26 14:45:00,41.88,41.9,41.76,41.77,18785.0,35.6926,35.7097,35.5903,35.5989,18785.0
2018-10-26 14:50:00,41.77,41.78,41.69,41.7,20975.0,35.5989,35.6074,35.5307,35.5392,20975.0
2018-10-26 14:55:00,41.69,41.7,41.54,41.59,37873.0,35.5307,35.5392,35.4028,35.4455,37873.0
2018-10-26 15:00:00,41.59,41.59,41.47,41.55,53707.0,35.4455,35.4455,35.3432,35.4114,53707.0
2018-10-26 15:05:00,41.56,41.6,41.51,41.55,27133.0,35.4199,35.454,35.3773,35.4114,27133.0
2018-10-26 15:10:00,41.55,41.59,41.44,41.5,41388.0,35.4114,35.4455,35.3176,35.3688,41388.0
2018-10-26 15:15:00,41.51,41.61,41.5,41.58,51828.0,35.3773,35.4625,35.3688,35.4369,51828.0
2018-10-26 15:20:00,41.58,41.73,41.58,41.66,61925.0,35.4369,35.5648,35.4369,35.5051,61925.0
2018-10-26 15:25:00,41.65,41.68,41.6,41.62,35131.0,35.4966,35.5222,35.454,35.471,35131.0
2018-10-26 15:30:00,41.62,41.62,41.55,41.61,132377.0,35.471,35.471,35.4114,35.4625,132377.0
2018-10-26 15:35:00,41.6,41.76,41.56,41.7,81009.0,35.454,35.5903,35.4199,35.5392,81009.0
2018-10-26 15:40:00,41.69,41.72,41.54,41.55,119874.0,35.5307,35.5563,35.4028,35.4114,119874.0
2018-10-26 15:45:00,41.54,41.84,41.53,41.76,113220.0,35.4028,35.6585,35.3943,35.5903,113220.0
2018-10-26 15:50:00,41.76,41.88,41.75,41.79,128539.0,35.5903,35.6926,35.5818,35.6159,128539.0
2018-10-26 15:55:00,41.78,41.79,41.6,41.69,291456.0,35.6074,35.6159,35.454,35.5307,291456.0
2018-10-29 09:30:00,42.1,42.33,42.05,42.22,56905.0,35.8801,36.0761,35.8375,35.9824,56905.0
2018-10-29 09:35:00,42.24,42.29,42.17,42.21,31976.0,35.9994,36.042,35.9398,35.9739,31976.0
2018-10-29 09:40:00,42.23,42.3,42.23,42.3,28428.0,35.9909,36.0506,35.9909,36.0506,28428.0
2018-10-29 09:45:00,42.3,42.33,42.15,42.17,34985.0,36.0506,36.0761,35.9227,35.9398,34985.0
2018-10-29 09:50:00,42.18,42.25,42.15,42.25,28146.0,35.9483,36.008,35.9227,36.008,28146.0
2018-10-29 09:55:00,42.25,42.4,42.24,42.4,23366.0,36.008,36.1358,35.9994,36.1358,23366.0
2018-10-29 10:00:00,42.41,42.55,42.41,42.52,17883.0,36.1443,36.2636,36.1443,36.2381,17883.0
2018-10-29 10:05:00,42.51,42.52,42.43,42.48,15004.0,36.2295,36.2381,36.1614,36.204,15004.0
2018-10-29 10:10:00,42.47,42.5,42.46,42.49,15804.0,36.1954,36.221,36.1869,36.2125,15804.0
2018-10-29 10:15:00,42.5,42.5,42.38,42.46,62887.0,36.221,36.221,36.1187,36.1869,62887.0
2018-10-29 10:20:00,42.47,42.56,42.46,42.54,36807.0,36.1954,36.2722,36.1869,36.2551,36807.0
2018-10-29 10:25:00,42.54,42.57,42.5,42.53,15460.0,36.2551,36.2807,36.221,36.2466,15460.0
2018-10-29 10:30:00,42.54,42.61,42.43,42.44,36465.0,36.2551,36.3148,36.1614,36.1699,36465.0
2018-10-29 10:35:00,42.43,42.44,42.38,42.44,18736.0,36.1614,36.1699,36.1187,36.1699,18736.0
2018-10-29 10:40:00,42.43,42.5,42.41,42.48,10550.0,36.1614,36.221,36.1443,36.204,10550.0
2018-10-29 10:45:00,42.48,42.51,42.39,42.43,15564.0,36.204,36.2295,36.1273,36.1614,15564.0
2018-10-29 10:50:00,42.44,42.61,42.4,42.6,31209.0,36.1699,36.3148,36.1358,36.3062,31209.0
2018-10-29 10:55:00,42.6,42.66,42.56,42.61,16325.0,36.3062,36.3574,36.2722,36.3148,16325.0
2018-10-29 11:00:00,42.61,42.64,42.57,42.57,14901.0,36.3148,36.3403,36.2807,36.2807,14901.0
2018-10-29 11:05:00,42.57,42.63,42.56,42.56,15608.0,36.2807,36.3318,36.2722,36.2722,15608.0
2018-10-29 11:10:00,42.55,42.56,42.42,42.46,19939.0,36.2636,36.2722,36.1528,36.1869,19939.0
2018-10-29 11:15:00,42.47,42.49,42.42,42.47,17068.0,36.1954,36.2125,36.1528,36.1954,17068.0
2018-10-29 11:20:00,42.47,42.53,42.46,42.49,11884.0,36.1954,36.2466,36.1869,36.2125,11884.0
2018-10-29 11:25:00,42.49,42.52,42.49,42.51,15279.0,36.2125,36.2381,36.2125,36.2295,15279.0
2018-10-29 11:30:00,42.52,42.54,42.5,42.53,15273.0,36.2381,36.2551,36.221,36.2466,15273.0
2018-10-29 11:35:00,42.54,42.6,42.51,42.6,19250.0,36.2551,36.3062,36.2295,36.3062,19250.0
2018-10-29 11:40:00,42.59,42.66,42.57,42.63,16994.0,36.2977,36.3574,36.2807,36.3318,16994.0
2018-10-29 11:45:00,42.64,42.66,42.64,42.64,10975.0,36.3403,36.3574,36.3403,36.3403,10975.0
2018-10-29 11:50:00,42.64,42.64,42.51,42.51,17493.0,36.3403,36.3403,36.2295,36.2295,17493.0
2018-10-29 11:55:00,42.51,42.51,42.45,42.47,30748.0,36.2295,36.2295,36.1784,36.1954,30748.0
2018-10-29 12:00:00,42.47,42.51,42.45,42.51,18900.0,36.1954,36.2295,36.1784,36.2295,18900.0
2018-10-29 12:05:00,42.51,42.53,42.46,42.52,20986.0,36.2295,36.2466,36.1869,36.2381,20986.0
2018-10-29 12:10:00,42.53,42.55,42.51,42.53,24172.0,36.2466,36.2636,36.2295,36.2466,24172.0
2018-10-29 12:15:00,42.53,42.6,42.52,42.54,22288.0,36.2466,36.3062,36.2381,36.2551,22288.0
2018-10-29 12:20:00,42.54,42.55,42.47,42.55,18152.0,36.2551,36.2636,36.1954,36.2636,18152.0
2018-10-29 12:25:00,42.54,42.64,42.52,42.64,32943.0,36.2551,36.3403,36.2381,36.3403,32943.0
2018-10-29 12:30:00,42.63,42.65,42.6,42.64,22458.0,36.3318,36.3489,36.3062,36.3403,22458.0
2018-10-29 12:35:00,42.64,42.69,42.64,42.66,21000.0,36.3403,36.3829,36.3403,36.3574,21000.0
2018-10-29 12:40:00,42.66,42.73,42.65,42.69,16036.0,36.3574,36.417,36.3489,36.3829,16036.0
2018-10-29 12:45:00,42.7,42.72,42.63,42.63,27202.0,36.3915,36.4085,36.3318,36.3318,27202.0
2018-10-29 12:50:00,42.63,42.66,42.57,42.59,32889.0,36.3318,36.3574,36.2807,36.2977,32889.0
2018-10-29 12:55:00,42.58,42.59,42.52,42.57,18608.0,36.2892,36.2977,36.2381,36.2807,18608.0
2018-10-29 13:00:00,42.55,42.69,42.55,42.67,28869.0,36.2636,36.3829,36.2636,36.3659,28869.0
2018-10-29 13:05:00,42.66,42.7,42.63,42.7,13267.0,36.3574,36.3915,36.3318,36.3915,13267.0
2018-10-29 13:10:00,42.7,42.7,42.65,42.7,15245.0,36.3915,36.3915,36.3489,36.3915,15245.0
2018-10-29 13:15:00,42.71,42.71,42.66,42.68,22444.0,36.4,36.4,36.3574,36.3744,22444.0
2018-10-29 13:20:00,42.67,42.7,42.62,42.65,17963.0,36.3659,36.3915,36.3233,36.3489,17963.0
2018-10-29 13:25:00,42.64,42.64,42.6,42.61,19976.0,36.3403,36.3403,36.3062,36.3148,19976.0
2018-10-29 13:30:00,42.6,42.71,42.58,42.71,21312.0,36.3062,36.4,36.2892,36.4,21312.0
2018-10-29 13:35:00,42.71,42.71,42.63,42.66,18376.0,36.4,36.4,36.3318,36.3574,18376.0
2018-10-29 13:40:00,42.66,42.69,42.6,42.68,15883.0,36.3574,36.3829,36.3062,36.3744,15883.0
2018-10-29 13:45:00,42.69,42.74,42.67,42.72,43511.0,36.3829,36.4256,36.3659,36.4085,43511.0
2018-10-29 13:50:00,42.71,42.8,42.69,42.76,26726.0,36.4,36.4767,36.3829,36.4426,26726.0
2018-10-29 13:55:00,42.74,42.76,42.68,42.68,19949.0,36.4256,36.4426,36.3744,36.3744,19949.0
2018-10-29 14:00:00,42.67,42.68,42.6,42.67,24243.0,36.3659,36.3744,36.3062,36.3659,24243.0
2018-10-29 14:05:00,42.66,42.67,42.61,42.65,26263.0,36.3574,36.3659,36.3148,36.3489,26263.0
2018-10-29 14:10:00,42.64,42.64,42.5,42.52,54468.0,36.3403,36.3403,36.221,36.2381,54468.0
2018-10-29 14:15:00,42.52,42.55,42.44,42.55,56199.0,36.2381,36.2636,36.1699,36.2636,56199.0
2018-10-29 14:20:00,42.55,42.58,42.51,42.53,33326.0,36.2636,36.2892,36.2295,36.2466,33326.0
2018-10-29 14:25:00,42.53,42.6,42.5,42.51,38545.0,36.2466,36.3062,36.221,36.2295,38545.0
2018-10-29 14:30:00,42.51,42.52,42.43,42.46,34112.0,36.2295,36.2381,36.1614,36.1869,34112.0
2018-10-29 14:35:00,42.46,42.54,42.45,42.45,24837.0,36.1869,36.2551,36.1784,36.1784,24837.0
2018-10-29 14:40:00,42.45,42.56,42.44,42.52,27452.0,36.1784,36.2722,36.1699,36.2381,27452.0
2018-10-29 14:45:00,42.53,42.57,42.48,42.51,32283.0,36.2466,36.2807,36.204,36.2295,32283.0
2018-10-29 14:50:00,42.5,42.51,42.41,42.43,19794.0,36.221,36.2295,36.1443,36.1614,19794.0
2018-10-29 14:55:00,42.44,42.5,42.41,42.45,31812.0,36.1699,36.221,36.1443,36.1784,31812.0
2018-10-29 15:00:00,42.45,42.45,42.28,42.3,34615.0,36.1784,36.1784,36.0335,36.0506,34615.0
2018-10-29 15:05:00,42.31,42.32,42.23,42.27,40353.0,36.0591,36.0676,35.9909,36.025,40353.0
2018-10-29 15:10:00,42.28,42.3,42.12,42.16,41025.0,36.0335,36.0506,35.8972,35.9312,41025.0
2018-10-29 15:15:00,42.15,42.28,42.12,42.26,60721.0,35.9227,36.0335,35.8972,36.0165,60721.0
2018-10-29 15:20:00,42.25,42.26,42.13,42.22,50051.0,36.008,36.0165,35.9057,35.9824,50051.0
2018-10-29 15:25:00,42.22,42.26,42.13,42.14,63719.0,35.9824,36.0165,35.9057,35.9142,63719.0
2018-10-29 15:30:00,42.13,42.19,42.07,42.18,89644.0,35.9057,35.9568,35.8545,35.9483,89644.0
2018-10-29 15:35:00,42.17,42.18,42.06,42.1,79367.0,35.9398,35.9483,35.846,35.8801,79367.0
2018-10-29 15:40:00,42.09,42.09,41.87,41.92,81588.0,35.8716,35.8716,35.6841,35.7267,81588.0
2018-10-29 15:45:00,41.9,42.26,41.84,42.2,123053.0,35.7097,36.0165,35.6585,35.9653,123053.0
2018-10-29 15:50:00,42.21,42.31,42.15,42.25,101318.0,35.9739,36.0591,35.9227,36.008,101318.0
2018-10-29 15:55:00,42.24,42.28,42.15,42.26,260030.0,35.9994,36.0335,35.9227,36.0165,260030.0
2018-10-30 09:30:00,42.46,42.55,42.35,42.42,93838.0,36.1869,36.2636,36.0932,36.1528,93838.0
2018-10-30 09:35:00,42.43,42.58,42.42,42.52,48524.0,36.1614,36.2892,36.1528,36.2381,48524.0
2018-10-30 09:40:00,42.53,42.76,42.51,42.74,38382.0,36.2466,36.4426,36.2295,36.4256,38382.0
2018-10-30 09:45:00,42.73,42.74,42.62,42.72,30263.0,36.417,36.4256,36.3233,36.4085,30263.0
2018-10-30 09:50:00,42.72,42.82,42.7,42.8,44393.0,36.4085,36.4937,36.3915,36.4767,44393.0
2018-10-30 09:55:00,42.8,42.96,42.79,42.92,38719.0,36.4767,36.6131,36.4682,36.579,38719.0
2018-10-30 10:00:00,42.94,42.97,42.72,42.73,74835.0,36.596,36.6216,36.4085,36.417,74835.0
2018-10-30 10:05:00,42.74,42.83,42.73,42.83,49040.0,36.4256,36.5023,36.417,36.5023,49040.0
2018-10-30 10:10:00,42.84,43.02,42.81,43.02,37308.0,36.5108,36.6642,36.4852,36.6642,37308.0
2018-10-30 10:15:00,43.03,43.09,42.97,43.01,57442.0,36.6727,36.7238,36.6216,36.6557,57442.0
2018-10-30 10:20:00,43.0,43.03,42.82,42.86,39495.0,36.6471,36.6727,36.4937,36.5278,39495.0
2018-10-30 10:25:00,42.86,42.9,42.83,42.84,38560.0,36.5278,36.5619,36.5023,36.5108,38560.0
2018-10-30 10:30:00,42.85,42.85,42.75,42.8,37594.0,36.5193,36.5193,36.4341,36.4767,37594.0
2018-10-30 10:35:00,42.79,42.79,42.59,42.72,51917.0,36.4682,36.4682,36.2977,36.4085,51917.0
2018-10-30 10:40:00,42.72,42.76,42.66,42.66,26754.0,36.4085,36.4426,36.3574,36.3574,26754.0
2018-10-30 10:45:00,42.66,42.74,42.64,42.7,26726.0,36.3574,36.4256,36.3403,36.3915,26726.0
2018-10-30 10:50:00,42.7,42.72,42.6,42.61,29970.0,36.3915,36.4085,36.3062,36.3148,29970.0
2018-10-30 10:55:00,42.61,42.63,42.54,42.57,27785.0,36.3148,36.3318,36.2551,36.2807,27785.0
2018-10-30 11:00:00,42.57,42.57,42.48,42.5,33817.0,36.2807,36.2807,36.204,36.221,33817.0
2018-10-30 11:05:00,42.51,42.63,42.5,42.61,37214.0,36.2295,36.3318,36.221,36.3148,37214.0
2018-10-30 11:10:00,42.6,42.6,42.46,42.48,30391.0,36.3062,36.3062,36.1869,36.204,30391.0
2018-10-30 11:15:00,42.47,42.47,42.39,42.4,44970.0,36.1954,36.1954,36.1273,36.1358,44970.0
2018-10-30 11:20:00,42.39,42.47,42.35,42.46,34758.0,36.1273,36.1954,36.0932,36.1869,34758.0
2018-10-30 11:25:00,42.46,42.59,42.45,42.55,29627.0,36.1869,36.2977,36.1784,36.2636,29627.0
2018-10-30 11:30:00,42.55,42.58,42.5,42.52,22961.0,36.2636,36.2892,36.221,36.2381,22961.0
2018-10-30 11:35:00,42.53,42.58,42.49,42.52,30249.0,36.2466,36.2892,36.2125,36.2381,30249.0
2018-10-30 11:40:00,42.52,42.56,42.49,42.52,17661.0,36.2381,36.2722,36.2125,36.2381,17661.0
2018-10-30 11:45:00,42.52,42.61,42.51,42.6,23018.0,36.2381,36.3148,36.2295,36.3062,23018.0
2018-10-30 11:50:00,42.6,42.6,42.44,42.45,17375.0,36.3062,36.3062,36.1699,36.1784,17375.0
2018-10-30 11:55:00,42.44,42.48,42.39,42.45,19480.0,36.1699,36.204,36.1273,36.1784,19480.0
2018-10-30 12:00:00,42.45,42.54,42.45,42.52,36948.0,36.1784,36.2551,36.1784,36.2381,36948.0
2018-10-30 12:05:00,42.53,42.61,42.52,42.54,28364.0,36.2466,36.3148,36.2381,36.2551,28364.0
2018-10-30 12:10:00,42.55,42.6,42.5,42.54,31064.0,36.2636,36.3062,36.221,36.2551,31064.0
2018-10-30 12:15:00,42.55,42.57,42.5,42.55,30462.0,36.2636,36.2807,36.221,36.2636,30462.0
2018-10-30 12:20:00,42.54,42.55,42.47,42.51,27780.0,36.2551,36.2636,36.1954,36.2295,27780.0
2018-10-30 12:25:00,42.52,42.56,42.51,42.56,21428.0,36.2381,36.2722,36.2295,36.2722,21428.0
2018-10-30 12:30:00,42.56,42.56,42.47,42.48,25343.0,36.2722,36.2722,36.1954,36.204,25343.0
2018-10-30 12:35:00,42.5,42.53,42.48,42.53,19121.0,36.221,36.2466,36.204,36.2466,19121.0
2018-10-30 12:40:00,42.53,42.54,42.48,42.49,21773.0,36.2466,36.2551,36.204,36.2125,21773.0
2018-10-30 12:45:00,42.49,42.57,42.48,42.57,27915.0,36.2125,36.2807,36.204,36.2807,27915.0
2018-10-30 12:50:00,42.55,42.6,42.53,42.55,22029.0,36.2636,36.3062,36.2466,36.2636,22029.0
2018-10-30 12:55:00,42.55,42.56,42.41,42.43,20026.0,36.2636,36.2722,36.1443,36.1614,20026.0
2018-10-30 13:00:00,42.43,42.49,42.41,42.47,19792.0,36.1614,36.2125,36.1443,36.1954,19792.0
2018-10-30 13:05:00,42.48,42.54,42.48,42.5,24967.0,36.204,36.2551,36.204,36.221,24967.0
2018-10-30 13:10:00,42.5,42.54,42.48,42.5,23571.0,36.221,36.2551,36.204,36.221,23571.0
2018-10-30 13:15:00,42.5,42.58,42.5,42.57,25262.0,36.221,36.2892,36.221,36.2807,25262.0
2018-10-30 13:20:00,42.57,42.64,42.56,42.61,26637.0,36.2807,36.3403,36.2722,36.3148,26637.0
2018-10-30 13:25:00,42.6,42.62,42.53,42.54,37223.0,36.3062,36.3233,36.2466,36.2551,37223.0
2018-10-30 13:30:00,42.53,42.56,42.51,42.56,32232.0,36.2466,36.2722,36.2295,36.2722,32232.0
2018-10-30 13:35:00,42.55,42.61,42.54,42.58,29561.0,36.2636,36.3148,36.2551,36.2892,29561.0
2018-10-30 13:40:00,42.58,42.65,42.56,42.65,25206.0,36.2892,36.3489,36.2722,36.3489,25206.0
2018-10-30 13:45:00,42.65,42.68,42.6,42.63,24131.0,36.3489,36.3744,36.3062,36.3318,24131.0
2018-10-30 13:50:00,42.63,42.64,42.59,42.61,21230.0,36.3318,36.3403,36.2977,36.3148,21230.0
2018-10-30 13:55:00,42.61,42.69,42.6,42.68,24502.0,36.3148,36.3829,36.3062,36.3744,24502.0
2018-10-30 14:00:00,42.68,42.69,42.57,42.58,34041.0,36.3744,36.3829,36.2807,36.2892,34041.0
2018-10-30 14:05:00,42.59,42.61,42.51,42.52,28052.0,36.2977,36.3148,36.2295,36.2381,28052.0
2018-10-30 14:10:00,42.52,42.56,42.49,42.52,29246.0,36.2381,36.2722,36.2125,36.2381,29246.0
2018-10-30 14:15:00,42.53,42.56,42.49,42.52,39069.0,36.2466,36.2722,36.2125,36.2381,39069.0
2018-10-30 14:20:00,42.52,42.6,42.52,42.57,29795.0,36.2381,36.3062,36.2381,36.2807,29795.0
2018-10-30 14:25:00,42.57,42.58,42.47,42.5,32223.0,36.2807,36.2892,36.1954,36.221,32223.0
2018-10-30 14:30:00,42.5,42.61,42.45,42.61,36351.0,36.221,36.3148,36.1784,36.3148,36351.0
2018-10-30 14:35:00,42.59,42.6,42.53,42.54,24466.0,36.2977,36.3062,36.2466,36.2551,24466.0
2018-10-30 14:40:00,42.55,42.58,42.48,42.57,28356.0,36.2636,36.2892,36.204,36.2807,28356.0
2018-10-30 14:45:00,42.57,42.58,42.54,42.58,20854.0,36.2807,36.2892,36.2551,36.2892,20854.0
2018-10-30 14:50:00,42.58,42.69,42.57,42.63,30572.0,36.2892,36.3829,36.2807,36.3318,30572.0
2018-10-30 14:55:00,42.64,42.76,42.63,42.71,35069.0,36.3403,36.4426,36.3318,36.4,35069.0
2018-10-30 15:00:00,42.72,42.73,42.58,42.65,30348.0,36.4085,36.417,36.2892,36.3489,30348.0
2018-10-30 15:05:00,42.65,42.68,42.61,42.68,32788.0,36.3489,36.3744,36.3148,36.3744,32788.0
2018-10-30 15:10:00,42.67,42.86,42.67,42.83,40123.0,36.3659,36.5278,36.3659,36.5023,40123.0
2018-10-30 15:15:00,42.83,42.86,42.77,42.81,39115.0,36.5023,36.5278,36.4511,36.4852,39115.0
2018-10-30 15:20:00,42.8,42.86,42.75,42.84,38722.0,36.4767,36.5278,36.4341,36.5108,38722.0
2018-10-30 15:25:00,42.83,42.98,42.83,42.95,43964.0,36.5023,36.6301,36.5023,36.6045,43964.0
2018-10-30 15:30:00,42.95,43.0,42.9,42.97,69902.0,36.6045,36.6471,36.5619,36.6216,69902.0
2018-10-30 15:35:00,42.96,43.0,42.91,42.92,64190.0,36.6131,36.6471,36.5704,36.579,64190.0
2018-10-30 15:40:00,42.91,42.96,42.88,42.91,84269.0,36.5704,36.6131,36.5449,36.5704,84269.0
2018-10-30 15:45:00,42.92,42.99,42.88,42.98,84889.0,36.579,36.6386,36.5449,36.6301,84889.0
2018-10-30 15:50:00,42.98,43.12,42.98,43.12,104350.0,36.6301,36.7494,36.6301,36.7494,104350.0
2018-10-30 15:55:00,43.12,43.15,43.04,43.14,287206.0,36.7494,36.775,36.6812,36.7665,287206.0
2018-10-31 09:30:00,43.42,43.51,43.27,43.33,62283.0,37.0051,37.0818,36.8773,36.9284,62283.0
2018-10-31 09:35:00,43.34,43.44,43.23,43.44,30744.0,36.9369,37.0221,36.8432,37.0221,30744.0
2018-10-31 09:40:00,43.45,43.57,43.45,43.56,23173.0,37.0307,37.1329,37.0307,37.1244,23173.0
2018-10-31 09:45:00,43.56,43.57,43.4,43.44,27698.0,37.1244,37.1329,36.988,37.0221,27698.0
2018-10-31 09:50:00,43.43,43.55,43.42,43.54,19730.0,37.0136,37.1159,37.0051,37.1074,19730.0
2018-10-31 09:55:00,43.54,43.55,43.47,43.53,20860.0,37.1074,37.1159,37.0477,37.0988,20860.0
2018-10-31 10:00:00,43.52,43.53,43.43,43.44,21506.0,37.0903,37.0988,37.0136,37.0221,21506.0
2018-10-31 10:05:00,43.44,43.46,43.38,43.4,22280.0,37.0221,37.0392,36.971,36.988,22280.0
2018-10-31 10:10:00,43.4,43.5,43.39,43.46,15345.0,36.988,37.0733,36.9795,37.0392,15345.0
2018-10-31 10:15:00,43.47,43.53,43.43,43.48,18125.0,37.0477,37.0988,37.0136,37.0562,18125.0
2018-10-31 10:20:00,43.48,43.58,43.43,43.57,36500.0,37.0562,37.1415,37.0136,37.1329,36500.0
2018-10-31 10:25:00,43.57,43.63,43.54,43.55,20706.0,37.1329,37.1841,37.1074,37.1159,20706.0
2018-10-31 10:30:00,43.55,43.58,43.52,43.58,31587.0,37.1159,37.1415,37.0903,37.1415,31587.0
2018-10-31 10:35:00,43.58,43.6,43.53,43.56,17370.0,37.1415,37.1585,37.0988,37.1244,17370.0
2018-10-31 10:40:00,43.57,43.7,43.57,43.69,17517.0,37.1329,37.2437,37.1329,37.2352,17517.0
2018-10-31 10:45:00,43.69,43.7,43.63,43.64,17747.0,37.2352,37.2437,37.1841,37.1926,17747.0
2018-10-31 10:50:00,43.65,43.65,43.58,43.61,17465.0,37.2011,37.2011,37.1415,37.167,17465.0
2018-10-31 10:55:00,43.62,43.67,43.59,43.66,36718.0,37.1755,37.2182,37.15,37.2096,36718.0
2018-10-31 11:00:00,43.66,43.67,43.5,43.54,52435.0,37.2096,37.2182,37.0733,37.1074,52435.0
2018-10-31 11:05:00,43.52,43.56,43.51,43.53,22431.0,37.0903,37.1244,37.0818,37.0988,22431.0
2018-10-31 11:10:00,43.54,43.58,43.51,43.53,19638.0,37.1074,37.1415,37.0818,37.0988,19638.0
2018-10-31 11:15:00,43.53,43.54,43.48,43.53,26786.0,37.0988,37.1074,37.0562,37.0988,26786.0
2018-10-31 11:20:00,43.54,43.58,43.53,43.56,25376.0,37.1074,37.1415,37.0988,37.1244,25376.0
2018-10-31 11:25:00,43.56,43.61,43.55,43.6,15970.0,37.1244,37.167,37.1159,37.1585,15970.0
2018-10-31 11:30:00,43.61,43.75,43.59,43.69,36717.0,37.167,37.2863,37.15,37.2352,36717.0
2018-10-31 11:35:00,43.68,43.69,43.62,43.69,17988.0,37.2267,37.2352,37.1755,37.2352,17988.0
2018-10-31 11:40:00,43.7,43.73,43.63,43.63,24301.0,37.2437,37.2693,37.1841,37.1841,24301.0
2018-10-31 11:45:00,43.63,43.67,43.62,43.66,17785.0,37.1841,37.2182,37.1755,37.2096,17785.0
2018-10-31 11:50:00,43.66,43.71,43.64,43.7,16826.0,37.2096,37.2522,37.1926,37.2437,16826.0
2018-10-31 11:55:00,43.7,43.7,43.59,43.61,35000.0,37.2437,37.2437,37.15,37.167,35000.0
2018-10-31 12:00:00,43.6,43.63,43.49,43.5,30824.0,37.1585,37.1841,37.0648,37.0733,30824.0
2018-10-31 12:05:00,43.5,43.54,43.45,43.52,49723.0,37.0733,37.1074,37.0307,37.0903,49723.0
2018-10-31 12:10:00,43.52,43.55,43.49,43.54,26704.0,37.0903,37.1159,37.0648,37.1074,26704.0
2018-10-31 12:15:00,43.54,43.54,43.46,43.49,14433.0,37.1074,37.1074,37.0392,37.0648,14433.0
2018-10-31 12:20:00,43.49,43.54,43.47,43.53,17890.0,37.0648,37.1074,37.0477,37.0988,17890.0
2018-10-31 12:25:00,43.53,43.57,43.51,43.54,12715.0,37.0988,37.1329,37.0818,37.1074,12715.0
2018-10-31 12:30:00,43.55,43.57,43.48,43.5,15034.0,37.1159,37.1329,37.0562,37.0733,15034.0
2018-10-31 12:35:00,43.51,43.6,43.51,43.59,9349.0,37.0818,37.1585,37.0818,37.15,9349.0
2018-10-31 12:40:00,43.59,43.64,43.58,43.63,27883.0,37.15,37.1926,37.1415,37.1841,27883.0
2018-10-31 12:45:00,43.62,43.63,43.61,43.62,13658.0,37.1755,37.1841,37.167,37.1755,13658.0
2018-10-31 12:50:00,43.61,43.65,43.58,43.65,11579.0,37.167,37.2011,37.1415,37.2011,11579.0
2018-10-31 12:55:00,43.65,43.72,43.63,43.72,97178.0,37.2011,37.2608,37.1841,37.2608,97178.0
2018-10-31 13:00:00,43.72,43.73,43.65,43.65,14801.0,37.2608,37.2693,37.2011,37.2011,14801.0
2018-10-31 13:05:00,43.66,43.66,43.64,43.65,12599.0,37.2096,37.2096,37.1926,37.2011,12599.0
2018-10-31 13:10:00,43.65,43.76,43.65,43.65,41507.0,37.2011,37.2949,37.2011,37.2011,41507.0
2018-10-31 13:15:00,43.66,43.7,43.61,43.64,18216.0,37.2096,37.2437,37.167,37.1926,18216.0
2018-10-31 13:20:00,43.64,43.64,43.6,43.63,33512.0,37.1926,37.1926,37.1585,37.1841,33512.0
2018-10-31 13:25:00,43.64,43.65,43.55,43.55,13782.0,37.1926,37.2011,37.1159,37.1159,13782.0
2018-10-31 13:30:00,43.57,43.58,43.53,43.55,16732.0,37.1329,37.1415,37.0988,37.1159,16732.0
2018-10-31 13:35:00,43.55,43.56,43.51,43.54,20289.0,37.1159,37.1244,37.0818,37.1074,20289.0
2018-10-31 13:40:00,43.54,43.59,43.51,43.59,19879.0,37.1074,37.15,37.0818,37.15,19879.0
2018-10-31 13:45:00,43.6,43.63,43.58,43.59,16524.0,37.1585,37.1841,37.1415,37.15,16524.0
2018-10-31 13:50:00,43.61,43.61,43.54,43.55,19859.0,37.167,37.167,37.1074,37.1159,19859.0
2018-10-31 13:55:00,43.55,43.55,43.49,43.5,14514.0,37.1159,37.1159,37.0648,37.0733,14514.0
2018-10-31 14:00:00,43.5,43.52,43.45,43.5,22833.0,37.0733,37.0903,37.0307,37.0733,22833.0
2018-10-31 14:05:00,43.49,43.53,43.47,43.49,14430.0,37.0648,37.0988,37.0477,37.0648,14430.0
2018-10-31 14:10:00,43.5,43.55,43.48,43.51,26031.0,37.0733,37.1159,37.0562,37.0818,26031.0
2018-10-31 14:15:00,43.51,43.55,43.5,43.53,42817.0,37.0818,37.1159,37.0733,37.0988,42817.0
2018-10-31 14:20:00,43.53,43.54,43.51,43.54,18178.0,37.0988,37.1074,37.0818,37.1074,18178.0
2018-10-31 14:25:00,43.54,43.57,43.52,43.57,32514.0,37.1074,37.1329,37.0903,37.1329,32514.0
2018-10-31 14:30:00,43.57,43.6,43.54,43.59,22853.0,37.1329,37.1585,37.1074,37.15,22853.0
2018-10-31 14:35:00,43.57,43.58,43.53,43.55,26503.0,37.1329,37.1415,37.0988,37.1159,26503.0
2018-10-31 14:40:00,43.55,43.59,43.52,43.53,20188.0,37.1159,37.15,37.0903,37.0988,20188.0
2018-10-31 14:45:00,43.53,43.54,43.47,43.48,16485.0,37.0988,37.1074,37.0477,37.0562,16485.0
2018-10-31 14:50:00,43.47,43.55,43.46,43.55,27861.0,37.0477,37.1159,37.0392,37.1159,27861.0
2018-10-31 14:55:00,43.55,43.58,43.52,43.55,21837.0,37.1159,37.1415,37.0903,37.1159,21837.0
2018-10-31 15:00:00,43.55,43.59,43.52,43.55,40166.0,37.1159,37.15,37.0903,37.1159,40166.0
2018-10-31 15:05:00,43.55,43.57,43.47,43.48,33924.0,37.1159,37.1329,37.0477,37.0562,33924.0
2018-10-31 15:10:00,43.48,43.5,43.46,43.48,24059.0,37.0562,37.0733,37.0392,37.0562,24059.0
2018-10-31 15:15:00,43.48,43.52,43.44,43.44,36871.0,37.0562,37.0903,37.0221,37.0221,36871.0
2018-10-31 15:20:00,43.44,43.47,43.35,43.41,51348.0,37.0221,37.0477,36.9454,36.9966,51348.0
2018-10-31 15:25:00,43.41,43.42,43.33,43.36,56538.0,36.9966,37.0051,36.9284,36.954,56538.0
2018-10-31 15:30:00,43.35,43.37,43.26,43.29,75859.0,36.9454,36.9625,36.8687,36.8943,75859.0
2018-10-31 15:35:00,43.29,43.3,43.16,43.17,66335.0,36.8943,36.9028,36.7835,36.792,66335.0
2018-10-31 15:40:00,43.18,43.28,43.17,43.22,71006.0,36.8006,36.8858,36.792,36.8346,71006.0
2018-10-31 15:45:00,43.23,43.25,43.06,43.07,86006.0,36.8432,36.8602,36.6983,36.7068,86006.0
2018-10-31 15:50:00,43.07,43.11,43.05,43.08,83566.0,36.7068,36.7409,36.6898,36.7153,83566.0
2018-10-31 15:55:00,43.07,43.11,43.02,43.06,244001.0,36.7068,36.7409,36.6642,36.6983,244001.0
2018-11-01 09:30:00,43.01,43.23,42.98,43.23,114039.0,36.6557,36.8432,36.6301,36.8432,114039.0
2018-11-01 09:35:00,43.23,43.29,43.16,43.23,43036.0,36.8432,36.8943,36.7835,36.8432,43036.0
2018-11-01 09:40:00,43.22,43.23,43.11,43.12,30825.0,36.8346,36.8432,36.7409,36.7494,30825.0
2018-11-01 09:45:00,43.12,43.13,43.02,43.09,35792.0,36.7494,36.7579,36.6642,36.7238,35792.0
2018-11-01 09:50:00,43.1,43.14,43.08,43.08,28108.0,36.7324,36.7665,36.7153,36.7153,28108.0
2018-11-01 09:55:00,43.1,43.1,43.04,43.08,13593.0,36.7324,36.7324,36.6812,36.7153,13593.0
2018-11-01 10:00:00,43.07,43.07,42.91,42.96,21564.0,36.7068,36.7068,36.5704,36.6131,21564.0
2018-11-01 10:05:00,42.98,43.04,42.89,43.02,48677.0,36.6301,36.6812,36.5534,36.6642,48677.0
2018-11-01 10:10:00,43.02,43.09,43.01,43.02,39917.0,36.6642,36.7238,36.6557,36.6642,39917.0
2018-11-01 10:15:00,43.02,43.02,42.96,42.96,40772.0,36.6642,36.6642,36.6131,36.6131,40772.0
2018-11-01 10:20:00,42.96,42.97,42.91,42.97,48911.0,36.6131,36.6216,36.5704,36.6216,48911.0
2018-11-01 10:25:00,42.97,43.02,42.95,42.96,19152.0,36.6216,36.6642,36.6045,36.6131,19152.0
2018-11-01 10:30:00,42.97,43.03,42.95,43.0,24990.0,36.6216,36.6727,36.6045,36.6471,24990.0
2018-11-01 10:35:00,43.0,43.03,42.96,42.97,24409.0,36.6471,36.6727,36.6131,36.6216,24409.0
2018-11-01 10:40:00,42.96,43.02,42.92,43.01,26729.0,36.6131,36.6642,36.579,36.6557,26729.0
2018-11-01 10:45:00,43.02,43.08,43.0,43.07,14328.0,36.6642,36.7153,36.6471,36.7068,14328.0
2018-11-01 10:50:00,43.07,43.13,43.07,43.11,10617.0,36.7068,36.7579,36.7068,36.7409,10617.0
2018-11-01 10:55:00,43.11,43.12,43.07,43.1,15188.0,36.7409,36.7494,36.7068,36.7324,15188.0
2018-11-01 11:00:00,43.11,43.13,42.97,43.0,16922.0,36.7409,36.7579,36.6216,36.6471,16922.0
2018-11-01 11:05:00,43.0,43.05,42.93,42.96,21920.0,36.6471,36.6898,36.5875,36.6131,21920.0
2018-11-01 11:10:00,42.95,43.0,42.94,42.94,27836.0,36.6045,36.6471,36.596,36.596,27836.0
2018-11-01 11:15:00,42.94,42.94,42.88,42.94,14230.0,36.596,36.596,36.5449,36.596,14230.0
2018-11-01 11:20:00,42.94,43.0,42.94,42.98,18138.0,36.596,36.6471,36.596,36.6301,18138.0
2018-11-01 11:25:00,42.97,42.99,42.94,42.95,19002.0,36.6216,36.6386,36.596,36.6045,19002.0
2018-11-01 11:30:00,42.95,43.02,42.94,43.01,22070.0,36.6045,36.6642,36.596,36.6557,22070.0
2018-11-01 11:35:00,43.0,43.07,42.95,43.05,12891.0,36.6471,36.7068,36.6045,36.6898,12891.0
2018-11-01 11:40:00,43.06,43.1,43.03,43.08,17163.0,36.6983,36.7324,36.6727,36.7153,17163.0
2018-11-01 11:45:00,43.08,43.09,42.99,43.03,17611.0,36.7153,36.7238,36.6386,36.6727,17611.0
2018-11-01 11:50:00,43.04,43.05,42.98,43.04,17935.0,36.6812,36.6898,36.6301,36.6812,17935.0
2018-11-01 11:55:00,43.05,43.06,43.0,43.01,21279.0,36.6898,36.6983,36.6471,36.6557,21279.0
2018-11-01 12:00:00,43.01,43.01,42.94,42.97,15500.0,36.6557,36.6557,36.596,36.6216,15500.0
2018-11-01 12:05:00,42.97,43.02,42.95,43.01,23959.0,36.6216,36.6642,36.6045,36.6557,23959.0
2018-11-01 12:10:00,43.0,43.01,42.97,42.98,24893.0,36.6471,36.6557,36.6216,36.6301,24893.0
2018-11-01 12:15:00,42.98,42.98,42.9,42.91,17271.0,36.6301,36.6301,36.5619,36.5704,17271.0
2018-11-01 12:20:00,42.91,42.92,42.85,42.87,24449.0,36.5704,36.579,36.5193,36.5364,24449.0
2018-11-01 12:25:00,42.87,42.94,42.87,42.93,39239.0,36.5364,36.596,36.5364,36.5875,39239.0
2018-11-01 12:30:00,42.93,42.95,42.84,42.91,41864.0,36.5875,36.6045,36.5108,36.5704,41864.0
2018-11-01 12:35:00,42.91,42.91,42.87,42.88,10250.0,36.5704,36.5704,36.5364,36.5449,10250.0
2018-11-01 12:40:00,42.89,42.9,42.86,42.87,13250.0,36.5534,36.5619,36.5278,36.5364,13250.0
2018-11-01 12:45:00,42.87,42.88,42.84,42.85,11496.0,36.5364,36.5449,36.5108,36.5193,11496.0
2018-11-01 12:50:00,42.86,42.97,42.86,42.95,44194.0,36.5278,36.6216,36.5278,36.6045,44194.0
2018-11-01 12:55:00,42.95,42.96,42.92,42.93,14237.0,36.6045,36.6131,36.579,36.5875,14237.0
2018-11-01 13:00:00,42.93,42.93,42.89,42.9,12787.0,36.5875,36.5875,36.5534,36.5619,12787.0
2018-11-01 13:05:00,42.89,42.9,42.81,42.81,12454.0,36.5534,36.5619,36.4852,36.4852,12454.0
2018-11-01 13:10:00,42.82,42.85,42.8,42.82,17339.0,36.4937,36.5193,36.4767,36.4937,17339.0
2018-11-01 13:15:00,42.83,42.89,42.81,42.88,11790.0,36.5023,36.5534,36.4852,36.5449,11790.0
2018-11-01 13:20:00,42.88,42.89,42.84,42.85,19754.0,36.5449,36.5534,36.5108,36.5193,19754.0
2018-11-01 13:25:00,42.85,42.88,42.84,42.88,27232.0,36.5193,36.5449,36.5108,36.5449,27232.0
2018-11-01 13:30:00,42.87,42.88,42.83,42.85,29138.0,36.5364,36.5449,36.5023,36.5193,29138.0
2018-11-01 13:35:00,42.85,42.86,42.81,42.83,33425.0,36.5193,36.5278,36.4852,36.5023,33425.0
2018-11-01 13:40:00,42.83,42.85,42.81,42.84,20942.0,36.5023,36.5193,36.4852,36.5108,20942.0
2018-11-01 13:45:00,42.84,42.85,42.74,42.8,57774.0,36.5108,36.5193,36.4256,36.4767,57774.0
2018-11-01 13:50:00,42.8,42.82,42.78,42.81,22984.0,36.4767,36.4937,36.4596,36.4852,22984.0
2018-11-01 13:55:00,42.8,42.87,42.79,42.84,19305.0,36.4767,36.5364,36.4682,36.5108,19305.0
2018-11-01 14:00:00,42.84,42.89,42.81,42.88,27389.0,36.5108,36.5534,36.4852,36.5449,27389.0
2018-11-01 14:05:00,42.87,42.88,42.8,42.82,20448.0,36.5364,36.5449,36.4767,36.4937,20448.0
2018-11-01 14:10:00,42.82,42.85,42.8,42.84,17477.0,36.4937,36.5193,36.4767,36.5108,17477.0
2018-11-01 14:15:00,42.84,42.87,42.81,42.85,21081.0,36.5108,36.5364,36.4852,36.5193,21081.0
2018-11-01 14:20:00,42.85,42.87,42.85,42.87,13533.0,36.5193,36.5364,36.5193,36.5364,13533.0
2018-11-01 14:25:00,42.87,42.87,42.79,42.8,20020.0,36.5364,36.5364,36.4682,36.4767,20020.0
2018-11-01 14:30:00,42.8,42.85,42.79,42.81,26172.0,36.4767,36.5193,36.4682,36.4852,26172.0
2018-11-01 14:35:00,42.8,42.81,42.76,42.8,21594.0,36.4767,36.4852,36.4426,36.4767,21594.0
2018-11-01 14:40:00,42.8,42.83,42.8,42.81,15990.0,36.4767,36.5023,36.4767,36.4852,15990.0
2018-11-01 14:45:00,42.81,42.86,42.81,42.83,75164.0,36.4852,36.5278,36.4852,36.5023,75164.0
2018-11-01 14:50:00,42.83,42.84,42.79,42.81,39034.0,36.5023,36.5108,36.4682,36.4852,39034.0
2018-11-01 14:55:00,42.82,42.85,42.82,42.83,35505.0,36.4937,36.5193,36.4937,36.5023,35505.0
2018-11-01 15:00:00,42.82,42.83,42.79,42.82,30355.0,36.4937,36.5023,36.4682,36.4937,30355.0
2018-11-01 15:05:00,42.82,42.83,42.77,42.82,43769.0,36.4937,36.5023,36.4511,36.4937,43769.0
2018-11-01 15:10:00,42.82,42.82,42.78,42.79,25872.0,36.4937,36.4937,36.4596,36.4682,25872.0
2018-11-01 15:15:00,42.8,42.82,42.75,42.82,36242.0,36.4767,36.4937,36.4341,36.4937,36242.0
2018-11-01 15:20:00,42.82,42.82,42.76,42.77,28206.0,36.4937,36.4937,36.4426,36.4511,28206.0
2018-11-01 15:25:00,42.77,42.81,42.75,42.81,52255.0,36.4511,36.4852,36.4341,36.4852,52255.0
2018-11-01 15:30:00,42.8,42.81,42.75,42.77,42732.0,36.4767,36.4852,36.4341,36.4511,42732.0
2018-11-01 15:35:00,42.77,42.81,42.76,42.8,50557.0,36.4511,36.4852,36.4426,36.4767,50557.0
2018-11-01 15:40:00,42.8,42.87,42.78,42.86,64305.0,36.4767,36.5364,36.4596,36.5278,64305.0
2018-11-01 15:45:00,42.87,42.88,42.85,42.88,84482.0,36.5364,36.5449,36.5193,36.5449,84482.0
2018-11-01 15:50:00,42.87,42.88,42.83,42.83,86172.0,36.5364,36.5449,36.5023,36.5023,86172.0
2018-11-01 15:55:00,42.83,42.87,42.8,42.87,203917.0,36.5023,36.5364,36.4767,36.5364,203917.0
2018-11-02 09:30:00,43.32,43.59,43.12,43.14,110479.0,36.9199,37.15,36.7494,36.7665,110479.0
2018-11-02 09:35:00,43.14,43.26,42.98,43.19,51850.0,36.7665,36.8687,36.6301,36.8091,51850.0
2018-11-02 09:40:00,43.17,43.2,43.02,43.04,31082.0,36.792,36.8176,36.6642,36.6812,31082.0
2018-11-02 09:45:00,43.04,43.12,42.99,43.12,41975.0,36.6812,36.7494,36.6386,36.7494,41975.0
2018-11-02 09:50:00,43.12,43.18,42.96,42.98,34559.0,36.7494,36.8006,36.6131,36.6301,34559.0
2018-11-02 09:55:00,42.98,43.06,42.96,43.04,45323.0,36.6301,36.6983,36.6131,36.6812,45323.0
2018-11-02 10:00:00,43.05,43.08,43.01,43.03,31251.0,36.6898,36.7153,36.6557,36.6727,31251.0
2018-11-02 10:05:00,43.04,43.09,43.03,43.07,24866.0,36.6812,36.7238,36.6727,36.7068,24866.0
2018-11-02 10:10:00,43.07,43.22,43.07,43.18,23257.0,36.7068,36.8346,36.7068,36.8006,23257.0
2018-11-02 10:15:00,43.17,43.2,43.13,43.19,19912.0,36.792,36.8176,36.7579,36.8091,19912.0
2018-11-02 10:20:00,43.19,43.19,43.1,43.15,22964.0,36.8091,36.8091,36.7324,36.775,22964.0
2018-11-02 10:25:00,43.15,43.18,43.08,43.08,25759.0,36.775,36.8006,36.7153,36.7153,25759.0
2018-11-02 10:30:00,43.09,43.12,42.99,42.99,21117.0,36.7238,36.7494,36.6386,36.6386,21117.0
2018-11-02 10:35:00,42.98,43.0,42.88,42.91,23088.0,36.6301,36.6471,36.5449,36.5704,23088.0
2018-11-02 10:40:00,42.9,42.91,42.84,42.88,18608.0,36.5619,36.5704,36.5108,36.5449,18608.0
2018-11-02 10:45:00,42.88,42.93,42.86,42.93,35905.0,36.5449,36.5875,36.5278,36.5875,35905.0
2018-11-02 10:50:00,42.92,43.0,42.92,42.95,28536.0,36.579,36.6471,36.579,36.6045,28536.0
2018-11-02 10:55:00,42.96,43.02,42.9,42.96,26528.0,36.6131,36.6642,36.5619,36.6131,26528.0
2018-11-02 11:00:00,42.97,43.02,42.95,42.96,18926.0,36.6216,36.6642,36.6045,36.6131,18926.0
2018-11-02 11:05:00,42.96,42.96,42.89,42.95,17205.0,36.6131,36.6131,36.5534,36.6045,17205.0
2018-11-02 11:10:00,42.95,42.96,42.84,42.9,32574.0,36.6045,36.6131,36.5108,36.5619,32574.0
2018-11-02 11:15:00,42.9,42.93,42.86,42.89,34705.0,36.5619,36.5875,36.5278,36.5534,34705.0
2018-11-02 11:20:00,42.89,42.9,42.83,42.88,24825.0,36.5534,36.5619,36.5023,36.5449,24825.0
2018-11-02 11:25:00,42.88,42.9,42.79,42.83,37474.0,36.5449,36.5619,36.4682,36.5023,37474.0
2018-11-02 11:30:00,42.83,42.89,42.81,42.82,19589.0,36.5023,36.5534,36.4852,36.4937,19589.0
2018-11-02 11:35:00,42.82,42.83,42.74,42.77,28810.0,36.4937,36.5023,36.4256,36.4511,28810.0
2018-11-02 11:40:00,42.77,42.79,42.67,42.68,31945.0,36.4511,36.4682,36.3659,36.3744,31945.0
2018-11-02 11:45:00,42.68,42.72,42.63,42.7,61749.0,36.3744,36.4085,36.3318,36.3915,61749.0
2018-11-02 11:50:00,42.71,42.73,42.68,42.7,19357.0,36.4,36.417,36.3744,36.3915,19357.0
2018-11-02 11:55:00,42.7,42.77,42.69,42.77,30466.0,36.3915,36.4511,36.3829,36.4511,30466.0
2018-11-02 12:00:00,42.78,42.81,42.74,42.75,24563.0,36.4596,36.4852,36.4256,36.4341,24563.0
2018-11-02 12:05:00,42.75,42.87,42.75,42.81,23307.0,36.4341,36.5364,36.4341,36.4852,23307.0
2018-11-02 12:10:00,42.81,42.86,42.79,42.83,34732.0,36.4852,36.5278,36.4682,36.5023,34732.0
2018-11-02 12:15:00,42.83,42.89,42.81,42.89,36183.0,36.5023,36.5534,36.4852,36.5534,36183.0
2018-11-02 12:20:00,42.88,42.88,42.84,42.84,16305.0,36.5449,36.5449,36.5108,36.5108,16305.0
2018-11-02 12:25:00,42.84,42.87,42.81,42.84,71447.0,36.5108,36.5364,36.4852,36.5108,71447.0
2018-11-02 12:30:00,42.85,42.86,42.77,42.79,83972.0,36.5193,36.5278,36.4511,36.4682,83972.0
2018-11-02 12:35:00,42.79,42.79,42.71,42.73,43824.0,36.4682,36.4682,36.4,36.417,43824.0
2018-11-02 12:40:00,42.73,42.76,42.71,42.74,13511.0,36.417,36.4426,36.4,36.4256,13511.0
2018-11-02 12:45:00,42.73,42.74,42.69,42.72,11285.0,36.417,36.4256,36.3829,36.4085,11285.0
2018-11-02 12:50:00,42.73,42.74,42.65,42.65,14599.0,36.417,36.4256,36.3489,36.3489,14599.0
2018-11-02 12:55:00,42.64,42.66,42.61,42.66,11801.0,36.3403,36.3574,36.3148,36.3574,11801.0
2018-11-02 13:00:00,42.66,42.66,42.62,42.63,28450.0,36.3574,36.3574,36.3233,36.3318,28450.0
2018-11-02 13:05:00,42.63,42.68,42.61,42.67,35806.0,36.3318,36.3744,36.3148,36.3659,35806.0
2018-11-02 13:10:00,42.67,42.78,42.66,42.78,32969.0,36.3659,36.4596,36.3574,36.4596,32969.0
2018-11-02 13:15:00,42.8,42.84,42.78,42.84,14811.0,36.4767,36.5108,36.4596,36.5108,14811.0
2018-11-02 13:20:00,42.83,42.88,42.82,42.87,19675.0,36.5023,36.5449,36.4937,36.5364,19675.0
2018-11-02 13:25:00,42.86,42.87,42.81,42.85,13726.0,36.5278,36.5364,36.4852,36.5193,13726.0
2018-11-02 13:30:00,42.84,42.87,42.82,42.82,21308.0,36.5108,36.5364,36.4937,36.4937,21308.0
2018-11-02 13:35:00,42.83,42.84,42.8,42.83,12641.0,36.5023,36.5108,36.4767,36.5023,12641.0
2018-11-02 13:40:00,42.82,42.94,42.81,42.92,21839.0,36.4937,36.596,36.4852,36.579,21839.0
2018-11-02 13:45:00,42.91,42.92,42.88,42.89,15212.0,36.5704,36.579,36.5449,36.5534,15212.0
2018-11-02 13:50:00,42.89,42.91,42.87,42.88,18974.0,36.5534,36.5704,36.5364,36.5449,18974.0
2018-11-02 13:55:00,42.87,42.89,42.83,42.85,13732.0,36.5364,36.5534,36.5023,36.5193,13732.0
2018-11-02 14:00:00,42.84,42.85,42.81,42.81,17589.0,36.5108,36.5193,36.4852,36.4852,17589.0
2018-11-02 14:05:00,42.8,42.81,42.69,42.7,32048.0,36.4767,36.4852,36.3829,36.3915,32048.0
2018-11-02 14:10:00,42.7,42.7,42.68,42.7,56459.0,36.3915,36.3915,36.3744,36.3915,56459.0
2018-11-02 14:15:00,42.69,42.74,42.69,42.74,14262.0,36.3829,36.4256,36.3829,36.4256,14262.0
2018-11-02 14:20:00,42.74,42.75,42.72,42.73,16984.0,36.4256,36.4341,36.4085,36.417,16984.0
2018-11-02 14:25:00,42.72,43.1,42.71,43.06,61278.0,36.4085,36.7324,36.4,36.6983,61278.0
2018-11-02 14:30:00,43.05,43.05,42.91,42.96,44315.0,36.6898,36.6898,36.5704,36.6131,44315.0
2018-11-02 14:35:00,42.95,42.95,42.89,42.9,23536.0,36.6045,36.6045,36.5534,36.5619,23536.0
2018-11-02 14:40:00,42.9,42.92,42.85,42.88,39921.0,36.5619,36.579,36.5193,36.5449,39921.0
2018-11-02 14:45:00,42.89,42.89,42.83,42.86,25750.0,36.5534,36.5534,36.5023,36.5278,25750.0
2018-11-02 14:50:00,42.86,42.88,42.82,42.84,29445.0,36.5278,36.5449,36.4937,36.5108,29445.0
2018-11-02 14:55:00,42.84,42.84,42.8,42.8,39511.0,36.5108,36.5108,36.4767,36.4767,39511.0
2018-11-02 15:00:00,42.81,42.85,42.75,42.81,30241.0,36.4852,36.5193,36.4341,36.4852,30241.0
2018-11-02 15:05:00,42.81,42.85,42.79,42.83,22196.0,36.4852,36.5193,36.4682,36.5023,22196.0
2018-11-02 15:10:00,42.83,42.91,42.82,42.87,38007.0,36.5023,36.5704,36.4937,36.5364,38007.0
2018-11-02 15:15:00,42.88,42.9,42.83,42.86,32975.0,36.5449,36.5619,36.5023,36.5278,32975.0
2018-11-02 15:20:00,42.86,42.9,42.86,42.9,28473.0,36.5278,36.5619,36.5278,36.5619,28473.0
2018-11-02 15:25:00,42.9,42.91,42.83,42.88,34919.0,36.5619,36.5704,36.5023,36.5449,34919.0
2018-11-02 15:30:00,42.88,42.88,42.83,42.87,35127.0,36.5449,36.5449,36.5023,36.5364,35127.0
2018-11-02 15:35:00,42.87,42.9,42.81,42.9,52827.0,36.5364,36.5619,36.4852,36.5619,52827.0
2018-11-02 15:40:00,42.89,42.95,42.88,42.89,59525.0,36.5534,36.6045,36.5449,36.5534,59525.0
2018-11-02 15:45:00,42.9,42.94,42.87,42.93,90767.0,36.5619,36.596,36.5364,36.5875,90767.0
2018-11-02 15:50:00,42.93,42.95,42.91,42.91,75404.0,36.5875,36.6045,36.5704,36.5704,75404.0
2018-11-02 15:55:00,42.91,42.93,42.79,42.89,285558.0,36.5704,36.5875,36.4682,36.5534,285558.0
2018-11-05 09:30:00,42.94,43.32,42.91,43.32,58054.0,36.596,36.9199,36.5704,36.9199,58054.0
2018-11-05 09:35:00,43.32,43.47,43.32,43.41,17826.0,36.9199,37.0477,36.9199,36.9966,17826.0
2018-11-05 09:40:00,43.44,43.54,43.4,43.49,19429.0,37.0221,37.1074,36.988,37.0648,19429.0
2018-11-05 09:45:00,43.49,43.49,43.42,43.43,9351.0,37.0648,37.0648,37.0051,37.0136,9351.0
2018-11-05 09:50:00,43.43,43.5,43.39,43.39,22787.0,37.0136,37.0733,36.9795,36.9795,22787.0
2018-11-05 09:55:00,43.4,43.41,43.34,43.36,10271.0,36.988,36.9966,36.9369,36.954,10271.0
2018-11-05 10:00:00,43.36,43.38,43.31,43.37,15095.0,36.954,36.971,36.9113,36.9625,15095.0
2018-11-05 10:05:00,43.38,43.43,43.36,43.41,14472.0,36.971,37.0136,36.954,36.9966,14472.0
2018-11-05 10:10:00,43.41,43.52,43.37,43.52,41846.0,36.9966,37.0903,36.9625,37.0903,41846.0
2018-11-05 10:15:00,43.51,43.54,43.46,43.51,23784.0,37.0818,37.1074,37.0392,37.0818,23784.0
2018-11-05 10:20:00,43.52,43.53,43.47,43.5,16597.0,37.0903,37.0988,37.0477,37.0733,16597.0
2018-11-05 10:25:00,43.49,43.5,43.45,43.48,26243.0,37.0648,37.0733,37.0307,37.0562,26243.0
2018-11-05 10:30:00,43.49,43.55,43.48,43.54,34305.0,37.0648,37.1159,37.0562,37.1074,34305.0
2018-11-05 10:35:00,43.54,43.59,43.51,43.59,43347.0,37.1074,37.15,37.0818,37.15,43347.0
2018-11-05 10:40:00,43.59,43.6,43.52,43.53,32749.0,37.15,37.1585,37.0903,37.0988,32749.0
2018-11-05 10:45:00,43.52,43.54,43.5,43.52,10905.0,37.0903,37.1074,37.0733,37.0903,10905.0
2018-11-05 10:50:00,43.52,43.53,43.46,43.52,21640.0,37.0903,37.0988,37.0392,37.0903,21640.0
2018-11-05 10:55:00,43.53,43.56,43.5,43.55,11801.0,37.0988,37.1244,37.0733,37.1159,11801.0
2018-11-05 11:00:00,43.56,43.58,43.5,43.52,16300.0,37.1244,37.1415,37.0733,37.0903,16300.0
2018-11-05 11:05:00,43.53,43.57,43.53,43.55,21653.0,37.0988,37.1329,37.0988,37.1159,21653.0
2018-11-05 11:10:00,43.55,43.6,43.54,43.58,15041.0,37.1159,37.1585,37.1074,37.1415,15041.0
2018-11-05 11:15:00,43.58,43.62,43.57,43.59,8540.0,37.1415,37.1755,37.1329,37.15,8540.0
2018-11-05 11:20:00,43.6,43.63,43.58,43.62,13890.0,37.1585,37.1841,37.1415,37.1755,13890.0
2018-11-05 11:25:00,43.63,43.63,43.55,43.55,9523.0,37.1841,37.1841,37.1159,37.1159,9523.0
2018-11-05 11:30:00,43.55,43.55,43.51,43.52,10619.0,37.1159,37.1159,37.0818,37.0903,10619.0
2018-11-05 11:35:00,43.52,43.58,43.51,43.56,10884.0,37.0903,37.1415,37.0818,37.1244,10884.0
2018-11-05 11:40:00,43.56,43.58,43.47,43.48,14004.0,37.1244,37.1415,37.0477,37.0562,14004.0
2018-11-05 11:45:00,43.48,43.48,43.42,43.45,9509.0,37.0562,37.0562,37.0051,37.0307,9509.0
2018-11-05 11:50:00,43.45,43.49,43.44,43.47,13075.0,37.0307,37.0648,37.0221,37.0477,13075.0
2018-11-05 11:55:00,43.47,43.51,43.44,43.5,7507.0,37.0477,37.0818,37.0221,37.0733,7507.0
2018-11-05 12:00:00,43.51,43.51,43.45,43.46,8251.0,37.0818,37.0818,37.0307,37.0392,8251.0
2018-11-05 12:05:00,43.45,43.48,43.45,43.47,6714.0,37.0307,37.0562,37.0307,37.0477,6714.0
2018-11-05 12:10:00,43.47,43.49,43.45,43.48,12591.0,37.0477,37.0648,37.0307,37.0562,12591.0
2018-11-05 12:15:00,43.48,43.48,43.43,43.44,12845.0,37.0562,37.0562,37.0136,37.0221,12845.0
2018-11-05 12:20:00,43.45,43.45,43.42,43.44,8586.0,37.0307,37.0307,37.0051,37.0221,8586.0
2018-11-05 12:25:00,43.44,43.47,43.44,43.47,9480.0,37.0221,37.0477,37.0221,37.0477,9480.0
2018-11-05 12:30:00,43.48,43.49,43.46,43.46,4205.0,37.0562,37.0648,37.0392,37.0392,4205.0
2018-11-05 12:35:00,43.47,43.47,43.4,43.4,9385.0,37.0477,37.0477,36.988,36.988,9385.0
2018-11-05 12:40:00,43.4,43.4,43.39,43.39,2468.0,36.988,36.988,36.9795,36.9795,2468.0
2018-11-05 12:45:00,43.39,43.4,43.37,43.39,9760.0,36.9795,36.988,36.9625,36.9795,9760.0
2018-11-05 12:50:00,43.39,43.42,43.38,43.41,14374.0,36.9795,37.0051,36.971,36.9966,14374.0
2018-11-05 12:55:00,43.4,43.44,43.4,43.44,8351.0,36.988,37.0221,36.988,37.0221,8351.0
2018-11-05 13:00:00,43.43,43.46,43.43,43.45,15861.0,37.0136,37.0392,37.0136,37.0307,15861.0
2018-11-05 13:05:00,43.46,43.47,43.43,43.44,10589.0,37.0392,37.0477,37.0136,37.0221,10589.0
2018-11-05 13:10:00,43.44,43.45,43.42,43.42,12133.0,37.0221,37.0307,37.0051,37.0051,12133.0
2018-11-05 13:15:00,43.41,43.44,43.4,43.44,12852.0,36.9966,37.0221,36.988,37.0221,12852.0
2018-11-05 13:20:00,43.44,43.48,43.43,43.47,12435.0,37.0221,37.0562,37.0136,37.0477,12435.0
2018-11-05 13:25:00,43.48,43.51,43.47,43.5,26993.0,37.0562,37.0818,37.0477,37.0733,26993.0
2018-11-05 13:30:00,43.5,43.56,43.49,43.53,10492.0,37.0733,37.1244,37.0648,37.0988,10492.0
2018-11-05 13:35:00,43.53,43.56,43.51,43.55,6382.0,37.0988,37.1244,37.0818,37.1159,6382.0
2018-11-05 13:40:00,43.55,43.56,43.53,43.53,8537.0,37.1159,37.1244,37.0988,37.0988,8537.0
2018-11-05 13:45:00,43.52,43.54,43.52,43.53,7229.0,37.0903,37.1074,37.0903,37.0988,7229.0
2018-11-05 13:50:00,43.53,43.53,43.49,43.51,11210.0,37.0988,37.0988,37.0648,37.0818,11210.0
2018-11-05 13:55:00,43.51,43.54,43.5,43.54,13526.0,37.0818,37.1074,37.0733,37.1074,13526.0
2018-11-05 14:00:00,43.53,43.53,43.49,43.49,10524.0,37.0988,37.0988,37.0648,37.0648,10524.0
2018-11-05 14:05:00,43.5,43.54,43.49,43.54,12084.0,37.0733,37.1074,37.0648,37.1074,12084.0
2018-11-05 14:10:00,43.53,43.58,43.53,43.58,17225.0,37.0988,37.1415,37.0988,37.1415,17225.0
2018-11-05 14:15:00,43.57,43.62,43.54,43.61,34102.0,37.1329,37.1755,37.1074,37.167,34102.0
2018-11-05 14:20:00,43.61,43.67,43.61,43.67,13785.0,37.167,37.2182,37.167,37.2182,13785.0
2018-11-05 14:25:00,43.67,43.71,43.65,43.71,24902.0,37.2182,37.2522,37.2011,37.2522,24902.0
2018-11-05 14:30:00,43.71,43.71,43.65,43.66,15901.0,37.2522,37.2522,37.2011,37.2096,15901.0
2018-11-05 14:35:00,43.65,43.7,43.63,43.7,32073.0,37.2011,37.2437,37.1841,37.2437,32073.0
2018-11-05 14:40:00,43.71,43.73,43.67,43.71,23468.0,37.2522,37.2693,37.2182,37.2522,23468.0
2018-11-05 14:45:00,43.71,43.74,43.69,43.7,12311.0,37.2522,37.2778,37.2352,37.2437,12311.0
2018-11-05 14:50:00,43.7,43.74,43.7,43.71,15142.0,37.2437,37.2778,37.2437,37.2522,15142.0
2018-11-05 14:55:00,43.71,43.73,43.7,43.73,11799.0,37.2522,37.2693,37.2437,37.2693,11799.0
2018-11-05 15:00:00,43.73,43.74,43.71,43.72,23567.0,37.2693,37.2778,37.2522,37.2608,23567.0
2018-11-05 15:05:00,43.72,43.76,43.71,43.71,26887.0,37.2608,37.2949,37.2522,37.2522,26887.0
2018-11-05 15:10:00,43.71,43.75,43.71,43.73,15844.0,37.2522,37.2863,37.2522,37.2693,15844.0
2018-11-05 15:15:00,43.73,43.73,43.69,43.71,13498.0,37.2693,37.2693,37.2352,37.2522,13498.0
2018-11-05 15:20:00,43.71,43.72,43.65,43.65,42585.0,37.2522,37.2608,37.2011,37.2011,42585.0
2018-11-05 15:25:00,43.65,43.7,43.61,43.7,28438.0,37.2011,37.2437,37.167,37.2437,28438.0
2018-11-05 15:30:00,43.7,43.72,43.68,43.72,49706.0,37.2437,37.2608,37.2267,37.2608,49706.0
2018-11-05 15:35:00,43.72,43.73,43.69,43.71,28389.0,37.2608,37.2693,37.2352,37.2522,28389.0
2018-11-05 15:40:00,43.71,43.73,43.67,43.68,36887.0,37.2522,37.2693,37.2182,37.2267,36887.0
2018-11-05 15:45:00,43.69,43.69,43.61,43.65,53622.0,37.2352,37.2352,37.167,37.2011,53622.0
2018-11-05 15:50:00,43.65,43.66,43.62,43.66,39357.0,37.2011,37.2096,37.1755,37.2096,39357.0
2018-11-05 15:55:00,43.66,43.71,43.64,43.7,197273.0,37.2096,37.2522,37.1926,37.2437,197273.0
2018-11-06 09:30:00,43.62,43.77,43.62,43.64,41523.0,37.1755,37.3034,37.1755,37.1926,41523.0
2018-11-06 09:35:00,43.66,43.85,43.62,43.82,27329.0,37.2096,37.3716,37.1755,37.346,27329.0
2018-11-06 09:40:00,43.81,43.93,43.8,43.92,24537.0,37.3375,37.4397,37.329,37.4312,24537.0
2018-11-06 09:45:00,43.94,44.01,43.94,43.94,23349.0,37.4483,37.5079,37.4483,37.4483,23349.0
2018-11-06 09:50:00,43.94,43.95,43.86,43.9,12588.0,37.4483,37.4568,37.3801,37.4142,12588.0
2018-11-06 09:55:00,43.91,43.92,43.88,43.91,10111.0,37.4227,37.4312,37.3971,37.4227,10111.0
2018-11-06 10:00:00,43.91,43.92,43.87,43.88,21587.0,37.4227,37.4312,37.3886,37.3971,21587.0
2018-11-06 10:05:00,43.88,43.92,43.86,43.88,20366.0,37.3971,37.4312,37.3801,37.3971,20366.0
2018-11-06 10:10:00,43.88,43.89,43.79,43.81,10739.0,37.3971,37.4057,37.3204,37.3375,10739.0
2018-11-06 10:15:00,43.81,43.85,43.81,43.85,14236.0,37.3375,37.3716,37.3375,37.3716,14236.0
2018-11-06 10:20:00,43.86,43.91,43.83,43.91,13776.0,37.3801,37.4227,37.3545,37.4227,13776.0
2018-11-06 10:25:00,43.91,43.95,43.89,43.89,20047.0,37.4227,37.4568,37.4057,37.4057,20047.0
2018-11-06 10:30:00,43.89,43.89,43.76,43.76,47080.0,37.4057,37.4057,37.2949,37.2949,47080.0
2018-11-06 10:35:00,43.76,43.81,43.76,43.78,9812.0,37.2949,37.3375,37.2949,37.3119,9812.0
2018-11-06 10:40:00,43.78,43.91,43.78,43.91,10719.0,37.3119,37.4227,37.3119,37.4227,10719.0
2018-11-06 10:45:00,43.91,43.99,43.91,43.98,10185.0,37.4227,37.4909,37.4227,37.4824,10185.0
2018-11-06 10:50:00,43.98,43.98,43.92,43.95,11460.0,37.4824,37.4824,37.4312,37.4568,11460.0
2018-11-06 10:55:00,43.96,44.02,43.94,44.02,7291.0,37.4653,37.5164,37.4483,37.5164,7291.0
2018-11-06 11:00:00,44.03,44.05,44.0,44.03,19274.0,37.525,37.542,37.4994,37.525,19274.0
2018-11-06 11:05:00,44.02,44.08,44.02,44.05,6435.0,37.5164,37.5676,37.5164,37.542,6435.0
2018-11-06 11:10:00,44.03,44.09,44.0,44.08,13282.0,37.525,37.5761,37.4994,37.5676,13282.0
2018-11-06 11:15:00,44.07,44.08,44.05,44.06,10010.0,37.5591,37.5676,37.542,37.5505,10010.0
2018-11-06 11:20:00,44.05,44.05,44.0,44.02,8333.0,37.542,37.542,37.4994,37.5164,8333.0
2018-11-06 11:25:00,44.02,44.07,44.01,44.05,8233.0,37.5164,37.5591,37.5079,37.542,8233.0
2018-11-06 11:30:00,44.05,44.05,44.0,44.03,9946.0,37.542,37.542,37.4994,37.525,9946.0
2018-11-06 11:35:00,44.02,44.03,43.94,43.94,23542.0,37.5164,37.525,37.4483,37.4483,23542.0
2018-11-06 11:40:00,43.93,43.97,43.93,43.94,7269.0,37.4397,37.4738,37.4397,37.4483,7269.0
2018-11-06 11:45:00,43.92,43.93,43.88,43.88,10056.0,37.4312,37.4397,37.3971,37.3971,10056.0
2018-11-06 11:50:00,43.88,43.88,43.85,43.87,9822.0,37.3971,37.3971,37.3716,37.3886,9822.0
2018-11-06 11:55:00,43.87,43.93,43.87,43.92,12400.0,37.3886,37.4397,37.3886,37.4312,12400.0
2018-11-06 12:00:00,43.92,43.98,43.88,43.98,17008.0,37.4312,37.4824,37.3971,37.4824,17008.0
2018-11-06 12:05:00,43.97,43.98,43.94,43.96,10147.0,37.4738,37.4824,37.4483,37.4653,10147.0
2018-11-06 12:10:00,43.96,43.97,43.93,43.94,11157.0,37.4653,37.4738,37.4397,37.4483,11157.0
2018-11-06 12:15:00,43.94,43.94,43.91,43.94,10516.0,37.4483,37.4483,37.4227,37.4483,10516.0
2018-11-06 12:20:00,43.94,43.96,43.9,43.91,10883.0,37.4483,37.4653,37.4142,37.4227,10883.0
2018-11-06 12:25:00,43.91,43.97,43.91,43.96,12281.0,37.4227,37.4738,37.4227,37.4653,12281.0
2018-11-06 12:30:00,43.95,43.96,43.92,43.94,37148.0,37.4568,37.4653,37.4312,37.4483,37148.0
2018-11-06 12:35:00,43.94,43.96,43.94,43.94,8237.0,37.4483,37.4653,37.4483,37.4483,8237.0
2018-11-06 12:40:00,43.94,43.97,43.93,43.97,7214.0,37.4483,37.4738,37.4397,37.4738,7214.0
2018-11-06 12:45:00,43.97,43.97,43.92,43.93,15646.0,37.4738,37.4738,37.4312,37.4397,15646.0
2018-11-06 12:50:00,43.92,43.93,43.89,43.9,13917.0,37.4312,37.4397,37.4057,37.4142,13917.0
2018-11-06 12:55:00,43.9,43.92,43.88,43.91,7484.0,37.4142,37.4312,37.3971,37.4227,7484.0
2018-11-06 13:00:00,43.91,43.91,43.86,43.89,16570.0,37.4227,37.4227,37.3801,37.4057,16570.0
2018-11-06 13:05:00,43.89,43.9,43.88,43.89,12217.0,37.4057,37.4142,37.3971,37.4057,12217.0
2018-11-06 13:10:00,43.89,43.9,43.87,43.88,14978.0,37.4057,37.4142,37.3886,37.3971,14978.0
2018-11-06 13:15:00,43.89,43.9,43.86,43.89,18115.0,37.4057,37.4142,37.3801,37.4057,18115.0
2018-11-06 13:20:00,43.9,43.91,43.84,43.87,20610.0,37.4142,37.4227,37.363,37.3886,20610.0
2018-11-06 13:25:00,43.86,43.88,43.84,43.84,17972.0,37.3801,37.3971,37.363,37.363,17972.0
2018-11-06 13:30:00,43.84,43.9,43.84,43.9,16231.0,37.363,37.4142,37.363,37.4142,16231.0
2018-11-06 13:35:00,43.9,43.91,43.82,43.82,33005.0,37.4142,37.4227,37.346,37.346,33005.0
2018-11-06 13:40:00,43.82,43.84,43.81,43.82,8892.0,37.346,37.363,37.3375,37.346,8892.0
2018-11-06 13:45:00,43.83,43.87,43.82,43.87,18553.0,37.3545,37.3886,37.346,37.3886,18553.0
2018-11-06 13:50:00,43.87,43.91,43.87,43.89,28744.0,37.3886,37.4227,37.3886,37.4057,28744.0
2018-11-06 13:55:00,43.89,43.91,43.87,43.88,30342.0,37.4057,37.4227,37.3886,37.3971,30342.0
2018-11-06 14:00:00,43.88,43.88,43.8,43.84,40374.0,37.3971,37.3971,37.329,37.363,40374.0
2018-11-06 14:05:00,43.85,43.89,43.84,43.89,12028.0,37.3716,37.4057,37.363,37.4057,12028.0
2018-11-06 14:10:00,43.89,43.89,43.85,43.85,14001.0,37.4057,37.4057,37.3716,37.3716,14001.0
2018-11-06 14:15:00,43.86,43.86,43.82,43.86,20128.0,37.3801,37.3801,37.346,37.3801,20128.0
2018-11-06 14:20:00,43.86,43.87,43.84,43.84,14249.0,37.3801,37.3886,37.363,37.363,14249.0
2018-11-06 14:25:00,43.84,43.84,43.73,43.75,11595.0,37.363,37.363,37.2693,37.2863,11595.0
2018-11-06 14:30:00,43.75,43.79,43.73,43.76,16620.0,37.2863,37.3204,37.2693,37.2949,16620.0
2018-11-06 14:35:00,43.77,43.79,43.71,43.72,20517.0,37.3034,37.3204,37.2522,37.2608,20517.0
2018-11-06 14:40:00,43.72,43.74,43.69,43.71,18469.0,37.2608,37.2778,37.2352,37.2522,18469.0
2018-11-06 14:45:00,43.72,43.78,43.72,43.76,11857.0,37.2608,37.3119,37.2608,37.2949,11857.0
2018-11-06 14:50:00,43.77,43.8,43.73,43.74,14299.0,37.3034,37.329,37.2693,37.2778,14299.0
2018-11-06 14:55:00,43.73,43.75,43.71,43.74,10386.0,37.2693,37.2863,37.2522,37.2778,10386.0
2018-11-06 15:00:00,43.74,43.78,43.71,43.75,16640.0,37.2778,37.3119,37.2522,37.2863,16640.0
2018-11-06 15:05:00,43.76,43.79,43.75,43.79,10662.0,37.2949,37.3204,37.2863,37.3204,10662.0
2018-11-06 15:10:00,43.79,43.81,43.76,43.76,15110.0,37.3204,37.3375,37.2949,37.2949,15110.0
2018-11-06 15:15:00,43.77,43.8,43.76,43.77,15174.0,37.3034,37.329,37.2949,37.3034,15174.0
2018-11-06 15:20:00,43.76,43.82,43.73,43.8,23024.0,37.2949,37.346,37.2693,37.329,23024.0
2018-11-06 15:25:00,43.79,43.81,43.76,43.8,16980.0,37.3204,37.3375,37.2949,37.329,16980.0
2018-11-06 15:30:00,43.81,43.81,43.77,43.77,25347.0,37.3375,37.3375,37.3034,37.3034,25347.0
2018-11-06 15:35:00,43.77,43.81,43.75,43.79,40963.0,37.3034,37.3375,37.2863,37.3204,40963.0
2018-11-06 15:40:00,43.79,43.81,43.78,43.79,37158.0,37.3204,37.3375,37.3119,37.3204,37158.0
2018-11-06 15:45:00,43.79,43.86,43.77,43.86,80418.0,37.3204,37.3801,37.3034,37.3801,80418.0
2018-11-06 15:50:00,43.86,43.95,43.86,43.93,85194.0,37.3801,37.4568,37.3801,37.4397,85194.0
2018-11-06 15:55:00,43.94,44.0,43.93,43.98,203528.0,37.4483,37.4994,37.4397,37.4824,203528.0
2018-11-07 09:30:00,44.34,44.42,44.32,44.33,85456.0,37.7892,37.8574,37.7721,37.7807,85456.0
2018-11-07 09:35:00,44.33,44.41,44.25,44.34,37752.0,37.7807,37.8488,37.7125,37.7892,37752.0
2018-11-07 09:40:00,44.35,44.38,44.29,44.34,34149.0,37.7977,37.8233,37.7466,37.7892,34149.0
2018-11-07 09:45:00,44.34,44.36,44.31,44.36,22542.0,37.7892,37.8062,37.7636,37.8062,22542.0
2018-11-07 09:50:00,44.36,44.37,44.21,44.25,30996.0,37.8062,37.8147,37.6784,37.7125,30996.0
2018-11-07 09:55:00,44.25,44.27,44.12,44.13,62809.0,37.7125,37.7295,37.6017,37.6102,62809.0
2018-11-07 10:00:00,44.13,44.13,44.05,44.06,33948.0,37.6102,37.6102,37.542,37.5505,33948.0
2018-11-07 10:05:00,44.05,44.06,44.01,44.05,10857.0,37.542,37.5505,37.5079,37.542,10857.0
2018-11-07 10:10:00,44.05,44.1,44.03,44.1,6906.0,37.542,37.5846,37.525,37.5846,6906.0
2018-11-07 10:15:00,44.1,44.1,44.0,44.01,11195.0,37.5846,37.5846,37.4994,37.5079,11195.0
2018-11-07 10:20:00,44.0,44.09,44.0,44.07,11844.0,37.4994,37.5761,37.4994,37.5591,11844.0
2018-11-07 10:25:00,44.06,44.11,44.05,44.11,9116.0,37.5505,37.5932,37.542,37.5932,9116.0
2018-11-07 10:30:00,44.11,44.16,44.1,44.16,13218.0,37.5932,37.6358,37.5846,37.6358,13218.0
2018-11-07 10:35:00,44.17,44.22,44.17,44.21,14238.0,37.6443,37.6869,37.6443,37.6784,14238.0
2018-11-07 10:40:00,44.22,44.33,44.22,44.32,20016.0,37.6869,37.7807,37.6869,37.7721,20016.0
2018-11-07 10:45:00,44.32,44.33,44.26,44.27,14499.0,37.7721,37.7807,37.721,37.7295,14499.0
2018-11-07 10:50:00,44.26,44.36,44.24,44.33,10703.0,37.721,37.8062,37.7039,37.7807,10703.0
2018-11-07 10:55:00,44.33,44.33,44.25,44.25,10625.0,37.7807,37.7807,37.7125,37.7125,10625.0
2018-11-07 11:00:00,44.25,44.3,44.24,44.27,12924.0,37.7125,37.7551,37.7039,37.7295,12924.0
2018-11-07 11:05:00,44.26,44.3,44.24,44.25,18869.0,37.721,37.7551,37.7039,37.7125,18869.0
2018-11-07 11:10:00,44.25,44.32,44.25,44.3,60320.0,37.7125,37.7721,37.7125,37.7551,60320.0
2018-11-07 11:15:00,44.29,44.32,44.28,44.32,11016.0,37.7466,37.7721,37.738,37.7721,11016.0
2018-11-07 11:20:00,44.32,44.32,44.21,44.23,36991.0,37.7721,37.7721,37.6784,37.6954,36991.0
2018-11-07 11:25:00,44.23,44.3,44.21,44.28,23776.0,37.6954,37.7551,37.6784,37.738,23776.0
2018-11-07 11:30:00,44.29,44.4,44.28,44.35,76114.0,37.7466,37.8403,37.738,37.7977,76114.0
2018-11-07 11:35:00,44.35,44.44,44.33,44.43,14414.0,37.7977,37.8744,37.7807,37.8659,14414.0
2018-11-07 11:40:00,44.43,44.43,44.35,44.36,11222.0,37.8659,37.8659,37.7977,37.8062,11222.0
2018-11-07 11:45:00,44.36,44.4,44.35,44.4,42863.0,37.8062,37.8403,37.7977,37.8403,42863.0
2018-11-07 11:50:00,44.4,44.42,44.35,44.42,23188.0,37.8403,37.8574,37.7977,37.8574,23188.0
2018-11-07 11:55:00,44.42,44.48,44.41,44.48,15784.0,37.8574,37.9085,37.8488,37.9085,15784.0
2018-11-07 12:00:00,44.48,44.5,44.45,44.46,15206.0,37.9085,37.9255,37.8829,37.8914,15206.0
2018-11-07 12:05:00,44.46,44.49,44.45,44.46,21604.0,37.8914,37.917,37.8829,37.8914,21604.0
2018-11-07 12:10:00,44.46,44.49,44.45,44.48,13133.0,37.8914,37.917,37.8829,37.9085,13133.0
2018-11-07 12:15:00,44.49,44.54,44.49,44.51,16400.0,37.917,37.9596,37.917,37.9341,16400.0
2018-11-07 12:20:00,44.51,44.51,44.48,44.49,10342.0,37.9341,37.9341,37.9085,37.917,10342.0
2018-11-07 12:25:00,44.49,44.51,44.43,44.43,17948.0,37.917,37.9341,37.8659,37.8659,17948.0
2018-11-07 12:30:00,44.44,44.47,44.44,44.46,12669.0,37.8744,37.9,37.8744,37.8914,12669.0
2018-11-07 12:35:00,44.47,44.48,44.44,44.46,9773.0,37.9,37.9085,37.8744,37.8914,9773.0
2018-11-07 12:40:00,44.45,44.5,44.45,44.49,11605.0,37.8829,37.9255,37.8829,37.917,11605.0
2018-11-07 12:45:00,44.49,44.53,44.48,44.52,16832.0,37.917,37.9511,37.9085,37.9426,16832.0
2018-11-07 12:50:00,44.52,44.54,44.51,44.54,31341.0,37.9426,37.9596,37.9341,37.9596,31341.0
2018-11-07 12:55:00,44.54,44.59,44.54,44.58,9505.0,37.9596,38.0022,37.9596,37.9937,9505.0
2018-11-07 13:00:00,44.58,44.59,44.55,44.57,9605.0,37.9937,38.0022,37.9681,37.9852,9605.0
2018-11-07 13:05:00,44.58,44.59,44.55,44.59,8574.0,37.9937,38.0022,37.9681,38.0022,8574.0
2018-11-07 13:10:00,44.59,44.59,44.56,44.58,9039.0,38.0022,38.0022,37.9767,37.9937,9039.0
2018-11-07 13:15:00,44.57,44.59,44.55,44.57,14277.0,37.9852,38.0022,37.9681,37.9852,14277.0
2018-11-07 13:20:00,44.57,44.61,44.57,44.59,11685.0,37.9852,38.0193,37.9852,38.0022,11685.0
2018-11-07 13:25:00,44.59,44.63,44.59,44.63,13345.0,38.0022,38.0363,38.0022,38.0363,13345.0
2018-11-07 13:30:00,44.64,44.64,44.58,44.58,9155.0,38.0449,38.0449,37.9937,37.9937,9155.0
2018-11-07 13:35:00,44.58,44.61,44.56,44.61,17723.0,37.9937,38.0193,37.9767,38.0193,17723.0
2018-11-07 13:40:00,44.61,44.61,44.59,44.59,6223.0,38.0193,38.0193,38.0022,38.0022,6223.0
2018-11-07 13:45:00,44.59,44.61,44.57,44.58,24449.0,38.0022,38.0193,37.9852,37.9937,24449.0
2018-11-07 13:50:00,44.58,44.59,44.57,44.57,15251.0,37.9937,38.0022,37.9852,37.9852,15251.0
2018-11-07 13:55:00,44.58,44.6,44.56,44.6,22452.0,37.9937,38.0108,37.9767,38.0108,22452.0
2018-11-07 14:00:00,44.6,44.63,44.57,44.62,15926.0,38.0108,38.0363,37.9852,38.0278,15926.0
2018-11-07 14:05:00,44.63,44.71,44.62,44.69,25393.0,38.0363,38.1045,38.0278,38.0875,25393.0
2018-11-07 14:10:00,44.69,44.77,44.69,44.74,15131.0,38.0875,38.1556,38.0875,38.1301,15131.0
2018-11-07 14:15:00,44.75,44.77,44.73,44.74,26816.0,38.1386,38.1556,38.1216,38.1301,26816.0
2018-11-07 14:20:00,44.75,44.78,44.74,44.77,22498.0,38.1386,38.1642,38.1301,38.1556,22498.0
2018-11-07 14:25:00,44.77,44.78,44.76,44.77,14090.0,38.1556,38.1642,38.1471,38.1556,14090.0
2018-11-07 14:30:00,44.77,44.82,44.76,44.82,27551.0,38.1556,38.1983,38.1471,38.1983,27551.0
2018-11-07 14:35:00,44.81,44.87,44.81,44.84,20301.0,38.1897,38.2409,38.1897,38.2153,20301.0
2018-11-07 14:40:00,44.85,44.86,44.78,44.79,14042.0,38.2238,38.2323,38.1642,38.1727,14042.0
2018-11-07 14:45:00,44.79,44.82,44.79,44.82,19413.0,38.1727,38.1983,38.1727,38.1983,19413.0
2018-11-07 14:50:00,44.81,44.85,44.81,44.85,16073.0,38.1897,38.2238,38.1897,38.2238,16073.0
2018-11-07 14:55:00,44.84,44.86,44.83,44.84,15107.0,38.2153,38.2323,38.2068,38.2153,15107.0
2018-11-07 15:00:00,44.85,44.88,44.82,44.82,19321.0,38.2238,38.2494,38.1983,38.1983,19321.0
2018-11-07 15:05:00,44.82,44.85,44.82,44.84,19975.0,38.1983,38.2238,38.1983,38.2153,19975.0
2018-11-07 15:10:00,44.84,44.94,44.83,44.93,21311.0,38.2153,38.3005,38.2068,38.292,21311.0
2018-11-07 15:15:00,44.94,44.94,44.87,44.88,40866.0,38.3005,38.3005,38.2409,38.2494,40866.0
2018-11-07 15:20:00,44.88,44.91,44.87,44.89,26451.0,38.2494,38.275,38.2409,38.2579,26451.0
2018-11-07 15:25:00,44.9,44.97,44.89,44.97,36375.0,38.2664,38.3261,38.2579,38.3261,36375.0
2018-11-07 15:30:00,44.95,45.01,44.93,44.99,39383.0,38.3091,38.3602,38.292,38.3431,39383.0
2018-11-07 15:35:00,45.0,45.0,44.94,44.95,42595.0,38.3517,38.3517,38.3005,38.3091,42595.0
2018-11-07 15:40:00,44.96,44.97,44.89,44.9,58752.0,38.3176,38.3261,38.2579,38.2664,58752.0
2018-11-07 15:45:00,44.91,44.94,44.9,44.94,87477.0,38.275,38.3005,38.2664,38.3005,87477.0
2018-11-07 15:50:00,44.94,45.0,44.93,45.0,132153.0,38.3005,38.3517,38.292,38.3517,132153.0
2018-11-07 15:55:00,45.0,45.08,45.0,45.05,244491.0,38.3517,38.4198,38.3517,38.3943,244491.0
2018-11-08 09:30:00,44.84,44.97,44.83,44.96,53044.0,38.2153,38.3261,38.2068,38.3176,53044.0
2018-11-08 09:35:00,44.99,45.13,44.95,45.09,19123.0,38.3431,38.4625,38.3091,38.4284,19123.0
2018-11-08 09:40:00,45.1,45.25,45.1,45.23,19760.0,38.4369,38.5647,38.4369,38.5477,19760.0
2018-11-08 09:45:00,45.22,45.26,45.19,45.24,17047.0,38.5392,38.5733,38.5136,38.5562,17047.0
2018-11-08 09:50:00,45.24,45.34,45.22,45.24,22973.0,38.5562,38.6414,38.5392,38.5562,22973.0
2018-11-08 09:55:00,45.25,45.27,45.17,45.27,13248.0,38.5647,38.5818,38.4965,38.5818,13248.0
2018-11-08 10:00:00,45.27,45.31,45.21,45.28,30317.0,38.5818,38.6159,38.5306,38.5903,30317.0
2018-11-08 10:05:00,45.28,45.3,45.24,45.3,38764.0,38.5903,38.6073,38.5562,38.6073,38764.0
2018-11-08 10:10:00,45.31,45.39,45.28,45.29,36000.0,38.6159,38.684,38.5903,38.5988,36000.0
2018-11-08 10:15:00,45.3,45.32,45.26,45.26,13500.0,38.6073,38.6244,38.5733,38.5733,13500.0
2018-11-08 10:20:00,45.25,45.28,45.25,45.25,11316.0,38.5647,38.5903,38.5647,38.5647,11316.0
2018-11-08 10:25:00,45.26,45.32,45.24,45.24,20807.0,38.5733,38.6244,38.5562,38.5562,20807.0
2018-11-08 10:30:00,45.24,45.27,45.21,45.25,20673.0,38.5562,38.5818,38.5306,38.5647,20673.0
2018-11-08 10:35:00,45.24,45.24,45.2,45.24,14486.0,38.5562,38.5562,38.5221,38.5562,14486.0
2018-11-08 10:40:00,45.24,45.28,45.23,45.26,14413.0,38.5562,38.5903,38.5477,38.5733,14413.0
2018-11-08 10:45:00,45.25,45.27,45.22,45.27,14843.0,38.5647,38.5818,38.5392,38.5818,14843.0
2018-11-08 10:50:00,45.27,45.3,45.25,45.25,33033.0,38.5818,38.6073,38.5647,38.5647,33033.0
2018-11-08 10:55:00,45.25,45.29,45.24,45.26,16518.0,38.5647,38.5988,38.5562,38.5733,16518.0
2018-11-08 11:00:00,45.26,45.27,45.2,45.23,17236.0,38.5733,38.5818,38.5221,38.5477,17236.0
2018-11-08 11:05:00,45.23,45.23,45.21,45.23,16847.0,38.5477,38.5477,38.5306,38.5477,16847.0
2018-11-08 11:10:00,45.23,45.23,45.17,45.22,33714.0,38.5477,38.5477,38.4965,38.5392,33714.0
2018-11-08 11:15:00,45.22,45.23,45.16,45.21,9244.0,38.5392,38.5477,38.488,38.5306,9244.0
2018-11-08 11:20:00,45.21,45.23,45.16,45.18,13615.0,38.5306,38.5477,38.488,38.5051,13615.0
2018-11-08 11:25:00,45.18,45.23,45.17,45.2,14369.0,38.5051,38.5477,38.4965,38.5221,14369.0
2018-11-08 11:30:00,45.21,45.28,45.2,45.27,20950.0,38.5306,38.5903,38.5221,38.5818,20950.0
2018-11-08 11:35:00,45.27,45.31,45.24,45.31,10529.0,38.5818,38.6159,38.5562,38.6159,10529.0
2018-11-08 11:40:00,45.31,45.44,45.28,45.44,39450.0,38.6159,38.7267,38.5903,38.7267,39450.0
2018-11-08 11:45:00,45.44,45.47,45.4,45.47,24810.0,38.7267,38.7522,38.6926,38.7522,24810.0
2018-11-08 11:50:00,45.47,45.48,45.42,45.42,26182.0,38.7522,38.7607,38.7096,38.7096,26182.0
2018-11-08 11:55:00,45.43,45.43,45.35,45.36,45312.0,38.7181,38.7181,38.65,38.6585,45312.0
2018-11-08 12:00:00,45.37,45.4,45.35,45.37,17053.0,38.667,38.6926,38.65,38.667,17053.0
2018-11-08 12:05:00,45.37,45.38,45.34,45.36,47513.0,38.667,38.6755,38.6414,38.6585,47513.0
2018-11-08 12:10:00,45.36,45.45,45.36,45.45,17185.0,38.6585,38.7352,38.6585,38.7352,17185.0
2018-11-08 12:15:00,45.45,45.45,45.43,45.44,13777.0,38.7352,38.7352,38.7181,38.7267,13777.0
2018-11-08 12:20:00,45.44,45.45,45.43,45.45,13612.0,38.7267,38.7352,38.7181,38.7352,13612.0
2018-11-08 12:25:00,45.45,45.45,45.39,45.39,17531.0,38.7352,38.7352,38.684,38.684,17531.0
2018-11-08 12:30:00,45.39,45.42,45.38,45.4,14606.0,38.684,38.7096,38.6755,38.6926,14606.0
2018-11-08 12:35:00,45.4,45.42,45.38,45.41,15168.0,38.6926,38.7096,38.6755,38.7011,15168.0
2018-11-08 12:40:00,45.4,45.43,45.38,45.38,8940.0,38.6926,38.7181,38.6755,38.6755,8940.0
2018-11-08 12:45:00,45.38,45.43,45.35,45.4,17645.0,38.6755,38.7181,38.65,38.6926,17645.0
2018-11-08 12:50:00,45.39,45.4,45.36,45.39,16743.0,38.684,38.6926,38.6585,38.684,16743.0
2018-11-08 12:55:00,45.39,45.4,45.32,45.34,29459.0,38.684,38.6926,38.6244,38.6414,29459.0
2018-11-08 13:00:00,45.34,45.35,45.32,45.34,14479.0,38.6414,38.65,38.6244,38.6414,14479.0
2018-11-08 13:05:00,45.34,45.39,45.33,45.34,17282.0,38.6414,38.684,38.6329,38.6414,17282.0
2018-11-08 13:10:00,45.35,45.36,45.33,45.34,8460.0,38.65,38.6585,38.6329,38.6414,8460.0
2018-11-08 13:15:00,45.34,45.34,45.24,45.29,128809.0,38.6414,38.6414,38.5562,38.5988,128809.0
2018-11-08 13:20:00,45.3,45.31,45.26,45.29,44533.0,38.6073,38.6159,38.5733,38.5988,44533.0
2018-11-08 13:25:00,45.29,45.3,45.23,45.23,73683.0,38.5988,38.6073,38.5477,38.5477,73683.0
2018-11-08 13:30:00,45.22,45.24,45.21,45.23,20560.0,38.5392,38.5562,38.5306,38.5477,20560.0
2018-11-08 13:35:00,45.23,45.26,45.22,45.23,13388.0,38.5477,38.5733,38.5392,38.5477,13388.0
2018-11-08 13:40:00,45.23,45.24,45.19,45.2,11434.0,38.5477,38.5562,38.5136,38.5221,11434.0
2018-11-08 13:45:00,45.2,45.21,45.16,45.17,18945.0,38.5221,38.5306,38.488,38.4965,18945.0
2018-11-08 13:50:00,45.18,45.2,45.17,45.18,43191.0,38.5051,38.5221,38.4965,38.5051,43191.0
2018-11-08 13:55:00,45.18,45.2,45.15,45.18,16946.0,38.5051,38.5221,38.4795,38.5051,16946.0
2018-11-08 14:00:00,45.18,45.2,45.08,45.09,31832.0,38.5051,38.5221,38.4198,38.4284,31832.0
2018-11-08 14:05:00,45.09,45.14,45.09,45.14,31746.0,38.4284,38.471,38.4284,38.471,31746.0
2018-11-08 14:10:00,45.14,45.16,45.13,45.16,37881.0,38.471,38.488,38.4625,38.488,37881.0
2018-11-08 14:15:00,45.15,45.16,45.1,45.11,20259.0,38.4795,38.488,38.4369,38.4454,20259.0
2018-11-08 14:20:00,45.1,45.12,45.07,45.07,29496.0,38.4369,38.4539,38.4113,38.4113,29496.0
2018-11-08 14:25:00,45.07,45.08,45.02,45.03,12591.0,38.4113,38.4198,38.3687,38.3772,12591.0
2018-11-08 14:30:00,45.03,45.06,45.01,45.01,30792.0,38.3772,38.4028,38.3602,38.3602,30792.0
2018-11-08 14:35:00,45.01,45.01,44.96,44.97,21183.0,38.3602,38.3602,38.3176,38.3261,21183.0
2018-11-08 14:40:00,44.97,45.0,44.93,45.0,24376.0,38.3261,38.3517,38.292,38.3517,24376.0
2018-11-08 14:45:00,44.99,45.07,44.99,45.06,31060.0,38.3431,38.4113,38.3431,38.4028,31060.0
2018-11-08 14:50:00,45.05,45.08,45.01,45.04,90285.0,38.3943,38.4198,38.3602,38.3858,90285.0
2018-11-08 14:55:00,45.05,45.1,45.04,45.08,14550.0,38.3943,38.4369,38.3858,38.4198,14550.0
2018-11-08 15:00:00,45.08,45.08,45.02,45.02,16891.0,38.4198,38.4198,38.3687,38.3687,16891.0
2018-11-08 15:05:00,45.02,45.09,45.02,45.07,18899.0,38.3687,38.4284,38.3687,38.4113,18899.0
2018-11-08 15:10:00,45.07,45.16,45.07,45.15,24018.0,38.4113,38.488,38.4113,38.4795,24018.0
2018-11-08 15:15:00,45.15,45.18,45.11,45.14,20584.0,38.4795,38.5051,38.4454,38.471,20584.0
2018-11-08 15:20:00,45.14,45.15,45.1,45.13,17962.0,38.471,38.4795,38.4369,38.4625,17962.0
2018-11-08 15:25:00,45.13,45.16,45.09,45.09,27416.0,38.4625,38.488,38.4284,38.4284,27416.0
2018-11-08 15:30:00,45.08,45.1,45.07,45.08,24532.0,38.4198,38.4369,38.4113,38.4198,24532.0
2018-11-08 15:35:00,45.09,45.1,45.05,45.08,36446.0,38.4284,38.4369,38.3943,38.4198,36446.0
2018-11-08 15:40:00,45.09,45.14,45.08,45.14,33156.0,38.4284,38.471,38.4198,38.471,33156.0
2018-11-08 15:45:00,45.14,45.16,45.12,45.12,58623.0,38.471,38.488,38.4539,38.4539,58623.0
2018-11-08 15:50:00,45.12,45.17,45.12,45.14,50122.0,38.4539,38.4965,38.4539,38.471,50122.0
2018-11-08 15:55:00,45.15,45.2,45.11,45.19,141803.0,38.4795,38.5221,38.4454,38.5136,141803.0
2018-11-09 09:30:00,45.09,45.26,45.09,45.23,70327.0,38.4284,38.5733,38.4284,38.5477,70327.0
2018-11-09 09:35:00,45.22,45.32,45.21,45.21,66275.0,38.5392,38.6244,38.5306,38.5306,66275.0
2018-11-09 09:40:00,45.22,45.22,45.11,45.13,34461.0,38.5392,38.5392,38.4454,38.4625,34461.0
2018-11-09 09:45:00,45.14,45.17,45.1,45.1,24570.0,38.471,38.4965,38.4369,38.4369,24570.0
2018-11-09 09:50:00,45.1,45.1,45.0,45.01,22895.0,38.4369,38.4369,38.3517,38.3602,22895.0
2018-11-09 09:55:00,45.02,45.07,45.01,45.05,24819.0,38.3687,38.4113,38.3602,38.3943,24819.0
2018-11-09 10:00:00,45.04,45.1,45.02,45.03,14261.0,38.3858,38.4369,38.3687,38.3772,14261.0
2018-11-09 10:05:00,45.04,45.08,44.99,44.99,39856.0,38.3858,38.4198,38.3431,38.3431,39856.0
2018-11-09 10:10:00,44.99,45.01,44.95,44.95,17475.0,38.3431,38.3602,38.3091,38.3091,17475.0
2018-11-09 10:15:00,44.94,44.97,44.92,44.95,12726.0,38.3005,38.3261,38.2835,38.3091,12726.0
2018-11-09 10:20:00,44.94,44.98,44.92,44.97,39338.0,38.3005,38.3346,38.2835,38.3261,39338.0
2018-11-09 10:25:00,44.96,45.06,44.96,45.03,12970.0,38.3176,38.4028,38.3176,38.3772,12970.0
2018-11-09 10:30:00,45.03,45.06,45.01,45.05,10390.0,38.3772,38.4028,38.3602,38.3943,10390.0
2018-11-09 10:35:00,45.06,45.1,45.04,45.08,14851.0,38.4028,38.4369,38.3858,38.4198,14851.0
2018-11-09 10:40:00,45.07,45.1,45.05,45.07,16251.0,38.4113,38.4369,38.3943,38.4113,16251.0
2018-11-09 10:45:00,45.07,45.09,45.02,45.03,21734.0,38.4113,38.4284,38.3687,38.3772,21734.0
2018-11-09 10:50:00,45.03,45.03,44.98,45.01,14784.0,38.3772,38.3772,38.3346,38.3602,14784.0
2018-11-09 10:55:00,45.01,45.01,44.96,45.01,15639.0,38.3602,38.3602,38.3176,38.3602,15639.0
2018-11-09 11:00:00,45.02,45.06,44.97,44.97,13967.0,38.3687,38.4028,38.3261,38.3261,13967.0
2018-11-09 11:05:00,44.97,45.0,44.93,44.99,10169.0,38.3261,38.3517,38.292,38.3431,10169.0
2018-11-09 11:10:00,44.99,45.08,44.99,45.07,13550.0,38.3431,38.4198,38.3431,38.4113,13550.0
2018-11-09 11:15:00,45.08,45.12,45.06,45.07,16497.0,38.4198,38.4539,38.4028,38.4113,16497.0
2018-11-09 11:20:00,45.08,45.12,45.07,45.09,18869.0,38.4198,38.4539,38.4113,38.4284,18869.0
2018-11-09 11:25:00,45.09,45.12,45.06,45.08,16612.0,38.4284,38.4539,38.4028,38.4198,16612.0
2018-11-09 11:30:00,45.07,45.1,45.07,45.08,7848.0,38.4113,38.4369,38.4113,38.4198,7848.0
2018-11-09 11:35:00,45.09,45.14,45.08,45.13,18197.0,38.4284,38.471,38.4198,38.4625,18197.0
2018-11-09 11:40:00,45.13,45.13,45.02,45.03,14186.0,38.4625,38.4625,38.3687,38.3772,14186.0
2018-11-09 11:45:00,45.02,45.04,44.96,44.98,7736.0,38.3687,38.3858,38.3176,38.3346,7736.0
2018-11-09 11:50:00,44.99,45.02,44.97,45.01,7025.0,38.3431,38.3687,38.3261,38.3602,7025.0
2018-11-09 11:55:00,45.0,45.01,44.95,44.97,7268.0,38.3517,38.3602,38.3091,38.3261,7268.0
2018-11-09 12:00:00,44.98,45.02,44.96,45.01,12492.0,38.3346,38.3687,38.3176,38.3602,12492.0
2018-11-09 12:05:00,45.0,45.02,44.99,45.02,11426.0,38.3517,38.3687,38.3431,38.3687,11426.0
2018-11-09 12:10:00,45.02,45.05,44.98,45.0,9934.0,38.3687,38.3943,38.3346,38.3517,9934.0
2018-11-09 12:15:00,44.99,44.99,44.97,44.98,5727.0,38.3431,38.3431,38.3261,38.3346,5727.0
2018-11-09 12:20:00,44.98,45.02,44.97,45.01,5032.0,38.3346,38.3687,38.3261,38.3602,5032.0
2018-11-09 12:25:00,45.02,45.05,45.02,45.02,11176.0,38.3687,38.3943,38.3687,38.3687,11176.0
2018-11-09 12:30:00,45.02,45.07,45.0,45.07,8591.0,38.3687,38.4113,38.3517,38.4113,8591.0
2018-11-09 12:35:00,45.07,45.1,45.07,45.09,14121.0,38.4113,38.4369,38.4113,38.4284,14121.0
2018-11-09 12:40:00,45.08,45.12,45.07,45.12,10121.0,38.4198,38.4539,38.4113,38.4539,10121.0
2018-11-09 12:45:00,45.11,45.14,45.1,45.12,16250.0,38.4454,38.471,38.4369,38.4539,16250.0
2018-11-09 12:50:00,45.11,45.14,45.1,45.13,6657.0,38.4454,38.471,38.4369,38.4625,6657.0
2018-11-09 12:55:00,45.13,45.13,45.1,45.11,3500.0,38.4625,38.4625,38.4369,38.4454,3500.0
2018-11-09 13:00:00,45.1,45.11,45.06,45.11,11215.0,38.4369,38.4454,38.4028,38.4454,11215.0
2018-11-09 13:05:00,45.11,45.13,45.1,45.12,9332.0,38.4454,38.4625,38.4369,38.4539,9332.0
2018-11-09 13:10:00,45.13,45.13,45.09,45.09,6925.0,38.4625,38.4625,38.4284,38.4284,6925.0
2018-11-09 13:15:00,45.1,45.13,45.09,45.13,7017.0,38.4369,38.4625,38.4284,38.4625,7017.0
2018-11-09 13:20:00,45.12,45.13,45.1,45.13,6394.0,38.4539,38.4625,38.4369,38.4625,6394.0
2018-11-09 13:25:00,45.13,45.13,45.1,45.12,11437.0,38.4625,38.4625,38.4369,38.4539,11437.0
2018-11-09 13:30:00,45.12,45.13,45.06,45.08,11970.0,38.4539,38.4625,38.4028,38.4198,11970.0
2018-11-09 13:35:00,45.08,45.09,45.07,45.08,7548.0,38.4198,38.4284,38.4113,38.4198,7548.0
2018-11-09 13:40:00,45.08,45.08,45.04,45.04,29712.0,38.4198,38.4198,38.3858,38.3858,29712.0
2018-11-09 13:45:00,45.03,45.03,44.96,44.98,8576.0,38.3772,38.3772,38.3176,38.3346,8576.0
2018-11-09 13:50:00,44.99,45.02,44.98,45.01,23533.0,38.3431,38.3687,38.3346,38.3602,23533.0
2018-11-09 13:55:00,45.01,45.03,44.95,44.96,22060.0,38.3602,38.3772,38.3091,38.3176,22060.0
2018-11-09 14:00:00,44.96,45.01,44.96,44.98,15873.0,38.3176,38.3602,38.3176,38.3346,15873.0
2018-11-09 14:05:00,45.0,45.01,44.95,44.95,8200.0,38.3517,38.3602,38.3091,38.3091,8200.0
2018-11-09 14:10:00,44.96,44.96,44.91,44.93,17434.0,38.3176,38.3176,38.275,38.292,17434.0
2018-11-09 14:15:00,44.93,44.94,44.89,44.89,15895.0,38.292,38.3005,38.2579,38.2579,15895.0
2018-11-09 14:20:00,44.89,44.91,44.86,44.89,15319.0,38.2579,38.275,38.2323,38.2579,15319.0
2018-11-09 14:25:00,44.89,44.91,44.89,44.9,6323.0,38.2579,38.275,38.2579,38.2664,6323.0
2018-11-09 14:30:00,44.89,44.93,44.89,44.93,10183.0,38.2579,38.292,38.2579,38.292,10183.0
2018-11-09 14:35:00,44.94,44.98,44.94,44.95,25384.0,38.3005,38.3346,38.3005,38.3091,25384.0
2018-11-09 14:40:00,44.95,44.99,44.94,44.95,31494.0,38.3091,38.3431,38.3005,38.3091,31494.0
2018-11-09 14:45:00,44.95,44.98,44.93,44.94,13614.0,38.3091,38.3346,38.292,38.3005,13614.0
2018-11-09 14:50:00,44.95,45.02,44.95,45.0,16470.0,38.3091,38.3687,38.3091,38.3517,16470.0
2018-11-09 14:55:00,45.0,45.06,44.96,44.97,19277.0,38.3517,38.4028,38.3176,38.3261,19277.0
2018-11-09 15:00:00,44.97,45.0,44.95,44.97,28123.0,38.3261,38.3517,38.3091,38.3261,28123.0
2018-11-09 15:05:00,44.98,45.01,44.95,45.0,19978.0,38.3346,38.3602,38.3091,38.3517,19978.0
2018-11-09 15:10:00,45.01,45.04,44.97,45.04,24153.0,38.3602,38.3858,38.3261,38.3858,24153.0
2018-11-09 15:15:00,45.04,45.07,45.0,45.04,22506.0,38.3858,38.4113,38.3517,38.3858,22506.0
2018-11-09 15:20:00,45.04,45.11,45.0,45.1,20470.0,38.3858,38.4454,38.3517,38.4369,20470.0
2018-11-09 15:25:00,45.1,45.1,45.04,45.06,13172.0,38.4369,38.4369,38.3858,38.4028,13172.0
2018-11-09 15:30:00,45.07,45.1,45.04,45.05,28586.0,38.4113,38.4369,38.3858,38.3943,28586.0
2018-11-09 15:35:00,45.05,45.09,45.04,45.06,26743.0,38.3943,38.4284,38.3858,38.4028,26743.0
2018-11-09 15:40:00,45.07,45.16,45.07,45.16,28445.0,38.4113,38.488,38.4113,38.488,28445.0
2018-11-09 15:45:00,45.16,45.18,45.06,45.07,36653.0,38.488,38.5051,38.4028,38.4113,36653.0
2018-11-09 15:50:00,45.07,45.1,45.05,45.09,54375.0,38.4113,38.4369,38.3943,38.4284,54375.0
2018-11-09 15:55:00,45.09,45.11,45.02,45.03,200711.0,38.4284,38.4454,38.3687,38.3772,200711.0
2018-11-12 09:30:00,45.05,45.13,44.92,45.04,72094.0,38.3943,38.4625,38.2835,38.3858,72094.0
2018-11-12 09:35:00,45.04,45.25,45.04,45.19,21333.0,38.3858,38.5647,38.3858,38.5136,21333.0
2018-11-12 09:40:00,45.2,45.22,45.09,45.12,30531.0,38.5221,38.5392,38.4284,38.4539,30531.0
2018-11-12 09:45:00,45.12,45.12,45.06,45.08,14910.0,38.4539,38.4539,38.4028,38.4198,14910.0
2018-11-12 09:50:00,45.08,45.09,45.05,45.06,14140.0,38.4198,38.4284,38.3943,38.4028,14140.0
2018-11-12 09:55:00,45.05,45.13,45.05,45.1,9590.0,38.3943,38.4625,38.3943,38.4369,9590.0
2018-11-12 10:00:00,45.11,45.14,45.06,45.09,13871.0,38.4454,38.471,38.4028,38.4284,13871.0
2018-11-12 10:05:00,45.1,45.1,45.04,45.07,21033.0,38.4369,38.4369,38.3858,38.4113,21033.0
2018-11-12 10:10:00,45.06,45.09,44.96,44.96,18304.0,38.4028,38.4284,38.3176,38.3176,18304.0
2018-11-12 10:15:00,44.96,44.97,44.91,44.93,13041.0,38.3176,38.3261,38.275,38.292,13041.0
2018-11-12 10:20:00,44.92,44.96,44.88,44.89,9616.0,38.2835,38.3176,38.2494,38.2579,9616.0
2018-11-12 10:25:00,44.9,44.93,44.88,44.89,10181.0,38.2664,38.292,38.2494,38.2579,10181.0
2018-11-12 10:30:00,44.91,44.92,44.87,44.91,15571.0,38.275,38.2835,38.2409,38.275,15571.0
2018-11-12 10:35:00,44.91,44.94,44.88,44.9,11277.0,38.275,38.3005,38.2494,38.2664,11277.0
2018-11-12 10:40:00,44.9,44.92,44.85,44.91,14450.0,38.2664,38.2835,38.2238,38.275,14450.0
2018-11-12 10:45:00,44.92,44.94,44.86,44.87,18771.0,38.2835,38.3005,38.2323,38.2409,18771.0
2018-11-12 10:50:00,44.87,44.87,44.81,44.84,17125.0,38.2409,38.2409,38.1897,38.2153,17125.0
2018-11-12 10:55:00,44.84,44.87,44.82,44.86,17545.0,38.2153,38.2409,38.1983,38.2323,17545.0
2018-11-12 11:00:00,44.86,44.87,44.8,44.85,19297.0,38.2323,38.2409,38.1812,38.2238,19297.0
2018-11-12 11:05:00,44.85,44.96,44.84,44.93,15375.0,38.2238,38.3176,38.2153,38.292,15375.0
2018-11-12 11:10:00,44.94,44.94,44.78,44.78,35550.0,38.3005,38.3005,38.1642,38.1642,35550.0
2018-11-12 11:15:00,44.78,44.78,44.71,44.73,35790.0,38.1642,38.1642,38.1045,38.1216,35790.0
2018-11-12 11:20:00,44.73,44.74,44.69,44.7,45051.0,38.1216,38.1301,38.0875,38.096,45051.0
2018-11-12 11:25:00,44.69,44.75,44.68,44.69,27192.0,38.0875,38.1386,38.0789,38.0875,27192.0
2018-11-12 11:30:00,44.68,44.7,44.62,44.65,20527.0,38.0789,38.096,38.0278,38.0534,20527.0
2018-11-12 11:35:00,44.66,44.68,44.62,44.62,11913.0,38.0619,38.0789,38.0278,38.0278,11913.0
2018-11-12 11:40:00,44.62,44.69,44.6,44.66,15074.0,38.0278,38.0875,38.0108,38.0619,15074.0
2018-11-12 11:45:00,44.65,44.7,44.64,44.68,8834.0,38.0534,38.096,38.0449,38.0789,8834.0
2018-11-12 11:50:00,44.67,44.69,44.61,44.68,13959.0,38.0704,38.0875,38.0193,38.0789,13959.0
2018-11-12 11:55:00,44.68,44.7,44.67,44.68,9797.0,38.0789,38.096,38.0704,38.0789,9797.0
2018-11-12 12:00:00,44.69,44.7,44.66,44.69,15380.0,38.0875,38.096,38.0619,38.0875,15380.0
2018-11-12 12:05:00,44.7,44.75,44.69,44.73,21332.0,38.096,38.1386,38.0875,38.1216,21332.0
2018-11-12 12:10:00,44.74,44.76,44.69,44.69,11389.0,38.1301,38.1471,38.0875,38.0875,11389.0
2018-11-12 12:15:00,44.69,44.73,44.69,44.72,12353.0,38.0875,38.1216,38.0875,38.113,12353.0
2018-11-12 12:20:00,44.71,44.72,44.68,44.72,15380.0,38.1045,38.113,38.0789,38.113,15380.0
2018-11-12 12:25:00,44.72,44.74,44.71,44.73,14103.0,38.113,38.1301,38.1045,38.1216,14103.0
2018-11-12 12:30:00,44.73,44.73,44.66,44.66,14931.0,38.1216,38.1216,38.0619,38.0619,14931.0
2018-11-12 12:35:00,44.66,44.71,44.65,44.69,11756.0,38.0619,38.1045,38.0534,38.0875,11756.0
2018-11-12 12:40:00,44.68,44.75,44.68,44.73,14236.0,38.0789,38.1386,38.0789,38.1216,14236.0
2018-11-12 12:45:00,44.73,44.75,44.71,44.74,13653.0,38.1216,38.1386,38.1045,38.1301,13653.0
2018-11-12 12:50:00,44.74,44.76,44.66,44.66,9937.0,38.1301,38.1471,38.0619,38.0619,9937.0
2018-11-12 12:55:00,44.66,44.68,44.6,44.6,10308.0,38.0619,38.0789,38.0108,38.0108,10308.0
2018-11-12 13:00:00,44.61,44.61,44.58,44.59,13748.0,38.0193,38.0193,37.9937,38.0022,13748.0
2018-11-12 13:05:00,44.6,44.6,44.55,44.57,10062.0,38.0108,38.0108,37.9681,37.9852,10062.0
2018-11-12 13:10:00,44.57,44.57,44.53,44.53,13881.0,37.9852,37.9852,37.9511,37.9511,13881.0
2018-11-12 13:15:00,44.52,44.56,44.52,44.53,10014.0,37.9426,37.9767,37.9426,37.9511,10014.0
2018-11-12 13:20:00,44.52,44.54,44.51,44.52,11739.0,37.9426,37.9596,37.9341,37.9426,11739.0
2018-11-12 13:25:00,44.52,44.59,44.51,44.59,8682.0,37.9426,38.0022,37.9341,38.0022,8682.0
2018-11-12 13:30:00,44.58,44.61,44.55,44.61,13110.0,37.9937,38.0193,37.9681,38.0193,13110.0
2018-11-12 13:35:00,44.6,44.6,44.56,44.57,10793.0,38.0108,38.0108,37.9767,37.9852,10793.0
2018-11-12 13:40:00,44.56,44.58,44.51,44.52,12309.0,37.9767,37.9937,37.9341,37.9426,12309.0
2018-11-12 13:45:00,44.52,44.55,44.48,44.52,15226.0,37.9426,37.9681,37.9085,37.9426,15226.0
2018-11-12 13:50:00,44.52,44.61,44.52,44.59,21387.0,37.9426,38.0193,37.9426,38.0022,21387.0
2018-11-12 13:55:00,44.58,44.58,44.55,44.56,18210.0,37.9937,37.9937,37.9681,37.9767,18210.0
2018-11-12 14:00:00,44.56,44.64,44.54,44.64,25474.0,37.9767,38.0449,37.9596,38.0449,25474.0
2018-11-12 14:05:00,44.64,44.64,44.57,44.58,13510.0,38.0449,38.0449,37.9852,37.9937,13510.0
2018-11-12 14:10:00,44.58,44.65,44.57,44.61,14754.0,37.9937,38.0534,37.9852,38.0193,14754.0
2018-11-12 14:15:00,44.61,44.7,44.6,44.67,15470.0,38.0193,38.096,38.0108,38.0704,15470.0
2018-11-12 14:20:00,44.66,44.66,44.61,44.64,14137.0,38.0619,38.0619,38.0193,38.0449,14137.0
2018-11-12 14:25:00,44.63,44.63,44.61,44.62,11621.0,38.0363,38.0363,38.0193,38.0278,11621.0
2018-11-12 14:30:00,44.62,44.66,44.61,44.66,14970.0,38.0278,38.0619,38.0193,38.0619,14970.0
2018-11-12 14:35:00,44.66,44.66,44.58,44.61,32596.0,38.0619,38.0619,37.9937,38.0193,32596.0
2018-11-12 14:40:00,44.61,44.65,44.6,44.63,12322.0,38.0193,38.0534,38.0108,38.0363,12322.0
2018-11-12 14:45:00,44.63,44.71,44.63,44.69,19117.0,38.0363,38.1045,38.0363,38.0875,19117.0
2018-11-12 14:50:00,44.69,44.69,44.6,44.6,9334.0,38.0875,38.0875,38.0108,38.0108,9334.0
2018-11-12 14:55:00,44.6,44.62,44.55,44.56,14485.0,38.0108,38.0278,37.9681,37.9767,14485.0
2018-11-12 15:00:00,44.57,44.6,44.54,44.55,24379.0,37.9852,38.0108,37.9596,37.9681,24379.0
2018-11-12 15:05:00,44.54,44.54,44.5,44.52,13804.0,37.9596,37.9596,37.9255,37.9426,13804.0
2018-11-12 15:10:00,44.52,44.55,44.45,44.52,22732.0,37.9426,37.9681,37.8829,37.9426,22732.0
2018-11-12 15:15:00,44.51,44.59,44.47,44.58,33240.0,37.9341,38.0022,37.9,37.9937,33240.0
2018-11-12 15:20:00,44.59,44.66,44.57,44.63,21992.0,38.0022,38.0619,37.9852,38.0363,21992.0
2018-11-12 15:25:00,44.63,44.66,44.61,44.64,23607.0,38.0363,38.0619,38.0193,38.0449,23607.0
2018-11-12 15:30:00,44.64,44.64,44.47,44.5,35029.0,38.0449,38.0449,37.9,37.9255,35029.0
2018-11-12 15:35:00,44.5,44.55,44.48,44.53,40703.0,37.9255,37.9681,37.9085,37.9511,40703.0
2018-11-12 15:40:00,44.53,44.56,44.48,44.52,51899.0,37.9511,37.9767,37.9085,37.9426,51899.0
2018-11-12 15:45:00,44.51,44.55,44.47,44.48,68477.0,37.9341,37.9681,37.9,37.9085,68477.0
2018-11-12 15:50:00,44.47,44.48,44.33,44.34,81762.0,37.9,37.9085,37.7807,37.7892,81762.0
2018-11-12 15:55:00,44.35,44.45,44.33,44.42,328422.0,37.7977,37.8829,37.7807,37.8574,328422.0
2018-11-13 09:30:00,44.24,44.47,44.22,44.43,74832.0,37.7039,37.9,37.6869,37.8659,74832.0
2018-11-13 09:35:00,44.43,44.47,44.36,44.41,48723.0,37.8659,37.9,37.8062,37.8488,48723.0
2018-11-13 09:40:00,44.41,44.5,44.41,44.46,31554.0,37.8488,37.9255,37.8488,37.8914,31554.0
2018-11-13 09:45:00,44.47,44.63,44.45,44.59,36350.0,37.9,38.0363,37.8829,38.0022,36350.0
2018-11-13 09:50:00,44.59,44.6,44.55,44.6,15606.0,38.0022,38.0108,37.9681,38.0108,15606.0
2018-11-13 09:55:00,44.59,44.64,44.51,44.64,20543.0,38.0022,38.0449,37.9341,38.0449,20543.0
2018-11-13 10:00:00,44.63,44.71,44.62,44.69,17881.0,38.0363,38.1045,38.0278,38.0875,17881.0
2018-11-13 10:05:00,44.69,44.72,44.66,44.66,19579.0,38.0875,38.113,38.0619,38.0619,19579.0
2018-11-13 10:10:00,44.66,44.68,44.61,44.63,18750.0,38.0619,38.0789,38.0193,38.0363,18750.0
2018-11-13 10:15:00,44.63,44.66,44.61,44.65,11174.0,38.0363,38.0619,38.0193,38.0534,11174.0
2018-11-13 10:20:00,44.65,44.65,44.51,44.54,12481.0,38.0534,38.0534,37.9341,37.9596,12481.0
2018-11-13 10:25:00,44.55,44.57,44.41,44.44,14789.0,37.9681,37.9852,37.8488,37.8744,14789.0
2018-11-13 10:30:00,44.43,44.43,44.36,44.41,30888.0,37.8659,37.8659,37.8062,37.8488,30888.0
2018-11-13 10:35:00,44.41,44.44,44.39,44.4,25902.0,37.8488,37.8744,37.8318,37.8403,25902.0
2018-11-13 10:40:00,44.4,44.47,44.36,44.41,39395.0,37.8403,37.9,37.8062,37.8488,39395.0
2018-11-13 10:45:00,44.41,44.58,44.41,44.57,17294.0,37.8488,37.9937,37.8488,37.9852,17294.0
2018-11-13 10:50:00,44.55,44.55,44.45,44.48,28305.0,37.9681,37.9681,37.8829,37.9085,28305.0
2018-11-13 10:55:00,44.48,44.52,44.46,44.5,39966.0,37.9085,37.9426,37.8914,37.9255,39966.0
2018-11-13 11:00:00,44.5,44.67,44.49,44.66,34011.0,37.9255,38.0704,37.917,38.0619,34011.0
2018-11-13 11:05:00,44.66,44.68,44.6,44.61,25708.0,38.0619,38.0789,38.0108,38.0193,25708.0
2018-11-13 11:10:00,44.61,44.63,44.57,44.62,14686.0,38.0193,38.0363,37.9852,38.0278,14686.0
2018-11-13 11:15:00,44.63,44.79,44.61,44.79,18441.0,38.0363,38.1727,38.0193,38.1727,18441.0
2018-11-13 11:20:00,44.78,44.85,44.75,44.75,19133.0,38.1642,38.2238,38.1386,38.1386,19133.0
2018-11-13 11:25:00,44.76,44.79,44.67,44.68,62411.0,38.1471,38.1727,38.0704,38.0789,62411.0
2018-11-13 11:30:00,44.68,44.69,44.65,44.66,26030.0,38.0789,38.0875,38.0534,38.0619,26030.0
2018-11-13 11:35:00,44.66,44.66,44.57,44.6,51613.0,38.0619,38.0619,37.9852,38.0108,51613.0
2018-11-13 11:40:00,44.61,44.64,44.59,44.62,12758.0,38.0193,38.0449,38.0022,38.0278,12758.0
2018-11-13 11:45:00,44.63,44.67,44.62,44.66,15668.0,38.0363,38.0704,38.0278,38.0619,15668.0
2018-11-13 11:50:00,44.66,44.7,44.64,44.65,14742.0,38.0619,38.096,38.0449,38.0534,14742.0
2018-11-13 11:55:00,44.65,44.67,44.63,44.65,9999.0,38.0534,38.0704,38.0363,38.0534,9999.0
2018-11-13 12:00:00,44.65,44.75,44.65,44.71,25508.0,38.0534,38.1386,38.0534,38.1045,25508.0
2018-11-13 12:05:00,44.72,44.72,44.61,44.63,18792.0,38.113,38.113,38.0193,38.0363,18792.0
2018-11-13 12:10:00,44.62,44.63,44.58,44.62,21319.0,38.0278,38.0363,37.9937,38.0278,21319.0
2018-11-13 12:15:00,44.61,44.65,44.59,44.65,42657.0,38.0193,38.0534,38.0022,38.0534,42657.0
2018-11-13 12:20:00,44.65,44.65,44.61,44.64,15364.0,38.0534,38.0534,38.0193,38.0449,15364.0
2018-11-13 12:25:00,44.64,44.69,44.64,44.66,14489.0,38.0449,38.0875,38.0449,38.0619,14489.0
2018-11-13 12:30:00,44.66,44.66,44.63,44.63,15818.0,38.0619,38.0619,38.0363,38.0363,15818.0
2018-11-13 12:35:00,44.62,44.62,44.55,44.56,19857.0,38.0278,38.0278,37.9681,37.9767,19857.0
2018-11-13 12:40:00,44.57,44.59,44.46,44.5,23083.0,37.9852,38.0022,37.8914,37.9255,23083.0
2018-11-13 12:45:00,44.49,44.5,44.46,44.49,13440.0,37.917,37.9255,37.8914,37.917,13440.0
2018-11-13 12:50:00,44.48,44.49,44.44,44.45,19692.0,37.9085,37.917,37.8744,37.8829,19692.0
2018-11-13 12:55:00,44.45,44.47,44.41,44.46,9882.0,37.8829,37.9,37.8488,37.8914,9882.0
2018-11-13 13:00:00,44.47,44.55,44.47,44.54,14890.0,37.9,37.9681,37.9,37.9596,14890.0
2018-11-13 13:05:00,44.54,44.55,44.51,44.52,18413.0,37.9596,37.9681,37.9341,37.9426,18413.0
2018-11-13 13:10:00,44.52,44.53,44.46,44.47,22840.0,37.9426,37.9511,37.8914,37.9,22840.0
2018-11-13 13:15:00,44.47,44.48,44.42,44.45,15784.0,37.9,37.9085,37.8574,37.8829,15784.0
2018-11-13 13:20:00,44.45,44.47,44.42,44.46,20097.0,37.8829,37.9,37.8574,37.8914,20097.0
2018-11-13 13:25:00,44.45,44.45,44.36,44.41,20715.0,37.8829,37.8829,37.8062,37.8488,20715.0
2018-11-13 13:30:00,44.42,44.49,44.4,44.48,30975.0,37.8574,37.917,37.8403,37.9085,30975.0
2018-11-13 13:35:00,44.48,44.52,44.44,44.52,23526.0,37.9085,37.9426,37.8744,37.9426,23526.0
2018-11-13 13:40:00,44.52,44.53,44.5,44.5,21964.0,37.9426,37.9511,37.9255,37.9255,21964.0
2018-11-13 13:45:00,44.51,44.53,44.43,44.43,26961.0,37.9341,37.9511,37.8659,37.8659,26961.0
2018-11-13 13:50:00,44.43,44.48,44.42,44.46,21216.0,37.8659,37.9085,37.8574,37.8914,21216.0
2018-11-13 13:55:00,44.46,44.48,44.45,44.46,16909.0,37.8914,37.9085,37.8829,37.8914,16909.0
2018-11-13 14:00:00,44.46,44.48,44.43,44.43,22039.0,37.8914,37.9085,37.8659,37.8659,22039.0
2018-11-13 14:05:00,44.43,44.44,44.41,44.42,27853.0,37.8659,37.8744,37.8488,37.8574,27853.0
2018-11-13 14:10:00,44.43,44.44,44.36,44.37,29412.0,37.8659,37.8744,37.8062,37.8147,29412.0
2018-11-13 14:15:00,44.36,44.39,44.29,44.31,32323.0,37.8062,37.8318,37.7466,37.7636,32323.0
2018-11-13 14:20:00,44.3,44.32,44.22,44.29,30677.0,37.7551,37.7721,37.6869,37.7466,30677.0
2018-11-13 14:25:00,44.29,44.3,44.26,44.3,31376.0,37.7466,37.7551,37.721,37.7551,31376.0
2018-11-13 14:30:00,44.3,44.34,44.28,44.34,37601.0,37.7551,37.7892,37.738,37.7892,37601.0
2018-11-13 14:35:00,44.33,44.36,44.31,44.35,41753.0,37.7807,37.8062,37.7636,37.7977,41753.0
2018-11-13 14:40:00,44.35,44.35,44.21,44.24,31642.0,37.7977,37.7977,37.6784,37.7039,31642.0
2018-11-13 14:45:00,44.23,44.3,44.2,44.29,21685.0,37.6954,37.7551,37.6699,37.7466,21685.0
2018-11-13 14:50:00,44.28,44.32,44.25,44.32,29896.0,37.738,37.7721,37.7125,37.7721,29896.0
2018-11-13 14:55:00,44.32,44.36,44.3,44.32,27348.0,37.7721,37.8062,37.7551,37.7721,27348.0
2018-11-13 15:00:00,44.32,44.43,44.3,44.43,43981.0,37.7721,37.8659,37.7551,37.8659,43981.0
2018-11-13 15:05:00,44.42,44.42,44.32,44.36,31840.0,37.8574,37.8574,37.7721,37.8062,31840.0
2018-11-13 15:10:00,44.36,44.36,44.29,44.32,40012.0,37.8062,37.8062,37.7466,37.7721,40012.0
2018-11-13 15:15:00,44.32,44.35,44.27,44.32,41541.0,37.7721,37.7977,37.7295,37.7721,41541.0
2018-11-13 15:20:00,44.32,44.32,44.26,44.29,38808.0,37.7721,37.7721,37.721,37.7466,38808.0
2018-11-13 15:25:00,44.29,44.39,44.29,44.34,36789.0,37.7466,37.8318,37.7466,37.7892,36789.0
2018-11-13 15:30:00,44.33,44.36,44.22,44.25,60753.0,37.7807,37.8062,37.6869,37.7125,60753.0
2018-11-13 15:35:00,44.24,44.39,44.24,44.35,66646.0,37.7039,37.8318,37.7039,37.7977,66646.0
2018-11-13 15:40:00,44.35,44.39,44.32,44.39,79179.0,37.7977,37.8318,37.7721,37.8318,79179.0
2018-11-13 15:45:00,44.39,44.43,44.35,44.4,105933.0,37.8318,37.8659,37.7977,37.8403,105933.0
2018-11-13 15:50:00,44.4,44.45,44.4,44.45,74255.0,37.8403,37.8829,37.8403,37.8829,74255.0
2018-11-13 15:55:00,44.45,44.45,44.33,44.36,363615.0,37.8829,37.8829,37.7807,37.8062,363615.0
2018-11-14 09:30:00,44.51,44.64,44.51,44.62,56924.0,37.9341,38.0449,37.9341,38.0278,56924.0
2018-11-14 09:35:00,44.6,44.6,44.48,44.57,23298.0,38.0108,38.0108,37.9085,37.9852,23298.0
2018-11-14 09:40:00,44.59,44.65,44.57,44.62,18910.0,38.0022,38.0534,37.9852,38.0278,18910.0
2018-11-14 09:45:00,44.63,44.63,44.55,44.57,15950.0,38.0363,38.0363,37.9681,37.9852,15950.0
2018-11-14 09:50:00,44.57,44.71,44.57,44.69,21816.0,37.9852,38.1045,37.9852,38.0875,21816.0
2018-11-14 09:55:00,44.69,44.75,44.66,44.75,17169.0,38.0875,38.1386,38.0619,38.1386,17169.0
2018-11-14 10:00:00,44.74,44.76,44.7,44.72,21565.0,38.1301,38.1471,38.096,38.113,21565.0
2018-11-14 10:05:00,44.71,44.75,44.66,44.66,8932.0,38.1045,38.1386,38.0619,38.0619,8932.0
2018-11-14 10:10:00,44.65,44.65,44.55,44.55,13123.0,38.0534,38.0534,37.9681,37.9681,13123.0
2018-11-14 10:15:00,44.54,44.54,44.49,44.5,16329.0,37.9596,37.9596,37.917,37.9255,16329.0
2018-11-14 10:20:00,44.5,44.55,44.47,44.51,8690.0,37.9255,37.9681,37.9,37.9341,8690.0
2018-11-14 10:25:00,44.5,44.52,44.45,44.49,12906.0,37.9255,37.9426,37.8829,37.917,12906.0
2018-11-14 10:30:00,44.49,44.5,44.44,44.46,16818.0,37.917,37.9255,37.8744,37.8914,16818.0
2018-11-14 10:35:00,44.47,44.5,44.45,44.5,7562.0,37.9,37.9255,37.8829,37.9255,7562.0
2018-11-14 10:40:00,44.51,44.51,44.46,44.51,12267.0,37.9341,37.9341,37.8914,37.9341,12267.0
2018-11-14 10:45:00,44.5,44.54,44.46,44.47,13570.0,37.9255,37.9596,37.8914,37.9,13570.0
2018-11-14 10:50:00,44.46,44.49,44.38,44.44,17446.0,37.8914,37.917,37.8233,37.8744,17446.0
2018-11-14 10:55:00,44.44,44.45,44.39,44.39,14383.0,37.8744,37.8829,37.8318,37.8318,14383.0
2018-11-14 11:00:00,44.38,44.39,44.27,44.3,17057.0,37.8233,37.8318,37.7295,37.7551,17057.0
2018-11-14 11:05:00,44.3,44.33,44.29,44.3,15888.0,37.7551,37.7807,37.7466,37.7551,15888.0
2018-11-14 11:10:00,44.29,44.32,44.25,44.26,18558.0,37.7466,37.7721,37.7125,37.721,18558.0
2018-11-14 11:15:00,44.25,44.28,44.2,44.2,23348.0,37.7125,37.738,37.6699,37.6699,23348.0
2018-11-14 11:20:00,44.2,44.21,44.15,44.18,10290.0,37.6699,37.6784,37.6272,37.6528,10290.0
2018-11-14 11:25:00,44.19,44.26,44.19,44.23,10061.0,37.6613,37.721,37.6613,37.6954,10061.0
2018-11-14 11:30:00,44.23,44.26,44.19,44.21,12505.0,37.6954,37.721,37.6613,37.6784,12505.0
2018-11-14 11:35:00,44.2,44.2,44.08,44.09,14396.0,37.6699,37.6699,37.5676,37.5761,14396.0
2018-11-14 11:40:00,44.08,44.11,44.05,44.09,19477.0,37.5676,37.5932,37.542,37.5761,19477.0
2018-11-14 11:45:00,44.09,44.13,44.07,44.13,13503.0,37.5761,37.6102,37.5591,37.6102,13503.0
2018-11-14 11:50:00,44.13,44.2,44.1,44.18,27031.0,37.6102,37.6699,37.5846,37.6528,27031.0
2018-11-14 11:55:00,44.18,44.25,44.16,44.23,11895.0,37.6528,37.7125,37.6358,37.6954,11895.0
2018-11-14 12:00:00,44.23,44.27,44.23,44.25,17232.0,37.6954,37.7295,37.6954,37.7125,17232.0
2018-11-14 12:05:00,44.24,44.28,44.2,44.21,10228.0,37.7039,37.738,37.6699,37.6784,10228.0
2018-11-14 12:10:00,44.2,44.22,44.12,44.16,16843.0,37.6699,37.6869,37.6017,37.6358,16843.0
2018-11-14 12:15:00,44.16,44.2,44.14,44.18,9817.0,37.6358,37.6699,37.6187,37.6528,9817.0
2018-11-14 12:20:00,44.19,44.31,44.18,44.29,14866.0,37.6613,37.7636,37.6528,37.7466,14866.0
2018-11-14 12:25:00,44.29,44.3,44.26,44.3,9804.0,37.7466,37.7551,37.721,37.7551,9804.0
2018-11-14 12:30:00,44.29,44.29,44.2,44.21,15098.0,37.7466,37.7466,37.6699,37.6784,15098.0
2018-11-14 12:35:00,44.22,44.22,44.08,44.14,19274.0,37.6869,37.6869,37.5676,37.6187,19274.0
2018-11-14 12:40:00,44.14,44.15,44.1,44.13,9296.0,37.6187,37.6272,37.5846,37.6102,9296.0
2018-11-14 12:45:00,44.12,44.18,44.11,44.17,16887.0,37.6017,37.6528,37.5932,37.6443,16887.0
2018-11-14 12:50:00,44.17,44.25,44.14,44.21,18941.0,37.6443,37.7125,37.6187,37.6784,18941.0
2018-11-14 12:55:00,44.2,44.22,44.1,44.13,24803.0,37.6699,37.6869,37.5846,37.6102,24803.0
2018-11-14 13:00:00,44.12,44.15,44.07,44.09,22080.0,37.6017,37.6272,37.5591,37.5761,22080.0
2018-11-14 13:05:00,44.08,44.12,44.07,44.12,12760.0,37.5676,37.6017,37.5591,37.6017,12760.0
2018-11-14 13:10:00,44.12,44.12,43.99,44.04,22002.0,37.6017,37.6017,37.4909,37.5335,22002.0
2018-11-14 13:15:00,44.05,44.12,44.05,44.09,16689.0,37.542,37.6017,37.542,37.5761,16689.0
2018-11-14 13:20:00,44.1,44.12,44.05,44.05,12795.0,37.5846,37.6017,37.542,37.542,12795.0
2018-11-14 13:25:00,44.06,44.09,44.03,44.08,16107.0,37.5505,37.5761,37.525,37.5676,16107.0
2018-11-14 13:30:00,44.08,44.1,44.0,44.02,9815.0,37.5676,37.5846,37.4994,37.5164,9815.0
2018-11-14 13:35:00,44.02,44.06,43.98,43.99,14027.0,37.5164,37.5505,37.4824,37.4909,14027.0
2018-11-14 13:40:00,44.0,44.0,43.88,43.88,34148.0,37.4994,37.4994,37.3971,37.3971,34148.0
2018-11-14 13:45:00,43.87,43.9,43.83,43.85,15687.0,37.3886,37.4142,37.3545,37.3716,15687.0
2018-11-14 13:50:00,43.85,43.9,43.85,43.89,10932.0,37.3716,37.4142,37.3716,37.4057,10932.0
2018-11-14 13:55:00,43.9,43.97,43.89,43.96,16274.0,37.4142,37.4738,37.4057,37.4653,16274.0
2018-11-14 14:00:00,43.97,43.97,43.83,43.84,14858.0,37.4738,37.4738,37.3545,37.363,14858.0
2018-11-14 14:05:00,43.84,43.87,43.81,43.86,12545.0,37.363,37.3886,37.3375,37.3801,12545.0
2018-11-14 14:10:00,43.87,43.93,43.87,43.93,16245.0,37.3886,37.4397,37.3886,37.4397,16245.0
2018-11-14 14:15:00,43.93,44.1,43.93,44.02,39472.0,37.4397,37.5846,37.4397,37.5164,39472.0
2018-11-14 14:20:00,44.03,44.15,44.02,44.09,28568.0,37.525,37.6272,37.5164,37.5761,28568.0
2018-11-14 14:25:00,44.09,44.09,43.98,44.0,19457.0,37.5761,37.5761,37.4824,37.4994,19457.0
2018-11-14 14:30:00,43.99,44.06,43.96,43.97,36013.0,37.4909,37.5505,37.4653,37.4738,36013.0
2018-11-14 14:35:00,43.96,44.07,43.95,43.97,18872.0,37.4653,37.5591,37.4568,37.4738,18872.0
2018-11-14 14:40:00,43.97,43.99,43.9,43.94,25475.0,37.4738,37.4909,37.4142,37.4483,25475.0
2018-11-14 14:45:00,43.93,43.99,43.9,43.96,20702.0,37.4397,37.4909,37.4142,37.4653,20702.0
2018-11-14 14:50:00,43.95,44.07,43.94,44.07,29410.0,37.4568,37.5591,37.4483,37.5591,29410.0
2018-11-14 14:55:00,44.09,44.19,44.08,44.19,32149.0,37.5761,37.6613,37.5676,37.6613,32149.0
2018-11-14 15:00:00,44.19,44.23,44.14,44.18,26284.0,37.6613,37.6954,37.6187,37.6528,26284.0
2018-11-14 15:05:00,44.18,44.32,44.17,44.28,40903.0,37.6528,37.7721,37.6443,37.738,40903.0
2018-11-14 15:10:00,44.27,44.28,44.2,44.28,34126.0,37.7295,37.738,37.6699,37.738,34126.0
2018-11-14 15:15:00,44.28,44.34,44.23,44.3,31352.0,37.738,37.7892,37.6954,37.7551,31352.0
2018-11-14 15:20:00,44.29,44.29,44.18,44.21,33720.0,37.7466,37.7466,37.6528,37.6784,33720.0
2018-11-14 15:25:00,44.21,44.24,44.16,44.22,25856.0,37.6784,37.7039,37.6358,37.6869,25856.0
2018-11-14 15:30:00,44.21,44.24,44.11,44.16,41435.0,37.6784,37.7039,37.5932,37.6358,41435.0
2018-11-14 15:35:00,44.15,44.22,44.13,44.2,43356.0,37.6272,37.6869,37.6102,37.6699,43356.0
2018-11-14 15:40:00,44.2,44.2,44.08,44.09,52984.0,37.6699,37.6699,37.5676,37.5761,52984.0
2018-11-14 15:45:00,44.09,44.18,44.08,44.11,73829.0,37.5761,37.6528,37.5676,37.5932,73829.0
2018-11-14 15:50:00,44.11,44.12,43.95,43.98,79660.0,37.5932,37.6017,37.4568,37.4824,79660.0
2018-11-14 15:55:00,43.98,44.02,43.92,43.97,315229.0,37.4824,37.5164,37.4312,37.4738,315229.0
2018-11-15 09:30:00,43.6,43.74,43.36,43.49,68133.0,37.1585,37.2778,36.954,37.0648,68133.0
2018-11-15 09:35:00,43.46,43.67,43.46,43.63,27554.0,37.0392,37.2182,37.0392,37.1841,27554.0
2018-11-15 09:40:00,43.63,43.67,43.54,43.66,22260.0,37.1841,37.2182,37.1074,37.2096,22260.0
2018-11-15 09:45:00,43.67,43.83,43.62,43.79,20284.0,37.2182,37.3545,37.1755,37.3204,20284.0
2018-11-15 09:50:00,43.77,43.77,43.64,43.73,22533.0,37.3034,37.3034,37.1926,37.2693,22533.0
2018-11-15 09:55:00,43.73,43.8,43.69,43.71,20407.0,37.2693,37.329,37.2352,37.2522,20407.0
2018-11-15 10:00:00,43.7,43.83,43.66,43.73,18277.0,37.2437,37.3545,37.2096,37.2693,18277.0
2018-11-15 10:05:00,43.72,43.76,43.66,43.7,24410.0,37.2608,37.2949,37.2096,37.2437,24410.0
2018-11-15 10:10:00,43.69,43.8,43.66,43.79,22051.0,37.2352,37.329,37.2096,37.3204,22051.0
2018-11-15 10:15:00,43.79,43.8,43.75,43.75,33710.0,37.3204,37.329,37.2863,37.2863,33710.0
2018-11-15 10:20:00,43.76,43.83,43.71,43.71,17324.0,37.2949,37.3545,37.2522,37.2522,17324.0
2018-11-15 10:25:00,43.71,43.77,43.69,43.76,14607.0,37.2522,37.3034,37.2352,37.2949,14607.0
2018-11-15 10:30:00,43.75,43.75,43.62,43.62,27932.0,37.2863,37.2863,37.1755,37.1755,27932.0
2018-11-15 10:35:00,43.62,43.65,43.54,43.57,24399.0,37.1755,37.2011,37.1074,37.1329,24399.0
2018-11-15 10:40:00,43.57,43.67,43.57,43.63,22187.0,37.1329,37.2182,37.1329,37.1841,22187.0
2018-11-15 10:45:00,43.64,43.84,43.64,43.82,19529.0,37.1926,37.363,37.1926,37.346,19529.0
2018-11-15 10:50:00,43.81,43.89,43.79,43.85,17332.0,37.3375,37.4057,37.3204,37.3716,17332.0
2018-11-15 10:55:00,43.85,43.88,43.76,43.76,17297.0,37.3716,37.3971,37.2949,37.2949,17297.0
2018-11-15 11:00:00,43.78,43.86,43.75,43.86,20597.0,37.3119,37.3801,37.2863,37.3801,20597.0
2018-11-15 11:05:00,43.85,43.97,43.84,43.92,10242.0,37.3716,37.4738,37.363,37.4312,10242.0
2018-11-15 11:10:00,43.91,43.93,43.88,43.89,11780.0,37.4227,37.4397,37.3971,37.4057,11780.0
2018-11-15 11:15:00,43.9,44.0,43.9,43.95,16856.0,37.4142,37.4994,37.4142,37.4568,16856.0
2018-11-15 11:20:00,43.96,44.11,43.95,44.08,21185.0,37.4653,37.5932,37.4568,37.5676,21185.0
2018-11-15 11:25:00,44.07,44.11,44.0,44.07,24918.0,37.5591,37.5932,37.4994,37.5591,24918.0
2018-11-15 11:30:00,44.09,44.2,44.08,44.17,14700.0,37.5761,37.6699,37.5676,37.6443,14700.0
2018-11-15 11:35:00,44.17,44.23,44.13,44.18,24884.0,37.6443,37.6954,37.6102,37.6528,24884.0
2018-11-15 11:40:00,44.18,44.24,44.06,44.09,24866.0,37.6528,37.7039,37.5505,37.5761,24866.0
2018-11-15 11:45:00,44.09,44.18,44.09,44.14,17437.0,37.5761,37.6528,37.5761,37.6187,17437.0
2018-11-15 11:50:00,44.15,44.25,44.12,44.25,13111.0,37.6272,37.7125,37.6017,37.7125,13111.0
2018-11-15 11:55:00,44.24,44.24,44.12,44.15,26273.0,37.7039,37.7039,37.6017,37.6272,26273.0
2018-11-15 12:00:00,44.16,44.17,44.09,44.16,59486.0,37.6358,37.6443,37.5761,37.6358,59486.0
2018-11-15 12:05:00,44.16,44.19,44.04,44.04,42228.0,37.6358,37.6613,37.5335,37.5335,42228.0
2018-11-15 12:10:00,44.04,44.11,44.03,44.05,12524.0,37.5335,37.5932,37.525,37.542,12524.0
2018-11-15 12:15:00,44.05,44.1,44.03,44.08,7199.0,37.542,37.5846,37.525,37.5676,7199.0
2018-11-15 12:20:00,44.08,44.12,44.07,44.12,6064.0,37.5676,37.6017,37.5591,37.6017,6064.0
2018-11-15 12:25:00,44.12,44.12,44.0,44.1,23259.0,37.6017,37.6017,37.4994,37.5846,23259.0
2018-11-15 12:30:00,44.09,44.11,44.07,44.1,8338.0,37.5761,37.5932,37.5591,37.5846,8338.0
2018-11-15 12:35:00,44.11,44.14,44.04,44.14,10746.0,37.5932,37.6187,37.5335,37.6187,10746.0
2018-11-15 12:40:00,44.13,44.13,44.03,44.03,6867.0,37.6102,37.6102,37.525,37.525,6867.0
2018-11-15 12:45:00,44.03,44.04,44.01,44.04,5003.0,37.525,37.5335,37.5079,37.5335,5003.0
2018-11-15 12:50:00,44.05,44.08,43.97,43.97,9493.0,37.542,37.5676,37.4738,37.4738,9493.0
2018-11-15 12:55:00,43.97,43.99,43.94,43.94,7078.0,37.4738,37.4909,37.4483,37.4483,7078.0
2018-11-15 13:00:00,43.96,43.98,43.87,43.89,11145.0,37.4653,37.4824,37.3886,37.4057,11145.0
2018-11-15 13:05:00,43.89,43.89,43.8,43.81,12088.0,37.4057,37.4057,37.329,37.3375,12088.0
2018-11-15 13:10:00,43.81,43.91,43.81,43.91,5921.0,37.3375,37.4227,37.3375,37.4227,5921.0
2018-11-15 13:15:00,43.91,44.02,43.87,43.99,54608.0,37.4227,37.5164,37.3886,37.4909,54608.0
2018-11-15 13:20:00,44.0,44.15,44.0,44.14,39826.0,37.4994,37.6272,37.4994,37.6187,39826.0
2018-11-15 13:25:00,44.14,44.2,44.09,44.13,34145.0,37.6187,37.6699,37.5761,37.6102,34145.0
2018-11-15 13:30:00,44.15,44.19,44.1,44.16,55427.0,37.6272,37.6613,37.5846,37.6358,55427.0
2018-11-15 13:35:00,44.17,44.18,44.11,44.12,13870.0,37.6443,37.6528,37.5932,37.6017,13870.0
2018-11-15 13:40:00,44.12,44.15,44.09,44.13,17744.0,37.6017,37.6272,37.5761,37.6102,17744.0
2018-11-15 13:45:00,44.12,44.15,44.03,44.03,27272.0,37.6017,37.6272,37.525,37.525,27272.0
2018-11-15 13:50:00,44.04,44.14,44.03,44.09,20625.0,37.5335,37.6187,37.525,37.5761,20625.0
2018-11-15 13:55:00,44.09,44.18,44.09,44.13,33196.0,37.5761,37.6528,37.5761,37.6102,33196.0
2018-11-15 14:00:00,44.14,44.16,44.08,44.09,26710.0,37.6187,37.6358,37.5676,37.5761,26710.0
2018-11-15 14:05:00,44.09,44.13,44.08,44.09,16401.0,37.5761,37.6102,37.5676,37.5761,16401.0
2018-11-15 14:10:00,44.09,44.15,44.06,44.12,30824.0,37.5761,37.6272,37.5505,37.6017,30824.0
2018-11-15 14:15:00,44.11,44.14,44.02,44.05,46949.0,37.5932,37.6187,37.5164,37.542,46949.0
2018-11-15 14:20:00,44.05,44.11,44.03,44.07,8095.0,37.542,37.5932,37.525,37.5591,8095.0
2018-11-15 14:25:00,44.08,44.2,44.06,44.19,16620.0,37.5676,37.6699,37.5505,37.6613,16620.0
2018-11-15 14:30:00,44.19,44.26,44.19,44.22,49264.0,37.6613,37.721,37.6613,37.6869,49264.0
2018-11-15 14:35:00,44.21,44.21,44.08,44.11,16200.0,37.6784,37.6784,37.5676,37.5932,16200.0
2018-11-15 14:40:00,44.12,44.14,44.08,44.09,9551.0,37.6017,37.6187,37.5676,37.5761,9551.0
2018-11-15 14:45:00,44.09,44.16,44.09,44.13,13196.0,37.5761,37.6358,37.5761,37.6102,13196.0
2018-11-15 14:50:00,44.12,44.13,44.01,44.03,21440.0,37.6017,37.6102,37.5079,37.525,21440.0
2018-11-15 14:55:00,44.03,44.08,44.0,44.03,21746.0,37.525,37.5676,37.4994,37.525,21746.0
2018-11-15 15:00:00,44.03,44.04,43.84,43.96,68102.0,37.525,37.5335,37.363,37.4653,68102.0
2018-11-15 15:05:00,43.97,44.07,43.96,44.04,35641.0,37.4738,37.5591,37.4653,37.5335,35641.0
2018-11-15 15:10:00,44.05,44.22,44.05,44.21,50362.0,37.542,37.6869,37.542,37.6784,50362.0
2018-11-15 15:15:00,44.22,44.23,44.09,44.09,38647.0,37.6869,37.6954,37.5761,37.5761,38647.0
2018-11-15 15:20:00,44.09,44.12,43.99,44.07,40928.0,37.5761,37.6017,37.4909,37.5591,40928.0
2018-11-15 15:25:00,44.06,44.13,44.05,44.06,30479.0,37.5505,37.6102,37.542,37.5505,30479.0
2018-11-15 15:30:00,44.05,44.17,44.05,44.09,29040.0,37.542,37.6443,37.542,37.5761,29040.0
2018-11-15 15:35:00,44.09,44.18,44.08,44.15,42403.0,37.5761,37.6528,37.5676,37.6272,42403.0
2018-11-15 15:40:00,44.15,44.17,44.07,44.12,36590.0,37.6272,37.6443,37.5591,37.6017,36590.0
2018-11-15 15:45:00,44.13,44.16,44.08,44.11,43149.0,37.6102,37.6358,37.5676,37.5932,43149.0
2018-11-15 15:50:00,44.11,44.22,44.11,44.19,55480.0,37.5932,37.6869,37.5932,37.6613,55480.0
2018-11-15 15:55:00,44.18,44.28,44.16,44.28,136800.0,37.6528,37.738,37.6358,37.738,136800.0
2018-11-16 09:30:00,44.02,44.22,44.01,44.01,161724.0,37.5164,37.6869,37.5079,37.5079,161724.0
2018-11-16 09:35:00,44.06,44.16,44.04,44.15,29849.0,37.5505,37.6358,37.5335,37.6272,29849.0
2018-11-16 09:40:00,44.16,44.2,44.08,44.13,17223.0,37.6358,37.6699,37.5676,37.6102,17223.0
2018-11-16 09:45:00,44.15,44.2,44.11,44.12,20644.0,37.6272,37.6699,37.5932,37.6017,20644.0
2018-11-16 09:50:00,44.12,44.12,44.08,44.09,12816.0,37.6017,37.6017,37.5676,37.5761,12816.0
2018-11-16 09:55:00,44.09,44.1,43.98,44.02,63109.0,37.5761,37.5846,37.4824,37.5164,63109.0
2018-11-16 10:00:00,44.01,44.05,43.96,44.04,21886.0,37.5079,37.542,37.4653,37.5335,21886.0
2018-11-16 10:05:00,44.03,44.08,44.02,44.07,16898.0,37.525,37.5676,37.5164,37.5591,16898.0
2018-11-16 10:10:00,44.08,44.09,44.03,44.08,12743.0,37.5676,37.5761,37.525,37.5676,12743.0
2018-11-16 10:15:00,44.09,44.17,44.07,44.1,12542.0,37.5761,37.6443,37.5591,37.5846,12542.0
2018-11-16 10:20:00,44.1,44.12,44.06,44.11,81709.0,37.5846,37.6017,37.5505,37.5932,81709.0
2018-11-16 10:25:00,44.11,44.16,44.1,44.13,18481.0,37.5932,37.6358,37.5846,37.6102,18481.0
2018-11-16 10:30:00,44.13,44.25,44.11,44.24,17029.0,37.6102,37.7125,37.5932,37.7039,17029.0
2018-11-16 10:35:00,44.24,44.28,44.23,44.24,16816.0,37.7039,37.738,37.6954,37.7039,16816.0
2018-11-16 10:40:00,44.24,44.3,44.24,44.3,16995.0,37.7039,37.7551,37.7039,37.7551,16995.0
2018-11-16 10:45:00,44.31,44.38,44.3,44.38,62197.0,37.7636,37.8233,37.7551,37.8233,62197.0
2018-11-16 10:50:00,44.38,44.4,44.35,44.38,34407.0,37.8233,37.8403,37.7977,37.8233,34407.0
2018-11-16 10:55:00,44.38,44.44,44.37,44.37,29332.0,37.8233,37.8744,37.8147,37.8147,29332.0
2018-11-16 11:00:00,44.38,44.39,44.33,44.37,17005.0,37.8233,37.8318,37.7807,37.8147,17005.0
2018-11-16 11:05:00,44.38,44.42,44.36,44.37,18165.0,37.8233,37.8574,37.8062,37.8147,18165.0
2018-11-16 11:10:00,44.37,44.38,44.29,44.29,14235.0,37.8147,37.8233,37.7466,37.7466,14235.0
2018-11-16 11:15:00,44.29,44.33,44.28,44.31,10773.0,37.7466,37.7807,37.738,37.7636,10773.0
2018-11-16 11:20:00,44.31,44.31,44.23,44.25,16017.0,37.7636,37.7636,37.6954,37.7125,16017.0
2018-11-16 11:25:00,44.25,44.28,44.23,44.23,9972.0,37.7125,37.738,37.6954,37.6954,9972.0
2018-11-16 11:30:00,44.24,44.26,44.19,44.25,24572.0,37.7039,37.721,37.6613,37.7125,24572.0
2018-11-16 11:35:00,44.26,44.27,44.22,44.23,14091.0,37.721,37.7295,37.6869,37.6954,14091.0
2018-11-16 11:40:00,44.24,44.24,44.2,44.23,19800.0,37.7039,37.7039,37.6699,37.6954,19800.0
2018-11-16 11:45:00,44.23,44.29,44.23,44.29,13806.0,37.6954,37.7466,37.6954,37.7466,13806.0
2018-11-16 11:50:00,44.29,44.31,44.23,44.26,18151.0,37.7466,37.7636,37.6954,37.721,18151.0
2018-11-16 11:55:00,44.27,44.32,44.26,44.29,18371.0,37.7295,37.7721,37.721,37.7466,18371.0
2018-11-16 12:00:00,44.29,44.31,44.19,44.21,220165.0,37.7466,37.7636,37.6613,37.6784,220165.0
2018-11-16 12:05:00,44.21,44.32,44.2,44.32,44374.0,37.6784,37.7721,37.6699,37.7721,44374.0
2018-11-16 12:10:00,44.32,44.35,44.31,44.33,19113.0,37.7721,37.7977,37.7636,37.7807,19113.0
2018-11-16 12:15:00,44.34,44.35,44.29,44.33,19647.0,37.7892,37.7977,37.7466,37.7807,19647.0
2018-11-16 12:20:00,44.33,44.38,44.31,44.37,13042.0,37.7807,37.8233,37.7636,37.8147,13042.0
2018-11-16 12:25:00,44.37,44.37,44.25,44.26,17552.0,37.8147,37.8147,37.7125,37.721,17552.0
2018-11-16 12:30:00,44.26,44.41,44.25,44.41,24863.0,37.721,37.8488,37.7125,37.8488,24863.0
2018-11-16 12:35:00,44.41,44.51,44.39,44.5,55476.0,37.8488,37.9341,37.8318,37.9255,55476.0
2018-11-16 12:40:00,44.51,44.61,44.49,44.53,60121.0,37.9341,38.0193,37.917,37.9511,60121.0
2018-11-16 12:45:00,44.53,44.71,44.53,44.63,48735.0,37.9511,38.1045,37.9511,38.0363,48735.0
2018-11-16 12:50:00,44.63,44.63,44.51,44.53,57198.0,38.0363,38.0363,37.9341,37.9511,57198.0
2018-11-16 12:55:00,44.53,44.55,44.49,44.51,12284.0,37.9511,37.9681,37.917,37.9341,12284.0
2018-11-16 13:00:00,44.51,44.54,44.42,44.43,23060.0,37.9341,37.9596,37.8574,37.8659,23060.0
2018-11-16 13:05:00,44.43,44.45,44.35,44.38,21247.0,37.8659,37.8829,37.7977,37.8233,21247.0
2018-11-16 13:10:00,44.38,44.47,44.38,44.46,11117.0,37.8233,37.9,37.8233,37.8914,11117.0
2018-11-16 13:15:00,44.45,44.48,44.42,44.44,13503.0,37.8829,37.9085,37.8574,37.8744,13503.0
2018-11-16 13:20:00,44.43,44.45,44.4,44.43,13880.0,37.8659,37.8829,37.8403,37.8659,13880.0
2018-11-16 13:25:00,44.42,44.44,44.37,44.42,62480.0,37.8574,37.8744,37.8147,37.8574,62480.0
2018-11-16 13:30:00,44.42,44.43,44.38,44.4,11937.0,37.8574,37.8659,37.8233,37.8403,11937.0
2018-11-16 13:35:00,44.39,44.4,44.34,44.37,11318.0,37.8318,37.8403,37.7892,37.8147,11318.0
2018-11-16 13:40:00,44.37,44.38,44.27,44.3,25142.0,37.8147,37.8233,37.7295,37.7551,25142.0
2018-11-16 13:45:00,44.3,44.32,44.28,44.31,20879.0,37.7551,37.7721,37.738,37.7636,20879.0
2018-11-16 13:50:00,44.32,44.35,44.3,44.32,27171.0,37.7721,37.7977,37.7551,37.7721,27171.0
2018-11-16 13:55:00,44.32,44.39,44.32,44.39,9317.0,37.7721,37.8318,37.7721,37.8318,9317.0
2018-11-16 14:00:00,44.38,44.43,44.38,44.4,18641.0,37.8233,37.8659,37.8233,37.8403,18641.0
2018-11-16 14:05:00,44.41,44.45,44.4,44.45,45692.0,37.8488,37.8829,37.8403,37.8829,45692.0
2018-11-16 14:10:00,44.45,44.46,44.42,44.42,17600.0,37.8829,37.8914,37.8574,37.8574,17600.0
2018-11-16 14:15:00,44.4,44.42,44.37,44.41,23019.0,37.8403,37.8574,37.8147,37.8488,23019.0
2018-11-16 14:20:00,44.41,44.41,44.34,44.34,26392.0,37.8488,37.8488,37.7892,37.7892,26392.0
2018-11-16 14:25:00,44.33,44.47,44.32,44.44,20619.0,37.7807,37.9,37.7721,37.8744,20619.0
2018-11-16 14:30:00,44.45,44.52,44.45,44.51,15107.0,37.8829,37.9426,37.8829,37.9341,15107.0
2018-11-16 14:35:00,44.51,44.55,44.5,44.52,20110.0,37.9341,37.9681,37.9255,37.9426,20110.0
2018-11-16 14:40:00,44.52,44.53,44.48,44.5,20174.0,37.9426,37.9511,37.9085,37.9255,20174.0
2018-11-16 14:45:00,44.51,44.53,44.49,44.53,19939.0,37.9341,37.9511,37.917,37.9511,19939.0
2018-11-16 14:50:00,44.54,44.54,44.5,44.53,14877.0,37.9596,37.9596,37.9255,37.9511,14877.0
2018-11-16 14:55:00,44.52,44.55,44.51,44.54,22783.0,37.9426,37.9681,37.9341,37.9596,22783.0
2018-11-16 15:00:00,44.54,44.61,44.54,44.57,39347.0,37.9596,38.0193,37.9596,37.9852,39347.0
2018-11-16 15:05:00,44.57,44.6,44.55,44.57,45719.0,37.9852,38.0108,37.9681,37.9852,45719.0
2018-11-16 15:10:00,44.57,44.61,44.56,44.58,29370.0,37.9852,38.0193,37.9767,37.9937,29370.0
2018-11-16 15:15:00,44.58,44.6,44.54,44.55,33481.0,37.9937,38.0108,37.9596,37.9681,33481.0
2018-11-16 15:20:00,44.56,44.61,44.55,44.61,43822.0,37.9767,38.0193,37.9681,38.0193,43822.0
2018-11-16 15:25:00,44.61,44.62,44.56,44.56,32225.0,38.0193,38.0278,37.9767,37.9767,32225.0
2018-11-16 15:30:00,44.57,44.57,44.53,44.54,22802.0,37.9852,37.9852,37.9511,37.9596,22802.0
2018-11-16 15:35:00,44.54,44.61,44.54,44.59,29600.0,37.9596,38.0193,37.9596,38.0022,29600.0
2018-11-16 15:40:00,44.59,44.6,44.55,44.57,47448.0,38.0022,38.0108,37.9681,37.9852,47448.0
2018-11-16 15:45:00,44.57,44.59,44.52,44.54,38128.0,37.9852,38.0022,37.9426,37.9596,38128.0
2018-11-16 15:50:00,44.54,44.56,44.51,44.53,49012.0,37.9596,37.9767,37.9341,37.9511,49012.0
2018-11-16 15:55:00,44.53,44.58,44.5,44.58,225706.0,37.9511,37.9937,37.9255,37.9937,225706.0
2018-11-19 09:30:00,44.67,44.67,44.44,44.57,49232.0,38.0704,38.0704,37.8744,37.9852,49232.0
2018-11-19 09:35:00,44.61,44.77,44.61,44.71,14715.0,38.0193,38.1556,38.0193,38.1045,14715.0
2018-11-19 09:40:00,44.74,44.8,44.71,44.73,25497.0,38.1301,38.1812,38.1045,38.1216,25497.0
2018-11-19 09:45:00,44.73,44.87,44.66,44.87,28524.0,38.1216,38.2409,38.0619,38.2409,28524.0
2018-11-19 09:50:00,44.87,44.88,44.79,44.86,23117.0,38.2409,38.2494,38.1727,38.2323,23117.0
2018-11-19 09:55:00,44.87,45.09,44.87,45.09,88096.0,38.2409,38.4284,38.2409,38.4284,88096.0
2018-11-19 10:00:00,45.08,45.08,44.97,45.04,65179.0,38.4198,38.4198,38.3261,38.3858,65179.0
2018-11-19 10:05:00,45.05,45.09,45.01,45.05,58871.0,38.3943,38.4284,38.3602,38.3943,58871.0
2018-11-19 10:10:00,45.05,45.15,45.04,45.12,41282.0,38.3943,38.4795,38.3858,38.4539,41282.0
2018-11-19 10:15:00,45.12,45.16,45.1,45.16,39275.0,38.4539,38.488,38.4369,38.488,39275.0
2018-11-19 10:20:00,45.16,45.16,45.04,45.06,42333.0,38.488,38.488,38.3858,38.4028,42333.0
2018-11-19 10:25:00,45.06,45.08,44.99,44.99,32279.0,38.4028,38.4198,38.3431,38.3431,32279.0
2018-11-19 10:30:00,44.99,44.99,44.89,44.92,32445.0,38.3431,38.3431,38.2579,38.2835,32445.0
2018-11-19 10:35:00,44.92,45.0,44.92,45.0,56758.0,38.2835,38.3517,38.2835,38.3517,56758.0
2018-11-19 10:40:00,45.0,45.07,44.99,45.05,36625.0,38.3517,38.4113,38.3431,38.3943,36625.0
2018-11-19 10:45:00,45.07,45.12,45.04,45.09,17207.0,38.4113,38.4539,38.3858,38.4284,17207.0
2018-11-19 10:50:00,45.09,45.1,45.06,45.08,16791.0,38.4284,38.4369,38.4028,38.4198,16791.0
2018-11-19 10:55:00,45.08,45.08,45.02,45.04,17502.0,38.4198,38.4198,38.3687,38.3858,17502.0
2018-11-19 11:00:00,45.05,45.08,44.95,44.98,18777.0,38.3943,38.4198,38.3091,38.3346,18777.0
2018-11-19 11:05:00,44.98,45.06,44.98,45.06,29769.0,38.3346,38.4028,38.3346,38.4028,29769.0
2018-11-19 11:10:00,45.05,45.06,44.93,44.94,18238.0,38.3943,38.4028,38.292,38.3005,18238.0
2018-11-19 11:15:00,44.93,44.97,44.92,44.96,21127.0,38.292,38.3261,38.2835,38.3176,21127.0
2018-11-19 11:20:00,44.95,44.97,44.93,44.94,12094.0,38.3091,38.3261,38.292,38.3005,12094.0
2018-11-19 11:25:00,44.93,44.94,44.86,44.88,16168.0,38.292,38.3005,38.2323,38.2494,16168.0
2018-11-19 11:30:00,44.87,44.91,44.84,44.88,14226.0,38.2409,38.275,38.2153,38.2494,14226.0
2018-11-19 11:35:00,44.87,44.92,44.87,44.88,12440.0,38.2409,38.2835,38.2409,38.2494,12440.0
2018-11-19 11:40:00,44.87,44.88,44.83,44.88,15042.0,38.2409,38.2494,38.2068,38.2494,15042.0
2018-11-19 11:45:00,44.89,44.9,44.83,44.86,15903.0,38.2579,38.2664,38.2068,38.2323,15903.0
2018-11-19 11:50:00,44.86,44.86,44.72,44.78,47197.0,38.2323,38.2323,38.113,38.1642,47197.0
2018-11-19 11:55:00,44.78,44.86,44.78,44.84,31880.0,38.1642,38.2323,38.1642,38.2153,31880.0
2018-11-19 12:00:00,44.84,44.87,44.75,44.78,25151.0,38.2153,38.2409,38.1386,38.1642,25151.0
2018-11-19 12:05:00,44.78,44.81,44.74,44.81,41803.0,38.1642,38.1897,38.1301,38.1897,41803.0
2018-11-19 12:10:00,44.82,44.92,44.82,44.86,30553.0,38.1983,38.2835,38.1983,38.2323,30553.0
2018-11-19 12:15:00,44.86,44.88,44.83,44.87,28126.0,38.2323,38.2494,38.2068,38.2409,28126.0
2018-11-19 12:20:00,44.86,44.92,44.85,44.87,28109.0,38.2323,38.2835,38.2238,38.2409,28109.0
2018-11-19 12:25:00,44.88,44.91,44.83,44.91,39797.0,38.2494,38.275,38.2068,38.275,39797.0
2018-11-19 12:30:00,44.9,44.9,44.77,44.8,27446.0,38.2664,38.2664,38.1556,38.1812,27446.0
2018-11-19 12:35:00,44.79,44.9,44.79,44.9,17646.0,38.1727,38.2664,38.1727,38.2664,17646.0
2018-11-19 12:40:00,44.91,44.99,44.9,44.98,24387.0,38.275,38.3431,38.2664,38.3346,24387.0
2018-11-19 12:45:00,44.97,44.98,44.9,44.91,9860.0,38.3261,38.3346,38.2664,38.275,9860.0
2018-11-19 12:50:00,44.91,44.99,44.89,44.93,34179.0,38.275,38.3431,38.2579,38.292,34179.0
2018-11-19 12:55:00,44.94,45.01,44.91,45.01,16904.0,38.3005,38.3602,38.275,38.3602,16904.0
2018-11-19 13:00:00,45.01,45.02,44.94,45.0,44501.0,38.3602,38.3687,38.3005,38.3517,44501.0
2018-11-19 13:05:00,45.0,45.05,44.95,44.95,15349.0,38.3517,38.3943,38.3091,38.3091,15349.0
2018-11-19 13:10:00,44.95,45.06,44.95,45.05,19293.0,38.3091,38.4028,38.3091,38.3943,19293.0
2018-11-19 13:15:00,45.04,45.09,45.0,45.07,32703.0,38.3858,38.4284,38.3517,38.4113,32703.0
2018-11-19 13:20:00,45.07,45.11,44.99,45.0,27652.0,38.4113,38.4454,38.3431,38.3517,27652.0
2018-11-19 13:25:00,45.0,45.02,44.97,44.97,12913.0,38.3517,38.3687,38.3261,38.3261,12913.0
2018-11-19 13:30:00,44.97,45.01,44.9,44.92,19310.0,38.3261,38.3602,38.2664,38.2835,19310.0
2018-11-19 13:35:00,44.92,45.1,44.91,45.09,22574.0,38.2835,38.4369,38.275,38.4284,22574.0
2018-11-19 13:40:00,45.08,45.12,45.06,45.12,23871.0,38.4198,38.4539,38.4028,38.4539,23871.0
2018-11-19 13:45:00,45.11,45.12,45.05,45.08,12161.0,38.4454,38.4539,38.3943,38.4198,12161.0
2018-11-19 13:50:00,45.09,45.09,45.03,45.05,36866.0,38.4284,38.4284,38.3772,38.3943,36866.0
2018-11-19 13:55:00,45.04,45.07,44.99,45.0,23213.0,38.3858,38.4113,38.3431,38.3517,23213.0
2018-11-19 14:00:00,44.99,44.99,44.89,44.89,20234.0,38.3431,38.3431,38.2579,38.2579,20234.0
2018-11-19 14:05:00,44.89,44.94,44.88,44.93,30498.0,38.2579,38.3005,38.2494,38.292,30498.0
2018-11-19 14:10:00,44.92,44.92,44.84,44.87,15273.0,38.2835,38.2835,38.2153,38.2409,15273.0
2018-11-19 14:15:00,44.87,44.96,44.86,44.94,27171.0,38.2409,38.3176,38.2323,38.3005,27171.0
2018-11-19 14:20:00,44.94,44.97,44.92,44.96,34202.0,38.3005,38.3261,38.2835,38.3176,34202.0
2018-11-19 14:25:00,44.95,45.03,44.95,44.99,33634.0,38.3091,38.3772,38.3091,38.3431,33634.0
2018-11-19 14:30:00,44.99,45.0,44.9,44.98,18521.0,38.3431,38.3517,38.2664,38.3346,18521.0
2018-11-19 14:35:00,44.97,45.09,44.94,45.09,21595.0,38.3261,38.4284,38.3005,38.4284,21595.0
2018-11-19 14:40:00,45.1,45.16,45.08,45.13,29365.0,38.4369,38.488,38.4198,38.4625,29365.0
2018-11-19 14:45:00,45.14,45.21,45.1,45.21,42022.0,38.471,38.5306,38.4369,38.5306,42022.0
2018-11-19 14:50:00,45.21,45.23,45.16,45.22,50050.0,38.5306,38.5477,38.488,38.5392,50050.0
2018-11-19 14:55:00,45.23,45.3,45.22,45.27,31494.0,38.5477,38.6073,38.5392,38.5818,31494.0
2018-11-19 15:00:00,45.27,45.33,45.2,45.32,34782.0,38.5818,38.6329,38.5221,38.6244,34782.0
2018-11-19 15:05:00,45.31,45.35,45.27,45.31,43886.0,38.6159,38.65,38.5818,38.6159,43886.0
2018-11-19 15:10:00,45.31,45.42,45.3,45.37,29779.0,38.6159,38.7096,38.6073,38.667,29779.0
2018-11-19 15:15:00,45.37,45.38,45.31,45.34,21640.0,38.667,38.6755,38.6159,38.6414,21640.0
2018-11-19 15:20:00,45.34,45.39,45.33,45.34,32939.0,38.6414,38.684,38.6329,38.6414,32939.0
2018-11-19 15:25:00,45.35,45.37,45.28,45.31,30704.0,38.65,38.667,38.5903,38.6159,30704.0
2018-11-19 15:30:00,45.31,45.34,45.27,45.28,46317.0,38.6159,38.6414,38.5818,38.5903,46317.0
2018-11-19 15:35:00,45.28,45.32,45.26,45.29,67099.0,38.5903,38.6244,38.5733,38.5988,67099.0
2018-11-19 15:40:00,45.28,45.28,45.17,45.19,60511.0,38.5903,38.5903,38.4965,38.5136,60511.0
2018-11-19 15:45:00,45.17,45.23,45.14,45.2,82888.0,38.4965,38.5477,38.471,38.5221,82888.0
2018-11-19 15:50:00,45.2,45.25,45.18,45.23,112714.0,38.5221,38.5647,38.5051,38.5477,112714.0
2018-11-19 15:55:00,45.23,45.37,45.23,45.37,208696.0,38.5477,38.667,38.5477,38.667,208696.0
2018-11-20 09:30:00,45.05,45.05,44.84,44.98,97685.0,38.6197,38.6197,38.4396,38.5597,97685.0
2018-11-20 09:35:00,44.98,45.02,44.65,44.77,74016.0,38.5597,38.5939,38.2768,38.3796,74016.0
2018-11-20 09:40:00,44.76,44.84,44.69,44.73,47982.0,38.3711,38.4396,38.3111,38.3453,47982.0
2018-11-20 09:45:00,44.7,44.76,44.58,44.58,47924.0,38.3196,38.3711,38.2168,38.2168,47924.0
2018-11-20 09:50:00,44.59,44.68,44.5,44.62,80479.0,38.2253,38.3025,38.1482,38.251,80479.0
2018-11-20 09:55:00,44.62,44.67,44.5,44.66,57538.0,38.251,38.2939,38.1482,38.2853,57538.0
2018-11-20 10:00:00,44.64,44.74,44.59,44.61,57582.0,38.2682,38.3539,38.2253,38.2425,57582.0
2018-11-20 10:05:00,44.59,44.64,44.54,44.62,74898.0,38.2253,38.2682,38.1825,38.251,74898.0
2018-11-20 10:10:00,44.62,44.65,44.58,44.61,62546.0,38.251,38.2768,38.2168,38.2425,62546.0
2018-11-20 10:15:00,44.6,44.69,44.57,44.68,61613.0,38.2339,38.3111,38.2082,38.3025,61613.0
2018-11-20 10:20:00,44.69,44.78,44.68,44.75,49172.0,38.3111,38.3882,38.3025,38.3625,49172.0
2018-11-20 10:25:00,44.74,44.8,44.67,44.77,48976.0,38.3539,38.4054,38.2939,38.3796,48976.0
2018-11-20 10:30:00,44.77,44.78,44.66,44.66,37537.0,38.3796,38.3882,38.2853,38.2853,37537.0
2018-11-20 10:35:00,44.66,44.72,44.62,44.65,42074.0,38.2853,38.3368,38.251,38.2768,42074.0
2018-11-20 10:40:00,44.65,44.69,44.62,44.66,43614.0,38.2768,38.3111,38.251,38.2853,43614.0
2018-11-20 10:45:00,44.67,44.68,44.6,44.63,32885.0,38.2939,38.3025,38.2339,38.2596,32885.0
2018-11-20 10:50:00,44.64,44.78,44.62,44.75,34126.0,38.2682,38.3882,38.251,38.3625,34126.0
2018-11-20 10:55:00,44.74,44.79,44.59,44.6,72717.0,38.3539,38.3968,38.2253,38.2339,72717.0
2018-11-20 11:00:00,44.59,44.63,44.47,44.47,29170.0,38.2253,38.2596,38.1225,38.1225,29170.0
2018-11-20 11:05:00,44.46,44.55,44.44,44.52,43888.0,38.1139,38.191,38.0967,38.1653,43888.0
2018-11-20 11:10:00,44.52,44.58,44.48,44.5,40557.0,38.1653,38.2168,38.131,38.1482,40557.0
2018-11-20 11:15:00,44.49,44.49,44.32,44.4,51239.0,38.1396,38.1396,37.9939,38.0624,51239.0
2018-11-20 11:20:00,44.4,44.41,44.3,44.3,25866.0,38.0624,38.071,37.9767,37.9767,25866.0
2018-11-20 11:25:00,44.3,44.33,44.2,44.23,31983.0,37.9767,38.0024,37.891,37.9167,31983.0
2018-11-20 11:30:00,44.22,44.26,44.19,44.21,71025.0,37.9081,37.9424,37.8824,37.8996,71025.0
2018-11-20 11:35:00,44.21,44.28,44.17,44.27,51173.0,37.8996,37.9596,37.8653,37.951,51173.0
2018-11-20 11:40:00,44.27,44.44,44.25,44.38,31103.0,37.951,38.0967,37.9339,38.0453,31103.0
2018-11-20 11:45:00,44.39,44.42,44.33,44.34,16696.0,38.0539,38.0796,38.0024,38.011,16696.0
2018-11-20 11:50:00,44.34,44.36,44.29,44.3,25466.0,38.011,38.0282,37.9681,37.9767,25466.0
2018-11-20 11:55:00,44.29,44.38,44.28,44.33,30562.0,37.9681,38.0453,37.9596,38.0024,30562.0
2018-11-20 12:00:00,44.33,44.47,44.33,44.46,22199.0,38.0024,38.1225,38.0024,38.1139,22199.0
2018-11-20 12:05:00,44.46,44.46,44.37,44.37,25339.0,38.1139,38.1139,38.0367,38.0367,25339.0
2018-11-20 12:10:00,44.36,44.39,44.32,44.33,24401.0,38.0282,38.0539,37.9939,38.0024,24401.0
2018-11-20 12:15:00,44.33,44.33,44.25,44.26,14152.0,38.0024,38.0024,37.9339,37.9424,14152.0
2018-11-20 12:20:00,44.27,44.32,44.25,44.28,37291.0,37.951,37.9939,37.9339,37.9596,37291.0
2018-11-20 12:25:00,44.27,44.36,44.27,44.31,18237.0,37.951,38.0282,37.951,37.9853,18237.0
2018-11-20 12:30:00,44.31,44.35,44.26,44.27,32007.0,37.9853,38.0196,37.9424,37.951,32007.0
2018-11-20 12:35:00,44.26,44.31,44.23,44.26,22834.0,37.9424,37.9853,37.9167,37.9424,22834.0
2018-11-20 12:40:00,44.25,44.26,44.2,44.22,17882.0,37.9339,37.9424,37.891,37.9081,17882.0
2018-11-20 12:45:00,44.22,44.24,44.15,44.24,37734.0,37.9081,37.9253,37.8481,37.9253,37734.0
2018-11-20 12:50:00,44.23,44.28,44.21,44.26,15173.0,37.9167,37.9596,37.8996,37.9424,15173.0
2018-11-20 12:55:00,44.27,44.28,44.22,44.24,22727.0,37.951,37.9596,37.9081,37.9253,22727.0
2018-11-20 13:00:00,44.23,44.26,44.21,44.22,25557.0,37.9167,37.9424,37.8996,37.9081,25557.0
2018-11-20 13:05:00,44.22,44.3,44.21,44.29,21318.0,37.9081,37.9767,37.8996,37.9681,21318.0
2018-11-20 13:10:00,44.29,44.29,44.24,44.28,15706.0,37.9681,37.9681,37.9253,37.9596,15706.0
2018-11-20 13:15:00,44.28,44.31,44.24,44.25,19837.0,37.9596,37.9853,37.9253,37.9339,19837.0
2018-11-20 13:20:00,44.24,44.28,44.23,44.23,37320.0,37.9253,37.9596,37.9167,37.9167,37320.0
2018-11-20 13:25:00,44.23,44.28,44.2,44.27,21477.0,37.9167,37.9596,37.891,37.951,21477.0
2018-11-20 13:30:00,44.27,44.38,44.26,44.35,17688.0,37.951,38.0453,37.9424,38.0196,17688.0
2018-11-20 13:35:00,44.36,44.38,44.33,44.36,15038.0,38.0282,38.0453,38.0024,38.0282,15038.0
2018-11-20 13:40:00,44.36,44.45,44.33,44.41,22469.0,38.0282,38.1053,38.0024,38.071,22469.0
2018-11-20 13:45:00,44.4,44.42,44.35,44.36,30286.0,38.0624,38.0796,38.0196,38.0282,30286.0
2018-11-20 13:50:00,44.36,44.36,44.32,44.33,14784.0,38.0282,38.0282,37.9939,38.0024,14784.0
2018-11-20 13:55:00,44.34,44.38,44.31,44.31,20188.0,38.011,38.0453,37.9853,37.9853,20188.0
2018-11-20 14:00:00,44.3,44.34,44.29,44.3,34816.0,37.9767,38.011,37.9681,37.9767,34816.0
2018-11-20 14:05:00,44.3,44.32,44.27,44.29,31507.0,37.9767,37.9939,37.951,37.9681,31507.0
2018-11-20 14:10:00,44.29,44.39,44.29,44.38,24203.0,37.9681,38.0539,37.9681,38.0453,24203.0
2018-11-20 14:15:00,44.38,44.44,44.36,44.4,17590.0,38.0453,38.0967,38.0282,38.0624,17590.0
2018-11-20 14:20:00,44.4,44.43,44.35,44.38,33216.0,38.0624,38.0882,38.0196,38.0453,33216.0
2018-11-20 14:25:00,44.37,44.4,44.3,44.35,44474.0,38.0367,38.0624,37.9767,38.0196,44474.0
2018-11-20 14:30:00,44.35,44.52,44.34,44.5,31533.0,38.0196,38.1653,38.011,38.1482,31533.0
2018-11-20 14:35:00,44.5,44.52,44.45,44.46,20247.0,38.1482,38.1653,38.1053,38.1139,20247.0
2018-11-20 14:40:00,44.46,44.47,44.36,44.37,17425.0,38.1139,38.1225,38.0282,38.0367,17425.0
2018-11-20 14:45:00,44.37,44.4,44.32,44.33,19726.0,38.0367,38.0624,37.9939,38.0024,19726.0
2018-11-20 14:50:00,44.32,44.44,44.32,44.35,39369.0,37.9939,38.0967,37.9939,38.0196,39369.0
2018-11-20 14:55:00,44.35,44.41,44.33,44.36,22372.0,38.0196,38.071,38.0024,38.0282,22372.0
2018-11-20 15:00:00,44.36,44.43,44.29,44.29,42658.0,38.0282,38.0882,37.9681,37.9681,42658.0
2018-11-20 15:05:00,44.3,44.36,44.26,44.34,32217.0,37.9767,38.0282,37.9424,38.011,32217.0
2018-11-20 15:10:00,44.34,44.4,44.3,44.36,31930.0,38.011,38.0624,37.9767,38.0282,31930.0
2018-11-20 15:15:00,44.35,44.47,44.33,44.45,32379.0,38.0196,38.1225,38.0024,38.1053,32379.0
2018-11-20 15:20:00,44.45,44.51,44.44,44.48,47779.0,38.1053,38.1567,38.0967,38.131,47779.0
2018-11-20 15:25:00,44.47,44.57,44.43,44.5,41416.0,38.1225,38.2082,38.0882,38.1482,41416.0
2018-11-20 15:30:00,44.5,44.53,44.46,44.5,55022.0,38.1482,38.1739,38.1139,38.1482,55022.0
2018-11-20 15:35:00,44.49,44.55,44.48,44.54,81203.0,38.1396,38.191,38.131,38.1825,81203.0
2018-11-20 15:40:00,44.54,44.55,44.44,44.44,79970.0,38.1825,38.191,38.0967,38.0967,79970.0
2018-11-20 15:45:00,44.44,44.46,44.39,44.41,109425.0,38.0967,38.1139,38.0539,38.071,109425.0
2018-11-20 15:50:00,44.41,44.43,44.3,44.34,145629.0,38.071,38.0882,37.9767,38.011,145629.0
2018-11-20 15:55:00,44.34,44.38,44.27,44.3,412951.0,38.011,38.0453,37.951,37.9767,412951.0
2018-11-21 09:30:00,44.34,44.49,44.24,44.4,62743.0,38.011,38.1396,37.9253,38.0624,62743.0
2018-11-21 09:35:00,44.4,44.48,44.25,44.31,24803.0,38.0624,38.131,37.9339,37.9853,24803.0
2018-11-21 09:40:00,44.31,44.44,44.29,44.41,21886.0,37.9853,38.0967,37.9681,38.071,21886.0
2018-11-21 09:45:00,44.41,44.48,44.4,44.46,18949.0,38.071,38.131,38.0624,38.1139,18949.0
2018-11-21 09:50:00,44.47,44.55,44.43,44.47,23127.0,38.1225,38.191,38.0882,38.1225,23127.0
2018-11-21 09:55:00,44.47,44.72,44.43,44.71,66715.0,38.1225,38.3368,38.0882,38.3282,66715.0
2018-11-21 10:00:00,44.72,44.86,44.72,44.85,63649.0,38.3368,38.4568,38.3368,38.4482,63649.0
2018-11-21 10:05:00,44.84,44.87,44.78,44.82,22814.0,38.4396,38.4654,38.3882,38.4225,22814.0
2018-11-21 10:10:00,44.83,44.9,44.8,44.89,35179.0,38.4311,38.4911,38.4054,38.4825,35179.0
2018-11-21 10:15:00,44.89,45.03,44.86,45.03,37245.0,38.4825,38.6025,38.4568,38.6025,37245.0
2018-11-21 10:20:00,45.03,45.03,44.89,44.92,32793.0,38.6025,38.6025,38.4825,38.5082,32793.0
2018-11-21 10:25:00,44.93,45.08,44.92,45.07,23104.0,38.5168,38.6454,38.5082,38.6368,23104.0
2018-11-21 10:30:00,45.07,45.08,44.99,45.04,29175.0,38.6368,38.6454,38.5682,38.6111,29175.0
2018-11-21 10:35:00,45.04,45.13,44.99,45.09,26341.0,38.6111,38.6882,38.5682,38.654,26341.0
2018-11-21 10:40:00,45.1,45.17,45.03,45.05,22258.0,38.6625,38.7225,38.6025,38.6197,22258.0
2018-11-21 10:45:00,45.05,45.05,44.91,44.91,20782.0,38.6197,38.6197,38.4996,38.4996,20782.0
2018-11-21 10:50:00,44.92,44.97,44.91,44.95,25063.0,38.5082,38.5511,38.4996,38.5339,25063.0
2018-11-21 10:55:00,44.95,45.09,44.94,45.09,29195.0,38.5339,38.654,38.5254,38.654,29195.0
2018-11-21 11:00:00,45.09,45.11,45.04,45.08,23883.0,38.654,38.6711,38.6111,38.6454,23883.0
2018-11-21 11:05:00,45.08,45.13,45.08,45.1,16585.0,38.6454,38.6882,38.6454,38.6625,16585.0
2018-11-21 11:10:00,45.11,45.17,45.11,45.12,15550.0,38.6711,38.7225,38.6711,38.6797,15550.0
2018-11-21 11:15:00,45.12,45.17,45.07,45.16,20396.0,38.6797,38.7225,38.6368,38.714,20396.0
2018-11-21 11:20:00,45.15,45.16,45.08,45.11,18156.0,38.7054,38.714,38.6454,38.6711,18156.0
2018-11-21 11:25:00,45.12,45.13,45.02,45.03,11058.0,38.6797,38.6882,38.5939,38.6025,11058.0
2018-11-21 11:30:00,45.03,45.09,45.03,45.06,19752.0,38.6025,38.654,38.6025,38.6282,19752.0
2018-11-21 11:35:00,45.05,45.11,45.04,45.09,11447.0,38.6197,38.6711,38.6111,38.654,11447.0
2018-11-21 11:40:00,45.1,45.14,45.09,45.13,12330.0,38.6625,38.6968,38.654,38.6882,12330.0
2018-11-21 11:45:00,45.12,45.13,45.06,45.09,21253.0,38.6797,38.6882,38.6282,38.654,21253.0
2018-11-21 11:50:00,45.09,45.09,45.04,45.06,10987.0,38.654,38.654,38.6111,38.6282,10987.0
2018-11-21 11:55:00,45.07,45.09,45.04,45.09,18470.0,38.6368,38.654,38.6111,38.654,18470.0
2018-11-21 12:00:00,45.09,45.12,45.04,45.05,12359.0,38.654,38.6797,38.6111,38.6197,12359.0
2018-11-21 12:05:00,45.04,45.04,44.98,44.98,13854.0,38.6111,38.6111,38.5597,38.5597,13854.0
2018-11-21 12:10:00,44.98,45.02,44.98,45.01,11467.0,38.5597,38.5939,38.5597,38.5854,11467.0
2018-11-21 12:15:00,45.02,45.03,45.0,45.01,13038.0,38.5939,38.6025,38.5768,38.5854,13038.0
2018-11-21 12:20:00,45.02,45.04,44.98,44.99,12305.0,38.5939,38.6111,38.5597,38.5682,12305.0
2018-11-21 12:25:00,44.98,45.0,44.96,44.97,8658.0,38.5597,38.5768,38.5425,38.5511,8658.0
2018-11-21 12:30:00,44.97,44.98,44.91,44.93,18063.0,38.5511,38.5597,38.4996,38.5168,18063.0
2018-11-21 12:35:00,44.94,44.94,44.91,44.93,13700.0,38.5254,38.5254,38.4996,38.5168,13700.0
2018-11-21 12:40:00,44.93,44.95,44.91,44.91,20809.0,38.5168,38.5339,38.4996,38.4996,20809.0
2018-11-21 12:45:00,44.91,44.92,44.87,44.88,27775.0,38.4996,38.5082,38.4654,38.4739,27775.0
2018-11-21 12:50:00,44.88,44.92,44.87,44.9,17434.0,38.4739,38.5082,38.4654,38.4911,17434.0
2018-11-21 12:55:00,44.89,44.91,44.86,44.9,53732.0,38.4825,38.4996,38.4568,38.4911,53732.0
2018-11-21 13:00:00,44.9,44.92,44.89,44.92,12592.0,38.4911,38.5082,38.4825,38.5082,12592.0
2018-11-21 13:05:00,44.91,44.92,44.88,44.88,11934.0,38.4996,38.5082,38.4739,38.4739,11934.0
2018-11-21 13:10:00,44.88,44.91,44.88,44.91,8903.0,38.4739,38.4996,38.4739,38.4996,8903.0
2018-11-21 13:15:00,44.9,44.91,44.87,44.88,9682.0,38.4911,38.4996,38.4654,38.4739,9682.0
2018-11-21 13:20:00,44.87,44.88,44.83,44.84,14164.0,38.4654,38.4739,38.4311,38.4396,14164.0
2018-11-21 13:25:00,44.84,44.84,44.79,44.8,24933.0,38.4396,38.4396,38.3968,38.4054,24933.0
2018-11-21 13:30:00,44.81,44.86,44.81,44.84,10255.0,38.4139,38.4568,38.4139,38.4396,10255.0
2018-11-21 13:35:00,44.84,44.87,44.83,44.87,11965.0,38.4396,38.4654,38.4311,38.4654,11965.0
2018-11-21 13:40:00,44.87,44.89,44.87,44.88,8696.0,38.4654,38.4825,38.4654,38.4739,8696.0
2018-11-21 13:45:00,44.88,44.91,44.87,44.91,23884.0,38.4739,38.4996,38.4654,38.4996,23884.0
2018-11-21 13:50:00,44.91,44.92,44.88,44.88,17148.0,38.4996,38.5082,38.4739,38.4739,17148.0
2018-11-21 13:55:00,44.87,44.88,44.81,44.81,14577.0,38.4654,38.4739,38.4139,38.4139,14577.0
2018-11-21 14:00:00,44.8,44.81,44.76,44.76,8005.0,38.4054,38.4139,38.3711,38.3711,8005.0
2018-11-21 14:05:00,44.75,44.78,44.74,44.77,13296.0,38.3625,38.3882,38.3539,38.3796,13296.0
2018-11-21 14:10:00,44.77,44.79,44.75,44.75,9059.0,38.3796,38.3968,38.3625,38.3625,9059.0
2018-11-21 14:15:00,44.75,44.78,44.74,44.76,11999.0,38.3625,38.3882,38.3539,38.3711,11999.0
2018-11-21 14:20:00,44.76,44.8,44.76,44.79,16097.0,38.3711,38.4054,38.3711,38.3968,16097.0
2018-11-21 14:25:00,44.8,44.82,44.78,44.79,12033.0,38.4054,38.4225,38.3882,38.3968,12033.0
2018-11-21 14:30:00,44.79,44.81,44.74,44.76,27762.0,38.3968,38.4139,38.3539,38.3711,27762.0
2018-11-21 14:35:00,44.76,44.76,44.7,44.7,26045.0,38.3711,38.3711,38.3196,38.3196,26045.0
2018-11-21 14:40:00,44.71,44.73,44.7,44.71,22494.0,38.3282,38.3453,38.3196,38.3282,22494.0
2018-11-21 14:45:00,44.7,44.72,44.68,44.72,22711.0,38.3196,38.3368,38.3025,38.3368,22711.0
2018-11-21 14:50:00,44.72,44.72,44.69,44.69,19349.0,38.3368,38.3368,38.3111,38.3111,19349.0
2018-11-21 14:55:00,44.69,44.69,44.63,44.63,19458.0,38.3111,38.3111,38.2596,38.2596,19458.0
2018-11-21 15:00:00,44.63,44.64,44.58,44.62,40787.0,38.2596,38.2682,38.2168,38.251,40787.0
2018-11-21 15:05:00,44.61,44.7,44.61,44.7,14641.0,38.2425,38.3196,38.2425,38.3196,14641.0
2018-11-21 15:10:00,44.7,44.7,44.63,44.64,11421.0,38.3196,38.3196,38.2596,38.2682,11421.0
2018-11-21 15:15:00,44.64,44.66,44.61,44.62,14134.0,38.2682,38.2853,38.2425,38.251,14134.0
2018-11-21 15:20:00,44.61,44.62,44.58,44.6,12365.0,38.2425,38.251,38.2168,38.2339,12365.0
2018-11-21 15:25:00,44.59,44.6,44.54,44.58,28635.0,38.2253,38.2339,38.1825,38.2168,28635.0
2018-11-21 15:30:00,44.58,44.59,44.51,44.57,80187.0,38.2168,38.2253,38.1567,38.2082,80187.0
2018-11-21 15:35:00,44.57,44.62,44.56,44.58,56097.0,38.2082,38.251,38.1996,38.2168,56097.0
2018-11-21 15:40:00,44.58,44.58,44.53,44.54,39805.0,38.2168,38.2168,38.1739,38.1825,39805.0
2018-11-21 15:45:00,44.53,44.59,44.51,44.53,55147.0,38.1739,38.2253,38.1567,38.1739,55147.0
2018-11-21 15:50:00,44.53,44.54,44.48,44.5,61069.0,38.1739,38.1825,38.131,38.1482,61069.0
2018-11-21 15:55:00,44.5,44.5,44.39,44.39,185303.0,38.1482,38.1482,38.0539,38.0539,185303.0
2018-11-23 09:30:00,44.18,44.18,44.04,44.1,24170.0,37.8738,37.8738,37.7538,37.8053,24170.0
2018-11-23 09:35:00,44.12,44.16,44.06,44.15,15614.0,37.8224,37.8567,37.771,37.8481,15614.0
2018-11-23 09:40:00,44.15,44.21,44.1,44.21,30462.0,37.8481,37.8996,37.8053,37.8996,30462.0
2018-11-23 09:45:00,44.21,44.26,44.12,44.22,26997.0,37.8996,37.9424,37.8224,37.9081,26997.0
2018-11-23 09:50:00,44.22,44.28,44.2,44.26,14679.0,37.9081,37.9596,37.891,37.9424,14679.0
2018-11-23 09:55:00,44.26,44.42,44.26,44.41,23304.0,37.9424,38.0796,37.9424,38.071,23304.0
2018-11-23 10:00:00,44.41,44.49,44.37,44.4,23836.0,38.071,38.1396,38.0367,38.0624,23836.0
2018-11-23 10:05:00,44.41,44.47,44.41,44.47,12278.0,38.071,38.1225,38.071,38.1225,12278.0
2018-11-23 10:10:00,44.48,44.54,44.48,44.51,12907.0,38.131,38.1825,38.131,38.1567,12907.0
2018-11-23 10:15:00,44.52,44.52,44.44,44.46,19297.0,38.1653,38.1653,38.0967,38.1139,19297.0
2018-11-23 10:20:00,44.46,44.46,44.3,44.34,26179.0,38.1139,38.1139,37.9767,38.011,26179.0
2018-11-23 10:25:00,44.33,44.33,44.24,44.29,27168.0,38.0024,38.0024,37.9253,37.9681,27168.0
2018-11-23 10:30:00,44.29,44.42,44.29,44.42,25673.0,37.9681,38.0796,37.9681,38.0796,25673.0
2018-11-23 10:35:00,44.42,44.53,44.42,44.53,19897.0,38.0796,38.1739,38.0796,38.1739,19897.0
2018-11-23 10:40:00,44.53,44.56,44.52,44.55,35370.0,38.1739,38.1996,38.1653,38.191,35370.0
2018-11-23 10:45:00,44.55,44.64,44.54,44.6,23793.0,38.191,38.2682,38.1825,38.2339,23793.0
2018-11-23 10:50:00,44.6,44.65,44.6,44.62,11714.0,38.2339,38.2768,38.2339,38.251,11714.0
2018-11-23 10:55:00,44.61,44.62,44.59,44.59,20061.0,38.2425,38.251,38.2253,38.2253,20061.0
2018-11-23 11:00:00,44.6,44.65,44.6,44.65,15821.0,38.2339,38.2768,38.2339,38.2768,15821.0
2018-11-23 11:05:00,44.65,44.67,44.64,44.66,10293.0,38.2768,38.2939,38.2682,38.2853,10293.0
2018-11-23 11:10:00,44.66,44.75,44.66,44.75,13776.0,38.2853,38.3625,38.2853,38.3625,13776.0
2018-11-23 11:15:00,44.75,44.81,44.73,44.79,24793.0,38.3625,38.4139,38.3453,38.3968,24793.0
2018-11-23 11:20:00,44.79,44.82,44.77,44.82,26362.0,38.3968,38.4225,38.3796,38.4225,26362.0
2018-11-23 11:25:00,44.82,44.86,44.79,44.83,30275.0,38.4225,38.4568,38.3968,38.4311,30275.0
2018-11-23 11:30:00,44.82,44.82,44.76,44.79,20556.0,38.4225,38.4225,38.3711,38.3968,20556.0
2018-11-23 11:35:00,44.79,44.8,44.73,44.8,32936.0,38.3968,38.4054,38.3453,38.4054,32936.0
2018-11-23 11:40:00,44.8,44.84,44.79,44.82,17965.0,38.4054,38.4396,38.3968,38.4225,17965.0
2018-11-23 11:45:00,44.83,44.9,44.83,44.88,28357.0,38.4311,38.4911,38.4311,38.4739,28357.0
2018-11-23 11:50:00,44.88,44.88,44.81,44.84,20232.0,38.4739,38.4739,38.4139,38.4396,20232.0
2018-11-23 11:55:00,44.84,44.85,44.67,44.68,25147.0,38.4396,38.4482,38.2939,38.3025,25147.0
2018-11-23 12:00:00,44.67,44.7,44.64,44.65,26815.0,38.2939,38.3196,38.2682,38.2768,26815.0
2018-11-23 12:05:00,44.66,44.68,44.65,44.66,18773.0,38.2853,38.3025,38.2768,38.2853,18773.0
2018-11-23 12:10:00,44.66,44.69,44.66,44.69,17238.0,38.2853,38.3111,38.2853,38.3111,17238.0
2018-11-23 12:15:00,44.69,44.74,44.69,44.72,21012.0,38.3111,38.3539,38.3111,38.3368,21012.0
2018-11-23 12:20:00,44.73,44.79,44.72,44.76,24698.0,38.3453,38.3968,38.3368,38.3711,24698.0
2018-11-23 12:25:00,44.76,44.76,44.75,44.76,18750.0,38.3711,38.3711,38.3625,38.3711,18750.0
2018-11-23 12:30:00,44.75,44.76,44.69,44.72,34932.0,38.3625,38.3711,38.3111,38.3368,34932.0
2018-11-23 12:35:00,44.72,44.76,44.71,44.74,27107.0,38.3368,38.3711,38.3282,38.3539,27107.0
2018-11-23 12:40:00,44.75,44.76,44.72,44.73,22559.0,38.3625,38.3711,38.3368,38.3453,22559.0
2018-11-23 12:45:00,44.73,44.77,44.66,44.69,48931.0,38.3453,38.3796,38.2853,38.3111,48931.0
2018-11-23 12:50:00,44.69,44.7,44.53,44.55,37423.0,38.3111,38.3196,38.1739,38.191,37423.0
2018-11-23 12:55:00,44.55,44.56,44.45,44.47,91740.0,38.191,38.1996,38.1053,38.1225,91740.0
2018-11-26 09:30:00,44.9,44.92,44.79,44.84,30370.0,38.4911,38.5082,38.3968,38.4396,30370.0
2018-11-26 09:35:00,44.87,45.04,44.8,45.02,20827.0,38.4654,38.6111,38.4054,38.5939,20827.0
2018-11-26 09:40:00,45.02,45.11,44.98,45.09,20863.0,38.5939,38.6711,38.5597,38.654,20863.0
2018-11-26 09:45:00,45.09,45.13,44.96,44.97,24506.0,38.654,38.6882,38.5425,38.5511,24506.0
2018-11-26 09:50:00,44.97,45.03,44.95,44.99,22556.0,38.5511,38.6025,38.5339,38.5682,22556.0
2018-11-26 09:55:00,44.98,45.02,44.93,45.02,21177.0,38.5597,38.5939,38.5168,38.5939,21177.0
2018-11-26 10:00:00,45.02,45.02,44.94,44.95,50998.0,38.5939,38.5939,38.5254,38.5339,50998.0
2018-11-26 10:05:00,44.95,44.99,44.94,44.94,39782.0,38.5339,38.5682,38.5254,38.5254,39782.0
2018-11-26 10:10:00,44.94,44.95,44.85,44.86,28979.0,38.5254,38.5339,38.4482,38.4568,28979.0
2018-11-26 10:15:00,44.87,44.91,44.78,44.79,27610.0,38.4654,38.4996,38.3882,38.3968,27610.0
2018-11-26 10:20:00,44.78,44.82,44.76,44.76,18401.0,38.3882,38.4225,38.3711,38.3711,18401.0
2018-11-26 10:25:00,44.76,44.77,44.65,44.65,62096.0,38.3711,38.3796,38.2768,38.2768,62096.0
2018-11-26 10:30:00,44.66,44.7,44.59,44.6,37652.0,38.2853,38.3196,38.2253,38.2339,37652.0
2018-11-26 10:35:00,44.6,44.62,44.5,44.55,52255.0,38.2339,38.251,38.1482,38.191,52255.0
2018-11-26 10:40:00,44.55,44.64,44.5,44.64,39707.0,38.191,38.2682,38.1482,38.2682,39707.0
2018-11-26 10:45:00,44.64,44.67,44.54,44.54,18253.0,38.2682,38.2939,38.1825,38.1825,18253.0
2018-11-26 10:50:00,44.53,44.64,44.53,44.64,13765.0,38.1739,38.2682,38.1739,38.2682,13765.0
2018-11-26 10:55:00,44.66,44.66,44.56,44.58,17979.0,38.2853,38.2853,38.1996,38.2168,17979.0
2018-11-26 11:00:00,44.57,44.58,44.51,44.55,22707.0,38.2082,38.2168,38.1567,38.191,22707.0
2018-11-26 11:05:00,44.54,44.58,44.51,44.56,11436.0,38.1825,38.2168,38.1567,38.1996,11436.0
2018-11-26 11:10:00,44.55,44.56,44.5,44.55,16162.0,38.191,38.1996,38.1482,38.191,16162.0
2018-11-26 11:15:00,44.53,44.56,44.5,44.54,14495.0,38.1739,38.1996,38.1482,38.1825,14495.0
2018-11-26 11:20:00,44.54,44.58,44.54,44.57,12228.0,38.1825,38.2168,38.1825,38.2082,12228.0
2018-11-26 11:25:00,44.56,44.56,44.5,44.5,9973.0,38.1996,38.1996,38.1482,38.1482,9973.0
2018-11-26 11:30:00,44.49,44.49,44.39,44.39,15474.0,38.1396,38.1396,38.0539,38.0539,15474.0
2018-11-26 11:35:00,44.4,44.41,44.35,44.38,17759.0,38.0624,38.071,38.0196,38.0453,17759.0
2018-11-26 11:40:00,44.38,44.44,44.37,44.41,11779.0,38.0453,38.0967,38.0367,38.071,11779.0
2018-11-26 11:45:00,44.4,44.42,44.39,44.4,12323.0,38.0624,38.0796,38.0539,38.0624,12323.0
2018-11-26 11:50:00,44.41,44.49,44.4,44.48,9345.0,38.071,38.1396,38.0624,38.131,9345.0
2018-11-26 11:55:00,44.48,44.52,44.47,44.51,11532.0,38.131,38.1653,38.1225,38.1567,11532.0
2018-11-26 12:00:00,44.51,44.51,44.44,44.47,16446.0,38.1567,38.1567,38.0967,38.1225,16446.0
2018-11-26 12:05:00,44.46,44.51,44.46,44.51,12031.0,38.1139,38.1567,38.1139,38.1567,12031.0
2018-11-26 12:10:00,44.53,44.55,44.48,44.48,18700.0,38.1739,38.191,38.131,38.131,18700.0
2018-11-26 12:15:00,44.48,44.48,44.43,44.43,10586.0,38.131,38.131,38.0882,38.0882,10586.0
2018-11-26 12:20:00,44.42,44.42,44.39,44.42,10951.0,38.0796,38.0796,38.0539,38.0796,10951.0
2018-11-26 12:25:00,44.41,44.42,44.35,44.38,13176.0,38.071,38.0796,38.0196,38.0453,13176.0
2018-11-26 12:30:00,44.38,44.39,44.36,44.36,10436.0,38.0453,38.0539,38.0282,38.0282,10436.0
2018-11-26 12:35:00,44.37,44.37,44.27,44.3,28078.0,38.0367,38.0367,37.951,37.9767,28078.0
2018-11-26 12:40:00,44.3,44.31,44.25,44.27,12975.0,37.9767,37.9853,37.9339,37.951,12975.0
2018-11-26 12:45:00,44.27,44.3,44.25,44.25,17172.0,37.951,37.9767,37.9339,37.9339,17172.0
2018-11-26 12:50:00,44.26,44.29,44.25,44.28,14769.0,37.9424,37.9681,37.9339,37.9596,14769.0
2018-11-26 12:55:00,44.29,44.34,44.27,44.33,12467.0,37.9681,38.011,37.951,38.0024,12467.0
2018-11-26 13:00:00,44.33,44.33,44.25,44.26,14767.0,38.0024,38.0024,37.9339,37.9424,14767.0
2018-11-26 13:05:00,44.26,44.34,44.25,44.34,17806.0,37.9424,38.011,37.9339,38.011,17806.0
2018-11-26 13:10:00,44.35,44.4,44.34,44.36,24476.0,38.0196,38.0624,38.011,38.0282,24476.0
2018-11-26 13:15:00,44.36,44.37,44.34,44.34,11666.0,38.0282,38.0367,38.011,38.011,11666.0
2018-11-26 13:20:00,44.34,44.36,44.34,44.35,15515.0,38.011,38.0282,38.011,38.0196,15515.0
2018-11-26 13:25:00,44.34,44.36,44.31,44.32,18166.0,38.011,38.0282,37.9853,37.9939,18166.0
2018-11-26 13:30:00,44.32,44.37,44.31,44.36,12225.0,37.9939,38.0367,37.9853,38.0282,12225.0
2018-11-26 13:35:00,44.36,44.36,44.34,44.34,9119.0,38.0282,38.0282,38.011,38.011,9119.0
2018-11-26 13:40:00,44.33,44.34,44.29,44.31,11846.0,38.0024,38.011,37.9681,37.9853,11846.0
2018-11-26 13:45:00,44.32,44.38,44.32,44.37,13934.0,37.9939,38.0453,37.9939,38.0367,13934.0
2018-11-26 13:50:00,44.37,44.4,44.36,44.4,9545.0,38.0367,38.0624,38.0282,38.0624,9545.0
2018-11-26 13:55:00,44.4,44.43,44.37,44.43,12924.0,38.0624,38.0882,38.0367,38.0882,12924.0
2018-11-26 14:00:00,44.44,44.44,44.39,44.4,12471.0,38.0967,38.0967,38.0539,38.0624,12471.0
2018-11-26 14:05:00,44.41,44.43,44.4,44.43,7445.0,38.071,38.0882,38.0624,38.0882,7445.0
2018-11-26 14:10:00,44.42,44.47,44.4,44.46,16273.0,38.0796,38.1225,38.0624,38.1139,16273.0
2018-11-26 14:15:00,44.46,44.5,44.46,44.49,11156.0,38.1139,38.1482,38.1139,38.1396,11156.0
2018-11-26 14:20:00,44.49,44.52,44.48,44.52,9098.0,38.1396,38.1653,38.131,38.1653,9098.0
2018-11-26 14:25:00,44.51,44.56,44.49,44.53,15176.0,38.1567,38.1996,38.1396,38.1739,15176.0
2018-11-26 14:30:00,44.54,44.57,44.52,44.55,17950.0,38.1825,38.2082,38.1653,38.191,17950.0
2018-11-26 14:35:00,44.55,44.55,44.51,44.51,10888.0,38.191,38.191,38.1567,38.1567,10888.0
2018-11-26 14:40:00,44.51,44.51,44.49,44.49,9892.0,38.1567,38.1567,38.1396,38.1396,9892.0
2018-11-26 14:45:00,44.49,44.5,44.44,44.44,18658.0,38.1396,38.1482,38.0967,38.0967,18658.0
2018-11-26 14:50:00,44.44,44.49,44.43,44.48,12402.0,38.0967,38.1396,38.0882,38.131,12402.0
2018-11-26 14:55:00,44.49,44.51,44.46,44.5,11291.0,38.1396,38.1567,38.1139,38.1482,11291.0
2018-11-26 15:00:00,44.51,44.54,44.46,44.49,21627.0,38.1567,38.1825,38.1139,38.1396,21627.0
2018-11-26 15:05:00,44.49,44.52,44.47,44.51,12297.0,38.1396,38.1653,38.1225,38.1567,12297.0
2018-11-26 15:10:00,44.52,44.55,44.49,44.55,19787.0,38.1653,38.191,38.1396,38.191,19787.0
2018-11-26 15:15:00,44.54,44.57,44.53,44.55,20254.0,38.1825,38.2082,38.1739,38.191,20254.0
2018-11-26 15:20:00,44.55,44.55,44.52,44.53,9951.0,38.191,38.191,38.1653,38.1739,9951.0
2018-11-26 15:25:00,44.52,44.55,44.51,44.54,11647.0,38.1653,38.191,38.1567,38.1825,11647.0
2018-11-26 15:30:00,44.54,44.64,44.53,44.61,39344.0,38.1825,38.2682,38.1739,38.2425,39344.0
2018-11-26 15:35:00,44.61,44.61,44.56,44.57,26021.0,38.2425,38.2425,38.1996,38.2082,26021.0
2018-11-26 15:40:00,44.58,44.62,44.57,44.57,21763.0,38.2168,38.251,38.2082,38.2082,21763.0
2018-11-26 15:45:00,44.58,44.65,44.58,44.61,37523.0,38.2168,38.2768,38.2168,38.2425,37523.0
2018-11-26 15:50:00,44.61,44.63,44.6,44.62,29538.0,38.2425,38.2596,38.2339,38.251,29538.0
2018-11-26 15:55:00,44.62,44.64,44.6,44.62,88756.0,38.251,38.2682,38.2339,38.251,88756.0
2018-11-27 09:30:00,44.43,44.59,44.41,44.59,36897.0,38.0882,38.2253,38.071,38.2253,36897.0
2018-11-27 09:35:00,44.6,44.68,44.59,44.66,13320.0,38.2339,38.3025,38.2253,38.2853,13320.0
2018-11-27 09:40:00,44.68,44.71,44.64,44.7,19589.0,38.3025,38.3282,38.2682,38.3196,19589.0
2018-11-27 09:45:00,44.69,44.75,44.66,44.68,17856.0,38.3111,38.3625,38.2853,38.3025,17856.0
2018-11-27 09:50:00,44.67,44.67,44.54,44.56,14369.0,38.2939,38.2939,38.1825,38.1996,14369.0
2018-11-27 09:55:00,44.56,44.62,44.48,44.57,25327.0,38.1996,38.251,38.131,38.2082,25327.0
2018-11-27 10:00:00,44.56,44.56,44.36,44.36,25186.0,38.1996,38.1996,38.0282,38.0282,25186.0
2018-11-27 10:05:00,44.38,44.44,44.36,44.42,38028.0,38.0453,38.0967,38.0282,38.0796,38028.0
2018-11-27 10:10:00,44.43,44.54,44.42,44.49,25663.0,38.0882,38.1825,38.0796,38.1396,25663.0
2018-11-27 10:15:00,44.48,44.55,44.47,44.52,36368.0,38.131,38.191,38.1225,38.1653,36368.0
2018-11-27 10:20:00,44.51,44.56,44.49,44.52,20650.0,38.1567,38.1996,38.1396,38.1653,20650.0
2018-11-27 10:25:00,44.51,44.51,44.41,44.47,16284.0,38.1567,38.1567,38.071,38.1225,16284.0
2018-11-27 10:30:00,44.46,44.5,44.43,44.5,14636.0,38.1139,38.1482,38.0882,38.1482,14636.0
2018-11-27 10:35:00,44.5,44.5,44.37,44.39,23810.0,38.1482,38.1482,38.0367,38.0539,23810.0
2018-11-27 10:40:00,44.39,44.43,44.35,44.36,21184.0,38.0539,38.0882,38.0196,38.0282,21184.0
2018-11-27 10:45:00,44.36,44.39,44.32,44.36,17119.0,38.0282,38.0539,37.9939,38.0282,17119.0
2018-11-27 10:50:00,44.36,44.5,44.36,44.5,17311.0,38.0282,38.1482,38.0282,38.1482,17311.0
2018-11-27 10:55:00,44.5,44.56,44.49,44.49,29248.0,38.1482,38.1996,38.1396,38.1396,29248.0
2018-11-27 11:00:00,44.48,44.54,44.45,44.53,23279.0,38.131,38.1825,38.1053,38.1739,23279.0
2018-11-27 11:05:00,44.52,44.53,44.47,44.47,15976.0,38.1653,38.1739,38.1225,38.1225,15976.0
2018-11-27 11:10:00,44.47,44.47,44.35,44.37,18384.0,38.1225,38.1225,38.0196,38.0367,18384.0
2018-11-27 11:15:00,44.37,44.39,44.3,44.34,24419.0,38.0367,38.0539,37.9767,38.011,24419.0
2018-11-27 11:20:00,44.34,44.34,44.26,44.27,17019.0,38.011,38.011,37.9424,37.951,17019.0
2018-11-27 11:25:00,44.26,44.31,44.25,44.31,14656.0,37.9424,37.9853,37.9339,37.9853,14656.0
2018-11-27 11:30:00,44.3,44.33,44.28,44.31,24593.0,37.9767,38.0024,37.9596,37.9853,24593.0
2018-11-27 11:35:00,44.31,44.34,44.27,44.27,17964.0,37.9853,38.011,37.951,37.951,17964.0
2018-11-27 11:40:00,44.27,44.3,44.21,44.25,26008.0,37.951,37.9767,37.8996,37.9339,26008.0
2018-11-27 11:45:00,44.26,44.35,44.25,44.34,19349.0,37.9424,38.0196,37.9339,38.011,19349.0
2018-11-27 11:50:00,44.35,44.4,44.34,44.36,16473.0,38.0196,38.0624,38.011,38.0282,16473.0
2018-11-27 11:55:00,44.36,44.39,44.34,44.36,19684.0,38.0282,38.0539,38.011,38.0282,19684.0
2018-11-27 12:00:00,44.35,44.36,44.31,44.32,9074.0,38.0196,38.0282,37.9853,37.9939,9074.0
2018-11-27 12:05:00,44.32,44.32,44.29,44.3,12430.0,37.9939,37.9939,37.9681,37.9767,12430.0
2018-11-27 12:10:00,44.3,44.34,44.29,44.31,19054.0,37.9767,38.011,37.9681,37.9853,19054.0
2018-11-27 12:15:00,44.3,44.31,44.29,44.3,6115.0,37.9767,37.9853,37.9681,37.9767,6115.0
2018-11-27 12:20:00,44.3,44.32,44.28,44.28,14091.0,37.9767,37.9939,37.9596,37.9596,14091.0
2018-11-27 12:25:00,44.28,44.28,44.19,44.2,9705.0,37.9596,37.9596,37.8824,37.891,9705.0
2018-11-27 12:30:00,44.2,44.23,44.17,44.2,16774.0,37.891,37.9167,37.8653,37.891,16774.0
2018-11-27 12:35:00,44.2,44.33,44.2,44.32,19727.0,37.891,38.0024,37.891,37.9939,19727.0
2018-11-27 12:40:00,44.33,44.35,44.32,44.34,12431.0,38.0024,38.0196,37.9939,38.011,12431.0
2018-11-27 12:45:00,44.35,44.35,44.32,44.32,13233.0,38.0196,38.0196,37.9939,37.9939,13233.0
2018-11-27 12:50:00,44.32,44.33,44.29,44.32,15713.0,37.9939,38.0024,37.9681,37.9939,15713.0
2018-11-27 12:55:00,44.32,44.37,44.28,44.29,15399.0,37.9939,38.0367,37.9596,37.9681,15399.0
2018-11-27 13:00:00,44.3,44.34,44.29,44.3,11512.0,37.9767,38.011,37.9681,37.9767,11512.0
2018-11-27 13:05:00,44.3,44.33,44.3,44.32,10847.0,37.9767,38.0024,37.9767,37.9939,10847.0
2018-11-27 13:10:00,44.32,44.37,44.29,44.37,18546.0,37.9939,38.0367,37.9681,38.0367,18546.0
2018-11-27 13:15:00,44.37,44.48,44.32,44.4,66693.0,38.0367,38.131,37.9939,38.0624,66693.0
2018-11-27 13:20:00,44.4,44.43,44.38,44.42,21773.0,38.0624,38.0882,38.0453,38.0796,21773.0
2018-11-27 13:25:00,44.43,44.44,44.41,44.44,15285.0,38.0882,38.0967,38.071,38.0967,15285.0
2018-11-27 13:30:00,44.44,44.47,44.43,44.44,22658.0,38.0967,38.1225,38.0882,38.0967,22658.0
2018-11-27 13:35:00,44.44,44.47,44.4,44.45,25642.0,38.0967,38.1225,38.0624,38.1053,25642.0
2018-11-27 13:40:00,44.44,44.44,44.38,44.39,9097.0,38.0967,38.0967,38.0453,38.0539,9097.0
2018-11-27 13:45:00,44.39,44.39,44.35,44.38,10641.0,38.0539,38.0539,38.0196,38.0453,10641.0
2018-11-27 13:50:00,44.36,44.39,44.34,44.34,8933.0,38.0282,38.0539,38.011,38.011,8933.0
2018-11-27 13:55:00,44.34,44.39,44.32,44.39,17547.0,38.011,38.0539,37.9939,38.0539,17547.0
2018-11-27 14:00:00,44.39,44.4,44.34,44.36,15253.0,38.0539,38.0624,38.011,38.0282,15253.0
2018-11-27 14:05:00,44.36,44.39,44.34,44.34,14267.0,38.0282,38.0539,38.011,38.011,14267.0
2018-11-27 14:10:00,44.34,44.35,44.31,44.31,12302.0,38.011,38.0196,37.9853,37.9853,12302.0
2018-11-27 14:15:00,44.31,44.35,44.3,44.33,23404.0,37.9853,38.0196,37.9767,38.0024,23404.0
2018-11-27 14:20:00,44.33,44.39,44.31,44.38,30833.0,38.0024,38.0539,37.9853,38.0453,30833.0
2018-11-27 14:25:00,44.39,44.41,44.38,44.39,26044.0,38.0539,38.071,38.0453,38.0539,26044.0
2018-11-27 14:30:00,44.4,44.41,44.39,44.4,16175.0,38.0624,38.071,38.0539,38.0624,16175.0
2018-11-27 14:35:00,44.41,44.46,44.4,44.4,21644.0,38.071,38.1139,38.0624,38.0624,21644.0
2018-11-27 14:40:00,44.4,44.42,44.39,44.4,12002.0,38.0624,38.0796,38.0539,38.0624,12002.0
2018-11-27 14:45:00,44.4,44.43,44.39,44.43,15652.0,38.0624,38.0882,38.0539,38.0882,15652.0
2018-11-27 14:50:00,44.42,44.44,44.4,44.42,14700.0,38.0796,38.0967,38.0624,38.0796,14700.0
2018-11-27 14:55:00,44.42,44.43,44.41,44.42,13363.0,38.0796,38.0882,38.071,38.0796,13363.0
2018-11-27 15:00:00,44.42,44.43,44.38,44.43,23669.0,38.0796,38.0882,38.0453,38.0882,23669.0
2018-11-27 15:05:00,44.44,44.46,44.42,44.44,23320.0,38.0967,38.1139,38.0796,38.0967,23320.0
2018-11-27 15:10:00,44.44,44.44,44.41,44.44,13529.0,38.0967,38.0967,38.071,38.0967,13529.0
2018-11-27 15:15:00,44.44,44.44,44.41,44.41,20257.0,38.0967,38.0967,38.071,38.071,20257.0
2018-11-27 15:20:00,44.4,44.42,44.38,44.41,28186.0,38.0624,38.0796,38.0453,38.071,28186.0
2018-11-27 15:25:00,44.42,44.44,44.41,44.43,20773.0,38.0796,38.0967,38.071,38.0882,20773.0
2018-11-27 15:30:00,44.42,44.43,44.39,44.43,27997.0,38.0796,38.0882,38.0539,38.0882,27997.0
2018-11-27 15:35:00,44.43,44.5,44.42,44.48,36135.0,38.0882,38.1482,38.0796,38.131,36135.0
2018-11-27 15:40:00,44.48,44.5,44.47,44.49,31734.0,38.131,38.1482,38.1225,38.1396,31734.0
2018-11-27 15:45:00,44.49,44.56,44.48,44.55,44474.0,38.1396,38.1996,38.131,38.191,44474.0
2018-11-27 15:50:00,44.55,44.55,44.51,44.52,33577.0,38.191,38.191,38.1567,38.1653,33577.0
2018-11-27 15:55:00,44.51,44.55,44.51,44.55,145593.0,38.1567,38.191,38.1567,38.191,145593.0
2018-11-28 09:30:00,44.33,44.56,44.33,44.46,79635.0,38.0024,38.1996,38.0024,38.1139,79635.0
2018-11-28 09:35:00,44.47,44.64,44.47,44.63,20131.0,38.1225,38.2682,38.1225,38.2596,20131.0
2018-11-28 09:40:00,44.65,44.69,44.63,44.64,15191.0,38.2768,38.3111,38.2596,38.2682,15191.0
2018-11-28 09:45:00,44.65,44.72,44.61,44.69,39078.0,38.2768,38.3368,38.2425,38.3111,39078.0
2018-11-28 09:50:00,44.71,44.82,44.71,44.78,28217.0,38.3282,38.4225,38.3282,38.3882,28217.0
2018-11-28 09:55:00,44.78,44.83,44.76,44.77,60118.0,38.3882,38.4311,38.3711,38.3796,60118.0
2018-11-28 10:00:00,44.77,44.81,44.7,44.71,21451.0,38.3796,38.4139,38.3196,38.3282,21451.0
2018-11-28 10:05:00,44.71,44.72,44.68,44.71,23329.0,38.3282,38.3368,38.3025,38.3282,23329.0
2018-11-28 10:10:00,44.72,44.72,44.57,44.61,51308.0,38.3368,38.3368,38.2082,38.2425,51308.0
2018-11-28 10:15:00,44.6,44.68,44.6,44.67,15575.0,38.2339,38.3025,38.2339,38.2939,15575.0
2018-11-28 10:20:00,44.66,44.68,44.55,44.57,22480.0,38.2853,38.3025,38.191,38.2082,22480.0
2018-11-28 10:25:00,44.56,44.59,44.52,44.59,18224.0,38.1996,38.2253,38.1653,38.2253,18224.0
2018-11-28 10:30:00,44.58,44.63,44.56,44.63,18151.0,38.2168,38.2596,38.1996,38.2596,18151.0
2018-11-28 10:35:00,44.63,44.74,44.63,44.7,24853.0,38.2596,38.3539,38.2596,38.3196,24853.0
2018-11-28 10:40:00,44.69,44.71,44.64,44.69,22185.0,38.3111,38.3282,38.2682,38.3111,22185.0
2018-11-28 10:45:00,44.68,44.71,44.66,44.67,15136.0,38.3025,38.3282,38.2853,38.2939,15136.0
2018-11-28 10:50:00,44.67,44.76,44.67,44.75,15445.0,38.2939,38.3711,38.2939,38.3625,15445.0
2018-11-28 10:55:00,44.76,44.77,44.73,44.77,14683.0,38.3711,38.3796,38.3453,38.3796,14683.0
2018-11-28 11:00:00,44.76,44.84,44.76,44.84,16610.0,38.3711,38.4396,38.3711,38.4396,16610.0
2018-11-28 11:05:00,44.83,44.91,44.82,44.91,22445.0,38.4311,38.4996,38.4225,38.4996,22445.0
2018-11-28 11:10:00,44.91,44.92,44.86,44.91,26265.0,38.4996,38.5082,38.4568,38.4996,26265.0
2018-11-28 11:15:00,44.92,44.96,44.91,44.96,8861.0,38.5082,38.5425,38.4996,38.5425,8861.0
2018-11-28 11:20:00,44.95,44.99,44.95,44.98,26908.0,38.5339,38.5682,38.5339,38.5597,26908.0
2018-11-28 11:25:00,44.98,45.01,44.96,44.99,20614.0,38.5597,38.5854,38.5425,38.5682,20614.0
2018-11-28 11:30:00,45.0,45.0,44.95,44.99,25707.0,38.5768,38.5768,38.5339,38.5682,25707.0
2018-11-28 11:35:00,44.99,45.02,44.99,45.01,14680.0,38.5682,38.5939,38.5682,38.5854,14680.0
2018-11-28 11:40:00,45.0,45.0,44.92,44.94,18731.0,38.5768,38.5768,38.5082,38.5254,18731.0
2018-11-28 11:45:00,44.95,44.96,44.94,44.95,10844.0,38.5339,38.5425,38.5254,38.5339,10844.0
2018-11-28 11:50:00,44.95,45.01,44.94,44.96,29643.0,38.5339,38.5854,38.5254,38.5425,29643.0
2018-11-28 11:55:00,44.96,44.97,44.9,44.94,56919.0,38.5425,38.5511,38.4911,38.5254,56919.0
2018-11-28 12:00:00,44.95,45.2,44.95,45.2,64003.0,38.5339,38.7483,38.5339,38.7483,64003.0
2018-11-28 12:05:00,45.2,45.33,45.2,45.31,37026.0,38.7483,38.8597,38.7483,38.8426,37026.0
2018-11-28 12:10:00,45.31,45.31,45.14,45.22,25708.0,38.8426,38.8426,38.6968,38.7654,25708.0
2018-11-28 12:15:00,45.22,45.25,45.11,45.16,34926.0,38.7654,38.7911,38.6711,38.714,34926.0
2018-11-28 12:20:00,45.16,45.16,45.09,45.09,22510.0,38.714,38.714,38.654,38.654,22510.0
2018-11-28 12:25:00,45.09,45.09,45.0,45.04,21848.0,38.654,38.654,38.5768,38.6111,21848.0
2018-11-28 12:30:00,45.05,45.07,44.96,44.97,38514.0,38.6197,38.6368,38.5425,38.5511,38514.0
2018-11-28 12:35:00,44.98,45.03,44.96,45.01,24500.0,38.5597,38.6025,38.5425,38.5854,24500.0
2018-11-28 12:40:00,45.01,45.01,44.96,45.01,17601.0,38.5854,38.5854,38.5425,38.5854,17601.0
2018-11-28 12:45:00,45.01,45.06,44.99,45.01,33666.0,38.5854,38.6282,38.5682,38.5854,33666.0
2018-11-28 12:50:00,45.02,45.09,45.01,45.09,36213.0,38.5939,38.654,38.5854,38.654,36213.0
2018-11-28 12:55:00,45.09,45.12,45.07,45.07,23903.0,38.654,38.6797,38.6368,38.6368,23903.0
2018-11-28 13:00:00,45.07,45.08,45.02,45.02,28619.0,38.6368,38.6454,38.5939,38.5939,28619.0
2018-11-28 13:05:00,45.02,45.06,45.02,45.03,23684.0,38.5939,38.6282,38.5939,38.6025,23684.0
2018-11-28 13:10:00,45.03,45.08,45.03,45.08,16168.0,38.6025,38.6454,38.6025,38.6454,16168.0
2018-11-28 13:15:00,45.07,45.07,45.05,45.06,21449.0,38.6368,38.6368,38.6197,38.6282,21449.0
2018-11-28 13:20:00,45.06,45.07,45.05,45.05,10619.0,38.6282,38.6368,38.6197,38.6197,10619.0
2018-11-28 13:25:00,45.05,45.11,45.05,45.11,25297.0,38.6197,38.6711,38.6197,38.6711,25297.0
2018-11-28 13:30:00,45.12,45.14,45.1,45.1,19041.0,38.6797,38.6968,38.6625,38.6625,19041.0
2018-11-28 13:35:00,45.11,45.18,45.11,45.17,23494.0,38.6711,38.7311,38.6711,38.7225,23494.0
2018-11-28 13:40:00,45.16,45.2,45.16,45.16,23034.0,38.714,38.7483,38.714,38.714,23034.0
2018-11-28 13:45:00,45.17,45.22,45.16,45.19,33268.0,38.7225,38.7654,38.714,38.7397,33268.0
2018-11-28 13:50:00,45.18,45.22,45.15,45.2,36277.0,38.7311,38.7654,38.7054,38.7483,36277.0
2018-11-28 13:55:00,45.2,45.22,45.18,45.18,14660.0,38.7483,38.7654,38.7311,38.7311,14660.0
2018-11-28 14:00:00,45.18,45.18,45.15,45.17,20535.0,38.7311,38.7311,38.7054,38.7225,20535.0
2018-11-28 14:05:00,45.18,45.19,45.17,45.18,18231.0,38.7311,38.7397,38.7225,38.7311,18231.0
2018-11-28 14:10:00,45.18,45.2,45.16,45.18,28655.0,38.7311,38.7483,38.714,38.7311,28655.0
2018-11-28 14:15:00,45.17,45.18,45.11,45.14,31128.0,38.7225,38.7311,38.6711,38.6968,31128.0
2018-11-28 14:20:00,45.14,45.14,45.08,45.1,27600.0,38.6968,38.6968,38.6454,38.6625,27600.0
2018-11-28 14:25:00,45.1,45.13,45.09,45.11,18125.0,38.6625,38.6882,38.654,38.6711,18125.0
2018-11-28 14:30:00,45.11,45.12,45.07,45.09,21861.0,38.6711,38.6797,38.6368,38.654,21861.0
2018-11-28 14:35:00,45.09,45.11,45.06,45.07,18019.0,38.654,38.6711,38.6282,38.6368,18019.0
2018-11-28 14:40:00,45.07,45.09,45.07,45.09,12900.0,38.6368,38.654,38.6368,38.654,12900.0
2018-11-28 14:45:00,45.08,45.1,45.07,45.1,27669.0,38.6454,38.6625,38.6368,38.6625,27669.0
2018-11-28 14:50:00,45.11,45.12,45.09,45.09,12767.0,38.6711,38.6797,38.654,38.654,12767.0
2018-11-28 14:55:00,45.09,45.1,45.04,45.05,30523.0,38.654,38.6625,38.6111,38.6197,30523.0
2018-11-28 15:00:00,45.05,45.08,45.03,45.08,25023.0,38.6197,38.6454,38.6025,38.6454,25023.0
2018-11-28 15:05:00,45.08,45.09,45.05,45.06,23059.0,38.6454,38.654,38.6197,38.6282,23059.0
2018-11-28 15:10:00,45.07,45.1,45.06,45.1,30376.0,38.6368,38.6625,38.6282,38.6625,30376.0
2018-11-28 15:15:00,45.1,45.1,45.06,45.06,20765.0,38.6625,38.6625,38.6282,38.6282,20765.0
2018-11-28 15:20:00,45.06,45.12,45.06,45.12,37563.0,38.6282,38.6797,38.6282,38.6797,37563.0
2018-11-28 15:25:00,45.12,45.2,45.12,45.2,46118.0,38.6797,38.7483,38.6797,38.7483,46118.0
2018-11-28 15:30:00,45.21,45.21,45.15,45.21,44946.0,38.7568,38.7568,38.7054,38.7568,44946.0
2018-11-28 15:35:00,45.21,45.26,45.21,45.23,42524.0,38.7568,38.7997,38.7568,38.774,42524.0
2018-11-28 15:40:00,45.24,45.28,45.22,45.23,66878.0,38.7825,38.8168,38.7654,38.774,66878.0
2018-11-28 15:45:00,45.23,45.29,45.23,45.29,73985.0,38.774,38.8254,38.774,38.8254,73985.0
2018-11-28 15:50:00,45.29,45.3,45.28,45.3,86804.0,38.8254,38.834,38.8168,38.834,86804.0
2018-11-28 15:55:00,45.29,45.37,45.28,45.37,237618.0,38.8254,38.894,38.8168,38.894,237618.0
2018-11-29 09:30:00,45.14,45.36,45.1,45.29,155242.0,38.6968,38.8854,38.6625,38.8254,155242.0
2018-11-29 09:35:00,45.28,45.43,45.27,45.41,26270.0,38.8168,38.9454,38.8083,38.9283,26270.0
2018-11-29 09:40:00,45.43,45.54,45.41,45.52,22451.0,38.9454,39.0397,38.9283,39.0226,22451.0
2018-11-29 09:45:00,45.52,45.54,45.44,45.44,25633.0,39.0226,39.0397,38.954,38.954,25633.0
2018-11-29 09:50:00,45.45,45.46,45.37,45.37,28752.0,38.9626,38.9711,38.894,38.894,28752.0
2018-11-29 09:55:00,45.36,45.4,45.34,45.37,19052.0,38.8854,38.9197,38.8683,38.894,19052.0
2018-11-29 10:00:00,45.37,45.38,45.28,45.3,34010.0,38.894,38.9026,38.8168,38.834,34010.0
2018-11-29 10:05:00,45.3,45.38,45.28,45.38,19831.0,38.834,38.9026,38.8168,38.9026,19831.0
2018-11-29 10:10:00,45.39,45.4,45.33,45.39,45763.0,38.9111,38.9197,38.8597,38.9111,45763.0
2018-11-29 10:15:00,45.4,45.41,45.3,45.32,30596.0,38.9197,38.9283,38.834,38.8511,30596.0
2018-11-29 10:20:00,45.32,45.38,45.31,45.38,35561.0,38.8511,38.9026,38.8426,38.9026,35561.0
2018-11-29 10:25:00,45.39,45.45,45.39,45.39,27326.0,38.9111,38.9626,38.9111,38.9111,27326.0
2018-11-29 10:30:00,45.38,45.52,45.38,45.44,67271.0,38.9026,39.0226,38.9026,38.954,67271.0
2018-11-29 10:35:00,45.44,45.44,45.34,45.34,39437.0,38.954,38.954,38.8683,38.8683,39437.0
2018-11-29 10:40:00,45.35,45.36,45.29,45.32,49528.0,38.8768,38.8854,38.8254,38.8511,49528.0
2018-11-29 10:45:00,45.32,45.37,45.3,45.33,27796.0,38.8511,38.894,38.834,38.8597,27796.0
2018-11-29 10:50:00,45.33,45.38,45.3,45.38,20852.0,38.8597,38.9026,38.834,38.9026,20852.0
2018-11-29 10:55:00,45.39,45.44,45.38,45.41,22270.0,38.9111,38.954,38.9026,38.9283,22270.0
2018-11-29 11:00:00,45.41,45.45,45.39,45.44,22146.0,38.9283,38.9626,38.9111,38.954,22146.0
2018-11-29 11:05:00,45.45,45.49,45.43,45.46,20694.0,38.9626,38.9969,38.9454,38.9711,20694.0
2018-11-29 11:10:00,45.46,45.46,45.36,45.39,13780.0,38.9711,38.9711,38.8854,38.9111,13780.0
2018-11-29 11:15:00,45.38,45.38,45.32,45.37,10188.0,38.9026,38.9026,38.8511,38.894,10188.0
2018-11-29 11:20:00,45.37,45.48,45.35,45.46,37701.0,38.894,38.9883,38.8768,38.9711,37701.0
2018-11-29 11:25:00,45.46,45.53,45.41,45.53,19744.0,38.9711,39.0312,38.9283,39.0312,19744.0
2018-11-29 11:30:00,45.53,45.54,45.47,45.49,21287.0,39.0312,39.0397,38.9797,38.9969,21287.0
2018-11-29 11:35:00,45.48,45.54,45.47,45.54,14739.0,38.9883,39.0397,38.9797,39.0397,14739.0
2018-11-29 11:40:00,45.55,45.55,45.52,45.53,16487.0,39.0483,39.0483,39.0226,39.0312,16487.0
2018-11-29 11:45:00,45.52,45.52,45.48,45.48,17451.0,39.0226,39.0226,38.9883,38.9883,17451.0
2018-11-29 11:50:00,45.48,45.49,45.41,45.44,35879.0,38.9883,38.9969,38.9283,38.954,35879.0
2018-11-29 11:55:00,45.44,45.46,45.38,45.46,47971.0,38.954,38.9711,38.9026,38.9711,47971.0
2018-11-29 12:00:00,45.46,45.46,45.41,45.43,15254.0,38.9711,38.9711,38.9283,38.9454,15254.0
2018-11-29 12:05:00,45.42,45.43,45.4,45.43,15530.0,38.9369,38.9454,38.9197,38.9454,15530.0
2018-11-29 12:10:00,45.42,45.42,45.39,45.4,17556.0,38.9369,38.9369,38.9111,38.9197,17556.0
2018-11-29 12:15:00,45.4,45.41,45.37,45.37,13609.0,38.9197,38.9283,38.894,38.894,13609.0
2018-11-29 12:20:00,45.37,45.4,45.37,45.39,9114.0,38.894,38.9197,38.894,38.9111,9114.0
2018-11-29 12:25:00,45.4,45.42,45.38,45.41,13360.0,38.9197,38.9369,38.9026,38.9283,13360.0
2018-11-29 12:30:00,45.41,45.46,45.41,45.42,30490.0,38.9283,38.9711,38.9283,38.9369,30490.0
2018-11-29 12:35:00,45.42,45.43,45.41,45.42,16438.0,38.9369,38.9454,38.9283,38.9369,16438.0
2018-11-29 12:40:00,45.42,45.51,45.41,45.48,31800.0,38.9369,39.014,38.9283,38.9883,31800.0
2018-11-29 12:45:00,45.48,45.49,45.43,45.45,20523.0,38.9883,38.9969,38.9454,38.9626,20523.0
2018-11-29 12:50:00,45.45,45.48,45.45,45.48,9204.0,38.9626,38.9883,38.9626,38.9883,9204.0
2018-11-29 12:55:00,45.47,45.48,45.45,45.47,11225.0,38.9797,38.9883,38.9626,38.9797,11225.0
2018-11-29 13:00:00,45.47,45.48,45.45,45.46,15761.0,38.9797,38.9883,38.9626,38.9711,15761.0
2018-11-29 13:05:00,45.46,45.47,45.44,45.46,20570.0,38.9711,38.9797,38.954,38.9711,20570.0
2018-11-29 13:10:00,45.46,45.46,45.39,45.39,14827.0,38.9711,38.9711,38.9111,38.9111,14827.0
2018-11-29 13:15:00,45.4,45.43,45.39,45.43,11001.0,38.9197,38.9454,38.9111,38.9454,11001.0
2018-11-29 13:20:00,45.42,45.44,45.42,45.44,9984.0,38.9369,38.954,38.9369,38.954,9984.0
2018-11-29 13:25:00,45.44,45.46,45.43,45.46,26428.0,38.954,38.9711,38.9454,38.9711,26428.0
2018-11-29 13:30:00,45.45,45.48,45.45,45.47,11505.0,38.9626,38.9883,38.9626,38.9797,11505.0
2018-11-29 13:35:00,45.46,45.46,45.41,45.42,19498.0,38.9711,38.9711,38.9283,38.9369,19498.0
2018-11-29 13:40:00,45.42,45.43,45.4,45.4,9601.0,38.9369,38.9454,38.9197,38.9197,9601.0
2018-11-29 13:45:00,45.4,45.44,45.38,45.44,11537.0,38.9197,38.954,38.9026,38.954,11537.0
2018-11-29 13:50:00,45.44,45.44,45.41,45.42,7628.0,38.954,38.954,38.9283,38.9369,7628.0
2018-11-29 13:55:00,45.43,45.45,45.4,45.41,8304.0,38.9454,38.9626,38.9197,38.9283,8304.0
2018-11-29 14:00:00,45.4,45.44,45.36,45.38,12421.0,38.9197,38.954,38.8854,38.9026,12421.0
2018-11-29 14:05:00,45.39,45.41,45.39,45.4,6376.0,38.9111,38.9283,38.9111,38.9197,6376.0
2018-11-29 14:10:00,45.41,45.55,45.41,45.52,20301.0,38.9283,39.0483,38.9283,39.0226,20301.0
2018-11-29 14:15:00,45.52,45.56,45.48,45.56,11273.0,39.0226,39.0569,38.9883,39.0569,11273.0
2018-11-29 14:20:00,45.56,45.62,45.56,45.56,22936.0,39.0569,39.1083,39.0569,39.0569,22936.0
2018-11-29 14:25:00,45.55,45.59,45.55,45.58,13234.0,39.0483,39.0826,39.0483,39.074,13234.0
2018-11-29 14:30:00,45.58,45.61,45.58,45.6,24310.0,39.074,39.0997,39.074,39.0912,24310.0
2018-11-29 14:35:00,45.59,45.59,45.53,45.55,12073.0,39.0826,39.0826,39.0312,39.0483,12073.0
2018-11-29 14:40:00,45.55,45.58,45.54,45.55,20579.0,39.0483,39.074,39.0397,39.0483,20579.0
2018-11-29 14:45:00,45.56,45.56,45.53,45.54,14116.0,39.0569,39.0569,39.0312,39.0397,14116.0
2018-11-29 14:50:00,45.54,45.61,45.54,45.59,13878.0,39.0397,39.0997,39.0397,39.0826,13878.0
2018-11-29 14:55:00,45.6,45.64,45.59,45.63,17716.0,39.0912,39.1255,39.0826,39.1169,17716.0
2018-11-29 15:00:00,45.64,45.65,45.63,45.63,16933.0,39.1255,39.134,39.1169,39.1169,16933.0
2018-11-29 15:05:00,45.62,45.62,45.59,45.6,11495.0,39.1083,39.1083,39.0826,39.0912,11495.0
2018-11-29 15:10:00,45.6,45.62,45.57,45.59,20136.0,39.0912,39.1083,39.0654,39.0826,20136.0
2018-11-29 15:15:00,45.6,45.6,45.51,45.52,16776.0,39.0912,39.0912,39.014,39.0226,16776.0
2018-11-29 15:20:00,45.52,45.55,45.52,45.52,14000.0,39.0226,39.0483,39.0226,39.0226,14000.0
2018-11-29 15:25:00,45.53,45.56,45.51,45.56,25580.0,39.0312,39.0569,39.014,39.0569,25580.0
2018-11-29 15:30:00,45.55,45.56,45.5,45.52,24657.0,39.0483,39.0569,39.0054,39.0226,24657.0
2018-11-29 15:35:00,45.52,45.52,45.45,45.48,26088.0,39.0226,39.0226,38.9626,38.9883,26088.0
2018-11-29 15:40:00,45.47,45.5,45.43,45.45,28163.0,38.9797,39.0054,38.9454,38.9626,28163.0
2018-11-29 15:45:00,45.45,45.46,45.4,45.41,32442.0,38.9626,38.9711,38.9197,38.9283,32442.0
2018-11-29 15:50:00,45.41,45.41,45.36,45.39,44874.0,38.9283,38.9283,38.8854,38.9111,44874.0
2018-11-29 15:55:00,45.4,45.41,45.34,45.4,122900.0,38.9197,38.9283,38.8683,38.9197,122900.0
2018-11-30 09:30:00,45.42,45.62,45.32,45.57,75196.0,38.9369,39.1083,38.8511,39.0654,75196.0
2018-11-30 09:35:00,45.56,45.68,45.56,45.61,21866.0,39.0569,39.1597,39.0569,39.0997,21866.0
2018-11-30 09:40:00,45.61,45.63,45.56,45.59,22190.0,39.0997,39.1169,39.0569,39.0826,22190.0
2018-11-30 09:45:00,45.59,45.59,45.48,45.5,24649.0,39.0826,39.0826,38.9883,39.0054,24649.0
2018-11-30 09:50:00,45.5,45.56,45.49,45.56,36320.0,39.0054,39.0569,38.9969,39.0569,36320.0
2018-11-30 09:55:00,45.57,45.59,45.52,45.55,49275.0,39.0654,39.0826,39.0226,39.0483,49275.0
2018-11-30 10:00:00,45.55,45.65,45.49,45.55,34433.0,39.0483,39.134,38.9969,39.0483,34433.0
2018-11-30 10:05:00,45.55,45.58,45.54,45.56,32203.0,39.0483,39.074,39.0397,39.0569,32203.0
2018-11-30 10:10:00,45.56,45.58,45.54,45.57,36586.0,39.0569,39.074,39.0397,39.0654,36586.0
2018-11-30 10:15:00,45.58,45.58,45.52,45.55,28683.0,39.074,39.074,39.0226,39.0483,28683.0
2018-11-30 10:20:00,45.55,45.58,45.52,45.53,56136.0,39.0483,39.074,39.0226,39.0312,56136.0
2018-11-30 10:25:00,45.54,45.57,45.54,45.55,24628.0,39.0397,39.0654,39.0397,39.0483,24628.0
2018-11-30 10:30:00,45.56,45.64,45.56,45.64,12729.0,39.0569,39.1255,39.0569,39.1255,12729.0
2018-11-30 10:35:00,45.64,45.68,45.63,45.65,26584.0,39.1255,39.1597,39.1169,39.134,26584.0
2018-11-30 10:40:00,45.65,45.69,45.63,45.64,27130.0,39.134,39.1683,39.1169,39.1255,27130.0
2018-11-30 10:45:00,45.64,45.65,45.6,45.64,24203.0,39.1255,39.134,39.0912,39.1255,24203.0
2018-11-30 10:50:00,45.65,45.71,45.63,45.65,31824.0,39.134,39.1855,39.1169,39.134,31824.0
2018-11-30 10:55:00,45.65,45.7,45.62,45.7,47246.0,39.134,39.1769,39.1083,39.1769,47246.0
2018-11-30 11:00:00,45.7,45.74,45.66,45.67,24002.0,39.1769,39.2112,39.1426,39.1512,24002.0
2018-11-30 11:05:00,45.67,45.72,45.64,45.7,28998.0,39.1512,39.194,39.1255,39.1769,28998.0
2018-11-30 11:10:00,45.7,45.7,45.65,45.65,15949.0,39.1769,39.1769,39.134,39.134,15949.0
2018-11-30 11:15:00,45.66,45.66,45.6,45.63,47022.0,39.1426,39.1426,39.0912,39.1169,47022.0
2018-11-30 11:20:00,45.64,45.64,45.58,45.59,95967.0,39.1255,39.1255,39.074,39.0826,95967.0
2018-11-30 11:25:00,45.59,45.59,45.45,45.5,44447.0,39.0826,39.0826,38.9626,39.0054,44447.0
2018-11-30 11:30:00,45.5,45.51,45.45,45.49,39267.0,39.0054,39.014,38.9626,38.9969,39267.0
2018-11-30 11:35:00,45.5,45.56,45.5,45.56,23424.0,39.0054,39.0569,39.0054,39.0569,23424.0
2018-11-30 11:40:00,45.55,45.57,45.53,45.54,30196.0,39.0483,39.0654,39.0312,39.0397,30196.0
2018-11-30 11:45:00,45.54,45.59,45.54,45.58,40605.0,39.0397,39.0826,39.0397,39.074,40605.0
2018-11-30 11:50:00,45.59,45.63,45.58,45.62,20052.0,39.0826,39.1169,39.074,39.1083,20052.0
2018-11-30 11:55:00,45.62,45.63,45.56,45.56,28156.0,39.1083,39.1169,39.0569,39.0569,28156.0
2018-11-30 12:00:00,45.55,45.55,45.5,45.5,25511.0,39.0483,39.0483,39.0054,39.0054,25511.0
2018-11-30 12:05:00,45.51,45.52,45.47,45.51,23322.0,39.014,39.0226,38.9797,39.014,23322.0
2018-11-30 12:10:00,45.5,45.5,45.46,45.46,12925.0,39.0054,39.0054,38.9711,38.9711,12925.0
2018-11-30 12:15:00,45.46,45.48,45.46,45.46,16072.0,38.9711,38.9883,38.9711,38.9711,16072.0
2018-11-30 12:20:00,45.46,45.46,45.42,45.42,14185.0,38.9711,38.9711,38.9369,38.9369,14185.0
2018-11-30 12:25:00,45.42,45.43,45.37,45.38,11046.0,38.9369,38.9454,38.894,38.9026,11046.0
2018-11-30 12:30:00,45.38,45.4,45.37,45.4,33509.0,38.9026,38.9197,38.894,38.9197,33509.0
2018-11-30 12:35:00,45.4,45.4,45.39,45.4,5884.0,38.9197,38.9197,38.9111,38.9197,5884.0
2018-11-30 12:40:00,45.4,45.43,45.39,45.42,27480.0,38.9197,38.9454,38.9111,38.9369,27480.0
2018-11-30 12:45:00,45.42,45.5,45.42,45.48,23724.0,38.9369,39.0054,38.9369,38.9883,23724.0
2018-11-30 12:50:00,45.48,45.52,45.47,45.52,29253.0,38.9883,39.0226,38.9797,39.0226,29253.0
2018-11-30 12:55:00,45.52,45.53,45.5,45.5,19936.0,39.0226,39.0312,39.0054,39.0054,19936.0
2018-11-30 13:00:00,45.51,45.54,45.5,45.53,14244.0,39.014,39.0397,39.0054,39.0312,14244.0
2018-11-30 13:05:00,45.53,45.53,45.51,45.51,16869.0,39.0312,39.0312,39.014,39.014,16869.0
2018-11-30 13:10:00,45.51,45.54,45.47,45.54,28432.0,39.014,39.0397,38.9797,39.0397,28432.0
2018-11-30 13:15:00,45.53,45.6,45.53,45.6,21598.0,39.0312,39.0912,39.0312,39.0912,21598.0
2018-11-30 13:20:00,45.6,45.64,45.59,45.63,24169.0,39.0912,39.1255,39.0826,39.1169,24169.0
2018-11-30 13:25:00,45.63,45.64,45.62,45.63,17970.0,39.1169,39.1255,39.1083,39.1169,17970.0
2018-11-30 13:30:00,45.63,45.71,45.61,45.64,46611.0,39.1169,39.1855,39.0997,39.1255,46611.0
2018-11-30 13:35:00,45.64,45.7,45.64,45.7,17877.0,39.1255,39.1769,39.1255,39.1769,17877.0
2018-11-30 13:40:00,45.7,45.72,45.69,45.72,20507.0,39.1769,39.194,39.1683,39.194,20507.0
2018-11-30 13:45:00,45.72,45.77,45.71,45.77,29667.0,39.194,39.2369,39.1855,39.2369,29667.0
2018-11-30 13:50:00,45.77,45.83,45.77,45.8,25513.0,39.2369,39.2883,39.2369,39.2626,25513.0
2018-11-30 13:55:00,45.79,45.81,45.78,45.8,16117.0,39.254,39.2712,39.2455,39.2626,16117.0
2018-11-30 14:00:00,45.79,45.8,45.76,45.77,16318.0,39.254,39.2626,39.2283,39.2369,16318.0
2018-11-30 14:05:00,45.76,45.79,45.75,45.76,18724.0,39.2283,39.254,39.2198,39.2283,18724.0
2018-11-30 14:10:00,45.76,45.8,45.76,45.79,14314.0,39.2283,39.2626,39.2283,39.254,14314.0
2018-11-30 14:15:00,45.79,45.82,45.75,45.76,25454.0,39.254,39.2798,39.2198,39.2283,25454.0
2018-11-30 14:20:00,45.77,45.8,45.77,45.8,17706.0,39.2369,39.2626,39.2369,39.2626,17706.0
2018-11-30 14:25:00,45.8,45.81,45.78,45.78,54051.0,39.2626,39.2712,39.2455,39.2455,54051.0
2018-11-30 14:30:00,45.79,45.89,45.78,45.82,108835.0,39.254,39.3398,39.2455,39.2798,108835.0
2018-11-30 14:35:00,45.83,45.84,45.81,45.82,29145.0,39.2883,39.2969,39.2712,39.2798,29145.0
2018-11-30 14:40:00,45.83,45.9,45.82,45.84,24097.0,39.2883,39.3483,39.2798,39.2969,24097.0
2018-11-30 14:45:00,45.83,45.83,45.79,45.81,21382.0,39.2883,39.2883,39.254,39.2712,21382.0
2018-11-30 14:50:00,45.81,45.82,45.79,45.8,15330.0,39.2712,39.2798,39.254,39.2626,15330.0
2018-11-30 14:55:00,45.81,45.83,45.78,45.8,21265.0,39.2712,39.2883,39.2455,39.2626,21265.0
2018-11-30 15:00:00,45.81,45.82,45.8,45.8,27007.0,39.2712,39.2798,39.2626,39.2626,27007.0
2018-11-30 15:05:00,45.81,45.87,45.8,45.87,26027.0,39.2712,39.3226,39.2626,39.3226,26027.0
2018-11-30 15:10:00,45.87,45.87,45.8,45.81,28385.0,39.3226,39.3226,39.2626,39.2712,28385.0
2018-11-30 15:15:00,45.81,45.87,45.8,45.85,42561.0,39.2712,39.3226,39.2626,39.3055,42561.0
2018-11-30 15:20:00,45.86,45.9,45.84,45.89,28407.0,39.314,39.3483,39.2969,39.3398,28407.0
2018-11-30 15:25:00,45.89,45.89,45.86,45.86,28208.0,39.3398,39.3398,39.314,39.314,28208.0
2018-11-30 15:30:00,45.87,45.91,45.87,45.89,28947.0,39.3226,39.3569,39.3226,39.3398,28947.0
2018-11-30 15:35:00,45.88,45.91,45.84,45.9,49191.0,39.3312,39.3569,39.2969,39.3483,49191.0
2018-11-30 15:40:00,45.9,45.92,45.89,45.89,42243.0,39.3483,39.3655,39.3398,39.3398,42243.0
2018-11-30 15:45:00,45.89,45.89,45.83,45.84,85858.0,39.3398,39.3398,39.2883,39.2969,85858.0
2018-11-30 15:50:00,45.84,45.86,45.73,45.73,163797.0,39.2969,39.314,39.2026,39.2026,163797.0
2018-11-30 15:55:00,45.74,45.78,45.72,45.74,344498.0,39.2112,39.2455,39.194,39.2112,344498.0
2018-12-03 09:30:00,45.93,46.33,45.93,46.31,307384.0,39.3741,39.717,39.3741,39.6998,307384.0
2018-12-03 09:35:00,46.32,46.38,46.2,46.34,90153.0,39.7084,39.7598,39.6055,39.7255,90153.0
2018-12-03 09:40:00,46.34,46.36,46.21,46.22,123435.0,39.7255,39.7427,39.6141,39.6227,123435.0
2018-12-03 09:45:00,46.21,46.23,46.08,46.12,46841.0,39.6141,39.6312,39.5026,39.5369,46841.0
2018-12-03 09:50:00,46.12,46.15,46.0,46.04,103650.0,39.5369,39.5627,39.4341,39.4684,103650.0
2018-12-03 09:55:00,46.05,46.13,46.02,46.05,87306.0,39.4769,39.5455,39.4512,39.4769,87306.0
2018-12-03 10:00:00,46.07,46.1,46.03,46.04,76381.0,39.4941,39.5198,39.4598,39.4684,76381.0
2018-12-03 10:05:00,46.04,46.08,45.91,45.94,57544.0,39.4684,39.5026,39.3569,39.3826,57544.0
2018-12-03 10:10:00,45.93,45.98,45.89,45.9,50200.0,39.3741,39.4169,39.3398,39.3483,50200.0
2018-12-03 10:15:00,45.9,45.93,45.88,45.91,36476.0,39.3483,39.3741,39.3312,39.3569,36476.0
2018-12-03 10:20:00,45.91,46.02,45.86,46.0,37432.0,39.3569,39.4512,39.314,39.4341,37432.0
2018-12-03 10:25:00,46.0,46.12,45.99,46.11,29839.0,39.4341,39.5369,39.4255,39.5284,29839.0
2018-12-03 10:30:00,46.1,46.1,46.01,46.1,24058.0,39.5198,39.5198,39.4426,39.5198,24058.0
2018-12-03 10:35:00,46.09,46.09,46.01,46.03,19755.0,39.5112,39.5112,39.4426,39.4598,19755.0
2018-12-03 10:40:00,46.03,46.06,45.98,46.04,53234.0,39.4598,39.4855,39.4169,39.4684,53234.0
2018-12-03 10:45:00,46.04,46.08,46.02,46.03,46682.0,39.4684,39.5026,39.4512,39.4598,46682.0
2018-12-03 10:50:00,46.04,46.08,45.92,45.92,60980.0,39.4684,39.5026,39.3655,39.3655,60980.0
2018-12-03 10:55:00,45.92,45.94,45.79,45.83,22817.0,39.3655,39.3826,39.254,39.2883,22817.0
2018-12-03 11:00:00,45.83,45.83,45.7,45.72,26987.0,39.2883,39.2883,39.1769,39.194,26987.0
2018-12-03 11:05:00,45.72,45.73,45.65,45.66,22394.0,39.194,39.2026,39.134,39.1426,22394.0
2018-12-03 11:10:00,45.65,45.66,45.6,45.63,24159.0,39.134,39.1426,39.0912,39.1169,24159.0
2018-12-03 11:15:00,45.63,45.7,45.63,45.68,29551.0,39.1169,39.1769,39.1169,39.1597,29551.0
2018-12-03 11:20:00,45.67,45.73,45.66,45.68,25714.0,39.1512,39.2026,39.1426,39.1597,25714.0
2018-12-03 11:25:00,45.68,45.7,45.6,45.62,55889.0,39.1597,39.1769,39.0912,39.1083,55889.0
2018-12-03 11:30:00,45.63,45.63,45.55,45.56,18934.0,39.1169,39.1169,39.0483,39.0569,18934.0
2018-12-03 11:35:00,45.56,45.65,45.52,45.62,31902.0,39.0569,39.134,39.0226,39.1083,31902.0
2018-12-03 11:40:00,45.61,45.62,45.48,45.55,46392.0,39.0997,39.1083,38.9883,39.0483,46392.0
2018-12-03 11:45:00,45.55,45.6,45.51,45.59,31726.0,39.0483,39.0912,39.014,39.0826,31726.0
2018-12-03 11:50:00,45.59,45.65,45.57,45.63,34779.0,39.0826,39.134,39.0654,39.1169,34779.0
2018-12-03 11:55:00,45.63,45.71,45.61,45.7,24923.0,39.1169,39.1855,39.0997,39.1769,24923.0
2018-12-03 12:00:00,45.7,45.74,45.68,45.72,27960.0,39.1769,39.2112,39.1597,39.194,27960.0
2018-12-03 12:05:00,45.72,45.84,45.71,45.84,26919.0,39.194,39.2969,39.1855,39.2969,26919.0
2018-12-03 12:10:00,45.84,45.85,45.79,45.8,36742.0,39.2969,39.3055,39.254,39.2626,36742.0
2018-12-03 12:15:00,45.82,45.88,45.81,45.84,15907.0,39.2798,39.3312,39.2712,39.2969,15907.0
2018-12-03 12:20:00,45.83,45.9,45.82,45.9,12248.0,39.2883,39.3483,39.2798,39.3483,12248.0
2018-12-03 12:25:00,45.9,45.94,45.89,45.94,13050.0,39.3483,39.3826,39.3398,39.3826,13050.0
2018-12-03 12:30:00,45.95,46.01,45.94,46.0,17596.0,39.3912,39.4426,39.3826,39.4341,17596.0
2018-12-03 12:35:00,46.01,46.12,46.01,46.07,41950.0,39.4426,39.5369,39.4426,39.4941,41950.0
2018-12-03 12:40:00,46.06,46.07,46.01,46.01,23499.0,39.4855,39.4941,39.4426,39.4426,23499.0
2018-12-03 12:45:00,46.01,46.01,45.92,45.94,15899.0,39.4426,39.4426,39.3655,39.3826,15899.0
2018-12-03 12:50:00,45.95,45.97,45.86,45.88,39148.0,39.3912,39.4083,39.314,39.3312,39148.0
2018-12-03 12:55:00,45.88,45.88,45.82,45.84,43411.0,39.3312,39.3312,39.2798,39.2969,43411.0
2018-12-03 13:00:00,45.85,45.91,45.85,45.91,30741.0,39.3055,39.3569,39.3055,39.3569,30741.0
2018-12-03 13:05:00,45.91,45.91,45.83,45.87,25700.0,39.3569,39.3569,39.2883,39.3226,25700.0
2018-12-03 13:10:00,45.88,45.98,45.88,45.94,54575.0,39.3312,39.4169,39.3312,39.3826,54575.0
2018-12-03 13:15:00,45.95,46.0,45.94,45.98,25473.0,39.3912,39.4341,39.3826,39.4169,25473.0
2018-12-03 13:20:00,45.98,46.01,45.95,46.01,28101.0,39.4169,39.4426,39.3912,39.4426,28101.0
2018-12-03 13:25:00,46.02,46.03,45.95,45.95,22196.0,39.4512,39.4598,39.3912,39.3912,22196.0
2018-12-03 13:30:00,45.95,45.95,45.88,45.89,66203.0,39.3912,39.3912,39.3312,39.3398,66203.0
2018-12-03 13:35:00,45.89,45.89,45.83,45.84,31262.0,39.3398,39.3398,39.2883,39.2969,31262.0
2018-12-03 13:40:00,45.82,45.86,45.81,45.84,18823.0,39.2798,39.314,39.2712,39.2969,18823.0
2018-12-03 13:45:00,45.85,45.89,45.8,45.88,41241.0,39.3055,39.3398,39.2626,39.3312,41241.0
2018-12-03 13:50:00,45.87,45.95,45.87,45.92,68009.0,39.3226,39.3912,39.3226,39.3655,68009.0
2018-12-03 13:55:00,45.92,45.92,45.87,45.91,30327.0,39.3655,39.3655,39.3226,39.3569,30327.0
2018-12-03 14:00:00,45.92,45.95,45.89,45.91,51444.0,39.3655,39.3912,39.3398,39.3569,51444.0
2018-12-03 14:05:00,45.91,45.93,45.83,45.89,44798.0,39.3569,39.3741,39.2883,39.3398,44798.0
2018-12-03 14:10:00,45.9,45.97,45.89,45.93,54693.0,39.3483,39.4083,39.3398,39.3741,54693.0
2018-12-03 14:15:00,45.93,46.04,45.93,45.98,50470.0,39.3741,39.4684,39.3741,39.4169,50470.0
2018-12-03 14:20:00,45.98,46.02,45.97,46.0,27978.0,39.4169,39.4512,39.4083,39.4341,27978.0
2018-12-03 14:25:00,46.0,46.07,45.99,46.05,39319.0,39.4341,39.4941,39.4255,39.4769,39319.0
2018-12-03 14:30:00,46.05,46.09,46.03,46.07,46149.0,39.4769,39.5112,39.4598,39.4941,46149.0
2018-12-03 14:35:00,46.06,46.08,46.03,46.04,40234.0,39.4855,39.5026,39.4598,39.4684,40234.0
2018-12-03 14:40:00,46.04,46.06,45.94,45.95,48211.0,39.4684,39.4855,39.3826,39.3912,48211.0
2018-12-03 14:45:00,45.95,45.99,45.93,45.98,48035.0,39.3912,39.4255,39.3741,39.4169,48035.0
2018-12-03 14:50:00,45.98,46.05,45.98,46.0,111758.0,39.4169,39.4769,39.4169,39.4341,111758.0
2018-12-03 14:55:00,46.0,46.01,45.96,45.99,25203.0,39.4341,39.4426,39.3998,39.4255,25203.0
2018-12-03 15:00:00,45.98,45.99,45.9,45.93,43417.0,39.4169,39.4255,39.3483,39.3741,43417.0
2018-12-03 15:05:00,45.93,46.04,45.91,45.98,39025.0,39.3741,39.4684,39.3569,39.4169,39025.0
2018-12-03 15:10:00,45.97,46.09,45.97,46.08,50202.0,39.4083,39.5112,39.4083,39.5026,50202.0
2018-12-03 15:15:00,46.08,46.12,46.05,46.06,52215.0,39.5026,39.5369,39.4769,39.4855,52215.0
2018-12-03 15:20:00,46.06,46.1,46.06,46.08,35778.0,39.4855,39.5198,39.4855,39.5026,35778.0
2018-12-03 15:25:00,46.08,46.09,46.0,46.02,55524.0,39.5026,39.5112,39.4341,39.4512,55524.0
2018-12-03 15:30:00,46.03,46.05,45.98,46.03,68845.0,39.4598,39.4769,39.4169,39.4598,68845.0
2018-12-03 15:35:00,46.03,46.03,46.0,46.01,53262.0,39.4598,39.4598,39.4341,39.4426,53262.0
2018-12-03 15:40:00,46.02,46.02,45.96,45.99,84090.0,39.4512,39.4512,39.3998,39.4255,84090.0
2018-12-03 15:45:00,45.99,46.01,45.91,45.96,91199.0,39.4255,39.4426,39.3569,39.3998,91199.0
2018-12-03 15:50:00,45.97,45.97,45.93,45.94,99405.0,39.4083,39.4083,39.3741,39.3826,99405.0
2018-12-03 15:55:00,45.93,46.08,45.93,46.07,327844.0,39.3741,39.5026,39.3741,39.4941,327844.0
2018-12-04 09:30:00,46.1,46.14,45.95,45.99,82995.0,39.5198,39.5541,39.3912,39.4255,82995.0
2018-12-04 09:35:00,46.0,46.05,45.97,46.0,35176.0,39.4341,39.4769,39.4083,39.4341,35176.0
2018-12-04 09:40:00,45.99,45.99,45.82,45.82,34220.0,39.4255,39.4255,39.2798,39.2798,34220.0
2018-12-04 09:45:00,45.81,45.82,45.73,45.77,28700.0,39.2712,39.2798,39.2026,39.2369,28700.0
2018-12-04 09:50:00,45.76,45.84,45.69,45.71,30929.0,39.2283,39.2969,39.1683,39.1855,30929.0
2018-12-04 09:55:00,45.73,45.74,45.6,45.6,34336.0,39.2026,39.2112,39.0912,39.0912,34336.0
2018-12-04 10:00:00,45.62,45.67,45.45,45.5,47888.0,39.1083,39.1512,38.9626,39.0054,47888.0
2018-12-04 10:05:00,45.5,45.53,45.48,45.5,17345.0,39.0054,39.0312,38.9883,39.0054,17345.0
2018-12-04 10:10:00,45.5,45.54,45.48,45.5,29878.0,39.0054,39.0397,38.9883,39.0054,29878.0
2018-12-04 10:15:00,45.5,45.59,45.47,45.5,50846.0,39.0054,39.0826,38.9797,39.0054,50846.0
2018-12-04 10:20:00,45.49,45.51,45.46,45.48,18414.0,38.9969,39.014,38.9711,38.9883,18414.0
2018-12-04 10:25:00,45.49,45.6,45.46,45.6,31057.0,38.9969,39.0912,38.9711,39.0912,31057.0
2018-12-04 10:30:00,45.6,45.61,45.52,45.58,21248.0,39.0912,39.0997,39.0226,39.074,21248.0
2018-12-04 10:35:00,45.58,45.63,45.55,45.57,32550.0,39.074,39.1169,39.0483,39.0654,32550.0
2018-12-04 10:40:00,45.58,45.61,45.54,45.54,24707.0,39.074,39.0997,39.0397,39.0397,24707.0
2018-12-04 10:45:00,45.54,45.54,45.39,45.44,33759.0,39.0397,39.0397,38.9111,38.954,33759.0
2018-12-04 10:50:00,45.45,45.51,45.42,45.5,14590.0,38.9626,39.014,38.9369,39.0054,14590.0
2018-12-04 10:55:00,45.51,45.53,45.38,45.39,22285.0,39.014,39.0312,38.9026,38.9111,22285.0
2018-12-04 11:00:00,45.38,45.44,45.33,45.44,31380.0,38.9026,38.954,38.8597,38.954,31380.0
2018-12-04 11:05:00,45.43,45.46,45.4,45.4,24332.0,38.9454,38.9711,38.9197,38.9197,24332.0
2018-12-04 11:10:00,45.4,45.41,45.37,45.39,23192.0,38.9197,38.9283,38.894,38.9111,23192.0
2018-12-04 11:15:00,45.39,45.4,45.35,45.4,20917.0,38.9111,38.9197,38.8768,38.9197,20917.0
2018-12-04 11:20:00,45.39,45.44,45.34,45.4,31627.0,38.9111,38.954,38.8683,38.9197,31627.0
2018-12-04 11:25:00,45.4,45.41,45.33,45.37,20116.0,38.9197,38.9283,38.8597,38.894,20116.0
2018-12-04 11:30:00,45.37,45.4,45.37,45.38,18368.0,38.894,38.9197,38.894,38.9026,18368.0
2018-12-04 11:35:00,45.38,45.39,45.34,45.35,27302.0,38.9026,38.9111,38.8683,38.8768,27302.0
2018-12-04 11:40:00,45.35,45.37,45.29,45.29,26633.0,38.8768,38.894,38.8254,38.8254,26633.0
2018-12-04 11:45:00,45.29,45.34,45.28,45.34,26832.0,38.8254,38.8683,38.8168,38.8683,26832.0
2018-12-04 11:50:00,45.33,45.36,45.32,45.32,15481.0,38.8597,38.8854,38.8511,38.8511,15481.0
2018-12-04 11:55:00,45.32,45.34,45.23,45.23,21023.0,38.8511,38.8683,38.774,38.774,21023.0
2018-12-04 12:00:00,45.23,45.23,45.14,45.15,19524.0,38.774,38.774,38.6968,38.7054,19524.0
2018-12-04 12:05:00,45.14,45.15,44.98,45.09,49759.0,38.6968,38.7054,38.5597,38.654,49759.0
2018-12-04 12:10:00,45.09,45.09,44.95,44.95,26614.0,38.654,38.654,38.5339,38.5339,26614.0
2018-12-04 12:15:00,44.94,45.04,44.9,45.01,42500.0,38.5254,38.6111,38.4911,38.5854,42500.0
2018-12-04 12:20:00,45.01,45.03,44.86,44.87,37594.0,38.5854,38.6025,38.4568,38.4654,37594.0
2018-12-04 12:25:00,44.87,44.93,44.83,44.85,17711.0,38.4654,38.5168,38.4311,38.4482,17711.0
2018-12-04 12:30:00,44.83,44.87,44.72,44.87,43036.0,38.4311,38.4654,38.3368,38.4654,43036.0
2018-12-04 12:35:00,44.88,44.94,44.84,44.88,27274.0,38.4739,38.5254,38.4396,38.4739,27274.0
2018-12-04 12:40:00,44.88,44.94,44.84,44.85,26509.0,38.4739,38.5254,38.4396,38.4482,26509.0
2018-12-04 12:45:00,44.84,44.89,44.84,44.85,28310.0,38.4396,38.4825,38.4396,38.4482,28310.0
2018-12-04 12:50:00,44.84,44.86,44.77,44.8,52655.0,38.4396,38.4568,38.3796,38.4054,52655.0
2018-12-04 12:55:00,44.8,44.83,44.72,44.72,31620.0,38.4054,38.4311,38.3368,38.3368,31620.0
2018-12-04 13:00:00,44.72,44.79,44.65,44.79,30881.0,38.3368,38.3968,38.2768,38.3968,30881.0
2018-12-04 13:05:00,44.77,44.8,44.69,44.73,46055.0,38.3796,38.4054,38.3111,38.3453,46055.0
2018-12-04 13:10:00,44.73,44.75,44.67,44.67,31879.0,38.3453,38.3625,38.2939,38.2939,31879.0
2018-12-04 13:15:00,44.67,44.76,44.67,44.73,30813.0,38.2939,38.3711,38.2939,38.3453,30813.0
2018-12-04 13:20:00,44.72,44.72,44.65,44.68,21698.0,38.3368,38.3368,38.2768,38.3025,21698.0
2018-12-04 13:25:00,44.68,44.68,44.49,44.57,33202.0,38.3025,38.3025,38.1396,38.2082,33202.0
2018-12-04 13:30:00,44.55,44.62,44.53,44.62,20758.0,38.191,38.251,38.1739,38.251,20758.0
2018-12-04 13:35:00,44.62,44.64,44.49,44.52,30594.0,38.251,38.2682,38.1396,38.1653,30594.0
2018-12-04 13:40:00,44.49,44.65,44.46,44.65,22310.0,38.1396,38.2768,38.1139,38.2768,22310.0
2018-12-04 13:45:00,44.64,44.72,44.6,44.7,21766.0,38.2682,38.3368,38.2339,38.3196,21766.0
2018-12-04 13:50:00,44.69,44.72,44.64,44.7,20443.0,38.3111,38.3368,38.2682,38.3196,20443.0
2018-12-04 13:55:00,44.69,44.81,44.69,44.76,21836.0,38.3111,38.4139,38.3111,38.3711,21836.0
2018-12-04 14:00:00,44.75,44.75,44.63,44.63,20823.0,38.3625,38.3625,38.2596,38.2596,20823.0
2018-12-04 14:05:00,44.62,44.76,44.61,44.76,24535.0,38.251,38.3711,38.2425,38.3711,24535.0
2018-12-04 14:10:00,44.76,44.84,44.74,44.81,25392.0,38.3711,38.4396,38.3539,38.4139,25392.0
2018-12-04 14:15:00,44.81,44.81,44.73,44.74,19375.0,38.4139,38.4139,38.3453,38.3539,19375.0
2018-12-04 14:20:00,44.74,44.77,44.7,44.7,29943.0,38.3539,38.3796,38.3196,38.3196,29943.0
2018-12-04 14:25:00,44.7,44.71,44.65,44.68,30117.0,38.3196,38.3282,38.2768,38.3025,30117.0
2018-12-04 14:30:00,44.68,44.76,44.68,44.73,29128.0,38.3025,38.3711,38.3025,38.3453,29128.0
2018-12-04 14:35:00,44.73,44.73,44.65,44.72,37845.0,38.3453,38.3453,38.2768,38.3368,37845.0
2018-12-04 14:40:00,44.71,44.79,44.71,44.78,93248.0,38.3282,38.3968,38.3282,38.3882,93248.0
2018-12-04 14:45:00,44.77,44.91,44.76,44.88,26677.0,38.3796,38.4996,38.3711,38.4739,26677.0
2018-12-04 14:50:00,44.89,44.89,44.83,44.86,18266.0,38.4825,38.4825,38.4311,38.4568,18266.0
2018-12-04 14:55:00,44.86,44.87,44.71,44.72,36746.0,38.4568,38.4654,38.3282,38.3368,36746.0
2018-12-04 15:00:00,44.71,44.71,44.62,44.63,25723.0,38.3282,38.3282,38.251,38.2596,25723.0
2018-12-04 15:05:00,44.63,44.67,44.57,44.58,25785.0,38.2596,38.2939,38.2082,38.2168,25785.0
2018-12-04 15:10:00,44.58,44.6,44.52,44.57,24493.0,38.2168,38.2339,38.1653,38.2082,24493.0
2018-12-04 15:15:00,44.56,44.63,44.47,44.48,39193.0,38.1996,38.2596,38.1225,38.131,39193.0
2018-12-04 15:20:00,44.48,44.53,44.37,44.38,43274.0,38.131,38.1739,38.0367,38.0453,43274.0
2018-12-04 15:25:00,44.38,44.47,44.36,44.37,46149.0,38.0453,38.1225,38.0282,38.0367,46149.0
2018-12-04 15:30:00,44.37,44.49,44.36,44.48,53185.0,38.0367,38.1396,38.0282,38.131,53185.0
2018-12-04 15:35:00,44.48,44.57,44.46,44.51,85383.0,38.131,38.2082,38.1139,38.1567,85383.0
2018-12-04 15:40:00,44.51,44.51,44.36,44.39,91051.0,38.1567,38.1567,38.0282,38.0539,91051.0
2018-12-04 15:45:00,44.38,44.47,44.34,44.42,123072.0,38.0453,38.1225,38.011,38.0796,123072.0
2018-12-04 15:50:00,44.41,44.46,44.32,44.4,133813.0,38.071,38.1139,37.9939,38.0624,133813.0
2018-12-04 15:55:00,44.39,44.42,44.29,44.3,408424.0,38.0539,38.0796,37.9681,37.9767,408424.0
2018-12-06 09:30:00,43.76,43.88,43.44,43.62,125106.0,37.5138,37.6167,37.2395,37.3938,125106.0
2018-12-06 09:35:00,43.62,43.68,43.5,43.63,47830.0,37.3938,37.4452,37.2909,37.4024,47830.0
2018-12-06 09:40:00,43.62,43.62,43.44,43.52,43914.0,37.3938,37.3938,37.2395,37.3081,43914.0
2018-12-06 09:45:00,43.52,43.56,43.47,43.51,36882.0,37.3081,37.3423,37.2652,37.2995,36882.0
2018-12-06 09:50:00,43.5,43.51,43.38,43.4,43546.0,37.2909,37.2995,37.188,37.2052,43546.0
2018-12-06 09:55:00,43.39,43.55,43.38,43.55,45682.0,37.1966,37.3338,37.188,37.3338,45682.0
2018-12-06 10:00:00,43.55,43.66,43.49,43.66,41206.0,37.3338,37.4281,37.2823,37.4281,41206.0
2018-12-06 10:05:00,43.65,43.7,43.55,43.66,39621.0,37.4195,37.4624,37.3338,37.4281,39621.0
2018-12-06 10:10:00,43.66,43.66,43.53,43.6,33403.0,37.4281,37.4281,37.3166,37.3766,33403.0
2018-12-06 10:15:00,43.61,43.66,43.49,43.5,32356.0,37.3852,37.4281,37.2823,37.2909,32356.0
2018-12-06 10:20:00,43.5,43.56,43.37,43.38,40524.0,37.2909,37.3423,37.1795,37.188,40524.0
2018-12-06 10:25:00,43.37,43.48,43.35,43.41,24946.0,37.1795,37.2738,37.1623,37.2138,24946.0
2018-12-06 10:30:00,43.42,43.45,43.35,43.39,37520.0,37.2223,37.248,37.1623,37.1966,37520.0
2018-12-06 10:35:00,43.39,43.44,43.34,43.38,25846.0,37.1966,37.2395,37.1537,37.188,25846.0
2018-12-06 10:40:00,43.39,43.44,43.36,43.41,31879.0,37.1966,37.2395,37.1709,37.2138,31879.0
2018-12-06 10:45:00,43.42,43.42,43.25,43.28,17397.0,37.2223,37.2223,37.0766,37.1023,17397.0
2018-12-06 10:50:00,43.28,43.32,43.24,43.3,34430.0,37.1023,37.1366,37.068,37.1195,34430.0
2018-12-06 10:55:00,43.3,43.3,43.12,43.13,48630.0,37.1195,37.1195,36.9652,36.9737,48630.0
2018-12-06 11:00:00,43.13,43.14,42.96,42.97,72154.0,36.9737,36.9823,36.828,36.8366,72154.0
2018-12-06 11:05:00,42.97,43.0,42.87,42.88,24420.0,36.8366,36.8623,36.7508,36.7594,24420.0
2018-12-06 11:10:00,42.88,42.9,42.81,42.81,22095.0,36.7594,36.7766,36.6994,36.6994,22095.0
2018-12-06 11:15:00,42.8,42.94,42.77,42.87,46834.0,36.6908,36.8108,36.6651,36.7508,46834.0
2018-12-06 11:20:00,42.88,42.93,42.82,42.82,29828.0,36.7594,36.8023,36.708,36.708,29828.0
2018-12-06 11:25:00,42.82,42.85,42.71,42.81,38314.0,36.708,36.7337,36.6137,36.6994,38314.0
2018-12-06 11:30:00,42.82,42.96,42.8,42.94,28816.0,36.708,36.828,36.6908,36.8108,28816.0
2018-12-06 11:35:00,42.94,43.0,42.93,42.94,25777.0,36.8108,36.8623,36.8023,36.8108,25777.0
2018-12-06 11:40:00,42.93,43.0,42.89,42.97,32122.0,36.8023,36.8623,36.768,36.8366,32122.0
2018-12-06 11:45:00,42.98,43.04,42.94,42.97,22879.0,36.8451,36.8966,36.8108,36.8366,22879.0
2018-12-06 11:50:00,42.97,43.07,42.94,43.03,22009.0,36.8366,36.9223,36.8108,36.888,22009.0
2018-12-06 11:55:00,43.03,43.05,42.96,42.99,44354.0,36.888,36.9051,36.828,36.8537,44354.0
2018-12-06 12:00:00,42.99,42.99,42.9,42.93,37303.0,36.8537,36.8537,36.7766,36.8023,37303.0
2018-12-06 12:05:00,42.93,43.01,42.92,42.93,68491.0,36.8023,36.8709,36.7937,36.8023,68491.0
2018-12-06 12:10:00,42.94,42.95,42.84,42.89,31826.0,36.8108,36.8194,36.7251,36.768,31826.0
2018-12-06 12:15:00,42.9,42.99,42.9,42.96,43147.0,36.7766,36.8537,36.7766,36.828,43147.0
2018-12-06 12:20:00,42.95,43.01,42.91,43.0,27758.0,36.8194,36.8709,36.7851,36.8623,27758.0
2018-12-06 12:25:00,43.0,43.07,42.96,43.06,16209.0,36.8623,36.9223,36.828,36.9137,16209.0
2018-12-06 12:30:00,43.06,43.06,42.98,43.03,23767.0,36.9137,36.9137,36.8451,36.888,23767.0
2018-12-06 12:35:00,43.03,43.05,42.93,42.94,22632.0,36.888,36.9051,36.8023,36.8108,22632.0
2018-12-06 12:40:00,42.94,43.02,42.92,43.01,22790.0,36.8108,36.8794,36.7937,36.8709,22790.0
2018-12-06 12:45:00,43.01,43.03,42.97,42.99,19719.0,36.8709,36.888,36.8366,36.8537,19719.0
2018-12-06 12:50:00,42.98,43.07,42.93,43.07,22945.0,36.8451,36.9223,36.8023,36.9223,22945.0
2018-12-06 12:55:00,43.07,43.09,42.99,43.0,18221.0,36.9223,36.9394,36.8537,36.8623,18221.0
2018-12-06 13:00:00,43.01,43.03,42.91,42.93,28465.0,36.8709,36.888,36.7851,36.8023,28465.0
2018-12-06 13:05:00,42.93,42.94,42.83,42.85,23328.0,36.8023,36.8108,36.7165,36.7337,23328.0
2018-12-06 13:10:00,42.84,42.91,42.84,42.9,35060.0,36.7251,36.7851,36.7251,36.7766,35060.0
2018-12-06 13:15:00,42.9,42.92,42.84,42.85,20613.0,36.7766,36.7937,36.7251,36.7337,20613.0
2018-12-06 13:20:00,42.84,42.92,42.81,42.9,62018.0,36.7251,36.7937,36.6994,36.7766,62018.0
2018-12-06 13:25:00,42.91,42.91,42.79,42.8,43880.0,36.7851,36.7851,36.6823,36.6908,43880.0
2018-12-06 13:30:00,42.79,42.79,42.73,42.78,18907.0,36.6823,36.6823,36.6308,36.6737,18907.0
2018-12-06 13:35:00,42.79,42.84,42.78,42.79,29134.0,36.6823,36.7251,36.6737,36.6823,29134.0
2018-12-06 13:40:00,42.8,42.88,42.8,42.85,33725.0,36.6908,36.7594,36.6908,36.7337,33725.0
2018-12-06 13:45:00,42.85,42.94,42.84,42.94,50475.0,36.7337,36.8108,36.7251,36.8108,50475.0
2018-12-06 13:50:00,42.95,43.05,42.95,43.05,23376.0,36.8194,36.9051,36.8194,36.9051,23376.0
2018-12-06 13:55:00,43.07,43.1,43.03,43.09,34295.0,36.9223,36.948,36.888,36.9394,34295.0
2018-12-06 14:00:00,43.09,43.21,43.08,43.09,31478.0,36.9394,37.0423,36.9309,36.9394,31478.0
2018-12-06 14:05:00,43.09,43.09,42.97,43.0,35913.0,36.9394,36.9394,36.8366,36.8623,35913.0
2018-12-06 14:10:00,43.0,43.0,42.85,42.91,33181.0,36.8623,36.8623,36.7337,36.7851,33181.0
2018-12-06 14:15:00,42.9,42.94,42.77,42.77,45051.0,36.7766,36.8108,36.6651,36.6651,45051.0
2018-12-06 14:20:00,42.77,42.82,42.72,42.77,34285.0,36.6651,36.708,36.6222,36.6651,34285.0
2018-12-06 14:25:00,42.77,42.9,42.76,42.9,52383.0,36.6651,36.7766,36.6565,36.7766,52383.0
2018-12-06 14:30:00,42.9,42.92,42.78,42.82,27428.0,36.7766,36.7937,36.6737,36.708,27428.0
2018-12-06 14:35:00,42.83,42.85,42.76,42.78,33619.0,36.7165,36.7337,36.6565,36.6737,33619.0
2018-12-06 14:40:00,42.79,42.86,42.76,42.76,29659.0,36.6823,36.7423,36.6565,36.6565,29659.0
2018-12-06 14:45:00,42.76,42.79,42.65,42.74,39698.0,36.6565,36.6823,36.5622,36.6394,39698.0
2018-12-06 14:50:00,42.74,42.95,42.74,42.94,53473.0,36.6394,36.8194,36.6394,36.8108,53473.0
2018-12-06 14:55:00,42.94,43.02,42.93,43.0,52310.0,36.8108,36.8794,36.8023,36.8623,52310.0
2018-12-06 15:00:00,43.01,43.13,42.99,43.0,50620.0,36.8709,36.9737,36.8537,36.8623,50620.0
2018-12-06 15:05:00,43.0,43.0,42.93,42.96,40666.0,36.8623,36.8623,36.8023,36.828,40666.0
2018-12-06 15:10:00,42.96,43.01,42.9,42.9,38576.0,36.828,36.8709,36.7766,36.7766,38576.0
2018-12-06 15:15:00,42.9,43.01,42.89,42.99,39471.0,36.7766,36.8709,36.768,36.8537,39471.0
2018-12-06 15:20:00,42.99,42.99,42.92,42.94,50283.0,36.8537,36.8537,36.7937,36.8108,50283.0
2018-12-06 15:25:00,42.94,43.12,42.94,43.11,48100.0,36.8108,36.9652,36.8108,36.9566,48100.0
2018-12-06 15:30:00,43.11,43.31,43.08,43.27,74552.0,36.9566,37.128,36.9309,37.0937,74552.0
2018-12-06 15:35:00,43.27,43.31,43.23,43.28,66534.0,37.0937,37.128,37.0594,37.1023,66534.0
2018-12-06 15:40:00,43.28,43.39,43.24,43.37,101701.0,37.1023,37.1966,37.068,37.1795,101701.0
2018-12-06 15:45:00,43.37,43.53,43.34,43.52,143868.0,37.1795,37.3166,37.1537,37.3081,143868.0
2018-12-06 15:50:00,43.53,43.57,43.49,43.55,133137.0,37.3166,37.3509,37.2823,37.3338,133137.0
2018-12-06 15:55:00,43.56,43.56,43.49,43.55,414214.0,37.3423,37.3423,37.2823,37.3338,414214.0
2018-12-07 09:30:00,43.59,43.7,43.51,43.67,41050.0,37.3681,37.4624,37.2995,37.4366,41050.0
2018-12-07 09:35:00,43.69,43.78,43.63,43.77,28055.0,37.4538,37.5309,37.4024,37.5224,28055.0
2018-12-07 09:40:00,43.77,43.94,43.77,43.92,23516.0,37.5224,37.6681,37.5224,37.651,23516.0
2018-12-07 09:45:00,43.91,44.01,43.87,43.88,80022.0,37.6424,37.7281,37.6081,37.6167,80022.0
2018-12-07 09:50:00,43.87,43.96,43.86,43.93,16475.0,37.6081,37.6853,37.5995,37.6595,16475.0
2018-12-07 09:55:00,43.93,44.03,43.92,43.95,30465.0,37.6595,37.7453,37.651,37.6767,30465.0
2018-12-07 10:00:00,43.96,43.97,43.84,43.95,29596.0,37.6853,37.6938,37.5824,37.6767,29596.0
2018-12-07 10:05:00,43.96,43.98,43.86,43.86,25895.0,37.6853,37.7024,37.5995,37.5995,25895.0
2018-12-07 10:10:00,43.85,43.88,43.77,43.83,10031.0,37.591,37.6167,37.5224,37.5738,10031.0
2018-12-07 10:15:00,43.82,43.82,43.48,43.48,36393.0,37.5652,37.5652,37.2738,37.2738,36393.0
2018-12-07 10:20:00,43.49,43.54,43.42,43.46,14301.0,37.2823,37.3252,37.2223,37.2566,14301.0
2018-12-07 10:25:00,43.48,43.55,43.44,43.54,16807.0,37.2738,37.3338,37.2395,37.3252,16807.0
2018-12-07 10:30:00,43.54,43.59,43.47,43.47,12936.0,37.3252,37.3681,37.2652,37.2652,12936.0
2018-12-07 10:35:00,43.46,43.5,43.35,43.42,21645.0,37.2566,37.2909,37.1623,37.2223,21645.0
2018-12-07 10:40:00,43.42,43.54,43.37,43.51,13842.0,37.2223,37.3252,37.1795,37.2995,13842.0
2018-12-07 10:45:00,43.5,43.55,43.46,43.47,21537.0,37.2909,37.3338,37.2566,37.2652,21537.0
2018-12-07 10:50:00,43.48,43.58,43.43,43.58,32213.0,37.2738,37.3595,37.2309,37.3595,32213.0
2018-12-07 10:55:00,43.57,43.69,43.57,43.69,13397.0,37.3509,37.4538,37.3509,37.4538,13397.0
2018-12-07 11:00:00,43.69,43.7,43.57,43.59,36930.0,37.4538,37.4624,37.3509,37.3681,36930.0
2018-12-07 11:05:00,43.59,43.63,43.53,43.58,34948.0,37.3681,37.4024,37.3166,37.3595,34948.0
2018-12-07 11:10:00,43.57,43.62,43.49,43.5,43609.0,37.3509,37.3938,37.2823,37.2909,43609.0
2018-12-07 11:15:00,43.49,43.52,43.46,43.48,23528.0,37.2823,37.3081,37.2566,37.2738,23528.0
2018-12-07 11:20:00,43.48,43.49,43.38,43.41,28321.0,37.2738,37.2823,37.188,37.2138,28321.0
2018-12-07 11:25:00,43.41,43.48,43.32,43.46,26708.0,37.2138,37.2738,37.1366,37.2566,26708.0
2018-12-07 11:30:00,43.46,43.55,43.43,43.48,53317.0,37.2566,37.3338,37.2309,37.2738,53317.0
2018-12-07 11:35:00,43.48,43.5,43.38,43.42,17926.0,37.2738,37.2909,37.188,37.2223,17926.0
2018-12-07 11:40:00,43.43,43.58,43.39,43.56,30394.0,37.2309,37.3595,37.1966,37.3423,30394.0
2018-12-07 11:45:00,43.55,43.6,43.54,43.56,16315.0,37.3338,37.3766,37.3252,37.3423,16315.0
2018-12-07 11:50:00,43.56,43.57,43.4,43.4,19656.0,37.3423,37.3509,37.2052,37.2052,19656.0
2018-12-07 11:55:00,43.4,43.4,43.31,43.34,23098.0,37.2052,37.2052,37.128,37.1537,23098.0
2018-12-07 12:00:00,43.34,43.44,43.32,43.42,24851.0,37.1537,37.2395,37.1366,37.2223,24851.0
2018-12-07 12:05:00,43.43,43.47,43.42,43.46,33101.0,37.2309,37.2652,37.2223,37.2566,33101.0
2018-12-07 12:10:00,43.46,43.61,43.44,43.55,21669.0,37.2566,37.3852,37.2395,37.3338,21669.0
2018-12-07 12:15:00,43.55,43.55,43.42,43.47,22097.0,37.3338,37.3338,37.2223,37.2652,22097.0
2018-12-07 12:20:00,43.48,43.59,43.48,43.55,18662.0,37.2738,37.3681,37.2738,37.3338,18662.0
2018-12-07 12:25:00,43.55,43.59,43.49,43.52,28851.0,37.3338,37.3681,37.2823,37.3081,28851.0
2018-12-07 12:30:00,43.52,43.53,43.43,43.48,35660.0,37.3081,37.3166,37.2309,37.2738,35660.0
2018-12-07 12:35:00,43.47,43.49,43.4,43.42,32778.0,37.2652,37.2823,37.2052,37.2223,32778.0
2018-12-07 12:40:00,43.43,43.48,43.39,43.47,24906.0,37.2309,37.2738,37.1966,37.2652,24906.0
2018-12-07 12:45:00,43.47,43.53,43.45,43.45,15933.0,37.2652,37.3166,37.248,37.248,15933.0
2018-12-07 12:50:00,43.45,43.6,43.45,43.6,20209.0,37.248,37.3766,37.248,37.3766,20209.0
2018-12-07 12:55:00,43.61,43.71,43.57,43.67,39576.0,37.3852,37.4709,37.3509,37.4366,39576.0
2018-12-07 13:00:00,43.67,43.73,43.63,43.67,29286.0,37.4366,37.4881,37.4024,37.4366,29286.0
2018-12-07 13:05:00,43.67,43.67,43.53,43.53,17406.0,37.4366,37.4366,37.3166,37.3166,17406.0
2018-12-07 13:10:00,43.54,43.57,43.47,43.48,18472.0,37.3252,37.3509,37.2652,37.2738,18472.0
2018-12-07 13:15:00,43.49,43.5,43.41,43.41,24087.0,37.2823,37.2909,37.2138,37.2138,24087.0
2018-12-07 13:20:00,43.41,43.5,43.41,43.49,20214.0,37.2138,37.2909,37.2138,37.2823,20214.0
2018-12-07 13:25:00,43.49,43.49,43.41,43.46,21293.0,37.2823,37.2823,37.2138,37.2566,21293.0
2018-12-07 13:30:00,43.45,43.46,43.37,43.39,26934.0,37.248,37.2566,37.1795,37.1966,26934.0
2018-12-07 13:35:00,43.4,43.45,43.36,43.42,18904.0,37.2052,37.248,37.1709,37.2223,18904.0
2018-12-07 13:40:00,43.41,43.5,43.41,43.48,23068.0,37.2138,37.2909,37.2138,37.2738,23068.0
2018-12-07 13:45:00,43.48,43.51,43.44,43.46,33970.0,37.2738,37.2995,37.2395,37.2566,33970.0
2018-12-07 13:50:00,43.46,43.47,43.4,43.43,29772.0,37.2566,37.2652,37.2052,37.2309,29772.0
2018-12-07 13:55:00,43.44,43.44,43.35,43.36,24691.0,37.2395,37.2395,37.1623,37.1709,24691.0
2018-12-07 14:00:00,43.35,43.35,43.23,43.23,30238.0,37.1623,37.1623,37.0594,37.0594,30238.0
2018-12-07 14:05:00,43.22,43.26,43.18,43.2,23365.0,37.0509,37.0852,37.0166,37.0337,23365.0
2018-12-07 14:10:00,43.2,43.24,43.12,43.18,46974.0,37.0337,37.068,36.9652,37.0166,46974.0
2018-12-07 14:15:00,43.18,43.4,43.18,43.38,35838.0,37.0166,37.2052,37.0166,37.188,35838.0
2018-12-07 14:20:00,43.38,43.43,43.3,43.3,17849.0,37.188,37.2309,37.1195,37.1195,17849.0
2018-12-07 14:25:00,43.3,43.37,43.26,43.36,21132.0,37.1195,37.1795,37.0852,37.1709,21132.0
2018-12-07 14:30:00,43.36,43.38,43.29,43.3,32594.0,37.1709,37.188,37.1109,37.1195,32594.0
2018-12-07 14:35:00,43.29,43.34,43.24,43.3,36923.0,37.1109,37.1537,37.068,37.1195,36923.0
2018-12-07 14:40:00,43.3,43.32,43.28,43.29,47348.0,37.1195,37.1366,37.1023,37.1109,47348.0
2018-12-07 14:45:00,43.29,43.35,43.25,43.31,98807.0,37.1109,37.1623,37.0766,37.128,98807.0
2018-12-07 14:50:00,43.32,43.39,43.21,43.22,39403.0,37.1366,37.1966,37.0423,37.0509,39403.0
2018-12-07 14:55:00,43.23,43.26,43.17,43.19,36011.0,37.0594,37.0852,37.008,37.0252,36011.0
2018-12-07 15:00:00,43.2,43.24,43.09,43.1,60090.0,37.0337,37.068,36.9394,36.948,60090.0
2018-12-07 15:05:00,43.1,43.25,43.08,43.23,73384.0,36.948,37.0766,36.9309,37.0594,73384.0
2018-12-07 15:10:00,43.23,43.33,43.19,43.19,36585.0,37.0594,37.1452,37.0252,37.0252,36585.0
2018-12-07 15:15:00,43.19,43.26,43.13,43.21,49347.0,37.0252,37.0852,36.9737,37.0423,49347.0
2018-12-07 15:20:00,43.22,43.28,43.19,43.22,48770.0,37.0509,37.1023,37.0252,37.0509,48770.0
2018-12-07 15:25:00,43.22,43.3,43.15,43.26,103214.0,37.0509,37.1195,36.9909,37.0852,103214.0
2018-12-07 15:30:00,43.26,43.42,43.22,43.38,77591.0,37.0852,37.2223,37.0509,37.188,77591.0
2018-12-07 15:35:00,43.39,43.49,43.3,43.3,61223.0,37.1966,37.2823,37.1195,37.1195,61223.0
2018-12-07 15:40:00,43.3,43.35,43.28,43.29,82472.0,37.1195,37.1623,37.1023,37.1109,82472.0
2018-12-07 15:45:00,43.28,43.31,43.17,43.18,79005.0,37.1023,37.128,37.008,37.0166,79005.0
2018-12-07 15:50:00,43.18,43.34,43.16,43.3,72789.0,37.0166,37.1537,36.9994,37.1195,72789.0
2018-12-07 15:55:00,43.3,43.35,43.23,43.24,143970.0,37.1195,37.1623,37.0594,37.068,143970.0
2018-12-10 09:30:00,43.23,43.31,43.2,43.2,87833.0,37.0594,37.128,37.0337,37.0337,87833.0
2018-12-10 09:35:00,43.23,43.23,42.99,43.04,30002.0,37.0594,37.0594,36.8537,36.8966,30002.0
2018-12-10 09:40:00,43.05,43.05,42.77,42.94,24147.0,36.9051,36.9051,36.6651,36.8108,24147.0
2018-12-10 09:45:00,42.92,42.94,42.81,42.83,35701.0,36.7937,36.8108,36.6994,36.7165,35701.0
2018-12-10 09:50:00,42.82,42.85,42.67,42.7,33376.0,36.708,36.7337,36.5794,36.6051,33376.0
2018-12-10 09:55:00,42.7,42.77,42.53,42.54,59604.0,36.6051,36.6651,36.4594,36.4679,59604.0
2018-12-10 10:00:00,42.55,42.69,42.55,42.67,34026.0,36.4765,36.5965,36.4765,36.5794,34026.0
2018-12-10 10:05:00,42.68,42.8,42.66,42.72,53781.0,36.588,36.6908,36.5708,36.6222,53781.0
2018-12-10 10:10:00,42.72,42.9,42.68,42.89,31682.0,36.6222,36.7766,36.588,36.768,31682.0
2018-12-10 10:15:00,42.88,42.88,42.79,42.84,30201.0,36.7594,36.7594,36.6823,36.7251,30201.0
2018-12-10 10:20:00,42.84,42.87,42.72,42.76,24776.0,36.7251,36.7508,36.6222,36.6565,24776.0
2018-12-10 10:25:00,42.75,42.76,42.68,42.72,21791.0,36.648,36.6565,36.588,36.6222,21791.0
2018-12-10 10:30:00,42.71,42.75,42.6,42.62,60377.0,36.6137,36.648,36.5194,36.5365,60377.0
2018-12-10 10:35:00,42.64,42.69,42.55,42.55,33200.0,36.5537,36.5965,36.4765,36.4765,33200.0
2018-12-10 10:40:00,42.56,42.62,42.55,42.57,29083.0,36.4851,36.5365,36.4765,36.4937,29083.0
2018-12-10 10:45:00,42.56,42.69,42.54,42.63,71807.0,36.4851,36.5965,36.4679,36.5451,71807.0
2018-12-10 10:50:00,42.63,42.63,42.42,42.43,48067.0,36.5451,36.5451,36.3651,36.3736,48067.0
2018-12-10 10:55:00,42.44,42.57,42.44,42.5,23100.0,36.3822,36.4937,36.3822,36.4336,23100.0
2018-12-10 11:00:00,42.51,42.52,42.29,42.36,93122.0,36.4422,36.4508,36.2536,36.3136,93122.0
2018-12-10 11:05:00,42.37,42.42,42.29,42.29,40518.0,36.3222,36.3651,36.2536,36.2536,40518.0
2018-12-10 11:10:00,42.29,42.47,42.27,42.45,51211.0,36.2536,36.4079,36.2365,36.3908,51211.0
2018-12-10 11:15:00,42.45,42.47,42.26,42.34,39133.0,36.3908,36.4079,36.2279,36.2965,39133.0
2018-12-10 11:20:00,42.33,42.43,42.32,42.32,19339.0,36.2879,36.3736,36.2793,36.2793,19339.0
2018-12-10 11:25:00,42.32,42.43,42.32,42.39,31263.0,36.2793,36.3736,36.2793,36.3393,31263.0
2018-12-10 11:30:00,42.39,42.47,42.32,42.32,33818.0,36.3393,36.4079,36.2793,36.2793,33818.0
2018-12-10 11:35:00,42.33,42.57,42.33,42.51,28674.0,36.2879,36.4937,36.2879,36.4422,28674.0
2018-12-10 11:40:00,42.51,42.52,42.46,42.48,17659.0,36.4422,36.4508,36.3994,36.4165,17659.0
2018-12-10 11:45:00,42.49,42.58,42.44,42.54,34690.0,36.4251,36.5022,36.3822,36.4679,34690.0
2018-12-10 11:50:00,42.54,42.59,42.51,42.56,28758.0,36.4679,36.5108,36.4422,36.4851,28758.0
2018-12-10 11:55:00,42.56,42.61,42.42,42.44,46084.0,36.4851,36.5279,36.3651,36.3822,46084.0
2018-12-10 12:00:00,42.43,42.46,42.37,42.39,35292.0,36.3736,36.3994,36.3222,36.3393,35292.0
2018-12-10 12:05:00,42.37,42.49,42.35,42.46,35596.0,36.3222,36.4251,36.3051,36.3994,35596.0
2018-12-10 12:10:00,42.46,42.53,42.41,42.45,42424.0,36.3994,36.4594,36.3565,36.3908,42424.0
2018-12-10 12:15:00,42.45,42.48,42.33,42.34,31224.0,36.3908,36.4165,36.2879,36.2965,31224.0
2018-12-10 12:20:00,42.33,42.41,42.33,42.4,20887.0,36.2879,36.3565,36.2879,36.3479,20887.0
2018-12-10 12:25:00,42.41,42.48,42.4,42.43,20449.0,36.3565,36.4165,36.3479,36.3736,20449.0
2018-12-10 12:30:00,42.43,42.49,42.42,42.48,36082.0,36.3736,36.4251,36.3651,36.4165,36082.0
2018-12-10 12:35:00,42.49,42.66,42.48,42.61,36993.0,36.4251,36.5708,36.4165,36.5279,36993.0
2018-12-10 12:40:00,42.61,42.67,42.6,42.63,29270.0,36.5279,36.5794,36.5194,36.5451,29270.0
2018-12-10 12:45:00,42.63,42.68,42.6,42.67,45180.0,36.5451,36.588,36.5194,36.5794,45180.0
2018-12-10 12:50:00,42.67,42.74,42.66,42.72,65901.0,36.5794,36.6394,36.5708,36.6222,65901.0
2018-12-10 12:55:00,42.72,42.76,42.69,42.69,20332.0,36.6222,36.6565,36.5965,36.5965,20332.0
2018-12-10 13:00:00,42.69,42.77,42.68,42.69,32687.0,36.5965,36.6651,36.588,36.5965,32687.0
2018-12-10 13:05:00,42.69,42.8,42.67,42.74,16028.0,36.5965,36.6908,36.5794,36.6394,16028.0
2018-12-10 13:10:00,42.76,42.87,42.73,42.85,37875.0,36.6565,36.7508,36.6308,36.7337,37875.0
2018-12-10 13:15:00,42.84,42.88,42.81,42.85,22819.0,36.7251,36.7594,36.6994,36.7337,22819.0
2018-12-10 13:20:00,42.85,42.88,42.74,42.75,19125.0,36.7337,36.7594,36.6394,36.648,19125.0
2018-12-10 13:25:00,42.74,42.74,42.68,42.72,18288.0,36.6394,36.6394,36.588,36.6222,18288.0
2018-12-10 13:30:00,42.71,42.81,42.7,42.77,17037.0,36.6137,36.6994,36.6051,36.6651,17037.0
2018-12-10 13:35:00,42.77,42.87,42.76,42.8,21172.0,36.6651,36.7508,36.6565,36.6908,21172.0
2018-12-10 13:40:00,42.8,42.82,42.73,42.74,15913.0,36.6908,36.708,36.6308,36.6394,15913.0
2018-12-10 13:45:00,42.75,42.85,42.75,42.83,17994.0,36.648,36.7337,36.648,36.7165,17994.0
2018-12-10 13:50:00,42.84,42.94,42.82,42.85,59867.0,36.7251,36.8108,36.708,36.7337,59867.0
2018-12-10 13:55:00,42.84,42.85,42.76,42.76,38542.0,36.7251,36.7337,36.6565,36.6565,38542.0
2018-12-10 14:00:00,42.76,42.81,42.74,42.74,20903.0,36.6565,36.6994,36.6394,36.6394,20903.0
2018-12-10 14:05:00,42.74,42.81,42.71,42.78,44853.0,36.6394,36.6994,36.6137,36.6737,44853.0
2018-12-10 14:10:00,42.78,42.8,42.75,42.76,28081.0,36.6737,36.6908,36.648,36.6565,28081.0
2018-12-10 14:15:00,42.77,42.8,42.71,42.75,36044.0,36.6651,36.6908,36.6137,36.648,36044.0
2018-12-10 14:20:00,42.76,42.82,42.71,42.77,24145.0,36.6565,36.708,36.6137,36.6651,24145.0
2018-12-10 14:25:00,42.76,42.82,42.74,42.78,23721.0,36.6565,36.708,36.6394,36.6737,23721.0
2018-12-10 14:30:00,42.78,42.98,42.77,42.97,20871.0,36.6737,36.8451,36.6651,36.8366,20871.0
2018-12-10 14:35:00,42.97,43.01,42.93,42.96,15090.0,36.8366,36.8709,36.8023,36.828,15090.0
2018-12-10 14:40:00,42.95,42.98,42.92,42.96,16352.0,36.8194,36.8451,36.7937,36.828,16352.0
2018-12-10 14:45:00,42.95,42.99,42.94,42.95,14622.0,36.8194,36.8537,36.8108,36.8194,14622.0
2018-12-10 14:50:00,42.95,42.97,42.92,42.94,14979.0,36.8194,36.8366,36.7937,36.8108,14979.0
2018-12-10 14:55:00,42.94,42.98,42.78,42.82,41008.0,36.8108,36.8451,36.6737,36.708,41008.0
2018-12-10 15:00:00,42.83,42.87,42.81,42.82,32027.0,36.7165,36.7508,36.6994,36.708,32027.0
2018-12-10 15:05:00,42.82,42.85,42.81,42.82,36571.0,36.708,36.7337,36.6994,36.708,36571.0
2018-12-10 15:10:00,42.82,42.84,42.77,42.79,22972.0,36.708,36.7251,36.6651,36.6823,22972.0
2018-12-10 15:15:00,42.79,42.79,42.72,42.76,14608.0,36.6823,36.6823,36.6222,36.6565,14608.0
2018-12-10 15:20:00,42.77,42.83,42.77,42.82,28264.0,36.6651,36.7165,36.6651,36.708,28264.0
2018-12-10 15:25:00,42.82,42.88,42.8,42.88,26601.0,36.708,36.7594,36.6908,36.7594,26601.0
2018-12-10 15:30:00,42.89,43.06,42.89,43.06,47467.0,36.768,36.9137,36.768,36.9137,47467.0
2018-12-10 15:35:00,43.07,43.12,43.03,43.07,29388.0,36.9223,36.9652,36.888,36.9223,29388.0
2018-12-10 15:40:00,43.07,43.1,43.04,43.06,53445.0,36.9223,36.948,36.8966,36.9137,53445.0
2018-12-10 15:45:00,43.07,43.09,43.04,43.06,43977.0,36.9223,36.9394,36.8966,36.9137,43977.0
2018-12-10 15:50:00,43.05,43.09,43.03,43.07,66671.0,36.9051,36.9394,36.888,36.9223,66671.0
2018-12-10 15:55:00,43.07,43.1,43.03,43.03,155324.0,36.9223,36.948,36.888,36.888,155324.0
2018-12-11 09:30:00,43.3,43.6,43.3,43.52,86263.0,37.1195,37.3766,37.1195,37.3081,86263.0
2018-12-11 09:35:00,43.54,43.6,43.48,43.49,26928.0,37.3252,37.3766,37.2738,37.2823,26928.0
2018-12-11 09:40:00,43.47,43.54,43.43,43.48,35150.0,37.2652,37.3252,37.2309,37.2738,35150.0
2018-12-11 09:45:00,43.47,43.51,43.32,43.33,25283.0,37.2652,37.2995,37.1366,37.1452,25283.0
2018-12-11 09:50:00,43.32,43.32,43.21,43.28,27403.0,37.1366,37.1366,37.0423,37.1023,27403.0
2018-12-11 09:55:00,43.29,43.41,43.29,43.39,25578.0,37.1109,37.2138,37.1109,37.1966,25578.0
2018-12-11 10:00:00,43.4,43.5,43.39,43.49,19446.0,37.2052,37.2909,37.1966,37.2823,19446.0
2018-12-11 10:05:00,43.47,43.62,43.46,43.58,14909.0,37.2652,37.3938,37.2566,37.3595,14909.0
2018-12-11 10:10:00,43.57,43.59,43.39,43.41,23729.0,37.3509,37.3681,37.1966,37.2138,23729.0
2018-12-11 10:15:00,43.41,43.44,43.38,43.39,17679.0,37.2138,37.2395,37.188,37.1966,17679.0
2018-12-11 10:20:00,43.4,43.53,43.37,43.5,31535.0,37.2052,37.3166,37.1795,37.2909,31535.0
2018-12-11 10:25:00,43.49,43.56,43.47,43.56,40467.0,37.2823,37.3423,37.2652,37.3423,40467.0
2018-12-11 10:30:00,43.57,43.62,43.55,43.55,53112.0,37.3509,37.3938,37.3338,37.3338,53112.0
2018-12-11 10:35:00,43.55,43.55,43.42,43.54,37775.0,37.3338,37.3338,37.2223,37.3252,37775.0
2018-12-11 10:40:00,43.54,43.55,43.43,43.46,16916.0,37.3252,37.3338,37.2309,37.2566,16916.0
2018-12-11 10:45:00,43.47,43.49,43.33,43.37,18928.0,37.2652,37.2823,37.1452,37.1795,18928.0
2018-12-11 10:50:00,43.35,43.37,43.32,43.33,14996.0,37.1623,37.1795,37.1366,37.1452,14996.0
2018-12-11 10:55:00,43.33,43.35,43.29,43.35,16123.0,37.1452,37.1623,37.1109,37.1623,16123.0
2018-12-11 11:00:00,43.35,43.35,43.22,43.32,29665.0,37.1623,37.1623,37.0509,37.1366,29665.0
2018-12-11 11:05:00,43.3,43.33,43.25,43.33,22062.0,37.1195,37.1452,37.0766,37.1452,22062.0
2018-12-11 11:10:00,43.33,43.34,43.19,43.21,24069.0,37.1452,37.1537,37.0252,37.0423,24069.0
2018-12-11 11:15:00,43.21,43.25,43.14,43.23,21173.0,37.0423,37.0766,36.9823,37.0594,21173.0
2018-12-11 11:20:00,43.24,43.26,43.18,43.23,21854.0,37.068,37.0852,37.0166,37.0594,21854.0
2018-12-11 11:25:00,43.23,43.24,43.14,43.16,23851.0,37.0594,37.068,36.9823,36.9994,23851.0
2018-12-11 11:30:00,43.16,43.19,43.1,43.13,16693.0,36.9994,37.0252,36.948,36.9737,16693.0
2018-12-11 11:35:00,43.14,43.19,43.12,43.18,8831.0,36.9823,37.0252,36.9652,37.0166,8831.0
2018-12-11 11:40:00,43.17,43.17,43.05,43.08,15703.0,37.008,37.008,36.9051,36.9309,15703.0
2018-12-11 11:45:00,43.07,43.1,43.03,43.06,19131.0,36.9223,36.948,36.888,36.9137,19131.0
2018-12-11 11:50:00,43.07,43.13,43.06,43.13,11633.0,36.9223,36.9737,36.9137,36.9737,11633.0
2018-12-11 11:55:00,43.14,43.14,43.06,43.09,33695.0,36.9823,36.9823,36.9137,36.9394,33695.0
2018-12-11 12:00:00,43.08,43.08,42.92,42.92,32082.0,36.9309,36.9309,36.7937,36.7937,32082.0
2018-12-11 12:05:00,42.93,42.95,42.84,42.93,29540.0,36.8023,36.8194,36.7251,36.8023,29540.0
2018-12-11 12:10:00,42.93,42.93,42.82,42.83,24187.0,36.8023,36.8023,36.708,36.7165,24187.0
2018-12-11 12:15:00,42.83,42.83,42.76,42.79,32974.0,36.7165,36.7165,36.6565,36.6823,32974.0
2018-12-11 12:20:00,42.79,42.9,42.78,42.85,30243.0,36.6823,36.7766,36.6737,36.7337,30243.0
2018-12-11 12:25:00,42.85,42.88,42.81,42.81,14093.0,36.7337,36.7594,36.6994,36.6994,14093.0
2018-12-11 12:30:00,42.81,42.83,42.73,42.76,19621.0,36.6994,36.7165,36.6308,36.6565,19621.0
2018-12-11 12:35:00,42.77,42.83,42.75,42.75,16116.0,36.6651,36.7165,36.648,36.648,16116.0
2018-12-11 12:40:00,42.76,42.9,42.74,42.9,14624.0,36.6565,36.7766,36.6394,36.7766,14624.0
2018-12-11 12:45:00,42.91,42.93,42.88,42.92,24296.0,36.7851,36.8023,36.7594,36.7937,24296.0
2018-12-11 12:50:00,42.92,42.93,42.86,42.89,21037.0,36.7937,36.8023,36.7423,36.768,21037.0
2018-12-11 12:55:00,42.89,42.9,42.85,42.87,11829.0,36.768,36.7766,36.7337,36.7508,11829.0
2018-12-11 13:00:00,42.87,42.89,42.83,42.85,19647.0,36.7508,36.768,36.7165,36.7337,19647.0
2018-12-11 13:05:00,42.85,42.88,42.8,42.84,21334.0,36.7337,36.7594,36.6908,36.7251,21334.0
2018-12-11 13:10:00,42.84,42.85,42.8,42.84,11452.0,36.7251,36.7337,36.6908,36.7251,11452.0
2018-12-11 13:15:00,42.84,42.93,42.84,42.92,39848.0,36.7251,36.8023,36.7251,36.7937,39848.0
2018-12-11 13:20:00,42.91,42.95,42.87,42.9,16418.0,36.7851,36.8194,36.7508,36.7766,16418.0
2018-12-11 13:25:00,42.89,42.9,42.79,42.81,28790.0,36.768,36.7766,36.6823,36.6994,28790.0
2018-12-11 13:30:00,42.8,42.81,42.73,42.8,20573.0,36.6908,36.6994,36.6308,36.6908,20573.0
2018-12-11 13:35:00,42.8,42.84,42.77,42.82,18152.0,36.6908,36.7251,36.6651,36.708,18152.0
2018-12-11 13:40:00,42.82,42.82,42.68,42.69,22734.0,36.708,36.708,36.588,36.5965,22734.0
2018-12-11 13:45:00,42.68,42.72,42.65,42.71,27882.0,36.588,36.6222,36.5622,36.6137,27882.0
2018-12-11 13:50:00,42.7,42.74,42.65,42.68,21428.0,36.6051,36.6394,36.5622,36.588,21428.0
2018-12-11 13:55:00,42.67,42.74,42.67,42.7,16687.0,36.5794,36.6394,36.5794,36.6051,16687.0
2018-12-11 14:00:00,42.7,42.78,42.68,42.72,23611.0,36.6051,36.6737,36.588,36.6222,23611.0
2018-12-11 14:05:00,42.72,42.76,42.71,42.72,18909.0,36.6222,36.6565,36.6137,36.6222,18909.0
2018-12-11 14:10:00,42.72,42.77,42.69,42.75,18897.0,36.6222,36.6651,36.5965,36.648,18897.0
2018-12-11 14:15:00,42.76,42.84,42.67,42.82,36508.0,36.6565,36.7251,36.5794,36.708,36508.0
2018-12-11 14:20:00,42.81,42.88,42.79,42.85,19717.0,36.6994,36.7594,36.6823,36.7337,19717.0
2018-12-11 14:25:00,42.86,42.98,42.84,42.98,26433.0,36.7423,36.8451,36.7251,36.8451,26433.0
2018-12-11 14:30:00,42.97,43.06,42.97,43.0,28539.0,36.8366,36.9137,36.8366,36.8623,28539.0
2018-12-11 14:35:00,43.01,43.05,42.96,42.98,30434.0,36.8709,36.9051,36.828,36.8451,30434.0
2018-12-11 14:40:00,42.99,43.1,42.99,43.06,41306.0,36.8537,36.948,36.8537,36.9137,41306.0
2018-12-11 14:45:00,43.05,43.15,42.96,42.97,47392.0,36.9051,36.9909,36.828,36.8366,47392.0
2018-12-11 14:50:00,42.98,43.06,42.96,43.03,21288.0,36.8451,36.9137,36.828,36.888,21288.0
2018-12-11 14:55:00,43.04,43.07,42.96,43.03,22213.0,36.8966,36.9223,36.828,36.888,22213.0
2018-12-11 15:00:00,43.03,43.03,42.93,42.97,24774.0,36.888,36.888,36.8023,36.8366,24774.0
2018-12-11 15:05:00,42.98,43.02,42.94,43.02,46078.0,36.8451,36.8794,36.8108,36.8794,46078.0
2018-12-11 15:10:00,43.02,43.22,43.01,43.17,44499.0,36.8794,37.0509,36.8709,37.008,44499.0
2018-12-11 15:15:00,43.16,43.18,43.1,43.13,17264.0,36.9994,37.0166,36.948,36.9737,17264.0
2018-12-11 15:20:00,43.12,43.15,43.12,43.12,27103.0,36.9652,36.9909,36.9652,36.9652,27103.0
2018-12-11 15:25:00,43.13,43.15,43.07,43.07,42611.0,36.9737,36.9909,36.9223,36.9223,42611.0
2018-12-11 15:30:00,43.07,43.16,43.05,43.08,52136.0,36.9223,36.9994,36.9051,36.9309,52136.0
2018-12-11 15:35:00,43.08,43.09,43.0,43.04,43495.0,36.9309,36.9394,36.8623,36.8966,43495.0
2018-12-11 15:40:00,43.03,43.03,42.93,42.94,56201.0,36.888,36.888,36.8023,36.8108,56201.0
2018-12-11 15:45:00,42.94,42.94,42.83,42.83,77193.0,36.8108,36.8108,36.7165,36.7165,77193.0
2018-12-11 15:50:00,42.82,42.83,42.75,42.76,133673.0,36.708,36.7165,36.648,36.6565,133673.0
2018-12-11 15:55:00,42.76,42.77,42.62,42.64,269276.0,36.6565,36.6651,36.5365,36.5537,269276.0
2018-12-12 09:30:00,43.13,43.34,43.11,43.18,91902.0,36.9737,37.1537,36.9566,37.0166,91902.0
2018-12-12 09:35:00,43.2,43.3,43.11,43.29,24926.0,37.0337,37.1195,36.9566,37.1109,24926.0
2018-12-12 09:40:00,43.28,43.28,43.16,43.28,29268.0,37.1023,37.1023,36.9994,37.1023,29268.0
2018-12-12 09:45:00,43.27,43.28,43.08,43.1,18884.0,37.0937,37.1023,36.9309,36.948,18884.0
2018-12-12 09:50:00,43.12,43.15,42.94,42.98,16723.0,36.9652,36.9909,36.8108,36.8451,16723.0
2018-12-12 09:55:00,42.96,43.07,42.95,42.96,17301.0,36.828,36.9223,36.8194,36.828,17301.0
2018-12-12 10:00:00,42.98,42.99,42.91,42.96,14125.0,36.8451,36.8537,36.7851,36.828,14125.0
2018-12-12 10:05:00,42.97,43.06,42.96,43.06,18696.0,36.8366,36.9137,36.828,36.9137,18696.0
2018-12-12 10:10:00,43.06,43.21,43.02,43.2,22217.0,36.9137,37.0423,36.8794,37.0337,22217.0
2018-12-12 10:15:00,43.21,43.32,43.2,43.32,16724.0,37.0423,37.1366,37.0337,37.1366,16724.0
2018-12-12 10:20:00,43.32,43.37,43.29,43.34,22408.0,37.1366,37.1795,37.1109,37.1537,22408.0
2018-12-12 10:25:00,43.33,43.34,43.19,43.19,18557.0,37.1452,37.1537,37.0252,37.0252,18557.0
2018-12-12 10:30:00,43.19,43.24,43.19,43.22,15151.0,37.0252,37.068,37.0252,37.0509,15151.0
2018-12-12 10:35:00,43.22,43.23,42.99,43.0,22564.0,37.0509,37.0594,36.8537,36.8623,22564.0
2018-12-12 10:40:00,42.99,43.05,42.97,43.05,10081.0,36.8537,36.9051,36.8366,36.9051,10081.0
2018-12-12 10:45:00,43.05,43.11,43.01,43.11,14131.0,36.9051,36.9566,36.8709,36.9566,14131.0
2018-12-12 10:50:00,43.12,43.21,43.12,43.16,12571.0,36.9652,37.0423,36.9652,36.9994,12571.0
2018-12-12 10:55:00,43.18,43.27,43.17,43.24,16673.0,37.0166,37.0937,37.008,37.068,16673.0
2018-12-12 11:00:00,43.25,43.28,43.19,43.26,13748.0,37.0766,37.1023,37.0252,37.0852,13748.0
2018-12-12 11:05:00,43.25,43.32,43.2,43.29,25414.0,37.0766,37.1366,37.0337,37.1109,25414.0
2018-12-12 11:10:00,43.28,43.28,43.17,43.22,18074.0,37.1023,37.1023,37.008,37.0509,18074.0
2018-12-12 11:15:00,43.22,43.27,43.18,43.21,15195.0,37.0509,37.0937,37.0166,37.0423,15195.0
2018-12-12 11:20:00,43.2,43.27,43.16,43.27,20647.0,37.0337,37.0937,36.9994,37.0937,20647.0
2018-12-12 11:25:00,43.29,43.29,43.18,43.2,11592.0,37.1109,37.1109,37.0166,37.0337,11592.0
2018-12-12 11:30:00,43.2,43.22,43.08,43.09,16579.0,37.0337,37.0509,36.9309,36.9394,16579.0
2018-12-12 11:35:00,43.09,43.15,43.06,43.13,18501.0,36.9394,36.9909,36.9137,36.9737,18501.0
2018-12-12 11:40:00,43.12,43.2,43.11,43.2,24401.0,36.9652,37.0337,36.9566,37.0337,24401.0
2018-12-12 11:45:00,43.21,43.26,43.2,43.23,13027.0,37.0423,37.0852,37.0337,37.0594,13027.0
2018-12-12 11:50:00,43.23,43.28,43.22,43.22,10146.0,37.0594,37.1023,37.0509,37.0509,10146.0
2018-12-12 11:55:00,43.22,43.31,43.18,43.31,16255.0,37.0509,37.128,37.0166,37.128,16255.0
2018-12-12 12:00:00,43.33,43.35,43.28,43.34,15439.0,37.1452,37.1623,37.1023,37.1537,15439.0
2018-12-12 12:05:00,43.33,43.33,43.27,43.31,16388.0,37.1452,37.1452,37.0937,37.128,16388.0
2018-12-12 12:10:00,43.32,43.33,43.26,43.28,12411.0,37.1366,37.1452,37.0852,37.1023,12411.0
2018-12-12 12:15:00,43.29,43.32,43.28,43.3,19876.0,37.1109,37.1366,37.1023,37.1195,19876.0
2018-12-12 12:20:00,43.3,43.3,43.21,43.27,48682.0,37.1195,37.1195,37.0423,37.0937,48682.0
2018-12-12 12:25:00,43.27,43.29,43.24,43.29,28545.0,37.0937,37.1109,37.068,37.1109,28545.0
2018-12-12 12:30:00,43.29,43.3,43.25,43.27,24797.0,37.1109,37.1195,37.0766,37.0937,24797.0
2018-12-12 12:35:00,43.27,43.28,43.2,43.22,10281.0,37.0937,37.1023,37.0337,37.0509,10281.0
2018-12-12 12:40:00,43.22,43.27,43.2,43.22,25119.0,37.0509,37.0937,37.0337,37.0509,25119.0
2018-12-12 12:45:00,43.22,43.25,43.2,43.24,9715.0,37.0509,37.0766,37.0337,37.068,9715.0
2018-12-12 12:50:00,43.25,43.31,43.25,43.27,13929.0,37.0766,37.128,37.0766,37.0937,13929.0
2018-12-12 12:55:00,43.28,43.34,43.28,43.33,20373.0,37.1023,37.1537,37.1023,37.1452,20373.0
2018-12-12 13:00:00,43.34,43.36,43.31,43.34,8996.0,37.1537,37.1709,37.128,37.1537,8996.0
2018-12-12 13:05:00,43.35,43.41,43.34,43.4,12380.0,37.1623,37.2138,37.1537,37.2052,12380.0
2018-12-12 13:10:00,43.4,43.44,43.39,43.41,16780.0,37.2052,37.2395,37.1966,37.2138,16780.0
2018-12-12 13:15:00,43.41,43.41,43.37,43.37,13622.0,37.2138,37.2138,37.1795,37.1795,13622.0
2018-12-12 13:20:00,43.37,43.37,43.33,43.36,13867.0,37.1795,37.1795,37.1452,37.1709,13867.0
2018-12-12 13:25:00,43.36,43.42,43.35,43.41,9372.0,37.1709,37.2223,37.1623,37.2138,9372.0
2018-12-12 13:30:00,43.4,43.4,43.32,43.33,23602.0,37.2052,37.2052,37.1366,37.1452,23602.0
2018-12-12 13:35:00,43.34,43.34,43.23,43.25,48467.0,37.1537,37.1537,37.0594,37.0766,48467.0
2018-12-12 13:40:00,43.25,43.27,43.23,43.27,11789.0,37.0766,37.0937,37.0594,37.0937,11789.0
2018-12-12 13:45:00,43.27,43.28,43.24,43.26,13777.0,37.0937,37.1023,37.068,37.0852,13777.0
2018-12-12 13:50:00,43.25,43.26,43.23,43.23,11369.0,37.0766,37.0852,37.0594,37.0594,11369.0
2018-12-12 13:55:00,43.23,43.25,43.16,43.24,13923.0,37.0594,37.0766,36.9994,37.068,13923.0
2018-12-12 14:00:00,43.25,43.26,43.19,43.21,17271.0,37.0766,37.0852,37.0252,37.0423,17271.0
2018-12-12 14:05:00,43.21,43.23,43.13,43.14,16135.0,37.0423,37.0594,36.9737,36.9823,16135.0
2018-12-12 14:10:00,43.14,43.16,43.09,43.13,21127.0,36.9823,36.9994,36.9394,36.9737,21127.0
2018-12-12 14:15:00,43.13,43.2,43.12,43.2,18096.0,36.9737,37.0337,36.9652,37.0337,18096.0
2018-12-12 14:20:00,43.21,43.24,43.16,43.21,23084.0,37.0423,37.068,36.9994,37.0423,23084.0
2018-12-12 14:25:00,43.21,43.26,43.08,43.12,18763.0,37.0423,37.0852,36.9309,36.9652,18763.0
2018-12-12 14:30:00,43.1,43.12,43.03,43.12,25887.0,36.948,36.9652,36.888,36.9652,25887.0
2018-12-12 14:35:00,43.13,43.14,43.08,43.1,17159.0,36.9737,36.9823,36.9309,36.948,17159.0
2018-12-12 14:40:00,43.11,43.11,42.98,43.04,40656.0,36.9566,36.9566,36.8451,36.8966,40656.0
2018-12-12 14:45:00,43.04,43.07,43.0,43.02,16262.0,36.8966,36.9223,36.8623,36.8794,16262.0
2018-12-12 14:50:00,43.01,43.08,42.97,43.05,28762.0,36.8709,36.9309,36.8366,36.9051,28762.0
2018-12-12 14:55:00,43.06,43.15,43.04,43.11,24727.0,36.9137,36.9909,36.8966,36.9566,24727.0
2018-12-12 15:00:00,43.1,43.17,43.07,43.11,18776.0,36.948,37.008,36.9223,36.9566,18776.0
2018-12-12 15:05:00,43.1,43.17,43.07,43.16,22863.0,36.948,37.008,36.9223,36.9994,22863.0
2018-12-12 15:10:00,43.16,43.2,43.13,43.14,14330.0,36.9994,37.0337,36.9737,36.9823,14330.0
2018-12-12 15:15:00,43.13,43.14,43.03,43.06,21467.0,36.9737,36.9823,36.888,36.9137,21467.0
2018-12-12 15:20:00,43.06,43.11,43.05,43.09,13977.0,36.9137,36.9566,36.9051,36.9394,13977.0
2018-12-12 15:25:00,43.09,43.15,43.04,43.05,24949.0,36.9394,36.9909,36.8966,36.9051,24949.0
2018-12-12 15:30:00,43.05,43.13,43.05,43.09,26291.0,36.9051,36.9737,36.9051,36.9394,26291.0
2018-12-12 15:35:00,43.09,43.13,43.06,43.12,26847.0,36.9394,36.9737,36.9137,36.9652,26847.0
2018-12-12 15:40:00,43.13,43.14,43.05,43.05,61095.0,36.9737,36.9823,36.9051,36.9051,61095.0
2018-12-12 15:45:00,43.05,43.05,42.98,42.99,53834.0,36.9051,36.9051,36.8451,36.8537,53834.0
2018-12-12 15:50:00,42.98,42.98,42.93,42.95,53859.0,36.8451,36.8451,36.8023,36.8194,53859.0
2018-12-12 15:55:00,42.94,42.95,42.85,42.88,166943.0,36.8108,36.8194,36.7337,36.7594,166943.0
2018-12-13 09:30:00,44.43,45.21,44.25,45.16,472719.0,38.0882,38.7568,37.9339,38.714,472719.0
2018-12-13 09:35:00,45.15,45.51,45.15,45.33,220045.0,38.7054,39.014,38.7054,38.8597,220045.0
2018-12-13 09:40:00,45.35,45.37,44.99,45.01,151448.0,38.8768,38.894,38.5682,38.5854,151448.0
2018-12-13 09:45:00,45.0,45.19,44.98,45.11,304205.0,38.5768,38.7397,38.5597,38.6711,304205.0
2018-12-13 09:50:00,45.11,45.11,44.82,44.98,231011.0,38.6711,38.6711,38.4225,38.5597,231011.0
2018-12-13 09:55:00,44.98,45.06,44.83,44.84,85651.0,38.5597,38.6282,38.4311,38.4396,85651.0
2018-12-13 10:00:00,44.85,44.96,44.75,44.96,68160.0,38.4482,38.5425,38.3625,38.5425,68160.0
2018-12-13 10:05:00,44.97,45.03,44.91,44.94,43516.0,38.5511,38.6025,38.4996,38.5254,43516.0
2018-12-13 10:10:00,44.95,45.07,44.95,44.99,38504.0,38.5339,38.6368,38.5339,38.5682,38504.0
2018-12-13 10:15:00,44.98,45.0,44.85,44.93,54404.0,38.5597,38.5768,38.4482,38.5168,54404.0
2018-12-13 10:20:00,44.93,45.06,44.92,45.06,69318.0,38.5168,38.6282,38.5082,38.6282,69318.0
2018-12-13 10:25:00,45.07,45.2,45.07,45.19,63262.0,38.6368,38.7483,38.6368,38.7397,63262.0
2018-12-13 10:30:00,45.2,45.36,45.17,45.36,96400.0,38.7483,38.8854,38.7225,38.8854,96400.0
2018-12-13 10:35:00,45.35,45.44,45.28,45.29,176278.0,38.8768,38.954,38.8168,38.8254,176278.0
2018-12-13 10:40:00,45.28,45.37,45.22,45.34,43340.0,38.8168,38.894,38.7654,38.8683,43340.0
2018-12-13 10:45:00,45.34,45.38,45.23,45.3,38089.0,38.8683,38.9026,38.774,38.834,38089.0
2018-12-13 10:50:00,45.29,45.33,45.24,45.32,47108.0,38.8254,38.8597,38.7825,38.8511,47108.0
2018-12-13 10:55:00,45.32,45.5,45.25,45.48,219281.0,38.8511,39.0054,38.7911,38.9883,219281.0
2018-12-13 11:00:00,45.48,45.66,45.42,45.57,223852.0,38.9883,39.1426,38.9369,39.0654,223852.0
2018-12-13 11:05:00,45.57,45.58,45.33,45.33,157626.0,39.0654,39.074,38.8597,38.8597,157626.0
2018-12-13 11:10:00,45.31,45.33,45.23,45.27,36647.0,38.8426,38.8597,38.774,38.8083,36647.0
2018-12-13 11:15:00,45.26,45.3,45.14,45.3,66899.0,38.7997,38.834,38.6968,38.834,66899.0
2018-12-13 11:20:00,45.3,45.35,45.27,45.27,35068.0,38.834,38.8768,38.8083,38.8083,35068.0
2018-12-13 11:25:00,45.28,45.37,45.27,45.37,45251.0,38.8168,38.894,38.8083,38.894,45251.0
2018-12-13 11:30:00,45.38,45.55,45.35,45.54,74465.0,38.9026,39.0483,38.8768,39.0397,74465.0
2018-12-13 11:35:00,45.55,45.56,45.46,45.49,30249.0,39.0483,39.0569,38.9711,38.9969,30249.0
2018-12-13 11:40:00,45.49,45.58,45.39,45.57,62379.0,38.9969,39.074,38.9111,39.0654,62379.0
2018-12-13 11:45:00,45.56,45.56,45.49,45.54,39932.0,39.0569,39.0569,38.9969,39.0397,39932.0
2018-12-13 11:50:00,45.53,45.58,45.5,45.54,61537.0,39.0312,39.074,39.0054,39.0397,61537.0
2018-12-13 11:55:00,45.54,45.69,45.54,45.57,58869.0,39.0397,39.1683,39.0397,39.0654,58869.0
2018-12-13 12:00:00,45.57,45.57,45.42,45.42,63069.0,39.0654,39.0654,38.9369,38.9369,63069.0
2018-12-13 12:05:00,45.42,45.48,45.4,45.43,35487.0,38.9369,38.9883,38.9197,38.9454,35487.0
2018-12-13 12:10:00,45.43,45.51,45.39,45.49,38972.0,38.9454,39.014,38.9111,38.9969,38972.0
2018-12-13 12:15:00,45.48,45.52,45.43,45.48,44802.0,38.9883,39.0226,38.9454,38.9883,44802.0
2018-12-13 12:20:00,45.48,45.49,45.37,45.39,22978.0,38.9883,38.9969,38.894,38.9111,22978.0
2018-12-13 12:25:00,45.4,45.46,45.39,45.44,26328.0,38.9197,38.9711,38.9111,38.954,26328.0
2018-12-13 12:30:00,45.44,45.47,45.42,45.45,46247.0,38.954,38.9797,38.9369,38.9626,46247.0
2018-12-13 12:35:00,45.46,45.63,45.46,45.59,46976.0,38.9711,39.1169,38.9711,39.0826,46976.0
2018-12-13 12:40:00,45.59,45.65,45.59,45.59,43053.0,39.0826,39.134,39.0826,39.0826,43053.0
2018-12-13 12:45:00,45.59,45.65,45.58,45.64,45868.0,39.0826,39.134,39.074,39.1255,45868.0
2018-12-13 12:50:00,45.63,45.67,45.61,45.64,60112.0,39.1169,39.1512,39.0997,39.1255,60112.0
2018-12-13 12:55:00,45.65,45.66,45.59,45.64,54246.0,39.134,39.1426,39.0826,39.1255,54246.0
2018-12-13 13:00:00,45.63,45.64,45.58,45.59,64535.0,39.1169,39.1255,39.074,39.0826,64535.0
2018-12-13 13:05:00,45.59,45.64,45.53,45.6,97208.0,39.0826,39.1255,39.0312,39.0912,97208.0
2018-12-13 13:10:00,45.61,45.7,45.58,45.6,78657.0,39.0997,39.1769,39.074,39.0912,78657.0
2018-12-13 13:15:00,45.6,45.68,45.6,45.61,41031.0,39.0912,39.1597,39.0912,39.0997,41031.0
2018-12-13 13:20:00,45.61,45.68,45.61,45.64,27517.0,39.0997,39.1597,39.0997,39.1255,27517.0
2018-12-13 13:25:00,45.64,45.64,45.56,45.61,39343.0,39.1255,39.1255,39.0569,39.0997,39343.0
2018-12-13 13:30:00,45.62,45.69,45.6,45.64,42432.0,39.1083,39.1683,39.0912,39.1255,42432.0
2018-12-13 13:35:00,45.63,45.69,45.59,45.68,34602.0,39.1169,39.1683,39.0826,39.1597,34602.0
2018-12-13 13:40:00,45.69,45.79,45.69,45.7,50158.0,39.1683,39.254,39.1683,39.1769,50158.0
2018-12-13 13:45:00,45.69,45.75,45.69,45.72,40280.0,39.1683,39.2198,39.1683,39.194,40280.0
2018-12-13 13:50:00,45.71,45.76,45.59,45.61,49092.0,39.1855,39.2283,39.0826,39.0997,49092.0
2018-12-13 13:55:00,45.6,45.63,45.58,45.6,23409.0,39.0912,39.1169,39.074,39.0912,23409.0
2018-12-13 14:00:00,45.6,45.67,45.6,45.6,28518.0,39.0912,39.1512,39.0912,39.0912,28518.0
2018-12-13 14:05:00,45.61,45.62,45.45,45.47,31587.0,39.0997,39.1083,38.9626,38.9797,31587.0
2018-12-13 14:10:00,45.47,45.52,45.45,45.45,43246.0,38.9797,39.0226,38.9626,38.9626,43246.0
2018-12-13 14:15:00,45.44,45.6,45.44,45.6,33925.0,38.954,39.0912,38.954,39.0912,33925.0
2018-12-13 14:20:00,45.59,45.61,45.54,45.55,47208.0,39.0826,39.0997,39.0397,39.0483,47208.0
2018-12-13 14:25:00,45.55,45.59,45.47,45.54,37575.0,39.0483,39.0826,38.9797,39.0397,37575.0
2018-12-13 14:30:00,45.54,45.54,45.47,45.48,30856.0,39.0397,39.0397,38.9797,38.9883,30856.0
2018-12-13 14:35:00,45.47,45.51,45.44,45.48,26566.0,38.9797,39.014,38.954,38.9883,26566.0
2018-12-13 14:40:00,45.48,45.57,45.48,45.53,27737.0,38.9883,39.0654,38.9883,39.0312,27737.0
2018-12-13 14:45:00,45.54,45.6,45.53,45.56,31266.0,39.0397,39.0912,39.0312,39.0569,31266.0
2018-12-13 14:50:00,45.55,45.65,45.55,45.62,52970.0,39.0483,39.134,39.0483,39.1083,52970.0
2018-12-13 14:55:00,45.61,45.72,45.61,45.67,95385.0,39.0997,39.194,39.0997,39.1512,95385.0
2018-12-13 15:00:00,45.67,45.7,45.63,45.63,86877.0,39.1512,39.1769,39.1169,39.1169,86877.0
2018-12-13 15:05:00,45.62,45.66,45.58,45.58,76293.0,39.1083,39.1426,39.074,39.074,76293.0
2018-12-13 15:10:00,45.58,45.69,45.58,45.66,98126.0,39.074,39.1683,39.074,39.1426,98126.0
2018-12-13 15:15:00,45.67,45.69,45.64,45.68,66901.0,39.1512,39.1683,39.1255,39.1597,66901.0
2018-12-13 15:20:00,45.68,45.7,45.63,45.66,105002.0,39.1597,39.1769,39.1169,39.1426,105002.0
2018-12-13 15:25:00,45.65,45.67,45.55,45.58,74696.0,39.134,39.1512,39.0483,39.074,74696.0
2018-12-13 15:30:00,45.57,45.67,45.55,45.61,92988.0,39.0654,39.1512,39.0483,39.0997,92988.0
2018-12-13 15:35:00,45.62,45.62,45.55,45.61,98414.0,39.1083,39.1083,39.0483,39.0997,98414.0
2018-12-13 15:40:00,45.6,45.73,45.6,45.66,172588.0,39.0912,39.2026,39.0912,39.1426,172588.0
2018-12-13 15:45:00,45.66,45.71,45.57,45.67,133018.0,39.1426,39.1855,39.0654,39.1512,133018.0
2018-12-13 15:50:00,45.68,45.73,45.65,45.69,146790.0,39.1597,39.2026,39.134,39.1683,146790.0
2018-12-13 15:55:00,45.69,45.8,45.68,45.74,509430.0,39.1683,39.2626,39.1597,39.2112,509430.0
2018-12-14 09:30:00,45.31,45.48,45.26,45.4,75134.0,38.8426,38.9883,38.7997,38.9197,75134.0
2018-12-14 09:35:00,45.41,45.5,45.26,45.5,44623.0,38.9283,39.0054,38.7997,39.0054,44623.0
2018-12-14 09:40:00,45.5,45.54,45.35,45.37,36529.0,39.0054,39.0397,38.8768,38.894,36529.0
2018-12-14 09:45:00,45.35,45.42,45.24,45.27,53533.0,38.8768,38.9369,38.7825,38.8083,53533.0
2018-12-14 09:50:00,45.28,45.44,45.25,45.4,68573.0,38.8168,38.954,38.7911,38.9197,68573.0
2018-12-14 09:55:00,45.41,45.51,45.38,45.4,116997.0,38.9283,39.014,38.9026,38.9197,116997.0
2018-12-14 10:00:00,45.38,45.42,45.3,45.33,67792.0,38.9026,38.9369,38.834,38.8597,67792.0
2018-12-14 10:05:00,45.33,45.38,45.29,45.34,60591.0,38.8597,38.9026,38.8254,38.8683,60591.0
2018-12-14 10:10:00,45.34,45.36,45.28,45.31,56565.0,38.8683,38.8854,38.8168,38.8426,56565.0
2018-12-14 10:15:00,45.31,45.32,45.24,45.25,123622.0,38.8426,38.8511,38.7825,38.7911,123622.0
2018-12-14 10:20:00,45.25,45.29,45.22,45.27,39526.0,38.7911,38.8254,38.7654,38.8083,39526.0
2018-12-14 10:25:00,45.28,45.28,45.14,45.15,38146.0,38.8168,38.8168,38.6968,38.7054,38146.0
2018-12-14 10:30:00,45.15,45.16,45.03,45.06,68603.0,38.7054,38.714,38.6025,38.6282,68603.0
2018-12-14 10:35:00,45.06,45.19,45.05,45.18,48107.0,38.6282,38.7397,38.6197,38.7311,48107.0
2018-12-14 10:40:00,45.18,45.22,45.12,45.12,46349.0,38.7311,38.7654,38.6797,38.6797,46349.0
2018-12-14 10:45:00,45.12,45.13,45.05,45.09,38061.0,38.6797,38.6882,38.6197,38.654,38061.0
2018-12-14 10:50:00,45.09,45.13,45.06,45.12,25467.0,38.654,38.6882,38.6282,38.6797,25467.0
2018-12-14 10:55:00,45.12,45.16,45.07,45.08,34086.0,38.6797,38.714,38.6368,38.6454,34086.0
2018-12-14 11:00:00,45.07,45.1,45.01,45.09,92131.0,38.6368,38.6625,38.5854,38.654,92131.0
2018-12-14 11:05:00,45.1,45.13,45.08,45.09,25603.0,38.6625,38.6882,38.6454,38.654,25603.0
2018-12-14 11:10:00,45.08,45.08,44.95,44.95,54023.0,38.6454,38.6454,38.5339,38.5339,54023.0
2018-12-14 11:15:00,44.95,45.03,44.95,45.02,22189.0,38.5339,38.6025,38.5339,38.5939,22189.0
2018-12-14 11:20:00,45.03,45.07,44.83,44.84,45837.0,38.6025,38.6368,38.4311,38.4396,45837.0
2018-12-14 11:25:00,44.83,44.95,44.83,44.87,39773.0,38.4311,38.5339,38.4311,38.4654,39773.0
2018-12-14 11:30:00,44.87,44.93,44.85,44.88,30236.0,38.4654,38.5168,38.4482,38.4739,30236.0
2018-12-14 11:35:00,44.88,44.89,44.83,44.87,30794.0,38.4739,38.4825,38.4311,38.4654,30794.0
2018-12-14 11:40:00,44.87,44.87,44.72,44.72,33665.0,38.4654,38.4654,38.3368,38.3368,33665.0
2018-12-14 11:45:00,44.72,44.84,44.71,44.72,35671.0,38.3368,38.4396,38.3282,38.3368,35671.0
2018-12-14 11:50:00,44.71,44.75,44.67,44.74,47522.0,38.3282,38.3625,38.2939,38.3539,47522.0
2018-12-14 11:55:00,44.75,44.78,44.62,44.68,59285.0,38.3625,38.3882,38.251,38.3025,59285.0
2018-12-14 12:00:00,44.68,44.71,44.63,44.65,33187.0,38.3025,38.3282,38.2596,38.2768,33187.0
2018-12-14 12:05:00,44.65,44.69,44.63,44.67,20954.0,38.2768,38.3111,38.2596,38.2939,20954.0
2018-12-14 12:10:00,44.67,44.68,44.6,44.61,23377.0,38.2939,38.3025,38.2339,38.2425,23377.0
2018-12-14 12:15:00,44.6,44.78,44.6,44.78,33291.0,38.2339,38.3882,38.2339,38.3882,33291.0
2018-12-14 12:20:00,44.78,44.81,44.74,44.8,30182.0,38.3882,38.4139,38.3539,38.4054,30182.0
2018-12-14 12:25:00,44.79,44.81,44.73,44.73,27733.0,38.3968,38.4139,38.3453,38.3453,27733.0
2018-12-14 12:30:00,44.74,44.81,44.74,44.77,24221.0,38.3539,38.4139,38.3539,38.3796,24221.0
2018-12-14 12:35:00,44.77,44.77,44.71,44.72,20961.0,38.3796,38.3796,38.3282,38.3368,20961.0
2018-12-14 12:40:00,44.72,44.74,44.7,44.73,14029.0,38.3368,38.3539,38.3196,38.3453,14029.0
2018-12-14 12:45:00,44.72,44.73,44.66,44.66,23278.0,38.3368,38.3453,38.2853,38.2853,23278.0
2018-12-14 12:50:00,44.66,44.7,44.66,44.68,24091.0,38.2853,38.3196,38.2853,38.3025,24091.0
2018-12-14 12:55:00,44.68,44.7,44.66,44.66,23205.0,38.3025,38.3196,38.2853,38.2853,23205.0
2018-12-14 13:00:00,44.65,44.66,44.49,44.5,104852.0,38.2768,38.2853,38.1396,38.1482,104852.0
2018-12-14 13:05:00,44.5,44.69,44.48,44.68,64990.0,38.1482,38.3111,38.131,38.3025,64990.0
2018-12-14 13:10:00,44.68,44.72,44.65,44.72,53102.0,38.3025,38.3368,38.2768,38.3368,53102.0
2018-12-14 13:15:00,44.72,44.73,44.69,44.69,18631.0,38.3368,38.3453,38.3111,38.3111,18631.0
2018-12-14 13:20:00,44.68,44.69,44.61,44.64,18700.0,38.3025,38.3111,38.2425,38.2682,18700.0
2018-12-14 13:25:00,44.65,44.71,44.64,44.69,26464.0,38.2768,38.3282,38.2682,38.3111,26464.0
2018-12-14 13:30:00,44.7,44.72,44.65,44.65,42883.0,38.3196,38.3368,38.2768,38.2768,42883.0
2018-12-14 13:35:00,44.65,44.73,44.63,44.7,30453.0,38.2768,38.3453,38.2596,38.3196,30453.0
2018-12-14 13:40:00,44.7,44.76,44.66,44.71,20002.0,38.3196,38.3711,38.2853,38.3282,20002.0
2018-12-14 13:45:00,44.71,44.74,44.66,44.69,21912.0,38.3282,38.3539,38.2853,38.3111,21912.0
2018-12-14 13:50:00,44.7,44.75,44.7,44.7,16305.0,38.3196,38.3625,38.3196,38.3196,16305.0
2018-12-14 13:55:00,44.7,44.75,44.66,44.72,26783.0,38.3196,38.3625,38.2853,38.3368,26783.0
2018-12-14 14:00:00,44.72,44.77,44.69,44.76,19672.0,38.3368,38.3796,38.3111,38.3711,19672.0
2018-12-14 14:05:00,44.75,44.81,44.72,44.73,18374.0,38.3625,38.4139,38.3368,38.3453,18374.0
2018-12-14 14:10:00,44.73,44.75,44.7,44.75,16821.0,38.3453,38.3625,38.3196,38.3625,16821.0
2018-12-14 14:15:00,44.75,44.82,44.74,44.82,17067.0,38.3625,38.4225,38.3539,38.4225,17067.0
2018-12-14 14:20:00,44.83,44.89,44.83,44.88,18733.0,38.4311,38.4825,38.4311,38.4739,18733.0
2018-12-14 14:25:00,44.88,44.89,44.76,44.82,27300.0,38.4739,38.4825,38.3711,38.4225,27300.0
2018-12-14 14:30:00,44.82,44.82,44.73,44.75,31772.0,38.4225,38.4225,38.3453,38.3625,31772.0
2018-12-14 14:35:00,44.74,44.78,44.73,44.76,32208.0,38.3539,38.3882,38.3453,38.3711,32208.0
2018-12-14 14:40:00,44.77,44.8,44.71,44.74,31766.0,38.3796,38.4054,38.3282,38.3539,31766.0
2018-12-14 14:45:00,44.74,44.8,44.73,44.74,18668.0,38.3539,38.4054,38.3453,38.3539,18668.0
2018-12-14 14:50:00,44.74,44.76,44.6,44.61,42823.0,38.3539,38.3711,38.2339,38.2425,42823.0
2018-12-14 14:55:00,44.61,44.73,44.6,44.72,39584.0,38.2425,38.3453,38.2339,38.3368,39584.0
2018-12-14 15:00:00,44.71,44.77,44.69,44.7,25292.0,38.3282,38.3796,38.3111,38.3196,25292.0
2018-12-14 15:05:00,44.7,44.76,44.69,44.72,21225.0,38.3196,38.3711,38.3111,38.3368,21225.0
2018-12-14 15:10:00,44.73,44.86,44.72,44.82,26059.0,38.3453,38.4568,38.3368,38.4225,26059.0
2018-12-14 15:15:00,44.82,44.83,44.76,44.78,26024.0,38.4225,38.4311,38.3711,38.3882,26024.0
2018-12-14 15:20:00,44.77,44.77,44.7,44.73,31641.0,38.3796,38.3796,38.3196,38.3453,31641.0
2018-12-14 15:25:00,44.73,44.74,44.69,44.69,23386.0,38.3453,38.3539,38.3111,38.3111,23386.0
2018-12-14 15:30:00,44.68,44.69,44.59,44.6,31323.0,38.3025,38.3111,38.2253,38.2339,31323.0
2018-12-14 15:35:00,44.61,44.67,44.6,44.66,24639.0,38.2425,38.2939,38.2339,38.2853,24639.0
2018-12-14 15:40:00,44.65,44.67,44.6,44.6,50193.0,38.2768,38.2939,38.2339,38.2339,50193.0
2018-12-14 15:45:00,44.61,44.65,44.59,44.63,87007.0,38.2425,38.2768,38.2253,38.2596,87007.0
2018-12-14 15:50:00,44.63,44.68,44.61,44.68,84186.0,38.2596,38.3025,38.2425,38.3025,84186.0
2018-12-14 15:55:00,44.68,44.72,44.58,44.62,339787.0,38.3025,38.3368,38.2168,38.251,339787.0
2018-12-17 09:30:00,44.45,44.53,44.32,44.48,63890.0,38.1053,38.1739,37.9939,38.131,63890.0
2018-12-17 09:35:00,44.55,44.6,44.37,44.4,30994.0,38.191,38.2339,38.0367,38.0624,30994.0
2018-12-17 09:40:00,44.4,44.46,44.22,44.41,47714.0,38.0624,38.1139,37.9081,38.071,47714.0
2018-12-17 09:45:00,44.41,44.47,44.36,44.4,56802.0,38.071,38.1225,38.0282,38.0624,56802.0
2018-12-17 09:50:00,44.4,44.43,44.35,44.35,48686.0,38.0624,38.0882,38.0196,38.0196,48686.0
2018-12-17 09:55:00,44.35,44.53,44.35,44.51,55878.0,38.0196,38.1739,38.0196,38.1567,55878.0
2018-12-17 10:00:00,44.51,44.59,44.44,44.51,48226.0,38.1567,38.2253,38.0967,38.1567,48226.0
2018-12-17 10:05:00,44.52,44.54,44.45,44.47,38392.0,38.1653,38.1825,38.1053,38.1225,38392.0
2018-12-17 10:10:00,44.45,44.59,44.38,44.55,114454.0,38.1053,38.2253,38.0453,38.191,114454.0
2018-12-17 10:15:00,44.55,44.6,44.48,44.51,31421.0,38.191,38.2339,38.131,38.1567,31421.0
2018-12-17 10:20:00,44.51,44.59,44.51,44.58,42288.0,38.1567,38.2253,38.1567,38.2168,42288.0
2018-12-17 10:25:00,44.57,44.66,44.56,44.57,64320.0,38.2082,38.2853,38.1996,38.2082,64320.0
2018-12-17 10:30:00,44.56,44.62,44.53,44.56,35624.0,38.1996,38.251,38.1739,38.1996,35624.0
2018-12-17 10:35:00,44.56,44.59,44.51,44.57,27843.0,38.1996,38.2253,38.1567,38.2082,27843.0
2018-12-17 10:40:00,44.57,44.76,44.54,44.74,29494.0,38.2082,38.3711,38.1825,38.3539,29494.0
2018-12-17 10:45:00,44.74,44.75,44.66,44.68,34324.0,38.3539,38.3625,38.2853,38.3025,34324.0
2018-12-17 10:50:00,44.68,44.71,44.56,44.58,46109.0,38.3025,38.3282,38.1996,38.2168,46109.0
2018-12-17 10:55:00,44.59,44.71,44.58,44.71,41101.0,38.2253,38.3282,38.2168,38.3282,41101.0
2018-12-17 11:00:00,44.73,44.77,44.63,44.69,57759.0,38.3453,38.3796,38.2596,38.3111,57759.0
2018-12-17 11:05:00,44.7,44.79,44.7,44.75,55805.0,38.3196,38.3968,38.3196,38.3625,55805.0
2018-12-17 11:10:00,44.76,44.88,44.73,44.84,187123.0,38.3711,38.4739,38.3453,38.4396,187123.0
2018-12-17 11:15:00,44.84,44.98,44.8,44.95,100898.0,38.4396,38.5597,38.4054,38.5339,100898.0
2018-12-17 11:20:00,44.95,45.07,44.94,45.01,41190.0,38.5339,38.6368,38.5254,38.5854,41190.0
2018-12-17 11:25:00,45.01,45.09,45.01,45.02,44196.0,38.5854,38.654,38.5854,38.5939,44196.0
2018-12-17 11:30:00,45.02,45.03,44.93,44.93,37850.0,38.5939,38.6025,38.5168,38.5168,37850.0
2018-12-17 11:35:00,44.93,44.93,44.85,44.87,20872.0,38.5168,38.5168,38.4482,38.4654,20872.0
2018-12-17 11:40:00,44.86,44.89,44.81,44.84,17596.0,38.4568,38.4825,38.4139,38.4396,17596.0
2018-12-17 11:45:00,44.84,44.87,44.76,44.87,23486.0,38.4396,38.4654,38.3711,38.4654,23486.0
2018-12-17 11:50:00,44.88,44.88,44.76,44.78,14564.0,38.4739,38.4739,38.3711,38.3882,14564.0
2018-12-17 11:55:00,44.79,44.86,44.77,44.83,14421.0,38.3968,38.4568,38.3796,38.4311,14421.0
2018-12-17 12:00:00,44.83,44.86,44.75,44.78,21792.0,38.4311,38.4568,38.3625,38.3882,21792.0
2018-12-17 12:05:00,44.78,44.82,44.77,44.79,21320.0,38.3882,38.4225,38.3796,38.3968,21320.0
2018-12-17 12:10:00,44.8,44.8,44.69,44.7,34970.0,38.4054,38.4054,38.3111,38.3196,34970.0
2018-12-17 12:15:00,44.69,44.77,44.69,44.77,19470.0,38.3111,38.3796,38.3111,38.3796,19470.0
2018-12-17 12:20:00,44.77,44.79,44.71,44.77,20760.0,38.3796,38.3968,38.3282,38.3796,20760.0
2018-12-17 12:25:00,44.76,44.78,44.73,44.77,20603.0,38.3711,38.3882,38.3453,38.3796,20603.0
2018-12-17 12:30:00,44.76,44.76,44.64,44.65,28639.0,38.3711,38.3711,38.2682,38.2768,28639.0
2018-12-17 12:35:00,44.65,44.66,44.55,44.57,23268.0,38.2768,38.2853,38.191,38.2082,23268.0
2018-12-17 12:40:00,44.58,44.64,44.51,44.58,20501.0,38.2168,38.2682,38.1567,38.2168,20501.0
2018-12-17 12:45:00,44.57,44.67,44.56,44.66,17420.0,38.2082,38.2939,38.1996,38.2853,17420.0
2018-12-17 12:50:00,44.66,44.69,44.5,44.53,22531.0,38.2853,38.3111,38.1482,38.1739,22531.0
2018-12-17 12:55:00,44.52,44.58,44.51,44.55,28283.0,38.1653,38.2168,38.1567,38.191,28283.0
2018-12-17 13:00:00,44.55,44.58,44.5,44.58,18902.0,38.191,38.2168,38.1482,38.2168,18902.0
2018-12-17 13:05:00,44.58,44.66,44.57,44.59,27160.0,38.2168,38.2853,38.2082,38.2253,27160.0
2018-12-17 13:10:00,44.6,44.67,44.59,44.67,24417.0,38.2339,38.2939,38.2253,38.2939,24417.0
2018-12-17 13:15:00,44.67,44.73,44.64,44.68,44795.0,38.2939,38.3453,38.2682,38.3025,44795.0
2018-12-17 13:20:00,44.67,44.71,44.61,44.68,24291.0,38.2939,38.3282,38.2425,38.3025,24291.0
2018-12-17 13:25:00,44.68,44.73,44.66,44.66,26513.0,38.3025,38.3453,38.2853,38.2853,26513.0
2018-12-17 13:30:00,44.66,44.73,44.57,44.57,21328.0,38.2853,38.3453,38.2082,38.2082,21328.0
2018-12-17 13:35:00,44.57,44.61,44.5,44.54,23630.0,38.2082,38.2425,38.1482,38.1825,23630.0
2018-12-17 13:40:00,44.54,44.62,44.53,44.54,22386.0,38.1825,38.251,38.1739,38.1825,22386.0
2018-12-17 13:45:00,44.53,44.57,44.5,44.54,16810.0,38.1739,38.2082,38.1482,38.1825,16810.0
2018-12-17 13:50:00,44.55,44.61,44.49,44.59,23125.0,38.191,38.2425,38.1396,38.2253,23125.0
2018-12-17 13:55:00,44.58,44.62,44.54,44.55,35390.0,38.2168,38.251,38.1825,38.191,35390.0
2018-12-17 14:00:00,44.54,44.56,44.41,44.44,27330.0,38.1825,38.1996,38.071,38.0967,27330.0
2018-12-17 14:05:00,44.44,44.51,44.44,44.47,18119.0,38.0967,38.1567,38.0967,38.1225,18119.0
2018-12-17 14:10:00,44.46,44.49,44.41,44.45,32761.0,38.1139,38.1396,38.071,38.1053,32761.0
2018-12-17 14:15:00,44.45,44.49,44.42,44.48,28694.0,38.1053,38.1396,38.0796,38.131,28694.0
2018-12-17 14:20:00,44.47,44.54,44.44,44.47,27744.0,38.1225,38.1825,38.0967,38.1225,27744.0
2018-12-17 14:25:00,44.47,44.48,44.41,44.45,37883.0,38.1225,38.131,38.071,38.1053,37883.0
2018-12-17 14:30:00,44.45,44.49,44.4,44.43,31434.0,38.1053,38.1396,38.0624,38.0882,31434.0
2018-12-17 14:35:00,44.43,44.44,44.37,44.43,28551.0,38.0882,38.0967,38.0367,38.0882,28551.0
2018-12-17 14:40:00,44.43,44.54,44.42,44.47,26218.0,38.0882,38.1825,38.0796,38.1225,26218.0
2018-12-17 14:45:00,44.47,44.5,44.42,44.45,39228.0,38.1225,38.1482,38.0796,38.1053,39228.0
2018-12-17 14:50:00,44.44,44.44,44.34,44.37,35639.0,38.0967,38.0967,38.011,38.0367,35639.0
2018-12-17 14:55:00,44.36,44.4,44.34,44.39,26973.0,38.0282,38.0624,38.011,38.0539,26973.0
2018-12-17 15:00:00,44.38,44.39,44.31,44.31,36606.0,38.0453,38.0539,37.9853,37.9853,36606.0
2018-12-17 15:05:00,44.31,44.39,44.29,44.29,47570.0,37.9853,38.0539,37.9681,37.9681,47570.0
2018-12-17 15:10:00,44.28,44.48,44.28,44.44,52749.0,37.9596,38.131,37.9596,38.0967,52749.0
2018-12-17 15:15:00,44.43,44.45,44.35,44.38,35241.0,38.0882,38.1053,38.0196,38.0453,35241.0
2018-12-17 15:20:00,44.38,44.41,44.3,44.33,39539.0,38.0453,38.071,37.9767,38.0024,39539.0
2018-12-17 15:25:00,44.33,44.33,44.26,44.3,34354.0,38.0024,38.0024,37.9424,37.9767,34354.0
2018-12-17 15:30:00,44.31,44.32,44.19,44.24,83004.0,37.9853,37.9939,37.8824,37.9253,83004.0
2018-12-17 15:35:00,44.24,44.28,44.18,44.21,67437.0,37.9253,37.9596,37.8738,37.8996,67437.0
2018-12-17 15:40:00,44.2,44.24,44.18,44.21,96727.0,37.891,37.9253,37.8738,37.8996,96727.0
2018-12-17 15:45:00,44.2,44.27,44.1,44.18,187451.0,37.891,37.951,37.8053,37.8738,187451.0
2018-12-17 15:50:00,44.17,44.29,44.17,44.29,112175.0,37.8653,37.9681,37.8653,37.9681,112175.0
2018-12-17 15:55:00,44.29,44.34,44.23,44.31,318253.0,37.9681,38.011,37.9167,37.9853,318253.0
2018-12-18 09:30:00,44.57,44.61,44.41,44.57,90871.0,38.2082,38.2425,38.071,38.2082,90871.0
2018-12-18 09:35:00,44.55,44.58,44.35,44.58,51931.0,38.191,38.2168,38.0196,38.2168,51931.0
2018-12-18 09:40:00,44.57,44.64,44.48,44.53,37974.0,38.2082,38.2682,38.131,38.1739,37974.0
2018-12-18 09:45:00,44.53,44.78,44.53,44.75,28665.0,38.1739,38.3882,38.1739,38.3625,28665.0
2018-12-18 09:50:00,44.75,44.97,44.75,44.92,206774.0,38.3625,38.5511,38.3625,38.5082,206774.0
2018-12-18 09:55:00,44.9,45.05,44.86,44.89,134095.0,38.4911,38.6197,38.4568,38.4825,134095.0
2018-12-18 10:00:00,44.87,44.88,44.77,44.85,37977.0,38.4654,38.4739,38.3796,38.4482,37977.0
2018-12-18 10:05:00,44.84,44.92,44.79,44.9,52031.0,38.4396,38.5082,38.3968,38.4911,52031.0
2018-12-18 10:10:00,44.89,44.96,44.87,44.93,70071.0,38.4825,38.5425,38.4654,38.5168,70071.0
2018-12-18 10:15:00,44.93,45.05,44.92,45.05,72164.0,38.5168,38.6197,38.5082,38.6197,72164.0
2018-12-18 10:20:00,45.04,45.07,44.97,45.06,69569.0,38.6111,38.6368,38.5511,38.6282,69569.0
2018-12-18 10:25:00,45.05,45.1,45.03,45.05,37551.0,38.6197,38.6625,38.6025,38.6197,37551.0
2018-12-18 10:30:00,45.05,45.09,45.01,45.05,26771.0,38.6197,38.654,38.5854,38.6197,26771.0
2018-12-18 10:35:00,45.05,45.07,44.96,45.03,24680.0,38.6197,38.6368,38.5425,38.6025,24680.0
2018-12-18 10:40:00,45.03,45.06,44.95,44.95,22815.0,38.6025,38.6282,38.5339,38.5339,22815.0
2018-12-18 10:45:00,44.94,44.94,44.81,44.83,19532.0,38.5254,38.5254,38.4139,38.4311,19532.0
2018-12-18 10:50:00,44.82,44.88,44.77,44.87,25873.0,38.4225,38.4739,38.3796,38.4654,25873.0
2018-12-18 10:55:00,44.88,44.91,44.84,44.85,18647.0,38.4739,38.4996,38.4396,38.4482,18647.0
2018-12-18 11:00:00,44.85,44.95,44.85,44.94,32700.0,38.4482,38.5339,38.4482,38.5254,32700.0
2018-12-18 11:05:00,44.94,44.96,44.87,44.89,19527.0,38.5254,38.5425,38.4654,38.4825,19527.0
2018-12-18 11:10:00,44.89,44.93,44.85,44.86,30152.0,38.4825,38.5168,38.4482,38.4568,30152.0
2018-12-18 11:15:00,44.86,44.9,44.81,44.85,27026.0,38.4568,38.4911,38.4139,38.4482,27026.0
2018-12-18 11:20:00,44.85,44.85,44.79,44.82,25498.0,38.4482,38.4482,38.3968,38.4225,25498.0
2018-12-18 11:25:00,44.82,44.84,44.77,44.84,23622.0,38.4225,38.4396,38.3796,38.4396,23622.0
2018-12-18 11:30:00,44.85,44.91,44.82,44.88,21342.0,38.4482,38.4996,38.4225,38.4739,21342.0
2018-12-18 11:35:00,44.89,45.01,44.89,45.0,20051.0,38.4825,38.5854,38.4825,38.5768,20051.0
2018-12-18 11:40:00,45.0,45.0,44.82,44.84,22655.0,38.5768,38.5768,38.4225,38.4396,22655.0
2018-12-18 11:45:00,44.84,44.96,44.83,44.92,20968.0,38.4396,38.5425,38.4311,38.5082,20968.0
2018-12-18 11:50:00,44.91,44.94,44.84,44.86,28028.0,38.4996,38.5254,38.4396,38.4568,28028.0
2018-12-18 11:55:00,44.85,44.88,44.79,44.84,26798.0,38.4482,38.4739,38.3968,38.4396,26798.0
2018-12-18 12:00:00,44.83,44.87,44.81,44.84,19797.0,38.4311,38.4654,38.4139,38.4396,19797.0
2018-12-18 12:05:00,44.85,44.97,44.85,44.96,21262.0,38.4482,38.5511,38.4482,38.5425,21262.0
2018-12-18 12:10:00,44.96,44.98,44.92,44.94,14595.0,38.5425,38.5597,38.5082,38.5254,14595.0
2018-12-18 12:15:00,44.94,45.0,44.9,45.0,19614.0,38.5254,38.5768,38.4911,38.5768,19614.0
2018-12-18 12:20:00,44.99,45.02,44.97,45.01,15697.0,38.5682,38.5939,38.5511,38.5854,15697.0
2018-12-18 12:25:00,45.01,45.01,44.94,44.96,13415.0,38.5854,38.5854,38.5254,38.5425,13415.0
2018-12-18 12:30:00,44.96,44.98,44.88,44.9,21947.0,38.5425,38.5597,38.4739,38.4911,21947.0
2018-12-18 12:35:00,44.89,44.93,44.88,44.91,14259.0,38.4825,38.5168,38.4739,38.4996,14259.0
2018-12-18 12:40:00,44.91,44.95,44.89,44.91,11658.0,38.4996,38.5339,38.4825,38.4996,11658.0
2018-12-18 12:45:00,44.91,44.96,44.87,44.92,20870.0,38.4996,38.5425,38.4654,38.5082,20870.0
2018-12-18 12:50:00,44.92,44.97,44.89,44.96,18156.0,38.5082,38.5511,38.4825,38.5425,18156.0
2018-12-18 12:55:00,44.97,44.97,44.88,44.92,14669.0,38.5511,38.5511,38.4739,38.5082,14669.0
2018-12-18 13:00:00,44.92,44.94,44.86,44.94,12076.0,38.5082,38.5254,38.4568,38.5254,12076.0
2018-12-18 13:05:00,44.95,44.96,44.9,44.93,12886.0,38.5339,38.5425,38.4911,38.5168,12886.0
2018-12-18 13:10:00,44.94,44.96,44.9,44.9,13026.0,38.5254,38.5425,38.4911,38.4911,13026.0
2018-12-18 13:15:00,44.9,44.91,44.87,44.88,12688.0,38.4911,38.4996,38.4654,38.4739,12688.0
2018-12-18 13:20:00,44.89,44.9,44.85,44.85,16853.0,38.4825,38.4911,38.4482,38.4482,16853.0
2018-12-18 13:25:00,44.84,44.84,44.77,44.83,20347.0,38.4396,38.4396,38.3796,38.4311,20347.0
2018-12-18 13:30:00,44.82,44.82,44.73,44.76,31355.0,38.4225,38.4225,38.3453,38.3711,31355.0
2018-12-18 13:35:00,44.75,44.78,44.7,44.71,18956.0,38.3625,38.3882,38.3196,38.3282,18956.0
2018-12-18 13:40:00,44.71,44.75,44.69,44.72,15246.0,38.3282,38.3625,38.3111,38.3368,15246.0
2018-12-18 13:45:00,44.71,44.76,44.7,44.75,19806.0,38.3282,38.3711,38.3196,38.3625,19806.0
2018-12-18 13:50:00,44.75,44.75,44.65,44.66,14707.0,38.3625,38.3625,38.2768,38.2853,14707.0
2018-12-18 13:55:00,44.65,44.67,44.6,44.66,20027.0,38.2768,38.2939,38.2339,38.2853,20027.0
2018-12-18 14:00:00,44.66,44.68,44.63,44.64,18283.0,38.2853,38.3025,38.2596,38.2682,18283.0
2018-12-18 14:05:00,44.63,44.77,44.61,44.77,18240.0,38.2596,38.3796,38.2425,38.3796,18240.0
2018-12-18 14:10:00,44.76,44.81,44.71,44.72,16598.0,38.3711,38.4139,38.3282,38.3368,16598.0
2018-12-18 14:15:00,44.72,44.73,44.66,44.72,19868.0,38.3368,38.3453,38.2853,38.3368,19868.0
2018-12-18 14:20:00,44.73,44.77,44.7,44.74,23805.0,38.3453,38.3796,38.3196,38.3539,23805.0
2018-12-18 14:25:00,44.74,44.77,44.73,44.75,20547.0,38.3539,38.3796,38.3453,38.3625,20547.0
2018-12-18 14:30:00,44.75,44.75,44.6,44.6,22104.0,38.3625,38.3625,38.2339,38.2339,22104.0
2018-12-18 14:35:00,44.6,44.68,44.58,44.66,17337.0,38.2339,38.3025,38.2168,38.2853,17337.0
2018-12-18 14:40:00,44.67,44.69,44.46,44.47,52302.0,38.2939,38.3111,38.1139,38.1225,52302.0
2018-12-18 14:45:00,44.46,44.54,44.45,44.53,25835.0,38.1139,38.1825,38.1053,38.1739,25835.0
2018-12-18 14:50:00,44.54,44.55,44.48,44.51,26476.0,38.1825,38.191,38.131,38.1567,26476.0
2018-12-18 14:55:00,44.52,44.53,44.27,44.38,146596.0,38.1653,38.1739,37.951,38.0453,146596.0
2018-12-18 15:00:00,44.39,44.46,44.33,44.42,65980.0,38.0539,38.1139,38.0024,38.0796,65980.0
2018-12-18 15:05:00,44.43,44.48,44.3,44.4,42370.0,38.0882,38.131,37.9767,38.0624,42370.0
2018-12-18 15:10:00,44.4,44.48,44.36,44.47,41016.0,38.0624,38.131,38.0282,38.1225,41016.0
2018-12-18 15:15:00,44.46,44.51,44.43,44.48,32394.0,38.1139,38.1567,38.0882,38.131,32394.0
2018-12-18 15:20:00,44.48,44.51,44.4,44.44,37833.0,38.131,38.1567,38.0624,38.0967,37833.0
2018-12-18 15:25:00,44.42,44.42,44.33,44.35,30271.0,38.0796,38.0796,38.0024,38.0196,30271.0
2018-12-18 15:30:00,44.36,44.52,44.36,44.48,39065.0,38.0282,38.1653,38.0282,38.131,39065.0
2018-12-18 15:35:00,44.48,44.53,44.47,44.52,43717.0,38.131,38.1739,38.1225,38.1653,43717.0
2018-12-18 15:40:00,44.5,44.62,44.49,44.6,60751.0,38.1482,38.251,38.1396,38.2339,60751.0
2018-12-18 15:45:00,44.61,44.79,44.58,44.78,78873.0,38.2425,38.3968,38.2168,38.3882,78873.0
2018-12-18 15:50:00,44.77,44.78,44.72,44.73,80070.0,38.3796,38.3882,38.3368,38.3453,80070.0
2018-12-18 15:55:00,44.74,44.76,44.55,44.56,269436.0,38.3539,38.3711,38.191,38.1996,269436.0
2018-12-19 09:30:00,44.49,44.93,44.07,44.88,152798.0,38.1396,38.5168,37.7795,38.4739,152798.0
2018-12-19 09:35:00,44.85,44.93,44.68,44.71,41299.0,38.4482,38.5168,38.3025,38.3282,41299.0
2018-12-19 09:40:00,44.72,44.94,44.7,44.94,34761.0,38.3368,38.5254,38.3196,38.5254,34761.0
2018-12-19 09:45:00,44.95,45.02,44.84,44.89,170973.0,38.5339,38.5939,38.4396,38.4825,170973.0
2018-12-19 09:50:00,44.89,44.98,44.87,44.95,30117.0,38.4825,38.5597,38.4654,38.5339,30117.0
2018-12-19 09:55:00,44.95,45.03,44.82,44.82,49394.0,38.5339,38.6025,38.4225,38.4225,49394.0
2018-12-19 10:00:00,44.83,44.89,44.79,44.87,31491.0,38.4311,38.4825,38.3968,38.4654,31491.0
2018-12-19 10:05:00,44.86,44.9,44.82,44.87,36003.0,38.4568,38.4911,38.4225,38.4654,36003.0
2018-12-19 10:10:00,44.86,44.97,44.84,44.97,12851.0,38.4568,38.5511,38.4396,38.5511,12851.0
2018-12-19 10:15:00,44.96,44.96,44.89,44.93,22040.0,38.5425,38.5425,38.4825,38.5168,22040.0
2018-12-19 10:20:00,44.94,44.99,44.88,44.96,31150.0,38.5254,38.5682,38.4739,38.5425,31150.0
2018-12-19 10:25:00,44.96,45.04,44.94,45.02,46240.0,38.5425,38.6111,38.5254,38.5939,46240.0
2018-12-19 10:30:00,45.03,45.06,44.99,45.02,31548.0,38.6025,38.6282,38.5682,38.5939,31548.0
2018-12-19 10:35:00,45.03,45.03,44.93,45.01,20476.0,38.6025,38.6025,38.5168,38.5854,20476.0
2018-12-19 10:40:00,45.0,45.02,44.95,44.96,43306.0,38.5768,38.5939,38.5339,38.5425,43306.0
2018-12-19 10:45:00,44.96,44.96,44.83,44.85,18779.0,38.5425,38.5425,38.4311,38.4482,18779.0
2018-12-19 10:50:00,44.86,44.95,44.85,44.94,26886.0,38.4568,38.5339,38.4482,38.5254,26886.0
2018-12-19 10:55:00,44.95,45.05,44.94,44.99,44877.0,38.5339,38.6197,38.5254,38.5682,44877.0
2018-12-19 11:00:00,45.0,45.01,44.92,44.92,18170.0,38.5768,38.5854,38.5082,38.5082,18170.0
2018-12-19 11:05:00,44.93,45.0,44.92,44.96,17895.0,38.5168,38.5768,38.5082,38.5425,17895.0
2018-12-19 11:10:00,44.96,45.0,44.91,44.95,16012.0,38.5425,38.5768,38.4996,38.5339,16012.0
2018-12-19 11:15:00,44.95,44.95,44.82,44.86,16246.0,38.5339,38.5339,38.4225,38.4568,16246.0
2018-12-19 11:20:00,44.84,44.87,44.8,44.82,14686.0,38.4396,38.4654,38.4054,38.4225,14686.0
2018-12-19 11:25:00,44.82,44.85,44.76,44.81,31017.0,38.4225,38.4482,38.3711,38.4139,31017.0
2018-12-19 11:30:00,44.81,44.81,44.73,44.76,16471.0,38.4139,38.4139,38.3453,38.3711,16471.0
2018-12-19 11:35:00,44.77,44.78,44.74,44.74,12702.0,38.3796,38.3882,38.3539,38.3539,12702.0
2018-12-19 11:40:00,44.75,44.79,44.71,44.72,23217.0,38.3625,38.3968,38.3282,38.3368,23217.0
2018-12-19 11:45:00,44.72,44.79,44.71,44.78,22621.0,38.3368,38.3968,38.3282,38.3882,22621.0
2018-12-19 11:50:00,44.78,44.85,44.78,44.8,21420.0,38.3882,38.4482,38.3882,38.4054,21420.0
2018-12-19 11:55:00,44.81,44.86,44.79,44.84,24672.0,38.4139,38.4568,38.3968,38.4396,24672.0
2018-12-19 12:00:00,44.84,44.96,44.83,44.94,27308.0,38.4396,38.5425,38.4311,38.5254,27308.0
2018-12-19 12:05:00,44.94,44.99,44.92,44.95,25505.0,38.5254,38.5682,38.5082,38.5339,25505.0
2018-12-19 12:10:00,44.94,44.96,44.89,44.96,16413.0,38.5254,38.5425,38.4825,38.5425,16413.0
2018-12-19 12:15:00,44.95,44.95,44.88,44.94,20937.0,38.5339,38.5339,38.4739,38.5254,20937.0
2018-12-19 12:20:00,44.94,44.94,44.86,44.9,29666.0,38.5254,38.5254,38.4568,38.4911,29666.0
2018-12-19 12:25:00,44.91,44.91,44.87,44.9,21632.0,38.4996,38.4996,38.4654,38.4911,21632.0
2018-12-19 12:30:00,44.9,44.91,44.86,44.9,12429.0,38.4911,38.4996,38.4568,38.4911,12429.0
2018-12-19 12:35:00,44.9,44.91,44.88,44.91,10251.0,38.4911,38.4996,38.4739,38.4996,10251.0
2018-12-19 12:40:00,44.91,44.94,44.89,44.91,15695.0,38.4996,38.5254,38.4825,38.4996,15695.0
2018-12-19 12:45:00,44.91,44.93,44.89,44.92,8450.0,38.4996,38.5168,38.4825,38.5082,8450.0
2018-12-19 12:50:00,44.92,44.97,44.92,44.95,14410.0,38.5082,38.5511,38.5082,38.5339,14410.0
2018-12-19 12:55:00,44.95,44.95,44.87,44.88,15170.0,38.5339,38.5339,38.4654,38.4739,15170.0
2018-12-19 13:00:00,44.87,44.9,44.85,44.9,15070.0,38.4654,38.4911,38.4482,38.4911,15070.0
2018-12-19 13:05:00,44.9,44.92,44.85,44.87,15499.0,38.4911,38.5082,38.4482,38.4654,15499.0
2018-12-19 13:10:00,44.86,44.89,44.85,44.87,11725.0,38.4568,38.4825,38.4482,38.4654,11725.0
2018-12-19 13:15:00,44.88,44.89,44.84,44.89,13586.0,38.4739,38.4825,38.4396,38.4825,13586.0
2018-12-19 13:20:00,44.88,44.91,44.79,44.82,22759.0,38.4739,38.4996,38.3968,38.4225,22759.0
2018-12-19 13:25:00,44.82,44.85,44.8,44.84,20158.0,38.4225,38.4482,38.4054,38.4396,20158.0
2018-12-19 13:30:00,44.84,44.87,44.81,44.85,17025.0,38.4396,38.4654,38.4139,38.4482,17025.0
2018-12-19 13:35:00,44.86,44.87,44.82,44.83,15597.0,38.4568,38.4654,38.4225,38.4311,15597.0
2018-12-19 13:40:00,44.83,44.88,44.83,44.86,20245.0,38.4311,38.4739,38.4311,38.4568,20245.0
2018-12-19 13:45:00,44.86,44.9,44.86,44.89,14781.0,38.4568,38.4911,38.4568,38.4825,14781.0
2018-12-19 13:50:00,44.88,44.9,44.85,44.87,18096.0,38.4739,38.4911,38.4482,38.4654,18096.0
2018-12-19 13:55:00,44.87,45.0,44.84,45.0,30994.0,38.4654,38.5768,38.4396,38.5768,30994.0
2018-12-19 14:00:00,45.09,45.12,44.32,44.39,56573.0,38.654,38.6797,37.9939,38.0539,56573.0
2018-12-19 14:05:00,44.43,44.59,44.35,44.44,24359.0,38.0882,38.2253,38.0196,38.0967,24359.0
2018-12-19 14:10:00,44.46,44.51,44.3,44.45,35074.0,38.1139,38.1567,37.9767,38.1053,35074.0
2018-12-19 14:15:00,44.45,44.58,44.36,44.54,52548.0,38.1053,38.2168,38.0282,38.1825,52548.0
2018-12-19 14:20:00,44.53,44.63,44.46,44.62,31644.0,38.1739,38.2596,38.1139,38.251,31644.0
2018-12-19 14:25:00,44.61,44.68,44.54,44.67,30979.0,38.2425,38.3025,38.1825,38.2939,30979.0
2018-12-19 14:30:00,44.65,44.79,44.56,44.7,33944.0,38.2768,38.3968,38.1996,38.3196,33944.0
2018-12-19 14:35:00,44.68,44.75,44.57,44.65,29847.0,38.3025,38.3625,38.2082,38.2768,29847.0
2018-12-19 14:40:00,44.64,44.65,44.27,44.28,42542.0,38.2682,38.2768,37.951,37.9596,42542.0
2018-12-19 14:45:00,44.28,44.46,44.27,44.45,53261.0,37.9596,38.1139,37.951,38.1053,53261.0
2018-12-19 14:50:00,44.43,44.43,44.18,44.31,35883.0,38.0882,38.0882,37.8738,37.9853,35883.0
2018-12-19 14:55:00,44.27,44.27,44.05,44.12,45024.0,37.951,37.951,37.7624,37.8224,45024.0
2018-12-19 15:00:00,44.13,44.13,43.86,43.87,85477.0,37.831,37.831,37.5995,37.6081,85477.0
2018-12-19 15:05:00,43.88,43.91,43.66,43.83,88105.0,37.6167,37.6424,37.4281,37.5738,88105.0
2018-12-19 15:10:00,43.83,44.08,43.74,44.07,99014.0,37.5738,37.7881,37.4967,37.7795,99014.0
2018-12-19 15:15:00,44.05,44.06,43.82,43.9,95556.0,37.7624,37.771,37.5652,37.6338,95556.0
2018-12-19 15:20:00,43.9,44.13,43.77,44.07,108393.0,37.6338,37.831,37.5224,37.7795,108393.0
2018-12-19 15:25:00,44.07,44.07,43.84,43.84,67774.0,37.7795,37.7795,37.5824,37.5824,67774.0
2018-12-19 15:30:00,43.84,44.02,43.83,44.0,68255.0,37.5824,37.7367,37.5738,37.7195,68255.0
2018-12-19 15:35:00,43.99,43.99,43.83,43.91,93917.0,37.711,37.711,37.5738,37.6424,93917.0
2018-12-19 15:40:00,43.9,43.9,43.71,43.85,123390.0,37.6338,37.6338,37.4709,37.591,123390.0
2018-12-19 15:45:00,43.85,44.02,43.83,44.01,162297.0,37.591,37.7367,37.5738,37.7281,162297.0
2018-12-19 15:50:00,44.01,44.07,43.96,44.01,135729.0,37.7281,37.7795,37.6853,37.7281,135729.0
2018-12-19 15:55:00,44.0,44.1,43.95,43.95,291398.0,37.7195,37.8053,37.6767,37.6767,291398.0
2018-12-20 09:30:00,43.81,43.86,43.72,43.73,96375.0,37.5567,37.5995,37.4795,37.4881,96375.0
2018-12-20 09:35:00,43.74,43.9,43.71,43.88,32911.0,37.4967,37.6338,37.4709,37.6167,32911.0
2018-12-20 09:40:00,43.87,43.87,43.65,43.81,28980.0,37.6081,37.6081,37.4195,37.5567,28980.0
2018-12-20 09:45:00,43.82,43.83,43.64,43.64,19037.0,37.5652,37.5738,37.4109,37.4109,19037.0
2018-12-20 09:50:00,43.62,43.79,43.62,43.75,21405.0,37.3938,37.5395,37.3938,37.5052,21405.0
2018-12-20 09:55:00,43.76,43.92,43.75,43.91,13567.0,37.5138,37.651,37.5052,37.6424,13567.0
2018-12-20 10:00:00,43.88,43.94,43.81,43.83,16713.0,37.6167,37.6681,37.5567,37.5738,16713.0
2018-12-20 10:05:00,43.81,44.0,43.8,43.98,21880.0,37.5567,37.7195,37.5481,37.7024,21880.0
2018-12-20 10:10:00,43.96,43.98,43.89,43.95,25652.0,37.6853,37.7024,37.6252,37.6767,25652.0
2018-12-20 10:15:00,43.96,43.99,43.8,43.84,30828.0,37.6853,37.711,37.5481,37.5824,30828.0
2018-12-20 10:20:00,43.82,43.88,43.78,43.86,44436.0,37.5652,37.6167,37.5309,37.5995,44436.0
2018-12-20 10:25:00,43.87,43.96,43.85,43.85,31767.0,37.6081,37.6853,37.591,37.591,31767.0
2018-12-20 10:30:00,43.85,43.95,43.84,43.91,27778.0,37.591,37.6767,37.5824,37.6424,27778.0
2018-12-20 10:35:00,43.91,44.05,43.87,44.0,42704.0,37.6424,37.7624,37.6081,37.7195,42704.0
2018-12-20 10:40:00,44.0,44.09,43.98,44.05,23630.0,37.7195,37.7967,37.7024,37.7624,23630.0
2018-12-20 10:45:00,44.05,44.06,43.98,44.0,17151.0,37.7624,37.771,37.7024,37.7195,17151.0
2018-12-20 10:50:00,43.99,44.04,43.95,43.96,25899.0,37.711,37.7538,37.6767,37.6853,25899.0
2018-12-20 10:55:00,43.97,44.06,43.94,44.05,22916.0,37.6938,37.771,37.6681,37.7624,22916.0
2018-12-20 11:00:00,44.05,44.05,43.96,44.01,33750.0,37.7624,37.7624,37.6853,37.7281,33750.0
2018-12-20 11:05:00,44.0,44.05,43.92,43.97,29509.0,37.7195,37.7624,37.651,37.6938,29509.0
2018-12-20 11:10:00,43.96,44.02,43.92,44.02,20680.0,37.6853,37.7367,37.651,37.7367,20680.0
2018-12-20 11:15:00,44.01,44.05,43.97,44.01,23240.0,37.7281,37.7624,37.6938,37.7281,23240.0
2018-12-20 11:20:00,44.01,44.05,43.97,44.04,28708.0,37.7281,37.7624,37.6938,37.7538,28708.0
2018-12-20 11:25:00,44.04,44.05,43.87,43.92,33737.0,37.7538,37.7624,37.6081,37.651,33737.0
2018-12-20 11:30:00,43.91,44.03,43.89,43.89,27624.0,37.6424,37.7453,37.6252,37.6252,27624.0
2018-12-20 11:35:00,43.9,43.94,43.84,43.84,38014.0,37.6338,37.6681,37.5824,37.5824,38014.0
2018-12-20 11:40:00,43.85,43.9,43.82,43.86,36067.0,37.591,37.6338,37.5652,37.5995,36067.0
2018-12-20 11:45:00,43.86,43.93,43.8,43.81,24310.0,37.5995,37.6595,37.5481,37.5567,24310.0
2018-12-20 11:50:00,43.82,43.85,43.71,43.78,40182.0,37.5652,37.591,37.4709,37.5309,40182.0
2018-12-20 11:55:00,43.77,43.95,43.71,43.76,33458.0,37.5224,37.6767,37.4709,37.5138,33458.0
2018-12-20 12:00:00,43.76,43.86,43.71,43.82,34247.0,37.5138,37.5995,37.4709,37.5652,34247.0
2018-12-20 12:05:00,43.81,43.85,43.75,43.79,37211.0,37.5567,37.591,37.5052,37.5395,37211.0
2018-12-20 12:10:00,43.79,43.84,43.7,43.71,24479.0,37.5395,37.5824,37.4624,37.4709,24479.0
2018-12-20 12:15:00,43.71,43.9,43.7,43.89,36634.0,37.4709,37.6338,37.4624,37.6252,36634.0
2018-12-20 12:20:00,43.88,43.93,43.86,43.9,20311.0,37.6167,37.6595,37.5995,37.6338,20311.0
2018-12-20 12:25:00,43.91,44.0,43.9,43.97,23835.0,37.6424,37.7195,37.6338,37.6938,23835.0
2018-12-20 12:30:00,43.97,43.99,43.83,43.85,30459.0,37.6938,37.711,37.5738,37.591,30459.0
2018-12-20 12:35:00,43.83,43.87,43.73,43.79,41718.0,37.5738,37.6081,37.4881,37.5395,41718.0
2018-12-20 12:40:00,43.78,43.79,43.7,43.7,41443.0,37.5309,37.5395,37.4624,37.4624,41443.0
2018-12-20 12:45:00,43.69,43.7,43.65,43.68,22470.0,37.4538,37.4624,37.4195,37.4452,22470.0
2018-12-20 12:50:00,43.68,43.72,43.59,43.59,21312.0,37.4452,37.4795,37.3681,37.3681,21312.0
2018-12-20 12:55:00,43.59,43.69,43.56,43.66,25395.0,37.3681,37.4538,37.3423,37.4281,25395.0
2018-12-20 13:00:00,43.66,43.67,43.53,43.55,34817.0,37.4281,37.4366,37.3166,37.3338,34817.0
2018-12-20 13:05:00,43.55,43.62,43.5,43.51,33509.0,37.3338,37.3938,37.2909,37.2995,33509.0
2018-12-20 13:10:00,43.5,43.61,43.48,43.57,29383.0,37.2909,37.3852,37.2738,37.3509,29383.0
2018-12-20 13:15:00,43.57,43.65,43.55,43.57,23821.0,37.3509,37.4195,37.3338,37.3509,23821.0
2018-12-20 13:20:00,43.57,43.66,43.53,43.57,32794.0,37.3509,37.4281,37.3166,37.3509,32794.0
2018-12-20 13:25:00,43.58,43.6,43.53,43.56,26231.0,37.3595,37.3766,37.3166,37.3423,26231.0
2018-12-20 13:30:00,43.56,43.61,43.53,43.57,29063.0,37.3423,37.3852,37.3166,37.3509,29063.0
2018-12-20 13:35:00,43.57,43.64,43.51,43.61,26553.0,37.3509,37.4109,37.2995,37.3852,26553.0
2018-12-20 13:40:00,43.6,43.62,43.47,43.56,93600.0,37.3766,37.3938,37.2652,37.3423,93600.0
2018-12-20 13:45:00,43.57,43.57,43.48,43.54,25602.0,37.3509,37.3509,37.2738,37.3252,25602.0
2018-12-20 13:50:00,43.54,43.55,43.47,43.47,30574.0,37.3252,37.3338,37.2652,37.2652,30574.0
2018-12-20 13:55:00,43.47,43.53,43.44,43.48,29050.0,37.2652,37.3166,37.2395,37.2738,29050.0
2018-12-20 14:00:00,43.48,43.51,43.19,43.27,77398.0,37.2738,37.2995,37.0252,37.0937,77398.0
2018-12-20 14:05:00,43.27,43.35,43.19,43.26,47419.0,37.0937,37.1623,37.0252,37.0852,47419.0
2018-12-20 14:10:00,43.26,43.26,43.11,43.25,37655.0,37.0852,37.0852,36.9566,37.0766,37655.0
2018-12-20 14:15:00,43.25,43.26,43.13,43.14,33426.0,37.0766,37.0852,36.9737,36.9823,33426.0
2018-12-20 14:20:00,43.15,43.33,43.14,43.26,34904.0,36.9909,37.1452,36.9823,37.0852,34904.0
2018-12-20 14:25:00,43.28,43.46,43.28,43.45,36301.0,37.1023,37.2566,37.1023,37.248,36301.0
2018-12-20 14:30:00,43.45,43.52,43.41,43.52,39712.0,37.248,37.3081,37.2138,37.3081,39712.0
2018-12-20 14:35:00,43.52,43.66,43.44,43.44,44410.0,37.3081,37.4281,37.2395,37.2395,44410.0
2018-12-20 14:40:00,43.43,43.65,43.43,43.62,64211.0,37.2309,37.4195,37.2309,37.3938,64211.0
2018-12-20 14:45:00,43.62,43.72,43.59,43.69,44698.0,37.3938,37.4795,37.3681,37.4538,44698.0
2018-12-20 14:50:00,43.68,43.68,43.58,43.59,37328.0,37.4452,37.4452,37.3595,37.3681,37328.0
2018-12-20 14:55:00,43.58,43.59,43.41,43.51,44613.0,37.3595,37.3681,37.2138,37.2995,44613.0
2018-12-20 15:00:00,43.51,43.51,43.39,43.41,31642.0,37.2995,37.2995,37.1966,37.2138,31642.0
2018-12-20 15:05:00,43.42,43.52,43.28,43.5,47336.0,37.2223,37.3081,37.1023,37.2909,47336.0
2018-12-20 15:10:00,43.49,43.6,43.46,43.59,30891.0,37.2823,37.3766,37.2566,37.3681,30891.0
2018-12-20 15:15:00,43.59,43.6,43.48,43.49,48283.0,37.3681,37.3766,37.2738,37.2823,48283.0
2018-12-20 15:20:00,43.48,43.69,43.46,43.68,57792.0,37.2738,37.4538,37.2566,37.4452,57792.0
2018-12-20 15:25:00,43.66,43.7,43.48,43.48,48423.0,37.4281,37.4624,37.2738,37.2738,48423.0
2018-12-20 15:30:00,43.49,43.62,43.49,43.59,55306.0,37.2823,37.3938,37.2823,37.3681,55306.0
2018-12-20 15:35:00,43.6,43.7,43.57,43.67,59919.0,37.3766,37.4624,37.3509,37.4366,59919.0
2018-12-20 15:40:00,43.66,43.67,43.38,43.38,121630.0,37.4281,37.4366,37.188,37.188,121630.0
2018-12-20 15:45:00,43.38,43.41,43.23,43.32,118575.0,37.188,37.2138,37.0594,37.1366,118575.0
2018-12-20 15:50:00,43.31,43.34,43.18,43.21,105152.0,37.128,37.1537,37.0166,37.0423,105152.0
2018-12-20 15:55:00,43.2,43.44,43.18,43.4,395090.0,37.0337,37.2395,37.0166,37.2052,395090.0
2018-12-21 09:30:00,43.41,43.8,43.07,43.72,1146675.0,37.2138,37.5481,36.9223,37.4795,1146675.0
2018-12-21 09:35:00,43.72,43.77,43.61,43.69,33047.0,37.4795,37.5224,37.3852,37.4538,33047.0
2018-12-21 09:40:00,43.69,43.72,43.44,43.62,54215.0,37.4538,37.4795,37.2395,37.3938,54215.0
2018-12-21 09:45:00,43.61,43.62,43.49,43.49,30636.0,37.3852,37.3938,37.2823,37.2823,30636.0
2018-12-21 09:50:00,43.49,43.53,43.45,43.49,20800.0,37.2823,37.3166,37.248,37.2823,20800.0
2018-12-21 09:55:00,43.5,43.65,43.5,43.59,48755.0,37.2909,37.4195,37.2909,37.3681,48755.0
2018-12-21 10:00:00,43.58,43.71,43.56,43.65,20567.0,37.3595,37.4709,37.3423,37.4195,20567.0
2018-12-21 10:05:00,43.67,43.78,43.65,43.76,29535.0,37.4366,37.5309,37.4195,37.5138,29535.0
2018-12-21 10:10:00,43.77,44.09,43.76,44.04,74572.0,37.5224,37.7967,37.5138,37.7538,74572.0
2018-12-21 10:15:00,44.03,44.28,44.01,44.17,33243.0,37.7453,37.9596,37.7281,37.8653,33243.0
2018-12-21 10:20:00,44.21,44.27,44.1,44.1,17797.0,37.8996,37.951,37.8053,37.8053,17797.0
2018-12-21 10:25:00,44.11,44.12,43.99,44.02,12719.0,37.8138,37.8224,37.711,37.7367,12719.0
2018-12-21 10:30:00,44.04,44.06,44.0,44.04,41696.0,37.7538,37.771,37.7195,37.7538,41696.0
2018-12-21 10:35:00,44.04,44.07,43.97,44.06,60154.0,37.7538,37.7795,37.6938,37.771,60154.0
2018-12-21 10:40:00,44.06,44.13,43.99,44.11,76116.0,37.771,37.831,37.711,37.8138,76116.0
2018-12-21 10:45:00,44.12,44.18,44.11,44.14,29078.0,37.8224,37.8738,37.8138,37.8396,29078.0
2018-12-21 10:50:00,44.13,44.17,43.96,44.0,69391.0,37.831,37.8653,37.6853,37.7195,69391.0
2018-12-21 10:55:00,44.01,44.1,43.98,44.08,47402.0,37.7281,37.8053,37.7024,37.7881,47402.0
2018-12-21 11:00:00,44.09,44.1,43.91,43.92,40794.0,37.7967,37.8053,37.6424,37.651,40794.0
2018-12-21 11:05:00,43.92,43.98,43.69,43.69,34116.0,37.651,37.7024,37.4538,37.4538,34116.0
2018-12-21 11:10:00,43.69,43.82,43.69,43.79,18109.0,37.4538,37.5652,37.4538,37.5395,18109.0
2018-12-21 11:15:00,43.79,43.92,43.78,43.9,24016.0,37.5395,37.651,37.5309,37.6338,24016.0
2018-12-21 11:20:00,43.9,43.99,43.89,43.98,20901.0,37.6338,37.711,37.6252,37.7024,20901.0
2018-12-21 11:25:00,43.97,44.06,43.84,44.06,51340.0,37.6938,37.771,37.5824,37.771,51340.0
2018-12-21 11:30:00,44.07,44.15,44.02,44.11,24465.0,37.7795,37.8481,37.7367,37.8138,24465.0
2018-12-21 11:35:00,44.11,44.17,44.07,44.08,15418.0,37.8138,37.8653,37.7795,37.7881,15418.0
2018-12-21 11:40:00,44.05,44.09,44.01,44.07,17186.0,37.7624,37.7967,37.7281,37.7795,17186.0
2018-12-21 11:45:00,44.08,44.09,43.93,43.93,17508.0,37.7881,37.7967,37.6595,37.6595,17508.0
2018-12-21 11:50:00,43.94,44.04,43.92,43.96,24958.0,37.6681,37.7538,37.651,37.6853,24958.0
2018-12-21 11:55:00,43.97,43.99,43.88,43.89,16024.0,37.6938,37.711,37.6167,37.6252,16024.0
2018-12-21 12:00:00,43.91,43.98,43.88,43.97,23452.0,37.6424,37.7024,37.6167,37.6938,23452.0
2018-12-21 12:05:00,43.96,43.99,43.86,43.93,24229.0,37.6853,37.711,37.5995,37.6595,24229.0
2018-12-21 12:10:00,43.91,43.93,43.81,43.84,30535.0,37.6424,37.6595,37.5567,37.5824,30535.0
2018-12-21 12:15:00,43.85,43.89,43.81,43.83,32478.0,37.591,37.6252,37.5567,37.5738,32478.0
2018-12-21 12:20:00,43.82,43.92,43.78,43.91,24002.0,37.5652,37.651,37.5309,37.6424,24002.0
2018-12-21 12:25:00,43.91,43.92,43.75,43.79,30278.0,37.6424,37.651,37.5052,37.5395,30278.0
2018-12-21 12:30:00,43.77,43.82,43.65,43.8,55856.0,37.5224,37.5652,37.4195,37.5481,55856.0
2018-12-21 12:35:00,43.8,43.85,43.77,43.84,36114.0,37.5481,37.591,37.5224,37.5824,36114.0
2018-12-21 12:40:00,43.85,43.9,43.81,43.85,16501.0,37.591,37.6338,37.5567,37.591,16501.0
2018-12-21 12:45:00,43.86,43.96,43.83,43.84,38335.0,37.5995,37.6853,37.5738,37.5824,38335.0
2018-12-21 12:50:00,43.84,43.85,43.66,43.66,37725.0,37.5824,37.591,37.4281,37.4281,37725.0
2018-12-21 12:55:00,43.66,43.76,43.62,43.71,63222.0,37.4281,37.5138,37.3938,37.4709,63222.0
2018-12-21 13:00:00,43.73,43.79,43.69,43.72,39013.0,37.4881,37.5395,37.4538,37.4795,39013.0
2018-12-21 13:05:00,43.71,43.76,43.62,43.75,34347.0,37.4709,37.5138,37.3938,37.5052,34347.0
2018-12-21 13:10:00,43.74,43.8,43.67,43.69,70304.0,37.4967,37.5481,37.4366,37.4538,70304.0
2018-12-21 13:15:00,43.69,43.74,43.68,43.7,33959.0,37.4538,37.4967,37.4452,37.4624,33959.0
2018-12-21 13:20:00,43.71,43.83,43.69,43.82,33553.0,37.4709,37.5738,37.4538,37.5652,33553.0
2018-12-21 13:25:00,43.81,43.87,43.78,43.81,24487.0,37.5567,37.6081,37.5309,37.5567,24487.0
2018-12-21 13:30:00,43.82,43.87,43.7,43.85,40230.0,37.5652,37.6081,37.4624,37.591,40230.0
2018-12-21 13:35:00,43.85,43.91,43.85,43.91,36516.0,37.591,37.6424,37.591,37.6424,36516.0
2018-12-21 13:40:00,43.92,44.0,43.87,43.97,48871.0,37.651,37.7195,37.6081,37.6938,48871.0
2018-12-21 13:45:00,43.96,43.96,43.83,43.83,33224.0,37.6853,37.6853,37.5738,37.5738,33224.0
2018-12-21 13:50:00,43.84,43.87,43.74,43.83,30465.0,37.5824,37.6081,37.4967,37.5738,30465.0
2018-12-21 13:55:00,43.82,43.84,43.79,43.81,31912.0,37.5652,37.5824,37.5395,37.5567,31912.0
2018-12-21 14:00:00,43.81,43.91,43.75,43.85,53732.0,37.5567,37.6424,37.5052,37.591,53732.0
2018-12-21 14:05:00,43.84,43.87,43.82,43.84,18264.0,37.5824,37.6081,37.5652,37.5824,18264.0
2018-12-21 14:10:00,43.83,43.88,43.74,43.78,38036.0,37.5738,37.6167,37.4967,37.5309,38036.0
2018-12-21 14:15:00,43.79,43.9,43.76,43.9,29170.0,37.5395,37.6338,37.5138,37.6338,29170.0
2018-12-21 14:20:00,43.9,43.94,43.86,43.87,29910.0,37.6338,37.6681,37.5995,37.6081,29910.0
2018-12-21 14:25:00,43.86,43.91,43.83,43.85,26672.0,37.5995,37.6424,37.5738,37.591,26672.0
2018-12-21 14:30:00,43.85,43.88,43.78,43.79,28485.0,37.591,37.6167,37.5309,37.5395,28485.0
2018-12-21 14:35:00,43.79,43.85,43.79,43.82,19718.0,37.5395,37.591,37.5395,37.5652,19718.0
2018-12-21 14:40:00,43.83,43.85,43.75,43.77,27273.0,37.5738,37.591,37.5052,37.5224,27273.0
2018-12-21 14:45:00,43.78,43.84,43.76,43.84,48454.0,37.5309,37.5824,37.5138,37.5824,48454.0
2018-12-21 14:50:00,43.84,43.96,43.79,43.81,23152.0,37.5824,37.6853,37.5395,37.5567,23152.0
2018-12-21 14:55:00,43.82,43.84,43.75,43.82,39489.0,37.5652,37.5824,37.5052,37.5652,39489.0
2018-12-21 15:00:00,43.8,43.9,43.8,43.86,30087.0,37.5481,37.6338,37.5481,37.5995,30087.0
2018-12-21 15:05:00,43.86,43.86,43.8,43.84,34102.0,37.5995,37.5995,37.5481,37.5824,34102.0
2018-12-21 15:10:00,43.83,43.83,43.72,43.73,55053.0,37.5738,37.5738,37.4795,37.4881,55053.0
2018-12-21 15:15:00,43.72,43.76,43.62,43.64,65430.0,37.4795,37.5138,37.3938,37.4109,65430.0
2018-12-21 15:20:00,43.64,43.68,43.56,43.57,42968.0,37.4109,37.4452,37.3423,37.3509,42968.0
2018-12-21 15:25:00,43.57,43.57,43.43,43.43,50986.0,37.3509,37.3509,37.2309,37.2309,50986.0
2018-12-21 15:30:00,43.43,43.55,43.43,43.45,116985.0,37.2309,37.3338,37.2309,37.248,116985.0
2018-12-21 15:35:00,43.45,43.46,43.31,43.32,64733.0,37.248,37.2566,37.128,37.1366,64733.0
2018-12-21 15:40:00,43.32,43.39,43.29,43.34,86973.0,37.1366,37.1966,37.1109,37.1537,86973.0
2018-12-21 15:45:00,43.34,43.47,43.33,43.37,87164.0,37.1537,37.2652,37.1452,37.1795,87164.0
2018-12-21 15:50:00,43.37,43.45,43.31,43.38,109123.0,37.1795,37.248,37.128,37.188,109123.0
2018-12-21 15:55:00,43.38,43.38,43.21,43.22,353879.0,37.188,37.188,37.0423,37.0509,353879.0
2018-12-24 09:30:00,42.93,43.24,42.93,43.02,75190.0,36.8023,37.068,36.8023,36.8794,75190.0
2018-12-24 09:35:00,43.0,43.15,42.88,43.14,44453.0,36.8623,36.9909,36.7594,36.9823,44453.0
2018-12-24 09:40:00,43.14,43.21,43.05,43.18,29184.0,36.9823,37.0423,36.9051,37.0166,29184.0
2018-12-24 09:45:00,43.11,43.11,42.94,42.99,31337.0,36.9566,36.9566,36.8108,36.8537,31337.0
2018-12-24 09:50:00,42.98,42.98,42.78,42.83,27255.0,36.8451,36.8451,36.6737,36.7165,27255.0
2018-12-24 09:55:00,42.82,42.91,42.81,42.89,20206.0,36.708,36.7851,36.6994,36.768,20206.0
2018-12-24 10:00:00,42.87,42.87,42.71,42.73,26735.0,36.7508,36.7508,36.6137,36.6308,26735.0
2018-12-24 10:05:00,42.75,42.76,42.4,42.42,53249.0,36.648,36.6565,36.3479,36.3651,53249.0
2018-12-24 10:10:00,42.42,42.72,42.42,42.71,35851.0,36.3651,36.6222,36.3651,36.6137,35851.0
2018-12-24 10:15:00,42.71,42.73,42.52,42.53,69918.0,36.6137,36.6308,36.4508,36.4594,69918.0
2018-12-24 10:20:00,42.53,42.69,42.46,42.66,65625.0,36.4594,36.5965,36.3994,36.5708,65625.0
2018-12-24 10:25:00,42.66,42.72,42.6,42.66,18653.0,36.5708,36.6222,36.5194,36.5708,18653.0
2018-12-24 10:30:00,42.68,42.83,42.68,42.8,45237.0,36.588,36.7165,36.588,36.6908,45237.0
2018-12-24 10:35:00,42.79,42.9,42.78,42.9,27625.0,36.6823,36.7766,36.6737,36.7766,27625.0
2018-12-24 10:40:00,42.91,43.11,42.91,43.05,26044.0,36.7851,36.9566,36.7851,36.9051,26044.0
2018-12-24 10:45:00,43.07,43.08,42.92,43.03,23522.0,36.9223,36.9309,36.7937,36.888,23522.0
2018-12-24 10:50:00,43.02,43.04,42.97,42.99,17499.0,36.8794,36.8966,36.8366,36.8537,17499.0
2018-12-24 10:55:00,42.98,42.99,42.87,42.95,25501.0,36.8451,36.8537,36.7508,36.8194,25501.0
2018-12-24 11:00:00,42.95,43.03,42.76,42.78,29360.0,36.8194,36.888,36.6565,36.6737,29360.0
2018-12-24 11:05:00,42.78,42.85,42.75,42.81,15259.0,36.6737,36.7337,36.648,36.6994,15259.0
2018-12-24 11:10:00,42.8,42.92,42.76,42.9,15344.0,36.6908,36.7937,36.6565,36.7766,15344.0
2018-12-24 11:15:00,42.9,42.9,42.73,42.79,19874.0,36.7766,36.7766,36.6308,36.6823,19874.0
2018-12-24 11:20:00,42.79,42.81,42.68,42.69,24420.0,36.6823,36.6994,36.588,36.5965,24420.0
2018-12-24 11:25:00,42.69,42.73,42.63,42.67,27524.0,36.5965,36.6308,36.5451,36.5794,27524.0
2018-12-24 11:30:00,42.67,42.8,42.66,42.77,22001.0,36.5794,36.6908,36.5708,36.6651,22001.0
2018-12-24 11:35:00,42.76,42.76,42.64,42.74,22521.0,36.6565,36.6565,36.5537,36.6394,22521.0
2018-12-24 11:40:00,42.75,42.8,42.65,42.7,24718.0,36.648,36.6908,36.5622,36.6051,24718.0
2018-12-24 11:45:00,42.7,42.7,42.53,42.53,21044.0,36.6051,36.6051,36.4594,36.4594,21044.0
2018-12-24 11:50:00,42.53,42.64,42.47,42.61,41523.0,36.4594,36.5537,36.4079,36.5279,41523.0
2018-12-24 11:55:00,42.6,42.61,42.49,42.52,30950.0,36.5194,36.5279,36.4251,36.4508,30950.0
2018-12-24 12:00:00,42.53,42.64,42.52,42.6,27892.0,36.4594,36.5537,36.4508,36.5194,27892.0
2018-12-24 12:05:00,42.59,42.59,42.52,42.54,26266.0,36.5108,36.5108,36.4508,36.4679,26266.0
2018-12-24 12:10:00,42.54,42.61,42.49,42.54,41997.0,36.4679,36.5279,36.4251,36.4679,41997.0
2018-12-24 12:15:00,42.53,42.6,42.51,42.54,42736.0,36.4594,36.5194,36.4422,36.4679,42736.0
2018-12-24 12:20:00,42.52,42.57,42.44,42.54,55946.0,36.4508,36.4937,36.3822,36.4679,55946.0
2018-12-24 12:25:00,42.54,42.67,42.51,42.57,47844.0,36.4679,36.5794,36.4422,36.4937,47844.0
2018-12-24 12:30:00,42.57,42.67,42.52,42.6,31288.0,36.4937,36.5794,36.4508,36.5194,31288.0
2018-12-24 12:35:00,42.6,42.65,42.56,42.59,40179.0,36.5194,36.5622,36.4851,36.5108,40179.0
2018-12-24 12:40:00,42.59,42.6,42.51,42.56,54228.0,36.5108,36.5194,36.4422,36.4851,54228.0
2018-12-24 12:45:00,42.56,42.57,42.47,42.56,84287.0,36.4851,36.4937,36.4079,36.4851,84287.0
2018-12-24 12:50:00,42.56,42.56,42.41,42.51,77200.0,36.4851,36.4851,36.3565,36.4422,77200.0
2018-12-24 12:55:00,42.5,42.5,42.35,42.37,233346.0,36.4336,36.4336,36.3051,36.3222,233346.0
2018-12-26 09:30:00,42.55,42.8,42.54,42.67,56046.0,36.4765,36.6908,36.4679,36.5794,56046.0
2018-12-26 09:35:00,42.63,42.7,42.49,42.6,21678.0,36.5451,36.6051,36.4251,36.5194,21678.0
2018-12-26 09:40:00,42.59,42.61,42.42,42.45,13863.0,36.5108,36.5279,36.3651,36.3908,13863.0
2018-12-26 09:45:00,42.44,42.5,42.43,42.49,13349.0,36.3822,36.4336,36.3736,36.4251,13349.0
2018-12-26 09:50:00,42.47,42.47,42.36,42.36,59148.0,36.4079,36.4079,36.3136,36.3136,59148.0
2018-12-26 09:55:00,42.39,42.42,42.18,42.26,147695.0,36.3393,36.3651,36.1593,36.2279,147695.0
2018-12-26 10:00:00,42.27,42.31,42.1,42.12,12987.0,36.2365,36.2708,36.0907,36.1079,12987.0
2018-12-26 10:05:00,42.13,42.21,42.04,42.21,60399.0,36.1165,36.185,36.0393,36.185,60399.0
2018-12-26 10:10:00,42.21,42.21,41.94,41.96,38812.0,36.185,36.185,35.9536,35.9707,38812.0
2018-12-26 10:15:00,41.95,42.08,41.88,42.02,31536.0,35.9622,36.0736,35.9021,36.0222,31536.0
2018-12-26 10:20:00,42.02,42.28,42.0,42.23,25340.0,36.0222,36.245,36.005,36.2022,25340.0
2018-12-26 10:25:00,42.24,42.27,42.17,42.17,10106.0,36.2108,36.2365,36.1508,36.1508,10106.0
2018-12-26 10:30:00,42.16,42.18,42.07,42.1,25323.0,36.1422,36.1593,36.065,36.0907,25323.0
2018-12-26 10:35:00,42.1,42.17,42.04,42.12,32505.0,36.0907,36.1508,36.0393,36.1079,32505.0
2018-12-26 10:40:00,42.12,42.13,42.04,42.04,17461.0,36.1079,36.1165,36.0393,36.0393,17461.0
2018-12-26 10:45:00,42.04,42.14,42.04,42.13,23373.0,36.0393,36.125,36.0393,36.1165,23373.0
2018-12-26 10:50:00,42.13,42.2,41.89,41.9,26855.0,36.1165,36.1765,35.9107,35.9193,26855.0
2018-12-26 10:55:00,41.91,42.0,41.91,41.93,15933.0,35.9279,36.005,35.9279,35.945,15933.0
2018-12-26 11:00:00,41.95,42.13,41.93,42.12,18908.0,35.9622,36.1165,35.945,36.1079,18908.0
2018-12-26 11:05:00,42.12,42.18,42.03,42.12,17002.0,36.1079,36.1593,36.0307,36.1079,17002.0
2018-12-26 11:10:00,42.12,42.19,42.12,42.17,33601.0,36.1079,36.1679,36.1079,36.1508,33601.0
2018-12-26 11:15:00,42.17,42.34,42.15,42.32,21444.0,36.1508,36.2965,36.1336,36.2793,21444.0
2018-12-26 11:20:00,42.32,42.33,42.27,42.32,15422.0,36.2793,36.2879,36.2365,36.2793,15422.0
2018-12-26 11:25:00,42.31,42.43,42.3,42.4,26191.0,36.2708,36.3736,36.2622,36.3479,26191.0
2018-12-26 11:30:00,42.4,42.41,42.3,42.31,48009.0,36.3479,36.3565,36.2622,36.2708,48009.0
2018-12-26 11:35:00,42.32,42.45,42.3,42.44,27346.0,36.2793,36.3908,36.2622,36.3822,27346.0
2018-12-26 11:40:00,42.44,42.52,42.43,42.51,27506.0,36.3822,36.4508,36.3736,36.4422,27506.0
2018-12-26 11:45:00,42.5,42.6,42.49,42.6,31037.0,36.4336,36.5194,36.4251,36.5194,31037.0
2018-12-26 11:50:00,42.61,42.67,42.54,42.66,26858.0,36.5279,36.5794,36.4679,36.5708,26858.0
2018-12-26 11:55:00,42.66,42.76,42.65,42.75,23643.0,36.5708,36.6565,36.5622,36.648,23643.0
2018-12-26 12:00:00,42.75,42.87,42.73,42.86,63613.0,36.648,36.7508,36.6308,36.7423,63613.0
2018-12-26 12:05:00,42.86,42.93,42.84,42.92,57498.0,36.7423,36.8023,36.7251,36.7937,57498.0
2018-12-26 12:10:00,42.91,43.08,42.89,43.05,23427.0,36.7851,36.9309,36.768,36.9051,23427.0
2018-12-26 12:15:00,43.04,43.12,43.01,43.02,78702.0,36.8966,36.9652,36.8709,36.8794,78702.0
2018-12-26 12:20:00,43.03,43.1,42.98,43.04,31636.0,36.888,36.948,36.8451,36.8966,31636.0
2018-12-26 12:25:00,43.03,43.08,42.95,42.95,24167.0,36.888,36.9309,36.8194,36.8194,24167.0
2018-12-26 12:30:00,42.96,43.05,42.94,43.02,21207.0,36.828,36.9051,36.8108,36.8794,21207.0
2018-12-26 12:35:00,43.02,43.1,42.98,43.05,24458.0,36.8794,36.948,36.8451,36.9051,24458.0
2018-12-26 12:40:00,43.05,43.16,43.05,43.15,23257.0,36.9051,36.9994,36.9051,36.9909,23257.0
2018-12-26 12:45:00,43.16,43.24,43.1,43.12,22029.0,36.9994,37.068,36.948,36.9652,22029.0
2018-12-26 12:50:00,43.12,43.21,43.12,43.19,15916.0,36.9652,37.0423,36.9652,37.0252,15916.0
2018-12-26 12:55:00,43.18,43.23,43.08,43.09,26514.0,37.0166,37.0594,36.9309,36.9394,26514.0
2018-12-26 13:00:00,43.09,43.11,43.0,43.01,27770.0,36.9394,36.9566,36.8623,36.8709,27770.0
2018-12-26 13:05:00,43.01,43.02,42.92,42.97,18122.0,36.8709,36.8794,36.7937,36.8366,18122.0
2018-12-26 13:10:00,42.97,42.98,42.8,42.83,42358.0,36.8366,36.8451,36.6908,36.7165,42358.0
2018-12-26 13:15:00,42.82,42.82,42.7,42.72,60990.0,36.708,36.708,36.6051,36.6222,60990.0
2018-12-26 13:20:00,42.71,42.83,42.71,42.77,20050.0,36.6137,36.7165,36.6137,36.6651,20050.0
2018-12-26 13:25:00,42.77,42.83,42.74,42.77,25680.0,36.6651,36.7165,36.6394,36.6651,25680.0
2018-12-26 13:30:00,42.76,42.85,42.76,42.84,33490.0,36.6565,36.7337,36.6565,36.7251,33490.0
2018-12-26 13:35:00,42.83,42.96,42.81,42.96,18826.0,36.7165,36.828,36.6994,36.828,18826.0
2018-12-26 13:40:00,42.96,42.98,42.91,42.91,27583.0,36.828,36.8451,36.7851,36.7851,27583.0
2018-12-26 13:45:00,42.92,43.02,42.9,43.02,38666.0,36.7937,36.8794,36.7766,36.8794,38666.0
2018-12-26 13:50:00,43.02,43.12,43.02,43.12,33128.0,36.8794,36.9652,36.8794,36.9652,33128.0
2018-12-26 13:55:00,43.14,43.22,43.13,43.21,35357.0,36.9823,37.0509,36.9737,37.0423,35357.0
2018-12-26 14:00:00,43.22,43.22,43.14,43.16,26408.0,37.0509,37.0509,36.9823,36.9994,26408.0
2018-12-26 14:05:00,43.15,43.15,43.1,43.14,19639.0,36.9909,36.9909,36.948,36.9823,19639.0
2018-12-26 14:10:00,43.15,43.21,43.14,43.16,32572.0,36.9909,37.0423,36.9823,36.9994,32572.0
2018-12-26 14:15:00,43.16,43.18,43.0,43.03,49759.0,36.9994,37.0166,36.8623,36.888,49759.0
2018-12-26 14:20:00,43.04,43.07,43.0,43.06,10520.0,36.8966,36.9223,36.8623,36.9137,10520.0
2018-12-26 14:25:00,43.07,43.07,42.97,43.02,19705.0,36.9223,36.9223,36.8366,36.8794,19705.0
2018-12-26 14:30:00,43.01,43.18,43.01,43.15,28279.0,36.8709,37.0166,36.8709,36.9909,28279.0
2018-12-26 14:35:00,43.16,43.17,43.12,43.16,17341.0,36.9994,37.008,36.9652,36.9994,17341.0
2018-12-26 14:40:00,43.17,43.18,43.1,43.17,28530.0,37.008,37.0166,36.948,37.008,28530.0
2018-12-26 14:45:00,43.15,43.16,43.09,43.09,34206.0,36.9909,36.9994,36.9394,36.9394,34206.0
2018-12-26 14:50:00,43.09,43.22,43.09,43.21,39163.0,36.9394,37.0509,36.9394,37.0423,39163.0
2018-12-26 14:55:00,43.21,43.34,43.16,43.33,57414.0,37.0423,37.1537,36.9994,37.1452,57414.0
2018-12-26 15:00:00,43.33,43.39,43.29,43.36,59118.0,37.1452,37.1966,37.1109,37.1709,59118.0
2018-12-26 15:05:00,43.37,43.44,43.36,43.39,41378.0,37.1795,37.2395,37.1709,37.1966,41378.0
2018-12-26 15:10:00,43.4,43.45,43.39,43.43,33802.0,37.2052,37.248,37.1966,37.2309,33802.0
2018-12-26 15:15:00,43.44,43.47,43.37,43.37,33660.0,37.2395,37.2652,37.1795,37.1795,33660.0
2018-12-26 15:20:00,43.38,43.48,43.37,43.47,24500.0,37.188,37.2738,37.1795,37.2652,24500.0
2018-12-26 15:25:00,43.46,43.56,43.45,43.55,34363.0,37.2566,37.3423,37.248,37.3338,34363.0
2018-12-26 15:30:00,43.55,43.65,43.53,43.63,37508.0,37.3338,37.4195,37.3166,37.4024,37508.0
2018-12-26 15:35:00,43.62,43.77,43.6,43.77,47654.0,37.3938,37.5224,37.3766,37.5224,47654.0
2018-12-26 15:40:00,43.77,43.89,43.69,43.84,76929.0,37.5224,37.6252,37.4538,37.5824,76929.0
2018-12-26 15:45:00,43.84,43.91,43.76,43.84,136374.0,37.5824,37.6424,37.5138,37.5824,136374.0
2018-12-26 15:50:00,43.85,44.0,43.77,44.0,143473.0,37.591,37.7195,37.5224,37.7195,143473.0
2018-12-26 15:55:00,44.0,44.16,43.98,44.14,306277.0,37.7195,37.8567,37.7024,37.8396,306277.0
2018-12-27 09:30:00,43.58,43.68,43.46,43.62,85570.0,37.3595,37.4452,37.2566,37.3938,85570.0
2018-12-27 09:35:00,43.62,43.72,43.56,43.6,39215.0,37.3938,37.4795,37.3423,37.3766,39215.0
2018-12-27 09:40:00,43.61,43.66,43.45,43.49,52425.0,37.3852,37.4281,37.248,37.2823,52425.0
2018-12-27 09:45:00,43.48,43.59,43.48,43.55,74523.0,37.2738,37.3681,37.2738,37.3338,74523.0
2018-12-27 09:50:00,43.55,43.55,43.4,43.48,26913.0,37.3338,37.3338,37.2052,37.2738,26913.0
2018-12-27 09:55:00,43.47,43.65,43.44,43.61,19901.0,37.2652,37.4195,37.2395,37.3852,19901.0
2018-12-27 10:00:00,43.6,43.77,43.55,43.71,23411.0,37.3766,37.5224,37.3338,37.4709,23411.0
2018-12-27 10:05:00,43.71,43.75,43.56,43.57,32130.0,37.4709,37.5052,37.3423,37.3509,32130.0
2018-12-27 10:10:00,43.59,43.61,43.52,43.6,28096.0,37.3681,37.3852,37.3081,37.3766,28096.0
2018-12-27 10:15:00,43.59,43.73,43.56,43.56,38253.0,37.3681,37.4881,37.3423,37.3423,38253.0
2018-12-27 10:20:00,43.56,43.71,43.5,43.64,22848.0,37.3423,37.4709,37.2909,37.4109,22848.0
2018-12-27 10:25:00,43.66,43.79,43.66,43.76,14712.0,37.4281,37.5395,37.4281,37.5138,14712.0
2018-12-27 10:30:00,43.76,43.91,43.67,43.88,30116.0,37.5138,37.6424,37.4366,37.6167,30116.0
2018-12-27 10:35:00,43.88,43.93,43.82,43.83,44647.0,37.6167,37.6595,37.5652,37.5738,44647.0
2018-12-27 10:40:00,43.83,44.06,43.81,44.05,39618.0,37.5738,37.771,37.5567,37.7624,39618.0
2018-12-27 10:45:00,44.05,44.07,43.95,44.02,23596.0,37.7624,37.7795,37.6767,37.7367,23596.0
2018-12-27 10:50:00,44.02,44.04,43.88,43.88,24739.0,37.7367,37.7538,37.6167,37.6167,24739.0
2018-12-27 10:55:00,43.87,43.93,43.83,43.87,27034.0,37.6081,37.6595,37.5738,37.6081,27034.0
2018-12-27 11:00:00,43.86,43.87,43.78,43.84,23653.0,37.5995,37.6081,37.5309,37.5824,23653.0
2018-12-27 11:05:00,43.84,43.88,43.8,43.86,31327.0,37.5824,37.6167,37.5481,37.5995,31327.0
2018-12-27 11:10:00,43.86,43.88,43.8,43.85,16639.0,37.5995,37.6167,37.5481,37.591,16639.0
2018-12-27 11:15:00,43.85,43.98,43.85,43.96,29321.0,37.591,37.7024,37.591,37.6853,29321.0
2018-12-27 11:20:00,43.95,44.05,43.94,44.04,16636.0,37.6767,37.7624,37.6681,37.7538,16636.0
2018-12-27 11:25:00,44.04,44.18,44.01,44.13,38555.0,37.7538,37.8738,37.7281,37.831,38555.0
2018-12-27 11:30:00,44.13,44.3,44.12,44.22,36264.0,37.831,37.9767,37.8224,37.9081,36264.0
2018-12-27 11:35:00,44.22,44.29,44.18,44.2,27545.0,37.9081,37.9681,37.8738,37.891,27545.0
2018-12-27 11:40:00,44.2,44.2,44.02,44.05,23005.0,37.891,37.891,37.7367,37.7624,23005.0
2018-12-27 11:45:00,44.04,44.07,43.97,43.97,15603.0,37.7538,37.7795,37.6938,37.6938,15603.0
2018-12-27 11:50:00,43.98,44.06,43.98,44.03,16709.0,37.7024,37.771,37.7024,37.7453,16709.0
2018-12-27 11:55:00,44.02,44.16,44.0,44.1,18290.0,37.7367,37.8567,37.7195,37.8053,18290.0
2018-12-27 12:00:00,44.09,44.1,43.99,43.99,17609.0,37.7967,37.8053,37.711,37.711,17609.0
2018-12-27 12:05:00,44.0,44.14,43.99,44.14,18802.0,37.7195,37.8396,37.711,37.8396,18802.0
2018-12-27 12:10:00,44.14,44.19,44.11,44.18,8909.0,37.8396,37.8824,37.8138,37.8738,8909.0
2018-12-27 12:15:00,44.18,44.26,44.18,44.21,30200.0,37.8738,37.9424,37.8738,37.8996,30200.0
2018-12-27 12:20:00,44.21,44.22,44.15,44.2,20923.0,37.8996,37.9081,37.8481,37.891,20923.0
2018-12-27 12:25:00,44.2,44.21,43.9,43.98,27229.0,37.891,37.8996,37.6338,37.7024,27229.0
2018-12-27 12:30:00,43.96,43.96,43.87,43.92,20479.0,37.6853,37.6853,37.6081,37.651,20479.0
2018-12-27 12:35:00,43.93,43.97,43.88,43.92,11433.0,37.6595,37.6938,37.6167,37.651,11433.0
2018-12-27 12:40:00,43.92,43.94,43.86,43.88,15400.0,37.651,37.6681,37.5995,37.6167,15400.0
2018-12-27 12:45:00,43.87,43.96,43.84,43.92,17353.0,37.6081,37.6853,37.5824,37.651,17353.0
2018-12-27 12:50:00,43.92,43.98,43.87,43.98,13845.0,37.651,37.7024,37.6081,37.7024,13845.0
2018-12-27 12:55:00,43.97,43.97,43.89,43.91,17198.0,37.6938,37.6938,37.6252,37.6424,17198.0
2018-12-27 13:00:00,43.9,43.97,43.87,43.95,30493.0,37.6338,37.6938,37.6081,37.6767,30493.0
2018-12-27 13:05:00,43.95,44.02,43.95,43.96,17031.0,37.6767,37.7367,37.6767,37.6853,17031.0
2018-12-27 13:10:00,43.96,44.0,43.93,43.98,16519.0,37.6853,37.7195,37.6595,37.7024,16519.0
2018-12-27 13:15:00,43.98,43.98,43.86,43.87,18637.0,37.7024,37.7024,37.5995,37.6081,18637.0
2018-12-27 13:20:00,43.86,43.86,43.81,43.85,13735.0,37.5995,37.5995,37.5567,37.591,13735.0
2018-12-27 13:25:00,43.84,43.91,43.81,43.82,17377.0,37.5824,37.6424,37.5567,37.5652,17377.0
2018-12-27 13:30:00,43.82,43.85,43.8,43.84,17396.0,37.5652,37.591,37.5481,37.5824,17396.0
2018-12-27 13:35:00,43.84,43.84,43.77,43.77,17489.0,37.5824,37.5824,37.5224,37.5224,17489.0
2018-12-27 13:40:00,43.75,43.79,43.73,43.75,15541.0,37.5052,37.5395,37.4881,37.5052,15541.0
2018-12-27 13:45:00,43.74,43.74,43.58,43.59,34948.0,37.4967,37.4967,37.3595,37.3681,34948.0
2018-12-27 13:50:00,43.59,43.62,43.56,43.58,19800.0,37.3681,37.3938,37.3423,37.3595,19800.0
2018-12-27 13:55:00,43.58,43.68,43.58,43.66,18126.0,37.3595,37.4452,37.3595,37.4281,18126.0
2018-12-27 14:00:00,43.65,43.75,43.59,43.73,45286.0,37.4195,37.5052,37.3681,37.4881,45286.0
2018-12-27 14:05:00,43.73,43.76,43.64,43.65,54789.0,37.4881,37.5138,37.4109,37.4195,54789.0
2018-12-27 14:10:00,43.63,43.65,43.58,43.58,19653.0,37.4024,37.4195,37.3595,37.3595,19653.0
2018-12-27 14:15:00,43.58,43.58,43.5,43.54,32963.0,37.3595,37.3595,37.2909,37.3252,32963.0
2018-12-27 14:20:00,43.53,43.66,43.52,43.66,57909.0,37.3166,37.4281,37.3081,37.4281,57909.0
2018-12-27 14:25:00,43.66,43.69,43.55,43.68,31105.0,37.4281,37.4538,37.3338,37.4452,31105.0
2018-12-27 14:30:00,43.68,43.68,43.58,43.62,17722.0,37.4452,37.4452,37.3595,37.3938,17722.0
2018-12-27 14:35:00,43.61,43.68,43.6,43.66,16801.0,37.3852,37.4452,37.3766,37.4281,16801.0
2018-12-27 14:40:00,43.66,43.89,43.66,43.84,26243.0,37.4281,37.6252,37.4281,37.5824,26243.0
2018-12-27 14:45:00,43.85,43.87,43.72,43.76,56629.0,37.591,37.6081,37.4795,37.5138,56629.0
2018-12-27 14:50:00,43.75,44.0,43.74,43.93,28165.0,37.5052,37.7195,37.4967,37.6595,28165.0
2018-12-27 14:55:00,43.93,43.95,43.88,43.95,15416.0,37.6595,37.6767,37.6167,37.6767,15416.0
2018-12-27 15:00:00,43.96,43.97,43.82,43.93,22649.0,37.6853,37.6938,37.5652,37.6595,22649.0
2018-12-27 15:05:00,43.93,44.0,43.87,43.98,24997.0,37.6595,37.7195,37.6081,37.7024,24997.0
2018-12-27 15:10:00,43.98,44.17,43.9,44.15,66694.0,37.7024,37.8653,37.6338,37.8481,66694.0
2018-12-27 15:15:00,44.16,44.18,44.08,44.11,19477.0,37.8567,37.8738,37.7881,37.8138,19477.0
2018-12-27 15:20:00,44.13,44.34,44.12,44.33,31602.0,37.831,38.011,37.8224,38.0024,31602.0
2018-12-27 15:25:00,44.32,44.46,44.26,44.42,71447.0,37.9939,38.1139,37.9424,38.0796,71447.0
2018-12-27 15:30:00,44.43,44.53,44.3,44.48,42174.0,38.0882,38.1739,37.9767,38.131,42174.0
2018-12-27 15:35:00,44.5,44.69,44.49,44.67,80101.0,38.1482,38.3111,38.1396,38.2939,80101.0
2018-12-27 15:40:00,44.68,44.97,44.65,44.9,87264.0,38.3025,38.5511,38.2768,38.4911,87264.0
2018-12-27 15:45:00,44.9,44.92,44.73,44.84,91749.0,38.4911,38.5082,38.3453,38.4396,91749.0
2018-12-27 15:50:00,44.84,44.84,44.5,44.55,199955.0,38.4396,38.4396,38.1482,38.191,199955.0
2018-12-27 15:55:00,44.54,44.99,44.54,44.99,280890.0,38.1825,38.5682,38.1825,38.5682,280890.0
2018-12-28 09:30:00,45.11,45.11,44.92,45.01,84795.0,38.6711,38.6711,38.5082,38.5854,84795.0
2018-12-28 09:35:00,45.05,45.1,45.01,45.04,19883.0,38.6197,38.6625,38.5854,38.6111,19883.0
2018-12-28 09:40:00,45.04,45.09,44.97,45.04,63845.0,38.6111,38.654,38.5511,38.6111,63845.0
2018-12-28 09:45:00,45.04,45.18,45.03,45.05,31152.0,38.6111,38.7311,38.6025,38.6197,31152.0
2018-12-28 09:50:00,45.06,45.12,45.01,45.11,31644.0,38.6282,38.6797,38.5854,38.6711,31644.0
2018-12-28 09:55:00,45.11,45.13,45.03,45.11,31291.0,38.6711,38.6882,38.6025,38.6711,31291.0
2018-12-28 10:00:00,45.11,45.16,44.95,44.96,45364.0,38.6711,38.714,38.5339,38.5425,45364.0
2018-12-28 10:05:00,44.96,45.06,44.96,45.02,36468.0,38.5425,38.6282,38.5425,38.5939,36468.0
2018-12-28 10:10:00,45.02,45.05,44.95,45.02,62124.0,38.5939,38.6197,38.5339,38.5939,62124.0
2018-12-28 10:15:00,45.02,45.03,44.89,44.99,39086.0,38.5939,38.6025,38.4825,38.5682,39086.0
2018-12-28 10:20:00,44.99,45.1,44.97,44.99,29928.0,38.5682,38.6625,38.5511,38.5682,29928.0
2018-12-28 10:25:00,44.98,45.03,44.87,44.91,36921.0,38.5597,38.6025,38.4654,38.4996,36921.0
2018-12-28 10:30:00,44.92,44.94,44.85,44.9,30168.0,38.5082,38.5254,38.4482,38.4911,30168.0
2018-12-28 10:35:00,44.89,44.92,44.79,44.88,45686.0,38.4825,38.5082,38.3968,38.4739,45686.0
2018-12-28 10:40:00,44.89,44.92,44.82,44.82,30579.0,38.4825,38.5082,38.4225,38.4225,30579.0
2018-12-28 10:45:00,44.83,44.94,44.76,44.93,35194.0,38.4311,38.5254,38.3711,38.5168,35194.0
2018-12-28 10:50:00,44.94,45.06,44.91,44.95,42705.0,38.5254,38.6282,38.4996,38.5339,42705.0
2018-12-28 10:55:00,44.95,45.01,44.94,44.97,31387.0,38.5339,38.5854,38.5254,38.5511,31387.0
2018-12-28 11:00:00,44.96,44.99,44.85,44.86,32332.0,38.5425,38.5682,38.4482,38.4568,32332.0
2018-12-28 11:05:00,44.86,44.94,44.81,44.93,19162.0,38.4568,38.5254,38.4139,38.5168,19162.0
2018-12-28 11:10:00,44.92,45.0,44.92,44.97,20061.0,38.5082,38.5768,38.5082,38.5511,20061.0
2018-12-28 11:15:00,44.97,45.11,44.95,44.98,34112.0,38.5511,38.6711,38.5339,38.5597,34112.0
2018-12-28 11:20:00,44.96,44.97,44.83,44.86,27356.0,38.5425,38.5511,38.4311,38.4568,27356.0
2018-12-28 11:25:00,44.86,44.92,44.83,44.91,15338.0,38.4568,38.5082,38.4311,38.4996,15338.0
2018-12-28 11:30:00,44.91,45.0,44.89,44.95,16050.0,38.4996,38.5768,38.4825,38.5339,16050.0
2018-12-28 11:35:00,44.95,45.08,44.95,45.04,26489.0,38.5339,38.6454,38.5339,38.6111,26489.0
2018-12-28 11:40:00,45.05,45.06,44.98,44.99,13036.0,38.6197,38.6282,38.5597,38.5682,13036.0
2018-12-28 11:45:00,44.99,45.0,44.92,44.97,15037.0,38.5682,38.5768,38.5082,38.5511,15037.0
2018-12-28 11:50:00,44.98,45.09,44.96,45.04,17038.0,38.5597,38.654,38.5425,38.6111,17038.0
2018-12-28 11:55:00,45.02,45.1,44.99,45.05,17348.0,38.5939,38.6625,38.5682,38.6197,17348.0
2018-12-28 12:00:00,45.05,45.16,45.05,45.16,11917.0,38.6197,38.714,38.6197,38.714,11917.0
2018-12-28 12:05:00,45.15,45.24,45.13,45.21,18018.0,38.7054,38.7825,38.6882,38.7568,18018.0
2018-12-28 12:10:00,45.22,45.22,45.13,45.13,13534.0,38.7654,38.7654,38.6882,38.6882,13534.0
2018-12-28 12:15:00,45.14,45.15,45.03,45.09,17560.0,38.6968,38.7054,38.6025,38.654,17560.0
2018-12-28 12:20:00,45.09,45.16,45.07,45.15,18292.0,38.654,38.714,38.6368,38.7054,18292.0
2018-12-28 12:25:00,45.17,45.19,45.1,45.18,16931.0,38.7225,38.7397,38.6625,38.7311,16931.0
2018-12-28 12:30:00,45.2,45.23,45.17,45.19,13538.0,38.7483,38.774,38.7225,38.7397,13538.0
2018-12-28 12:35:00,45.19,45.19,45.12,45.17,27179.0,38.7397,38.7397,38.6797,38.7225,27179.0
2018-12-28 12:40:00,45.16,45.21,45.16,45.2,13075.0,38.714,38.7568,38.714,38.7483,13075.0
2018-12-28 12:45:00,45.19,45.2,45.08,45.09,13176.0,38.7397,38.7483,38.6454,38.654,13176.0
2018-12-28 12:50:00,45.09,45.16,45.02,45.16,17623.0,38.654,38.714,38.5939,38.714,17623.0
2018-12-28 12:55:00,45.15,45.15,44.97,44.97,9011.0,38.7054,38.7054,38.5511,38.5511,9011.0
2018-12-28 13:00:00,44.98,45.01,44.93,44.94,19991.0,38.5597,38.5854,38.5168,38.5254,19991.0
2018-12-28 13:05:00,44.93,45.05,44.92,45.05,10845.0,38.5168,38.6197,38.5082,38.6197,10845.0
2018-12-28 13:10:00,45.06,45.1,45.05,45.08,18518.0,38.6282,38.6625,38.6197,38.6454,18518.0
2018-12-28 13:15:00,45.07,45.09,44.97,44.97,21620.0,38.6368,38.654,38.5511,38.5511,21620.0
2018-12-28 13:20:00,44.96,44.96,44.87,44.87,12338.0,38.5425,38.5425,38.4654,38.4654,12338.0
2018-12-28 13:25:00,44.88,44.92,44.86,44.91,14230.0,38.4739,38.5082,38.4568,38.4996,14230.0
2018-12-28 13:30:00,44.91,44.91,44.86,44.9,21061.0,38.4996,38.4996,38.4568,38.4911,21061.0
2018-12-28 13:35:00,44.9,45.0,44.9,45.0,12655.0,38.4911,38.5768,38.4911,38.5768,12655.0
2018-12-28 13:40:00,45.0,45.02,44.95,44.96,11864.0,38.5768,38.5939,38.5339,38.5425,11864.0
2018-12-28 13:45:00,44.96,45.1,44.95,45.09,12222.0,38.5425,38.6625,38.5339,38.654,12222.0
2018-12-28 13:50:00,45.09,45.17,45.03,45.04,55019.0,38.654,38.7225,38.6025,38.6111,55019.0
2018-12-28 13:55:00,45.04,45.06,44.96,44.96,46594.0,38.6111,38.6282,38.5425,38.5425,46594.0
2018-12-28 14:00:00,44.97,45.07,44.96,45.04,43689.0,38.5511,38.6368,38.5425,38.6111,43689.0
2018-12-28 14:05:00,45.05,45.18,45.05,45.18,25059.0,38.6197,38.7311,38.6197,38.7311,25059.0
2018-12-28 14:10:00,45.17,45.24,45.14,45.23,19524.0,38.7225,38.7825,38.6968,38.774,19524.0
2018-12-28 14:15:00,45.24,45.32,45.18,45.18,23513.0,38.7825,38.8511,38.7311,38.7311,23513.0
2018-12-28 14:20:00,45.18,45.24,45.15,45.24,26186.0,38.7311,38.7825,38.7054,38.7825,26186.0
2018-12-28 14:25:00,45.23,45.25,45.17,45.17,22836.0,38.774,38.7911,38.7225,38.7225,22836.0
2018-12-28 14:30:00,45.17,45.28,45.15,45.28,22576.0,38.7225,38.8168,38.7054,38.8168,22576.0
2018-12-28 14:35:00,45.28,45.41,45.26,45.41,21437.0,38.8168,38.9283,38.7997,38.9283,21437.0
2018-12-28 14:40:00,45.39,45.43,45.34,45.36,19046.0,38.9111,38.9454,38.8683,38.8854,19046.0
2018-12-28 14:45:00,45.36,45.41,45.32,45.4,25877.0,38.8854,38.9283,38.8511,38.9197,25877.0
2018-12-28 14:50:00,45.39,45.47,45.37,45.42,32904.0,38.9111,38.9797,38.894,38.9369,32904.0
2018-12-28 14:55:00,45.42,45.42,45.33,45.36,24863.0,38.9369,38.9369,38.8597,38.8854,24863.0
2018-12-28 15:00:00,45.36,45.39,45.26,45.29,28070.0,38.8854,38.9111,38.7997,38.8254,28070.0
2018-12-28 15:05:00,45.29,45.29,45.14,45.18,34172.0,38.8254,38.8254,38.6968,38.7311,34172.0
2018-12-28 15:10:00,45.17,45.23,45.03,45.23,29709.0,38.7225,38.774,38.6025,38.774,29709.0
2018-12-28 15:15:00,45.23,45.23,45.04,45.04,23883.0,38.774,38.774,38.6111,38.6111,23883.0
2018-12-28 15:20:00,45.04,45.06,44.94,45.03,65488.0,38.6111,38.6282,38.5254,38.6025,65488.0
2018-12-28 15:25:00,45.04,45.07,44.85,44.93,66637.0,38.6111,38.6368,38.4482,38.5168,66637.0
2018-12-28 15:30:00,44.92,44.95,44.79,44.88,53037.0,38.5082,38.5339,38.3968,38.4739,53037.0
2018-12-28 15:35:00,44.88,44.97,44.79,44.8,52057.0,38.4739,38.5511,38.3968,38.4054,52057.0
2018-12-28 15:40:00,44.79,44.89,44.74,44.77,46820.0,38.3968,38.4825,38.3539,38.3796,46820.0
2018-12-28 15:45:00,44.76,44.88,44.76,44.88,61485.0,38.3711,38.4739,38.3711,38.4739,61485.0
2018-12-28 15:50:00,44.87,44.93,44.81,44.83,61534.0,38.4654,38.5168,38.4139,38.4311,61534.0
2018-12-28 15:55:00,44.83,45.02,44.82,44.93,222242.0,38.4311,38.5939,38.4225,38.5168,222242.0
2018-12-31 09:30:00,45.13,45.43,45.02,45.42,41925.0,38.6882,38.9454,38.5939,38.9369,41925.0
2018-12-31 09:35:00,45.42,45.42,45.24,45.29,15311.0,38.9369,38.9369,38.7825,38.8254,15311.0
2018-12-31 09:40:00,45.24,45.33,45.21,45.28,23928.0,38.7825,38.8597,38.7568,38.8168,23928.0
2018-12-31 09:45:00,45.29,45.33,45.29,45.31,14995.0,38.8254,38.8597,38.8254,38.8426,14995.0
2018-12-31 09:50:00,45.31,45.31,45.22,45.27,18003.0,38.8426,38.8426,38.7654,38.8083,18003.0
2018-12-31 09:55:00,45.26,45.26,45.15,45.2,25132.0,38.7997,38.7997,38.7054,38.7483,25132.0
2018-12-31 10:00:00,45.2,45.28,45.18,45.27,21062.0,38.7483,38.8168,38.7311,38.8083,21062.0
2018-12-31 10:05:00,45.26,45.31,45.25,45.28,16718.0,38.7997,38.8426,38.7911,38.8168,16718.0
2018-12-31 10:10:00,45.27,45.29,45.22,45.23,47828.0,38.8083,38.8254,38.7654,38.774,47828.0
2018-12-31 10:15:00,45.23,45.23,45.14,45.14,23432.0,38.774,38.774,38.6968,38.6968,23432.0
2018-12-31 10:20:00,45.14,45.16,45.07,45.11,19863.0,38.6968,38.714,38.6368,38.6711,19863.0
2018-12-31 10:25:00,45.11,45.13,45.04,45.07,16246.0,38.6711,38.6882,38.6111,38.6368,16246.0
2018-12-31 10:30:00,45.08,45.15,45.03,45.12,17205.0,38.6454,38.7054,38.6025,38.6797,17205.0
2018-12-31 10:35:00,45.12,45.13,45.09,45.09,19630.0,38.6797,38.6882,38.654,38.654,19630.0
2018-12-31 10:40:00,45.11,45.22,45.1,45.21,15051.0,38.6711,38.7654,38.6625,38.7568,15051.0
2018-12-31 10:45:00,45.21,45.27,45.2,45.23,46505.0,38.7568,38.8083,38.7483,38.774,46505.0
2018-12-31 10:50:00,45.22,45.26,45.18,45.21,17466.0,38.7654,38.7997,38.7311,38.7568,17466.0
2018-12-31 10:55:00,45.21,45.24,45.14,45.16,28811.0,38.7568,38.7825,38.6968,38.714,28811.0
2018-12-31 11:00:00,45.17,45.2,45.12,45.13,40696.0,38.7225,38.7483,38.6797,38.6882,40696.0
2018-12-31 11:05:00,45.13,45.15,45.08,45.08,18191.0,38.6882,38.7054,38.6454,38.6454,18191.0
2018-12-31 11:10:00,45.07,45.08,45.01,45.08,13777.0,38.6368,38.6454,38.5854,38.6454,13777.0
2018-12-31 11:15:00,45.07,45.07,45.0,45.01,27704.0,38.6368,38.6368,38.5768,38.5854,27704.0
2018-12-31 11:20:00,45.01,45.04,44.96,45.03,14231.0,38.5854,38.6111,38.5425,38.6025,14231.0
2018-12-31 11:25:00,45.02,45.12,45.02,45.11,24314.0,38.5939,38.6797,38.5939,38.6711,24314.0
2018-12-31 11:30:00,45.09,45.12,44.96,45.02,17565.0,38.654,38.6797,38.5425,38.5939,17565.0
2018-12-31 11:35:00,45.03,45.08,44.98,45.05,23921.0,38.6025,38.6454,38.5597,38.6197,23921.0
2018-12-31 11:40:00,45.05,45.05,44.92,44.94,22963.0,38.6197,38.6197,38.5082,38.5254,22963.0
2018-12-31 11:45:00,44.94,45.03,44.91,45.01,21395.0,38.5254,38.6025,38.4996,38.5854,21395.0
2018-12-31 11:50:00,45.02,45.08,44.99,45.06,10983.0,38.5939,38.6454,38.5682,38.6282,10983.0
2018-12-31 11:55:00,45.07,45.12,45.02,45.11,10593.0,38.6368,38.6797,38.5939,38.6711,10593.0
2018-12-31 12:00:00,45.12,45.17,45.11,45.15,11965.0,38.6797,38.7225,38.6711,38.7054,11965.0
2018-12-31 12:05:00,45.15,45.2,45.12,45.2,14888.0,38.7054,38.7483,38.6797,38.7483,14888.0
2018-12-31 12:10:00,45.2,45.25,45.12,45.22,20299.0,38.7483,38.7911,38.6797,38.7654,20299.0
2018-12-31 12:15:00,45.21,45.21,45.17,45.17,14023.0,38.7568,38.7568,38.7225,38.7225,14023.0
2018-12-31 12:20:00,45.17,45.24,45.17,45.23,9752.0,38.7225,38.7825,38.7225,38.774,9752.0
2018-12-31 12:25:00,45.22,45.27,45.19,45.27,15863.0,38.7654,38.8083,38.7397,38.8083,15863.0
2018-12-31 12:30:00,45.27,45.33,45.26,45.32,29449.0,38.8083,38.8597,38.7997,38.8511,29449.0
2018-12-31 12:35:00,45.33,45.35,45.28,45.33,24333.0,38.8597,38.8768,38.8168,38.8597,24333.0
2018-12-31 12:40:00,45.34,45.39,45.28,45.38,19423.0,38.8683,38.9111,38.8168,38.9026,19423.0
2018-12-31 12:45:00,45.39,45.41,45.37,45.4,8053.0,38.9111,38.9283,38.894,38.9197,8053.0
2018-12-31 12:50:00,45.39,45.41,45.36,45.39,16058.0,38.9111,38.9283,38.8854,38.9111,16058.0
2018-12-31 12:55:00,45.38,45.39,45.33,45.37,12067.0,38.9026,38.9111,38.8597,38.894,12067.0
2018-12-31 13:00:00,45.39,45.43,45.38,45.43,21422.0,38.9111,38.9454,38.9026,38.9454,21422.0
2018-12-31 13:05:00,45.42,45.45,45.39,45.4,13817.0,38.9369,38.9626,38.9111,38.9197,13817.0
2018-12-31 13:10:00,45.4,45.48,45.38,45.4,23878.0,38.9197,38.9883,38.9026,38.9197,23878.0
2018-12-31 13:15:00,45.4,45.48,45.4,45.46,14410.0,38.9197,38.9883,38.9197,38.9711,14410.0
2018-12-31 13:20:00,45.46,45.46,45.43,45.45,17055.0,38.9711,38.9711,38.9454,38.9626,17055.0
2018-12-31 13:25:00,45.44,45.46,45.43,45.46,5553.0,38.954,38.9711,38.9454,38.9711,5553.0
2018-12-31 13:30:00,45.46,45.46,45.42,45.43,14805.0,38.9711,38.9711,38.9369,38.9454,14805.0
2018-12-31 13:35:00,45.42,45.49,45.41,45.47,20725.0,38.9369,38.9969,38.9283,38.9797,20725.0
2018-12-31 13:40:00,45.46,45.5,45.42,45.44,19772.0,38.9711,39.0054,38.9369,38.954,19772.0
2018-12-31 13:45:00,45.44,45.44,45.37,45.42,21490.0,38.954,38.954,38.894,38.9369,21490.0
2018-12-31 13:50:00,45.42,45.43,45.34,45.37,9855.0,38.9369,38.9454,38.8683,38.894,9855.0
2018-12-31 13:55:00,45.38,45.39,45.35,45.36,11340.0,38.9026,38.9111,38.8768,38.8854,11340.0
2018-12-31 14:00:00,45.36,45.37,45.29,45.35,16978.0,38.8854,38.894,38.8254,38.8768,16978.0
2018-12-31 14:05:00,45.36,45.39,45.35,45.39,13430.0,38.8854,38.9111,38.8768,38.9111,13430.0
2018-12-31 14:10:00,45.36,45.38,45.31,45.32,8690.0,38.8854,38.9026,38.8426,38.8511,8690.0
2018-12-31 14:15:00,45.35,45.39,45.28,45.38,18731.0,38.8768,38.9111,38.8168,38.9026,18731.0
2018-12-31 14:20:00,45.38,45.38,45.21,45.29,23526.0,38.9026,38.9026,38.7568,38.8254,23526.0
2018-12-31 14:25:00,45.27,45.36,45.26,45.32,27272.0,38.8083,38.8854,38.7997,38.8511,27272.0
2018-12-31 14:30:00,45.32,45.34,45.23,45.24,19767.0,38.8511,38.8683,38.774,38.7825,19767.0
2018-12-31 14:35:00,45.23,45.32,45.22,45.29,26788.0,38.774,38.8511,38.7654,38.8254,26788.0
2018-12-31 14:40:00,45.28,45.34,45.27,45.34,11721.0,38.8168,38.8683,38.8083,38.8683,11721.0
2018-12-31 14:45:00,45.34,45.4,45.32,45.4,23688.0,38.8683,38.9197,38.8511,38.9197,23688.0
2018-12-31 14:50:00,45.39,45.48,45.38,45.43,22570.0,38.9111,38.9883,38.9026,38.9454,22570.0
2018-12-31 14:55:00,45.43,45.44,45.31,45.32,36415.0,38.9454,38.954,38.8426,38.8511,36415.0
2018-12-31 15:00:00,45.32,45.44,45.3,45.35,49416.0,38.8511,38.954,38.834,38.8768,49416.0
2018-12-31 15:05:00,45.35,45.36,45.27,45.29,29486.0,38.8768,38.8854,38.8083,38.8254,29486.0
2018-12-31 15:10:00,45.27,45.35,45.26,45.29,17437.0,38.8083,38.8768,38.7997,38.8254,17437.0
2018-12-31 15:15:00,45.3,45.3,45.22,45.28,24521.0,38.834,38.834,38.7654,38.8168,24521.0
2018-12-31 15:20:00,45.28,45.31,45.22,45.24,30707.0,38.8168,38.8426,38.7654,38.7825,30707.0
2018-12-31 15:25:00,45.23,45.37,45.23,45.3,28108.0,38.774,38.894,38.774,38.834,28108.0
2018-12-31 15:30:00,45.3,45.4,45.28,45.38,27952.0,38.834,38.9197,38.8168,38.9026,27952.0
2018-12-31 15:35:00,45.38,45.42,45.34,45.39,44380.0,38.9026,38.9369,38.8683,38.9111,44380.0
2018-12-31 15:40:00,45.39,45.49,45.38,45.46,36417.0,38.9111,38.9969,38.9026,38.9711,36417.0
2018-12-31 15:45:00,45.46,45.53,45.34,45.37,52419.0,38.9711,39.0312,38.8683,38.894,52419.0
2018-12-31 15:50:00,45.38,45.42,45.32,45.36,67442.0,38.9026,38.9369,38.8511,38.8854,67442.0
2018-12-31 15:55:00,45.36,45.57,45.28,45.57,255057.0,38.8854,39.0654,38.8168,39.0654,255057.0
2019-01-02 09:30:00,44.59,44.92,44.53,44.6,134980.0,38.2253,38.5082,38.1739,38.2339,134980.0
2019-01-02 09:35:00,44.58,44.99,44.58,44.93,29620.0,38.2168,38.5682,38.2168,38.5168,29620.0
2019-01-02 09:40:00,44.89,44.99,44.81,44.95,57246.0,38.4825,38.5682,38.4139,38.5339,57246.0
2019-01-02 09:45:00,44.94,44.95,44.8,44.83,47396.0,38.5254,38.5339,38.4054,38.4311,47396.0
2019-01-02 09:50:00,44.85,44.87,44.7,44.76,32716.0,38.4482,38.4654,38.3196,38.3711,32716.0
2019-01-02 09:55:00,44.75,44.83,44.73,44.82,26104.0,38.3625,38.4311,38.3453,38.4225,26104.0
2019-01-02 10:00:00,44.82,44.87,44.76,44.85,29898.0,38.4225,38.4654,38.3711,38.4482,29898.0
2019-01-02 10:05:00,44.85,44.98,44.82,44.94,37678.0,38.4482,38.5597,38.4225,38.5254,37678.0
2019-01-02 10:10:00,44.94,44.98,44.87,44.88,73025.0,38.5254,38.5597,38.4654,38.4739,73025.0
2019-01-02 10:15:00,44.87,45.03,44.86,44.98,36187.0,38.4654,38.6025,38.4568,38.5597,36187.0
2019-01-02 10:20:00,45.0,45.07,44.97,45.05,21515.0,38.5768,38.6368,38.5511,38.6197,21515.0
2019-01-02 10:25:00,45.04,45.1,44.94,44.94,29179.0,38.6111,38.6625,38.5254,38.5254,29179.0
2019-01-02 10:30:00,44.93,44.95,44.89,44.94,17784.0,38.5168,38.5339,38.4825,38.5254,17784.0
2019-01-02 10:35:00,44.95,44.95,44.88,44.94,30408.0,38.5339,38.5339,38.4739,38.5254,30408.0
2019-01-02 10:40:00,44.95,45.04,44.95,45.02,28307.0,38.5339,38.6111,38.5339,38.5939,28307.0
2019-01-02 10:45:00,45.02,45.11,45.0,45.0,21927.0,38.5939,38.6711,38.5768,38.5768,21927.0
2019-01-02 10:50:00,45.01,45.14,45.0,45.1,25067.0,38.5854,38.6968,38.5768,38.6625,25067.0
2019-01-02 10:55:00,45.1,45.12,45.03,45.04,24669.0,38.6625,38.6797,38.6025,38.6111,24669.0
2019-01-02 11:00:00,45.04,45.07,44.97,45.07,24088.0,38.6111,38.6368,38.5511,38.6368,24088.0
2019-01-02 11:05:00,45.08,45.14,45.07,45.12,20465.0,38.6454,38.6968,38.6368,38.6797,20465.0
2019-01-02 11:10:00,45.13,45.24,45.12,45.23,11895.0,38.6882,38.7825,38.6797,38.774,11895.0
2019-01-02 11:15:00,45.23,45.31,45.17,45.31,33744.0,38.774,38.8426,38.7225,38.8426,33744.0
2019-01-02 11:20:00,45.32,45.35,45.26,45.29,32888.0,38.8511,38.8768,38.7997,38.8254,32888.0
2019-01-02 11:25:00,45.29,45.34,45.19,45.21,21868.0,38.8254,38.8683,38.7397,38.7568,21868.0
2019-01-02 11:30:00,45.2,45.22,45.14,45.2,23811.0,38.7483,38.7654,38.6968,38.7483,23811.0
2019-01-02 11:35:00,45.2,45.23,45.15,45.19,37321.0,38.7483,38.774,38.7054,38.7397,37321.0
2019-01-02 11:40:00,45.19,45.4,45.19,45.37,29262.0,38.7397,38.9197,38.7397,38.894,29262.0
2019-01-02 11:45:00,45.37,45.42,45.32,45.39,19054.0,38.894,38.9369,38.8511,38.9111,19054.0
2019-01-02 11:50:00,45.38,45.38,45.21,45.21,23594.0,38.9026,38.9026,38.7568,38.7568,23594.0
2019-01-02 11:55:00,45.2,45.26,45.16,45.17,21971.0,38.7483,38.7997,38.714,38.7225,21971.0
2019-01-02 12:00:00,45.16,45.2,45.13,45.14,27462.0,38.714,38.7483,38.6882,38.6968,27462.0
2019-01-02 12:05:00,45.14,45.21,45.06,45.1,32392.0,38.6968,38.7568,38.6282,38.6625,32392.0
2019-01-02 12:10:00,45.09,45.17,45.06,45.16,36875.0,38.654,38.7225,38.6282,38.714,36875.0
2019-01-02 12:15:00,45.16,45.17,45.12,45.13,21791.0,38.714,38.7225,38.6797,38.6882,21791.0
2019-01-02 12:20:00,45.12,45.13,45.04,45.05,27832.0,38.6797,38.6882,38.6111,38.6197,27832.0
2019-01-02 12:25:00,45.05,45.11,45.04,45.07,24697.0,38.6197,38.6711,38.6111,38.6368,24697.0
2019-01-02 12:30:00,45.07,45.09,45.02,45.07,20252.0,38.6368,38.654,38.5939,38.6368,20252.0
2019-01-02 12:35:00,45.07,45.2,45.06,45.18,36072.0,38.6368,38.7483,38.6282,38.7311,36072.0
2019-01-02 12:40:00,45.17,45.19,45.13,45.18,38816.0,38.7225,38.7397,38.6882,38.7311,38816.0
2019-01-02 12:45:00,45.19,45.23,45.19,45.2,19168.0,38.7397,38.774,38.7397,38.7483,19168.0
2019-01-02 12:50:00,45.19,45.2,45.1,45.11,27100.0,38.7397,38.7483,38.6625,38.6711,27100.0
2019-01-02 12:55:00,45.12,45.2,45.11,45.17,43286.0,38.6797,38.7483,38.6711,38.7225,43286.0
2019-01-02 13:00:00,45.17,45.18,45.14,45.15,19384.0,38.7225,38.7311,38.6968,38.7054,19384.0
2019-01-02 13:05:00,45.15,45.26,45.15,45.25,30584.0,38.7054,38.7997,38.7054,38.7911,30584.0
2019-01-02 13:10:00,45.24,45.26,45.18,45.22,23608.0,38.7825,38.7997,38.7311,38.7654,23608.0
2019-01-02 13:15:00,45.21,45.23,45.2,45.21,18052.0,38.7568,38.774,38.7483,38.7568,18052.0
2019-01-02 13:20:00,45.21,45.23,45.13,45.23,92005.0,38.7568,38.774,38.6882,38.774,92005.0
2019-01-02 13:25:00,45.24,45.38,45.22,45.34,22875.0,38.7825,38.9026,38.7654,38.8683,22875.0
2019-01-02 13:30:00,45.34,45.39,45.32,45.35,21295.0,38.8683,38.9111,38.8511,38.8768,21295.0
2019-01-02 13:35:00,45.34,45.34,45.26,45.3,18590.0,38.8683,38.8683,38.7997,38.834,18590.0
2019-01-02 13:40:00,45.3,45.36,45.29,45.33,22550.0,38.834,38.8854,38.8254,38.8597,22550.0
2019-01-02 13:45:00,45.32,45.38,45.31,45.38,15798.0,38.8511,38.9026,38.8426,38.9026,15798.0
2019-01-02 13:50:00,45.38,45.44,45.37,45.42,22625.0,38.9026,38.954,38.894,38.9369,22625.0
2019-01-02 13:55:00,45.42,45.51,45.41,45.5,20748.0,38.9369,39.014,38.9283,39.0054,20748.0
2019-01-02 14:00:00,45.5,45.51,45.44,45.51,36873.0,39.0054,39.014,38.954,39.014,36873.0
2019-01-02 14:05:00,45.51,45.51,45.35,45.4,37792.0,39.014,39.014,38.8768,38.9197,37792.0
2019-01-02 14:10:00,45.4,45.4,45.31,45.35,20969.0,38.9197,38.9197,38.8426,38.8768,20969.0
2019-01-02 14:15:00,45.34,45.35,45.3,45.34,20046.0,38.8683,38.8768,38.834,38.8683,20046.0
2019-01-02 14:20:00,45.34,45.38,45.33,45.37,23953.0,38.8683,38.9026,38.8597,38.894,23953.0
2019-01-02 14:25:00,45.37,45.38,45.27,45.31,41967.0,38.894,38.9026,38.8083,38.8426,41967.0
2019-01-02 14:30:00,45.32,45.51,45.32,45.51,32382.0,38.8511,39.014,38.8511,39.014,32382.0
2019-01-02 14:35:00,45.5,45.5,45.42,45.46,30963.0,39.0054,39.0054,38.9369,38.9711,30963.0
2019-01-02 14:40:00,45.46,45.47,45.4,45.45,39304.0,38.9711,38.9797,38.9197,38.9626,39304.0
2019-01-02 14:45:00,45.44,45.49,45.42,45.49,27890.0,38.954,38.9969,38.9369,38.9969,27890.0
2019-01-02 14:50:00,45.49,45.5,45.42,45.42,37236.0,38.9969,39.0054,38.9369,38.9369,37236.0
2019-01-02 14:55:00,45.43,45.44,45.39,45.39,38783.0,38.9454,38.954,38.9111,38.9111,38783.0
2019-01-02 15:00:00,45.39,45.44,45.35,45.37,53371.0,38.9111,38.954,38.8768,38.894,53371.0
2019-01-02 15:05:00,45.37,45.38,45.31,45.34,44649.0,38.894,38.9026,38.8426,38.8683,44649.0
2019-01-02 15:10:00,45.34,45.37,45.27,45.37,37413.0,38.8683,38.894,38.8083,38.894,37413.0
2019-01-02 15:15:00,45.36,45.37,45.25,45.29,54769.0,38.8854,38.894,38.7911,38.8254,54769.0
2019-01-02 15:20:00,45.3,45.36,45.26,45.36,66159.0,38.834,38.8854,38.7997,38.8854,66159.0
2019-01-02 15:25:00,45.35,45.44,45.33,45.39,51931.0,38.8768,38.954,38.8597,38.9111,51931.0
2019-01-02 15:30:00,45.38,45.41,45.29,45.4,62079.0,38.9026,38.9283,38.8254,38.9197,62079.0
2019-01-02 15:35:00,45.4,45.47,45.36,45.37,60154.0,38.9197,38.9797,38.8854,38.894,60154.0
2019-01-02 15:40:00,45.37,45.39,45.33,45.34,74507.0,38.894,38.9111,38.8597,38.8683,74507.0
2019-01-02 15:45:00,45.33,45.42,45.31,45.39,63808.0,38.8597,38.9369,38.8426,38.9111,63808.0
2019-01-02 15:50:00,45.4,45.45,45.39,45.4,120073.0,38.9197,38.9626,38.9111,38.9197,120073.0
2019-01-02 15:55:00,45.41,45.58,45.4,45.5,274782.0,38.9283,39.074,38.9197,39.0054,274782.0
2019-01-03 09:30:00,45.37,45.57,45.3,45.51,66353.0,38.894,39.0654,38.834,39.014,66353.0
2019-01-03 09:35:00,45.5,45.51,45.39,45.44,34643.0,39.0054,39.014,38.9111,38.954,34643.0
2019-01-03 09:40:00,45.45,45.46,45.37,45.43,36920.0,38.9626,38.9711,38.894,38.9454,36920.0
2019-01-03 09:45:00,45.44,45.49,45.34,45.41,40269.0,38.954,38.9969,38.8683,38.9283,40269.0
2019-01-03 09:50:00,45.41,45.5,45.36,45.5,22818.0,38.9283,39.0054,38.8854,39.0054,22818.0
2019-01-03 09:55:00,45.51,45.58,45.48,45.5,36289.0,39.014,39.074,38.9883,39.0054,36289.0
2019-01-03 10:00:00,45.47,45.47,45.22,45.24,30749.0,38.9797,38.9797,38.7654,38.7825,30749.0
2019-01-03 10:05:00,45.24,45.34,45.24,45.31,51934.0,38.7825,38.8683,38.7825,38.8426,51934.0
2019-01-03 10:10:00,45.31,45.31,45.17,45.21,53291.0,38.8426,38.8426,38.7225,38.7568,53291.0
2019-01-03 10:15:00,45.22,45.32,45.19,45.32,33181.0,38.7654,38.8511,38.7397,38.8511,33181.0
2019-01-03 10:20:00,45.31,45.36,45.27,45.33,28995.0,38.8426,38.8854,38.8083,38.8597,28995.0
2019-01-03 10:25:00,45.32,45.42,45.29,45.34,99962.0,38.8511,38.9369,38.8254,38.8683,99962.0
2019-01-03 10:30:00,45.34,45.34,45.13,45.16,35103.0,38.8683,38.8683,38.6882,38.714,35103.0
2019-01-03 10:35:00,45.16,45.16,45.03,45.09,56371.0,38.714,38.714,38.6025,38.654,56371.0
2019-01-03 10:40:00,45.1,45.15,45.02,45.07,50996.0,38.6625,38.7054,38.5939,38.6368,50996.0
2019-01-03 10:45:00,45.06,45.15,45.06,45.07,69337.0,38.6282,38.7054,38.6282,38.6368,69337.0
2019-01-03 10:50:00,45.07,45.15,45.06,45.14,80869.0,38.6368,38.7054,38.6282,38.6968,80869.0
2019-01-03 10:55:00,45.13,45.31,45.13,45.29,42762.0,38.6882,38.8426,38.6882,38.8254,42762.0
2019-01-03 11:00:00,45.29,45.29,45.24,45.25,49651.0,38.8254,38.8254,38.7825,38.7911,49651.0
2019-01-03 11:05:00,45.26,45.26,45.17,45.22,51418.0,38.7997,38.7997,38.7225,38.7654,51418.0
2019-01-03 11:10:00,45.23,45.33,45.23,45.28,32875.0,38.774,38.8597,38.774,38.8168,32875.0
2019-01-03 11:15:00,45.29,45.33,45.27,45.31,20075.0,38.8254,38.8597,38.8083,38.8426,20075.0
2019-01-03 11:20:00,45.31,45.34,45.18,45.18,66242.0,38.8426,38.8683,38.7311,38.7311,66242.0
2019-01-03 11:25:00,45.19,45.19,45.08,45.11,41332.0,38.7397,38.7397,38.6454,38.6711,41332.0
2019-01-03 11:30:00,45.11,45.16,45.06,45.12,30728.0,38.6711,38.714,38.6282,38.6797,30728.0
2019-01-03 11:35:00,45.13,45.24,45.12,45.2,79618.0,38.6882,38.7825,38.6797,38.7483,79618.0
2019-01-03 11:40:00,45.2,45.36,45.18,45.3,47428.0,38.7483,38.8854,38.7311,38.834,47428.0
2019-01-03 11:45:00,45.33,45.36,45.26,45.28,26693.0,38.8597,38.8854,38.7997,38.8168,26693.0
2019-01-03 11:50:00,45.29,45.32,45.17,45.18,23075.0,38.8254,38.8511,38.7225,38.7311,23075.0
2019-01-03 11:55:00,45.18,45.24,45.14,45.17,28530.0,38.7311,38.7825,38.6968,38.7225,28530.0
2019-01-03 12:00:00,45.16,45.17,45.06,45.07,56903.0,38.714,38.7225,38.6282,38.6368,56903.0
2019-01-03 12:05:00,45.08,45.1,44.99,45.05,29169.0,38.6454,38.6625,38.5682,38.6197,29169.0
2019-01-03 12:10:00,45.05,45.14,45.05,45.07,21822.0,38.6197,38.6968,38.6197,38.6368,21822.0
2019-01-03 12:15:00,45.08,45.11,44.97,45.04,19200.0,38.6454,38.6711,38.5511,38.6111,19200.0
2019-01-03 12:20:00,45.04,45.14,45.03,45.12,12502.0,38.6111,38.6968,38.6025,38.6797,12502.0
2019-01-03 12:25:00,45.12,45.12,45.03,45.07,15820.0,38.6797,38.6797,38.6025,38.6368,15820.0
2019-01-03 12:30:00,45.08,45.14,45.05,45.12,23301.0,38.6454,38.6968,38.6197,38.6797,23301.0
2019-01-03 12:35:00,45.11,45.11,44.98,45.0,30407.0,38.6711,38.6711,38.5597,38.5768,30407.0
2019-01-03 12:40:00,45.0,45.07,44.95,44.98,14556.0,38.5768,38.6368,38.5339,38.5597,14556.0
2019-01-03 12:45:00,44.99,45.08,44.99,45.05,18485.0,38.5682,38.6454,38.5682,38.6197,18485.0
2019-01-03 12:50:00,45.05,45.12,45.03,45.09,30624.0,38.6197,38.6797,38.6025,38.654,30624.0
2019-01-03 12:55:00,45.1,45.11,45.05,45.09,23258.0,38.6625,38.6711,38.6197,38.654,23258.0
2019-01-03 13:00:00,45.08,45.08,44.97,44.98,21912.0,38.6454,38.6454,38.5511,38.5597,21912.0
2019-01-03 13:05:00,44.98,44.99,44.86,44.87,22280.0,38.5597,38.5682,38.4568,38.4654,22280.0
2019-01-03 13:10:00,44.88,44.9,44.84,44.9,15859.0,38.4739,38.4911,38.4396,38.4911,15859.0
2019-01-03 13:15:00,44.89,44.89,44.64,44.64,43253.0,38.4825,38.4825,38.2682,38.2682,43253.0
2019-01-03 13:20:00,44.64,44.69,44.61,44.65,32752.0,38.2682,38.3111,38.2425,38.2768,32752.0
2019-01-03 13:25:00,44.65,44.77,44.63,44.72,32414.0,38.2768,38.3796,38.2596,38.3368,32414.0
2019-01-03 13:30:00,44.72,44.78,44.71,44.73,17130.0,38.3368,38.3882,38.3282,38.3453,17130.0
2019-01-03 13:35:00,44.73,44.84,44.7,44.83,25096.0,38.3453,38.4396,38.3196,38.4311,25096.0
2019-01-03 13:40:00,44.84,44.92,44.81,44.91,36274.0,38.4396,38.5082,38.4139,38.4996,36274.0
2019-01-03 13:45:00,44.9,44.91,44.81,44.83,20249.0,38.4911,38.4996,38.4139,38.4311,20249.0
2019-01-03 13:50:00,44.83,44.83,44.73,44.73,22719.0,38.4311,38.4311,38.3453,38.3453,22719.0
2019-01-03 13:55:00,44.74,44.75,44.67,44.7,17115.0,38.3539,38.3625,38.2939,38.3196,17115.0
2019-01-03 14:00:00,44.7,44.75,44.64,44.7,29931.0,38.3196,38.3625,38.2682,38.3196,29931.0
2019-01-03 14:05:00,44.7,44.8,44.69,44.79,25153.0,38.3196,38.4054,38.3111,38.3968,25153.0
2019-01-03 14:10:00,44.79,44.87,44.77,44.78,28476.0,38.3968,38.4654,38.3796,38.3882,28476.0
2019-01-03 14:15:00,44.77,44.83,44.72,44.81,18454.0,38.3796,38.4311,38.3368,38.4139,18454.0
2019-01-03 14:20:00,44.81,44.81,44.7,44.75,54258.0,38.4139,38.4139,38.3196,38.3625,54258.0
2019-01-03 14:25:00,44.74,44.79,44.71,44.78,38871.0,38.3539,38.3968,38.3282,38.3882,38871.0
2019-01-03 14:30:00,44.79,44.8,44.72,44.77,70816.0,38.3968,38.4054,38.3368,38.3796,70816.0
2019-01-03 14:35:00,44.78,44.79,44.71,44.75,28719.0,38.3882,38.3968,38.3282,38.3625,28719.0
2019-01-03 14:40:00,44.74,44.76,44.64,44.64,42537.0,38.3539,38.3711,38.2682,38.2682,42537.0
2019-01-03 14:45:00,44.63,44.65,44.56,44.58,47985.0,38.2596,38.2768,38.1996,38.2168,47985.0
2019-01-03 14:50:00,44.58,44.6,44.53,44.58,30932.0,38.2168,38.2339,38.1739,38.2168,30932.0
2019-01-03 14:55:00,44.57,44.6,44.48,44.48,76788.0,38.2082,38.2339,38.131,38.131,76788.0
2019-01-03 15:00:00,44.49,44.51,44.44,44.44,36605.0,38.1396,38.1567,38.0967,38.0967,36605.0
2019-01-03 15:05:00,44.44,44.48,44.42,44.44,30592.0,38.0967,38.131,38.0796,38.0967,30592.0
2019-01-03 15:10:00,44.44,44.49,44.4,44.41,48672.0,38.0967,38.1396,38.0624,38.071,48672.0
2019-01-03 15:15:00,44.41,44.54,44.4,44.52,44989.0,38.071,38.1825,38.0624,38.1653,44989.0
2019-01-03 15:20:00,44.51,44.57,44.47,44.48,42363.0,38.1567,38.2082,38.1225,38.131,42363.0
2019-01-03 15:25:00,44.47,44.54,44.45,44.49,37599.0,38.1225,38.1825,38.1053,38.1396,37599.0
2019-01-03 15:30:00,44.49,44.59,44.45,44.55,52614.0,38.1396,38.2253,38.1053,38.191,52614.0
2019-01-03 15:35:00,44.55,44.58,44.41,44.42,61880.0,38.191,38.2168,38.071,38.0796,61880.0
2019-01-03 15:40:00,44.42,44.53,44.4,44.51,59163.0,38.0796,38.1739,38.0624,38.1567,59163.0
2019-01-03 15:45:00,44.51,44.54,44.49,44.51,69436.0,38.1567,38.1825,38.1396,38.1567,69436.0
2019-01-03 15:50:00,44.51,44.57,44.43,44.45,108360.0,38.1567,38.2082,38.0882,38.1053,108360.0
2019-01-03 15:55:00,44.45,44.46,44.28,44.37,292370.0,38.1053,38.1139,37.9596,38.0367,292370.0
2019-01-04 09:30:00,45.02,45.13,44.94,45.0,53107.0,38.5939,38.6882,38.5254,38.5768,53107.0
2019-01-04 09:35:00,44.96,45.1,44.96,45.05,20714.0,38.5425,38.6625,38.5425,38.6197,20714.0
2019-01-04 09:40:00,45.04,45.12,44.95,45.07,40874.0,38.6111,38.6797,38.5339,38.6368,40874.0
2019-01-04 09:45:00,45.08,45.13,45.01,45.07,54228.0,38.6454,38.6882,38.5854,38.6368,54228.0
2019-01-04 09:50:00,45.07,45.09,45.0,45.05,57095.0,38.6368,38.654,38.5768,38.6197,57095.0
2019-01-04 09:55:00,45.05,45.16,45.01,45.1,36015.0,38.6197,38.714,38.5854,38.6625,36015.0
2019-01-04 10:00:00,45.11,45.25,45.1,45.22,50487.0,38.6711,38.7911,38.6625,38.7654,50487.0
2019-01-04 10:05:00,45.22,45.22,45.09,45.09,18975.0,38.7654,38.7654,38.654,38.654,18975.0
2019-01-04 10:10:00,45.09,45.14,45.05,45.05,38450.0,38.654,38.6968,38.6197,38.6197,38450.0
2019-01-04 10:15:00,45.05,45.1,44.95,44.96,47330.0,38.6197,38.6625,38.5339,38.5425,47330.0
2019-01-04 10:20:00,44.96,45.11,44.87,45.09,120188.0,38.5425,38.6711,38.4654,38.654,120188.0
2019-01-04 10:25:00,45.06,45.15,45.03,45.13,100205.0,38.6282,38.7054,38.6025,38.6882,100205.0
2019-01-04 10:30:00,45.12,45.15,45.03,45.05,75365.0,38.6797,38.7054,38.6025,38.6197,75365.0
2019-01-04 10:35:00,45.04,45.09,44.98,44.98,72549.0,38.6111,38.654,38.5597,38.5597,72549.0
2019-01-04 10:40:00,44.98,45.0,44.91,44.91,51619.0,38.5597,38.5768,38.4996,38.4996,51619.0
2019-01-04 10:45:00,44.9,44.95,44.83,44.83,55373.0,38.4911,38.5339,38.4311,38.4311,55373.0
2019-01-04 10:50:00,44.84,44.9,44.81,44.83,86776.0,38.4396,38.4911,38.4139,38.4311,86776.0
2019-01-04 10:55:00,44.82,44.97,44.81,44.96,71401.0,38.4225,38.5511,38.4139,38.5425,71401.0
2019-01-04 11:00:00,44.96,45.07,44.95,45.05,138325.0,38.5425,38.6368,38.5339,38.6197,138325.0
2019-01-04 11:05:00,45.05,45.06,44.97,45.02,54099.0,38.6197,38.6282,38.5511,38.5939,54099.0
2019-01-04 11:10:00,45.02,45.07,44.98,44.99,49592.0,38.5939,38.6368,38.5597,38.5682,49592.0
2019-01-04 11:15:00,45.0,45.0,44.9,44.94,34705.0,38.5768,38.5768,38.4911,38.5254,34705.0
2019-01-04 11:20:00,44.94,44.95,44.8,44.82,33440.0,38.5254,38.5339,38.4054,38.4225,33440.0
2019-01-04 11:25:00,44.81,44.86,44.74,44.81,41324.0,38.4139,38.4568,38.3539,38.4139,41324.0
2019-01-04 11:30:00,44.8,44.87,44.77,44.86,24515.0,38.4054,38.4654,38.3796,38.4568,24515.0
2019-01-04 11:35:00,44.84,44.89,44.8,44.83,21161.0,38.4396,38.4825,38.4054,38.4311,21161.0
2019-01-04 11:40:00,44.83,44.91,44.81,44.85,35812.0,38.4311,38.4996,38.4139,38.4482,35812.0
2019-01-04 11:45:00,44.84,44.95,44.84,44.91,46189.0,38.4396,38.5339,38.4396,38.4996,46189.0
2019-01-04 11:50:00,44.91,44.96,44.91,44.94,45465.0,38.4996,38.5425,38.4996,38.5254,45465.0
2019-01-04 11:55:00,44.94,44.94,44.88,44.93,21501.0,38.5254,38.5254,38.4739,38.5168,21501.0
2019-01-04 12:00:00,44.92,44.94,44.8,44.82,24793.0,38.5082,38.5254,38.4054,38.4225,24793.0
2019-01-04 12:05:00,44.83,44.88,44.82,44.87,16968.0,38.4311,38.4739,38.4225,38.4654,16968.0
2019-01-04 12:10:00,44.87,44.89,44.84,44.87,17292.0,38.4654,38.4825,38.4396,38.4654,17292.0
2019-01-04 12:15:00,44.87,44.95,44.86,44.95,40541.0,38.4654,38.5339,38.4568,38.5339,40541.0
2019-01-04 12:20:00,44.95,44.99,44.93,44.94,28959.0,38.5339,38.5682,38.5168,38.5254,28959.0
2019-01-04 12:25:00,44.94,45.0,44.94,44.97,19456.0,38.5254,38.5768,38.5254,38.5511,19456.0
2019-01-04 12:30:00,44.98,44.99,44.92,44.95,16217.0,38.5597,38.5682,38.5082,38.5339,16217.0
2019-01-04 12:35:00,44.94,44.96,44.92,44.94,22478.0,38.5254,38.5425,38.5082,38.5254,22478.0
2019-01-04 12:40:00,44.93,45.01,44.93,44.99,62715.0,38.5168,38.5854,38.5168,38.5682,62715.0
2019-01-04 12:45:00,44.98,45.01,44.95,44.99,36223.0,38.5597,38.5854,38.5339,38.5682,36223.0
2019-01-04 12:50:00,45.0,45.02,44.97,44.99,49055.0,38.5768,38.5939,38.5511,38.5682,49055.0
2019-01-04 12:55:00,44.99,45.01,44.95,44.95,23823.0,38.5682,38.5854,38.5339,38.5339,23823.0
2019-01-04 13:00:00,44.96,45.07,44.96,45.07,34023.0,38.5425,38.6368,38.5425,38.6368,34023.0
2019-01-04 13:05:00,45.08,45.11,45.07,45.09,30710.0,38.6454,38.6711,38.6368,38.654,30710.0
2019-01-04 13:10:00,45.09,45.09,45.01,45.02,26250.0,38.654,38.654,38.5854,38.5939,26250.0
2019-01-04 13:15:00,45.02,45.04,44.99,44.99,31378.0,38.5939,38.6111,38.5682,38.5682,31378.0
2019-01-04 13:20:00,44.99,45.01,44.95,44.96,24143.0,38.5682,38.5854,38.5339,38.5425,24143.0
2019-01-04 13:25:00,44.96,44.99,44.94,44.96,31185.0,38.5425,38.5682,38.5254,38.5425,31185.0
2019-01-04 13:30:00,44.97,45.01,44.96,44.96,39949.0,38.5511,38.5854,38.5425,38.5425,39949.0
2019-01-04 13:35:00,44.96,44.96,44.89,44.89,90651.0,38.5425,38.5425,38.4825,38.4825,90651.0
2019-01-04 13:40:00,44.9,44.91,44.82,44.87,22912.0,38.4911,38.4996,38.4225,38.4654,22912.0
2019-01-04 13:45:00,44.87,44.9,44.85,44.89,29449.0,38.4654,38.4911,38.4482,38.4825,29449.0
2019-01-04 13:50:00,44.89,44.91,44.85,44.88,54399.0,38.4825,38.4996,38.4482,38.4739,54399.0
2019-01-04 13:55:00,44.88,44.91,44.85,44.9,32213.0,38.4739,38.4996,38.4482,38.4911,32213.0
2019-01-04 14:00:00,44.91,44.93,44.83,44.83,59890.0,38.4996,38.5168,38.4311,38.4311,59890.0
2019-01-04 14:05:00,44.84,44.84,44.69,44.71,46007.0,38.4396,38.4396,38.3111,38.3282,46007.0
2019-01-04 14:10:00,44.72,44.77,44.71,44.73,23613.0,38.3368,38.3796,38.3282,38.3453,23613.0
2019-01-04 14:15:00,44.74,44.8,44.73,44.76,24318.0,38.3539,38.4054,38.3453,38.3711,24318.0
2019-01-04 14:20:00,44.76,44.85,44.75,44.84,25487.0,38.3711,38.4482,38.3625,38.4396,25487.0
2019-01-04 14:25:00,44.84,44.86,44.82,44.86,32863.0,38.4396,38.4568,38.4225,38.4568,32863.0
2019-01-04 14:30:00,44.85,44.86,44.82,44.83,45492.0,38.4482,38.4568,38.4225,38.4311,45492.0
2019-01-04 14:35:00,44.83,44.85,44.82,44.84,28503.0,38.4311,38.4482,38.4225,38.4396,28503.0
2019-01-04 14:40:00,44.84,44.89,44.8,44.83,61470.0,38.4396,38.4825,38.4054,38.4311,61470.0
2019-01-04 14:45:00,44.83,44.83,44.7,44.76,35540.0,38.4311,38.4311,38.3196,38.3711,35540.0
2019-01-04 14:50:00,44.77,44.78,44.69,44.75,141988.0,38.3796,38.3882,38.3111,38.3625,141988.0
2019-01-04 14:55:00,44.75,44.78,44.71,44.75,30315.0,38.3625,38.3882,38.3282,38.3625,30315.0
2019-01-04 15:00:00,44.75,44.82,44.74,44.79,56764.0,38.3625,38.4225,38.3539,38.3968,56764.0
2019-01-04 15:05:00,44.8,44.81,44.75,44.76,49231.0,38.4054,38.4139,38.3625,38.3711,49231.0
2019-01-04 15:10:00,44.76,44.82,44.75,44.81,39664.0,38.3711,38.4225,38.3625,38.4139,39664.0
2019-01-04 15:15:00,44.8,44.86,44.77,44.82,59051.0,38.4054,38.4568,38.3796,38.4225,59051.0
2019-01-04 15:20:00,44.82,44.84,44.71,44.74,37593.0,38.4225,38.4396,38.3282,38.3539,37593.0
2019-01-04 15:25:00,44.73,44.8,44.69,44.79,47454.0,38.3453,38.4054,38.3111,38.3968,47454.0
2019-01-04 15:30:00,44.78,44.85,44.77,44.82,86875.0,38.3882,38.4482,38.3796,38.4225,86875.0
2019-01-04 15:35:00,44.82,44.84,44.79,44.79,64001.0,38.4225,38.4396,38.3968,38.3968,64001.0
2019-01-04 15:40:00,44.79,44.85,44.79,44.82,80842.0,38.3968,38.4482,38.3968,38.4225,80842.0
2019-01-04 15:45:00,44.83,44.92,44.82,44.89,98190.0,38.4311,38.5082,38.4225,38.4825,98190.0
2019-01-04 15:50:00,44.88,44.92,44.84,44.84,74248.0,38.4739,38.5082,38.4396,38.4396,74248.0
2019-01-04 15:55:00,44.85,44.96,44.85,44.91,197333.0,38.4482,38.5425,38.4482,38.4996,197333.0
2019-01-07 09:30:00,44.89,44.89,44.75,44.83,67925.0,38.4825,38.4825,38.3625,38.4311,67925.0
2019-01-07 09:35:00,44.81,44.81,44.69,44.78,29239.0,38.4139,38.4139,38.3111,38.3882,29239.0
2019-01-07 09:40:00,44.79,44.88,44.77,44.86,30358.0,38.3968,38.4739,38.3796,38.4568,30358.0
2019-01-07 09:45:00,44.86,44.86,44.75,44.76,21216.0,38.4568,38.4568,38.3625,38.3711,21216.0
2019-01-07 09:50:00,44.75,44.81,44.71,44.8,28838.0,38.3625,38.4139,38.3282,38.4054,28838.0
2019-01-07 09:55:00,44.81,44.89,44.73,44.89,49433.0,38.4139,38.4825,38.3453,38.4825,49433.0
2019-01-07 10:00:00,44.88,45.09,44.82,45.03,20823.0,38.4739,38.654,38.4225,38.6025,20823.0
2019-01-07 10:05:00,45.03,45.06,44.96,44.98,35578.0,38.6025,38.6282,38.5425,38.5597,35578.0
2019-01-07 10:10:00,44.98,45.03,44.96,45.0,27196.0,38.5597,38.6025,38.5425,38.5768,27196.0
2019-01-07 10:15:00,45.0,45.05,44.97,44.97,28556.0,38.5768,38.6197,38.5511,38.5511,28556.0
2019-01-07 10:20:00,44.97,45.03,44.92,45.01,17939.0,38.5511,38.6025,38.5082,38.5854,17939.0
2019-01-07 10:25:00,45.01,45.08,44.99,45.04,23131.0,38.5854,38.6454,38.5682,38.6111,23131.0
2019-01-07 10:30:00,45.04,45.17,45.0,45.16,21749.0,38.6111,38.7225,38.5768,38.714,21749.0
2019-01-07 10:35:00,45.14,45.17,45.05,45.05,40154.0,38.6968,38.7225,38.6197,38.6197,40154.0
2019-01-07 10:40:00,45.05,45.16,45.01,45.12,29199.0,38.6197,38.714,38.5854,38.6797,29199.0
2019-01-07 10:45:00,45.13,45.19,45.11,45.12,31708.0,38.6882,38.7397,38.6711,38.6797,31708.0
2019-01-07 10:50:00,45.12,45.2,45.1,45.14,29663.0,38.6797,38.7483,38.6625,38.6968,29663.0
2019-01-07 10:55:00,45.13,45.13,45.03,45.05,23149.0,38.6882,38.6882,38.6025,38.6197,23149.0
2019-01-07 11:00:00,45.05,45.13,45.04,45.09,26147.0,38.6197,38.6882,38.6111,38.654,26147.0
2019-01-07 11:05:00,45.08,45.09,44.99,45.01,22450.0,38.6454,38.654,38.5682,38.5854,22450.0
2019-01-07 11:10:00,45.01,45.03,44.95,44.98,25990.0,38.5854,38.6025,38.5339,38.5597,25990.0
2019-01-07 11:15:00,44.98,45.03,44.96,45.03,17572.0,38.5597,38.6025,38.5425,38.6025,17572.0
2019-01-07 11:20:00,45.02,45.12,45.02,45.1,18907.0,38.5939,38.6797,38.5939,38.6625,18907.0
2019-01-07 11:25:00,45.1,45.16,45.08,45.16,21765.0,38.6625,38.714,38.6454,38.714,21765.0
2019-01-07 11:30:00,45.16,45.18,45.1,45.14,25566.0,38.714,38.7311,38.6625,38.6968,25566.0
2019-01-07 11:35:00,45.15,45.24,45.15,45.24,20015.0,38.7054,38.7825,38.7054,38.7825,20015.0
2019-01-07 11:40:00,45.24,45.29,45.21,45.26,22505.0,38.7825,38.8254,38.7568,38.7997,22505.0
2019-01-07 11:45:00,45.26,45.29,45.21,45.21,15517.0,38.7997,38.8254,38.7568,38.7568,15517.0
2019-01-07 11:50:00,45.22,45.31,45.22,45.3,18209.0,38.7654,38.8426,38.7654,38.834,18209.0
2019-01-07 11:55:00,45.29,45.35,45.29,45.34,13690.0,38.8254,38.8768,38.8254,38.8683,13690.0
2019-01-07 12:00:00,45.34,45.35,45.29,45.3,14472.0,38.8683,38.8768,38.8254,38.834,14472.0
2019-01-07 12:05:00,45.3,45.34,45.28,45.32,16367.0,38.834,38.8683,38.8168,38.8511,16367.0
2019-01-07 12:10:00,45.31,45.34,45.24,45.25,23378.0,38.8426,38.8683,38.7825,38.7911,23378.0
2019-01-07 12:15:00,45.25,45.28,45.23,45.27,12382.0,38.7911,38.8168,38.774,38.8083,12382.0
2019-01-07 12:20:00,45.27,45.41,45.27,45.4,11793.0,38.8083,38.9283,38.8083,38.9197,11793.0
2019-01-07 12:25:00,45.4,45.4,45.34,45.36,17754.0,38.9197,38.9197,38.8683,38.8854,17754.0
2019-01-07 12:30:00,45.36,45.42,45.34,45.41,16012.0,38.8854,38.9369,38.8683,38.9283,16012.0
2019-01-07 12:35:00,45.41,45.47,45.37,45.46,108254.0,38.9283,38.9797,38.894,38.9711,108254.0
2019-01-07 12:40:00,45.46,45.46,45.3,45.34,32374.0,38.9711,38.9711,38.834,38.8683,32374.0
2019-01-07 12:45:00,45.34,45.39,45.33,45.38,8966.0,38.8683,38.9111,38.8597,38.9026,8966.0
2019-01-07 12:50:00,45.38,45.41,45.32,45.41,14654.0,38.9026,38.9283,38.8511,38.9283,14654.0
2019-01-07 12:55:00,45.41,45.48,45.4,45.46,14070.0,38.9283,38.9883,38.9197,38.9711,14070.0
2019-01-07 13:00:00,45.47,45.53,45.47,45.51,24235.0,38.9797,39.0312,38.9797,39.014,24235.0
2019-01-07 13:05:00,45.52,45.53,45.49,45.51,14416.0,39.0226,39.0312,38.9969,39.014,14416.0
2019-01-07 13:10:00,45.51,45.55,45.51,45.54,15093.0,39.014,39.0483,39.014,39.0397,15093.0
2019-01-07 13:15:00,45.53,45.56,45.51,45.54,12790.0,39.0312,39.0569,39.014,39.0397,12790.0
2019-01-07 13:20:00,45.54,45.62,45.54,45.57,60846.0,39.0397,39.1083,39.0397,39.0654,60846.0
2019-01-07 13:25:00,45.57,45.58,45.52,45.54,17712.0,39.0654,39.074,39.0226,39.0397,17712.0
2019-01-07 13:30:00,45.53,45.59,45.5,45.59,20518.0,39.0312,39.0826,39.0054,39.0826,20518.0
2019-01-07 13:35:00,45.59,45.6,45.55,45.55,16156.0,39.0826,39.0912,39.0483,39.0483,16156.0
2019-01-07 13:40:00,45.55,45.58,45.5,45.57,13136.0,39.0483,39.074,39.0054,39.0654,13136.0
2019-01-07 13:45:00,45.56,45.56,45.43,45.43,24660.0,39.0569,39.0569,38.9454,38.9454,24660.0
2019-01-07 13:50:00,45.42,45.43,45.38,45.4,13799.0,38.9369,38.9454,38.9026,38.9197,13799.0
2019-01-07 13:55:00,45.4,45.42,45.38,45.39,17610.0,38.9197,38.9369,38.9026,38.9111,17610.0
2019-01-07 14:00:00,45.39,45.43,45.39,45.43,14975.0,38.9111,38.9454,38.9111,38.9454,14975.0
2019-01-07 14:05:00,45.42,45.43,45.33,45.38,26765.0,38.9369,38.9454,38.8597,38.9026,26765.0
2019-01-07 14:10:00,45.38,45.41,45.34,45.41,13613.0,38.9026,38.9283,38.8683,38.9283,13613.0
2019-01-07 14:15:00,45.41,45.45,45.38,45.45,22089.0,38.9283,38.9626,38.9026,38.9626,22089.0
2019-01-07 14:20:00,45.46,45.48,45.43,45.45,21608.0,38.9711,38.9883,38.9454,38.9626,21608.0
2019-01-07 14:25:00,45.44,45.46,45.41,45.44,19014.0,38.954,38.9711,38.9283,38.954,19014.0
2019-01-07 14:30:00,45.44,45.46,45.41,45.42,22533.0,38.954,38.9711,38.9283,38.9369,22533.0
2019-01-07 14:35:00,45.41,45.42,45.38,45.39,15609.0,38.9283,38.9369,38.9026,38.9111,15609.0
2019-01-07 14:40:00,45.38,45.44,45.36,45.41,18183.0,38.9026,38.954,38.8854,38.9283,18183.0
2019-01-07 14:45:00,45.4,45.41,45.36,45.39,24979.0,38.9197,38.9283,38.8854,38.9111,24979.0
2019-01-07 14:50:00,45.39,45.39,45.29,45.3,38658.0,38.9111,38.9111,38.8254,38.834,38658.0
2019-01-07 14:55:00,45.29,45.31,45.26,45.3,18087.0,38.8254,38.8426,38.7997,38.834,18087.0
2019-01-07 15:00:00,45.3,45.38,45.29,45.36,24496.0,38.834,38.9026,38.8254,38.8854,24496.0
2019-01-07 15:05:00,45.36,45.4,45.36,45.38,36640.0,38.8854,38.9197,38.8854,38.9026,36640.0
2019-01-07 15:10:00,45.38,45.4,45.34,45.4,23786.0,38.9026,38.9197,38.8683,38.9197,23786.0
2019-01-07 15:15:00,45.4,45.46,45.4,45.46,34700.0,38.9197,38.9711,38.9197,38.9711,34700.0
2019-01-07 15:20:00,45.46,45.52,45.43,45.52,29819.0,38.9711,39.0226,38.9454,39.0226,29819.0
2019-01-07 15:25:00,45.52,45.54,45.5,45.5,31571.0,39.0226,39.0397,39.0054,39.0054,31571.0
2019-01-07 15:30:00,45.51,45.52,45.39,45.42,56890.0,39.014,39.0226,38.9111,38.9369,56890.0
2019-01-07 15:35:00,45.42,45.49,45.41,45.43,52947.0,38.9369,38.9969,38.9283,38.9454,52947.0
2019-01-07 15:40:00,45.43,45.43,45.29,45.3,66015.0,38.9454,38.9454,38.8254,38.834,66015.0
2019-01-07 15:45:00,45.3,45.42,45.3,45.38,92901.0,38.834,38.9369,38.834,38.9026,92901.0
2019-01-07 15:50:00,45.38,45.38,45.29,45.3,70872.0,38.9026,38.9026,38.8254,38.834,70872.0
2019-01-07 15:55:00,45.31,45.33,45.14,45.16,192575.0,38.8426,38.8597,38.6968,38.714,192575.0
2019-01-08 09:30:00,45.51,45.65,45.36,45.42,49306.0,39.014,39.134,38.8854,38.9369,49306.0
2019-01-08 09:35:00,45.42,45.61,45.42,45.56,21424.0,38.9369,39.0997,38.9369,39.0569,21424.0
2019-01-08 09:40:00,45.55,45.67,45.54,45.55,28453.0,39.0483,39.1512,39.0397,39.0483,28453.0
2019-01-08 09:45:00,45.56,45.56,45.36,45.45,18620.0,39.0569,39.0569,38.8854,38.9626,18620.0
2019-01-08 09:50:00,45.44,45.51,45.43,45.47,11279.0,38.954,39.014,38.9454,38.9797,11279.0
2019-01-08 09:55:00,45.48,45.54,45.45,45.51,18358.0,38.9883,39.0397,38.9626,39.014,18358.0
2019-01-08 10:00:00,45.51,45.51,45.44,45.5,19260.0,39.014,39.014,38.954,39.0054,19260.0
2019-01-08 10:05:00,45.5,45.51,45.44,45.44,12716.0,39.0054,39.014,38.954,38.954,12716.0
2019-01-08 10:10:00,45.45,45.46,45.23,45.24,19781.0,38.9626,38.9711,38.774,38.7825,19781.0
2019-01-08 10:15:00,45.24,45.25,45.15,45.17,22510.0,38.7825,38.7911,38.7054,38.7225,22510.0
2019-01-08 10:20:00,45.17,45.22,45.15,45.19,14976.0,38.7225,38.7654,38.7054,38.7397,14976.0
2019-01-08 10:25:00,45.2,45.29,45.2,45.26,20282.0,38.7483,38.8254,38.7483,38.7997,20282.0
2019-01-08 10:30:00,45.25,45.3,45.14,45.19,22206.0,38.7911,38.834,38.6968,38.7397,22206.0
2019-01-08 10:35:00,45.19,45.24,45.14,45.23,13473.0,38.7397,38.7825,38.6968,38.774,13473.0
2019-01-08 10:40:00,45.23,45.23,45.1,45.1,20647.0,38.774,38.774,38.6625,38.6625,20647.0
2019-01-08 10:45:00,45.09,45.11,45.04,45.08,18417.0,38.654,38.6711,38.6111,38.6454,18417.0
2019-01-08 10:50:00,45.07,45.13,45.05,45.06,40174.0,38.6368,38.6882,38.6197,38.6282,40174.0
2019-01-08 10:55:00,45.06,45.11,45.05,45.06,34193.0,38.6282,38.6711,38.6197,38.6282,34193.0
2019-01-08 11:00:00,45.06,45.12,45.05,45.07,25860.0,38.6282,38.6797,38.6197,38.6368,25860.0
2019-01-08 11:05:00,45.07,45.09,45.0,45.01,22394.0,38.6368,38.654,38.5768,38.5854,22394.0
2019-01-08 11:10:00,45.01,45.01,44.91,44.93,21668.0,38.5854,38.5854,38.4996,38.5168,21668.0
2019-01-08 11:15:00,44.92,45.06,44.92,45.05,20859.0,38.5082,38.6282,38.5082,38.6197,20859.0
2019-01-08 11:20:00,45.05,45.06,45.0,45.03,22553.0,38.6197,38.6282,38.5768,38.6025,22553.0
2019-01-08 11:25:00,45.04,45.05,44.97,44.97,46346.0,38.6111,38.6197,38.5511,38.5511,46346.0
2019-01-08 11:30:00,44.96,44.96,44.88,44.89,24508.0,38.5425,38.5425,38.4739,38.4825,24508.0
2019-01-08 11:35:00,44.88,44.93,44.87,44.92,16437.0,38.4739,38.5168,38.4654,38.5082,16437.0
2019-01-08 11:40:00,44.93,44.94,44.87,44.89,18726.0,38.5168,38.5254,38.4654,38.4825,18726.0
2019-01-08 11:45:00,44.87,44.91,44.83,44.9,29603.0,38.4654,38.4996,38.4311,38.4911,29603.0
2019-01-08 11:50:00,44.89,45.0,44.89,44.97,17184.0,38.4825,38.5768,38.4825,38.5511,17184.0
2019-01-08 11:55:00,44.98,45.07,44.98,45.06,12592.0,38.5597,38.6368,38.5597,38.6282,12592.0
2019-01-08 12:00:00,45.06,45.09,45.05,45.09,19344.0,38.6282,38.654,38.6197,38.654,19344.0
2019-01-08 12:05:00,45.09,45.13,45.05,45.12,21104.0,38.654,38.6882,38.6197,38.6797,21104.0
2019-01-08 12:10:00,45.12,45.13,45.06,45.12,18864.0,38.6797,38.6882,38.6282,38.6797,18864.0
2019-01-08 12:15:00,45.12,45.17,45.11,45.14,19627.0,38.6797,38.7225,38.6711,38.6968,19627.0
2019-01-08 12:20:00,45.15,45.2,45.14,45.2,25777.0,38.7054,38.7483,38.6968,38.7483,25777.0
2019-01-08 12:25:00,45.2,45.26,45.19,45.21,15186.0,38.7483,38.7997,38.7397,38.7568,15186.0
2019-01-08 12:30:00,45.21,45.23,45.13,45.14,53605.0,38.7568,38.774,38.6882,38.6968,53605.0
2019-01-08 12:35:00,45.12,45.15,45.1,45.14,61271.0,38.6797,38.7054,38.6625,38.6968,61271.0
2019-01-08 12:40:00,45.14,45.24,45.13,45.19,52742.0,38.6968,38.7825,38.6882,38.7397,52742.0
2019-01-08 12:45:00,45.19,45.23,45.05,45.05,80886.0,38.7397,38.774,38.6197,38.6197,80886.0
2019-01-08 12:50:00,45.04,45.14,45.02,45.14,23206.0,38.6111,38.6968,38.5939,38.6968,23206.0
2019-01-08 12:55:00,45.15,45.16,45.09,45.13,14151.0,38.7054,38.714,38.654,38.6882,14151.0
2019-01-08 13:00:00,45.13,45.2,45.12,45.18,35854.0,38.6882,38.7483,38.6797,38.7311,35854.0
2019-01-08 13:05:00,45.19,45.23,45.18,45.19,31587.0,38.7397,38.774,38.7311,38.7397,31587.0
2019-01-08 13:10:00,45.2,45.26,45.17,45.25,25390.0,38.7483,38.7997,38.7225,38.7911,25390.0
2019-01-08 13:15:00,45.25,45.29,45.22,45.23,14639.0,38.7911,38.8254,38.7654,38.774,14639.0
2019-01-08 13:20:00,45.23,45.29,45.23,45.24,20193.0,38.774,38.8254,38.774,38.7825,20193.0
2019-01-08 13:25:00,45.24,45.26,45.2,45.26,16758.0,38.7825,38.7997,38.7483,38.7997,16758.0
2019-01-08 13:30:00,45.25,45.31,45.24,45.3,13017.0,38.7911,38.8426,38.7825,38.834,13017.0
2019-01-08 13:35:00,45.3,45.3,45.26,45.28,12154.0,38.834,38.834,38.7997,38.8168,12154.0
2019-01-08 13:40:00,45.28,45.29,45.25,45.27,17879.0,38.8168,38.8254,38.7911,38.8083,17879.0
2019-01-08 13:45:00,45.26,45.29,45.21,45.29,22236.0,38.7997,38.8254,38.7568,38.8254,22236.0
2019-01-08 13:50:00,45.29,45.36,45.27,45.34,24562.0,38.8254,38.8854,38.8083,38.8683,24562.0
2019-01-08 13:55:00,45.35,45.36,45.32,45.36,13250.0,38.8768,38.8854,38.8511,38.8854,13250.0
2019-01-08 14:00:00,45.35,45.35,45.3,45.31,17251.0,38.8768,38.8768,38.834,38.8426,17251.0
2019-01-08 14:05:00,45.32,45.34,45.29,45.33,22023.0,38.8511,38.8683,38.8254,38.8597,22023.0
2019-01-08 14:10:00,45.33,45.39,45.32,45.36,15548.0,38.8597,38.9111,38.8511,38.8854,15548.0
2019-01-08 14:15:00,45.37,45.4,45.33,45.36,15538.0,38.894,38.9197,38.8597,38.8854,15538.0
2019-01-08 14:20:00,45.35,45.36,45.29,45.29,26247.0,38.8768,38.8854,38.8254,38.8254,26247.0
2019-01-08 14:25:00,45.3,45.33,45.28,45.32,17766.0,38.834,38.8597,38.8168,38.8511,17766.0
2019-01-08 14:30:00,45.31,45.36,45.29,45.35,18803.0,38.8426,38.8854,38.8254,38.8768,18803.0
2019-01-08 14:35:00,45.35,45.41,45.32,45.39,19138.0,38.8768,38.9283,38.8511,38.9111,19138.0
2019-01-08 14:40:00,45.4,45.42,45.35,45.36,20187.0,38.9197,38.9369,38.8768,38.8854,20187.0
2019-01-08 14:45:00,45.37,45.37,45.3,45.33,19003.0,38.894,38.894,38.834,38.8597,19003.0
2019-01-08 14:50:00,45.34,45.34,45.25,45.3,21386.0,38.8683,38.8683,38.7911,38.834,21386.0
2019-01-08 14:55:00,45.29,45.31,45.24,45.3,14557.0,38.8254,38.8426,38.7825,38.834,14557.0
2019-01-08 15:00:00,45.3,45.32,45.28,45.29,21234.0,38.834,38.8511,38.8168,38.8254,21234.0
2019-01-08 15:05:00,45.29,45.3,45.22,45.29,21195.0,38.8254,38.834,38.7654,38.8254,21195.0
2019-01-08 15:10:00,45.29,45.33,45.28,45.31,18333.0,38.8254,38.8597,38.8168,38.8426,18333.0
2019-01-08 15:15:00,45.32,45.35,45.31,45.34,18067.0,38.8511,38.8768,38.8426,38.8683,18067.0
2019-01-08 15:20:00,45.34,45.36,45.31,45.34,21215.0,38.8683,38.8854,38.8426,38.8683,21215.0
2019-01-08 15:25:00,45.35,45.37,45.33,45.37,25576.0,38.8768,38.894,38.8597,38.894,25576.0
2019-01-08 15:30:00,45.37,45.43,45.36,45.38,38801.0,38.894,38.9454,38.8854,38.9026,38801.0
2019-01-08 15:35:00,45.39,45.4,45.35,45.35,40592.0,38.9111,38.9197,38.8768,38.8768,40592.0
2019-01-08 15:40:00,45.35,45.36,45.26,45.32,88440.0,38.8768,38.8854,38.7997,38.8511,88440.0
2019-01-08 15:45:00,45.32,45.38,45.3,45.32,74068.0,38.8511,38.9026,38.834,38.8511,74068.0
2019-01-08 15:50:00,45.32,45.37,45.29,45.37,89463.0,38.8511,38.894,38.8254,38.894,89463.0
2019-01-08 15:55:00,45.37,45.38,45.26,45.32,245231.0,38.894,38.9026,38.7997,38.8511,245231.0
2019-01-09 09:30:00,45.49,45.8,45.48,45.67,49635.0,38.9969,39.2626,38.9883,39.1512,49635.0
2019-01-09 09:35:00,45.71,45.78,45.6,45.63,30059.0,39.1855,39.2455,39.0912,39.1169,30059.0
2019-01-09 09:40:00,45.61,45.67,45.5,45.53,55380.0,39.0997,39.1512,39.0054,39.0312,55380.0
2019-01-09 09:45:00,45.51,45.59,45.49,45.52,48236.0,39.014,39.0826,38.9969,39.0226,48236.0
2019-01-09 09:50:00,45.53,45.61,45.52,45.54,49901.0,39.0312,39.0997,39.0226,39.0397,49901.0
2019-01-09 09:55:00,45.54,45.62,45.53,45.6,53917.0,39.0397,39.1083,39.0312,39.0912,53917.0
2019-01-09 10:00:00,45.6,45.68,45.59,45.65,62139.0,39.0912,39.1597,39.0826,39.134,62139.0
2019-01-09 10:05:00,45.64,45.67,45.5,45.54,149334.0,39.1255,39.1512,39.0054,39.0397,149334.0
2019-01-09 10:10:00,45.56,45.63,45.53,45.54,41388.0,39.0569,39.1169,39.0312,39.0397,41388.0
2019-01-09 10:15:00,45.53,45.58,45.49,45.51,65954.0,39.0312,39.074,38.9969,39.014,65954.0
2019-01-09 10:20:00,45.51,45.59,45.49,45.58,48668.0,39.014,39.0826,38.9969,39.074,48668.0
2019-01-09 10:25:00,45.57,45.58,45.45,45.48,61021.0,39.0654,39.074,38.9626,38.9883,61021.0
2019-01-09 10:30:00,45.47,45.47,45.38,45.41,65204.0,38.9797,38.9797,38.9026,38.9283,65204.0
2019-01-09 10:35:00,45.4,45.42,45.35,45.37,47863.0,38.9197,38.9369,38.8768,38.894,47863.0
2019-01-09 10:40:00,45.36,45.39,45.27,45.31,58574.0,38.8854,38.9111,38.8083,38.8426,58574.0
2019-01-09 10:45:00,45.32,45.34,45.28,45.32,52926.0,38.8511,38.8683,38.8168,38.8511,52926.0
2019-01-09 10:50:00,45.32,45.34,45.26,45.28,25529.0,38.8511,38.8683,38.7997,38.8168,25529.0
2019-01-09 10:55:00,45.28,45.35,45.28,45.34,16144.0,38.8168,38.8768,38.8168,38.8683,16144.0
2019-01-09 11:00:00,45.34,45.49,45.33,45.48,33531.0,38.8683,38.9969,38.8597,38.9883,33531.0
2019-01-09 11:05:00,45.49,45.51,45.37,45.41,39547.0,38.9969,39.014,38.894,38.9283,39547.0
2019-01-09 11:10:00,45.43,45.43,45.37,45.43,30147.0,38.9454,38.9454,38.894,38.9454,30147.0
2019-01-09 11:15:00,45.4,45.43,45.36,45.37,32936.0,38.9197,38.9454,38.8854,38.894,32936.0
2019-01-09 11:20:00,45.36,45.49,45.32,45.46,46749.0,38.8854,38.9969,38.8511,38.9711,46749.0
2019-01-09 11:25:00,45.46,45.48,45.4,45.42,23249.0,38.9711,38.9883,38.9197,38.9369,23249.0
2019-01-09 11:30:00,45.42,45.43,45.38,45.4,30191.0,38.9369,38.9454,38.9026,38.9197,30191.0
2019-01-09 11:35:00,45.4,45.47,45.36,45.39,36169.0,38.9197,38.9797,38.8854,38.9111,36169.0
2019-01-09 11:40:00,45.41,45.44,45.37,45.39,19824.0,38.9283,38.954,38.894,38.9111,19824.0
2019-01-09 11:45:00,45.39,45.47,45.38,45.42,33867.0,38.9111,38.9797,38.9026,38.9369,33867.0
2019-01-09 11:50:00,45.41,45.49,45.4,45.48,22661.0,38.9283,38.9969,38.9197,38.9883,22661.0
2019-01-09 11:55:00,45.48,45.48,45.37,45.38,29902.0,38.9883,38.9883,38.894,38.9026,29902.0
2019-01-09 12:00:00,45.39,45.4,45.31,45.34,26903.0,38.9111,38.9197,38.8426,38.8683,26903.0
2019-01-09 12:05:00,45.34,45.37,45.33,45.34,21302.0,38.8683,38.894,38.8597,38.8683,21302.0
2019-01-09 12:10:00,45.34,45.36,45.31,45.34,73246.0,38.8683,38.8854,38.8426,38.8683,73246.0
2019-01-09 12:15:00,45.34,45.43,45.33,45.39,38138.0,38.8683,38.9454,38.8597,38.9111,38138.0
2019-01-09 12:20:00,45.39,45.47,45.37,45.46,17784.0,38.9111,38.9797,38.894,38.9711,17784.0
2019-01-09 12:25:00,45.47,45.52,45.45,45.46,31967.0,38.9797,39.0226,38.9626,38.9711,31967.0
2019-01-09 12:30:00,45.47,45.49,45.43,45.45,38616.0,38.9797,38.9969,38.9454,38.9626,38616.0
2019-01-09 12:35:00,45.45,45.48,45.44,45.48,38920.0,38.9626,38.9883,38.954,38.9883,38920.0
2019-01-09 12:40:00,45.47,45.53,45.47,45.52,23939.0,38.9797,39.0312,38.9797,39.0226,23939.0
2019-01-09 12:45:00,45.53,45.56,45.5,45.51,31268.0,39.0312,39.0569,39.0054,39.014,31268.0
2019-01-09 12:50:00,45.51,45.57,45.5,45.55,18594.0,39.014,39.0654,39.0054,39.0483,18594.0
2019-01-09 12:55:00,45.55,45.55,45.5,45.52,38574.0,39.0483,39.0483,39.0054,39.0226,38574.0
2019-01-09 13:00:00,45.52,45.52,45.48,45.5,121753.0,39.0226,39.0226,38.9883,39.0054,121753.0
2019-01-09 13:05:00,45.49,45.51,45.45,45.49,21670.0,38.9969,39.014,38.9626,38.9969,21670.0
2019-01-09 13:10:00,45.49,45.49,45.44,45.48,16874.0,38.9969,38.9969,38.954,38.9883,16874.0
2019-01-09 13:15:00,45.48,45.52,45.46,45.51,24794.0,38.9883,39.0226,38.9711,39.014,24794.0
2019-01-09 13:20:00,45.51,45.52,45.47,45.48,26616.0,39.014,39.0226,38.9797,38.9883,26616.0
2019-01-09 13:25:00,45.48,45.48,45.46,45.47,9444.0,38.9883,38.9883,38.9711,38.9797,9444.0
2019-01-09 13:30:00,45.47,45.48,45.38,45.4,30622.0,38.9797,38.9883,38.9026,38.9197,30622.0
2019-01-09 13:35:00,45.4,45.44,45.4,45.43,22519.0,38.9197,38.954,38.9197,38.9454,22519.0
2019-01-09 13:40:00,45.43,45.48,45.43,45.45,12761.0,38.9454,38.9883,38.9454,38.9626,12761.0
2019-01-09 13:45:00,45.45,45.45,45.42,45.45,17906.0,38.9626,38.9626,38.9369,38.9626,17906.0
2019-01-09 13:50:00,45.45,45.45,45.36,45.36,21223.0,38.9626,38.9626,38.8854,38.8854,21223.0
2019-01-09 13:55:00,45.36,45.4,45.35,45.4,12975.0,38.8854,38.9197,38.8768,38.9197,12975.0
2019-01-09 14:00:00,45.39,45.51,45.39,45.47,32096.0,38.9111,39.014,38.9111,38.9797,32096.0
2019-01-09 14:05:00,45.47,45.51,45.41,45.5,26132.0,38.9797,39.014,38.9283,39.0054,26132.0
2019-01-09 14:10:00,45.49,45.5,45.44,45.47,30589.0,38.9969,39.0054,38.954,38.9797,30589.0
2019-01-09 14:15:00,45.47,45.48,45.3,45.31,76400.0,38.9797,38.9883,38.834,38.8426,76400.0
2019-01-09 14:20:00,45.3,45.31,45.24,45.29,34563.0,38.834,38.8426,38.7825,38.8254,34563.0
2019-01-09 14:25:00,45.28,45.3,45.23,45.29,31021.0,38.8168,38.834,38.774,38.8254,31021.0
2019-01-09 14:30:00,45.28,45.34,45.25,45.32,29784.0,38.8168,38.8683,38.7911,38.8511,29784.0
2019-01-09 14:35:00,45.32,45.32,45.27,45.3,30949.0,38.8511,38.8511,38.8083,38.834,30949.0
2019-01-09 14:40:00,45.29,45.34,45.27,45.34,18162.0,38.8254,38.8683,38.8083,38.8683,18162.0
2019-01-09 14:45:00,45.34,45.39,45.33,45.39,18621.0,38.8683,38.9111,38.8597,38.9111,18621.0
2019-01-09 14:50:00,45.38,45.4,45.33,45.4,21083.0,38.9026,38.9197,38.8597,38.9197,21083.0
2019-01-09 14:55:00,45.39,45.39,45.34,45.34,25042.0,38.9111,38.9111,38.8683,38.8683,25042.0
2019-01-09 15:00:00,45.33,45.39,45.32,45.36,25753.0,38.8597,38.9111,38.8511,38.8854,25753.0
2019-01-09 15:05:00,45.37,45.37,45.28,45.31,76982.0,38.894,38.894,38.8168,38.8426,76982.0
2019-01-09 15:10:00,45.32,45.33,45.27,45.31,63686.0,38.8511,38.8597,38.8083,38.8426,63686.0
2019-01-09 15:15:00,45.31,45.36,45.3,45.32,140543.0,38.8426,38.8854,38.834,38.8511,140543.0
2019-01-09 15:20:00,45.32,45.33,45.29,45.29,48144.0,38.8511,38.8597,38.8254,38.8254,48144.0
2019-01-09 15:25:00,45.29,45.3,45.2,45.2,81876.0,38.8254,38.834,38.7483,38.7483,81876.0
2019-01-09 15:30:00,45.2,45.31,45.19,45.3,94764.0,38.7483,38.8426,38.7397,38.834,94764.0
2019-01-09 15:35:00,45.3,45.3,45.24,45.27,52203.0,38.834,38.834,38.7825,38.8083,52203.0
2019-01-09 15:40:00,45.27,45.31,45.26,45.29,78291.0,38.8083,38.8426,38.7997,38.8254,78291.0
2019-01-09 15:45:00,45.3,45.3,45.17,45.22,95843.0,38.834,38.834,38.7225,38.7654,95843.0
2019-01-09 15:50:00,45.22,45.22,45.16,45.16,77632.0,38.7654,38.7654,38.714,38.714,77632.0
2019-01-09 15:55:00,45.16,45.28,45.15,45.2,335882.0,38.714,38.8168,38.7054,38.7483,335882.0
2019-01-10 09:30:00,45.26,45.48,45.22,45.38,82366.0,38.7997,38.9883,38.7654,38.9026,82366.0
2019-01-10 09:35:00,45.38,45.46,45.33,45.37,19450.0,38.9026,38.9711,38.8597,38.894,19450.0
2019-01-10 09:40:00,45.38,45.39,45.27,45.33,19897.0,38.9026,38.9111,38.8083,38.8597,19897.0
2019-01-10 09:45:00,45.33,45.4,45.25,45.25,37562.0,38.8597,38.9197,38.7911,38.7911,37562.0
2019-01-10 09:50:00,45.26,45.39,45.26,45.38,34525.0,38.7997,38.9111,38.7997,38.9026,34525.0
2019-01-10 09:55:00,45.4,45.42,45.33,45.33,44694.0,38.9197,38.9369,38.8597,38.8597,44694.0
2019-01-10 10:00:00,45.33,45.43,45.31,45.42,27524.0,38.8597,38.9454,38.8426,38.9369,27524.0
2019-01-10 10:05:00,45.43,45.45,45.4,45.43,28180.0,38.9454,38.9626,38.9197,38.9454,28180.0
2019-01-10 10:10:00,45.44,45.53,45.44,45.46,46613.0,38.954,39.0312,38.954,38.9711,46613.0
2019-01-10 10:15:00,45.46,45.47,45.3,45.33,46127.0,38.9711,38.9797,38.834,38.8597,46127.0
2019-01-10 10:20:00,45.33,45.42,45.32,45.41,27173.0,38.8597,38.9369,38.8511,38.9283,27173.0
2019-01-10 10:25:00,45.42,45.49,45.41,45.47,37234.0,38.9369,38.9969,38.9283,38.9797,37234.0
2019-01-10 10:30:00,45.47,45.48,45.43,45.46,24132.0,38.9797,38.9883,38.9454,38.9711,24132.0
2019-01-10 10:35:00,45.48,45.48,45.42,45.48,28296.0,38.9883,38.9883,38.9369,38.9883,28296.0
2019-01-10 10:40:00,45.48,45.48,45.43,45.45,19626.0,38.9883,38.9883,38.9454,38.9626,19626.0
2019-01-10 10:45:00,45.45,45.51,45.42,45.5,31646.0,38.9626,39.014,38.9369,39.0054,31646.0
2019-01-10 10:50:00,45.51,45.57,45.49,45.55,19293.0,39.014,39.0654,38.9969,39.0483,19293.0
2019-01-10 10:55:00,45.55,45.58,45.51,45.52,23140.0,39.0483,39.074,39.014,39.0226,23140.0
2019-01-10 11:00:00,45.53,45.57,45.52,45.57,20299.0,39.0312,39.0654,39.0226,39.0654,20299.0
2019-01-10 11:05:00,45.57,45.64,45.57,45.63,22946.0,39.0654,39.1255,39.0654,39.1169,22946.0
2019-01-10 11:10:00,45.63,45.71,45.61,45.71,27194.0,39.1169,39.1855,39.0997,39.1855,27194.0
2019-01-10 11:15:00,45.71,45.71,45.68,45.7,19788.0,39.1855,39.1855,39.1597,39.1769,19788.0
2019-01-10 11:20:00,45.7,45.73,45.68,45.68,21345.0,39.1769,39.2026,39.1597,39.1597,21345.0
2019-01-10 11:25:00,45.68,45.71,45.66,45.68,22578.0,39.1597,39.1855,39.1426,39.1597,22578.0
2019-01-10 11:30:00,45.68,45.75,45.68,45.72,17016.0,39.1597,39.2198,39.1597,39.194,17016.0
2019-01-10 11:35:00,45.72,45.78,45.72,45.78,12988.0,39.194,39.2455,39.194,39.2455,12988.0
2019-01-10 11:40:00,45.77,45.82,45.77,45.79,29675.0,39.2369,39.2798,39.2369,39.254,29675.0
2019-01-10 11:45:00,45.79,45.83,45.77,45.81,15856.0,39.254,39.2883,39.2369,39.2712,15856.0
2019-01-10 11:50:00,45.82,45.82,45.76,45.79,18668.0,39.2798,39.2798,39.2283,39.254,18668.0
2019-01-10 11:55:00,45.8,45.85,45.77,45.84,15735.0,39.2626,39.3055,39.2369,39.2969,15735.0
2019-01-10 12:00:00,45.84,45.88,45.75,45.77,32005.0,39.2969,39.3312,39.2198,39.2369,32005.0
2019-01-10 12:05:00,45.77,45.77,45.71,45.71,17330.0,39.2369,39.2369,39.1855,39.1855,17330.0
2019-01-10 12:10:00,45.71,45.74,45.7,45.73,18465.0,39.1855,39.2112,39.1769,39.2026,18465.0
2019-01-10 12:15:00,45.74,45.76,45.7,45.71,15010.0,39.2112,39.2283,39.1769,39.1855,15010.0
2019-01-10 12:20:00,45.71,45.73,45.69,45.73,14720.0,39.1855,39.2026,39.1683,39.2026,14720.0
2019-01-10 12:25:00,45.73,45.79,45.71,45.77,19803.0,39.2026,39.254,39.1855,39.2369,19803.0
2019-01-10 12:30:00,45.77,45.79,45.75,45.76,23499.0,39.2369,39.254,39.2198,39.2283,23499.0
2019-01-10 12:35:00,45.76,45.78,45.73,45.75,15615.0,39.2283,39.2455,39.2026,39.2198,15615.0
2019-01-10 12:40:00,45.74,45.75,45.71,45.71,12251.0,39.2112,39.2198,39.1855,39.1855,12251.0
2019-01-10 12:45:00,45.72,45.83,45.71,45.79,20457.0,39.194,39.2883,39.1855,39.254,20457.0
2019-01-10 12:50:00,45.78,45.86,45.77,45.8,26161.0,39.2455,39.314,39.2369,39.2626,26161.0
2019-01-10 12:55:00,45.8,45.81,45.77,45.8,18270.0,39.2626,39.2712,39.2369,39.2626,18270.0
2019-01-10 13:00:00,45.79,45.8,45.75,45.76,17141.0,39.254,39.2626,39.2198,39.2283,17141.0
2019-01-10 13:05:00,45.76,45.78,45.58,45.58,25164.0,39.2283,39.2455,39.074,39.074,25164.0
2019-01-10 13:10:00,45.57,45.62,45.57,45.59,15004.0,39.0654,39.1083,39.0654,39.0826,15004.0
2019-01-10 13:15:00,45.58,45.6,45.53,45.59,17862.0,39.074,39.0912,39.0312,39.0826,17862.0
2019-01-10 13:20:00,45.58,45.58,45.54,45.58,14418.0,39.074,39.074,39.0397,39.074,14418.0
2019-01-10 13:25:00,45.57,45.61,45.57,45.61,16166.0,39.0654,39.0997,39.0654,39.0997,16166.0
2019-01-10 13:30:00,45.62,45.65,45.58,45.65,21329.0,39.1083,39.134,39.074,39.134,21329.0
2019-01-10 13:35:00,45.64,45.65,45.54,45.57,22938.0,39.1255,39.134,39.0397,39.0654,22938.0
2019-01-10 13:40:00,45.56,45.56,45.53,45.55,12955.0,39.0569,39.0569,39.0312,39.0483,12955.0
2019-01-10 13:45:00,45.55,45.61,45.55,45.6,16168.0,39.0483,39.0997,39.0483,39.0912,16168.0
2019-01-10 13:50:00,45.6,45.63,45.57,45.57,17558.0,39.0912,39.1169,39.0654,39.0654,17558.0
2019-01-10 13:55:00,45.57,45.6,45.56,45.6,22010.0,39.0654,39.0912,39.0569,39.0912,22010.0
2019-01-10 14:00:00,45.59,45.66,45.59,45.66,23108.0,39.0826,39.1426,39.0826,39.1426,23108.0
2019-01-10 14:05:00,45.67,45.72,45.66,45.69,17919.0,39.1512,39.194,39.1426,39.1683,17919.0
2019-01-10 14:10:00,45.7,45.75,45.7,45.73,18741.0,39.1769,39.2198,39.1769,39.2026,18741.0
2019-01-10 14:15:00,45.74,45.76,45.72,45.76,23226.0,39.2112,39.2283,39.194,39.2283,23226.0
2019-01-10 14:20:00,45.76,45.81,45.76,45.77,28338.0,39.2283,39.2712,39.2283,39.2369,28338.0
2019-01-10 14:25:00,45.78,45.79,45.75,45.76,15452.0,39.2455,39.254,39.2198,39.2283,15452.0
2019-01-10 14:30:00,45.77,45.82,45.76,45.8,25965.0,39.2369,39.2798,39.2283,39.2626,25965.0
2019-01-10 14:35:00,45.79,45.85,45.79,45.82,22664.0,39.254,39.3055,39.254,39.2798,22664.0
2019-01-10 14:40:00,45.82,45.88,45.8,45.86,29180.0,39.2798,39.3312,39.2626,39.314,29180.0
2019-01-10 14:45:00,45.86,45.86,45.76,45.77,27961.0,39.314,39.314,39.2283,39.2369,27961.0
2019-01-10 14:50:00,45.77,45.77,45.72,45.72,14450.0,39.2369,39.2369,39.194,39.194,14450.0
2019-01-10 14:55:00,45.72,45.76,45.69,45.76,26257.0,39.194,39.2283,39.1683,39.2283,26257.0
2019-01-10 15:00:00,45.76,45.82,45.76,45.81,49673.0,39.2283,39.2798,39.2283,39.2712,49673.0
2019-01-10 15:05:00,45.81,45.83,45.78,45.79,22221.0,39.2712,39.2883,39.2455,39.254,22221.0
2019-01-10 15:10:00,45.78,45.78,45.71,45.75,38948.0,39.2455,39.2455,39.1855,39.2198,38948.0
2019-01-10 15:15:00,45.75,45.76,45.74,45.76,18927.0,39.2198,39.2283,39.2112,39.2283,18927.0
2019-01-10 15:20:00,45.76,45.8,45.75,45.79,30303.0,39.2283,39.2626,39.2198,39.254,30303.0
2019-01-10 15:25:00,45.79,45.84,45.78,45.83,33143.0,39.254,39.2969,39.2455,39.2883,33143.0
2019-01-10 15:30:00,45.84,45.84,45.79,45.8,44409.0,39.2969,39.2969,39.254,39.2626,44409.0
2019-01-10 15:35:00,45.8,45.81,45.76,45.8,52016.0,39.2626,39.2712,39.2283,39.2626,52016.0
2019-01-10 15:40:00,45.8,45.85,45.78,45.84,61611.0,39.2626,39.3055,39.2455,39.2969,61611.0
2019-01-10 15:45:00,45.85,45.87,45.74,45.75,91736.0,39.3055,39.3226,39.2112,39.2198,91736.0
2019-01-10 15:50:00,45.75,45.83,45.73,45.8,105253.0,39.2198,39.2883,39.2026,39.2626,105253.0
2019-01-10 15:55:00,45.79,45.83,45.74,45.77,221133.0,39.254,39.2883,39.2112,39.2369,221133.0
2019-01-11 09:30:00,45.72,45.72,45.57,45.67,44365.0,39.194,39.194,39.0654,39.1512,44365.0
2019-01-11 09:35:00,45.67,45.69,45.51,45.52,12676.0,39.1512,39.1683,39.014,39.0226,12676.0
2019-01-11 09:40:00,45.52,45.58,45.42,45.52,29713.0,39.0226,39.074,38.9369,39.0226,29713.0
2019-01-11 09:45:00,45.52,45.59,45.49,45.57,20996.0,39.0226,39.0826,38.9969,39.0654,20996.0
2019-01-11 09:50:00,45.57,45.59,45.48,45.49,24320.0,39.0654,39.0826,38.9883,38.9969,24320.0
2019-01-11 09:55:00,45.5,45.53,45.46,45.51,13092.0,39.0054,39.0312,38.9711,39.014,13092.0
2019-01-11 10:00:00,45.5,45.54,45.48,45.49,22546.0,39.0054,39.0397,38.9883,38.9969,22546.0
2019-01-11 10:05:00,45.49,45.56,45.48,45.56,14873.0,38.9969,39.0569,38.9883,39.0569,14873.0
2019-01-11 10:10:00,45.57,45.59,45.48,45.49,29130.0,39.0654,39.0826,38.9883,38.9969,29130.0
2019-01-11 10:15:00,45.49,45.49,45.4,45.46,18839.0,38.9969,38.9969,38.9197,38.9711,18839.0
2019-01-11 10:20:00,45.45,45.47,45.42,45.43,12291.0,38.9626,38.9797,38.9369,38.9454,12291.0
2019-01-11 10:25:00,45.42,45.42,45.35,45.39,21327.0,38.9369,38.9369,38.8768,38.9111,21327.0
2019-01-11 10:30:00,45.39,45.44,45.36,45.43,17103.0,38.9111,38.954,38.8854,38.9454,17103.0
2019-01-11 10:35:00,45.43,45.45,45.39,45.43,15869.0,38.9454,38.9626,38.9111,38.9454,15869.0
2019-01-11 10:40:00,45.43,45.5,45.43,45.49,18044.0,38.9454,39.0054,38.9454,38.9969,18044.0
2019-01-11 10:45:00,45.49,45.55,45.46,45.54,16589.0,38.9969,39.0483,38.9711,39.0397,16589.0
2019-01-11 10:50:00,45.55,45.6,45.49,45.6,15907.0,39.0483,39.0912,38.9969,39.0912,15907.0
2019-01-11 10:55:00,45.61,45.66,45.61,45.66,15750.0,39.0997,39.1426,39.0997,39.1426,15750.0
2019-01-11 11:00:00,45.66,45.67,45.62,45.64,15416.0,39.1426,39.1512,39.1083,39.1255,15416.0
2019-01-11 11:05:00,45.65,45.69,45.62,45.67,15751.0,39.134,39.1683,39.1083,39.1512,15751.0
2019-01-11 11:10:00,45.68,45.68,45.58,45.59,17462.0,39.1597,39.1597,39.074,39.0826,17462.0
2019-01-11 11:15:00,45.59,45.69,45.56,45.68,21192.0,39.0826,39.1683,39.0569,39.1597,21192.0
2019-01-11 11:20:00,45.69,45.7,45.65,45.68,11597.0,39.1683,39.1769,39.134,39.1597,11597.0
2019-01-11 11:25:00,45.67,45.73,45.64,45.72,16641.0,39.1512,39.2026,39.1255,39.194,16641.0
2019-01-11 11:30:00,45.72,45.73,45.67,45.73,23151.0,39.194,39.2026,39.1512,39.2026,23151.0
2019-01-11 11:35:00,45.73,45.77,45.72,45.75,14033.0,39.2026,39.2369,39.194,39.2198,14033.0
2019-01-11 11:40:00,45.75,45.79,45.73,45.74,13625.0,39.2198,39.254,39.2026,39.2112,13625.0
2019-01-11 11:45:00,45.74,45.84,45.74,45.84,18107.0,39.2112,39.2969,39.2112,39.2969,18107.0
2019-01-11 11:50:00,45.83,45.84,45.76,45.76,18508.0,39.2883,39.2969,39.2283,39.2283,18508.0
2019-01-11 11:55:00,45.75,45.78,45.73,45.78,9947.0,39.2198,39.2455,39.2026,39.2455,9947.0
2019-01-11 12:00:00,45.77,45.83,45.77,45.78,17389.0,39.2369,39.2883,39.2369,39.2455,17389.0
2019-01-11 12:05:00,45.78,45.84,45.77,45.78,13483.0,39.2455,39.2969,39.2369,39.2455,13483.0
2019-01-11 12:10:00,45.77,45.77,45.72,45.75,8366.0,39.2369,39.2369,39.194,39.2198,8366.0
2019-01-11 12:15:00,45.75,45.76,45.71,45.72,13658.0,39.2198,39.2283,39.1855,39.194,13658.0
2019-01-11 12:20:00,45.72,45.78,45.71,45.78,9527.0,39.194,39.2455,39.1855,39.2455,9527.0
2019-01-11 12:25:00,45.77,45.82,45.73,45.73,18666.0,39.2369,39.2798,39.2026,39.2026,18666.0
2019-01-11 12:30:00,45.73,45.78,45.72,45.77,9612.0,39.2026,39.2455,39.194,39.2369,9612.0
2019-01-11 12:35:00,45.77,45.83,45.76,45.83,15548.0,39.2369,39.2883,39.2283,39.2883,15548.0
2019-01-11 12:40:00,45.82,45.85,45.8,45.85,26490.0,39.2798,39.3055,39.2626,39.3055,26490.0
2019-01-11 12:45:00,45.84,45.85,45.74,45.76,15598.0,39.2969,39.3055,39.2112,39.2283,15598.0
2019-01-11 12:50:00,45.76,45.8,45.75,45.76,15501.0,39.2283,39.2626,39.2198,39.2283,15501.0
2019-01-11 12:55:00,45.76,45.79,45.74,45.77,11051.0,39.2283,39.254,39.2112,39.2369,11051.0
2019-01-11 13:00:00,45.78,45.79,45.68,45.69,20232.0,39.2455,39.254,39.1597,39.1683,20232.0
2019-01-11 13:05:00,45.7,45.72,45.69,45.7,9061.0,39.1769,39.194,39.1683,39.1769,9061.0
2019-01-11 13:10:00,45.7,45.71,45.65,45.65,17065.0,39.1769,39.1855,39.134,39.134,17065.0
2019-01-11 13:15:00,45.65,45.69,45.63,45.65,21036.0,39.134,39.1683,39.1169,39.134,21036.0
2019-01-11 13:20:00,45.65,45.66,45.61,45.65,19937.0,39.134,39.1426,39.0997,39.134,19937.0
2019-01-11 13:25:00,45.64,45.64,45.58,45.63,14244.0,39.1255,39.1255,39.074,39.1169,14244.0
2019-01-11 13:30:00,45.63,45.67,45.62,45.66,32664.0,39.1169,39.1512,39.1083,39.1426,32664.0
2019-01-11 13:35:00,45.66,45.68,45.63,45.65,19959.0,39.1426,39.1597,39.1169,39.134,19959.0
2019-01-11 13:40:00,45.65,45.7,45.64,45.66,19821.0,39.134,39.1769,39.1255,39.1426,19821.0
2019-01-11 13:45:00,45.66,45.7,45.65,45.69,19341.0,39.1426,39.1769,39.134,39.1683,19341.0
2019-01-11 13:50:00,45.69,45.73,45.68,45.73,13782.0,39.1683,39.2026,39.1597,39.2026,13782.0
2019-01-11 13:55:00,45.73,45.74,45.71,45.73,16661.0,39.2026,39.2112,39.1855,39.2026,16661.0
2019-01-11 14:00:00,45.73,45.74,45.68,45.71,22096.0,39.2026,39.2112,39.1597,39.1855,22096.0
2019-01-11 14:05:00,45.71,45.74,45.69,45.73,31953.0,39.1855,39.2112,39.1683,39.2026,31953.0
2019-01-11 14:10:00,45.73,45.76,45.72,45.73,22971.0,39.2026,39.2283,39.194,39.2026,22971.0
2019-01-11 14:15:00,45.73,45.73,45.71,45.73,15659.0,39.2026,39.2026,39.1855,39.2026,15659.0
2019-01-11 14:20:00,45.73,45.74,45.71,45.71,19939.0,39.2026,39.2112,39.1855,39.1855,19939.0
2019-01-11 14:25:00,45.72,45.74,45.68,45.73,21868.0,39.194,39.2112,39.1597,39.2026,21868.0
2019-01-11 14:30:00,45.74,45.76,45.71,45.72,30284.0,39.2112,39.2283,39.1855,39.194,30284.0
2019-01-11 14:35:00,45.73,45.77,45.72,45.75,12863.0,39.2026,39.2369,39.194,39.2198,12863.0
2019-01-11 14:40:00,45.74,45.74,45.68,45.71,16253.0,39.2112,39.2112,39.1597,39.1855,16253.0
2019-01-11 14:45:00,45.7,45.7,45.62,45.65,22585.0,39.1769,39.1769,39.1083,39.134,22585.0
2019-01-11 14:50:00,45.66,45.67,45.62,45.63,17216.0,39.1426,39.1512,39.1083,39.1169,17216.0
2019-01-11 14:55:00,45.62,45.64,45.59,45.63,25575.0,39.1083,39.1255,39.0826,39.1169,25575.0
2019-01-11 15:00:00,45.63,45.64,45.58,45.61,19869.0,39.1169,39.1255,39.074,39.0997,19869.0
2019-01-11 15:05:00,45.61,45.65,45.58,45.61,27778.0,39.0997,39.134,39.074,39.0997,27778.0
2019-01-11 15:10:00,45.61,45.62,45.57,45.57,19932.0,39.0997,39.1083,39.0654,39.0654,19932.0
2019-01-11 15:15:00,45.58,45.62,45.57,45.62,17759.0,39.074,39.1083,39.0654,39.1083,17759.0
2019-01-11 15:20:00,45.63,45.65,45.6,45.62,28248.0,39.1169,39.134,39.0912,39.1083,28248.0
2019-01-11 15:25:00,45.62,45.62,45.57,45.57,17672.0,39.1083,39.1083,39.0654,39.0654,17672.0
2019-01-11 15:30:00,45.57,45.61,45.54,45.59,39973.0,39.0654,39.0997,39.0397,39.0826,39973.0
2019-01-11 15:35:00,45.59,45.65,45.58,45.62,49501.0,39.0826,39.134,39.074,39.1083,49501.0
2019-01-11 15:40:00,45.61,45.66,45.6,45.64,40610.0,39.0997,39.1426,39.0912,39.1255,40610.0
2019-01-11 15:45:00,45.65,45.69,45.64,45.67,54178.0,39.134,39.1683,39.1255,39.1512,54178.0
2019-01-11 15:50:00,45.68,45.68,45.63,45.64,49397.0,39.1597,39.1597,39.1169,39.1255,49397.0
2019-01-11 15:55:00,45.64,45.69,45.62,45.68,160089.0,39.1255,39.1683,39.1083,39.1597,160089.0
2019-01-14 09:30:00,45.44,45.62,45.42,45.62,54145.0,38.954,39.1083,38.9369,39.1083,54145.0
2019-01-14 09:35:00,45.62,45.75,45.59,45.72,34061.0,39.1083,39.2198,39.0826,39.194,34061.0
2019-01-14 09:40:00,45.74,45.95,45.74,45.94,31356.0,39.2112,39.3912,39.2112,39.3826,31356.0
2019-01-14 09:45:00,45.96,46.0,45.94,45.96,38576.0,39.3998,39.4341,39.3826,39.3998,38576.0
2019-01-14 09:50:00,45.96,46.07,45.95,45.99,40755.0,39.3998,39.4941,39.3912,39.4255,40755.0
2019-01-14 09:55:00,45.99,46.03,45.96,46.03,21677.0,39.4255,39.4598,39.3998,39.4598,21677.0
2019-01-14 10:00:00,46.04,46.08,45.99,46.06,31235.0,39.4684,39.5026,39.4255,39.4855,31235.0
2019-01-14 10:05:00,46.05,46.14,46.04,46.13,22354.0,39.4769,39.5541,39.4684,39.5455,22354.0
2019-01-14 10:10:00,46.13,46.19,46.1,46.15,32955.0,39.5455,39.5969,39.5198,39.5627,32955.0
2019-01-14 10:15:00,46.16,46.19,46.13,46.19,21405.0,39.5712,39.5969,39.5455,39.5969,21405.0
2019-01-14 10:20:00,46.2,46.21,46.13,46.13,19743.0,39.6055,39.6141,39.5455,39.5455,19743.0
2019-01-14 10:25:00,46.12,46.12,46.06,46.07,22194.0,39.5369,39.5369,39.4855,39.4941,22194.0
2019-01-14 10:30:00,46.07,46.09,46.01,46.06,28395.0,39.4941,39.5112,39.4426,39.4855,28395.0
2019-01-14 10:35:00,46.06,46.07,46.04,46.04,12448.0,39.4855,39.4941,39.4684,39.4684,12448.0
2019-01-14 10:40:00,46.05,46.09,46.04,46.05,23460.0,39.4769,39.5112,39.4684,39.4769,23460.0
2019-01-14 10:45:00,46.05,46.08,45.96,45.99,18588.0,39.4769,39.5026,39.3998,39.4255,18588.0
2019-01-14 10:50:00,45.98,46.0,45.95,45.98,18494.0,39.4169,39.4341,39.3912,39.4169,18494.0
2019-01-14 10:55:00,45.98,46.07,45.98,45.99,25176.0,39.4169,39.4941,39.4169,39.4255,25176.0
2019-01-14 11:00:00,45.99,46.11,45.96,46.1,33218.0,39.4255,39.5284,39.3998,39.5198,33218.0
2019-01-14 11:05:00,46.09,46.09,46.03,46.08,19304.0,39.5112,39.5112,39.4598,39.5026,19304.0
2019-01-14 11:10:00,46.08,46.11,46.06,46.07,23230.0,39.5026,39.5284,39.4855,39.4941,23230.0
2019-01-14 11:15:00,46.07,46.09,45.94,45.96,22902.0,39.4941,39.5112,39.3826,39.3998,22902.0
2019-01-14 11:20:00,45.96,46.01,45.96,46.0,15609.0,39.3998,39.4426,39.3998,39.4341,15609.0
2019-01-14 11:25:00,45.99,46.03,45.97,46.01,12642.0,39.4255,39.4598,39.4083,39.4426,12642.0
2019-01-14 11:30:00,46.01,46.04,45.98,46.03,12045.0,39.4426,39.4684,39.4169,39.4598,12045.0
2019-01-14 11:35:00,46.04,46.09,46.03,46.09,17474.0,39.4684,39.5112,39.4598,39.5112,17474.0
2019-01-14 11:40:00,46.09,46.14,46.08,46.09,27069.0,39.5112,39.5541,39.5026,39.5112,27069.0
2019-01-14 11:45:00,46.09,46.09,46.05,46.06,15117.0,39.5112,39.5112,39.4769,39.4855,15117.0
2019-01-14 11:50:00,46.06,46.08,46.02,46.04,33710.0,39.4855,39.5026,39.4512,39.4684,33710.0
2019-01-14 11:55:00,46.04,46.05,45.99,45.99,14355.0,39.4684,39.4769,39.4255,39.4255,14355.0
2019-01-14 12:00:00,46.0,46.06,45.99,46.05,11147.0,39.4341,39.4855,39.4255,39.4769,11147.0
2019-01-14 12:05:00,46.06,46.12,46.06,46.11,18298.0,39.4855,39.5369,39.4855,39.5284,18298.0
2019-01-14 12:10:00,46.11,46.17,46.11,46.16,19602.0,39.5284,39.5798,39.5284,39.5712,19602.0
2019-01-14 12:15:00,46.17,46.25,46.16,46.25,23779.0,39.5798,39.6484,39.5712,39.6484,23779.0
2019-01-14 12:20:00,46.24,46.25,46.19,46.23,22434.0,39.6398,39.6484,39.5969,39.6312,22434.0
2019-01-14 12:25:00,46.21,46.21,46.18,46.2,10591.0,39.6141,39.6141,39.5884,39.6055,10591.0
2019-01-14 12:30:00,46.2,46.22,46.18,46.21,18626.0,39.6055,39.6227,39.5884,39.6141,18626.0
2019-01-14 12:35:00,46.2,46.21,46.18,46.21,11886.0,39.6055,39.6141,39.5884,39.6141,11886.0
2019-01-14 12:40:00,46.21,46.25,46.19,46.23,39870.0,39.6141,39.6484,39.5969,39.6312,39870.0
2019-01-14 12:45:00,46.23,46.25,46.19,46.2,17243.0,39.6312,39.6484,39.5969,39.6055,17243.0
2019-01-14 12:50:00,46.21,46.24,46.18,46.23,17757.0,39.6141,39.6398,39.5884,39.6312,17757.0
2019-01-14 12:55:00,46.23,46.25,46.23,46.23,9429.0,39.6312,39.6484,39.6312,39.6312,9429.0
2019-01-14 13:00:00,46.24,46.28,46.24,46.26,32213.0,39.6398,39.6741,39.6398,39.657,32213.0
2019-01-14 13:05:00,46.25,46.26,46.2,46.26,18589.0,39.6484,39.657,39.6055,39.657,18589.0
2019-01-14 13:10:00,46.26,46.28,46.23,46.26,18198.0,39.657,39.6741,39.6312,39.657,18198.0
2019-01-14 13:15:00,46.27,46.3,46.25,46.3,16638.0,39.6655,39.6912,39.6484,39.6912,16638.0
2019-01-14 13:20:00,46.29,46.32,46.28,46.28,17384.0,39.6827,39.7084,39.6741,39.6741,17384.0
2019-01-14 13:25:00,46.28,46.29,46.26,46.27,15956.0,39.6741,39.6827,39.657,39.6655,15956.0
2019-01-14 13:30:00,46.27,46.29,46.25,46.25,26163.0,39.6655,39.6827,39.6484,39.6484,26163.0
2019-01-14 13:35:00,46.25,46.26,46.23,46.24,24022.0,39.6484,39.657,39.6312,39.6398,24022.0
2019-01-14 13:40:00,46.24,46.3,46.23,46.3,16173.0,39.6398,39.6912,39.6312,39.6912,16173.0
2019-01-14 13:45:00,46.3,46.3,46.24,46.25,30107.0,39.6912,39.6912,39.6398,39.6484,30107.0
2019-01-14 13:50:00,46.26,46.26,46.21,46.23,11220.0,39.657,39.657,39.6141,39.6312,11220.0
2019-01-14 13:55:00,46.24,46.25,46.18,46.18,20345.0,39.6398,39.6484,39.5884,39.5884,20345.0
2019-01-14 14:00:00,46.19,46.2,46.13,46.15,18820.0,39.5969,39.6055,39.5455,39.5627,18820.0
2019-01-14 14:05:00,46.15,46.17,46.08,46.09,28957.0,39.5627,39.5798,39.5026,39.5112,28957.0
2019-01-14 14:10:00,46.09,46.1,46.06,46.09,19198.0,39.5112,39.5198,39.4855,39.5112,19198.0
2019-01-14 14:15:00,46.08,46.09,46.03,46.05,19340.0,39.5026,39.5112,39.4598,39.4769,19340.0
2019-01-14 14:20:00,46.05,46.05,46.04,46.05,5490.0,39.4769,39.4769,39.4684,39.4769,5490.0
2019-01-14 14:25:00,46.05,46.05,46.01,46.05,21269.0,39.4769,39.4769,39.4426,39.4769,21269.0
2019-01-14 14:30:00,46.05,46.05,46.03,46.04,16010.0,39.4769,39.4769,39.4598,39.4684,16010.0
2019-01-14 14:35:00,46.04,46.05,46.03,46.05,24502.0,39.4684,39.4769,39.4598,39.4769,24502.0
2019-01-14 14:40:00,46.05,46.12,46.04,46.12,34703.0,39.4769,39.5369,39.4684,39.5369,34703.0
2019-01-14 14:45:00,46.11,46.16,46.1,46.15,21162.0,39.5284,39.5712,39.5198,39.5627,21162.0
2019-01-14 14:50:00,46.15,46.16,46.14,46.16,9464.0,39.5627,39.5712,39.5541,39.5712,9464.0
2019-01-14 14:55:00,46.16,46.18,46.14,46.16,17535.0,39.5712,39.5884,39.5541,39.5712,17535.0
2019-01-14 15:00:00,46.16,46.17,46.12,46.13,18241.0,39.5712,39.5798,39.5369,39.5455,18241.0
2019-01-14 15:05:00,46.13,46.16,46.11,46.11,21869.0,39.5455,39.5712,39.5284,39.5284,21869.0
2019-01-14 15:10:00,46.11,46.11,45.99,46.0,40560.0,39.5284,39.5284,39.4255,39.4341,40560.0
2019-01-14 15:15:00,46.0,46.05,46.0,46.02,22425.0,39.4341,39.4769,39.4341,39.4512,22425.0
2019-01-14 15:20:00,46.02,46.08,46.01,46.05,30053.0,39.4512,39.5026,39.4426,39.4769,30053.0
2019-01-14 15:25:00,46.05,46.09,46.02,46.04,24789.0,39.4769,39.5112,39.4512,39.4684,24789.0
2019-01-14 15:30:00,46.04,46.06,46.01,46.01,24243.0,39.4684,39.4855,39.4426,39.4426,24243.0
2019-01-14 15:35:00,46.01,46.06,46.01,46.05,39807.0,39.4426,39.4855,39.4426,39.4769,39807.0
2019-01-14 15:40:00,46.05,46.06,45.99,45.99,50218.0,39.4769,39.4855,39.4255,39.4255,50218.0
2019-01-14 15:45:00,45.99,45.99,45.93,45.94,79962.0,39.4255,39.4255,39.3741,39.3826,79962.0
2019-01-14 15:50:00,45.95,45.98,45.91,45.91,58726.0,39.3912,39.4169,39.3569,39.3569,58726.0
2019-01-14 15:55:00,45.91,45.99,45.91,45.93,197365.0,39.3569,39.4255,39.3569,39.3741,197365.0
2019-01-15 09:30:00,45.85,46.25,45.84,46.19,90329.0,39.3055,39.6484,39.2969,39.5969,90329.0
2019-01-15 09:35:00,46.14,46.27,46.14,46.26,38587.0,39.5541,39.6655,39.5541,39.657,38587.0
2019-01-15 09:40:00,46.27,46.33,46.19,46.27,51216.0,39.6655,39.717,39.5969,39.6655,51216.0
2019-01-15 09:45:00,46.27,46.27,46.15,46.18,39253.0,39.6655,39.6655,39.5627,39.5884,39253.0
2019-01-15 09:50:00,46.18,46.22,46.11,46.14,37363.0,39.5884,39.6227,39.5284,39.5541,37363.0
2019-01-15 09:55:00,46.15,46.15,46.04,46.09,24494.0,39.5627,39.5627,39.4684,39.5112,24494.0
2019-01-15 10:00:00,46.1,46.28,46.08,46.18,28490.0,39.5198,39.6741,39.5026,39.5884,28490.0
2019-01-15 10:05:00,46.18,46.19,46.11,46.11,34511.0,39.5884,39.5969,39.5284,39.5284,34511.0
2019-01-15 10:10:00,46.12,46.12,46.0,46.09,46727.0,39.5369,39.5369,39.4341,39.5112,46727.0
2019-01-15 10:15:00,46.08,46.09,45.98,46.07,57565.0,39.5026,39.5112,39.4169,39.4941,57565.0
2019-01-15 10:20:00,46.07,46.12,46.02,46.11,29810.0,39.4941,39.5369,39.4512,39.5284,29810.0
2019-01-15 10:25:00,46.1,46.17,46.06,46.14,28252.0,39.5198,39.5798,39.4855,39.5541,28252.0
2019-01-15 10:30:00,46.14,46.18,46.08,46.17,38752.0,39.5541,39.5884,39.5026,39.5798,38752.0
2019-01-15 10:35:00,46.18,46.28,46.17,46.27,27655.0,39.5884,39.6741,39.5798,39.6655,27655.0
2019-01-15 10:40:00,46.27,46.35,46.22,46.27,30506.0,39.6655,39.7341,39.6227,39.6655,30506.0
2019-01-15 10:45:00,46.27,46.29,46.2,46.22,25186.0,39.6655,39.6827,39.6055,39.6227,25186.0
2019-01-15 10:50:00,46.23,46.25,46.2,46.23,16874.0,39.6312,39.6484,39.6055,39.6312,16874.0
2019-01-15 10:55:00,46.24,46.28,46.19,46.28,21701.0,39.6398,39.6741,39.5969,39.6741,21701.0
2019-01-15 11:00:00,46.28,46.33,46.25,46.33,17791.0,39.6741,39.717,39.6484,39.717,17791.0
2019-01-15 11:05:00,46.33,46.34,46.27,46.3,22905.0,39.717,39.7255,39.6655,39.6912,22905.0
2019-01-15 11:10:00,46.29,46.29,46.22,46.25,30834.0,39.6827,39.6827,39.6227,39.6484,30834.0
2019-01-15 11:15:00,46.24,46.28,46.21,46.25,46314.0,39.6398,39.6741,39.6141,39.6484,46314.0
2019-01-15 11:20:00,46.25,46.28,46.22,46.23,20989.0,39.6484,39.6741,39.6227,39.6312,20989.0
2019-01-15 11:25:00,46.23,46.26,46.18,46.23,29835.0,39.6312,39.657,39.5884,39.6312,29835.0
2019-01-15 11:30:00,46.23,46.25,46.2,46.25,24683.0,39.6312,39.6484,39.6055,39.6484,24683.0
2019-01-15 11:35:00,46.25,46.29,46.23,46.27,20184.0,39.6484,39.6827,39.6312,39.6655,20184.0
2019-01-15 11:40:00,46.27,46.3,46.24,46.25,22452.0,39.6655,39.6912,39.6398,39.6484,22452.0
2019-01-15 11:45:00,46.26,46.33,46.25,46.32,14581.0,39.657,39.717,39.6484,39.7084,14581.0
2019-01-15 11:50:00,46.32,46.37,46.32,46.36,12747.0,39.7084,39.7513,39.7084,39.7427,12747.0
2019-01-15 11:55:00,46.36,46.41,46.32,46.37,29246.0,39.7427,39.7855,39.7084,39.7513,29246.0
2019-01-15 12:00:00,46.37,46.53,46.35,46.47,121512.0,39.7513,39.8884,39.7341,39.837,121512.0
2019-01-15 12:05:00,46.46,46.51,46.4,46.4,17025.0,39.8284,39.8713,39.777,39.777,17025.0
2019-01-15 12:10:00,46.4,46.49,46.39,46.48,11857.0,39.777,39.8541,39.7684,39.8456,11857.0
2019-01-15 12:15:00,46.48,46.48,46.44,46.45,8846.0,39.8456,39.8456,39.8113,39.8198,8846.0
2019-01-15 12:20:00,46.45,46.47,46.44,46.47,13306.0,39.8198,39.837,39.8113,39.837,13306.0
2019-01-15 12:25:00,46.47,46.47,46.42,46.43,10140.0,39.837,39.837,39.7941,39.8027,10140.0
2019-01-15 12:30:00,46.44,46.44,46.37,46.39,19238.0,39.8113,39.8113,39.7513,39.7684,19238.0
2019-01-15 12:35:00,46.38,46.45,46.37,46.44,18715.0,39.7598,39.8198,39.7513,39.8113,18715.0
2019-01-15 12:40:00,46.44,46.48,46.4,46.4,17312.0,39.8113,39.8456,39.777,39.777,17312.0
2019-01-15 12:45:00,46.4,46.42,46.39,46.41,20790.0,39.777,39.7941,39.7684,39.7855,20790.0
2019-01-15 12:50:00,46.41,46.43,46.35,46.38,17892.0,39.7855,39.8027,39.7341,39.7598,17892.0
2019-01-15 12:55:00,46.38,46.41,46.33,46.39,28241.0,39.7598,39.7855,39.717,39.7684,28241.0
2019-01-15 13:00:00,46.38,46.4,46.37,46.4,13307.0,39.7598,39.777,39.7513,39.777,13307.0
2019-01-15 13:05:00,46.4,46.43,46.4,46.43,14663.0,39.777,39.8027,39.777,39.8027,14663.0
2019-01-15 13:10:00,46.42,46.42,46.31,46.32,56327.0,39.7941,39.7941,39.6998,39.7084,56327.0
2019-01-15 13:15:00,46.32,46.34,46.29,46.34,27803.0,39.7084,39.7255,39.6827,39.7255,27803.0
2019-01-15 13:20:00,46.34,46.36,46.29,46.32,20622.0,39.7255,39.7427,39.6827,39.7084,20622.0
2019-01-15 13:25:00,46.32,46.37,46.31,46.33,12525.0,39.7084,39.7513,39.6998,39.717,12525.0
2019-01-15 13:30:00,46.34,46.34,46.27,46.28,16926.0,39.7255,39.7255,39.6655,39.6741,16926.0
2019-01-15 13:35:00,46.29,46.33,46.28,46.32,16163.0,39.6827,39.717,39.6741,39.7084,16163.0
2019-01-15 13:40:00,46.33,46.39,46.33,46.35,12765.0,39.717,39.7684,39.717,39.7341,12765.0
2019-01-15 13:45:00,46.36,46.36,46.29,46.32,18097.0,39.7427,39.7427,39.6827,39.7084,18097.0
2019-01-15 13:50:00,46.32,46.37,46.31,46.37,10120.0,39.7084,39.7513,39.6998,39.7513,10120.0
2019-01-15 13:55:00,46.36,46.39,46.35,46.37,14443.0,39.7427,39.7684,39.7341,39.7513,14443.0
2019-01-15 14:00:00,46.35,46.37,46.26,46.28,34061.0,39.7341,39.7513,39.657,39.6741,34061.0
2019-01-15 14:05:00,46.29,46.35,46.27,46.34,16344.0,39.6827,39.7341,39.6655,39.7255,16344.0
2019-01-15 14:10:00,46.35,46.37,46.33,46.36,13296.0,39.7341,39.7513,39.717,39.7427,13296.0
2019-01-15 14:15:00,46.35,46.36,46.28,46.33,18916.0,39.7341,39.7427,39.6741,39.717,18916.0
2019-01-15 14:20:00,46.32,46.32,46.24,46.27,36720.0,39.7084,39.7084,39.6398,39.6655,36720.0
2019-01-15 14:25:00,46.26,46.26,46.16,46.18,18544.0,39.657,39.657,39.5712,39.5884,18544.0
2019-01-15 14:30:00,46.16,46.21,46.14,46.19,20448.0,39.5712,39.6141,39.5541,39.5969,20448.0
2019-01-15 14:35:00,46.18,46.21,46.12,46.17,24008.0,39.5884,39.6141,39.5369,39.5798,24008.0
2019-01-15 14:40:00,46.16,46.22,46.16,46.2,26074.0,39.5712,39.6227,39.5712,39.6055,26074.0
2019-01-15 14:45:00,46.19,46.23,46.17,46.22,28714.0,39.5969,39.6312,39.5798,39.6227,28714.0
2019-01-15 14:50:00,46.23,46.28,46.22,46.27,15861.0,39.6312,39.6741,39.6227,39.6655,15861.0
2019-01-15 14:55:00,46.28,46.28,46.24,46.26,12595.0,39.6741,39.6741,39.6398,39.657,12595.0
2019-01-15 15:00:00,46.25,46.3,46.24,46.3,23962.0,39.6484,39.6912,39.6398,39.6912,23962.0
2019-01-15 15:05:00,46.3,46.37,46.29,46.36,32334.0,39.6912,39.7513,39.6827,39.7427,32334.0
2019-01-15 15:10:00,46.36,46.41,46.35,46.41,34580.0,39.7427,39.7855,39.7341,39.7855,34580.0
2019-01-15 15:15:00,46.41,46.41,46.32,46.33,30765.0,39.7855,39.7855,39.7084,39.717,30765.0
2019-01-15 15:20:00,46.33,46.33,46.27,46.3,27969.0,39.717,39.717,39.6655,39.6912,27969.0
2019-01-15 15:25:00,46.3,46.32,46.28,46.3,24272.0,39.6912,39.7084,39.6741,39.6912,24272.0
2019-01-15 15:30:00,46.3,46.36,46.28,46.33,32695.0,39.6912,39.7427,39.6741,39.717,32695.0
2019-01-15 15:35:00,46.34,46.34,46.28,46.32,36604.0,39.7255,39.7255,39.6741,39.7084,36604.0
2019-01-15 15:40:00,46.31,46.39,46.28,46.39,45940.0,39.6998,39.7684,39.6741,39.7684,45940.0
2019-01-15 15:45:00,46.39,46.47,46.39,46.41,63044.0,39.7684,39.837,39.7684,39.7855,63044.0
2019-01-15 15:50:00,46.42,46.42,46.35,46.36,56264.0,39.7941,39.7941,39.7341,39.7427,56264.0
2019-01-15 15:55:00,46.36,46.41,46.33,46.4,145882.0,39.7427,39.7855,39.717,39.777,145882.0
2019-01-16 09:30:00,46.75,46.75,46.56,46.6,74461.0,40.077,40.077,39.9141,39.9484,74461.0
2019-01-16 09:35:00,46.61,46.76,46.6,46.67,29609.0,39.957,40.0856,39.9484,40.0084,29609.0
2019-01-16 09:40:00,46.68,46.71,46.63,46.68,15424.0,40.017,40.0427,39.9741,40.017,15424.0
2019-01-16 09:45:00,46.68,46.74,46.6,46.63,39292.0,40.017,40.0684,39.9484,39.9741,39292.0
2019-01-16 09:50:00,46.64,46.65,46.6,46.64,23492.0,39.9827,39.9913,39.9484,39.9827,23492.0
2019-01-16 09:55:00,46.63,46.69,46.62,46.69,20106.0,39.9741,40.0256,39.9656,40.0256,20106.0
2019-01-16 10:00:00,46.7,46.71,46.63,46.63,24939.0,40.0341,40.0427,39.9741,39.9741,24939.0
2019-01-16 10:05:00,46.63,46.73,46.61,46.73,35869.0,39.9741,40.0599,39.957,40.0599,35869.0
2019-01-16 10:10:00,46.74,46.76,46.69,46.76,32003.0,40.0684,40.0856,40.0256,40.0856,32003.0
2019-01-16 10:15:00,46.76,46.76,46.67,46.71,31327.0,40.0856,40.0856,40.0084,40.0427,31327.0
2019-01-16 10:20:00,46.72,46.74,46.69,46.72,24126.0,40.0513,40.0684,40.0256,40.0513,24126.0
2019-01-16 10:25:00,46.73,46.73,46.69,46.72,29636.0,40.0599,40.0599,40.0256,40.0513,29636.0
2019-01-16 10:30:00,46.71,46.73,46.63,46.63,60840.0,40.0427,40.0599,39.9741,39.9741,60840.0
2019-01-16 10:35:00,46.63,46.75,46.63,46.75,19750.0,39.9741,40.077,39.9741,40.077,19750.0
2019-01-16 10:40:00,46.76,46.77,46.72,46.75,22200.0,40.0856,40.0942,40.0513,40.077,22200.0
2019-01-16 10:45:00,46.74,46.83,46.74,46.83,12876.0,40.0684,40.1456,40.0684,40.1456,12876.0
2019-01-16 10:50:00,46.84,46.9,46.84,46.87,16715.0,40.1542,40.2056,40.1542,40.1799,16715.0
2019-01-16 10:55:00,46.88,46.91,46.88,46.91,15438.0,40.1885,40.2142,40.1885,40.2142,15438.0
2019-01-16 11:00:00,46.91,46.95,46.86,46.89,25585.0,40.2142,40.2485,40.1713,40.197,25585.0
2019-01-16 11:05:00,46.89,46.94,46.87,46.93,49016.0,40.197,40.2399,40.1799,40.2313,49016.0
2019-01-16 11:10:00,46.92,46.96,46.89,46.96,23020.0,40.2227,40.257,40.197,40.257,23020.0
2019-01-16 11:15:00,46.95,47.0,46.95,46.98,24897.0,40.2485,40.2913,40.2485,40.2742,24897.0
2019-01-16 11:20:00,46.98,47.02,46.97,47.01,28398.0,40.2742,40.3085,40.2656,40.2999,28398.0
2019-01-16 11:25:00,47.01,47.02,46.96,47.02,20897.0,40.2999,40.3085,40.257,40.3085,20897.0
2019-01-16 11:30:00,47.02,47.02,46.92,46.93,18880.0,40.3085,40.3085,40.2227,40.2313,18880.0
2019-01-16 11:35:00,46.94,47.0,46.93,46.97,49867.0,40.2399,40.2913,40.2313,40.2656,49867.0
2019-01-16 11:40:00,46.96,47.05,46.94,47.04,28734.0,40.257,40.3342,40.2399,40.3256,28734.0
2019-01-16 11:45:00,47.04,47.06,46.97,47.01,61188.0,40.3256,40.3428,40.2656,40.2999,61188.0
2019-01-16 11:50:00,47.0,47.01,46.98,46.99,19585.0,40.2913,40.2999,40.2742,40.2828,19585.0
2019-01-16 11:55:00,47.0,47.03,46.97,47.0,110664.0,40.2913,40.317,40.2656,40.2913,110664.0
2019-01-16 12:00:00,47.01,47.02,46.9,46.92,45283.0,40.2999,40.3085,40.2056,40.2227,45283.0
2019-01-16 12:05:00,46.93,46.96,46.89,46.91,19742.0,40.2313,40.257,40.197,40.2142,19742.0
2019-01-16 12:10:00,46.91,46.96,46.89,46.94,20585.0,40.2142,40.257,40.197,40.2399,20585.0
2019-01-16 12:15:00,46.95,46.97,46.9,46.96,35595.0,40.2485,40.2656,40.2056,40.257,35595.0
2019-01-16 12:20:00,46.97,47.01,46.94,46.99,15738.0,40.2656,40.2999,40.2399,40.2828,15738.0
2019-01-16 12:25:00,46.99,47.06,46.95,47.06,26635.0,40.2828,40.3428,40.2485,40.3428,26635.0
2019-01-16 12:30:00,47.06,47.08,47.04,47.05,16457.0,40.3428,40.3599,40.3256,40.3342,16457.0
2019-01-16 12:35:00,47.05,47.07,47.04,47.07,10544.0,40.3342,40.3513,40.3256,40.3513,10544.0
2019-01-16 12:40:00,47.07,47.12,47.06,47.09,14157.0,40.3513,40.3942,40.3428,40.3685,14157.0
2019-01-16 12:45:00,47.1,47.1,47.08,47.09,9479.0,40.3771,40.3771,40.3599,40.3685,9479.0
2019-01-16 12:50:00,47.09,47.1,47.08,47.08,13344.0,40.3685,40.3771,40.3599,40.3599,13344.0
2019-01-16 12:55:00,47.09,47.14,47.07,47.07,23632.0,40.3685,40.4113,40.3513,40.3513,23632.0
2019-01-16 13:00:00,47.07,47.11,47.07,47.09,20334.0,40.3513,40.3856,40.3513,40.3685,20334.0
2019-01-16 13:05:00,47.08,47.08,47.0,47.0,16215.0,40.3599,40.3599,40.2913,40.2913,16215.0
2019-01-16 13:10:00,47.0,47.0,46.96,46.96,24978.0,40.2913,40.2913,40.257,40.257,24978.0
2019-01-16 13:15:00,46.96,46.96,46.93,46.95,46309.0,40.257,40.257,40.2313,40.2485,46309.0
2019-01-16 13:20:00,46.95,46.97,46.91,46.94,47735.0,40.2485,40.2656,40.2142,40.2399,47735.0
2019-01-16 13:25:00,46.94,47.03,46.93,47.0,18718.0,40.2399,40.317,40.2313,40.2913,18718.0
2019-01-16 13:30:00,47.0,47.06,46.99,47.02,19424.0,40.2913,40.3428,40.2828,40.3085,19424.0
2019-01-16 13:35:00,47.03,47.04,47.02,47.03,12151.0,40.317,40.3256,40.3085,40.317,12151.0
2019-01-16 13:40:00,47.03,47.03,46.95,46.96,36014.0,40.317,40.317,40.2485,40.257,36014.0
2019-01-16 13:45:00,46.95,46.95,46.9,46.93,36432.0,40.2485,40.2485,40.2056,40.2313,36432.0
2019-01-16 13:50:00,46.93,46.93,46.9,46.93,18628.0,40.2313,40.2313,40.2056,40.2313,18628.0
2019-01-16 13:55:00,46.93,46.94,46.91,46.92,31474.0,40.2313,40.2399,40.2142,40.2227,31474.0
2019-01-16 14:00:00,46.93,46.94,46.9,46.9,24148.0,40.2313,40.2399,40.2056,40.2056,24148.0
2019-01-16 14:05:00,46.91,46.91,46.87,46.91,33113.0,40.2142,40.2142,40.1799,40.2142,33113.0
2019-01-16 14:10:00,46.9,46.91,46.88,46.88,12545.0,40.2056,40.2142,40.1885,40.1885,12545.0
2019-01-16 14:15:00,46.87,46.87,46.8,46.81,33138.0,40.1799,40.1799,40.1199,40.1284,33138.0
2019-01-16 14:20:00,46.82,46.83,46.79,46.82,37216.0,40.137,40.1456,40.1113,40.137,37216.0
2019-01-16 14:25:00,46.82,46.89,46.79,46.88,26437.0,40.137,40.197,40.1113,40.1885,26437.0
2019-01-16 14:30:00,46.88,46.89,46.86,46.89,29905.0,40.1885,40.197,40.1713,40.197,29905.0
2019-01-16 14:35:00,46.89,46.89,46.85,46.86,26880.0,40.197,40.197,40.1627,40.1713,26880.0
2019-01-16 14:40:00,46.85,46.87,46.82,46.83,20217.0,40.1627,40.1799,40.137,40.1456,20217.0
2019-01-16 14:45:00,46.82,46.84,46.82,46.83,31221.0,40.137,40.1542,40.137,40.1456,31221.0
2019-01-16 14:50:00,46.84,46.92,46.83,46.83,45667.0,40.1542,40.2227,40.1456,40.1456,45667.0
2019-01-16 14:55:00,46.84,46.89,46.83,46.88,13829.0,40.1542,40.197,40.1456,40.1885,13829.0
2019-01-16 15:00:00,46.88,46.95,46.85,46.95,26559.0,40.1885,40.2485,40.1627,40.2485,26559.0
2019-01-16 15:05:00,46.95,46.96,46.9,46.93,24173.0,40.2485,40.257,40.2056,40.2313,24173.0
2019-01-16 15:10:00,46.93,46.95,46.91,46.91,29384.0,40.2313,40.2485,40.2142,40.2142,29384.0
2019-01-16 15:15:00,46.9,46.92,46.89,46.91,18421.0,40.2056,40.2227,40.197,40.2142,18421.0
2019-01-16 15:20:00,46.92,46.97,46.9,46.95,39963.0,40.2227,40.2656,40.2056,40.2485,39963.0
2019-01-16 15:25:00,46.95,46.97,46.93,46.97,28889.0,40.2485,40.2656,40.2313,40.2656,28889.0
2019-01-16 15:30:00,46.97,46.98,46.86,46.87,45433.0,40.2656,40.2742,40.1713,40.1799,45433.0
2019-01-16 15:35:00,46.87,46.89,46.85,46.89,28579.0,40.1799,40.197,40.1627,40.197,28579.0
2019-01-16 15:40:00,46.89,46.89,46.85,46.86,38776.0,40.197,40.197,40.1627,40.1713,38776.0
2019-01-16 15:45:00,46.86,46.86,46.79,46.8,69574.0,40.1713,40.1713,40.1113,40.1199,69574.0
2019-01-16 15:50:00,46.8,46.85,46.78,46.84,66734.0,40.1199,40.1627,40.1027,40.1542,66734.0
2019-01-16 15:55:00,46.85,46.87,46.78,46.8,279576.0,40.1627,40.1799,40.1027,40.1199,279576.0
2019-01-17 09:30:00,46.6,46.71,46.58,46.71,50063.0,39.9484,40.0427,39.9313,40.0427,50063.0
2019-01-17 09:35:00,46.69,46.81,46.69,46.79,23388.0,40.0256,40.1284,40.0256,40.1113,23388.0
2019-01-17 09:40:00,46.8,46.8,46.69,46.72,19847.0,40.1199,40.1199,40.0256,40.0513,19847.0
2019-01-17 09:45:00,46.72,46.78,46.7,46.71,15904.0,40.0513,40.1027,40.0341,40.0427,15904.0
2019-01-17 09:50:00,46.72,46.74,46.66,46.68,21288.0,40.0513,40.0684,39.9999,40.017,21288.0
2019-01-17 09:55:00,46.68,46.7,46.67,46.7,13792.0,40.017,40.0341,40.0084,40.0341,13792.0
2019-01-17 10:00:00,46.71,46.75,46.68,46.75,24219.0,40.0427,40.077,40.017,40.077,24219.0
2019-01-17 10:05:00,46.74,46.76,46.7,46.73,25156.0,40.0684,40.0856,40.0341,40.0599,25156.0
2019-01-17 10:10:00,46.73,46.75,46.66,46.67,19734.0,40.0599,40.077,39.9999,40.0084,19734.0
2019-01-17 10:15:00,46.68,46.72,46.64,46.66,31528.0,40.017,40.0513,39.9827,39.9999,31528.0
2019-01-17 10:20:00,46.67,46.71,46.64,46.71,23685.0,40.0084,40.0427,39.9827,40.0427,23685.0
2019-01-17 10:25:00,46.7,46.79,46.69,46.79,21835.0,40.0341,40.1113,40.0256,40.1113,21835.0
2019-01-17 10:30:00,46.79,46.82,46.77,46.81,20103.0,40.1113,40.137,40.0942,40.1284,20103.0
2019-01-17 10:35:00,46.81,46.86,46.8,46.8,22377.0,40.1284,40.1713,40.1199,40.1199,22377.0
2019-01-17 10:40:00,46.81,46.88,46.81,46.85,21025.0,40.1284,40.1885,40.1284,40.1627,21025.0
2019-01-17 10:45:00,46.86,46.92,46.84,46.92,30721.0,40.1713,40.2227,40.1542,40.2227,30721.0
2019-01-17 10:50:00,46.92,46.98,46.9,46.98,33811.0,40.2227,40.2742,40.2056,40.2742,33811.0
2019-01-17 10:55:00,46.98,46.99,46.9,46.96,42193.0,40.2742,40.2828,40.2056,40.257,42193.0
2019-01-17 11:00:00,46.96,47.09,46.96,47.09,41879.0,40.257,40.3685,40.257,40.3685,41879.0
2019-01-17 11:05:00,47.09,47.14,47.07,47.13,32512.0,40.3685,40.4113,40.3513,40.4028,32512.0
2019-01-17 11:10:00,47.13,47.14,47.07,47.07,29498.0,40.4028,40.4113,40.3513,40.3513,29498.0
2019-01-17 11:15:00,47.07,47.1,47.02,47.04,35286.0,40.3513,40.3771,40.3085,40.3256,35286.0
2019-01-17 11:20:00,47.05,47.1,47.05,47.08,23491.0,40.3342,40.3771,40.3342,40.3599,23491.0
2019-01-17 11:25:00,47.08,47.1,47.07,47.1,15848.0,40.3599,40.3771,40.3513,40.3771,15848.0
2019-01-17 11:30:00,47.1,47.1,47.06,47.09,17238.0,40.3771,40.3771,40.3428,40.3685,17238.0
2019-01-17 11:35:00,47.09,47.14,47.08,47.14,30887.0,40.3685,40.4113,40.3599,40.4113,30887.0
2019-01-17 11:40:00,47.14,47.24,47.13,47.23,51830.0,40.4113,40.4971,40.4028,40.4885,51830.0
2019-01-17 11:45:00,47.23,47.23,47.1,47.11,22859.0,40.4885,40.4885,40.3771,40.3856,22859.0
2019-01-17 11:50:00,47.12,47.12,47.06,47.11,12086.0,40.3942,40.3942,40.3428,40.3856,12086.0
2019-01-17 11:55:00,47.11,47.15,47.1,47.13,13530.0,40.3856,40.4199,40.3771,40.4028,13530.0
2019-01-17 12:00:00,47.14,47.16,47.11,47.16,13885.0,40.4113,40.4285,40.3856,40.4285,13885.0
2019-01-17 12:05:00,47.15,47.16,47.11,47.13,22571.0,40.4199,40.4285,40.3856,40.4028,22571.0
2019-01-17 12:10:00,47.13,47.18,47.13,47.18,11103.0,40.4028,40.4456,40.4028,40.4456,11103.0
2019-01-17 12:15:00,47.19,47.2,47.16,47.17,14632.0,40.4542,40.4628,40.4285,40.4371,14632.0
2019-01-17 12:20:00,47.18,47.19,47.11,47.15,24321.0,40.4456,40.4542,40.3856,40.4199,24321.0
2019-01-17 12:25:00,47.14,47.15,47.08,47.09,25609.0,40.4113,40.4199,40.3599,40.3685,25609.0
2019-01-17 12:30:00,47.1,47.13,47.08,47.12,14811.0,40.3771,40.4028,40.3599,40.3942,14811.0
2019-01-17 12:35:00,47.12,47.12,47.1,47.12,22683.0,40.3942,40.3942,40.3771,40.3942,22683.0
2019-01-17 12:40:00,47.12,47.13,47.1,47.1,12830.0,40.3942,40.4028,40.3771,40.3771,12830.0
2019-01-17 12:45:00,47.1,47.11,47.07,47.07,9414.0,40.3771,40.3856,40.3513,40.3513,9414.0
2019-01-17 12:50:00,47.07,47.08,47.03,47.04,12919.0,40.3513,40.3599,40.317,40.3256,12919.0
2019-01-17 12:55:00,47.05,47.05,46.99,47.03,21964.0,40.3342,40.3342,40.2828,40.317,21964.0
2019-01-17 13:00:00,47.03,47.05,47.0,47.03,25219.0,40.317,40.3342,40.2913,40.317,25219.0
2019-01-17 13:05:00,47.03,47.1,47.03,47.09,22771.0,40.317,40.3771,40.317,40.3685,22771.0
2019-01-17 13:10:00,47.08,47.12,47.08,47.12,10178.0,40.3599,40.3942,40.3599,40.3942,10178.0
2019-01-17 13:15:00,47.12,47.13,47.1,47.1,11011.0,40.3942,40.4028,40.3771,40.3771,11011.0
2019-01-17 13:20:00,47.11,47.14,47.09,47.13,20571.0,40.3856,40.4113,40.3685,40.4028,20571.0
2019-01-17 13:25:00,47.13,47.18,47.13,47.16,16503.0,40.4028,40.4456,40.4028,40.4285,16503.0
2019-01-17 13:30:00,47.16,47.19,47.14,47.19,22567.0,40.4285,40.4542,40.4113,40.4542,22567.0
2019-01-17 13:35:00,47.2,47.2,47.16,47.18,17272.0,40.4628,40.4628,40.4285,40.4456,17272.0
2019-01-17 13:40:00,47.18,47.19,47.12,47.13,16334.0,40.4456,40.4542,40.3942,40.4028,16334.0
2019-01-17 13:45:00,47.14,47.17,47.12,47.12,16556.0,40.4113,40.4371,40.3942,40.3942,16556.0
2019-01-17 13:50:00,47.12,47.12,47.07,47.09,16900.0,40.3942,40.3942,40.3513,40.3685,16900.0
2019-01-17 13:55:00,47.1,47.17,47.1,47.16,30336.0,40.3771,40.4371,40.3771,40.4285,30336.0
2019-01-17 14:00:00,47.15,47.15,47.09,47.09,18490.0,40.4199,40.4199,40.3685,40.3685,18490.0
2019-01-17 14:05:00,47.1,47.12,47.05,47.05,34287.0,40.3771,40.3942,40.3342,40.3342,34287.0
2019-01-17 14:10:00,47.05,47.07,47.04,47.06,22640.0,40.3342,40.3513,40.3256,40.3428,22640.0
2019-01-17 14:15:00,47.05,47.07,47.03,47.03,18112.0,40.3342,40.3513,40.317,40.317,18112.0
2019-01-17 14:20:00,47.03,47.03,46.98,46.99,31804.0,40.317,40.317,40.2742,40.2828,31804.0
2019-01-17 14:25:00,47.0,47.05,46.99,47.05,22470.0,40.2913,40.3342,40.2828,40.3342,22470.0
2019-01-17 14:30:00,47.05,47.07,47.01,47.05,21189.0,40.3342,40.3513,40.2999,40.3342,21189.0
2019-01-17 14:35:00,47.05,47.15,47.01,47.13,54547.0,40.3342,40.4199,40.2999,40.4028,54547.0
2019-01-17 14:40:00,47.13,47.28,47.13,47.28,49265.0,40.4028,40.5314,40.4028,40.5314,49265.0
2019-01-17 14:45:00,47.29,47.38,47.29,47.37,43379.0,40.5399,40.6171,40.5399,40.6085,43379.0
2019-01-17 14:50:00,47.37,47.38,47.25,47.25,45423.0,40.6085,40.6171,40.5056,40.5056,45423.0
2019-01-17 14:55:00,47.26,47.29,47.14,47.23,64942.0,40.5142,40.5399,40.4113,40.4885,64942.0
2019-01-17 15:00:00,47.24,47.26,47.12,47.15,48958.0,40.4971,40.5142,40.3942,40.4199,48958.0
2019-01-17 15:05:00,47.14,47.24,47.13,47.22,37703.0,40.4113,40.4971,40.4028,40.4799,37703.0
2019-01-17 15:10:00,47.22,47.24,47.17,47.21,30660.0,40.4799,40.4971,40.4371,40.4714,30660.0
2019-01-17 15:15:00,47.2,47.22,47.17,47.22,22823.0,40.4628,40.4799,40.4371,40.4799,22823.0
2019-01-17 15:20:00,47.22,47.26,47.2,47.23,21439.0,40.4799,40.5142,40.4628,40.4885,21439.0
2019-01-17 15:25:00,47.24,47.29,47.17,47.27,32516.0,40.4971,40.5399,40.4371,40.5228,32516.0
2019-01-17 15:30:00,47.27,47.34,47.26,47.28,30783.0,40.5228,40.5828,40.5142,40.5314,30783.0
2019-01-17 15:35:00,47.29,47.32,47.25,47.25,35394.0,40.5399,40.5657,40.5056,40.5056,35394.0
2019-01-17 15:40:00,47.26,47.28,47.2,47.21,42965.0,40.5142,40.5314,40.4628,40.4714,42965.0
2019-01-17 15:45:00,47.21,47.25,47.18,47.18,79157.0,40.4714,40.5056,40.4456,40.4456,79157.0
2019-01-17 15:50:00,47.19,47.2,47.12,47.16,98227.0,40.4542,40.4628,40.3942,40.4285,98227.0
2019-01-17 15:55:00,47.17,47.33,47.16,47.31,234288.0,40.4371,40.5742,40.4285,40.5571,234288.0
2019-01-18 09:30:00,47.56,47.6,47.28,47.4,430243.0,40.7714,40.8057,40.5314,40.6342,430243.0
2019-01-18 09:35:00,47.41,47.44,47.35,47.43,38674.0,40.6428,40.6685,40.5914,40.66,38674.0
2019-01-18 09:40:00,47.44,47.46,47.3,47.38,35448.0,40.6685,40.6857,40.5485,40.6171,35448.0
2019-01-18 09:45:00,47.38,47.48,47.37,47.4,39204.0,40.6171,40.7028,40.6085,40.6342,39204.0
2019-01-18 09:50:00,47.4,47.4,47.29,47.33,31375.0,40.6342,40.6342,40.5399,40.5742,31375.0
2019-01-18 09:55:00,47.32,47.4,47.28,47.36,27779.0,40.5657,40.6342,40.5314,40.5999,27779.0
2019-01-18 10:00:00,47.35,47.48,47.32,47.48,30183.0,40.5914,40.7028,40.5657,40.7028,30183.0
2019-01-18 10:05:00,47.48,47.53,47.39,47.39,37406.0,40.7028,40.7457,40.6257,40.6257,37406.0
2019-01-18 10:10:00,47.38,47.4,47.32,47.37,52254.0,40.6171,40.6342,40.5657,40.6085,52254.0
2019-01-18 10:15:00,47.37,47.54,47.34,47.46,57302.0,40.6085,40.7542,40.5828,40.6857,57302.0
2019-01-18 10:20:00,47.46,47.47,47.34,47.36,34645.0,40.6857,40.6942,40.5828,40.5999,34645.0
2019-01-18 10:25:00,47.37,47.37,47.3,47.34,21468.0,40.6085,40.6085,40.5485,40.5828,21468.0
2019-01-18 10:30:00,47.34,47.39,47.34,47.37,25063.0,40.5828,40.6257,40.5828,40.6085,25063.0
2019-01-18 10:35:00,47.37,47.39,47.32,47.32,18676.0,40.6085,40.6257,40.5657,40.5657,18676.0
2019-01-18 10:40:00,47.32,47.48,47.32,47.43,29405.0,40.5657,40.7028,40.5657,40.66,29405.0
2019-01-18 10:45:00,47.43,47.52,47.43,47.43,27457.0,40.66,40.7371,40.66,40.66,27457.0
2019-01-18 10:50:00,47.44,47.51,47.43,47.5,27519.0,40.6685,40.7285,40.66,40.72,27519.0
2019-01-18 10:55:00,47.5,47.5,47.45,47.47,36591.0,40.72,40.72,40.6771,40.6942,36591.0
2019-01-18 11:00:00,47.47,47.56,47.42,47.55,36634.0,40.6942,40.7714,40.6514,40.7628,36634.0
2019-01-18 11:05:00,47.56,47.58,47.5,47.54,27279.0,40.7714,40.7885,40.72,40.7542,27279.0
2019-01-18 11:10:00,47.55,47.59,47.53,47.55,22958.0,40.7628,40.7971,40.7457,40.7628,22958.0
2019-01-18 11:15:00,47.54,47.58,47.53,47.54,31322.0,40.7542,40.7885,40.7457,40.7542,31322.0
2019-01-18 11:20:00,47.54,47.61,47.52,47.58,40557.0,40.7542,40.8143,40.7371,40.7885,40557.0
2019-01-18 11:25:00,47.58,47.63,47.57,47.59,43923.0,40.7885,40.8314,40.78,40.7971,43923.0
2019-01-18 11:30:00,47.59,47.61,47.53,47.56,39914.0,40.7971,40.8143,40.7457,40.7714,39914.0
2019-01-18 11:35:00,47.56,47.58,47.53,47.58,28395.0,40.7714,40.7885,40.7457,40.7885,28395.0
2019-01-18 11:40:00,47.57,47.59,47.51,47.51,44416.0,40.78,40.7971,40.7285,40.7285,44416.0
2019-01-18 11:45:00,47.51,47.55,47.5,47.55,50687.0,40.7285,40.7628,40.72,40.7628,50687.0
2019-01-18 11:50:00,47.54,47.54,47.48,47.49,31030.0,40.7542,40.7542,40.7028,40.7114,31030.0
2019-01-18 11:55:00,47.49,47.57,47.47,47.57,69860.0,40.7114,40.78,40.6942,40.78,69860.0
2019-01-18 12:00:00,47.57,47.59,47.53,47.53,38428.0,40.78,40.7971,40.7457,40.7457,38428.0
2019-01-18 12:05:00,47.54,47.55,47.49,47.51,29838.0,40.7542,40.7628,40.7114,40.7285,29838.0
2019-01-18 12:10:00,47.51,47.64,47.5,47.64,23381.0,40.7285,40.84,40.72,40.84,23381.0
2019-01-18 12:15:00,47.63,47.64,47.57,47.59,35502.0,40.8314,40.84,40.78,40.7971,35502.0
2019-01-18 12:20:00,47.6,47.62,47.58,47.62,21777.0,40.8057,40.8228,40.7885,40.8228,21777.0
2019-01-18 12:25:00,47.62,47.64,47.58,47.58,18349.0,40.8228,40.84,40.7885,40.7885,18349.0
2019-01-18 12:30:00,47.59,47.59,47.54,47.55,18112.0,40.7971,40.7971,40.7542,40.7628,18112.0
2019-01-18 12:35:00,47.56,47.58,47.53,47.58,25521.0,40.7714,40.7885,40.7457,40.7885,25521.0
2019-01-18 12:40:00,47.58,47.62,47.57,47.61,20883.0,40.7885,40.8228,40.78,40.8143,20883.0
2019-01-18 12:45:00,47.61,47.61,47.53,47.55,26756.0,40.8143,40.8143,40.7457,40.7628,26756.0
2019-01-18 12:50:00,47.55,47.57,47.51,47.56,25691.0,40.7628,40.78,40.7285,40.7714,25691.0
2019-01-18 12:55:00,47.56,47.58,47.53,47.55,28724.0,40.7714,40.7885,40.7457,40.7628,28724.0
2019-01-18 13:00:00,47.54,47.57,47.48,47.5,66980.0,40.7542,40.78,40.7028,40.72,66980.0
2019-01-18 13:05:00,47.49,47.52,47.46,47.46,33494.0,40.7114,40.7371,40.6857,40.6857,33494.0
2019-01-18 13:10:00,47.47,47.52,47.45,47.48,23620.0,40.6942,40.7371,40.6771,40.7028,23620.0
2019-01-18 13:15:00,47.47,47.51,47.45,47.49,26248.0,40.6942,40.7285,40.6771,40.7114,26248.0
2019-01-18 13:20:00,47.48,47.5,47.46,47.47,30350.0,40.7028,40.72,40.6857,40.6942,30350.0
2019-01-18 13:25:00,47.47,47.49,47.39,47.41,29306.0,40.6942,40.7114,40.6257,40.6428,29306.0
2019-01-18 13:30:00,47.42,47.43,47.38,47.41,25609.0,40.6514,40.66,40.6171,40.6428,25609.0
2019-01-18 13:35:00,47.4,47.43,47.37,47.38,21255.0,40.6342,40.66,40.6085,40.6171,21255.0
2019-01-18 13:40:00,47.38,47.5,47.37,47.5,63952.0,40.6171,40.72,40.6085,40.72,63952.0
2019-01-18 13:45:00,47.5,47.51,47.44,47.49,33116.0,40.72,40.7285,40.6685,40.7114,33116.0
2019-01-18 13:50:00,47.5,47.53,47.49,47.53,15866.0,40.72,40.7457,40.7114,40.7457,15866.0
2019-01-18 13:55:00,47.52,47.57,47.51,47.55,42086.0,40.7371,40.78,40.7285,40.7628,42086.0
2019-01-18 14:00:00,47.55,47.6,47.54,47.59,37330.0,40.7628,40.8057,40.7542,40.7971,37330.0
2019-01-18 14:05:00,47.6,47.65,47.58,47.62,69074.0,40.8057,40.8485,40.7885,40.8228,69074.0
2019-01-18 14:10:00,47.62,47.64,47.58,47.62,23176.0,40.8228,40.84,40.7885,40.8228,23176.0
2019-01-18 14:15:00,47.62,47.65,47.58,47.59,34260.0,40.8228,40.8485,40.7885,40.7971,34260.0
2019-01-18 14:20:00,47.58,47.6,47.57,47.6,34518.0,40.7885,40.8057,40.78,40.8057,34518.0
2019-01-18 14:25:00,47.6,47.6,47.54,47.55,32930.0,40.8057,40.8057,40.7542,40.7628,32930.0
2019-01-18 14:30:00,47.54,47.56,47.51,47.52,21804.0,40.7542,40.7714,40.7285,40.7371,21804.0
2019-01-18 14:35:00,47.52,47.52,47.48,47.52,20510.0,40.7371,40.7371,40.7028,40.7371,20510.0
2019-01-18 14:40:00,47.52,47.56,47.52,47.54,21192.0,40.7371,40.7714,40.7371,40.7542,21192.0
2019-01-18 14:45:00,47.54,47.62,47.54,47.6,27761.0,40.7542,40.8228,40.7542,40.8057,27761.0
2019-01-18 14:50:00,47.59,47.62,47.58,47.61,19281.0,40.7971,40.8228,40.7885,40.8143,19281.0
2019-01-18 14:55:00,47.61,47.62,47.59,47.59,16883.0,40.8143,40.8228,40.7971,40.7971,16883.0
2019-01-18 15:00:00,47.58,47.58,47.51,47.51,41945.0,40.7885,40.7885,40.7285,40.7285,41945.0
2019-01-18 15:05:00,47.51,47.51,47.45,47.46,33892.0,40.7285,40.7285,40.6771,40.6857,33892.0
2019-01-18 15:10:00,47.45,47.58,47.45,47.58,101606.0,40.6771,40.7885,40.6771,40.7885,101606.0
2019-01-18 15:15:00,47.59,47.6,47.55,47.59,24031.0,40.7971,40.8057,40.7628,40.7971,24031.0
2019-01-18 15:20:00,47.59,47.6,47.56,47.57,37720.0,40.7971,40.8057,40.7714,40.78,37720.0
2019-01-18 15:25:00,47.56,47.6,47.56,47.59,36392.0,40.7714,40.8057,40.7714,40.7971,36392.0
2019-01-18 15:30:00,47.6,47.61,47.55,47.55,62673.0,40.8057,40.8143,40.7628,40.7628,62673.0
2019-01-18 15:35:00,47.56,47.61,47.56,47.59,52334.0,40.7714,40.8143,40.7714,40.7971,52334.0
2019-01-18 15:40:00,47.59,47.61,47.56,47.59,43353.0,40.7971,40.8143,40.7714,40.7971,43353.0
2019-01-18 15:45:00,47.59,47.62,47.55,47.59,77317.0,40.7971,40.8228,40.7628,40.7971,77317.0
2019-01-18 15:50:00,47.59,47.59,47.55,47.57,105671.0,40.7971,40.7971,40.7628,40.78,105671.0
2019-01-18 15:55:00,47.57,47.71,47.56,47.69,292852.0,40.78,40.9,40.7714,40.8828,292852.0
2019-01-22 09:30:00,47.59,47.7,47.51,47.7,81995.0,40.7971,40.8914,40.7285,40.8914,81995.0
2019-01-22 09:35:00,47.69,47.96,47.69,47.88,76611.0,40.8828,41.1143,40.8828,41.0457,76611.0
2019-01-22 09:40:00,47.89,48.05,47.85,48.0,53926.0,41.0543,41.1915,41.02,41.1486,53926.0
2019-01-22 09:45:00,48.01,48.04,47.94,47.95,24860.0,41.1572,41.1829,41.0972,41.1057,24860.0
2019-01-22 09:50:00,47.95,48.0,47.88,47.91,33102.0,41.1057,41.1486,41.0457,41.0714,33102.0
2019-01-22 09:55:00,47.9,47.98,47.89,47.94,33300.0,41.0629,41.1314,41.0543,41.0972,33300.0
2019-01-22 10:00:00,47.96,47.96,47.82,47.84,26184.0,41.1143,41.1143,40.9943,41.0114,26184.0
2019-01-22 10:05:00,47.83,47.83,47.6,47.71,47834.0,41.0029,41.0029,40.8057,40.9,47834.0
2019-01-22 10:10:00,47.71,47.75,47.69,47.72,31881.0,40.9,40.9343,40.8828,40.9086,31881.0
2019-01-22 10:15:00,47.71,47.78,47.7,47.72,49673.0,40.9,40.96,40.8914,40.9086,49673.0
2019-01-22 10:20:00,47.71,47.79,47.71,47.73,24152.0,40.9,40.9686,40.9,40.9171,24152.0
2019-01-22 10:25:00,47.74,47.79,47.72,47.75,29216.0,40.9257,40.9686,40.9086,40.9343,29216.0
2019-01-22 10:30:00,47.75,47.78,47.73,47.77,21362.0,40.9343,40.96,40.9171,40.9514,21362.0
2019-01-22 10:35:00,47.77,47.78,47.65,47.65,28455.0,40.9514,40.96,40.8485,40.8485,28455.0
2019-01-22 10:40:00,47.65,47.73,47.62,47.68,30738.0,40.8485,40.9171,40.8228,40.8743,30738.0
2019-01-22 10:45:00,47.69,47.71,47.66,47.67,11607.0,40.8828,40.9,40.8571,40.8657,11607.0
2019-01-22 10:50:00,47.68,47.72,47.66,47.67,12915.0,40.8743,40.9086,40.8571,40.8657,12915.0
2019-01-22 10:55:00,47.67,47.7,47.64,47.66,19725.0,40.8657,40.8914,40.84,40.8571,19725.0
2019-01-22 11:00:00,47.66,47.72,47.63,47.71,29111.0,40.8571,40.9086,40.8314,40.9,29111.0
2019-01-22 11:05:00,47.72,47.73,47.68,47.73,19247.0,40.9086,40.9171,40.8743,40.9171,19247.0
2019-01-22 11:10:00,47.73,47.74,47.7,47.74,16583.0,40.9171,40.9257,40.8914,40.9257,16583.0
2019-01-22 11:15:00,47.74,47.76,47.72,47.74,17733.0,40.9257,40.9428,40.9086,40.9257,17733.0
2019-01-22 11:20:00,47.74,47.75,47.69,47.72,24178.0,40.9257,40.9343,40.8828,40.9086,24178.0
2019-01-22 11:25:00,47.73,47.74,47.66,47.69,17641.0,40.9171,40.9257,40.8571,40.8828,17641.0
2019-01-22 11:30:00,47.68,47.73,47.67,47.73,14962.0,40.8743,40.9171,40.8657,40.9171,14962.0
2019-01-22 11:35:00,47.73,47.76,47.69,47.7,20230.0,40.9171,40.9428,40.8828,40.8914,20230.0
2019-01-22 11:40:00,47.7,47.7,47.59,47.61,27390.0,40.8914,40.8914,40.7971,40.8143,27390.0
2019-01-22 11:45:00,47.61,47.67,47.59,47.67,20858.0,40.8143,40.8657,40.7971,40.8657,20858.0
2019-01-22 11:50:00,47.67,47.67,47.62,47.62,21524.0,40.8657,40.8657,40.8228,40.8228,21524.0
2019-01-22 11:55:00,47.63,47.65,47.53,47.55,28267.0,40.8314,40.8485,40.7457,40.7628,28267.0
2019-01-22 12:00:00,47.55,47.56,47.47,47.53,41370.0,40.7628,40.7714,40.6942,40.7457,41370.0
2019-01-22 12:05:00,47.54,47.62,47.54,47.59,27935.0,40.7542,40.8228,40.7542,40.7971,27935.0
2019-01-22 12:10:00,47.59,47.61,47.57,47.59,17778.0,40.7971,40.8143,40.78,40.7971,17778.0
2019-01-22 12:15:00,47.59,47.62,47.57,47.59,16673.0,40.7971,40.8228,40.78,40.7971,16673.0
2019-01-22 12:20:00,47.6,47.63,47.6,47.62,17336.0,40.8057,40.8314,40.8057,40.8228,17336.0
2019-01-22 12:25:00,47.61,47.62,47.58,47.58,28815.0,40.8143,40.8228,40.7885,40.7885,28815.0
2019-01-22 12:30:00,47.59,47.61,47.57,47.59,17477.0,40.7971,40.8143,40.78,40.7971,17477.0
2019-01-22 12:35:00,47.6,47.61,47.52,47.52,67381.0,40.8057,40.8143,40.7371,40.7371,67381.0
2019-01-22 12:40:00,47.52,47.54,47.51,47.52,8897.0,40.7371,40.7542,40.7285,40.7371,8897.0
2019-01-22 12:45:00,47.53,47.59,47.52,47.57,14162.0,40.7457,40.7971,40.7371,40.78,14162.0
2019-01-22 12:50:00,47.57,47.58,47.56,47.57,6590.0,40.78,40.7885,40.7714,40.78,6590.0
2019-01-22 12:55:00,47.58,47.58,47.54,47.57,22668.0,40.7885,40.7885,40.7542,40.78,22668.0
2019-01-22 13:00:00,47.56,47.56,47.48,47.5,27534.0,40.7714,40.7714,40.7028,40.72,27534.0
2019-01-22 13:05:00,47.5,47.52,47.48,47.49,23717.0,40.72,40.7371,40.7028,40.7114,23717.0
2019-01-22 13:10:00,47.48,47.48,47.41,47.45,36933.0,40.7028,40.7028,40.6428,40.6771,36933.0
2019-01-22 13:15:00,47.46,47.47,47.43,47.44,14882.0,40.6857,40.6942,40.66,40.6685,14882.0
2019-01-22 13:20:00,47.44,47.52,47.44,47.49,23329.0,40.6685,40.7371,40.6685,40.7114,23329.0
2019-01-22 13:25:00,47.5,47.56,47.48,47.55,27405.0,40.72,40.7714,40.7028,40.7628,27405.0
2019-01-22 13:30:00,47.54,47.58,47.51,47.55,31770.0,40.7542,40.7885,40.7285,40.7628,31770.0
2019-01-22 13:35:00,47.55,47.56,47.52,47.52,11874.0,40.7628,40.7714,40.7371,40.7371,11874.0
2019-01-22 13:40:00,47.51,47.54,47.47,47.48,24944.0,40.7285,40.7542,40.6942,40.7028,24944.0
2019-01-22 13:45:00,47.47,47.5,47.46,47.47,13941.0,40.6942,40.72,40.6857,40.6942,13941.0
2019-01-22 13:50:00,47.46,47.52,47.46,47.48,23314.0,40.6857,40.7371,40.6857,40.7028,23314.0
2019-01-22 13:55:00,47.48,47.5,47.45,47.45,13645.0,40.7028,40.72,40.6771,40.6771,13645.0
2019-01-22 14:00:00,47.45,47.46,47.42,47.43,27683.0,40.6771,40.6857,40.6514,40.66,27683.0
2019-01-22 14:05:00,47.43,47.47,47.4,47.4,20239.0,40.66,40.6942,40.6342,40.6342,20239.0
2019-01-22 14:10:00,47.4,47.44,47.35,47.35,18075.0,40.6342,40.6685,40.5914,40.5914,18075.0
2019-01-22 14:15:00,47.36,47.42,47.36,47.4,28430.0,40.5999,40.6514,40.5999,40.6342,28430.0
2019-01-22 14:20:00,47.4,47.41,47.29,47.3,34789.0,40.6342,40.6428,40.5399,40.5485,34789.0
2019-01-22 14:25:00,47.31,47.32,47.28,47.28,19605.0,40.5571,40.5657,40.5314,40.5314,19605.0
2019-01-22 14:30:00,47.28,47.32,47.28,47.3,17865.0,40.5314,40.5657,40.5314,40.5485,17865.0
2019-01-22 14:35:00,47.31,47.33,47.25,47.27,33910.0,40.5571,40.5742,40.5056,40.5228,33910.0
2019-01-22 14:40:00,47.28,47.33,47.22,47.22,28934.0,40.5314,40.5742,40.4799,40.4799,28934.0
2019-01-22 14:45:00,47.23,47.26,47.21,47.22,21976.0,40.4885,40.5142,40.4714,40.4799,21976.0
2019-01-22 14:50:00,47.23,47.27,47.22,47.27,23005.0,40.4885,40.5228,40.4799,40.5228,23005.0
2019-01-22 14:55:00,47.26,47.27,47.22,47.26,25237.0,40.5142,40.5228,40.4799,40.5142,25237.0
2019-01-22 15:00:00,47.26,47.31,47.23,47.27,42365.0,40.5142,40.5571,40.4885,40.5228,42365.0
2019-01-22 15:05:00,47.27,47.28,47.21,47.23,26940.0,40.5228,40.5314,40.4714,40.4885,26940.0
2019-01-22 15:10:00,47.23,47.33,47.22,47.3,39158.0,40.4885,40.5742,40.4799,40.5485,39158.0
2019-01-22 15:15:00,47.31,47.36,47.29,47.36,34652.0,40.5571,40.5999,40.5399,40.5999,34652.0
2019-01-22 15:20:00,47.37,47.45,47.37,47.43,35991.0,40.6085,40.6771,40.6085,40.66,35991.0
2019-01-22 15:25:00,47.43,47.43,47.39,47.4,37927.0,40.66,40.66,40.6257,40.6342,37927.0
2019-01-22 15:30:00,47.41,47.41,47.31,47.31,33224.0,40.6428,40.6428,40.5571,40.5571,33224.0
2019-01-22 15:35:00,47.3,47.39,47.21,47.39,46670.0,40.5485,40.6257,40.4714,40.6257,46670.0
2019-01-22 15:40:00,47.4,47.46,47.3,47.3,61073.0,40.6342,40.6857,40.5485,40.5485,61073.0
2019-01-22 15:45:00,47.3,47.3,47.23,47.25,65902.0,40.5485,40.5485,40.4885,40.5056,65902.0
2019-01-22 15:50:00,47.25,47.27,47.2,47.24,99324.0,40.5056,40.5228,40.4628,40.4971,99324.0
2019-01-22 15:55:00,47.23,47.41,47.21,47.41,221612.0,40.4885,40.6428,40.4714,40.6428,221612.0
2019-01-23 09:30:00,47.75,47.96,47.62,47.78,95642.0,40.9343,41.1143,40.8228,40.96,95642.0
2019-01-23 09:35:00,47.8,47.9,47.67,47.8,21645.0,40.9771,41.0629,40.8657,40.9771,21645.0
2019-01-23 09:40:00,47.8,47.81,47.64,47.68,27271.0,40.9771,40.9857,40.84,40.8743,27271.0
2019-01-23 09:45:00,47.68,47.77,47.68,47.75,23254.0,40.8743,40.9514,40.8743,40.9343,23254.0
2019-01-23 09:50:00,47.76,47.81,47.73,47.73,28300.0,40.9428,40.9857,40.9171,40.9171,28300.0
2019-01-23 09:55:00,47.73,47.73,47.69,47.69,20403.0,40.9171,40.9171,40.8828,40.8828,20403.0
2019-01-23 10:00:00,47.7,47.73,47.66,47.73,21723.0,40.8914,40.9171,40.8571,40.9171,21723.0
2019-01-23 10:05:00,47.72,47.74,47.7,47.71,15665.0,40.9086,40.9257,40.8914,40.9,15665.0
2019-01-23 10:10:00,47.71,47.75,47.68,47.74,21527.0,40.9,40.9343,40.8743,40.9257,21527.0
2019-01-23 10:15:00,47.75,47.75,47.59,47.6,29221.0,40.9343,40.9343,40.7971,40.8057,29221.0
2019-01-23 10:20:00,47.6,47.62,47.57,47.61,23196.0,40.8057,40.8228,40.78,40.8143,23196.0
2019-01-23 10:25:00,47.62,47.63,47.57,47.59,25081.0,40.8228,40.8314,40.78,40.7971,25081.0
2019-01-23 10:30:00,47.58,47.6,47.53,47.58,24838.0,40.7885,40.8057,40.7457,40.7885,24838.0
2019-01-23 10:35:00,47.58,47.59,47.48,47.48,29519.0,40.7885,40.7971,40.7028,40.7028,29519.0
2019-01-23 10:40:00,47.48,47.53,47.46,47.5,18495.0,40.7028,40.7457,40.6857,40.72,18495.0
2019-01-23 10:45:00,47.5,47.53,47.43,47.43,38975.0,40.72,40.7457,40.66,40.66,38975.0
2019-01-23 10:50:00,47.42,47.43,47.36,47.41,21032.0,40.6514,40.66,40.5999,40.6428,21032.0
2019-01-23 10:55:00,47.41,47.43,47.39,47.41,17934.0,40.6428,40.66,40.6257,40.6428,17934.0
2019-01-23 11:00:00,47.42,47.43,47.35,47.42,27849.0,40.6514,40.66,40.5914,40.6514,27849.0
2019-01-23 11:05:00,47.43,47.47,47.43,47.47,15777.0,40.66,40.6942,40.66,40.6942,15777.0
2019-01-23 11:10:00,47.47,47.5,47.43,47.46,21194.0,40.6942,40.72,40.66,40.6857,21194.0
2019-01-23 11:15:00,47.46,47.47,47.39,47.43,16275.0,40.6857,40.6942,40.6257,40.66,16275.0
2019-01-23 11:20:00,47.43,47.43,47.37,47.38,19127.0,40.66,40.66,40.6085,40.6171,19127.0
2019-01-23 11:25:00,47.39,47.44,47.36,47.44,17698.0,40.6257,40.6685,40.5999,40.6685,17698.0
2019-01-23 11:30:00,47.44,47.44,47.36,47.41,19890.0,40.6685,40.6685,40.5999,40.6428,19890.0
2019-01-23 11:35:00,47.42,47.43,47.37,47.43,12123.0,40.6514,40.66,40.6085,40.66,12123.0
2019-01-23 11:40:00,47.42,47.44,47.33,47.33,20044.0,40.6514,40.6685,40.5742,40.5742,20044.0
2019-01-23 11:45:00,47.33,47.36,47.3,47.3,20636.0,40.5742,40.5999,40.5485,40.5485,20636.0
2019-01-23 11:50:00,47.31,47.32,47.25,47.26,23055.0,40.5571,40.5657,40.5056,40.5142,23055.0
2019-01-23 11:55:00,47.26,47.3,47.22,47.25,22537.0,40.5142,40.5485,40.4799,40.5056,22537.0
2019-01-23 12:00:00,47.26,47.27,47.2,47.25,20288.0,40.5142,40.5228,40.4628,40.5056,20288.0
2019-01-23 12:05:00,47.25,47.29,47.16,47.19,19530.0,40.5056,40.5399,40.4285,40.4542,19530.0
2019-01-23 12:10:00,47.19,47.23,47.15,47.18,35241.0,40.4542,40.4885,40.4199,40.4456,35241.0
2019-01-23 12:15:00,47.17,47.23,47.14,47.19,29108.0,40.4371,40.4885,40.4113,40.4542,29108.0
2019-01-23 12:20:00,47.2,47.26,47.17,47.26,18191.0,40.4628,40.5142,40.4371,40.5142,18191.0
2019-01-23 12:25:00,47.25,47.31,47.24,47.3,33958.0,40.5056,40.5571,40.4971,40.5485,33958.0
2019-01-23 12:30:00,47.3,47.34,47.26,47.27,19474.0,40.5485,40.5828,40.5142,40.5228,19474.0
2019-01-23 12:35:00,47.28,47.29,47.26,47.29,11209.0,40.5314,40.5399,40.5142,40.5399,11209.0
2019-01-23 12:40:00,47.29,47.37,47.28,47.36,20121.0,40.5399,40.6085,40.5314,40.5999,20121.0
2019-01-23 12:45:00,47.37,47.43,47.37,47.42,27766.0,40.6085,40.66,40.6085,40.6514,27766.0
2019-01-23 12:50:00,47.42,47.46,47.38,47.44,16775.0,40.6514,40.6857,40.6171,40.6685,16775.0
2019-01-23 12:55:00,47.43,47.5,47.43,47.5,15564.0,40.66,40.72,40.66,40.72,15564.0
2019-01-23 13:00:00,47.49,47.49,47.42,47.42,15876.0,40.7114,40.7114,40.6514,40.6514,15876.0
2019-01-23 13:05:00,47.42,47.44,47.37,47.42,22226.0,40.6514,40.6685,40.6085,40.6514,22226.0
2019-01-23 13:10:00,47.41,47.42,47.38,47.38,13341.0,40.6428,40.6514,40.6171,40.6171,13341.0
2019-01-23 13:15:00,47.39,47.49,47.39,47.43,17592.0,40.6257,40.7114,40.6257,40.66,17592.0
2019-01-23 13:20:00,47.44,47.47,47.43,47.46,14322.0,40.6685,40.6942,40.66,40.6857,14322.0
2019-01-23 13:25:00,47.46,47.46,47.42,47.42,16257.0,40.6857,40.6857,40.6514,40.6514,16257.0
2019-01-23 13:30:00,47.43,47.48,47.42,47.46,20694.0,40.66,40.7028,40.6514,40.6857,20694.0
2019-01-23 13:35:00,47.46,47.49,47.45,47.45,14692.0,40.6857,40.7114,40.6771,40.6771,14692.0
2019-01-23 13:40:00,47.44,47.5,47.44,47.5,16631.0,40.6685,40.72,40.6685,40.72,16631.0
2019-01-23 13:45:00,47.51,47.52,47.49,47.51,16803.0,40.7285,40.7371,40.7114,40.7285,16803.0
2019-01-23 13:50:00,47.52,47.52,47.46,47.48,23136.0,40.7371,40.7371,40.6857,40.7028,23136.0
2019-01-23 13:55:00,47.48,47.5,47.44,47.46,24705.0,40.7028,40.72,40.6685,40.6857,24705.0
2019-01-23 14:00:00,47.47,47.55,47.47,47.55,15449.0,40.6942,40.7628,40.6942,40.7628,15449.0
2019-01-23 14:05:00,47.54,47.54,47.51,47.52,17012.0,40.7542,40.7542,40.7285,40.7371,17012.0
2019-01-23 14:10:00,47.52,47.54,47.52,47.54,17572.0,40.7371,40.7542,40.7371,40.7542,17572.0
2019-01-23 14:15:00,47.53,47.54,47.46,47.48,21090.0,40.7457,40.7542,40.6857,40.7028,21090.0
2019-01-23 14:20:00,47.48,47.53,47.48,47.53,11569.0,40.7028,40.7457,40.7028,40.7457,11569.0
2019-01-23 14:25:00,47.53,47.57,47.51,47.57,19141.0,40.7457,40.78,40.7285,40.78,19141.0
2019-01-23 14:30:00,47.57,47.57,47.49,47.54,26327.0,40.78,40.78,40.7114,40.7542,26327.0
2019-01-23 14:35:00,47.54,47.54,47.47,47.5,15458.0,40.7542,40.7542,40.6942,40.72,15458.0
2019-01-23 14:40:00,47.5,47.5,47.46,47.46,12858.0,40.72,40.72,40.6857,40.6857,12858.0
2019-01-23 14:45:00,47.45,47.49,47.44,47.49,20918.0,40.6771,40.7114,40.6685,40.7114,20918.0
2019-01-23 14:50:00,47.49,47.53,47.47,47.48,18690.0,40.7114,40.7457,40.6942,40.7028,18690.0
2019-01-23 14:55:00,47.48,47.52,47.47,47.5,16092.0,40.7028,40.7371,40.6942,40.72,16092.0
2019-01-23 15:00:00,47.5,47.58,47.5,47.57,21207.0,40.72,40.7885,40.72,40.78,21207.0
2019-01-23 15:05:00,47.57,47.6,47.51,47.52,25715.0,40.78,40.8057,40.7285,40.7371,25715.0
2019-01-23 15:10:00,47.52,47.59,47.51,47.56,20893.0,40.7371,40.7971,40.7285,40.7714,20893.0
2019-01-23 15:15:00,47.57,47.65,47.56,47.62,34130.0,40.78,40.8485,40.7714,40.8228,34130.0
2019-01-23 15:20:00,47.63,47.66,47.61,47.64,24885.0,40.8314,40.8571,40.8143,40.84,24885.0
2019-01-23 15:25:00,47.64,47.67,47.63,47.66,19251.0,40.84,40.8657,40.8314,40.8571,19251.0
2019-01-23 15:30:00,47.66,47.67,47.54,47.55,35883.0,40.8571,40.8657,40.7542,40.7628,35883.0
2019-01-23 15:35:00,47.55,47.58,47.52,47.56,36324.0,40.7628,40.7885,40.7371,40.7714,36324.0
2019-01-23 15:40:00,47.55,47.6,47.55,47.59,28348.0,40.7628,40.8057,40.7628,40.7971,28348.0
2019-01-23 15:45:00,47.6,47.61,47.56,47.61,54503.0,40.8057,40.8143,40.7714,40.8143,54503.0
2019-01-23 15:50:00,47.61,47.61,47.52,47.55,52611.0,40.8143,40.8143,40.7371,40.7628,52611.0
2019-01-23 15:55:00,47.55,47.64,47.55,47.64,216594.0,40.7628,40.84,40.7628,40.84,216594.0
2019-01-24 09:30:00,47.46,47.62,47.42,47.52,59359.0,40.6857,40.8228,40.6514,40.7371,59359.0
2019-01-24 09:35:00,47.51,47.57,47.37,47.43,35332.0,40.7285,40.78,40.6085,40.66,35332.0
2019-01-24 09:40:00,47.43,47.52,47.42,47.46,24121.0,40.66,40.7371,40.6514,40.6857,24121.0
2019-01-24 09:45:00,47.47,47.56,47.45,47.49,28086.0,40.6942,40.7714,40.6771,40.7114,28086.0
2019-01-24 09:50:00,47.49,47.56,47.49,47.53,22965.0,40.7114,40.7714,40.7114,40.7457,22965.0
2019-01-24 09:55:00,47.53,47.57,47.47,47.56,32735.0,40.7457,40.78,40.6942,40.7714,32735.0
2019-01-24 10:00:00,47.56,47.63,47.53,47.63,25605.0,40.7714,40.8314,40.7457,40.8314,25605.0
2019-01-24 10:05:00,47.62,47.67,47.6,47.64,23408.0,40.8228,40.8657,40.8057,40.84,23408.0
2019-01-24 10:10:00,47.64,47.66,47.62,47.66,22631.0,40.84,40.8571,40.8228,40.8571,22631.0
2019-01-24 10:15:00,47.67,47.7,47.67,47.7,17401.0,40.8657,40.8914,40.8657,40.8914,17401.0
2019-01-24 10:20:00,47.69,47.72,47.67,47.71,22613.0,40.8828,40.9086,40.8657,40.9,22613.0
2019-01-24 10:25:00,47.71,47.8,47.69,47.77,23143.0,40.9,40.9771,40.8828,40.9514,23143.0
2019-01-24 10:30:00,47.77,47.81,47.73,47.73,17528.0,40.9514,40.9857,40.9171,40.9171,17528.0
2019-01-24 10:35:00,47.73,47.74,47.67,47.7,26901.0,40.9171,40.9257,40.8657,40.8914,26901.0
2019-01-24 10:40:00,47.69,47.75,47.69,47.74,16972.0,40.8828,40.9343,40.8828,40.9257,16972.0
2019-01-24 10:45:00,47.73,47.74,47.67,47.68,17767.0,40.9171,40.9257,40.8657,40.8743,17767.0
2019-01-24 10:50:00,47.67,47.71,47.59,47.61,22161.0,40.8657,40.9,40.7971,40.8143,22161.0
2019-01-24 10:55:00,47.61,47.62,47.55,47.6,27721.0,40.8143,40.8228,40.7628,40.8057,27721.0
2019-01-24 11:00:00,47.6,47.65,47.6,47.64,30472.0,40.8057,40.8485,40.8057,40.84,30472.0
2019-01-24 11:05:00,47.64,47.67,47.61,47.62,16951.0,40.84,40.8657,40.8143,40.8228,16951.0
2019-01-24 11:10:00,47.62,47.63,47.59,47.61,21823.0,40.8228,40.8314,40.7971,40.8143,21823.0
2019-01-24 11:15:00,47.6,47.65,47.59,47.6,21542.0,40.8057,40.8485,40.7971,40.8057,21542.0
2019-01-24 11:20:00,47.6,47.62,47.57,47.6,16413.0,40.8057,40.8228,40.78,40.8057,16413.0
2019-01-24 11:25:00,47.6,47.61,47.56,47.58,16345.0,40.8057,40.8143,40.7714,40.7885,16345.0
2019-01-24 11:30:00,47.57,47.59,47.52,47.59,26040.0,40.78,40.7971,40.7371,40.7971,26040.0
2019-01-24 11:35:00,47.59,47.65,47.58,47.65,15715.0,40.7971,40.8485,40.7885,40.8485,15715.0
2019-01-24 11:40:00,47.65,47.68,47.63,47.66,14306.0,40.8485,40.8743,40.8314,40.8571,14306.0
2019-01-24 11:45:00,47.67,47.68,47.62,47.67,18448.0,40.8657,40.8743,40.8228,40.8657,18448.0
2019-01-24 11:50:00,47.66,47.66,47.59,47.63,8302.0,40.8571,40.8571,40.7971,40.8314,8302.0
2019-01-24 11:55:00,47.63,47.66,47.63,47.64,10489.0,40.8314,40.8571,40.8314,40.84,10489.0
2019-01-24 12:00:00,47.65,47.65,47.58,47.58,17063.0,40.8485,40.8485,40.7885,40.7885,17063.0
2019-01-24 12:05:00,47.59,47.61,47.57,47.59,9671.0,40.7971,40.8143,40.78,40.7971,9671.0
2019-01-24 12:10:00,47.59,47.61,47.55,47.56,13488.0,40.7971,40.8143,40.7628,40.7714,13488.0
2019-01-24 12:15:00,47.56,47.59,47.55,47.56,22351.0,40.7714,40.7971,40.7628,40.7714,22351.0
2019-01-24 12:20:00,47.57,47.57,47.55,47.57,10651.0,40.78,40.78,40.7628,40.78,10651.0
2019-01-24 12:25:00,47.57,47.58,47.55,47.55,20426.0,40.78,40.7885,40.7628,40.7628,20426.0
2019-01-24 12:30:00,47.55,47.57,47.53,47.55,22130.0,40.7628,40.78,40.7457,40.7628,22130.0
2019-01-24 12:35:00,47.54,47.55,47.51,47.53,15008.0,40.7542,40.7628,40.7285,40.7457,15008.0
2019-01-24 12:40:00,47.53,47.55,47.53,47.54,12845.0,40.7457,40.7628,40.7457,40.7542,12845.0
2019-01-24 12:45:00,47.53,47.53,47.47,47.47,32055.0,40.7457,40.7457,40.6942,40.6942,32055.0
2019-01-24 12:50:00,47.47,47.47,47.4,47.42,20163.0,40.6942,40.6942,40.6342,40.6514,20163.0
2019-01-24 12:55:00,47.43,47.44,47.42,47.43,6144.0,40.66,40.6685,40.6514,40.66,6144.0
2019-01-24 13:00:00,47.43,47.44,47.38,47.41,27621.0,40.66,40.6685,40.6171,40.6428,27621.0
2019-01-24 13:05:00,47.42,47.45,47.4,47.41,15755.0,40.6514,40.6771,40.6342,40.6428,15755.0
2019-01-24 13:10:00,47.41,47.41,47.34,47.36,15286.0,40.6428,40.6428,40.5828,40.5999,15286.0
2019-01-24 13:15:00,47.35,47.35,47.3,47.35,13049.0,40.5914,40.5914,40.5485,40.5914,13049.0
2019-01-24 13:20:00,47.36,47.39,47.35,47.35,13058.0,40.5999,40.6257,40.5914,40.5914,13058.0
2019-01-24 13:25:00,47.36,47.36,47.33,47.35,9722.0,40.5999,40.5999,40.5742,40.5914,9722.0
2019-01-24 13:30:00,47.35,47.41,47.34,47.41,13252.0,40.5914,40.6428,40.5828,40.6428,13252.0
2019-01-24 13:35:00,47.41,47.43,47.39,47.39,10620.0,40.6428,40.66,40.6257,40.6257,10620.0
2019-01-24 13:40:00,47.4,47.41,47.29,47.3,24221.0,40.6342,40.6428,40.5399,40.5485,24221.0
2019-01-24 13:45:00,47.3,47.37,47.29,47.37,14081.0,40.5485,40.6085,40.5399,40.6085,14081.0
2019-01-24 13:50:00,47.37,47.44,47.37,47.42,15168.0,40.6085,40.6685,40.6085,40.6514,15168.0
2019-01-24 13:55:00,47.43,47.44,47.38,47.39,10563.0,40.66,40.6685,40.6171,40.6257,10563.0
2019-01-24 14:00:00,47.39,47.4,47.36,47.4,14819.0,40.6257,40.6342,40.5999,40.6342,14819.0
2019-01-24 14:05:00,47.4,47.43,47.38,47.39,19849.0,40.6342,40.66,40.6171,40.6257,19849.0
2019-01-24 14:10:00,47.4,47.43,47.38,47.42,14686.0,40.6342,40.66,40.6171,40.6514,14686.0
2019-01-24 14:15:00,47.42,47.44,47.41,47.42,17081.0,40.6514,40.6685,40.6428,40.6514,17081.0
2019-01-24 14:20:00,47.41,47.45,47.4,47.4,16956.0,40.6428,40.6771,40.6342,40.6342,16956.0
2019-01-24 14:25:00,47.41,47.42,47.4,47.41,13449.0,40.6428,40.6514,40.6342,40.6428,13449.0
2019-01-24 14:30:00,47.41,47.42,47.37,47.4,19751.0,40.6428,40.6514,40.6085,40.6342,19751.0
2019-01-24 14:35:00,47.4,47.45,47.4,47.44,19134.0,40.6342,40.6771,40.6342,40.6685,19134.0
2019-01-24 14:40:00,47.44,47.45,47.43,47.43,7015.0,40.6685,40.6771,40.66,40.66,7015.0
2019-01-24 14:45:00,47.44,47.44,47.41,47.41,18016.0,40.6685,40.6685,40.6428,40.6428,18016.0
2019-01-24 14:50:00,47.42,47.42,47.38,47.4,29929.0,40.6514,40.6514,40.6171,40.6342,29929.0
2019-01-24 14:55:00,47.4,47.42,47.37,47.42,14941.0,40.6342,40.6514,40.6085,40.6514,14941.0
2019-01-24 15:00:00,47.41,47.45,47.4,47.43,28494.0,40.6428,40.6771,40.6342,40.66,28494.0
2019-01-24 15:05:00,47.43,47.46,47.43,47.46,19624.0,40.66,40.6857,40.66,40.6857,19624.0
2019-01-24 15:10:00,47.46,47.49,47.42,47.47,26232.0,40.6857,40.7114,40.6514,40.6942,26232.0
2019-01-24 15:15:00,47.47,47.49,47.43,47.43,25260.0,40.6942,40.7114,40.66,40.66,25260.0
2019-01-24 15:20:00,47.44,47.45,47.43,47.45,18141.0,40.6685,40.6771,40.66,40.6771,18141.0
2019-01-24 15:25:00,47.44,47.46,47.43,47.44,20416.0,40.6685,40.6857,40.66,40.6685,20416.0
2019-01-24 15:30:00,47.44,47.44,47.34,47.36,37597.0,40.6685,40.6685,40.5828,40.5999,37597.0
2019-01-24 15:35:00,47.35,47.41,47.34,47.37,40631.0,40.5914,40.6428,40.5828,40.6085,40631.0
2019-01-24 15:40:00,47.37,47.38,47.34,47.34,43376.0,40.6085,40.6171,40.5828,40.5828,43376.0
2019-01-24 15:45:00,47.34,47.4,47.34,47.36,71872.0,40.5828,40.6342,40.5828,40.5999,71872.0
2019-01-24 15:50:00,47.37,47.37,47.3,47.32,109986.0,40.6085,40.6085,40.5485,40.5657,109986.0
2019-01-24 15:55:00,47.32,47.38,47.32,47.34,213472.0,40.5657,40.6171,40.5657,40.5828,213472.0
2019-01-25 09:30:00,47.73,47.88,47.56,47.74,43376.0,40.9171,41.0457,40.7714,40.9257,43376.0
2019-01-25 09:35:00,47.8,47.81,47.64,47.65,34505.0,40.9771,40.9857,40.84,40.8485,34505.0
2019-01-25 09:40:00,47.64,47.69,47.6,47.64,18631.0,40.84,40.8828,40.8057,40.84,18631.0
2019-01-25 09:45:00,47.65,47.69,47.6,47.66,21041.0,40.8485,40.8828,40.8057,40.8571,21041.0
2019-01-25 09:50:00,47.67,47.73,47.66,47.68,29954.0,40.8657,40.9171,40.8571,40.8743,29954.0
2019-01-25 09:55:00,47.68,47.69,47.63,47.63,15097.0,40.8743,40.8828,40.8314,40.8314,15097.0
2019-01-25 10:00:00,47.64,47.64,47.52,47.55,21108.0,40.84,40.84,40.7371,40.7628,21108.0
2019-01-25 10:05:00,47.54,47.62,47.52,47.62,17950.0,40.7542,40.8228,40.7371,40.8228,17950.0
2019-01-25 10:10:00,47.62,47.66,47.61,47.66,23782.0,40.8228,40.8571,40.8143,40.8571,23782.0
2019-01-25 10:15:00,47.66,47.7,47.65,47.67,16777.0,40.8571,40.8914,40.8485,40.8657,16777.0
2019-01-25 10:20:00,47.67,47.68,47.58,47.58,38709.0,40.8657,40.8743,40.7885,40.7885,38709.0
2019-01-25 10:25:00,47.59,47.63,47.57,47.59,89727.0,40.7971,40.8314,40.78,40.7971,89727.0
2019-01-25 10:30:00,47.58,47.58,47.5,47.54,130526.0,40.7885,40.7885,40.72,40.7542,130526.0
2019-01-25 10:35:00,47.54,47.64,47.53,47.62,22774.0,40.7542,40.84,40.7457,40.8228,22774.0
2019-01-25 10:40:00,47.63,47.68,47.6,47.68,25708.0,40.8314,40.8743,40.8057,40.8743,25708.0
2019-01-25 10:45:00,47.67,47.71,47.67,47.67,13072.0,40.8657,40.9,40.8657,40.8657,13072.0
2019-01-25 10:50:00,47.67,47.68,47.64,47.66,13058.0,40.8657,40.8743,40.84,40.8571,13058.0
2019-01-25 10:55:00,47.66,47.67,47.62,47.63,14828.0,40.8571,40.8657,40.8228,40.8314,14828.0
2019-01-25 11:00:00,47.63,47.68,47.61,47.64,26565.0,40.8314,40.8743,40.8143,40.84,26565.0
2019-01-25 11:05:00,47.63,47.66,47.62,47.65,8628.0,40.8314,40.8571,40.8228,40.8485,8628.0
2019-01-25 11:10:00,47.65,47.66,47.61,47.64,32515.0,40.8485,40.8571,40.8143,40.84,32515.0
2019-01-25 11:15:00,47.63,47.64,47.61,47.62,10619.0,40.8314,40.84,40.8143,40.8228,10619.0
2019-01-25 11:20:00,47.62,47.63,47.59,47.62,18789.0,40.8228,40.8314,40.7971,40.8228,18789.0
2019-01-25 11:25:00,47.61,47.66,47.6,47.66,17805.0,40.8143,40.8571,40.8057,40.8571,17805.0
2019-01-25 11:30:00,47.65,47.65,47.61,47.64,14242.0,40.8485,40.8485,40.8143,40.84,14242.0
2019-01-25 11:35:00,47.63,47.67,47.62,47.65,31051.0,40.8314,40.8657,40.8228,40.8485,31051.0
2019-01-25 11:40:00,47.65,47.69,47.65,47.68,7286.0,40.8485,40.8828,40.8485,40.8743,7286.0
2019-01-25 11:45:00,47.68,47.68,47.65,47.67,11452.0,40.8743,40.8743,40.8485,40.8657,11452.0
2019-01-25 11:50:00,47.66,47.67,47.63,47.63,13800.0,40.8571,40.8657,40.8314,40.8314,13800.0
2019-01-25 11:55:00,47.64,47.68,47.64,47.67,15418.0,40.84,40.8743,40.84,40.8657,15418.0
2019-01-25 12:00:00,47.66,47.67,47.62,47.65,14163.0,40.8571,40.8657,40.8228,40.8485,14163.0
2019-01-25 12:05:00,47.65,47.67,47.64,47.65,11746.0,40.8485,40.8657,40.84,40.8485,11746.0
2019-01-25 12:10:00,47.65,47.68,47.63,47.65,10623.0,40.8485,40.8743,40.8314,40.8485,10623.0
2019-01-25 12:15:00,47.66,47.67,47.65,47.65,9411.0,40.8571,40.8657,40.8485,40.8485,9411.0
2019-01-25 12:20:00,47.66,47.66,47.62,47.66,12334.0,40.8571,40.8571,40.8228,40.8571,12334.0
2019-01-25 12:25:00,47.66,47.85,47.66,47.83,38262.0,40.8571,41.02,40.8571,41.0029,38262.0
2019-01-25 12:30:00,47.82,47.85,47.79,47.79,25585.0,40.9943,41.02,40.9686,40.9686,25585.0
2019-01-25 12:35:00,47.78,47.83,47.77,47.83,43101.0,40.96,41.0029,40.9514,41.0029,43101.0
2019-01-25 12:40:00,47.84,47.84,47.76,47.76,20756.0,41.0114,41.0114,40.9428,40.9428,20756.0
2019-01-25 12:45:00,47.76,47.77,47.67,47.69,30768.0,40.9428,40.9514,40.8657,40.8828,30768.0
2019-01-25 12:50:00,47.69,47.71,47.64,47.66,15604.0,40.8828,40.9,40.84,40.8571,15604.0
2019-01-25 12:55:00,47.66,47.7,47.66,47.7,12388.0,40.8571,40.8914,40.8571,40.8914,12388.0
2019-01-25 13:00:00,47.7,47.73,47.66,47.68,10885.0,40.8914,40.9171,40.8571,40.8743,10885.0
2019-01-25 13:05:00,47.67,47.71,47.65,47.71,13414.0,40.8657,40.9,40.8485,40.9,13414.0
2019-01-25 13:10:00,47.71,47.72,47.67,47.7,27171.0,40.9,40.9086,40.8657,40.8914,27171.0
2019-01-25 13:15:00,47.7,47.74,47.69,47.7,14928.0,40.8914,40.9257,40.8828,40.8914,14928.0
2019-01-25 13:20:00,47.7,47.77,47.7,47.76,37404.0,40.8914,40.9514,40.8914,40.9428,37404.0
2019-01-25 13:25:00,47.76,47.77,47.74,47.75,7745.0,40.9428,40.9514,40.9257,40.9343,7745.0
2019-01-25 13:30:00,47.75,47.76,47.71,47.73,15249.0,40.9343,40.9428,40.9,40.9171,15249.0
2019-01-25 13:35:00,47.74,47.76,47.67,47.7,17098.0,40.9257,40.9428,40.8657,40.8914,17098.0
2019-01-25 13:40:00,47.71,47.72,47.68,47.7,9326.0,40.9,40.9086,40.8743,40.8914,9326.0
2019-01-25 13:45:00,47.69,47.73,47.69,47.72,9169.0,40.8828,40.9171,40.8828,40.9086,9169.0
2019-01-25 13:50:00,47.72,47.72,47.7,47.71,6145.0,40.9086,40.9086,40.8914,40.9,6145.0
2019-01-25 13:55:00,47.71,47.76,47.71,47.76,16955.0,40.9,40.9428,40.9,40.9428,16955.0
2019-01-25 14:00:00,47.75,47.75,47.7,47.74,37704.0,40.9343,40.9343,40.8914,40.9257,37704.0
2019-01-25 14:05:00,47.75,47.75,47.71,47.72,5868.0,40.9343,40.9343,40.9,40.9086,5868.0
2019-01-25 14:10:00,47.72,47.72,47.68,47.72,13023.0,40.9086,40.9086,40.8743,40.9086,13023.0
2019-01-25 14:15:00,47.71,47.73,47.67,47.69,13315.0,40.9,40.9171,40.8657,40.8828,13315.0
2019-01-25 14:20:00,47.69,47.69,47.62,47.66,20054.0,40.8828,40.8828,40.8228,40.8571,20054.0
2019-01-25 14:25:00,47.65,47.65,47.6,47.61,19019.0,40.8485,40.8485,40.8057,40.8143,19019.0
2019-01-25 14:30:00,47.62,47.62,47.59,47.59,25551.0,40.8228,40.8228,40.7971,40.7971,25551.0
2019-01-25 14:35:00,47.58,47.62,47.57,47.62,19354.0,40.7885,40.8228,40.78,40.8228,19354.0
2019-01-25 14:40:00,47.61,47.64,47.6,47.62,10232.0,40.8143,40.84,40.8057,40.8228,10232.0
2019-01-25 14:45:00,47.62,47.67,47.61,47.64,10691.0,40.8228,40.8657,40.8143,40.84,10691.0
2019-01-25 14:50:00,47.64,47.66,47.61,47.64,18865.0,40.84,40.8571,40.8143,40.84,18865.0
2019-01-25 14:55:00,47.64,47.67,47.63,47.64,18153.0,40.84,40.8657,40.8314,40.84,18153.0
2019-01-25 15:00:00,47.65,47.67,47.62,47.63,16986.0,40.8485,40.8657,40.8228,40.8314,16986.0
2019-01-25 15:05:00,47.63,47.65,47.61,47.62,20483.0,40.8314,40.8485,40.8143,40.8228,20483.0
2019-01-25 15:10:00,47.62,47.62,47.59,47.6,16010.0,40.8228,40.8228,40.7971,40.8057,16010.0
2019-01-25 15:15:00,47.6,47.64,47.57,47.59,26234.0,40.8057,40.84,40.78,40.7971,26234.0
2019-01-25 15:20:00,47.59,47.63,47.56,47.56,17555.0,40.7971,40.8314,40.7714,40.7714,17555.0
2019-01-25 15:25:00,47.55,47.57,47.48,47.51,43426.0,40.7628,40.78,40.7028,40.7285,43426.0
2019-01-25 15:30:00,47.52,47.53,47.42,47.48,41027.0,40.7371,40.7457,40.6514,40.7028,41027.0
2019-01-25 15:35:00,47.48,47.53,47.45,47.53,37299.0,40.7028,40.7457,40.6771,40.7457,37299.0
2019-01-25 15:40:00,47.53,47.6,47.51,47.58,57419.0,40.7457,40.8057,40.7285,40.7885,57419.0
2019-01-25 15:45:00,47.58,47.61,47.53,47.59,80861.0,40.7885,40.8143,40.7457,40.7971,80861.0
2019-01-25 15:50:00,47.59,47.59,47.49,47.53,59252.0,40.7971,40.7971,40.7114,40.7457,59252.0
2019-01-25 15:55:00,47.53,47.57,47.49,47.56,174620.0,40.7457,40.78,40.7114,40.7714,174620.0
2019-01-28 09:30:00,47.4,47.4,47.22,47.38,65886.0,40.6342,40.6342,40.4799,40.6171,65886.0
2019-01-28 09:35:00,47.38,47.51,47.35,47.38,30006.0,40.6171,40.7285,40.5914,40.6171,30006.0
2019-01-28 09:40:00,47.36,47.48,47.32,47.41,29724.0,40.5999,40.7028,40.5657,40.6428,29724.0
2019-01-28 09:45:00,47.4,47.53,47.4,47.46,33736.0,40.6342,40.7457,40.6342,40.6857,33736.0
2019-01-28 09:50:00,47.45,47.49,47.4,47.44,28052.0,40.6771,40.7114,40.6342,40.6685,28052.0
2019-01-28 09:55:00,47.44,47.44,47.38,47.39,26625.0,40.6685,40.6685,40.6171,40.6257,26625.0
2019-01-28 10:00:00,47.38,47.41,47.32,47.34,30309.0,40.6171,40.6428,40.5657,40.5828,30309.0
2019-01-28 10:05:00,47.34,47.42,47.34,47.38,35096.0,40.5828,40.6514,40.5828,40.6171,35096.0
2019-01-28 10:10:00,47.38,47.39,47.24,47.24,34756.0,40.6171,40.6257,40.4971,40.4971,34756.0
2019-01-28 10:15:00,47.24,47.33,47.23,47.33,19747.0,40.4971,40.5742,40.4885,40.5742,19747.0
2019-01-28 10:20:00,47.34,47.38,47.32,47.36,23692.0,40.5828,40.6171,40.5657,40.5999,23692.0
2019-01-28 10:25:00,47.36,47.36,47.32,47.36,26617.0,40.5999,40.5999,40.5657,40.5999,26617.0
2019-01-28 10:30:00,47.35,47.38,47.32,47.36,21057.0,40.5914,40.6171,40.5657,40.5999,21057.0
2019-01-28 10:35:00,47.36,47.37,47.31,47.31,27819.0,40.5999,40.6085,40.5571,40.5571,27819.0
2019-01-28 10:40:00,47.3,47.36,47.29,47.34,26214.0,40.5485,40.5999,40.5399,40.5828,26214.0
2019-01-28 10:45:00,47.34,47.34,47.25,47.26,26776.0,40.5828,40.5828,40.5056,40.5142,26776.0
2019-01-28 10:50:00,47.26,47.29,47.23,47.27,20742.0,40.5142,40.5399,40.4885,40.5228,20742.0
2019-01-28 10:55:00,47.28,47.28,47.2,47.21,16609.0,40.5314,40.5314,40.4628,40.4714,16609.0
2019-01-28 11:00:00,47.19,47.21,47.14,47.15,24817.0,40.4542,40.4714,40.4113,40.4199,24817.0
2019-01-28 11:05:00,47.15,47.2,47.15,47.2,21039.0,40.4199,40.4628,40.4199,40.4628,21039.0
2019-01-28 11:10:00,47.2,47.27,47.17,47.26,23622.0,40.4628,40.5228,40.4371,40.5142,23622.0
2019-01-28 11:15:00,47.26,47.28,47.23,47.24,18122.0,40.5142,40.5314,40.4885,40.4971,18122.0
2019-01-28 11:20:00,47.24,47.3,47.24,47.27,19081.0,40.4971,40.5485,40.4971,40.5228,19081.0
2019-01-28 11:25:00,47.27,47.3,47.24,47.24,24430.0,40.5228,40.5485,40.4971,40.4971,24430.0
2019-01-28 11:30:00,47.25,47.28,47.21,47.22,18303.0,40.5056,40.5314,40.4714,40.4799,18303.0
2019-01-28 11:35:00,47.22,47.23,47.16,47.17,16030.0,40.4799,40.4885,40.4285,40.4371,16030.0
2019-01-28 11:40:00,47.17,47.17,47.14,47.15,12345.0,40.4371,40.4371,40.4113,40.4199,12345.0
2019-01-28 11:45:00,47.15,47.17,47.06,47.1,35348.0,40.4199,40.4371,40.3428,40.3771,35348.0
2019-01-28 11:50:00,47.1,47.13,47.09,47.1,31712.0,40.3771,40.4028,40.3685,40.3771,31712.0
2019-01-28 11:55:00,47.09,47.11,47.04,47.04,26989.0,40.3685,40.3856,40.3256,40.3256,26989.0
2019-01-28 12:00:00,47.03,47.06,47.01,47.05,40451.0,40.317,40.3428,40.2999,40.3342,40451.0
2019-01-28 12:05:00,47.05,47.11,47.04,47.11,14278.0,40.3342,40.3856,40.3256,40.3856,14278.0
2019-01-28 12:10:00,47.11,47.13,47.1,47.12,12320.0,40.3856,40.4028,40.3771,40.3942,12320.0
2019-01-28 12:15:00,47.12,47.17,47.12,47.15,12939.0,40.3942,40.4371,40.3942,40.4199,12939.0
2019-01-28 12:20:00,47.15,47.2,47.15,47.2,25258.0,40.4199,40.4628,40.4199,40.4628,25258.0
2019-01-28 12:25:00,47.2,47.21,47.16,47.19,28016.0,40.4628,40.4714,40.4285,40.4542,28016.0
2019-01-28 12:30:00,47.19,47.23,47.19,47.22,13789.0,40.4542,40.4885,40.4542,40.4799,13789.0
2019-01-28 12:35:00,47.21,47.22,47.2,47.21,10918.0,40.4714,40.4799,40.4628,40.4714,10918.0
2019-01-28 12:40:00,47.22,47.22,47.19,47.19,9119.0,40.4799,40.4799,40.4542,40.4542,9119.0
2019-01-28 12:45:00,47.2,47.21,47.18,47.2,14254.0,40.4628,40.4714,40.4456,40.4628,14254.0
2019-01-28 12:50:00,47.2,47.22,47.19,47.21,10468.0,40.4628,40.4799,40.4542,40.4714,10468.0
2019-01-28 12:55:00,47.21,47.22,47.17,47.17,13743.0,40.4714,40.4799,40.4371,40.4371,13743.0
2019-01-28 13:00:00,47.17,47.18,47.14,47.16,16924.0,40.4371,40.4456,40.4113,40.4285,16924.0
2019-01-28 13:05:00,47.15,47.2,47.15,47.19,17615.0,40.4199,40.4628,40.4199,40.4542,17615.0
2019-01-28 13:10:00,47.2,47.27,47.2,47.25,15107.0,40.4628,40.5228,40.4628,40.5056,15107.0
2019-01-28 13:15:00,47.24,47.25,47.24,47.24,3777.0,40.4971,40.5056,40.4971,40.4971,3777.0
2019-01-28 13:20:00,47.24,47.28,47.23,47.25,29659.0,40.4971,40.5314,40.4885,40.5056,29659.0
2019-01-28 13:25:00,47.24,47.26,47.21,47.25,16031.0,40.4971,40.5142,40.4714,40.5056,16031.0
2019-01-28 13:30:00,47.24,47.31,47.24,47.31,14689.0,40.4971,40.5571,40.4971,40.5571,14689.0
2019-01-28 13:35:00,47.31,47.32,47.29,47.3,15334.0,40.5571,40.5657,40.5399,40.5485,15334.0
2019-01-28 13:40:00,47.3,47.3,47.27,47.29,8400.0,40.5485,40.5485,40.5228,40.5399,8400.0
2019-01-28 13:45:00,47.29,47.31,47.27,47.27,14261.0,40.5399,40.5571,40.5228,40.5228,14261.0
2019-01-28 13:50:00,47.28,47.31,47.26,47.3,16414.0,40.5314,40.5571,40.5142,40.5485,16414.0
2019-01-28 13:55:00,47.3,47.33,47.29,47.32,14717.0,40.5485,40.5742,40.5399,40.5657,14717.0
2019-01-28 14:00:00,47.32,47.33,47.27,47.27,24087.0,40.5657,40.5742,40.5228,40.5228,24087.0
2019-01-28 14:05:00,47.28,47.29,47.23,47.26,12673.0,40.5314,40.5399,40.4885,40.5142,12673.0
2019-01-28 14:10:00,47.27,47.28,47.22,47.25,15728.0,40.5228,40.5314,40.4799,40.5056,15728.0
2019-01-28 14:15:00,47.25,47.25,47.22,47.22,11526.0,40.5056,40.5056,40.4799,40.4799,11526.0
2019-01-28 14:20:00,47.23,47.25,47.17,47.17,20105.0,40.4885,40.5056,40.4371,40.4371,20105.0
2019-01-28 14:25:00,47.18,47.18,47.14,47.16,131261.0,40.4456,40.4456,40.4113,40.4285,131261.0
2019-01-28 14:30:00,47.16,47.21,47.14,47.2,21611.0,40.4285,40.4714,40.4113,40.4628,21611.0
2019-01-28 14:35:00,47.2,47.2,47.16,47.18,26067.0,40.4628,40.4628,40.4285,40.4456,26067.0
2019-01-28 14:40:00,47.18,47.21,47.17,47.19,22246.0,40.4456,40.4714,40.4371,40.4542,22246.0
2019-01-28 14:45:00,47.19,47.27,47.19,47.26,16201.0,40.4542,40.5228,40.4542,40.5142,16201.0
2019-01-28 14:50:00,47.27,47.3,47.24,47.25,23539.0,40.5228,40.5485,40.4971,40.5056,23539.0
2019-01-28 14:55:00,47.26,47.28,47.25,47.26,23601.0,40.5142,40.5314,40.5056,40.5142,23601.0
2019-01-28 15:00:00,47.27,47.31,47.26,47.27,27172.0,40.5228,40.5571,40.5142,40.5228,27172.0
2019-01-28 15:05:00,47.27,47.29,47.2,47.24,30809.0,40.5228,40.5399,40.4628,40.4971,30809.0
2019-01-28 15:10:00,47.24,47.29,47.23,47.29,19849.0,40.4971,40.5399,40.4885,40.5399,19849.0
2019-01-28 15:15:00,47.28,47.28,47.23,47.27,30997.0,40.5314,40.5314,40.4885,40.5228,30997.0
2019-01-28 15:20:00,47.28,47.35,47.28,47.32,50273.0,40.5314,40.5914,40.5314,40.5657,50273.0
2019-01-28 15:25:00,47.31,47.33,47.28,47.31,27535.0,40.5571,40.5742,40.5314,40.5571,27535.0
2019-01-28 15:30:00,47.31,47.31,47.28,47.31,32021.0,40.5571,40.5571,40.5314,40.5571,32021.0
2019-01-28 15:35:00,47.31,47.31,47.25,47.25,33949.0,40.5571,40.5571,40.5056,40.5056,33949.0
2019-01-28 15:40:00,47.24,47.27,47.21,47.22,43408.0,40.4971,40.5228,40.4714,40.4799,43408.0
2019-01-28 15:45:00,47.21,47.23,47.14,47.16,59657.0,40.4714,40.4885,40.4113,40.4285,59657.0
2019-01-28 15:50:00,47.16,47.2,47.15,47.18,84568.0,40.4285,40.4628,40.4199,40.4456,84568.0
2019-01-28 15:55:00,47.18,47.34,47.18,47.34,226718.0,40.4456,40.5828,40.4456,40.5828,226718.0
2019-01-29 09:30:00,47.34,47.37,47.24,47.33,54512.0,40.5828,40.6085,40.4971,40.5742,54512.0
2019-01-29 09:35:00,47.33,47.44,47.28,47.38,21560.0,40.5742,40.6685,40.5314,40.6171,21560.0
2019-01-29 09:40:00,47.38,47.47,47.37,47.4,13383.0,40.6171,40.6942,40.6085,40.6342,13383.0
2019-01-29 09:45:00,47.4,47.43,47.36,47.42,12640.0,40.6342,40.66,40.5999,40.6514,12640.0
2019-01-29 09:50:00,47.41,47.49,47.41,47.46,19879.0,40.6428,40.7114,40.6428,40.6857,19879.0
2019-01-29 09:55:00,47.47,47.51,47.36,47.37,31114.0,40.6942,40.7285,40.5999,40.6085,31114.0
2019-01-29 10:00:00,47.38,47.42,47.31,47.32,28365.0,40.6171,40.6514,40.5571,40.5657,28365.0
2019-01-29 10:05:00,47.32,47.33,47.24,47.26,34711.0,40.5657,40.5742,40.4971,40.5142,34711.0
2019-01-29 10:10:00,47.25,47.25,47.17,47.17,18597.0,40.5056,40.5056,40.4371,40.4371,18597.0
2019-01-29 10:15:00,47.17,47.21,47.14,47.19,33461.0,40.4371,40.4714,40.4113,40.4542,33461.0
2019-01-29 10:20:00,47.19,47.24,47.18,47.23,21025.0,40.4542,40.4971,40.4456,40.4885,21025.0
2019-01-29 10:25:00,47.23,47.33,47.23,47.31,22874.0,40.4885,40.5742,40.4885,40.5571,22874.0
2019-01-29 10:30:00,47.32,47.33,47.28,47.29,13564.0,40.5657,40.5742,40.5314,40.5399,13564.0
2019-01-29 10:35:00,47.3,47.32,47.25,47.26,22534.0,40.5485,40.5657,40.5056,40.5142,22534.0
2019-01-29 10:40:00,47.26,47.35,47.26,47.29,16997.0,40.5142,40.5914,40.5142,40.5399,16997.0
2019-01-29 10:45:00,47.3,47.31,47.25,47.26,15014.0,40.5485,40.5571,40.5056,40.5142,15014.0
2019-01-29 10:50:00,47.26,47.27,47.14,47.18,21393.0,40.5142,40.5228,40.4113,40.4456,21393.0
2019-01-29 10:55:00,47.19,47.21,47.13,47.14,47064.0,40.4542,40.4714,40.4028,40.4113,47064.0
2019-01-29 11:00:00,47.14,47.16,47.1,47.13,64669.0,40.4113,40.4285,40.3771,40.4028,64669.0
2019-01-29 11:05:00,47.12,47.16,47.09,47.14,13526.0,40.3942,40.4285,40.3685,40.4113,13526.0
2019-01-29 11:10:00,47.14,47.19,47.14,47.19,15532.0,40.4113,40.4542,40.4113,40.4542,15532.0
2019-01-29 11:15:00,47.19,47.21,47.16,47.2,15926.0,40.4542,40.4714,40.4285,40.4628,15926.0
2019-01-29 11:20:00,47.2,47.2,47.17,47.19,23851.0,40.4628,40.4628,40.4371,40.4542,23851.0
2019-01-29 11:25:00,47.2,47.26,47.2,47.23,14760.0,40.4628,40.5142,40.4628,40.4885,14760.0
2019-01-29 11:30:00,47.24,47.28,47.22,47.26,17699.0,40.4971,40.5314,40.4799,40.5142,17699.0
2019-01-29 11:35:00,47.27,47.29,47.26,47.28,12344.0,40.5228,40.5399,40.5142,40.5314,12344.0
2019-01-29 11:40:00,47.27,47.29,47.25,47.29,14324.0,40.5228,40.5399,40.5056,40.5399,14324.0
2019-01-29 11:45:00,47.29,47.33,47.29,47.32,15292.0,40.5399,40.5742,40.5399,40.5657,15292.0
2019-01-29 11:50:00,47.33,47.34,47.32,47.34,12333.0,40.5742,40.5828,40.5657,40.5828,12333.0
2019-01-29 11:55:00,47.34,47.36,47.33,47.36,3542.0,40.5828,40.5999,40.5742,40.5999,3542.0
2019-01-29 12:00:00,47.35,47.36,47.3,47.34,16718.0,40.5914,40.5999,40.5485,40.5828,16718.0
2019-01-29 12:05:00,47.34,47.35,47.32,47.33,14327.0,40.5828,40.5914,40.5657,40.5742,14327.0
2019-01-29 12:10:00,47.33,47.37,47.32,47.34,13724.0,40.5742,40.6085,40.5657,40.5828,13724.0
2019-01-29 12:15:00,47.35,47.36,47.32,47.34,13890.0,40.5914,40.5999,40.5657,40.5828,13890.0
2019-01-29 12:20:00,47.34,47.35,47.31,47.32,7323.0,40.5828,40.5914,40.5571,40.5657,7323.0
2019-01-29 12:25:00,47.32,47.33,47.29,47.29,10212.0,40.5657,40.5742,40.5399,40.5399,10212.0
2019-01-29 12:30:00,47.29,47.29,47.24,47.24,18613.0,40.5399,40.5399,40.4971,40.4971,18613.0
2019-01-29 12:35:00,47.25,47.27,47.24,47.26,11464.0,40.5056,40.5228,40.4971,40.5142,11464.0
2019-01-29 12:40:00,47.27,47.29,47.26,47.28,14048.0,40.5228,40.5399,40.5142,40.5314,14048.0
2019-01-29 12:45:00,47.27,47.28,47.25,47.26,6294.0,40.5228,40.5314,40.5056,40.5142,6294.0
2019-01-29 12:50:00,47.26,47.3,47.26,47.29,21183.0,40.5142,40.5485,40.5142,40.5399,21183.0
2019-01-29 12:55:00,47.29,47.3,47.26,47.26,14612.0,40.5399,40.5485,40.5142,40.5142,14612.0
2019-01-29 13:00:00,47.26,47.29,47.24,47.25,20718.0,40.5142,40.5399,40.4971,40.5056,20718.0
2019-01-29 13:05:00,47.26,47.29,47.25,47.28,6553.0,40.5142,40.5399,40.5056,40.5314,6553.0
2019-01-29 13:10:00,47.28,47.29,47.26,47.27,13834.0,40.5314,40.5399,40.5142,40.5228,13834.0
2019-01-29 13:15:00,47.27,47.33,47.27,47.33,11457.0,40.5228,40.5742,40.5228,40.5742,11457.0
2019-01-29 13:20:00,47.34,47.35,47.28,47.3,26253.0,40.5828,40.5914,40.5314,40.5485,26253.0
2019-01-29 13:25:00,47.3,47.34,47.3,47.32,12447.0,40.5485,40.5828,40.5485,40.5657,12447.0
2019-01-29 13:30:00,47.32,47.33,47.29,47.3,13424.0,40.5657,40.5742,40.5399,40.5485,13424.0
2019-01-29 13:35:00,47.29,47.29,47.27,47.28,13046.0,40.5399,40.5399,40.5228,40.5314,13046.0
2019-01-29 13:40:00,47.28,47.33,47.27,47.3,12282.0,40.5314,40.5742,40.5228,40.5485,12282.0
2019-01-29 13:45:00,47.3,47.32,47.28,47.32,15004.0,40.5485,40.5657,40.5314,40.5657,15004.0
2019-01-29 13:50:00,47.31,47.33,47.27,47.27,32715.0,40.5571,40.5742,40.5228,40.5228,32715.0
2019-01-29 13:55:00,47.27,47.36,47.27,47.34,15196.0,40.5228,40.5999,40.5228,40.5828,15196.0
2019-01-29 14:00:00,47.34,47.35,47.29,47.29,17679.0,40.5828,40.5914,40.5399,40.5399,17679.0
2019-01-29 14:05:00,47.3,47.3,47.26,47.29,14992.0,40.5485,40.5485,40.5142,40.5399,14992.0
2019-01-29 14:10:00,47.3,47.31,47.28,47.3,10561.0,40.5485,40.5571,40.5314,40.5485,10561.0
2019-01-29 14:15:00,47.3,47.3,47.23,47.26,25669.0,40.5485,40.5485,40.4885,40.5142,25669.0
2019-01-29 14:20:00,47.26,47.27,47.23,47.27,11768.0,40.5142,40.5228,40.4885,40.5228,11768.0
2019-01-29 14:25:00,47.27,47.28,47.24,47.25,13477.0,40.5228,40.5314,40.4971,40.5056,13477.0
2019-01-29 14:30:00,47.24,47.26,47.23,47.26,11877.0,40.4971,40.5142,40.4885,40.5142,11877.0
2019-01-29 14:35:00,47.25,47.26,47.22,47.23,17182.0,40.5056,40.5142,40.4799,40.4885,17182.0
2019-01-29 14:40:00,47.22,47.24,47.18,47.19,19730.0,40.4799,40.4971,40.4456,40.4542,19730.0
2019-01-29 14:45:00,47.18,47.2,47.13,47.15,24160.0,40.4456,40.4628,40.4028,40.4199,24160.0
2019-01-29 14:50:00,47.15,47.17,47.14,47.16,13107.0,40.4199,40.4371,40.4113,40.4285,13107.0
2019-01-29 14:55:00,47.16,47.17,47.12,47.13,25047.0,40.4285,40.4371,40.3942,40.4028,25047.0
2019-01-29 15:00:00,47.13,47.15,47.1,47.12,25225.0,40.4028,40.4199,40.3771,40.3942,25225.0
2019-01-29 15:05:00,47.12,47.15,47.1,47.12,27910.0,40.3942,40.4199,40.3771,40.3942,27910.0
2019-01-29 15:10:00,47.11,47.13,47.09,47.09,25116.0,40.3856,40.4028,40.3685,40.3685,25116.0
2019-01-29 15:15:00,47.09,47.18,47.09,47.18,17829.0,40.3685,40.4456,40.3685,40.4456,17829.0
2019-01-29 15:20:00,47.18,47.18,47.12,47.13,29188.0,40.4456,40.4456,40.3942,40.4028,29188.0
2019-01-29 15:25:00,47.13,47.15,47.11,47.14,19361.0,40.4028,40.4199,40.3856,40.4113,19361.0
2019-01-29 15:30:00,47.14,47.16,47.11,47.12,47331.0,40.4113,40.4285,40.3856,40.3942,47331.0
2019-01-29 15:35:00,47.12,47.15,47.09,47.11,49766.0,40.3942,40.4199,40.3685,40.3856,49766.0
2019-01-29 15:40:00,47.1,47.16,47.1,47.14,54443.0,40.3771,40.4285,40.3771,40.4113,54443.0
2019-01-29 15:45:00,47.15,47.16,47.07,47.08,48613.0,40.4199,40.4285,40.3513,40.3599,48613.0
2019-01-29 15:50:00,47.07,47.1,47.04,47.09,95961.0,40.3513,40.3771,40.3256,40.3685,95961.0
2019-01-29 15:55:00,47.09,47.12,47.05,47.11,225028.0,40.3685,40.3942,40.3342,40.3856,225028.0
2019-01-30 09:30:00,47.16,47.21,46.96,47.15,74065.0,40.4285,40.4714,40.257,40.4199,74065.0
2019-01-30 09:35:00,47.18,47.23,47.1,47.16,29142.0,40.4456,40.4885,40.3771,40.4285,29142.0
2019-01-30 09:40:00,47.16,47.2,47.11,47.19,29499.0,40.4285,40.4628,40.3856,40.4542,29499.0
2019-01-30 09:45:00,47.18,47.2,47.14,47.14,19216.0,40.4456,40.4628,40.4113,40.4113,19216.0
2019-01-30 09:50:00,47.14,47.14,47.08,47.1,26944.0,40.4113,40.4113,40.3599,40.3771,26944.0
2019-01-30 09:55:00,47.1,47.1,47.05,47.08,41681.0,40.3771,40.3771,40.3342,40.3599,41681.0
2019-01-30 10:00:00,47.07,47.09,46.99,47.02,26731.0,40.3513,40.3685,40.2828,40.3085,26731.0
2019-01-30 10:05:00,47.03,47.1,47.02,47.06,28731.0,40.317,40.3771,40.3085,40.3428,28731.0
2019-01-30 10:10:00,47.06,47.13,47.06,47.11,40270.0,40.3428,40.4028,40.3428,40.3856,40270.0
2019-01-30 10:15:00,47.11,47.16,47.11,47.16,52485.0,40.3856,40.4285,40.3856,40.4285,52485.0
2019-01-30 10:20:00,47.16,47.17,47.06,47.06,34431.0,40.4285,40.4371,40.3428,40.3428,34431.0
2019-01-30 10:25:00,47.06,47.09,47.06,47.07,36652.0,40.3428,40.3685,40.3428,40.3513,36652.0
2019-01-30 10:30:00,47.07,47.14,47.06,47.11,31786.0,40.3513,40.4113,40.3428,40.3856,31786.0
2019-01-30 10:35:00,47.11,47.12,47.09,47.11,88188.0,40.3856,40.3942,40.3685,40.3856,88188.0
2019-01-30 10:40:00,47.11,47.16,47.07,47.16,54790.0,40.3856,40.4285,40.3513,40.4285,54790.0
2019-01-30 10:45:00,47.15,47.16,47.09,47.16,63453.0,40.4199,40.4285,40.3685,40.4285,63453.0
2019-01-30 10:50:00,47.16,47.18,47.16,47.17,19311.0,40.4285,40.4456,40.4285,40.4371,19311.0
2019-01-30 10:55:00,47.17,47.18,47.11,47.12,33889.0,40.4371,40.4456,40.3856,40.3942,33889.0
2019-01-30 11:00:00,47.12,47.2,47.11,47.2,68048.0,40.3942,40.4628,40.3856,40.4628,68048.0
2019-01-30 11:05:00,47.19,47.25,47.18,47.2,63536.0,40.4542,40.5056,40.4456,40.4628,63536.0
2019-01-30 11:10:00,47.21,47.22,47.18,47.2,53199.0,40.4714,40.4799,40.4456,40.4628,53199.0
2019-01-30 11:15:00,47.2,47.25,47.19,47.23,51921.0,40.4628,40.5056,40.4542,40.4885,51921.0
2019-01-30 11:20:00,47.22,47.26,47.18,47.26,178047.0,40.4799,40.5142,40.4456,40.5142,178047.0
2019-01-30 11:25:00,47.25,47.35,47.25,47.3,51355.0,40.5056,40.5914,40.5056,40.5485,51355.0
2019-01-30 11:30:00,47.3,47.31,47.24,47.29,28328.0,40.5485,40.5571,40.4971,40.5399,28328.0
2019-01-30 11:35:00,47.29,47.3,47.24,47.25,28194.0,40.5399,40.5485,40.4971,40.5056,28194.0
2019-01-30 11:40:00,47.26,47.31,47.26,47.3,29267.0,40.5142,40.5571,40.5142,40.5485,29267.0
2019-01-30 11:45:00,47.29,47.36,47.28,47.32,32684.0,40.5399,40.5999,40.5314,40.5657,32684.0
2019-01-30 11:50:00,47.32,47.32,47.25,47.28,17386.0,40.5657,40.5657,40.5056,40.5314,17386.0
2019-01-30 11:55:00,47.28,47.31,47.28,47.29,20017.0,40.5314,40.5571,40.5314,40.5399,20017.0
2019-01-30 12:00:00,47.3,47.36,47.28,47.35,24931.0,40.5485,40.5999,40.5314,40.5914,24931.0
2019-01-30 12:05:00,47.35,47.36,47.26,47.27,28444.0,40.5914,40.5999,40.5142,40.5228,28444.0
2019-01-30 12:10:00,47.28,47.32,47.25,47.32,35507.0,40.5314,40.5657,40.5056,40.5657,35507.0
2019-01-30 12:15:00,47.33,47.37,47.31,47.37,27451.0,40.5742,40.6085,40.5571,40.6085,27451.0
2019-01-30 12:20:00,47.37,47.38,47.34,47.34,39273.0,40.6085,40.6171,40.5828,40.5828,39273.0
2019-01-30 12:25:00,47.34,47.35,47.32,47.34,19064.0,40.5828,40.5914,40.5657,40.5828,19064.0
2019-01-30 12:30:00,47.34,47.38,47.34,47.36,27469.0,40.5828,40.6171,40.5828,40.5999,27469.0
2019-01-30 12:35:00,47.35,47.38,47.34,47.36,21682.0,40.5914,40.6171,40.5828,40.5999,21682.0
2019-01-30 12:40:00,47.37,47.39,47.35,47.36,22248.0,40.6085,40.6257,40.5914,40.5999,22248.0
2019-01-30 12:45:00,47.36,47.38,47.36,47.37,16876.0,40.5999,40.6171,40.5999,40.6085,16876.0
2019-01-30 12:50:00,47.38,47.41,47.37,47.38,52250.0,40.6171,40.6428,40.6085,40.6171,52250.0
2019-01-30 12:55:00,47.37,47.37,47.26,47.27,54551.0,40.6085,40.6085,40.5142,40.5228,54551.0
2019-01-30 13:00:00,47.26,47.27,47.24,47.27,16868.0,40.5142,40.5228,40.4971,40.5228,16868.0
2019-01-30 13:05:00,47.27,47.3,47.27,47.3,14885.0,40.5228,40.5485,40.5228,40.5485,14885.0
2019-01-30 13:10:00,47.3,47.3,47.26,47.26,19221.0,40.5485,40.5485,40.5142,40.5142,19221.0
2019-01-30 13:15:00,47.25,47.25,47.23,47.24,11484.0,40.5056,40.5056,40.4885,40.4971,11484.0
2019-01-30 13:20:00,47.23,47.25,47.21,47.23,23797.0,40.4885,40.5056,40.4714,40.4885,23797.0
2019-01-30 13:25:00,47.23,47.27,47.22,47.27,7729.0,40.4885,40.5228,40.4799,40.5228,7729.0
2019-01-30 13:30:00,47.26,47.28,47.25,47.28,37113.0,40.5142,40.5314,40.5056,40.5314,37113.0
2019-01-30 13:35:00,47.27,47.29,47.26,47.29,17341.0,40.5228,40.5399,40.5142,40.5399,17341.0
2019-01-30 13:40:00,47.29,47.29,47.28,47.29,45629.0,40.5399,40.5399,40.5314,40.5399,45629.0
2019-01-30 13:45:00,47.28,47.29,47.19,47.2,35317.0,40.5314,40.5399,40.4542,40.4628,35317.0
2019-01-30 13:50:00,47.2,47.2,47.16,47.2,131591.0,40.4628,40.4628,40.4285,40.4628,131591.0
2019-01-30 13:55:00,47.19,47.2,47.15,47.16,27898.0,40.4542,40.4628,40.4199,40.4285,27898.0
2019-01-30 14:00:00,47.16,47.5,47.14,47.47,57403.0,40.4285,40.72,40.4113,40.6942,57403.0
2019-01-30 14:05:00,47.47,47.53,47.43,47.51,24461.0,40.6942,40.7457,40.66,40.7285,24461.0
2019-01-30 14:10:00,47.5,47.58,47.47,47.58,27880.0,40.72,40.7885,40.6942,40.7885,27880.0
2019-01-30 14:15:00,47.59,47.65,47.52,47.64,29157.0,40.7971,40.8485,40.7371,40.84,29157.0
2019-01-30 14:20:00,47.64,47.76,47.63,47.65,44568.0,40.84,40.9428,40.8314,40.8485,44568.0
2019-01-30 14:25:00,47.65,47.66,47.55,47.58,42310.0,40.8485,40.8571,40.7628,40.7885,42310.0
2019-01-30 14:30:00,47.58,47.6,47.53,47.56,39180.0,40.7885,40.8057,40.7457,40.7714,39180.0
2019-01-30 14:35:00,47.56,47.57,47.48,47.52,32793.0,40.7714,40.78,40.7028,40.7371,32793.0
2019-01-30 14:40:00,47.52,47.55,47.47,47.55,32278.0,40.7371,40.7628,40.6942,40.7628,32278.0
2019-01-30 14:45:00,47.55,47.6,47.54,47.57,26595.0,40.7628,40.8057,40.7542,40.78,26595.0
2019-01-30 14:50:00,47.56,47.63,47.51,47.6,37948.0,40.7714,40.8314,40.7285,40.8057,37948.0
2019-01-30 14:55:00,47.6,47.66,47.59,47.65,31024.0,40.8057,40.8571,40.7971,40.8485,31024.0
2019-01-30 15:00:00,47.65,47.68,47.56,47.58,43361.0,40.8485,40.8743,40.7714,40.7885,43361.0
2019-01-30 15:05:00,47.57,47.57,47.52,47.53,31817.0,40.78,40.78,40.7371,40.7457,31817.0
2019-01-30 15:10:00,47.52,47.52,47.45,47.45,58239.0,40.7371,40.7371,40.6771,40.6771,58239.0
2019-01-30 15:15:00,47.45,47.53,47.45,47.48,45304.0,40.6771,40.7457,40.6771,40.7028,45304.0
2019-01-30 15:20:00,47.48,47.49,47.4,47.43,100003.0,40.7028,40.7114,40.6342,40.66,100003.0
2019-01-30 15:25:00,47.43,47.43,47.32,47.33,51752.0,40.66,40.66,40.5657,40.5742,51752.0
2019-01-30 15:30:00,47.32,47.36,47.24,47.25,72343.0,40.5657,40.5999,40.4971,40.5056,72343.0
2019-01-30 15:35:00,47.26,47.33,47.23,47.27,69131.0,40.5142,40.5742,40.4885,40.5228,69131.0
2019-01-30 15:40:00,47.27,47.3,47.19,47.29,68932.0,40.5228,40.5485,40.4542,40.5399,68932.0
2019-01-30 15:45:00,47.3,47.32,47.27,47.32,86109.0,40.5485,40.5657,40.5228,40.5657,86109.0
2019-01-30 15:50:00,47.31,47.32,47.21,47.26,103386.0,40.5571,40.5657,40.4714,40.5142,103386.0
2019-01-30 15:55:00,47.26,47.38,47.25,47.38,198731.0,40.5142,40.6171,40.5056,40.6171,198731.0
2019-01-31 09:30:00,47.07,47.26,47.0,47.2,75623.0,40.3513,40.5142,40.2913,40.4628,75623.0
2019-01-31 09:35:00,47.21,47.3,47.09,47.16,26503.0,40.4714,40.5485,40.3685,40.4285,26503.0
2019-01-31 09:40:00,47.16,47.24,47.12,47.16,27549.0,40.4285,40.4971,40.3942,40.4285,27549.0
2019-01-31 09:45:00,47.16,47.27,47.1,47.27,33929.0,40.4285,40.5228,40.3771,40.5228,33929.0
2019-01-31 09:50:00,47.28,47.34,47.22,47.32,26904.0,40.5314,40.5828,40.4799,40.5657,26904.0
2019-01-31 09:55:00,47.33,47.36,47.25,47.25,32007.0,40.5742,40.5999,40.5056,40.5056,32007.0
2019-01-31 10:00:00,47.26,47.36,47.23,47.28,40135.0,40.5142,40.5999,40.4885,40.5314,40135.0
2019-01-31 10:05:00,47.28,47.33,47.2,47.21,47519.0,40.5314,40.5742,40.4628,40.4714,47519.0
2019-01-31 10:10:00,47.21,47.25,47.17,47.24,47198.0,40.4714,40.5056,40.4371,40.4971,47198.0
2019-01-31 10:15:00,47.23,47.3,47.2,47.27,54202.0,40.4885,40.5485,40.4628,40.5228,54202.0
2019-01-31 10:20:00,47.27,47.34,47.24,47.31,85675.0,40.5228,40.5828,40.4971,40.5571,85675.0
2019-01-31 10:25:00,47.3,47.42,47.28,47.42,90562.0,40.5485,40.6514,40.5314,40.6514,90562.0
2019-01-31 10:30:00,47.43,47.65,47.43,47.64,138680.0,40.66,40.8485,40.66,40.84,138680.0
2019-01-31 10:35:00,47.65,47.7,47.61,47.65,44420.0,40.8485,40.8914,40.8143,40.8485,44420.0
2019-01-31 10:40:00,47.64,47.72,47.62,47.71,39459.0,40.84,40.9086,40.8228,40.9,39459.0
2019-01-31 10:45:00,47.71,47.76,47.66,47.74,52197.0,40.9,40.9428,40.8571,40.9257,52197.0
2019-01-31 10:50:00,47.74,47.74,47.69,47.72,32853.0,40.9257,40.9257,40.8828,40.9086,32853.0
2019-01-31 10:55:00,47.71,47.71,47.55,47.59,45823.0,40.9,40.9,40.7628,40.7971,45823.0
2019-01-31 11:00:00,47.59,47.72,47.59,47.71,39315.0,40.7971,40.9086,40.7971,40.9,39315.0
2019-01-31 11:05:00,47.71,47.71,47.65,47.71,26586.0,40.9,40.9,40.8485,40.9,26586.0
2019-01-31 11:10:00,47.71,47.78,47.7,47.71,58358.0,40.9,40.96,40.8914,40.9,58358.0
2019-01-31 11:15:00,47.71,47.75,47.68,47.75,23159.0,40.9,40.9343,40.8743,40.9343,23159.0
2019-01-31 11:20:00,47.75,47.78,47.73,47.77,19855.0,40.9343,40.96,40.9171,40.9514,19855.0
2019-01-31 11:25:00,47.76,47.82,47.75,47.8,30305.0,40.9428,40.9943,40.9343,40.9771,30305.0
2019-01-31 11:30:00,47.8,47.83,47.78,47.83,19466.0,40.9771,41.0029,40.96,41.0029,19466.0
2019-01-31 11:35:00,47.82,47.91,47.78,47.83,278808.0,40.9943,41.0714,40.96,41.0029,278808.0
2019-01-31 11:40:00,47.84,47.89,47.82,47.88,37599.0,41.0114,41.0543,40.9943,41.0457,37599.0
2019-01-31 11:45:00,47.88,47.92,47.86,47.88,36660.0,41.0457,41.08,41.0286,41.0457,36660.0
2019-01-31 11:50:00,47.88,47.97,47.87,47.96,85295.0,41.0457,41.1229,41.0371,41.1143,85295.0
2019-01-31 11:55:00,47.96,48.0,47.94,47.98,39589.0,41.1143,41.1486,41.0972,41.1314,39589.0
2019-01-31 12:00:00,47.98,48.0,47.97,47.99,70100.0,41.1314,41.1486,41.1229,41.14,70100.0
2019-01-31 12:05:00,47.99,48.04,47.95,48.01,85234.0,41.14,41.1829,41.1057,41.1572,85234.0
2019-01-31 12:10:00,48.0,48.02,47.98,48.0,60569.0,41.1486,41.1657,41.1314,41.1486,60569.0
2019-01-31 12:15:00,48.0,48.01,47.98,48.0,43195.0,41.1486,41.1572,41.1314,41.1486,43195.0
2019-01-31 12:20:00,48.0,48.01,47.88,47.9,37218.0,41.1486,41.1572,41.0457,41.0629,37218.0
2019-01-31 12:25:00,47.9,47.94,47.87,47.92,26787.0,41.0629,41.0972,41.0371,41.08,26787.0
2019-01-31 12:30:00,47.92,47.96,47.92,47.95,23545.0,41.08,41.1143,41.08,41.1057,23545.0
2019-01-31 12:35:00,47.96,47.99,47.93,47.98,27183.0,41.1143,41.14,41.0886,41.1314,27183.0
2019-01-31 12:40:00,47.99,48.01,47.85,47.85,51006.0,41.14,41.1572,41.02,41.02,51006.0
2019-01-31 12:45:00,47.85,47.89,47.84,47.86,27209.0,41.02,41.0543,41.0114,41.0286,27209.0
2019-01-31 12:50:00,47.86,47.88,47.85,47.87,14701.0,41.0286,41.0457,41.02,41.0371,14701.0
2019-01-31 12:55:00,47.86,47.9,47.86,47.89,40295.0,41.0286,41.0629,41.0286,41.0543,40295.0
2019-01-31 13:00:00,47.89,47.99,47.88,47.98,71102.0,41.0543,41.14,41.0457,41.1314,71102.0
2019-01-31 13:05:00,47.99,48.04,47.99,48.04,41343.0,41.14,41.1829,41.14,41.1829,41343.0
2019-01-31 13:10:00,48.04,48.04,48.01,48.01,47472.0,41.1829,41.1829,41.1572,41.1572,47472.0
2019-01-31 13:15:00,48.02,48.05,48.01,48.05,48567.0,41.1657,41.1915,41.1572,41.1915,48567.0
2019-01-31 13:20:00,48.05,48.07,48.02,48.03,25284.0,41.1915,41.2086,41.1657,41.1743,25284.0
2019-01-31 13:25:00,48.04,48.04,47.99,48.01,29143.0,41.1829,41.1829,41.14,41.1572,29143.0
2019-01-31 13:30:00,48.02,48.03,48.0,48.01,53231.0,41.1657,41.1743,41.1486,41.1572,53231.0
2019-01-31 13:35:00,48.01,48.06,48.0,48.05,39523.0,41.1572,41.2,41.1486,41.1915,39523.0
2019-01-31 13:40:00,48.05,48.09,48.05,48.08,24454.0,41.1915,41.2257,41.1915,41.2172,24454.0
2019-01-31 13:45:00,48.07,48.08,48.04,48.06,32146.0,41.2086,41.2172,41.1829,41.2,32146.0
2019-01-31 13:50:00,48.07,48.1,48.06,48.09,30380.0,41.2086,41.2343,41.2,41.2257,30380.0
2019-01-31 13:55:00,48.08,48.11,48.06,48.09,24531.0,41.2172,41.2429,41.2,41.2257,24531.0
2019-01-31 14:00:00,48.09,48.09,48.03,48.07,31933.0,41.2257,41.2257,41.1743,41.2086,31933.0
2019-01-31 14:05:00,48.07,48.15,48.06,48.09,36919.0,41.2086,41.2772,41.2,41.2257,36919.0
2019-01-31 14:10:00,48.09,48.12,48.06,48.08,47693.0,41.2257,41.2515,41.2,41.2172,47693.0
2019-01-31 14:15:00,48.08,48.1,48.05,48.05,32236.0,41.2172,41.2343,41.1915,41.1915,32236.0
2019-01-31 14:20:00,48.06,48.12,48.03,48.11,29670.0,41.2,41.2515,41.1743,41.2429,29670.0
2019-01-31 14:25:00,48.1,48.1,48.06,48.08,19426.0,41.2343,41.2343,41.2,41.2172,19426.0
2019-01-31 14:30:00,48.08,48.12,48.07,48.07,37467.0,41.2172,41.2515,41.2086,41.2086,37467.0
2019-01-31 14:35:00,48.08,48.08,48.05,48.06,23997.0,41.2172,41.2172,41.1915,41.2,23997.0
2019-01-31 14:40:00,48.06,48.08,48.04,48.06,22228.0,41.2,41.2172,41.1829,41.2,22228.0
2019-01-31 14:45:00,48.05,48.12,48.05,48.11,29088.0,41.1915,41.2515,41.1915,41.2429,29088.0
2019-01-31 14:50:00,48.11,48.17,48.1,48.16,20370.0,41.2429,41.2943,41.2343,41.2858,20370.0
2019-01-31 14:55:00,48.17,48.19,48.14,48.14,45388.0,41.2943,41.3115,41.2686,41.2686,45388.0
2019-01-31 15:00:00,48.14,48.15,48.09,48.12,45986.0,41.2686,41.2772,41.2257,41.2515,45986.0
2019-01-31 15:05:00,48.12,48.15,48.07,48.12,48670.0,41.2515,41.2772,41.2086,41.2515,48670.0
2019-01-31 15:10:00,48.12,48.12,48.04,48.05,43417.0,41.2515,41.2515,41.1829,41.1915,43417.0
2019-01-31 15:15:00,48.04,48.1,48.03,48.04,35510.0,41.1829,41.2343,41.1743,41.1829,35510.0
2019-01-31 15:20:00,48.03,48.07,48.02,48.07,36645.0,41.1743,41.2086,41.1657,41.2086,36645.0
2019-01-31 15:25:00,48.07,48.09,48.05,48.08,26729.0,41.2086,41.2257,41.1915,41.2172,26729.0
2019-01-31 15:30:00,48.08,48.09,48.04,48.08,70733.0,41.2172,41.2257,41.1829,41.2172,70733.0
2019-01-31 15:35:00,48.08,48.14,48.04,48.14,99539.0,41.2172,41.2686,41.1829,41.2686,99539.0
2019-01-31 15:40:00,48.14,48.24,48.13,48.22,108716.0,41.2686,41.3543,41.26,41.3372,108716.0
2019-01-31 15:45:00,48.22,48.26,48.19,48.2,119409.0,41.3372,41.3715,41.3115,41.32,119409.0
2019-01-31 15:50:00,48.19,48.36,48.19,48.34,220141.0,41.3115,41.4572,41.3115,41.4401,220141.0
2019-01-31 15:55:00,48.34,48.35,47.86,47.95,728151.0,41.4401,41.4486,41.0286,41.1057,728151.0
2019-02-01 09:30:00,47.8,48.5,47.8,48.41,122147.0,40.9771,41.5772,40.9771,41.5001,122147.0
2019-02-01 09:35:00,48.41,48.59,48.28,48.49,68999.0,41.5001,41.6544,41.3886,41.5686,68999.0
2019-02-01 09:40:00,48.54,48.54,47.99,47.99,63981.0,41.6115,41.6115,41.14,41.14,63981.0
2019-02-01 09:45:00,47.99,48.22,47.96,48.02,47078.0,41.14,41.3372,41.1143,41.1657,47078.0
2019-02-01 09:50:00,48.03,48.33,48.03,48.29,32426.0,41.1743,41.4315,41.1743,41.3972,32426.0
2019-02-01 09:55:00,48.32,48.32,47.97,47.97,52020.0,41.4229,41.4229,41.1229,41.1229,52020.0
2019-02-01 10:00:00,48.01,48.1,47.89,47.96,159286.0,41.1572,41.2343,41.0543,41.1143,159286.0
2019-02-01 10:05:00,47.96,48.05,47.87,47.91,50403.0,41.1143,41.1915,41.0371,41.0714,50403.0
2019-02-01 10:10:00,47.92,48.13,47.92,47.97,47308.0,41.08,41.26,41.08,41.1229,47308.0
2019-02-01 10:15:00,48.0,48.08,47.97,48.03,48435.0,41.1486,41.2172,41.1229,41.1743,48435.0
2019-02-01 10:20:00,48.04,48.1,47.98,48.1,27846.0,41.1829,41.2343,41.1314,41.2343,27846.0
2019-02-01 10:25:00,48.16,48.16,48.03,48.14,22642.0,41.2858,41.2858,41.1743,41.2686,22642.0
2019-02-01 10:30:00,48.15,48.19,48.1,48.1,36152.0,41.2772,41.3115,41.2343,41.2343,36152.0
2019-02-01 10:35:00,48.1,48.11,47.96,47.98,40996.0,41.2343,41.2429,41.1143,41.1314,40996.0
2019-02-01 10:40:00,47.99,48.06,47.95,48.01,63392.0,41.14,41.2,41.1057,41.1572,63392.0
2019-02-01 10:45:00,48.0,48.06,47.96,48.0,29902.0,41.1486,41.2,41.1143,41.1486,29902.0
2019-02-01 10:50:00,48.01,48.06,47.94,47.94,38938.0,41.1572,41.2,41.0972,41.0972,38938.0
2019-02-01 10:55:00,47.95,48.04,47.94,47.98,24030.0,41.1057,41.1829,41.0972,41.1314,24030.0
2019-02-01 11:00:00,47.98,48.02,47.94,48.0,43564.0,41.1314,41.1657,41.0972,41.1486,43564.0
2019-02-01 11:05:00,47.99,48.1,47.99,48.05,34681.0,41.14,41.2343,41.14,41.1915,34681.0
2019-02-01 11:10:00,48.05,48.06,48.0,48.01,27975.0,41.1915,41.2,41.1486,41.1572,27975.0
2019-02-01 11:15:00,48.02,48.07,47.98,48.07,37483.0,41.1657,41.2086,41.1314,41.2086,37483.0
2019-02-01 11:20:00,48.06,48.08,48.03,48.04,29205.0,41.2,41.2172,41.1743,41.1829,29205.0
2019-02-01 11:25:00,48.04,48.05,47.99,48.01,25852.0,41.1829,41.1915,41.14,41.1572,25852.0
2019-02-01 11:30:00,48.01,48.05,47.98,48.02,54152.0,41.1572,41.1915,41.1314,41.1657,54152.0
2019-02-01 11:35:00,48.02,48.02,47.88,47.91,28495.0,41.1657,41.1657,41.0457,41.0714,28495.0
2019-02-01 11:40:00,47.9,47.93,47.79,47.79,59741.0,41.0629,41.0886,40.9686,40.9686,59741.0
2019-02-01 11:45:00,47.77,47.82,47.75,47.82,27661.0,40.9514,40.9943,40.9343,40.9943,27661.0
2019-02-01 11:50:00,47.81,47.89,47.8,47.89,16344.0,40.9857,41.0543,40.9771,41.0543,16344.0
2019-02-01 11:55:00,47.89,47.91,47.78,47.85,48056.0,41.0543,41.0714,40.96,41.02,48056.0
2019-02-01 12:00:00,47.85,47.89,47.85,47.86,23542.0,41.02,41.0543,41.02,41.0286,23542.0
2019-02-01 12:05:00,47.87,47.9,47.79,47.79,83116.0,41.0371,41.0629,40.9686,40.9686,83116.0
2019-02-01 12:10:00,47.79,47.79,47.73,47.74,10289.0,40.9686,40.9686,40.9171,40.9257,10289.0
2019-02-01 12:15:00,47.73,47.77,47.7,47.7,19431.0,40.9171,40.9514,40.8914,40.8914,19431.0
2019-02-01 12:20:00,47.69,47.69,47.61,47.61,25567.0,40.8828,40.8828,40.8143,40.8143,25567.0
2019-02-01 12:25:00,47.6,47.62,47.48,47.48,41188.0,40.8057,40.8228,40.7028,40.7028,41188.0
2019-02-01 12:30:00,47.49,47.52,47.39,47.45,82595.0,40.7114,40.7371,40.6257,40.6771,82595.0
2019-02-01 12:35:00,47.45,47.55,47.43,47.53,55119.0,40.6771,40.7628,40.66,40.7457,55119.0
2019-02-01 12:40:00,47.52,47.74,47.51,47.73,21482.0,40.7371,40.9257,40.7285,40.9171,21482.0
2019-02-01 12:45:00,47.74,47.75,47.65,47.65,26460.0,40.9257,40.9343,40.8485,40.8485,26460.0
2019-02-01 12:50:00,47.64,47.66,47.61,47.61,20963.0,40.84,40.8571,40.8143,40.8143,20963.0
2019-02-01 12:55:00,47.6,47.61,47.54,47.54,18818.0,40.8057,40.8143,40.7542,40.7542,18818.0
2019-02-01 13:00:00,47.55,47.59,47.49,47.53,33573.0,40.7628,40.7971,40.7114,40.7457,33573.0
2019-02-01 13:05:00,47.53,47.6,47.5,47.55,57354.0,40.7457,40.8057,40.72,40.7628,57354.0
2019-02-01 13:10:00,47.57,47.61,47.49,47.52,44458.0,40.78,40.8143,40.7114,40.7371,44458.0
2019-02-01 13:15:00,47.53,47.53,47.42,47.47,28176.0,40.7457,40.7457,40.6514,40.6942,28176.0
2019-02-01 13:20:00,47.48,47.61,47.48,47.6,38870.0,40.7028,40.8143,40.7028,40.8057,38870.0
2019-02-01 13:25:00,47.6,47.65,47.56,47.58,40647.0,40.8057,40.8485,40.7714,40.7885,40647.0
2019-02-01 13:30:00,47.58,47.61,47.47,47.55,114132.0,40.7885,40.8143,40.6942,40.7628,114132.0
2019-02-01 13:35:00,47.55,47.79,47.54,47.79,92440.0,40.7628,40.9686,40.7542,40.9686,92440.0
2019-02-01 13:40:00,47.8,47.8,47.72,47.72,19342.0,40.9771,40.9771,40.9086,40.9086,19342.0
2019-02-01 13:45:00,47.72,47.76,47.64,47.76,18951.0,40.9086,40.9428,40.84,40.9428,18951.0
2019-02-01 13:50:00,47.74,47.77,47.63,47.64,38691.0,40.9257,40.9514,40.8314,40.84,38691.0
2019-02-01 13:55:00,47.66,47.66,47.61,47.61,25703.0,40.8571,40.8571,40.8143,40.8143,25703.0
2019-02-01 14:00:00,47.62,47.63,47.52,47.54,40654.0,40.8228,40.8314,40.7371,40.7542,40654.0
2019-02-01 14:05:00,47.54,47.55,47.46,47.47,38115.0,40.7542,40.7628,40.6857,40.6942,38115.0
2019-02-01 14:10:00,47.47,47.57,47.45,47.56,45817.0,40.6942,40.78,40.6771,40.7714,45817.0
2019-02-01 14:15:00,47.56,47.6,47.51,47.52,33158.0,40.7714,40.8057,40.7285,40.7371,33158.0
2019-02-01 14:20:00,47.51,47.57,47.47,47.47,17211.0,40.7285,40.78,40.6942,40.6942,17211.0
2019-02-01 14:25:00,47.47,47.56,47.45,47.53,23213.0,40.6942,40.7714,40.6771,40.7457,23213.0
2019-02-01 14:30:00,47.53,47.67,47.53,47.66,22850.0,40.7457,40.8657,40.7457,40.8571,22850.0
2019-02-01 14:35:00,47.64,47.67,47.6,47.67,28243.0,40.84,40.8657,40.8057,40.8657,28243.0
2019-02-01 14:40:00,47.67,47.67,47.63,47.64,16928.0,40.8657,40.8657,40.8314,40.84,16928.0
2019-02-01 14:45:00,47.65,47.75,47.64,47.7,35262.0,40.8485,40.9343,40.84,40.8914,35262.0
2019-02-01 14:50:00,47.7,47.71,47.61,47.63,21822.0,40.8914,40.9,40.8143,40.8314,21822.0
2019-02-01 14:55:00,47.6,47.68,47.57,47.68,31348.0,40.8057,40.8743,40.78,40.8743,31348.0
2019-02-01 15:00:00,47.67,47.67,47.58,47.67,25847.0,40.8657,40.8657,40.7885,40.8657,25847.0
2019-02-01 15:05:00,47.68,47.73,47.64,47.67,36810.0,40.8743,40.9171,40.84,40.8657,36810.0
2019-02-01 15:10:00,47.67,47.7,47.63,47.67,27942.0,40.8657,40.8914,40.8314,40.8657,27942.0
2019-02-01 15:15:00,47.67,47.7,47.65,47.68,28775.0,40.8657,40.8914,40.8485,40.8743,28775.0
2019-02-01 15:20:00,47.69,47.77,47.68,47.76,32318.0,40.8828,40.9514,40.8743,40.9428,32318.0
2019-02-01 15:25:00,47.77,47.83,47.65,47.83,80301.0,40.9514,41.0029,40.8485,41.0029,80301.0
2019-02-01 15:30:00,47.84,47.85,47.79,47.8,37518.0,41.0114,41.02,40.9686,40.9771,37518.0
2019-02-01 15:35:00,47.8,47.91,47.79,47.89,44392.0,40.9771,41.0714,40.9686,41.0543,44392.0
2019-02-01 15:40:00,47.89,47.97,47.88,47.96,62558.0,41.0543,41.1229,41.0457,41.1143,62558.0
2019-02-01 15:45:00,47.97,47.99,47.9,47.93,72812.0,41.1229,41.14,41.0629,41.0886,72812.0
2019-02-01 15:50:00,47.92,47.96,47.88,47.96,103085.0,41.08,41.1143,41.0457,41.1143,103085.0
2019-02-01 15:55:00,47.95,48.04,47.91,47.94,221349.0,41.1057,41.1829,41.0714,41.0972,221349.0
2019-02-04 09:30:00,48.16,48.16,47.71,47.94,106399.0,41.2858,41.2858,40.9,41.0972,106399.0
2019-02-04 09:35:00,47.89,47.94,47.58,47.66,31560.0,41.0543,41.0972,40.7885,40.8571,31560.0
2019-02-04 09:40:00,47.68,47.94,47.66,47.94,46263.0,40.8743,41.0972,40.8571,41.0972,46263.0
2019-02-04 09:45:00,47.92,48.07,47.85,48.03,52833.0,41.08,41.2086,41.02,41.1743,52833.0
2019-02-04 09:50:00,48.04,48.06,47.88,47.9,36399.0,41.1829,41.2,41.0457,41.0629,36399.0
2019-02-04 09:55:00,47.91,47.93,47.85,47.9,35058.0,41.0714,41.0886,41.02,41.0629,35058.0
2019-02-04 10:00:00,47.91,47.91,47.75,47.79,44340.0,41.0714,41.0714,40.9343,40.9686,44340.0
2019-02-04 10:05:00,47.79,47.81,47.7,47.8,42196.0,40.9686,40.9857,40.8914,40.9771,42196.0
2019-02-04 10:10:00,47.81,47.84,47.76,47.79,36921.0,40.9857,41.0114,40.9428,40.9686,36921.0
2019-02-04 10:15:00,47.79,47.82,47.78,47.79,30533.0,40.9686,40.9943,40.96,40.9686,30533.0
2019-02-04 10:20:00,47.79,47.8,47.66,47.66,31992.0,40.9686,40.9771,40.8571,40.8571,31992.0
2019-02-04 10:25:00,47.65,47.71,47.62,47.64,30150.0,40.8485,40.9,40.8228,40.84,30150.0
2019-02-04 10:30:00,47.64,47.66,47.58,47.65,39324.0,40.84,40.8571,40.7885,40.8485,39324.0
2019-02-04 10:35:00,47.66,47.69,47.64,47.67,42853.0,40.8571,40.8828,40.84,40.8657,42853.0
2019-02-04 10:40:00,47.68,47.75,47.66,47.75,29767.0,40.8743,40.9343,40.8571,40.9343,29767.0
2019-02-04 10:45:00,47.75,47.75,47.7,47.73,26286.0,40.9343,40.9343,40.8914,40.9171,26286.0
2019-02-04 10:50:00,47.73,47.73,47.64,47.67,34359.0,40.9171,40.9171,40.84,40.8657,34359.0
2019-02-04 10:55:00,47.68,47.71,47.65,47.68,20458.0,40.8743,40.9,40.8485,40.8743,20458.0
2019-02-04 11:00:00,47.68,47.73,47.66,47.73,31477.0,40.8743,40.9171,40.8571,40.9171,31477.0
2019-02-04 11:05:00,47.72,47.73,47.68,47.72,26570.0,40.9086,40.9171,40.8743,40.9086,26570.0
2019-02-04 11:10:00,47.72,47.72,47.68,47.72,22618.0,40.9086,40.9086,40.8743,40.9086,22618.0
2019-02-04 11:15:00,47.71,47.76,47.69,47.72,30703.0,40.9,40.9428,40.8828,40.9086,30703.0
2019-02-04 11:20:00,47.71,47.74,47.68,47.69,20312.0,40.9,40.9257,40.8743,40.8828,20312.0
2019-02-04 11:25:00,47.69,47.72,47.68,47.72,21963.0,40.8828,40.9086,40.8743,40.9086,21963.0
2019-02-04 11:30:00,47.72,47.74,47.69,47.7,22274.0,40.9086,40.9257,40.8828,40.8914,22274.0
2019-02-04 11:35:00,47.7,47.72,47.66,47.66,19475.0,40.8914,40.9086,40.8571,40.8571,19475.0
2019-02-04 11:40:00,47.66,47.73,47.65,47.71,32414.0,40.8571,40.9171,40.8485,40.9,32414.0
2019-02-04 11:45:00,47.71,47.77,47.7,47.77,48312.0,40.9,40.9514,40.8914,40.9514,48312.0
2019-02-04 11:50:00,47.77,47.83,47.76,47.83,61555.0,40.9514,41.0029,40.9428,41.0029,61555.0
2019-02-04 11:55:00,47.83,47.91,47.81,47.83,145446.0,41.0029,41.0714,40.9857,41.0029,145446.0
2019-02-04 12:00:00,47.83,47.85,47.77,47.79,29965.0,41.0029,41.02,40.9514,40.9686,29965.0
2019-02-04 12:05:00,47.8,47.8,47.78,47.78,11704.0,40.9771,40.9771,40.96,40.96,11704.0
2019-02-04 12:10:00,47.79,47.86,47.78,47.85,28965.0,40.9686,41.0286,40.96,41.02,28965.0
2019-02-04 12:15:00,47.85,47.86,47.8,47.85,20540.0,41.02,41.0286,40.9771,41.02,20540.0
2019-02-04 12:20:00,47.86,47.87,47.82,47.86,16460.0,41.0286,41.0371,40.9943,41.0286,16460.0
2019-02-04 12:25:00,47.87,47.88,47.86,47.87,12097.0,41.0371,41.0457,41.0286,41.0371,12097.0
2019-02-04 12:30:00,47.87,47.87,47.82,47.83,22801.0,41.0371,41.0371,40.9943,41.0029,22801.0
2019-02-04 12:35:00,47.83,47.85,47.81,47.81,16566.0,41.0029,41.02,40.9857,40.9857,16566.0
2019-02-04 12:40:00,47.81,47.81,47.75,47.75,33234.0,40.9857,40.9857,40.9343,40.9343,33234.0
2019-02-04 12:45:00,47.75,47.78,47.74,47.77,19699.0,40.9343,40.96,40.9257,40.9514,19699.0
2019-02-04 12:50:00,47.77,47.77,47.75,47.76,16060.0,40.9514,40.9514,40.9343,40.9428,16060.0
2019-02-04 12:55:00,47.76,47.77,47.69,47.71,26836.0,40.9428,40.9514,40.8828,40.9,26836.0
2019-02-04 13:00:00,47.7,47.75,47.7,47.75,60492.0,40.8914,40.9343,40.8914,40.9343,60492.0
2019-02-04 13:05:00,47.75,47.77,47.74,47.77,15727.0,40.9343,40.9514,40.9257,40.9514,15727.0
2019-02-04 13:10:00,47.77,47.77,47.68,47.68,27500.0,40.9514,40.9514,40.8743,40.8743,27500.0
2019-02-04 13:15:00,47.68,47.71,47.68,47.68,27787.0,40.8743,40.9,40.8743,40.8743,27787.0
2019-02-04 13:20:00,47.67,47.74,47.67,47.74,69238.0,40.8657,40.9257,40.8657,40.9257,69238.0
2019-02-04 13:25:00,47.73,47.73,47.7,47.73,14024.0,40.9171,40.9171,40.8914,40.9171,14024.0
2019-02-04 13:30:00,47.72,47.72,47.64,47.66,22716.0,40.9086,40.9086,40.84,40.8571,22716.0
2019-02-04 13:35:00,47.66,47.69,47.63,47.66,21807.0,40.8571,40.8828,40.8314,40.8571,21807.0
2019-02-04 13:40:00,47.66,47.68,47.64,47.68,73376.0,40.8571,40.8743,40.84,40.8743,73376.0
2019-02-04 13:45:00,47.69,47.72,47.67,47.69,43150.0,40.8828,40.9086,40.8657,40.8828,43150.0
2019-02-04 13:50:00,47.69,47.76,47.67,47.74,27513.0,40.8828,40.9428,40.8657,40.9257,27513.0
2019-02-04 13:55:00,47.74,47.75,47.7,47.72,24816.0,40.9257,40.9343,40.8914,40.9086,24816.0
2019-02-04 14:00:00,47.72,47.75,47.68,47.74,33746.0,40.9086,40.9343,40.8743,40.9257,33746.0
2019-02-04 14:05:00,47.74,47.76,47.72,47.74,31691.0,40.9257,40.9428,40.9086,40.9257,31691.0
2019-02-04 14:10:00,47.75,47.75,47.71,47.73,53099.0,40.9343,40.9343,40.9,40.9171,53099.0
2019-02-04 14:15:00,47.73,47.73,47.69,47.71,16845.0,40.9171,40.9171,40.8828,40.9,16845.0
2019-02-04 14:20:00,47.71,47.75,47.7,47.75,13298.0,40.9,40.9343,40.8914,40.9343,13298.0
2019-02-04 14:25:00,47.75,47.84,47.75,47.82,22452.0,40.9343,41.0114,40.9343,40.9943,22452.0
2019-02-04 14:30:00,47.81,47.83,47.75,47.75,23155.0,40.9857,41.0029,40.9343,40.9343,23155.0
2019-02-04 14:35:00,47.75,47.78,47.74,47.75,39769.0,40.9343,40.96,40.9257,40.9343,39769.0
2019-02-04 14:40:00,47.75,47.77,47.73,47.75,16847.0,40.9343,40.9514,40.9171,40.9343,16847.0
2019-02-04 14:45:00,47.75,47.78,47.73,47.78,25492.0,40.9343,40.96,40.9171,40.96,25492.0
2019-02-04 14:50:00,47.78,47.8,47.74,47.8,22078.0,40.96,40.9771,40.9257,40.9771,22078.0
2019-02-04 14:55:00,47.81,47.84,47.77,47.78,19823.0,40.9857,41.0114,40.9514,40.96,19823.0
2019-02-04 15:00:00,47.78,47.78,47.74,47.76,24391.0,40.96,40.96,40.9257,40.9428,24391.0
2019-02-04 15:05:00,47.76,47.83,47.75,47.81,26823.0,40.9428,41.0029,40.9343,40.9857,26823.0
2019-02-04 15:10:00,47.81,47.81,47.77,47.77,19680.0,40.9857,40.9857,40.9514,40.9514,19680.0
2019-02-04 15:15:00,47.77,47.81,47.77,47.79,26866.0,40.9514,40.9857,40.9514,40.9686,26866.0
2019-02-04 15:20:00,47.8,47.82,47.79,47.8,31263.0,40.9771,40.9943,40.9686,40.9771,31263.0
2019-02-04 15:25:00,47.81,47.84,47.78,47.79,31062.0,40.9857,41.0114,40.96,40.9686,31062.0
2019-02-04 15:30:00,47.79,47.83,47.79,47.79,40323.0,40.9686,41.0029,40.9686,40.9686,40323.0
2019-02-04 15:35:00,47.79,47.82,47.79,47.82,30573.0,40.9686,40.9943,40.9686,40.9943,30573.0
2019-02-04 15:40:00,47.82,47.89,47.81,47.85,45357.0,40.9943,41.0543,40.9857,41.02,45357.0
2019-02-04 15:45:00,47.86,47.89,47.82,47.83,55525.0,41.0286,41.0543,40.9943,41.0029,55525.0
2019-02-04 15:50:00,47.83,47.93,47.82,47.88,71014.0,41.0029,41.0886,40.9943,41.0457,71014.0
2019-02-04 15:55:00,47.89,48.02,47.89,48.02,193499.0,41.0543,41.1657,41.0543,41.1657,193499.0
2019-02-05 09:30:00,47.97,48.12,47.88,47.88,81708.0,41.1229,41.2515,41.0457,41.0457,81708.0
2019-02-05 09:35:00,47.92,48.0,47.91,48.0,20643.0,41.08,41.1486,41.0714,41.1486,20643.0
2019-02-05 09:40:00,48.01,48.01,47.9,47.95,26364.0,41.1572,41.1572,41.0629,41.1057,26364.0
2019-02-05 09:45:00,47.96,47.97,47.92,47.95,33694.0,41.1143,41.1229,41.08,41.1057,33694.0
2019-02-05 09:50:00,47.95,48.01,47.94,47.98,38452.0,41.1057,41.1572,41.0972,41.1314,38452.0
2019-02-05 09:55:00,47.98,48.0,47.94,48.0,21811.0,41.1314,41.1486,41.0972,41.1486,21811.0
2019-02-05 10:00:00,48.0,48.03,47.96,47.97,41821.0,41.1486,41.1743,41.1143,41.1229,41821.0
2019-02-05 10:05:00,47.96,47.96,47.88,47.88,30032.0,41.1143,41.1143,41.0457,41.0457,30032.0
2019-02-05 10:10:00,47.89,47.9,47.82,47.84,35683.0,41.0543,41.0629,40.9943,41.0114,35683.0
2019-02-05 10:15:00,47.84,47.88,47.81,47.87,41846.0,41.0114,41.0457,40.9857,41.0371,41846.0
2019-02-05 10:20:00,47.88,47.92,47.86,47.87,38307.0,41.0457,41.08,41.0286,41.0371,38307.0
2019-02-05 10:25:00,47.86,47.9,47.82,47.87,26237.0,41.0286,41.0629,40.9943,41.0371,26237.0
2019-02-05 10:30:00,47.87,47.93,47.86,47.88,21398.0,41.0371,41.0886,41.0286,41.0457,21398.0
2019-02-05 10:35:00,47.89,47.93,47.86,47.87,22663.0,41.0543,41.0886,41.0286,41.0371,22663.0
2019-02-05 10:40:00,47.87,47.92,47.85,47.92,19177.0,41.0371,41.08,41.02,41.08,19177.0
2019-02-05 10:45:00,47.93,47.96,47.91,47.96,29755.0,41.0886,41.1143,41.0714,41.1143,29755.0
2019-02-05 10:50:00,47.96,48.07,47.96,48.07,37123.0,41.1143,41.2086,41.1143,41.2086,37123.0
2019-02-05 10:55:00,48.07,48.1,48.03,48.04,31922.0,41.2086,41.2343,41.1743,41.1829,31922.0
2019-02-05 11:00:00,48.05,48.12,48.04,48.12,24103.0,41.1915,41.2515,41.1829,41.2515,24103.0
2019-02-05 11:05:00,48.12,48.13,48.06,48.09,48203.0,41.2515,41.26,41.2,41.2257,48203.0
2019-02-05 11:10:00,48.08,48.09,48.02,48.03,19852.0,41.2172,41.2257,41.1657,41.1743,19852.0
2019-02-05 11:15:00,48.03,48.07,48.02,48.06,22599.0,41.1743,41.2086,41.1657,41.2,22599.0
2019-02-05 11:20:00,48.06,48.1,48.05,48.08,30251.0,41.2,41.2343,41.1915,41.2172,30251.0
2019-02-05 11:25:00,48.08,48.08,47.96,48.0,25189.0,41.2172,41.2172,41.1143,41.1486,25189.0
2019-02-05 11:30:00,48.0,48.04,47.97,48.0,35996.0,41.1486,41.1829,41.1229,41.1486,35996.0
2019-02-05 11:35:00,48.01,48.05,47.98,48.04,38793.0,41.1572,41.1915,41.1314,41.1829,38793.0
2019-02-05 11:40:00,48.03,48.07,48.0,48.01,35656.0,41.1743,41.2086,41.1486,41.1572,35656.0
2019-02-05 11:45:00,48.01,48.01,47.94,47.95,21823.0,41.1572,41.1572,41.0972,41.1057,21823.0
2019-02-05 11:50:00,47.96,48.01,47.92,47.98,36743.0,41.1143,41.1572,41.08,41.1314,36743.0
2019-02-05 11:55:00,47.98,48.04,47.98,47.99,20551.0,41.1314,41.1829,41.1314,41.14,20551.0
2019-02-05 12:00:00,48.0,48.1,47.99,48.1,30381.0,41.1486,41.2343,41.14,41.2343,30381.0
2019-02-05 12:05:00,48.1,48.12,48.06,48.06,27474.0,41.2343,41.2515,41.2,41.2,27474.0
2019-02-05 12:10:00,48.06,48.1,48.05,48.1,18470.0,41.2,41.2343,41.1915,41.2343,18470.0
2019-02-05 12:15:00,48.11,48.12,48.02,48.03,27409.0,41.2429,41.2515,41.1657,41.1743,27409.0
2019-02-05 12:20:00,48.03,48.03,47.98,47.98,12718.0,41.1743,41.1743,41.1314,41.1314,12718.0
2019-02-05 12:25:00,47.98,48.03,47.96,48.01,18678.0,41.1314,41.1743,41.1143,41.1572,18678.0
2019-02-05 12:30:00,48.01,48.06,47.98,48.06,15485.0,41.1572,41.2,41.1314,41.2,15485.0
2019-02-05 12:35:00,48.05,48.06,48.03,48.05,18246.0,41.1915,41.2,41.1743,41.1915,18246.0
2019-02-05 12:40:00,48.05,48.06,48.02,48.02,24670.0,41.1915,41.2,41.1657,41.1657,24670.0
2019-02-05 12:45:00,48.01,48.02,47.96,47.98,25494.0,41.1572,41.1657,41.1143,41.1314,25494.0
2019-02-05 12:50:00,47.97,47.98,47.95,47.97,7239.0,41.1229,41.1314,41.1057,41.1229,7239.0
2019-02-05 12:55:00,47.97,47.99,47.92,47.93,14025.0,41.1229,41.14,41.08,41.0886,14025.0
2019-02-05 13:00:00,47.94,47.99,47.92,47.97,60728.0,41.0972,41.14,41.08,41.1229,60728.0
2019-02-05 13:05:00,47.98,47.99,47.88,47.89,26077.0,41.1314,41.14,41.0457,41.0543,26077.0
2019-02-05 13:10:00,47.88,47.96,47.87,47.93,40408.0,41.0457,41.1143,41.0371,41.0886,40408.0
2019-02-05 13:15:00,47.92,47.98,47.91,47.98,11922.0,41.08,41.1314,41.0714,41.1314,11922.0
2019-02-05 13:20:00,47.99,48.05,47.98,48.04,23982.0,41.14,41.1915,41.1314,41.1829,23982.0
2019-02-05 13:25:00,48.04,48.05,48.01,48.03,11326.0,41.1829,41.1915,41.1572,41.1743,11326.0
2019-02-05 13:30:00,48.02,48.12,48.02,48.08,114752.0,41.1657,41.2515,41.1657,41.2172,114752.0
2019-02-05 13:35:00,48.08,48.1,48.06,48.08,16377.0,41.2172,41.2343,41.2,41.2172,16377.0
2019-02-05 13:40:00,48.08,48.09,48.04,48.05,16601.0,41.2172,41.2257,41.1829,41.1915,16601.0
2019-02-05 13:45:00,48.05,48.09,48.05,48.07,10850.0,41.1915,41.2257,41.1915,41.2086,10850.0
2019-02-05 13:50:00,48.07,48.07,48.03,48.07,13597.0,41.2086,41.2086,41.1743,41.2086,13597.0
2019-02-05 13:55:00,48.08,48.09,48.06,48.06,17749.0,41.2172,41.2257,41.2,41.2,17749.0
2019-02-05 14:00:00,48.06,48.15,48.05,48.14,18430.0,41.2,41.2772,41.1915,41.2686,18430.0
2019-02-05 14:05:00,48.15,48.2,48.14,48.17,32743.0,41.2772,41.32,41.2686,41.2943,32743.0
2019-02-05 14:10:00,48.17,48.25,48.16,48.25,34251.0,41.2943,41.3629,41.2858,41.3629,34251.0
2019-02-05 14:15:00,48.25,48.27,48.22,48.26,17769.0,41.3629,41.3801,41.3372,41.3715,17769.0
2019-02-05 14:20:00,48.26,48.26,48.19,48.23,19989.0,41.3715,41.3715,41.3115,41.3458,19989.0
2019-02-05 14:25:00,48.23,48.24,48.22,48.22,9175.0,41.3458,41.3543,41.3372,41.3372,9175.0
2019-02-05 14:30:00,48.23,48.25,48.18,48.2,22579.0,41.3458,41.3629,41.3029,41.32,22579.0
2019-02-05 14:35:00,48.2,48.24,48.18,48.23,19937.0,41.32,41.3543,41.3029,41.3458,19937.0
2019-02-05 14:40:00,48.22,48.27,48.2,48.27,17808.0,41.3372,41.3801,41.32,41.3801,17808.0
2019-02-05 14:45:00,48.26,48.26,48.22,48.25,21438.0,41.3715,41.3715,41.3372,41.3629,21438.0
2019-02-05 14:50:00,48.25,48.28,48.22,48.28,16518.0,41.3629,41.3886,41.3372,41.3886,16518.0
2019-02-05 14:55:00,48.28,48.28,48.22,48.23,19100.0,41.3886,41.3886,41.3372,41.3458,19100.0
2019-02-05 15:00:00,48.23,48.26,48.23,48.25,14410.0,41.3458,41.3715,41.3458,41.3629,14410.0
2019-02-05 15:05:00,48.25,48.25,48.2,48.25,21663.0,41.3629,41.3629,41.32,41.3629,21663.0
2019-02-05 15:10:00,48.25,48.26,48.21,48.24,24156.0,41.3629,41.3715,41.3286,41.3543,24156.0
2019-02-05 15:15:00,48.24,48.26,48.2,48.24,26941.0,41.3543,41.3715,41.32,41.3543,26941.0
2019-02-05 15:20:00,48.23,48.28,48.2,48.2,24536.0,41.3458,41.3886,41.32,41.32,24536.0
2019-02-05 15:25:00,48.2,48.24,48.17,48.19,29132.0,41.32,41.3543,41.2943,41.3115,29132.0
2019-02-05 15:30:00,48.19,48.25,48.18,48.24,29618.0,41.3115,41.3629,41.3029,41.3543,29618.0
2019-02-05 15:35:00,48.23,48.25,48.16,48.21,91662.0,41.3458,41.3629,41.2858,41.3286,91662.0
2019-02-05 15:40:00,48.21,48.22,48.16,48.18,48720.0,41.3286,41.3372,41.2858,41.3029,48720.0
2019-02-05 15:45:00,48.19,48.19,48.13,48.18,59920.0,41.3115,41.3115,41.26,41.3029,59920.0
2019-02-05 15:50:00,48.18,48.19,48.14,48.16,63570.0,41.3029,41.3115,41.2686,41.2858,63570.0
2019-02-05 15:55:00,48.17,48.22,48.15,48.22,174949.0,41.2943,41.3372,41.2772,41.3372,174949.0
2019-02-06 09:30:00,48.15,48.25,48.06,48.25,59242.0,41.2772,41.3629,41.2,41.3629,59242.0
2019-02-06 09:35:00,48.28,48.32,48.2,48.21,22753.0,41.3886,41.4229,41.32,41.3286,22753.0
2019-02-06 09:40:00,48.2,48.23,48.18,48.18,29353.0,41.32,41.3458,41.3029,41.3029,29353.0
2019-02-06 09:45:00,48.19,48.21,48.14,48.2,17835.0,41.3115,41.3286,41.2686,41.32,17835.0
2019-02-06 09:50:00,48.2,48.32,48.19,48.32,15037.0,41.32,41.4229,41.3115,41.4229,15037.0
2019-02-06 09:55:00,48.32,48.34,48.27,48.27,14670.0,41.4229,41.4401,41.3801,41.3801,14670.0
2019-02-06 10:00:00,48.27,48.27,48.22,48.25,11777.0,41.3801,41.3801,41.3372,41.3629,11777.0
2019-02-06 10:05:00,48.25,48.38,48.24,48.25,185650.0,41.3629,41.4743,41.3543,41.3629,185650.0
2019-02-06 10:10:00,48.25,48.29,48.17,48.24,27821.0,41.3629,41.3972,41.2943,41.3543,27821.0
2019-02-06 10:15:00,48.23,48.25,48.17,48.2,32084.0,41.3458,41.3629,41.2943,41.32,32084.0
2019-02-06 10:20:00,48.2,48.24,48.16,48.21,27097.0,41.32,41.3543,41.2858,41.3286,27097.0
2019-02-06 10:25:00,48.21,48.22,48.16,48.16,23044.0,41.3286,41.3372,41.2858,41.2858,23044.0
2019-02-06 10:30:00,48.18,48.21,48.17,48.21,25532.0,41.3029,41.3286,41.2943,41.3286,25532.0
2019-02-06 10:35:00,48.21,48.24,48.18,48.21,32557.0,41.3286,41.3543,41.3029,41.3286,32557.0
2019-02-06 10:40:00,48.2,48.24,48.19,48.23,19092.0,41.32,41.3543,41.3115,41.3458,19092.0
2019-02-06 10:45:00,48.24,48.3,48.22,48.29,25209.0,41.3543,41.4058,41.3372,41.3972,25209.0
2019-02-06 10:50:00,48.29,48.35,48.28,48.3,25005.0,41.3972,41.4486,41.3886,41.4058,25005.0
2019-02-06 10:55:00,48.3,48.33,48.28,48.29,31528.0,41.4058,41.4315,41.3886,41.3972,31528.0
2019-02-06 11:00:00,48.29,48.3,48.23,48.25,19549.0,41.3972,41.4058,41.3458,41.3629,19549.0
2019-02-06 11:05:00,48.25,48.29,48.24,48.26,17878.0,41.3629,41.3972,41.3543,41.3715,17878.0
2019-02-06 11:10:00,48.26,48.27,48.22,48.23,18640.0,41.3715,41.3801,41.3372,41.3458,18640.0
2019-02-06 11:15:00,48.23,48.24,48.16,48.16,18734.0,41.3458,41.3543,41.2858,41.2858,18734.0
2019-02-06 11:20:00,48.17,48.22,48.15,48.18,35063.0,41.2943,41.3372,41.2772,41.3029,35063.0
2019-02-06 11:25:00,48.18,48.22,48.13,48.22,52234.0,41.3029,41.3372,41.26,41.3372,52234.0
2019-02-06 11:30:00,48.22,48.24,48.21,48.22,19683.0,41.3372,41.3543,41.3286,41.3372,19683.0
2019-02-06 11:35:00,48.22,48.22,48.16,48.21,17722.0,41.3372,41.3372,41.2858,41.3286,17722.0
2019-02-06 11:40:00,48.22,48.22,48.19,48.2,15157.0,41.3372,41.3372,41.3115,41.32,15157.0
2019-02-06 11:45:00,48.21,48.21,48.15,48.15,16419.0,41.3286,41.3286,41.2772,41.2772,16419.0
2019-02-06 11:50:00,48.16,48.21,48.16,48.18,36551.0,41.2858,41.3286,41.2858,41.3029,36551.0
2019-02-06 11:55:00,48.18,48.19,48.15,48.18,12259.0,41.3029,41.3115,41.2772,41.3029,12259.0
2019-02-06 12:00:00,48.17,48.18,48.15,48.18,18404.0,41.2943,41.3029,41.2772,41.3029,18404.0
2019-02-06 12:05:00,48.17,48.21,48.14,48.14,23396.0,41.2943,41.3286,41.2686,41.2686,23396.0
2019-02-06 12:10:00,48.15,48.22,48.15,48.22,11825.0,41.2772,41.3372,41.2772,41.3372,11825.0
2019-02-06 12:15:00,48.21,48.22,48.16,48.22,15784.0,41.3286,41.3372,41.2858,41.3372,15784.0
2019-02-06 12:20:00,48.23,48.27,48.23,48.26,12479.0,41.3458,41.3801,41.3458,41.3715,12479.0
2019-02-06 12:25:00,48.27,48.3,48.25,48.3,25066.0,41.3801,41.4058,41.3629,41.4058,25066.0
2019-02-06 12:30:00,48.3,48.32,48.3,48.32,14026.0,41.4058,41.4229,41.4058,41.4229,14026.0
2019-02-06 12:35:00,48.33,48.34,48.29,48.3,22523.0,41.4315,41.4401,41.3972,41.4058,22523.0
2019-02-06 12:40:00,48.3,48.35,48.28,48.32,16668.0,41.4058,41.4486,41.3886,41.4229,16668.0
2019-02-06 12:45:00,48.32,48.32,48.28,48.29,11640.0,41.4229,41.4229,41.3886,41.3972,11640.0
2019-02-06 12:50:00,48.3,48.33,48.3,48.3,14126.0,41.4058,41.4315,41.4058,41.4058,14126.0
2019-02-06 12:55:00,48.3,48.35,48.3,48.34,18095.0,41.4058,41.4486,41.4058,41.4401,18095.0
2019-02-06 13:00:00,48.35,48.37,48.32,48.34,20858.0,41.4486,41.4658,41.4229,41.4401,20858.0
2019-02-06 13:05:00,48.34,48.4,48.34,48.4,9769.0,41.4401,41.4915,41.4401,41.4915,9769.0
2019-02-06 13:10:00,48.4,48.4,48.37,48.38,17445.0,41.4915,41.4915,41.4658,41.4743,17445.0
2019-02-06 13:15:00,48.38,48.44,48.37,48.43,15539.0,41.4743,41.5258,41.4658,41.5172,15539.0
2019-02-06 13:20:00,48.44,48.44,48.4,48.41,27774.0,41.5258,41.5258,41.4915,41.5001,27774.0
2019-02-06 13:25:00,48.41,48.43,48.39,48.43,11178.0,41.5001,41.5172,41.4829,41.5172,11178.0
2019-02-06 13:30:00,48.43,48.46,48.42,48.46,16897.0,41.5172,41.5429,41.5086,41.5429,16897.0
2019-02-06 13:35:00,48.45,48.49,48.45,48.48,9437.0,41.5344,41.5686,41.5344,41.5601,9437.0
2019-02-06 13:40:00,48.48,48.5,48.47,48.49,46784.0,41.5601,41.5772,41.5515,41.5686,46784.0
2019-02-06 13:45:00,48.48,48.54,48.48,48.53,36447.0,41.5601,41.6115,41.5601,41.6029,36447.0
2019-02-06 13:50:00,48.54,48.56,48.51,48.52,23397.0,41.6115,41.6287,41.5858,41.5944,23397.0
2019-02-06 13:55:00,48.52,48.53,48.48,48.48,13221.0,41.5944,41.6029,41.5601,41.5601,13221.0
2019-02-06 14:00:00,48.48,48.51,48.42,48.44,27063.0,41.5601,41.5858,41.5086,41.5258,27063.0
2019-02-06 14:05:00,48.44,48.45,48.4,48.42,20481.0,41.5258,41.5344,41.4915,41.5086,20481.0
2019-02-06 14:10:00,48.42,48.45,48.41,48.45,13390.0,41.5086,41.5344,41.5001,41.5344,13390.0
2019-02-06 14:15:00,48.45,48.45,48.38,48.42,24296.0,41.5344,41.5344,41.4743,41.5086,24296.0
2019-02-06 14:20:00,48.42,48.45,48.42,48.44,25372.0,41.5086,41.5344,41.5086,41.5258,25372.0
2019-02-06 14:25:00,48.44,48.44,48.42,48.44,16857.0,41.5258,41.5258,41.5086,41.5258,16857.0
2019-02-06 14:30:00,48.44,48.44,48.38,48.39,23435.0,41.5258,41.5258,41.4743,41.4829,23435.0
2019-02-06 14:35:00,48.39,48.44,48.39,48.41,22871.0,41.4829,41.5258,41.4829,41.5001,22871.0
2019-02-06 14:40:00,48.42,48.43,48.39,48.41,25218.0,41.5086,41.5172,41.4829,41.5001,25218.0
2019-02-06 14:45:00,48.41,48.41,48.37,48.38,21320.0,41.5001,41.5001,41.4658,41.4743,21320.0
2019-02-06 14:50:00,48.37,48.38,48.31,48.32,16092.0,41.4658,41.4743,41.4143,41.4229,16092.0
2019-02-06 14:55:00,48.31,48.37,48.31,48.37,18778.0,41.4143,41.4658,41.4143,41.4658,18778.0
2019-02-06 15:00:00,48.36,48.4,48.36,48.36,38521.0,41.4572,41.4915,41.4572,41.4572,38521.0
2019-02-06 15:05:00,48.36,48.4,48.35,48.4,11671.0,41.4572,41.4915,41.4486,41.4915,11671.0
2019-02-06 15:10:00,48.4,48.41,48.36,48.39,29276.0,41.4915,41.5001,41.4572,41.4829,29276.0
2019-02-06 15:15:00,48.39,48.39,48.34,48.37,22893.0,41.4829,41.4829,41.4401,41.4658,22893.0
2019-02-06 15:20:00,48.37,48.42,48.36,48.41,30537.0,41.4658,41.5086,41.4572,41.5001,30537.0
2019-02-06 15:25:00,48.41,48.44,48.39,48.41,147740.0,41.5001,41.5258,41.4829,41.5001,147740.0
2019-02-06 15:30:00,48.41,48.42,48.36,48.39,35800.0,41.5001,41.5086,41.4572,41.4829,35800.0
2019-02-06 15:35:00,48.39,48.42,48.36,48.41,48070.0,41.4829,41.5086,41.4572,41.5001,48070.0
2019-02-06 15:40:00,48.41,48.45,48.4,48.42,44150.0,41.5001,41.5344,41.4915,41.5086,44150.0
2019-02-06 15:45:00,48.41,48.43,48.4,48.42,38089.0,41.5001,41.5172,41.4915,41.5086,38089.0
2019-02-06 15:50:00,48.43,48.47,48.41,48.47,72024.0,41.5172,41.5515,41.5001,41.5515,72024.0
2019-02-06 15:55:00,48.46,48.47,48.39,48.41,223251.0,41.5429,41.5515,41.4829,41.5001,223251.0
2019-02-07 09:30:00,48.1,48.23,48.07,48.07,49353.0,41.2343,41.3458,41.2086,41.2086,49353.0
2019-02-07 09:35:00,48.04,48.1,47.98,47.99,23527.0,41.1829,41.2343,41.1314,41.14,23527.0
2019-02-07 09:40:00,47.98,48.17,47.98,47.98,33261.0,41.1314,41.2943,41.1314,41.1314,33261.0
2019-02-07 09:45:00,47.97,48.08,47.95,48.02,22290.0,41.1229,41.2172,41.1057,41.1657,22290.0
2019-02-07 09:50:00,48.02,48.2,48.02,48.2,21830.0,41.1657,41.32,41.1657,41.32,21830.0
2019-02-07 09:55:00,48.2,48.26,48.16,48.25,32822.0,41.32,41.3715,41.2858,41.3629,32822.0
2019-02-07 10:00:00,48.25,48.25,48.13,48.14,30622.0,41.3629,41.3629,41.26,41.2686,30622.0
2019-02-07 10:05:00,48.15,48.21,48.13,48.21,25414.0,41.2772,41.3286,41.26,41.3286,25414.0
2019-02-07 10:10:00,48.21,48.41,48.21,48.38,58090.0,41.3286,41.5001,41.3286,41.4743,58090.0
2019-02-07 10:15:00,48.38,48.43,48.36,48.43,59621.0,41.4743,41.5172,41.4572,41.5172,59621.0
2019-02-07 10:20:00,48.44,48.52,48.42,48.5,38201.0,41.5258,41.5944,41.5086,41.5772,38201.0
2019-02-07 10:25:00,48.49,48.55,48.44,48.51,27960.0,41.5686,41.6201,41.5258,41.5858,27960.0
2019-02-07 10:30:00,48.5,48.56,48.5,48.52,29312.0,41.5772,41.6287,41.5772,41.5944,29312.0
2019-02-07 10:35:00,48.52,48.53,48.47,48.48,24638.0,41.5944,41.6029,41.5515,41.5601,24638.0
2019-02-07 10:40:00,48.48,48.48,48.38,48.41,18748.0,41.5601,41.5601,41.4743,41.5001,18748.0
2019-02-07 10:45:00,48.41,48.46,48.37,48.38,16930.0,41.5001,41.5429,41.4658,41.4743,16930.0
2019-02-07 10:50:00,48.38,48.38,48.21,48.25,23298.0,41.4743,41.4743,41.3286,41.3629,23298.0
2019-02-07 10:55:00,48.25,48.26,48.16,48.17,31215.0,41.3629,41.3715,41.2858,41.2943,31215.0
2019-02-07 11:00:00,48.16,48.26,48.16,48.24,23798.0,41.2858,41.3715,41.2858,41.3543,23798.0
2019-02-07 11:05:00,48.23,48.25,48.16,48.16,25746.0,41.3458,41.3629,41.2858,41.2858,25746.0
2019-02-07 11:10:00,48.16,48.18,48.06,48.06,32855.0,41.2858,41.3029,41.2,41.2,32855.0
2019-02-07 11:15:00,48.06,48.09,48.01,48.02,25398.0,41.2,41.2257,41.1572,41.1657,25398.0
2019-02-07 11:20:00,48.01,48.06,47.97,47.99,28254.0,41.1572,41.2,41.1229,41.14,28254.0
2019-02-07 11:25:00,47.98,48.07,47.98,47.99,22835.0,41.1314,41.2086,41.1314,41.14,22835.0
2019-02-07 11:30:00,48.0,48.0,47.91,47.93,32916.0,41.1486,41.1486,41.0714,41.0886,32916.0
2019-02-07 11:35:00,47.93,48.02,47.89,48.01,29037.0,41.0886,41.1657,41.0543,41.1572,29037.0
2019-02-07 11:40:00,48.0,48.05,47.97,48.02,19421.0,41.1486,41.1915,41.1229,41.1657,19421.0
2019-02-07 11:45:00,48.01,48.05,48.0,48.0,12363.0,41.1572,41.1915,41.1486,41.1486,12363.0
2019-02-07 11:50:00,48.0,48.08,47.98,48.06,26270.0,41.1486,41.2172,41.1314,41.2,26270.0
2019-02-07 11:55:00,48.07,48.1,48.02,48.02,22044.0,41.2086,41.2343,41.1657,41.1657,22044.0
2019-02-07 12:00:00,48.02,48.06,47.99,48.03,25211.0,41.1657,41.2,41.14,41.1743,25211.0
2019-02-07 12:05:00,48.02,48.12,48.01,48.11,19251.0,41.1657,41.2515,41.1572,41.2429,19251.0
2019-02-07 12:10:00,48.11,48.15,48.09,48.13,15846.0,41.2429,41.2772,41.2257,41.26,15846.0
2019-02-07 12:15:00,48.13,48.16,48.11,48.14,12753.0,41.26,41.2858,41.2429,41.2686,12753.0
2019-02-07 12:20:00,48.15,48.21,48.14,48.21,10525.0,41.2772,41.3286,41.2686,41.3286,10525.0
2019-02-07 12:25:00,48.2,48.2,48.11,48.11,15184.0,41.32,41.32,41.2429,41.2429,15184.0
2019-02-07 12:30:00,48.11,48.18,48.11,48.18,14842.0,41.2429,41.3029,41.2429,41.3029,14842.0
2019-02-07 12:35:00,48.18,48.22,48.16,48.18,13979.0,41.3029,41.3372,41.2858,41.3029,13979.0
2019-02-07 12:40:00,48.18,48.19,48.07,48.07,13947.0,41.3029,41.3115,41.2086,41.2086,13947.0
2019-02-07 12:45:00,48.06,48.1,48.03,48.05,11899.0,41.2,41.2343,41.1743,41.1915,11899.0
2019-02-07 12:50:00,48.04,48.05,47.99,48.01,12617.0,41.1829,41.1915,41.14,41.1572,12617.0
2019-02-07 12:55:00,48.0,48.03,47.98,48.01,18720.0,41.1486,41.1743,41.1314,41.1572,18720.0
2019-02-07 13:00:00,48.01,48.13,48.01,48.11,13775.0,41.1572,41.26,41.1572,41.2429,13775.0
2019-02-07 13:05:00,48.12,48.2,48.12,48.19,19451.0,41.2515,41.32,41.2515,41.3115,19451.0
2019-02-07 13:10:00,48.19,48.21,48.17,48.2,22736.0,41.3115,41.3286,41.2943,41.32,22736.0
2019-02-07 13:15:00,48.2,48.22,48.13,48.14,14398.0,41.32,41.3372,41.26,41.2686,14398.0
2019-02-07 13:20:00,48.14,48.21,48.14,48.21,12917.0,41.2686,41.3286,41.2686,41.3286,12917.0
2019-02-07 13:25:00,48.2,48.23,48.14,48.17,22540.0,41.32,41.3458,41.2686,41.2943,22540.0
2019-02-07 13:30:00,48.18,48.31,48.17,48.31,21850.0,41.3029,41.4143,41.2943,41.4143,21850.0
2019-02-07 13:35:00,48.32,48.34,48.3,48.33,18271.0,41.4229,41.4401,41.4058,41.4315,18271.0
2019-02-07 13:40:00,48.34,48.34,48.26,48.26,14304.0,41.4401,41.4401,41.3715,41.3715,14304.0
2019-02-07 13:45:00,48.26,48.31,48.24,48.26,15540.0,41.3715,41.4143,41.3543,41.3715,15540.0
2019-02-07 13:50:00,48.26,48.31,48.23,48.29,12189.0,41.3715,41.4143,41.3458,41.3972,12189.0
2019-02-07 13:55:00,48.28,48.31,48.26,48.27,35278.0,41.3886,41.4143,41.3715,41.3801,35278.0
2019-02-07 14:00:00,48.25,48.26,48.2,48.24,18437.0,41.3629,41.3715,41.32,41.3543,18437.0
2019-02-07 14:05:00,48.24,48.26,48.18,48.19,17725.0,41.3543,41.3715,41.3029,41.3115,17725.0
2019-02-07 14:10:00,48.19,48.2,48.11,48.13,14793.0,41.3115,41.32,41.2429,41.26,14793.0
2019-02-07 14:15:00,48.13,48.15,48.04,48.08,29556.0,41.26,41.2772,41.1829,41.2172,29556.0
2019-02-07 14:20:00,48.07,48.1,48.05,48.08,18465.0,41.2086,41.2343,41.1915,41.2172,18465.0
2019-02-07 14:25:00,48.09,48.17,48.09,48.16,13590.0,41.2257,41.2943,41.2257,41.2858,13590.0
2019-02-07 14:30:00,48.15,48.21,48.15,48.18,17426.0,41.2772,41.3286,41.2772,41.3029,17426.0
2019-02-07 14:35:00,48.19,48.23,48.19,48.21,16107.0,41.3115,41.3458,41.3115,41.3286,16107.0
2019-02-07 14:40:00,48.21,48.23,48.18,48.19,16546.0,41.3286,41.3458,41.3029,41.3115,16546.0
2019-02-07 14:45:00,48.19,48.24,48.14,48.16,14093.0,41.3115,41.3543,41.2686,41.2858,14093.0
2019-02-07 14:50:00,48.16,48.22,48.14,48.22,14660.0,41.2858,41.3372,41.2686,41.3372,14660.0
2019-02-07 14:55:00,48.21,48.24,48.16,48.19,12606.0,41.3286,41.3543,41.2858,41.3115,12606.0
2019-02-07 15:00:00,48.19,48.25,48.18,48.18,20183.0,41.3115,41.3629,41.3029,41.3029,20183.0
2019-02-07 15:05:00,48.19,48.22,48.16,48.2,13776.0,41.3115,41.3372,41.2858,41.32,13776.0
2019-02-07 15:10:00,48.19,48.25,48.18,48.22,20788.0,41.3115,41.3629,41.3029,41.3372,20788.0
2019-02-07 15:15:00,48.23,48.24,48.16,48.19,17608.0,41.3458,41.3543,41.2858,41.3115,17608.0
2019-02-07 15:20:00,48.19,48.23,48.16,48.23,12237.0,41.3115,41.3458,41.2858,41.3458,12237.0
2019-02-07 15:25:00,48.23,48.25,48.2,48.24,17217.0,41.3458,41.3629,41.32,41.3543,17217.0
2019-02-07 15:30:00,48.25,48.28,48.16,48.16,25658.0,41.3629,41.3886,41.2858,41.2858,25658.0
2019-02-07 15:35:00,48.17,48.26,48.16,48.25,40889.0,41.2943,41.3715,41.2858,41.3629,40889.0
2019-02-07 15:40:00,48.25,48.41,48.25,48.37,68516.0,41.3629,41.5001,41.3629,41.4658,68516.0
2019-02-07 15:45:00,48.37,48.4,48.35,48.39,69809.0,41.4658,41.4915,41.4486,41.4829,69809.0
2019-02-07 15:50:00,48.39,48.44,48.38,48.43,75508.0,41.4829,41.5258,41.4743,41.5172,75508.0
2019-02-07 15:55:00,48.43,48.45,48.39,48.45,159246.0,41.5172,41.5344,41.4829,41.5344,159246.0
2019-02-08 09:30:00,48.2,48.4,48.2,48.28,51913.0,41.32,41.4915,41.32,41.3886,51913.0
2019-02-08 09:35:00,48.3,48.35,48.17,48.17,17236.0,41.4058,41.4486,41.2943,41.2943,17236.0
2019-02-08 09:40:00,48.18,48.23,48.15,48.21,19367.0,41.3029,41.3458,41.2772,41.3286,19367.0
2019-02-08 09:45:00,48.23,48.32,48.17,48.32,25245.0,41.3458,41.4229,41.2943,41.4229,25245.0
2019-02-08 09:50:00,48.31,48.32,48.21,48.21,21458.0,41.4143,41.4229,41.3286,41.3286,21458.0
2019-02-08 09:55:00,48.22,48.22,48.12,48.18,14830.0,41.3372,41.3372,41.2515,41.3029,14830.0
2019-02-08 10:00:00,48.18,48.18,48.09,48.1,22869.0,41.3029,41.3029,41.2257,41.2343,22869.0
2019-02-08 10:05:00,48.09,48.14,48.08,48.13,13537.0,41.2257,41.2686,41.2172,41.26,13537.0
2019-02-08 10:10:00,48.14,48.15,48.1,48.11,17815.0,41.2686,41.2772,41.2343,41.2429,17815.0
2019-02-08 10:15:00,48.11,48.13,48.08,48.12,73736.0,41.2429,41.26,41.2172,41.2515,73736.0
2019-02-08 10:20:00,48.12,48.12,48.05,48.06,15954.0,41.2515,41.2515,41.1915,41.2,15954.0
2019-02-08 10:25:00,48.06,48.07,48.0,48.0,91589.0,41.2,41.2086,41.1486,41.1486,91589.0
2019-02-08 10:30:00,48.01,48.03,47.99,48.0,105787.0,41.1572,41.1743,41.14,41.1486,105787.0
2019-02-08 10:35:00,48.0,48.01,47.93,47.94,40355.0,41.1486,41.1572,41.0886,41.0972,40355.0
2019-02-08 10:40:00,47.95,47.99,47.9,47.91,30835.0,41.1057,41.14,41.0629,41.0714,30835.0
2019-02-08 10:45:00,47.9,47.91,47.79,47.8,48208.0,41.0629,41.0714,40.9686,40.9771,48208.0
2019-02-08 10:50:00,47.8,47.81,47.73,47.73,17118.0,40.9771,40.9857,40.9171,40.9171,17118.0
2019-02-08 10:55:00,47.73,47.81,47.72,47.76,27218.0,40.9171,40.9857,40.9086,40.9428,27218.0
2019-02-08 11:00:00,47.76,47.77,47.68,47.7,28269.0,40.9428,40.9514,40.8743,40.8914,28269.0
2019-02-08 11:05:00,47.7,47.83,47.7,47.83,18475.0,40.8914,41.0029,40.8914,41.0029,18475.0
2019-02-08 11:10:00,47.82,47.89,47.8,47.89,11601.0,40.9943,41.0543,40.9771,41.0543,11601.0
2019-02-08 11:15:00,47.89,47.95,47.89,47.9,19390.0,41.0543,41.1057,41.0543,41.0629,19390.0
2019-02-08 11:20:00,47.9,47.99,47.86,47.98,18657.0,41.0629,41.14,41.0286,41.1314,18657.0
2019-02-08 11:25:00,47.99,47.99,47.96,47.96,13361.0,41.14,41.14,41.1143,41.1143,13361.0
2019-02-08 11:30:00,47.96,47.99,47.89,47.92,18530.0,41.1143,41.14,41.0543,41.08,18530.0
2019-02-08 11:35:00,47.92,48.0,47.91,47.99,13994.0,41.08,41.1486,41.0714,41.14,13994.0
2019-02-08 11:40:00,47.99,48.04,47.97,48.03,12222.0,41.14,41.1829,41.1229,41.1743,12222.0
2019-02-08 11:45:00,48.05,48.06,47.96,48.03,10958.0,41.1915,41.2,41.1143,41.1743,10958.0
2019-02-08 11:50:00,48.03,48.04,47.98,48.03,21519.0,41.1743,41.1829,41.1314,41.1743,21519.0
2019-02-08 11:55:00,48.03,48.06,48.02,48.03,13073.0,41.1743,41.2,41.1657,41.1743,13073.0
2019-02-08 12:00:00,48.04,48.07,48.02,48.02,16550.0,41.1829,41.2086,41.1657,41.1657,16550.0
2019-02-08 12:05:00,48.03,48.05,48.02,48.02,17626.0,41.1743,41.1915,41.1657,41.1657,17626.0
2019-02-08 12:10:00,48.02,48.05,48.0,48.01,9552.0,41.1657,41.1915,41.1486,41.1572,9552.0
2019-02-08 12:15:00,48.01,48.05,48.01,48.04,10140.0,41.1572,41.1915,41.1572,41.1829,10140.0
2019-02-08 12:20:00,48.05,48.08,48.03,48.05,19104.0,41.1915,41.2172,41.1743,41.1915,19104.0
2019-02-08 12:25:00,48.06,48.07,48.02,48.02,7498.0,41.2,41.2086,41.1657,41.1657,7498.0
2019-02-08 12:30:00,48.03,48.04,48.0,48.02,10293.0,41.1743,41.1829,41.1486,41.1657,10293.0
2019-02-08 12:35:00,48.03,48.06,48.02,48.05,9442.0,41.1743,41.2,41.1657,41.1915,9442.0
2019-02-08 12:40:00,48.05,48.08,48.05,48.07,14722.0,41.1915,41.2172,41.1915,41.2086,14722.0
2019-02-08 12:45:00,48.07,48.1,48.07,48.08,10367.0,41.2086,41.2343,41.2086,41.2172,10367.0
2019-02-08 12:50:00,48.08,48.13,48.07,48.12,91071.0,41.2172,41.26,41.2086,41.2515,91071.0
2019-02-08 12:55:00,48.12,48.14,48.08,48.08,5450.0,41.2515,41.2686,41.2172,41.2172,5450.0
2019-02-08 13:00:00,48.08,48.11,48.05,48.07,9283.0,41.2172,41.2429,41.1915,41.2086,9283.0
2019-02-08 13:05:00,48.06,48.08,48.03,48.06,11210.0,41.2,41.2172,41.1743,41.2,11210.0
2019-02-08 13:10:00,48.06,48.08,48.04,48.05,11901.0,41.2,41.2172,41.1829,41.1915,11901.0
2019-02-08 13:15:00,48.05,48.06,47.99,47.99,99821.0,41.1915,41.2,41.14,41.14,99821.0
2019-02-08 13:20:00,48.0,48.01,47.98,47.99,21111.0,41.1486,41.1572,41.1314,41.14,21111.0
2019-02-08 13:25:00,48.0,48.01,47.96,47.96,17111.0,41.1486,41.1572,41.1143,41.1143,17111.0
2019-02-08 13:30:00,47.97,47.99,47.95,47.95,9357.0,41.1229,41.14,41.1057,41.1057,9357.0
2019-02-08 13:35:00,47.95,47.97,47.94,47.94,11839.0,41.1057,41.1229,41.0972,41.0972,11839.0
2019-02-08 13:40:00,47.95,47.98,47.95,47.97,7553.0,41.1057,41.1314,41.1057,41.1229,7553.0
2019-02-08 13:45:00,47.98,47.99,47.95,47.96,8450.0,41.1314,41.14,41.1057,41.1143,8450.0
2019-02-08 13:50:00,47.96,47.97,47.94,47.95,10239.0,41.1143,41.1229,41.0972,41.1057,10239.0
2019-02-08 13:55:00,47.95,48.01,47.95,48.01,14055.0,41.1057,41.1572,41.1057,41.1572,14055.0
2019-02-08 14:00:00,48.01,48.01,47.96,47.97,12260.0,41.1572,41.1572,41.1143,41.1229,12260.0
2019-02-08 14:05:00,47.96,47.99,47.95,47.99,14197.0,41.1143,41.14,41.1057,41.14,14197.0
2019-02-08 14:10:00,47.99,48.0,47.97,48.0,9934.0,41.14,41.1486,41.1229,41.1486,9934.0
2019-02-08 14:15:00,48.01,48.02,48.0,48.01,11726.0,41.1572,41.1657,41.1486,41.1572,11726.0
2019-02-08 14:20:00,48.01,48.03,48.0,48.03,14375.0,41.1572,41.1743,41.1486,41.1743,14375.0
2019-02-08 14:25:00,48.02,48.06,48.01,48.05,17532.0,41.1657,41.2,41.1572,41.1915,17532.0
2019-02-08 14:30:00,48.05,48.05,48.01,48.02,18195.0,41.1915,41.1915,41.1572,41.1657,18195.0
2019-02-08 14:35:00,48.02,48.02,47.99,48.01,12779.0,41.1657,41.1657,41.14,41.1572,12779.0
2019-02-08 14:40:00,48.02,48.06,48.01,48.03,11887.0,41.1657,41.2,41.1572,41.1743,11887.0
2019-02-08 14:45:00,48.02,48.08,48.02,48.06,9900.0,41.1657,41.2172,41.1657,41.2,9900.0
2019-02-08 14:50:00,48.06,48.06,48.02,48.03,10652.0,41.2,41.2,41.1657,41.1743,10652.0
2019-02-08 14:55:00,48.04,48.04,48.01,48.02,15107.0,41.1829,41.1829,41.1572,41.1657,15107.0
2019-02-08 15:00:00,48.02,48.02,47.96,47.96,20249.0,41.1657,41.1657,41.1143,41.1143,20249.0
2019-02-08 15:05:00,47.96,47.98,47.96,47.96,13474.0,41.1143,41.1314,41.1143,41.1143,13474.0
2019-02-08 15:10:00,47.95,48.03,47.95,48.03,10324.0,41.1057,41.1743,41.1057,41.1743,10324.0
2019-02-08 15:15:00,48.03,48.04,48.0,48.04,18079.0,41.1743,41.1829,41.1486,41.1829,18079.0
2019-02-08 15:20:00,48.05,48.1,48.04,48.08,23790.0,41.1915,41.2343,41.1829,41.2172,23790.0
2019-02-08 15:25:00,48.08,48.08,48.04,48.07,17676.0,41.2172,41.2172,41.1829,41.2086,17676.0
2019-02-08 15:30:00,48.07,48.08,48.0,48.07,27663.0,41.2086,41.2172,41.1486,41.2086,27663.0
2019-02-08 15:35:00,48.07,48.07,48.03,48.04,19711.0,41.2086,41.2086,41.1743,41.1829,19711.0
2019-02-08 15:40:00,48.04,48.05,48.0,48.03,34950.0,41.1829,41.1915,41.1486,41.1743,34950.0
2019-02-08 15:45:00,48.03,48.09,48.02,48.05,59704.0,41.1743,41.2257,41.1657,41.1915,59704.0
2019-02-08 15:50:00,48.05,48.1,48.02,48.1,60162.0,41.1915,41.2343,41.1657,41.2343,60162.0
2019-02-08 15:55:00,48.09,48.19,48.07,48.19,190831.0,41.2257,41.3115,41.2086,41.3115,190831.0
2019-02-11 09:30:00,48.31,48.34,48.18,48.18,51537.0,41.4143,41.4401,41.3029,41.3029,51537.0
2019-02-11 09:35:00,48.18,48.25,48.1,48.14,48908.0,41.3029,41.3629,41.2343,41.2686,48908.0
2019-02-11 09:40:00,48.14,48.22,48.12,48.15,72283.0,41.2686,41.3372,41.2515,41.2772,72283.0
2019-02-11 09:45:00,48.15,48.16,48.07,48.13,21670.0,41.2772,41.2858,41.2086,41.26,21670.0
2019-02-11 09:50:00,48.13,48.14,48.08,48.11,24283.0,41.26,41.2686,41.2172,41.2429,24283.0
2019-02-11 09:55:00,48.12,48.12,48.03,48.03,15827.0,41.2515,41.2515,41.1743,41.1743,15827.0
2019-02-11 10:00:00,48.02,48.07,47.99,48.05,29366.0,41.1657,41.2086,41.14,41.1915,29366.0
2019-02-11 10:05:00,48.05,48.06,47.98,47.98,11195.0,41.1915,41.2,41.1314,41.1314,11195.0
2019-02-11 10:10:00,47.98,47.99,47.9,47.92,22470.0,41.1314,41.14,41.0629,41.08,22470.0
2019-02-11 10:15:00,47.92,47.98,47.9,47.96,35304.0,41.08,41.1314,41.0629,41.1143,35304.0
2019-02-11 10:20:00,47.95,47.97,47.85,47.86,27670.0,41.1057,41.1229,41.02,41.0286,27670.0
2019-02-11 10:25:00,47.86,47.92,47.85,47.89,20736.0,41.0286,41.08,41.02,41.0543,20736.0
2019-02-11 10:30:00,47.89,47.94,47.85,47.93,22655.0,41.0543,41.0972,41.02,41.0886,22655.0
2019-02-11 10:35:00,47.94,47.97,47.89,47.9,54665.0,41.0972,41.1229,41.0543,41.0629,54665.0
2019-02-11 10:40:00,47.9,47.93,47.88,47.92,23893.0,41.0629,41.0886,41.0457,41.08,23893.0
2019-02-11 10:45:00,47.93,47.96,47.9,47.91,11813.0,41.0886,41.1143,41.0629,41.0714,11813.0
2019-02-11 10:50:00,47.91,47.93,47.87,47.87,14679.0,41.0714,41.0886,41.0371,41.0371,14679.0
2019-02-11 10:55:00,47.87,47.88,47.84,47.85,15939.0,41.0371,41.0457,41.0114,41.02,15939.0
2019-02-11 11:00:00,47.85,47.95,47.85,47.93,12654.0,41.02,41.1057,41.02,41.0886,12654.0
2019-02-11 11:05:00,47.93,47.93,47.86,47.86,14634.0,41.0886,41.0886,41.0286,41.0286,14634.0
2019-02-11 11:10:00,47.85,47.89,47.84,47.84,12371.0,41.02,41.0543,41.0114,41.0114,12371.0
2019-02-11 11:15:00,47.85,47.92,47.85,47.9,11067.0,41.02,41.08,41.02,41.0629,11067.0
2019-02-11 11:20:00,47.89,47.9,47.88,47.9,16806.0,41.0543,41.0629,41.0457,41.0629,16806.0
2019-02-11 11:25:00,47.9,47.91,47.87,47.88,12400.0,41.0629,41.0714,41.0371,41.0457,12400.0
2019-02-11 11:30:00,47.88,47.89,47.87,47.88,13478.0,41.0457,41.0543,41.0371,41.0457,13478.0
2019-02-11 11:35:00,47.88,47.91,47.84,47.91,23210.0,41.0457,41.0714,41.0114,41.0714,23210.0
2019-02-11 11:40:00,47.9,47.91,47.87,47.91,19116.0,41.0629,41.0714,41.0371,41.0714,19116.0
2019-02-11 11:45:00,47.91,47.93,47.89,47.91,41122.0,41.0714,41.0886,41.0543,41.0714,41122.0
2019-02-11 11:50:00,47.91,47.91,47.83,47.84,19605.0,41.0714,41.0714,41.0029,41.0114,19605.0
2019-02-11 11:55:00,47.85,47.86,47.84,47.85,15449.0,41.02,41.0286,41.0114,41.02,15449.0
2019-02-11 12:00:00,47.85,47.91,47.84,47.89,14063.0,41.02,41.0714,41.0114,41.0543,14063.0
2019-02-11 12:05:00,47.88,47.95,47.88,47.91,42130.0,41.0457,41.1057,41.0457,41.0714,42130.0
2019-02-11 12:10:00,47.91,47.94,47.89,47.89,17175.0,41.0714,41.0972,41.0543,41.0543,17175.0
2019-02-11 12:15:00,47.89,47.95,47.88,47.95,24515.0,41.0543,41.1057,41.0457,41.1057,24515.0
2019-02-11 12:20:00,47.94,47.99,47.93,47.99,23974.0,41.0972,41.14,41.0886,41.14,23974.0
2019-02-11 12:25:00,48.0,48.05,47.98,48.03,114731.0,41.1486,41.1915,41.1314,41.1743,114731.0
2019-02-11 12:30:00,48.04,48.07,48.01,48.02,35031.0,41.1829,41.2086,41.1572,41.1657,35031.0
2019-02-11 12:35:00,48.02,48.04,48.0,48.02,16843.0,41.1657,41.1829,41.1486,41.1657,16843.0
2019-02-11 12:40:00,48.01,48.03,48.0,48.01,12294.0,41.1572,41.1743,41.1486,41.1572,12294.0
2019-02-11 12:45:00,48.02,48.07,48.01,48.07,10976.0,41.1657,41.2086,41.1572,41.2086,10976.0
2019-02-11 12:50:00,48.07,48.08,48.04,48.07,18149.0,41.2086,41.2172,41.1829,41.2086,18149.0
2019-02-11 12:55:00,48.07,48.12,48.07,48.12,15671.0,41.2086,41.2515,41.2086,41.2515,15671.0
2019-02-11 13:00:00,48.12,48.13,48.09,48.12,12424.0,41.2515,41.26,41.2257,41.2515,12424.0
2019-02-11 13:05:00,48.11,48.14,48.11,48.13,9962.0,41.2429,41.2686,41.2429,41.26,9962.0
2019-02-11 13:10:00,48.13,48.13,48.05,48.06,17390.0,41.26,41.26,41.1915,41.2,17390.0
2019-02-11 13:15:00,48.06,48.11,48.06,48.08,98290.0,41.2,41.2429,41.2,41.2172,98290.0
2019-02-11 13:20:00,48.08,48.1,48.05,48.07,14452.0,41.2172,41.2343,41.1915,41.2086,14452.0
2019-02-11 13:25:00,48.07,48.09,48.03,48.05,14095.0,41.2086,41.2257,41.1743,41.1915,14095.0
2019-02-11 13:30:00,48.05,48.07,48.03,48.03,51933.0,41.1915,41.2086,41.1743,41.1743,51933.0
2019-02-11 13:35:00,48.04,48.05,48.01,48.04,22762.0,41.1829,41.1915,41.1572,41.1829,22762.0
2019-02-11 13:40:00,48.04,48.04,47.99,48.0,16173.0,41.1829,41.1829,41.14,41.1486,16173.0
2019-02-11 13:45:00,48.0,48.04,48.0,48.04,12029.0,41.1486,41.1829,41.1486,41.1829,12029.0
2019-02-11 13:50:00,48.04,48.06,48.03,48.05,12262.0,41.1829,41.2,41.1743,41.1915,12262.0
2019-02-11 13:55:00,48.05,48.07,48.04,48.06,27529.0,41.1915,41.2086,41.1829,41.2,27529.0
2019-02-11 14:00:00,48.06,48.1,48.02,48.08,95098.0,41.2,41.2343,41.1657,41.2172,95098.0
2019-02-11 14:05:00,48.07,48.12,48.05,48.08,23461.0,41.2086,41.2515,41.1915,41.2172,23461.0
2019-02-11 14:10:00,48.08,48.12,48.07,48.11,17355.0,41.2172,41.2515,41.2086,41.2429,17355.0
2019-02-11 14:15:00,48.12,48.14,48.11,48.12,11364.0,41.2515,41.2686,41.2429,41.2515,11364.0
2019-02-11 14:20:00,48.12,48.15,48.11,48.13,15154.0,41.2515,41.2772,41.2429,41.26,15154.0
2019-02-11 14:25:00,48.14,48.16,48.13,48.16,14358.0,41.2686,41.2858,41.26,41.2858,14358.0
2019-02-11 14:30:00,48.15,48.15,48.1,48.13,18524.0,41.2772,41.2772,41.2343,41.26,18524.0
2019-02-11 14:35:00,48.13,48.14,48.11,48.14,30207.0,41.26,41.2686,41.2429,41.2686,30207.0
2019-02-11 14:40:00,48.14,48.21,48.13,48.19,102704.0,41.2686,41.3286,41.26,41.3115,102704.0
2019-02-11 14:45:00,48.2,48.2,48.12,48.14,36577.0,41.32,41.32,41.2515,41.2686,36577.0
2019-02-11 14:50:00,48.14,48.17,48.13,48.16,21213.0,41.2686,41.2943,41.26,41.2858,21213.0
2019-02-11 14:55:00,48.15,48.25,48.15,48.25,53324.0,41.2772,41.3629,41.2772,41.3629,53324.0
2019-02-11 15:00:00,48.25,48.29,48.24,48.28,16467.0,41.3629,41.3972,41.3543,41.3886,16467.0
2019-02-11 15:05:00,48.28,48.3,48.27,48.3,14789.0,41.3886,41.4058,41.3801,41.4058,14789.0
2019-02-11 15:10:00,48.31,48.31,48.23,48.23,56001.0,41.4143,41.4143,41.3458,41.3458,56001.0
2019-02-11 15:15:00,48.23,48.26,48.21,48.23,28740.0,41.3458,41.3715,41.3286,41.3458,28740.0
2019-02-11 15:20:00,48.23,48.28,48.22,48.27,26481.0,41.3458,41.3886,41.3372,41.3801,26481.0
2019-02-11 15:25:00,48.27,48.29,48.25,48.27,12572.0,41.3801,41.3972,41.3629,41.3801,12572.0
2019-02-11 15:30:00,48.28,48.28,48.23,48.23,56334.0,41.3886,41.3886,41.3458,41.3458,56334.0
2019-02-11 15:35:00,48.23,48.28,48.21,48.27,45002.0,41.3458,41.3886,41.3286,41.3801,45002.0
2019-02-11 15:40:00,48.26,48.29,48.25,48.28,33822.0,41.3715,41.3972,41.3629,41.3886,33822.0
2019-02-11 15:45:00,48.27,48.32,48.26,48.29,61689.0,41.3801,41.4229,41.3715,41.3972,61689.0
2019-02-11 15:50:00,48.3,48.36,48.28,48.34,112730.0,41.4058,41.4572,41.3886,41.4401,112730.0
2019-02-11 15:55:00,48.34,48.34,48.26,48.27,262406.0,41.4401,41.4401,41.3715,41.3801,262406.0
2019-02-12 09:30:00,48.49,48.74,48.41,48.62,62399.0,41.5686,41.783,41.5001,41.6801,62399.0
2019-02-12 09:35:00,48.62,48.74,48.61,48.69,47925.0,41.6801,41.783,41.6715,41.7401,47925.0
2019-02-12 09:40:00,48.7,48.77,48.68,48.74,22455.0,41.7487,41.8087,41.7315,41.783,22455.0
2019-02-12 09:45:00,48.74,48.83,48.73,48.8,43105.0,41.783,41.8601,41.7744,41.8344,43105.0
2019-02-12 09:50:00,48.79,48.84,48.77,48.81,20325.0,41.8258,41.8687,41.8087,41.843,20325.0
2019-02-12 09:55:00,48.81,48.81,48.72,48.77,14610.0,41.843,41.843,41.7658,41.8087,14610.0
2019-02-12 10:00:00,48.77,48.85,48.76,48.83,26016.0,41.8087,41.8773,41.8001,41.8601,26016.0
2019-02-12 10:05:00,48.84,48.87,48.8,48.81,16682.0,41.8687,41.8944,41.8344,41.843,16682.0
2019-02-12 10:10:00,48.82,48.87,48.82,48.85,19012.0,41.8515,41.8944,41.8515,41.8773,19012.0
2019-02-12 10:15:00,48.85,48.89,48.82,48.83,17860.0,41.8773,41.9116,41.8515,41.8601,17860.0
2019-02-12 10:20:00,48.83,48.85,48.78,48.81,11612.0,41.8601,41.8773,41.8173,41.843,11612.0
2019-02-12 10:25:00,48.81,48.83,48.74,48.77,14459.0,41.843,41.8601,41.783,41.8087,14459.0
2019-02-12 10:30:00,48.78,48.8,48.76,48.79,10177.0,41.8173,41.8344,41.8001,41.8258,10177.0
2019-02-12 10:35:00,48.79,48.81,48.76,48.76,14568.0,41.8258,41.843,41.8001,41.8001,14568.0
2019-02-12 10:40:00,48.75,48.79,48.73,48.73,8963.0,41.7915,41.8258,41.7744,41.7744,8963.0
2019-02-12 10:45:00,48.73,48.79,48.73,48.77,10759.0,41.7744,41.8258,41.7744,41.8087,10759.0
2019-02-12 10:50:00,48.77,48.78,48.73,48.78,9965.0,41.8087,41.8173,41.7744,41.8173,9965.0
2019-02-12 10:55:00,48.78,48.81,48.75,48.8,12080.0,41.8173,41.843,41.7915,41.8344,12080.0
2019-02-12 11:00:00,48.8,48.85,48.79,48.8,9397.0,41.8344,41.8773,41.8258,41.8344,9397.0
2019-02-12 11:05:00,48.81,48.89,48.81,48.88,11838.0,41.843,41.9116,41.843,41.903,11838.0
2019-02-12 11:10:00,48.88,48.94,48.88,48.94,17812.0,41.903,41.9544,41.903,41.9544,17812.0
2019-02-12 11:15:00,48.94,48.95,48.91,48.91,8468.0,41.9544,41.963,41.9287,41.9287,8468.0
2019-02-12 11:20:00,48.9,48.93,48.9,48.92,5213.0,41.9201,41.9458,41.9201,41.9373,5213.0
2019-02-12 11:25:00,48.93,48.95,48.91,48.93,7426.0,41.9458,41.963,41.9287,41.9458,7426.0
2019-02-12 11:30:00,48.94,48.94,48.86,48.87,10561.0,41.9544,41.9544,41.8858,41.8944,10561.0
2019-02-12 11:35:00,48.87,48.89,48.85,48.87,8334.0,41.8944,41.9116,41.8773,41.8944,8334.0
2019-02-12 11:40:00,48.89,48.91,48.87,48.89,24633.0,41.9116,41.9287,41.8944,41.9116,24633.0
2019-02-12 11:45:00,48.88,48.89,48.85,48.88,7810.0,41.903,41.9116,41.8773,41.903,7810.0
2019-02-12 11:50:00,48.88,48.95,48.88,48.93,13162.0,41.903,41.963,41.903,41.9458,13162.0
2019-02-12 11:55:00,48.93,48.97,48.93,48.97,12134.0,41.9458,41.9801,41.9458,41.9801,12134.0
2019-02-12 12:00:00,48.97,48.99,48.96,48.97,9305.0,41.9801,41.9973,41.9716,41.9801,9305.0
2019-02-12 12:05:00,48.97,48.97,48.91,48.95,34210.0,41.9801,41.9801,41.9287,41.963,34210.0
2019-02-12 12:10:00,48.96,48.96,48.91,48.91,16329.0,41.9716,41.9716,41.9287,41.9287,16329.0
2019-02-12 12:15:00,48.91,48.93,48.87,48.87,11067.0,41.9287,41.9458,41.8944,41.8944,11067.0
2019-02-12 12:20:00,48.87,48.91,48.85,48.9,42286.0,41.8944,41.9287,41.8773,41.9201,42286.0
2019-02-12 12:25:00,48.9,48.91,48.89,48.89,6486.0,41.9201,41.9287,41.9116,41.9116,6486.0
2019-02-12 12:30:00,48.9,48.91,48.87,48.88,12477.0,41.9201,41.9287,41.8944,41.903,12477.0
2019-02-12 12:35:00,48.88,48.92,48.87,48.89,30222.0,41.903,41.9373,41.8944,41.9116,30222.0
2019-02-12 12:40:00,48.9,48.92,48.88,48.89,38246.0,41.9201,41.9373,41.903,41.9116,38246.0
2019-02-12 12:45:00,48.88,48.88,48.85,48.85,7497.0,41.903,41.903,41.8773,41.8773,7497.0
2019-02-12 12:50:00,48.86,48.88,48.8,48.82,27379.0,41.8858,41.903,41.8344,41.8515,27379.0
2019-02-12 12:55:00,48.82,48.87,48.81,48.87,16813.0,41.8515,41.8944,41.843,41.8944,16813.0
2019-02-12 13:00:00,48.88,48.9,48.87,48.9,11038.0,41.903,41.9201,41.8944,41.9201,11038.0
2019-02-12 13:05:00,48.9,48.93,48.89,48.91,20185.0,41.9201,41.9458,41.9116,41.9287,20185.0
2019-02-12 13:10:00,48.91,48.92,48.87,48.9,45717.0,41.9287,41.9373,41.8944,41.9201,45717.0
2019-02-12 13:15:00,48.89,48.91,48.88,48.89,27181.0,41.9116,41.9287,41.903,41.9116,27181.0
2019-02-12 13:20:00,48.89,48.94,48.88,48.94,23692.0,41.9116,41.9544,41.903,41.9544,23692.0
2019-02-12 13:25:00,48.95,49.0,48.95,48.98,14444.0,41.963,42.0059,41.963,41.9887,14444.0
2019-02-12 13:30:00,48.99,49.04,48.98,49.04,23967.0,41.9973,42.0401,41.9887,42.0401,23967.0
2019-02-12 13:35:00,49.04,49.05,49.02,49.02,13021.0,42.0401,42.0487,42.023,42.023,13021.0
2019-02-12 13:40:00,49.02,49.06,49.02,49.05,8400.0,42.023,42.0573,42.023,42.0487,8400.0
2019-02-12 13:45:00,49.05,49.06,49.0,49.0,21006.0,42.0487,42.0573,42.0059,42.0059,21006.0
2019-02-12 13:50:00,49.01,49.04,49.01,49.04,5959.0,42.0144,42.0401,42.0144,42.0401,5959.0
2019-02-12 13:55:00,49.03,49.04,49.01,49.03,12164.0,42.0316,42.0401,42.0144,42.0316,12164.0
2019-02-12 14:00:00,49.03,49.05,49.0,49.03,23052.0,42.0316,42.0487,42.0059,42.0316,23052.0
2019-02-12 14:05:00,49.04,49.05,49.03,49.04,6842.0,42.0401,42.0487,42.0316,42.0401,6842.0
2019-02-12 14:10:00,49.04,49.05,49.04,49.05,2263.0,42.0401,42.0487,42.0401,42.0487,2263.0
2019-02-12 14:15:00,49.05,49.05,49.01,49.02,14274.0,42.0487,42.0487,42.0144,42.023,14274.0
2019-02-12 14:20:00,49.02,49.06,49.02,49.05,16902.0,42.023,42.0573,42.023,42.0487,16902.0
2019-02-12 14:25:00,49.05,49.06,49.02,49.04,16795.0,42.0487,42.0573,42.023,42.0401,16795.0
2019-02-12 14:30:00,49.04,49.05,49.0,49.01,51935.0,42.0401,42.0487,42.0059,42.0144,51935.0
2019-02-12 14:35:00,49.01,49.03,49.01,49.02,28857.0,42.0144,42.0316,42.0144,42.023,28857.0
2019-02-12 14:40:00,49.02,49.03,48.97,48.98,14515.0,42.023,42.0316,41.9801,41.9887,14515.0
2019-02-12 14:45:00,48.97,48.99,48.96,48.97,9977.0,41.9801,41.9973,41.9716,41.9801,9977.0
2019-02-12 14:50:00,48.98,49.01,48.96,49.01,12695.0,41.9887,42.0144,41.9716,42.0144,12695.0
2019-02-12 14:55:00,49.01,49.02,49.0,49.01,9431.0,42.0144,42.023,42.0059,42.0144,9431.0
2019-02-12 15:00:00,49.01,49.01,48.96,48.97,12821.0,42.0144,42.0144,41.9716,41.9801,12821.0
2019-02-12 15:05:00,48.97,49.02,48.96,49.01,10321.0,41.9801,42.023,41.9716,42.0144,10321.0
2019-02-12 15:10:00,49.02,49.02,48.98,49.01,16502.0,42.023,42.023,41.9887,42.0144,16502.0
2019-02-12 15:15:00,49.0,49.02,48.99,49.02,28460.0,42.0059,42.023,41.9973,42.023,28460.0
2019-02-12 15:20:00,49.03,49.07,49.02,49.04,12804.0,42.0316,42.0659,42.023,42.0401,12804.0
2019-02-12 15:25:00,49.04,49.06,49.02,49.02,65794.0,42.0401,42.0573,42.023,42.023,65794.0
2019-02-12 15:30:00,49.02,49.05,49.0,49.0,28349.0,42.023,42.0487,42.0059,42.0059,28349.0
2019-02-12 15:35:00,49.0,49.01,48.97,48.98,27506.0,42.0059,42.0144,41.9801,41.9887,27506.0
2019-02-12 15:40:00,48.98,48.98,48.93,48.94,41791.0,41.9887,41.9887,41.9458,41.9544,41791.0
2019-02-12 15:45:00,48.93,48.94,48.88,48.89,36682.0,41.9458,41.9544,41.903,41.9116,36682.0
2019-02-12 15:50:00,48.89,48.96,48.88,48.94,48397.0,41.9116,41.9716,41.903,41.9544,48397.0
2019-02-12 15:55:00,48.95,48.97,48.88,48.94,231265.0,41.963,41.9801,41.903,41.9544,231265.0
2019-02-13 09:30:00,48.97,49.27,48.97,49.19,61352.0,41.9801,42.2373,41.9801,42.1687,61352.0
2019-02-13 09:35:00,49.18,49.18,49.1,49.15,29936.0,42.1602,42.1602,42.0916,42.1344,29936.0
2019-02-13 09:40:00,49.15,49.35,49.14,49.27,44316.0,42.1344,42.3059,42.1259,42.2373,44316.0
2019-02-13 09:45:00,49.27,49.32,49.18,49.21,43176.0,42.2373,42.2802,42.1602,42.1859,43176.0
2019-02-13 09:50:00,49.2,49.21,49.08,49.21,50408.0,42.1773,42.1859,42.0744,42.1859,50408.0
2019-02-13 09:55:00,49.22,49.25,49.15,49.15,15422.0,42.1945,42.2202,42.1344,42.1344,15422.0
2019-02-13 10:00:00,49.15,49.15,49.03,49.06,21305.0,42.1344,42.1344,42.0316,42.0573,21305.0
2019-02-13 10:05:00,49.06,49.13,49.03,49.05,25414.0,42.0573,42.1173,42.0316,42.0487,25414.0
2019-02-13 10:10:00,49.06,49.13,49.05,49.11,20865.0,42.0573,42.1173,42.0487,42.1002,20865.0
2019-02-13 10:15:00,49.13,49.16,49.06,49.07,21318.0,42.1173,42.143,42.0573,42.0659,21318.0
2019-02-13 10:20:00,49.06,49.1,49.02,49.08,24729.0,42.0573,42.0916,42.023,42.0744,24729.0
2019-02-13 10:25:00,49.07,49.13,49.05,49.11,17398.0,42.0659,42.1173,42.0487,42.1002,17398.0
2019-02-13 10:30:00,49.11,49.15,49.07,49.09,16885.0,42.1002,42.1344,42.0659,42.083,16885.0
2019-02-13 10:35:00,49.08,49.11,49.06,49.09,16225.0,42.0744,42.1002,42.0573,42.083,16225.0
2019-02-13 10:40:00,49.08,49.09,49.01,49.03,17119.0,42.0744,42.083,42.0144,42.0316,17119.0
2019-02-13 10:45:00,49.03,49.06,49.0,49.04,17934.0,42.0316,42.0573,42.0059,42.0401,17934.0
2019-02-13 10:50:00,49.05,49.08,49.02,49.05,24687.0,42.0487,42.0744,42.023,42.0487,24687.0
2019-02-13 10:55:00,49.05,49.05,48.99,49.01,12143.0,42.0487,42.0487,41.9973,42.0144,12143.0
2019-02-13 11:00:00,49.03,49.05,49.01,49.05,11483.0,42.0316,42.0487,42.0144,42.0487,11483.0
2019-02-13 11:05:00,49.05,49.08,49.04,49.05,13174.0,42.0487,42.0744,42.0401,42.0487,13174.0
2019-02-13 11:10:00,49.04,49.05,48.99,49.0,16280.0,42.0401,42.0487,41.9973,42.0059,16280.0
2019-02-13 11:15:00,48.99,48.99,48.94,48.95,12465.0,41.9973,41.9973,41.9544,41.963,12465.0
2019-02-13 11:20:00,48.95,48.97,48.9,48.92,28507.0,41.963,41.9801,41.9201,41.9373,28507.0
2019-02-13 11:25:00,48.92,48.92,48.86,48.88,25833.0,41.9373,41.9373,41.8858,41.903,25833.0
2019-02-13 11:30:00,48.88,48.9,48.83,48.89,25223.0,41.903,41.9201,41.8601,41.9116,25223.0
2019-02-13 11:35:00,48.89,48.94,48.89,48.91,17866.0,41.9116,41.9544,41.9116,41.9287,17866.0
2019-02-13 11:40:00,48.9,48.92,48.89,48.91,10637.0,41.9201,41.9373,41.9116,41.9287,10637.0
2019-02-13 11:45:00,48.91,48.95,48.91,48.94,6971.0,41.9287,41.963,41.9287,41.9544,6971.0
2019-02-13 11:50:00,48.94,48.96,48.93,48.94,9634.0,41.9544,41.9716,41.9458,41.9544,9634.0
2019-02-13 11:55:00,48.93,48.96,48.92,48.92,13926.0,41.9458,41.9716,41.9373,41.9373,13926.0
2019-02-13 12:00:00,48.93,48.93,48.89,48.93,12240.0,41.9458,41.9458,41.9116,41.9458,12240.0
2019-02-13 12:05:00,48.93,48.95,48.9,48.93,13014.0,41.9458,41.963,41.9201,41.9458,13014.0
2019-02-13 12:10:00,48.93,48.93,48.91,48.93,4335.0,41.9458,41.9458,41.9287,41.9458,4335.0
2019-02-13 12:15:00,48.93,48.95,48.92,48.94,13850.0,41.9458,41.963,41.9373,41.9544,13850.0
2019-02-13 12:20:00,48.95,48.96,48.91,48.91,12440.0,41.963,41.9716,41.9287,41.9287,12440.0
2019-02-13 12:25:00,48.92,48.94,48.91,48.94,6083.0,41.9373,41.9544,41.9287,41.9544,6083.0
2019-02-13 12:30:00,48.94,48.95,48.92,48.95,14365.0,41.9544,41.963,41.9373,41.963,14365.0
2019-02-13 12:35:00,48.95,48.97,48.93,48.93,8275.0,41.963,41.9801,41.9458,41.9458,8275.0
2019-02-13 12:40:00,48.93,48.96,48.93,48.94,10405.0,41.9458,41.9716,41.9458,41.9544,10405.0
2019-02-13 12:45:00,48.95,49.04,48.94,49.03,16756.0,41.963,42.0401,41.9544,42.0316,16756.0
2019-02-13 12:50:00,49.04,49.04,49.0,49.01,10207.0,42.0401,42.0401,42.0059,42.0144,10207.0
2019-02-13 12:55:00,49.01,49.01,48.97,48.97,5798.0,42.0144,42.0144,41.9801,41.9801,5798.0
2019-02-13 13:00:00,48.97,48.99,48.96,48.98,12915.0,41.9801,41.9973,41.9716,41.9887,12915.0
2019-02-13 13:05:00,48.98,49.05,48.97,49.05,9053.0,41.9887,42.0487,41.9801,42.0487,9053.0
2019-02-13 13:10:00,49.04,49.07,49.02,49.06,17924.0,42.0401,42.0659,42.023,42.0573,17924.0
2019-02-13 13:15:00,49.07,49.08,49.05,49.08,16637.0,42.0659,42.0744,42.0487,42.0744,16637.0
2019-02-13 13:20:00,49.08,49.1,49.06,49.1,12358.0,42.0744,42.0916,42.0573,42.0916,12358.0
2019-02-13 13:25:00,49.09,49.11,49.08,49.11,23637.0,42.083,42.1002,42.0744,42.1002,23637.0
2019-02-13 13:30:00,49.1,49.11,49.04,49.05,10234.0,42.0916,42.1002,42.0401,42.0487,10234.0
2019-02-13 13:35:00,49.05,49.05,49.01,49.01,6793.0,42.0487,42.0487,42.0144,42.0144,6793.0
2019-02-13 13:40:00,49.01,49.03,49.0,49.02,9389.0,42.0144,42.0316,42.0059,42.023,9389.0
2019-02-13 13:45:00,49.03,49.03,49.02,49.02,4008.0,42.0316,42.0316,42.023,42.023,4008.0
2019-02-13 13:50:00,49.02,49.02,48.99,48.99,12806.0,42.023,42.023,41.9973,41.9973,12806.0
2019-02-13 13:55:00,49.0,49.01,49.0,49.0,4644.0,42.0059,42.0144,42.0059,42.0059,4644.0
2019-02-13 14:00:00,49.0,49.05,49.0,49.04,16696.0,42.0059,42.0487,42.0059,42.0401,16696.0
2019-02-13 14:05:00,49.04,49.05,49.02,49.03,10916.0,42.0401,42.0487,42.023,42.0316,10916.0
2019-02-13 14:10:00,49.03,49.04,48.97,48.99,10913.0,42.0316,42.0401,41.9801,41.9973,10913.0
2019-02-13 14:15:00,48.99,49.03,48.97,49.01,11814.0,41.9973,42.0316,41.9801,42.0144,11814.0
2019-02-13 14:20:00,49.0,49.01,48.99,48.99,8538.0,42.0059,42.0144,41.9973,41.9973,8538.0
2019-02-13 14:25:00,48.99,49.05,48.99,49.04,9056.0,41.9973,42.0487,41.9973,42.0401,9056.0
2019-02-13 14:30:00,49.04,49.06,49.03,49.04,14576.0,42.0401,42.0573,42.0316,42.0401,14576.0
2019-02-13 14:35:00,49.04,49.05,49.01,49.02,8186.0,42.0401,42.0487,42.0144,42.023,8186.0
2019-02-13 14:40:00,49.03,49.05,49.02,49.04,14066.0,42.0316,42.0487,42.023,42.0401,14066.0
2019-02-13 14:45:00,49.03,49.03,48.99,49.0,18772.0,42.0316,42.0316,41.9973,42.0059,18772.0
2019-02-13 14:50:00,48.99,49.04,48.99,49.0,12201.0,41.9973,42.0401,41.9973,42.0059,12201.0
2019-02-13 14:55:00,49.0,49.02,48.99,49.0,15626.0,42.0059,42.023,41.9973,42.0059,15626.0
2019-02-13 15:00:00,49.0,49.04,48.99,49.01,19689.0,42.0059,42.0401,41.9973,42.0144,19689.0
2019-02-13 15:05:00,49.01,49.03,48.99,49.03,15606.0,42.0144,42.0316,41.9973,42.0316,15606.0
2019-02-13 15:10:00,49.02,49.05,49.0,49.05,14077.0,42.023,42.0487,42.0059,42.0487,14077.0
2019-02-13 15:15:00,49.05,49.07,49.02,49.06,18592.0,42.0487,42.0659,42.023,42.0573,18592.0
2019-02-13 15:20:00,49.07,49.1,49.05,49.09,18746.0,42.0659,42.0916,42.0487,42.083,18746.0
2019-02-13 15:25:00,49.09,49.12,49.08,49.12,20019.0,42.083,42.1087,42.0744,42.1087,20019.0
2019-02-13 15:30:00,49.12,49.15,49.11,49.14,33814.0,42.1087,42.1344,42.1002,42.1259,33814.0
2019-02-13 15:35:00,49.14,49.15,49.11,49.12,18468.0,42.1259,42.1344,42.1002,42.1087,18468.0
2019-02-13 15:40:00,49.12,49.13,49.08,49.08,26625.0,42.1087,42.1173,42.0744,42.0744,26625.0
2019-02-13 15:45:00,49.09,49.09,49.02,49.07,46816.0,42.083,42.083,42.023,42.0659,46816.0
2019-02-13 15:50:00,49.06,49.06,48.98,49.0,46946.0,42.0573,42.0573,41.9887,42.0059,46946.0
2019-02-13 15:55:00,48.99,49.03,48.99,49.01,154866.0,41.9973,42.0316,41.9973,42.0144,154866.0
2019-02-14 09:30:00,48.63,48.81,48.63,48.81,58338.0,41.6887,41.843,41.6887,41.843,58338.0
2019-02-14 09:35:00,48.8,48.81,48.66,48.71,38202.0,41.8344,41.843,41.7144,41.7572,38202.0
2019-02-14 09:40:00,48.7,48.71,48.6,48.61,16141.0,41.7487,41.7572,41.6629,41.6715,16141.0
2019-02-14 09:45:00,48.61,48.63,48.52,48.53,15451.0,41.6715,41.6887,41.5944,41.6029,15451.0
2019-02-14 09:50:00,48.53,48.55,48.46,48.49,39752.0,41.6029,41.6201,41.5429,41.5686,39752.0
2019-02-14 09:55:00,48.5,48.63,48.5,48.63,29602.0,41.5772,41.6887,41.5772,41.6887,29602.0
2019-02-14 10:00:00,48.63,48.69,48.6,48.66,20229.0,41.6887,41.7401,41.6629,41.7144,20229.0
2019-02-14 10:05:00,48.67,48.76,48.65,48.76,27626.0,41.723,41.8001,41.7058,41.8001,27626.0
2019-02-14 10:10:00,48.75,48.78,48.72,48.73,17067.0,41.7915,41.8173,41.7658,41.7744,17067.0
2019-02-14 10:15:00,48.74,48.83,48.71,48.82,21128.0,41.783,41.8601,41.7572,41.8515,21128.0
2019-02-14 10:20:00,48.81,48.82,48.74,48.75,16855.0,41.843,41.8515,41.783,41.7915,16855.0
2019-02-14 10:25:00,48.74,48.79,48.71,48.77,24219.0,41.783,41.8258,41.7572,41.8087,24219.0
2019-02-14 10:30:00,48.77,48.82,48.76,48.82,15126.0,41.8087,41.8515,41.8001,41.8515,15126.0
2019-02-14 10:35:00,48.82,48.85,48.65,48.68,50102.0,41.8515,41.8773,41.7058,41.7315,50102.0
2019-02-14 10:40:00,48.69,48.84,48.68,48.73,30823.0,41.7401,41.8687,41.7315,41.7744,30823.0
2019-02-14 10:45:00,48.71,48.79,48.71,48.77,29894.0,41.7572,41.8258,41.7572,41.8087,29894.0
2019-02-14 10:50:00,48.77,48.77,48.67,48.71,17090.0,41.8087,41.8087,41.723,41.7572,17090.0
2019-02-14 10:55:00,48.7,48.73,48.64,48.7,16008.0,41.7487,41.7744,41.6972,41.7487,16008.0
2019-02-14 11:00:00,48.71,48.72,48.6,48.62,23319.0,41.7572,41.7658,41.6629,41.6801,23319.0
2019-02-14 11:05:00,48.63,48.69,48.63,48.66,9899.0,41.6887,41.7401,41.6887,41.7144,9899.0
2019-02-14 11:10:00,48.67,48.7,48.63,48.63,14051.0,41.723,41.7487,41.6887,41.6887,14051.0
2019-02-14 11:15:00,48.63,48.68,48.61,48.66,26939.0,41.6887,41.7315,41.6715,41.7144,26939.0
2019-02-14 11:20:00,48.65,48.66,48.59,48.61,18743.0,41.7058,41.7144,41.6544,41.6715,18743.0
2019-02-14 11:25:00,48.6,48.66,48.58,48.64,16250.0,41.6629,41.7144,41.6458,41.6972,16250.0
2019-02-14 11:30:00,48.65,48.65,48.6,48.62,15532.0,41.7058,41.7058,41.6629,41.6801,15532.0
2019-02-14 11:35:00,48.62,48.68,48.6,48.67,20509.0,41.6801,41.7315,41.6629,41.723,20509.0
2019-02-14 11:40:00,48.67,48.75,48.65,48.73,15980.0,41.723,41.7915,41.7058,41.7744,15980.0
2019-02-14 11:45:00,48.73,48.77,48.72,48.76,11944.0,41.7744,41.8087,41.7658,41.8001,11944.0
2019-02-14 11:50:00,48.77,48.79,48.74,48.76,19855.0,41.8087,41.8258,41.783,41.8001,19855.0
2019-02-14 11:55:00,48.77,48.78,48.76,48.78,12691.0,41.8087,41.8173,41.8001,41.8173,12691.0
2019-02-14 12:00:00,48.78,48.81,48.74,48.8,19842.0,41.8173,41.843,41.783,41.8344,19842.0
2019-02-14 12:05:00,48.8,48.81,48.78,48.8,13527.0,41.8344,41.843,41.8173,41.8344,13527.0
2019-02-14 12:10:00,48.8,48.81,48.78,48.8,18021.0,41.8344,41.843,41.8173,41.8344,18021.0
2019-02-14 12:15:00,48.8,48.88,48.76,48.88,20477.0,41.8344,41.903,41.8001,41.903,20477.0
2019-02-14 12:20:00,48.86,48.93,48.86,48.91,11946.0,41.8858,41.9458,41.8858,41.9287,11946.0
2019-02-14 12:25:00,48.91,48.92,48.87,48.89,8324.0,41.9287,41.9373,41.8944,41.9116,8324.0
2019-02-14 12:30:00,48.89,48.91,48.87,48.87,11223.0,41.9116,41.9287,41.8944,41.8944,11223.0
2019-02-14 12:35:00,48.87,48.88,48.85,48.85,5789.0,41.8944,41.903,41.8773,41.8773,5789.0
2019-02-14 12:40:00,48.85,48.89,48.85,48.89,9285.0,41.8773,41.9116,41.8773,41.9116,9285.0
2019-02-14 12:45:00,48.89,48.92,48.87,48.89,26538.0,41.9116,41.9373,41.8944,41.9116,26538.0
2019-02-14 12:50:00,48.88,48.91,48.88,48.88,9878.0,41.903,41.9287,41.903,41.903,9878.0
2019-02-14 12:55:00,48.89,48.89,48.86,48.88,11896.0,41.9116,41.9116,41.8858,41.903,11896.0
2019-02-14 13:00:00,48.89,48.89,48.86,48.88,12370.0,41.9116,41.9116,41.8858,41.903,12370.0
2019-02-14 13:05:00,48.89,48.9,48.86,48.88,11437.0,41.9116,41.9201,41.8858,41.903,11437.0
2019-02-14 13:10:00,48.87,48.87,48.84,48.86,10864.0,41.8944,41.8944,41.8687,41.8858,10864.0
2019-02-14 13:15:00,48.86,48.87,48.85,48.85,16162.0,41.8858,41.8944,41.8773,41.8773,16162.0
2019-02-14 13:20:00,48.86,48.86,48.82,48.86,15939.0,41.8858,41.8858,41.8515,41.8858,15939.0
2019-02-14 13:25:00,48.86,48.88,48.81,48.87,13791.0,41.8858,41.903,41.843,41.8944,13791.0
2019-02-14 13:30:00,48.88,48.91,48.88,48.9,13418.0,41.903,41.9287,41.903,41.9201,13418.0
2019-02-14 13:35:00,48.9,48.91,48.88,48.9,10710.0,41.9201,41.9287,41.903,41.9201,10710.0
2019-02-14 13:40:00,48.91,48.92,48.87,48.88,12742.0,41.9287,41.9373,41.8944,41.903,12742.0
2019-02-14 13:45:00,48.87,48.89,48.85,48.85,17868.0,41.8944,41.9116,41.8773,41.8773,17868.0
2019-02-14 13:50:00,48.86,48.87,48.83,48.86,12072.0,41.8858,41.8944,41.8601,41.8858,12072.0
2019-02-14 13:55:00,48.86,48.88,48.84,48.88,12585.0,41.8858,41.903,41.8687,41.903,12585.0
2019-02-14 14:00:00,48.88,48.89,48.83,48.83,12947.0,41.903,41.9116,41.8601,41.8601,12947.0
2019-02-14 14:05:00,48.83,48.87,48.82,48.85,18615.0,41.8601,41.8944,41.8515,41.8773,18615.0
2019-02-14 14:10:00,48.87,48.89,48.86,48.87,14214.0,41.8944,41.9116,41.8858,41.8944,14214.0
2019-02-14 14:15:00,48.86,48.89,48.86,48.88,8916.0,41.8858,41.9116,41.8858,41.903,8916.0
2019-02-14 14:20:00,48.88,48.88,48.85,48.87,23316.0,41.903,41.903,41.8773,41.8944,23316.0
2019-02-14 14:25:00,48.87,48.9,48.86,48.89,12577.0,41.8944,41.9201,41.8858,41.9116,12577.0
2019-02-14 14:30:00,48.88,48.89,48.85,48.89,20055.0,41.903,41.9116,41.8773,41.9116,20055.0
2019-02-14 14:35:00,48.88,48.9,48.87,48.87,11193.0,41.903,41.9201,41.8944,41.8944,11193.0
2019-02-14 14:40:00,48.87,48.88,48.85,48.85,15241.0,41.8944,41.903,41.8773,41.8773,15241.0
2019-02-14 14:45:00,48.86,48.89,48.85,48.86,30965.0,41.8858,41.9116,41.8773,41.8858,30965.0
2019-02-14 14:50:00,48.85,48.86,48.82,48.84,17603.0,41.8773,41.8858,41.8515,41.8687,17603.0
2019-02-14 14:55:00,48.84,48.84,48.77,48.79,23710.0,41.8687,41.8687,41.8087,41.8258,23710.0
2019-02-14 15:00:00,48.8,48.84,48.8,48.8,17090.0,41.8344,41.8687,41.8344,41.8344,17090.0
2019-02-14 15:05:00,48.8,48.93,48.79,48.83,37743.0,41.8344,41.9458,41.8258,41.8601,37743.0
2019-02-14 15:10:00,48.83,48.86,48.79,48.81,22433.0,41.8601,41.8858,41.8258,41.843,22433.0
2019-02-14 15:15:00,48.81,48.84,48.81,48.83,13718.0,41.843,41.8687,41.843,41.8601,13718.0
2019-02-14 15:20:00,48.82,48.82,48.78,48.78,16746.0,41.8515,41.8515,41.8173,41.8173,16746.0
2019-02-14 15:25:00,48.79,48.8,48.75,48.76,20925.0,41.8258,41.8344,41.7915,41.8001,20925.0
2019-02-14 15:30:00,48.76,48.81,48.76,48.79,41187.0,41.8001,41.843,41.8001,41.8258,41187.0
2019-02-14 15:35:00,48.79,48.81,48.77,48.77,20386.0,41.8258,41.843,41.8087,41.8087,20386.0
2019-02-14 15:40:00,48.77,48.79,48.73,48.75,51985.0,41.8087,41.8258,41.7744,41.7915,51985.0
2019-02-14 15:45:00,48.76,48.79,48.73,48.74,90028.0,41.8001,41.8258,41.7744,41.783,90028.0
2019-02-14 15:50:00,48.75,48.75,48.66,48.71,58927.0,41.7915,41.7915,41.7144,41.7572,58927.0
2019-02-14 15:55:00,48.71,48.72,48.6,48.62,130324.0,41.7572,41.7658,41.6629,41.6801,130324.0
2019-02-15 09:30:00,48.98,49.17,48.95,49.16,234473.0,41.9887,42.1516,41.963,42.143,234473.0
2019-02-15 09:35:00,49.2,49.23,49.12,49.16,26126.0,42.1773,42.203,42.1087,42.143,26126.0
2019-02-15 09:40:00,49.15,49.18,49.13,49.13,19968.0,42.1344,42.1602,42.1173,42.1173,19968.0
2019-02-15 09:45:00,49.14,49.18,49.11,49.11,26244.0,42.1259,42.1602,42.1002,42.1002,26244.0
2019-02-15 09:50:00,49.11,49.14,49.05,49.12,31575.0,42.1002,42.1259,42.0487,42.1087,31575.0
2019-02-15 09:55:00,49.11,49.15,49.02,49.04,21908.0,42.1002,42.1344,42.023,42.0401,21908.0
2019-02-15 10:00:00,49.05,49.1,48.95,49.02,58787.0,42.0487,42.0916,41.963,42.023,58787.0
2019-02-15 10:05:00,49.03,49.08,48.98,49.06,13392.0,42.0316,42.0744,41.9887,42.0573,13392.0
2019-02-15 10:10:00,49.07,49.08,48.96,49.02,29736.0,42.0659,42.0744,41.9716,42.023,29736.0
2019-02-15 10:15:00,49.03,49.13,49.03,49.13,16147.0,42.0316,42.1173,42.0316,42.1173,16147.0
2019-02-15 10:20:00,49.13,49.19,49.08,49.18,14458.0,42.1173,42.1687,42.0744,42.1602,14458.0
2019-02-15 10:25:00,49.17,49.18,49.11,49.11,12163.0,42.1516,42.1602,42.1002,42.1002,12163.0
2019-02-15 10:30:00,49.12,49.15,49.11,49.14,12202.0,42.1087,42.1344,42.1002,42.1259,12202.0
2019-02-15 10:35:00,49.13,49.17,49.12,49.15,13914.0,42.1173,42.1516,42.1087,42.1344,13914.0
2019-02-15 10:40:00,49.15,49.18,49.09,49.11,25911.0,42.1344,42.1602,42.083,42.1002,25911.0
2019-02-15 10:45:00,49.11,49.15,49.09,49.14,13697.0,42.1002,42.1344,42.083,42.1259,13697.0
2019-02-15 10:50:00,49.14,49.15,49.06,49.12,33350.0,42.1259,42.1344,42.0573,42.1087,33350.0
2019-02-15 10:55:00,49.12,49.19,49.12,49.14,12694.0,42.1087,42.1687,42.1087,42.1259,12694.0
2019-02-15 11:00:00,49.14,49.25,49.13,49.25,22335.0,42.1259,42.2202,42.1173,42.2202,22335.0
2019-02-15 11:05:00,49.25,49.25,49.18,49.2,14145.0,42.2202,42.2202,42.1602,42.1773,14145.0
2019-02-15 11:10:00,49.19,49.19,49.14,49.17,13290.0,42.1687,42.1687,42.1259,42.1516,13290.0
2019-02-15 11:15:00,49.17,49.18,49.13,49.17,61054.0,42.1516,42.1602,42.1173,42.1516,61054.0
2019-02-15 11:20:00,49.17,49.25,49.13,49.25,25686.0,42.1516,42.2202,42.1173,42.2202,25686.0
2019-02-15 11:25:00,49.25,49.26,49.19,49.22,25318.0,42.2202,42.2287,42.1687,42.1945,25318.0
2019-02-15 11:30:00,49.22,49.23,49.13,49.14,39167.0,42.1945,42.203,42.1173,42.1259,39167.0
2019-02-15 11:35:00,49.14,49.16,49.09,49.16,39513.0,42.1259,42.143,42.083,42.143,39513.0
2019-02-15 11:40:00,49.16,49.17,49.11,49.14,23390.0,42.143,42.1516,42.1002,42.1259,23390.0
2019-02-15 11:45:00,49.15,49.22,49.14,49.19,11701.0,42.1344,42.1945,42.1259,42.1687,11701.0
2019-02-15 11:50:00,49.19,49.22,49.15,49.2,13609.0,42.1687,42.1945,42.1344,42.1773,13609.0
2019-02-15 11:55:00,49.21,49.24,49.21,49.24,11827.0,42.1859,42.2116,42.1859,42.2116,11827.0
2019-02-15 12:00:00,49.24,49.24,49.15,49.17,11377.0,42.2116,42.2116,42.1344,42.1516,11377.0
2019-02-15 12:05:00,49.17,49.21,49.16,49.19,11568.0,42.1516,42.1859,42.143,42.1687,11568.0
2019-02-15 12:10:00,49.18,49.2,49.16,49.2,14916.0,42.1602,42.1773,42.143,42.1773,14916.0
2019-02-15 12:15:00,49.2,49.23,49.16,49.17,14643.0,42.1773,42.203,42.143,42.1516,14643.0
2019-02-15 12:20:00,49.17,49.18,49.15,49.17,9100.0,42.1516,42.1602,42.1344,42.1516,9100.0
2019-02-15 12:25:00,49.18,49.24,49.18,49.2,20451.0,42.1602,42.2116,42.1602,42.1773,20451.0
2019-02-15 12:30:00,49.19,49.22,49.18,49.2,9718.0,42.1687,42.1945,42.1602,42.1773,9718.0
2019-02-15 12:35:00,49.2,49.21,49.18,49.19,8390.0,42.1773,42.1859,42.1602,42.1687,8390.0
2019-02-15 12:40:00,49.18,49.25,49.18,49.23,7519.0,42.1602,42.2202,42.1602,42.203,7519.0
2019-02-15 12:45:00,49.23,49.24,49.2,49.21,6322.0,42.203,42.2116,42.1773,42.1859,6322.0
2019-02-15 12:50:00,49.22,49.22,49.19,49.2,4503.0,42.1945,42.1945,42.1687,42.1773,4503.0
2019-02-15 12:55:00,49.2,49.22,49.18,49.18,9982.0,42.1773,42.1945,42.1602,42.1602,9982.0
2019-02-15 13:00:00,49.19,49.2,49.17,49.19,7807.0,42.1687,42.1773,42.1516,42.1687,7807.0
2019-02-15 13:05:00,49.19,49.19,49.15,49.16,9938.0,42.1687,42.1687,42.1344,42.143,9938.0
2019-02-15 13:10:00,49.16,49.17,49.15,49.16,14707.0,42.143,42.1516,42.1344,42.143,14707.0
2019-02-15 13:15:00,49.16,49.19,49.16,49.16,16549.0,42.143,42.1687,42.143,42.143,16549.0
2019-02-15 13:20:00,49.16,49.2,49.16,49.19,10783.0,42.143,42.1773,42.143,42.1687,10783.0
2019-02-15 13:25:00,49.19,49.2,49.15,49.16,7365.0,42.1687,42.1773,42.1344,42.143,7365.0
2019-02-15 13:30:00,49.15,49.18,49.15,49.16,7917.0,42.1344,42.1602,42.1344,42.143,7917.0
2019-02-15 13:35:00,49.16,49.2,49.16,49.19,13001.0,42.143,42.1773,42.143,42.1687,13001.0
2019-02-15 13:40:00,49.18,49.19,49.17,49.17,10117.0,42.1602,42.1687,42.1516,42.1516,10117.0
2019-02-15 13:45:00,49.17,49.22,49.16,49.21,10168.0,42.1516,42.1945,42.143,42.1859,10168.0
2019-02-15 13:50:00,49.21,49.23,49.19,49.23,29784.0,42.1859,42.203,42.1687,42.203,29784.0
2019-02-15 13:55:00,49.23,49.23,49.19,49.22,10860.0,42.203,42.203,42.1687,42.1945,10860.0
2019-02-15 14:00:00,49.22,49.26,49.22,49.25,15235.0,42.1945,42.2287,42.1945,42.2202,15235.0
2019-02-15 14:05:00,49.25,49.26,49.22,49.22,10535.0,42.2202,42.2287,42.1945,42.1945,10535.0
2019-02-15 14:10:00,49.22,49.24,49.2,49.2,8542.0,42.1945,42.2116,42.1773,42.1773,8542.0
2019-02-15 14:15:00,49.21,49.27,49.19,49.24,20102.0,42.1859,42.2373,42.1687,42.2116,20102.0
2019-02-15 14:20:00,49.25,49.26,49.23,49.24,16562.0,42.2202,42.2287,42.203,42.2116,16562.0
2019-02-15 14:25:00,49.24,49.24,49.21,49.22,14715.0,42.2116,42.2116,42.1859,42.1945,14715.0
2019-02-15 14:30:00,49.23,49.26,49.22,49.26,17397.0,42.203,42.2287,42.1945,42.2287,17397.0
2019-02-15 14:35:00,49.25,49.31,49.24,49.3,32446.0,42.2202,42.2716,42.2116,42.263,32446.0
2019-02-15 14:40:00,49.3,49.31,49.27,49.3,27385.0,42.263,42.2716,42.2373,42.263,27385.0
2019-02-15 14:45:00,49.3,49.32,49.28,49.31,54883.0,42.263,42.2802,42.2459,42.2716,54883.0
2019-02-15 14:50:00,49.31,49.35,49.3,49.35,23054.0,42.2716,42.3059,42.263,42.3059,23054.0
2019-02-15 14:55:00,49.35,49.38,49.32,49.37,43632.0,42.3059,42.3316,42.2802,42.323,43632.0
2019-02-15 15:00:00,49.36,49.37,49.3,49.34,61176.0,42.3145,42.323,42.263,42.2973,61176.0
2019-02-15 15:05:00,49.35,49.37,49.34,49.35,19988.0,42.3059,42.323,42.2973,42.3059,19988.0
2019-02-15 15:10:00,49.34,49.35,49.31,49.32,21501.0,42.2973,42.3059,42.2716,42.2802,21501.0
2019-02-15 15:15:00,49.3,49.3,49.28,49.29,16928.0,42.263,42.263,42.2459,42.2545,16928.0
2019-02-15 15:20:00,49.29,49.31,49.26,49.31,25524.0,42.2545,42.2716,42.2287,42.2716,25524.0
2019-02-15 15:25:00,49.31,49.34,49.3,49.3,39232.0,42.2716,42.2973,42.263,42.263,39232.0
2019-02-15 15:30:00,49.3,49.33,49.29,49.32,51801.0,42.263,42.2887,42.2545,42.2802,51801.0
2019-02-15 15:35:00,49.32,49.36,49.29,49.36,40578.0,42.2802,42.3145,42.2545,42.3145,40578.0
2019-02-15 15:40:00,49.35,49.36,49.33,49.36,46366.0,42.3059,42.3145,42.2887,42.3145,46366.0
2019-02-15 15:45:00,49.36,49.38,49.35,49.38,84113.0,42.3145,42.3316,42.3059,42.3316,84113.0
2019-02-15 15:50:00,49.37,49.38,49.31,49.34,96858.0,42.323,42.3316,42.2716,42.2973,96858.0
2019-02-15 15:55:00,49.34,49.35,49.29,49.29,286619.0,42.2973,42.3059,42.2545,42.2545,286619.0
2019-02-19 09:30:00,48.93,48.98,48.9,48.97,74814.0,42.177,42.2201,42.1512,42.2115,74814.0
2019-02-19 09:35:00,48.97,48.99,48.9,48.97,20167.0,42.2115,42.2287,42.1512,42.2115,20167.0
2019-02-19 09:40:00,48.99,49.03,48.93,49.01,27468.0,42.2287,42.2632,42.177,42.246,27468.0
2019-02-19 09:45:00,49.0,49.08,48.99,49.08,12614.0,42.2374,42.3063,42.2287,42.3063,12614.0
2019-02-19 09:50:00,49.06,49.1,49.04,49.06,29580.0,42.2891,42.3236,42.2718,42.2891,29580.0
2019-02-19 09:55:00,49.06,49.08,49.03,49.04,12050.0,42.2891,42.3063,42.2632,42.2718,12050.0
2019-02-19 10:00:00,49.05,49.06,49.01,49.02,19703.0,42.2805,42.2891,42.246,42.2546,19703.0
2019-02-19 10:05:00,49.02,49.04,48.99,49.02,23059.0,42.2546,42.2718,42.2287,42.2546,23059.0
2019-02-19 10:10:00,49.02,49.05,49.0,49.02,21730.0,42.2546,42.2805,42.2374,42.2546,21730.0
2019-02-19 10:15:00,49.03,49.07,49.02,49.03,37162.0,42.2632,42.2977,42.2546,42.2632,37162.0
2019-02-19 10:20:00,49.03,49.04,48.99,49.0,26490.0,42.2632,42.2718,42.2287,42.2374,26490.0
2019-02-19 10:25:00,49.0,49.09,48.99,49.08,63398.0,42.2374,42.3149,42.2287,42.3063,63398.0
2019-02-19 10:30:00,49.08,49.08,49.01,49.05,48736.0,42.3063,42.3063,42.246,42.2805,48736.0
2019-02-19 10:35:00,49.05,49.08,49.0,49.01,39653.0,42.2805,42.3063,42.2374,42.246,39653.0
2019-02-19 10:40:00,49.02,49.04,49.01,49.04,17873.0,42.2546,42.2718,42.246,42.2718,17873.0
2019-02-19 10:45:00,49.04,49.04,49.0,49.01,10684.0,42.2718,42.2718,42.2374,42.246,10684.0
2019-02-19 10:50:00,49.02,49.05,49.01,49.01,11166.0,42.2546,42.2805,42.246,42.246,11166.0
2019-02-19 10:55:00,49.01,49.01,48.95,48.97,27587.0,42.246,42.246,42.1943,42.2115,27587.0
2019-02-19 11:00:00,48.97,48.99,48.96,48.97,15251.0,42.2115,42.2287,42.2029,42.2115,15251.0
2019-02-19 11:05:00,48.96,48.97,48.92,48.97,34871.0,42.2029,42.2115,42.1684,42.2115,34871.0
2019-02-19 11:10:00,48.97,49.01,48.97,48.99,27516.0,42.2115,42.246,42.2115,42.2287,27516.0
2019-02-19 11:15:00,49.0,49.0,48.96,48.97,14045.0,42.2374,42.2374,42.2029,42.2115,14045.0
2019-02-19 11:20:00,48.96,49.04,48.96,48.99,20266.0,42.2029,42.2718,42.2029,42.2287,20266.0
2019-02-19 11:25:00,48.99,49.02,48.98,49.0,29101.0,42.2287,42.2546,42.2201,42.2374,29101.0
2019-02-19 11:30:00,49.01,49.05,49.01,49.05,19031.0,42.246,42.2805,42.246,42.2805,19031.0
2019-02-19 11:35:00,49.05,49.06,49.04,49.04,12651.0,42.2805,42.2891,42.2718,42.2718,12651.0
2019-02-19 11:40:00,49.05,49.07,49.03,49.06,13426.0,42.2805,42.2977,42.2632,42.2891,13426.0
2019-02-19 11:45:00,49.05,49.1,49.05,49.09,17384.0,42.2805,42.3236,42.2805,42.3149,17384.0
2019-02-19 11:50:00,49.09,49.13,49.08,49.11,13791.0,42.3149,42.3494,42.3063,42.3322,13791.0
2019-02-19 11:55:00,49.11,49.16,49.11,49.16,14027.0,42.3322,42.3753,42.3322,42.3753,14027.0
2019-02-19 12:00:00,49.16,49.16,49.11,49.13,13451.0,42.3753,42.3753,42.3322,42.3494,13451.0
2019-02-19 12:05:00,49.14,49.15,49.11,49.12,12874.0,42.358,42.3667,42.3322,42.3408,12874.0
2019-02-19 12:10:00,49.12,49.14,49.11,49.11,10878.0,42.3408,42.358,42.3322,42.3322,10878.0
2019-02-19 12:15:00,49.12,49.14,49.1,49.11,8908.0,42.3408,42.358,42.3236,42.3322,8908.0
2019-02-19 12:20:00,49.11,49.11,49.08,49.09,13017.0,42.3322,42.3322,42.3063,42.3149,13017.0
2019-02-19 12:25:00,49.09,49.09,49.06,49.07,13924.0,42.3149,42.3149,42.2891,42.2977,13924.0
2019-02-19 12:30:00,49.08,49.08,49.06,49.06,12908.0,42.3063,42.3063,42.2891,42.2891,12908.0
2019-02-19 12:35:00,49.07,49.09,49.06,49.07,18588.0,42.2977,42.3149,42.2891,42.2977,18588.0
2019-02-19 12:40:00,49.06,49.11,49.06,49.11,8378.0,42.2891,42.3322,42.2891,42.3322,8378.0
2019-02-19 12:45:00,49.1,49.1,49.08,49.08,8310.0,42.3236,42.3236,42.3063,42.3063,8310.0
2019-02-19 12:50:00,49.08,49.11,49.08,49.1,8666.0,42.3063,42.3322,42.3063,42.3236,8666.0
2019-02-19 12:55:00,49.11,49.12,49.09,49.11,11983.0,42.3322,42.3408,42.3149,42.3322,11983.0
2019-02-19 13:00:00,49.11,49.11,49.08,49.09,16426.0,42.3322,42.3322,42.3063,42.3149,16426.0
2019-02-19 13:05:00,49.09,49.11,49.06,49.06,17670.0,42.3149,42.3322,42.2891,42.2891,17670.0
2019-02-19 13:10:00,49.07,49.07,49.03,49.04,11219.0,42.2977,42.2977,42.2632,42.2718,11219.0
2019-02-19 13:15:00,49.03,49.05,49.03,49.04,9210.0,42.2632,42.2805,42.2632,42.2718,9210.0
2019-02-19 13:20:00,49.04,49.06,49.03,49.05,9694.0,42.2718,42.2891,42.2632,42.2805,9694.0
2019-02-19 13:25:00,49.06,49.08,49.04,49.08,18722.0,42.2891,42.3063,42.2718,42.3063,18722.0
2019-02-19 13:30:00,49.07,49.08,49.03,49.04,19388.0,42.2977,42.3063,42.2632,42.2718,19388.0
2019-02-19 13:35:00,49.03,49.05,49.02,49.05,14035.0,42.2632,42.2805,42.2546,42.2805,14035.0
2019-02-19 13:40:00,49.05,49.08,49.05,49.08,26260.0,42.2805,42.3063,42.2805,42.3063,26260.0
2019-02-19 13:45:00,49.09,49.1,49.08,49.09,13364.0,42.3149,42.3236,42.3063,42.3149,13364.0
2019-02-19 13:50:00,49.09,49.13,49.08,49.11,16786.0,42.3149,42.3494,42.3063,42.3322,16786.0
2019-02-19 13:55:00,49.12,49.12,49.1,49.12,14120.0,42.3408,42.3408,42.3236,42.3408,14120.0
2019-02-19 14:00:00,49.11,49.12,49.09,49.09,11787.0,42.3322,42.3408,42.3149,42.3149,11787.0
2019-02-19 14:05:00,49.1,49.1,49.07,49.08,17971.0,42.3236,42.3236,42.2977,42.3063,17971.0
2019-02-19 14:10:00,49.08,49.09,49.07,49.08,12294.0,42.3063,42.3149,42.2977,42.3063,12294.0
2019-02-19 14:15:00,49.08,49.1,49.07,49.09,12587.0,42.3063,42.3236,42.2977,42.3149,12587.0
2019-02-19 14:20:00,49.09,49.14,49.09,49.14,18761.0,42.3149,42.358,42.3149,42.358,18761.0
2019-02-19 14:25:00,49.14,49.15,49.12,49.15,26153.0,42.358,42.3667,42.3408,42.3667,26153.0
2019-02-19 14:30:00,49.15,49.17,49.14,49.14,20340.0,42.3667,42.3839,42.358,42.358,20340.0
2019-02-19 14:35:00,49.15,49.17,49.14,49.16,10756.0,42.3667,42.3839,42.358,42.3753,10756.0
2019-02-19 14:40:00,49.16,49.18,49.15,49.17,13926.0,42.3753,42.3925,42.3667,42.3839,13926.0
2019-02-19 14:45:00,49.16,49.17,49.14,49.16,20567.0,42.3753,42.3839,42.358,42.3753,20567.0
2019-02-19 14:50:00,49.16,49.18,49.13,49.18,30721.0,42.3753,42.3925,42.3494,42.3925,30721.0
2019-02-19 14:55:00,49.18,49.19,49.13,49.14,24283.0,42.3925,42.4011,42.3494,42.358,24283.0
2019-02-19 15:00:00,49.14,49.15,49.13,49.14,16766.0,42.358,42.3667,42.3494,42.358,16766.0
2019-02-19 15:05:00,49.13,49.15,49.12,49.14,20519.0,42.3494,42.3667,42.3408,42.358,20519.0
2019-02-19 15:10:00,49.15,49.16,49.14,49.16,23854.0,42.3667,42.3753,42.358,42.3753,23854.0
2019-02-19 15:15:00,49.16,49.16,49.12,49.13,27075.0,42.3753,42.3753,42.3408,42.3494,27075.0
2019-02-19 15:20:00,49.14,49.14,49.1,49.11,28667.0,42.358,42.358,42.3236,42.3322,28667.0
2019-02-19 15:25:00,49.11,49.13,49.08,49.1,27165.0,42.3322,42.3494,42.3063,42.3236,27165.0
2019-02-19 15:30:00,49.09,49.12,49.08,49.08,40542.0,42.3149,42.3408,42.3063,42.3063,40542.0
2019-02-19 15:35:00,49.09,49.13,49.08,49.1,37697.0,42.3149,42.3494,42.3063,42.3236,37697.0
2019-02-19 15:40:00,49.1,49.15,49.08,49.11,40717.0,42.3236,42.3667,42.3063,42.3322,40717.0
2019-02-19 15:45:00,49.11,49.11,49.05,49.06,55930.0,42.3322,42.3322,42.2805,42.2891,55930.0
2019-02-19 15:50:00,49.05,49.06,49.02,49.04,73807.0,42.2805,42.2891,42.2546,42.2718,73807.0
2019-02-19 15:55:00,49.03,49.04,48.99,49.0,194383.0,42.2632,42.2718,42.2287,42.2374,194383.0
2019-02-20 09:30:00,49.0,49.08,49.0,49.07,64509.0,42.2374,42.3063,42.2374,42.2977,64509.0
2019-02-20 09:35:00,49.07,49.08,49.0,49.03,22708.0,42.2977,42.3063,42.2374,42.2632,22708.0
2019-02-20 09:40:00,49.03,49.07,49.0,49.04,19411.0,42.2632,42.2977,42.2374,42.2718,19411.0
2019-02-20 09:45:00,49.03,49.03,48.9,48.91,17240.0,42.2632,42.2632,42.1512,42.1598,17240.0
2019-02-20 09:50:00,48.91,48.94,48.89,48.93,29034.0,42.1598,42.1856,42.1425,42.177,29034.0
2019-02-20 09:55:00,48.94,49.02,48.94,48.99,57326.0,42.1856,42.2546,42.1856,42.2287,57326.0
2019-02-20 10:00:00,48.99,49.01,48.96,48.99,59836.0,42.2287,42.246,42.2029,42.2287,59836.0
2019-02-20 10:05:00,49.0,49.01,48.97,48.98,43184.0,42.2374,42.246,42.2115,42.2201,43184.0
2019-02-20 10:10:00,48.99,49.01,48.97,48.98,78827.0,42.2287,42.246,42.2115,42.2201,78827.0
2019-02-20 10:15:00,48.98,49.07,48.97,48.99,50280.0,42.2201,42.2977,42.2115,42.2287,50280.0
2019-02-20 10:20:00,48.99,49.0,48.97,48.99,22011.0,42.2287,42.2374,42.2115,42.2287,22011.0
2019-02-20 10:25:00,48.99,49.04,48.97,49.04,16012.0,42.2287,42.2718,42.2115,42.2718,16012.0
2019-02-20 10:30:00,49.04,49.05,49.01,49.02,26985.0,42.2718,42.2805,42.246,42.2546,26985.0
2019-02-20 10:35:00,49.02,49.07,49.01,49.06,18085.0,42.2546,42.2977,42.246,42.2891,18085.0
2019-02-20 10:40:00,49.05,49.07,49.02,49.03,12223.0,42.2805,42.2977,42.2546,42.2632,12223.0
2019-02-20 10:45:00,49.02,49.04,49.01,49.02,10381.0,42.2546,42.2718,42.246,42.2546,10381.0
2019-02-20 10:50:00,49.02,49.05,49.01,49.05,17203.0,42.2546,42.2805,42.246,42.2805,17203.0
2019-02-20 10:55:00,49.05,49.05,49.02,49.03,11868.0,42.2805,42.2805,42.2546,42.2632,11868.0
2019-02-20 11:00:00,49.02,49.05,48.99,49.05,46996.0,42.2546,42.2805,42.2287,42.2805,46996.0
2019-02-20 11:05:00,49.06,49.13,49.06,49.08,106948.0,42.2891,42.3494,42.2891,42.3063,106948.0
2019-02-20 11:10:00,49.09,49.09,49.05,49.05,22453.0,42.3149,42.3149,42.2805,42.2805,22453.0
2019-02-20 11:15:00,49.05,49.06,48.99,49.0,24161.0,42.2805,42.2891,42.2287,42.2374,24161.0
2019-02-20 11:20:00,49.01,49.03,49.0,49.02,16935.0,42.246,42.2632,42.2374,42.2546,16935.0
2019-02-20 11:25:00,49.01,49.03,49.0,49.01,13721.0,42.246,42.2632,42.2374,42.246,13721.0
2019-02-20 11:30:00,49.01,49.01,48.98,49.01,19192.0,42.246,42.246,42.2201,42.246,19192.0
2019-02-20 11:35:00,49.0,49.03,48.99,49.03,21707.0,42.2374,42.2632,42.2287,42.2632,21707.0
2019-02-20 11:40:00,49.02,49.07,49.0,49.06,37432.0,42.2546,42.2977,42.2374,42.2891,37432.0
2019-02-20 11:45:00,49.06,49.07,49.04,49.06,16835.0,42.2891,42.2977,42.2718,42.2891,16835.0
2019-02-20 11:50:00,49.06,49.12,49.06,49.09,151703.0,42.2891,42.3408,42.2891,42.3149,151703.0
2019-02-20 11:55:00,49.09,49.09,49.04,49.05,12455.0,42.3149,42.3149,42.2718,42.2805,12455.0
2019-02-20 12:00:00,49.06,49.06,49.04,49.06,17697.0,42.2891,42.2891,42.2718,42.2891,17697.0
2019-02-20 12:05:00,49.07,49.07,49.03,49.05,14959.0,42.2977,42.2977,42.2632,42.2805,14959.0
2019-02-20 12:10:00,49.06,49.1,49.05,49.08,15772.0,42.2891,42.3236,42.2805,42.3063,15772.0
2019-02-20 12:15:00,49.08,49.08,49.04,49.05,10974.0,42.3063,42.3063,42.2718,42.2805,10974.0
2019-02-20 12:20:00,49.05,49.05,49.03,49.05,18511.0,42.2805,42.2805,42.2632,42.2805,18511.0
2019-02-20 12:25:00,49.05,49.06,49.02,49.04,18290.0,42.2805,42.2891,42.2546,42.2718,18290.0
2019-02-20 12:30:00,49.04,49.1,49.03,49.08,9503.0,42.2718,42.3236,42.2632,42.3063,9503.0
2019-02-20 12:35:00,49.08,49.1,49.07,49.09,10749.0,42.3063,42.3236,42.2977,42.3149,10749.0
2019-02-20 12:40:00,49.09,49.13,49.09,49.11,49294.0,42.3149,42.3494,42.3149,42.3322,49294.0
2019-02-20 12:45:00,49.11,49.14,49.09,49.14,10209.0,42.3322,42.358,42.3149,42.358,10209.0
2019-02-20 12:50:00,49.14,49.14,49.07,49.09,28982.0,42.358,42.358,42.2977,42.3149,28982.0
2019-02-20 12:55:00,49.09,49.15,49.09,49.13,9980.0,42.3149,42.3667,42.3149,42.3494,9980.0
2019-02-20 13:00:00,49.12,49.13,49.1,49.11,14296.0,42.3408,42.3494,42.3236,42.3322,14296.0
2019-02-20 13:05:00,49.1,49.12,49.1,49.11,10396.0,42.3236,42.3408,42.3236,42.3322,10396.0
2019-02-20 13:10:00,49.11,49.12,49.11,49.11,8745.0,42.3322,42.3408,42.3322,42.3322,8745.0
2019-02-20 13:15:00,49.1,49.1,49.09,49.09,7732.0,42.3236,42.3236,42.3149,42.3149,7732.0
2019-02-20 13:20:00,49.09,49.1,49.07,49.09,16669.0,42.3149,42.3236,42.2977,42.3149,16669.0
2019-02-20 13:25:00,49.09,49.13,49.08,49.13,23421.0,42.3149,42.3494,42.3063,42.3494,23421.0
2019-02-20 13:30:00,49.13,49.15,49.12,49.13,17978.0,42.3494,42.3667,42.3408,42.3494,17978.0
2019-02-20 13:35:00,49.13,49.13,49.11,49.13,8144.0,42.3494,42.3494,42.3322,42.3494,8144.0
2019-02-20 13:40:00,49.13,49.14,49.12,49.13,16915.0,42.3494,42.358,42.3408,42.3494,16915.0
2019-02-20 13:45:00,49.14,49.14,49.11,49.12,14881.0,42.358,42.358,42.3322,42.3408,14881.0
2019-02-20 13:50:00,49.13,49.2,49.11,49.19,24915.0,42.3494,42.4098,42.3322,42.4011,24915.0
2019-02-20 13:55:00,49.19,49.19,49.16,49.17,16618.0,42.4011,42.4011,42.3753,42.3839,16618.0
2019-02-20 14:00:00,49.17,49.2,49.12,49.15,32907.0,42.3839,42.4098,42.3408,42.3667,32907.0
2019-02-20 14:05:00,49.14,49.22,49.12,49.16,32629.0,42.358,42.427,42.3408,42.3753,32629.0
2019-02-20 14:10:00,49.16,49.18,49.1,49.15,20387.0,42.3753,42.3925,42.3236,42.3667,20387.0
2019-02-20 14:15:00,49.15,49.15,49.05,49.05,15379.0,42.3667,42.3667,42.2805,42.2805,15379.0
2019-02-20 14:20:00,49.05,49.06,49.0,49.03,19845.0,42.2805,42.2891,42.2374,42.2632,19845.0
2019-02-20 14:25:00,49.03,49.06,49.01,49.06,11754.0,42.2632,42.2891,42.246,42.2891,11754.0
2019-02-20 14:30:00,49.06,49.14,49.05,49.12,32734.0,42.2891,42.358,42.2805,42.3408,32734.0
2019-02-20 14:35:00,49.11,49.15,49.1,49.13,16372.0,42.3322,42.3667,42.3236,42.3494,16372.0
2019-02-20 14:40:00,49.13,49.13,49.08,49.1,20042.0,42.3494,42.3494,42.3063,42.3236,20042.0
2019-02-20 14:45:00,49.11,49.14,49.1,49.13,11161.0,42.3322,42.358,42.3236,42.3494,11161.0
2019-02-20 14:50:00,49.13,49.16,49.1,49.15,15797.0,42.3494,42.3753,42.3236,42.3667,15797.0
2019-02-20 14:55:00,49.15,49.16,49.11,49.13,18149.0,42.3667,42.3753,42.3322,42.3494,18149.0
2019-02-20 15:00:00,49.12,49.16,49.11,49.14,13101.0,42.3408,42.3753,42.3322,42.358,13101.0
2019-02-20 15:05:00,49.14,49.17,49.13,49.17,8735.0,42.358,42.3839,42.3494,42.3839,8735.0
2019-02-20 15:10:00,49.17,49.19,49.17,49.19,13398.0,42.3839,42.4011,42.3839,42.4011,13398.0
2019-02-20 15:15:00,49.18,49.2,49.18,49.2,6540.0,42.3925,42.4098,42.3925,42.4098,6540.0
2019-02-20 15:20:00,49.2,49.2,49.1,49.13,66317.0,42.4098,42.4098,42.3236,42.3494,66317.0
2019-02-20 15:25:00,49.14,49.16,49.13,49.14,20783.0,42.358,42.3753,42.3494,42.358,20783.0
2019-02-20 15:30:00,49.14,49.14,49.1,49.13,23226.0,42.358,42.358,42.3236,42.3494,23226.0
2019-02-20 15:35:00,49.13,49.14,49.08,49.13,25071.0,42.3494,42.358,42.3063,42.3494,25071.0
2019-02-20 15:40:00,49.13,49.14,49.08,49.1,44187.0,42.3494,42.358,42.3063,42.3236,44187.0
2019-02-20 15:45:00,49.11,49.13,49.07,49.11,44714.0,42.3322,42.3494,42.2977,42.3322,44714.0
2019-02-20 15:50:00,49.1,49.12,49.06,49.1,85846.0,42.3236,42.3408,42.2891,42.3236,85846.0
2019-02-20 15:55:00,49.09,49.14,49.06,49.14,145076.0,42.3149,42.358,42.2891,42.358,145076.0
2019-02-21 09:30:00,49.15,49.18,48.99,49.03,58517.0,42.3667,42.3925,42.2287,42.2632,58517.0
2019-02-21 09:35:00,49.02,49.06,48.96,49.04,26154.0,42.2546,42.2891,42.2029,42.2718,26154.0
2019-02-21 09:40:00,49.03,49.17,49.01,49.17,25915.0,42.2632,42.3839,42.246,42.3839,25915.0
2019-02-21 09:45:00,49.16,49.21,49.09,49.09,22911.0,42.3753,42.4184,42.3149,42.3149,22911.0
2019-02-21 09:50:00,49.09,49.15,49.08,49.09,19418.0,42.3149,42.3667,42.3063,42.3149,19418.0
2019-02-21 09:55:00,49.1,49.19,49.1,49.18,17091.0,42.3236,42.4011,42.3236,42.3925,17091.0
2019-02-21 10:00:00,49.17,49.2,49.12,49.2,18357.0,42.3839,42.4098,42.3408,42.4098,18357.0
2019-02-21 10:05:00,49.2,49.23,49.18,49.21,15954.0,42.4098,42.4356,42.3925,42.4184,15954.0
2019-02-21 10:10:00,49.21,49.23,49.11,49.15,15968.0,42.4184,42.4356,42.3322,42.3667,15968.0
2019-02-21 10:15:00,49.15,49.21,49.14,49.21,27041.0,42.3667,42.4184,42.358,42.4184,27041.0
2019-02-21 10:20:00,49.21,49.24,49.2,49.23,18297.0,42.4184,42.4442,42.4098,42.4356,18297.0
2019-02-21 10:25:00,49.23,49.24,49.15,49.15,14020.0,42.4356,42.4442,42.3667,42.3667,14020.0
2019-02-21 10:30:00,49.14,49.18,49.13,49.16,17196.0,42.358,42.3925,42.3494,42.3753,17196.0
2019-02-21 10:35:00,49.15,49.15,49.1,49.11,15060.0,42.3667,42.3667,42.3236,42.3322,15060.0
2019-02-21 10:40:00,49.1,49.13,49.07,49.11,25045.0,42.3236,42.3494,42.2977,42.3322,25045.0
2019-02-21 10:45:00,49.11,49.12,49.07,49.08,11297.0,42.3322,42.3408,42.2977,42.3063,11297.0
2019-02-21 10:50:00,49.07,49.09,49.05,49.08,17902.0,42.2977,42.3149,42.2805,42.3063,17902.0
2019-02-21 10:55:00,49.09,49.09,49.04,49.04,18429.0,42.3149,42.3149,42.2718,42.2718,18429.0
2019-02-21 11:00:00,49.03,49.04,48.99,49.03,23752.0,42.2632,42.2718,42.2287,42.2632,23752.0
2019-02-21 11:05:00,49.04,49.07,48.98,49.0,26575.0,42.2718,42.2977,42.2201,42.2374,26575.0
2019-02-21 11:10:00,49.01,49.13,49.01,49.09,82172.0,42.246,42.3494,42.246,42.3149,82172.0
2019-02-21 11:15:00,49.09,49.1,49.04,49.04,15691.0,42.3149,42.3236,42.2718,42.2718,15691.0
2019-02-21 11:20:00,49.04,49.05,49.02,49.02,9805.0,42.2718,42.2805,42.2546,42.2546,9805.0
2019-02-21 11:25:00,49.03,49.03,48.97,48.98,13680.0,42.2632,42.2632,42.2115,42.2201,13680.0
2019-02-21 11:30:00,48.98,48.99,48.95,48.98,18103.0,42.2201,42.2287,42.1943,42.2201,18103.0
2019-02-21 11:35:00,48.99,49.01,48.96,49.01,17114.0,42.2287,42.246,42.2029,42.246,17114.0
2019-02-21 11:40:00,49.01,49.01,48.98,48.99,16930.0,42.246,42.246,42.2201,42.2287,16930.0
2019-02-21 11:45:00,48.98,48.99,48.95,48.97,15991.0,42.2201,42.2287,42.1943,42.2115,15991.0
2019-02-21 11:50:00,48.96,49.0,48.95,49.0,13061.0,42.2029,42.2374,42.1943,42.2374,13061.0
2019-02-21 11:55:00,49.0,49.08,48.99,49.07,21433.0,42.2374,42.3063,42.2287,42.2977,21433.0
2019-02-21 12:00:00,49.06,49.09,49.05,49.06,16876.0,42.2891,42.3149,42.2805,42.2891,16876.0
2019-02-21 12:05:00,49.06,49.07,49.04,49.05,7456.0,42.2891,42.2977,42.2718,42.2805,7456.0
2019-02-21 12:10:00,49.06,49.06,49.03,49.04,12142.0,42.2891,42.2891,42.2632,42.2718,12142.0
2019-02-21 12:15:00,49.04,49.04,49.02,49.02,12761.0,42.2718,42.2718,42.2546,42.2546,12761.0
2019-02-21 12:20:00,49.02,49.08,49.01,49.07,15435.0,42.2546,42.3063,42.246,42.2977,15435.0
2019-02-21 12:25:00,49.06,49.07,49.05,49.05,8948.0,42.2891,42.2977,42.2805,42.2805,8948.0
2019-02-21 12:30:00,49.05,49.08,49.05,49.05,16238.0,42.2805,42.3063,42.2805,42.2805,16238.0
2019-02-21 12:35:00,49.05,49.06,49.02,49.03,7915.0,42.2805,42.2891,42.2546,42.2632,7915.0
2019-02-21 12:40:00,49.03,49.07,49.02,49.05,11512.0,42.2632,42.2977,42.2546,42.2805,11512.0
2019-02-21 12:45:00,49.05,49.06,49.04,49.04,7291.0,42.2805,42.2891,42.2718,42.2718,7291.0
2019-02-21 12:50:00,49.04,49.08,49.03,49.07,12591.0,42.2718,42.3063,42.2632,42.2977,12591.0
2019-02-21 12:55:00,49.08,49.09,49.06,49.07,14518.0,42.3063,42.3149,42.2891,42.2977,14518.0
2019-02-21 13:00:00,49.08,49.09,49.06,49.06,7269.0,42.3063,42.3149,42.2891,42.2891,7269.0
2019-02-21 13:05:00,49.06,49.06,49.03,49.03,8208.0,42.2891,42.2891,42.2632,42.2632,8208.0
2019-02-21 13:10:00,49.03,49.03,49.02,49.02,4543.0,42.2632,42.2632,42.2546,42.2546,4543.0
2019-02-21 13:15:00,49.02,49.03,49.0,49.02,21007.0,42.2546,42.2632,42.2374,42.2546,21007.0
2019-02-21 13:20:00,49.02,49.04,48.99,49.01,25582.0,42.2546,42.2718,42.2287,42.246,25582.0
2019-02-21 13:25:00,49.02,49.03,49.0,49.01,13135.0,42.2546,42.2632,42.2374,42.246,13135.0
2019-02-21 13:30:00,49.01,49.01,48.97,48.97,8948.0,42.246,42.246,42.2115,42.2115,8948.0
2019-02-21 13:35:00,48.98,48.99,48.94,48.95,19296.0,42.2201,42.2287,42.1856,42.1943,19296.0
2019-02-21 13:40:00,48.94,48.95,48.93,48.94,6767.0,42.1856,42.1943,42.177,42.1856,6767.0
2019-02-21 13:45:00,48.94,48.94,48.93,48.94,3102.0,42.1856,42.1856,42.177,42.1856,3102.0
2019-02-21 13:50:00,48.93,48.94,48.91,48.91,30668.0,42.177,42.1856,42.1598,42.1598,30668.0
2019-02-21 13:55:00,48.91,48.92,48.9,48.9,15401.0,42.1598,42.1684,42.1512,42.1512,15401.0
2019-02-21 14:00:00,48.91,48.93,48.9,48.93,13984.0,42.1598,42.177,42.1512,42.177,13984.0
2019-02-21 14:05:00,48.93,48.93,48.9,48.9,12762.0,42.177,42.177,42.1512,42.1512,12762.0
2019-02-21 14:10:00,48.9,48.9,48.87,48.87,12292.0,42.1512,42.1512,42.1253,42.1253,12292.0
2019-02-21 14:15:00,48.88,48.88,48.82,48.82,16997.0,42.1339,42.1339,42.0822,42.0822,16997.0
2019-02-21 14:20:00,48.82,48.83,48.8,48.81,20242.0,42.0822,42.0908,42.065,42.0736,20242.0
2019-02-21 14:25:00,48.8,48.82,48.78,48.81,20685.0,42.065,42.0822,42.0477,42.0736,20685.0
2019-02-21 14:30:00,48.82,48.84,48.8,48.8,21682.0,42.0822,42.0994,42.065,42.065,21682.0
2019-02-21 14:35:00,48.81,48.83,48.79,48.82,22923.0,42.0736,42.0908,42.0563,42.0822,22923.0
2019-02-21 14:40:00,48.82,48.85,48.82,48.84,14452.0,42.0822,42.1081,42.0822,42.0994,14452.0
2019-02-21 14:45:00,48.83,48.83,48.73,48.74,35040.0,42.0908,42.0908,42.0046,42.0132,35040.0
2019-02-21 14:50:00,48.75,48.75,48.69,48.71,18668.0,42.0219,42.0219,41.9701,41.9874,18668.0
2019-02-21 14:55:00,48.72,48.76,48.71,48.75,20786.0,41.996,42.0305,41.9874,42.0219,20786.0
2019-02-21 15:00:00,48.75,48.79,48.74,48.77,20562.0,42.0219,42.0563,42.0132,42.0391,20562.0
2019-02-21 15:05:00,48.77,48.83,48.77,48.83,30134.0,42.0391,42.0908,42.0391,42.0908,30134.0
2019-02-21 15:10:00,48.83,48.86,48.82,48.84,35390.0,42.0908,42.1167,42.0822,42.0994,35390.0
2019-02-21 15:15:00,48.84,48.85,48.82,48.83,28662.0,42.0994,42.1081,42.0822,42.0908,28662.0
2019-02-21 15:20:00,48.83,48.86,48.83,48.83,19719.0,42.0908,42.1167,42.0908,42.0908,19719.0
2019-02-21 15:25:00,48.83,48.83,48.81,48.82,23273.0,42.0908,42.0908,42.0736,42.0822,23273.0
2019-02-21 15:30:00,48.81,48.85,48.76,48.82,48965.0,42.0736,42.1081,42.0305,42.0822,48965.0
2019-02-21 15:35:00,48.82,48.84,48.8,48.84,11989.0,42.0822,42.0994,42.065,42.0994,11989.0
2019-02-21 15:40:00,48.84,48.88,48.82,48.86,24971.0,42.0994,42.1339,42.0822,42.1167,24971.0
2019-02-21 15:45:00,48.86,48.91,48.85,48.9,44695.0,42.1167,42.1598,42.1081,42.1512,44695.0
2019-02-21 15:50:00,48.9,48.92,48.87,48.91,41023.0,42.1512,42.1684,42.1253,42.1598,41023.0
2019-02-21 15:55:00,48.91,48.96,48.89,48.91,133418.0,42.1598,42.2029,42.1425,42.1598,133418.0
2019-02-22 09:30:00,49.02,49.02,48.85,48.97,58185.0,42.2546,42.2546,42.1081,42.2115,58185.0
2019-02-22 09:35:00,48.96,48.96,48.79,48.84,38558.0,42.2029,42.2029,42.0563,42.0994,38558.0
2019-02-22 09:40:00,48.84,48.89,48.75,48.81,34343.0,42.0994,42.1425,42.0219,42.0736,34343.0
2019-02-22 09:45:00,48.81,48.88,48.8,48.86,23583.0,42.0736,42.1339,42.065,42.1167,23583.0
2019-02-22 09:50:00,48.85,48.87,48.79,48.8,34571.0,42.1081,42.1253,42.0563,42.065,34571.0
2019-02-22 09:55:00,48.79,48.81,48.72,48.73,24945.0,42.0563,42.0736,41.996,42.0046,24945.0
2019-02-22 10:00:00,48.73,48.76,48.69,48.75,45564.0,42.0046,42.0305,41.9701,42.0219,45564.0
2019-02-22 10:05:00,48.74,48.76,48.69,48.72,37815.0,42.0132,42.0305,41.9701,41.996,37815.0
2019-02-22 10:10:00,48.72,48.78,48.71,48.75,44647.0,41.996,42.0477,41.9874,42.0219,44647.0
2019-02-22 10:15:00,48.75,48.78,48.74,48.77,43069.0,42.0219,42.0477,42.0132,42.0391,43069.0
2019-02-22 10:20:00,48.77,48.78,48.75,48.76,23092.0,42.0391,42.0477,42.0219,42.0305,23092.0
2019-02-22 10:25:00,48.75,48.8,48.75,48.78,47511.0,42.0219,42.065,42.0219,42.0477,47511.0
2019-02-22 10:30:00,48.78,48.84,48.78,48.82,20051.0,42.0477,42.0994,42.0477,42.0822,20051.0
2019-02-22 10:35:00,48.82,48.82,48.75,48.76,19228.0,42.0822,42.0822,42.0219,42.0305,19228.0
2019-02-22 10:40:00,48.76,48.81,48.74,48.8,27609.0,42.0305,42.0736,42.0132,42.065,27609.0
2019-02-22 10:45:00,48.81,48.89,48.8,48.87,27171.0,42.0736,42.1425,42.065,42.1253,27171.0
2019-02-22 10:50:00,48.88,48.94,48.86,48.91,18243.0,42.1339,42.1856,42.1167,42.1598,18243.0
2019-02-22 10:55:00,48.9,48.96,48.9,48.96,18554.0,42.1512,42.2029,42.1512,42.2029,18554.0
2019-02-22 11:00:00,48.96,48.96,48.9,48.91,20157.0,42.2029,42.2029,42.1512,42.1598,20157.0
2019-02-22 11:05:00,48.91,48.94,48.89,48.93,22438.0,42.1598,42.1856,42.1425,42.177,22438.0
2019-02-22 11:10:00,48.92,49.0,48.91,49.0,22726.0,42.1684,42.2374,42.1598,42.2374,22726.0
2019-02-22 11:15:00,49.0,49.06,48.97,49.04,20227.0,42.2374,42.2891,42.2115,42.2718,20227.0
2019-02-22 11:20:00,49.05,49.05,49.02,49.05,16238.0,42.2805,42.2805,42.2546,42.2805,16238.0
2019-02-22 11:25:00,49.05,49.05,49.0,49.0,14130.0,42.2805,42.2805,42.2374,42.2374,14130.0
2019-02-22 11:30:00,49.01,49.05,48.98,49.02,19684.0,42.246,42.2805,42.2201,42.2546,19684.0
2019-02-22 11:35:00,49.02,49.05,48.96,48.98,23506.0,42.2546,42.2805,42.2029,42.2201,23506.0
2019-02-22 11:40:00,48.98,48.98,48.91,48.91,24480.0,42.2201,42.2201,42.1598,42.1598,24480.0
2019-02-22 11:45:00,48.91,48.92,48.86,48.87,43922.0,42.1598,42.1684,42.1167,42.1253,43922.0
2019-02-22 11:50:00,48.87,48.88,48.82,48.86,36713.0,42.1253,42.1339,42.0822,42.1167,36713.0
2019-02-22 11:55:00,48.86,48.87,48.84,48.85,26023.0,42.1167,42.1253,42.0994,42.1081,26023.0
2019-02-22 12:00:00,48.84,48.88,48.84,48.88,24285.0,42.0994,42.1339,42.0994,42.1339,24285.0
2019-02-22 12:05:00,48.88,48.88,48.86,48.87,11896.0,42.1339,42.1339,42.1167,42.1253,11896.0
2019-02-22 12:10:00,48.88,48.88,48.83,48.84,25023.0,42.1339,42.1339,42.0908,42.0994,25023.0
2019-02-22 12:15:00,48.84,48.86,48.8,48.82,26643.0,42.0994,42.1167,42.065,42.0822,26643.0
2019-02-22 12:20:00,48.81,48.84,48.8,48.83,16059.0,42.0736,42.0994,42.065,42.0908,16059.0
2019-02-22 12:25:00,48.84,48.84,48.8,48.8,6907.0,42.0994,42.0994,42.065,42.065,6907.0
2019-02-22 12:30:00,48.8,48.8,48.76,48.76,13427.0,42.065,42.065,42.0305,42.0305,13427.0
2019-02-22 12:35:00,48.76,48.81,48.75,48.81,20274.0,42.0305,42.0736,42.0219,42.0736,20274.0
2019-02-22 12:40:00,48.81,48.82,48.78,48.82,19749.0,42.0736,42.0822,42.0477,42.0822,19749.0
2019-02-22 12:45:00,48.82,48.84,48.82,48.83,6272.0,42.0822,42.0994,42.0822,42.0908,6272.0
2019-02-22 12:50:00,48.83,48.83,48.8,48.81,20953.0,42.0908,42.0908,42.065,42.0736,20953.0
2019-02-22 12:55:00,48.81,48.86,48.81,48.83,13169.0,42.0736,42.1167,42.0736,42.0908,13169.0
2019-02-22 13:00:00,48.84,48.84,48.8,48.8,7683.0,42.0994,42.0994,42.065,42.065,7683.0
2019-02-22 13:05:00,48.8,48.84,48.8,48.84,16234.0,42.065,42.0994,42.065,42.0994,16234.0
2019-02-22 13:10:00,48.84,48.84,48.79,48.79,16412.0,42.0994,42.0994,42.0563,42.0563,16412.0
2019-02-22 13:15:00,48.79,48.82,48.76,48.81,22542.0,42.0563,42.0822,42.0305,42.0736,22542.0
2019-02-22 13:20:00,48.81,48.82,48.8,48.82,11034.0,42.0736,42.0822,42.065,42.0822,11034.0
2019-02-22 13:25:00,48.82,48.82,48.8,48.8,12257.0,42.0822,42.0822,42.065,42.065,12257.0
2019-02-22 13:30:00,48.81,48.82,48.8,48.81,19156.0,42.0736,42.0822,42.065,42.0736,19156.0
2019-02-22 13:35:00,48.8,48.81,48.79,48.79,8936.0,42.065,42.0736,42.0563,42.0563,8936.0
2019-02-22 13:40:00,48.78,48.79,48.76,48.77,7773.0,42.0477,42.0563,42.0305,42.0391,7773.0
2019-02-22 13:45:00,48.77,48.78,48.74,48.78,22900.0,42.0391,42.0477,42.0132,42.0477,22900.0
2019-02-22 13:50:00,48.78,48.78,48.76,48.78,13422.0,42.0477,42.0477,42.0305,42.0477,13422.0
2019-02-22 13:55:00,48.78,48.8,48.76,48.79,15436.0,42.0477,42.065,42.0305,42.0563,15436.0
2019-02-22 14:00:00,48.79,48.79,48.74,48.78,22730.0,42.0563,42.0563,42.0132,42.0477,22730.0
2019-02-22 14:05:00,48.77,48.81,48.74,48.8,16375.0,42.0391,42.0736,42.0132,42.065,16375.0
2019-02-22 14:10:00,48.81,48.82,48.79,48.8,21871.0,42.0736,42.0822,42.0563,42.065,21871.0
2019-02-22 14:15:00,48.8,48.8,48.75,48.76,11316.0,42.065,42.065,42.0219,42.0305,11316.0
2019-02-22 14:20:00,48.75,48.76,48.74,48.74,23584.0,42.0219,42.0305,42.0132,42.0132,23584.0
2019-02-22 14:25:00,48.75,48.75,48.7,48.71,16407.0,42.0219,42.0219,41.9788,41.9874,16407.0
2019-02-22 14:30:00,48.7,48.73,48.68,48.71,23997.0,41.9788,42.0046,41.9615,41.9874,23997.0
2019-02-22 14:35:00,48.71,48.71,48.64,48.66,31566.0,41.9874,41.9874,41.927,41.9443,31566.0
2019-02-22 14:40:00,48.65,48.69,48.63,48.67,24211.0,41.9357,41.9701,41.9184,41.9529,24211.0
2019-02-22 14:45:00,48.66,48.69,48.64,48.66,28736.0,41.9443,41.9701,41.927,41.9443,28736.0
2019-02-22 14:50:00,48.66,48.69,48.63,48.64,20618.0,41.9443,41.9701,41.9184,41.927,20618.0
2019-02-22 14:55:00,48.64,48.65,48.62,48.64,17399.0,41.927,41.9357,41.9098,41.927,17399.0
2019-02-22 15:00:00,48.63,48.7,48.62,48.7,25968.0,41.9184,41.9788,41.9098,41.9788,25968.0
2019-02-22 15:05:00,48.7,48.71,48.68,48.68,16816.0,41.9788,41.9874,41.9615,41.9615,16816.0
2019-02-22 15:10:00,48.69,48.76,48.69,48.76,28870.0,41.9701,42.0305,41.9701,42.0305,28870.0
2019-02-22 15:15:00,48.75,48.76,48.71,48.74,23942.0,42.0219,42.0305,41.9874,42.0132,23942.0
2019-02-22 15:20:00,48.73,48.77,48.73,48.73,17446.0,42.0046,42.0391,42.0046,42.0046,17446.0
2019-02-22 15:25:00,48.73,48.78,48.73,48.78,23868.0,42.0046,42.0477,42.0046,42.0477,23868.0
2019-02-22 15:30:00,48.77,48.77,48.74,48.74,31056.0,42.0391,42.0391,42.0132,42.0132,31056.0
2019-02-22 15:35:00,48.74,48.75,48.69,48.71,41216.0,42.0132,42.0219,41.9701,41.9874,41216.0
2019-02-22 15:40:00,48.71,48.74,48.68,48.74,50036.0,41.9874,42.0132,41.9615,42.0132,50036.0
2019-02-22 15:45:00,48.74,48.77,48.71,48.72,41092.0,42.0132,42.0391,41.9874,41.996,41092.0
2019-02-22 15:50:00,48.72,48.75,48.7,48.74,71286.0,41.996,42.0219,41.9788,42.0132,71286.0
2019-02-22 15:55:00,48.74,48.77,48.71,48.75,148001.0,42.0132,42.0391,41.9874,42.0219,148001.0
2019-02-25 09:30:00,48.96,49.01,48.82,48.97,103353.0,42.2029,42.246,42.0822,42.2115,103353.0
2019-02-25 09:35:00,48.98,49.0,48.92,48.99,26702.0,42.2201,42.2374,42.1684,42.2287,26702.0
2019-02-25 09:40:00,48.98,48.98,48.89,48.96,32832.0,42.2201,42.2201,42.1425,42.2029,32832.0
2019-02-25 09:45:00,48.96,49.0,48.93,48.98,28477.0,42.2029,42.2374,42.177,42.2201,28477.0
2019-02-25 09:50:00,48.99,49.05,48.99,49.03,18314.0,42.2287,42.2805,42.2287,42.2632,18314.0
2019-02-25 09:55:00,49.03,49.07,49.02,49.07,17389.0,42.2632,42.2977,42.2546,42.2977,17389.0
2019-02-25 10:00:00,49.07,49.07,48.96,48.96,23095.0,42.2977,42.2977,42.2029,42.2029,23095.0
2019-02-25 10:05:00,48.96,49.04,48.96,49.03,23178.0,42.2029,42.2718,42.2029,42.2632,23178.0
2019-02-25 10:10:00,49.02,49.06,49.0,49.05,13440.0,42.2546,42.2891,42.2374,42.2805,13440.0
2019-02-25 10:15:00,49.06,49.11,49.04,49.04,102649.0,42.2891,42.3322,42.2718,42.2718,102649.0
2019-02-25 10:20:00,49.04,49.08,49.03,49.07,9824.0,42.2718,42.3063,42.2632,42.2977,9824.0
2019-02-25 10:25:00,49.07,49.07,48.99,49.01,12607.0,42.2977,42.2977,42.2287,42.246,12607.0
2019-02-25 10:30:00,49.01,49.08,49.01,49.06,15172.0,42.246,42.3063,42.246,42.2891,15172.0
2019-02-25 10:35:00,49.07,49.17,49.06,49.17,15607.0,42.2977,42.3839,42.2891,42.3839,15607.0
2019-02-25 10:40:00,49.16,49.19,49.14,49.17,25913.0,42.3753,42.4011,42.358,42.3839,25913.0
2019-02-25 10:45:00,49.18,49.21,49.15,49.21,20358.0,42.3925,42.4184,42.3667,42.4184,20358.0
2019-02-25 10:50:00,49.21,49.28,49.19,49.28,22239.0,42.4184,42.4787,42.4011,42.4787,22239.0
2019-02-25 10:55:00,49.27,49.27,49.23,49.25,8039.0,42.4701,42.4701,42.4356,42.4529,8039.0
2019-02-25 11:00:00,49.25,49.29,49.24,49.26,26457.0,42.4529,42.4873,42.4442,42.4615,26457.0
2019-02-25 11:05:00,49.26,49.29,49.26,49.26,10239.0,42.4615,42.4873,42.4615,42.4615,10239.0
2019-02-25 11:10:00,49.26,49.26,49.2,49.21,16119.0,42.4615,42.4615,42.4098,42.4184,16119.0
2019-02-25 11:15:00,49.21,49.22,49.19,49.2,16826.0,42.4184,42.427,42.4011,42.4098,16826.0
2019-02-25 11:20:00,49.19,49.2,49.17,49.17,16911.0,42.4011,42.4098,42.3839,42.3839,16911.0
2019-02-25 11:25:00,49.16,49.18,49.14,49.17,12939.0,42.3753,42.3925,42.358,42.3839,12939.0
2019-02-25 11:30:00,49.18,49.2,49.16,49.19,15295.0,42.3925,42.4098,42.3753,42.4011,15295.0
2019-02-25 11:35:00,49.19,49.21,49.18,49.21,12790.0,42.4011,42.4184,42.3925,42.4184,12790.0
2019-02-25 11:40:00,49.2,49.21,49.16,49.16,27882.0,42.4098,42.4184,42.3753,42.3753,27882.0
2019-02-25 11:45:00,49.16,49.21,49.15,49.19,15013.0,42.3753,42.4184,42.3667,42.4011,15013.0
2019-02-25 11:50:00,49.19,49.2,49.18,49.18,7230.0,42.4011,42.4098,42.3925,42.3925,7230.0
2019-02-25 11:55:00,49.18,49.2,49.17,49.2,11655.0,42.3925,42.4098,42.3839,42.4098,11655.0
2019-02-25 12:00:00,49.2,49.22,49.19,49.2,18917.0,42.4098,42.427,42.4011,42.4098,18917.0
2019-02-25 12:05:00,49.21,49.21,49.19,49.2,7687.0,42.4184,42.4184,42.4011,42.4098,7687.0
2019-02-25 12:10:00,49.19,49.21,49.19,49.2,12153.0,42.4011,42.4184,42.4011,42.4098,12153.0
2019-02-25 12:15:00,49.2,49.2,49.16,49.16,9158.0,42.4098,42.4098,42.3753,42.3753,9158.0
2019-02-25 12:20:00,49.16,49.17,49.13,49.15,17723.0,42.3753,42.3839,42.3494,42.3667,17723.0
2019-02-25 12:25:00,49.15,49.18,49.14,49.17,15582.0,42.3667,42.3925,42.358,42.3839,15582.0
2019-02-25 12:30:00,49.17,49.18,49.15,49.16,6724.0,42.3839,42.3925,42.3667,42.3753,6724.0
2019-02-25 12:35:00,49.15,49.16,49.14,49.15,6249.0,42.3667,42.3753,42.358,42.3667,6249.0
2019-02-25 12:40:00,49.15,49.16,49.13,49.14,14678.0,42.3667,42.3753,42.3494,42.358,14678.0
2019-02-25 12:45:00,49.14,49.16,49.14,49.15,12765.0,42.358,42.3753,42.358,42.3667,12765.0
2019-02-25 12:50:00,49.15,49.16,49.12,49.14,29426.0,42.3667,42.3753,42.3408,42.358,29426.0
2019-02-25 12:55:00,49.14,49.14,49.1,49.11,10942.0,42.358,42.358,42.3236,42.3322,10942.0
2019-02-25 13:00:00,49.11,49.17,49.11,49.16,20237.0,42.3322,42.3839,42.3322,42.3753,20237.0
2019-02-25 13:05:00,49.16,49.19,49.16,49.18,19692.0,42.3753,42.4011,42.3753,42.3925,19692.0
2019-02-25 13:10:00,49.18,49.18,49.15,49.16,16039.0,42.3925,42.3925,42.3667,42.3753,16039.0
2019-02-25 13:15:00,49.15,49.17,49.12,49.13,24361.0,42.3667,42.3839,42.3408,42.3494,24361.0
2019-02-25 13:20:00,49.13,49.15,49.12,49.15,11760.0,42.3494,42.3667,42.3408,42.3667,11760.0
2019-02-25 13:25:00,49.14,49.17,49.14,49.16,11823.0,42.358,42.3839,42.358,42.3753,11823.0
2019-02-25 13:30:00,49.16,49.16,49.14,49.15,25513.0,42.3753,42.3753,42.358,42.3667,25513.0
2019-02-25 13:35:00,49.15,49.15,49.08,49.09,18716.0,42.3667,42.3667,42.3063,42.3149,18716.0
2019-02-25 13:40:00,49.1,49.15,49.09,49.15,16277.0,42.3236,42.3667,42.3149,42.3667,16277.0
2019-02-25 13:45:00,49.15,49.15,49.11,49.14,19378.0,42.3667,42.3667,42.3322,42.358,19378.0
2019-02-25 13:50:00,49.14,49.16,49.13,49.13,17310.0,42.358,42.3753,42.3494,42.3494,17310.0
2019-02-25 13:55:00,49.14,49.15,49.13,49.15,11746.0,42.358,42.3667,42.3494,42.3667,11746.0
2019-02-25 14:00:00,49.14,49.18,49.14,49.17,18982.0,42.358,42.3925,42.358,42.3839,18982.0
2019-02-25 14:05:00,49.17,49.19,49.16,49.18,14927.0,42.3839,42.4011,42.3753,42.3925,14927.0
2019-02-25 14:10:00,49.18,49.21,49.17,49.2,18934.0,42.3925,42.4184,42.3839,42.4098,18934.0
2019-02-25 14:15:00,49.21,49.21,49.19,49.2,11629.0,42.4184,42.4184,42.4011,42.4098,11629.0
2019-02-25 14:20:00,49.2,49.21,49.14,49.14,31793.0,42.4098,42.4184,42.358,42.358,31793.0
2019-02-25 14:25:00,49.14,49.15,49.07,49.08,17115.0,42.358,42.3667,42.2977,42.3063,17115.0
2019-02-25 14:30:00,49.08,49.11,49.04,49.06,28484.0,42.3063,42.3322,42.2718,42.2891,28484.0
2019-02-25 14:35:00,49.07,49.09,49.06,49.09,24352.0,42.2977,42.3149,42.2891,42.3149,24352.0
2019-02-25 14:40:00,49.09,49.09,49.06,49.07,30061.0,42.3149,42.3149,42.2891,42.2977,30061.0
2019-02-25 14:45:00,49.07,49.09,49.05,49.05,24933.0,42.2977,42.3149,42.2805,42.2805,24933.0
2019-02-25 14:50:00,49.05,49.06,48.99,49.0,25964.0,42.2805,42.2891,42.2287,42.2374,25964.0
2019-02-25 14:55:00,49.0,49.05,49.0,49.02,22240.0,42.2374,42.2805,42.2374,42.2546,22240.0
2019-02-25 15:00:00,49.02,49.02,49.01,49.02,10059.0,42.2546,42.2546,42.246,42.2546,10059.0
2019-02-25 15:05:00,49.02,49.02,48.98,48.98,18993.0,42.2546,42.2546,42.2201,42.2201,18993.0
2019-02-25 15:10:00,48.98,49.0,48.95,48.99,40947.0,42.2201,42.2374,42.1943,42.2287,40947.0
2019-02-25 15:15:00,48.99,49.02,48.98,49.01,19227.0,42.2287,42.2546,42.2201,42.246,19227.0
2019-02-25 15:20:00,49.01,49.01,48.99,48.99,14497.0,42.246,42.246,42.2287,42.2287,14497.0
2019-02-25 15:25:00,48.99,49.0,48.92,48.92,32107.0,42.2287,42.2374,42.1684,42.1684,32107.0
2019-02-25 15:30:00,48.93,49.01,48.91,49.01,28380.0,42.177,42.246,42.1598,42.246,28380.0
2019-02-25 15:35:00,49.01,49.02,48.99,49.0,40156.0,42.246,42.2546,42.2287,42.2374,40156.0
2019-02-25 15:40:00,49.0,49.04,48.99,49.03,70003.0,42.2374,42.2718,42.2287,42.2632,70003.0
2019-02-25 15:45:00,49.04,49.05,48.99,48.99,58128.0,42.2718,42.2805,42.2287,42.2287,58128.0
2019-02-25 15:50:00,48.99,49.01,48.98,48.98,53634.0,42.2287,42.246,42.2201,42.2201,53634.0
2019-02-25 15:55:00,48.99,49.0,48.92,48.97,247105.0,42.2287,42.2374,42.1684,42.2115,247105.0
2019-02-26 09:30:00,48.88,48.96,48.84,48.88,56380.0,42.1339,42.2029,42.0994,42.1339,56380.0
2019-02-26 09:35:00,48.85,49.07,48.85,49.01,24608.0,42.1081,42.2977,42.1081,42.246,24608.0
2019-02-26 09:40:00,49.0,49.02,48.92,48.96,18931.0,42.2374,42.2546,42.1684,42.2029,18931.0
2019-02-26 09:45:00,48.96,48.99,48.91,48.96,18590.0,42.2029,42.2287,42.1598,42.2029,18590.0
2019-02-26 09:50:00,48.96,49.03,48.95,49.02,19761.0,42.2029,42.2632,42.1943,42.2546,19761.0
2019-02-26 09:55:00,49.02,49.1,49.02,49.03,17847.0,42.2546,42.3236,42.2546,42.2632,17847.0
2019-02-26 10:00:00,49.03,49.14,49.03,49.12,15930.0,42.2632,42.358,42.2632,42.3408,15930.0
2019-02-26 10:05:00,49.14,49.16,49.1,49.12,14456.0,42.358,42.3753,42.3236,42.3408,14456.0
2019-02-26 10:10:00,49.12,49.19,49.12,49.19,31087.0,42.3408,42.4011,42.3408,42.4011,31087.0
2019-02-26 10:15:00,49.2,49.23,49.14,49.15,21858.0,42.4098,42.4356,42.358,42.3667,21858.0
2019-02-26 10:20:00,49.15,49.21,49.11,49.19,13554.0,42.3667,42.4184,42.3322,42.4011,13554.0
2019-02-26 10:25:00,49.2,49.24,49.16,49.16,16293.0,42.4098,42.4442,42.3753,42.3753,16293.0
2019-02-26 10:30:00,49.16,49.25,49.15,49.23,12092.0,42.3753,42.4529,42.3667,42.4356,12092.0
2019-02-26 10:35:00,49.24,49.25,49.2,49.21,14450.0,42.4442,42.4529,42.4098,42.4184,14450.0
2019-02-26 10:40:00,49.2,49.21,49.19,49.19,10232.0,42.4098,42.4184,42.4011,42.4011,10232.0
2019-02-26 10:45:00,49.2,49.22,49.18,49.22,13243.0,42.4098,42.427,42.3925,42.427,13243.0
2019-02-26 10:50:00,49.22,49.22,49.13,49.16,12818.0,42.427,42.427,42.3494,42.3753,12818.0
2019-02-26 10:55:00,49.16,49.19,49.13,49.16,17641.0,42.3753,42.4011,42.3494,42.3753,17641.0
2019-02-26 11:00:00,49.16,49.2,49.14,49.18,27261.0,42.3753,42.4098,42.358,42.3925,27261.0
2019-02-26 11:05:00,49.19,49.22,49.18,49.18,25248.0,42.4011,42.427,42.3925,42.3925,25248.0
2019-02-26 11:10:00,49.19,49.24,49.16,49.23,27642.0,42.4011,42.4442,42.3753,42.4356,27642.0
2019-02-26 11:15:00,49.24,49.28,49.22,49.23,32631.0,42.4442,42.4787,42.427,42.4356,32631.0
2019-02-26 11:20:00,49.23,49.24,49.19,49.21,14866.0,42.4356,42.4442,42.4011,42.4184,14866.0
2019-02-26 11:25:00,49.2,49.22,49.18,49.21,8866.0,42.4098,42.427,42.3925,42.4184,8866.0
2019-02-26 11:30:00,49.22,49.26,49.2,49.21,21716.0,42.427,42.4615,42.4098,42.4184,21716.0
2019-02-26 11:35:00,49.2,49.23,49.19,49.21,16744.0,42.4098,42.4356,42.4011,42.4184,16744.0
2019-02-26 11:40:00,49.19,49.22,49.19,49.21,12305.0,42.4011,42.427,42.4011,42.4184,12305.0
2019-02-26 11:45:00,49.2,49.23,49.18,49.21,13624.0,42.4098,42.4356,42.3925,42.4184,13624.0
2019-02-26 11:50:00,49.21,49.23,49.18,49.23,12286.0,42.4184,42.4356,42.3925,42.4356,12286.0
2019-02-26 11:55:00,49.23,49.24,49.16,49.17,8876.0,42.4356,42.4442,42.3753,42.3839,8876.0
2019-02-26 12:00:00,49.16,49.18,49.16,49.18,9232.0,42.3753,42.3925,42.3753,42.3925,9232.0
2019-02-26 12:05:00,49.17,49.18,49.15,49.15,7081.0,42.3839,42.3925,42.3667,42.3667,7081.0
2019-02-26 12:10:00,49.15,49.17,49.14,49.16,7488.0,42.3667,42.3839,42.358,42.3753,7488.0
2019-02-26 12:15:00,49.16,49.16,49.15,49.16,5089.0,42.3753,42.3753,42.3667,42.3753,5089.0
2019-02-26 12:20:00,49.16,49.17,49.15,49.17,7247.0,42.3753,42.3839,42.3667,42.3839,7247.0
2019-02-26 12:25:00,49.16,49.18,49.14,49.14,10017.0,42.3753,42.3925,42.358,42.358,10017.0
2019-02-26 12:30:00,49.14,49.14,49.09,49.1,19227.0,42.358,42.358,42.3149,42.3236,19227.0
2019-02-26 12:35:00,49.1,49.1,49.07,49.09,8524.0,42.3236,42.3236,42.2977,42.3149,8524.0
2019-02-26 12:40:00,49.09,49.13,49.08,49.12,13113.0,42.3149,42.3494,42.3063,42.3408,13113.0
2019-02-26 12:45:00,49.11,49.12,49.04,49.06,9094.0,42.3322,42.3408,42.2718,42.2891,9094.0
2019-02-26 12:50:00,49.07,49.08,49.05,49.05,10984.0,42.2977,42.3063,42.2805,42.2805,10984.0
2019-02-26 12:55:00,49.05,49.07,49.04,49.06,17997.0,42.2805,42.2977,42.2718,42.2891,17997.0
2019-02-26 13:00:00,49.05,49.08,49.04,49.04,10397.0,42.2805,42.3063,42.2718,42.2718,10397.0
2019-02-26 13:05:00,49.03,49.03,49.0,49.0,7258.0,42.2632,42.2632,42.2374,42.2374,7258.0
2019-02-26 13:10:00,49.0,49.03,48.99,49.03,12172.0,42.2374,42.2632,42.2287,42.2632,12172.0
2019-02-26 13:15:00,49.02,49.04,49.02,49.03,8528.0,42.2546,42.2718,42.2546,42.2632,8528.0
2019-02-26 13:20:00,49.04,49.04,49.02,49.03,15905.0,42.2718,42.2718,42.2546,42.2632,15905.0
2019-02-26 13:25:00,49.03,49.03,49.01,49.01,11011.0,42.2632,42.2632,42.246,42.246,11011.0
2019-02-26 13:30:00,49.02,49.02,48.96,48.97,20156.0,42.2546,42.2546,42.2029,42.2115,20156.0
2019-02-26 13:35:00,48.97,48.97,48.94,48.94,10009.0,42.2115,42.2115,42.1856,42.1856,10009.0
2019-02-26 13:40:00,48.94,48.95,48.92,48.94,14399.0,42.1856,42.1943,42.1684,42.1856,14399.0
2019-02-26 13:45:00,48.94,48.97,48.93,48.96,15559.0,42.1856,42.2115,42.177,42.2029,15559.0
2019-02-26 13:50:00,48.96,48.98,48.94,48.95,10829.0,42.2029,42.2201,42.1856,42.1943,10829.0
2019-02-26 13:55:00,48.95,48.99,48.94,48.99,18800.0,42.1943,42.2287,42.1856,42.2287,18800.0
2019-02-26 14:00:00,48.99,49.07,48.99,49.05,24171.0,42.2287,42.2977,42.2287,42.2805,24171.0
2019-02-26 14:05:00,49.05,49.05,49.01,49.02,22088.0,42.2805,42.2805,42.246,42.2546,22088.0
2019-02-26 14:10:00,49.02,49.02,49.0,49.02,14478.0,42.2546,42.2546,42.2374,42.2546,14478.0
2019-02-26 14:15:00,49.02,49.03,49.0,49.03,8882.0,42.2546,42.2632,42.2374,42.2632,8882.0
2019-02-26 14:20:00,49.02,49.03,48.98,48.99,18154.0,42.2546,42.2632,42.2201,42.2287,18154.0
2019-02-26 14:25:00,48.99,49.01,48.99,49.0,7330.0,42.2287,42.246,42.2287,42.2374,7330.0
2019-02-26 14:30:00,49.0,49.03,48.99,49.03,9106.0,42.2374,42.2632,42.2287,42.2632,9106.0
2019-02-26 14:35:00,49.02,49.07,49.02,49.07,27424.0,42.2546,42.2977,42.2546,42.2977,27424.0
2019-02-26 14:40:00,49.08,49.1,49.06,49.07,15578.0,42.3063,42.3236,42.2891,42.2977,15578.0
2019-02-26 14:45:00,49.07,49.1,49.06,49.1,13208.0,42.2977,42.3236,42.2891,42.3236,13208.0
2019-02-26 14:50:00,49.09,49.13,49.07,49.11,24166.0,42.3149,42.3494,42.2977,42.3322,24166.0
2019-02-26 14:55:00,49.12,49.12,49.09,49.11,16725.0,42.3408,42.3408,42.3149,42.3322,16725.0
2019-02-26 15:00:00,49.11,49.16,49.1,49.16,11842.0,42.3322,42.3753,42.3236,42.3753,11842.0
2019-02-26 15:05:00,49.16,49.18,49.13,49.16,15037.0,42.3753,42.3925,42.3494,42.3753,15037.0
2019-02-26 15:10:00,49.16,49.17,49.14,49.14,13898.0,42.3753,42.3839,42.358,42.358,13898.0
2019-02-26 15:15:00,49.15,49.22,49.14,49.18,40079.0,42.3667,42.427,42.358,42.3925,40079.0
2019-02-26 15:20:00,49.16,49.22,49.16,49.18,37554.0,42.3753,42.427,42.3753,42.3925,37554.0
2019-02-26 15:25:00,49.18,49.19,49.17,49.18,12927.0,42.3925,42.4011,42.3839,42.3925,12927.0
2019-02-26 15:30:00,49.18,49.21,49.13,49.17,76073.0,42.3925,42.4184,42.3494,42.3839,76073.0
2019-02-26 15:35:00,49.16,49.17,49.07,49.08,14524.0,42.3753,42.3839,42.2977,42.3063,14524.0
2019-02-26 15:40:00,49.08,49.09,49.04,49.05,41044.0,42.3063,42.3149,42.2718,42.2805,41044.0
2019-02-26 15:45:00,49.05,49.05,48.98,48.98,32965.0,42.2805,42.2805,42.2201,42.2201,32965.0
2019-02-26 15:50:00,48.99,49.01,48.93,48.96,66278.0,42.2287,42.246,42.177,42.2029,66278.0
2019-02-26 15:55:00,48.96,48.98,48.91,48.91,117064.0,42.2029,42.2201,42.1598,42.1598,117064.0
2019-02-27 09:30:00,48.82,49.11,48.54,49.09,71897.0,42.0822,42.3322,41.8408,42.3149,71897.0
2019-02-27 09:35:00,49.09,49.34,49.09,49.3,58943.0,42.3149,42.5304,42.3149,42.496,58943.0
2019-02-27 09:40:00,49.31,49.41,49.27,49.41,47018.0,42.5046,42.5908,42.4701,42.5908,47018.0
2019-02-27 09:45:00,49.41,49.44,49.34,49.43,36982.0,42.5908,42.6166,42.5304,42.608,36982.0
2019-02-27 09:50:00,49.43,49.43,49.23,49.23,22101.0,42.608,42.608,42.4356,42.4356,22101.0
2019-02-27 09:55:00,49.23,49.27,49.2,49.25,23245.0,42.4356,42.4701,42.4098,42.4529,23245.0
2019-02-27 10:00:00,49.25,49.26,49.13,49.19,23125.0,42.4529,42.4615,42.3494,42.4011,23125.0
2019-02-27 10:05:00,49.2,49.22,49.17,49.2,17904.0,42.4098,42.427,42.3839,42.4098,17904.0
2019-02-27 10:10:00,49.19,49.19,49.01,49.04,40975.0,42.4011,42.4011,42.246,42.2718,40975.0
2019-02-27 10:15:00,49.01,49.03,48.97,49.03,13826.0,42.246,42.2632,42.2115,42.2632,13826.0
2019-02-27 10:20:00,49.03,49.03,48.95,48.97,13832.0,42.2632,42.2632,42.1943,42.2115,13832.0
2019-02-27 10:25:00,48.96,48.97,48.86,48.96,20664.0,42.2029,42.2115,42.1167,42.2029,20664.0
2019-02-27 10:30:00,48.96,48.96,48.89,48.93,23136.0,42.2029,42.2029,42.1425,42.177,23136.0
2019-02-27 10:35:00,48.93,48.97,48.89,48.96,16855.0,42.177,42.2115,42.1425,42.2029,16855.0
2019-02-27 10:40:00,48.96,48.99,48.95,48.97,10991.0,42.2029,42.2287,42.1943,42.2115,10991.0
2019-02-27 10:45:00,48.98,49.02,48.97,49.02,21797.0,42.2201,42.2546,42.2115,42.2546,21797.0
2019-02-27 10:50:00,49.02,49.02,48.98,48.99,18161.0,42.2546,42.2546,42.2201,42.2287,18161.0
2019-02-27 10:55:00,48.99,49.0,48.95,49.0,14067.0,42.2287,42.2374,42.1943,42.2374,14067.0
2019-02-27 11:00:00,48.99,49.01,48.94,48.97,33559.0,42.2287,42.246,42.1856,42.2115,33559.0
2019-02-27 11:05:00,48.97,48.98,48.91,48.97,13526.0,42.2115,42.2201,42.1598,42.2115,13526.0
2019-02-27 11:10:00,48.98,48.98,48.93,48.95,12388.0,42.2201,42.2201,42.177,42.1943,12388.0
2019-02-27 11:15:00,48.95,48.95,48.91,48.95,12526.0,42.1943,42.1943,42.1598,42.1943,12526.0
2019-02-27 11:20:00,48.96,48.98,48.95,48.98,11828.0,42.2029,42.2201,42.1943,42.2201,11828.0
2019-02-27 11:25:00,48.98,49.04,48.94,48.98,124158.0,42.2201,42.2718,42.1856,42.2201,124158.0
2019-02-27 11:30:00,48.98,49.01,48.97,48.99,8769.0,42.2201,42.246,42.2115,42.2287,8769.0
2019-02-27 11:35:00,48.99,49.0,48.94,48.95,9906.0,42.2287,42.2374,42.1856,42.1943,9906.0
2019-02-27 11:40:00,48.95,48.96,48.93,48.95,9428.0,42.1943,42.2029,42.177,42.1943,9428.0
2019-02-27 11:45:00,48.94,48.95,48.9,48.95,11709.0,42.1856,42.1943,42.1512,42.1943,11709.0
2019-02-27 11:50:00,48.96,48.97,48.94,48.95,7341.0,42.2029,42.2115,42.1856,42.1943,7341.0
2019-02-27 11:55:00,48.96,48.96,48.93,48.94,6615.0,42.2029,42.2029,42.177,42.1856,6615.0
2019-02-27 12:00:00,48.94,48.95,48.93,48.95,7933.0,42.1856,42.1943,42.177,42.1943,7933.0
2019-02-27 12:05:00,48.95,48.98,48.94,48.97,31152.0,42.1943,42.2201,42.1856,42.2115,31152.0
2019-02-27 12:10:00,48.98,48.98,48.95,48.96,11888.0,42.2201,42.2201,42.1943,42.2029,11888.0
2019-02-27 12:15:00,48.97,49.02,48.97,49.02,13251.0,42.2115,42.2546,42.2115,42.2546,13251.0
2019-02-27 12:20:00,49.02,49.04,48.99,49.03,9667.0,42.2546,42.2718,42.2287,42.2632,9667.0
2019-02-27 12:25:00,49.04,49.06,49.04,49.05,5619.0,42.2718,42.2891,42.2718,42.2805,5619.0
2019-02-27 12:30:00,49.06,49.08,49.05,49.07,11275.0,42.2891,42.3063,42.2805,42.2977,11275.0
2019-02-27 12:35:00,49.07,49.09,49.06,49.09,20359.0,42.2977,42.3149,42.2891,42.3149,20359.0
2019-02-27 12:40:00,49.09,49.11,49.08,49.08,13355.0,42.3149,42.3322,42.3063,42.3063,13355.0
2019-02-27 12:45:00,49.09,49.11,49.09,49.11,5779.0,42.3149,42.3322,42.3149,42.3322,5779.0
2019-02-27 12:50:00,49.1,49.11,49.07,49.07,6518.0,42.3236,42.3322,42.2977,42.2977,6518.0
2019-02-27 12:55:00,49.06,49.07,49.04,49.05,5571.0,42.2891,42.2977,42.2718,42.2805,5571.0
2019-02-27 13:00:00,49.05,49.07,49.04,49.07,8022.0,42.2805,42.2977,42.2718,42.2977,8022.0
2019-02-27 13:05:00,49.07,49.11,49.07,49.09,12904.0,42.2977,42.3322,42.2977,42.3149,12904.0
2019-02-27 13:10:00,49.1,49.13,49.1,49.12,6526.0,42.3236,42.3494,42.3236,42.3408,6526.0
2019-02-27 13:15:00,49.13,49.14,49.12,49.13,4040.0,42.3494,42.358,42.3408,42.3494,4040.0
2019-02-27 13:20:00,49.13,49.18,49.13,49.17,10436.0,42.3494,42.3925,42.3494,42.3839,10436.0
2019-02-27 13:25:00,49.16,49.17,49.11,49.11,6404.0,42.3753,42.3839,42.3322,42.3322,6404.0
2019-02-27 13:30:00,49.12,49.12,49.09,49.1,8152.0,42.3408,42.3408,42.3149,42.3236,8152.0
2019-02-27 13:35:00,49.09,49.1,49.03,49.04,12684.0,42.3149,42.3236,42.2632,42.2718,12684.0
2019-02-27 13:40:00,49.05,49.05,49.0,49.01,13329.0,42.2805,42.2805,42.2374,42.246,13329.0
2019-02-27 13:45:00,49.0,49.04,49.0,49.03,9319.0,42.2374,42.2718,42.2374,42.2632,9319.0
2019-02-27 13:50:00,49.03,49.04,49.0,49.03,6027.0,42.2632,42.2718,42.2374,42.2632,6027.0
2019-02-27 13:55:00,49.04,49.06,49.04,49.04,5671.0,42.2718,42.2891,42.2718,42.2718,5671.0
2019-02-27 14:00:00,49.03,49.06,49.02,49.06,9525.0,42.2632,42.2891,42.2546,42.2891,9525.0
2019-02-27 14:05:00,49.05,49.06,49.03,49.03,9416.0,42.2805,42.2891,42.2632,42.2632,9416.0
2019-02-27 14:10:00,49.02,49.07,49.02,49.06,14833.0,42.2546,42.2977,42.2546,42.2891,14833.0
2019-02-27 14:15:00,49.07,49.11,49.07,49.09,10253.0,42.2977,42.3322,42.2977,42.3149,10253.0
2019-02-27 14:20:00,49.09,49.09,49.05,49.05,8044.0,42.3149,42.3149,42.2805,42.2805,8044.0
2019-02-27 14:25:00,49.05,49.06,49.03,49.05,7331.0,42.2805,42.2891,42.2632,42.2805,7331.0
2019-02-27 14:30:00,49.06,49.08,49.05,49.06,12820.0,42.2891,42.3063,42.2805,42.2891,12820.0
2019-02-27 14:35:00,49.07,49.07,49.04,49.05,13692.0,42.2977,42.2977,42.2718,42.2805,13692.0
2019-02-27 14:40:00,49.05,49.08,49.02,49.05,16906.0,42.2805,42.3063,42.2546,42.2805,16906.0
2019-02-27 14:45:00,49.05,49.06,49.02,49.03,6243.0,42.2805,42.2891,42.2546,42.2632,6243.0
2019-02-27 14:50:00,49.03,49.04,48.98,48.98,13385.0,42.2632,42.2718,42.2201,42.2201,13385.0
2019-02-27 14:55:00,48.98,49.05,48.98,49.03,17881.0,42.2201,42.2805,42.2201,42.2632,17881.0
2019-02-27 15:00:00,49.04,49.08,49.02,49.05,15703.0,42.2718,42.3063,42.2546,42.2805,15703.0
2019-02-27 15:05:00,49.05,49.09,49.04,49.08,19510.0,42.2805,42.3149,42.2718,42.3063,19510.0
2019-02-27 15:10:00,49.08,49.11,49.06,49.06,15362.0,42.3063,42.3322,42.2891,42.2891,15362.0
2019-02-27 15:15:00,49.07,49.08,49.05,49.05,9503.0,42.2977,42.3063,42.2805,42.2805,9503.0
2019-02-27 15:20:00,49.05,49.07,49.03,49.05,27013.0,42.2805,42.2977,42.2632,42.2805,27013.0
2019-02-27 15:25:00,49.05,49.08,49.03,49.03,16872.0,42.2805,42.3063,42.2632,42.2632,16872.0
2019-02-27 15:30:00,49.03,49.04,49.0,49.01,21198.0,42.2632,42.2718,42.2374,42.246,21198.0
2019-02-27 15:35:00,49.01,49.04,48.99,49.03,24673.0,42.246,42.2718,42.2287,42.2632,24673.0
2019-02-27 15:40:00,49.03,49.03,48.96,48.99,21226.0,42.2632,42.2632,42.2029,42.2287,21226.0
2019-02-27 15:45:00,48.98,49.01,48.96,49.01,38212.0,42.2201,42.246,42.2029,42.246,38212.0
2019-02-27 15:50:00,49.01,49.02,48.96,49.0,67482.0,42.246,42.2546,42.2029,42.2374,67482.0
2019-02-27 15:55:00,49.01,49.05,48.97,49.0,194037.0,42.246,42.2805,42.2115,42.2374,194037.0
2019-02-28 09:30:00,49.0,49.02,48.89,48.93,51610.0,42.2374,42.2546,42.1425,42.177,51610.0
2019-02-28 09:35:00,48.92,49.04,48.92,48.95,25790.0,42.1684,42.2718,42.1684,42.1943,25790.0
2019-02-28 09:40:00,48.96,49.0,48.91,48.97,37107.0,42.2029,42.2374,42.1598,42.2115,37107.0
2019-02-28 09:45:00,48.98,49.06,48.97,49.05,38371.0,42.2201,42.2891,42.2115,42.2805,38371.0
2019-02-28 09:50:00,49.05,49.12,49.05,49.11,32117.0,42.2805,42.3408,42.2805,42.3322,32117.0
2019-02-28 09:55:00,49.11,49.2,49.11,49.19,36498.0,42.3322,42.4098,42.3322,42.4011,36498.0
2019-02-28 10:00:00,49.19,49.19,49.12,49.12,34306.0,42.4011,42.4011,42.3408,42.3408,34306.0
2019-02-28 10:05:00,49.12,49.14,49.09,49.11,51349.0,42.3408,42.358,42.3149,42.3322,51349.0
2019-02-28 10:10:00,49.09,49.23,49.08,49.17,43873.0,42.3149,42.4356,42.3063,42.3839,43873.0
2019-02-28 10:15:00,49.16,49.18,49.16,49.16,7644.0,42.3753,42.3925,42.3753,42.3753,7644.0
2019-02-28 10:20:00,49.16,49.2,49.14,49.2,24754.0,42.3753,42.4098,42.358,42.4098,24754.0
2019-02-28 10:25:00,49.2,49.24,49.19,49.23,23820.0,42.4098,42.4442,42.4011,42.4356,23820.0
2019-02-28 10:30:00,49.23,49.31,49.23,49.27,22955.0,42.4356,42.5046,42.4356,42.4701,22955.0
2019-02-28 10:35:00,49.27,49.28,49.21,49.22,9321.0,42.4701,42.4787,42.4184,42.427,9321.0
2019-02-28 10:40:00,49.23,49.23,49.12,49.12,22245.0,42.4356,42.4356,42.3408,42.3408,22245.0
2019-02-28 10:45:00,49.11,49.13,49.09,49.11,20873.0,42.3322,42.3494,42.3149,42.3322,20873.0
2019-02-28 10:50:00,49.12,49.14,49.09,49.14,34404.0,42.3408,42.358,42.3149,42.358,34404.0
2019-02-28 10:55:00,49.14,49.14,49.11,49.13,12920.0,42.358,42.358,42.3322,42.3494,12920.0
2019-02-28 11:00:00,49.13,49.16,49.13,49.15,18300.0,42.3494,42.3753,42.3494,42.3667,18300.0
2019-02-28 11:05:00,49.15,49.15,49.12,49.14,13182.0,42.3667,42.3667,42.3408,42.358,13182.0
2019-02-28 11:10:00,49.14,49.15,49.12,49.13,14330.0,42.358,42.3667,42.3408,42.3494,14330.0
2019-02-28 11:15:00,49.13,49.18,49.12,49.18,25417.0,42.3494,42.3925,42.3408,42.3925,25417.0
2019-02-28 11:20:00,49.19,49.23,49.18,49.2,22754.0,42.4011,42.4356,42.3925,42.4098,22754.0
2019-02-28 11:25:00,49.2,49.25,49.19,49.25,55652.0,42.4098,42.4529,42.4011,42.4529,55652.0
2019-02-28 11:30:00,49.25,49.27,49.24,49.25,15733.0,42.4529,42.4701,42.4442,42.4529,15733.0
2019-02-28 11:35:00,49.25,49.31,49.25,49.3,13893.0,42.4529,42.5046,42.4529,42.496,13893.0
2019-02-28 11:40:00,49.31,49.32,49.28,49.32,17349.0,42.5046,42.5132,42.4787,42.5132,17349.0
2019-02-28 11:45:00,49.31,49.33,49.3,49.33,21642.0,42.5046,42.5218,42.496,42.5218,21642.0
2019-02-28 11:50:00,49.32,49.33,49.29,49.29,18699.0,42.5132,42.5218,42.4873,42.4873,18699.0
2019-02-28 11:55:00,49.3,49.34,49.3,49.32,19636.0,42.496,42.5304,42.496,42.5132,19636.0
2019-02-28 12:00:00,49.32,49.32,49.3,49.32,9803.0,42.5132,42.5132,42.496,42.5132,9803.0
2019-02-28 12:05:00,49.31,49.33,49.3,49.3,8916.0,42.5046,42.5218,42.496,42.496,8916.0
2019-02-28 12:10:00,49.3,49.33,49.29,49.32,15870.0,42.496,42.5218,42.4873,42.5132,15870.0
2019-02-28 12:15:00,49.31,49.36,49.31,49.36,20207.0,42.5046,42.5477,42.5046,42.5477,20207.0
2019-02-28 12:20:00,49.36,49.38,49.35,49.38,10708.0,42.5477,42.5649,42.5391,42.5649,10708.0
2019-02-28 12:25:00,49.38,49.4,49.37,49.39,18074.0,42.5649,42.5822,42.5563,42.5735,18074.0
2019-02-28 12:30:00,49.39,49.4,49.36,49.38,25666.0,42.5735,42.5822,42.5477,42.5649,25666.0
2019-02-28 12:35:00,49.38,49.42,49.36,49.42,30202.0,42.5649,42.5994,42.5477,42.5994,30202.0
2019-02-28 12:40:00,49.43,49.43,49.38,49.41,16339.0,42.608,42.608,42.5649,42.5908,16339.0
2019-02-28 12:45:00,49.41,49.43,49.4,49.4,11248.0,42.5908,42.608,42.5822,42.5822,11248.0
2019-02-28 12:50:00,49.41,49.42,49.39,49.42,14506.0,42.5908,42.5994,42.5735,42.5994,14506.0
2019-02-28 12:55:00,49.41,49.48,49.41,49.47,17352.0,42.5908,42.6511,42.5908,42.6425,17352.0
2019-02-28 13:00:00,49.47,49.55,49.46,49.46,112837.0,42.6425,42.7115,42.6339,42.6339,112837.0
2019-02-28 13:05:00,49.46,49.47,49.43,49.44,8570.0,42.6339,42.6425,42.608,42.6166,8570.0
2019-02-28 13:10:00,49.43,49.43,49.4,49.41,16763.0,42.608,42.608,42.5822,42.5908,16763.0
2019-02-28 13:15:00,49.41,49.45,49.4,49.45,5045.0,42.5908,42.6253,42.5822,42.6253,5045.0
2019-02-28 13:20:00,49.45,49.45,49.42,49.42,7426.0,42.6253,42.6253,42.5994,42.5994,7426.0
2019-02-28 13:25:00,49.42,49.42,49.38,49.4,19588.0,42.5994,42.5994,42.5649,42.5822,19588.0
2019-02-28 13:30:00,49.4,49.41,49.39,49.4,7166.0,42.5822,42.5908,42.5735,42.5822,7166.0
2019-02-28 13:35:00,49.41,49.41,49.38,49.38,6201.0,42.5908,42.5908,42.5649,42.5649,6201.0
2019-02-28 13:40:00,49.38,49.39,49.37,49.38,5837.0,42.5649,42.5735,42.5563,42.5649,5837.0
2019-02-28 13:45:00,49.37,49.38,49.36,49.37,21468.0,42.5563,42.5649,42.5477,42.5563,21468.0
2019-02-28 13:50:00,49.37,49.39,49.35,49.38,25044.0,42.5563,42.5735,42.5391,42.5649,25044.0
2019-02-28 13:55:00,49.39,49.42,49.38,49.4,20815.0,42.5735,42.5994,42.5649,42.5822,20815.0
2019-02-28 14:00:00,49.41,49.42,49.37,49.38,15638.0,42.5908,42.5994,42.5563,42.5649,15638.0
2019-02-28 14:05:00,49.39,49.39,49.35,49.37,18155.0,42.5735,42.5735,42.5391,42.5563,18155.0
2019-02-28 14:10:00,49.37,49.4,49.37,49.39,23664.0,42.5563,42.5822,42.5563,42.5735,23664.0
2019-02-28 14:15:00,49.39,49.43,49.39,49.43,12384.0,42.5735,42.608,42.5735,42.608,12384.0
2019-02-28 14:20:00,49.43,49.45,49.42,49.44,14382.0,42.608,42.6253,42.5994,42.6166,14382.0
2019-02-28 14:25:00,49.44,49.44,49.4,49.41,8466.0,42.6166,42.6166,42.5822,42.5908,8466.0
2019-02-28 14:30:00,49.41,49.41,49.36,49.37,33563.0,42.5908,42.5908,42.5477,42.5563,33563.0
2019-02-28 14:35:00,49.37,49.4,49.36,49.38,25949.0,42.5563,42.5822,42.5477,42.5649,25949.0
2019-02-28 14:40:00,49.38,49.38,49.33,49.36,35439.0,42.5649,42.5649,42.5218,42.5477,35439.0
2019-02-28 14:45:00,49.36,49.36,49.32,49.34,15155.0,42.5477,42.5477,42.5132,42.5304,15155.0
2019-02-28 14:50:00,49.34,49.35,49.29,49.29,16259.0,42.5304,42.5391,42.4873,42.4873,16259.0
2019-02-28 14:55:00,49.29,49.33,49.27,49.31,22655.0,42.4873,42.5218,42.4701,42.5046,22655.0
2019-02-28 15:00:00,49.31,49.33,49.3,49.32,13298.0,42.5046,42.5218,42.496,42.5132,13298.0
2019-02-28 15:05:00,49.32,49.33,49.3,49.31,16333.0,42.5132,42.5218,42.496,42.5046,16333.0
2019-02-28 15:10:00,49.32,49.36,49.32,49.32,23724.0,42.5132,42.5477,42.5132,42.5132,23724.0
2019-02-28 15:15:00,49.32,49.33,49.29,49.33,17851.0,42.5132,42.5218,42.4873,42.5218,17851.0
2019-02-28 15:20:00,49.33,49.34,49.29,49.3,34178.0,42.5218,42.5304,42.4873,42.496,34178.0
2019-02-28 15:25:00,49.3,49.36,49.26,49.27,121378.0,42.496,42.5477,42.4615,42.4701,121378.0
2019-02-28 15:30:00,49.27,49.3,49.21,49.29,130421.0,42.4701,42.496,42.4184,42.4873,130421.0
2019-02-28 15:35:00,49.29,49.31,49.23,49.27,64503.0,42.4873,42.5046,42.4356,42.4701,64503.0
2019-02-28 15:40:00,49.28,49.29,49.23,49.25,40846.0,42.4787,42.4873,42.4356,42.4529,40846.0
2019-02-28 15:45:00,49.24,49.25,49.21,49.23,54733.0,42.4442,42.4529,42.4184,42.4356,54733.0
2019-02-28 15:50:00,49.23,49.24,49.17,49.21,108834.0,42.4356,42.4442,42.3839,42.4184,108834.0
2019-02-28 15:55:00,49.2,49.21,49.13,49.14,270274.0,42.4098,42.4184,42.3494,42.358,270274.0
2019-03-01 09:30:00,49.41,49.54,49.41,49.49,66920.0,42.5908,42.7028,42.5908,42.6597,66920.0
2019-03-01 09:35:00,49.49,49.55,49.45,49.51,21546.0,42.6597,42.7115,42.6253,42.677,21546.0
2019-03-01 09:40:00,49.51,49.58,49.51,49.55,25871.0,42.677,42.7373,42.677,42.7115,25871.0
2019-03-01 09:45:00,49.55,49.58,49.52,49.55,24178.0,42.7115,42.7373,42.6856,42.7115,24178.0
2019-03-01 09:50:00,49.55,49.55,49.43,49.44,16704.0,42.7115,42.7115,42.608,42.6166,16704.0
2019-03-01 09:55:00,49.43,49.46,49.39,49.42,15960.0,42.608,42.6339,42.5735,42.5994,15960.0
2019-03-01 10:00:00,49.4,49.41,49.34,49.36,27537.0,42.5822,42.5908,42.5304,42.5477,27537.0
2019-03-01 10:05:00,49.37,49.37,49.3,49.33,18052.0,42.5563,42.5563,42.496,42.5218,18052.0
2019-03-01 10:10:00,49.33,49.42,49.31,49.41,55750.0,42.5218,42.5994,42.5046,42.5908,55750.0
2019-03-01 10:15:00,49.4,49.4,49.31,49.34,26412.0,42.5822,42.5822,42.5046,42.5304,26412.0
2019-03-01 10:20:00,49.33,49.33,49.24,49.25,22888.0,42.5218,42.5218,42.4442,42.4529,22888.0
2019-03-01 10:25:00,49.25,49.3,49.24,49.28,22207.0,42.4529,42.496,42.4442,42.4787,22207.0
2019-03-01 10:30:00,49.27,49.27,49.11,49.16,64000.0,42.4701,42.4701,42.3322,42.3753,64000.0
2019-03-01 10:35:00,49.16,49.16,49.1,49.12,21476.0,42.3753,42.3753,42.3236,42.3408,21476.0
2019-03-01 10:40:00,49.12,49.23,49.1,49.2,32248.0,42.3408,42.4356,42.3236,42.4098,32248.0
2019-03-01 10:45:00,49.21,49.22,49.17,49.18,43785.0,42.4184,42.427,42.3839,42.3925,43785.0
2019-03-01 10:50:00,49.19,49.27,49.18,49.26,20190.0,42.4011,42.4701,42.3925,42.4615,20190.0
2019-03-01 10:55:00,49.26,49.26,49.2,49.22,34018.0,42.4615,42.4615,42.4098,42.427,34018.0
2019-03-01 11:00:00,49.23,49.26,49.21,49.25,35466.0,42.4356,42.4615,42.4184,42.4529,35466.0
2019-03-01 11:05:00,49.25,49.27,49.2,49.24,15622.0,42.4529,42.4701,42.4098,42.4442,15622.0
2019-03-01 11:10:00,49.24,49.24,49.18,49.2,11493.0,42.4442,42.4442,42.3925,42.4098,11493.0
2019-03-01 11:15:00,49.2,49.22,49.18,49.19,16243.0,42.4098,42.427,42.3925,42.4011,16243.0
2019-03-01 11:20:00,49.18,49.2,49.14,49.16,17771.0,42.3925,42.4098,42.358,42.3753,17771.0
2019-03-01 11:25:00,49.16,49.19,49.15,49.18,11293.0,42.3753,42.4011,42.3667,42.3925,11293.0
2019-03-01 11:30:00,49.18,49.19,49.15,49.17,8626.0,42.3925,42.4011,42.3667,42.3839,8626.0
2019-03-01 11:35:00,49.16,49.22,49.15,49.22,15743.0,42.3753,42.427,42.3667,42.427,15743.0
2019-03-01 11:40:00,49.22,49.22,49.16,49.16,8264.0,42.427,42.427,42.3753,42.3753,8264.0
2019-03-01 11:45:00,49.16,49.18,49.11,49.11,14441.0,42.3753,42.3925,42.3322,42.3322,14441.0
2019-03-01 11:50:00,49.1,49.12,49.07,49.09,16724.0,42.3236,42.3408,42.2977,42.3149,16724.0
2019-03-01 11:55:00,49.09,49.14,49.08,49.12,8365.0,42.3149,42.358,42.3063,42.3408,8365.0
2019-03-01 12:00:00,49.12,49.13,49.09,49.13,16164.0,42.3408,42.3494,42.3149,42.3494,16164.0
2019-03-01 12:05:00,49.14,49.16,49.11,49.14,28142.0,42.358,42.3753,42.3322,42.358,28142.0
2019-03-01 12:10:00,49.15,49.18,49.13,49.17,16927.0,42.3667,42.3925,42.3494,42.3839,16927.0
2019-03-01 12:15:00,49.17,49.17,49.14,49.16,9885.0,42.3839,42.3839,42.358,42.3753,9885.0
2019-03-01 12:20:00,49.16,49.18,49.14,49.18,17854.0,42.3753,42.3925,42.358,42.3925,17854.0
2019-03-01 12:25:00,49.18,49.21,49.17,49.2,12935.0,42.3925,42.4184,42.3839,42.4098,12935.0
2019-03-01 12:30:00,49.2,49.22,49.18,49.21,18235.0,42.4098,42.427,42.3925,42.4184,18235.0
2019-03-01 12:35:00,49.21,49.21,49.16,49.16,18077.0,42.4184,42.4184,42.3753,42.3753,18077.0
2019-03-01 12:40:00,49.15,49.18,49.14,49.18,24067.0,42.3667,42.3925,42.358,42.3925,24067.0
2019-03-01 12:45:00,49.17,49.18,49.14,49.16,10053.0,42.3839,42.3925,42.358,42.3753,10053.0
2019-03-01 12:50:00,49.16,49.2,49.15,49.2,16265.0,42.3753,42.4098,42.3667,42.4098,16265.0
2019-03-01 12:55:00,49.19,49.2,49.17,49.18,11978.0,42.4011,42.4098,42.3839,42.3925,11978.0
2019-03-01 13:00:00,49.18,49.22,49.17,49.2,17000.0,42.3925,42.427,42.3839,42.4098,17000.0
2019-03-01 13:05:00,49.2,49.22,49.18,49.2,17225.0,42.4098,42.427,42.3925,42.4098,17225.0
2019-03-01 13:10:00,49.2,49.21,49.2,49.21,13001.0,42.4098,42.4184,42.4098,42.4184,13001.0
2019-03-01 13:15:00,49.2,49.21,49.17,49.2,11717.0,42.4098,42.4184,42.3839,42.4098,11717.0
2019-03-01 13:20:00,49.2,49.2,49.17,49.18,9783.0,42.4098,42.4098,42.3839,42.3925,9783.0
2019-03-01 13:25:00,49.18,49.2,49.18,49.19,62586.0,42.3925,42.4098,42.3925,42.4011,62586.0
2019-03-01 13:30:00,49.19,49.21,49.17,49.18,38850.0,42.4011,42.4184,42.3839,42.3925,38850.0
2019-03-01 13:35:00,49.18,49.18,49.14,49.16,12760.0,42.3925,42.3925,42.358,42.3753,12760.0
2019-03-01 13:40:00,49.15,49.19,49.13,49.18,12620.0,42.3667,42.4011,42.3494,42.3925,12620.0
2019-03-01 13:45:00,49.19,49.2,49.16,49.17,7876.0,42.4011,42.4098,42.3753,42.3839,7876.0
2019-03-01 13:50:00,49.17,49.18,49.13,49.14,10526.0,42.3839,42.3925,42.3494,42.358,10526.0
2019-03-01 13:55:00,49.14,49.14,49.12,49.13,14573.0,42.358,42.358,42.3408,42.3494,14573.0
2019-03-01 14:00:00,49.14,49.15,49.09,49.1,12845.0,42.358,42.3667,42.3149,42.3236,12845.0
2019-03-01 14:05:00,49.11,49.14,49.1,49.14,8709.0,42.3322,42.358,42.3236,42.358,8709.0
2019-03-01 14:10:00,49.15,49.16,49.14,49.14,9826.0,42.3667,42.3753,42.358,42.358,9826.0
2019-03-01 14:15:00,49.15,49.15,49.11,49.11,13246.0,42.3667,42.3667,42.3322,42.3322,13246.0
2019-03-01 14:20:00,49.11,49.18,49.1,49.18,33740.0,42.3322,42.3925,42.3236,42.3925,33740.0
2019-03-01 14:25:00,49.19,49.21,49.17,49.19,26119.0,42.4011,42.4184,42.3839,42.4011,26119.0
2019-03-01 14:30:00,49.19,49.2,49.13,49.16,30190.0,42.4011,42.4098,42.3494,42.3753,30190.0
2019-03-01 14:35:00,49.17,49.18,49.12,49.18,52103.0,42.3839,42.3925,42.3408,42.3925,52103.0
2019-03-01 14:40:00,49.18,49.2,49.17,49.17,27977.0,42.3925,42.4098,42.3839,42.3839,27977.0
2019-03-01 14:45:00,49.17,49.18,49.13,49.15,21122.0,42.3839,42.3925,42.3494,42.3667,21122.0
2019-03-01 14:50:00,49.15,49.17,49.14,49.17,22040.0,42.3667,42.3839,42.358,42.3839,22040.0
2019-03-01 14:55:00,49.18,49.18,49.14,49.15,16995.0,42.3925,42.3925,42.358,42.3667,16995.0
2019-03-01 15:00:00,49.15,49.16,49.11,49.14,33251.0,42.3667,42.3753,42.3322,42.358,33251.0
2019-03-01 15:05:00,49.14,49.15,49.1,49.11,29017.0,42.358,42.3667,42.3236,42.3322,29017.0
2019-03-01 15:10:00,49.1,49.13,49.1,49.11,26854.0,42.3236,42.3494,42.3236,42.3322,26854.0
2019-03-01 15:15:00,49.11,49.12,49.08,49.12,27638.0,42.3322,42.3408,42.3063,42.3408,27638.0
2019-03-01 15:20:00,49.12,49.14,49.1,49.13,47896.0,42.3408,42.358,42.3236,42.3494,47896.0
2019-03-01 15:25:00,49.12,49.16,49.1,49.12,39167.0,42.3408,42.3753,42.3236,42.3408,39167.0
2019-03-01 15:30:00,49.13,49.15,49.1,49.14,52349.0,42.3494,42.3667,42.3236,42.358,52349.0
2019-03-01 15:35:00,49.13,49.18,49.12,49.16,54489.0,42.3494,42.3925,42.3408,42.3753,54489.0
2019-03-01 15:40:00,49.16,49.22,49.15,49.21,66967.0,42.3753,42.427,42.3667,42.4184,66967.0
2019-03-01 15:45:00,49.21,49.22,49.16,49.2,67367.0,42.4184,42.427,42.3753,42.4098,67367.0
2019-03-01 15:50:00,49.2,49.26,49.17,49.26,153358.0,42.4098,42.4615,42.3839,42.4615,153358.0
2019-03-01 15:55:00,49.25,49.27,49.17,49.19,330781.0,42.4529,42.4701,42.3839,42.4011,330781.0
2019-03-04 09:30:00,49.21,49.35,49.2,49.31,42384.0,42.4184,42.5391,42.4098,42.5046,42384.0
2019-03-04 09:35:00,49.32,49.46,49.32,49.46,15863.0,42.5132,42.6339,42.5132,42.6339,15863.0
2019-03-04 09:40:00,49.46,49.49,49.41,49.46,14369.0,42.6339,42.6597,42.5908,42.6339,14369.0
2019-03-04 09:45:00,49.45,49.47,49.41,49.42,14238.0,42.6253,42.6425,42.5908,42.5994,14238.0
2019-03-04 09:50:00,49.42,49.55,49.41,49.54,16699.0,42.5994,42.7115,42.5908,42.7028,16699.0
2019-03-04 09:55:00,49.54,49.63,49.54,49.62,21354.0,42.7028,42.7804,42.7028,42.7718,21354.0
2019-03-04 10:00:00,49.62,49.71,49.62,49.65,36766.0,42.7718,42.8494,42.7718,42.7977,36766.0
2019-03-04 10:05:00,49.65,49.69,49.62,49.64,12585.0,42.7977,42.8321,42.7718,42.789,12585.0
2019-03-04 10:10:00,49.64,49.67,49.56,49.58,11985.0,42.789,42.8149,42.7201,42.7373,11985.0
2019-03-04 10:15:00,49.59,49.62,49.58,49.59,27938.0,42.7459,42.7718,42.7373,42.7459,27938.0
2019-03-04 10:20:00,49.59,49.59,49.54,49.57,17967.0,42.7459,42.7459,42.7028,42.7287,17967.0
2019-03-04 10:25:00,49.56,49.65,49.55,49.63,29651.0,42.7201,42.7977,42.7115,42.7804,29651.0
2019-03-04 10:30:00,49.64,49.65,49.58,49.58,8782.0,42.789,42.7977,42.7373,42.7373,8782.0
2019-03-04 10:35:00,49.56,49.59,49.56,49.58,11757.0,42.7201,42.7459,42.7201,42.7373,11757.0
2019-03-04 10:40:00,49.57,49.59,49.53,49.57,11952.0,42.7287,42.7459,42.6942,42.7287,11952.0
2019-03-04 10:45:00,49.57,49.59,49.55,49.57,10799.0,42.7287,42.7459,42.7115,42.7287,10799.0
2019-03-04 10:50:00,49.56,49.56,49.49,49.5,21874.0,42.7201,42.7201,42.6597,42.6684,21874.0
2019-03-04 10:55:00,49.5,49.5,49.44,49.45,36069.0,42.6684,42.6684,42.6166,42.6253,36069.0
2019-03-04 11:00:00,49.45,49.48,49.44,49.46,17450.0,42.6253,42.6511,42.6166,42.6339,17450.0
2019-03-04 11:05:00,49.46,49.5,49.45,49.45,31453.0,42.6339,42.6684,42.6253,42.6253,31453.0
2019-03-04 11:10:00,49.45,49.5,49.44,49.5,12745.0,42.6253,42.6684,42.6166,42.6684,12745.0
2019-03-04 11:15:00,49.5,49.54,49.49,49.53,11751.0,42.6684,42.7028,42.6597,42.6942,11751.0
2019-03-04 11:20:00,49.53,49.54,49.41,49.42,9808.0,42.6942,42.7028,42.5908,42.5994,9808.0
2019-03-04 11:25:00,49.42,49.44,49.38,49.38,10762.0,42.5994,42.6166,42.5649,42.5649,10762.0
2019-03-04 11:30:00,49.38,49.38,49.29,49.31,17138.0,42.5649,42.5649,42.4873,42.5046,17138.0
2019-03-04 11:35:00,49.31,49.33,49.25,49.25,14614.0,42.5046,42.5218,42.4529,42.4529,14614.0
2019-03-04 11:40:00,49.25,49.27,49.2,49.2,9283.0,42.4529,42.4701,42.4098,42.4098,9283.0
2019-03-04 11:45:00,49.2,49.21,49.17,49.19,14269.0,42.4098,42.4184,42.3839,42.4011,14269.0
2019-03-04 11:50:00,49.19,49.21,49.15,49.17,20020.0,42.4011,42.4184,42.3667,42.3839,20020.0
2019-03-04 11:55:00,49.17,49.17,49.07,49.12,30770.0,42.3839,42.3839,42.2977,42.3408,30770.0
2019-03-04 12:00:00,49.11,49.17,49.09,49.17,22129.0,42.3322,42.3839,42.3149,42.3839,22129.0
2019-03-04 12:05:00,49.16,49.18,49.14,49.14,14298.0,42.3753,42.3925,42.358,42.358,14298.0
2019-03-04 12:10:00,49.13,49.14,49.02,49.03,9218.0,42.3494,42.358,42.2546,42.2632,9218.0
2019-03-04 12:15:00,49.03,49.03,48.89,48.89,17637.0,42.2632,42.2632,42.1425,42.1425,17637.0
2019-03-04 12:20:00,48.89,48.94,48.89,48.9,10270.0,42.1425,42.1856,42.1425,42.1512,10270.0
2019-03-04 12:25:00,48.91,48.97,48.88,48.97,13802.0,42.1598,42.2115,42.1339,42.2115,13802.0
2019-03-04 12:30:00,48.96,48.98,48.94,48.95,16373.0,42.2029,42.2201,42.1856,42.1943,16373.0
2019-03-04 12:35:00,48.94,48.95,48.89,48.9,15035.0,42.1856,42.1943,42.1425,42.1512,15035.0
2019-03-04 12:40:00,48.89,48.9,48.84,48.84,14416.0,42.1425,42.1512,42.0994,42.0994,14416.0
2019-03-04 12:45:00,48.85,48.87,48.79,48.83,14042.0,42.1081,42.1253,42.0563,42.0908,14042.0
2019-03-04 12:50:00,48.82,48.87,48.82,48.85,12107.0,42.0822,42.1253,42.0822,42.1081,12107.0
2019-03-04 12:55:00,48.85,48.86,48.8,48.85,16436.0,42.1081,42.1167,42.065,42.1081,16436.0
2019-03-04 13:00:00,48.84,48.84,48.76,48.76,16598.0,42.0994,42.0994,42.0305,42.0305,16598.0
2019-03-04 13:05:00,48.75,48.8,48.74,48.74,22419.0,42.0219,42.065,42.0132,42.0132,22419.0
2019-03-04 13:10:00,48.75,48.82,48.75,48.77,13255.0,42.0219,42.0822,42.0219,42.0391,13255.0
2019-03-04 13:15:00,48.77,48.84,48.77,48.82,11260.0,42.0391,42.0994,42.0391,42.0822,11260.0
2019-03-04 13:20:00,48.83,48.87,48.83,48.87,9267.0,42.0908,42.1253,42.0908,42.1253,9267.0
2019-03-04 13:25:00,48.87,48.88,48.82,48.88,11456.0,42.1253,42.1339,42.0822,42.1339,11456.0
2019-03-04 13:30:00,48.88,48.89,48.86,48.86,15441.0,42.1339,42.1425,42.1167,42.1167,15441.0
2019-03-04 13:35:00,48.86,48.89,48.85,48.86,8672.0,42.1167,42.1425,42.1081,42.1167,8672.0
2019-03-04 13:40:00,48.86,48.91,48.85,48.91,10511.0,42.1167,42.1598,42.1081,42.1598,10511.0
2019-03-04 13:45:00,48.9,48.91,48.84,48.85,5271.0,42.1512,42.1598,42.0994,42.1081,5271.0
2019-03-04 13:50:00,48.86,48.93,48.85,48.92,9650.0,42.1167,42.177,42.1081,42.1684,9650.0
2019-03-04 13:55:00,48.93,48.98,48.92,48.96,26602.0,42.177,42.2201,42.1684,42.2029,26602.0
2019-03-04 14:00:00,48.97,49.01,48.97,48.99,29543.0,42.2115,42.246,42.2115,42.2287,29543.0
2019-03-04 14:05:00,48.98,49.03,48.98,49.0,13677.0,42.2201,42.2632,42.2201,42.2374,13677.0
2019-03-04 14:10:00,48.99,49.01,48.97,49.01,14328.0,42.2287,42.246,42.2115,42.246,14328.0
2019-03-04 14:15:00,49.0,49.02,48.98,49.0,10708.0,42.2374,42.2546,42.2201,42.2374,10708.0
2019-03-04 14:20:00,49.01,49.05,49.0,49.04,12737.0,42.246,42.2805,42.2374,42.2718,12737.0
2019-03-04 14:25:00,49.05,49.07,49.04,49.07,10263.0,42.2805,42.2977,42.2718,42.2977,10263.0
2019-03-04 14:30:00,49.07,49.07,49.02,49.05,18571.0,42.2977,42.2977,42.2546,42.2805,18571.0
2019-03-04 14:35:00,49.05,49.06,49.01,49.03,13151.0,42.2805,42.2891,42.246,42.2632,13151.0
2019-03-04 14:40:00,49.02,49.07,49.02,49.04,12373.0,42.2546,42.2977,42.2546,42.2718,12373.0
2019-03-04 14:45:00,49.04,49.07,49.02,49.04,46784.0,42.2718,42.2977,42.2546,42.2718,46784.0
2019-03-04 14:50:00,49.04,49.1,49.03,49.07,19031.0,42.2718,42.3236,42.2632,42.2977,19031.0
2019-03-04 14:55:00,49.07,49.1,49.04,49.04,31407.0,42.2977,42.3236,42.2718,42.2718,31407.0
2019-03-04 15:00:00,49.04,49.05,48.98,48.99,13942.0,42.2718,42.2805,42.2201,42.2287,13942.0
2019-03-04 15:05:00,49.0,49.01,48.96,48.98,19944.0,42.2374,42.246,42.2029,42.2201,19944.0
2019-03-04 15:10:00,48.98,49.03,48.97,49.02,14940.0,42.2201,42.2632,42.2115,42.2546,14940.0
2019-03-04 15:15:00,49.02,49.08,49.01,49.08,41659.0,42.2546,42.3063,42.246,42.3063,41659.0
2019-03-04 15:20:00,49.07,49.1,48.98,49.01,40184.0,42.2977,42.3236,42.2201,42.246,40184.0
2019-03-04 15:25:00,49.02,49.07,49.0,49.04,28479.0,42.2546,42.2977,42.2374,42.2718,28479.0
2019-03-04 15:30:00,49.04,49.11,49.01,49.1,30699.0,42.2718,42.3322,42.246,42.3236,30699.0
2019-03-04 15:35:00,49.11,49.14,49.05,49.1,21217.0,42.3322,42.358,42.2805,42.3236,21217.0
2019-03-04 15:40:00,49.1,49.13,49.06,49.11,37346.0,42.3236,42.3494,42.2891,42.3322,37346.0
2019-03-04 15:45:00,49.1,49.11,49.07,49.08,41963.0,42.3236,42.3322,42.2977,42.3063,41963.0
2019-03-04 15:50:00,49.08,49.11,49.03,49.09,59334.0,42.3063,42.3322,42.2632,42.3149,59334.0
2019-03-04 15:55:00,49.09,49.11,49.04,49.06,277536.0,42.3149,42.3322,42.2718,42.2891,277536.0
2019-03-05 09:30:00,49.12,49.25,49.07,49.1,74708.0,42.3408,42.4529,42.2977,42.3236,74708.0
2019-03-05 09:35:00,49.1,49.1,49.04,49.06,19451.0,42.3236,42.3236,42.2718,42.2891,19451.0
2019-03-05 09:40:00,49.07,49.11,49.02,49.02,30093.0,42.2977,42.3322,42.2546,42.2546,30093.0
2019-03-05 09:45:00,49.01,49.1,48.97,49.07,28292.0,42.246,42.3236,42.2115,42.2977,28292.0
2019-03-05 09:50:00,49.07,49.1,48.98,49.02,23483.0,42.2977,42.3236,42.2201,42.2546,23483.0
2019-03-05 09:55:00,49.0,49.08,49.0,49.05,10028.0,42.2374,42.3063,42.2374,42.2805,10028.0
2019-03-05 10:00:00,49.05,49.21,49.05,49.17,27474.0,42.2805,42.4184,42.2805,42.3839,27474.0
2019-03-05 10:05:00,49.19,49.2,49.11,49.13,13900.0,42.4011,42.4098,42.3322,42.3494,13900.0
2019-03-05 10:10:00,49.12,49.13,49.06,49.08,15908.0,42.3408,42.3494,42.2891,42.3063,15908.0
2019-03-05 10:15:00,49.07,49.1,49.04,49.04,17290.0,42.2977,42.3236,42.2718,42.2718,17290.0
2019-03-05 10:20:00,49.05,49.07,49.0,49.06,13625.0,42.2805,42.2977,42.2374,42.2891,13625.0
2019-03-05 10:25:00,49.05,49.06,48.99,49.02,19017.0,42.2805,42.2891,42.2287,42.2546,19017.0
2019-03-05 10:30:00,49.03,49.09,49.02,49.06,16658.0,42.2632,42.3149,42.2546,42.2891,16658.0
2019-03-05 10:35:00,49.05,49.06,48.99,49.03,14785.0,42.2805,42.2891,42.2287,42.2632,14785.0
2019-03-05 10:40:00,49.03,49.04,48.9,48.9,19222.0,42.2632,42.2718,42.1512,42.1512,19222.0
2019-03-05 10:45:00,48.91,48.91,48.82,48.87,8782.0,42.1598,42.1598,42.0822,42.1253,8782.0
2019-03-05 10:50:00,48.85,48.94,48.84,48.93,8899.0,42.1081,42.1856,42.0994,42.177,8899.0
2019-03-05 10:55:00,48.92,48.97,48.91,48.95,14042.0,42.1684,42.2115,42.1598,42.1943,14042.0
2019-03-05 11:00:00,48.97,49.01,48.94,49.0,9600.0,42.2115,42.246,42.1856,42.2374,9600.0
2019-03-05 11:05:00,49.01,49.06,48.98,49.06,10663.0,42.246,42.2891,42.2201,42.2891,10663.0
2019-03-05 11:10:00,49.07,49.11,49.07,49.1,7375.0,42.2977,42.3322,42.2977,42.3236,7375.0
2019-03-05 11:15:00,49.11,49.18,49.1,49.18,10622.0,42.3322,42.3925,42.3236,42.3925,10622.0
2019-03-05 11:20:00,49.19,49.2,49.16,49.19,13540.0,42.4011,42.4098,42.3753,42.4011,13540.0
2019-03-05 11:25:00,49.19,49.22,49.17,49.17,26708.0,42.4011,42.427,42.3839,42.3839,26708.0
2019-03-05 11:30:00,49.16,49.23,49.15,49.23,8724.0,42.3753,42.4356,42.3667,42.4356,8724.0
2019-03-05 11:35:00,49.23,49.25,49.2,49.23,11904.0,42.4356,42.4529,42.4098,42.4356,11904.0
2019-03-05 11:40:00,49.23,49.25,49.22,49.23,11455.0,42.4356,42.4529,42.427,42.4356,11455.0
2019-03-05 11:45:00,49.23,49.25,49.17,49.18,7669.0,42.4356,42.4529,42.3839,42.3925,7669.0
2019-03-05 11:50:00,49.16,49.17,49.09,49.09,13643.0,42.3753,42.3839,42.3149,42.3149,13643.0
2019-03-05 11:55:00,49.08,49.11,49.07,49.11,8372.0,42.3063,42.3322,42.2977,42.3322,8372.0
2019-03-05 12:00:00,49.11,49.14,49.1,49.12,17956.0,42.3322,42.358,42.3236,42.3408,17956.0
2019-03-05 12:05:00,49.12,49.13,49.09,49.1,14572.0,42.3408,42.3494,42.3149,42.3236,14572.0
2019-03-05 12:10:00,49.1,49.12,49.1,49.12,8921.0,42.3236,42.3408,42.3236,42.3408,8921.0
2019-03-05 12:15:00,49.12,49.13,49.08,49.08,10299.0,42.3408,42.3494,42.3063,42.3063,10299.0
2019-03-05 12:20:00,49.08,49.11,49.06,49.11,10249.0,42.3063,42.3322,42.2891,42.3322,10249.0
2019-03-05 12:25:00,49.11,49.16,49.11,49.14,12089.0,42.3322,42.3753,42.3322,42.358,12089.0
2019-03-05 12:30:00,49.14,49.16,49.13,49.16,10070.0,42.358,42.3753,42.3494,42.3753,10070.0
2019-03-05 12:35:00,49.16,49.16,49.14,49.15,14685.0,42.3753,42.3753,42.358,42.3667,14685.0
2019-03-05 12:40:00,49.15,49.18,49.14,49.17,13144.0,42.3667,42.3925,42.358,42.3839,13144.0
2019-03-05 12:45:00,49.18,49.19,49.16,49.19,15281.0,42.3925,42.4011,42.3753,42.4011,15281.0
2019-03-05 12:50:00,49.18,49.19,49.18,49.18,11609.0,42.3925,42.4011,42.3925,42.3925,11609.0
2019-03-05 12:55:00,49.19,49.22,49.18,49.22,13834.0,42.4011,42.427,42.3925,42.427,13834.0
2019-03-05 13:00:00,49.23,49.26,49.22,49.22,14934.0,42.4356,42.4615,42.427,42.427,14934.0
2019-03-05 13:05:00,49.23,49.23,49.2,49.21,6971.0,42.4356,42.4356,42.4098,42.4184,6971.0
2019-03-05 13:10:00,49.2,49.23,49.2,49.23,5598.0,42.4098,42.4356,42.4098,42.4356,5598.0
2019-03-05 13:15:00,49.23,49.23,49.19,49.2,15782.0,42.4356,42.4356,42.4011,42.4098,15782.0
2019-03-05 13:20:00,49.2,49.21,49.18,49.2,14717.0,42.4098,42.4184,42.3925,42.4098,14717.0
2019-03-05 13:25:00,49.2,49.22,49.19,49.19,10740.0,42.4098,42.427,42.4011,42.4011,10740.0
2019-03-05 13:30:00,49.19,49.21,49.17,49.18,9978.0,42.4011,42.4184,42.3839,42.3925,9978.0
2019-03-05 13:35:00,49.19,49.19,49.17,49.17,7001.0,42.4011,42.4011,42.3839,42.3839,7001.0
2019-03-05 13:40:00,49.17,49.18,49.11,49.11,19839.0,42.3839,42.3925,42.3322,42.3322,19839.0
2019-03-05 13:45:00,49.12,49.2,49.11,49.19,10556.0,42.3408,42.4098,42.3322,42.4011,10556.0
2019-03-05 13:50:00,49.18,49.22,49.18,49.22,4987.0,42.3925,42.427,42.3925,42.427,4987.0
2019-03-05 13:55:00,49.22,49.22,49.2,49.21,15683.0,42.427,42.427,42.4098,42.4184,15683.0
2019-03-05 14:00:00,49.2,49.27,49.2,49.26,15344.0,42.4098,42.4701,42.4098,42.4615,15344.0
2019-03-05 14:05:00,49.26,49.26,49.23,49.23,14912.0,42.4615,42.4615,42.4356,42.4356,14912.0
2019-03-05 14:10:00,49.23,49.25,49.23,49.24,10076.0,42.4356,42.4529,42.4356,42.4442,10076.0
2019-03-05 14:15:00,49.24,49.25,49.23,49.24,13645.0,42.4442,42.4529,42.4356,42.4442,13645.0
2019-03-05 14:20:00,49.24,49.28,49.24,49.27,16525.0,42.4442,42.4787,42.4442,42.4701,16525.0
2019-03-05 14:25:00,49.26,49.29,49.26,49.29,8586.0,42.4615,42.4873,42.4615,42.4873,8586.0
2019-03-05 14:30:00,49.29,49.29,49.23,49.23,21581.0,42.4873,42.4873,42.4356,42.4356,21581.0
2019-03-05 14:35:00,49.23,49.25,49.21,49.25,22251.0,42.4356,42.4529,42.4184,42.4529,22251.0
2019-03-05 14:40:00,49.26,49.29,49.25,49.29,24744.0,42.4615,42.4873,42.4529,42.4873,24744.0
2019-03-05 14:45:00,49.29,49.31,49.28,49.29,26364.0,42.4873,42.5046,42.4787,42.4873,26364.0
2019-03-05 14:50:00,49.29,49.33,49.28,49.33,21666.0,42.4873,42.5218,42.4787,42.5218,21666.0
2019-03-05 14:55:00,49.33,49.33,49.29,49.32,9717.0,42.5218,42.5218,42.4873,42.5132,9717.0
2019-03-05 15:00:00,49.31,49.33,49.29,49.31,27215.0,42.5046,42.5218,42.4873,42.5046,27215.0
2019-03-05 15:05:00,49.3,49.31,49.26,49.27,15804.0,42.496,42.5046,42.4615,42.4701,15804.0
2019-03-05 15:10:00,49.27,49.28,49.22,49.25,20621.0,42.4701,42.4787,42.427,42.4529,20621.0
2019-03-05 15:15:00,49.25,49.26,49.23,49.23,12088.0,42.4529,42.4615,42.4356,42.4356,12088.0
2019-03-05 15:20:00,49.24,49.24,49.2,49.23,19918.0,42.4442,42.4442,42.4098,42.4356,19918.0
2019-03-05 15:25:00,49.23,49.23,49.18,49.19,19380.0,42.4356,42.4356,42.3925,42.4011,19380.0
2019-03-05 15:30:00,49.18,49.2,49.17,49.2,27542.0,42.3925,42.4098,42.3839,42.4098,27542.0
2019-03-05 15:35:00,49.2,49.24,49.2,49.23,28893.0,42.4098,42.4442,42.4098,42.4356,28893.0
2019-03-05 15:40:00,49.22,49.26,49.21,49.26,59028.0,42.427,42.4615,42.4184,42.4615,59028.0
2019-03-05 15:45:00,49.26,49.32,49.26,49.28,33382.0,42.4615,42.5132,42.4615,42.4787,33382.0
2019-03-05 15:50:00,49.28,49.29,49.26,49.27,54014.0,42.4787,42.4873,42.4615,42.4701,54014.0
2019-03-05 15:55:00,49.26,49.27,49.14,49.15,257385.0,42.4615,42.4701,42.358,42.3667,257385.0
2019-03-06 09:30:00,49.09,49.31,49.09,49.25,50833.0,42.3149,42.5046,42.3149,42.4529,50833.0
2019-03-06 09:35:00,49.25,49.37,49.24,49.3,30848.0,42.4529,42.5563,42.4442,42.496,30848.0
2019-03-06 09:40:00,49.28,49.31,49.22,49.26,16839.0,42.4787,42.5046,42.427,42.4615,16839.0
2019-03-06 09:45:00,49.26,49.28,49.2,49.22,18442.0,42.4615,42.4787,42.4098,42.427,18442.0
2019-03-06 09:50:00,49.23,49.27,49.2,49.26,19780.0,42.4356,42.4701,42.4098,42.4615,19780.0
2019-03-06 09:55:00,49.25,49.27,49.23,49.24,10352.0,42.4529,42.4701,42.4356,42.4442,10352.0
2019-03-06 10:00:00,49.23,49.27,49.22,49.23,12875.0,42.4356,42.4701,42.427,42.4356,12875.0
2019-03-06 10:05:00,49.23,49.25,49.19,49.23,14881.0,42.4356,42.4529,42.4011,42.4356,14881.0
2019-03-06 10:10:00,49.23,49.24,49.16,49.19,27542.0,42.4356,42.4442,42.3753,42.4011,27542.0
2019-03-06 10:15:00,49.19,49.2,49.12,49.13,18094.0,42.4011,42.4098,42.3408,42.3494,18094.0
2019-03-06 10:20:00,49.14,49.19,49.14,49.16,12015.0,42.358,42.4011,42.358,42.3753,12015.0
2019-03-06 10:25:00,49.15,49.19,49.11,49.11,7672.0,42.3667,42.4011,42.3322,42.3322,7672.0
2019-03-06 10:30:00,49.1,49.18,49.08,49.1,13679.0,42.3236,42.3925,42.3063,42.3236,13679.0
2019-03-06 10:35:00,49.09,49.14,49.08,49.14,25586.0,42.3149,42.358,42.3063,42.358,25586.0
2019-03-06 10:40:00,49.13,49.21,49.12,49.2,11830.0,42.3494,42.4184,42.3408,42.4098,11830.0
2019-03-06 10:45:00,49.2,49.22,49.17,49.2,8088.0,42.4098,42.427,42.3839,42.4098,8088.0
2019-03-06 10:50:00,49.2,49.21,49.18,49.21,8558.0,42.4098,42.4184,42.3925,42.4184,8558.0
2019-03-06 10:55:00,49.21,49.23,49.18,49.18,5188.0,42.4184,42.4356,42.3925,42.3925,5188.0
2019-03-06 11:00:00,49.17,49.22,49.16,49.2,19672.0,42.3839,42.427,42.3753,42.4098,19672.0
2019-03-06 11:05:00,49.21,49.27,49.2,49.27,27208.0,42.4184,42.4701,42.4098,42.4701,27208.0
2019-03-06 11:10:00,49.27,49.27,49.22,49.27,19931.0,42.4701,42.4701,42.427,42.4701,19931.0
2019-03-06 11:15:00,49.28,49.29,49.27,49.27,11066.0,42.4787,42.4873,42.4701,42.4701,11066.0
2019-03-06 11:20:00,49.27,49.28,49.21,49.23,15360.0,42.4701,42.4787,42.4184,42.4356,15360.0
2019-03-06 11:25:00,49.23,49.26,49.21,49.24,11349.0,42.4356,42.4615,42.4184,42.4442,11349.0
2019-03-06 11:30:00,49.25,49.29,49.25,49.27,14074.0,42.4529,42.4873,42.4529,42.4701,14074.0
2019-03-06 11:35:00,49.27,49.3,49.25,49.29,9512.0,42.4701,42.496,42.4529,42.4873,9512.0
2019-03-06 11:40:00,49.28,49.29,49.23,49.23,8244.0,42.4787,42.4873,42.4356,42.4356,8244.0
2019-03-06 11:45:00,49.23,49.26,49.22,49.23,14437.0,42.4356,42.4615,42.427,42.4356,14437.0
2019-03-06 11:50:00,49.23,49.24,49.17,49.2,19750.0,42.4356,42.4442,42.3839,42.4098,19750.0
2019-03-06 11:55:00,49.2,49.24,49.19,49.23,20111.0,42.4098,42.4442,42.4011,42.4356,20111.0
2019-03-06 12:00:00,49.22,49.25,49.21,49.25,26001.0,42.427,42.4529,42.4184,42.4529,26001.0
2019-03-06 12:05:00,49.24,49.29,49.24,49.28,12552.0,42.4442,42.4873,42.4442,42.4787,12552.0
2019-03-06 12:10:00,49.28,49.28,49.23,49.24,18167.0,42.4787,42.4787,42.4356,42.4442,18167.0
2019-03-06 12:15:00,49.25,49.27,49.2,49.21,33111.0,42.4529,42.4701,42.4098,42.4184,33111.0
2019-03-06 12:20:00,49.21,49.24,49.19,49.2,52375.0,42.4184,42.4442,42.4011,42.4098,52375.0
2019-03-06 12:25:00,49.2,49.2,49.16,49.16,15108.0,42.4098,42.4098,42.3753,42.3753,15108.0
2019-03-06 12:30:00,49.16,49.2,49.16,49.2,16116.0,42.3753,42.4098,42.3753,42.4098,16116.0
2019-03-06 12:35:00,49.2,49.21,49.18,49.2,12821.0,42.4098,42.4184,42.3925,42.4098,12821.0
2019-03-06 12:40:00,49.2,49.2,49.18,49.19,17221.0,42.4098,42.4098,42.3925,42.4011,17221.0
2019-03-06 12:45:00,49.19,49.21,49.17,49.18,45860.0,42.4011,42.4184,42.3839,42.3925,45860.0
2019-03-06 12:50:00,49.18,49.21,49.15,49.16,17247.0,42.3925,42.4184,42.3667,42.3753,17247.0
2019-03-06 12:55:00,49.15,49.16,49.11,49.12,16779.0,42.3667,42.3753,42.3322,42.3408,16779.0
2019-03-06 13:00:00,49.12,49.14,49.11,49.13,10562.0,42.3408,42.358,42.3322,42.3494,10562.0
2019-03-06 13:05:00,49.13,49.13,49.1,49.11,9435.0,42.3494,42.3494,42.3236,42.3322,9435.0
2019-03-06 13:10:00,49.11,49.13,49.11,49.12,9757.0,42.3322,42.3494,42.3322,42.3408,9757.0
2019-03-06 13:15:00,49.12,49.16,49.1,49.14,20463.0,42.3408,42.3753,42.3236,42.358,20463.0
2019-03-06 13:20:00,49.14,49.14,49.1,49.12,7904.0,42.358,42.358,42.3236,42.3408,7904.0
2019-03-06 13:25:00,49.11,49.14,49.1,49.13,11669.0,42.3322,42.358,42.3236,42.3494,11669.0
2019-03-06 13:30:00,49.13,49.16,49.12,49.15,15012.0,42.3494,42.3753,42.3408,42.3667,15012.0
2019-03-06 13:35:00,49.14,49.18,49.11,49.18,8220.0,42.358,42.3925,42.3322,42.3925,8220.0
2019-03-06 13:40:00,49.18,49.18,49.15,49.16,9336.0,42.3925,42.3925,42.3667,42.3753,9336.0
2019-03-06 13:45:00,49.15,49.16,49.1,49.12,18633.0,42.3667,42.3753,42.3236,42.3408,18633.0
2019-03-06 13:50:00,49.11,49.15,49.11,49.15,10075.0,42.3322,42.3667,42.3322,42.3667,10075.0
2019-03-06 13:55:00,49.15,49.18,49.15,49.17,8654.0,42.3667,42.3925,42.3667,42.3839,8654.0
2019-03-06 14:00:00,49.18,49.19,49.16,49.18,6262.0,42.3925,42.4011,42.3753,42.3925,6262.0
2019-03-06 14:05:00,49.17,49.17,49.12,49.15,22510.0,42.3839,42.3839,42.3408,42.3667,22510.0
2019-03-06 14:10:00,49.16,49.16,49.15,49.16,6914.0,42.3753,42.3753,42.3667,42.3753,6914.0
2019-03-06 14:15:00,49.15,49.17,49.14,49.15,6292.0,42.3667,42.3839,42.358,42.3667,6292.0
2019-03-06 14:20:00,49.15,49.18,49.15,49.18,4624.0,42.3667,42.3925,42.3667,42.3925,4624.0
2019-03-06 14:25:00,49.17,49.18,49.14,49.15,13537.0,42.3839,42.3925,42.358,42.3667,13537.0
2019-03-06 14:30:00,49.15,49.16,49.1,49.1,24148.0,42.3667,42.3753,42.3236,42.3236,24148.0
2019-03-06 14:35:00,49.1,49.15,49.1,49.14,12019.0,42.3236,42.3667,42.3236,42.358,12019.0
2019-03-06 14:40:00,49.14,49.14,49.1,49.1,8869.0,42.358,42.358,42.3236,42.3236,8869.0
2019-03-06 14:45:00,49.1,49.14,49.1,49.12,13682.0,42.3236,42.358,42.3236,42.3408,13682.0
2019-03-06 14:50:00,49.12,49.15,49.08,49.11,13690.0,42.3408,42.3667,42.3063,42.3322,13690.0
2019-03-06 14:55:00,49.11,49.13,49.06,49.07,11658.0,42.3322,42.3494,42.2891,42.2977,11658.0
2019-03-06 15:00:00,49.06,49.08,49.04,49.04,17476.0,42.2891,42.3063,42.2718,42.2718,17476.0
2019-03-06 15:05:00,49.03,49.05,49.0,49.0,17773.0,42.2632,42.2805,42.2374,42.2374,17773.0
2019-03-06 15:10:00,49.0,49.03,48.98,48.99,40482.0,42.2374,42.2632,42.2201,42.2287,40482.0
2019-03-06 15:15:00,48.98,49.0,48.93,48.96,25470.0,42.2201,42.2374,42.177,42.2029,25470.0
2019-03-06 15:20:00,48.96,48.98,48.94,48.98,26301.0,42.2029,42.2201,42.1856,42.2201,26301.0
2019-03-06 15:25:00,48.98,49.03,48.94,49.02,45279.0,42.2201,42.2632,42.1856,42.2546,45279.0
2019-03-06 15:30:00,49.02,49.05,49.0,49.04,39456.0,42.2546,42.2805,42.2374,42.2718,39456.0
2019-03-06 15:35:00,49.05,49.07,48.98,49.05,70276.0,42.2805,42.2977,42.2201,42.2805,70276.0
2019-03-06 15:40:00,49.05,49.09,49.03,49.09,35957.0,42.2805,42.3149,42.2632,42.3149,35957.0
2019-03-06 15:45:00,49.08,49.08,48.99,49.01,28821.0,42.3063,42.3063,42.2287,42.246,28821.0
2019-03-06 15:50:00,49.01,49.02,48.98,48.98,54158.0,42.246,42.2546,42.2201,42.2201,54158.0
2019-03-06 15:55:00,48.99,49.0,48.95,48.96,158213.0,42.2287,42.2374,42.1943,42.2029,158213.0
2019-03-07 09:30:00,48.8,48.96,48.77,48.88,51809.0,42.065,42.2029,42.0391,42.1339,51809.0
2019-03-07 09:35:00,48.88,48.9,48.75,48.83,38010.0,42.1339,42.1512,42.0219,42.0908,38010.0
2019-03-07 09:40:00,48.82,48.86,48.68,48.73,49413.0,42.0822,42.1167,41.9615,42.0046,49413.0
2019-03-07 09:45:00,48.72,48.72,48.59,48.59,23884.0,41.996,41.996,41.8839,41.8839,23884.0
2019-03-07 09:50:00,48.59,48.62,48.51,48.62,22959.0,41.8839,41.9098,41.815,41.9098,22959.0
2019-03-07 09:55:00,48.62,48.71,48.61,48.71,17347.0,41.9098,41.9874,41.9012,41.9874,17347.0
2019-03-07 10:00:00,48.71,48.75,48.7,48.73,31545.0,41.9874,42.0219,41.9788,42.0046,31545.0
2019-03-07 10:05:00,48.74,48.77,48.69,48.7,33120.0,42.0132,42.0391,41.9701,41.9788,33120.0
2019-03-07 10:10:00,48.7,48.74,48.68,48.71,42040.0,41.9788,42.0132,41.9615,41.9874,42040.0
2019-03-07 10:15:00,48.72,48.74,48.64,48.66,35731.0,41.996,42.0132,41.927,41.9443,35731.0
2019-03-07 10:20:00,48.66,48.69,48.63,48.67,18707.0,41.9443,41.9701,41.9184,41.9529,18707.0
2019-03-07 10:25:00,48.67,48.74,48.67,48.74,14324.0,41.9529,42.0132,41.9529,42.0132,14324.0
2019-03-07 10:30:00,48.74,48.82,48.72,48.82,39649.0,42.0132,42.0822,41.996,42.0822,39649.0
2019-03-07 10:35:00,48.8,48.81,48.72,48.74,17180.0,42.065,42.0736,41.996,42.0132,17180.0
2019-03-07 10:40:00,48.73,48.73,48.65,48.66,57065.0,42.0046,42.0046,41.9357,41.9443,57065.0
2019-03-07 10:45:00,48.66,48.7,48.65,48.69,41531.0,41.9443,41.9788,41.9357,41.9701,41531.0
2019-03-07 10:50:00,48.69,48.71,48.66,48.68,44373.0,41.9701,41.9874,41.9443,41.9615,44373.0
2019-03-07 10:55:00,48.68,48.74,48.67,48.68,47000.0,41.9615,42.0132,41.9529,41.9615,47000.0
2019-03-07 11:00:00,48.66,48.68,48.59,48.59,36551.0,41.9443,41.9615,41.8839,41.8839,36551.0
2019-03-07 11:05:00,48.59,48.61,48.54,48.55,16237.0,41.8839,41.9012,41.8408,41.8495,16237.0
2019-03-07 11:10:00,48.56,48.58,48.54,48.58,44024.0,41.8581,41.8753,41.8408,41.8753,44024.0
2019-03-07 11:15:00,48.58,48.61,48.55,48.57,17071.0,41.8753,41.9012,41.8495,41.8667,17071.0
2019-03-07 11:20:00,48.58,48.62,48.54,48.62,10882.0,41.8753,41.9098,41.8408,41.9098,10882.0
2019-03-07 11:25:00,48.64,48.65,48.62,48.65,10415.0,41.927,41.9357,41.9098,41.9357,10415.0
2019-03-07 11:30:00,48.64,48.74,48.61,48.71,61281.0,41.927,42.0132,41.9012,41.9874,61281.0
2019-03-07 11:35:00,48.72,48.79,48.71,48.76,52427.0,41.996,42.0563,41.9874,42.0305,52427.0
2019-03-07 11:40:00,48.76,48.81,48.75,48.81,28556.0,42.0305,42.0736,42.0219,42.0736,28556.0
2019-03-07 11:45:00,48.81,48.82,48.74,48.75,28995.0,42.0736,42.0822,42.0132,42.0219,28995.0
2019-03-07 11:50:00,48.75,48.75,48.69,48.71,16290.0,42.0219,42.0219,41.9701,41.9874,16290.0
2019-03-07 11:55:00,48.7,48.73,48.67,48.7,13122.0,41.9788,42.0046,41.9529,41.9788,13122.0
2019-03-07 12:00:00,48.7,48.7,48.61,48.62,12043.0,41.9788,41.9788,41.9012,41.9098,12043.0
2019-03-07 12:05:00,48.61,48.67,48.6,48.66,10990.0,41.9012,41.9529,41.8926,41.9443,10990.0
2019-03-07 12:10:00,48.67,48.68,48.63,48.65,8372.0,41.9529,41.9615,41.9184,41.9357,8372.0
2019-03-07 12:15:00,48.66,48.68,48.59,48.59,12111.0,41.9443,41.9615,41.8839,41.8839,12111.0
2019-03-07 12:20:00,48.6,48.63,48.58,48.62,16379.0,41.8926,41.9184,41.8753,41.9098,16379.0
2019-03-07 12:25:00,48.62,48.66,48.62,48.64,11682.0,41.9098,41.9443,41.9098,41.927,11682.0
2019-03-07 12:30:00,48.64,48.72,48.58,48.72,28547.0,41.927,41.996,41.8753,41.996,28547.0
2019-03-07 12:35:00,48.71,48.71,48.66,48.68,11319.0,41.9874,41.9874,41.9443,41.9615,11319.0
2019-03-07 12:40:00,48.68,48.69,48.67,48.68,9515.0,41.9615,41.9701,41.9529,41.9615,9515.0
2019-03-07 12:45:00,48.69,48.72,48.68,48.71,8860.0,41.9701,41.996,41.9615,41.9874,8860.0
2019-03-07 12:50:00,48.71,48.79,48.7,48.78,9028.0,41.9874,42.0563,41.9788,42.0477,9028.0
2019-03-07 12:55:00,48.8,48.8,48.77,48.79,9846.0,42.065,42.065,42.0391,42.0563,9846.0
2019-03-07 13:00:00,48.78,48.8,48.76,48.77,12479.0,42.0477,42.065,42.0305,42.0391,12479.0
2019-03-07 13:05:00,48.77,48.78,48.75,48.76,7871.0,42.0391,42.0477,42.0219,42.0305,7871.0
2019-03-07 13:10:00,48.77,48.8,48.76,48.78,8170.0,42.0391,42.065,42.0305,42.0477,8170.0
2019-03-07 13:15:00,48.77,48.81,48.75,48.76,5845.0,42.0391,42.0736,42.0219,42.0305,5845.0
2019-03-07 13:20:00,48.76,48.78,48.75,48.77,11576.0,42.0305,42.0477,42.0219,42.0391,11576.0
2019-03-07 13:25:00,48.78,48.8,48.77,48.8,11957.0,42.0477,42.065,42.0391,42.065,11957.0
2019-03-07 13:30:00,48.8,48.83,48.79,48.81,49279.0,42.065,42.0908,42.0563,42.0736,49279.0
2019-03-07 13:35:00,48.81,48.82,48.77,48.79,17431.0,42.0736,42.0822,42.0391,42.0563,17431.0
2019-03-07 13:40:00,48.8,48.84,48.8,48.84,4627.0,42.065,42.0994,42.065,42.0994,4627.0
2019-03-07 13:45:00,48.84,48.86,48.83,48.86,9611.0,42.0994,42.1167,42.0908,42.1167,9611.0
2019-03-07 13:50:00,48.87,48.87,48.78,48.79,14562.0,42.1253,42.1253,42.0477,42.0563,14562.0
2019-03-07 13:55:00,48.78,48.78,48.76,48.77,6355.0,42.0477,42.0477,42.0305,42.0391,6355.0
2019-03-07 14:00:00,48.78,48.84,48.78,48.79,19207.0,42.0477,42.0994,42.0477,42.0563,19207.0
2019-03-07 14:05:00,48.8,48.8,48.73,48.74,16333.0,42.065,42.065,42.0046,42.0132,16333.0
2019-03-07 14:10:00,48.74,48.74,48.66,48.66,44478.0,42.0132,42.0132,41.9443,41.9443,44478.0
2019-03-07 14:15:00,48.66,48.68,48.65,48.68,9935.0,41.9443,41.9615,41.9357,41.9615,9935.0
2019-03-07 14:20:00,48.68,48.72,48.66,48.66,13716.0,41.9615,41.996,41.9443,41.9443,13716.0
2019-03-07 14:25:00,48.65,48.7,48.63,48.68,14987.0,41.9357,41.9788,41.9184,41.9615,14987.0
2019-03-07 14:30:00,48.68,48.7,48.6,48.61,26966.0,41.9615,41.9788,41.8926,41.9012,26966.0
2019-03-07 14:35:00,48.61,48.61,48.56,48.58,23232.0,41.9012,41.9012,41.8581,41.8753,23232.0
2019-03-07 14:40:00,48.58,48.6,48.56,48.59,16630.0,41.8753,41.8926,41.8581,41.8839,16630.0
2019-03-07 14:45:00,48.59,48.6,48.51,48.54,21260.0,41.8839,41.8926,41.815,41.8408,21260.0
2019-03-07 14:50:00,48.53,48.56,48.48,48.5,27843.0,41.8322,41.8581,41.7891,41.8064,27843.0
2019-03-07 14:55:00,48.5,48.56,48.46,48.47,59822.0,41.8064,41.8581,41.7719,41.7805,59822.0
2019-03-07 15:00:00,48.47,48.49,48.41,48.44,40248.0,41.7805,41.7977,41.7288,41.7546,40248.0
2019-03-07 15:05:00,48.45,48.51,48.42,48.51,44758.0,41.7633,41.815,41.7374,41.815,44758.0
2019-03-07 15:10:00,48.51,48.56,48.5,48.55,91772.0,41.815,41.8581,41.8064,41.8495,91772.0
2019-03-07 15:15:00,48.56,48.66,48.54,48.66,51813.0,41.8581,41.9443,41.8408,41.9443,51813.0
2019-03-07 15:20:00,48.66,48.67,48.62,48.64,19491.0,41.9443,41.9529,41.9098,41.927,19491.0
2019-03-07 15:25:00,48.64,48.67,48.59,48.59,20570.0,41.927,41.9529,41.8839,41.8839,20570.0
2019-03-07 15:30:00,48.59,48.64,48.57,48.59,25020.0,41.8839,41.927,41.8667,41.8839,25020.0
2019-03-07 15:35:00,48.59,48.63,48.57,48.62,33488.0,41.8839,41.9184,41.8667,41.9098,33488.0
2019-03-07 15:40:00,48.63,48.64,48.58,48.61,43344.0,41.9184,41.927,41.8753,41.9012,43344.0
2019-03-07 15:45:00,48.6,48.64,48.57,48.61,33702.0,41.8926,41.927,41.8667,41.9012,33702.0
2019-03-07 15:50:00,48.62,48.62,48.54,48.57,58741.0,41.9098,41.9098,41.8408,41.8667,58741.0
2019-03-07 15:55:00,48.58,48.66,48.58,48.63,101907.0,41.8753,41.9443,41.8753,41.9184,101907.0
2019-03-08 09:30:00,48.35,48.35,48.25,48.33,44942.0,41.6771,41.6771,41.5909,41.6598,44942.0
2019-03-08 09:35:00,48.33,48.4,48.3,48.39,18097.0,41.6598,41.7202,41.634,41.7115,18097.0
2019-03-08 09:40:00,48.39,48.39,48.29,48.29,18797.0,41.7115,41.7115,41.6253,41.6253,18797.0
2019-03-08 09:45:00,48.29,48.39,48.29,48.38,29221.0,41.6253,41.7115,41.6253,41.7029,29221.0
2019-03-08 09:50:00,48.39,48.4,48.28,48.33,15456.0,41.7115,41.7202,41.6167,41.6598,15456.0
2019-03-08 09:55:00,48.34,48.41,48.33,48.36,14178.0,41.6684,41.7288,41.6598,41.6857,14178.0
2019-03-08 10:00:00,48.36,48.38,48.3,48.38,8709.0,41.6857,41.7029,41.634,41.7029,8709.0
2019-03-08 10:05:00,48.39,48.42,48.33,48.42,21493.0,41.7115,41.7374,41.6598,41.7374,21493.0
2019-03-08 10:10:00,48.43,48.48,48.38,48.43,28147.0,41.746,41.7891,41.7029,41.746,28147.0
2019-03-08 10:15:00,48.43,48.45,48.37,48.39,20331.0,41.746,41.7633,41.6943,41.7115,20331.0
2019-03-08 10:20:00,48.39,48.42,48.36,48.36,14579.0,41.7115,41.7374,41.6857,41.6857,14579.0
2019-03-08 10:25:00,48.37,48.43,48.37,48.41,13331.0,41.6943,41.746,41.6943,41.7288,13331.0
2019-03-08 10:30:00,48.41,48.42,48.37,48.39,14165.0,41.7288,41.7374,41.6943,41.7115,14165.0
2019-03-08 10:35:00,48.39,48.43,48.38,48.39,15397.0,41.7115,41.746,41.7029,41.7115,15397.0
2019-03-08 10:40:00,48.4,48.54,48.37,48.54,23107.0,41.7202,41.8408,41.6943,41.8408,23107.0
2019-03-08 10:45:00,48.54,48.57,48.51,48.55,11373.0,41.8408,41.8667,41.815,41.8495,11373.0
2019-03-08 10:50:00,48.55,48.56,48.45,48.47,10275.0,41.8495,41.8581,41.7633,41.7805,10275.0
2019-03-08 10:55:00,48.48,48.49,48.43,48.43,15806.0,41.7891,41.7977,41.746,41.746,15806.0
2019-03-08 11:00:00,48.42,48.45,48.39,48.4,17976.0,41.7374,41.7633,41.7115,41.7202,17976.0
2019-03-08 11:05:00,48.41,48.42,48.35,48.38,16165.0,41.7288,41.7374,41.6771,41.7029,16165.0
2019-03-08 11:10:00,48.39,48.46,48.37,48.41,16081.0,41.7115,41.7719,41.6943,41.7288,16081.0
2019-03-08 11:15:00,48.41,48.46,48.41,48.41,43807.0,41.7288,41.7719,41.7288,41.7288,43807.0
2019-03-08 11:20:00,48.41,48.44,48.4,48.44,15896.0,41.7288,41.7546,41.7202,41.7546,15896.0
2019-03-08 11:25:00,48.44,48.5,48.43,48.47,18327.0,41.7546,41.8064,41.746,41.7805,18327.0
2019-03-08 11:30:00,48.47,48.52,48.47,48.48,16221.0,41.7805,41.8236,41.7805,41.7891,16221.0
2019-03-08 11:35:00,48.48,48.5,48.45,48.5,10759.0,41.7891,41.8064,41.7633,41.8064,10759.0
2019-03-08 11:40:00,48.5,48.5,48.47,48.48,10886.0,41.8064,41.8064,41.7805,41.7891,10886.0
2019-03-08 11:45:00,48.48,48.51,48.47,48.51,7651.0,41.7891,41.815,41.7805,41.815,7651.0
2019-03-08 11:50:00,48.51,48.51,48.46,48.5,36933.0,41.815,41.815,41.7719,41.8064,36933.0
2019-03-08 11:55:00,48.51,48.51,48.44,48.45,19289.0,41.815,41.815,41.7546,41.7633,19289.0
2019-03-08 12:00:00,48.44,48.45,48.41,48.42,7890.0,41.7546,41.7633,41.7288,41.7374,7890.0
2019-03-08 12:05:00,48.42,48.42,48.35,48.35,23162.0,41.7374,41.7374,41.6771,41.6771,23162.0
2019-03-08 12:10:00,48.36,48.42,48.35,48.41,9309.0,41.6857,41.7374,41.6771,41.7288,9309.0
2019-03-08 12:15:00,48.42,48.44,48.39,48.39,20074.0,41.7374,41.7546,41.7115,41.7115,20074.0
2019-03-08 12:20:00,48.38,48.43,48.35,48.36,8936.0,41.7029,41.746,41.6771,41.6857,8936.0
2019-03-08 12:25:00,48.38,48.41,48.38,48.4,7072.0,41.7029,41.7288,41.7029,41.7202,7072.0
2019-03-08 12:30:00,48.41,48.41,48.36,48.36,22318.0,41.7288,41.7288,41.6857,41.6857,22318.0
2019-03-08 12:35:00,48.36,48.36,48.29,48.31,15927.0,41.6857,41.6857,41.6253,41.6426,15927.0
2019-03-08 12:40:00,48.31,48.33,48.29,48.29,7145.0,41.6426,41.6598,41.6253,41.6253,7145.0
2019-03-08 12:45:00,48.3,48.31,48.25,48.26,8905.0,41.634,41.6426,41.5909,41.5995,8905.0
2019-03-08 12:50:00,48.25,48.26,48.18,48.22,76837.0,41.5909,41.5995,41.5305,41.565,76837.0
2019-03-08 12:55:00,48.22,48.22,48.18,48.22,11896.0,41.565,41.565,41.5305,41.565,11896.0
2019-03-08 13:00:00,48.22,48.25,48.21,48.25,10667.0,41.565,41.5909,41.5564,41.5909,10667.0
2019-03-08 13:05:00,48.25,48.28,48.23,48.23,13674.0,41.5909,41.6167,41.5736,41.5736,13674.0
2019-03-08 13:10:00,48.24,48.3,48.24,48.29,7809.0,41.5823,41.634,41.5823,41.6253,7809.0
2019-03-08 13:15:00,48.29,48.3,48.25,48.28,12517.0,41.6253,41.634,41.5909,41.6167,12517.0
2019-03-08 13:20:00,48.28,48.28,48.24,48.27,6706.0,41.6167,41.6167,41.5823,41.6081,6706.0
2019-03-08 13:25:00,48.28,48.31,48.27,48.31,8365.0,41.6167,41.6426,41.6081,41.6426,8365.0
2019-03-08 13:30:00,48.31,48.32,48.27,48.29,9817.0,41.6426,41.6512,41.6081,41.6253,9817.0
2019-03-08 13:35:00,48.28,48.33,48.28,48.33,10195.0,41.6167,41.6598,41.6167,41.6598,10195.0
2019-03-08 13:40:00,48.34,48.35,48.33,48.33,9509.0,41.6684,41.6771,41.6598,41.6598,9509.0
2019-03-08 13:45:00,48.33,48.36,48.31,48.35,11317.0,41.6598,41.6857,41.6426,41.6771,11317.0
2019-03-08 13:50:00,48.36,48.37,48.33,48.34,21394.0,41.6857,41.6943,41.6598,41.6684,21394.0
2019-03-08 13:55:00,48.34,48.36,48.32,48.36,6416.0,41.6684,41.6857,41.6512,41.6857,6416.0
2019-03-08 14:00:00,48.36,48.37,48.33,48.34,18938.0,41.6857,41.6943,41.6598,41.6684,18938.0
2019-03-08 14:05:00,48.33,48.41,48.33,48.4,22708.0,41.6598,41.7288,41.6598,41.7202,22708.0
2019-03-08 14:10:00,48.41,48.42,48.39,48.39,31978.0,41.7288,41.7374,41.7115,41.7115,31978.0
2019-03-08 14:15:00,48.39,48.41,48.39,48.39,7912.0,41.7115,41.7288,41.7115,41.7115,7912.0
2019-03-08 14:20:00,48.39,48.39,48.38,48.39,7848.0,41.7115,41.7115,41.7029,41.7115,7848.0
2019-03-08 14:25:00,48.4,48.43,48.39,48.42,9374.0,41.7202,41.746,41.7115,41.7374,9374.0
2019-03-08 14:30:00,48.43,48.45,48.41,48.41,17359.0,41.746,41.7633,41.7288,41.7288,17359.0
2019-03-08 14:35:00,48.42,48.43,48.4,48.41,10606.0,41.7374,41.746,41.7202,41.7288,10606.0
2019-03-08 14:40:00,48.41,48.43,48.4,48.42,11656.0,41.7288,41.746,41.7202,41.7374,11656.0
2019-03-08 14:45:00,48.43,48.43,48.4,48.43,9787.0,41.746,41.746,41.7202,41.746,9787.0
2019-03-08 14:50:00,48.43,48.5,48.42,48.47,20012.0,41.746,41.8064,41.7374,41.7805,20012.0
2019-03-08 14:55:00,48.47,48.48,48.42,48.43,10917.0,41.7805,41.7891,41.7374,41.746,10917.0
2019-03-08 15:00:00,48.43,48.47,48.42,48.45,13742.0,41.746,41.7805,41.7374,41.7633,13742.0
2019-03-08 15:05:00,48.45,48.47,48.42,48.44,20962.0,41.7633,41.7805,41.7374,41.7546,20962.0
2019-03-08 15:10:00,48.44,48.44,48.38,48.41,18559.0,41.7546,41.7546,41.7029,41.7288,18559.0
2019-03-08 15:15:00,48.41,48.42,48.33,48.36,37482.0,41.7288,41.7374,41.6598,41.6857,37482.0
2019-03-08 15:20:00,48.36,48.37,48.33,48.33,11291.0,41.6857,41.6943,41.6598,41.6598,11291.0
2019-03-08 15:25:00,48.34,48.35,48.31,48.32,16757.0,41.6684,41.6771,41.6426,41.6512,16757.0
2019-03-08 15:30:00,48.31,48.38,48.3,48.35,29682.0,41.6426,41.7029,41.634,41.6771,29682.0
2019-03-08 15:35:00,48.34,48.36,48.29,48.34,44204.0,41.6684,41.6857,41.6253,41.6684,44204.0
2019-03-08 15:40:00,48.34,48.44,48.34,48.43,35756.0,41.6684,41.7546,41.6684,41.746,35756.0
2019-03-08 15:45:00,48.43,48.47,48.41,48.44,44358.0,41.746,41.7805,41.7288,41.7546,44358.0
2019-03-08 15:50:00,48.45,48.53,48.45,48.53,55147.0,41.7633,41.8322,41.7633,41.8322,55147.0
2019-03-08 15:55:00,48.52,48.63,48.52,48.55,218575.0,41.8236,41.9184,41.8236,41.8495,218575.0
2019-03-11 09:30:00,48.79,48.84,48.64,48.77,76855.0,42.0563,42.0994,41.927,42.0391,76855.0
2019-03-11 09:35:00,48.79,48.8,48.7,48.8,18904.0,42.0563,42.065,41.9788,42.065,18904.0
2019-03-11 09:40:00,48.8,48.89,48.78,48.84,34145.0,42.065,42.1425,42.0477,42.0994,34145.0
2019-03-11 09:45:00,48.84,48.84,48.75,48.78,17541.0,42.0994,42.0994,42.0219,42.0477,17541.0
2019-03-11 09:50:00,48.79,48.86,48.75,48.86,9852.0,42.0563,42.1167,42.0219,42.1167,9852.0
2019-03-11 09:55:00,48.86,48.92,48.81,48.9,21653.0,42.1167,42.1684,42.0736,42.1512,21653.0
2019-03-11 10:00:00,48.91,48.92,48.87,48.91,12473.0,42.1598,42.1684,42.1253,42.1598,12473.0
2019-03-11 10:05:00,48.9,48.93,48.89,48.91,7617.0,42.1512,42.177,42.1425,42.1598,7617.0
2019-03-11 10:10:00,48.92,48.92,48.84,48.86,11960.0,42.1684,42.1684,42.0994,42.1167,11960.0
2019-03-11 10:15:00,48.85,48.9,48.85,48.9,13344.0,42.1081,42.1512,42.1081,42.1512,13344.0
2019-03-11 10:20:00,48.89,48.93,48.88,48.93,16054.0,42.1425,42.177,42.1339,42.177,16054.0
2019-03-11 10:25:00,48.93,48.97,48.92,48.96,7336.0,42.177,42.2115,42.1684,42.2029,7336.0
2019-03-11 10:30:00,48.97,48.98,48.9,48.9,16040.0,42.2115,42.2201,42.1512,42.1512,16040.0
2019-03-11 10:35:00,48.9,48.95,48.87,48.95,13838.0,42.1512,42.1943,42.1253,42.1943,13838.0
2019-03-11 10:40:00,48.94,48.97,48.91,48.94,15047.0,42.1856,42.2115,42.1598,42.1856,15047.0
2019-03-11 10:45:00,48.95,49.0,48.93,48.99,70308.0,42.1943,42.2374,42.177,42.2287,70308.0
2019-03-11 10:50:00,49.0,49.04,48.98,49.02,17194.0,42.2374,42.2718,42.2201,42.2546,17194.0
2019-03-11 10:55:00,49.01,49.02,48.97,48.98,7904.0,42.246,42.2546,42.2115,42.2201,7904.0
2019-03-11 11:00:00,48.98,48.98,48.93,48.95,20381.0,42.2201,42.2201,42.177,42.1943,20381.0
2019-03-11 11:05:00,48.96,48.97,48.94,48.97,11622.0,42.2029,42.2115,42.1856,42.2115,11622.0
2019-03-11 11:10:00,48.96,48.97,48.91,48.94,15883.0,42.2029,42.2115,42.1598,42.1856,15883.0
2019-03-11 11:15:00,48.94,48.96,48.92,48.92,14383.0,42.1856,42.2029,42.1684,42.1684,14383.0
2019-03-11 11:20:00,48.91,48.98,48.91,48.98,10445.0,42.1598,42.2201,42.1598,42.2201,10445.0
2019-03-11 11:25:00,48.97,48.98,48.95,48.97,7142.0,42.2115,42.2201,42.1943,42.2115,7142.0
2019-03-11 11:30:00,48.97,48.97,48.93,48.94,14812.0,42.2115,42.2115,42.177,42.1856,14812.0
2019-03-11 11:35:00,48.94,48.95,48.91,48.93,11646.0,42.1856,42.1943,42.1598,42.177,11646.0
2019-03-11 11:40:00,48.93,48.95,48.93,48.93,10423.0,42.177,42.1943,42.177,42.177,10423.0
2019-03-11 11:45:00,48.93,48.94,48.89,48.9,9823.0,42.177,42.1856,42.1425,42.1512,9823.0
2019-03-11 11:50:00,48.9,48.99,48.9,48.99,9088.0,42.1512,42.2287,42.1512,42.2287,9088.0
2019-03-11 11:55:00,48.98,49.0,48.97,49.0,8048.0,42.2201,42.2374,42.2115,42.2374,8048.0
2019-03-11 12:00:00,49.0,49.01,48.97,49.0,8254.0,42.2374,42.246,42.2115,42.2374,8254.0
2019-03-11 12:05:00,49.0,49.0,48.95,48.96,7593.0,42.2374,42.2374,42.1943,42.2029,7593.0
2019-03-11 12:10:00,48.95,48.95,48.91,48.91,8478.0,42.1943,42.1943,42.1598,42.1598,8478.0
2019-03-11 12:15:00,48.91,48.93,48.87,48.88,11049.0,42.1598,42.177,42.1253,42.1339,11049.0
2019-03-11 12:20:00,48.87,48.87,48.84,48.86,7295.0,42.1253,42.1253,42.0994,42.1167,7295.0
2019-03-11 12:25:00,48.85,48.87,48.82,48.82,7706.0,42.1081,42.1253,42.0822,42.0822,7706.0
2019-03-11 12:30:00,48.83,48.87,48.82,48.86,7082.0,42.0908,42.1253,42.0822,42.1167,7082.0
2019-03-11 12:35:00,48.87,48.87,48.84,48.84,3406.0,42.1253,42.1253,42.0994,42.0994,3406.0
2019-03-11 12:40:00,48.85,48.87,48.82,48.84,10611.0,42.1081,42.1253,42.0822,42.0994,10611.0
2019-03-11 12:45:00,48.85,48.87,48.83,48.83,10533.0,42.1081,42.1253,42.0908,42.0908,10533.0
2019-03-11 12:50:00,48.84,48.88,48.83,48.84,8335.0,42.0994,42.1339,42.0908,42.0994,8335.0
2019-03-11 12:55:00,48.84,48.86,48.83,48.84,8892.0,42.0994,42.1167,42.0908,42.0994,8892.0
2019-03-11 13:00:00,48.85,48.88,48.85,48.86,8957.0,42.1081,42.1339,42.1081,42.1167,8957.0
2019-03-11 13:05:00,48.87,48.89,48.86,48.88,3984.0,42.1253,42.1425,42.1167,42.1339,3984.0
2019-03-11 13:10:00,48.87,48.9,48.87,48.9,6381.0,42.1253,42.1512,42.1253,42.1512,6381.0
2019-03-11 13:15:00,48.91,48.97,48.9,48.94,12257.0,42.1598,42.2115,42.1512,42.1856,12257.0
2019-03-11 13:20:00,48.94,48.97,48.94,48.95,7804.0,42.1856,42.2115,42.1856,42.1943,7804.0
2019-03-11 13:25:00,48.96,48.98,48.95,48.96,5945.0,42.2029,42.2201,42.1943,42.2029,5945.0
2019-03-11 13:30:00,48.97,48.97,48.94,48.96,8045.0,42.2115,42.2115,42.1856,42.2029,8045.0
2019-03-11 13:35:00,48.96,48.99,48.95,48.98,9797.0,42.2029,42.2287,42.1943,42.2201,9797.0
2019-03-11 13:40:00,48.97,48.98,48.95,48.97,6754.0,42.2115,42.2201,42.1943,42.2115,6754.0
2019-03-11 13:45:00,48.97,48.98,48.94,48.94,4635.0,42.2115,42.2201,42.1856,42.1856,4635.0
2019-03-11 13:50:00,48.94,48.98,48.93,48.97,12921.0,42.1856,42.2201,42.177,42.2115,12921.0
2019-03-11 13:55:00,48.97,49.01,48.97,49.0,8917.0,42.2115,42.246,42.2115,42.2374,8917.0
2019-03-11 14:00:00,49.01,49.01,48.95,48.97,11114.0,42.246,42.246,42.1943,42.2115,11114.0
2019-03-11 14:05:00,48.97,48.99,48.94,48.95,8004.0,42.2115,42.2287,42.1856,42.1943,8004.0
2019-03-11 14:10:00,48.95,48.97,48.93,48.97,9647.0,42.1943,42.2115,42.177,42.2115,9647.0
2019-03-11 14:15:00,48.96,48.97,48.94,48.95,9890.0,42.2029,42.2115,42.1856,42.1943,9890.0
2019-03-11 14:20:00,48.95,48.97,48.94,48.97,10650.0,42.1943,42.2115,42.1856,42.2115,10650.0
2019-03-11 14:25:00,48.96,48.96,48.94,48.95,8532.0,42.2029,42.2029,42.1856,42.1943,8532.0
2019-03-11 14:30:00,48.96,48.96,48.92,48.95,15000.0,42.2029,42.2029,42.1684,42.1943,15000.0
2019-03-11 14:35:00,48.95,48.99,48.93,48.98,13967.0,42.1943,42.2287,42.177,42.2201,13967.0
2019-03-11 14:40:00,48.97,48.98,48.95,48.96,9837.0,42.2115,42.2201,42.1943,42.2029,9837.0
2019-03-11 14:45:00,48.96,48.96,48.93,48.94,8590.0,42.2029,42.2029,42.177,42.1856,8590.0
2019-03-11 14:50:00,48.93,48.96,48.92,48.94,12111.0,42.177,42.2029,42.1684,42.1856,12111.0
2019-03-11 14:55:00,48.94,48.95,48.93,48.94,6936.0,42.1856,42.1943,42.177,42.1856,6936.0
2019-03-11 15:00:00,48.94,48.95,48.93,48.95,16320.0,42.1856,42.1943,42.177,42.1943,16320.0
2019-03-11 15:05:00,48.95,48.98,48.94,48.97,17418.0,42.1943,42.2201,42.1856,42.2115,17418.0
2019-03-11 15:10:00,48.97,49.0,48.94,48.95,14243.0,42.2115,42.2374,42.1856,42.1943,14243.0
2019-03-11 15:15:00,48.96,48.97,48.93,48.95,12465.0,42.2029,42.2115,42.177,42.1943,12465.0
2019-03-11 15:20:00,48.95,49.01,48.95,48.99,17282.0,42.1943,42.246,42.1943,42.2287,17282.0
2019-03-11 15:25:00,49.0,49.0,48.93,48.96,19831.0,42.2374,42.2374,42.177,42.2029,19831.0
2019-03-11 15:30:00,48.96,49.03,48.96,49.03,19409.0,42.2029,42.2632,42.2029,42.2632,19409.0
2019-03-11 15:35:00,49.03,49.04,48.99,49.01,34449.0,42.2632,42.2718,42.2287,42.246,34449.0
2019-03-11 15:40:00,49.0,49.05,48.99,49.02,43514.0,42.2374,42.2805,42.2287,42.2546,43514.0
2019-03-11 15:45:00,49.02,49.06,49.0,49.04,52526.0,42.2546,42.2891,42.2374,42.2718,52526.0
2019-03-11 15:50:00,49.04,49.04,48.98,49.01,70011.0,42.2718,42.2718,42.2201,42.246,70011.0
2019-03-11 15:55:00,49.01,49.09,49.0,49.06,169573.0,42.246,42.3149,42.2374,42.2891,169573.0
2019-03-12 09:30:00,49.17,49.3,49.17,49.29,35399.0,42.3839,42.496,42.3839,42.4873,35399.0
2019-03-12 09:35:00,49.3,49.31,49.24,49.24,26619.0,42.496,42.5046,42.4442,42.4442,26619.0
2019-03-12 09:40:00,49.24,49.29,49.23,49.27,14991.0,42.4442,42.4873,42.4356,42.4701,14991.0
2019-03-12 09:45:00,49.26,49.35,49.2,49.32,23557.0,42.4615,42.5391,42.4098,42.5132,23557.0
2019-03-12 09:50:00,49.33,49.35,49.26,49.34,19299.0,42.5218,42.5391,42.4615,42.5304,19299.0
2019-03-12 09:55:00,49.34,49.34,49.27,49.27,10401.0,42.5304,42.5304,42.4701,42.4701,10401.0
2019-03-12 10:00:00,49.27,49.31,49.25,49.3,11379.0,42.4701,42.5046,42.4529,42.496,11379.0
2019-03-12 10:05:00,49.31,49.32,49.27,49.3,5775.0,42.5046,42.5132,42.4701,42.496,5775.0
2019-03-12 10:10:00,49.3,49.31,49.23,49.23,8987.0,42.496,42.5046,42.4356,42.4356,8987.0
2019-03-12 10:15:00,49.22,49.26,49.21,49.26,10269.0,42.427,42.4615,42.4184,42.4615,10269.0
2019-03-12 10:20:00,49.25,49.26,49.23,49.26,7261.0,42.4529,42.4615,42.4356,42.4615,7261.0
2019-03-12 10:25:00,49.26,49.26,49.23,49.25,13577.0,42.4615,42.4615,42.4356,42.4529,13577.0
2019-03-12 10:30:00,49.25,49.3,49.25,49.29,11537.0,42.4529,42.496,42.4529,42.4873,11537.0
2019-03-12 10:35:00,49.29,49.29,49.25,49.26,16016.0,42.4873,42.4873,42.4529,42.4615,16016.0
2019-03-12 10:40:00,49.25,49.26,49.17,49.17,15809.0,42.4529,42.4615,42.3839,42.3839,15809.0
2019-03-12 10:45:00,49.17,49.21,49.14,49.21,16477.0,42.3839,42.4184,42.358,42.4184,16477.0
2019-03-12 10:50:00,49.22,49.24,49.19,49.22,20392.0,42.427,42.4442,42.4011,42.427,20392.0
2019-03-12 10:55:00,49.22,49.24,49.19,49.2,7416.0,42.427,42.4442,42.4011,42.4098,7416.0
2019-03-12 11:00:00,49.21,49.21,49.14,49.15,23108.0,42.4184,42.4184,42.358,42.3667,23108.0
2019-03-12 11:05:00,49.16,49.19,49.15,49.17,14411.0,42.3753,42.4011,42.3667,42.3839,14411.0
2019-03-12 11:10:00,49.18,49.21,49.12,49.13,13420.0,42.3925,42.4184,42.3408,42.3494,13420.0
2019-03-12 11:15:00,49.13,49.17,49.13,49.16,12953.0,42.3494,42.3839,42.3494,42.3753,12953.0
2019-03-12 11:20:00,49.16,49.17,49.14,49.15,10435.0,42.3753,42.3839,42.358,42.3667,10435.0
2019-03-12 11:25:00,49.15,49.16,49.13,49.15,12006.0,42.3667,42.3753,42.3494,42.3667,12006.0
2019-03-12 11:30:00,49.14,49.16,49.1,49.15,11828.0,42.358,42.3753,42.3236,42.3667,11828.0
2019-03-12 11:35:00,49.16,49.2,49.16,49.19,10371.0,42.3753,42.4098,42.3753,42.4011,10371.0
2019-03-12 11:40:00,49.18,49.19,49.16,49.17,9907.0,42.3925,42.4011,42.3753,42.3839,9907.0
2019-03-12 11:45:00,49.16,49.16,49.12,49.12,9918.0,42.3753,42.3753,42.3408,42.3408,9918.0
2019-03-12 11:50:00,49.12,49.18,49.11,49.16,29519.0,42.3408,42.3925,42.3322,42.3753,29519.0
2019-03-12 11:55:00,49.16,49.17,49.13,49.16,24842.0,42.3753,42.3839,42.3494,42.3753,24842.0
2019-03-12 12:00:00,49.16,49.19,49.13,49.15,41604.0,42.3753,42.4011,42.3494,42.3667,41604.0
2019-03-12 12:05:00,49.15,49.15,49.13,49.13,8875.0,42.3667,42.3667,42.3494,42.3494,8875.0
2019-03-12 12:10:00,49.12,49.13,49.11,49.12,13108.0,42.3408,42.3494,42.3322,42.3408,13108.0
2019-03-12 12:15:00,49.12,49.13,49.09,49.1,12295.0,42.3408,42.3494,42.3149,42.3236,12295.0
2019-03-12 12:20:00,49.1,49.11,49.06,49.1,14453.0,42.3236,42.3322,42.2891,42.3236,14453.0
2019-03-12 12:25:00,49.09,49.11,49.08,49.08,9816.0,42.3149,42.3322,42.3063,42.3063,9816.0
2019-03-12 12:30:00,49.08,49.08,49.03,49.03,20972.0,42.3063,42.3063,42.2632,42.2632,20972.0
2019-03-12 12:35:00,49.03,49.04,49.01,49.04,15443.0,42.2632,42.2718,42.246,42.2718,15443.0
2019-03-12 12:40:00,49.04,49.07,49.01,49.04,10448.0,42.2718,42.2977,42.246,42.2718,10448.0
2019-03-12 12:45:00,49.03,49.03,49.01,49.03,9012.0,42.2632,42.2632,42.246,42.2632,9012.0
2019-03-12 12:50:00,49.02,49.03,48.98,49.01,10217.0,42.2546,42.2632,42.2201,42.246,10217.0
2019-03-12 12:55:00,49.01,49.03,49.0,49.02,5606.0,42.246,42.2632,42.2374,42.2546,5606.0
2019-03-12 13:00:00,49.03,49.05,49.02,49.04,5766.0,42.2632,42.2805,42.2546,42.2718,5766.0
2019-03-12 13:05:00,49.04,49.05,49.03,49.04,9497.0,42.2718,42.2805,42.2632,42.2718,9497.0
2019-03-12 13:10:00,49.04,49.04,49.01,49.03,9345.0,42.2718,42.2718,42.246,42.2632,9345.0
2019-03-12 13:15:00,49.03,49.04,49.0,49.03,7048.0,42.2632,42.2718,42.2374,42.2632,7048.0
2019-03-12 13:20:00,49.03,49.07,49.02,49.07,31292.0,42.2632,42.2977,42.2546,42.2977,31292.0
2019-03-12 13:25:00,49.07,49.08,49.05,49.08,11289.0,42.2977,42.3063,42.2805,42.3063,11289.0
2019-03-12 13:30:00,49.09,49.11,49.08,49.1,10265.0,42.3149,42.3322,42.3063,42.3236,10265.0
2019-03-12 13:35:00,49.1,49.14,49.09,49.13,13087.0,42.3236,42.358,42.3149,42.3494,13087.0
2019-03-12 13:40:00,49.13,49.14,49.13,49.14,3219.0,42.3494,42.358,42.3494,42.358,3219.0
2019-03-12 13:45:00,49.14,49.19,49.13,49.18,13831.0,42.358,42.4011,42.3494,42.3925,13831.0
2019-03-12 13:50:00,49.17,49.22,49.16,49.22,13732.0,42.3839,42.427,42.3753,42.427,13732.0
2019-03-12 13:55:00,49.22,49.23,49.15,49.2,103734.0,42.427,42.4356,42.3667,42.4098,103734.0
2019-03-12 14:00:00,49.19,49.23,49.19,49.2,35146.0,42.4011,42.4356,42.4011,42.4098,35146.0
2019-03-12 14:05:00,49.2,49.2,49.18,49.2,10505.0,42.4098,42.4098,42.3925,42.4098,10505.0
2019-03-12 14:10:00,49.2,49.24,49.2,49.24,19739.0,42.4098,42.4442,42.4098,42.4442,19739.0
2019-03-12 14:15:00,49.24,49.27,49.23,49.27,17134.0,42.4442,42.4701,42.4356,42.4701,17134.0
2019-03-12 14:20:00,49.25,49.26,49.21,49.22,9694.0,42.4529,42.4615,42.4184,42.427,9694.0
2019-03-12 14:25:00,49.21,49.24,49.18,49.19,35336.0,42.4184,42.4442,42.3925,42.4011,35336.0
2019-03-12 14:30:00,49.19,49.2,49.16,49.16,5068.0,42.4011,42.4098,42.3753,42.3753,5068.0
2019-03-12 14:35:00,49.17,49.19,49.16,49.19,18067.0,42.3839,42.4011,42.3753,42.4011,18067.0
2019-03-12 14:40:00,49.18,49.18,49.13,49.13,11865.0,42.3925,42.3925,42.3494,42.3494,11865.0
2019-03-12 14:45:00,49.14,49.14,49.12,49.14,5963.0,42.358,42.358,42.3408,42.358,5963.0
2019-03-12 14:50:00,49.14,49.15,49.13,49.13,19199.0,42.358,42.3667,42.3494,42.3494,19199.0
2019-03-12 14:55:00,49.12,49.15,49.12,49.15,8056.0,42.3408,42.3667,42.3408,42.3667,8056.0
2019-03-12 15:00:00,49.15,49.17,49.12,49.16,25266.0,42.3667,42.3839,42.3408,42.3753,25266.0
2019-03-12 15:05:00,49.16,49.17,49.15,49.16,18187.0,42.3753,42.3839,42.3667,42.3753,18187.0
2019-03-12 15:10:00,49.17,49.18,49.13,49.15,32667.0,42.3839,42.3925,42.3494,42.3667,32667.0
2019-03-12 15:15:00,49.14,49.15,49.12,49.13,31291.0,42.358,42.3667,42.3408,42.3494,31291.0
2019-03-12 15:20:00,49.13,49.16,49.12,49.15,22661.0,42.3494,42.3753,42.3408,42.3667,22661.0
2019-03-12 15:25:00,49.15,49.19,49.14,49.17,19035.0,42.3667,42.4011,42.358,42.3839,19035.0
2019-03-12 15:30:00,49.16,49.21,49.16,49.2,66336.0,42.3753,42.4184,42.3753,42.4098,66336.0
2019-03-12 15:35:00,49.19,49.2,49.14,49.17,28919.0,42.4011,42.4098,42.358,42.3839,28919.0
2019-03-12 15:40:00,49.16,49.22,49.15,49.22,24108.0,42.3753,42.427,42.3667,42.427,24108.0
2019-03-12 15:45:00,49.22,49.24,49.15,49.16,39673.0,42.427,42.4442,42.3667,42.3753,39673.0
2019-03-12 15:50:00,49.16,49.2,49.15,49.17,62663.0,42.3753,42.4098,42.3667,42.3839,62663.0
2019-03-12 15:55:00,49.17,49.19,49.11,49.19,141130.0,42.3839,42.4011,42.3322,42.4011,141130.0
2019-03-13 09:30:00,49.27,49.3,49.19,49.24,29129.0,42.4701,42.496,42.4011,42.4442,29129.0
2019-03-13 09:35:00,49.25,49.28,49.22,49.26,11617.0,42.4529,42.4787,42.427,42.4615,11617.0
2019-03-13 09:40:00,49.25,49.32,49.24,49.32,9845.0,42.4529,42.5132,42.4442,42.5132,9845.0
2019-03-13 09:45:00,49.3,49.32,49.26,49.26,8557.0,42.496,42.5132,42.4615,42.4615,8557.0
2019-03-13 09:50:00,49.27,49.31,49.25,49.28,9859.0,42.4701,42.5046,42.4529,42.4787,9859.0
2019-03-13 09:55:00,49.29,49.33,49.29,49.31,6424.0,42.4873,42.5218,42.4873,42.5046,6424.0
2019-03-13 10:00:00,49.32,49.34,49.3,49.33,9404.0,42.5132,42.5304,42.496,42.5218,9404.0
2019-03-13 10:05:00,49.33,49.34,49.3,49.32,6078.0,42.5218,42.5304,42.496,42.5132,6078.0
2019-03-13 10:10:00,49.32,49.34,49.3,49.32,13045.0,42.5132,42.5304,42.496,42.5132,13045.0
2019-03-13 10:15:00,49.32,49.34,49.32,49.33,10406.0,42.5132,42.5304,42.5132,42.5218,10406.0
2019-03-13 10:20:00,49.33,49.39,49.33,49.36,21019.0,42.5218,42.5735,42.5218,42.5477,21019.0
2019-03-13 10:25:00,49.36,49.38,49.36,49.37,7448.0,42.5477,42.5649,42.5477,42.5563,7448.0
2019-03-13 10:30:00,49.37,49.43,49.37,49.41,9975.0,42.5563,42.608,42.5563,42.5908,9975.0
2019-03-13 10:35:00,49.42,49.43,49.41,49.41,13233.0,42.5994,42.608,42.5908,42.5908,13233.0
2019-03-13 10:40:00,49.41,49.41,49.36,49.36,16839.0,42.5908,42.5908,42.5477,42.5477,16839.0
2019-03-13 10:45:00,49.37,49.38,49.35,49.36,10680.0,42.5563,42.5649,42.5391,42.5477,10680.0
2019-03-13 10:50:00,49.37,49.43,49.37,49.42,13819.0,42.5563,42.608,42.5563,42.5994,13819.0
2019-03-13 10:55:00,49.43,49.46,49.42,49.43,5041.0,42.608,42.6339,42.5994,42.608,5041.0
2019-03-13 11:00:00,49.42,49.45,49.41,49.45,14398.0,42.5994,42.6253,42.5908,42.6253,14398.0
2019-03-13 11:05:00,49.46,49.51,49.45,49.49,12936.0,42.6339,42.677,42.6253,42.6597,12936.0
2019-03-13 11:10:00,49.49,49.52,49.49,49.52,11952.0,42.6597,42.6856,42.6597,42.6856,11952.0
2019-03-13 11:15:00,49.52,49.54,49.51,49.52,9768.0,42.6856,42.7028,42.677,42.6856,9768.0
2019-03-13 11:20:00,49.52,49.52,49.51,49.52,7779.0,42.6856,42.6856,42.677,42.6856,7779.0
2019-03-13 11:25:00,49.52,49.56,49.52,49.55,13629.0,42.6856,42.7201,42.6856,42.7115,13629.0
2019-03-13 11:30:00,49.56,49.57,49.55,49.55,8272.0,42.7201,42.7287,42.7115,42.7115,8272.0
2019-03-13 11:35:00,49.55,49.56,49.53,49.53,12913.0,42.7115,42.7201,42.6942,42.6942,12913.0
2019-03-13 11:40:00,49.53,49.53,49.44,49.44,18865.0,42.6942,42.6942,42.6166,42.6166,18865.0
2019-03-13 11:45:00,49.44,49.45,49.4,49.43,56355.0,42.6166,42.6253,42.5822,42.608,56355.0
2019-03-13 11:50:00,49.43,49.45,49.42,49.45,16619.0,42.608,42.6253,42.5994,42.6253,16619.0
2019-03-13 11:55:00,49.45,49.49,49.44,49.49,9826.0,42.6253,42.6597,42.6166,42.6597,9826.0
2019-03-13 12:00:00,49.49,49.54,49.49,49.54,24417.0,42.6597,42.7028,42.6597,42.7028,24417.0
2019-03-13 12:05:00,49.55,49.56,49.54,49.55,17461.0,42.7115,42.7201,42.7028,42.7115,17461.0
2019-03-13 12:10:00,49.55,49.56,49.54,49.55,14486.0,42.7115,42.7201,42.7028,42.7115,14486.0
2019-03-13 12:15:00,49.55,49.55,49.5,49.5,15383.0,42.7115,42.7115,42.6684,42.6684,15383.0
2019-03-13 12:20:00,49.51,49.51,49.46,49.47,8853.0,42.677,42.677,42.6339,42.6425,8853.0
2019-03-13 12:25:00,49.47,49.5,49.46,49.5,10878.0,42.6425,42.6684,42.6339,42.6684,10878.0
2019-03-13 12:30:00,49.5,49.5,49.45,49.47,9087.0,42.6684,42.6684,42.6253,42.6425,9087.0
2019-03-13 12:35:00,49.47,49.48,49.44,49.47,8718.0,42.6425,42.6511,42.6166,42.6425,8718.0
2019-03-13 12:40:00,49.46,49.5,49.46,49.5,6262.0,42.6339,42.6684,42.6339,42.6684,6262.0
2019-03-13 12:45:00,49.5,49.5,49.47,49.48,8146.0,42.6684,42.6684,42.6425,42.6511,8146.0
2019-03-13 12:50:00,49.49,49.5,49.49,49.5,9617.0,42.6597,42.6684,42.6597,42.6684,9617.0
2019-03-13 12:55:00,49.5,49.52,49.49,49.52,8133.0,42.6684,42.6856,42.6597,42.6856,8133.0
2019-03-13 13:00:00,49.52,49.55,49.52,49.55,8350.0,42.6856,42.7115,42.6856,42.7115,8350.0
2019-03-13 13:05:00,49.55,49.56,49.54,49.56,8670.0,42.7115,42.7201,42.7028,42.7201,8670.0
2019-03-13 13:10:00,49.55,49.58,49.55,49.56,10025.0,42.7115,42.7373,42.7115,42.7201,10025.0
2019-03-13 13:15:00,49.56,49.58,49.56,49.56,8078.0,42.7201,42.7373,42.7201,42.7201,8078.0
2019-03-13 13:20:00,49.57,49.57,49.55,49.57,9656.0,42.7287,42.7287,42.7115,42.7287,9656.0
2019-03-13 13:25:00,49.57,49.57,49.55,49.56,8954.0,42.7287,42.7287,42.7115,42.7201,8954.0
2019-03-13 13:30:00,49.56,49.57,49.53,49.54,24934.0,42.7201,42.7287,42.6942,42.7028,24934.0
2019-03-13 13:35:00,49.54,49.59,49.54,49.58,9483.0,42.7028,42.7459,42.7028,42.7373,9483.0
2019-03-13 13:40:00,49.58,49.59,49.56,49.56,16658.0,42.7373,42.7459,42.7201,42.7201,16658.0
2019-03-13 13:45:00,49.56,49.56,49.53,49.55,18831.0,42.7201,42.7201,42.6942,42.7115,18831.0
2019-03-13 13:50:00,49.55,49.56,49.53,49.54,5353.0,42.7115,42.7201,42.6942,42.7028,5353.0
2019-03-13 13:55:00,49.55,49.55,49.52,49.53,7177.0,42.7115,42.7115,42.6856,42.6942,7177.0
2019-03-13 14:00:00,49.53,49.58,49.53,49.58,7919.0,42.6942,42.7373,42.6942,42.7373,7919.0
2019-03-13 14:05:00,49.58,49.6,49.57,49.6,9334.0,42.7373,42.7546,42.7287,42.7546,9334.0
2019-03-13 14:10:00,49.6,49.6,49.57,49.58,6128.0,42.7546,42.7546,42.7287,42.7373,6128.0
2019-03-13 14:15:00,49.57,49.59,49.55,49.57,12101.0,42.7287,42.7459,42.7115,42.7287,12101.0
2019-03-13 14:20:00,49.56,49.57,49.55,49.57,9900.0,42.7201,42.7287,42.7115,42.7287,9900.0
2019-03-13 14:25:00,49.57,49.61,49.56,49.6,10632.0,42.7287,42.7632,42.7201,42.7546,10632.0
2019-03-13 14:30:00,49.6,49.6,49.55,49.55,8017.0,42.7546,42.7546,42.7115,42.7115,8017.0
2019-03-13 14:35:00,49.55,49.55,49.52,49.54,7926.0,42.7115,42.7115,42.6856,42.7028,7926.0
2019-03-13 14:40:00,49.53,49.54,49.51,49.51,6878.0,42.6942,42.7028,42.677,42.677,6878.0
2019-03-13 14:45:00,49.5,49.5,49.44,49.46,43239.0,42.6684,42.6684,42.6166,42.6339,43239.0
2019-03-13 14:50:00,49.46,49.49,49.43,49.49,17978.0,42.6339,42.6597,42.608,42.6597,17978.0
2019-03-13 14:55:00,49.49,49.51,49.47,49.49,11961.0,42.6597,42.677,42.6425,42.6597,11961.0
2019-03-13 15:00:00,49.48,49.49,49.45,49.47,17662.0,42.6511,42.6597,42.6253,42.6425,17662.0
2019-03-13 15:05:00,49.47,49.49,49.43,49.45,47155.0,42.6425,42.6597,42.608,42.6253,47155.0
2019-03-13 15:10:00,49.45,49.45,49.4,49.4,34946.0,42.6253,42.6253,42.5822,42.5822,34946.0
2019-03-13 15:15:00,49.39,49.43,49.38,49.41,25741.0,42.5735,42.608,42.5649,42.5908,25741.0
2019-03-13 15:20:00,49.4,49.43,49.38,49.43,28643.0,42.5822,42.608,42.5649,42.608,28643.0
2019-03-13 15:25:00,49.42,49.46,49.41,49.43,18854.0,42.5994,42.6339,42.5908,42.608,18854.0
2019-03-13 15:30:00,49.42,49.47,49.4,49.46,44527.0,42.5994,42.6425,42.5822,42.6339,44527.0
2019-03-13 15:35:00,49.47,49.51,49.45,49.5,28238.0,42.6425,42.677,42.6253,42.6684,28238.0
2019-03-13 15:40:00,49.5,49.51,49.45,49.47,28190.0,42.6684,42.677,42.6253,42.6425,28190.0
2019-03-13 15:45:00,49.47,49.48,49.39,49.4,42749.0,42.6425,42.6511,42.5735,42.5822,42749.0
2019-03-13 15:50:00,49.4,49.45,49.39,49.39,55866.0,42.5822,42.6253,42.5735,42.5735,55866.0
2019-03-13 15:55:00,49.4,49.46,49.36,49.4,206049.0,42.5822,42.6339,42.5477,42.5822,206049.0
2019-03-14 09:30:00,49.35,49.38,49.3,49.35,41003.0,42.5391,42.5649,42.496,42.5391,41003.0
2019-03-14 09:35:00,49.37,49.41,49.32,49.41,27291.0,42.5563,42.5908,42.5132,42.5908,27291.0
2019-03-14 09:40:00,49.42,49.51,49.41,49.47,22274.0,42.5994,42.677,42.5908,42.6425,22274.0
2019-03-14 09:45:00,49.48,49.52,49.46,49.48,12539.0,42.6511,42.6856,42.6339,42.6511,12539.0
2019-03-14 09:50:00,49.49,49.51,49.4,49.42,16192.0,42.6597,42.677,42.5822,42.5994,16192.0
2019-03-14 09:55:00,49.42,49.43,49.35,49.35,10552.0,42.5994,42.608,42.5391,42.5391,10552.0
2019-03-14 10:00:00,49.35,49.36,49.3,49.3,23111.0,42.5391,42.5477,42.496,42.496,23111.0
2019-03-14 10:05:00,49.3,49.32,49.27,49.29,14261.0,42.496,42.5132,42.4701,42.4873,14261.0
2019-03-14 10:10:00,49.29,49.36,49.29,49.33,14207.0,42.4873,42.5477,42.4873,42.5218,14207.0
2019-03-14 10:15:00,49.33,49.35,49.31,49.34,20409.0,42.5218,42.5391,42.5046,42.5304,20409.0
2019-03-14 10:20:00,49.35,49.38,49.34,49.36,18220.0,42.5391,42.5649,42.5304,42.5477,18220.0
2019-03-14 10:25:00,49.35,49.39,49.34,49.39,9928.0,42.5391,42.5735,42.5304,42.5735,9928.0
2019-03-14 10:30:00,49.38,49.44,49.37,49.38,25636.0,42.5649,42.6166,42.5563,42.5649,25636.0
2019-03-14 10:35:00,49.39,49.45,49.39,49.44,6475.0,42.5735,42.6253,42.5735,42.6166,6475.0
2019-03-14 10:40:00,49.44,49.45,49.43,49.44,12205.0,42.6166,42.6253,42.608,42.6166,12205.0
2019-03-14 10:45:00,49.43,49.44,49.4,49.43,9485.0,42.608,42.6166,42.5822,42.608,9485.0
2019-03-14 10:50:00,49.42,49.45,49.42,49.44,9997.0,42.5994,42.6253,42.5994,42.6166,9997.0
2019-03-14 10:55:00,49.44,49.45,49.42,49.43,10320.0,42.6166,42.6253,42.5994,42.608,10320.0
2019-03-14 11:00:00,49.44,49.46,49.38,49.38,9492.0,42.6166,42.6339,42.5649,42.5649,9492.0
2019-03-14 11:05:00,49.39,49.41,49.38,49.4,10038.0,42.5735,42.5908,42.5649,42.5822,10038.0
2019-03-14 11:10:00,49.4,49.44,49.38,49.44,6717.0,42.5822,42.6166,42.5649,42.6166,6717.0
2019-03-14 11:15:00,49.44,49.47,49.43,49.45,11610.0,42.6166,42.6425,42.608,42.6253,11610.0
2019-03-14 11:20:00,49.46,49.46,49.44,49.44,4664.0,42.6339,42.6339,42.6166,42.6166,4664.0
2019-03-14 11:25:00,49.44,49.44,49.41,49.43,9478.0,42.6166,42.6166,42.5908,42.608,9478.0
2019-03-14 11:30:00,49.43,49.48,49.4,49.48,11882.0,42.608,42.6511,42.5822,42.6511,11882.0
2019-03-14 11:35:00,49.48,49.53,49.48,49.52,8402.0,42.6511,42.6942,42.6511,42.6856,8402.0
2019-03-14 11:40:00,49.52,49.57,49.51,49.57,11660.0,42.6856,42.7287,42.677,42.7287,11660.0
2019-03-14 11:45:00,49.58,49.59,49.57,49.58,15211.0,42.7373,42.7459,42.7287,42.7373,15211.0
2019-03-14 11:50:00,49.58,49.62,49.58,49.59,52064.0,42.7373,42.7718,42.7373,42.7459,52064.0
2019-03-14 11:55:00,49.59,49.6,49.57,49.57,17807.0,42.7459,42.7546,42.7287,42.7287,17807.0
2019-03-14 12:00:00,49.57,49.57,49.54,49.56,17763.0,42.7287,42.7287,42.7028,42.7201,17763.0
2019-03-14 12:05:00,49.57,49.61,49.56,49.6,20561.0,42.7287,42.7632,42.7201,42.7546,20561.0
2019-03-14 12:10:00,49.61,49.61,49.57,49.58,28181.0,42.7632,42.7632,42.7287,42.7373,28181.0
2019-03-14 12:15:00,49.58,49.62,49.57,49.6,20984.0,42.7373,42.7718,42.7287,42.7546,20984.0
2019-03-14 12:20:00,49.59,49.6,49.55,49.55,16055.0,42.7459,42.7546,42.7115,42.7115,16055.0
2019-03-14 12:25:00,49.55,49.57,49.55,49.57,17697.0,42.7115,42.7287,42.7115,42.7287,17697.0
2019-03-14 12:30:00,49.57,49.59,49.56,49.59,3416.0,42.7287,42.7459,42.7201,42.7459,3416.0
2019-03-14 12:35:00,49.59,49.63,49.58,49.63,9666.0,42.7459,42.7804,42.7373,42.7804,9666.0
2019-03-14 12:40:00,49.62,49.63,49.61,49.61,8782.0,42.7718,42.7804,42.7632,42.7632,8782.0
2019-03-14 12:45:00,49.61,49.62,49.6,49.61,6704.0,42.7632,42.7718,42.7546,42.7632,6704.0
2019-03-14 12:50:00,49.61,49.62,49.58,49.59,23072.0,42.7632,42.7718,42.7373,42.7459,23072.0
2019-03-14 12:55:00,49.59,49.59,49.58,49.59,5707.0,42.7459,42.7459,42.7373,42.7459,5707.0
2019-03-14 13:00:00,49.58,49.59,49.54,49.55,8838.0,42.7373,42.7459,42.7028,42.7115,8838.0
2019-03-14 13:05:00,49.55,49.55,49.52,49.53,6368.0,42.7115,42.7115,42.6856,42.6942,6368.0
2019-03-14 13:10:00,49.53,49.54,49.52,49.54,8410.0,42.6942,42.7028,42.6856,42.7028,8410.0
2019-03-14 13:15:00,49.54,49.54,49.52,49.53,14072.0,42.7028,42.7028,42.6856,42.6942,14072.0
2019-03-14 13:20:00,49.53,49.53,49.5,49.52,10119.0,42.6942,42.6942,42.6684,42.6856,10119.0
2019-03-14 13:25:00,49.52,49.52,49.51,49.52,4240.0,42.6856,42.6856,42.677,42.6856,4240.0
2019-03-14 13:30:00,49.52,49.53,49.5,49.51,18196.0,42.6856,42.6942,42.6684,42.677,18196.0
2019-03-14 13:35:00,49.5,49.51,49.47,49.48,10794.0,42.6684,42.677,42.6425,42.6511,10794.0
2019-03-14 13:40:00,49.48,49.49,49.45,49.47,16857.0,42.6511,42.6597,42.6253,42.6425,16857.0
2019-03-14 13:45:00,49.47,49.47,49.45,49.45,4963.0,42.6425,42.6425,42.6253,42.6253,4963.0
2019-03-14 13:50:00,49.45,49.46,49.4,49.4,11168.0,42.6253,42.6339,42.5822,42.5822,11168.0
2019-03-14 13:55:00,49.4,49.43,49.4,49.4,18812.0,42.5822,42.608,42.5822,42.5822,18812.0
2019-03-14 14:00:00,49.41,49.43,49.4,49.41,15499.0,42.5908,42.608,42.5822,42.5908,15499.0
2019-03-14 14:05:00,49.42,49.43,49.41,49.41,9077.0,42.5994,42.608,42.5908,42.5908,9077.0
2019-03-14 14:10:00,49.41,49.41,49.36,49.36,13851.0,42.5908,42.5908,42.5477,42.5477,13851.0
2019-03-14 14:15:00,49.36,49.39,49.36,49.37,9043.0,42.5477,42.5735,42.5477,42.5563,9043.0
2019-03-14 14:20:00,49.37,49.39,49.37,49.37,11834.0,42.5563,42.5735,42.5563,42.5563,11834.0
2019-03-14 14:25:00,49.38,49.47,49.37,49.44,40713.0,42.5649,42.6425,42.5563,42.6166,40713.0
2019-03-14 14:30:00,49.45,49.46,49.44,49.45,16991.0,42.6253,42.6339,42.6166,42.6253,16991.0
2019-03-14 14:35:00,49.45,49.46,49.44,49.44,21879.0,42.6253,42.6339,42.6166,42.6166,21879.0
2019-03-14 14:40:00,49.44,49.47,49.44,49.47,12032.0,42.6166,42.6425,42.6166,42.6425,12032.0
2019-03-14 14:45:00,49.47,49.49,49.45,49.49,18728.0,42.6425,42.6597,42.6253,42.6597,18728.0
2019-03-14 14:50:00,49.49,49.5,49.45,49.49,42029.0,42.6597,42.6684,42.6253,42.6597,42029.0
2019-03-14 14:55:00,49.49,49.55,49.49,49.55,11265.0,42.6597,42.7115,42.6597,42.7115,11265.0
2019-03-14 15:00:00,49.55,49.55,49.53,49.55,21579.0,42.7115,42.7115,42.6942,42.7115,21579.0
2019-03-14 15:05:00,49.55,49.57,49.55,49.56,14838.0,42.7115,42.7287,42.7115,42.7201,14838.0
2019-03-14 15:10:00,49.57,49.58,49.55,49.57,40477.0,42.7287,42.7373,42.7115,42.7287,40477.0
2019-03-14 15:15:00,49.57,49.57,49.56,49.56,8419.0,42.7287,42.7287,42.7201,42.7201,8419.0
2019-03-14 15:20:00,49.56,49.57,49.55,49.55,16977.0,42.7201,42.7287,42.7115,42.7115,16977.0
2019-03-14 15:25:00,49.55,49.6,49.54,49.59,22889.0,42.7115,42.7546,42.7028,42.7459,22889.0
2019-03-14 15:30:00,49.59,49.61,49.57,49.59,27457.0,42.7459,42.7632,42.7287,42.7459,27457.0
2019-03-14 15:35:00,49.58,49.61,49.57,49.61,23069.0,42.7373,42.7632,42.7287,42.7632,23069.0
2019-03-14 15:40:00,49.61,49.64,49.6,49.64,31644.0,42.7632,42.789,42.7546,42.789,31644.0
2019-03-14 15:45:00,49.64,49.66,49.61,49.63,73099.0,42.789,42.8063,42.7632,42.7804,73099.0
2019-03-14 15:50:00,49.63,49.66,49.62,49.65,84412.0,42.7804,42.8063,42.7718,42.7977,84412.0
2019-03-14 15:55:00,49.65,49.7,49.62,49.7,215462.0,42.7977,42.8408,42.7718,42.8408,215462.0
2019-03-15 09:30:00,49.49,49.62,49.49,49.59,693915.0,42.6597,42.7718,42.6597,42.7459,693915.0
2019-03-15 09:35:00,49.63,49.74,49.6,49.74,35926.0,42.7804,42.8752,42.7546,42.8752,35926.0
2019-03-15 09:40:00,49.73,49.73,49.63,49.66,27142.0,42.8666,42.8666,42.7804,42.8063,27142.0
2019-03-15 09:45:00,49.66,49.71,49.66,49.71,24456.0,42.8063,42.8494,42.8063,42.8494,24456.0
2019-03-15 09:50:00,49.71,49.73,49.68,49.71,13795.0,42.8494,42.8666,42.8235,42.8494,13795.0
2019-03-15 09:55:00,49.71,49.72,49.66,49.67,9489.0,42.8494,42.858,42.8063,42.8149,9489.0
2019-03-15 10:00:00,49.66,49.7,49.66,49.7,12569.0,42.8063,42.8408,42.8063,42.8408,12569.0
2019-03-15 10:05:00,49.7,49.73,49.66,49.68,10895.0,42.8408,42.8666,42.8063,42.8235,10895.0
2019-03-15 10:10:00,49.68,49.68,49.63,49.64,9716.0,42.8235,42.8235,42.7804,42.789,9716.0
2019-03-15 10:15:00,49.65,49.65,49.61,49.64,14792.0,42.7977,42.7977,42.7632,42.789,14792.0
2019-03-15 10:20:00,49.64,49.66,49.64,49.65,11320.0,42.789,42.8063,42.789,42.7977,11320.0
2019-03-15 10:25:00,49.65,49.68,49.64,49.66,78094.0,42.7977,42.8235,42.789,42.8063,78094.0
2019-03-15 10:30:00,49.67,49.71,49.64,49.68,37205.0,42.8149,42.8494,42.789,42.8235,37205.0
2019-03-15 10:35:00,49.67,49.68,49.6,49.61,14818.0,42.8149,42.8235,42.7546,42.7632,14818.0
2019-03-15 10:40:00,49.62,49.65,49.62,49.65,10912.0,42.7718,42.7977,42.7718,42.7977,10912.0
2019-03-15 10:45:00,49.66,49.71,49.65,49.71,12286.0,42.8063,42.8494,42.7977,42.8494,12286.0
2019-03-15 10:50:00,49.72,49.72,49.7,49.71,8045.0,42.858,42.858,42.8408,42.8494,8045.0
2019-03-15 10:55:00,49.71,49.76,49.71,49.73,11516.0,42.8494,42.8925,42.8494,42.8666,11516.0
2019-03-15 11:00:00,49.74,49.76,49.71,49.75,21805.0,42.8752,42.8925,42.8494,42.8839,21805.0
2019-03-15 11:05:00,49.76,49.78,49.75,49.77,21783.0,42.8925,42.9097,42.8839,42.9011,21783.0
2019-03-15 11:10:00,49.77,49.82,49.76,49.82,14330.0,42.9011,42.9442,42.8925,42.9442,14330.0
2019-03-15 11:15:00,49.82,49.83,49.8,49.82,13644.0,42.9442,42.9528,42.927,42.9442,13644.0
2019-03-15 11:20:00,49.83,49.84,49.81,49.84,11709.0,42.9528,42.9614,42.9356,42.9614,11709.0
2019-03-15 11:25:00,49.85,49.89,49.85,49.88,18667.0,42.97,43.0045,42.97,42.9959,18667.0
2019-03-15 11:30:00,49.89,49.89,49.86,49.88,10809.0,43.0045,43.0045,42.9787,42.9959,10809.0
2019-03-15 11:35:00,49.89,49.89,49.83,49.85,13507.0,43.0045,43.0045,42.9528,42.97,13507.0
2019-03-15 11:40:00,49.85,49.87,49.83,49.86,9086.0,42.97,42.9873,42.9528,42.9787,9086.0
2019-03-15 11:45:00,49.86,50.13,49.85,50.07,124750.0,42.9787,43.2114,42.97,43.1597,124750.0
2019-03-15 11:50:00,50.08,50.09,50.03,50.05,35141.0,43.1683,43.1769,43.1252,43.1424,35141.0
2019-03-15 11:55:00,50.05,50.07,50.03,50.07,24617.0,43.1424,43.1597,43.1252,43.1597,24617.0
2019-03-15 12:00:00,50.07,50.07,50.01,50.02,33997.0,43.1597,43.1597,43.108,43.1166,33997.0
2019-03-15 12:05:00,50.01,50.05,49.99,50.04,19180.0,43.108,43.1424,43.0907,43.1338,19180.0
2019-03-15 12:10:00,50.05,50.09,50.04,50.08,20877.0,43.1424,43.1769,43.1338,43.1683,20877.0
2019-03-15 12:15:00,50.08,50.08,50.03,50.05,16036.0,43.1683,43.1683,43.1252,43.1424,16036.0
2019-03-15 12:20:00,50.05,50.09,50.04,50.09,16555.0,43.1424,43.1769,43.1338,43.1769,16555.0
2019-03-15 12:25:00,50.08,50.09,50.05,50.07,30901.0,43.1683,43.1769,43.1424,43.1597,30901.0
2019-03-15 12:30:00,50.06,50.11,50.06,50.11,26034.0,43.1511,43.1942,43.1511,43.1942,26034.0
2019-03-15 12:35:00,50.1,50.12,50.09,50.12,13289.0,43.1855,43.2028,43.1769,43.2028,13289.0
2019-03-15 12:40:00,50.12,50.14,50.08,50.13,21479.0,43.2028,43.22,43.1683,43.2114,21479.0
2019-03-15 12:45:00,50.14,50.15,50.05,50.12,169935.0,43.22,43.2286,43.1424,43.2028,169935.0
2019-03-15 12:50:00,50.12,50.13,50.08,50.11,47226.0,43.2028,43.2114,43.1683,43.1942,47226.0
2019-03-15 12:55:00,50.12,50.12,50.06,50.06,12840.0,43.2028,43.2028,43.1511,43.1511,12840.0
2019-03-15 13:00:00,50.06,50.08,50.05,50.05,22441.0,43.1511,43.1683,43.1424,43.1424,22441.0
2019-03-15 13:05:00,50.05,50.09,50.05,50.08,19641.0,43.1424,43.1769,43.1424,43.1683,19641.0
2019-03-15 13:10:00,50.08,50.09,50.06,50.07,23278.0,43.1683,43.1769,43.1511,43.1597,23278.0
2019-03-15 13:15:00,50.07,50.08,50.03,50.05,21747.0,43.1597,43.1683,43.1252,43.1424,21747.0
2019-03-15 13:20:00,50.05,50.05,50.01,50.04,11150.0,43.1424,43.1424,43.108,43.1338,11150.0
2019-03-15 13:25:00,50.03,50.03,49.98,49.98,13692.0,43.1252,43.1252,43.0821,43.0821,13692.0
2019-03-15 13:30:00,49.98,50.01,49.98,50.01,12416.0,43.0821,43.108,43.0821,43.108,12416.0
2019-03-15 13:35:00,50.0,50.0,49.97,49.97,18961.0,43.0993,43.0993,43.0735,43.0735,18961.0
2019-03-15 13:40:00,49.97,49.97,49.94,49.95,25295.0,43.0735,43.0735,43.0476,43.0562,25295.0
2019-03-15 13:45:00,49.95,49.95,49.93,49.93,11043.0,43.0562,43.0562,43.039,43.039,11043.0
2019-03-15 13:50:00,49.93,49.96,49.92,49.93,22282.0,43.039,43.0649,43.0304,43.039,22282.0
2019-03-15 13:55:00,49.93,49.93,49.88,49.88,10645.0,43.039,43.039,42.9959,42.9959,10645.0
2019-03-15 14:00:00,49.89,49.91,49.87,49.88,27358.0,43.0045,43.0218,42.9873,42.9959,27358.0
2019-03-15 14:05:00,49.88,49.89,49.87,49.88,30422.0,42.9959,43.0045,42.9873,42.9959,30422.0
2019-03-15 14:10:00,49.87,49.88,49.84,49.86,39848.0,42.9873,42.9959,42.9614,42.9787,39848.0
2019-03-15 14:15:00,49.86,49.87,49.83,49.86,23965.0,42.9787,42.9873,42.9528,42.9787,23965.0
2019-03-15 14:20:00,49.86,49.86,49.81,49.82,31729.0,42.9787,42.9787,42.9356,42.9442,31729.0
2019-03-15 14:25:00,49.82,49.86,49.82,49.84,36614.0,42.9442,42.9787,42.9442,42.9614,36614.0
2019-03-15 14:30:00,49.84,49.9,49.84,49.89,36326.0,42.9614,43.0131,42.9614,43.0045,36326.0
2019-03-15 14:35:00,49.88,49.93,49.87,49.93,20335.0,42.9959,43.039,42.9873,43.039,20335.0
2019-03-15 14:40:00,49.93,49.95,49.92,49.94,25344.0,43.039,43.0562,43.0304,43.0476,25344.0
2019-03-15 14:45:00,49.94,49.97,49.92,49.97,18508.0,43.0476,43.0735,43.0304,43.0735,18508.0
2019-03-15 14:50:00,49.97,49.97,49.94,49.96,27776.0,43.0735,43.0735,43.0476,43.0649,27776.0
2019-03-15 14:55:00,49.96,49.98,49.95,49.96,14809.0,43.0649,43.0821,43.0562,43.0649,14809.0
2019-03-15 15:00:00,49.96,49.97,49.93,49.95,25301.0,43.0649,43.0735,43.039,43.0562,25301.0
2019-03-15 15:05:00,49.95,49.97,49.93,49.94,40315.0,43.0562,43.0735,43.039,43.0476,40315.0
2019-03-15 15:10:00,49.93,49.94,49.86,49.87,58484.0,43.039,43.0476,42.9787,42.9873,58484.0
2019-03-15 15:15:00,49.87,49.97,49.87,49.97,52868.0,42.9873,43.0735,42.9873,43.0735,52868.0
2019-03-15 15:20:00,49.96,50.03,49.96,50.02,35287.0,43.0649,43.1252,43.0649,43.1166,35287.0
2019-03-15 15:25:00,50.01,50.04,50.0,50.02,47759.0,43.108,43.1338,43.0993,43.1166,47759.0
2019-03-15 15:30:00,50.02,50.06,50.0,50.05,65697.0,43.1166,43.1511,43.0993,43.1424,65697.0
2019-03-15 15:35:00,50.05,50.06,49.95,49.96,70378.0,43.1424,43.1511,43.0562,43.0649,70378.0
2019-03-15 15:40:00,49.96,50.0,49.95,49.98,66064.0,43.0649,43.0993,43.0562,43.0821,66064.0
2019-03-15 15:45:00,49.98,49.99,49.93,49.97,95925.0,43.0821,43.0907,43.039,43.0735,95925.0
2019-03-15 15:50:00,49.96,49.97,49.91,49.91,114849.0,43.0649,43.0735,43.0218,43.0218,114849.0
2019-03-15 15:55:00,49.92,50.02,49.91,49.97,479487.0,43.0304,43.1166,43.0218,43.0735,479487.0
2019-03-18 09:30:00,50.11,50.16,49.95,50.05,60452.0,43.1942,43.2373,43.0562,43.1424,60452.0
2019-03-18 09:35:00,50.06,50.15,50.05,50.15,51525.0,43.1511,43.2286,43.1424,43.2286,51525.0
2019-03-18 09:40:00,50.16,50.27,50.14,50.25,20506.0,43.2373,43.3321,43.22,43.3148,20506.0
2019-03-18 09:45:00,50.24,50.35,50.24,50.32,15128.0,43.3062,43.401,43.3062,43.3752,15128.0
2019-03-18 09:50:00,50.32,50.36,50.3,50.31,21084.0,43.3752,43.4097,43.3579,43.3666,21084.0
2019-03-18 09:55:00,50.3,50.31,50.2,50.23,27943.0,43.3579,43.3666,43.2717,43.2976,27943.0
2019-03-18 10:00:00,50.24,50.25,50.16,50.21,27231.0,43.3062,43.3148,43.2373,43.2804,27231.0
2019-03-18 10:05:00,50.21,50.26,50.19,50.26,41652.0,43.2804,43.3235,43.2631,43.3235,41652.0
2019-03-18 10:10:00,50.26,50.28,50.21,50.22,21109.0,43.3235,43.3407,43.2804,43.289,21109.0
2019-03-18 10:15:00,50.22,50.24,50.18,50.23,20389.0,43.289,43.3062,43.2545,43.2976,20389.0
2019-03-18 10:20:00,50.23,50.25,50.19,50.24,36036.0,43.2976,43.3148,43.2631,43.3062,36036.0
2019-03-18 10:25:00,50.23,50.24,50.2,50.22,12304.0,43.2976,43.3062,43.2717,43.289,12304.0
2019-03-18 10:30:00,50.23,50.28,50.22,50.26,20974.0,43.2976,43.3407,43.289,43.3235,20974.0
2019-03-18 10:35:00,50.26,50.28,50.24,50.24,19987.0,43.3235,43.3407,43.3062,43.3062,19987.0
2019-03-18 10:40:00,50.24,50.27,50.23,50.23,11983.0,43.3062,43.3321,43.2976,43.2976,11983.0
2019-03-18 10:45:00,50.24,50.29,50.22,50.27,14194.0,43.3062,43.3493,43.289,43.3321,14194.0
2019-03-18 10:50:00,50.27,50.33,50.27,50.3,25136.0,43.3321,43.3838,43.3321,43.3579,25136.0
2019-03-18 10:55:00,50.3,50.35,50.3,50.34,15241.0,43.3579,43.401,43.3579,43.3924,15241.0
2019-03-18 11:00:00,50.35,50.35,50.3,50.33,10706.0,43.401,43.401,43.3579,43.3838,10706.0
2019-03-18 11:05:00,50.33,50.37,50.33,50.36,10820.0,43.3838,43.4183,43.3838,43.4097,10820.0
2019-03-18 11:10:00,50.36,50.36,50.33,50.33,11168.0,43.4097,43.4097,43.3838,43.3838,11168.0
2019-03-18 11:15:00,50.34,50.36,50.28,50.32,49825.0,43.3924,43.4097,43.3407,43.3752,49825.0
2019-03-18 11:20:00,50.32,50.32,50.27,50.31,13860.0,43.3752,43.3752,43.3321,43.3666,13860.0
2019-03-18 11:25:00,50.3,50.34,50.29,50.33,16421.0,43.3579,43.3924,43.3493,43.3838,16421.0
2019-03-18 11:30:00,50.32,50.32,50.29,50.31,16707.0,43.3752,43.3752,43.3493,43.3666,16707.0
2019-03-18 11:35:00,50.3,50.31,50.27,50.3,10327.0,43.3579,43.3666,43.3321,43.3579,10327.0
2019-03-18 11:40:00,50.31,50.31,50.26,50.26,6637.0,43.3666,43.3666,43.3235,43.3235,6637.0
2019-03-18 11:45:00,50.26,50.29,50.25,50.25,30166.0,43.3235,43.3493,43.3148,43.3148,30166.0
2019-03-18 11:50:00,50.25,50.29,50.25,50.27,20744.0,43.3148,43.3493,43.3148,43.3321,20744.0
2019-03-18 11:55:00,50.28,50.3,50.27,50.28,15804.0,43.3407,43.3579,43.3321,43.3407,15804.0
2019-03-18 12:00:00,50.28,50.3,50.27,50.27,12044.0,43.3407,43.3579,43.3321,43.3321,12044.0
2019-03-18 12:05:00,50.26,50.26,50.22,50.24,12686.0,43.3235,43.3235,43.289,43.3062,12686.0
2019-03-18 12:10:00,50.24,50.27,50.22,50.26,6386.0,43.3062,43.3321,43.289,43.3235,6386.0
2019-03-18 12:15:00,50.26,50.31,50.26,50.3,12804.0,43.3235,43.3666,43.3235,43.3579,12804.0
2019-03-18 12:20:00,50.29,50.34,50.28,50.32,13763.0,43.3493,43.3924,43.3407,43.3752,13763.0
2019-03-18 12:25:00,50.3,50.34,50.3,50.34,14556.0,43.3579,43.3924,43.3579,43.3924,14556.0
2019-03-18 12:30:00,50.33,50.34,50.31,50.32,16691.0,43.3838,43.3924,43.3666,43.3752,16691.0
2019-03-18 12:35:00,50.33,50.37,50.33,50.35,13067.0,43.3838,43.4183,43.3838,43.401,13067.0
2019-03-18 12:40:00,50.35,50.37,50.35,50.36,10055.0,43.401,43.4183,43.401,43.4097,10055.0
2019-03-18 12:45:00,50.36,50.39,50.36,50.38,11004.0,43.4097,43.4355,43.4097,43.4269,11004.0
2019-03-18 12:50:00,50.38,50.41,50.36,50.4,10007.0,43.4269,43.4528,43.4097,43.4441,10007.0
2019-03-18 12:55:00,50.4,50.41,50.37,50.4,10828.0,43.4441,43.4528,43.4183,43.4441,10828.0
2019-03-18 13:00:00,50.4,50.42,50.38,50.38,46347.0,43.4441,43.4614,43.4269,43.4269,46347.0
2019-03-18 13:05:00,50.38,50.39,50.37,50.37,17073.0,43.4269,43.4355,43.4183,43.4183,17073.0
2019-03-18 13:10:00,50.37,50.39,50.36,50.39,43617.0,43.4183,43.4355,43.4097,43.4355,43617.0
2019-03-18 13:15:00,50.38,50.38,50.35,50.35,4344.0,43.4269,43.4269,43.401,43.401,4344.0
2019-03-18 13:20:00,50.35,50.36,50.33,50.36,9802.0,43.401,43.4097,43.3838,43.4097,9802.0
2019-03-18 13:25:00,50.35,50.39,50.35,50.38,12604.0,43.401,43.4355,43.401,43.4269,12604.0
2019-03-18 13:30:00,50.38,50.39,50.37,50.37,9359.0,43.4269,43.4355,43.4183,43.4183,9359.0
2019-03-18 13:35:00,50.38,50.39,50.37,50.38,6848.0,43.4269,43.4355,43.4183,43.4269,6848.0
2019-03-18 13:40:00,50.38,50.39,50.36,50.38,11525.0,43.4269,43.4355,43.4097,43.4269,11525.0
2019-03-18 13:45:00,50.39,50.39,50.36,50.36,8856.0,43.4355,43.4355,43.4097,43.4097,8856.0
2019-03-18 13:50:00,50.36,50.38,50.36,50.38,7716.0,43.4097,43.4269,43.4097,43.4269,7716.0
2019-03-18 13:55:00,50.38,50.38,50.34,50.36,9478.0,43.4269,43.4269,43.3924,43.4097,9478.0
2019-03-18 14:00:00,50.35,50.38,50.34,50.34,7294.0,43.401,43.4269,43.3924,43.3924,7294.0
2019-03-18 14:05:00,50.35,50.35,50.31,50.32,11410.0,43.401,43.401,43.3666,43.3752,11410.0
2019-03-18 14:10:00,50.31,50.32,50.28,50.29,7133.0,43.3666,43.3752,43.3407,43.3493,7133.0
2019-03-18 14:15:00,50.29,50.3,50.27,50.29,16869.0,43.3493,43.3579,43.3321,43.3493,16869.0
2019-03-18 14:20:00,50.27,50.28,50.26,50.27,11582.0,43.3321,43.3407,43.3235,43.3321,11582.0
2019-03-18 14:25:00,50.28,50.3,50.27,50.3,9690.0,43.3407,43.3579,43.3321,43.3579,9690.0
2019-03-18 14:30:00,50.3,50.3,50.27,50.28,14039.0,43.3579,43.3579,43.3321,43.3407,14039.0
2019-03-18 14:35:00,50.28,50.31,50.27,50.29,13922.0,43.3407,43.3666,43.3321,43.3493,13922.0
2019-03-18 14:40:00,50.28,50.3,50.27,50.29,12354.0,43.3407,43.3579,43.3321,43.3493,12354.0
2019-03-18 14:45:00,50.28,50.28,50.26,50.27,4800.0,43.3407,43.3407,43.3235,43.3321,4800.0
2019-03-18 14:50:00,50.27,50.27,50.22,50.24,13104.0,43.3321,43.3321,43.289,43.3062,13104.0
2019-03-18 14:55:00,50.24,50.25,50.21,50.23,7971.0,43.3062,43.3148,43.2804,43.2976,7971.0
2019-03-18 15:00:00,50.23,50.24,50.21,50.21,7348.0,43.2976,43.3062,43.2804,43.2804,7348.0
2019-03-18 15:05:00,50.21,50.24,50.21,50.22,11361.0,43.2804,43.3062,43.2804,43.289,11361.0
2019-03-18 15:10:00,50.22,50.24,50.18,50.19,18103.0,43.289,43.3062,43.2545,43.2631,18103.0
2019-03-18 15:15:00,50.2,50.25,50.2,50.25,16190.0,43.2717,43.3148,43.2717,43.3148,16190.0
2019-03-18 15:20:00,50.24,50.26,50.23,50.23,14967.0,43.3062,43.3235,43.2976,43.2976,14967.0
2019-03-18 15:25:00,50.23,50.24,50.21,50.21,30026.0,43.2976,43.3062,43.2804,43.2804,30026.0
2019-03-18 15:30:00,50.2,50.21,50.17,50.18,54046.0,43.2717,43.2804,43.2459,43.2545,54046.0
2019-03-18 15:35:00,50.17,50.17,50.14,50.15,51812.0,43.2459,43.2459,43.22,43.2286,51812.0
2019-03-18 15:40:00,50.15,50.22,50.14,50.22,70693.0,43.2286,43.289,43.22,43.289,70693.0
2019-03-18 15:45:00,50.22,50.26,50.22,50.25,81860.0,43.289,43.3235,43.289,43.3148,81860.0
2019-03-18 15:50:00,50.25,50.25,50.2,50.21,112936.0,43.3148,43.3148,43.2717,43.2804,112936.0
2019-03-18 15:55:00,50.2,50.24,50.15,50.24,274293.0,43.2717,43.3062,43.2286,43.3062,274293.0
2019-03-19 09:30:00,50.5,50.55,50.47,50.55,87713.0,43.5303,43.5734,43.5045,43.5734,87713.0
2019-03-19 09:35:00,50.53,50.63,50.53,50.6,19805.0,43.5562,43.6424,43.5562,43.6165,19805.0
2019-03-19 09:40:00,50.6,50.64,50.55,50.58,20181.0,43.6165,43.651,43.5734,43.5993,20181.0
2019-03-19 09:45:00,50.58,50.6,50.53,50.55,22294.0,43.5993,43.6165,43.5562,43.5734,22294.0
2019-03-19 09:50:00,50.56,50.56,50.49,50.5,38495.0,43.5821,43.5821,43.5217,43.5303,38495.0
2019-03-19 09:55:00,50.5,50.55,50.49,50.54,21674.0,43.5303,43.5734,43.5217,43.5648,21674.0
2019-03-19 10:00:00,50.53,50.54,50.51,50.53,14295.0,43.5562,43.5648,43.539,43.5562,14295.0
2019-03-19 10:05:00,50.52,50.54,50.5,50.53,33255.0,43.5476,43.5648,43.5303,43.5562,33255.0
2019-03-19 10:10:00,50.53,50.54,50.52,50.53,18402.0,43.5562,43.5648,43.5476,43.5562,18402.0
2019-03-19 10:15:00,50.52,50.59,50.51,50.59,56465.0,43.5476,43.6079,43.539,43.6079,56465.0
2019-03-19 10:20:00,50.59,50.6,50.55,50.59,13362.0,43.6079,43.6165,43.5734,43.6079,13362.0
2019-03-19 10:25:00,50.58,50.59,50.56,50.57,7283.0,43.5993,43.6079,43.5821,43.5907,7283.0
2019-03-19 10:30:00,50.57,50.62,50.57,50.61,9475.0,43.5907,43.6338,43.5907,43.6252,9475.0
2019-03-19 10:35:00,50.62,50.66,50.61,50.66,11641.0,43.6338,43.6683,43.6252,43.6683,11641.0
2019-03-19 10:40:00,50.66,50.66,50.61,50.62,11678.0,43.6683,43.6683,43.6252,43.6338,11678.0
2019-03-19 10:45:00,50.62,50.64,50.61,50.64,11840.0,43.6338,43.651,43.6252,43.651,11840.0
2019-03-19 10:50:00,50.64,50.64,50.6,50.6,21199.0,43.651,43.651,43.6165,43.6165,21199.0
2019-03-19 10:55:00,50.6,50.61,50.52,50.52,17751.0,43.6165,43.6252,43.5476,43.5476,17751.0
2019-03-19 11:00:00,50.52,50.54,50.51,50.53,20544.0,43.5476,43.5648,43.539,43.5562,20544.0
2019-03-19 11:05:00,50.53,50.53,50.49,50.51,42553.0,43.5562,43.5562,43.5217,43.539,42553.0
2019-03-19 11:10:00,50.51,50.54,50.47,50.51,31052.0,43.539,43.5648,43.5045,43.539,31052.0
2019-03-19 11:15:00,50.51,50.51,50.44,50.45,24310.0,43.539,43.539,43.4786,43.4872,24310.0
2019-03-19 11:20:00,50.45,50.48,50.43,50.45,13173.0,43.4872,43.5131,43.47,43.4872,13173.0
2019-03-19 11:25:00,50.46,50.46,50.39,50.4,12539.0,43.4959,43.4959,43.4355,43.4441,12539.0
2019-03-19 11:30:00,50.4,50.45,50.39,50.44,10518.0,43.4441,43.4872,43.4355,43.4786,10518.0
2019-03-19 11:35:00,50.45,50.48,50.45,50.47,12361.0,43.4872,43.5131,43.4872,43.5045,12361.0
2019-03-19 11:40:00,50.48,50.51,50.47,50.49,23772.0,43.5131,43.539,43.5045,43.5217,23772.0
2019-03-19 11:45:00,50.49,50.53,50.48,50.53,18355.0,43.5217,43.5562,43.5131,43.5562,18355.0
2019-03-19 11:50:00,50.52,50.54,50.51,50.51,6833.0,43.5476,43.5648,43.539,43.539,6833.0
2019-03-19 11:55:00,50.52,50.58,50.52,50.57,19273.0,43.5476,43.5993,43.5476,43.5907,19273.0
2019-03-19 12:00:00,50.57,50.57,50.52,50.53,12198.0,43.5907,43.5907,43.5476,43.5562,12198.0
2019-03-19 12:05:00,50.53,50.55,50.49,50.5,13828.0,43.5562,43.5734,43.5217,43.5303,13828.0
2019-03-19 12:10:00,50.5,50.5,50.49,50.49,4880.0,43.5303,43.5303,43.5217,43.5217,4880.0
2019-03-19 12:15:00,50.49,50.49,50.46,50.46,8638.0,43.5217,43.5217,43.4959,43.4959,8638.0
2019-03-19 12:20:00,50.47,50.48,50.43,50.45,11995.0,43.5045,43.5131,43.47,43.4872,11995.0
2019-03-19 12:25:00,50.46,50.46,50.44,50.44,8810.0,43.4959,43.4959,43.4786,43.4786,8810.0
2019-03-19 12:30:00,50.44,50.46,50.43,50.44,10446.0,43.4786,43.4959,43.47,43.4786,10446.0
2019-03-19 12:35:00,50.43,50.44,50.4,50.4,5752.0,43.47,43.4786,43.4441,43.4441,5752.0
2019-03-19 12:40:00,50.41,50.44,50.4,50.41,10219.0,43.4528,43.4786,43.4441,43.4528,10219.0
2019-03-19 12:45:00,50.42,50.43,50.26,50.27,25610.0,43.4614,43.47,43.3235,43.3321,25610.0
2019-03-19 12:50:00,50.26,50.32,50.26,50.27,18048.0,43.3235,43.3752,43.3235,43.3321,18048.0
2019-03-19 12:55:00,50.28,50.36,50.28,50.36,15716.0,43.3407,43.4097,43.3407,43.4097,15716.0
2019-03-19 13:00:00,50.36,50.38,50.34,50.36,10516.0,43.4097,43.4269,43.3924,43.4097,10516.0
2019-03-19 13:05:00,50.37,50.38,50.33,50.35,13573.0,43.4183,43.4269,43.3838,43.401,13573.0
2019-03-19 13:10:00,50.35,50.4,50.35,50.39,10687.0,43.401,43.4441,43.401,43.4355,10687.0
2019-03-19 13:15:00,50.39,50.4,50.38,50.38,4896.0,43.4355,43.4441,43.4269,43.4269,4896.0
2019-03-19 13:20:00,50.39,50.4,50.38,50.39,11147.0,43.4355,43.4441,43.4269,43.4355,11147.0
2019-03-19 13:25:00,50.39,50.4,50.38,50.38,9146.0,43.4355,43.4441,43.4269,43.4269,9146.0
2019-03-19 13:30:00,50.37,50.38,50.35,50.38,7352.0,43.4183,43.4269,43.401,43.4269,7352.0
2019-03-19 13:35:00,50.38,50.39,50.37,50.38,12341.0,43.4269,43.4355,43.4183,43.4269,12341.0
2019-03-19 13:40:00,50.38,50.38,50.36,50.36,16165.0,43.4269,43.4269,43.4097,43.4097,16165.0
2019-03-19 13:45:00,50.36,50.37,50.35,50.36,7023.0,43.4097,43.4183,43.401,43.4097,7023.0
2019-03-19 13:50:00,50.37,50.37,50.31,50.32,13552.0,43.4183,43.4183,43.3666,43.3752,13552.0
2019-03-19 13:55:00,50.32,50.33,50.3,50.3,14299.0,43.3752,43.3838,43.3579,43.3579,14299.0
2019-03-19 14:00:00,50.3,50.32,50.3,50.32,5757.0,43.3579,43.3752,43.3579,43.3752,5757.0
2019-03-19 14:05:00,50.33,50.34,50.28,50.29,9761.0,43.3838,43.3924,43.3407,43.3493,9761.0
2019-03-19 14:10:00,50.3,50.3,50.26,50.27,6238.0,43.3579,43.3579,43.3235,43.3321,6238.0
2019-03-19 14:15:00,50.27,50.28,50.24,50.28,15776.0,43.3321,43.3407,43.3062,43.3407,15776.0
2019-03-19 14:20:00,50.28,50.28,50.24,50.24,7508.0,43.3407,43.3407,43.3062,43.3062,7508.0
2019-03-19 14:25:00,50.25,50.28,50.24,50.27,5552.0,43.3148,43.3407,43.3062,43.3321,5552.0
2019-03-19 14:30:00,50.28,50.29,50.26,50.27,5483.0,43.3407,43.3493,43.3235,43.3321,5483.0
2019-03-19 14:35:00,50.28,50.31,50.27,50.29,18541.0,43.3407,43.3666,43.3321,43.3493,18541.0
2019-03-19 14:40:00,50.29,50.33,50.28,50.33,13040.0,43.3493,43.3838,43.3407,43.3838,13040.0
2019-03-19 14:45:00,50.33,50.34,50.31,50.33,5786.0,43.3838,43.3924,43.3666,43.3838,5786.0
2019-03-19 14:50:00,50.32,50.32,50.29,50.32,14196.0,43.3752,43.3752,43.3493,43.3752,14196.0
2019-03-19 14:55:00,50.32,50.34,50.27,50.28,15836.0,43.3752,43.3924,43.3321,43.3407,15836.0
2019-03-19 15:00:00,50.29,50.3,50.23,50.25,14135.0,43.3493,43.3579,43.2976,43.3148,14135.0
2019-03-19 15:05:00,50.26,50.28,50.25,50.25,10231.0,43.3235,43.3407,43.3148,43.3148,10231.0
2019-03-19 15:10:00,50.25,50.25,50.18,50.2,17350.0,43.3148,43.3148,43.2545,43.2717,17350.0
2019-03-19 15:15:00,50.19,50.2,50.13,50.14,17653.0,43.2631,43.2717,43.2114,43.22,17653.0
2019-03-19 15:20:00,50.14,50.14,50.1,50.1,13221.0,43.22,43.22,43.1855,43.1855,13221.0
2019-03-19 15:25:00,50.1,50.12,50.07,50.09,15355.0,43.1855,43.2028,43.1597,43.1769,15355.0
2019-03-19 15:30:00,50.09,50.1,50.04,50.07,40748.0,43.1769,43.1855,43.1338,43.1597,40748.0
2019-03-19 15:35:00,50.07,50.08,50.02,50.02,38062.0,43.1597,43.1683,43.1166,43.1166,38062.0
2019-03-19 15:40:00,50.02,50.02,49.98,50.0,47318.0,43.1166,43.1166,43.0821,43.0993,47318.0
2019-03-19 15:45:00,50.0,50.08,50.0,50.07,45275.0,43.0993,43.1683,43.0993,43.1597,45275.0
2019-03-19 15:50:00,50.07,50.09,50.01,50.02,63233.0,43.1597,43.1769,43.108,43.1166,63233.0
2019-03-19 15:55:00,50.01,50.13,50.01,50.12,139582.0,43.108,43.2114,43.108,43.2028,139582.0
2019-03-20 09:30:00,50.06,50.06,49.9,49.99,76472.0,43.1511,43.1511,43.0131,43.0907,76472.0
2019-03-20 09:35:00,49.97,50.1,49.97,50.04,17840.0,43.0735,43.1855,43.0735,43.1338,17840.0
2019-03-20 09:40:00,50.05,50.11,50.03,50.07,10066.0,43.1424,43.1942,43.1252,43.1597,10066.0
2019-03-20 09:45:00,50.09,50.09,50.04,50.08,14683.0,43.1769,43.1769,43.1338,43.1683,14683.0
2019-03-20 09:50:00,50.08,50.15,50.07,50.11,13254.0,43.1683,43.2286,43.1597,43.1942,13254.0
2019-03-20 09:55:00,50.11,50.13,50.06,50.09,16175.0,43.1942,43.2114,43.1511,43.1769,16175.0
2019-03-20 10:00:00,50.08,50.14,50.08,50.09,38235.0,43.1683,43.22,43.1683,43.1769,38235.0
2019-03-20 10:05:00,50.09,50.18,50.09,50.13,13600.0,43.1769,43.2545,43.1769,43.2114,13600.0
2019-03-20 10:10:00,50.14,50.15,50.06,50.08,15214.0,43.22,43.2286,43.1511,43.1683,15214.0
2019-03-20 10:15:00,50.07,50.13,50.06,50.13,11968.0,43.1597,43.2114,43.1511,43.2114,11968.0
2019-03-20 10:20:00,50.12,50.13,50.09,50.13,16808.0,43.2028,43.2114,43.1769,43.2114,16808.0
2019-03-20 10:25:00,50.13,50.19,50.12,50.18,19575.0,43.2114,43.2631,43.2028,43.2545,19575.0
2019-03-20 10:30:00,50.19,50.2,50.15,50.15,30090.0,43.2631,43.2717,43.2286,43.2286,30090.0
2019-03-20 10:35:00,50.16,50.2,50.14,50.2,26812.0,43.2373,43.2717,43.22,43.2717,26812.0
2019-03-20 10:40:00,50.21,50.24,50.2,50.23,19950.0,43.2804,43.3062,43.2717,43.2976,19950.0
2019-03-20 10:45:00,50.23,50.26,50.22,50.24,15492.0,43.2976,43.3235,43.289,43.3062,15492.0
2019-03-20 10:50:00,50.24,50.29,50.24,50.28,18424.0,43.3062,43.3493,43.3062,43.3407,18424.0
2019-03-20 10:55:00,50.28,50.3,50.22,50.24,19352.0,43.3407,43.3579,43.289,43.3062,19352.0
2019-03-20 11:00:00,50.24,50.27,50.23,50.26,17165.0,43.3062,43.3321,43.2976,43.3235,17165.0
2019-03-20 11:05:00,50.27,50.28,50.25,50.26,9755.0,43.3321,43.3407,43.3148,43.3235,9755.0
2019-03-20 11:10:00,50.26,50.26,50.21,50.21,15705.0,43.3235,43.3235,43.2804,43.2804,15705.0
2019-03-20 11:15:00,50.2,50.21,50.17,50.18,9837.0,43.2717,43.2804,43.2459,43.2545,9837.0
2019-03-20 11:20:00,50.17,50.2,50.16,50.16,13976.0,43.2459,43.2717,43.2373,43.2373,13976.0
2019-03-20 11:25:00,50.17,50.18,50.13,50.15,11403.0,43.2459,43.2545,43.2114,43.2286,11403.0
2019-03-20 11:30:00,50.15,50.17,50.11,50.11,16644.0,43.2286,43.2459,43.1942,43.1942,16644.0
2019-03-20 11:35:00,50.11,50.12,50.1,50.11,16895.0,43.1942,43.2028,43.1855,43.1942,16895.0
2019-03-20 11:40:00,50.12,50.13,50.1,50.11,16747.0,43.2028,43.2114,43.1855,43.1942,16747.0
2019-03-20 11:45:00,50.11,50.12,50.1,50.11,22256.0,43.1942,43.2028,43.1855,43.1942,22256.0
2019-03-20 11:50:00,50.12,50.13,50.07,50.08,13796.0,43.2028,43.2114,43.1597,43.1683,13796.0
2019-03-20 11:55:00,50.08,50.08,50.06,50.08,13188.0,43.1683,43.1683,43.1511,43.1683,13188.0
2019-03-20 12:00:00,50.09,50.11,50.08,50.1,15009.0,43.1769,43.1942,43.1683,43.1855,15009.0
2019-03-20 12:05:00,50.1,50.12,50.09,50.12,5057.0,43.1855,43.2028,43.1769,43.2028,5057.0
2019-03-20 12:10:00,50.11,50.12,50.1,50.12,16800.0,43.1942,43.2028,43.1855,43.2028,16800.0
2019-03-20 12:15:00,50.12,50.13,50.11,50.12,10295.0,43.2028,43.2114,43.1942,43.2028,10295.0
2019-03-20 12:20:00,50.12,50.13,50.09,50.1,10309.0,43.2028,43.2114,43.1769,43.1855,10309.0
2019-03-20 12:25:00,50.09,50.11,50.07,50.1,12591.0,43.1769,43.1942,43.1597,43.1855,12591.0
2019-03-20 12:30:00,50.09,50.1,49.99,50.02,52331.0,43.1769,43.1855,43.0907,43.1166,52331.0
2019-03-20 12:35:00,50.02,50.09,50.0,50.08,16807.0,43.1166,43.1769,43.0993,43.1683,16807.0
2019-03-20 12:40:00,50.09,50.1,50.06,50.07,15371.0,43.1769,43.1855,43.1511,43.1597,15371.0
2019-03-20 12:45:00,50.07,50.13,50.06,50.1,10328.0,43.1597,43.2114,43.1511,43.1855,10328.0
2019-03-20 12:50:00,50.1,50.14,50.1,50.14,8306.0,43.1855,43.22,43.1855,43.22,8306.0
2019-03-20 12:55:00,50.13,50.16,50.12,50.15,10180.0,43.2114,43.2373,43.2028,43.2286,10180.0
2019-03-20 13:00:00,50.14,50.16,50.13,50.15,7905.0,43.22,43.2373,43.2114,43.2286,7905.0
2019-03-20 13:05:00,50.16,50.18,50.15,50.17,10444.0,43.2373,43.2545,43.2286,43.2459,10444.0
2019-03-20 13:10:00,50.18,50.19,50.17,50.18,6043.0,43.2545,43.2631,43.2459,43.2545,6043.0
2019-03-20 13:15:00,50.18,50.18,50.15,50.16,8414.0,43.2545,43.2545,43.2286,43.2373,8414.0
2019-03-20 13:20:00,50.15,50.17,50.15,50.16,6130.0,43.2286,43.2459,43.2286,43.2373,6130.0
2019-03-20 13:25:00,50.15,50.17,50.12,50.13,7640.0,43.2286,43.2459,43.2028,43.2114,7640.0
2019-03-20 13:30:00,50.12,50.13,50.11,50.12,6998.0,43.2028,43.2114,43.1942,43.2028,6998.0
2019-03-20 13:35:00,50.11,50.13,50.11,50.11,9687.0,43.1942,43.2114,43.1942,43.1942,9687.0
2019-03-20 13:40:00,50.12,50.13,50.08,50.09,18540.0,43.2028,43.2114,43.1683,43.1769,18540.0
2019-03-20 13:45:00,50.09,50.09,50.04,50.04,28059.0,43.1769,43.1769,43.1338,43.1338,28059.0
2019-03-20 13:50:00,50.05,50.06,50.03,50.05,24842.0,43.1424,43.1511,43.1252,43.1424,24842.0
2019-03-20 13:55:00,50.05,50.07,50.03,50.05,22893.0,43.1424,43.1597,43.1252,43.1424,22893.0
2019-03-20 14:00:00,50.07,50.16,50.05,50.13,45406.0,43.1597,43.2373,43.1424,43.2114,45406.0
2019-03-20 14:05:00,50.12,50.25,50.12,50.25,35749.0,43.2028,43.3148,43.2028,43.3148,35749.0
2019-03-20 14:10:00,50.25,50.26,50.18,50.23,56034.0,43.3148,43.3235,43.2545,43.2976,56034.0
2019-03-20 14:15:00,50.24,50.24,50.1,50.1,21830.0,43.3062,43.3062,43.1855,43.1855,21830.0
2019-03-20 14:20:00,50.12,50.13,50.0,50.01,31538.0,43.2028,43.2114,43.0993,43.108,31538.0
2019-03-20 14:25:00,50.01,50.03,49.98,50.01,27312.0,43.108,43.1252,43.0821,43.108,27312.0
2019-03-20 14:30:00,50.01,50.07,49.95,50.05,25301.0,43.108,43.1597,43.0562,43.1424,25301.0
2019-03-20 14:35:00,50.05,50.09,50.02,50.04,17656.0,43.1424,43.1769,43.1166,43.1338,17656.0
2019-03-20 14:40:00,50.04,50.08,50.02,50.04,50483.0,43.1338,43.1683,43.1166,43.1338,50483.0
2019-03-20 14:45:00,50.03,50.13,50.02,50.11,71812.0,43.1252,43.2114,43.1166,43.1942,71812.0
2019-03-20 14:50:00,50.12,50.15,50.08,50.08,31742.0,43.2028,43.2286,43.1683,43.1683,31742.0
2019-03-20 14:55:00,50.06,50.1,50.04,50.06,17261.0,43.1511,43.1855,43.1338,43.1511,17261.0
2019-03-20 15:00:00,50.07,50.09,49.95,49.96,26128.0,43.1597,43.1769,43.0562,43.0649,26128.0
2019-03-20 15:05:00,49.95,49.98,49.93,49.97,25627.0,43.0562,43.0821,43.039,43.0735,25627.0
2019-03-20 15:10:00,49.98,49.99,49.93,49.96,23749.0,43.0821,43.0907,43.039,43.0649,23749.0
2019-03-20 15:15:00,49.97,49.97,49.91,49.91,19304.0,43.0735,43.0735,43.0218,43.0218,19304.0
2019-03-20 15:20:00,49.91,49.92,49.86,49.88,31861.0,43.0218,43.0304,42.9787,42.9959,31861.0
2019-03-20 15:25:00,49.87,49.88,49.83,49.84,37051.0,42.9873,42.9959,42.9528,42.9614,37051.0
2019-03-20 15:30:00,49.84,49.85,49.59,49.6,66337.0,42.9614,42.97,42.7459,42.7546,66337.0
2019-03-20 15:35:00,49.61,49.64,49.58,49.58,60708.0,42.7632,42.789,42.7373,42.7373,60708.0
2019-03-20 15:40:00,49.57,49.6,49.55,49.55,84678.0,42.7287,42.7546,42.7115,42.7115,84678.0
2019-03-20 15:45:00,49.56,49.61,49.5,49.51,83119.0,42.7201,42.7632,42.6684,42.677,83119.0
2019-03-20 15:50:00,49.5,49.52,49.46,49.5,175587.0,42.6684,42.6856,42.6339,42.6684,175587.0
2019-03-20 15:55:00,49.49,49.5,49.39,49.46,300124.0,42.6597,42.6684,42.5735,42.6339,300124.0
2019-03-21 09:30:00,49.25,49.33,49.16,49.23,43925.0,42.4529,42.5218,42.3753,42.4356,43925.0
2019-03-21 09:35:00,49.22,49.26,49.14,49.19,34120.0,42.427,42.4615,42.358,42.4011,34120.0
2019-03-21 09:40:00,49.19,49.28,49.17,49.25,17834.0,42.4011,42.4787,42.3839,42.4529,17834.0
2019-03-21 09:45:00,49.24,49.29,49.23,49.29,13136.0,42.4442,42.4873,42.4356,42.4873,13136.0
2019-03-21 09:50:00,49.28,49.32,49.24,49.3,28856.0,42.4787,42.5132,42.4442,42.496,28856.0
2019-03-21 09:55:00,49.3,49.47,49.3,49.47,18358.0,42.496,42.6425,42.496,42.6425,18358.0
2019-03-21 10:00:00,49.47,49.5,49.42,49.46,18065.0,42.6425,42.6684,42.5994,42.6339,18065.0
2019-03-21 10:05:00,49.46,49.5,49.43,49.5,15718.0,42.6339,42.6684,42.608,42.6684,15718.0
2019-03-21 10:10:00,49.51,49.55,49.46,49.47,19312.0,42.677,42.7115,42.6339,42.6425,19312.0
2019-03-21 10:15:00,49.46,49.48,49.43,49.43,29314.0,42.6339,42.6511,42.608,42.608,29314.0
2019-03-21 10:20:00,49.43,49.47,49.43,49.46,17484.0,42.608,42.6425,42.608,42.6339,17484.0
2019-03-21 10:25:00,49.47,49.5,49.47,49.48,10850.0,42.6425,42.6684,42.6425,42.6511,10850.0
2019-03-21 10:30:00,49.49,49.51,49.46,49.5,11301.0,42.6597,42.677,42.6339,42.6684,11301.0
2019-03-21 10:35:00,49.5,49.53,49.5,49.51,11281.0,42.6684,42.6942,42.6684,42.677,11281.0
2019-03-21 10:40:00,49.51,49.52,49.48,49.51,16746.0,42.677,42.6856,42.6511,42.677,16746.0
2019-03-21 10:45:00,49.52,49.57,49.52,49.53,17809.0,42.6856,42.7287,42.6856,42.6942,17809.0
2019-03-21 10:50:00,49.53,49.6,49.52,49.6,18426.0,42.6942,42.7546,42.6856,42.7546,18426.0
2019-03-21 10:55:00,49.6,49.63,49.58,49.62,25542.0,42.7546,42.7804,42.7373,42.7718,25542.0
2019-03-21 11:00:00,49.62,49.73,49.61,49.69,28911.0,42.7718,42.8666,42.7632,42.8321,28911.0
2019-03-21 11:05:00,49.7,49.72,49.67,49.68,10990.0,42.8408,42.858,42.8149,42.8235,10990.0
2019-03-21 11:10:00,49.7,49.72,49.68,49.71,6585.0,42.8408,42.858,42.8235,42.8494,6585.0
2019-03-21 11:15:00,49.72,49.76,49.71,49.75,9176.0,42.858,42.8925,42.8494,42.8839,9176.0
2019-03-21 11:20:00,49.74,49.8,49.74,49.8,9633.0,42.8752,42.927,42.8752,42.927,9633.0
2019-03-21 11:25:00,49.8,49.85,49.78,49.79,22344.0,42.927,42.97,42.9097,42.9183,22344.0
2019-03-21 11:30:00,49.79,49.81,49.76,49.76,11042.0,42.9183,42.9356,42.8925,42.8925,11042.0
2019-03-21 11:35:00,49.75,49.79,49.74,49.76,17755.0,42.8839,42.9183,42.8752,42.8925,17755.0
2019-03-21 11:40:00,49.75,49.85,49.75,49.85,15391.0,42.8839,42.97,42.8839,42.97,15391.0
2019-03-21 11:45:00,49.85,49.88,49.85,49.86,9755.0,42.97,42.9959,42.97,42.9787,9755.0
2019-03-21 11:50:00,49.87,49.91,49.87,49.91,8106.0,42.9873,43.0218,42.9873,43.0218,8106.0
2019-03-21 11:55:00,49.9,49.96,49.9,49.95,10891.0,43.0131,43.0649,43.0131,43.0562,10891.0
2019-03-21 12:00:00,49.95,49.97,49.92,49.93,11733.0,43.0562,43.0735,43.0304,43.039,11733.0
2019-03-21 12:05:00,49.93,49.93,49.87,49.88,8023.0,43.039,43.039,42.9873,42.9959,8023.0
2019-03-21 12:10:00,49.88,49.91,49.88,49.89,7662.0,42.9959,43.0218,42.9959,43.0045,7662.0
2019-03-21 12:15:00,49.89,49.89,49.85,49.86,7288.0,43.0045,43.0045,42.97,42.9787,7288.0
2019-03-21 12:20:00,49.86,49.87,49.8,49.83,7835.0,42.9787,42.9873,42.927,42.9528,7835.0
2019-03-21 12:25:00,49.83,49.85,49.82,49.83,9814.0,42.9528,42.97,42.9442,42.9528,9814.0
2019-03-21 12:30:00,49.84,49.85,49.81,49.82,8525.0,42.9614,42.97,42.9356,42.9442,8525.0
2019-03-21 12:35:00,49.82,49.82,49.77,49.8,9092.0,42.9442,42.9442,42.9011,42.927,9092.0
2019-03-21 12:40:00,49.8,49.83,49.79,49.79,6051.0,42.927,42.9528,42.9183,42.9183,6051.0
2019-03-21 12:45:00,49.79,49.8,49.76,49.77,6128.0,42.9183,42.927,42.8925,42.9011,6128.0
2019-03-21 12:50:00,49.77,49.8,49.75,49.8,9235.0,42.9011,42.927,42.8839,42.927,9235.0
2019-03-21 12:55:00,49.81,49.82,49.79,49.8,4830.0,42.9356,42.9442,42.9183,42.927,4830.0
2019-03-21 13:00:00,49.81,49.87,49.8,49.87,3956.0,42.9356,42.9873,42.927,42.9873,3956.0
2019-03-21 13:05:00,49.88,49.93,49.88,49.93,4179.0,42.9959,43.039,42.9959,43.039,4179.0
2019-03-21 13:10:00,49.93,49.94,49.92,49.92,4892.0,43.039,43.0476,43.0304,43.0304,4892.0
2019-03-21 13:15:00,49.91,49.93,49.89,49.92,3330.0,43.0218,43.039,43.0045,43.0304,3330.0
2019-03-21 13:20:00,49.92,49.93,49.91,49.92,9421.0,43.0304,43.039,43.0218,43.0304,9421.0
2019-03-21 13:25:00,49.92,49.94,49.92,49.93,10147.0,43.0304,43.0476,43.0304,43.039,10147.0
2019-03-21 13:30:00,49.94,49.95,49.89,49.89,13281.0,43.0476,43.0562,43.0045,43.0045,13281.0
2019-03-21 13:35:00,49.9,49.9,49.84,49.84,3015.0,43.0131,43.0131,42.9614,42.9614,3015.0
2019-03-21 13:40:00,49.85,49.88,49.83,49.84,17312.0,42.97,42.9959,42.9528,42.9614,17312.0
2019-03-21 13:45:00,49.84,49.89,49.84,49.89,14205.0,42.9614,43.0045,42.9614,43.0045,14205.0
2019-03-21 13:50:00,49.89,49.91,49.88,49.89,29165.0,43.0045,43.0218,42.9959,43.0045,29165.0
2019-03-21 13:55:00,49.89,49.89,49.8,49.81,22754.0,43.0045,43.0045,42.927,42.9356,22754.0
2019-03-21 14:00:00,49.82,49.9,49.82,49.9,16718.0,42.9442,43.0131,42.9442,43.0131,16718.0
2019-03-21 14:05:00,49.89,49.91,49.88,49.89,15788.0,43.0045,43.0218,42.9959,43.0045,15788.0
2019-03-21 14:10:00,49.89,49.93,49.87,49.9,20786.0,43.0045,43.039,42.9873,43.0131,20786.0
2019-03-21 14:15:00,49.9,49.92,49.86,49.88,18850.0,43.0131,43.0304,42.9787,42.9959,18850.0
2019-03-21 14:20:00,49.88,49.89,49.85,49.86,16725.0,42.9959,43.0045,42.97,42.9787,16725.0
2019-03-21 14:25:00,49.86,49.9,49.86,49.9,12712.0,42.9787,43.0131,42.9787,43.0131,12712.0
2019-03-21 14:30:00,49.89,49.92,49.89,49.9,10766.0,43.0045,43.0304,43.0045,43.0131,10766.0
2019-03-21 14:35:00,49.91,49.95,49.9,49.95,10495.0,43.0218,43.0562,43.0131,43.0562,10495.0
2019-03-21 14:40:00,49.94,49.98,49.93,49.97,8726.0,43.0476,43.0821,43.039,43.0735,8726.0
2019-03-21 14:45:00,49.98,50.0,49.97,50.0,13622.0,43.0821,43.0993,43.0735,43.0993,13622.0
2019-03-21 14:50:00,50.0,50.01,49.99,50.01,16152.0,43.0993,43.108,43.0907,43.108,16152.0
2019-03-21 14:55:00,49.99,49.99,49.95,49.96,13411.0,43.0907,43.0907,43.0562,43.0649,13411.0
2019-03-21 15:00:00,49.96,50.0,49.95,49.98,23067.0,43.0649,43.0993,43.0562,43.0821,23067.0
2019-03-21 15:05:00,49.99,50.05,49.98,50.01,22974.0,43.0907,43.1424,43.0821,43.108,22974.0
2019-03-21 15:10:00,50.01,50.01,49.9,49.91,31060.0,43.108,43.108,43.0131,43.0218,31060.0
2019-03-21 15:15:00,49.92,49.92,49.82,49.86,27645.0,43.0304,43.0304,42.9442,42.9787,27645.0
2019-03-21 15:20:00,49.86,49.88,49.85,49.88,24266.0,42.9787,42.9959,42.97,42.9959,24266.0
2019-03-21 15:25:00,49.88,49.91,49.87,49.88,29093.0,42.9959,43.0218,42.9873,42.9959,29093.0
2019-03-21 15:30:00,49.89,49.94,49.88,49.93,39186.0,43.0045,43.0476,42.9959,43.039,39186.0
2019-03-21 15:35:00,49.93,49.96,49.9,49.95,48246.0,43.039,43.0649,43.0131,43.0562,48246.0
2019-03-21 15:40:00,49.95,50.02,49.94,50.01,31966.0,43.0562,43.1166,43.0476,43.108,31966.0
2019-03-21 15:45:00,50.01,50.04,49.94,49.95,58946.0,43.108,43.1338,43.0476,43.0562,58946.0
2019-03-21 15:50:00,49.95,49.96,49.91,49.93,82137.0,43.0562,43.0649,43.0218,43.039,82137.0
2019-03-21 15:55:00,49.93,49.99,49.9,49.97,168919.0,43.039,43.0907,43.0131,43.0735,168919.0
2019-03-22 09:30:00,49.65,49.82,49.53,49.77,71349.0,42.7977,42.9442,42.6942,42.9011,71349.0
2019-03-22 09:35:00,49.76,49.83,49.74,49.82,22070.0,42.8925,42.9528,42.8752,42.9442,22070.0
2019-03-22 09:40:00,49.81,49.86,49.77,49.81,19031.0,42.9356,42.9787,42.9011,42.9356,19031.0
2019-03-22 09:45:00,49.81,49.81,49.73,49.74,37438.0,42.9356,42.9356,42.8666,42.8752,37438.0
2019-03-22 09:50:00,49.74,49.76,49.64,49.66,43811.0,42.8752,42.8925,42.789,42.8063,43811.0
2019-03-22 09:55:00,49.64,49.67,49.59,49.61,33139.0,42.789,42.8149,42.7459,42.7632,33139.0
2019-03-22 10:00:00,49.6,49.66,49.55,49.6,36233.0,42.7546,42.8063,42.7115,42.7546,36233.0
2019-03-22 10:05:00,49.59,49.71,49.59,49.7,16502.0,42.7459,42.8494,42.7459,42.8408,16502.0
2019-03-22 10:10:00,49.7,49.83,49.68,49.81,52144.0,42.8408,42.9528,42.8235,42.9356,52144.0
2019-03-22 10:15:00,49.8,49.95,49.75,49.95,36176.0,42.927,43.0562,42.8839,43.0562,36176.0
2019-03-22 10:20:00,49.94,49.99,49.92,49.96,39545.0,43.0476,43.0907,43.0304,43.0649,39545.0
2019-03-22 10:25:00,49.96,49.96,49.76,49.78,66338.0,43.0649,43.0649,42.8925,42.9097,66338.0
2019-03-22 10:30:00,49.78,49.78,49.64,49.66,54286.0,42.9097,42.9097,42.789,42.8063,54286.0
2019-03-22 10:35:00,49.66,49.78,49.65,49.73,21466.0,42.8063,42.9097,42.7977,42.8666,21466.0
2019-03-22 10:40:00,49.73,49.75,49.69,49.75,16051.0,42.8666,42.8839,42.8321,42.8839,16051.0
2019-03-22 10:45:00,49.75,49.75,49.65,49.67,24315.0,42.8839,42.8839,42.7977,42.8149,24315.0
2019-03-22 10:50:00,49.66,49.7,49.65,49.7,14405.0,42.8063,42.8408,42.7977,42.8408,14405.0
2019-03-22 10:55:00,49.7,49.75,49.6,49.61,21071.0,42.8408,42.8839,42.7546,42.7632,21071.0
2019-03-22 11:00:00,49.6,49.64,49.58,49.61,17602.0,42.7546,42.789,42.7373,42.7632,17602.0
2019-03-22 11:05:00,49.62,49.7,49.61,49.7,20491.0,42.7718,42.8408,42.7632,42.8408,20491.0
2019-03-22 11:10:00,49.7,49.74,49.66,49.73,19438.0,42.8408,42.8752,42.8063,42.8666,19438.0
2019-03-22 11:15:00,49.74,49.79,49.69,49.78,16748.0,42.8752,42.9183,42.8321,42.9097,16748.0
2019-03-22 11:20:00,49.78,49.78,49.71,49.71,13190.0,42.9097,42.9097,42.8494,42.8494,13190.0
2019-03-22 11:25:00,49.7,49.73,49.67,49.71,19868.0,42.8408,42.8666,42.8149,42.8494,19868.0
2019-03-22 11:30:00,49.7,49.72,49.63,49.64,19930.0,42.8408,42.858,42.7804,42.789,19930.0
2019-03-22 11:35:00,49.62,49.62,49.55,49.55,12298.0,42.7718,42.7718,42.7115,42.7115,12298.0
2019-03-22 11:40:00,49.56,49.58,49.49,49.52,19744.0,42.7201,42.7373,42.6597,42.6856,19744.0
2019-03-22 11:45:00,49.52,49.59,49.49,49.57,47956.0,42.6856,42.7459,42.6597,42.7287,47956.0
2019-03-22 11:50:00,49.57,49.57,49.52,49.54,16466.0,42.7287,42.7287,42.6856,42.7028,16466.0
2019-03-22 11:55:00,49.52,49.58,49.47,49.47,20890.0,42.6856,42.7373,42.6425,42.6425,20890.0
2019-03-22 12:00:00,49.48,49.59,49.47,49.57,20540.0,42.6511,42.7459,42.6425,42.7287,20540.0
2019-03-22 12:05:00,49.56,49.6,49.52,49.54,11920.0,42.7201,42.7546,42.6856,42.7028,11920.0
2019-03-22 12:10:00,49.54,49.56,49.49,49.5,18464.0,42.7028,42.7201,42.6597,42.6684,18464.0
2019-03-22 12:15:00,49.49,49.56,49.47,49.51,13287.0,42.6597,42.7201,42.6425,42.677,13287.0
2019-03-22 12:20:00,49.51,49.57,49.49,49.51,16170.0,42.677,42.7287,42.6597,42.677,16170.0
2019-03-22 12:25:00,49.52,49.53,49.47,49.5,15352.0,42.6856,42.6942,42.6425,42.6684,15352.0
2019-03-22 12:30:00,49.49,49.6,49.47,49.58,17969.0,42.6597,42.7546,42.6425,42.7373,17969.0
2019-03-22 12:35:00,49.57,49.58,49.53,49.54,16381.0,42.7287,42.7373,42.6942,42.7028,16381.0
2019-03-22 12:40:00,49.54,49.54,49.46,49.48,24439.0,42.7028,42.7028,42.6339,42.6511,24439.0
2019-03-22 12:45:00,49.5,49.56,49.49,49.55,17821.0,42.6684,42.7201,42.6597,42.7115,17821.0
2019-03-22 12:50:00,49.54,49.64,49.53,49.63,23463.0,42.7028,42.789,42.6942,42.7804,23463.0
2019-03-22 12:55:00,49.63,49.66,49.59,49.66,15432.0,42.7804,42.8063,42.7459,42.8063,15432.0
2019-03-22 13:00:00,49.66,49.71,49.63,49.64,11640.0,42.8063,42.8494,42.7804,42.789,11640.0
2019-03-22 13:05:00,49.64,49.66,49.61,49.64,13198.0,42.789,42.8063,42.7632,42.789,13198.0
2019-03-22 13:10:00,49.63,49.63,49.57,49.58,12337.0,42.7804,42.7804,42.7287,42.7373,12337.0
2019-03-22 13:15:00,49.58,49.6,49.57,49.59,9489.0,42.7373,42.7546,42.7287,42.7459,9489.0
2019-03-22 13:20:00,49.58,49.6,49.55,49.56,13684.0,42.7373,42.7546,42.7115,42.7201,13684.0
2019-03-22 13:25:00,49.56,49.6,49.56,49.59,12630.0,42.7201,42.7546,42.7201,42.7459,12630.0
2019-03-22 13:30:00,49.58,49.65,49.57,49.59,16409.0,42.7373,42.7977,42.7287,42.7459,16409.0
2019-03-22 13:35:00,49.59,49.62,49.58,49.6,9727.0,42.7459,42.7718,42.7373,42.7546,9727.0
2019-03-22 13:40:00,49.6,49.64,49.6,49.64,10646.0,42.7546,42.789,42.7546,42.789,10646.0
2019-03-22 13:45:00,49.64,49.65,49.61,49.62,8478.0,42.789,42.7977,42.7632,42.7718,8478.0
2019-03-22 13:50:00,49.61,49.63,49.6,49.63,8430.0,42.7632,42.7804,42.7546,42.7804,8430.0
2019-03-22 13:55:00,49.62,49.63,49.57,49.59,9788.0,42.7718,42.7804,42.7287,42.7459,9788.0
2019-03-22 14:00:00,49.58,49.7,49.58,49.7,20852.0,42.7373,42.8408,42.7373,42.8408,20852.0
2019-03-22 14:05:00,49.71,49.76,49.71,49.75,13417.0,42.8494,42.8925,42.8494,42.8839,13417.0
2019-03-22 14:10:00,49.76,49.81,49.75,49.8,17692.0,42.8925,42.9356,42.8839,42.927,17692.0
2019-03-22 14:15:00,49.8,49.87,49.8,49.81,13879.0,42.927,42.9873,42.927,42.9356,13879.0
2019-03-22 14:20:00,49.82,49.87,49.81,49.86,18125.0,42.9442,42.9873,42.9356,42.9787,18125.0
2019-03-22 14:25:00,49.86,49.89,49.85,49.86,30143.0,42.9787,43.0045,42.97,42.9787,30143.0
2019-03-22 14:30:00,49.85,49.87,49.8,49.8,50394.0,42.97,42.9873,42.927,42.927,50394.0
2019-03-22 14:35:00,49.79,49.87,49.78,49.87,30179.0,42.9183,42.9873,42.9097,42.9873,30179.0
2019-03-22 14:40:00,49.86,49.91,49.85,49.88,18561.0,42.9787,43.0218,42.97,42.9959,18561.0
2019-03-22 14:45:00,49.88,49.91,49.87,49.9,18907.0,42.9959,43.0218,42.9873,43.0131,18907.0
2019-03-22 14:50:00,49.9,49.95,49.88,49.89,30529.0,43.0131,43.0562,42.9959,43.0045,30529.0
2019-03-22 14:55:00,49.89,49.92,49.88,49.89,20179.0,43.0045,43.0304,42.9959,43.0045,20179.0
2019-03-22 15:00:00,49.9,49.95,49.84,49.84,23625.0,43.0131,43.0562,42.9614,42.9614,23625.0
2019-03-22 15:05:00,49.85,49.89,49.85,49.86,24460.0,42.97,43.0045,42.97,42.9787,24460.0
2019-03-22 15:10:00,49.85,49.86,49.76,49.77,33079.0,42.97,42.9787,42.8925,42.9011,33079.0
2019-03-22 15:15:00,49.78,49.82,49.74,49.78,26647.0,42.9097,42.9442,42.8752,42.9097,26647.0
2019-03-22 15:20:00,49.77,49.84,49.77,49.84,22609.0,42.9011,42.9614,42.9011,42.9614,22609.0
2019-03-22 15:25:00,49.83,49.85,49.72,49.72,50339.0,42.9528,42.97,42.858,42.858,50339.0
2019-03-22 15:30:00,49.73,49.73,49.6,49.62,50381.0,42.8666,42.8666,42.7546,42.7718,50381.0
2019-03-22 15:35:00,49.61,49.65,49.54,49.55,61109.0,42.7632,42.7977,42.7028,42.7115,61109.0
2019-03-22 15:40:00,49.55,49.58,49.49,49.57,109790.0,42.7115,42.7373,42.6597,42.7287,109790.0
2019-03-22 15:45:00,49.58,49.67,49.57,49.65,113901.0,42.7373,42.8149,42.7287,42.7977,113901.0
2019-03-22 15:50:00,49.65,49.66,49.56,49.57,76466.0,42.7977,42.8063,42.7201,42.7287,76466.0
2019-03-22 15:55:00,49.58,49.58,49.42,49.46,339045.0,42.7373,42.7373,42.5994,42.6339,339045.0
2019-03-25 09:30:00,49.5,49.63,49.44,49.62,68026.0,42.6684,42.7804,42.6166,42.7718,68026.0
2019-03-25 09:35:00,49.64,49.65,49.52,49.62,45293.0,42.789,42.7977,42.6856,42.7718,45293.0
2019-03-25 09:40:00,49.58,49.64,49.53,49.63,24092.0,42.7373,42.789,42.6942,42.7804,24092.0
2019-03-25 09:45:00,49.62,49.63,49.51,49.52,33178.0,42.7718,42.7804,42.677,42.6856,33178.0
2019-03-25 09:50:00,49.51,49.56,49.49,49.54,31887.0,42.677,42.7201,42.6597,42.7028,31887.0
2019-03-25 09:55:00,49.54,49.55,49.43,49.44,20231.0,42.7028,42.7115,42.608,42.6166,20231.0
2019-03-25 10:00:00,49.42,49.47,49.38,49.42,28621.0,42.5994,42.6425,42.5649,42.5994,28621.0
2019-03-25 10:05:00,49.43,49.47,49.41,49.43,20965.0,42.608,42.6425,42.5908,42.608,20965.0
2019-03-25 10:10:00,49.41,49.45,49.4,49.45,21333.0,42.5908,42.6253,42.5822,42.6253,21333.0
2019-03-25 10:15:00,49.44,49.46,49.4,49.44,26512.0,42.6166,42.6339,42.5822,42.6166,26512.0
2019-03-25 10:20:00,49.43,49.45,49.4,49.43,15932.0,42.608,42.6253,42.5822,42.608,15932.0
2019-03-25 10:25:00,49.43,49.5,49.43,49.46,35993.0,42.608,42.6684,42.608,42.6339,35993.0
2019-03-25 10:30:00,49.45,49.54,49.44,49.48,25271.0,42.6253,42.7028,42.6166,42.6511,25271.0
2019-03-25 10:35:00,49.49,49.51,49.45,49.47,16908.0,42.6597,42.677,42.6253,42.6425,16908.0
2019-03-25 10:40:00,49.47,49.56,49.47,49.55,21764.0,42.6425,42.7201,42.6425,42.7115,21764.0
2019-03-25 10:45:00,49.54,49.56,49.48,49.53,25564.0,42.7028,42.7201,42.6511,42.6942,25564.0
2019-03-25 10:50:00,49.53,49.66,49.53,49.61,17079.0,42.6942,42.8063,42.6942,42.7632,17079.0
2019-03-25 10:55:00,49.61,49.64,49.59,49.63,18825.0,42.7632,42.789,42.7459,42.7804,18825.0
2019-03-25 11:00:00,49.64,49.64,49.56,49.57,14431.0,42.789,42.789,42.7201,42.7287,14431.0
2019-03-25 11:05:00,49.58,49.62,49.56,49.56,13852.0,42.7373,42.7718,42.7201,42.7201,13852.0
2019-03-25 11:10:00,49.57,49.61,49.51,49.59,12024.0,42.7287,42.7632,42.677,42.7459,12024.0
2019-03-25 11:15:00,49.59,49.69,49.58,49.68,15764.0,42.7459,42.8321,42.7373,42.8235,15764.0
2019-03-25 11:20:00,49.69,49.71,49.63,49.63,13155.0,42.8321,42.8494,42.7804,42.7804,13155.0
2019-03-25 11:25:00,49.64,49.72,49.63,49.72,17532.0,42.789,42.858,42.7804,42.858,17532.0
2019-03-25 11:30:00,49.72,49.73,49.66,49.66,15271.0,42.858,42.8666,42.8063,42.8063,15271.0
2019-03-25 11:35:00,49.66,49.67,49.61,49.62,11057.0,42.8063,42.8149,42.7632,42.7718,11057.0
2019-03-25 11:40:00,49.63,49.63,49.54,49.55,11723.0,42.7804,42.7804,42.7028,42.7115,11723.0
2019-03-25 11:45:00,49.55,49.58,49.52,49.53,10452.0,42.7115,42.7373,42.6856,42.6942,10452.0
2019-03-25 11:50:00,49.53,49.56,49.52,49.56,6685.0,42.6942,42.7201,42.6856,42.7201,6685.0
2019-03-25 11:55:00,49.56,49.58,49.49,49.49,16572.0,42.7201,42.7373,42.6597,42.6597,16572.0
2019-03-25 12:00:00,49.48,49.49,49.46,49.49,14618.0,42.6511,42.6597,42.6339,42.6597,14618.0
2019-03-25 12:05:00,49.48,49.52,49.47,49.49,9836.0,42.6511,42.6856,42.6425,42.6597,9836.0
2019-03-25 12:10:00,49.48,49.53,49.47,49.48,10418.0,42.6511,42.6942,42.6425,42.6511,10418.0
2019-03-25 12:15:00,49.48,49.51,49.44,49.5,11249.0,42.6511,42.677,42.6166,42.6684,11249.0
2019-03-25 12:20:00,49.49,49.51,49.47,49.48,8374.0,42.6597,42.677,42.6425,42.6511,8374.0
2019-03-25 12:25:00,49.48,49.51,49.45,49.45,13841.0,42.6511,42.677,42.6253,42.6253,13841.0
2019-03-25 12:30:00,49.45,49.48,49.4,49.42,22360.0,42.6253,42.6511,42.5822,42.5994,22360.0
2019-03-25 12:35:00,49.42,49.42,49.39,49.4,20895.0,42.5994,42.5994,42.5735,42.5822,20895.0
2019-03-25 12:40:00,49.4,49.41,49.33,49.36,10065.0,42.5822,42.5908,42.5218,42.5477,10065.0
2019-03-25 12:45:00,49.36,49.37,49.35,49.37,8601.0,42.5477,42.5563,42.5391,42.5563,8601.0
2019-03-25 12:50:00,49.38,49.41,49.37,49.4,12314.0,42.5649,42.5908,42.5563,42.5822,12314.0
2019-03-25 12:55:00,49.39,49.46,49.38,49.46,10970.0,42.5735,42.6339,42.5649,42.6339,10970.0
2019-03-25 13:00:00,49.45,49.45,49.39,49.4,13803.0,42.6253,42.6253,42.5735,42.5822,13803.0
2019-03-25 13:05:00,49.4,49.43,49.38,49.38,9651.0,42.5822,42.608,42.5649,42.5649,9651.0
2019-03-25 13:10:00,49.39,49.48,49.39,49.47,11176.0,42.5735,42.6511,42.5735,42.6425,11176.0
2019-03-25 13:15:00,49.46,49.47,49.43,49.46,15271.0,42.6339,42.6425,42.608,42.6339,15271.0
2019-03-25 13:20:00,49.46,49.5,49.44,49.48,16232.0,42.6339,42.6684,42.6166,42.6511,16232.0
2019-03-25 13:25:00,49.49,49.5,49.42,49.45,9757.0,42.6597,42.6684,42.5994,42.6253,9757.0
2019-03-25 13:30:00,49.44,49.46,49.38,49.43,21457.0,42.6166,42.6339,42.5649,42.608,21457.0
2019-03-25 13:35:00,49.43,49.48,49.43,49.45,11926.0,42.608,42.6511,42.608,42.6253,11926.0
2019-03-25 13:40:00,49.44,49.46,49.41,49.42,9079.0,42.6166,42.6339,42.5908,42.5994,9079.0
2019-03-25 13:45:00,49.41,49.42,49.34,49.35,16580.0,42.5908,42.5994,42.5304,42.5391,16580.0
2019-03-25 13:50:00,49.36,49.37,49.32,49.34,11273.0,42.5477,42.5563,42.5132,42.5304,11273.0
2019-03-25 13:55:00,49.34,49.35,49.31,49.32,10993.0,42.5304,42.5391,42.5046,42.5132,10993.0
2019-03-25 14:00:00,49.31,49.35,49.29,49.32,15064.0,42.5046,42.5391,42.4873,42.5132,15064.0
2019-03-25 14:05:00,49.32,49.33,49.28,49.33,73381.0,42.5132,42.5218,42.4787,42.5218,73381.0
2019-03-25 14:10:00,49.33,49.39,49.33,49.38,47640.0,42.5218,42.5735,42.5218,42.5649,47640.0
2019-03-25 14:15:00,49.38,49.4,49.33,49.36,14603.0,42.5649,42.5822,42.5218,42.5477,14603.0
2019-03-25 14:20:00,49.37,49.37,49.29,49.31,16192.0,42.5563,42.5563,42.4873,42.5046,16192.0
2019-03-25 14:25:00,49.3,49.33,49.27,49.33,16672.0,42.496,42.5218,42.4701,42.5218,16672.0
2019-03-25 14:30:00,49.33,49.38,49.32,49.36,18905.0,42.5218,42.5649,42.5132,42.5477,18905.0
2019-03-25 14:35:00,49.37,49.4,49.36,49.4,9041.0,42.5563,42.5822,42.5477,42.5822,9041.0
2019-03-25 14:40:00,49.4,49.43,49.38,49.43,12857.0,42.5822,42.608,42.5649,42.608,12857.0
2019-03-25 14:45:00,49.41,49.43,49.4,49.41,12732.0,42.5908,42.608,42.5822,42.5908,12732.0
2019-03-25 14:50:00,49.42,49.42,49.38,49.4,12563.0,42.5994,42.5994,42.5649,42.5822,12563.0
2019-03-25 14:55:00,49.41,49.45,49.39,49.45,16476.0,42.5908,42.6253,42.5735,42.6253,16476.0
2019-03-25 15:00:00,49.45,49.49,49.43,49.46,17179.0,42.6253,42.6597,42.608,42.6339,17179.0
2019-03-25 15:05:00,49.45,49.49,49.44,49.47,12859.0,42.6253,42.6597,42.6166,42.6425,12859.0
2019-03-25 15:10:00,49.47,49.57,49.47,49.54,15735.0,42.6425,42.7287,42.6425,42.7028,15735.0
2019-03-25 15:15:00,49.54,49.57,49.5,49.5,18935.0,42.7028,42.7287,42.6684,42.6684,18935.0
2019-03-25 15:20:00,49.51,49.58,49.5,49.57,16214.0,42.677,42.7373,42.6684,42.7287,16214.0
2019-03-25 15:25:00,49.57,49.6,49.54,49.57,15666.0,42.7287,42.7546,42.7028,42.7287,15666.0
2019-03-25 15:30:00,49.56,49.58,49.51,49.51,21986.0,42.7201,42.7373,42.677,42.677,21986.0
2019-03-25 15:35:00,49.51,49.54,49.48,49.51,20071.0,42.677,42.7028,42.6511,42.677,20071.0
2019-03-25 15:40:00,49.5,49.55,49.5,49.54,30779.0,42.6684,42.7115,42.6684,42.7028,30779.0
2019-03-25 15:45:00,49.55,49.57,49.51,49.54,69894.0,42.7115,42.7287,42.677,42.7028,69894.0
2019-03-25 15:50:00,49.55,49.56,49.51,49.54,71849.0,42.7115,42.7201,42.677,42.7028,71849.0
2019-03-25 15:55:00,49.54,49.6,49.51,49.53,175925.0,42.7028,42.7546,42.677,42.6942,175925.0
2019-03-26 09:30:00,49.86,50.14,49.86,50.03,103175.0,42.9787,43.22,42.9787,43.1252,103175.0
2019-03-26 09:35:00,50.06,50.08,49.92,49.93,20775.0,43.1511,43.1683,43.0304,43.039,20775.0
2019-03-26 09:40:00,49.93,49.93,49.75,49.8,30504.0,43.039,43.039,42.8839,42.927,30504.0
2019-03-26 09:45:00,49.82,49.83,49.73,49.75,29699.0,42.9442,42.9528,42.8666,42.8839,29699.0
2019-03-26 09:50:00,49.75,49.75,49.61,49.7,38523.0,42.8839,42.8839,42.7632,42.8408,38523.0
2019-03-26 09:55:00,49.69,49.74,49.67,49.71,17713.0,42.8321,42.8752,42.8149,42.8494,17713.0
2019-03-26 10:00:00,49.71,49.71,49.65,49.68,18493.0,42.8494,42.8494,42.7977,42.8235,18493.0
2019-03-26 10:05:00,49.67,49.69,49.65,49.67,28541.0,42.8149,42.8321,42.7977,42.8149,28541.0
2019-03-26 10:10:00,49.67,49.71,49.66,49.69,16289.0,42.8149,42.8494,42.8063,42.8321,16289.0
2019-03-26 10:15:00,49.69,49.76,49.68,49.75,41076.0,42.8321,42.8925,42.8235,42.8839,41076.0
2019-03-26 10:20:00,49.76,49.79,49.71,49.78,25926.0,42.8925,42.9183,42.8494,42.9097,25926.0
2019-03-26 10:25:00,49.77,49.78,49.74,49.76,15763.0,42.9011,42.9097,42.8752,42.8925,15763.0
2019-03-26 10:30:00,49.76,49.77,49.68,49.68,20334.0,42.8925,42.9011,42.8235,42.8235,20334.0
2019-03-26 10:35:00,49.69,49.72,49.67,49.71,24780.0,42.8321,42.858,42.8149,42.8494,24780.0
2019-03-26 10:40:00,49.7,49.74,49.69,49.73,22784.0,42.8408,42.8752,42.8321,42.8666,22784.0
2019-03-26 10:45:00,49.73,49.79,49.73,49.78,27052.0,42.8666,42.9183,42.8666,42.9097,27052.0
2019-03-26 10:50:00,49.78,49.82,49.77,49.8,18888.0,42.9097,42.9442,42.9011,42.927,18888.0
2019-03-26 10:55:00,49.8,49.86,49.78,49.86,30531.0,42.927,42.9787,42.9097,42.9787,30531.0
2019-03-26 11:00:00,49.86,49.92,49.82,49.91,35373.0,42.9787,43.0304,42.9442,43.0218,35373.0
2019-03-26 11:05:00,49.91,49.91,49.83,49.84,13291.0,43.0218,43.0218,42.9528,42.9614,13291.0
2019-03-26 11:10:00,49.83,49.84,49.78,49.78,12378.0,42.9528,42.9614,42.9097,42.9097,12378.0
2019-03-26 11:15:00,49.79,49.83,49.74,49.76,16802.0,42.9183,42.9528,42.8752,42.8925,16802.0
2019-03-26 11:20:00,49.75,49.78,49.71,49.72,16159.0,42.8839,42.9097,42.8494,42.858,16159.0
2019-03-26 11:25:00,49.73,49.76,49.7,49.73,17628.0,42.8666,42.8925,42.8408,42.8666,17628.0
2019-03-26 11:30:00,49.73,49.75,49.68,49.75,17043.0,42.8666,42.8839,42.8235,42.8839,17043.0
2019-03-26 11:35:00,49.74,49.81,49.72,49.79,12396.0,42.8752,42.9356,42.858,42.9183,12396.0
2019-03-26 11:40:00,49.8,49.82,49.78,49.8,11446.0,42.927,42.9442,42.9097,42.927,11446.0
2019-03-26 11:45:00,49.8,49.8,49.72,49.75,13350.0,42.927,42.927,42.858,42.8839,13350.0
2019-03-26 11:50:00,49.75,49.76,49.67,49.69,14641.0,42.8839,42.8925,42.8149,42.8321,14641.0
2019-03-26 11:55:00,49.69,49.7,49.66,49.68,18568.0,42.8321,42.8408,42.8063,42.8235,18568.0
2019-03-26 12:00:00,49.67,49.71,49.67,49.69,10550.0,42.8149,42.8494,42.8149,42.8321,10550.0
2019-03-26 12:05:00,49.7,49.72,49.67,49.68,18753.0,42.8408,42.858,42.8149,42.8235,18753.0
2019-03-26 12:10:00,49.67,49.71,49.65,49.69,25606.0,42.8149,42.8494,42.7977,42.8321,25606.0
2019-03-26 12:15:00,49.71,49.73,49.69,49.73,9709.0,42.8494,42.8666,42.8321,42.8666,9709.0
2019-03-26 12:20:00,49.73,49.75,49.68,49.69,20731.0,42.8666,42.8839,42.8235,42.8321,20731.0
2019-03-26 12:25:00,49.68,49.7,49.64,49.64,15791.0,42.8235,42.8408,42.789,42.789,15791.0
2019-03-26 12:30:00,49.64,49.65,49.57,49.57,14262.0,42.789,42.7977,42.7287,42.7287,14262.0
2019-03-26 12:35:00,49.58,49.6,49.57,49.59,11368.0,42.7373,42.7546,42.7287,42.7459,11368.0
2019-03-26 12:40:00,49.59,49.6,49.53,49.55,14744.0,42.7459,42.7546,42.6942,42.7115,14744.0
2019-03-26 12:45:00,49.54,49.57,49.53,49.56,13129.0,42.7028,42.7287,42.6942,42.7201,13129.0
2019-03-26 12:50:00,49.57,49.62,49.56,49.62,11665.0,42.7287,42.7718,42.7201,42.7718,11665.0
2019-03-26 12:55:00,49.62,49.63,49.58,49.62,16775.0,42.7718,42.7804,42.7373,42.7718,16775.0
2019-03-26 13:00:00,49.62,49.66,49.61,49.63,18053.0,42.7718,42.8063,42.7632,42.7804,18053.0
2019-03-26 13:05:00,49.62,49.64,49.61,49.63,8758.0,42.7718,42.789,42.7632,42.7804,8758.0
2019-03-26 13:10:00,49.63,49.66,49.63,49.65,10669.0,42.7804,42.8063,42.7804,42.7977,10669.0
2019-03-26 13:15:00,49.64,49.7,49.63,49.69,27037.0,42.789,42.8408,42.7804,42.8321,27037.0
2019-03-26 13:20:00,49.68,49.69,49.64,49.65,13487.0,42.8235,42.8321,42.789,42.7977,13487.0
2019-03-26 13:25:00,49.65,49.67,49.63,49.64,7232.0,42.7977,42.8149,42.7804,42.789,7232.0
2019-03-26 13:30:00,49.64,49.64,49.61,49.62,9785.0,42.789,42.789,42.7632,42.7718,9785.0
2019-03-26 13:35:00,49.61,49.61,49.56,49.58,12623.0,42.7632,42.7632,42.7201,42.7373,12623.0
2019-03-26 13:40:00,49.59,49.61,49.58,49.61,7132.0,42.7459,42.7632,42.7373,42.7632,7132.0
2019-03-26 13:45:00,49.62,49.63,49.6,49.61,11151.0,42.7718,42.7804,42.7546,42.7632,11151.0
2019-03-26 13:50:00,49.61,49.61,49.58,49.59,11932.0,42.7632,42.7632,42.7373,42.7459,11932.0
2019-03-26 13:55:00,49.59,49.6,49.55,49.57,11303.0,42.7459,42.7546,42.7115,42.7287,11303.0
2019-03-26 14:00:00,49.56,49.58,49.54,49.57,19078.0,42.7201,42.7373,42.7028,42.7287,19078.0
2019-03-26 14:05:00,49.56,49.59,49.55,49.55,14681.0,42.7201,42.7459,42.7115,42.7115,14681.0
2019-03-26 14:10:00,49.55,49.55,49.52,49.55,29319.0,42.7115,42.7115,42.6856,42.7115,29319.0
2019-03-26 14:15:00,49.55,49.6,49.55,49.59,7116.0,42.7115,42.7546,42.7115,42.7459,7116.0
2019-03-26 14:20:00,49.59,49.59,49.54,49.56,16234.0,42.7459,42.7459,42.7028,42.7201,16234.0
2019-03-26 14:25:00,49.56,49.57,49.53,49.54,18811.0,42.7201,42.7287,42.6942,42.7028,18811.0
2019-03-26 14:30:00,49.54,49.54,49.5,49.53,19176.0,42.7028,42.7028,42.6684,42.6942,19176.0
2019-03-26 14:35:00,49.54,49.6,49.54,49.6,5176.0,42.7028,42.7546,42.7028,42.7546,5176.0
2019-03-26 14:40:00,49.59,49.62,49.59,49.61,11583.0,42.7459,42.7718,42.7459,42.7632,11583.0
2019-03-26 14:45:00,49.61,49.64,49.6,49.62,23455.0,42.7632,42.789,42.7546,42.7718,23455.0
2019-03-26 14:50:00,49.63,49.64,49.59,49.61,16270.0,42.7804,42.789,42.7459,42.7632,16270.0
2019-03-26 14:55:00,49.6,49.67,49.59,49.66,20419.0,42.7546,42.8149,42.7459,42.8063,20419.0
2019-03-26 15:00:00,49.65,49.68,49.64,49.66,24305.0,42.7977,42.8235,42.789,42.8063,24305.0
2019-03-26 15:05:00,49.66,49.69,49.63,49.66,14983.0,42.8063,42.8321,42.7804,42.8063,14983.0
2019-03-26 15:10:00,49.66,49.7,49.64,49.66,26344.0,42.8063,42.8408,42.789,42.8063,26344.0
2019-03-26 15:15:00,49.66,49.68,49.64,49.64,21374.0,42.8063,42.8235,42.789,42.789,21374.0
2019-03-26 15:20:00,49.65,49.67,49.63,49.65,20409.0,42.7977,42.8149,42.7804,42.7977,20409.0
2019-03-26 15:25:00,49.64,49.67,49.62,49.64,19459.0,42.789,42.8149,42.7718,42.789,19459.0
2019-03-26 15:30:00,49.63,49.69,49.62,49.69,29094.0,42.7804,42.8321,42.7718,42.8321,29094.0
2019-03-26 15:35:00,49.69,49.73,49.67,49.68,36370.0,42.8321,42.8666,42.8149,42.8235,36370.0
2019-03-26 15:40:00,49.68,49.69,49.65,49.67,30560.0,42.8235,42.8321,42.7977,42.8149,30560.0
2019-03-26 15:45:00,49.66,49.72,49.65,49.7,46246.0,42.8063,42.858,42.7977,42.8408,46246.0
2019-03-26 15:50:00,49.7,49.76,49.69,49.75,41606.0,42.8408,42.8925,42.8321,42.8839,41606.0
2019-03-26 15:55:00,49.75,49.84,49.74,49.83,129499.0,42.8839,42.9614,42.8752,42.9528,129499.0
2019-03-27 09:30:00,49.81,49.96,49.74,49.9,39677.0,42.9356,43.0649,42.8752,43.0131,39677.0
2019-03-27 09:35:00,49.9,49.96,49.87,49.89,13096.0,43.0131,43.0649,42.9873,43.0045,13096.0
2019-03-27 09:40:00,49.9,49.96,49.86,49.88,17082.0,43.0131,43.0649,42.9787,42.9959,17082.0
2019-03-27 09:45:00,49.89,49.91,49.83,49.84,16927.0,43.0045,43.0218,42.9528,42.9614,16927.0
2019-03-27 09:50:00,49.84,49.85,49.78,49.79,24619.0,42.9614,42.97,42.9097,42.9183,24619.0
2019-03-27 09:55:00,49.78,49.82,49.76,49.81,40640.0,42.9097,42.9442,42.8925,42.9356,40640.0
2019-03-27 10:00:00,49.82,49.82,49.76,49.77,22208.0,42.9442,42.9442,42.8925,42.9011,22208.0
2019-03-27 10:05:00,49.77,49.8,49.77,49.79,19279.0,42.9011,42.927,42.9011,42.9183,19279.0
2019-03-27 10:10:00,49.8,49.85,49.79,49.83,34319.0,42.927,42.97,42.9183,42.9528,34319.0
2019-03-27 10:15:00,49.84,49.9,49.82,49.9,21412.0,42.9614,43.0131,42.9442,43.0131,21412.0
2019-03-27 10:20:00,49.89,49.99,49.89,49.99,26163.0,43.0045,43.0907,43.0045,43.0907,26163.0
2019-03-27 10:25:00,49.99,50.01,49.96,49.99,22889.0,43.0907,43.108,43.0649,43.0907,22889.0
2019-03-27 10:30:00,49.98,50.02,49.96,49.97,24429.0,43.0821,43.1166,43.0649,43.0735,24429.0
2019-03-27 10:35:00,49.96,50.0,49.92,49.92,14689.0,43.0649,43.0993,43.0304,43.0304,14689.0
2019-03-27 10:40:00,49.91,49.92,49.82,49.85,20242.0,43.0218,43.0304,42.9442,42.97,20242.0
2019-03-27 10:45:00,49.84,49.84,49.77,49.79,14714.0,42.9614,42.9614,42.9011,42.9183,14714.0
2019-03-27 10:50:00,49.78,49.79,49.7,49.72,20439.0,42.9097,42.9183,42.8408,42.858,20439.0
2019-03-27 10:55:00,49.72,49.76,49.71,49.76,20833.0,42.858,42.8925,42.8494,42.8925,20833.0
2019-03-27 11:00:00,49.77,49.79,49.7,49.74,26524.0,42.9011,42.9183,42.8408,42.8752,26524.0
2019-03-27 11:05:00,49.74,49.79,49.71,49.77,21217.0,42.8752,42.9183,42.8494,42.9011,21217.0
2019-03-27 11:10:00,49.78,49.79,49.74,49.74,12318.0,42.9097,42.9183,42.8752,42.8752,12318.0
2019-03-27 11:15:00,49.74,49.76,49.7,49.72,9248.0,42.8752,42.8925,42.8408,42.858,9248.0
2019-03-27 11:20:00,49.7,49.73,49.69,49.73,17623.0,42.8408,42.8666,42.8321,42.8666,17623.0
2019-03-27 11:25:00,49.74,49.77,49.7,49.71,19140.0,42.8752,42.9011,42.8408,42.8494,19140.0
2019-03-27 11:30:00,49.71,49.74,49.66,49.66,23790.0,42.8494,42.8752,42.8063,42.8063,23790.0
2019-03-27 11:35:00,49.66,49.69,49.64,49.69,10931.0,42.8063,42.8321,42.789,42.8321,10931.0
2019-03-27 11:40:00,49.68,49.71,49.62,49.65,13696.0,42.8235,42.8494,42.7718,42.7977,13696.0
2019-03-27 11:45:00,49.65,49.67,49.62,49.65,19162.0,42.7977,42.8149,42.7718,42.7977,19162.0
2019-03-27 11:50:00,49.64,49.68,49.62,49.67,15109.0,42.789,42.8235,42.7718,42.8149,15109.0
2019-03-27 11:55:00,49.66,49.69,49.65,49.69,23288.0,42.8063,42.8321,42.7977,42.8321,23288.0
2019-03-27 12:00:00,49.69,49.75,49.65,49.75,13478.0,42.8321,42.8839,42.7977,42.8839,13478.0
2019-03-27 12:05:00,49.75,49.76,49.7,49.71,12821.0,42.8839,42.8925,42.8408,42.8494,12821.0
2019-03-27 12:10:00,49.71,49.72,49.68,49.69,10121.0,42.8494,42.858,42.8235,42.8321,10121.0
2019-03-27 12:15:00,49.69,49.72,49.68,49.7,8624.0,42.8321,42.858,42.8235,42.8408,8624.0
2019-03-27 12:20:00,49.72,49.77,49.72,49.76,11165.0,42.858,42.9011,42.858,42.8925,11165.0
2019-03-27 12:25:00,49.77,49.78,49.74,49.76,10336.0,42.9011,42.9097,42.8752,42.8925,10336.0
2019-03-27 12:30:00,49.76,49.8,49.75,49.79,20547.0,42.8925,42.927,42.8839,42.9183,20547.0
2019-03-27 12:35:00,49.79,49.8,49.78,49.78,6196.0,42.9183,42.927,42.9097,42.9097,6196.0
2019-03-27 12:40:00,49.77,49.78,49.75,49.77,15265.0,42.9011,42.9097,42.8839,42.9011,15265.0
2019-03-27 12:45:00,49.78,49.8,49.73,49.73,10607.0,42.9097,42.927,42.8666,42.8666,10607.0
2019-03-27 12:50:00,49.74,49.76,49.73,49.74,11427.0,42.8752,42.8925,42.8666,42.8752,11427.0
2019-03-27 12:55:00,49.74,49.75,49.72,49.73,5065.0,42.8752,42.8839,42.858,42.8666,5065.0
2019-03-27 13:00:00,49.73,49.76,49.73,49.73,13765.0,42.8666,42.8925,42.8666,42.8666,13765.0
2019-03-27 13:05:00,49.73,49.76,49.71,49.71,8497.0,42.8666,42.8925,42.8494,42.8494,8497.0
2019-03-27 13:10:00,49.72,49.85,49.72,49.83,13487.0,42.858,42.97,42.858,42.9528,13487.0
2019-03-27 13:15:00,49.82,49.86,49.8,49.81,9365.0,42.9442,42.9787,42.927,42.9356,9365.0
2019-03-27 13:20:00,49.81,49.84,49.8,49.83,20516.0,42.9356,42.9614,42.927,42.9528,20516.0
2019-03-27 13:25:00,49.84,49.86,49.81,49.82,10126.0,42.9614,42.9787,42.9356,42.9442,10126.0
2019-03-27 13:30:00,49.82,49.82,49.77,49.77,20910.0,42.9442,42.9442,42.9011,42.9011,20910.0
2019-03-27 13:35:00,49.78,49.8,49.77,49.8,5288.0,42.9097,42.927,42.9011,42.927,5288.0
2019-03-27 13:40:00,49.81,49.83,49.81,49.83,8156.0,42.9356,42.9528,42.9356,42.9528,8156.0
2019-03-27 13:45:00,49.83,49.86,49.8,49.8,13604.0,42.9528,42.9787,42.927,42.927,13604.0
2019-03-27 13:50:00,49.81,49.82,49.8,49.81,17506.0,42.9356,42.9442,42.927,42.9356,17506.0
2019-03-27 13:55:00,49.82,49.82,49.79,49.79,3252.0,42.9442,42.9442,42.9183,42.9183,3252.0
2019-03-27 14:00:00,49.8,49.82,49.78,49.82,7850.0,42.927,42.9442,42.9097,42.9442,7850.0
2019-03-27 14:05:00,49.82,49.82,49.79,49.81,20229.0,42.9442,42.9442,42.9183,42.9356,20229.0
2019-03-27 14:10:00,49.81,49.83,49.8,49.83,28420.0,42.9356,42.9528,42.927,42.9528,28420.0
2019-03-27 14:15:00,49.82,49.83,49.77,49.8,20472.0,42.9442,42.9528,42.9011,42.927,20472.0
2019-03-27 14:20:00,49.8,49.81,49.77,49.8,25688.0,42.927,42.9356,42.9011,42.927,25688.0
2019-03-27 14:25:00,49.8,49.81,49.78,49.81,31121.0,42.927,42.9356,42.9097,42.9356,31121.0
2019-03-27 14:30:00,49.82,49.84,49.81,49.81,29097.0,42.9442,42.9614,42.9356,42.9356,29097.0
2019-03-27 14:35:00,49.81,49.83,49.77,49.79,25212.0,42.9356,42.9528,42.9011,42.9183,25212.0
2019-03-27 14:40:00,49.8,49.82,49.78,49.8,13149.0,42.927,42.9442,42.9097,42.927,13149.0
2019-03-27 14:45:00,49.8,49.81,49.76,49.8,11228.0,42.927,42.9356,42.8925,42.927,11228.0
2019-03-27 14:50:00,49.8,49.83,49.8,49.82,14545.0,42.927,42.9528,42.927,42.9442,14545.0
2019-03-27 14:55:00,49.82,49.83,49.79,49.81,18596.0,42.9442,42.9528,42.9183,42.9356,18596.0
2019-03-27 15:00:00,49.81,49.82,49.79,49.81,33832.0,42.9356,42.9442,42.9183,42.9356,33832.0
2019-03-27 15:05:00,49.82,49.83,49.8,49.82,13709.0,42.9442,42.9528,42.927,42.9442,13709.0
2019-03-27 15:10:00,49.82,49.85,49.81,49.83,34041.0,42.9442,42.97,42.9356,42.9528,34041.0
2019-03-27 15:15:00,49.84,49.86,49.82,49.83,44193.0,42.9614,42.9787,42.9442,42.9528,44193.0
2019-03-27 15:20:00,49.83,49.86,49.82,49.84,24241.0,42.9528,42.9787,42.9442,42.9614,24241.0
2019-03-27 15:25:00,49.84,49.84,49.81,49.83,42952.0,42.9614,42.9614,42.9356,42.9528,42952.0
2019-03-27 15:30:00,49.83,49.92,49.83,49.9,33927.0,42.9528,43.0304,42.9528,43.0131,33927.0
2019-03-27 15:35:00,49.91,49.93,49.89,49.92,25469.0,43.0218,43.039,43.0045,43.0304,25469.0
2019-03-27 15:40:00,49.92,49.94,49.91,49.91,32920.0,43.0304,43.0476,43.0218,43.0218,32920.0
2019-03-27 15:45:00,49.92,49.93,49.9,49.91,56010.0,43.0304,43.039,43.0131,43.0218,56010.0
2019-03-27 15:50:00,49.91,49.93,49.86,49.87,56822.0,43.0218,43.039,42.9787,42.9873,56822.0
2019-03-27 15:55:00,49.86,49.86,49.79,49.82,131003.0,42.9787,42.9787,42.9183,42.9442,131003.0
2019-03-28 09:30:00,49.9,50.12,49.83,49.99,42273.0,43.0131,43.2028,42.9528,43.0907,42273.0
2019-03-28 09:35:00,49.99,49.99,49.89,49.91,10503.0,43.0907,43.0907,43.0045,43.0218,10503.0
2019-03-28 09:40:00,49.9,49.91,49.84,49.9,9698.0,43.0131,43.0218,42.9614,43.0131,9698.0
2019-03-28 09:45:00,49.89,49.91,49.83,49.84,8949.0,43.0045,43.0218,42.9528,42.9614,8949.0
2019-03-28 09:50:00,49.83,49.84,49.74,49.76,14106.0,42.9528,42.9614,42.8752,42.8925,14106.0
2019-03-28 09:55:00,49.75,49.82,49.75,49.79,11959.0,42.8839,42.9442,42.8839,42.9183,11959.0
2019-03-28 10:00:00,49.8,49.81,49.73,49.79,23057.0,42.927,42.9356,42.8666,42.9183,23057.0
2019-03-28 10:05:00,49.77,49.78,49.73,49.78,12260.0,42.9011,42.9097,42.8666,42.9097,12260.0
2019-03-28 10:10:00,49.8,49.8,49.77,49.78,10186.0,42.927,42.927,42.9011,42.9097,10186.0
2019-03-28 10:15:00,49.77,49.8,49.74,49.8,12875.0,42.9011,42.927,42.8752,42.927,12875.0
2019-03-28 10:20:00,49.81,49.84,49.79,49.81,42414.0,42.9356,42.9614,42.9183,42.9356,42414.0
2019-03-28 10:25:00,49.8,49.81,49.76,49.76,134947.0,42.927,42.9356,42.8925,42.8925,134947.0
2019-03-28 10:30:00,49.76,49.8,49.72,49.77,21302.0,42.8925,42.927,42.858,42.9011,21302.0
2019-03-28 10:35:00,49.77,49.78,49.74,49.74,41163.0,42.9011,42.9097,42.8752,42.8752,41163.0
2019-03-28 10:40:00,49.75,49.79,49.75,49.77,15194.0,42.8839,42.9183,42.8839,42.9011,15194.0
2019-03-28 10:45:00,49.76,49.77,49.71,49.75,8493.0,42.8925,42.9011,42.8494,42.8839,8493.0
2019-03-28 10:50:00,49.75,49.75,49.71,49.73,11663.0,42.8839,42.8839,42.8494,42.8666,11663.0
2019-03-28 10:55:00,49.73,49.76,49.73,49.74,12626.0,42.8666,42.8925,42.8666,42.8752,12626.0
2019-03-28 11:00:00,49.73,49.74,49.63,49.64,16624.0,42.8666,42.8752,42.7804,42.789,16624.0
2019-03-28 11:05:00,49.63,49.64,49.61,49.63,13578.0,42.7804,42.789,42.7632,42.7804,13578.0
2019-03-28 11:10:00,49.63,49.66,49.62,49.65,10038.0,42.7804,42.8063,42.7718,42.7977,10038.0
2019-03-28 11:15:00,49.64,49.64,49.6,49.6,10563.0,42.789,42.789,42.7546,42.7546,10563.0
2019-03-28 11:20:00,49.6,49.62,49.56,49.58,7202.0,42.7546,42.7718,42.7201,42.7373,7202.0
2019-03-28 11:25:00,49.57,49.57,49.52,49.53,7468.0,42.7287,42.7287,42.6856,42.6942,7468.0
2019-03-28 11:30:00,49.52,49.57,49.51,49.55,18028.0,42.6856,42.7287,42.677,42.7115,18028.0
2019-03-28 11:35:00,49.55,49.55,49.49,49.51,10123.0,42.7115,42.7115,42.6597,42.677,10123.0
2019-03-28 11:40:00,49.5,49.5,49.47,49.48,6527.0,42.6684,42.6684,42.6425,42.6511,6527.0
2019-03-28 11:45:00,49.5,49.55,49.46,49.55,9709.0,42.6684,42.7115,42.6339,42.7115,9709.0
2019-03-28 11:50:00,49.55,49.55,49.47,49.47,7136.0,42.7115,42.7115,42.6425,42.6425,7136.0
2019-03-28 11:55:00,49.48,49.51,49.45,49.5,33419.0,42.6511,42.677,42.6253,42.6684,33419.0
2019-03-28 12:00:00,49.49,49.5,49.46,49.48,8742.0,42.6597,42.6684,42.6339,42.6511,8742.0
2019-03-28 12:05:00,49.49,49.51,49.48,49.49,15484.0,42.6597,42.677,42.6511,42.6597,15484.0
2019-03-28 12:10:00,49.49,49.49,49.42,49.44,11029.0,42.6597,42.6597,42.5994,42.6166,11029.0
2019-03-28 12:15:00,49.45,49.46,49.43,49.46,8752.0,42.6253,42.6339,42.608,42.6339,8752.0
2019-03-28 12:20:00,49.46,49.49,49.46,49.47,5011.0,42.6339,42.6597,42.6339,42.6425,5011.0
2019-03-28 12:25:00,49.47,49.51,49.45,49.51,7098.0,42.6425,42.677,42.6253,42.677,7098.0
2019-03-28 12:30:00,49.5,49.52,49.49,49.5,5351.0,42.6684,42.6856,42.6597,42.6684,5351.0
2019-03-28 12:35:00,49.5,49.51,49.49,49.51,6833.0,42.6684,42.677,42.6597,42.677,6833.0
2019-03-28 12:40:00,49.51,49.51,49.47,49.48,8121.0,42.677,42.677,42.6425,42.6511,8121.0
2019-03-28 12:45:00,49.48,49.48,49.45,49.47,3089.0,42.6511,42.6511,42.6253,42.6425,3089.0
2019-03-28 12:50:00,49.46,49.51,49.46,49.5,6044.0,42.6339,42.677,42.6339,42.6684,6044.0
2019-03-28 12:55:00,49.5,49.51,49.49,49.49,3499.0,42.6684,42.677,42.6597,42.6597,3499.0
2019-03-28 13:00:00,49.5,49.55,49.49,49.54,8886.0,42.6684,42.7115,42.6597,42.7028,8886.0
2019-03-28 13:05:00,49.54,49.55,49.53,49.53,7827.0,42.7028,42.7115,42.6942,42.6942,7827.0
2019-03-28 13:10:00,49.53,49.56,49.53,49.54,6533.0,42.6942,42.7201,42.6942,42.7028,6533.0
2019-03-28 13:15:00,49.54,49.55,49.53,49.54,10498.0,42.7028,42.7115,42.6942,42.7028,10498.0
2019-03-28 13:20:00,49.54,49.58,49.53,49.56,8612.0,42.7028,42.7373,42.6942,42.7201,8612.0
2019-03-28 13:25:00,49.57,49.58,49.55,49.58,6098.0,42.7287,42.7373,42.7115,42.7373,6098.0
2019-03-28 13:30:00,49.58,49.6,49.57,49.6,8790.0,42.7373,42.7546,42.7287,42.7546,8790.0
2019-03-28 13:35:00,49.59,49.59,49.55,49.55,4632.0,42.7459,42.7459,42.7115,42.7115,4632.0
2019-03-28 13:40:00,49.56,49.56,49.52,49.53,9704.0,42.7201,42.7201,42.6856,42.6942,9704.0
2019-03-28 13:45:00,49.53,49.55,49.52,49.55,9592.0,42.6942,42.7115,42.6856,42.7115,9592.0
2019-03-28 13:50:00,49.55,49.59,49.54,49.59,8627.0,42.7115,42.7459,42.7028,42.7459,8627.0
2019-03-28 13:55:00,49.59,49.6,49.57,49.59,8969.0,42.7459,42.7546,42.7287,42.7459,8969.0
2019-03-28 14:00:00,49.59,49.59,49.57,49.58,15744.0,42.7459,42.7459,42.7287,42.7373,15744.0
2019-03-28 14:05:00,49.58,49.58,49.54,49.55,7524.0,42.7373,42.7373,42.7028,42.7115,7524.0
2019-03-28 14:10:00,49.54,49.56,49.54,49.56,7078.0,42.7028,42.7201,42.7028,42.7201,7078.0
2019-03-28 14:15:00,49.57,49.57,49.55,49.55,9284.0,42.7287,42.7287,42.7115,42.7115,9284.0
2019-03-28 14:20:00,49.55,49.56,49.54,49.55,11189.0,42.7115,42.7201,42.7028,42.7115,11189.0
2019-03-28 14:25:00,49.55,49.56,49.52,49.53,9137.0,42.7115,42.7201,42.6856,42.6942,9137.0
2019-03-28 14:30:00,49.53,49.55,49.52,49.53,14339.0,42.6942,42.7115,42.6856,42.6942,14339.0
2019-03-28 14:35:00,49.52,49.53,49.51,49.52,8437.0,42.6856,42.6942,42.677,42.6856,8437.0
2019-03-28 14:40:00,49.51,49.52,49.51,49.51,3667.0,42.677,42.6856,42.677,42.677,3667.0
2019-03-28 14:45:00,49.52,49.53,49.5,49.51,7037.0,42.6856,42.6942,42.6684,42.677,7037.0
2019-03-28 14:50:00,49.5,49.53,49.49,49.53,19165.0,42.6684,42.6942,42.6597,42.6942,19165.0
2019-03-28 14:55:00,49.52,49.55,49.52,49.54,8345.0,42.6856,42.7115,42.6856,42.7028,8345.0
2019-03-28 15:00:00,49.54,49.62,49.53,49.61,22252.0,42.7028,42.7718,42.6942,42.7632,22252.0
2019-03-28 15:05:00,49.61,49.63,49.59,49.59,9375.0,42.7632,42.7804,42.7459,42.7459,9375.0
2019-03-28 15:10:00,49.59,49.62,49.59,49.61,15030.0,42.7459,42.7718,42.7459,42.7632,15030.0
2019-03-28 15:15:00,49.61,49.63,49.6,49.61,15640.0,42.7632,42.7804,42.7546,42.7632,15640.0
2019-03-28 15:20:00,49.61,49.62,49.6,49.61,11769.0,42.7632,42.7718,42.7546,42.7632,11769.0
2019-03-28 15:25:00,49.61,49.65,49.61,49.65,19630.0,42.7632,42.7977,42.7632,42.7977,19630.0
2019-03-28 15:30:00,49.65,49.69,49.62,49.69,23904.0,42.7977,42.8321,42.7718,42.8321,23904.0
2019-03-28 15:35:00,49.69,49.73,49.66,49.71,32384.0,42.8321,42.8666,42.8063,42.8494,32384.0
2019-03-28 15:40:00,49.71,49.74,49.7,49.73,24580.0,42.8494,42.8752,42.8408,42.8666,24580.0
2019-03-28 15:45:00,49.73,49.74,49.64,49.64,55909.0,42.8666,42.8752,42.789,42.789,55909.0
2019-03-28 15:50:00,49.64,49.67,49.62,49.66,48971.0,42.789,42.8149,42.7718,42.8063,48971.0
2019-03-28 15:55:00,49.67,49.74,49.66,49.71,191209.0,42.8149,42.8752,42.8063,42.8494,191209.0
2019-03-29 09:30:00,50.0,50.04,49.93,49.96,73285.0,43.0993,43.1338,43.039,43.0649,73285.0
2019-03-29 09:35:00,49.97,49.97,49.7,49.74,38927.0,43.0735,43.0735,42.8408,42.8752,38927.0
2019-03-29 09:40:00,49.73,49.77,49.71,49.73,24778.0,42.8666,42.9011,42.8494,42.8666,24778.0
2019-03-29 09:45:00,49.73,49.84,49.73,49.76,28865.0,42.8666,42.9614,42.8666,42.8925,28865.0
2019-03-29 09:50:00,49.75,49.81,49.73,49.79,25667.0,42.8839,42.9356,42.8666,42.9183,25667.0
2019-03-29 09:55:00,49.8,49.85,49.75,49.82,39532.0,42.927,42.97,42.8839,42.9442,39532.0
2019-03-29 10:00:00,49.84,49.87,49.8,49.87,34080.0,42.9614,42.9873,42.927,42.9873,34080.0
2019-03-29 10:05:00,49.88,49.91,49.85,49.91,25159.0,42.9959,43.0218,42.97,43.0218,25159.0
2019-03-29 10:10:00,49.91,49.92,49.85,49.88,31392.0,43.0218,43.0304,42.97,42.9959,31392.0
2019-03-29 10:15:00,49.89,49.92,49.88,49.89,13016.0,43.0045,43.0304,42.9959,43.0045,13016.0
2019-03-29 10:20:00,49.9,49.9,49.81,49.83,19444.0,43.0131,43.0131,42.9356,42.9528,19444.0
2019-03-29 10:25:00,49.83,49.87,49.82,49.87,17194.0,42.9528,42.9873,42.9442,42.9873,17194.0
2019-03-29 10:30:00,49.88,49.88,49.82,49.83,22665.0,42.9959,42.9959,42.9442,42.9528,22665.0
2019-03-29 10:35:00,49.83,49.86,49.82,49.84,21922.0,42.9528,42.9787,42.9442,42.9614,21922.0
2019-03-29 10:40:00,49.84,49.85,49.71,49.71,32616.0,42.9614,42.97,42.8494,42.8494,32616.0
2019-03-29 10:45:00,49.72,49.76,49.71,49.73,20594.0,42.858,42.8925,42.8494,42.8666,20594.0
2019-03-29 10:50:00,49.73,49.77,49.69,49.7,16450.0,42.8666,42.9011,42.8321,42.8408,16450.0
2019-03-29 10:55:00,49.71,49.8,49.68,49.78,95647.0,42.8494,42.927,42.8235,42.9097,95647.0
2019-03-29 11:00:00,49.78,49.86,49.77,49.86,23946.0,42.9097,42.9787,42.9011,42.9787,23946.0
2019-03-29 11:05:00,49.86,49.86,49.8,49.81,20646.0,42.9787,42.9787,42.927,42.9356,20646.0
2019-03-29 11:10:00,49.81,49.82,49.76,49.76,17422.0,42.9356,42.9442,42.8925,42.8925,17422.0
2019-03-29 11:15:00,49.76,49.82,49.75,49.82,14940.0,42.8925,42.9442,42.8839,42.9442,14940.0
2019-03-29 11:20:00,49.82,49.82,49.75,49.76,19025.0,42.9442,42.9442,42.8839,42.8925,19025.0
2019-03-29 11:25:00,49.76,49.8,49.75,49.8,16148.0,42.8925,42.927,42.8839,42.927,16148.0
2019-03-29 11:30:00,49.8,49.84,49.79,49.83,24367.0,42.927,42.9614,42.9183,42.9528,24367.0
2019-03-29 11:35:00,49.83,49.84,49.78,49.82,45300.0,42.9528,42.9614,42.9097,42.9442,45300.0
2019-03-29 11:40:00,49.82,49.83,49.8,49.82,63490.0,42.9442,42.9528,42.927,42.9442,63490.0
2019-03-29 11:45:00,49.81,49.83,49.78,49.8,45081.0,42.9356,42.9528,42.9097,42.927,45081.0
2019-03-29 11:50:00,49.8,49.82,49.78,49.8,17179.0,42.927,42.9442,42.9097,42.927,17179.0
2019-03-29 11:55:00,49.8,49.8,49.77,49.78,8619.0,42.927,42.927,42.9011,42.9097,8619.0
2019-03-29 12:00:00,49.77,49.78,49.74,49.75,17580.0,42.9011,42.9097,42.8752,42.8839,17580.0
2019-03-29 12:05:00,49.75,49.75,49.7,49.72,12971.0,42.8839,42.8839,42.8408,42.858,12971.0
2019-03-29 12:10:00,49.72,49.75,49.7,49.73,23660.0,42.858,42.8839,42.8408,42.8666,23660.0
2019-03-29 12:15:00,49.73,49.77,49.72,49.74,8812.0,42.8666,42.9011,42.858,42.8752,8812.0
2019-03-29 12:20:00,49.74,49.81,49.74,49.8,14430.0,42.8752,42.9356,42.8752,42.927,14430.0
2019-03-29 12:25:00,49.8,49.82,49.79,49.81,16189.0,42.927,42.9442,42.9183,42.9356,16189.0
2019-03-29 12:30:00,49.82,49.84,49.8,49.82,37089.0,42.9442,42.9614,42.927,42.9442,37089.0
2019-03-29 12:35:00,49.82,49.91,49.8,49.85,60313.0,42.9442,43.0218,42.927,42.97,60313.0
2019-03-29 12:40:00,49.86,49.87,49.84,49.85,12187.0,42.9787,42.9873,42.9614,42.97,12187.0
2019-03-29 12:45:00,49.86,49.86,49.82,49.83,8290.0,42.9787,42.9787,42.9442,42.9528,8290.0
2019-03-29 12:50:00,49.83,49.84,49.8,49.83,9066.0,42.9528,42.9614,42.927,42.9528,9066.0
2019-03-29 12:55:00,49.83,49.86,49.8,49.85,24014.0,42.9528,42.9787,42.927,42.97,24014.0
2019-03-29 13:00:00,49.86,49.87,49.82,49.83,49563.0,42.9787,42.9873,42.9442,42.9528,49563.0
2019-03-29 13:05:00,49.84,49.84,49.8,49.84,11378.0,42.9614,42.9614,42.927,42.9614,11378.0
2019-03-29 13:10:00,49.84,49.85,49.82,49.83,15658.0,42.9614,42.97,42.9442,42.9528,15658.0
2019-03-29 13:15:00,49.83,49.83,49.79,49.8,52711.0,42.9528,42.9528,42.9183,42.927,52711.0
2019-03-29 13:20:00,49.79,49.81,49.76,49.8,80199.0,42.9183,42.9356,42.8925,42.927,80199.0
2019-03-29 13:25:00,49.81,49.83,49.79,49.83,25508.0,42.9356,42.9528,42.9183,42.9528,25508.0
2019-03-29 13:30:00,49.82,49.83,49.79,49.8,11983.0,42.9442,42.9528,42.9183,42.927,11983.0
2019-03-29 13:35:00,49.8,49.83,49.79,49.83,10406.0,42.927,42.9528,42.9183,42.9528,10406.0
2019-03-29 13:40:00,49.84,49.87,49.83,49.87,14275.0,42.9614,42.9873,42.9528,42.9873,14275.0
2019-03-29 13:45:00,49.86,49.89,49.86,49.89,15363.0,42.9787,43.0045,42.9787,43.0045,15363.0
2019-03-29 13:50:00,49.88,49.9,49.87,49.88,15096.0,42.9959,43.0131,42.9873,42.9959,15096.0
2019-03-29 13:55:00,49.89,49.9,49.88,49.89,10687.0,43.0045,43.0131,42.9959,43.0045,10687.0
2019-03-29 14:00:00,49.89,49.91,49.88,49.91,14069.0,43.0045,43.0218,42.9959,43.0218,14069.0
2019-03-29 14:05:00,49.9,49.93,49.9,49.93,17310.0,43.0131,43.039,43.0131,43.039,17310.0
2019-03-29 14:10:00,49.93,49.95,49.93,49.95,13800.0,43.039,43.0562,43.039,43.0562,13800.0
2019-03-29 14:15:00,49.95,49.97,49.93,49.94,27035.0,43.0562,43.0735,43.039,43.0476,27035.0
2019-03-29 14:20:00,49.94,49.97,49.94,49.94,30059.0,43.0476,43.0735,43.0476,43.0476,30059.0
2019-03-29 14:25:00,49.95,49.98,49.94,49.96,25398.0,43.0562,43.0821,43.0476,43.0649,25398.0
2019-03-29 14:30:00,49.97,49.97,49.88,49.88,43365.0,43.0735,43.0735,42.9959,42.9959,43365.0
2019-03-29 14:35:00,49.88,49.88,49.84,49.88,19813.0,42.9959,42.9959,42.9614,42.9959,19813.0
2019-03-29 14:40:00,49.88,49.88,49.83,49.86,17870.0,42.9959,42.9959,42.9528,42.9787,17870.0
2019-03-29 14:45:00,49.85,49.89,49.83,49.89,15417.0,42.97,43.0045,42.9528,43.0045,15417.0
2019-03-29 14:50:00,49.88,49.96,49.87,49.96,24216.0,42.9959,43.0649,42.9873,43.0649,24216.0
2019-03-29 14:55:00,49.97,49.98,49.91,49.91,14551.0,43.0735,43.0821,43.0218,43.0218,14551.0
2019-03-29 15:00:00,49.92,49.98,49.92,49.95,27177.0,43.0304,43.0821,43.0304,43.0562,27177.0
2019-03-29 15:05:00,49.95,49.95,49.9,49.92,25305.0,43.0562,43.0562,43.0131,43.0304,25305.0
2019-03-29 15:10:00,49.93,49.93,49.87,49.88,18715.0,43.039,43.039,42.9873,42.9959,18715.0
2019-03-29 15:15:00,49.87,49.92,49.86,49.9,19947.0,42.9873,43.0304,42.9787,43.0131,19947.0
2019-03-29 15:20:00,49.89,49.91,49.87,49.89,19600.0,43.0045,43.0218,42.9873,43.0045,19600.0
2019-03-29 15:25:00,49.89,49.94,49.87,49.94,20567.0,43.0045,43.0476,42.9873,43.0476,20567.0
2019-03-29 15:30:00,49.94,49.94,49.89,49.93,39611.0,43.0476,43.0476,43.0045,43.039,39611.0
2019-03-29 15:35:00,49.93,49.93,49.86,49.91,29049.0,43.039,43.039,42.9787,43.0218,29049.0
2019-03-29 15:40:00,49.92,49.95,49.91,49.93,40500.0,43.0304,43.0562,43.0218,43.039,40500.0
2019-03-29 15:45:00,49.93,49.98,49.91,49.94,58545.0,43.039,43.0821,43.0218,43.0476,58545.0
2019-03-29 15:50:00,49.93,49.98,49.9,49.93,103284.0,43.039,43.0821,43.0131,43.039,103284.0
2019-03-29 15:55:00,49.94,50.03,49.93,49.99,310900.0,43.0476,43.1252,43.039,43.0907,310900.0
2019-04-01 09:30:00,50.31,50.41,50.23,50.28,85794.0,43.3666,43.4528,43.2976,43.3407,85794.0
2019-04-01 09:35:00,50.28,50.35,50.25,50.3,32761.0,43.3407,43.401,43.3148,43.3579,32761.0
2019-04-01 09:40:00,50.31,50.39,50.26,50.39,39786.0,43.3666,43.4355,43.3235,43.4355,39786.0
2019-04-01 09:45:00,50.4,50.44,50.33,50.34,30847.0,43.4441,43.4786,43.3838,43.3924,30847.0
2019-04-01 09:50:00,50.35,50.38,50.31,50.37,30903.0,43.401,43.4269,43.3666,43.4183,30903.0
2019-04-01 09:55:00,50.37,50.37,50.32,50.33,21759.0,43.4183,43.4183,43.3752,43.3838,21759.0
2019-04-01 10:00:00,50.33,50.45,50.32,50.41,72647.0,43.3838,43.4872,43.3752,43.4528,72647.0
2019-04-01 10:05:00,50.41,50.46,50.4,50.43,61759.0,43.4528,43.4959,43.4441,43.47,61759.0
2019-04-01 10:10:00,50.43,50.43,50.36,50.38,43931.0,43.47,43.47,43.4097,43.4269,43931.0
2019-04-01 10:15:00,50.39,50.42,50.37,50.41,40062.0,43.4355,43.4614,43.4183,43.4528,40062.0
2019-04-01 10:20:00,50.42,50.43,50.34,50.35,51677.0,43.4614,43.47,43.3924,43.401,51677.0
2019-04-01 10:25:00,50.35,50.37,50.3,50.32,37578.0,43.401,43.4183,43.3579,43.3752,37578.0
2019-04-01 10:30:00,50.31,50.35,50.29,50.33,46895.0,43.3666,43.401,43.3493,43.3838,46895.0
2019-04-01 10:35:00,50.32,50.34,50.3,50.3,28979.0,43.3752,43.3924,43.3579,43.3579,28979.0
2019-04-01 10:40:00,50.29,50.31,50.25,50.25,35586.0,43.3493,43.3666,43.3148,43.3148,35586.0
2019-04-01 10:45:00,50.25,50.28,50.23,50.27,18240.0,43.3148,43.3407,43.2976,43.3321,18240.0
2019-04-01 10:50:00,50.27,50.28,50.19,50.21,63610.0,43.3321,43.3407,43.2631,43.2804,63610.0
2019-04-01 10:55:00,50.2,50.21,50.07,50.08,36422.0,43.2717,43.2804,43.1597,43.1683,36422.0
2019-04-01 11:00:00,50.08,50.13,50.02,50.09,85051.0,43.1683,43.2114,43.1166,43.1769,85051.0
2019-04-01 11:05:00,50.09,50.1,50.02,50.03,18165.0,43.1769,43.1855,43.1166,43.1252,18165.0
2019-04-01 11:10:00,50.03,50.07,50.01,50.03,17066.0,43.1252,43.1597,43.108,43.1252,17066.0
2019-04-01 11:15:00,50.03,50.09,50.01,50.08,19478.0,43.1252,43.1769,43.108,43.1683,19478.0
2019-04-01 11:20:00,50.08,50.09,50.04,50.09,11168.0,43.1683,43.1769,43.1338,43.1769,11168.0
2019-04-01 11:25:00,50.08,50.08,49.98,50.01,34737.0,43.1683,43.1683,43.0821,43.108,34737.0
2019-04-01 11:30:00,50.01,50.02,49.97,49.99,13022.0,43.108,43.1166,43.0735,43.0907,13022.0
2019-04-01 11:35:00,49.99,50.03,49.98,49.98,19173.0,43.0907,43.1252,43.0821,43.0821,19173.0
2019-04-01 11:40:00,49.98,49.99,49.91,49.94,53898.0,43.0821,43.0907,43.0218,43.0476,53898.0
2019-04-01 11:45:00,49.94,49.99,49.94,49.97,27949.0,43.0476,43.0907,43.0476,43.0735,27949.0
2019-04-01 11:50:00,49.97,50.01,49.97,49.99,17900.0,43.0735,43.108,43.0735,43.0907,17900.0
2019-04-01 11:55:00,49.99,50.02,49.98,49.98,21283.0,43.0907,43.1166,43.0821,43.0821,21283.0
2019-04-01 12:00:00,49.98,50.0,49.94,49.97,22620.0,43.0821,43.0993,43.0476,43.0735,22620.0
2019-04-01 12:05:00,49.96,49.98,49.92,49.92,18697.0,43.0649,43.0821,43.0304,43.0304,18697.0
2019-04-01 12:10:00,49.93,49.97,49.9,49.91,26297.0,43.039,43.0735,43.0131,43.0218,26297.0
2019-04-01 12:15:00,49.9,49.98,49.9,49.97,49661.0,43.0131,43.0821,43.0131,43.0735,49661.0
2019-04-01 12:20:00,49.96,49.98,49.95,49.98,44588.0,43.0649,43.0821,43.0562,43.0821,44588.0
2019-04-01 12:25:00,49.98,49.99,49.92,49.94,27705.0,43.0821,43.0907,43.0304,43.0476,27705.0
2019-04-01 12:30:00,49.94,49.94,49.87,49.88,18140.0,43.0476,43.0476,42.9873,42.9959,18140.0
2019-04-01 12:35:00,49.88,49.92,49.88,49.9,23255.0,42.9959,43.0304,42.9959,43.0131,23255.0
2019-04-01 12:40:00,49.9,49.91,49.87,49.87,22154.0,43.0131,43.0218,42.9873,42.9873,22154.0
2019-04-01 12:45:00,49.88,49.89,49.87,49.88,15882.0,42.9959,43.0045,42.9873,42.9959,15882.0
2019-04-01 12:50:00,49.88,49.88,49.87,49.87,10158.0,42.9959,42.9959,42.9873,42.9873,10158.0
2019-04-01 12:55:00,49.88,49.94,49.87,49.9,38206.0,42.9959,43.0476,42.9873,43.0131,38206.0
2019-04-01 13:00:00,49.9,49.98,49.88,49.97,19821.0,43.0131,43.0821,42.9959,43.0735,19821.0
2019-04-01 13:05:00,49.96,49.97,49.93,49.96,22718.0,43.0649,43.0735,43.039,43.0649,22718.0
2019-04-01 13:10:00,49.96,49.96,49.92,49.93,16106.0,43.0649,43.0649,43.0304,43.039,16106.0
2019-04-01 13:15:00,49.94,49.95,49.92,49.92,14343.0,43.0476,43.0562,43.0304,43.0304,14343.0
2019-04-01 13:20:00,49.92,49.92,49.89,49.91,24956.0,43.0304,43.0304,43.0045,43.0218,24956.0
2019-04-01 13:25:00,49.9,49.9,49.88,49.89,17887.0,43.0131,43.0131,42.9959,43.0045,17887.0
2019-04-01 13:30:00,49.89,49.89,49.88,49.88,10087.0,43.0045,43.0045,42.9959,42.9959,10087.0
2019-04-01 13:35:00,49.88,49.9,49.85,49.89,65321.0,42.9959,43.0131,42.97,43.0045,65321.0
2019-04-01 13:40:00,49.9,49.91,49.84,49.84,35917.0,43.0131,43.0218,42.9614,42.9614,35917.0
2019-04-01 13:45:00,49.84,49.86,49.83,49.84,26508.0,42.9614,42.9787,42.9528,42.9614,26508.0
2019-04-01 13:50:00,49.85,49.9,49.84,49.85,24826.0,42.97,43.0131,42.9614,42.97,24826.0
2019-04-01 13:55:00,49.85,49.87,49.85,49.86,14126.0,42.97,42.9873,42.97,42.9787,14126.0
2019-04-01 14:00:00,49.85,49.88,49.85,49.87,37567.0,42.97,42.9959,42.97,42.9873,37567.0
2019-04-01 14:05:00,49.87,49.92,49.87,49.89,37997.0,42.9873,43.0304,42.9873,43.0045,37997.0
2019-04-01 14:10:00,49.89,49.95,49.88,49.91,41567.0,43.0045,43.0562,42.9959,43.0218,41567.0
2019-04-01 14:15:00,49.91,49.91,49.84,49.87,32153.0,43.0218,43.0218,42.9614,42.9873,32153.0
2019-04-01 14:20:00,49.85,49.87,49.84,49.84,32745.0,42.97,42.9873,42.9614,42.9614,32745.0
2019-04-01 14:25:00,49.84,49.87,49.79,49.81,55898.0,42.9614,42.9873,42.9183,42.9356,55898.0
2019-04-01 14:30:00,49.82,49.83,49.76,49.83,32885.0,42.9442,42.9528,42.8925,42.9528,32885.0
2019-04-01 14:35:00,49.82,49.83,49.8,49.8,14150.0,42.9442,42.9528,42.927,42.927,14150.0
2019-04-01 14:40:00,49.8,49.86,49.8,49.85,24546.0,42.927,42.9787,42.927,42.97,24546.0
2019-04-01 14:45:00,49.85,49.86,49.82,49.82,23449.0,42.97,42.9787,42.9442,42.9442,23449.0
2019-04-01 14:50:00,49.82,49.84,49.81,49.81,35665.0,42.9442,42.9614,42.9356,42.9356,35665.0
2019-04-01 14:55:00,49.82,49.84,49.81,49.81,24294.0,42.9442,42.9614,42.9356,42.9356,24294.0
2019-04-01 15:00:00,49.81,49.81,49.79,49.8,20906.0,42.9356,42.9356,42.9183,42.927,20906.0
2019-04-01 15:05:00,49.8,49.82,49.78,49.82,25208.0,42.927,42.9442,42.9097,42.9442,25208.0
2019-04-01 15:10:00,49.81,49.86,49.8,49.86,36840.0,42.9356,42.9787,42.927,42.9787,36840.0
2019-04-01 15:15:00,49.86,49.92,49.86,49.91,25841.0,42.9787,43.0304,42.9787,43.0218,25841.0
2019-04-01 15:20:00,49.91,49.95,49.91,49.94,37290.0,43.0218,43.0562,43.0218,43.0476,37290.0
2019-04-01 15:25:00,49.94,49.95,49.9,49.94,53140.0,43.0476,43.0562,43.0131,43.0476,53140.0
2019-04-01 15:30:00,49.94,49.94,49.92,49.94,70539.0,43.0476,43.0476,43.0304,43.0476,70539.0
2019-04-01 15:35:00,49.93,49.95,49.9,49.9,91563.0,43.039,43.0562,43.0131,43.0131,91563.0
2019-04-01 15:40:00,49.91,49.91,49.85,49.85,108277.0,43.0218,43.0218,42.97,42.97,108277.0
2019-04-01 15:45:00,49.86,49.94,49.85,49.94,124818.0,42.9787,43.0476,42.97,43.0476,124818.0
2019-04-01 15:50:00,49.94,49.94,49.9,49.9,179444.0,43.0476,43.0476,43.0131,43.0131,179444.0
2019-04-01 15:55:00,49.91,49.93,49.86,49.87,300362.0,43.0218,43.039,42.9787,42.9873,300362.0
2019-04-02 09:30:00,49.78,49.82,49.61,49.66,82948.0,42.9097,42.9442,42.7632,42.8063,82948.0
2019-04-02 09:35:00,49.68,49.68,49.5,49.61,37923.0,42.8235,42.8235,42.6684,42.7632,37923.0
2019-04-02 09:40:00,49.61,49.67,49.59,49.65,30723.0,42.7632,42.8149,42.7459,42.7977,30723.0
2019-04-02 09:45:00,49.65,49.72,49.6,49.7,50289.0,42.7977,42.858,42.7546,42.8408,50289.0
2019-04-02 09:50:00,49.7,49.7,49.63,49.66,41807.0,42.8408,42.8408,42.7804,42.8063,41807.0
2019-04-02 09:55:00,49.66,49.84,49.65,49.82,37325.0,42.8063,42.9614,42.7977,42.9442,37325.0
2019-04-02 10:00:00,49.81,49.81,49.7,49.73,31988.0,42.9356,42.9356,42.8408,42.8666,31988.0
2019-04-02 10:05:00,49.73,49.73,49.64,49.65,33617.0,42.8666,42.8666,42.789,42.7977,33617.0
2019-04-02 10:10:00,49.64,49.67,49.62,49.63,26045.0,42.789,42.8149,42.7718,42.7804,26045.0
2019-04-02 10:15:00,49.64,49.67,49.62,49.66,21379.0,42.789,42.8149,42.7718,42.8063,21379.0
2019-04-02 10:20:00,49.66,49.67,49.61,49.61,20863.0,42.8063,42.8149,42.7632,42.7632,20863.0
2019-04-02 10:25:00,49.6,49.61,49.57,49.6,30505.0,42.7546,42.7632,42.7287,42.7546,30505.0
2019-04-02 10:30:00,49.59,49.6,49.55,49.58,16717.0,42.7459,42.7546,42.7115,42.7373,16717.0
2019-04-02 10:35:00,49.57,49.61,49.57,49.58,18735.0,42.7287,42.7632,42.7287,42.7373,18735.0
2019-04-02 10:40:00,49.58,49.58,49.52,49.55,26229.0,42.7373,42.7373,42.6856,42.7115,26229.0
2019-04-02 10:45:00,49.55,49.55,49.5,49.51,23946.0,42.7115,42.7115,42.6684,42.677,23946.0
2019-04-02 10:50:00,49.5,49.52,49.49,49.5,19677.0,42.6684,42.6856,42.6597,42.6684,19677.0
2019-04-02 10:55:00,49.51,49.51,49.41,49.41,20347.0,42.677,42.677,42.5908,42.5908,20347.0
2019-04-02 11:00:00,49.41,49.44,49.38,49.38,32962.0,42.5908,42.6166,42.5649,42.5649,32962.0
2019-04-02 11:05:00,49.38,49.4,49.34,49.37,38504.0,42.5649,42.5822,42.5304,42.5563,38504.0
2019-04-02 11:10:00,49.37,49.38,49.31,49.34,31336.0,42.5563,42.5649,42.5046,42.5304,31336.0
2019-04-02 11:15:00,49.34,49.38,49.33,49.38,27936.0,42.5304,42.5649,42.5218,42.5649,27936.0
2019-04-02 11:20:00,49.39,49.39,49.33,49.34,21227.0,42.5735,42.5735,42.5218,42.5304,21227.0
2019-04-02 11:25:00,49.33,49.35,49.32,49.34,23176.0,42.5218,42.5391,42.5132,42.5304,23176.0
2019-04-02 11:30:00,49.34,49.38,49.34,49.38,24793.0,42.5304,42.5649,42.5304,42.5649,24793.0
2019-04-02 11:35:00,49.38,49.39,49.36,49.37,13696.0,42.5649,42.5735,42.5477,42.5563,13696.0
2019-04-02 11:40:00,49.37,49.38,49.31,49.32,26911.0,42.5563,42.5649,42.5046,42.5132,26911.0
2019-04-02 11:45:00,49.32,49.38,49.31,49.34,28065.0,42.5132,42.5649,42.5046,42.5304,28065.0
2019-04-02 11:50:00,49.35,49.41,49.34,49.4,34285.0,42.5391,42.5908,42.5304,42.5822,34285.0
2019-04-02 11:55:00,49.39,49.43,49.37,49.4,23424.0,42.5735,42.608,42.5563,42.5822,23424.0
2019-04-02 12:00:00,49.41,49.41,49.37,49.41,22436.0,42.5908,42.5908,42.5563,42.5908,22436.0
2019-04-02 12:05:00,49.4,49.44,49.4,49.41,48495.0,42.5822,42.6166,42.5822,42.5908,48495.0
2019-04-02 12:10:00,49.41,49.43,49.39,49.41,24160.0,42.5908,42.608,42.5735,42.5908,24160.0
2019-04-02 12:15:00,49.4,49.43,49.39,49.41,15331.0,42.5822,42.608,42.5735,42.5908,15331.0
2019-04-02 12:20:00,49.41,49.41,49.36,49.37,39764.0,42.5908,42.5908,42.5477,42.5563,39764.0
2019-04-02 12:25:00,49.38,49.38,49.35,49.37,25750.0,42.5649,42.5649,42.5391,42.5563,25750.0
2019-04-02 12:30:00,49.37,49.41,49.35,49.41,20326.0,42.5563,42.5908,42.5391,42.5908,20326.0
2019-04-02 12:35:00,49.4,49.43,49.37,49.43,21009.0,42.5822,42.608,42.5563,42.608,21009.0
2019-04-02 12:40:00,49.42,49.43,49.39,49.41,17123.0,42.5994,42.608,42.5735,42.5908,17123.0
2019-04-02 12:45:00,49.4,49.42,49.38,49.41,22153.0,42.5822,42.5994,42.5649,42.5908,22153.0
2019-04-02 12:50:00,49.41,49.43,49.4,49.41,16453.0,42.5908,42.608,42.5822,42.5908,16453.0
2019-04-02 12:55:00,49.4,49.46,49.4,49.45,39752.0,42.5822,42.6339,42.5822,42.6253,39752.0
2019-04-02 13:00:00,49.45,49.48,49.43,49.47,65078.0,42.6253,42.6511,42.608,42.6425,65078.0
2019-04-02 13:05:00,49.47,49.51,49.45,49.5,33309.0,42.6425,42.677,42.6253,42.6684,33309.0
2019-04-02 13:10:00,49.5,49.51,49.46,49.47,26980.0,42.6684,42.677,42.6339,42.6425,26980.0
2019-04-02 13:15:00,49.48,49.49,49.45,49.46,23465.0,42.6511,42.6597,42.6253,42.6339,23465.0
2019-04-02 13:20:00,49.47,49.48,49.45,49.46,16927.0,42.6425,42.6511,42.6253,42.6339,16927.0
2019-04-02 13:25:00,49.45,49.47,49.42,49.43,16650.0,42.6253,42.6425,42.5994,42.608,16650.0
2019-04-02 13:30:00,49.43,49.44,49.4,49.44,16878.0,42.608,42.6166,42.5822,42.6166,16878.0
2019-04-02 13:35:00,49.43,49.46,49.43,49.46,15558.0,42.608,42.6339,42.608,42.6339,15558.0
2019-04-02 13:40:00,49.45,49.46,49.41,49.41,18674.0,42.6253,42.6339,42.5908,42.5908,18674.0
2019-04-02 13:45:00,49.41,49.42,49.4,49.41,13633.0,42.5908,42.5994,42.5822,42.5908,13633.0
2019-04-02 13:50:00,49.41,49.43,49.4,49.43,20423.0,42.5908,42.608,42.5822,42.608,20423.0
2019-04-02 13:55:00,49.43,49.43,49.34,49.34,41962.0,42.608,42.608,42.5304,42.5304,41962.0
2019-04-02 14:00:00,49.35,49.41,49.34,49.41,29058.0,42.5391,42.5908,42.5304,42.5908,29058.0
2019-04-02 14:05:00,49.4,49.43,49.4,49.4,20855.0,42.5822,42.608,42.5822,42.5822,20855.0
2019-04-02 14:10:00,49.41,49.42,49.4,49.41,15732.0,42.5908,42.5994,42.5822,42.5908,15732.0
2019-04-02 14:15:00,49.41,49.42,49.4,49.41,15079.0,42.5908,42.5994,42.5822,42.5908,15079.0
2019-04-02 14:20:00,49.41,49.43,49.4,49.43,32868.0,42.5908,42.608,42.5822,42.608,32868.0
2019-04-02 14:25:00,49.43,49.44,49.41,49.42,25612.0,42.608,42.6166,42.5908,42.5994,25612.0
2019-04-02 14:30:00,49.42,49.44,49.41,49.44,15868.0,42.5994,42.6166,42.5908,42.6166,15868.0
2019-04-02 14:35:00,49.43,49.44,49.39,49.4,27981.0,42.608,42.6166,42.5735,42.5822,27981.0
2019-04-02 14:40:00,49.39,49.41,49.37,49.38,24236.0,42.5735,42.5908,42.5563,42.5649,24236.0
2019-04-02 14:45:00,49.38,49.38,49.32,49.33,27128.0,42.5649,42.5649,42.5132,42.5218,27128.0
2019-04-02 14:50:00,49.33,49.35,49.29,49.3,49340.0,42.5218,42.5391,42.4873,42.496,49340.0
2019-04-02 14:55:00,49.3,49.32,49.26,49.3,60546.0,42.496,42.5132,42.4615,42.496,60546.0
2019-04-02 15:00:00,49.3,49.3,49.29,49.3,28330.0,42.496,42.496,42.4873,42.496,28330.0
2019-04-02 15:05:00,49.3,49.34,49.29,49.34,47441.0,42.496,42.5304,42.4873,42.5304,47441.0
2019-04-02 15:10:00,49.34,49.36,49.32,49.33,37758.0,42.5304,42.5477,42.5132,42.5218,37758.0
2019-04-02 15:15:00,49.33,49.35,49.32,49.34,28691.0,42.5218,42.5391,42.5132,42.5304,28691.0
2019-04-02 15:20:00,49.34,49.35,49.31,49.31,39336.0,42.5304,42.5391,42.5046,42.5046,39336.0
2019-04-02 15:25:00,49.31,49.37,49.31,49.36,50906.0,42.5046,42.5563,42.5046,42.5477,50906.0
2019-04-02 15:30:00,49.35,49.38,49.34,49.37,50751.0,42.5391,42.5649,42.5304,42.5563,50751.0
2019-04-02 15:35:00,49.37,49.39,49.35,49.38,53771.0,42.5563,42.5735,42.5391,42.5649,53771.0
2019-04-02 15:40:00,49.37,49.37,49.34,49.34,42979.0,42.5563,42.5563,42.5304,42.5304,42979.0
2019-04-02 15:45:00,49.34,49.36,49.32,49.33,87191.0,42.5304,42.5477,42.5132,42.5218,87191.0
2019-04-02 15:50:00,49.33,49.35,49.28,49.28,152464.0,42.5218,42.5391,42.4787,42.4787,152464.0
2019-04-02 15:55:00,49.29,49.29,49.23,49.25,355030.0,42.4873,42.4873,42.4356,42.4529,355030.0
2019-04-03 09:30:00,49.55,49.55,48.8,48.97,144052.0,42.7115,42.7115,42.065,42.2115,144052.0
2019-04-03 09:35:00,48.97,48.97,48.49,48.62,200319.0,42.2115,42.2115,41.7977,41.9098,200319.0
2019-04-03 09:40:00,48.63,48.64,48.54,48.63,69783.0,41.9184,41.927,41.8408,41.9184,69783.0
2019-04-03 09:45:00,48.63,48.69,48.54,48.55,192086.0,41.9184,41.9701,41.8408,41.8495,192086.0
2019-04-03 09:50:00,48.55,48.55,48.33,48.34,107876.0,41.8495,41.8495,41.6598,41.6684,107876.0
2019-04-03 09:55:00,48.35,48.45,48.28,48.45,97126.0,41.6771,41.7633,41.6167,41.7633,97126.0
2019-04-03 10:00:00,48.44,48.49,48.39,48.47,89179.0,41.7546,41.7977,41.7115,41.7805,89179.0
2019-04-03 10:05:00,48.47,48.54,48.46,48.5,125713.0,41.7805,41.8408,41.7719,41.8064,125713.0
2019-04-03 10:10:00,48.5,48.56,48.46,48.48,90523.0,41.8064,41.8581,41.7719,41.7891,90523.0
2019-04-03 10:15:00,48.48,48.53,48.47,48.52,71308.0,41.7891,41.8322,41.7805,41.8236,71308.0
2019-04-03 10:20:00,48.51,48.52,48.46,48.5,54792.0,41.815,41.8236,41.7719,41.8064,54792.0
2019-04-03 10:25:00,48.5,48.63,48.49,48.57,68364.0,41.8064,41.9184,41.7977,41.8667,68364.0
2019-04-03 10:30:00,48.55,48.64,48.54,48.59,35250.0,41.8495,41.927,41.8408,41.8839,35250.0
2019-04-03 10:35:00,48.57,48.59,48.55,48.58,39808.0,41.8667,41.8839,41.8495,41.8753,39808.0
2019-04-03 10:40:00,48.59,48.69,48.58,48.63,59070.0,41.8839,41.9701,41.8753,41.9184,59070.0
2019-04-03 10:45:00,48.64,48.69,48.59,48.64,77128.0,41.927,41.9701,41.8839,41.927,77128.0
2019-04-03 10:50:00,48.64,48.74,48.64,48.69,45583.0,41.927,42.0132,41.927,41.9701,45583.0
2019-04-03 10:55:00,48.7,48.75,48.68,48.71,82937.0,41.9788,42.0219,41.9615,41.9874,82937.0
2019-04-03 11:00:00,48.72,48.82,48.71,48.8,82447.0,41.996,42.0822,41.9874,42.065,82447.0
2019-04-03 11:05:00,48.8,48.84,48.76,48.76,53631.0,42.065,42.0994,42.0305,42.0305,53631.0
2019-04-03 11:10:00,48.76,48.8,48.74,48.77,45090.0,42.0305,42.065,42.0132,42.0391,45090.0
2019-04-03 11:15:00,48.76,48.79,48.69,48.69,67816.0,42.0305,42.0563,41.9701,41.9701,67816.0
2019-04-03 11:20:00,48.69,48.71,48.63,48.66,35464.0,41.9701,41.9874,41.9184,41.9443,35464.0
2019-04-03 11:25:00,48.66,48.75,48.66,48.74,43748.0,41.9443,42.0219,41.9443,42.0132,43748.0
2019-04-03 11:30:00,48.75,48.83,48.74,48.79,26930.0,42.0219,42.0908,42.0132,42.0563,26930.0
2019-04-03 11:35:00,48.79,48.81,48.76,48.77,26838.0,42.0563,42.0736,42.0305,42.0391,26838.0
2019-04-03 11:40:00,48.77,48.85,48.77,48.82,34955.0,42.0391,42.1081,42.0391,42.0822,34955.0
2019-04-03 11:45:00,48.83,48.86,48.79,48.86,39102.0,42.0908,42.1167,42.0563,42.1167,39102.0
2019-04-03 11:50:00,48.86,48.9,48.84,48.88,50682.0,42.1167,42.1512,42.0994,42.1339,50682.0
2019-04-03 11:55:00,48.88,48.88,48.84,48.88,64904.0,42.1339,42.1339,42.0994,42.1339,64904.0
2019-04-03 12:00:00,48.88,48.93,48.86,48.93,28520.0,42.1339,42.177,42.1167,42.177,28520.0
2019-04-03 12:05:00,48.95,48.98,48.92,48.95,30146.0,42.1943,42.2201,42.1684,42.1943,30146.0
2019-04-03 12:10:00,48.94,48.95,48.87,48.87,40342.0,42.1856,42.1943,42.1253,42.1253,40342.0
2019-04-03 12:15:00,48.88,48.91,48.86,48.91,25447.0,42.1339,42.1598,42.1167,42.1598,25447.0
2019-04-03 12:20:00,48.9,48.96,48.9,48.94,20792.0,42.1512,42.2029,42.1512,42.1856,20792.0
2019-04-03 12:25:00,48.95,49.0,48.95,48.99,20180.0,42.1943,42.2374,42.1943,42.2287,20180.0
2019-04-03 12:30:00,48.99,49.03,48.99,49.0,27895.0,42.2287,42.2632,42.2287,42.2374,27895.0
2019-04-03 12:35:00,49.0,49.01,48.96,48.96,21512.0,42.2374,42.246,42.2029,42.2029,21512.0
2019-04-03 12:40:00,48.96,48.97,48.92,48.97,41155.0,42.2029,42.2115,42.1684,42.2115,41155.0
2019-04-03 12:45:00,48.98,48.98,48.95,48.95,15239.0,42.2201,42.2201,42.1943,42.1943,15239.0
2019-04-03 12:50:00,48.95,48.99,48.94,48.99,20818.0,42.1943,42.2287,42.1856,42.2287,20818.0
2019-04-03 12:55:00,48.98,49.02,48.97,48.98,83809.0,42.2201,42.2546,42.2115,42.2201,83809.0
2019-04-03 13:00:00,48.98,49.03,48.97,49.02,26816.0,42.2201,42.2632,42.2115,42.2546,26816.0
2019-04-03 13:05:00,49.01,49.02,48.98,49.0,13597.0,42.246,42.2546,42.2201,42.2374,13597.0
2019-04-03 13:10:00,49.01,49.03,49.0,49.02,13059.0,42.246,42.2632,42.2374,42.2546,13059.0
2019-04-03 13:15:00,49.01,49.02,48.99,49.0,12912.0,42.246,42.2546,42.2287,42.2374,12912.0
2019-04-03 13:20:00,49.0,49.02,48.98,49.0,24830.0,42.2374,42.2546,42.2201,42.2374,24830.0
2019-04-03 13:25:00,49.01,49.03,48.97,48.98,28476.0,42.246,42.2632,42.2115,42.2201,28476.0
2019-04-03 13:30:00,48.98,49.0,48.95,48.95,33340.0,42.2201,42.2374,42.1943,42.1943,33340.0
2019-04-03 13:35:00,48.95,48.95,48.9,48.9,36770.0,42.1943,42.1943,42.1512,42.1512,36770.0
2019-04-03 13:40:00,48.9,48.9,48.85,48.89,22796.0,42.1512,42.1512,42.1081,42.1425,22796.0
2019-04-03 13:45:00,48.89,48.89,48.86,48.86,9874.0,42.1425,42.1425,42.1167,42.1167,9874.0
2019-04-03 13:50:00,48.86,48.87,48.81,48.81,63849.0,42.1167,42.1253,42.0736,42.0736,63849.0
2019-04-03 13:55:00,48.81,48.82,48.76,48.77,50595.0,42.0736,42.0822,42.0305,42.0391,50595.0
2019-04-03 14:00:00,48.77,48.78,48.75,48.77,35929.0,42.0391,42.0477,42.0219,42.0391,35929.0
2019-04-03 14:05:00,48.77,48.79,48.76,48.78,48796.0,42.0391,42.0563,42.0305,42.0477,48796.0
2019-04-03 14:10:00,48.78,48.79,48.76,48.76,18142.0,42.0477,42.0563,42.0305,42.0305,18142.0
2019-04-03 14:15:00,48.77,48.82,48.76,48.81,35446.0,42.0391,42.0822,42.0305,42.0736,35446.0
2019-04-03 14:20:00,48.81,48.86,48.81,48.83,41337.0,42.0736,42.1167,42.0736,42.0908,41337.0
2019-04-03 14:25:00,48.84,48.84,48.83,48.83,9447.0,42.0994,42.0994,42.0908,42.0908,9447.0
2019-04-03 14:30:00,48.84,48.84,48.72,48.72,43080.0,42.0994,42.0994,41.996,41.996,43080.0
2019-04-03 14:35:00,48.73,48.73,48.7,48.7,35595.0,42.0046,42.0046,41.9788,41.9788,35595.0
2019-04-03 14:40:00,48.71,48.73,48.69,48.69,55046.0,41.9874,42.0046,41.9701,41.9701,55046.0
2019-04-03 14:45:00,48.69,48.72,48.69,48.71,38156.0,41.9701,41.996,41.9701,41.9874,38156.0
2019-04-03 14:50:00,48.71,48.71,48.66,48.68,51611.0,41.9874,41.9874,41.9443,41.9615,51611.0
2019-04-03 14:55:00,48.67,48.67,48.62,48.62,45468.0,41.9529,41.9529,41.9098,41.9098,45468.0
2019-04-03 15:00:00,48.62,48.66,48.6,48.66,42915.0,41.9098,41.9443,41.8926,41.9443,42915.0
2019-04-03 15:05:00,48.66,48.67,48.6,48.6,37175.0,41.9443,41.9529,41.8926,41.8926,37175.0
2019-04-03 15:10:00,48.6,48.65,48.6,48.62,52983.0,41.8926,41.9357,41.8926,41.9098,52983.0
2019-04-03 15:15:00,48.61,48.65,48.6,48.64,65517.0,41.9012,41.9357,41.8926,41.927,65517.0
2019-04-03 15:20:00,48.64,48.66,48.61,48.66,56056.0,41.927,41.9443,41.9012,41.9443,56056.0
2019-04-03 15:25:00,48.66,48.71,48.65,48.71,34999.0,41.9443,41.9874,41.9357,41.9874,34999.0
2019-04-03 15:30:00,48.7,48.74,48.68,48.73,68529.0,41.9788,42.0132,41.9615,42.0046,68529.0
2019-04-03 15:35:00,48.74,48.84,48.73,48.8,48243.0,42.0132,42.0994,42.0046,42.065,48243.0
2019-04-03 15:40:00,48.8,48.84,48.79,48.83,49640.0,42.065,42.0994,42.0563,42.0908,49640.0
2019-04-03 15:45:00,48.83,48.87,48.82,48.84,70370.0,42.0908,42.1253,42.0822,42.0994,70370.0
2019-04-03 15:50:00,48.84,48.84,48.81,48.81,112730.0,42.0994,42.0994,42.0736,42.0736,112730.0
2019-04-03 15:55:00,48.8,48.84,48.76,48.76,365107.0,42.065,42.0994,42.0305,42.0305,365107.0
2019-04-04 09:30:00,48.85,48.93,48.71,48.83,52039.0,42.1081,42.177,41.9874,42.0908,52039.0
2019-04-04 09:35:00,48.84,49.05,48.82,49.04,28048.0,42.0994,42.2805,42.0822,42.2718,28048.0
2019-04-04 09:40:00,49.03,49.03,48.89,48.92,26785.0,42.2632,42.2632,42.1425,42.1684,26785.0
2019-04-04 09:45:00,48.91,48.99,48.88,48.88,26747.0,42.1598,42.2287,42.1339,42.1339,26747.0
2019-04-04 09:50:00,48.88,48.9,48.79,48.85,25165.0,42.1339,42.1512,42.0563,42.1081,25165.0
2019-04-04 09:55:00,48.84,48.91,48.82,48.89,17257.0,42.0994,42.1598,42.0822,42.1425,17257.0
2019-04-04 10:00:00,48.89,48.93,48.88,48.9,11564.0,42.1425,42.177,42.1339,42.1512,11564.0
2019-04-04 10:05:00,48.9,48.93,48.87,48.9,31711.0,42.1512,42.177,42.1253,42.1512,31711.0
2019-04-04 10:10:00,48.91,48.96,48.89,48.96,105217.0,42.1598,42.2029,42.1425,42.2029,105217.0
2019-04-04 10:15:00,48.96,48.98,48.92,48.92,28032.0,42.2029,42.2201,42.1684,42.1684,28032.0
2019-04-04 10:20:00,48.92,48.94,48.9,48.9,28776.0,42.1684,42.1856,42.1512,42.1512,28776.0
2019-04-04 10:25:00,48.91,48.94,48.9,48.91,24293.0,42.1598,42.1856,42.1512,42.1598,24293.0
2019-04-04 10:30:00,48.9,48.91,48.86,48.9,36409.0,42.1512,42.1598,42.1167,42.1512,36409.0
2019-04-04 10:35:00,48.9,48.92,48.89,48.9,19038.0,42.1512,42.1684,42.1425,42.1512,19038.0
2019-04-04 10:40:00,48.9,48.9,48.87,48.9,20901.0,42.1512,42.1512,42.1253,42.1512,20901.0
2019-04-04 10:45:00,48.9,48.94,48.89,48.93,18513.0,42.1512,42.1856,42.1425,42.177,18513.0
2019-04-04 10:50:00,48.93,48.99,48.92,48.98,33220.0,42.177,42.2287,42.1684,42.2201,33220.0
2019-04-04 10:55:00,48.99,49.0,48.97,49.0,31219.0,42.2287,42.2374,42.2115,42.2374,31219.0
2019-04-04 11:00:00,49.0,49.0,48.95,48.96,50886.0,42.2374,42.2374,42.1943,42.2029,50886.0
2019-04-04 11:05:00,48.97,48.98,48.94,48.96,28909.0,42.2115,42.2201,42.1856,42.2029,28909.0
2019-04-04 11:10:00,48.96,48.96,48.93,48.94,14506.0,42.2029,42.2029,42.177,42.1856,14506.0
2019-04-04 11:15:00,48.93,48.93,48.84,48.84,28149.0,42.177,42.177,42.0994,42.0994,28149.0
2019-04-04 11:20:00,48.84,48.85,48.82,48.84,97902.0,42.0994,42.1081,42.0822,42.0994,97902.0
2019-04-04 11:25:00,48.84,48.87,48.83,48.86,28528.0,42.0994,42.1253,42.0908,42.1167,28528.0
2019-04-04 11:30:00,48.87,48.87,48.82,48.83,21964.0,42.1253,42.1253,42.0822,42.0908,21964.0
2019-04-04 11:35:00,48.83,48.85,48.82,48.84,14725.0,42.0908,42.1081,42.0822,42.0994,14725.0
2019-04-04 11:40:00,48.83,48.84,48.8,48.83,9569.0,42.0908,42.0994,42.065,42.0908,9569.0
2019-04-04 11:45:00,48.82,48.84,48.8,48.8,20671.0,42.0822,42.0994,42.065,42.065,20671.0
2019-04-04 11:50:00,48.79,48.81,48.76,48.77,18614.0,42.0563,42.0736,42.0305,42.0391,18614.0
2019-04-04 11:55:00,48.77,48.8,48.76,48.77,6490.0,42.0391,42.065,42.0305,42.0391,6490.0
2019-04-04 12:00:00,48.76,48.78,48.73,48.75,19527.0,42.0305,42.0477,42.0046,42.0219,19527.0
2019-04-04 12:05:00,48.75,48.76,48.73,48.73,9312.0,42.0219,42.0305,42.0046,42.0046,9312.0
2019-04-04 12:10:00,48.73,48.76,48.72,48.72,14820.0,42.0046,42.0305,41.996,41.996,14820.0
2019-04-04 12:15:00,48.72,48.72,48.66,48.69,15566.0,41.996,41.996,41.9443,41.9701,15566.0
2019-04-04 12:20:00,48.69,48.73,48.69,48.71,7742.0,41.9701,42.0046,41.9701,41.9874,7742.0
2019-04-04 12:25:00,48.72,48.73,48.7,48.72,9462.0,41.996,42.0046,41.9788,41.996,9462.0
2019-04-04 12:30:00,48.72,48.73,48.7,48.72,8711.0,41.996,42.0046,41.9788,41.996,8711.0
2019-04-04 12:35:00,48.73,48.75,48.72,48.75,9422.0,42.0046,42.0219,41.996,42.0219,9422.0
2019-04-04 12:40:00,48.74,48.77,48.72,48.75,11421.0,42.0132,42.0391,41.996,42.0219,11421.0
2019-04-04 12:45:00,48.73,48.75,48.72,48.75,10033.0,42.0046,42.0219,41.996,42.0219,10033.0
2019-04-04 12:50:00,48.75,48.79,48.74,48.79,12557.0,42.0219,42.0563,42.0132,42.0563,12557.0
2019-04-04 12:55:00,48.79,48.82,48.78,48.8,12753.0,42.0563,42.0822,42.0477,42.065,12753.0
2019-04-04 13:00:00,48.79,48.8,48.78,48.79,14062.0,42.0563,42.065,42.0477,42.0563,14062.0
2019-04-04 13:05:00,48.8,48.82,48.79,48.8,12362.0,42.065,42.0822,42.0563,42.065,12362.0
2019-04-04 13:10:00,48.79,48.8,48.78,48.79,10404.0,42.0563,42.065,42.0477,42.0563,10404.0
2019-04-04 13:15:00,48.78,48.82,48.78,48.82,10565.0,42.0477,42.0822,42.0477,42.0822,10565.0
2019-04-04 13:20:00,48.82,48.82,48.8,48.82,8402.0,42.0822,42.0822,42.065,42.0822,8402.0
2019-04-04 13:25:00,48.82,48.83,48.81,48.82,20929.0,42.0822,42.0908,42.0736,42.0822,20929.0
2019-04-04 13:30:00,48.83,48.87,48.82,48.87,16278.0,42.0908,42.1253,42.0822,42.1253,16278.0
2019-04-04 13:35:00,48.87,48.89,48.85,48.89,17211.0,42.1253,42.1425,42.1081,42.1425,17211.0
2019-04-04 13:40:00,48.89,48.89,48.86,48.88,6086.0,42.1425,42.1425,42.1167,42.1339,6086.0
2019-04-04 13:45:00,48.88,48.89,48.87,48.88,17214.0,42.1339,42.1425,42.1253,42.1339,17214.0
2019-04-04 13:50:00,48.88,48.9,48.86,48.9,11786.0,42.1339,42.1512,42.1167,42.1512,11786.0
2019-04-04 13:55:00,48.9,48.9,48.87,48.88,23247.0,42.1512,42.1512,42.1253,42.1339,23247.0
2019-04-04 14:00:00,48.88,48.88,48.82,48.83,10046.0,42.1339,42.1339,42.0822,42.0908,10046.0
2019-04-04 14:05:00,48.84,48.85,48.82,48.82,16181.0,42.0994,42.1081,42.0822,42.0822,16181.0
2019-04-04 14:10:00,48.83,48.83,48.79,48.82,13900.0,42.0908,42.0908,42.0563,42.0822,13900.0
2019-04-04 14:15:00,48.81,48.83,48.8,48.8,14178.0,42.0736,42.0908,42.065,42.065,14178.0
2019-04-04 14:20:00,48.81,48.81,48.76,48.76,14786.0,42.0736,42.0736,42.0305,42.0305,14786.0
2019-04-04 14:25:00,48.76,48.77,48.72,48.73,22309.0,42.0305,42.0391,41.996,42.0046,22309.0
2019-04-04 14:30:00,48.73,48.73,48.72,48.73,10055.0,42.0046,42.0046,41.996,42.0046,10055.0
2019-04-04 14:35:00,48.72,48.72,48.7,48.72,12053.0,41.996,41.996,41.9788,41.996,12053.0
2019-04-04 14:40:00,48.72,48.75,48.71,48.75,14446.0,41.996,42.0219,41.9874,42.0219,14446.0
2019-04-04 14:45:00,48.75,48.77,48.74,48.76,12138.0,42.0219,42.0391,42.0132,42.0305,12138.0
2019-04-04 14:50:00,48.76,48.77,48.74,48.76,16370.0,42.0305,42.0391,42.0132,42.0305,16370.0
2019-04-04 14:55:00,48.75,48.77,48.74,48.76,27599.0,42.0219,42.0391,42.0132,42.0305,27599.0
2019-04-04 15:00:00,48.76,48.76,48.73,48.73,15077.0,42.0305,42.0305,42.0046,42.0046,15077.0
2019-04-04 15:05:00,48.74,48.76,48.73,48.74,16205.0,42.0132,42.0305,42.0046,42.0132,16205.0
2019-04-04 15:10:00,48.73,48.77,48.73,48.76,8805.0,42.0046,42.0391,42.0046,42.0305,8805.0
2019-04-04 15:15:00,48.77,48.79,48.76,48.78,14909.0,42.0391,42.0563,42.0305,42.0477,14909.0
2019-04-04 15:20:00,48.78,48.78,48.75,48.76,15256.0,42.0477,42.0477,42.0219,42.0305,15256.0
2019-04-04 15:25:00,48.76,48.81,48.76,48.8,18510.0,42.0305,42.0736,42.0305,42.065,18510.0
2019-04-04 15:30:00,48.8,48.81,48.79,48.8,38791.0,42.065,42.0736,42.0563,42.065,38791.0
2019-04-04 15:35:00,48.8,48.82,48.79,48.81,31043.0,42.065,42.0822,42.0563,42.0736,31043.0
2019-04-04 15:40:00,48.8,48.82,48.77,48.79,27417.0,42.065,42.0822,42.0391,42.0563,27417.0
2019-04-04 15:45:00,48.79,48.87,48.78,48.87,42137.0,42.0563,42.1253,42.0477,42.1253,42137.0
2019-04-04 15:50:00,48.87,48.91,48.86,48.88,87278.0,42.1253,42.1598,42.1167,42.1339,87278.0
2019-04-04 15:55:00,48.89,48.9,48.76,48.78,278844.0,42.1425,42.1512,42.0305,42.0477,278844.0
2019-04-05 09:30:00,48.97,49.04,48.84,48.9,96178.0,42.2115,42.2718,42.0994,42.1512,96178.0
2019-04-05 09:35:00,48.89,48.95,48.85,48.89,21623.0,42.1425,42.1943,42.1081,42.1425,21623.0
2019-04-05 09:40:00,48.89,48.95,48.87,48.94,21168.0,42.1425,42.1943,42.1253,42.1856,21168.0
2019-04-05 09:45:00,48.94,48.97,48.91,48.91,29465.0,42.1856,42.2115,42.1598,42.1598,29465.0
2019-04-05 09:50:00,48.91,48.94,48.88,48.89,37849.0,42.1598,42.1856,42.1339,42.1425,37849.0
2019-04-05 09:55:00,48.89,48.89,48.82,48.83,19488.0,42.1425,42.1425,42.0822,42.0908,19488.0
2019-04-05 10:00:00,48.84,48.89,48.83,48.86,39205.0,42.0994,42.1425,42.0908,42.1167,39205.0
2019-04-05 10:05:00,48.86,48.91,48.85,48.91,13806.0,42.1167,42.1598,42.1081,42.1598,13806.0
2019-04-05 10:10:00,48.91,48.91,48.88,48.9,22178.0,42.1598,42.1598,42.1339,42.1512,22178.0
2019-04-05 10:15:00,48.89,48.91,48.84,48.84,29098.0,42.1425,42.1598,42.0994,42.0994,29098.0
2019-04-05 10:20:00,48.84,48.92,48.84,48.91,26697.0,42.0994,42.1684,42.0994,42.1598,26697.0
2019-04-05 10:25:00,48.9,48.91,48.85,48.87,38532.0,42.1512,42.1598,42.1081,42.1253,38532.0
2019-04-05 10:30:00,48.86,48.94,48.85,48.93,17523.0,42.1167,42.1856,42.1081,42.177,17523.0
2019-04-05 10:35:00,48.93,48.94,48.88,48.92,39674.0,42.177,42.1856,42.1339,42.1684,39674.0
2019-04-05 10:40:00,48.91,48.94,48.88,48.89,25167.0,42.1598,42.1856,42.1339,42.1425,25167.0
2019-04-05 10:45:00,48.89,48.91,48.88,48.91,24298.0,42.1425,42.1598,42.1339,42.1598,24298.0
2019-04-05 10:50:00,48.91,48.92,48.88,48.89,47740.0,42.1598,42.1684,42.1339,42.1425,47740.0
2019-04-05 10:55:00,48.89,48.91,48.88,48.91,36593.0,42.1425,42.1598,42.1339,42.1598,36593.0
2019-04-05 11:00:00,48.91,48.93,48.88,48.9,48822.0,42.1598,42.177,42.1339,42.1512,48822.0
2019-04-05 11:05:00,48.9,48.91,48.89,48.91,24644.0,42.1512,42.1598,42.1425,42.1598,24644.0
2019-04-05 11:10:00,48.91,48.96,48.9,48.96,27236.0,42.1598,42.2029,42.1512,42.2029,27236.0
2019-04-05 11:15:00,48.96,48.98,48.94,48.95,24154.0,42.2029,42.2201,42.1856,42.1943,24154.0
2019-04-05 11:20:00,48.95,48.96,48.9,48.91,29527.0,42.1943,42.2029,42.1512,42.1598,29527.0
2019-04-05 11:25:00,48.91,48.91,48.85,48.86,29021.0,42.1598,42.1598,42.1081,42.1167,29021.0
2019-04-05 11:30:00,48.86,48.86,48.81,48.84,31118.0,42.1167,42.1167,42.0736,42.0994,31118.0
2019-04-05 11:35:00,48.84,48.85,48.83,48.85,14822.0,42.0994,42.1081,42.0908,42.1081,14822.0
2019-04-05 11:40:00,48.84,48.9,48.84,48.89,25136.0,42.0994,42.1512,42.0994,42.1425,25136.0
2019-04-05 11:45:00,48.89,48.91,48.88,48.91,12416.0,42.1425,42.1598,42.1339,42.1598,12416.0
2019-04-05 11:50:00,48.91,48.94,48.89,48.94,30494.0,42.1598,42.1856,42.1425,42.1856,30494.0
2019-04-05 11:55:00,48.94,48.95,48.93,48.94,12929.0,42.1856,42.1943,42.177,42.1856,12929.0
2019-04-05 12:00:00,48.93,48.96,48.93,48.96,25614.0,42.177,42.2029,42.177,42.2029,25614.0
2019-04-05 12:05:00,48.96,49.0,48.95,48.98,73854.0,42.2029,42.2374,42.1943,42.2201,73854.0
2019-04-05 12:10:00,48.98,48.99,48.98,48.99,4800.0,42.2201,42.2287,42.2201,42.2287,4800.0
2019-04-05 12:15:00,48.98,49.0,48.98,48.98,30480.0,42.2201,42.2374,42.2201,42.2201,30480.0
2019-04-05 12:20:00,48.99,49.0,48.95,48.99,50518.0,42.2287,42.2374,42.1943,42.2287,50518.0
2019-04-05 12:25:00,48.98,48.99,48.97,48.98,14474.0,42.2201,42.2287,42.2115,42.2201,14474.0
2019-04-05 12:30:00,48.98,49.0,48.97,49.0,13182.0,42.2201,42.2374,42.2115,42.2374,13182.0
2019-04-05 12:35:00,49.0,49.01,48.97,48.98,13469.0,42.2374,42.246,42.2115,42.2201,13469.0
2019-04-05 12:40:00,48.97,48.99,48.96,48.97,9989.0,42.2115,42.2287,42.2029,42.2115,9989.0
2019-04-05 12:45:00,48.97,48.98,48.96,48.98,7691.0,42.2115,42.2201,42.2029,42.2201,7691.0
2019-04-05 12:50:00,48.97,49.0,48.96,49.0,15569.0,42.2115,42.2374,42.2029,42.2374,15569.0
2019-04-05 12:55:00,48.99,49.0,48.97,48.98,11956.0,42.2287,42.2374,42.2115,42.2201,11956.0
2019-04-05 13:00:00,48.98,48.98,48.96,48.97,9017.0,42.2201,42.2201,42.2029,42.2115,9017.0
2019-04-05 13:05:00,48.97,48.99,48.96,48.98,14185.0,42.2115,42.2287,42.2029,42.2201,14185.0
2019-04-05 13:10:00,48.98,48.99,48.97,48.98,7373.0,42.2201,42.2287,42.2115,42.2201,7373.0
2019-04-05 13:15:00,48.98,49.0,48.98,48.99,12511.0,42.2201,42.2374,42.2201,42.2287,12511.0
2019-04-05 13:20:00,48.99,49.01,48.99,49.0,11745.0,42.2287,42.246,42.2287,42.2374,11745.0
2019-04-05 13:25:00,49.01,49.04,49.0,49.03,23926.0,42.246,42.2718,42.2374,42.2632,23926.0
2019-04-05 13:30:00,49.03,49.04,49.02,49.04,14287.0,42.2632,42.2718,42.2546,42.2718,14287.0
2019-04-05 13:35:00,49.04,49.05,49.03,49.04,10739.0,42.2718,42.2805,42.2632,42.2718,10739.0
2019-04-05 13:40:00,49.04,49.04,49.02,49.03,16636.0,42.2718,42.2718,42.2546,42.2632,16636.0
2019-04-05 13:45:00,49.04,49.06,49.03,49.05,14010.0,42.2718,42.2891,42.2632,42.2805,14010.0
2019-04-05 13:50:00,49.05,49.06,49.02,49.02,13632.0,42.2805,42.2891,42.2546,42.2546,13632.0
2019-04-05 13:55:00,49.02,49.03,49.0,49.03,15705.0,42.2546,42.2632,42.2374,42.2632,15705.0
2019-04-05 14:00:00,49.03,49.03,49.01,49.02,4835.0,42.2632,42.2632,42.246,42.2546,4835.0
2019-04-05 14:05:00,49.01,49.03,49.01,49.03,9435.0,42.246,42.2632,42.246,42.2632,9435.0
2019-04-05 14:10:00,49.03,49.04,49.02,49.03,11964.0,42.2632,42.2718,42.2546,42.2632,11964.0
2019-04-05 14:15:00,49.03,49.03,49.01,49.02,13119.0,42.2632,42.2632,42.246,42.2546,13119.0
2019-04-05 14:20:00,49.01,49.02,48.96,48.96,17953.0,42.246,42.2546,42.2029,42.2029,17953.0
2019-04-05 14:25:00,48.96,48.97,48.95,48.95,9627.0,42.2029,42.2115,42.1943,42.1943,9627.0
2019-04-05 14:30:00,48.95,48.96,48.94,48.95,35524.0,42.1943,42.2029,42.1856,42.1943,35524.0
2019-04-05 14:35:00,48.94,48.96,48.94,48.96,10053.0,42.1856,42.2029,42.1856,42.2029,10053.0
2019-04-05 14:40:00,48.95,48.97,48.95,48.97,11859.0,42.1943,42.2115,42.1943,42.2115,11859.0
2019-04-05 14:45:00,48.97,48.98,48.95,48.98,23513.0,42.2115,42.2201,42.1943,42.2201,23513.0
2019-04-05 14:50:00,48.98,48.99,48.97,48.99,8343.0,42.2201,42.2287,42.2115,42.2287,8343.0
2019-04-05 14:55:00,48.98,48.99,48.97,48.98,12505.0,42.2201,42.2287,42.2115,42.2201,12505.0
2019-04-05 15:00:00,48.98,48.98,48.97,48.98,11965.0,42.2201,42.2201,42.2115,42.2201,11965.0
2019-04-05 15:05:00,48.98,48.98,48.95,48.96,15044.0,42.2201,42.2201,42.1943,42.2029,15044.0
2019-04-05 15:10:00,48.95,48.95,48.94,48.95,28560.0,42.1943,42.1943,42.1856,42.1943,28560.0
2019-04-05 15:15:00,48.95,48.95,48.92,48.95,12632.0,42.1943,42.1943,42.1684,42.1943,12632.0
2019-04-05 15:20:00,48.95,49.02,48.94,49.01,20131.0,42.1943,42.2546,42.1856,42.246,20131.0
2019-04-05 15:25:00,49.01,49.04,48.99,49.02,18731.0,42.246,42.2718,42.2287,42.2546,18731.0
2019-04-05 15:30:00,49.02,49.05,49.01,49.03,22740.0,42.2546,42.2805,42.246,42.2632,22740.0
2019-04-05 15:35:00,49.03,49.04,49.01,49.02,25657.0,42.2632,42.2718,42.246,42.2546,25657.0
2019-04-05 15:40:00,49.03,49.03,49.0,49.01,21912.0,42.2632,42.2632,42.2374,42.246,21912.0
2019-04-05 15:45:00,49.01,49.01,48.98,49.0,33180.0,42.246,42.246,42.2201,42.2374,33180.0
2019-04-05 15:50:00,49.0,49.01,48.94,48.96,90654.0,42.2374,42.246,42.1856,42.2029,90654.0
2019-04-05 15:55:00,48.96,49.02,48.95,49.01,212821.0,42.2029,42.2546,42.1943,42.246,212821.0
2019-04-08 09:30:00,49.12,49.17,48.91,49.04,74222.0,42.3408,42.3839,42.1598,42.2718,74222.0
2019-04-08 09:35:00,49.05,49.17,49.01,49.14,30725.0,42.2805,42.3839,42.246,42.358,30725.0
2019-04-08 09:40:00,49.13,49.22,49.11,49.18,52860.0,42.3494,42.427,42.3322,42.3925,52860.0
2019-04-08 09:45:00,49.17,49.18,49.13,49.15,43799.0,42.3839,42.3925,42.3494,42.3667,43799.0
2019-04-08 09:50:00,49.15,49.24,49.14,49.23,28645.0,42.3667,42.4442,42.358,42.4356,28645.0
2019-04-08 09:55:00,49.24,49.25,49.19,49.22,16851.0,42.4442,42.4529,42.4011,42.427,16851.0
2019-04-08 10:00:00,49.22,49.23,49.07,49.07,23676.0,42.427,42.4356,42.2977,42.2977,23676.0
2019-04-08 10:05:00,49.06,49.14,49.06,49.13,19646.0,42.2891,42.358,42.2891,42.3494,19646.0
2019-04-08 10:10:00,49.13,49.24,49.12,49.23,18764.0,42.3494,42.4442,42.3408,42.4356,18764.0
2019-04-08 10:15:00,49.23,49.25,49.19,49.22,22754.0,42.4356,42.4529,42.4011,42.427,22754.0
2019-04-08 10:20:00,49.21,49.24,49.2,49.22,16605.0,42.4184,42.4442,42.4098,42.427,16605.0
2019-04-08 10:25:00,49.23,49.24,49.15,49.17,14866.0,42.4356,42.4442,42.3667,42.3839,14866.0
2019-04-08 10:30:00,49.17,49.18,49.13,49.14,13676.0,42.3839,42.3925,42.3494,42.358,13676.0
2019-04-08 10:35:00,49.14,49.15,49.13,49.15,13785.0,42.358,42.3667,42.3494,42.3667,13785.0
2019-04-08 10:40:00,49.15,49.2,49.14,49.18,11032.0,42.3667,42.4098,42.358,42.3925,11032.0
2019-04-08 10:45:00,49.18,49.19,49.16,49.18,12955.0,42.3925,42.4011,42.3753,42.3925,12955.0
2019-04-08 10:50:00,49.19,49.24,49.18,49.2,18021.0,42.4011,42.4442,42.3925,42.4098,18021.0
2019-04-08 10:55:00,49.21,49.21,49.17,49.18,10181.0,42.4184,42.4184,42.3839,42.3925,10181.0
2019-04-08 11:00:00,49.19,49.2,49.14,49.15,19367.0,42.4011,42.4098,42.358,42.3667,19367.0
2019-04-08 11:05:00,49.15,49.17,49.14,49.14,13451.0,42.3667,42.3839,42.358,42.358,13451.0
2019-04-08 11:10:00,49.14,49.17,49.12,49.15,19589.0,42.358,42.3839,42.3408,42.3667,19589.0
2019-04-08 11:15:00,49.15,49.16,49.08,49.08,14038.0,42.3667,42.3753,42.3063,42.3063,14038.0
2019-04-08 11:20:00,49.08,49.12,49.07,49.11,50364.0,42.3063,42.3408,42.2977,42.3322,50364.0
2019-04-08 11:25:00,49.11,49.11,49.08,49.09,10022.0,42.3322,42.3322,42.3063,42.3149,10022.0
2019-04-08 11:30:00,49.1,49.18,49.09,49.17,41323.0,42.3236,42.3925,42.3149,42.3839,41323.0
2019-04-08 11:35:00,49.16,49.19,49.15,49.17,18394.0,42.3753,42.4011,42.3667,42.3839,18394.0
2019-04-08 11:40:00,49.16,49.17,49.13,49.13,5089.0,42.3753,42.3839,42.3494,42.3494,5089.0
2019-04-08 11:45:00,49.12,49.15,49.11,49.15,17073.0,42.3408,42.3667,42.3322,42.3667,17073.0
2019-04-08 11:50:00,49.14,49.15,49.13,49.15,18446.0,42.358,42.3667,42.3494,42.3667,18446.0
2019-04-08 11:55:00,49.14,49.14,49.12,49.13,9912.0,42.358,42.358,42.3408,42.3494,9912.0
2019-04-08 12:00:00,49.13,49.13,49.06,49.07,24538.0,42.3494,42.3494,42.2891,42.2977,24538.0
2019-04-08 12:05:00,49.07,49.09,49.05,49.09,22792.0,42.2977,42.3149,42.2805,42.3149,22792.0
2019-04-08 12:10:00,49.08,49.09,49.07,49.09,10920.0,42.3063,42.3149,42.2977,42.3149,10920.0
2019-04-08 12:15:00,49.08,49.09,49.07,49.08,7818.0,42.3063,42.3149,42.2977,42.3063,7818.0
2019-04-08 12:20:00,49.07,49.07,49.03,49.06,16966.0,42.2977,42.2977,42.2632,42.2891,16966.0
2019-04-08 12:25:00,49.06,49.08,49.06,49.08,3617.0,42.2891,42.3063,42.2891,42.3063,3617.0
2019-04-08 12:30:00,49.07,49.08,49.03,49.05,13697.0,42.2977,42.3063,42.2632,42.2805,13697.0
2019-04-08 12:35:00,49.04,49.09,49.04,49.09,10503.0,42.2718,42.3149,42.2718,42.3149,10503.0
2019-04-08 12:40:00,49.09,49.11,49.08,49.09,17026.0,42.3149,42.3322,42.3063,42.3149,17026.0
2019-04-08 12:45:00,49.09,49.12,49.09,49.1,16672.0,42.3149,42.3408,42.3149,42.3236,16672.0
2019-04-08 12:50:00,49.09,49.11,49.09,49.1,4334.0,42.3149,42.3322,42.3149,42.3236,4334.0
2019-04-08 12:55:00,49.1,49.13,49.1,49.11,11001.0,42.3236,42.3494,42.3236,42.3322,11001.0
2019-04-08 13:00:00,49.1,49.11,49.09,49.1,12066.0,42.3236,42.3322,42.3149,42.3236,12066.0
2019-04-08 13:05:00,49.1,49.15,49.09,49.15,21818.0,42.3236,42.3667,42.3149,42.3667,21818.0
2019-04-08 13:10:00,49.14,49.18,49.14,49.18,20978.0,42.358,42.3925,42.358,42.3925,20978.0
2019-04-08 13:15:00,49.18,49.18,49.15,49.16,30261.0,42.3925,42.3925,42.3667,42.3753,30261.0
2019-04-08 13:20:00,49.16,49.19,49.15,49.18,31173.0,42.3753,42.4011,42.3667,42.3925,31173.0
2019-04-08 13:25:00,49.19,49.19,49.14,49.15,6746.0,42.4011,42.4011,42.358,42.3667,6746.0
2019-04-08 13:30:00,49.15,49.15,49.13,49.15,11209.0,42.3667,42.3667,42.3494,42.3667,11209.0
2019-04-08 13:35:00,49.15,49.15,49.13,49.14,7367.0,42.3667,42.3667,42.3494,42.358,7367.0
2019-04-08 13:40:00,49.14,49.16,49.13,49.14,21077.0,42.358,42.3753,42.3494,42.358,21077.0
2019-04-08 13:45:00,49.14,49.18,49.13,49.16,37818.0,42.358,42.3925,42.3494,42.3753,37818.0
2019-04-08 13:50:00,49.16,49.23,49.15,49.21,18704.0,42.3753,42.4356,42.3667,42.4184,18704.0
2019-04-08 13:55:00,49.21,49.23,49.19,49.23,26277.0,42.4184,42.4356,42.4011,42.4356,26277.0
2019-04-08 14:00:00,49.23,49.24,49.19,49.2,25758.0,42.4356,42.4442,42.4011,42.4098,25758.0
2019-04-08 14:05:00,49.2,49.26,49.19,49.23,23411.0,42.4098,42.4615,42.4011,42.4356,23411.0
2019-04-08 14:10:00,49.23,49.24,49.2,49.24,20738.0,42.4356,42.4442,42.4098,42.4442,20738.0
2019-04-08 14:15:00,49.23,49.24,49.2,49.21,16485.0,42.4356,42.4442,42.4098,42.4184,16485.0
2019-04-08 14:20:00,49.21,49.22,49.2,49.22,9524.0,42.4184,42.427,42.4098,42.427,9524.0
2019-04-08 14:25:00,49.22,49.23,49.19,49.23,14756.0,42.427,42.4356,42.4011,42.4356,14756.0
2019-04-08 14:30:00,49.22,49.25,49.22,49.25,28397.0,42.427,42.4529,42.427,42.4529,28397.0
2019-04-08 14:35:00,49.24,49.28,49.23,49.24,65036.0,42.4442,42.4787,42.4356,42.4442,65036.0
2019-04-08 14:40:00,49.25,49.25,49.22,49.23,24348.0,42.4529,42.4529,42.427,42.4356,24348.0
2019-04-08 14:45:00,49.23,49.24,49.22,49.22,15841.0,42.4356,42.4442,42.427,42.427,15841.0
2019-04-08 14:50:00,49.22,49.24,49.21,49.22,40761.0,42.427,42.4442,42.4184,42.427,40761.0
2019-04-08 14:55:00,49.21,49.22,49.2,49.21,21520.0,42.4184,42.427,42.4098,42.4184,21520.0
2019-04-08 15:00:00,49.21,49.22,49.18,49.19,33073.0,42.4184,42.427,42.3925,42.4011,33073.0
2019-04-08 15:05:00,49.19,49.2,49.17,49.18,38602.0,42.4011,42.4098,42.3839,42.3925,38602.0
2019-04-08 15:10:00,49.17,49.21,49.17,49.2,30355.0,42.3839,42.4184,42.3839,42.4098,30355.0
2019-04-08 15:15:00,49.2,49.22,49.18,49.19,50600.0,42.4098,42.427,42.3925,42.4011,50600.0
2019-04-08 15:20:00,49.2,49.21,49.17,49.18,52044.0,42.4098,42.4184,42.3839,42.3925,52044.0
2019-04-08 15:25:00,49.18,49.18,49.16,49.17,27030.0,42.3925,42.3925,42.3753,42.3839,27030.0
2019-04-08 15:30:00,49.17,49.21,49.15,49.2,78023.0,42.3839,42.4184,42.3667,42.4098,78023.0
2019-04-08 15:35:00,49.2,49.2,49.18,49.19,41598.0,42.4098,42.4098,42.3925,42.4011,41598.0
2019-04-08 15:40:00,49.19,49.23,49.19,49.22,77921.0,42.4011,42.4356,42.4011,42.427,77921.0
2019-04-08 15:45:00,49.22,49.24,49.18,49.21,121426.0,42.427,42.4442,42.3925,42.4184,121426.0
2019-04-08 15:50:00,49.2,49.22,49.17,49.18,118198.0,42.4098,42.427,42.3839,42.3925,118198.0
2019-04-08 15:55:00,49.19,49.19,49.06,49.12,547999.0,42.4011,42.4011,42.2891,42.3408,547999.0
2019-04-09 09:30:00,49.06,49.06,48.87,48.93,69836.0,42.2891,42.2891,42.1253,42.177,69836.0
2019-04-09 09:35:00,48.94,49.1,48.92,49.08,37284.0,42.1856,42.3236,42.1684,42.3063,37284.0
2019-04-09 09:40:00,49.07,49.07,48.94,49.0,33235.0,42.2977,42.2977,42.1856,42.2374,33235.0
2019-04-09 09:45:00,49.01,49.03,48.96,48.96,30897.0,42.246,42.2632,42.2029,42.2029,30897.0
2019-04-09 09:50:00,48.96,48.99,48.91,48.98,25294.0,42.2029,42.2287,42.1598,42.2201,25294.0
2019-04-09 09:55:00,48.99,49.04,48.94,49.04,18318.0,42.2287,42.2718,42.1856,42.2718,18318.0
2019-04-09 10:00:00,49.05,49.05,48.99,49.02,22389.0,42.2805,42.2805,42.2287,42.2546,22389.0
2019-04-09 10:05:00,49.03,49.11,49.02,49.09,23630.0,42.2632,42.3322,42.2546,42.3149,23630.0
2019-04-09 10:10:00,49.09,49.12,49.03,49.04,26177.0,42.3149,42.3408,42.2632,42.2718,26177.0
2019-04-09 10:15:00,49.04,49.04,48.85,49.01,161287.0,42.2718,42.2718,42.1081,42.246,161287.0
2019-04-09 10:20:00,49.01,49.03,48.97,49.01,16660.0,42.246,42.2632,42.2115,42.246,16660.0
2019-04-09 10:25:00,49.01,49.04,48.97,49.0,18723.0,42.246,42.2718,42.2115,42.2374,18723.0
2019-04-09 10:30:00,49.0,49.05,48.99,49.03,24094.0,42.2374,42.2805,42.2287,42.2632,24094.0
2019-04-09 10:35:00,49.03,49.08,49.02,49.05,20304.0,42.2632,42.3063,42.2546,42.2805,20304.0
2019-04-09 10:40:00,49.05,49.06,48.96,48.98,18196.0,42.2805,42.2891,42.2029,42.2201,18196.0
2019-04-09 10:45:00,48.98,49.01,48.95,48.97,20301.0,42.2201,42.246,42.1943,42.2115,20301.0
2019-04-09 10:50:00,48.96,49.0,48.95,48.99,55399.0,42.2029,42.2374,42.1943,42.2287,55399.0
2019-04-09 10:55:00,49.0,49.02,48.96,49.02,14410.0,42.2374,42.2546,42.2029,42.2546,14410.0
2019-04-09 11:00:00,49.02,49.06,48.99,49.04,26191.0,42.2546,42.2891,42.2287,42.2718,26191.0
2019-04-09 11:05:00,49.04,49.06,49.02,49.02,16061.0,42.2718,42.2891,42.2546,42.2546,16061.0
2019-04-09 11:10:00,49.02,49.04,49.0,49.03,8455.0,42.2546,42.2718,42.2374,42.2632,8455.0
2019-04-09 11:15:00,49.02,49.06,49.02,49.04,15789.0,42.2546,42.2891,42.2546,42.2718,15789.0
2019-04-09 11:20:00,49.04,49.05,48.98,48.98,12820.0,42.2718,42.2805,42.2201,42.2201,12820.0
2019-04-09 11:25:00,48.98,49.04,48.98,49.02,11482.0,42.2201,42.2718,42.2201,42.2546,11482.0
2019-04-09 11:30:00,49.02,49.06,49.0,49.0,23645.0,42.2546,42.2891,42.2374,42.2374,23645.0
2019-04-09 11:35:00,48.99,49.01,48.94,48.96,14001.0,42.2287,42.246,42.1856,42.2029,14001.0
2019-04-09 11:40:00,48.96,48.97,48.95,48.96,18589.0,42.2029,42.2115,42.1943,42.2029,18589.0
2019-04-09 11:45:00,48.97,48.97,48.94,48.97,22490.0,42.2115,42.2115,42.1856,42.2115,22490.0
2019-04-09 11:50:00,48.97,48.98,48.96,48.98,8363.0,42.2115,42.2201,42.2029,42.2201,8363.0
2019-04-09 11:55:00,48.98,49.02,48.97,49.0,25026.0,42.2201,42.2546,42.2115,42.2374,25026.0
2019-04-09 12:00:00,49.01,49.04,48.98,49.04,39598.0,42.246,42.2718,42.2201,42.2718,39598.0
2019-04-09 12:05:00,49.04,49.1,49.03,49.1,14796.0,42.2718,42.3236,42.2632,42.3236,14796.0
2019-04-09 12:10:00,49.09,49.15,49.09,49.14,19567.0,42.3149,42.3667,42.3149,42.358,19567.0
2019-04-09 12:15:00,49.14,49.17,49.13,49.15,10303.0,42.358,42.3839,42.3494,42.3667,10303.0
2019-04-09 12:20:00,49.16,49.19,49.15,49.18,8789.0,42.3753,42.4011,42.3667,42.3925,8789.0
2019-04-09 12:25:00,49.19,49.2,49.17,49.18,9056.0,42.4011,42.4098,42.3839,42.3925,9056.0
2019-04-09 12:30:00,49.18,49.19,49.15,49.16,12394.0,42.3925,42.4011,42.3667,42.3753,12394.0
2019-04-09 12:35:00,49.16,49.19,49.12,49.13,23417.0,42.3753,42.4011,42.3408,42.3494,23417.0
2019-04-09 12:40:00,49.14,49.15,49.12,49.13,11817.0,42.358,42.3667,42.3408,42.3494,11817.0
2019-04-09 12:45:00,49.13,49.14,49.12,49.14,6926.0,42.3494,42.358,42.3408,42.358,6926.0
2019-04-09 12:50:00,49.14,49.14,49.12,49.12,10807.0,42.358,42.358,42.3408,42.3408,10807.0
2019-04-09 12:55:00,49.13,49.14,49.11,49.12,12319.0,42.3494,42.358,42.3322,42.3408,12319.0
2019-04-09 13:00:00,49.12,49.12,49.08,49.11,12697.0,42.3408,42.3408,42.3063,42.3322,12697.0
2019-04-09 13:05:00,49.11,49.11,49.08,49.09,10215.0,42.3322,42.3322,42.3063,42.3149,10215.0
2019-04-09 13:10:00,49.09,49.11,49.09,49.09,8537.0,42.3149,42.3322,42.3149,42.3149,8537.0
2019-04-09 13:15:00,49.09,49.14,49.09,49.11,19396.0,42.3149,42.358,42.3149,42.3322,19396.0
2019-04-09 13:20:00,49.12,49.12,49.1,49.11,13815.0,42.3408,42.3408,42.3236,42.3322,13815.0
2019-04-09 13:25:00,49.1,49.11,49.06,49.08,24986.0,42.3236,42.3322,42.2891,42.3063,24986.0
2019-04-09 13:30:00,49.08,49.09,49.06,49.08,12672.0,42.3063,42.3149,42.2891,42.3063,12672.0
2019-04-09 13:35:00,49.08,49.1,49.07,49.09,10782.0,42.3063,42.3236,42.2977,42.3149,10782.0
2019-04-09 13:40:00,49.09,49.09,49.04,49.04,11186.0,42.3149,42.3149,42.2718,42.2718,11186.0
2019-04-09 13:45:00,49.04,49.07,49.02,49.07,32902.0,42.2718,42.2977,42.2546,42.2977,32902.0
2019-04-09 13:50:00,49.07,49.07,49.03,49.04,13564.0,42.2977,42.2977,42.2632,42.2718,13564.0
2019-04-09 13:55:00,49.04,49.04,49.01,49.04,28647.0,42.2718,42.2718,42.246,42.2718,28647.0
2019-04-09 14:00:00,49.04,49.04,48.98,48.98,15569.0,42.2718,42.2718,42.2201,42.2201,15569.0
2019-04-09 14:05:00,48.98,48.98,48.93,48.94,22430.0,42.2201,42.2201,42.177,42.1856,22430.0
2019-04-09 14:10:00,48.93,48.99,48.93,48.98,62747.0,42.177,42.2287,42.177,42.2201,62747.0
2019-04-09 14:15:00,48.98,49.0,48.97,48.97,34322.0,42.2201,42.2374,42.2115,42.2115,34322.0
2019-04-09 14:20:00,48.97,49.0,48.96,48.98,30302.0,42.2115,42.2374,42.2029,42.2201,30302.0
2019-04-09 14:25:00,48.98,49.01,48.97,48.99,10701.0,42.2201,42.246,42.2115,42.2287,10701.0
2019-04-09 14:30:00,48.99,48.99,48.98,48.98,6890.0,42.2287,42.2287,42.2201,42.2201,6890.0
2019-04-09 14:35:00,48.99,49.02,48.98,49.02,32429.0,42.2287,42.2546,42.2201,42.2546,32429.0
2019-04-09 14:40:00,49.02,49.02,48.92,48.93,27964.0,42.2546,42.2546,42.1684,42.177,27964.0
2019-04-09 14:45:00,48.93,48.96,48.92,48.95,15441.0,42.177,42.2029,42.1684,42.1943,15441.0
2019-04-09 14:50:00,48.96,48.97,48.93,48.93,9540.0,42.2029,42.2115,42.177,42.177,9540.0
2019-04-09 14:55:00,48.94,48.96,48.93,48.96,28589.0,42.1856,42.2029,42.177,42.2029,28589.0
2019-04-09 15:00:00,48.97,49.0,48.96,48.97,35711.0,42.2115,42.2374,42.2029,42.2115,35711.0
2019-04-09 15:05:00,48.98,48.99,48.96,48.98,24925.0,42.2201,42.2287,42.2029,42.2201,24925.0
2019-04-09 15:10:00,48.98,49.01,48.98,49.0,23863.0,42.2201,42.246,42.2201,42.2374,23863.0
2019-04-09 15:15:00,49.0,49.03,48.99,49.0,28764.0,42.2374,42.2632,42.2287,42.2374,28764.0
2019-04-09 15:20:00,49.01,49.01,48.93,48.93,36911.0,42.246,42.246,42.177,42.177,36911.0
2019-04-09 15:25:00,48.93,48.93,48.83,48.85,66939.0,42.177,42.177,42.0908,42.1081,66939.0
2019-04-09 15:30:00,48.86,48.95,48.85,48.94,57864.0,42.1167,42.1943,42.1081,42.1856,57864.0
2019-04-09 15:35:00,48.94,48.97,48.91,48.94,38634.0,42.1856,42.2115,42.1598,42.1856,38634.0
2019-04-09 15:40:00,48.95,48.99,48.95,48.98,53428.0,42.1943,42.2287,42.1943,42.2201,53428.0
2019-04-09 15:45:00,48.98,49.01,48.96,49.0,68321.0,42.2201,42.246,42.2029,42.2374,68321.0
2019-04-09 15:50:00,49.0,49.0,48.95,48.97,128507.0,42.2374,42.2374,42.1943,42.2115,128507.0
2019-04-09 15:55:00,48.96,49.05,48.89,49.04,251401.0,42.2029,42.2805,42.1425,42.2718,251401.0
2019-04-10 09:30:00,48.93,49.08,48.91,48.97,68577.0,42.177,42.3063,42.1598,42.2115,68577.0
2019-04-10 09:35:00,48.99,49.06,48.95,49.0,27534.0,42.2287,42.2891,42.1943,42.2374,27534.0
2019-04-10 09:40:00,49.0,49.05,48.96,48.96,17320.0,42.2374,42.2805,42.2029,42.2029,17320.0
2019-04-10 09:45:00,48.95,48.97,48.88,48.9,32682.0,42.1943,42.2115,42.1339,42.1512,32682.0
2019-04-10 09:50:00,48.89,48.89,48.8,48.86,25159.0,42.1425,42.1425,42.065,42.1167,25159.0
2019-04-10 09:55:00,48.86,48.98,48.86,48.94,18375.0,42.1167,42.2201,42.1167,42.1856,18375.0
2019-04-10 10:00:00,48.95,48.96,48.89,48.91,18884.0,42.1943,42.2029,42.1425,42.1598,18884.0
2019-04-10 10:05:00,48.92,48.94,48.87,48.91,20556.0,42.1684,42.1856,42.1253,42.1598,20556.0
2019-04-10 10:10:00,48.91,48.93,48.89,48.91,14095.0,42.1598,42.177,42.1425,42.1598,14095.0
2019-04-10 10:15:00,48.92,48.95,48.9,48.95,19782.0,42.1684,42.1943,42.1512,42.1943,19782.0
2019-04-10 10:20:00,48.94,49.0,48.94,48.95,15639.0,42.1856,42.2374,42.1856,42.1943,15639.0
2019-04-10 10:25:00,48.95,48.99,48.92,48.97,18800.0,42.1943,42.2287,42.1684,42.2115,18800.0
2019-04-10 10:30:00,48.97,49.03,48.96,49.02,17522.0,42.2115,42.2632,42.2029,42.2546,17522.0
2019-04-10 10:35:00,49.02,49.04,48.92,48.94,27422.0,42.2546,42.2718,42.1684,42.1856,27422.0
2019-04-10 10:40:00,48.94,48.99,48.93,48.98,24505.0,42.1856,42.2287,42.177,42.2201,24505.0
2019-04-10 10:45:00,48.98,49.0,48.96,49.0,15652.0,42.2201,42.2374,42.2029,42.2374,15652.0
2019-04-10 10:50:00,49.0,49.04,48.99,49.02,30069.0,42.2374,42.2718,42.2287,42.2546,30069.0
2019-04-10 10:55:00,49.03,49.06,49.0,49.04,15272.0,42.2632,42.2891,42.2374,42.2718,15272.0
2019-04-10 11:00:00,49.04,49.11,49.04,49.08,13381.0,42.2718,42.3322,42.2718,42.3063,13381.0
2019-04-10 11:05:00,49.08,49.09,49.07,49.07,12245.0,42.3063,42.3149,42.2977,42.2977,12245.0
2019-04-10 11:10:00,49.08,49.09,49.06,49.09,17476.0,42.3063,42.3149,42.2891,42.3149,17476.0
2019-04-10 11:15:00,49.09,49.09,49.07,49.08,7976.0,42.3149,42.3149,42.2977,42.3063,7976.0
2019-04-10 11:20:00,49.08,49.16,49.07,49.16,30143.0,42.3063,42.3753,42.2977,42.3753,30143.0
2019-04-10 11:25:00,49.15,49.16,49.11,49.14,19755.0,42.3667,42.3753,42.3322,42.358,19755.0
2019-04-10 11:30:00,49.14,49.19,49.14,49.17,86540.0,42.358,42.4011,42.358,42.3839,86540.0
2019-04-10 11:35:00,49.17,49.21,49.16,49.18,45235.0,42.3839,42.4184,42.3753,42.3925,45235.0
2019-04-10 11:40:00,49.18,49.23,49.17,49.21,15948.0,42.3925,42.4356,42.3839,42.4184,15948.0
2019-04-10 11:45:00,49.21,49.22,49.16,49.16,17695.0,42.4184,42.427,42.3753,42.3753,17695.0
2019-04-10 11:50:00,49.16,49.2,49.16,49.19,5417.0,42.3753,42.4098,42.3753,42.4011,5417.0
2019-04-10 11:55:00,49.2,49.23,49.19,49.21,11064.0,42.4098,42.4356,42.4011,42.4184,11064.0
2019-04-10 12:00:00,49.22,49.24,49.21,49.23,14096.0,42.427,42.4442,42.4184,42.4356,14096.0
2019-04-10 12:05:00,49.23,49.23,49.16,49.16,8687.0,42.4356,42.4356,42.3753,42.3753,8687.0
2019-04-10 12:10:00,49.16,49.16,49.14,49.15,5154.0,42.3753,42.3753,42.358,42.3667,5154.0
2019-04-10 12:15:00,49.15,49.16,49.14,49.16,6208.0,42.3667,42.3753,42.358,42.3753,6208.0
2019-04-10 12:20:00,49.15,49.15,49.12,49.15,20290.0,42.3667,42.3667,42.3408,42.3667,20290.0
2019-04-10 12:25:00,49.15,49.19,49.15,49.19,5989.0,42.3667,42.4011,42.3667,42.4011,5989.0
2019-04-10 12:30:00,49.18,49.19,49.09,49.09,15209.0,42.3925,42.4011,42.3149,42.3149,15209.0
2019-04-10 12:35:00,49.09,49.1,49.07,49.07,8311.0,42.3149,42.3236,42.2977,42.2977,8311.0
2019-04-10 12:40:00,49.07,49.08,49.05,49.05,10891.0,42.2977,42.3063,42.2805,42.2805,10891.0
2019-04-10 12:45:00,49.05,49.06,49.02,49.02,16839.0,42.2805,42.2891,42.2546,42.2546,16839.0
2019-04-10 12:50:00,49.02,49.04,49.01,49.02,17254.0,42.2546,42.2718,42.246,42.2546,17254.0
2019-04-10 12:55:00,49.03,49.03,48.96,48.97,9252.0,42.2632,42.2632,42.2029,42.2115,9252.0
2019-04-10 13:00:00,48.97,48.99,48.94,48.97,35422.0,42.2115,42.2287,42.1856,42.2115,35422.0
2019-04-10 13:05:00,48.98,49.01,48.97,49.0,45727.0,42.2201,42.246,42.2115,42.2374,45727.0
2019-04-10 13:10:00,49.01,49.01,49.0,49.01,8543.0,42.246,42.246,42.2374,42.246,8543.0
2019-04-10 13:15:00,49.01,49.04,49.0,49.03,18272.0,42.246,42.2718,42.2374,42.2632,18272.0
2019-04-10 13:20:00,49.03,49.03,48.99,48.99,15929.0,42.2632,42.2632,42.2287,42.2287,15929.0
2019-04-10 13:25:00,48.99,49.02,48.99,49.01,13282.0,42.2287,42.2546,42.2287,42.246,13282.0
2019-04-10 13:30:00,49.02,49.02,48.98,49.01,19226.0,42.2546,42.2546,42.2201,42.246,19226.0
2019-04-10 13:35:00,49.01,49.03,48.98,49.03,56569.0,42.246,42.2632,42.2201,42.2632,56569.0
2019-04-10 13:40:00,49.02,49.02,48.97,48.97,17837.0,42.2546,42.2546,42.2115,42.2115,17837.0
2019-04-10 13:45:00,48.98,48.98,48.95,48.96,9602.0,42.2201,42.2201,42.1943,42.2029,9602.0
2019-04-10 13:50:00,48.96,49.04,48.96,49.04,33582.0,42.2029,42.2718,42.2029,42.2718,33582.0
2019-04-10 13:55:00,49.04,49.1,49.03,49.05,19995.0,42.2718,42.3236,42.2632,42.2805,19995.0
2019-04-10 14:00:00,49.05,49.08,49.04,49.04,10908.0,42.2805,42.3063,42.2718,42.2718,10908.0
2019-04-10 14:05:00,49.04,49.07,49.02,49.02,10115.0,42.2718,42.2977,42.2546,42.2546,10115.0
2019-04-10 14:10:00,49.03,49.04,49.0,49.04,13839.0,42.2632,42.2718,42.2374,42.2718,13839.0
2019-04-10 14:15:00,49.05,49.06,49.03,49.06,12695.0,42.2805,42.2891,42.2632,42.2891,12695.0
2019-04-10 14:20:00,49.07,49.09,49.03,49.05,20842.0,42.2977,42.3149,42.2632,42.2805,20842.0
2019-04-10 14:25:00,49.05,49.1,49.05,49.09,88742.0,42.2805,42.3236,42.2805,42.3149,88742.0
2019-04-10 14:30:00,49.08,49.11,49.07,49.1,15986.0,42.3063,42.3322,42.2977,42.3236,15986.0
2019-04-10 14:35:00,49.1,49.15,49.09,49.11,12787.0,42.3236,42.3667,42.3149,42.3322,12787.0
2019-04-10 14:40:00,49.11,49.14,49.11,49.13,22053.0,42.3322,42.358,42.3322,42.3494,22053.0
2019-04-10 14:45:00,49.14,49.14,49.12,49.12,7657.0,42.358,42.358,42.3408,42.3408,7657.0
2019-04-10 14:50:00,49.13,49.16,49.13,49.13,19935.0,42.3494,42.3753,42.3494,42.3494,19935.0
2019-04-10 14:55:00,49.14,49.18,49.12,49.16,26761.0,42.358,42.3925,42.3408,42.3753,26761.0
2019-04-10 15:00:00,49.16,49.22,49.16,49.21,29741.0,42.3753,42.427,42.3753,42.4184,29741.0
2019-04-10 15:05:00,49.2,49.24,49.19,49.24,16986.0,42.4098,42.4442,42.4011,42.4442,16986.0
2019-04-10 15:10:00,49.24,49.24,49.2,49.21,27458.0,42.4442,42.4442,42.4098,42.4184,27458.0
2019-04-10 15:15:00,49.21,49.23,49.2,49.22,26017.0,42.4184,42.4356,42.4098,42.427,26017.0
2019-04-10 15:20:00,49.23,49.25,49.22,49.23,23397.0,42.4356,42.4529,42.427,42.4356,23397.0
2019-04-10 15:25:00,49.23,49.24,49.22,49.23,13922.0,42.4356,42.4442,42.427,42.4356,13922.0
2019-04-10 15:30:00,49.22,49.23,49.17,49.22,39531.0,42.427,42.4356,42.3839,42.427,39531.0
2019-04-10 15:35:00,49.22,49.24,49.2,49.21,34199.0,42.427,42.4442,42.4098,42.4184,34199.0
2019-04-10 15:40:00,49.21,49.23,49.2,49.22,46876.0,42.4184,42.4356,42.4098,42.427,46876.0
2019-04-10 15:45:00,49.22,49.22,49.2,49.22,63646.0,42.427,42.427,42.4098,42.427,63646.0
2019-04-10 15:50:00,49.22,49.22,49.14,49.15,81872.0,42.427,42.427,42.358,42.3667,81872.0
2019-04-10 15:55:00,49.14,49.22,49.13,49.22,176063.0,42.358,42.427,42.3494,42.427,176063.0
2019-04-11 09:30:00,49.36,49.43,49.27,49.37,47179.0,42.5477,42.608,42.4701,42.5563,47179.0
2019-04-11 09:35:00,49.38,49.4,49.3,49.32,69309.0,42.5649,42.5822,42.496,42.5132,69309.0
2019-04-11 09:40:00,49.3,49.37,49.3,49.35,70856.0,42.496,42.5563,42.496,42.5391,70856.0
2019-04-11 09:45:00,49.35,49.43,49.34,49.4,40441.0,42.5391,42.608,42.5304,42.5822,40441.0
2019-04-11 09:50:00,49.4,49.42,49.37,49.37,111649.0,42.5822,42.5994,42.5563,42.5563,111649.0
2019-04-11 09:55:00,49.37,49.4,49.3,49.34,59586.0,42.5563,42.5822,42.496,42.5304,59586.0
2019-04-11 10:00:00,49.34,49.46,49.33,49.46,24672.0,42.5304,42.6339,42.5218,42.6339,24672.0
2019-04-11 10:05:00,49.46,49.48,49.41,49.48,21331.0,42.6339,42.6511,42.5908,42.6511,21331.0
2019-04-11 10:10:00,49.49,49.53,49.47,49.51,32369.0,42.6597,42.6942,42.6425,42.677,32369.0
2019-04-11 10:15:00,49.51,49.56,49.49,49.55,25137.0,42.677,42.7201,42.6597,42.7115,25137.0
2019-04-11 10:20:00,49.55,49.55,49.49,49.51,15897.0,42.7115,42.7115,42.6597,42.677,15897.0
2019-04-11 10:25:00,49.5,49.5,49.46,49.48,20175.0,42.6684,42.6684,42.6339,42.6511,20175.0
2019-04-11 10:30:00,49.47,49.48,49.42,49.44,29623.0,42.6425,42.6511,42.5994,42.6166,29623.0
2019-04-11 10:35:00,49.45,49.51,49.45,49.51,18023.0,42.6253,42.677,42.6253,42.677,18023.0
2019-04-11 10:40:00,49.5,49.51,49.46,49.46,21852.0,42.6684,42.677,42.6339,42.6339,21852.0
2019-04-11 10:45:00,49.46,49.49,49.44,49.46,19106.0,42.6339,42.6597,42.6166,42.6339,19106.0
2019-04-11 10:50:00,49.47,49.51,49.46,49.46,21700.0,42.6425,42.677,42.6339,42.6339,21700.0
2019-04-11 10:55:00,49.47,49.47,49.45,49.46,10949.0,42.6425,42.6425,42.6253,42.6339,10949.0
2019-04-11 11:00:00,49.45,49.47,49.39,49.45,35301.0,42.6253,42.6425,42.5735,42.6253,35301.0
2019-04-11 11:05:00,49.45,49.48,49.44,49.48,13479.0,42.6253,42.6511,42.6166,42.6511,13479.0
2019-04-11 11:10:00,49.48,49.52,49.46,49.52,25294.0,42.6511,42.6856,42.6339,42.6856,25294.0
2019-04-11 11:15:00,49.51,49.52,49.45,49.46,19026.0,42.677,42.6856,42.6253,42.6339,19026.0
2019-04-11 11:20:00,49.46,49.46,49.39,49.4,14846.0,42.6339,42.6339,42.5735,42.5822,14846.0
2019-04-11 11:25:00,49.4,49.43,49.38,49.41,19400.0,42.5822,42.608,42.5649,42.5908,19400.0
2019-04-11 11:30:00,49.41,49.42,49.39,49.4,15904.0,42.5908,42.5994,42.5735,42.5822,15904.0
2019-04-11 11:35:00,49.4,49.43,49.39,49.39,13578.0,42.5822,42.608,42.5735,42.5735,13578.0
2019-04-11 11:40:00,49.39,49.39,49.27,49.29,35925.0,42.5735,42.5735,42.4701,42.4873,35925.0
2019-04-11 11:45:00,49.3,49.3,49.25,49.26,10224.0,42.496,42.496,42.4529,42.4615,10224.0
2019-04-11 11:50:00,49.26,49.27,49.24,49.24,10455.0,42.4615,42.4701,42.4442,42.4442,10455.0
2019-04-11 11:55:00,49.23,49.28,49.22,49.26,12589.0,42.4356,42.4787,42.427,42.4615,12589.0
2019-04-11 12:00:00,49.27,49.27,49.21,49.24,18172.0,42.4701,42.4701,42.4184,42.4442,18172.0
2019-04-11 12:05:00,49.23,49.26,49.21,49.23,9863.0,42.4356,42.4615,42.4184,42.4356,9863.0
2019-04-11 12:10:00,49.23,49.24,49.22,49.22,3388.0,42.4356,42.4442,42.427,42.427,3388.0
2019-04-11 12:15:00,49.22,49.22,49.17,49.18,16625.0,42.427,42.427,42.3839,42.3925,16625.0
2019-04-11 12:20:00,49.18,49.21,49.15,49.21,18117.0,42.3925,42.4184,42.3667,42.4184,18117.0
2019-04-11 12:25:00,49.21,49.22,49.19,49.2,10545.0,42.4184,42.427,42.4011,42.4098,10545.0
2019-04-11 12:30:00,49.2,49.21,49.17,49.18,15620.0,42.4098,42.4184,42.3839,42.3925,15620.0
2019-04-11 12:35:00,49.18,49.2,49.17,49.2,15721.0,42.3925,42.4098,42.3839,42.4098,15721.0
2019-04-11 12:40:00,49.19,49.2,49.14,49.16,17756.0,42.4011,42.4098,42.358,42.3753,17756.0
2019-04-11 12:45:00,49.17,49.18,49.15,49.16,13469.0,42.3839,42.3925,42.3667,42.3753,13469.0
2019-04-11 12:50:00,49.16,49.23,49.16,49.23,12541.0,42.3753,42.4356,42.3753,42.4356,12541.0
2019-04-11 12:55:00,49.22,49.27,49.22,49.25,11923.0,42.427,42.4701,42.427,42.4529,11923.0
2019-04-11 13:00:00,49.25,49.28,49.25,49.28,7430.0,42.4529,42.4787,42.4529,42.4787,7430.0
2019-04-11 13:05:00,49.27,49.35,49.27,49.35,87989.0,42.4701,42.5391,42.4701,42.5391,87989.0
2019-04-11 13:10:00,49.34,49.36,49.33,49.35,16973.0,42.5304,42.5477,42.5218,42.5391,16973.0
2019-04-11 13:15:00,49.35,49.38,49.35,49.37,18672.0,42.5391,42.5649,42.5391,42.5563,18672.0
2019-04-11 13:20:00,49.37,49.38,49.31,49.33,21871.0,42.5563,42.5649,42.5046,42.5218,21871.0
2019-04-11 13:25:00,49.33,49.34,49.29,49.29,14139.0,42.5218,42.5304,42.4873,42.4873,14139.0
2019-04-11 13:30:00,49.29,49.3,49.28,49.3,9192.0,42.4873,42.496,42.4787,42.496,9192.0
2019-04-11 13:35:00,49.3,49.31,49.29,49.31,7373.0,42.496,42.5046,42.4873,42.5046,7373.0
2019-04-11 13:40:00,49.3,49.31,49.28,49.31,23171.0,42.496,42.5046,42.4787,42.5046,23171.0
2019-04-11 13:45:00,49.3,49.32,49.28,49.32,15487.0,42.496,42.5132,42.4787,42.5132,15487.0
2019-04-11 13:50:00,49.32,49.33,49.31,49.32,9599.0,42.5132,42.5218,42.5046,42.5132,9599.0
2019-04-11 13:55:00,49.32,49.35,49.32,49.34,16608.0,42.5132,42.5391,42.5132,42.5304,16608.0
2019-04-11 14:00:00,49.35,49.35,49.31,49.32,12089.0,42.5391,42.5391,42.5046,42.5132,12089.0
2019-04-11 14:05:00,49.31,49.35,49.31,49.34,17503.0,42.5046,42.5391,42.5046,42.5304,17503.0
2019-04-11 14:10:00,49.34,49.37,49.33,49.37,15180.0,42.5304,42.5563,42.5218,42.5563,15180.0
2019-04-11 14:15:00,49.35,49.36,49.3,49.3,20029.0,42.5391,42.5477,42.496,42.496,20029.0
2019-04-11 14:20:00,49.3,49.3,49.27,49.27,12244.0,42.496,42.496,42.4701,42.4701,12244.0
2019-04-11 14:25:00,49.28,49.28,49.26,49.26,12138.0,42.4787,42.4787,42.4615,42.4615,12138.0
2019-04-11 14:30:00,49.27,49.3,49.26,49.27,24405.0,42.4701,42.496,42.4615,42.4701,24405.0
2019-04-11 14:35:00,49.27,49.29,49.26,49.29,12991.0,42.4701,42.4873,42.4615,42.4873,12991.0
2019-04-11 14:40:00,49.29,49.34,49.28,49.33,17903.0,42.4873,42.5304,42.4787,42.5218,17903.0
2019-04-11 14:45:00,49.33,49.33,49.3,49.31,12365.0,42.5218,42.5218,42.496,42.5046,12365.0
2019-04-11 14:50:00,49.3,49.31,49.27,49.28,15966.0,42.496,42.5046,42.4701,42.4787,15966.0
2019-04-11 14:55:00,49.28,49.3,49.26,49.3,22658.0,42.4787,42.496,42.4615,42.496,22658.0
2019-04-11 15:00:00,49.3,49.32,49.29,49.32,33093.0,42.496,42.5132,42.4873,42.5132,33093.0
2019-04-11 15:05:00,49.32,49.36,49.31,49.34,23079.0,42.5132,42.5477,42.5046,42.5304,23079.0
2019-04-11 15:10:00,49.34,49.35,49.32,49.32,16803.0,42.5304,42.5391,42.5132,42.5132,16803.0
2019-04-11 15:15:00,49.32,49.37,49.31,49.35,32859.0,42.5132,42.5563,42.5046,42.5391,32859.0
2019-04-11 15:20:00,49.35,49.36,49.33,49.36,20774.0,42.5391,42.5477,42.5218,42.5477,20774.0
2019-04-11 15:25:00,49.36,49.39,49.34,49.35,29980.0,42.5477,42.5735,42.5304,42.5391,29980.0
2019-04-11 15:30:00,49.35,49.4,49.34,49.4,27132.0,42.5391,42.5822,42.5304,42.5822,27132.0
2019-04-11 15:35:00,49.4,49.44,49.39,49.44,26391.0,42.5822,42.6166,42.5735,42.6166,26391.0
2019-04-11 15:40:00,49.44,49.44,49.38,49.41,31361.0,42.6166,42.6166,42.5649,42.5908,31361.0
2019-04-11 15:45:00,49.4,49.42,49.4,49.41,36170.0,42.5822,42.5994,42.5822,42.5908,36170.0
2019-04-11 15:50:00,49.4,49.44,49.39,49.44,70480.0,42.5822,42.6166,42.5735,42.6166,70480.0
2019-04-11 15:55:00,49.43,49.44,49.35,49.38,301108.0,42.608,42.6166,42.5391,42.5649,301108.0
2019-04-12 09:30:00,49.79,49.8,49.46,49.52,96788.0,42.9183,42.927,42.6339,42.6856,96788.0
2019-04-12 09:35:00,49.53,49.66,49.5,49.63,66530.0,42.6942,42.8063,42.6684,42.7804,66530.0
2019-04-12 09:40:00,49.63,49.71,49.54,49.7,72487.0,42.7804,42.8494,42.7028,42.8408,72487.0
2019-04-12 09:45:00,49.7,49.75,49.68,49.7,72422.0,42.8408,42.8839,42.8235,42.8408,72422.0
2019-04-12 09:50:00,49.69,49.7,49.48,49.5,72965.0,42.8321,42.8408,42.6511,42.6684,72965.0
2019-04-12 09:55:00,49.5,49.51,49.43,49.44,36428.0,42.6684,42.677,42.608,42.6166,36428.0
2019-04-12 10:00:00,49.44,49.45,49.36,49.36,46031.0,42.6166,42.6253,42.5477,42.5477,46031.0
2019-04-12 10:05:00,49.37,49.46,49.36,49.45,39398.0,42.5563,42.6339,42.5477,42.6253,39398.0
2019-04-12 10:10:00,49.46,49.51,49.45,49.46,43771.0,42.6339,42.677,42.6253,42.6339,43771.0
2019-04-12 10:15:00,49.47,49.49,49.41,49.43,36898.0,42.6425,42.6597,42.5908,42.608,36898.0
2019-04-12 10:20:00,49.43,49.45,49.39,49.4,42495.0,42.608,42.6253,42.5735,42.5822,42495.0
2019-04-12 10:25:00,49.4,49.43,49.35,49.36,48810.0,42.5822,42.608,42.5391,42.5477,48810.0
2019-04-12 10:30:00,49.36,49.37,49.27,49.31,190114.0,42.5477,42.5563,42.4701,42.5046,190114.0
2019-04-12 10:35:00,49.3,49.31,49.14,49.16,68756.0,42.496,42.5046,42.358,42.3753,68756.0
2019-04-12 10:40:00,49.16,49.16,49.1,49.13,70283.0,42.3753,42.3753,42.3236,42.3494,70283.0
2019-04-12 10:45:00,49.14,49.16,49.13,49.16,43355.0,42.358,42.3753,42.3494,42.3753,43355.0
2019-04-12 10:50:00,49.16,49.27,49.14,49.26,57543.0,42.3753,42.4701,42.358,42.4615,57543.0
2019-04-12 10:55:00,49.26,49.28,49.2,49.22,35956.0,42.4615,42.4787,42.4098,42.427,35956.0
2019-04-12 11:00:00,49.23,49.23,49.1,49.11,49746.0,42.4356,42.4356,42.3236,42.3322,49746.0
2019-04-12 11:05:00,49.11,49.13,49.08,49.09,40470.0,42.3322,42.3494,42.3063,42.3149,40470.0
2019-04-12 11:10:00,49.09,49.15,49.09,49.14,34663.0,42.3149,42.3667,42.3149,42.358,34663.0
2019-04-12 11:15:00,49.14,49.21,49.12,49.21,53430.0,42.358,42.4184,42.3408,42.4184,53430.0
2019-04-12 11:20:00,49.22,49.22,49.15,49.21,21730.0,42.427,42.427,42.3667,42.4184,21730.0
2019-04-12 11:25:00,49.2,49.22,49.17,49.17,19073.0,42.4098,42.427,42.3839,42.3839,19073.0
2019-04-12 11:30:00,49.17,49.18,49.14,49.15,22246.0,42.3839,42.3925,42.358,42.3667,22246.0
2019-04-12 11:35:00,49.15,49.15,49.07,49.07,21848.0,42.3667,42.3667,42.2977,42.2977,21848.0
2019-04-12 11:40:00,49.08,49.15,49.07,49.15,22864.0,42.3063,42.3667,42.2977,42.3667,22864.0
2019-04-12 11:45:00,49.14,49.14,49.11,49.14,12941.0,42.358,42.358,42.3322,42.358,12941.0
2019-04-12 11:50:00,49.14,49.21,49.13,49.21,19951.0,42.358,42.4184,42.3494,42.4184,19951.0
2019-04-12 11:55:00,49.21,49.23,49.19,49.2,26425.0,42.4184,42.4356,42.4011,42.4098,26425.0
2019-04-12 12:00:00,49.2,49.21,49.15,49.18,18483.0,42.4098,42.4184,42.3667,42.3925,18483.0
2019-04-12 12:05:00,49.19,49.23,49.18,49.23,14954.0,42.4011,42.4356,42.3925,42.4356,14954.0
2019-04-12 12:10:00,49.24,49.26,49.22,49.26,20999.0,42.4442,42.4615,42.427,42.4615,20999.0
2019-04-12 12:15:00,49.26,49.32,49.25,49.3,20948.0,42.4615,42.5132,42.4529,42.496,20948.0
2019-04-12 12:20:00,49.3,49.31,49.29,49.3,10384.0,42.496,42.5046,42.4873,42.496,10384.0
2019-04-12 12:25:00,49.3,49.32,49.29,49.31,12191.0,42.496,42.5132,42.4873,42.5046,12191.0
2019-04-12 12:30:00,49.3,49.3,49.28,49.29,7671.0,42.496,42.496,42.4787,42.4873,7671.0
2019-04-12 12:35:00,49.3,49.31,49.28,49.3,18062.0,42.496,42.5046,42.4787,42.496,18062.0
2019-04-12 12:40:00,49.3,49.33,49.28,49.29,20258.0,42.496,42.5218,42.4787,42.4873,20258.0
2019-04-12 12:45:00,49.28,49.29,49.25,49.28,17367.0,42.4787,42.4873,42.4529,42.4787,17367.0
2019-04-12 12:50:00,49.28,49.29,49.27,49.29,10152.0,42.4787,42.4873,42.4701,42.4873,10152.0
2019-04-12 12:55:00,49.29,49.29,49.26,49.27,15223.0,42.4873,42.4873,42.4615,42.4701,15223.0
2019-04-12 13:00:00,49.27,49.3,49.26,49.29,10346.0,42.4701,42.496,42.4615,42.4873,10346.0
2019-04-12 13:05:00,49.29,49.3,49.27,49.28,14008.0,42.4873,42.496,42.4701,42.4787,14008.0
2019-04-12 13:10:00,49.28,49.29,49.27,49.29,13916.0,42.4787,42.4873,42.4701,42.4873,13916.0
2019-04-12 13:15:00,49.29,49.33,49.28,49.33,9311.0,42.4873,42.5218,42.4787,42.5218,9311.0
2019-04-12 13:20:00,49.32,49.32,49.29,49.32,16051.0,42.5132,42.5132,42.4873,42.5132,16051.0
2019-04-12 13:25:00,49.32,49.33,49.3,49.3,12812.0,42.5132,42.5218,42.496,42.496,12812.0
2019-04-12 13:30:00,49.3,49.33,49.3,49.3,16286.0,42.496,42.5218,42.496,42.496,16286.0
2019-04-12 13:35:00,49.31,49.32,49.3,49.31,15352.0,42.5046,42.5132,42.496,42.5046,15352.0
2019-04-12 13:40:00,49.31,49.32,49.29,49.31,12251.0,42.5046,42.5132,42.4873,42.5046,12251.0
2019-04-12 13:45:00,49.3,49.31,49.3,49.3,4699.0,42.496,42.5046,42.496,42.496,4699.0
2019-04-12 13:50:00,49.31,49.33,49.3,49.33,8184.0,42.5046,42.5218,42.496,42.5218,8184.0
2019-04-12 13:55:00,49.33,49.34,49.29,49.3,20431.0,42.5218,42.5304,42.4873,42.496,20431.0
2019-04-12 14:00:00,49.3,49.34,49.29,49.33,18301.0,42.496,42.5304,42.4873,42.5218,18301.0
2019-04-12 14:05:00,49.34,49.35,49.31,49.31,28077.0,42.5304,42.5391,42.5046,42.5046,28077.0
2019-04-12 14:10:00,49.32,49.32,49.27,49.3,20183.0,42.5132,42.5132,42.4701,42.496,20183.0
2019-04-12 14:15:00,49.29,49.3,49.29,49.29,7786.0,42.4873,42.496,42.4873,42.4873,7786.0
2019-04-12 14:20:00,49.3,49.34,49.29,49.33,63240.0,42.496,42.5304,42.4873,42.5218,63240.0
2019-04-12 14:25:00,49.33,49.4,49.32,49.4,26587.0,42.5218,42.5822,42.5132,42.5822,26587.0
2019-04-12 14:30:00,49.4,49.4,49.36,49.38,26648.0,42.5822,42.5822,42.5477,42.5649,26648.0
2019-04-12 14:35:00,49.38,49.39,49.36,49.38,16874.0,42.5649,42.5735,42.5477,42.5649,16874.0
2019-04-12 14:40:00,49.38,49.39,49.35,49.35,14528.0,42.5649,42.5735,42.5391,42.5391,14528.0
2019-04-12 14:45:00,49.36,49.36,49.32,49.33,8956.0,42.5477,42.5477,42.5132,42.5218,8956.0
2019-04-12 14:50:00,49.32,49.32,49.29,49.3,18039.0,42.5132,42.5132,42.4873,42.496,18039.0
2019-04-12 14:55:00,49.3,49.32,49.29,49.3,14573.0,42.496,42.5132,42.4873,42.496,14573.0
2019-04-12 15:00:00,49.3,49.34,49.29,49.34,24443.0,42.496,42.5304,42.4873,42.5304,24443.0
2019-04-12 15:05:00,49.34,49.37,49.33,49.37,20723.0,42.5304,42.5563,42.5218,42.5563,20723.0
2019-04-12 15:10:00,49.37,49.37,49.34,49.37,31565.0,42.5563,42.5563,42.5304,42.5563,31565.0
2019-04-12 15:15:00,49.37,49.42,49.36,49.4,41174.0,42.5563,42.5994,42.5477,42.5822,41174.0
2019-04-12 15:20:00,49.4,49.41,49.39,49.41,20014.0,42.5822,42.5908,42.5735,42.5908,20014.0
2019-04-12 15:25:00,49.41,49.46,49.4,49.46,37363.0,42.5908,42.6339,42.5822,42.6339,37363.0
2019-04-12 15:30:00,49.46,49.46,49.41,49.44,30360.0,42.6339,42.6339,42.5908,42.6166,30360.0
2019-04-12 15:35:00,49.44,49.48,49.41,49.46,46991.0,42.6166,42.6511,42.5908,42.6339,46991.0
2019-04-12 15:40:00,49.46,49.49,49.44,49.48,42939.0,42.6339,42.6597,42.6166,42.6511,42939.0
2019-04-12 15:45:00,49.48,49.51,49.47,49.51,138354.0,42.6511,42.677,42.6425,42.677,138354.0
2019-04-12 15:50:00,49.51,49.51,49.47,49.48,219515.0,42.677,42.677,42.6425,42.6511,219515.0
2019-04-12 15:55:00,49.48,49.52,49.46,49.51,165399.0,42.6511,42.6856,42.6339,42.677,165399.0
2019-04-15 09:30:00,49.56,49.64,49.51,49.59,43144.0,42.7201,42.789,42.677,42.7459,43144.0
2019-04-15 09:35:00,49.58,49.6,49.5,49.53,38599.0,42.7373,42.7546,42.6684,42.6942,38599.0
2019-04-15 09:40:00,49.52,49.54,49.44,49.46,21565.0,42.6856,42.7028,42.6166,42.6339,21565.0
2019-04-15 09:45:00,49.45,49.48,49.4,49.42,14973.0,42.6253,42.6511,42.5822,42.5994,14973.0
2019-04-15 09:50:00,49.41,49.42,49.34,49.35,18293.0,42.5908,42.5994,42.5304,42.5391,18293.0
2019-04-15 09:55:00,49.36,49.4,49.31,49.33,21153.0,42.5477,42.5822,42.5046,42.5218,21153.0
2019-04-15 10:00:00,49.33,49.36,49.31,49.31,32116.0,42.5218,42.5477,42.5046,42.5046,32116.0
2019-04-15 10:05:00,49.32,49.33,49.26,49.3,51473.0,42.5132,42.5218,42.4615,42.496,51473.0
2019-04-15 10:10:00,49.3,49.33,49.22,49.29,63182.0,42.496,42.5218,42.427,42.4873,63182.0
2019-04-15 10:15:00,49.3,49.34,49.29,49.29,17483.0,42.496,42.5304,42.4873,42.4873,17483.0
2019-04-15 10:20:00,49.3,49.36,49.29,49.35,20920.0,42.496,42.5477,42.4873,42.5391,20920.0
2019-04-15 10:25:00,49.34,49.34,49.28,49.33,53317.0,42.5304,42.5304,42.4787,42.5218,53317.0
2019-04-15 10:30:00,49.34,49.43,49.33,49.4,30496.0,42.5304,42.608,42.5218,42.5822,30496.0
2019-04-15 10:35:00,49.4,49.45,49.39,49.42,26811.0,42.5822,42.6253,42.5735,42.5994,26811.0
2019-04-15 10:40:00,49.42,49.45,49.35,49.36,18229.0,42.5994,42.6253,42.5391,42.5477,18229.0
2019-04-15 10:45:00,49.35,49.4,49.35,49.37,17358.0,42.5391,42.5822,42.5391,42.5563,17358.0
2019-04-15 10:50:00,49.37,49.41,49.36,49.39,12526.0,42.5563,42.5908,42.5477,42.5735,12526.0
2019-04-15 10:55:00,49.39,49.4,49.34,49.37,20016.0,42.5735,42.5822,42.5304,42.5563,20016.0
2019-04-15 11:00:00,49.37,49.38,49.32,49.32,32461.0,42.5563,42.5649,42.5132,42.5132,32461.0
2019-04-15 11:05:00,49.32,49.33,49.3,49.31,15800.0,42.5132,42.5218,42.496,42.5046,15800.0
2019-04-15 11:10:00,49.31,49.35,49.3,49.34,19373.0,42.5046,42.5391,42.496,42.5304,19373.0
2019-04-15 11:15:00,49.34,49.37,49.33,49.34,37610.0,42.5304,42.5563,42.5218,42.5304,37610.0
2019-04-15 11:20:00,49.34,49.39,49.34,49.38,65850.0,42.5304,42.5735,42.5304,42.5649,65850.0
2019-04-15 11:25:00,49.38,49.39,49.33,49.36,153205.0,42.5649,42.5735,42.5218,42.5477,153205.0
2019-04-15 11:30:00,49.37,49.37,49.33,49.33,163951.0,42.5563,42.5563,42.5218,42.5218,163951.0
2019-04-15 11:35:00,49.33,49.34,49.3,49.32,44804.0,42.5218,42.5304,42.496,42.5132,44804.0
2019-04-15 11:40:00,49.32,49.37,49.27,49.28,24519.0,42.5132,42.5563,42.4701,42.4787,24519.0
2019-04-15 11:45:00,49.27,49.28,49.24,49.25,21741.0,42.4701,42.4787,42.4442,42.4529,21741.0
2019-04-15 11:50:00,49.25,49.26,49.2,49.22,18219.0,42.4529,42.4615,42.4098,42.427,18219.0
2019-04-15 11:55:00,49.22,49.22,49.16,49.16,17385.0,42.427,42.427,42.3753,42.3753,17385.0
2019-04-15 12:00:00,49.16,49.18,49.14,49.16,18199.0,42.3753,42.3925,42.358,42.3753,18199.0
2019-04-15 12:05:00,49.17,49.2,49.15,49.16,28683.0,42.3839,42.4098,42.3667,42.3753,28683.0
2019-04-15 12:10:00,49.16,49.16,49.14,49.16,21371.0,42.3753,42.3753,42.358,42.3753,21371.0
2019-04-15 12:15:00,49.16,49.16,49.12,49.14,11267.0,42.3753,42.3753,42.3408,42.358,11267.0
2019-04-15 12:20:00,49.14,49.17,49.13,49.17,10548.0,42.358,42.3839,42.3494,42.3839,10548.0
2019-04-15 12:25:00,49.16,49.17,49.14,49.15,10682.0,42.3753,42.3839,42.358,42.3667,10682.0
2019-04-15 12:30:00,49.15,49.15,49.14,49.15,2784.0,42.3667,42.3667,42.358,42.3667,2784.0
2019-04-15 12:35:00,49.15,49.15,49.12,49.13,13771.0,42.3667,42.3667,42.3408,42.3494,13771.0
2019-04-15 12:40:00,49.12,49.13,49.1,49.11,20904.0,42.3408,42.3494,42.3236,42.3322,20904.0
2019-04-15 12:45:00,49.11,49.12,49.09,49.1,24699.0,42.3322,42.3408,42.3149,42.3236,24699.0
2019-04-15 12:50:00,49.1,49.1,49.08,49.09,11522.0,42.3236,42.3236,42.3063,42.3149,11522.0
2019-04-15 12:55:00,49.08,49.08,49.05,49.07,29617.0,42.3063,42.3063,42.2805,42.2977,29617.0
2019-04-15 13:00:00,49.07,49.08,49.06,49.08,15412.0,42.2977,42.3063,42.2891,42.3063,15412.0
2019-04-15 13:05:00,49.08,49.11,49.07,49.11,14088.0,42.3063,42.3322,42.2977,42.3322,14088.0
2019-04-15 13:10:00,49.11,49.14,49.09,49.14,22310.0,42.3322,42.358,42.3149,42.358,22310.0
2019-04-15 13:15:00,49.14,49.14,49.12,49.13,7442.0,42.358,42.358,42.3408,42.3494,7442.0
2019-04-15 13:20:00,49.13,49.15,49.12,49.15,15325.0,42.3494,42.3667,42.3408,42.3667,15325.0
2019-04-15 13:25:00,49.15,49.17,49.14,49.16,20788.0,42.3667,42.3839,42.358,42.3753,20788.0
2019-04-15 13:30:00,49.16,49.18,49.14,49.15,26010.0,42.3753,42.3925,42.358,42.3667,26010.0
2019-04-15 13:35:00,49.15,49.15,49.12,49.13,20731.0,42.3667,42.3667,42.3408,42.3494,20731.0
2019-04-15 13:40:00,49.13,49.13,49.11,49.12,9850.0,42.3494,42.3494,42.3322,42.3408,9850.0
2019-04-15 13:45:00,49.11,49.13,49.11,49.13,20525.0,42.3322,42.3494,42.3322,42.3494,20525.0
2019-04-15 13:50:00,49.13,49.13,49.11,49.12,11653.0,42.3494,42.3494,42.3322,42.3408,11653.0
2019-04-15 13:55:00,49.12,49.12,49.11,49.11,4940.0,42.3408,42.3408,42.3322,42.3322,4940.0
2019-04-15 14:00:00,49.12,49.12,49.07,49.11,37135.0,42.3408,42.3408,42.2977,42.3322,37135.0
2019-04-15 14:05:00,49.1,49.11,49.1,49.1,5080.0,42.3236,42.3322,42.3236,42.3236,5080.0
2019-04-15 14:10:00,49.11,49.11,49.08,49.09,18697.0,42.3322,42.3322,42.3063,42.3149,18697.0
2019-04-15 14:15:00,49.09,49.11,49.06,49.06,28856.0,42.3149,42.3322,42.2891,42.2891,28856.0
2019-04-15 14:20:00,49.07,49.08,49.05,49.05,13077.0,42.2977,42.3063,42.2805,42.2805,13077.0
2019-04-15 14:25:00,49.05,49.06,49.02,49.03,9580.0,42.2805,42.2891,42.2546,42.2632,9580.0
2019-04-15 14:30:00,49.03,49.04,49.01,49.02,24241.0,42.2632,42.2718,42.246,42.2546,24241.0
2019-04-15 14:35:00,49.02,49.04,49.01,49.03,14979.0,42.2546,42.2718,42.246,42.2632,14979.0
2019-04-15 14:40:00,49.03,49.04,49.01,49.03,19828.0,42.2632,42.2718,42.246,42.2632,19828.0
2019-04-15 14:45:00,49.02,49.02,48.98,48.98,56480.0,42.2546,42.2546,42.2201,42.2201,56480.0
2019-04-15 14:50:00,48.98,49.06,48.97,49.05,28649.0,42.2201,42.2891,42.2115,42.2805,28649.0
2019-04-15 14:55:00,49.06,49.08,49.05,49.07,10522.0,42.2891,42.3063,42.2805,42.2977,10522.0
2019-04-15 15:00:00,49.07,49.08,49.05,49.08,15625.0,42.2977,42.3063,42.2805,42.3063,15625.0
2019-04-15 15:05:00,49.08,49.11,49.07,49.11,33297.0,42.3063,42.3322,42.2977,42.3322,33297.0
2019-04-15 15:10:00,49.11,49.11,49.05,49.05,28834.0,42.3322,42.3322,42.2805,42.2805,28834.0
2019-04-15 15:15:00,49.05,49.05,49.03,49.05,12618.0,42.2805,42.2805,42.2632,42.2805,12618.0
2019-04-15 15:20:00,49.05,49.05,49.04,49.04,9462.0,42.2805,42.2805,42.2718,42.2718,9462.0
2019-04-15 15:25:00,49.05,49.05,49.04,49.04,15815.0,42.2805,42.2805,42.2718,42.2718,15815.0
2019-04-15 15:30:00,49.04,49.05,49.02,49.04,62386.0,42.2718,42.2805,42.2546,42.2718,62386.0
2019-04-15 15:35:00,49.03,49.04,49.0,49.01,48533.0,42.2632,42.2718,42.2374,42.246,48533.0
2019-04-15 15:40:00,49.01,49.01,48.97,48.98,51800.0,42.246,42.246,42.2115,42.2201,51800.0
2019-04-15 15:45:00,48.98,49.04,48.97,49.02,63209.0,42.2201,42.2718,42.2115,42.2546,63209.0
2019-04-15 15:50:00,49.03,49.04,48.99,49.01,108087.0,42.2632,42.2718,42.2287,42.246,108087.0
2019-04-15 15:55:00,49.01,49.06,48.79,48.95,655371.0,42.246,42.2891,42.0563,42.1943,655371.0
2019-04-16 09:30:00,49.0,49.06,48.84,49.04,79335.0,42.2374,42.2891,42.0994,42.2718,79335.0
2019-04-16 09:35:00,49.05,49.21,48.98,49.19,31210.0,42.2805,42.4184,42.2201,42.4011,31210.0
2019-04-16 09:40:00,49.19,49.19,49.1,49.14,30877.0,42.4011,42.4011,42.3236,42.358,30877.0
2019-04-16 09:45:00,49.14,49.16,49.02,49.02,19785.0,42.358,42.3753,42.2546,42.2546,19785.0
2019-04-16 09:50:00,49.02,49.13,48.97,49.13,32822.0,42.2546,42.3494,42.2115,42.3494,32822.0
2019-04-16 09:55:00,49.13,49.21,49.12,49.14,31057.0,42.3494,42.4184,42.3408,42.358,31057.0
2019-04-16 10:00:00,49.14,49.19,49.14,49.19,20811.0,42.358,42.4011,42.358,42.4011,20811.0
2019-04-16 10:05:00,49.2,49.26,49.19,49.23,36316.0,42.4098,42.4615,42.4011,42.4356,36316.0
2019-04-16 10:10:00,49.22,49.3,49.22,49.3,23464.0,42.427,42.496,42.427,42.496,23464.0
2019-04-16 10:15:00,49.3,49.37,49.29,49.34,22071.0,42.496,42.5563,42.4873,42.5304,22071.0
2019-04-16 10:20:00,49.34,49.39,49.33,49.37,19832.0,42.5304,42.5735,42.5218,42.5563,19832.0
2019-04-16 10:25:00,49.37,49.39,49.34,49.38,18916.0,42.5563,42.5735,42.5304,42.5649,18916.0
2019-04-16 10:30:00,49.38,49.42,49.37,49.4,22527.0,42.5649,42.5994,42.5563,42.5822,22527.0
2019-04-16 10:35:00,49.4,49.42,49.38,49.38,30254.0,42.5822,42.5994,42.5649,42.5649,30254.0
2019-04-16 10:40:00,49.38,49.44,49.37,49.37,20988.0,42.5649,42.6166,42.5563,42.5563,20988.0
2019-04-16 10:45:00,49.36,49.38,49.33,49.34,15698.0,42.5477,42.5649,42.5218,42.5304,15698.0
2019-04-16 10:50:00,49.34,49.4,49.33,49.39,15316.0,42.5304,42.5822,42.5218,42.5735,15316.0
2019-04-16 10:55:00,49.4,49.4,49.33,49.36,22496.0,42.5822,42.5822,42.5218,42.5477,22496.0
2019-04-16 11:00:00,49.37,49.42,49.36,49.42,21277.0,42.5563,42.5994,42.5477,42.5994,21277.0
2019-04-16 11:05:00,49.41,49.44,49.39,49.39,17206.0,42.5908,42.6166,42.5735,42.5735,17206.0
2019-04-16 11:10:00,49.39,49.45,49.38,49.45,19654.0,42.5735,42.6253,42.5649,42.6253,19654.0
2019-04-16 11:15:00,49.45,49.46,49.42,49.45,26247.0,42.6253,42.6339,42.5994,42.6253,26247.0
2019-04-16 11:20:00,49.45,49.47,49.45,49.46,6348.0,42.6253,42.6425,42.6253,42.6339,6348.0
2019-04-16 11:25:00,49.47,49.49,49.44,49.46,29522.0,42.6425,42.6597,42.6166,42.6339,29522.0
2019-04-16 11:30:00,49.45,49.45,49.41,49.45,16616.0,42.6253,42.6253,42.5908,42.6253,16616.0
2019-04-16 11:35:00,49.44,49.46,49.39,49.4,17168.0,42.6166,42.6339,42.5735,42.5822,17168.0
2019-04-16 11:40:00,49.4,49.45,49.4,49.45,8083.0,42.5822,42.6253,42.5822,42.6253,8083.0
2019-04-16 11:45:00,49.44,49.44,49.41,49.41,19092.0,42.6166,42.6166,42.5908,42.5908,19092.0
2019-04-16 11:50:00,49.4,49.41,49.39,49.4,10124.0,42.5822,42.5908,42.5735,42.5822,10124.0
2019-04-16 11:55:00,49.39,49.42,49.39,49.41,14864.0,42.5735,42.5994,42.5735,42.5908,14864.0
2019-04-16 12:00:00,49.41,49.45,49.41,49.43,22016.0,42.5908,42.6253,42.5908,42.608,22016.0
2019-04-16 12:05:00,49.44,49.46,49.43,49.45,12446.0,42.6166,42.6339,42.608,42.6253,12446.0
2019-04-16 12:10:00,49.46,49.46,49.44,49.45,28332.0,42.6339,42.6339,42.6166,42.6253,28332.0
2019-04-16 12:15:00,49.45,49.45,49.42,49.42,8723.0,42.6253,42.6253,42.5994,42.5994,8723.0
2019-04-16 12:20:00,49.42,49.44,49.41,49.44,22598.0,42.5994,42.6166,42.5908,42.6166,22598.0
2019-04-16 12:25:00,49.44,49.44,49.39,49.39,14495.0,42.6166,42.6166,42.5735,42.5735,14495.0
2019-04-16 12:30:00,49.39,49.43,49.39,49.4,21773.0,42.5735,42.608,42.5735,42.5822,21773.0
2019-04-16 12:35:00,49.4,49.42,49.39,49.41,13725.0,42.5822,42.5994,42.5735,42.5908,13725.0
2019-04-16 12:40:00,49.41,49.42,49.39,49.4,20517.0,42.5908,42.5994,42.5735,42.5822,20517.0
2019-04-16 12:45:00,49.4,49.45,49.39,49.45,28066.0,42.5822,42.6253,42.5735,42.6253,28066.0
2019-04-16 12:50:00,49.45,49.47,49.41,49.47,23755.0,42.6253,42.6425,42.5908,42.6425,23755.0
2019-04-16 12:55:00,49.47,49.49,49.45,49.48,16943.0,42.6425,42.6597,42.6253,42.6511,16943.0
2019-04-16 13:00:00,49.48,49.49,49.45,49.45,15096.0,42.6511,42.6597,42.6253,42.6253,15096.0
2019-04-16 13:05:00,49.46,49.48,49.45,49.48,9403.0,42.6339,42.6511,42.6253,42.6511,9403.0
2019-04-16 13:10:00,49.48,49.54,49.47,49.54,45653.0,42.6511,42.7028,42.6425,42.7028,45653.0
2019-04-16 13:15:00,49.54,49.56,49.53,49.55,27983.0,42.7028,42.7201,42.6942,42.7115,27983.0
2019-04-16 13:20:00,49.55,49.58,49.55,49.58,49546.0,42.7115,42.7373,42.7115,42.7373,49546.0
2019-04-16 13:25:00,49.58,49.6,49.57,49.59,21952.0,42.7373,42.7546,42.7287,42.7459,21952.0
2019-04-16 13:30:00,49.59,49.61,49.58,49.6,23275.0,42.7459,42.7632,42.7373,42.7546,23275.0
2019-04-16 13:35:00,49.6,49.61,49.58,49.6,38565.0,42.7546,42.7632,42.7373,42.7546,38565.0
2019-04-16 13:40:00,49.59,49.62,49.58,49.58,30589.0,42.7459,42.7718,42.7373,42.7373,30589.0
2019-04-16 13:45:00,49.58,49.59,49.53,49.54,25911.0,42.7373,42.7459,42.6942,42.7028,25911.0
2019-04-16 13:50:00,49.54,49.57,49.53,49.57,32840.0,42.7028,42.7287,42.6942,42.7287,32840.0
2019-04-16 13:55:00,49.57,49.59,49.56,49.59,18486.0,42.7287,42.7459,42.7201,42.7459,18486.0
2019-04-16 14:00:00,49.59,49.59,49.56,49.57,41798.0,42.7459,42.7459,42.7201,42.7287,41798.0
2019-04-16 14:05:00,49.57,49.58,49.55,49.57,28619.0,42.7287,42.7373,42.7115,42.7287,28619.0
2019-04-16 14:10:00,49.58,49.58,49.53,49.55,18201.0,42.7373,42.7373,42.6942,42.7115,18201.0
2019-04-16 14:15:00,49.55,49.61,49.55,49.61,21950.0,42.7115,42.7632,42.7115,42.7632,21950.0
2019-04-16 14:20:00,49.6,49.61,49.56,49.57,25411.0,42.7546,42.7632,42.7201,42.7287,25411.0
2019-04-16 14:25:00,49.57,49.6,49.56,49.59,24648.0,42.7287,42.7546,42.7201,42.7459,24648.0
2019-04-16 14:30:00,49.6,49.6,49.59,49.59,22728.0,42.7546,42.7546,42.7459,42.7459,22728.0
2019-04-16 14:35:00,49.59,49.61,49.51,49.52,35470.0,42.7459,42.7632,42.677,42.6856,35470.0
2019-04-16 14:40:00,49.51,49.52,49.5,49.5,16628.0,42.677,42.6856,42.6684,42.6684,16628.0
2019-04-16 14:45:00,49.5,49.51,49.49,49.51,30930.0,42.6684,42.677,42.6597,42.677,30930.0
2019-04-16 14:50:00,49.51,49.53,49.49,49.51,27021.0,42.677,42.6942,42.6597,42.677,27021.0
2019-04-16 14:55:00,49.51,49.53,49.49,49.5,33524.0,42.677,42.6942,42.6597,42.6684,33524.0
2019-04-16 15:00:00,49.51,49.52,49.46,49.48,33363.0,42.677,42.6856,42.6339,42.6511,33363.0
2019-04-16 15:05:00,49.48,49.51,49.47,49.51,15787.0,42.6511,42.677,42.6425,42.677,15787.0
2019-04-16 15:10:00,49.5,49.53,49.49,49.5,45677.0,42.6684,42.6942,42.6597,42.6684,45677.0
2019-04-16 15:15:00,49.5,49.51,49.48,49.49,23118.0,42.6684,42.677,42.6511,42.6597,23118.0
2019-04-16 15:20:00,49.48,49.52,49.48,49.51,32458.0,42.6511,42.6856,42.6511,42.677,32458.0
2019-04-16 15:25:00,49.51,49.51,49.48,49.5,33714.0,42.677,42.677,42.6511,42.6684,33714.0
2019-04-16 15:30:00,49.5,49.5,49.48,49.49,105494.0,42.6684,42.6684,42.6511,42.6597,105494.0
2019-04-16 15:35:00,49.49,49.57,49.49,49.55,64982.0,42.6597,42.7287,42.6597,42.7115,64982.0
2019-04-16 15:40:00,49.55,49.56,49.51,49.52,40166.0,42.7115,42.7201,42.677,42.6856,40166.0
2019-04-16 15:45:00,49.52,49.54,49.51,49.52,62081.0,42.6856,42.7028,42.677,42.6856,62081.0
2019-04-16 15:50:00,49.52,49.55,49.51,49.55,67255.0,42.6856,42.7115,42.677,42.7115,67255.0
2019-04-16 15:55:00,49.55,49.6,49.52,49.6,297899.0,42.7115,42.7546,42.6856,42.7546,297899.0
2019-04-17 09:30:00,49.76,49.76,49.55,49.56,56890.0,42.8925,42.8925,42.7115,42.7201,56890.0
2019-04-17 09:35:00,49.59,49.66,49.57,49.66,19599.0,42.7459,42.8063,42.7287,42.8063,19599.0
2019-04-17 09:40:00,49.64,49.72,49.62,49.62,30466.0,42.789,42.858,42.7718,42.7718,30466.0
2019-04-17 09:45:00,49.63,49.66,49.51,49.53,24015.0,42.7804,42.8063,42.677,42.6942,24015.0
2019-04-17 09:50:00,49.51,49.56,49.45,49.56,26313.0,42.677,42.7201,42.6253,42.7201,26313.0
2019-04-17 09:55:00,49.55,49.57,49.48,49.52,57260.0,42.7115,42.7287,42.6511,42.6856,57260.0
2019-04-17 10:00:00,49.53,49.53,49.39,49.44,36251.0,42.6942,42.6942,42.5735,42.6166,36251.0
2019-04-17 10:05:00,49.44,49.46,49.36,49.36,17338.0,42.6166,42.6339,42.5477,42.5477,17338.0
2019-04-17 10:10:00,49.37,49.41,49.27,49.32,24818.0,42.5563,42.5908,42.4701,42.5132,24818.0
2019-04-17 10:15:00,49.32,49.37,49.31,49.35,21176.0,42.5132,42.5563,42.5046,42.5391,21176.0
2019-04-17 10:20:00,49.35,49.37,49.33,49.34,19219.0,42.5391,42.5563,42.5218,42.5304,19219.0
2019-04-17 10:25:00,49.34,49.44,49.33,49.44,20829.0,42.5304,42.6166,42.5218,42.6166,20829.0
2019-04-17 10:30:00,49.44,49.45,49.33,49.36,35588.0,42.6166,42.6253,42.5218,42.5477,35588.0
2019-04-17 10:35:00,49.37,49.46,49.36,49.4,22227.0,42.5563,42.6339,42.5477,42.5822,22227.0
2019-04-17 10:40:00,49.4,49.41,49.34,49.35,27384.0,42.5822,42.5908,42.5304,42.5391,27384.0
2019-04-17 10:45:00,49.36,49.41,49.35,49.35,18788.0,42.5477,42.5908,42.5391,42.5391,18788.0
2019-04-17 10:50:00,49.35,49.35,49.27,49.33,29788.0,42.5391,42.5391,42.4701,42.5218,29788.0
2019-04-17 10:55:00,49.34,49.35,49.28,49.29,21392.0,42.5304,42.5391,42.4787,42.4873,21392.0
2019-04-17 11:00:00,49.3,49.32,49.26,49.31,23631.0,42.496,42.5132,42.4615,42.5046,23631.0
2019-04-17 11:05:00,49.32,49.33,49.27,49.3,22258.0,42.5132,42.5218,42.4701,42.496,22258.0
2019-04-17 11:10:00,49.3,49.3,49.21,49.23,17641.0,42.496,42.496,42.4184,42.4356,17641.0
2019-04-17 11:15:00,49.23,49.23,49.16,49.17,16516.0,42.4356,42.4356,42.3753,42.3839,16516.0
2019-04-17 11:20:00,49.17,49.18,49.09,49.1,24582.0,42.3839,42.3925,42.3149,42.3236,24582.0
2019-04-17 11:25:00,49.11,49.14,49.09,49.09,22601.0,42.3322,42.358,42.3149,42.3149,22601.0
2019-04-17 11:30:00,49.09,49.11,49.04,49.05,30607.0,42.3149,42.3322,42.2718,42.2805,30607.0
2019-04-17 11:35:00,49.05,49.08,48.99,49.03,43471.0,42.2805,42.3063,42.2287,42.2632,43471.0
2019-04-17 11:40:00,49.03,49.08,49.02,49.02,24878.0,42.2632,42.3063,42.2546,42.2546,24878.0
2019-04-17 11:45:00,49.03,49.11,49.01,49.09,26641.0,42.2632,42.3322,42.246,42.3149,26641.0
2019-04-17 11:50:00,49.09,49.17,49.09,49.17,17882.0,42.3149,42.3839,42.3149,42.3839,17882.0
2019-04-17 11:55:00,49.16,49.17,49.06,49.08,35371.0,42.3753,42.3839,42.2891,42.3063,35371.0
2019-04-17 12:00:00,49.08,49.1,49.05,49.07,33015.0,42.3063,42.3236,42.2805,42.2977,33015.0
2019-04-17 12:05:00,49.07,49.09,49.04,49.04,31036.0,42.2977,42.3149,42.2718,42.2718,31036.0
2019-04-17 12:10:00,49.04,49.06,49.01,49.04,25723.0,42.2718,42.2891,42.246,42.2718,25723.0
2019-04-17 12:15:00,49.05,49.08,49.03,49.03,21650.0,42.2805,42.3063,42.2632,42.2632,21650.0
2019-04-17 12:20:00,49.04,49.05,49.02,49.03,11077.0,42.2718,42.2805,42.2546,42.2632,11077.0
2019-04-17 12:25:00,49.02,49.02,48.95,48.96,12994.0,42.2546,42.2546,42.1943,42.2029,12994.0
2019-04-17 12:30:00,48.96,48.98,48.94,48.94,20194.0,42.2029,42.2201,42.1856,42.1856,20194.0
2019-04-17 12:35:00,48.94,48.99,48.93,48.96,16803.0,42.1856,42.2287,42.177,42.2029,16803.0
2019-04-17 12:40:00,48.95,48.97,48.93,48.96,8644.0,42.1943,42.2115,42.177,42.2029,8644.0
2019-04-17 12:45:00,48.97,48.99,48.96,48.98,10940.0,42.2115,42.2287,42.2029,42.2201,10940.0
2019-04-17 12:50:00,48.99,49.0,48.95,48.95,17905.0,42.2287,42.2374,42.1943,42.1943,17905.0
2019-04-17 12:55:00,48.96,48.98,48.95,48.96,11170.0,42.2029,42.2201,42.1943,42.2029,11170.0
2019-04-17 13:00:00,48.96,48.97,48.94,48.97,13996.0,42.2029,42.2115,42.1856,42.2115,13996.0
2019-04-17 13:05:00,48.98,49.02,48.97,48.99,34593.0,42.2201,42.2546,42.2115,42.2287,34593.0
2019-04-17 13:10:00,48.99,49.0,48.95,48.98,18465.0,42.2287,42.2374,42.1943,42.2201,18465.0
2019-04-17 13:15:00,48.98,49.03,48.98,49.0,17890.0,42.2201,42.2632,42.2201,42.2374,17890.0
2019-04-17 13:20:00,49.0,49.03,48.98,48.98,25429.0,42.2374,42.2632,42.2201,42.2201,25429.0
2019-04-17 13:25:00,48.98,48.99,48.94,48.95,12977.0,42.2201,42.2287,42.1856,42.1943,12977.0
2019-04-17 13:30:00,48.95,48.98,48.95,48.97,11825.0,42.1943,42.2201,42.1943,42.2115,11825.0
2019-04-17 13:35:00,48.98,49.0,48.96,49.0,11382.0,42.2201,42.2374,42.2029,42.2374,11382.0
2019-04-17 13:40:00,49.0,49.06,49.0,49.06,8868.0,42.2374,42.2891,42.2374,42.2891,8868.0
2019-04-17 13:45:00,49.05,49.08,49.03,49.07,17236.0,42.2805,42.3063,42.2632,42.2977,17236.0
2019-04-17 13:50:00,49.08,49.09,49.05,49.08,23254.0,42.3063,42.3149,42.2805,42.3063,23254.0
2019-04-17 13:55:00,49.07,49.13,49.07,49.13,12546.0,42.2977,42.3494,42.2977,42.3494,12546.0
2019-04-17 14:00:00,49.13,49.14,49.11,49.11,23070.0,42.3494,42.358,42.3322,42.3322,23070.0
2019-04-17 14:05:00,49.11,49.13,49.08,49.09,17945.0,42.3322,42.3494,42.3063,42.3149,17945.0
2019-04-17 14:10:00,49.09,49.1,49.03,49.04,18227.0,42.3149,42.3236,42.2632,42.2718,18227.0
2019-04-17 14:15:00,49.04,49.1,49.04,49.1,12531.0,42.2718,42.3236,42.2718,42.3236,12531.0
2019-04-17 14:20:00,49.1,49.11,49.07,49.08,21802.0,42.3236,42.3322,42.2977,42.3063,21802.0
2019-04-17 14:25:00,49.08,49.08,49.04,49.06,19769.0,42.3063,42.3063,42.2718,42.2891,19769.0
2019-04-17 14:30:00,49.07,49.07,49.03,49.06,18690.0,42.2977,42.2977,42.2632,42.2891,18690.0
2019-04-17 14:35:00,49.06,49.07,49.03,49.06,19717.0,42.2891,42.2977,42.2632,42.2891,19717.0
2019-04-17 14:40:00,49.06,49.07,49.0,49.01,22386.0,42.2891,42.2977,42.2374,42.246,22386.0
2019-04-17 14:45:00,49.01,49.03,49.01,49.01,13891.0,42.246,42.2632,42.246,42.246,13891.0
2019-04-17 14:50:00,49.02,49.07,49.01,49.07,26405.0,42.2546,42.2977,42.246,42.2977,26405.0
2019-04-17 14:55:00,49.06,49.07,49.03,49.07,19339.0,42.2891,42.2977,42.2632,42.2977,19339.0
2019-04-17 15:00:00,49.06,49.12,49.06,49.09,35745.0,42.2891,42.3408,42.2891,42.3149,35745.0
2019-04-17 15:05:00,49.09,49.13,49.09,49.13,30120.0,42.3149,42.3494,42.3149,42.3494,30120.0
2019-04-17 15:10:00,49.13,49.16,49.12,49.15,35380.0,42.3494,42.3753,42.3408,42.3667,35380.0
2019-04-17 15:15:00,49.15,49.15,49.09,49.09,31472.0,42.3667,42.3667,42.3149,42.3149,31472.0
2019-04-17 15:20:00,49.09,49.1,49.07,49.09,34231.0,42.3149,42.3236,42.2977,42.3149,34231.0
2019-04-17 15:25:00,49.09,49.1,49.07,49.09,37621.0,42.3149,42.3236,42.2977,42.3149,37621.0
2019-04-17 15:30:00,49.09,49.1,49.07,49.09,50110.0,42.3149,42.3236,42.2977,42.3149,50110.0
2019-04-17 15:35:00,49.09,49.09,49.04,49.05,41971.0,42.3149,42.3149,42.2718,42.2805,41971.0
2019-04-17 15:40:00,49.06,49.07,49.04,49.07,74569.0,42.2891,42.2977,42.2718,42.2977,74569.0
2019-04-17 15:45:00,49.07,49.07,49.05,49.07,71551.0,42.2977,42.2977,42.2805,42.2977,71551.0
2019-04-17 15:50:00,49.07,49.08,49.05,49.05,90662.0,42.2977,42.3063,42.2805,42.2805,90662.0
2019-04-17 15:55:00,49.05,49.1,49.02,49.04,421378.0,42.2805,42.3236,42.2546,42.2718,421378.0
2019-04-18 09:30:00,48.98,49.26,48.98,49.08,196213.0,42.2201,42.4615,42.2201,42.3063,196213.0
2019-04-18 09:35:00,49.09,49.22,49.02,49.09,22116.0,42.3149,42.427,42.2546,42.3149,22116.0
2019-04-18 09:40:00,49.09,49.18,49.09,49.15,33953.0,42.3149,42.3925,42.3149,42.3667,33953.0
2019-04-18 09:45:00,49.14,49.16,49.04,49.04,21915.0,42.358,42.3753,42.2718,42.2718,21915.0
2019-04-18 09:50:00,49.05,49.08,48.94,49.0,23225.0,42.2805,42.3063,42.1856,42.2374,23225.0
2019-04-18 09:55:00,49.0,49.02,48.92,48.93,22169.0,42.2374,42.2546,42.1684,42.177,22169.0
2019-04-18 10:00:00,48.94,48.96,48.89,48.9,21646.0,42.1856,42.2029,42.1425,42.1512,21646.0
2019-04-18 10:05:00,48.89,48.95,48.87,48.91,24381.0,42.1425,42.1943,42.1253,42.1598,24381.0
2019-04-18 10:10:00,48.92,49.0,48.91,48.98,24496.0,42.1684,42.2374,42.1598,42.2201,24496.0
2019-04-18 10:15:00,48.97,49.04,48.97,49.03,68451.0,42.2115,42.2718,42.2115,42.2632,68451.0
2019-04-18 10:20:00,49.03,49.08,49.01,49.05,36848.0,42.2632,42.3063,42.246,42.2805,36848.0
2019-04-18 10:25:00,49.05,49.06,49.02,49.03,18238.0,42.2805,42.2891,42.2546,42.2632,18238.0
2019-04-18 10:30:00,49.03,49.03,48.96,48.98,38856.0,42.2632,42.2632,42.2029,42.2201,38856.0
2019-04-18 10:35:00,48.97,48.98,48.89,48.92,17099.0,42.2115,42.2201,42.1425,42.1684,17099.0
2019-04-18 10:40:00,48.92,48.92,48.87,48.92,29739.0,42.1684,42.1684,42.1253,42.1684,29739.0
2019-04-18 10:45:00,48.91,48.97,48.91,48.96,27210.0,42.1598,42.2115,42.1598,42.2029,27210.0
2019-04-18 10:50:00,48.96,48.96,48.91,48.92,16227.0,42.2029,42.2029,42.1598,42.1684,16227.0
2019-04-18 10:55:00,48.92,48.98,48.91,48.98,13732.0,42.1684,42.2201,42.1598,42.2201,13732.0
2019-04-18 11:00:00,48.98,48.99,48.95,48.95,17661.0,42.2201,42.2287,42.1943,42.1943,17661.0
2019-04-18 11:05:00,48.96,49.01,48.95,49.0,21610.0,42.2029,42.246,42.1943,42.2374,21610.0
2019-04-18 11:10:00,48.99,49.02,48.98,49.01,16238.0,42.2287,42.2546,42.2201,42.246,16238.0
2019-04-18 11:15:00,49.01,49.02,48.96,48.98,22419.0,42.246,42.2546,42.2029,42.2201,22419.0
2019-04-18 11:20:00,48.97,48.97,48.91,48.93,18660.0,42.2115,42.2115,42.1598,42.177,18660.0
2019-04-18 11:25:00,48.93,48.94,48.88,48.91,16950.0,42.177,42.1856,42.1339,42.1598,16950.0
2019-04-18 11:30:00,48.92,48.94,48.9,48.93,22527.0,42.1684,42.1856,42.1512,42.177,22527.0
2019-04-18 11:35:00,48.93,48.99,48.92,48.98,16291.0,42.177,42.2287,42.1684,42.2201,16291.0
2019-04-18 11:40:00,48.98,48.98,48.93,48.95,16632.0,42.2201,42.2201,42.177,42.1943,16632.0
2019-04-18 11:45:00,48.95,48.96,48.93,48.94,8938.0,42.1943,42.2029,42.177,42.1856,8938.0
2019-04-18 11:50:00,48.94,48.94,48.91,48.92,13812.0,42.1856,42.1856,42.1598,42.1684,13812.0
2019-04-18 11:55:00,48.91,48.97,48.91,48.97,29335.0,42.1598,42.2115,42.1598,42.2115,29335.0
2019-04-18 12:00:00,48.96,48.96,48.92,48.93,12440.0,42.2029,42.2029,42.1684,42.177,12440.0
2019-04-18 12:05:00,48.93,48.96,48.92,48.94,12363.0,42.177,42.2029,42.1684,42.1856,12363.0
2019-04-18 12:10:00,48.94,48.95,48.93,48.94,14227.0,42.1856,42.1943,42.177,42.1856,14227.0
2019-04-18 12:15:00,48.93,48.96,48.93,48.93,22533.0,42.177,42.2029,42.177,42.177,22533.0
2019-04-18 12:20:00,48.94,48.94,48.9,48.91,21526.0,42.1856,42.1856,42.1512,42.1598,21526.0
2019-04-18 12:25:00,48.9,48.92,48.89,48.92,19731.0,42.1512,42.1684,42.1425,42.1684,19731.0
2019-04-18 12:30:00,48.92,48.94,48.91,48.94,9007.0,42.1684,42.1856,42.1598,42.1856,9007.0
2019-04-18 12:35:00,48.95,48.95,48.91,48.93,82551.0,42.1943,42.1943,42.1598,42.177,82551.0
2019-04-18 12:40:00,48.93,48.97,48.92,48.97,14408.0,42.177,42.2115,42.1684,42.2115,14408.0
2019-04-18 12:45:00,48.97,48.97,48.94,48.95,10597.0,42.2115,42.2115,42.1856,42.1943,10597.0
2019-04-18 12:50:00,48.94,48.97,48.93,48.96,26980.0,42.1856,42.2115,42.177,42.2029,26980.0
2019-04-18 12:55:00,48.96,49.0,48.95,48.98,52106.0,42.2029,42.2374,42.1943,42.2201,52106.0
2019-04-18 13:00:00,48.98,48.99,48.96,48.98,12851.0,42.2201,42.2287,42.2029,42.2201,12851.0
2019-04-18 13:05:00,48.98,48.98,48.95,48.97,15357.0,42.2201,42.2201,42.1943,42.2115,15357.0
2019-04-18 13:10:00,48.96,49.04,48.96,49.04,23003.0,42.2029,42.2718,42.2029,42.2718,23003.0
2019-04-18 13:15:00,49.04,49.04,49.02,49.03,16186.0,42.2718,42.2718,42.2546,42.2632,16186.0
2019-04-18 13:20:00,49.03,49.06,49.02,49.05,20667.0,42.2632,42.2891,42.2546,42.2805,20667.0
2019-04-18 13:25:00,49.05,49.07,49.05,49.06,11338.0,42.2805,42.2977,42.2805,42.2891,11338.0
2019-04-18 13:30:00,49.06,49.08,49.03,49.03,15678.0,42.2891,42.3063,42.2632,42.2632,15678.0
2019-04-18 13:35:00,49.03,49.04,49.0,49.01,10640.0,42.2632,42.2718,42.2374,42.246,10640.0
2019-04-18 13:40:00,49.0,49.01,48.97,48.98,7944.0,42.2374,42.246,42.2115,42.2201,7944.0
2019-04-18 13:45:00,48.98,49.0,48.97,48.99,7121.0,42.2201,42.2374,42.2115,42.2287,7121.0
2019-04-18 13:50:00,49.0,49.0,48.96,48.97,11912.0,42.2374,42.2374,42.2029,42.2115,11912.0
2019-04-18 13:55:00,48.97,48.98,48.95,48.96,10667.0,42.2115,42.2201,42.1943,42.2029,10667.0
2019-04-18 14:00:00,48.96,48.98,48.92,48.93,31547.0,42.2029,42.2201,42.1684,42.177,31547.0
2019-04-18 14:05:00,48.92,48.93,48.9,48.92,22912.0,42.1684,42.177,42.1512,42.1684,22912.0
2019-04-18 14:10:00,48.92,48.94,48.91,48.92,12860.0,42.1684,42.1856,42.1598,42.1684,12860.0
2019-04-18 14:15:00,48.92,48.93,48.88,48.89,21307.0,42.1684,42.177,42.1339,42.1425,21307.0
2019-04-18 14:20:00,48.89,48.92,48.89,48.9,18285.0,42.1425,42.1684,42.1425,42.1512,18285.0
2019-04-18 14:25:00,48.9,48.93,48.87,48.92,23718.0,42.1512,42.177,42.1253,42.1684,23718.0
2019-04-18 14:30:00,48.93,48.93,48.9,48.9,21689.0,42.177,42.177,42.1512,42.1512,21689.0
2019-04-18 14:35:00,48.9,48.91,48.87,48.87,13058.0,42.1512,42.1598,42.1253,42.1253,13058.0
2019-04-18 14:40:00,48.88,48.94,48.87,48.94,20820.0,42.1339,42.1856,42.1253,42.1856,20820.0
2019-04-18 14:45:00,48.94,48.97,48.91,48.96,30522.0,42.1856,42.2115,42.1598,42.2029,30522.0
2019-04-18 14:50:00,48.96,48.96,48.91,48.91,20602.0,42.2029,42.2029,42.1598,42.1598,20602.0
2019-04-18 14:55:00,48.91,48.95,48.91,48.93,27885.0,42.1598,42.1943,42.1598,42.177,27885.0
2019-04-18 15:00:00,48.94,48.94,48.91,48.91,14796.0,42.1856,42.1856,42.1598,42.1598,14796.0
2019-04-18 15:05:00,48.91,48.93,48.91,48.92,26450.0,42.1598,42.177,42.1598,42.1684,26450.0
2019-04-18 15:10:00,48.93,48.98,48.92,48.98,47769.0,42.177,42.2201,42.1684,42.2201,47769.0
2019-04-18 15:15:00,48.97,49.0,48.96,48.98,40263.0,42.2115,42.2374,42.2029,42.2201,40263.0
2019-04-18 15:20:00,48.99,48.99,48.95,48.96,31165.0,42.2287,42.2287,42.1943,42.2029,31165.0
2019-04-18 15:25:00,48.96,48.96,48.91,48.93,58086.0,42.2029,42.2029,42.1598,42.177,58086.0
2019-04-18 15:30:00,48.92,48.93,48.88,48.9,71654.0,42.1684,42.177,42.1339,42.1512,71654.0
2019-04-18 15:35:00,48.91,48.91,48.82,48.83,46395.0,42.1598,42.1598,42.0822,42.0908,46395.0
2019-04-18 15:40:00,48.84,48.89,48.83,48.86,46048.0,42.0994,42.1425,42.0908,42.1167,46048.0
2019-04-18 15:45:00,48.87,48.87,48.8,48.81,60835.0,42.1253,42.1253,42.065,42.0736,60835.0
2019-04-18 15:50:00,48.81,48.84,48.75,48.79,129637.0,42.0736,42.0994,42.0219,42.0563,129637.0
2019-04-18 15:55:00,48.78,48.85,48.78,48.83,211707.0,42.0477,42.1081,42.0477,42.0908,211707.0
2019-04-22 09:30:00,48.68,48.75,48.53,48.54,57010.0,41.9615,42.0219,41.8322,41.8408,57010.0
2019-04-22 09:35:00,48.52,48.62,48.45,48.59,38225.0,41.8236,41.9098,41.7633,41.8839,38225.0
2019-04-22 09:40:00,48.6,48.86,48.6,48.83,15889.0,41.8926,42.1167,41.8926,42.0908,15889.0
2019-04-22 09:45:00,48.83,48.87,48.77,48.77,21301.0,42.0908,42.1253,42.0391,42.0391,21301.0
2019-04-22 09:50:00,48.76,48.83,48.74,48.77,70081.0,42.0305,42.0908,42.0132,42.0391,70081.0
2019-04-22 09:55:00,48.76,48.8,48.72,48.8,24926.0,42.0305,42.065,41.996,42.065,24926.0
2019-04-22 10:00:00,48.78,48.78,48.71,48.74,15004.0,42.0477,42.0477,41.9874,42.0132,15004.0
2019-04-22 10:05:00,48.73,48.76,48.67,48.69,16766.0,42.0046,42.0305,41.9529,41.9701,16766.0
2019-04-22 10:10:00,48.69,48.75,48.66,48.72,57272.0,41.9701,42.0219,41.9443,41.996,57272.0
2019-04-22 10:15:00,48.71,48.72,48.6,48.61,48118.0,41.9874,41.996,41.8926,41.9012,48118.0
2019-04-22 10:20:00,48.61,48.63,48.55,48.57,16048.0,41.9012,41.9184,41.8495,41.8667,16048.0
2019-04-22 10:25:00,48.57,48.64,48.56,48.64,9656.0,41.8667,41.927,41.8581,41.927,9656.0
2019-04-22 10:30:00,48.65,48.7,48.64,48.67,14704.0,41.9357,41.9788,41.927,41.9529,14704.0
2019-04-22 10:35:00,48.68,48.71,48.67,48.71,14194.0,41.9615,41.9874,41.9529,41.9874,14194.0
2019-04-22 10:40:00,48.72,48.73,48.68,48.68,16524.0,41.996,42.0046,41.9615,41.9615,16524.0
2019-04-22 10:45:00,48.68,48.73,48.66,48.73,13561.0,41.9615,42.0046,41.9443,42.0046,13561.0
2019-04-22 10:50:00,48.73,48.74,48.68,48.68,15482.0,42.0046,42.0132,41.9615,41.9615,15482.0
2019-04-22 10:55:00,48.68,48.69,48.63,48.65,27219.0,41.9615,41.9701,41.9184,41.9357,27219.0
2019-04-22 11:00:00,48.65,48.65,48.59,48.64,16315.0,41.9357,41.9357,41.8839,41.927,16315.0
2019-04-22 11:05:00,48.63,48.65,48.61,48.65,14202.0,41.9184,41.9357,41.9012,41.9357,14202.0
2019-04-22 11:10:00,48.66,48.66,48.64,48.66,15741.0,41.9443,41.9443,41.927,41.9443,15741.0
2019-04-22 11:15:00,48.65,48.66,48.64,48.65,14696.0,41.9357,41.9443,41.927,41.9357,14696.0
2019-04-22 11:20:00,48.66,48.66,48.6,48.61,9233.0,41.9443,41.9443,41.8926,41.9012,9233.0
2019-04-22 11:25:00,48.61,48.63,48.6,48.62,11107.0,41.9012,41.9184,41.8926,41.9098,11107.0
2019-04-22 11:30:00,48.62,48.63,48.6,48.62,29615.0,41.9098,41.9184,41.8926,41.9098,29615.0
2019-04-22 11:35:00,48.61,48.62,48.6,48.61,9054.0,41.9012,41.9098,41.8926,41.9012,9054.0
2019-04-22 11:40:00,48.61,48.66,48.61,48.64,22598.0,41.9012,41.9443,41.9012,41.927,22598.0
2019-04-22 11:45:00,48.64,48.65,48.61,48.62,13891.0,41.927,41.9357,41.9012,41.9098,13891.0
2019-04-22 11:50:00,48.63,48.63,48.6,48.6,13325.0,41.9184,41.9184,41.8926,41.8926,13325.0
2019-04-22 11:55:00,48.6,48.6,48.56,48.59,15922.0,41.8926,41.8926,41.8581,41.8839,15922.0
2019-04-22 12:00:00,48.59,48.6,48.54,48.56,17712.0,41.8839,41.8926,41.8408,41.8581,17712.0
2019-04-22 12:05:00,48.56,48.57,48.53,48.55,20715.0,41.8581,41.8667,41.8322,41.8495,20715.0
2019-04-22 12:10:00,48.54,48.54,48.49,48.49,11111.0,41.8408,41.8408,41.7977,41.7977,11111.0
2019-04-22 12:15:00,48.5,48.53,48.5,48.52,6608.0,41.8064,41.8322,41.8064,41.8236,6608.0
2019-04-22 12:20:00,48.52,48.54,48.51,48.53,14204.0,41.8236,41.8408,41.815,41.8322,14204.0
2019-04-22 12:25:00,48.54,48.55,48.51,48.54,6451.0,41.8408,41.8495,41.815,41.8408,6451.0
2019-04-22 12:30:00,48.54,48.56,48.52,48.53,13855.0,41.8408,41.8581,41.8236,41.8322,13855.0
2019-04-22 12:35:00,48.53,48.54,48.51,48.53,14978.0,41.8322,41.8408,41.815,41.8322,14978.0
2019-04-22 12:40:00,48.53,48.54,48.51,48.54,9266.0,41.8322,41.8408,41.815,41.8408,9266.0
2019-04-22 12:45:00,48.54,48.57,48.54,48.55,9568.0,41.8408,41.8667,41.8408,41.8495,9568.0
2019-04-22 12:50:00,48.55,48.56,48.53,48.55,10964.0,41.8495,41.8581,41.8322,41.8495,10964.0
2019-04-22 12:55:00,48.55,48.58,48.54,48.58,7276.0,41.8495,41.8753,41.8408,41.8753,7276.0
2019-04-22 13:00:00,48.58,48.58,48.51,48.55,15853.0,41.8753,41.8753,41.815,41.8495,15853.0
2019-04-22 13:05:00,48.55,48.56,48.51,48.53,12676.0,41.8495,41.8581,41.815,41.8322,12676.0
2019-04-22 13:10:00,48.53,48.53,48.5,48.51,8656.0,41.8322,41.8322,41.8064,41.815,8656.0
2019-04-22 13:15:00,48.51,48.55,48.5,48.55,9358.0,41.815,41.8495,41.8064,41.8495,9358.0
2019-04-22 13:20:00,48.54,48.55,48.52,48.53,13856.0,41.8408,41.8495,41.8236,41.8322,13856.0
2019-04-22 13:25:00,48.53,48.53,48.49,48.5,8383.0,41.8322,41.8322,41.7977,41.8064,8383.0
2019-04-22 13:30:00,48.51,48.53,48.5,48.51,9900.0,41.815,41.8322,41.8064,41.815,9900.0
2019-04-22 13:35:00,48.5,48.52,48.5,48.51,8604.0,41.8064,41.8236,41.8064,41.815,8604.0
2019-04-22 13:40:00,48.51,48.54,48.51,48.53,13628.0,41.815,41.8408,41.815,41.8322,13628.0
2019-04-22 13:45:00,48.53,48.54,48.51,48.54,8129.0,41.8322,41.8408,41.815,41.8408,8129.0
2019-04-22 13:50:00,48.53,48.56,48.52,48.54,10624.0,41.8322,41.8581,41.8236,41.8408,10624.0
2019-04-22 13:55:00,48.54,48.54,48.5,48.53,9790.0,41.8408,41.8408,41.8064,41.8322,9790.0
2019-04-22 14:00:00,48.53,48.54,48.51,48.52,10337.0,41.8322,41.8408,41.815,41.8236,10337.0
2019-04-22 14:05:00,48.53,48.59,48.53,48.59,9275.0,41.8322,41.8839,41.8322,41.8839,9275.0
2019-04-22 14:10:00,48.59,48.6,48.54,48.55,26080.0,41.8839,41.8926,41.8408,41.8495,26080.0
2019-04-22 14:15:00,48.55,48.58,48.54,48.56,12676.0,41.8495,41.8753,41.8408,41.8581,12676.0
2019-04-22 14:20:00,48.56,48.6,48.55,48.6,15989.0,41.8581,41.8926,41.8495,41.8926,15989.0
2019-04-22 14:25:00,48.6,48.6,48.56,48.58,15795.0,41.8926,41.8926,41.8581,41.8753,15795.0
2019-04-22 14:30:00,48.58,48.58,48.52,48.55,13211.0,41.8753,41.8753,41.8236,41.8495,13211.0
2019-04-22 14:35:00,48.55,48.56,48.52,48.53,12896.0,41.8495,41.8581,41.8236,41.8322,12896.0
2019-04-22 14:40:00,48.53,48.54,48.52,48.53,9918.0,41.8322,41.8408,41.8236,41.8322,9918.0
2019-04-22 14:45:00,48.53,48.53,48.5,48.53,10652.0,41.8322,41.8322,41.8064,41.8322,10652.0
2019-04-22 14:50:00,48.53,48.54,48.52,48.54,15090.0,41.8322,41.8408,41.8236,41.8408,15090.0
2019-04-22 14:55:00,48.54,48.56,48.53,48.56,25625.0,41.8408,41.8581,41.8322,41.8581,25625.0
2019-04-22 15:00:00,48.56,48.58,48.55,48.56,9882.0,41.8581,41.8753,41.8495,41.8581,9882.0
2019-04-22 15:05:00,48.56,48.57,48.53,48.55,17765.0,41.8581,41.8667,41.8322,41.8495,17765.0
2019-04-22 15:10:00,48.55,48.58,48.55,48.58,13276.0,41.8495,41.8753,41.8495,41.8753,13276.0
2019-04-22 15:15:00,48.58,48.6,48.55,48.59,25531.0,41.8753,41.8926,41.8495,41.8839,25531.0
2019-04-22 15:20:00,48.59,48.6,48.55,48.55,22282.0,41.8839,41.8926,41.8495,41.8495,22282.0
2019-04-22 15:25:00,48.55,48.56,48.54,48.55,11844.0,41.8495,41.8581,41.8408,41.8495,11844.0
2019-04-22 15:30:00,48.55,48.57,48.54,48.56,28170.0,41.8495,41.8667,41.8408,41.8581,28170.0
2019-04-22 15:35:00,48.57,48.58,48.57,48.58,29575.0,41.8667,41.8753,41.8667,41.8753,29575.0
2019-04-22 15:40:00,48.58,48.6,48.54,48.54,54568.0,41.8753,41.8926,41.8408,41.8408,54568.0
2019-04-22 15:45:00,48.55,48.57,48.54,48.56,56156.0,41.8495,41.8667,41.8408,41.8581,56156.0
2019-04-22 15:50:00,48.57,48.59,48.56,48.59,82249.0,41.8667,41.8839,41.8581,41.8839,82249.0
2019-04-22 15:55:00,48.58,48.61,48.54,48.56,152431.0,41.8753,41.9012,41.8408,41.8581,152431.0
2019-04-23 09:30:00,48.65,48.72,48.5,48.66,79194.0,41.9357,41.996,41.8064,41.9443,79194.0
2019-04-23 09:35:00,48.65,48.92,48.65,48.91,174554.0,41.9357,42.1684,41.9357,42.1598,174554.0
2019-04-23 09:40:00,48.92,48.95,48.86,48.89,24996.0,42.1684,42.1943,42.1167,42.1425,24996.0
2019-04-23 09:45:00,48.89,48.89,48.82,48.84,23544.0,42.1425,42.1425,42.0822,42.0994,23544.0
2019-04-23 09:50:00,48.84,48.84,48.76,48.8,26603.0,42.0994,42.0994,42.0305,42.065,26603.0
2019-04-23 09:55:00,48.8,48.8,48.73,48.74,15860.0,42.065,42.065,42.0046,42.0132,15860.0
2019-04-23 10:00:00,48.75,48.8,48.75,48.8,14625.0,42.0219,42.065,42.0219,42.065,14625.0
2019-04-23 10:05:00,48.8,48.83,48.78,48.79,19121.0,42.065,42.0908,42.0477,42.0563,19121.0
2019-04-23 10:10:00,48.78,48.87,48.77,48.85,16871.0,42.0477,42.1253,42.0391,42.1081,16871.0
2019-04-23 10:15:00,48.86,48.87,48.83,48.86,23342.0,42.1167,42.1253,42.0908,42.1167,23342.0
2019-04-23 10:20:00,48.86,48.87,48.83,48.83,19475.0,42.1167,42.1253,42.0908,42.0908,19475.0
2019-04-23 10:25:00,48.84,48.88,48.82,48.87,22217.0,42.0994,42.1339,42.0822,42.1253,22217.0
2019-04-23 10:30:00,48.87,48.88,48.74,48.75,39891.0,42.1253,42.1339,42.0132,42.0219,39891.0
2019-04-23 10:35:00,48.76,48.8,48.74,48.79,26469.0,42.0305,42.065,42.0132,42.0563,26469.0
2019-04-23 10:40:00,48.77,48.79,48.75,48.76,24412.0,42.0391,42.0563,42.0219,42.0305,24412.0
2019-04-23 10:45:00,48.76,48.79,48.75,48.76,23687.0,42.0305,42.0563,42.0219,42.0305,23687.0
2019-04-23 10:50:00,48.76,48.78,48.73,48.78,19766.0,42.0305,42.0477,42.0046,42.0477,19766.0
2019-04-23 10:55:00,48.78,48.84,48.77,48.84,13060.0,42.0477,42.0994,42.0391,42.0994,13060.0
2019-04-23 11:00:00,48.84,48.93,48.83,48.9,21242.0,42.0994,42.177,42.0908,42.1512,21242.0
2019-04-23 11:05:00,48.91,48.94,48.9,48.91,13935.0,42.1598,42.1856,42.1512,42.1598,13935.0
2019-04-23 11:10:00,48.92,49.01,48.92,49.0,15206.0,42.1684,42.246,42.1684,42.2374,15206.0
2019-04-23 11:15:00,49.0,49.04,48.98,49.02,34261.0,42.2374,42.2718,42.2201,42.2546,34261.0
2019-04-23 11:20:00,49.02,49.03,48.98,49.0,12735.0,42.2546,42.2632,42.2201,42.2374,12735.0
2019-04-23 11:25:00,49.01,49.05,49.0,49.04,14969.0,42.246,42.2805,42.2374,42.2718,14969.0
2019-04-23 11:30:00,49.03,49.09,49.0,49.06,26392.0,42.2632,42.3149,42.2374,42.2891,26392.0
2019-04-23 11:35:00,49.07,49.12,49.06,49.11,16317.0,42.2977,42.3408,42.2891,42.3322,16317.0
2019-04-23 11:40:00,49.11,49.16,49.1,49.15,25762.0,42.3322,42.3753,42.3236,42.3667,25762.0
2019-04-23 11:45:00,49.15,49.16,49.11,49.15,15330.0,42.3667,42.3753,42.3322,42.3667,15330.0
2019-04-23 11:50:00,49.15,49.18,49.13,49.17,20018.0,42.3667,42.3925,42.3494,42.3839,20018.0
2019-04-23 11:55:00,49.16,49.21,49.15,49.16,19776.0,42.3753,42.4184,42.3667,42.3753,19776.0
2019-04-23 12:00:00,49.16,49.25,49.16,49.2,19483.0,42.3753,42.4529,42.3753,42.4098,19483.0
2019-04-23 12:05:00,49.19,49.27,49.18,49.24,15068.0,42.4011,42.4701,42.3925,42.4442,15068.0
2019-04-23 12:10:00,49.24,49.24,49.17,49.18,20500.0,42.4442,42.4442,42.3839,42.3925,20500.0
2019-04-23 12:15:00,49.18,49.2,49.16,49.17,7693.0,42.3925,42.4098,42.3753,42.3839,7693.0
2019-04-23 12:20:00,49.17,49.18,49.15,49.18,6940.0,42.3839,42.3925,42.3667,42.3925,6940.0
2019-04-23 12:25:00,49.18,49.22,49.17,49.19,36928.0,42.3925,42.427,42.3839,42.4011,36928.0
2019-04-23 12:30:00,49.2,49.2,49.16,49.18,22568.0,42.4098,42.4098,42.3753,42.3925,22568.0
2019-04-23 12:35:00,49.19,49.19,48.92,49.03,211472.0,42.4011,42.4011,42.1684,42.2632,211472.0
2019-04-23 12:40:00,49.04,49.04,48.95,48.96,19389.0,42.2718,42.2718,42.1943,42.2029,19389.0
2019-04-23 12:45:00,48.96,49.0,48.96,48.98,11228.0,42.2029,42.2374,42.2029,42.2201,11228.0
2019-04-23 12:50:00,48.99,49.0,48.95,48.96,32711.0,42.2287,42.2374,42.1943,42.2029,32711.0
2019-04-23 12:55:00,48.96,49.0,48.95,49.0,13918.0,42.2029,42.2374,42.1943,42.2374,13918.0
2019-04-23 13:00:00,49.0,49.07,48.99,49.05,45734.0,42.2374,42.2977,42.2287,42.2805,45734.0
2019-04-23 13:05:00,49.05,49.05,48.98,48.98,18897.0,42.2805,42.2805,42.2201,42.2201,18897.0
2019-04-23 13:10:00,48.99,49.0,48.96,48.98,9933.0,42.2287,42.2374,42.2029,42.2201,9933.0
2019-04-23 13:15:00,48.98,48.98,48.95,48.98,17263.0,42.2201,42.2201,42.1943,42.2201,17263.0
2019-04-23 13:20:00,48.98,48.98,48.94,48.95,24185.0,42.2201,42.2201,42.1856,42.1943,24185.0
2019-04-23 13:25:00,48.94,48.94,48.87,48.89,30380.0,42.1856,42.1856,42.1253,42.1425,30380.0
2019-04-23 13:30:00,48.89,48.93,48.89,48.89,13823.0,42.1425,42.177,42.1425,42.1425,13823.0
2019-04-23 13:35:00,48.9,48.91,48.89,48.91,5534.0,42.1512,42.1598,42.1425,42.1598,5534.0
2019-04-23 13:40:00,48.91,48.91,48.88,48.88,16430.0,42.1598,42.1598,42.1339,42.1339,16430.0
2019-04-23 13:45:00,48.88,48.89,48.86,48.87,34414.0,42.1339,42.1425,42.1167,42.1253,34414.0
2019-04-23 13:50:00,48.87,48.88,48.84,48.84,9578.0,42.1253,42.1339,42.0994,42.0994,9578.0
2019-04-23 13:55:00,48.84,48.85,48.8,48.81,23719.0,42.0994,42.1081,42.065,42.0736,23719.0
2019-04-23 14:00:00,48.82,48.85,48.81,48.83,35751.0,42.0822,42.1081,42.0736,42.0908,35751.0
2019-04-23 14:05:00,48.84,48.89,48.84,48.87,22344.0,42.0994,42.1425,42.0994,42.1253,22344.0
2019-04-23 14:10:00,48.87,48.88,48.85,48.86,17307.0,42.1253,42.1339,42.1081,42.1167,17307.0
2019-04-23 14:15:00,48.87,48.87,48.82,48.82,13143.0,42.1253,42.1253,42.0822,42.0822,13143.0
2019-04-23 14:20:00,48.83,48.84,48.81,48.83,18719.0,42.0908,42.0994,42.0736,42.0908,18719.0
2019-04-23 14:25:00,48.83,48.85,48.83,48.84,20045.0,42.0908,42.1081,42.0908,42.0994,20045.0
2019-04-23 14:30:00,48.84,48.85,48.8,48.81,16230.0,42.0994,42.1081,42.065,42.0736,16230.0
2019-04-23 14:35:00,48.8,48.81,48.76,48.77,36691.0,42.065,42.0736,42.0305,42.0391,36691.0
2019-04-23 14:40:00,48.77,48.78,48.74,48.76,18305.0,42.0391,42.0477,42.0132,42.0305,18305.0
2019-04-23 14:45:00,48.76,48.79,48.75,48.78,15957.0,42.0305,42.0563,42.0219,42.0477,15957.0
2019-04-23 14:50:00,48.78,48.8,48.78,48.8,32474.0,42.0477,42.065,42.0477,42.065,32474.0
2019-04-23 14:55:00,48.79,48.85,48.79,48.83,27413.0,42.0563,42.1081,42.0563,42.0908,27413.0
2019-04-23 15:00:00,48.82,48.84,48.79,48.83,25748.0,42.0822,42.0994,42.0563,42.0908,25748.0
2019-04-23 15:05:00,48.82,48.83,48.8,48.82,12087.0,42.0822,42.0908,42.065,42.0822,12087.0
2019-04-23 15:10:00,48.82,48.84,48.8,48.82,33636.0,42.0822,42.0994,42.065,42.0822,33636.0
2019-04-23 15:15:00,48.82,48.82,48.79,48.81,26295.0,42.0822,42.0822,42.0563,42.0736,26295.0
2019-04-23 15:20:00,48.81,48.81,48.78,48.8,30257.0,42.0736,42.0736,42.0477,42.065,30257.0
2019-04-23 15:25:00,48.8,48.81,48.78,48.8,45536.0,42.065,42.0736,42.0477,42.065,45536.0
2019-04-23 15:30:00,48.8,48.83,48.8,48.83,33664.0,42.065,42.0908,42.065,42.0908,33664.0
2019-04-23 15:35:00,48.83,48.89,48.8,48.88,99365.0,42.0908,42.1425,42.065,42.1339,99365.0
2019-04-23 15:40:00,48.88,48.88,48.86,48.88,49937.0,42.1339,42.1339,42.1167,42.1339,49937.0
2019-04-23 15:45:00,48.88,48.92,48.87,48.92,95601.0,42.1339,42.1684,42.1253,42.1684,95601.0
2019-04-23 15:50:00,48.92,48.96,48.91,48.95,144593.0,42.1684,42.2029,42.1598,42.1943,144593.0
2019-04-23 15:55:00,48.95,48.96,48.88,48.9,233388.0,42.1943,42.2029,42.1339,42.1512,233388.0
2019-04-24 09:30:00,48.81,48.89,48.68,48.75,51946.0,42.0736,42.1425,41.9615,42.0219,51946.0
2019-04-24 09:35:00,48.72,48.79,48.68,48.77,26040.0,41.996,42.0563,41.9615,42.0391,26040.0
2019-04-24 09:40:00,48.78,48.83,48.75,48.8,23017.0,42.0477,42.0908,42.0219,42.065,23017.0
2019-04-24 09:45:00,48.8,48.81,48.72,48.72,13770.0,42.065,42.0736,41.996,41.996,13770.0
2019-04-24 09:50:00,48.73,48.78,48.72,48.77,15992.0,42.0046,42.0477,41.996,42.0391,15992.0
2019-04-24 09:55:00,48.77,48.81,48.74,48.78,25109.0,42.0391,42.0736,42.0132,42.0477,25109.0
2019-04-24 10:00:00,48.77,48.83,48.75,48.78,18158.0,42.0391,42.0908,42.0219,42.0477,18158.0
2019-04-24 10:05:00,48.78,48.81,48.73,48.76,14398.0,42.0477,42.0736,42.0046,42.0305,14398.0
2019-04-24 10:10:00,48.76,48.78,48.73,48.78,13116.0,42.0305,42.0477,42.0046,42.0477,13116.0
2019-04-24 10:15:00,48.77,48.78,48.75,48.77,12369.0,42.0391,42.0477,42.0219,42.0391,12369.0
2019-04-24 10:20:00,48.77,48.78,48.74,48.75,14172.0,42.0391,42.0477,42.0132,42.0219,14172.0
2019-04-24 10:25:00,48.76,48.79,48.75,48.78,15436.0,42.0305,42.0563,42.0219,42.0477,15436.0
2019-04-24 10:30:00,48.79,48.79,48.75,48.78,12594.0,42.0563,42.0563,42.0219,42.0477,12594.0
2019-04-24 10:35:00,48.77,48.82,48.76,48.8,25149.0,42.0391,42.0822,42.0305,42.065,25149.0
2019-04-24 10:40:00,48.81,48.84,48.78,48.79,15210.0,42.0736,42.0994,42.0477,42.0563,15210.0
2019-04-24 10:45:00,48.79,48.82,48.78,48.79,10702.0,42.0563,42.0822,42.0477,42.0563,10702.0
2019-04-24 10:50:00,48.79,48.84,48.78,48.83,48006.0,42.0563,42.0994,42.0477,42.0908,48006.0
2019-04-24 10:55:00,48.84,48.84,48.79,48.82,20993.0,42.0994,42.0994,42.0563,42.0822,20993.0
2019-04-24 11:00:00,48.83,48.84,48.81,48.84,8595.0,42.0908,42.0994,42.0736,42.0994,8595.0
2019-04-24 11:05:00,48.83,48.83,48.78,48.8,10133.0,42.0908,42.0908,42.0477,42.065,10133.0
2019-04-24 11:10:00,48.8,48.8,48.78,48.8,17934.0,42.065,42.065,42.0477,42.065,17934.0
2019-04-24 11:15:00,48.8,48.85,48.78,48.82,26119.0,42.065,42.1081,42.0477,42.0822,26119.0
2019-04-24 11:20:00,48.84,48.86,48.83,48.85,12406.0,42.0994,42.1167,42.0908,42.1081,12406.0
2019-04-24 11:25:00,48.85,48.85,48.83,48.84,16605.0,42.1081,42.1081,42.0908,42.0994,16605.0
2019-04-24 11:30:00,48.84,48.87,48.83,48.87,14345.0,42.0994,42.1253,42.0908,42.1253,14345.0
2019-04-24 11:35:00,48.89,48.93,48.88,48.92,10881.0,42.1425,42.177,42.1339,42.1684,10881.0
2019-04-24 11:40:00,48.93,48.95,48.91,48.94,45674.0,42.177,42.1943,42.1598,42.1856,45674.0
2019-04-24 11:45:00,48.94,48.94,48.91,48.91,12311.0,42.1856,42.1856,42.1598,42.1598,12311.0
2019-04-24 11:50:00,48.92,48.93,48.88,48.89,11320.0,42.1684,42.177,42.1339,42.1425,11320.0
2019-04-24 11:55:00,48.9,48.91,48.88,48.89,4952.0,42.1512,42.1598,42.1339,42.1425,4952.0
2019-04-24 12:00:00,48.89,48.89,48.86,48.88,9099.0,42.1425,42.1425,42.1167,42.1339,9099.0
2019-04-24 12:05:00,48.88,48.92,48.86,48.92,7972.0,42.1339,42.1684,42.1167,42.1684,7972.0
2019-04-24 12:10:00,48.92,48.97,48.91,48.96,19175.0,42.1684,42.2115,42.1598,42.2029,19175.0
2019-04-24 12:15:00,48.96,48.97,48.92,48.92,22073.0,42.2029,42.2115,42.1684,42.1684,22073.0
2019-04-24 12:20:00,48.92,48.92,48.89,48.91,10421.0,42.1684,42.1684,42.1425,42.1598,10421.0
2019-04-24 12:25:00,48.9,48.92,48.9,48.91,10604.0,42.1512,42.1684,42.1512,42.1598,10604.0
2019-04-24 12:30:00,48.91,48.91,48.89,48.9,7557.0,42.1598,42.1598,42.1425,42.1512,7557.0
2019-04-24 12:35:00,48.91,48.92,48.88,48.89,6305.0,42.1598,42.1684,42.1339,42.1425,6305.0
2019-04-24 12:40:00,48.89,48.9,48.88,48.89,3841.0,42.1425,42.1512,42.1339,42.1425,3841.0
2019-04-24 12:45:00,48.88,48.91,48.88,48.91,15472.0,42.1339,42.1598,42.1339,42.1598,15472.0
2019-04-24 12:50:00,48.91,48.92,48.9,48.9,8092.0,42.1598,42.1684,42.1512,42.1512,8092.0
2019-04-24 12:55:00,48.9,48.9,48.87,48.88,5892.0,42.1512,42.1512,42.1253,42.1339,5892.0
2019-04-24 13:00:00,48.87,48.88,48.83,48.84,10821.0,42.1253,42.1339,42.0908,42.0994,10821.0
2019-04-24 13:05:00,48.84,48.86,48.83,48.85,18306.0,42.0994,42.1167,42.0908,42.1081,18306.0
2019-04-24 13:10:00,48.84,48.84,48.8,48.81,13618.0,42.0994,42.0994,42.065,42.0736,13618.0
2019-04-24 13:15:00,48.82,48.84,48.81,48.82,13851.0,42.0822,42.0994,42.0736,42.0822,13851.0
2019-04-24 13:20:00,48.82,48.85,48.82,48.84,9108.0,42.0822,42.1081,42.0822,42.0994,9108.0
2019-04-24 13:25:00,48.84,48.84,48.83,48.83,19463.0,42.0994,42.0994,42.0908,42.0908,19463.0
2019-04-24 13:30:00,48.84,48.88,48.83,48.86,27768.0,42.0994,42.1339,42.0908,42.1167,27768.0
2019-04-24 13:35:00,48.86,48.9,48.85,48.89,26957.0,42.1167,42.1512,42.1081,42.1425,26957.0
2019-04-24 13:40:00,48.88,48.9,48.87,48.9,9369.0,42.1339,42.1512,42.1253,42.1512,9369.0
2019-04-24 13:45:00,48.9,48.94,48.88,48.94,34740.0,42.1512,42.1856,42.1339,42.1856,34740.0
2019-04-24 13:50:00,48.94,48.95,48.92,48.94,46167.0,42.1856,42.1943,42.1684,42.1856,46167.0
2019-04-24 13:55:00,48.95,48.97,48.89,48.9,15529.0,42.1943,42.2115,42.1425,42.1512,15529.0
2019-04-24 14:00:00,48.9,48.93,48.88,48.92,16551.0,42.1512,42.177,42.1339,42.1684,16551.0
2019-04-24 14:05:00,48.92,48.93,48.9,48.92,10080.0,42.1684,42.177,42.1512,42.1684,10080.0
2019-04-24 14:10:00,48.91,48.91,48.89,48.9,8754.0,42.1598,42.1598,42.1425,42.1512,8754.0
2019-04-24 14:15:00,48.9,48.94,48.89,48.93,19158.0,42.1512,42.1856,42.1425,42.177,19158.0
2019-04-24 14:20:00,48.91,48.93,48.91,48.93,7206.0,42.1598,42.177,42.1598,42.177,7206.0
2019-04-24 14:25:00,48.92,48.92,48.89,48.9,11469.0,42.1684,42.1684,42.1425,42.1512,11469.0
2019-04-24 14:30:00,48.9,48.92,48.9,48.91,17069.0,42.1512,42.1684,42.1512,42.1598,17069.0
2019-04-24 14:35:00,48.91,48.92,48.89,48.9,6557.0,42.1598,42.1684,42.1425,42.1512,6557.0
2019-04-24 14:40:00,48.89,48.91,48.89,48.91,5676.0,42.1425,42.1598,42.1425,42.1598,5676.0
2019-04-24 14:45:00,48.91,48.96,48.91,48.94,12584.0,42.1598,42.2029,42.1598,42.1856,12584.0
2019-04-24 14:50:00,48.94,48.96,48.93,48.94,11152.0,42.1856,42.2029,42.177,42.1856,11152.0
2019-04-24 14:55:00,48.94,48.98,48.93,48.97,64097.0,42.1856,42.2201,42.177,42.2115,64097.0
2019-04-24 15:00:00,48.97,48.97,48.94,48.95,19136.0,42.2115,42.2115,42.1856,42.1943,19136.0
2019-04-24 15:05:00,48.94,48.99,48.94,48.98,19088.0,42.1856,42.2287,42.1856,42.2201,19088.0
2019-04-24 15:10:00,48.99,49.0,48.98,48.99,19289.0,42.2287,42.2374,42.2201,42.2287,19289.0
2019-04-24 15:15:00,48.98,49.0,48.98,48.99,11895.0,42.2201,42.2374,42.2201,42.2287,11895.0
2019-04-24 15:20:00,48.99,49.01,48.95,48.96,26275.0,42.2287,42.246,42.1943,42.2029,26275.0
2019-04-24 15:25:00,48.96,48.96,48.93,48.95,14448.0,42.2029,42.2029,42.177,42.1943,14448.0
2019-04-24 15:30:00,48.96,48.97,48.94,48.95,17134.0,42.2029,42.2115,42.1856,42.1943,17134.0
2019-04-24 15:35:00,48.96,48.96,48.93,48.95,15129.0,42.2029,42.2029,42.177,42.1943,15129.0
2019-04-24 15:40:00,48.95,48.97,48.93,48.97,21853.0,42.1943,42.2115,42.177,42.2115,21853.0
2019-04-24 15:45:00,48.97,48.98,48.94,48.95,37308.0,42.2115,42.2201,42.1856,42.1943,37308.0
2019-04-24 15:50:00,48.95,48.95,48.9,48.93,61167.0,42.1943,42.1943,42.1512,42.177,61167.0
2019-04-24 15:55:00,48.92,48.93,48.85,48.88,137863.0,42.1684,42.177,42.1081,42.1339,137863.0
2019-04-25 09:30:00,48.66,48.77,48.62,48.72,39402.0,41.9443,42.0391,41.9098,41.996,39402.0
2019-04-25 09:35:00,48.73,48.74,48.64,48.67,14204.0,42.0046,42.0132,41.927,41.9529,14204.0
2019-04-25 09:40:00,48.67,48.73,48.66,48.72,13072.0,41.9529,42.0046,41.9443,41.996,13072.0
2019-04-25 09:45:00,48.71,48.73,48.66,48.73,18565.0,41.9874,42.0046,41.9443,42.0046,18565.0
2019-04-25 09:50:00,48.74,48.8,48.74,48.79,25545.0,42.0132,42.065,42.0132,42.0563,25545.0
2019-04-25 09:55:00,48.78,48.86,48.76,48.83,17044.0,42.0477,42.1167,42.0305,42.0908,17044.0
2019-04-25 10:00:00,48.83,48.83,48.78,48.8,20898.0,42.0908,42.0908,42.0477,42.065,20898.0
2019-04-25 10:05:00,48.8,48.81,48.74,48.74,14996.0,42.065,42.0736,42.0132,42.0132,14996.0
2019-04-25 10:10:00,48.73,48.74,48.66,48.67,17426.0,42.0046,42.0132,41.9443,41.9529,17426.0
2019-04-25 10:15:00,48.68,48.68,48.64,48.65,18477.0,41.9615,41.9615,41.927,41.9357,18477.0
2019-04-25 10:20:00,48.65,48.66,48.63,48.66,13561.0,41.9357,41.9443,41.9184,41.9443,13561.0
2019-04-25 10:25:00,48.67,48.68,48.63,48.65,12344.0,41.9529,41.9615,41.9184,41.9357,12344.0
2019-04-25 10:30:00,48.65,48.65,48.59,48.64,58431.0,41.9357,41.9357,41.8839,41.927,58431.0
2019-04-25 10:35:00,48.63,48.7,48.61,48.7,29845.0,41.9184,41.9788,41.9012,41.9788,29845.0
2019-04-25 10:40:00,48.7,48.71,48.68,48.7,14968.0,41.9788,41.9874,41.9615,41.9788,14968.0
2019-04-25 10:45:00,48.7,48.76,48.7,48.75,18804.0,41.9788,42.0305,41.9788,42.0219,18804.0
2019-04-25 10:50:00,48.75,48.75,48.74,48.75,15035.0,42.0219,42.0219,42.0132,42.0219,15035.0
2019-04-25 10:55:00,48.75,48.83,48.74,48.83,16582.0,42.0219,42.0908,42.0132,42.0908,16582.0
2019-04-25 11:00:00,48.82,48.91,48.82,48.9,22144.0,42.0822,42.1598,42.0822,42.1512,22144.0
2019-04-25 11:05:00,48.89,48.92,48.87,48.9,13676.0,42.1425,42.1684,42.1253,42.1512,13676.0
2019-04-25 11:10:00,48.89,48.97,48.89,48.94,17425.0,42.1425,42.2115,42.1425,42.1856,17425.0
2019-04-25 11:15:00,48.93,48.93,48.86,48.87,8960.0,42.177,42.177,42.1167,42.1253,8960.0
2019-04-25 11:20:00,48.87,48.92,48.85,48.91,17894.0,42.1253,42.1684,42.1081,42.1598,17894.0
2019-04-25 11:25:00,48.9,48.92,48.87,48.87,24279.0,42.1512,42.1684,42.1253,42.1253,24279.0
2019-04-25 11:30:00,48.88,48.95,48.87,48.95,10575.0,42.1339,42.1943,42.1253,42.1943,10575.0
2019-04-25 11:35:00,48.95,48.95,48.93,48.94,9927.0,42.1943,42.1943,42.177,42.1856,9927.0
2019-04-25 11:40:00,48.94,48.97,48.93,48.96,10641.0,42.1856,42.2115,42.177,42.2029,10641.0
2019-04-25 11:45:00,48.96,48.99,48.95,48.97,19999.0,42.2029,42.2287,42.1943,42.2115,19999.0
2019-04-25 11:50:00,48.97,49.01,48.96,48.99,13732.0,42.2115,42.246,42.2029,42.2287,13732.0
2019-04-25 11:55:00,48.98,49.01,48.98,48.98,17553.0,42.2201,42.246,42.2201,42.2201,17553.0
2019-04-25 12:00:00,48.98,48.98,48.93,48.93,10228.0,42.2201,42.2201,42.177,42.177,10228.0
2019-04-25 12:05:00,48.93,48.96,48.92,48.96,16284.0,42.177,42.2029,42.1684,42.2029,16284.0
2019-04-25 12:10:00,48.95,48.95,48.91,48.92,49669.0,42.1943,42.1943,42.1598,42.1684,49669.0
2019-04-25 12:15:00,48.93,48.93,48.9,48.91,12867.0,42.177,42.177,42.1512,42.1598,12867.0
2019-04-25 12:20:00,48.91,48.98,48.91,48.96,21587.0,42.1598,42.2201,42.1598,42.2029,21587.0
2019-04-25 12:25:00,48.96,48.98,48.94,48.97,25425.0,42.2029,42.2201,42.1856,42.2115,25425.0
2019-04-25 12:30:00,48.96,49.01,48.96,49.01,11578.0,42.2029,42.246,42.2029,42.246,11578.0
2019-04-25 12:35:00,49.01,49.02,48.99,49.0,30424.0,42.246,42.2546,42.2287,42.2374,30424.0
2019-04-25 12:40:00,49.0,49.01,48.99,49.01,12786.0,42.2374,42.246,42.2287,42.246,12786.0
2019-04-25 12:45:00,49.0,49.0,48.98,48.99,4647.0,42.2374,42.2374,42.2201,42.2287,4647.0
2019-04-25 12:50:00,49.0,49.02,48.97,49.01,22769.0,42.2374,42.2546,42.2115,42.246,22769.0
2019-04-25 12:55:00,49.01,49.01,48.97,48.99,9960.0,42.246,42.246,42.2115,42.2287,9960.0
2019-04-25 13:00:00,48.99,49.0,48.98,48.98,12136.0,42.2287,42.2374,42.2201,42.2201,12136.0
2019-04-25 13:05:00,48.98,48.99,48.97,48.99,14931.0,42.2201,42.2287,42.2115,42.2287,14931.0
2019-04-25 13:10:00,48.99,49.0,48.97,49.0,10922.0,42.2287,42.2374,42.2115,42.2374,10922.0
2019-04-25 13:15:00,49.0,49.01,48.97,48.98,9455.0,42.2374,42.246,42.2115,42.2201,9455.0
2019-04-25 13:20:00,48.98,49.01,48.97,49.0,16721.0,42.2201,42.246,42.2115,42.2374,16721.0
2019-04-25 13:25:00,49.0,49.02,48.99,49.02,16721.0,42.2374,42.2546,42.2287,42.2546,16721.0
2019-04-25 13:30:00,49.02,49.02,49.0,49.01,36202.0,42.2546,42.2546,42.2374,42.246,36202.0
2019-04-25 13:35:00,49.0,49.0,48.97,48.99,17132.0,42.2374,42.2374,42.2115,42.2287,17132.0
2019-04-25 13:40:00,48.99,49.01,48.98,49.01,17604.0,42.2287,42.246,42.2201,42.246,17604.0
2019-04-25 13:45:00,49.01,49.01,48.99,49.0,18745.0,42.246,42.246,42.2287,42.2374,18745.0
2019-04-25 13:50:00,49.01,49.03,49.0,49.0,19820.0,42.246,42.2632,42.2374,42.2374,19820.0
2019-04-25 13:55:00,49.0,49.02,49.0,49.02,34107.0,42.2374,42.2546,42.2374,42.2546,34107.0
2019-04-25 14:00:00,49.01,49.05,49.01,49.03,58370.0,42.246,42.2805,42.246,42.2632,58370.0
2019-04-25 14:05:00,49.03,49.05,49.02,49.05,30915.0,42.2632,42.2805,42.2546,42.2805,30915.0
2019-04-25 14:10:00,49.05,49.05,49.02,49.02,19248.0,42.2805,42.2805,42.2546,42.2546,19248.0
2019-04-25 14:15:00,49.02,49.04,49.01,49.04,47959.0,42.2546,42.2718,42.246,42.2718,47959.0
2019-04-25 14:20:00,49.03,49.04,49.02,49.03,22664.0,42.2632,42.2718,42.2546,42.2632,22664.0
2019-04-25 14:25:00,49.03,49.04,49.0,49.02,23589.0,42.2632,42.2718,42.2374,42.2546,23589.0
2019-04-25 14:30:00,49.02,49.05,49.01,49.04,25455.0,42.2546,42.2805,42.246,42.2718,25455.0
2019-04-25 14:35:00,49.04,49.05,49.01,49.05,25734.0,42.2718,42.2805,42.246,42.2805,25734.0
2019-04-25 14:40:00,49.05,49.05,49.01,49.03,20954.0,42.2805,42.2805,42.246,42.2632,20954.0
2019-04-25 14:45:00,49.03,49.03,49.0,49.0,18450.0,42.2632,42.2632,42.2374,42.2374,18450.0
2019-04-25 14:50:00,49.01,49.03,49.0,49.02,25351.0,42.246,42.2632,42.2374,42.2546,25351.0
2019-04-25 14:55:00,49.02,49.03,49.0,49.03,27483.0,42.2546,42.2632,42.2374,42.2632,27483.0
2019-04-25 15:00:00,49.02,49.05,49.02,49.02,39031.0,42.2546,42.2805,42.2546,42.2546,39031.0
2019-04-25 15:05:00,49.02,49.03,49.01,49.02,31600.0,42.2546,42.2632,42.246,42.2546,31600.0
2019-04-25 15:10:00,49.02,49.03,48.98,48.99,25660.0,42.2546,42.2632,42.2201,42.2287,25660.0
2019-04-25 15:15:00,48.98,49.03,48.98,49.0,31215.0,42.2201,42.2632,42.2201,42.2374,31215.0
2019-04-25 15:20:00,49.0,49.02,49.0,49.01,13686.0,42.2374,42.2546,42.2374,42.246,13686.0
2019-04-25 15:25:00,49.02,49.11,49.02,49.11,27780.0,42.2546,42.3322,42.2546,42.3322,27780.0
2019-04-25 15:30:00,49.11,49.13,49.04,49.04,30963.0,42.3322,42.3494,42.2718,42.2718,30963.0
2019-04-25 15:35:00,49.04,49.08,49.03,49.07,30523.0,42.2718,42.3063,42.2632,42.2977,30523.0
2019-04-25 15:40:00,49.07,49.15,49.06,49.14,84009.0,42.2977,42.3667,42.2891,42.358,84009.0
2019-04-25 15:45:00,49.15,49.17,49.11,49.11,61674.0,42.3667,42.3839,42.3322,42.3322,61674.0
2019-04-25 15:50:00,49.12,49.15,49.1,49.1,89511.0,42.3408,42.3667,42.3236,42.3236,89511.0
2019-04-25 15:55:00,49.11,49.21,49.04,49.11,328363.0,42.3322,42.4184,42.2718,42.3322,328363.0
2019-04-26 09:30:00,49.41,50.02,49.13,49.13,129344.0,42.5908,43.1166,42.3494,42.3494,129344.0
2019-04-26 09:35:00,49.21,49.29,48.67,48.72,74963.0,42.4184,42.4873,41.9529,41.996,74963.0
2019-04-26 09:40:00,48.72,49.35,48.69,49.16,82521.0,41.996,42.5391,41.9701,42.3753,82521.0
2019-04-26 09:45:00,49.18,49.42,49.16,49.28,36417.0,42.3925,42.5994,42.3753,42.4787,36417.0
2019-04-26 09:50:00,49.28,49.28,48.89,48.9,39229.0,42.4787,42.4787,42.1425,42.1512,39229.0
2019-04-26 09:55:00,48.9,48.91,48.76,48.83,28965.0,42.1512,42.1598,42.0305,42.0908,28965.0
2019-04-26 10:00:00,48.8,48.9,48.78,48.88,33197.0,42.065,42.1512,42.0477,42.1339,33197.0
2019-04-26 10:05:00,48.88,48.93,48.79,48.88,24540.0,42.1339,42.177,42.0563,42.1339,24540.0
2019-04-26 10:10:00,48.9,49.05,48.89,49.03,18588.0,42.1512,42.2805,42.1425,42.2632,18588.0
2019-04-26 10:15:00,49.04,49.13,48.89,48.9,99139.0,42.2718,42.3494,42.1425,42.1512,99139.0
2019-04-26 10:20:00,48.9,49.0,48.87,48.97,10295.0,42.1512,42.2374,42.1253,42.2115,10295.0
2019-04-26 10:25:00,48.98,49.03,48.96,49.02,15079.0,42.2201,42.2632,42.2029,42.2546,15079.0
2019-04-26 10:30:00,49.05,49.06,49.0,49.04,28115.0,42.2805,42.2891,42.2374,42.2718,28115.0
2019-04-26 10:35:00,49.05,49.15,49.05,49.11,21917.0,42.2805,42.3667,42.2805,42.3322,21917.0
2019-04-26 10:40:00,49.12,49.2,49.1,49.17,24265.0,42.3408,42.4098,42.3236,42.3839,24265.0
2019-04-26 10:45:00,49.17,49.18,49.01,49.08,45013.0,42.3839,42.3925,42.246,42.3063,45013.0
2019-04-26 10:50:00,49.07,49.1,49.05,49.07,19572.0,42.2977,42.3236,42.2805,42.2977,19572.0
2019-04-26 10:55:00,49.07,49.2,49.07,49.2,8503.0,42.2977,42.4098,42.2977,42.4098,8503.0
2019-04-26 11:00:00,49.2,49.25,49.17,49.18,14671.0,42.4098,42.4529,42.3839,42.3925,14671.0
2019-04-26 11:05:00,49.17,49.18,49.16,49.18,10300.0,42.3839,42.3925,42.3753,42.3925,10300.0
2019-04-26 11:10:00,49.18,49.23,49.18,49.2,13950.0,42.3925,42.4356,42.3925,42.4098,13950.0
2019-04-26 11:15:00,49.21,49.24,49.21,49.22,21620.0,42.4184,42.4442,42.4184,42.427,21620.0
2019-04-26 11:20:00,49.23,49.31,49.23,49.28,12906.0,42.4356,42.5046,42.4356,42.4787,12906.0
2019-04-26 11:25:00,49.28,49.37,49.27,49.37,33007.0,42.4787,42.5563,42.4701,42.5563,33007.0
2019-04-26 11:30:00,49.38,49.42,49.32,49.33,93771.0,42.5649,42.5994,42.5132,42.5218,93771.0
2019-04-26 11:35:00,49.34,49.34,49.24,49.24,22158.0,42.5304,42.5304,42.4442,42.4442,22158.0
2019-04-26 11:40:00,49.24,49.29,49.24,49.28,7781.0,42.4442,42.4873,42.4442,42.4787,7781.0
2019-04-26 11:45:00,49.27,49.28,49.12,49.12,31770.0,42.4701,42.4787,42.3408,42.3408,31770.0
2019-04-26 11:50:00,49.11,49.21,49.1,49.18,15619.0,42.3322,42.4184,42.3236,42.3925,15619.0
2019-04-26 11:55:00,49.17,49.18,49.12,49.16,16291.0,42.3839,42.3925,42.3408,42.3753,16291.0
2019-04-26 12:00:00,49.16,49.18,49.15,49.17,16512.0,42.3753,42.3925,42.3667,42.3839,16512.0
2019-04-26 12:05:00,49.16,49.2,49.15,49.16,19037.0,42.3753,42.4098,42.3667,42.3753,19037.0
2019-04-26 12:10:00,49.16,49.18,49.14,49.16,22512.0,42.3753,42.3925,42.358,42.3753,22512.0
2019-04-26 12:15:00,49.17,49.19,49.15,49.18,26299.0,42.3839,42.4011,42.3667,42.3925,26299.0
2019-04-26 12:20:00,49.18,49.19,49.14,49.14,19994.0,42.3925,42.4011,42.358,42.358,19994.0
2019-04-26 12:25:00,49.15,49.16,49.13,49.15,8204.0,42.3667,42.3753,42.3494,42.3667,8204.0
2019-04-26 12:30:00,49.15,49.34,49.15,49.3,32709.0,42.3667,42.5304,42.3667,42.496,32709.0
2019-04-26 12:35:00,49.3,49.33,49.27,49.32,16741.0,42.496,42.5218,42.4701,42.5132,16741.0
2019-04-26 12:40:00,49.33,49.35,49.31,49.34,18281.0,42.5218,42.5391,42.5046,42.5304,18281.0
2019-04-26 12:45:00,49.34,49.35,49.31,49.35,13951.0,42.5304,42.5391,42.5046,42.5391,13951.0
2019-04-26 12:50:00,49.34,49.35,49.31,49.33,15353.0,42.5304,42.5391,42.5046,42.5218,15353.0
2019-04-26 12:55:00,49.33,49.43,49.32,49.4,12838.0,42.5218,42.608,42.5132,42.5822,12838.0
2019-04-26 13:00:00,49.39,49.43,49.38,49.43,18464.0,42.5735,42.608,42.5649,42.608,18464.0
2019-04-26 13:05:00,49.43,49.5,49.42,49.5,14583.0,42.608,42.6684,42.5994,42.6684,14583.0
2019-04-26 13:10:00,49.49,49.51,49.44,49.44,15387.0,42.6597,42.677,42.6166,42.6166,15387.0
2019-04-26 13:15:00,49.44,49.48,49.42,49.48,12189.0,42.6166,42.6511,42.5994,42.6511,12189.0
2019-04-26 13:20:00,49.48,49.53,49.46,49.53,12078.0,42.6511,42.6942,42.6339,42.6942,12078.0
2019-04-26 13:25:00,49.53,49.54,49.46,49.47,12573.0,42.6942,42.7028,42.6339,42.6425,12573.0
2019-04-26 13:30:00,49.47,49.48,49.4,49.43,25947.0,42.6425,42.6511,42.5822,42.608,25947.0
2019-04-26 13:35:00,49.43,49.43,49.33,49.4,20686.0,42.608,42.608,42.5218,42.5822,20686.0
2019-04-26 13:40:00,49.39,49.42,49.37,49.39,16326.0,42.5735,42.5994,42.5563,42.5735,16326.0
2019-04-26 13:45:00,49.39,49.42,49.38,49.38,13082.0,42.5735,42.5994,42.5649,42.5649,13082.0
2019-04-26 13:50:00,49.39,49.42,49.3,49.41,32077.0,42.5735,42.5994,42.496,42.5908,32077.0
2019-04-26 13:55:00,49.41,49.42,49.37,49.38,12806.0,42.5908,42.5994,42.5563,42.5649,12806.0
2019-04-26 14:00:00,49.38,49.39,49.33,49.37,19174.0,42.5649,42.5735,42.5218,42.5563,19174.0
2019-04-26 14:05:00,49.36,49.4,49.35,49.39,12025.0,42.5477,42.5822,42.5391,42.5735,12025.0
2019-04-26 14:10:00,49.39,49.39,49.34,49.38,20161.0,42.5735,42.5735,42.5304,42.5649,20161.0
2019-04-26 14:15:00,49.38,49.44,49.38,49.43,13819.0,42.5649,42.6166,42.5649,42.608,13819.0
2019-04-26 14:20:00,49.43,49.47,49.42,49.43,21182.0,42.608,42.6425,42.5994,42.608,21182.0
2019-04-26 14:25:00,49.42,49.43,49.39,49.4,13612.0,42.5994,42.608,42.5735,42.5822,13612.0
2019-04-26 14:30:00,49.41,49.41,49.33,49.38,20111.0,42.5908,42.5908,42.5218,42.5649,20111.0
2019-04-26 14:35:00,49.38,49.41,49.37,49.37,22272.0,42.5649,42.5908,42.5563,42.5563,22272.0
2019-04-26 14:40:00,49.37,49.38,49.33,49.34,9646.0,42.5563,42.5649,42.5218,42.5304,9646.0
2019-04-26 14:45:00,49.34,49.37,49.32,49.37,20628.0,42.5304,42.5563,42.5132,42.5563,20628.0
2019-04-26 14:50:00,49.37,49.37,49.34,49.34,16412.0,42.5563,42.5563,42.5304,42.5304,16412.0
2019-04-26 14:55:00,49.35,49.35,49.28,49.34,17384.0,42.5391,42.5391,42.4787,42.5304,17384.0
2019-04-26 15:00:00,49.33,49.42,49.33,49.39,23826.0,42.5218,42.5994,42.5218,42.5735,23826.0
2019-04-26 15:05:00,49.39,49.39,49.29,49.3,26035.0,42.5735,42.5735,42.4873,42.496,26035.0
2019-04-26 15:10:00,49.3,49.32,49.25,49.28,28701.0,42.496,42.5132,42.4529,42.4787,28701.0
2019-04-26 15:15:00,49.29,49.3,49.28,49.3,21658.0,42.4873,42.496,42.4787,42.496,21658.0
2019-04-26 15:20:00,49.3,49.32,49.26,49.31,41949.0,42.496,42.5132,42.4615,42.5046,41949.0
2019-04-26 15:25:00,49.31,49.42,49.3,49.41,31920.0,42.5046,42.5994,42.496,42.5908,31920.0
2019-04-26 15:30:00,49.41,49.47,49.39,49.47,42730.0,42.5908,42.6425,42.5735,42.6425,42730.0
2019-04-26 15:35:00,49.46,49.54,49.46,49.54,46873.0,42.6339,42.7028,42.6339,42.7028,46873.0
2019-04-26 15:40:00,49.55,49.59,49.5,49.55,52655.0,42.7115,42.7459,42.6684,42.7115,52655.0
2019-04-26 15:45:00,49.55,49.56,49.45,49.48,76961.0,42.7115,42.7201,42.6253,42.6511,76961.0
2019-04-26 15:50:00,49.48,49.52,49.47,49.52,73295.0,42.6511,42.6856,42.6425,42.6856,73295.0
2019-04-26 15:55:00,49.52,49.58,49.51,49.53,191184.0,42.6856,42.7373,42.677,42.6942,191184.0
2019-04-29 09:30:00,49.7,49.99,49.66,49.93,56526.0,42.8408,43.0907,42.8063,43.039,56526.0
2019-04-29 09:35:00,49.96,50.0,49.91,50.0,46034.0,43.0649,43.0993,43.0218,43.0993,46034.0
2019-04-29 09:40:00,50.0,50.01,49.95,49.99,43713.0,43.0993,43.108,43.0562,43.0907,43713.0
2019-04-29 09:45:00,50.0,50.1,49.91,49.91,55002.0,43.0993,43.1855,43.0218,43.0218,55002.0
2019-04-29 09:50:00,49.9,49.9,49.81,49.86,45870.0,43.0131,43.0131,42.9356,42.9787,45870.0
2019-04-29 09:55:00,49.85,49.98,49.85,49.93,41115.0,42.97,43.0821,42.97,43.039,41115.0
2019-04-29 10:00:00,49.95,49.96,49.88,49.94,26019.0,43.0562,43.0649,42.9959,43.0476,26019.0
2019-04-29 10:05:00,49.95,49.96,49.9,49.91,30948.0,43.0562,43.0649,43.0131,43.0218,30948.0
2019-04-29 10:10:00,49.91,49.94,49.9,49.92,15231.0,43.0218,43.0476,43.0131,43.0304,15231.0
2019-04-29 10:15:00,49.92,49.92,49.87,49.9,11454.0,43.0304,43.0304,42.9873,43.0131,11454.0
2019-04-29 10:20:00,49.9,49.92,49.86,49.89,25595.0,43.0131,43.0304,42.9787,43.0045,25595.0
2019-04-29 10:25:00,49.88,49.89,49.86,49.87,22715.0,42.9959,43.0045,42.9787,42.9873,22715.0
2019-04-29 10:30:00,49.87,49.9,49.86,49.86,25308.0,42.9873,43.0131,42.9787,42.9787,25308.0
2019-04-29 10:35:00,49.86,49.87,49.82,49.84,34863.0,42.9787,42.9873,42.9442,42.9614,34863.0
2019-04-29 10:40:00,49.84,49.88,49.81,49.86,18029.0,42.9614,42.9959,42.9356,42.9787,18029.0
2019-04-29 10:45:00,49.85,49.86,49.83,49.84,24597.0,42.97,42.9787,42.9528,42.9614,24597.0
2019-04-29 10:50:00,49.84,49.86,49.82,49.83,22881.0,42.9614,42.9787,42.9442,42.9528,22881.0
2019-04-29 10:55:00,49.84,49.84,49.73,49.74,33668.0,42.9614,42.9614,42.8666,42.8752,33668.0
2019-04-29 11:00:00,49.74,49.75,49.7,49.75,33332.0,42.8752,42.8839,42.8408,42.8839,33332.0
2019-04-29 11:05:00,49.75,49.8,49.74,49.79,24882.0,42.8839,42.927,42.8752,42.9183,24882.0
2019-04-29 11:10:00,49.79,49.8,49.76,49.77,13205.0,42.9183,42.927,42.8925,42.9011,13205.0
2019-04-29 11:15:00,49.77,49.79,49.73,49.74,14697.0,42.9011,42.9183,42.8666,42.8752,14697.0
2019-04-29 11:20:00,49.73,49.75,49.71,49.72,18171.0,42.8666,42.8839,42.8494,42.858,18171.0
2019-04-29 11:25:00,49.71,49.74,49.7,49.71,15945.0,42.8494,42.8752,42.8408,42.8494,15945.0
2019-04-29 11:30:00,49.72,49.72,49.69,49.71,27457.0,42.858,42.858,42.8321,42.8494,27457.0
2019-04-29 11:35:00,49.7,49.71,49.69,49.7,9303.0,42.8408,42.8494,42.8321,42.8408,9303.0
2019-04-29 11:40:00,49.69,49.75,49.69,49.73,14521.0,42.8321,42.8839,42.8321,42.8666,14521.0
2019-04-29 11:45:00,49.74,49.77,49.73,49.73,11323.0,42.8752,42.9011,42.8666,42.8666,11323.0
2019-04-29 11:50:00,49.74,49.79,49.74,49.79,15293.0,42.8752,42.9183,42.8752,42.9183,15293.0
2019-04-29 11:55:00,49.79,49.8,49.78,49.79,11610.0,42.9183,42.927,42.9097,42.9183,11610.0
2019-04-29 12:00:00,49.8,49.82,49.78,49.82,17472.0,42.927,42.9442,42.9097,42.9442,17472.0
2019-04-29 12:05:00,49.82,49.83,49.81,49.82,12856.0,42.9442,42.9528,42.9356,42.9442,12856.0
2019-04-29 12:10:00,49.83,49.86,49.82,49.85,18953.0,42.9528,42.9787,42.9442,42.97,18953.0
2019-04-29 12:15:00,49.85,49.86,49.82,49.86,15873.0,42.97,42.9787,42.9442,42.9787,15873.0
2019-04-29 12:20:00,49.85,49.85,49.83,49.84,11414.0,42.97,42.97,42.9528,42.9614,11414.0
2019-04-29 12:25:00,49.83,49.86,49.83,49.86,13553.0,42.9528,42.9787,42.9528,42.9787,13553.0
2019-04-29 12:30:00,49.86,49.86,49.83,49.84,12105.0,42.9787,42.9787,42.9528,42.9614,12105.0
2019-04-29 12:35:00,49.84,49.88,49.83,49.86,15943.0,42.9614,42.9959,42.9528,42.9787,15943.0
2019-04-29 12:40:00,49.87,49.87,49.81,49.83,14122.0,42.9873,42.9873,42.9356,42.9528,14122.0
2019-04-29 12:45:00,49.83,49.86,49.83,49.85,12616.0,42.9528,42.9787,42.9528,42.97,12616.0
2019-04-29 12:50:00,49.86,49.86,49.83,49.84,14592.0,42.9787,42.9787,42.9528,42.9614,14592.0
2019-04-29 12:55:00,49.84,49.86,49.81,49.84,21365.0,42.9614,42.9787,42.9356,42.9614,21365.0
2019-04-29 13:00:00,49.85,49.87,49.84,49.85,20572.0,42.97,42.9873,42.9614,42.97,20572.0
2019-04-29 13:05:00,49.84,49.85,49.83,49.84,9617.0,42.9614,42.97,42.9528,42.9614,9617.0
2019-04-29 13:10:00,49.84,49.86,49.8,49.8,20007.0,42.9614,42.9787,42.927,42.927,20007.0
2019-04-29 13:15:00,49.8,49.81,49.79,49.8,13143.0,42.927,42.9356,42.9183,42.927,13143.0
2019-04-29 13:20:00,49.8,49.83,49.79,49.79,14367.0,42.927,42.9528,42.9183,42.9183,14367.0
2019-04-29 13:25:00,49.78,49.8,49.78,49.79,4929.0,42.9097,42.927,42.9097,42.9183,4929.0
2019-04-29 13:30:00,49.8,49.8,49.76,49.79,24393.0,42.927,42.927,42.8925,42.9183,24393.0
2019-04-29 13:35:00,49.79,49.81,49.78,49.8,10730.0,42.9183,42.9356,42.9097,42.927,10730.0
2019-04-29 13:40:00,49.8,49.84,49.8,49.84,12574.0,42.927,42.9614,42.927,42.9614,12574.0
2019-04-29 13:45:00,49.84,49.87,49.82,49.83,19509.0,42.9614,42.9873,42.9442,42.9528,19509.0
2019-04-29 13:50:00,49.84,49.86,49.82,49.82,11711.0,42.9614,42.9787,42.9442,42.9442,11711.0
2019-04-29 13:55:00,49.83,49.84,49.81,49.82,20660.0,42.9528,42.9614,42.9356,42.9442,20660.0
2019-04-29 14:00:00,49.82,49.85,49.81,49.82,16727.0,42.9442,42.97,42.9356,42.9442,16727.0
2019-04-29 14:05:00,49.81,49.85,49.81,49.84,9291.0,42.9356,42.97,42.9356,42.9614,9291.0
2019-04-29 14:10:00,49.84,49.87,49.84,49.86,12908.0,42.9614,42.9873,42.9614,42.9787,12908.0
2019-04-29 14:15:00,49.85,49.85,49.82,49.85,19883.0,42.97,42.97,42.9442,42.97,19883.0
2019-04-29 14:20:00,49.86,49.87,49.82,49.84,22565.0,42.9787,42.9873,42.9442,42.9614,22565.0
2019-04-29 14:25:00,49.84,49.85,49.8,49.8,13995.0,42.9614,42.97,42.927,42.927,13995.0
2019-04-29 14:30:00,49.8,49.81,49.78,49.79,16018.0,42.927,42.9356,42.9097,42.9183,16018.0
2019-04-29 14:35:00,49.79,49.82,49.78,49.79,18544.0,42.9183,42.9442,42.9097,42.9183,18544.0
2019-04-29 14:40:00,49.8,49.82,49.78,49.78,19945.0,42.927,42.9442,42.9097,42.9097,19945.0
2019-04-29 14:45:00,49.77,49.8,49.75,49.77,18167.0,42.9011,42.927,42.8839,42.9011,18167.0
2019-04-29 14:50:00,49.77,49.79,49.76,49.79,10034.0,42.9011,42.9183,42.8925,42.9183,10034.0
2019-04-29 14:55:00,49.79,49.83,49.77,49.81,16892.0,42.9183,42.9528,42.9011,42.9356,16892.0
2019-04-29 15:00:00,49.81,49.87,49.81,49.86,18565.0,42.9356,42.9873,42.9356,42.9787,18565.0
2019-04-29 15:05:00,49.86,49.89,49.85,49.89,12477.0,42.9787,43.0045,42.97,43.0045,12477.0
2019-04-29 15:10:00,49.89,49.9,49.87,49.88,19482.0,43.0045,43.0131,42.9873,42.9959,19482.0
2019-04-29 15:15:00,49.87,49.88,49.84,49.86,34422.0,42.9873,42.9959,42.9614,42.9787,34422.0
2019-04-29 15:20:00,49.86,49.87,49.83,49.84,30071.0,42.9787,42.9873,42.9528,42.9614,30071.0
2019-04-29 15:25:00,49.84,49.84,49.76,49.77,71224.0,42.9614,42.9614,42.8925,42.9011,71224.0
2019-04-29 15:30:00,49.76,49.8,49.73,49.74,63488.0,42.8925,42.927,42.8666,42.8752,63488.0
2019-04-29 15:35:00,49.75,49.76,49.73,49.76,34328.0,42.8839,42.8925,42.8666,42.8925,34328.0
2019-04-29 15:40:00,49.76,49.78,49.73,49.76,35413.0,42.8925,42.9097,42.8666,42.8925,35413.0
2019-04-29 15:45:00,49.76,49.76,49.71,49.72,66101.0,42.8925,42.8925,42.8494,42.858,66101.0
2019-04-29 15:50:00,49.71,49.73,49.68,49.73,100687.0,42.8494,42.8666,42.8235,42.8666,100687.0
2019-04-29 15:55:00,49.72,49.75,49.69,49.7,171284.0,42.858,42.8839,42.8321,42.8408,171284.0
2019-04-30 09:30:00,49.79,49.84,49.72,49.81,41881.0,42.9183,42.9614,42.858,42.9356,41881.0
2019-04-30 09:35:00,49.8,49.83,49.74,49.74,27915.0,42.927,42.9528,42.8752,42.8752,27915.0
2019-04-30 09:40:00,49.73,49.8,49.73,49.76,20861.0,42.8666,42.927,42.8666,42.8925,20861.0
2019-04-30 09:45:00,49.74,49.83,49.72,49.83,33977.0,42.8752,42.9528,42.858,42.9528,33977.0
2019-04-30 09:50:00,49.81,49.85,49.76,49.79,62457.0,42.9356,42.97,42.8925,42.9183,62457.0
2019-04-30 09:55:00,49.79,49.89,49.79,49.88,52280.0,42.9183,43.0045,42.9183,42.9959,52280.0
2019-04-30 10:00:00,49.89,49.92,49.86,49.9,35316.0,43.0045,43.0304,42.9787,43.0131,35316.0
2019-04-30 10:05:00,49.89,49.92,49.85,49.91,30975.0,43.0045,43.0304,42.97,43.0218,30975.0
2019-04-30 10:10:00,49.9,49.9,49.85,49.86,27266.0,43.0131,43.0131,42.97,42.9787,27266.0
2019-04-30 10:15:00,49.84,49.88,49.83,49.88,22080.0,42.9614,42.9959,42.9528,42.9959,22080.0
2019-04-30 10:20:00,49.88,49.94,49.85,49.9,21621.0,42.9959,43.0476,42.97,43.0131,21621.0
2019-04-30 10:25:00,49.91,49.96,49.89,49.96,22960.0,43.0218,43.0649,43.0045,43.0649,22960.0
2019-04-30 10:30:00,49.96,50.03,49.95,50.0,44268.0,43.0649,43.1252,43.0562,43.0993,44268.0
2019-04-30 10:35:00,50.01,50.07,49.97,50.06,29197.0,43.108,43.1597,43.0735,43.1511,29197.0
2019-04-30 10:40:00,50.06,50.06,49.99,49.99,35871.0,43.1511,43.1511,43.0907,43.0907,35871.0
2019-04-30 10:45:00,49.99,50.01,49.95,49.99,56565.0,43.0907,43.108,43.0562,43.0907,56565.0
2019-04-30 10:50:00,50.0,50.04,49.98,50.02,19710.0,43.0993,43.1338,43.0821,43.1166,19710.0
2019-04-30 10:55:00,50.03,50.05,50.01,50.04,28770.0,43.1252,43.1424,43.108,43.1338,28770.0
2019-04-30 11:00:00,50.03,50.04,49.92,49.92,39028.0,43.1252,43.1338,43.0304,43.0304,39028.0
2019-04-30 11:05:00,49.93,49.94,49.89,49.92,24498.0,43.039,43.0476,43.0045,43.0304,24498.0
2019-04-30 11:10:00,49.92,50.02,49.92,50.01,30829.0,43.0304,43.1166,43.0304,43.108,30829.0
2019-04-30 11:15:00,50.01,50.1,50.0,50.06,23621.0,43.108,43.1855,43.0993,43.1511,23621.0
2019-04-30 11:20:00,50.07,50.09,50.06,50.07,16245.0,43.1597,43.1769,43.1511,43.1597,16245.0
2019-04-30 11:25:00,50.07,50.14,50.07,50.12,19159.0,43.1597,43.22,43.1597,43.2028,19159.0
2019-04-30 11:30:00,50.13,50.15,50.11,50.12,19333.0,43.2114,43.2286,43.1942,43.2028,19333.0
2019-04-30 11:35:00,50.13,50.13,50.09,50.12,43480.0,43.2114,43.2114,43.1769,43.2028,43480.0
2019-04-30 11:40:00,50.12,50.17,50.07,50.12,58738.0,43.2028,43.2459,43.1597,43.2028,58738.0
2019-04-30 11:45:00,50.12,50.12,50.07,50.08,18134.0,43.2028,43.2028,43.1597,43.1683,18134.0
2019-04-30 11:50:00,50.09,50.12,50.09,50.09,17688.0,43.1769,43.2028,43.1769,43.1769,17688.0
2019-04-30 11:55:00,50.1,50.11,50.07,50.07,16841.0,43.1855,43.1942,43.1597,43.1597,16841.0
2019-04-30 12:00:00,50.08,50.09,50.04,50.04,21564.0,43.1683,43.1769,43.1338,43.1338,21564.0
2019-04-30 12:05:00,50.04,50.05,49.99,49.99,31788.0,43.1338,43.1424,43.0907,43.0907,31788.0
2019-04-30 12:10:00,49.99,50.01,49.95,50.01,32697.0,43.0907,43.108,43.0562,43.108,32697.0
2019-04-30 12:15:00,50.01,50.02,50.0,50.02,17877.0,43.108,43.1166,43.0993,43.1166,17877.0
2019-04-30 12:20:00,50.02,50.05,50.01,50.03,25986.0,43.1166,43.1424,43.108,43.1252,25986.0
2019-04-30 12:25:00,50.03,50.05,50.02,50.05,18330.0,43.1252,43.1424,43.1166,43.1424,18330.0
2019-04-30 12:30:00,50.05,50.06,50.02,50.05,23232.0,43.1424,43.1511,43.1166,43.1424,23232.0
2019-04-30 12:35:00,50.05,50.06,50.02,50.06,20332.0,43.1424,43.1511,43.1166,43.1511,20332.0
2019-04-30 12:40:00,50.06,50.06,50.04,50.05,11267.0,43.1511,43.1511,43.1338,43.1424,11267.0
2019-04-30 12:45:00,50.05,50.06,50.0,50.01,22891.0,43.1424,43.1511,43.0993,43.108,22891.0
2019-04-30 12:50:00,50.01,50.01,49.99,50.0,12051.0,43.108,43.108,43.0907,43.0993,12051.0
2019-04-30 12:55:00,50.0,50.03,50.0,50.03,14987.0,43.0993,43.1252,43.0993,43.1252,14987.0
2019-04-30 13:00:00,50.04,50.1,50.03,50.1,19564.0,43.1338,43.1855,43.1252,43.1855,19564.0
2019-04-30 13:05:00,50.09,50.1,50.06,50.09,17462.0,43.1769,43.1855,43.1511,43.1769,17462.0
2019-04-30 13:10:00,50.09,50.1,50.07,50.09,17326.0,43.1769,43.1855,43.1597,43.1769,17326.0
2019-04-30 13:15:00,50.09,50.1,50.08,50.09,14906.0,43.1769,43.1855,43.1683,43.1769,14906.0
2019-04-30 13:20:00,50.09,50.09,50.05,50.05,13855.0,43.1769,43.1769,43.1424,43.1424,13855.0
2019-04-30 13:25:00,50.06,50.1,50.06,50.09,24462.0,43.1511,43.1855,43.1511,43.1769,24462.0
2019-04-30 13:30:00,50.09,50.12,50.07,50.11,24044.0,43.1769,43.2028,43.1597,43.1942,24044.0
2019-04-30 13:35:00,50.12,50.13,50.11,50.12,29555.0,43.2028,43.2114,43.1942,43.2028,29555.0
2019-04-30 13:40:00,50.12,50.17,50.09,50.17,53365.0,43.2028,43.2459,43.1769,43.2459,53365.0
2019-04-30 13:45:00,50.17,50.19,50.16,50.18,15390.0,43.2459,43.2631,43.2373,43.2545,15390.0
2019-04-30 13:50:00,50.18,50.19,50.12,50.12,20948.0,43.2545,43.2631,43.2028,43.2028,20948.0
2019-04-30 13:55:00,50.12,50.13,50.11,50.12,19662.0,43.2028,43.2114,43.1942,43.2028,19662.0
2019-04-30 14:00:00,50.12,50.15,50.12,50.12,17943.0,43.2028,43.2286,43.2028,43.2028,17943.0
2019-04-30 14:05:00,50.13,50.14,50.12,50.13,23496.0,43.2114,43.22,43.2028,43.2114,23496.0
2019-04-30 14:10:00,50.12,50.13,50.09,50.09,32013.0,43.2028,43.2114,43.1769,43.1769,32013.0
2019-04-30 14:15:00,50.09,50.13,50.09,50.12,19170.0,43.1769,43.2114,43.1769,43.2028,19170.0
2019-04-30 14:20:00,50.12,50.17,50.12,50.13,28942.0,43.2028,43.2459,43.2028,43.2114,28942.0
2019-04-30 14:25:00,50.13,50.16,50.13,50.16,17429.0,43.2114,43.2373,43.2114,43.2373,17429.0
2019-04-30 14:30:00,50.16,50.17,50.15,50.17,21779.0,43.2373,43.2459,43.2286,43.2459,21779.0
2019-04-30 14:35:00,50.18,50.19,50.16,50.18,21403.0,43.2545,43.2631,43.2373,43.2545,21403.0
2019-04-30 14:40:00,50.19,50.22,50.17,50.22,14038.0,43.2631,43.289,43.2459,43.289,14038.0
2019-04-30 14:45:00,50.22,50.27,50.22,50.27,25011.0,43.289,43.3321,43.289,43.3321,25011.0
2019-04-30 14:50:00,50.26,50.27,50.17,50.21,34778.0,43.3235,43.3321,43.2459,43.2804,34778.0
2019-04-30 14:55:00,50.21,50.23,50.21,50.22,14388.0,43.2804,43.2976,43.2804,43.289,14388.0
2019-04-30 15:00:00,50.23,50.25,50.21,50.22,36678.0,43.2976,43.3148,43.2804,43.289,36678.0
2019-04-30 15:05:00,50.23,50.26,50.23,50.25,22288.0,43.2976,43.3235,43.2976,43.3148,22288.0
2019-04-30 15:10:00,50.26,50.26,50.23,50.24,18703.0,43.3235,43.3235,43.2976,43.3062,18703.0
2019-04-30 15:15:00,50.23,50.24,50.21,50.22,17948.0,43.2976,43.3062,43.2804,43.289,17948.0
2019-04-30 15:20:00,50.21,50.27,50.21,50.24,57363.0,43.2804,43.3321,43.2804,43.3062,57363.0
2019-04-30 15:25:00,50.24,50.27,50.23,50.25,30287.0,43.3062,43.3321,43.2976,43.3148,30287.0
2019-04-30 15:30:00,50.25,50.3,50.24,50.3,34744.0,43.3148,43.3579,43.3062,43.3579,34744.0
2019-04-30 15:35:00,50.3,50.34,50.28,50.29,62739.0,43.3579,43.3924,43.3407,43.3493,62739.0
2019-04-30 15:40:00,50.29,50.3,50.25,50.26,54288.0,43.3493,43.3579,43.3148,43.3235,54288.0
2019-04-30 15:45:00,50.26,50.29,50.25,50.29,93532.0,43.3235,43.3493,43.3148,43.3493,93532.0
2019-04-30 15:50:00,50.29,50.3,50.27,50.3,115635.0,43.3493,43.3579,43.3321,43.3579,115635.0
2019-04-30 15:55:00,50.29,50.4,50.29,50.36,312741.0,43.3493,43.4441,43.3493,43.4097,312741.0
2019-05-01 09:30:00,50.51,50.62,50.44,50.5,80374.0,43.539,43.6338,43.4786,43.5303,80374.0
2019-05-01 09:35:00,50.5,50.68,50.5,50.57,41109.0,43.5303,43.6855,43.5303,43.5907,41109.0
2019-05-01 09:40:00,50.56,50.59,50.49,50.55,26769.0,43.5821,43.6079,43.5217,43.5734,26769.0
2019-05-01 09:45:00,50.54,50.56,50.47,50.53,27475.0,43.5648,43.5821,43.5045,43.5562,27475.0
2019-05-01 09:50:00,50.53,50.6,50.53,50.57,28104.0,43.5562,43.6165,43.5562,43.5907,28104.0
2019-05-01 09:55:00,50.57,50.59,50.53,50.55,29689.0,43.5907,43.6079,43.5562,43.5734,29689.0
2019-05-01 10:00:00,50.55,50.63,50.48,50.53,46264.0,43.5734,43.6424,43.5131,43.5562,46264.0
2019-05-01 10:05:00,50.52,50.53,50.46,50.5,29971.0,43.5476,43.5562,43.4959,43.5303,29971.0
2019-05-01 10:10:00,50.5,50.57,50.49,50.54,37393.0,43.5303,43.5907,43.5217,43.5648,37393.0
2019-05-01 10:15:00,50.54,50.58,50.53,50.58,26561.0,43.5648,43.5993,43.5562,43.5993,26561.0
2019-05-01 10:20:00,50.58,50.59,50.54,50.59,30460.0,43.5993,43.6079,43.5648,43.6079,30460.0
2019-05-01 10:25:00,50.59,50.6,50.48,50.49,27584.0,43.6079,43.6165,43.5131,43.5217,27584.0
2019-05-01 10:30:00,50.49,50.56,50.48,50.5,35164.0,43.5217,43.5821,43.5131,43.5303,35164.0
2019-05-01 10:35:00,50.51,50.56,50.51,50.54,34388.0,43.539,43.5821,43.539,43.5648,34388.0
2019-05-01 10:40:00,50.54,50.61,50.54,50.58,23068.0,43.5648,43.6252,43.5648,43.5993,23068.0
2019-05-01 10:45:00,50.59,50.66,50.58,50.64,68864.0,43.6079,43.6683,43.5993,43.651,68864.0
2019-05-01 10:50:00,50.64,50.7,50.62,50.66,26521.0,43.651,43.7027,43.6338,43.6683,26521.0
2019-05-01 10:55:00,50.66,50.69,50.63,50.68,28897.0,43.6683,43.6941,43.6424,43.6855,28897.0
2019-05-01 11:00:00,50.68,50.72,50.65,50.7,28049.0,43.6855,43.72,43.6596,43.7027,28049.0
2019-05-01 11:05:00,50.69,50.69,50.61,50.63,24901.0,43.6941,43.6941,43.6252,43.6424,24901.0
2019-05-01 11:10:00,50.64,50.65,50.62,50.64,21206.0,43.651,43.6596,43.6338,43.651,21206.0
2019-05-01 11:15:00,50.65,50.67,50.56,50.56,21309.0,43.6596,43.6769,43.5821,43.5821,21309.0
2019-05-01 11:20:00,50.57,50.59,50.53,50.56,27584.0,43.5907,43.6079,43.5562,43.5821,27584.0
2019-05-01 11:25:00,50.58,50.58,50.53,50.55,25504.0,43.5993,43.5993,43.5562,43.5734,25504.0
2019-05-01 11:30:00,50.55,50.61,50.53,50.59,27489.0,43.5734,43.6252,43.5562,43.6079,27489.0
2019-05-01 11:35:00,50.59,50.65,50.57,50.6,29340.0,43.6079,43.6596,43.5907,43.6165,29340.0
2019-05-01 11:40:00,50.6,50.63,50.6,50.62,18774.0,43.6165,43.6424,43.6165,43.6338,18774.0
2019-05-01 11:45:00,50.62,50.62,50.57,50.59,34261.0,43.6338,43.6338,43.5907,43.6079,34261.0
2019-05-01 11:50:00,50.6,50.6,50.56,50.57,16956.0,43.6165,43.6165,43.5821,43.5907,16956.0
2019-05-01 11:55:00,50.57,50.57,50.54,50.55,16249.0,43.5907,43.5907,43.5648,43.5734,16249.0
2019-05-01 12:00:00,50.55,50.56,50.5,50.53,32495.0,43.5734,43.5821,43.5303,43.5562,32495.0
2019-05-01 12:05:00,50.52,50.52,50.44,50.44,23542.0,43.5476,43.5476,43.4786,43.4786,23542.0
2019-05-01 12:10:00,50.44,50.45,50.41,50.45,15255.0,43.4786,43.4872,43.4528,43.4872,15255.0
2019-05-01 12:15:00,50.44,50.46,50.4,50.4,22766.0,43.4786,43.4959,43.4441,43.4441,22766.0
2019-05-01 12:20:00,50.4,50.43,50.35,50.35,29730.0,43.4441,43.47,43.401,43.401,29730.0
2019-05-01 12:25:00,50.34,50.36,50.31,50.34,21512.0,43.3924,43.4097,43.3666,43.3924,21512.0
2019-05-01 12:30:00,50.34,50.36,50.27,50.3,30410.0,43.3924,43.4097,43.3321,43.3579,30410.0
2019-05-01 12:35:00,50.3,50.32,50.26,50.3,21120.0,43.3579,43.3752,43.3235,43.3579,21120.0
2019-05-01 12:40:00,50.31,50.32,50.26,50.28,19697.0,43.3666,43.3752,43.3235,43.3407,19697.0
2019-05-01 12:45:00,50.27,50.32,50.26,50.29,23567.0,43.3321,43.3752,43.3235,43.3493,23567.0
2019-05-01 12:50:00,50.29,50.3,50.26,50.28,15653.0,43.3493,43.3579,43.3235,43.3407,15653.0
2019-05-01 12:55:00,50.28,50.37,50.28,50.37,13162.0,43.3407,43.4183,43.3407,43.4183,13162.0
2019-05-01 13:00:00,50.37,50.43,50.37,50.38,35855.0,43.4183,43.47,43.4183,43.4269,35855.0
2019-05-01 13:05:00,50.38,50.39,50.34,50.39,13855.0,43.4269,43.4355,43.3924,43.4355,13855.0
2019-05-01 13:10:00,50.38,50.39,50.34,50.38,13988.0,43.4269,43.4355,43.3924,43.4269,13988.0
2019-05-01 13:15:00,50.38,50.39,50.36,50.39,15681.0,43.4269,43.4355,43.4097,43.4355,15681.0
2019-05-01 13:20:00,50.39,50.39,50.37,50.38,14171.0,43.4355,43.4355,43.4183,43.4269,14171.0
2019-05-01 13:25:00,50.37,50.4,50.36,50.38,14938.0,43.4183,43.4441,43.4097,43.4269,14938.0
2019-05-01 13:30:00,50.38,50.44,50.38,50.4,14434.0,43.4269,43.4786,43.4269,43.4441,14434.0
2019-05-01 13:35:00,50.4,50.46,50.39,50.44,16337.0,43.4441,43.4959,43.4355,43.4786,16337.0
2019-05-01 13:40:00,50.44,50.47,50.43,50.43,14126.0,43.4786,43.5045,43.47,43.47,14126.0
2019-05-01 13:45:00,50.44,50.46,50.41,50.43,19449.0,43.4786,43.4959,43.4528,43.47,19449.0
2019-05-01 13:50:00,50.43,50.45,50.41,50.44,10847.0,43.47,43.4872,43.4528,43.4786,10847.0
2019-05-01 13:55:00,50.44,50.46,50.4,50.44,24816.0,43.4786,43.4959,43.4441,43.4786,24816.0
2019-05-01 14:00:00,50.45,50.49,50.35,50.46,39669.0,43.4872,43.5217,43.401,43.4959,39669.0
2019-05-01 14:05:00,50.46,50.48,50.41,50.46,26153.0,43.4959,43.5131,43.4528,43.4959,26153.0
2019-05-01 14:10:00,50.46,50.48,50.38,50.39,31214.0,43.4959,43.5131,43.4269,43.4355,31214.0
2019-05-01 14:15:00,50.39,50.45,50.39,50.45,30815.0,43.4355,43.4872,43.4355,43.4872,30815.0
2019-05-01 14:20:00,50.44,50.48,50.43,50.46,29114.0,43.4786,43.5131,43.47,43.4959,29114.0
2019-05-01 14:25:00,50.45,50.5,50.43,50.45,24548.0,43.4872,43.5303,43.47,43.4872,24548.0
2019-05-01 14:30:00,50.45,50.47,50.38,50.41,31494.0,43.4872,43.5045,43.4269,43.4528,31494.0
2019-05-01 14:35:00,50.41,50.44,50.35,50.35,47846.0,43.4528,43.4786,43.401,43.401,47846.0
2019-05-01 14:40:00,50.36,50.41,50.34,50.39,32349.0,43.4097,43.4528,43.3924,43.4355,32349.0
2019-05-01 14:45:00,50.4,50.44,50.38,50.43,34381.0,43.4441,43.4786,43.4269,43.47,34381.0
2019-05-01 14:50:00,50.43,50.46,50.38,50.43,33927.0,43.47,43.4959,43.4269,43.47,33927.0
2019-05-01 14:55:00,50.43,50.43,50.37,50.41,31721.0,43.47,43.47,43.4183,43.4528,31721.0
2019-05-01 15:00:00,50.4,50.4,50.35,50.38,34661.0,43.4441,43.4441,43.401,43.4269,34661.0
2019-05-01 15:05:00,50.38,50.4,50.33,50.38,25955.0,43.4269,43.4441,43.3838,43.4269,25955.0
2019-05-01 15:10:00,50.38,50.44,50.36,50.4,53623.0,43.4269,43.4786,43.4097,43.4441,53623.0
2019-05-01 15:15:00,50.4,50.43,50.38,50.42,28090.0,43.4441,43.47,43.4269,43.4614,28090.0
2019-05-01 15:20:00,50.41,50.42,50.33,50.33,35645.0,43.4528,43.4614,43.3838,43.3838,35645.0
2019-05-01 15:25:00,50.33,50.38,50.32,50.37,30391.0,43.3838,43.4269,43.3752,43.4183,30391.0
2019-05-01 15:30:00,50.36,50.37,50.29,50.29,59302.0,43.4097,43.4183,43.3493,43.3493,59302.0
2019-05-01 15:35:00,50.3,50.35,50.28,50.29,51410.0,43.3579,43.401,43.3407,43.3493,51410.0
2019-05-01 15:40:00,50.28,50.28,50.23,50.27,53330.0,43.3407,43.3407,43.2976,43.3321,53330.0
2019-05-01 15:45:00,50.27,50.28,50.2,50.22,81837.0,43.3321,43.3407,43.2717,43.289,81837.0
2019-05-01 15:50:00,50.22,50.24,50.13,50.13,121860.0,43.289,43.3062,43.2114,43.2114,121860.0
2019-05-01 15:55:00,50.14,50.25,50.14,50.21,287102.0,43.22,43.3148,43.22,43.2804,287102.0
2019-05-02 09:30:00,50.15,50.47,50.13,50.27,80665.0,43.2286,43.5045,43.2114,43.3321,80665.0
2019-05-02 09:35:00,50.26,50.36,50.25,50.31,7224.0,43.3235,43.4097,43.3148,43.3666,7224.0
2019-05-02 09:40:00,50.3,50.51,50.3,50.5,14768.0,43.3579,43.539,43.3579,43.5303,14768.0
2019-05-02 09:45:00,50.51,50.51,50.44,50.47,17688.0,43.539,43.539,43.4786,43.5045,17688.0
2019-05-02 09:50:00,50.48,50.48,50.38,50.42,39660.0,43.5131,43.5131,43.4269,43.4614,39660.0
2019-05-02 09:55:00,50.42,50.48,50.41,50.44,15099.0,43.4614,43.5131,43.4528,43.4786,15099.0
2019-05-02 10:00:00,50.45,50.48,50.42,50.46,16695.0,43.4872,43.5131,43.4614,43.4959,16695.0
2019-05-02 10:05:00,50.48,50.49,50.43,50.46,15354.0,43.5131,43.5217,43.47,43.4959,15354.0
2019-05-02 10:10:00,50.47,50.56,50.46,50.53,19814.0,43.5045,43.5821,43.4959,43.5562,19814.0
2019-05-02 10:15:00,50.53,50.57,50.48,50.5,15543.0,43.5562,43.5907,43.5131,43.5303,15543.0
2019-05-02 10:20:00,50.5,50.57,50.48,50.53,25250.0,43.5303,43.5907,43.5131,43.5562,25250.0
2019-05-02 10:25:00,50.53,50.57,50.5,50.52,23165.0,43.5562,43.5907,43.5303,43.5476,23165.0
2019-05-02 10:30:00,50.52,50.53,50.48,50.51,17435.0,43.5476,43.5562,43.5131,43.539,17435.0
2019-05-02 10:35:00,50.52,50.52,50.46,50.48,13367.0,43.5476,43.5476,43.4959,43.5131,13367.0
2019-05-02 10:40:00,50.48,50.49,50.45,50.47,12508.0,43.5131,43.5217,43.4872,43.5045,12508.0
2019-05-02 10:45:00,50.47,50.48,50.45,50.48,13478.0,43.5045,43.5131,43.4872,43.5131,13478.0
2019-05-02 10:50:00,50.47,50.49,50.44,50.45,14452.0,43.5045,43.5217,43.4786,43.4872,14452.0
2019-05-02 10:55:00,50.45,50.46,50.38,50.39,17632.0,43.4872,43.4959,43.4269,43.4355,17632.0
2019-05-02 11:00:00,50.39,50.39,50.32,50.34,15660.0,43.4355,43.4355,43.3752,43.3924,15660.0
2019-05-02 11:05:00,50.33,50.37,50.29,50.37,19066.0,43.3838,43.4183,43.3493,43.4183,19066.0
2019-05-02 11:10:00,50.38,50.38,50.31,50.34,14699.0,43.4269,43.4269,43.3666,43.3924,14699.0
2019-05-02 11:15:00,50.34,50.34,50.27,50.28,19950.0,43.3924,43.3924,43.3321,43.3407,19950.0
2019-05-02 11:20:00,50.28,50.28,50.19,50.19,16593.0,43.3407,43.3407,43.2631,43.2631,16593.0
2019-05-02 11:25:00,50.2,50.22,50.14,50.15,17818.0,43.2717,43.289,43.22,43.2286,17818.0
2019-05-02 11:30:00,50.15,50.24,50.15,50.23,15600.0,43.2286,43.3062,43.2286,43.2976,15600.0
2019-05-02 11:35:00,50.22,50.25,50.14,50.15,13032.0,43.289,43.3148,43.22,43.2286,13032.0
2019-05-02 11:40:00,50.14,50.18,50.04,50.04,20346.0,43.22,43.2545,43.1338,43.1338,20346.0
2019-05-02 11:45:00,50.04,50.04,49.96,50.03,22709.0,43.1338,43.1338,43.0649,43.1252,22709.0
2019-05-02 11:50:00,50.03,50.04,49.98,50.01,16058.0,43.1252,43.1338,43.0821,43.108,16058.0
2019-05-02 11:55:00,50.01,50.05,49.97,50.04,15802.0,43.108,43.1424,43.0735,43.1338,15802.0
2019-05-02 12:00:00,50.03,50.03,49.97,50.0,13477.0,43.1252,43.1252,43.0735,43.0993,13477.0
2019-05-02 12:05:00,50.01,50.04,49.99,50.03,10798.0,43.108,43.1338,43.0907,43.1252,10798.0
2019-05-02 12:10:00,50.03,50.09,50.03,50.06,18053.0,43.1252,43.1769,43.1252,43.1511,18053.0
2019-05-02 12:15:00,50.06,50.09,50.02,50.03,12663.0,43.1511,43.1769,43.1166,43.1252,12663.0
2019-05-02 12:20:00,50.05,50.12,50.04,50.12,13392.0,43.1424,43.2028,43.1338,43.2028,13392.0
2019-05-02 12:25:00,50.12,50.15,50.1,50.13,11527.0,43.2028,43.2286,43.1855,43.2114,11527.0
2019-05-02 12:30:00,50.15,50.17,50.13,50.16,8897.0,43.2286,43.2459,43.2114,43.2373,8897.0
2019-05-02 12:35:00,50.15,50.17,50.14,50.17,9240.0,43.2286,43.2459,43.22,43.2459,9240.0
2019-05-02 12:40:00,50.17,50.19,50.13,50.13,14624.0,43.2459,43.2631,43.2114,43.2114,14624.0
2019-05-02 12:45:00,50.13,50.16,50.12,50.16,11983.0,43.2114,43.2373,43.2028,43.2373,11983.0
2019-05-02 12:50:00,50.16,50.22,50.12,50.2,18277.0,43.2373,43.289,43.2028,43.2717,18277.0
2019-05-02 12:55:00,50.2,50.21,50.17,50.21,11897.0,43.2717,43.2804,43.2459,43.2804,11897.0
2019-05-02 13:00:00,50.21,50.22,50.16,50.16,12830.0,43.2804,43.289,43.2373,43.2373,12830.0
2019-05-02 13:05:00,50.18,50.23,50.16,50.23,14849.0,43.2545,43.2976,43.2373,43.2976,14849.0
2019-05-02 13:10:00,50.24,50.31,50.23,50.31,32424.0,43.3062,43.3666,43.2976,43.3666,32424.0
2019-05-02 13:15:00,50.31,50.34,50.3,50.34,24254.0,43.3666,43.3924,43.3579,43.3924,24254.0
2019-05-02 13:20:00,50.34,50.37,50.33,50.34,13658.0,43.3924,43.4183,43.3838,43.3924,13658.0
2019-05-02 13:25:00,50.34,50.37,50.3,50.32,13442.0,43.3924,43.4183,43.3579,43.3752,13442.0
2019-05-02 13:30:00,50.32,50.35,50.3,50.34,8925.0,43.3752,43.401,43.3579,43.3924,8925.0
2019-05-02 13:35:00,50.34,50.4,50.34,50.4,16514.0,43.3924,43.4441,43.3924,43.4441,16514.0
2019-05-02 13:40:00,50.39,50.4,50.34,50.36,14011.0,43.4355,43.4441,43.3924,43.4097,14011.0
2019-05-02 13:45:00,50.36,50.36,50.31,50.32,15624.0,43.4097,43.4097,43.3666,43.3752,15624.0
2019-05-02 13:50:00,50.32,50.35,50.31,50.31,25134.0,43.3752,43.401,43.3666,43.3666,25134.0
2019-05-02 13:55:00,50.3,50.33,50.26,50.28,14829.0,43.3579,43.3838,43.3235,43.3407,14829.0
2019-05-02 14:00:00,50.28,50.33,50.26,50.33,11121.0,43.3407,43.3838,43.3235,43.3838,11121.0
2019-05-02 14:05:00,50.33,50.34,50.29,50.32,15168.0,43.3838,43.3924,43.3493,43.3752,15168.0
2019-05-02 14:10:00,50.33,50.35,50.3,50.31,24756.0,43.3838,43.401,43.3579,43.3666,24756.0
2019-05-02 14:15:00,50.31,50.36,50.3,50.35,12021.0,43.3666,43.4097,43.3579,43.401,12021.0
2019-05-02 14:20:00,50.35,50.36,50.32,50.33,17195.0,43.401,43.4097,43.3752,43.3838,17195.0
2019-05-02 14:25:00,50.33,50.33,50.28,50.28,12378.0,43.3838,43.3838,43.3407,43.3407,12378.0
2019-05-02 14:30:00,50.29,50.33,50.28,50.3,15867.0,43.3493,43.3838,43.3407,43.3579,15867.0
2019-05-02 14:35:00,50.3,50.31,50.27,50.3,9709.0,43.3579,43.3666,43.3321,43.3579,9709.0
2019-05-02 14:40:00,50.3,50.3,50.23,50.25,14687.0,43.3579,43.3579,43.2976,43.3148,14687.0
2019-05-02 14:45:00,50.25,50.27,50.2,50.21,11193.0,43.3148,43.3321,43.2717,43.2804,11193.0
2019-05-02 14:50:00,50.21,50.21,50.16,50.21,14914.0,43.2804,43.2804,43.2373,43.2804,14914.0
2019-05-02 14:55:00,50.22,50.26,50.22,50.25,14591.0,43.289,43.3235,43.289,43.3148,14591.0
2019-05-02 15:00:00,50.25,50.27,50.22,50.23,15812.0,43.3148,43.3321,43.289,43.2976,15812.0
2019-05-02 15:05:00,50.23,50.25,50.22,50.24,14039.0,43.2976,43.3148,43.289,43.3062,14039.0
2019-05-02 15:10:00,50.24,50.27,50.23,50.27,15398.0,43.3062,43.3321,43.2976,43.3321,15398.0
2019-05-02 15:15:00,50.26,50.29,50.25,50.28,13682.0,43.3235,43.3493,43.3148,43.3407,13682.0
2019-05-02 15:20:00,50.28,50.31,50.25,50.26,22151.0,43.3407,43.3666,43.3148,43.3235,22151.0
2019-05-02 15:25:00,50.25,50.27,50.22,50.22,21915.0,43.3148,43.3321,43.289,43.289,21915.0
2019-05-02 15:30:00,50.23,50.25,50.18,50.19,32911.0,43.2976,43.3148,43.2545,43.2631,32911.0
2019-05-02 15:35:00,50.19,50.23,50.18,50.22,28099.0,43.2631,43.2976,43.2545,43.289,28099.0
2019-05-02 15:40:00,50.22,50.23,50.18,50.21,35234.0,43.289,43.2976,43.2545,43.2804,35234.0
2019-05-02 15:45:00,50.21,50.22,50.14,50.15,55358.0,43.2804,43.289,43.22,43.2286,55358.0
2019-05-02 15:50:00,50.15,50.21,50.14,50.2,70060.0,43.2286,43.2804,43.22,43.2717,70060.0
2019-05-02 15:55:00,50.2,50.28,50.15,50.26,246383.0,43.2717,43.3407,43.2286,43.3235,246383.0
2019-05-03 09:30:00,50.31,50.52,50.31,50.46,57914.0,43.3666,43.5476,43.3666,43.4959,57914.0
2019-05-03 09:35:00,50.45,50.51,50.41,50.48,25062.0,43.4872,43.539,43.4528,43.5131,25062.0
2019-05-03 09:40:00,50.5,50.54,50.43,50.43,29641.0,43.5303,43.5648,43.47,43.47,29641.0
2019-05-03 09:45:00,50.42,50.42,50.33,50.34,27389.0,43.4614,43.4614,43.3838,43.3924,27389.0
2019-05-03 09:50:00,50.33,50.35,50.29,50.32,29215.0,43.3838,43.401,43.3493,43.3752,29215.0
2019-05-03 09:55:00,50.33,50.34,50.28,50.32,37292.0,43.3838,43.3924,43.3407,43.3752,37292.0
2019-05-03 10:00:00,50.32,50.37,50.3,50.32,20707.0,43.3752,43.4183,43.3579,43.3752,20707.0
2019-05-03 10:05:00,50.32,50.32,50.26,50.29,20307.0,43.3752,43.3752,43.3235,43.3493,20307.0
2019-05-03 10:10:00,50.3,50.33,50.27,50.3,27766.0,43.3579,43.3838,43.3321,43.3579,27766.0
2019-05-03 10:15:00,50.3,50.34,50.28,50.29,22920.0,43.3579,43.3924,43.3407,43.3493,22920.0
2019-05-03 10:20:00,50.28,50.36,50.28,50.32,25114.0,43.3407,43.4097,43.3407,43.3752,25114.0
2019-05-03 10:25:00,50.32,50.34,50.29,50.32,31255.0,43.3752,43.3924,43.3493,43.3752,31255.0
2019-05-03 10:30:00,50.33,50.36,50.33,50.34,20870.0,43.3838,43.4097,43.3838,43.3924,20870.0
2019-05-03 10:35:00,50.34,50.36,50.31,50.33,23193.0,43.3924,43.4097,43.3666,43.3838,23193.0
2019-05-03 10:40:00,50.33,50.37,50.32,50.36,12528.0,43.3838,43.4183,43.3752,43.4097,12528.0
2019-05-03 10:45:00,50.36,50.43,50.35,50.4,20111.0,43.4097,43.47,43.401,43.4441,20111.0
2019-05-03 10:50:00,50.4,50.48,50.39,50.47,22827.0,43.4441,43.5131,43.4355,43.5045,22827.0
2019-05-03 10:55:00,50.47,50.48,50.44,50.45,15642.0,43.5045,43.5131,43.4786,43.4872,15642.0
2019-05-03 11:00:00,50.45,50.53,50.44,50.51,28929.0,43.4872,43.5562,43.4786,43.539,28929.0
2019-05-03 11:05:00,50.51,50.52,50.49,50.49,11779.0,43.539,43.5476,43.5217,43.5217,11779.0
2019-05-03 11:10:00,50.49,50.52,50.48,50.49,12418.0,43.5217,43.5476,43.5131,43.5217,12418.0
2019-05-03 11:15:00,50.49,50.49,50.45,50.46,16963.0,43.5217,43.5217,43.4872,43.4959,16963.0
2019-05-03 11:20:00,50.45,50.49,50.44,50.49,15309.0,43.4872,43.5217,43.4786,43.5217,15309.0
2019-05-03 11:25:00,50.49,50.55,50.48,50.55,19212.0,43.5217,43.5734,43.5131,43.5734,19212.0
2019-05-03 11:30:00,50.55,50.56,50.5,50.5,20963.0,43.5734,43.5821,43.5303,43.5303,20963.0
2019-05-03 11:35:00,50.5,50.52,50.46,50.49,20856.0,43.5303,43.5476,43.4959,43.5217,20856.0
2019-05-03 11:40:00,50.5,50.53,50.48,50.48,10454.0,43.5303,43.5562,43.5131,43.5131,10454.0
2019-05-03 11:45:00,50.48,50.5,50.46,50.5,11382.0,43.5131,43.5303,43.4959,43.5303,11382.0
2019-05-03 11:50:00,50.5,50.58,50.49,50.58,13676.0,43.5303,43.5993,43.5217,43.5993,13676.0
2019-05-03 11:55:00,50.58,50.6,50.55,50.58,14778.0,43.5993,43.6165,43.5734,43.5993,14778.0
2019-05-03 12:00:00,50.58,50.6,50.56,50.59,22082.0,43.5993,43.6165,43.5821,43.6079,22082.0
2019-05-03 12:05:00,50.59,50.64,50.58,50.62,12813.0,43.6079,43.651,43.5993,43.6338,12813.0
2019-05-03 12:10:00,50.61,50.61,50.57,50.58,18979.0,43.6252,43.6252,43.5907,43.5993,18979.0
2019-05-03 12:15:00,50.58,50.6,50.57,50.59,9124.0,43.5993,43.6165,43.5907,43.6079,9124.0
2019-05-03 12:20:00,50.59,50.62,50.57,50.62,10865.0,43.6079,43.6338,43.5907,43.6338,10865.0
2019-05-03 12:25:00,50.62,50.63,50.59,50.6,9943.0,43.6338,43.6424,43.6079,43.6165,9943.0
2019-05-03 12:30:00,50.6,50.62,50.59,50.61,8095.0,43.6165,43.6338,43.6079,43.6252,8095.0
2019-05-03 12:35:00,50.61,50.64,50.59,50.61,20020.0,43.6252,43.651,43.6079,43.6252,20020.0
2019-05-03 12:40:00,50.61,50.65,50.6,50.65,8844.0,43.6252,43.6596,43.6165,43.6596,8844.0
2019-05-03 12:45:00,50.65,50.65,50.63,50.64,7478.0,43.6596,43.6596,43.6424,43.651,7478.0
2019-05-03 12:50:00,50.64,50.69,50.62,50.67,18707.0,43.651,43.6941,43.6338,43.6769,18707.0
2019-05-03 12:55:00,50.68,50.68,50.65,50.65,5800.0,43.6855,43.6855,43.6596,43.6596,5800.0
2019-05-03 13:00:00,50.65,50.65,50.62,50.63,10946.0,43.6596,43.6596,43.6338,43.6424,10946.0
2019-05-03 13:05:00,50.63,50.64,50.6,50.62,11708.0,43.6424,43.651,43.6165,43.6338,11708.0
2019-05-03 13:10:00,50.62,50.63,50.59,50.6,18683.0,43.6338,43.6424,43.6079,43.6165,18683.0
2019-05-03 13:15:00,50.6,50.64,50.59,50.62,15718.0,43.6165,43.651,43.6079,43.6338,15718.0
2019-05-03 13:20:00,50.63,50.63,50.58,50.58,8444.0,43.6424,43.6424,43.5993,43.5993,8444.0
2019-05-03 13:25:00,50.58,50.6,50.58,50.59,9078.0,43.5993,43.6165,43.5993,43.6079,9078.0
2019-05-03 13:30:00,50.59,50.63,50.58,50.61,18333.0,43.6079,43.6424,43.5993,43.6252,18333.0
2019-05-03 13:35:00,50.6,50.61,50.55,50.57,16042.0,43.6165,43.6252,43.5734,43.5907,16042.0
2019-05-03 13:40:00,50.57,50.59,50.56,50.57,8554.0,43.5907,43.6079,43.5821,43.5907,8554.0
2019-05-03 13:45:00,50.57,50.58,50.55,50.57,11023.0,43.5907,43.5993,43.5734,43.5907,11023.0
2019-05-03 13:50:00,50.57,50.59,50.56,50.58,20006.0,43.5907,43.6079,43.5821,43.5993,20006.0
2019-05-03 13:55:00,50.57,50.57,50.55,50.55,14581.0,43.5907,43.5907,43.5734,43.5734,14581.0
2019-05-03 14:00:00,50.55,50.55,50.51,50.51,12614.0,43.5734,43.5734,43.539,43.539,12614.0
2019-05-03 14:05:00,50.52,50.55,50.51,50.54,17765.0,43.5476,43.5734,43.539,43.5648,17765.0
2019-05-03 14:10:00,50.54,50.55,50.53,50.54,10931.0,43.5648,43.5734,43.5562,43.5648,10931.0
2019-05-03 14:15:00,50.54,50.56,50.53,50.55,11700.0,43.5648,43.5821,43.5562,43.5734,11700.0
2019-05-03 14:20:00,50.55,50.59,50.54,50.58,14624.0,43.5734,43.6079,43.5648,43.5993,14624.0
2019-05-03 14:25:00,50.57,50.59,50.57,50.58,14890.0,43.5907,43.6079,43.5907,43.5993,14890.0
2019-05-03 14:30:00,50.57,50.57,50.55,50.55,12723.0,43.5907,43.5907,43.5734,43.5734,12723.0
2019-05-03 14:35:00,50.56,50.56,50.49,50.53,18182.0,43.5821,43.5821,43.5217,43.5562,18182.0
2019-05-03 14:40:00,50.53,50.58,50.53,50.58,11822.0,43.5562,43.5993,43.5562,43.5993,11822.0
2019-05-03 14:45:00,50.58,50.6,50.56,50.58,11312.0,43.5993,43.6165,43.5821,43.5993,11312.0
2019-05-03 14:50:00,50.58,50.6,50.56,50.57,16419.0,43.5993,43.6165,43.5821,43.5907,16419.0
2019-05-03 14:55:00,50.56,50.58,50.55,50.55,17189.0,43.5821,43.5993,43.5734,43.5734,17189.0
2019-05-03 15:00:00,50.55,50.58,50.55,50.55,18650.0,43.5734,43.5993,43.5734,43.5734,18650.0
2019-05-03 15:05:00,50.56,50.6,50.55,50.59,12405.0,43.5821,43.6165,43.5734,43.6079,12405.0
2019-05-03 15:10:00,50.59,50.59,50.56,50.56,13977.0,43.6079,43.6079,43.5821,43.5821,13977.0
2019-05-03 15:15:00,50.57,50.58,50.55,50.55,29766.0,43.5907,43.5993,43.5734,43.5734,29766.0
2019-05-03 15:20:00,50.56,50.57,50.55,50.57,17653.0,43.5821,43.5907,43.5734,43.5907,17653.0
2019-05-03 15:25:00,50.57,50.62,50.56,50.61,18559.0,43.5907,43.6338,43.5821,43.6252,18559.0
2019-05-03 15:30:00,50.61,50.61,50.57,50.57,30600.0,43.6252,43.6252,43.5907,43.5907,30600.0
2019-05-03 15:35:00,50.58,50.58,50.53,50.53,34982.0,43.5993,43.5993,43.5562,43.5562,34982.0
2019-05-03 15:40:00,50.53,50.54,50.46,50.46,43598.0,43.5562,43.5648,43.4959,43.4959,43598.0
2019-05-03 15:45:00,50.46,50.49,50.45,50.48,66436.0,43.4959,43.5217,43.4872,43.5131,66436.0
2019-05-03 15:50:00,50.48,50.51,50.46,50.47,53731.0,43.5131,43.539,43.4959,43.5045,53731.0
2019-05-03 15:55:00,50.48,50.51,50.47,50.48,184510.0,43.5131,43.539,43.5045,43.5131,184510.0
2019-05-06 09:30:00,49.91,50.1,49.72,50.1,55070.0,43.0218,43.1855,42.858,43.1855,55070.0
2019-05-06 09:35:00,50.13,50.16,50.07,50.16,12905.0,43.2114,43.2373,43.1597,43.2373,12905.0
2019-05-06 09:40:00,50.17,50.17,50.05,50.06,19036.0,43.2459,43.2459,43.1424,43.1511,19036.0
2019-05-06 09:45:00,50.05,50.07,49.96,49.98,41139.0,43.1424,43.1597,43.0649,43.0821,41139.0
2019-05-06 09:50:00,49.98,49.99,49.91,49.99,45295.0,43.0821,43.0907,43.0218,43.0907,45295.0
2019-05-06 09:55:00,50.0,50.07,49.96,50.07,29145.0,43.0993,43.1597,43.0649,43.1597,29145.0
2019-05-06 10:00:00,50.08,50.08,50.01,50.02,21530.0,43.1683,43.1683,43.108,43.1166,21530.0
2019-05-06 10:05:00,50.02,50.03,49.97,49.99,17309.0,43.1166,43.1252,43.0735,43.0907,17309.0
2019-05-06 10:10:00,49.99,49.99,49.95,49.97,19596.0,43.0907,43.0907,43.0562,43.0735,19596.0
2019-05-06 10:15:00,49.97,50.01,49.97,50.01,9971.0,43.0735,43.108,43.0735,43.108,9971.0
2019-05-06 10:20:00,50.02,50.08,50.0,50.05,16128.0,43.1166,43.1683,43.0993,43.1424,16128.0
2019-05-06 10:25:00,50.05,50.06,50.0,50.05,12885.0,43.1424,43.1511,43.0993,43.1424,12885.0
2019-05-06 10:30:00,50.06,50.07,50.02,50.06,16032.0,43.1511,43.1597,43.1166,43.1511,16032.0
2019-05-06 10:35:00,50.06,50.07,50.02,50.04,20714.0,43.1511,43.1597,43.1166,43.1338,20714.0
2019-05-06 10:40:00,50.05,50.06,50.0,50.01,18257.0,43.1424,43.1511,43.0993,43.108,18257.0
2019-05-06 10:45:00,50.01,50.04,50.01,50.02,12666.0,43.108,43.1338,43.108,43.1166,12666.0
2019-05-06 10:50:00,50.03,50.07,49.99,49.99,17544.0,43.1252,43.1597,43.0907,43.0907,17544.0
2019-05-06 10:55:00,49.99,50.03,49.98,50.03,13908.0,43.0907,43.1252,43.0821,43.1252,13908.0
2019-05-06 11:00:00,50.04,50.04,50.01,50.03,18444.0,43.1338,43.1338,43.108,43.1252,18444.0
2019-05-06 11:05:00,50.03,50.07,50.02,50.05,15430.0,43.1252,43.1597,43.1166,43.1424,15430.0
2019-05-06 11:10:00,50.05,50.11,50.04,50.11,19232.0,43.1424,43.1942,43.1338,43.1942,19232.0
2019-05-06 11:15:00,50.11,50.2,50.09,50.2,19269.0,43.1942,43.2717,43.1769,43.2717,19269.0
2019-05-06 11:20:00,50.19,50.23,50.19,50.23,8710.0,43.2631,43.2976,43.2631,43.2976,8710.0
2019-05-06 11:25:00,50.24,50.32,50.23,50.32,22478.0,43.3062,43.3752,43.2976,43.3752,22478.0
2019-05-06 11:30:00,50.32,50.34,50.21,50.22,25605.0,43.3752,43.3924,43.2804,43.289,25605.0
2019-05-06 11:35:00,50.21,50.27,50.21,50.25,8692.0,43.2804,43.3321,43.2804,43.3148,8692.0
2019-05-06 11:40:00,50.25,50.27,50.25,50.27,11274.0,43.3148,43.3321,43.3148,43.3321,11274.0
2019-05-06 11:45:00,50.28,50.32,50.27,50.3,18668.0,43.3407,43.3752,43.3321,43.3579,18668.0
2019-05-06 11:50:00,50.3,50.3,50.24,50.25,13878.0,43.3579,43.3579,43.3062,43.3148,13878.0
2019-05-06 11:55:00,50.25,50.28,50.22,50.24,12446.0,43.3148,43.3407,43.289,43.3062,12446.0
2019-05-06 12:00:00,50.25,50.27,50.2,50.22,13359.0,43.3148,43.3321,43.2717,43.289,13359.0
2019-05-06 12:05:00,50.22,50.24,50.21,50.23,10595.0,43.289,43.3062,43.2804,43.2976,10595.0
2019-05-06 12:10:00,50.24,50.28,50.22,50.28,7872.0,43.3062,43.3407,43.289,43.3407,7872.0
2019-05-06 12:15:00,50.27,50.33,50.27,50.31,14606.0,43.3321,43.3838,43.3321,43.3666,14606.0
2019-05-06 12:20:00,50.31,50.39,50.31,50.38,12221.0,43.3666,43.4355,43.3666,43.4269,12221.0
2019-05-06 12:25:00,50.38,50.38,50.33,50.36,13833.0,43.4269,43.4269,43.3838,43.4097,13833.0
2019-05-06 12:30:00,50.36,50.4,50.36,50.37,11777.0,43.4097,43.4441,43.4097,43.4183,11777.0
2019-05-06 12:35:00,50.38,50.39,50.36,50.38,17548.0,43.4269,43.4355,43.4097,43.4269,17548.0
2019-05-06 12:40:00,50.37,50.38,50.35,50.36,15002.0,43.4183,43.4269,43.401,43.4097,15002.0
2019-05-06 12:45:00,50.36,50.37,50.31,50.33,11194.0,43.4097,43.4183,43.3666,43.3838,11194.0
2019-05-06 12:50:00,50.32,50.37,50.31,50.37,14745.0,43.3752,43.4183,43.3666,43.4183,14745.0
2019-05-06 12:55:00,50.37,50.37,50.34,50.34,6645.0,43.4183,43.4183,43.3924,43.3924,6645.0
2019-05-06 13:00:00,50.35,50.35,50.31,50.31,10995.0,43.401,43.401,43.3666,43.3666,10995.0
2019-05-06 13:05:00,50.31,50.38,50.31,50.35,14173.0,43.3666,43.4269,43.3666,43.401,14173.0
2019-05-06 13:10:00,50.36,50.38,50.35,50.38,11683.0,43.4097,43.4269,43.401,43.4269,11683.0
2019-05-06 13:15:00,50.38,50.38,50.36,50.38,16345.0,43.4269,43.4269,43.4097,43.4269,16345.0
2019-05-06 13:20:00,50.38,50.38,50.36,50.38,6139.0,43.4269,43.4269,43.4097,43.4269,6139.0
2019-05-06 13:25:00,50.38,50.4,50.38,50.39,9093.0,43.4269,43.4441,43.4269,43.4355,9093.0
2019-05-06 13:30:00,50.38,50.4,50.36,50.38,14107.0,43.4269,43.4441,43.4097,43.4269,14107.0
2019-05-06 13:35:00,50.38,50.4,50.37,50.4,9824.0,43.4269,43.4441,43.4183,43.4441,9824.0
2019-05-06 13:40:00,50.4,50.4,50.38,50.39,9878.0,43.4441,43.4441,43.4269,43.4355,9878.0
2019-05-06 13:45:00,50.4,50.4,50.32,50.35,12156.0,43.4441,43.4441,43.3752,43.401,12156.0
2019-05-06 13:50:00,50.35,50.37,50.34,50.37,5163.0,43.401,43.4183,43.3924,43.4183,5163.0
2019-05-06 13:55:00,50.36,50.37,50.34,50.34,7319.0,43.4097,43.4183,43.3924,43.3924,7319.0
2019-05-06 14:00:00,50.34,50.35,50.31,50.32,8930.0,43.3924,43.401,43.3666,43.3752,8930.0
2019-05-06 14:05:00,50.32,50.32,50.3,50.3,6794.0,43.3752,43.3752,43.3579,43.3579,6794.0
2019-05-06 14:10:00,50.31,50.37,50.31,50.37,17072.0,43.3666,43.4183,43.3666,43.4183,17072.0
2019-05-06 14:15:00,50.37,50.38,50.35,50.38,10600.0,43.4183,43.4269,43.401,43.4269,10600.0
2019-05-06 14:20:00,50.38,50.38,50.35,50.36,14505.0,43.4269,43.4269,43.401,43.4097,14505.0
2019-05-06 14:25:00,50.36,50.41,50.35,50.41,15205.0,43.4097,43.4528,43.401,43.4528,15205.0
2019-05-06 14:30:00,50.41,50.43,50.41,50.43,12076.0,43.4528,43.47,43.4528,43.47,12076.0
2019-05-06 14:35:00,50.43,50.47,50.42,50.43,28964.0,43.47,43.5045,43.4614,43.47,28964.0
2019-05-06 14:40:00,50.43,50.47,50.42,50.46,27703.0,43.47,43.5045,43.4614,43.4959,27703.0
2019-05-06 14:45:00,50.46,50.52,50.46,50.52,10740.0,43.4959,43.5476,43.4959,43.5476,10740.0
2019-05-06 14:50:00,50.53,50.56,50.52,50.55,12855.0,43.5562,43.5821,43.5476,43.5734,12855.0
2019-05-06 14:55:00,50.55,50.58,50.54,50.58,16876.0,43.5734,43.5993,43.5648,43.5993,16876.0
2019-05-06 15:00:00,50.58,50.61,50.57,50.6,19759.0,43.5993,43.6252,43.5907,43.6165,19759.0
2019-05-06 15:05:00,50.6,50.65,50.59,50.63,14972.0,43.6165,43.6596,43.6079,43.6424,14972.0
2019-05-06 15:10:00,50.62,50.63,50.58,50.59,22406.0,43.6338,43.6424,43.5993,43.6079,22406.0
2019-05-06 15:15:00,50.59,50.63,50.58,50.59,15187.0,43.6079,43.6424,43.5993,43.6079,15187.0
2019-05-06 15:20:00,50.6,50.62,50.58,50.61,12079.0,43.6165,43.6338,43.5993,43.6252,12079.0
2019-05-06 15:25:00,50.62,50.68,50.61,50.65,21457.0,43.6338,43.6855,43.6252,43.6596,21457.0
2019-05-06 15:30:00,50.65,50.65,50.57,50.61,21032.0,43.6596,43.6596,43.5907,43.6252,21032.0
2019-05-06 15:35:00,50.6,50.62,50.58,50.6,14238.0,43.6165,43.6338,43.5993,43.6165,14238.0
2019-05-06 15:40:00,50.6,50.61,50.53,50.54,21743.0,43.6165,43.6252,43.5562,43.5648,21743.0
2019-05-06 15:45:00,50.53,50.54,50.49,50.52,34565.0,43.5562,43.5648,43.5217,43.5476,34565.0
2019-05-06 15:50:00,50.52,50.55,50.5,50.5,48434.0,43.5476,43.5734,43.5303,43.5303,48434.0
2019-05-06 15:55:00,50.5,50.55,50.48,50.52,165205.0,43.5303,43.5734,43.5131,43.5476,165205.0
2019-05-07 09:30:00,50.24,50.33,50.11,50.22,89667.0,43.3062,43.3838,43.1942,43.289,89667.0
2019-05-07 09:35:00,50.24,50.35,50.24,50.33,6176.0,43.3062,43.401,43.3062,43.3838,6176.0
2019-05-07 09:40:00,50.35,50.35,50.22,50.24,34683.0,43.401,43.401,43.289,43.3062,34683.0
2019-05-07 09:45:00,50.23,50.25,50.12,50.15,28648.0,43.2976,43.3148,43.2028,43.2286,28648.0
2019-05-07 09:50:00,50.14,50.19,50.09,50.17,29212.0,43.22,43.2631,43.1769,43.2459,29212.0
2019-05-07 09:55:00,50.19,50.31,50.18,50.31,13446.0,43.2631,43.3666,43.2545,43.3666,13446.0
2019-05-07 10:00:00,50.3,50.32,50.09,50.13,47684.0,43.3579,43.3752,43.1769,43.2114,47684.0
2019-05-07 10:05:00,50.13,50.23,50.1,50.23,29123.0,43.2114,43.2976,43.1855,43.2976,29123.0
2019-05-07 10:10:00,50.22,50.22,50.17,50.18,36992.0,43.289,43.289,43.2459,43.2545,36992.0
2019-05-07 10:15:00,50.19,50.24,50.14,50.24,30685.0,43.2631,43.3062,43.22,43.3062,30685.0
2019-05-07 10:20:00,50.23,50.36,50.23,50.35,21158.0,43.2976,43.4097,43.2976,43.401,21158.0
2019-05-07 10:25:00,50.35,50.48,50.32,50.48,48386.0,43.401,43.5131,43.3752,43.5131,48386.0
2019-05-07 10:30:00,50.48,50.51,50.46,50.48,31674.0,43.5131,43.539,43.4959,43.5131,31674.0
2019-05-07 10:35:00,50.48,50.54,50.45,50.46,28780.0,43.5131,43.5648,43.4872,43.4959,28780.0
2019-05-07 10:40:00,50.45,50.47,50.41,50.43,28416.0,43.4872,43.5045,43.4528,43.47,28416.0
2019-05-07 10:45:00,50.42,50.51,50.41,50.47,46552.0,43.4614,43.539,43.4528,43.5045,46552.0
2019-05-07 10:50:00,50.48,50.48,50.41,50.46,30083.0,43.5131,43.5131,43.4528,43.4959,30083.0
2019-05-07 10:55:00,50.46,50.52,50.45,50.49,22063.0,43.4959,43.5476,43.4872,43.5217,22063.0
2019-05-07 11:00:00,50.48,50.49,50.36,50.38,23454.0,43.5131,43.5217,43.4097,43.4269,23454.0
2019-05-07 11:05:00,50.38,50.49,50.38,50.49,8739.0,43.4269,43.5217,43.4269,43.5217,8739.0
2019-05-07 11:10:00,50.48,50.49,50.41,50.41,17675.0,43.5131,43.5217,43.4528,43.4528,17675.0
2019-05-07 11:15:00,50.42,50.43,50.35,50.39,23881.0,43.4614,43.47,43.401,43.4355,23881.0
2019-05-07 11:20:00,50.39,50.4,50.33,50.36,16992.0,43.4355,43.4441,43.3838,43.4097,16992.0
2019-05-07 11:25:00,50.35,50.39,50.29,50.37,16809.0,43.401,43.4355,43.3493,43.4183,16809.0
2019-05-07 11:30:00,50.37,50.46,50.37,50.43,20556.0,43.4183,43.4959,43.4183,43.47,20556.0
2019-05-07 11:35:00,50.43,50.45,50.29,50.34,24820.0,43.47,43.4872,43.3493,43.3924,24820.0
2019-05-07 11:40:00,50.34,50.39,50.31,50.32,23369.0,43.3924,43.4355,43.3666,43.3752,23369.0
2019-05-07 11:45:00,50.31,50.42,50.3,50.39,21092.0,43.3666,43.4614,43.3579,43.4355,21092.0
2019-05-07 11:50:00,50.38,50.41,50.31,50.41,22811.0,43.4269,43.4528,43.3666,43.4528,22811.0
2019-05-07 11:55:00,50.42,50.42,50.33,50.37,12013.0,43.4614,43.4614,43.3838,43.4183,12013.0
2019-05-07 12:00:00,50.36,50.36,50.29,50.34,17892.0,43.4097,43.4097,43.3493,43.3924,17892.0
2019-05-07 12:05:00,50.34,50.41,50.34,50.38,15787.0,43.3924,43.4528,43.3924,43.4269,15787.0
2019-05-07 12:10:00,50.4,50.41,50.33,50.34,12957.0,43.4441,43.4528,43.3838,43.3924,12957.0
2019-05-07 12:15:00,50.33,50.38,50.32,50.37,8099.0,43.3838,43.4269,43.3752,43.4183,8099.0
2019-05-07 12:20:00,50.38,50.43,50.36,50.39,17500.0,43.4269,43.47,43.4097,43.4355,17500.0
2019-05-07 12:25:00,50.39,50.48,50.39,50.47,12473.0,43.4355,43.5131,43.4355,43.5045,12473.0
2019-05-07 12:30:00,50.47,50.5,50.44,50.45,14176.0,43.5045,43.5303,43.4786,43.4872,14176.0
2019-05-07 12:35:00,50.45,50.47,50.42,50.43,15373.0,43.4872,43.5045,43.4614,43.47,15373.0
2019-05-07 12:40:00,50.43,50.44,50.39,50.41,10305.0,43.47,43.4786,43.4355,43.4528,10305.0
2019-05-07 12:45:00,50.42,50.44,50.4,50.44,11075.0,43.4614,43.4786,43.4441,43.4786,11075.0
2019-05-07 12:50:00,50.44,50.49,50.44,50.47,22297.0,43.4786,43.5217,43.4786,43.5045,22297.0
2019-05-07 12:55:00,50.47,50.47,50.39,50.39,10726.0,43.5045,43.5045,43.4355,43.4355,10726.0
2019-05-07 13:00:00,50.38,50.4,50.34,50.36,23776.0,43.4269,43.4441,43.3924,43.4097,23776.0
2019-05-07 13:05:00,50.35,50.35,50.3,50.32,31486.0,43.401,43.401,43.3579,43.3752,31486.0
2019-05-07 13:10:00,50.32,50.35,50.27,50.29,45359.0,43.3752,43.401,43.3321,43.3493,45359.0
2019-05-07 13:15:00,50.28,50.28,50.23,50.24,27384.0,43.3407,43.3407,43.2976,43.3062,27384.0
2019-05-07 13:20:00,50.25,50.27,50.23,50.23,32833.0,43.3148,43.3321,43.2976,43.2976,32833.0
2019-05-07 13:25:00,50.22,50.27,50.22,50.25,34466.0,43.289,43.3321,43.289,43.3148,34466.0
2019-05-07 13:30:00,50.24,50.25,50.19,50.23,17820.0,43.3062,43.3148,43.2631,43.2976,17820.0
2019-05-07 13:35:00,50.23,50.24,50.17,50.24,14608.0,43.2976,43.3062,43.2459,43.3062,14608.0
2019-05-07 13:40:00,50.23,50.26,50.2,50.2,18221.0,43.2976,43.3235,43.2717,43.2717,18221.0
2019-05-07 13:45:00,50.2,50.26,50.19,50.24,15475.0,43.2717,43.3235,43.2631,43.3062,15475.0
2019-05-07 13:50:00,50.24,50.29,50.23,50.29,8938.0,43.3062,43.3493,43.2976,43.3493,8938.0
2019-05-07 13:55:00,50.28,50.31,50.27,50.27,19019.0,43.3407,43.3666,43.3321,43.3321,19019.0
2019-05-07 14:00:00,50.25,50.29,50.22,50.22,17986.0,43.3148,43.3493,43.289,43.289,17986.0
2019-05-07 14:05:00,50.23,50.31,50.22,50.28,13823.0,43.2976,43.3666,43.289,43.3407,13823.0
2019-05-07 14:10:00,50.28,50.28,50.17,50.19,20324.0,43.3407,43.3407,43.2459,43.2631,20324.0
2019-05-07 14:15:00,50.19,50.22,50.17,50.22,16510.0,43.2631,43.289,43.2459,43.289,16510.0
2019-05-07 14:20:00,50.22,50.27,50.19,50.19,18581.0,43.289,43.3321,43.2631,43.2631,18581.0
2019-05-07 14:25:00,50.19,50.23,50.13,50.14,16241.0,43.2631,43.2976,43.2114,43.22,16241.0
2019-05-07 14:30:00,50.14,50.16,50.06,50.07,21525.0,43.22,43.2373,43.1511,43.1597,21525.0
2019-05-07 14:35:00,50.06,50.11,50.03,50.11,20502.0,43.1511,43.1942,43.1252,43.1942,20502.0
2019-05-07 14:40:00,50.12,50.17,50.09,50.1,16377.0,43.2028,43.2459,43.1769,43.1855,16377.0
2019-05-07 14:45:00,50.11,50.13,50.07,50.07,15765.0,43.1942,43.2114,43.1597,43.1597,15765.0
2019-05-07 14:50:00,50.06,50.17,50.06,50.17,20772.0,43.1511,43.2459,43.1511,43.2459,20772.0
2019-05-07 14:55:00,50.18,50.21,50.16,50.16,20629.0,43.2545,43.2804,43.2373,43.2373,20629.0
2019-05-07 15:00:00,50.16,50.17,50.09,50.11,23812.0,43.2373,43.2459,43.1769,43.1942,23812.0
2019-05-07 15:05:00,50.11,50.13,50.04,50.11,26549.0,43.1942,43.2114,43.1338,43.1942,26549.0
2019-05-07 15:10:00,50.1,50.15,50.09,50.1,23501.0,43.1855,43.2286,43.1769,43.1855,23501.0
2019-05-07 15:15:00,50.11,50.13,50.07,50.08,31351.0,43.1942,43.2114,43.1597,43.1683,31351.0
2019-05-07 15:20:00,50.09,50.12,50.05,50.06,28417.0,43.1769,43.2028,43.1424,43.1511,28417.0
2019-05-07 15:25:00,50.06,50.09,50.04,50.05,25559.0,43.1511,43.1769,43.1338,43.1424,25559.0
2019-05-07 15:30:00,50.04,50.06,49.99,50.01,55368.0,43.1338,43.1511,43.0907,43.108,55368.0
2019-05-07 15:35:00,50.01,50.02,49.91,49.93,54570.0,43.108,43.1166,43.0218,43.039,54570.0
2019-05-07 15:40:00,49.93,50.01,49.92,50.0,54785.0,43.039,43.108,43.0304,43.0993,54785.0
2019-05-07 15:45:00,50.01,50.04,49.98,50.04,68499.0,43.108,43.1338,43.0821,43.1338,68499.0
2019-05-07 15:50:00,50.04,50.17,50.02,50.15,100864.0,43.1338,43.2459,43.1166,43.2286,100864.0
2019-05-07 15:55:00,50.15,50.22,50.1,50.12,208044.0,43.2286,43.289,43.1855,43.2028,208044.0
2019-05-08 09:30:00,49.96,50.11,49.95,49.98,58264.0,43.0649,43.1942,43.0562,43.0821,58264.0
2019-05-08 09:35:00,49.98,50.01,49.92,49.99,23101.0,43.0821,43.108,43.0304,43.0907,23101.0
2019-05-08 09:40:00,49.98,50.04,49.94,50.04,43290.0,43.0821,43.1338,43.0476,43.1338,43290.0
2019-05-08 09:45:00,50.03,50.06,49.97,50.03,28957.0,43.1252,43.1511,43.0735,43.1252,28957.0
2019-05-08 09:50:00,50.03,50.06,49.98,50.05,27543.0,43.1252,43.1511,43.0821,43.1424,27543.0
2019-05-08 09:55:00,50.05,50.18,50.05,50.18,26572.0,43.1424,43.2545,43.1424,43.2545,26572.0
2019-05-08 10:00:00,50.19,50.22,50.11,50.11,76937.0,43.2631,43.289,43.1942,43.1942,76937.0
2019-05-08 10:05:00,50.11,50.22,50.11,50.21,23738.0,43.1942,43.289,43.1942,43.2804,23738.0
2019-05-08 10:10:00,50.21,50.21,50.13,50.19,31266.0,43.2804,43.2804,43.2114,43.2631,31266.0
2019-05-08 10:15:00,50.18,50.31,50.17,50.3,24888.0,43.2545,43.3666,43.2459,43.3579,24888.0
2019-05-08 10:20:00,50.3,50.36,50.27,50.36,33282.0,43.3579,43.4097,43.3321,43.4097,33282.0
2019-05-08 10:25:00,50.35,50.38,50.33,50.36,29296.0,43.401,43.4269,43.3838,43.4097,29296.0
2019-05-08 10:30:00,50.36,50.41,50.34,50.38,35737.0,43.4097,43.4528,43.3924,43.4269,35737.0
2019-05-08 10:35:00,50.39,50.43,50.36,50.4,33162.0,43.4355,43.47,43.4097,43.4441,33162.0
2019-05-08 10:40:00,50.39,50.42,50.39,50.4,14653.0,43.4355,43.4614,43.4355,43.4441,14653.0
2019-05-08 10:45:00,50.4,50.4,50.35,50.35,12523.0,43.4441,43.4441,43.401,43.401,12523.0
2019-05-08 10:50:00,50.36,50.39,50.32,50.39,19599.0,43.4097,43.4355,43.3752,43.4355,19599.0
2019-05-08 10:55:00,50.38,50.43,50.3,50.43,50503.0,43.4269,43.47,43.3579,43.47,50503.0
2019-05-08 11:00:00,50.44,50.52,50.39,50.51,34310.0,43.4786,43.5476,43.4355,43.539,34310.0
2019-05-08 11:05:00,50.51,50.58,50.49,50.49,20134.0,43.539,43.5993,43.5217,43.5217,20134.0
2019-05-08 11:10:00,50.48,50.51,50.45,50.48,14375.0,43.5131,43.539,43.4872,43.5131,14375.0
2019-05-08 11:15:00,50.48,50.51,50.46,50.5,12338.0,43.5131,43.539,43.4959,43.5303,12338.0
2019-05-08 11:20:00,50.49,50.49,50.4,50.44,23171.0,43.5217,43.5217,43.4441,43.4786,23171.0
2019-05-08 11:25:00,50.45,50.45,50.37,50.38,16540.0,43.4872,43.4872,43.4183,43.4269,16540.0
2019-05-08 11:30:00,50.39,50.43,50.28,50.32,34482.0,43.4355,43.47,43.3407,43.3752,34482.0
2019-05-08 11:35:00,50.33,50.35,50.28,50.28,15324.0,43.3838,43.401,43.3407,43.3407,15324.0
2019-05-08 11:40:00,50.28,50.35,50.28,50.33,14386.0,43.3407,43.401,43.3407,43.3838,14386.0
2019-05-08 11:45:00,50.34,50.39,50.33,50.39,14914.0,43.3924,43.4355,43.3838,43.4355,14914.0
2019-05-08 11:50:00,50.38,50.43,50.36,50.43,20660.0,43.4269,43.47,43.4097,43.47,20660.0
2019-05-08 11:55:00,50.42,50.45,50.4,50.41,10975.0,43.4614,43.4872,43.4441,43.4528,10975.0
2019-05-08 12:00:00,50.4,50.4,50.29,50.31,15727.0,43.4441,43.4441,43.3493,43.3666,15727.0
2019-05-08 12:05:00,50.32,50.33,50.27,50.27,22260.0,43.3752,43.3838,43.3321,43.3321,22260.0
2019-05-08 12:10:00,50.27,50.32,50.27,50.32,9443.0,43.3321,43.3752,43.3321,43.3752,9443.0
2019-05-08 12:15:00,50.31,50.36,50.3,50.34,12871.0,43.3666,43.4097,43.3579,43.3924,12871.0
2019-05-08 12:20:00,50.34,50.38,50.33,50.38,5286.0,43.3924,43.4269,43.3838,43.4269,5286.0
2019-05-08 12:25:00,50.38,50.39,50.35,50.39,9284.0,43.4269,43.4355,43.401,43.4355,9284.0
2019-05-08 12:30:00,50.39,50.4,50.37,50.4,4928.0,43.4355,43.4441,43.4183,43.4441,4928.0
2019-05-08 12:35:00,50.41,50.41,50.36,50.37,9582.0,43.4528,43.4528,43.4097,43.4183,9582.0
2019-05-08 12:40:00,50.38,50.4,50.36,50.4,9696.0,43.4269,43.4441,43.4097,43.4441,9696.0
2019-05-08 12:45:00,50.4,50.43,50.38,50.42,12005.0,43.4441,43.47,43.4269,43.4614,12005.0
2019-05-08 12:50:00,50.42,50.47,50.42,50.47,14963.0,43.4614,43.5045,43.4614,43.5045,14963.0
2019-05-08 12:55:00,50.47,50.53,50.46,50.53,20933.0,43.5045,43.5562,43.4959,43.5562,20933.0
2019-05-08 13:00:00,50.53,50.55,50.48,50.53,15830.0,43.5562,43.5734,43.5131,43.5562,15830.0
2019-05-08 13:05:00,50.53,50.55,50.5,50.51,12710.0,43.5562,43.5734,43.5303,43.539,12710.0
2019-05-08 13:10:00,50.5,50.5,50.48,50.48,9788.0,43.5303,43.5303,43.5131,43.5131,9788.0
2019-05-08 13:15:00,50.48,50.48,50.44,50.47,11991.0,43.5131,43.5131,43.4786,43.5045,11991.0
2019-05-08 13:20:00,50.46,50.5,50.45,50.49,8501.0,43.4959,43.5303,43.4872,43.5217,8501.0
2019-05-08 13:25:00,50.49,50.55,50.49,50.55,8100.0,43.5217,43.5734,43.5217,43.5734,8100.0
2019-05-08 13:30:00,50.55,50.56,50.49,50.53,23969.0,43.5734,43.5821,43.5217,43.5562,23969.0
2019-05-08 13:35:00,50.52,50.53,50.47,50.49,11429.0,43.5476,43.5562,43.5045,43.5217,11429.0
2019-05-08 13:40:00,50.5,50.51,50.47,50.51,10366.0,43.5303,43.539,43.5045,43.539,10366.0
2019-05-08 13:45:00,50.51,50.53,50.49,50.51,17468.0,43.539,43.5562,43.5217,43.539,17468.0
2019-05-08 13:50:00,50.5,50.52,50.48,50.5,11287.0,43.5303,43.5476,43.5131,43.5303,11287.0
2019-05-08 13:55:00,50.51,50.53,50.49,50.53,9969.0,43.539,43.5562,43.5217,43.5562,9969.0
2019-05-08 14:00:00,50.54,50.55,50.49,50.5,14629.0,43.5648,43.5734,43.5217,43.5303,14629.0
2019-05-08 14:05:00,50.5,50.5,50.47,50.48,10710.0,43.5303,43.5303,43.5045,43.5131,10710.0
2019-05-08 14:10:00,50.48,50.5,50.45,50.45,11415.0,43.5131,43.5303,43.4872,43.4872,11415.0
2019-05-08 14:15:00,50.46,50.49,50.45,50.48,8623.0,43.4959,43.5217,43.4872,43.5131,8623.0
2019-05-08 14:20:00,50.48,50.52,50.48,50.52,11720.0,43.5131,43.5476,43.5131,43.5476,11720.0
2019-05-08 14:25:00,50.52,50.53,50.49,50.5,11100.0,43.5476,43.5562,43.5217,43.5303,11100.0
2019-05-08 14:30:00,50.5,50.6,50.5,50.58,20578.0,43.5303,43.6165,43.5303,43.5993,20578.0
2019-05-08 14:35:00,50.58,50.58,50.53,50.54,13630.0,43.5993,43.5993,43.5562,43.5648,13630.0
2019-05-08 14:40:00,50.54,50.58,50.54,50.58,10903.0,43.5648,43.5993,43.5648,43.5993,10903.0
2019-05-08 14:45:00,50.58,50.58,50.5,50.52,14564.0,43.5993,43.5993,43.5303,43.5476,14564.0
2019-05-08 14:50:00,50.52,50.57,50.5,50.57,21444.0,43.5476,43.5907,43.5303,43.5907,21444.0
2019-05-08 14:55:00,50.56,50.56,50.51,50.55,19460.0,43.5821,43.5821,43.539,43.5734,19460.0
2019-05-08 15:00:00,50.56,50.62,50.56,50.59,30187.0,43.5821,43.6338,43.5821,43.6079,30187.0
2019-05-08 15:05:00,50.6,50.62,50.57,50.6,37986.0,43.6165,43.6338,43.5907,43.6165,37986.0
2019-05-08 15:10:00,50.61,50.63,50.59,50.59,59883.0,43.6252,43.6424,43.6079,43.6079,59883.0
2019-05-08 15:15:00,50.6,50.63,50.55,50.62,27530.0,43.6165,43.6424,43.5734,43.6338,27530.0
2019-05-08 15:20:00,50.62,50.65,50.62,50.63,21844.0,43.6338,43.6596,43.6338,43.6424,21844.0
2019-05-08 15:25:00,50.63,50.63,50.58,50.59,15178.0,43.6424,43.6424,43.5993,43.6079,15178.0
2019-05-08 15:30:00,50.6,50.61,50.54,50.55,21530.0,43.6165,43.6252,43.5648,43.5734,21530.0
2019-05-08 15:35:00,50.55,50.56,50.53,50.53,20181.0,43.5734,43.5821,43.5562,43.5562,20181.0
2019-05-08 15:40:00,50.53,50.54,50.47,50.47,52445.0,43.5562,43.5648,43.5045,43.5045,52445.0
2019-05-08 15:45:00,50.47,50.47,50.35,50.35,48007.0,43.5045,43.5045,43.401,43.401,48007.0
2019-05-08 15:50:00,50.35,50.36,50.27,50.28,65137.0,43.401,43.4097,43.3321,43.3407,65137.0
2019-05-08 15:55:00,50.28,50.28,50.19,50.24,227675.0,43.3407,43.3407,43.2631,43.3062,227675.0
2019-05-09 09:30:00,49.9,50.12,49.9,50.12,76046.0,43.0131,43.2028,43.0131,43.2028,76046.0
2019-05-09 09:35:00,50.1,50.15,50.04,50.13,30825.0,43.1855,43.2286,43.1338,43.2114,30825.0
2019-05-09 09:40:00,50.12,50.18,50.06,50.07,32594.0,43.2028,43.2545,43.1511,43.1597,32594.0
2019-05-09 09:45:00,50.06,50.06,49.92,49.92,27962.0,43.1511,43.1511,43.0304,43.0304,27962.0
2019-05-09 09:50:00,49.91,50.05,49.9,50.02,29080.0,43.0218,43.1424,43.0131,43.1166,29080.0
2019-05-09 09:55:00,50.02,50.06,49.93,50.05,30717.0,43.1166,43.1511,43.039,43.1424,30717.0
2019-05-09 10:00:00,50.04,50.06,50.01,50.02,33138.0,43.1338,43.1511,43.108,43.1166,33138.0
2019-05-09 10:05:00,50.02,50.12,50.01,50.1,26089.0,43.1166,43.2028,43.108,43.1855,26089.0
2019-05-09 10:10:00,50.1,50.15,50.08,50.13,26423.0,43.1855,43.2286,43.1683,43.2114,26423.0
2019-05-09 10:15:00,50.13,50.19,50.13,50.17,32645.0,43.2114,43.2631,43.2114,43.2459,32645.0
2019-05-09 10:20:00,50.17,50.17,50.11,50.13,18997.0,43.2459,43.2459,43.1942,43.2114,18997.0
2019-05-09 10:25:00,50.13,50.15,50.06,50.11,56725.0,43.2114,43.2286,43.1511,43.1942,56725.0
2019-05-09 10:30:00,50.11,50.14,50.08,50.09,29807.0,43.1942,43.22,43.1683,43.1769,29807.0
2019-05-09 10:35:00,50.09,50.1,50.06,50.07,28954.0,43.1769,43.1855,43.1511,43.1597,28954.0
2019-05-09 10:40:00,50.07,50.19,50.07,50.18,26077.0,43.1597,43.2631,43.1597,43.2545,26077.0
2019-05-09 10:45:00,50.18,50.23,50.15,50.22,19899.0,43.2545,43.2976,43.2286,43.289,19899.0
2019-05-09 10:50:00,50.23,50.29,50.22,50.22,31128.0,43.2976,43.3493,43.289,43.289,31128.0
2019-05-09 10:55:00,50.21,50.21,50.13,50.15,20190.0,43.2804,43.2804,43.2114,43.2286,20190.0
2019-05-09 11:00:00,50.14,50.19,50.1,50.18,23283.0,43.22,43.2631,43.1855,43.2545,23283.0
2019-05-09 11:05:00,50.18,50.18,50.06,50.08,17581.0,43.2545,43.2545,43.1511,43.1683,17581.0
2019-05-09 11:10:00,50.09,50.16,50.05,50.16,26144.0,43.1769,43.2373,43.1424,43.2373,26144.0
2019-05-09 11:15:00,50.16,50.18,50.08,50.08,17884.0,43.2373,43.2545,43.1683,43.1683,17884.0
2019-05-09 11:20:00,50.08,50.12,50.06,50.08,23356.0,43.1683,43.2028,43.1511,43.1683,23356.0
2019-05-09 11:25:00,50.09,50.1,50.04,50.06,19111.0,43.1769,43.1855,43.1338,43.1511,19111.0
2019-05-09 11:30:00,50.06,50.19,50.06,50.16,36337.0,43.1511,43.2631,43.1511,43.2373,36337.0
2019-05-09 11:35:00,50.16,50.18,50.12,50.13,13139.0,43.2373,43.2545,43.2028,43.2114,13139.0
2019-05-09 11:40:00,50.13,50.21,50.1,50.21,17615.0,43.2114,43.2804,43.1855,43.2804,17615.0
2019-05-09 11:45:00,50.21,50.26,50.18,50.26,17021.0,43.2804,43.3235,43.2545,43.3235,17021.0
2019-05-09 11:50:00,50.26,50.34,50.25,50.34,17911.0,43.3235,43.3924,43.3148,43.3924,17911.0
2019-05-09 11:55:00,50.34,50.35,50.27,50.3,22912.0,43.3924,43.401,43.3321,43.3579,22912.0
2019-05-09 12:00:00,50.29,50.32,50.24,50.27,16571.0,43.3493,43.3752,43.3062,43.3321,16571.0
2019-05-09 12:05:00,50.26,50.29,50.23,50.29,19717.0,43.3235,43.3493,43.2976,43.3493,19717.0
2019-05-09 12:10:00,50.3,50.34,50.27,50.32,18492.0,43.3579,43.3924,43.3321,43.3752,18492.0
2019-05-09 12:15:00,50.32,50.39,50.29,50.36,14306.0,43.3752,43.4355,43.3493,43.4097,14306.0
2019-05-09 12:20:00,50.35,50.35,50.27,50.28,16656.0,43.401,43.401,43.3321,43.3407,16656.0
2019-05-09 12:25:00,50.28,50.45,50.28,50.37,43703.0,43.3407,43.4872,43.3407,43.4183,43703.0
2019-05-09 12:30:00,50.39,50.47,50.38,50.43,30638.0,43.4355,43.5045,43.4269,43.47,30638.0
2019-05-09 12:35:00,50.44,50.52,50.44,50.49,28164.0,43.4786,43.5476,43.4786,43.5217,28164.0
2019-05-09 12:40:00,50.49,50.56,50.38,50.4,31442.0,43.5217,43.5821,43.4269,43.4441,31442.0
2019-05-09 12:45:00,50.4,50.43,50.37,50.41,23317.0,43.4441,43.47,43.4183,43.4528,23317.0
2019-05-09 12:50:00,50.41,50.5,50.4,50.5,18936.0,43.4528,43.5303,43.4441,43.5303,18936.0
2019-05-09 12:55:00,50.49,50.5,50.46,50.46,18464.0,43.5217,43.5303,43.4959,43.4959,18464.0
2019-05-09 13:00:00,50.46,50.56,50.46,50.54,23855.0,43.4959,43.5821,43.4959,43.5648,23855.0
2019-05-09 13:05:00,50.54,50.57,50.48,50.5,19162.0,43.5648,43.5907,43.5131,43.5303,19162.0
2019-05-09 13:10:00,50.5,50.52,50.46,50.52,18876.0,43.5303,43.5476,43.4959,43.5476,18876.0
2019-05-09 13:15:00,50.52,50.53,50.45,50.46,17351.0,43.5476,43.5562,43.4872,43.4959,17351.0
2019-05-09 13:20:00,50.46,50.51,50.45,50.5,10292.0,43.4959,43.539,43.4872,43.5303,10292.0
2019-05-09 13:25:00,50.5,50.51,50.45,50.47,15011.0,43.5303,43.539,43.4872,43.5045,15011.0
2019-05-09 13:30:00,50.47,50.47,50.43,50.45,14417.0,43.5045,43.5045,43.47,43.4872,14417.0
2019-05-09 13:35:00,50.45,50.46,50.4,50.46,14942.0,43.4872,43.4959,43.4441,43.4959,14942.0
2019-05-09 13:40:00,50.46,50.46,50.42,50.45,16658.0,43.4959,43.4959,43.4614,43.4872,16658.0
2019-05-09 13:45:00,50.46,50.52,50.44,50.52,25671.0,43.4959,43.5476,43.4786,43.5476,25671.0
2019-05-09 13:50:00,50.51,50.51,50.44,50.44,40491.0,43.539,43.539,43.4786,43.4786,40491.0
2019-05-09 13:55:00,50.43,50.46,50.41,50.42,22457.0,43.47,43.4959,43.4528,43.4614,22457.0
2019-05-09 14:00:00,50.43,50.46,50.38,50.38,18744.0,43.47,43.4959,43.4269,43.4269,18744.0
2019-05-09 14:05:00,50.38,50.41,50.37,50.4,17877.0,43.4269,43.4528,43.4183,43.4441,17877.0
2019-05-09 14:10:00,50.41,50.45,50.4,50.45,30947.0,43.4528,43.4872,43.4441,43.4872,30947.0
2019-05-09 14:15:00,50.45,50.48,50.45,50.46,14284.0,43.4872,43.5131,43.4872,43.4959,14284.0
2019-05-09 14:20:00,50.47,50.5,50.43,50.43,28279.0,43.5045,43.5303,43.47,43.47,28279.0
2019-05-09 14:25:00,50.43,50.46,50.39,50.46,12187.0,43.47,43.4959,43.4355,43.4959,12187.0
2019-05-09 14:30:00,50.47,50.51,50.47,50.48,14100.0,43.5045,43.539,43.5045,43.5131,14100.0
2019-05-09 14:35:00,50.48,50.53,50.48,50.51,20935.0,43.5131,43.5562,43.5131,43.539,20935.0
2019-05-09 14:40:00,50.52,50.58,50.5,50.55,18702.0,43.5476,43.5993,43.5303,43.5734,18702.0
2019-05-09 14:45:00,50.55,50.55,50.5,50.5,12209.0,43.5734,43.5734,43.5303,43.5303,12209.0
2019-05-09 14:50:00,50.51,50.52,50.47,50.48,21252.0,43.539,43.5476,43.5045,43.5131,21252.0
2019-05-09 14:55:00,50.48,50.48,50.37,50.39,27498.0,43.5131,43.5131,43.4183,43.4355,27498.0
2019-05-09 15:00:00,50.38,50.41,50.33,50.36,18635.0,43.4269,43.4528,43.3838,43.4097,18635.0
2019-05-09 15:05:00,50.37,50.38,50.27,50.28,19722.0,43.4183,43.4269,43.3321,43.3407,19722.0
2019-05-09 15:10:00,50.27,50.33,50.27,50.33,23891.0,43.3321,43.3838,43.3321,43.3838,23891.0
2019-05-09 15:15:00,50.33,50.37,50.31,50.36,21894.0,43.3838,43.4183,43.3666,43.4097,21894.0
2019-05-09 15:20:00,50.36,50.39,50.35,50.38,15836.0,43.4097,43.4355,43.401,43.4269,15836.0
2019-05-09 15:25:00,50.38,50.45,50.38,50.44,29751.0,43.4269,43.4872,43.4269,43.4786,29751.0
2019-05-09 15:30:00,50.44,50.49,50.43,50.45,47410.0,43.4786,43.5217,43.47,43.4872,47410.0
2019-05-09 15:35:00,50.46,50.46,50.42,50.45,65065.0,43.4959,43.4959,43.4614,43.4872,65065.0
2019-05-09 15:40:00,50.44,50.45,50.41,50.45,45733.0,43.4786,43.4872,43.4528,43.4872,45733.0
2019-05-09 15:45:00,50.45,50.46,50.37,50.37,63947.0,43.4872,43.4959,43.4183,43.4183,63947.0
2019-05-09 15:50:00,50.38,50.46,50.37,50.46,120223.0,43.4269,43.4959,43.4183,43.4959,120223.0
2019-05-09 15:55:00,50.44,50.5,50.42,50.49,211438.0,43.4786,43.5303,43.4614,43.5217,211438.0
2019-05-10 09:30:00,50.43,50.43,50.25,50.35,52679.0,43.47,43.47,43.3148,43.401,52679.0
2019-05-10 09:35:00,50.35,50.5,50.32,50.5,22021.0,43.401,43.5303,43.3752,43.5303,22021.0
2019-05-10 09:40:00,50.51,50.52,50.42,50.44,28542.0,43.539,43.5476,43.4614,43.4786,28542.0
2019-05-10 09:45:00,50.45,50.61,50.45,50.58,45033.0,43.4872,43.6252,43.4872,43.5993,45033.0
2019-05-10 09:50:00,50.59,50.64,50.57,50.63,24680.0,43.6079,43.651,43.5907,43.6424,24680.0
2019-05-10 09:55:00,50.64,50.64,50.56,50.56,16849.0,43.651,43.651,43.5821,43.5821,16849.0
2019-05-10 10:00:00,50.56,50.57,50.47,50.52,16510.0,43.5821,43.5907,43.5045,43.5476,16510.0
2019-05-10 10:05:00,50.51,50.51,50.46,50.51,20710.0,43.539,43.539,43.4959,43.539,20710.0
2019-05-10 10:10:00,50.5,50.51,50.46,50.49,22203.0,43.5303,43.539,43.4959,43.5217,22203.0
2019-05-10 10:15:00,50.49,50.49,50.45,50.47,24940.0,43.5217,43.5217,43.4872,43.5045,24940.0
2019-05-10 10:20:00,50.48,50.51,50.44,50.44,54205.0,43.5131,43.539,43.4786,43.4786,54205.0
2019-05-10 10:25:00,50.44,50.45,50.39,50.44,21785.0,43.4786,43.4872,43.4355,43.4786,21785.0
2019-05-10 10:30:00,50.45,50.45,50.38,50.4,20624.0,43.4872,43.4872,43.4269,43.4441,20624.0
2019-05-10 10:35:00,50.39,50.4,50.33,50.38,25842.0,43.4355,43.4441,43.3838,43.4269,25842.0
2019-05-10 10:40:00,50.38,50.38,50.23,50.29,20428.0,43.4269,43.4269,43.2976,43.3493,20428.0
2019-05-10 10:45:00,50.28,50.33,50.26,50.28,13285.0,43.3407,43.3838,43.3235,43.3407,13285.0
2019-05-10 10:50:00,50.29,50.36,50.29,50.33,25560.0,43.3493,43.4097,43.3493,43.3838,25560.0
2019-05-10 10:55:00,50.32,50.35,50.25,50.27,17914.0,43.3752,43.401,43.3148,43.3321,17914.0
2019-05-10 11:00:00,50.27,50.27,50.18,50.25,23164.0,43.3321,43.3321,43.2545,43.3148,23164.0
2019-05-10 11:05:00,50.26,50.35,50.25,50.33,14423.0,43.3235,43.401,43.3148,43.3838,14423.0
2019-05-10 11:10:00,50.35,50.45,50.35,50.42,55278.0,43.401,43.4872,43.401,43.4614,55278.0
2019-05-10 11:15:00,50.43,50.53,50.4,50.53,98916.0,43.47,43.5562,43.4441,43.5562,98916.0
2019-05-10 11:20:00,50.53,50.56,50.51,50.54,44380.0,43.5562,43.5821,43.539,43.5648,44380.0
2019-05-10 11:25:00,50.55,50.55,50.41,50.43,33152.0,43.5734,43.5734,43.4528,43.47,33152.0
2019-05-10 11:30:00,50.43,50.44,50.36,50.4,38297.0,43.47,43.4786,43.4097,43.4441,38297.0
2019-05-10 11:35:00,50.4,50.53,50.39,50.49,33222.0,43.4441,43.5562,43.4355,43.5217,33222.0
2019-05-10 11:40:00,50.49,50.54,50.44,50.54,122226.0,43.5217,43.5648,43.4786,43.5648,122226.0
2019-05-10 11:45:00,50.53,50.67,50.51,50.62,95601.0,43.5562,43.6769,43.539,43.6338,95601.0
2019-05-10 11:50:00,50.61,50.66,50.49,50.59,77856.0,43.6252,43.6683,43.5217,43.6079,77856.0
2019-05-10 11:55:00,50.59,50.6,50.51,50.56,31690.0,43.6079,43.6165,43.539,43.5821,31690.0
2019-05-10 12:00:00,50.57,50.63,50.55,50.58,22136.0,43.5907,43.6424,43.5734,43.5993,22136.0
2019-05-10 12:05:00,50.58,50.59,50.47,50.47,12253.0,43.5993,43.6079,43.5045,43.5045,12253.0
2019-05-10 12:10:00,50.48,50.61,50.48,50.57,24503.0,43.5131,43.6252,43.5131,43.5907,24503.0
2019-05-10 12:15:00,50.58,50.67,50.58,50.63,15540.0,43.5993,43.6769,43.5993,43.6424,15540.0
2019-05-10 12:20:00,50.64,50.64,50.59,50.61,12299.0,43.651,43.651,43.6079,43.6252,12299.0
2019-05-10 12:25:00,50.62,50.71,50.6,50.69,21272.0,43.6338,43.7114,43.6165,43.6941,21272.0
2019-05-10 12:30:00,50.69,50.76,50.69,50.73,21469.0,43.6941,43.7545,43.6941,43.7286,21469.0
2019-05-10 12:35:00,50.73,50.76,50.73,50.76,26198.0,43.7286,43.7545,43.7286,43.7545,26198.0
2019-05-10 12:40:00,50.76,50.85,50.76,50.81,105275.0,43.7545,43.832,43.7545,43.7976,105275.0
2019-05-10 12:45:00,50.8,50.8,50.71,50.72,22113.0,43.7889,43.7889,43.7114,43.72,22113.0
2019-05-10 12:50:00,50.73,50.8,50.73,50.79,10226.0,43.7286,43.7889,43.7286,43.7803,10226.0
2019-05-10 12:55:00,50.8,50.81,50.77,50.77,9733.0,43.7889,43.7976,43.7631,43.7631,9733.0
2019-05-10 13:00:00,50.77,50.78,50.74,50.76,17421.0,43.7631,43.7717,43.7372,43.7545,17421.0
2019-05-10 13:05:00,50.77,50.77,50.73,50.77,10121.0,43.7631,43.7631,43.7286,43.7631,10121.0
2019-05-10 13:10:00,50.76,50.78,50.73,50.77,18301.0,43.7545,43.7717,43.7286,43.7631,18301.0
2019-05-10 13:15:00,50.77,50.86,50.74,50.83,27210.0,43.7631,43.8407,43.7372,43.8148,27210.0
2019-05-10 13:20:00,50.84,50.92,50.84,50.86,19099.0,43.8234,43.8924,43.8234,43.8407,19099.0
2019-05-10 13:25:00,50.87,50.9,50.83,50.84,12436.0,43.8493,43.8751,43.8148,43.8234,12436.0
2019-05-10 13:30:00,50.84,50.87,50.81,50.85,17990.0,43.8234,43.8493,43.7976,43.832,17990.0
2019-05-10 13:35:00,50.85,50.87,50.81,50.83,9022.0,43.832,43.8493,43.7976,43.8148,9022.0
2019-05-10 13:40:00,50.83,50.86,50.81,50.84,19310.0,43.8148,43.8407,43.7976,43.8234,19310.0
2019-05-10 13:45:00,50.83,50.89,50.82,50.88,37098.0,43.8148,43.8665,43.8062,43.8579,37098.0
2019-05-10 13:50:00,50.88,50.95,50.87,50.93,13231.0,43.8579,43.9182,43.8493,43.901,13231.0
2019-05-10 13:55:00,50.92,50.92,50.87,50.89,15573.0,43.8924,43.8924,43.8493,43.8665,15573.0
2019-05-10 14:00:00,50.89,50.95,50.85,50.95,18340.0,43.8665,43.9182,43.832,43.9182,18340.0
2019-05-10 14:05:00,50.95,50.96,50.9,50.93,13196.0,43.9182,43.9269,43.8751,43.901,13196.0
2019-05-10 14:10:00,50.93,50.94,50.86,50.87,12755.0,43.901,43.9096,43.8407,43.8493,12755.0
2019-05-10 14:15:00,50.86,50.86,50.79,50.82,14157.0,43.8407,43.8407,43.7803,43.8062,14157.0
2019-05-10 14:20:00,50.82,50.89,50.82,50.86,15046.0,43.8062,43.8665,43.8062,43.8407,15046.0
2019-05-10 14:25:00,50.87,50.88,50.83,50.88,12737.0,43.8493,43.8579,43.8148,43.8579,12737.0
2019-05-10 14:30:00,50.89,50.92,50.85,50.91,33545.0,43.8665,43.8924,43.832,43.8838,33545.0
2019-05-10 14:35:00,50.91,50.93,50.87,50.93,12964.0,43.8838,43.901,43.8493,43.901,12964.0
2019-05-10 14:40:00,50.93,51.06,50.93,51.04,105058.0,43.901,44.0131,43.901,43.9958,105058.0
2019-05-10 14:45:00,51.05,51.15,51.04,51.11,116817.0,44.0044,44.0906,43.9958,44.0562,116817.0
2019-05-10 14:50:00,51.11,51.25,51.08,51.23,80471.0,44.0562,44.1768,44.0303,44.1596,80471.0
2019-05-10 14:55:00,51.23,51.26,51.02,51.07,65016.0,44.1596,44.1855,43.9786,44.0217,65016.0
2019-05-10 15:00:00,51.07,51.16,51.07,51.15,30533.0,44.0217,44.0993,44.0217,44.0906,30533.0
2019-05-10 15:05:00,51.15,51.16,51.08,51.09,28012.0,44.0906,44.0993,44.0303,44.0389,28012.0
2019-05-10 15:10:00,51.09,51.15,51.08,51.15,22593.0,44.0389,44.0906,44.0303,44.0906,22593.0
2019-05-10 15:15:00,51.16,51.3,51.14,51.28,29675.0,44.0993,44.2199,44.082,44.2027,29675.0
2019-05-10 15:20:00,51.28,51.36,51.26,51.33,69969.0,44.2027,44.2716,44.1855,44.2458,69969.0
2019-05-10 15:25:00,51.33,51.35,51.28,51.28,33344.0,44.2458,44.263,44.2027,44.2027,33344.0
2019-05-10 15:30:00,51.29,51.32,51.18,51.2,42697.0,44.2113,44.2372,44.1165,44.1337,42697.0
2019-05-10 15:35:00,51.19,51.22,51.16,51.19,42862.0,44.1251,44.151,44.0993,44.1251,42862.0
2019-05-10 15:40:00,51.18,51.18,51.1,51.14,47825.0,44.1165,44.1165,44.0475,44.082,47825.0
2019-05-10 15:45:00,51.14,51.2,51.12,51.13,61078.0,44.082,44.1337,44.0648,44.0734,61078.0
2019-05-10 15:50:00,51.13,51.16,51.1,51.13,106264.0,44.0734,44.0993,44.0475,44.0734,106264.0
2019-05-10 15:55:00,51.13,51.3,51.12,51.29,299016.0,44.0734,44.2199,44.0648,44.2113,299016.0
2019-05-13 09:30:00,50.58,50.87,50.54,50.7,95077.0,43.5993,43.8493,43.5648,43.7027,95077.0
2019-05-13 09:35:00,50.7,50.75,50.64,50.7,35103.0,43.7027,43.7458,43.651,43.7027,35103.0
2019-05-13 09:40:00,50.7,50.7,50.56,50.56,27538.0,43.7027,43.7027,43.5821,43.5821,27538.0
2019-05-13 09:45:00,50.56,50.71,50.54,50.69,17159.0,43.5821,43.7114,43.5648,43.6941,17159.0
2019-05-13 09:50:00,50.68,50.68,50.52,50.63,28082.0,43.6855,43.6855,43.5476,43.6424,28082.0
2019-05-13 09:55:00,50.62,50.75,50.61,50.69,38496.0,43.6338,43.7458,43.6252,43.6941,38496.0
2019-05-13 10:00:00,50.69,50.71,50.56,50.56,26238.0,43.6941,43.7114,43.5821,43.5821,26238.0
2019-05-13 10:05:00,50.56,50.61,50.52,50.59,35213.0,43.5821,43.6252,43.5476,43.6079,35213.0
2019-05-13 10:10:00,50.59,50.6,50.53,50.55,26108.0,43.6079,43.6165,43.5562,43.5734,26108.0
2019-05-13 10:15:00,50.55,50.66,50.5,50.63,49810.0,43.5734,43.6683,43.5303,43.6424,49810.0
2019-05-13 10:20:00,50.63,50.66,50.59,50.66,125774.0,43.6424,43.6683,43.6079,43.6683,125774.0
2019-05-13 10:25:00,50.66,50.75,50.63,50.75,34623.0,43.6683,43.7458,43.6424,43.7458,34623.0
2019-05-13 10:30:00,50.74,50.79,50.64,50.78,28814.0,43.7372,43.7803,43.651,43.7717,28814.0
2019-05-13 10:35:00,50.79,50.83,50.71,50.75,23765.0,43.7803,43.8148,43.7114,43.7458,23765.0
2019-05-13 10:40:00,50.76,50.81,50.72,50.79,24028.0,43.7545,43.7976,43.72,43.7803,24028.0
2019-05-13 10:45:00,50.78,50.79,50.67,50.67,19410.0,43.7717,43.7803,43.6769,43.6769,19410.0
2019-05-13 10:50:00,50.67,50.67,50.52,50.52,45178.0,43.6769,43.6769,43.5476,43.5476,45178.0
2019-05-13 10:55:00,50.52,50.57,50.47,50.57,40788.0,43.5476,43.5907,43.5045,43.5907,40788.0
2019-05-13 11:00:00,50.56,50.61,50.45,50.48,29065.0,43.5821,43.6252,43.4872,43.5131,29065.0
2019-05-13 11:05:00,50.48,50.55,50.46,50.48,15637.0,43.5131,43.5734,43.4959,43.5131,15637.0
2019-05-13 11:10:00,50.48,50.52,50.45,50.49,23899.0,43.5131,43.5476,43.4872,43.5217,23899.0
2019-05-13 11:15:00,50.48,50.48,50.37,50.43,58616.0,43.5131,43.5131,43.4183,43.47,58616.0
2019-05-13 11:20:00,50.44,50.54,50.42,50.53,43433.0,43.4786,43.5648,43.4614,43.5562,43433.0
2019-05-13 11:25:00,50.53,50.59,50.51,50.55,86095.0,43.5562,43.6079,43.539,43.5734,86095.0
2019-05-13 11:30:00,50.55,50.56,50.5,50.55,50941.0,43.5734,43.5821,43.5303,43.5734,50941.0
2019-05-13 11:35:00,50.55,50.57,50.5,50.55,25573.0,43.5734,43.5907,43.5303,43.5734,25573.0
2019-05-13 11:40:00,50.55,50.58,50.51,50.54,19913.0,43.5734,43.5993,43.539,43.5648,19913.0
2019-05-13 11:45:00,50.55,50.61,50.52,50.53,80193.0,43.5734,43.6252,43.5476,43.5562,80193.0
2019-05-13 11:50:00,50.53,50.55,50.46,50.52,29583.0,43.5562,43.5734,43.4959,43.5476,29583.0
2019-05-13 11:55:00,50.52,50.62,50.5,50.6,24435.0,43.5476,43.6338,43.5303,43.6165,24435.0
2019-05-13 12:00:00,50.6,50.6,50.5,50.53,14886.0,43.6165,43.6165,43.5303,43.5562,14886.0
2019-05-13 12:05:00,50.53,50.55,50.43,50.45,17482.0,43.5562,43.5734,43.47,43.4872,17482.0
2019-05-13 12:10:00,50.45,50.46,50.43,50.45,21157.0,43.4872,43.4959,43.47,43.4872,21157.0
2019-05-13 12:15:00,50.46,50.49,50.42,50.46,50419.0,43.4959,43.5217,43.4614,43.4959,50419.0
2019-05-13 12:20:00,50.46,50.47,50.38,50.4,21513.0,43.4959,43.5045,43.4269,43.4441,21513.0
2019-05-13 12:25:00,50.4,50.4,50.33,50.35,15532.0,43.4441,43.4441,43.3838,43.401,15532.0
2019-05-13 12:30:00,50.37,50.37,50.32,50.33,9666.0,43.4183,43.4183,43.3752,43.3838,9666.0
2019-05-13 12:35:00,50.32,50.38,50.32,50.33,11893.0,43.3752,43.4269,43.3752,43.3838,11893.0
2019-05-13 12:40:00,50.33,50.34,50.28,50.28,9427.0,43.3838,43.3924,43.3407,43.3407,9427.0
2019-05-13 12:45:00,50.28,50.34,50.27,50.31,9028.0,43.3407,43.3924,43.3321,43.3666,9028.0
2019-05-13 12:50:00,50.31,50.31,50.23,50.23,73388.0,43.3666,43.3666,43.2976,43.2976,73388.0
2019-05-13 12:55:00,50.23,50.28,50.19,50.21,97057.0,43.2976,43.3407,43.2631,43.2804,97057.0
2019-05-13 13:00:00,50.21,50.25,50.19,50.22,18173.0,43.2804,43.3148,43.2631,43.289,18173.0
2019-05-13 13:05:00,50.22,50.25,50.21,50.22,10120.0,43.289,43.3148,43.2804,43.289,10120.0
2019-05-13 13:10:00,50.22,50.26,50.2,50.25,16000.0,43.289,43.3235,43.2717,43.3148,16000.0
2019-05-13 13:15:00,50.24,50.26,50.17,50.18,17298.0,43.3062,43.3235,43.2459,43.2545,17298.0
2019-05-13 13:20:00,50.18,50.2,50.15,50.18,12573.0,43.2545,43.2717,43.2286,43.2545,12573.0
2019-05-13 13:25:00,50.18,50.2,50.16,50.19,18032.0,43.2545,43.2717,43.2373,43.2631,18032.0
2019-05-13 13:30:00,50.19,50.22,50.17,50.18,18108.0,43.2631,43.289,43.2459,43.2545,18108.0
2019-05-13 13:35:00,50.19,50.38,50.19,50.36,94127.0,43.2631,43.4269,43.2631,43.4097,94127.0
2019-05-13 13:40:00,50.35,50.39,50.33,50.33,24469.0,43.401,43.4355,43.3838,43.3838,24469.0
2019-05-13 13:45:00,50.32,50.35,50.29,50.33,22594.0,43.3752,43.401,43.3493,43.3838,22594.0
2019-05-13 13:50:00,50.33,50.38,50.31,50.36,13174.0,43.3838,43.4269,43.3666,43.4097,13174.0
2019-05-13 13:55:00,50.36,50.38,50.33,50.34,10310.0,43.4097,43.4269,43.3838,43.3924,10310.0
2019-05-13 14:00:00,50.33,50.38,50.32,50.36,13916.0,43.3838,43.4269,43.3752,43.4097,13916.0
2019-05-13 14:05:00,50.37,50.44,50.36,50.39,16914.0,43.4183,43.4786,43.4097,43.4355,16914.0
2019-05-13 14:10:00,50.39,50.39,50.27,50.3,20170.0,43.4355,43.4355,43.3321,43.3579,20170.0
2019-05-13 14:15:00,50.29,50.35,50.28,50.32,9275.0,43.3493,43.401,43.3407,43.3752,9275.0
2019-05-13 14:20:00,50.33,50.43,50.33,50.43,35748.0,43.3838,43.47,43.3838,43.47,35748.0
2019-05-13 14:25:00,50.44,50.6,50.43,50.55,105932.0,43.4786,43.6165,43.47,43.5734,105932.0
2019-05-13 14:30:00,50.56,50.59,50.49,50.52,85422.0,43.5821,43.6079,43.5217,43.5476,85422.0
2019-05-13 14:35:00,50.52,50.56,50.47,50.55,19420.0,43.5476,43.5821,43.5045,43.5734,19420.0
2019-05-13 14:40:00,50.55,50.56,50.43,50.48,20720.0,43.5734,43.5821,43.47,43.5131,20720.0
2019-05-13 14:45:00,50.48,50.61,50.48,50.59,16408.0,43.5131,43.6252,43.5131,43.6079,16408.0
2019-05-13 14:50:00,50.61,50.66,50.6,50.62,19930.0,43.6252,43.6683,43.6165,43.6338,19930.0
2019-05-13 14:55:00,50.61,50.62,50.54,50.54,14972.0,43.6252,43.6338,43.5648,43.5648,14972.0
2019-05-13 15:00:00,50.53,50.62,50.52,50.55,24804.0,43.5562,43.6338,43.5476,43.5734,24804.0
2019-05-13 15:05:00,50.56,50.63,50.55,50.58,17153.0,43.5821,43.6424,43.5734,43.5993,17153.0
2019-05-13 15:10:00,50.58,50.61,50.56,50.56,18742.0,43.5993,43.6252,43.5821,43.5821,18742.0
2019-05-13 15:15:00,50.56,50.6,50.5,50.53,15397.0,43.5821,43.6165,43.5303,43.5562,15397.0
2019-05-13 15:20:00,50.52,50.53,50.48,50.48,21215.0,43.5476,43.5562,43.5131,43.5131,21215.0
2019-05-13 15:25:00,50.48,50.5,50.42,50.46,26916.0,43.5131,43.5303,43.4614,43.4959,26916.0
2019-05-13 15:30:00,50.45,50.46,50.38,50.41,31368.0,43.4872,43.4959,43.4269,43.4528,31368.0
2019-05-13 15:35:00,50.41,50.44,50.39,50.41,35908.0,43.4528,43.4786,43.4355,43.4528,35908.0
2019-05-13 15:40:00,50.42,50.47,50.41,50.43,49254.0,43.4614,43.5045,43.4528,43.47,49254.0
2019-05-13 15:45:00,50.43,50.53,50.43,50.52,53994.0,43.47,43.5562,43.47,43.5476,53994.0
2019-05-13 15:50:00,50.51,50.51,50.42,50.51,110624.0,43.539,43.539,43.4614,43.539,110624.0
2019-05-13 15:55:00,50.5,50.56,50.45,50.47,244735.0,43.5303,43.5821,43.4872,43.5045,244735.0
2019-05-14 09:30:00,50.56,50.7,50.5,50.67,47871.0,43.5821,43.7027,43.5303,43.6769,47871.0
2019-05-14 09:35:00,50.66,50.76,50.59,50.76,55981.0,43.6683,43.7545,43.6079,43.7545,55981.0
2019-05-14 09:40:00,50.75,50.78,50.72,50.74,34568.0,43.7458,43.7717,43.72,43.7372,34568.0
2019-05-14 09:45:00,50.74,50.83,50.63,50.66,43137.0,43.7372,43.8148,43.6424,43.6683,43137.0
2019-05-14 09:50:00,50.67,50.72,50.65,50.69,28084.0,43.6769,43.72,43.6596,43.6941,28084.0
2019-05-14 09:55:00,50.7,50.74,50.6,50.64,55423.0,43.7027,43.7372,43.6165,43.651,55423.0
2019-05-14 10:00:00,50.64,50.81,50.63,50.79,20848.0,43.651,43.7976,43.6424,43.7803,20848.0
2019-05-14 10:05:00,50.79,50.83,50.78,50.83,29297.0,43.7803,43.8148,43.7717,43.8148,29297.0
2019-05-14 10:10:00,50.83,50.93,50.82,50.92,27317.0,43.8148,43.901,43.8062,43.8924,27317.0
2019-05-14 10:15:00,50.92,51.03,50.91,51.0,23404.0,43.8924,43.9872,43.8838,43.9613,23404.0
2019-05-14 10:20:00,51.0,51.02,50.97,50.99,19188.0,43.9613,43.9786,43.9355,43.9527,19188.0
2019-05-14 10:25:00,50.99,50.99,50.94,50.97,21207.0,43.9527,43.9527,43.9096,43.9355,21207.0
2019-05-14 10:30:00,50.98,51.0,50.91,50.92,17284.0,43.9441,43.9613,43.8838,43.8924,17284.0
2019-05-14 10:35:00,50.93,50.99,50.91,50.99,18570.0,43.901,43.9527,43.8838,43.9527,18570.0
2019-05-14 10:40:00,50.99,51.02,50.94,50.95,12648.0,43.9527,43.9786,43.9096,43.9182,12648.0
2019-05-14 10:45:00,50.95,51.0,50.9,50.91,22034.0,43.9182,43.9613,43.8751,43.8838,22034.0
2019-05-14 10:50:00,50.89,50.9,50.84,50.87,41094.0,43.8665,43.8751,43.8234,43.8493,41094.0
2019-05-14 10:55:00,50.86,50.99,50.86,50.95,29051.0,43.8407,43.9527,43.8407,43.9182,29051.0
2019-05-14 11:00:00,50.95,51.01,50.93,50.98,30538.0,43.9182,43.97,43.901,43.9441,30538.0
2019-05-14 11:05:00,50.97,51.08,50.96,51.06,18006.0,43.9355,44.0303,43.9269,44.0131,18006.0
2019-05-14 11:10:00,51.07,51.15,51.04,51.13,66844.0,44.0217,44.0906,43.9958,44.0734,66844.0
2019-05-14 11:15:00,51.13,51.13,51.01,51.05,28194.0,44.0734,44.0734,43.97,44.0044,28194.0
2019-05-14 11:20:00,51.05,51.13,51.03,51.1,36112.0,44.0044,44.0734,43.9872,44.0475,36112.0
2019-05-14 11:25:00,51.11,51.14,51.08,51.09,18372.0,44.0562,44.082,44.0303,44.0389,18372.0
2019-05-14 11:30:00,51.1,51.15,51.09,51.13,25230.0,44.0475,44.0906,44.0389,44.0734,25230.0
2019-05-14 11:35:00,51.13,51.16,51.09,51.12,30775.0,44.0734,44.0993,44.0389,44.0648,30775.0
2019-05-14 11:40:00,51.12,51.16,51.09,51.13,21074.0,44.0648,44.0993,44.0389,44.0734,21074.0
2019-05-14 11:45:00,51.13,51.15,51.11,51.15,14659.0,44.0734,44.0906,44.0562,44.0906,14659.0
2019-05-14 11:50:00,51.16,51.18,51.13,51.18,13284.0,44.0993,44.1165,44.0734,44.1165,13284.0
2019-05-14 11:55:00,51.19,51.22,51.16,51.2,32352.0,44.1251,44.151,44.0993,44.1337,32352.0
2019-05-14 12:00:00,51.2,51.23,51.18,51.19,17936.0,44.1337,44.1596,44.1165,44.1251,17936.0
2019-05-14 12:05:00,51.2,51.21,51.1,51.11,14912.0,44.1337,44.1424,44.0475,44.0562,14912.0
2019-05-14 12:10:00,51.11,51.15,51.08,51.14,17659.0,44.0562,44.0906,44.0303,44.082,17659.0
2019-05-14 12:15:00,51.14,51.14,51.09,51.09,12495.0,44.082,44.082,44.0389,44.0389,12495.0
2019-05-14 12:20:00,51.1,51.12,51.09,51.11,14068.0,44.0475,44.0648,44.0389,44.0562,14068.0
2019-05-14 12:25:00,51.11,51.12,51.09,51.11,8761.0,44.0562,44.0648,44.0389,44.0562,8761.0
2019-05-14 12:30:00,51.11,51.11,51.06,51.1,11790.0,44.0562,44.0562,44.0131,44.0475,11790.0
2019-05-14 12:35:00,51.1,51.12,51.09,51.11,8238.0,44.0475,44.0648,44.0389,44.0562,8238.0
2019-05-14 12:40:00,51.11,51.18,51.1,51.18,14461.0,44.0562,44.1165,44.0475,44.1165,14461.0
2019-05-14 12:45:00,51.18,51.21,51.16,51.21,17725.0,44.1165,44.1424,44.0993,44.1424,17725.0
2019-05-14 12:50:00,51.2,51.22,51.18,51.2,10658.0,44.1337,44.151,44.1165,44.1337,10658.0
2019-05-14 12:55:00,51.2,51.25,51.19,51.21,35797.0,44.1337,44.1768,44.1251,44.1424,35797.0
2019-05-14 13:00:00,51.22,51.26,51.18,51.24,21601.0,44.151,44.1855,44.1165,44.1682,21601.0
2019-05-14 13:05:00,51.25,51.29,51.22,51.29,10604.0,44.1768,44.2113,44.151,44.2113,10604.0
2019-05-14 13:10:00,51.29,51.4,51.29,51.4,22335.0,44.2113,44.3061,44.2113,44.3061,22335.0
2019-05-14 13:15:00,51.4,51.41,51.34,51.36,15264.0,44.3061,44.3147,44.2544,44.2716,15264.0
2019-05-14 13:20:00,51.36,51.4,51.32,51.4,13797.0,44.2716,44.3061,44.2372,44.3061,13797.0
2019-05-14 13:25:00,51.39,51.39,51.36,51.36,7562.0,44.2975,44.2975,44.2716,44.2716,7562.0
2019-05-14 13:30:00,51.36,51.36,51.32,51.32,9237.0,44.2716,44.2716,44.2372,44.2372,9237.0
2019-05-14 13:35:00,51.33,51.35,51.31,51.35,8917.0,44.2458,44.263,44.2286,44.263,8917.0
2019-05-14 13:40:00,51.35,51.37,51.33,51.35,12274.0,44.263,44.2803,44.2458,44.263,12274.0
2019-05-14 13:45:00,51.35,51.35,51.32,51.33,6242.0,44.263,44.263,44.2372,44.2458,6242.0
2019-05-14 13:50:00,51.33,51.36,51.31,51.33,12985.0,44.2458,44.2716,44.2286,44.2458,12985.0
2019-05-14 13:55:00,51.33,51.35,51.32,51.34,10382.0,44.2458,44.263,44.2372,44.2544,10382.0
2019-05-14 14:00:00,51.34,51.35,51.27,51.27,12570.0,44.2544,44.263,44.1941,44.1941,12570.0
2019-05-14 14:05:00,51.26,51.31,51.24,51.31,14237.0,44.1855,44.2286,44.1682,44.2286,14237.0
2019-05-14 14:10:00,51.31,51.32,51.28,51.31,22139.0,44.2286,44.2372,44.2027,44.2286,22139.0
2019-05-14 14:15:00,51.31,51.41,51.31,51.38,13508.0,44.2286,44.3147,44.2286,44.2889,13508.0
2019-05-14 14:20:00,51.39,51.42,51.38,51.42,17462.0,44.2975,44.3234,44.2889,44.3234,17462.0
2019-05-14 14:25:00,51.41,51.43,51.38,51.4,12275.0,44.3147,44.332,44.2889,44.3061,12275.0
2019-05-14 14:30:00,51.4,51.41,51.33,51.38,12176.0,44.3061,44.3147,44.2458,44.2889,12176.0
2019-05-14 14:35:00,51.38,51.41,51.37,51.4,11109.0,44.2889,44.3147,44.2803,44.3061,11109.0
2019-05-14 14:40:00,51.4,51.42,51.36,51.39,12843.0,44.3061,44.3234,44.2716,44.2975,12843.0
2019-05-14 14:45:00,51.38,51.39,51.29,51.29,19008.0,44.2889,44.2975,44.2113,44.2113,19008.0
2019-05-14 14:50:00,51.3,51.32,51.22,51.25,26684.0,44.2199,44.2372,44.151,44.1768,26684.0
2019-05-14 14:55:00,51.26,51.28,51.24,51.24,14544.0,44.1855,44.2027,44.1682,44.1682,14544.0
2019-05-14 15:00:00,51.24,51.31,51.22,51.31,13944.0,44.1682,44.2286,44.151,44.2286,13944.0
2019-05-14 15:05:00,51.3,51.32,51.27,51.32,19035.0,44.2199,44.2372,44.1941,44.2372,19035.0
2019-05-14 15:10:00,51.32,51.33,51.24,51.26,26762.0,44.2372,44.2458,44.1682,44.1855,26762.0
2019-05-14 15:15:00,51.26,51.28,51.24,51.27,17314.0,44.1855,44.2027,44.1682,44.1941,17314.0
2019-05-14 15:20:00,51.27,51.31,51.25,51.3,26653.0,44.1941,44.2286,44.1768,44.2199,26653.0
2019-05-14 15:25:00,51.3,51.35,51.28,51.31,27524.0,44.2199,44.263,44.2027,44.2286,27524.0
2019-05-14 15:30:00,51.3,51.31,51.15,51.16,55938.0,44.2199,44.2286,44.0906,44.0993,55938.0
2019-05-14 15:35:00,51.16,51.17,51.11,51.14,38342.0,44.0993,44.1079,44.0562,44.082,38342.0
2019-05-14 15:40:00,51.14,51.23,51.14,51.18,37473.0,44.082,44.1596,44.082,44.1165,37473.0
2019-05-14 15:45:00,51.17,51.18,51.1,51.12,60800.0,44.1079,44.1165,44.0475,44.0648,60800.0
2019-05-14 15:50:00,51.12,51.15,51.07,51.14,106596.0,44.0648,44.0906,44.0217,44.082,106596.0
2019-05-14 15:55:00,51.15,51.18,51.08,51.13,206778.0,44.0906,44.1165,44.0303,44.0734,206778.0
2019-05-15 09:30:00,50.74,50.98,50.72,50.88,61174.0,43.7372,43.9441,43.72,43.8579,61174.0
2019-05-15 09:35:00,50.87,51.0,50.85,51.0,38340.0,43.8493,43.9613,43.832,43.9613,38340.0
2019-05-15 09:40:00,51.0,51.07,50.96,50.97,26570.0,43.9613,44.0217,43.9269,43.9355,26570.0
2019-05-15 09:45:00,50.97,51.03,50.95,51.01,19423.0,43.9355,43.9872,43.9182,43.97,19423.0
2019-05-15 09:50:00,51.02,51.11,50.93,51.08,175426.0,43.9786,44.0562,43.901,44.0303,175426.0
2019-05-15 09:55:00,51.08,51.12,51.0,51.03,13833.0,44.0303,44.0648,43.9613,43.9872,13833.0
2019-05-15 10:00:00,51.02,51.07,50.94,50.95,37788.0,43.9786,44.0217,43.9096,43.9182,37788.0
2019-05-15 10:05:00,50.95,50.98,50.91,50.97,21523.0,43.9182,43.9441,43.8838,43.9355,21523.0
2019-05-15 10:10:00,50.97,51.22,50.94,51.22,134098.0,43.9355,44.151,43.9096,44.151,134098.0
2019-05-15 10:15:00,51.24,51.24,51.07,51.17,34838.0,44.1682,44.1682,44.0217,44.1079,34838.0
2019-05-15 10:20:00,51.17,51.23,51.15,51.22,12894.0,44.1079,44.1596,44.0906,44.151,12894.0
2019-05-15 10:25:00,51.22,51.28,51.15,51.26,51061.0,44.151,44.2027,44.0906,44.1855,51061.0
2019-05-15 10:30:00,51.26,51.29,51.18,51.21,25627.0,44.1855,44.2113,44.1165,44.1424,25627.0
2019-05-15 10:35:00,51.22,51.23,51.14,51.14,20366.0,44.151,44.1596,44.082,44.082,20366.0
2019-05-15 10:40:00,51.14,51.23,51.13,51.19,19840.0,44.082,44.1596,44.0734,44.1251,19840.0
2019-05-15 10:45:00,51.19,51.24,51.18,51.23,21093.0,44.1251,44.1682,44.1165,44.1596,21093.0
2019-05-15 10:50:00,51.23,51.29,51.21,51.27,36426.0,44.1596,44.2113,44.1424,44.1941,36426.0
2019-05-15 10:55:00,51.28,51.3,51.21,51.25,88754.0,44.2027,44.2199,44.1424,44.1768,88754.0
2019-05-15 11:00:00,51.25,51.27,51.17,51.2,69075.0,44.1768,44.1941,44.1079,44.1337,69075.0
2019-05-15 11:05:00,51.2,51.22,51.16,51.21,25668.0,44.1337,44.151,44.0993,44.1424,25668.0
2019-05-15 11:10:00,51.2,51.22,51.18,51.19,17389.0,44.1337,44.151,44.1165,44.1251,17389.0
2019-05-15 11:15:00,51.19,51.22,51.16,51.2,29747.0,44.1251,44.151,44.0993,44.1337,29747.0
2019-05-15 11:20:00,51.2,51.24,51.2,51.23,47358.0,44.1337,44.1682,44.1337,44.1596,47358.0
2019-05-15 11:25:00,51.23,51.3,51.22,51.25,146742.0,44.1596,44.2199,44.151,44.1768,146742.0
2019-05-15 11:30:00,51.26,51.27,51.2,51.25,84838.0,44.1855,44.1941,44.1337,44.1768,84838.0
2019-05-15 11:35:00,51.26,51.32,51.22,51.23,40343.0,44.1855,44.2372,44.151,44.1596,40343.0
2019-05-15 11:40:00,51.23,51.37,51.23,51.37,22927.0,44.1596,44.2803,44.1596,44.2803,22927.0
2019-05-15 11:45:00,51.36,51.43,51.33,51.41,102904.0,44.2716,44.332,44.2458,44.3147,102904.0
2019-05-15 11:50:00,51.41,51.48,51.39,51.44,22707.0,44.3147,44.3751,44.2975,44.3406,22707.0
2019-05-15 11:55:00,51.44,51.47,51.43,51.44,13262.0,44.3406,44.3665,44.332,44.3406,13262.0
2019-05-15 12:00:00,51.45,51.47,51.43,51.45,14273.0,44.3492,44.3665,44.332,44.3492,14273.0
2019-05-15 12:05:00,51.45,51.5,51.43,51.47,19819.0,44.3492,44.3923,44.332,44.3665,19819.0
2019-05-15 12:10:00,51.47,51.47,51.43,51.45,23107.0,44.3665,44.3665,44.332,44.3492,23107.0
2019-05-15 12:15:00,51.45,51.45,51.37,51.37,20851.0,44.3492,44.3492,44.2803,44.2803,20851.0
2019-05-15 12:20:00,51.37,51.42,51.37,51.37,12283.0,44.2803,44.3234,44.2803,44.2803,12283.0
2019-05-15 12:25:00,51.37,51.4,51.37,51.4,9083.0,44.2803,44.3061,44.2803,44.3061,9083.0
2019-05-15 12:30:00,51.41,51.44,51.39,51.42,13432.0,44.3147,44.3406,44.2975,44.3234,13432.0
2019-05-15 12:35:00,51.42,51.46,51.4,51.43,11672.0,44.3234,44.3578,44.3061,44.332,11672.0
2019-05-15 12:40:00,51.43,51.47,51.43,51.47,11539.0,44.332,44.3665,44.332,44.3665,11539.0
2019-05-15 12:45:00,51.47,51.51,51.45,51.51,16200.0,44.3665,44.4009,44.3492,44.4009,16200.0
2019-05-15 12:50:00,51.51,51.51,51.47,51.47,15654.0,44.4009,44.4009,44.3665,44.3665,15654.0
2019-05-15 12:55:00,51.47,51.47,51.41,51.45,20334.0,44.3665,44.3665,44.3147,44.3492,20334.0
2019-05-15 13:00:00,51.45,51.47,51.43,51.46,9966.0,44.3492,44.3665,44.332,44.3578,9966.0
2019-05-15 13:05:00,51.46,51.47,51.4,51.41,11494.0,44.3578,44.3665,44.3061,44.3147,11494.0
2019-05-15 13:10:00,51.41,51.44,51.4,51.41,18678.0,44.3147,44.3406,44.3061,44.3147,18678.0
2019-05-15 13:15:00,51.41,51.41,51.35,51.37,13416.0,44.3147,44.3147,44.263,44.2803,13416.0
2019-05-15 13:20:00,51.37,51.38,51.34,51.35,18712.0,44.2803,44.2889,44.2544,44.263,18712.0
2019-05-15 13:25:00,51.35,51.37,51.32,51.33,14504.0,44.263,44.2803,44.2372,44.2458,14504.0
2019-05-15 13:30:00,51.33,51.38,51.33,51.36,26401.0,44.2458,44.2889,44.2458,44.2716,26401.0
2019-05-15 13:35:00,51.35,51.36,51.3,51.33,21582.0,44.263,44.2716,44.2199,44.2458,21582.0
2019-05-15 13:40:00,51.33,51.33,51.27,51.28,13723.0,44.2458,44.2458,44.1941,44.2027,13723.0
2019-05-15 13:45:00,51.29,51.34,51.29,51.33,20662.0,44.2113,44.2544,44.2113,44.2458,20662.0
2019-05-15 13:50:00,51.33,51.34,51.3,51.32,20191.0,44.2458,44.2544,44.2199,44.2372,20191.0
2019-05-15 13:55:00,51.32,51.42,51.32,51.41,13367.0,44.2372,44.3234,44.2372,44.3147,13367.0
2019-05-15 14:00:00,51.41,51.42,51.36,51.37,15896.0,44.3147,44.3234,44.2716,44.2803,15896.0
2019-05-15 14:05:00,51.37,51.39,51.34,51.35,21102.0,44.2803,44.2975,44.2544,44.263,21102.0
2019-05-15 14:10:00,51.35,51.4,51.35,51.37,17433.0,44.263,44.3061,44.263,44.2803,17433.0
2019-05-15 14:15:00,51.37,51.4,51.36,51.38,20665.0,44.2803,44.3061,44.2716,44.2889,20665.0
2019-05-15 14:20:00,51.38,51.44,51.38,51.44,24208.0,44.2889,44.3406,44.2889,44.3406,24208.0
2019-05-15 14:25:00,51.45,51.47,51.41,51.44,28958.0,44.3492,44.3665,44.3147,44.3406,28958.0
2019-05-15 14:30:00,51.44,51.46,51.42,51.45,14145.0,44.3406,44.3578,44.3234,44.3492,14145.0
2019-05-15 14:35:00,51.46,51.46,51.43,51.44,13828.0,44.3578,44.3578,44.332,44.3406,13828.0
2019-05-15 14:40:00,51.44,51.44,51.42,51.44,15712.0,44.3406,44.3406,44.3234,44.3406,15712.0
2019-05-15 14:45:00,51.44,51.52,51.44,51.51,78455.0,44.3406,44.4096,44.3406,44.4009,78455.0
2019-05-15 14:50:00,51.51,51.51,51.4,51.42,16312.0,44.4009,44.4009,44.3061,44.3234,16312.0
2019-05-15 14:55:00,51.42,51.43,51.39,51.43,16494.0,44.3234,44.332,44.2975,44.332,16494.0
2019-05-15 15:00:00,51.43,51.44,51.39,51.43,16283.0,44.332,44.3406,44.2975,44.332,16283.0
2019-05-15 15:05:00,51.43,51.43,51.4,51.4,21110.0,44.332,44.332,44.3061,44.3061,21110.0
2019-05-15 15:10:00,51.4,51.44,51.39,51.39,26103.0,44.3061,44.3406,44.2975,44.2975,26103.0
2019-05-15 15:15:00,51.4,51.47,51.39,51.45,17454.0,44.3061,44.3665,44.2975,44.3492,17454.0
2019-05-15 15:20:00,51.45,51.47,51.43,51.47,20737.0,44.3492,44.3665,44.332,44.3665,20737.0
2019-05-15 15:25:00,51.48,51.5,51.47,51.5,24034.0,44.3751,44.3923,44.3665,44.3923,24034.0
2019-05-15 15:30:00,51.49,51.51,51.45,51.46,32069.0,44.3837,44.4009,44.3492,44.3578,32069.0
2019-05-15 15:35:00,51.46,51.46,51.39,51.43,37537.0,44.3578,44.3578,44.2975,44.332,37537.0
2019-05-15 15:40:00,51.43,51.43,51.39,51.41,58593.0,44.332,44.332,44.2975,44.3147,58593.0
2019-05-15 15:45:00,51.4,51.42,51.35,51.36,69315.0,44.3061,44.3234,44.263,44.2716,69315.0
2019-05-15 15:50:00,51.37,51.41,51.35,51.38,91291.0,44.2803,44.3147,44.263,44.2889,91291.0
2019-05-15 15:55:00,51.38,51.41,51.31,51.32,194601.0,44.2889,44.3147,44.2286,44.2372,194601.0
2019-05-16 09:30:00,51.46,51.74,51.39,51.68,63429.0,44.3578,44.5992,44.2975,44.5475,63429.0
2019-05-16 09:35:00,51.69,51.76,51.67,51.75,25463.0,44.5561,44.6164,44.5389,44.6078,25463.0
2019-05-16 09:40:00,51.76,51.89,51.75,51.89,22410.0,44.6164,44.7285,44.6078,44.7285,22410.0
2019-05-16 09:45:00,51.9,52.07,51.89,52.02,53038.0,44.7371,44.8837,44.7285,44.8406,53038.0
2019-05-16 09:50:00,52.01,52.02,51.93,51.93,28298.0,44.8319,44.8406,44.763,44.763,28298.0
2019-05-16 09:55:00,51.94,52.06,51.94,52.06,18782.0,44.7716,44.875,44.7716,44.875,18782.0
2019-05-16 10:00:00,52.05,52.05,51.95,52.0,18555.0,44.8664,44.8664,44.7802,44.8233,18555.0
2019-05-16 10:05:00,51.99,52.03,51.97,52.03,15280.0,44.8147,44.8492,44.7975,44.8492,15280.0
2019-05-16 10:10:00,52.03,52.03,51.98,52.02,38597.0,44.8492,44.8492,44.8061,44.8406,38597.0
2019-05-16 10:15:00,52.02,52.08,52.0,52.07,19419.0,44.8406,44.8923,44.8233,44.8837,19419.0
2019-05-16 10:20:00,52.08,52.17,52.08,52.13,32574.0,44.8923,44.9699,44.8923,44.9354,32574.0
2019-05-16 10:25:00,52.14,52.19,52.11,52.19,22855.0,44.944,44.9871,44.9181,44.9871,22855.0
2019-05-16 10:30:00,52.18,52.19,52.04,52.05,25972.0,44.9785,44.9871,44.8578,44.8664,25972.0
2019-05-16 10:35:00,52.04,52.04,51.98,51.99,27814.0,44.8578,44.8578,44.8061,44.8147,27814.0
2019-05-16 10:40:00,52.0,52.09,52.0,52.06,16522.0,44.8233,44.9009,44.8233,44.875,16522.0
2019-05-16 10:45:00,52.06,52.06,52.0,52.04,20468.0,44.875,44.875,44.8233,44.8578,20468.0
2019-05-16 10:50:00,52.05,52.11,52.03,52.09,15525.0,44.8664,44.9181,44.8492,44.9009,15525.0
2019-05-16 10:55:00,52.09,52.13,52.08,52.12,12653.0,44.9009,44.9354,44.8923,44.9268,12653.0
2019-05-16 11:00:00,52.12,52.14,52.09,52.1,16284.0,44.9268,44.944,44.9009,44.9095,16284.0
2019-05-16 11:05:00,52.09,52.1,52.05,52.06,16877.0,44.9009,44.9095,44.8664,44.875,16877.0
2019-05-16 11:10:00,52.06,52.13,52.05,52.13,13046.0,44.875,44.9354,44.8664,44.9354,13046.0
2019-05-16 11:15:00,52.14,52.17,52.13,52.17,13351.0,44.944,44.9699,44.9354,44.9699,13351.0
2019-05-16 11:20:00,52.17,52.22,52.16,52.16,23751.0,44.9699,45.013,44.9612,44.9612,23751.0
2019-05-16 11:25:00,52.17,52.19,52.17,52.17,9066.0,44.9699,44.9871,44.9699,44.9699,9066.0
2019-05-16 11:30:00,52.18,52.26,52.16,52.25,15807.0,44.9785,45.0474,44.9612,45.0388,15807.0
2019-05-16 11:35:00,52.26,52.26,52.21,52.24,25941.0,45.0474,45.0474,45.0043,45.0302,25941.0
2019-05-16 11:40:00,52.23,52.26,52.23,52.25,12099.0,45.0216,45.0474,45.0216,45.0388,12099.0
2019-05-16 11:45:00,52.24,52.26,52.14,52.14,17190.0,45.0302,45.0474,44.944,44.944,17190.0
2019-05-16 11:50:00,52.15,52.19,52.14,52.14,17077.0,44.9526,44.9871,44.944,44.944,17077.0
2019-05-16 11:55:00,52.15,52.18,52.14,52.17,8424.0,44.9526,44.9785,44.944,44.9699,8424.0
2019-05-16 12:00:00,52.17,52.19,52.14,52.16,19759.0,44.9699,44.9871,44.944,44.9612,19759.0
2019-05-16 12:05:00,52.16,52.2,52.15,52.2,16595.0,44.9612,44.9957,44.9526,44.9957,16595.0
2019-05-16 12:10:00,52.2,52.25,52.19,52.24,18678.0,44.9957,45.0388,44.9871,45.0302,18678.0
2019-05-16 12:15:00,52.25,52.27,52.22,52.24,13832.0,45.0388,45.0561,45.013,45.0302,13832.0
2019-05-16 12:20:00,52.25,52.27,52.23,52.23,18798.0,45.0388,45.0561,45.0216,45.0216,18798.0
2019-05-16 12:25:00,52.23,52.24,52.2,52.22,9617.0,45.0216,45.0302,44.9957,45.013,9617.0
2019-05-16 12:30:00,52.21,52.24,52.2,52.23,17698.0,45.0043,45.0302,44.9957,45.0216,17698.0
2019-05-16 12:35:00,52.23,52.24,52.2,52.2,9836.0,45.0216,45.0302,44.9957,44.9957,9836.0
2019-05-16 12:40:00,52.21,52.21,52.17,52.17,12399.0,45.0043,45.0043,44.9699,44.9699,12399.0
2019-05-16 12:45:00,52.17,52.2,52.17,52.19,13440.0,44.9699,44.9957,44.9699,44.9871,13440.0
2019-05-16 12:50:00,52.18,52.19,52.16,52.19,7135.0,44.9785,44.9871,44.9612,44.9871,7135.0
2019-05-16 12:55:00,52.2,52.22,52.18,52.2,17073.0,44.9957,45.013,44.9785,44.9957,17073.0
2019-05-16 13:00:00,52.2,52.23,52.18,52.18,17693.0,44.9957,45.0216,44.9785,44.9785,17693.0
2019-05-16 13:05:00,52.17,52.24,52.16,52.22,21927.0,44.9699,45.0302,44.9612,45.013,21927.0
2019-05-16 13:10:00,52.22,52.23,52.21,52.21,10205.0,45.013,45.0216,45.0043,45.0043,10205.0
2019-05-16 13:15:00,52.21,52.24,52.2,52.23,10990.0,45.0043,45.0302,44.9957,45.0216,10990.0
2019-05-16 13:20:00,52.23,52.25,52.21,52.21,14019.0,45.0216,45.0388,45.0043,45.0043,14019.0
2019-05-16 13:25:00,52.21,52.24,52.2,52.23,14568.0,45.0043,45.0302,44.9957,45.0216,14568.0
2019-05-16 13:30:00,52.23,52.23,52.17,52.17,10490.0,45.0216,45.0216,44.9699,44.9699,10490.0
2019-05-16 13:35:00,52.17,52.19,52.14,52.15,11498.0,44.9699,44.9871,44.944,44.9526,11498.0
2019-05-16 13:40:00,52.14,52.16,52.12,52.14,13151.0,44.944,44.9612,44.9268,44.944,13151.0
2019-05-16 13:45:00,52.15,52.16,52.12,52.12,10630.0,44.9526,44.9612,44.9268,44.9268,10630.0
2019-05-16 13:50:00,52.12,52.16,52.11,52.15,9647.0,44.9268,44.9612,44.9181,44.9526,9647.0
2019-05-16 13:55:00,52.14,52.15,52.1,52.11,23561.0,44.944,44.9526,44.9095,44.9181,23561.0
2019-05-16 14:00:00,52.1,52.12,52.08,52.09,14806.0,44.9095,44.9268,44.8923,44.9009,14806.0
2019-05-16 14:05:00,52.09,52.13,52.09,52.11,13733.0,44.9009,44.9354,44.9009,44.9181,13733.0
2019-05-16 14:10:00,52.11,52.13,52.09,52.12,15338.0,44.9181,44.9354,44.9009,44.9268,15338.0
2019-05-16 14:15:00,52.12,52.17,52.12,52.15,14468.0,44.9268,44.9699,44.9268,44.9526,14468.0
2019-05-16 14:20:00,52.15,52.17,52.13,52.17,10436.0,44.9526,44.9699,44.9354,44.9699,10436.0
2019-05-16 14:25:00,52.17,52.2,52.16,52.2,17751.0,44.9699,44.9957,44.9612,44.9957,17751.0
2019-05-16 14:30:00,52.2,52.22,52.17,52.17,12043.0,44.9957,45.013,44.9699,44.9699,12043.0
2019-05-16 14:35:00,52.18,52.19,52.15,52.16,15181.0,44.9785,44.9871,44.9526,44.9612,15181.0
2019-05-16 14:40:00,52.16,52.17,52.12,52.14,10729.0,44.9612,44.9699,44.9268,44.944,10729.0
2019-05-16 14:45:00,52.14,52.15,52.09,52.1,12051.0,44.944,44.9526,44.9009,44.9095,12051.0
2019-05-16 14:50:00,52.1,52.12,52.04,52.04,14901.0,44.9095,44.9268,44.8578,44.8578,14901.0
2019-05-16 14:55:00,52.04,52.08,52.03,52.07,13209.0,44.8578,44.8923,44.8492,44.8837,13209.0
2019-05-16 15:00:00,52.07,52.07,52.03,52.04,19893.0,44.8837,44.8837,44.8492,44.8578,19893.0
2019-05-16 15:05:00,52.04,52.05,51.98,52.0,17270.0,44.8578,44.8664,44.8061,44.8233,17270.0
2019-05-16 15:10:00,52.0,52.02,51.98,52.0,15193.0,44.8233,44.8406,44.8061,44.8233,15193.0
2019-05-16 15:15:00,51.99,52.0,51.93,51.95,12226.0,44.8147,44.8233,44.763,44.7802,12226.0
2019-05-16 15:20:00,51.96,51.98,51.94,51.97,17190.0,44.7888,44.8061,44.7716,44.7975,17190.0
2019-05-16 15:25:00,51.97,52.01,51.96,52.01,17502.0,44.7975,44.8319,44.7888,44.8319,17502.0
2019-05-16 15:30:00,52.01,52.01,51.93,51.96,21797.0,44.8319,44.8319,44.763,44.7888,21797.0
2019-05-16 15:35:00,51.97,51.98,51.89,51.89,26526.0,44.7975,44.8061,44.7285,44.7285,26526.0
2019-05-16 15:40:00,51.9,51.91,51.82,51.84,40069.0,44.7371,44.7457,44.6682,44.6854,40069.0
2019-05-16 15:45:00,51.85,51.89,51.8,51.85,79723.0,44.694,44.7285,44.6509,44.694,79723.0
2019-05-16 15:50:00,51.85,51.93,51.79,51.9,87369.0,44.694,44.763,44.6423,44.7371,87369.0
2019-05-16 15:55:00,51.9,51.97,51.89,51.95,179174.0,44.7371,44.7975,44.7285,44.7802,179174.0
2019-05-17 09:30:00,51.55,51.88,51.48,51.81,154892.0,44.4354,44.7199,44.3751,44.6595,154892.0
2019-05-17 09:35:00,51.83,51.85,51.74,51.75,18282.0,44.6768,44.694,44.5992,44.6078,18282.0
2019-05-17 09:40:00,51.76,51.81,51.72,51.72,11943.0,44.6164,44.6595,44.582,44.582,11943.0
2019-05-17 09:45:00,51.72,51.76,51.69,51.69,11158.0,44.582,44.6164,44.5561,44.5561,11158.0
2019-05-17 09:50:00,51.68,51.68,51.55,51.55,34000.0,44.5475,44.5475,44.4354,44.4354,34000.0
2019-05-17 09:55:00,51.56,51.56,51.44,51.45,50061.0,44.444,44.444,44.3406,44.3492,50061.0
2019-05-17 10:00:00,51.46,51.69,51.43,51.66,26237.0,44.3578,44.5561,44.332,44.5302,26237.0
2019-05-17 10:05:00,51.66,51.75,51.62,51.75,19242.0,44.5302,44.6078,44.4958,44.6078,19242.0
2019-05-17 10:10:00,51.75,51.76,51.71,51.73,18809.0,44.6078,44.6164,44.5733,44.5906,18809.0
2019-05-17 10:15:00,51.73,51.86,51.73,51.84,18639.0,44.5906,44.7026,44.5906,44.6854,18639.0
2019-05-17 10:20:00,51.86,51.88,51.82,51.84,16377.0,44.7026,44.7199,44.6682,44.6854,16377.0
2019-05-17 10:25:00,51.86,51.92,51.83,51.9,17281.0,44.7026,44.7544,44.6768,44.7371,17281.0
2019-05-17 10:30:00,51.9,51.97,51.9,51.96,20015.0,44.7371,44.7975,44.7371,44.7888,20015.0
2019-05-17 10:35:00,51.96,51.97,51.91,51.95,17579.0,44.7888,44.7975,44.7457,44.7802,17579.0
2019-05-17 10:40:00,51.96,52.02,51.95,51.98,21837.0,44.7888,44.8406,44.7802,44.8061,21837.0
2019-05-17 10:45:00,52.0,52.06,51.98,52.05,18544.0,44.8233,44.875,44.8061,44.8664,18544.0
2019-05-17 10:50:00,52.05,52.14,52.05,52.13,21398.0,44.8664,44.944,44.8664,44.9354,21398.0
2019-05-17 10:55:00,52.13,52.21,52.11,52.14,18873.0,44.9354,45.0043,44.9181,44.944,18873.0
2019-05-17 11:00:00,52.14,52.17,52.11,52.11,11940.0,44.944,44.9699,44.9181,44.9181,11940.0
2019-05-17 11:05:00,52.12,52.21,52.1,52.2,9682.0,44.9268,45.0043,44.9095,44.9957,9682.0
2019-05-17 11:10:00,52.2,52.22,52.14,52.17,11188.0,44.9957,45.013,44.944,44.9699,11188.0
2019-05-17 11:15:00,52.18,52.2,52.07,52.09,12406.0,44.9785,44.9957,44.8837,44.9009,12406.0
2019-05-17 11:20:00,52.09,52.1,52.06,52.08,13123.0,44.9009,44.9095,44.875,44.8923,13123.0
2019-05-17 11:25:00,52.08,52.1,52.04,52.09,11277.0,44.8923,44.9095,44.8578,44.9009,11277.0
2019-05-17 11:30:00,52.1,52.12,52.08,52.1,14632.0,44.9095,44.9268,44.8923,44.9095,14632.0
2019-05-17 11:35:00,52.09,52.09,52.04,52.06,16972.0,44.9009,44.9009,44.8578,44.875,16972.0
2019-05-17 11:40:00,52.07,52.08,52.01,52.05,16848.0,44.8837,44.8923,44.8319,44.8664,16848.0
2019-05-17 11:45:00,52.05,52.09,52.05,52.05,9803.0,44.8664,44.9009,44.8664,44.8664,9803.0
2019-05-17 11:50:00,52.05,52.11,52.03,52.11,11033.0,44.8664,44.9181,44.8492,44.9181,11033.0
2019-05-17 11:55:00,52.12,52.12,52.07,52.1,13485.0,44.9268,44.9268,44.8837,44.9095,13485.0
2019-05-17 12:00:00,52.09,52.12,52.06,52.06,13040.0,44.9009,44.9268,44.875,44.875,13040.0
2019-05-17 12:05:00,52.06,52.08,52.03,52.07,17904.0,44.875,44.8923,44.8492,44.8837,17904.0
2019-05-17 12:10:00,52.07,52.09,52.04,52.04,10749.0,44.8837,44.9009,44.8578,44.8578,10749.0
2019-05-17 12:15:00,52.05,52.11,52.04,52.11,9998.0,44.8664,44.9181,44.8578,44.9181,9998.0
2019-05-17 12:20:00,52.11,52.12,52.08,52.11,12433.0,44.9181,44.9268,44.8923,44.9181,12433.0
2019-05-17 12:25:00,52.1,52.16,52.1,52.15,30862.0,44.9095,44.9612,44.9095,44.9526,30862.0
2019-05-17 12:30:00,52.15,52.15,52.11,52.13,10894.0,44.9526,44.9526,44.9181,44.9354,10894.0
2019-05-17 12:35:00,52.14,52.16,52.1,52.14,12105.0,44.944,44.9612,44.9095,44.944,12105.0
2019-05-17 12:40:00,52.14,52.19,52.13,52.17,14537.0,44.944,44.9871,44.9354,44.9699,14537.0
2019-05-17 12:45:00,52.18,52.18,52.13,52.15,12892.0,44.9785,44.9785,44.9354,44.9526,12892.0
2019-05-17 12:50:00,52.16,52.17,52.12,52.16,11015.0,44.9612,44.9699,44.9268,44.9612,11015.0
2019-05-17 12:55:00,52.16,52.16,52.13,52.13,10813.0,44.9612,44.9612,44.9354,44.9354,10813.0
2019-05-17 13:00:00,52.14,52.18,52.13,52.15,11466.0,44.944,44.9785,44.9354,44.9526,11466.0
2019-05-17 13:05:00,52.16,52.2,52.15,52.2,9424.0,44.9612,44.9957,44.9526,44.9957,9424.0
2019-05-17 13:10:00,52.21,52.22,52.17,52.2,13523.0,45.0043,45.013,44.9699,44.9957,13523.0
2019-05-17 13:15:00,52.2,52.22,52.18,52.22,21690.0,44.9957,45.013,44.9785,45.013,21690.0
2019-05-17 13:20:00,52.22,52.24,52.2,52.21,12293.0,45.013,45.0302,44.9957,45.0043,12293.0
2019-05-17 13:25:00,52.21,52.22,52.18,52.19,11176.0,45.0043,45.013,44.9785,44.9871,11176.0
2019-05-17 13:30:00,52.19,52.27,52.17,52.26,27739.0,44.9871,45.0561,44.9699,45.0474,27739.0
2019-05-17 13:35:00,52.27,52.28,52.24,52.28,19291.0,45.0561,45.0647,45.0302,45.0647,19291.0
2019-05-17 13:40:00,52.28,52.29,52.18,52.22,19835.0,45.0647,45.0733,44.9785,45.013,19835.0
2019-05-17 13:45:00,52.22,52.26,52.21,52.25,13178.0,45.013,45.0474,45.0043,45.0388,13178.0
2019-05-17 13:50:00,52.26,52.27,52.23,52.25,22689.0,45.0474,45.0561,45.0216,45.0388,22689.0
2019-05-17 13:55:00,52.24,52.28,52.24,52.25,11170.0,45.0302,45.0647,45.0302,45.0388,11170.0
2019-05-17 14:00:00,52.24,52.27,52.23,52.26,15805.0,45.0302,45.0561,45.0216,45.0474,15805.0
2019-05-17 14:05:00,52.27,52.28,52.24,52.28,19327.0,45.0561,45.0647,45.0302,45.0647,19327.0
2019-05-17 14:10:00,52.28,52.28,52.24,52.25,19779.0,45.0647,45.0647,45.0302,45.0388,19779.0
2019-05-17 14:15:00,52.25,52.31,52.23,52.3,18931.0,45.0388,45.0905,45.0216,45.0819,18931.0
2019-05-17 14:20:00,52.3,52.32,52.28,52.31,20837.0,45.0819,45.0992,45.0647,45.0905,20837.0
2019-05-17 14:25:00,52.31,52.32,52.27,52.3,49859.0,45.0905,45.0992,45.0561,45.0819,49859.0
2019-05-17 14:30:00,52.3,52.31,52.27,52.29,16806.0,45.0819,45.0905,45.0561,45.0733,16806.0
2019-05-17 14:35:00,52.29,52.36,52.28,52.34,35780.0,45.0733,45.1336,45.0647,45.1164,35780.0
2019-05-17 14:40:00,52.35,52.36,52.3,52.36,23109.0,45.125,45.1336,45.0819,45.1336,23109.0
2019-05-17 14:45:00,52.36,52.42,52.35,52.41,24548.0,45.1336,45.1854,45.125,45.1767,24548.0
2019-05-17 14:50:00,52.41,52.44,52.39,52.39,24561.0,45.1767,45.2026,45.1595,45.1595,24561.0
2019-05-17 14:55:00,52.39,52.44,52.39,52.44,25809.0,45.1595,45.2026,45.1595,45.2026,25809.0
2019-05-17 15:00:00,52.44,52.44,52.28,52.29,37963.0,45.2026,45.2026,45.0647,45.0733,37963.0
2019-05-17 15:05:00,52.29,52.3,52.22,52.23,32598.0,45.0733,45.0819,45.013,45.0216,32598.0
2019-05-17 15:10:00,52.22,52.26,52.18,52.24,36711.0,45.013,45.0474,44.9785,45.0302,36711.0
2019-05-17 15:15:00,52.24,52.25,52.2,52.23,31668.0,45.0302,45.0388,44.9957,45.0216,31668.0
2019-05-17 15:20:00,52.23,52.25,52.19,52.22,35270.0,45.0216,45.0388,44.9871,45.013,35270.0
2019-05-17 15:25:00,52.22,52.28,52.18,52.27,33923.0,45.013,45.0647,44.9785,45.0561,33923.0
2019-05-17 15:30:00,52.27,52.27,52.16,52.19,41876.0,45.0561,45.0561,44.9612,44.9871,41876.0
2019-05-17 15:35:00,52.19,52.23,52.12,52.12,42001.0,44.9871,45.0216,44.9268,44.9268,42001.0
2019-05-17 15:40:00,52.12,52.22,52.05,52.16,75244.0,44.9268,45.013,44.8664,44.9612,75244.0
2019-05-17 15:45:00,52.17,52.17,52.07,52.14,62985.0,44.9699,44.9699,44.8837,44.944,62985.0
2019-05-17 15:50:00,52.14,52.15,52.07,52.11,80033.0,44.944,44.9526,44.8837,44.9181,80033.0
2019-05-17 15:55:00,52.11,52.2,52.1,52.17,227000.0,44.9181,44.9957,44.9095,44.9699,227000.0
2019-05-20 09:30:00,52.14,52.33,52.11,52.31,64055.0,44.944,45.1078,44.9181,45.0905,64055.0
2019-05-20 09:35:00,52.31,52.32,52.23,52.28,31527.0,45.0905,45.0992,45.0216,45.0647,31527.0
2019-05-20 09:40:00,52.28,52.41,52.27,52.38,27457.0,45.0647,45.1767,45.0561,45.1509,27457.0
2019-05-20 09:45:00,52.39,52.45,52.28,52.29,58368.0,45.1595,45.2112,45.0647,45.0733,58368.0
2019-05-20 09:50:00,52.29,52.32,52.2,52.32,28079.0,45.0733,45.0992,44.9957,45.0992,28079.0
2019-05-20 09:55:00,52.31,52.42,52.31,52.38,28303.0,45.0905,45.1854,45.0905,45.1509,28303.0
2019-05-20 10:00:00,52.37,52.39,52.33,52.34,33002.0,45.1423,45.1595,45.1078,45.1164,33002.0
2019-05-20 10:05:00,52.34,52.44,52.34,52.37,40825.0,45.1164,45.2026,45.1164,45.1423,40825.0
2019-05-20 10:10:00,52.36,52.39,52.27,52.3,90836.0,45.1336,45.1595,45.0561,45.0819,90836.0
2019-05-20 10:15:00,52.3,52.31,52.16,52.17,140379.0,45.0819,45.0905,44.9612,44.9699,140379.0
2019-05-20 10:20:00,52.17,52.27,52.15,52.24,38563.0,44.9699,45.0561,44.9526,45.0302,38563.0
2019-05-20 10:25:00,52.25,52.31,52.24,52.29,27415.0,45.0388,45.0905,45.0302,45.0733,27415.0
2019-05-20 10:30:00,52.28,52.36,52.27,52.35,31954.0,45.0647,45.1336,45.0561,45.125,31954.0
2019-05-20 10:35:00,52.35,52.4,52.34,52.37,23532.0,45.125,45.1681,45.1164,45.1423,23532.0
2019-05-20 10:40:00,52.38,52.41,52.36,52.36,19688.0,45.1509,45.1767,45.1336,45.1336,19688.0
2019-05-20 10:45:00,52.37,52.38,52.34,52.34,23830.0,45.1423,45.1509,45.1164,45.1164,23830.0
2019-05-20 10:50:00,52.34,52.39,52.34,52.38,22933.0,45.1164,45.1595,45.1164,45.1509,22933.0
2019-05-20 10:55:00,52.39,52.42,52.38,52.4,32396.0,45.1595,45.1854,45.1509,45.1681,32396.0
2019-05-20 11:00:00,52.41,52.42,52.32,52.33,21841.0,45.1767,45.1854,45.0992,45.1078,21841.0
2019-05-20 11:05:00,52.32,52.35,52.31,52.32,17742.0,45.0992,45.125,45.0905,45.0992,17742.0
2019-05-20 11:10:00,52.32,52.37,52.32,52.34,17108.0,45.0992,45.1423,45.0992,45.1164,17108.0
2019-05-20 11:15:00,52.34,52.35,52.29,52.31,16773.0,45.1164,45.125,45.0733,45.0905,16773.0
2019-05-20 11:20:00,52.3,52.34,52.28,52.33,13024.0,45.0819,45.1164,45.0647,45.1078,13024.0
2019-05-20 11:25:00,52.33,52.37,52.32,52.34,20701.0,45.1078,45.1423,45.0992,45.1164,20701.0
2019-05-20 11:30:00,52.34,52.39,52.33,52.34,25604.0,45.1164,45.1595,45.1078,45.1164,25604.0
2019-05-20 11:35:00,52.35,52.35,52.22,52.22,18120.0,45.125,45.125,45.013,45.013,18120.0
2019-05-20 11:40:00,52.22,52.26,52.21,52.25,20486.0,45.013,45.0474,45.0043,45.0388,20486.0
2019-05-20 11:45:00,52.26,52.29,52.24,52.27,22545.0,45.0474,45.0733,45.0302,45.0561,22545.0
2019-05-20 11:50:00,52.27,52.29,52.23,52.24,47617.0,45.0561,45.0733,45.0216,45.0302,47617.0
2019-05-20 11:55:00,52.23,52.24,52.19,52.23,13804.0,45.0216,45.0302,44.9871,45.0216,13804.0
2019-05-20 12:00:00,52.24,52.25,52.2,52.23,16819.0,45.0302,45.0388,44.9957,45.0216,16819.0
2019-05-20 12:05:00,52.23,52.26,52.23,52.24,12486.0,45.0216,45.0474,45.0216,45.0302,12486.0
2019-05-20 12:10:00,52.24,52.28,52.24,52.26,10260.0,45.0302,45.0647,45.0302,45.0474,10260.0
2019-05-20 12:15:00,52.26,52.29,52.25,52.28,12893.0,45.0474,45.0733,45.0388,45.0647,12893.0
2019-05-20 12:20:00,52.28,52.28,52.25,52.26,10671.0,45.0647,45.0647,45.0388,45.0474,10671.0
2019-05-20 12:25:00,52.25,52.28,52.25,52.26,13778.0,45.0388,45.0647,45.0388,45.0474,13778.0
2019-05-20 12:30:00,52.26,52.27,52.21,52.25,22063.0,45.0474,45.0561,45.0043,45.0388,22063.0
2019-05-20 12:35:00,52.25,52.34,52.25,52.33,13257.0,45.0388,45.1164,45.0388,45.1078,13257.0
2019-05-20 12:40:00,52.33,52.34,52.28,52.31,17836.0,45.1078,45.1164,45.0647,45.0905,17836.0
2019-05-20 12:45:00,52.3,52.3,52.27,52.3,12648.0,45.0819,45.0819,45.0561,45.0819,12648.0
2019-05-20 12:50:00,52.29,52.34,52.29,52.31,12510.0,45.0733,45.1164,45.0733,45.0905,12510.0
2019-05-20 12:55:00,52.3,52.3,52.26,52.28,14251.0,45.0819,45.0819,45.0474,45.0647,14251.0
2019-05-20 13:00:00,52.27,52.29,52.21,52.23,16130.0,45.0561,45.0733,45.0043,45.0216,16130.0
2019-05-20 13:05:00,52.23,52.25,52.22,52.23,10221.0,45.0216,45.0388,45.013,45.0216,10221.0
2019-05-20 13:10:00,52.23,52.25,52.21,52.22,12676.0,45.0216,45.0388,45.0043,45.013,12676.0
2019-05-20 13:15:00,52.22,52.24,52.21,52.22,14034.0,45.013,45.0302,45.0043,45.013,14034.0
2019-05-20 13:20:00,52.22,52.23,52.19,52.22,11065.0,45.013,45.0216,44.9871,45.013,11065.0
2019-05-20 13:25:00,52.22,52.25,52.2,52.25,13855.0,45.013,45.0388,44.9957,45.0388,13855.0
2019-05-20 13:30:00,52.24,52.26,52.21,52.21,15663.0,45.0302,45.0474,45.0043,45.0043,15663.0
2019-05-20 13:35:00,52.21,52.26,52.2,52.25,11534.0,45.0043,45.0474,44.9957,45.0388,11534.0
2019-05-20 13:40:00,52.27,52.27,52.2,52.22,10996.0,45.0561,45.0561,44.9957,45.013,10996.0
2019-05-20 13:45:00,52.22,52.25,52.2,52.24,12909.0,45.013,45.0388,44.9957,45.0302,12909.0
2019-05-20 13:50:00,52.23,52.24,52.2,52.21,14018.0,45.0216,45.0302,44.9957,45.0043,14018.0
2019-05-20 13:55:00,52.21,52.21,52.16,52.2,18072.0,45.0043,45.0043,44.9612,44.9957,18072.0
2019-05-20 14:00:00,52.2,52.21,52.14,52.14,15944.0,44.9957,45.0043,44.944,44.944,15944.0
2019-05-20 14:05:00,52.15,52.2,52.14,52.18,17188.0,44.9526,44.9957,44.944,44.9785,17188.0
2019-05-20 14:10:00,52.19,52.2,52.14,52.15,19206.0,44.9871,44.9957,44.944,44.9526,19206.0
2019-05-20 14:15:00,52.14,52.14,52.12,52.14,11190.0,44.944,44.944,44.9268,44.944,11190.0
2019-05-20 14:20:00,52.13,52.13,52.07,52.08,21961.0,44.9354,44.9354,44.8837,44.8923,21961.0
2019-05-20 14:25:00,52.08,52.1,52.06,52.08,13489.0,44.8923,44.9095,44.875,44.8923,13489.0
2019-05-20 14:30:00,52.08,52.09,52.03,52.04,21540.0,44.8923,44.9009,44.8492,44.8578,21540.0
2019-05-20 14:35:00,52.04,52.04,51.98,51.99,17366.0,44.8578,44.8578,44.8061,44.8147,17366.0
2019-05-20 14:40:00,51.99,52.04,51.98,52.02,20554.0,44.8147,44.8578,44.8061,44.8406,20554.0
2019-05-20 14:45:00,52.02,52.02,51.97,51.98,18358.0,44.8406,44.8406,44.7975,44.8061,18358.0
2019-05-20 14:50:00,51.98,52.0,51.95,51.98,24482.0,44.8061,44.8233,44.7802,44.8061,24482.0
2019-05-20 14:55:00,51.97,52.05,51.96,52.04,17710.0,44.7975,44.8664,44.7888,44.8578,17710.0
2019-05-20 15:00:00,52.04,52.06,51.99,52.03,23092.0,44.8578,44.875,44.8147,44.8492,23092.0
2019-05-20 15:05:00,52.03,52.04,52.0,52.01,22458.0,44.8492,44.8578,44.8233,44.8319,22458.0
2019-05-20 15:10:00,52.01,52.01,51.93,51.97,23368.0,44.8319,44.8319,44.763,44.7975,23368.0
2019-05-20 15:15:00,51.98,52.0,51.96,51.98,35122.0,44.8061,44.8233,44.7888,44.8061,35122.0
2019-05-20 15:20:00,51.97,52.0,51.93,51.94,28991.0,44.7975,44.8233,44.763,44.7716,28991.0
2019-05-20 15:25:00,51.93,51.96,51.88,51.95,31940.0,44.763,44.7888,44.7199,44.7802,31940.0
2019-05-20 15:30:00,51.95,52.04,51.94,52.03,33168.0,44.7802,44.8578,44.7716,44.8492,33168.0
2019-05-20 15:35:00,52.04,52.1,52.02,52.07,46264.0,44.8578,44.9095,44.8406,44.8837,46264.0
2019-05-20 15:40:00,52.08,52.1,52.06,52.09,46585.0,44.8923,44.9095,44.875,44.9009,46585.0
2019-05-20 15:45:00,52.08,52.11,52.06,52.09,56214.0,44.8923,44.9181,44.875,44.9009,56214.0
2019-05-20 15:50:00,52.08,52.15,52.06,52.14,80151.0,44.8923,44.9526,44.875,44.944,80151.0
2019-05-20 15:55:00,52.14,52.19,52.11,52.13,243304.0,44.944,44.9871,44.9181,44.9354,243304.0
2019-05-21 09:30:00,52.0,52.23,52.0,52.2,55942.0,45.0563,45.2556,45.0563,45.2296,55942.0
2019-05-21 09:35:00,52.21,52.24,52.13,52.21,21592.0,45.2382,45.2642,45.1689,45.2382,21592.0
2019-05-21 09:40:00,52.21,52.21,52.13,52.14,23219.0,45.2382,45.2382,45.1689,45.1776,23219.0
2019-05-21 09:45:00,52.15,52.15,52.08,52.08,20226.0,45.1863,45.1863,45.1256,45.1256,20226.0
2019-05-21 09:50:00,52.08,52.08,52.01,52.05,30239.0,45.1256,45.1256,45.0649,45.0996,30239.0
2019-05-21 09:55:00,52.04,52.14,52.04,52.13,18507.0,45.0909,45.1776,45.0909,45.1689,18507.0
2019-05-21 10:00:00,52.13,52.16,52.09,52.13,34343.0,45.1689,45.1949,45.1343,45.1689,34343.0
2019-05-21 10:05:00,52.13,52.16,52.11,52.13,23017.0,45.1689,45.1949,45.1516,45.1689,23017.0
2019-05-21 10:10:00,52.13,52.18,52.11,52.17,14418.0,45.1689,45.2122,45.1516,45.2036,14418.0
2019-05-21 10:15:00,52.17,52.18,52.14,52.18,30187.0,45.2036,45.2122,45.1776,45.2122,30187.0
2019-05-21 10:20:00,52.18,52.19,52.12,52.14,23049.0,45.2122,45.2209,45.1603,45.1776,23049.0
2019-05-21 10:25:00,52.13,52.14,52.1,52.12,20104.0,45.1689,45.1776,45.1429,45.1603,20104.0
2019-05-21 10:30:00,52.12,52.14,52.1,52.13,15028.0,45.1603,45.1776,45.1429,45.1689,15028.0
2019-05-21 10:35:00,52.13,52.13,52.07,52.12,22089.0,45.1689,45.1689,45.1169,45.1603,22089.0
2019-05-21 10:40:00,52.12,52.17,52.08,52.17,16951.0,45.1603,45.2036,45.1256,45.2036,16951.0
2019-05-21 10:45:00,52.18,52.2,52.13,52.16,20816.0,45.2122,45.2296,45.1689,45.1949,20816.0
2019-05-21 10:50:00,52.16,52.18,52.14,52.14,14405.0,45.1949,45.2122,45.1776,45.1776,14405.0
2019-05-21 10:55:00,52.15,52.23,52.15,52.16,25136.0,45.1863,45.2556,45.1863,45.1949,25136.0
2019-05-21 11:00:00,52.17,52.18,52.1,52.13,34766.0,45.2036,45.2122,45.1429,45.1689,34766.0
2019-05-21 11:05:00,52.14,52.17,52.13,52.15,14654.0,45.1776,45.2036,45.1689,45.1863,14654.0
2019-05-21 11:10:00,52.14,52.2,52.12,52.18,19366.0,45.1776,45.2296,45.1603,45.2122,19366.0
2019-05-21 11:15:00,52.18,52.19,52.14,52.19,19703.0,45.2122,45.2209,45.1776,45.2209,19703.0
2019-05-21 11:20:00,52.18,52.2,52.15,52.18,19046.0,45.2122,45.2296,45.1863,45.2122,19046.0
2019-05-21 11:25:00,52.18,52.18,52.14,52.15,25545.0,45.2122,45.2122,45.1776,45.1863,25545.0
2019-05-21 11:30:00,52.16,52.16,52.08,52.1,15169.0,45.1949,45.1949,45.1256,45.1429,15169.0
2019-05-21 11:35:00,52.1,52.12,52.06,52.07,18637.0,45.1429,45.1603,45.1083,45.1169,18637.0
2019-05-21 11:40:00,52.07,52.09,52.03,52.04,15957.0,45.1169,45.1343,45.0823,45.0909,15957.0
2019-05-21 11:45:00,52.03,52.08,52.03,52.04,17895.0,45.0823,45.1256,45.0823,45.0909,17895.0
2019-05-21 11:50:00,52.04,52.05,52.0,52.04,16462.0,45.0909,45.0996,45.0563,45.0909,16462.0
2019-05-21 11:55:00,52.04,52.1,52.03,52.1,22437.0,45.0909,45.1429,45.0823,45.1429,22437.0
2019-05-21 12:00:00,52.1,52.13,52.05,52.05,28540.0,45.1429,45.1689,45.0996,45.0996,28540.0
2019-05-21 12:05:00,52.05,52.11,52.04,52.09,18937.0,45.0996,45.1516,45.0909,45.1343,18937.0
2019-05-21 12:10:00,52.1,52.13,52.09,52.13,9979.0,45.1429,45.1689,45.1343,45.1689,9979.0
2019-05-21 12:15:00,52.13,52.15,52.11,52.12,8807.0,45.1689,45.1863,45.1516,45.1603,8807.0
2019-05-21 12:20:00,52.12,52.17,52.12,52.15,18942.0,45.1603,45.2036,45.1603,45.1863,18942.0
2019-05-21 12:25:00,52.16,52.16,52.08,52.09,12977.0,45.1949,45.1949,45.1256,45.1343,12977.0
2019-05-21 12:30:00,52.09,52.14,52.08,52.12,12917.0,45.1343,45.1776,45.1256,45.1603,12917.0
2019-05-21 12:35:00,52.11,52.11,52.06,52.06,16285.0,45.1516,45.1516,45.1083,45.1083,16285.0
2019-05-21 12:40:00,52.06,52.09,52.06,52.08,8852.0,45.1083,45.1343,45.1083,45.1256,8852.0
2019-05-21 12:45:00,52.08,52.1,52.06,52.08,11543.0,45.1256,45.1429,45.1083,45.1256,11543.0
2019-05-21 12:50:00,52.08,52.12,52.07,52.08,11671.0,45.1256,45.1603,45.1169,45.1256,11671.0
2019-05-21 12:55:00,52.08,52.11,52.07,52.1,11700.0,45.1256,45.1516,45.1169,45.1429,11700.0
2019-05-21 13:00:00,52.1,52.11,52.07,52.09,15862.0,45.1429,45.1516,45.1169,45.1343,15862.0
2019-05-21 13:05:00,52.09,52.1,52.07,52.08,14179.0,45.1343,45.1429,45.1169,45.1256,14179.0
2019-05-21 13:10:00,52.08,52.09,52.06,52.06,9977.0,45.1256,45.1343,45.1083,45.1083,9977.0
2019-05-21 13:15:00,52.06,52.07,52.03,52.04,15440.0,45.1083,45.1169,45.0823,45.0909,15440.0
2019-05-21 13:20:00,52.03,52.03,52.0,52.01,20130.0,45.0823,45.0823,45.0563,45.0649,20130.0
2019-05-21 13:25:00,52.01,52.04,51.96,52.01,87786.0,45.0649,45.0909,45.0216,45.0649,87786.0
2019-05-21 13:30:00,52.01,52.02,51.98,52.02,13284.0,45.0649,45.0736,45.039,45.0736,13284.0
2019-05-21 13:35:00,52.02,52.03,51.96,51.98,16569.0,45.0736,45.0823,45.0216,45.039,16569.0
2019-05-21 13:40:00,51.98,52.01,51.98,51.98,12198.0,45.039,45.0649,45.039,45.039,12198.0
2019-05-21 13:45:00,51.98,52.01,51.98,52.01,11468.0,45.039,45.0649,45.039,45.0649,11468.0
2019-05-21 13:50:00,52.01,52.01,51.96,51.97,13016.0,45.0649,45.0649,45.0216,45.0303,13016.0
2019-05-21 13:55:00,51.96,51.96,51.9,51.94,19161.0,45.0216,45.0216,44.9696,45.0043,19161.0
2019-05-21 14:00:00,51.94,51.96,51.91,51.91,12639.0,45.0043,45.0216,44.9783,44.9783,12639.0
2019-05-21 14:05:00,51.92,51.92,51.85,51.87,20462.0,44.987,44.987,44.9263,44.9436,20462.0
2019-05-21 14:10:00,51.87,51.87,51.8,51.85,21366.0,44.9436,44.9436,44.883,44.9263,21366.0
2019-05-21 14:15:00,51.86,51.9,51.86,51.89,15714.0,44.935,44.9696,44.935,44.961,15714.0
2019-05-21 14:20:00,51.9,51.92,51.88,51.88,21714.0,44.9696,44.987,44.9523,44.9523,21714.0
2019-05-21 14:25:00,51.88,51.91,51.87,51.9,25788.0,44.9523,44.9783,44.9436,44.9696,25788.0
2019-05-21 14:30:00,51.91,51.91,51.87,51.89,20429.0,44.9783,44.9783,44.9436,44.961,20429.0
2019-05-21 14:35:00,51.89,51.92,51.89,51.91,13608.0,44.961,44.987,44.961,44.9783,13608.0
2019-05-21 14:40:00,51.91,51.93,51.89,51.92,13300.0,44.9783,44.9956,44.961,44.987,13300.0
2019-05-21 14:45:00,51.92,51.92,51.88,51.88,19577.0,44.987,44.987,44.9523,44.9523,19577.0
2019-05-21 14:50:00,51.88,51.93,51.87,51.92,30920.0,44.9523,44.9956,44.9436,44.987,30920.0
2019-05-21 14:55:00,51.93,51.95,51.91,51.91,13516.0,44.9956,45.013,44.9783,44.9783,13516.0
2019-05-21 15:00:00,51.91,51.94,51.88,51.9,26961.0,44.9783,45.0043,44.9523,44.9696,26961.0
2019-05-21 15:05:00,51.9,51.92,51.89,51.91,11827.0,44.9696,44.987,44.961,44.9783,11827.0
2019-05-21 15:10:00,51.91,51.93,51.89,51.92,36435.0,44.9783,44.9956,44.961,44.987,36435.0
2019-05-21 15:15:00,51.92,51.92,51.87,51.91,16697.0,44.987,44.987,44.9436,44.9783,16697.0
2019-05-21 15:20:00,51.91,51.93,51.88,51.89,37564.0,44.9783,44.9956,44.9523,44.961,37564.0
2019-05-21 15:25:00,51.88,51.97,51.88,51.96,30082.0,44.9523,45.0303,44.9523,45.0216,30082.0
2019-05-21 15:30:00,51.95,52.0,51.95,51.95,24991.0,45.013,45.0563,45.013,45.013,24991.0
2019-05-21 15:35:00,51.96,52.01,51.95,52.01,32569.0,45.0216,45.0649,45.013,45.0649,32569.0
2019-05-21 15:40:00,52.01,52.02,51.95,51.97,40504.0,45.0649,45.0736,45.013,45.0303,40504.0
2019-05-21 15:45:00,51.98,52.01,51.95,51.98,47138.0,45.039,45.0649,45.013,45.039,47138.0
2019-05-21 15:50:00,51.98,52.0,51.97,52.0,65938.0,45.039,45.0563,45.0303,45.0563,65938.0
2019-05-21 15:55:00,51.99,52.01,51.94,51.96,144807.0,45.0476,45.0649,45.0043,45.0216,144807.0
2019-05-22 09:30:00,51.89,51.94,51.8,51.83,44113.0,44.961,45.0043,44.883,44.909,44113.0
2019-05-22 09:35:00,51.85,51.87,51.8,51.84,17360.0,44.9263,44.9436,44.883,44.9176,17360.0
2019-05-22 09:40:00,51.85,51.88,51.79,51.81,17164.0,44.9263,44.9523,44.8743,44.8917,17164.0
2019-05-22 09:45:00,51.82,51.83,51.67,51.67,32787.0,44.9003,44.909,44.7703,44.7703,32787.0
2019-05-22 09:50:00,51.66,51.77,51.64,51.77,24700.0,44.7617,44.857,44.7444,44.857,24700.0
2019-05-22 09:55:00,51.78,51.87,51.75,51.85,26051.0,44.8657,44.9436,44.8397,44.9263,26051.0
2019-05-22 10:00:00,51.84,51.88,51.82,51.85,33222.0,44.9176,44.9523,44.9003,44.9263,33222.0
2019-05-22 10:05:00,51.85,51.89,51.85,51.87,20734.0,44.9263,44.961,44.9263,44.9436,20734.0
2019-05-22 10:10:00,51.87,51.88,51.82,51.84,36616.0,44.9436,44.9523,44.9003,44.9176,36616.0
2019-05-22 10:15:00,51.85,51.97,51.85,51.89,53853.0,44.9263,45.0303,44.9263,44.961,53853.0
2019-05-22 10:20:00,51.89,51.93,51.84,51.92,19536.0,44.961,44.9956,44.9176,44.987,19536.0
2019-05-22 10:25:00,51.92,51.98,51.91,51.96,27488.0,44.987,45.039,44.9783,45.0216,27488.0
2019-05-22 10:30:00,51.94,52.01,51.94,51.97,27725.0,45.0043,45.0649,45.0043,45.0303,27725.0
2019-05-22 10:35:00,51.97,51.97,51.9,51.96,23044.0,45.0303,45.0303,44.9696,45.0216,23044.0
2019-05-22 10:40:00,51.97,51.97,51.91,51.93,14129.0,45.0303,45.0303,44.9783,44.9956,14129.0
2019-05-22 10:45:00,51.94,51.96,51.91,51.94,11243.0,45.0043,45.0216,44.9783,45.0043,11243.0
2019-05-22 10:50:00,51.94,51.98,51.93,51.93,16209.0,45.0043,45.039,44.9956,44.9956,16209.0
2019-05-22 10:55:00,51.93,51.94,51.87,51.93,15370.0,44.9956,45.0043,44.9436,44.9956,15370.0
2019-05-22 11:00:00,51.92,51.92,51.84,51.85,15654.0,44.987,44.987,44.9176,44.9263,15654.0
2019-05-22 11:05:00,51.86,51.86,51.82,51.84,13221.0,44.935,44.935,44.9003,44.9176,13221.0
2019-05-22 11:10:00,51.83,51.93,51.82,51.91,14985.0,44.909,44.9956,44.9003,44.9783,14985.0
2019-05-22 11:15:00,51.93,51.95,51.91,51.91,11825.0,44.9956,45.013,44.9783,44.9783,11825.0
2019-05-22 11:20:00,51.92,51.97,51.91,51.97,20235.0,44.987,45.0303,44.9783,45.0303,20235.0
2019-05-22 11:25:00,51.97,52.05,51.97,52.05,17478.0,45.0303,45.0996,45.0303,45.0996,17478.0
2019-05-22 11:30:00,52.05,52.06,51.98,51.99,14928.0,45.0996,45.1083,45.039,45.0476,14928.0
2019-05-22 11:35:00,51.98,52.04,51.96,52.03,18635.0,45.039,45.0909,45.0216,45.0823,18635.0
2019-05-22 11:40:00,52.03,52.11,52.02,52.03,52875.0,45.0823,45.1516,45.0736,45.0823,52875.0
2019-05-22 11:45:00,52.02,52.06,52.02,52.04,9787.0,45.0736,45.1083,45.0736,45.0909,9787.0
2019-05-22 11:50:00,52.05,52.08,52.02,52.07,11376.0,45.0996,45.1256,45.0736,45.1169,11376.0
2019-05-22 11:55:00,52.07,52.1,52.05,52.07,20237.0,45.1169,45.1429,45.0996,45.1169,20237.0
2019-05-22 12:00:00,52.06,52.07,51.99,52.01,27608.0,45.1083,45.1169,45.0476,45.0649,27608.0
2019-05-22 12:05:00,52.01,52.01,51.98,51.99,11515.0,45.0649,45.0649,45.039,45.0476,11515.0
2019-05-22 12:10:00,51.98,52.0,51.95,51.98,11016.0,45.039,45.0563,45.013,45.039,11016.0
2019-05-22 12:15:00,51.98,52.03,51.98,52.03,8480.0,45.039,45.0823,45.039,45.0823,8480.0
2019-05-22 12:20:00,52.02,52.02,51.98,51.99,8552.0,45.0736,45.0736,45.039,45.0476,8552.0
2019-05-22 12:25:00,51.99,51.99,51.96,51.97,12047.0,45.0476,45.0476,45.0216,45.0303,12047.0
2019-05-22 12:30:00,51.97,52.01,51.96,52.0,12157.0,45.0303,45.0649,45.0216,45.0563,12157.0
2019-05-22 12:35:00,52.0,52.04,52.0,52.03,8696.0,45.0563,45.0909,45.0563,45.0823,8696.0
2019-05-22 12:40:00,52.03,52.03,51.99,52.0,4882.0,45.0823,45.0823,45.0476,45.0563,4882.0
2019-05-22 12:45:00,52.0,52.01,51.97,51.98,11959.0,45.0563,45.0649,45.0303,45.039,11959.0
2019-05-22 12:50:00,51.98,52.0,51.97,52.0,10855.0,45.039,45.0563,45.0303,45.0563,10855.0
2019-05-22 12:55:00,52.0,52.01,51.99,52.0,10343.0,45.0563,45.0649,45.0476,45.0563,10343.0
2019-05-22 13:00:00,51.99,52.02,51.99,52.0,8177.0,45.0476,45.0736,45.0476,45.0563,8177.0
2019-05-22 13:05:00,51.99,51.99,51.97,51.98,11019.0,45.0476,45.0476,45.0303,45.039,11019.0
2019-05-22 13:10:00,51.97,52.0,51.96,52.0,9103.0,45.0303,45.0563,45.0216,45.0563,9103.0
2019-05-22 13:15:00,52.0,52.01,51.98,51.98,5510.0,45.0563,45.0649,45.039,45.039,5510.0
2019-05-22 13:20:00,51.99,52.01,51.97,51.99,21524.0,45.0476,45.0649,45.0303,45.0476,21524.0
2019-05-22 13:25:00,52.0,52.03,52.0,52.03,6643.0,45.0563,45.0823,45.0563,45.0823,6643.0
2019-05-22 13:30:00,52.02,52.04,52.01,52.02,8536.0,45.0736,45.0909,45.0649,45.0736,8536.0
2019-05-22 13:35:00,52.02,52.05,52.02,52.02,17785.0,45.0736,45.0996,45.0736,45.0736,17785.0
2019-05-22 13:40:00,52.01,52.06,52.01,52.06,13828.0,45.0649,45.1083,45.0649,45.1083,13828.0
2019-05-22 13:45:00,52.06,52.06,52.03,52.06,10448.0,45.1083,45.1083,45.0823,45.1083,10448.0
2019-05-22 13:50:00,52.07,52.11,52.06,52.11,24142.0,45.1169,45.1516,45.1083,45.1516,24142.0
2019-05-22 13:55:00,52.11,52.16,52.1,52.13,55428.0,45.1516,45.1949,45.1429,45.1689,55428.0
2019-05-22 14:00:00,52.14,52.14,52.07,52.12,23511.0,45.1776,45.1776,45.1169,45.1603,23511.0
2019-05-22 14:05:00,52.12,52.18,52.11,52.16,21878.0,45.1603,45.2122,45.1516,45.1949,21878.0
2019-05-22 14:10:00,52.16,52.16,52.13,52.14,8571.0,45.1949,45.1949,45.1689,45.1776,8571.0
2019-05-22 14:15:00,52.14,52.16,52.1,52.15,8917.0,45.1776,45.1949,45.1429,45.1863,8917.0
2019-05-22 14:20:00,52.16,52.22,52.16,52.19,17177.0,45.1949,45.2469,45.1949,45.2209,17177.0
2019-05-22 14:25:00,52.19,52.2,52.16,52.17,6772.0,45.2209,45.2296,45.1949,45.2036,6772.0
2019-05-22 14:30:00,52.17,52.23,52.16,52.2,15749.0,45.2036,45.2556,45.1949,45.2296,15749.0
2019-05-22 14:35:00,52.2,52.22,52.18,52.2,27876.0,45.2296,45.2469,45.2122,45.2296,27876.0
2019-05-22 14:40:00,52.19,52.3,52.19,52.27,31541.0,45.2209,45.3162,45.2209,45.2902,31541.0
2019-05-22 14:45:00,52.28,52.29,52.26,52.27,17322.0,45.2989,45.3076,45.2816,45.2902,17322.0
2019-05-22 14:50:00,52.27,52.28,52.21,52.21,14739.0,45.2902,45.2989,45.2382,45.2382,14739.0
2019-05-22 14:55:00,52.22,52.22,52.18,52.2,18187.0,45.2469,45.2469,45.2122,45.2296,18187.0
2019-05-22 15:00:00,52.2,52.24,52.16,52.16,21642.0,45.2296,45.2642,45.1949,45.1949,21642.0
2019-05-22 15:05:00,52.16,52.17,52.1,52.13,19234.0,45.1949,45.2036,45.1429,45.1689,19234.0
2019-05-22 15:10:00,52.13,52.16,52.11,52.14,23886.0,45.1689,45.1949,45.1516,45.1776,23886.0
2019-05-22 15:15:00,52.14,52.18,52.13,52.17,14779.0,45.1776,45.2122,45.1689,45.2036,14779.0
2019-05-22 15:20:00,52.17,52.23,52.17,52.23,27049.0,45.2036,45.2556,45.2036,45.2556,27049.0
2019-05-22 15:25:00,52.23,52.26,52.23,52.23,23463.0,45.2556,45.2816,45.2556,45.2556,23463.0
2019-05-22 15:30:00,52.23,52.24,52.19,52.22,32698.0,45.2556,45.2642,45.2209,45.2469,32698.0
2019-05-22 15:35:00,52.22,52.25,52.18,52.25,36153.0,45.2469,45.2729,45.2122,45.2729,36153.0
2019-05-22 15:40:00,52.24,52.26,52.22,52.23,35662.0,45.2642,45.2816,45.2469,45.2556,35662.0
2019-05-22 15:45:00,52.23,52.26,52.23,52.25,42205.0,45.2556,45.2816,45.2556,45.2729,42205.0
2019-05-22 15:50:00,52.25,52.27,52.23,52.24,59813.0,45.2729,45.2902,45.2556,45.2642,59813.0
2019-05-22 15:55:00,52.24,52.25,52.21,52.21,133693.0,45.2642,45.2729,45.2382,45.2382,133693.0
2019-05-23 09:30:00,51.88,51.89,51.63,51.7,60658.0,44.9523,44.961,44.7357,44.7963,60658.0
2019-05-23 09:35:00,51.7,51.72,51.52,51.55,40623.0,44.7963,44.8137,44.6404,44.6664,40623.0
2019-05-23 09:40:00,51.54,51.62,51.51,51.61,46838.0,44.6577,44.727,44.6317,44.7184,46838.0
2019-05-23 09:45:00,51.6,51.6,51.49,51.51,45411.0,44.7097,44.7097,44.6144,44.6317,45411.0
2019-05-23 09:50:00,51.5,51.51,51.31,51.31,39172.0,44.623,44.6317,44.4584,44.4584,39172.0
2019-05-23 09:55:00,51.31,51.32,51.26,51.31,24083.0,44.4584,44.4671,44.4151,44.4584,24083.0
2019-05-23 10:00:00,51.31,51.42,51.3,51.41,25083.0,44.4584,44.5537,44.4498,44.5451,25083.0
2019-05-23 10:05:00,51.4,51.4,51.34,51.37,15375.0,44.5364,44.5364,44.4844,44.5104,15375.0
2019-05-23 10:10:00,51.38,51.48,51.38,51.44,30803.0,44.5191,44.6057,44.5191,44.5711,30803.0
2019-05-23 10:15:00,51.46,51.47,51.34,51.34,20228.0,44.5884,44.5971,44.4844,44.4844,20228.0
2019-05-23 10:20:00,51.33,51.36,51.25,51.29,21174.0,44.4757,44.5017,44.4064,44.4411,21174.0
2019-05-23 10:25:00,51.28,51.4,51.26,51.38,14027.0,44.4324,44.5364,44.4151,44.5191,14027.0
2019-05-23 10:30:00,51.38,51.41,51.35,51.41,15175.0,44.5191,44.5451,44.4931,44.5451,15175.0
2019-05-23 10:35:00,51.41,51.44,51.37,51.44,14421.0,44.5451,44.5711,44.5104,44.5711,14421.0
2019-05-23 10:40:00,51.46,51.51,51.44,51.47,14651.0,44.5884,44.6317,44.5711,44.5971,14651.0
2019-05-23 10:45:00,51.46,51.52,51.45,51.49,10992.0,44.5884,44.6404,44.5797,44.6144,10992.0
2019-05-23 10:50:00,51.51,51.64,51.5,51.64,19673.0,44.6317,44.7444,44.623,44.7444,19673.0
2019-05-23 10:55:00,51.63,51.64,51.59,51.63,14540.0,44.7357,44.7444,44.701,44.7357,14540.0
2019-05-23 11:00:00,51.64,51.65,51.57,51.59,22722.0,44.7444,44.753,44.6837,44.701,22722.0
2019-05-23 11:05:00,51.59,51.6,51.56,51.57,8836.0,44.701,44.7097,44.675,44.6837,8836.0
2019-05-23 11:10:00,51.56,51.56,51.44,51.45,13141.0,44.675,44.675,44.5711,44.5797,13141.0
2019-05-23 11:15:00,51.45,51.51,51.45,51.46,14416.0,44.5797,44.6317,44.5797,44.5884,14416.0
2019-05-23 11:20:00,51.47,51.49,51.42,51.47,13898.0,44.5971,44.6144,44.5537,44.5971,13898.0
2019-05-23 11:25:00,51.5,51.56,51.48,51.49,20172.0,44.623,44.675,44.6057,44.6144,20172.0
2019-05-23 11:30:00,51.48,51.52,51.44,51.45,14840.0,44.6057,44.6404,44.5711,44.5797,14840.0
2019-05-23 11:35:00,51.45,51.49,51.42,51.48,13829.0,44.5797,44.6144,44.5537,44.6057,13829.0
2019-05-23 11:40:00,51.47,51.47,51.41,51.43,16021.0,44.5971,44.5971,44.5451,44.5624,16021.0
2019-05-23 11:45:00,51.43,51.46,51.41,51.41,10225.0,44.5624,44.5884,44.5451,44.5451,10225.0
2019-05-23 11:50:00,51.41,51.42,51.31,51.33,12141.0,44.5451,44.5537,44.4584,44.4757,12141.0
2019-05-23 11:55:00,51.33,51.34,51.3,51.33,11763.0,44.4757,44.4844,44.4498,44.4757,11763.0
2019-05-23 12:00:00,51.33,51.4,51.33,51.4,9904.0,44.4757,44.5364,44.4757,44.5364,9904.0
2019-05-23 12:05:00,51.39,51.48,51.36,51.43,24698.0,44.5277,44.6057,44.5017,44.5624,24698.0
2019-05-23 12:10:00,51.44,51.5,51.44,51.48,13315.0,44.5711,44.623,44.5711,44.6057,13315.0
2019-05-23 12:15:00,51.48,51.48,51.42,51.46,10230.0,44.6057,44.6057,44.5537,44.5884,10230.0
2019-05-23 12:20:00,51.45,51.46,51.41,51.44,13030.0,44.5797,44.5884,44.5451,44.5711,13030.0
2019-05-23 12:25:00,51.46,51.48,51.44,51.45,12340.0,44.5884,44.6057,44.5711,44.5797,12340.0
2019-05-23 12:30:00,51.47,51.47,51.44,51.44,7608.0,44.5971,44.5971,44.5711,44.5711,7608.0
2019-05-23 12:35:00,51.45,51.49,51.42,51.49,11206.0,44.5797,44.6144,44.5537,44.6144,11206.0
2019-05-23 12:40:00,51.48,51.51,51.45,51.47,8356.0,44.6057,44.6317,44.5797,44.5971,8356.0
2019-05-23 12:45:00,51.48,51.48,51.42,51.44,12581.0,44.6057,44.6057,44.5537,44.5711,12581.0
2019-05-23 12:50:00,51.44,51.45,51.39,51.4,16298.0,44.5711,44.5797,44.5277,44.5364,16298.0
2019-05-23 12:55:00,51.4,51.41,51.33,51.34,10280.0,44.5364,44.5451,44.4757,44.4844,10280.0
2019-05-23 13:00:00,51.34,51.34,51.29,51.33,12261.0,44.4844,44.4844,44.4411,44.4757,12261.0
2019-05-23 13:05:00,51.34,51.37,51.31,51.31,7700.0,44.4844,44.5104,44.4584,44.4584,7700.0
2019-05-23 13:10:00,51.31,51.32,51.24,51.24,8738.0,44.4584,44.4671,44.3978,44.3978,8738.0
2019-05-23 13:15:00,51.25,51.3,51.24,51.28,21271.0,44.4064,44.4498,44.3978,44.4324,21271.0
2019-05-23 13:20:00,51.29,51.32,51.26,51.31,13008.0,44.4411,44.4671,44.4151,44.4584,13008.0
2019-05-23 13:25:00,51.31,51.36,51.3,51.32,13326.0,44.4584,44.5017,44.4498,44.4671,13326.0
2019-05-23 13:30:00,51.31,51.32,51.29,51.31,8807.0,44.4584,44.4671,44.4411,44.4584,8807.0
2019-05-23 13:35:00,51.32,51.33,51.28,51.32,12264.0,44.4671,44.4757,44.4324,44.4671,12264.0
2019-05-23 13:40:00,51.32,51.35,51.31,51.31,12220.0,44.4671,44.4931,44.4584,44.4584,12220.0
2019-05-23 13:45:00,51.32,51.38,51.28,51.35,73340.0,44.4671,44.5191,44.4324,44.4931,73340.0
2019-05-23 13:50:00,51.35,51.43,51.34,51.42,28835.0,44.4931,44.5624,44.4844,44.5537,28835.0
2019-05-23 13:55:00,51.42,51.47,51.42,51.46,35133.0,44.5537,44.5971,44.5537,44.5884,35133.0
2019-05-23 14:00:00,51.47,51.48,51.41,51.42,22323.0,44.5971,44.6057,44.5451,44.5537,22323.0
2019-05-23 14:05:00,51.42,51.44,51.35,51.35,15120.0,44.5537,44.5711,44.4931,44.4931,15120.0
2019-05-23 14:10:00,51.35,51.36,51.33,51.35,16476.0,44.4931,44.5017,44.4757,44.4931,16476.0
2019-05-23 14:15:00,51.35,51.5,51.34,51.48,54694.0,44.4931,44.623,44.4844,44.6057,54694.0
2019-05-23 14:20:00,51.48,51.48,51.42,51.45,15881.0,44.6057,44.6057,44.5537,44.5797,15881.0
2019-05-23 14:25:00,51.45,51.47,51.36,51.38,10221.0,44.5797,44.5971,44.5017,44.5191,10221.0
2019-05-23 14:30:00,51.38,51.41,51.37,51.4,13089.0,44.5191,44.5451,44.5104,44.5364,13089.0
2019-05-23 14:35:00,51.4,51.4,51.32,51.32,13775.0,44.5364,44.5364,44.4671,44.4671,13775.0
2019-05-23 14:40:00,51.33,51.36,51.26,51.29,16519.0,44.4757,44.5017,44.4151,44.4411,16519.0
2019-05-23 14:45:00,51.29,51.3,51.26,51.27,8859.0,44.4411,44.4498,44.4151,44.4238,8859.0
2019-05-23 14:50:00,51.26,51.3,51.26,51.3,11554.0,44.4151,44.4498,44.4151,44.4498,11554.0
2019-05-23 14:55:00,51.3,51.3,51.27,51.28,5800.0,44.4498,44.4498,44.4238,44.4324,5800.0
2019-05-23 15:00:00,51.28,51.28,51.22,51.28,18595.0,44.4324,44.4324,44.3804,44.4324,18595.0
2019-05-23 15:05:00,51.27,51.28,51.21,51.22,15106.0,44.4238,44.4324,44.3718,44.3804,15106.0
2019-05-23 15:10:00,51.23,51.26,51.21,51.25,19634.0,44.3891,44.4151,44.3718,44.4064,19634.0
2019-05-23 15:15:00,51.25,51.33,51.21,51.28,18408.0,44.4064,44.4757,44.3718,44.4324,18408.0
2019-05-23 15:20:00,51.28,51.38,51.28,51.36,28003.0,44.4324,44.5191,44.4324,44.5017,28003.0
2019-05-23 15:25:00,51.35,51.48,51.34,51.45,27581.0,44.4931,44.6057,44.4844,44.5797,27581.0
2019-05-23 15:30:00,51.44,51.49,51.42,51.46,36473.0,44.5711,44.6144,44.5537,44.5884,36473.0
2019-05-23 15:35:00,51.46,51.47,51.42,51.42,19916.0,44.5884,44.5971,44.5537,44.5537,19916.0
2019-05-23 15:40:00,51.42,51.42,51.36,51.41,63573.0,44.5537,44.5537,44.5017,44.5451,63573.0
2019-05-23 15:45:00,51.41,51.5,51.36,51.48,95870.0,44.5451,44.623,44.5017,44.6057,95870.0
2019-05-23 15:50:00,51.48,51.55,51.43,51.54,105002.0,44.6057,44.6664,44.5624,44.6577,105002.0
2019-05-23 15:55:00,51.55,51.58,51.46,51.53,193175.0,44.6664,44.6924,44.5884,44.649,193175.0
2019-05-24 09:30:00,51.6,51.78,51.6,51.78,53907.0,44.7097,44.8657,44.7097,44.8657,53907.0
2019-05-24 09:35:00,51.78,51.86,51.76,51.8,21233.0,44.8657,44.935,44.8483,44.883,21233.0
2019-05-24 09:40:00,51.8,51.81,51.73,51.77,26067.0,44.883,44.8917,44.8223,44.857,26067.0
2019-05-24 09:45:00,51.78,51.78,51.7,51.75,15781.0,44.8657,44.8657,44.7963,44.8397,15781.0
2019-05-24 09:50:00,51.75,51.75,51.63,51.63,21157.0,44.8397,44.8397,44.7357,44.7357,21157.0
2019-05-24 09:55:00,51.64,51.68,51.61,51.68,12022.0,44.7444,44.779,44.7184,44.779,12022.0
2019-05-24 10:00:00,51.68,51.71,51.66,51.71,18593.0,44.779,44.805,44.7617,44.805,18593.0
2019-05-24 10:05:00,51.71,51.72,51.65,51.68,15207.0,44.805,44.8137,44.753,44.779,15207.0
2019-05-24 10:10:00,51.67,51.7,51.61,51.67,20728.0,44.7703,44.7963,44.7184,44.7703,20728.0
2019-05-24 10:15:00,51.68,51.74,51.67,51.72,17134.0,44.779,44.831,44.7703,44.8137,17134.0
2019-05-24 10:20:00,51.72,51.73,51.68,51.72,15377.0,44.8137,44.8223,44.779,44.8137,15377.0
2019-05-24 10:25:00,51.72,51.8,51.71,51.73,23243.0,44.8137,44.883,44.805,44.8223,23243.0
2019-05-24 10:30:00,51.74,51.8,51.74,51.79,14352.0,44.831,44.883,44.831,44.8743,14352.0
2019-05-24 10:35:00,51.78,51.83,51.76,51.82,11844.0,44.8657,44.909,44.8483,44.9003,11844.0
2019-05-24 10:40:00,51.83,51.91,51.79,51.91,157945.0,44.909,44.9783,44.8743,44.9783,157945.0
2019-05-24 10:45:00,51.91,51.95,51.88,51.88,16126.0,44.9783,45.013,44.9523,44.9523,16126.0
2019-05-24 10:50:00,51.88,51.88,51.77,51.77,21405.0,44.9523,44.9523,44.857,44.857,21405.0
2019-05-24 10:55:00,51.78,51.82,51.77,51.77,16046.0,44.8657,44.9003,44.857,44.857,16046.0
2019-05-24 11:00:00,51.77,51.81,51.76,51.77,14864.0,44.857,44.8917,44.8483,44.857,14864.0
2019-05-24 11:05:00,51.77,51.82,51.72,51.77,15004.0,44.857,44.9003,44.8137,44.857,15004.0
2019-05-24 11:10:00,51.77,51.82,51.74,51.82,21306.0,44.857,44.9003,44.831,44.9003,21306.0
2019-05-24 11:15:00,51.82,51.83,51.76,51.79,15497.0,44.9003,44.909,44.8483,44.8743,15497.0
2019-05-24 11:20:00,51.79,51.88,51.78,51.83,28225.0,44.8743,44.9523,44.8657,44.909,28225.0
2019-05-24 11:25:00,51.82,51.84,51.8,51.84,11601.0,44.9003,44.9176,44.883,44.9176,11601.0
2019-05-24 11:30:00,51.85,51.88,51.84,51.86,10255.0,44.9263,44.9523,44.9176,44.935,10255.0
2019-05-24 11:35:00,51.87,51.93,51.86,51.91,17071.0,44.9436,44.9956,44.935,44.9783,17071.0
2019-05-24 11:40:00,51.91,51.92,51.85,51.86,28258.0,44.9783,44.987,44.9263,44.935,28258.0
2019-05-24 11:45:00,51.86,51.92,51.86,51.9,10414.0,44.935,44.987,44.935,44.9696,10414.0
2019-05-24 11:50:00,51.91,51.91,51.85,51.87,11598.0,44.9783,44.9783,44.9263,44.9436,11598.0
2019-05-24 11:55:00,51.86,51.88,51.85,51.88,11698.0,44.935,44.9523,44.9263,44.9523,11698.0
2019-05-24 12:00:00,51.88,51.9,51.86,51.89,11215.0,44.9523,44.9696,44.935,44.961,11215.0
2019-05-24 12:05:00,51.89,51.92,51.86,51.87,10859.0,44.961,44.987,44.935,44.9436,10859.0
2019-05-24 12:10:00,51.87,51.89,51.86,51.88,11235.0,44.9436,44.961,44.935,44.9523,11235.0
2019-05-24 12:15:00,51.89,51.9,51.85,51.86,9508.0,44.961,44.9696,44.9263,44.935,9508.0
2019-05-24 12:20:00,51.86,51.9,51.86,51.89,11871.0,44.935,44.9696,44.935,44.961,11871.0
2019-05-24 12:25:00,51.88,51.92,51.86,51.91,20433.0,44.9523,44.987,44.935,44.9783,20433.0
2019-05-24 12:30:00,51.92,51.94,51.9,51.94,9972.0,44.987,45.0043,44.9696,45.0043,9972.0
2019-05-24 12:35:00,51.94,51.95,51.9,51.95,14713.0,45.0043,45.013,44.9696,45.013,14713.0
2019-05-24 12:40:00,51.95,52.0,51.94,51.98,10652.0,45.013,45.0563,45.0043,45.039,10652.0
2019-05-24 12:45:00,51.98,51.99,51.96,51.97,6712.0,45.039,45.0476,45.0216,45.0303,6712.0
2019-05-24 12:50:00,51.97,51.99,51.94,51.98,13776.0,45.0303,45.0476,45.0043,45.039,13776.0
2019-05-24 12:55:00,51.99,52.02,51.98,52.01,8169.0,45.0476,45.0736,45.039,45.0649,8169.0
2019-05-24 13:00:00,52.01,52.03,51.98,51.98,8887.0,45.0649,45.0823,45.039,45.039,8887.0
2019-05-24 13:05:00,51.98,52.02,51.97,52.0,12889.0,45.039,45.0736,45.0303,45.0563,12889.0
2019-05-24 13:10:00,52.0,52.0,51.93,51.93,8978.0,45.0563,45.0563,44.9956,44.9956,8978.0
2019-05-24 13:15:00,51.92,51.94,51.91,51.93,7483.0,44.987,45.0043,44.9783,44.9956,7483.0
2019-05-24 13:20:00,51.94,51.96,51.92,51.95,10491.0,45.0043,45.0216,44.987,45.013,10491.0
2019-05-24 13:25:00,51.94,51.94,51.9,51.93,8142.0,45.0043,45.0043,44.9696,44.9956,8142.0
2019-05-24 13:30:00,51.94,51.95,51.93,51.94,7263.0,45.0043,45.013,44.9956,45.0043,7263.0
2019-05-24 13:35:00,51.93,51.93,51.9,51.91,7920.0,44.9956,44.9956,44.9696,44.9783,7920.0
2019-05-24 13:40:00,51.91,51.94,51.9,51.92,12197.0,44.9783,45.0043,44.9696,44.987,12197.0
2019-05-24 13:45:00,51.91,51.94,51.91,51.93,7879.0,44.9783,45.0043,44.9783,44.9956,7879.0
2019-05-24 13:50:00,51.94,51.94,51.89,51.89,11622.0,45.0043,45.0043,44.961,44.961,11622.0
2019-05-24 13:55:00,51.9,51.91,51.88,51.9,7755.0,44.9696,44.9783,44.9523,44.9696,7755.0
2019-05-24 14:00:00,51.91,51.94,51.9,51.94,16732.0,44.9783,45.0043,44.9696,45.0043,16732.0
2019-05-24 14:05:00,51.94,51.94,51.87,51.91,13467.0,45.0043,45.0043,44.9436,44.9783,13467.0
2019-05-24 14:10:00,51.9,51.9,51.86,51.86,9088.0,44.9696,44.9696,44.935,44.935,9088.0
2019-05-24 14:15:00,51.86,51.9,51.85,51.9,13017.0,44.935,44.9696,44.9263,44.9696,13017.0
2019-05-24 14:20:00,51.89,51.89,51.86,51.87,8627.0,44.961,44.961,44.935,44.9436,8627.0
2019-05-24 14:25:00,51.87,51.89,51.87,51.87,11299.0,44.9436,44.961,44.9436,44.9436,11299.0
2019-05-24 14:30:00,51.87,51.88,51.83,51.86,22073.0,44.9436,44.9523,44.909,44.935,22073.0
2019-05-24 14:35:00,51.86,51.88,51.85,51.86,12658.0,44.935,44.9523,44.9263,44.935,12658.0
2019-05-24 14:40:00,51.88,51.9,51.87,51.9,17491.0,44.9523,44.9696,44.9436,44.9696,17491.0
2019-05-24 14:45:00,51.9,51.9,51.85,51.86,11313.0,44.9696,44.9696,44.9263,44.935,11313.0
2019-05-24 14:50:00,51.86,51.87,51.84,51.84,10344.0,44.935,44.9436,44.9176,44.9176,10344.0
2019-05-24 14:55:00,51.85,51.89,51.84,51.89,16160.0,44.9263,44.961,44.9176,44.961,16160.0
2019-05-24 15:00:00,51.89,51.95,51.88,51.95,18366.0,44.961,45.013,44.9523,45.013,18366.0
2019-05-24 15:05:00,51.95,51.96,51.93,51.96,24431.0,45.013,45.0216,44.9956,45.0216,24431.0
2019-05-24 15:10:00,51.97,52.0,51.95,51.98,24312.0,45.0303,45.0563,45.013,45.039,24312.0
2019-05-24 15:15:00,51.98,52.0,51.96,51.98,15134.0,45.039,45.0563,45.0216,45.039,15134.0
2019-05-24 15:20:00,51.98,52.02,51.98,52.02,14640.0,45.039,45.0736,45.039,45.0736,14640.0
2019-05-24 15:25:00,52.01,52.04,52.01,52.02,14722.0,45.0649,45.0909,45.0649,45.0736,14722.0
2019-05-24 15:30:00,52.02,52.02,51.97,52.0,21116.0,45.0736,45.0736,45.0303,45.0563,21116.0
2019-05-24 15:35:00,52.01,52.05,52.01,52.05,24937.0,45.0649,45.0996,45.0649,45.0996,24937.0
2019-05-24 15:40:00,52.05,52.05,52.01,52.02,27352.0,45.0996,45.0996,45.0649,45.0736,27352.0
2019-05-24 15:45:00,52.02,52.05,52.0,52.04,36770.0,45.0736,45.0996,45.0563,45.0909,36770.0
2019-05-24 15:50:00,52.04,52.08,52.03,52.08,63409.0,45.0909,45.1256,45.0823,45.1256,63409.0
2019-05-24 15:55:00,52.07,52.1,52.0,52.03,251547.0,45.1169,45.1429,45.0563,45.0823,251547.0
2019-05-28 09:30:00,51.91,52.11,51.9,52.07,34512.0,44.9783,45.1516,44.9696,45.1169,34512.0
2019-05-28 09:35:00,52.1,52.13,52.02,52.06,12577.0,45.1429,45.1689,45.0736,45.1083,12577.0
2019-05-28 09:40:00,52.06,52.11,52.06,52.08,9701.0,45.1083,45.1516,45.1083,45.1256,9701.0
2019-05-28 09:45:00,52.09,52.17,52.09,52.12,12732.0,45.1343,45.2036,45.1343,45.1603,12732.0
2019-05-28 09:50:00,52.12,52.12,52.06,52.07,13367.0,45.1603,45.1603,45.1083,45.1169,13367.0
2019-05-28 09:55:00,52.07,52.14,52.05,52.14,12328.0,45.1169,45.1776,45.0996,45.1776,12328.0
2019-05-28 10:00:00,52.14,52.14,52.08,52.08,16425.0,45.1776,45.1776,45.1256,45.1256,16425.0
2019-05-28 10:05:00,52.09,52.16,52.08,52.12,14277.0,45.1343,45.1949,45.1256,45.1603,14277.0
2019-05-28 10:10:00,52.12,52.15,52.09,52.13,16959.0,45.1603,45.1863,45.1343,45.1689,16959.0
2019-05-28 10:15:00,52.13,52.15,52.1,52.14,17081.0,45.1689,45.1863,45.1429,45.1776,17081.0
2019-05-28 10:20:00,52.13,52.15,52.09,52.1,19264.0,45.1689,45.1863,45.1343,45.1429,19264.0
2019-05-28 10:25:00,52.11,52.12,52.07,52.11,15863.0,45.1516,45.1603,45.1169,45.1516,15863.0
2019-05-28 10:30:00,52.11,52.12,52.04,52.08,15007.0,45.1516,45.1603,45.0909,45.1256,15007.0
2019-05-28 10:35:00,52.08,52.13,52.07,52.08,14064.0,45.1256,45.1689,45.1169,45.1256,14064.0
2019-05-28 10:40:00,52.08,52.1,52.06,52.08,12664.0,45.1256,45.1429,45.1083,45.1256,12664.0
2019-05-28 10:45:00,52.08,52.11,52.05,52.1,16638.0,45.1256,45.1516,45.0996,45.1429,16638.0
2019-05-28 10:50:00,52.11,52.11,52.03,52.06,11253.0,45.1516,45.1516,45.0823,45.1083,11253.0
2019-05-28 10:55:00,52.06,52.12,52.05,52.12,18773.0,45.1083,45.1603,45.0996,45.1603,18773.0
2019-05-28 11:00:00,52.1,52.17,52.1,52.17,13356.0,45.1429,45.2036,45.1429,45.2036,13356.0
2019-05-28 11:05:00,52.18,52.19,52.15,52.18,14161.0,45.2122,45.2209,45.1863,45.2122,14161.0
2019-05-28 11:10:00,52.19,52.3,52.17,52.25,89659.0,45.2209,45.3162,45.2036,45.2729,89659.0
2019-05-28 11:15:00,52.25,52.26,52.18,52.18,23254.0,45.2729,45.2816,45.2122,45.2122,23254.0
2019-05-28 11:20:00,52.19,52.19,52.1,52.12,13193.0,45.2209,45.2209,45.1429,45.1603,13193.0
2019-05-28 11:25:00,52.13,52.14,52.09,52.1,13417.0,45.1689,45.1776,45.1343,45.1429,13417.0
2019-05-28 11:30:00,52.09,52.09,52.05,52.08,13215.0,45.1343,45.1343,45.0996,45.1256,13215.0
2019-05-28 11:35:00,52.07,52.12,52.07,52.08,12980.0,45.1169,45.1603,45.1169,45.1256,12980.0
2019-05-28 11:40:00,52.09,52.15,52.08,52.13,7924.0,45.1343,45.1863,45.1256,45.1689,7924.0
2019-05-28 11:45:00,52.13,52.13,52.09,52.09,9779.0,45.1689,45.1689,45.1343,45.1343,9779.0
2019-05-28 11:50:00,52.08,52.08,52.0,52.01,13736.0,45.1256,45.1256,45.0563,45.0649,13736.0
2019-05-28 11:55:00,52.01,52.07,52.01,52.07,11304.0,45.0649,45.1169,45.0649,45.1169,11304.0
2019-05-28 12:00:00,52.07,52.1,52.04,52.1,17336.0,45.1169,45.1429,45.0909,45.1429,17336.0
2019-05-28 12:05:00,52.11,52.11,52.07,52.07,10887.0,45.1516,45.1516,45.1169,45.1169,10887.0
2019-05-28 12:10:00,52.07,52.1,52.07,52.07,8835.0,45.1169,45.1429,45.1169,45.1169,8835.0
2019-05-28 12:15:00,52.07,52.08,52.03,52.04,10709.0,45.1169,45.1256,45.0823,45.0909,10709.0
2019-05-28 12:20:00,52.05,52.1,52.04,52.08,9538.0,45.0996,45.1429,45.0909,45.1256,9538.0
2019-05-28 12:25:00,52.08,52.08,52.03,52.06,9972.0,45.1256,45.1256,45.0823,45.1083,9972.0
2019-05-28 12:30:00,52.08,52.11,52.07,52.11,19492.0,45.1256,45.1516,45.1169,45.1516,19492.0
2019-05-28 12:35:00,52.1,52.13,52.09,52.13,18479.0,45.1429,45.1689,45.1343,45.1689,18479.0
2019-05-28 12:40:00,52.12,52.16,52.12,52.16,19557.0,45.1603,45.1949,45.1603,45.1949,19557.0
2019-05-28 12:45:00,52.16,52.17,52.12,52.15,27490.0,45.1949,45.2036,45.1603,45.1863,27490.0
2019-05-28 12:50:00,52.14,52.14,52.09,52.11,17926.0,45.1776,45.1776,45.1343,45.1516,17926.0
2019-05-28 12:55:00,52.1,52.15,52.07,52.09,53707.0,45.1429,45.1863,45.1169,45.1343,53707.0
2019-05-28 13:00:00,52.09,52.13,52.08,52.08,12368.0,45.1343,45.1689,45.1256,45.1256,12368.0
2019-05-28 13:05:00,52.08,52.11,52.08,52.09,13754.0,45.1256,45.1516,45.1256,45.1343,13754.0
2019-05-28 13:10:00,52.09,52.1,52.07,52.09,16136.0,45.1343,45.1429,45.1169,45.1343,16136.0
2019-05-28 13:15:00,52.09,52.09,52.07,52.08,8635.0,45.1343,45.1343,45.1169,45.1256,8635.0
2019-05-28 13:20:00,52.08,52.13,52.07,52.1,9786.0,45.1256,45.1689,45.1169,45.1429,9786.0
2019-05-28 13:25:00,52.1,52.12,52.08,52.08,7772.0,45.1429,45.1603,45.1256,45.1256,7772.0
2019-05-28 13:30:00,52.08,52.08,52.01,52.03,18085.0,45.1256,45.1256,45.0649,45.0823,18085.0
2019-05-28 13:35:00,52.04,52.06,52.0,52.01,9521.0,45.0909,45.1083,45.0563,45.0649,9521.0
2019-05-28 13:40:00,52.0,52.01,51.98,51.98,8427.0,45.0563,45.0649,45.039,45.039,8427.0
2019-05-28 13:45:00,51.99,52.02,51.97,52.01,11211.0,45.0476,45.0736,45.0303,45.0649,11211.0
2019-05-28 13:50:00,52.01,52.01,51.98,51.98,12883.0,45.0649,45.0649,45.039,45.039,12883.0
2019-05-28 13:55:00,51.99,52.0,51.96,51.97,14836.0,45.0476,45.0563,45.0216,45.0303,14836.0
2019-05-28 14:00:00,51.97,51.97,51.9,51.91,16000.0,45.0303,45.0303,44.9696,44.9783,16000.0
2019-05-28 14:05:00,51.91,51.92,51.9,51.91,8153.0,44.9783,44.987,44.9696,44.9783,8153.0
2019-05-28 14:10:00,51.91,51.92,51.84,51.86,22735.0,44.9783,44.987,44.9176,44.935,22735.0
2019-05-28 14:15:00,51.87,51.9,51.86,51.88,13581.0,44.9436,44.9696,44.935,44.9523,13581.0
2019-05-28 14:20:00,51.88,51.89,51.87,51.88,16337.0,44.9523,44.961,44.9436,44.9523,16337.0
2019-05-28 14:25:00,51.87,51.88,51.84,51.85,24906.0,44.9436,44.9523,44.9176,44.9263,24906.0
2019-05-28 14:30:00,51.85,51.87,51.83,51.83,19138.0,44.9263,44.9436,44.909,44.909,19138.0
2019-05-28 14:35:00,51.83,51.83,51.78,51.79,16377.0,44.909,44.909,44.8657,44.8743,16377.0
2019-05-28 14:40:00,51.78,51.78,51.74,51.74,20467.0,44.8657,44.8657,44.831,44.831,20467.0
2019-05-28 14:45:00,51.74,51.75,51.73,51.73,16641.0,44.831,44.8397,44.8223,44.8223,16641.0
2019-05-28 14:50:00,51.73,51.78,51.71,51.71,36262.0,44.8223,44.8657,44.805,44.805,36262.0
2019-05-28 14:55:00,51.71,51.74,51.7,51.74,37692.0,44.805,44.831,44.7963,44.831,37692.0
2019-05-28 15:00:00,51.73,51.73,51.63,51.64,32777.0,44.8223,44.8223,44.7357,44.7444,32777.0
2019-05-28 15:05:00,51.65,51.68,51.63,51.64,22669.0,44.753,44.779,44.7357,44.7444,22669.0
2019-05-28 15:10:00,51.65,51.65,51.59,51.6,30873.0,44.753,44.753,44.701,44.7097,30873.0
2019-05-28 15:15:00,51.6,51.67,51.6,51.67,22180.0,44.7097,44.7703,44.7097,44.7703,22180.0
2019-05-28 15:20:00,51.67,51.68,51.62,51.66,26129.0,44.7703,44.779,44.727,44.7617,26129.0
2019-05-28 15:25:00,51.67,51.7,51.57,51.58,35169.0,44.7703,44.7963,44.6837,44.6924,35169.0
2019-05-28 15:30:00,51.58,51.59,51.49,51.49,36927.0,44.6924,44.701,44.6144,44.6144,36927.0
2019-05-28 15:35:00,51.48,51.5,51.4,51.44,78207.0,44.6057,44.623,44.5364,44.5711,78207.0
2019-05-28 15:40:00,51.43,51.43,51.32,51.34,68491.0,44.5624,44.5624,44.4671,44.4844,68491.0
2019-05-28 15:45:00,51.34,51.42,51.32,51.38,58654.0,44.4844,44.5537,44.4671,44.5191,58654.0
2019-05-28 15:50:00,51.38,51.46,51.36,51.43,89472.0,44.5191,44.5884,44.5017,44.5624,89472.0
2019-05-28 15:55:00,51.43,51.46,51.31,51.31,258902.0,44.5624,44.5884,44.4584,44.4584,258902.0
2019-05-29 09:30:00,51.3,51.41,51.05,51.41,71761.0,44.4498,44.5451,44.2331,44.5451,71761.0
2019-05-29 09:35:00,51.4,51.41,51.29,51.31,24046.0,44.5364,44.5451,44.4411,44.4584,24046.0
2019-05-29 09:40:00,51.3,51.32,51.23,51.31,37953.0,44.4498,44.4671,44.3891,44.4584,37953.0
2019-05-29 09:45:00,51.3,51.34,51.26,51.26,23856.0,44.4498,44.4844,44.4151,44.4151,23856.0
2019-05-29 09:50:00,51.25,51.26,51.1,51.18,43887.0,44.4064,44.4151,44.2765,44.3458,43887.0
2019-05-29 09:55:00,51.18,51.22,51.15,51.16,27696.0,44.3458,44.3804,44.3198,44.3284,27696.0
2019-05-29 10:00:00,51.17,51.18,51.07,51.12,40632.0,44.3371,44.3458,44.2505,44.2938,40632.0
2019-05-29 10:05:00,51.12,51.12,51.04,51.1,36248.0,44.2938,44.2938,44.2245,44.2765,36248.0
2019-05-29 10:10:00,51.11,51.24,51.1,51.24,25305.0,44.2851,44.3978,44.2765,44.3978,25305.0
2019-05-29 10:15:00,51.24,51.3,51.24,51.24,36441.0,44.3978,44.4498,44.3978,44.3978,36441.0
2019-05-29 10:20:00,51.23,51.31,51.22,51.3,29544.0,44.3891,44.4584,44.3804,44.4498,29544.0
2019-05-29 10:25:00,51.31,51.4,51.3,51.39,34804.0,44.4584,44.5364,44.4498,44.5277,34804.0
2019-05-29 10:30:00,51.38,51.39,51.32,51.38,17015.0,44.5191,44.5277,44.4671,44.5191,17015.0
2019-05-29 10:35:00,51.38,51.41,51.35,51.38,18691.0,44.5191,44.5451,44.4931,44.5191,18691.0
2019-05-29 10:40:00,51.38,51.38,51.32,51.32,18938.0,44.5191,44.5191,44.4671,44.4671,18938.0
2019-05-29 10:45:00,51.31,51.33,51.26,51.31,16910.0,44.4584,44.4757,44.4151,44.4584,16910.0
2019-05-29 10:50:00,51.31,51.31,51.23,51.24,25175.0,44.4584,44.4584,44.3891,44.3978,25175.0
2019-05-29 10:55:00,51.24,51.3,51.23,51.24,40782.0,44.3978,44.4498,44.3891,44.3978,40782.0
2019-05-29 11:00:00,51.24,51.39,51.21,51.35,42451.0,44.3978,44.5277,44.3718,44.4931,42451.0
2019-05-29 11:05:00,51.34,51.46,51.32,51.43,23011.0,44.4844,44.5884,44.4671,44.5624,23011.0
2019-05-29 11:10:00,51.43,51.44,51.37,51.39,19695.0,44.5624,44.5711,44.5104,44.5277,19695.0
2019-05-29 11:15:00,51.38,51.41,51.35,51.39,17621.0,44.5191,44.5451,44.4931,44.5277,17621.0
2019-05-29 11:20:00,51.38,51.41,51.33,51.35,21371.0,44.5191,44.5451,44.4757,44.4931,21371.0
2019-05-29 11:25:00,51.35,51.41,51.34,51.35,19988.0,44.4931,44.5451,44.4844,44.4931,19988.0
2019-05-29 11:30:00,51.35,51.38,51.26,51.31,25796.0,44.4931,44.5191,44.4151,44.4584,25796.0
2019-05-29 11:35:00,51.31,51.35,51.26,51.29,25507.0,44.4584,44.4931,44.4151,44.4411,25507.0
2019-05-29 11:40:00,51.29,51.31,51.22,51.24,49850.0,44.4411,44.4584,44.3804,44.3978,49850.0
2019-05-29 11:45:00,51.24,51.25,51.1,51.11,28247.0,44.3978,44.4064,44.2765,44.2851,28247.0
2019-05-29 11:50:00,51.1,51.13,51.05,51.08,29414.0,44.2765,44.3025,44.2331,44.2591,29414.0
2019-05-29 11:55:00,51.08,51.14,51.07,51.13,14276.0,44.2591,44.3111,44.2505,44.3025,14276.0
2019-05-29 12:00:00,51.12,51.19,51.11,51.19,16900.0,44.2938,44.3544,44.2851,44.3544,16900.0
2019-05-29 12:05:00,51.19,51.25,51.18,51.24,18113.0,44.3544,44.4064,44.3458,44.3978,18113.0
2019-05-29 12:10:00,51.23,51.23,51.18,51.23,12530.0,44.3891,44.3891,44.3458,44.3891,12530.0
2019-05-29 12:15:00,51.23,51.28,51.22,51.26,18497.0,44.3891,44.4324,44.3804,44.4151,18497.0
2019-05-29 12:20:00,51.25,51.26,51.19,51.21,12345.0,44.4064,44.4151,44.3544,44.3718,12345.0
2019-05-29 12:25:00,51.21,51.28,51.21,51.26,14954.0,44.3718,44.4324,44.3718,44.4151,14954.0
2019-05-29 12:30:00,51.26,51.28,51.22,51.28,13654.0,44.4151,44.4324,44.3804,44.4324,13654.0
2019-05-29 12:35:00,51.28,51.28,51.23,51.27,11590.0,44.4324,44.4324,44.3891,44.4238,11590.0
2019-05-29 12:40:00,51.27,51.31,51.25,51.29,12974.0,44.4238,44.4584,44.4064,44.4411,12974.0
2019-05-29 12:45:00,51.29,51.29,51.26,51.27,12900.0,44.4411,44.4411,44.4151,44.4238,12900.0
2019-05-29 12:50:00,51.26,51.28,51.22,51.24,14583.0,44.4151,44.4324,44.3804,44.3978,14583.0
2019-05-29 12:55:00,51.24,51.24,51.17,51.18,12163.0,44.3978,44.3978,44.3371,44.3458,12163.0
2019-05-29 13:00:00,51.19,51.19,51.15,51.17,18936.0,44.3544,44.3544,44.3198,44.3371,18936.0
2019-05-29 13:05:00,51.16,51.33,51.16,51.33,17772.0,44.3284,44.4757,44.3284,44.4757,17772.0
2019-05-29 13:10:00,51.33,51.34,51.25,51.25,13482.0,44.4757,44.4844,44.4064,44.4064,13482.0
2019-05-29 13:15:00,51.26,51.28,51.24,51.27,12031.0,44.4151,44.4324,44.3978,44.4238,12031.0
2019-05-29 13:20:00,51.27,51.31,51.25,51.3,13245.0,44.4238,44.4584,44.4064,44.4498,13245.0
2019-05-29 13:25:00,51.3,51.33,51.27,51.33,12999.0,44.4498,44.4757,44.4238,44.4757,12999.0
2019-05-29 13:30:00,51.32,51.34,51.3,51.3,17980.0,44.4671,44.4844,44.4498,44.4498,17980.0
2019-05-29 13:35:00,51.3,51.36,51.29,51.33,13043.0,44.4498,44.5017,44.4411,44.4757,13043.0
2019-05-29 13:40:00,51.33,51.33,51.27,51.27,8365.0,44.4757,44.4757,44.4238,44.4238,8365.0
2019-05-29 13:45:00,51.28,51.36,51.27,51.36,10973.0,44.4324,44.5017,44.4238,44.5017,10973.0
2019-05-29 13:50:00,51.36,51.37,51.29,51.3,24717.0,44.5017,44.5104,44.4411,44.4498,24717.0
2019-05-29 13:55:00,51.3,51.33,51.29,51.29,15008.0,44.4498,44.4757,44.4411,44.4411,15008.0
2019-05-29 14:00:00,51.3,51.4,51.3,51.36,18438.0,44.4498,44.5364,44.4498,44.5017,18438.0
2019-05-29 14:05:00,51.36,51.41,51.36,51.36,20176.0,44.5017,44.5451,44.5017,44.5017,20176.0
2019-05-29 14:10:00,51.35,51.38,51.32,51.34,10671.0,44.4931,44.5191,44.4671,44.4844,10671.0
2019-05-29 14:15:00,51.34,51.34,51.29,51.32,15495.0,44.4844,44.4844,44.4411,44.4671,15495.0
2019-05-29 14:20:00,51.33,51.36,51.32,51.34,12596.0,44.4757,44.5017,44.4671,44.4844,12596.0
2019-05-29 14:25:00,51.33,51.36,51.3,51.34,14284.0,44.4757,44.5017,44.4498,44.4844,14284.0
2019-05-29 14:30:00,51.34,51.34,51.26,51.26,12247.0,44.4844,44.4844,44.4151,44.4151,12247.0
2019-05-29 14:35:00,51.27,51.28,51.24,51.26,16668.0,44.4238,44.4324,44.3978,44.4151,16668.0
2019-05-29 14:40:00,51.25,51.25,51.17,51.17,13061.0,44.4064,44.4064,44.3371,44.3371,13061.0
2019-05-29 14:45:00,51.18,51.2,51.17,51.2,11601.0,44.3458,44.3631,44.3371,44.3631,11601.0
2019-05-29 14:50:00,51.2,51.23,51.19,51.22,19010.0,44.3631,44.3891,44.3544,44.3804,19010.0
2019-05-29 14:55:00,51.23,51.3,51.21,51.3,22350.0,44.3891,44.4498,44.3718,44.4498,22350.0
2019-05-29 15:00:00,51.3,51.31,51.2,51.21,24697.0,44.4498,44.4584,44.3631,44.3718,24697.0
2019-05-29 15:05:00,51.21,51.25,51.2,51.24,19502.0,44.3718,44.4064,44.3631,44.3978,19502.0
2019-05-29 15:10:00,51.24,51.3,51.22,51.3,17894.0,44.3978,44.4498,44.3804,44.4498,17894.0
2019-05-29 15:15:00,51.29,51.31,51.26,51.27,19132.0,44.4411,44.4584,44.4151,44.4238,19132.0
2019-05-29 15:20:00,51.27,51.34,51.26,51.31,21510.0,44.4238,44.4844,44.4151,44.4584,21510.0
2019-05-29 15:25:00,51.31,51.38,51.3,51.37,27289.0,44.4584,44.5191,44.4498,44.5104,27289.0
2019-05-29 15:30:00,51.37,51.44,51.31,51.44,32253.0,44.5104,44.5711,44.4584,44.5711,32253.0
2019-05-29 15:35:00,51.45,51.48,51.44,51.44,35865.0,44.5797,44.6057,44.5711,44.5711,35865.0
2019-05-29 15:40:00,51.44,51.51,51.44,51.49,41508.0,44.5711,44.6317,44.5711,44.6144,41508.0
2019-05-29 15:45:00,51.48,51.49,51.41,51.44,44034.0,44.6057,44.6144,44.5451,44.5711,44034.0
2019-05-29 15:50:00,51.43,51.44,51.33,51.41,62981.0,44.5624,44.5711,44.4757,44.5451,62981.0
2019-05-29 15:55:00,51.41,51.5,51.41,51.44,216448.0,44.5451,44.623,44.5451,44.5711,216448.0
2019-05-30 09:30:00,51.49,51.65,51.4,51.6,42593.0,44.6144,44.753,44.5364,44.7097,42593.0
2019-05-30 09:35:00,51.6,51.83,51.6,51.8,16675.0,44.7097,44.909,44.7097,44.883,16675.0
2019-05-30 09:40:00,51.8,51.85,51.8,51.83,11317.0,44.883,44.9263,44.883,44.909,11317.0
2019-05-30 09:45:00,51.8,51.92,51.8,51.89,10303.0,44.883,44.987,44.883,44.961,10303.0
2019-05-30 09:50:00,51.89,51.89,51.79,51.85,13473.0,44.961,44.961,44.8743,44.9263,13473.0
2019-05-30 09:55:00,51.86,51.88,51.82,51.86,12830.0,44.935,44.9523,44.9003,44.935,12830.0
2019-05-30 10:00:00,51.87,51.87,51.77,51.8,12762.0,44.9436,44.9436,44.857,44.883,12762.0
2019-05-30 10:05:00,51.79,51.79,51.72,51.75,28572.0,44.8743,44.8743,44.8137,44.8397,28572.0
2019-05-30 10:10:00,51.75,51.78,51.74,51.77,15207.0,44.8397,44.8657,44.831,44.857,15207.0
2019-05-30 10:15:00,51.78,51.78,51.68,51.69,14421.0,44.8657,44.8657,44.779,44.7877,14421.0
2019-05-30 10:20:00,51.69,51.77,51.69,51.72,17574.0,44.7877,44.857,44.7877,44.8137,17574.0
2019-05-30 10:25:00,51.72,51.78,51.72,51.73,16297.0,44.8137,44.8657,44.8137,44.8223,16297.0
2019-05-30 10:30:00,51.74,51.77,51.74,51.75,13690.0,44.831,44.857,44.831,44.8397,13690.0
2019-05-30 10:35:00,51.74,51.75,51.67,51.7,26748.0,44.831,44.8397,44.7703,44.7963,26748.0
2019-05-30 10:40:00,51.7,51.72,51.65,51.67,16858.0,44.7963,44.8137,44.753,44.7703,16858.0
2019-05-30 10:45:00,51.66,51.66,51.59,51.62,19796.0,44.7617,44.7617,44.701,44.727,19796.0
2019-05-30 10:50:00,51.63,51.65,51.52,51.53,18245.0,44.7357,44.753,44.6404,44.649,18245.0
2019-05-30 10:55:00,51.53,51.57,51.52,51.57,11346.0,44.649,44.6837,44.6404,44.6837,11346.0
2019-05-30 11:00:00,51.57,51.57,51.48,51.55,19661.0,44.6837,44.6837,44.6057,44.6664,19661.0
2019-05-30 11:05:00,51.54,51.61,51.51,51.61,19153.0,44.6577,44.7184,44.6317,44.7184,19153.0
2019-05-30 11:10:00,51.6,51.66,51.58,51.66,16787.0,44.7097,44.7617,44.6924,44.7617,16787.0
2019-05-30 11:15:00,51.66,51.66,51.6,51.61,17086.0,44.7617,44.7617,44.7097,44.7184,17086.0
2019-05-30 11:20:00,51.61,51.65,51.6,51.61,20939.0,44.7184,44.753,44.7097,44.7184,20939.0
2019-05-30 11:25:00,51.61,51.64,51.61,51.62,11933.0,44.7184,44.7444,44.7184,44.727,11933.0
2019-05-30 11:30:00,51.62,51.64,51.53,51.55,20162.0,44.727,44.7444,44.649,44.6664,20162.0
2019-05-30 11:35:00,51.55,51.59,51.54,51.57,15406.0,44.6664,44.701,44.6577,44.6837,15406.0
2019-05-30 11:40:00,51.57,51.6,51.53,51.53,12497.0,44.6837,44.7097,44.649,44.649,12497.0
2019-05-30 11:45:00,51.53,51.57,51.52,51.56,11698.0,44.649,44.6837,44.6404,44.675,11698.0
2019-05-30 11:50:00,51.56,51.57,51.51,51.53,10463.0,44.675,44.6837,44.6317,44.649,10463.0
2019-05-30 11:55:00,51.52,51.58,51.52,51.58,16473.0,44.6404,44.6924,44.6404,44.6924,16473.0
2019-05-30 12:00:00,51.58,51.6,51.55,51.6,14522.0,44.6924,44.7097,44.6664,44.7097,14522.0
2019-05-30 12:05:00,51.59,51.61,51.57,51.57,16645.0,44.701,44.7184,44.6837,44.6837,16645.0
2019-05-30 12:10:00,51.58,51.58,51.54,51.55,12848.0,44.6924,44.6924,44.6577,44.6664,12848.0
2019-05-30 12:15:00,51.55,51.6,51.55,51.58,11118.0,44.6664,44.7097,44.6664,44.6924,11118.0
2019-05-30 12:20:00,51.58,51.6,51.54,51.6,13717.0,44.6924,44.7097,44.6577,44.7097,13717.0
2019-05-30 12:25:00,51.61,51.61,51.55,51.55,7377.0,44.7184,44.7184,44.6664,44.6664,7377.0
2019-05-30 12:30:00,51.56,51.58,51.55,51.58,11366.0,44.675,44.6924,44.6664,44.6924,11366.0
2019-05-30 12:35:00,51.58,51.66,51.58,51.65,9204.0,44.6924,44.7617,44.6924,44.753,9204.0
2019-05-30 12:40:00,51.66,51.68,51.66,51.66,12844.0,44.7617,44.779,44.7617,44.7617,12844.0
2019-05-30 12:45:00,51.67,51.67,51.63,51.65,9141.0,44.7703,44.7703,44.7357,44.753,9141.0
2019-05-30 12:50:00,51.65,51.7,51.65,51.7,8351.0,44.753,44.7963,44.753,44.7963,8351.0
2019-05-30 12:55:00,51.71,51.71,51.66,51.66,7428.0,44.805,44.805,44.7617,44.7617,7428.0
2019-05-30 13:00:00,51.66,51.72,51.66,51.71,11399.0,44.7617,44.8137,44.7617,44.805,11399.0
2019-05-30 13:05:00,51.7,51.75,51.7,51.74,11549.0,44.7963,44.8397,44.7963,44.831,11549.0
2019-05-30 13:10:00,51.75,51.76,51.73,51.74,10289.0,44.8397,44.8483,44.8223,44.831,10289.0
2019-05-30 13:15:00,51.74,51.74,51.68,51.69,10897.0,44.831,44.831,44.779,44.7877,10897.0
2019-05-30 13:20:00,51.68,51.71,51.67,51.67,10871.0,44.779,44.805,44.7703,44.7703,10871.0
2019-05-30 13:25:00,51.66,51.68,51.64,51.68,9282.0,44.7617,44.779,44.7444,44.779,9282.0
2019-05-30 13:30:00,51.68,51.68,51.63,51.64,8825.0,44.779,44.779,44.7357,44.7444,8825.0
2019-05-30 13:35:00,51.65,51.65,51.61,51.63,12057.0,44.753,44.753,44.7184,44.7357,12057.0
2019-05-30 13:40:00,51.62,51.63,51.57,51.57,11668.0,44.727,44.7357,44.6837,44.6837,11668.0
2019-05-30 13:45:00,51.58,51.6,51.5,51.58,63261.0,44.6924,44.7097,44.623,44.6924,63261.0
2019-05-30 13:50:00,51.58,51.64,51.58,51.64,22958.0,44.6924,44.7444,44.6924,44.7444,22958.0
2019-05-30 13:55:00,51.64,51.65,51.63,51.64,14715.0,44.7444,44.753,44.7357,44.7444,14715.0
2019-05-30 14:00:00,51.65,51.7,51.64,51.65,13983.0,44.753,44.7963,44.7444,44.753,13983.0
2019-05-30 14:05:00,51.64,51.66,51.62,51.64,14817.0,44.7444,44.7617,44.727,44.7444,14817.0
2019-05-30 14:10:00,51.65,51.66,51.61,51.61,10297.0,44.753,44.7617,44.7184,44.7184,10297.0
2019-05-30 14:15:00,51.61,51.64,51.59,51.64,16461.0,44.7184,44.7444,44.701,44.7444,16461.0
2019-05-30 14:20:00,51.64,51.64,51.56,51.58,11935.0,44.7444,44.7444,44.675,44.6924,11935.0
2019-05-30 14:25:00,51.58,51.58,51.54,51.55,10697.0,44.6924,44.6924,44.6577,44.6664,10697.0
2019-05-30 14:30:00,51.55,51.55,51.5,51.51,13599.0,44.6664,44.6664,44.623,44.6317,13599.0
2019-05-30 14:35:00,51.5,51.51,51.45,51.45,15384.0,44.623,44.6317,44.5797,44.5797,15384.0
2019-05-30 14:40:00,51.45,51.5,51.43,51.44,18459.0,44.5797,44.623,44.5624,44.5711,18459.0
2019-05-30 14:45:00,51.44,51.5,51.43,51.49,26816.0,44.5711,44.623,44.5624,44.6144,26816.0
2019-05-30 14:50:00,51.48,51.52,51.47,51.5,17926.0,44.6057,44.6404,44.5971,44.623,17926.0
2019-05-30 14:55:00,51.5,51.56,51.5,51.52,18095.0,44.623,44.675,44.623,44.6404,18095.0
2019-05-30 15:00:00,51.52,51.53,51.5,51.52,18810.0,44.6404,44.649,44.623,44.6404,18810.0
2019-05-30 15:05:00,51.52,51.54,51.44,51.46,20418.0,44.6404,44.6577,44.5711,44.5884,20418.0
2019-05-30 15:10:00,51.46,51.55,51.45,51.53,18691.0,44.5884,44.6664,44.5797,44.649,18691.0
2019-05-30 15:15:00,51.53,51.53,51.48,51.49,25993.0,44.649,44.649,44.6057,44.6144,25993.0
2019-05-30 15:20:00,51.49,51.51,51.46,51.48,14425.0,44.6144,44.6317,44.5884,44.6057,14425.0
2019-05-30 15:25:00,51.47,51.55,51.45,51.51,21821.0,44.5971,44.6664,44.5797,44.6317,21821.0
2019-05-30 15:30:00,51.51,51.51,51.46,51.51,16275.0,44.6317,44.6317,44.5884,44.6317,16275.0
2019-05-30 15:35:00,51.52,51.64,51.52,51.6,20538.0,44.6404,44.7444,44.6404,44.7097,20538.0
2019-05-30 15:40:00,51.6,51.61,51.54,51.56,21821.0,44.7097,44.7184,44.6577,44.675,21821.0
2019-05-30 15:45:00,51.55,51.64,51.53,51.63,32833.0,44.6664,44.7444,44.649,44.7357,32833.0
2019-05-30 15:50:00,51.62,51.62,51.53,51.55,38303.0,44.727,44.727,44.649,44.6664,38303.0
2019-05-30 15:55:00,51.55,51.61,51.52,51.58,103376.0,44.6664,44.7184,44.6404,44.6924,103376.0
2019-05-31 09:30:00,51.27,51.39,51.11,51.19,57124.0,44.4238,44.5277,44.2851,44.3544,57124.0
2019-05-31 09:35:00,51.19,51.33,51.19,51.25,30831.0,44.3544,44.4757,44.3544,44.4064,30831.0
2019-05-31 09:40:00,51.23,51.25,51.2,51.22,22794.0,44.3891,44.4064,44.3631,44.3804,22794.0
2019-05-31 09:45:00,51.24,51.35,51.24,51.26,20268.0,44.3978,44.4931,44.3978,44.4151,20268.0
2019-05-31 09:50:00,51.26,51.34,51.25,51.34,32979.0,44.4151,44.4844,44.4064,44.4844,32979.0
2019-05-31 09:55:00,51.33,51.47,51.32,51.43,19762.0,44.4757,44.5971,44.4671,44.5624,19762.0
2019-05-31 10:00:00,51.43,51.47,51.38,51.38,18136.0,44.5624,44.5971,44.5191,44.5191,18136.0
2019-05-31 10:05:00,51.39,51.43,51.35,51.39,20919.0,44.5277,44.5624,44.4931,44.5277,20919.0
2019-05-31 10:10:00,51.39,51.41,51.31,51.35,18498.0,44.5277,44.5451,44.4584,44.4931,18498.0
2019-05-31 10:15:00,51.34,51.43,51.33,51.42,18682.0,44.4844,44.5624,44.4757,44.5537,18682.0
2019-05-31 10:20:00,51.44,51.53,51.43,51.52,16137.0,44.5711,44.649,44.5624,44.6404,16137.0
2019-05-31 10:25:00,51.51,51.54,51.47,51.53,17480.0,44.6317,44.6577,44.5971,44.649,17480.0
2019-05-31 10:30:00,51.54,51.67,51.54,51.64,26448.0,44.6577,44.7703,44.6577,44.7444,26448.0
2019-05-31 10:35:00,51.64,51.68,51.61,51.68,22100.0,44.7444,44.779,44.7184,44.779,22100.0
2019-05-31 10:40:00,51.68,51.69,51.61,51.61,22994.0,44.779,44.7877,44.7184,44.7184,22994.0
2019-05-31 10:45:00,51.62,51.66,51.58,51.66,15741.0,44.727,44.7617,44.6924,44.7617,15741.0
2019-05-31 10:50:00,51.67,51.68,51.58,51.58,21202.0,44.7703,44.779,44.6924,44.6924,21202.0
2019-05-31 10:55:00,51.58,51.59,51.55,51.57,15975.0,44.6924,44.701,44.6664,44.6837,15975.0
2019-05-31 11:00:00,51.57,51.64,51.55,51.6,17619.0,44.6837,44.7444,44.6664,44.7097,17619.0
2019-05-31 11:05:00,51.61,51.62,51.58,51.59,14562.0,44.7184,44.727,44.6924,44.701,14562.0
2019-05-31 11:10:00,51.58,51.63,51.58,51.62,10898.0,44.6924,44.7357,44.6924,44.727,10898.0
2019-05-31 11:15:00,51.62,51.65,51.6,51.62,15585.0,44.727,44.753,44.7097,44.727,15585.0
2019-05-31 11:20:00,51.63,51.68,51.62,51.63,14490.0,44.7357,44.779,44.727,44.7357,14490.0
2019-05-31 11:25:00,51.63,51.65,51.61,51.64,13432.0,44.7357,44.753,44.7184,44.7444,13432.0
2019-05-31 11:30:00,51.64,51.64,51.6,51.61,17081.0,44.7444,44.7444,44.7097,44.7184,17081.0
2019-05-31 11:35:00,51.62,51.63,51.54,51.54,12711.0,44.727,44.7357,44.6577,44.6577,12711.0
2019-05-31 11:40:00,51.54,51.55,51.52,51.53,10210.0,44.6577,44.6664,44.6404,44.649,10210.0
2019-05-31 11:45:00,51.53,51.58,51.53,51.58,11304.0,44.649,44.6924,44.649,44.6924,11304.0
2019-05-31 11:50:00,51.58,51.58,51.52,51.54,14554.0,44.6924,44.6924,44.6404,44.6577,14554.0
2019-05-31 11:55:00,51.53,51.57,51.51,51.57,11049.0,44.649,44.6837,44.6317,44.6837,11049.0
2019-05-31 12:00:00,51.57,51.6,51.55,51.56,10720.0,44.6837,44.7097,44.6664,44.675,10720.0
2019-05-31 12:05:00,51.57,51.59,51.56,51.59,12684.0,44.6837,44.701,44.675,44.701,12684.0
2019-05-31 12:10:00,51.59,51.59,51.55,51.57,6947.0,44.701,44.701,44.6664,44.6837,6947.0
2019-05-31 12:15:00,51.56,51.56,51.53,51.54,12683.0,44.675,44.675,44.649,44.6577,12683.0
2019-05-31 12:20:00,51.54,51.54,51.47,51.49,13810.0,44.6577,44.6577,44.5971,44.6144,13810.0
2019-05-31 12:25:00,51.48,51.54,51.46,51.53,25715.0,44.6057,44.6577,44.5884,44.649,25715.0
2019-05-31 12:30:00,51.53,51.55,51.49,51.51,22347.0,44.649,44.6664,44.6144,44.6317,22347.0
2019-05-31 12:35:00,51.51,51.54,51.49,51.49,19532.0,44.6317,44.6577,44.6144,44.6144,19532.0
2019-05-31 12:40:00,51.5,51.51,51.43,51.46,15690.0,44.623,44.6317,44.5624,44.5884,15690.0
2019-05-31 12:45:00,51.45,51.48,51.43,51.43,53036.0,44.5797,44.6057,44.5624,44.5624,53036.0
2019-05-31 12:50:00,51.43,51.44,51.39,51.43,26604.0,44.5624,44.5711,44.5277,44.5624,26604.0
2019-05-31 12:55:00,51.42,51.42,51.37,51.4,12105.0,44.5537,44.5537,44.5104,44.5364,12105.0
2019-05-31 13:00:00,51.4,51.42,51.35,51.36,14221.0,44.5364,44.5537,44.4931,44.5017,14221.0
2019-05-31 13:05:00,51.35,51.39,51.34,51.39,12522.0,44.4931,44.5277,44.4844,44.5277,12522.0
2019-05-31 13:10:00,51.39,51.45,51.37,51.44,9542.0,44.5277,44.5797,44.5104,44.5711,9542.0
2019-05-31 13:15:00,51.44,51.44,51.41,51.41,13595.0,44.5711,44.5711,44.5451,44.5451,13595.0
2019-05-31 13:20:00,51.41,51.45,51.41,51.45,8741.0,44.5451,44.5797,44.5451,44.5797,8741.0
2019-05-31 13:25:00,51.45,51.46,51.42,51.46,10079.0,44.5797,44.5884,44.5537,44.5884,10079.0
2019-05-31 13:30:00,51.47,51.48,51.45,51.47,8840.0,44.5971,44.6057,44.5797,44.5971,8840.0
2019-05-31 13:35:00,51.48,51.49,51.45,51.45,10519.0,44.6057,44.6144,44.5797,44.5797,10519.0
2019-05-31 13:40:00,51.45,51.45,51.43,51.43,8437.0,44.5797,44.5797,44.5624,44.5624,8437.0
2019-05-31 13:45:00,51.44,51.44,51.41,51.42,7888.0,44.5711,44.5711,44.5451,44.5537,7888.0
2019-05-31 13:50:00,51.42,51.43,51.38,51.4,14257.0,44.5537,44.5624,44.5191,44.5364,14257.0
2019-05-31 13:55:00,51.4,51.42,51.4,51.41,8513.0,44.5364,44.5537,44.5364,44.5451,8513.0
2019-05-31 14:00:00,51.41,51.42,51.36,51.36,15581.0,44.5451,44.5537,44.5017,44.5017,15581.0
2019-05-31 14:05:00,51.36,51.38,51.35,51.37,15487.0,44.5017,44.5191,44.4931,44.5104,15487.0
2019-05-31 14:10:00,51.36,51.37,51.3,51.31,19388.0,44.5017,44.5104,44.4498,44.4584,19388.0
2019-05-31 14:15:00,51.3,51.31,51.26,51.27,13766.0,44.4498,44.4584,44.4151,44.4238,13766.0
2019-05-31 14:20:00,51.28,51.31,51.25,51.29,12597.0,44.4324,44.4584,44.4064,44.4411,12597.0
2019-05-31 14:25:00,51.28,51.29,51.26,51.28,12890.0,44.4324,44.4411,44.4151,44.4324,12890.0
2019-05-31 14:30:00,51.28,51.29,51.22,51.23,15600.0,44.4324,44.4411,44.3804,44.3891,15600.0
2019-05-31 14:35:00,51.23,51.25,51.19,51.2,14614.0,44.3891,44.4064,44.3544,44.3631,14614.0
2019-05-31 14:40:00,51.2,51.3,51.19,51.29,25579.0,44.3631,44.4498,44.3544,44.4411,25579.0
2019-05-31 14:45:00,51.29,51.35,51.29,51.32,20584.0,44.4411,44.4931,44.4411,44.4671,20584.0
2019-05-31 14:50:00,51.32,51.36,51.32,51.35,14066.0,44.4671,44.5017,44.4671,44.4931,14066.0
2019-05-31 14:55:00,51.35,51.38,51.34,51.35,15004.0,44.4931,44.5191,44.4844,44.4931,15004.0
2019-05-31 15:00:00,51.33,51.34,51.26,51.26,15878.0,44.4757,44.4844,44.4151,44.4151,15878.0
2019-05-31 15:05:00,51.26,51.29,51.25,51.25,15303.0,44.4151,44.4411,44.4064,44.4064,15303.0
2019-05-31 15:10:00,51.25,51.3,51.24,51.3,18901.0,44.4064,44.4498,44.3978,44.4498,18901.0
2019-05-31 15:15:00,51.28,51.29,51.25,51.26,16153.0,44.4324,44.4411,44.4064,44.4151,16153.0
2019-05-31 15:20:00,51.27,51.27,51.18,51.21,23212.0,44.4238,44.4238,44.3458,44.3718,23212.0
2019-05-31 15:25:00,51.19,51.23,51.16,51.22,26804.0,44.3544,44.3891,44.3284,44.3804,26804.0
2019-05-31 15:30:00,51.23,51.29,51.21,51.25,27385.0,44.3891,44.4411,44.3718,44.4064,27385.0
2019-05-31 15:35:00,51.25,51.25,51.16,51.2,41872.0,44.4064,44.4064,44.3284,44.3631,41872.0
2019-05-31 15:40:00,51.2,51.25,51.17,51.25,41144.0,44.3631,44.4064,44.3371,44.4064,41144.0
2019-05-31 15:45:00,51.24,51.32,51.23,51.29,49377.0,44.3978,44.4671,44.3891,44.4411,49377.0
2019-05-31 15:50:00,51.29,51.33,51.27,51.28,64438.0,44.4411,44.4757,44.4238,44.4324,64438.0
2019-05-31 15:55:00,51.28,51.32,51.26,51.31,164339.0,44.4324,44.4671,44.4151,44.4584,164339.0
2019-06-03 09:30:00,51.26,51.44,51.14,51.4,81397.0,44.4151,44.5711,44.3111,44.5364,81397.0
2019-06-03 09:35:00,51.41,51.56,51.38,51.53,37922.0,44.5451,44.675,44.5191,44.649,37922.0
2019-06-03 09:40:00,51.55,51.59,51.53,51.55,21640.0,44.6664,44.701,44.649,44.6664,21640.0
2019-06-03 09:45:00,51.56,51.56,51.39,51.4,36668.0,44.675,44.675,44.5277,44.5364,36668.0
2019-06-03 09:50:00,51.41,51.48,51.39,51.39,29092.0,44.5451,44.6057,44.5277,44.5277,29092.0
2019-06-03 09:55:00,51.39,51.44,51.38,51.43,13184.0,44.5277,44.5711,44.5191,44.5624,13184.0
2019-06-03 10:00:00,51.43,51.52,51.4,51.52,39562.0,44.5624,44.6404,44.5364,44.6404,39562.0
2019-06-03 10:05:00,51.52,51.67,51.49,51.66,48649.0,44.6404,44.7703,44.6144,44.7617,48649.0
2019-06-03 10:10:00,51.66,51.74,51.66,51.73,23982.0,44.7617,44.831,44.7617,44.8223,23982.0
2019-06-03 10:15:00,51.73,51.84,51.7,51.84,35438.0,44.8223,44.9176,44.7963,44.9176,35438.0
2019-06-03 10:20:00,51.83,51.99,51.83,51.99,68622.0,44.909,45.0476,44.909,45.0476,68622.0
2019-06-03 10:25:00,51.99,52.13,51.98,52.08,41081.0,45.0476,45.1689,45.039,45.1256,41081.0
2019-06-03 10:30:00,52.08,52.16,52.06,52.1,40583.0,45.1256,45.1949,45.1083,45.1429,40583.0
2019-06-03 10:35:00,52.09,52.12,52.04,52.1,26225.0,45.1343,45.1603,45.0909,45.1429,26225.0
2019-06-03 10:40:00,52.11,52.11,52.02,52.04,26952.0,45.1516,45.1516,45.0736,45.0909,26952.0
2019-06-03 10:45:00,52.04,52.04,51.89,51.89,15924.0,45.0909,45.0909,44.961,44.961,15924.0
2019-06-03 10:50:00,51.88,51.9,51.84,51.89,22296.0,44.9523,44.9696,44.9176,44.961,22296.0
2019-06-03 10:55:00,51.88,51.94,51.87,51.92,16737.0,44.9523,45.0043,44.9436,44.987,16737.0
2019-06-03 11:00:00,51.93,51.94,51.82,51.83,14747.0,44.9956,45.0043,44.9003,44.909,14747.0
2019-06-03 11:05:00,51.83,51.85,51.78,51.78,20735.0,44.909,44.9263,44.8657,44.8657,20735.0
2019-06-03 11:10:00,51.79,51.79,51.69,51.71,23268.0,44.8743,44.8743,44.7877,44.805,23268.0
2019-06-03 11:15:00,51.71,51.79,51.7,51.75,26192.0,44.805,44.8743,44.7963,44.8397,26192.0
2019-06-03 11:20:00,51.74,51.75,51.69,51.74,16991.0,44.831,44.8397,44.7877,44.831,16991.0
2019-06-03 11:25:00,51.73,51.79,51.73,51.75,15460.0,44.8223,44.8743,44.8223,44.8397,15460.0
2019-06-03 11:30:00,51.75,51.82,51.74,51.8,13752.0,44.8397,44.9003,44.831,44.883,13752.0
2019-06-03 11:35:00,51.81,51.83,51.77,51.83,16748.0,44.8917,44.909,44.857,44.909,16748.0
2019-06-03 11:40:00,51.83,51.89,51.78,51.84,20996.0,44.909,44.961,44.8657,44.9176,20996.0
2019-06-03 11:45:00,51.84,51.87,51.8,51.83,18999.0,44.9176,44.9436,44.883,44.909,18999.0
2019-06-03 11:50:00,51.82,51.83,51.79,51.81,19427.0,44.9003,44.909,44.8743,44.8917,19427.0
2019-06-03 11:55:00,51.81,51.84,51.8,51.82,21315.0,44.8917,44.9176,44.883,44.9003,21315.0
2019-06-03 12:00:00,51.81,51.87,51.8,51.84,21938.0,44.8917,44.9436,44.883,44.9176,21938.0
2019-06-03 12:05:00,51.83,51.83,51.76,51.79,22768.0,44.909,44.909,44.8483,44.8743,22768.0
2019-06-03 12:10:00,51.79,51.8,51.73,51.76,16041.0,44.8743,44.883,44.8223,44.8483,16041.0
2019-06-03 12:15:00,51.75,51.77,51.72,51.76,11531.0,44.8397,44.857,44.8137,44.8483,11531.0
2019-06-03 12:20:00,51.76,51.78,51.73,51.76,14361.0,44.8483,44.8657,44.8223,44.8483,14361.0
2019-06-03 12:25:00,51.76,51.76,51.69,51.7,21394.0,44.8483,44.8483,44.7877,44.7963,21394.0
2019-06-03 12:30:00,51.69,51.75,51.67,51.7,21797.0,44.7877,44.8397,44.7703,44.7963,21797.0
2019-06-03 12:35:00,51.7,51.76,51.69,51.75,13074.0,44.7963,44.8483,44.7877,44.8397,13074.0
2019-06-03 12:40:00,51.75,51.76,51.73,51.74,9477.0,44.8397,44.8483,44.8223,44.831,9477.0
2019-06-03 12:45:00,51.74,51.83,51.72,51.83,17640.0,44.831,44.909,44.8137,44.909,17640.0
2019-06-03 12:50:00,51.82,51.82,51.74,51.78,12219.0,44.9003,44.9003,44.831,44.8657,12219.0
2019-06-03 12:55:00,51.78,51.81,51.74,51.75,11538.0,44.8657,44.8917,44.831,44.8397,11538.0
2019-06-03 13:00:00,51.75,51.76,51.7,51.76,18957.0,44.8397,44.8483,44.7963,44.8483,18957.0
2019-06-03 13:05:00,51.75,51.79,51.73,51.79,22246.0,44.8397,44.8743,44.8223,44.8743,22246.0
2019-06-03 13:10:00,51.8,51.83,51.78,51.83,11064.0,44.883,44.909,44.8657,44.909,11064.0
2019-06-03 13:15:00,51.82,51.87,51.81,51.86,12756.0,44.9003,44.9436,44.8917,44.935,12756.0
2019-06-03 13:20:00,51.87,51.9,51.84,51.89,19566.0,44.9436,44.9696,44.9176,44.961,19566.0
2019-06-03 13:25:00,51.91,52.12,51.86,51.92,59250.0,44.9783,45.1603,44.935,44.987,59250.0
2019-06-03 13:30:00,51.92,51.94,51.81,51.86,24661.0,44.987,45.0043,44.8917,44.935,24661.0
2019-06-03 13:35:00,51.86,51.91,51.85,51.88,14933.0,44.935,44.9783,44.9263,44.9523,14933.0
2019-06-03 13:40:00,51.89,52.0,51.88,51.96,13801.0,44.961,45.0563,44.9523,45.0216,13801.0
2019-06-03 13:45:00,51.97,52.02,51.95,51.97,14201.0,45.0303,45.0736,45.013,45.0303,14201.0
2019-06-03 13:50:00,51.97,52.04,51.96,51.98,15597.0,45.0303,45.0909,45.0216,45.039,15597.0
2019-06-03 13:55:00,51.99,52.11,51.98,52.09,15650.0,45.0476,45.1516,45.039,45.1343,15650.0
2019-06-03 14:00:00,52.1,52.13,52.05,52.1,22186.0,45.1429,45.1689,45.0996,45.1429,22186.0
2019-06-03 14:05:00,52.09,52.17,52.08,52.17,16645.0,45.1343,45.2036,45.1256,45.2036,16645.0
2019-06-03 14:10:00,52.16,52.16,52.11,52.14,15308.0,45.1949,45.1949,45.1516,45.1776,15308.0
2019-06-03 14:15:00,52.14,52.15,52.07,52.1,18576.0,45.1776,45.1863,45.1169,45.1429,18576.0
2019-06-03 14:20:00,52.1,52.19,52.09,52.1,21137.0,45.1429,45.2209,45.1343,45.1429,21137.0
2019-06-03 14:25:00,52.1,52.13,52.04,52.06,29678.0,45.1429,45.1689,45.0909,45.1083,29678.0
2019-06-03 14:30:00,52.07,52.11,51.98,52.0,21446.0,45.1169,45.1516,45.039,45.0563,21446.0
2019-06-03 14:35:00,52.0,52.03,51.97,52.02,18435.0,45.0563,45.0823,45.0303,45.0736,18435.0
2019-06-03 14:40:00,52.01,52.05,52.0,52.02,19925.0,45.0649,45.0996,45.0563,45.0736,19925.0
2019-06-03 14:45:00,52.03,52.06,52.02,52.05,24370.0,45.0823,45.1083,45.0736,45.0996,24370.0
2019-06-03 14:50:00,52.04,52.05,51.99,52.03,24523.0,45.0909,45.0996,45.0476,45.0823,24523.0
2019-06-03 14:55:00,52.04,52.08,52.03,52.08,21879.0,45.0909,45.1256,45.0823,45.1256,21879.0
2019-06-03 15:00:00,52.07,52.08,51.96,51.96,33082.0,45.1169,45.1256,45.0216,45.0216,33082.0
2019-06-03 15:05:00,51.97,52.01,51.95,51.98,29829.0,45.0303,45.0649,45.013,45.039,29829.0
2019-06-03 15:10:00,51.98,52.07,51.94,52.06,38814.0,45.039,45.1169,45.0043,45.1083,38814.0
2019-06-03 15:15:00,52.06,52.08,52.01,52.06,36258.0,45.1083,45.1256,45.0649,45.1083,36258.0
2019-06-03 15:20:00,52.06,52.19,52.06,52.12,51678.0,45.1083,45.2209,45.1083,45.1603,51678.0
2019-06-03 15:25:00,52.11,52.13,52.02,52.08,47689.0,45.1516,45.1689,45.0736,45.1256,47689.0
2019-06-03 15:30:00,52.08,52.13,52.01,52.12,76677.0,45.1256,45.1689,45.0649,45.1603,76677.0
2019-06-03 15:35:00,52.12,52.22,52.11,52.18,67984.0,45.1603,45.2469,45.1516,45.2122,67984.0
2019-06-03 15:40:00,52.19,52.3,52.18,52.27,84152.0,45.2209,45.3162,45.2122,45.2902,84152.0
2019-06-03 15:45:00,52.28,52.31,52.19,52.26,93520.0,45.2989,45.3249,45.2209,45.2816,93520.0
2019-06-03 15:50:00,52.26,52.3,52.21,52.26,150195.0,45.2816,45.3162,45.2382,45.2816,150195.0
2019-06-03 15:55:00,52.26,52.47,52.26,52.43,366801.0,45.2816,45.4635,45.2816,45.4289,366801.0
2019-06-04 09:30:00,52.9,53.09,52.75,53.03,107251.0,45.8361,46.0007,45.7061,45.9487,107251.0
2019-06-04 09:35:00,53.04,53.1,52.84,52.85,35852.0,45.9574,46.0094,45.7841,45.7928,35852.0
2019-06-04 09:40:00,52.86,52.87,52.66,52.67,31804.0,45.8014,45.8101,45.6282,45.6368,31804.0
2019-06-04 09:45:00,52.68,52.73,52.65,52.66,46038.0,45.6455,45.6888,45.6195,45.6282,46038.0
2019-06-04 09:50:00,52.67,52.67,52.5,52.53,27047.0,45.6368,45.6368,45.4895,45.5155,27047.0
2019-06-04 09:55:00,52.53,52.59,52.49,52.57,33109.0,45.5155,45.5675,45.4809,45.5502,33109.0
2019-06-04 10:00:00,52.57,52.65,52.56,52.59,52559.0,45.5502,45.6195,45.5415,45.5675,52559.0
2019-06-04 10:05:00,52.57,52.6,52.52,52.53,19211.0,45.5502,45.5762,45.5068,45.5155,19211.0
2019-06-04 10:10:00,52.54,52.57,52.52,52.56,21170.0,45.5242,45.5502,45.5068,45.5415,21170.0
2019-06-04 10:15:00,52.56,52.73,52.56,52.7,34143.0,45.5415,45.6888,45.5415,45.6628,34143.0
2019-06-04 10:20:00,52.69,52.77,52.68,52.69,27366.0,45.6541,45.7235,45.6455,45.6541,27366.0
2019-06-04 10:25:00,52.69,52.83,52.69,52.76,26596.0,45.6541,45.7754,45.6541,45.7148,26596.0
2019-06-04 10:30:00,52.77,52.81,52.7,52.74,26067.0,45.7235,45.7581,45.6628,45.6975,26067.0
2019-06-04 10:35:00,52.73,52.75,52.67,52.68,21066.0,45.6888,45.7061,45.6368,45.6455,21066.0
2019-06-04 10:40:00,52.68,52.71,52.64,52.66,217446.0,45.6455,45.6715,45.6108,45.6282,217446.0
2019-06-04 10:45:00,52.65,52.65,52.49,52.49,35493.0,45.6195,45.6195,45.4809,45.4809,35493.0
2019-06-04 10:50:00,52.49,52.54,52.46,52.48,21739.0,45.4809,45.5242,45.4549,45.4722,21739.0
2019-06-04 10:55:00,52.48,52.56,52.48,52.55,27800.0,45.4722,45.5415,45.4722,45.5328,27800.0
2019-06-04 11:00:00,52.55,52.62,52.52,52.62,19134.0,45.5328,45.5935,45.5068,45.5935,19134.0
2019-06-04 11:05:00,52.62,52.7,52.62,52.7,27155.0,45.5935,45.6628,45.5935,45.6628,27155.0
2019-06-04 11:10:00,52.71,52.76,52.69,52.74,85423.0,45.6715,45.7148,45.6541,45.6975,85423.0
2019-06-04 11:15:00,52.74,52.77,52.71,52.71,48524.0,45.6975,45.7235,45.6715,45.6715,48524.0
2019-06-04 11:20:00,52.71,52.76,52.7,52.75,55517.0,45.6715,45.7148,45.6628,45.7061,55517.0
2019-06-04 11:25:00,52.75,52.79,52.72,52.76,25005.0,45.7061,45.7408,45.6801,45.7148,25005.0
2019-06-04 11:30:00,52.77,52.77,52.69,52.77,25151.0,45.7235,45.7235,45.6541,45.7235,25151.0
2019-06-04 11:35:00,52.76,52.9,52.75,52.85,76657.0,45.7148,45.8361,45.7061,45.7928,76657.0
2019-06-04 11:40:00,52.86,52.92,52.85,52.89,19364.0,45.8014,45.8534,45.7928,45.8274,19364.0
2019-06-04 11:45:00,52.9,52.91,52.87,52.87,15630.0,45.8361,45.8448,45.8101,45.8101,15630.0
2019-06-04 11:50:00,52.87,52.89,52.85,52.89,12047.0,45.8101,45.8274,45.7928,45.8274,12047.0
2019-06-04 11:55:00,52.88,52.9,52.84,52.85,12025.0,45.8188,45.8361,45.7841,45.7928,12025.0
2019-06-04 12:00:00,52.86,52.86,52.8,52.81,14503.0,45.8014,45.8014,45.7495,45.7581,14503.0
2019-06-04 12:05:00,52.8,52.84,52.77,52.83,22883.0,45.7495,45.7841,45.7235,45.7754,22883.0
2019-06-04 12:10:00,52.83,52.84,52.8,52.84,16907.0,45.7754,45.7841,45.7495,45.7841,16907.0
2019-06-04 12:15:00,52.84,52.84,52.8,52.81,18075.0,45.7841,45.7841,45.7495,45.7581,18075.0
2019-06-04 12:20:00,52.82,52.83,52.78,52.8,11326.0,45.7668,45.7754,45.7321,45.7495,11326.0
2019-06-04 12:25:00,52.79,52.82,52.79,52.8,13941.0,45.7408,45.7668,45.7408,45.7495,13941.0
2019-06-04 12:30:00,52.81,52.82,52.73,52.73,32409.0,45.7581,45.7668,45.6888,45.6888,32409.0
2019-06-04 12:35:00,52.72,52.74,52.71,52.71,22038.0,45.6801,45.6975,45.6715,45.6715,22038.0
2019-06-04 12:40:00,52.71,52.75,52.67,52.75,13966.0,45.6715,45.7061,45.6368,45.7061,13966.0
2019-06-04 12:45:00,52.74,52.8,52.73,52.79,23199.0,45.6975,45.7495,45.6888,45.7408,23199.0
2019-06-04 12:50:00,52.8,52.88,52.76,52.88,70558.0,45.7495,45.8188,45.7148,45.8188,70558.0
2019-06-04 12:55:00,52.88,52.9,52.8,52.81,15474.0,45.8188,45.8361,45.7495,45.7581,15474.0
2019-06-04 13:00:00,52.8,52.85,52.8,52.85,11494.0,45.7495,45.7928,45.7495,45.7928,11494.0
2019-06-04 13:05:00,52.85,52.9,52.85,52.87,10013.0,45.7928,45.8361,45.7928,45.8101,10013.0
2019-06-04 13:10:00,52.87,52.87,52.81,52.84,11286.0,45.8101,45.8101,45.7581,45.7841,11286.0
2019-06-04 13:15:00,52.83,52.86,52.81,52.84,13268.0,45.7754,45.8014,45.7581,45.7841,13268.0
2019-06-04 13:20:00,52.84,52.89,52.82,52.88,13503.0,45.7841,45.8274,45.7668,45.8188,13503.0
2019-06-04 13:25:00,52.88,52.9,52.86,52.88,10016.0,45.8188,45.8361,45.8014,45.8188,10016.0
2019-06-04 13:30:00,52.88,52.93,52.87,52.92,16671.0,45.8188,45.8621,45.8101,45.8534,16671.0
2019-06-04 13:35:00,52.92,52.92,52.8,52.81,14244.0,45.8534,45.8534,45.7495,45.7581,14244.0
2019-06-04 13:40:00,52.82,52.84,52.8,52.83,10551.0,45.7668,45.7841,45.7495,45.7754,10551.0
2019-06-04 13:45:00,52.84,52.85,52.82,52.84,10472.0,45.7841,45.7928,45.7668,45.7841,10472.0
2019-06-04 13:50:00,52.84,52.87,52.8,52.8,13549.0,45.7841,45.8101,45.7495,45.7495,13549.0
2019-06-04 13:55:00,52.8,52.84,52.79,52.83,13049.0,45.7495,45.7841,45.7408,45.7754,13049.0
2019-06-04 14:00:00,52.83,52.83,52.8,52.83,12788.0,45.7754,45.7754,45.7495,45.7754,12788.0
2019-06-04 14:05:00,52.83,52.83,52.78,52.8,14005.0,45.7754,45.7754,45.7321,45.7495,14005.0
2019-06-04 14:10:00,52.81,52.81,52.77,52.8,11840.0,45.7581,45.7581,45.7235,45.7495,11840.0
2019-06-04 14:15:00,52.8,52.82,52.79,52.79,12030.0,45.7495,45.7668,45.7408,45.7408,12030.0
2019-06-04 14:20:00,52.8,52.82,52.76,52.81,15694.0,45.7495,45.7668,45.7148,45.7581,15694.0
2019-06-04 14:25:00,52.82,52.82,52.79,52.8,13406.0,45.7668,45.7668,45.7408,45.7495,13406.0
2019-06-04 14:30:00,52.8,52.81,52.76,52.8,18698.0,45.7495,45.7581,45.7148,45.7495,18698.0
2019-06-04 14:35:00,52.8,52.82,52.78,52.81,19551.0,45.7495,45.7668,45.7321,45.7581,19551.0
2019-06-04 14:40:00,52.8,52.82,52.79,52.8,16284.0,45.7495,45.7668,45.7408,45.7495,16284.0
2019-06-04 14:45:00,52.8,52.81,52.79,52.8,17208.0,45.7495,45.7581,45.7408,45.7495,17208.0
2019-06-04 14:50:00,52.8,52.8,52.74,52.77,23858.0,45.7495,45.7495,45.6975,45.7235,23858.0
2019-06-04 14:55:00,52.78,52.79,52.75,52.75,12115.0,45.7321,45.7408,45.7061,45.7061,12115.0
2019-06-04 15:00:00,52.76,52.79,52.75,52.79,19246.0,45.7148,45.7408,45.7061,45.7408,19246.0
2019-06-04 15:05:00,52.8,52.84,52.79,52.84,15102.0,45.7495,45.7841,45.7408,45.7841,15102.0
2019-06-04 15:10:00,52.84,52.88,52.83,52.86,18871.0,45.7841,45.8188,45.7754,45.8014,18871.0
2019-06-04 15:15:00,52.85,52.87,52.83,52.84,23640.0,45.7928,45.8101,45.7754,45.7841,23640.0
2019-06-04 15:20:00,52.85,52.86,52.79,52.8,24262.0,45.7928,45.8014,45.7408,45.7495,24262.0
2019-06-04 15:25:00,52.81,52.89,52.79,52.88,33859.0,45.7581,45.8274,45.7408,45.8188,33859.0
2019-06-04 15:30:00,52.88,52.89,52.81,52.84,27932.0,45.8188,45.8274,45.7581,45.7841,27932.0
2019-06-04 15:35:00,52.85,52.86,52.82,52.84,20729.0,45.7928,45.8014,45.7668,45.7841,20729.0
2019-06-04 15:40:00,52.84,52.85,52.8,52.83,27947.0,45.7841,45.7928,45.7495,45.7754,27947.0
2019-06-04 15:45:00,52.83,52.87,52.82,52.84,38772.0,45.7754,45.8101,45.7668,45.7841,38772.0
2019-06-04 15:50:00,52.85,52.9,52.83,52.9,65283.0,45.7928,45.8361,45.7754,45.8361,65283.0
2019-06-04 15:55:00,52.9,53.03,52.88,52.98,210023.0,45.8361,45.9487,45.8188,45.9054,210023.0
2019-06-05 09:30:00,53.09,53.18,53.01,53.11,51027.0,46.0007,46.0787,45.9314,46.0181,51027.0
2019-06-05 09:35:00,53.09,53.2,53.08,53.11,28451.0,46.0007,46.096,45.9921,46.0181,28451.0
2019-06-05 09:40:00,53.11,53.27,53.1,53.25,19661.0,46.0181,46.1567,46.0094,46.1394,19661.0
2019-06-05 09:45:00,53.26,53.29,53.21,53.27,30972.0,46.148,46.174,46.1047,46.1567,30972.0
2019-06-05 09:50:00,53.27,53.27,53.15,53.21,27950.0,46.1567,46.1567,46.0527,46.1047,27950.0
2019-06-05 09:55:00,53.22,53.25,53.2,53.24,24582.0,46.1134,46.1394,46.096,46.1307,24582.0
2019-06-05 10:00:00,53.24,53.28,53.19,53.24,25002.0,46.1307,46.1654,46.0874,46.1307,25002.0
2019-06-05 10:05:00,53.24,53.34,53.22,53.32,28304.0,46.1307,46.2173,46.1134,46.2,28304.0
2019-06-05 10:10:00,53.33,53.35,53.31,53.32,21662.0,46.2087,46.226,46.1914,46.2,21662.0
2019-06-05 10:15:00,53.31,53.32,53.24,53.26,19725.0,46.1914,46.2,46.1307,46.148,19725.0
2019-06-05 10:20:00,53.26,53.3,53.19,53.22,17042.0,46.148,46.1827,46.0874,46.1134,17042.0
2019-06-05 10:25:00,53.22,53.22,53.16,53.2,23882.0,46.1134,46.1134,46.0614,46.096,23882.0
2019-06-05 10:30:00,53.2,53.25,53.14,53.17,31687.0,46.096,46.1394,46.0441,46.07,31687.0
2019-06-05 10:35:00,53.16,53.21,53.12,53.21,14338.0,46.0614,46.1047,46.0267,46.1047,14338.0
2019-06-05 10:40:00,53.21,53.22,53.13,53.16,17829.0,46.1047,46.1134,46.0354,46.0614,17829.0
2019-06-05 10:45:00,53.16,53.2,53.09,53.11,21114.0,46.0614,46.096,46.0007,46.0181,21114.0
2019-06-05 10:50:00,53.11,53.12,53.03,53.1,27607.0,46.0181,46.0267,45.9487,46.0094,27607.0
2019-06-05 10:55:00,53.09,53.13,53.05,53.13,17829.0,46.0007,46.0354,45.9661,46.0354,17829.0
2019-06-05 11:00:00,53.14,53.2,53.1,53.19,17640.0,46.0441,46.096,46.0094,46.0874,17640.0
2019-06-05 11:05:00,53.19,53.22,53.12,53.16,19402.0,46.0874,46.1134,46.0267,46.0614,19402.0
2019-06-05 11:10:00,53.15,53.22,53.14,53.18,16057.0,46.0527,46.1134,46.0441,46.0787,16057.0
2019-06-05 11:15:00,53.17,53.18,53.1,53.14,38020.0,46.07,46.0787,46.0094,46.0441,38020.0
2019-06-05 11:20:00,53.14,53.19,53.12,53.18,20448.0,46.0441,46.0874,46.0267,46.0787,20448.0
2019-06-05 11:25:00,53.19,53.23,53.14,53.23,14964.0,46.0874,46.122,46.0441,46.122,14964.0
2019-06-05 11:30:00,53.23,53.29,53.23,53.27,14012.0,46.122,46.174,46.122,46.1567,14012.0
2019-06-05 11:35:00,53.27,53.33,53.27,53.31,13625.0,46.1567,46.2087,46.1567,46.1914,13625.0
2019-06-05 11:40:00,53.31,53.35,53.29,53.33,10045.0,46.1914,46.226,46.174,46.2087,10045.0
2019-06-05 11:45:00,53.33,53.38,53.32,53.33,14964.0,46.2087,46.252,46.2,46.2087,14964.0
2019-06-05 11:50:00,53.34,53.4,53.32,53.36,8051.0,46.2173,46.2693,46.2,46.2347,8051.0
2019-06-05 11:55:00,53.37,53.45,53.37,53.41,12888.0,46.2433,46.3127,46.2433,46.278,12888.0
2019-06-05 12:00:00,53.4,53.42,53.37,53.38,13904.0,46.2693,46.2867,46.2433,46.252,13904.0
2019-06-05 12:05:00,53.38,53.43,53.38,53.4,12257.0,46.252,46.2953,46.252,46.2693,12257.0
2019-06-05 12:10:00,53.39,53.43,53.36,53.4,9206.0,46.2607,46.2953,46.2347,46.2693,9206.0
2019-06-05 12:15:00,53.41,53.49,53.37,53.49,29131.0,46.278,46.3473,46.2433,46.3473,29131.0
2019-06-05 12:20:00,53.48,53.64,53.48,53.63,82729.0,46.3387,46.4773,46.3387,46.4686,82729.0
2019-06-05 12:25:00,53.63,53.71,53.61,53.71,26090.0,46.4686,46.5379,46.4513,46.5379,26090.0
2019-06-05 12:30:00,53.7,53.71,53.6,53.62,39063.0,46.5293,46.5379,46.4426,46.46,39063.0
2019-06-05 12:35:00,53.63,53.71,53.62,53.67,33244.0,46.4686,46.5379,46.46,46.5033,33244.0
2019-06-05 12:40:00,53.67,53.71,53.65,53.68,10634.0,46.5033,46.5379,46.486,46.5119,10634.0
2019-06-05 12:45:00,53.68,53.76,53.66,53.74,30336.0,46.5119,46.5813,46.4946,46.5639,30336.0
2019-06-05 12:50:00,53.75,53.76,53.68,53.69,14405.0,46.5726,46.5813,46.5119,46.5206,14405.0
2019-06-05 12:55:00,53.7,53.72,53.68,53.69,12409.0,46.5293,46.5466,46.5119,46.5206,12409.0
2019-06-05 13:00:00,53.69,53.86,53.69,53.76,40084.0,46.5206,46.6679,46.5206,46.5813,40084.0
2019-06-05 13:05:00,53.77,53.82,53.77,53.8,11045.0,46.5899,46.6333,46.5899,46.6159,11045.0
2019-06-05 13:10:00,53.8,53.8,53.73,53.74,7654.0,46.6159,46.6159,46.5553,46.5639,7654.0
2019-06-05 13:15:00,53.75,53.8,53.75,53.79,13909.0,46.5726,46.6159,46.5726,46.6073,13909.0
2019-06-05 13:20:00,53.79,53.81,53.75,53.75,15010.0,46.6073,46.6246,46.5726,46.5726,15010.0
2019-06-05 13:25:00,53.76,53.77,53.71,53.73,20847.0,46.5813,46.5899,46.5379,46.5553,20847.0
2019-06-05 13:30:00,53.73,53.73,53.7,53.72,13796.0,46.5553,46.5553,46.5293,46.5466,13796.0
2019-06-05 13:35:00,53.73,53.77,53.71,53.76,8707.0,46.5553,46.5899,46.5379,46.5813,8707.0
2019-06-05 13:40:00,53.76,53.78,53.74,53.77,21824.0,46.5813,46.5986,46.5639,46.5899,21824.0
2019-06-05 13:45:00,53.78,53.81,53.77,53.79,13781.0,46.5986,46.6246,46.5899,46.6073,13781.0
2019-06-05 13:50:00,53.79,53.79,53.77,53.79,7409.0,46.6073,46.6073,46.5899,46.6073,7409.0
2019-06-05 13:55:00,53.79,53.8,53.76,53.8,15140.0,46.6073,46.6159,46.5813,46.6159,15140.0
2019-06-05 14:00:00,53.79,53.8,53.73,53.76,15917.0,46.6073,46.6159,46.5553,46.5813,15917.0
2019-06-05 14:05:00,53.77,53.77,53.73,53.76,16166.0,46.5899,46.5899,46.5553,46.5813,16166.0
2019-06-05 14:10:00,53.75,53.79,53.73,53.75,20238.0,46.5726,46.6073,46.5553,46.5726,20238.0
2019-06-05 14:15:00,53.74,53.76,53.72,53.74,10120.0,46.5639,46.5813,46.5466,46.5639,10120.0
2019-06-05 14:20:00,53.73,53.75,53.72,53.74,15848.0,46.5553,46.5726,46.5466,46.5639,15848.0
2019-06-05 14:25:00,53.74,53.76,53.73,53.74,11290.0,46.5639,46.5813,46.5553,46.5639,11290.0
2019-06-05 14:30:00,53.73,53.75,53.73,53.75,10979.0,46.5553,46.5726,46.5553,46.5726,10979.0
2019-06-05 14:35:00,53.74,53.77,53.73,53.76,19374.0,46.5639,46.5899,46.5553,46.5813,19374.0
2019-06-05 14:40:00,53.75,53.76,53.72,53.75,12284.0,46.5726,46.5813,46.5466,46.5726,12284.0
2019-06-05 14:45:00,53.74,53.75,53.69,53.69,9451.0,46.5639,46.5726,46.5206,46.5206,9451.0
2019-06-05 14:50:00,53.69,53.69,53.64,53.69,21740.0,46.5206,46.5206,46.4773,46.5206,21740.0
2019-06-05 14:55:00,53.68,53.7,53.66,53.68,16790.0,46.5119,46.5293,46.4946,46.5119,16790.0
2019-06-05 15:00:00,53.67,53.71,53.66,53.69,11521.0,46.5033,46.5379,46.4946,46.5206,11521.0
2019-06-05 15:05:00,53.69,53.69,53.65,53.66,18270.0,46.5206,46.5206,46.486,46.4946,18270.0
2019-06-05 15:10:00,53.67,53.72,53.66,53.7,16407.0,46.5033,46.5466,46.4946,46.5293,16407.0
2019-06-05 15:15:00,53.69,53.69,53.65,53.66,23880.0,46.5206,46.5206,46.486,46.4946,23880.0
2019-06-05 15:20:00,53.66,53.69,53.64,53.69,16027.0,46.4946,46.5206,46.4773,46.5206,16027.0
2019-06-05 15:25:00,53.69,53.69,53.65,53.65,14148.0,46.5206,46.5206,46.486,46.486,14148.0
2019-06-05 15:30:00,53.65,53.66,53.55,53.57,27771.0,46.486,46.4946,46.3993,46.4166,27771.0
2019-06-05 15:35:00,53.57,53.58,53.49,53.55,33977.0,46.4166,46.4253,46.3473,46.3993,33977.0
2019-06-05 15:40:00,53.54,53.63,53.53,53.63,29003.0,46.3906,46.4686,46.382,46.4686,29003.0
2019-06-05 15:45:00,53.62,53.77,53.62,53.73,77356.0,46.46,46.5899,46.46,46.5553,77356.0
2019-06-05 15:50:00,53.73,53.8,53.72,53.8,88166.0,46.5553,46.6159,46.5466,46.6159,88166.0
2019-06-05 15:55:00,53.79,53.89,53.73,53.77,310292.0,46.6073,46.6939,46.5553,46.5899,310292.0
2019-06-06 09:30:00,53.91,53.91,53.69,53.78,47497.0,46.7112,46.7112,46.5206,46.5986,47497.0
2019-06-06 09:35:00,53.8,53.83,53.68,53.77,54871.0,46.6159,46.6419,46.5119,46.5899,54871.0
2019-06-06 09:40:00,53.76,53.91,53.74,53.91,15278.0,46.5813,46.7112,46.5639,46.7112,15278.0
2019-06-06 09:45:00,53.91,53.96,53.88,53.9,14972.0,46.7112,46.7546,46.6852,46.7026,14972.0
2019-06-06 09:50:00,53.91,53.91,53.79,53.83,23922.0,46.7112,46.7112,46.6073,46.6419,23922.0
2019-06-06 09:55:00,53.84,53.85,53.75,53.79,20959.0,46.6506,46.6592,46.5726,46.6073,20959.0
2019-06-06 10:00:00,53.79,53.91,53.79,53.88,26701.0,46.6073,46.7112,46.6073,46.6852,26701.0
2019-06-06 10:05:00,53.89,53.93,53.84,53.84,24681.0,46.6939,46.7286,46.6506,46.6506,24681.0
2019-06-06 10:10:00,53.85,53.86,53.72,53.75,26531.0,46.6592,46.6679,46.5466,46.5726,26531.0
2019-06-06 10:15:00,53.75,53.81,53.74,53.78,23616.0,46.5726,46.6246,46.5639,46.5986,23616.0
2019-06-06 10:20:00,53.78,53.78,53.66,53.68,22772.0,46.5986,46.5986,46.4946,46.5119,22772.0
2019-06-06 10:25:00,53.67,53.69,53.56,53.6,21733.0,46.5033,46.5206,46.408,46.4426,21733.0
2019-06-06 10:30:00,53.61,53.64,53.55,53.62,24156.0,46.4513,46.4773,46.3993,46.46,24156.0
2019-06-06 10:35:00,53.62,53.66,53.58,53.64,18655.0,46.46,46.4946,46.4253,46.4773,18655.0
2019-06-06 10:40:00,53.65,53.72,53.64,53.69,20112.0,46.486,46.5466,46.4773,46.5206,20112.0
2019-06-06 10:45:00,53.69,53.7,53.64,53.68,18985.0,46.5206,46.5293,46.4773,46.5119,18985.0
2019-06-06 10:50:00,53.68,53.73,53.66,53.68,41145.0,46.5119,46.5553,46.4946,46.5119,41145.0
2019-06-06 10:55:00,53.68,53.7,53.65,53.66,29112.0,46.5119,46.5293,46.486,46.4946,29112.0
2019-06-06 11:00:00,53.66,53.67,53.6,53.61,33568.0,46.4946,46.5033,46.4426,46.4513,33568.0
2019-06-06 11:05:00,53.61,53.76,53.61,53.76,19806.0,46.4513,46.5813,46.4513,46.5813,19806.0
2019-06-06 11:10:00,53.76,53.76,53.71,53.75,16485.0,46.5813,46.5813,46.5379,46.5726,16485.0
2019-06-06 11:15:00,53.76,53.79,53.74,53.76,14271.0,46.5813,46.6073,46.5639,46.5813,14271.0
2019-06-06 11:20:00,53.76,53.76,53.7,53.74,26728.0,46.5813,46.5813,46.5293,46.5639,26728.0
2019-06-06 11:25:00,53.74,53.79,53.74,53.77,14034.0,46.5639,46.6073,46.5639,46.5899,14034.0
2019-06-06 11:30:00,53.77,53.81,53.76,53.81,24625.0,46.5899,46.6246,46.5813,46.6246,24625.0
2019-06-06 11:35:00,53.82,53.82,53.75,53.77,18005.0,46.6333,46.6333,46.5726,46.5899,18005.0
2019-06-06 11:40:00,53.76,53.76,53.69,53.69,21483.0,46.5813,46.5813,46.5206,46.5206,21483.0
2019-06-06 11:45:00,53.69,53.73,53.63,53.63,16766.0,46.5206,46.5553,46.4686,46.4686,16766.0
2019-06-06 11:50:00,53.65,53.73,53.65,53.71,19236.0,46.486,46.5553,46.486,46.5379,19236.0
2019-06-06 11:55:00,53.7,53.7,53.63,53.65,18268.0,46.5293,46.5293,46.4686,46.486,18268.0
2019-06-06 12:00:00,53.66,53.68,53.63,53.63,19082.0,46.4946,46.5119,46.4686,46.4686,19082.0
2019-06-06 12:05:00,53.62,53.64,53.59,53.59,37320.0,46.46,46.4773,46.434,46.434,37320.0
2019-06-06 12:10:00,53.59,53.61,53.52,53.54,23277.0,46.434,46.4513,46.3733,46.3906,23277.0
2019-06-06 12:15:00,53.54,53.63,53.53,53.63,17698.0,46.3906,46.4686,46.382,46.4686,17698.0
2019-06-06 12:20:00,53.63,53.63,53.58,53.6,11124.0,46.4686,46.4686,46.4253,46.4426,11124.0
2019-06-06 12:25:00,53.6,53.61,53.58,53.6,20522.0,46.4426,46.4513,46.4253,46.4426,20522.0
2019-06-06 12:30:00,53.59,53.62,53.58,53.59,37404.0,46.434,46.46,46.4253,46.434,37404.0
2019-06-06 12:35:00,53.59,53.59,53.55,53.58,14625.0,46.434,46.434,46.3993,46.4253,14625.0
2019-06-06 12:40:00,53.58,53.58,53.56,53.57,8576.0,46.4253,46.4253,46.408,46.4166,8576.0
2019-06-06 12:45:00,53.57,53.63,53.56,53.63,15107.0,46.4166,46.4686,46.408,46.4686,15107.0
2019-06-06 12:50:00,53.63,53.65,53.59,53.63,11901.0,46.4686,46.486,46.434,46.4686,11901.0
2019-06-06 12:55:00,53.63,53.64,53.61,53.64,11117.0,46.4686,46.4773,46.4513,46.4773,11117.0
2019-06-06 13:00:00,53.64,53.67,53.63,53.65,11713.0,46.4773,46.5033,46.4686,46.486,11713.0
2019-06-06 13:05:00,53.65,53.7,53.64,53.69,11658.0,46.486,46.5293,46.4773,46.5206,11658.0
2019-06-06 13:10:00,53.69,53.74,53.67,53.74,21997.0,46.5206,46.5639,46.5033,46.5639,21997.0
2019-06-06 13:15:00,53.75,53.8,53.74,53.8,18861.0,46.5726,46.6159,46.5639,46.6159,18861.0
2019-06-06 13:20:00,53.8,53.8,53.77,53.79,17177.0,46.6159,46.6159,46.5899,46.6073,17177.0
2019-06-06 13:25:00,53.79,53.82,53.79,53.8,18517.0,46.6073,46.6333,46.6073,46.6159,18517.0
2019-06-06 13:30:00,53.81,53.84,53.81,53.82,8052.0,46.6246,46.6506,46.6246,46.6333,8052.0
2019-06-06 13:35:00,53.82,53.84,53.78,53.78,15899.0,46.6333,46.6506,46.5986,46.5986,15899.0
2019-06-06 13:40:00,53.77,53.8,53.77,53.79,10990.0,46.5899,46.6159,46.5899,46.6073,10990.0
2019-06-06 13:45:00,53.79,53.81,53.77,53.8,13054.0,46.6073,46.6246,46.5899,46.6159,13054.0
2019-06-06 13:50:00,53.81,53.82,53.8,53.82,19053.0,46.6246,46.6333,46.6159,46.6333,19053.0
2019-06-06 13:55:00,53.83,53.83,53.8,53.82,27385.0,46.6419,46.6419,46.6159,46.6333,27385.0
2019-06-06 14:00:00,53.82,53.88,53.79,53.87,45288.0,46.6333,46.6852,46.6073,46.6766,45288.0
2019-06-06 14:05:00,53.87,53.88,53.81,53.81,13467.0,46.6766,46.6852,46.6246,46.6246,13467.0
2019-06-06 14:10:00,53.82,53.82,53.8,53.8,6957.0,46.6333,46.6333,46.6159,46.6159,6957.0
2019-06-06 14:15:00,53.8,53.83,53.79,53.8,13285.0,46.6159,46.6419,46.6073,46.6159,13285.0
2019-06-06 14:20:00,53.79,53.8,53.72,53.72,12908.0,46.6073,46.6159,46.5466,46.5466,12908.0
2019-06-06 14:25:00,53.72,53.73,53.66,53.67,15288.0,46.5466,46.5553,46.4946,46.5033,15288.0
2019-06-06 14:30:00,53.66,53.86,53.66,53.82,41811.0,46.4946,46.6679,46.4946,46.6333,41811.0
2019-06-06 14:35:00,53.82,53.84,53.75,53.83,17603.0,46.6333,46.6506,46.5726,46.6419,17603.0
2019-06-06 14:40:00,53.83,53.88,53.8,53.85,17577.0,46.6419,46.6852,46.6159,46.6592,17577.0
2019-06-06 14:45:00,53.85,53.85,53.8,53.81,20008.0,46.6592,46.6592,46.6159,46.6246,20008.0
2019-06-06 14:50:00,53.82,53.84,53.82,53.83,11690.0,46.6333,46.6506,46.6333,46.6419,11690.0
2019-06-06 14:55:00,53.82,53.83,53.77,53.78,18245.0,46.6333,46.6419,46.5899,46.5986,18245.0
2019-06-06 15:00:00,53.79,53.82,53.73,53.73,31100.0,46.6073,46.6333,46.5553,46.5553,31100.0
2019-06-06 15:05:00,53.73,53.77,53.7,53.76,22778.0,46.5553,46.5899,46.5293,46.5813,22778.0
2019-06-06 15:10:00,53.76,53.8,53.76,53.78,33488.0,46.5813,46.6159,46.5813,46.5986,33488.0
2019-06-06 15:15:00,53.79,53.89,53.78,53.87,25177.0,46.6073,46.6939,46.5986,46.6766,25177.0
2019-06-06 15:20:00,53.87,53.89,53.85,53.85,18831.0,46.6766,46.6939,46.6592,46.6592,18831.0
2019-06-06 15:25:00,53.86,53.9,53.85,53.88,27651.0,46.6679,46.7026,46.6592,46.6852,27651.0
2019-06-06 15:30:00,53.88,53.98,53.86,53.98,40103.0,46.6852,46.7719,46.6679,46.7719,40103.0
2019-06-06 15:35:00,53.97,54.01,53.94,53.98,43323.0,46.7632,46.7979,46.7372,46.7719,43323.0
2019-06-06 15:40:00,53.97,53.97,53.87,53.87,38938.0,46.7632,46.7632,46.6766,46.6766,38938.0
2019-06-06 15:45:00,53.87,53.9,53.86,53.88,48684.0,46.6766,46.7026,46.6679,46.6852,48684.0
2019-06-06 15:50:00,53.88,53.89,53.8,53.82,79957.0,46.6852,46.6939,46.6159,46.6333,79957.0
2019-06-06 15:55:00,53.82,53.89,53.79,53.84,166609.0,46.6333,46.6939,46.6073,46.6506,166609.0
2019-06-07 09:30:00,54.0,54.34,53.96,54.28,53685.0,46.7892,47.0838,46.7546,47.0318,53685.0
2019-06-07 09:35:00,54.27,54.43,54.26,54.43,22977.0,47.0232,47.1618,47.0145,47.1618,22977.0
2019-06-07 09:40:00,54.43,54.47,54.31,54.33,16654.0,47.1618,47.1965,47.0578,47.0751,16654.0
2019-06-07 09:45:00,54.34,54.37,54.31,54.36,19990.0,47.0838,47.1098,47.0578,47.1011,19990.0
2019-06-07 09:50:00,54.37,54.37,54.27,54.34,17608.0,47.1098,47.1098,47.0232,47.0838,17608.0
2019-06-07 09:55:00,54.35,54.44,54.34,54.44,30235.0,47.0925,47.1705,47.0838,47.1705,30235.0
2019-06-07 10:00:00,54.44,54.44,54.37,54.41,21690.0,47.1705,47.1705,47.1098,47.1445,21690.0
2019-06-07 10:05:00,54.41,54.51,54.4,54.51,21175.0,47.1445,47.2311,47.1358,47.2311,21175.0
2019-06-07 10:10:00,54.5,54.57,54.46,54.47,33657.0,47.2224,47.2831,47.1878,47.1965,33657.0
2019-06-07 10:15:00,54.48,54.52,54.41,54.45,28194.0,47.2051,47.2398,47.1445,47.1791,28194.0
2019-06-07 10:20:00,54.46,54.47,54.43,54.47,18945.0,47.1878,47.1965,47.1618,47.1965,18945.0
2019-06-07 10:25:00,54.47,54.47,54.4,54.47,15575.0,47.1965,47.1965,47.1358,47.1965,15575.0
2019-06-07 10:30:00,54.48,54.6,54.48,54.58,26280.0,47.2051,47.3091,47.2051,47.2918,26280.0
2019-06-07 10:35:00,54.57,54.57,54.51,54.54,17073.0,47.2831,47.2831,47.2311,47.2571,17073.0
2019-06-07 10:40:00,54.54,54.56,54.53,54.56,13407.0,47.2571,47.2744,47.2484,47.2744,13407.0
2019-06-07 10:45:00,54.55,54.64,54.54,54.58,17307.0,47.2658,47.3438,47.2571,47.2918,17307.0
2019-06-07 10:50:00,54.58,54.64,54.57,54.63,20824.0,47.2918,47.3438,47.2831,47.3351,20824.0
2019-06-07 10:55:00,54.64,54.64,54.59,54.63,17363.0,47.3438,47.3438,47.3004,47.3351,17363.0
2019-06-07 11:00:00,54.64,54.65,54.59,54.6,11756.0,47.3438,47.3524,47.3004,47.3091,11756.0
2019-06-07 11:05:00,54.6,54.6,54.55,54.58,11841.0,47.3091,47.3091,47.2658,47.2918,11841.0
2019-06-07 11:10:00,54.58,54.59,54.5,54.51,15277.0,47.2918,47.3004,47.2224,47.2311,15277.0
2019-06-07 11:15:00,54.5,54.55,54.49,54.55,13943.0,47.2224,47.2658,47.2138,47.2658,13943.0
2019-06-07 11:20:00,54.54,54.56,54.52,54.53,12679.0,47.2571,47.2744,47.2398,47.2484,12679.0
2019-06-07 11:25:00,54.54,54.56,54.51,54.52,21164.0,47.2571,47.2744,47.2311,47.2398,21164.0
2019-06-07 11:30:00,54.53,54.57,54.5,54.57,18009.0,47.2484,47.2831,47.2224,47.2831,18009.0
2019-06-07 11:35:00,54.57,54.59,54.54,54.55,13043.0,47.2831,47.3004,47.2571,47.2658,13043.0
2019-06-07 11:40:00,54.55,54.57,54.52,54.52,11402.0,47.2658,47.2831,47.2398,47.2398,11402.0
2019-06-07 11:45:00,54.53,54.55,54.5,54.54,11740.0,47.2484,47.2658,47.2224,47.2571,11740.0
2019-06-07 11:50:00,54.54,54.55,54.5,54.52,11306.0,47.2571,47.2658,47.2224,47.2398,11306.0
2019-06-07 11:55:00,54.52,54.56,54.51,54.55,15475.0,47.2398,47.2744,47.2311,47.2658,15475.0
2019-06-07 12:00:00,54.54,54.55,54.5,54.52,14392.0,47.2571,47.2658,47.2224,47.2398,14392.0
2019-06-07 12:05:00,54.53,54.55,54.52,54.54,13932.0,47.2484,47.2658,47.2398,47.2571,13932.0
2019-06-07 12:10:00,54.53,54.6,54.52,54.59,7493.0,47.2484,47.3091,47.2398,47.3004,7493.0
2019-06-07 12:15:00,54.59,54.59,54.53,54.55,12392.0,47.3004,47.3004,47.2484,47.2658,12392.0
2019-06-07 12:20:00,54.55,54.61,54.55,54.6,12552.0,47.2658,47.3178,47.2658,47.3091,12552.0
2019-06-07 12:25:00,54.61,54.64,54.57,54.6,35773.0,47.3178,47.3438,47.2831,47.3091,35773.0
2019-06-07 12:30:00,54.6,54.63,54.59,54.62,8830.0,47.3091,47.3351,47.3004,47.3264,8830.0
2019-06-07 12:35:00,54.62,54.62,54.56,54.56,8479.0,47.3264,47.3264,47.2744,47.2744,8479.0
2019-06-07 12:40:00,54.56,54.61,54.55,54.6,8349.0,47.2744,47.3178,47.2658,47.3091,8349.0
2019-06-07 12:45:00,54.6,54.65,54.59,54.65,5895.0,47.3091,47.3524,47.3004,47.3524,5895.0
2019-06-07 12:50:00,54.64,54.66,54.61,54.62,13578.0,47.3438,47.3611,47.3178,47.3264,13578.0
2019-06-07 12:55:00,54.62,54.72,54.61,54.72,16115.0,47.3264,47.4131,47.3178,47.4131,16115.0
2019-06-07 13:00:00,54.72,54.72,54.69,54.69,9780.0,47.4131,47.4131,47.3871,47.3871,9780.0
2019-06-07 13:05:00,54.7,54.71,54.69,54.69,5971.0,47.3957,47.4044,47.3871,47.3871,5971.0
2019-06-07 13:10:00,54.69,54.7,54.67,54.69,11409.0,47.3871,47.3957,47.3697,47.3871,11409.0
2019-06-07 13:15:00,54.69,54.71,54.63,54.7,16229.0,47.3871,47.4044,47.3351,47.3957,16229.0
2019-06-07 13:20:00,54.71,54.73,54.63,54.64,13754.0,47.4044,47.4217,47.3351,47.3438,13754.0
2019-06-07 13:25:00,54.65,54.67,54.65,54.67,8882.0,47.3524,47.3697,47.3524,47.3697,8882.0
2019-06-07 13:30:00,54.68,54.71,54.67,54.68,8108.0,47.3784,47.4044,47.3697,47.3784,8108.0
2019-06-07 13:35:00,54.69,54.71,54.66,54.66,11592.0,47.3871,47.4044,47.3611,47.3611,11592.0
2019-06-07 13:40:00,54.67,54.68,54.64,54.68,10968.0,47.3697,47.3784,47.3438,47.3784,10968.0
2019-06-07 13:45:00,54.68,54.68,54.63,54.63,11555.0,47.3784,47.3784,47.3351,47.3351,11555.0
2019-06-07 13:50:00,54.63,54.65,54.62,54.65,10796.0,47.3351,47.3524,47.3264,47.3524,10796.0
2019-06-07 13:55:00,54.64,54.65,54.59,54.64,20315.0,47.3438,47.3524,47.3004,47.3438,20315.0
2019-06-07 14:00:00,54.64,54.66,54.62,54.64,9421.0,47.3438,47.3611,47.3264,47.3438,9421.0
2019-06-07 14:05:00,54.64,54.68,54.63,54.68,12470.0,47.3438,47.3784,47.3351,47.3784,12470.0
2019-06-07 14:10:00,54.67,54.67,54.61,54.65,22513.0,47.3697,47.3697,47.3178,47.3524,22513.0
2019-06-07 14:15:00,54.65,54.66,54.63,54.64,13293.0,47.3524,47.3611,47.3351,47.3438,13293.0
2019-06-07 14:20:00,54.64,54.69,54.63,54.68,17350.0,47.3438,47.3871,47.3351,47.3784,17350.0
2019-06-07 14:25:00,54.69,54.69,54.63,54.64,18792.0,47.3871,47.3871,47.3351,47.3438,18792.0
2019-06-07 14:30:00,54.64,54.66,54.64,54.65,13652.0,47.3438,47.3611,47.3438,47.3524,13652.0
2019-06-07 14:35:00,54.66,54.66,54.64,54.65,11159.0,47.3611,47.3611,47.3438,47.3524,11159.0
2019-06-07 14:40:00,54.64,54.65,54.6,54.61,18876.0,47.3438,47.3524,47.3091,47.3178,18876.0
2019-06-07 14:45:00,54.61,54.62,54.53,54.53,20570.0,47.3178,47.3264,47.2484,47.2484,20570.0
2019-06-07 14:50:00,54.54,54.59,54.53,54.54,14482.0,47.2571,47.3004,47.2484,47.2571,14482.0
2019-06-07 14:55:00,54.53,54.56,54.52,54.56,25166.0,47.2484,47.2744,47.2398,47.2744,25166.0
2019-06-07 15:00:00,54.56,54.63,54.55,54.6,21331.0,47.2744,47.3351,47.2658,47.3091,21331.0
2019-06-07 15:05:00,54.6,54.6,54.58,54.58,11099.0,47.3091,47.3091,47.2918,47.2918,11099.0
2019-06-07 15:10:00,54.59,54.64,54.57,54.64,15292.0,47.3004,47.3438,47.2831,47.3438,15292.0
2019-06-07 15:15:00,54.64,54.65,54.62,54.62,16663.0,47.3438,47.3524,47.3264,47.3264,16663.0
2019-06-07 15:20:00,54.62,54.66,54.61,54.65,22541.0,47.3264,47.3611,47.3178,47.3524,22541.0
2019-06-07 15:25:00,54.64,54.64,54.59,54.62,13453.0,47.3438,47.3438,47.3004,47.3264,13453.0
2019-06-07 15:30:00,54.61,54.63,54.55,54.57,34363.0,47.3178,47.3351,47.2658,47.2831,34363.0
2019-06-07 15:35:00,54.57,54.59,54.56,54.59,27282.0,47.2831,47.3004,47.2744,47.3004,27282.0
2019-06-07 15:40:00,54.59,54.6,54.55,54.55,36511.0,47.3004,47.3091,47.2658,47.2658,36511.0
2019-06-07 15:45:00,54.54,54.57,54.51,54.55,64846.0,47.2571,47.2831,47.2311,47.2658,64846.0
2019-06-07 15:50:00,54.55,54.59,54.49,54.51,55368.0,47.2658,47.3004,47.2138,47.2311,55368.0
2019-06-07 15:55:00,54.5,54.61,54.5,54.55,169950.0,47.2224,47.3178,47.2224,47.2658,169950.0
2019-06-10 09:30:00,54.89,54.98,54.81,54.89,83491.0,47.5604,47.6384,47.4911,47.5604,83491.0
2019-06-10 09:35:00,54.89,54.92,54.82,54.83,20338.0,47.5604,47.5864,47.4997,47.5084,20338.0
2019-06-10 09:40:00,54.82,54.91,54.8,54.91,14685.0,47.4997,47.5777,47.4824,47.5777,14685.0
2019-06-10 09:45:00,54.91,54.91,54.77,54.77,18256.0,47.5777,47.5777,47.4564,47.4564,18256.0
2019-06-10 09:50:00,54.77,54.78,54.68,54.68,19969.0,47.4564,47.4651,47.3784,47.3784,19969.0
2019-06-10 09:55:00,54.69,54.71,54.64,54.71,18550.0,47.3871,47.4044,47.3438,47.4044,18550.0
2019-06-10 10:00:00,54.71,54.75,54.61,54.66,44921.0,47.4044,47.4391,47.3178,47.3611,44921.0
2019-06-10 10:05:00,54.66,54.73,54.63,54.7,29461.0,47.3611,47.4217,47.3351,47.3957,29461.0
2019-06-10 10:10:00,54.7,54.7,54.61,54.68,28287.0,47.3957,47.3957,47.3178,47.3784,28287.0
2019-06-10 10:15:00,54.68,54.72,54.61,54.66,31318.0,47.3784,47.4131,47.3178,47.3611,31318.0
2019-06-10 10:20:00,54.67,54.68,54.57,54.61,50023.0,47.3697,47.3784,47.2831,47.3178,50023.0
2019-06-10 10:25:00,54.61,54.62,54.53,54.6,43668.0,47.3178,47.3264,47.2484,47.3091,43668.0
2019-06-10 10:30:00,54.6,54.61,54.51,54.53,39254.0,47.3091,47.3178,47.2311,47.2484,39254.0
2019-06-10 10:35:00,54.53,54.53,54.43,54.45,27800.0,47.2484,47.2484,47.1618,47.1791,27800.0
2019-06-10 10:40:00,54.45,54.46,54.39,54.42,38351.0,47.1791,47.1878,47.1271,47.1531,38351.0
2019-06-10 10:45:00,54.41,54.42,54.34,54.35,29858.0,47.1445,47.1531,47.0838,47.0925,29858.0
2019-06-10 10:50:00,54.35,54.4,54.3,54.32,51781.0,47.0925,47.1358,47.0492,47.0665,51781.0
2019-06-10 10:55:00,54.33,54.36,54.31,54.35,21504.0,47.0751,47.1011,47.0578,47.0925,21504.0
2019-06-10 11:00:00,54.34,54.4,54.33,54.33,40411.0,47.0838,47.1358,47.0751,47.0751,40411.0
2019-06-10 11:05:00,54.33,54.36,54.29,54.34,24572.0,47.0751,47.1011,47.0405,47.0838,24572.0
2019-06-10 11:10:00,54.35,54.38,54.35,54.37,21025.0,47.0925,47.1185,47.0925,47.1098,21025.0
2019-06-10 11:15:00,54.38,54.38,54.32,54.37,28520.0,47.1185,47.1185,47.0665,47.1098,28520.0
2019-06-10 11:20:00,54.37,54.42,54.36,54.41,24084.0,47.1098,47.1531,47.1011,47.1445,24084.0
2019-06-10 11:25:00,54.42,54.45,54.38,54.42,39360.0,47.1531,47.1791,47.1185,47.1531,39360.0
2019-06-10 11:30:00,54.41,54.48,54.41,54.47,17629.0,47.1445,47.2051,47.1445,47.1965,17629.0
2019-06-10 11:35:00,54.48,54.48,54.43,54.46,15860.0,47.2051,47.2051,47.1618,47.1878,15860.0
2019-06-10 11:40:00,54.46,54.49,54.44,54.48,28198.0,47.1878,47.2138,47.1705,47.2051,28198.0
2019-06-10 11:45:00,54.48,54.52,54.47,54.51,17616.0,47.2051,47.2398,47.1965,47.2311,17616.0
2019-06-10 11:50:00,54.52,54.54,54.5,54.53,18120.0,47.2398,47.2571,47.2224,47.2484,18120.0
2019-06-10 11:55:00,54.53,54.56,54.51,54.52,23854.0,47.2484,47.2744,47.2311,47.2398,23854.0
2019-06-10 12:00:00,54.52,54.53,54.45,54.45,119392.0,47.2398,47.2484,47.1791,47.1791,119392.0
2019-06-10 12:05:00,54.45,54.45,54.36,54.43,45335.0,47.1791,47.1791,47.1011,47.1618,45335.0
2019-06-10 12:10:00,54.42,54.43,54.39,54.39,12545.0,47.1531,47.1618,47.1271,47.1271,12545.0
2019-06-10 12:15:00,54.39,54.4,54.35,54.37,14784.0,47.1271,47.1358,47.0925,47.1098,14784.0
2019-06-10 12:20:00,54.37,54.44,54.36,54.41,30444.0,47.1098,47.1705,47.1011,47.1445,30444.0
2019-06-10 12:25:00,54.43,54.46,54.42,54.44,12009.0,47.1618,47.1878,47.1531,47.1705,12009.0
2019-06-10 12:30:00,54.43,54.43,54.37,54.39,15724.0,47.1618,47.1618,47.1098,47.1271,15724.0
2019-06-10 12:35:00,54.39,54.43,54.38,54.43,13225.0,47.1271,47.1618,47.1185,47.1618,13225.0
2019-06-10 12:40:00,54.43,54.43,54.39,54.42,13155.0,47.1618,47.1618,47.1271,47.1531,13155.0
2019-06-10 12:45:00,54.42,54.46,54.39,54.45,19148.0,47.1531,47.1878,47.1271,47.1791,19148.0
2019-06-10 12:50:00,54.46,54.46,54.41,54.43,18369.0,47.1878,47.1878,47.1445,47.1618,18369.0
2019-06-10 12:55:00,54.43,54.48,54.42,54.44,16328.0,47.1618,47.2051,47.1531,47.1705,16328.0
2019-06-10 13:00:00,54.45,54.52,54.42,54.51,19156.0,47.1791,47.2398,47.1531,47.2311,19156.0
2019-06-10 13:05:00,54.5,54.5,54.45,54.48,20359.0,47.2224,47.2224,47.1791,47.2051,20359.0
2019-06-10 13:10:00,54.48,54.53,54.44,54.53,38033.0,47.2051,47.2484,47.1705,47.2484,38033.0
2019-06-10 13:15:00,54.53,54.54,54.49,54.49,10353.0,47.2484,47.2571,47.2138,47.2138,10353.0
2019-06-10 13:20:00,54.48,54.5,54.47,54.47,13090.0,47.2051,47.2224,47.1965,47.1965,13090.0
2019-06-10 13:25:00,54.47,54.47,54.45,54.46,12215.0,47.1965,47.1965,47.1791,47.1878,12215.0
2019-06-10 13:30:00,54.45,54.48,54.44,54.45,14165.0,47.1791,47.2051,47.1705,47.1791,14165.0
2019-06-10 13:35:00,54.45,54.45,54.39,54.41,19372.0,47.1791,47.1791,47.1271,47.1445,19372.0
2019-06-10 13:40:00,54.41,54.44,54.37,54.38,22827.0,47.1445,47.1705,47.1098,47.1185,22827.0
2019-06-10 13:45:00,54.38,54.4,54.35,54.39,19146.0,47.1185,47.1358,47.0925,47.1271,19146.0
2019-06-10 13:50:00,54.39,54.42,54.37,54.42,15812.0,47.1271,47.1531,47.1098,47.1531,15812.0
2019-06-10 13:55:00,54.41,54.44,54.4,54.44,17535.0,47.1445,47.1705,47.1358,47.1705,17535.0
2019-06-10 14:00:00,54.44,54.44,54.34,54.38,27292.0,47.1705,47.1705,47.0838,47.1185,27292.0
2019-06-10 14:05:00,54.38,54.4,54.37,54.38,19256.0,47.1185,47.1358,47.1098,47.1185,19256.0
2019-06-10 14:10:00,54.38,54.39,54.32,54.33,20015.0,47.1185,47.1271,47.0665,47.0751,20015.0
2019-06-10 14:15:00,54.32,54.32,54.3,54.3,12022.0,47.0665,47.0665,47.0492,47.0492,12022.0
2019-06-10 14:20:00,54.3,54.38,54.3,54.37,20413.0,47.0492,47.1185,47.0492,47.1098,20413.0
2019-06-10 14:25:00,54.36,54.37,54.31,54.32,13066.0,47.1011,47.1098,47.0578,47.0665,13066.0
2019-06-10 14:30:00,54.33,54.4,54.33,54.38,21162.0,47.0751,47.1358,47.0751,47.1185,21162.0
2019-06-10 14:35:00,54.38,54.39,54.34,54.39,19522.0,47.1185,47.1271,47.0838,47.1271,19522.0
2019-06-10 14:40:00,54.39,54.39,54.37,54.38,14657.0,47.1271,47.1271,47.1098,47.1185,14657.0
2019-06-10 14:45:00,54.37,54.42,54.35,54.4,17461.0,47.1098,47.1531,47.0925,47.1358,17461.0
2019-06-10 14:50:00,54.4,54.43,54.37,54.38,12966.0,47.1358,47.1618,47.1098,47.1185,12966.0
2019-06-10 14:55:00,54.38,54.41,54.37,54.38,16851.0,47.1185,47.1445,47.1098,47.1185,16851.0
2019-06-10 15:00:00,54.38,54.39,54.33,54.34,27509.0,47.1185,47.1271,47.0751,47.0838,27509.0
2019-06-10 15:05:00,54.34,54.38,54.33,54.38,27840.0,47.0838,47.1185,47.0751,47.1185,27840.0
2019-06-10 15:10:00,54.38,54.4,54.34,54.34,14482.0,47.1185,47.1358,47.0838,47.0838,14482.0
2019-06-10 15:15:00,54.34,54.41,54.33,54.4,23115.0,47.0838,47.1445,47.0751,47.1358,23115.0
2019-06-10 15:20:00,54.4,54.41,54.36,54.37,27047.0,47.1358,47.1445,47.1011,47.1098,27047.0
2019-06-10 15:25:00,54.37,54.37,54.32,54.33,19102.0,47.1098,47.1098,47.0665,47.0751,19102.0
2019-06-10 15:30:00,54.32,54.37,54.29,54.35,48992.0,47.0665,47.1098,47.0405,47.0925,48992.0
2019-06-10 15:35:00,54.34,54.36,54.32,54.34,39234.0,47.0838,47.1011,47.0665,47.0838,39234.0
2019-06-10 15:40:00,54.34,54.37,54.32,54.36,44526.0,47.0838,47.1098,47.0665,47.1011,44526.0
2019-06-10 15:45:00,54.36,54.37,54.31,54.33,62785.0,47.1011,47.1098,47.0578,47.0751,62785.0
2019-06-10 15:50:00,54.33,54.35,54.29,54.32,80224.0,47.0751,47.0925,47.0405,47.0665,80224.0
2019-06-10 15:55:00,54.32,54.38,54.31,54.33,215994.0,47.0665,47.1185,47.0578,47.0751,215994.0
2019-06-11 09:30:00,54.57,54.78,54.5,54.77,65032.0,47.2831,47.4651,47.2224,47.4564,65032.0
2019-06-11 09:35:00,54.77,54.77,54.5,54.51,53314.0,47.4564,47.4564,47.2224,47.2311,53314.0
2019-06-11 09:40:00,54.5,54.56,54.47,54.55,30848.0,47.2224,47.2744,47.1965,47.2658,30848.0
2019-06-11 09:45:00,54.55,54.61,54.48,54.52,28490.0,47.2658,47.3178,47.2051,47.2398,28490.0
2019-06-11 09:50:00,54.56,54.59,54.52,54.52,20554.0,47.2744,47.3004,47.2398,47.2398,20554.0
2019-06-11 09:55:00,54.52,54.6,54.52,54.58,16614.0,47.2398,47.3091,47.2398,47.2918,16614.0
2019-06-11 10:00:00,54.59,54.61,54.45,54.48,25568.0,47.3004,47.3178,47.1791,47.2051,25568.0
2019-06-11 10:05:00,54.48,54.57,54.48,54.56,20526.0,47.2051,47.2831,47.2051,47.2744,20526.0
2019-06-11 10:10:00,54.55,54.59,54.48,54.55,32744.0,47.2658,47.3004,47.2051,47.2658,32744.0
2019-06-11 10:15:00,54.56,54.62,54.49,54.62,28196.0,47.2744,47.3264,47.2138,47.3264,28196.0
2019-06-11 10:20:00,54.62,54.63,54.55,54.55,28707.0,47.3264,47.3351,47.2658,47.2658,28707.0
2019-06-11 10:25:00,54.54,54.55,54.5,54.53,21749.0,47.2571,47.2658,47.2224,47.2484,21749.0
2019-06-11 10:30:00,54.54,54.54,54.44,54.46,21164.0,47.2571,47.2571,47.1705,47.1878,21164.0
2019-06-11 10:35:00,54.46,54.47,54.4,54.42,23769.0,47.1878,47.1965,47.1358,47.1531,23769.0
2019-06-11 10:40:00,54.41,54.45,54.36,54.37,29122.0,47.1445,47.1791,47.1011,47.1098,29122.0
2019-06-11 10:45:00,54.38,54.42,54.36,54.38,20680.0,47.1185,47.1531,47.1011,47.1185,20680.0
2019-06-11 10:50:00,54.39,54.39,54.28,54.3,22653.0,47.1271,47.1271,47.0318,47.0492,22653.0
2019-06-11 10:55:00,54.3,54.34,54.3,54.34,17236.0,47.0492,47.0838,47.0492,47.0838,17236.0
2019-06-11 11:00:00,54.34,54.37,54.3,54.37,25979.0,47.0838,47.1098,47.0492,47.1098,25979.0
2019-06-11 11:05:00,54.36,54.4,54.36,54.39,27506.0,47.1011,47.1358,47.1011,47.1271,27506.0
2019-06-11 11:10:00,54.39,54.42,54.35,54.41,23013.0,47.1271,47.1531,47.0925,47.1445,23013.0
2019-06-11 11:15:00,54.4,54.46,54.4,54.46,24694.0,47.1358,47.1878,47.1358,47.1878,24694.0
2019-06-11 11:20:00,54.45,54.49,54.43,54.49,15053.0,47.1791,47.2138,47.1618,47.2138,15053.0
2019-06-11 11:25:00,54.49,54.49,54.4,54.4,16151.0,47.2138,47.2138,47.1358,47.1358,16151.0
2019-06-11 11:30:00,54.41,54.43,54.38,54.38,26188.0,47.1445,47.1618,47.1185,47.1185,26188.0
2019-06-11 11:35:00,54.38,54.38,54.32,54.34,18571.0,47.1185,47.1185,47.0665,47.0838,18571.0
2019-06-11 11:40:00,54.36,54.38,54.33,54.35,26001.0,47.1011,47.1185,47.0751,47.0925,26001.0
2019-06-11 11:45:00,54.34,54.36,54.3,54.36,41109.0,47.0838,47.1011,47.0492,47.1011,41109.0
2019-06-11 11:50:00,54.36,54.43,54.35,54.4,24611.0,47.1011,47.1618,47.0925,47.1358,24611.0
2019-06-11 11:55:00,54.4,54.41,54.36,54.36,16022.0,47.1358,47.1445,47.1011,47.1011,16022.0
2019-06-11 12:00:00,54.36,54.36,54.31,54.33,17229.0,47.1011,47.1011,47.0578,47.0751,17229.0
2019-06-11 12:05:00,54.32,54.33,54.28,54.28,15465.0,47.0665,47.0751,47.0318,47.0318,15465.0
2019-06-11 12:10:00,54.28,54.28,54.24,54.26,22719.0,47.0318,47.0318,46.9972,47.0145,22719.0
2019-06-11 12:15:00,54.25,54.26,54.2,54.21,23005.0,47.0058,47.0145,46.9625,46.9712,23005.0
2019-06-11 12:20:00,54.21,54.24,54.18,54.2,23230.0,46.9712,46.9972,46.9452,46.9625,23230.0
2019-06-11 12:25:00,54.19,54.2,54.16,54.2,15114.0,46.9538,46.9625,46.9279,46.9625,15114.0
2019-06-11 12:30:00,54.19,54.25,54.18,54.22,28390.0,46.9538,47.0058,46.9452,46.9798,28390.0
2019-06-11 12:35:00,54.22,54.25,54.18,54.24,35391.0,46.9798,47.0058,46.9452,46.9972,35391.0
2019-06-11 12:40:00,54.23,54.23,54.15,54.16,12937.0,46.9885,46.9885,46.9192,46.9279,12937.0
2019-06-11 12:45:00,54.15,54.17,54.11,54.11,13575.0,46.9192,46.9365,46.8845,46.8845,13575.0
2019-06-11 12:50:00,54.11,54.11,54.07,54.1,15963.0,46.8845,46.8845,46.8499,46.8759,15963.0
2019-06-11 12:55:00,54.1,54.1,54.05,54.09,16270.0,46.8759,46.8759,46.8325,46.8672,16270.0
2019-06-11 13:00:00,54.09,54.14,54.07,54.14,19127.0,46.8672,46.9105,46.8499,46.9105,19127.0
2019-06-11 13:05:00,54.14,54.15,54.09,54.12,18106.0,46.9105,46.9192,46.8672,46.8932,18106.0
2019-06-11 13:10:00,54.11,54.11,54.07,54.08,12708.0,46.8845,46.8845,46.8499,46.8585,12708.0
2019-06-11 13:15:00,54.09,54.14,54.08,54.12,13472.0,46.8672,46.9105,46.8585,46.8932,13472.0
2019-06-11 13:20:00,54.12,54.17,54.1,54.1,17408.0,46.8932,46.9365,46.8759,46.8759,17408.0
2019-06-11 13:25:00,54.1,54.11,54.07,54.08,11081.0,46.8759,46.8845,46.8499,46.8585,11081.0
2019-06-11 13:30:00,54.09,54.13,54.06,54.11,14018.0,46.8672,46.9019,46.8412,46.8845,14018.0
2019-06-11 13:35:00,54.11,54.15,54.1,54.15,16630.0,46.8845,46.9192,46.8759,46.9192,16630.0
2019-06-11 13:40:00,54.14,54.16,54.13,54.14,23675.0,46.9105,46.9279,46.9019,46.9105,23675.0
2019-06-11 13:45:00,54.14,54.14,54.07,54.08,18884.0,46.9105,46.9105,46.8499,46.8585,18884.0
2019-06-11 13:50:00,54.09,54.14,54.08,54.1,30965.0,46.8672,46.9105,46.8585,46.8759,30965.0
2019-06-11 13:55:00,54.1,54.12,54.08,54.12,37178.0,46.8759,46.8932,46.8585,46.8932,37178.0
2019-06-11 14:00:00,54.12,54.15,54.11,54.15,8010.0,46.8932,46.9192,46.8845,46.9192,8010.0
2019-06-11 14:05:00,54.15,54.15,54.12,54.12,13557.0,46.9192,46.9192,46.8932,46.8932,13557.0
2019-06-11 14:10:00,54.12,54.13,54.11,54.13,14200.0,46.8932,46.9019,46.8845,46.9019,14200.0
2019-06-11 14:15:00,54.13,54.14,54.1,54.11,11475.0,46.9019,46.9105,46.8759,46.8845,11475.0
2019-06-11 14:20:00,54.1,54.11,54.09,54.11,11600.0,46.8759,46.8845,46.8672,46.8845,11600.0
2019-06-11 14:25:00,54.11,54.11,54.08,54.09,15377.0,46.8845,46.8845,46.8585,46.8672,15377.0
2019-06-11 14:30:00,54.09,54.09,54.03,54.05,17764.0,46.8672,46.8672,46.8152,46.8325,17764.0
2019-06-11 14:35:00,54.05,54.05,54.02,54.02,10062.0,46.8325,46.8325,46.8065,46.8065,10062.0
2019-06-11 14:40:00,54.02,54.03,53.98,53.99,22824.0,46.8065,46.8152,46.7719,46.7806,22824.0
2019-06-11 14:45:00,54.0,54.0,53.96,53.98,13944.0,46.7892,46.7892,46.7546,46.7719,13944.0
2019-06-11 14:50:00,53.98,53.99,53.96,53.97,12608.0,46.7719,46.7806,46.7546,46.7632,12608.0
2019-06-11 14:55:00,53.97,53.98,53.94,53.97,22086.0,46.7632,46.7719,46.7372,46.7632,22086.0
2019-06-11 15:00:00,53.98,54.0,53.92,53.93,22457.0,46.7719,46.7892,46.7199,46.7286,22457.0
2019-06-11 15:05:00,53.93,54.02,53.92,54.01,34788.0,46.7286,46.8065,46.7199,46.7979,34788.0
2019-06-11 15:10:00,54.01,54.02,53.98,53.98,16643.0,46.7979,46.8065,46.7719,46.7719,16643.0
2019-06-11 15:15:00,53.98,54.01,53.97,53.97,19735.0,46.7719,46.7979,46.7632,46.7632,19735.0
2019-06-11 15:20:00,53.97,53.98,53.92,53.96,21399.0,46.7632,46.7719,46.7199,46.7546,21399.0
2019-06-11 15:25:00,53.96,53.97,53.94,53.96,24039.0,46.7546,46.7632,46.7372,46.7546,24039.0
2019-06-11 15:30:00,53.95,54.05,53.95,54.04,40447.0,46.7459,46.8325,46.7459,46.8239,40447.0
2019-06-11 15:35:00,54.03,54.05,54.01,54.03,34028.0,46.8152,46.8325,46.7979,46.8152,34028.0
2019-06-11 15:40:00,54.02,54.04,53.99,54.0,55739.0,46.8065,46.8239,46.7806,46.7892,55739.0
2019-06-11 15:45:00,54.0,54.04,53.98,54.03,55137.0,46.7892,46.8239,46.7719,46.8152,55137.0
2019-06-11 15:50:00,54.03,54.07,54.0,54.07,75886.0,46.8152,46.8499,46.7892,46.8499,75886.0
2019-06-11 15:55:00,54.07,54.1,54.02,54.04,195543.0,46.8499,46.8759,46.8065,46.8239,195543.0
2019-06-12 09:30:00,54.19,54.53,54.19,54.52,70906.0,46.9538,47.2484,46.9538,47.2398,70906.0
2019-06-12 09:35:00,54.51,54.51,54.37,54.5,31793.0,47.2311,47.2311,47.1098,47.2224,31793.0
2019-06-12 09:40:00,54.51,54.59,54.5,54.55,24243.0,47.2311,47.3004,47.2224,47.2658,24243.0
2019-06-12 09:45:00,54.54,54.61,54.52,54.58,23638.0,47.2571,47.3178,47.2398,47.2918,23638.0
2019-06-12 09:50:00,54.58,54.59,54.49,54.56,25588.0,47.2918,47.3004,47.2138,47.2744,25588.0
2019-06-12 09:55:00,54.57,54.65,54.57,54.62,27029.0,47.2831,47.3524,47.2831,47.3264,27029.0
2019-06-12 10:00:00,54.62,54.63,54.52,54.54,19722.0,47.3264,47.3351,47.2398,47.2571,19722.0
2019-06-12 10:05:00,54.54,54.54,54.46,54.53,24659.0,47.2571,47.2571,47.1878,47.2484,24659.0
2019-06-12 10:10:00,54.53,54.61,54.52,54.52,27004.0,47.2484,47.3178,47.2398,47.2398,27004.0
2019-06-12 10:15:00,54.52,54.57,54.47,54.54,32854.0,47.2398,47.2831,47.1965,47.2571,32854.0
2019-06-12 10:20:00,54.54,54.58,54.49,54.5,28734.0,47.2571,47.2918,47.2138,47.2224,28734.0
2019-06-12 10:25:00,54.5,54.51,54.4,54.41,34959.0,47.2224,47.2311,47.1358,47.1445,34959.0
2019-06-12 10:30:00,54.41,54.52,54.39,54.52,17398.0,47.1445,47.2398,47.1271,47.2398,17398.0
2019-06-12 10:35:00,54.52,54.58,54.49,54.57,17939.0,47.2398,47.2918,47.2138,47.2831,17939.0
2019-06-12 10:40:00,54.58,54.6,54.55,54.6,15732.0,47.2918,47.3091,47.2658,47.3091,15732.0
2019-06-12 10:45:00,54.61,54.64,54.6,54.63,16117.0,47.3178,47.3438,47.3091,47.3351,16117.0
2019-06-12 10:50:00,54.63,54.64,54.58,54.59,15751.0,47.3351,47.3438,47.2918,47.3004,15751.0
2019-06-12 10:55:00,54.6,54.64,54.58,54.58,21817.0,47.3091,47.3438,47.2918,47.2918,21817.0
2019-06-12 11:00:00,54.58,54.59,54.51,54.59,24562.0,47.2918,47.3004,47.2311,47.3004,24562.0
2019-06-12 11:05:00,54.6,54.6,54.56,54.57,13158.0,47.3091,47.3091,47.2744,47.2831,13158.0
2019-06-12 11:10:00,54.57,54.58,54.51,54.51,22836.0,47.2831,47.2918,47.2311,47.2311,22836.0
2019-06-12 11:15:00,54.52,54.52,54.45,54.48,34189.0,47.2398,47.2398,47.1791,47.2051,34189.0
2019-06-12 11:20:00,54.48,54.48,54.38,54.43,23945.0,47.2051,47.2051,47.1185,47.1618,23945.0
2019-06-12 11:25:00,54.43,54.45,54.39,54.44,20109.0,47.1618,47.1791,47.1271,47.1705,20109.0
2019-06-12 11:30:00,54.44,54.47,54.4,54.45,15673.0,47.1705,47.1965,47.1358,47.1791,15673.0
2019-06-12 11:35:00,54.44,54.44,54.34,54.36,28605.0,47.1705,47.1705,47.0838,47.1011,28605.0
2019-06-12 11:40:00,54.36,54.41,54.34,54.35,17607.0,47.1011,47.1445,47.0838,47.0925,17607.0
2019-06-12 11:45:00,54.35,54.36,54.31,54.31,20420.0,47.0925,47.1011,47.0578,47.0578,20420.0
2019-06-12 11:50:00,54.31,54.35,54.25,54.27,30948.0,47.0578,47.0925,47.0058,47.0232,30948.0
2019-06-12 11:55:00,54.26,54.34,54.26,54.3,22112.0,47.0145,47.0838,47.0145,47.0492,22112.0
2019-06-12 12:00:00,54.31,54.35,54.3,54.32,17342.0,47.0578,47.0925,47.0492,47.0665,17342.0
2019-06-12 12:05:00,54.32,54.37,54.31,54.34,19199.0,47.0665,47.1098,47.0578,47.0838,19199.0
2019-06-12 12:10:00,54.33,54.33,54.28,54.3,17600.0,47.0751,47.0751,47.0318,47.0492,17600.0
2019-06-12 12:15:00,54.3,54.33,54.28,54.31,13517.0,47.0492,47.0751,47.0318,47.0578,13517.0
2019-06-12 12:20:00,54.3,54.36,54.26,54.34,16740.0,47.0492,47.1011,47.0145,47.0838,16740.0
2019-06-12 12:25:00,54.34,54.36,54.31,54.34,14148.0,47.0838,47.1011,47.0578,47.0838,14148.0
2019-06-12 12:30:00,54.34,54.36,54.31,54.31,17166.0,47.0838,47.1011,47.0578,47.0578,17166.0
2019-06-12 12:35:00,54.31,54.31,54.25,54.31,19098.0,47.0578,47.0578,47.0058,47.0578,19098.0
2019-06-12 12:40:00,54.3,54.31,54.29,54.31,9130.0,47.0492,47.0578,47.0405,47.0578,9130.0
2019-06-12 12:45:00,54.32,54.38,54.3,54.38,15021.0,47.0665,47.1185,47.0492,47.1185,15021.0
2019-06-12 12:50:00,54.38,54.39,54.33,54.33,18127.0,47.1185,47.1271,47.0751,47.0751,18127.0
2019-06-12 12:55:00,54.33,54.33,54.29,54.3,23843.0,47.0751,47.0751,47.0405,47.0492,23843.0
2019-06-12 13:00:00,54.3,54.37,54.3,54.37,8111.0,47.0492,47.1098,47.0492,47.1098,8111.0
2019-06-12 13:05:00,54.37,54.37,54.32,54.34,13156.0,47.1098,47.1098,47.0665,47.0838,13156.0
2019-06-12 13:10:00,54.32,54.33,54.3,54.32,13676.0,47.0665,47.0751,47.0492,47.0665,13676.0
2019-06-12 13:15:00,54.33,54.33,54.29,54.3,9775.0,47.0751,47.0751,47.0405,47.0492,9775.0
2019-06-12 13:20:00,54.3,54.35,54.3,54.32,14400.0,47.0492,47.0925,47.0492,47.0665,14400.0
2019-06-12 13:25:00,54.31,54.34,54.29,54.32,11447.0,47.0578,47.0838,47.0405,47.0665,11447.0
2019-06-12 13:30:00,54.32,54.33,54.26,54.33,17960.0,47.0665,47.0751,47.0145,47.0751,17960.0
2019-06-12 13:35:00,54.33,54.33,54.28,54.28,13063.0,47.0751,47.0751,47.0318,47.0318,13063.0
2019-06-12 13:40:00,54.29,54.29,54.26,54.28,9452.0,47.0405,47.0405,47.0145,47.0318,9452.0
2019-06-12 13:45:00,54.28,54.34,54.28,54.33,12023.0,47.0318,47.0838,47.0318,47.0751,12023.0
2019-06-12 13:50:00,54.33,54.36,54.32,54.35,11388.0,47.0751,47.1011,47.0665,47.0925,11388.0
2019-06-12 13:55:00,54.35,54.4,54.34,54.38,12128.0,47.0925,47.1358,47.0838,47.1185,12128.0
2019-06-12 14:00:00,54.38,54.41,54.36,54.37,16286.0,47.1185,47.1445,47.1011,47.1098,16286.0
2019-06-12 14:05:00,54.36,54.38,54.34,54.36,14849.0,47.1011,47.1185,47.0838,47.1011,14849.0
2019-06-12 14:10:00,54.36,54.41,54.35,54.4,11417.0,47.1011,47.1445,47.0925,47.1358,11417.0
2019-06-12 14:15:00,54.39,54.4,54.32,54.34,20147.0,47.1271,47.1358,47.0665,47.0838,20147.0
2019-06-12 14:20:00,54.35,54.36,54.33,54.34,9493.0,47.0925,47.1011,47.0751,47.0838,9493.0
2019-06-12 14:25:00,54.33,54.37,54.32,54.37,15028.0,47.0751,47.1098,47.0665,47.1098,15028.0
2019-06-12 14:30:00,54.38,54.38,54.36,54.38,9745.0,47.1185,47.1185,47.1011,47.1185,9745.0
2019-06-12 14:35:00,54.39,54.41,54.38,54.4,13555.0,47.1271,47.1445,47.1185,47.1358,13555.0
2019-06-12 14:40:00,54.4,54.44,54.39,54.44,14697.0,47.1358,47.1705,47.1271,47.1705,14697.0
2019-06-12 14:45:00,54.44,54.46,54.42,54.45,10717.0,47.1705,47.1878,47.1531,47.1791,10717.0
2019-06-12 14:50:00,54.46,54.47,54.41,54.41,17879.0,47.1878,47.1965,47.1445,47.1445,17879.0
2019-06-12 14:55:00,54.42,54.45,54.41,54.45,13432.0,47.1531,47.1791,47.1445,47.1791,13432.0
2019-06-12 15:00:00,54.45,54.46,54.42,54.42,20155.0,47.1791,47.1878,47.1531,47.1531,20155.0
2019-06-12 15:05:00,54.43,54.44,54.41,54.43,19299.0,47.1618,47.1705,47.1445,47.1618,19299.0
2019-06-12 15:10:00,54.43,54.44,54.41,54.43,10046.0,47.1618,47.1705,47.1445,47.1618,10046.0
2019-06-12 15:15:00,54.42,54.42,54.36,54.37,30838.0,47.1531,47.1531,47.1011,47.1098,30838.0
2019-06-12 15:20:00,54.37,54.38,54.34,54.36,22429.0,47.1098,47.1185,47.0838,47.1011,22429.0
2019-06-12 15:25:00,54.36,54.41,54.36,54.38,14531.0,47.1011,47.1445,47.1011,47.1185,14531.0
2019-06-12 15:30:00,54.38,54.41,54.36,54.36,27108.0,47.1185,47.1445,47.1011,47.1011,27108.0
2019-06-12 15:35:00,54.36,54.36,54.32,54.33,31929.0,47.1011,47.1011,47.0665,47.0751,31929.0
2019-06-12 15:40:00,54.33,54.36,54.31,54.31,36538.0,47.0751,47.1011,47.0578,47.0578,36538.0
2019-06-12 15:45:00,54.31,54.32,54.29,54.3,51488.0,47.0578,47.0665,47.0405,47.0492,51488.0
2019-06-12 15:50:00,54.31,54.38,54.31,54.36,54853.0,47.0578,47.1185,47.0578,47.1011,54853.0
2019-06-12 15:55:00,54.37,54.4,54.33,54.39,166668.0,47.1098,47.1358,47.0751,47.1271,166668.0
2019-06-13 09:30:00,54.53,54.61,54.31,54.6,39987.0,47.2484,47.3178,47.0578,47.3091,39987.0
2019-06-13 09:35:00,54.62,54.65,54.58,54.61,20884.0,47.3264,47.3524,47.2918,47.3178,20884.0
2019-06-13 09:40:00,54.61,54.74,54.61,54.73,14075.0,47.3178,47.4304,47.3178,47.4217,14075.0
2019-06-13 09:45:00,54.73,54.74,54.66,54.67,19994.0,47.4217,47.4304,47.3611,47.3697,19994.0
2019-06-13 09:50:00,54.63,54.64,54.58,54.61,15279.0,47.3351,47.3438,47.2918,47.3178,15279.0
2019-06-13 09:55:00,54.62,54.66,54.59,54.62,18294.0,47.3264,47.3611,47.3004,47.3264,18294.0
2019-06-13 10:00:00,54.62,54.62,54.51,54.51,21066.0,47.3264,47.3264,47.2311,47.2311,21066.0
2019-06-13 10:05:00,54.51,54.52,54.46,54.47,11577.0,47.2311,47.2398,47.1878,47.1965,11577.0
2019-06-13 10:10:00,54.47,54.55,54.46,54.55,19931.0,47.1965,47.2658,47.1878,47.2658,19931.0
2019-06-13 10:15:00,54.54,54.57,54.5,54.57,14987.0,47.2571,47.2831,47.2224,47.2831,14987.0
2019-06-13 10:20:00,54.56,54.59,54.55,54.55,20564.0,47.2744,47.3004,47.2658,47.2658,20564.0
2019-06-13 10:25:00,54.54,54.57,54.51,54.57,9284.0,47.2571,47.2831,47.2311,47.2831,9284.0
2019-06-13 10:30:00,54.57,54.62,54.56,54.62,12093.0,47.2831,47.3264,47.2744,47.3264,12093.0
2019-06-13 10:35:00,54.62,54.63,54.59,54.63,10295.0,47.3264,47.3351,47.3004,47.3351,10295.0
2019-06-13 10:40:00,54.63,54.65,54.56,54.57,7782.0,47.3351,47.3524,47.2744,47.2831,7782.0
2019-06-13 10:45:00,54.56,54.59,54.55,54.55,13009.0,47.2744,47.3004,47.2658,47.2658,13009.0
2019-06-13 10:50:00,54.55,54.57,54.48,54.5,14891.0,47.2658,47.2831,47.2051,47.2224,14891.0
2019-06-13 10:55:00,54.51,54.55,54.51,54.51,5682.0,47.2311,47.2658,47.2311,47.2311,5682.0
2019-06-13 11:00:00,54.51,54.51,54.46,54.48,14494.0,47.2311,47.2311,47.1878,47.2051,14494.0
2019-06-13 11:05:00,54.48,54.49,54.4,54.46,15065.0,47.2051,47.2138,47.1358,47.1878,15065.0
2019-06-13 11:10:00,54.47,54.48,54.44,54.44,19457.0,47.1965,47.2051,47.1705,47.1705,19457.0
2019-06-13 11:15:00,54.45,54.47,54.42,54.47,12690.0,47.1791,47.1965,47.1531,47.1965,12690.0
2019-06-13 11:20:00,54.47,54.57,54.47,54.57,19961.0,47.1965,47.2831,47.1965,47.2831,19961.0
2019-06-13 11:25:00,54.58,54.6,54.56,54.6,10696.0,47.2918,47.3091,47.2744,47.3091,10696.0
2019-06-13 11:30:00,54.59,54.65,54.59,54.62,18555.0,47.3004,47.3524,47.3004,47.3264,18555.0
2019-06-13 11:35:00,54.63,54.69,54.6,54.68,11154.0,47.3351,47.3871,47.3091,47.3784,11154.0
2019-06-13 11:40:00,54.69,54.7,54.65,54.65,7656.0,47.3871,47.3957,47.3524,47.3524,7656.0
2019-06-13 11:45:00,54.66,54.67,54.63,54.67,8823.0,47.3611,47.3697,47.3351,47.3697,8823.0
2019-06-13 11:50:00,54.66,54.66,54.63,54.64,12605.0,47.3611,47.3611,47.3351,47.3438,12605.0
2019-06-13 11:55:00,54.64,54.65,54.6,54.65,16047.0,47.3438,47.3524,47.3091,47.3524,16047.0
2019-06-13 12:00:00,54.65,54.65,54.6,54.61,14013.0,47.3524,47.3524,47.3091,47.3178,14013.0
2019-06-13 12:05:00,54.61,54.66,54.6,54.64,10729.0,47.3178,47.3611,47.3091,47.3438,10729.0
2019-06-13 12:10:00,54.63,54.63,54.6,54.61,5060.0,47.3351,47.3351,47.3091,47.3178,5060.0
2019-06-13 12:15:00,54.6,54.62,54.59,54.59,9144.0,47.3091,47.3264,47.3004,47.3004,9144.0
2019-06-13 12:20:00,54.6,54.6,54.52,54.54,7999.0,47.3091,47.3091,47.2398,47.2571,7999.0
2019-06-13 12:25:00,54.54,54.55,54.52,54.52,5014.0,47.2571,47.2658,47.2398,47.2398,5014.0
2019-06-13 12:30:00,54.52,54.52,54.5,54.52,11914.0,47.2398,47.2398,47.2224,47.2398,11914.0
2019-06-13 12:35:00,54.53,54.57,54.53,54.57,5357.0,47.2484,47.2831,47.2484,47.2831,5357.0
2019-06-13 12:40:00,54.56,54.6,54.55,54.59,16070.0,47.2744,47.3091,47.2658,47.3004,16070.0
2019-06-13 12:45:00,54.59,54.62,54.57,54.57,12755.0,47.3004,47.3264,47.2831,47.2831,12755.0
2019-06-13 12:50:00,54.57,54.59,54.56,54.59,8136.0,47.2831,47.3004,47.2744,47.3004,8136.0
2019-06-13 12:55:00,54.59,54.62,54.59,54.62,6590.0,47.3004,47.3264,47.3004,47.3264,6590.0
2019-06-13 13:00:00,54.62,54.64,54.61,54.62,8349.0,47.3264,47.3438,47.3178,47.3264,8349.0
2019-06-13 13:05:00,54.61,54.61,54.59,54.59,7812.0,47.3178,47.3178,47.3004,47.3004,7812.0
2019-06-13 13:10:00,54.6,54.6,54.58,54.59,7835.0,47.3091,47.3091,47.2918,47.3004,7835.0
2019-06-13 13:15:00,54.6,54.62,54.59,54.61,11082.0,47.3091,47.3264,47.3004,47.3178,11082.0
2019-06-13 13:20:00,54.62,54.62,54.57,54.59,11639.0,47.3264,47.3264,47.2831,47.3004,11639.0
2019-06-13 13:25:00,54.59,54.6,54.58,54.59,8739.0,47.3004,47.3091,47.2918,47.3004,8739.0
2019-06-13 13:30:00,54.59,54.59,54.54,54.55,11280.0,47.3004,47.3004,47.2571,47.2658,11280.0
2019-06-13 13:35:00,54.55,54.61,54.54,54.61,9514.0,47.2658,47.3178,47.2571,47.3178,9514.0
2019-06-13 13:40:00,54.6,54.6,54.58,54.6,15197.0,47.3091,47.3091,47.2918,47.3091,15197.0
2019-06-13 13:45:00,54.59,54.63,54.59,54.63,11613.0,47.3004,47.3351,47.3004,47.3351,11613.0
2019-06-13 13:50:00,54.62,54.62,54.6,54.62,9729.0,47.3264,47.3264,47.3091,47.3264,9729.0
2019-06-13 13:55:00,54.62,54.62,54.58,54.59,7340.0,47.3264,47.3264,47.2918,47.3004,7340.0
2019-06-13 14:00:00,54.59,54.61,54.57,54.6,22824.0,47.3004,47.3178,47.2831,47.3091,22824.0
2019-06-13 14:05:00,54.6,54.61,54.58,54.59,9409.0,47.3091,47.3178,47.2918,47.3004,9409.0
2019-06-13 14:10:00,54.59,54.61,54.58,54.61,6500.0,47.3004,47.3178,47.2918,47.3178,6500.0
2019-06-13 14:15:00,54.61,54.63,54.53,54.57,24245.0,47.3178,47.3351,47.2484,47.2831,24245.0
2019-06-13 14:20:00,54.56,54.58,54.56,54.57,8489.0,47.2744,47.2918,47.2744,47.2831,8489.0
2019-06-13 14:25:00,54.58,54.59,54.57,54.58,8587.0,47.2918,47.3004,47.2831,47.2918,8587.0
2019-06-13 14:30:00,54.57,54.57,54.52,54.53,8369.0,47.2831,47.2831,47.2398,47.2484,8369.0
2019-06-13 14:35:00,54.53,54.55,54.51,54.55,10967.0,47.2484,47.2658,47.2311,47.2658,10967.0
2019-06-13 14:40:00,54.55,54.61,54.54,54.61,14245.0,47.2658,47.3178,47.2571,47.3178,14245.0
2019-06-13 14:45:00,54.62,54.62,54.55,54.57,12511.0,47.3264,47.3264,47.2658,47.2831,12511.0
2019-06-13 14:50:00,54.57,54.58,54.54,54.55,8237.0,47.2831,47.2918,47.2571,47.2658,8237.0
2019-06-13 14:55:00,54.56,54.57,54.55,54.57,13728.0,47.2744,47.2831,47.2658,47.2831,13728.0
2019-06-13 15:00:00,54.56,54.57,54.48,54.49,17924.0,47.2744,47.2831,47.2051,47.2138,17924.0
2019-06-13 15:05:00,54.5,54.5,54.43,54.44,20682.0,47.2224,47.2224,47.1618,47.1705,20682.0
2019-06-13 15:10:00,54.43,54.47,54.41,54.43,19393.0,47.1618,47.1965,47.1445,47.1618,19393.0
2019-06-13 15:15:00,54.41,54.41,54.39,54.4,15379.0,47.1445,47.1445,47.1271,47.1358,15379.0
2019-06-13 15:20:00,54.41,54.44,54.38,54.41,17666.0,47.1445,47.1705,47.1185,47.1445,17666.0
2019-06-13 15:25:00,54.41,54.44,54.41,54.44,11901.0,47.1445,47.1705,47.1445,47.1705,11901.0
2019-06-13 15:30:00,54.44,54.5,54.43,54.47,33887.0,47.1705,47.2224,47.1618,47.1965,33887.0
2019-06-13 15:35:00,54.47,54.52,54.45,54.49,31924.0,47.1965,47.2398,47.1791,47.2138,31924.0
2019-06-13 15:40:00,54.5,54.51,54.48,54.5,22207.0,47.2224,47.2311,47.2051,47.2224,22207.0
2019-06-13 15:45:00,54.49,54.52,54.47,54.47,43623.0,47.2138,47.2398,47.1965,47.1965,43623.0
2019-06-13 15:50:00,54.46,54.46,54.4,54.42,71327.0,47.1878,47.1878,47.1358,47.1531,71327.0
2019-06-13 15:55:00,54.43,54.52,54.39,54.48,210238.0,47.1618,47.2398,47.1271,47.2051,210238.0
2019-06-14 09:30:00,54.57,54.6,54.46,54.47,41165.0,47.2831,47.3091,47.1878,47.1965,41165.0
2019-06-14 09:35:00,54.46,54.51,54.44,54.47,14341.0,47.1878,47.2311,47.1705,47.1965,14341.0
2019-06-14 09:40:00,54.49,54.51,54.42,54.45,12201.0,47.2138,47.2311,47.1531,47.1791,12201.0
2019-06-14 09:45:00,54.44,54.47,54.4,54.4,12565.0,47.1705,47.1965,47.1358,47.1358,12565.0
2019-06-14 09:50:00,54.4,54.43,54.37,54.41,14544.0,47.1358,47.1618,47.1098,47.1445,14544.0
2019-06-14 09:55:00,54.42,54.45,54.33,54.35,30225.0,47.1531,47.1791,47.0751,47.0925,30225.0
2019-06-14 10:00:00,54.35,54.45,54.33,54.44,22640.0,47.0925,47.1791,47.0751,47.1705,22640.0
2019-06-14 10:05:00,54.44,54.5,54.41,54.47,27125.0,47.1705,47.2224,47.1445,47.1965,27125.0
2019-06-14 10:10:00,54.48,54.51,54.43,54.45,11937.0,47.2051,47.2311,47.1618,47.1791,11937.0
2019-06-14 10:15:00,54.44,54.44,54.36,54.38,13061.0,47.1705,47.1705,47.1011,47.1185,13061.0
2019-06-14 10:20:00,54.38,54.44,54.37,54.43,14222.0,47.1185,47.1705,47.1098,47.1618,14222.0
2019-06-14 10:25:00,54.44,54.46,54.43,54.43,17106.0,47.1705,47.1878,47.1618,47.1618,17106.0
2019-06-14 10:30:00,54.43,54.45,54.4,54.41,11363.0,47.1618,47.1791,47.1358,47.1445,11363.0
2019-06-14 10:35:00,54.42,54.47,54.42,54.47,9630.0,47.1531,47.1965,47.1531,47.1965,9630.0
2019-06-14 10:40:00,54.47,54.47,54.43,54.45,12742.0,47.1965,47.1965,47.1618,47.1791,12742.0
2019-06-14 10:45:00,54.45,54.56,54.43,54.56,13439.0,47.1791,47.2744,47.1618,47.2744,13439.0
2019-06-14 10:50:00,54.57,54.6,54.55,54.56,14697.0,47.2831,47.3091,47.2658,47.2744,14697.0
2019-06-14 10:55:00,54.56,54.6,54.53,54.59,8756.0,47.2744,47.3091,47.2484,47.3004,8756.0
2019-06-14 11:00:00,54.59,54.64,54.59,54.63,16644.0,47.3004,47.3438,47.3004,47.3351,16644.0
2019-06-14 11:05:00,54.63,54.64,54.57,54.57,14913.0,47.3351,47.3438,47.2831,47.2831,14913.0
2019-06-14 11:10:00,54.56,54.62,54.56,54.56,9772.0,47.2744,47.3264,47.2744,47.2744,9772.0
2019-06-14 11:15:00,54.56,54.6,54.51,54.59,13596.0,47.2744,47.3091,47.2311,47.3004,13596.0
2019-06-14 11:20:00,54.59,54.63,54.56,54.63,12187.0,47.3004,47.3351,47.2744,47.3351,12187.0
2019-06-14 11:25:00,54.62,54.72,54.62,54.7,14108.0,47.3264,47.4131,47.3264,47.3957,14108.0
2019-06-14 11:30:00,54.69,54.72,54.68,54.7,11129.0,47.3871,47.4131,47.3784,47.3957,11129.0
2019-06-14 11:35:00,54.69,54.75,54.69,54.75,13196.0,47.3871,47.4391,47.3871,47.4391,13196.0
2019-06-14 11:40:00,54.75,54.75,54.67,54.67,6050.0,47.4391,47.4391,47.3697,47.3697,6050.0
2019-06-14 11:45:00,54.66,54.68,54.64,54.68,6662.0,47.3611,47.3784,47.3438,47.3784,6662.0
2019-06-14 11:50:00,54.68,54.72,54.66,54.66,8477.0,47.3784,47.4131,47.3611,47.3611,8477.0
2019-06-14 11:55:00,54.67,54.69,54.64,54.65,11514.0,47.3697,47.3871,47.3438,47.3524,11514.0
2019-06-14 12:00:00,54.65,54.65,54.6,54.6,8545.0,47.3524,47.3524,47.3091,47.3091,8545.0
2019-06-14 12:05:00,54.6,54.63,54.6,54.62,8320.0,47.3091,47.3351,47.3091,47.3264,8320.0
2019-06-14 12:10:00,54.63,54.63,54.61,54.62,5988.0,47.3351,47.3351,47.3178,47.3264,5988.0
2019-06-14 12:15:00,54.62,54.64,54.59,54.6,7976.0,47.3264,47.3438,47.3004,47.3091,7976.0
2019-06-14 12:20:00,54.6,54.62,54.6,54.62,4433.0,47.3091,47.3264,47.3091,47.3264,4433.0
2019-06-14 12:25:00,54.62,54.66,54.62,54.66,8987.0,47.3264,47.3611,47.3264,47.3611,8987.0
2019-06-14 12:30:00,54.65,54.67,54.65,54.66,12113.0,47.3524,47.3697,47.3524,47.3611,12113.0
2019-06-14 12:35:00,54.66,54.71,54.66,54.7,9250.0,47.3611,47.4044,47.3611,47.3957,9250.0
2019-06-14 12:40:00,54.7,54.71,54.67,54.7,55729.0,47.3957,47.4044,47.3697,47.3957,55729.0
2019-06-14 12:45:00,54.7,54.7,54.64,54.65,14404.0,47.3957,47.3957,47.3438,47.3524,14404.0
2019-06-14 12:50:00,54.66,54.68,54.64,54.64,14048.0,47.3611,47.3784,47.3438,47.3438,14048.0
2019-06-14 12:55:00,54.63,54.67,54.62,54.66,8922.0,47.3351,47.3697,47.3264,47.3611,8922.0
2019-06-14 13:00:00,54.67,54.7,54.67,54.7,9043.0,47.3697,47.3957,47.3697,47.3957,9043.0
2019-06-14 13:05:00,54.7,54.75,54.69,54.73,11008.0,47.3957,47.4391,47.3871,47.4217,11008.0
2019-06-14 13:10:00,54.72,54.72,54.69,54.7,13492.0,47.4131,47.4131,47.3871,47.3957,13492.0
2019-06-14 13:15:00,54.7,54.73,54.7,54.73,5629.0,47.3957,47.4217,47.3957,47.4217,5629.0
2019-06-14 13:20:00,54.74,54.77,54.73,54.77,12167.0,47.4304,47.4564,47.4217,47.4564,12167.0
2019-06-14 13:25:00,54.77,54.77,54.73,54.75,7077.0,47.4564,47.4564,47.4217,47.4391,7077.0
2019-06-14 13:30:00,54.74,54.78,54.74,54.77,17577.0,47.4304,47.4651,47.4304,47.4564,17577.0
2019-06-14 13:35:00,54.77,54.81,54.77,54.8,4729.0,47.4564,47.4911,47.4564,47.4824,4729.0
2019-06-14 13:40:00,54.8,54.81,54.77,54.8,7780.0,47.4824,47.4911,47.4564,47.4824,7780.0
2019-06-14 13:45:00,54.8,54.82,54.77,54.8,12318.0,47.4824,47.4997,47.4564,47.4824,12318.0
2019-06-14 13:50:00,54.8,54.82,54.79,54.81,8681.0,47.4824,47.4997,47.4737,47.4911,8681.0
2019-06-14 13:55:00,54.8,54.82,54.79,54.79,13353.0,47.4824,47.4997,47.4737,47.4737,13353.0
2019-06-14 14:00:00,54.79,54.85,54.78,54.84,11156.0,47.4737,47.5257,47.4651,47.517,11156.0
2019-06-14 14:05:00,54.84,54.87,54.83,54.86,8078.0,47.517,47.543,47.5084,47.5344,8078.0
2019-06-14 14:10:00,54.86,54.88,54.85,54.86,9772.0,47.5344,47.5517,47.5257,47.5344,9772.0
2019-06-14 14:15:00,54.86,54.92,54.85,54.91,10268.0,47.5344,47.5864,47.5257,47.5777,10268.0
2019-06-14 14:20:00,54.91,54.92,54.9,54.91,5431.0,47.5777,47.5864,47.569,47.5777,5431.0
2019-06-14 14:25:00,54.92,55.01,54.91,54.99,20600.0,47.5864,47.6643,47.5777,47.647,20600.0
2019-06-14 14:30:00,54.98,54.98,54.93,54.94,13173.0,47.6384,47.6384,47.595,47.6037,13173.0
2019-06-14 14:35:00,54.95,54.95,54.92,54.92,26223.0,47.6124,47.6124,47.5864,47.5864,26223.0
2019-06-14 14:40:00,54.91,54.93,54.9,54.93,11190.0,47.5777,47.595,47.569,47.595,11190.0
2019-06-14 14:45:00,54.94,54.95,54.92,54.95,10672.0,47.6037,47.6124,47.5864,47.6124,10672.0
2019-06-14 14:50:00,54.94,54.94,54.91,54.92,7122.0,47.6037,47.6037,47.5777,47.5864,7122.0
2019-06-14 14:55:00,54.92,54.94,54.91,54.94,12770.0,47.5864,47.6037,47.5777,47.6037,12770.0
2019-06-14 15:00:00,54.94,55.0,54.94,54.99,21747.0,47.6037,47.6557,47.6037,47.647,21747.0
2019-06-14 15:05:00,54.99,54.99,54.96,54.99,9281.0,47.647,47.647,47.621,47.647,9281.0
2019-06-14 15:10:00,54.99,55.01,54.99,55.01,14401.0,47.647,47.6643,47.647,47.6643,14401.0
2019-06-14 15:15:00,55.01,55.03,54.99,55.01,57596.0,47.6643,47.6817,47.647,47.6643,57596.0
2019-06-14 15:20:00,55.01,55.06,55.01,55.06,41176.0,47.6643,47.7077,47.6643,47.7077,41176.0
2019-06-14 15:25:00,55.06,55.06,55.0,55.02,23015.0,47.7077,47.7077,47.6557,47.673,23015.0
2019-06-14 15:30:00,55.03,55.06,55.01,55.06,26207.0,47.6817,47.7077,47.6643,47.7077,26207.0
2019-06-14 15:35:00,55.05,55.11,55.05,55.09,55169.0,47.699,47.751,47.699,47.7337,55169.0
2019-06-14 15:40:00,55.09,55.09,54.99,55.01,39563.0,47.7337,47.7337,47.647,47.6643,39563.0
2019-06-14 15:45:00,55.01,55.02,54.97,55.0,51395.0,47.6643,47.673,47.6297,47.6557,51395.0
2019-06-14 15:50:00,55.0,55.09,54.97,55.09,86368.0,47.6557,47.7337,47.6297,47.7337,86368.0
2019-06-14 15:55:00,55.09,55.1,54.98,55.04,325820.0,47.7337,47.7423,47.6384,47.6903,325820.0
2019-06-17 09:30:00,55.13,55.23,54.95,54.97,61491.0,47.7683,47.855,47.6124,47.6297,61491.0
2019-06-17 09:35:00,54.95,54.95,54.87,54.87,37160.0,47.6124,47.6124,47.543,47.543,37160.0
2019-06-17 09:40:00,54.88,54.95,54.87,54.94,18762.0,47.5517,47.6124,47.543,47.6037,18762.0
2019-06-17 09:45:00,54.95,55.0,54.94,54.96,19568.0,47.6124,47.6557,47.6037,47.621,19568.0
2019-06-17 09:50:00,54.96,55.0,54.93,55.0,12882.0,47.621,47.6557,47.595,47.6557,12882.0
2019-06-17 09:55:00,55.0,55.0,54.94,54.99,12039.0,47.6557,47.6557,47.6037,47.647,12039.0
2019-06-17 10:00:00,55.0,55.01,54.94,54.96,26853.0,47.6557,47.6643,47.6037,47.621,26853.0
2019-06-17 10:05:00,54.96,54.99,54.93,54.93,12127.0,47.621,47.647,47.595,47.595,12127.0
2019-06-17 10:10:00,54.92,54.99,54.92,54.97,12584.0,47.5864,47.647,47.5864,47.6297,12584.0
2019-06-17 10:15:00,54.98,54.99,54.96,54.97,12553.0,47.6384,47.647,47.621,47.6297,12553.0
2019-06-17 10:20:00,54.97,55.01,54.97,54.99,25344.0,47.6297,47.6643,47.6297,47.647,25344.0
2019-06-17 10:25:00,55.0,55.0,54.97,54.98,13847.0,47.6557,47.6557,47.6297,47.6384,13847.0
2019-06-17 10:30:00,54.99,55.01,54.95,54.97,15340.0,47.647,47.6643,47.6124,47.6297,15340.0
2019-06-17 10:35:00,54.97,55.0,54.96,54.98,8634.0,47.6297,47.6557,47.621,47.6384,8634.0
2019-06-17 10:40:00,54.98,55.0,54.95,54.95,15567.0,47.6384,47.6557,47.6124,47.6124,15567.0
2019-06-17 10:45:00,54.95,54.95,54.88,54.9,16020.0,47.6124,47.6124,47.5517,47.569,16020.0
2019-06-17 10:50:00,54.91,54.95,54.9,54.91,14639.0,47.5777,47.6124,47.569,47.5777,14639.0
2019-06-17 10:55:00,54.92,54.98,54.9,54.96,14212.0,47.5864,47.6384,47.569,47.621,14212.0
2019-06-17 11:00:00,54.98,55.0,54.96,54.96,18532.0,47.6384,47.6557,47.621,47.621,18532.0
2019-06-17 11:05:00,54.94,54.94,54.92,54.93,8393.0,47.6037,47.6037,47.5864,47.595,8393.0
2019-06-17 11:10:00,54.93,54.95,54.87,54.88,11206.0,47.595,47.6124,47.543,47.5517,11206.0
2019-06-17 11:15:00,54.88,54.94,54.87,54.94,5905.0,47.5517,47.6037,47.543,47.6037,5905.0
2019-06-17 11:20:00,54.94,54.98,54.93,54.96,8402.0,47.6037,47.6384,47.595,47.621,8402.0
2019-06-17 11:25:00,54.96,54.97,54.93,54.96,6733.0,47.621,47.6297,47.595,47.621,6733.0
2019-06-17 11:30:00,54.96,54.99,54.96,54.96,10427.0,47.621,47.647,47.621,47.621,10427.0
2019-06-17 11:35:00,54.95,54.96,54.92,54.95,7069.0,47.6124,47.621,47.5864,47.6124,7069.0
2019-06-17 11:40:00,54.96,54.96,54.92,54.94,8461.0,47.621,47.621,47.5864,47.6037,8461.0
2019-06-17 11:45:00,54.94,54.95,54.9,54.91,10463.0,47.6037,47.6124,47.569,47.5777,10463.0
2019-06-17 11:50:00,54.91,54.93,54.89,54.9,9702.0,47.5777,47.595,47.5604,47.569,9702.0
2019-06-17 11:55:00,54.89,54.93,54.89,54.89,8996.0,47.5604,47.595,47.5604,47.5604,8996.0
2019-06-17 12:00:00,54.89,54.91,54.86,54.86,8838.0,47.5604,47.5777,47.5344,47.5344,8838.0
2019-06-17 12:05:00,54.86,54.88,54.86,54.88,3197.0,47.5344,47.5517,47.5344,47.5517,3197.0
2019-06-17 12:10:00,54.88,54.89,54.83,54.86,14369.0,47.5517,47.5604,47.5084,47.5344,14369.0
2019-06-17 12:15:00,54.86,54.86,54.82,54.82,5191.0,47.5344,47.5344,47.4997,47.4997,5191.0
2019-06-17 12:20:00,54.83,54.83,54.78,54.79,6503.0,47.5084,47.5084,47.4651,47.4737,6503.0
2019-06-17 12:25:00,54.79,54.79,54.77,54.78,5745.0,47.4737,47.4737,47.4564,47.4651,5745.0
2019-06-17 12:30:00,54.79,54.82,54.78,54.81,5195.0,47.4737,47.4997,47.4651,47.4911,5195.0
2019-06-17 12:35:00,54.82,54.83,54.81,54.83,4866.0,47.4997,47.5084,47.4911,47.5084,4866.0
2019-06-17 12:40:00,54.83,54.86,54.82,54.86,7238.0,47.5084,47.5344,47.4997,47.5344,7238.0
2019-06-17 12:45:00,54.86,54.88,54.84,54.85,10831.0,47.5344,47.5517,47.517,47.5257,10831.0
2019-06-17 12:50:00,54.85,54.85,54.81,54.84,6905.0,47.5257,47.5257,47.4911,47.517,6905.0
2019-06-17 12:55:00,54.84,54.86,54.83,54.84,5864.0,47.517,47.5344,47.5084,47.517,5864.0
2019-06-17 13:00:00,54.84,54.86,54.82,54.83,6710.0,47.517,47.5344,47.4997,47.5084,6710.0
2019-06-17 13:05:00,54.83,54.84,54.8,54.81,16113.0,47.5084,47.517,47.4824,47.4911,16113.0
2019-06-17 13:10:00,54.8,54.83,54.8,54.82,7074.0,47.4824,47.5084,47.4824,47.4997,7074.0
2019-06-17 13:15:00,54.82,54.85,54.82,54.85,5739.0,47.4997,47.5257,47.4997,47.5257,5739.0
2019-06-17 13:20:00,54.86,54.87,54.83,54.83,5165.0,47.5344,47.543,47.5084,47.5084,5165.0
2019-06-17 13:25:00,54.84,54.84,54.81,54.81,7471.0,47.517,47.517,47.4911,47.4911,7471.0
2019-06-17 13:30:00,54.81,54.81,54.77,54.77,6184.0,47.4911,47.4911,47.4564,47.4564,6184.0
2019-06-17 13:35:00,54.77,54.81,54.76,54.8,6846.0,47.4564,47.4911,47.4477,47.4824,6846.0
2019-06-17 13:40:00,54.8,54.84,54.8,54.83,5717.0,47.4824,47.517,47.4824,47.5084,5717.0
2019-06-17 13:45:00,54.84,54.84,54.8,54.8,7120.0,47.517,47.517,47.4824,47.4824,7120.0
2019-06-17 13:50:00,54.8,54.82,54.8,54.82,5704.0,47.4824,47.4997,47.4824,47.4997,5704.0
2019-06-17 13:55:00,54.82,54.85,54.82,54.85,4836.0,47.4997,47.5257,47.4997,47.5257,4836.0
2019-06-17 14:00:00,54.85,54.91,54.85,54.89,9042.0,47.5257,47.5777,47.5257,47.5604,9042.0
2019-06-17 14:05:00,54.89,54.89,54.84,54.85,8827.0,47.5604,47.5604,47.517,47.5257,8827.0
2019-06-17 14:10:00,54.86,54.87,54.83,54.86,11858.0,47.5344,47.543,47.5084,47.5344,11858.0
2019-06-17 14:15:00,54.85,54.9,54.85,54.89,6642.0,47.5257,47.569,47.5257,47.5604,6642.0
2019-06-17 14:20:00,54.9,54.92,54.89,54.89,15836.0,47.569,47.5864,47.5604,47.5604,15836.0
2019-06-17 14:25:00,54.89,54.89,54.87,54.88,7146.0,47.5604,47.5604,47.543,47.5517,7146.0
2019-06-17 14:30:00,54.87,54.9,54.86,54.87,10180.0,47.543,47.569,47.5344,47.543,10180.0
2019-06-17 14:35:00,54.87,54.88,54.86,54.87,6682.0,47.543,47.5517,47.5344,47.543,6682.0
2019-06-17 14:40:00,54.87,54.87,54.81,54.85,16977.0,47.543,47.543,47.4911,47.5257,16977.0
2019-06-17 14:45:00,54.86,54.86,54.81,54.81,5537.0,47.5344,47.5344,47.4911,47.4911,5537.0
2019-06-17 14:50:00,54.81,54.81,54.78,54.81,9290.0,47.4911,47.4911,47.4651,47.4911,9290.0
2019-06-17 14:55:00,54.81,54.81,54.76,54.77,8719.0,47.4911,47.4911,47.4477,47.4564,8719.0
2019-06-17 15:00:00,54.77,54.77,54.72,54.74,13692.0,47.4564,47.4564,47.4131,47.4304,13692.0
2019-06-17 15:05:00,54.75,54.76,54.74,54.74,10335.0,47.4391,47.4477,47.4304,47.4304,10335.0
2019-06-17 15:10:00,54.75,54.76,54.72,54.72,12196.0,47.4391,47.4477,47.4131,47.4131,12196.0
2019-06-17 15:15:00,54.72,54.74,54.68,54.7,8892.0,47.4131,47.4304,47.3784,47.3957,8892.0
2019-06-17 15:20:00,54.7,54.71,54.68,54.69,13378.0,47.3957,47.4044,47.3784,47.3871,13378.0
2019-06-17 15:25:00,54.69,54.69,54.66,54.66,15286.0,47.3871,47.3871,47.3611,47.3611,15286.0
2019-06-17 15:30:00,54.66,54.67,54.61,54.62,26129.0,47.3611,47.3697,47.3178,47.3264,26129.0
2019-06-17 15:35:00,54.63,54.63,54.58,54.58,21831.0,47.3351,47.3351,47.2918,47.2918,21831.0
2019-06-17 15:40:00,54.58,54.59,54.52,54.58,29898.0,47.2918,47.3004,47.2398,47.2918,29898.0
2019-06-17 15:45:00,54.58,54.61,54.56,54.56,45285.0,47.2918,47.3178,47.2744,47.2744,45285.0
2019-06-17 15:50:00,54.56,54.6,54.52,54.59,74688.0,47.2744,47.3091,47.2398,47.3004,74688.0
2019-06-17 15:55:00,54.59,54.61,54.49,54.55,127876.0,47.3004,47.3178,47.2138,47.2658,127876.0
2019-06-18 09:30:00,54.71,54.96,54.63,54.83,83524.0,47.4044,47.621,47.3351,47.5084,83524.0
2019-06-18 09:35:00,54.84,55.02,54.81,54.94,33305.0,47.517,47.673,47.4911,47.6037,33305.0
2019-06-18 09:40:00,54.95,55.11,54.92,55.04,27697.0,47.6124,47.751,47.5864,47.6903,27697.0
2019-06-18 09:45:00,55.03,55.11,54.95,55.11,27279.0,47.6817,47.751,47.6124,47.751,27279.0
2019-06-18 09:50:00,55.12,55.12,55.04,55.08,27900.0,47.7597,47.7597,47.6903,47.725,27900.0
2019-06-18 09:55:00,55.08,55.15,55.05,55.06,18604.0,47.725,47.7857,47.699,47.7077,18604.0
2019-06-18 10:00:00,55.05,55.15,55.05,55.13,20615.0,47.699,47.7857,47.699,47.7683,20615.0
2019-06-18 10:05:00,55.13,55.15,55.07,55.12,20257.0,47.7683,47.7857,47.7163,47.7597,20257.0
2019-06-18 10:10:00,55.13,55.17,55.08,55.11,18158.0,47.7683,47.803,47.725,47.751,18158.0
2019-06-18 10:15:00,55.11,55.18,55.1,55.16,18435.0,47.751,47.8116,47.7423,47.7943,18435.0
2019-06-18 10:20:00,55.16,55.19,55.16,55.17,17028.0,47.7943,47.8203,47.7943,47.803,17028.0
2019-06-18 10:25:00,55.17,55.18,55.1,55.14,17312.0,47.803,47.8116,47.7423,47.777,17312.0
2019-06-18 10:30:00,55.14,55.21,55.13,55.2,21215.0,47.777,47.8376,47.7683,47.829,21215.0
2019-06-18 10:35:00,55.21,55.21,55.16,55.18,23164.0,47.8376,47.8376,47.7943,47.8116,23164.0
2019-06-18 10:40:00,55.18,55.19,55.16,55.18,14147.0,47.8116,47.8203,47.7943,47.8116,14147.0
2019-06-18 10:45:00,55.19,55.24,55.18,55.23,13027.0,47.8203,47.8636,47.8116,47.855,13027.0
2019-06-18 10:50:00,55.24,55.27,55.21,55.27,17900.0,47.8636,47.8896,47.8376,47.8896,17900.0
2019-06-18 10:55:00,55.27,55.31,55.25,55.28,11490.0,47.8896,47.9243,47.8723,47.8983,11490.0
2019-06-18 11:00:00,55.28,55.29,55.21,55.22,15337.0,47.8983,47.907,47.8376,47.8463,15337.0
2019-06-18 11:05:00,55.22,55.24,55.17,55.17,19216.0,47.8463,47.8636,47.803,47.803,19216.0
2019-06-18 11:10:00,55.16,55.16,55.12,55.14,11824.0,47.7943,47.7943,47.7597,47.777,11824.0
2019-06-18 11:15:00,55.14,55.17,55.13,55.14,12793.0,47.777,47.803,47.7683,47.777,12793.0
2019-06-18 11:20:00,55.14,55.19,55.04,55.09,38263.0,47.777,47.8203,47.6903,47.7337,38263.0
2019-06-18 11:25:00,55.1,55.17,55.09,55.16,17863.0,47.7423,47.803,47.7337,47.7943,17863.0
2019-06-18 11:30:00,55.16,55.18,55.12,55.15,9247.0,47.7943,47.8116,47.7597,47.7857,9247.0
2019-06-18 11:35:00,55.16,55.18,55.15,55.16,12026.0,47.7943,47.8116,47.7857,47.7943,12026.0
2019-06-18 11:40:00,55.17,55.17,55.08,55.1,32383.0,47.803,47.803,47.725,47.7423,32383.0
2019-06-18 11:45:00,55.09,55.1,55.03,55.07,89520.0,47.7337,47.7423,47.6817,47.7163,89520.0
2019-06-18 11:50:00,55.08,55.11,55.05,55.06,49464.0,47.725,47.751,47.699,47.7077,49464.0
2019-06-18 11:55:00,55.07,55.1,55.06,55.08,12474.0,47.7163,47.7423,47.7077,47.725,12474.0
2019-06-18 12:00:00,55.08,55.11,55.07,55.1,17138.0,47.725,47.751,47.7163,47.7423,17138.0
2019-06-18 12:05:00,55.1,55.13,55.09,55.09,24063.0,47.7423,47.7683,47.7337,47.7337,24063.0
2019-06-18 12:10:00,55.1,55.12,55.08,55.1,14465.0,47.7423,47.7597,47.725,47.7423,14465.0
2019-06-18 12:15:00,55.1,55.11,55.04,55.06,15116.0,47.7423,47.751,47.6903,47.7077,15116.0
2019-06-18 12:20:00,55.07,55.11,55.07,55.11,12363.0,47.7163,47.751,47.7163,47.751,12363.0
2019-06-18 12:25:00,55.11,55.13,55.08,55.1,16695.0,47.751,47.7683,47.725,47.7423,16695.0
2019-06-18 12:30:00,55.09,55.13,55.08,55.1,26330.0,47.7337,47.7683,47.725,47.7423,26330.0
2019-06-18 12:35:00,55.09,55.1,55.07,55.09,19871.0,47.7337,47.7423,47.7163,47.7337,19871.0
2019-06-18 12:40:00,55.09,55.12,55.08,55.09,21879.0,47.7337,47.7597,47.725,47.7337,21879.0
2019-06-18 12:45:00,55.08,55.09,55.06,55.06,11595.0,47.725,47.7337,47.7077,47.7077,11595.0
2019-06-18 12:50:00,55.06,55.07,55.04,55.07,10172.0,47.7077,47.7163,47.6903,47.7163,10172.0
2019-06-18 12:55:00,55.07,55.11,55.06,55.09,11235.0,47.7163,47.751,47.7077,47.7337,11235.0
2019-06-18 13:00:00,55.09,55.11,55.06,55.08,14241.0,47.7337,47.751,47.7077,47.725,14241.0
2019-06-18 13:05:00,55.07,55.07,55.03,55.06,13658.0,47.7163,47.7163,47.6817,47.7077,13658.0
2019-06-18 13:10:00,55.06,55.08,55.03,55.04,6817.0,47.7077,47.725,47.6817,47.6903,6817.0
2019-06-18 13:15:00,55.04,55.06,55.03,55.04,9831.0,47.6903,47.7077,47.6817,47.6903,9831.0
2019-06-18 13:20:00,55.03,55.03,54.97,54.99,9507.0,47.6817,47.6817,47.6297,47.647,9507.0
2019-06-18 13:25:00,55.0,55.03,54.98,54.98,7169.0,47.6557,47.6817,47.6384,47.6384,7169.0
2019-06-18 13:30:00,54.99,55.02,54.99,54.99,8736.0,47.647,47.673,47.647,47.647,8736.0
2019-06-18 13:35:00,55.01,55.01,54.97,54.97,5251.0,47.6643,47.6643,47.6297,47.6297,5251.0
2019-06-18 13:40:00,54.98,54.99,54.96,54.96,9753.0,47.6384,47.647,47.621,47.621,9753.0
2019-06-18 13:45:00,54.96,55.0,54.95,54.98,8553.0,47.621,47.6557,47.6124,47.6384,8553.0
2019-06-18 13:50:00,54.98,54.99,54.97,54.99,7888.0,47.6384,47.647,47.6297,47.647,7888.0
2019-06-18 13:55:00,54.98,55.02,54.98,55.0,12922.0,47.6384,47.673,47.6384,47.6557,12922.0
2019-06-18 14:00:00,55.0,55.01,54.99,55.0,11473.0,47.6557,47.6643,47.647,47.6557,11473.0
2019-06-18 14:05:00,54.99,55.01,54.99,55.01,17570.0,47.647,47.6643,47.647,47.6643,17570.0
2019-06-18 14:10:00,55.01,55.03,55.0,55.02,30980.0,47.6643,47.6817,47.6557,47.673,30980.0
2019-06-18 14:15:00,55.02,55.04,55.0,55.04,34404.0,47.673,47.6903,47.6557,47.6903,34404.0
2019-06-18 14:20:00,55.04,55.05,55.03,55.05,9670.0,47.6903,47.699,47.6817,47.699,9670.0
2019-06-18 14:25:00,55.05,55.05,55.03,55.04,5544.0,47.699,47.699,47.6817,47.6903,5544.0
2019-06-18 14:30:00,55.04,55.05,55.03,55.04,7439.0,47.6903,47.699,47.6817,47.6903,7439.0
2019-06-18 14:35:00,55.04,55.04,54.99,55.0,11592.0,47.6903,47.6903,47.647,47.6557,11592.0
2019-06-18 14:40:00,55.0,55.02,54.99,55.01,9177.0,47.6557,47.673,47.647,47.6643,9177.0
2019-06-18 14:45:00,55.01,55.02,54.98,54.98,8637.0,47.6643,47.673,47.6384,47.6384,8637.0
2019-06-18 14:50:00,54.98,54.98,54.95,54.96,14146.0,47.6384,47.6384,47.6124,47.621,14146.0
2019-06-18 14:55:00,54.96,54.98,54.95,54.97,14123.0,47.621,47.6384,47.6124,47.6297,14123.0
2019-06-18 15:00:00,54.98,54.98,54.93,54.97,12838.0,47.6384,47.6384,47.595,47.6297,12838.0
2019-06-18 15:05:00,54.98,55.0,54.93,54.94,14652.0,47.6384,47.6557,47.595,47.6037,14652.0
2019-06-18 15:10:00,54.95,54.97,54.93,54.93,13948.0,47.6124,47.6297,47.595,47.595,13948.0
2019-06-18 15:15:00,54.92,54.96,54.91,54.96,16572.0,47.5864,47.621,47.5777,47.621,16572.0
2019-06-18 15:20:00,54.96,54.97,54.93,54.95,13333.0,47.621,47.6297,47.595,47.6124,13333.0
2019-06-18 15:25:00,54.94,54.95,54.92,54.94,18684.0,47.6037,47.6124,47.5864,47.6037,18684.0
2019-06-18 15:30:00,54.93,54.94,54.84,54.87,31547.0,47.595,47.6037,47.517,47.543,31547.0
2019-06-18 15:35:00,54.87,54.91,54.86,54.9,31931.0,47.543,47.5777,47.5344,47.569,31931.0
2019-06-18 15:40:00,54.9,54.93,54.88,54.93,43367.0,47.569,47.595,47.5517,47.595,43367.0
2019-06-18 15:45:00,54.93,54.93,54.87,54.88,47370.0,47.595,47.595,47.543,47.5517,47370.0
2019-06-18 15:50:00,54.87,54.9,54.82,54.87,87768.0,47.543,47.569,47.4997,47.543,87768.0
2019-06-18 15:55:00,54.87,54.94,54.85,54.93,141320.0,47.543,47.6037,47.5257,47.595,141320.0
2019-06-19 09:30:00,55.18,55.44,55.08,55.41,69993.0,47.8116,48.0369,47.725,48.0109,69993.0
2019-06-19 09:35:00,55.41,55.45,55.33,55.4,21475.0,48.0109,48.0456,47.9416,48.0023,21475.0
2019-06-19 09:40:00,55.41,55.42,55.31,55.33,14167.0,48.0109,48.0196,47.9243,47.9416,14167.0
2019-06-19 09:45:00,55.34,55.35,55.18,55.19,20679.0,47.9503,47.9589,47.8116,47.8203,20679.0
2019-06-19 09:50:00,55.2,55.25,55.18,55.24,12040.0,47.829,47.8723,47.8116,47.8636,12040.0
2019-06-19 09:55:00,55.23,55.24,55.16,55.16,25265.0,47.855,47.8636,47.7943,47.7943,25265.0
2019-06-19 10:00:00,55.16,55.21,55.13,55.14,20436.0,47.7943,47.8376,47.7683,47.777,20436.0
2019-06-19 10:05:00,55.15,55.18,55.11,55.16,19755.0,47.7857,47.8116,47.751,47.7943,19755.0
2019-06-19 10:10:00,55.15,55.16,55.06,55.09,13308.0,47.7857,47.7943,47.7077,47.7337,13308.0
2019-06-19 10:15:00,55.1,55.15,55.08,55.11,12945.0,47.7423,47.7857,47.725,47.751,12945.0
2019-06-19 10:20:00,55.11,55.17,55.11,55.16,23079.0,47.751,47.803,47.751,47.7943,23079.0
2019-06-19 10:25:00,55.15,55.22,55.13,55.2,19411.0,47.7857,47.8463,47.7683,47.829,19411.0
2019-06-19 10:30:00,55.2,55.2,55.14,55.15,28811.0,47.829,47.829,47.777,47.7857,28811.0
2019-06-19 10:35:00,55.15,55.17,55.13,55.15,14923.0,47.7857,47.803,47.7683,47.7857,14923.0
2019-06-19 10:40:00,55.15,55.15,55.05,55.06,14748.0,47.7857,47.7857,47.699,47.7077,14748.0
2019-06-19 10:45:00,55.07,55.12,55.05,55.12,17832.0,47.7163,47.7597,47.699,47.7597,17832.0
2019-06-19 10:50:00,55.11,55.15,55.08,55.15,11044.0,47.751,47.7857,47.725,47.7857,11044.0
2019-06-19 10:55:00,55.14,55.15,55.11,55.14,10540.0,47.777,47.7857,47.751,47.777,10540.0
2019-06-19 11:00:00,55.14,55.17,55.13,55.16,22241.0,47.777,47.803,47.7683,47.7943,22241.0
2019-06-19 11:05:00,55.16,55.18,55.11,55.12,37161.0,47.7943,47.8116,47.751,47.7597,37161.0
2019-06-19 11:10:00,55.12,55.13,55.02,55.02,73458.0,47.7597,47.7683,47.673,47.673,73458.0
2019-06-19 11:15:00,55.03,55.15,55.01,55.11,61521.0,47.6817,47.7857,47.6643,47.751,61521.0
2019-06-19 11:20:00,55.11,55.15,55.1,55.15,14578.0,47.751,47.7857,47.7423,47.7857,14578.0
2019-06-19 11:25:00,55.14,55.15,55.12,55.15,14499.0,47.777,47.7857,47.7597,47.7857,14499.0
2019-06-19 11:30:00,55.15,55.18,55.1,55.11,15344.0,47.7857,47.8116,47.7423,47.751,15344.0
2019-06-19 11:35:00,55.11,55.12,55.08,55.11,19737.0,47.751,47.7597,47.725,47.751,19737.0
2019-06-19 11:40:00,55.11,55.16,55.1,55.13,31774.0,47.751,47.7943,47.7423,47.7683,31774.0
2019-06-19 11:45:00,55.13,55.14,55.1,55.11,11315.0,47.7683,47.777,47.7423,47.751,11315.0
2019-06-19 11:50:00,55.11,55.14,55.1,55.12,21186.0,47.751,47.777,47.7423,47.7597,21186.0
2019-06-19 11:55:00,55.11,55.12,55.05,55.07,17897.0,47.751,47.7597,47.699,47.7163,17897.0
2019-06-19 12:00:00,55.07,55.08,55.05,55.08,13623.0,47.7163,47.725,47.699,47.725,13623.0
2019-06-19 12:05:00,55.08,55.1,55.06,55.1,12185.0,47.725,47.7423,47.7077,47.7423,12185.0
2019-06-19 12:10:00,55.09,55.12,55.09,55.11,10191.0,47.7337,47.7597,47.7337,47.751,10191.0
2019-06-19 12:15:00,55.11,55.11,55.08,55.08,9115.0,47.751,47.751,47.725,47.725,9115.0
2019-06-19 12:20:00,55.08,55.09,55.06,55.09,6846.0,47.725,47.7337,47.7077,47.7337,6846.0
2019-06-19 12:25:00,55.09,55.1,55.07,55.08,9458.0,47.7337,47.7423,47.7163,47.725,9458.0
2019-06-19 12:30:00,55.09,55.1,55.03,55.05,50012.0,47.7337,47.7423,47.6817,47.699,50012.0
2019-06-19 12:35:00,55.05,55.11,55.02,55.09,35676.0,47.699,47.751,47.673,47.7337,35676.0
2019-06-19 12:40:00,55.08,55.11,55.04,55.11,22287.0,47.725,47.751,47.6903,47.751,22287.0
2019-06-19 12:45:00,55.11,55.16,55.11,55.15,12296.0,47.751,47.7943,47.751,47.7857,12296.0
2019-06-19 12:50:00,55.15,55.15,55.11,55.12,5639.0,47.7857,47.7857,47.751,47.7597,5639.0
2019-06-19 12:55:00,55.12,55.14,55.1,55.13,7662.0,47.7597,47.777,47.7423,47.7683,7662.0
2019-06-19 13:00:00,55.14,55.2,55.14,55.2,7858.0,47.777,47.829,47.777,47.829,7858.0
2019-06-19 13:05:00,55.2,55.24,55.18,55.2,24248.0,47.829,47.8636,47.8116,47.829,24248.0
2019-06-19 13:10:00,55.19,55.19,55.15,55.16,8380.0,47.8203,47.8203,47.7857,47.7943,8380.0
2019-06-19 13:15:00,55.15,55.17,55.14,55.16,6995.0,47.7857,47.803,47.777,47.7943,6995.0
2019-06-19 13:20:00,55.16,55.16,55.11,55.12,9050.0,47.7943,47.7943,47.751,47.7597,9050.0
2019-06-19 13:25:00,55.12,55.15,55.12,55.14,6289.0,47.7597,47.7857,47.7597,47.777,6289.0
2019-06-19 13:30:00,55.14,55.19,55.13,55.18,6242.0,47.777,47.8203,47.7683,47.8116,6242.0
2019-06-19 13:35:00,55.18,55.18,55.14,55.15,8076.0,47.8116,47.8116,47.777,47.7857,8076.0
2019-06-19 13:40:00,55.15,55.16,55.12,55.13,5828.0,47.7857,47.7943,47.7597,47.7683,5828.0
2019-06-19 13:45:00,55.13,55.17,55.13,55.17,8744.0,47.7683,47.803,47.7683,47.803,8744.0
2019-06-19 13:50:00,55.16,55.22,55.15,55.16,14940.0,47.7943,47.8463,47.7857,47.7943,14940.0
2019-06-19 13:55:00,55.16,55.21,55.13,55.21,11058.0,47.7943,47.8376,47.7683,47.8376,11058.0
2019-06-19 14:00:00,55.22,55.24,55.09,55.18,32521.0,47.8463,47.8636,47.7337,47.8116,32521.0
2019-06-19 14:05:00,55.19,55.23,55.17,55.21,16210.0,47.8203,47.855,47.803,47.8376,16210.0
2019-06-19 14:10:00,55.21,55.32,55.19,55.3,18395.0,47.8376,47.933,47.8203,47.9156,18395.0
2019-06-19 14:15:00,55.3,55.38,55.27,55.38,20336.0,47.9156,47.9849,47.8896,47.9849,20336.0
2019-06-19 14:20:00,55.38,55.38,55.27,55.27,21187.0,47.9849,47.9849,47.8896,47.8896,21187.0
2019-06-19 14:25:00,55.26,55.32,55.21,55.22,29364.0,47.881,47.933,47.8376,47.8463,29364.0
2019-06-19 14:30:00,55.23,55.37,55.21,55.31,27891.0,47.855,47.9763,47.8376,47.9243,27891.0
2019-06-19 14:35:00,55.28,55.31,55.23,55.23,22240.0,47.8983,47.9243,47.855,47.855,22240.0
2019-06-19 14:40:00,55.23,55.27,55.19,55.22,28456.0,47.855,47.8896,47.8203,47.8463,28456.0
2019-06-19 14:45:00,55.22,55.24,55.17,55.18,30558.0,47.8463,47.8636,47.803,47.8116,30558.0
2019-06-19 14:50:00,55.18,55.22,55.16,55.19,25912.0,47.8116,47.8463,47.7943,47.8203,25912.0
2019-06-19 14:55:00,55.19,55.22,55.11,55.12,66188.0,47.8203,47.8463,47.751,47.7597,66188.0
2019-06-19 15:00:00,55.13,55.22,55.11,55.18,24474.0,47.7683,47.8463,47.751,47.8116,24474.0
2019-06-19 15:05:00,55.18,55.25,55.17,55.22,27767.0,47.8116,47.8723,47.803,47.8463,27767.0
2019-06-19 15:10:00,55.21,55.24,55.17,55.19,31118.0,47.8376,47.8636,47.803,47.8203,31118.0
2019-06-19 15:15:00,55.2,55.2,55.15,55.17,22099.0,47.829,47.829,47.7857,47.803,22099.0
2019-06-19 15:20:00,55.17,55.19,55.11,55.13,27676.0,47.803,47.8203,47.751,47.7683,27676.0
2019-06-19 15:25:00,55.13,55.14,55.09,55.1,24859.0,47.7683,47.777,47.7337,47.7423,24859.0
2019-06-19 15:30:00,55.11,55.15,55.11,55.13,23215.0,47.751,47.7857,47.751,47.7683,23215.0
2019-06-19 15:35:00,55.12,55.13,55.08,55.08,24208.0,47.7597,47.7683,47.725,47.725,24208.0
2019-06-19 15:40:00,55.09,55.24,55.08,55.19,43963.0,47.7337,47.8636,47.725,47.8203,43963.0
2019-06-19 15:45:00,55.2,55.25,55.14,55.16,41903.0,47.829,47.8723,47.777,47.7943,41903.0
2019-06-19 15:50:00,55.16,55.26,55.15,55.23,46750.0,47.7943,47.881,47.7857,47.855,46750.0
2019-06-19 15:55:00,55.23,55.24,55.1,55.14,142634.0,47.855,47.8636,47.7423,47.777,142634.0
2019-06-20 09:30:00,55.47,55.49,55.21,55.21,98525.0,48.0629,48.0803,47.8376,47.8376,98525.0
2019-06-20 09:35:00,55.18,55.18,54.91,54.99,81909.0,47.8116,47.8116,47.5777,47.647,81909.0
2019-06-20 09:40:00,54.99,54.99,54.88,54.93,37095.0,47.647,47.647,47.5517,47.595,37095.0
2019-06-20 09:45:00,54.93,54.98,54.85,54.91,43904.0,47.595,47.6384,47.5257,47.5777,43904.0
2019-06-20 09:50:00,54.91,54.99,54.87,54.94,28248.0,47.5777,47.647,47.543,47.6037,28248.0
2019-06-20 09:55:00,54.93,54.95,54.69,54.71,56610.0,47.595,47.6124,47.3871,47.4044,56610.0
2019-06-20 10:00:00,54.72,54.82,54.71,54.75,53371.0,47.4131,47.4997,47.4044,47.4391,53371.0
2019-06-20 10:05:00,54.75,54.75,54.65,54.73,38714.0,47.4391,47.4391,47.3524,47.4217,38714.0
2019-06-20 10:10:00,54.72,54.86,54.69,54.83,44222.0,47.4131,47.5344,47.3871,47.5084,44222.0
2019-06-20 10:15:00,54.82,54.82,54.7,54.73,30697.0,47.4997,47.4997,47.3957,47.4217,30697.0
2019-06-20 10:20:00,54.73,54.8,54.73,54.8,29936.0,47.4217,47.4824,47.4217,47.4824,29936.0
2019-06-20 10:25:00,54.8,54.82,54.63,54.64,33098.0,47.4824,47.4997,47.3351,47.3438,33098.0
2019-06-20 10:30:00,54.64,54.73,54.63,54.69,20006.0,47.3438,47.4217,47.3351,47.3871,20006.0
2019-06-20 10:35:00,54.69,54.71,54.65,54.7,17122.0,47.3871,47.4044,47.3524,47.3957,17122.0
2019-06-20 10:40:00,54.71,54.79,54.7,54.77,16823.0,47.4044,47.4737,47.3957,47.4564,16823.0
2019-06-20 10:45:00,54.77,54.85,54.76,54.82,17271.0,47.4564,47.5257,47.4477,47.4997,17271.0
2019-06-20 10:50:00,54.83,54.89,54.82,54.83,25507.0,47.5084,47.5604,47.4997,47.5084,25507.0
2019-06-20 10:55:00,54.82,54.82,54.78,54.8,17601.0,47.4997,47.4997,47.4651,47.4824,17601.0
2019-06-20 11:00:00,54.8,54.85,54.78,54.82,16692.0,47.4824,47.5257,47.4651,47.4997,16692.0
2019-06-20 11:05:00,54.82,54.88,54.81,54.84,15059.0,47.4997,47.5517,47.4911,47.517,15059.0
2019-06-20 11:10:00,54.85,54.85,54.78,54.78,13332.0,47.5257,47.5257,47.4651,47.4651,13332.0
2019-06-20 11:15:00,54.78,54.86,54.78,54.85,17072.0,47.4651,47.5344,47.4651,47.5257,17072.0
2019-06-20 11:20:00,54.85,54.85,54.81,54.83,14171.0,47.5257,47.5257,47.4911,47.5084,14171.0
2019-06-20 11:25:00,54.84,54.87,54.83,54.87,21767.0,47.517,47.543,47.5084,47.543,21767.0
2019-06-20 11:30:00,54.88,54.93,54.87,54.89,25613.0,47.5517,47.595,47.543,47.5604,25613.0
2019-06-20 11:35:00,54.89,54.9,54.83,54.84,12713.0,47.5604,47.569,47.5084,47.517,12713.0
2019-06-20 11:40:00,54.84,54.85,54.81,54.84,19361.0,47.517,47.5257,47.4911,47.517,19361.0
2019-06-20 11:45:00,54.84,54.92,54.84,54.9,15844.0,47.517,47.5864,47.517,47.569,15844.0
2019-06-20 11:50:00,54.9,54.93,54.9,54.93,13850.0,47.569,47.595,47.569,47.595,13850.0
2019-06-20 11:55:00,54.93,54.97,54.92,54.93,12486.0,47.595,47.6297,47.5864,47.595,12486.0
2019-06-20 12:00:00,54.94,54.96,54.9,54.93,12547.0,47.6037,47.621,47.569,47.595,12547.0
2019-06-20 12:05:00,54.94,54.94,54.91,54.92,8498.0,47.6037,47.6037,47.5777,47.5864,8498.0
2019-06-20 12:10:00,54.92,54.92,54.86,54.86,15449.0,47.5864,47.5864,47.5344,47.5344,15449.0
2019-06-20 12:15:00,54.86,54.86,54.78,54.83,19896.0,47.5344,47.5344,47.4651,47.5084,19896.0
2019-06-20 12:20:00,54.83,54.92,54.81,54.92,22651.0,47.5084,47.5864,47.4911,47.5864,22651.0
2019-06-20 12:25:00,54.92,54.92,54.89,54.91,16143.0,47.5864,47.5864,47.5604,47.5777,16143.0
2019-06-20 12:30:00,54.91,54.94,54.9,54.92,11900.0,47.5777,47.6037,47.569,47.5864,11900.0
2019-06-20 12:35:00,54.91,54.92,54.89,54.9,18207.0,47.5777,47.5864,47.5604,47.569,18207.0
2019-06-20 12:40:00,54.89,54.93,54.87,54.93,15828.0,47.5604,47.595,47.543,47.595,15828.0
2019-06-20 12:45:00,54.92,54.93,54.88,54.89,27479.0,47.5864,47.595,47.5517,47.5604,27479.0
2019-06-20 12:50:00,54.9,54.93,54.9,54.91,12594.0,47.569,47.595,47.569,47.5777,12594.0
2019-06-20 12:55:00,54.91,54.92,54.88,54.9,37728.0,47.5777,47.5864,47.5517,47.569,37728.0
2019-06-20 13:00:00,54.9,54.91,54.86,54.88,21558.0,47.569,47.5777,47.5344,47.5517,21558.0
2019-06-20 13:05:00,54.88,54.92,54.87,54.91,13692.0,47.5517,47.5864,47.543,47.5777,13692.0
2019-06-20 13:10:00,54.9,54.93,54.89,54.93,14304.0,47.569,47.595,47.5604,47.595,14304.0
2019-06-20 13:15:00,54.93,55.0,54.92,55.0,20966.0,47.595,47.6557,47.5864,47.6557,20966.0
2019-06-20 13:20:00,55.0,55.03,54.99,55.03,10659.0,47.6557,47.6817,47.647,47.6817,10659.0
2019-06-20 13:25:00,55.02,55.02,54.99,55.01,16143.0,47.673,47.673,47.647,47.6643,16143.0
2019-06-20 13:30:00,55.01,55.03,54.99,55.02,12319.0,47.6643,47.6817,47.647,47.673,12319.0
2019-06-20 13:35:00,55.02,55.05,55.0,55.04,14961.0,47.673,47.699,47.6557,47.6903,14961.0
2019-06-20 13:40:00,55.05,55.07,55.03,55.04,10698.0,47.699,47.7163,47.6817,47.6903,10698.0
2019-06-20 13:45:00,55.03,55.06,55.02,55.05,38384.0,47.6817,47.7077,47.673,47.699,38384.0
2019-06-20 13:50:00,55.06,55.09,55.05,55.06,12165.0,47.7077,47.7337,47.699,47.7077,12165.0
2019-06-20 13:55:00,55.06,55.06,55.02,55.04,28355.0,47.7077,47.7077,47.673,47.6903,28355.0
2019-06-20 14:00:00,55.03,55.08,55.02,55.08,14754.0,47.6817,47.725,47.673,47.725,14754.0
2019-06-20 14:05:00,55.08,55.1,55.07,55.08,23330.0,47.725,47.7423,47.7163,47.725,23330.0
2019-06-20 14:10:00,55.07,55.07,55.04,55.05,25397.0,47.7163,47.7163,47.6903,47.699,25397.0
2019-06-20 14:15:00,55.04,55.08,55.04,55.04,25209.0,47.6903,47.725,47.6903,47.6903,25209.0
2019-06-20 14:20:00,55.04,55.04,54.99,54.99,21347.0,47.6903,47.6903,47.647,47.647,21347.0
2019-06-20 14:25:00,55.0,55.03,54.98,55.03,35535.0,47.6557,47.6817,47.6384,47.6817,35535.0
2019-06-20 14:30:00,55.03,55.15,55.02,55.14,49817.0,47.6817,47.7857,47.673,47.777,49817.0
2019-06-20 14:35:00,55.15,55.16,55.09,55.14,39339.0,47.7857,47.7943,47.7337,47.777,39339.0
2019-06-20 14:40:00,55.14,55.18,55.13,55.15,21089.0,47.777,47.8116,47.7683,47.7857,21089.0
2019-06-20 14:45:00,55.16,55.2,55.15,55.17,18285.0,47.7943,47.829,47.7857,47.803,18285.0
2019-06-20 14:50:00,55.17,55.21,55.16,55.2,20506.0,47.803,47.8376,47.7943,47.829,20506.0
2019-06-20 14:55:00,55.2,55.25,55.19,55.24,21951.0,47.829,47.8723,47.8203,47.8636,21951.0
2019-06-20 15:00:00,55.25,55.26,55.2,55.21,17874.0,47.8723,47.881,47.829,47.8376,17874.0
2019-06-20 15:05:00,55.21,55.25,55.19,55.25,24199.0,47.8376,47.8723,47.8203,47.8723,24199.0
2019-06-20 15:10:00,55.25,55.32,55.24,55.32,17439.0,47.8723,47.933,47.8636,47.933,17439.0
2019-06-20 15:15:00,55.32,55.32,55.28,55.28,21931.0,47.933,47.933,47.8983,47.8983,21931.0
2019-06-20 15:20:00,55.28,55.29,55.25,55.25,29114.0,47.8983,47.907,47.8723,47.8723,29114.0
2019-06-20 15:25:00,55.25,55.29,55.25,55.29,40853.0,47.8723,47.907,47.8723,47.907,40853.0
2019-06-20 15:30:00,55.29,55.3,55.26,55.28,19746.0,47.907,47.9156,47.881,47.8983,19746.0
2019-06-20 15:35:00,55.28,55.33,55.27,55.32,33789.0,47.8983,47.9416,47.8896,47.933,33789.0
2019-06-20 15:40:00,55.32,55.39,55.32,55.39,37052.0,47.933,47.9936,47.933,47.9936,37052.0
2019-06-20 15:45:00,55.39,55.39,55.35,55.36,72034.0,47.9936,47.9936,47.9589,47.9676,72034.0
2019-06-20 15:50:00,55.36,55.42,55.31,55.42,64467.0,47.9676,48.0196,47.9243,48.0196,64467.0
2019-06-20 15:55:00,55.41,55.48,55.34,55.34,201627.0,48.0109,48.0716,47.9503,47.9503,201627.0
2019-06-21 09:30:00,55.33,55.65,55.33,55.44,611147.0,47.9416,48.2189,47.9416,48.0369,611147.0
2019-06-21 09:35:00,55.4,55.45,55.26,55.45,13848.0,48.0023,48.0456,47.881,48.0456,13848.0
2019-06-21 09:40:00,55.43,55.51,55.42,55.48,23830.0,48.0283,48.0976,48.0196,48.0716,23830.0
2019-06-21 09:45:00,55.49,55.54,55.39,55.39,14450.0,48.0803,48.1236,47.9936,47.9936,14450.0
2019-06-21 09:50:00,55.4,55.43,55.35,55.4,28532.0,48.0023,48.0283,47.9589,48.0023,28532.0
2019-06-21 09:55:00,55.39,55.41,55.37,55.38,12329.0,47.9936,48.0109,47.9763,47.9849,12329.0
2019-06-21 10:00:00,55.38,55.4,55.3,55.33,18179.0,47.9849,48.0023,47.9156,47.9416,18179.0
2019-06-21 10:05:00,55.33,55.35,55.28,55.31,15478.0,47.9416,47.9589,47.8983,47.9243,15478.0
2019-06-21 10:10:00,55.3,55.36,55.28,55.33,21216.0,47.9156,47.9676,47.8983,47.9416,21216.0
2019-06-21 10:15:00,55.33,55.36,55.29,55.3,17365.0,47.9416,47.9676,47.907,47.9156,17365.0
2019-06-21 10:20:00,55.29,55.32,55.25,55.32,20011.0,47.907,47.933,47.8723,47.933,20011.0
2019-06-21 10:25:00,55.32,55.34,55.29,55.31,19299.0,47.933,47.9503,47.907,47.9243,19299.0
2019-06-21 10:30:00,55.32,55.32,55.27,55.31,11619.0,47.933,47.933,47.8896,47.9243,11619.0
2019-06-21 10:35:00,55.31,55.35,55.25,55.27,25074.0,47.9243,47.9589,47.8723,47.8896,25074.0
2019-06-21 10:40:00,55.27,55.32,55.27,55.28,19894.0,47.8896,47.933,47.8896,47.8983,19894.0
2019-06-21 10:45:00,55.28,55.36,55.28,55.34,17747.0,47.8983,47.9676,47.8983,47.9503,17747.0
2019-06-21 10:50:00,55.34,55.37,55.33,55.34,14721.0,47.9503,47.9763,47.9416,47.9503,14721.0
2019-06-21 10:55:00,55.34,55.36,55.34,55.36,11210.0,47.9503,47.9676,47.9503,47.9676,11210.0
2019-06-21 11:00:00,55.36,55.47,55.36,55.46,22360.0,47.9676,48.0629,47.9676,48.0543,22360.0
2019-06-21 11:05:00,55.47,55.65,55.47,55.62,30159.0,48.0629,48.2189,48.0629,48.1929,30159.0
2019-06-21 11:10:00,55.61,55.66,55.58,55.6,16015.0,48.1842,48.2276,48.1582,48.1756,16015.0
2019-06-21 11:15:00,55.61,55.62,55.56,55.62,10935.0,48.1842,48.1929,48.1409,48.1929,10935.0
2019-06-21 11:20:00,55.63,55.67,55.62,55.67,12911.0,48.2016,48.2362,48.1929,48.2362,12911.0
2019-06-21 11:25:00,55.66,55.66,55.56,55.59,15311.0,48.2276,48.2276,48.1409,48.1669,15311.0
2019-06-21 11:30:00,55.58,55.62,55.56,55.62,22389.0,48.1582,48.1929,48.1409,48.1929,22389.0
2019-06-21 11:35:00,55.62,55.64,55.57,55.58,18318.0,48.1929,48.2102,48.1496,48.1582,18318.0
2019-06-21 11:40:00,55.59,55.61,55.57,55.58,10709.0,48.1669,48.1842,48.1496,48.1582,10709.0
2019-06-21 11:45:00,55.57,55.58,55.54,55.55,9805.0,48.1496,48.1582,48.1236,48.1322,9805.0
2019-06-21 11:50:00,55.56,55.56,55.52,55.54,10304.0,48.1409,48.1409,48.1062,48.1236,10304.0
2019-06-21 11:55:00,55.54,55.56,55.52,55.55,11108.0,48.1236,48.1409,48.1062,48.1322,11108.0
2019-06-21 12:00:00,55.55,55.58,55.55,55.58,8139.0,48.1322,48.1582,48.1322,48.1582,8139.0
2019-06-21 12:05:00,55.58,55.58,55.54,55.56,8968.0,48.1582,48.1582,48.1236,48.1409,8968.0
2019-06-21 12:10:00,55.56,55.57,55.54,55.56,9612.0,48.1409,48.1496,48.1236,48.1409,9612.0
2019-06-21 12:15:00,55.57,55.57,55.5,55.5,8720.0,48.1496,48.1496,48.0889,48.0889,8720.0
2019-06-21 12:20:00,55.5,55.53,55.48,55.53,10678.0,48.0889,48.1149,48.0716,48.1149,10678.0
2019-06-21 12:25:00,55.52,55.54,55.52,55.53,6126.0,48.1062,48.1236,48.1062,48.1149,6126.0
2019-06-21 12:30:00,55.52,55.54,55.52,55.53,9970.0,48.1062,48.1236,48.1062,48.1149,9970.0
2019-06-21 12:35:00,55.52,55.59,55.51,55.59,60494.0,48.1062,48.1669,48.0976,48.1669,60494.0
2019-06-21 12:40:00,55.59,55.61,55.57,55.58,11334.0,48.1669,48.1842,48.1496,48.1582,11334.0
2019-06-21 12:45:00,55.58,55.6,55.57,55.58,10571.0,48.1582,48.1756,48.1496,48.1582,10571.0
2019-06-21 12:50:00,55.58,55.58,55.53,55.55,11640.0,48.1582,48.1582,48.1149,48.1322,11640.0
2019-06-21 12:55:00,55.55,55.55,55.5,55.51,6822.0,48.1322,48.1322,48.0889,48.0976,6822.0
2019-06-21 13:00:00,55.5,55.5,55.41,55.41,17051.0,48.0889,48.0889,48.0109,48.0109,17051.0
2019-06-21 13:05:00,55.41,55.41,55.36,55.37,10672.0,48.0109,48.0109,47.9676,47.9763,10672.0
2019-06-21 13:10:00,55.36,55.4,55.36,55.38,18639.0,47.9676,48.0023,47.9676,47.9849,18639.0
2019-06-21 13:15:00,55.38,55.38,55.34,55.34,21306.0,47.9849,47.9849,47.9503,47.9503,21306.0
2019-06-21 13:20:00,55.35,55.35,55.3,55.3,12726.0,47.9589,47.9589,47.9156,47.9156,12726.0
2019-06-21 13:25:00,55.31,55.33,55.31,55.32,14444.0,47.9243,47.9416,47.9243,47.933,14444.0
2019-06-21 13:30:00,55.33,55.35,55.33,55.35,12894.0,47.9416,47.9589,47.9416,47.9589,12894.0
2019-06-21 13:35:00,55.35,55.35,55.33,55.35,15892.0,47.9589,47.9589,47.9416,47.9589,15892.0
2019-06-21 13:40:00,55.35,55.38,55.33,55.36,18104.0,47.9589,47.9849,47.9416,47.9676,18104.0
2019-06-21 13:45:00,55.36,55.36,55.33,55.34,14089.0,47.9676,47.9676,47.9416,47.9503,14089.0
2019-06-21 13:50:00,55.33,55.34,55.3,55.32,13123.0,47.9416,47.9503,47.9156,47.933,13123.0
2019-06-21 13:55:00,55.31,55.31,55.27,55.27,15996.0,47.9243,47.9243,47.8896,47.8896,15996.0
2019-06-21 14:00:00,55.28,55.3,55.27,55.28,18685.0,47.8983,47.9156,47.8896,47.8983,18685.0
2019-06-21 14:05:00,55.28,55.28,55.24,55.25,12078.0,47.8983,47.8983,47.8636,47.8723,12078.0
2019-06-21 14:10:00,55.24,55.24,55.19,55.21,26288.0,47.8636,47.8636,47.8203,47.8376,26288.0
2019-06-21 14:15:00,55.21,55.23,55.18,55.2,29225.0,47.8376,47.855,47.8116,47.829,29225.0
2019-06-21 14:20:00,55.2,55.2,55.13,55.17,21795.0,47.829,47.829,47.7683,47.803,21795.0
2019-06-21 14:25:00,55.17,55.21,55.16,55.19,23197.0,47.803,47.8376,47.7943,47.8203,23197.0
2019-06-21 14:30:00,55.2,55.22,55.19,55.21,13139.0,47.829,47.8463,47.8203,47.8376,13139.0
2019-06-21 14:35:00,55.21,55.21,55.16,55.16,12081.0,47.8376,47.8376,47.7943,47.7943,12081.0
2019-06-21 14:40:00,55.16,55.19,55.16,55.16,11201.0,47.7943,47.8203,47.7943,47.7943,11201.0
2019-06-21 14:45:00,55.17,55.19,55.16,55.19,7773.0,47.803,47.8203,47.7943,47.8203,7773.0
2019-06-21 14:50:00,55.19,55.2,55.16,55.17,15752.0,47.8203,47.829,47.7943,47.803,15752.0
2019-06-21 14:55:00,55.17,55.17,55.13,55.15,26546.0,47.803,47.803,47.7683,47.7857,26546.0
2019-06-21 15:00:00,55.15,55.18,55.15,55.18,19878.0,47.7857,47.8116,47.7857,47.8116,19878.0
2019-06-21 15:05:00,55.18,55.21,55.15,55.2,45262.0,47.8116,47.8376,47.7857,47.829,45262.0
2019-06-21 15:10:00,55.21,55.24,55.19,55.23,18448.0,47.8376,47.8636,47.8203,47.855,18448.0
2019-06-21 15:15:00,55.24,55.25,55.23,55.25,19236.0,47.8636,47.8723,47.855,47.8723,19236.0
2019-06-21 15:20:00,55.25,55.25,55.2,55.2,28206.0,47.8723,47.8723,47.829,47.829,28206.0
2019-06-21 15:25:00,55.2,55.27,55.2,55.25,31284.0,47.829,47.8896,47.829,47.8723,31284.0
2019-06-21 15:30:00,55.25,55.25,55.17,55.19,29648.0,47.8723,47.8723,47.803,47.8203,29648.0
2019-06-21 15:35:00,55.19,55.24,55.19,55.23,27135.0,47.8203,47.8636,47.8203,47.855,27135.0
2019-06-21 15:40:00,55.24,55.3,55.23,55.28,45063.0,47.8636,47.9156,47.855,47.8983,45063.0
2019-06-21 15:45:00,55.28,55.3,55.22,55.26,49374.0,47.8983,47.9156,47.8463,47.881,49374.0
2019-06-21 15:50:00,55.27,55.27,55.02,55.05,105854.0,47.8896,47.8896,47.673,47.699,105854.0
2019-06-21 15:55:00,55.04,55.05,54.91,54.94,429034.0,47.6903,47.699,47.5777,47.6037,429034.0
2019-06-24 09:30:00,54.96,55.03,54.83,54.97,100065.0,47.621,47.6817,47.5084,47.6297,100065.0
2019-06-24 09:35:00,54.96,55.0,54.88,54.98,46384.0,47.621,47.6557,47.5517,47.6384,46384.0
2019-06-24 09:40:00,54.98,55.11,54.98,55.11,39871.0,47.6384,47.751,47.6384,47.751,39871.0
2019-06-24 09:45:00,55.12,55.15,55.06,55.09,41395.0,47.7597,47.7857,47.7077,47.7337,41395.0
2019-06-24 09:50:00,55.1,55.23,55.09,55.19,34251.0,47.7423,47.855,47.7337,47.8203,34251.0
2019-06-24 09:55:00,55.18,55.21,55.09,55.1,37983.0,47.8116,47.8376,47.7337,47.7423,37983.0
2019-06-24 10:00:00,55.09,55.17,55.07,55.16,36055.0,47.7337,47.803,47.7163,47.7943,36055.0
2019-06-24 10:05:00,55.16,55.16,55.1,55.15,32590.0,47.7943,47.7943,47.7423,47.7857,32590.0
2019-06-24 10:10:00,55.15,55.16,55.09,55.15,19192.0,47.7857,47.7943,47.7337,47.7857,19192.0
2019-06-24 10:15:00,55.16,55.21,55.15,55.21,32485.0,47.7943,47.8376,47.7857,47.8376,32485.0
2019-06-24 10:20:00,55.2,55.28,55.19,55.28,19733.0,47.829,47.8983,47.8203,47.8983,19733.0
2019-06-24 10:25:00,55.27,55.3,55.19,55.21,28346.0,47.8896,47.9156,47.8203,47.8376,28346.0
2019-06-24 10:30:00,55.21,55.21,55.17,55.18,22789.0,47.8376,47.8376,47.803,47.8116,22789.0
2019-06-24 10:35:00,55.17,55.26,55.16,55.26,21000.0,47.803,47.881,47.7943,47.881,21000.0
2019-06-24 10:40:00,55.27,55.31,55.26,55.3,21801.0,47.8896,47.9243,47.881,47.9156,21801.0
2019-06-24 10:45:00,55.31,55.31,55.23,55.23,15840.0,47.9243,47.9243,47.855,47.855,15840.0
2019-06-24 10:50:00,55.24,55.27,55.2,55.27,16131.0,47.8636,47.8896,47.829,47.8896,16131.0
2019-06-24 10:55:00,55.26,55.26,55.22,55.25,20404.0,47.881,47.881,47.8463,47.8723,20404.0
2019-06-24 11:00:00,55.26,55.3,55.24,55.25,28725.0,47.881,47.9156,47.8636,47.8723,28725.0
2019-06-24 11:05:00,55.24,55.26,55.21,55.23,23619.0,47.8636,47.881,47.8376,47.855,23619.0
2019-06-24 11:10:00,55.24,55.3,55.23,55.29,14544.0,47.8636,47.9156,47.855,47.907,14544.0
2019-06-24 11:15:00,55.29,55.32,55.24,55.24,21179.0,47.907,47.933,47.8636,47.8636,21179.0
2019-06-24 11:20:00,55.24,55.27,55.22,55.27,13887.0,47.8636,47.8896,47.8463,47.8896,13887.0
2019-06-24 11:25:00,55.27,55.29,55.25,55.29,17197.0,47.8896,47.907,47.8723,47.907,17197.0
2019-06-24 11:30:00,55.29,55.29,55.25,55.26,22424.0,47.907,47.907,47.8723,47.881,22424.0
2019-06-24 11:35:00,55.25,55.28,55.23,55.28,10222.0,47.8723,47.8983,47.855,47.8983,10222.0
2019-06-24 11:40:00,55.28,55.29,55.24,55.24,15078.0,47.8983,47.907,47.8636,47.8636,15078.0
2019-06-24 11:45:00,55.25,55.25,55.19,55.23,14123.0,47.8723,47.8723,47.8203,47.855,14123.0
2019-06-24 11:50:00,55.23,55.23,55.19,55.19,24813.0,47.855,47.855,47.8203,47.8203,24813.0
2019-06-24 11:55:00,55.2,55.21,55.14,55.15,16836.0,47.829,47.8376,47.777,47.7857,16836.0
2019-06-24 12:00:00,55.16,55.2,55.16,55.19,16164.0,47.7943,47.829,47.7943,47.8203,16164.0
2019-06-24 12:05:00,55.18,55.18,55.14,55.16,24438.0,47.8116,47.8116,47.777,47.7943,24438.0
2019-06-24 12:10:00,55.17,55.2,55.16,55.2,13175.0,47.803,47.829,47.7943,47.829,13175.0
2019-06-24 12:15:00,55.2,55.22,55.16,55.16,18329.0,47.829,47.8463,47.7943,47.7943,18329.0
2019-06-24 12:20:00,55.16,55.17,55.13,55.13,16377.0,47.7943,47.803,47.7683,47.7683,16377.0
2019-06-24 12:25:00,55.14,55.14,55.07,55.09,14037.0,47.777,47.777,47.7163,47.7337,14037.0
2019-06-24 12:30:00,55.09,55.11,55.07,55.11,16718.0,47.7337,47.751,47.7163,47.751,16718.0
2019-06-24 12:35:00,55.12,55.12,55.07,55.08,19728.0,47.7597,47.7597,47.7163,47.725,19728.0
2019-06-24 12:40:00,55.07,55.07,55.02,55.03,10128.0,47.7163,47.7163,47.673,47.6817,10128.0
2019-06-24 12:45:00,55.04,55.04,55.01,55.03,16435.0,47.6903,47.6903,47.6643,47.6817,16435.0
2019-06-24 12:50:00,55.03,55.03,55.01,55.02,16847.0,47.6817,47.6817,47.6643,47.673,16847.0
2019-06-24 12:55:00,55.03,55.04,55.02,55.04,10785.0,47.6817,47.6903,47.673,47.6903,10785.0
2019-06-24 13:00:00,55.04,55.07,55.03,55.05,14935.0,47.6903,47.7163,47.6817,47.699,14935.0
2019-06-24 13:05:00,55.05,55.09,55.04,55.07,14800.0,47.699,47.7337,47.6903,47.7163,14800.0
2019-06-24 13:10:00,55.07,55.08,55.06,55.07,11796.0,47.7163,47.725,47.7077,47.7163,11796.0
2019-06-24 13:15:00,55.07,55.08,55.04,55.04,13696.0,47.7163,47.725,47.6903,47.6903,13696.0
2019-06-24 13:20:00,55.04,55.08,55.04,55.08,13653.0,47.6903,47.725,47.6903,47.725,13653.0
2019-06-24 13:25:00,55.08,55.11,55.07,55.1,14101.0,47.725,47.751,47.7163,47.7423,14101.0
2019-06-24 13:30:00,55.1,55.1,55.08,55.09,5835.0,47.7423,47.7423,47.725,47.7337,5835.0
2019-06-24 13:35:00,55.09,55.13,55.08,55.12,21489.0,47.7337,47.7683,47.725,47.7597,21489.0
2019-06-24 13:40:00,55.12,55.16,55.11,55.16,14183.0,47.7597,47.7943,47.751,47.7943,14183.0
2019-06-24 13:45:00,55.16,55.16,55.11,55.12,16588.0,47.7943,47.7943,47.751,47.7597,16588.0
2019-06-24 13:50:00,55.11,55.12,55.07,55.08,13840.0,47.751,47.7597,47.7163,47.725,13840.0
2019-06-24 13:55:00,55.08,55.13,55.07,55.13,14866.0,47.725,47.7683,47.7163,47.7683,14866.0
2019-06-24 14:00:00,55.12,55.14,55.11,55.14,17362.0,47.7597,47.777,47.751,47.777,17362.0
2019-06-24 14:05:00,55.14,55.18,55.13,55.15,13553.0,47.777,47.8116,47.7683,47.7857,13553.0
2019-06-24 14:10:00,55.14,55.16,55.12,55.12,12350.0,47.777,47.7943,47.7597,47.7597,12350.0
2019-06-24 14:15:00,55.13,55.15,55.12,55.14,15627.0,47.7683,47.7857,47.7597,47.777,15627.0
2019-06-24 14:20:00,55.14,55.15,55.12,55.14,17959.0,47.777,47.7857,47.7597,47.777,17959.0
2019-06-24 14:25:00,55.13,55.16,55.13,55.16,10230.0,47.7683,47.7943,47.7683,47.7943,10230.0
2019-06-24 14:30:00,55.16,55.19,55.14,55.15,19753.0,47.7943,47.8203,47.777,47.7857,19753.0
2019-06-24 14:35:00,55.14,55.16,55.14,55.14,13125.0,47.777,47.7943,47.777,47.777,13125.0
2019-06-24 14:40:00,55.15,55.15,55.13,55.14,13467.0,47.7857,47.7857,47.7683,47.777,13467.0
2019-06-24 14:45:00,55.14,55.16,55.13,55.16,12218.0,47.777,47.7943,47.7683,47.7943,12218.0
2019-06-24 14:50:00,55.16,55.2,55.15,55.19,13621.0,47.7943,47.829,47.7857,47.8203,13621.0
2019-06-24 14:55:00,55.18,55.21,55.17,55.19,19258.0,47.8116,47.8376,47.803,47.8203,19258.0
2019-06-24 15:00:00,55.19,55.2,55.14,55.15,17071.0,47.8203,47.829,47.777,47.7857,17071.0
2019-06-24 15:05:00,55.16,55.17,55.13,55.13,10383.0,47.7943,47.803,47.7683,47.7683,10383.0
2019-06-24 15:10:00,55.14,55.21,55.12,55.19,22077.0,47.777,47.8376,47.7597,47.8203,22077.0
2019-06-24 15:15:00,55.19,55.19,55.15,55.16,16744.0,47.8203,47.8203,47.7857,47.7943,16744.0
2019-06-24 15:20:00,55.15,55.21,55.15,55.21,22455.0,47.7857,47.8376,47.7857,47.8376,22455.0
2019-06-24 15:25:00,55.21,55.21,55.18,55.19,18019.0,47.8376,47.8376,47.8116,47.8203,18019.0
2019-06-24 15:30:00,55.19,55.19,55.14,55.15,24573.0,47.8203,47.8203,47.777,47.7857,24573.0
2019-06-24 15:35:00,55.15,55.16,55.12,55.15,31177.0,47.7857,47.7943,47.7597,47.7857,31177.0
2019-06-24 15:40:00,55.15,55.16,55.14,55.16,28182.0,47.7857,47.7943,47.777,47.7943,28182.0
2019-06-24 15:45:00,55.15,55.17,55.1,55.11,69900.0,47.7857,47.803,47.7423,47.751,69900.0
2019-06-24 15:50:00,55.1,55.13,55.06,55.07,78232.0,47.7423,47.7683,47.7077,47.7163,78232.0
2019-06-24 15:55:00,55.07,55.09,54.95,55.03,381533.0,47.7163,47.7337,47.6124,47.6817,381533.0
2019-06-25 09:30:00,55.1,55.1,54.87,55.08,60440.0,47.7423,47.7423,47.543,47.725,60440.0
2019-06-25 09:35:00,55.09,55.09,54.99,55.0,27375.0,47.7337,47.7337,47.647,47.6557,27375.0
2019-06-25 09:40:00,55.0,55.13,54.99,55.09,21598.0,47.6557,47.7683,47.647,47.7337,21598.0
2019-06-25 09:45:00,55.1,55.16,55.06,55.16,20097.0,47.7423,47.7943,47.7077,47.7943,20097.0
2019-06-25 09:50:00,55.15,55.18,55.08,55.13,19097.0,47.7857,47.8116,47.725,47.7683,19097.0
2019-06-25 09:55:00,55.14,55.18,55.1,55.1,35032.0,47.777,47.8116,47.7423,47.7423,35032.0
2019-06-25 10:00:00,55.1,55.28,55.1,55.2,35009.0,47.7423,47.8983,47.7423,47.829,35009.0
2019-06-25 10:05:00,55.21,55.25,55.17,55.22,23326.0,47.8376,47.8723,47.803,47.8463,23326.0
2019-06-25 10:10:00,55.22,55.24,55.14,55.22,28662.0,47.8463,47.8636,47.777,47.8463,28662.0
2019-06-25 10:15:00,55.21,55.22,55.17,55.18,16572.0,47.8376,47.8463,47.803,47.8116,16572.0
2019-06-25 10:20:00,55.17,55.23,55.15,55.17,24122.0,47.803,47.855,47.7857,47.803,24122.0
2019-06-25 10:25:00,55.18,55.26,55.18,55.22,17883.0,47.8116,47.881,47.8116,47.8463,17883.0
2019-06-25 10:30:00,55.21,55.27,55.2,55.27,17991.0,47.8376,47.8896,47.829,47.8896,17991.0
2019-06-25 10:35:00,55.27,55.29,55.2,55.21,21090.0,47.8896,47.907,47.829,47.8376,21090.0
2019-06-25 10:40:00,55.22,55.3,55.21,55.28,17317.0,47.8463,47.9156,47.8376,47.8983,17317.0
2019-06-25 10:45:00,55.28,55.29,55.19,55.19,18419.0,47.8983,47.907,47.8203,47.8203,18419.0
2019-06-25 10:50:00,55.18,55.24,55.14,55.14,23285.0,47.8116,47.8636,47.777,47.777,23285.0
2019-06-25 10:55:00,55.14,55.21,55.13,55.19,21625.0,47.777,47.8376,47.7683,47.8203,21625.0
2019-06-25 11:00:00,55.19,55.2,55.13,55.17,17692.0,47.8203,47.829,47.7683,47.803,17692.0
2019-06-25 11:05:00,55.17,55.17,55.1,55.14,22132.0,47.803,47.803,47.7423,47.777,22132.0
2019-06-25 11:10:00,55.14,55.2,55.14,55.17,18993.0,47.777,47.829,47.777,47.803,18993.0
2019-06-25 11:15:00,55.18,55.23,55.16,55.21,19433.0,47.8116,47.855,47.7943,47.8376,19433.0
2019-06-25 11:20:00,55.22,55.28,55.21,55.27,23010.0,47.8463,47.8983,47.8376,47.8896,23010.0
2019-06-25 11:25:00,55.27,55.28,55.25,55.25,12882.0,47.8896,47.8983,47.8723,47.8723,12882.0
2019-06-25 11:30:00,55.25,55.28,55.23,55.24,12589.0,47.8723,47.8983,47.855,47.8636,12589.0
2019-06-25 11:35:00,55.24,55.3,55.23,55.3,18489.0,47.8636,47.9156,47.855,47.9156,18489.0
2019-06-25 11:40:00,55.31,55.31,55.27,55.3,14309.0,47.9243,47.9243,47.8896,47.9156,14309.0
2019-06-25 11:45:00,55.31,55.34,55.29,55.34,15043.0,47.9243,47.9503,47.907,47.9503,15043.0
2019-06-25 11:50:00,55.34,55.35,55.31,55.34,13636.0,47.9503,47.9589,47.9243,47.9503,13636.0
2019-06-25 11:55:00,55.34,55.35,55.32,55.34,7655.0,47.9503,47.9589,47.933,47.9503,7655.0
2019-06-25 12:00:00,55.35,55.36,55.32,55.36,7932.0,47.9589,47.9676,47.933,47.9676,7932.0
2019-06-25 12:05:00,55.36,55.36,55.32,55.32,13005.0,47.9676,47.9676,47.933,47.933,13005.0
2019-06-25 12:10:00,55.33,55.34,55.31,55.34,8647.0,47.9416,47.9503,47.9243,47.9503,8647.0
2019-06-25 12:15:00,55.33,55.33,55.31,55.32,3588.0,47.9416,47.9416,47.9243,47.933,3588.0
2019-06-25 12:20:00,55.32,55.33,55.27,55.29,11410.0,47.933,47.9416,47.8896,47.907,11410.0
2019-06-25 12:25:00,55.29,55.3,55.24,55.27,27999.0,47.907,47.9156,47.8636,47.8896,27999.0
2019-06-25 12:30:00,55.28,55.31,55.27,55.28,14852.0,47.8983,47.9243,47.8896,47.8983,14852.0
2019-06-25 12:35:00,55.28,55.29,55.21,55.22,9375.0,47.8983,47.907,47.8376,47.8463,9375.0
2019-06-25 12:40:00,55.22,55.27,55.2,55.27,13373.0,47.8463,47.8896,47.829,47.8896,13373.0
2019-06-25 12:45:00,55.26,55.3,55.24,55.3,9323.0,47.881,47.9156,47.8636,47.9156,9323.0
2019-06-25 12:50:00,55.3,55.3,55.25,55.29,24676.0,47.9156,47.9156,47.8723,47.907,24676.0
2019-06-25 12:55:00,55.29,55.31,55.28,55.3,7470.0,47.907,47.9243,47.8983,47.9156,7470.0
2019-06-25 13:00:00,55.3,55.31,55.21,55.28,16958.0,47.9156,47.9243,47.8376,47.8983,16958.0
2019-06-25 13:05:00,55.27,55.29,55.24,55.28,9826.0,47.8896,47.907,47.8636,47.8983,9826.0
2019-06-25 13:10:00,55.28,55.31,55.27,55.29,11851.0,47.8983,47.9243,47.8896,47.907,11851.0
2019-06-25 13:15:00,55.3,55.31,55.26,55.26,14213.0,47.9156,47.9243,47.881,47.881,14213.0
2019-06-25 13:20:00,55.26,55.26,55.2,55.22,12688.0,47.881,47.881,47.829,47.8463,12688.0
2019-06-25 13:25:00,55.23,55.25,55.21,55.25,13611.0,47.855,47.8723,47.8376,47.8723,13611.0
2019-06-25 13:30:00,55.26,55.3,55.24,55.3,13740.0,47.881,47.9156,47.8636,47.9156,13740.0
2019-06-25 13:35:00,55.31,55.34,55.24,55.26,12604.0,47.9243,47.9503,47.8636,47.881,12604.0
2019-06-25 13:40:00,55.27,55.3,55.26,55.28,9586.0,47.8896,47.9156,47.881,47.8983,9586.0
2019-06-25 13:45:00,55.28,55.3,55.25,55.25,8069.0,47.8983,47.9156,47.8723,47.8723,8069.0
2019-06-25 13:50:00,55.26,55.28,55.23,55.26,10412.0,47.881,47.8983,47.855,47.881,10412.0
2019-06-25 13:55:00,55.25,55.25,55.2,55.21,13992.0,47.8723,47.8723,47.829,47.8376,13992.0
2019-06-25 14:00:00,55.21,55.21,55.13,55.14,18912.0,47.8376,47.8376,47.7683,47.777,18912.0
2019-06-25 14:05:00,55.14,55.18,55.13,55.18,29142.0,47.777,47.8116,47.7683,47.8116,29142.0
2019-06-25 14:10:00,55.18,55.19,55.12,55.16,20676.0,47.8116,47.8203,47.7597,47.7943,20676.0
2019-06-25 14:15:00,55.16,55.21,55.16,55.19,21618.0,47.7943,47.8376,47.7943,47.8203,21618.0
2019-06-25 14:20:00,55.18,55.19,55.12,55.13,17704.0,47.8116,47.8203,47.7597,47.7683,17704.0
2019-06-25 14:25:00,55.13,55.16,55.12,55.16,18326.0,47.7683,47.7943,47.7597,47.7943,18326.0
2019-06-25 14:30:00,55.15,55.19,55.15,55.18,14698.0,47.7857,47.8203,47.7857,47.8116,14698.0
2019-06-25 14:35:00,55.19,55.19,55.12,55.15,15527.0,47.8203,47.8203,47.7597,47.7857,15527.0
2019-06-25 14:40:00,55.14,55.18,55.14,55.15,23488.0,47.777,47.8116,47.777,47.7857,23488.0
2019-06-25 14:45:00,55.14,55.19,55.13,55.19,11143.0,47.777,47.8203,47.7683,47.8203,11143.0
2019-06-25 14:50:00,55.19,55.2,55.16,55.18,16821.0,47.8203,47.829,47.7943,47.8116,16821.0
2019-06-25 14:55:00,55.18,55.23,55.17,55.2,21466.0,47.8116,47.855,47.803,47.829,21466.0
2019-06-25 15:00:00,55.21,55.22,55.18,55.21,18557.0,47.8376,47.8463,47.8116,47.8376,18557.0
2019-06-25 15:05:00,55.21,55.26,55.2,55.23,30666.0,47.8376,47.881,47.829,47.855,30666.0
2019-06-25 15:10:00,55.23,55.23,55.17,55.17,17905.0,47.855,47.855,47.803,47.803,17905.0
2019-06-25 15:15:00,55.17,55.18,55.14,55.14,14696.0,47.803,47.8116,47.777,47.777,14696.0
2019-06-25 15:20:00,55.14,55.25,55.14,55.24,28841.0,47.777,47.8723,47.777,47.8636,28841.0
2019-06-25 15:25:00,55.25,55.28,55.23,55.25,27004.0,47.8723,47.8983,47.855,47.8723,27004.0
2019-06-25 15:30:00,55.24,55.25,55.11,55.14,33946.0,47.8636,47.8723,47.751,47.777,33946.0
2019-06-25 15:35:00,55.14,55.19,55.13,55.15,37355.0,47.777,47.8203,47.7683,47.7857,37355.0
2019-06-25 15:40:00,55.15,55.15,55.04,55.04,31862.0,47.7857,47.7857,47.6903,47.6903,31862.0
2019-06-25 15:45:00,55.04,55.07,54.95,54.98,83282.0,47.6903,47.7163,47.6124,47.6384,83282.0
2019-06-25 15:50:00,54.98,54.99,54.91,54.94,92690.0,47.6384,47.647,47.5777,47.6037,92690.0
2019-06-25 15:55:00,54.94,54.99,54.92,54.95,167102.0,47.6037,47.647,47.5864,47.6124,167102.0
2019-06-26 09:30:00,54.95,54.99,54.7,54.8,51929.0,47.6124,47.647,47.3957,47.4824,51929.0
2019-06-26 09:35:00,54.79,54.86,54.66,54.66,30663.0,47.4737,47.5344,47.3611,47.3611,30663.0
2019-06-26 09:40:00,54.68,54.8,54.63,54.73,31344.0,47.3784,47.4824,47.3351,47.4217,31344.0
2019-06-26 09:45:00,54.73,54.75,54.63,54.64,22920.0,47.4217,47.4391,47.3351,47.3438,22920.0
2019-06-26 09:50:00,54.64,54.64,54.5,54.57,24802.0,47.3438,47.3438,47.2224,47.2831,24802.0
2019-06-26 09:55:00,54.57,54.65,54.56,54.65,25207.0,47.2831,47.3524,47.2744,47.3524,25207.0
2019-06-26 10:00:00,54.65,54.67,54.61,54.66,20352.0,47.3524,47.3697,47.3178,47.3611,20352.0
2019-06-26 10:05:00,54.65,54.73,54.64,54.65,23490.0,47.3524,47.4217,47.3438,47.3524,23490.0
2019-06-26 10:10:00,54.65,54.69,54.61,54.65,41518.0,47.3524,47.3871,47.3178,47.3524,41518.0
2019-06-26 10:15:00,54.65,54.67,54.6,54.65,24498.0,47.3524,47.3697,47.3091,47.3524,24498.0
2019-06-26 10:20:00,54.65,54.66,54.57,54.6,19525.0,47.3524,47.3611,47.2831,47.3091,19525.0
2019-06-26 10:25:00,54.6,54.67,54.6,54.61,17431.0,47.3091,47.3697,47.3091,47.3178,17431.0
2019-06-26 10:30:00,54.61,54.67,54.5,54.67,22451.0,47.3178,47.3697,47.2224,47.3697,22451.0
2019-06-26 10:35:00,54.66,54.67,54.62,54.63,20670.0,47.3611,47.3697,47.3264,47.3351,20670.0
2019-06-26 10:40:00,54.63,54.67,54.62,54.62,12794.0,47.3351,47.3697,47.3264,47.3264,12794.0
2019-06-26 10:45:00,54.62,54.69,54.6,54.67,20151.0,47.3264,47.3871,47.3091,47.3697,20151.0
2019-06-26 10:50:00,54.66,54.66,54.56,54.56,12518.0,47.3611,47.3611,47.2744,47.2744,12518.0
2019-06-26 10:55:00,54.56,54.66,54.54,54.65,14944.0,47.2744,47.3611,47.2571,47.3524,14944.0
2019-06-26 11:00:00,54.65,54.72,54.65,54.72,18547.0,47.3524,47.4131,47.3524,47.4131,18547.0
2019-06-26 11:05:00,54.72,54.72,54.63,54.65,14998.0,47.4131,47.4131,47.3351,47.3524,14998.0
2019-06-26 11:10:00,54.65,54.65,54.54,54.54,13241.0,47.3524,47.3524,47.2571,47.2571,13241.0
2019-06-26 11:15:00,54.54,54.56,54.52,54.54,16570.0,47.2571,47.2744,47.2398,47.2571,16570.0
2019-06-26 11:20:00,54.53,54.57,54.51,54.53,10482.0,47.2484,47.2831,47.2311,47.2484,10482.0
2019-06-26 11:25:00,54.53,54.57,54.52,54.56,14630.0,47.2484,47.2831,47.2398,47.2744,14630.0
2019-06-26 11:30:00,54.57,54.59,54.53,54.58,12006.0,47.2831,47.3004,47.2484,47.2918,12006.0
2019-06-26 11:35:00,54.59,54.59,54.56,54.59,12510.0,47.3004,47.3004,47.2744,47.3004,12510.0
2019-06-26 11:40:00,54.58,54.59,54.55,54.58,13178.0,47.2918,47.3004,47.2658,47.2918,13178.0
2019-06-26 11:45:00,54.58,54.61,54.56,54.56,15346.0,47.2918,47.3178,47.2744,47.2744,15346.0
2019-06-26 11:50:00,54.56,54.56,54.5,54.53,14730.0,47.2744,47.2744,47.2224,47.2484,14730.0
2019-06-26 11:55:00,54.54,54.56,54.51,54.55,12873.0,47.2571,47.2744,47.2311,47.2658,12873.0
2019-06-26 12:00:00,54.55,54.57,54.47,54.48,23458.0,47.2658,47.2831,47.1965,47.2051,23458.0
2019-06-26 12:05:00,54.48,54.55,54.48,54.54,13452.0,47.2051,47.2658,47.2051,47.2571,13452.0
2019-06-26 12:10:00,54.53,54.58,54.53,54.57,9637.0,47.2484,47.2918,47.2484,47.2831,9637.0
2019-06-26 12:15:00,54.57,54.57,54.52,54.54,11785.0,47.2831,47.2831,47.2398,47.2571,11785.0
2019-06-26 12:20:00,54.55,54.55,54.46,54.47,12348.0,47.2658,47.2658,47.1878,47.1965,12348.0
2019-06-26 12:25:00,54.47,54.48,54.45,54.47,10123.0,47.1965,47.2051,47.1791,47.1965,10123.0
2019-06-26 12:30:00,54.48,54.54,54.47,54.51,14736.0,47.2051,47.2571,47.1965,47.2311,14736.0
2019-06-26 12:35:00,54.52,54.52,54.47,54.47,19597.0,47.2398,47.2398,47.1965,47.1965,19597.0
2019-06-26 12:40:00,54.48,54.48,54.45,54.47,10766.0,47.2051,47.2051,47.1791,47.1965,10766.0
2019-06-26 12:45:00,54.47,54.48,54.41,54.42,13134.0,47.1965,47.2051,47.1445,47.1531,13134.0
2019-06-26 12:50:00,54.42,54.42,54.37,54.42,15844.0,47.1531,47.1531,47.1098,47.1531,15844.0
2019-06-26 12:55:00,54.42,54.44,54.41,54.41,12648.0,47.1531,47.1705,47.1445,47.1445,12648.0
2019-06-26 13:00:00,54.41,54.42,54.34,54.35,16465.0,47.1445,47.1531,47.0838,47.0925,16465.0
2019-06-26 13:05:00,54.34,54.36,54.33,54.35,10564.0,47.0838,47.1011,47.0751,47.0925,10564.0
2019-06-26 13:10:00,54.35,54.35,54.31,54.32,11577.0,47.0925,47.0925,47.0578,47.0665,11577.0
2019-06-26 13:15:00,54.32,54.38,54.31,54.33,14188.0,47.0665,47.1185,47.0578,47.0751,14188.0
2019-06-26 13:20:00,54.33,54.36,54.29,54.29,10722.0,47.0751,47.1011,47.0405,47.0405,10722.0
2019-06-26 13:25:00,54.3,54.3,54.26,54.27,10888.0,47.0492,47.0492,47.0145,47.0232,10888.0
2019-06-26 13:30:00,54.26,54.28,54.24,54.27,10881.0,47.0145,47.0318,46.9972,47.0232,10881.0
2019-06-26 13:35:00,54.27,54.32,54.25,54.3,14531.0,47.0232,47.0665,47.0058,47.0492,14531.0
2019-06-26 13:40:00,54.3,54.31,54.27,54.31,18016.0,47.0492,47.0578,47.0232,47.0578,18016.0
2019-06-26 13:45:00,54.3,54.35,54.3,54.33,13443.0,47.0492,47.0925,47.0492,47.0751,13443.0
2019-06-26 13:50:00,54.33,54.33,54.27,54.28,11555.0,47.0751,47.0751,47.0232,47.0318,11555.0
2019-06-26 13:55:00,54.28,54.35,54.27,54.35,24685.0,47.0318,47.0925,47.0232,47.0925,24685.0
2019-06-26 14:00:00,54.35,54.37,54.32,54.33,33721.0,47.0925,47.1098,47.0665,47.0751,33721.0
2019-06-26 14:05:00,54.34,54.34,54.27,54.28,15014.0,47.0838,47.0838,47.0232,47.0318,15014.0
2019-06-26 14:10:00,54.28,54.33,54.25,54.33,15545.0,47.0318,47.0751,47.0058,47.0751,15545.0
2019-06-26 14:15:00,54.33,54.33,54.29,54.29,14366.0,47.0751,47.0751,47.0405,47.0405,14366.0
2019-06-26 14:20:00,54.28,54.29,54.26,54.27,15814.0,47.0318,47.0405,47.0145,47.0232,15814.0
2019-06-26 14:25:00,54.27,54.28,54.24,54.27,18525.0,47.0232,47.0318,46.9972,47.0232,18525.0
2019-06-26 14:30:00,54.27,54.27,54.21,54.22,17560.0,47.0232,47.0232,46.9712,46.9798,17560.0
2019-06-26 14:35:00,54.21,54.24,54.2,54.24,16642.0,46.9712,46.9972,46.9625,46.9972,16642.0
2019-06-26 14:40:00,54.24,54.25,54.17,54.19,16787.0,46.9972,47.0058,46.9365,46.9538,16787.0
2019-06-26 14:45:00,54.2,54.23,54.18,54.21,23635.0,46.9625,46.9885,46.9452,46.9712,23635.0
2019-06-26 14:50:00,54.21,54.22,54.16,54.19,48424.0,46.9712,46.9798,46.9279,46.9538,48424.0
2019-06-26 14:55:00,54.19,54.27,54.19,54.25,30043.0,46.9538,47.0232,46.9538,47.0058,30043.0
2019-06-26 15:00:00,54.25,54.36,54.25,54.36,31497.0,47.0058,47.1011,47.0058,47.1011,31497.0
2019-06-26 15:05:00,54.36,54.36,54.3,54.32,26191.0,47.1011,47.1011,47.0492,47.0665,26191.0
2019-06-26 15:10:00,54.3,54.31,54.25,54.26,18901.0,47.0492,47.0578,47.0058,47.0145,18901.0
2019-06-26 15:15:00,54.26,54.27,54.21,54.25,19541.0,47.0145,47.0232,46.9712,47.0058,19541.0
2019-06-26 15:20:00,54.25,54.25,54.23,54.24,12028.0,47.0058,47.0058,46.9885,46.9972,12028.0
2019-06-26 15:25:00,54.24,54.28,54.23,54.24,17716.0,46.9972,47.0318,46.9885,46.9972,17716.0
2019-06-26 15:30:00,54.24,54.28,54.22,54.28,28797.0,46.9972,47.0318,46.9798,47.0318,28797.0
2019-06-26 15:35:00,54.28,54.33,54.27,54.33,41760.0,47.0318,47.0751,47.0232,47.0751,41760.0
2019-06-26 15:40:00,54.34,54.37,54.32,54.37,58602.0,47.0838,47.1098,47.0665,47.1098,58602.0
2019-06-26 15:45:00,54.36,54.39,54.32,54.39,70172.0,47.1011,47.1271,47.0665,47.1271,70172.0
2019-06-26 15:50:00,54.39,54.39,54.29,54.3,79022.0,47.1271,47.1271,47.0405,47.0492,79022.0
2019-06-26 15:55:00,54.29,54.32,54.22,54.24,157301.0,47.0405,47.0665,46.9798,46.9972,157301.0
2019-06-27 09:30:00,54.36,54.58,54.36,54.57,53670.0,47.1011,47.2918,47.1011,47.2831,53670.0
2019-06-27 09:35:00,54.55,54.66,54.55,54.56,27308.0,47.2658,47.3611,47.2658,47.2744,27308.0
2019-06-27 09:40:00,54.56,54.75,54.55,54.74,18054.0,47.2744,47.4391,47.2658,47.4304,18054.0
2019-06-27 09:45:00,54.76,54.84,54.75,54.81,21816.0,47.4477,47.517,47.4391,47.4911,21816.0
2019-06-27 09:50:00,54.79,54.85,54.75,54.84,14589.0,47.4737,47.5257,47.4391,47.517,14589.0
2019-06-27 09:55:00,54.86,54.93,54.85,54.91,20805.0,47.5344,47.595,47.5257,47.5777,20805.0
2019-06-27 10:00:00,54.92,54.93,54.73,54.75,29780.0,47.5864,47.595,47.4217,47.4391,29780.0
2019-06-27 10:05:00,54.74,54.75,54.68,54.71,14708.0,47.4304,47.4391,47.3784,47.4044,14708.0
2019-06-27 10:10:00,54.71,54.73,54.69,54.71,12578.0,47.4044,47.4217,47.3871,47.4044,12578.0
2019-06-27 10:15:00,54.71,54.72,54.66,54.71,14433.0,47.4044,47.4131,47.3611,47.4044,14433.0
2019-06-27 10:20:00,54.73,54.76,54.71,54.72,9823.0,47.4217,47.4477,47.4044,47.4131,9823.0
2019-06-27 10:25:00,54.74,54.77,54.73,54.75,10741.0,47.4304,47.4564,47.4217,47.4391,10741.0
2019-06-27 10:30:00,54.76,54.85,54.76,54.76,16305.0,47.4477,47.5257,47.4477,47.4477,16305.0
2019-06-27 10:35:00,54.76,54.77,54.74,54.76,10951.0,47.4477,47.4564,47.4304,47.4477,10951.0
2019-06-27 10:40:00,54.76,54.76,54.71,54.72,17924.0,47.4477,47.4477,47.4044,47.4131,17924.0
2019-06-27 10:45:00,54.73,54.77,54.69,54.7,19472.0,47.4217,47.4564,47.3871,47.3957,19472.0
2019-06-27 10:50:00,54.7,54.72,54.64,54.64,16820.0,47.3957,47.4131,47.3438,47.3438,16820.0
2019-06-27 10:55:00,54.65,54.66,54.62,54.66,14603.0,47.3524,47.3611,47.3264,47.3611,14603.0
2019-06-27 11:00:00,54.66,54.66,54.58,54.63,25248.0,47.3611,47.3611,47.2918,47.3351,25248.0
2019-06-27 11:05:00,54.64,54.66,54.64,54.64,16541.0,47.3438,47.3611,47.3438,47.3438,16541.0
2019-06-27 11:10:00,54.63,54.64,54.59,54.6,7417.0,47.3351,47.3438,47.3004,47.3091,7417.0
2019-06-27 11:15:00,54.6,54.61,54.45,54.53,44305.0,47.3091,47.3178,47.1791,47.2484,44305.0
2019-06-27 11:20:00,54.53,54.56,54.49,54.52,20672.0,47.2484,47.2744,47.2138,47.2398,20672.0
2019-06-27 11:25:00,54.53,54.6,54.52,54.56,10504.0,47.2484,47.3091,47.2398,47.2744,10504.0
2019-06-27 11:30:00,54.55,54.56,54.5,54.51,25987.0,47.2658,47.2744,47.2224,47.2311,25987.0
2019-06-27 11:35:00,54.51,54.54,54.5,54.51,36342.0,47.2311,47.2571,47.2224,47.2311,36342.0
2019-06-27 11:40:00,54.51,54.58,54.5,54.55,55989.0,47.2311,47.2918,47.2224,47.2658,55989.0
2019-06-27 11:45:00,54.55,54.55,54.5,54.53,21237.0,47.2658,47.2658,47.2224,47.2484,21237.0
2019-06-27 11:50:00,54.53,54.53,54.49,54.53,21068.0,47.2484,47.2484,47.2138,47.2484,21068.0
2019-06-27 11:55:00,54.52,54.53,54.5,54.52,19253.0,47.2398,47.2484,47.2224,47.2398,19253.0
2019-06-27 12:00:00,54.52,54.53,54.5,54.52,16681.0,47.2398,47.2484,47.2224,47.2398,16681.0
2019-06-27 12:05:00,54.52,54.55,54.49,54.5,40079.0,47.2398,47.2658,47.2138,47.2224,40079.0
2019-06-27 12:10:00,54.5,54.53,54.47,54.49,30649.0,47.2224,47.2484,47.1965,47.2138,30649.0
2019-06-27 12:15:00,54.49,54.49,54.44,54.45,23652.0,47.2138,47.2138,47.1705,47.1791,23652.0
2019-06-27 12:20:00,54.44,54.45,54.41,54.44,25388.0,47.1705,47.1791,47.1445,47.1705,25388.0
2019-06-27 12:25:00,54.43,54.44,54.42,54.44,8138.0,47.1618,47.1705,47.1531,47.1705,8138.0
2019-06-27 12:30:00,54.43,54.49,54.42,54.48,19864.0,47.1618,47.2138,47.1531,47.2051,19864.0
2019-06-27 12:35:00,54.47,54.49,54.46,54.48,15353.0,47.1965,47.2138,47.1878,47.2051,15353.0
2019-06-27 12:40:00,54.48,54.51,54.47,54.5,16608.0,47.2051,47.2311,47.1965,47.2224,16608.0
2019-06-27 12:45:00,54.5,54.52,54.48,54.51,17690.0,47.2224,47.2398,47.2051,47.2311,17690.0
2019-06-27 12:50:00,54.51,54.52,54.46,54.48,16243.0,47.2311,47.2398,47.1878,47.2051,16243.0
2019-06-27 12:55:00,54.48,54.5,54.47,54.47,8741.0,47.2051,47.2224,47.1965,47.1965,8741.0
2019-06-27 13:00:00,54.47,54.51,54.46,54.49,10944.0,47.1965,47.2311,47.1878,47.2138,10944.0
2019-06-27 13:05:00,54.5,54.51,54.49,54.5,9641.0,47.2224,47.2311,47.2138,47.2224,9641.0
2019-06-27 13:10:00,54.5,54.52,54.49,54.52,10797.0,47.2224,47.2398,47.2138,47.2398,10797.0
2019-06-27 13:15:00,54.52,54.52,54.48,54.48,12025.0,47.2398,47.2398,47.2051,47.2051,12025.0
2019-06-27 13:20:00,54.48,54.52,54.48,54.51,15197.0,47.2051,47.2398,47.2051,47.2311,15197.0
2019-06-27 13:25:00,54.51,54.52,54.5,54.52,10090.0,47.2311,47.2398,47.2224,47.2398,10090.0
2019-06-27 13:30:00,54.52,54.53,54.5,54.53,16151.0,47.2398,47.2484,47.2224,47.2484,16151.0
2019-06-27 13:35:00,54.53,54.54,54.51,54.53,90705.0,47.2484,47.2571,47.2311,47.2484,90705.0
2019-06-27 13:40:00,54.53,54.57,54.52,54.55,38491.0,47.2484,47.2831,47.2398,47.2658,38491.0
2019-06-27 13:45:00,54.55,54.59,54.54,54.58,15082.0,47.2658,47.3004,47.2571,47.2918,15082.0
2019-06-27 13:50:00,54.58,54.6,54.55,54.55,12135.0,47.2918,47.3091,47.2658,47.2658,12135.0
2019-06-27 13:55:00,54.54,54.55,54.5,54.52,15582.0,47.2571,47.2658,47.2224,47.2398,15582.0
2019-06-27 14:00:00,54.52,54.53,54.49,54.53,42076.0,47.2398,47.2484,47.2138,47.2484,42076.0
2019-06-27 14:05:00,54.53,54.55,54.52,54.54,24598.0,47.2484,47.2658,47.2398,47.2571,24598.0
2019-06-27 14:10:00,54.54,54.6,54.54,54.57,14446.0,47.2571,47.3091,47.2571,47.2831,14446.0
2019-06-27 14:15:00,54.57,54.58,54.55,54.56,15855.0,47.2831,47.2918,47.2658,47.2744,15855.0
2019-06-27 14:20:00,54.56,54.56,54.52,54.53,16714.0,47.2744,47.2744,47.2398,47.2484,16714.0
2019-06-27 14:25:00,54.52,54.52,54.49,54.5,10384.0,47.2398,47.2398,47.2138,47.2224,10384.0
2019-06-27 14:30:00,54.5,54.54,54.5,54.52,11789.0,47.2224,47.2571,47.2224,47.2398,11789.0
2019-06-27 14:35:00,54.53,54.53,54.49,54.5,14078.0,47.2484,47.2484,47.2138,47.2224,14078.0
2019-06-27 14:40:00,54.5,54.5,54.46,54.47,11366.0,47.2224,47.2224,47.1878,47.1965,11366.0
2019-06-27 14:45:00,54.46,54.51,54.46,54.51,8924.0,47.1878,47.2311,47.1878,47.2311,8924.0
2019-06-27 14:50:00,54.51,54.51,54.46,54.46,17125.0,47.2311,47.2311,47.1878,47.1878,17125.0
2019-06-27 14:55:00,54.46,54.47,54.45,54.46,15281.0,47.1878,47.1965,47.1791,47.1878,15281.0
2019-06-27 15:00:00,54.47,54.53,54.46,54.53,10137.0,47.1965,47.2484,47.1878,47.2484,10137.0
2019-06-27 15:05:00,54.53,54.53,54.47,54.48,21255.0,47.2484,47.2484,47.1965,47.2051,21255.0
2019-06-27 15:10:00,54.48,54.51,54.45,54.51,21668.0,47.2051,47.2311,47.1791,47.2311,21668.0
2019-06-27 15:15:00,54.51,54.52,54.47,54.48,14710.0,47.2311,47.2398,47.1965,47.2051,14710.0
2019-06-27 15:20:00,54.49,54.5,54.46,54.48,25315.0,47.2138,47.2224,47.1878,47.2051,25315.0
2019-06-27 15:25:00,54.48,54.49,54.47,54.48,18994.0,47.2051,47.2138,47.1965,47.2051,18994.0
2019-06-27 15:30:00,54.47,54.48,54.45,54.48,44562.0,47.1965,47.2051,47.1791,47.2051,44562.0
2019-06-27 15:35:00,54.48,54.53,54.46,54.53,61642.0,47.2051,47.2484,47.1878,47.2484,61642.0
2019-06-27 15:40:00,54.53,54.55,54.51,54.53,47426.0,47.2484,47.2658,47.2311,47.2484,47426.0
2019-06-27 15:45:00,54.53,54.56,54.51,54.55,52467.0,47.2484,47.2744,47.2311,47.2658,52467.0
2019-06-27 15:50:00,54.56,54.6,54.55,54.57,75288.0,47.2744,47.3091,47.2658,47.2831,75288.0
2019-06-27 15:55:00,54.57,54.61,54.49,54.54,242849.0,47.2831,47.3178,47.2138,47.2571,242849.0
2019-06-28 09:30:00,54.8,54.9,54.8,54.87,57206.0,47.4824,47.569,47.4824,47.543,57206.0
2019-06-28 09:35:00,54.85,54.93,54.84,54.88,18441.0,47.5257,47.595,47.517,47.5517,18441.0
2019-06-28 09:40:00,54.87,54.89,54.81,54.84,10707.0,47.543,47.5604,47.4911,47.517,10707.0
2019-06-28 09:45:00,54.84,54.87,54.82,54.86,15895.0,47.517,47.543,47.4997,47.5344,15895.0
2019-06-28 09:50:00,54.86,54.89,54.79,54.85,11628.0,47.5344,47.5604,47.4737,47.5257,11628.0
2019-06-28 09:55:00,54.83,54.9,54.81,54.9,16679.0,47.5084,47.569,47.4911,47.569,16679.0
2019-06-28 10:00:00,54.9,54.96,54.83,54.86,19063.0,47.569,47.621,47.5084,47.5344,19063.0
2019-06-28 10:05:00,54.86,54.88,54.82,54.86,15578.0,47.5344,47.5517,47.4997,47.5344,15578.0
2019-06-28 10:10:00,54.86,54.91,54.84,54.85,16440.0,47.5344,47.5777,47.517,47.5257,16440.0
2019-06-28 10:15:00,54.86,54.86,54.79,54.8,9571.0,47.5344,47.5344,47.4737,47.4824,9571.0
2019-06-28 10:20:00,54.8,54.81,54.76,54.79,9698.0,47.4824,47.4911,47.4477,47.4737,9698.0
2019-06-28 10:25:00,54.78,54.82,54.76,54.8,19002.0,47.4651,47.4997,47.4477,47.4824,19002.0
2019-06-28 10:30:00,54.8,54.82,54.77,54.79,8830.0,47.4824,47.4997,47.4564,47.4737,8830.0
2019-06-28 10:35:00,54.79,54.85,54.76,54.77,12389.0,47.4737,47.5257,47.4477,47.4564,12389.0
2019-06-28 10:40:00,54.77,54.83,54.76,54.8,9758.0,47.4564,47.5084,47.4477,47.4824,9758.0
2019-06-28 10:45:00,54.81,54.81,54.78,54.8,6856.0,47.4911,47.4911,47.4651,47.4824,6856.0
2019-06-28 10:50:00,54.8,54.8,54.74,54.79,14964.0,47.4824,47.4824,47.4304,47.4737,14964.0
2019-06-28 10:55:00,54.79,54.83,54.78,54.81,11600.0,47.4737,47.5084,47.4651,47.4911,11600.0
2019-06-28 11:00:00,54.81,54.83,54.77,54.81,14933.0,47.4911,47.5084,47.4564,47.4911,14933.0
2019-06-28 11:05:00,54.82,54.82,54.78,54.78,13282.0,47.4997,47.4997,47.4651,47.4651,13282.0
2019-06-28 11:10:00,54.79,54.79,54.73,54.74,9475.0,47.4737,47.4737,47.4217,47.4304,9475.0
2019-06-28 11:15:00,54.75,54.75,54.72,54.72,11015.0,47.4391,47.4391,47.4131,47.4131,11015.0
2019-06-28 11:20:00,54.72,54.74,54.71,54.73,9386.0,47.4131,47.4304,47.4044,47.4217,9386.0
2019-06-28 11:25:00,54.73,54.8,54.73,54.78,19646.0,47.4217,47.4824,47.4217,47.4651,19646.0
2019-06-28 11:30:00,54.78,54.82,54.77,54.79,11932.0,47.4651,47.4997,47.4564,47.4737,11932.0
2019-06-28 11:35:00,54.79,54.8,54.74,54.75,11559.0,47.4737,47.4824,47.4304,47.4391,11559.0
2019-06-28 11:40:00,54.75,54.76,54.73,54.75,14462.0,47.4391,47.4477,47.4217,47.4391,14462.0
2019-06-28 11:45:00,54.76,54.78,54.75,54.75,13367.0,47.4477,47.4651,47.4391,47.4391,13367.0
2019-06-28 11:50:00,54.76,54.76,54.72,54.73,8423.0,47.4477,47.4477,47.4131,47.4217,8423.0
2019-06-28 11:55:00,54.73,54.79,54.7,54.7,19160.0,47.4217,47.4737,47.3957,47.3957,19160.0
2019-06-28 12:00:00,54.7,54.71,54.66,54.7,18267.0,47.3957,47.4044,47.3611,47.3957,18267.0
2019-06-28 12:05:00,54.7,54.75,54.68,54.68,11679.0,47.3957,47.4391,47.3784,47.3784,11679.0
2019-06-28 12:10:00,54.68,54.7,54.67,54.69,7989.0,47.3784,47.3957,47.3697,47.3871,7989.0
2019-06-28 12:15:00,54.7,54.75,54.69,54.75,8756.0,47.3957,47.4391,47.3871,47.4391,8756.0
2019-06-28 12:20:00,54.74,54.8,54.71,54.8,41551.0,47.4304,47.4824,47.4044,47.4824,41551.0
2019-06-28 12:25:00,54.79,54.8,54.77,54.77,8983.0,47.4737,47.4824,47.4564,47.4564,8983.0
2019-06-28 12:30:00,54.78,54.78,54.75,54.78,8922.0,47.4651,47.4651,47.4391,47.4651,8922.0
2019-06-28 12:35:00,54.78,54.78,54.71,54.73,15571.0,47.4651,47.4651,47.4044,47.4217,15571.0
2019-06-28 12:40:00,54.73,54.73,54.71,54.72,6971.0,47.4217,47.4217,47.4044,47.4131,6971.0
2019-06-28 12:45:00,54.71,54.74,54.71,54.74,14606.0,47.4044,47.4304,47.4044,47.4304,14606.0
2019-06-28 12:50:00,54.74,54.74,54.68,54.68,11326.0,47.4304,47.4304,47.3784,47.3784,11326.0
2019-06-28 12:55:00,54.68,54.7,54.68,54.68,9755.0,47.3784,47.3957,47.3784,47.3784,9755.0
2019-06-28 13:00:00,54.69,54.69,54.65,54.66,10627.0,47.3871,47.3871,47.3524,47.3611,10627.0
2019-06-28 13:05:00,54.66,54.69,54.65,54.66,16423.0,47.3611,47.3871,47.3524,47.3611,16423.0
2019-06-28 13:10:00,54.66,54.67,54.64,54.65,11056.0,47.3611,47.3697,47.3438,47.3524,11056.0
2019-06-28 13:15:00,54.65,54.71,54.64,54.71,9312.0,47.3524,47.4044,47.3438,47.4044,9312.0
2019-06-28 13:20:00,54.71,54.72,54.69,54.69,12518.0,47.4044,47.4131,47.3871,47.3871,12518.0
2019-06-28 13:25:00,54.69,54.7,54.68,54.7,7540.0,47.3871,47.3957,47.3784,47.3957,7540.0
2019-06-28 13:30:00,54.7,54.73,54.69,54.73,8062.0,47.3957,47.4217,47.3871,47.4217,8062.0
2019-06-28 13:35:00,54.72,54.75,54.7,54.74,14655.0,47.4131,47.4391,47.3957,47.4304,14655.0
2019-06-28 13:40:00,54.74,54.75,54.69,54.69,10855.0,47.4304,47.4391,47.3871,47.3871,10855.0
2019-06-28 13:45:00,54.69,54.7,54.67,54.69,9502.0,47.3871,47.3957,47.3697,47.3871,9502.0
2019-06-28 13:50:00,54.7,54.7,54.66,54.69,10976.0,47.3957,47.3957,47.3611,47.3871,10976.0
2019-06-28 13:55:00,54.68,54.71,54.67,54.71,16364.0,47.3784,47.4044,47.3697,47.4044,16364.0
2019-06-28 14:00:00,54.71,54.75,54.69,54.73,18517.0,47.4044,47.4391,47.3871,47.4217,18517.0
2019-06-28 14:05:00,54.74,54.76,54.73,54.73,13151.0,47.4304,47.4477,47.4217,47.4217,13151.0
2019-06-28 14:10:00,54.73,54.74,54.71,54.73,10460.0,47.4217,47.4304,47.4044,47.4217,10460.0
2019-06-28 14:15:00,54.73,54.75,54.72,54.74,9685.0,47.4217,47.4391,47.4131,47.4304,9685.0
2019-06-28 14:20:00,54.74,54.78,54.74,54.75,13483.0,47.4304,47.4651,47.4304,47.4391,13483.0
2019-06-28 14:25:00,54.75,54.77,54.74,54.75,13086.0,47.4391,47.4564,47.4304,47.4391,13086.0
2019-06-28 14:30:00,54.75,54.76,54.71,54.71,13951.0,47.4391,47.4477,47.4044,47.4044,13951.0
2019-06-28 14:35:00,54.71,54.72,54.68,54.68,13729.0,47.4044,47.4131,47.3784,47.3784,13729.0
2019-06-28 14:40:00,54.69,54.71,54.68,54.68,16977.0,47.3871,47.4044,47.3784,47.3784,16977.0
2019-06-28 14:45:00,54.68,54.69,54.65,54.69,19866.0,47.3784,47.3871,47.3524,47.3871,19866.0
2019-06-28 14:50:00,54.7,54.7,54.65,54.66,11854.0,47.3957,47.3957,47.3524,47.3611,11854.0
2019-06-28 14:55:00,54.67,54.67,54.63,54.63,11702.0,47.3697,47.3697,47.3351,47.3351,11702.0
2019-06-28 15:00:00,54.63,54.64,54.62,54.63,18766.0,47.3351,47.3438,47.3264,47.3351,18766.0
2019-06-28 15:05:00,54.63,54.64,54.6,54.62,23170.0,47.3351,47.3438,47.3091,47.3264,23170.0
2019-06-28 15:10:00,54.63,54.67,54.62,54.67,14579.0,47.3351,47.3697,47.3264,47.3697,14579.0
2019-06-28 15:15:00,54.66,54.7,54.66,54.69,20585.0,47.3611,47.3957,47.3611,47.3871,20585.0
2019-06-28 15:20:00,54.69,54.72,54.67,54.68,22537.0,47.3871,47.4131,47.3697,47.3784,22537.0
2019-06-28 15:25:00,54.68,54.68,54.64,54.66,17613.0,47.3784,47.3784,47.3438,47.3611,17613.0
2019-06-28 15:30:00,54.66,54.71,54.64,54.67,29881.0,47.3611,47.4044,47.3438,47.3697,29881.0
2019-06-28 15:35:00,54.67,54.67,54.63,54.66,29170.0,47.3697,47.3697,47.3351,47.3611,29170.0
2019-06-28 15:40:00,54.66,54.7,54.65,54.69,40964.0,47.3611,47.3957,47.3524,47.3871,40964.0
2019-06-28 15:45:00,54.7,54.7,54.61,54.68,58531.0,47.3957,47.3957,47.3178,47.3784,58531.0
2019-06-28 15:50:00,54.69,54.75,54.68,54.74,114480.0,47.3871,47.4391,47.3784,47.4304,114480.0
2019-06-28 15:55:00,54.74,54.87,54.73,54.8,299806.0,47.4304,47.543,47.4217,47.4824,299806.0
2019-07-01 09:30:00,55.49,55.51,55.16,55.47,89329.0,48.0803,48.0976,47.7943,48.0629,89329.0
2019-07-01 09:35:00,55.49,55.61,55.47,55.6,25655.0,48.0803,48.1842,48.0629,48.1756,25655.0
2019-07-01 09:40:00,55.6,55.62,55.49,55.5,22821.0,48.1756,48.1929,48.0803,48.0889,22821.0
2019-07-01 09:45:00,55.51,55.55,55.4,55.43,21910.0,48.0976,48.1322,48.0023,48.0283,21910.0
2019-07-01 09:50:00,55.44,55.45,55.4,55.44,16908.0,48.0369,48.0456,48.0023,48.0369,16908.0
2019-07-01 09:55:00,55.43,55.48,55.36,55.38,45126.0,48.0283,48.0716,47.9676,47.9849,45126.0
2019-07-01 10:00:00,55.41,55.54,55.41,55.54,30116.0,48.0109,48.1236,48.0109,48.1236,30116.0
2019-07-01 10:05:00,55.53,55.64,55.52,55.56,26116.0,48.1149,48.2102,48.1062,48.1409,26116.0
2019-07-01 10:10:00,55.56,55.6,55.53,55.55,28749.0,48.1409,48.1756,48.1149,48.1322,28749.0
2019-07-01 10:15:00,55.56,55.58,55.52,55.52,36310.0,48.1409,48.1582,48.1062,48.1062,36310.0
2019-07-01 10:20:00,55.52,55.66,55.52,55.55,73059.0,48.1062,48.2276,48.1062,48.1322,73059.0
2019-07-01 10:25:00,55.55,55.56,55.47,55.48,22579.0,48.1322,48.1409,48.0629,48.0716,22579.0
2019-07-01 10:30:00,55.48,55.49,55.38,55.4,35562.0,48.0716,48.0803,47.9849,48.0023,35562.0
2019-07-01 10:35:00,55.39,55.45,55.37,55.41,36091.0,47.9936,48.0456,47.9763,48.0109,36091.0
2019-07-01 10:40:00,55.41,55.45,55.4,55.43,58535.0,48.0109,48.0456,48.0023,48.0283,58535.0
2019-07-01 10:45:00,55.43,55.44,55.35,55.38,59284.0,48.0283,48.0369,47.9589,47.9849,59284.0
2019-07-01 10:50:00,55.37,55.38,55.35,55.37,16339.0,47.9763,47.9849,47.9589,47.9763,16339.0
2019-07-01 10:55:00,55.36,55.39,55.33,55.34,17028.0,47.9676,47.9936,47.9416,47.9503,17028.0
2019-07-01 11:00:00,55.34,55.36,55.31,55.35,17496.0,47.9503,47.9676,47.9243,47.9589,17496.0
2019-07-01 11:05:00,55.34,55.37,55.31,55.36,13815.0,47.9503,47.9763,47.9243,47.9676,13815.0
2019-07-01 11:10:00,55.36,55.39,55.33,55.37,18032.0,47.9676,47.9936,47.9416,47.9763,18032.0
2019-07-01 11:15:00,55.36,55.44,55.35,55.42,21720.0,47.9676,48.0369,47.9589,48.0196,21720.0
2019-07-01 11:20:00,55.42,55.45,55.39,55.4,10398.0,48.0196,48.0456,47.9936,48.0023,10398.0
2019-07-01 11:25:00,55.4,55.44,55.38,55.38,16523.0,48.0023,48.0369,47.9849,47.9849,16523.0
2019-07-01 11:30:00,55.38,55.44,55.37,55.43,12838.0,47.9849,48.0369,47.9763,48.0283,12838.0
2019-07-01 11:35:00,55.43,55.46,55.41,55.46,10853.0,48.0283,48.0543,48.0109,48.0543,10853.0
2019-07-01 11:40:00,55.45,55.47,55.42,55.44,14899.0,48.0456,48.0629,48.0196,48.0369,14899.0
2019-07-01 11:45:00,55.44,55.48,55.43,55.47,9575.0,48.0369,48.0716,48.0283,48.0629,9575.0
2019-07-01 11:50:00,55.48,55.51,55.47,55.51,9971.0,48.0716,48.0976,48.0629,48.0976,9971.0
2019-07-01 11:55:00,55.52,55.55,55.5,55.55,12586.0,48.1062,48.1322,48.0889,48.1322,12586.0
2019-07-01 12:00:00,55.55,55.56,55.52,55.52,9084.0,48.1322,48.1409,48.1062,48.1062,9084.0
2019-07-01 12:05:00,55.52,55.58,55.51,55.58,13727.0,48.1062,48.1582,48.0976,48.1582,13727.0
2019-07-01 12:10:00,55.58,55.6,55.57,55.59,10471.0,48.1582,48.1756,48.1496,48.1669,10471.0
2019-07-01 12:15:00,55.59,55.61,55.56,55.57,9400.0,48.1669,48.1842,48.1409,48.1496,9400.0
2019-07-01 12:20:00,55.57,55.57,55.54,55.54,9155.0,48.1496,48.1496,48.1236,48.1236,9155.0
2019-07-01 12:25:00,55.55,55.57,55.53,55.57,14679.0,48.1322,48.1496,48.1149,48.1496,14679.0
2019-07-01 12:30:00,55.57,55.58,55.55,55.57,13367.0,48.1496,48.1582,48.1322,48.1496,13367.0
2019-07-01 12:35:00,55.58,55.59,55.55,55.57,10145.0,48.1582,48.1669,48.1322,48.1496,10145.0
2019-07-01 12:40:00,55.57,55.59,55.56,55.58,5826.0,48.1496,48.1669,48.1409,48.1582,5826.0
2019-07-01 12:45:00,55.59,55.62,55.57,55.61,15345.0,48.1669,48.1929,48.1496,48.1842,15345.0
2019-07-01 12:50:00,55.62,55.63,55.57,55.58,12851.0,48.1929,48.2016,48.1496,48.1582,12851.0
2019-07-01 12:55:00,55.57,55.57,55.54,55.55,10652.0,48.1496,48.1496,48.1236,48.1322,10652.0
2019-07-01 13:00:00,55.55,55.58,55.55,55.58,17043.0,48.1322,48.1582,48.1322,48.1582,17043.0
2019-07-01 13:05:00,55.59,55.64,55.58,55.62,18628.0,48.1669,48.2102,48.1582,48.1929,18628.0
2019-07-01 13:10:00,55.62,55.64,55.58,55.61,17598.0,48.1929,48.2102,48.1582,48.1842,17598.0
2019-07-01 13:15:00,55.6,55.61,55.57,55.58,11954.0,48.1756,48.1842,48.1496,48.1582,11954.0
2019-07-01 13:20:00,55.59,55.63,55.57,55.63,10313.0,48.1669,48.2016,48.1496,48.2016,10313.0
2019-07-01 13:25:00,55.63,55.66,55.62,55.66,14342.0,48.2016,48.2276,48.1929,48.2276,14342.0
2019-07-01 13:30:00,55.66,55.69,55.65,55.66,10603.0,48.2276,48.2535,48.2189,48.2276,10603.0
2019-07-01 13:35:00,55.67,55.7,55.66,55.66,14259.0,48.2362,48.2622,48.2276,48.2276,14259.0
2019-07-01 13:40:00,55.66,55.7,55.65,55.7,11195.0,48.2276,48.2622,48.2189,48.2622,11195.0
2019-07-01 13:45:00,55.7,55.71,55.68,55.7,11018.0,48.2622,48.2709,48.2449,48.2622,11018.0
2019-07-01 13:50:00,55.7,55.72,55.69,55.7,9784.0,48.2622,48.2795,48.2535,48.2622,9784.0
2019-07-01 13:55:00,55.69,55.73,55.69,55.72,12487.0,48.2535,48.2882,48.2535,48.2795,12487.0
2019-07-01 14:00:00,55.73,55.73,55.65,55.7,15128.0,48.2882,48.2882,48.2189,48.2622,15128.0
2019-07-01 14:05:00,55.7,55.7,55.63,55.64,20146.0,48.2622,48.2622,48.2016,48.2102,20146.0
2019-07-01 14:10:00,55.63,55.69,55.63,55.69,9693.0,48.2016,48.2535,48.2016,48.2535,9693.0
2019-07-01 14:15:00,55.69,55.69,55.66,55.67,6288.0,48.2535,48.2535,48.2276,48.2362,6288.0
2019-07-01 14:20:00,55.67,55.68,55.62,55.62,11172.0,48.2362,48.2449,48.1929,48.1929,11172.0
2019-07-01 14:25:00,55.63,55.64,55.62,55.64,9498.0,48.2016,48.2102,48.1929,48.2102,9498.0
2019-07-01 14:30:00,55.63,55.66,55.62,55.65,9510.0,48.2016,48.2276,48.1929,48.2189,9510.0
2019-07-01 14:35:00,55.65,55.65,55.6,55.6,13689.0,48.2189,48.2189,48.1756,48.1756,13689.0
2019-07-01 14:40:00,55.6,55.62,55.59,55.61,11350.0,48.1756,48.1929,48.1669,48.1842,11350.0
2019-07-01 14:45:00,55.62,55.63,55.62,55.63,14387.0,48.1929,48.2016,48.1929,48.2016,14387.0
2019-07-01 14:50:00,55.63,55.64,55.61,55.62,9812.0,48.2016,48.2102,48.1842,48.1929,9812.0
2019-07-01 14:55:00,55.62,55.63,55.55,55.55,16013.0,48.1929,48.2016,48.1322,48.1322,16013.0
2019-07-01 15:00:00,55.56,55.62,55.56,55.61,21202.0,48.1409,48.1929,48.1409,48.1842,21202.0
2019-07-01 15:05:00,55.62,55.66,55.62,55.64,18302.0,48.1929,48.2276,48.1929,48.2102,18302.0
2019-07-01 15:10:00,55.64,55.75,55.64,55.73,22292.0,48.2102,48.3055,48.2102,48.2882,22292.0
2019-07-01 15:15:00,55.73,55.76,55.72,55.73,17624.0,48.2882,48.3142,48.2795,48.2882,17624.0
2019-07-01 15:20:00,55.74,55.76,55.72,55.74,21693.0,48.2969,48.3142,48.2795,48.2969,21693.0
2019-07-01 15:25:00,55.74,55.78,55.73,55.74,17260.0,48.2969,48.3315,48.2882,48.2969,17260.0
2019-07-01 15:30:00,55.75,55.79,55.73,55.78,28581.0,48.3055,48.3402,48.2882,48.3315,28581.0
2019-07-01 15:35:00,55.78,55.81,55.77,55.81,32149.0,48.3315,48.3575,48.3229,48.3575,32149.0
2019-07-01 15:40:00,55.82,55.84,55.81,55.81,42479.0,48.3662,48.3835,48.3575,48.3575,42479.0
2019-07-01 15:45:00,55.81,55.82,55.77,55.8,50232.0,48.3575,48.3662,48.3229,48.3489,50232.0
2019-07-01 15:50:00,55.79,55.81,55.72,55.78,85777.0,48.3402,48.3575,48.2795,48.3315,85777.0
2019-07-01 15:55:00,55.78,55.84,55.73,55.82,249322.0,48.3315,48.3835,48.2882,48.3662,249322.0
2019-07-02 09:30:00,55.97,56.0,55.8,55.94,67284.0,48.4962,48.5221,48.3489,48.4702,67284.0
2019-07-02 09:35:00,55.94,55.97,55.76,55.81,24135.0,48.4702,48.4962,48.3142,48.3575,24135.0
2019-07-02 09:40:00,55.83,55.87,55.75,55.82,24821.0,48.3749,48.4095,48.3055,48.3662,24821.0
2019-07-02 09:45:00,55.83,55.9,55.81,55.84,25565.0,48.3749,48.4355,48.3575,48.3835,25565.0
2019-07-02 09:50:00,55.84,55.86,55.71,55.74,18266.0,48.3835,48.4008,48.2709,48.2969,18266.0
2019-07-02 09:55:00,55.75,55.8,55.73,55.79,16608.0,48.3055,48.3489,48.2882,48.3402,16608.0
2019-07-02 10:00:00,55.79,55.86,55.78,55.84,12709.0,48.3402,48.4008,48.3315,48.3835,12709.0
2019-07-02 10:05:00,55.85,55.9,55.82,55.86,16372.0,48.3922,48.4355,48.3662,48.4008,16372.0
2019-07-02 10:10:00,55.85,55.92,55.84,55.89,35973.0,48.3922,48.4528,48.3835,48.4268,35973.0
2019-07-02 10:15:00,55.9,55.92,55.86,55.86,25151.0,48.4355,48.4528,48.4008,48.4008,25151.0
2019-07-02 10:20:00,55.87,55.92,55.86,55.87,19295.0,48.4095,48.4528,48.4008,48.4095,19295.0
2019-07-02 10:25:00,55.87,56.0,55.87,56.0,15029.0,48.4095,48.5221,48.4095,48.5221,15029.0
2019-07-02 10:30:00,56.0,56.03,55.99,56.02,9777.0,48.5221,48.5481,48.5135,48.5395,9777.0
2019-07-02 10:35:00,56.02,56.03,55.98,56.0,15000.0,48.5395,48.5481,48.5048,48.5221,15000.0
2019-07-02 10:40:00,56.0,56.02,55.93,55.94,15633.0,48.5221,48.5395,48.4615,48.4702,15633.0
2019-07-02 10:45:00,55.95,55.96,55.92,55.94,6254.0,48.4788,48.4875,48.4528,48.4702,6254.0
2019-07-02 10:50:00,55.94,55.97,55.92,55.96,7640.0,48.4702,48.4962,48.4528,48.4875,7640.0
2019-07-02 10:55:00,55.95,55.95,55.89,55.9,7386.0,48.4788,48.4788,48.4268,48.4355,7386.0
2019-07-02 11:00:00,55.9,55.92,55.88,55.91,6931.0,48.4355,48.4528,48.4182,48.4442,6931.0
2019-07-02 11:05:00,55.92,55.96,55.91,55.93,10858.0,48.4528,48.4875,48.4442,48.4615,10858.0
2019-07-02 11:10:00,55.92,55.93,55.89,55.9,27792.0,48.4528,48.4615,48.4268,48.4355,27792.0
2019-07-02 11:15:00,55.9,55.92,55.88,55.91,13333.0,48.4355,48.4528,48.4182,48.4442,13333.0
2019-07-02 11:20:00,55.92,55.92,55.84,55.86,18336.0,48.4528,48.4528,48.3835,48.4008,18336.0
2019-07-02 11:25:00,55.86,55.91,55.86,55.9,17166.0,48.4008,48.4442,48.4008,48.4355,17166.0
2019-07-02 11:30:00,55.9,55.92,55.87,55.88,9811.0,48.4355,48.4528,48.4095,48.4182,9811.0
2019-07-02 11:35:00,55.87,55.9,55.81,55.81,18011.0,48.4095,48.4355,48.3575,48.3575,18011.0
2019-07-02 11:40:00,55.8,55.89,55.79,55.86,15265.0,48.3489,48.4268,48.3402,48.4008,15265.0
2019-07-02 11:45:00,55.86,55.92,55.84,55.92,14967.0,48.4008,48.4528,48.3835,48.4528,14967.0
2019-07-02 11:50:00,55.93,55.94,55.9,55.94,14975.0,48.4615,48.4702,48.4355,48.4702,14975.0
2019-07-02 11:55:00,55.94,55.95,55.91,55.94,9260.0,48.4702,48.4788,48.4442,48.4702,9260.0
2019-07-02 12:00:00,55.94,55.95,55.89,55.91,10955.0,48.4702,48.4788,48.4268,48.4442,10955.0
2019-07-02 12:05:00,55.92,55.95,55.91,55.95,7574.0,48.4528,48.4788,48.4442,48.4788,7574.0
2019-07-02 12:10:00,55.95,55.95,55.9,55.93,10953.0,48.4788,48.4788,48.4355,48.4615,10953.0
2019-07-02 12:15:00,55.92,56.0,55.91,56.0,13550.0,48.4528,48.5221,48.4442,48.5221,13550.0
2019-07-02 12:20:00,56.0,56.0,55.92,55.94,11456.0,48.5221,48.5221,48.4528,48.4702,11456.0
2019-07-02 12:25:00,55.93,55.93,55.82,55.85,42922.0,48.4615,48.4615,48.3662,48.3922,42922.0
2019-07-02 12:30:00,55.85,55.86,55.76,55.78,15798.0,48.3922,48.4008,48.3142,48.3315,15798.0
2019-07-02 12:35:00,55.77,55.88,55.77,55.87,26534.0,48.3229,48.4182,48.3229,48.4095,26534.0
2019-07-02 12:40:00,55.87,55.89,55.85,55.89,25877.0,48.4095,48.4268,48.3922,48.4268,25877.0
2019-07-02 12:45:00,55.89,55.9,55.86,55.89,13832.0,48.4268,48.4355,48.4008,48.4268,13832.0
2019-07-02 12:50:00,55.88,55.9,55.88,55.88,17968.0,48.4182,48.4355,48.4182,48.4182,17968.0
2019-07-02 12:55:00,55.88,55.93,55.88,55.93,15508.0,48.4182,48.4615,48.4182,48.4615,15508.0
2019-07-02 13:00:00,55.93,55.95,55.87,55.94,15603.0,48.4615,48.4788,48.4095,48.4702,15603.0
2019-07-02 13:05:00,55.93,56.0,55.93,55.97,17106.0,48.4615,48.5221,48.4615,48.4962,17106.0
2019-07-02 13:10:00,55.96,56.02,55.95,56.02,17652.0,48.4875,48.5395,48.4788,48.5395,17652.0
2019-07-02 13:15:00,56.02,56.08,56.01,56.08,12729.0,48.5395,48.5915,48.5308,48.5915,12729.0
2019-07-02 13:20:00,56.08,56.13,56.04,56.06,75735.0,48.5915,48.6348,48.5568,48.5741,75735.0
2019-07-02 13:25:00,56.06,56.09,56.05,56.07,9130.0,48.5741,48.6001,48.5655,48.5828,9130.0
2019-07-02 13:30:00,56.08,56.12,56.06,56.1,8824.0,48.5915,48.6261,48.5741,48.6088,8824.0
2019-07-02 13:35:00,56.1,56.11,56.09,56.1,6681.0,48.6088,48.6175,48.6001,48.6088,6681.0
2019-07-02 13:40:00,56.09,56.1,56.04,56.05,11313.0,48.6001,48.6088,48.5568,48.5655,11313.0
2019-07-02 13:45:00,56.05,56.06,56.01,56.06,7696.0,48.5655,48.5741,48.5308,48.5741,7696.0
2019-07-02 13:50:00,56.07,56.09,56.05,56.08,8069.0,48.5828,48.6001,48.5655,48.5915,8069.0
2019-07-02 13:55:00,56.08,56.1,56.08,56.09,10418.0,48.5915,48.6088,48.5915,48.6001,10418.0
2019-07-02 14:00:00,56.09,56.1,56.06,56.1,7338.0,48.6001,48.6088,48.5741,48.6088,7338.0
2019-07-02 14:05:00,56.1,56.16,56.09,56.16,13740.0,48.6088,48.6608,48.6001,48.6608,13740.0
2019-07-02 14:10:00,56.15,56.18,56.11,56.12,8744.0,48.6521,48.6781,48.6175,48.6261,8744.0
2019-07-02 14:15:00,56.12,56.15,56.1,56.1,28421.0,48.6261,48.6521,48.6088,48.6088,28421.0
2019-07-02 14:20:00,56.12,56.13,56.08,56.13,37079.0,48.6261,48.6348,48.5915,48.6348,37079.0
2019-07-02 14:25:00,56.13,56.2,56.12,56.2,9597.0,48.6348,48.6954,48.6261,48.6954,9597.0
2019-07-02 14:30:00,56.2,56.24,56.17,56.22,28981.0,48.6954,48.7301,48.6694,48.7128,28981.0
2019-07-02 14:35:00,56.23,56.23,56.15,56.16,10293.0,48.7214,48.7214,48.6521,48.6608,10293.0
2019-07-02 14:40:00,56.15,56.18,56.13,56.18,9822.0,48.6521,48.6781,48.6348,48.6781,9822.0
2019-07-02 14:45:00,56.17,56.18,56.13,56.13,10125.0,48.6694,48.6781,48.6348,48.6348,10125.0
2019-07-02 14:50:00,56.14,56.14,56.04,56.04,14915.0,48.6435,48.6435,48.5568,48.5568,14915.0
2019-07-02 14:55:00,56.05,56.15,56.01,56.03,81434.0,48.5655,48.6521,48.5308,48.5481,81434.0
2019-07-02 15:00:00,56.02,56.05,55.99,56.04,12431.0,48.5395,48.5655,48.5135,48.5568,12431.0
2019-07-02 15:05:00,56.04,56.05,55.99,56.01,10434.0,48.5568,48.5655,48.5135,48.5308,10434.0
2019-07-02 15:10:00,56.01,56.04,55.91,55.94,22830.0,48.5308,48.5568,48.4442,48.4702,22830.0
2019-07-02 15:15:00,55.95,55.96,55.91,55.93,21419.0,48.4788,48.4875,48.4442,48.4615,21419.0
2019-07-02 15:20:00,55.94,55.95,55.9,55.92,13158.0,48.4702,48.4788,48.4355,48.4528,13158.0
2019-07-02 15:25:00,55.92,55.95,55.91,55.94,14507.0,48.4528,48.4788,48.4442,48.4702,14507.0
2019-07-02 15:30:00,55.94,56.01,55.93,56.0,14949.0,48.4702,48.5308,48.4615,48.5221,14949.0
2019-07-02 15:35:00,56.01,56.08,56.0,56.08,25016.0,48.5308,48.5915,48.5221,48.5915,25016.0
2019-07-02 15:40:00,56.09,56.09,56.05,56.06,22584.0,48.6001,48.6001,48.5655,48.5741,22584.0
2019-07-02 15:45:00,56.05,56.12,56.05,56.12,26621.0,48.5655,48.6261,48.5655,48.6261,26621.0
2019-07-02 15:50:00,56.12,56.19,56.08,56.17,61396.0,48.6261,48.6868,48.5915,48.6694,61396.0
2019-07-02 15:55:00,56.18,56.21,56.13,56.2,123488.0,48.6781,48.7041,48.6348,48.6954,123488.0
2019-07-03 09:30:00,56.43,56.65,56.39,56.6,64583.0,48.8947,49.0854,48.8601,49.042,64583.0
2019-07-03 09:35:00,56.6,56.78,56.6,56.77,14540.0,49.042,49.198,49.042,49.1893,14540.0
2019-07-03 09:40:00,56.75,56.76,56.62,56.67,24968.0,49.172,49.1807,49.0594,49.1027,24968.0
2019-07-03 09:45:00,56.66,56.78,56.66,56.7,30882.0,49.094,49.198,49.094,49.1287,30882.0
2019-07-03 09:50:00,56.69,56.69,56.54,56.54,31085.0,49.12,49.12,48.99,48.99,31085.0
2019-07-03 09:55:00,56.55,56.69,56.55,56.69,13293.0,48.9987,49.12,48.9987,49.12,13293.0
2019-07-03 10:00:00,56.7,56.71,56.57,56.6,25767.0,49.1287,49.1373,49.016,49.042,25767.0
2019-07-03 10:05:00,56.6,56.62,56.52,56.52,22141.0,49.042,49.0594,48.9727,48.9727,22141.0
2019-07-03 10:10:00,56.53,56.54,56.45,56.5,32676.0,48.9814,48.99,48.9121,48.9554,32676.0
2019-07-03 10:15:00,56.49,56.53,56.43,56.46,35057.0,48.9467,48.9814,48.8947,48.9207,35057.0
2019-07-03 10:20:00,56.45,56.58,56.45,56.57,28263.0,48.9121,49.0247,48.9121,49.016,28263.0
2019-07-03 10:25:00,56.56,56.56,56.51,56.55,14364.0,49.0074,49.0074,48.964,48.9987,14364.0
2019-07-03 10:30:00,56.54,56.69,56.54,56.67,27044.0,48.99,49.12,48.99,49.1027,27044.0
2019-07-03 10:35:00,56.68,56.71,56.63,56.69,36713.0,49.1113,49.1373,49.068,49.12,36713.0
2019-07-03 10:40:00,56.69,56.76,56.68,56.72,25860.0,49.12,49.1807,49.1113,49.146,25860.0
2019-07-03 10:45:00,56.71,56.71,56.59,56.68,31926.0,49.1373,49.1373,49.0334,49.1113,31926.0
2019-07-03 10:50:00,56.68,56.69,56.64,56.64,15665.0,49.1113,49.12,49.0767,49.0767,15665.0
2019-07-03 10:55:00,56.63,56.67,56.62,56.64,20826.0,49.068,49.1027,49.0594,49.0767,20826.0
2019-07-03 11:00:00,56.64,56.69,56.64,56.67,18217.0,49.0767,49.12,49.0767,49.1027,18217.0
2019-07-03 11:05:00,56.67,56.72,56.65,56.65,13984.0,49.1027,49.146,49.0854,49.0854,13984.0
2019-07-03 11:10:00,56.66,56.75,56.65,56.7,23017.0,49.094,49.172,49.0854,49.1287,23017.0
2019-07-03 11:15:00,56.71,56.71,56.64,56.66,14498.0,49.1373,49.1373,49.0767,49.094,14498.0
2019-07-03 11:20:00,56.66,56.72,56.65,56.71,14507.0,49.094,49.146,49.0854,49.1373,14507.0
2019-07-03 11:25:00,56.7,56.77,56.69,56.76,18920.0,49.1287,49.1893,49.12,49.1807,18920.0
2019-07-03 11:30:00,56.76,56.86,56.76,56.84,19083.0,49.1807,49.2673,49.1807,49.25,19083.0
2019-07-03 11:35:00,56.83,56.86,56.81,56.86,15319.0,49.2413,49.2673,49.224,49.2673,15319.0
2019-07-03 11:40:00,56.86,56.9,56.85,56.87,18269.0,49.2673,49.302,49.2586,49.276,18269.0
2019-07-03 11:45:00,56.87,56.88,56.84,56.87,13419.0,49.276,49.2846,49.25,49.276,13419.0
2019-07-03 11:50:00,56.88,56.88,56.83,56.86,16000.0,49.2846,49.2846,49.2413,49.2673,16000.0
2019-07-03 11:55:00,56.87,56.93,56.85,56.91,17356.0,49.276,49.328,49.2586,49.3106,17356.0
2019-07-03 12:00:00,56.91,56.91,56.86,56.87,14066.0,49.3106,49.3106,49.2673,49.276,14066.0
2019-07-03 12:05:00,56.87,56.87,56.84,56.85,14917.0,49.276,49.276,49.25,49.2586,14917.0
2019-07-03 12:10:00,56.85,56.92,56.84,56.89,19555.0,49.2586,49.3193,49.25,49.2933,19555.0
2019-07-03 12:15:00,56.9,56.92,56.87,56.89,20108.0,49.302,49.3193,49.276,49.2933,20108.0
2019-07-03 12:20:00,56.88,56.89,56.85,56.88,18782.0,49.2846,49.2933,49.2586,49.2846,18782.0
2019-07-03 12:25:00,56.89,56.93,56.88,56.91,23568.0,49.2933,49.328,49.2846,49.3106,23568.0
2019-07-03 12:30:00,56.91,56.93,56.84,56.85,24064.0,49.3106,49.328,49.25,49.2586,24064.0
2019-07-03 12:35:00,56.84,56.85,56.78,56.78,19636.0,49.25,49.2586,49.198,49.198,19636.0
2019-07-03 12:40:00,56.78,56.8,56.74,56.74,33334.0,49.198,49.2153,49.1633,49.1633,33334.0
2019-07-03 12:45:00,56.73,56.76,56.71,56.75,41230.0,49.1547,49.1807,49.1373,49.172,41230.0
2019-07-03 12:50:00,56.75,56.8,56.73,56.73,57102.0,49.172,49.2153,49.1547,49.1547,57102.0
2019-07-03 12:55:00,56.73,56.87,56.73,56.84,99745.0,49.1547,49.276,49.1547,49.25,99745.0
2019-07-05 09:30:00,56.91,56.96,56.83,56.87,50286.0,49.3106,49.354,49.2413,49.276,50286.0
2019-07-05 09:35:00,56.86,56.89,56.76,56.78,16849.0,49.2673,49.2933,49.1807,49.198,16849.0
2019-07-05 09:40:00,56.77,56.8,56.71,56.78,17454.0,49.1893,49.2153,49.1373,49.198,17454.0
2019-07-05 09:45:00,56.77,56.81,56.76,56.78,13950.0,49.1893,49.224,49.1807,49.198,13950.0
2019-07-05 09:50:00,56.79,56.87,56.79,56.82,22805.0,49.2067,49.276,49.2067,49.2327,22805.0
2019-07-05 09:55:00,56.79,56.8,56.68,56.69,11259.0,49.2067,49.2153,49.1113,49.12,11259.0
2019-07-05 10:00:00,56.69,56.69,56.58,56.61,17840.0,49.12,49.12,49.0247,49.0507,17840.0
2019-07-05 10:05:00,56.61,56.69,56.58,56.69,21371.0,49.0507,49.12,49.0247,49.12,21371.0
2019-07-05 10:10:00,56.68,56.73,56.68,56.73,29868.0,49.1113,49.1547,49.1113,49.1547,29868.0
2019-07-05 10:15:00,56.74,56.75,56.61,56.65,12464.0,49.1633,49.172,49.0507,49.0854,12464.0
2019-07-05 10:20:00,56.65,56.65,56.6,56.61,19287.0,49.0854,49.0854,49.042,49.0507,19287.0
2019-07-05 10:25:00,56.61,56.65,56.6,56.61,17989.0,49.0507,49.0854,49.042,49.0507,17989.0
2019-07-05 10:30:00,56.62,56.63,56.52,56.52,17898.0,49.0594,49.068,48.9727,48.9727,17898.0
2019-07-05 10:35:00,56.53,56.58,56.53,56.56,14684.0,48.9814,49.0247,48.9814,49.0074,14684.0
2019-07-05 10:40:00,56.55,56.59,56.55,56.58,6564.0,48.9987,49.0334,48.9987,49.0247,6564.0
2019-07-05 10:45:00,56.58,56.66,56.54,56.66,13988.0,49.0247,49.094,48.99,49.094,13988.0
2019-07-05 10:50:00,56.66,56.72,56.65,56.69,9967.0,49.094,49.146,49.0854,49.12,9967.0
2019-07-05 10:55:00,56.69,56.72,56.64,56.72,7563.0,49.12,49.146,49.0767,49.146,7563.0
2019-07-05 11:00:00,56.73,56.74,56.62,56.65,18965.0,49.1547,49.1633,49.0594,49.0854,18965.0
2019-07-05 11:05:00,56.66,56.73,56.66,56.73,15660.0,49.094,49.1547,49.094,49.1547,15660.0
2019-07-05 11:10:00,56.73,56.77,56.71,56.77,11300.0,49.1547,49.1893,49.1373,49.1893,11300.0
2019-07-05 11:15:00,56.78,56.79,56.73,56.79,21244.0,49.198,49.2067,49.1547,49.2067,21244.0
2019-07-05 11:20:00,56.78,56.78,56.7,56.71,17221.0,49.198,49.198,49.1287,49.1373,17221.0
2019-07-05 11:25:00,56.72,56.76,56.69,56.75,14915.0,49.146,49.1807,49.12,49.172,14915.0
2019-07-05 11:30:00,56.75,56.79,56.74,56.78,11910.0,49.172,49.2067,49.1633,49.198,11910.0
2019-07-05 11:35:00,56.78,56.79,56.73,56.76,13760.0,49.198,49.2067,49.1547,49.1807,13760.0
2019-07-05 11:40:00,56.76,56.77,56.7,56.7,11773.0,49.1807,49.1893,49.1287,49.1287,11773.0
2019-07-05 11:45:00,56.7,56.72,56.66,56.72,9320.0,49.1287,49.146,49.094,49.146,9320.0
2019-07-05 11:50:00,56.71,56.75,56.7,56.74,8958.0,49.1373,49.172,49.1287,49.1633,8958.0
2019-07-05 11:55:00,56.75,56.79,56.72,56.79,10757.0,49.172,49.2067,49.146,49.2067,10757.0
2019-07-05 12:00:00,56.79,56.8,56.72,56.72,26754.0,49.2067,49.2153,49.146,49.146,26754.0
2019-07-05 12:05:00,56.71,56.76,56.67,56.75,14135.0,49.1373,49.1807,49.1027,49.172,14135.0
2019-07-05 12:10:00,56.75,56.79,56.74,56.75,8456.0,49.172,49.2067,49.1633,49.172,8456.0
2019-07-05 12:15:00,56.75,56.82,56.75,56.82,16163.0,49.172,49.2327,49.172,49.2327,16163.0
2019-07-05 12:20:00,56.81,56.84,56.79,56.83,7624.0,49.224,49.25,49.2067,49.2413,7624.0
2019-07-05 12:25:00,56.84,56.84,56.78,56.8,12379.0,49.25,49.25,49.198,49.2153,12379.0
2019-07-05 12:30:00,56.81,56.83,56.8,56.82,9570.0,49.224,49.2413,49.2153,49.2327,9570.0
2019-07-05 12:35:00,56.83,56.9,56.83,56.88,13142.0,49.2413,49.302,49.2413,49.2846,13142.0
2019-07-05 12:40:00,56.88,56.89,56.85,56.86,8625.0,49.2846,49.2933,49.2586,49.2673,8625.0
2019-07-05 12:45:00,56.86,56.86,56.77,56.78,13641.0,49.2673,49.2673,49.1893,49.198,13641.0
2019-07-05 12:50:00,56.78,56.78,56.73,56.76,32020.0,49.198,49.198,49.1547,49.1807,32020.0
2019-07-05 12:55:00,56.76,56.77,56.74,56.76,12526.0,49.1807,49.1893,49.1633,49.1807,12526.0
2019-07-05 13:00:00,56.76,56.78,56.71,56.72,28372.0,49.1807,49.198,49.1373,49.146,28372.0
2019-07-05 13:05:00,56.73,56.81,56.73,56.79,10294.0,49.1547,49.224,49.1547,49.2067,10294.0
2019-07-05 13:10:00,56.79,56.8,56.76,56.77,8044.0,49.2067,49.2153,49.1807,49.1893,8044.0
2019-07-05 13:15:00,56.76,56.76,56.71,56.73,8552.0,49.1807,49.1807,49.1373,49.1547,8552.0
2019-07-05 13:20:00,56.72,56.78,56.72,56.75,15010.0,49.146,49.198,49.146,49.172,15010.0
2019-07-05 13:25:00,56.76,56.77,56.7,56.72,30300.0,49.1807,49.1893,49.1287,49.146,30300.0
2019-07-05 13:30:00,56.72,56.78,56.72,56.75,18586.0,49.146,49.198,49.146,49.172,18586.0
2019-07-05 13:35:00,56.75,56.81,56.74,56.78,13668.0,49.172,49.224,49.1633,49.198,13668.0
2019-07-05 13:40:00,56.79,56.79,56.75,56.78,10920.0,49.2067,49.2067,49.172,49.198,10920.0
2019-07-05 13:45:00,56.78,56.8,56.73,56.77,29274.0,49.198,49.2153,49.1547,49.1893,29274.0
2019-07-05 13:50:00,56.77,56.77,56.72,56.72,19979.0,49.1893,49.1893,49.146,49.146,19979.0
2019-07-05 13:55:00,56.73,56.73,56.7,56.72,10168.0,49.1547,49.1547,49.1287,49.146,10168.0
2019-07-05 14:00:00,56.73,56.75,56.71,56.72,18988.0,49.1547,49.172,49.1373,49.146,18988.0
2019-07-05 14:05:00,56.73,56.73,56.7,56.7,24710.0,49.1547,49.1547,49.1287,49.1287,24710.0
2019-07-05 14:10:00,56.71,56.74,56.68,56.72,17415.0,49.1373,49.1633,49.1113,49.146,17415.0
2019-07-05 14:15:00,56.72,56.73,56.7,56.73,8351.0,49.146,49.1547,49.1287,49.1547,8351.0
2019-07-05 14:20:00,56.73,56.76,56.72,56.76,11128.0,49.1547,49.1807,49.146,49.1807,11128.0
2019-07-05 14:25:00,56.75,56.78,56.75,56.77,10262.0,49.172,49.198,49.172,49.1893,10262.0
2019-07-05 14:30:00,56.77,56.83,56.76,56.82,22733.0,49.1893,49.2413,49.1807,49.2327,22733.0
2019-07-05 14:35:00,56.83,56.91,56.81,56.86,20756.0,49.2413,49.3106,49.224,49.2673,20756.0
2019-07-05 14:40:00,56.86,56.87,56.84,56.87,8352.0,49.2673,49.276,49.25,49.276,8352.0
2019-07-05 14:45:00,56.87,56.87,56.84,56.86,6165.0,49.276,49.276,49.25,49.2673,6165.0
2019-07-05 14:50:00,56.86,56.86,56.83,56.84,14450.0,49.2673,49.2673,49.2413,49.25,14450.0
2019-07-05 14:55:00,56.84,56.87,56.83,56.87,8998.0,49.25,49.276,49.2413,49.276,8998.0
2019-07-05 15:00:00,56.87,56.87,56.8,56.82,39510.0,49.276,49.276,49.2153,49.2327,39510.0
2019-07-05 15:05:00,56.81,56.83,56.8,56.83,12760.0,49.224,49.2413,49.2153,49.2413,12760.0
2019-07-05 15:10:00,56.83,56.83,56.76,56.8,21536.0,49.2413,49.2413,49.1807,49.2153,21536.0
2019-07-05 15:15:00,56.8,56.82,56.77,56.8,14831.0,49.2153,49.2327,49.1893,49.2153,14831.0
2019-07-05 15:20:00,56.79,56.87,56.79,56.87,24785.0,49.2067,49.276,49.2067,49.276,24785.0
2019-07-05 15:25:00,56.87,56.88,56.82,56.86,14277.0,49.276,49.2846,49.2327,49.2673,14277.0
2019-07-05 15:30:00,56.86,56.87,56.78,56.79,22423.0,49.2673,49.276,49.198,49.2067,22423.0
2019-07-05 15:35:00,56.79,56.82,56.78,56.79,20710.0,49.2067,49.2327,49.198,49.2067,20710.0
2019-07-05 15:40:00,56.78,56.79,56.73,56.74,24680.0,49.198,49.2067,49.1547,49.1633,24680.0
2019-07-05 15:45:00,56.75,56.75,56.71,56.73,27123.0,49.172,49.172,49.1373,49.1547,27123.0
2019-07-05 15:50:00,56.72,56.72,56.63,56.65,76335.0,49.146,49.146,49.068,49.0854,76335.0
2019-07-05 15:55:00,56.64,56.83,56.64,56.81,188090.0,49.0767,49.2413,49.0767,49.224,188090.0
2019-07-08 09:30:00,56.68,56.78,56.56,56.69,57630.0,49.1113,49.198,49.0074,49.12,57630.0
2019-07-08 09:35:00,56.68,56.87,56.67,56.87,12234.0,49.1113,49.276,49.1027,49.276,12234.0
2019-07-08 09:40:00,56.88,56.94,56.83,56.85,23482.0,49.2846,49.3366,49.2413,49.2586,23482.0
2019-07-08 09:45:00,56.85,56.85,56.73,56.77,17512.0,49.2586,49.2586,49.1547,49.1893,17512.0
2019-07-08 09:50:00,56.77,56.9,56.76,56.88,9862.0,49.1893,49.302,49.1807,49.2846,9862.0
2019-07-08 09:55:00,56.88,56.89,56.83,56.84,11403.0,49.2846,49.2933,49.2413,49.25,11403.0
2019-07-08 10:00:00,56.84,56.85,56.8,56.83,11763.0,49.25,49.2586,49.2153,49.2413,11763.0
2019-07-08 10:05:00,56.83,56.86,56.78,56.85,23905.0,49.2413,49.2673,49.198,49.2586,23905.0
2019-07-08 10:10:00,56.85,56.86,56.74,56.79,24009.0,49.2586,49.2673,49.1633,49.2067,24009.0
2019-07-08 10:15:00,56.79,56.82,56.76,56.76,14488.0,49.2067,49.2327,49.1807,49.1807,14488.0
2019-07-08 10:20:00,56.76,56.78,56.74,56.75,11713.0,49.1807,49.198,49.1633,49.172,11713.0
2019-07-08 10:25:00,56.74,56.77,56.73,56.74,11757.0,49.1633,49.1893,49.1547,49.1633,11757.0
2019-07-08 10:30:00,56.73,56.74,56.69,56.71,10201.0,49.1547,49.1633,49.12,49.1373,10201.0
2019-07-08 10:35:00,56.7,56.74,56.68,56.73,10492.0,49.1287,49.1633,49.1113,49.1547,10492.0
2019-07-08 10:40:00,56.74,56.74,56.69,56.74,11296.0,49.1633,49.1633,49.12,49.1633,11296.0
2019-07-08 10:45:00,56.75,56.79,56.75,56.76,11081.0,49.172,49.2067,49.172,49.1807,11081.0
2019-07-08 10:50:00,56.77,56.77,56.72,56.73,10733.0,49.1893,49.1893,49.146,49.1547,10733.0
2019-07-08 10:55:00,56.73,56.8,56.73,56.79,17668.0,49.1547,49.2153,49.1547,49.2067,17668.0
2019-07-08 11:00:00,56.79,56.84,56.78,56.79,16735.0,49.2067,49.25,49.198,49.2067,16735.0
2019-07-08 11:05:00,56.8,56.83,56.78,56.81,15149.0,49.2153,49.2413,49.198,49.224,15149.0
2019-07-08 11:10:00,56.8,56.8,56.73,56.75,33172.0,49.2153,49.2153,49.1547,49.172,33172.0
2019-07-08 11:15:00,56.76,56.8,56.75,56.77,18107.0,49.1807,49.2153,49.172,49.1893,18107.0
2019-07-08 11:20:00,56.78,56.83,56.78,56.83,8874.0,49.198,49.2413,49.198,49.2413,8874.0
2019-07-08 11:25:00,56.83,56.83,56.77,56.81,14729.0,49.2413,49.2413,49.1893,49.224,14729.0
2019-07-08 11:30:00,56.81,56.82,56.77,56.78,13042.0,49.224,49.2327,49.1893,49.198,13042.0
2019-07-08 11:35:00,56.78,56.84,56.77,56.82,15382.0,49.198,49.25,49.1893,49.2327,15382.0
2019-07-08 11:40:00,56.8,56.81,56.76,56.76,13634.0,49.2153,49.224,49.1807,49.1807,13634.0
2019-07-08 11:45:00,56.75,56.79,56.75,56.79,8814.0,49.172,49.2067,49.172,49.2067,8814.0
2019-07-08 11:50:00,56.8,56.86,56.79,56.81,15855.0,49.2153,49.2673,49.2067,49.224,15855.0
2019-07-08 11:55:00,56.81,56.84,56.81,56.83,5448.0,49.224,49.25,49.224,49.2413,5448.0
2019-07-08 12:00:00,56.83,56.85,56.79,56.79,10246.0,49.2413,49.2586,49.2067,49.2067,10246.0
2019-07-08 12:05:00,56.8,56.81,56.74,56.77,15962.0,49.2153,49.224,49.1633,49.1893,15962.0
2019-07-08 12:10:00,56.77,56.78,56.74,56.78,6898.0,49.1893,49.198,49.1633,49.198,6898.0
2019-07-08 12:15:00,56.78,56.8,56.78,56.79,8401.0,49.198,49.2153,49.198,49.2067,8401.0
2019-07-08 12:20:00,56.79,56.8,56.71,56.71,6501.0,49.2067,49.2153,49.1373,49.1373,6501.0
2019-07-08 12:25:00,56.71,56.74,56.7,56.74,6731.0,49.1373,49.1633,49.1287,49.1633,6731.0
2019-07-08 12:30:00,56.74,56.78,56.74,56.76,8229.0,49.1633,49.198,49.1633,49.1807,8229.0
2019-07-08 12:35:00,56.77,56.77,56.71,56.71,12735.0,49.1893,49.1893,49.1373,49.1373,12735.0
2019-07-08 12:40:00,56.71,56.71,56.65,56.66,10133.0,49.1373,49.1373,49.0854,49.094,10133.0
2019-07-08 12:45:00,56.66,56.7,56.66,56.7,7390.0,49.094,49.1287,49.094,49.1287,7390.0
2019-07-08 12:50:00,56.69,56.71,56.67,56.68,8006.0,49.12,49.1373,49.1027,49.1113,8006.0
2019-07-08 12:55:00,56.69,56.72,56.68,56.7,7235.0,49.12,49.146,49.1113,49.1287,7235.0
2019-07-08 13:00:00,56.71,56.76,56.7,56.76,8272.0,49.1373,49.1807,49.1287,49.1807,8272.0
2019-07-08 13:05:00,56.75,56.78,56.75,56.78,5049.0,49.172,49.198,49.172,49.198,5049.0
2019-07-08 13:10:00,56.78,56.78,56.74,56.75,10013.0,49.198,49.198,49.1633,49.172,10013.0
2019-07-08 13:15:00,56.75,56.79,56.75,56.75,7500.0,49.172,49.2067,49.172,49.172,7500.0
2019-07-08 13:20:00,56.75,56.79,56.75,56.78,5108.0,49.172,49.2067,49.172,49.198,5108.0
2019-07-08 13:25:00,56.77,56.77,56.75,56.75,7720.0,49.1893,49.1893,49.172,49.172,7720.0
2019-07-08 13:30:00,56.75,56.76,56.73,56.74,3991.0,49.172,49.1807,49.1547,49.1633,3991.0
2019-07-08 13:35:00,56.74,56.79,56.74,56.77,16613.0,49.1633,49.2067,49.1633,49.1893,16613.0
2019-07-08 13:40:00,56.77,56.77,56.71,56.72,6507.0,49.1893,49.1893,49.1373,49.146,6507.0
2019-07-08 13:45:00,56.72,56.73,56.69,56.72,11904.0,49.146,49.1547,49.12,49.146,11904.0
2019-07-08 13:50:00,56.72,56.75,56.71,56.72,11164.0,49.146,49.172,49.1373,49.146,11164.0
2019-07-08 13:55:00,56.71,56.75,56.71,56.74,5913.0,49.1373,49.172,49.1373,49.1633,5913.0
2019-07-08 14:00:00,56.73,56.74,56.71,56.72,6007.0,49.1547,49.1633,49.1373,49.146,6007.0
2019-07-08 14:05:00,56.72,56.76,56.71,56.75,10835.0,49.146,49.1807,49.1373,49.172,10835.0
2019-07-08 14:10:00,56.76,56.76,56.7,56.71,12786.0,49.1807,49.1807,49.1287,49.1373,12786.0
2019-07-08 14:15:00,56.71,56.71,56.67,56.68,11130.0,49.1373,49.1373,49.1027,49.1113,11130.0
2019-07-08 14:20:00,56.69,56.7,56.67,56.67,7938.0,49.12,49.1287,49.1027,49.1027,7938.0
2019-07-08 14:25:00,56.67,56.67,56.64,56.67,8045.0,49.1027,49.1027,49.0767,49.1027,8045.0
2019-07-08 14:30:00,56.68,56.71,56.68,56.71,18949.0,49.1113,49.1373,49.1113,49.1373,18949.0
2019-07-08 14:35:00,56.7,56.7,56.61,56.62,10852.0,49.1287,49.1287,49.0507,49.0594,10852.0
2019-07-08 14:40:00,56.61,56.62,56.59,56.61,9936.0,49.0507,49.0594,49.0334,49.0507,9936.0
2019-07-08 14:45:00,56.61,56.65,56.6,56.64,12553.0,49.0507,49.0854,49.042,49.0767,12553.0
2019-07-08 14:50:00,56.64,56.64,56.57,56.59,13788.0,49.0767,49.0767,49.016,49.0334,13788.0
2019-07-08 14:55:00,56.59,56.63,56.59,56.61,6975.0,49.0334,49.068,49.0334,49.0507,6975.0
2019-07-08 15:00:00,56.61,56.63,56.59,56.59,14462.0,49.0507,49.068,49.0334,49.0334,14462.0
2019-07-08 15:05:00,56.58,56.66,56.58,56.66,8920.0,49.0247,49.094,49.0247,49.094,8920.0
2019-07-08 15:10:00,56.65,56.72,56.64,56.72,14122.0,49.0854,49.146,49.0767,49.146,14122.0
2019-07-08 15:15:00,56.73,56.78,56.71,56.72,20209.0,49.1547,49.198,49.1373,49.146,20209.0
2019-07-08 15:20:00,56.73,56.74,56.69,56.73,9523.0,49.1547,49.1633,49.12,49.1547,9523.0
2019-07-08 15:25:00,56.72,56.78,56.71,56.77,10841.0,49.146,49.198,49.1373,49.1893,10841.0
2019-07-08 15:30:00,56.77,56.81,56.7,56.75,24524.0,49.1893,49.224,49.1287,49.172,24524.0
2019-07-08 15:35:00,56.75,56.77,56.7,56.76,22154.0,49.172,49.1893,49.1287,49.1807,22154.0
2019-07-08 15:40:00,56.76,56.77,56.72,56.73,20394.0,49.1807,49.1893,49.146,49.1547,20394.0
2019-07-08 15:45:00,56.73,56.76,56.72,56.75,38001.0,49.1547,49.1807,49.146,49.172,38001.0
2019-07-08 15:50:00,56.75,56.77,56.7,56.73,59527.0,49.172,49.1893,49.1287,49.1547,59527.0
2019-07-08 15:55:00,56.74,56.74,56.65,56.66,152891.0,49.1633,49.1633,49.0854,49.094,152891.0
2019-07-09 09:30:00,56.33,56.52,56.32,56.47,59442.0,48.8081,48.9727,48.7994,48.9294,59442.0
2019-07-09 09:35:00,56.47,56.57,56.47,56.5,34201.0,48.9294,49.016,48.9294,48.9554,34201.0
2019-07-09 09:40:00,56.51,56.57,56.47,56.51,21834.0,48.964,49.016,48.9294,48.964,21834.0
2019-07-09 09:45:00,56.52,56.56,56.48,56.53,17205.0,48.9727,49.0074,48.9381,48.9814,17205.0
2019-07-09 09:50:00,56.55,56.57,56.47,56.48,17320.0,48.9987,49.016,48.9294,48.9381,17320.0
2019-07-09 09:55:00,56.49,56.52,56.41,56.46,18883.0,48.9467,48.9727,48.8774,48.9207,18883.0
2019-07-09 10:00:00,56.47,56.47,56.38,56.41,26860.0,48.9294,48.9294,48.8514,48.8774,26860.0
2019-07-09 10:05:00,56.42,56.49,56.4,56.46,17150.0,48.8861,48.9467,48.8687,48.9207,17150.0
2019-07-09 10:10:00,56.46,56.52,56.45,56.52,12366.0,48.9207,48.9727,48.9121,48.9727,12366.0
2019-07-09 10:15:00,56.51,56.58,56.51,56.57,19653.0,48.964,49.0247,48.964,49.016,19653.0
2019-07-09 10:20:00,56.57,56.59,56.52,56.54,13311.0,49.016,49.0334,48.9727,48.99,13311.0
2019-07-09 10:25:00,56.55,56.58,56.54,56.58,10141.0,48.9987,49.0247,48.99,49.0247,10141.0
2019-07-09 10:30:00,56.59,56.61,56.56,56.6,13457.0,49.0334,49.0507,49.0074,49.042,13457.0
2019-07-09 10:35:00,56.59,56.66,56.58,56.64,14516.0,49.0334,49.094,49.0247,49.0767,14516.0
2019-07-09 10:40:00,56.65,56.66,56.63,56.64,12637.0,49.0854,49.094,49.068,49.0767,12637.0
2019-07-09 10:45:00,56.63,56.63,56.58,56.62,12669.0,49.068,49.068,49.0247,49.0594,12669.0
2019-07-09 10:50:00,56.63,56.71,56.63,56.69,10780.0,49.068,49.1373,49.068,49.12,10780.0
2019-07-09 10:55:00,56.69,56.69,56.61,56.62,17273.0,49.12,49.12,49.0507,49.0594,17273.0
2019-07-09 11:00:00,56.62,56.65,56.59,56.61,23830.0,49.0594,49.0854,49.0334,49.0507,23830.0
2019-07-09 11:05:00,56.62,56.67,56.61,56.66,12344.0,49.0594,49.1027,49.0507,49.094,12344.0
2019-07-09 11:10:00,56.66,56.7,56.66,56.67,15769.0,49.094,49.1287,49.094,49.1027,15769.0
2019-07-09 11:15:00,56.67,56.7,56.65,56.69,26665.0,49.1027,49.1287,49.0854,49.12,26665.0
2019-07-09 11:20:00,56.69,56.75,56.68,56.73,10842.0,49.12,49.172,49.1113,49.1547,10842.0
2019-07-09 11:25:00,56.72,56.75,56.69,56.7,15160.0,49.146,49.172,49.12,49.1287,15160.0
2019-07-09 11:30:00,56.71,56.73,56.65,56.66,21785.0,49.1373,49.1547,49.0854,49.094,21785.0
2019-07-09 11:35:00,56.64,56.67,56.62,56.64,14077.0,49.0767,49.1027,49.0594,49.0767,14077.0
2019-07-09 11:40:00,56.63,56.63,56.6,56.62,11621.0,49.068,49.068,49.042,49.0594,11621.0
2019-07-09 11:45:00,56.61,56.61,56.57,56.59,13193.0,49.0507,49.0507,49.016,49.0334,13193.0
2019-07-09 11:50:00,56.59,56.59,56.54,56.56,10042.0,49.0334,49.0334,48.99,49.0074,10042.0
2019-07-09 11:55:00,56.56,56.58,56.52,56.52,10047.0,49.0074,49.0247,48.9727,48.9727,10047.0
2019-07-09 12:00:00,56.52,56.55,56.51,56.54,8499.0,48.9727,48.9987,48.964,48.99,8499.0
2019-07-09 12:05:00,56.54,56.55,56.5,56.51,9677.0,48.99,48.9987,48.9554,48.964,9677.0
2019-07-09 12:10:00,56.51,56.52,56.47,56.47,8276.0,48.964,48.9727,48.9294,48.9294,8276.0
2019-07-09 12:15:00,56.48,56.48,56.44,56.47,8724.0,48.9381,48.9381,48.9034,48.9294,8724.0
2019-07-09 12:20:00,56.46,56.47,56.42,56.44,7813.0,48.9207,48.9294,48.8861,48.9034,7813.0
2019-07-09 12:25:00,56.44,56.45,56.41,56.44,7727.0,48.9034,48.9121,48.8774,48.9034,7727.0
2019-07-09 12:30:00,56.44,56.46,56.4,56.42,30794.0,48.9034,48.9207,48.8687,48.8861,30794.0
2019-07-09 12:35:00,56.41,56.44,56.4,56.44,9854.0,48.8774,48.9034,48.8687,48.9034,9854.0
2019-07-09 12:40:00,56.44,56.47,56.43,56.46,13538.0,48.9034,48.9294,48.8947,48.9207,13538.0
2019-07-09 12:45:00,56.46,56.46,56.39,56.41,110357.0,48.9207,48.9207,48.8601,48.8774,110357.0
2019-07-09 12:50:00,56.4,56.41,56.38,56.39,18665.0,48.8687,48.8774,48.8514,48.8601,18665.0
2019-07-09 12:55:00,56.38,56.38,56.32,56.32,29161.0,48.8514,48.8514,48.7994,48.7994,29161.0
2019-07-09 13:00:00,56.32,56.37,56.31,56.32,38948.0,48.7994,48.8427,48.7908,48.7994,38948.0
2019-07-09 13:05:00,56.32,56.36,56.29,56.33,18924.0,48.7994,48.8341,48.7734,48.8081,18924.0
2019-07-09 13:10:00,56.33,56.34,56.32,56.32,17869.0,48.8081,48.8167,48.7994,48.7994,17869.0
2019-07-09 13:15:00,56.32,56.35,56.3,56.33,22126.0,48.7994,48.8254,48.7821,48.8081,22126.0
2019-07-09 13:20:00,56.33,56.37,56.32,56.34,13628.0,48.8081,48.8427,48.7994,48.8167,13628.0
2019-07-09 13:25:00,56.34,56.34,56.31,56.34,18217.0,48.8167,48.8167,48.7908,48.8167,18217.0
2019-07-09 13:30:00,56.33,56.37,56.33,56.34,10627.0,48.8081,48.8427,48.8081,48.8167,10627.0
2019-07-09 13:35:00,56.34,56.34,56.31,56.31,14134.0,48.8167,48.8167,48.7908,48.7908,14134.0
2019-07-09 13:40:00,56.31,56.36,56.3,56.32,47109.0,48.7908,48.8341,48.7821,48.7994,47109.0
2019-07-09 13:45:00,56.32,56.33,56.28,56.31,18111.0,48.7994,48.8081,48.7648,48.7908,18111.0
2019-07-09 13:50:00,56.31,56.35,56.26,56.29,38071.0,48.7908,48.8254,48.7474,48.7734,38071.0
2019-07-09 13:55:00,56.29,56.29,56.26,56.28,22587.0,48.7734,48.7734,48.7474,48.7648,22587.0
2019-07-09 14:00:00,56.28,56.31,56.26,56.27,24145.0,48.7648,48.7908,48.7474,48.7561,24145.0
2019-07-09 14:05:00,56.27,56.28,56.24,56.27,35568.0,48.7561,48.7648,48.7301,48.7561,35568.0
2019-07-09 14:10:00,56.28,56.34,56.28,56.34,17341.0,48.7648,48.8167,48.7648,48.8167,17341.0
2019-07-09 14:15:00,56.35,56.39,56.35,56.39,34021.0,48.8254,48.8601,48.8254,48.8601,34021.0
2019-07-09 14:20:00,56.39,56.42,56.37,56.41,23341.0,48.8601,48.8861,48.8427,48.8774,23341.0
2019-07-09 14:25:00,56.41,56.42,56.39,56.39,9671.0,48.8774,48.8861,48.8601,48.8601,9671.0
2019-07-09 14:30:00,56.4,56.4,56.36,56.39,13373.0,48.8687,48.8687,48.8341,48.8601,13373.0
2019-07-09 14:35:00,56.4,56.41,56.38,56.39,14119.0,48.8687,48.8774,48.8514,48.8601,14119.0
2019-07-09 14:40:00,56.39,56.39,56.38,56.39,9124.0,48.8601,48.8601,48.8514,48.8601,9124.0
2019-07-09 14:45:00,56.39,56.39,56.35,56.35,17926.0,48.8601,48.8601,48.8254,48.8254,17926.0
2019-07-09 14:50:00,56.36,56.39,56.35,56.38,13751.0,48.8341,48.8601,48.8254,48.8514,13751.0
2019-07-09 14:55:00,56.38,56.39,56.36,56.36,20748.0,48.8514,48.8601,48.8341,48.8341,20748.0
2019-07-09 15:00:00,56.35,56.42,56.35,56.42,18212.0,48.8254,48.8861,48.8254,48.8861,18212.0
2019-07-09 15:05:00,56.41,56.42,56.38,56.42,15801.0,48.8774,48.8861,48.8514,48.8861,15801.0
2019-07-09 15:10:00,56.41,56.42,56.35,56.36,29403.0,48.8774,48.8861,48.8254,48.8341,29403.0
2019-07-09 15:15:00,56.35,56.36,56.33,56.34,23101.0,48.8254,48.8341,48.8081,48.8167,23101.0
2019-07-09 15:20:00,56.33,56.35,56.32,56.35,20730.0,48.8081,48.8254,48.7994,48.8254,20730.0
2019-07-09 15:25:00,56.35,56.38,56.34,56.38,32806.0,48.8254,48.8514,48.8167,48.8514,32806.0
2019-07-09 15:30:00,56.39,56.42,56.36,56.42,29827.0,48.8601,48.8861,48.8341,48.8861,29827.0
2019-07-09 15:35:00,56.41,56.43,56.39,56.42,34505.0,48.8774,48.8947,48.8601,48.8861,34505.0
2019-07-09 15:40:00,56.43,56.46,56.42,56.45,48359.0,48.8947,48.9207,48.8861,48.9121,48359.0
2019-07-09 15:45:00,56.44,56.47,56.41,56.45,64883.0,48.9034,48.9294,48.8774,48.9121,64883.0
2019-07-09 15:50:00,56.46,56.54,56.45,56.53,83293.0,48.9207,48.99,48.9121,48.9814,83293.0
2019-07-09 15:55:00,56.53,56.55,56.49,56.52,159327.0,48.9814,48.9987,48.9467,48.9727,159327.0
2019-07-10 09:30:00,56.59,56.68,56.57,56.61,55017.0,49.0334,49.1113,49.016,49.0507,55017.0
2019-07-10 09:35:00,56.62,56.74,56.59,56.74,17707.0,49.0594,49.1633,49.0334,49.1633,17707.0
2019-07-10 09:40:00,56.74,56.83,56.68,56.81,38405.0,49.1633,49.2413,49.1113,49.224,38405.0
2019-07-10 09:45:00,56.82,56.87,56.8,56.85,25037.0,49.2327,49.276,49.2153,49.2586,25037.0
2019-07-10 09:50:00,56.85,57.04,56.85,57.04,35376.0,49.2586,49.4233,49.2586,49.4233,35376.0
2019-07-10 09:55:00,57.07,57.07,56.95,57.03,22666.0,49.4493,49.4493,49.3453,49.4146,22666.0
2019-07-10 10:00:00,57.04,57.08,57.01,57.04,50671.0,49.4233,49.4579,49.3973,49.4233,50671.0
2019-07-10 10:05:00,57.04,57.07,56.99,57.02,32343.0,49.4233,49.4493,49.38,49.4059,32343.0
2019-07-10 10:10:00,57.02,57.02,56.92,56.95,26569.0,49.4059,49.4059,49.3193,49.3453,26569.0
2019-07-10 10:15:00,56.95,57.01,56.94,57.0,20550.0,49.3453,49.3973,49.3366,49.3886,20550.0
2019-07-10 10:20:00,57.0,57.04,56.97,56.97,44105.0,49.3886,49.4233,49.3626,49.3626,44105.0
2019-07-10 10:25:00,56.98,56.99,56.96,56.99,13652.0,49.3713,49.38,49.354,49.38,13652.0
2019-07-10 10:30:00,57.0,57.01,56.95,56.97,16250.0,49.3886,49.3973,49.3453,49.3626,16250.0
2019-07-10 10:35:00,56.98,56.98,56.95,56.97,26986.0,49.3713,49.3713,49.3453,49.3626,26986.0
2019-07-10 10:40:00,56.96,56.96,56.9,56.93,27023.0,49.354,49.354,49.302,49.328,27023.0
2019-07-10 10:45:00,56.93,57.0,56.92,56.94,26309.0,49.328,49.3886,49.3193,49.3366,26309.0
2019-07-10 10:50:00,56.94,56.94,56.82,56.83,28420.0,49.3366,49.3366,49.2327,49.2413,28420.0
2019-07-10 10:55:00,56.82,56.86,56.79,56.8,18571.0,49.2327,49.2673,49.2067,49.2153,18571.0
2019-07-10 11:00:00,56.81,56.81,56.71,56.72,19016.0,49.224,49.224,49.1373,49.146,19016.0
2019-07-10 11:05:00,56.72,56.75,56.7,56.73,22742.0,49.146,49.172,49.1287,49.1547,22742.0
2019-07-10 11:10:00,56.73,56.8,56.73,56.79,15338.0,49.1547,49.2153,49.1547,49.2067,15338.0
2019-07-10 11:15:00,56.8,56.82,56.75,56.76,14544.0,49.2153,49.2327,49.172,49.1807,14544.0
2019-07-10 11:20:00,56.76,56.82,56.73,56.77,18530.0,49.1807,49.2327,49.1547,49.1893,18530.0
2019-07-10 11:25:00,56.75,56.79,56.74,56.76,8438.0,49.172,49.2067,49.1633,49.1807,8438.0
2019-07-10 11:30:00,56.76,56.85,56.76,56.84,11324.0,49.1807,49.2586,49.1807,49.25,11324.0
2019-07-10 11:35:00,56.83,56.84,56.79,56.8,9883.0,49.2413,49.25,49.2067,49.2153,9883.0
2019-07-10 11:40:00,56.79,56.82,56.76,56.82,13303.0,49.2067,49.2327,49.1807,49.2327,13303.0
2019-07-10 11:45:00,56.82,56.83,56.79,56.8,13092.0,49.2327,49.2413,49.2067,49.2153,13092.0
2019-07-10 11:50:00,56.8,56.85,56.8,56.84,8460.0,49.2153,49.2586,49.2153,49.25,8460.0
2019-07-10 11:55:00,56.83,56.83,56.74,56.77,11488.0,49.2413,49.2413,49.1633,49.1893,11488.0
2019-07-10 12:00:00,56.78,56.79,56.72,56.72,9617.0,49.198,49.2067,49.146,49.146,9617.0
2019-07-10 12:05:00,56.73,56.76,56.7,56.74,14967.0,49.1547,49.1807,49.1287,49.1633,14967.0
2019-07-10 12:10:00,56.74,56.77,56.72,56.75,8801.0,49.1633,49.1893,49.146,49.172,8801.0
2019-07-10 12:15:00,56.75,56.76,56.7,56.7,6120.0,49.172,49.1807,49.1287,49.1287,6120.0
2019-07-10 12:20:00,56.71,56.71,56.67,56.68,6411.0,49.1373,49.1373,49.1027,49.1113,6411.0
2019-07-10 12:25:00,56.68,56.69,56.64,56.64,12716.0,49.1113,49.12,49.0767,49.0767,12716.0
2019-07-10 12:30:00,56.64,56.68,56.62,56.67,28848.0,49.0767,49.1113,49.0594,49.1027,28848.0
2019-07-10 12:35:00,56.67,56.67,56.61,56.64,10894.0,49.1027,49.1027,49.0507,49.0767,10894.0
2019-07-10 12:40:00,56.64,56.65,56.6,56.65,7858.0,49.0767,49.0854,49.042,49.0854,7858.0
2019-07-10 12:45:00,56.65,56.65,56.61,56.62,9085.0,49.0854,49.0854,49.0507,49.0594,9085.0
2019-07-10 12:50:00,56.63,56.63,56.6,56.6,5198.0,49.068,49.068,49.042,49.042,5198.0
2019-07-10 12:55:00,56.61,56.67,56.6,56.66,12943.0,49.0507,49.1027,49.042,49.094,12943.0
2019-07-10 13:00:00,56.67,56.71,56.67,56.7,7215.0,49.1027,49.1373,49.1027,49.1287,7215.0
2019-07-10 13:05:00,56.69,56.69,56.65,56.66,7101.0,49.12,49.12,49.0854,49.094,7101.0
2019-07-10 13:10:00,56.66,56.69,56.65,56.69,6321.0,49.094,49.12,49.0854,49.12,6321.0
2019-07-10 13:15:00,56.69,56.7,56.62,56.65,8635.0,49.12,49.1287,49.0594,49.0854,8635.0
2019-07-10 13:20:00,56.65,56.69,56.65,56.69,6344.0,49.0854,49.12,49.0854,49.12,6344.0
2019-07-10 13:25:00,56.69,56.7,56.64,56.65,11499.0,49.12,49.1287,49.0767,49.0854,11499.0
2019-07-10 13:30:00,56.65,56.69,56.65,56.68,7479.0,49.0854,49.12,49.0854,49.1113,7479.0
2019-07-10 13:35:00,56.67,56.71,56.66,56.69,6789.0,49.1027,49.1373,49.094,49.12,6789.0
2019-07-10 13:40:00,56.69,56.69,56.65,56.68,14942.0,49.12,49.12,49.0854,49.1113,14942.0
2019-07-10 13:45:00,56.68,56.73,56.68,56.72,6891.0,49.1113,49.1547,49.1113,49.146,6891.0
2019-07-10 13:50:00,56.72,56.74,56.68,56.68,12672.0,49.146,49.1633,49.1113,49.1113,12672.0
2019-07-10 13:55:00,56.67,56.7,56.66,56.7,8720.0,49.1027,49.1287,49.094,49.1287,8720.0
2019-07-10 14:00:00,56.7,56.74,56.67,56.7,16052.0,49.1287,49.1633,49.1027,49.1287,16052.0
2019-07-10 14:05:00,56.69,56.69,56.59,56.59,12492.0,49.12,49.12,49.0334,49.0334,12492.0
2019-07-10 14:10:00,56.59,56.65,56.59,56.61,11791.0,49.0334,49.0854,49.0334,49.0507,11791.0
2019-07-10 14:15:00,56.61,56.61,56.57,56.58,9770.0,49.0507,49.0507,49.016,49.0247,9770.0
2019-07-10 14:20:00,56.58,56.62,56.57,56.61,11334.0,49.0247,49.0594,49.016,49.0507,11334.0
2019-07-10 14:25:00,56.61,56.62,56.58,56.59,10418.0,49.0507,49.0594,49.0247,49.0334,10418.0
2019-07-10 14:30:00,56.59,56.65,56.59,56.64,8332.0,49.0334,49.0854,49.0334,49.0767,8332.0
2019-07-10 14:35:00,56.64,56.64,56.59,56.6,10235.0,49.0767,49.0767,49.0334,49.042,10235.0
2019-07-10 14:40:00,56.59,56.62,56.53,56.54,16238.0,49.0334,49.0594,48.9814,48.99,16238.0
2019-07-10 14:45:00,56.53,56.53,56.5,56.51,9773.0,48.9814,48.9814,48.9554,48.964,9773.0
2019-07-10 14:50:00,56.51,56.52,56.47,56.52,19081.0,48.964,48.9727,48.9294,48.9727,19081.0
2019-07-10 14:55:00,56.53,56.54,56.46,56.5,19411.0,48.9814,48.99,48.9207,48.9554,19411.0
2019-07-10 15:00:00,56.51,56.53,56.44,56.44,26821.0,48.964,48.9814,48.9034,48.9034,26821.0
2019-07-10 15:05:00,56.44,56.46,56.41,56.44,18548.0,48.9034,48.9207,48.8774,48.9034,18548.0
2019-07-10 15:10:00,56.44,56.49,56.44,56.44,19890.0,48.9034,48.9467,48.9034,48.9034,19890.0
2019-07-10 15:15:00,56.43,56.46,56.4,56.42,24162.0,48.8947,48.9207,48.8687,48.8861,24162.0
2019-07-10 15:20:00,56.41,56.41,56.36,56.38,13963.0,48.8774,48.8774,48.8341,48.8514,13963.0
2019-07-10 15:25:00,56.39,56.44,56.39,56.42,20240.0,48.8601,48.9034,48.8601,48.8861,20240.0
2019-07-10 15:30:00,56.43,56.53,56.41,56.53,21787.0,48.8947,48.9814,48.8774,48.9814,21787.0
2019-07-10 15:35:00,56.53,56.56,56.5,56.52,22724.0,48.9814,49.0074,48.9554,48.9727,22724.0
2019-07-10 15:40:00,56.52,56.54,56.48,56.5,46693.0,48.9727,48.99,48.9381,48.9554,46693.0
2019-07-10 15:45:00,56.5,56.53,56.47,56.5,61362.0,48.9554,48.9814,48.9294,48.9554,61362.0
2019-07-10 15:50:00,56.49,56.52,56.48,56.51,72386.0,48.9467,48.9727,48.9381,48.964,72386.0
2019-07-10 15:55:00,56.51,56.52,56.49,56.5,143409.0,48.964,48.9727,48.9467,48.9554,143409.0
2019-07-11 09:30:00,56.55,56.64,56.47,56.48,48934.0,48.9987,49.0767,48.9294,48.9381,48934.0
2019-07-11 09:35:00,56.48,56.55,56.43,56.52,11278.0,48.9381,48.9987,48.8947,48.9727,11278.0
2019-07-11 09:40:00,56.52,56.52,56.44,56.48,14076.0,48.9727,48.9727,48.9034,48.9381,14076.0
2019-07-11 09:45:00,56.5,56.54,56.46,56.51,16333.0,48.9554,48.99,48.9207,48.964,16333.0
2019-07-11 09:50:00,56.51,56.54,56.4,56.44,12550.0,48.964,48.99,48.8687,48.9034,12550.0
2019-07-11 09:55:00,56.43,56.45,56.39,56.44,16299.0,48.8947,48.9121,48.8601,48.9034,16299.0
2019-07-11 10:00:00,56.41,56.51,56.41,56.47,16765.0,48.8774,48.964,48.8774,48.9294,16765.0
2019-07-11 10:05:00,56.48,56.51,56.46,56.46,17122.0,48.9381,48.964,48.9207,48.9207,17122.0
2019-07-11 10:10:00,56.46,56.49,56.42,56.49,14914.0,48.9207,48.9467,48.8861,48.9467,14914.0
2019-07-11 10:15:00,56.48,56.48,56.41,56.41,17071.0,48.9381,48.9381,48.8774,48.8774,17071.0
2019-07-11 10:20:00,56.41,56.44,56.35,56.44,11015.0,48.8774,48.9034,48.8254,48.9034,11015.0
2019-07-11 10:25:00,56.43,56.44,56.41,56.44,17355.0,48.8947,48.9034,48.8774,48.9034,17355.0
2019-07-11 10:30:00,56.46,56.46,56.4,56.41,12677.0,48.9207,48.9207,48.8687,48.8774,12677.0
2019-07-11 10:35:00,56.42,56.46,56.4,56.41,14510.0,48.8861,48.9207,48.8687,48.8774,14510.0
2019-07-11 10:40:00,56.41,56.52,56.4,56.52,14171.0,48.8774,48.9727,48.8687,48.9727,14171.0
2019-07-11 10:45:00,56.52,56.55,56.49,56.55,17345.0,48.9727,48.9987,48.9467,48.9987,17345.0
2019-07-11 10:50:00,56.55,56.57,56.5,56.53,24974.0,48.9987,49.016,48.9554,48.9814,24974.0
2019-07-11 10:55:00,56.54,56.54,56.45,56.45,10081.0,48.99,48.99,48.9121,48.9121,10081.0
2019-07-11 11:00:00,56.45,56.49,56.42,56.45,18315.0,48.9121,48.9467,48.8861,48.9121,18315.0
2019-07-11 11:05:00,56.45,56.47,56.42,56.44,28583.0,48.9121,48.9294,48.8861,48.9034,28583.0
2019-07-11 11:10:00,56.44,56.54,56.43,56.51,17426.0,48.9034,48.99,48.8947,48.964,17426.0
2019-07-11 11:15:00,56.51,56.52,56.49,56.5,14463.0,48.964,48.9727,48.9467,48.9554,14463.0
2019-07-11 11:20:00,56.51,56.53,56.49,56.52,17569.0,48.964,48.9814,48.9467,48.9727,17569.0
2019-07-11 11:25:00,56.52,56.53,56.49,56.51,14034.0,48.9727,48.9814,48.9467,48.964,14034.0
2019-07-11 11:30:00,56.51,56.53,56.5,56.52,15104.0,48.964,48.9814,48.9554,48.9727,15104.0
2019-07-11 11:35:00,56.52,56.54,56.49,56.51,14201.0,48.9727,48.99,48.9467,48.964,14201.0
2019-07-11 11:40:00,56.51,56.53,56.48,56.53,17095.0,48.964,48.9814,48.9381,48.9814,17095.0
2019-07-11 11:45:00,56.53,56.53,56.48,56.5,15037.0,48.9814,48.9814,48.9381,48.9554,15037.0
2019-07-11 11:50:00,56.49,56.5,56.47,56.49,11113.0,48.9467,48.9554,48.9294,48.9467,11113.0
2019-07-11 11:55:00,56.5,56.5,56.45,56.45,11922.0,48.9554,48.9554,48.9121,48.9121,11922.0
2019-07-11 12:00:00,56.46,56.46,56.43,56.46,7412.0,48.9207,48.9207,48.8947,48.9207,7412.0
2019-07-11 12:05:00,56.46,56.48,56.44,56.45,9560.0,48.9207,48.9381,48.9034,48.9121,9560.0
2019-07-11 12:10:00,56.45,56.45,56.39,56.44,16600.0,48.9121,48.9121,48.8601,48.9034,16600.0
2019-07-11 12:15:00,56.43,56.44,56.42,56.44,8110.0,48.8947,48.9034,48.8861,48.9034,8110.0
2019-07-11 12:20:00,56.44,56.48,56.44,56.45,10263.0,48.9034,48.9381,48.9034,48.9121,10263.0
2019-07-11 12:25:00,56.45,56.45,56.42,56.43,5985.0,48.9121,48.9121,48.8861,48.8947,5985.0
2019-07-11 12:30:00,56.42,56.42,56.36,56.36,9117.0,48.8861,48.8861,48.8341,48.8341,9117.0
2019-07-11 12:35:00,56.36,56.36,56.34,56.34,7091.0,48.8341,48.8341,48.8167,48.8167,7091.0
2019-07-11 12:40:00,56.34,56.37,56.34,56.37,15195.0,48.8167,48.8427,48.8167,48.8427,15195.0
2019-07-11 12:45:00,56.37,56.37,56.34,56.35,12380.0,48.8427,48.8427,48.8167,48.8254,12380.0
2019-07-11 12:50:00,56.36,56.38,56.32,56.37,11441.0,48.8341,48.8514,48.7994,48.8427,11441.0
2019-07-11 12:55:00,56.36,56.36,56.33,56.35,8578.0,48.8341,48.8341,48.8081,48.8254,8578.0
2019-07-11 13:00:00,56.34,56.36,56.32,56.36,14996.0,48.8167,48.8341,48.7994,48.8341,14996.0
2019-07-11 13:05:00,56.36,56.37,56.3,56.3,14331.0,48.8341,48.8427,48.7821,48.7821,14331.0
2019-07-11 13:10:00,56.31,56.34,56.31,56.34,13684.0,48.7908,48.8167,48.7908,48.8167,13684.0
2019-07-11 13:15:00,56.34,56.36,56.3,56.31,16277.0,48.8167,48.8341,48.7821,48.7908,16277.0
2019-07-11 13:20:00,56.31,56.32,56.29,56.29,13031.0,48.7908,48.7994,48.7734,48.7734,13031.0
2019-07-11 13:25:00,56.29,56.3,56.25,56.27,8610.0,48.7734,48.7821,48.7388,48.7561,8610.0
2019-07-11 13:30:00,56.27,56.29,56.24,56.26,20925.0,48.7561,48.7734,48.7301,48.7474,20925.0
2019-07-11 13:35:00,56.27,56.3,56.25,56.3,13354.0,48.7561,48.7821,48.7388,48.7821,13354.0
2019-07-11 13:40:00,56.31,56.33,56.26,56.27,9674.0,48.7908,48.8081,48.7474,48.7561,9674.0
2019-07-11 13:45:00,56.27,56.3,56.25,56.3,10219.0,48.7561,48.7821,48.7388,48.7821,10219.0
2019-07-11 13:50:00,56.3,56.3,56.26,56.29,28465.0,48.7821,48.7821,48.7474,48.7734,28465.0
2019-07-11 13:55:00,56.29,56.31,56.28,56.29,8154.0,48.7734,48.7908,48.7648,48.7734,8154.0
2019-07-11 14:00:00,56.28,56.3,56.27,56.28,19081.0,48.7648,48.7821,48.7561,48.7648,19081.0
2019-07-11 14:05:00,56.28,56.28,56.17,56.17,19768.0,48.7648,48.7648,48.6694,48.6694,19768.0
2019-07-11 14:10:00,56.18,56.23,56.17,56.2,21819.0,48.6781,48.7214,48.6694,48.6954,21819.0
2019-07-11 14:15:00,56.19,56.19,56.12,56.13,15786.0,48.6868,48.6868,48.6261,48.6348,15786.0
2019-07-11 14:20:00,56.13,56.15,56.08,56.08,28070.0,48.6348,48.6521,48.5915,48.5915,28070.0
2019-07-11 14:25:00,56.09,56.11,56.07,56.07,30455.0,48.6001,48.6175,48.5828,48.5828,30455.0
2019-07-11 14:30:00,56.08,56.12,56.07,56.11,37935.0,48.5915,48.6261,48.5828,48.6175,37935.0
2019-07-11 14:35:00,56.11,56.12,56.08,56.11,27330.0,48.6175,48.6261,48.5915,48.6175,27330.0
2019-07-11 14:40:00,56.11,56.17,56.11,56.17,18705.0,48.6175,48.6694,48.6175,48.6694,18705.0
2019-07-11 14:45:00,56.17,56.17,56.14,56.15,21241.0,48.6694,48.6694,48.6435,48.6521,21241.0
2019-07-11 14:50:00,56.14,56.15,56.14,56.14,10997.0,48.6435,48.6521,48.6435,48.6435,10997.0
2019-07-11 14:55:00,56.15,56.19,56.14,56.19,23605.0,48.6521,48.6868,48.6435,48.6868,23605.0
2019-07-11 15:00:00,56.19,56.19,56.14,56.16,25518.0,48.6868,48.6868,48.6435,48.6608,25518.0
2019-07-11 15:05:00,56.18,56.18,56.12,56.16,24188.0,48.6781,48.6781,48.6261,48.6608,24188.0
2019-07-11 15:10:00,56.16,56.17,56.13,56.15,23516.0,48.6608,48.6694,48.6348,48.6521,23516.0
2019-07-11 15:15:00,56.14,56.16,56.14,56.16,21630.0,48.6435,48.6608,48.6435,48.6608,21630.0
2019-07-11 15:20:00,56.16,56.17,56.11,56.11,26627.0,48.6608,48.6694,48.6175,48.6175,26627.0
2019-07-11 15:25:00,56.11,56.17,56.11,56.14,44420.0,48.6175,48.6694,48.6175,48.6435,44420.0
2019-07-11 15:30:00,56.15,56.18,56.14,56.18,40825.0,48.6521,48.6781,48.6435,48.6781,40825.0
2019-07-11 15:35:00,56.17,56.21,56.17,56.19,39320.0,48.6694,48.7041,48.6694,48.6868,39320.0
2019-07-11 15:40:00,56.2,56.23,56.18,56.23,46445.0,48.6954,48.7214,48.6781,48.7214,46445.0
2019-07-11 15:45:00,56.23,56.26,56.2,56.26,72304.0,48.7214,48.7474,48.6954,48.7474,72304.0
2019-07-11 15:50:00,56.26,56.29,56.24,56.27,99309.0,48.7474,48.7734,48.7301,48.7561,99309.0
2019-07-11 15:55:00,56.27,56.37,56.26,56.36,292698.0,48.7561,48.8427,48.7474,48.8341,292698.0
2019-07-12 09:30:00,56.64,56.75,56.51,56.55,56844.0,49.0767,49.172,48.964,48.9987,56844.0
2019-07-12 09:35:00,56.56,56.56,56.48,56.55,28832.0,49.0074,49.0074,48.9381,48.9987,28832.0
2019-07-12 09:40:00,56.54,56.55,56.48,56.53,19282.0,48.99,48.9987,48.9381,48.9814,19282.0
2019-07-12 09:45:00,56.53,56.57,56.49,56.51,16713.0,48.9814,49.016,48.9467,48.964,16713.0
2019-07-12 09:50:00,56.51,56.52,56.43,56.47,12146.0,48.964,48.9727,48.8947,48.9294,12146.0
2019-07-12 09:55:00,56.46,56.47,56.36,56.4,14620.0,48.9207,48.9294,48.8341,48.8687,14620.0
2019-07-12 10:00:00,56.4,56.4,56.34,56.35,10545.0,48.8687,48.8687,48.8167,48.8254,10545.0
2019-07-12 10:05:00,56.36,56.42,56.35,56.39,19156.0,48.8341,48.8861,48.8254,48.8601,19156.0
2019-07-12 10:10:00,56.39,56.41,56.35,56.36,17753.0,48.8601,48.8774,48.8254,48.8341,17753.0
2019-07-12 10:15:00,56.36,56.41,56.36,56.37,19593.0,48.8341,48.8774,48.8341,48.8427,19593.0
2019-07-12 10:20:00,56.37,56.42,56.37,56.38,14217.0,48.8427,48.8861,48.8427,48.8514,14217.0
2019-07-12 10:25:00,56.39,56.49,56.39,56.48,12117.0,48.8601,48.9467,48.8601,48.9381,12117.0
2019-07-12 10:30:00,56.5,56.51,56.48,56.49,50208.0,48.9554,48.964,48.9381,48.9467,50208.0
2019-07-12 10:35:00,56.49,56.52,56.45,56.51,14741.0,48.9467,48.9727,48.9121,48.964,14741.0
2019-07-12 10:40:00,56.5,56.58,56.49,56.56,14409.0,48.9554,49.0247,48.9467,49.0074,14409.0
2019-07-12 10:45:00,56.56,56.59,56.53,56.56,17874.0,49.0074,49.0334,48.9814,49.0074,17874.0
2019-07-12 10:50:00,56.56,56.59,56.53,56.53,14655.0,49.0074,49.0334,48.9814,48.9814,14655.0
2019-07-12 10:55:00,56.53,56.53,56.49,56.53,9087.0,48.9814,48.9814,48.9467,48.9814,9087.0
2019-07-12 11:00:00,56.53,56.58,56.52,56.58,13755.0,48.9814,49.0247,48.9727,49.0247,13755.0
2019-07-12 11:05:00,56.57,56.62,56.56,56.57,12590.0,49.016,49.0594,49.0074,49.016,12590.0
2019-07-12 11:10:00,56.57,56.57,56.51,56.55,11033.0,49.016,49.016,48.964,48.9987,11033.0
2019-07-12 11:15:00,56.55,56.58,56.54,56.55,23291.0,48.9987,49.0247,48.99,48.9987,23291.0
2019-07-12 11:20:00,56.55,56.57,56.54,56.56,9393.0,48.9987,49.016,48.99,49.0074,9393.0
2019-07-12 11:25:00,56.56,56.59,56.55,56.59,6179.0,49.0074,49.0334,48.9987,49.0334,6179.0
2019-07-12 11:30:00,56.59,56.65,56.58,56.62,14231.0,49.0334,49.0854,49.0247,49.0594,14231.0
2019-07-12 11:35:00,56.61,56.63,56.6,56.62,4884.0,49.0507,49.068,49.042,49.0594,4884.0
2019-07-12 11:40:00,56.63,56.69,56.62,56.67,20340.0,49.068,49.12,49.0594,49.1027,20340.0
2019-07-12 11:45:00,56.67,56.7,56.65,56.68,11290.0,49.1027,49.1287,49.0854,49.1113,11290.0
2019-07-12 11:50:00,56.68,56.68,56.65,56.67,7428.0,49.1113,49.1113,49.0854,49.1027,7428.0
2019-07-12 11:55:00,56.67,56.71,56.67,56.7,8444.0,49.1027,49.1373,49.1027,49.1287,8444.0
2019-07-12 12:00:00,56.71,56.73,56.69,56.69,14658.0,49.1373,49.1547,49.12,49.12,14658.0
2019-07-12 12:05:00,56.7,56.71,56.69,56.7,22908.0,49.1287,49.1373,49.12,49.1287,22908.0
2019-07-12 12:10:00,56.7,56.71,56.64,56.64,11165.0,49.1287,49.1373,49.0767,49.0767,11165.0
2019-07-12 12:15:00,56.64,56.66,56.63,56.64,11538.0,49.0767,49.094,49.068,49.0767,11538.0
2019-07-12 12:20:00,56.63,56.66,56.61,56.62,13722.0,49.068,49.094,49.0507,49.0594,13722.0
2019-07-12 12:25:00,56.62,56.65,56.6,56.65,5616.0,49.0594,49.0854,49.042,49.0854,5616.0
2019-07-12 12:30:00,56.64,56.67,56.63,56.67,19524.0,49.0767,49.1027,49.068,49.1027,19524.0
2019-07-12 12:35:00,56.67,56.73,56.67,56.71,14918.0,49.1027,49.1547,49.1027,49.1373,14918.0
2019-07-12 12:40:00,56.7,56.71,56.64,56.65,11446.0,49.1287,49.1373,49.0767,49.0854,11446.0
2019-07-12 12:45:00,56.66,56.68,56.66,56.68,5698.0,49.094,49.1113,49.094,49.1113,5698.0
2019-07-12 12:50:00,56.68,56.68,56.65,56.66,12589.0,49.1113,49.1113,49.0854,49.094,12589.0
2019-07-12 12:55:00,56.65,56.7,56.65,56.68,13374.0,49.0854,49.1287,49.0854,49.1113,13374.0
2019-07-12 13:00:00,56.68,56.71,56.67,56.69,9374.0,49.1113,49.1373,49.1027,49.12,9374.0
2019-07-12 13:05:00,56.69,56.7,56.68,56.7,7317.0,49.12,49.1287,49.1113,49.1287,7317.0
2019-07-12 13:10:00,56.7,56.74,56.69,56.74,8092.0,49.1287,49.1633,49.12,49.1633,8092.0
2019-07-12 13:15:00,56.74,56.75,56.71,56.72,19909.0,49.1633,49.172,49.1373,49.146,19909.0
2019-07-12 13:20:00,56.71,56.74,56.7,56.72,18402.0,49.1373,49.1633,49.1287,49.146,18402.0
2019-07-12 13:25:00,56.72,56.72,56.7,56.71,5881.0,49.146,49.146,49.1287,49.1373,5881.0
2019-07-12 13:30:00,56.71,56.73,56.7,56.71,9646.0,49.1373,49.1547,49.1287,49.1373,9646.0
2019-07-12 13:35:00,56.7,56.75,56.69,56.74,6592.0,49.1287,49.172,49.12,49.1633,6592.0
2019-07-12 13:40:00,56.74,56.76,56.73,56.75,46735.0,49.1633,49.1807,49.1547,49.172,46735.0
2019-07-12 13:45:00,56.75,56.79,56.74,56.75,13945.0,49.172,49.2067,49.1633,49.172,13945.0
2019-07-12 13:50:00,56.74,56.76,56.72,56.73,13944.0,49.1633,49.1807,49.146,49.1547,13944.0
2019-07-12 13:55:00,56.73,56.74,56.71,56.73,7542.0,49.1547,49.1633,49.1373,49.1547,7542.0
2019-07-12 14:00:00,56.73,56.76,56.72,56.76,10673.0,49.1547,49.1807,49.146,49.1807,10673.0
2019-07-12 14:05:00,56.77,56.79,56.76,56.78,6762.0,49.1893,49.2067,49.1807,49.198,6762.0
2019-07-12 14:10:00,56.79,56.84,56.79,56.83,7538.0,49.2067,49.25,49.2067,49.2413,7538.0
2019-07-12 14:15:00,56.84,56.85,56.83,56.84,31128.0,49.25,49.2586,49.2413,49.25,31128.0
2019-07-12 14:20:00,56.85,56.86,56.83,56.85,15157.0,49.2586,49.2673,49.2413,49.2586,15157.0
2019-07-12 14:25:00,56.85,56.85,56.82,56.83,18591.0,49.2586,49.2586,49.2327,49.2413,18591.0
2019-07-12 14:30:00,56.83,56.87,56.82,56.87,11547.0,49.2413,49.276,49.2327,49.276,11547.0
2019-07-12 14:35:00,56.87,56.91,56.87,56.89,14285.0,49.276,49.3106,49.276,49.2933,14285.0
2019-07-12 14:40:00,56.89,56.89,56.86,56.87,7611.0,49.2933,49.2933,49.2673,49.276,7611.0
2019-07-12 14:45:00,56.87,56.94,56.86,56.94,11834.0,49.276,49.3366,49.2673,49.3366,11834.0
2019-07-12 14:50:00,56.94,56.94,56.9,56.91,5820.0,49.3366,49.3366,49.302,49.3106,5820.0
2019-07-12 14:55:00,56.92,56.92,56.89,56.91,10913.0,49.3193,49.3193,49.2933,49.3106,10913.0
2019-07-12 15:00:00,56.92,56.92,56.86,56.87,25503.0,49.3193,49.3193,49.2673,49.276,25503.0
2019-07-12 15:05:00,56.87,56.9,56.86,56.9,22469.0,49.276,49.302,49.2673,49.302,22469.0
2019-07-12 15:10:00,56.9,56.9,56.87,56.89,17594.0,49.302,49.302,49.276,49.2933,17594.0
2019-07-12 15:15:00,56.89,56.93,56.88,56.91,24621.0,49.2933,49.328,49.2846,49.3106,24621.0
2019-07-12 15:20:00,56.91,56.92,56.85,56.87,20171.0,49.3106,49.3193,49.2586,49.276,20171.0
2019-07-12 15:25:00,56.87,56.89,56.83,56.84,35595.0,49.276,49.2933,49.2413,49.25,35595.0
2019-07-12 15:30:00,56.85,56.89,56.84,56.89,22008.0,49.2586,49.2933,49.25,49.2933,22008.0
2019-07-12 15:35:00,56.89,56.92,56.88,56.92,15298.0,49.2933,49.3193,49.2846,49.3193,15298.0
2019-07-12 15:40:00,56.92,56.95,56.89,56.93,41237.0,49.3193,49.3453,49.2933,49.328,41237.0
2019-07-12 15:45:00,56.93,56.94,56.91,56.92,52877.0,49.328,49.3366,49.3106,49.3193,52877.0
2019-07-12 15:50:00,56.92,56.93,56.89,56.93,67384.0,49.3193,49.328,49.2933,49.328,67384.0
2019-07-12 15:55:00,56.93,56.96,56.87,56.9,195322.0,49.328,49.354,49.276,49.302,195322.0
2019-07-15 09:30:00,57.15,57.18,57.03,57.09,61177.0,49.5186,49.5446,49.4146,49.4666,61177.0
2019-07-15 09:35:00,57.07,57.14,57.04,57.09,43720.0,49.4493,49.5099,49.4233,49.4666,43720.0
2019-07-15 09:40:00,57.1,57.13,57.01,57.04,35883.0,49.4753,49.5013,49.3973,49.4233,35883.0
2019-07-15 09:45:00,57.03,57.07,56.92,57.01,71892.0,49.4146,49.4493,49.3193,49.3973,71892.0
2019-07-15 09:50:00,57.01,57.04,56.92,56.92,32148.0,49.3973,49.4233,49.3193,49.3193,32148.0
2019-07-15 09:55:00,56.93,56.94,56.87,56.92,27671.0,49.328,49.3366,49.276,49.3193,27671.0
2019-07-15 10:00:00,56.91,56.91,56.84,56.85,17469.0,49.3106,49.3106,49.25,49.2586,17469.0
2019-07-15 10:05:00,56.85,56.88,56.82,56.82,20285.0,49.2586,49.2846,49.2327,49.2327,20285.0
2019-07-15 10:10:00,56.82,56.84,56.8,56.81,14142.0,49.2327,49.25,49.2153,49.224,14142.0
2019-07-15 10:15:00,56.81,56.91,56.79,56.89,16276.0,49.224,49.3106,49.2067,49.2933,16276.0
2019-07-15 10:20:00,56.9,56.9,56.76,56.81,59959.0,49.302,49.302,49.1807,49.224,59959.0
2019-07-15 10:25:00,56.81,56.82,56.75,56.82,14003.0,49.224,49.2327,49.172,49.2327,14003.0
2019-07-15 10:30:00,56.82,56.85,56.79,56.8,55598.0,49.2327,49.2586,49.2067,49.2153,55598.0
2019-07-15 10:35:00,56.81,56.81,56.73,56.75,39506.0,49.224,49.224,49.1547,49.172,39506.0
2019-07-15 10:40:00,56.76,56.76,56.63,56.64,52636.0,49.1807,49.1807,49.068,49.0767,52636.0
2019-07-15 10:45:00,56.63,56.72,56.63,56.71,17042.0,49.068,49.146,49.068,49.1373,17042.0
2019-07-15 10:50:00,56.71,56.77,56.69,56.72,34840.0,49.1373,49.1893,49.12,49.146,34840.0
2019-07-15 10:55:00,56.71,56.72,56.68,56.72,16949.0,49.1373,49.146,49.1113,49.146,16949.0
2019-07-15 11:00:00,56.72,56.75,56.68,56.69,46597.0,49.146,49.172,49.1113,49.12,46597.0
2019-07-15 11:05:00,56.68,56.73,56.66,56.67,48129.0,49.1113,49.1547,49.094,49.1027,48129.0
2019-07-15 11:10:00,56.68,56.72,56.65,56.66,15102.0,49.1113,49.146,49.0854,49.094,15102.0
2019-07-15 11:15:00,56.66,56.72,56.66,56.66,24548.0,49.094,49.146,49.094,49.094,24548.0
2019-07-15 11:20:00,56.66,56.69,56.61,56.64,28966.0,49.094,49.12,49.0507,49.0767,28966.0
2019-07-15 11:25:00,56.63,56.65,56.58,56.59,18759.0,49.068,49.0854,49.0247,49.0334,18759.0
2019-07-15 11:30:00,56.59,56.65,56.55,56.65,14741.0,49.0334,49.0854,48.9987,49.0854,14741.0
2019-07-15 11:35:00,56.65,56.67,56.64,56.65,11821.0,49.0854,49.1027,49.0767,49.0854,11821.0
2019-07-15 11:40:00,56.65,56.68,56.64,56.65,6527.0,49.0854,49.1113,49.0767,49.0854,6527.0
2019-07-15 11:45:00,56.64,56.67,56.63,56.66,8297.0,49.0767,49.1027,49.068,49.094,8297.0
2019-07-15 11:50:00,56.67,56.68,56.65,56.68,7580.0,49.1027,49.1113,49.0854,49.1113,7580.0
2019-07-15 11:55:00,56.68,56.69,56.64,56.67,14621.0,49.1113,49.12,49.0767,49.1027,14621.0
2019-07-15 12:00:00,56.67,56.68,56.61,56.65,49124.0,49.1027,49.1113,49.0507,49.0854,49124.0
2019-07-15 12:05:00,56.65,56.66,56.62,56.62,18644.0,49.0854,49.094,49.0594,49.0594,18644.0
2019-07-15 12:10:00,56.62,56.64,56.58,56.58,14448.0,49.0594,49.0767,49.0247,49.0247,14448.0
2019-07-15 12:15:00,56.59,56.62,56.58,56.58,10055.0,49.0334,49.0594,49.0247,49.0247,10055.0
2019-07-15 12:20:00,56.58,56.62,56.55,56.61,13826.0,49.0247,49.0594,48.9987,49.0507,13826.0
2019-07-15 12:25:00,56.61,56.64,56.6,56.62,6753.0,49.0507,49.0767,49.042,49.0594,6753.0
2019-07-15 12:30:00,56.62,56.64,56.6,56.62,12002.0,49.0594,49.0767,49.042,49.0594,12002.0
2019-07-15 12:35:00,56.62,56.65,56.59,56.62,29072.0,49.0594,49.0854,49.0334,49.0594,29072.0
2019-07-15 12:40:00,56.63,56.63,56.62,56.62,6487.0,49.068,49.068,49.0594,49.0594,6487.0
2019-07-15 12:45:00,56.63,56.64,56.57,56.58,9743.0,49.068,49.0767,49.016,49.0247,9743.0
2019-07-15 12:50:00,56.58,56.58,56.54,56.55,9479.0,49.0247,49.0247,48.99,48.9987,9479.0
2019-07-15 12:55:00,56.55,56.61,56.54,56.57,12345.0,48.9987,49.0507,48.99,49.016,12345.0
2019-07-15 13:00:00,56.58,56.59,56.57,56.59,6353.0,49.0247,49.0334,49.016,49.0334,6353.0
2019-07-15 13:05:00,56.59,56.59,56.55,56.58,12935.0,49.0334,49.0334,48.9987,49.0247,12935.0
2019-07-15 13:10:00,56.58,56.6,56.57,56.59,8050.0,49.0247,49.042,49.016,49.0334,8050.0
2019-07-15 13:15:00,56.59,56.59,56.57,56.57,9050.0,49.0334,49.0334,49.016,49.016,9050.0
2019-07-15 13:20:00,56.58,56.58,56.54,56.54,7222.0,49.0247,49.0247,48.99,48.99,7222.0
2019-07-15 13:25:00,56.55,56.56,56.54,56.55,10233.0,48.9987,49.0074,48.99,48.9987,10233.0
2019-07-15 13:30:00,56.55,56.56,56.52,56.56,22197.0,48.9987,49.0074,48.9727,49.0074,22197.0
2019-07-15 13:35:00,56.57,56.64,56.56,56.64,5202.0,49.016,49.0767,49.0074,49.0767,5202.0
2019-07-15 13:40:00,56.64,56.64,56.61,56.63,9263.0,49.0767,49.0767,49.0507,49.068,9263.0
2019-07-15 13:45:00,56.63,56.65,56.61,56.63,32783.0,49.068,49.0854,49.0507,49.068,32783.0
2019-07-15 13:50:00,56.62,56.63,56.59,56.61,11990.0,49.0594,49.068,49.0334,49.0507,11990.0
2019-07-15 13:55:00,56.62,56.62,56.6,56.61,6344.0,49.0594,49.0594,49.042,49.0507,6344.0
2019-07-15 14:00:00,56.6,56.65,56.6,56.61,18066.0,49.042,49.0854,49.042,49.0507,18066.0
2019-07-15 14:05:00,56.61,56.64,56.59,56.64,10778.0,49.0507,49.0767,49.0334,49.0767,10778.0
2019-07-15 14:10:00,56.64,56.65,56.63,56.64,14180.0,49.0767,49.0854,49.068,49.0767,14180.0
2019-07-15 14:15:00,56.63,56.67,56.6,56.61,40749.0,49.068,49.1027,49.042,49.0507,40749.0
2019-07-15 14:20:00,56.62,56.65,56.59,56.59,42102.0,49.0594,49.0854,49.0334,49.0334,42102.0
2019-07-15 14:25:00,56.59,56.59,56.55,56.59,16536.0,49.0334,49.0334,48.9987,49.0334,16536.0
2019-07-15 14:30:00,56.59,56.64,56.58,56.62,19951.0,49.0334,49.0767,49.0247,49.0594,19951.0
2019-07-15 14:35:00,56.62,56.62,56.6,56.61,8356.0,49.0594,49.0594,49.042,49.0507,8356.0
2019-07-15 14:40:00,56.62,56.64,56.6,56.62,19073.0,49.0594,49.0767,49.042,49.0594,19073.0
2019-07-15 14:45:00,56.62,56.62,56.6,56.6,7728.0,49.0594,49.0594,49.042,49.042,7728.0
2019-07-15 14:50:00,56.6,56.63,56.56,56.58,65521.0,49.042,49.068,49.0074,49.0247,65521.0
2019-07-15 14:55:00,56.58,56.62,56.57,56.6,30135.0,49.0247,49.0594,49.016,49.042,30135.0
2019-07-15 15:00:00,56.6,56.63,56.59,56.61,14246.0,49.042,49.068,49.0334,49.0507,14246.0
2019-07-15 15:05:00,56.61,56.61,56.59,56.59,13180.0,49.0507,49.0507,49.0334,49.0334,13180.0
2019-07-15 15:10:00,56.6,56.65,56.58,56.63,23647.0,49.042,49.0854,49.0247,49.068,23647.0
2019-07-15 15:15:00,56.62,56.62,56.57,56.58,16665.0,49.0594,49.0594,49.016,49.0247,16665.0
2019-07-15 15:20:00,56.58,56.62,56.57,56.61,14532.0,49.0247,49.0594,49.016,49.0507,14532.0
2019-07-15 15:25:00,56.62,56.63,56.58,56.62,22975.0,49.0594,49.068,49.0247,49.0594,22975.0
2019-07-15 15:30:00,56.61,56.63,56.56,56.56,53647.0,49.0507,49.068,49.0074,49.0074,53647.0
2019-07-15 15:35:00,56.56,56.56,56.53,56.54,40957.0,49.0074,49.0074,48.9814,48.99,40957.0
2019-07-15 15:40:00,56.55,56.6,56.54,56.58,38786.0,48.9987,49.042,48.99,49.0247,38786.0
2019-07-15 15:45:00,56.58,56.58,56.53,56.53,86172.0,49.0247,49.0247,48.9814,48.9814,86172.0
2019-07-15 15:50:00,56.53,56.55,56.52,56.55,113300.0,48.9814,48.9987,48.9727,48.9987,113300.0
2019-07-15 15:55:00,56.55,56.58,56.52,56.57,207386.0,48.9987,49.0247,48.9727,49.016,207386.0
2019-07-16 09:30:00,56.23,56.39,56.2,56.39,63470.0,48.7214,48.8601,48.6954,48.8601,63470.0
2019-07-16 09:35:00,56.38,56.61,56.37,56.45,30280.0,48.8514,49.0507,48.8427,48.9121,30280.0
2019-07-16 09:40:00,56.44,56.51,56.42,56.45,18600.0,48.9034,48.964,48.8861,48.9121,18600.0
2019-07-16 09:45:00,56.46,56.47,56.36,56.36,22357.0,48.9207,48.9294,48.8341,48.8341,22357.0
2019-07-16 09:50:00,56.35,56.37,56.19,56.2,30582.0,48.8254,48.8427,48.6868,48.6954,30582.0
2019-07-16 09:55:00,56.2,56.29,56.19,56.28,21452.0,48.6954,48.7734,48.6868,48.7648,21452.0
2019-07-16 10:00:00,56.29,56.4,56.28,56.4,22177.0,48.7734,48.8687,48.7648,48.8687,22177.0
2019-07-16 10:05:00,56.4,56.4,56.31,56.33,40925.0,48.8687,48.8687,48.7908,48.8081,40925.0
2019-07-16 10:10:00,56.32,56.32,56.22,56.27,19996.0,48.7994,48.7994,48.7128,48.7561,19996.0
2019-07-16 10:15:00,56.28,56.33,56.27,56.33,22982.0,48.7648,48.8081,48.7561,48.8081,22982.0
2019-07-16 10:20:00,56.34,56.39,56.34,56.34,23957.0,48.8167,48.8601,48.8167,48.8167,23957.0
2019-07-16 10:25:00,56.33,56.4,56.31,56.33,98924.0,48.8081,48.8687,48.7908,48.8081,98924.0
2019-07-16 10:30:00,56.33,56.37,56.32,56.34,19345.0,48.8081,48.8427,48.7994,48.8167,19345.0
2019-07-16 10:35:00,56.34,56.36,56.28,56.28,47539.0,48.8167,48.8341,48.7648,48.7648,47539.0
2019-07-16 10:40:00,56.29,56.3,56.24,56.26,19656.0,48.7734,48.7821,48.7301,48.7474,19656.0
2019-07-16 10:45:00,56.26,56.31,56.26,56.26,20808.0,48.7474,48.7908,48.7474,48.7474,20808.0
2019-07-16 10:50:00,56.28,56.29,56.24,56.28,52020.0,48.7648,48.7734,48.7301,48.7648,52020.0
2019-07-16 10:55:00,56.27,56.28,56.19,56.2,29517.0,48.7561,48.7648,48.6868,48.6954,29517.0
2019-07-16 11:00:00,56.2,56.21,56.16,56.18,96264.0,48.6954,48.7041,48.6608,48.6781,96264.0
2019-07-16 11:05:00,56.18,56.21,56.16,56.21,39560.0,48.6781,48.7041,48.6608,48.7041,39560.0
2019-07-16 11:10:00,56.21,56.22,56.14,56.15,19750.0,48.7041,48.7128,48.6435,48.6521,19750.0
2019-07-16 11:15:00,56.14,56.15,56.1,56.12,32445.0,48.6435,48.6521,48.6088,48.6261,32445.0
2019-07-16 11:20:00,56.12,56.19,56.12,56.14,18196.0,48.6261,48.6868,48.6261,48.6435,18196.0
2019-07-16 11:25:00,56.14,56.14,56.04,56.07,20088.0,48.6435,48.6435,48.5568,48.5828,20088.0
2019-07-16 11:30:00,56.07,56.08,56.04,56.06,21944.0,48.5828,48.5915,48.5568,48.5741,21944.0
2019-07-16 11:35:00,56.07,56.11,56.06,56.09,25457.0,48.5828,48.6175,48.5741,48.6001,25457.0
2019-07-16 11:40:00,56.09,56.09,56.04,56.05,25637.0,48.6001,48.6001,48.5568,48.5655,25637.0
2019-07-16 11:45:00,56.05,56.07,56.02,56.03,23351.0,48.5655,48.5828,48.5395,48.5481,23351.0
2019-07-16 11:50:00,56.04,56.07,56.04,56.05,15143.0,48.5568,48.5828,48.5568,48.5655,15143.0
2019-07-16 11:55:00,56.05,56.07,55.97,55.98,16481.0,48.5655,48.5828,48.4962,48.5048,16481.0
2019-07-16 12:00:00,55.97,55.98,55.94,55.96,19570.0,48.4962,48.5048,48.4702,48.4875,19570.0
2019-07-16 12:05:00,55.96,55.99,55.91,55.91,28460.0,48.4875,48.5135,48.4442,48.4442,28460.0
2019-07-16 12:10:00,55.91,55.95,55.89,55.95,31071.0,48.4442,48.4788,48.4268,48.4788,31071.0
2019-07-16 12:15:00,55.95,55.98,55.86,55.86,53147.0,48.4788,48.5048,48.4008,48.4008,53147.0
2019-07-16 12:20:00,55.86,55.88,55.83,55.87,55072.0,48.4008,48.4182,48.3749,48.4095,55072.0
2019-07-16 12:25:00,55.88,55.91,55.82,55.82,34582.0,48.4182,48.4442,48.3662,48.3662,34582.0
2019-07-16 12:30:00,55.83,55.83,55.79,55.81,27244.0,48.3749,48.3749,48.3402,48.3575,27244.0
2019-07-16 12:35:00,55.81,55.9,55.8,55.88,41223.0,48.3575,48.4355,48.3489,48.4182,41223.0
2019-07-16 12:40:00,55.89,55.93,55.88,55.91,16528.0,48.4268,48.4615,48.4182,48.4442,16528.0
2019-07-16 12:45:00,55.91,55.92,55.87,55.9,14175.0,48.4442,48.4528,48.4095,48.4355,14175.0
2019-07-16 12:50:00,55.91,55.92,55.88,55.9,24443.0,48.4442,48.4528,48.4182,48.4355,24443.0
2019-07-16 12:55:00,55.89,55.91,55.87,55.9,15194.0,48.4268,48.4442,48.4095,48.4355,15194.0
2019-07-16 13:00:00,55.9,55.99,55.9,55.98,71140.0,48.4355,48.5135,48.4355,48.5048,71140.0
2019-07-16 13:05:00,55.97,55.99,55.95,55.97,76900.0,48.4962,48.5135,48.4788,48.4962,76900.0
2019-07-16 13:10:00,55.97,55.97,55.91,55.94,68398.0,48.4962,48.4962,48.4442,48.4702,68398.0
2019-07-16 13:15:00,55.94,55.94,55.9,55.91,14922.0,48.4702,48.4702,48.4355,48.4442,14922.0
2019-07-16 13:20:00,55.91,55.92,55.9,55.91,12783.0,48.4442,48.4528,48.4355,48.4442,12783.0
2019-07-16 13:25:00,55.91,55.93,55.91,55.91,6081.0,48.4442,48.4615,48.4442,48.4442,6081.0
2019-07-16 13:30:00,55.91,55.96,55.91,55.96,21400.0,48.4442,48.4875,48.4442,48.4875,21400.0
2019-07-16 13:35:00,55.96,55.97,55.92,55.92,56998.0,48.4875,48.4962,48.4528,48.4528,56998.0
2019-07-16 13:40:00,55.93,55.96,55.92,55.93,13049.0,48.4615,48.4875,48.4528,48.4615,13049.0
2019-07-16 13:45:00,55.92,55.95,55.89,55.95,14626.0,48.4528,48.4788,48.4268,48.4788,14626.0
2019-07-16 13:50:00,55.96,55.98,55.94,55.97,13075.0,48.4875,48.5048,48.4702,48.4962,13075.0
2019-07-16 13:55:00,55.97,55.98,55.94,55.98,8698.0,48.4962,48.5048,48.4702,48.5048,8698.0
2019-07-16 14:00:00,55.99,56.07,55.98,56.06,17898.0,48.5135,48.5828,48.5048,48.5741,17898.0
2019-07-16 14:05:00,56.06,56.08,56.06,56.08,8234.0,48.5741,48.5915,48.5741,48.5915,8234.0
2019-07-16 14:10:00,56.08,56.08,56.05,56.07,8696.0,48.5915,48.5915,48.5655,48.5828,8696.0
2019-07-16 14:15:00,56.07,56.07,56.03,56.05,12159.0,48.5828,48.5828,48.5481,48.5655,12159.0
2019-07-16 14:20:00,56.05,56.1,56.04,56.09,15754.0,48.5655,48.6088,48.5568,48.6001,15754.0
2019-07-16 14:25:00,56.08,56.08,56.05,56.07,15096.0,48.5915,48.5915,48.5655,48.5828,15096.0
2019-07-16 14:30:00,56.07,56.11,56.05,56.07,20755.0,48.5828,48.6175,48.5655,48.5828,20755.0
2019-07-16 14:35:00,56.08,56.11,56.05,56.1,17001.0,48.5915,48.6175,48.5655,48.6088,17001.0
2019-07-16 14:40:00,56.1,56.13,56.1,56.1,13528.0,48.6088,48.6348,48.6088,48.6088,13528.0
2019-07-16 14:45:00,56.11,56.12,56.08,56.12,10771.0,48.6175,48.6261,48.5915,48.6261,10771.0
2019-07-16 14:50:00,56.12,56.16,56.12,56.16,12333.0,48.6261,48.6608,48.6261,48.6608,12333.0
2019-07-16 14:55:00,56.15,56.16,56.11,56.11,15275.0,48.6521,48.6608,48.6175,48.6175,15275.0
2019-07-16 15:00:00,56.11,56.18,56.11,56.18,22773.0,48.6175,48.6781,48.6175,48.6781,22773.0
2019-07-16 15:05:00,56.18,56.23,56.17,56.21,23513.0,48.6781,48.7214,48.6694,48.7041,23513.0
2019-07-16 15:10:00,56.2,56.26,56.19,56.23,23835.0,48.6954,48.7474,48.6868,48.7214,23835.0
2019-07-16 15:15:00,56.22,56.27,56.22,56.27,22714.0,48.7128,48.7561,48.7128,48.7561,22714.0
2019-07-16 15:20:00,56.26,56.27,56.2,56.22,25021.0,48.7474,48.7561,48.6954,48.7128,25021.0
2019-07-16 15:25:00,56.22,56.24,56.21,56.22,16318.0,48.7128,48.7301,48.7041,48.7128,16318.0
2019-07-16 15:30:00,56.23,56.27,56.22,56.22,32013.0,48.7214,48.7561,48.7128,48.7128,32013.0
2019-07-16 15:35:00,56.23,56.23,56.16,56.16,53571.0,48.7214,48.7214,48.6608,48.6608,53571.0
2019-07-16 15:40:00,56.16,56.16,56.13,56.14,37837.0,48.6608,48.6608,48.6348,48.6435,37837.0
2019-07-16 15:45:00,56.15,56.15,56.09,56.1,58320.0,48.6521,48.6521,48.6001,48.6088,58320.0
2019-07-16 15:50:00,56.1,56.14,56.09,56.14,102123.0,48.6088,48.6435,48.6001,48.6435,102123.0
2019-07-16 15:55:00,56.14,56.16,56.09,56.1,186133.0,48.6435,48.6608,48.6001,48.6088,186133.0
2019-07-17 09:30:00,56.12,56.19,55.92,55.95,70477.0,48.6261,48.6868,48.4528,48.4788,70477.0
2019-07-17 09:35:00,55.94,56.04,55.92,55.98,22689.0,48.4702,48.5568,48.4528,48.5048,22689.0
2019-07-17 09:40:00,55.97,56.07,55.96,56.03,26574.0,48.4962,48.5828,48.4875,48.5481,26574.0
2019-07-17 09:45:00,56.04,56.04,55.94,56.01,25432.0,48.5568,48.5568,48.4702,48.5308,25432.0
2019-07-17 09:50:00,56.0,56.01,55.93,55.97,40924.0,48.5221,48.5308,48.4615,48.4962,40924.0
2019-07-17 09:55:00,55.97,55.98,55.94,55.95,19306.0,48.4962,48.5048,48.4702,48.4788,19306.0
2019-07-17 10:00:00,55.94,55.98,55.92,55.93,22495.0,48.4702,48.5048,48.4528,48.4615,22495.0
2019-07-17 10:05:00,55.93,55.94,55.89,55.89,11610.0,48.4615,48.4702,48.4268,48.4268,11610.0
2019-07-17 10:10:00,55.88,55.99,55.88,55.93,21216.0,48.4182,48.5135,48.4182,48.4615,21216.0
2019-07-17 10:15:00,55.93,55.94,55.88,55.89,37031.0,48.4615,48.4702,48.4182,48.4268,37031.0
2019-07-17 10:20:00,55.89,55.93,55.87,55.91,22705.0,48.4268,48.4615,48.4095,48.4442,22705.0
2019-07-17 10:25:00,55.91,55.93,55.86,55.89,40685.0,48.4442,48.4615,48.4008,48.4268,40685.0
2019-07-17 10:30:00,55.89,55.93,55.88,55.93,24833.0,48.4268,48.4615,48.4182,48.4615,24833.0
2019-07-17 10:35:00,55.94,55.96,55.88,55.88,17290.0,48.4702,48.4875,48.4182,48.4182,17290.0
2019-07-17 10:40:00,55.88,55.88,55.85,55.85,27913.0,48.4182,48.4182,48.3922,48.3922,27913.0
2019-07-17 10:45:00,55.86,55.86,55.79,55.8,24195.0,48.4008,48.4008,48.3402,48.3489,24195.0
2019-07-17 10:50:00,55.79,55.8,55.72,55.74,22652.0,48.3402,48.3489,48.2795,48.2969,22652.0
2019-07-17 10:55:00,55.73,55.83,55.69,55.82,14978.0,48.2882,48.3749,48.2535,48.3662,14978.0
2019-07-17 11:00:00,55.83,55.9,55.82,55.85,28482.0,48.3749,48.4355,48.3662,48.3922,28482.0
2019-07-17 11:05:00,55.85,55.87,55.85,55.87,12940.0,48.3922,48.4095,48.3922,48.4095,12940.0
2019-07-17 11:10:00,55.88,55.89,55.85,55.88,22459.0,48.4182,48.4268,48.3922,48.4182,22459.0
2019-07-17 11:15:00,55.87,55.87,55.82,55.82,10998.0,48.4095,48.4095,48.3662,48.3662,10998.0
2019-07-17 11:20:00,55.82,55.88,55.81,55.85,15746.0,48.3662,48.4182,48.3575,48.3922,15746.0
2019-07-17 11:25:00,55.85,55.86,55.81,55.83,11800.0,48.3922,48.4008,48.3575,48.3749,11800.0
2019-07-17 11:30:00,55.82,55.89,55.82,55.87,22133.0,48.3662,48.4268,48.3662,48.4095,22133.0
2019-07-17 11:35:00,55.86,55.9,55.86,55.9,12123.0,48.4008,48.4355,48.4008,48.4355,12123.0
2019-07-17 11:40:00,55.89,55.91,55.87,55.91,12782.0,48.4268,48.4442,48.4095,48.4442,12782.0
2019-07-17 11:45:00,55.91,55.93,55.87,55.9,16635.0,48.4442,48.4615,48.4095,48.4355,16635.0
2019-07-17 11:50:00,55.91,55.96,55.9,55.94,13738.0,48.4442,48.4875,48.4355,48.4702,13738.0
2019-07-17 11:55:00,55.93,55.95,55.9,55.9,13164.0,48.4615,48.4788,48.4355,48.4355,13164.0
2019-07-17 12:00:00,55.91,55.95,55.91,55.94,10199.0,48.4442,48.4788,48.4442,48.4702,10199.0
2019-07-17 12:05:00,55.94,55.95,55.89,55.9,12736.0,48.4702,48.4788,48.4268,48.4355,12736.0
2019-07-17 12:10:00,55.89,55.89,55.86,55.87,15700.0,48.4268,48.4268,48.4008,48.4095,15700.0
2019-07-17 12:15:00,55.86,55.88,55.85,55.87,16427.0,48.4008,48.4182,48.3922,48.4095,16427.0
2019-07-17 12:20:00,55.88,55.91,55.87,55.91,12088.0,48.4182,48.4442,48.4095,48.4442,12088.0
2019-07-17 12:25:00,55.9,55.91,55.86,55.86,42475.0,48.4355,48.4442,48.4008,48.4008,42475.0
2019-07-17 12:30:00,55.86,55.87,55.8,55.81,29273.0,48.4008,48.4095,48.3489,48.3575,29273.0
2019-07-17 12:35:00,55.82,55.89,55.81,55.88,8568.0,48.3662,48.4268,48.3575,48.4182,8568.0
2019-07-17 12:40:00,55.89,55.9,55.87,55.87,8294.0,48.4268,48.4355,48.4095,48.4095,8294.0
2019-07-17 12:45:00,55.88,55.9,55.87,55.88,18047.0,48.4182,48.4355,48.4095,48.4182,18047.0
2019-07-17 12:50:00,55.88,55.89,55.87,55.88,35192.0,48.4182,48.4268,48.4095,48.4182,35192.0
2019-07-17 12:55:00,55.88,55.88,55.85,55.86,20100.0,48.4182,48.4182,48.3922,48.4008,20100.0
2019-07-17 13:00:00,55.85,55.87,55.84,55.87,14766.0,48.3922,48.4095,48.3835,48.4095,14766.0
2019-07-17 13:05:00,55.88,55.94,55.87,55.94,20440.0,48.4182,48.4702,48.4095,48.4702,20440.0
2019-07-17 13:10:00,55.94,55.94,55.92,55.93,9062.0,48.4702,48.4702,48.4528,48.4615,9062.0
2019-07-17 13:15:00,55.93,55.93,55.89,55.91,6216.0,48.4615,48.4615,48.4268,48.4442,6216.0
2019-07-17 13:20:00,55.91,55.95,55.91,55.92,13066.0,48.4442,48.4788,48.4442,48.4528,13066.0
2019-07-17 13:25:00,55.91,55.93,55.91,55.92,6967.0,48.4442,48.4615,48.4442,48.4528,6967.0
2019-07-17 13:30:00,55.93,55.93,55.91,55.93,5938.0,48.4615,48.4615,48.4442,48.4615,5938.0
2019-07-17 13:35:00,55.93,55.93,55.9,55.91,47165.0,48.4615,48.4615,48.4355,48.4442,47165.0
2019-07-17 13:40:00,55.9,55.94,55.88,55.92,19054.0,48.4355,48.4702,48.4182,48.4528,19054.0
2019-07-17 13:45:00,55.91,55.92,55.87,55.88,15794.0,48.4442,48.4528,48.4095,48.4182,15794.0
2019-07-17 13:50:00,55.88,55.89,55.87,55.87,10684.0,48.4182,48.4268,48.4095,48.4095,10684.0
2019-07-17 13:55:00,55.87,55.87,55.84,55.85,11161.0,48.4095,48.4095,48.3835,48.3922,11161.0
2019-07-17 14:00:00,55.86,55.86,55.77,55.77,16632.0,48.4008,48.4008,48.3229,48.3229,16632.0
2019-07-17 14:05:00,55.76,55.78,55.74,55.75,13025.0,48.3142,48.3315,48.2969,48.3055,13025.0
2019-07-17 14:10:00,55.74,55.74,55.69,55.71,12280.0,48.2969,48.2969,48.2535,48.2709,12280.0
2019-07-17 14:15:00,55.71,55.71,55.67,55.69,12306.0,48.2709,48.2709,48.2362,48.2535,12306.0
2019-07-17 14:20:00,55.68,55.71,55.65,55.67,19681.0,48.2449,48.2709,48.2189,48.2362,19681.0
2019-07-17 14:25:00,55.66,55.66,55.63,55.63,18128.0,48.2276,48.2276,48.2016,48.2016,18128.0
2019-07-17 14:30:00,55.64,55.67,55.64,55.66,11932.0,48.2102,48.2362,48.2102,48.2276,11932.0
2019-07-17 14:35:00,55.65,55.67,55.64,55.65,37528.0,48.2189,48.2362,48.2102,48.2189,37528.0
2019-07-17 14:40:00,55.65,55.66,55.59,55.65,36465.0,48.2189,48.2276,48.1669,48.2189,36465.0
2019-07-17 14:45:00,55.65,55.67,55.63,55.66,20791.0,48.2189,48.2362,48.2016,48.2276,20791.0
2019-07-17 14:50:00,55.66,55.67,55.58,55.59,18035.0,48.2276,48.2362,48.1582,48.1669,18035.0
2019-07-17 14:55:00,55.59,55.6,55.58,55.6,17487.0,48.1669,48.1756,48.1582,48.1756,17487.0
2019-07-17 15:00:00,55.6,55.61,55.52,55.54,27502.0,48.1756,48.1842,48.1062,48.1236,27502.0
2019-07-17 15:05:00,55.53,55.65,55.52,55.65,28832.0,48.1149,48.2189,48.1062,48.2189,28832.0
2019-07-17 15:10:00,55.64,55.65,55.62,55.63,28577.0,48.2102,48.2189,48.1929,48.2016,28577.0
2019-07-17 15:15:00,55.62,55.64,55.62,55.62,22840.0,48.1929,48.2102,48.1929,48.1929,22840.0
2019-07-17 15:20:00,55.61,55.63,55.55,55.57,25521.0,48.1842,48.2016,48.1322,48.1496,25521.0
2019-07-17 15:25:00,55.56,55.57,55.52,55.52,31591.0,48.1409,48.1496,48.1062,48.1062,31591.0
2019-07-17 15:30:00,55.52,55.62,55.49,55.62,47598.0,48.1062,48.1929,48.0803,48.1929,47598.0
2019-07-17 15:35:00,55.62,55.64,55.61,55.63,47208.0,48.1929,48.2102,48.1842,48.2016,47208.0
2019-07-17 15:40:00,55.64,55.65,55.62,55.65,39685.0,48.2102,48.2189,48.1929,48.2189,39685.0
2019-07-17 15:45:00,55.65,55.68,55.63,55.68,86946.0,48.2189,48.2449,48.2016,48.2449,86946.0
2019-07-17 15:50:00,55.68,55.71,55.67,55.7,83479.0,48.2449,48.2709,48.2362,48.2622,83479.0
2019-07-17 15:55:00,55.69,55.7,55.61,55.63,189647.0,48.2535,48.2622,48.1842,48.2016,189647.0
2019-07-18 09:30:00,55.79,55.81,55.53,55.81,63555.0,48.3402,48.3575,48.1149,48.3575,63555.0
2019-07-18 09:35:00,55.82,55.88,55.79,55.81,13584.0,48.3662,48.4182,48.3402,48.3575,13584.0
2019-07-18 09:40:00,55.82,55.9,55.8,55.87,19069.0,48.3662,48.4355,48.3489,48.4095,19069.0
2019-07-18 09:45:00,55.88,55.97,55.85,55.95,22668.0,48.4182,48.4962,48.3922,48.4788,22668.0
2019-07-18 09:50:00,55.95,55.95,55.84,55.86,23500.0,48.4788,48.4788,48.3835,48.4008,23500.0
2019-07-18 09:55:00,55.86,55.88,55.83,55.86,18653.0,48.4008,48.4182,48.3749,48.4008,18653.0
2019-07-18 10:00:00,55.86,55.86,55.78,55.8,14849.0,48.4008,48.4008,48.3315,48.3489,14849.0
2019-07-18 10:05:00,55.79,55.84,55.77,55.78,18322.0,48.3402,48.3835,48.3229,48.3315,18322.0
2019-07-18 10:10:00,55.78,55.89,55.78,55.87,19941.0,48.3315,48.4268,48.3315,48.4095,19941.0
2019-07-18 10:15:00,55.87,55.9,55.84,55.9,14025.0,48.4095,48.4355,48.3835,48.4355,14025.0
2019-07-18 10:20:00,55.89,55.97,55.88,55.96,12733.0,48.4268,48.4962,48.4182,48.4875,12733.0
2019-07-18 10:25:00,55.96,56.0,55.94,55.99,8366.0,48.4875,48.5221,48.4702,48.5135,8366.0
2019-07-18 10:30:00,56.0,56.09,55.99,56.06,18251.0,48.5221,48.6001,48.5135,48.5741,18251.0
2019-07-18 10:35:00,56.05,56.07,56.04,56.07,9983.0,48.5655,48.5828,48.5568,48.5828,9983.0
2019-07-18 10:40:00,56.07,56.1,56.06,56.1,14154.0,48.5828,48.6088,48.5741,48.6088,14154.0
2019-07-18 10:45:00,56.1,56.1,56.02,56.03,53559.0,48.6088,48.6088,48.5395,48.5481,53559.0
2019-07-18 10:50:00,56.03,56.04,56.0,56.03,27069.0,48.5481,48.5568,48.5221,48.5481,27069.0
2019-07-18 10:55:00,56.04,56.09,56.03,56.09,8403.0,48.5568,48.6001,48.5481,48.6001,8403.0
2019-07-18 11:00:00,56.1,56.13,56.07,56.07,14369.0,48.6088,48.6348,48.5828,48.5828,14369.0
2019-07-18 11:05:00,56.06,56.08,56.06,56.06,11375.0,48.5741,48.5915,48.5741,48.5741,11375.0
2019-07-18 11:10:00,56.07,56.09,56.03,56.03,11095.0,48.5828,48.6001,48.5481,48.5481,11095.0
2019-07-18 11:15:00,56.03,56.07,56.02,56.06,14285.0,48.5481,48.5828,48.5395,48.5741,14285.0
2019-07-18 11:20:00,56.05,56.05,55.89,55.91,21296.0,48.5655,48.5655,48.4268,48.4442,21296.0
2019-07-18 11:25:00,55.91,55.92,55.87,55.87,35822.0,48.4442,48.4528,48.4095,48.4095,35822.0
2019-07-18 11:30:00,55.87,55.87,55.8,55.85,12468.0,48.4095,48.4095,48.3489,48.3922,12468.0
2019-07-18 11:35:00,55.84,55.85,55.79,55.84,18870.0,48.3835,48.3922,48.3402,48.3835,18870.0
2019-07-18 11:40:00,55.83,55.9,55.83,55.88,48813.0,48.3749,48.4355,48.3749,48.4182,48813.0
2019-07-18 11:45:00,55.88,55.92,55.87,55.9,14974.0,48.4182,48.4528,48.4095,48.4355,14974.0
2019-07-18 11:50:00,55.9,55.92,55.89,55.91,24953.0,48.4355,48.4528,48.4268,48.4442,24953.0
2019-07-18 11:55:00,55.91,55.94,55.9,55.91,23508.0,48.4442,48.4702,48.4355,48.4442,23508.0
2019-07-18 12:00:00,55.91,55.97,55.89,55.95,10432.0,48.4442,48.4962,48.4268,48.4788,10432.0
2019-07-18 12:05:00,55.96,56.03,55.95,56.02,4741.0,48.4875,48.5481,48.4788,48.5395,4741.0
2019-07-18 12:10:00,56.02,56.03,55.99,56.0,8145.0,48.5395,48.5481,48.5135,48.5221,8145.0
2019-07-18 12:15:00,56.0,56.04,56.0,56.04,7804.0,48.5221,48.5568,48.5221,48.5568,7804.0
2019-07-18 12:20:00,56.04,56.05,55.99,56.03,10312.0,48.5568,48.5655,48.5135,48.5481,10312.0
2019-07-18 12:25:00,56.03,56.07,56.02,56.07,8037.0,48.5481,48.5828,48.5395,48.5828,8037.0
2019-07-18 12:30:00,56.07,56.11,56.06,56.09,8226.0,48.5828,48.6175,48.5741,48.6001,8226.0
2019-07-18 12:35:00,56.09,56.11,56.05,56.1,9139.0,48.6001,48.6175,48.5655,48.6088,9139.0
2019-07-18 12:40:00,56.11,56.11,56.06,56.08,10040.0,48.6175,48.6175,48.5741,48.5915,10040.0
2019-07-18 12:45:00,56.09,56.09,56.06,56.06,5447.0,48.6001,48.6001,48.5741,48.5741,5447.0
2019-07-18 12:50:00,56.07,56.08,56.06,56.06,3466.0,48.5828,48.5915,48.5741,48.5741,3466.0
2019-07-18 12:55:00,56.05,56.08,56.05,56.08,5957.0,48.5655,48.5915,48.5655,48.5915,5957.0
2019-07-18 13:00:00,56.07,56.13,56.07,56.09,15341.0,48.5828,48.6348,48.5828,48.6001,15341.0
2019-07-18 13:05:00,56.09,56.09,56.07,56.07,9659.0,48.6001,48.6001,48.5828,48.5828,9659.0
2019-07-18 13:10:00,56.08,56.11,56.06,56.08,27065.0,48.5915,48.6175,48.5741,48.5915,27065.0
2019-07-18 13:15:00,56.08,56.13,56.08,56.11,12826.0,48.5915,48.6348,48.5915,48.6175,12826.0
2019-07-18 13:20:00,56.12,56.13,56.06,56.07,6839.0,48.6261,48.6348,48.5741,48.5828,6839.0
2019-07-18 13:25:00,56.07,56.07,56.01,56.02,8529.0,48.5828,48.5828,48.5308,48.5395,8529.0
2019-07-18 13:30:00,56.02,56.04,56.01,56.02,6840.0,48.5395,48.5568,48.5308,48.5395,6840.0
2019-07-18 13:35:00,56.02,56.02,55.99,56.0,11103.0,48.5395,48.5395,48.5135,48.5221,11103.0
2019-07-18 13:40:00,56.01,56.01,55.99,55.99,9527.0,48.5308,48.5308,48.5135,48.5135,9527.0
2019-07-18 13:45:00,55.98,55.99,55.95,55.95,9913.0,48.5048,48.5135,48.4788,48.4788,9913.0
2019-07-18 13:50:00,55.95,55.96,55.93,55.95,8229.0,48.4788,48.4875,48.4615,48.4788,8229.0
2019-07-18 13:55:00,55.95,55.98,55.94,55.98,7936.0,48.4788,48.5048,48.4702,48.5048,7936.0
2019-07-18 14:00:00,55.98,55.99,55.96,55.98,13335.0,48.5048,48.5135,48.4875,48.5048,13335.0
2019-07-18 14:05:00,55.99,56.04,55.99,56.04,4791.0,48.5135,48.5568,48.5135,48.5568,4791.0
2019-07-18 14:10:00,56.03,56.03,55.96,55.96,9366.0,48.5481,48.5481,48.4875,48.4875,9366.0
2019-07-18 14:15:00,55.96,56.05,55.96,56.05,9464.0,48.4875,48.5655,48.4875,48.5655,9464.0
2019-07-18 14:20:00,56.05,56.08,56.03,56.04,13958.0,48.5655,48.5915,48.5481,48.5568,13958.0
2019-07-18 14:25:00,56.05,56.06,56.03,56.05,8425.0,48.5655,48.5741,48.5481,48.5655,8425.0
2019-07-18 14:30:00,56.05,56.07,56.04,56.06,6445.0,48.5655,48.5828,48.5568,48.5741,6445.0
2019-07-18 14:35:00,56.06,56.09,56.06,56.08,8948.0,48.5741,48.6001,48.5741,48.5915,8948.0
2019-07-18 14:40:00,56.08,56.08,56.04,56.05,10862.0,48.5915,48.5915,48.5568,48.5655,10862.0
2019-07-18 14:45:00,56.05,56.1,56.04,56.1,15497.0,48.5655,48.6088,48.5568,48.6088,15497.0
2019-07-18 14:50:00,56.09,56.11,56.09,56.09,9535.0,48.6001,48.6175,48.6001,48.6001,9535.0
2019-07-18 14:55:00,56.1,56.17,56.1,56.17,13011.0,48.6088,48.6694,48.6088,48.6694,13011.0
2019-07-18 15:00:00,56.16,56.22,56.14,56.19,22784.0,48.6608,48.7128,48.6435,48.6868,22784.0
2019-07-18 15:05:00,56.17,56.17,56.14,56.16,12169.0,48.6694,48.6694,48.6435,48.6608,12169.0
2019-07-18 15:10:00,56.16,56.16,56.11,56.14,25667.0,48.6608,48.6608,48.6175,48.6435,25667.0
2019-07-18 15:15:00,56.14,56.14,56.09,56.1,11244.0,48.6435,48.6435,48.6001,48.6088,11244.0
2019-07-18 15:20:00,56.1,56.1,56.04,56.05,24357.0,48.6088,48.6088,48.5568,48.5655,24357.0
2019-07-18 15:25:00,56.05,56.08,56.01,56.08,19128.0,48.5655,48.5915,48.5308,48.5915,19128.0
2019-07-18 15:30:00,56.08,56.1,56.06,56.09,25856.0,48.5915,48.6088,48.5741,48.6001,25856.0
2019-07-18 15:35:00,56.09,56.14,56.09,56.14,25069.0,48.6001,48.6435,48.6001,48.6435,25069.0
2019-07-18 15:40:00,56.14,56.16,56.11,56.16,26080.0,48.6435,48.6608,48.6175,48.6608,26080.0
2019-07-18 15:45:00,56.15,56.15,56.07,56.07,39918.0,48.6521,48.6521,48.5828,48.5828,39918.0
2019-07-18 15:50:00,56.07,56.09,56.06,56.08,45495.0,48.5828,48.6001,48.5741,48.5915,45495.0
2019-07-18 15:55:00,56.09,56.15,56.08,56.12,139050.0,48.6001,48.6521,48.5915,48.6261,139050.0
2019-07-19 09:30:00,56.37,56.49,56.22,56.22,161413.0,48.8427,48.9467,48.7128,48.7128,161413.0
2019-07-19 09:35:00,56.22,56.23,56.09,56.21,16762.0,48.7128,48.7214,48.6001,48.7041,16762.0
2019-07-19 09:40:00,56.23,56.23,56.07,56.1,15053.0,48.7214,48.7214,48.5828,48.6088,15053.0
2019-07-19 09:45:00,56.1,56.11,55.95,55.98,23320.0,48.6088,48.6175,48.4788,48.5048,23320.0
2019-07-19 09:50:00,55.98,56.02,55.96,55.98,27655.0,48.5048,48.5395,48.4875,48.5048,27655.0
2019-07-19 09:55:00,55.98,56.03,55.97,56.03,20801.0,48.5048,48.5481,48.4962,48.5481,20801.0
2019-07-19 10:00:00,56.03,56.03,55.88,55.88,43583.0,48.5481,48.5481,48.4182,48.4182,43583.0
2019-07-19 10:05:00,55.89,55.89,55.78,55.81,46510.0,48.4268,48.4268,48.3315,48.3575,46510.0
2019-07-19 10:10:00,55.81,55.95,55.8,55.9,43945.0,48.3575,48.4788,48.3489,48.4355,43945.0
2019-07-19 10:15:00,55.91,56.02,55.91,56.0,23508.0,48.4442,48.5395,48.4442,48.5221,23508.0
2019-07-19 10:20:00,56.0,56.07,55.99,56.01,29011.0,48.5221,48.5828,48.5135,48.5308,29011.0
2019-07-19 10:25:00,56.02,56.04,55.91,55.92,30135.0,48.5395,48.5568,48.4442,48.4528,30135.0
2019-07-19 10:30:00,55.91,55.96,55.9,55.93,29388.0,48.4442,48.4875,48.4355,48.4615,29388.0
2019-07-19 10:35:00,55.92,55.94,55.88,55.89,19932.0,48.4528,48.4702,48.4182,48.4268,19932.0
2019-07-19 10:40:00,55.89,55.94,55.86,55.92,20355.0,48.4268,48.4702,48.4008,48.4528,20355.0
2019-07-19 10:45:00,55.91,55.91,55.8,55.8,173479.0,48.4442,48.4442,48.3489,48.3489,173479.0
2019-07-19 10:50:00,55.8,55.88,55.79,55.84,43142.0,48.3489,48.4182,48.3402,48.3835,43142.0
2019-07-19 10:55:00,55.84,55.84,55.8,55.82,27376.0,48.3835,48.3835,48.3489,48.3662,27376.0
2019-07-19 11:00:00,55.82,55.85,55.8,55.83,30771.0,48.3662,48.3922,48.3489,48.3749,30771.0
2019-07-19 11:05:00,55.82,55.83,55.75,55.78,34738.0,48.3662,48.3749,48.3055,48.3315,34738.0
2019-07-19 11:10:00,55.77,55.89,55.75,55.89,29758.0,48.3229,48.4268,48.3055,48.4268,29758.0
2019-07-19 11:15:00,55.88,55.91,55.87,55.89,8931.0,48.4182,48.4442,48.4095,48.4268,8931.0
2019-07-19 11:20:00,55.89,55.93,55.86,55.92,7938.0,48.4268,48.4615,48.4008,48.4528,7938.0
2019-07-19 11:25:00,55.92,55.95,55.9,55.95,6106.0,48.4528,48.4788,48.4355,48.4788,6106.0
2019-07-19 11:30:00,55.95,56.01,55.94,56.0,11840.0,48.4788,48.5308,48.4702,48.5221,11840.0
2019-07-19 11:35:00,56.0,56.01,55.91,55.91,27529.0,48.5221,48.5308,48.4442,48.4442,27529.0
2019-07-19 11:40:00,55.91,55.92,55.88,55.89,9304.0,48.4442,48.4528,48.4182,48.4268,9304.0
2019-07-19 11:45:00,55.89,55.9,55.86,55.88,10083.0,48.4268,48.4355,48.4008,48.4182,10083.0
2019-07-19 11:50:00,55.88,55.94,55.87,55.94,10650.0,48.4182,48.4702,48.4095,48.4702,10650.0
2019-07-19 11:55:00,55.94,55.94,55.89,55.91,7343.0,48.4702,48.4702,48.4268,48.4442,7343.0
2019-07-19 12:00:00,55.92,55.94,55.9,55.94,5373.0,48.4528,48.4702,48.4355,48.4702,5373.0
2019-07-19 12:05:00,55.93,55.98,55.93,55.96,7974.0,48.4615,48.5048,48.4615,48.4875,7974.0
2019-07-19 12:10:00,55.96,55.98,55.95,55.98,5665.0,48.4875,48.5048,48.4788,48.5048,5665.0
2019-07-19 12:15:00,55.97,55.97,55.93,55.97,6107.0,48.4962,48.4962,48.4615,48.4962,6107.0
2019-07-19 12:20:00,55.97,55.97,55.92,55.93,5053.0,48.4962,48.4962,48.4528,48.4615,5053.0
2019-07-19 12:25:00,55.93,55.98,55.92,55.97,5495.0,48.4615,48.5048,48.4528,48.4962,5495.0
2019-07-19 12:30:00,55.97,55.99,55.96,55.96,6938.0,48.4962,48.5135,48.4875,48.4875,6938.0
2019-07-19 12:35:00,55.96,56.0,55.94,56.0,9615.0,48.4875,48.5221,48.4702,48.5221,9615.0
2019-07-19 12:40:00,55.99,55.99,55.96,55.97,8337.0,48.5135,48.5135,48.4875,48.4962,8337.0
2019-07-19 12:45:00,55.96,55.96,55.92,55.95,7773.0,48.4875,48.4875,48.4528,48.4788,7773.0
2019-07-19 12:50:00,55.95,55.97,55.94,55.95,4793.0,48.4788,48.4962,48.4702,48.4788,4793.0
2019-07-19 12:55:00,55.96,55.97,55.94,55.95,6976.0,48.4875,48.4962,48.4702,48.4788,6976.0
2019-07-19 13:00:00,55.95,55.95,55.92,55.93,6892.0,48.4788,48.4788,48.4528,48.4615,6892.0
2019-07-19 13:05:00,55.92,55.92,55.88,55.89,11255.0,48.4528,48.4528,48.4182,48.4268,11255.0
2019-07-19 13:10:00,55.9,55.91,55.89,55.91,5400.0,48.4355,48.4442,48.4268,48.4442,5400.0
2019-07-19 13:15:00,55.9,55.9,55.88,55.88,4244.0,48.4355,48.4355,48.4182,48.4182,4244.0
2019-07-19 13:20:00,55.89,55.89,55.88,55.88,10566.0,48.4268,48.4268,48.4182,48.4182,10566.0
2019-07-19 13:25:00,55.88,55.91,55.88,55.89,11355.0,48.4182,48.4442,48.4182,48.4268,11355.0
2019-07-19 13:30:00,55.89,55.89,55.8,55.8,28916.0,48.4268,48.4268,48.3489,48.3489,28916.0
2019-07-19 13:35:00,55.79,55.82,55.75,55.75,9577.0,48.3402,48.3662,48.3055,48.3055,9577.0
2019-07-19 13:40:00,55.76,55.81,55.74,55.75,38648.0,48.3142,48.3575,48.2969,48.3055,38648.0
2019-07-19 13:45:00,55.75,55.76,55.71,55.73,19660.0,48.3055,48.3142,48.2709,48.2882,19660.0
2019-07-19 13:50:00,55.73,55.81,55.73,55.73,68602.0,48.2882,48.3575,48.2882,48.2882,68602.0
2019-07-19 13:55:00,55.73,55.73,55.67,55.71,43287.0,48.2882,48.2882,48.2362,48.2709,43287.0
2019-07-19 14:00:00,55.71,55.72,55.67,55.7,27408.0,48.2709,48.2795,48.2362,48.2622,27408.0
2019-07-19 14:05:00,55.69,55.7,55.53,55.54,65231.0,48.2535,48.2622,48.1149,48.1236,65231.0
2019-07-19 14:10:00,55.54,55.55,55.49,55.54,58701.0,48.1236,48.1322,48.0803,48.1236,58701.0
2019-07-19 14:15:00,55.54,55.56,55.48,55.49,74643.0,48.1236,48.1409,48.0716,48.0803,74643.0
2019-07-19 14:20:00,55.5,55.5,55.37,55.38,58687.0,48.0889,48.0889,47.9763,47.9849,58687.0
2019-07-19 14:25:00,55.38,55.46,55.35,55.42,44147.0,47.9849,48.0543,47.9589,48.0196,44147.0
2019-07-19 14:30:00,55.42,55.44,55.35,55.38,34252.0,48.0196,48.0369,47.9589,47.9849,34252.0
2019-07-19 14:35:00,55.39,55.41,55.35,55.39,32635.0,47.9936,48.0109,47.9589,47.9936,32635.0
2019-07-19 14:40:00,55.39,55.42,55.35,55.36,37645.0,47.9936,48.0196,47.9589,47.9676,37645.0
2019-07-19 14:45:00,55.37,55.37,55.28,55.33,44567.0,47.9763,47.9763,47.8983,47.9416,44567.0
2019-07-19 14:50:00,55.33,55.35,55.29,55.3,22526.0,47.9416,47.9589,47.907,47.9156,22526.0
2019-07-19 14:55:00,55.3,55.35,55.27,55.35,23066.0,47.9156,47.9589,47.8896,47.9589,23066.0
2019-07-19 15:00:00,55.35,55.35,55.2,55.22,52758.0,47.9589,47.9589,47.829,47.8463,52758.0
2019-07-19 15:05:00,55.21,55.25,55.21,55.25,28519.0,47.8376,47.8723,47.8376,47.8723,28519.0
2019-07-19 15:10:00,55.25,55.26,55.17,55.21,58828.0,47.8723,47.881,47.803,47.8376,58828.0
2019-07-19 15:15:00,55.21,55.22,55.14,55.18,37762.0,47.8376,47.8463,47.777,47.8116,37762.0
2019-07-19 15:20:00,55.17,55.19,55.1,55.19,43377.0,47.803,47.8203,47.7423,47.8203,43377.0
2019-07-19 15:25:00,55.2,55.22,55.17,55.19,39141.0,47.829,47.8463,47.803,47.8203,39141.0
2019-07-19 15:30:00,55.2,55.2,55.13,55.14,107100.0,47.829,47.829,47.7683,47.777,107100.0
2019-07-19 15:35:00,55.14,55.24,55.13,55.23,67486.0,47.777,47.8636,47.7683,47.855,67486.0
2019-07-19 15:40:00,55.22,55.25,55.16,55.22,124267.0,47.8463,47.8723,47.7943,47.8463,124267.0
2019-07-19 15:45:00,55.22,55.22,55.05,55.08,123365.0,47.8463,47.8463,47.699,47.725,123365.0
2019-07-19 15:50:00,55.09,55.15,55.06,55.12,117713.0,47.7337,47.7857,47.7077,47.7597,117713.0
2019-07-19 15:55:00,55.12,55.12,54.96,54.99,293419.0,47.7597,47.7597,47.621,47.647,293419.0
2019-07-22 09:30:00,55.05,55.2,54.97,55.09,74406.0,47.699,47.829,47.6297,47.7337,74406.0
2019-07-22 09:35:00,55.1,55.11,54.91,55.03,51864.0,47.7423,47.751,47.5777,47.6817,51864.0
2019-07-22 09:40:00,55.03,55.07,54.96,55.06,46438.0,47.6817,47.7163,47.621,47.7077,46438.0
2019-07-22 09:45:00,55.07,55.13,55.0,55.13,43284.0,47.7163,47.7683,47.6557,47.7683,43284.0
2019-07-22 09:50:00,55.14,55.16,55.01,55.08,56921.0,47.777,47.7943,47.6643,47.725,56921.0
2019-07-22 09:55:00,55.08,55.22,55.08,55.19,30833.0,47.725,47.8463,47.725,47.8203,30833.0
2019-07-22 10:00:00,55.19,55.26,55.16,55.24,17842.0,47.8203,47.881,47.7943,47.8636,17842.0
2019-07-22 10:05:00,55.27,55.31,55.23,55.31,27393.0,47.8896,47.9243,47.855,47.9243,27393.0
2019-07-22 10:10:00,55.31,55.36,55.24,55.28,26358.0,47.9243,47.9676,47.8636,47.8983,26358.0
2019-07-22 10:15:00,55.28,55.35,55.28,55.29,33964.0,47.8983,47.9589,47.8983,47.907,33964.0
2019-07-22 10:20:00,55.29,55.32,55.25,55.28,28369.0,47.907,47.933,47.8723,47.8983,28369.0
2019-07-22 10:25:00,55.27,55.37,55.25,55.36,19005.0,47.8896,47.9763,47.8723,47.9676,19005.0
2019-07-22 10:30:00,55.36,55.37,55.28,55.3,27355.0,47.9676,47.9763,47.8983,47.9156,27355.0
2019-07-22 10:35:00,55.29,55.3,55.26,55.28,22359.0,47.907,47.9156,47.881,47.8983,22359.0
2019-07-22 10:40:00,55.28,55.29,55.16,55.16,17707.0,47.8983,47.907,47.7943,47.7943,17707.0
2019-07-22 10:45:00,55.18,55.19,55.15,55.18,19286.0,47.8116,47.8203,47.7857,47.8116,19286.0
2019-07-22 10:50:00,55.18,55.19,55.15,55.16,15472.0,47.8116,47.8203,47.7857,47.7943,15472.0
2019-07-22 10:55:00,55.17,55.19,55.11,55.15,18857.0,47.803,47.8203,47.751,47.7857,18857.0
2019-07-22 11:00:00,55.16,55.19,55.09,55.12,22445.0,47.7943,47.8203,47.7337,47.7597,22445.0
2019-07-22 11:05:00,55.13,55.14,55.02,55.03,32224.0,47.7683,47.777,47.673,47.6817,32224.0
2019-07-22 11:10:00,55.03,55.03,54.96,55.01,27430.0,47.6817,47.6817,47.621,47.6643,27430.0
2019-07-22 11:15:00,55.02,55.02,54.88,54.92,31336.0,47.673,47.673,47.5517,47.5864,31336.0
2019-07-22 11:20:00,54.91,54.91,54.82,54.89,38279.0,47.5777,47.5777,47.4997,47.5604,38279.0
2019-07-22 11:25:00,54.89,54.89,54.79,54.86,42226.0,47.5604,47.5604,47.4737,47.5344,42226.0
2019-07-22 11:30:00,54.85,54.91,54.83,54.86,43768.0,47.5257,47.5777,47.5084,47.5344,43768.0
2019-07-22 11:35:00,54.86,54.97,54.86,54.97,34587.0,47.5344,47.6297,47.5344,47.6297,34587.0
2019-07-22 11:40:00,54.96,54.97,54.91,54.92,15392.0,47.621,47.6297,47.5777,47.5864,15392.0
2019-07-22 11:45:00,54.91,54.97,54.89,54.97,24716.0,47.5777,47.6297,47.5604,47.6297,24716.0
2019-07-22 11:50:00,54.97,54.99,54.92,54.92,20562.0,47.6297,47.647,47.5864,47.5864,20562.0
2019-07-22 11:55:00,54.93,55.0,54.93,54.94,22887.0,47.595,47.6557,47.595,47.6037,22887.0
2019-07-22 12:00:00,54.94,54.96,54.89,54.93,22620.0,47.6037,47.621,47.5604,47.595,22620.0
2019-07-22 12:05:00,54.93,55.01,54.93,54.99,18459.0,47.595,47.6643,47.595,47.647,18459.0
2019-07-22 12:10:00,54.99,55.09,54.98,55.08,13533.0,47.647,47.7337,47.6384,47.725,13533.0
2019-07-22 12:15:00,55.08,55.14,55.06,55.12,14730.0,47.725,47.777,47.7077,47.7597,14730.0
2019-07-22 12:20:00,55.11,55.16,55.1,55.13,16077.0,47.751,47.7943,47.7423,47.7683,16077.0
2019-07-22 12:25:00,55.14,55.14,55.1,55.12,14754.0,47.777,47.777,47.7423,47.7597,14754.0
2019-07-22 12:30:00,55.13,55.15,55.12,55.14,20620.0,47.7683,47.7857,47.7597,47.777,20620.0
2019-07-22 12:35:00,55.15,55.23,55.14,55.22,11903.0,47.7857,47.855,47.777,47.8463,11903.0
2019-07-22 12:40:00,55.22,55.22,55.19,55.21,15473.0,47.8463,47.8463,47.8203,47.8376,15473.0
2019-07-22 12:45:00,55.21,55.21,55.17,55.17,6461.0,47.8376,47.8376,47.803,47.803,6461.0
2019-07-22 12:50:00,55.17,55.18,55.14,55.17,9137.0,47.803,47.8116,47.777,47.803,9137.0
2019-07-22 12:55:00,55.17,55.18,55.13,55.17,20329.0,47.803,47.8116,47.7683,47.803,20329.0
2019-07-22 13:00:00,55.17,55.19,55.13,55.15,14948.0,47.803,47.8203,47.7683,47.7857,14948.0
2019-07-22 13:05:00,55.15,55.16,55.14,55.16,9294.0,47.7857,47.7943,47.777,47.7943,9294.0
2019-07-22 13:10:00,55.17,55.22,55.17,55.2,9569.0,47.803,47.8463,47.803,47.829,9569.0
2019-07-22 13:15:00,55.2,55.24,55.19,55.2,14552.0,47.829,47.8636,47.8203,47.829,14552.0
2019-07-22 13:20:00,55.2,55.21,55.17,55.19,8516.0,47.829,47.8376,47.803,47.8203,8516.0
2019-07-22 13:25:00,55.19,55.2,55.17,55.18,9880.0,47.8203,47.829,47.803,47.8116,9880.0
2019-07-22 13:30:00,55.19,55.24,55.19,55.22,11728.0,47.8203,47.8636,47.8203,47.8463,11728.0
2019-07-22 13:35:00,55.22,55.23,55.18,55.2,11073.0,47.8463,47.855,47.8116,47.829,11073.0
2019-07-22 13:40:00,55.2,55.2,55.18,55.18,11848.0,47.829,47.829,47.8116,47.8116,11848.0
2019-07-22 13:45:00,55.19,55.2,55.15,55.16,14514.0,47.8203,47.829,47.7857,47.7943,14514.0
2019-07-22 13:50:00,55.15,55.16,55.11,55.15,13664.0,47.7857,47.7943,47.751,47.7857,13664.0
2019-07-22 13:55:00,55.14,55.16,55.14,55.14,14989.0,47.777,47.7943,47.777,47.777,14989.0
2019-07-22 14:00:00,55.14,55.17,55.14,55.14,11085.0,47.777,47.803,47.777,47.777,11085.0
2019-07-22 14:05:00,55.14,55.17,55.14,55.14,11591.0,47.777,47.803,47.777,47.777,11591.0
2019-07-22 14:10:00,55.14,55.16,55.11,55.14,17310.0,47.777,47.7943,47.751,47.777,17310.0
2019-07-22 14:15:00,55.14,55.16,55.14,55.14,10992.0,47.777,47.7943,47.777,47.777,10992.0
2019-07-22 14:20:00,55.13,55.16,55.13,55.15,11309.0,47.7683,47.7943,47.7683,47.7857,11309.0
2019-07-22 14:25:00,55.14,55.15,55.13,55.15,7661.0,47.777,47.7857,47.7683,47.7857,7661.0
2019-07-22 14:30:00,55.14,55.2,55.14,55.18,17815.0,47.777,47.829,47.777,47.8116,17815.0
2019-07-22 14:35:00,55.17,55.17,55.12,55.14,11537.0,47.803,47.803,47.7597,47.777,11537.0
2019-07-22 14:40:00,55.14,55.15,55.09,55.1,10473.0,47.777,47.7857,47.7337,47.7423,10473.0
2019-07-22 14:45:00,55.1,55.14,55.1,55.14,18171.0,47.7423,47.777,47.7423,47.777,18171.0
2019-07-22 14:50:00,55.14,55.15,55.11,55.12,15069.0,47.777,47.7857,47.751,47.7597,15069.0
2019-07-22 14:55:00,55.13,55.16,55.11,55.14,15164.0,47.7683,47.7943,47.751,47.777,15164.0
2019-07-22 15:00:00,55.15,55.27,55.14,55.22,34503.0,47.7857,47.8896,47.777,47.8463,34503.0
2019-07-22 15:05:00,55.22,55.24,55.18,55.18,11073.0,47.8463,47.8636,47.8116,47.8116,11073.0
2019-07-22 15:10:00,55.18,55.19,55.16,55.17,15580.0,47.8116,47.8203,47.7943,47.803,15580.0
2019-07-22 15:15:00,55.18,55.23,55.15,55.15,34138.0,47.8116,47.855,47.7857,47.7857,34138.0
2019-07-22 15:20:00,55.15,55.17,55.09,55.11,28442.0,47.7857,47.803,47.7337,47.751,28442.0
2019-07-22 15:25:00,55.11,55.13,55.09,55.11,24597.0,47.751,47.7683,47.7337,47.751,24597.0
2019-07-22 15:30:00,55.12,55.12,55.04,55.06,38257.0,47.7597,47.7597,47.6903,47.7077,38257.0
2019-07-22 15:35:00,55.06,55.07,55.01,55.03,42425.0,47.7077,47.7163,47.6643,47.6817,42425.0
2019-07-22 15:40:00,55.03,55.04,55.0,55.0,47876.0,47.6817,47.6903,47.6557,47.6557,47876.0
2019-07-22 15:45:00,55.01,55.03,54.96,55.02,54721.0,47.6643,47.6817,47.621,47.673,54721.0
2019-07-22 15:50:00,55.01,55.07,54.98,55.06,78100.0,47.6643,47.7163,47.6384,47.7077,78100.0
2019-07-22 15:55:00,55.06,55.1,54.99,55.07,196515.0,47.7077,47.7423,47.647,47.7163,196515.0
2019-07-23 09:30:00,55.05,55.09,54.93,55.09,74820.0,47.699,47.7337,47.595,47.7337,74820.0
2019-07-23 09:35:00,55.09,55.1,54.96,55.03,24436.0,47.7337,47.7423,47.621,47.6817,24436.0
2019-07-23 09:40:00,55.03,55.03,54.98,55.01,23208.0,47.6817,47.6817,47.6384,47.6643,23208.0
2019-07-23 09:45:00,55.01,55.01,54.91,54.94,20725.0,47.6643,47.6643,47.5777,47.6037,20725.0
2019-07-23 09:50:00,54.94,54.98,54.84,54.98,33125.0,47.6037,47.6384,47.517,47.6384,33125.0
2019-07-23 09:55:00,54.97,55.07,54.96,55.07,18353.0,47.6297,47.7163,47.621,47.7163,18353.0
2019-07-23 10:00:00,55.08,55.11,54.92,54.96,25200.0,47.725,47.751,47.5864,47.621,25200.0
2019-07-23 10:05:00,54.98,55.03,54.93,54.94,20914.0,47.6384,47.6817,47.595,47.6037,20914.0
2019-07-23 10:10:00,54.94,54.97,54.91,54.94,18092.0,47.6037,47.6297,47.5777,47.6037,18092.0
2019-07-23 10:15:00,54.94,54.96,54.93,54.94,19686.0,47.6037,47.621,47.595,47.6037,19686.0
2019-07-23 10:20:00,54.94,54.94,54.85,54.85,18105.0,47.6037,47.6037,47.5257,47.5257,18105.0
2019-07-23 10:25:00,54.85,54.87,54.82,54.83,8763.0,47.5257,47.543,47.4997,47.5084,8763.0
2019-07-23 10:30:00,54.83,54.85,54.8,54.85,41627.0,47.5084,47.5257,47.4824,47.5257,41627.0
2019-07-23 10:35:00,54.85,54.88,54.82,54.84,18026.0,47.5257,47.5517,47.4997,47.517,18026.0
2019-07-23 10:40:00,54.84,54.84,54.8,54.81,11477.0,47.517,47.517,47.4824,47.4911,11477.0
2019-07-23 10:45:00,54.8,54.82,54.77,54.8,18530.0,47.4824,47.4997,47.4564,47.4824,18530.0
2019-07-23 10:50:00,54.8,54.8,54.74,54.74,18828.0,47.4824,47.4824,47.4304,47.4304,18828.0
2019-07-23 10:55:00,54.74,54.76,54.7,54.74,16158.0,47.4304,47.4477,47.3957,47.4304,16158.0
2019-07-23 11:00:00,54.73,54.74,54.7,54.7,29391.0,47.4217,47.4304,47.3957,47.3957,29391.0
2019-07-23 11:05:00,54.7,54.7,54.63,54.66,26340.0,47.3957,47.3957,47.3351,47.3611,26340.0
2019-07-23 11:10:00,54.66,54.68,54.64,54.64,31300.0,47.3611,47.3784,47.3438,47.3438,31300.0
2019-07-23 11:15:00,54.65,54.68,54.64,54.67,22876.0,47.3524,47.3784,47.3438,47.3697,22876.0
2019-07-23 11:20:00,54.68,54.7,54.66,54.66,20760.0,47.3784,47.3957,47.3611,47.3611,20760.0
2019-07-23 11:25:00,54.66,54.66,54.6,54.61,21481.0,47.3611,47.3611,47.3091,47.3178,21481.0
2019-07-23 11:30:00,54.62,54.64,54.58,54.58,20763.0,47.3264,47.3438,47.2918,47.2918,20763.0
2019-07-23 11:35:00,54.58,54.64,54.56,54.64,30123.0,47.2918,47.3438,47.2744,47.3438,30123.0
2019-07-23 11:40:00,54.63,54.64,54.59,54.59,14127.0,47.3351,47.3438,47.3004,47.3004,14127.0
2019-07-23 11:45:00,54.59,54.65,54.58,54.65,22966.0,47.3004,47.3524,47.2918,47.3524,22966.0
2019-07-23 11:50:00,54.64,54.66,54.62,54.65,27021.0,47.3438,47.3611,47.3264,47.3524,27021.0
2019-07-23 11:55:00,54.65,54.67,54.62,54.64,11570.0,47.3524,47.3697,47.3264,47.3438,11570.0
2019-07-23 12:00:00,54.64,54.72,54.64,54.72,24128.0,47.3438,47.4131,47.3438,47.4131,24128.0
2019-07-23 12:05:00,54.72,54.81,54.71,54.77,13230.0,47.4131,47.4911,47.4044,47.4564,13230.0
2019-07-23 12:10:00,54.78,54.83,54.77,54.8,13995.0,47.4651,47.5084,47.4564,47.4824,13995.0
2019-07-23 12:15:00,54.8,54.89,54.79,54.87,32207.0,47.4824,47.5604,47.4737,47.543,32207.0
2019-07-23 12:20:00,54.88,54.92,54.87,54.91,15555.0,47.5517,47.5864,47.543,47.5777,15555.0
2019-07-23 12:25:00,54.91,54.91,54.85,54.89,15341.0,47.5777,47.5777,47.5257,47.5604,15341.0
2019-07-23 12:30:00,54.88,54.96,54.87,54.96,8819.0,47.5517,47.621,47.543,47.621,8819.0
2019-07-23 12:35:00,54.96,54.99,54.94,54.95,11333.0,47.621,47.647,47.6037,47.6124,11333.0
2019-07-23 12:40:00,54.96,54.98,54.93,54.98,10228.0,47.621,47.6384,47.595,47.6384,10228.0
2019-07-23 12:45:00,54.97,55.0,54.96,54.97,10159.0,47.6297,47.6557,47.621,47.6297,10159.0
2019-07-23 12:50:00,54.97,54.98,54.92,54.92,9909.0,47.6297,47.6384,47.5864,47.5864,9909.0
2019-07-23 12:55:00,54.92,54.96,54.92,54.94,13484.0,47.5864,47.621,47.5864,47.6037,13484.0
2019-07-23 13:00:00,54.94,54.95,54.89,54.9,15104.0,47.6037,47.6124,47.5604,47.569,15104.0
2019-07-23 13:05:00,54.9,54.91,54.88,54.9,9994.0,47.569,47.5777,47.5517,47.569,9994.0
2019-07-23 13:10:00,54.89,54.93,54.88,54.91,17583.0,47.5604,47.595,47.5517,47.5777,17583.0
2019-07-23 13:15:00,54.9,54.92,54.88,54.92,10641.0,47.569,47.5864,47.5517,47.5864,10641.0
2019-07-23 13:20:00,54.92,54.99,54.92,54.95,20544.0,47.5864,47.647,47.5864,47.6124,20544.0
2019-07-23 13:25:00,54.95,54.98,54.93,54.94,11599.0,47.6124,47.6384,47.595,47.6037,11599.0
2019-07-23 13:30:00,54.94,54.97,54.93,54.97,20114.0,47.6037,47.6297,47.595,47.6297,20114.0
2019-07-23 13:35:00,54.97,55.03,54.96,55.01,13204.0,47.6297,47.6817,47.621,47.6643,13204.0
2019-07-23 13:40:00,55.01,55.11,55.0,55.07,21810.0,47.6643,47.751,47.6557,47.7163,21810.0
2019-07-23 13:45:00,55.07,55.09,55.04,55.07,11293.0,47.7163,47.7337,47.6903,47.7163,11293.0
2019-07-23 13:50:00,55.07,55.09,55.06,55.08,10333.0,47.7163,47.7337,47.7077,47.725,10333.0
2019-07-23 13:55:00,55.08,55.14,55.07,55.11,13401.0,47.725,47.777,47.7163,47.751,13401.0
2019-07-23 14:00:00,55.12,55.12,55.06,55.1,10206.0,47.7597,47.7597,47.7077,47.7423,10206.0
2019-07-23 14:05:00,55.1,55.11,55.07,55.07,11308.0,47.7423,47.751,47.7163,47.7163,11308.0
2019-07-23 14:10:00,55.07,55.1,55.06,55.09,10877.0,47.7163,47.7423,47.7077,47.7337,10877.0
2019-07-23 14:15:00,55.09,55.09,55.08,55.09,4892.0,47.7337,47.7337,47.725,47.7337,4892.0
2019-07-23 14:20:00,55.09,55.1,55.07,55.1,23111.0,47.7337,47.7423,47.7163,47.7423,23111.0
2019-07-23 14:25:00,55.1,55.11,55.06,55.09,10335.0,47.7423,47.751,47.7077,47.7337,10335.0
2019-07-23 14:30:00,55.09,55.1,55.07,55.07,10958.0,47.7337,47.7423,47.7163,47.7163,10958.0
2019-07-23 14:35:00,55.07,55.07,55.05,55.07,14805.0,47.7163,47.7163,47.699,47.7163,14805.0
2019-07-23 14:40:00,55.06,55.07,55.04,55.04,15205.0,47.7077,47.7163,47.6903,47.6903,15205.0
2019-07-23 14:45:00,55.05,55.1,55.05,55.09,14827.0,47.699,47.7423,47.699,47.7337,14827.0
2019-07-23 14:50:00,55.09,55.1,55.06,55.07,10251.0,47.7337,47.7423,47.7077,47.7163,10251.0
2019-07-23 14:55:00,55.08,55.09,55.06,55.08,11045.0,47.725,47.7337,47.7077,47.725,11045.0
2019-07-23 15:00:00,55.09,55.09,55.05,55.05,16902.0,47.7337,47.7337,47.699,47.699,16902.0
2019-07-23 15:05:00,55.05,55.09,55.04,55.07,20279.0,47.699,47.7337,47.6903,47.7163,20279.0
2019-07-23 15:10:00,55.08,55.11,55.07,55.11,11614.0,47.725,47.751,47.7163,47.751,11614.0
2019-07-23 15:15:00,55.11,55.11,55.07,55.11,19730.0,47.751,47.751,47.7163,47.751,19730.0
2019-07-23 15:20:00,55.11,55.14,55.09,55.09,17452.0,47.751,47.777,47.7337,47.7337,17452.0
2019-07-23 15:25:00,55.1,55.12,55.08,55.11,14247.0,47.7423,47.7597,47.725,47.751,14247.0
2019-07-23 15:30:00,55.11,55.17,55.1,55.16,25637.0,47.751,47.803,47.7423,47.7943,25637.0
2019-07-23 15:35:00,55.17,55.19,55.14,55.18,39339.0,47.803,47.8203,47.777,47.8116,39339.0
2019-07-23 15:40:00,55.17,55.19,55.13,55.14,32179.0,47.803,47.8203,47.7683,47.777,32179.0
2019-07-23 15:45:00,55.14,55.16,55.12,55.13,40117.0,47.777,47.7943,47.7597,47.7683,40117.0
2019-07-23 15:50:00,55.13,55.21,55.12,55.2,57782.0,47.7683,47.8376,47.7597,47.829,57782.0
2019-07-23 15:55:00,55.2,55.21,55.13,55.19,134907.0,47.829,47.8376,47.7683,47.8203,134907.0
2019-07-24 09:30:00,55.12,55.17,54.77,54.97,53960.0,47.7597,47.803,47.4564,47.6297,53960.0
2019-07-24 09:35:00,54.99,55.02,54.95,55.0,18600.0,47.647,47.673,47.6124,47.6557,18600.0
2019-07-24 09:40:00,55.0,55.16,55.0,55.16,29494.0,47.6557,47.7943,47.6557,47.7943,29494.0
2019-07-24 09:45:00,55.16,55.2,55.12,55.13,23322.0,47.7943,47.829,47.7597,47.7683,23322.0
2019-07-24 09:50:00,55.12,55.15,55.07,55.1,36263.0,47.7597,47.7857,47.7163,47.7423,36263.0
2019-07-24 09:55:00,55.09,55.1,55.05,55.05,20177.0,47.7337,47.7423,47.699,47.699,20177.0
2019-07-24 10:00:00,55.05,55.06,54.98,54.98,33190.0,47.699,47.7077,47.6384,47.6384,33190.0
2019-07-24 10:05:00,54.99,55.05,54.97,54.98,37648.0,47.647,47.699,47.6297,47.6384,37648.0
2019-07-24 10:10:00,54.99,55.06,54.97,55.01,22428.0,47.647,47.7077,47.6297,47.6643,22428.0
2019-07-24 10:15:00,55.0,55.01,54.91,54.95,21388.0,47.6557,47.6643,47.5777,47.6124,21388.0
2019-07-24 10:20:00,54.95,54.95,54.88,54.88,16326.0,47.6124,47.6124,47.5517,47.5517,16326.0
2019-07-24 10:25:00,54.87,54.87,54.82,54.83,9988.0,47.543,47.543,47.4997,47.5084,9988.0
2019-07-24 10:30:00,54.82,54.85,54.79,54.84,31758.0,47.4997,47.5257,47.4737,47.517,31758.0
2019-07-24 10:35:00,54.84,54.85,54.67,54.7,59216.0,47.517,47.5257,47.3697,47.3957,59216.0
2019-07-24 10:40:00,54.71,54.71,54.58,54.59,34457.0,47.4044,47.4044,47.2918,47.3004,34457.0
2019-07-24 10:45:00,54.59,54.59,54.43,54.47,46168.0,47.3004,47.3004,47.1618,47.1965,46168.0
2019-07-24 10:50:00,54.47,54.5,54.28,54.35,93904.0,47.1965,47.2224,47.0318,47.0925,93904.0
2019-07-24 10:55:00,54.34,54.42,54.34,54.34,63571.0,47.0838,47.1531,47.0838,47.0838,63571.0
2019-07-24 11:00:00,54.33,54.34,54.28,54.34,43878.0,47.0751,47.0838,47.0318,47.0838,43878.0
2019-07-24 11:05:00,54.33,54.33,54.18,54.2,64048.0,47.0751,47.0751,46.9452,46.9625,64048.0
2019-07-24 11:10:00,54.2,54.21,53.94,54.01,125405.0,46.9625,46.9712,46.7372,46.7979,125405.0
2019-07-24 11:15:00,54.01,54.07,53.97,54.0,86259.0,46.7979,46.8499,46.7632,46.7892,86259.0
2019-07-24 11:20:00,54.0,54.06,53.97,53.98,47889.0,46.7892,46.8412,46.7632,46.7719,47889.0
2019-07-24 11:25:00,53.98,53.98,53.89,53.91,59145.0,46.7719,46.7719,46.6939,46.7112,59145.0
2019-07-24 11:30:00,53.9,53.93,53.71,53.71,162103.0,46.7026,46.7286,46.5379,46.5379,162103.0
2019-07-24 11:35:00,53.71,53.75,53.46,53.48,323243.0,46.5379,46.5726,46.3213,46.3387,323243.0
2019-07-24 11:40:00,53.48,53.66,53.48,53.6,135117.0,46.3387,46.4946,46.3387,46.4426,135117.0
2019-07-24 11:45:00,53.59,53.69,53.55,53.65,48755.0,46.434,46.5206,46.3993,46.486,48755.0
2019-07-24 11:50:00,53.65,53.69,53.59,53.59,59118.0,46.486,46.5206,46.434,46.434,59118.0
2019-07-24 11:55:00,53.59,53.64,53.56,53.63,86482.0,46.434,46.4773,46.408,46.4686,86482.0
2019-07-24 12:00:00,53.63,53.74,53.62,53.72,73959.0,46.4686,46.5639,46.46,46.5466,73959.0
2019-07-24 12:05:00,53.71,53.91,53.7,53.91,58112.0,46.5379,46.7112,46.5293,46.7112,58112.0
2019-07-24 12:10:00,53.91,53.91,53.75,53.79,42797.0,46.7112,46.7112,46.5726,46.6073,42797.0
2019-07-24 12:15:00,53.78,53.79,53.56,53.67,65797.0,46.5986,46.6073,46.408,46.5033,65797.0
2019-07-24 12:20:00,53.66,53.75,53.59,53.75,45614.0,46.4946,46.5726,46.434,46.5726,45614.0
2019-07-24 12:25:00,53.74,53.79,53.67,53.67,45352.0,46.5639,46.6073,46.5033,46.5033,45352.0
2019-07-24 12:30:00,53.66,53.76,53.66,53.71,45702.0,46.4946,46.5813,46.4946,46.5379,45702.0
2019-07-24 12:35:00,53.7,53.77,53.69,53.7,50558.0,46.5293,46.5899,46.5206,46.5293,50558.0
2019-07-24 12:40:00,53.7,53.73,53.63,53.73,65189.0,46.5293,46.5553,46.4686,46.5553,65189.0
2019-07-24 12:45:00,53.73,53.81,53.72,53.79,75412.0,46.5553,46.6246,46.5466,46.6073,75412.0
2019-07-24 12:50:00,53.79,53.85,53.78,53.85,47793.0,46.6073,46.6592,46.5986,46.6592,47793.0
2019-07-24 12:55:00,53.85,53.86,53.74,53.75,79292.0,46.6592,46.6679,46.5639,46.5726,79292.0
2019-07-24 13:00:00,53.74,53.82,53.74,53.82,33486.0,46.5639,46.6333,46.5639,46.6333,33486.0
2019-07-24 13:05:00,53.82,53.83,53.73,53.78,51199.0,46.6333,46.6419,46.5553,46.5986,51199.0
2019-07-24 13:10:00,53.77,53.81,53.73,53.75,40684.0,46.5899,46.6246,46.5553,46.5726,40684.0
2019-07-24 13:15:00,53.76,53.79,53.75,53.79,19450.0,46.5813,46.6073,46.5726,46.6073,19450.0
2019-07-24 13:20:00,53.79,53.79,53.69,53.72,25087.0,46.6073,46.6073,46.5206,46.5466,25087.0
2019-07-24 13:25:00,53.72,53.74,53.68,53.69,18308.0,46.5466,46.5639,46.5119,46.5206,18308.0
2019-07-24 13:30:00,53.69,53.71,53.66,53.69,29434.0,46.5206,46.5379,46.4946,46.5206,29434.0
2019-07-24 13:35:00,53.7,53.73,53.68,53.69,23244.0,46.5293,46.5553,46.5119,46.5206,23244.0
2019-07-24 13:40:00,53.68,53.69,53.63,53.66,32965.0,46.5119,46.5206,46.4686,46.4946,32965.0
2019-07-24 13:45:00,53.65,53.66,53.62,53.64,25869.0,46.486,46.4946,46.46,46.4773,25869.0
2019-07-24 13:50:00,53.64,53.67,53.62,53.66,19010.0,46.4773,46.5033,46.46,46.4946,19010.0
2019-07-24 13:55:00,53.66,53.67,53.64,53.64,12510.0,46.4946,46.5033,46.4773,46.4773,12510.0
2019-07-24 14:00:00,53.65,53.71,53.64,53.7,38035.0,46.486,46.5379,46.4773,46.5293,38035.0
2019-07-24 14:05:00,53.7,53.7,53.61,53.61,63644.0,46.5293,46.5293,46.4513,46.4513,63644.0
2019-07-24 14:10:00,53.61,53.64,53.57,53.61,108695.0,46.4513,46.4773,46.4166,46.4513,108695.0
2019-07-24 14:15:00,53.62,53.75,53.55,53.74,146101.0,46.46,46.5726,46.3993,46.5639,146101.0
2019-07-24 14:20:00,53.74,53.92,53.73,53.91,52806.0,46.5639,46.7199,46.5553,46.7112,52806.0
2019-07-24 14:25:00,53.91,54.01,53.87,53.93,60090.0,46.7112,46.7979,46.6766,46.7286,60090.0
2019-07-24 14:30:00,53.92,53.97,53.91,53.97,30120.0,46.7199,46.7632,46.7112,46.7632,30120.0
2019-07-24 14:35:00,53.97,54.0,53.95,53.99,23760.0,46.7632,46.7892,46.7459,46.7806,23760.0
2019-07-24 14:40:00,54.0,54.0,53.88,53.89,35715.0,46.7892,46.7892,46.6852,46.6939,35715.0
2019-07-24 14:45:00,53.88,53.89,53.77,53.8,49466.0,46.6852,46.6939,46.5899,46.6159,49466.0
2019-07-24 14:50:00,53.8,53.8,53.73,53.73,38637.0,46.6159,46.6159,46.5553,46.5553,38637.0
2019-07-24 14:55:00,53.73,53.86,53.7,53.79,85203.0,46.5553,46.6679,46.5293,46.6073,85203.0
2019-07-24 15:00:00,53.79,53.79,53.72,53.77,50433.0,46.6073,46.6073,46.5466,46.5899,50433.0
2019-07-24 15:05:00,53.78,53.81,53.75,53.77,32840.0,46.5986,46.6246,46.5726,46.5899,32840.0
2019-07-24 15:10:00,53.77,53.8,53.71,53.74,62467.0,46.5899,46.6159,46.5379,46.5639,62467.0
2019-07-24 15:15:00,53.73,53.78,53.66,53.78,73682.0,46.5553,46.5986,46.4946,46.5986,73682.0
2019-07-24 15:20:00,53.77,53.8,53.75,53.78,38222.0,46.5899,46.6159,46.5726,46.5986,38222.0
2019-07-24 15:25:00,53.78,53.83,53.75,53.8,46400.0,46.5986,46.6419,46.5726,46.6159,46400.0
2019-07-24 15:30:00,53.8,53.8,53.75,53.8,86586.0,46.6159,46.6159,46.5726,46.6159,86586.0
2019-07-24 15:35:00,53.8,53.83,53.77,53.83,101860.0,46.6159,46.6419,46.5899,46.6419,101860.0
2019-07-24 15:40:00,53.83,53.95,53.82,53.95,91591.0,46.6419,46.7459,46.6333,46.7459,91591.0
2019-07-24 15:45:00,53.95,54.0,53.93,53.99,111497.0,46.7459,46.7892,46.7286,46.7806,111497.0
2019-07-24 15:50:00,53.99,54.03,53.98,54.01,136747.0,46.7806,46.8152,46.7719,46.7979,136747.0
2019-07-24 15:55:00,54.0,54.01,53.89,53.91,268658.0,46.7892,46.7979,46.6939,46.7112,268658.0
2019-07-25 09:30:00,53.86,54.01,53.82,53.89,54886.0,46.6679,46.7979,46.6333,46.6939,54886.0
2019-07-25 09:35:00,53.91,53.93,53.78,53.92,24571.0,46.7112,46.7286,46.5986,46.7199,24571.0
2019-07-25 09:40:00,53.91,54.05,53.91,53.96,33550.0,46.7112,46.8325,46.7112,46.7546,33550.0
2019-07-25 09:45:00,53.96,53.96,53.78,53.79,30080.0,46.7546,46.7546,46.5986,46.6073,30080.0
2019-07-25 09:50:00,53.8,53.83,53.68,53.69,24205.0,46.6159,46.6419,46.5119,46.5206,24205.0
2019-07-25 09:55:00,53.68,53.73,53.67,53.69,25617.0,46.5119,46.5553,46.5033,46.5206,25617.0
2019-07-25 10:00:00,53.69,53.85,53.67,53.83,29483.0,46.5206,46.6592,46.5033,46.6419,29483.0
2019-07-25 10:05:00,53.83,53.85,53.79,53.82,18026.0,46.6419,46.6592,46.6073,46.6333,18026.0
2019-07-25 10:10:00,53.82,53.89,53.81,53.86,22396.0,46.6333,46.6939,46.6246,46.6679,22396.0
2019-07-25 10:15:00,53.85,53.91,53.79,53.89,22468.0,46.6592,46.7112,46.6073,46.6939,22468.0
2019-07-25 10:20:00,53.89,53.89,53.83,53.83,19180.0,46.6939,46.6939,46.6419,46.6419,19180.0
2019-07-25 10:25:00,53.83,53.87,53.8,53.86,18707.0,46.6419,46.6766,46.6159,46.6679,18707.0
2019-07-25 10:30:00,53.86,53.93,53.83,53.93,38943.0,46.6679,46.7286,46.6419,46.7286,38943.0
2019-07-25 10:35:00,53.95,53.95,53.9,53.91,36154.0,46.7459,46.7459,46.7026,46.7112,36154.0
2019-07-25 10:40:00,53.91,53.95,53.91,53.92,20094.0,46.7112,46.7459,46.7112,46.7199,20094.0
2019-07-25 10:45:00,53.92,53.94,53.89,53.91,27557.0,46.7199,46.7372,46.6939,46.7112,27557.0
2019-07-25 10:50:00,53.92,54.02,53.89,54.01,36336.0,46.7199,46.8065,46.6939,46.7979,36336.0
2019-07-25 10:55:00,54.01,54.04,54.0,54.02,12072.0,46.7979,46.8239,46.7892,46.8065,12072.0
2019-07-25 11:00:00,54.02,54.07,54.02,54.06,21018.0,46.8065,46.8499,46.8065,46.8412,21018.0
2019-07-25 11:05:00,54.05,54.06,54.02,54.04,20326.0,46.8325,46.8412,46.8065,46.8239,20326.0
2019-07-25 11:10:00,54.04,54.05,53.99,53.99,22520.0,46.8239,46.8325,46.7806,46.7806,22520.0
2019-07-25 11:15:00,53.99,53.99,53.92,53.95,22790.0,46.7806,46.7806,46.7199,46.7459,22790.0
2019-07-25 11:20:00,53.95,54.02,53.94,54.0,42387.0,46.7459,46.8065,46.7372,46.7892,42387.0
2019-07-25 11:25:00,53.99,54.08,53.97,54.08,26592.0,46.7806,46.8585,46.7632,46.8585,26592.0
2019-07-25 11:30:00,54.07,54.07,54.01,54.03,15971.0,46.8499,46.8499,46.7979,46.8152,15971.0
2019-07-25 11:35:00,54.02,54.04,53.95,53.96,26398.0,46.8065,46.8239,46.7459,46.7546,26398.0
2019-07-25 11:40:00,53.97,53.98,53.86,53.88,47313.0,46.7632,46.7719,46.6679,46.6852,47313.0
2019-07-25 11:45:00,53.87,53.87,53.83,53.84,29285.0,46.6766,46.6766,46.6419,46.6506,29285.0
2019-07-25 11:50:00,53.84,53.84,53.74,53.77,20723.0,46.6506,46.6506,46.5639,46.5899,20723.0
2019-07-25 11:55:00,53.77,53.8,53.76,53.78,20209.0,46.5899,46.6159,46.5813,46.5986,20209.0
2019-07-25 12:00:00,53.78,53.79,53.73,53.73,11765.0,46.5986,46.6073,46.5553,46.5553,11765.0
2019-07-25 12:05:00,53.73,53.78,53.71,53.73,27405.0,46.5553,46.5986,46.5379,46.5553,27405.0
2019-07-25 12:10:00,53.74,53.77,53.73,53.73,17495.0,46.5639,46.5899,46.5553,46.5553,17495.0
2019-07-25 12:15:00,53.73,53.78,53.73,53.77,20732.0,46.5553,46.5986,46.5553,46.5899,20732.0
2019-07-25 12:20:00,53.77,53.79,53.74,53.76,15922.0,46.5899,46.6073,46.5639,46.5813,15922.0
2019-07-25 12:25:00,53.75,53.79,53.75,53.78,22545.0,46.5726,46.6073,46.5726,46.5986,22545.0
2019-07-25 12:30:00,53.78,53.82,53.77,53.81,11371.0,46.5986,46.6333,46.5899,46.6246,11371.0
2019-07-25 12:35:00,53.82,53.84,53.73,53.73,31415.0,46.6333,46.6506,46.5553,46.5553,31415.0
2019-07-25 12:40:00,53.73,53.73,53.61,53.65,25493.0,46.5553,46.5553,46.4513,46.486,25493.0
2019-07-25 12:45:00,53.64,53.69,53.64,53.66,11535.0,46.4773,46.5206,46.4773,46.4946,11535.0
2019-07-25 12:50:00,53.66,53.67,53.63,53.64,12892.0,46.4946,46.5033,46.4686,46.4773,12892.0
2019-07-25 12:55:00,53.65,53.68,53.64,53.66,18866.0,46.486,46.5119,46.4773,46.4946,18866.0
2019-07-25 13:00:00,53.66,53.68,53.64,53.64,14414.0,46.4946,46.5119,46.4773,46.4773,14414.0
2019-07-25 13:05:00,53.64,53.73,53.63,53.73,14535.0,46.4773,46.5553,46.4686,46.5553,14535.0
2019-07-25 13:10:00,53.72,53.73,53.68,53.69,11885.0,46.5466,46.5553,46.5119,46.5206,11885.0
2019-07-25 13:15:00,53.69,53.76,53.67,53.76,15481.0,46.5206,46.5813,46.5033,46.5813,15481.0
2019-07-25 13:20:00,53.76,53.76,53.7,53.71,10751.0,46.5813,46.5813,46.5293,46.5379,10751.0
2019-07-25 13:25:00,53.72,53.75,53.71,53.73,15604.0,46.5466,46.5726,46.5379,46.5553,15604.0
2019-07-25 13:30:00,53.73,53.76,53.72,53.75,26896.0,46.5553,46.5813,46.5466,46.5726,26896.0
2019-07-25 13:35:00,53.75,53.77,53.73,53.76,17938.0,46.5726,46.5899,46.5553,46.5813,17938.0
2019-07-25 13:40:00,53.77,53.85,53.76,53.84,15614.0,46.5899,46.6592,46.5813,46.6506,15614.0
2019-07-25 13:45:00,53.83,53.84,53.77,53.78,11421.0,46.6419,46.6506,46.5899,46.5986,11421.0
2019-07-25 13:50:00,53.77,53.78,53.75,53.76,21585.0,46.5899,46.5986,46.5726,46.5813,21585.0
2019-07-25 13:55:00,53.76,53.78,53.7,53.71,24065.0,46.5813,46.5986,46.5293,46.5379,24065.0
2019-07-25 14:00:00,53.7,53.78,53.7,53.74,24787.0,46.5293,46.5986,46.5293,46.5639,24787.0
2019-07-25 14:05:00,53.73,53.73,53.7,53.72,20094.0,46.5553,46.5553,46.5293,46.5466,20094.0
2019-07-25 14:10:00,53.72,53.77,53.72,53.75,22459.0,46.5466,46.5899,46.5466,46.5726,22459.0
2019-07-25 14:15:00,53.75,53.76,53.73,53.74,16170.0,46.5726,46.5813,46.5553,46.5639,16170.0
2019-07-25 14:20:00,53.73,53.76,53.73,53.75,22214.0,46.5553,46.5813,46.5553,46.5726,22214.0
2019-07-25 14:25:00,53.75,53.75,53.71,53.72,19826.0,46.5726,46.5726,46.5379,46.5466,19826.0
2019-07-25 14:30:00,53.72,53.73,53.7,53.71,16595.0,46.5466,46.5553,46.5293,46.5379,16595.0
2019-07-25 14:35:00,53.71,53.71,53.66,53.67,13863.0,46.5379,46.5379,46.4946,46.5033,13863.0
2019-07-25 14:40:00,53.67,53.67,53.62,53.63,16978.0,46.5033,46.5033,46.46,46.4686,16978.0
2019-07-25 14:45:00,53.63,53.63,53.57,53.61,35521.0,46.4686,46.4686,46.4166,46.4513,35521.0
2019-07-25 14:50:00,53.61,53.62,53.55,53.55,18367.0,46.4513,46.46,46.3993,46.3993,18367.0
2019-07-25 14:55:00,53.55,53.61,53.55,53.59,24106.0,46.3993,46.4513,46.3993,46.434,24106.0
2019-07-25 15:00:00,53.59,53.63,53.54,53.54,23468.0,46.434,46.4686,46.3906,46.3906,23468.0
2019-07-25 15:05:00,53.54,53.55,53.48,53.49,42860.0,46.3906,46.3993,46.3387,46.3473,42860.0
2019-07-25 15:10:00,53.48,53.52,53.48,53.51,21377.0,46.3387,46.3733,46.3387,46.3646,21377.0
2019-07-25 15:15:00,53.52,53.59,53.49,53.59,34730.0,46.3733,46.434,46.3473,46.434,34730.0
2019-07-25 15:20:00,53.59,53.62,53.56,53.59,24837.0,46.434,46.46,46.408,46.434,24837.0
2019-07-25 15:25:00,53.59,53.74,53.58,53.74,96739.0,46.434,46.5639,46.4253,46.5639,96739.0
2019-07-25 15:30:00,53.74,53.79,53.74,53.77,39482.0,46.5639,46.6073,46.5639,46.5899,39482.0
2019-07-25 15:35:00,53.77,53.81,53.75,53.76,44467.0,46.5899,46.6246,46.5726,46.5813,44467.0
2019-07-25 15:40:00,53.76,53.79,53.75,53.76,40506.0,46.5813,46.6073,46.5726,46.5813,40506.0
2019-07-25 15:45:00,53.76,53.82,53.72,53.82,143671.0,46.5813,46.6333,46.5466,46.6333,143671.0
2019-07-25 15:50:00,53.83,53.87,53.77,53.86,85073.0,46.6419,46.6766,46.5899,46.6679,85073.0
2019-07-25 15:55:00,53.86,53.86,53.73,53.79,197200.0,46.6679,46.6679,46.5553,46.6073,197200.0
2019-07-26 09:30:00,53.8,54.0,53.58,53.85,104434.0,46.6159,46.7892,46.4253,46.6592,104434.0
2019-07-26 09:35:00,53.81,53.88,53.64,53.64,44798.0,46.6246,46.6852,46.4773,46.4773,44798.0
2019-07-26 09:40:00,53.68,53.73,53.53,53.57,51253.0,46.5119,46.5553,46.382,46.4166,51253.0
2019-07-26 09:45:00,53.57,53.57,53.18,53.19,115116.0,46.4166,46.4166,46.0787,46.0874,115116.0
2019-07-26 09:50:00,53.18,53.22,52.93,53.21,111132.0,46.0787,46.1134,45.8621,46.1047,111132.0
2019-07-26 09:55:00,53.21,53.34,52.97,53.01,74677.0,46.1047,46.2173,45.8968,45.9314,74677.0
2019-07-26 10:00:00,53.01,53.17,52.97,53.09,65074.0,45.9314,46.07,45.8968,46.0007,65074.0
2019-07-26 10:05:00,53.08,53.17,53.02,53.04,97906.0,45.9921,46.07,45.9401,45.9574,97906.0
2019-07-26 10:10:00,53.04,53.06,52.93,52.98,204130.0,45.9574,45.9747,45.8621,45.9054,204130.0
2019-07-26 10:15:00,52.98,53.0,52.85,52.97,89802.0,45.9054,45.9227,45.7928,45.8968,89802.0
2019-07-26 10:20:00,52.96,53.03,52.93,52.96,80306.0,45.8881,45.9487,45.8621,45.8881,80306.0
2019-07-26 10:25:00,52.96,53.11,52.94,53.08,133436.0,45.8881,46.0181,45.8708,45.9921,133436.0
2019-07-26 10:30:00,53.08,53.15,53.05,53.05,45801.0,45.9921,46.0527,45.9661,45.9661,45801.0
2019-07-26 10:35:00,53.05,53.15,53.0,53.13,78172.0,45.9661,46.0527,45.9227,46.0354,78172.0
2019-07-26 10:40:00,53.12,53.13,52.98,53.1,45045.0,46.0267,46.0354,45.9054,46.0094,45045.0
2019-07-26 10:45:00,53.11,53.17,53.11,53.17,57702.0,46.0181,46.07,46.0181,46.07,57702.0
2019-07-26 10:50:00,53.16,53.21,53.13,53.17,43759.0,46.0614,46.1047,46.0354,46.07,43759.0
2019-07-26 10:55:00,53.18,53.2,53.04,53.13,60918.0,46.0787,46.096,45.9574,46.0354,60918.0
2019-07-26 11:00:00,53.14,53.35,53.1,53.35,54700.0,46.0441,46.226,46.0094,46.226,54700.0
2019-07-26 11:05:00,53.34,53.41,53.29,53.34,31772.0,46.2173,46.278,46.174,46.2173,31772.0
2019-07-26 11:10:00,53.34,53.34,53.2,53.21,33606.0,46.2173,46.2173,46.096,46.1047,33606.0
2019-07-26 11:15:00,53.19,53.25,53.12,53.25,27057.0,46.0874,46.1394,46.0267,46.1394,27057.0
2019-07-26 11:20:00,53.26,53.31,53.24,53.28,32387.0,46.148,46.1914,46.1307,46.1654,32387.0
2019-07-26 11:25:00,53.28,53.4,53.27,53.4,26239.0,46.1654,46.2693,46.1567,46.2693,26239.0
2019-07-26 11:30:00,53.41,53.44,53.39,53.43,32654.0,46.278,46.304,46.2607,46.2953,32654.0
2019-07-26 11:35:00,53.42,53.58,53.4,53.56,56179.0,46.2867,46.4253,46.2693,46.408,56179.0
2019-07-26 11:40:00,53.57,53.61,53.55,53.58,14955.0,46.4166,46.4513,46.3993,46.4253,14955.0
2019-07-26 11:45:00,53.58,53.63,53.56,53.6,23364.0,46.4253,46.4686,46.408,46.4426,23364.0
2019-07-26 11:50:00,53.6,53.67,53.58,53.58,18636.0,46.4426,46.5033,46.4253,46.4253,18636.0
2019-07-26 11:55:00,53.57,53.61,53.53,53.61,21676.0,46.4166,46.4513,46.382,46.4513,21676.0
2019-07-26 12:00:00,53.62,53.65,53.58,53.59,22143.0,46.46,46.486,46.4253,46.434,22143.0
2019-07-26 12:05:00,53.58,53.68,53.58,53.68,22354.0,46.4253,46.5119,46.4253,46.5119,22354.0
2019-07-26 12:10:00,53.69,53.74,53.69,53.73,14182.0,46.5206,46.5639,46.5206,46.5553,14182.0
2019-07-26 12:15:00,53.72,53.73,53.67,53.72,14811.0,46.5466,46.5553,46.5033,46.5466,14811.0
2019-07-26 12:20:00,53.72,53.75,53.71,53.73,17017.0,46.5466,46.5726,46.5379,46.5553,17017.0
2019-07-26 12:25:00,53.73,53.76,53.72,53.75,20026.0,46.5553,46.5813,46.5466,46.5726,20026.0
2019-07-26 12:30:00,53.74,53.77,53.73,53.75,12276.0,46.5639,46.5899,46.5553,46.5726,12276.0
2019-07-26 12:35:00,53.74,53.79,53.74,53.77,23638.0,46.5639,46.6073,46.5639,46.5899,23638.0
2019-07-26 12:40:00,53.76,53.76,53.7,53.71,13395.0,46.5813,46.5813,46.5293,46.5379,13395.0
2019-07-26 12:45:00,53.72,53.74,53.68,53.73,20906.0,46.5466,46.5639,46.5119,46.5553,20906.0
2019-07-26 12:50:00,53.73,53.76,53.71,53.72,14637.0,46.5553,46.5813,46.5379,46.5466,14637.0
2019-07-26 12:55:00,53.71,53.82,53.7,53.82,19390.0,46.5379,46.6333,46.5293,46.6333,19390.0
2019-07-26 13:00:00,53.82,53.82,53.65,53.68,65126.0,46.6333,46.6333,46.486,46.5119,65126.0
2019-07-26 13:05:00,53.68,53.76,53.66,53.72,36774.0,46.5119,46.5813,46.4946,46.5466,36774.0
2019-07-26 13:10:00,53.71,53.76,53.68,53.76,13635.0,46.5379,46.5813,46.5119,46.5813,13635.0
2019-07-26 13:15:00,53.77,53.79,53.71,53.74,12930.0,46.5899,46.6073,46.5379,46.5639,12930.0
2019-07-26 13:20:00,53.73,53.77,53.71,53.74,24066.0,46.5553,46.5899,46.5379,46.5639,24066.0
2019-07-26 13:25:00,53.75,53.85,53.74,53.78,21082.0,46.5726,46.6592,46.5639,46.5986,21082.0
2019-07-26 13:30:00,53.78,53.8,53.69,53.73,58471.0,46.5986,46.6159,46.5206,46.5553,58471.0
2019-07-26 13:35:00,53.74,53.75,53.7,53.72,20788.0,46.5639,46.5726,46.5293,46.5466,20788.0
2019-07-26 13:40:00,53.73,53.75,53.7,53.72,33538.0,46.5553,46.5726,46.5293,46.5466,33538.0
2019-07-26 13:45:00,53.72,53.76,53.71,53.73,36374.0,46.5466,46.5813,46.5379,46.5553,36374.0
2019-07-26 13:50:00,53.73,53.75,53.72,53.74,35029.0,46.5553,46.5726,46.5466,46.5639,35029.0
2019-07-26 13:55:00,53.75,53.82,53.73,53.82,44591.0,46.5726,46.6333,46.5553,46.6333,44591.0
2019-07-26 14:00:00,53.82,53.83,53.75,53.76,46010.0,46.6333,46.6419,46.5726,46.5813,46010.0
2019-07-26 14:05:00,53.76,53.8,53.74,53.78,18772.0,46.5813,46.6159,46.5639,46.5986,18772.0
2019-07-26 14:10:00,53.79,53.81,53.76,53.77,14920.0,46.6073,46.6246,46.5813,46.5899,14920.0
2019-07-26 14:15:00,53.78,53.82,53.75,53.77,38726.0,46.5986,46.6333,46.5726,46.5899,38726.0
2019-07-26 14:20:00,53.77,53.8,53.76,53.8,28615.0,46.5899,46.6159,46.5813,46.6159,28615.0
2019-07-26 14:25:00,53.8,53.81,53.74,53.78,21203.0,46.6159,46.6246,46.5639,46.5986,21203.0
2019-07-26 14:30:00,53.78,53.78,53.72,53.73,24787.0,46.5986,46.5986,46.5466,46.5553,24787.0
2019-07-26 14:35:00,53.72,53.77,53.71,53.75,24468.0,46.5466,46.5899,46.5379,46.5726,24468.0
2019-07-26 14:40:00,53.74,53.76,53.69,53.76,25965.0,46.5639,46.5813,46.5206,46.5813,25965.0
2019-07-26 14:45:00,53.76,53.76,53.71,53.73,46752.0,46.5813,46.5813,46.5379,46.5553,46752.0
2019-07-26 14:50:00,53.73,53.73,53.69,53.72,33320.0,46.5553,46.5553,46.5206,46.5466,33320.0
2019-07-26 14:55:00,53.72,53.75,53.7,53.72,29501.0,46.5466,46.5726,46.5293,46.5466,29501.0
2019-07-26 15:00:00,53.72,53.73,53.71,53.72,23711.0,46.5466,46.5553,46.5379,46.5466,23711.0
2019-07-26 15:05:00,53.72,53.73,53.7,53.7,22631.0,46.5466,46.5553,46.5293,46.5293,22631.0
2019-07-26 15:10:00,53.69,53.75,53.67,53.73,57892.0,46.5206,46.5726,46.5033,46.5553,57892.0
2019-07-26 15:15:00,53.73,53.74,53.7,53.73,49603.0,46.5553,46.5639,46.5293,46.5553,49603.0
2019-07-26 15:20:00,53.73,53.83,53.72,53.82,81694.0,46.5553,46.6419,46.5466,46.6333,81694.0
2019-07-26 15:25:00,53.82,53.82,53.74,53.8,98821.0,46.6333,46.6333,46.5639,46.6159,98821.0
2019-07-26 15:30:00,53.8,53.86,53.79,53.84,40539.0,46.6159,46.6679,46.6073,46.6506,40539.0
2019-07-26 15:35:00,53.84,53.93,53.83,53.88,58671.0,46.6506,46.7286,46.6419,46.6852,58671.0
2019-07-26 15:40:00,53.88,53.92,53.84,53.92,45454.0,46.6852,46.7199,46.6506,46.7199,45454.0
2019-07-26 15:45:00,53.92,53.96,53.89,53.92,58172.0,46.7199,46.7546,46.6939,46.7199,58172.0
2019-07-26 15:50:00,53.93,54.0,53.92,53.97,108435.0,46.7286,46.7892,46.7199,46.7632,108435.0
2019-07-26 15:55:00,53.97,53.99,53.85,53.88,217200.0,46.7632,46.7806,46.6592,46.6852,217200.0
2019-07-29 09:30:00,53.74,53.84,53.66,53.81,74452.0,46.5639,46.6506,46.4946,46.6246,74452.0
2019-07-29 09:35:00,53.81,53.81,53.51,53.52,19978.0,46.6246,46.6246,46.3646,46.3733,19978.0
2019-07-29 09:40:00,53.52,53.56,53.46,53.48,44128.0,46.3733,46.408,46.3213,46.3387,44128.0
2019-07-29 09:45:00,53.49,53.5,53.3,53.34,46316.0,46.3473,46.356,46.1827,46.2173,46316.0
2019-07-29 09:50:00,53.33,53.37,53.28,53.34,38978.0,46.2087,46.2433,46.1654,46.2173,38978.0
2019-07-29 09:55:00,53.34,53.4,53.28,53.28,70470.0,46.2173,46.2693,46.1654,46.1654,70470.0
2019-07-29 10:00:00,53.28,53.31,53.22,53.23,44961.0,46.1654,46.1914,46.1134,46.122,44961.0
2019-07-29 10:05:00,53.24,53.34,53.22,53.29,43401.0,46.1307,46.2173,46.1134,46.174,43401.0
2019-07-29 10:10:00,53.29,53.38,53.29,53.37,50165.0,46.174,46.252,46.174,46.2433,50165.0
2019-07-29 10:15:00,53.37,53.42,53.31,53.31,45478.0,46.2433,46.2867,46.1914,46.1914,45478.0
2019-07-29 10:20:00,53.3,53.31,53.22,53.25,47344.0,46.1827,46.1914,46.1134,46.1394,47344.0
2019-07-29 10:25:00,53.24,53.26,53.16,53.17,35400.0,46.1307,46.148,46.0614,46.07,35400.0
2019-07-29 10:30:00,53.16,53.2,53.09,53.1,31681.0,46.0614,46.096,46.0007,46.0094,31681.0
2019-07-29 10:35:00,53.1,53.2,53.1,53.12,35456.0,46.0094,46.096,46.0094,46.0267,35456.0
2019-07-29 10:40:00,53.13,53.13,53.05,53.05,40327.0,46.0354,46.0354,45.9661,45.9661,40327.0
2019-07-29 10:45:00,53.05,53.13,53.05,53.12,25784.0,45.9661,46.0354,45.9661,46.0267,25784.0
2019-07-29 10:50:00,53.12,53.15,53.1,53.1,17742.0,46.0267,46.0527,46.0094,46.0094,17742.0
2019-07-29 10:55:00,53.1,53.16,53.08,53.12,52997.0,46.0094,46.0614,45.9921,46.0267,52997.0
2019-07-29 11:00:00,53.12,53.23,53.12,53.22,35565.0,46.0267,46.122,46.0267,46.1134,35565.0
2019-07-29 11:05:00,53.22,53.32,53.21,53.28,21802.0,46.1134,46.2,46.1047,46.1654,21802.0
2019-07-29 11:10:00,53.28,53.3,53.26,53.27,20670.0,46.1654,46.1827,46.148,46.1567,20670.0
2019-07-29 11:15:00,53.28,53.31,53.27,53.28,22221.0,46.1654,46.1914,46.1567,46.1654,22221.0
2019-07-29 11:20:00,53.29,53.34,53.28,53.3,13098.0,46.174,46.2173,46.1654,46.1827,13098.0
2019-07-29 11:25:00,53.3,53.37,53.3,53.37,25386.0,46.1827,46.2433,46.1827,46.2433,25386.0
2019-07-29 11:30:00,53.37,53.37,53.31,53.32,23834.0,46.2433,46.2433,46.1914,46.2,23834.0
2019-07-29 11:35:00,53.33,53.38,53.32,53.37,17936.0,46.2087,46.252,46.2,46.2433,17936.0
2019-07-29 11:40:00,53.37,53.38,53.33,53.37,21269.0,46.2433,46.252,46.2087,46.2433,21269.0
2019-07-29 11:45:00,53.37,53.37,53.31,53.31,23236.0,46.2433,46.2433,46.1914,46.1914,23236.0
2019-07-29 11:50:00,53.31,53.36,53.31,53.33,15134.0,46.1914,46.2347,46.1914,46.2087,15134.0
2019-07-29 11:55:00,53.33,53.33,53.3,53.3,18558.0,46.2087,46.2087,46.1827,46.1827,18558.0
2019-07-29 12:00:00,53.3,53.35,53.3,53.33,22671.0,46.1827,46.226,46.1827,46.2087,22671.0
2019-07-29 12:05:00,53.33,53.34,53.31,53.32,13220.0,46.2087,46.2173,46.1914,46.2,13220.0
2019-07-29 12:10:00,53.31,53.31,53.21,53.21,32154.0,46.1914,46.1914,46.1047,46.1047,32154.0
2019-07-29 12:15:00,53.21,53.23,53.18,53.2,19731.0,46.1047,46.122,46.0787,46.096,19731.0
2019-07-29 12:20:00,53.2,53.21,53.18,53.19,10338.0,46.096,46.1047,46.0787,46.0874,10338.0
2019-07-29 12:25:00,53.18,53.21,53.18,53.19,10870.0,46.0787,46.1047,46.0787,46.0874,10870.0
2019-07-29 12:30:00,53.19,53.2,53.17,53.17,8163.0,46.0874,46.096,46.07,46.07,8163.0
2019-07-29 12:35:00,53.18,53.18,53.15,53.16,14873.0,46.0787,46.0787,46.0527,46.0614,14873.0
2019-07-29 12:40:00,53.16,53.17,53.14,53.15,12501.0,46.0614,46.07,46.0441,46.0527,12501.0
2019-07-29 12:45:00,53.15,53.16,53.09,53.11,13745.0,46.0527,46.0614,46.0007,46.0181,13745.0
2019-07-29 12:50:00,53.12,53.13,53.09,53.1,16440.0,46.0267,46.0354,46.0007,46.0094,16440.0
2019-07-29 12:55:00,53.1,53.15,53.09,53.14,20095.0,46.0094,46.0527,46.0007,46.0441,20095.0
2019-07-29 13:00:00,53.14,53.17,53.12,53.12,21454.0,46.0441,46.07,46.0267,46.0267,21454.0
2019-07-29 13:05:00,53.12,53.13,53.09,53.1,14283.0,46.0267,46.0354,46.0007,46.0094,14283.0
2019-07-29 13:10:00,53.09,53.11,53.08,53.1,12074.0,46.0007,46.0181,45.9921,46.0094,12074.0
2019-07-29 13:15:00,53.1,53.14,53.09,53.1,11775.0,46.0094,46.0441,46.0007,46.0094,11775.0
2019-07-29 13:20:00,53.11,53.12,53.05,53.06,14897.0,46.0181,46.0267,45.9661,45.9747,14897.0
2019-07-29 13:25:00,53.07,53.09,53.05,53.06,15198.0,45.9834,46.0007,45.9661,45.9747,15198.0
2019-07-29 13:30:00,53.06,53.09,53.05,53.07,11296.0,45.9747,46.0007,45.9661,45.9834,11296.0
2019-07-29 13:35:00,53.07,53.09,53.06,53.07,14870.0,45.9834,46.0007,45.9747,45.9834,14870.0
2019-07-29 13:40:00,53.08,53.1,53.05,53.06,6937.0,45.9921,46.0094,45.9661,45.9747,6937.0
2019-07-29 13:45:00,53.06,53.09,53.04,53.07,17908.0,45.9747,46.0007,45.9574,45.9834,17908.0
2019-07-29 13:50:00,53.07,53.08,53.02,53.03,10374.0,45.9834,45.9921,45.9401,45.9487,10374.0
2019-07-29 13:55:00,53.03,53.03,52.97,52.98,22275.0,45.9487,45.9487,45.8968,45.9054,22275.0
2019-07-29 14:00:00,52.97,53.0,52.96,53.0,29772.0,45.8968,45.9227,45.8881,45.9227,29772.0
2019-07-29 14:05:00,52.99,53.02,52.98,53.02,8830.0,45.9141,45.9401,45.9054,45.9401,8830.0
2019-07-29 14:10:00,53.02,53.03,53.0,53.02,19941.0,45.9401,45.9487,45.9227,45.9401,19941.0
2019-07-29 14:15:00,53.01,53.06,53.01,53.05,14897.0,45.9314,45.9747,45.9314,45.9661,14897.0
2019-07-29 14:20:00,53.05,53.05,52.97,52.98,14166.0,45.9661,45.9661,45.8968,45.9054,14166.0
2019-07-29 14:25:00,52.97,52.98,52.95,52.95,11448.0,45.8968,45.9054,45.8794,45.8794,11448.0
2019-07-29 14:30:00,52.95,52.98,52.9,52.93,45596.0,45.8794,45.9054,45.8361,45.8621,45596.0
2019-07-29 14:35:00,52.93,52.95,52.89,52.89,21830.0,45.8621,45.8794,45.8274,45.8274,21830.0
2019-07-29 14:40:00,52.89,52.9,52.86,52.87,16123.0,45.8274,45.8361,45.8014,45.8101,16123.0
2019-07-29 14:45:00,52.86,52.88,52.83,52.85,30725.0,45.8014,45.8188,45.7754,45.7928,30725.0
2019-07-29 14:50:00,52.84,52.87,52.83,52.84,29098.0,45.7841,45.8101,45.7754,45.7841,29098.0
2019-07-29 14:55:00,52.84,52.88,52.84,52.84,26746.0,45.7841,45.8188,45.7841,45.7841,26746.0
2019-07-29 15:00:00,52.84,52.86,52.81,52.86,37134.0,45.7841,45.8014,45.7581,45.8014,37134.0
2019-07-29 15:05:00,52.86,52.88,52.85,52.87,33971.0,45.8014,45.8188,45.7928,45.8101,33971.0
2019-07-29 15:10:00,52.86,52.86,52.77,52.77,45803.0,45.8014,45.8014,45.7235,45.7235,45803.0
2019-07-29 15:15:00,52.76,52.84,52.75,52.84,46145.0,45.7148,45.7841,45.7061,45.7841,46145.0
2019-07-29 15:20:00,52.83,52.86,52.81,52.86,37290.0,45.7754,45.8014,45.7581,45.8014,37290.0
2019-07-29 15:25:00,52.86,52.86,52.79,52.8,39144.0,45.8014,45.8014,45.7408,45.7495,39144.0
2019-07-29 15:30:00,52.8,52.83,52.75,52.76,42183.0,45.7495,45.7754,45.7061,45.7148,42183.0
2019-07-29 15:35:00,52.76,52.81,52.75,52.79,53244.0,45.7148,45.7581,45.7061,45.7408,53244.0
2019-07-29 15:40:00,52.79,52.88,52.78,52.86,66365.0,45.7408,45.8188,45.7321,45.8014,66365.0
2019-07-29 15:45:00,52.86,52.95,52.85,52.93,71499.0,45.8014,45.8794,45.7928,45.8621,71499.0
2019-07-29 15:50:00,52.93,53.0,52.92,52.97,102225.0,45.8621,45.9227,45.8534,45.8968,102225.0
2019-07-29 15:55:00,52.97,53.01,52.91,52.96,259555.0,45.8968,45.9314,45.8448,45.8881,259555.0
2019-07-30 09:30:00,52.83,52.86,52.66,52.77,64773.0,45.7754,45.8014,45.6282,45.7235,64773.0
2019-07-30 09:35:00,52.78,52.99,52.76,52.97,34045.0,45.7321,45.9141,45.7148,45.8968,34045.0
2019-07-30 09:40:00,52.98,53.19,52.98,53.15,58470.0,45.9054,46.0874,45.9054,46.0527,58470.0
2019-07-30 09:45:00,53.15,53.22,53.0,53.01,33969.0,46.0527,46.1134,45.9227,45.9314,33969.0
2019-07-30 09:50:00,53.0,53.06,52.94,53.03,30945.0,45.9227,45.9747,45.8708,45.9487,30945.0
2019-07-30 09:55:00,53.03,53.09,53.01,53.07,11483.0,45.9487,46.0007,45.9314,45.9834,11483.0
2019-07-30 10:00:00,53.07,53.12,53.02,53.1,29843.0,45.9834,46.0267,45.9401,46.0094,29843.0
2019-07-30 10:05:00,53.1,53.15,53.07,53.13,21693.0,46.0094,46.0527,45.9834,46.0354,21693.0
2019-07-30 10:10:00,53.13,53.17,53.03,53.03,20148.0,46.0354,46.07,45.9487,45.9487,20148.0
2019-07-30 10:15:00,53.04,53.11,53.01,53.09,18355.0,45.9574,46.0181,45.9314,46.0007,18355.0
2019-07-30 10:20:00,53.09,53.13,53.05,53.12,29762.0,46.0007,46.0354,45.9661,46.0267,29762.0
2019-07-30 10:25:00,53.11,53.24,53.09,53.22,28101.0,46.0181,46.1307,46.0007,46.1134,28101.0
2019-07-30 10:30:00,53.22,53.26,53.19,53.2,15160.0,46.1134,46.148,46.0874,46.096,15160.0
2019-07-30 10:35:00,53.2,53.21,53.15,53.2,24663.0,46.096,46.1047,46.0527,46.096,24663.0
2019-07-30 10:40:00,53.2,53.27,53.17,53.26,120390.0,46.096,46.1567,46.07,46.148,120390.0
2019-07-30 10:45:00,53.25,53.27,53.18,53.19,11090.0,46.1394,46.1567,46.0787,46.0874,11090.0
2019-07-30 10:50:00,53.18,53.19,53.13,53.19,18207.0,46.0787,46.0874,46.0354,46.0874,18207.0
2019-07-30 10:55:00,53.19,53.19,53.14,53.14,12750.0,46.0874,46.0874,46.0441,46.0441,12750.0
2019-07-30 11:00:00,53.13,53.14,53.09,53.12,18138.0,46.0354,46.0441,46.0007,46.0267,18138.0
2019-07-30 11:05:00,53.11,53.17,53.11,53.14,23566.0,46.0181,46.07,46.0181,46.0441,23566.0
2019-07-30 11:10:00,53.14,53.17,53.12,53.15,15673.0,46.0441,46.07,46.0267,46.0527,15673.0
2019-07-30 11:15:00,53.15,53.15,53.05,53.06,14830.0,46.0527,46.0527,45.9661,45.9747,14830.0
2019-07-30 11:20:00,53.06,53.12,53.06,53.09,9513.0,45.9747,46.0267,45.9747,46.0007,9513.0
2019-07-30 11:25:00,53.09,53.16,53.07,53.15,16446.0,46.0007,46.0614,45.9834,46.0527,16446.0
2019-07-30 11:30:00,53.16,53.16,53.09,53.13,17454.0,46.0614,46.0614,46.0007,46.0354,17454.0
2019-07-30 11:35:00,53.12,53.14,53.07,53.11,16651.0,46.0267,46.0441,45.9834,46.0181,16651.0
2019-07-30 11:40:00,53.11,53.11,53.08,53.08,6489.0,46.0181,46.0181,45.9921,45.9921,6489.0
2019-07-30 11:45:00,53.09,53.1,53.0,53.01,28694.0,46.0007,46.0094,45.9227,45.9314,28694.0
2019-07-30 11:50:00,53.0,53.03,52.99,53.01,16069.0,45.9227,45.9487,45.9141,45.9314,16069.0
2019-07-30 11:55:00,53.01,53.01,52.97,52.98,12598.0,45.9314,45.9314,45.8968,45.9054,12598.0
2019-07-30 12:00:00,52.98,53.03,52.97,53.02,17228.0,45.9054,45.9487,45.8968,45.9401,17228.0
2019-07-30 12:05:00,53.02,53.03,53.0,53.03,13304.0,45.9401,45.9487,45.9227,45.9487,13304.0
2019-07-30 12:10:00,53.02,53.06,53.0,53.04,12927.0,45.9401,45.9747,45.9227,45.9574,12927.0
2019-07-30 12:15:00,53.04,53.05,53.01,53.02,6758.0,45.9574,45.9661,45.9314,45.9401,6758.0
2019-07-30 12:20:00,53.02,53.02,52.96,52.97,16382.0,45.9401,45.9401,45.8881,45.8968,16382.0
2019-07-30 12:25:00,52.97,53.01,52.97,53.0,15296.0,45.8968,45.9314,45.8968,45.9227,15296.0
2019-07-30 12:30:00,53.0,53.01,52.92,52.93,16548.0,45.9227,45.9314,45.8534,45.8621,16548.0
2019-07-30 12:35:00,52.92,52.93,52.9,52.93,9070.0,45.8534,45.8621,45.8361,45.8621,9070.0
2019-07-30 12:40:00,52.93,52.93,52.85,52.86,19197.0,45.8621,45.8621,45.7928,45.8014,19197.0
2019-07-30 12:45:00,52.86,52.86,52.77,52.77,16564.0,45.8014,45.8014,45.7235,45.7235,16564.0
2019-07-30 12:50:00,52.77,52.82,52.76,52.76,17928.0,45.7235,45.7668,45.7148,45.7148,17928.0
2019-07-30 12:55:00,52.76,52.76,52.7,52.72,18293.0,45.7148,45.7148,45.6628,45.6801,18293.0
2019-07-30 13:00:00,52.72,52.73,52.7,52.7,31385.0,45.6801,45.6888,45.6628,45.6628,31385.0
2019-07-30 13:05:00,52.7,52.73,52.68,52.69,15015.0,45.6628,45.6888,45.6455,45.6541,15015.0
2019-07-30 13:10:00,52.69,52.71,52.68,52.71,9174.0,45.6541,45.6715,45.6455,45.6715,9174.0
2019-07-30 13:15:00,52.7,52.72,52.68,52.72,8602.0,45.6628,45.6801,45.6455,45.6801,8602.0
2019-07-30 13:20:00,52.72,52.77,52.72,52.75,6284.0,45.6801,45.7235,45.6801,45.7061,6284.0
2019-07-30 13:25:00,52.75,52.77,52.71,52.73,10529.0,45.7061,45.7235,45.6715,45.6888,10529.0
2019-07-30 13:30:00,52.73,52.77,52.72,52.75,11358.0,45.6888,45.7235,45.6801,45.7061,11358.0
2019-07-30 13:35:00,52.75,52.8,52.75,52.8,18640.0,45.7061,45.7495,45.7061,45.7495,18640.0
2019-07-30 13:40:00,52.8,52.82,52.78,52.79,15234.0,45.7495,45.7668,45.7321,45.7408,15234.0
2019-07-30 13:45:00,52.8,52.89,52.79,52.89,17354.0,45.7495,45.8274,45.7408,45.8274,17354.0
2019-07-30 13:50:00,52.89,52.92,52.86,52.86,14337.0,45.8274,45.8534,45.8014,45.8014,14337.0
2019-07-30 13:55:00,52.86,52.9,52.86,52.88,12508.0,45.8014,45.8361,45.8014,45.8188,12508.0
2019-07-30 14:00:00,52.87,52.89,52.83,52.86,17436.0,45.8101,45.8274,45.7754,45.8014,17436.0
2019-07-30 14:05:00,52.86,52.88,52.85,52.87,8158.0,45.8014,45.8188,45.7928,45.8101,8158.0
2019-07-30 14:10:00,52.88,52.89,52.85,52.86,14440.0,45.8188,45.8274,45.7928,45.8014,14440.0
2019-07-30 14:15:00,52.87,52.88,52.86,52.88,6966.0,45.8101,45.8188,45.8014,45.8188,6966.0
2019-07-30 14:20:00,52.88,52.92,52.88,52.9,20124.0,45.8188,45.8534,45.8188,45.8361,20124.0
2019-07-30 14:25:00,52.9,52.92,52.87,52.91,17899.0,45.8361,45.8534,45.8101,45.8448,17899.0
2019-07-30 14:30:00,52.91,52.91,52.89,52.89,3576.0,45.8448,45.8448,45.8274,45.8274,3576.0
2019-07-30 14:35:00,52.89,52.91,52.87,52.88,13149.0,45.8274,45.8448,45.8101,45.8188,13149.0
2019-07-30 14:40:00,52.88,52.93,52.88,52.9,14971.0,45.8188,45.8621,45.8188,45.8361,14971.0
2019-07-30 14:45:00,52.9,52.91,52.88,52.88,13373.0,45.8361,45.8448,45.8188,45.8188,13373.0
2019-07-30 14:50:00,52.87,52.93,52.86,52.93,16309.0,45.8101,45.8621,45.8014,45.8621,16309.0
2019-07-30 14:55:00,52.93,52.94,52.91,52.92,11023.0,45.8621,45.8708,45.8448,45.8534,11023.0
2019-07-30 15:00:00,52.92,52.95,52.9,52.9,14273.0,45.8534,45.8794,45.8361,45.8361,14273.0
2019-07-30 15:05:00,52.91,52.91,52.88,52.9,21258.0,45.8448,45.8448,45.8188,45.8361,21258.0
2019-07-30 15:10:00,52.9,52.97,52.9,52.96,16509.0,45.8361,45.8968,45.8361,45.8881,16509.0
2019-07-30 15:15:00,52.96,53.0,52.96,52.96,26995.0,45.8881,45.9227,45.8881,45.8881,26995.0
2019-07-30 15:20:00,52.97,52.97,52.93,52.95,19474.0,45.8968,45.8968,45.8621,45.8794,19474.0
2019-07-30 15:25:00,52.95,52.96,52.9,52.91,20737.0,45.8794,45.8881,45.8361,45.8448,20737.0
2019-07-30 15:30:00,52.91,52.92,52.86,52.92,29382.0,45.8448,45.8534,45.8014,45.8534,29382.0
2019-07-30 15:35:00,52.92,52.95,52.89,52.93,39644.0,45.8534,45.8794,45.8274,45.8621,39644.0
2019-07-30 15:40:00,52.94,52.95,52.92,52.93,50201.0,45.8708,45.8794,45.8534,45.8621,50201.0
2019-07-30 15:45:00,52.93,52.95,52.91,52.94,39267.0,45.8621,45.8794,45.8448,45.8708,39267.0
2019-07-30 15:50:00,52.94,52.95,52.88,52.93,88452.0,45.8708,45.8794,45.8188,45.8621,88452.0
2019-07-30 15:55:00,52.92,52.94,52.86,52.87,188882.0,45.8534,45.8708,45.8014,45.8101,188882.0
2019-07-31 09:30:00,52.81,53.04,52.72,52.84,68206.0,45.7581,45.9574,45.6801,45.7841,68206.0
2019-07-31 09:35:00,52.86,53.15,52.85,53.14,48054.0,45.8014,46.0527,45.7928,46.0441,48054.0
2019-07-31 09:40:00,53.14,53.21,53.05,53.12,53728.0,46.0441,46.1047,45.9661,46.0267,53728.0
2019-07-31 09:45:00,53.12,53.15,53.01,53.12,44775.0,46.0267,46.0527,45.9314,46.0267,44775.0
2019-07-31 09:50:00,53.13,53.26,53.12,53.17,36927.0,46.0354,46.148,46.0267,46.07,36927.0
2019-07-31 09:55:00,53.17,53.25,53.15,53.22,47593.0,46.07,46.1394,46.0527,46.1134,47593.0
2019-07-31 10:00:00,53.21,53.34,53.19,53.21,130152.0,46.1047,46.2173,46.0874,46.1047,130152.0
2019-07-31 10:05:00,53.21,53.29,53.2,53.21,91928.0,46.1047,46.174,46.096,46.1047,91928.0
2019-07-31 10:10:00,53.2,53.23,53.12,53.19,47552.0,46.096,46.122,46.0267,46.0874,47552.0
2019-07-31 10:15:00,53.18,53.2,53.08,53.11,26145.0,46.0787,46.096,45.9921,46.0181,26145.0
2019-07-31 10:20:00,53.11,53.16,53.07,53.1,28615.0,46.0181,46.0614,45.9834,46.0094,28615.0
2019-07-31 10:25:00,53.09,53.12,53.01,53.01,27349.0,46.0007,46.0267,45.9314,45.9314,27349.0
2019-07-31 10:30:00,53.0,53.02,52.89,52.9,66724.0,45.9227,45.9401,45.8274,45.8361,66724.0
2019-07-31 10:35:00,52.89,52.91,52.8,52.82,87242.0,45.8274,45.8448,45.7495,45.7668,87242.0
2019-07-31 10:40:00,52.82,52.83,52.72,52.73,25125.0,45.7668,45.7754,45.6801,45.6888,25125.0
2019-07-31 10:45:00,52.72,52.73,52.66,52.71,25701.0,45.6801,45.6888,45.6282,45.6715,25701.0
2019-07-31 10:50:00,52.7,52.79,52.68,52.79,18133.0,45.6628,45.7408,45.6455,45.7408,18133.0
2019-07-31 10:55:00,52.78,52.86,52.76,52.86,27343.0,45.7321,45.8014,45.7148,45.8014,27343.0
2019-07-31 11:00:00,52.86,52.93,52.85,52.93,20201.0,45.8014,45.8621,45.7928,45.8621,20201.0
2019-07-31 11:05:00,52.93,52.95,52.91,52.91,12596.0,45.8621,45.8794,45.8448,45.8448,12596.0
2019-07-31 11:10:00,52.91,52.93,52.86,52.93,26055.0,45.8448,45.8621,45.8014,45.8621,26055.0
2019-07-31 11:15:00,52.93,52.98,52.89,52.95,27174.0,45.8621,45.9054,45.8274,45.8794,27174.0
2019-07-31 11:20:00,52.94,53.0,52.93,52.96,21143.0,45.8708,45.9227,45.8621,45.8881,21143.0
2019-07-31 11:25:00,52.96,52.96,52.91,52.91,16734.0,45.8881,45.8881,45.8448,45.8448,16734.0
2019-07-31 11:30:00,52.91,52.95,52.89,52.92,14828.0,45.8448,45.8794,45.8274,45.8534,14828.0
2019-07-31 11:35:00,52.92,52.94,52.89,52.93,14138.0,45.8534,45.8708,45.8274,45.8621,14138.0
2019-07-31 11:40:00,52.93,52.97,52.92,52.93,12400.0,45.8621,45.8968,45.8534,45.8621,12400.0
2019-07-31 11:45:00,52.93,52.94,52.89,52.91,14468.0,45.8621,45.8708,45.8274,45.8448,14468.0
2019-07-31 11:50:00,52.91,52.94,52.91,52.93,15652.0,45.8448,45.8708,45.8448,45.8621,15652.0
2019-07-31 11:55:00,52.92,52.99,52.92,52.95,14174.0,45.8534,45.9141,45.8534,45.8794,14174.0
2019-07-31 12:00:00,52.95,52.98,52.94,52.97,17730.0,45.8794,45.9054,45.8708,45.8968,17730.0
2019-07-31 12:05:00,52.97,53.03,52.95,53.0,32183.0,45.8968,45.9487,45.8794,45.9227,32183.0
2019-07-31 12:10:00,53.0,53.0,52.96,52.99,12669.0,45.9227,45.9227,45.8881,45.9141,12669.0
2019-07-31 12:15:00,52.98,52.99,52.96,52.97,11032.0,45.9054,45.9141,45.8881,45.8968,11032.0
2019-07-31 12:20:00,52.98,52.98,52.92,52.94,14727.0,45.9054,45.9054,45.8534,45.8708,14727.0
2019-07-31 12:25:00,52.94,52.94,52.9,52.92,12417.0,45.8708,45.8708,45.8361,45.8534,12417.0
2019-07-31 12:30:00,52.92,52.94,52.89,52.9,13625.0,45.8534,45.8708,45.8274,45.8361,13625.0
2019-07-31 12:35:00,52.9,52.9,52.82,52.83,47626.0,45.8361,45.8361,45.7668,45.7754,47626.0
2019-07-31 12:40:00,52.83,52.89,52.82,52.89,18556.0,45.7754,45.8274,45.7668,45.8274,18556.0
2019-07-31 12:45:00,52.88,52.89,52.84,52.87,36895.0,45.8188,45.8274,45.7841,45.8101,36895.0
2019-07-31 12:50:00,52.87,52.88,52.85,52.86,11464.0,45.8101,45.8188,45.7928,45.8014,11464.0
2019-07-31 12:55:00,52.86,52.87,52.83,52.85,15456.0,45.8014,45.8101,45.7754,45.7928,15456.0
2019-07-31 13:00:00,52.85,52.85,52.82,52.83,16283.0,45.7928,45.7928,45.7668,45.7754,16283.0
2019-07-31 13:05:00,52.83,52.86,52.82,52.84,15485.0,45.7754,45.8014,45.7668,45.7841,15485.0
2019-07-31 13:10:00,52.84,52.88,52.83,52.86,16198.0,45.7841,45.8188,45.7754,45.8014,16198.0
2019-07-31 13:15:00,52.85,52.86,52.82,52.84,11969.0,45.7928,45.8014,45.7668,45.7841,11969.0
2019-07-31 13:20:00,52.84,52.88,52.84,52.85,21481.0,45.7841,45.8188,45.7841,45.7928,21481.0
2019-07-31 13:25:00,52.85,52.86,52.82,52.83,21656.0,45.7928,45.8014,45.7668,45.7754,21656.0
2019-07-31 13:30:00,52.84,52.84,52.78,52.79,24891.0,45.7841,45.7841,45.7321,45.7408,24891.0
2019-07-31 13:35:00,52.78,52.81,52.77,52.8,18444.0,45.7321,45.7581,45.7235,45.7495,18444.0
2019-07-31 13:40:00,52.8,52.83,52.78,52.8,12373.0,45.7495,45.7754,45.7321,45.7495,12373.0
2019-07-31 13:45:00,52.79,52.81,52.77,52.81,13932.0,45.7408,45.7581,45.7235,45.7581,13932.0
2019-07-31 13:50:00,52.8,52.8,52.71,52.73,21559.0,45.7495,45.7495,45.6715,45.6888,21559.0
2019-07-31 13:55:00,52.73,52.79,52.72,52.75,28967.0,45.6888,45.7408,45.6801,45.7061,28967.0
2019-07-31 14:00:00,52.74,52.77,52.59,52.76,49463.0,45.6975,45.7235,45.5675,45.7148,49463.0
2019-07-31 14:05:00,52.75,52.79,52.67,52.7,29683.0,45.7061,45.7408,45.6368,45.6628,29683.0
2019-07-31 14:10:00,52.69,52.71,52.64,52.64,30355.0,45.6541,45.6715,45.6108,45.6108,30355.0
2019-07-31 14:15:00,52.65,52.69,52.63,52.64,22618.0,45.6195,45.6541,45.6022,45.6108,22618.0
2019-07-31 14:20:00,52.63,52.7,52.63,52.69,38985.0,45.6022,45.6628,45.6022,45.6541,38985.0
2019-07-31 14:25:00,52.69,52.73,52.68,52.71,17791.0,45.6541,45.6888,45.6455,45.6715,17791.0
2019-07-31 14:30:00,52.7,52.77,52.69,52.75,21493.0,45.6628,45.7235,45.6541,45.7061,21493.0
2019-07-31 14:35:00,52.76,52.78,52.63,52.65,68385.0,45.7148,45.7321,45.6022,45.6195,68385.0
2019-07-31 14:40:00,52.66,52.72,52.57,52.6,41214.0,45.6282,45.6801,45.5502,45.5762,41214.0
2019-07-31 14:45:00,52.59,52.63,52.47,52.51,54086.0,45.5675,45.6022,45.4635,45.4982,54086.0
2019-07-31 14:50:00,52.51,52.53,52.23,52.44,86266.0,45.4982,45.5155,45.2556,45.4375,86266.0
2019-07-31 14:55:00,52.46,52.56,52.41,52.47,35174.0,45.4549,45.5415,45.4115,45.4635,35174.0
2019-07-31 15:00:00,52.47,52.62,52.4,52.48,45060.0,45.4635,45.5935,45.4029,45.4722,45060.0
2019-07-31 15:05:00,52.5,52.72,52.48,52.63,134434.0,45.4895,45.6801,45.4722,45.6022,134434.0
2019-07-31 15:10:00,52.63,52.63,52.54,52.6,77417.0,45.6022,45.6022,45.5242,45.5762,77417.0
2019-07-31 15:15:00,52.6,52.69,52.51,52.68,48110.0,45.5762,45.6541,45.4982,45.6455,48110.0
2019-07-31 15:20:00,52.68,52.84,52.66,52.83,51887.0,45.6455,45.7841,45.6282,45.7754,51887.0
2019-07-31 15:25:00,52.84,52.93,52.83,52.88,31360.0,45.7841,45.8621,45.7754,45.8188,31360.0
2019-07-31 15:30:00,52.87,52.91,52.83,52.85,49562.0,45.8101,45.8448,45.7754,45.7928,49562.0
2019-07-31 15:35:00,52.84,52.96,52.83,52.95,56199.0,45.7841,45.8881,45.7754,45.8794,56199.0
2019-07-31 15:40:00,52.95,52.97,52.85,52.91,58623.0,45.8794,45.8968,45.7928,45.8448,58623.0
2019-07-31 15:45:00,52.91,52.93,52.78,52.8,76231.0,45.8448,45.8621,45.7321,45.7495,76231.0
2019-07-31 15:50:00,52.8,52.8,52.7,52.7,112179.0,45.7495,45.7495,45.6628,45.6628,112179.0
2019-07-31 15:55:00,52.7,52.73,52.62,52.62,210980.0,45.6628,45.6888,45.5935,45.5935,210980.0
2019-08-01 09:30:00,52.58,52.58,52.26,52.28,65005.0,45.5588,45.5588,45.2816,45.2989,65005.0
2019-08-01 09:35:00,52.28,52.42,52.15,52.39,67416.0,45.2989,45.4202,45.1863,45.3942,67416.0
2019-08-01 09:40:00,52.39,52.84,52.33,52.83,76413.0,45.3942,45.7841,45.3422,45.7754,76413.0
2019-08-01 09:45:00,52.86,52.88,52.76,52.83,53516.0,45.8014,45.8188,45.7148,45.7754,53516.0
2019-08-01 09:50:00,52.85,52.97,52.82,52.88,69350.0,45.7928,45.8968,45.7668,45.8188,69350.0
2019-08-01 09:55:00,52.88,53.06,52.88,53.06,53460.0,45.8188,45.9747,45.8188,45.9747,53460.0
2019-08-01 10:00:00,53.06,53.06,52.9,52.93,66638.0,45.9747,45.9747,45.8361,45.8621,66638.0
2019-08-01 10:05:00,52.93,52.98,52.85,52.97,38974.0,45.8621,45.9054,45.7928,45.8968,38974.0
2019-08-01 10:10:00,52.97,53.05,52.96,53.05,54592.0,45.8968,45.9661,45.8881,45.9661,54592.0
2019-08-01 10:15:00,53.05,53.14,53.02,53.13,51529.0,45.9661,46.0441,45.9401,46.0354,51529.0
2019-08-01 10:20:00,53.14,53.19,53.08,53.1,86451.0,46.0441,46.0874,45.9921,46.0094,86451.0
2019-08-01 10:25:00,53.1,53.13,53.06,53.13,48947.0,46.0094,46.0354,45.9747,46.0354,48947.0
2019-08-01 10:30:00,53.12,53.22,53.04,53.18,39237.0,46.0267,46.1134,45.9574,46.0787,39237.0
2019-08-01 10:35:00,53.18,53.18,53.06,53.08,23131.0,46.0787,46.0787,45.9747,45.9921,23131.0
2019-08-01 10:40:00,53.08,53.18,53.05,53.16,21862.0,45.9921,46.0787,45.9661,46.0614,21862.0
2019-08-01 10:45:00,53.16,53.16,53.06,53.11,19284.0,46.0614,46.0614,45.9747,46.0181,19284.0
2019-08-01 10:50:00,53.11,53.13,53.01,53.09,37405.0,46.0181,46.0354,45.9314,46.0007,37405.0
2019-08-01 10:55:00,53.09,53.1,52.98,52.98,27553.0,46.0007,46.0094,45.9054,45.9054,27553.0
2019-08-01 11:00:00,52.98,53.01,52.92,52.92,36352.0,45.9054,45.9314,45.8534,45.8534,36352.0
2019-08-01 11:05:00,52.93,53.02,52.92,53.02,23297.0,45.8621,45.9401,45.8534,45.9401,23297.0
2019-08-01 11:10:00,53.02,53.09,53.01,53.05,21494.0,45.9401,46.0007,45.9314,45.9661,21494.0
2019-08-01 11:15:00,53.05,53.1,53.01,53.05,21306.0,45.9661,46.0094,45.9314,45.9661,21306.0
2019-08-01 11:20:00,53.05,53.23,53.04,53.23,50686.0,45.9661,46.122,45.9574,46.122,50686.0
2019-08-01 11:25:00,53.23,53.32,53.22,53.32,41705.0,46.122,46.2,46.1134,46.2,41705.0
2019-08-01 11:30:00,53.32,53.37,53.29,53.36,56842.0,46.2,46.2433,46.174,46.2347,56842.0
2019-08-01 11:35:00,53.37,53.38,53.24,53.24,43821.0,46.2433,46.252,46.1307,46.1307,43821.0
2019-08-01 11:40:00,53.24,53.26,53.19,53.22,16387.0,46.1307,46.148,46.0874,46.1134,16387.0
2019-08-01 11:45:00,53.22,53.22,53.12,53.18,19048.0,46.1134,46.1134,46.0267,46.0787,19048.0
2019-08-01 11:50:00,53.18,53.22,53.17,53.18,24336.0,46.0787,46.1134,46.07,46.0787,24336.0
2019-08-01 11:55:00,53.18,53.19,53.12,53.15,20618.0,46.0787,46.0874,46.0267,46.0527,20618.0
2019-08-01 12:00:00,53.15,53.17,53.13,53.13,15493.0,46.0527,46.07,46.0354,46.0354,15493.0
2019-08-01 12:05:00,53.14,53.14,53.06,53.1,12066.0,46.0441,46.0441,45.9747,46.0094,12066.0
2019-08-01 12:10:00,53.1,53.11,53.01,53.01,16681.0,46.0094,46.0181,45.9314,45.9314,16681.0
2019-08-01 12:15:00,53.01,53.03,52.97,53.03,31334.0,45.9314,45.9487,45.8968,45.9487,31334.0
2019-08-01 12:20:00,53.03,53.07,53.0,53.01,22360.0,45.9487,45.9834,45.9227,45.9314,22360.0
2019-08-01 12:25:00,53.02,53.04,52.99,53.04,13722.0,45.9401,45.9574,45.9141,45.9574,13722.0
2019-08-01 12:30:00,53.04,53.11,53.02,53.11,24261.0,45.9574,46.0181,45.9401,46.0181,24261.0
2019-08-01 12:35:00,53.11,53.12,53.1,53.12,17847.0,46.0181,46.0267,46.0094,46.0267,17847.0
2019-08-01 12:40:00,53.11,53.12,53.02,53.04,16162.0,46.0181,46.0267,45.9401,45.9574,16162.0
2019-08-01 12:45:00,53.03,53.07,52.99,53.02,20529.0,45.9487,45.9834,45.9141,45.9401,20529.0
2019-08-01 12:50:00,53.03,53.06,53.02,53.05,20906.0,45.9487,45.9747,45.9401,45.9661,20906.0
2019-08-01 12:55:00,53.04,53.05,53.0,53.0,10892.0,45.9574,45.9661,45.9227,45.9227,10892.0
2019-08-01 13:00:00,53.0,53.06,53.0,53.02,65641.0,45.9227,45.9747,45.9227,45.9401,65641.0
2019-08-01 13:05:00,53.02,53.12,53.01,53.12,17982.0,45.9401,46.0267,45.9314,46.0267,17982.0
2019-08-01 13:10:00,53.13,53.13,53.07,53.09,16155.0,46.0354,46.0354,45.9834,46.0007,16155.0
2019-08-01 13:15:00,53.09,53.11,53.09,53.09,19572.0,46.0007,46.0181,46.0007,46.0007,19572.0
2019-08-01 13:20:00,53.08,53.08,53.01,53.04,11512.0,45.9921,45.9921,45.9314,45.9574,11512.0
2019-08-01 13:25:00,53.04,53.05,52.73,52.75,74110.0,45.9574,45.9661,45.6888,45.7061,74110.0
2019-08-01 13:30:00,52.75,52.89,52.7,52.7,41038.0,45.7061,45.8274,45.6628,45.6628,41038.0
2019-08-01 13:35:00,52.69,52.78,52.64,52.7,47478.0,45.6541,45.7321,45.6108,45.6628,47478.0
2019-08-01 13:40:00,52.71,52.84,52.6,52.68,41709.0,45.6715,45.7841,45.5762,45.6455,41709.0
2019-08-01 13:45:00,52.68,52.72,52.6,52.63,43068.0,45.6455,45.6801,45.5762,45.6022,43068.0
2019-08-01 13:50:00,52.61,52.62,52.41,52.43,31230.0,45.5848,45.5935,45.4115,45.4289,31230.0
2019-08-01 13:55:00,52.43,52.56,52.41,52.54,25691.0,45.4289,45.5415,45.4115,45.5242,25691.0
2019-08-01 14:00:00,52.53,52.57,52.45,52.48,63585.0,45.5155,45.5502,45.4462,45.4722,63585.0
2019-08-01 14:05:00,52.49,52.59,52.49,52.55,26643.0,45.4809,45.5675,45.4809,45.5328,26643.0
2019-08-01 14:10:00,52.54,52.63,52.45,52.63,28062.0,45.5242,45.6022,45.4462,45.6022,28062.0
2019-08-01 14:15:00,52.64,52.65,52.51,52.54,19650.0,45.6108,45.6195,45.4982,45.5242,19650.0
2019-08-01 14:20:00,52.55,52.55,52.43,52.46,24530.0,45.5328,45.5328,45.4289,45.4549,24530.0
2019-08-01 14:25:00,52.47,52.47,52.29,52.36,82120.0,45.4635,45.4635,45.3076,45.3682,82120.0
2019-08-01 14:30:00,52.36,52.4,52.24,52.39,36166.0,45.3682,45.4029,45.2642,45.3942,36166.0
2019-08-01 14:35:00,52.39,52.39,52.23,52.23,39166.0,45.3942,45.3942,45.2556,45.2556,39166.0
2019-08-01 14:40:00,52.22,52.29,52.09,52.13,54193.0,45.2469,45.3076,45.1343,45.1689,54193.0
2019-08-01 14:45:00,52.12,52.25,52.11,52.25,22311.0,45.1603,45.2729,45.1516,45.2729,22311.0
2019-08-01 14:50:00,52.26,52.38,52.26,52.37,32639.0,45.2816,45.3855,45.2816,45.3769,32639.0
2019-08-01 14:55:00,52.37,52.39,52.3,52.34,28655.0,45.3769,45.3942,45.3162,45.3509,28655.0
2019-08-01 15:00:00,52.35,52.39,52.24,52.35,42717.0,45.3595,45.3942,45.2642,45.3595,42717.0
2019-08-01 15:05:00,52.35,52.38,52.27,52.3,54996.0,45.3595,45.3855,45.2902,45.3162,54996.0
2019-08-01 15:10:00,52.31,52.35,52.26,52.29,58485.0,45.3249,45.3595,45.2816,45.3076,58485.0
2019-08-01 15:15:00,52.29,52.41,52.26,52.36,46080.0,45.3076,45.4115,45.2816,45.3682,46080.0
2019-08-01 15:20:00,52.37,52.48,52.35,52.48,32203.0,45.3769,45.4722,45.3595,45.4722,32203.0
2019-08-01 15:25:00,52.48,52.48,52.39,52.41,65743.0,45.4722,45.4722,45.3942,45.4115,65743.0
2019-08-01 15:30:00,52.41,52.47,52.28,52.29,80403.0,45.4115,45.4635,45.2989,45.3076,80403.0
2019-08-01 15:35:00,52.29,52.41,52.26,52.4,54654.0,45.3076,45.4115,45.2816,45.4029,54654.0
2019-08-01 15:40:00,52.4,52.44,52.36,52.38,86783.0,45.4029,45.4375,45.3682,45.3855,86783.0
2019-08-01 15:45:00,52.38,52.46,52.36,52.36,71593.0,45.3855,45.4549,45.3682,45.3682,71593.0
2019-08-01 15:50:00,52.35,52.35,52.27,52.28,117579.0,45.3595,45.3595,45.2902,45.2989,117579.0
2019-08-01 15:55:00,52.28,52.4,52.27,52.31,221208.0,45.2989,45.4029,45.2902,45.3249,221208.0
2019-08-02 09:30:00,52.29,52.36,52.2,52.34,49970.0,45.3076,45.3682,45.2296,45.3509,49970.0
2019-08-02 09:35:00,52.35,52.47,52.2,52.45,41139.0,45.3595,45.4635,45.2296,45.4462,41139.0
2019-08-02 09:40:00,52.45,52.58,52.39,52.56,33609.0,45.4462,45.5588,45.3942,45.5415,33609.0
2019-08-02 09:45:00,52.57,52.61,52.45,52.48,73622.0,45.5502,45.5848,45.4462,45.4722,73622.0
2019-08-02 09:50:00,52.49,52.75,52.48,52.74,51509.0,45.4809,45.7061,45.4722,45.6975,51509.0
2019-08-02 09:55:00,52.74,52.74,52.49,52.52,46769.0,45.6975,45.6975,45.4809,45.5068,46769.0
2019-08-02 10:00:00,52.52,52.62,52.44,52.55,50741.0,45.5068,45.5935,45.4375,45.5328,50741.0
2019-08-02 10:05:00,52.55,52.61,52.51,52.54,46363.0,45.5328,45.5848,45.4982,45.5242,46363.0
2019-08-02 10:10:00,52.54,52.58,52.46,52.46,42295.0,45.5242,45.5588,45.4549,45.4549,42295.0
2019-08-02 10:15:00,52.45,52.46,52.31,52.32,42674.0,45.4462,45.4549,45.3249,45.3336,42674.0
2019-08-02 10:20:00,52.32,52.43,52.28,52.43,25096.0,45.3336,45.4289,45.2989,45.4289,25096.0
2019-08-02 10:25:00,52.44,52.44,52.35,52.38,52288.0,45.4375,45.4375,45.3595,45.3855,52288.0
2019-08-02 10:30:00,52.37,52.37,52.23,52.23,19987.0,45.3769,45.3769,45.2556,45.2556,19987.0
2019-08-02 10:35:00,52.24,52.24,52.18,52.18,35213.0,45.2642,45.2642,45.2122,45.2122,35213.0
2019-08-02 10:40:00,52.19,52.2,52.15,52.18,34405.0,45.2209,45.2296,45.1863,45.2122,34405.0
2019-08-02 10:45:00,52.18,52.19,52.1,52.11,44949.0,45.2122,45.2209,45.1429,45.1516,44949.0
2019-08-02 10:50:00,52.1,52.11,52.0,52.04,42709.0,45.1429,45.1516,45.0563,45.0909,42709.0
2019-08-02 10:55:00,52.04,52.04,51.87,51.87,40209.0,45.0909,45.0909,44.9436,44.9436,40209.0
2019-08-02 11:00:00,51.88,51.88,51.79,51.87,67389.0,44.9523,44.9523,44.8743,44.9436,67389.0
2019-08-02 11:05:00,51.87,51.96,51.86,51.96,49939.0,44.9436,45.0216,44.935,45.0216,49939.0
2019-08-02 11:10:00,51.96,52.02,51.94,51.98,31529.0,45.0216,45.0736,45.0043,45.039,31529.0
2019-08-02 11:15:00,51.98,52.15,51.97,52.12,29250.0,45.039,45.1863,45.0303,45.1603,29250.0
2019-08-02 11:20:00,52.1,52.14,52.1,52.11,29684.0,45.1429,45.1776,45.1429,45.1516,29684.0
2019-08-02 11:25:00,52.12,52.15,52.08,52.09,25871.0,45.1603,45.1863,45.1256,45.1343,25871.0
2019-08-02 11:30:00,52.09,52.2,52.09,52.14,27520.0,45.1343,45.2296,45.1343,45.1776,27520.0
2019-08-02 11:35:00,52.14,52.19,52.13,52.16,32410.0,45.1776,45.2209,45.1689,45.1949,32410.0
2019-08-02 11:40:00,52.17,52.25,52.13,52.22,22310.0,45.2036,45.2729,45.1689,45.2469,22310.0
2019-08-02 11:45:00,52.21,52.25,52.18,52.25,17556.0,45.2382,45.2729,45.2122,45.2729,17556.0
2019-08-02 11:50:00,52.25,52.31,52.21,52.3,21537.0,45.2729,45.3249,45.2382,45.3162,21537.0
2019-08-02 11:55:00,52.3,52.36,52.28,52.32,21871.0,45.3162,45.3682,45.2989,45.3336,21871.0
2019-08-02 12:00:00,52.33,52.41,52.31,52.39,38908.0,45.3422,45.4115,45.3249,45.3942,38908.0
2019-08-02 12:05:00,52.39,52.49,52.37,52.44,20608.0,45.3942,45.4809,45.3769,45.4375,20608.0
2019-08-02 12:10:00,52.44,52.46,52.4,52.43,15797.0,45.4375,45.4549,45.4029,45.4289,15797.0
2019-08-02 12:15:00,52.44,52.51,52.42,52.51,14119.0,45.4375,45.4982,45.4202,45.4982,14119.0
2019-08-02 12:20:00,52.5,52.51,52.46,52.48,16229.0,45.4895,45.4982,45.4549,45.4722,16229.0
2019-08-02 12:25:00,52.49,52.55,52.49,52.55,16099.0,45.4809,45.5328,45.4809,45.5328,16099.0
2019-08-02 12:30:00,52.54,52.55,52.47,52.51,36639.0,45.5242,45.5328,45.4635,45.4982,36639.0
2019-08-02 12:35:00,52.51,52.51,52.48,52.49,16787.0,45.4982,45.4982,45.4722,45.4809,16787.0
2019-08-02 12:40:00,52.48,52.52,52.44,52.49,15963.0,45.4722,45.5068,45.4375,45.4809,15963.0
2019-08-02 12:45:00,52.48,52.48,52.39,52.4,19705.0,45.4722,45.4722,45.3942,45.4029,19705.0
2019-08-02 12:50:00,52.4,52.41,52.35,52.36,13410.0,45.4029,45.4115,45.3595,45.3682,13410.0
2019-08-02 12:55:00,52.36,52.37,52.32,52.33,15951.0,45.3682,45.3769,45.3336,45.3422,15951.0
2019-08-02 13:00:00,52.32,52.35,52.27,52.33,25638.0,45.3336,45.3595,45.2902,45.3422,25638.0
2019-08-02 13:05:00,52.33,52.33,52.27,52.32,13147.0,45.3422,45.3422,45.2902,45.3336,13147.0
2019-08-02 13:10:00,52.32,52.32,52.26,52.28,19200.0,45.3336,45.3336,45.2816,45.2989,19200.0
2019-08-02 13:15:00,52.29,52.34,52.29,52.32,19926.0,45.3076,45.3509,45.3076,45.3336,19926.0
2019-08-02 13:20:00,52.32,52.37,52.3,52.34,16741.0,45.3336,45.3769,45.3162,45.3509,16741.0
2019-08-02 13:25:00,52.35,52.37,52.33,52.35,18485.0,45.3595,45.3769,45.3422,45.3595,18485.0
2019-08-02 13:30:00,52.35,52.37,52.34,52.35,19367.0,45.3595,45.3769,45.3509,45.3595,19367.0
2019-08-02 13:35:00,52.35,52.38,52.32,52.38,22245.0,45.3595,45.3855,45.3336,45.3855,22245.0
2019-08-02 13:40:00,52.39,52.44,52.39,52.41,16497.0,45.3942,45.4375,45.3942,45.4115,16497.0
2019-08-02 13:45:00,52.4,52.46,52.4,52.42,15005.0,45.4029,45.4549,45.4029,45.4202,15005.0
2019-08-02 13:50:00,52.42,52.47,52.41,52.47,13250.0,45.4202,45.4635,45.4115,45.4635,13250.0
2019-08-02 13:55:00,52.46,52.53,52.46,52.51,22714.0,45.4549,45.5155,45.4549,45.4982,22714.0
2019-08-02 14:00:00,52.5,52.51,52.47,52.5,26469.0,45.4895,45.4982,45.4635,45.4895,26469.0
2019-08-02 14:05:00,52.51,52.6,52.5,52.55,23811.0,45.4982,45.5762,45.4895,45.5328,23811.0
2019-08-02 14:10:00,52.55,52.62,52.54,52.62,16246.0,45.5328,45.5935,45.5242,45.5935,16246.0
2019-08-02 14:15:00,52.62,52.63,52.58,52.63,22128.0,45.5935,45.6022,45.5588,45.6022,22128.0
2019-08-02 14:20:00,52.62,52.69,52.61,52.68,28663.0,45.5935,45.6541,45.5848,45.6455,28663.0
2019-08-02 14:25:00,52.68,52.71,52.64,52.66,27719.0,45.6455,45.6715,45.6108,45.6282,27719.0
2019-08-02 14:30:00,52.67,52.7,52.62,52.64,27311.0,45.6368,45.6628,45.5935,45.6108,27311.0
2019-08-02 14:35:00,52.63,52.72,52.63,52.72,28564.0,45.6022,45.6801,45.6022,45.6801,28564.0
2019-08-02 14:40:00,52.71,52.73,52.68,52.73,36982.0,45.6715,45.6888,45.6455,45.6888,36982.0
2019-08-02 14:45:00,52.73,52.73,52.59,52.62,24895.0,45.6888,45.6888,45.5675,45.5935,24895.0
2019-08-02 14:50:00,52.61,52.63,52.59,52.61,29037.0,45.5848,45.6022,45.5675,45.5848,29037.0
2019-08-02 14:55:00,52.6,52.61,52.53,52.6,24230.0,45.5762,45.5848,45.5155,45.5762,24230.0
2019-08-02 15:00:00,52.61,52.66,52.59,52.6,24165.0,45.5848,45.6282,45.5675,45.5762,24165.0
2019-08-02 15:05:00,52.59,52.63,52.58,52.59,22990.0,45.5675,45.6022,45.5588,45.5675,22990.0
2019-08-02 15:10:00,52.58,52.59,52.49,52.49,17668.0,45.5588,45.5675,45.4809,45.4809,17668.0
2019-08-02 15:15:00,52.48,52.56,52.46,52.56,27679.0,45.4722,45.5415,45.4549,45.5415,27679.0
2019-08-02 15:20:00,52.56,52.62,52.55,52.59,48405.0,45.5415,45.5935,45.5328,45.5675,48405.0
2019-08-02 15:25:00,52.59,52.62,52.56,52.59,41255.0,45.5675,45.5935,45.5415,45.5675,41255.0
2019-08-02 15:30:00,52.59,52.64,52.56,52.62,47373.0,45.5675,45.6108,45.5415,45.5935,47373.0
2019-08-02 15:35:00,52.62,52.87,52.62,52.72,98100.0,45.5935,45.8101,45.5935,45.6801,98100.0
2019-08-02 15:40:00,52.72,52.75,52.67,52.73,59429.0,45.6801,45.7061,45.6368,45.6888,59429.0
2019-08-02 15:45:00,52.72,52.73,52.59,52.61,68223.0,45.6801,45.6888,45.5675,45.5848,68223.0
2019-08-02 15:50:00,52.59,52.61,52.48,52.48,102802.0,45.5675,45.5848,45.4722,45.4722,102802.0
2019-08-02 15:55:00,52.48,52.59,52.48,52.54,198490.0,45.4722,45.5675,45.4722,45.5242,198490.0
2019-08-05 09:30:00,51.94,52.11,51.94,52.03,69515.0,45.0043,45.1516,45.0043,45.0823,69515.0
2019-08-05 09:35:00,52.02,52.07,51.93,52.02,48325.0,45.0736,45.1169,44.9956,45.0736,48325.0
2019-08-05 09:40:00,52.03,52.17,52.02,52.07,34931.0,45.0823,45.2036,45.0736,45.1169,34931.0
2019-08-05 09:45:00,52.09,52.11,51.91,51.97,26728.0,45.1343,45.1516,44.9783,45.0303,26728.0
2019-08-05 09:50:00,51.97,52.04,51.89,51.93,28980.0,45.0303,45.0909,44.961,44.9956,28980.0
2019-08-05 09:55:00,51.97,52.03,51.92,52.03,25631.0,45.0303,45.0823,44.987,45.0823,25631.0
2019-08-05 10:00:00,52.02,52.1,51.97,52.03,46184.0,45.0736,45.1429,45.0303,45.0823,46184.0
2019-08-05 10:05:00,52.03,52.14,52.01,52.07,33040.0,45.0823,45.1776,45.0649,45.1169,33040.0
2019-08-05 10:10:00,52.07,52.14,52.05,52.11,22578.0,45.1169,45.1776,45.0996,45.1516,22578.0
2019-08-05 10:15:00,52.11,52.23,52.11,52.12,20932.0,45.1516,45.2556,45.1516,45.1603,20932.0
2019-08-05 10:20:00,52.1,52.16,52.07,52.07,25052.0,45.1429,45.1949,45.1169,45.1169,25052.0
2019-08-05 10:25:00,52.07,52.12,52.03,52.08,18508.0,45.1169,45.1603,45.0823,45.1256,18508.0
2019-08-05 10:30:00,52.07,52.12,52.02,52.03,11509.0,45.1169,45.1603,45.0736,45.0823,11509.0
2019-08-05 10:35:00,52.03,52.06,51.98,52.04,27399.0,45.0823,45.1083,45.039,45.0909,27399.0
2019-08-05 10:40:00,52.04,52.06,51.98,52.05,23137.0,45.0909,45.1083,45.039,45.0996,23137.0
2019-08-05 10:45:00,52.05,52.14,52.04,52.11,31456.0,45.0996,45.1776,45.0909,45.1516,31456.0
2019-08-05 10:50:00,52.11,52.2,52.11,52.2,18630.0,45.1516,45.2296,45.1516,45.2296,18630.0
2019-08-05 10:55:00,52.2,52.22,52.16,52.21,19816.0,45.2296,45.2469,45.1949,45.2382,19816.0
2019-08-05 11:00:00,52.2,52.23,52.15,52.17,26386.0,45.2296,45.2556,45.1863,45.2036,26386.0
2019-08-05 11:05:00,52.18,52.24,52.13,52.21,18361.0,45.2122,45.2642,45.1689,45.2382,18361.0
2019-08-05 11:10:00,52.2,52.31,52.19,52.29,15771.0,45.2296,45.3249,45.2209,45.3076,15771.0
2019-08-05 11:15:00,52.28,52.32,52.25,52.25,27033.0,45.2989,45.3336,45.2729,45.2729,27033.0
2019-08-05 11:20:00,52.26,52.35,52.25,52.31,47855.0,45.2816,45.3595,45.2729,45.3249,47855.0
2019-08-05 11:25:00,52.32,52.32,52.21,52.23,16678.0,45.3336,45.3336,45.2382,45.2556,16678.0
2019-08-05 11:30:00,52.23,52.23,52.14,52.14,19098.0,45.2556,45.2556,45.1776,45.1776,19098.0
2019-08-05 11:35:00,52.12,52.15,52.11,52.11,13066.0,45.1603,45.1863,45.1516,45.1516,13066.0
2019-08-05 11:40:00,52.11,52.14,52.07,52.14,15384.0,45.1516,45.1776,45.1169,45.1776,15384.0
2019-08-05 11:45:00,52.14,52.24,52.14,52.24,21983.0,45.1776,45.2642,45.1776,45.2642,21983.0
2019-08-05 11:50:00,52.24,52.35,52.22,52.33,47710.0,45.2642,45.3595,45.2469,45.3422,47710.0
2019-08-05 11:55:00,52.33,52.33,52.21,52.21,27167.0,45.3422,45.3422,45.2382,45.2382,27167.0
2019-08-05 12:00:00,52.21,52.22,52.13,52.14,14473.0,45.2382,45.2469,45.1689,45.1776,14473.0
2019-08-05 12:05:00,52.13,52.17,52.09,52.1,18429.0,45.1689,45.2036,45.1343,45.1429,18429.0
2019-08-05 12:10:00,52.09,52.11,52.05,52.1,17970.0,45.1343,45.1516,45.0996,45.1429,17970.0
2019-08-05 12:15:00,52.09,52.14,52.06,52.11,16458.0,45.1343,45.1776,45.1083,45.1516,16458.0
2019-08-05 12:20:00,52.11,52.13,52.07,52.1,15363.0,45.1516,45.1689,45.1169,45.1429,15363.0
2019-08-05 12:25:00,52.11,52.11,51.96,51.99,32521.0,45.1516,45.1516,45.0216,45.0476,32521.0
2019-08-05 12:30:00,52.0,52.05,51.95,51.96,10869.0,45.0563,45.0996,45.013,45.0216,10869.0
2019-08-05 12:35:00,51.96,51.99,51.89,51.93,12486.0,45.0216,45.0476,44.961,44.9956,12486.0
2019-08-05 12:40:00,51.92,51.92,51.86,51.88,25703.0,44.987,44.987,44.935,44.9523,25703.0
2019-08-05 12:45:00,51.89,51.92,51.83,51.83,13412.0,44.961,44.987,44.909,44.909,13412.0
2019-08-05 12:50:00,51.83,51.9,51.81,51.83,21169.0,44.909,44.9696,44.8917,44.909,21169.0
2019-08-05 12:55:00,51.83,51.83,51.7,51.73,31518.0,44.909,44.909,44.7963,44.8223,31518.0
2019-08-05 13:00:00,51.74,51.79,51.7,51.74,18125.0,44.831,44.8743,44.7963,44.831,18125.0
2019-08-05 13:05:00,51.75,51.85,51.75,51.84,24408.0,44.8397,44.9263,44.8397,44.9176,24408.0
2019-08-05 13:10:00,51.85,51.94,51.85,51.89,21470.0,44.9263,45.0043,44.9263,44.961,21470.0
2019-08-05 13:15:00,51.89,51.93,51.86,51.92,13570.0,44.961,44.9956,44.935,44.987,13570.0
2019-08-05 13:20:00,51.91,51.96,51.9,51.92,19358.0,44.9783,45.0216,44.9696,44.987,19358.0
2019-08-05 13:25:00,51.93,51.93,51.85,51.85,25071.0,44.9956,44.9956,44.9263,44.9263,25071.0
2019-08-05 13:30:00,51.84,51.88,51.82,51.88,15552.0,44.9176,44.9523,44.9003,44.9523,15552.0
2019-08-05 13:35:00,51.88,52.0,51.88,52.0,23033.0,44.9523,45.0563,44.9523,45.0563,23033.0
2019-08-05 13:40:00,52.01,52.01,51.81,51.82,20596.0,45.0649,45.0649,44.8917,44.9003,20596.0
2019-08-05 13:45:00,51.83,51.84,51.79,51.82,9768.0,44.909,44.9176,44.8743,44.9003,9768.0
2019-08-05 13:50:00,51.82,51.82,51.73,51.74,14272.0,44.9003,44.9003,44.8223,44.831,14272.0
2019-08-05 13:55:00,51.73,51.73,51.65,51.66,13166.0,44.8223,44.8223,44.753,44.7617,13166.0
2019-08-05 14:00:00,51.66,51.69,51.64,51.68,22253.0,44.7617,44.7877,44.7444,44.779,22253.0
2019-08-05 14:05:00,51.67,51.7,51.65,51.66,21999.0,44.7703,44.7963,44.753,44.7617,21999.0
2019-08-05 14:10:00,51.66,51.73,51.64,51.7,15266.0,44.7617,44.8223,44.7444,44.7963,15266.0
2019-08-05 14:15:00,51.7,51.7,51.64,51.64,16996.0,44.7963,44.7963,44.7444,44.7444,16996.0
2019-08-05 14:20:00,51.65,51.69,51.56,51.56,25301.0,44.753,44.7877,44.675,44.675,25301.0
2019-08-05 14:25:00,51.57,51.58,51.5,51.54,70418.0,44.6837,44.6924,44.623,44.6577,70418.0
2019-08-05 14:30:00,51.54,51.55,51.44,51.52,27117.0,44.6577,44.6664,44.5711,44.6404,27117.0
2019-08-05 14:35:00,51.52,51.54,51.44,51.45,32963.0,44.6404,44.6577,44.5711,44.5797,32963.0
2019-08-05 14:40:00,51.45,51.49,51.34,51.35,28416.0,44.5797,44.6144,44.4844,44.4931,28416.0
2019-08-05 14:45:00,51.36,51.45,51.34,51.41,36683.0,44.5017,44.5797,44.4844,44.5451,36683.0
2019-08-05 14:50:00,51.41,51.45,51.36,51.37,32926.0,44.5451,44.5797,44.5017,44.5104,32926.0
2019-08-05 14:55:00,51.38,51.42,51.33,51.38,38961.0,44.5191,44.5537,44.4757,44.5191,38961.0
2019-08-05 15:00:00,51.39,51.45,51.26,51.27,38501.0,44.5277,44.5797,44.4151,44.4238,38501.0
2019-08-05 15:05:00,51.25,51.26,51.15,51.18,84817.0,44.4064,44.4151,44.3198,44.3458,84817.0
2019-08-05 15:10:00,51.18,51.41,51.17,51.4,57758.0,44.3458,44.5451,44.3371,44.5364,57758.0
2019-08-05 15:15:00,51.4,51.51,51.24,51.48,65864.0,44.5364,44.6317,44.3978,44.6057,65864.0
2019-08-05 15:20:00,51.48,51.56,51.45,51.48,68470.0,44.6057,44.675,44.5797,44.6057,68470.0
2019-08-05 15:25:00,51.5,51.59,51.46,51.49,60686.0,44.623,44.701,44.5884,44.6144,60686.0
2019-08-05 15:30:00,51.48,51.63,51.43,51.59,109296.0,44.6057,44.7357,44.5624,44.701,109296.0
2019-08-05 15:35:00,51.58,51.69,51.58,51.61,60755.0,44.6924,44.7877,44.6924,44.7184,60755.0
2019-08-05 15:40:00,51.61,51.68,51.55,51.65,56428.0,44.7184,44.779,44.6664,44.753,56428.0
2019-08-05 15:45:00,51.65,51.68,51.47,51.51,79505.0,44.753,44.779,44.5971,44.6317,79505.0
2019-08-05 15:50:00,51.49,51.53,51.41,51.47,124557.0,44.6144,44.649,44.5451,44.5971,124557.0
2019-08-05 15:55:00,51.47,51.52,51.33,51.38,354318.0,44.5971,44.6404,44.4757,44.5191,354318.0
2019-08-06 09:30:00,51.42,51.57,51.12,51.2,122340.0,44.5537,44.6837,44.2938,44.3631,122340.0
2019-08-06 09:35:00,51.2,51.31,51.11,51.25,55236.0,44.3631,44.4584,44.2851,44.4064,55236.0
2019-08-06 09:40:00,51.27,51.52,51.27,51.47,37592.0,44.4238,44.6404,44.4238,44.5971,37592.0
2019-08-06 09:45:00,51.48,51.5,51.21,51.22,38616.0,44.6057,44.623,44.3718,44.3804,38616.0
2019-08-06 09:50:00,51.2,51.39,51.16,51.28,64210.0,44.3631,44.5277,44.3284,44.4324,64210.0
2019-08-06 09:55:00,51.28,51.41,51.28,51.37,39948.0,44.4324,44.5451,44.4324,44.5104,39948.0
2019-08-06 10:00:00,51.38,51.47,51.34,51.42,37856.0,44.5191,44.5971,44.4844,44.5537,37856.0
2019-08-06 10:05:00,51.43,51.46,51.27,51.3,28413.0,44.5624,44.5884,44.4238,44.4498,28413.0
2019-08-06 10:10:00,51.3,51.32,51.07,51.09,49616.0,44.4498,44.4671,44.2505,44.2678,49616.0
2019-08-06 10:15:00,51.08,51.09,50.99,51.04,48676.0,44.2591,44.2678,44.1812,44.2245,48676.0
2019-08-06 10:20:00,51.03,51.18,51.03,51.17,28310.0,44.2158,44.3458,44.2158,44.3371,28310.0
2019-08-06 10:25:00,51.17,51.2,51.14,51.16,23534.0,44.3371,44.3631,44.3111,44.3284,23534.0
2019-08-06 10:30:00,51.16,51.29,51.13,51.28,38439.0,44.3284,44.4411,44.3025,44.4324,38439.0
2019-08-06 10:35:00,51.29,51.36,51.24,51.35,32900.0,44.4411,44.5017,44.3978,44.4931,32900.0
2019-08-06 10:40:00,51.36,51.41,51.3,51.3,30853.0,44.5017,44.5451,44.4498,44.4498,30853.0
2019-08-06 10:45:00,51.29,51.3,51.22,51.22,22177.0,44.4411,44.4498,44.3804,44.3804,22177.0
2019-08-06 10:50:00,51.23,51.24,51.13,51.15,42657.0,44.3891,44.3978,44.3025,44.3198,42657.0
2019-08-06 10:55:00,51.14,51.23,51.13,51.23,34296.0,44.3111,44.3891,44.3025,44.3891,34296.0
2019-08-06 11:00:00,51.23,51.24,51.13,51.13,38300.0,44.3891,44.3978,44.3025,44.3025,38300.0
2019-08-06 11:05:00,51.14,51.22,51.14,51.16,29328.0,44.3111,44.3804,44.3111,44.3284,29328.0
2019-08-06 11:10:00,51.16,51.16,51.1,51.11,25829.0,44.3284,44.3284,44.2765,44.2851,25829.0
2019-08-06 11:15:00,51.1,51.11,51.03,51.05,17294.0,44.2765,44.2851,44.2158,44.2331,17294.0
2019-08-06 11:20:00,51.06,51.13,51.05,51.13,28949.0,44.2418,44.3025,44.2331,44.3025,28949.0
2019-08-06 11:25:00,51.13,51.2,51.12,51.15,24020.0,44.3025,44.3631,44.2938,44.3198,24020.0
2019-08-06 11:30:00,51.15,51.18,51.05,51.08,32149.0,44.3198,44.3458,44.2331,44.2591,32149.0
2019-08-06 11:35:00,51.09,51.17,51.06,51.17,18230.0,44.2678,44.3371,44.2418,44.3371,18230.0
2019-08-06 11:40:00,51.16,51.25,51.14,51.25,22544.0,44.3284,44.4064,44.3111,44.4064,22544.0
2019-08-06 11:45:00,51.25,51.32,51.23,51.31,14731.0,44.4064,44.4671,44.3891,44.4584,14731.0
2019-08-06 11:50:00,51.32,51.34,51.21,51.23,18541.0,44.4671,44.4844,44.3718,44.3891,18541.0
2019-08-06 11:55:00,51.23,51.31,51.17,51.31,17321.0,44.3891,44.4584,44.3371,44.4584,17321.0
2019-08-06 12:00:00,51.3,51.37,51.3,51.33,15717.0,44.4498,44.5104,44.4498,44.4757,15717.0
2019-08-06 12:05:00,51.34,51.36,51.28,51.36,17374.0,44.4844,44.5017,44.4324,44.5017,17374.0
2019-08-06 12:10:00,51.36,51.42,51.32,51.41,15398.0,44.5017,44.5537,44.4671,44.5451,15398.0
2019-08-06 12:15:00,51.41,51.41,51.31,51.32,13621.0,44.5451,44.5451,44.4584,44.4671,13621.0
2019-08-06 12:20:00,51.33,51.34,51.27,51.3,18056.0,44.4757,44.4844,44.4238,44.4498,18056.0
2019-08-06 12:25:00,51.31,51.33,51.29,51.32,15945.0,44.4584,44.4757,44.4411,44.4671,15945.0
2019-08-06 12:30:00,51.31,51.37,51.29,51.36,22184.0,44.4584,44.5104,44.4411,44.5017,22184.0
2019-08-06 12:35:00,51.37,51.41,51.33,51.4,16558.0,44.5104,44.5451,44.4757,44.5364,16558.0
2019-08-06 12:40:00,51.39,51.48,51.38,51.45,20199.0,44.5277,44.6057,44.5191,44.5797,20199.0
2019-08-06 12:45:00,51.45,51.46,51.4,51.44,15423.0,44.5797,44.5884,44.5364,44.5711,15423.0
2019-08-06 12:50:00,51.44,51.46,51.41,51.44,19160.0,44.5711,44.5884,44.5451,44.5711,19160.0
2019-08-06 12:55:00,51.44,51.5,51.44,51.47,27100.0,44.5711,44.623,44.5711,44.5971,27100.0
2019-08-06 13:00:00,51.47,51.55,51.46,51.51,14929.0,44.5971,44.6664,44.5884,44.6317,14929.0
2019-08-06 13:05:00,51.5,51.53,51.49,51.49,32964.0,44.623,44.649,44.6144,44.6144,32964.0
2019-08-06 13:10:00,51.5,51.59,51.46,51.58,43100.0,44.623,44.701,44.5884,44.6924,43100.0
2019-08-06 13:15:00,51.59,51.61,51.52,51.53,16614.0,44.701,44.7184,44.6404,44.649,16614.0
2019-08-06 13:20:00,51.53,51.54,51.48,51.53,15145.0,44.649,44.6577,44.6057,44.649,15145.0
2019-08-06 13:25:00,51.54,51.56,51.52,51.53,14530.0,44.6577,44.675,44.6404,44.649,14530.0
2019-08-06 13:30:00,51.54,51.55,51.5,51.55,20435.0,44.6577,44.6664,44.623,44.6664,20435.0
2019-08-06 13:35:00,51.55,51.63,51.53,51.62,22268.0,44.6664,44.7357,44.649,44.727,22268.0
2019-08-06 13:40:00,51.61,51.7,51.59,51.68,54350.0,44.7184,44.7963,44.701,44.779,54350.0
2019-08-06 13:45:00,51.68,51.74,51.66,51.73,13777.0,44.779,44.831,44.7617,44.8223,13777.0
2019-08-06 13:50:00,51.73,51.77,51.71,51.77,19225.0,44.8223,44.857,44.805,44.857,19225.0
2019-08-06 13:55:00,51.76,51.76,51.69,51.7,13656.0,44.8483,44.8483,44.7877,44.7963,13656.0
2019-08-06 14:00:00,51.7,51.72,51.63,51.65,15081.0,44.7963,44.8137,44.7357,44.753,15081.0
2019-08-06 14:05:00,51.64,51.7,51.61,51.67,17076.0,44.7444,44.7963,44.7184,44.7703,17076.0
2019-08-06 14:10:00,51.68,51.75,51.67,51.74,14063.0,44.779,44.8397,44.7703,44.831,14063.0
2019-08-06 14:15:00,51.73,51.82,51.73,51.82,17502.0,44.8223,44.9003,44.8223,44.9003,17502.0
2019-08-06 14:20:00,51.83,51.86,51.79,51.85,15510.0,44.909,44.935,44.8743,44.9263,15510.0
2019-08-06 14:25:00,51.85,51.88,51.82,51.87,17535.0,44.9263,44.9523,44.9003,44.9436,17535.0
2019-08-06 14:30:00,51.88,51.97,51.83,51.95,16785.0,44.9523,45.0303,44.909,45.013,16785.0
2019-08-06 14:35:00,51.94,51.94,51.89,51.89,12557.0,45.0043,45.0043,44.961,44.961,12557.0
2019-08-06 14:40:00,51.89,51.92,51.86,51.9,14625.0,44.961,44.987,44.935,44.9696,14625.0
2019-08-06 14:45:00,51.89,51.89,51.83,51.85,13213.0,44.961,44.961,44.909,44.9263,13213.0
2019-08-06 14:50:00,51.85,51.86,51.74,51.78,22949.0,44.9263,44.935,44.831,44.8657,22949.0
2019-08-06 14:55:00,51.78,51.8,51.76,51.77,14871.0,44.8657,44.883,44.8483,44.857,14871.0
2019-08-06 15:00:00,51.77,51.81,51.75,51.76,16190.0,44.857,44.8917,44.8397,44.8483,16190.0
2019-08-06 15:05:00,51.77,51.8,51.75,51.77,45100.0,44.857,44.883,44.8397,44.857,45100.0
2019-08-06 15:10:00,51.77,51.86,51.75,51.86,36659.0,44.857,44.935,44.8397,44.935,36659.0
2019-08-06 15:15:00,51.87,51.89,51.82,51.85,34990.0,44.9436,44.961,44.9003,44.9263,34990.0
2019-08-06 15:20:00,51.86,51.91,51.83,51.87,28176.0,44.935,44.9783,44.909,44.9436,28176.0
2019-08-06 15:25:00,51.87,51.87,51.77,51.83,30848.0,44.9436,44.9436,44.857,44.909,30848.0
2019-08-06 15:30:00,51.83,51.84,51.73,51.76,38046.0,44.909,44.9176,44.8223,44.8483,38046.0
2019-08-06 15:35:00,51.76,51.81,51.75,51.8,44171.0,44.8483,44.8917,44.8397,44.883,44171.0
2019-08-06 15:40:00,51.81,51.95,51.8,51.95,72869.0,44.8917,45.013,44.883,45.013,72869.0
2019-08-06 15:45:00,51.94,51.99,51.88,51.92,73906.0,45.0043,45.0476,44.9523,44.987,73906.0
2019-08-06 15:50:00,51.93,52.0,51.91,52.0,84625.0,44.9956,45.0563,44.9783,45.0563,84625.0
2019-08-06 15:55:00,52.0,52.06,51.94,52.02,217183.0,45.0563,45.1083,45.0043,45.0736,217183.0
2019-08-07 09:30:00,51.49,51.49,51.02,51.15,85944.0,44.6144,44.6144,44.2071,44.3198,85944.0
2019-08-07 09:35:00,51.14,51.6,51.13,51.57,53059.0,44.3111,44.7097,44.3025,44.6837,53059.0
2019-08-07 09:40:00,51.6,51.61,51.16,51.18,27987.0,44.7097,44.7184,44.3284,44.3458,27987.0
2019-08-07 09:45:00,51.18,51.2,50.94,51.06,43585.0,44.3458,44.3631,44.1378,44.2418,43585.0
2019-08-07 09:50:00,51.04,51.25,51.04,51.18,30256.0,44.2245,44.4064,44.2245,44.3458,30256.0
2019-08-07 09:55:00,51.17,51.32,51.17,51.26,25370.0,44.3371,44.4671,44.3371,44.4151,25370.0
2019-08-07 10:00:00,51.26,51.3,51.12,51.22,30380.0,44.4151,44.4498,44.2938,44.3804,30380.0
2019-08-07 10:05:00,51.21,51.36,51.17,51.35,25750.0,44.3718,44.5017,44.3371,44.4931,25750.0
2019-08-07 10:10:00,51.34,51.42,51.2,51.21,13009.0,44.4844,44.5537,44.3631,44.3718,13009.0
2019-08-07 10:15:00,51.2,51.33,51.19,51.25,16836.0,44.3631,44.4757,44.3544,44.4064,16836.0
2019-08-07 10:20:00,51.24,51.24,51.13,51.13,16418.0,44.3978,44.3978,44.3025,44.3025,16418.0
2019-08-07 10:25:00,51.14,51.22,51.04,51.17,26623.0,44.3111,44.3804,44.2245,44.3371,26623.0
2019-08-07 10:30:00,51.15,51.27,51.15,51.24,31314.0,44.3198,44.4238,44.3198,44.3978,31314.0
2019-08-07 10:35:00,51.23,51.39,51.23,51.39,23785.0,44.3891,44.5277,44.3891,44.5277,23785.0
2019-08-07 10:40:00,51.36,51.43,51.33,51.43,22664.0,44.5017,44.5624,44.4757,44.5624,22664.0
2019-08-07 10:45:00,51.43,51.55,51.41,51.55,25865.0,44.5624,44.6664,44.5451,44.6664,25865.0
2019-08-07 10:50:00,51.55,51.66,51.54,51.62,19291.0,44.6664,44.7617,44.6577,44.727,19291.0
2019-08-07 10:55:00,51.62,51.63,51.47,51.58,20311.0,44.727,44.7357,44.5971,44.6924,20311.0
2019-08-07 11:00:00,51.57,51.6,51.49,51.53,20752.0,44.6837,44.7097,44.6144,44.649,20752.0
2019-08-07 11:05:00,51.53,51.53,51.41,51.53,13280.0,44.649,44.649,44.5451,44.649,13280.0
2019-08-07 11:10:00,51.53,51.67,51.51,51.65,10987.0,44.649,44.7703,44.6317,44.753,10987.0
2019-08-07 11:15:00,51.65,51.66,51.56,51.6,17893.0,44.753,44.7617,44.675,44.7097,17893.0
2019-08-07 11:20:00,51.6,51.63,51.44,51.45,13944.0,44.7097,44.7357,44.5711,44.5797,13944.0
2019-08-07 11:25:00,51.46,51.49,51.41,51.43,9867.0,44.5884,44.6144,44.5451,44.5624,9867.0
2019-08-07 11:30:00,51.44,51.45,51.37,51.45,15456.0,44.5711,44.5797,44.5104,44.5797,15456.0
2019-08-07 11:35:00,51.46,51.51,51.41,51.49,15359.0,44.5884,44.6317,44.5451,44.6144,15359.0
2019-08-07 11:40:00,51.5,51.5,51.41,51.44,17459.0,44.623,44.623,44.5451,44.5711,17459.0
2019-08-07 11:45:00,51.45,51.46,51.37,51.44,18695.0,44.5797,44.5884,44.5104,44.5711,18695.0
2019-08-07 11:50:00,51.43,51.47,51.4,51.44,17208.0,44.5624,44.5971,44.5364,44.5711,17208.0
2019-08-07 11:55:00,51.45,51.55,51.45,51.49,15742.0,44.5797,44.6664,44.5797,44.6144,15742.0
2019-08-07 12:00:00,51.51,51.56,51.44,51.44,15772.0,44.6317,44.675,44.5711,44.5711,15772.0
2019-08-07 12:05:00,51.45,51.46,51.4,51.43,18916.0,44.5797,44.5884,44.5364,44.5624,18916.0
2019-08-07 12:10:00,51.45,51.58,51.45,51.55,22757.0,44.5797,44.6924,44.5797,44.6664,22757.0
2019-08-07 12:15:00,51.56,51.6,51.54,51.54,14291.0,44.675,44.7097,44.6577,44.6577,14291.0
2019-08-07 12:20:00,51.51,51.53,51.44,51.53,13876.0,44.6317,44.649,44.5711,44.649,13876.0
2019-08-07 12:25:00,51.55,51.63,51.52,51.63,11460.0,44.6664,44.7357,44.6404,44.7357,11460.0
2019-08-07 12:30:00,51.62,51.7,51.61,51.68,13730.0,44.727,44.7963,44.7184,44.779,13730.0
2019-08-07 12:35:00,51.69,51.71,51.64,51.66,9759.0,44.7877,44.805,44.7444,44.7617,9759.0
2019-08-07 12:40:00,51.67,51.79,51.66,51.77,8907.0,44.7703,44.8743,44.7617,44.857,8907.0
2019-08-07 12:45:00,51.77,51.81,51.74,51.74,10820.0,44.857,44.8917,44.831,44.831,10820.0
2019-08-07 12:50:00,51.71,51.82,51.71,51.8,9814.0,44.805,44.9003,44.805,44.883,9814.0
2019-08-07 12:55:00,51.8,51.87,51.78,51.87,12495.0,44.883,44.9436,44.8657,44.9436,12495.0
2019-08-07 13:00:00,51.88,51.9,51.82,51.87,12574.0,44.9523,44.9696,44.9003,44.9436,12574.0
2019-08-07 13:05:00,51.86,51.92,51.85,51.92,9445.0,44.935,44.987,44.9263,44.987,9445.0
2019-08-07 13:10:00,51.93,51.95,51.87,51.88,11871.0,44.9956,45.013,44.9436,44.9523,11871.0
2019-08-07 13:15:00,51.88,51.92,51.84,51.9,8335.0,44.9523,44.987,44.9176,44.9696,8335.0
2019-08-07 13:20:00,51.9,51.93,51.86,51.89,9748.0,44.9696,44.9956,44.935,44.961,9748.0
2019-08-07 13:25:00,51.88,51.93,51.84,51.91,11456.0,44.9523,44.9956,44.9176,44.9783,11456.0
2019-08-07 13:30:00,51.92,52.07,51.92,52.02,18026.0,44.987,45.1169,44.987,45.0736,18026.0
2019-08-07 13:35:00,52.02,52.09,52.0,52.09,10794.0,45.0736,45.1343,45.0563,45.1343,10794.0
2019-08-07 13:40:00,52.09,52.13,52.09,52.12,23881.0,45.1343,45.1689,45.1343,45.1603,23881.0
2019-08-07 13:45:00,52.11,52.19,52.1,52.18,12578.0,45.1516,45.2209,45.1429,45.2122,12578.0
2019-08-07 13:50:00,52.19,52.19,52.13,52.14,12077.0,45.2209,45.2209,45.1689,45.1776,12077.0
2019-08-07 13:55:00,52.16,52.16,52.05,52.05,18735.0,45.1949,45.1949,45.0996,45.0996,18735.0
2019-08-07 14:00:00,52.05,52.1,52.04,52.09,18623.0,45.0996,45.1429,45.0909,45.1343,18623.0
2019-08-07 14:05:00,52.1,52.19,52.09,52.17,15620.0,45.1429,45.2209,45.1343,45.2036,15620.0
2019-08-07 14:10:00,52.18,52.18,52.12,52.13,19460.0,45.2122,45.2122,45.1603,45.1689,19460.0
2019-08-07 14:15:00,52.13,52.13,51.99,52.0,23926.0,45.1689,45.1689,45.0476,45.0563,23926.0
2019-08-07 14:20:00,52.01,52.08,52.01,52.04,23354.0,45.0649,45.1256,45.0649,45.0909,23354.0
2019-08-07 14:25:00,52.04,52.19,52.04,52.19,18115.0,45.0909,45.2209,45.0909,45.2209,18115.0
2019-08-07 14:30:00,52.18,52.18,52.12,52.13,14232.0,45.2122,45.2122,45.1603,45.1689,14232.0
2019-08-07 14:35:00,52.13,52.17,52.11,52.16,27624.0,45.1689,45.2036,45.1516,45.1949,27624.0
2019-08-07 14:40:00,52.16,52.3,52.15,52.26,25551.0,45.1949,45.3162,45.1863,45.2816,25551.0
2019-08-07 14:45:00,52.25,52.28,52.17,52.17,20306.0,45.2729,45.2989,45.2036,45.2036,20306.0
2019-08-07 14:50:00,52.18,52.23,52.17,52.2,13535.0,45.2122,45.2556,45.2036,45.2296,13535.0
2019-08-07 14:55:00,52.19,52.22,52.15,52.22,14505.0,45.2209,45.2469,45.1863,45.2469,14505.0
2019-08-07 15:00:00,52.22,52.25,52.09,52.13,27206.0,45.2469,45.2729,45.1343,45.1689,27206.0
2019-08-07 15:05:00,52.14,52.21,52.14,52.17,16946.0,45.1776,45.2382,45.1776,45.2036,16946.0
2019-08-07 15:10:00,52.16,52.2,52.14,52.14,17269.0,45.1949,45.2296,45.1776,45.1776,17269.0
2019-08-07 15:15:00,52.15,52.2,52.09,52.19,19304.0,45.1863,45.2296,45.1343,45.2209,19304.0
2019-08-07 15:20:00,52.2,52.24,52.19,52.22,19939.0,45.2296,45.2642,45.2209,45.2469,19939.0
2019-08-07 15:25:00,52.23,52.29,52.19,52.29,15895.0,45.2556,45.3076,45.2209,45.3076,15895.0
2019-08-07 15:30:00,52.29,52.4,52.29,52.39,41087.0,45.3076,45.4029,45.3076,45.3942,41087.0
2019-08-07 15:35:00,52.37,52.41,52.32,52.39,41037.0,45.3769,45.4115,45.3336,45.3942,41037.0
2019-08-07 15:40:00,52.39,52.39,52.27,52.3,38636.0,45.3942,45.3942,45.2902,45.3162,38636.0
2019-08-07 15:45:00,52.29,52.3,52.18,52.19,48996.0,45.3076,45.3162,45.2122,45.2209,48996.0
2019-08-07 15:50:00,52.19,52.2,52.12,52.13,75190.0,45.2209,45.2296,45.1603,45.1689,75190.0
2019-08-07 15:55:00,52.13,52.29,52.1,52.12,340983.0,45.1689,45.3076,45.1429,45.1603,340983.0
2019-08-08 09:30:00,52.46,52.61,52.38,52.58,66098.0,45.4549,45.5848,45.3855,45.5588,66098.0
2019-08-08 09:35:00,52.61,52.71,52.57,52.58,19727.0,45.5848,45.6715,45.5502,45.5588,19727.0
2019-08-08 09:40:00,52.58,52.61,52.43,52.5,22619.0,45.5588,45.5848,45.4289,45.4895,22619.0
2019-08-08 09:45:00,52.5,52.52,52.42,52.49,23008.0,45.4895,45.5068,45.4202,45.4809,23008.0
2019-08-08 09:50:00,52.48,52.53,52.38,52.53,22788.0,45.4722,45.5155,45.3855,45.5155,22788.0
2019-08-08 09:55:00,52.53,52.68,52.52,52.61,30564.0,45.5155,45.6455,45.5068,45.5848,30564.0
2019-08-08 10:00:00,52.63,52.65,52.55,52.55,20931.0,45.6022,45.6195,45.5328,45.5328,20931.0
2019-08-08 10:05:00,52.55,52.62,52.52,52.62,20555.0,45.5328,45.5935,45.5068,45.5935,20555.0
2019-08-08 10:10:00,52.61,52.61,52.53,52.57,22491.0,45.5848,45.5848,45.5155,45.5502,22491.0
2019-08-08 10:15:00,52.57,52.57,52.45,52.55,29150.0,45.5502,45.5502,45.4462,45.5328,29150.0
2019-08-08 10:20:00,52.55,52.6,52.54,52.54,18479.0,45.5328,45.5762,45.5242,45.5242,18479.0
2019-08-08 10:25:00,52.55,52.58,52.54,52.54,22017.0,45.5328,45.5588,45.5242,45.5242,22017.0
2019-08-08 10:30:00,52.54,52.57,52.52,52.52,15526.0,45.5242,45.5502,45.5068,45.5068,15526.0
2019-08-08 10:35:00,52.52,52.55,52.47,52.54,23161.0,45.5068,45.5328,45.4635,45.5242,23161.0
2019-08-08 10:40:00,52.54,52.58,52.53,52.53,12057.0,45.5242,45.5588,45.5155,45.5155,12057.0
2019-08-08 10:45:00,52.53,52.57,52.5,52.55,13376.0,45.5155,45.5502,45.4895,45.5328,13376.0
2019-08-08 10:50:00,52.56,52.62,52.55,52.59,15821.0,45.5415,45.5935,45.5328,45.5675,15821.0
2019-08-08 10:55:00,52.59,52.59,52.52,52.53,15604.0,45.5675,45.5675,45.5068,45.5155,15604.0
2019-08-08 11:00:00,52.52,52.56,52.47,52.47,16372.0,45.5068,45.5415,45.4635,45.4635,16372.0
2019-08-08 11:05:00,52.48,52.51,52.41,52.45,16892.0,45.4722,45.4982,45.4115,45.4462,16892.0
2019-08-08 11:10:00,52.44,52.56,52.42,52.54,16829.0,45.4375,45.5415,45.4202,45.5242,16829.0
2019-08-08 11:15:00,52.55,52.62,52.53,52.62,14988.0,45.5328,45.5935,45.5155,45.5935,14988.0
2019-08-08 11:20:00,52.61,52.66,52.61,52.63,23579.0,45.5848,45.6282,45.5848,45.6022,23579.0
2019-08-08 11:25:00,52.64,52.67,52.61,52.66,12083.0,45.6108,45.6368,45.5848,45.6282,12083.0
2019-08-08 11:30:00,52.67,52.71,52.63,52.67,15129.0,45.6368,45.6715,45.6022,45.6368,15129.0
2019-08-08 11:35:00,52.66,52.76,52.66,52.73,15190.0,45.6282,45.7148,45.6282,45.6888,15190.0
2019-08-08 11:40:00,52.74,52.81,52.74,52.78,16899.0,45.6975,45.7581,45.6975,45.7321,16899.0
2019-08-08 11:45:00,52.77,52.78,52.74,52.76,15829.0,45.7235,45.7321,45.6975,45.7148,15829.0
2019-08-08 11:50:00,52.75,52.79,52.73,52.79,14934.0,45.7061,45.7408,45.6888,45.7408,14934.0
2019-08-08 11:55:00,52.79,52.83,52.77,52.79,10817.0,45.7408,45.7754,45.7235,45.7408,10817.0
2019-08-08 12:00:00,52.8,52.86,52.8,52.8,15886.0,45.7495,45.8014,45.7495,45.7495,15886.0
2019-08-08 12:05:00,52.81,52.87,52.8,52.83,14019.0,45.7581,45.8101,45.7495,45.7754,14019.0
2019-08-08 12:10:00,52.84,52.88,52.81,52.82,8630.0,45.7841,45.8188,45.7581,45.7668,8630.0
2019-08-08 12:15:00,52.83,52.91,52.83,52.91,16570.0,45.7754,45.8448,45.7754,45.8448,16570.0
2019-08-08 12:20:00,52.91,52.96,52.9,52.95,11724.0,45.8448,45.8881,45.8361,45.8794,11724.0
2019-08-08 12:25:00,52.94,52.99,52.91,52.94,15894.0,45.8708,45.9141,45.8448,45.8708,15894.0
2019-08-08 12:30:00,52.93,52.97,52.93,52.95,8775.0,45.8621,45.8968,45.8621,45.8794,8775.0
2019-08-08 12:35:00,52.95,53.01,52.9,52.94,19490.0,45.8794,45.9314,45.8361,45.8708,19490.0
2019-08-08 12:40:00,52.94,52.99,52.93,52.95,9222.0,45.8708,45.9141,45.8621,45.8794,9222.0
2019-08-08 12:45:00,52.95,53.0,52.95,52.99,9016.0,45.8794,45.9227,45.8794,45.9141,9016.0
2019-08-08 12:50:00,52.99,53.02,52.96,52.98,13599.0,45.9141,45.9401,45.8881,45.9054,13599.0
2019-08-08 12:55:00,52.99,53.02,52.97,53.0,10522.0,45.9141,45.9401,45.8968,45.9227,10522.0
2019-08-08 13:00:00,53.0,53.02,52.98,52.99,56919.0,45.9227,45.9401,45.9054,45.9141,56919.0
2019-08-08 13:05:00,53.0,53.0,52.91,52.91,33473.0,45.9227,45.9227,45.8448,45.8448,33473.0
2019-08-08 13:10:00,52.92,52.94,52.86,52.87,13119.0,45.8534,45.8708,45.8014,45.8101,13119.0
2019-08-08 13:15:00,52.87,52.91,52.84,52.89,19732.0,45.8101,45.8448,45.7841,45.8274,19732.0
2019-08-08 13:20:00,52.88,52.91,52.85,52.86,12770.0,45.8188,45.8448,45.7928,45.8014,12770.0
2019-08-08 13:25:00,52.87,52.87,52.81,52.82,13770.0,45.8101,45.8101,45.7581,45.7668,13770.0
2019-08-08 13:30:00,52.82,52.85,52.82,52.83,16089.0,45.7668,45.7928,45.7668,45.7754,16089.0
2019-08-08 13:35:00,52.84,52.85,52.79,52.82,21349.0,45.7841,45.7928,45.7408,45.7668,21349.0
2019-08-08 13:40:00,52.82,52.89,52.82,52.85,15596.0,45.7668,45.8274,45.7668,45.7928,15596.0
2019-08-08 13:45:00,52.85,52.85,52.79,52.79,62423.0,45.7928,45.7928,45.7408,45.7408,62423.0
2019-08-08 13:50:00,52.78,52.87,52.77,52.86,34997.0,45.7321,45.8101,45.7235,45.8014,34997.0
2019-08-08 13:55:00,52.87,52.88,52.82,52.83,8469.0,45.8101,45.8188,45.7668,45.7754,8469.0
2019-08-08 14:00:00,52.82,52.82,52.73,52.78,15642.0,45.7668,45.7668,45.6888,45.7321,15642.0
2019-08-08 14:05:00,52.78,52.81,52.73,52.74,15406.0,45.7321,45.7581,45.6888,45.6975,15406.0
2019-08-08 14:10:00,52.74,52.75,52.72,52.75,8969.0,45.6975,45.7061,45.6801,45.7061,8969.0
2019-08-08 14:15:00,52.75,52.78,52.71,52.73,27284.0,45.7061,45.7321,45.6715,45.6888,27284.0
2019-08-08 14:20:00,52.74,52.75,52.72,52.74,7952.0,45.6975,45.7061,45.6801,45.6975,7952.0
2019-08-08 14:25:00,52.73,52.74,52.71,52.71,7809.0,45.6888,45.6975,45.6715,45.6715,7809.0
2019-08-08 14:30:00,52.72,52.78,52.72,52.73,22871.0,45.6801,45.7321,45.6801,45.6888,22871.0
2019-08-08 14:35:00,52.73,52.77,52.71,52.75,10932.0,45.6888,45.7235,45.6715,45.7061,10932.0
2019-08-08 14:40:00,52.76,52.79,52.75,52.78,8037.0,45.7148,45.7408,45.7061,45.7321,8037.0
2019-08-08 14:45:00,52.79,52.79,52.64,52.67,34247.0,45.7408,45.7408,45.6108,45.6368,34247.0
2019-08-08 14:50:00,52.68,52.78,52.67,52.76,64914.0,45.6455,45.7321,45.6368,45.7148,64914.0
2019-08-08 14:55:00,52.76,52.79,52.73,52.75,63126.0,45.7148,45.7408,45.6888,45.7061,63126.0
2019-08-08 15:00:00,52.74,52.81,52.73,52.78,49562.0,45.6975,45.7581,45.6888,45.7321,49562.0
2019-08-08 15:05:00,52.77,52.86,52.77,52.82,93193.0,45.7235,45.8014,45.7235,45.7668,93193.0
2019-08-08 15:10:00,52.82,52.82,52.75,52.76,18946.0,45.7668,45.7668,45.7061,45.7148,18946.0
2019-08-08 15:15:00,52.76,52.77,52.71,52.73,17341.0,45.7148,45.7235,45.6715,45.6888,17341.0
2019-08-08 15:20:00,52.74,52.79,52.72,52.78,16499.0,45.6975,45.7408,45.6801,45.7321,16499.0
2019-08-08 15:25:00,52.77,52.8,52.74,52.78,21476.0,45.7235,45.7495,45.6975,45.7321,21476.0
2019-08-08 15:30:00,52.77,52.85,52.77,52.83,24181.0,45.7235,45.7928,45.7235,45.7754,24181.0
2019-08-08 15:35:00,52.83,52.85,52.81,52.85,24426.0,45.7754,45.7928,45.7581,45.7928,24426.0
2019-08-08 15:40:00,52.86,52.95,52.86,52.93,41814.0,45.8014,45.8794,45.8014,45.8621,41814.0
2019-08-08 15:45:00,52.94,52.97,52.88,52.89,61226.0,45.8708,45.8968,45.8188,45.8274,61226.0
2019-08-08 15:50:00,52.89,52.91,52.85,52.87,53589.0,45.8274,45.8448,45.7928,45.8101,53589.0
2019-08-08 15:55:00,52.87,52.91,52.81,52.9,212940.0,45.8101,45.8448,45.7581,45.8361,212940.0
2019-08-09 09:30:00,52.9,52.97,52.83,52.86,38699.0,45.8361,45.8968,45.7754,45.8014,38699.0
2019-08-09 09:35:00,52.86,52.97,52.83,52.89,15594.0,45.8014,45.8968,45.7754,45.8274,15594.0
2019-08-09 09:40:00,52.87,52.91,52.83,52.87,11819.0,45.8101,45.8448,45.7754,45.8101,11819.0
2019-08-09 09:45:00,52.87,52.87,52.73,52.76,11065.0,45.8101,45.8101,45.6888,45.7148,11065.0
2019-08-09 09:50:00,52.77,52.79,52.72,52.79,13949.0,45.7235,45.7408,45.6801,45.7408,13949.0
2019-08-09 09:55:00,52.78,52.88,52.78,52.85,20191.0,45.7321,45.8188,45.7321,45.7928,20191.0
2019-08-09 10:00:00,52.85,52.88,52.79,52.82,18383.0,45.7928,45.8188,45.7408,45.7668,18383.0
2019-08-09 10:05:00,52.83,52.86,52.7,52.72,32149.0,45.7754,45.8014,45.6628,45.6801,32149.0
2019-08-09 10:10:00,52.72,52.87,52.72,52.81,20867.0,45.6801,45.8101,45.6801,45.7581,20867.0
2019-08-09 10:15:00,52.79,52.79,52.62,52.63,33077.0,45.7408,45.7408,45.5935,45.6022,33077.0
2019-08-09 10:20:00,52.64,52.67,52.6,52.63,23538.0,45.6108,45.6368,45.5762,45.6022,23538.0
2019-08-09 10:25:00,52.63,52.7,52.6,52.64,38228.0,45.6022,45.6628,45.5762,45.6108,38228.0
2019-08-09 10:30:00,52.64,52.71,52.55,52.58,36477.0,45.6108,45.6715,45.5328,45.5588,36477.0
2019-08-09 10:35:00,52.59,52.62,52.58,52.59,17973.0,45.5675,45.5935,45.5588,45.5675,17973.0
2019-08-09 10:40:00,52.58,52.58,52.5,52.54,18677.0,45.5588,45.5588,45.4895,45.5242,18677.0
2019-08-09 10:45:00,52.54,52.61,52.54,52.57,13643.0,45.5242,45.5848,45.5242,45.5502,13643.0
2019-08-09 10:50:00,52.58,52.67,52.58,52.64,12793.0,45.5588,45.6368,45.5588,45.6108,12793.0
2019-08-09 10:55:00,52.6,52.63,52.58,52.63,20282.0,45.5762,45.6022,45.5588,45.6022,20282.0
2019-08-09 11:00:00,52.62,52.67,52.6,52.63,15786.0,45.5935,45.6368,45.5762,45.6022,15786.0
2019-08-09 11:05:00,52.62,52.62,52.5,52.5,9437.0,45.5935,45.5935,45.4895,45.4895,9437.0
2019-08-09 11:10:00,52.5,52.58,52.49,52.56,15291.0,45.4895,45.5588,45.4809,45.5415,15291.0
2019-08-09 11:15:00,52.58,52.58,52.54,52.54,9563.0,45.5588,45.5588,45.5242,45.5242,9563.0
2019-08-09 11:20:00,52.54,52.54,52.44,52.46,17076.0,45.5242,45.5242,45.4375,45.4549,17076.0
2019-08-09 11:25:00,52.45,52.48,52.4,52.44,18591.0,45.4462,45.4722,45.4029,45.4375,18591.0
2019-08-09 11:30:00,52.43,52.52,52.43,52.5,29596.0,45.4289,45.5068,45.4289,45.4895,29596.0
2019-08-09 11:35:00,52.5,52.52,52.45,52.48,9888.0,45.4895,45.5068,45.4462,45.4722,9888.0
2019-08-09 11:40:00,52.48,52.55,52.48,52.53,12884.0,45.4722,45.5328,45.4722,45.5155,12884.0
2019-08-09 11:45:00,52.52,52.62,52.51,52.62,13880.0,45.5068,45.5935,45.4982,45.5935,13880.0
2019-08-09 11:50:00,52.62,52.66,52.57,52.57,13160.0,45.5935,45.6282,45.5502,45.5502,13160.0
2019-08-09 11:55:00,52.55,52.57,52.47,52.52,14701.0,45.5328,45.5502,45.4635,45.5068,14701.0
2019-08-09 12:00:00,52.52,52.56,52.5,52.5,12800.0,45.5068,45.5415,45.4895,45.4895,12800.0
2019-08-09 12:05:00,52.51,52.53,52.48,52.51,12469.0,45.4982,45.5155,45.4722,45.4982,12469.0
2019-08-09 12:10:00,52.51,52.54,52.51,52.54,14321.0,45.4982,45.5242,45.4982,45.5242,14321.0
2019-08-09 12:15:00,52.54,52.54,52.43,52.43,15664.0,45.5242,45.5242,45.4289,45.4289,15664.0
2019-08-09 12:20:00,52.44,52.5,52.41,52.47,11225.0,45.4375,45.4895,45.4115,45.4635,11225.0
2019-08-09 12:25:00,52.48,52.48,52.4,52.44,11326.0,45.4722,45.4722,45.4029,45.4375,11326.0
2019-08-09 12:30:00,52.44,52.49,52.42,52.45,12652.0,45.4375,45.4809,45.4202,45.4462,12652.0
2019-08-09 12:35:00,52.46,52.49,52.43,52.48,11744.0,45.4549,45.4809,45.4289,45.4722,11744.0
2019-08-09 12:40:00,52.47,52.57,52.46,52.55,11177.0,45.4635,45.5502,45.4549,45.5328,11177.0
2019-08-09 12:45:00,52.55,52.61,52.54,52.61,7307.0,45.5328,45.5848,45.5242,45.5848,7307.0
2019-08-09 12:50:00,52.61,52.79,52.59,52.79,24356.0,45.5848,45.7408,45.5675,45.7408,24356.0
2019-08-09 12:55:00,52.8,52.84,52.69,52.69,19905.0,45.7495,45.7841,45.6541,45.6541,19905.0
2019-08-09 13:00:00,52.69,52.73,52.66,52.67,10839.0,45.6541,45.6888,45.6282,45.6368,10839.0
2019-08-09 13:05:00,52.68,52.73,52.67,52.73,9400.0,45.6455,45.6888,45.6368,45.6888,9400.0
2019-08-09 13:10:00,52.72,52.8,52.7,52.75,15069.0,45.6801,45.7495,45.6628,45.7061,15069.0
2019-08-09 13:15:00,52.75,52.85,52.73,52.82,13328.0,45.7061,45.7928,45.6888,45.7668,13328.0
2019-08-09 13:20:00,52.81,52.87,52.81,52.83,10028.0,45.7581,45.8101,45.7581,45.7754,10028.0
2019-08-09 13:25:00,52.83,52.89,52.8,52.88,12883.0,45.7754,45.8274,45.7495,45.8188,12883.0
2019-08-09 13:30:00,52.88,52.93,52.88,52.89,13462.0,45.8188,45.8621,45.8188,45.8274,13462.0
2019-08-09 13:35:00,52.89,52.92,52.86,52.88,10847.0,45.8274,45.8534,45.8014,45.8188,10847.0
2019-08-09 13:40:00,52.89,52.89,52.85,52.88,9944.0,45.8274,45.8274,45.7928,45.8188,9944.0
2019-08-09 13:45:00,52.88,52.88,52.85,52.87,12832.0,45.8188,45.8188,45.7928,45.8101,12832.0
2019-08-09 13:50:00,52.87,52.9,52.86,52.87,7902.0,45.8101,45.8361,45.8014,45.8101,7902.0
2019-08-09 13:55:00,52.86,52.87,52.84,52.84,9182.0,45.8014,45.8101,45.7841,45.7841,9182.0
2019-08-09 14:00:00,52.84,52.85,52.81,52.84,12182.0,45.7841,45.7928,45.7581,45.7841,12182.0
2019-08-09 14:05:00,52.84,52.92,52.83,52.9,59851.0,45.7841,45.8534,45.7754,45.8361,59851.0
2019-08-09 14:10:00,52.9,52.93,52.89,52.91,11900.0,45.8361,45.8621,45.8274,45.8448,11900.0
2019-08-09 14:15:00,52.91,52.92,52.88,52.92,9264.0,45.8448,45.8534,45.8188,45.8534,9264.0
2019-08-09 14:20:00,52.91,52.95,52.89,52.95,9441.0,45.8448,45.8794,45.8274,45.8794,9441.0
2019-08-09 14:25:00,52.95,52.96,52.93,52.94,11119.0,45.8794,45.8881,45.8621,45.8708,11119.0
2019-08-09 14:30:00,52.93,52.97,52.92,52.94,11510.0,45.8621,45.8968,45.8534,45.8708,11510.0
2019-08-09 14:35:00,52.94,52.95,52.85,52.87,11351.0,45.8708,45.8794,45.7928,45.8101,11351.0
2019-08-09 14:40:00,52.86,52.89,52.86,52.88,6143.0,45.8014,45.8274,45.8014,45.8188,6143.0
2019-08-09 14:45:00,52.87,52.9,52.86,52.87,10633.0,45.8101,45.8361,45.8014,45.8101,10633.0
2019-08-09 14:50:00,52.87,52.88,52.83,52.88,10744.0,45.8101,45.8188,45.7754,45.8188,10744.0
2019-08-09 14:55:00,52.89,52.93,52.87,52.87,7801.0,45.8274,45.8621,45.8101,45.8101,7801.0
2019-08-09 15:00:00,52.88,52.95,52.84,52.93,17243.0,45.8188,45.8794,45.7841,45.8621,17243.0
2019-08-09 15:05:00,52.93,53.04,52.92,53.01,21990.0,45.8621,45.9574,45.8534,45.9314,21990.0
2019-08-09 15:10:00,53.01,53.01,52.98,53.0,11027.0,45.9314,45.9314,45.9054,45.9227,11027.0
2019-08-09 15:15:00,53.01,53.02,52.92,52.94,11629.0,45.9314,45.9401,45.8534,45.8708,11629.0
2019-08-09 15:20:00,52.93,52.95,52.9,52.95,17047.0,45.8621,45.8794,45.8361,45.8794,17047.0
2019-08-09 15:25:00,52.95,52.96,52.92,52.95,11797.0,45.8794,45.8881,45.8534,45.8794,11797.0
2019-08-09 15:30:00,52.94,53.04,52.93,53.02,28029.0,45.8708,45.9574,45.8621,45.9401,28029.0
2019-08-09 15:35:00,53.02,53.05,53.0,53.03,19163.0,45.9401,45.9661,45.9227,45.9487,19163.0
2019-08-09 15:40:00,53.02,53.07,53.0,53.06,28608.0,45.9401,45.9834,45.9227,45.9747,28608.0
2019-08-09 15:45:00,53.05,53.07,52.98,52.99,46253.0,45.9661,45.9834,45.9054,45.9141,46253.0
2019-08-09 15:50:00,53.0,53.02,52.91,52.93,41713.0,45.9227,45.9401,45.8448,45.8621,41713.0
2019-08-09 15:55:00,52.92,52.92,52.8,52.87,195150.0,45.8534,45.8534,45.7495,45.8101,195150.0
2019-08-12 09:30:00,52.6,52.69,52.51,52.68,47845.0,45.5762,45.6541,45.4982,45.6455,47845.0
2019-08-12 09:35:00,52.67,52.91,52.65,52.89,61725.0,45.6368,45.8448,45.6195,45.8274,61725.0
2019-08-12 09:40:00,52.89,52.91,52.78,52.78,38101.0,45.8274,45.8448,45.7321,45.7321,38101.0
2019-08-12 09:45:00,52.79,52.85,52.73,52.78,22626.0,45.7408,45.7928,45.6888,45.7321,22626.0
2019-08-12 09:50:00,52.79,52.8,52.69,52.7,22735.0,45.7408,45.7495,45.6541,45.6628,22735.0
2019-08-12 09:55:00,52.69,52.81,52.68,52.8,20051.0,45.6541,45.7581,45.6455,45.7495,20051.0
2019-08-12 10:00:00,52.8,52.95,52.77,52.89,28238.0,45.7495,45.8794,45.7235,45.8274,28238.0
2019-08-12 10:05:00,52.89,52.89,52.82,52.87,31433.0,45.8274,45.8274,45.7668,45.8101,31433.0
2019-08-12 10:10:00,52.87,53.07,52.84,53.07,42042.0,45.8101,45.9834,45.7841,45.9834,42042.0
2019-08-12 10:15:00,53.08,53.15,53.06,53.1,19763.0,45.9921,46.0527,45.9747,46.0094,19763.0
2019-08-12 10:20:00,53.1,53.18,53.1,53.16,20536.0,46.0094,46.0787,46.0094,46.0614,20536.0
2019-08-12 10:25:00,53.17,53.19,53.06,53.07,32310.0,46.07,46.0874,45.9747,45.9834,32310.0
2019-08-12 10:30:00,53.08,53.15,53.07,53.08,12990.0,45.9921,46.0527,45.9834,45.9921,12990.0
2019-08-12 10:35:00,53.09,53.1,53.05,53.1,11875.0,46.0007,46.0094,45.9661,46.0094,11875.0
2019-08-12 10:40:00,53.11,53.12,52.98,53.04,17442.0,46.0181,46.0267,45.9054,45.9574,17442.0
2019-08-12 10:45:00,53.05,53.06,52.95,52.97,35049.0,45.9661,45.9747,45.8794,45.8968,35049.0
2019-08-12 10:50:00,52.96,52.98,52.91,52.96,51023.0,45.8881,45.9054,45.8448,45.8881,51023.0
2019-08-12 10:55:00,52.96,52.99,52.93,52.98,12598.0,45.8881,45.9141,45.8621,45.9054,12598.0
2019-08-12 11:00:00,52.98,52.98,52.88,52.91,13708.0,45.9054,45.9054,45.8188,45.8448,13708.0
2019-08-12 11:05:00,52.9,52.94,52.85,52.87,12911.0,45.8361,45.8708,45.7928,45.8101,12911.0
2019-08-12 11:10:00,52.86,52.86,52.74,52.74,18567.0,45.8014,45.8014,45.6975,45.6975,18567.0
2019-08-12 11:15:00,52.73,52.8,52.73,52.75,23449.0,45.6888,45.7495,45.6888,45.7061,23449.0
2019-08-12 11:20:00,52.75,52.8,52.74,52.78,13356.0,45.7061,45.7495,45.6975,45.7321,13356.0
2019-08-12 11:25:00,52.78,52.87,52.77,52.85,26437.0,45.7321,45.8101,45.7235,45.7928,26437.0
2019-08-12 11:30:00,52.84,52.89,52.74,52.77,13936.0,45.7841,45.8274,45.6975,45.7235,13936.0
2019-08-12 11:35:00,52.77,52.78,52.75,52.77,15991.0,45.7235,45.7321,45.7061,45.7235,15991.0
2019-08-12 11:40:00,52.76,52.85,52.75,52.85,12989.0,45.7148,45.7928,45.7061,45.7928,12989.0
2019-08-12 11:45:00,52.85,52.88,52.83,52.88,10746.0,45.7928,45.8188,45.7754,45.8188,10746.0
2019-08-12 11:50:00,52.89,52.93,52.86,52.92,14055.0,45.8274,45.8621,45.8014,45.8534,14055.0
2019-08-12 11:55:00,52.92,52.92,52.84,52.84,12902.0,45.8534,45.8534,45.7841,45.7841,12902.0
2019-08-12 12:00:00,52.84,52.87,52.83,52.84,13740.0,45.7841,45.8101,45.7754,45.7841,13740.0
2019-08-12 12:05:00,52.83,52.87,52.79,52.87,13680.0,45.7754,45.8101,45.7408,45.8101,13680.0
2019-08-12 12:10:00,52.86,52.91,52.84,52.87,11271.0,45.8014,45.8448,45.7841,45.8101,11271.0
2019-08-12 12:15:00,52.86,52.89,52.83,52.89,12061.0,45.8014,45.8274,45.7754,45.8274,12061.0
2019-08-12 12:20:00,52.89,52.92,52.85,52.85,11383.0,45.8274,45.8534,45.7928,45.7928,11383.0
2019-08-12 12:25:00,52.85,52.94,52.84,52.93,10076.0,45.7928,45.8708,45.7841,45.8621,10076.0
2019-08-12 12:30:00,52.93,52.96,52.91,52.91,11300.0,45.8621,45.8881,45.8448,45.8448,11300.0
2019-08-12 12:35:00,52.9,52.93,52.89,52.89,6739.0,45.8361,45.8621,45.8274,45.8274,6739.0
2019-08-12 12:40:00,52.9,52.9,52.75,52.81,23998.0,45.8361,45.8361,45.7061,45.7581,23998.0
2019-08-12 12:45:00,52.8,52.8,52.75,52.75,6794.0,45.7495,45.7495,45.7061,45.7061,6794.0
2019-08-12 12:50:00,52.76,52.79,52.68,52.68,13608.0,45.7148,45.7408,45.6455,45.6455,13608.0
2019-08-12 12:55:00,52.69,52.74,52.66,52.67,12049.0,45.6541,45.6975,45.6282,45.6368,12049.0
2019-08-12 13:00:00,52.67,52.7,52.64,52.64,17476.0,45.6368,45.6628,45.6108,45.6108,17476.0
2019-08-12 13:05:00,52.64,52.68,52.59,52.63,29573.0,45.6108,45.6455,45.5675,45.6022,29573.0
2019-08-12 13:10:00,52.64,52.67,52.63,52.67,9256.0,45.6108,45.6368,45.6022,45.6368,9256.0
2019-08-12 13:15:00,52.67,52.68,52.55,52.57,12666.0,45.6368,45.6455,45.5328,45.5502,12666.0
2019-08-12 13:20:00,52.58,52.62,52.57,52.59,10913.0,45.5588,45.5935,45.5502,45.5675,10913.0
2019-08-12 13:25:00,52.59,52.6,52.56,52.59,7635.0,45.5675,45.5762,45.5415,45.5675,7635.0
2019-08-12 13:30:00,52.6,52.62,52.57,52.61,8437.0,45.5762,45.5935,45.5502,45.5848,8437.0
2019-08-12 13:35:00,52.6,52.6,52.54,52.55,11835.0,45.5762,45.5762,45.5242,45.5328,11835.0
2019-08-12 13:40:00,52.56,52.57,52.51,52.52,15932.0,45.5415,45.5502,45.4982,45.5068,15932.0
2019-08-12 13:45:00,52.52,52.53,52.48,52.48,14271.0,45.5068,45.5155,45.4722,45.4722,14271.0
2019-08-12 13:50:00,52.48,52.5,52.46,52.48,15033.0,45.4722,45.4895,45.4549,45.4722,15033.0
2019-08-12 13:55:00,52.47,52.54,52.46,52.53,14675.0,45.4635,45.5242,45.4549,45.5155,14675.0
2019-08-12 14:00:00,52.52,52.52,52.47,52.5,15584.0,45.5068,45.5068,45.4635,45.4895,15584.0
2019-08-12 14:05:00,52.51,52.57,52.51,52.57,11211.0,45.4982,45.5502,45.4982,45.5502,11211.0
2019-08-12 14:10:00,52.57,52.59,52.53,52.53,10908.0,45.5502,45.5675,45.5155,45.5155,10908.0
2019-08-12 14:15:00,52.54,52.54,52.48,52.49,10272.0,45.5242,45.5242,45.4722,45.4809,10272.0
2019-08-12 14:20:00,52.49,52.51,52.47,52.49,16380.0,45.4809,45.4982,45.4635,45.4809,16380.0
2019-08-12 14:25:00,52.49,52.49,52.4,52.41,14196.0,45.4809,45.4809,45.4029,45.4115,14196.0
2019-08-12 14:30:00,52.41,52.47,52.4,52.4,12735.0,45.4115,45.4635,45.4029,45.4029,12735.0
2019-08-12 14:35:00,52.4,52.42,52.37,52.4,13189.0,45.4029,45.4202,45.3769,45.4029,13189.0
2019-08-12 14:40:00,52.4,52.4,52.27,52.32,29954.0,45.4029,45.4029,45.2902,45.3336,29954.0
2019-08-12 14:45:00,52.32,52.37,52.31,52.33,12554.0,45.3336,45.3769,45.3249,45.3422,12554.0
2019-08-12 14:50:00,52.33,52.39,52.32,52.33,17545.0,45.3422,45.3942,45.3336,45.3422,17545.0
2019-08-12 14:55:00,52.33,52.4,52.31,52.38,57766.0,45.3422,45.4029,45.3249,45.3855,57766.0
2019-08-12 15:00:00,52.38,52.46,52.34,52.41,22358.0,45.3855,45.4549,45.3509,45.4115,22358.0
2019-08-12 15:05:00,52.41,52.45,52.37,52.39,23507.0,45.4115,45.4462,45.3769,45.3942,23507.0
2019-08-12 15:10:00,52.38,52.44,52.38,52.42,18456.0,45.3855,45.4375,45.3855,45.4202,18456.0
2019-08-12 15:15:00,52.43,52.46,52.42,52.45,13716.0,45.4289,45.4549,45.4202,45.4462,13716.0
2019-08-12 15:20:00,52.44,52.45,52.41,52.43,15972.0,45.4375,45.4462,45.4115,45.4289,15972.0
2019-08-12 15:25:00,52.43,52.46,52.4,52.46,18224.0,45.4289,45.4549,45.4029,45.4549,18224.0
2019-08-12 15:30:00,52.45,52.48,52.45,52.48,3139.0,45.4462,45.4722,45.4462,45.4722,3139.0
2019-08-12 15:35:00,52.4,52.43,52.4,52.42,1300.0,45.4029,45.4289,45.4029,45.4202,1300.0
2019-08-12 15:40:00,52.44,52.44,52.38,52.39,1916.0,45.4375,45.4375,45.3855,45.3942,1916.0
2019-08-12 15:45:00,52.39,52.41,52.37,52.38,8621.0,45.3942,45.4115,45.3769,45.3855,8621.0
2019-08-12 15:50:00,52.37,52.41,52.35,52.36,19273.0,45.3769,45.4115,45.3595,45.3682,19273.0
2019-08-12 15:55:00,52.36,52.38,52.29,52.32,40653.0,45.3682,45.3855,45.3076,45.3336,40653.0
2019-08-13 09:30:00,52.17,52.22,52.03,52.2,56731.0,45.2036,45.2469,45.0823,45.2296,56731.0
2019-08-13 09:35:00,52.22,52.52,52.19,52.52,32360.0,45.2469,45.5068,45.2209,45.5068,32360.0
2019-08-13 09:40:00,52.56,52.62,52.52,52.62,26368.0,45.5415,45.5935,45.5068,45.5935,26368.0
2019-08-13 09:45:00,52.64,53.1,52.57,52.95,55197.0,45.6108,46.0094,45.5502,45.8794,55197.0
2019-08-13 09:50:00,52.95,52.96,52.78,52.9,34102.0,45.8794,45.8881,45.7321,45.8361,34102.0
2019-08-13 09:55:00,52.9,53.06,52.85,52.97,37699.0,45.8361,45.9747,45.7928,45.8968,37699.0
2019-08-13 10:00:00,52.96,52.96,52.73,52.8,28537.0,45.8881,45.8881,45.6888,45.7495,28537.0
2019-08-13 10:05:00,52.8,52.81,52.64,52.71,29434.0,45.7495,45.7581,45.6108,45.6715,29434.0
2019-08-13 10:10:00,52.72,52.73,52.58,52.69,44540.0,45.6801,45.6888,45.5588,45.6541,44540.0
2019-08-13 10:15:00,52.7,52.84,52.64,52.83,48738.0,45.6628,45.7841,45.6108,45.7754,48738.0
2019-08-13 10:20:00,52.84,52.87,52.76,52.85,26509.0,45.7841,45.8101,45.7148,45.7928,26509.0
2019-08-13 10:25:00,52.86,53.0,52.83,52.95,31310.0,45.8014,45.9227,45.7754,45.8794,31310.0
2019-08-13 10:30:00,52.95,52.98,52.9,52.94,19120.0,45.8794,45.9054,45.8361,45.8708,19120.0
2019-08-13 10:35:00,52.95,52.96,52.86,52.87,24916.0,45.8794,45.8881,45.8014,45.8101,24916.0
2019-08-13 10:40:00,52.88,52.89,52.75,52.82,26673.0,45.8188,45.8274,45.7061,45.7668,26673.0
2019-08-13 10:45:00,52.82,52.89,52.74,52.75,20368.0,45.7668,45.8274,45.6975,45.7061,20368.0
2019-08-13 10:50:00,52.76,52.82,52.72,52.82,24311.0,45.7148,45.7668,45.6801,45.7668,24311.0
2019-08-13 10:55:00,52.81,52.83,52.74,52.76,16399.0,45.7581,45.7754,45.6975,45.7148,16399.0
2019-08-13 11:00:00,52.76,52.8,52.72,52.76,22106.0,45.7148,45.7495,45.6801,45.7148,22106.0
2019-08-13 11:05:00,52.76,52.9,52.75,52.89,18143.0,45.7148,45.8361,45.7061,45.8274,18143.0
2019-08-13 11:10:00,52.88,52.9,52.85,52.86,18757.0,45.8188,45.8361,45.7928,45.8014,18757.0
2019-08-13 11:15:00,52.87,52.88,52.69,52.7,23916.0,45.8101,45.8188,45.6541,45.6628,23916.0
2019-08-13 11:20:00,52.7,52.77,52.69,52.73,17840.0,45.6628,45.7235,45.6541,45.6888,17840.0
2019-08-13 11:25:00,52.7,52.77,52.68,52.71,21401.0,45.6628,45.7235,45.6455,45.6715,21401.0
2019-08-13 11:30:00,52.71,52.75,52.67,52.72,13723.0,45.6715,45.7061,45.6368,45.6801,13723.0
2019-08-13 11:35:00,52.73,52.87,52.73,52.87,16039.0,45.6888,45.8101,45.6888,45.8101,16039.0
2019-08-13 11:40:00,52.88,52.98,52.88,52.97,16925.0,45.8188,45.9054,45.8188,45.8968,16925.0
2019-08-13 11:45:00,52.97,53.0,52.91,52.93,12984.0,45.8968,45.9227,45.8448,45.8621,12984.0
2019-08-13 11:50:00,52.94,52.97,52.89,52.94,12664.0,45.8708,45.8968,45.8274,45.8708,12664.0
2019-08-13 11:55:00,52.95,52.99,52.91,52.98,14439.0,45.8794,45.9141,45.8448,45.9054,14439.0
2019-08-13 12:00:00,52.98,52.99,52.94,52.97,15967.0,45.9054,45.9141,45.8708,45.8968,15967.0
2019-08-13 12:05:00,52.96,52.97,52.89,52.94,23581.0,45.8881,45.8968,45.8274,45.8708,23581.0
2019-08-13 12:10:00,52.94,53.0,52.92,53.0,16572.0,45.8708,45.9227,45.8534,45.9227,16572.0
2019-08-13 12:15:00,53.0,53.08,53.0,53.07,15910.0,45.9227,45.9921,45.9227,45.9834,15910.0
2019-08-13 12:20:00,53.07,53.12,53.06,53.09,15089.0,45.9834,46.0267,45.9747,46.0007,15089.0
2019-08-13 12:25:00,53.08,53.08,53.02,53.03,14153.0,45.9921,45.9921,45.9401,45.9487,14153.0
2019-08-13 12:30:00,53.03,53.04,52.96,52.98,15381.0,45.9487,45.9574,45.8881,45.9054,15381.0
2019-08-13 12:35:00,52.98,53.02,52.98,53.0,10360.0,45.9054,45.9401,45.9054,45.9227,10360.0
2019-08-13 12:40:00,53.0,53.02,52.98,53.01,7865.0,45.9227,45.9401,45.9054,45.9314,7865.0
2019-08-13 12:45:00,53.01,53.04,53.01,53.02,9759.0,45.9314,45.9574,45.9314,45.9401,9759.0
2019-08-13 12:50:00,53.01,53.06,53.01,53.02,20329.0,45.9314,45.9747,45.9314,45.9401,20329.0
2019-08-13 12:55:00,53.02,53.03,52.96,53.02,9705.0,45.9401,45.9487,45.8881,45.9401,9705.0
2019-08-13 13:00:00,53.01,53.05,52.95,53.05,10104.0,45.9314,45.9661,45.8794,45.9661,10104.0
2019-08-13 13:05:00,53.05,53.07,53.01,53.03,10833.0,45.9661,45.9834,45.9314,45.9487,10833.0
2019-08-13 13:10:00,53.04,53.06,53.03,53.06,8314.0,45.9574,45.9747,45.9487,45.9747,8314.0
2019-08-13 13:15:00,53.07,53.09,52.89,52.91,30021.0,45.9834,46.0007,45.8274,45.8448,30021.0
2019-08-13 13:20:00,52.9,52.94,52.88,52.89,15769.0,45.8361,45.8708,45.8188,45.8274,15769.0
2019-08-13 13:25:00,52.89,52.95,52.88,52.93,22273.0,45.8274,45.8794,45.8188,45.8621,22273.0
2019-08-13 13:30:00,52.93,52.95,52.89,52.94,9435.0,45.8621,45.8794,45.8274,45.8708,9435.0
2019-08-13 13:35:00,52.93,52.96,52.9,52.91,5163.0,45.8621,45.8881,45.8361,45.8448,5163.0
2019-08-13 13:40:00,52.91,52.92,52.87,52.89,18461.0,45.8448,45.8534,45.8101,45.8274,18461.0
2019-08-13 13:45:00,52.89,52.92,52.86,52.86,7673.0,45.8274,45.8534,45.8014,45.8014,7673.0
2019-08-13 13:50:00,52.87,52.95,52.87,52.93,14257.0,45.8101,45.8794,45.8101,45.8621,14257.0
2019-08-13 13:55:00,52.93,52.97,52.92,52.97,13984.0,45.8621,45.8968,45.8534,45.8968,13984.0
2019-08-13 14:00:00,52.97,52.98,52.93,52.97,12502.0,45.8968,45.9054,45.8621,45.8968,12502.0
2019-08-13 14:05:00,52.97,53.0,52.94,52.99,8532.0,45.8968,45.9227,45.8708,45.9141,8532.0
2019-08-13 14:10:00,52.99,53.0,52.96,52.96,11351.0,45.9141,45.9227,45.8881,45.8881,11351.0
2019-08-13 14:15:00,52.97,53.01,52.97,52.98,14364.0,45.8968,45.9314,45.8968,45.9054,14364.0
2019-08-13 14:20:00,52.98,53.02,52.98,53.02,14300.0,45.9054,45.9401,45.9054,45.9401,14300.0
2019-08-13 14:25:00,53.03,53.08,53.0,53.06,11826.0,45.9487,45.9921,45.9227,45.9747,11826.0
2019-08-13 14:30:00,53.06,53.11,53.03,53.11,12094.0,45.9747,46.0181,45.9487,46.0181,12094.0
2019-08-13 14:35:00,53.11,53.11,53.05,53.11,14297.0,46.0181,46.0181,45.9661,46.0181,14297.0
2019-08-13 14:40:00,53.1,53.11,53.09,53.09,7180.0,46.0094,46.0181,46.0007,46.0007,7180.0
2019-08-13 14:45:00,53.1,53.1,52.99,53.01,17707.0,46.0094,46.0094,45.9141,45.9314,17707.0
2019-08-13 14:50:00,53.01,53.07,52.99,53.05,13129.0,45.9314,45.9834,45.9141,45.9661,13129.0
2019-08-13 14:55:00,53.05,53.07,53.03,53.06,12996.0,45.9661,45.9834,45.9487,45.9747,12996.0
2019-08-13 15:00:00,53.07,53.07,53.01,53.01,30851.0,45.9834,45.9834,45.9314,45.9314,30851.0
2019-08-13 15:05:00,53.01,53.02,52.98,53.02,18918.0,45.9314,45.9401,45.9054,45.9401,18918.0
2019-08-13 15:10:00,53.01,53.02,52.95,52.97,16492.0,45.9314,45.9401,45.8794,45.8968,16492.0
2019-08-13 15:15:00,52.98,53.03,52.97,53.02,20765.0,45.9054,45.9487,45.8968,45.9401,20765.0
2019-08-13 15:20:00,53.03,53.04,52.95,52.97,18507.0,45.9487,45.9574,45.8794,45.8968,18507.0
2019-08-13 15:25:00,52.97,53.0,52.96,52.96,18687.0,45.8968,45.9227,45.8881,45.8881,18687.0
2019-08-13 15:30:00,52.96,52.96,52.88,52.9,38380.0,45.8881,45.8881,45.8188,45.8361,38380.0
2019-08-13 15:35:00,52.9,52.92,52.87,52.92,49682.0,45.8361,45.8534,45.8101,45.8534,49682.0
2019-08-13 15:40:00,52.92,52.97,52.87,52.88,38952.0,45.8534,45.8968,45.8101,45.8188,38952.0
2019-08-13 15:45:00,52.88,52.91,52.86,52.91,32529.0,45.8188,45.8448,45.8014,45.8448,32529.0
2019-08-13 15:50:00,52.91,52.95,52.87,52.94,98818.0,45.8448,45.8794,45.8101,45.8708,98818.0
2019-08-13 15:55:00,52.94,52.94,52.85,52.93,141786.0,45.8708,45.8708,45.7928,45.8621,141786.0
2019-08-14 09:30:00,52.2,52.41,52.03,52.29,73142.0,45.2296,45.4115,45.0823,45.3076,73142.0
2019-08-14 09:35:00,52.31,52.69,52.31,52.69,30729.0,45.3249,45.6541,45.3249,45.6541,30729.0
2019-08-14 09:40:00,52.68,52.68,52.42,52.45,33654.0,45.6455,45.6455,45.4202,45.4462,33654.0
2019-08-14 09:45:00,52.45,52.45,52.3,52.34,28897.0,45.4462,45.4462,45.3162,45.3509,28897.0
2019-08-14 09:50:00,52.33,52.49,52.33,52.44,18652.0,45.3422,45.4809,45.3422,45.4375,18652.0
2019-08-14 09:55:00,52.44,52.5,52.38,52.5,11897.0,45.4375,45.4895,45.3855,45.4895,11897.0
2019-08-14 10:00:00,52.47,52.49,52.27,52.29,22224.0,45.4635,45.4809,45.2902,45.3076,22224.0
2019-08-14 10:05:00,52.28,52.4,52.23,52.34,33012.0,45.2989,45.4029,45.2556,45.3509,33012.0
2019-08-14 10:10:00,52.34,52.34,52.24,52.27,17436.0,45.3509,45.3509,45.2642,45.2902,17436.0
2019-08-14 10:15:00,52.26,52.32,52.2,52.21,26596.0,45.2816,45.3336,45.2296,45.2382,26596.0
2019-08-14 10:20:00,52.22,52.24,52.16,52.19,15845.0,45.2469,45.2642,45.1949,45.2209,15845.0
2019-08-14 10:25:00,52.19,52.24,52.15,52.21,16615.0,45.2209,45.2642,45.1863,45.2382,16615.0
2019-08-14 10:30:00,52.21,52.23,52.16,52.21,16335.0,45.2382,45.2556,45.1949,45.2382,16335.0
2019-08-14 10:35:00,52.21,52.21,52.07,52.09,21976.0,45.2382,45.2382,45.1169,45.1343,21976.0
2019-08-14 10:40:00,52.09,52.16,52.06,52.16,19141.0,45.1343,45.1949,45.1083,45.1949,19141.0
2019-08-14 10:45:00,52.15,52.15,52.01,52.03,22428.0,45.1863,45.1863,45.0649,45.0823,22428.0
2019-08-14 10:50:00,52.02,52.04,51.93,51.96,18779.0,45.0736,45.0909,44.9956,45.0216,18779.0
2019-08-14 10:55:00,51.96,51.99,51.86,51.89,24977.0,45.0216,45.0476,44.935,44.961,24977.0
2019-08-14 11:00:00,51.9,51.93,51.86,51.87,38506.0,44.9696,44.9956,44.935,44.9436,38506.0
2019-08-14 11:05:00,51.86,51.92,51.83,51.83,25388.0,44.935,44.987,44.909,44.909,25388.0
2019-08-14 11:10:00,51.84,51.85,51.78,51.78,21177.0,44.9176,44.9263,44.8657,44.8657,21177.0
2019-08-14 11:15:00,51.78,51.84,51.75,51.77,21648.0,44.8657,44.9176,44.8397,44.857,21648.0
2019-08-14 11:20:00,51.77,51.88,51.77,51.86,18655.0,44.857,44.9523,44.857,44.935,18655.0
2019-08-14 11:25:00,51.87,51.9,51.82,51.83,20617.0,44.9436,44.9696,44.9003,44.909,20617.0
2019-08-14 11:30:00,51.84,51.95,51.83,51.94,23411.0,44.9176,45.013,44.909,45.0043,23411.0
2019-08-14 11:35:00,51.95,51.97,51.83,51.89,26708.0,45.013,45.0303,44.909,44.961,26708.0
2019-08-14 11:40:00,51.9,51.91,51.86,51.89,14866.0,44.9696,44.9783,44.935,44.961,14866.0
2019-08-14 11:45:00,51.88,51.88,51.78,51.86,21560.0,44.9523,44.9523,44.8657,44.935,21560.0
2019-08-14 11:50:00,51.87,51.93,51.84,51.91,24719.0,44.9436,44.9956,44.9176,44.9783,24719.0
2019-08-14 11:55:00,51.92,51.92,51.83,51.91,40784.0,44.987,44.987,44.909,44.9783,40784.0
2019-08-14 12:00:00,51.9,51.91,51.78,51.8,18622.0,44.9696,44.9783,44.8657,44.883,18622.0
2019-08-14 12:05:00,51.79,51.84,51.73,51.75,18352.0,44.8743,44.9176,44.8223,44.8397,18352.0
2019-08-14 12:10:00,51.75,51.82,51.75,51.8,17116.0,44.8397,44.9003,44.8397,44.883,17116.0
2019-08-14 12:15:00,51.8,51.84,51.75,51.83,14772.0,44.883,44.9176,44.8397,44.909,14772.0
2019-08-14 12:20:00,51.83,51.85,51.74,51.78,14572.0,44.909,44.9263,44.831,44.8657,14572.0
2019-08-14 12:25:00,51.78,51.78,51.7,51.7,15715.0,44.8657,44.8657,44.7963,44.7963,15715.0
2019-08-14 12:30:00,51.71,51.77,51.7,51.74,24368.0,44.805,44.857,44.7963,44.831,24368.0
2019-08-14 12:35:00,51.73,51.74,51.66,51.67,17056.0,44.8223,44.831,44.7617,44.7703,17056.0
2019-08-14 12:40:00,51.67,51.68,51.61,51.65,12561.0,44.7703,44.779,44.7184,44.753,12561.0
2019-08-14 12:45:00,51.64,51.65,51.52,51.53,23500.0,44.7444,44.753,44.6404,44.649,23500.0
2019-08-14 12:50:00,51.53,51.53,51.46,51.46,26037.0,44.649,44.649,44.5884,44.5884,26037.0
2019-08-14 12:55:00,51.47,51.5,51.41,51.46,21992.0,44.5971,44.623,44.5451,44.5884,21992.0
2019-08-14 13:00:00,51.46,51.49,51.36,51.45,41319.0,44.5884,44.6144,44.5017,44.5797,41319.0
2019-08-14 13:05:00,51.43,51.45,51.39,51.44,16311.0,44.5624,44.5797,44.5277,44.5711,16311.0
2019-08-14 13:10:00,51.43,51.47,51.4,51.46,15688.0,44.5624,44.5971,44.5364,44.5884,15688.0
2019-08-14 13:15:00,51.45,51.48,51.39,51.4,18235.0,44.5797,44.6057,44.5277,44.5364,18235.0
2019-08-14 13:20:00,51.39,51.51,51.39,51.51,11057.0,44.5277,44.6317,44.5277,44.6317,11057.0
2019-08-14 13:25:00,51.51,51.64,51.49,51.54,26618.0,44.6317,44.7444,44.6144,44.6577,26618.0
2019-08-14 13:30:00,51.54,51.59,51.54,51.57,17867.0,44.6577,44.701,44.6577,44.6837,17867.0
2019-08-14 13:35:00,51.58,51.63,51.53,51.58,16739.0,44.6924,44.7357,44.649,44.6924,16739.0
2019-08-14 13:40:00,51.57,51.62,51.57,51.57,11953.0,44.6837,44.727,44.6837,44.6837,11953.0
2019-08-14 13:45:00,51.57,51.58,51.52,51.57,25875.0,44.6837,44.6924,44.6404,44.6837,25875.0
2019-08-14 13:50:00,51.57,51.63,51.57,51.61,15018.0,44.6837,44.7357,44.6837,44.7184,15018.0
2019-08-14 13:55:00,51.62,51.64,51.56,51.61,12459.0,44.727,44.7444,44.675,44.7184,12459.0
2019-08-14 14:00:00,51.6,51.62,51.54,51.54,20563.0,44.7097,44.727,44.6577,44.6577,20563.0
2019-08-14 14:05:00,51.54,51.61,51.53,51.6,20184.0,44.6577,44.7184,44.649,44.7097,20184.0
2019-08-14 14:10:00,51.59,51.65,51.58,51.6,13635.0,44.701,44.753,44.6924,44.7097,13635.0
2019-08-14 14:15:00,51.61,51.7,51.61,51.69,15388.0,44.7184,44.7963,44.7184,44.7877,15388.0
2019-08-14 14:20:00,51.68,51.7,51.61,51.61,17395.0,44.779,44.7963,44.7184,44.7184,17395.0
2019-08-14 14:25:00,51.61,51.65,51.57,51.58,15145.0,44.7184,44.753,44.6837,44.6924,15145.0
2019-08-14 14:30:00,51.57,51.61,51.48,51.49,19513.0,44.6837,44.7184,44.6057,44.6144,19513.0
2019-08-14 14:35:00,51.49,51.49,51.4,51.41,14597.0,44.6144,44.6144,44.5364,44.5451,14597.0
2019-08-14 14:40:00,51.41,51.42,51.35,51.39,17831.0,44.5451,44.5537,44.4931,44.5277,17831.0
2019-08-14 14:45:00,51.39,51.44,51.36,51.4,20553.0,44.5277,44.5711,44.5017,44.5364,20553.0
2019-08-14 14:50:00,51.39,51.5,51.37,51.48,14843.0,44.5277,44.623,44.5104,44.6057,14843.0
2019-08-14 14:55:00,51.49,51.52,51.46,51.47,18306.0,44.6144,44.6404,44.5884,44.5971,18306.0
2019-08-14 15:00:00,51.46,51.64,51.42,51.6,38467.0,44.5884,44.7444,44.5537,44.7097,38467.0
2019-08-14 15:05:00,51.59,51.62,51.55,51.57,28510.0,44.701,44.727,44.6664,44.6837,28510.0
2019-08-14 15:10:00,51.57,51.58,51.46,51.5,27923.0,44.6837,44.6924,44.5884,44.623,27923.0
2019-08-14 15:15:00,51.49,51.49,51.39,51.4,25216.0,44.6144,44.6144,44.5277,44.5364,25216.0
2019-08-14 15:20:00,51.4,51.4,51.25,51.26,63646.0,44.5364,44.5364,44.4064,44.4151,63646.0
2019-08-14 15:25:00,51.27,51.55,51.27,51.4,69810.0,44.4238,44.6664,44.4238,44.5364,69810.0
2019-08-14 15:30:00,51.38,51.38,51.26,51.36,53900.0,44.5191,44.5191,44.4151,44.5017,53900.0
2019-08-14 15:35:00,51.36,51.39,51.29,51.39,74099.0,44.5017,44.5277,44.4411,44.5277,74099.0
2019-08-14 15:40:00,51.39,51.43,51.26,51.38,63993.0,44.5277,44.5624,44.4151,44.5191,63993.0
2019-08-14 15:45:00,51.37,51.49,51.36,51.37,65727.0,44.5104,44.6144,44.5017,44.5104,65727.0
2019-08-14 15:50:00,51.37,51.44,51.3,51.43,103527.0,44.5104,44.5711,44.4498,44.5624,103527.0
2019-08-14 15:55:00,51.43,51.43,51.26,51.28,255213.0,44.5624,44.5624,44.4151,44.4324,255213.0
2019-08-15 09:30:00,51.48,51.72,51.48,51.67,60762.0,44.6057,44.8137,44.6057,44.7703,60762.0
2019-08-15 09:35:00,51.67,51.75,51.58,51.66,25987.0,44.7703,44.8397,44.6924,44.7617,25987.0
2019-08-15 09:40:00,51.64,51.83,51.58,51.76,19615.0,44.7444,44.909,44.6924,44.8483,19615.0
2019-08-15 09:45:00,51.76,51.91,51.75,51.86,21852.0,44.8483,44.9783,44.8397,44.935,21852.0
2019-08-15 09:50:00,51.86,51.87,51.66,51.74,28814.0,44.935,44.9436,44.7617,44.831,28814.0
2019-08-15 09:55:00,51.74,51.84,51.7,51.82,26211.0,44.831,44.9176,44.7963,44.9003,26211.0
2019-08-15 10:00:00,51.81,51.87,51.71,51.81,40134.0,44.8917,44.9436,44.805,44.8917,40134.0
2019-08-15 10:05:00,51.79,51.92,51.76,51.91,20841.0,44.8743,44.987,44.8483,44.9783,20841.0
2019-08-15 10:10:00,51.91,52.03,51.89,52.02,34820.0,44.9783,45.0823,44.961,45.0736,34820.0
2019-08-15 10:15:00,52.01,52.03,51.95,51.98,28750.0,45.0649,45.0823,45.013,45.039,28750.0
2019-08-15 10:20:00,51.96,52.09,51.91,52.07,41381.0,45.0216,45.1343,44.9783,45.1169,41381.0
2019-08-15 10:25:00,52.08,52.09,51.88,51.88,33356.0,45.1256,45.1343,44.9523,44.9523,33356.0
2019-08-15 10:30:00,51.88,51.94,51.82,51.91,27793.0,44.9523,45.0043,44.9003,44.9783,27793.0
2019-08-15 10:35:00,51.91,51.98,51.82,51.82,33700.0,44.9783,45.039,44.9003,44.9003,33700.0
2019-08-15 10:40:00,51.81,51.88,51.8,51.85,34389.0,44.8917,44.9523,44.883,44.9263,34389.0
2019-08-15 10:45:00,51.85,51.96,51.84,51.94,37982.0,44.9263,45.0216,44.9176,45.0043,37982.0
2019-08-15 10:50:00,51.94,52.06,51.92,52.04,21341.0,45.0043,45.1083,44.987,45.0909,21341.0
2019-08-15 10:55:00,52.03,52.03,51.95,51.96,22776.0,45.0823,45.0823,45.013,45.0216,22776.0
2019-08-15 11:00:00,51.95,52.0,51.89,51.9,26372.0,45.013,45.0563,44.961,44.9696,26372.0
2019-08-15 11:05:00,51.9,51.91,51.81,51.86,23016.0,44.9696,44.9783,44.8917,44.935,23016.0
2019-08-15 11:10:00,51.87,51.94,51.82,51.86,25531.0,44.9436,45.0043,44.9003,44.935,25531.0
2019-08-15 11:15:00,51.84,51.88,51.8,51.81,23627.0,44.9176,44.9523,44.883,44.8917,23627.0
2019-08-15 11:20:00,51.8,51.86,51.75,51.83,25174.0,44.883,44.935,44.8397,44.909,25174.0
2019-08-15 11:25:00,51.82,51.87,51.8,51.86,18148.0,44.9003,44.9436,44.883,44.935,18148.0
2019-08-15 11:30:00,51.87,51.93,51.87,51.91,16289.0,44.9436,44.9956,44.9436,44.9783,16289.0
2019-08-15 11:35:00,51.91,52.02,51.91,52.01,12658.0,44.9783,45.0736,44.9783,45.0649,12658.0
2019-08-15 11:40:00,52.0,52.02,51.93,52.0,13491.0,45.0563,45.0736,44.9956,45.0563,13491.0
2019-08-15 11:45:00,52.01,52.04,51.93,51.94,11972.0,45.0649,45.0909,44.9956,45.0043,11972.0
2019-08-15 11:50:00,51.95,51.97,51.91,51.95,9909.0,45.013,45.0303,44.9783,45.013,9909.0
2019-08-15 11:55:00,51.94,52.06,51.94,52.05,12783.0,45.0043,45.1083,45.0043,45.0996,12783.0
2019-08-15 12:00:00,52.06,52.12,52.03,52.11,13948.0,45.1083,45.1603,45.0823,45.1516,13948.0
2019-08-15 12:05:00,52.11,52.17,52.09,52.12,15566.0,45.1516,45.2036,45.1343,45.1603,15566.0
2019-08-15 12:10:00,52.11,52.18,52.1,52.11,12184.0,45.1516,45.2122,45.1429,45.1516,12184.0
2019-08-15 12:15:00,52.11,52.16,52.09,52.14,8452.0,45.1516,45.1949,45.1343,45.1776,8452.0
2019-08-15 12:20:00,52.11,52.15,52.06,52.07,11446.0,45.1516,45.1863,45.1083,45.1169,11446.0
2019-08-15 12:25:00,52.07,52.07,52.0,52.0,11610.0,45.1169,45.1169,45.0563,45.0563,11610.0
2019-08-15 12:30:00,52.01,52.09,52.01,52.06,11110.0,45.0649,45.1343,45.0649,45.1083,11110.0
2019-08-15 12:35:00,52.07,52.08,52.02,52.05,8390.0,45.1169,45.1256,45.0736,45.0996,8390.0
2019-08-15 12:40:00,52.05,52.07,52.04,52.07,11728.0,45.0996,45.1169,45.0909,45.1169,11728.0
2019-08-15 12:45:00,52.06,52.08,52.04,52.04,9209.0,45.1083,45.1256,45.0909,45.0909,9209.0
2019-08-15 12:50:00,52.04,52.08,52.02,52.05,35918.0,45.0909,45.1256,45.0736,45.0996,35918.0
2019-08-15 12:55:00,52.05,52.11,52.03,52.1,11495.0,45.0996,45.1516,45.0823,45.1429,11495.0
2019-08-15 13:00:00,52.1,52.19,52.1,52.17,15997.0,45.1429,45.2209,45.1429,45.2036,15997.0
2019-08-15 13:05:00,52.17,52.2,52.13,52.16,12137.0,45.2036,45.2296,45.1689,45.1949,12137.0
2019-08-15 13:10:00,52.15,52.15,52.09,52.09,14132.0,45.1863,45.1863,45.1343,45.1343,14132.0
2019-08-15 13:15:00,52.09,52.17,52.09,52.16,11289.0,45.1343,45.2036,45.1343,45.1949,11289.0
2019-08-15 13:20:00,52.17,52.19,52.14,52.16,13568.0,45.2036,45.2209,45.1776,45.1949,13568.0
2019-08-15 13:25:00,52.15,52.15,52.06,52.09,14221.0,45.1863,45.1863,45.1083,45.1343,14221.0
2019-08-15 13:30:00,52.09,52.15,52.08,52.15,11387.0,45.1343,45.1863,45.1256,45.1863,11387.0
2019-08-15 13:35:00,52.14,52.14,52.02,52.05,12661.0,45.1776,45.1776,45.0736,45.0996,12661.0
2019-08-15 13:40:00,52.06,52.07,51.97,51.99,13297.0,45.1083,45.1169,45.0303,45.0476,13297.0
2019-08-15 13:45:00,51.99,51.99,51.89,51.91,18168.0,45.0476,45.0476,44.961,44.9783,18168.0
2019-08-15 13:50:00,51.93,51.94,51.79,51.84,33271.0,44.9956,45.0043,44.8743,44.9176,33271.0
2019-08-15 13:55:00,51.85,51.87,51.79,51.85,19793.0,44.9263,44.9436,44.8743,44.9263,19793.0
2019-08-15 14:00:00,51.85,51.93,51.82,51.84,19944.0,44.9263,44.9956,44.9003,44.9176,19944.0
2019-08-15 14:05:00,51.83,51.92,51.82,51.91,48736.0,44.909,44.987,44.9003,44.9783,48736.0
2019-08-15 14:10:00,51.91,52.03,51.91,51.99,26621.0,44.9783,45.0823,44.9783,45.0476,26621.0
2019-08-15 14:15:00,52.0,52.05,51.97,52.0,19576.0,45.0563,45.0996,45.0303,45.0563,19576.0
2019-08-15 14:20:00,52.0,52.12,52.0,52.08,16993.0,45.0563,45.1603,45.0563,45.1256,16993.0
2019-08-15 14:25:00,52.06,52.14,52.06,52.12,11261.0,45.1083,45.1776,45.1083,45.1603,11261.0
2019-08-15 14:30:00,52.13,52.13,52.03,52.1,18177.0,45.1689,45.1689,45.0823,45.1429,18177.0
2019-08-15 14:35:00,52.1,52.1,52.04,52.07,25551.0,45.1429,45.1429,45.0909,45.1169,25551.0
2019-08-15 14:40:00,52.07,52.11,52.04,52.08,25130.0,45.1169,45.1516,45.0909,45.1256,25130.0
2019-08-15 14:45:00,52.07,52.12,52.05,52.07,21079.0,45.1169,45.1603,45.0996,45.1169,21079.0
2019-08-15 14:50:00,52.06,52.08,51.98,52.08,50221.0,45.1083,45.1256,45.039,45.1256,50221.0
2019-08-15 14:55:00,52.08,52.12,52.07,52.1,19095.0,45.1256,45.1603,45.1169,45.1429,19095.0
2019-08-15 15:00:00,52.12,52.23,52.1,52.21,33811.0,45.1603,45.2556,45.1429,45.2382,33811.0
2019-08-15 15:05:00,52.22,52.23,52.16,52.21,21116.0,45.2469,45.2556,45.1949,45.2382,21116.0
2019-08-15 15:10:00,52.21,52.23,52.16,52.21,19823.0,45.2382,45.2556,45.1949,45.2382,19823.0
2019-08-15 15:15:00,52.21,52.21,52.14,52.15,22806.0,45.2382,45.2382,45.1776,45.1863,22806.0
2019-08-15 15:20:00,52.14,52.19,52.09,52.11,25633.0,45.1776,45.2209,45.1343,45.1516,25633.0
2019-08-15 15:25:00,52.11,52.14,52.08,52.11,14956.0,45.1516,45.1776,45.1256,45.1516,14956.0
2019-08-15 15:30:00,52.1,52.16,52.08,52.1,31553.0,45.1429,45.1949,45.1256,45.1429,31553.0
2019-08-15 15:35:00,52.1,52.13,52.07,52.11,24380.0,45.1429,45.1689,45.1169,45.1516,24380.0
2019-08-15 15:40:00,52.12,52.2,52.09,52.17,46465.0,45.1603,45.2296,45.1343,45.2036,46465.0
2019-08-15 15:45:00,52.18,52.22,52.15,52.19,52761.0,45.2122,45.2469,45.1863,45.2209,52761.0
2019-08-15 15:50:00,52.18,52.21,52.15,52.18,85169.0,45.2122,45.2382,45.1863,45.2122,85169.0
2019-08-15 15:55:00,52.17,52.19,52.05,52.07,135835.0,45.2036,45.2209,45.0996,45.1169,135835.0
2019-08-16 09:30:00,52.42,52.44,52.24,52.4,171036.0,45.4202,45.4375,45.2642,45.4029,171036.0
2019-08-16 09:35:00,52.41,52.44,52.35,52.44,19503.0,45.4115,45.4375,45.3595,45.4375,19503.0
2019-08-16 09:40:00,52.44,52.44,52.3,52.35,23237.0,45.4375,45.4375,45.3162,45.3595,23237.0
2019-08-16 09:45:00,52.34,52.43,52.34,52.4,14818.0,45.3509,45.4289,45.3509,45.4029,14818.0
2019-08-16 09:50:00,52.42,52.44,52.31,52.35,16403.0,45.4202,45.4375,45.3249,45.3595,16403.0
2019-08-16 09:55:00,52.33,52.41,52.3,52.41,13422.0,45.3422,45.4115,45.3162,45.4115,13422.0
2019-08-16 10:00:00,52.39,52.44,52.37,52.41,14398.0,45.3942,45.4375,45.3769,45.4115,14398.0
2019-08-16 10:05:00,52.42,52.44,52.36,52.42,12539.0,45.4202,45.4375,45.3682,45.4202,12539.0
2019-08-16 10:10:00,52.42,52.46,52.41,52.44,14708.0,45.4202,45.4549,45.4115,45.4375,14708.0
2019-08-16 10:15:00,52.44,52.45,52.34,52.34,16436.0,45.4375,45.4462,45.3509,45.3509,16436.0
2019-08-16 10:20:00,52.34,52.59,52.32,52.51,29030.0,45.3509,45.5675,45.3336,45.4982,29030.0
2019-08-16 10:25:00,52.52,52.56,52.41,52.44,15271.0,45.5068,45.5415,45.4115,45.4375,15271.0
2019-08-16 10:30:00,52.44,52.49,52.41,52.43,14279.0,45.4375,45.4809,45.4115,45.4289,14279.0
2019-08-16 10:35:00,52.43,52.5,52.4,52.47,10244.0,45.4289,45.4895,45.4029,45.4635,10244.0
2019-08-16 10:40:00,52.46,52.59,52.44,52.56,17717.0,45.4549,45.5675,45.4375,45.5415,17717.0
2019-08-16 10:45:00,52.57,52.64,52.54,52.58,20469.0,45.5502,45.6108,45.5242,45.5588,20469.0
2019-08-16 10:50:00,52.59,52.63,52.57,52.58,14204.0,45.5675,45.6022,45.5502,45.5588,14204.0
2019-08-16 10:55:00,52.59,52.76,52.59,52.76,19138.0,45.5675,45.7148,45.5675,45.7148,19138.0
2019-08-16 11:00:00,52.78,52.78,52.72,52.73,67409.0,45.7321,45.7321,45.6801,45.6888,67409.0
2019-08-16 11:05:00,52.73,52.77,52.7,52.74,44027.0,45.6888,45.7235,45.6628,45.6975,44027.0
2019-08-16 11:10:00,52.73,52.76,52.62,52.63,16278.0,45.6888,45.7148,45.5935,45.6022,16278.0
2019-08-16 11:15:00,52.63,52.64,52.52,52.53,15039.0,45.6022,45.6108,45.5068,45.5155,15039.0
2019-08-16 11:20:00,52.53,52.63,52.53,52.63,10863.0,45.5155,45.6022,45.5155,45.6022,10863.0
2019-08-16 11:25:00,52.63,52.63,52.57,52.63,13093.0,45.6022,45.6022,45.5502,45.6022,13093.0
2019-08-16 11:30:00,52.62,52.65,52.58,52.65,15653.0,45.5935,45.6195,45.5588,45.6195,15653.0
2019-08-16 11:35:00,52.66,52.68,52.61,52.64,23354.0,45.6282,45.6455,45.5848,45.6108,23354.0
2019-08-16 11:40:00,52.64,52.68,52.63,52.64,11332.0,45.6108,45.6455,45.6022,45.6108,11332.0
2019-08-16 11:45:00,52.63,52.68,52.62,52.66,11755.0,45.6022,45.6455,45.5935,45.6282,11755.0
2019-08-16 11:50:00,52.66,52.69,52.65,52.66,8510.0,45.6282,45.6541,45.6195,45.6282,8510.0
2019-08-16 11:55:00,52.66,52.69,52.65,52.66,5712.0,45.6282,45.6541,45.6195,45.6282,5712.0
2019-08-16 12:00:00,52.65,52.65,52.61,52.64,11535.0,45.6195,45.6195,45.5848,45.6108,11535.0
2019-08-16 12:05:00,52.63,52.67,52.63,52.64,33496.0,45.6022,45.6368,45.6022,45.6108,33496.0
2019-08-16 12:10:00,52.63,52.63,52.58,52.61,12181.0,45.6022,45.6022,45.5588,45.5848,12181.0
2019-08-16 12:15:00,52.62,52.62,52.52,52.55,9022.0,45.5935,45.5935,45.5068,45.5328,9022.0
2019-08-16 12:20:00,52.55,52.58,52.54,52.57,12172.0,45.5328,45.5588,45.5242,45.5502,12172.0
2019-08-16 12:25:00,52.58,52.63,52.58,52.58,5345.0,45.5588,45.6022,45.5588,45.5588,5345.0
2019-08-16 12:30:00,52.58,52.58,52.55,52.56,15068.0,45.5588,45.5588,45.5328,45.5415,15068.0
2019-08-16 12:35:00,52.56,52.58,52.54,52.54,9947.0,45.5415,45.5588,45.5242,45.5242,9947.0
2019-08-16 12:40:00,52.54,52.59,52.54,52.59,9951.0,45.5242,45.5675,45.5242,45.5675,9951.0
2019-08-16 12:45:00,52.6,52.6,52.54,52.56,8946.0,45.5762,45.5762,45.5242,45.5415,8946.0
2019-08-16 12:50:00,52.57,52.58,52.54,52.55,6084.0,45.5502,45.5588,45.5242,45.5328,6084.0
2019-08-16 12:55:00,52.55,52.58,52.54,52.56,8268.0,45.5328,45.5588,45.5242,45.5415,8268.0
2019-08-16 13:00:00,52.56,52.58,52.55,52.55,6835.0,45.5415,45.5588,45.5328,45.5328,6835.0
2019-08-16 13:05:00,52.56,52.62,52.55,52.62,11998.0,45.5415,45.5935,45.5328,45.5935,11998.0
2019-08-16 13:10:00,52.63,52.64,52.6,52.64,8297.0,45.6022,45.6108,45.5762,45.6108,8297.0
2019-08-16 13:15:00,52.63,52.66,52.61,52.63,13375.0,45.6022,45.6282,45.5848,45.6022,13375.0
2019-08-16 13:20:00,52.64,52.66,52.63,52.66,6956.0,45.6108,45.6282,45.6022,45.6282,6956.0
2019-08-16 13:25:00,52.66,52.67,52.62,52.64,9390.0,45.6282,45.6368,45.5935,45.6108,9390.0
2019-08-16 13:30:00,52.63,52.63,52.59,52.6,13294.0,45.6022,45.6022,45.5675,45.5762,13294.0
2019-08-16 13:35:00,52.6,52.6,52.57,52.58,6862.0,45.5762,45.5762,45.5502,45.5588,6862.0
2019-08-16 13:40:00,52.58,52.62,52.58,52.58,7428.0,45.5588,45.5935,45.5588,45.5588,7428.0
2019-08-16 13:45:00,52.58,52.58,52.56,52.56,6419.0,45.5588,45.5588,45.5415,45.5415,6419.0
2019-08-16 13:50:00,52.56,52.61,52.56,52.6,8526.0,45.5415,45.5848,45.5415,45.5762,8526.0
2019-08-16 13:55:00,52.6,52.6,52.57,52.6,8196.0,45.5762,45.5762,45.5502,45.5762,8196.0
2019-08-16 14:00:00,52.6,52.6,52.58,52.6,8169.0,45.5762,45.5762,45.5588,45.5762,8169.0
2019-08-16 14:05:00,52.6,52.66,52.6,52.65,10827.0,45.5762,45.6282,45.5762,45.6195,10827.0
2019-08-16 14:10:00,52.64,52.72,52.64,52.71,8980.0,45.6108,45.6801,45.6108,45.6715,8980.0
2019-08-16 14:15:00,52.7,52.72,52.69,52.7,9218.0,45.6628,45.6801,45.6541,45.6628,9218.0
2019-08-16 14:20:00,52.69,52.79,52.68,52.78,43776.0,45.6541,45.7408,45.6455,45.7321,43776.0
2019-08-16 14:25:00,52.78,52.79,52.73,52.75,20813.0,45.7321,45.7408,45.6888,45.7061,20813.0
2019-08-16 14:30:00,52.75,52.76,52.72,52.74,6588.0,45.7061,45.7148,45.6801,45.6975,6588.0
2019-08-16 14:35:00,52.74,52.75,52.71,52.73,8863.0,45.6975,45.7061,45.6715,45.6888,8863.0
2019-08-16 14:40:00,52.74,52.75,52.72,52.72,8883.0,45.6975,45.7061,45.6801,45.6801,8883.0
2019-08-16 14:45:00,52.72,52.74,52.69,52.74,14223.0,45.6801,45.6975,45.6541,45.6975,14223.0
2019-08-16 14:50:00,52.73,52.74,52.71,52.72,12370.0,45.6888,45.6975,45.6715,45.6801,12370.0
2019-08-16 14:55:00,52.73,52.74,52.72,52.73,12178.0,45.6888,45.6975,45.6801,45.6888,12178.0
2019-08-16 15:00:00,52.72,52.74,52.71,52.74,10816.0,45.6801,45.6975,45.6715,45.6975,10816.0
2019-08-16 15:05:00,52.73,52.77,52.72,52.75,13856.0,45.6888,45.7235,45.6801,45.7061,13856.0
2019-08-16 15:10:00,52.75,52.79,52.71,52.79,11867.0,45.7061,45.7408,45.6715,45.7408,11867.0
2019-08-16 15:15:00,52.78,52.79,52.75,52.78,12244.0,45.7321,45.7408,45.7061,45.7321,12244.0
2019-08-16 15:20:00,52.79,52.79,52.68,52.69,10373.0,45.7408,45.7408,45.6455,45.6541,10373.0
2019-08-16 15:25:00,52.69,52.72,52.68,52.68,12294.0,45.6541,45.6801,45.6455,45.6455,12294.0
2019-08-16 15:30:00,52.67,52.68,52.55,52.61,47679.0,45.6368,45.6455,45.5328,45.5848,47679.0
2019-08-16 15:35:00,52.61,52.64,52.59,52.64,26649.0,45.5848,45.6108,45.5675,45.6108,26649.0
2019-08-16 15:40:00,52.64,52.7,52.63,52.67,29636.0,45.6108,45.6628,45.6022,45.6368,29636.0
2019-08-16 15:45:00,52.67,52.7,52.65,52.68,32663.0,45.6368,45.6628,45.6195,45.6455,32663.0
2019-08-16 15:50:00,52.68,52.83,52.67,52.78,68497.0,45.6455,45.7754,45.6368,45.7321,68497.0
2019-08-16 15:55:00,52.79,52.81,52.63,52.64,150518.0,45.7408,45.7581,45.6022,45.6108,150518.0
2019-08-19 09:30:00,53.23,53.36,53.2,53.34,94375.0,46.122,46.2347,46.096,46.2173,94375.0
2019-08-19 09:35:00,53.34,53.36,53.07,53.1,100609.0,46.2173,46.2347,45.9834,46.0094,100609.0
2019-08-19 09:40:00,53.1,53.14,53.04,53.04,35066.0,46.0094,46.0441,45.9574,45.9574,35066.0
2019-08-19 09:45:00,53.05,53.09,53.01,53.07,37850.0,45.9661,46.0007,45.9314,45.9834,37850.0
2019-08-19 09:50:00,53.07,53.09,52.97,52.97,65644.0,45.9834,46.0007,45.8968,45.8968,65644.0
2019-08-19 09:55:00,52.97,53.06,52.91,53.06,21440.0,45.8968,45.9747,45.8448,45.9747,21440.0
2019-08-19 10:00:00,53.05,53.06,52.94,52.97,29519.0,45.9661,45.9747,45.8708,45.8968,29519.0
2019-08-19 10:05:00,52.96,53.02,52.88,52.91,20679.0,45.8881,45.9401,45.8188,45.8448,20679.0
2019-08-19 10:10:00,52.9,52.94,52.83,52.9,22093.0,45.8361,45.8708,45.7754,45.8361,22093.0
2019-08-19 10:15:00,52.89,52.92,52.84,52.86,24563.0,45.8274,45.8534,45.7841,45.8014,24563.0
2019-08-19 10:20:00,52.85,52.86,52.81,52.85,20766.0,45.7928,45.8014,45.7581,45.7928,20766.0
2019-08-19 10:25:00,52.84,52.94,52.83,52.92,15706.0,45.7841,45.8708,45.7754,45.8534,15706.0
2019-08-19 10:30:00,52.92,52.96,52.89,52.91,20546.0,45.8534,45.8881,45.8274,45.8448,20546.0
2019-08-19 10:35:00,52.91,52.98,52.91,52.98,14836.0,45.8448,45.9054,45.8448,45.9054,14836.0
2019-08-19 10:40:00,52.99,53.01,52.95,52.95,33883.0,45.9141,45.9314,45.8794,45.8794,33883.0
2019-08-19 10:45:00,52.95,52.95,52.91,52.92,13739.0,45.8794,45.8794,45.8448,45.8534,13739.0
2019-08-19 10:50:00,52.93,52.94,52.89,52.94,16932.0,45.8621,45.8708,45.8274,45.8708,16932.0
2019-08-19 10:55:00,52.95,52.98,52.85,52.85,21037.0,45.8794,45.9054,45.7928,45.7928,21037.0
2019-08-19 11:00:00,52.85,52.9,52.85,52.87,15056.0,45.7928,45.8361,45.7928,45.8101,15056.0
2019-08-19 11:05:00,52.88,52.9,52.85,52.87,9495.0,45.8188,45.8361,45.7928,45.8101,9495.0
2019-08-19 11:10:00,52.87,52.9,52.84,52.85,13368.0,45.8101,45.8361,45.7841,45.7928,13368.0
2019-08-19 11:15:00,52.86,52.95,52.84,52.94,12233.0,45.8014,45.8794,45.7841,45.8708,12233.0
2019-08-19 11:20:00,52.94,52.97,52.92,52.94,14705.0,45.8708,45.8968,45.8534,45.8708,14705.0
2019-08-19 11:25:00,52.94,52.95,52.88,52.9,17666.0,45.8708,45.8794,45.8188,45.8361,17666.0
2019-08-19 11:30:00,52.89,52.97,52.88,52.91,28025.0,45.8274,45.8968,45.8188,45.8448,28025.0
2019-08-19 11:35:00,52.9,52.92,52.84,52.85,16809.0,45.8361,45.8534,45.7841,45.7928,16809.0
2019-08-19 11:40:00,52.84,52.85,52.81,52.85,10764.0,45.7841,45.7928,45.7581,45.7928,10764.0
2019-08-19 11:45:00,52.84,52.84,52.78,52.79,13774.0,45.7841,45.7841,45.7321,45.7408,13774.0
2019-08-19 11:50:00,52.79,52.8,52.75,52.8,118700.0,45.7408,45.7495,45.7061,45.7495,118700.0
2019-08-19 11:55:00,52.8,52.85,52.73,52.77,30559.0,45.7495,45.7928,45.6888,45.7235,30559.0
2019-08-19 12:00:00,52.77,52.79,52.75,52.79,14326.0,45.7235,45.7408,45.7061,45.7408,14326.0
2019-08-19 12:05:00,52.78,52.82,52.78,52.81,9263.0,45.7321,45.7668,45.7321,45.7581,9263.0
2019-08-19 12:10:00,52.82,52.83,52.8,52.82,13605.0,45.7668,45.7754,45.7495,45.7668,13605.0
2019-08-19 12:15:00,52.81,52.82,52.78,52.79,11274.0,45.7581,45.7668,45.7321,45.7408,11274.0
2019-08-19 12:20:00,52.79,52.83,52.78,52.8,7651.0,45.7408,45.7754,45.7321,45.7495,7651.0
2019-08-19 12:25:00,52.8,52.8,52.76,52.76,7302.0,45.7495,45.7495,45.7148,45.7148,7302.0
2019-08-19 12:30:00,52.75,52.75,52.7,52.72,9676.0,45.7061,45.7061,45.6628,45.6801,9676.0
2019-08-19 12:35:00,52.73,52.77,52.71,52.76,9368.0,45.6888,45.7235,45.6715,45.7148,9368.0
2019-08-19 12:40:00,52.77,52.78,52.74,52.78,5826.0,45.7235,45.7321,45.6975,45.7321,5826.0
2019-08-19 12:45:00,52.78,52.83,52.78,52.83,11557.0,45.7321,45.7754,45.7321,45.7754,11557.0
2019-08-19 12:50:00,52.84,52.85,52.83,52.84,6900.0,45.7841,45.7928,45.7754,45.7841,6900.0
2019-08-19 12:55:00,52.85,52.87,52.84,52.85,10092.0,45.7928,45.8101,45.7841,45.7928,10092.0
2019-08-19 13:00:00,52.85,52.86,52.8,52.83,16330.0,45.7928,45.8014,45.7495,45.7754,16330.0
2019-08-19 13:05:00,52.83,52.86,52.8,52.86,8972.0,45.7754,45.8014,45.7495,45.8014,8972.0
2019-08-19 13:10:00,52.87,52.88,52.82,52.87,10035.0,45.8101,45.8188,45.7668,45.8101,10035.0
2019-08-19 13:15:00,52.87,52.89,52.85,52.87,14664.0,45.8101,45.8274,45.7928,45.8101,14664.0
2019-08-19 13:20:00,52.88,52.91,52.86,52.86,11022.0,45.8188,45.8448,45.8014,45.8014,11022.0
2019-08-19 13:25:00,52.86,52.86,52.82,52.83,10102.0,45.8014,45.8014,45.7668,45.7754,10102.0
2019-08-19 13:30:00,52.83,52.83,52.77,52.78,5978.0,45.7754,45.7754,45.7235,45.7321,5978.0
2019-08-19 13:35:00,52.78,52.78,52.72,52.73,17890.0,45.7321,45.7321,45.6801,45.6888,17890.0
2019-08-19 13:40:00,52.72,52.79,52.72,52.78,13468.0,45.6801,45.7408,45.6801,45.7321,13468.0
2019-08-19 13:45:00,52.77,52.8,52.76,52.8,7941.0,45.7235,45.7495,45.7148,45.7495,7941.0
2019-08-19 13:50:00,52.79,52.82,52.78,52.79,18267.0,45.7408,45.7668,45.7321,45.7408,18267.0
2019-08-19 13:55:00,52.78,52.81,52.77,52.8,10169.0,45.7321,45.7581,45.7235,45.7495,10169.0
2019-08-19 14:00:00,52.79,52.8,52.74,52.8,10303.0,45.7408,45.7495,45.6975,45.7495,10303.0
2019-08-19 14:05:00,52.8,52.8,52.78,52.8,4184.0,45.7495,45.7495,45.7321,45.7495,4184.0
2019-08-19 14:10:00,52.8,52.8,52.75,52.75,13497.0,45.7495,45.7495,45.7061,45.7061,13497.0
2019-08-19 14:15:00,52.75,52.84,52.75,52.83,29752.0,45.7061,45.7841,45.7061,45.7754,29752.0
2019-08-19 14:20:00,52.82,52.83,52.81,52.81,14050.0,45.7668,45.7754,45.7581,45.7581,14050.0
2019-08-19 14:25:00,52.8,52.81,52.76,52.8,22916.0,45.7495,45.7581,45.7148,45.7495,22916.0
2019-08-19 14:30:00,52.8,52.83,52.77,52.83,9158.0,45.7495,45.7754,45.7235,45.7754,9158.0
2019-08-19 14:35:00,52.83,52.84,52.8,52.82,14096.0,45.7754,45.7841,45.7495,45.7668,14096.0
2019-08-19 14:40:00,52.81,52.86,52.81,52.85,15250.0,45.7581,45.8014,45.7581,45.7928,15250.0
2019-08-19 14:45:00,52.85,52.85,52.81,52.81,39519.0,45.7928,45.7928,45.7581,45.7581,39519.0
2019-08-19 14:50:00,52.81,52.86,52.78,52.79,20909.0,45.7581,45.8014,45.7321,45.7408,20909.0
2019-08-19 14:55:00,52.79,52.81,52.77,52.78,18327.0,45.7408,45.7581,45.7235,45.7321,18327.0
2019-08-19 15:00:00,52.77,52.8,52.72,52.73,31381.0,45.7235,45.7495,45.6801,45.6888,31381.0
2019-08-19 15:05:00,52.73,52.75,52.72,52.74,20581.0,45.6888,45.7061,45.6801,45.6975,20581.0
2019-08-19 15:10:00,52.75,52.78,52.72,52.78,15779.0,45.7061,45.7321,45.6801,45.7321,15779.0
2019-08-19 15:15:00,52.77,52.77,52.73,52.76,21078.0,45.7235,45.7235,45.6888,45.7148,21078.0
2019-08-19 15:20:00,52.76,52.76,52.73,52.73,18016.0,45.7148,45.7148,45.6888,45.6888,18016.0
2019-08-19 15:25:00,52.73,52.78,52.72,52.78,18416.0,45.6888,45.7321,45.6801,45.7321,18416.0
2019-08-19 15:30:00,52.79,52.79,52.75,52.77,34658.0,45.7408,45.7408,45.7061,45.7235,34658.0
2019-08-19 15:35:00,52.77,52.78,52.73,52.75,44276.0,45.7235,45.7321,45.6888,45.7061,44276.0
2019-08-19 15:40:00,52.75,52.75,52.68,52.69,43857.0,45.7061,45.7061,45.6455,45.6541,43857.0
2019-08-19 15:45:00,52.69,52.75,52.66,52.73,47203.0,45.6541,45.7061,45.6282,45.6888,47203.0
2019-08-19 15:50:00,52.73,52.75,52.69,52.75,90450.0,45.6888,45.7061,45.6541,45.7061,90450.0
2019-08-19 15:55:00,52.75,52.78,52.67,52.68,152326.0,45.7061,45.7321,45.6368,45.6455,152326.0
2019-08-20 09:30:00,52.13,52.17,51.91,51.97,95833.0,45.4041,45.4389,45.2125,45.2647,95833.0
2019-08-20 09:35:00,51.97,52.13,51.97,52.11,27960.0,45.2647,45.4041,45.2647,45.3867,27960.0
2019-08-20 09:40:00,52.11,52.11,52.0,52.0,18681.0,45.3867,45.3867,45.2909,45.2909,18681.0
2019-08-20 09:45:00,52.0,52.01,51.8,51.82,37420.0,45.2909,45.2996,45.1167,45.1341,37420.0
2019-08-20 09:50:00,51.83,51.93,51.83,51.93,25793.0,45.1428,45.2299,45.1428,45.2299,25793.0
2019-08-20 09:55:00,51.95,52.02,51.94,51.96,22353.0,45.2473,45.3083,45.2386,45.256,22353.0
2019-08-20 10:00:00,51.96,52.0,51.94,51.98,25880.0,45.256,45.2909,45.2386,45.2734,25880.0
2019-08-20 10:05:00,51.98,52.04,51.96,52.0,45055.0,45.2734,45.3257,45.256,45.2909,45055.0
2019-08-20 10:10:00,52.0,52.14,51.99,52.12,25031.0,45.2909,45.4128,45.2821,45.3954,25031.0
2019-08-20 10:15:00,52.12,52.18,52.11,52.18,22110.0,45.3954,45.4476,45.3867,45.4476,22110.0
2019-08-20 10:20:00,52.18,52.22,52.11,52.12,20263.0,45.4476,45.4825,45.3867,45.3954,20263.0
2019-08-20 10:25:00,52.13,52.27,52.13,52.26,15434.0,45.4041,45.526,45.4041,45.5173,15434.0
2019-08-20 10:30:00,52.26,52.29,52.22,52.23,17428.0,45.5173,45.5434,45.4825,45.4912,17428.0
2019-08-20 10:35:00,52.23,52.3,52.21,52.28,12622.0,45.4912,45.5522,45.4738,45.5347,12622.0
2019-08-20 10:40:00,52.28,52.35,52.24,52.31,40057.0,45.5347,45.5957,45.4999,45.5609,40057.0
2019-08-20 10:45:00,52.32,52.32,52.27,52.32,19664.0,45.5696,45.5696,45.526,45.5696,19664.0
2019-08-20 10:50:00,52.31,52.33,52.27,52.32,12319.0,45.5609,45.5783,45.526,45.5696,12319.0
2019-08-20 10:55:00,52.32,52.38,52.31,52.38,29575.0,45.5696,45.6218,45.5609,45.6218,29575.0
2019-08-20 11:00:00,52.38,52.41,52.36,52.37,22932.0,45.6218,45.648,45.6044,45.6131,22932.0
2019-08-20 11:05:00,52.37,52.44,52.37,52.44,25124.0,45.6131,45.6741,45.6131,45.6741,25124.0
2019-08-20 11:10:00,52.44,52.56,52.43,52.53,43039.0,45.6741,45.7786,45.6654,45.7525,43039.0
2019-08-20 11:15:00,52.53,52.53,52.49,52.5,20545.0,45.7525,45.7525,45.7176,45.7263,20545.0
2019-08-20 11:20:00,52.5,52.5,52.45,52.45,14554.0,45.7263,45.7263,45.6828,45.6828,14554.0
2019-08-20 11:25:00,52.46,52.48,52.43,52.43,19116.0,45.6915,45.7089,45.6654,45.6654,19116.0
2019-08-20 11:30:00,52.44,52.48,52.43,52.48,16084.0,45.6741,45.7089,45.6654,45.7089,16084.0
2019-08-20 11:35:00,52.47,52.49,52.44,52.45,20741.0,45.7002,45.7176,45.6741,45.6828,20741.0
2019-08-20 11:40:00,52.44,52.45,52.39,52.41,14541.0,45.6741,45.6828,45.6305,45.648,14541.0
2019-08-20 11:45:00,52.4,52.43,52.39,52.43,8140.0,45.6393,45.6654,45.6305,45.6654,8140.0
2019-08-20 11:50:00,52.43,52.43,52.38,52.38,11418.0,45.6654,45.6654,45.6218,45.6218,11418.0
2019-08-20 11:55:00,52.38,52.42,52.37,52.41,12281.0,45.6218,45.6567,45.6131,45.648,12281.0
2019-08-20 12:00:00,52.41,52.47,52.41,52.46,13868.0,45.648,45.7002,45.648,45.6915,13868.0
2019-08-20 12:05:00,52.45,52.45,52.4,52.42,11022.0,45.6828,45.6828,45.6393,45.6567,11022.0
2019-08-20 12:10:00,52.42,52.43,52.4,52.42,6347.0,45.6567,45.6654,45.6393,45.6567,6347.0
2019-08-20 12:15:00,52.42,52.45,52.41,52.45,11517.0,45.6567,45.6828,45.648,45.6828,11517.0
2019-08-20 12:20:00,52.46,52.47,52.42,52.42,11890.0,45.6915,45.7002,45.6567,45.6567,11890.0
2019-08-20 12:25:00,52.42,52.46,52.42,52.45,8778.0,45.6567,45.6915,45.6567,45.6828,8778.0
2019-08-20 12:30:00,52.45,52.45,52.39,52.4,10811.0,45.6828,45.6828,45.6305,45.6393,10811.0
2019-08-20 12:35:00,52.4,52.42,52.36,52.41,12536.0,45.6393,45.6567,45.6044,45.648,12536.0
2019-08-20 12:40:00,52.41,52.42,52.36,52.37,10723.0,45.648,45.6567,45.6044,45.6131,10723.0
2019-08-20 12:45:00,52.37,52.37,52.33,52.35,9272.0,45.6131,45.6131,45.5783,45.5957,9272.0
2019-08-20 12:50:00,52.35,52.37,52.33,52.37,17412.0,45.5957,45.6131,45.5783,45.6131,17412.0
2019-08-20 12:55:00,52.37,52.43,52.37,52.43,12140.0,45.6131,45.6654,45.6131,45.6654,12140.0
2019-08-20 13:00:00,52.42,52.43,52.4,52.4,9406.0,45.6567,45.6654,45.6393,45.6393,9406.0
2019-08-20 13:05:00,52.4,52.42,52.38,52.41,10563.0,45.6393,45.6567,45.6218,45.648,10563.0
2019-08-20 13:10:00,52.41,52.43,52.41,52.42,7102.0,45.648,45.6654,45.648,45.6567,7102.0
2019-08-20 13:15:00,52.42,52.43,52.35,52.38,9905.0,45.6567,45.6654,45.5957,45.6218,9905.0
2019-08-20 13:20:00,52.37,52.37,52.31,52.31,7978.0,45.6131,45.6131,45.5609,45.5609,7978.0
2019-08-20 13:25:00,52.31,52.32,52.28,52.3,14718.0,45.5609,45.5696,45.5347,45.5522,14718.0
2019-08-20 13:30:00,52.31,52.31,52.24,52.24,15499.0,45.5609,45.5609,45.4999,45.4999,15499.0
2019-08-20 13:35:00,52.23,52.23,52.16,52.21,12273.0,45.4912,45.4912,45.4302,45.4738,12273.0
2019-08-20 13:40:00,52.21,52.25,52.21,52.25,21586.0,45.4738,45.5086,45.4738,45.5086,21586.0
2019-08-20 13:45:00,52.24,52.25,52.16,52.16,11436.0,45.4999,45.5086,45.4302,45.4302,11436.0
2019-08-20 13:50:00,52.16,52.2,52.14,52.2,13795.0,45.4302,45.4651,45.4128,45.4651,13795.0
2019-08-20 13:55:00,52.19,52.2,52.16,52.19,9381.0,45.4563,45.4651,45.4302,45.4563,9381.0
2019-08-20 14:00:00,52.18,52.18,52.09,52.09,8403.0,45.4476,45.4476,45.3692,45.3692,8403.0
2019-08-20 14:05:00,52.09,52.11,52.05,52.06,17655.0,45.3692,45.3867,45.3344,45.3431,17655.0
2019-08-20 14:10:00,52.07,52.12,52.05,52.06,13711.0,45.3518,45.3954,45.3344,45.3431,13711.0
2019-08-20 14:15:00,52.06,52.1,52.05,52.09,15469.0,45.3431,45.378,45.3344,45.3692,15469.0
2019-08-20 14:20:00,52.09,52.1,52.0,52.05,13186.0,45.3692,45.378,45.2909,45.3344,13186.0
2019-08-20 14:25:00,52.05,52.12,52.04,52.12,13330.0,45.3344,45.3954,45.3257,45.3954,13330.0
2019-08-20 14:30:00,52.11,52.15,52.09,52.15,16454.0,45.3867,45.4215,45.3692,45.4215,16454.0
2019-08-20 14:35:00,52.15,52.19,52.15,52.15,12933.0,45.4215,45.4563,45.4215,45.4215,12933.0
2019-08-20 14:40:00,52.15,52.15,52.07,52.07,11260.0,45.4215,45.4215,45.3518,45.3518,11260.0
2019-08-20 14:45:00,52.06,52.14,52.06,52.12,9903.0,45.3431,45.4128,45.3431,45.3954,9903.0
2019-08-20 14:50:00,52.12,52.14,52.07,52.09,11275.0,45.3954,45.4128,45.3518,45.3692,11275.0
2019-08-20 14:55:00,52.09,52.11,52.06,52.09,11574.0,45.3692,45.3867,45.3431,45.3692,11574.0
2019-08-20 15:00:00,52.09,52.09,51.99,51.99,16228.0,45.3692,45.3692,45.2821,45.2821,16228.0
2019-08-20 15:05:00,51.99,52.02,51.98,51.99,11986.0,45.2821,45.3083,45.2734,45.2821,11986.0
2019-08-20 15:10:00,51.99,52.02,51.96,52.01,18608.0,45.2821,45.3083,45.256,45.2996,18608.0
2019-08-20 15:15:00,52.0,52.0,51.9,51.96,22190.0,45.2909,45.2909,45.2038,45.256,22190.0
2019-08-20 15:20:00,51.96,52.0,51.96,51.97,20945.0,45.256,45.2909,45.256,45.2647,20945.0
2019-08-20 15:25:00,51.97,52.05,51.96,52.04,26330.0,45.2647,45.3344,45.256,45.3257,26330.0
2019-08-20 15:30:00,52.03,52.04,51.99,52.03,29075.0,45.317,45.3257,45.2821,45.317,29075.0
2019-08-20 15:35:00,52.02,52.04,51.97,52.02,24531.0,45.3083,45.3257,45.2647,45.3083,24531.0
2019-08-20 15:40:00,52.03,52.04,51.94,52.04,42537.0,45.317,45.3257,45.2386,45.3257,42537.0
2019-08-20 15:45:00,52.03,52.06,52.01,52.03,33372.0,45.317,45.3431,45.2996,45.317,33372.0
2019-08-20 15:50:00,52.03,52.04,51.91,51.94,72478.0,45.317,45.3257,45.2125,45.2386,72478.0
2019-08-20 15:55:00,51.93,51.94,51.83,51.87,161831.0,45.2299,45.2386,45.1428,45.1776,161831.0
2019-08-21 09:30:00,51.0,51.0,49.93,50.34,459712.0,44.4199,44.4199,43.4879,43.845,459712.0
2019-08-21 09:35:00,50.32,50.43,49.85,49.96,236498.0,43.8276,43.9234,43.4183,43.5141,236498.0
2019-08-21 09:40:00,49.98,50.0,49.47,49.67,467180.0,43.5315,43.5489,43.0873,43.2615,467180.0
2019-08-21 09:45:00,49.76,49.96,49.52,49.52,148816.0,43.3399,43.5141,43.1308,43.1308,148816.0
2019-08-21 09:50:00,49.53,49.67,49.13,49.48,213073.0,43.1395,43.2615,42.7912,43.096,213073.0
2019-08-21 09:55:00,49.48,49.72,49.43,49.6,161234.0,43.096,43.305,43.0524,43.2005,161234.0
2019-08-21 10:00:00,49.6,49.73,49.57,49.69,108106.0,43.2005,43.3137,43.1744,43.2789,108106.0
2019-08-21 10:05:00,49.71,49.78,49.64,49.76,92314.0,43.2963,43.3573,43.2354,43.3399,92314.0
2019-08-21 10:10:00,49.77,49.91,49.69,49.73,141671.0,43.3486,43.4705,43.2789,43.3137,141671.0
2019-08-21 10:15:00,49.73,49.74,49.4,49.58,138775.0,43.3137,43.3224,43.0263,43.1831,138775.0
2019-08-21 10:20:00,49.58,49.92,49.58,49.88,111264.0,43.1831,43.4792,43.1831,43.4444,111264.0
2019-08-21 10:25:00,49.86,49.86,49.56,49.58,196522.0,43.427,43.427,43.1657,43.1831,196522.0
2019-08-21 10:30:00,49.58,49.71,49.5,49.5,65149.0,43.1831,43.2963,43.1134,43.1134,65149.0
2019-08-21 10:35:00,49.5,49.66,49.5,49.66,52838.0,43.1134,43.2528,43.1134,43.2528,52838.0
2019-08-21 10:40:00,49.67,49.86,49.66,49.83,58109.0,43.2615,43.427,43.2528,43.4008,58109.0
2019-08-21 10:45:00,49.83,49.87,49.73,49.85,56210.0,43.4008,43.4357,43.3137,43.4183,56210.0
2019-08-21 10:50:00,49.87,49.93,49.81,49.85,47861.0,43.4357,43.4879,43.3834,43.4183,47861.0
2019-08-21 10:55:00,49.84,49.88,49.81,49.85,37332.0,43.4095,43.4444,43.3834,43.4183,37332.0
2019-08-21 11:00:00,49.84,49.9,49.68,49.73,78072.0,43.4095,43.4618,43.2702,43.3137,78072.0
2019-08-21 11:05:00,49.74,49.86,49.73,49.85,14343.0,43.3224,43.427,43.3137,43.4183,14343.0
2019-08-21 11:10:00,49.85,49.89,49.83,49.84,69063.0,43.4183,43.4531,43.4008,43.4095,69063.0
2019-08-21 11:15:00,49.84,49.91,49.81,49.84,90752.0,43.4095,43.4705,43.3834,43.4095,90752.0
2019-08-21 11:20:00,49.84,49.86,49.59,49.65,37446.0,43.4095,43.427,43.1918,43.2441,37446.0
2019-08-21 11:25:00,49.65,49.71,49.6,49.66,88126.0,43.2441,43.2963,43.2005,43.2528,88126.0
2019-08-21 11:30:00,49.65,49.66,49.59,49.66,62099.0,43.2441,43.2528,43.1918,43.2528,62099.0
2019-08-21 11:35:00,49.65,49.68,49.63,49.65,30482.0,43.2441,43.2702,43.2266,43.2441,30482.0
2019-08-21 11:40:00,49.66,49.67,49.58,49.59,79494.0,43.2528,43.2615,43.1831,43.1918,79494.0
2019-08-21 11:45:00,49.59,49.66,49.56,49.58,25508.0,43.1918,43.2528,43.1657,43.1831,25508.0
2019-08-21 11:50:00,49.58,49.59,49.48,49.54,38594.0,43.1831,43.1918,43.096,43.1483,38594.0
2019-08-21 11:55:00,49.55,49.6,49.49,49.55,48298.0,43.157,43.2005,43.1047,43.157,48298.0
2019-08-21 12:00:00,49.56,49.57,49.46,49.47,30910.0,43.1657,43.1744,43.0786,43.0873,30910.0
2019-08-21 12:05:00,49.47,49.52,49.46,49.47,33206.0,43.0873,43.1308,43.0786,43.0873,33206.0
2019-08-21 12:10:00,49.48,49.5,49.45,49.49,33149.0,43.096,43.1134,43.0699,43.1047,33149.0
2019-08-21 12:15:00,49.49,49.51,49.44,49.51,39163.0,43.1047,43.1221,43.0612,43.1221,39163.0
2019-08-21 12:20:00,49.51,49.55,49.49,49.49,35236.0,43.1221,43.157,43.1047,43.1047,35236.0
2019-08-21 12:25:00,49.48,49.48,49.38,49.4,33186.0,43.096,43.096,43.0089,43.0263,33186.0
2019-08-21 12:30:00,49.4,49.47,49.35,49.45,52132.0,43.0263,43.0873,42.9828,43.0699,52132.0
2019-08-21 12:35:00,49.45,49.49,49.43,49.44,20057.0,43.0699,43.1047,43.0524,43.0612,20057.0
2019-08-21 12:40:00,49.44,49.52,49.43,49.49,35648.0,43.0612,43.1308,43.0524,43.1047,35648.0
2019-08-21 12:45:00,49.5,49.57,49.48,49.55,25648.0,43.1134,43.1744,43.096,43.157,25648.0
2019-08-21 12:50:00,49.55,49.6,49.5,49.52,28311.0,43.157,43.2005,43.1134,43.1308,28311.0
2019-08-21 12:55:00,49.51,49.6,49.51,49.56,21301.0,43.1221,43.2005,43.1221,43.1657,21301.0
2019-08-21 13:00:00,49.57,49.68,49.56,49.66,36321.0,43.1744,43.2702,43.1657,43.2528,36321.0
2019-08-21 13:05:00,49.65,49.68,49.61,49.63,25005.0,43.2441,43.2702,43.2092,43.2266,25005.0
2019-08-21 13:10:00,49.63,49.63,49.55,49.57,22342.0,43.2266,43.2266,43.157,43.1744,22342.0
2019-08-21 13:15:00,49.57,49.64,49.55,49.63,22591.0,43.1744,43.2354,43.157,43.2266,22591.0
2019-08-21 13:20:00,49.64,49.66,49.61,49.64,27926.0,43.2354,43.2528,43.2092,43.2354,27926.0
2019-08-21 13:25:00,49.64,49.66,49.61,49.62,25528.0,43.2354,43.2528,43.2092,43.2179,25528.0
2019-08-21 13:30:00,49.62,49.66,49.62,49.65,15779.0,43.2179,43.2528,43.2179,43.2441,15779.0
2019-08-21 13:35:00,49.64,49.67,49.63,49.64,44478.0,43.2354,43.2615,43.2266,43.2354,44478.0
2019-08-21 13:40:00,49.63,49.65,49.58,49.59,35136.0,43.2266,43.2441,43.1831,43.1918,35136.0
2019-08-21 13:45:00,49.59,49.6,49.43,49.47,72566.0,43.1918,43.2005,43.0524,43.0873,72566.0
2019-08-21 13:50:00,49.46,49.54,49.43,49.52,31980.0,43.0786,43.1483,43.0524,43.1308,31980.0
2019-08-21 13:55:00,49.52,49.55,49.5,49.53,21877.0,43.1308,43.157,43.1134,43.1395,21877.0
2019-08-21 14:00:00,49.53,49.53,49.41,49.51,56152.0,43.1395,43.1395,43.035,43.1221,56152.0
2019-08-21 14:05:00,49.53,49.57,49.44,49.46,31018.0,43.1395,43.1744,43.0612,43.0786,31018.0
2019-08-21 14:10:00,49.46,49.49,49.34,49.36,41869.0,43.0786,43.1047,42.9741,42.9915,41869.0
2019-08-21 14:15:00,49.37,49.53,49.36,49.49,40629.0,43.0002,43.1395,42.9915,43.1047,40629.0
2019-08-21 14:20:00,49.48,49.53,49.43,49.47,30274.0,43.096,43.1395,43.0524,43.0873,30274.0
2019-08-21 14:25:00,49.47,49.54,49.44,49.48,26937.0,43.0873,43.1483,43.0612,43.096,26937.0
2019-08-21 14:30:00,49.48,49.49,49.35,49.36,49798.0,43.096,43.1047,42.9828,42.9915,49798.0
2019-08-21 14:35:00,49.36,49.37,49.26,49.28,58294.0,42.9915,43.0002,42.9044,42.9218,58294.0
2019-08-21 14:40:00,49.28,49.29,49.16,49.19,61082.0,42.9218,42.9305,42.8173,42.8434,61082.0
2019-08-21 14:45:00,49.2,49.25,49.15,49.22,54438.0,42.8521,42.8957,42.8086,42.8695,54438.0
2019-08-21 14:50:00,49.22,49.29,49.19,49.29,48523.0,42.8695,42.9305,42.8434,42.9305,48523.0
2019-08-21 14:55:00,49.29,49.29,49.16,49.23,40552.0,42.9305,42.9305,42.8173,42.8783,40552.0
2019-08-21 15:00:00,49.22,49.24,49.18,49.19,71781.0,42.8695,42.887,42.8347,42.8434,71781.0
2019-08-21 15:05:00,49.19,49.19,49.13,49.17,68021.0,42.8434,42.8434,42.7912,42.826,68021.0
2019-08-21 15:10:00,49.17,49.2,49.11,49.12,108349.0,42.826,42.8521,42.7737,42.7824,108349.0
2019-08-21 15:15:00,49.13,49.17,49.09,49.11,150201.0,42.7912,42.826,42.7563,42.7737,150201.0
2019-08-21 15:20:00,49.11,49.22,49.1,49.15,110177.0,42.7737,42.8695,42.765,42.8086,110177.0
2019-08-21 15:25:00,49.15,49.18,49.07,49.07,106714.0,42.8086,42.8347,42.7389,42.7389,106714.0
2019-08-21 15:30:00,49.08,49.14,49.07,49.14,192962.0,42.7476,42.7999,42.7389,42.7999,192962.0
2019-08-21 15:35:00,49.13,49.15,49.09,49.13,213932.0,42.7912,42.8086,42.7563,42.7912,213932.0
2019-08-21 15:40:00,49.13,49.21,49.1,49.16,181356.0,42.7912,42.8608,42.765,42.8173,181356.0
2019-08-21 15:45:00,49.16,49.17,49.08,49.1,189799.0,42.8173,42.826,42.7476,42.765,189799.0
2019-08-21 15:50:00,49.11,49.15,49.01,49.02,318766.0,42.7737,42.8086,42.6866,42.6953,318766.0
2019-08-21 15:55:00,49.02,49.08,48.97,48.98,486894.0,42.6953,42.7476,42.6518,42.6605,486894.0
2019-08-22 09:30:00,49.05,49.25,48.41,49.18,309177.0,42.7215,42.8957,42.164,42.8347,309177.0
2019-08-22 09:35:00,49.18,49.4,49.08,49.18,118193.0,42.8347,43.0263,42.7476,42.8347,118193.0
2019-08-22 09:40:00,49.18,49.66,49.18,49.62,113099.0,42.8347,43.2528,42.8347,43.2179,113099.0
2019-08-22 09:45:00,49.6,49.6,49.31,49.37,92349.0,43.2005,43.2005,42.9479,43.0002,92349.0
2019-08-22 09:50:00,49.36,49.47,49.2,49.2,83770.0,42.9915,43.0873,42.8521,42.8521,83770.0
2019-08-22 09:55:00,49.2,49.24,49.07,49.1,78189.0,42.8521,42.887,42.7389,42.765,78189.0
2019-08-22 10:00:00,49.11,49.15,49.07,49.12,65885.0,42.7737,42.8086,42.7389,42.7824,65885.0
2019-08-22 10:05:00,49.13,49.13,48.98,49.01,80414.0,42.7912,42.7912,42.6605,42.6866,80414.0
2019-08-22 10:10:00,49.02,49.05,48.9,49.03,58296.0,42.6953,42.7215,42.5908,42.7041,58296.0
2019-08-22 10:15:00,49.02,49.03,48.94,48.97,60079.0,42.6953,42.7041,42.6257,42.6518,60079.0
2019-08-22 10:20:00,48.97,49.04,48.9,48.91,52794.0,42.6518,42.7128,42.5908,42.5995,52794.0
2019-08-22 10:25:00,48.91,48.96,48.87,48.92,47230.0,42.5995,42.6431,42.5647,42.6082,47230.0
2019-08-22 10:30:00,48.91,48.96,48.75,48.82,44945.0,42.5995,42.6431,42.4602,42.5211,44945.0
2019-08-22 10:35:00,48.83,48.87,48.71,48.87,30835.0,42.5299,42.5647,42.4253,42.5647,30835.0
2019-08-22 10:40:00,48.86,48.91,48.79,48.81,48113.0,42.556,42.5995,42.495,42.5124,48113.0
2019-08-22 10:45:00,48.82,48.82,48.69,48.8,44184.0,42.5211,42.5211,42.4079,42.5037,44184.0
2019-08-22 10:50:00,48.8,48.87,48.76,48.82,111472.0,42.5037,42.5647,42.4689,42.5211,111472.0
2019-08-22 10:55:00,48.82,48.9,48.8,48.84,40805.0,42.5211,42.5908,42.5037,42.5386,40805.0
2019-08-22 11:00:00,48.84,48.9,48.84,48.89,33811.0,42.5386,42.5908,42.5386,42.5821,33811.0
2019-08-22 11:05:00,48.9,49.11,48.9,49.08,73488.0,42.5908,42.7737,42.5908,42.7476,73488.0
2019-08-22 11:10:00,49.09,49.14,49.06,49.09,36567.0,42.7563,42.7999,42.7302,42.7563,36567.0
2019-08-22 11:15:00,49.09,49.23,49.09,49.21,32807.0,42.7563,42.8783,42.7563,42.8608,32807.0
2019-08-22 11:20:00,49.21,49.21,49.14,49.19,37033.0,42.8608,42.8608,42.7999,42.8434,37033.0
2019-08-22 11:25:00,49.19,49.26,49.18,49.24,47827.0,42.8434,42.9044,42.8347,42.887,47827.0
2019-08-22 11:30:00,49.24,49.33,49.24,49.32,38415.0,42.887,42.9653,42.887,42.9566,38415.0
2019-08-22 11:35:00,49.32,49.33,49.28,49.29,30018.0,42.9566,42.9653,42.9218,42.9305,30018.0
2019-08-22 11:40:00,49.29,49.36,49.27,49.3,47886.0,42.9305,42.9915,42.9131,42.9392,47886.0
2019-08-22 11:45:00,49.3,49.37,49.25,49.26,34392.0,42.9392,43.0002,42.8957,42.9044,34392.0
2019-08-22 11:50:00,49.27,49.28,49.23,49.23,45491.0,42.9131,42.9218,42.8783,42.8783,45491.0
2019-08-22 11:55:00,49.24,49.24,49.14,49.21,47196.0,42.887,42.887,42.7999,42.8608,47196.0
2019-08-22 12:00:00,49.21,49.39,49.2,49.36,30809.0,42.8608,43.0176,42.8521,42.9915,30809.0
2019-08-22 12:05:00,49.36,49.43,49.34,49.43,20874.0,42.9915,43.0524,42.9741,43.0524,20874.0
2019-08-22 12:10:00,49.43,49.43,49.38,49.41,14095.0,43.0524,43.0524,43.0089,43.035,14095.0
2019-08-22 12:15:00,49.41,49.46,49.4,49.45,32441.0,43.035,43.0786,43.0263,43.0699,32441.0
2019-08-22 12:20:00,49.46,49.47,49.4,49.4,16618.0,43.0786,43.0873,43.0263,43.0263,16618.0
2019-08-22 12:25:00,49.41,49.42,49.36,49.41,18567.0,43.035,43.0437,42.9915,43.035,18567.0
2019-08-22 12:30:00,49.42,49.42,49.37,49.37,27151.0,43.0437,43.0437,43.0002,43.0002,27151.0
2019-08-22 12:35:00,49.38,49.38,49.33,49.35,18021.0,43.0089,43.0089,42.9653,42.9828,18021.0
2019-08-22 12:40:00,49.36,49.46,49.35,49.46,20122.0,42.9915,43.0786,42.9828,43.0786,20122.0
2019-08-22 12:45:00,49.46,49.46,49.41,49.45,23810.0,43.0786,43.0786,43.035,43.0699,23810.0
2019-08-22 12:50:00,49.46,49.52,49.45,49.51,32740.0,43.0786,43.1308,43.0699,43.1221,32740.0
2019-08-22 12:55:00,49.51,49.51,49.41,49.44,42497.0,43.1221,43.1221,43.035,43.0612,42497.0
2019-08-22 13:00:00,49.44,49.47,49.44,49.46,12998.0,43.0612,43.0873,43.0612,43.0786,12998.0
2019-08-22 13:05:00,49.46,49.5,49.43,49.44,35657.0,43.0786,43.1134,43.0524,43.0612,35657.0
2019-08-22 13:10:00,49.44,49.49,49.44,49.46,13855.0,43.0612,43.1047,43.0612,43.0786,13855.0
2019-08-22 13:15:00,49.47,49.51,49.45,49.48,19818.0,43.0873,43.1221,43.0699,43.096,19818.0
2019-08-22 13:20:00,49.48,49.52,49.45,49.51,43178.0,43.096,43.1308,43.0699,43.1221,43178.0
2019-08-22 13:25:00,49.5,49.55,49.49,49.54,22478.0,43.1134,43.157,43.1047,43.1483,22478.0
2019-08-22 13:30:00,49.55,49.58,49.51,49.55,24647.0,43.157,43.1831,43.1221,43.157,24647.0
2019-08-22 13:35:00,49.54,49.57,49.53,49.54,16752.0,43.1483,43.1744,43.1395,43.1483,16752.0
2019-08-22 13:40:00,49.54,49.57,49.53,49.55,24743.0,43.1483,43.1744,43.1395,43.157,24743.0
2019-08-22 13:45:00,49.55,49.56,49.5,49.51,24157.0,43.157,43.1657,43.1134,43.1221,24157.0
2019-08-22 13:50:00,49.51,49.57,49.5,49.57,31315.0,43.1221,43.1744,43.1134,43.1744,31315.0
2019-08-22 13:55:00,49.57,49.58,49.51,49.52,35266.0,43.1744,43.1831,43.1221,43.1308,35266.0
2019-08-22 14:00:00,49.52,49.55,49.47,49.5,64965.0,43.1308,43.157,43.0873,43.1134,64965.0
2019-08-22 14:05:00,49.49,49.5,49.39,49.39,33788.0,43.1047,43.1134,43.0176,43.0176,33788.0
2019-08-22 14:10:00,49.39,49.4,49.35,49.4,26074.0,43.0176,43.0263,42.9828,43.0263,26074.0
2019-08-22 14:15:00,49.4,49.43,49.38,49.43,33277.0,43.0263,43.0524,43.0089,43.0524,33277.0
2019-08-22 14:20:00,49.42,49.45,49.41,49.42,30467.0,43.0437,43.0699,43.035,43.0437,30467.0
2019-08-22 14:25:00,49.43,49.45,49.41,49.43,20554.0,43.0524,43.0699,43.035,43.0524,20554.0
2019-08-22 14:30:00,49.43,49.45,49.42,49.43,29762.0,43.0524,43.0699,43.0437,43.0524,29762.0
2019-08-22 14:35:00,49.43,49.46,49.41,49.44,24177.0,43.0524,43.0786,43.035,43.0612,24177.0
2019-08-22 14:40:00,49.44,49.49,49.42,49.48,19179.0,43.0612,43.1047,43.0437,43.096,19179.0
2019-08-22 14:45:00,49.48,49.54,49.48,49.51,40864.0,43.096,43.1483,43.096,43.1221,40864.0
2019-08-22 14:50:00,49.52,49.54,49.5,49.53,27247.0,43.1308,43.1483,43.1134,43.1395,27247.0
2019-08-22 14:55:00,49.54,49.58,49.52,49.54,28792.0,43.1483,43.1831,43.1308,43.1483,28792.0
2019-08-22 15:00:00,49.55,49.56,49.51,49.51,29399.0,43.157,43.1657,43.1221,43.1221,29399.0
2019-08-22 15:05:00,49.52,49.54,49.51,49.53,16896.0,43.1308,43.1483,43.1221,43.1395,16896.0
2019-08-22 15:10:00,49.53,49.55,49.49,49.55,33085.0,43.1395,43.157,43.1047,43.157,33085.0
2019-08-22 15:15:00,49.55,49.57,49.51,49.57,31813.0,43.157,43.1744,43.1221,43.1744,31813.0
2019-08-22 15:20:00,49.56,49.59,49.53,49.54,39628.0,43.1657,43.1918,43.1395,43.1483,39628.0
2019-08-22 15:25:00,49.55,49.57,49.53,49.57,35073.0,43.157,43.1744,43.1395,43.1744,35073.0
2019-08-22 15:30:00,49.57,49.6,49.53,49.54,55133.0,43.1744,43.2005,43.1395,43.1483,55133.0
2019-08-22 15:35:00,49.54,49.58,49.52,49.57,41786.0,43.1483,43.1831,43.1308,43.1744,41786.0
2019-08-22 15:40:00,49.58,49.6,49.57,49.59,51323.0,43.1831,43.2005,43.1744,43.1918,51323.0
2019-08-22 15:45:00,49.59,49.6,49.56,49.58,80891.0,43.1918,43.2005,43.1657,43.1831,80891.0
2019-08-22 15:50:00,49.57,49.63,49.56,49.63,139867.0,43.1744,43.2266,43.1657,43.2266,139867.0
2019-08-22 15:55:00,49.63,49.64,49.47,49.51,279332.0,43.2266,43.2354,43.0873,43.1221,279332.0
2019-08-23 09:30:00,49.35,49.55,49.13,49.49,75793.0,42.9828,43.157,42.7912,43.1047,75793.0
2019-08-23 09:35:00,49.51,49.55,49.39,49.45,29170.0,43.1221,43.157,43.0176,43.0699,29170.0
2019-08-23 09:40:00,49.47,49.57,49.46,49.46,36111.0,43.0873,43.1744,43.0786,43.0786,36111.0
2019-08-23 09:45:00,49.47,49.47,49.28,49.28,25500.0,43.0873,43.0873,42.9218,42.9218,25500.0
2019-08-23 09:50:00,49.28,49.29,49.21,49.27,36295.0,42.9218,42.9305,42.8608,42.9131,36295.0
2019-08-23 09:55:00,49.28,49.29,49.17,49.18,37428.0,42.9218,42.9305,42.826,42.8347,37428.0
2019-08-23 10:00:00,49.18,49.47,49.12,49.46,153790.0,42.8347,43.0873,42.7824,43.0786,153790.0
2019-08-23 10:05:00,49.46,49.48,49.25,49.25,54564.0,43.0786,43.096,42.8957,42.8957,54564.0
2019-08-23 10:10:00,49.23,49.42,49.15,49.42,42134.0,42.8783,43.0437,42.8086,43.0437,42134.0
2019-08-23 10:15:00,49.43,49.56,49.38,49.55,40024.0,43.0524,43.1657,43.0089,43.157,40024.0
2019-08-23 10:20:00,49.54,49.59,49.48,49.57,42747.0,43.1483,43.1918,43.096,43.1744,42747.0
2019-08-23 10:25:00,49.58,49.58,49.51,49.52,41887.0,43.1831,43.1831,43.1221,43.1308,41887.0
2019-08-23 10:30:00,49.53,49.55,49.48,49.53,29741.0,43.1395,43.157,43.096,43.1395,29741.0
2019-08-23 10:35:00,49.52,49.57,49.5,49.53,22031.0,43.1308,43.1744,43.1134,43.1395,22031.0
2019-08-23 10:40:00,49.54,49.58,49.47,49.49,36765.0,43.1483,43.1831,43.0873,43.1047,36765.0
2019-08-23 10:45:00,49.5,49.51,49.39,49.39,35925.0,43.1134,43.1221,43.0176,43.0176,35925.0
2019-08-23 10:50:00,49.39,49.51,49.39,49.49,24236.0,43.0176,43.1221,43.0176,43.1047,24236.0
2019-08-23 10:55:00,49.5,49.5,49.33,49.35,39371.0,43.1134,43.1134,42.9653,42.9828,39371.0
2019-08-23 11:00:00,49.35,49.37,48.96,49.03,85962.0,42.9828,43.0002,42.6431,42.7041,85962.0
2019-08-23 11:05:00,49.0,49.05,48.77,48.77,34769.0,42.6779,42.7215,42.4776,42.4776,34769.0
2019-08-23 11:10:00,48.75,49.03,48.74,49.0,32860.0,42.4602,42.7041,42.4515,42.6779,32860.0
2019-08-23 11:15:00,49.02,49.12,49.01,49.02,33173.0,42.6953,42.7824,42.6866,42.6953,33173.0
2019-08-23 11:20:00,49.01,49.04,48.95,48.96,23296.0,42.6866,42.7128,42.6344,42.6431,23296.0
2019-08-23 11:25:00,48.95,49.02,48.92,48.99,26024.0,42.6344,42.6953,42.6082,42.6692,26024.0
2019-08-23 11:30:00,48.98,49.0,48.96,48.98,17180.0,42.6605,42.6779,42.6431,42.6605,17180.0
2019-08-23 11:35:00,48.99,49.04,48.97,49.02,28915.0,42.6692,42.7128,42.6518,42.6953,28915.0
2019-08-23 11:40:00,49.0,49.01,48.9,49.0,45258.0,42.6779,42.6866,42.5908,42.6779,45258.0
2019-08-23 11:45:00,49.01,49.01,48.9,48.92,22745.0,42.6866,42.6866,42.5908,42.6082,22745.0
2019-08-23 11:50:00,48.92,48.97,48.9,48.92,22732.0,42.6082,42.6518,42.5908,42.6082,22732.0
2019-08-23 11:55:00,48.92,48.94,48.85,48.89,31237.0,42.6082,42.6257,42.5473,42.5821,31237.0
2019-08-23 12:00:00,48.89,48.95,48.82,48.94,38835.0,42.5821,42.6344,42.5211,42.6257,38835.0
2019-08-23 12:05:00,48.94,48.97,48.9,48.97,24643.0,42.6257,42.6518,42.5908,42.6518,24643.0
2019-08-23 12:10:00,48.98,49.04,48.93,49.01,24516.0,42.6605,42.7128,42.617,42.6866,24516.0
2019-08-23 12:15:00,49.01,49.07,49.0,49.05,22851.0,42.6866,42.7389,42.6779,42.7215,22851.0
2019-08-23 12:20:00,49.05,49.05,48.96,48.96,19121.0,42.7215,42.7215,42.6431,42.6431,19121.0
2019-08-23 12:25:00,48.96,48.96,48.86,48.88,13823.0,42.6431,42.6431,42.556,42.5734,13823.0
2019-08-23 12:30:00,48.88,48.99,48.88,48.99,13927.0,42.5734,42.6692,42.5734,42.6692,13927.0
2019-08-23 12:35:00,48.99,49.01,48.96,48.96,12330.0,42.6692,42.6866,42.6431,42.6431,12330.0
2019-08-23 12:40:00,48.96,48.98,48.92,48.95,10963.0,42.6431,42.6605,42.6082,42.6344,10963.0
2019-08-23 12:45:00,48.94,48.94,48.87,48.89,15657.0,42.6257,42.6257,42.5647,42.5821,15657.0
2019-08-23 12:50:00,48.89,48.89,48.8,48.82,26334.0,42.5821,42.5821,42.5037,42.5211,26334.0
2019-08-23 12:55:00,48.82,48.86,48.81,48.82,20805.0,42.5211,42.556,42.5124,42.5211,20805.0
2019-08-23 13:00:00,48.82,48.83,48.75,48.8,21573.0,42.5211,42.5299,42.4602,42.5037,21573.0
2019-08-23 13:05:00,48.8,48.82,48.71,48.72,18600.0,42.5037,42.5211,42.4253,42.4341,18600.0
2019-08-23 13:10:00,48.72,48.88,48.71,48.88,19468.0,42.4341,42.5734,42.4253,42.5734,19468.0
2019-08-23 13:15:00,48.87,48.87,48.74,48.76,14683.0,42.5647,42.5647,42.4515,42.4689,14683.0
2019-08-23 13:20:00,48.76,48.77,48.71,48.73,16511.0,42.4689,42.4776,42.4253,42.4428,16511.0
2019-08-23 13:25:00,48.72,48.8,48.71,48.74,18311.0,42.4341,42.5037,42.4253,42.4515,18311.0
2019-08-23 13:30:00,48.73,48.8,48.72,48.79,15428.0,42.4428,42.5037,42.4341,42.495,15428.0
2019-08-23 13:35:00,48.8,48.87,48.78,48.85,17223.0,42.5037,42.5647,42.4863,42.5473,17223.0
2019-08-23 13:40:00,48.83,48.83,48.8,48.83,10394.0,42.5299,42.5299,42.5037,42.5299,10394.0
2019-08-23 13:45:00,48.83,48.94,48.81,48.88,15701.0,42.5299,42.6257,42.5124,42.5734,15701.0
2019-08-23 13:50:00,48.88,48.93,48.87,48.91,10148.0,42.5734,42.617,42.5647,42.5995,10148.0
2019-08-23 13:55:00,48.91,48.94,48.88,48.91,13593.0,42.5995,42.6257,42.5734,42.5995,13593.0
2019-08-23 14:00:00,48.91,48.92,48.84,48.84,18204.0,42.5995,42.6082,42.5386,42.5386,18204.0
2019-08-23 14:05:00,48.85,48.87,48.83,48.86,29006.0,42.5473,42.5647,42.5299,42.556,29006.0
2019-08-23 14:10:00,48.86,48.89,48.84,48.85,14460.0,42.556,42.5821,42.5386,42.5473,14460.0
2019-08-23 14:15:00,48.86,48.89,48.84,48.85,24068.0,42.556,42.5821,42.5386,42.5473,24068.0
2019-08-23 14:20:00,48.86,48.89,48.83,48.88,10388.0,42.556,42.5821,42.5299,42.5734,10388.0
2019-08-23 14:25:00,48.88,48.88,48.84,48.88,16483.0,42.5734,42.5734,42.5386,42.5734,16483.0
2019-08-23 14:30:00,48.88,48.93,48.86,48.9,19377.0,42.5734,42.617,42.556,42.5908,19377.0
2019-08-23 14:35:00,48.89,48.89,48.8,48.8,15250.0,42.5821,42.5821,42.5037,42.5037,15250.0
2019-08-23 14:40:00,48.8,48.81,48.74,48.75,14886.0,42.5037,42.5124,42.4515,42.4602,14886.0
2019-08-23 14:45:00,48.75,48.76,48.66,48.66,22567.0,42.4602,42.4689,42.3818,42.3818,22567.0
2019-08-23 14:50:00,48.65,48.69,48.63,48.63,19953.0,42.3731,42.4079,42.3557,42.3557,19953.0
2019-08-23 14:55:00,48.63,48.72,48.62,48.68,25979.0,42.3557,42.4341,42.347,42.3992,25979.0
2019-08-23 15:00:00,48.68,48.7,48.61,48.7,48081.0,42.3992,42.4166,42.3382,42.4166,48081.0
2019-08-23 15:05:00,48.71,48.76,48.69,48.7,23686.0,42.4253,42.4689,42.4079,42.4166,23686.0
2019-08-23 15:10:00,48.7,48.71,48.58,48.63,30992.0,42.4166,42.4253,42.3121,42.3557,30992.0
2019-08-23 15:15:00,48.63,48.67,48.61,48.66,26444.0,42.3557,42.3905,42.3382,42.3818,26444.0
2019-08-23 15:20:00,48.66,48.69,48.63,48.65,27676.0,42.3818,42.4079,42.3557,42.3731,27676.0
2019-08-23 15:25:00,48.65,48.65,48.56,48.58,28029.0,42.3731,42.3731,42.2947,42.3121,28029.0
2019-08-23 15:30:00,48.59,48.59,48.52,48.53,52990.0,42.3208,42.3208,42.2599,42.2686,52990.0
2019-08-23 15:35:00,48.53,48.54,48.46,48.49,66851.0,42.2686,42.2773,42.2076,42.2337,66851.0
2019-08-23 15:40:00,48.48,48.49,48.4,48.42,68228.0,42.225,42.2337,42.1553,42.1728,68228.0
2019-08-23 15:45:00,48.43,48.5,48.34,48.34,82510.0,42.1815,42.2424,42.1031,42.1031,82510.0
2019-08-23 15:50:00,48.32,48.37,48.17,48.18,114268.0,42.0857,42.1292,41.955,41.9637,114268.0
2019-08-23 15:55:00,48.17,48.4,48.14,48.4,297319.0,41.955,42.1553,41.9289,42.1553,297319.0
2019-08-26 09:30:00,48.68,49.01,48.64,49.01,90091.0,42.3992,42.6866,42.3644,42.6866,90091.0
2019-08-26 09:35:00,49.03,49.06,48.84,48.97,37974.0,42.7041,42.7302,42.5386,42.6518,37974.0
2019-08-26 09:40:00,48.98,48.98,48.86,48.92,24351.0,42.6605,42.6605,42.556,42.6082,24351.0
2019-08-26 09:45:00,48.91,48.92,48.72,48.74,28678.0,42.5995,42.6082,42.4341,42.4515,28678.0
2019-08-26 09:50:00,48.74,48.83,48.72,48.81,26341.0,42.4515,42.5299,42.4341,42.5124,26341.0
2019-08-26 09:55:00,48.8,48.84,48.77,48.81,20091.0,42.5037,42.5386,42.4776,42.5124,20091.0
2019-08-26 10:00:00,48.8,48.81,48.69,48.71,19712.0,42.5037,42.5124,42.4079,42.4253,19712.0
2019-08-26 10:05:00,48.71,48.75,48.63,48.64,27654.0,42.4253,42.4602,42.3557,42.3644,27654.0
2019-08-26 10:10:00,48.63,48.66,48.56,48.62,36734.0,42.3557,42.3818,42.2947,42.347,36734.0
2019-08-26 10:15:00,48.62,48.67,48.55,48.58,28026.0,42.347,42.3905,42.286,42.3121,28026.0
2019-08-26 10:20:00,48.58,48.62,48.55,48.57,21021.0,42.3121,42.347,42.286,42.3034,21021.0
2019-08-26 10:25:00,48.58,48.62,48.56,48.61,20837.0,42.3121,42.347,42.2947,42.3382,20837.0
2019-08-26 10:30:00,48.6,48.65,48.59,48.63,19266.0,42.3295,42.3731,42.3208,42.3557,19266.0
2019-08-26 10:35:00,48.62,48.63,48.54,48.58,16824.0,42.347,42.3557,42.2773,42.3121,16824.0
2019-08-26 10:40:00,48.57,48.57,48.5,48.56,26172.0,42.3034,42.3034,42.2424,42.2947,26172.0
2019-08-26 10:45:00,48.55,48.61,48.52,48.59,24643.0,42.286,42.3382,42.2599,42.3208,24643.0
2019-08-26 10:50:00,48.6,48.68,48.6,48.66,22293.0,42.3295,42.3992,42.3295,42.3818,22293.0
2019-08-26 10:55:00,48.65,48.66,48.61,48.66,15604.0,42.3731,42.3818,42.3382,42.3818,15604.0
2019-08-26 11:00:00,48.67,48.74,48.67,48.72,15639.0,42.3905,42.4515,42.3905,42.4341,15639.0
2019-08-26 11:05:00,48.73,48.75,48.71,48.74,24564.0,42.4428,42.4602,42.4253,42.4515,24564.0
2019-08-26 11:10:00,48.73,48.79,48.7,48.74,33799.0,42.4428,42.495,42.4166,42.4515,33799.0
2019-08-26 11:15:00,48.75,48.77,48.64,48.67,28573.0,42.4602,42.4776,42.3644,42.3905,28573.0
2019-08-26 11:20:00,48.67,48.72,48.67,48.69,21042.0,42.3905,42.4341,42.3905,42.4079,21042.0
2019-08-26 11:25:00,48.7,48.73,48.66,48.69,20047.0,42.4166,42.4428,42.3818,42.4079,20047.0
2019-08-26 11:30:00,48.7,48.73,48.69,48.72,19032.0,42.4166,42.4428,42.4079,42.4341,19032.0
2019-08-26 11:35:00,48.72,48.75,48.7,48.72,14031.0,42.4341,42.4602,42.4166,42.4341,14031.0
2019-08-26 11:40:00,48.71,48.72,48.67,48.67,12175.0,42.4253,42.4341,42.3905,42.3905,12175.0
2019-08-26 11:45:00,48.67,48.68,48.62,48.64,13047.0,42.3905,42.3992,42.347,42.3644,13047.0
2019-08-26 11:50:00,48.63,48.64,48.59,48.61,12428.0,42.3557,42.3644,42.3208,42.3382,12428.0
2019-08-26 11:55:00,48.61,48.67,48.61,48.64,22567.0,42.3382,42.3905,42.3382,42.3644,22567.0
2019-08-26 12:00:00,48.64,48.68,48.63,48.67,18817.0,42.3644,42.3992,42.3557,42.3905,18817.0
2019-08-26 12:05:00,48.68,48.74,48.67,48.72,13817.0,42.3992,42.4515,42.3905,42.4341,13817.0
2019-08-26 12:10:00,48.72,48.72,48.7,48.71,5719.0,42.4341,42.4341,42.4166,42.4253,5719.0
2019-08-26 12:15:00,48.7,48.71,48.68,48.7,19438.0,42.4166,42.4253,42.3992,42.4166,19438.0
2019-08-26 12:20:00,48.7,48.87,48.69,48.87,24134.0,42.4166,42.5647,42.4079,42.5647,24134.0
2019-08-26 12:25:00,48.87,48.89,48.84,48.87,15843.0,42.5647,42.5821,42.5386,42.5647,15843.0
2019-08-26 12:30:00,48.87,48.87,48.85,48.86,12463.0,42.5647,42.5647,42.5473,42.556,12463.0
2019-08-26 12:35:00,48.87,48.88,48.84,48.85,8905.0,42.5647,42.5734,42.5386,42.5473,8905.0
2019-08-26 12:40:00,48.85,48.85,48.8,48.83,12766.0,42.5473,42.5473,42.5037,42.5299,12766.0
2019-08-26 12:45:00,48.83,48.84,48.81,48.83,8807.0,42.5299,42.5386,42.5124,42.5299,8807.0
2019-08-26 12:50:00,48.82,48.85,48.81,48.84,9358.0,42.5211,42.5473,42.5124,42.5386,9358.0
2019-08-26 12:55:00,48.85,48.86,48.81,48.82,10655.0,42.5473,42.556,42.5124,42.5211,10655.0
2019-08-26 13:00:00,48.83,48.86,48.82,48.84,13304.0,42.5299,42.556,42.5211,42.5386,13304.0
2019-08-26 13:05:00,48.84,48.91,48.84,48.91,14981.0,42.5386,42.5995,42.5386,42.5995,14981.0
2019-08-26 13:10:00,48.91,48.91,48.85,48.85,12303.0,42.5995,42.5995,42.5473,42.5473,12303.0
2019-08-26 13:15:00,48.84,48.87,48.82,48.83,9620.0,42.5386,42.5647,42.5211,42.5299,9620.0
2019-08-26 13:20:00,48.82,48.84,48.82,48.83,12152.0,42.5211,42.5386,42.5211,42.5299,12152.0
2019-08-26 13:25:00,48.83,48.84,48.82,48.82,7343.0,42.5299,42.5386,42.5211,42.5211,7343.0
2019-08-26 13:30:00,48.83,48.83,48.76,48.77,13963.0,42.5299,42.5299,42.4689,42.4776,13963.0
2019-08-26 13:35:00,48.77,48.82,48.76,48.8,12170.0,42.4776,42.5211,42.4689,42.5037,12170.0
2019-08-26 13:40:00,48.81,48.83,48.8,48.81,8626.0,42.5124,42.5299,42.5037,42.5124,8626.0
2019-08-26 13:45:00,48.81,48.84,48.81,48.84,13079.0,42.5124,42.5386,42.5124,42.5386,13079.0
2019-08-26 13:50:00,48.84,48.84,48.81,48.82,19921.0,42.5386,42.5386,42.5124,42.5211,19921.0
2019-08-26 13:55:00,48.82,48.82,48.79,48.8,11116.0,42.5211,42.5211,42.495,42.5037,11116.0
2019-08-26 14:00:00,48.8,48.8,48.72,48.74,20254.0,42.5037,42.5037,42.4341,42.4515,20254.0
2019-08-26 14:05:00,48.74,48.77,48.73,48.75,11163.0,42.4515,42.4776,42.4428,42.4602,11163.0
2019-08-26 14:10:00,48.75,48.78,48.74,48.76,16114.0,42.4602,42.4863,42.4515,42.4689,16114.0
2019-08-26 14:15:00,48.77,48.79,48.75,48.76,17366.0,42.4776,42.495,42.4602,42.4689,17366.0
2019-08-26 14:20:00,48.75,48.77,48.73,48.75,16596.0,42.4602,42.4776,42.4428,42.4602,16596.0
2019-08-26 14:25:00,48.75,48.76,48.74,48.75,8292.0,42.4602,42.4689,42.4515,42.4602,8292.0
2019-08-26 14:30:00,48.74,48.8,48.73,48.76,29800.0,42.4515,42.5037,42.4428,42.4689,29800.0
2019-08-26 14:35:00,48.76,48.81,48.75,48.8,11549.0,42.4689,42.5124,42.4602,42.5037,11549.0
2019-08-26 14:40:00,48.81,48.82,48.79,48.8,9837.0,42.5124,42.5211,42.495,42.5037,9837.0
2019-08-26 14:45:00,48.8,48.82,48.79,48.79,14379.0,42.5037,42.5211,42.495,42.495,14379.0
2019-08-26 14:50:00,48.8,48.83,48.8,48.82,23782.0,42.5037,42.5299,42.5037,42.5211,23782.0
2019-08-26 14:55:00,48.82,48.83,48.79,48.83,16628.0,42.5211,42.5299,42.495,42.5299,16628.0
2019-08-26 15:00:00,48.83,48.91,48.82,48.88,26483.0,42.5299,42.5995,42.5211,42.5734,26483.0
2019-08-26 15:05:00,48.88,48.88,48.78,48.79,42836.0,42.5734,42.5734,42.4863,42.495,42836.0
2019-08-26 15:10:00,48.78,48.82,48.77,48.82,32307.0,42.4863,42.5211,42.4776,42.5211,32307.0
2019-08-26 15:15:00,48.81,48.88,48.8,48.86,32085.0,42.5124,42.5734,42.5037,42.556,32085.0
2019-08-26 15:20:00,48.86,48.86,48.81,48.83,26602.0,42.556,42.556,42.5124,42.5299,26602.0
2019-08-26 15:25:00,48.82,48.83,48.79,48.8,32716.0,42.5211,42.5299,42.495,42.5037,32716.0
2019-08-26 15:30:00,48.8,48.87,48.79,48.83,36148.0,42.5037,42.5647,42.495,42.5299,36148.0
2019-08-26 15:35:00,48.83,48.84,48.76,48.78,31971.0,42.5299,42.5386,42.4689,42.4863,31971.0
2019-08-26 15:40:00,48.77,48.77,48.7,48.73,77413.0,42.4776,42.4776,42.4166,42.4428,77413.0
2019-08-26 15:45:00,48.73,48.8,48.72,48.77,60446.0,42.4428,42.5037,42.4341,42.4776,60446.0
2019-08-26 15:50:00,48.77,48.87,48.76,48.87,106314.0,42.4776,42.5647,42.4689,42.5647,106314.0
2019-08-26 15:55:00,48.87,48.97,48.86,48.97,219564.0,42.5647,42.6518,42.556,42.6518,219564.0
2019-08-27 09:30:00,49.12,49.45,49.12,49.41,47738.0,42.7824,43.0699,42.7824,43.035,47738.0
2019-08-27 09:35:00,49.39,49.51,49.38,49.4,32423.0,43.0176,43.1221,43.0089,43.0263,32423.0
2019-08-27 09:40:00,49.4,49.47,49.34,49.4,25203.0,43.0263,43.0873,42.9741,43.0263,25203.0
2019-08-27 09:45:00,49.4,49.42,49.29,49.29,29005.0,43.0263,43.0437,42.9305,42.9305,29005.0
2019-08-27 09:50:00,49.31,49.38,49.22,49.38,28724.0,42.9479,43.0089,42.8695,43.0089,28724.0
2019-08-27 09:55:00,49.38,49.45,49.36,49.39,32954.0,43.0089,43.0699,42.9915,43.0176,32954.0
2019-08-27 10:00:00,49.41,49.45,49.31,49.31,25658.0,43.035,43.0699,42.9479,42.9479,25658.0
2019-08-27 10:05:00,49.32,49.37,49.29,49.3,14254.0,42.9566,43.0002,42.9305,42.9392,14254.0
2019-08-27 10:10:00,49.31,49.32,49.27,49.28,29798.0,42.9479,42.9566,42.9131,42.9218,29798.0
2019-08-27 10:15:00,49.28,49.3,49.26,49.3,17028.0,42.9218,42.9392,42.9044,42.9392,17028.0
2019-08-27 10:20:00,49.31,49.39,49.27,49.31,33035.0,42.9479,43.0176,42.9131,42.9479,33035.0
2019-08-27 10:25:00,49.32,49.34,49.29,49.3,15562.0,42.9566,42.9741,42.9305,42.9392,15562.0
2019-08-27 10:30:00,49.3,49.3,49.25,49.3,22139.0,42.9392,42.9392,42.8957,42.9392,22139.0
2019-08-27 10:35:00,49.29,49.33,49.28,49.3,29590.0,42.9305,42.9653,42.9218,42.9392,29590.0
2019-08-27 10:40:00,49.3,49.33,49.24,49.31,22498.0,42.9392,42.9653,42.887,42.9479,22498.0
2019-08-27 10:45:00,49.3,49.31,49.18,49.18,18823.0,42.9392,42.9479,42.8347,42.8347,18823.0
2019-08-27 10:50:00,49.18,49.2,49.17,49.2,8599.0,42.8347,42.8521,42.826,42.8521,8599.0
2019-08-27 10:55:00,49.19,49.25,49.18,49.19,25491.0,42.8434,42.8957,42.8347,42.8434,25491.0
2019-08-27 11:00:00,49.18,49.23,49.17,49.21,10696.0,42.8347,42.8783,42.826,42.8608,10696.0
2019-08-27 11:05:00,49.2,49.23,49.18,49.2,26773.0,42.8521,42.8783,42.8347,42.8521,26773.0
2019-08-27 11:10:00,49.19,49.26,49.19,49.26,19088.0,42.8434,42.9044,42.8434,42.9044,19088.0
2019-08-27 11:15:00,49.27,49.28,49.13,49.15,32385.0,42.9131,42.9218,42.7912,42.8086,32385.0
2019-08-27 11:20:00,49.14,49.2,49.14,49.18,18109.0,42.7999,42.8521,42.7999,42.8347,18109.0
2019-08-27 11:25:00,49.17,49.2,49.16,49.16,14693.0,42.826,42.8521,42.8173,42.8173,14693.0
2019-08-27 11:30:00,49.16,49.2,49.14,49.19,19686.0,42.8173,42.8521,42.7999,42.8434,19686.0
2019-08-27 11:35:00,49.18,49.24,49.18,49.23,16797.0,42.8347,42.887,42.8347,42.8783,16797.0
2019-08-27 11:40:00,49.23,49.25,49.17,49.19,27584.0,42.8783,42.8957,42.826,42.8434,27584.0
2019-08-27 11:45:00,49.2,49.23,49.17,49.23,10823.0,42.8521,42.8783,42.826,42.8783,10823.0
2019-08-27 11:50:00,49.23,49.23,49.18,49.2,20089.0,42.8783,42.8783,42.8347,42.8521,20089.0
2019-08-27 11:55:00,49.2,49.2,49.08,49.08,25071.0,42.8521,42.8521,42.7476,42.7476,25071.0
2019-08-27 12:00:00,49.09,49.11,49.0,49.0,23079.0,42.7563,42.7737,42.6779,42.6779,23079.0
2019-08-27 12:05:00,49.0,49.03,48.97,49.02,19258.0,42.6779,42.7041,42.6518,42.6953,19258.0
2019-08-27 12:10:00,49.02,49.04,48.99,49.02,9962.0,42.6953,42.7128,42.6692,42.6953,9962.0
2019-08-27 12:15:00,49.02,49.02,48.96,48.96,13718.0,42.6953,42.6953,42.6431,42.6431,13718.0
2019-08-27 12:20:00,48.97,48.98,48.95,48.95,18078.0,42.6518,42.6605,42.6344,42.6344,18078.0
2019-08-27 12:25:00,48.95,48.98,48.92,48.95,18149.0,42.6344,42.6605,42.6082,42.6344,18149.0
2019-08-27 12:30:00,48.95,48.99,48.83,48.84,18532.0,42.6344,42.6692,42.5299,42.5386,18532.0
2019-08-27 12:35:00,48.83,48.85,48.82,48.82,14475.0,42.5299,42.5473,42.5211,42.5211,14475.0
2019-08-27 12:40:00,48.82,48.83,48.77,48.79,15761.0,42.5211,42.5299,42.4776,42.495,15761.0
2019-08-27 12:45:00,48.8,48.86,48.79,48.84,12388.0,42.5037,42.556,42.495,42.5386,12388.0
2019-08-27 12:50:00,48.84,48.85,48.72,48.77,18738.0,42.5386,42.5473,42.4341,42.4776,18738.0
2019-08-27 12:55:00,48.78,48.81,48.75,48.77,14266.0,42.4863,42.5124,42.4602,42.4776,14266.0
2019-08-27 13:00:00,48.77,48.82,48.75,48.76,19884.0,42.4776,42.5211,42.4602,42.4689,19884.0
2019-08-27 13:05:00,48.76,48.81,48.72,48.8,9917.0,42.4689,42.5124,42.4341,42.5037,9917.0
2019-08-27 13:10:00,48.8,48.84,48.8,48.81,14944.0,42.5037,42.5386,42.5037,42.5124,14944.0
2019-08-27 13:15:00,48.81,48.82,48.76,48.8,16982.0,42.5124,42.5211,42.4689,42.5037,16982.0
2019-08-27 13:20:00,48.8,48.84,48.8,48.84,15732.0,42.5037,42.5386,42.5037,42.5386,15732.0
2019-08-27 13:25:00,48.84,48.95,48.84,48.91,84013.0,42.5386,42.6344,42.5386,42.5995,84013.0
2019-08-27 13:30:00,48.91,48.94,48.9,48.94,12839.0,42.5995,42.6257,42.5908,42.6257,12839.0
2019-08-27 13:35:00,48.94,49.06,48.93,49.0,18826.0,42.6257,42.7302,42.617,42.6779,18826.0
2019-08-27 13:40:00,49.0,49.07,49.0,49.06,12075.0,42.6779,42.7389,42.6779,42.7302,12075.0
2019-08-27 13:45:00,49.05,49.07,49.03,49.07,9605.0,42.7215,42.7389,42.7041,42.7389,9605.0
2019-08-27 13:50:00,49.07,49.08,49.04,49.05,12314.0,42.7389,42.7476,42.7128,42.7215,12314.0
2019-08-27 13:55:00,49.05,49.09,49.04,49.09,13158.0,42.7215,42.7563,42.7128,42.7563,13158.0
2019-08-27 14:00:00,49.08,49.14,49.08,49.1,11630.0,42.7476,42.7999,42.7476,42.765,11630.0
2019-08-27 14:05:00,49.11,49.13,49.09,49.11,18900.0,42.7737,42.7912,42.7563,42.7737,18900.0
2019-08-27 14:10:00,49.11,49.13,49.04,49.09,14705.0,42.7737,42.7912,42.7128,42.7563,14705.0
2019-08-27 14:15:00,49.09,49.12,49.07,49.12,13344.0,42.7563,42.7824,42.7389,42.7824,13344.0
2019-08-27 14:20:00,49.12,49.14,49.08,49.1,17995.0,42.7824,42.7999,42.7476,42.765,17995.0
2019-08-27 14:25:00,49.11,49.12,49.07,49.11,12697.0,42.7737,42.7824,42.7389,42.7737,12697.0
2019-08-27 14:30:00,49.1,49.12,49.06,49.09,21067.0,42.765,42.7824,42.7302,42.7563,21067.0
2019-08-27 14:35:00,49.09,49.11,49.07,49.1,15395.0,42.7563,42.7737,42.7389,42.765,15395.0
2019-08-27 14:40:00,49.11,49.15,49.09,49.13,18410.0,42.7737,42.8086,42.7563,42.7912,18410.0
2019-08-27 14:45:00,49.13,49.17,49.1,49.15,19014.0,42.7912,42.826,42.765,42.8086,19014.0
2019-08-27 14:50:00,49.15,49.24,49.15,49.24,23814.0,42.8086,42.887,42.8086,42.887,23814.0
2019-08-27 14:55:00,49.24,49.24,49.14,49.17,32297.0,42.887,42.887,42.7999,42.826,32297.0
2019-08-27 15:00:00,49.18,49.19,49.13,49.19,34569.0,42.8347,42.8434,42.7912,42.8434,34569.0
2019-08-27 15:05:00,49.19,49.21,49.15,49.16,14890.0,42.8434,42.8608,42.8086,42.8173,14890.0
2019-08-27 15:10:00,49.15,49.15,49.07,49.12,26784.0,42.8086,42.8086,42.7389,42.7824,26784.0
2019-08-27 15:15:00,49.12,49.13,49.08,49.09,32509.0,42.7824,42.7912,42.7476,42.7563,32509.0
2019-08-27 15:20:00,49.09,49.1,49.03,49.1,39899.0,42.7563,42.765,42.7041,42.765,39899.0
2019-08-27 15:25:00,49.1,49.12,49.07,49.08,34924.0,42.765,42.7824,42.7389,42.7476,34924.0
2019-08-27 15:30:00,49.08,49.1,49.03,49.04,33001.0,42.7476,42.765,42.7041,42.7128,33001.0
2019-08-27 15:35:00,49.04,49.09,49.01,49.07,46755.0,42.7128,42.7563,42.6866,42.7389,46755.0
2019-08-27 15:40:00,49.07,49.1,49.02,49.06,59136.0,42.7389,42.765,42.6953,42.7302,59136.0
2019-08-27 15:45:00,49.07,49.17,49.07,49.16,77712.0,42.7389,42.826,42.7389,42.8173,77712.0
2019-08-27 15:50:00,49.15,49.16,49.01,49.05,107802.0,42.8086,42.8173,42.6866,42.7215,107802.0
2019-08-27 15:55:00,49.04,49.11,48.97,48.97,251251.0,42.7128,42.7737,42.6518,42.6518,251251.0
2019-08-28 09:30:00,48.8,48.98,48.77,48.9,60201.0,42.5037,42.6605,42.4776,42.5908,60201.0
2019-08-28 09:35:00,48.89,48.97,48.76,48.87,30682.0,42.5821,42.6518,42.4689,42.5647,30682.0
2019-08-28 09:40:00,48.87,48.9,48.8,48.86,14234.0,42.5647,42.5908,42.5037,42.556,14234.0
2019-08-28 09:45:00,48.85,48.93,48.83,48.91,12319.0,42.5473,42.617,42.5299,42.5995,12319.0
2019-08-28 09:50:00,48.91,48.98,48.9,48.97,32028.0,42.5995,42.6605,42.5908,42.6518,32028.0
2019-08-28 09:55:00,48.97,48.99,48.92,48.97,57516.0,42.6518,42.6692,42.6082,42.6518,57516.0
2019-08-28 10:00:00,48.98,48.99,48.92,48.94,58668.0,42.6605,42.6692,42.6082,42.6257,58668.0
2019-08-28 10:05:00,48.95,48.99,48.94,48.94,40202.0,42.6344,42.6692,42.6257,42.6257,40202.0
2019-08-28 10:10:00,48.94,48.99,48.93,48.98,25077.0,42.6257,42.6692,42.617,42.6605,25077.0
2019-08-28 10:15:00,48.98,48.99,48.95,48.97,30845.0,42.6605,42.6692,42.6344,42.6518,30845.0
2019-08-28 10:20:00,48.97,48.97,48.93,48.95,22741.0,42.6518,42.6518,42.617,42.6344,22741.0
2019-08-28 10:25:00,48.96,48.98,48.93,48.97,17551.0,42.6431,42.6605,42.617,42.6518,17551.0
2019-08-28 10:30:00,48.96,49.0,48.92,48.97,48226.0,42.6431,42.6779,42.6082,42.6518,48226.0
2019-08-28 10:35:00,48.98,48.99,48.94,48.95,44951.0,42.6605,42.6692,42.6257,42.6344,44951.0
2019-08-28 10:40:00,48.94,49.06,48.93,49.02,80939.0,42.6257,42.7302,42.617,42.6953,80939.0
2019-08-28 10:45:00,49.01,49.03,48.99,49.0,26375.0,42.6866,42.7041,42.6692,42.6779,26375.0
2019-08-28 10:50:00,49.0,49.1,49.0,49.06,31983.0,42.6779,42.765,42.6779,42.7302,31983.0
2019-08-28 10:55:00,49.05,49.07,49.04,49.07,7040.0,42.7215,42.7389,42.7128,42.7389,7040.0
2019-08-28 11:00:00,49.07,49.08,49.01,49.04,26175.0,42.7389,42.7476,42.6866,42.7128,26175.0
2019-08-28 11:05:00,49.04,49.04,48.99,49.01,22141.0,42.7128,42.7128,42.6692,42.6866,22141.0
2019-08-28 11:10:00,49.01,49.05,48.99,49.04,13252.0,42.6866,42.7215,42.6692,42.7128,13252.0
2019-08-28 11:15:00,49.04,49.09,49.03,49.09,15796.0,42.7128,42.7563,42.7041,42.7563,15796.0
2019-08-28 11:20:00,49.09,49.14,49.07,49.09,24774.0,42.7563,42.7999,42.7389,42.7563,24774.0
2019-08-28 11:25:00,49.09,49.18,49.08,49.16,14516.0,42.7563,42.8347,42.7476,42.8173,14516.0
2019-08-28 11:30:00,49.16,49.18,49.08,49.09,19707.0,42.8173,42.8347,42.7476,42.7563,19707.0
2019-08-28 11:35:00,49.09,49.11,49.07,49.08,9803.0,42.7563,42.7737,42.7389,42.7476,9803.0
2019-08-28 11:40:00,49.07,49.12,49.06,49.11,11756.0,42.7389,42.7824,42.7302,42.7737,11756.0
2019-08-28 11:45:00,49.12,49.15,49.08,49.09,15817.0,42.7824,42.8086,42.7476,42.7563,15817.0
2019-08-28 11:50:00,49.1,49.14,49.09,49.14,9566.0,42.765,42.7999,42.7563,42.7999,9566.0
2019-08-28 11:55:00,49.13,49.14,49.09,49.1,15881.0,42.7912,42.7999,42.7563,42.765,15881.0
2019-08-28 12:00:00,49.1,49.12,49.08,49.09,11403.0,42.765,42.7824,42.7476,42.7563,11403.0
2019-08-28 12:05:00,49.09,49.12,49.08,49.11,8472.0,42.7563,42.7824,42.7476,42.7737,8472.0
2019-08-28 12:10:00,49.11,49.11,49.07,49.08,13134.0,42.7737,42.7737,42.7389,42.7476,13134.0
2019-08-28 12:15:00,49.08,49.15,49.07,49.15,6331.0,42.7476,42.8086,42.7389,42.8086,6331.0
2019-08-28 12:20:00,49.15,49.17,49.13,49.16,13496.0,42.8086,42.826,42.7912,42.8173,13496.0
2019-08-28 12:25:00,49.16,49.17,49.13,49.14,9121.0,42.8173,42.826,42.7912,42.7999,9121.0
2019-08-28 12:30:00,49.15,49.15,49.1,49.11,14044.0,42.8086,42.8086,42.765,42.7737,14044.0
2019-08-28 12:35:00,49.12,49.12,49.07,49.07,10543.0,42.7824,42.7824,42.7389,42.7389,10543.0
2019-08-28 12:40:00,49.08,49.09,49.05,49.08,10328.0,42.7476,42.7563,42.7215,42.7476,10328.0
2019-08-28 12:45:00,49.09,49.12,49.07,49.08,14828.0,42.7563,42.7824,42.7389,42.7476,14828.0
2019-08-28 12:50:00,49.08,49.13,49.07,49.13,6859.0,42.7476,42.7912,42.7389,42.7912,6859.0
2019-08-28 12:55:00,49.12,49.2,49.11,49.19,12279.0,42.7824,42.8521,42.7737,42.8434,12279.0
2019-08-28 13:00:00,49.2,49.2,49.14,49.15,12425.0,42.8521,42.8521,42.7999,42.8086,12425.0
2019-08-28 13:05:00,49.14,49.17,49.13,49.14,23385.0,42.7999,42.826,42.7912,42.7999,23385.0
2019-08-28 13:10:00,49.14,49.14,49.03,49.04,18365.0,42.7999,42.7999,42.7041,42.7128,18365.0
2019-08-28 13:15:00,49.03,49.04,48.97,48.98,18873.0,42.7041,42.7128,42.6518,42.6605,18873.0
2019-08-28 13:20:00,48.98,49.0,48.96,48.97,11393.0,42.6605,42.6779,42.6431,42.6518,11393.0
2019-08-28 13:25:00,48.97,49.02,48.96,49.02,17467.0,42.6518,42.6953,42.6431,42.6953,17467.0
2019-08-28 13:30:00,49.02,49.04,48.99,49.02,17130.0,42.6953,42.7128,42.6692,42.6953,17130.0
2019-08-28 13:35:00,49.02,49.03,49.0,49.01,11290.0,42.6953,42.7041,42.6779,42.6866,11290.0
2019-08-28 13:40:00,49.0,49.01,48.97,49.01,22665.0,42.6779,42.6866,42.6518,42.6866,22665.0
2019-08-28 13:45:00,49.0,49.03,48.98,49.02,15645.0,42.6779,42.7041,42.6605,42.6953,15645.0
2019-08-28 13:50:00,49.01,49.02,48.94,48.95,18062.0,42.6866,42.6953,42.6257,42.6344,18062.0
2019-08-28 13:55:00,48.94,48.95,48.91,48.94,13205.0,42.6257,42.6344,42.5995,42.6257,13205.0
2019-08-28 14:00:00,48.95,48.98,48.94,48.94,11496.0,42.6344,42.6605,42.6257,42.6257,11496.0
2019-08-28 14:05:00,48.94,49.01,48.93,48.98,25763.0,42.6257,42.6866,42.617,42.6605,25763.0
2019-08-28 14:10:00,48.98,48.99,48.94,48.95,13306.0,42.6605,42.6692,42.6257,42.6344,13306.0
2019-08-28 14:15:00,48.94,49.02,48.93,49.02,14055.0,42.6257,42.6953,42.617,42.6953,14055.0
2019-08-28 14:20:00,49.03,49.04,49.02,49.04,14875.0,42.7041,42.7128,42.6953,42.7128,14875.0
2019-08-28 14:25:00,49.03,49.07,49.03,49.05,20024.0,42.7041,42.7389,42.7041,42.7215,20024.0
2019-08-28 14:30:00,49.05,49.07,49.04,49.06,18959.0,42.7215,42.7389,42.7128,42.7302,18959.0
2019-08-28 14:35:00,49.07,49.07,49.02,49.04,12033.0,42.7389,42.7389,42.6953,42.7128,12033.0
2019-08-28 14:40:00,49.04,49.05,49.0,49.01,12290.0,42.7128,42.7215,42.6779,42.6866,12290.0
2019-08-28 14:45:00,49.01,49.08,49.0,49.07,16136.0,42.6866,42.7476,42.6779,42.7389,16136.0
2019-08-28 14:50:00,49.07,49.07,49.04,49.05,11918.0,42.7389,42.7389,42.7128,42.7215,11918.0
2019-08-28 14:55:00,49.04,49.1,49.02,49.1,22611.0,42.7128,42.765,42.6953,42.765,22611.0
2019-08-28 15:00:00,49.1,49.15,49.07,49.14,61892.0,42.765,42.8086,42.7389,42.7999,61892.0
2019-08-28 15:05:00,49.14,49.14,49.1,49.12,22802.0,42.7999,42.7999,42.765,42.7824,22802.0
2019-08-28 15:10:00,49.11,49.12,49.06,49.08,20066.0,42.7737,42.7824,42.7302,42.7476,20066.0
2019-08-28 15:15:00,49.08,49.11,49.04,49.11,32360.0,42.7476,42.7737,42.7128,42.7737,32360.0
2019-08-28 15:20:00,49.11,49.11,49.01,49.03,21735.0,42.7737,42.7737,42.6866,42.7041,21735.0
2019-08-28 15:25:00,49.03,49.03,48.98,48.99,14117.0,42.7041,42.7041,42.6605,42.6692,14117.0
2019-08-28 15:30:00,48.99,49.04,48.96,49.02,34583.0,42.6692,42.7128,42.6431,42.6953,34583.0
2019-08-28 15:35:00,49.02,49.08,49.01,49.04,31637.0,42.6953,42.7476,42.6866,42.7128,31637.0
2019-08-28 15:40:00,49.04,49.06,49.01,49.02,34494.0,42.7128,42.7302,42.6866,42.6953,34494.0
2019-08-28 15:45:00,49.03,49.11,49.02,49.09,44003.0,42.7041,42.7737,42.6953,42.7563,44003.0
2019-08-28 15:50:00,49.09,49.12,49.04,49.11,62238.0,42.7563,42.7824,42.7128,42.7737,62238.0
2019-08-28 15:55:00,49.1,49.15,49.08,49.12,190102.0,42.765,42.8086,42.7476,42.7824,190102.0
2019-08-29 09:30:00,49.57,49.87,49.55,49.72,83229.0,43.1744,43.4357,43.157,43.305,83229.0
2019-08-29 09:35:00,49.73,49.8,49.66,49.73,31521.0,43.3137,43.3747,43.2528,43.3137,31521.0
2019-08-29 09:40:00,49.72,49.72,49.48,49.57,24527.0,43.305,43.305,43.096,43.1744,24527.0
2019-08-29 09:45:00,49.58,49.68,49.58,49.68,30676.0,43.1831,43.2702,43.1831,43.2702,30676.0
2019-08-29 09:50:00,49.67,49.72,49.63,49.71,28922.0,43.2615,43.305,43.2266,43.2963,28922.0
2019-08-29 09:55:00,49.7,49.71,49.56,49.66,30898.0,43.2876,43.2963,43.1657,43.2528,30898.0
2019-08-29 10:00:00,49.67,49.7,49.57,49.62,21589.0,43.2615,43.2876,43.1744,43.2179,21589.0
2019-08-29 10:05:00,49.63,49.68,49.61,49.64,23502.0,43.2266,43.2702,43.2092,43.2354,23502.0
2019-08-29 10:10:00,49.65,49.71,49.61,49.64,34163.0,43.2441,43.2963,43.2092,43.2354,34163.0
2019-08-29 10:15:00,49.65,49.66,49.57,49.57,21561.0,43.2441,43.2528,43.1744,43.1744,21561.0
2019-08-29 10:20:00,49.57,49.65,49.57,49.62,29588.0,43.1744,43.2441,43.1744,43.2179,29588.0
2019-08-29 10:25:00,49.62,49.62,49.6,49.62,7439.0,43.2179,43.2179,43.2005,43.2179,7439.0
2019-08-29 10:30:00,49.62,49.63,49.58,49.62,21559.0,43.2179,43.2266,43.1831,43.2179,21559.0
2019-08-29 10:35:00,49.62,49.63,49.4,49.49,43292.0,43.2179,43.2266,43.0263,43.1047,43292.0
2019-08-29 10:40:00,49.51,49.62,49.51,49.57,22415.0,43.1221,43.2179,43.1221,43.1744,22415.0
2019-08-29 10:45:00,49.56,49.56,49.46,49.48,16638.0,43.1657,43.1657,43.0786,43.096,16638.0
2019-08-29 10:50:00,49.49,49.57,49.49,49.57,16098.0,43.1047,43.1744,43.1047,43.1744,16098.0
2019-08-29 10:55:00,49.57,49.58,49.52,49.57,20667.0,43.1744,43.1831,43.1308,43.1744,20667.0
2019-08-29 11:00:00,49.57,49.57,49.51,49.52,18823.0,43.1744,43.1744,43.1221,43.1308,18823.0
2019-08-29 11:05:00,49.53,49.55,49.53,49.55,14517.0,43.1395,43.157,43.1395,43.157,14517.0
2019-08-29 11:10:00,49.56,49.6,49.55,49.56,26824.0,43.1657,43.2005,43.157,43.1657,26824.0
2019-08-29 11:15:00,49.55,49.56,49.47,49.48,12371.0,43.157,43.1657,43.0873,43.096,12371.0
2019-08-29 11:20:00,49.48,49.56,49.47,49.54,19949.0,43.096,43.1657,43.0873,43.1483,19949.0
2019-08-29 11:25:00,49.54,49.55,49.51,49.53,8957.0,43.1483,43.157,43.1221,43.1395,8957.0
2019-08-29 11:30:00,49.53,49.57,49.5,49.56,20884.0,43.1395,43.1744,43.1134,43.1657,20884.0
2019-08-29 11:35:00,49.56,49.62,49.56,49.61,10512.0,43.1657,43.2179,43.1657,43.2092,10512.0
2019-08-29 11:40:00,49.61,49.61,49.57,49.59,13770.0,43.2092,43.2092,43.1744,43.1918,13770.0
2019-08-29 11:45:00,49.58,49.67,49.58,49.65,21470.0,43.1831,43.2615,43.1831,43.2441,21470.0
2019-08-29 11:50:00,49.65,49.65,49.62,49.64,14041.0,43.2441,43.2441,43.2179,43.2354,14041.0
2019-08-29 11:55:00,49.65,49.67,49.62,49.62,18752.0,43.2441,43.2615,43.2179,43.2179,18752.0
2019-08-29 12:00:00,49.62,49.62,49.56,49.59,15085.0,43.2179,43.2179,43.1657,43.1918,15085.0
2019-08-29 12:05:00,49.59,49.63,49.59,49.62,10494.0,43.1918,43.2266,43.1918,43.2179,10494.0
2019-08-29 12:10:00,49.62,49.65,49.61,49.65,12099.0,43.2179,43.2441,43.2092,43.2441,12099.0
2019-08-29 12:15:00,49.65,49.72,49.62,49.72,15494.0,43.2441,43.305,43.2179,43.305,15494.0
2019-08-29 12:20:00,49.71,49.74,49.7,49.74,16565.0,43.2963,43.3224,43.2876,43.3224,16565.0
2019-08-29 12:25:00,49.74,49.74,49.67,49.67,9065.0,43.3224,43.3224,43.2615,43.2615,9065.0
2019-08-29 12:30:00,49.67,49.67,49.62,49.65,14895.0,43.2615,43.2615,43.2179,43.2441,14895.0
2019-08-29 12:35:00,49.65,49.69,49.64,49.67,26841.0,43.2441,43.2789,43.2354,43.2615,26841.0
2019-08-29 12:40:00,49.67,49.69,49.62,49.65,26183.0,43.2615,43.2789,43.2179,43.2441,26183.0
2019-08-29 12:45:00,49.65,49.67,49.63,49.64,15854.0,43.2441,43.2615,43.2266,43.2354,15854.0
2019-08-29 12:50:00,49.65,49.66,49.62,49.62,10437.0,43.2441,43.2528,43.2179,43.2179,10437.0
2019-08-29 12:55:00,49.62,49.7,49.62,49.65,33627.0,43.2179,43.2876,43.2179,43.2441,33627.0
2019-08-29 13:00:00,49.65,49.67,49.64,49.64,17457.0,43.2441,43.2615,43.2354,43.2354,17457.0
2019-08-29 13:05:00,49.64,49.66,49.62,49.63,17729.0,43.2354,43.2528,43.2179,43.2266,17729.0
2019-08-29 13:10:00,49.62,49.65,49.61,49.63,54186.0,43.2179,43.2441,43.2092,43.2266,54186.0
2019-08-29 13:15:00,49.62,49.65,49.62,49.65,6269.0,43.2179,43.2441,43.2179,43.2441,6269.0
2019-08-29 13:20:00,49.64,49.68,49.64,49.67,49304.0,43.2354,43.2702,43.2354,43.2615,49304.0
2019-08-29 13:25:00,49.67,49.69,49.66,49.68,7862.0,43.2615,43.2789,43.2528,43.2702,7862.0
2019-08-29 13:30:00,49.69,49.69,49.66,49.67,12493.0,43.2789,43.2789,43.2528,43.2615,12493.0
2019-08-29 13:35:00,49.68,49.74,49.67,49.73,12545.0,43.2702,43.3224,43.2615,43.3137,12545.0
2019-08-29 13:40:00,49.73,49.78,49.72,49.77,17748.0,43.3137,43.3573,43.305,43.3486,17748.0
2019-08-29 13:45:00,49.76,49.8,49.74,49.78,19395.0,43.3399,43.3747,43.3224,43.3573,19395.0
2019-08-29 13:50:00,49.78,49.83,49.76,49.81,17420.0,43.3573,43.4008,43.3399,43.3834,17420.0
2019-08-29 13:55:00,49.81,49.81,49.77,49.79,13022.0,43.3834,43.3834,43.3486,43.366,13022.0
2019-08-29 14:00:00,49.79,49.83,49.78,49.82,15150.0,43.366,43.4008,43.3573,43.3921,15150.0
2019-08-29 14:05:00,49.82,49.88,49.82,49.88,23056.0,43.3921,43.4444,43.3921,43.4444,23056.0
2019-08-29 14:10:00,49.88,49.92,49.87,49.87,17069.0,43.4444,43.4792,43.4357,43.4357,17069.0
2019-08-29 14:15:00,49.87,49.88,49.8,49.83,29397.0,43.4357,43.4444,43.3747,43.4008,29397.0
2019-08-29 14:20:00,49.82,49.83,49.79,49.82,10033.0,43.3921,43.4008,43.366,43.3921,10033.0
2019-08-29 14:25:00,49.82,49.86,49.81,49.85,17565.0,43.3921,43.427,43.3834,43.4183,17565.0
2019-08-29 14:30:00,49.85,49.87,49.83,49.86,15422.0,43.4183,43.4357,43.4008,43.427,15422.0
2019-08-29 14:35:00,49.86,49.86,49.81,49.81,12678.0,43.427,43.427,43.3834,43.3834,12678.0
2019-08-29 14:40:00,49.81,49.86,49.81,49.84,15844.0,43.3834,43.427,43.3834,43.4095,15844.0
2019-08-29 14:45:00,49.83,49.85,49.81,49.82,13946.0,43.4008,43.4183,43.3834,43.3921,13946.0
2019-08-29 14:50:00,49.82,49.82,49.69,49.71,31480.0,43.3921,43.3921,43.2789,43.2963,31480.0
2019-08-29 14:55:00,49.72,49.73,49.69,49.7,23911.0,43.305,43.3137,43.2789,43.2876,23911.0
2019-08-29 15:00:00,49.69,49.74,49.67,49.7,51477.0,43.2789,43.3224,43.2615,43.2876,51477.0
2019-08-29 15:05:00,49.69,49.7,49.63,49.65,51366.0,43.2789,43.2876,43.2266,43.2441,51366.0
2019-08-29 15:10:00,49.66,49.67,49.63,49.67,37151.0,43.2528,43.2615,43.2266,43.2615,37151.0
2019-08-29 15:15:00,49.67,49.71,49.66,49.7,25020.0,43.2615,43.2963,43.2528,43.2876,25020.0
2019-08-29 15:20:00,49.7,49.7,49.63,49.64,21488.0,43.2876,43.2876,43.2266,43.2354,21488.0
2019-08-29 15:25:00,49.64,49.64,49.58,49.61,27630.0,43.2354,43.2354,43.1831,43.2092,27630.0
2019-08-29 15:30:00,49.61,49.64,49.6,49.64,34433.0,43.2092,43.2354,43.2005,43.2354,34433.0
2019-08-29 15:35:00,49.64,49.69,49.63,49.67,53923.0,43.2354,43.2789,43.2266,43.2615,53923.0
2019-08-29 15:40:00,49.66,49.67,49.63,49.66,43585.0,43.2528,43.2615,43.2266,43.2528,43585.0
2019-08-29 15:45:00,49.65,49.75,49.63,49.7,76135.0,43.2441,43.3312,43.2266,43.2876,76135.0
2019-08-29 15:50:00,49.69,49.73,49.63,49.65,118209.0,43.2789,43.3137,43.2266,43.2441,118209.0
2019-08-29 15:55:00,49.65,49.66,49.58,49.61,169550.0,43.2441,43.2528,43.1831,43.2092,169550.0
2019-08-30 09:30:00,49.92,49.98,49.82,49.96,100082.0,43.4792,43.5315,43.3921,43.5141,100082.0
2019-08-30 09:35:00,49.95,49.96,49.85,49.9,45994.0,43.5054,43.5141,43.4183,43.4618,45994.0
2019-08-30 09:40:00,49.9,49.92,49.76,49.83,31918.0,43.4618,43.4792,43.3399,43.4008,31918.0
2019-08-30 09:45:00,49.84,49.89,49.81,49.89,27762.0,43.4095,43.4531,43.3834,43.4531,27762.0
2019-08-30 09:50:00,49.88,49.96,49.85,49.9,52154.0,43.4444,43.5141,43.4183,43.4618,52154.0
2019-08-30 09:55:00,49.9,49.92,49.86,49.92,21171.0,43.4618,43.4792,43.427,43.4792,21171.0
2019-08-30 10:00:00,49.92,50.03,49.92,49.95,48922.0,43.4792,43.575,43.4792,43.5054,48922.0
2019-08-30 10:05:00,49.95,50.03,49.95,50.0,42321.0,43.5054,43.575,43.5054,43.5489,42321.0
2019-08-30 10:10:00,50.0,50.02,49.96,50.0,23914.0,43.5489,43.5663,43.5141,43.5489,23914.0
2019-08-30 10:15:00,50.0,50.03,49.96,49.98,36400.0,43.5489,43.575,43.5141,43.5315,36400.0
2019-08-30 10:20:00,49.98,50.01,49.89,49.97,70273.0,43.5315,43.5576,43.4531,43.5228,70273.0
2019-08-30 10:25:00,49.97,49.99,49.93,49.97,22885.0,43.5228,43.5402,43.4879,43.5228,22885.0
2019-08-30 10:30:00,49.97,50.04,49.96,50.03,26070.0,43.5228,43.5837,43.5141,43.575,26070.0
2019-08-30 10:35:00,50.02,50.03,49.99,50.01,33401.0,43.5663,43.575,43.5402,43.5576,33401.0
2019-08-30 10:40:00,50.01,50.04,49.99,50.02,27772.0,43.5576,43.5837,43.5402,43.5663,27772.0
2019-08-30 10:45:00,50.02,50.08,50.0,50.07,27643.0,43.5663,43.6186,43.5489,43.6099,27643.0
2019-08-30 10:50:00,50.07,50.07,49.99,50.01,21635.0,43.6099,43.6099,43.5402,43.5576,21635.0
2019-08-30 10:55:00,50.01,50.04,49.99,49.99,18768.0,43.5576,43.5837,43.5402,43.5402,18768.0
2019-08-30 11:00:00,49.99,50.0,49.88,49.89,27391.0,43.5402,43.5489,43.4444,43.4531,27391.0
2019-08-30 11:05:00,49.9,49.94,49.89,49.91,24060.0,43.4618,43.4966,43.4531,43.4705,24060.0
2019-08-30 11:10:00,49.9,49.95,49.83,49.87,29808.0,43.4618,43.5054,43.4008,43.4357,29808.0
2019-08-30 11:15:00,49.86,49.89,49.79,49.82,17415.0,43.427,43.4531,43.366,43.3921,17415.0
2019-08-30 11:20:00,49.82,49.83,49.79,49.8,17645.0,43.3921,43.4008,43.366,43.3747,17645.0
2019-08-30 11:25:00,49.8,49.84,49.76,49.82,19498.0,43.3747,43.4095,43.3399,43.3921,19498.0
2019-08-30 11:30:00,49.84,49.97,49.83,49.94,27405.0,43.4095,43.5228,43.4008,43.4966,27405.0
2019-08-30 11:35:00,49.94,49.95,49.91,49.91,18851.0,43.4966,43.5054,43.4705,43.4705,18851.0
2019-08-30 11:40:00,49.91,49.95,49.9,49.94,28000.0,43.4705,43.5054,43.4618,43.4966,28000.0
2019-08-30 11:45:00,49.94,49.98,49.91,49.95,34057.0,43.4966,43.5315,43.4705,43.5054,34057.0
2019-08-30 11:50:00,49.96,50.03,49.95,50.01,28984.0,43.5141,43.575,43.5054,43.5576,28984.0
2019-08-30 11:55:00,50.01,50.04,49.96,49.99,18974.0,43.5576,43.5837,43.5141,43.5402,18974.0
2019-08-30 12:00:00,49.99,50.08,49.99,50.07,25329.0,43.5402,43.6186,43.5402,43.6099,25329.0
2019-08-30 12:05:00,50.07,50.1,50.05,50.08,15037.0,43.6099,43.636,43.5925,43.6186,15037.0
2019-08-30 12:10:00,50.08,50.17,50.08,50.13,18781.0,43.6186,43.697,43.6186,43.6621,18781.0
2019-08-30 12:15:00,50.13,50.23,50.12,50.21,23568.0,43.6621,43.7492,43.6534,43.7318,23568.0
2019-08-30 12:20:00,50.2,50.23,50.17,50.21,17060.0,43.7231,43.7492,43.697,43.7318,17060.0
2019-08-30 12:25:00,50.21,50.25,50.21,50.23,17872.0,43.7318,43.7666,43.7318,43.7492,17872.0
2019-08-30 12:30:00,50.23,50.29,50.22,50.29,19502.0,43.7492,43.8015,43.7405,43.8015,19502.0
2019-08-30 12:35:00,50.29,50.3,50.23,50.24,19041.0,43.8015,43.8102,43.7492,43.7579,19041.0
2019-08-30 12:40:00,50.23,50.26,50.2,50.26,18046.0,43.7492,43.7754,43.7231,43.7754,18046.0
2019-08-30 12:45:00,50.26,50.26,50.23,50.24,8568.0,43.7754,43.7754,43.7492,43.7579,8568.0
2019-08-30 12:50:00,50.23,50.27,50.22,50.25,26734.0,43.7492,43.7841,43.7405,43.7666,26734.0
2019-08-30 12:55:00,50.26,50.29,50.25,50.27,6673.0,43.7754,43.8015,43.7666,43.7841,6673.0
2019-08-30 13:00:00,50.27,50.29,50.2,50.2,20410.0,43.7841,43.8015,43.7231,43.7231,20410.0
2019-08-30 13:05:00,50.2,50.21,50.17,50.19,15887.0,43.7231,43.7318,43.697,43.7144,15887.0
2019-08-30 13:10:00,50.18,50.21,50.17,50.18,16162.0,43.7057,43.7318,43.697,43.7057,16162.0
2019-08-30 13:15:00,50.18,50.18,50.14,50.16,14192.0,43.7057,43.7057,43.6708,43.6883,14192.0
2019-08-30 13:20:00,50.16,50.2,50.14,50.16,23548.0,43.6883,43.7231,43.6708,43.6883,23548.0
2019-08-30 13:25:00,50.17,50.18,50.15,50.15,14894.0,43.697,43.7057,43.6796,43.6796,14894.0
2019-08-30 13:30:00,50.16,50.18,50.15,50.16,8750.0,43.6883,43.7057,43.6796,43.6883,8750.0
2019-08-30 13:35:00,50.16,50.17,50.12,50.13,17569.0,43.6883,43.697,43.6534,43.6621,17569.0
2019-08-30 13:40:00,50.12,50.14,50.09,50.09,12472.0,43.6534,43.6708,43.6273,43.6273,12472.0
2019-08-30 13:45:00,50.09,50.13,50.09,50.13,13394.0,43.6273,43.6621,43.6273,43.6621,13394.0
2019-08-30 13:50:00,50.12,50.17,50.12,50.14,22454.0,43.6534,43.697,43.6534,43.6708,22454.0
2019-08-30 13:55:00,50.13,50.17,50.12,50.15,18584.0,43.6621,43.697,43.6534,43.6796,18584.0
2019-08-30 14:00:00,50.15,50.2,50.14,50.2,16952.0,43.6796,43.7231,43.6708,43.7231,16952.0
2019-08-30 14:05:00,50.2,50.24,50.19,50.23,18145.0,43.7231,43.7579,43.7144,43.7492,18145.0
2019-08-30 14:10:00,50.23,50.27,50.22,50.26,23743.0,43.7492,43.7841,43.7405,43.7754,23743.0
2019-08-30 14:15:00,50.26,50.28,50.25,50.27,14063.0,43.7754,43.7928,43.7666,43.7841,14063.0
2019-08-30 14:20:00,50.28,50.29,50.2,50.21,25121.0,43.7928,43.8015,43.7231,43.7318,25121.0
2019-08-30 14:25:00,50.21,50.23,50.19,50.23,16464.0,43.7318,43.7492,43.7144,43.7492,16464.0
2019-08-30 14:30:00,50.23,50.26,50.18,50.19,26868.0,43.7492,43.7754,43.7057,43.7144,26868.0
2019-08-30 14:35:00,50.2,50.2,50.16,50.19,21196.0,43.7231,43.7231,43.6883,43.7144,21196.0
2019-08-30 14:40:00,50.19,50.21,50.14,50.2,22949.0,43.7144,43.7318,43.6708,43.7231,22949.0
2019-08-30 14:45:00,50.19,50.19,50.14,50.18,22768.0,43.7144,43.7144,43.6708,43.7057,22768.0
2019-08-30 14:50:00,50.18,50.19,50.14,50.18,24837.0,43.7057,43.7144,43.6708,43.7057,24837.0
2019-08-30 14:55:00,50.17,50.19,50.15,50.18,20250.0,43.697,43.7144,43.6796,43.7057,20250.0
2019-08-30 15:00:00,50.19,50.21,50.13,50.16,38732.0,43.7144,43.7318,43.6621,43.6883,38732.0
2019-08-30 15:05:00,50.17,50.18,50.15,50.16,31728.0,43.697,43.7057,43.6796,43.6883,31728.0
2019-08-30 15:10:00,50.17,50.18,50.1,50.14,27154.0,43.697,43.7057,43.636,43.6708,27154.0
2019-08-30 15:15:00,50.14,50.15,50.07,50.09,35828.0,43.6708,43.6796,43.6099,43.6273,35828.0
2019-08-30 15:20:00,50.09,50.11,50.08,50.1,34913.0,43.6273,43.6447,43.6186,43.636,34913.0
2019-08-30 15:25:00,50.11,50.23,50.1,50.23,37373.0,43.6447,43.7492,43.636,43.7492,37373.0
2019-08-30 15:30:00,50.23,50.3,50.22,50.26,67464.0,43.7492,43.8102,43.7405,43.7754,67464.0
2019-08-30 15:35:00,50.26,50.27,50.16,50.16,54352.0,43.7754,43.7841,43.6883,43.6883,54352.0
2019-08-30 15:40:00,50.15,50.18,50.13,50.16,53431.0,43.6796,43.7057,43.6621,43.6883,53431.0
2019-08-30 15:45:00,50.16,50.25,50.16,50.23,92365.0,43.6883,43.7666,43.6883,43.7492,92365.0
2019-08-30 15:50:00,50.24,50.3,50.22,50.23,177262.0,43.7579,43.8102,43.7405,43.7492,177262.0
2019-08-30 15:55:00,50.24,50.32,50.18,50.19,333968.0,43.7579,43.8276,43.7057,43.7144,333968.0
2019-09-03 09:30:00,49.75,50.06,49.6,50.06,111975.0,43.3312,43.6012,43.2005,43.6012,111975.0
2019-09-03 09:35:00,50.1,50.17,49.93,49.94,42071.0,43.636,43.697,43.4879,43.4966,42071.0
2019-09-03 09:40:00,49.94,49.98,49.82,49.86,30719.0,43.4966,43.5315,43.3921,43.427,30719.0
2019-09-03 09:45:00,49.86,49.86,49.67,49.7,47432.0,43.427,43.427,43.2615,43.2876,47432.0
2019-09-03 09:50:00,49.73,49.84,49.68,49.82,32259.0,43.3137,43.4095,43.2702,43.3921,32259.0
2019-09-03 09:55:00,49.82,49.88,49.76,49.86,22313.0,43.3921,43.4444,43.3399,43.427,22313.0
2019-09-03 10:00:00,49.84,49.85,49.72,49.77,41211.0,43.4095,43.4183,43.305,43.3486,41211.0
2019-09-03 10:05:00,49.78,49.84,49.74,49.84,30048.0,43.3573,43.4095,43.3224,43.4095,30048.0
2019-09-03 10:10:00,49.84,49.91,49.76,49.76,44636.0,43.4095,43.4705,43.3399,43.3399,44636.0
2019-09-03 10:15:00,49.77,49.86,49.75,49.85,44906.0,43.3486,43.427,43.3312,43.4183,44906.0
2019-09-03 10:20:00,49.85,49.92,49.78,49.87,38476.0,43.4183,43.4792,43.3573,43.4357,38476.0
2019-09-03 10:25:00,49.87,49.97,49.83,49.97,27742.0,43.4357,43.5228,43.4008,43.5228,27742.0
2019-09-03 10:30:00,49.97,49.97,49.82,49.84,38036.0,43.5228,43.5228,43.3921,43.4095,38036.0
2019-09-03 10:35:00,49.84,49.87,49.81,49.86,23035.0,43.4095,43.4357,43.3834,43.427,23035.0
2019-09-03 10:40:00,49.85,49.92,49.81,49.84,40329.0,43.4183,43.4792,43.3834,43.4095,40329.0
2019-09-03 10:45:00,49.84,49.85,49.75,49.83,24819.0,43.4095,43.4183,43.3312,43.4008,24819.0
2019-09-03 10:50:00,49.83,49.89,49.81,49.89,22303.0,43.4008,43.4531,43.3834,43.4531,22303.0
2019-09-03 10:55:00,49.9,49.94,49.85,49.87,28593.0,43.4618,43.4966,43.4183,43.4357,28593.0
2019-09-03 11:00:00,49.87,49.87,49.83,49.84,23965.0,43.4357,43.4357,43.4008,43.4095,23965.0
2019-09-03 11:05:00,49.84,49.86,49.8,49.8,28719.0,43.4095,43.427,43.3747,43.3747,28719.0
2019-09-03 11:10:00,49.81,49.83,49.75,49.78,22644.0,43.3834,43.4008,43.3312,43.3573,22644.0
2019-09-03 11:15:00,49.78,49.84,49.78,49.83,13854.0,43.3573,43.4095,43.3573,43.4008,13854.0
2019-09-03 11:20:00,49.83,49.87,49.82,49.84,20050.0,43.4008,43.4357,43.3921,43.4095,20050.0
2019-09-03 11:25:00,49.84,49.91,49.82,49.9,21390.0,43.4095,43.4705,43.3921,43.4618,21390.0
2019-09-03 11:30:00,49.89,49.93,49.77,49.84,34061.0,43.4531,43.4879,43.3486,43.4095,34061.0
2019-09-03 11:35:00,49.84,49.89,49.83,49.88,21199.0,43.4095,43.4531,43.4008,43.4444,21199.0
2019-09-03 11:40:00,49.9,49.91,49.83,49.89,45777.0,43.4618,43.4705,43.4008,43.4531,45777.0
2019-09-03 11:45:00,49.89,49.93,49.85,49.93,18142.0,43.4531,43.4879,43.4183,43.4879,18142.0
2019-09-03 11:50:00,49.92,49.93,49.89,49.91,15464.0,43.4792,43.4879,43.4531,43.4705,15464.0
2019-09-03 11:55:00,49.91,49.92,49.86,49.88,15165.0,43.4705,43.4792,43.427,43.4444,15165.0
2019-09-03 12:00:00,49.88,49.91,49.86,49.89,14759.0,43.4444,43.4705,43.427,43.4531,14759.0
2019-09-03 12:05:00,49.89,49.89,49.86,49.86,15507.0,43.4531,43.4531,43.427,43.427,15507.0
2019-09-03 12:10:00,49.85,49.89,49.85,49.89,8732.0,43.4183,43.4531,43.4183,43.4531,8732.0
2019-09-03 12:15:00,49.89,49.92,49.87,49.91,11136.0,43.4531,43.4792,43.4357,43.4705,11136.0
2019-09-03 12:20:00,49.93,49.94,49.89,49.91,17202.0,43.4879,43.4966,43.4531,43.4705,17202.0
2019-09-03 12:25:00,49.91,49.92,49.88,49.9,12246.0,43.4705,43.4792,43.4444,43.4618,12246.0
2019-09-03 12:30:00,49.9,49.9,49.86,49.89,15861.0,43.4618,43.4618,43.427,43.4531,15861.0
2019-09-03 12:35:00,49.9,49.98,49.89,49.97,13798.0,43.4618,43.5315,43.4531,43.5228,13798.0
2019-09-03 12:40:00,49.96,49.98,49.95,49.96,8674.0,43.5141,43.5315,43.5054,43.5141,8674.0
2019-09-03 12:45:00,49.97,50.02,49.96,50.0,8377.0,43.5228,43.5663,43.5141,43.5489,8377.0
2019-09-03 12:50:00,50.0,50.01,49.93,49.95,15669.0,43.5489,43.5576,43.4879,43.5054,15669.0
2019-09-03 12:55:00,49.95,49.96,49.92,49.92,11343.0,43.5054,43.5141,43.4792,43.4792,11343.0
2019-09-03 13:00:00,49.93,50.0,49.93,49.95,18680.0,43.4879,43.5489,43.4879,43.5054,18680.0
2019-09-03 13:05:00,49.96,50.0,49.96,50.0,22259.0,43.5141,43.5489,43.5141,43.5489,22259.0
2019-09-03 13:10:00,50.01,50.09,50.0,50.08,15007.0,43.5576,43.6273,43.5489,43.6186,15007.0
2019-09-03 13:15:00,50.08,50.09,50.04,50.05,22742.0,43.6186,43.6273,43.5837,43.5925,22742.0
2019-09-03 13:20:00,50.04,50.06,50.01,50.06,11027.0,43.5837,43.6012,43.5576,43.6012,11027.0
2019-09-03 13:25:00,50.08,50.11,50.07,50.09,14436.0,43.6186,43.6447,43.6099,43.6273,14436.0
2019-09-03 13:30:00,50.09,50.1,50.01,50.02,18264.0,43.6273,43.636,43.5576,43.5663,18264.0
2019-09-03 13:35:00,50.01,50.05,50.0,50.05,9648.0,43.5576,43.5925,43.5489,43.5925,9648.0
2019-09-03 13:40:00,50.05,50.05,49.98,50.01,17905.0,43.5925,43.5925,43.5315,43.5576,17905.0
2019-09-03 13:45:00,50.01,50.06,50.0,50.05,13877.0,43.5576,43.6012,43.5489,43.5925,13877.0
2019-09-03 13:50:00,50.05,50.06,49.99,50.03,21129.0,43.5925,43.6012,43.5402,43.575,21129.0
2019-09-03 13:55:00,50.02,50.05,50.02,50.02,13497.0,43.5663,43.5925,43.5663,43.5663,13497.0
2019-09-03 14:00:00,50.03,50.09,50.02,50.08,18028.0,43.575,43.6273,43.5663,43.6186,18028.0
2019-09-03 14:05:00,50.07,50.14,50.04,50.13,51894.0,43.6099,43.6708,43.5837,43.6621,51894.0
2019-09-03 14:10:00,50.14,50.23,50.14,50.22,34499.0,43.6708,43.7492,43.6708,43.7405,34499.0
2019-09-03 14:15:00,50.21,50.25,50.13,50.19,66423.0,43.7318,43.7666,43.6621,43.7144,66423.0
2019-09-03 14:20:00,50.19,50.2,50.16,50.18,80114.0,43.7144,43.7231,43.6883,43.7057,80114.0
2019-09-03 14:25:00,50.18,50.19,50.15,50.19,15516.0,43.7057,43.7144,43.6796,43.7144,15516.0
2019-09-03 14:30:00,50.19,50.22,50.17,50.18,20282.0,43.7144,43.7405,43.697,43.7057,20282.0
2019-09-03 14:35:00,50.18,50.23,50.15,50.23,18391.0,43.7057,43.7492,43.6796,43.7492,18391.0
2019-09-03 14:40:00,50.24,50.28,50.23,50.27,17423.0,43.7579,43.7928,43.7492,43.7841,17423.0
2019-09-03 14:45:00,50.27,50.29,50.23,50.29,22460.0,43.7841,43.8015,43.7492,43.8015,22460.0
2019-09-03 14:50:00,50.29,50.31,50.25,50.27,28439.0,43.8015,43.8189,43.7666,43.7841,28439.0
2019-09-03 14:55:00,50.26,50.28,50.24,50.28,16991.0,43.7754,43.7928,43.7579,43.7928,16991.0
2019-09-03 15:00:00,50.28,50.29,50.24,50.25,40618.0,43.7928,43.8015,43.7579,43.7666,40618.0
2019-09-03 15:05:00,50.25,50.27,50.23,50.26,23379.0,43.7666,43.7841,43.7492,43.7754,23379.0
2019-09-03 15:10:00,50.26,50.3,50.25,50.29,26054.0,43.7754,43.8102,43.7666,43.8015,26054.0
2019-09-03 15:15:00,50.29,50.36,50.28,50.33,45419.0,43.8015,43.8625,43.7928,43.8363,45419.0
2019-09-03 15:20:00,50.33,50.35,50.31,50.32,19087.0,43.8363,43.8537,43.8189,43.8276,19087.0
2019-09-03 15:25:00,50.32,50.35,50.29,50.32,50274.0,43.8276,43.8537,43.8015,43.8276,50274.0
2019-09-03 15:30:00,50.32,50.35,50.28,50.3,31984.0,43.8276,43.8537,43.7928,43.8102,31984.0
2019-09-03 15:35:00,50.3,50.33,50.28,50.32,40577.0,43.8102,43.8363,43.7928,43.8276,40577.0
2019-09-03 15:40:00,50.31,50.33,50.28,50.32,59708.0,43.8189,43.8363,43.7928,43.8276,59708.0
2019-09-03 15:45:00,50.32,50.39,50.31,50.34,70942.0,43.8276,43.8886,43.8189,43.845,70942.0
2019-09-03 15:50:00,50.35,50.43,50.34,50.43,129434.0,43.8537,43.9234,43.845,43.9234,129434.0
2019-09-03 15:55:00,50.42,50.42,50.31,50.38,201196.0,43.9147,43.9147,43.8189,43.8799,201196.0
2019-09-04 09:30:00,50.79,50.88,50.7,50.85,102635.0,44.237,44.3154,44.1586,44.2892,102635.0
2019-09-04 09:35:00,50.84,50.85,50.65,50.73,22682.0,44.2805,44.2892,44.115,44.1847,22682.0
2019-09-04 09:40:00,50.74,50.78,50.71,50.73,29974.0,44.1934,44.2283,44.1673,44.1847,29974.0
2019-09-04 09:45:00,50.73,50.78,50.67,50.7,27249.0,44.1847,44.2283,44.1325,44.1586,27249.0
2019-09-04 09:50:00,50.71,50.79,50.68,50.78,23285.0,44.1673,44.237,44.1412,44.2283,23285.0
2019-09-04 09:55:00,50.77,50.81,50.73,50.79,34953.0,44.2196,44.2544,44.1847,44.237,34953.0
2019-09-04 10:00:00,50.79,50.89,50.79,50.81,44902.0,44.237,44.3241,44.237,44.2544,44902.0
2019-09-04 10:05:00,50.82,50.87,50.81,50.81,15343.0,44.2631,44.3067,44.2544,44.2544,15343.0
2019-09-04 10:10:00,50.81,50.82,50.7,50.75,21256.0,44.2544,44.2631,44.1586,44.2021,21256.0
2019-09-04 10:15:00,50.75,50.85,50.75,50.85,20649.0,44.2021,44.2892,44.2021,44.2892,20649.0
2019-09-04 10:20:00,50.85,50.86,50.78,50.78,20868.0,44.2892,44.2979,44.2283,44.2283,20868.0
2019-09-04 10:25:00,50.76,50.85,50.76,50.84,16377.0,44.2108,44.2892,44.2108,44.2805,16377.0
2019-09-04 10:30:00,50.84,50.85,50.82,50.83,15783.0,44.2805,44.2892,44.2631,44.2718,15783.0
2019-09-04 10:35:00,50.83,50.83,50.74,50.74,20488.0,44.2718,44.2718,44.1934,44.1934,20488.0
2019-09-04 10:40:00,50.74,50.8,50.74,50.79,20652.0,44.1934,44.2457,44.1934,44.237,20652.0
2019-09-04 10:45:00,50.78,50.78,50.74,50.75,13357.0,44.2283,44.2283,44.1934,44.2021,13357.0
2019-09-04 10:50:00,50.74,50.8,50.74,50.77,20596.0,44.1934,44.2457,44.1934,44.2196,20596.0
2019-09-04 10:55:00,50.77,50.79,50.75,50.76,11220.0,44.2196,44.237,44.2021,44.2108,11220.0
2019-09-04 11:00:00,50.76,50.78,50.75,50.75,17854.0,44.2108,44.2283,44.2021,44.2021,17854.0
2019-09-04 11:05:00,50.76,50.81,50.73,50.79,20622.0,44.2108,44.2544,44.1847,44.237,20622.0
2019-09-04 11:10:00,50.78,50.81,50.75,50.77,13982.0,44.2283,44.2544,44.2021,44.2196,13982.0
2019-09-04 11:15:00,50.76,50.83,50.75,50.82,12596.0,44.2108,44.2718,44.2021,44.2631,12596.0
2019-09-04 11:20:00,50.82,50.84,50.79,50.81,23922.0,44.2631,44.2805,44.237,44.2544,23922.0
2019-09-04 11:25:00,50.81,50.87,50.8,50.86,42332.0,44.2544,44.3067,44.2457,44.2979,42332.0
2019-09-04 11:30:00,50.86,50.86,50.81,50.83,17388.0,44.2979,44.2979,44.2544,44.2718,17388.0
2019-09-04 11:35:00,50.83,50.85,50.8,50.83,18569.0,44.2718,44.2892,44.2457,44.2718,18569.0
2019-09-04 11:40:00,50.83,50.87,50.82,50.86,25798.0,44.2718,44.3067,44.2631,44.2979,25798.0
2019-09-04 11:45:00,50.85,50.86,50.81,50.81,17060.0,44.2892,44.2979,44.2544,44.2544,17060.0
2019-09-04 11:50:00,50.82,50.83,50.79,50.81,16207.0,44.2631,44.2718,44.237,44.2544,16207.0
2019-09-04 11:55:00,50.81,50.83,50.8,50.82,20684.0,44.2544,44.2718,44.2457,44.2631,20684.0
2019-09-04 12:00:00,50.82,50.82,50.79,50.8,10863.0,44.2631,44.2631,44.237,44.2457,10863.0
2019-09-04 12:05:00,50.79,50.8,50.76,50.78,14291.0,44.237,44.2457,44.2108,44.2283,14291.0
2019-09-04 12:10:00,50.78,50.79,50.77,50.78,13416.0,44.2283,44.237,44.2196,44.2283,13416.0
2019-09-04 12:15:00,50.78,50.78,50.76,50.77,14780.0,44.2283,44.2283,44.2108,44.2196,14780.0
2019-09-04 12:20:00,50.77,50.78,50.76,50.78,16610.0,44.2196,44.2283,44.2108,44.2283,16610.0
2019-09-04 12:25:00,50.78,50.78,50.75,50.75,10577.0,44.2283,44.2283,44.2021,44.2021,10577.0
2019-09-04 12:30:00,50.75,50.79,50.74,50.75,13312.0,44.2021,44.237,44.1934,44.2021,13312.0
2019-09-04 12:35:00,50.75,50.76,50.71,50.76,13210.0,44.2021,44.2108,44.1673,44.2108,13210.0
2019-09-04 12:40:00,50.75,50.76,50.73,50.76,9239.0,44.2021,44.2108,44.1847,44.2108,9239.0
2019-09-04 12:45:00,50.76,50.77,50.75,50.76,8563.0,44.2108,44.2196,44.2021,44.2108,8563.0
2019-09-04 12:50:00,50.76,50.76,50.72,50.73,15567.0,44.2108,44.2108,44.176,44.1847,15567.0
2019-09-04 12:55:00,50.73,50.77,50.73,50.77,15830.0,44.1847,44.2196,44.1847,44.2196,15830.0
2019-09-04 13:00:00,50.77,50.77,50.74,50.77,13610.0,44.2196,44.2196,44.1934,44.2196,13610.0
2019-09-04 13:05:00,50.77,50.77,50.7,50.73,13908.0,44.2196,44.2196,44.1586,44.1847,13908.0
2019-09-04 13:10:00,50.73,50.74,50.67,50.69,12887.0,44.1847,44.1934,44.1325,44.1499,12887.0
2019-09-04 13:15:00,50.68,50.71,50.67,50.71,12148.0,44.1412,44.1673,44.1325,44.1673,12148.0
2019-09-04 13:20:00,50.7,50.73,50.69,50.72,13949.0,44.1586,44.1847,44.1499,44.176,13949.0
2019-09-04 13:25:00,50.72,50.76,50.72,50.73,10118.0,44.176,44.2108,44.176,44.1847,10118.0
2019-09-04 13:30:00,50.74,50.75,50.72,50.72,10747.0,44.1934,44.2021,44.176,44.176,10747.0
2019-09-04 13:35:00,50.72,50.73,50.71,50.71,13649.0,44.176,44.1847,44.1673,44.1673,13649.0
2019-09-04 13:40:00,50.7,50.71,50.68,50.69,13351.0,44.1586,44.1673,44.1412,44.1499,13351.0
2019-09-04 13:45:00,50.69,50.69,50.66,50.67,12767.0,44.1499,44.1499,44.1237,44.1325,12767.0
2019-09-04 13:50:00,50.66,50.67,50.64,50.65,31390.0,44.1237,44.1325,44.1063,44.115,31390.0
2019-09-04 13:55:00,50.66,50.67,50.63,50.64,19864.0,44.1237,44.1325,44.0976,44.1063,19864.0
2019-09-04 14:00:00,50.64,50.67,50.61,50.65,22084.0,44.1063,44.1325,44.0802,44.115,22084.0
2019-09-04 14:05:00,50.65,50.65,50.63,50.65,12747.0,44.115,44.115,44.0976,44.115,12747.0
2019-09-04 14:10:00,50.65,50.67,50.63,50.64,16361.0,44.115,44.1325,44.0976,44.1063,16361.0
2019-09-04 14:15:00,50.64,50.69,50.63,50.67,47870.0,44.1063,44.1499,44.0976,44.1325,47870.0
2019-09-04 14:20:00,50.68,50.68,50.64,50.68,44599.0,44.1412,44.1412,44.1063,44.1412,44599.0
2019-09-04 14:25:00,50.68,50.74,50.66,50.73,42323.0,44.1412,44.1934,44.1237,44.1847,42323.0
2019-09-04 14:30:00,50.73,50.78,50.73,50.77,21807.0,44.1847,44.2283,44.1847,44.2196,21807.0
2019-09-04 14:35:00,50.78,50.82,50.78,50.8,16695.0,44.2283,44.2631,44.2283,44.2457,16695.0
2019-09-04 14:40:00,50.8,50.81,50.77,50.79,11978.0,44.2457,44.2544,44.2196,44.237,11978.0
2019-09-04 14:45:00,50.8,50.8,50.75,50.76,22035.0,44.2457,44.2457,44.2021,44.2108,22035.0
2019-09-04 14:50:00,50.77,50.78,50.75,50.77,11331.0,44.2196,44.2283,44.2021,44.2196,11331.0
2019-09-04 14:55:00,50.78,50.79,50.74,50.79,22563.0,44.2283,44.237,44.1934,44.237,22563.0
2019-09-04 15:00:00,50.79,50.82,50.78,50.81,21112.0,44.237,44.2631,44.2283,44.2544,21112.0
2019-09-04 15:05:00,50.81,50.82,50.77,50.79,19278.0,44.2544,44.2631,44.2196,44.237,19278.0
2019-09-04 15:10:00,50.79,50.81,50.78,50.81,14945.0,44.237,44.2544,44.2283,44.2544,14945.0
2019-09-04 15:15:00,50.82,50.82,50.77,50.77,18257.0,44.2631,44.2631,44.2196,44.2196,18257.0
2019-09-04 15:20:00,50.78,50.79,50.75,50.76,27196.0,44.2283,44.237,44.2021,44.2108,27196.0
2019-09-04 15:25:00,50.76,50.79,50.75,50.78,22291.0,44.2108,44.237,44.2021,44.2283,22291.0
2019-09-04 15:30:00,50.77,50.85,50.76,50.82,34547.0,44.2196,44.2892,44.2108,44.2631,34547.0
2019-09-04 15:35:00,50.81,50.82,50.76,50.76,34391.0,44.2544,44.2631,44.2108,44.2108,34391.0
2019-09-04 15:40:00,50.76,50.83,50.76,50.82,84834.0,44.2108,44.2718,44.2108,44.2631,84834.0
2019-09-04 15:45:00,50.82,50.86,50.79,50.86,80310.0,44.2631,44.2979,44.237,44.2979,80310.0
2019-09-04 15:50:00,50.85,50.88,50.81,50.84,118145.0,44.2892,44.3154,44.2544,44.2805,118145.0
2019-09-04 15:55:00,50.84,50.87,50.77,50.81,227342.0,44.2805,44.3067,44.2196,44.2544,227342.0
2019-09-05 09:30:00,51.19,51.29,51.09,51.15,64439.0,44.5854,44.6725,44.4983,44.5505,64439.0
2019-09-05 09:35:00,51.17,51.25,51.14,51.19,29277.0,44.5679,44.6376,44.5418,44.5854,29277.0
2019-09-05 09:40:00,51.21,51.3,51.19,51.22,25138.0,44.6028,44.6812,44.5854,44.6115,25138.0
2019-09-05 09:45:00,51.21,51.37,51.21,51.34,47222.0,44.6028,44.7421,44.6028,44.716,47222.0
2019-09-05 09:50:00,51.34,51.39,51.3,51.32,33098.0,44.716,44.7596,44.6812,44.6986,33098.0
2019-09-05 09:55:00,51.32,51.4,51.3,51.39,23232.0,44.6986,44.7683,44.6812,44.7596,23232.0
2019-09-05 10:00:00,51.4,51.5,51.4,51.48,52855.0,44.7683,44.8554,44.7683,44.838,52855.0
2019-09-05 10:05:00,51.48,51.51,51.43,51.51,25948.0,44.838,44.8641,44.7944,44.8641,25948.0
2019-09-05 10:10:00,51.52,51.61,51.51,51.6,38654.0,44.8728,44.9512,44.8641,44.9425,38654.0
2019-09-05 10:15:00,51.6,51.63,51.56,51.61,29987.0,44.9425,44.9686,44.9076,44.9512,29987.0
2019-09-05 10:20:00,51.61,51.61,51.48,51.49,23397.0,44.9512,44.9512,44.838,44.8467,23397.0
2019-09-05 10:25:00,51.49,51.49,51.41,51.44,20571.0,44.8467,44.8467,44.777,44.8031,20571.0
2019-09-05 10:30:00,51.45,51.46,51.38,51.43,23769.0,44.8118,44.8205,44.7509,44.7944,23769.0
2019-09-05 10:35:00,51.45,51.49,51.44,51.48,22293.0,44.8118,44.8467,44.8031,44.838,22293.0
2019-09-05 10:40:00,51.48,51.55,51.48,51.51,26052.0,44.838,44.8989,44.838,44.8641,26052.0
2019-09-05 10:45:00,51.5,51.52,51.42,51.44,18832.0,44.8554,44.8728,44.7857,44.8031,18832.0
2019-09-05 10:50:00,51.44,51.47,51.42,51.44,20095.0,44.8031,44.8292,44.7857,44.8031,20095.0
2019-09-05 10:55:00,51.44,51.44,51.35,51.36,22493.0,44.8031,44.8031,44.7247,44.7334,22493.0
2019-09-05 11:00:00,51.37,51.37,51.26,51.31,34314.0,44.7421,44.7421,44.6463,44.6899,34314.0
2019-09-05 11:05:00,51.31,51.34,51.27,51.28,24423.0,44.6899,44.716,44.655,44.6638,24423.0
2019-09-05 11:10:00,51.28,51.37,51.26,51.34,45594.0,44.6638,44.7421,44.6463,44.716,45594.0
2019-09-05 11:15:00,51.33,51.33,51.24,51.25,19602.0,44.7073,44.7073,44.6289,44.6376,19602.0
2019-09-05 11:20:00,51.25,51.27,51.22,51.25,12665.0,44.6376,44.655,44.6115,44.6376,12665.0
2019-09-05 11:25:00,51.25,51.25,51.2,51.2,19316.0,44.6376,44.6376,44.5941,44.5941,19316.0
2019-09-05 11:30:00,51.2,51.22,51.15,51.21,30183.0,44.5941,44.6115,44.5505,44.6028,30183.0
2019-09-05 11:35:00,51.21,51.22,51.15,51.16,29579.0,44.6028,44.6115,44.5505,44.5592,29579.0
2019-09-05 11:40:00,51.15,51.2,51.14,51.14,25037.0,44.5505,44.5941,44.5418,44.5418,25037.0
2019-09-05 11:45:00,51.14,51.17,51.13,51.14,17358.0,44.5418,44.5679,44.5331,44.5418,17358.0
2019-09-05 11:50:00,51.14,51.15,51.1,51.14,33953.0,44.5418,44.5505,44.507,44.5418,33953.0
2019-09-05 11:55:00,51.13,51.13,51.07,51.08,21244.0,44.5331,44.5331,44.4809,44.4896,21244.0
2019-09-05 12:00:00,51.07,51.1,51.05,51.07,26193.0,44.4809,44.507,44.4634,44.4809,26193.0
2019-09-05 12:05:00,51.07,51.11,51.06,51.1,25127.0,44.4809,44.5157,44.4721,44.507,25127.0
2019-09-05 12:10:00,51.1,51.14,51.09,51.14,13768.0,44.507,44.5418,44.4983,44.5418,13768.0
2019-09-05 12:15:00,51.13,51.15,51.12,51.12,10450.0,44.5331,44.5505,44.5244,44.5244,10450.0
2019-09-05 12:20:00,51.12,51.12,51.06,51.09,20734.0,44.5244,44.5244,44.4721,44.4983,20734.0
2019-09-05 12:25:00,51.09,51.1,51.07,51.07,9139.0,44.4983,44.507,44.4809,44.4809,9139.0
2019-09-05 12:30:00,51.08,51.09,51.06,51.09,15743.0,44.4896,44.4983,44.4721,44.4983,15743.0
2019-09-05 12:35:00,51.1,51.13,51.09,51.09,22419.0,44.507,44.5331,44.4983,44.4983,22419.0
2019-09-05 12:40:00,51.09,51.12,51.09,51.11,10356.0,44.4983,44.5244,44.4983,44.5157,10356.0
2019-09-05 12:45:00,51.11,51.12,51.07,51.09,17603.0,44.5157,44.5244,44.4809,44.4983,17603.0
2019-09-05 12:50:00,51.09,51.1,51.07,51.1,12556.0,44.4983,44.507,44.4809,44.507,12556.0
2019-09-05 12:55:00,51.1,51.11,51.09,51.11,9042.0,44.507,44.5157,44.4983,44.5157,9042.0
2019-09-05 13:00:00,51.11,51.16,51.1,51.12,22640.0,44.5157,44.5592,44.507,44.5244,22640.0
2019-09-05 13:05:00,51.11,51.11,51.06,51.09,16635.0,44.5157,44.5157,44.4721,44.4983,16635.0
2019-09-05 13:10:00,51.08,51.08,51.06,51.07,9405.0,44.4896,44.4896,44.4721,44.4809,9405.0
2019-09-05 13:15:00,51.07,51.08,51.02,51.03,14985.0,44.4809,44.4896,44.4373,44.446,14985.0
2019-09-05 13:20:00,51.03,51.05,51.02,51.05,14113.0,44.446,44.4634,44.4373,44.4634,14113.0
2019-09-05 13:25:00,51.04,51.08,51.03,51.06,19320.0,44.4547,44.4896,44.446,44.4721,19320.0
2019-09-05 13:30:00,51.06,51.08,51.04,51.04,14842.0,44.4721,44.4896,44.4547,44.4547,14842.0
2019-09-05 13:35:00,51.05,51.08,51.04,51.08,13353.0,44.4634,44.4896,44.4547,44.4896,13353.0
2019-09-05 13:40:00,51.08,51.08,51.04,51.05,9541.0,44.4896,44.4896,44.4547,44.4634,9541.0
2019-09-05 13:45:00,51.06,51.07,51.03,51.05,15082.0,44.4721,44.4809,44.446,44.4634,15082.0
2019-09-05 13:50:00,51.05,51.09,51.04,51.05,18686.0,44.4634,44.4983,44.4547,44.4634,18686.0
2019-09-05 13:55:00,51.05,51.07,51.05,51.05,10033.0,44.4634,44.4809,44.4634,44.4634,10033.0
2019-09-05 14:00:00,51.05,51.05,51.01,51.05,14591.0,44.4634,44.4634,44.4286,44.4634,14591.0
2019-09-05 14:05:00,51.05,51.07,51.03,51.06,14607.0,44.4634,44.4809,44.446,44.4721,14607.0
2019-09-05 14:10:00,51.06,51.09,51.04,51.09,17131.0,44.4721,44.4983,44.4547,44.4983,17131.0
2019-09-05 14:15:00,51.09,51.14,51.08,51.11,14535.0,44.4983,44.5418,44.4896,44.5157,14535.0
2019-09-05 14:20:00,51.11,51.11,51.05,51.05,13796.0,44.5157,44.5157,44.4634,44.4634,13796.0
2019-09-05 14:25:00,51.04,51.09,51.04,51.07,15804.0,44.4547,44.4983,44.4547,44.4809,15804.0
2019-09-05 14:30:00,51.06,51.06,51.01,51.04,14603.0,44.4721,44.4721,44.4286,44.4547,14603.0
2019-09-05 14:35:00,51.04,51.05,51.02,51.04,14306.0,44.4547,44.4634,44.4373,44.4547,14306.0
2019-09-05 14:40:00,51.03,51.05,51.02,51.04,12907.0,44.446,44.4634,44.4373,44.4547,12907.0
2019-09-05 14:45:00,51.05,51.09,51.03,51.07,24936.0,44.4634,44.4983,44.446,44.4809,24936.0
2019-09-05 14:50:00,51.06,51.06,51.03,51.03,19623.0,44.4721,44.4721,44.446,44.446,19623.0
2019-09-05 14:55:00,51.03,51.04,51.02,51.03,15692.0,44.446,44.4547,44.4373,44.446,15692.0
2019-09-05 15:00:00,51.04,51.09,51.02,51.02,61993.0,44.4547,44.4983,44.4373,44.4373,61993.0
2019-09-05 15:05:00,51.03,51.05,51.01,51.04,22155.0,44.446,44.4634,44.4286,44.4547,22155.0
2019-09-05 15:10:00,51.05,51.05,51.02,51.04,24236.0,44.4634,44.4634,44.4373,44.4547,24236.0
2019-09-05 15:15:00,51.04,51.12,51.04,51.11,24619.0,44.4547,44.5244,44.4547,44.5157,24619.0
2019-09-05 15:20:00,51.12,51.12,51.09,51.11,22126.0,44.5244,44.5244,44.4983,44.5157,22126.0
2019-09-05 15:25:00,51.12,51.17,51.11,51.16,35611.0,44.5244,44.5679,44.5157,44.5592,35611.0
2019-09-05 15:30:00,51.16,51.21,51.16,51.2,37756.0,44.5592,44.6028,44.5592,44.5941,37756.0
2019-09-05 15:35:00,51.2,51.23,51.19,51.21,33423.0,44.5941,44.6202,44.5854,44.6028,33423.0
2019-09-05 15:40:00,51.22,51.27,51.21,51.26,55615.0,44.6115,44.655,44.6028,44.6463,55615.0
2019-09-05 15:45:00,51.25,51.26,51.17,51.18,52270.0,44.6376,44.6463,44.5679,44.5767,52270.0
2019-09-05 15:50:00,51.18,51.2,51.15,51.18,78891.0,44.5767,44.5941,44.5505,44.5767,78891.0
2019-09-05 15:55:00,51.19,51.22,51.13,51.14,189598.0,44.5854,44.6115,44.5331,44.5418,189598.0
2019-09-06 09:30:00,51.3,51.48,51.22,51.48,67553.0,44.6812,44.838,44.6115,44.838,67553.0
2019-09-06 09:35:00,51.48,51.51,51.41,51.43,23737.0,44.838,44.8641,44.777,44.7944,23737.0
2019-09-06 09:40:00,51.44,51.45,51.33,51.33,34072.0,44.8031,44.8118,44.7073,44.7073,34072.0
2019-09-06 09:45:00,51.34,51.43,51.33,51.42,31391.0,44.716,44.7944,44.7073,44.7857,31391.0
2019-09-06 09:50:00,51.41,51.48,51.36,51.47,28955.0,44.777,44.838,44.7334,44.8292,28955.0
2019-09-06 09:55:00,51.47,51.54,51.47,51.53,20834.0,44.8292,44.8902,44.8292,44.8815,20834.0
2019-09-06 10:00:00,51.54,51.56,51.5,51.53,25264.0,44.8902,44.9076,44.8554,44.8815,25264.0
2019-09-06 10:05:00,51.53,51.55,51.48,51.5,23490.0,44.8815,44.8989,44.838,44.8554,23490.0
2019-09-06 10:10:00,51.49,51.63,51.49,51.61,22399.0,44.8467,44.9686,44.8467,44.9512,22399.0
2019-09-06 10:15:00,51.61,51.65,51.6,51.61,17003.0,44.9512,44.986,44.9425,44.9512,17003.0
2019-09-06 10:20:00,51.61,51.64,51.59,51.63,26875.0,44.9512,44.9773,44.9338,44.9686,26875.0
2019-09-06 10:25:00,51.63,51.66,51.6,51.63,45633.0,44.9686,44.9947,44.9425,44.9686,45633.0
2019-09-06 10:30:00,51.64,51.73,51.62,51.73,22725.0,44.9773,45.0557,44.9599,45.0557,22725.0
2019-09-06 10:35:00,51.73,51.74,51.68,51.71,17315.0,45.0557,45.0644,45.0121,45.0383,17315.0
2019-09-06 10:40:00,51.71,51.76,51.7,51.71,15757.0,45.0383,45.0818,45.0296,45.0383,15757.0
2019-09-06 10:45:00,51.71,51.76,51.71,51.74,18831.0,45.0383,45.0818,45.0383,45.0644,18831.0
2019-09-06 10:50:00,51.75,51.75,51.68,51.69,15746.0,45.0731,45.0731,45.0121,45.0209,15746.0
2019-09-06 10:55:00,51.68,51.68,51.63,51.67,17593.0,45.0121,45.0121,44.9686,45.0034,17593.0
2019-09-06 11:00:00,51.66,51.68,51.62,51.65,13823.0,44.9947,45.0121,44.9599,44.986,13823.0
2019-09-06 11:05:00,51.65,51.67,51.64,51.67,15367.0,44.986,45.0034,44.9773,45.0034,15367.0
2019-09-06 11:10:00,51.67,51.72,51.65,51.69,16717.0,45.0034,45.047,44.986,45.0209,16717.0
2019-09-06 11:15:00,51.68,51.71,51.66,51.71,12576.0,45.0121,45.0383,44.9947,45.0383,12576.0
2019-09-06 11:20:00,51.7,51.73,51.69,51.72,12086.0,45.0296,45.0557,45.0209,45.047,12086.0
2019-09-06 11:25:00,51.73,51.74,51.67,51.69,21570.0,45.0557,45.0644,45.0034,45.0209,21570.0
2019-09-06 11:30:00,51.69,51.7,51.62,51.66,14018.0,45.0209,45.0296,44.9599,44.9947,14018.0
2019-09-06 11:35:00,51.66,51.68,51.63,51.65,11158.0,44.9947,45.0121,44.9686,44.986,11158.0
2019-09-06 11:40:00,51.64,51.68,51.63,51.66,8944.0,44.9773,45.0121,44.9686,44.9947,8944.0
2019-09-06 11:45:00,51.67,51.7,51.67,51.69,9876.0,45.0034,45.0296,45.0034,45.0209,9876.0
2019-09-06 11:50:00,51.7,51.71,51.67,51.67,10293.0,45.0296,45.0383,45.0034,45.0034,10293.0
2019-09-06 11:55:00,51.66,51.7,51.65,51.69,16965.0,44.9947,45.0296,44.986,45.0209,16965.0
2019-09-06 12:00:00,51.69,51.7,51.67,51.67,8679.0,45.0209,45.0296,45.0034,45.0034,8679.0
2019-09-06 12:05:00,51.68,51.7,51.67,51.69,9019.0,45.0121,45.0296,45.0034,45.0209,9019.0
2019-09-06 12:10:00,51.69,51.7,51.68,51.69,12405.0,45.0209,45.0296,45.0121,45.0209,12405.0
2019-09-06 12:15:00,51.69,51.74,51.69,51.73,16831.0,45.0209,45.0644,45.0209,45.0557,16831.0
2019-09-06 12:20:00,51.73,51.82,51.72,51.82,39809.0,45.0557,45.1341,45.047,45.1341,39809.0
2019-09-06 12:25:00,51.81,51.82,51.77,51.78,19137.0,45.1254,45.1341,45.0905,45.0992,19137.0
2019-09-06 12:30:00,51.77,51.77,51.72,51.76,13647.0,45.0905,45.0905,45.047,45.0818,13647.0
2019-09-06 12:35:00,51.75,51.76,51.71,51.74,22271.0,45.0731,45.0818,45.0383,45.0644,22271.0
2019-09-06 12:40:00,51.74,51.75,51.73,51.74,11422.0,45.0644,45.0731,45.0557,45.0644,11422.0
2019-09-06 12:45:00,51.74,51.76,51.71,51.73,22693.0,45.0644,45.0818,45.0383,45.0557,22693.0
2019-09-06 12:50:00,51.73,51.74,51.71,51.73,11995.0,45.0557,45.0644,45.0383,45.0557,11995.0
2019-09-06 12:55:00,51.72,51.77,51.72,51.76,10355.0,45.047,45.0905,45.047,45.0818,10355.0
2019-09-06 13:00:00,51.76,51.81,51.75,51.8,23404.0,45.0818,45.1254,45.0731,45.1167,23404.0
2019-09-06 13:05:00,51.8,51.81,51.78,51.79,5965.0,45.1167,45.1254,45.0992,45.108,5965.0
2019-09-06 13:10:00,51.78,51.81,51.76,51.8,11610.0,45.0992,45.1254,45.0818,45.1167,11610.0
2019-09-06 13:15:00,51.81,51.83,51.8,51.82,14230.0,45.1254,45.1428,45.1167,45.1341,14230.0
2019-09-06 13:20:00,51.83,51.84,51.81,51.81,32650.0,45.1428,45.1515,45.1254,45.1254,32650.0
2019-09-06 13:25:00,51.81,51.81,51.77,51.8,25997.0,45.1254,45.1254,45.0905,45.1167,25997.0
2019-09-06 13:30:00,51.81,51.81,51.71,51.71,40646.0,45.1254,45.1254,45.0383,45.0383,40646.0
2019-09-06 13:35:00,51.71,51.71,51.63,51.63,28068.0,45.0383,45.0383,44.9686,44.9686,28068.0
2019-09-06 13:40:00,51.64,51.65,51.6,51.64,22028.0,44.9773,44.986,44.9425,44.9773,22028.0
2019-09-06 13:45:00,51.63,51.68,51.63,51.67,12882.0,44.9686,45.0121,44.9686,45.0034,12882.0
2019-09-06 13:50:00,51.68,51.69,51.65,51.69,14023.0,45.0121,45.0209,44.986,45.0209,14023.0
2019-09-06 13:55:00,51.69,51.69,51.66,51.68,19034.0,45.0209,45.0209,44.9947,45.0121,19034.0
2019-09-06 14:00:00,51.68,51.68,51.62,51.63,11476.0,45.0121,45.0121,44.9599,44.9686,11476.0
2019-09-06 14:05:00,51.62,51.65,51.61,51.65,14942.0,44.9599,44.986,44.9512,44.986,14942.0
2019-09-06 14:10:00,51.65,51.66,51.63,51.65,10309.0,44.986,44.9947,44.9686,44.986,10309.0
2019-09-06 14:15:00,51.65,51.65,51.59,51.61,20495.0,44.986,44.986,44.9338,44.9512,20495.0
2019-09-06 14:20:00,51.61,51.61,51.55,51.56,12158.0,44.9512,44.9512,44.8989,44.9076,12158.0
2019-09-06 14:25:00,51.55,51.58,51.53,51.54,12140.0,44.8989,44.925,44.8815,44.8902,12140.0
2019-09-06 14:30:00,51.54,51.57,51.53,51.57,23374.0,44.8902,44.9163,44.8815,44.9163,23374.0
2019-09-06 14:35:00,51.56,51.57,51.53,51.54,7173.0,44.9076,44.9163,44.8815,44.8902,7173.0
2019-09-06 14:40:00,51.54,51.56,51.51,51.52,19459.0,44.8902,44.9076,44.8641,44.8728,19459.0
2019-09-06 14:45:00,51.51,51.53,51.5,51.53,13327.0,44.8641,44.8815,44.8554,44.8815,13327.0
2019-09-06 14:50:00,51.52,51.54,51.51,51.53,13153.0,44.8728,44.8902,44.8641,44.8815,13153.0
2019-09-06 14:55:00,51.53,51.59,51.52,51.58,18562.0,44.8815,44.9338,44.8728,44.925,18562.0
2019-09-06 15:00:00,51.58,51.6,51.56,51.57,21307.0,44.925,44.9425,44.9076,44.9163,21307.0
2019-09-06 15:05:00,51.57,51.61,51.57,51.6,15485.0,44.9163,44.9512,44.9163,44.9425,15485.0
2019-09-06 15:10:00,51.6,51.61,51.57,51.61,16171.0,44.9425,44.9512,44.9163,44.9512,16171.0
2019-09-06 15:15:00,51.61,51.61,51.58,51.6,17637.0,44.9512,44.9512,44.925,44.9425,17637.0
2019-09-06 15:20:00,51.61,51.67,51.6,51.64,23621.0,44.9512,45.0034,44.9425,44.9773,23621.0
2019-09-06 15:25:00,51.65,51.68,51.64,51.67,20170.0,44.986,45.0121,44.9773,45.0034,20170.0
2019-09-06 15:30:00,51.68,51.7,51.65,51.68,48697.0,45.0121,45.0296,44.986,45.0121,48697.0
2019-09-06 15:35:00,51.67,51.68,51.59,51.61,36613.0,45.0034,45.0121,44.9338,44.9512,36613.0
2019-09-06 15:40:00,51.62,51.63,51.59,51.61,33840.0,44.9599,44.9686,44.9338,44.9512,33840.0
2019-09-06 15:45:00,51.61,51.62,51.55,51.58,51707.0,44.9512,44.9599,44.8989,44.925,51707.0
2019-09-06 15:50:00,51.58,51.6,51.54,51.56,93710.0,44.925,44.9425,44.8902,44.9076,93710.0
2019-09-06 15:55:00,51.56,51.63,51.55,51.58,266687.0,44.9076,44.9686,44.8989,44.925,266687.0
2019-09-09 09:30:00,51.52,51.6,51.07,51.12,113132.0,44.8728,44.9425,44.4809,44.5244,113132.0
2019-09-09 09:35:00,51.12,51.13,50.94,51.0,46665.0,44.5244,44.5331,44.3676,44.4199,46665.0
2019-09-09 09:40:00,51.0,51.12,50.95,51.0,29040.0,44.4199,44.5244,44.3763,44.4199,29040.0
2019-09-09 09:45:00,51.01,51.01,50.88,50.97,27706.0,44.4286,44.4286,44.3154,44.3938,27706.0
2019-09-09 09:50:00,50.97,51.03,50.95,51.03,29334.0,44.3938,44.446,44.3763,44.446,29334.0
2019-09-09 09:55:00,51.02,51.1,50.98,51.05,33010.0,44.4373,44.507,44.4025,44.4634,33010.0
2019-09-09 10:00:00,51.05,51.08,50.96,51.02,35242.0,44.4634,44.4896,44.385,44.4373,35242.0
2019-09-09 10:05:00,51.01,51.1,50.99,51.1,21982.0,44.4286,44.507,44.4112,44.507,21982.0
2019-09-09 10:10:00,51.11,51.13,51.09,51.11,45840.0,44.5157,44.5331,44.4983,44.5157,45840.0
2019-09-09 10:15:00,51.11,51.17,51.1,51.17,25818.0,44.5157,44.5679,44.507,44.5679,25818.0
2019-09-09 10:20:00,51.18,51.26,51.18,51.24,35708.0,44.5767,44.6463,44.5767,44.6289,35708.0
2019-09-09 10:25:00,51.24,51.25,51.16,51.17,19283.0,44.6289,44.6376,44.5592,44.5679,19283.0
2019-09-09 10:30:00,51.16,51.2,51.14,51.2,22585.0,44.5592,44.5941,44.5418,44.5941,22585.0
2019-09-09 10:35:00,51.2,51.23,51.15,51.17,58704.0,44.5941,44.6202,44.5505,44.5679,58704.0
2019-09-09 10:40:00,51.17,51.19,51.12,51.15,22587.0,44.5679,44.5854,44.5244,44.5505,22587.0
2019-09-09 10:45:00,51.15,51.16,51.11,51.14,17241.0,44.5505,44.5592,44.5157,44.5418,17241.0
2019-09-09 10:50:00,51.14,51.18,51.11,51.16,30662.0,44.5418,44.5767,44.5157,44.5592,30662.0
2019-09-09 10:55:00,51.16,51.17,51.14,51.16,43278.0,44.5592,44.5679,44.5418,44.5592,43278.0
2019-09-09 11:00:00,51.15,51.15,51.0,51.05,56806.0,44.5505,44.5505,44.4199,44.4634,56806.0
2019-09-09 11:05:00,51.06,51.08,51.02,51.05,23519.0,44.4721,44.4896,44.4373,44.4634,23519.0
2019-09-09 11:10:00,51.05,51.09,51.05,51.05,24039.0,44.4634,44.4983,44.4634,44.4634,24039.0
2019-09-09 11:15:00,51.05,51.05,51.0,51.02,31397.0,44.4634,44.4634,44.4199,44.4373,31397.0
2019-09-09 11:20:00,51.02,51.03,50.94,50.94,28037.0,44.4373,44.446,44.3676,44.3676,28037.0
2019-09-09 11:25:00,50.94,50.96,50.92,50.94,29081.0,44.3676,44.385,44.3502,44.3676,29081.0
2019-09-09 11:30:00,50.94,50.99,50.92,50.98,34862.0,44.3676,44.4112,44.3502,44.4025,34862.0
2019-09-09 11:35:00,50.97,50.99,50.94,50.96,27581.0,44.3938,44.4112,44.3676,44.385,27581.0
2019-09-09 11:40:00,50.96,50.98,50.95,50.96,19374.0,44.385,44.4025,44.3763,44.385,19374.0
2019-09-09 11:45:00,50.95,50.95,50.88,50.89,16110.0,44.3763,44.3763,44.3154,44.3241,16110.0
2019-09-09 11:50:00,50.89,50.9,50.82,50.84,19783.0,44.3241,44.3328,44.2631,44.2805,19783.0
2019-09-09 11:55:00,50.84,50.85,50.82,50.83,19967.0,44.2805,44.2892,44.2631,44.2718,19967.0
2019-09-09 12:00:00,50.84,50.86,50.82,50.85,14722.0,44.2805,44.2979,44.2631,44.2892,14722.0
2019-09-09 12:05:00,50.85,50.87,50.81,50.84,27274.0,44.2892,44.3067,44.2544,44.2805,27274.0
2019-09-09 12:10:00,50.84,50.89,50.84,50.89,15017.0,44.2805,44.3241,44.2805,44.3241,15017.0
2019-09-09 12:15:00,50.89,50.97,50.88,50.91,22593.0,44.3241,44.3938,44.3154,44.3415,22593.0
2019-09-09 12:20:00,50.9,50.9,50.86,50.86,12033.0,44.3328,44.3328,44.2979,44.2979,12033.0
2019-09-09 12:25:00,50.87,50.87,50.83,50.86,13282.0,44.3067,44.3067,44.2718,44.2979,13282.0
2019-09-09 12:30:00,50.85,50.87,50.83,50.86,17314.0,44.2892,44.3067,44.2718,44.2979,17314.0
2019-09-09 12:35:00,50.86,50.89,50.83,50.88,19494.0,44.2979,44.3241,44.2718,44.3154,19494.0
2019-09-09 12:40:00,50.89,50.92,50.88,50.92,9237.0,44.3241,44.3502,44.3154,44.3502,9237.0
2019-09-09 12:45:00,50.93,50.95,50.9,50.91,12453.0,44.3589,44.3763,44.3328,44.3415,12453.0
2019-09-09 12:50:00,50.92,50.93,50.88,50.92,16200.0,44.3502,44.3589,44.3154,44.3502,16200.0
2019-09-09 12:55:00,50.93,50.97,50.93,50.97,17046.0,44.3589,44.3938,44.3589,44.3938,17046.0
2019-09-09 13:00:00,50.98,51.01,50.96,51.01,10874.0,44.4025,44.4286,44.385,44.4286,10874.0
2019-09-09 13:05:00,51.0,51.02,50.99,51.0,12892.0,44.4199,44.4373,44.4112,44.4199,12892.0
2019-09-09 13:10:00,50.99,50.99,50.92,50.94,18074.0,44.4112,44.4112,44.3502,44.3676,18074.0
2019-09-09 13:15:00,50.94,50.96,50.93,50.93,15480.0,44.3676,44.385,44.3589,44.3589,15480.0
2019-09-09 13:20:00,50.94,50.97,50.93,50.96,12993.0,44.3676,44.3938,44.3589,44.385,12993.0
2019-09-09 13:25:00,50.96,50.96,50.92,50.93,13168.0,44.385,44.385,44.3502,44.3589,13168.0
2019-09-09 13:30:00,50.93,50.95,50.92,50.95,13204.0,44.3589,44.3763,44.3502,44.3763,13204.0
2019-09-09 13:35:00,50.94,50.96,50.91,50.95,19572.0,44.3676,44.385,44.3415,44.3763,19572.0
2019-09-09 13:40:00,50.95,50.96,50.92,50.95,18394.0,44.3763,44.385,44.3502,44.3763,18394.0
2019-09-09 13:45:00,50.95,50.95,50.92,50.95,14800.0,44.3763,44.3763,44.3502,44.3763,14800.0
2019-09-09 13:50:00,50.94,50.98,50.94,50.94,15411.0,44.3676,44.4025,44.3676,44.3676,15411.0
2019-09-09 13:55:00,50.95,50.95,50.89,50.9,14198.0,44.3763,44.3763,44.3241,44.3328,14198.0
2019-09-09 14:00:00,50.9,50.96,50.88,50.96,16123.0,44.3328,44.385,44.3154,44.385,16123.0
2019-09-09 14:05:00,50.96,50.96,50.9,50.93,35379.0,44.385,44.385,44.3328,44.3589,35379.0
2019-09-09 14:10:00,50.93,50.94,50.91,50.93,23522.0,44.3589,44.3676,44.3415,44.3589,23522.0
2019-09-09 14:15:00,50.94,50.97,50.91,50.94,46235.0,44.3676,44.3938,44.3415,44.3676,46235.0
2019-09-09 14:20:00,50.95,50.99,50.91,50.97,32350.0,44.3763,44.4112,44.3415,44.3938,32350.0
2019-09-09 14:25:00,50.97,50.97,50.91,50.95,42020.0,44.3938,44.3938,44.3415,44.3763,42020.0
2019-09-09 14:30:00,50.95,51.06,50.95,51.02,46455.0,44.3763,44.4721,44.3763,44.4373,46455.0
2019-09-09 14:35:00,51.01,51.03,51.0,51.01,19043.0,44.4286,44.446,44.4199,44.4286,19043.0
2019-09-09 14:40:00,51.01,51.05,50.95,51.04,43134.0,44.4286,44.4634,44.3763,44.4547,43134.0
2019-09-09 14:45:00,51.04,51.05,51.0,51.02,36506.0,44.4547,44.4634,44.4199,44.4373,36506.0
2019-09-09 14:50:00,51.02,51.03,50.97,50.98,18737.0,44.4373,44.446,44.3938,44.4025,18737.0
2019-09-09 14:55:00,50.98,51.01,50.98,51.0,16660.0,44.4025,44.4286,44.4025,44.4199,16660.0
2019-09-09 15:00:00,51.0,51.1,50.99,51.07,27030.0,44.4199,44.507,44.4112,44.4809,27030.0
2019-09-09 15:05:00,51.07,51.08,51.04,51.08,15879.0,44.4809,44.4896,44.4547,44.4896,15879.0
2019-09-09 15:10:00,51.09,51.17,51.08,51.16,18344.0,44.4983,44.5679,44.4896,44.5592,18344.0
2019-09-09 15:15:00,51.16,51.19,51.15,51.18,20416.0,44.5592,44.5854,44.5505,44.5767,20416.0
2019-09-09 15:20:00,51.18,51.18,51.14,51.15,13638.0,44.5767,44.5767,44.5418,44.5505,13638.0
2019-09-09 15:25:00,51.16,51.19,51.14,51.18,12815.0,44.5592,44.5854,44.5418,44.5767,12815.0
2019-09-09 15:30:00,51.19,51.19,51.14,51.14,28765.0,44.5854,44.5854,44.5418,44.5418,28765.0
2019-09-09 15:35:00,51.15,51.16,51.1,51.15,29695.0,44.5505,44.5592,44.507,44.5505,29695.0
2019-09-09 15:40:00,51.15,51.17,51.13,51.14,31998.0,44.5505,44.5679,44.5331,44.5418,31998.0
2019-09-09 15:45:00,51.14,51.17,51.1,51.13,51982.0,44.5418,44.5679,44.507,44.5331,51982.0
2019-09-09 15:50:00,51.13,51.15,51.1,51.12,82819.0,44.5331,44.5505,44.507,44.5244,82819.0
2019-09-09 15:55:00,51.1,51.14,51.07,51.09,150712.0,44.507,44.5418,44.4809,44.4983,150712.0
2019-09-10 09:30:00,51.14,51.28,50.97,51.13,73633.0,44.5418,44.6638,44.3938,44.5331,73633.0
2019-09-10 09:35:00,51.12,51.18,51.08,51.17,40849.0,44.5244,44.5767,44.4896,44.5679,40849.0
2019-09-10 09:40:00,51.16,51.16,50.98,51.07,57577.0,44.5592,44.5592,44.4025,44.4809,57577.0
2019-09-10 09:45:00,51.06,51.15,51.03,51.12,44034.0,44.4721,44.5505,44.446,44.5244,44034.0
2019-09-10 09:50:00,51.13,51.13,50.94,51.02,31838.0,44.5331,44.5331,44.3676,44.4373,31838.0
2019-09-10 09:55:00,51.02,51.02,50.87,50.89,43593.0,44.4373,44.4373,44.3067,44.3241,43593.0
2019-09-10 10:00:00,50.87,50.92,50.8,50.85,44914.0,44.3067,44.3502,44.2457,44.2892,44914.0
2019-09-10 10:05:00,50.86,50.92,50.85,50.91,25636.0,44.2979,44.3502,44.2892,44.3415,25636.0
2019-09-10 10:10:00,50.91,50.92,50.81,50.89,28147.0,44.3415,44.3502,44.2544,44.3241,28147.0
2019-09-10 10:15:00,50.89,50.89,50.76,50.82,60661.0,44.3241,44.3241,44.2108,44.2631,60661.0
2019-09-10 10:20:00,50.81,50.85,50.78,50.84,28586.0,44.2544,44.2892,44.2283,44.2805,28586.0
2019-09-10 10:25:00,50.84,50.86,50.8,50.82,23148.0,44.2805,44.2979,44.2457,44.2631,23148.0
2019-09-10 10:30:00,50.82,50.84,50.76,50.78,33662.0,44.2631,44.2805,44.2108,44.2283,33662.0
2019-09-10 10:35:00,50.77,50.8,50.69,50.7,89396.0,44.2196,44.2457,44.1499,44.1586,89396.0
2019-09-10 10:40:00,50.69,50.71,50.61,50.69,40119.0,44.1499,44.1673,44.0802,44.1499,40119.0
2019-09-10 10:45:00,50.7,50.79,50.68,50.76,38854.0,44.1586,44.237,44.1412,44.2108,38854.0
2019-09-10 10:50:00,50.76,50.81,50.71,50.72,52285.0,44.2108,44.2544,44.1673,44.176,52285.0
2019-09-10 10:55:00,50.71,50.78,50.68,50.68,30911.0,44.1673,44.2283,44.1412,44.1412,30911.0
2019-09-10 11:00:00,50.69,50.73,50.68,50.7,30636.0,44.1499,44.1847,44.1412,44.1586,30636.0
2019-09-10 11:05:00,50.7,50.71,50.56,50.59,48363.0,44.1586,44.1673,44.0367,44.0628,48363.0
2019-09-10 11:10:00,50.59,50.69,50.58,50.68,33186.0,44.0628,44.1499,44.0541,44.1412,33186.0
2019-09-10 11:15:00,50.68,50.74,50.66,50.73,26781.0,44.1412,44.1934,44.1237,44.1847,26781.0
2019-09-10 11:20:00,50.73,50.8,50.72,50.74,34484.0,44.1847,44.2457,44.176,44.1934,34484.0
2019-09-10 11:25:00,50.73,50.74,50.69,50.73,43412.0,44.1847,44.1934,44.1499,44.1847,43412.0
2019-09-10 11:30:00,50.73,50.75,50.7,50.72,26067.0,44.1847,44.2021,44.1586,44.176,26067.0
2019-09-10 11:35:00,50.71,50.73,50.68,50.73,17565.0,44.1673,44.1847,44.1412,44.1847,17565.0
2019-09-10 11:40:00,50.73,50.79,50.71,50.78,21357.0,44.1847,44.237,44.1673,44.2283,21357.0
2019-09-10 11:45:00,50.79,50.84,50.76,50.84,39144.0,44.237,44.2805,44.2108,44.2805,39144.0
2019-09-10 11:50:00,50.84,50.89,50.82,50.87,22042.0,44.2805,44.3241,44.2631,44.3067,22042.0
2019-09-10 11:55:00,50.87,50.94,50.87,50.92,91785.0,44.3067,44.3676,44.3067,44.3502,91785.0
2019-09-10 12:00:00,50.91,50.98,50.85,50.89,85707.0,44.3415,44.4025,44.2892,44.3241,85707.0
2019-09-10 12:05:00,50.89,50.94,50.84,50.85,22418.0,44.3241,44.3676,44.2805,44.2892,22418.0
2019-09-10 12:10:00,50.85,50.86,50.82,50.83,14716.0,44.2892,44.2979,44.2631,44.2718,14716.0
2019-09-10 12:15:00,50.84,50.85,50.81,50.84,14764.0,44.2805,44.2892,44.2544,44.2805,14764.0
2019-09-10 12:20:00,50.84,50.88,50.84,50.85,45578.0,44.2805,44.3154,44.2805,44.2892,45578.0
2019-09-10 12:25:00,50.85,50.89,50.84,50.88,26635.0,44.2892,44.3241,44.2805,44.3154,26635.0
2019-09-10 12:30:00,50.88,50.89,50.87,50.87,18283.0,44.3154,44.3241,44.3067,44.3067,18283.0
2019-09-10 12:35:00,50.87,50.88,50.84,50.86,16068.0,44.3067,44.3154,44.2805,44.2979,16068.0
2019-09-10 12:40:00,50.86,50.91,50.86,50.9,11388.0,44.2979,44.3415,44.2979,44.3328,11388.0
2019-09-10 12:45:00,50.91,50.98,50.9,50.98,18111.0,44.3415,44.4025,44.3328,44.4025,18111.0
2019-09-10 12:50:00,50.98,51.0,50.97,50.97,19006.0,44.4025,44.4199,44.3938,44.3938,19006.0
2019-09-10 12:55:00,50.97,50.97,50.87,50.91,29955.0,44.3938,44.3938,44.3067,44.3415,29955.0
2019-09-10 13:00:00,50.92,50.94,50.9,50.91,14609.0,44.3502,44.3676,44.3328,44.3415,14609.0
2019-09-10 13:05:00,50.91,50.95,50.88,50.9,14800.0,44.3415,44.3763,44.3154,44.3328,14800.0
2019-09-10 13:10:00,50.91,50.92,50.86,50.87,25548.0,44.3415,44.3502,44.2979,44.3067,25548.0
2019-09-10 13:15:00,50.87,50.87,50.81,50.85,22010.0,44.3067,44.3067,44.2544,44.2892,22010.0
2019-09-10 13:20:00,50.84,50.88,50.84,50.86,18369.0,44.2805,44.3154,44.2805,44.2979,18369.0
2019-09-10 13:25:00,50.86,50.87,50.83,50.85,11797.0,44.2979,44.3067,44.2718,44.2892,11797.0
2019-09-10 13:30:00,50.86,50.88,50.83,50.87,37326.0,44.2979,44.3154,44.2718,44.3067,37326.0
2019-09-10 13:35:00,50.88,50.91,50.85,50.85,165420.0,44.3154,44.3415,44.2892,44.2892,165420.0
2019-09-10 13:40:00,50.86,50.86,50.76,50.77,29326.0,44.2979,44.2979,44.2108,44.2196,29326.0
2019-09-10 13:45:00,50.77,50.8,50.75,50.78,51947.0,44.2196,44.2457,44.2021,44.2283,51947.0
2019-09-10 13:50:00,50.79,50.83,50.78,50.79,20581.0,44.237,44.2718,44.2283,44.237,20581.0
2019-09-10 13:55:00,50.79,50.82,50.77,50.8,13429.0,44.237,44.2631,44.2196,44.2457,13429.0
2019-09-10 14:00:00,50.8,50.8,50.74,50.77,16158.0,44.2457,44.2457,44.1934,44.2196,16158.0
2019-09-10 14:05:00,50.77,50.79,50.74,50.76,24855.0,44.2196,44.237,44.1934,44.2108,24855.0
2019-09-10 14:10:00,50.76,50.77,50.69,50.7,13823.0,44.2108,44.2196,44.1499,44.1586,13823.0
2019-09-10 14:15:00,50.69,50.7,50.65,50.66,18419.0,44.1499,44.1586,44.115,44.1237,18419.0
2019-09-10 14:20:00,50.66,50.71,50.65,50.69,29898.0,44.1237,44.1673,44.115,44.1499,29898.0
2019-09-10 14:25:00,50.69,50.7,50.62,50.64,16916.0,44.1499,44.1586,44.0889,44.1063,16916.0
2019-09-10 14:30:00,50.64,50.65,50.62,50.64,18311.0,44.1063,44.115,44.0889,44.1063,18311.0
2019-09-10 14:35:00,50.64,50.65,50.6,50.61,22659.0,44.1063,44.115,44.0715,44.0802,22659.0
2019-09-10 14:40:00,50.61,50.61,50.55,50.6,53761.0,44.0802,44.0802,44.0279,44.0715,53761.0
2019-09-10 14:45:00,50.6,50.6,50.55,50.56,16796.0,44.0715,44.0715,44.0279,44.0367,16796.0
2019-09-10 14:50:00,50.56,50.57,50.54,50.57,27011.0,44.0367,44.0454,44.0192,44.0454,27011.0
2019-09-10 14:55:00,50.57,50.63,50.56,50.63,17834.0,44.0454,44.0976,44.0367,44.0976,17834.0
2019-09-10 15:00:00,50.63,50.73,50.62,50.73,54057.0,44.0976,44.1847,44.0889,44.1847,54057.0
2019-09-10 15:05:00,50.73,50.75,50.68,50.69,36048.0,44.1847,44.2021,44.1412,44.1499,36048.0
2019-09-10 15:10:00,50.68,50.72,50.67,50.7,23895.0,44.1412,44.176,44.1325,44.1586,23895.0
2019-09-10 15:15:00,50.71,50.72,50.69,50.72,17280.0,44.1673,44.176,44.1499,44.176,17280.0
2019-09-10 15:20:00,50.72,50.73,50.69,50.7,40369.0,44.176,44.1847,44.1499,44.1586,40369.0
2019-09-10 15:25:00,50.7,50.76,50.69,50.75,24256.0,44.1586,44.2108,44.1499,44.2021,24256.0
2019-09-10 15:30:00,50.75,50.78,50.73,50.77,46355.0,44.2021,44.2283,44.1847,44.2196,46355.0
2019-09-10 15:35:00,50.77,50.82,50.76,50.8,54354.0,44.2196,44.2631,44.2108,44.2457,54354.0
2019-09-10 15:40:00,50.8,50.86,50.75,50.85,60109.0,44.2457,44.2979,44.2021,44.2892,60109.0
2019-09-10 15:45:00,50.84,50.85,50.81,50.81,42284.0,44.2805,44.2892,44.2544,44.2544,42284.0
2019-09-10 15:50:00,50.81,50.87,50.8,50.85,109696.0,44.2544,44.3067,44.2457,44.2892,109696.0
2019-09-10 15:55:00,50.85,50.96,50.85,50.96,173451.0,44.2892,44.385,44.2892,44.385,173451.0
2019-09-11 09:30:00,51.0,51.09,50.73,50.82,84372.0,44.4199,44.4983,44.1847,44.2631,84372.0
2019-09-11 09:35:00,50.84,50.88,50.61,50.78,46481.0,44.2805,44.3154,44.0802,44.2283,46481.0
2019-09-11 09:40:00,50.78,50.97,50.77,50.95,14523.0,44.2283,44.3938,44.2196,44.3763,14523.0
2019-09-11 09:45:00,51.0,51.07,50.8,51.03,63016.0,44.4199,44.4809,44.2457,44.446,63016.0
2019-09-11 09:50:00,51.05,51.07,50.94,51.05,19887.0,44.4634,44.4809,44.3676,44.4634,19887.0
2019-09-11 09:55:00,51.06,51.11,51.05,51.07,19104.0,44.4721,44.5157,44.4634,44.4809,19104.0
2019-09-11 10:00:00,51.08,51.2,51.06,51.2,17333.0,44.4896,44.5941,44.4721,44.5941,17333.0
2019-09-11 10:05:00,51.21,51.27,51.2,51.22,31469.0,44.6028,44.655,44.5941,44.6115,31469.0
2019-09-11 10:10:00,51.22,51.23,51.21,51.22,12061.0,44.6115,44.6202,44.6028,44.6115,12061.0
2019-09-11 10:15:00,51.23,51.24,51.19,51.24,28953.0,44.6202,44.6289,44.5854,44.6289,28953.0
2019-09-11 10:20:00,51.24,51.32,51.23,51.31,23371.0,44.6289,44.6986,44.6202,44.6899,23371.0
2019-09-11 10:25:00,51.31,51.42,51.27,51.41,27272.0,44.6899,44.7857,44.655,44.777,27272.0
2019-09-11 10:30:00,51.41,51.44,51.33,51.34,20744.0,44.777,44.8031,44.7073,44.716,20744.0
2019-09-11 10:35:00,51.35,51.36,51.33,51.33,23564.0,44.7247,44.7334,44.7073,44.7073,23564.0
2019-09-11 10:40:00,51.34,51.35,51.28,51.35,15469.0,44.716,44.7247,44.6638,44.7247,15469.0
2019-09-11 10:45:00,51.34,51.34,51.27,51.27,16927.0,44.716,44.716,44.655,44.655,16927.0
2019-09-11 10:50:00,51.27,51.29,51.24,51.25,19235.0,44.655,44.6725,44.6289,44.6376,19235.0
2019-09-11 10:55:00,51.24,51.26,51.23,51.25,10887.0,44.6289,44.6463,44.6202,44.6376,10887.0
2019-09-11 11:00:00,51.25,51.32,51.24,51.25,42236.0,44.6376,44.6986,44.6289,44.6376,42236.0
2019-09-11 11:05:00,51.24,51.26,51.22,51.23,15120.0,44.6289,44.6463,44.6115,44.6202,15120.0
2019-09-11 11:10:00,51.23,51.24,51.14,51.15,24432.0,44.6202,44.6289,44.5418,44.5505,24432.0
2019-09-11 11:15:00,51.15,51.18,51.14,51.15,26397.0,44.5505,44.5767,44.5418,44.5505,26397.0
2019-09-11 11:20:00,51.15,51.19,51.13,51.15,18636.0,44.5505,44.5854,44.5331,44.5505,18636.0
2019-09-11 11:25:00,51.15,51.15,51.1,51.13,20557.0,44.5505,44.5505,44.507,44.5331,20557.0
2019-09-11 11:30:00,51.13,51.15,51.1,51.13,19287.0,44.5331,44.5505,44.507,44.5331,19287.0
2019-09-11 11:35:00,51.12,51.19,51.12,51.19,16792.0,44.5244,44.5854,44.5244,44.5854,16792.0
2019-09-11 11:40:00,51.18,51.21,51.18,51.2,18267.0,44.5767,44.6028,44.5767,44.5941,18267.0
2019-09-11 11:45:00,51.2,51.21,51.18,51.2,24972.0,44.5941,44.6028,44.5767,44.5941,24972.0
2019-09-11 11:50:00,51.2,51.22,51.18,51.2,16271.0,44.5941,44.6115,44.5767,44.5941,16271.0
2019-09-11 11:55:00,51.19,51.25,51.19,51.21,31950.0,44.5854,44.6376,44.5854,44.6028,31950.0
2019-09-11 12:00:00,51.21,51.23,51.16,51.21,25232.0,44.6028,44.6202,44.5592,44.6028,25232.0
2019-09-11 12:05:00,51.21,51.25,51.2,51.21,14425.0,44.6028,44.6376,44.5941,44.6028,14425.0
2019-09-11 12:10:00,51.21,51.21,51.18,51.19,14371.0,44.6028,44.6028,44.5767,44.5854,14371.0
2019-09-11 12:15:00,51.19,51.21,51.18,51.2,20393.0,44.5854,44.6028,44.5767,44.5941,20393.0
2019-09-11 12:20:00,51.2,51.23,51.18,51.22,21609.0,44.5941,44.6202,44.5767,44.6115,21609.0
2019-09-11 12:25:00,51.22,51.22,51.16,51.18,14779.0,44.6115,44.6115,44.5592,44.5767,14779.0
2019-09-11 12:30:00,51.19,51.2,51.17,51.18,8515.0,44.5854,44.5941,44.5679,44.5767,8515.0
2019-09-11 12:35:00,51.18,51.19,51.15,51.16,11292.0,44.5767,44.5854,44.5505,44.5592,11292.0
2019-09-11 12:40:00,51.16,51.18,51.14,51.17,11520.0,44.5592,44.5767,44.5418,44.5679,11520.0
2019-09-11 12:45:00,51.17,51.19,51.16,51.18,12535.0,44.5679,44.5854,44.5592,44.5767,12535.0
2019-09-11 12:50:00,51.18,51.2,51.16,51.18,19914.0,44.5767,44.5941,44.5592,44.5767,19914.0
2019-09-11 12:55:00,51.18,51.24,51.17,51.22,21995.0,44.5767,44.6289,44.5679,44.6115,21995.0
2019-09-11 13:00:00,51.21,51.22,51.2,51.21,25848.0,44.6028,44.6115,44.5941,44.6028,25848.0
2019-09-11 13:05:00,51.21,51.22,51.19,51.2,27579.0,44.6028,44.6115,44.5854,44.5941,27579.0
2019-09-11 13:10:00,51.2,51.23,51.18,51.22,39928.0,44.5941,44.6202,44.5767,44.6115,39928.0
2019-09-11 13:15:00,51.23,51.24,51.22,51.23,10975.0,44.6202,44.6289,44.6115,44.6202,10975.0
2019-09-11 13:20:00,51.23,51.24,51.22,51.23,22622.0,44.6202,44.6289,44.6115,44.6202,22622.0
2019-09-11 13:25:00,51.23,51.25,51.21,51.22,24079.0,44.6202,44.6376,44.6028,44.6115,24079.0
2019-09-11 13:30:00,51.22,51.26,51.2,51.25,31107.0,44.6115,44.6463,44.5941,44.6376,31107.0
2019-09-11 13:35:00,51.25,51.25,51.22,51.24,12731.0,44.6376,44.6376,44.6115,44.6289,12731.0
2019-09-11 13:40:00,51.25,51.26,51.18,51.21,18565.0,44.6376,44.6463,44.5767,44.6028,18565.0
2019-09-11 13:45:00,51.21,51.22,51.19,51.2,12148.0,44.6028,44.6115,44.5854,44.5941,12148.0
2019-09-11 13:50:00,51.22,51.23,51.16,51.19,20890.0,44.6115,44.6202,44.5592,44.5854,20890.0
2019-09-11 13:55:00,51.18,51.21,51.16,51.21,8839.0,44.5767,44.6028,44.5592,44.6028,8839.0
2019-09-11 14:00:00,51.21,51.21,51.15,51.2,24685.0,44.6028,44.6028,44.5505,44.5941,24685.0
2019-09-11 14:05:00,51.19,51.23,51.17,51.22,16004.0,44.5854,44.6202,44.5679,44.6115,16004.0
2019-09-11 14:10:00,51.21,51.22,51.19,51.2,12801.0,44.6028,44.6115,44.5854,44.5941,12801.0
2019-09-11 14:15:00,51.2,51.24,51.2,51.24,20099.0,44.5941,44.6289,44.5941,44.6289,20099.0
2019-09-11 14:20:00,51.24,51.24,51.2,51.22,13937.0,44.6289,44.6289,44.5941,44.6115,13937.0
2019-09-11 14:25:00,51.22,51.22,51.18,51.18,17271.0,44.6115,44.6115,44.5767,44.5767,17271.0
2019-09-11 14:30:00,51.19,51.22,51.18,51.2,36213.0,44.5854,44.6115,44.5767,44.5941,36213.0
2019-09-11 14:35:00,51.2,51.22,51.17,51.18,18631.0,44.5941,44.6115,44.5679,44.5767,18631.0
2019-09-11 14:40:00,51.19,51.21,51.17,51.18,21302.0,44.5854,44.6028,44.5679,44.5767,21302.0
2019-09-11 14:45:00,51.18,51.19,51.16,51.18,7053.0,44.5767,44.5854,44.5592,44.5767,7053.0
2019-09-11 14:50:00,51.18,51.2,51.17,51.18,17193.0,44.5767,44.5941,44.5679,44.5767,17193.0
2019-09-11 14:55:00,51.18,51.18,51.15,51.16,19079.0,44.5767,44.5767,44.5505,44.5592,19079.0
2019-09-11 15:00:00,51.16,51.2,51.16,51.19,33226.0,44.5592,44.5941,44.5592,44.5854,33226.0
2019-09-11 15:05:00,51.2,51.2,51.15,51.17,23851.0,44.5941,44.5941,44.5505,44.5679,23851.0
2019-09-11 15:10:00,51.17,51.2,51.15,51.19,20056.0,44.5679,44.5941,44.5505,44.5854,20056.0
2019-09-11 15:15:00,51.19,51.2,51.18,51.2,24653.0,44.5854,44.5941,44.5767,44.5941,24653.0
2019-09-11 15:20:00,51.19,51.24,51.19,51.23,36681.0,44.5854,44.6289,44.5854,44.6202,36681.0
2019-09-11 15:25:00,51.23,51.25,51.21,51.22,30817.0,44.6202,44.6376,44.6028,44.6115,30817.0
2019-09-11 15:30:00,51.21,51.24,51.19,51.24,47771.0,44.6028,44.6289,44.5854,44.6289,47771.0
2019-09-11 15:35:00,51.23,51.27,51.22,51.23,63190.0,44.6202,44.655,44.6115,44.6202,63190.0
2019-09-11 15:40:00,51.23,51.24,51.19,51.2,41797.0,44.6202,44.6289,44.5854,44.5941,41797.0
2019-09-11 15:45:00,51.19,51.25,51.16,51.25,55300.0,44.5854,44.6376,44.5592,44.6376,55300.0
2019-09-11 15:50:00,51.25,51.37,51.24,51.36,86939.0,44.6376,44.7421,44.6289,44.7334,86939.0
2019-09-11 15:55:00,51.36,51.42,51.33,51.4,202146.0,44.7334,44.7857,44.7073,44.7683,202146.0
2019-09-12 09:30:00,51.31,51.49,51.21,51.41,86152.0,44.6899,44.8467,44.6028,44.777,86152.0
2019-09-12 09:35:00,51.4,51.41,51.29,51.3,29392.0,44.7683,44.777,44.6725,44.6812,29392.0
2019-09-12 09:40:00,51.31,51.35,51.3,51.3,25431.0,44.6899,44.7247,44.6812,44.6812,25431.0
2019-09-12 09:45:00,51.3,51.53,51.3,51.43,30809.0,44.6812,44.8815,44.6812,44.7944,30809.0
2019-09-12 09:50:00,51.44,51.53,51.38,51.53,27201.0,44.8031,44.8815,44.7509,44.8815,27201.0
2019-09-12 09:55:00,51.54,51.57,51.49,51.52,28887.0,44.8902,44.9163,44.8467,44.8728,28887.0
2019-09-12 10:00:00,51.53,51.53,51.33,51.39,23003.0,44.8815,44.8815,44.7073,44.7596,23003.0
2019-09-12 10:05:00,51.38,51.41,51.29,51.32,18582.0,44.7509,44.777,44.6725,44.6986,18582.0
2019-09-12 10:10:00,51.32,51.5,51.32,51.36,62559.0,44.6986,44.8554,44.6986,44.7334,62559.0
2019-09-12 10:15:00,51.37,51.45,51.31,51.32,27896.0,44.7421,44.8118,44.6899,44.6986,27896.0
2019-09-12 10:20:00,51.31,51.37,51.24,51.35,30942.0,44.6899,44.7421,44.6289,44.7247,30942.0
2019-09-12 10:25:00,51.36,51.44,51.36,51.41,30728.0,44.7334,44.8031,44.7334,44.777,30728.0
2019-09-12 10:30:00,51.41,51.44,51.33,51.33,22277.0,44.777,44.8031,44.7073,44.7073,22277.0
2019-09-12 10:35:00,51.35,51.39,51.32,51.37,21405.0,44.7247,44.7596,44.6986,44.7421,21405.0
2019-09-12 10:40:00,51.37,51.4,51.32,51.37,23471.0,44.7421,44.7683,44.6986,44.7421,23471.0
2019-09-12 10:45:00,51.38,51.43,51.36,51.42,23687.0,44.7509,44.7944,44.7334,44.7857,23687.0
2019-09-12 10:50:00,51.42,51.42,51.18,51.23,60108.0,44.7857,44.7857,44.5767,44.6202,60108.0
2019-09-12 10:55:00,51.23,51.32,51.21,51.24,22098.0,44.6202,44.6986,44.6028,44.6289,22098.0
2019-09-12 11:00:00,51.23,51.26,51.19,51.25,25084.0,44.6202,44.6463,44.5854,44.6376,25084.0
2019-09-12 11:05:00,51.26,51.26,51.18,51.24,22510.0,44.6463,44.6463,44.5767,44.6289,22510.0
2019-09-12 11:10:00,51.24,51.27,51.18,51.22,21169.0,44.6289,44.655,44.5767,44.6115,21169.0
2019-09-12 11:15:00,51.23,51.3,51.22,51.26,22453.0,44.6202,44.6812,44.6115,44.6463,22453.0
2019-09-12 11:20:00,51.26,51.3,51.24,51.28,16843.0,44.6463,44.6812,44.6289,44.6638,16843.0
2019-09-12 11:25:00,51.28,51.32,51.27,51.28,23365.0,44.6638,44.6986,44.655,44.6638,23365.0
2019-09-12 11:30:00,51.26,51.3,51.24,51.27,33600.0,44.6463,44.6812,44.6289,44.655,33600.0
2019-09-12 11:35:00,51.27,51.32,51.26,51.31,22666.0,44.655,44.6986,44.6463,44.6899,22666.0
2019-09-12 11:40:00,51.31,51.37,51.3,51.37,15975.0,44.6899,44.7421,44.6812,44.7421,15975.0
2019-09-12 11:45:00,51.37,51.39,51.33,51.39,23660.0,44.7421,44.7596,44.7073,44.7596,23660.0
2019-09-12 11:50:00,51.39,51.39,51.29,51.32,36326.0,44.7596,44.7596,44.6725,44.6986,36326.0
2019-09-12 11:55:00,51.31,51.38,51.3,51.38,24990.0,44.6899,44.7509,44.6812,44.7509,24990.0
2019-09-12 12:00:00,51.38,51.4,51.33,51.4,30632.0,44.7509,44.7683,44.7073,44.7683,30632.0
2019-09-12 12:05:00,51.41,51.43,51.36,51.39,25987.0,44.777,44.7944,44.7334,44.7596,25987.0
2019-09-12 12:10:00,51.4,51.42,51.34,51.38,20039.0,44.7683,44.7857,44.716,44.7509,20039.0
2019-09-12 12:15:00,51.38,51.45,51.36,51.41,27889.0,44.7509,44.8118,44.7334,44.777,27889.0
2019-09-12 12:20:00,51.41,51.43,51.39,51.41,22711.0,44.777,44.7944,44.7596,44.777,22711.0
2019-09-12 12:25:00,51.41,51.46,51.39,51.44,23123.0,44.777,44.8205,44.7596,44.8031,23123.0
2019-09-12 12:30:00,51.43,51.48,51.42,51.48,16667.0,44.7944,44.838,44.7857,44.838,16667.0
2019-09-12 12:35:00,51.46,51.47,51.42,51.43,18207.0,44.8205,44.8292,44.7857,44.7944,18207.0
2019-09-12 12:40:00,51.43,51.5,51.42,51.47,20001.0,44.7944,44.8554,44.7857,44.8292,20001.0
2019-09-12 12:45:00,51.48,51.49,51.45,51.48,14766.0,44.838,44.8467,44.8118,44.838,14766.0
2019-09-12 12:50:00,51.49,51.51,51.47,51.5,18728.0,44.8467,44.8641,44.8292,44.8554,18728.0
2019-09-12 12:55:00,51.5,51.54,51.47,51.5,34511.0,44.8554,44.8902,44.8292,44.8554,34511.0
2019-09-12 13:00:00,51.51,51.58,51.5,51.58,19813.0,44.8641,44.925,44.8554,44.925,19813.0
2019-09-12 13:05:00,51.59,51.6,51.49,51.51,24853.0,44.9338,44.9425,44.8467,44.8641,24853.0
2019-09-12 13:10:00,51.51,51.53,51.49,51.49,16070.0,44.8641,44.8815,44.8467,44.8467,16070.0
2019-09-12 13:15:00,51.5,51.51,51.48,51.5,15045.0,44.8554,44.8641,44.838,44.8554,15045.0
2019-09-12 13:20:00,51.5,51.51,51.49,51.49,9429.0,44.8554,44.8641,44.8467,44.8467,9429.0
2019-09-12 13:25:00,51.49,51.52,51.48,51.51,25685.0,44.8467,44.8728,44.838,44.8641,25685.0
2019-09-12 13:30:00,51.51,51.54,51.5,51.53,19767.0,44.8641,44.8902,44.8554,44.8815,19767.0
2019-09-12 13:35:00,51.52,51.53,51.5,51.51,20055.0,44.8728,44.8815,44.8554,44.8641,20055.0
2019-09-12 13:40:00,51.52,51.52,51.45,51.48,23552.0,44.8728,44.8728,44.8118,44.838,23552.0
2019-09-12 13:45:00,51.49,51.53,51.48,51.51,22480.0,44.8467,44.8815,44.838,44.8641,22480.0
2019-09-12 13:50:00,51.51,51.56,51.49,51.55,18586.0,44.8641,44.9076,44.8467,44.8989,18586.0
2019-09-12 13:55:00,51.55,51.56,51.5,51.52,14089.0,44.8989,44.9076,44.8554,44.8728,14089.0
2019-09-12 14:00:00,51.52,51.54,51.49,51.54,19907.0,44.8728,44.8902,44.8467,44.8902,19907.0
2019-09-12 14:05:00,51.54,51.56,51.51,51.56,24612.0,44.8902,44.9076,44.8641,44.9076,24612.0
2019-09-12 14:10:00,51.56,51.57,51.53,51.54,15284.0,44.9076,44.9163,44.8815,44.8902,15284.0
2019-09-12 14:15:00,51.54,51.57,51.53,51.54,21608.0,44.8902,44.9163,44.8815,44.8902,21608.0
2019-09-12 14:20:00,51.54,51.55,51.5,51.55,21446.0,44.8902,44.8989,44.8554,44.8989,21446.0
2019-09-12 14:25:00,51.55,51.56,51.53,51.54,13139.0,44.8989,44.9076,44.8815,44.8902,13139.0
2019-09-12 14:30:00,51.54,51.55,51.51,51.55,22796.0,44.8902,44.8989,44.8641,44.8989,22796.0
2019-09-12 14:35:00,51.55,51.59,51.54,51.58,29117.0,44.8989,44.9338,44.8902,44.925,29117.0
2019-09-12 14:40:00,51.59,51.65,51.59,51.6,25434.0,44.9338,44.986,44.9338,44.9425,25434.0
2019-09-12 14:45:00,51.6,51.65,51.58,51.65,30609.0,44.9425,44.986,44.925,44.986,30609.0
2019-09-12 14:50:00,51.65,51.68,51.64,51.68,19689.0,44.986,45.0121,44.9773,45.0121,19689.0
2019-09-12 14:55:00,51.68,51.69,51.63,51.63,20282.0,45.0121,45.0209,44.9686,44.9686,20282.0
2019-09-12 15:00:00,51.63,51.68,51.61,51.62,18799.0,44.9686,45.0121,44.9512,44.9599,18799.0
2019-09-12 15:05:00,51.62,51.65,51.6,51.6,16454.0,44.9599,44.986,44.9425,44.9425,16454.0
2019-09-12 15:10:00,51.6,51.64,51.6,51.63,22030.0,44.9425,44.9773,44.9425,44.9686,22030.0
2019-09-12 15:15:00,51.63,51.66,51.61,51.62,27536.0,44.9686,44.9947,44.9512,44.9599,27536.0
2019-09-12 15:20:00,51.62,51.65,51.62,51.65,24210.0,44.9599,44.986,44.9599,44.986,24210.0
2019-09-12 15:25:00,51.64,51.67,51.62,51.62,22988.0,44.9773,45.0034,44.9599,44.9599,22988.0
2019-09-12 15:30:00,51.63,51.67,51.6,51.63,30196.0,44.9686,45.0034,44.9425,44.9686,30196.0
2019-09-12 15:35:00,51.63,51.65,51.59,51.62,39512.0,44.9686,44.986,44.9338,44.9599,39512.0
2019-09-12 15:40:00,51.61,51.61,51.53,51.57,40666.0,44.9512,44.9512,44.8815,44.9163,40666.0
2019-09-12 15:45:00,51.57,51.61,51.53,51.53,51201.0,44.9163,44.9512,44.8815,44.8815,51201.0
2019-09-12 15:50:00,51.53,51.56,51.51,51.54,79287.0,44.8815,44.9076,44.8641,44.8902,79287.0
2019-09-12 15:55:00,51.54,51.56,51.46,51.48,203425.0,44.8902,44.9076,44.8205,44.838,203425.0
2019-09-13 09:30:00,51.82,51.94,51.69,51.75,63498.0,45.1341,45.2386,45.0209,45.0731,63498.0
2019-09-13 09:35:00,51.74,51.86,51.72,51.84,30494.0,45.0644,45.1689,45.047,45.1515,30494.0
2019-09-13 09:40:00,51.86,52.02,51.85,52.0,31021.0,45.1689,45.3083,45.1602,45.2909,31021.0
2019-09-13 09:45:00,51.99,52.0,51.85,51.92,19904.0,45.2821,45.2909,45.1602,45.2212,19904.0
2019-09-13 09:50:00,51.91,52.03,51.91,51.99,18095.0,45.2125,45.317,45.2125,45.2821,18095.0
2019-09-13 09:55:00,51.99,52.01,51.88,51.89,28415.0,45.2821,45.2996,45.1863,45.1951,28415.0
2019-09-13 10:00:00,51.9,51.96,51.76,51.77,31019.0,45.2038,45.256,45.0818,45.0905,31019.0
2019-09-13 10:05:00,51.77,51.79,51.74,51.74,21198.0,45.0905,45.108,45.0644,45.0644,21198.0
2019-09-13 10:10:00,51.75,51.9,51.74,51.84,23160.0,45.0731,45.2038,45.0644,45.1515,23160.0
2019-09-13 10:15:00,51.84,51.9,51.83,51.87,27315.0,45.1515,45.2038,45.1428,45.1776,27315.0
2019-09-13 10:20:00,51.88,51.9,51.86,51.89,29721.0,45.1863,45.2038,45.1689,45.1951,29721.0
2019-09-13 10:25:00,51.89,51.94,51.89,51.91,17334.0,45.1951,45.2386,45.1951,45.2125,17334.0
2019-09-13 10:30:00,51.92,51.93,51.88,51.9,14724.0,45.2212,45.2299,45.1863,45.2038,14724.0
2019-09-13 10:35:00,51.9,51.92,51.89,51.9,17457.0,45.2038,45.2212,45.1951,45.2038,17457.0
2019-09-13 10:40:00,51.89,51.92,51.87,51.9,19049.0,45.1951,45.2212,45.1776,45.2038,19049.0
2019-09-13 10:45:00,51.89,51.91,51.86,51.88,17432.0,45.1951,45.2125,45.1689,45.1863,17432.0
2019-09-13 10:50:00,51.87,51.91,51.85,51.88,16244.0,45.1776,45.2125,45.1602,45.1863,16244.0
2019-09-13 10:55:00,51.89,51.91,51.85,51.9,34030.0,45.1951,45.2125,45.1602,45.2038,34030.0
2019-09-13 11:00:00,51.9,51.95,51.89,51.91,19851.0,45.2038,45.2473,45.1951,45.2125,19851.0
2019-09-13 11:05:00,51.91,51.96,51.9,51.96,10729.0,45.2125,45.256,45.2038,45.256,10729.0
2019-09-13 11:10:00,51.97,52.01,51.95,51.98,24288.0,45.2647,45.2996,45.2473,45.2734,24288.0
2019-09-13 11:15:00,51.98,52.04,51.97,52.01,15789.0,45.2734,45.3257,45.2647,45.2996,15789.0
2019-09-13 11:20:00,52.0,52.01,51.97,52.0,14613.0,45.2909,45.2996,45.2647,45.2909,14613.0
2019-09-13 11:25:00,52.01,52.02,51.96,51.99,21214.0,45.2996,45.3083,45.256,45.2821,21214.0
2019-09-13 11:30:00,52.0,52.0,51.94,51.96,16498.0,45.2909,45.2909,45.2386,45.256,16498.0
2019-09-13 11:35:00,51.96,51.98,51.94,51.97,16255.0,45.256,45.2734,45.2386,45.2647,16255.0
2019-09-13 11:40:00,51.97,51.98,51.95,51.96,35314.0,45.2647,45.2734,45.2473,45.256,35314.0
2019-09-13 11:45:00,51.97,52.03,51.96,52.02,22034.0,45.2647,45.317,45.256,45.3083,22034.0
2019-09-13 11:50:00,52.02,52.03,51.99,52.0,23673.0,45.3083,45.317,45.2821,45.2909,23673.0
2019-09-13 11:55:00,52.01,52.02,51.98,51.99,20423.0,45.2996,45.3083,45.2734,45.2821,20423.0
2019-09-13 12:00:00,52.0,52.02,51.97,52.02,22555.0,45.2909,45.3083,45.2647,45.3083,22555.0
2019-09-13 12:05:00,52.02,52.06,52.0,52.01,25475.0,45.3083,45.3431,45.2909,45.2996,25475.0
2019-09-13 12:10:00,52.02,52.04,52.0,52.04,10825.0,45.3083,45.3257,45.2909,45.3257,10825.0
2019-09-13 12:15:00,52.04,52.04,51.99,52.01,16812.0,45.3257,45.3257,45.2821,45.2996,16812.0
2019-09-13 12:20:00,52.0,52.0,51.92,51.95,24675.0,45.2909,45.2909,45.2212,45.2473,24675.0
2019-09-13 12:25:00,51.95,51.95,51.92,51.94,12862.0,45.2473,45.2473,45.2212,45.2386,12862.0
2019-09-13 12:30:00,51.94,51.95,51.92,51.94,11441.0,45.2386,45.2473,45.2212,45.2386,11441.0
2019-09-13 12:35:00,51.94,51.99,51.92,51.98,18525.0,45.2386,45.2821,45.2212,45.2734,18525.0
2019-09-13 12:40:00,51.98,52.0,51.96,51.98,8880.0,45.2734,45.2909,45.256,45.2734,8880.0
2019-09-13 12:45:00,51.98,52.04,51.97,52.04,15439.0,45.2734,45.3257,45.2647,45.3257,15439.0
2019-09-13 12:50:00,52.04,52.08,52.03,52.03,28059.0,45.3257,45.3605,45.317,45.317,28059.0
2019-09-13 12:55:00,52.04,52.08,52.02,52.08,7145.0,45.3257,45.3605,45.3083,45.3605,7145.0
2019-09-13 13:00:00,52.08,52.12,52.06,52.12,16260.0,45.3605,45.3954,45.3431,45.3954,16260.0
2019-09-13 13:05:00,52.12,52.15,52.11,52.14,11948.0,45.3954,45.4215,45.3867,45.4128,11948.0
2019-09-13 13:10:00,52.13,52.15,52.12,52.14,10248.0,45.4041,45.4215,45.3954,45.4128,10248.0
2019-09-13 13:15:00,52.13,52.15,52.12,52.14,19006.0,45.4041,45.4215,45.3954,45.4128,19006.0
2019-09-13 13:20:00,52.14,52.14,52.12,52.13,14866.0,45.4128,45.4128,45.3954,45.4041,14866.0
2019-09-13 13:25:00,52.13,52.16,52.12,52.15,18484.0,45.4041,45.4302,45.3954,45.4215,18484.0
2019-09-13 13:30:00,52.14,52.17,52.14,52.15,14651.0,45.4128,45.4389,45.4128,45.4215,14651.0
2019-09-13 13:35:00,52.14,52.14,52.08,52.08,15375.0,45.4128,45.4128,45.3605,45.3605,15375.0
2019-09-13 13:40:00,52.08,52.1,52.06,52.08,17816.0,45.3605,45.378,45.3431,45.3605,17816.0
2019-09-13 13:45:00,52.08,52.11,52.05,52.1,13217.0,45.3605,45.3867,45.3344,45.378,13217.0
2019-09-13 13:50:00,52.1,52.1,52.08,52.1,16687.0,45.378,45.378,45.3605,45.378,16687.0
2019-09-13 13:55:00,52.1,52.1,52.08,52.08,15080.0,45.378,45.378,45.3605,45.3605,15080.0
2019-09-13 14:00:00,52.09,52.1,52.04,52.05,34382.0,45.3692,45.378,45.3257,45.3344,34382.0
2019-09-13 14:05:00,52.05,52.06,52.02,52.02,26666.0,45.3344,45.3431,45.3083,45.3083,26666.0
2019-09-13 14:10:00,52.02,52.02,51.95,51.96,25933.0,45.3083,45.3083,45.2473,45.256,25933.0
2019-09-13 14:15:00,51.96,51.97,51.89,51.9,21239.0,45.256,45.2647,45.1951,45.2038,21239.0
2019-09-13 14:20:00,51.9,51.92,51.87,51.92,11814.0,45.2038,45.2212,45.1776,45.2212,11814.0
2019-09-13 14:25:00,51.92,51.97,51.9,51.97,20957.0,45.2212,45.2647,45.2038,45.2647,20957.0
2019-09-13 14:30:00,51.97,51.98,51.95,51.97,10843.0,45.2647,45.2734,45.2473,45.2647,10843.0
2019-09-13 14:35:00,51.98,51.99,51.96,51.96,11018.0,45.2734,45.2821,45.256,45.256,11018.0
2019-09-13 14:40:00,51.96,51.96,51.92,51.96,16823.0,45.256,45.256,45.2212,45.256,16823.0
2019-09-13 14:45:00,51.96,51.96,51.91,51.92,12330.0,45.256,45.256,45.2125,45.2212,12330.0
2019-09-13 14:50:00,51.91,51.94,51.91,51.93,12159.0,45.2125,45.2386,45.2125,45.2299,12159.0
2019-09-13 14:55:00,51.92,51.94,51.9,51.91,19345.0,45.2212,45.2386,45.2038,45.2125,19345.0
2019-09-13 15:00:00,51.9,51.9,51.87,51.89,20259.0,45.2038,45.2038,45.1776,45.1951,20259.0
2019-09-13 15:05:00,51.9,51.9,51.83,51.85,15400.0,45.2038,45.2038,45.1428,45.1602,15400.0
2019-09-13 15:10:00,51.85,51.86,51.81,51.83,30145.0,45.1602,45.1689,45.1254,45.1428,30145.0
2019-09-13 15:15:00,51.82,51.84,51.77,51.83,32656.0,45.1341,45.1515,45.0905,45.1428,32656.0
2019-09-13 15:20:00,51.82,51.86,51.82,51.84,18707.0,45.1341,45.1689,45.1341,45.1515,18707.0
2019-09-13 15:25:00,51.84,51.87,51.83,51.84,19505.0,45.1515,45.1776,45.1428,45.1515,19505.0
2019-09-13 15:30:00,51.84,51.85,51.79,51.8,54523.0,45.1515,45.1602,45.108,45.1167,54523.0
2019-09-13 15:35:00,51.8,51.83,51.79,51.79,44964.0,45.1167,45.1428,45.108,45.108,44964.0
2019-09-13 15:40:00,51.8,51.83,51.75,51.83,71208.0,45.1167,45.1428,45.0731,45.1428,71208.0
2019-09-13 15:45:00,51.83,51.89,51.83,51.84,74914.0,45.1428,45.1951,45.1428,45.1515,74914.0
2019-09-13 15:50:00,51.84,51.86,51.78,51.78,179254.0,45.1515,45.1689,45.0992,45.0992,179254.0
2019-09-13 15:55:00,51.79,51.8,51.73,51.76,250631.0,45.108,45.1167,45.0557,45.0818,250631.0
2019-09-16 09:30:00,51.53,51.63,51.41,51.6,36037.0,44.8815,44.9686,44.777,44.9425,36037.0
2019-09-16 09:35:00,51.58,51.59,51.49,51.52,23063.0,44.925,44.9338,44.8467,44.8728,23063.0
2019-09-16 09:40:00,51.54,51.57,51.49,51.53,14224.0,44.8902,44.9163,44.8467,44.8815,14224.0
2019-09-16 09:45:00,51.53,51.62,51.5,51.53,31877.0,44.8815,44.9599,44.8554,44.8815,31877.0
2019-09-16 09:50:00,51.54,51.66,51.52,51.62,21874.0,44.8902,44.9947,44.8728,44.9599,21874.0
2019-09-16 09:55:00,51.63,51.72,51.6,51.67,32152.0,44.9686,45.047,44.9425,45.0034,32152.0
2019-09-16 10:00:00,51.67,51.72,51.67,51.72,15280.0,45.0034,45.047,45.0034,45.047,15280.0
2019-09-16 10:05:00,51.72,51.8,51.72,51.74,26545.0,45.047,45.1167,45.047,45.0644,26545.0
2019-09-16 10:10:00,51.74,51.75,51.63,51.64,21974.0,45.0644,45.0731,44.9686,44.9773,21974.0
2019-09-16 10:15:00,51.64,51.71,51.63,51.71,20027.0,44.9773,45.0383,44.9686,45.0383,20027.0
2019-09-16 10:20:00,51.7,51.75,51.66,51.73,25615.0,45.0296,45.0731,44.9947,45.0557,25615.0
2019-09-16 10:25:00,51.73,51.75,51.7,51.71,20610.0,45.0557,45.0731,45.0296,45.0383,20610.0
2019-09-16 10:30:00,51.72,51.74,51.69,51.73,13931.0,45.047,45.0644,45.0209,45.0557,13931.0
2019-09-16 10:35:00,51.72,51.75,51.71,51.74,13615.0,45.047,45.0731,45.0383,45.0644,13615.0
2019-09-16 10:40:00,51.74,51.76,51.73,51.75,15129.0,45.0644,45.0818,45.0557,45.0731,15129.0
2019-09-16 10:45:00,51.75,51.78,51.73,51.73,15890.0,45.0731,45.0992,45.0557,45.0557,15890.0
2019-09-16 10:50:00,51.73,51.76,51.72,51.75,17020.0,45.0557,45.0818,45.047,45.0731,17020.0
2019-09-16 10:55:00,51.75,51.76,51.73,51.74,14042.0,45.0731,45.0818,45.0557,45.0644,14042.0
2019-09-16 11:00:00,51.75,51.76,51.72,51.73,23599.0,45.0731,45.0818,45.047,45.0557,23599.0
2019-09-16 11:05:00,51.73,51.83,51.71,51.82,18705.0,45.0557,45.1428,45.0383,45.1341,18705.0
2019-09-16 11:10:00,51.82,51.82,51.75,51.76,11776.0,45.1341,45.1341,45.0731,45.0818,11776.0
2019-09-16 11:15:00,51.76,51.77,51.74,51.74,10212.0,45.0818,45.0905,45.0644,45.0644,10212.0
2019-09-16 11:20:00,51.75,51.77,51.73,51.76,14337.0,45.0731,45.0905,45.0557,45.0818,14337.0
2019-09-16 11:25:00,51.76,51.78,51.72,51.72,14300.0,45.0818,45.0992,45.047,45.047,14300.0
2019-09-16 11:30:00,51.73,51.75,51.7,51.72,21350.0,45.0557,45.0731,45.0296,45.047,21350.0
2019-09-16 11:35:00,51.72,51.75,51.7,51.73,8928.0,45.047,45.0731,45.0296,45.0557,8928.0
2019-09-16 11:40:00,51.73,51.73,51.68,51.7,25345.0,45.0557,45.0557,45.0121,45.0296,25345.0
2019-09-16 11:45:00,51.7,51.7,51.67,51.68,17482.0,45.0296,45.0296,45.0034,45.0121,17482.0
2019-09-16 11:50:00,51.68,51.73,51.66,51.72,13881.0,45.0121,45.0557,44.9947,45.047,13881.0
2019-09-16 11:55:00,51.73,51.73,51.68,51.68,18141.0,45.0557,45.0557,45.0121,45.0121,18141.0
2019-09-16 12:00:00,51.68,51.7,51.67,51.7,9329.0,45.0121,45.0296,45.0034,45.0296,9329.0
2019-09-16 12:05:00,51.69,51.69,51.66,51.67,12233.0,45.0209,45.0209,44.9947,45.0034,12233.0
2019-09-16 12:10:00,51.67,51.73,51.67,51.73,10851.0,45.0034,45.0557,45.0034,45.0557,10851.0
2019-09-16 12:15:00,51.73,51.73,51.71,51.71,6547.0,45.0557,45.0557,45.0383,45.0383,6547.0
2019-09-16 12:20:00,51.71,51.74,51.7,51.73,10527.0,45.0383,45.0644,45.0296,45.0557,10527.0
2019-09-16 12:25:00,51.73,51.74,51.71,51.71,8129.0,45.0557,45.0644,45.0383,45.0383,8129.0
2019-09-16 12:30:00,51.72,51.77,51.72,51.72,15693.0,45.047,45.0905,45.047,45.047,15693.0
2019-09-16 12:35:00,51.72,51.74,51.71,51.73,14365.0,45.047,45.0644,45.0383,45.0557,14365.0
2019-09-16 12:40:00,51.73,51.74,51.69,51.7,12784.0,45.0557,45.0644,45.0209,45.0296,12784.0
2019-09-16 12:45:00,51.7,51.75,51.7,51.75,5672.0,45.0296,45.0731,45.0296,45.0731,5672.0
2019-09-16 12:50:00,51.75,51.79,51.74,51.78,12808.0,45.0731,45.108,45.0644,45.0992,12808.0
2019-09-16 12:55:00,51.79,51.83,51.78,51.83,5297.0,45.108,45.1428,45.0992,45.1428,5297.0
2019-09-16 13:00:00,51.82,51.87,51.8,51.87,15692.0,45.1341,45.1776,45.1167,45.1776,15692.0
2019-09-16 13:05:00,51.88,51.9,51.85,51.9,15251.0,45.1863,45.2038,45.1602,45.2038,15251.0
2019-09-16 13:10:00,51.89,51.91,51.87,51.91,11332.0,45.1951,45.2125,45.1776,45.2125,11332.0
2019-09-16 13:15:00,51.91,51.92,51.89,51.89,5736.0,45.2125,45.2212,45.1951,45.1951,5736.0
2019-09-16 13:20:00,51.89,51.93,51.88,51.93,12380.0,45.1951,45.2299,45.1863,45.2299,12380.0
2019-09-16 13:25:00,51.93,51.93,51.89,51.9,38241.0,45.2299,45.2299,45.1951,45.2038,38241.0
2019-09-16 13:30:00,51.9,51.91,51.87,51.87,8972.0,45.2038,45.2125,45.1776,45.1776,8972.0
2019-09-16 13:35:00,51.87,51.91,51.85,51.91,11082.0,45.1776,45.2125,45.1602,45.2125,11082.0
2019-09-16 13:40:00,51.91,51.96,51.91,51.91,15973.0,45.2125,45.256,45.2125,45.2125,15973.0
2019-09-16 13:45:00,51.91,51.92,51.89,51.91,10698.0,45.2125,45.2212,45.1951,45.2125,10698.0
2019-09-16 13:50:00,51.92,51.92,51.88,51.91,14979.0,45.2212,45.2212,45.1863,45.2125,14979.0
2019-09-16 13:55:00,51.91,51.93,51.9,51.91,4123.0,45.2125,45.2299,45.2038,45.2125,4123.0
2019-09-16 14:00:00,51.91,51.96,51.88,51.88,31916.0,45.2125,45.256,45.1863,45.1863,31916.0
2019-09-16 14:05:00,51.88,51.88,51.81,51.86,14405.0,45.1863,45.1863,45.1254,45.1689,14405.0
2019-09-16 14:10:00,51.86,51.89,51.84,51.89,13094.0,45.1689,45.1951,45.1515,45.1951,13094.0
2019-09-16 14:15:00,51.89,51.9,51.84,51.87,35492.0,45.1951,45.2038,45.1515,45.1776,35492.0
2019-09-16 14:20:00,51.87,51.87,51.84,51.85,19952.0,45.1776,45.1776,45.1515,45.1602,19952.0
2019-09-16 14:25:00,51.85,51.88,51.84,51.86,17040.0,45.1602,45.1863,45.1515,45.1689,17040.0
2019-09-16 14:30:00,51.86,51.87,51.84,51.85,13635.0,45.1689,45.1776,45.1515,45.1602,13635.0
2019-09-16 14:35:00,51.85,51.85,51.82,51.84,7052.0,45.1602,45.1602,45.1341,45.1515,7052.0
2019-09-16 14:40:00,51.84,51.84,51.8,51.81,13717.0,45.1515,45.1515,45.1167,45.1254,13717.0
2019-09-16 14:45:00,51.81,51.85,51.8,51.85,9511.0,45.1254,45.1602,45.1167,45.1602,9511.0
2019-09-16 14:50:00,51.85,51.86,51.83,51.86,18188.0,45.1602,45.1689,45.1428,45.1689,18188.0
2019-09-16 14:55:00,51.86,51.87,51.81,51.82,45700.0,45.1689,45.1776,45.1254,45.1341,45700.0
2019-09-16 15:00:00,51.81,51.84,51.8,51.81,13162.0,45.1254,45.1515,45.1167,45.1254,13162.0
2019-09-16 15:05:00,51.8,51.81,51.77,51.79,17678.0,45.1167,45.1254,45.0905,45.108,17678.0
2019-09-16 15:10:00,51.79,51.84,51.78,51.8,23324.0,45.108,45.1515,45.0992,45.1167,23324.0
2019-09-16 15:15:00,51.8,51.81,51.78,51.79,16963.0,45.1167,45.1254,45.0992,45.108,16963.0
2019-09-16 15:20:00,51.79,51.8,51.77,51.8,14202.0,45.108,45.1167,45.0905,45.1167,14202.0
2019-09-16 15:25:00,51.79,51.82,51.78,51.79,21878.0,45.108,45.1341,45.0992,45.108,21878.0
2019-09-16 15:30:00,51.78,51.8,51.77,51.8,25694.0,45.0992,45.1167,45.0905,45.1167,25694.0
2019-09-16 15:35:00,51.8,51.82,51.78,51.82,33358.0,45.1167,45.1341,45.0992,45.1341,33358.0
2019-09-16 15:40:00,51.82,51.84,51.78,51.84,43885.0,45.1341,45.1515,45.0992,45.1515,43885.0
2019-09-16 15:45:00,51.84,51.89,51.82,51.82,64418.0,45.1515,45.1951,45.1341,45.1341,64418.0
2019-09-16 15:50:00,51.83,51.9,51.82,51.9,95172.0,45.1428,45.2038,45.1341,45.2038,95172.0
2019-09-16 15:55:00,51.89,51.94,51.87,51.91,136812.0,45.1951,45.2386,45.1776,45.2125,136812.0
2019-09-17 09:30:00,51.83,52.07,51.69,52.02,58440.0,45.1428,45.3518,45.0209,45.3083,58440.0
2019-09-17 09:35:00,52.02,52.17,52.02,52.14,34001.0,45.3083,45.4389,45.3083,45.4128,34001.0
2019-09-17 09:40:00,52.13,52.16,52.05,52.05,22520.0,45.4041,45.4302,45.3344,45.3344,22520.0
2019-09-17 09:45:00,52.06,52.2,52.05,52.15,25476.0,45.3431,45.4651,45.3344,45.4215,25476.0
2019-09-17 09:50:00,52.16,52.22,52.14,52.2,19987.0,45.4302,45.4825,45.4128,45.4651,19987.0
2019-09-17 09:55:00,52.19,52.25,52.17,52.23,24751.0,45.4563,45.5086,45.4389,45.4912,24751.0
2019-09-17 10:00:00,52.26,52.26,52.18,52.22,20625.0,45.5173,45.5173,45.4476,45.4825,20625.0
2019-09-17 10:05:00,52.23,52.31,52.21,52.3,23761.0,45.4912,45.5609,45.4738,45.5522,23761.0
2019-09-17 10:10:00,52.3,52.31,52.22,52.26,27629.0,45.5522,45.5609,45.4825,45.5173,27629.0
2019-09-17 10:15:00,52.28,52.31,52.24,52.28,30836.0,45.5347,45.5609,45.4999,45.5347,30836.0
2019-09-17 10:20:00,52.29,52.29,52.23,52.25,17758.0,45.5434,45.5434,45.4912,45.5086,17758.0
2019-09-17 10:25:00,52.25,52.25,52.15,52.17,39234.0,45.5086,45.5086,45.4215,45.4389,39234.0
2019-09-17 10:30:00,52.17,52.17,52.11,52.15,45709.0,45.4389,45.4389,45.3867,45.4215,45709.0
2019-09-17 10:35:00,52.15,52.17,52.03,52.09,73528.0,45.4215,45.4389,45.317,45.3692,73528.0
2019-09-17 10:40:00,52.09,52.2,52.08,52.18,16322.0,45.3692,45.4651,45.3605,45.4476,16322.0
2019-09-17 10:45:00,52.18,52.24,52.18,52.2,10110.0,45.4476,45.4999,45.4476,45.4651,10110.0
2019-09-17 10:50:00,52.19,52.27,52.19,52.26,9694.0,45.4563,45.526,45.4563,45.5173,9694.0
2019-09-17 10:55:00,52.26,52.33,52.26,52.3,17591.0,45.5173,45.5783,45.5173,45.5522,17591.0
2019-09-17 11:00:00,52.3,52.31,52.24,52.25,15010.0,45.5522,45.5609,45.4999,45.5086,15010.0
2019-09-17 11:05:00,52.25,52.29,52.24,52.29,10144.0,45.5086,45.5434,45.4999,45.5434,10144.0
2019-09-17 11:10:00,52.29,52.3,52.26,52.28,12612.0,45.5434,45.5522,45.5173,45.5347,12612.0
2019-09-17 11:15:00,52.28,52.28,52.23,52.24,12262.0,45.5347,45.5347,45.4912,45.4999,12262.0
2019-09-17 11:20:00,52.24,52.29,52.24,52.26,16444.0,45.4999,45.5434,45.4999,45.5173,16444.0
2019-09-17 11:25:00,52.27,52.28,52.21,52.21,22116.0,45.526,45.5347,45.4738,45.4738,22116.0
2019-09-17 11:30:00,52.21,52.23,52.17,52.22,29694.0,45.4738,45.4912,45.4389,45.4825,29694.0
2019-09-17 11:35:00,52.22,52.23,52.19,52.22,9984.0,45.4825,45.4912,45.4563,45.4825,9984.0
2019-09-17 11:40:00,52.22,52.29,52.22,52.29,20934.0,45.4825,45.5434,45.4825,45.5434,20934.0
2019-09-17 11:45:00,52.29,52.3,52.23,52.26,7542.0,45.5434,45.5522,45.4912,45.5173,7542.0
2019-09-17 11:50:00,52.26,52.27,52.23,52.27,7912.0,45.5173,45.526,45.4912,45.526,7912.0
2019-09-17 11:55:00,52.26,52.27,52.24,52.27,8013.0,45.5173,45.526,45.4999,45.526,8013.0
2019-09-17 12:00:00,52.26,52.29,52.25,52.27,19141.0,45.5173,45.5434,45.5086,45.526,19141.0
2019-09-17 12:05:00,52.27,52.28,52.25,52.27,15408.0,45.526,45.5347,45.5086,45.526,15408.0
2019-09-17 12:10:00,52.28,52.3,52.27,52.28,9436.0,45.5347,45.5522,45.526,45.5347,9436.0
2019-09-17 12:15:00,52.29,52.31,52.28,52.28,7757.0,45.5434,45.5609,45.5347,45.5347,7757.0
2019-09-17 12:20:00,52.28,52.3,52.26,52.27,13200.0,45.5347,45.5522,45.5173,45.526,13200.0
2019-09-17 12:25:00,52.28,52.28,52.24,52.24,9588.0,45.5347,45.5347,45.4999,45.4999,9588.0
2019-09-17 12:30:00,52.24,52.27,52.23,52.23,19917.0,45.4999,45.526,45.4912,45.4912,19917.0
2019-09-17 12:35:00,52.23,52.26,52.22,52.25,10755.0,45.4912,45.5173,45.4825,45.5086,10755.0
2019-09-17 12:40:00,52.25,52.26,52.22,52.25,12395.0,45.5086,45.5173,45.4825,45.5086,12395.0
2019-09-17 12:45:00,52.25,52.27,52.24,52.26,6633.0,45.5086,45.526,45.4999,45.5173,6633.0
2019-09-17 12:50:00,52.27,52.28,52.25,52.25,9473.0,45.526,45.5347,45.5086,45.5086,9473.0
2019-09-17 12:55:00,52.26,52.26,52.23,52.25,17904.0,45.5173,45.5173,45.4912,45.5086,17904.0
2019-09-17 13:00:00,52.25,52.27,52.24,52.25,14498.0,45.5086,45.526,45.4999,45.5086,14498.0
2019-09-17 13:05:00,52.25,52.27,52.23,52.27,5781.0,45.5086,45.526,45.4912,45.526,5781.0
2019-09-17 13:10:00,52.27,52.3,52.27,52.29,10320.0,45.526,45.5522,45.526,45.5434,10320.0
2019-09-17 13:15:00,52.29,52.31,52.25,52.26,11840.0,45.5434,45.5609,45.5086,45.5173,11840.0
2019-09-17 13:20:00,52.27,52.28,52.25,52.26,13335.0,45.526,45.5347,45.5086,45.5173,13335.0
2019-09-17 13:25:00,52.26,52.27,52.24,52.24,12440.0,45.5173,45.526,45.4999,45.4999,12440.0
2019-09-17 13:30:00,52.25,52.26,52.23,52.23,10892.0,45.5086,45.5173,45.4912,45.4912,10892.0
2019-09-17 13:35:00,52.24,52.26,52.23,52.26,9875.0,45.4999,45.5173,45.4912,45.5173,9875.0
2019-09-17 13:40:00,52.25,52.26,52.24,52.24,10821.0,45.5086,45.5173,45.4999,45.4999,10821.0
2019-09-17 13:45:00,52.23,52.27,52.23,52.24,40669.0,45.4912,45.526,45.4912,45.4999,40669.0
2019-09-17 13:50:00,52.24,52.27,52.24,52.26,11605.0,45.4999,45.526,45.4999,45.5173,11605.0
2019-09-17 13:55:00,52.25,52.34,52.25,52.31,14378.0,45.5086,45.587,45.5086,45.5609,14378.0
2019-09-17 14:00:00,52.32,52.43,52.32,52.42,9480.0,45.5696,45.6654,45.5696,45.6567,9480.0
2019-09-17 14:05:00,52.43,52.43,52.36,52.37,10342.0,45.6654,45.6654,45.6044,45.6131,10342.0
2019-09-17 14:10:00,52.37,52.39,52.34,52.36,8600.0,45.6131,45.6305,45.587,45.6044,8600.0
2019-09-17 14:15:00,52.36,52.37,52.35,52.35,7207.0,45.6044,45.6131,45.5957,45.5957,7207.0
2019-09-17 14:20:00,52.35,52.35,52.31,52.34,14073.0,45.5957,45.5957,45.5609,45.587,14073.0
2019-09-17 14:25:00,52.34,52.36,52.33,52.35,14687.0,45.587,45.6044,45.5783,45.5957,14687.0
2019-09-17 14:30:00,52.35,52.35,52.33,52.35,13496.0,45.5957,45.5957,45.5783,45.5957,13496.0
2019-09-17 14:35:00,52.36,52.38,52.34,52.35,15057.0,45.6044,45.6218,45.587,45.5957,15057.0
2019-09-17 14:40:00,52.34,52.35,52.33,52.34,9229.0,45.587,45.5957,45.5783,45.587,9229.0
2019-09-17 14:45:00,52.34,52.35,52.32,52.33,8334.0,45.587,45.5957,45.5696,45.5783,8334.0
2019-09-17 14:50:00,52.33,52.34,52.31,52.33,11220.0,45.5783,45.587,45.5609,45.5783,11220.0
2019-09-17 14:55:00,52.32,52.34,52.3,52.31,17279.0,45.5696,45.587,45.5522,45.5609,17279.0
2019-09-17 15:00:00,52.31,52.35,52.3,52.3,29435.0,45.5609,45.5957,45.5522,45.5522,29435.0
2019-09-17 15:05:00,52.3,52.33,52.3,52.31,13843.0,45.5522,45.5783,45.5522,45.5609,13843.0
2019-09-17 15:10:00,52.31,52.32,52.26,52.26,9224.0,45.5609,45.5696,45.5173,45.5173,9224.0
2019-09-17 15:15:00,52.26,52.3,52.25,52.25,17962.0,45.5173,45.5522,45.5086,45.5086,17962.0
2019-09-17 15:20:00,52.25,52.27,52.22,52.22,24978.0,45.5086,45.526,45.4825,45.4825,24978.0
2019-09-17 15:25:00,52.23,52.31,52.22,52.3,22346.0,45.4912,45.5609,45.4825,45.5522,22346.0
2019-09-17 15:30:00,52.3,52.33,52.3,52.33,21473.0,45.5522,45.5783,45.5522,45.5783,21473.0
2019-09-17 15:35:00,52.33,52.36,52.31,52.36,31243.0,45.5783,45.6044,45.5609,45.6044,31243.0
2019-09-17 15:40:00,52.35,52.35,52.32,52.35,26112.0,45.5957,45.5957,45.5696,45.5957,26112.0
2019-09-17 15:45:00,52.35,52.36,52.34,52.34,34511.0,45.5957,45.6044,45.587,45.587,34511.0
2019-09-17 15:50:00,52.35,52.36,52.3,52.34,86116.0,45.5957,45.6044,45.5522,45.587,86116.0
2019-09-17 15:55:00,52.33,52.44,52.33,52.43,189359.0,45.5783,45.6741,45.5783,45.6654,189359.0
2019-09-18 09:30:00,52.44,52.47,52.26,52.35,43154.0,45.6741,45.7002,45.5173,45.5957,43154.0
2019-09-18 09:35:00,52.35,52.42,52.3,52.34,21036.0,45.5957,45.6567,45.5522,45.587,21036.0
2019-09-18 09:40:00,52.33,52.37,52.28,52.3,22033.0,45.5783,45.6131,45.5347,45.5522,22033.0
2019-09-18 09:45:00,52.3,52.32,52.3,52.32,4448.0,45.5522,45.5696,45.5522,45.5696,4448.0
2019-09-18 09:50:00,52.32,52.38,52.29,52.35,23862.0,45.5696,45.6218,45.5434,45.5957,23862.0
2019-09-18 09:55:00,52.34,52.41,52.33,52.39,12130.0,45.587,45.648,45.5783,45.6305,12130.0
2019-09-18 10:00:00,52.39,52.47,52.39,52.46,11429.0,45.6305,45.7002,45.6305,45.6915,11429.0
2019-09-18 10:05:00,52.47,52.51,52.46,52.51,15155.0,45.7002,45.7351,45.6915,45.7351,15155.0
2019-09-18 10:10:00,52.52,52.55,52.51,52.55,6615.0,45.7438,45.7699,45.7351,45.7699,6615.0
2019-09-18 10:15:00,52.54,52.62,52.53,52.6,13417.0,45.7612,45.8309,45.7525,45.8134,13417.0
2019-09-18 10:20:00,52.6,52.66,52.6,52.62,9068.0,45.8134,45.8657,45.8134,45.8309,9068.0
2019-09-18 10:25:00,52.61,52.63,52.59,52.61,10110.0,45.8222,45.8396,45.8047,45.8222,10110.0
2019-09-18 10:30:00,52.62,52.63,52.54,52.57,15615.0,45.8309,45.8396,45.7612,45.7873,15615.0
2019-09-18 10:35:00,52.56,52.58,52.52,52.57,7138.0,45.7786,45.796,45.7438,45.7873,7138.0
2019-09-18 10:40:00,52.56,52.56,52.48,52.5,25100.0,45.7786,45.7786,45.7089,45.7263,25100.0
2019-09-18 10:45:00,52.5,52.51,52.46,52.47,19982.0,45.7263,45.7351,45.6915,45.7002,19982.0
2019-09-18 10:50:00,52.48,52.48,52.44,52.45,12097.0,45.7089,45.7089,45.6741,45.6828,12097.0
2019-09-18 10:55:00,52.45,52.5,52.45,52.48,5777.0,45.6828,45.7263,45.6828,45.7089,5777.0
2019-09-18 11:00:00,52.48,52.51,52.48,52.5,9469.0,45.7089,45.7351,45.7089,45.7263,9469.0
2019-09-18 11:05:00,52.5,52.51,52.48,52.51,12039.0,45.7263,45.7351,45.7089,45.7351,12039.0
2019-09-18 11:10:00,52.52,52.54,52.5,52.51,19558.0,45.7438,45.7612,45.7263,45.7351,19558.0
2019-09-18 11:15:00,52.51,52.51,52.41,52.41,16879.0,45.7351,45.7351,45.648,45.648,16879.0
2019-09-18 11:20:00,52.43,52.46,52.42,52.44,10312.0,45.6654,45.6915,45.6567,45.6741,10312.0
2019-09-18 11:25:00,52.43,52.45,52.42,52.45,10023.0,45.6654,45.6828,45.6567,45.6828,10023.0
2019-09-18 11:30:00,52.45,52.49,52.43,52.46,11623.0,45.6828,45.7176,45.6654,45.6915,11623.0
2019-09-18 11:35:00,52.46,52.47,52.42,52.45,13983.0,45.6915,45.7002,45.6567,45.6828,13983.0
2019-09-18 11:40:00,52.45,52.45,52.41,52.42,8414.0,45.6828,45.6828,45.648,45.6567,8414.0
2019-09-18 11:45:00,52.41,52.42,52.34,52.38,13817.0,45.648,45.6567,45.587,45.6218,13817.0
2019-09-18 11:50:00,52.37,52.43,52.37,52.43,14186.0,45.6131,45.6654,45.6131,45.6654,14186.0
2019-09-18 11:55:00,52.43,52.48,52.43,52.48,9833.0,45.6654,45.7089,45.6654,45.7089,9833.0
2019-09-18 12:00:00,52.48,52.48,52.44,52.45,13732.0,45.7089,45.7089,45.6741,45.6828,13732.0
2019-09-18 12:05:00,52.44,52.46,52.43,52.44,13350.0,45.6741,45.6915,45.6654,45.6741,13350.0
2019-09-18 12:10:00,52.44,52.45,52.4,52.41,14126.0,45.6741,45.6828,45.6393,45.648,14126.0
2019-09-18 12:15:00,52.41,52.44,52.4,52.4,6907.0,45.648,45.6741,45.6393,45.6393,6907.0
2019-09-18 12:20:00,52.41,52.44,52.4,52.43,11746.0,45.648,45.6741,45.6393,45.6654,11746.0
2019-09-18 12:25:00,52.43,52.46,52.41,52.45,10038.0,45.6654,45.6915,45.648,45.6828,10038.0
2019-09-18 12:30:00,52.45,52.48,52.42,52.44,14607.0,45.6828,45.7089,45.6567,45.6741,14607.0
2019-09-18 12:35:00,52.45,52.47,52.42,52.47,11649.0,45.6828,45.7002,45.6567,45.7002,11649.0
2019-09-18 12:40:00,52.47,52.47,52.4,52.41,34329.0,45.7002,45.7002,45.6393,45.648,34329.0
2019-09-18 12:45:00,52.42,52.43,52.41,52.42,8686.0,45.6567,45.6654,45.648,45.6567,8686.0
2019-09-18 12:50:00,52.42,52.44,52.41,52.43,9946.0,45.6567,45.6741,45.648,45.6654,9946.0
2019-09-18 12:55:00,52.44,52.45,52.42,52.45,9674.0,45.6741,45.6828,45.6567,45.6828,9674.0
2019-09-18 13:00:00,52.45,52.46,52.43,52.43,9239.0,45.6828,45.6915,45.6654,45.6654,9239.0
2019-09-18 13:05:00,52.43,52.43,52.41,52.43,8146.0,45.6654,45.6654,45.648,45.6654,8146.0
2019-09-18 13:10:00,52.43,52.43,52.39,52.41,9387.0,45.6654,45.6654,45.6305,45.648,9387.0
2019-09-18 13:15:00,52.41,52.41,52.39,52.41,6959.0,45.648,45.648,45.6305,45.648,6959.0
2019-09-18 13:20:00,52.41,52.43,52.41,52.43,8031.0,45.648,45.6654,45.648,45.6654,8031.0
2019-09-18 13:25:00,52.43,52.44,52.41,52.44,6092.0,45.6654,45.6741,45.648,45.6741,6092.0
2019-09-18 13:30:00,52.44,52.44,52.42,52.44,11120.0,45.6741,45.6741,45.6567,45.6741,11120.0
2019-09-18 13:35:00,52.44,52.45,52.42,52.45,10922.0,45.6741,45.6828,45.6567,45.6828,10922.0
2019-09-18 13:40:00,52.45,52.49,52.45,52.49,7841.0,45.6828,45.7176,45.6828,45.7176,7841.0
2019-09-18 13:45:00,52.48,52.5,52.48,52.49,10453.0,45.7089,45.7263,45.7089,45.7176,10453.0
2019-09-18 13:50:00,52.49,52.51,52.47,52.49,19460.0,45.7176,45.7351,45.7002,45.7176,19460.0
2019-09-18 13:55:00,52.5,52.52,52.41,52.41,16884.0,45.7263,45.7438,45.648,45.648,16884.0
2019-09-18 14:00:00,52.39,52.52,52.31,52.5,26121.0,45.6305,45.7438,45.5609,45.7263,26121.0
2019-09-18 14:05:00,52.52,52.59,52.45,52.45,14909.0,45.7438,45.8047,45.6828,45.6828,14909.0
2019-09-18 14:10:00,52.43,52.49,52.34,52.38,24323.0,45.6654,45.7176,45.587,45.6218,24323.0
2019-09-18 14:15:00,52.4,52.42,52.34,52.34,16666.0,45.6393,45.6567,45.587,45.587,16666.0
2019-09-18 14:20:00,52.33,52.4,52.32,52.39,14059.0,45.5783,45.6393,45.5696,45.6305,14059.0
2019-09-18 14:25:00,52.38,52.38,52.32,52.34,16972.0,45.6218,45.6218,45.5696,45.587,16972.0
2019-09-18 14:30:00,52.33,52.34,52.27,52.33,23895.0,45.5783,45.587,45.526,45.5783,23895.0
2019-09-18 14:35:00,52.32,52.33,52.27,52.32,23707.0,45.5696,45.5783,45.526,45.5696,23707.0
2019-09-18 14:40:00,52.32,52.38,52.31,52.37,22853.0,45.5696,45.6218,45.5609,45.6131,22853.0
2019-09-18 14:45:00,52.37,52.38,52.3,52.37,13610.0,45.6131,45.6218,45.5522,45.6131,13610.0
2019-09-18 14:50:00,52.36,52.43,52.34,52.43,17423.0,45.6044,45.6654,45.587,45.6654,17423.0
2019-09-18 14:55:00,52.42,52.42,52.36,52.37,15080.0,45.6567,45.6567,45.6044,45.6131,15080.0
2019-09-18 15:00:00,52.37,52.39,52.34,52.37,29721.0,45.6131,45.6305,45.587,45.6131,29721.0
2019-09-18 15:05:00,52.38,52.41,52.33,52.4,17854.0,45.6218,45.648,45.5783,45.6393,17854.0
2019-09-18 15:10:00,52.4,52.45,52.38,52.43,24726.0,45.6393,45.6828,45.6218,45.6654,24726.0
2019-09-18 15:15:00,52.41,52.45,52.4,52.45,29587.0,45.648,45.6828,45.6393,45.6828,29587.0
2019-09-18 15:20:00,52.47,52.49,52.42,52.46,26925.0,45.7002,45.7176,45.6567,45.6915,26925.0
2019-09-18 15:25:00,52.47,52.48,52.44,52.46,18708.0,45.7002,45.7089,45.6741,45.6915,18708.0
2019-09-18 15:30:00,52.47,52.57,52.44,52.56,94692.0,45.7002,45.7873,45.6741,45.7786,94692.0
2019-09-18 15:35:00,52.55,52.58,52.52,52.58,27578.0,45.7699,45.796,45.7438,45.796,27578.0
2019-09-18 15:40:00,52.58,52.65,52.57,52.65,24076.0,45.796,45.857,45.7873,45.857,24076.0
2019-09-18 15:45:00,52.65,52.67,52.6,52.61,31568.0,45.857,45.8744,45.8134,45.8222,31568.0
2019-09-18 15:50:00,52.61,52.62,52.54,52.6,53370.0,45.8222,45.8309,45.7612,45.8134,53370.0
2019-09-18 15:55:00,52.6,52.65,52.55,52.6,168751.0,45.8134,45.857,45.7699,45.8134,168751.0
2019-09-19 09:30:00,52.66,52.82,52.64,52.79,75211.0,45.8657,46.0051,45.8483,45.9789,75211.0
2019-09-19 09:35:00,52.79,52.85,52.79,52.84,15094.0,45.9789,46.0312,45.9789,46.0225,15094.0
2019-09-19 09:40:00,52.84,52.87,52.77,52.87,19529.0,46.0225,46.0486,45.9615,46.0486,19529.0
2019-09-19 09:45:00,52.87,52.89,52.83,52.86,11330.0,46.0486,46.066,46.0138,46.0399,11330.0
2019-09-19 09:50:00,52.85,52.85,52.76,52.78,15335.0,46.0312,46.0312,45.9528,45.9702,15335.0
2019-09-19 09:55:00,52.79,52.86,52.79,52.83,11214.0,45.9789,46.0399,45.9789,46.0138,11214.0
2019-09-19 10:00:00,52.83,52.83,52.78,52.79,12608.0,46.0138,46.0138,45.9702,45.9789,12608.0
2019-09-19 10:05:00,52.79,52.88,52.79,52.83,14274.0,45.9789,46.0573,45.9789,46.0138,14274.0
2019-09-19 10:10:00,52.83,52.84,52.79,52.82,21498.0,46.0138,46.0225,45.9789,46.0051,21498.0
2019-09-19 10:15:00,52.82,52.91,52.82,52.91,15513.0,46.0051,46.0834,46.0051,46.0834,15513.0
2019-09-19 10:20:00,52.92,52.93,52.9,52.91,10779.0,46.0922,46.1009,46.0747,46.0834,10779.0
2019-09-19 10:25:00,52.91,52.93,52.88,52.88,10738.0,46.0834,46.1009,46.0573,46.0573,10738.0
2019-09-19 10:30:00,52.89,52.94,52.88,52.94,16626.0,46.066,46.1096,46.0573,46.1096,16626.0
2019-09-19 10:35:00,52.94,52.94,52.91,52.92,17996.0,46.1096,46.1096,46.0834,46.0922,17996.0
2019-09-19 10:40:00,52.93,53.0,52.92,52.99,17897.0,46.1009,46.1618,46.0922,46.1531,17897.0
2019-09-19 10:45:00,52.98,52.98,52.9,52.91,18535.0,46.1444,46.1444,46.0747,46.0834,18535.0
2019-09-19 10:50:00,52.9,52.91,52.86,52.87,11281.0,46.0747,46.0834,46.0399,46.0486,11281.0
2019-09-19 10:55:00,52.87,52.96,52.86,52.93,52416.0,46.0486,46.127,46.0399,46.1009,52416.0
2019-09-19 11:00:00,52.92,52.98,52.88,52.96,13775.0,46.0922,46.1444,46.0573,46.127,13775.0
2019-09-19 11:05:00,52.96,52.99,52.93,52.99,16870.0,46.127,46.1531,46.1009,46.1531,16870.0
2019-09-19 11:10:00,52.99,53.0,52.97,52.99,13467.0,46.1531,46.1618,46.1357,46.1531,13467.0
2019-09-19 11:15:00,52.98,53.05,52.98,53.04,9334.0,46.1444,46.2054,46.1444,46.1967,9334.0
2019-09-19 11:20:00,53.03,53.07,53.02,53.06,12093.0,46.188,46.2228,46.1793,46.2141,12093.0
2019-09-19 11:25:00,53.05,53.06,53.03,53.04,31360.0,46.2054,46.2141,46.188,46.1967,31360.0
2019-09-19 11:30:00,53.03,53.04,52.98,53.0,16902.0,46.188,46.1967,46.1444,46.1618,16902.0
2019-09-19 11:35:00,53.0,53.01,52.97,52.98,13489.0,46.1618,46.1705,46.1357,46.1444,13489.0
2019-09-19 11:40:00,52.98,53.01,52.93,52.94,12092.0,46.1444,46.1705,46.1009,46.1096,12092.0
2019-09-19 11:45:00,52.93,52.94,52.87,52.88,23831.0,46.1009,46.1096,46.0486,46.0573,23831.0
2019-09-19 11:50:00,52.87,52.88,52.84,52.84,13959.0,46.0486,46.0573,46.0225,46.0225,13959.0
2019-09-19 11:55:00,52.84,52.84,52.76,52.76,42160.0,46.0225,46.0225,45.9528,45.9528,42160.0
2019-09-19 12:00:00,52.77,52.77,52.69,52.69,58673.0,45.9615,45.9615,45.8918,45.8918,58673.0
2019-09-19 12:05:00,52.71,52.72,52.64,52.7,36065.0,45.9093,45.918,45.8483,45.9005,36065.0
2019-09-19 12:10:00,52.71,52.77,52.7,52.76,10508.0,45.9093,45.9615,45.9005,45.9528,10508.0
2019-09-19 12:15:00,52.76,52.79,52.72,52.72,8766.0,45.9528,45.9789,45.918,45.918,8766.0
2019-09-19 12:20:00,52.71,52.75,52.71,52.74,8714.0,45.9093,45.9441,45.9093,45.9354,8714.0
2019-09-19 12:25:00,52.75,52.76,52.71,52.71,13820.0,45.9441,45.9528,45.9093,45.9093,13820.0
2019-09-19 12:30:00,52.71,52.73,52.71,52.72,4153.0,45.9093,45.9267,45.9093,45.918,4153.0
2019-09-19 12:35:00,52.71,52.72,52.7,52.71,4038.0,45.9093,45.918,45.9005,45.9093,4038.0
2019-09-19 12:40:00,52.7,52.72,52.69,52.72,13585.0,45.9005,45.918,45.8918,45.918,13585.0
2019-09-19 12:45:00,52.72,52.75,52.71,52.73,9161.0,45.918,45.9441,45.9093,45.9267,9161.0
2019-09-19 12:50:00,52.73,52.73,52.72,52.72,4600.0,45.9267,45.9267,45.918,45.918,4600.0
2019-09-19 12:55:00,52.73,52.77,52.73,52.77,3900.0,45.9267,45.9615,45.9267,45.9615,3900.0
2019-09-19 13:00:00,52.77,52.79,52.76,52.79,7745.0,45.9615,45.9789,45.9528,45.9789,7745.0
2019-09-19 13:05:00,52.8,52.82,52.79,52.8,9803.0,45.9876,46.0051,45.9789,45.9876,9803.0
2019-09-19 13:10:00,52.8,52.81,52.77,52.8,11329.0,45.9876,45.9964,45.9615,45.9876,11329.0
2019-09-19 13:15:00,52.8,52.81,52.77,52.78,6917.0,45.9876,45.9964,45.9615,45.9702,6917.0
2019-09-19 13:20:00,52.77,52.77,52.74,52.77,10434.0,45.9615,45.9615,45.9354,45.9615,10434.0
2019-09-19 13:25:00,52.78,52.79,52.74,52.75,10203.0,45.9702,45.9789,45.9354,45.9441,10203.0
2019-09-19 13:30:00,52.75,52.76,52.7,52.73,12465.0,45.9441,45.9528,45.9005,45.9267,12465.0
2019-09-19 13:35:00,52.72,52.76,52.71,52.73,12921.0,45.918,45.9528,45.9093,45.9267,12921.0
2019-09-19 13:40:00,52.73,52.76,52.71,52.76,15756.0,45.9267,45.9528,45.9093,45.9528,15756.0
2019-09-19 13:45:00,52.76,52.83,52.76,52.83,8022.0,45.9528,46.0138,45.9528,46.0138,8022.0
2019-09-19 13:50:00,52.82,52.87,52.8,52.87,20397.0,46.0051,46.0486,45.9876,46.0486,20397.0
2019-09-19 13:55:00,52.87,52.87,52.81,52.84,9713.0,46.0486,46.0486,45.9964,46.0225,9713.0
2019-09-19 14:00:00,52.84,52.85,52.82,52.82,8743.0,46.0225,46.0312,46.0051,46.0051,8743.0
2019-09-19 14:05:00,52.82,52.83,52.81,52.83,6830.0,46.0051,46.0138,45.9964,46.0138,6830.0
2019-09-19 14:10:00,52.83,52.84,52.81,52.83,7811.0,46.0138,46.0225,45.9964,46.0138,7811.0
2019-09-19 14:15:00,52.83,52.83,52.81,52.82,8322.0,46.0138,46.0138,45.9964,46.0051,8322.0
2019-09-19 14:20:00,52.82,52.84,52.78,52.82,14714.0,46.0051,46.0225,45.9702,46.0051,14714.0
2019-09-19 14:25:00,52.81,52.82,52.8,52.81,3880.0,45.9964,46.0051,45.9876,45.9964,3880.0
2019-09-19 14:30:00,52.81,52.81,52.76,52.77,8363.0,45.9964,45.9964,45.9528,45.9615,8363.0
2019-09-19 14:35:00,52.76,52.77,52.73,52.76,12948.0,45.9528,45.9615,45.9267,45.9528,12948.0
2019-09-19 14:40:00,52.76,52.79,52.76,52.78,8283.0,45.9528,45.9789,45.9528,45.9702,8283.0
2019-09-19 14:45:00,52.78,52.8,52.75,52.79,10135.0,45.9702,45.9876,45.9441,45.9789,10135.0
2019-09-19 14:50:00,52.8,52.82,52.78,52.79,10486.0,45.9876,46.0051,45.9702,45.9789,10486.0
2019-09-19 14:55:00,52.78,52.81,52.78,52.79,7602.0,45.9702,45.9964,45.9702,45.9789,7602.0
2019-09-19 15:00:00,52.79,52.84,52.76,52.8,18642.0,45.9789,46.0225,45.9528,45.9876,18642.0
2019-09-19 15:05:00,52.8,52.81,52.77,52.8,10814.0,45.9876,45.9964,45.9615,45.9876,10814.0
2019-09-19 15:10:00,52.8,52.81,52.78,52.8,8597.0,45.9876,45.9964,45.9702,45.9876,8597.0
2019-09-19 15:15:00,52.8,52.82,52.79,52.81,7777.0,45.9876,46.0051,45.9789,45.9964,7777.0
2019-09-19 15:20:00,52.81,52.84,52.8,52.83,10293.0,45.9964,46.0225,45.9876,46.0138,10293.0
2019-09-19 15:25:00,52.82,52.83,52.78,52.79,17189.0,46.0051,46.0138,45.9702,45.9789,17189.0
2019-09-19 15:30:00,52.78,52.78,52.67,52.67,30130.0,45.9702,45.9702,45.8744,45.8744,30130.0
2019-09-19 15:35:00,52.68,52.69,52.64,52.69,24058.0,45.8831,45.8918,45.8483,45.8918,24058.0
2019-09-19 15:40:00,52.68,52.7,52.66,52.68,28061.0,45.8831,45.9005,45.8657,45.8831,28061.0
2019-09-19 15:45:00,52.68,52.69,52.61,52.63,34351.0,45.8831,45.8918,45.8222,45.8396,34351.0
2019-09-19 15:50:00,52.62,52.62,52.55,52.61,43995.0,45.8309,45.8309,45.7699,45.8222,43995.0
2019-09-19 15:55:00,52.62,52.65,52.54,52.55,217147.0,45.8309,45.857,45.7612,45.7699,217147.0
2019-09-20 09:30:00,52.79,52.8,52.65,52.79,823998.0,45.9789,45.9876,45.857,45.9789,823998.0
2019-09-20 09:35:00,52.79,52.87,52.78,52.8,13449.0,45.9789,46.0486,45.9702,45.9876,13449.0
2019-09-20 09:40:00,52.84,52.89,52.8,52.8,10766.0,46.0225,46.066,45.9876,45.9876,10766.0
2019-09-20 09:45:00,52.79,52.81,52.68,52.69,13688.0,45.9789,45.9964,45.8831,45.8918,13688.0
2019-09-20 09:50:00,52.7,52.78,52.7,52.77,16115.0,45.9005,45.9702,45.9005,45.9615,16115.0
2019-09-20 09:55:00,52.78,52.81,52.75,52.76,14190.0,45.9702,45.9964,45.9441,45.9528,14190.0
2019-09-20 10:00:00,52.78,52.8,52.75,52.75,14998.0,45.9702,45.9876,45.9441,45.9441,14998.0
2019-09-20 10:05:00,52.75,52.84,52.73,52.84,11649.0,45.9441,46.0225,45.9267,46.0225,11649.0
2019-09-20 10:10:00,52.85,52.86,52.74,52.75,18046.0,46.0312,46.0399,45.9354,45.9441,18046.0
2019-09-20 10:15:00,52.74,52.78,52.73,52.77,13270.0,45.9354,45.9702,45.9267,45.9615,13270.0
2019-09-20 10:20:00,52.78,52.79,52.76,52.78,13795.0,45.9702,45.9789,45.9528,45.9702,13795.0
2019-09-20 10:25:00,52.78,52.79,52.75,52.76,8272.0,45.9702,45.9789,45.9441,45.9528,8272.0
2019-09-20 10:30:00,52.76,52.76,52.69,52.7,15796.0,45.9528,45.9528,45.8918,45.9005,15796.0
2019-09-20 10:35:00,52.7,52.71,52.67,52.7,11617.0,45.9005,45.9093,45.8744,45.9005,11617.0
2019-09-20 10:40:00,52.7,52.7,52.63,52.67,12335.0,45.9005,45.9005,45.8396,45.8744,12335.0
2019-09-20 10:45:00,52.67,52.7,52.66,52.69,9405.0,45.8744,45.9005,45.8657,45.8918,9405.0
2019-09-20 10:50:00,52.69,52.7,52.61,52.63,16447.0,45.8918,45.9005,45.8222,45.8396,16447.0
2019-09-20 10:55:00,52.63,52.66,52.61,52.65,19850.0,45.8396,45.8657,45.8222,45.857,19850.0
2019-09-20 11:00:00,52.65,52.65,52.6,52.6,14620.0,45.857,45.857,45.8134,45.8134,14620.0
2019-09-20 11:05:00,52.61,52.61,52.58,52.59,17191.0,45.8222,45.8222,45.796,45.8047,17191.0
2019-09-20 11:10:00,52.59,52.6,52.54,52.54,18509.0,45.8047,45.8134,45.7612,45.7612,18509.0
2019-09-20 11:15:00,52.54,52.58,52.51,52.55,21501.0,45.7612,45.796,45.7351,45.7699,21501.0
2019-09-20 11:20:00,52.55,52.61,52.54,52.59,16006.0,45.7699,45.8222,45.7612,45.8047,16006.0
2019-09-20 11:25:00,52.58,52.58,52.54,52.54,13736.0,45.796,45.796,45.7612,45.7612,13736.0
2019-09-20 11:30:00,52.54,52.56,52.53,52.53,12405.0,45.7612,45.7786,45.7525,45.7525,12405.0
2019-09-20 11:35:00,52.54,52.54,52.49,52.51,13179.0,45.7612,45.7612,45.7176,45.7351,13179.0
2019-09-20 11:40:00,52.51,52.51,52.46,52.47,15550.0,45.7351,45.7351,45.6915,45.7002,15550.0
2019-09-20 11:45:00,52.48,52.5,52.46,52.47,34308.0,45.7089,45.7263,45.6915,45.7002,34308.0
2019-09-20 11:50:00,52.46,52.52,52.45,52.52,25027.0,45.6915,45.7438,45.6828,45.7438,25027.0
2019-09-20 11:55:00,52.52,52.54,52.51,52.53,12100.0,45.7438,45.7612,45.7351,45.7525,12100.0
2019-09-20 12:00:00,52.53,52.56,52.52,52.53,12211.0,45.7525,45.7786,45.7438,45.7525,12211.0
2019-09-20 12:05:00,52.53,52.53,52.5,52.53,18976.0,45.7525,45.7525,45.7263,45.7525,18976.0
2019-09-20 12:10:00,52.53,52.54,52.51,52.54,14542.0,45.7525,45.7612,45.7351,45.7612,14542.0
2019-09-20 12:15:00,52.54,52.54,52.51,52.52,10094.0,45.7612,45.7612,45.7351,45.7438,10094.0
2019-09-20 12:20:00,52.52,52.53,52.5,52.5,15649.0,45.7438,45.7525,45.7263,45.7263,15649.0
2019-09-20 12:25:00,52.5,52.53,52.47,52.5,28203.0,45.7263,45.7525,45.7002,45.7263,28203.0
2019-09-20 12:30:00,52.49,52.5,52.41,52.43,18306.0,45.7176,45.7263,45.648,45.6654,18306.0
2019-09-20 12:35:00,52.42,52.43,52.38,52.4,13976.0,45.6567,45.6654,45.6218,45.6393,13976.0
2019-09-20 12:40:00,52.39,52.39,52.34,52.36,12417.0,45.6305,45.6305,45.587,45.6044,12417.0
2019-09-20 12:45:00,52.36,52.37,52.34,52.36,12167.0,45.6044,45.6131,45.587,45.6044,12167.0
2019-09-20 12:50:00,52.36,52.37,52.35,52.36,11619.0,45.6044,45.6131,45.5957,45.6044,11619.0
2019-09-20 12:55:00,52.36,52.36,52.34,52.36,15988.0,45.6044,45.6044,45.587,45.6044,15988.0
2019-09-20 13:00:00,52.36,52.41,52.34,52.4,21598.0,45.6044,45.648,45.587,45.6393,21598.0
2019-09-20 13:05:00,52.41,52.41,52.35,52.35,14359.0,45.648,45.648,45.5957,45.5957,14359.0
2019-09-20 13:10:00,52.35,52.35,52.11,52.11,38425.0,45.5957,45.5957,45.3867,45.3867,38425.0
2019-09-20 13:15:00,52.08,52.17,51.95,52.16,33015.0,45.3605,45.4389,45.2473,45.4302,33015.0
2019-09-20 13:20:00,52.15,52.2,52.1,52.19,14338.0,45.4215,45.4651,45.378,45.4563,14338.0
2019-09-20 13:25:00,52.18,52.21,52.17,52.2,12583.0,45.4476,45.4738,45.4389,45.4651,12583.0
2019-09-20 13:30:00,52.19,52.21,52.17,52.21,14702.0,45.4563,45.4738,45.4389,45.4738,14702.0
2019-09-20 13:35:00,52.21,52.25,52.2,52.24,14687.0,45.4738,45.5086,45.4651,45.4999,14687.0
2019-09-20 13:40:00,52.25,52.29,52.24,52.27,25886.0,45.5086,45.5434,45.4999,45.526,25886.0
2019-09-20 13:45:00,52.27,52.28,52.21,52.22,12976.0,45.526,45.5347,45.4738,45.4825,12976.0
2019-09-20 13:50:00,52.22,52.23,52.19,52.2,13186.0,45.4825,45.4912,45.4563,45.4651,13186.0
2019-09-20 13:55:00,52.19,52.27,52.18,52.27,17236.0,45.4563,45.526,45.4476,45.526,17236.0
2019-09-20 14:00:00,52.3,52.41,52.29,52.34,20495.0,45.5522,45.648,45.5434,45.587,20495.0
2019-09-20 14:05:00,52.34,52.37,52.28,52.31,15684.0,45.587,45.6131,45.5347,45.5609,15684.0
2019-09-20 14:10:00,52.31,52.35,52.3,52.34,12848.0,45.5609,45.5957,45.5522,45.587,12848.0
2019-09-20 14:15:00,52.35,52.43,52.35,52.39,15104.0,45.5957,45.6654,45.5957,45.6305,15104.0
2019-09-20 14:20:00,52.4,52.44,52.37,52.44,9409.0,45.6393,45.6741,45.6131,45.6741,9409.0
2019-09-20 14:25:00,52.43,52.45,52.4,52.42,12630.0,45.6654,45.6828,45.6393,45.6567,12630.0
2019-09-20 14:30:00,52.41,52.45,52.41,52.44,9866.0,45.648,45.6828,45.648,45.6741,9866.0
2019-09-20 14:35:00,52.43,52.44,52.4,52.4,8495.0,45.6654,45.6741,45.6393,45.6393,8495.0
2019-09-20 14:40:00,52.4,52.42,52.37,52.4,19236.0,45.6393,45.6567,45.6131,45.6393,19236.0
2019-09-20 14:45:00,52.4,52.4,52.33,52.33,17507.0,45.6393,45.6393,45.5783,45.5783,17507.0
2019-09-20 14:50:00,52.33,52.34,52.23,52.27,24686.0,45.5783,45.587,45.4912,45.526,24686.0
2019-09-20 14:55:00,52.27,52.31,52.25,52.25,24991.0,45.526,45.5609,45.5086,45.5086,24991.0
2019-09-20 15:00:00,52.26,52.28,52.22,52.27,32957.0,45.5173,45.5347,45.4825,45.526,32957.0
2019-09-20 15:05:00,52.28,52.29,52.21,52.21,26597.0,45.5347,45.5434,45.4738,45.4738,26597.0
2019-09-20 15:10:00,52.21,52.22,52.14,52.22,30357.0,45.4738,45.4825,45.4128,45.4825,30357.0
2019-09-20 15:15:00,52.22,52.23,52.14,52.15,34839.0,45.4825,45.4912,45.4128,45.4215,34839.0
2019-09-20 15:20:00,52.15,52.18,52.09,52.13,43836.0,45.4215,45.4476,45.3692,45.4041,43836.0
2019-09-20 15:25:00,52.13,52.14,52.08,52.09,40939.0,45.4041,45.4128,45.3605,45.3692,40939.0
2019-09-20 15:30:00,52.09,52.11,52.04,52.11,89040.0,45.3692,45.3867,45.3257,45.3867,89040.0
2019-09-20 15:35:00,52.11,52.2,52.1,52.14,73650.0,45.3867,45.4651,45.378,45.4128,73650.0
2019-09-20 15:40:00,52.14,52.15,52.08,52.08,89337.0,45.4128,45.4215,45.3605,45.3605,89337.0
2019-09-20 15:45:00,52.08,52.12,52.03,52.12,102449.0,45.3605,45.3954,45.317,45.3954,102449.0
2019-09-20 15:50:00,52.13,52.21,52.12,52.2,210996.0,45.4041,45.4738,45.3954,45.4651,210996.0
2019-09-20 15:55:00,52.2,52.23,51.96,51.97,561982.0,45.4651,45.4912,45.256,45.2647,561982.0
2019-09-23 09:30:00,51.74,51.97,51.65,51.94,54816.0,45.0644,45.2647,44.986,45.2386,54816.0
2019-09-23 09:35:00,51.97,52.17,51.97,52.06,25620.0,45.2647,45.4389,45.2647,45.3431,25620.0
2019-09-23 09:40:00,52.07,52.22,52.07,52.2,22481.0,45.3518,45.4825,45.3518,45.4651,22481.0
2019-09-23 09:45:00,52.2,52.26,52.14,52.15,35454.0,45.4651,45.5173,45.4128,45.4215,35454.0
2019-09-23 09:50:00,52.15,52.24,52.15,52.23,14521.0,45.4215,45.4999,45.4215,45.4912,14521.0
2019-09-23 09:55:00,52.24,52.25,52.14,52.18,13807.0,45.4999,45.5086,45.4128,45.4476,13807.0
2019-09-23 10:00:00,52.18,52.19,52.12,52.13,32702.0,45.4476,45.4563,45.3954,45.4041,32702.0
2019-09-23 10:05:00,52.13,52.19,52.09,52.17,33171.0,45.4041,45.4563,45.3692,45.4389,33171.0
2019-09-23 10:10:00,52.16,52.16,52.09,52.1,12680.0,45.4302,45.4302,45.3692,45.378,12680.0
2019-09-23 10:15:00,52.11,52.2,52.1,52.2,17187.0,45.3867,45.4651,45.378,45.4651,17187.0
2019-09-23 10:20:00,52.19,52.3,52.18,52.24,23787.0,45.4563,45.5522,45.4476,45.4999,23787.0
2019-09-23 10:25:00,52.23,52.29,52.2,52.29,6082.0,45.4912,45.5434,45.4651,45.5434,6082.0
2019-09-23 10:30:00,52.3,52.31,52.24,52.3,21714.0,45.5522,45.5609,45.4999,45.5522,21714.0
2019-09-23 10:35:00,52.3,52.39,52.29,52.35,23896.0,45.5522,45.6305,45.5434,45.5957,23896.0
2019-09-23 10:40:00,52.34,52.35,52.26,52.26,15895.0,45.587,45.5957,45.5173,45.5173,15895.0
2019-09-23 10:45:00,52.25,52.3,52.24,52.3,25222.0,45.5086,45.5522,45.4999,45.5522,25222.0
2019-09-23 10:50:00,52.29,52.31,52.24,52.25,42551.0,45.5434,45.5609,45.4999,45.5086,42551.0
2019-09-23 10:55:00,52.24,52.27,52.23,52.26,19329.0,45.4999,45.526,45.4912,45.5173,19329.0
2019-09-23 11:00:00,52.26,52.36,52.25,52.35,22411.0,45.5173,45.6044,45.5086,45.5957,22411.0
2019-09-23 11:05:00,52.35,52.36,52.3,52.35,13083.0,45.5957,45.6044,45.5522,45.5957,13083.0
2019-09-23 11:10:00,52.35,52.39,52.31,52.33,20524.0,45.5957,45.6305,45.5609,45.5783,20524.0
2019-09-23 11:15:00,52.33,52.4,52.32,52.4,16646.0,45.5783,45.6393,45.5696,45.6393,16646.0
2019-09-23 11:20:00,52.4,52.41,52.35,52.37,11813.0,45.6393,45.648,45.5957,45.6131,11813.0
2019-09-23 11:25:00,52.37,52.39,52.33,52.39,6210.0,45.6131,45.6305,45.5783,45.6305,6210.0
2019-09-23 11:30:00,52.4,52.51,52.4,52.47,19870.0,45.6393,45.7351,45.6393,45.7002,19870.0
2019-09-23 11:35:00,52.46,52.51,52.45,52.45,9716.0,45.6915,45.7351,45.6828,45.6828,9716.0
2019-09-23 11:40:00,52.46,52.5,52.45,52.49,9166.0,45.6915,45.7263,45.6828,45.7176,9166.0
2019-09-23 11:45:00,52.48,52.5,52.46,52.5,10658.0,45.7089,45.7263,45.6915,45.7263,10658.0
2019-09-23 11:50:00,52.49,52.5,52.47,52.49,13524.0,45.7176,45.7263,45.7002,45.7176,13524.0
2019-09-23 11:55:00,52.5,52.52,52.5,52.52,15724.0,45.7263,45.7438,45.7263,45.7438,15724.0
2019-09-23 12:00:00,52.52,52.52,52.49,52.52,16333.0,45.7438,45.7438,45.7176,45.7438,16333.0
2019-09-23 12:05:00,52.51,52.55,52.5,52.55,15114.0,45.7351,45.7699,45.7263,45.7699,15114.0
2019-09-23 12:10:00,52.54,52.55,52.51,52.55,7620.0,45.7612,45.7699,45.7351,45.7699,7620.0
2019-09-23 12:15:00,52.55,52.56,52.52,52.54,6933.0,45.7699,45.7786,45.7438,45.7612,6933.0
2019-09-23 12:20:00,52.54,52.58,52.53,52.58,12624.0,45.7612,45.796,45.7525,45.796,12624.0
2019-09-23 12:25:00,52.57,52.6,52.56,52.57,8354.0,45.7873,45.8134,45.7786,45.7873,8354.0
2019-09-23 12:30:00,52.57,52.57,52.55,52.55,7334.0,45.7873,45.7873,45.7699,45.7699,7334.0
2019-09-23 12:35:00,52.55,52.58,52.52,52.52,13947.0,45.7699,45.796,45.7438,45.7438,13947.0
2019-09-23 12:40:00,52.53,52.54,52.52,52.53,4246.0,45.7525,45.7612,45.7438,45.7525,4246.0
2019-09-23 12:45:00,52.53,52.54,52.51,52.53,7734.0,45.7525,45.7612,45.7351,45.7525,7734.0
2019-09-23 12:50:00,52.52,52.52,52.48,52.48,5549.0,45.7438,45.7438,45.7089,45.7089,5549.0
2019-09-23 12:55:00,52.48,52.51,52.46,52.49,14023.0,45.7089,45.7351,45.6915,45.7176,14023.0
2019-09-23 13:00:00,52.49,52.52,52.48,52.49,11174.0,45.7176,45.7438,45.7089,45.7176,11174.0
2019-09-23 13:05:00,52.49,52.54,52.48,52.54,7438.0,45.7176,45.7612,45.7089,45.7612,7438.0
2019-09-23 13:10:00,52.53,52.53,52.51,52.52,7356.0,45.7525,45.7525,45.7351,45.7438,7356.0
2019-09-23 13:15:00,52.51,52.54,52.5,52.53,11328.0,45.7351,45.7612,45.7263,45.7525,11328.0
2019-09-23 13:20:00,52.53,52.56,52.52,52.55,8097.0,45.7525,45.7786,45.7438,45.7699,8097.0
2019-09-23 13:25:00,52.55,52.6,52.54,52.6,7471.0,45.7699,45.8134,45.7612,45.8134,7471.0
2019-09-23 13:30:00,52.6,52.61,52.57,52.57,12478.0,45.8134,45.8222,45.7873,45.7873,12478.0
2019-09-23 13:35:00,52.57,52.58,52.52,52.54,25382.0,45.7873,45.796,45.7438,45.7612,25382.0
2019-09-23 13:40:00,52.54,52.55,52.51,52.53,8606.0,45.7612,45.7699,45.7351,45.7525,8606.0
2019-09-23 13:45:00,52.53,52.54,52.52,52.54,5403.0,45.7525,45.7612,45.7438,45.7612,5403.0
2019-09-23 13:50:00,52.54,52.56,52.52,52.55,9034.0,45.7612,45.7786,45.7438,45.7699,9034.0
2019-09-23 13:55:00,52.55,52.57,52.54,52.54,7266.0,45.7699,45.7873,45.7612,45.7612,7266.0
2019-09-23 14:00:00,52.55,52.56,52.52,52.52,8446.0,45.7699,45.7786,45.7438,45.7438,8446.0
2019-09-23 14:05:00,52.53,52.55,52.52,52.53,8856.0,45.7525,45.7699,45.7438,45.7525,8856.0
2019-09-23 14:10:00,52.52,52.57,52.52,52.55,7493.0,45.7438,45.7873,45.7438,45.7699,7493.0
2019-09-23 14:15:00,52.54,52.54,52.51,52.52,5522.0,45.7612,45.7612,45.7351,45.7438,5522.0
2019-09-23 14:20:00,52.52,52.53,52.49,52.52,13488.0,45.7438,45.7525,45.7176,45.7438,13488.0
2019-09-23 14:25:00,52.51,52.54,52.51,52.53,11424.0,45.7351,45.7612,45.7351,45.7525,11424.0
2019-09-23 14:30:00,52.54,52.54,52.52,52.53,6916.0,45.7612,45.7612,45.7438,45.7525,6916.0
2019-09-23 14:35:00,52.54,52.54,52.52,52.53,4218.0,45.7612,45.7612,45.7438,45.7525,4218.0
2019-09-23 14:40:00,52.52,52.54,52.51,52.53,11479.0,45.7438,45.7612,45.7351,45.7525,11479.0
2019-09-23 14:45:00,52.52,52.53,52.51,52.53,11319.0,45.7438,45.7525,45.7351,45.7525,11319.0
2019-09-23 14:50:00,52.54,52.54,52.5,52.53,12181.0,45.7612,45.7612,45.7263,45.7525,12181.0
2019-09-23 14:55:00,52.52,52.57,52.52,52.55,14208.0,45.7438,45.7873,45.7438,45.7699,14208.0
2019-09-23 15:00:00,52.56,52.57,52.54,52.55,9662.0,45.7786,45.7873,45.7612,45.7699,9662.0
2019-09-23 15:05:00,52.56,52.59,52.55,52.57,14080.0,45.7786,45.8047,45.7699,45.7873,14080.0
2019-09-23 15:10:00,52.58,52.58,52.54,52.56,41140.0,45.796,45.796,45.7612,45.7786,41140.0
2019-09-23 15:15:00,52.55,52.56,52.5,52.5,12771.0,45.7699,45.7786,45.7263,45.7263,12771.0
2019-09-23 15:20:00,52.5,52.55,52.49,52.49,53131.0,45.7263,45.7699,45.7176,45.7176,53131.0
2019-09-23 15:25:00,52.5,52.5,52.47,52.48,14771.0,45.7263,45.7263,45.7002,45.7089,14771.0
2019-09-23 15:30:00,52.49,52.5,52.43,52.45,21244.0,45.7176,45.7263,45.6654,45.6828,21244.0
2019-09-23 15:35:00,52.45,52.45,52.38,52.42,32328.0,45.6828,45.6828,45.6218,45.6567,32328.0
2019-09-23 15:40:00,52.42,52.43,52.4,52.42,24678.0,45.6567,45.6654,45.6393,45.6567,24678.0
2019-09-23 15:45:00,52.42,52.45,52.4,52.41,41646.0,45.6567,45.6828,45.6393,45.648,41646.0
2019-09-23 15:50:00,52.41,52.43,52.37,52.37,69473.0,45.648,45.6654,45.6131,45.6131,69473.0
2019-09-23 15:55:00,52.37,52.39,52.3,52.35,236923.0,45.6131,45.6305,45.5522,45.5957,236923.0
2019-09-24 09:30:00,52.38,52.53,52.36,52.48,52951.0,45.6218,45.7525,45.6044,45.7089,52951.0
2019-09-24 09:35:00,52.5,52.72,52.49,52.7,12808.0,45.7263,45.918,45.7176,45.9005,12808.0
2019-09-24 09:40:00,52.74,52.75,52.68,52.68,32469.0,45.9354,45.9441,45.8831,45.8831,32469.0
2019-09-24 09:45:00,52.64,52.69,52.59,52.6,26904.0,45.8483,45.8918,45.8047,45.8134,26904.0
2019-09-24 09:50:00,52.61,52.7,52.58,52.65,17339.0,45.8222,45.9005,45.796,45.857,17339.0
2019-09-24 09:55:00,52.66,52.7,52.65,52.7,16679.0,45.8657,45.9005,45.857,45.9005,16679.0
2019-09-24 10:00:00,52.7,52.7,52.57,52.59,28910.0,45.9005,45.9005,45.7873,45.8047,28910.0
2019-09-24 10:05:00,52.58,52.6,52.51,52.6,20872.0,45.796,45.8134,45.7351,45.8134,20872.0
2019-09-24 10:10:00,52.61,52.74,52.59,52.72,18001.0,45.8222,45.9354,45.8047,45.918,18001.0
2019-09-24 10:15:00,52.73,52.73,52.63,52.7,20547.0,45.9267,45.9267,45.8396,45.9005,20547.0
2019-09-24 10:20:00,52.72,52.72,52.57,52.57,20622.0,45.918,45.918,45.7873,45.7873,20622.0
2019-09-24 10:25:00,52.58,52.6,52.51,52.58,40958.0,45.796,45.8134,45.7351,45.796,40958.0
2019-09-24 10:30:00,52.58,52.6,52.57,52.58,31461.0,45.796,45.8134,45.7873,45.796,31461.0
2019-09-24 10:35:00,52.58,52.69,52.57,52.61,55205.0,45.796,45.8918,45.7873,45.8222,55205.0
2019-09-24 10:40:00,52.61,52.69,52.6,52.68,26559.0,45.8222,45.8918,45.8134,45.8831,26559.0
2019-09-24 10:45:00,52.7,52.7,52.65,52.69,27098.0,45.9005,45.9005,45.857,45.8918,27098.0
2019-09-24 10:50:00,52.68,52.69,52.66,52.68,20396.0,45.8831,45.8918,45.8657,45.8831,20396.0
2019-09-24 10:55:00,52.68,52.69,52.65,52.66,15044.0,45.8831,45.8918,45.857,45.8657,15044.0
2019-09-24 11:00:00,52.66,52.67,52.61,52.62,17804.0,45.8657,45.8744,45.8222,45.8309,17804.0
2019-09-24 11:05:00,52.63,52.67,52.63,52.66,13871.0,45.8396,45.8744,45.8396,45.8657,13871.0
2019-09-24 11:10:00,52.66,52.68,52.64,52.67,27343.0,45.8657,45.8831,45.8483,45.8744,27343.0
2019-09-24 11:15:00,52.67,52.71,52.65,52.71,40682.0,45.8744,45.9093,45.857,45.9093,40682.0
2019-09-24 11:20:00,52.71,52.8,52.7,52.79,58246.0,45.9093,45.9876,45.9005,45.9789,58246.0
2019-09-24 11:25:00,52.79,52.83,52.76,52.76,22283.0,45.9789,46.0138,45.9528,45.9528,22283.0
2019-09-24 11:30:00,52.77,52.82,52.76,52.81,29273.0,45.9615,46.0051,45.9528,45.9964,29273.0
2019-09-24 11:35:00,52.8,52.81,52.7,52.71,37277.0,45.9876,45.9964,45.9005,45.9093,37277.0
2019-09-24 11:40:00,52.71,52.77,52.69,52.71,28019.0,45.9093,45.9615,45.8918,45.9093,28019.0
2019-09-24 11:45:00,52.71,52.8,52.7,52.8,29569.0,45.9093,45.9876,45.9005,45.9876,29569.0
2019-09-24 11:50:00,52.8,52.82,52.78,52.81,46032.0,45.9876,46.0051,45.9702,45.9964,46032.0
2019-09-24 11:55:00,52.8,52.85,52.8,52.84,10822.0,45.9876,46.0312,45.9876,46.0225,10822.0
2019-09-24 12:00:00,52.83,52.91,52.82,52.89,43189.0,46.0138,46.0834,46.0051,46.066,43189.0
2019-09-24 12:05:00,52.88,52.9,52.85,52.86,23167.0,46.0573,46.0747,46.0312,46.0399,23167.0
2019-09-24 12:10:00,52.86,52.88,52.75,52.76,42680.0,46.0399,46.0573,45.9441,45.9528,42680.0
2019-09-24 12:15:00,52.76,52.84,52.75,52.81,55076.0,45.9528,46.0225,45.9441,45.9964,55076.0
2019-09-24 12:20:00,52.79,52.79,52.55,52.63,36897.0,45.9789,45.9789,45.7699,45.8396,36897.0
2019-09-24 12:25:00,52.63,52.67,52.58,52.61,10586.0,45.8396,45.8744,45.796,45.8222,10586.0
2019-09-24 12:30:00,52.61,52.62,52.57,52.6,12262.0,45.8222,45.8309,45.7873,45.8134,12262.0
2019-09-24 12:35:00,52.61,52.61,52.45,52.47,18696.0,45.8222,45.8222,45.6828,45.7002,18696.0
2019-09-24 12:40:00,52.48,52.49,52.42,52.44,12873.0,45.7089,45.7176,45.6567,45.6741,12873.0
2019-09-24 12:45:00,52.42,52.5,52.42,52.5,7628.0,45.6567,45.7263,45.6567,45.7263,7628.0
2019-09-24 12:50:00,52.5,52.5,52.42,52.43,12454.0,45.7263,45.7263,45.6567,45.6654,12454.0
2019-09-24 12:55:00,52.43,52.46,52.42,52.44,11216.0,45.6654,45.6915,45.6567,45.6741,11216.0
2019-09-24 13:00:00,52.44,52.51,52.43,52.44,19201.0,45.6741,45.7351,45.6654,45.6741,19201.0
2019-09-24 13:05:00,52.44,52.54,52.44,52.5,15077.0,45.6741,45.7612,45.6741,45.7263,15077.0
2019-09-24 13:10:00,52.49,52.51,52.42,52.46,20279.0,45.7176,45.7351,45.6567,45.6915,20279.0
2019-09-24 13:15:00,52.44,52.48,52.44,52.46,11016.0,45.6741,45.7089,45.6741,45.6915,11016.0
2019-09-24 13:20:00,52.45,52.46,52.38,52.44,10994.0,45.6828,45.6915,45.6218,45.6741,10994.0
2019-09-24 13:25:00,52.44,52.51,52.44,52.48,14473.0,45.6741,45.7351,45.6741,45.7089,14473.0
2019-09-24 13:30:00,52.48,52.56,52.47,52.54,17628.0,45.7089,45.7786,45.7002,45.7612,17628.0
2019-09-24 13:35:00,52.53,52.57,52.53,52.54,20349.0,45.7525,45.7873,45.7525,45.7612,20349.0
2019-09-24 13:40:00,52.54,52.57,52.53,52.56,12570.0,45.7612,45.7873,45.7525,45.7786,12570.0
2019-09-24 13:45:00,52.55,52.57,52.54,52.57,6998.0,45.7699,45.7873,45.7612,45.7873,6998.0
2019-09-24 13:50:00,52.57,52.58,52.53,52.53,25853.0,45.7873,45.796,45.7525,45.7525,25853.0
2019-09-24 13:55:00,52.54,52.55,52.5,52.54,7552.0,45.7612,45.7699,45.7263,45.7612,7552.0
2019-09-24 14:00:00,52.53,52.54,52.46,52.48,16376.0,45.7525,45.7612,45.6915,45.7089,16376.0
2019-09-24 14:05:00,52.48,52.51,52.46,52.47,11742.0,45.7089,45.7351,45.6915,45.7002,11742.0
2019-09-24 14:10:00,52.47,52.75,52.46,52.68,41653.0,45.7002,45.9441,45.6915,45.8831,41653.0
2019-09-24 14:15:00,52.7,52.75,52.65,52.73,15514.0,45.9005,45.9441,45.857,45.9267,15514.0
2019-09-24 14:20:00,52.73,52.74,52.66,52.66,11862.0,45.9267,45.9354,45.8657,45.8657,11862.0
2019-09-24 14:25:00,52.66,52.71,52.66,52.71,7638.0,45.8657,45.9093,45.8657,45.9093,7638.0
2019-09-24 14:30:00,52.71,52.73,52.67,52.69,10420.0,45.9093,45.9267,45.8744,45.8918,10420.0
2019-09-24 14:35:00,52.69,52.73,52.55,52.55,31571.0,45.8918,45.9267,45.7699,45.7699,31571.0
2019-09-24 14:40:00,52.55,52.57,52.48,52.5,21203.0,45.7699,45.7873,45.7089,45.7263,21203.0
2019-09-24 14:45:00,52.5,52.54,52.45,52.54,17114.0,45.7263,45.7612,45.6828,45.7612,17114.0
2019-09-24 14:50:00,52.53,52.53,52.47,52.52,18204.0,45.7525,45.7525,45.7002,45.7438,18204.0
2019-09-24 14:55:00,52.51,52.55,52.5,52.51,15901.0,45.7351,45.7699,45.7263,45.7351,15901.0
2019-09-24 15:00:00,52.49,52.49,52.39,52.4,39261.0,45.7176,45.7176,45.6305,45.6393,39261.0
2019-09-24 15:05:00,52.4,52.45,52.38,52.42,42086.0,45.6393,45.6828,45.6218,45.6567,42086.0
2019-09-24 15:10:00,52.41,52.44,52.37,52.44,13785.0,45.648,45.6741,45.6131,45.6741,13785.0
2019-09-24 15:15:00,52.44,52.45,52.4,52.43,15520.0,45.6741,45.6828,45.6393,45.6654,15520.0
2019-09-24 15:20:00,52.43,52.43,52.29,52.3,20629.0,45.6654,45.6654,45.5434,45.5522,20629.0
2019-09-24 15:25:00,52.31,52.37,52.3,52.34,23629.0,45.5609,45.6131,45.5522,45.587,23629.0
2019-09-24 15:30:00,52.33,52.35,52.3,52.34,34315.0,45.5783,45.5957,45.5522,45.587,34315.0
2019-09-24 15:35:00,52.34,52.39,52.32,52.38,35631.0,45.587,45.6305,45.5696,45.6218,35631.0
2019-09-24 15:40:00,52.38,52.46,52.37,52.4,45937.0,45.6218,45.6915,45.6131,45.6393,45937.0
2019-09-24 15:45:00,52.41,52.51,52.39,52.48,49886.0,45.648,45.7351,45.6305,45.7089,49886.0
2019-09-24 15:50:00,52.49,52.53,52.41,52.53,78352.0,45.7176,45.7525,45.648,45.7525,78352.0
2019-09-24 15:55:00,52.51,52.52,52.39,52.43,272211.0,45.7351,45.7438,45.6305,45.6654,272211.0
2019-09-25 09:30:00,52.25,52.25,51.63,52.16,171844.0,45.5086,45.5086,44.9686,45.4302,171844.0
2019-09-25 09:35:00,52.15,52.37,52.11,52.2,38937.0,45.4215,45.6131,45.3867,45.4651,38937.0
2019-09-25 09:40:00,52.19,52.26,52.15,52.19,21461.0,45.4563,45.5173,45.4215,45.4563,21461.0
2019-09-25 09:45:00,52.19,52.2,52.06,52.18,23832.0,45.4563,45.4651,45.3431,45.4476,23832.0
2019-09-25 09:50:00,52.18,52.19,52.07,52.08,14842.0,45.4476,45.4563,45.3518,45.3605,14842.0
2019-09-25 09:55:00,52.07,52.14,52.05,52.12,16451.0,45.3518,45.4128,45.3344,45.3954,16451.0
2019-09-25 10:00:00,52.11,52.11,51.95,52.03,37099.0,45.3867,45.3867,45.2473,45.317,37099.0
2019-09-25 10:05:00,52.01,52.18,51.98,52.13,12043.0,45.2996,45.4476,45.2734,45.4041,12043.0
2019-09-25 10:10:00,52.13,52.16,52.1,52.13,16563.0,45.4041,45.4302,45.378,45.4041,16563.0
2019-09-25 10:15:00,52.11,52.17,52.1,52.11,20823.0,45.3867,45.4389,45.378,45.3867,20823.0
2019-09-25 10:20:00,52.11,52.17,52.07,52.09,15517.0,45.3867,45.4389,45.3518,45.3692,15517.0
2019-09-25 10:25:00,52.09,52.17,52.09,52.13,15505.0,45.3692,45.4389,45.3692,45.4041,15505.0
2019-09-25 10:30:00,52.15,52.16,52.08,52.1,42361.0,45.4215,45.4302,45.3605,45.378,42361.0
2019-09-25 10:35:00,52.09,52.13,52.04,52.07,32835.0,45.3692,45.4041,45.3257,45.3518,32835.0
2019-09-25 10:40:00,52.07,52.07,51.89,51.95,59664.0,45.3518,45.3518,45.1951,45.2473,59664.0
2019-09-25 10:45:00,51.95,51.98,51.9,51.93,36894.0,45.2473,45.2734,45.2038,45.2299,36894.0
2019-09-25 10:50:00,51.92,52.19,51.91,52.17,32786.0,45.2212,45.4563,45.2125,45.4389,32786.0
2019-09-25 10:55:00,52.17,52.27,52.17,52.27,57404.0,45.4389,45.526,45.4389,45.526,57404.0
2019-09-25 11:00:00,52.28,52.34,52.24,52.3,61185.0,45.5347,45.587,45.4999,45.5522,61185.0
2019-09-25 11:05:00,52.3,52.32,52.29,52.3,24959.0,45.5522,45.5696,45.5434,45.5522,24959.0
2019-09-25 11:10:00,52.3,52.4,52.28,52.3,48152.0,45.5522,45.6393,45.5347,45.5522,48152.0
2019-09-25 11:15:00,52.3,52.34,52.29,52.3,13417.0,45.5522,45.587,45.5434,45.5522,13417.0
2019-09-25 11:20:00,52.32,52.38,52.31,52.32,18093.0,45.5696,45.6218,45.5609,45.5696,18093.0
2019-09-25 11:25:00,52.31,52.32,52.28,52.3,17505.0,45.5609,45.5696,45.5347,45.5522,17505.0
2019-09-25 11:30:00,52.29,52.36,52.29,52.35,14279.0,45.5434,45.6044,45.5434,45.5957,14279.0
2019-09-25 11:35:00,52.36,52.37,52.32,52.35,16391.0,45.6044,45.6131,45.5696,45.5957,16391.0
2019-09-25 11:40:00,52.35,52.43,52.32,52.34,25283.0,45.5957,45.6654,45.5696,45.587,25283.0
2019-09-25 11:45:00,52.33,52.33,52.27,52.32,37495.0,45.5783,45.5783,45.526,45.5696,37495.0
2019-09-25 11:50:00,52.32,52.33,52.29,52.32,17005.0,45.5696,45.5783,45.5434,45.5696,17005.0
2019-09-25 11:55:00,52.32,52.38,52.32,52.37,12845.0,45.5696,45.6218,45.5696,45.6131,12845.0
2019-09-25 12:00:00,52.37,52.38,52.36,52.37,8189.0,45.6131,45.6218,45.6044,45.6131,8189.0
2019-09-25 12:05:00,52.37,52.47,52.36,52.47,19947.0,45.6131,45.7002,45.6044,45.7002,19947.0
2019-09-25 12:10:00,52.46,52.46,52.4,52.42,12304.0,45.6915,45.6915,45.6393,45.6567,12304.0
2019-09-25 12:15:00,52.42,52.42,52.32,52.34,12198.0,45.6567,45.6567,45.5696,45.587,12198.0
2019-09-25 12:20:00,52.35,52.37,52.3,52.3,20073.0,45.5957,45.6131,45.5522,45.5522,20073.0
2019-09-25 12:25:00,52.31,52.33,52.26,52.28,22449.0,45.5609,45.5783,45.5173,45.5347,22449.0
2019-09-25 12:30:00,52.27,52.3,52.25,52.27,12410.0,45.526,45.5522,45.5086,45.526,12410.0
2019-09-25 12:35:00,52.27,52.28,52.24,52.25,8124.0,45.526,45.5347,45.4999,45.5086,8124.0
2019-09-25 12:40:00,52.25,52.25,52.22,52.23,9593.0,45.5086,45.5086,45.4825,45.4912,9593.0
2019-09-25 12:45:00,52.23,52.25,52.23,52.25,4899.0,45.4912,45.5086,45.4912,45.5086,4899.0
2019-09-25 12:50:00,52.25,52.25,52.2,52.21,15762.0,45.5086,45.5086,45.4651,45.4738,15762.0
2019-09-25 12:55:00,52.21,52.27,52.16,52.22,28984.0,45.4738,45.526,45.4302,45.4825,28984.0
2019-09-25 13:00:00,52.22,52.29,52.21,52.29,11351.0,45.4825,45.5434,45.4738,45.5434,11351.0
2019-09-25 13:05:00,52.29,52.34,52.29,52.34,7673.0,45.5434,45.587,45.5434,45.587,7673.0
2019-09-25 13:10:00,52.34,52.34,52.29,52.33,12003.0,45.587,45.587,45.5434,45.5783,12003.0
2019-09-25 13:15:00,52.34,52.35,52.3,52.3,11476.0,45.587,45.5957,45.5522,45.5522,11476.0
2019-09-25 13:20:00,52.29,52.32,52.29,52.3,7062.0,45.5434,45.5696,45.5434,45.5522,7062.0
2019-09-25 13:25:00,52.31,52.31,52.27,52.29,13130.0,45.5609,45.5609,45.526,45.5434,13130.0
2019-09-25 13:30:00,52.29,52.32,52.28,52.28,9041.0,45.5434,45.5696,45.5347,45.5347,9041.0
2019-09-25 13:35:00,52.28,52.31,52.27,52.29,10322.0,45.5347,45.5609,45.526,45.5434,10322.0
2019-09-25 13:40:00,52.28,52.29,52.25,52.27,10149.0,45.5347,45.5434,45.5086,45.526,10149.0
2019-09-25 13:45:00,52.26,52.28,52.23,52.27,14517.0,45.5173,45.5347,45.4912,45.526,14517.0
2019-09-25 13:50:00,52.27,52.32,52.26,52.32,8645.0,45.526,45.5696,45.5173,45.5696,8645.0
2019-09-25 13:55:00,52.32,52.33,52.29,52.29,20789.0,45.5696,45.5783,45.5434,45.5434,20789.0
2019-09-25 14:00:00,52.29,52.36,52.29,52.34,16058.0,45.5434,45.6044,45.5434,45.587,16058.0
2019-09-25 14:05:00,52.34,52.36,52.32,52.32,17141.0,45.587,45.6044,45.5696,45.5696,17141.0
2019-09-25 14:10:00,52.32,52.35,52.32,52.34,8318.0,45.5696,45.5957,45.5696,45.587,8318.0
2019-09-25 14:15:00,52.34,52.34,52.31,52.32,11654.0,45.587,45.587,45.5609,45.5696,11654.0
2019-09-25 14:20:00,52.31,52.32,52.3,52.31,11379.0,45.5609,45.5696,45.5522,45.5609,11379.0
2019-09-25 14:25:00,52.3,52.31,52.29,52.3,10798.0,45.5522,45.5609,45.5434,45.5522,10798.0
2019-09-25 14:30:00,52.29,52.31,52.26,52.27,12685.0,45.5434,45.5609,45.5173,45.526,12685.0
2019-09-25 14:35:00,52.27,52.28,52.26,52.28,11475.0,45.526,45.5347,45.5173,45.5347,11475.0
2019-09-25 14:40:00,52.28,52.3,52.24,52.25,15278.0,45.5347,45.5522,45.4999,45.5086,15278.0
2019-09-25 14:45:00,52.25,52.29,52.25,52.28,11083.0,45.5086,45.5434,45.5086,45.5347,11083.0
2019-09-25 14:50:00,52.29,52.29,52.25,52.25,9415.0,45.5434,45.5434,45.5086,45.5086,9415.0
2019-09-25 14:55:00,52.25,52.27,52.22,52.24,14196.0,45.5086,45.526,45.4825,45.4999,14196.0
2019-09-25 15:00:00,52.24,52.25,52.18,52.2,19081.0,45.4999,45.5086,45.4476,45.4651,19081.0
2019-09-25 15:05:00,52.2,52.26,52.19,52.26,15794.0,45.4651,45.5173,45.4563,45.5173,15794.0
2019-09-25 15:10:00,52.26,52.27,52.22,52.23,12872.0,45.5173,45.526,45.4825,45.4912,12872.0
2019-09-25 15:15:00,52.23,52.26,52.22,52.25,15019.0,45.4912,45.5173,45.4825,45.5086,15019.0
2019-09-25 15:20:00,52.26,52.28,52.25,52.28,19482.0,45.5173,45.5347,45.5086,45.5347,19482.0
2019-09-25 15:25:00,52.28,52.28,52.24,52.27,22826.0,45.5347,45.5347,45.4999,45.526,22826.0
2019-09-25 15:30:00,52.27,52.28,52.25,52.27,21774.0,45.526,45.5347,45.5086,45.526,21774.0
2019-09-25 15:35:00,52.27,52.3,52.27,52.29,23815.0,45.526,45.5522,45.526,45.5434,23815.0
2019-09-25 15:40:00,52.3,52.33,52.29,52.32,24678.0,45.5522,45.5783,45.5434,45.5696,24678.0
2019-09-25 15:45:00,52.32,52.33,52.28,52.32,37039.0,45.5696,45.5783,45.5347,45.5696,37039.0
2019-09-25 15:50:00,52.32,52.35,52.31,52.33,66895.0,45.5696,45.5957,45.5609,45.5783,66895.0
2019-09-25 15:55:00,52.32,52.33,52.16,52.16,315330.0,45.5696,45.5783,45.4302,45.4302,315330.0
2019-09-26 09:30:00,52.24,52.39,52.17,52.23,50272.0,45.4999,45.6305,45.4389,45.4912,50272.0
2019-09-26 09:35:00,52.21,52.24,52.14,52.15,22840.0,45.4738,45.4999,45.4128,45.4215,22840.0
2019-09-26 09:40:00,52.16,52.22,52.11,52.19,26170.0,45.4302,45.4825,45.3867,45.4563,26170.0
2019-09-26 09:45:00,52.19,52.38,52.18,52.38,33875.0,45.4563,45.6218,45.4476,45.6218,33875.0
2019-09-26 09:50:00,52.37,52.4,52.29,52.39,21962.0,45.6131,45.6393,45.5434,45.6305,21962.0
2019-09-26 09:55:00,52.38,52.4,52.34,52.38,16115.0,45.6218,45.6393,45.587,45.6218,16115.0
2019-09-26 10:00:00,52.39,52.39,52.25,52.33,24520.0,45.6305,45.6305,45.5086,45.5783,24520.0
2019-09-26 10:05:00,52.32,52.32,52.26,52.26,16631.0,45.5696,45.5696,45.5173,45.5173,16631.0
2019-09-26 10:10:00,52.27,52.28,52.25,52.26,15524.0,45.526,45.5347,45.5086,45.5173,15524.0
2019-09-26 10:15:00,52.25,52.26,52.15,52.18,23233.0,45.5086,45.5173,45.4215,45.4476,23233.0
2019-09-26 10:20:00,52.18,52.21,52.14,52.17,21696.0,45.4476,45.4738,45.4128,45.4389,21696.0
2019-09-26 10:25:00,52.16,52.21,52.16,52.18,15655.0,45.4302,45.4738,45.4302,45.4476,15655.0
2019-09-26 10:30:00,52.19,52.2,52.13,52.13,11455.0,45.4563,45.4651,45.4041,45.4041,11455.0
2019-09-26 10:35:00,52.13,52.17,52.11,52.15,20433.0,45.4041,45.4389,45.3867,45.4215,20433.0
2019-09-26 10:40:00,52.16,52.17,52.1,52.11,19997.0,45.4302,45.4389,45.378,45.3867,19997.0
2019-09-26 10:45:00,52.11,52.17,52.09,52.16,18714.0,45.3867,45.4389,45.3692,45.4302,18714.0
2019-09-26 10:50:00,52.16,52.2,52.14,52.16,28006.0,45.4302,45.4651,45.4128,45.4302,28006.0
2019-09-26 10:55:00,52.16,52.19,52.09,52.16,26429.0,45.4302,45.4563,45.3692,45.4302,26429.0
2019-09-26 11:00:00,52.16,52.16,52.07,52.11,19911.0,45.4302,45.4302,45.3518,45.3867,19911.0
2019-09-26 11:05:00,52.11,52.16,52.1,52.13,16959.0,45.3867,45.4302,45.378,45.4041,16959.0
2019-09-26 11:10:00,52.13,52.14,52.08,52.08,17376.0,45.4041,45.4128,45.3605,45.3605,17376.0
2019-09-26 11:15:00,52.08,52.09,51.98,52.01,29652.0,45.3605,45.3692,45.2734,45.2996,29652.0
2019-09-26 11:20:00,52.01,52.02,51.96,51.97,24690.0,45.2996,45.3083,45.256,45.2647,24690.0
2019-09-26 11:25:00,51.96,52.01,51.94,52.0,28870.0,45.256,45.2996,45.2386,45.2909,28870.0
2019-09-26 11:30:00,52.01,52.02,51.98,52.02,21250.0,45.2996,45.3083,45.2734,45.3083,21250.0
2019-09-26 11:35:00,52.02,52.07,52.01,52.06,17936.0,45.3083,45.3518,45.2996,45.3431,17936.0
2019-09-26 11:40:00,52.06,52.06,52.0,52.01,21961.0,45.3431,45.3431,45.2909,45.2996,21961.0
2019-09-26 11:45:00,52.0,52.01,51.97,52.0,14001.0,45.2909,45.2996,45.2647,45.2909,14001.0
2019-09-26 11:50:00,52.0,52.0,51.95,51.96,11485.0,45.2909,45.2909,45.2473,45.256,11485.0
2019-09-26 11:55:00,51.96,52.02,51.94,52.0,22752.0,45.256,45.3083,45.2386,45.2909,22752.0
2019-09-26 12:00:00,52.0,52.01,51.97,52.0,45435.0,45.2909,45.2996,45.2647,45.2909,45435.0
2019-09-26 12:05:00,51.99,52.07,51.98,52.07,46199.0,45.2821,45.3518,45.2734,45.3518,46199.0
2019-09-26 12:10:00,52.08,52.12,52.05,52.08,33729.0,45.3605,45.3954,45.3344,45.3605,33729.0
2019-09-26 12:15:00,52.08,52.09,52.04,52.04,23470.0,45.3605,45.3692,45.3257,45.3257,23470.0
2019-09-26 12:20:00,52.05,52.09,52.04,52.09,14002.0,45.3344,45.3692,45.3257,45.3692,14002.0
2019-09-26 12:25:00,52.09,52.18,52.07,52.16,18672.0,45.3692,45.4476,45.3518,45.4302,18672.0
2019-09-26 12:30:00,52.17,52.2,52.17,52.18,10418.0,45.4389,45.4651,45.4389,45.4476,10418.0
2019-09-26 12:35:00,52.17,52.26,52.17,52.26,13278.0,45.4389,45.5173,45.4389,45.5173,13278.0
2019-09-26 12:40:00,52.25,52.26,52.23,52.25,11020.0,45.5086,45.5173,45.4912,45.5086,11020.0
2019-09-26 12:45:00,52.25,52.26,52.24,52.25,5627.0,45.5086,45.5173,45.4999,45.5086,5627.0
2019-09-26 12:50:00,52.24,52.27,52.23,52.25,11352.0,45.4999,45.526,45.4912,45.5086,11352.0
2019-09-26 12:55:00,52.24,52.29,52.22,52.29,10379.0,45.4999,45.5434,45.4825,45.5434,10379.0
2019-09-26 13:00:00,52.3,52.33,52.3,52.3,10326.0,45.5522,45.5783,45.5522,45.5522,10326.0
2019-09-26 13:05:00,52.3,52.33,52.3,52.33,5714.0,45.5522,45.5783,45.5522,45.5783,5714.0
2019-09-26 13:10:00,52.32,52.32,52.29,52.29,6319.0,45.5696,45.5696,45.5434,45.5434,6319.0
2019-09-26 13:15:00,52.3,52.3,52.26,52.28,13571.0,45.5522,45.5522,45.5173,45.5347,13571.0
2019-09-26 13:20:00,52.27,52.28,52.2,52.21,15166.0,45.526,45.5347,45.4651,45.4738,15166.0
2019-09-26 13:25:00,52.2,52.23,52.19,52.22,13717.0,45.4651,45.4912,45.4563,45.4825,13717.0
2019-09-26 13:30:00,52.22,52.24,52.2,52.2,14102.0,45.4825,45.4999,45.4651,45.4651,14102.0
2019-09-26 13:35:00,52.21,52.24,52.18,52.22,15980.0,45.4738,45.4999,45.4476,45.4825,15980.0
2019-09-26 13:40:00,52.21,52.21,52.14,52.16,27484.0,45.4738,45.4738,45.4128,45.4302,27484.0
2019-09-26 13:45:00,52.16,52.17,52.11,52.12,63746.0,45.4302,45.4389,45.3867,45.3954,63746.0
2019-09-26 13:50:00,52.12,52.14,52.05,52.14,70121.0,45.3954,45.4128,45.3344,45.4128,70121.0
2019-09-26 13:55:00,52.15,52.15,52.1,52.14,19223.0,45.4215,45.4215,45.378,45.4128,19223.0
2019-09-26 14:00:00,52.14,52.19,52.13,52.19,16342.0,45.4128,45.4563,45.4041,45.4563,16342.0
2019-09-26 14:05:00,52.18,52.25,52.16,52.24,26459.0,45.4476,45.5086,45.4302,45.4999,26459.0
2019-09-26 14:10:00,52.25,52.26,52.17,52.18,18220.0,45.5086,45.5173,45.4389,45.4476,18220.0
2019-09-26 14:15:00,52.19,52.21,52.17,52.2,11576.0,45.4563,45.4738,45.4389,45.4651,11576.0
2019-09-26 14:20:00,52.21,52.23,52.18,52.2,36812.0,45.4738,45.4912,45.4476,45.4651,36812.0
2019-09-26 14:25:00,52.21,52.21,52.14,52.16,34494.0,45.4738,45.4738,45.4128,45.4302,34494.0
2019-09-26 14:30:00,52.17,52.18,52.13,52.14,34213.0,45.4389,45.4476,45.4041,45.4128,34213.0
2019-09-26 14:35:00,52.13,52.16,52.1,52.15,49519.0,45.4041,45.4302,45.378,45.4215,49519.0
2019-09-26 14:40:00,52.16,52.18,52.1,52.11,21082.0,45.4302,45.4476,45.378,45.3867,21082.0
2019-09-26 14:45:00,52.11,52.13,52.09,52.11,18086.0,45.3867,45.4041,45.3692,45.3867,18086.0
2019-09-26 14:50:00,52.11,52.11,52.04,52.05,36400.0,45.3867,45.3867,45.3257,45.3344,36400.0
2019-09-26 14:55:00,52.05,52.12,52.04,52.12,45928.0,45.3344,45.3954,45.3257,45.3954,45928.0
2019-09-26 15:00:00,52.11,52.15,52.09,52.1,51727.0,45.3867,45.4215,45.3692,45.378,51727.0
2019-09-26 15:05:00,52.1,52.11,52.06,52.08,50270.0,45.378,45.3867,45.3431,45.3605,50270.0
2019-09-26 15:10:00,52.07,52.1,52.06,52.08,100022.0,45.3518,45.378,45.3431,45.3605,100022.0
2019-09-26 15:15:00,52.08,52.09,52.05,52.05,87447.0,45.3605,45.3692,45.3344,45.3344,87447.0
2019-09-26 15:20:00,52.05,52.06,51.99,52.0,90813.0,45.3344,45.3431,45.2821,45.2909,90813.0
2019-09-26 15:25:00,52.01,52.08,51.98,52.02,165743.0,45.2996,45.3605,45.2734,45.3083,165743.0
2019-09-26 15:30:00,52.02,52.05,52.0,52.01,156142.0,45.3083,45.3344,45.2909,45.2996,156142.0
2019-09-26 15:35:00,52.02,52.12,52.0,52.11,126401.0,45.3083,45.3954,45.2909,45.3867,126401.0
2019-09-26 15:40:00,52.11,52.12,52.0,52.02,107512.0,45.3867,45.3954,45.2909,45.3083,107512.0
2019-09-26 15:45:00,52.02,52.02,51.98,51.99,99868.0,45.3083,45.3083,45.2734,45.2821,99868.0
2019-09-26 15:50:00,51.99,52.0,51.93,51.95,135157.0,45.2821,45.2909,45.2299,45.2473,135157.0
2019-09-26 15:55:00,51.94,51.97,51.89,51.9,268796.0,45.2386,45.2647,45.1951,45.2038,268796.0
2019-09-27 09:30:00,52.1,52.17,51.93,51.96,100807.0,45.378,45.4389,45.2299,45.256,100807.0
2019-09-27 09:35:00,51.97,52.05,51.94,52.0,30967.0,45.2647,45.3344,45.2386,45.2909,30967.0
2019-09-27 09:40:00,52.01,52.04,51.95,52.03,14943.0,45.2996,45.3257,45.2473,45.317,14943.0
2019-09-27 09:45:00,52.03,52.05,51.99,52.0,20903.0,45.317,45.3344,45.2821,45.2909,20903.0
2019-09-27 09:50:00,52.01,52.06,51.99,52.04,28225.0,45.2996,45.3431,45.2821,45.3257,28225.0
2019-09-27 09:55:00,52.04,52.06,51.96,52.04,28065.0,45.3257,45.3431,45.256,45.3257,28065.0
2019-09-27 10:00:00,52.03,52.05,51.99,52.0,47290.0,45.317,45.3344,45.2821,45.2909,47290.0
2019-09-27 10:05:00,51.99,52.01,51.92,51.99,20521.0,45.2821,45.2996,45.2212,45.2821,20521.0
2019-09-27 10:10:00,51.99,52.01,51.92,51.92,32821.0,45.2821,45.2996,45.2212,45.2212,32821.0
2019-09-27 10:15:00,51.93,51.94,51.87,51.88,21381.0,45.2299,45.2386,45.1776,45.1863,21381.0
2019-09-27 10:20:00,51.9,51.9,51.85,51.88,12068.0,45.2038,45.2038,45.1602,45.1863,12068.0
2019-09-27 10:25:00,51.87,51.93,51.84,51.9,27757.0,45.1776,45.2299,45.1515,45.2038,27757.0
2019-09-27 10:30:00,51.91,51.94,51.88,51.93,40900.0,45.2125,45.2386,45.1863,45.2299,40900.0
2019-09-27 10:35:00,51.92,51.96,51.89,51.94,27205.0,45.2212,45.256,45.1951,45.2386,27205.0
2019-09-27 10:40:00,51.95,51.96,51.88,51.89,29192.0,45.2473,45.256,45.1863,45.1951,29192.0
2019-09-27 10:45:00,51.88,51.96,51.88,51.91,40841.0,45.1863,45.256,45.1863,45.2125,40841.0
2019-09-27 10:50:00,51.92,51.94,51.88,51.91,36815.0,45.2212,45.2386,45.1863,45.2125,36815.0
2019-09-27 10:55:00,51.91,51.94,51.9,51.92,38615.0,45.2125,45.2386,45.2038,45.2212,38615.0
2019-09-27 11:00:00,51.92,51.94,51.9,51.91,71408.0,45.2212,45.2386,45.2038,45.2125,71408.0
2019-09-27 11:05:00,51.91,51.93,51.89,51.91,39298.0,45.2125,45.2299,45.1951,45.2125,39298.0
2019-09-27 11:10:00,51.91,51.92,51.9,51.91,17343.0,45.2125,45.2212,45.2038,45.2125,17343.0
2019-09-27 11:15:00,51.91,51.92,51.88,51.89,23974.0,45.2125,45.2212,45.1863,45.1951,23974.0
2019-09-27 11:20:00,51.88,51.9,51.86,51.86,6938.0,45.1863,45.2038,45.1689,45.1689,6938.0
2019-09-27 11:25:00,51.86,51.89,51.83,51.88,25118.0,45.1689,45.1951,45.1428,45.1863,25118.0
2019-09-27 11:30:00,51.88,51.9,51.86,51.9,21758.0,45.1863,45.2038,45.1689,45.2038,21758.0
2019-09-27 11:35:00,51.9,51.97,51.67,51.76,121829.0,45.2038,45.2647,45.0034,45.0818,121829.0
2019-09-27 11:40:00,51.76,51.86,51.74,51.76,18561.0,45.0818,45.1689,45.0644,45.0818,18561.0
2019-09-27 11:45:00,51.76,51.84,51.75,51.83,12731.0,45.0818,45.1515,45.0731,45.1428,12731.0
2019-09-27 11:50:00,51.82,51.84,51.79,51.84,13494.0,45.1341,45.1515,45.108,45.1515,13494.0
2019-09-27 11:55:00,51.84,51.94,51.84,51.89,21320.0,45.1515,45.2386,45.1515,45.1951,21320.0
2019-09-27 12:00:00,51.89,51.89,51.85,51.87,12533.0,45.1951,45.1951,45.1602,45.1776,12533.0
2019-09-27 12:05:00,51.88,51.9,51.84,51.88,10421.0,45.1863,45.2038,45.1515,45.1863,10421.0
2019-09-27 12:10:00,51.89,51.93,51.86,51.9,14087.0,45.1951,45.2299,45.1689,45.2038,14087.0
2019-09-27 12:15:00,51.9,51.92,51.84,51.85,10847.0,45.2038,45.2212,45.1515,45.1602,10847.0
2019-09-27 12:20:00,51.84,51.88,51.83,51.88,6018.0,45.1515,45.1863,45.1428,45.1863,6018.0
2019-09-27 12:25:00,51.87,51.93,51.87,51.92,12512.0,45.1776,45.2299,45.1776,45.2212,12512.0
2019-09-27 12:30:00,51.92,51.92,51.88,51.89,13683.0,45.2212,45.2212,45.1863,45.1951,13683.0
2019-09-27 12:35:00,51.9,51.92,51.9,51.91,10469.0,45.2038,45.2212,45.2038,45.2125,10469.0
2019-09-27 12:40:00,51.91,51.93,51.85,51.85,13734.0,45.2125,45.2299,45.1602,45.1602,13734.0
2019-09-27 12:45:00,51.85,51.87,51.8,51.81,15010.0,45.1602,45.1776,45.1167,45.1254,15010.0
2019-09-27 12:50:00,51.8,51.86,51.8,51.83,9104.0,45.1167,45.1689,45.1167,45.1428,9104.0
2019-09-27 12:55:00,51.85,51.88,51.77,51.79,16883.0,45.1602,45.1863,45.0905,45.108,16883.0
2019-09-27 13:00:00,51.79,51.84,51.77,51.84,16244.0,45.108,45.1515,45.0905,45.1515,16244.0
2019-09-27 13:05:00,51.83,51.91,51.83,51.9,18360.0,45.1428,45.2125,45.1428,45.2038,18360.0
2019-09-27 13:10:00,51.9,51.91,51.88,51.89,10056.0,45.2038,45.2125,45.1863,45.1951,10056.0
2019-09-27 13:15:00,51.89,51.9,51.85,51.88,9702.0,45.1951,45.2038,45.1602,45.1863,9702.0
2019-09-27 13:20:00,51.88,51.9,51.83,51.83,13533.0,45.1863,45.2038,45.1428,45.1428,13533.0
2019-09-27 13:25:00,51.83,51.86,51.82,51.86,15594.0,45.1428,45.1689,45.1341,45.1689,15594.0
2019-09-27 13:30:00,51.86,51.86,51.78,51.82,16447.0,45.1689,45.1689,45.0992,45.1341,16447.0
2019-09-27 13:35:00,51.81,51.82,51.79,51.81,11220.0,45.1254,45.1341,45.108,45.1254,11220.0
2019-09-27 13:40:00,51.81,51.85,51.81,51.84,9571.0,45.1254,45.1602,45.1254,45.1515,9571.0
2019-09-27 13:45:00,51.83,51.85,51.79,51.8,15094.0,45.1428,45.1602,45.108,45.1167,15094.0
2019-09-27 13:50:00,51.79,51.8,51.74,51.76,33397.0,45.108,45.1167,45.0644,45.0818,33397.0
2019-09-27 13:55:00,51.76,51.8,51.73,51.8,83830.0,45.0818,45.1167,45.0557,45.1167,83830.0
2019-09-27 14:00:00,51.8,51.81,51.74,51.77,17292.0,45.1167,45.1254,45.0644,45.0905,17292.0
2019-09-27 14:05:00,51.76,51.78,51.72,51.73,13570.0,45.0818,45.0992,45.047,45.0557,13570.0
2019-09-27 14:10:00,51.72,51.76,51.71,51.75,10539.0,45.047,45.0818,45.0383,45.0731,10539.0
2019-09-27 14:15:00,51.76,51.76,51.72,51.75,13621.0,45.0818,45.0818,45.047,45.0731,13621.0
2019-09-27 14:20:00,51.75,51.78,51.7,51.7,19168.0,45.0731,45.0992,45.0296,45.0296,19168.0
2019-09-27 14:25:00,51.71,51.74,51.69,51.71,14352.0,45.0383,45.0644,45.0209,45.0383,14352.0
2019-09-27 14:30:00,51.7,51.71,51.67,51.7,18121.0,45.0296,45.0383,45.0034,45.0296,18121.0
2019-09-27 14:35:00,51.69,51.73,51.66,51.66,20804.0,45.0209,45.0557,44.9947,44.9947,20804.0
2019-09-27 14:40:00,51.67,51.69,51.66,51.67,11854.0,45.0034,45.0209,44.9947,45.0034,11854.0
2019-09-27 14:45:00,51.67,51.68,51.64,51.65,15731.0,45.0034,45.0121,44.9773,44.986,15731.0
2019-09-27 14:50:00,51.64,51.65,51.58,51.62,18783.0,44.9773,44.986,44.925,44.9599,18783.0
2019-09-27 14:55:00,51.63,51.64,51.6,51.6,19610.0,44.9686,44.9773,44.9425,44.9425,19610.0
2019-09-27 15:00:00,51.61,51.69,51.61,51.66,27256.0,44.9512,45.0209,44.9512,44.9947,27256.0
2019-09-27 15:05:00,51.66,51.67,51.63,51.66,16428.0,44.9947,45.0034,44.9686,44.9947,16428.0
2019-09-27 15:10:00,51.66,51.7,51.65,51.68,18430.0,44.9947,45.0296,44.986,45.0121,18430.0
2019-09-27 15:15:00,51.68,51.78,51.67,51.77,26831.0,45.0121,45.0992,45.0034,45.0905,26831.0
2019-09-27 15:20:00,51.77,51.78,51.75,51.78,18395.0,45.0905,45.0992,45.0731,45.0992,18395.0
2019-09-27 15:25:00,51.77,51.77,51.72,51.73,37516.0,45.0905,45.0905,45.047,45.0557,37516.0
2019-09-27 15:30:00,51.72,51.75,51.71,51.75,36091.0,45.047,45.0731,45.0383,45.0731,36091.0
2019-09-27 15:35:00,51.75,51.8,51.73,51.79,55186.0,45.0731,45.1167,45.0557,45.108,55186.0
2019-09-27 15:40:00,51.79,51.87,51.79,51.86,59046.0,45.108,45.1776,45.108,45.1689,59046.0
2019-09-27 15:45:00,51.86,51.87,51.84,51.85,112715.0,45.1689,45.1776,45.1515,45.1602,112715.0
2019-09-27 15:50:00,51.85,51.89,51.8,51.85,192730.0,45.1602,45.1951,45.1167,45.1602,192730.0
2019-09-27 15:55:00,51.85,51.89,51.8,51.88,236549.0,45.1602,45.1951,45.1167,45.1863,236549.0
2019-09-30 09:30:00,52.0,52.27,51.94,52.23,71366.0,45.2909,45.526,45.2386,45.4912,71366.0
2019-09-30 09:35:00,52.25,52.6,52.25,52.56,58826.0,45.5086,45.8134,45.5086,45.7786,58826.0
2019-09-30 09:40:00,52.55,52.66,52.54,52.65,58337.0,45.7699,45.8657,45.7612,45.857,58337.0
2019-09-30 09:45:00,52.64,52.64,52.55,52.58,30115.0,45.8483,45.8483,45.7699,45.796,30115.0
2019-09-30 09:50:00,52.57,52.62,52.53,52.62,19669.0,45.7873,45.8309,45.7525,45.8309,19669.0
2019-09-30 09:55:00,52.62,52.67,52.56,52.57,35500.0,45.8309,45.8744,45.7786,45.7873,35500.0
2019-09-30 10:00:00,52.57,52.74,52.55,52.71,57625.0,45.7873,45.9354,45.7699,45.9093,57625.0
2019-09-30 10:05:00,52.71,52.74,52.68,52.7,28404.0,45.9093,45.9354,45.8831,45.9005,28404.0
2019-09-30 10:10:00,52.71,52.72,52.62,52.65,36602.0,45.9093,45.918,45.8309,45.857,36602.0
2019-09-30 10:15:00,52.65,52.66,52.54,52.57,60944.0,45.857,45.8657,45.7612,45.7873,60944.0
2019-09-30 10:20:00,52.57,52.57,52.43,52.48,25137.0,45.7873,45.7873,45.6654,45.7089,25137.0
2019-09-30 10:25:00,52.48,52.56,52.47,52.56,50991.0,45.7089,45.7786,45.7002,45.7786,50991.0
2019-09-30 10:30:00,52.57,52.65,52.56,52.61,50637.0,45.7873,45.857,45.7786,45.8222,50637.0
2019-09-30 10:35:00,52.61,52.71,52.61,52.71,27631.0,45.8222,45.9093,45.8222,45.9093,27631.0
2019-09-30 10:40:00,52.71,52.72,52.66,52.68,29819.0,45.9093,45.918,45.8657,45.8831,29819.0
2019-09-30 10:45:00,52.67,52.69,52.64,52.68,34978.0,45.8744,45.8918,45.8483,45.8831,34978.0
2019-09-30 10:50:00,52.67,52.68,52.6,52.67,30913.0,45.8744,45.8831,45.8134,45.8744,30913.0
2019-09-30 10:55:00,52.67,52.7,52.65,52.68,39737.0,45.8744,45.9005,45.857,45.8831,39737.0
2019-09-30 11:00:00,52.68,52.73,52.66,52.69,29063.0,45.8831,45.9267,45.8657,45.8918,29063.0
2019-09-30 11:05:00,52.7,52.72,52.65,52.72,28811.0,45.9005,45.918,45.857,45.918,28811.0
2019-09-30 11:10:00,52.71,52.78,52.71,52.77,18481.0,45.9093,45.9702,45.9093,45.9615,18481.0
2019-09-30 11:15:00,52.76,52.77,52.73,52.76,15441.0,45.9528,45.9615,45.9267,45.9528,15441.0
2019-09-30 11:20:00,52.75,52.76,52.72,52.72,42094.0,45.9441,45.9528,45.918,45.918,42094.0
2019-09-30 11:25:00,52.72,52.75,52.69,52.73,38275.0,45.918,45.9441,45.8918,45.9267,38275.0
2019-09-30 11:30:00,52.73,52.74,52.69,52.72,25142.0,45.9267,45.9354,45.8918,45.918,25142.0
2019-09-30 11:35:00,52.71,52.71,52.67,52.68,21180.0,45.9093,45.9093,45.8744,45.8831,21180.0
2019-09-30 11:40:00,52.69,52.72,52.68,52.68,29911.0,45.8918,45.918,45.8831,45.8831,29911.0
2019-09-30 11:45:00,52.68,52.69,52.63,52.64,16047.0,45.8831,45.8918,45.8396,45.8483,16047.0
2019-09-30 11:50:00,52.64,52.65,52.62,52.64,16354.0,45.8483,45.857,45.8309,45.8483,16354.0
2019-09-30 11:55:00,52.63,52.66,52.62,52.66,26626.0,45.8396,45.8657,45.8309,45.8657,26626.0
2019-09-30 12:00:00,52.66,52.7,52.65,52.7,27460.0,45.8657,45.9005,45.857,45.9005,27460.0
2019-09-30 12:05:00,52.69,52.7,52.67,52.69,10298.0,45.8918,45.9005,45.8744,45.8918,10298.0
2019-09-30 12:10:00,52.68,52.7,52.67,52.68,35953.0,45.8831,45.9005,45.8744,45.8831,35953.0
2019-09-30 12:15:00,52.67,52.69,52.67,52.67,10172.0,45.8744,45.8918,45.8744,45.8744,10172.0
2019-09-30 12:20:00,52.68,52.68,52.63,52.63,15678.0,45.8831,45.8831,45.8396,45.8396,15678.0
2019-09-30 12:25:00,52.64,52.64,52.6,52.61,18169.0,45.8483,45.8483,45.8134,45.8222,18169.0
2019-09-30 12:30:00,52.61,52.61,52.57,52.58,17869.0,45.8222,45.8222,45.7873,45.796,17869.0
2019-09-30 12:35:00,52.58,52.61,52.57,52.6,28090.0,45.796,45.8222,45.7873,45.8134,28090.0
2019-09-30 12:40:00,52.61,52.64,52.6,52.61,16408.0,45.8222,45.8483,45.8134,45.8222,16408.0
2019-09-30 12:45:00,52.61,52.63,52.59,52.61,17240.0,45.8222,45.8396,45.8047,45.8222,17240.0
2019-09-30 12:50:00,52.61,52.64,52.6,52.62,14276.0,45.8222,45.8483,45.8134,45.8309,14276.0
2019-09-30 12:55:00,52.64,52.65,52.62,52.64,20403.0,45.8483,45.857,45.8309,45.8483,20403.0
2019-09-30 13:00:00,52.64,52.65,52.62,52.64,15487.0,45.8483,45.857,45.8309,45.8483,15487.0
2019-09-30 13:05:00,52.63,52.65,52.63,52.65,10341.0,45.8396,45.857,45.8396,45.857,10341.0
2019-09-30 13:10:00,52.65,52.68,52.64,52.65,32807.0,45.857,45.8831,45.8483,45.857,32807.0
2019-09-30 13:15:00,52.65,52.65,52.62,52.63,7227.0,45.857,45.857,45.8309,45.8396,7227.0
2019-09-30 13:20:00,52.63,52.63,52.58,52.58,13337.0,45.8396,45.8396,45.796,45.796,13337.0
2019-09-30 13:25:00,52.58,52.59,52.55,52.55,7817.0,45.796,45.8047,45.7699,45.7699,7817.0
2019-09-30 13:30:00,52.56,52.57,52.54,52.54,16304.0,45.7786,45.7873,45.7612,45.7612,16304.0
2019-09-30 13:35:00,52.55,52.6,52.51,52.6,25888.0,45.7699,45.8134,45.7351,45.8134,25888.0
2019-09-30 13:40:00,52.59,52.6,52.57,52.57,14606.0,45.8047,45.8134,45.7873,45.7873,14606.0
2019-09-30 13:45:00,52.56,52.58,52.55,52.58,13403.0,45.7786,45.796,45.7699,45.796,13403.0
2019-09-30 13:50:00,52.58,52.58,52.53,52.54,9538.0,45.796,45.796,45.7525,45.7612,9538.0
2019-09-30 13:55:00,52.54,52.56,52.53,52.53,8391.0,45.7612,45.7786,45.7525,45.7525,8391.0
2019-09-30 14:00:00,52.54,52.54,52.46,52.48,25836.0,45.7612,45.7612,45.6915,45.7089,25836.0
2019-09-30 14:05:00,52.47,52.49,52.43,52.44,20610.0,45.7002,45.7176,45.6654,45.6741,20610.0
2019-09-30 14:10:00,52.45,52.45,52.4,52.44,29887.0,45.6828,45.6828,45.6393,45.6741,29887.0
2019-09-30 14:15:00,52.45,52.48,52.44,52.45,27268.0,45.6828,45.7089,45.6741,45.6828,27268.0
2019-09-30 14:20:00,52.45,52.47,52.45,52.46,17192.0,45.6828,45.7002,45.6828,45.6915,17192.0
2019-09-30 14:25:00,52.46,52.46,52.43,52.45,16864.0,45.6915,45.6915,45.6654,45.6828,16864.0
2019-09-30 14:30:00,52.44,52.46,52.42,52.46,16773.0,45.6741,45.6915,45.6567,45.6915,16773.0
2019-09-30 14:35:00,52.46,52.47,52.4,52.41,23300.0,45.6915,45.7002,45.6393,45.648,23300.0
2019-09-30 14:40:00,52.41,52.43,52.39,52.42,18621.0,45.648,45.6654,45.6305,45.6567,18621.0
2019-09-30 14:45:00,52.42,52.43,52.4,52.41,21529.0,45.6567,45.6654,45.6393,45.648,21529.0
2019-09-30 14:50:00,52.41,52.47,52.4,52.46,48552.0,45.648,45.7002,45.6393,45.6915,48552.0
2019-09-30 14:55:00,52.46,52.48,52.44,52.45,21384.0,45.6915,45.7089,45.6741,45.6828,21384.0
2019-09-30 15:00:00,52.45,52.45,52.32,52.33,28195.0,45.6828,45.6828,45.5696,45.5783,28195.0
2019-09-30 15:05:00,52.32,52.4,52.32,52.4,49924.0,45.5696,45.6393,45.5696,45.6393,49924.0
2019-09-30 15:10:00,52.4,52.4,52.36,52.37,21804.0,45.6393,45.6393,45.6044,45.6131,21804.0
2019-09-30 15:15:00,52.37,52.4,52.37,52.4,32821.0,45.6131,45.6393,45.6131,45.6393,32821.0
2019-09-30 15:20:00,52.4,52.41,52.37,52.38,23409.0,45.6393,45.648,45.6131,45.6218,23409.0
2019-09-30 15:25:00,52.39,52.42,52.38,52.39,33217.0,45.6305,45.6567,45.6218,45.6305,33217.0
2019-09-30 15:30:00,52.38,52.4,52.35,52.38,50950.0,45.6218,45.6393,45.5957,45.6218,50950.0
2019-09-30 15:35:00,52.37,52.38,52.34,52.38,54837.0,45.6131,45.6218,45.587,45.6218,54837.0
2019-09-30 15:40:00,52.37,52.4,52.35,52.39,58955.0,45.6131,45.6393,45.5957,45.6305,58955.0
2019-09-30 15:45:00,52.4,52.41,52.28,52.3,118230.0,45.6393,45.648,45.5347,45.5522,118230.0
2019-09-30 15:50:00,52.29,52.39,52.29,52.34,150709.0,45.5434,45.6305,45.5434,45.587,150709.0
2019-09-30 15:55:00,52.33,52.43,52.3,52.32,270894.0,45.5783,45.6654,45.5522,45.5696,270894.0
2019-10-01 09:30:00,52.55,52.61,52.4,52.5,49406.0,45.7699,45.8222,45.6393,45.7263,49406.0
2019-10-01 09:35:00,52.49,52.54,52.47,52.52,16163.0,45.7176,45.7612,45.7002,45.7438,16163.0
2019-10-01 09:40:00,52.51,52.59,52.45,52.46,14437.0,45.7351,45.8047,45.6828,45.6915,14437.0
2019-10-01 09:45:00,52.46,52.49,52.38,52.38,22365.0,45.6915,45.7176,45.6218,45.6218,22365.0
2019-10-01 09:50:00,52.38,52.43,52.36,52.4,12624.0,45.6218,45.6654,45.6044,45.6393,12624.0
2019-10-01 09:55:00,52.41,52.42,52.38,52.39,19226.0,45.648,45.6567,45.6218,45.6305,19226.0
2019-10-01 10:00:00,52.38,52.38,52.13,52.16,55247.0,45.6218,45.6218,45.4041,45.4302,55247.0
2019-10-01 10:05:00,52.15,52.15,51.92,51.92,56248.0,45.4215,45.4215,45.2212,45.2212,56248.0
2019-10-01 10:10:00,51.94,51.99,51.88,51.93,66544.0,45.2386,45.2821,45.1863,45.2299,66544.0
2019-10-01 10:15:00,51.93,51.97,51.85,51.89,51400.0,45.2299,45.2647,45.1602,45.1951,51400.0
2019-10-01 10:20:00,51.89,51.89,51.79,51.85,38995.0,45.1951,45.1951,45.108,45.1602,38995.0
2019-10-01 10:25:00,51.85,51.96,51.82,51.96,32305.0,45.1602,45.256,45.1341,45.256,32305.0
2019-10-01 10:30:00,51.95,51.96,51.9,51.91,34510.0,45.2473,45.256,45.2038,45.2125,34510.0
2019-10-01 10:35:00,51.91,52.0,51.88,52.0,31748.0,45.2125,45.2909,45.1863,45.2909,31748.0
2019-10-01 10:40:00,52.0,52.02,51.95,51.98,22041.0,45.2909,45.3083,45.2473,45.2734,22041.0
2019-10-01 10:45:00,51.98,52.05,51.97,52.01,30956.0,45.2734,45.3344,45.2647,45.2996,30956.0
2019-10-01 10:50:00,52.02,52.04,51.98,52.03,32777.0,45.3083,45.3257,45.2734,45.317,32777.0
2019-10-01 10:55:00,52.03,52.05,51.94,51.96,29863.0,45.317,45.3344,45.2386,45.256,29863.0
2019-10-01 11:00:00,51.95,51.95,51.86,51.89,35361.0,45.2473,45.2473,45.1689,45.1951,35361.0
2019-10-01 11:05:00,51.88,51.99,51.87,51.98,27932.0,45.1863,45.2821,45.1776,45.2734,27932.0
2019-10-01 11:10:00,51.98,51.98,51.85,51.87,28521.0,45.2734,45.2734,45.1602,45.1776,28521.0
2019-10-01 11:15:00,51.87,51.91,51.85,51.9,19517.0,45.1776,45.2125,45.1602,45.2038,19517.0
2019-10-01 11:20:00,51.89,51.93,51.87,51.91,24162.0,45.1951,45.2299,45.1776,45.2125,24162.0
2019-10-01 11:25:00,51.91,51.95,51.89,51.9,25013.0,45.2125,45.2473,45.1951,45.2038,25013.0
2019-10-01 11:30:00,51.9,51.9,51.82,51.85,21710.0,45.2038,45.2038,45.1341,45.1602,21710.0
2019-10-01 11:35:00,51.85,51.88,51.82,51.84,22621.0,45.1602,45.1863,45.1341,45.1515,22621.0
2019-10-01 11:40:00,51.83,51.83,51.71,51.76,44403.0,45.1428,45.1428,45.0383,45.0818,44403.0
2019-10-01 11:45:00,51.77,51.77,51.71,51.71,15694.0,45.0905,45.0905,45.0383,45.0383,15694.0
2019-10-01 11:50:00,51.72,51.74,51.68,51.71,25793.0,45.047,45.0644,45.0121,45.0383,25793.0
2019-10-01 11:55:00,51.71,51.72,51.68,51.71,22532.0,45.0383,45.047,45.0121,45.0383,22532.0
2019-10-01 12:00:00,51.71,51.72,51.66,51.68,22551.0,45.0383,45.047,44.9947,45.0121,22551.0
2019-10-01 12:05:00,51.68,51.68,51.64,51.66,17133.0,45.0121,45.0121,44.9773,44.9947,17133.0
2019-10-01 12:10:00,51.66,51.67,51.52,51.55,40681.0,44.9947,45.0034,44.8728,44.8989,40681.0
2019-10-01 12:15:00,51.56,51.62,51.55,51.59,21117.0,44.9076,44.9599,44.8989,44.9338,21117.0
2019-10-01 12:20:00,51.6,51.63,51.54,51.55,15497.0,44.9425,44.9686,44.8902,44.8989,15497.0
2019-10-01 12:25:00,51.56,51.64,51.56,51.61,16243.0,44.9076,44.9773,44.9076,44.9512,16243.0
2019-10-01 12:30:00,51.61,51.63,51.59,51.61,12264.0,44.9512,44.9686,44.9338,44.9512,12264.0
2019-10-01 12:35:00,51.61,51.65,51.59,51.6,28869.0,44.9512,44.986,44.9338,44.9425,28869.0
2019-10-01 12:40:00,51.6,51.64,51.59,51.62,40653.0,44.9425,44.9773,44.9338,44.9599,40653.0
2019-10-01 12:45:00,51.62,51.63,51.6,51.62,38465.0,44.9599,44.9686,44.9425,44.9599,38465.0
2019-10-01 12:50:00,51.62,51.62,51.58,51.61,33965.0,44.9599,44.9599,44.925,44.9512,33965.0
2019-10-01 12:55:00,51.61,51.64,51.59,51.59,18725.0,44.9512,44.9773,44.9338,44.9338,18725.0
2019-10-01 13:00:00,51.6,51.6,51.54,51.56,12491.0,44.9425,44.9425,44.8902,44.9076,12491.0
2019-10-01 13:05:00,51.55,51.56,51.48,51.51,16842.0,44.8989,44.9076,44.838,44.8641,16842.0
2019-10-01 13:10:00,51.5,51.5,51.45,51.46,12096.0,44.8554,44.8554,44.8118,44.8205,12096.0
2019-10-01 13:15:00,51.45,51.49,51.44,51.46,9736.0,44.8118,44.8467,44.8031,44.8205,9736.0
2019-10-01 13:20:00,51.47,51.48,51.41,51.42,18649.0,44.8292,44.838,44.777,44.7857,18649.0
2019-10-01 13:25:00,51.43,51.47,51.43,51.44,16406.0,44.7944,44.8292,44.7944,44.8031,16406.0
2019-10-01 13:30:00,51.43,51.45,51.4,51.42,16666.0,44.7944,44.8118,44.7683,44.7857,16666.0
2019-10-01 13:35:00,51.43,51.45,51.4,51.42,21127.0,44.7944,44.8118,44.7683,44.7857,21127.0
2019-10-01 13:40:00,51.43,51.49,51.43,51.48,17436.0,44.7944,44.8467,44.7944,44.838,17436.0
2019-10-01 13:45:00,51.48,51.5,51.45,51.5,18170.0,44.838,44.8554,44.8118,44.8554,18170.0
2019-10-01 13:50:00,51.5,51.51,51.48,51.48,24987.0,44.8554,44.8641,44.838,44.838,24987.0
2019-10-01 13:55:00,51.48,51.49,51.45,51.48,13847.0,44.838,44.8467,44.8118,44.838,13847.0
2019-10-01 14:00:00,51.47,51.52,51.45,51.51,20450.0,44.8292,44.8728,44.8118,44.8641,20450.0
2019-10-01 14:05:00,51.5,51.5,51.39,51.39,60279.0,44.8554,44.8554,44.7596,44.7596,60279.0
2019-10-01 14:10:00,51.4,51.51,51.39,51.48,37020.0,44.7683,44.8641,44.7596,44.838,37020.0
2019-10-01 14:15:00,51.48,51.53,51.47,51.53,15159.0,44.838,44.8815,44.8292,44.8815,15159.0
2019-10-01 14:20:00,51.52,51.54,51.49,51.53,66042.0,44.8728,44.8902,44.8467,44.8815,66042.0
2019-10-01 14:25:00,51.53,51.59,51.5,51.58,65217.0,44.8815,44.9338,44.8554,44.925,65217.0
2019-10-01 14:30:00,51.59,51.69,51.56,51.66,30871.0,44.9338,45.0209,44.9076,44.9947,30871.0
2019-10-01 14:35:00,51.66,51.67,51.6,51.63,21677.0,44.9947,45.0034,44.9425,44.9686,21677.0
2019-10-01 14:40:00,51.62,51.65,51.62,51.65,16544.0,44.9599,44.986,44.9599,44.986,16544.0
2019-10-01 14:45:00,51.66,51.73,51.66,51.7,32583.0,44.9947,45.0557,44.9947,45.0296,32583.0
2019-10-01 14:50:00,51.69,51.72,51.67,51.7,19294.0,45.0209,45.047,45.0034,45.0296,19294.0
2019-10-01 14:55:00,51.69,51.69,51.63,51.65,36050.0,45.0209,45.0209,44.9686,44.986,36050.0
2019-10-01 15:00:00,51.65,51.65,51.59,51.62,48503.0,44.986,44.986,44.9338,44.9599,48503.0
2019-10-01 15:05:00,51.63,51.68,51.62,51.65,37209.0,44.9686,45.0121,44.9599,44.986,37209.0
2019-10-01 15:10:00,51.66,51.66,51.56,51.57,17457.0,44.9947,44.9947,44.9076,44.9163,17457.0
2019-10-01 15:15:00,51.56,51.61,51.54,51.57,29183.0,44.9076,44.9512,44.8902,44.9163,29183.0
2019-10-01 15:20:00,51.57,51.64,51.56,51.63,17242.0,44.9163,44.9773,44.9076,44.9686,17242.0
2019-10-01 15:25:00,51.63,51.71,51.63,51.7,34713.0,44.9686,45.0383,44.9686,45.0296,34713.0
2019-10-01 15:30:00,51.69,51.69,51.62,51.67,39378.0,45.0209,45.0209,44.9599,45.0034,39378.0
2019-10-01 15:35:00,51.66,51.69,51.63,51.64,37384.0,44.9947,45.0209,44.9686,44.9773,37384.0
2019-10-01 15:40:00,51.65,51.66,51.58,51.64,52841.0,44.986,44.9947,44.925,44.9773,52841.0
2019-10-01 15:45:00,51.65,51.68,51.57,51.6,81673.0,44.986,45.0121,44.9163,44.9425,81673.0
2019-10-01 15:50:00,51.6,51.62,51.57,51.6,124135.0,44.9425,44.9599,44.9163,44.9425,124135.0
2019-10-01 15:55:00,51.59,51.63,51.51,51.53,213628.0,44.9338,44.9686,44.8641,44.8815,213628.0
2019-10-02 09:30:00,51.22,51.3,51.08,51.18,82825.0,44.6115,44.6812,44.4896,44.5767,82825.0
2019-10-02 09:35:00,51.18,51.24,51.14,51.18,63982.0,44.5767,44.6289,44.5418,44.5767,63982.0
2019-10-02 09:40:00,51.18,51.18,51.02,51.06,85809.0,44.5767,44.5767,44.4373,44.4721,85809.0
2019-10-02 09:45:00,51.05,51.18,51.04,51.15,25872.0,44.4634,44.5767,44.4547,44.5505,25872.0
2019-10-02 09:50:00,51.15,51.23,51.14,51.2,30559.0,44.5505,44.6202,44.5418,44.5941,30559.0
2019-10-02 09:55:00,51.19,51.37,51.19,51.36,44228.0,44.5854,44.7421,44.5854,44.7334,44228.0
2019-10-02 10:00:00,51.35,51.35,51.16,51.17,34113.0,44.7247,44.7247,44.5592,44.5679,34113.0
2019-10-02 10:05:00,51.19,51.25,51.16,51.18,33990.0,44.5854,44.6376,44.5592,44.5767,33990.0
2019-10-02 10:10:00,51.17,51.21,51.13,51.15,41468.0,44.5679,44.6028,44.5331,44.5505,41468.0
2019-10-02 10:15:00,51.15,51.22,51.13,51.13,29629.0,44.5505,44.6115,44.5331,44.5331,29629.0
2019-10-02 10:20:00,51.12,51.12,51.02,51.03,36862.0,44.5244,44.5244,44.4373,44.446,36862.0
2019-10-02 10:25:00,51.02,51.02,50.93,50.96,41836.0,44.4373,44.4373,44.3589,44.385,41836.0
2019-10-02 10:30:00,50.95,50.96,50.83,50.87,30491.0,44.3763,44.385,44.2718,44.3067,30491.0
2019-10-02 10:35:00,50.87,50.88,50.75,50.78,39283.0,44.3067,44.3154,44.2021,44.2283,39283.0
2019-10-02 10:40:00,50.78,50.83,50.75,50.8,35791.0,44.2283,44.2718,44.2021,44.2457,35791.0
2019-10-02 10:45:00,50.8,50.8,50.74,50.74,26675.0,44.2457,44.2457,44.1934,44.1934,26675.0
2019-10-02 10:50:00,50.74,50.77,50.69,50.75,36625.0,44.1934,44.2196,44.1499,44.2021,36625.0
2019-10-02 10:55:00,50.75,50.79,50.73,50.75,32190.0,44.2021,44.237,44.1847,44.2021,32190.0
2019-10-02 11:00:00,50.75,50.92,50.73,50.91,48662.0,44.2021,44.3502,44.1847,44.3415,48662.0
2019-10-02 11:05:00,50.91,50.97,50.87,50.9,62793.0,44.3415,44.3938,44.3067,44.3328,62793.0
2019-10-02 11:10:00,50.9,50.9,50.82,50.83,20069.0,44.3328,44.3328,44.2631,44.2718,20069.0
2019-10-02 11:15:00,50.83,50.84,50.75,50.82,25198.0,44.2718,44.2805,44.2021,44.2631,25198.0
2019-10-02 11:20:00,50.83,50.89,50.79,50.88,42411.0,44.2718,44.3241,44.237,44.3154,42411.0
2019-10-02 11:25:00,50.88,50.89,50.8,50.82,23394.0,44.3154,44.3241,44.2457,44.2631,23394.0
2019-10-02 11:30:00,50.81,50.82,50.69,50.69,28878.0,44.2544,44.2631,44.1499,44.1499,28878.0
2019-10-02 11:35:00,50.7,50.71,50.64,50.71,24894.0,44.1586,44.1673,44.1063,44.1673,24894.0
2019-10-02 11:40:00,50.7,50.75,50.7,50.72,17007.0,44.1586,44.2021,44.1586,44.176,17007.0
2019-10-02 11:45:00,50.73,50.76,50.71,50.73,20931.0,44.1847,44.2108,44.1673,44.1847,20931.0
2019-10-02 11:50:00,50.73,50.84,50.73,50.84,30618.0,44.1847,44.2805,44.1847,44.2805,30618.0
2019-10-02 11:55:00,50.85,50.85,50.79,50.82,21787.0,44.2892,44.2892,44.237,44.2631,21787.0
2019-10-02 12:00:00,50.82,50.83,50.77,50.8,17110.0,44.2631,44.2718,44.2196,44.2457,17110.0
2019-10-02 12:05:00,50.8,50.82,50.78,50.79,16689.0,44.2457,44.2631,44.2283,44.237,16689.0
2019-10-02 12:10:00,50.78,50.79,50.7,50.72,21510.0,44.2283,44.237,44.1586,44.176,21510.0
2019-10-02 12:15:00,50.71,50.73,50.66,50.69,23829.0,44.1673,44.1847,44.1237,44.1499,23829.0
2019-10-02 12:20:00,50.69,50.7,50.63,50.64,25015.0,44.1499,44.1586,44.0976,44.1063,25015.0
2019-10-02 12:25:00,50.64,50.69,50.63,50.69,19006.0,44.1063,44.1499,44.0976,44.1499,19006.0
2019-10-02 12:30:00,50.7,50.71,50.64,50.64,36574.0,44.1586,44.1673,44.1063,44.1063,36574.0
2019-10-02 12:35:00,50.64,50.65,50.6,50.62,44763.0,44.1063,44.115,44.0715,44.0889,44763.0
2019-10-02 12:40:00,50.61,50.62,50.54,50.55,10442.0,44.0802,44.0889,44.0192,44.0279,10442.0
2019-10-02 12:45:00,50.54,50.54,50.49,50.51,24512.0,44.0192,44.0192,43.9757,43.9931,24512.0
2019-10-02 12:50:00,50.5,50.52,50.47,50.49,17322.0,43.9844,44.0018,43.9583,43.9757,17322.0
2019-10-02 12:55:00,50.49,50.55,50.48,50.54,17340.0,43.9757,44.0279,43.967,44.0192,17340.0
2019-10-02 13:00:00,50.53,50.58,50.5,50.57,18915.0,44.0105,44.0541,43.9844,44.0454,18915.0
2019-10-02 13:05:00,50.56,50.64,50.55,50.64,19968.0,44.0367,44.1063,44.0279,44.1063,19968.0
2019-10-02 13:10:00,50.64,50.69,50.63,50.66,18327.0,44.1063,44.1499,44.0976,44.1237,18327.0
2019-10-02 13:15:00,50.66,50.67,50.61,50.63,15665.0,44.1237,44.1325,44.0802,44.0976,15665.0
2019-10-02 13:20:00,50.63,50.66,50.62,50.64,15210.0,44.0976,44.1237,44.0889,44.1063,15210.0
2019-10-02 13:25:00,50.64,50.69,50.63,50.68,15731.0,44.1063,44.1499,44.0976,44.1412,15731.0
2019-10-02 13:30:00,50.68,50.7,50.63,50.63,20024.0,44.1412,44.1586,44.0976,44.0976,20024.0
2019-10-02 13:35:00,50.64,50.67,50.59,50.62,22362.0,44.1063,44.1325,44.0628,44.0889,22362.0
2019-10-02 13:40:00,50.62,50.63,50.61,50.62,13811.0,44.0889,44.0976,44.0802,44.0889,13811.0
2019-10-02 13:45:00,50.61,50.62,50.56,50.57,18985.0,44.0802,44.0889,44.0367,44.0454,18985.0
2019-10-02 13:50:00,50.57,50.58,50.55,50.57,13913.0,44.0454,44.0541,44.0279,44.0454,13913.0
2019-10-02 13:55:00,50.57,50.6,50.57,50.58,15756.0,44.0454,44.0715,44.0454,44.0541,15756.0
2019-10-02 14:00:00,50.57,50.63,50.52,50.61,24265.0,44.0454,44.0976,44.0018,44.0802,24265.0
2019-10-02 14:05:00,50.62,50.62,50.56,50.61,15169.0,44.0889,44.0889,44.0367,44.0802,15169.0
2019-10-02 14:10:00,50.63,50.64,50.59,50.63,21662.0,44.0976,44.1063,44.0628,44.0976,21662.0
2019-10-02 14:15:00,50.64,50.68,50.64,50.66,18204.0,44.1063,44.1412,44.1063,44.1237,18204.0
2019-10-02 14:20:00,50.65,50.7,50.65,50.69,22142.0,44.115,44.1586,44.115,44.1499,22142.0
2019-10-02 14:25:00,50.69,50.7,50.65,50.66,16178.0,44.1499,44.1586,44.115,44.1237,16178.0
2019-10-02 14:30:00,50.66,50.68,50.61,50.64,48176.0,44.1237,44.1412,44.0802,44.1063,48176.0
2019-10-02 14:35:00,50.64,50.66,50.59,50.65,85797.0,44.1063,44.1237,44.0628,44.115,85797.0
2019-10-02 14:40:00,50.66,50.7,50.65,50.69,21689.0,44.1237,44.1586,44.115,44.1499,21689.0
2019-10-02 14:45:00,50.69,50.75,50.67,50.73,30566.0,44.1499,44.2021,44.1325,44.1847,30566.0
2019-10-02 14:50:00,50.72,50.74,50.7,50.71,24733.0,44.176,44.1934,44.1586,44.1673,24733.0
2019-10-02 14:55:00,50.71,50.78,50.71,50.78,18878.0,44.1673,44.2283,44.1673,44.2283,18878.0
2019-10-02 15:00:00,50.78,50.8,50.72,50.73,37365.0,44.2283,44.2457,44.176,44.1847,37365.0
2019-10-02 15:05:00,50.73,50.77,50.71,50.75,21402.0,44.1847,44.2196,44.1673,44.2021,21402.0
2019-10-02 15:10:00,50.75,50.85,50.75,50.82,34625.0,44.2021,44.2892,44.2021,44.2631,34625.0
2019-10-02 15:15:00,50.82,50.85,50.78,50.83,23708.0,44.2631,44.2892,44.2283,44.2718,23708.0
2019-10-02 15:20:00,50.83,50.87,50.8,50.82,34520.0,44.2718,44.3067,44.2457,44.2631,34520.0
2019-10-02 15:25:00,50.83,50.85,50.77,50.78,26573.0,44.2718,44.2892,44.2196,44.2283,26573.0
2019-10-02 15:30:00,50.77,50.78,50.72,50.77,44046.0,44.2196,44.2283,44.176,44.2196,44046.0
2019-10-02 15:35:00,50.77,50.8,50.71,50.73,39790.0,44.2196,44.2457,44.1673,44.1847,39790.0
2019-10-02 15:40:00,50.74,50.77,50.71,50.72,62198.0,44.1934,44.2196,44.1673,44.176,62198.0
2019-10-02 15:45:00,50.73,50.75,50.65,50.66,85289.0,44.1847,44.2021,44.115,44.1237,85289.0
2019-10-02 15:50:00,50.66,50.66,50.55,50.63,134283.0,44.1237,44.1237,44.0279,44.0976,134283.0
2019-10-02 15:55:00,50.62,50.64,50.57,50.59,262575.0,44.0889,44.1063,44.0454,44.0628,262575.0
2019-10-03 09:30:00,50.55,50.79,50.43,50.78,43682.0,44.0279,44.237,43.9234,44.2283,43682.0
2019-10-03 09:35:00,50.78,50.95,50.77,50.94,34669.0,44.2283,44.3763,44.2196,44.3676,34669.0
2019-10-03 09:40:00,50.96,51.07,50.93,51.07,15511.0,44.385,44.4809,44.3589,44.4809,15511.0
2019-10-03 09:45:00,51.07,51.1,51.0,51.07,37531.0,44.4809,44.507,44.4199,44.4809,37531.0
2019-10-03 09:50:00,51.06,51.15,51.03,51.1,20573.0,44.4721,44.5505,44.446,44.507,20573.0
2019-10-03 09:55:00,51.1,51.25,51.1,51.25,18639.0,44.507,44.6376,44.507,44.6376,18639.0
2019-10-03 10:00:00,51.24,51.24,50.71,50.74,52512.0,44.6289,44.6289,44.1673,44.1934,52512.0
2019-10-03 10:05:00,50.74,50.74,50.43,50.48,84577.0,44.1934,44.1934,43.9234,43.967,84577.0
2019-10-03 10:10:00,50.48,50.59,50.47,50.58,44671.0,43.967,44.0628,43.9583,44.0541,44671.0
2019-10-03 10:15:00,50.58,50.74,50.57,50.7,27953.0,44.0541,44.1934,44.0454,44.1586,27953.0
2019-10-03 10:20:00,50.69,50.8,50.65,50.76,26943.0,44.1499,44.2457,44.115,44.2108,26943.0
2019-10-03 10:25:00,50.76,50.97,50.75,50.93,43331.0,44.2108,44.3938,44.2021,44.3589,43331.0
2019-10-03 10:30:00,50.94,50.97,50.91,50.94,26695.0,44.3676,44.3938,44.3415,44.3676,26695.0
2019-10-03 10:35:00,50.94,51.03,50.91,50.98,34688.0,44.3676,44.446,44.3415,44.4025,34688.0
2019-10-03 10:40:00,50.97,50.98,50.88,50.91,25796.0,44.3938,44.4025,44.3154,44.3415,25796.0
2019-10-03 10:45:00,50.91,50.96,50.85,50.89,23916.0,44.3415,44.385,44.2892,44.3241,23916.0
2019-10-03 10:50:00,50.89,50.96,50.85,50.89,22140.0,44.3241,44.385,44.2892,44.3241,22140.0
2019-10-03 10:55:00,50.89,51.05,50.88,51.02,29321.0,44.3241,44.4634,44.3154,44.4373,29321.0
2019-10-03 11:00:00,51.02,51.15,50.99,51.11,23521.0,44.4373,44.5505,44.4112,44.5157,23521.0
2019-10-03 11:05:00,51.11,51.21,51.09,51.2,38808.0,44.5157,44.6028,44.4983,44.5941,38808.0
2019-10-03 11:10:00,51.2,51.21,51.11,51.17,29727.0,44.5941,44.6028,44.5157,44.5679,29727.0
2019-10-03 11:15:00,51.16,51.32,51.13,51.25,30533.0,44.5592,44.6986,44.5331,44.6376,30533.0
2019-10-03 11:20:00,51.23,51.24,51.14,51.14,14061.0,44.6202,44.6289,44.5418,44.5418,14061.0
2019-10-03 11:25:00,51.15,51.16,51.06,51.09,22248.0,44.5505,44.5592,44.4721,44.4983,22248.0
2019-10-03 11:30:00,51.08,51.1,51.01,51.02,17791.0,44.4896,44.507,44.4286,44.4373,17791.0
2019-10-03 11:35:00,51.02,51.07,50.97,50.99,26412.0,44.4373,44.4809,44.3938,44.4112,26412.0
2019-10-03 11:40:00,50.99,51.01,50.98,51.01,24260.0,44.4112,44.4286,44.4025,44.4286,24260.0
2019-10-03 11:45:00,51.01,51.01,50.93,50.98,23774.0,44.4286,44.4286,44.3589,44.4025,23774.0
2019-10-03 11:50:00,50.98,50.99,50.92,50.98,24680.0,44.4025,44.4112,44.3502,44.4025,24680.0
2019-10-03 11:55:00,50.98,51.0,50.94,50.96,13772.0,44.4025,44.4199,44.3676,44.385,13772.0
2019-10-03 12:00:00,50.97,51.01,50.96,50.99,32878.0,44.3938,44.4286,44.385,44.4112,32878.0
2019-10-03 12:05:00,51.0,51.01,50.91,50.93,44231.0,44.4199,44.4286,44.3415,44.3589,44231.0
2019-10-03 12:10:00,50.94,50.99,50.93,50.98,11730.0,44.3676,44.4112,44.3589,44.4025,11730.0
2019-10-03 12:15:00,50.99,51.0,50.88,50.91,14672.0,44.4112,44.4199,44.3154,44.3415,14672.0
2019-10-03 12:20:00,50.91,50.92,50.89,50.91,10969.0,44.3415,44.3502,44.3241,44.3415,10969.0
2019-10-03 12:25:00,50.92,51.02,50.92,51.0,24950.0,44.3502,44.4373,44.3502,44.4199,24950.0
2019-10-03 12:30:00,51.0,51.02,50.96,50.96,24815.0,44.4199,44.4373,44.385,44.385,24815.0
2019-10-03 12:35:00,50.96,51.01,50.94,51.0,16754.0,44.385,44.4286,44.3676,44.4199,16754.0
2019-10-03 12:40:00,50.99,51.0,50.97,50.98,14071.0,44.4112,44.4199,44.3938,44.4025,14071.0
2019-10-03 12:45:00,50.98,51.03,50.97,51.01,26541.0,44.4025,44.446,44.3938,44.4286,26541.0
2019-10-03 12:50:00,51.01,51.03,50.97,50.98,21085.0,44.4286,44.446,44.3938,44.4025,21085.0
2019-10-03 12:55:00,50.98,51.09,50.98,51.08,18809.0,44.4025,44.4983,44.4025,44.4896,18809.0
2019-10-03 13:00:00,51.09,51.11,51.05,51.07,28717.0,44.4983,44.5157,44.4634,44.4809,28717.0
2019-10-03 13:05:00,51.08,51.09,51.03,51.04,15150.0,44.4896,44.4983,44.446,44.4547,15150.0
2019-10-03 13:10:00,51.04,51.08,51.04,51.07,17283.0,44.4547,44.4896,44.4547,44.4809,17283.0
2019-10-03 13:15:00,51.07,51.09,51.04,51.08,12333.0,44.4809,44.4983,44.4547,44.4896,12333.0
2019-10-03 13:20:00,51.07,51.08,51.05,51.08,25514.0,44.4809,44.4896,44.4634,44.4896,25514.0
2019-10-03 13:25:00,51.08,51.09,51.06,51.07,11447.0,44.4896,44.4983,44.4721,44.4809,11447.0
2019-10-03 13:30:00,51.07,51.08,51.05,51.07,16286.0,44.4809,44.4896,44.4634,44.4809,16286.0
2019-10-03 13:35:00,51.07,51.08,51.02,51.03,22193.0,44.4809,44.4896,44.4373,44.446,22193.0
2019-10-03 13:40:00,51.04,51.15,51.03,51.11,31414.0,44.4547,44.5505,44.446,44.5157,31414.0
2019-10-03 13:45:00,51.11,51.15,51.11,51.14,17208.0,44.5157,44.5505,44.5157,44.5418,17208.0
2019-10-03 13:50:00,51.14,51.14,51.07,51.08,20852.0,44.5418,44.5418,44.4809,44.4896,20852.0
2019-10-03 13:55:00,51.07,51.12,51.05,51.12,22470.0,44.4809,44.5244,44.4634,44.5244,22470.0
2019-10-03 14:00:00,51.12,51.13,51.09,51.1,28173.0,44.5244,44.5331,44.4983,44.507,28173.0
2019-10-03 14:05:00,51.1,51.11,51.03,51.04,26904.0,44.507,44.5157,44.446,44.4547,26904.0
2019-10-03 14:10:00,51.04,51.12,51.04,51.11,26419.0,44.4547,44.5244,44.4547,44.5157,26419.0
2019-10-03 14:15:00,51.11,51.14,51.1,51.12,22456.0,44.5157,44.5418,44.507,44.5244,22456.0
2019-10-03 14:20:00,51.12,51.17,51.11,51.16,23524.0,44.5244,44.5679,44.5157,44.5592,23524.0
2019-10-03 14:25:00,51.18,51.18,51.14,51.16,17791.0,44.5767,44.5767,44.5418,44.5592,17791.0
2019-10-03 14:30:00,51.16,51.17,51.14,51.15,22649.0,44.5592,44.5679,44.5418,44.5505,22649.0
2019-10-03 14:35:00,51.14,51.15,51.08,51.11,22057.0,44.5418,44.5505,44.4896,44.5157,22057.0
2019-10-03 14:40:00,51.11,51.14,51.1,51.12,19559.0,44.5157,44.5418,44.507,44.5244,19559.0
2019-10-03 14:45:00,51.13,51.14,51.11,51.13,18861.0,44.5331,44.5418,44.5157,44.5331,18861.0
2019-10-03 14:50:00,51.13,51.14,51.07,51.09,25858.0,44.5331,44.5418,44.4809,44.4983,25858.0
2019-10-03 14:55:00,51.09,51.09,51.05,51.08,19369.0,44.4983,44.4983,44.4634,44.4896,19369.0
2019-10-03 15:00:00,51.08,51.09,51.01,51.03,52076.0,44.4896,44.4983,44.4286,44.446,52076.0
2019-10-03 15:05:00,51.02,51.03,50.99,51.03,43357.0,44.4373,44.446,44.4112,44.446,43357.0
2019-10-03 15:10:00,51.02,51.05,50.99,50.99,32090.0,44.4373,44.4634,44.4112,44.4112,32090.0
2019-10-03 15:15:00,51.0,51.01,50.96,50.99,41154.0,44.4199,44.4286,44.385,44.4112,41154.0
2019-10-03 15:20:00,50.98,51.01,50.96,50.96,21253.0,44.4025,44.4286,44.385,44.385,21253.0
2019-10-03 15:25:00,50.96,50.97,50.91,50.95,25143.0,44.385,44.3938,44.3415,44.3763,25143.0
2019-10-03 15:30:00,50.96,50.96,50.92,50.95,19356.0,44.385,44.385,44.3502,44.3763,19356.0
2019-10-03 15:35:00,50.96,51.02,50.95,51.01,57361.0,44.385,44.4373,44.3763,44.4286,57361.0
2019-10-03 15:40:00,51.01,51.04,51.0,51.0,42122.0,44.4286,44.4547,44.4199,44.4199,42122.0
2019-10-03 15:45:00,51.01,51.04,50.97,50.98,45281.0,44.4286,44.4547,44.3938,44.4025,45281.0
2019-10-03 15:50:00,50.98,51.09,50.95,51.06,128531.0,44.4025,44.4983,44.3763,44.4721,128531.0
2019-10-03 15:55:00,51.07,51.19,51.06,51.19,210942.0,44.4809,44.5854,44.4721,44.5854,210942.0
2019-10-04 09:30:00,51.21,51.58,51.21,51.47,49750.0,44.6028,44.925,44.6028,44.8292,49750.0
2019-10-04 09:35:00,51.47,51.47,51.36,51.36,38405.0,44.8292,44.8292,44.7334,44.7334,38405.0
2019-10-04 09:40:00,51.35,51.53,51.34,51.49,37063.0,44.7247,44.8815,44.716,44.8467,37063.0
2019-10-04 09:45:00,51.51,51.58,51.49,51.54,34653.0,44.8641,44.925,44.8467,44.8902,34653.0
2019-10-04 09:50:00,51.53,51.64,51.53,51.62,26314.0,44.8815,44.9773,44.8815,44.9599,26314.0
2019-10-04 09:55:00,51.62,51.66,51.54,51.59,30034.0,44.9599,44.9947,44.8902,44.9338,30034.0
2019-10-04 10:00:00,51.6,51.72,51.59,51.68,22288.0,44.9425,45.047,44.9338,45.0121,22288.0
2019-10-04 10:05:00,51.67,51.72,51.63,51.65,28623.0,45.0034,45.047,44.9686,44.986,28623.0
2019-10-04 10:10:00,51.65,51.68,51.55,51.59,39231.0,44.986,45.0121,44.8989,44.9338,39231.0
2019-10-04 10:15:00,51.58,51.74,51.58,51.7,41284.0,44.925,45.0644,44.925,45.0296,41284.0
2019-10-04 10:20:00,51.7,51.75,51.68,51.72,22323.0,45.0296,45.0731,45.0121,45.047,22323.0
2019-10-04 10:25:00,51.71,51.74,51.59,51.64,22640.0,45.0383,45.0644,44.9338,44.9773,22640.0
2019-10-04 10:30:00,51.64,51.67,51.6,51.64,25957.0,44.9773,45.0034,44.9425,44.9773,25957.0
2019-10-04 10:35:00,51.65,51.67,51.6,51.66,22743.0,44.986,45.0034,44.9425,44.9947,22743.0
2019-10-04 10:40:00,51.66,51.68,51.63,51.64,21855.0,44.9947,45.0121,44.9686,44.9773,21855.0
2019-10-04 10:45:00,51.65,51.65,51.53,51.57,33755.0,44.986,44.986,44.8815,44.9163,33755.0
2019-10-04 10:50:00,51.56,51.58,51.55,51.57,17018.0,44.9076,44.925,44.8989,44.9163,17018.0
2019-10-04 10:55:00,51.56,51.57,51.49,51.49,16992.0,44.9076,44.9163,44.8467,44.8467,16992.0
2019-10-04 11:00:00,51.5,51.57,51.47,51.55,28315.0,44.8554,44.9163,44.8292,44.8989,28315.0
2019-10-04 11:05:00,51.56,51.6,51.55,51.59,19891.0,44.9076,44.9425,44.8989,44.9338,19891.0
2019-10-04 11:10:00,51.6,51.68,51.6,51.66,17131.0,44.9425,45.0121,44.9425,44.9947,17131.0
2019-10-04 11:15:00,51.66,51.67,51.64,51.66,17005.0,44.9947,45.0034,44.9773,44.9947,17005.0
2019-10-04 11:20:00,51.66,51.68,51.63,51.66,16757.0,44.9947,45.0121,44.9686,44.9947,16757.0
2019-10-04 11:25:00,51.66,51.7,51.61,51.63,97564.0,44.9947,45.0296,44.9512,44.9686,97564.0
2019-10-04 11:30:00,51.62,51.78,51.61,51.77,73640.0,44.9599,45.0992,44.9512,45.0905,73640.0
2019-10-04 11:35:00,51.78,51.84,51.77,51.79,34237.0,45.0992,45.1515,45.0905,45.108,34237.0
2019-10-04 11:40:00,51.8,51.8,51.75,51.76,16627.0,45.1167,45.1167,45.0731,45.0818,16627.0
2019-10-04 11:45:00,51.75,51.77,51.73,51.77,30638.0,45.0731,45.0905,45.0557,45.0905,30638.0
2019-10-04 11:50:00,51.77,51.8,51.76,51.79,20008.0,45.0905,45.1167,45.0818,45.108,20008.0
2019-10-04 11:55:00,51.79,51.81,51.75,51.75,15857.0,45.108,45.1254,45.0731,45.0731,15857.0
2019-10-04 12:00:00,51.75,51.78,51.74,51.75,17876.0,45.0731,45.0992,45.0644,45.0731,17876.0
2019-10-04 12:05:00,51.74,51.76,51.71,51.76,34528.0,45.0644,45.0818,45.0383,45.0818,34528.0
2019-10-04 12:10:00,51.76,51.8,51.75,51.77,14797.0,45.0818,45.1167,45.0731,45.0905,14797.0
2019-10-04 12:15:00,51.77,51.77,51.73,51.74,18616.0,45.0905,45.0905,45.0557,45.0644,18616.0
2019-10-04 12:20:00,51.74,51.78,51.73,51.78,18163.0,45.0644,45.0992,45.0557,45.0992,18163.0
2019-10-04 12:25:00,51.78,51.78,51.75,51.77,12695.0,45.0992,45.0992,45.0731,45.0905,12695.0
2019-10-04 12:30:00,51.77,51.78,51.72,51.73,15275.0,45.0905,45.0992,45.047,45.0557,15275.0
2019-10-04 12:35:00,51.73,51.73,51.7,51.72,33735.0,45.0557,45.0557,45.0296,45.047,33735.0
2019-10-04 12:40:00,51.72,51.74,51.71,51.73,20118.0,45.047,45.0644,45.0383,45.0557,20118.0
2019-10-04 12:45:00,51.73,51.78,51.73,51.78,38676.0,45.0557,45.0992,45.0557,45.0992,38676.0
2019-10-04 12:50:00,51.78,51.81,51.77,51.81,15186.0,45.0992,45.1254,45.0905,45.1254,15186.0
2019-10-04 12:55:00,51.8,51.81,51.77,51.8,17745.0,45.1167,45.1254,45.0905,45.1167,17745.0
2019-10-04 13:00:00,51.8,51.81,51.78,51.8,19845.0,45.1167,45.1254,45.0992,45.1167,19845.0
2019-10-04 13:05:00,51.79,51.8,51.76,51.76,17357.0,45.108,45.1167,45.0818,45.0818,17357.0
2019-10-04 13:10:00,51.77,51.79,51.77,51.79,13642.0,45.0905,45.108,45.0905,45.108,13642.0
2019-10-04 13:15:00,51.8,51.8,51.73,51.78,29556.0,45.1167,45.1167,45.0557,45.0992,29556.0
2019-10-04 13:20:00,51.78,51.79,51.74,51.74,5555.0,45.0992,45.108,45.0644,45.0644,5555.0
2019-10-04 13:25:00,51.74,51.76,51.72,51.75,16745.0,45.0644,45.0818,45.047,45.0731,16745.0
2019-10-04 13:30:00,51.75,51.76,51.73,51.73,25432.0,45.0731,45.0818,45.0557,45.0557,25432.0
2019-10-04 13:35:00,51.74,51.77,51.73,51.77,16917.0,45.0644,45.0905,45.0557,45.0905,16917.0
2019-10-04 13:40:00,51.78,51.88,51.77,51.87,23258.0,45.0992,45.1863,45.0905,45.1776,23258.0
2019-10-04 13:45:00,51.87,51.91,51.87,51.91,17759.0,45.1776,45.2125,45.1776,45.2125,17759.0
2019-10-04 13:50:00,51.91,51.92,51.88,51.91,22027.0,45.2125,45.2212,45.1863,45.2125,22027.0
2019-10-04 13:55:00,51.91,51.92,51.88,51.9,13146.0,45.2125,45.2212,45.1863,45.2038,13146.0
2019-10-04 14:00:00,51.91,51.94,51.89,51.91,16842.0,45.2125,45.2386,45.1951,45.2125,16842.0
2019-10-04 14:05:00,51.91,51.93,51.88,51.93,17722.0,45.2125,45.2299,45.1863,45.2299,17722.0
2019-10-04 14:10:00,51.93,51.96,51.9,51.96,14460.0,45.2299,45.256,45.2038,45.256,14460.0
2019-10-04 14:15:00,51.96,51.98,51.94,51.97,15924.0,45.256,45.2734,45.2386,45.2647,15924.0
2019-10-04 14:20:00,51.97,52.0,51.96,51.98,15006.0,45.2647,45.2909,45.256,45.2734,15006.0
2019-10-04 14:25:00,51.98,52.02,51.98,52.0,42980.0,45.2734,45.3083,45.2734,45.2909,42980.0
2019-10-04 14:30:00,51.99,52.01,51.97,52.01,21042.0,45.2821,45.2996,45.2647,45.2996,21042.0
2019-10-04 14:35:00,52.01,52.05,52.0,52.04,12570.0,45.2996,45.3344,45.2909,45.3257,12570.0
2019-10-04 14:40:00,52.04,52.05,52.01,52.02,17270.0,45.3257,45.3344,45.2996,45.3083,17270.0
2019-10-04 14:45:00,52.01,52.03,52.0,52.01,25209.0,45.2996,45.317,45.2909,45.2996,25209.0
2019-10-04 14:50:00,52.0,52.03,51.97,52.03,33282.0,45.2909,45.317,45.2647,45.317,33282.0
2019-10-04 14:55:00,52.03,52.04,52.01,52.04,16425.0,45.317,45.3257,45.2996,45.3257,16425.0
2019-10-04 15:00:00,52.04,52.05,52.01,52.04,14153.0,45.3257,45.3344,45.2996,45.3257,14153.0
2019-10-04 15:05:00,52.05,52.06,52.02,52.05,21315.0,45.3344,45.3431,45.3083,45.3344,21315.0
2019-10-04 15:10:00,52.06,52.08,52.04,52.05,27602.0,45.3431,45.3605,45.3257,45.3344,27602.0
2019-10-04 15:15:00,52.05,52.1,52.04,52.1,23459.0,45.3344,45.378,45.3257,45.378,23459.0
2019-10-04 15:20:00,52.11,52.12,52.08,52.11,23193.0,45.3867,45.3954,45.3605,45.3867,23193.0
2019-10-04 15:25:00,52.11,52.19,52.1,52.15,32335.0,45.3867,45.4563,45.378,45.4215,32335.0
2019-10-04 15:30:00,52.16,52.21,52.14,52.15,53168.0,45.4302,45.4738,45.4128,45.4215,53168.0
2019-10-04 15:35:00,52.16,52.18,52.14,52.16,39859.0,45.4302,45.4476,45.4128,45.4302,39859.0
2019-10-04 15:40:00,52.17,52.17,52.12,52.14,42308.0,45.4389,45.4389,45.3954,45.4128,42308.0
2019-10-04 15:45:00,52.14,52.25,52.13,52.23,46539.0,45.4128,45.5086,45.4041,45.4912,46539.0
2019-10-04 15:50:00,52.23,52.28,52.16,52.19,95264.0,45.4912,45.5347,45.4302,45.4563,95264.0
2019-10-04 15:55:00,52.19,52.29,52.18,52.24,186692.0,45.4563,45.5434,45.4476,45.4999,186692.0
2019-10-07 09:30:00,52.09,52.15,51.9,52.01,76308.0,45.3692,45.4215,45.2038,45.2996,76308.0
2019-10-07 09:35:00,51.99,51.99,51.84,51.87,51361.0,45.2821,45.2821,45.1515,45.1776,51361.0
2019-10-07 09:40:00,51.85,51.86,51.7,51.74,73655.0,45.1602,45.1689,45.0296,45.0644,73655.0
2019-10-07 09:45:00,51.73,51.74,51.67,51.72,31926.0,45.0557,45.0644,45.0034,45.047,31926.0
2019-10-07 09:50:00,51.71,51.8,51.69,51.78,19363.0,45.0383,45.1167,45.0209,45.0992,19363.0
2019-10-07 09:55:00,51.79,51.84,51.76,51.82,32326.0,45.108,45.1515,45.0818,45.1341,32326.0
2019-10-07 10:00:00,51.83,51.85,51.78,51.83,30211.0,45.1428,45.1602,45.0992,45.1428,30211.0
2019-10-07 10:05:00,51.84,51.91,51.84,51.91,19018.0,45.1515,45.2125,45.1515,45.2125,19018.0
2019-10-07 10:10:00,51.9,51.96,51.88,51.88,27329.0,45.2038,45.256,45.1863,45.1863,27329.0
2019-10-07 10:15:00,51.87,51.89,51.85,51.87,9747.0,45.1776,45.1951,45.1602,45.1776,9747.0
2019-10-07 10:20:00,51.88,51.99,51.87,51.94,21590.0,45.1863,45.2821,45.1776,45.2386,21590.0
2019-10-07 10:25:00,51.94,51.97,51.92,51.96,16672.0,45.2386,45.2647,45.2212,45.256,16672.0
2019-10-07 10:30:00,51.95,52.0,51.93,51.98,19828.0,45.2473,45.2909,45.2299,45.2734,19828.0
2019-10-07 10:35:00,51.99,52.0,51.97,51.98,18863.0,45.2821,45.2909,45.2647,45.2734,18863.0
2019-10-07 10:40:00,51.99,52.09,51.98,52.08,27629.0,45.2821,45.3692,45.2734,45.3605,27629.0
2019-10-07 10:45:00,52.08,52.08,51.99,52.01,28949.0,45.3605,45.3605,45.2821,45.2996,28949.0
2019-10-07 10:50:00,52.02,52.04,51.97,51.97,13471.0,45.3083,45.3257,45.2647,45.2647,13471.0
2019-10-07 10:55:00,51.97,52.0,51.95,51.95,14077.0,45.2647,45.2909,45.2473,45.2473,14077.0
2019-10-07 11:00:00,51.95,51.97,51.93,51.93,22305.0,45.2473,45.2647,45.2299,45.2299,22305.0
2019-10-07 11:05:00,51.94,51.94,51.9,51.92,23348.0,45.2386,45.2386,45.2038,45.2212,23348.0
2019-10-07 11:10:00,51.92,52.0,51.92,51.94,29374.0,45.2212,45.2909,45.2212,45.2386,29374.0
2019-10-07 11:15:00,51.93,51.98,51.92,51.98,10711.0,45.2299,45.2734,45.2212,45.2734,10711.0
2019-10-07 11:20:00,51.98,51.99,51.96,51.98,18809.0,45.2734,45.2821,45.256,45.2734,18809.0
2019-10-07 11:25:00,51.98,52.11,51.98,52.07,24756.0,45.2734,45.3867,45.2734,45.3518,24756.0
2019-10-07 11:30:00,52.08,52.12,52.07,52.08,20343.0,45.3605,45.3954,45.3518,45.3605,20343.0
2019-10-07 11:35:00,52.08,52.11,52.07,52.1,17667.0,45.3605,45.3867,45.3518,45.378,17667.0
2019-10-07 11:40:00,52.09,52.16,52.07,52.15,15962.0,45.3692,45.4302,45.3518,45.4215,15962.0
2019-10-07 11:45:00,52.15,52.16,52.12,52.13,64816.0,45.4215,45.4302,45.3954,45.4041,64816.0
2019-10-07 11:50:00,52.13,52.18,52.12,52.15,35068.0,45.4041,45.4476,45.3954,45.4215,35068.0
2019-10-07 11:55:00,52.14,52.16,52.11,52.15,20735.0,45.4128,45.4302,45.3867,45.4215,20735.0
2019-10-07 12:00:00,52.14,52.15,52.11,52.13,9730.0,45.4128,45.4215,45.3867,45.4041,9730.0
2019-10-07 12:05:00,52.13,52.16,52.13,52.14,12171.0,45.4041,45.4302,45.4041,45.4128,12171.0
2019-10-07 12:10:00,52.14,52.15,52.12,52.14,8294.0,45.4128,45.4215,45.3954,45.4128,8294.0
2019-10-07 12:15:00,52.13,52.14,52.09,52.11,13579.0,45.4041,45.4128,45.3692,45.3867,13579.0
2019-10-07 12:20:00,52.12,52.12,52.05,52.05,8881.0,45.3954,45.3954,45.3344,45.3344,8881.0
2019-10-07 12:25:00,52.06,52.06,52.0,52.01,12651.0,45.3431,45.3431,45.2909,45.2996,12651.0
2019-10-07 12:30:00,52.01,52.02,51.98,52.02,9794.0,45.2996,45.3083,45.2734,45.3083,9794.0
2019-10-07 12:35:00,52.02,52.03,52.0,52.02,13131.0,45.3083,45.317,45.2909,45.3083,13131.0
2019-10-07 12:40:00,52.02,52.03,51.99,52.02,10227.0,45.3083,45.317,45.2821,45.3083,10227.0
2019-10-07 12:45:00,52.02,52.02,51.98,52.0,13451.0,45.3083,45.3083,45.2734,45.2909,13451.0
2019-10-07 12:50:00,51.99,52.0,51.98,52.0,15000.0,45.2821,45.2909,45.2734,45.2909,15000.0
2019-10-07 12:55:00,51.99,52.03,51.98,52.01,11004.0,45.2821,45.317,45.2734,45.2996,11004.0
2019-10-07 13:00:00,52.01,52.05,51.99,52.04,16891.0,45.2996,45.3344,45.2821,45.3257,16891.0
2019-10-07 13:05:00,52.04,52.04,51.92,51.92,11619.0,45.3257,45.3257,45.2212,45.2212,11619.0
2019-10-07 13:10:00,51.93,51.93,51.89,51.91,19190.0,45.2299,45.2299,45.1951,45.2125,19190.0
2019-10-07 13:15:00,51.91,51.92,51.89,51.9,17381.0,45.2125,45.2212,45.1951,45.2038,17381.0
2019-10-07 13:20:00,51.9,51.94,51.9,51.93,7466.0,45.2038,45.2386,45.2038,45.2299,7466.0
2019-10-07 13:25:00,51.94,51.95,51.92,51.93,10940.0,45.2386,45.2473,45.2212,45.2299,10940.0
2019-10-07 13:30:00,51.93,52.06,51.91,52.0,48315.0,45.2299,45.3431,45.2125,45.2909,48315.0
2019-10-07 13:35:00,51.99,52.07,51.98,52.03,24524.0,45.2821,45.3518,45.2734,45.317,24524.0
2019-10-07 13:40:00,52.03,52.1,52.03,52.1,12956.0,45.317,45.378,45.317,45.378,12956.0
2019-10-07 13:45:00,52.1,52.12,52.07,52.11,13793.0,45.378,45.3954,45.3518,45.3867,13793.0
2019-10-07 13:50:00,52.11,52.12,52.09,52.11,10802.0,45.3867,45.3954,45.3692,45.3867,10802.0
2019-10-07 13:55:00,52.1,52.11,52.09,52.11,10834.0,45.378,45.3867,45.3692,45.3867,10834.0
2019-10-07 14:00:00,52.11,52.13,52.07,52.07,23374.0,45.3867,45.4041,45.3518,45.3518,23374.0
2019-10-07 14:05:00,52.07,52.07,51.99,52.02,24079.0,45.3518,45.3518,45.2821,45.3083,24079.0
2019-10-07 14:10:00,52.03,52.03,51.97,51.99,15094.0,45.317,45.317,45.2647,45.2821,15094.0
2019-10-07 14:15:00,52.01,52.01,51.96,52.01,20304.0,45.2996,45.2996,45.256,45.2996,20304.0
2019-10-07 14:20:00,52.0,52.0,51.96,51.98,45160.0,45.2909,45.2909,45.256,45.2734,45160.0
2019-10-07 14:25:00,51.98,51.99,51.96,51.97,12772.0,45.2734,45.2821,45.256,45.2647,12772.0
2019-10-07 14:30:00,51.97,51.97,51.9,51.92,16044.0,45.2647,45.2647,45.2038,45.2212,16044.0
2019-10-07 14:35:00,51.92,51.94,51.88,51.94,27218.0,45.2212,45.2386,45.1863,45.2386,27218.0
2019-10-07 14:40:00,51.93,51.96,51.91,51.93,16648.0,45.2299,45.256,45.2125,45.2299,16648.0
2019-10-07 14:45:00,51.93,51.94,51.9,51.92,12587.0,45.2299,45.2386,45.2038,45.2212,12587.0
2019-10-07 14:50:00,51.92,51.93,51.84,51.89,34165.0,45.2212,45.2299,45.1515,45.1951,34165.0
2019-10-07 14:55:00,51.88,51.95,51.88,51.94,17223.0,45.1863,45.2473,45.1863,45.2386,17223.0
2019-10-07 15:00:00,51.93,51.97,51.92,51.94,26724.0,45.2299,45.2647,45.2212,45.2386,26724.0
2019-10-07 15:05:00,51.94,52.0,51.93,52.0,14630.0,45.2386,45.2909,45.2299,45.2909,14630.0
2019-10-07 15:10:00,52.0,52.04,51.95,52.03,17851.0,45.2909,45.3257,45.2473,45.317,17851.0
2019-10-07 15:15:00,52.03,52.05,52.01,52.02,19935.0,45.317,45.3344,45.2996,45.3083,19935.0
2019-10-07 15:20:00,52.01,52.02,51.97,51.99,19062.0,45.2996,45.3083,45.2647,45.2821,19062.0
2019-10-07 15:25:00,52.0,52.09,51.99,52.05,21029.0,45.2909,45.3692,45.2821,45.3344,21029.0
2019-10-07 15:30:00,52.05,52.06,51.98,52.0,37672.0,45.3344,45.3431,45.2734,45.2909,37672.0
2019-10-07 15:35:00,52.01,52.04,51.99,52.04,20939.0,45.2996,45.3257,45.2821,45.3257,20939.0
2019-10-07 15:40:00,52.03,52.04,51.99,52.02,31645.0,45.317,45.3257,45.2821,45.3083,31645.0
2019-10-07 15:45:00,52.01,52.07,52.01,52.04,47149.0,45.2996,45.3518,45.2996,45.3257,47149.0
2019-10-07 15:50:00,52.03,52.04,51.97,52.0,106227.0,45.317,45.3257,45.2647,45.2909,106227.0
2019-10-07 15:55:00,52.0,52.08,51.94,51.95,186293.0,45.2909,45.3605,45.2386,45.2473,186293.0
2019-10-08 09:30:00,51.5,51.58,51.43,51.56,66743.0,44.8554,44.925,44.7944,44.9076,66743.0
2019-10-08 09:35:00,51.54,51.64,51.48,51.49,23602.0,44.8902,44.9773,44.838,44.8467,23602.0
2019-10-08 09:40:00,51.48,51.49,51.33,51.36,39581.0,44.838,44.8467,44.7073,44.7334,39581.0
2019-10-08 09:45:00,51.35,51.38,51.25,51.31,37168.0,44.7247,44.7509,44.6376,44.6899,37168.0
2019-10-08 09:50:00,51.3,51.34,51.24,51.29,26567.0,44.6812,44.716,44.6289,44.6725,26567.0
2019-10-08 09:55:00,51.28,51.4,51.27,51.38,32583.0,44.6638,44.7683,44.655,44.7509,32583.0
2019-10-08 10:00:00,51.38,51.39,51.28,51.29,29806.0,44.7509,44.7596,44.6638,44.6725,29806.0
2019-10-08 10:05:00,51.3,51.31,51.17,51.18,26434.0,44.6812,44.6899,44.5679,44.5767,26434.0
2019-10-08 10:10:00,51.16,51.25,51.15,51.25,34570.0,44.5592,44.6376,44.5505,44.6376,34570.0
2019-10-08 10:15:00,51.25,51.25,51.18,51.25,17164.0,44.6376,44.6376,44.5767,44.6376,17164.0
2019-10-08 10:20:00,51.25,51.28,51.18,51.23,22430.0,44.6376,44.6638,44.5767,44.6202,22430.0
2019-10-08 10:25:00,51.22,51.25,51.16,51.2,23276.0,44.6115,44.6376,44.5592,44.5941,23276.0
2019-10-08 10:30:00,51.2,51.25,51.14,51.15,16973.0,44.5941,44.6376,44.5418,44.5505,16973.0
2019-10-08 10:35:00,51.15,51.28,51.13,51.28,17480.0,44.5505,44.6638,44.5331,44.6638,17480.0
2019-10-08 10:40:00,51.28,51.29,51.22,51.28,20035.0,44.6638,44.6725,44.6115,44.6638,20035.0
2019-10-08 10:45:00,51.27,51.28,51.23,51.26,26213.0,44.655,44.6638,44.6202,44.6463,26213.0
2019-10-08 10:50:00,51.27,51.31,51.24,51.28,29490.0,44.655,44.6899,44.6289,44.6638,29490.0
2019-10-08 10:55:00,51.29,51.46,51.29,51.42,48730.0,44.6725,44.8205,44.6725,44.7857,48730.0
2019-10-08 11:00:00,51.43,51.44,51.37,51.41,13708.0,44.7944,44.8031,44.7421,44.777,13708.0
2019-10-08 11:05:00,51.42,51.44,51.36,51.38,27200.0,44.7857,44.8031,44.7334,44.7509,27200.0
2019-10-08 11:10:00,51.38,51.43,51.35,51.36,14649.0,44.7509,44.7944,44.7247,44.7334,14649.0
2019-10-08 11:15:00,51.36,51.44,51.35,51.39,16473.0,44.7334,44.8031,44.7247,44.7596,16473.0
2019-10-08 11:20:00,51.39,51.39,51.26,51.31,20926.0,44.7596,44.7596,44.6463,44.6899,20926.0
2019-10-08 11:25:00,51.31,51.34,51.25,51.25,13735.0,44.6899,44.716,44.6376,44.6376,13735.0
2019-10-08 11:30:00,51.26,51.26,51.15,51.15,24200.0,44.6463,44.6463,44.5505,44.5505,24200.0
2019-10-08 11:35:00,51.14,51.24,51.14,51.21,17969.0,44.5418,44.6289,44.5418,44.6028,17969.0
2019-10-08 11:40:00,51.21,51.26,51.2,51.25,18337.0,44.6028,44.6463,44.5941,44.6376,18337.0
2019-10-08 11:45:00,51.26,51.29,51.23,51.26,21907.0,44.6463,44.6725,44.6202,44.6463,21907.0
2019-10-08 11:50:00,51.26,51.27,51.23,51.26,23035.0,44.6463,44.655,44.6202,44.6463,23035.0
2019-10-08 11:55:00,51.26,51.28,51.22,51.25,18442.0,44.6463,44.6638,44.6115,44.6376,18442.0
2019-10-08 12:00:00,51.25,51.27,51.23,51.26,16075.0,44.6376,44.655,44.6202,44.6463,16075.0
2019-10-08 12:05:00,51.25,51.3,51.23,51.27,25859.0,44.6376,44.6812,44.6202,44.655,25859.0
2019-10-08 12:10:00,51.26,51.29,51.25,51.28,15440.0,44.6463,44.6725,44.6376,44.6638,15440.0
2019-10-08 12:15:00,51.27,51.29,51.22,51.25,17828.0,44.655,44.6725,44.6115,44.6376,17828.0
2019-10-08 12:20:00,51.25,51.31,51.24,51.3,11725.0,44.6376,44.6899,44.6289,44.6812,11725.0
2019-10-08 12:25:00,51.3,51.33,51.3,51.31,18565.0,44.6812,44.7073,44.6812,44.6899,18565.0
2019-10-08 12:30:00,51.31,51.32,51.3,51.31,10654.0,44.6899,44.6986,44.6812,44.6899,10654.0
2019-10-08 12:35:00,51.32,51.34,51.3,51.33,14375.0,44.6986,44.716,44.6812,44.7073,14375.0
2019-10-08 12:40:00,51.33,51.42,51.32,51.42,12004.0,44.7073,44.7857,44.6986,44.7857,12004.0
2019-10-08 12:45:00,51.42,51.53,51.41,51.47,22801.0,44.7857,44.8815,44.777,44.8292,22801.0
2019-10-08 12:50:00,51.47,51.49,51.45,51.46,8864.0,44.8292,44.8467,44.8118,44.8205,8864.0
2019-10-08 12:55:00,51.47,51.47,51.42,51.45,9652.0,44.8292,44.8292,44.7857,44.8118,9652.0
2019-10-08 13:00:00,51.45,51.47,51.44,51.46,13759.0,44.8118,44.8292,44.8031,44.8205,13759.0
2019-10-08 13:05:00,51.46,51.48,51.43,51.48,15214.0,44.8205,44.838,44.7944,44.838,15214.0
2019-10-08 13:10:00,51.47,51.5,51.46,51.46,9153.0,44.8292,44.8554,44.8205,44.8205,9153.0
2019-10-08 13:15:00,51.47,51.52,51.46,51.51,7213.0,44.8292,44.8728,44.8205,44.8641,7213.0
2019-10-08 13:20:00,51.52,51.55,51.5,51.55,8121.0,44.8728,44.8989,44.8554,44.8989,8121.0
2019-10-08 13:25:00,51.54,51.6,51.54,51.59,18866.0,44.8902,44.9425,44.8902,44.9338,18866.0
2019-10-08 13:30:00,51.59,51.6,51.54,51.55,13987.0,44.9338,44.9425,44.8902,44.8989,13987.0
2019-10-08 13:35:00,51.55,51.56,51.48,51.52,11599.0,44.8989,44.9076,44.838,44.8728,11599.0
2019-10-08 13:40:00,51.52,51.53,51.51,51.53,6718.0,44.8728,44.8815,44.8641,44.8815,6718.0
2019-10-08 13:45:00,51.53,51.53,51.51,51.53,10733.0,44.8815,44.8815,44.8641,44.8815,10733.0
2019-10-08 13:50:00,51.53,51.53,51.49,51.5,15323.0,44.8815,44.8815,44.8467,44.8554,15323.0
2019-10-08 13:55:00,51.5,51.51,51.47,51.48,14655.0,44.8554,44.8641,44.8292,44.838,14655.0
2019-10-08 14:00:00,51.48,51.5,51.41,51.43,16331.0,44.838,44.8554,44.777,44.7944,16331.0
2019-10-08 14:05:00,51.44,51.49,51.43,51.47,14373.0,44.8031,44.8467,44.7944,44.8292,14373.0
2019-10-08 14:10:00,51.47,51.48,51.43,51.47,8381.0,44.8292,44.838,44.7944,44.8292,8381.0
2019-10-08 14:15:00,51.47,51.48,51.46,51.48,9183.0,44.8292,44.838,44.8205,44.838,9183.0
2019-10-08 14:20:00,51.48,51.49,51.45,51.47,12629.0,44.838,44.8467,44.8118,44.8292,12629.0
2019-10-08 14:25:00,51.47,51.48,51.42,51.44,15554.0,44.8292,44.838,44.7857,44.8031,15554.0
2019-10-08 14:30:00,51.44,51.53,51.4,51.48,30150.0,44.8031,44.8815,44.7683,44.838,30150.0
2019-10-08 14:35:00,51.48,51.55,51.48,51.49,19918.0,44.838,44.8989,44.838,44.8467,19918.0
2019-10-08 14:40:00,51.5,51.53,51.49,51.52,10217.0,44.8554,44.8815,44.8467,44.8728,10217.0
2019-10-08 14:45:00,51.52,51.6,51.5,51.57,37043.0,44.8728,44.9425,44.8554,44.9163,37043.0
2019-10-08 14:50:00,51.58,51.59,51.51,51.53,10739.0,44.925,44.9338,44.8641,44.8815,10739.0
2019-10-08 14:55:00,51.52,51.54,51.25,51.38,84433.0,44.8728,44.8902,44.6376,44.7509,84433.0
2019-10-08 15:00:00,51.37,51.43,51.31,51.33,21827.0,44.7421,44.7944,44.6899,44.7073,21827.0
2019-10-08 15:05:00,51.35,51.38,51.33,51.34,18780.0,44.7247,44.7509,44.7073,44.716,18780.0
2019-10-08 15:10:00,51.33,51.33,51.25,51.3,16048.0,44.7073,44.7073,44.6376,44.6812,16048.0
2019-10-08 15:15:00,51.29,51.35,51.28,51.34,16217.0,44.6725,44.7247,44.6638,44.716,16217.0
2019-10-08 15:20:00,51.34,51.41,51.34,51.37,14790.0,44.716,44.777,44.716,44.7421,14790.0
2019-10-08 15:25:00,51.37,51.39,51.34,51.36,11689.0,44.7421,44.7596,44.716,44.7334,11689.0
2019-10-08 15:30:00,51.35,51.4,51.32,51.32,24164.0,44.7247,44.7683,44.6986,44.6986,24164.0
2019-10-08 15:35:00,51.32,51.33,51.18,51.19,37663.0,44.6986,44.7073,44.5767,44.5854,37663.0
2019-10-08 15:40:00,51.2,51.23,51.15,51.22,32009.0,44.5941,44.6202,44.5505,44.6115,32009.0
2019-10-08 15:45:00,51.22,51.26,51.15,51.16,49784.0,44.6115,44.6463,44.5505,44.5592,49784.0
2019-10-08 15:50:00,51.15,51.19,51.07,51.08,111526.0,44.5505,44.5854,44.4809,44.4896,111526.0
2019-10-08 15:55:00,51.08,51.12,51.02,51.05,285252.0,44.4896,44.5244,44.4373,44.4634,285252.0
2019-10-09 09:30:00,51.38,51.57,51.36,51.43,55649.0,44.7509,44.9163,44.7334,44.7944,55649.0
2019-10-09 09:35:00,51.43,51.6,51.36,51.57,18469.0,44.7944,44.9425,44.7334,44.9163,18469.0
2019-10-09 09:40:00,51.57,51.68,51.56,51.58,24075.0,44.9163,45.0121,44.9076,44.925,24075.0
2019-10-09 09:45:00,51.62,51.64,51.52,51.52,19506.0,44.9599,44.9773,44.8728,44.8728,19506.0
2019-10-09 09:50:00,51.52,51.52,51.39,51.43,14082.0,44.8728,44.8728,44.7596,44.7944,14082.0
2019-10-09 09:55:00,51.44,51.52,51.44,51.48,17632.0,44.8031,44.8728,44.8031,44.838,17632.0
2019-10-09 10:00:00,51.49,51.56,51.47,51.52,18719.0,44.8467,44.9076,44.8292,44.8728,18719.0
2019-10-09 10:05:00,51.52,51.53,51.45,51.49,11898.0,44.8728,44.8815,44.8118,44.8467,11898.0
2019-10-09 10:10:00,51.5,51.55,51.49,51.52,15146.0,44.8554,44.8989,44.8467,44.8728,15146.0
2019-10-09 10:15:00,51.53,51.59,51.52,51.59,11644.0,44.8815,44.9338,44.8728,44.9338,11644.0
2019-10-09 10:20:00,51.6,51.61,51.56,51.6,13521.0,44.9425,44.9512,44.9076,44.9425,13521.0
2019-10-09 10:25:00,51.61,51.65,51.59,51.65,11552.0,44.9512,44.986,44.9338,44.986,11552.0
2019-10-09 10:30:00,51.64,51.7,51.64,51.69,13573.0,44.9773,45.0296,44.9773,45.0209,13573.0
2019-10-09 10:35:00,51.69,51.69,51.58,51.61,14220.0,45.0209,45.0209,44.925,44.9512,14220.0
2019-10-09 10:40:00,51.61,51.65,51.58,51.63,12591.0,44.9512,44.986,44.925,44.9686,12591.0
2019-10-09 10:45:00,51.64,51.7,51.63,51.64,11826.0,44.9773,45.0296,44.9686,44.9773,11826.0
2019-10-09 10:50:00,51.64,51.65,51.55,51.55,15211.0,44.9773,44.986,44.8989,44.8989,15211.0
2019-10-09 10:55:00,51.55,51.59,51.52,51.58,14834.0,44.8989,44.9338,44.8728,44.925,14834.0
2019-10-09 11:00:00,51.59,51.61,51.49,51.53,17327.0,44.9338,44.9512,44.8467,44.8815,17327.0
2019-10-09 11:05:00,51.53,51.54,51.47,51.47,30551.0,44.8815,44.8902,44.8292,44.8292,30551.0
2019-10-09 11:10:00,51.48,51.49,51.4,51.44,25240.0,44.838,44.8467,44.7683,44.8031,25240.0
2019-10-09 11:15:00,51.44,51.51,51.43,51.51,20265.0,44.8031,44.8641,44.7944,44.8641,20265.0
2019-10-09 11:20:00,51.5,51.51,51.47,51.49,16655.0,44.8554,44.8641,44.8292,44.8467,16655.0
2019-10-09 11:25:00,51.49,51.5,51.46,51.49,14461.0,44.8467,44.8554,44.8205,44.8467,14461.0
2019-10-09 11:30:00,51.51,51.53,51.49,51.52,22741.0,44.8641,44.8815,44.8467,44.8728,22741.0
2019-10-09 11:35:00,51.51,51.58,51.49,51.55,23694.0,44.8641,44.925,44.8467,44.8989,23694.0
2019-10-09 11:40:00,51.56,51.57,51.51,51.53,16872.0,44.9076,44.9163,44.8641,44.8815,16872.0
2019-10-09 11:45:00,51.54,51.6,51.53,51.56,14470.0,44.8902,44.9425,44.8815,44.9076,14470.0
2019-10-09 11:50:00,51.56,51.59,51.54,51.55,14921.0,44.9076,44.9338,44.8902,44.8989,14921.0
2019-10-09 11:55:00,51.55,51.55,51.52,51.52,17286.0,44.8989,44.8989,44.8728,44.8728,17286.0
2019-10-09 12:00:00,51.52,51.56,51.51,51.53,40387.0,44.8728,44.9076,44.8641,44.8815,40387.0
2019-10-09 12:05:00,51.53,51.54,51.5,51.51,44574.0,44.8815,44.8902,44.8554,44.8641,44574.0
2019-10-09 12:10:00,51.51,51.56,51.5,51.56,13162.0,44.8641,44.9076,44.8554,44.9076,13162.0
2019-10-09 12:15:00,51.57,51.57,51.51,51.54,14671.0,44.9163,44.9163,44.8641,44.8902,14671.0
2019-10-09 12:20:00,51.54,51.57,51.53,51.56,15141.0,44.8902,44.9163,44.8815,44.9076,15141.0
2019-10-09 12:25:00,51.56,51.57,51.52,51.54,15239.0,44.9076,44.9163,44.8728,44.8902,15239.0
2019-10-09 12:30:00,51.54,51.55,51.52,51.54,10848.0,44.8902,44.8989,44.8728,44.8902,10848.0
2019-10-09 12:35:00,51.54,51.58,51.53,51.57,19630.0,44.8902,44.925,44.8815,44.9163,19630.0
2019-10-09 12:40:00,51.56,51.56,51.51,51.54,15902.0,44.9076,44.9076,44.8641,44.8902,15902.0
2019-10-09 12:45:00,51.54,51.54,51.51,51.54,14217.0,44.8902,44.8902,44.8641,44.8902,14217.0
2019-10-09 12:50:00,51.54,51.54,51.48,51.5,17704.0,44.8902,44.8902,44.838,44.8554,17704.0
2019-10-09 12:55:00,51.5,51.56,51.5,51.56,15102.0,44.8554,44.9076,44.8554,44.9076,15102.0
2019-10-09 13:00:00,51.56,51.68,51.56,51.56,28514.0,44.9076,45.0121,44.9076,44.9076,28514.0
2019-10-09 13:05:00,51.56,51.56,51.51,51.54,24427.0,44.9076,44.9076,44.8641,44.8902,24427.0
2019-10-09 13:10:00,51.54,51.57,51.51,51.55,14898.0,44.8902,44.9163,44.8641,44.8989,14898.0
2019-10-09 13:15:00,51.54,51.55,51.51,51.53,8334.0,44.8902,44.8989,44.8641,44.8815,8334.0
2019-10-09 13:20:00,51.52,51.55,51.52,51.54,12586.0,44.8728,44.8989,44.8728,44.8902,12586.0
2019-10-09 13:25:00,51.53,51.55,51.53,51.54,17543.0,44.8815,44.8989,44.8815,44.8902,17543.0
2019-10-09 13:30:00,51.53,51.55,51.52,51.52,14415.0,44.8815,44.8989,44.8728,44.8728,14415.0
2019-10-09 13:35:00,51.53,51.58,51.52,51.55,20868.0,44.8815,44.925,44.8728,44.8989,20868.0
2019-10-09 13:40:00,51.55,51.58,51.54,51.55,8998.0,44.8989,44.925,44.8902,44.8989,8998.0
2019-10-09 13:45:00,51.55,51.59,51.54,51.59,17825.0,44.8989,44.9338,44.8902,44.9338,17825.0
2019-10-09 13:50:00,51.58,51.61,51.58,51.59,19019.0,44.925,44.9512,44.925,44.9338,19019.0
2019-10-09 13:55:00,51.59,51.61,51.54,51.55,40281.0,44.9338,44.9512,44.8902,44.8989,40281.0
2019-10-09 14:00:00,51.56,51.57,51.5,51.52,23808.0,44.9076,44.9163,44.8554,44.8728,23808.0
2019-10-09 14:05:00,51.53,51.58,51.53,51.57,12757.0,44.8815,44.925,44.8815,44.9163,12757.0
2019-10-09 14:10:00,51.57,51.61,51.55,51.58,18757.0,44.9163,44.9512,44.8989,44.925,18757.0
2019-10-09 14:15:00,51.58,51.59,51.55,51.58,15521.0,44.925,44.9338,44.8989,44.925,15521.0
2019-10-09 14:20:00,51.58,51.64,51.57,51.61,17083.0,44.925,44.9773,44.9163,44.9512,17083.0
2019-10-09 14:25:00,51.61,51.62,51.59,51.62,12098.0,44.9512,44.9599,44.9338,44.9599,12098.0
2019-10-09 14:30:00,51.62,51.64,51.6,51.6,17972.0,44.9599,44.9773,44.9425,44.9425,17972.0
2019-10-09 14:35:00,51.6,51.6,51.55,51.57,19189.0,44.9425,44.9425,44.8989,44.9163,19189.0
2019-10-09 14:40:00,51.57,51.61,51.57,51.58,27803.0,44.9163,44.9512,44.9163,44.925,27803.0
2019-10-09 14:45:00,51.58,51.59,51.56,51.57,13790.0,44.925,44.9338,44.9076,44.9163,13790.0
2019-10-09 14:50:00,51.56,51.64,51.55,51.63,26924.0,44.9076,44.9773,44.8989,44.9686,26924.0
2019-10-09 14:55:00,51.63,51.63,51.58,51.62,18073.0,44.9686,44.9686,44.925,44.9599,18073.0
2019-10-09 15:00:00,51.62,51.66,51.61,51.65,22787.0,44.9599,44.9947,44.9512,44.986,22787.0
2019-10-09 15:05:00,51.64,51.67,51.62,51.66,22128.0,44.9773,45.0034,44.9599,44.9947,22128.0
2019-10-09 15:10:00,51.66,51.66,51.61,51.61,18942.0,44.9947,44.9947,44.9512,44.9512,18942.0
2019-10-09 15:15:00,51.62,51.62,51.57,51.59,17766.0,44.9599,44.9599,44.9163,44.9338,17766.0
2019-10-09 15:20:00,51.59,51.6,51.55,51.59,18781.0,44.9338,44.9425,44.8989,44.9338,18781.0
2019-10-09 15:25:00,51.59,51.59,51.55,51.58,15286.0,44.9338,44.9338,44.8989,44.925,15286.0
2019-10-09 15:30:00,51.58,51.62,51.56,51.59,33960.0,44.925,44.9599,44.9076,44.9338,33960.0
2019-10-09 15:35:00,51.59,51.62,51.58,51.61,32843.0,44.9338,44.9599,44.925,44.9512,32843.0
2019-10-09 15:40:00,51.6,51.61,51.48,51.48,97407.0,44.9425,44.9512,44.838,44.838,97407.0
2019-10-09 15:45:00,51.47,51.53,51.45,51.5,60681.0,44.8292,44.8815,44.8118,44.8554,60681.0
2019-10-09 15:50:00,51.5,51.56,51.49,51.56,76547.0,44.8554,44.9076,44.8467,44.9076,76547.0
2019-10-09 15:55:00,51.56,51.57,51.45,51.5,205730.0,44.9076,44.9163,44.8118,44.8554,205730.0
2019-10-10 09:30:00,51.65,51.75,51.43,51.72,62095.0,44.986,45.0731,44.7944,45.047,62095.0
2019-10-10 09:35:00,51.73,51.78,51.69,51.76,27526.0,45.0557,45.0992,45.0209,45.0818,27526.0
2019-10-10 09:40:00,51.79,51.84,51.69,51.82,22996.0,45.108,45.1515,45.0209,45.1341,22996.0
2019-10-10 09:45:00,51.8,51.87,51.76,51.87,27161.0,45.1167,45.1776,45.0818,45.1776,27161.0
2019-10-10 09:50:00,51.86,52.06,51.82,52.01,46220.0,45.1689,45.3431,45.1341,45.2996,46220.0
2019-10-10 09:55:00,52.0,52.14,51.99,52.12,24247.0,45.2909,45.4128,45.2821,45.3954,24247.0
2019-10-10 10:00:00,52.12,52.16,52.03,52.04,29433.0,45.3954,45.4302,45.317,45.3257,29433.0
2019-10-10 10:05:00,52.05,52.06,51.95,51.96,18881.0,45.3344,45.3431,45.2473,45.256,18881.0
2019-10-10 10:10:00,51.96,51.99,51.89,51.91,17951.0,45.256,45.2821,45.1951,45.2125,17951.0
2019-10-10 10:15:00,51.91,52.01,51.91,51.98,19276.0,45.2125,45.2996,45.2125,45.2734,19276.0
2019-10-10 10:20:00,51.98,52.0,51.95,51.97,19448.0,45.2734,45.2909,45.2473,45.2647,19448.0
2019-10-10 10:25:00,51.97,52.01,51.96,52.0,17542.0,45.2647,45.2996,45.256,45.2909,17542.0
2019-10-10 10:30:00,52.01,52.01,51.92,51.93,23531.0,45.2996,45.2996,45.2212,45.2299,23531.0
2019-10-10 10:35:00,51.93,51.96,51.9,51.94,15082.0,45.2299,45.256,45.2038,45.2386,15082.0
2019-10-10 10:40:00,51.94,52.01,51.91,51.99,13395.0,45.2386,45.2996,45.2125,45.2821,13395.0
2019-10-10 10:45:00,51.99,52.03,51.94,51.95,19107.0,45.2821,45.317,45.2386,45.2473,19107.0
2019-10-10 10:50:00,51.95,52.0,51.94,52.0,10774.0,45.2473,45.2909,45.2386,45.2909,10774.0
2019-10-10 10:55:00,52.0,52.13,51.99,52.13,17736.0,45.2909,45.4041,45.2821,45.4041,17736.0
2019-10-10 11:00:00,52.13,52.14,52.05,52.06,17255.0,45.4041,45.4128,45.3344,45.3431,17255.0
2019-10-10 11:05:00,52.06,52.1,52.01,52.06,27165.0,45.3431,45.378,45.2996,45.3431,27165.0
2019-10-10 11:10:00,52.06,52.13,52.05,52.12,12432.0,45.3431,45.4041,45.3344,45.3954,12432.0
2019-10-10 11:15:00,52.13,52.15,52.11,52.14,15947.0,45.4041,45.4215,45.3867,45.4128,15947.0
2019-10-10 11:20:00,52.14,52.15,52.09,52.13,10351.0,45.4128,45.4215,45.3692,45.4041,10351.0
2019-10-10 11:25:00,52.13,52.13,52.11,52.12,10272.0,45.4041,45.4041,45.3867,45.3954,10272.0
2019-10-10 11:30:00,52.13,52.19,52.11,52.19,20050.0,45.4041,45.4563,45.3867,45.4563,20050.0
2019-10-10 11:35:00,52.18,52.19,52.12,52.15,8251.0,45.4476,45.4563,45.3954,45.4215,8251.0
2019-10-10 11:40:00,52.15,52.15,52.14,52.14,11233.0,45.4215,45.4215,45.4128,45.4128,11233.0
2019-10-10 11:45:00,52.15,52.16,52.1,52.15,24571.0,45.4215,45.4302,45.378,45.4215,24571.0
2019-10-10 11:50:00,52.14,52.16,52.13,52.16,10319.0,45.4128,45.4302,45.4041,45.4302,10319.0
2019-10-10 11:55:00,52.16,52.21,52.15,52.21,19639.0,45.4302,45.4738,45.4215,45.4738,19639.0
2019-10-10 12:00:00,52.2,52.25,52.2,52.24,10826.0,45.4651,45.5086,45.4651,45.4999,10826.0
2019-10-10 12:05:00,52.24,52.26,52.21,52.21,17844.0,45.4999,45.5173,45.4738,45.4738,17844.0
2019-10-10 12:10:00,52.21,52.24,52.19,52.2,16727.0,45.4738,45.4999,45.4563,45.4651,16727.0
2019-10-10 12:15:00,52.21,52.21,52.19,52.2,14991.0,45.4738,45.4738,45.4563,45.4651,14991.0
2019-10-10 12:20:00,52.19,52.2,52.17,52.19,5983.0,45.4563,45.4651,45.4389,45.4563,5983.0
2019-10-10 12:25:00,52.19,52.19,52.15,52.16,7176.0,45.4563,45.4563,45.4215,45.4302,7176.0
2019-10-10 12:30:00,52.16,52.18,52.1,52.11,15833.0,45.4302,45.4476,45.378,45.3867,15833.0
2019-10-10 12:35:00,52.11,52.15,52.1,52.14,6211.0,45.3867,45.4215,45.378,45.4128,6211.0
2019-10-10 12:40:00,52.14,52.17,52.13,52.17,8304.0,45.4128,45.4389,45.4041,45.4389,8304.0
2019-10-10 12:45:00,52.16,52.19,52.15,52.19,6462.0,45.4302,45.4563,45.4215,45.4563,6462.0
2019-10-10 12:50:00,52.18,52.2,52.17,52.19,8019.0,45.4476,45.4651,45.4389,45.4563,8019.0
2019-10-10 12:55:00,52.2,52.24,52.19,52.23,17557.0,45.4651,45.4999,45.4563,45.4912,17557.0
2019-10-10 13:00:00,52.23,52.23,52.18,52.18,15430.0,45.4912,45.4912,45.4476,45.4476,15430.0
2019-10-10 13:05:00,52.18,52.21,52.17,52.21,14034.0,45.4476,45.4738,45.4389,45.4738,14034.0
2019-10-10 13:10:00,52.21,52.27,52.21,52.24,18455.0,45.4738,45.526,45.4738,45.4999,18455.0
2019-10-10 13:15:00,52.24,52.25,52.19,52.2,8936.0,45.4999,45.5086,45.4563,45.4651,8936.0
2019-10-10 13:20:00,52.2,52.21,52.18,52.2,9059.0,45.4651,45.4738,45.4476,45.4651,9059.0
2019-10-10 13:25:00,52.19,52.21,52.19,52.19,6495.0,45.4563,45.4738,45.4563,45.4563,6495.0
2019-10-10 13:30:00,52.19,52.19,52.09,52.12,29933.0,45.4563,45.4563,45.3692,45.3954,29933.0
2019-10-10 13:35:00,52.13,52.17,52.12,52.16,11618.0,45.4041,45.4389,45.3954,45.4302,11618.0
2019-10-10 13:40:00,52.17,52.19,52.17,52.18,9579.0,45.4389,45.4563,45.4389,45.4476,9579.0
2019-10-10 13:45:00,52.19,52.21,52.17,52.21,12054.0,45.4563,45.4738,45.4389,45.4738,12054.0
2019-10-10 13:50:00,52.21,52.22,52.2,52.21,11640.0,45.4738,45.4825,45.4651,45.4738,11640.0
2019-10-10 13:55:00,52.21,52.27,52.2,52.26,27337.0,45.4738,45.526,45.4651,45.5173,27337.0
2019-10-10 14:00:00,52.26,52.26,52.22,52.25,7123.0,45.5173,45.5173,45.4825,45.5086,7123.0
2019-10-10 14:05:00,52.24,52.26,51.99,52.05,42750.0,45.4999,45.5173,45.2821,45.3344,42750.0
2019-10-10 14:10:00,52.04,52.13,52.03,52.13,14985.0,45.3257,45.4041,45.317,45.4041,14985.0
2019-10-10 14:15:00,52.13,52.17,52.13,52.15,17902.0,45.4041,45.4389,45.4041,45.4215,17902.0
2019-10-10 14:20:00,52.15,52.17,52.13,52.15,16651.0,45.4215,45.4389,45.4041,45.4215,16651.0
2019-10-10 14:25:00,52.14,52.15,52.08,52.09,15160.0,45.4128,45.4215,45.3605,45.3692,15160.0
2019-10-10 14:30:00,52.09,52.16,52.07,52.16,14078.0,45.3692,45.4302,45.3518,45.4302,14078.0
2019-10-10 14:35:00,52.16,52.17,52.11,52.11,14093.0,45.4302,45.4389,45.3867,45.3867,14093.0
2019-10-10 14:40:00,52.11,52.11,52.06,52.08,9346.0,45.3867,45.3867,45.3431,45.3605,9346.0
2019-10-10 14:45:00,52.07,52.12,52.06,52.12,13317.0,45.3518,45.3954,45.3431,45.3954,13317.0
2019-10-10 14:50:00,52.12,52.13,52.05,52.05,19557.0,45.3954,45.4041,45.3344,45.3344,19557.0
2019-10-10 14:55:00,52.05,52.07,52.04,52.07,11314.0,45.3344,45.3518,45.3257,45.3518,11314.0
2019-10-10 15:00:00,52.07,52.11,52.06,52.08,16216.0,45.3518,45.3867,45.3431,45.3605,16216.0
2019-10-10 15:05:00,52.09,52.11,52.06,52.08,13321.0,45.3692,45.3867,45.3431,45.3605,13321.0
2019-10-10 15:10:00,52.07,52.14,52.06,52.13,15963.0,45.3518,45.4128,45.3431,45.4041,15963.0
2019-10-10 15:15:00,52.14,52.14,52.09,52.12,15327.0,45.4128,45.4128,45.3692,45.3954,15327.0
2019-10-10 15:20:00,52.13,52.14,52.08,52.11,22570.0,45.4041,45.4128,45.3605,45.3867,22570.0
2019-10-10 15:25:00,52.11,52.13,52.1,52.13,18805.0,45.3867,45.4041,45.378,45.4041,18805.0
2019-10-10 15:30:00,52.14,52.15,52.09,52.09,22304.0,45.4128,45.4215,45.3692,45.3692,22304.0
2019-10-10 15:35:00,52.09,52.1,52.03,52.04,26831.0,45.3692,45.378,45.317,45.3257,26831.0
2019-10-10 15:40:00,52.04,52.09,52.02,52.07,27684.0,45.3257,45.3692,45.3083,45.3518,27684.0
2019-10-10 15:45:00,52.07,52.17,52.06,52.11,43438.0,45.3518,45.4389,45.3431,45.3867,43438.0
2019-10-10 15:50:00,52.11,52.15,52.08,52.12,69931.0,45.3867,45.4215,45.3605,45.3954,69931.0
2019-10-10 15:55:00,52.11,52.11,52.03,52.08,206426.0,45.3867,45.3867,45.317,45.3605,206426.0
2019-10-11 09:30:00,52.29,52.59,52.29,52.55,81304.0,45.5434,45.8047,45.5434,45.7699,81304.0
2019-10-11 09:35:00,52.58,52.71,52.57,52.66,37853.0,45.796,45.9093,45.7873,45.8657,37853.0
2019-10-11 09:40:00,52.66,52.69,52.63,52.68,47256.0,45.8657,45.8918,45.8396,45.8831,47256.0
2019-10-11 09:45:00,52.68,52.75,52.59,52.71,60489.0,45.8831,45.9441,45.8047,45.9093,60489.0
2019-10-11 09:50:00,52.71,52.72,52.59,52.64,23303.0,45.9093,45.918,45.8047,45.8483,23303.0
2019-10-11 09:55:00,52.64,52.72,52.6,52.63,16486.0,45.8483,45.918,45.8134,45.8396,16486.0
2019-10-11 10:00:00,52.65,52.7,52.61,52.67,29379.0,45.857,45.9005,45.8222,45.8744,29379.0
2019-10-11 10:05:00,52.67,52.7,52.64,52.68,16074.0,45.8744,45.9005,45.8483,45.8831,16074.0
2019-10-11 10:10:00,52.68,52.8,52.66,52.78,33382.0,45.8831,45.9876,45.8657,45.9702,33382.0
2019-10-11 10:15:00,52.77,52.78,52.73,52.76,15304.0,45.9615,45.9702,45.9267,45.9528,15304.0
2019-10-11 10:20:00,52.77,52.82,52.75,52.8,14356.0,45.9615,46.0051,45.9441,45.9876,14356.0
2019-10-11 10:25:00,52.8,52.82,52.78,52.82,28688.0,45.9876,46.0051,45.9702,46.0051,28688.0
2019-10-11 10:30:00,52.83,52.88,52.79,52.87,48291.0,46.0138,46.0573,45.9789,46.0486,48291.0
2019-10-11 10:35:00,52.88,52.9,52.82,52.83,34459.0,46.0573,46.0747,46.0051,46.0138,34459.0
2019-10-11 10:40:00,52.82,52.86,52.77,52.83,29171.0,46.0051,46.0399,45.9615,46.0138,29171.0
2019-10-11 10:45:00,52.84,52.84,52.75,52.77,26614.0,46.0225,46.0225,45.9441,45.9615,26614.0
2019-10-11 10:50:00,52.77,52.77,52.71,52.72,15756.0,45.9615,45.9615,45.9093,45.918,15756.0
2019-10-11 10:55:00,52.72,52.73,52.69,52.7,30730.0,45.918,45.9267,45.8918,45.9005,30730.0
2019-10-11 11:00:00,52.71,52.85,52.69,52.81,104029.0,45.9093,46.0312,45.8918,45.9964,104029.0
2019-10-11 11:05:00,52.81,52.82,52.71,52.72,21545.0,45.9964,46.0051,45.9093,45.918,21545.0
2019-10-11 11:10:00,52.72,52.74,52.69,52.71,27486.0,45.918,45.9354,45.8918,45.9093,27486.0
2019-10-11 11:15:00,52.71,52.8,52.7,52.78,30851.0,45.9093,45.9876,45.9005,45.9702,30851.0
2019-10-11 11:20:00,52.79,52.81,52.77,52.78,17384.0,45.9789,45.9964,45.9615,45.9702,17384.0
2019-10-11 11:25:00,52.79,52.84,52.78,52.81,17381.0,45.9789,46.0225,45.9702,45.9964,17381.0
2019-10-11 11:30:00,52.81,52.89,52.81,52.88,17207.0,45.9964,46.066,45.9964,46.0573,17207.0
2019-10-11 11:35:00,52.87,52.88,52.82,52.83,11870.0,46.0486,46.0573,46.0051,46.0138,11870.0
2019-10-11 11:40:00,52.84,52.85,52.75,52.75,9578.0,46.0225,46.0312,45.9441,45.9441,9578.0
2019-10-11 11:45:00,52.74,52.84,52.67,52.72,67617.0,45.9354,46.0225,45.8744,45.918,67617.0
2019-10-11 11:50:00,52.72,52.72,52.65,52.68,18122.0,45.918,45.918,45.857,45.8831,18122.0
2019-10-11 11:55:00,52.68,52.71,52.66,52.7,13934.0,45.8831,45.9093,45.8657,45.9005,13934.0
2019-10-11 12:00:00,52.7,52.73,52.64,52.66,21142.0,45.9005,45.9267,45.8483,45.8657,21142.0
2019-10-11 12:05:00,52.66,52.7,52.64,52.65,15694.0,45.8657,45.9005,45.8483,45.857,15694.0
2019-10-11 12:10:00,52.65,52.72,52.64,52.7,11446.0,45.857,45.918,45.8483,45.9005,11446.0
2019-10-11 12:15:00,52.68,52.68,52.63,52.67,14974.0,45.8831,45.8831,45.8396,45.8744,14974.0
2019-10-11 12:20:00,52.66,52.71,52.65,52.7,11916.0,45.8657,45.9093,45.857,45.9005,11916.0
2019-10-11 12:25:00,52.71,52.71,52.68,52.69,11494.0,45.9093,45.9093,45.8831,45.8918,11494.0
2019-10-11 12:30:00,52.69,52.7,52.48,52.68,56284.0,45.8918,45.9005,45.7089,45.8831,56284.0
2019-10-11 12:35:00,52.67,52.7,52.6,52.62,11326.0,45.8744,45.9005,45.8134,45.8309,11326.0
2019-10-11 12:40:00,52.61,52.63,52.59,52.61,13131.0,45.8222,45.8396,45.8047,45.8222,13131.0
2019-10-11 12:45:00,52.62,52.67,52.62,52.64,10896.0,45.8309,45.8744,45.8309,45.8483,10896.0
2019-10-11 12:50:00,52.65,52.68,52.63,52.67,13744.0,45.857,45.8831,45.8396,45.8744,13744.0
2019-10-11 12:55:00,52.66,52.68,52.62,52.65,11093.0,45.8657,45.8831,45.8309,45.857,11093.0
2019-10-11 13:00:00,52.65,52.66,52.62,52.64,8078.0,45.857,45.8657,45.8309,45.8483,8078.0
2019-10-11 13:05:00,52.64,52.66,52.61,52.63,10145.0,45.8483,45.8657,45.8222,45.8396,10145.0
2019-10-11 13:10:00,52.63,52.64,52.59,52.6,14279.0,45.8396,45.8483,45.8047,45.8134,14279.0
2019-10-11 13:15:00,52.61,52.64,52.6,52.61,10070.0,45.8222,45.8483,45.8134,45.8222,10070.0
2019-10-11 13:20:00,52.61,52.63,52.6,52.61,18007.0,45.8222,45.8396,45.8134,45.8222,18007.0
2019-10-11 13:25:00,52.6,52.86,52.6,52.72,52485.0,45.8134,46.0399,45.8134,45.918,52485.0
2019-10-11 13:30:00,52.73,52.77,52.67,52.73,13167.0,45.9267,45.9615,45.8744,45.9267,13167.0
2019-10-11 13:35:00,52.74,52.76,52.7,52.72,9302.0,45.9354,45.9528,45.9005,45.918,9302.0
2019-10-11 13:40:00,52.73,52.75,52.71,52.75,8728.0,45.9267,45.9441,45.9093,45.9441,8728.0
2019-10-11 13:45:00,52.75,52.75,52.69,52.7,13622.0,45.9441,45.9441,45.8918,45.9005,13622.0
2019-10-11 13:50:00,52.71,52.75,52.67,52.7,10288.0,45.9093,45.9441,45.8744,45.9005,10288.0
2019-10-11 13:55:00,52.71,52.74,52.69,52.7,12450.0,45.9093,45.9354,45.8918,45.9005,12450.0
2019-10-11 14:00:00,52.7,52.71,52.67,52.68,9627.0,45.9005,45.9093,45.8744,45.8831,9627.0
2019-10-11 14:05:00,52.68,52.7,52.66,52.68,14879.0,45.8831,45.9005,45.8657,45.8831,14879.0
2019-10-11 14:10:00,52.68,52.69,52.61,52.64,14942.0,45.8831,45.8918,45.8222,45.8483,14942.0
2019-10-11 14:15:00,52.64,52.69,52.64,52.69,16460.0,45.8483,45.8918,45.8483,45.8918,16460.0
2019-10-11 14:20:00,52.69,52.7,52.65,52.66,24574.0,45.8918,45.9005,45.857,45.8657,24574.0
2019-10-11 14:25:00,52.66,52.7,52.66,52.7,15590.0,45.8657,45.9005,45.8657,45.9005,15590.0
2019-10-11 14:30:00,52.7,52.71,52.67,52.68,15097.0,45.9005,45.9093,45.8744,45.8831,15097.0
2019-10-11 14:35:00,52.68,52.7,52.66,52.69,18830.0,45.8831,45.9005,45.8657,45.8918,18830.0
2019-10-11 14:40:00,52.7,52.7,52.67,52.7,18678.0,45.9005,45.9005,45.8744,45.9005,18678.0
2019-10-11 14:45:00,52.7,52.72,52.66,52.66,24143.0,45.9005,45.918,45.8657,45.8657,24143.0
2019-10-11 14:50:00,52.66,52.69,52.65,52.66,12397.0,45.8657,45.8918,45.857,45.8657,12397.0
2019-10-11 14:55:00,52.66,52.68,52.65,52.67,13652.0,45.8657,45.8831,45.857,45.8744,13652.0
2019-10-11 15:00:00,52.66,52.67,52.65,52.66,16134.0,45.8657,45.8744,45.857,45.8657,16134.0
2019-10-11 15:05:00,52.66,52.71,52.65,52.69,20028.0,45.8657,45.9093,45.857,45.8918,20028.0
2019-10-11 15:10:00,52.68,52.72,52.67,52.7,21698.0,45.8831,45.918,45.8744,45.9005,21698.0
2019-10-11 15:15:00,52.7,52.7,52.65,52.67,24202.0,45.9005,45.9005,45.857,45.8744,24202.0
2019-10-11 15:20:00,52.67,52.68,52.63,52.66,39935.0,45.8744,45.8831,45.8396,45.8657,39935.0
2019-10-11 15:25:00,52.66,52.68,52.64,52.67,32661.0,45.8657,45.8831,45.8483,45.8744,32661.0
2019-10-11 15:30:00,52.67,52.67,52.58,52.64,111698.0,45.8744,45.8744,45.796,45.8483,111698.0
2019-10-11 15:35:00,52.64,52.72,52.57,52.72,81685.0,45.8483,45.918,45.7873,45.918,81685.0
2019-10-11 15:40:00,52.71,52.73,52.59,52.59,83812.0,45.9093,45.9267,45.8047,45.8047,83812.0
2019-10-11 15:45:00,52.59,52.65,52.5,52.58,157899.0,45.8047,45.857,45.7263,45.796,157899.0
2019-10-11 15:50:00,52.58,52.62,52.49,52.51,182822.0,45.796,45.8309,45.7176,45.7351,182822.0
2019-10-11 15:55:00,52.51,52.52,52.41,52.43,296590.0,45.7351,45.7438,45.648,45.6654,296590.0
2019-10-14 09:30:00,52.25,52.38,52.2,52.27,45243.0,45.5086,45.6218,45.4651,45.526,45243.0
2019-10-14 09:35:00,52.28,52.44,52.25,52.43,18442.0,45.5347,45.6741,45.5086,45.6654,18442.0
2019-10-14 09:40:00,52.43,52.51,52.41,52.45,25609.0,45.6654,45.7351,45.648,45.6828,25609.0
2019-10-14 09:45:00,52.45,52.52,52.41,52.43,14783.0,45.6828,45.7438,45.648,45.6654,14783.0
2019-10-14 09:50:00,52.43,52.43,52.34,52.4,14506.0,45.6654,45.6654,45.587,45.6393,14506.0
2019-10-14 09:55:00,52.39,52.46,52.38,52.41,17436.0,45.6305,45.6915,45.6218,45.648,17436.0
2019-10-14 10:00:00,52.41,52.45,52.39,52.45,15580.0,45.648,45.6828,45.6305,45.6828,15580.0
2019-10-14 10:05:00,52.44,52.61,52.44,52.6,35606.0,45.6741,45.8222,45.6741,45.8134,35606.0
2019-10-14 10:10:00,52.59,52.66,52.56,52.64,33927.0,45.8047,45.8657,45.7786,45.8483,33927.0
2019-10-14 10:15:00,52.64,52.7,52.58,52.6,27537.0,45.8483,45.9005,45.796,45.8134,27537.0
2019-10-14 10:20:00,52.59,52.68,52.58,52.68,21391.0,45.8047,45.8831,45.796,45.8831,21391.0
2019-10-14 10:25:00,52.67,52.7,52.63,52.7,70629.0,45.8744,45.9005,45.8396,45.9005,70629.0
2019-10-14 10:30:00,52.7,52.7,52.58,52.59,52624.0,45.9005,45.9005,45.796,45.8047,52624.0
2019-10-14 10:35:00,52.58,52.61,52.58,52.61,30040.0,45.796,45.8222,45.796,45.8222,30040.0
2019-10-14 10:40:00,52.6,52.66,52.59,52.66,26153.0,45.8134,45.8657,45.8047,45.8657,26153.0
2019-10-14 10:45:00,52.67,52.67,52.61,52.64,33512.0,45.8744,45.8744,45.8222,45.8483,33512.0
2019-10-14 10:50:00,52.64,52.64,52.58,52.58,25976.0,45.8483,45.8483,45.796,45.796,25976.0
2019-10-14 10:55:00,52.58,52.59,52.55,52.57,10484.0,45.796,45.8047,45.7699,45.7873,10484.0
2019-10-14 11:00:00,52.57,52.57,52.49,52.52,39779.0,45.7873,45.7873,45.7176,45.7438,39779.0
2019-10-14 11:05:00,52.52,52.54,52.49,52.53,11851.0,45.7438,45.7612,45.7176,45.7525,11851.0
2019-10-14 11:10:00,52.52,52.55,52.5,52.54,19666.0,45.7438,45.7699,45.7263,45.7612,19666.0
2019-10-14 11:15:00,52.54,52.54,52.49,52.51,27140.0,45.7612,45.7612,45.7176,45.7351,27140.0
2019-10-14 11:20:00,52.5,52.5,52.47,52.5,10237.0,45.7263,45.7263,45.7002,45.7263,10237.0
2019-10-14 11:25:00,52.5,52.51,52.46,52.48,22886.0,45.7263,45.7351,45.6915,45.7089,22886.0
2019-10-14 11:30:00,52.48,52.5,52.46,52.49,32737.0,45.7089,45.7263,45.6915,45.7176,32737.0
2019-10-14 11:35:00,52.49,52.51,52.47,52.49,29350.0,45.7176,45.7351,45.7002,45.7176,29350.0
2019-10-14 11:40:00,52.5,52.52,52.46,52.48,47445.0,45.7263,45.7438,45.6915,45.7089,47445.0
2019-10-14 11:45:00,52.48,52.49,52.47,52.47,10399.0,45.7089,45.7176,45.7002,45.7002,10399.0
2019-10-14 11:50:00,52.47,52.49,52.46,52.47,22797.0,45.7002,45.7176,45.6915,45.7002,22797.0
2019-10-14 11:55:00,52.47,52.48,52.44,52.46,39460.0,45.7002,45.7089,45.6741,45.6915,39460.0
2019-10-14 12:00:00,52.46,52.46,52.42,52.43,14399.0,45.6915,45.6915,45.6567,45.6654,14399.0
2019-10-14 12:05:00,52.43,52.46,52.41,52.45,16139.0,45.6654,45.6915,45.648,45.6828,16139.0
2019-10-14 12:10:00,52.44,52.46,52.43,52.44,11095.0,45.6741,45.6915,45.6654,45.6741,11095.0
2019-10-14 12:15:00,52.44,52.49,52.44,52.48,14575.0,45.6741,45.7176,45.6741,45.7089,14575.0
2019-10-14 12:20:00,52.48,52.49,52.43,52.48,10715.0,45.7089,45.7176,45.6654,45.7089,10715.0
2019-10-14 12:25:00,52.48,52.49,52.45,52.48,14678.0,45.7089,45.7176,45.6828,45.7089,14678.0
2019-10-14 12:30:00,52.48,52.53,52.48,52.53,12188.0,45.7089,45.7525,45.7089,45.7525,12188.0
2019-10-14 12:35:00,52.52,52.56,52.52,52.56,12937.0,45.7438,45.7786,45.7438,45.7786,12937.0
2019-10-14 12:40:00,52.56,52.57,52.54,52.55,17333.0,45.7786,45.7873,45.7612,45.7699,17333.0
2019-10-14 12:45:00,52.55,52.55,52.51,52.51,12535.0,45.7699,45.7699,45.7351,45.7351,12535.0
2019-10-14 12:50:00,52.52,52.53,52.5,52.51,8677.0,45.7438,45.7525,45.7263,45.7351,8677.0
2019-10-14 12:55:00,52.51,52.53,52.5,52.53,15394.0,45.7351,45.7525,45.7263,45.7525,15394.0
2019-10-14 13:00:00,52.53,52.53,52.5,52.51,8520.0,45.7525,45.7525,45.7263,45.7351,8520.0
2019-10-14 13:05:00,52.51,52.54,52.5,52.5,12835.0,45.7351,45.7612,45.7263,45.7263,12835.0
2019-10-14 13:10:00,52.5,52.53,52.5,52.52,11919.0,45.7263,45.7525,45.7263,45.7438,11919.0
2019-10-14 13:15:00,52.53,52.54,52.51,52.51,13308.0,45.7525,45.7612,45.7351,45.7351,13308.0
2019-10-14 13:20:00,52.52,52.54,52.51,52.52,8135.0,45.7438,45.7612,45.7351,45.7438,8135.0
2019-10-14 13:25:00,52.52,52.53,52.51,52.52,9640.0,45.7438,45.7525,45.7351,45.7438,9640.0
2019-10-14 13:30:00,52.52,52.52,52.5,52.51,8127.0,45.7438,45.7438,45.7263,45.7351,8127.0
2019-10-14 13:35:00,52.51,52.52,52.48,52.48,5661.0,45.7351,45.7438,45.7089,45.7089,5661.0
2019-10-14 13:40:00,52.49,52.51,52.48,52.5,24791.0,45.7176,45.7351,45.7089,45.7263,24791.0
2019-10-14 13:45:00,52.49,52.53,52.49,52.53,9966.0,45.7176,45.7525,45.7176,45.7525,9966.0
2019-10-14 13:50:00,52.53,52.58,52.52,52.58,12183.0,45.7525,45.796,45.7438,45.796,12183.0
2019-10-14 13:55:00,52.57,52.6,52.56,52.59,11211.0,45.7873,45.8134,45.7786,45.8047,11211.0
2019-10-14 14:00:00,52.59,52.61,52.56,52.56,17670.0,45.8047,45.8222,45.7786,45.7786,17670.0
2019-10-14 14:05:00,52.55,52.58,52.54,52.55,16914.0,45.7699,45.796,45.7612,45.7699,16914.0
2019-10-14 14:10:00,52.56,52.58,52.55,52.58,21687.0,45.7786,45.796,45.7699,45.796,21687.0
2019-10-14 14:15:00,52.58,52.58,52.55,52.57,10135.0,45.796,45.796,45.7699,45.7873,10135.0
2019-10-14 14:20:00,52.56,52.57,52.54,52.55,9165.0,45.7786,45.7873,45.7612,45.7699,9165.0
2019-10-14 14:25:00,52.54,52.56,52.52,52.53,19532.0,45.7612,45.7786,45.7438,45.7525,19532.0
2019-10-14 14:30:00,52.52,52.53,52.52,52.52,7301.0,45.7438,45.7525,45.7438,45.7438,7301.0
2019-10-14 14:35:00,52.52,52.53,52.49,52.51,30140.0,45.7438,45.7525,45.7176,45.7351,30140.0
2019-10-14 14:40:00,52.51,52.52,52.5,52.51,15174.0,45.7351,45.7438,45.7263,45.7351,15174.0
2019-10-14 14:45:00,52.5,52.52,52.49,52.52,21669.0,45.7263,45.7438,45.7176,45.7438,21669.0
2019-10-14 14:50:00,52.52,52.55,52.51,52.53,17024.0,45.7438,45.7699,45.7351,45.7525,17024.0
2019-10-14 14:55:00,52.52,52.56,52.52,52.55,17681.0,45.7438,45.7786,45.7438,45.7699,17681.0
2019-10-14 15:00:00,52.55,52.57,52.55,52.55,15626.0,45.7699,45.7873,45.7699,45.7699,15626.0
2019-10-14 15:05:00,52.55,52.56,52.53,52.55,11275.0,45.7699,45.7786,45.7525,45.7699,11275.0
2019-10-14 15:10:00,52.55,52.56,52.53,52.54,13087.0,45.7699,45.7786,45.7525,45.7612,13087.0
2019-10-14 15:15:00,52.54,52.57,52.53,52.57,15332.0,45.7612,45.7873,45.7525,45.7873,15332.0
2019-10-14 15:20:00,52.56,52.59,52.54,52.59,29078.0,45.7786,45.8047,45.7612,45.8047,29078.0
2019-10-14 15:25:00,52.59,52.61,52.58,52.58,19731.0,45.8047,45.8222,45.796,45.796,19731.0
2019-10-14 15:30:00,52.59,52.59,52.52,52.55,39630.0,45.8047,45.8047,45.7438,45.7699,39630.0
2019-10-14 15:35:00,52.55,52.6,52.53,52.59,35797.0,45.7699,45.8134,45.7525,45.8047,35797.0
2019-10-14 15:40:00,52.59,52.59,52.53,52.54,29335.0,45.8047,45.8047,45.7525,45.7612,29335.0
2019-10-14 15:45:00,52.54,52.55,52.5,52.53,49224.0,45.7612,45.7699,45.7263,45.7525,49224.0
2019-10-14 15:50:00,52.52,52.58,52.51,52.57,71033.0,45.7438,45.796,45.7351,45.7873,71033.0
2019-10-14 15:55:00,52.56,52.58,52.5,52.52,158875.0,45.7786,45.796,45.7263,45.7438,158875.0
2019-10-15 09:30:00,52.6,52.78,52.57,52.72,63861.0,45.8134,45.9702,45.7873,45.918,63861.0
2019-10-15 09:35:00,52.72,52.79,52.66,52.7,23160.0,45.918,45.9789,45.8657,45.9005,23160.0
2019-10-15 09:40:00,52.71,52.73,52.68,52.68,18820.0,45.9093,45.9267,45.8831,45.8831,18820.0
2019-10-15 09:45:00,52.69,52.74,52.67,52.74,15384.0,45.8918,45.9354,45.8744,45.9354,15384.0
2019-10-15 09:50:00,52.74,52.75,52.71,52.73,22931.0,45.9354,45.9441,45.9093,45.9267,22931.0
2019-10-15 09:55:00,52.73,52.78,52.72,52.78,23858.0,45.9267,45.9702,45.918,45.9702,23858.0
2019-10-15 10:00:00,52.79,52.82,52.75,52.82,17839.0,45.9789,46.0051,45.9441,46.0051,17839.0
2019-10-15 10:05:00,52.82,52.89,52.8,52.89,16681.0,46.0051,46.066,45.9876,46.066,16681.0
2019-10-15 10:10:00,52.89,52.92,52.87,52.9,16449.0,46.066,46.0922,46.0486,46.0747,16449.0
2019-10-15 10:15:00,52.91,52.93,52.9,52.9,14632.0,46.0834,46.1009,46.0747,46.0747,14632.0
2019-10-15 10:20:00,52.9,52.91,52.85,52.86,25793.0,46.0747,46.0834,46.0312,46.0399,25793.0
2019-10-15 10:25:00,52.86,52.92,52.84,52.9,19240.0,46.0399,46.0922,46.0225,46.0747,19240.0
2019-10-15 10:30:00,52.9,52.96,52.88,52.95,26683.0,46.0747,46.127,46.0573,46.1183,26683.0
2019-10-15 10:35:00,52.96,52.99,52.95,52.98,22496.0,46.127,46.1531,46.1183,46.1444,22496.0
2019-10-15 10:40:00,52.98,52.99,52.91,52.91,21713.0,46.1444,46.1531,46.0834,46.0834,21713.0
2019-10-15 10:45:00,52.92,52.96,52.9,52.96,15336.0,46.0922,46.127,46.0747,46.127,15336.0
2019-10-15 10:50:00,52.95,52.98,52.9,52.95,44059.0,46.1183,46.1444,46.0747,46.1183,44059.0
2019-10-15 10:55:00,52.96,52.96,52.91,52.95,53966.0,46.127,46.127,46.0834,46.1183,53966.0
2019-10-15 11:00:00,52.95,52.96,52.92,52.92,26442.0,46.1183,46.127,46.0922,46.0922,26442.0
2019-10-15 11:05:00,52.91,52.96,52.9,52.91,37743.0,46.0834,46.127,46.0747,46.0834,37743.0
2019-10-15 11:10:00,52.91,52.92,52.83,52.88,61903.0,46.0834,46.0922,46.0138,46.0573,61903.0
2019-10-15 11:15:00,52.88,52.89,52.85,52.86,15686.0,46.0573,46.066,46.0312,46.0399,15686.0
2019-10-15 11:20:00,52.85,52.88,52.82,52.85,25093.0,46.0312,46.0573,46.0051,46.0312,25093.0
2019-10-15 11:25:00,52.85,52.89,52.83,52.89,18188.0,46.0312,46.066,46.0138,46.066,18188.0
2019-10-15 11:30:00,52.88,52.89,52.85,52.88,16450.0,46.0573,46.066,46.0312,46.0573,16450.0
2019-10-15 11:35:00,52.87,52.89,52.84,52.86,22230.0,46.0486,46.066,46.0225,46.0399,22230.0
2019-10-15 11:40:00,52.86,52.91,52.85,52.91,17196.0,46.0399,46.0834,46.0312,46.0834,17196.0
2019-10-15 11:45:00,52.91,52.95,52.9,52.95,19000.0,46.0834,46.1183,46.0747,46.1183,19000.0
2019-10-15 11:50:00,52.95,52.96,52.93,52.93,10881.0,46.1183,46.127,46.1009,46.1009,10881.0
2019-10-15 11:55:00,52.93,52.94,52.9,52.91,12974.0,46.1009,46.1096,46.0747,46.0834,12974.0
2019-10-15 12:00:00,52.92,52.96,52.91,52.95,17761.0,46.0922,46.127,46.0834,46.1183,17761.0
2019-10-15 12:05:00,52.95,52.95,52.93,52.94,10081.0,46.1183,46.1183,46.1009,46.1096,10081.0
2019-10-15 12:10:00,52.94,52.94,52.9,52.92,15328.0,46.1096,46.1096,46.0747,46.0922,15328.0
2019-10-15 12:15:00,52.93,52.93,52.86,52.88,12407.0,46.1009,46.1009,46.0399,46.0573,12407.0
2019-10-15 12:20:00,52.88,52.9,52.86,52.88,11294.0,46.0573,46.0747,46.0399,46.0573,11294.0
2019-10-15 12:25:00,52.88,52.9,52.88,52.89,9740.0,46.0573,46.0747,46.0573,46.066,9740.0
2019-10-15 12:30:00,52.89,52.91,52.87,52.91,12380.0,46.066,46.0834,46.0486,46.0834,12380.0
2019-10-15 12:35:00,52.9,52.93,52.89,52.93,10957.0,46.0747,46.1009,46.066,46.1009,10957.0
2019-10-15 12:40:00,52.93,52.96,52.93,52.95,12155.0,46.1009,46.127,46.1009,46.1183,12155.0
2019-10-15 12:45:00,52.95,52.95,52.91,52.93,10561.0,46.1183,46.1183,46.0834,46.1009,10561.0
2019-10-15 12:50:00,52.93,52.95,52.92,52.95,14949.0,46.1009,46.1183,46.0922,46.1183,14949.0
2019-10-15 12:55:00,52.94,52.97,52.94,52.97,11000.0,46.1096,46.1357,46.1096,46.1357,11000.0
2019-10-15 13:00:00,52.97,52.98,52.95,52.97,12731.0,46.1357,46.1444,46.1183,46.1357,12731.0
2019-10-15 13:05:00,52.97,52.98,52.94,52.95,14749.0,46.1357,46.1444,46.1096,46.1183,14749.0
2019-10-15 13:10:00,52.96,52.99,52.95,52.95,9916.0,46.127,46.1531,46.1183,46.1183,9916.0
2019-10-15 13:15:00,52.95,52.97,52.93,52.95,10988.0,46.1183,46.1357,46.1009,46.1183,10988.0
2019-10-15 13:20:00,52.95,52.95,52.9,52.9,12945.0,46.1183,46.1183,46.0747,46.0747,12945.0
2019-10-15 13:25:00,52.9,52.94,52.9,52.93,10809.0,46.0747,46.1096,46.0747,46.1009,10809.0
2019-10-15 13:30:00,52.93,52.95,52.92,52.94,10651.0,46.1009,46.1183,46.0922,46.1096,10651.0
2019-10-15 13:35:00,52.93,52.95,52.93,52.95,9432.0,46.1009,46.1183,46.1009,46.1183,9432.0
2019-10-15 13:40:00,52.95,52.96,52.92,52.93,11846.0,46.1183,46.127,46.0922,46.1009,11846.0
2019-10-15 13:45:00,52.93,52.98,52.92,52.98,8757.0,46.1009,46.1444,46.0922,46.1444,8757.0
2019-10-15 13:50:00,52.98,53.02,52.97,53.0,26547.0,46.1444,46.1793,46.1357,46.1618,26547.0
2019-10-15 13:55:00,53.0,53.02,52.98,52.98,13150.0,46.1618,46.1793,46.1444,46.1444,13150.0
2019-10-15 14:00:00,52.98,53.0,52.98,52.99,14673.0,46.1444,46.1618,46.1444,46.1531,14673.0
2019-10-15 14:05:00,52.99,53.01,52.97,53.01,13265.0,46.1531,46.1705,46.1357,46.1705,13265.0
2019-10-15 14:10:00,53.01,53.02,52.99,53.0,14327.0,46.1705,46.1793,46.1531,46.1618,14327.0
2019-10-15 14:15:00,53.0,53.01,52.99,53.0,11738.0,46.1618,46.1705,46.1531,46.1618,11738.0
2019-10-15 14:20:00,53.0,53.03,52.99,53.01,11938.0,46.1618,46.188,46.1531,46.1705,11938.0
2019-10-15 14:25:00,53.01,53.03,52.98,53.02,14645.0,46.1705,46.188,46.1444,46.1793,14645.0
2019-10-15 14:30:00,53.01,53.02,52.99,53.0,22159.0,46.1705,46.1793,46.1531,46.1618,22159.0
2019-10-15 14:35:00,53.01,53.01,52.97,52.98,11186.0,46.1705,46.1705,46.1357,46.1444,11186.0
2019-10-15 14:40:00,52.98,53.0,52.96,52.97,19422.0,46.1444,46.1618,46.127,46.1357,19422.0
2019-10-15 14:45:00,52.97,52.98,52.95,52.96,11500.0,46.1357,46.1444,46.1183,46.127,11500.0
2019-10-15 14:50:00,52.95,52.96,52.92,52.92,8699.0,46.1183,46.127,46.0922,46.0922,8699.0
2019-10-15 14:55:00,52.92,52.93,52.88,52.9,15068.0,46.0922,46.1009,46.0573,46.0747,15068.0
2019-10-15 15:00:00,52.9,52.91,52.88,52.89,14710.0,46.0747,46.0834,46.0573,46.066,14710.0
2019-10-15 15:05:00,52.89,52.91,52.88,52.89,14550.0,46.066,46.0834,46.0573,46.066,14550.0
2019-10-15 15:10:00,52.89,52.91,52.88,52.91,17424.0,46.066,46.0834,46.0573,46.0834,17424.0
2019-10-15 15:15:00,52.91,52.93,52.88,52.89,23875.0,46.0834,46.1009,46.0573,46.066,23875.0
2019-10-15 15:20:00,52.89,52.92,52.88,52.91,19741.0,46.066,46.0922,46.0573,46.0834,19741.0
2019-10-15 15:25:00,52.92,52.96,52.92,52.96,33272.0,46.0922,46.127,46.0922,46.127,33272.0
2019-10-15 15:30:00,52.96,52.96,52.88,52.92,45401.0,46.127,46.127,46.0573,46.0922,45401.0
2019-10-15 15:35:00,52.91,52.92,52.87,52.88,38372.0,46.0834,46.0922,46.0486,46.0573,38372.0
2019-10-15 15:40:00,52.88,52.89,52.86,52.87,51451.0,46.0573,46.066,46.0399,46.0486,51451.0
2019-10-15 15:45:00,52.87,52.9,52.86,52.88,74838.0,46.0486,46.0747,46.0399,46.0573,74838.0
2019-10-15 15:50:00,52.88,52.91,52.86,52.88,74825.0,46.0573,46.0834,46.0399,46.0573,74825.0
2019-10-15 15:55:00,52.89,52.93,52.84,52.84,263207.0,46.066,46.1009,46.0225,46.0225,263207.0
2019-10-16 09:30:00,52.88,52.88,52.65,52.69,45853.0,46.0573,46.0573,45.857,45.8918,45853.0
2019-10-16 09:35:00,52.67,52.79,52.67,52.72,14506.0,45.8744,45.9789,45.8744,45.918,14506.0
2019-10-16 09:40:00,52.73,52.88,52.72,52.87,21252.0,45.9267,46.0573,45.918,46.0486,21252.0
2019-10-16 09:45:00,52.86,52.87,52.79,52.82,19515.0,46.0399,46.0486,45.9789,46.0051,19515.0
2019-10-16 09:50:00,52.82,52.82,52.73,52.8,18158.0,46.0051,46.0051,45.9267,45.9876,18158.0
2019-10-16 09:55:00,52.79,52.83,52.75,52.77,29271.0,45.9789,46.0138,45.9441,45.9615,29271.0
2019-10-16 10:00:00,52.77,52.78,52.7,52.72,17352.0,45.9615,45.9702,45.9005,45.918,17352.0
2019-10-16 10:05:00,52.72,52.73,52.66,52.72,25234.0,45.918,45.9267,45.8657,45.918,25234.0
2019-10-16 10:10:00,52.71,52.71,52.65,52.68,21248.0,45.9093,45.9093,45.857,45.8831,21248.0
2019-10-16 10:15:00,52.68,52.76,52.68,52.76,14058.0,45.8831,45.9528,45.8831,45.9528,14058.0
2019-10-16 10:20:00,52.75,52.78,52.74,52.78,13770.0,45.9441,45.9702,45.9354,45.9702,13770.0
2019-10-16 10:25:00,52.78,52.83,52.76,52.81,18676.0,45.9702,46.0138,45.9528,45.9964,18676.0
2019-10-16 10:30:00,52.82,52.83,52.75,52.77,14145.0,46.0051,46.0138,45.9441,45.9615,14145.0
2019-10-16 10:35:00,52.77,52.8,52.74,52.74,19949.0,45.9615,45.9876,45.9354,45.9354,19949.0
2019-10-16 10:40:00,52.74,52.78,52.73,52.73,9010.0,45.9354,45.9702,45.9267,45.9267,9010.0
2019-10-16 10:45:00,52.73,52.78,52.73,52.75,20558.0,45.9267,45.9702,45.9267,45.9441,20558.0
2019-10-16 10:50:00,52.75,52.82,52.75,52.82,16683.0,45.9441,46.0051,45.9441,46.0051,16683.0
2019-10-16 10:55:00,52.82,52.86,52.8,52.85,17709.0,46.0051,46.0399,45.9876,46.0312,17709.0
2019-10-16 11:00:00,52.85,52.89,52.83,52.83,15854.0,46.0312,46.066,46.0138,46.0138,15854.0
2019-10-16 11:05:00,52.83,52.89,52.83,52.85,15438.0,46.0138,46.066,46.0138,46.0312,15438.0
2019-10-16 11:10:00,52.85,52.88,52.84,52.88,8939.0,46.0312,46.0573,46.0225,46.0573,8939.0
2019-10-16 11:15:00,52.88,52.88,52.84,52.85,16553.0,46.0573,46.0573,46.0225,46.0312,16553.0
2019-10-16 11:20:00,52.86,52.87,52.85,52.87,8465.0,46.0399,46.0486,46.0312,46.0486,8465.0
2019-10-16 11:25:00,52.87,52.93,52.86,52.9,24429.0,46.0486,46.1009,46.0399,46.0747,24429.0
2019-10-16 11:30:00,52.9,52.92,52.85,52.86,14712.0,46.0747,46.0922,46.0312,46.0399,14712.0
2019-10-16 11:35:00,52.86,52.88,52.83,52.88,9475.0,46.0399,46.0573,46.0138,46.0573,9475.0
2019-10-16 11:40:00,52.87,52.87,52.82,52.84,14718.0,46.0486,46.0486,46.0051,46.0225,14718.0
2019-10-16 11:45:00,52.85,52.87,52.84,52.86,16687.0,46.0312,46.0486,46.0225,46.0399,16687.0
2019-10-16 11:50:00,52.86,52.87,52.82,52.82,14322.0,46.0399,46.0486,46.0051,46.0051,14322.0
2019-10-16 11:55:00,52.81,52.82,52.77,52.78,7714.0,45.9964,46.0051,45.9615,45.9702,7714.0
2019-10-16 12:00:00,52.77,52.81,52.77,52.78,21319.0,45.9615,45.9964,45.9615,45.9702,21319.0
2019-10-16 12:05:00,52.78,52.8,52.77,52.79,20142.0,45.9702,45.9876,45.9615,45.9789,20142.0
2019-10-16 12:10:00,52.78,52.79,52.74,52.74,5406.0,45.9702,45.9789,45.9354,45.9354,5406.0
2019-10-16 12:15:00,52.75,52.75,52.72,52.73,15046.0,45.9441,45.9441,45.918,45.9267,15046.0
2019-10-16 12:20:00,52.73,52.76,52.72,52.73,22324.0,45.9267,45.9528,45.918,45.9267,22324.0
2019-10-16 12:25:00,52.72,52.75,52.72,52.75,13520.0,45.918,45.9441,45.918,45.9441,13520.0
2019-10-16 12:30:00,52.75,52.77,52.73,52.75,26985.0,45.9441,45.9615,45.9267,45.9441,26985.0
2019-10-16 12:35:00,52.74,52.76,52.74,52.76,9725.0,45.9354,45.9528,45.9354,45.9528,9725.0
2019-10-16 12:40:00,52.75,52.78,52.75,52.77,13637.0,45.9441,45.9702,45.9441,45.9615,13637.0
2019-10-16 12:45:00,52.77,52.77,52.73,52.77,18212.0,45.9615,45.9615,45.9267,45.9615,18212.0
2019-10-16 12:50:00,52.76,52.76,52.71,52.76,24821.0,45.9528,45.9528,45.9093,45.9528,24821.0
2019-10-16 12:55:00,52.76,52.77,52.73,52.74,12264.0,45.9528,45.9615,45.9267,45.9354,12264.0
2019-10-16 13:00:00,52.73,52.75,52.72,52.75,11073.0,45.9267,45.9441,45.918,45.9441,11073.0
2019-10-16 13:05:00,52.74,52.75,52.72,52.73,17561.0,45.9354,45.9441,45.918,45.9267,17561.0
2019-10-16 13:10:00,52.73,52.74,52.71,52.72,11449.0,45.9267,45.9354,45.9093,45.918,11449.0
2019-10-16 13:15:00,52.71,52.71,52.68,52.68,18474.0,45.9093,45.9093,45.8831,45.8831,18474.0
2019-10-16 13:20:00,52.69,52.7,52.65,52.66,5526.0,45.8918,45.9005,45.857,45.8657,5526.0
2019-10-16 13:25:00,52.66,52.66,52.64,52.64,10297.0,45.8657,45.8657,45.8483,45.8483,10297.0
2019-10-16 13:30:00,52.65,52.7,52.64,52.69,30989.0,45.857,45.9005,45.8483,45.8918,30989.0
2019-10-16 13:35:00,52.68,52.71,52.68,52.69,13089.0,45.8831,45.9093,45.8831,45.8918,13089.0
2019-10-16 13:40:00,52.7,52.7,52.59,52.68,48876.0,45.9005,45.9005,45.8047,45.8831,48876.0
2019-10-16 13:45:00,52.69,52.69,52.65,52.69,16780.0,45.8918,45.8918,45.857,45.8918,16780.0
2019-10-16 13:50:00,52.69,52.7,52.68,52.68,10575.0,45.8918,45.9005,45.8831,45.8831,10575.0
2019-10-16 13:55:00,52.68,52.7,52.66,52.67,12897.0,45.8831,45.9005,45.8657,45.8744,12897.0
2019-10-16 14:00:00,52.67,52.71,52.65,52.69,13011.0,45.8744,45.9093,45.857,45.8918,13011.0
2019-10-16 14:05:00,52.7,52.73,52.68,52.73,16998.0,45.9005,45.9267,45.8831,45.9267,16998.0
2019-10-16 14:10:00,52.73,52.74,52.7,52.71,12554.0,45.9267,45.9354,45.9005,45.9093,12554.0
2019-10-16 14:15:00,52.71,52.72,52.68,52.71,16627.0,45.9093,45.918,45.8831,45.9093,16627.0
2019-10-16 14:20:00,52.7,52.76,52.69,52.73,13766.0,45.9005,45.9528,45.8918,45.9267,13766.0
2019-10-16 14:25:00,52.74,52.75,52.73,52.74,8290.0,45.9354,45.9441,45.9267,45.9354,8290.0
2019-10-16 14:30:00,52.74,52.81,52.73,52.8,18566.0,45.9354,45.9964,45.9267,45.9876,18566.0
2019-10-16 14:35:00,52.8,52.8,52.75,52.78,22831.0,45.9876,45.9876,45.9441,45.9702,22831.0
2019-10-16 14:40:00,52.78,52.81,52.77,52.79,20637.0,45.9702,45.9964,45.9615,45.9789,20637.0
2019-10-16 14:45:00,52.79,52.79,52.77,52.78,11704.0,45.9789,45.9789,45.9615,45.9702,11704.0
2019-10-16 14:50:00,52.78,52.83,52.77,52.8,30582.0,45.9702,46.0138,45.9615,45.9876,30582.0
2019-10-16 14:55:00,52.8,52.8,52.75,52.76,15643.0,45.9876,45.9876,45.9441,45.9528,15643.0
2019-10-16 15:00:00,52.77,52.77,52.75,52.75,10741.0,45.9615,45.9615,45.9441,45.9441,10741.0
2019-10-16 15:05:00,52.75,52.77,52.73,52.74,25254.0,45.9441,45.9615,45.9267,45.9354,25254.0
2019-10-16 15:10:00,52.75,52.75,52.69,52.73,19068.0,45.9441,45.9441,45.8918,45.9267,19068.0
2019-10-16 15:15:00,52.73,52.74,52.68,52.72,20874.0,45.9267,45.9354,45.8831,45.918,20874.0
2019-10-16 15:20:00,52.71,52.74,52.7,52.73,20733.0,45.9093,45.9354,45.9005,45.9267,20733.0
2019-10-16 15:25:00,52.72,52.74,52.72,52.73,23833.0,45.918,45.9354,45.918,45.9267,23833.0
2019-10-16 15:30:00,52.73,52.79,52.73,52.75,26761.0,45.9267,45.9789,45.9267,45.9441,26761.0
2019-10-16 15:35:00,52.75,52.76,52.72,52.74,28694.0,45.9441,45.9528,45.918,45.9354,28694.0
2019-10-16 15:40:00,52.74,52.76,52.71,52.71,32245.0,45.9354,45.9528,45.9093,45.9093,32245.0
2019-10-16 15:45:00,52.71,52.77,52.7,52.73,47681.0,45.9093,45.9615,45.9005,45.9267,47681.0
2019-10-16 15:50:00,52.73,52.74,52.7,52.73,74892.0,45.9267,45.9354,45.9005,45.9267,74892.0
2019-10-16 15:55:00,52.74,52.74,52.65,52.69,273764.0,45.9354,45.9354,45.857,45.8918,273764.0
2019-10-17 09:30:00,52.93,52.97,52.74,52.97,40130.0,46.1009,46.1357,45.9354,46.1357,40130.0
2019-10-17 09:35:00,52.95,53.02,52.93,52.98,24227.0,46.1183,46.1793,46.1009,46.1444,24227.0
2019-10-17 09:40:00,52.98,53.09,52.98,53.09,12065.0,46.1444,46.2402,46.1444,46.2402,12065.0
2019-10-17 09:45:00,53.08,53.1,53.05,53.08,18376.0,46.2315,46.2489,46.2054,46.2315,18376.0
2019-10-17 09:50:00,53.09,53.1,53.03,53.05,11113.0,46.2402,46.2489,46.188,46.2054,11113.0
2019-10-17 09:55:00,53.07,53.1,53.04,53.04,11452.0,46.2228,46.2489,46.1967,46.1967,11452.0
2019-10-17 10:00:00,53.05,53.08,52.96,52.96,16677.0,46.2054,46.2315,46.127,46.127,16677.0
2019-10-17 10:05:00,52.97,53.01,52.95,53.0,14543.0,46.1357,46.1705,46.1183,46.1618,14543.0
2019-10-17 10:10:00,53.01,53.04,52.98,53.0,10452.0,46.1705,46.1967,46.1444,46.1618,10452.0
2019-10-17 10:15:00,52.98,53.01,52.94,52.96,15574.0,46.1444,46.1705,46.1096,46.127,15574.0
2019-10-17 10:20:00,52.96,52.98,52.95,52.97,8690.0,46.127,46.1444,46.1183,46.1357,8690.0
2019-10-17 10:25:00,52.97,52.97,52.92,52.96,9137.0,46.1357,46.1357,46.0922,46.127,9137.0
2019-10-17 10:30:00,52.96,52.98,52.94,52.95,9438.0,46.127,46.1444,46.1096,46.1183,9438.0
2019-10-17 10:35:00,52.94,52.94,52.86,52.89,12965.0,46.1096,46.1096,46.0399,46.066,12965.0
2019-10-17 10:40:00,52.89,52.9,52.88,52.89,9771.0,46.066,46.0747,46.0573,46.066,9771.0
2019-10-17 10:45:00,52.89,52.89,52.77,52.83,18738.0,46.066,46.066,45.9615,46.0138,18738.0
2019-10-17 10:50:00,52.82,52.85,52.79,52.79,32337.0,46.0051,46.0312,45.9789,45.9789,32337.0
2019-10-17 10:55:00,52.79,52.86,52.79,52.81,16484.0,45.9789,46.0399,45.9789,45.9964,16484.0
2019-10-17 11:00:00,52.81,52.88,52.73,52.87,42051.0,45.9964,46.0573,45.9267,46.0486,42051.0
2019-10-17 11:05:00,52.87,52.95,52.87,52.93,26589.0,46.0486,46.1183,46.0486,46.1009,26589.0
2019-10-17 11:10:00,52.93,52.96,52.9,52.91,16316.0,46.1009,46.127,46.0747,46.0834,16316.0
2019-10-17 11:15:00,52.91,52.93,52.9,52.92,9050.0,46.0834,46.1009,46.0747,46.0922,9050.0
2019-10-17 11:20:00,52.93,52.94,52.88,52.89,13036.0,46.1009,46.1096,46.0573,46.066,13036.0
2019-10-17 11:25:00,52.89,52.89,52.84,52.88,8230.0,46.066,46.066,46.0225,46.0573,8230.0
2019-10-17 11:30:00,52.87,52.87,52.79,52.84,18149.0,46.0486,46.0486,45.9789,46.0225,18149.0
2019-10-17 11:35:00,52.84,52.84,52.76,52.79,11280.0,46.0225,46.0225,45.9528,45.9789,11280.0
2019-10-17 11:40:00,52.78,52.82,52.78,52.8,12542.0,45.9702,46.0051,45.9702,45.9876,12542.0
2019-10-17 11:45:00,52.81,52.83,52.78,52.83,9592.0,45.9964,46.0138,45.9702,46.0138,9592.0
2019-10-17 11:50:00,52.82,52.84,52.77,52.79,11485.0,46.0051,46.0225,45.9615,45.9789,11485.0
2019-10-17 11:55:00,52.79,52.82,52.79,52.82,7612.0,45.9789,46.0051,45.9789,46.0051,7612.0
2019-10-17 12:00:00,52.82,52.82,52.75,52.76,18764.0,46.0051,46.0051,45.9441,45.9528,18764.0
2019-10-17 12:05:00,52.77,52.77,52.7,52.72,12536.0,45.9615,45.9615,45.9005,45.918,12536.0
2019-10-17 12:10:00,52.72,52.73,52.69,52.71,7337.0,45.918,45.9267,45.8918,45.9093,7337.0
2019-10-17 12:15:00,52.71,52.72,52.68,52.69,7981.0,45.9093,45.918,45.8831,45.8918,7981.0
2019-10-17 12:20:00,52.69,52.7,52.67,52.68,9478.0,45.8918,45.9005,45.8744,45.8831,9478.0
2019-10-17 12:25:00,52.68,52.72,52.68,52.7,8221.0,45.8831,45.918,45.8831,45.9005,8221.0
2019-10-17 12:30:00,52.71,52.75,52.7,52.74,8936.0,45.9093,45.9441,45.9005,45.9354,8936.0
2019-10-17 12:35:00,52.73,52.74,52.72,52.73,11206.0,45.9267,45.9354,45.918,45.9267,11206.0
2019-10-17 12:40:00,52.74,52.74,52.71,52.72,6246.0,45.9354,45.9354,45.9093,45.918,6246.0
2019-10-17 12:45:00,52.72,52.72,52.69,52.7,7419.0,45.918,45.918,45.8918,45.9005,7419.0
2019-10-17 12:50:00,52.7,52.73,52.7,52.73,7143.0,45.9005,45.9267,45.9005,45.9267,7143.0
2019-10-17 12:55:00,52.73,52.75,52.72,52.75,4618.0,45.9267,45.9441,45.918,45.9441,4618.0
2019-10-17 13:00:00,52.74,52.76,52.74,52.76,17252.0,45.9354,45.9528,45.9354,45.9528,17252.0
2019-10-17 13:05:00,52.75,52.77,52.74,52.76,12463.0,45.9441,45.9615,45.9354,45.9528,12463.0
2019-10-17 13:10:00,52.76,52.76,52.71,52.72,13258.0,45.9528,45.9528,45.9093,45.918,13258.0
2019-10-17 13:15:00,52.72,52.77,52.71,52.76,14013.0,45.918,45.9615,45.9093,45.9528,14013.0
2019-10-17 13:20:00,52.75,52.76,52.71,52.71,10709.0,45.9441,45.9528,45.9093,45.9093,10709.0
2019-10-17 13:25:00,52.71,52.71,52.67,52.68,9230.0,45.9093,45.9093,45.8744,45.8831,9230.0
2019-10-17 13:30:00,52.69,52.71,52.67,52.68,10566.0,45.8918,45.9093,45.8744,45.8831,10566.0
2019-10-17 13:35:00,52.68,52.69,52.67,52.69,7431.0,45.8831,45.8918,45.8744,45.8918,7431.0
2019-10-17 13:40:00,52.69,52.7,52.68,52.7,8473.0,45.8918,45.9005,45.8831,45.9005,8473.0
2019-10-17 13:45:00,52.71,52.75,52.69,52.74,15746.0,45.9093,45.9441,45.8918,45.9354,15746.0
2019-10-17 13:50:00,52.75,52.77,52.74,52.75,10973.0,45.9441,45.9615,45.9354,45.9441,10973.0
2019-10-17 13:55:00,52.75,52.75,52.72,52.73,19545.0,45.9441,45.9441,45.918,45.9267,19545.0
2019-10-17 14:00:00,52.74,52.74,52.65,52.65,10412.0,45.9354,45.9354,45.857,45.857,10412.0
2019-10-17 14:05:00,52.65,52.67,52.65,52.66,5441.0,45.857,45.8744,45.857,45.8657,5441.0
2019-10-17 14:10:00,52.66,52.7,52.65,52.69,17350.0,45.8657,45.9005,45.857,45.8918,17350.0
2019-10-17 14:15:00,52.68,52.72,52.68,52.71,4168.0,45.8831,45.918,45.8831,45.9093,4168.0
2019-10-17 14:20:00,52.71,52.73,52.7,52.72,10354.0,45.9093,45.9267,45.9005,45.918,10354.0
2019-10-17 14:25:00,52.72,52.74,52.72,52.72,11593.0,45.918,45.9354,45.918,45.918,11593.0
2019-10-17 14:30:00,52.72,52.73,52.7,52.7,8995.0,45.918,45.9267,45.9005,45.9005,8995.0
2019-10-17 14:35:00,52.71,52.73,52.69,52.72,10240.0,45.9093,45.9267,45.8918,45.918,10240.0
2019-10-17 14:40:00,52.72,52.75,52.7,52.74,6497.0,45.918,45.9441,45.9005,45.9354,6497.0
2019-10-17 14:45:00,52.74,52.75,52.73,52.75,6786.0,45.9354,45.9441,45.9267,45.9441,6786.0
2019-10-17 14:50:00,52.76,52.79,52.76,52.79,12547.0,45.9528,45.9789,45.9528,45.9789,12547.0
2019-10-17 14:55:00,52.78,52.79,52.77,52.78,7283.0,45.9702,45.9789,45.9615,45.9702,7283.0
2019-10-17 15:00:00,52.78,52.79,52.77,52.78,12894.0,45.9702,45.9789,45.9615,45.9702,12894.0
2019-10-17 15:05:00,52.77,52.78,52.75,52.76,8081.0,45.9615,45.9702,45.9441,45.9528,8081.0
2019-10-17 15:10:00,52.76,52.8,52.75,52.79,10130.0,45.9528,45.9876,45.9441,45.9789,10130.0
2019-10-17 15:15:00,52.8,52.8,52.77,52.78,10891.0,45.9876,45.9876,45.9615,45.9702,10891.0
2019-10-17 15:20:00,52.78,52.79,52.77,52.78,9017.0,45.9702,45.9789,45.9615,45.9702,9017.0
2019-10-17 15:25:00,52.79,52.81,52.77,52.79,21070.0,45.9789,45.9964,45.9615,45.9789,21070.0
2019-10-17 15:30:00,52.79,52.81,52.76,52.78,20755.0,45.9789,45.9964,45.9528,45.9702,20755.0
2019-10-17 15:35:00,52.78,52.79,52.77,52.79,18188.0,45.9702,45.9789,45.9615,45.9789,18188.0
2019-10-17 15:40:00,52.78,52.8,52.77,52.78,24222.0,45.9702,45.9876,45.9615,45.9702,24222.0
2019-10-17 15:45:00,52.79,52.8,52.74,52.74,23491.0,45.9789,45.9876,45.9354,45.9354,23491.0
2019-10-17 15:50:00,52.74,52.76,52.71,52.73,39685.0,45.9354,45.9528,45.9093,45.9267,39685.0
2019-10-17 15:55:00,52.72,52.73,52.65,52.66,198376.0,45.918,45.9267,45.857,45.8657,198376.0
2019-10-18 09:30:00,52.65,52.78,52.64,52.72,285166.0,45.857,45.9702,45.8483,45.918,285166.0
2019-10-18 09:35:00,52.72,52.84,52.7,52.8,21810.0,45.918,46.0225,45.9005,45.9876,21810.0
2019-10-18 09:40:00,52.81,52.81,52.72,52.73,14803.0,45.9964,45.9964,45.918,45.9267,14803.0
2019-10-18 09:45:00,52.73,52.76,52.67,52.7,16439.0,45.9267,45.9528,45.8744,45.9005,16439.0
2019-10-18 09:50:00,52.7,52.71,52.67,52.71,12283.0,45.9005,45.9093,45.8744,45.9093,12283.0
2019-10-18 09:55:00,52.71,52.83,52.69,52.83,16837.0,45.9093,46.0138,45.8918,46.0138,16837.0
2019-10-18 10:00:00,52.8,52.8,52.62,52.62,16755.0,45.9876,45.9876,45.8309,45.8309,16755.0
2019-10-18 10:05:00,52.62,52.67,52.59,52.65,13035.0,45.8309,45.8744,45.8047,45.857,13035.0
2019-10-18 10:10:00,52.66,52.66,52.55,52.57,17878.0,45.8657,45.8657,45.7699,45.7873,17878.0
2019-10-18 10:15:00,52.56,52.61,52.55,52.56,15270.0,45.7786,45.8222,45.7699,45.7786,15270.0
2019-10-18 10:20:00,52.57,52.6,52.55,52.6,10818.0,45.7873,45.8134,45.7699,45.8134,10818.0
2019-10-18 10:25:00,52.6,52.62,52.54,52.59,14862.0,45.8134,45.8309,45.7612,45.8047,14862.0
2019-10-18 10:30:00,52.6,52.62,52.56,52.58,14425.0,45.8134,45.8309,45.7786,45.796,14425.0
2019-10-18 10:35:00,52.58,52.66,52.58,52.65,11556.0,45.796,45.8657,45.796,45.857,11556.0
2019-10-18 10:40:00,52.64,52.64,52.58,52.61,13658.0,45.8483,45.8483,45.796,45.8222,13658.0
2019-10-18 10:45:00,52.62,52.69,52.62,52.68,10576.0,45.8309,45.8918,45.8309,45.8831,10576.0
2019-10-18 10:50:00,52.69,52.73,52.68,52.69,12673.0,45.8918,45.9267,45.8831,45.8918,12673.0
2019-10-18 10:55:00,52.68,52.68,52.66,52.66,9223.0,45.8831,45.8831,45.8657,45.8657,9223.0
2019-10-18 11:00:00,52.67,52.7,52.65,52.7,10655.0,45.8744,45.9005,45.857,45.9005,10655.0
2019-10-18 11:05:00,52.7,52.71,52.67,52.69,14927.0,45.9005,45.9093,45.8744,45.8918,14927.0
2019-10-18 11:10:00,52.69,52.76,52.69,52.75,10058.0,45.8918,45.9528,45.8918,45.9441,10058.0
2019-10-18 11:15:00,52.75,52.75,52.7,52.72,16575.0,45.9441,45.9441,45.9005,45.918,16575.0
2019-10-18 11:20:00,52.73,52.74,52.7,52.74,11119.0,45.9267,45.9354,45.9005,45.9354,11119.0
2019-10-18 11:25:00,52.73,52.76,52.72,52.73,14085.0,45.9267,45.9528,45.918,45.9267,14085.0
2019-10-18 11:30:00,52.74,52.75,52.69,52.69,13952.0,45.9354,45.9441,45.8918,45.8918,13952.0
2019-10-18 11:35:00,52.7,52.77,52.69,52.77,13714.0,45.9005,45.9615,45.8918,45.9615,13714.0
2019-10-18 11:40:00,52.76,52.78,52.72,52.75,13648.0,45.9528,45.9702,45.918,45.9441,13648.0
2019-10-18 11:45:00,52.75,52.77,52.72,52.77,14207.0,45.9441,45.9615,45.918,45.9615,14207.0
2019-10-18 11:50:00,52.76,52.8,52.75,52.79,16166.0,45.9528,45.9876,45.9441,45.9789,16166.0
2019-10-18 11:55:00,52.79,52.8,52.77,52.79,9992.0,45.9789,45.9876,45.9615,45.9789,9992.0
2019-10-18 12:00:00,52.78,52.79,52.74,52.75,28196.0,45.9702,45.9789,45.9354,45.9441,28196.0
2019-10-18 12:05:00,52.76,52.77,52.71,52.72,10451.0,45.9528,45.9615,45.9093,45.918,10451.0
2019-10-18 12:10:00,52.72,52.74,52.69,52.73,16195.0,45.918,45.9354,45.8918,45.9267,16195.0
2019-10-18 12:15:00,52.73,52.74,52.67,52.69,13857.0,45.9267,45.9354,45.8744,45.8918,13857.0
2019-10-18 12:20:00,52.68,52.7,52.62,52.69,18456.0,45.8831,45.9005,45.8309,45.8918,18456.0
2019-10-18 12:25:00,52.69,52.72,52.68,52.71,15245.0,45.8918,45.918,45.8831,45.9093,15245.0
2019-10-18 12:30:00,52.7,52.71,52.69,52.7,15549.0,45.9005,45.9093,45.8918,45.9005,15549.0
2019-10-18 12:35:00,52.71,52.75,52.71,52.73,7748.0,45.9093,45.9441,45.9093,45.9267,7748.0
2019-10-18 12:40:00,52.73,52.74,52.7,52.74,25908.0,45.9267,45.9354,45.9005,45.9354,25908.0
2019-10-18 12:45:00,52.74,52.75,52.71,52.71,12316.0,45.9354,45.9441,45.9093,45.9093,12316.0
2019-10-18 12:50:00,52.72,52.72,52.68,52.7,14279.0,45.918,45.918,45.8831,45.9005,14279.0
2019-10-18 12:55:00,52.7,52.73,52.69,52.69,8000.0,45.9005,45.9267,45.8918,45.8918,8000.0
2019-10-18 13:00:00,52.7,52.71,52.68,52.7,14208.0,45.9005,45.9093,45.8831,45.9005,14208.0
2019-10-18 13:05:00,52.7,52.72,52.69,52.72,9820.0,45.9005,45.918,45.8918,45.918,9820.0
2019-10-18 13:10:00,52.72,52.73,52.69,52.72,9939.0,45.918,45.9267,45.8918,45.918,9939.0
2019-10-18 13:15:00,52.72,52.77,52.71,52.75,11777.0,45.918,45.9615,45.9093,45.9441,11777.0
2019-10-18 13:20:00,52.76,52.77,52.74,52.76,11361.0,45.9528,45.9615,45.9354,45.9528,11361.0
2019-10-18 13:25:00,52.76,52.77,52.74,52.77,12423.0,45.9528,45.9615,45.9354,45.9615,12423.0
2019-10-18 13:30:00,52.77,52.78,52.76,52.77,12582.0,45.9615,45.9702,45.9528,45.9615,12582.0
2019-10-18 13:35:00,52.78,52.79,52.76,52.76,12298.0,45.9702,45.9789,45.9528,45.9528,12298.0
2019-10-18 13:40:00,52.76,52.8,52.76,52.79,13298.0,45.9528,45.9876,45.9528,45.9789,13298.0
2019-10-18 13:45:00,52.78,52.81,52.77,52.8,16384.0,45.9702,45.9964,45.9615,45.9876,16384.0
2019-10-18 13:50:00,52.8,52.82,52.8,52.8,18454.0,45.9876,46.0051,45.9876,45.9876,18454.0
2019-10-18 13:55:00,52.81,52.83,52.81,52.83,10685.0,45.9964,46.0138,45.9964,46.0138,10685.0
2019-10-18 14:00:00,52.83,52.85,52.8,52.81,15875.0,46.0138,46.0312,45.9876,45.9964,15875.0
2019-10-18 14:05:00,52.81,52.82,52.8,52.8,16618.0,45.9964,46.0051,45.9876,45.9876,16618.0
2019-10-18 14:10:00,52.8,52.81,52.78,52.8,18205.0,45.9876,45.9964,45.9702,45.9876,18205.0
2019-10-18 14:15:00,52.8,52.82,52.78,52.82,10632.0,45.9876,46.0051,45.9702,46.0051,10632.0
2019-10-18 14:20:00,52.83,52.86,52.81,52.81,15218.0,46.0138,46.0399,45.9964,45.9964,15218.0
2019-10-18 14:25:00,52.81,52.83,52.79,52.82,12503.0,45.9964,46.0138,45.9789,46.0051,12503.0
2019-10-18 14:30:00,52.82,52.82,52.79,52.79,8327.0,46.0051,46.0051,45.9789,45.9789,8327.0
2019-10-18 14:35:00,52.8,52.81,52.78,52.79,10153.0,45.9876,45.9964,45.9702,45.9789,10153.0
2019-10-18 14:40:00,52.79,52.79,52.73,52.73,23664.0,45.9789,45.9789,45.9267,45.9267,23664.0
2019-10-18 14:45:00,52.73,52.75,52.71,52.73,32932.0,45.9267,45.9441,45.9093,45.9267,32932.0
2019-10-18 14:50:00,52.73,52.76,52.72,52.76,27906.0,45.9267,45.9528,45.918,45.9528,27906.0
2019-10-18 14:55:00,52.75,52.79,52.75,52.78,14126.0,45.9441,45.9789,45.9441,45.9702,14126.0
2019-10-18 15:00:00,52.79,52.82,52.78,52.82,14377.0,45.9789,46.0051,45.9702,46.0051,14377.0
2019-10-18 15:05:00,52.81,52.82,52.78,52.81,19201.0,45.9964,46.0051,45.9702,45.9964,19201.0
2019-10-18 15:10:00,52.8,52.85,52.8,52.84,17296.0,45.9876,46.0312,45.9876,46.0225,17296.0
2019-10-18 15:15:00,52.83,52.84,52.81,52.82,13510.0,46.0138,46.0225,45.9964,46.0051,13510.0
2019-10-18 15:20:00,52.81,52.83,52.79,52.8,12517.0,45.9964,46.0138,45.9789,45.9876,12517.0
2019-10-18 15:25:00,52.8,52.8,52.78,52.78,18781.0,45.9876,45.9876,45.9702,45.9702,18781.0
2019-10-18 15:30:00,52.78,52.81,52.77,52.81,23781.0,45.9702,45.9964,45.9615,45.9964,23781.0
2019-10-18 15:35:00,52.8,52.82,52.76,52.78,35143.0,45.9876,46.0051,45.9528,45.9702,35143.0
2019-10-18 15:40:00,52.78,52.8,52.76,52.8,21175.0,45.9702,45.9876,45.9528,45.9876,21175.0
2019-10-18 15:45:00,52.8,52.8,52.76,52.78,43746.0,45.9876,45.9876,45.9528,45.9702,43746.0
2019-10-18 15:50:00,52.78,52.85,52.77,52.84,54747.0,45.9702,46.0312,45.9615,46.0225,54747.0
2019-10-18 15:55:00,52.83,52.83,52.69,52.69,180463.0,46.0138,46.0138,45.8918,45.8918,180463.0
2019-10-21 09:30:00,53.0,53.11,52.95,53.1,54653.0,46.1618,46.2576,46.1183,46.2489,54653.0
2019-10-21 09:35:00,53.08,53.16,53.06,53.07,15770.0,46.2315,46.3012,46.2141,46.2228,15770.0
2019-10-21 09:40:00,53.07,53.13,53.07,53.11,13540.0,46.2228,46.2751,46.2228,46.2576,13540.0
2019-10-21 09:45:00,53.11,53.13,53.03,53.03,10162.0,46.2576,46.2751,46.188,46.188,10162.0
2019-10-21 09:50:00,53.05,53.06,52.95,52.97,12287.0,46.2054,46.2141,46.1183,46.1357,12287.0
2019-10-21 09:55:00,52.98,53.01,52.96,52.97,10120.0,46.1444,46.1705,46.127,46.1357,10120.0
2019-10-21 10:00:00,52.97,53.01,52.97,52.98,16120.0,46.1357,46.1705,46.1357,46.1444,16120.0
2019-10-21 10:05:00,52.98,52.99,52.94,52.96,14333.0,46.1444,46.1531,46.1096,46.127,14333.0
2019-10-21 10:10:00,52.97,52.99,52.95,52.96,21548.0,46.1357,46.1531,46.1183,46.127,21548.0
2019-10-21 10:15:00,52.95,52.98,52.91,52.98,16598.0,46.1183,46.1444,46.0834,46.1444,16598.0
2019-10-21 10:20:00,52.97,53.05,52.97,53.03,11545.0,46.1357,46.2054,46.1357,46.188,11545.0
2019-10-21 10:25:00,53.03,53.11,53.03,53.1,15739.0,46.188,46.2576,46.188,46.2489,15739.0
2019-10-21 10:30:00,53.1,53.14,53.08,53.14,19412.0,46.2489,46.2838,46.2315,46.2838,19412.0
2019-10-21 10:35:00,53.14,53.14,53.1,53.13,23982.0,46.2838,46.2838,46.2489,46.2751,23982.0
2019-10-21 10:40:00,53.13,53.16,53.12,53.15,14298.0,46.2751,46.3012,46.2664,46.2925,14298.0
2019-10-21 10:45:00,53.15,53.18,53.11,53.12,23122.0,46.2925,46.3186,46.2576,46.2664,23122.0
2019-10-21 10:50:00,53.12,53.14,53.11,53.13,13159.0,46.2664,46.2838,46.2576,46.2751,13159.0
2019-10-21 10:55:00,53.14,53.17,53.13,53.16,15581.0,46.2838,46.3099,46.2751,46.3012,15581.0
2019-10-21 11:00:00,53.17,53.17,53.08,53.09,29679.0,46.3099,46.3099,46.2315,46.2402,29679.0
2019-10-21 11:05:00,53.09,53.1,53.07,53.08,11778.0,46.2402,46.2489,46.2228,46.2315,11778.0
2019-10-21 11:10:00,53.09,53.12,53.08,53.12,14322.0,46.2402,46.2664,46.2315,46.2664,14322.0
2019-10-21 11:15:00,53.12,53.12,53.1,53.1,11721.0,46.2664,46.2664,46.2489,46.2489,11721.0
2019-10-21 11:20:00,53.11,53.13,53.1,53.12,9060.0,46.2576,46.2751,46.2489,46.2664,9060.0
2019-10-21 11:25:00,53.12,53.17,53.11,53.16,15311.0,46.2664,46.3099,46.2576,46.3012,15311.0
2019-10-21 11:30:00,53.16,53.2,53.15,53.19,8792.0,46.3012,46.336,46.2925,46.3273,8792.0
2019-10-21 11:35:00,53.2,53.21,53.15,53.15,15350.0,46.336,46.3447,46.2925,46.2925,15350.0
2019-10-21 11:40:00,53.16,53.16,53.13,53.14,16728.0,46.3012,46.3012,46.2751,46.2838,16728.0
2019-10-21 11:45:00,53.14,53.15,53.1,53.11,13336.0,46.2838,46.2925,46.2489,46.2576,13336.0
2019-10-21 11:50:00,53.11,53.13,53.08,53.12,8953.0,46.2576,46.2751,46.2315,46.2664,8953.0
2019-10-21 11:55:00,53.13,53.13,53.09,53.1,16183.0,46.2751,46.2751,46.2402,46.2489,16183.0
2019-10-21 12:00:00,53.09,53.1,53.02,53.03,16094.0,46.2402,46.2489,46.1793,46.188,16094.0
2019-10-21 12:05:00,53.02,53.03,53.01,53.01,15394.0,46.1793,46.188,46.1705,46.1705,15394.0
2019-10-21 12:10:00,53.01,53.06,53.01,53.04,31608.0,46.1705,46.2141,46.1705,46.1967,31608.0
2019-10-21 12:15:00,53.04,53.05,53.02,53.02,10843.0,46.1967,46.2054,46.1793,46.1793,10843.0
2019-10-21 12:20:00,53.03,53.05,53.01,53.04,15704.0,46.188,46.2054,46.1705,46.1967,15704.0
2019-10-21 12:25:00,53.05,53.05,53.03,53.05,26822.0,46.2054,46.2054,46.188,46.2054,26822.0
2019-10-21 12:30:00,53.05,53.08,53.04,53.07,15342.0,46.2054,46.2315,46.1967,46.2228,15342.0
2019-10-21 12:35:00,53.07,53.07,53.05,53.07,15917.0,46.2228,46.2228,46.2054,46.2228,15917.0
2019-10-21 12:40:00,53.06,53.08,53.05,53.06,15904.0,46.2141,46.2315,46.2054,46.2141,15904.0
2019-10-21 12:45:00,53.06,53.06,53.04,53.06,14765.0,46.2141,46.2141,46.1967,46.2141,14765.0
2019-10-21 12:50:00,53.06,53.08,53.05,53.08,7898.0,46.2141,46.2315,46.2054,46.2315,7898.0
2019-10-21 12:55:00,53.08,53.11,53.08,53.11,14543.0,46.2315,46.2576,46.2315,46.2576,14543.0
2019-10-21 13:00:00,53.11,53.11,52.99,52.99,54897.0,46.2576,46.2576,46.1531,46.1531,54897.0
2019-10-21 13:05:00,52.99,53.0,52.92,52.93,56460.0,46.1531,46.1618,46.0922,46.1009,56460.0
2019-10-21 13:10:00,52.93,52.95,52.93,52.94,13604.0,46.1009,46.1183,46.1009,46.1096,13604.0
2019-10-21 13:15:00,52.93,52.94,52.91,52.91,9972.0,46.1009,46.1096,46.0834,46.0834,9972.0
2019-10-21 13:20:00,52.91,52.95,52.91,52.94,15843.0,46.0834,46.1183,46.0834,46.1096,15843.0
2019-10-21 13:25:00,52.94,52.94,52.92,52.94,14750.0,46.1096,46.1096,46.0922,46.1096,14750.0
2019-10-21 13:30:00,52.94,52.95,52.92,52.93,14701.0,46.1096,46.1183,46.0922,46.1009,14701.0
2019-10-21 13:35:00,52.94,52.94,52.91,52.93,11506.0,46.1096,46.1096,46.0834,46.1009,11506.0
2019-10-21 13:40:00,52.94,52.95,52.92,52.93,13875.0,46.1096,46.1183,46.0922,46.1009,13875.0
2019-10-21 13:45:00,52.93,52.93,52.89,52.9,17409.0,46.1009,46.1009,46.066,46.0747,17409.0
2019-10-21 13:50:00,52.91,52.91,52.87,52.87,21282.0,46.0834,46.0834,46.0486,46.0486,21282.0
2019-10-21 13:55:00,52.87,52.88,52.84,52.85,18116.0,46.0486,46.0573,46.0225,46.0312,18116.0
2019-10-21 14:00:00,52.85,52.9,52.84,52.87,24387.0,46.0312,46.0747,46.0225,46.0486,24387.0
2019-10-21 14:05:00,52.88,52.94,52.87,52.94,27146.0,46.0573,46.1096,46.0486,46.1096,27146.0
2019-10-21 14:10:00,52.94,52.94,52.89,52.9,20360.0,46.1096,46.1096,46.066,46.0747,20360.0
2019-10-21 14:15:00,52.9,52.92,52.9,52.91,12157.0,46.0747,46.0922,46.0747,46.0834,12157.0
2019-10-21 14:20:00,52.91,52.93,52.9,52.91,19297.0,46.0834,46.1009,46.0747,46.0834,19297.0
2019-10-21 14:25:00,52.91,52.98,52.91,52.97,19528.0,46.0834,46.1444,46.0834,46.1357,19528.0
2019-10-21 14:30:00,52.97,52.97,52.93,52.94,20003.0,46.1357,46.1357,46.1009,46.1096,20003.0
2019-10-21 14:35:00,52.93,52.96,52.92,52.94,20965.0,46.1009,46.127,46.0922,46.1096,20965.0
2019-10-21 14:40:00,52.94,52.96,52.92,52.94,21042.0,46.1096,46.127,46.0922,46.1096,21042.0
2019-10-21 14:45:00,52.94,52.95,52.93,52.95,11184.0,46.1096,46.1183,46.1009,46.1183,11184.0
2019-10-21 14:50:00,52.94,52.95,52.92,52.94,18511.0,46.1096,46.1183,46.0922,46.1096,18511.0
2019-10-21 14:55:00,52.94,52.95,52.91,52.94,19450.0,46.1096,46.1183,46.0834,46.1096,19450.0
2019-10-21 15:00:00,52.94,52.96,52.92,52.94,30881.0,46.1096,46.127,46.0922,46.1096,30881.0
2019-10-21 15:05:00,52.95,52.95,52.91,52.91,14802.0,46.1183,46.1183,46.0834,46.0834,14802.0
2019-10-21 15:10:00,52.91,52.93,52.9,52.91,28913.0,46.0834,46.1009,46.0747,46.0834,28913.0
2019-10-21 15:15:00,52.91,52.95,52.89,52.89,39179.0,46.0834,46.1183,46.066,46.066,39179.0
2019-10-21 15:20:00,52.91,52.91,52.87,52.88,14976.0,46.0834,46.0834,46.0486,46.0573,14976.0
2019-10-21 15:25:00,52.88,52.93,52.87,52.91,48808.0,46.0573,46.1009,46.0486,46.0834,48808.0
2019-10-21 15:30:00,52.91,52.94,52.89,52.9,40088.0,46.0834,46.1096,46.066,46.0747,40088.0
2019-10-21 15:35:00,52.89,52.91,52.88,52.89,37784.0,46.066,46.0834,46.0573,46.066,37784.0
2019-10-21 15:40:00,52.88,52.92,52.88,52.88,47141.0,46.0573,46.0922,46.0573,46.0573,47141.0
2019-10-21 15:45:00,52.89,52.9,52.87,52.88,61705.0,46.066,46.0747,46.0486,46.0573,61705.0
2019-10-21 15:50:00,52.88,52.91,52.87,52.91,92650.0,46.0573,46.0834,46.0486,46.0834,92650.0
2019-10-21 15:55:00,52.91,52.93,52.86,52.9,171941.0,46.0834,46.1009,46.0399,46.0747,171941.0
2019-10-22 09:30:00,52.87,52.87,52.7,52.78,36724.0,46.0486,46.0486,45.9005,45.9702,36724.0
2019-10-22 09:35:00,52.79,52.86,52.71,52.85,31069.0,45.9789,46.0399,45.9093,46.0312,31069.0
2019-10-22 09:40:00,52.85,52.9,52.82,52.87,32288.0,46.0312,46.0747,46.0051,46.0486,32288.0
2019-10-22 09:45:00,52.87,52.96,52.87,52.9,30899.0,46.0486,46.127,46.0486,46.0747,30899.0
2019-10-22 09:50:00,52.9,52.9,52.81,52.88,22072.0,46.0747,46.0747,45.9964,46.0573,22072.0
2019-10-22 09:55:00,52.87,52.88,52.8,52.82,15700.0,46.0486,46.0573,45.9876,46.0051,15700.0
2019-10-22 10:00:00,52.82,52.83,52.72,52.74,20757.0,46.0051,46.0138,45.918,45.9354,20757.0
2019-10-22 10:05:00,52.74,52.8,52.74,52.76,11897.0,45.9354,45.9876,45.9354,45.9528,11897.0
2019-10-22 10:10:00,52.75,52.77,52.71,52.72,9372.0,45.9441,45.9615,45.9093,45.918,9372.0
2019-10-22 10:15:00,52.72,52.72,52.69,52.69,10878.0,45.918,45.918,45.8918,45.8918,10878.0
2019-10-22 10:20:00,52.69,52.71,52.67,52.7,19403.0,45.8918,45.9093,45.8744,45.9005,19403.0
2019-10-22 10:25:00,52.7,52.72,52.69,52.71,12364.0,45.9005,45.918,45.8918,45.9093,12364.0
2019-10-22 10:30:00,52.72,52.75,52.67,52.69,23664.0,45.918,45.9441,45.8744,45.8918,23664.0
2019-10-22 10:35:00,52.69,52.72,52.67,52.72,8516.0,45.8918,45.918,45.8744,45.918,8516.0
2019-10-22 10:40:00,52.71,52.76,52.71,52.74,11265.0,45.9093,45.9528,45.9093,45.9354,11265.0
2019-10-22 10:45:00,52.74,52.75,52.71,52.72,17316.0,45.9354,45.9441,45.9093,45.918,17316.0
2019-10-22 10:50:00,52.72,52.75,52.71,52.73,15953.0,45.918,45.9441,45.9093,45.9267,15953.0
2019-10-22 10:55:00,52.74,52.77,52.72,52.76,28911.0,45.9354,45.9615,45.918,45.9528,28911.0
2019-10-22 11:00:00,52.75,52.75,52.72,52.75,20613.0,45.9441,45.9441,45.918,45.9441,20613.0
2019-10-22 11:05:00,52.75,52.82,52.74,52.76,34708.0,45.9441,46.0051,45.9354,45.9528,34708.0
2019-10-22 11:10:00,52.76,52.77,52.68,52.69,10687.0,45.9528,45.9615,45.8831,45.8918,10687.0
2019-10-22 11:15:00,52.69,52.72,52.68,52.72,13364.0,45.8918,45.918,45.8831,45.918,13364.0
2019-10-22 11:20:00,52.72,52.73,52.69,52.7,21761.0,45.918,45.9267,45.8918,45.9005,21761.0
2019-10-22 11:25:00,52.69,52.7,52.65,52.66,12379.0,45.8918,45.9005,45.857,45.8657,12379.0
2019-10-22 11:30:00,52.66,52.68,52.63,52.68,14490.0,45.8657,45.8831,45.8396,45.8831,14490.0
2019-10-22 11:35:00,52.68,52.68,52.64,52.65,13096.0,45.8831,45.8831,45.8483,45.857,13096.0
2019-10-22 11:40:00,52.65,52.69,52.64,52.66,12678.0,45.857,45.8918,45.8483,45.8657,12678.0
2019-10-22 11:45:00,52.65,52.65,52.61,52.62,14113.0,45.857,45.857,45.8222,45.8309,14113.0
2019-10-22 11:50:00,52.62,52.65,52.62,52.63,8674.0,45.8309,45.857,45.8309,45.8396,8674.0
2019-10-22 11:55:00,52.63,52.64,52.61,52.63,9491.0,45.8396,45.8483,45.8222,45.8396,9491.0
2019-10-22 12:00:00,52.63,52.66,52.61,52.66,15302.0,45.8396,45.8657,45.8222,45.8657,15302.0
2019-10-22 12:05:00,52.65,52.7,52.64,52.68,14172.0,45.857,45.9005,45.8483,45.8831,14172.0
2019-10-22 12:10:00,52.68,52.7,52.67,52.69,10444.0,45.8831,45.9005,45.8744,45.8918,10444.0
2019-10-22 12:15:00,52.69,52.69,52.66,52.68,10901.0,45.8918,45.8918,45.8657,45.8831,10901.0
2019-10-22 12:20:00,52.69,52.7,52.66,52.67,14048.0,45.8918,45.9005,45.8657,45.8744,14048.0
2019-10-22 12:25:00,52.67,52.7,52.67,52.68,12918.0,45.8744,45.9005,45.8744,45.8831,12918.0
2019-10-22 12:30:00,52.67,52.7,52.66,52.66,20327.0,45.8744,45.9005,45.8657,45.8657,20327.0
2019-10-22 12:35:00,52.66,52.66,52.63,52.64,11117.0,45.8657,45.8657,45.8396,45.8483,11117.0
2019-10-22 12:40:00,52.63,52.63,52.61,52.62,9611.0,45.8396,45.8396,45.8222,45.8309,9611.0
2019-10-22 12:45:00,52.63,52.63,52.59,52.59,6366.0,45.8396,45.8396,45.8047,45.8047,6366.0
2019-10-22 12:50:00,52.59,52.59,52.55,52.55,10951.0,45.8047,45.8047,45.7699,45.7699,10951.0
2019-10-22 12:55:00,52.56,52.57,52.54,52.55,14224.0,45.7786,45.7873,45.7612,45.7699,14224.0
2019-10-22 13:00:00,52.55,52.56,52.54,52.55,9649.0,45.7699,45.7786,45.7612,45.7699,9649.0
2019-10-22 13:05:00,52.55,52.55,52.48,52.51,17077.0,45.7699,45.7699,45.7089,45.7351,17077.0
2019-10-22 13:10:00,52.52,52.53,52.49,52.51,16152.0,45.7438,45.7525,45.7176,45.7351,16152.0
2019-10-22 13:15:00,52.51,52.51,52.48,52.49,7757.0,45.7351,45.7351,45.7089,45.7176,7757.0
2019-10-22 13:20:00,52.49,52.49,52.45,52.46,11637.0,45.7176,45.7176,45.6828,45.6915,11637.0
2019-10-22 13:25:00,52.46,52.47,52.44,52.45,11998.0,45.6915,45.7002,45.6741,45.6828,11998.0
2019-10-22 13:30:00,52.45,52.48,52.44,52.47,12990.0,45.6828,45.7089,45.6741,45.7002,12990.0
2019-10-22 13:35:00,52.47,52.49,52.46,52.48,17441.0,45.7002,45.7176,45.6915,45.7089,17441.0
2019-10-22 13:40:00,52.48,52.49,52.47,52.48,8342.0,45.7089,45.7176,45.7002,45.7089,8342.0
2019-10-22 13:45:00,52.48,52.49,52.47,52.48,10883.0,45.7089,45.7176,45.7002,45.7089,10883.0
2019-10-22 13:50:00,52.48,52.48,52.45,52.48,20102.0,45.7089,45.7089,45.6828,45.7089,20102.0
2019-10-22 13:55:00,52.48,52.5,52.46,52.5,14331.0,45.7089,45.7263,45.6915,45.7263,14331.0
2019-10-22 14:00:00,52.49,52.5,52.46,52.48,11064.0,45.7176,45.7263,45.6915,45.7089,11064.0
2019-10-22 14:05:00,52.48,52.51,52.47,52.51,15775.0,45.7089,45.7351,45.7002,45.7351,15775.0
2019-10-22 14:10:00,52.5,52.53,52.5,52.51,18568.0,45.7263,45.7525,45.7263,45.7351,18568.0
2019-10-22 14:15:00,52.51,52.51,52.47,52.48,12027.0,45.7351,45.7351,45.7002,45.7089,12027.0
2019-10-22 14:20:00,52.49,52.49,52.44,52.45,21080.0,45.7176,45.7176,45.6741,45.6828,21080.0
2019-10-22 14:25:00,52.44,52.45,52.41,52.45,15036.0,45.6741,45.6828,45.648,45.6828,15036.0
2019-10-22 14:30:00,52.45,52.47,52.37,52.39,38526.0,45.6828,45.7002,45.6131,45.6305,38526.0
2019-10-22 14:35:00,52.39,52.42,52.37,52.41,11786.0,45.6305,45.6567,45.6131,45.648,11786.0
2019-10-22 14:40:00,52.41,52.43,52.38,52.42,17024.0,45.648,45.6654,45.6218,45.6567,17024.0
2019-10-22 14:45:00,52.42,52.43,52.36,52.4,25442.0,45.6567,45.6654,45.6044,45.6393,25442.0
2019-10-22 14:50:00,52.39,52.4,52.35,52.39,32297.0,45.6305,45.6393,45.5957,45.6305,32297.0
2019-10-22 14:55:00,52.38,52.44,52.38,52.43,23203.0,45.6218,45.6741,45.6218,45.6654,23203.0
2019-10-22 15:00:00,52.44,52.44,52.36,52.37,24164.0,45.6741,45.6741,45.6044,45.6131,24164.0
2019-10-22 15:05:00,52.36,52.43,52.35,52.41,16267.0,45.6044,45.6654,45.5957,45.648,16267.0
2019-10-22 15:10:00,52.4,52.42,52.38,52.39,20229.0,45.6393,45.6567,45.6218,45.6305,20229.0
2019-10-22 15:15:00,52.4,52.44,52.4,52.42,19456.0,45.6393,45.6741,45.6393,45.6567,19456.0
2019-10-22 15:20:00,52.42,52.48,52.4,52.47,19457.0,45.6567,45.7089,45.6393,45.7002,19457.0
2019-10-22 15:25:00,52.47,52.53,52.46,52.52,25496.0,45.7002,45.7525,45.6915,45.7438,25496.0
2019-10-22 15:30:00,52.52,52.57,52.51,52.53,27045.0,45.7438,45.7873,45.7351,45.7525,27045.0
2019-10-22 15:35:00,52.53,52.54,52.5,52.51,45123.0,45.7525,45.7612,45.7263,45.7351,45123.0
2019-10-22 15:40:00,52.51,52.52,52.45,52.47,32451.0,45.7351,45.7438,45.6828,45.7002,32451.0
2019-10-22 15:45:00,52.47,52.48,52.42,52.47,56136.0,45.7002,45.7089,45.6567,45.7002,56136.0
2019-10-22 15:50:00,52.47,52.49,52.44,52.47,122790.0,45.7002,45.7176,45.6741,45.7002,122790.0
2019-10-22 15:55:00,52.48,52.51,52.41,52.42,163672.0,45.7089,45.7351,45.648,45.6567,163672.0
2019-10-23 09:30:00,52.42,52.65,52.4,52.55,67149.0,45.6567,45.857,45.6393,45.7699,67149.0
2019-10-23 09:35:00,52.55,52.69,52.54,52.63,34634.0,45.7699,45.8918,45.7612,45.8396,34634.0
2019-10-23 09:40:00,52.64,52.79,52.62,52.79,22169.0,45.8483,45.9789,45.8309,45.9789,22169.0
2019-10-23 09:45:00,52.79,52.8,52.7,52.75,20960.0,45.9789,45.9876,45.9005,45.9441,20960.0
2019-10-23 09:50:00,52.75,52.76,52.61,52.62,23196.0,45.9441,45.9528,45.8222,45.8309,23196.0
2019-10-23 09:55:00,52.62,52.71,52.59,52.71,38404.0,45.8309,45.9093,45.8047,45.9093,38404.0
2019-10-23 10:00:00,52.71,52.72,52.61,52.63,22570.0,45.9093,45.918,45.8222,45.8396,22570.0
2019-10-23 10:05:00,52.63,52.63,52.52,52.53,25186.0,45.8396,45.8396,45.7438,45.7525,25186.0
2019-10-23 10:10:00,52.54,52.55,52.48,52.48,17778.0,45.7612,45.7699,45.7089,45.7089,17778.0
2019-10-23 10:15:00,52.49,52.49,52.43,52.48,20228.0,45.7176,45.7176,45.6654,45.7089,20228.0
2019-10-23 10:20:00,52.49,52.51,52.45,52.46,14270.0,45.7176,45.7351,45.6828,45.6915,14270.0
2019-10-23 10:25:00,52.45,52.49,52.44,52.47,12976.0,45.6828,45.7176,45.6741,45.7002,12976.0
2019-10-23 10:30:00,52.47,52.52,52.44,52.51,29680.0,45.7002,45.7438,45.6741,45.7351,29680.0
2019-10-23 10:35:00,52.51,52.52,52.48,52.51,20842.0,45.7351,45.7438,45.7089,45.7351,20842.0
2019-10-23 10:40:00,52.52,52.53,52.47,52.51,19126.0,45.7438,45.7525,45.7002,45.7351,19126.0
2019-10-23 10:45:00,52.51,52.58,52.51,52.58,7551.0,45.7351,45.796,45.7351,45.796,7551.0
2019-10-23 10:50:00,52.57,52.57,52.52,52.53,20327.0,45.7873,45.7873,45.7438,45.7525,20327.0
2019-10-23 10:55:00,52.53,52.53,52.45,52.46,23031.0,45.7525,45.7525,45.6828,45.6915,23031.0
2019-10-23 11:00:00,52.45,52.48,52.44,52.47,26478.0,45.6828,45.7089,45.6741,45.7002,26478.0
2019-10-23 11:05:00,52.46,52.49,52.44,52.47,15351.0,45.6915,45.7176,45.6741,45.7002,15351.0
2019-10-23 11:10:00,52.47,52.48,52.42,52.43,10639.0,45.7002,45.7089,45.6567,45.6654,10639.0
2019-10-23 11:15:00,52.43,52.46,52.41,52.43,18978.0,45.6654,45.6915,45.648,45.6654,18978.0
2019-10-23 11:20:00,52.44,52.46,52.4,52.44,19547.0,45.6741,45.6915,45.6393,45.6741,19547.0
2019-10-23 11:25:00,52.44,52.46,52.42,52.45,11063.0,45.6741,45.6915,45.6567,45.6828,11063.0
2019-10-23 11:30:00,52.45,52.45,52.4,52.44,16488.0,45.6828,45.6828,45.6393,45.6741,16488.0
2019-10-23 11:35:00,52.45,52.51,52.45,52.5,23998.0,45.6828,45.7351,45.6828,45.7263,23998.0
2019-10-23 11:40:00,52.51,52.53,52.48,52.48,12321.0,45.7351,45.7525,45.7089,45.7089,12321.0
2019-10-23 11:45:00,52.49,52.49,52.43,52.44,12497.0,45.7176,45.7176,45.6654,45.6741,12497.0
2019-10-23 11:50:00,52.45,52.45,52.41,52.41,17360.0,45.6828,45.6828,45.648,45.648,17360.0
2019-10-23 11:55:00,52.42,52.43,52.4,52.43,10736.0,45.6567,45.6654,45.6393,45.6654,10736.0
2019-10-23 12:00:00,52.43,52.45,52.4,52.45,14576.0,45.6654,45.6828,45.6393,45.6828,14576.0
2019-10-23 12:05:00,52.45,52.45,52.41,52.42,11743.0,45.6828,45.6828,45.648,45.6567,11743.0
2019-10-23 12:10:00,52.42,52.46,52.42,52.44,16122.0,45.6567,45.6915,45.6567,45.6741,16122.0
2019-10-23 12:15:00,52.44,52.45,52.41,52.43,15317.0,45.6741,45.6828,45.648,45.6654,15317.0
2019-10-23 12:20:00,52.42,52.43,52.41,52.43,8133.0,45.6567,45.6654,45.648,45.6654,8133.0
2019-10-23 12:25:00,52.42,52.43,52.34,52.37,20092.0,45.6567,45.6654,45.587,45.6131,20092.0
2019-10-23 12:30:00,52.37,52.39,52.36,52.37,11352.0,45.6131,45.6305,45.6044,45.6131,11352.0
2019-10-23 12:35:00,52.36,52.37,52.34,52.34,11688.0,45.6044,45.6131,45.587,45.587,11688.0
2019-10-23 12:40:00,52.35,52.36,52.34,52.34,15640.0,45.5957,45.6044,45.587,45.587,15640.0
2019-10-23 12:45:00,52.34,52.35,52.32,52.33,13598.0,45.587,45.5957,45.5696,45.5783,13598.0
2019-10-23 12:50:00,52.34,52.35,52.33,52.33,11788.0,45.587,45.5957,45.5783,45.5783,11788.0
2019-10-23 12:55:00,52.33,52.33,52.3,52.3,15503.0,45.5783,45.5783,45.5522,45.5522,15503.0
2019-10-23 13:00:00,52.31,52.34,52.3,52.33,9738.0,45.5609,45.587,45.5522,45.5783,9738.0
2019-10-23 13:05:00,52.34,52.35,52.3,52.31,10269.0,45.587,45.5957,45.5522,45.5609,10269.0
2019-10-23 13:10:00,52.31,52.31,52.26,52.26,8902.0,45.5609,45.5609,45.5173,45.5173,8902.0
2019-10-23 13:15:00,52.26,52.28,52.25,52.27,10860.0,45.5173,45.5347,45.5086,45.526,10860.0
2019-10-23 13:20:00,52.28,52.3,52.27,52.28,13395.0,45.5347,45.5522,45.526,45.5347,13395.0
2019-10-23 13:25:00,52.28,52.33,52.28,52.33,15744.0,45.5347,45.5783,45.5347,45.5783,15744.0
2019-10-23 13:30:00,52.32,52.32,52.29,52.3,13374.0,45.5696,45.5696,45.5434,45.5522,13374.0
2019-10-23 13:35:00,52.3,52.32,52.28,52.3,15336.0,45.5522,45.5696,45.5347,45.5522,15336.0
2019-10-23 13:40:00,52.3,52.3,52.27,52.29,13124.0,45.5522,45.5522,45.526,45.5434,13124.0
2019-10-23 13:45:00,52.29,52.3,52.27,52.29,18447.0,45.5434,45.5522,45.526,45.5434,18447.0
2019-10-23 13:50:00,52.29,52.3,52.28,52.29,8081.0,45.5434,45.5522,45.5347,45.5434,8081.0
2019-10-23 13:55:00,52.29,52.31,52.28,52.3,11856.0,45.5434,45.5609,45.5347,45.5522,11856.0
2019-10-23 14:00:00,52.29,52.33,52.27,52.33,13209.0,45.5434,45.5783,45.526,45.5783,13209.0
2019-10-23 14:05:00,52.33,52.36,52.32,52.35,12779.0,45.5783,45.6044,45.5696,45.5957,12779.0
2019-10-23 14:10:00,52.34,52.4,52.34,52.4,21684.0,45.587,45.6393,45.587,45.6393,21684.0
2019-10-23 14:15:00,52.4,52.4,52.36,52.38,15864.0,45.6393,45.6393,45.6044,45.6218,15864.0
2019-10-23 14:20:00,52.38,52.4,52.37,52.39,11003.0,45.6218,45.6393,45.6131,45.6305,11003.0
2019-10-23 14:25:00,52.39,52.39,52.36,52.37,7890.0,45.6305,45.6305,45.6044,45.6131,7890.0
2019-10-23 14:30:00,52.37,52.4,52.35,52.4,12543.0,45.6131,45.6393,45.5957,45.6393,12543.0
2019-10-23 14:35:00,52.4,52.4,52.35,52.36,19724.0,45.6393,45.6393,45.5957,45.6044,19724.0
2019-10-23 14:40:00,52.35,52.38,52.35,52.37,11351.0,45.5957,45.6218,45.5957,45.6131,11351.0
2019-10-23 14:45:00,52.37,52.41,52.37,52.41,12431.0,45.6131,45.648,45.6131,45.648,12431.0
2019-10-23 14:50:00,52.4,52.42,52.39,52.41,11621.0,45.6393,45.6567,45.6305,45.648,11621.0
2019-10-23 14:55:00,52.42,52.44,52.41,52.43,14841.0,45.6567,45.6741,45.648,45.6654,14841.0
2019-10-23 15:00:00,52.43,52.43,52.39,52.41,15826.0,45.6654,45.6654,45.6305,45.648,15826.0
2019-10-23 15:05:00,52.41,52.41,52.39,52.4,35836.0,45.648,45.648,45.6305,45.6393,35836.0
2019-10-23 15:10:00,52.4,52.4,52.36,52.37,21812.0,45.6393,45.6393,45.6044,45.6131,21812.0
2019-10-23 15:15:00,52.38,52.4,52.37,52.4,17952.0,45.6218,45.6393,45.6131,45.6393,17952.0
2019-10-23 15:20:00,52.4,52.41,52.38,52.39,17599.0,45.6393,45.648,45.6218,45.6305,17599.0
2019-10-23 15:25:00,52.39,52.39,52.35,52.36,39905.0,45.6305,45.6305,45.5957,45.6044,39905.0
2019-10-23 15:30:00,52.36,52.39,52.34,52.37,84544.0,45.6044,45.6305,45.587,45.6131,84544.0
2019-10-23 15:35:00,52.38,52.41,52.36,52.38,62856.0,45.6218,45.648,45.6044,45.6218,62856.0
2019-10-23 15:40:00,52.39,52.41,52.37,52.41,33791.0,45.6305,45.648,45.6131,45.648,33791.0
2019-10-23 15:45:00,52.41,52.44,52.4,52.44,43347.0,45.648,45.6741,45.6393,45.6741,43347.0
2019-10-23 15:50:00,52.44,52.48,52.42,52.45,66819.0,45.6741,45.7089,45.6567,45.6828,66819.0
2019-10-23 15:55:00,52.46,52.49,52.44,52.48,136233.0,45.6915,45.7176,45.6741,45.7089,136233.0
2019-10-24 09:30:00,52.5,52.57,52.41,52.57,46130.0,45.7263,45.7873,45.648,45.7873,46130.0
2019-10-24 09:35:00,52.6,52.65,52.55,52.6,20953.0,45.8134,45.857,45.7699,45.8134,20953.0
2019-10-24 09:40:00,52.61,52.63,52.51,52.52,17948.0,45.8222,45.8396,45.7351,45.7438,17948.0
2019-10-24 09:45:00,52.52,52.55,52.45,52.45,14586.0,45.7438,45.7699,45.6828,45.6828,14586.0
2019-10-24 09:50:00,52.42,52.44,52.38,52.41,30530.0,45.6567,45.6741,45.6218,45.648,30530.0
2019-10-24 09:55:00,52.43,52.44,52.35,52.36,28981.0,45.6654,45.6741,45.5957,45.6044,28981.0
2019-10-24 10:00:00,52.36,52.38,52.3,52.33,16309.0,45.6044,45.6218,45.5522,45.5783,16309.0
2019-10-24 10:05:00,52.33,52.33,52.27,52.3,30220.0,45.5783,45.5783,45.526,45.5522,30220.0
2019-10-24 10:10:00,52.3,52.31,52.28,52.3,20902.0,45.5522,45.5609,45.5347,45.5522,20902.0
2019-10-24 10:15:00,52.31,52.34,52.31,52.33,20323.0,45.5609,45.587,45.5609,45.5783,20323.0
2019-10-24 10:20:00,52.34,52.39,52.33,52.36,16232.0,45.587,45.6305,45.5783,45.6044,16232.0
2019-10-24 10:25:00,52.36,52.36,52.32,52.34,17029.0,45.6044,45.6044,45.5696,45.587,17029.0
2019-10-24 10:30:00,52.33,52.33,52.28,52.32,18029.0,45.5783,45.5783,45.5347,45.5696,18029.0
2019-10-24 10:35:00,52.32,52.36,52.31,52.36,13751.0,45.5696,45.6044,45.5609,45.6044,13751.0
2019-10-24 10:40:00,52.38,52.41,52.36,52.4,22011.0,45.6218,45.648,45.6044,45.6393,22011.0
2019-10-24 10:45:00,52.4,52.42,52.37,52.41,8327.0,45.6393,45.6567,45.6131,45.648,8327.0
2019-10-24 10:50:00,52.41,52.43,52.37,52.37,20661.0,45.648,45.6654,45.6131,45.6131,20661.0
2019-10-24 10:55:00,52.38,52.38,52.36,52.38,10413.0,45.6218,45.6218,45.6044,45.6218,10413.0
2019-10-24 11:00:00,52.38,52.44,52.37,52.42,18084.0,45.6218,45.6741,45.6131,45.6567,18084.0
2019-10-24 11:05:00,52.43,52.52,52.42,52.51,20211.0,45.6654,45.7438,45.6567,45.7351,20211.0
2019-10-24 11:10:00,52.51,52.56,52.51,52.55,16749.0,45.7351,45.7786,45.7351,45.7699,16749.0
2019-10-24 11:15:00,52.55,52.56,52.51,52.53,19057.0,45.7699,45.7786,45.7351,45.7525,19057.0
2019-10-24 11:20:00,52.54,52.55,52.53,52.54,12120.0,45.7612,45.7699,45.7525,45.7612,12120.0
2019-10-24 11:25:00,52.54,52.59,52.53,52.59,19789.0,45.7612,45.8047,45.7525,45.8047,19789.0
2019-10-24 11:30:00,52.59,52.6,52.55,52.57,19370.0,45.8047,45.8134,45.7699,45.7873,19370.0
2019-10-24 11:35:00,52.58,52.58,52.49,52.49,13113.0,45.796,45.796,45.7176,45.7176,13113.0
2019-10-24 11:40:00,52.5,52.54,52.49,52.53,10424.0,45.7263,45.7612,45.7176,45.7525,10424.0
2019-10-24 11:45:00,52.53,52.56,52.52,52.55,18290.0,45.7525,45.7786,45.7438,45.7699,18290.0
2019-10-24 11:50:00,52.54,52.55,52.46,52.52,25341.0,45.7612,45.7699,45.6915,45.7438,25341.0
2019-10-24 11:55:00,52.52,52.58,52.51,52.56,14771.0,45.7438,45.796,45.7351,45.7786,14771.0
2019-10-24 12:00:00,52.57,52.58,52.55,52.56,14011.0,45.7873,45.796,45.7699,45.7786,14011.0
2019-10-24 12:05:00,52.56,52.56,52.49,52.5,14543.0,45.7786,45.7786,45.7176,45.7263,14543.0
2019-10-24 12:10:00,52.5,52.51,52.46,52.48,15437.0,45.7263,45.7351,45.6915,45.7089,15437.0
2019-10-24 12:15:00,52.47,52.48,52.42,52.46,11878.0,45.7002,45.7089,45.6567,45.6915,11878.0
2019-10-24 12:20:00,52.46,52.47,52.42,52.45,13247.0,45.6915,45.7002,45.6567,45.6828,13247.0
2019-10-24 12:25:00,52.45,52.47,52.44,52.47,14112.0,45.6828,45.7002,45.6741,45.7002,14112.0
2019-10-24 12:30:00,52.47,52.49,52.46,52.48,8314.0,45.7002,45.7176,45.6915,45.7089,8314.0
2019-10-24 12:35:00,52.49,52.53,52.48,52.53,14147.0,45.7176,45.7525,45.7089,45.7525,14147.0
2019-10-24 12:40:00,52.53,52.53,52.49,52.5,15255.0,45.7525,45.7525,45.7176,45.7263,15255.0
2019-10-24 12:45:00,52.5,52.53,52.5,52.53,8778.0,45.7263,45.7525,45.7263,45.7525,8778.0
2019-10-24 12:50:00,52.52,52.52,52.5,52.5,9186.0,45.7438,45.7438,45.7263,45.7263,9186.0
2019-10-24 12:55:00,52.5,52.52,52.48,52.48,20072.0,45.7263,45.7438,45.7089,45.7089,20072.0
2019-10-24 13:00:00,52.48,52.49,52.47,52.48,10345.0,45.7089,45.7176,45.7002,45.7089,10345.0
2019-10-24 13:05:00,52.48,52.49,52.41,52.43,28074.0,45.7089,45.7176,45.648,45.6654,28074.0
2019-10-24 13:10:00,52.43,52.47,52.43,52.46,9535.0,45.6654,45.7002,45.6654,45.6915,9535.0
2019-10-24 13:15:00,52.46,52.46,52.42,52.42,7531.0,45.6915,45.6915,45.6567,45.6567,7531.0
2019-10-24 13:20:00,52.42,52.43,52.41,52.42,10197.0,45.6567,45.6654,45.648,45.6567,10197.0
2019-10-24 13:25:00,52.43,52.45,52.41,52.45,22406.0,45.6654,45.6828,45.648,45.6828,22406.0
2019-10-24 13:30:00,52.45,52.51,52.44,52.5,81003.0,45.6828,45.7351,45.6741,45.7263,81003.0
2019-10-24 13:35:00,52.51,52.54,52.5,52.53,12879.0,45.7351,45.7612,45.7263,45.7525,12879.0
2019-10-24 13:40:00,52.53,52.56,52.52,52.54,18705.0,45.7525,45.7786,45.7438,45.7612,18705.0
2019-10-24 13:45:00,52.54,52.54,52.49,52.53,24015.0,45.7612,45.7612,45.7176,45.7525,24015.0
2019-10-24 13:50:00,52.52,52.53,52.5,52.51,16117.0,45.7438,45.7525,45.7263,45.7351,16117.0
2019-10-24 13:55:00,52.52,52.53,52.5,52.53,42768.0,45.7438,45.7525,45.7263,45.7525,42768.0
2019-10-24 14:00:00,52.53,52.53,52.5,52.51,11038.0,45.7525,45.7525,45.7263,45.7351,11038.0
2019-10-24 14:05:00,52.51,52.56,52.5,52.56,18271.0,45.7351,45.7786,45.7263,45.7786,18271.0
2019-10-24 14:10:00,52.57,52.58,52.55,52.57,17749.0,45.7873,45.796,45.7699,45.7873,17749.0
2019-10-24 14:15:00,52.57,52.57,52.5,52.51,15358.0,45.7873,45.7873,45.7263,45.7351,15358.0
2019-10-24 14:20:00,52.52,52.52,52.5,52.51,6207.0,45.7438,45.7438,45.7263,45.7351,6207.0
2019-10-24 14:25:00,52.51,52.52,52.5,52.5,9068.0,45.7351,45.7438,45.7263,45.7263,9068.0
2019-10-24 14:30:00,52.5,52.56,52.5,52.56,15530.0,45.7263,45.7786,45.7263,45.7786,15530.0
2019-10-24 14:35:00,52.55,52.57,52.54,52.56,12851.0,45.7699,45.7873,45.7612,45.7786,12851.0
2019-10-24 14:40:00,52.57,52.59,52.55,52.59,9663.0,45.7873,45.8047,45.7699,45.8047,9663.0
2019-10-24 14:45:00,52.58,52.58,52.56,52.56,9536.0,45.796,45.796,45.7786,45.7786,9536.0
2019-10-24 14:50:00,52.57,52.57,52.55,52.55,9029.0,45.7873,45.7873,45.7699,45.7699,9029.0
2019-10-24 14:55:00,52.55,52.57,52.55,52.57,8236.0,45.7699,45.7873,45.7699,45.7873,8236.0
2019-10-24 15:00:00,52.57,52.61,52.56,52.61,18156.0,45.7873,45.8222,45.7786,45.8222,18156.0
2019-10-24 15:05:00,52.6,52.61,52.56,52.56,18494.0,45.8134,45.8222,45.7786,45.7786,18494.0
2019-10-24 15:10:00,52.56,52.57,52.55,52.55,9493.0,45.7786,45.7873,45.7699,45.7699,9493.0
2019-10-24 15:15:00,52.55,52.57,52.54,52.55,12296.0,45.7699,45.7873,45.7612,45.7699,12296.0
2019-10-24 15:20:00,52.54,52.56,52.53,52.54,15665.0,45.7612,45.7786,45.7525,45.7612,15665.0
2019-10-24 15:25:00,52.54,52.57,52.54,52.55,12279.0,45.7612,45.7873,45.7612,45.7699,12279.0
2019-10-24 15:30:00,52.56,52.58,52.55,52.56,21667.0,45.7786,45.796,45.7699,45.7786,21667.0
2019-10-24 15:35:00,52.56,52.57,52.53,52.55,41968.0,45.7786,45.7873,45.7525,45.7699,41968.0
2019-10-24 15:40:00,52.55,52.55,52.53,52.53,11932.0,45.7699,45.7699,45.7525,45.7525,11932.0
2019-10-24 15:45:00,52.53,52.57,52.51,52.56,33508.0,45.7525,45.7873,45.7351,45.7786,33508.0
2019-10-24 15:50:00,52.57,52.59,52.56,52.57,44415.0,45.7873,45.8047,45.7786,45.7873,44415.0
2019-10-24 15:55:00,52.57,52.63,52.51,52.54,84514.0,45.7873,45.8396,45.7351,45.7612,84514.0
2019-10-25 09:30:00,52.6,53.47,52.6,53.15,125574.0,45.8134,46.5712,45.8134,46.2925,125574.0
2019-10-25 09:35:00,53.09,53.13,52.91,53.01,40146.0,46.2402,46.2751,46.0834,46.1705,40146.0
2019-10-25 09:40:00,53.01,53.03,52.82,52.84,40885.0,46.1705,46.188,46.0051,46.0225,40885.0
2019-10-25 09:45:00,52.87,53.17,52.85,53.17,34480.0,46.0486,46.3099,46.0312,46.3099,34480.0
2019-10-25 09:50:00,53.16,53.38,53.12,53.33,34436.0,46.3012,46.4928,46.2664,46.4493,34436.0
2019-10-25 09:55:00,53.32,53.43,53.27,53.3,23749.0,46.4406,46.5364,46.397,46.4231,23749.0
2019-10-25 10:00:00,53.3,53.3,53.15,53.15,18136.0,46.4231,46.4231,46.2925,46.2925,18136.0
2019-10-25 10:05:00,53.14,53.18,53.03,53.07,20225.0,46.2838,46.3186,46.188,46.2228,20225.0
2019-10-25 10:10:00,53.07,53.07,52.91,52.91,22372.0,46.2228,46.2228,46.0834,46.0834,22372.0
2019-10-25 10:15:00,52.9,53.01,52.88,53.01,20010.0,46.0747,46.1705,46.0573,46.1705,20010.0
2019-10-25 10:20:00,53.01,53.04,52.98,53.0,18190.0,46.1705,46.1967,46.1444,46.1618,18190.0
2019-10-25 10:25:00,53.01,53.01,52.96,53.01,19449.0,46.1705,46.1705,46.127,46.1705,19449.0
2019-10-25 10:30:00,53.0,53.11,52.96,53.09,19903.0,46.1618,46.2576,46.127,46.2402,19903.0
2019-10-25 10:35:00,53.09,53.12,53.01,53.03,12015.0,46.2402,46.2664,46.1705,46.188,12015.0
2019-10-25 10:40:00,53.03,53.07,53.0,53.0,16839.0,46.188,46.2228,46.1618,46.1618,16839.0
2019-10-25 10:45:00,52.99,53.16,52.98,53.15,17328.0,46.1531,46.3012,46.1444,46.2925,17328.0
2019-10-25 10:50:00,53.16,53.17,53.13,53.14,17186.0,46.3012,46.3099,46.2751,46.2838,17186.0
2019-10-25 10:55:00,53.13,53.2,53.13,53.16,21611.0,46.2751,46.336,46.2751,46.3012,21611.0
2019-10-25 11:00:00,53.16,53.16,53.08,53.11,13594.0,46.3012,46.3012,46.2315,46.2576,13594.0
2019-10-25 11:05:00,53.11,53.13,53.04,53.1,17646.0,46.2576,46.2751,46.1967,46.2489,17646.0
2019-10-25 11:10:00,53.08,53.09,53.01,53.04,10296.0,46.2315,46.2402,46.1705,46.1967,10296.0
2019-10-25 11:15:00,53.04,53.05,52.98,53.0,17310.0,46.1967,46.2054,46.1444,46.1618,17310.0
2019-10-25 11:20:00,52.98,53.01,52.94,52.96,16234.0,46.1444,46.1705,46.1096,46.127,16234.0
2019-10-25 11:25:00,52.98,53.03,52.98,53.01,8635.0,46.1444,46.188,46.1444,46.1705,8635.0
2019-10-25 11:30:00,53.01,53.11,53.0,53.1,21769.0,46.1705,46.2576,46.1618,46.2489,21769.0
2019-10-25 11:35:00,53.11,53.14,53.08,53.11,17701.0,46.2576,46.2838,46.2315,46.2576,17701.0
2019-10-25 11:40:00,53.11,53.18,53.1,53.18,16433.0,46.2576,46.3186,46.2489,46.3186,16433.0
2019-10-25 11:45:00,53.17,53.17,53.09,53.11,11599.0,46.3099,46.3099,46.2402,46.2576,11599.0
2019-10-25 11:50:00,53.12,53.16,53.08,53.13,11777.0,46.2664,46.3012,46.2315,46.2751,11777.0
2019-10-25 11:55:00,53.13,53.13,53.08,53.09,17043.0,46.2751,46.2751,46.2315,46.2402,17043.0
2019-10-25 12:00:00,53.1,53.1,53.0,53.0,25189.0,46.2489,46.2489,46.1618,46.1618,25189.0
2019-10-25 12:05:00,53.0,53.07,52.99,53.07,16145.0,46.1618,46.2228,46.1531,46.2228,16145.0
2019-10-25 12:10:00,53.08,53.13,53.07,53.1,14253.0,46.2315,46.2751,46.2228,46.2489,14253.0
2019-10-25 12:15:00,53.11,53.16,53.1,53.15,15903.0,46.2576,46.3012,46.2489,46.2925,15903.0
2019-10-25 12:20:00,53.15,53.19,53.14,53.18,13091.0,46.2925,46.3273,46.2838,46.3186,13091.0
2019-10-25 12:25:00,53.17,53.22,53.14,53.21,13485.0,46.3099,46.3535,46.2838,46.3447,13485.0
2019-10-25 12:30:00,53.21,53.26,53.19,53.22,20318.0,46.3447,46.3883,46.3273,46.3535,20318.0
2019-10-25 12:35:00,53.22,53.29,53.22,53.29,10606.0,46.3535,46.4144,46.3535,46.4144,10606.0
2019-10-25 12:40:00,53.29,53.32,53.26,53.27,13822.0,46.4144,46.4406,46.3883,46.397,13822.0
2019-10-25 12:45:00,53.27,53.31,53.27,53.31,11573.0,46.397,46.4318,46.397,46.4318,11573.0
2019-10-25 12:50:00,53.3,53.36,53.3,53.35,8658.0,46.4231,46.4754,46.4231,46.4667,8658.0
2019-10-25 12:55:00,53.35,53.37,53.34,53.34,9292.0,46.4667,46.4841,46.458,46.458,9292.0
2019-10-25 13:00:00,53.34,53.36,53.33,53.35,10914.0,46.458,46.4754,46.4493,46.4667,10914.0
2019-10-25 13:05:00,53.35,53.47,53.34,53.45,96010.0,46.4667,46.5712,46.458,46.5538,96010.0
2019-10-25 13:10:00,53.45,53.46,53.33,53.37,24825.0,46.5538,46.5625,46.4493,46.4841,24825.0
2019-10-25 13:15:00,53.37,53.39,53.36,53.39,10468.0,46.4841,46.5015,46.4754,46.5015,10468.0
2019-10-25 13:20:00,53.39,53.4,53.33,53.35,29520.0,46.5015,46.5102,46.4493,46.4667,29520.0
2019-10-25 13:25:00,53.35,53.43,53.34,53.41,15612.0,46.4667,46.5364,46.458,46.5189,15612.0
2019-10-25 13:30:00,53.41,53.42,53.37,53.38,9002.0,46.5189,46.5276,46.4841,46.4928,9002.0
2019-10-25 13:35:00,53.38,53.5,53.37,53.5,26168.0,46.4928,46.5973,46.4841,46.5973,26168.0
2019-10-25 13:40:00,53.5,53.52,53.45,53.5,19885.0,46.5973,46.6147,46.5538,46.5973,19885.0
2019-10-25 13:45:00,53.5,53.54,53.48,53.52,13064.0,46.5973,46.6322,46.5799,46.6147,13064.0
2019-10-25 13:50:00,53.53,53.62,53.5,53.6,18913.0,46.6235,46.7018,46.5973,46.6844,18913.0
2019-10-25 13:55:00,53.61,53.64,53.55,53.55,19015.0,46.6931,46.7193,46.6409,46.6409,19015.0
2019-10-25 14:00:00,53.54,53.56,53.51,53.51,16941.0,46.6322,46.6496,46.606,46.606,16941.0
2019-10-25 14:05:00,53.51,53.52,53.48,53.52,17804.0,46.606,46.6147,46.5799,46.6147,17804.0
2019-10-25 14:10:00,53.52,53.52,53.5,53.52,15961.0,46.6147,46.6147,46.5973,46.6147,15961.0
2019-10-25 14:15:00,53.52,53.52,53.49,53.5,13393.0,46.6147,46.6147,46.5886,46.5973,13393.0
2019-10-25 14:20:00,53.51,53.55,53.5,53.52,21526.0,46.606,46.6409,46.5973,46.6147,21526.0
2019-10-25 14:25:00,53.52,53.54,53.51,53.53,11076.0,46.6147,46.6322,46.606,46.6235,11076.0
2019-10-25 14:30:00,53.52,53.53,53.46,53.47,11085.0,46.6147,46.6235,46.5625,46.5712,11085.0
2019-10-25 14:35:00,53.47,53.51,53.46,53.5,12613.0,46.5712,46.606,46.5625,46.5973,12613.0
2019-10-25 14:40:00,53.51,53.57,53.5,53.57,13118.0,46.606,46.6583,46.5973,46.6583,13118.0
2019-10-25 14:45:00,53.57,53.59,53.56,53.57,13385.0,46.6583,46.6757,46.6496,46.6583,13385.0
2019-10-25 14:50:00,53.57,53.58,53.55,53.57,9845.0,46.6583,46.667,46.6409,46.6583,9845.0
2019-10-25 14:55:00,53.57,53.57,53.55,53.55,11210.0,46.6583,46.6583,46.6409,46.6409,11210.0
2019-10-25 15:00:00,53.55,53.56,53.52,53.53,13286.0,46.6409,46.6496,46.6147,46.6235,13286.0
2019-10-25 15:05:00,53.53,53.55,53.52,53.54,14826.0,46.6235,46.6409,46.6147,46.6322,14826.0
2019-10-25 15:10:00,53.54,53.58,53.53,53.58,18687.0,46.6322,46.667,46.6235,46.667,18687.0
2019-10-25 15:15:00,53.58,53.58,53.47,53.48,22650.0,46.667,46.667,46.5712,46.5799,22650.0
2019-10-25 15:20:00,53.47,53.5,53.47,53.48,20594.0,46.5712,46.5973,46.5712,46.5799,20594.0
2019-10-25 15:25:00,53.48,53.49,53.32,53.34,36959.0,46.5799,46.5886,46.4406,46.458,36959.0
2019-10-25 15:30:00,53.34,53.36,53.31,53.33,38625.0,46.458,46.4754,46.4318,46.4493,38625.0
2019-10-25 15:35:00,53.33,53.33,53.26,53.26,54663.0,46.4493,46.4493,46.3883,46.3883,54663.0
2019-10-25 15:40:00,53.26,53.27,53.21,53.26,48085.0,46.3883,46.397,46.3447,46.3883,48085.0
2019-10-25 15:45:00,53.25,53.27,53.2,53.22,85275.0,46.3796,46.397,46.336,46.3535,85275.0
2019-10-25 15:50:00,53.23,53.25,53.13,53.14,108650.0,46.3622,46.3796,46.2751,46.2838,108650.0
2019-10-25 15:55:00,53.13,53.32,53.12,53.26,174395.0,46.2751,46.4406,46.2664,46.3883,174395.0
2019-10-28 09:30:00,53.57,53.72,53.43,53.65,103295.0,46.6583,46.7889,46.5364,46.728,103295.0
2019-10-28 09:35:00,53.65,53.75,53.58,53.7,26750.0,46.728,46.8151,46.667,46.7715,26750.0
2019-10-28 09:40:00,53.71,53.73,53.64,53.66,27991.0,46.7802,46.7977,46.7193,46.7367,27991.0
2019-10-28 09:45:00,53.66,53.78,53.66,53.74,16844.0,46.7367,46.8412,46.7367,46.8064,16844.0
2019-10-28 09:50:00,53.74,53.74,53.66,53.73,17625.0,46.8064,46.8064,46.7367,46.7977,17625.0
2019-10-28 09:55:00,53.73,53.76,53.67,53.69,19790.0,46.7977,46.8238,46.7454,46.7628,19790.0
2019-10-28 10:00:00,53.69,53.7,53.66,53.66,11907.0,46.7628,46.7715,46.7367,46.7367,11907.0
2019-10-28 10:05:00,53.66,53.7,53.59,53.61,19825.0,46.7367,46.7715,46.6757,46.6931,19825.0
2019-10-28 10:10:00,53.61,53.63,53.55,53.55,18779.0,46.6931,46.7106,46.6409,46.6409,18779.0
2019-10-28 10:15:00,53.54,53.6,53.52,53.57,15662.0,46.6322,46.6844,46.6147,46.6583,15662.0
2019-10-28 10:20:00,53.57,53.6,53.56,53.59,11746.0,46.6583,46.6844,46.6496,46.6757,11746.0
2019-10-28 10:25:00,53.6,53.75,53.6,53.74,43759.0,46.6844,46.8151,46.6844,46.8064,43759.0
2019-10-28 10:30:00,53.74,53.84,53.74,53.83,21794.0,46.8064,46.8935,46.8064,46.8847,21794.0
2019-10-28 10:35:00,53.83,53.83,53.73,53.73,21188.0,46.8847,46.8847,46.7977,46.7977,21188.0
2019-10-28 10:40:00,53.73,53.74,53.7,53.73,14764.0,46.7977,46.8064,46.7715,46.7977,14764.0
2019-10-28 10:45:00,53.73,53.74,53.7,53.71,9965.0,46.7977,46.8064,46.7715,46.7802,9965.0
2019-10-28 10:50:00,53.7,53.71,53.63,53.64,17124.0,46.7715,46.7802,46.7106,46.7193,17124.0
2019-10-28 10:55:00,53.63,53.75,53.63,53.71,41723.0,46.7106,46.8151,46.7106,46.7802,41723.0
2019-10-28 11:00:00,53.71,53.77,53.7,53.77,20024.0,46.7802,46.8325,46.7715,46.8325,20024.0
2019-10-28 11:05:00,53.77,53.77,53.55,53.55,40900.0,46.8325,46.8325,46.6409,46.6409,40900.0
2019-10-28 11:10:00,53.56,53.59,53.51,53.55,17151.0,46.6496,46.6757,46.606,46.6409,17151.0
2019-10-28 11:15:00,53.54,53.56,53.52,53.52,9501.0,46.6322,46.6496,46.6147,46.6147,9501.0
2019-10-28 11:20:00,53.53,53.56,53.51,53.55,10286.0,46.6235,46.6496,46.606,46.6409,10286.0
2019-10-28 11:25:00,53.55,53.56,53.52,53.53,8349.0,46.6409,46.6496,46.6147,46.6235,8349.0
2019-10-28 11:30:00,53.54,53.56,53.51,53.55,16386.0,46.6322,46.6496,46.606,46.6409,16386.0
2019-10-28 11:35:00,53.55,53.57,53.52,53.53,11197.0,46.6409,46.6583,46.6147,46.6235,11197.0
2019-10-28 11:40:00,53.53,53.57,53.53,53.54,8187.0,46.6235,46.6583,46.6235,46.6322,8187.0
2019-10-28 11:45:00,53.54,53.57,53.53,53.56,11345.0,46.6322,46.6583,46.6235,46.6496,11345.0
2019-10-28 11:50:00,53.56,53.57,53.51,53.52,6743.0,46.6496,46.6583,46.606,46.6147,6743.0
2019-10-28 11:55:00,53.51,53.53,53.48,53.53,15239.0,46.606,46.6235,46.5799,46.6235,15239.0
2019-10-28 12:00:00,53.53,53.53,53.48,53.48,12921.0,46.6235,46.6235,46.5799,46.5799,12921.0
2019-10-28 12:05:00,53.49,53.52,53.47,53.51,16232.0,46.5886,46.6147,46.5712,46.606,16232.0
2019-10-28 12:10:00,53.51,53.51,53.48,53.5,10727.0,46.606,46.606,46.5799,46.5973,10727.0
2019-10-28 12:15:00,53.49,53.51,53.48,53.51,8576.0,46.5886,46.606,46.5799,46.606,8576.0
2019-10-28 12:20:00,53.51,53.53,53.5,53.51,10004.0,46.606,46.6235,46.5973,46.606,10004.0
2019-10-28 12:25:00,53.51,53.53,53.46,53.52,21642.0,46.606,46.6235,46.5625,46.6147,21642.0
2019-10-28 12:30:00,53.52,53.56,53.52,53.55,21803.0,46.6147,46.6496,46.6147,46.6409,21803.0
2019-10-28 12:35:00,53.54,53.58,53.53,53.57,7190.0,46.6322,46.667,46.6235,46.6583,7190.0
2019-10-28 12:40:00,53.57,53.61,53.56,53.59,19792.0,46.6583,46.6931,46.6496,46.6757,19792.0
2019-10-28 12:45:00,53.58,53.59,53.56,53.56,9841.0,46.667,46.6757,46.6496,46.6496,9841.0
2019-10-28 12:50:00,53.56,53.57,53.54,53.55,11581.0,46.6496,46.6583,46.6322,46.6409,11581.0
2019-10-28 12:55:00,53.56,53.56,53.51,53.53,12685.0,46.6496,46.6496,46.606,46.6235,12685.0
2019-10-28 13:00:00,53.53,53.54,53.51,53.52,11384.0,46.6235,46.6322,46.606,46.6147,11384.0
2019-10-28 13:05:00,53.52,53.53,53.51,53.52,4723.0,46.6147,46.6235,46.606,46.6147,4723.0
2019-10-28 13:10:00,53.52,53.53,53.5,53.53,17605.0,46.6147,46.6235,46.5973,46.6235,17605.0
2019-10-28 13:15:00,53.53,53.54,53.51,53.53,10927.0,46.6235,46.6322,46.606,46.6235,10927.0
2019-10-28 13:20:00,53.54,53.61,53.52,53.61,18291.0,46.6322,46.6931,46.6147,46.6931,18291.0
2019-10-28 13:25:00,53.6,53.6,53.56,53.59,13934.0,46.6844,46.6844,46.6496,46.6757,13934.0
2019-10-28 13:30:00,53.59,53.6,53.57,53.58,9007.0,46.6757,46.6844,46.6583,46.667,9007.0
2019-10-28 13:35:00,53.58,53.6,53.56,53.59,10335.0,46.667,46.6844,46.6496,46.6757,10335.0
2019-10-28 13:40:00,53.59,53.6,53.55,53.55,11111.0,46.6757,46.6844,46.6409,46.6409,11111.0
2019-10-28 13:45:00,53.55,53.57,53.53,53.54,9864.0,46.6409,46.6583,46.6235,46.6322,9864.0
2019-10-28 13:50:00,53.54,53.56,53.53,53.55,9849.0,46.6322,46.6496,46.6235,46.6409,9849.0
2019-10-28 13:55:00,53.56,53.56,53.52,53.56,16849.0,46.6496,46.6496,46.6147,46.6496,16849.0
2019-10-28 14:00:00,53.55,53.57,53.55,53.56,8379.0,46.6409,46.6583,46.6409,46.6496,8379.0
2019-10-28 14:05:00,53.55,53.57,53.55,53.56,9405.0,46.6409,46.6583,46.6409,46.6496,9405.0
2019-10-28 14:10:00,53.56,53.58,53.55,53.57,9309.0,46.6496,46.667,46.6409,46.6583,9309.0
2019-10-28 14:15:00,53.58,53.62,53.57,53.61,12588.0,46.667,46.7018,46.6583,46.6931,12588.0
2019-10-28 14:20:00,53.61,53.61,53.58,53.58,9110.0,46.6931,46.6931,46.667,46.667,9110.0
2019-10-28 14:25:00,53.58,53.58,53.55,53.55,11761.0,46.667,46.667,46.6409,46.6409,11761.0
2019-10-28 14:30:00,53.55,53.58,53.55,53.57,10659.0,46.6409,46.667,46.6409,46.6583,10659.0
2019-10-28 14:35:00,53.57,53.6,53.56,53.59,15527.0,46.6583,46.6844,46.6496,46.6757,15527.0
2019-10-28 14:40:00,53.59,53.6,53.58,53.59,10266.0,46.6757,46.6844,46.667,46.6757,10266.0
2019-10-28 14:45:00,53.6,53.62,53.59,53.62,12164.0,46.6844,46.7018,46.6757,46.7018,12164.0
2019-10-28 14:50:00,53.62,53.63,53.6,53.61,12318.0,46.7018,46.7106,46.6844,46.6931,12318.0
2019-10-28 14:55:00,53.6,53.61,53.57,53.57,9651.0,46.6844,46.6931,46.6583,46.6583,9651.0
2019-10-28 15:00:00,53.58,53.59,53.56,53.59,16041.0,46.667,46.6757,46.6496,46.6757,16041.0
2019-10-28 15:05:00,53.58,53.61,53.58,53.61,8937.0,46.667,46.6931,46.667,46.6931,8937.0
2019-10-28 15:10:00,53.61,53.64,53.58,53.59,35437.0,46.6931,46.7193,46.667,46.6757,35437.0
2019-10-28 15:15:00,53.59,53.59,53.56,53.57,14798.0,46.6757,46.6757,46.6496,46.6583,14798.0
2019-10-28 15:20:00,53.58,53.63,53.57,53.59,24228.0,46.667,46.7106,46.6583,46.6757,24228.0
2019-10-28 15:25:00,53.6,53.62,53.59,53.59,23754.0,46.6844,46.7018,46.6757,46.6757,23754.0
2019-10-28 15:30:00,53.59,53.6,53.57,53.6,24994.0,46.6757,46.6844,46.6583,46.6844,24994.0
2019-10-28 15:35:00,53.59,53.6,53.54,53.54,27382.0,46.6757,46.6844,46.6322,46.6322,27382.0
2019-10-28 15:40:00,53.54,53.55,53.53,53.54,41827.0,46.6322,46.6409,46.6235,46.6322,41827.0
2019-10-28 15:45:00,53.54,53.58,53.53,53.58,49630.0,46.6322,46.667,46.6235,46.667,49630.0
2019-10-28 15:50:00,53.58,53.58,53.55,53.55,67856.0,46.667,46.667,46.6409,46.6409,67856.0
2019-10-28 15:55:00,53.56,53.58,53.5,53.51,180856.0,46.6496,46.667,46.5973,46.606,180856.0
2019-10-29 09:30:00,53.34,53.62,53.26,53.56,55272.0,46.458,46.7018,46.3883,46.6496,55272.0
2019-10-29 09:35:00,53.55,53.69,53.54,53.55,18038.0,46.6409,46.7628,46.6322,46.6409,18038.0
2019-10-29 09:40:00,53.55,53.59,53.54,53.58,22585.0,46.6409,46.6757,46.6322,46.667,22585.0
2019-10-29 09:45:00,53.57,53.67,53.53,53.67,11654.0,46.6583,46.7454,46.6235,46.7454,11654.0
2019-10-29 09:50:00,53.68,53.71,53.62,53.62,25684.0,46.7541,46.7802,46.7018,46.7018,25684.0
2019-10-29 09:55:00,53.63,53.73,53.61,53.73,13772.0,46.7106,46.7977,46.6931,46.7977,13772.0
2019-10-29 10:00:00,53.73,53.78,53.7,53.72,14883.0,46.7977,46.8412,46.7715,46.7889,14883.0
2019-10-29 10:05:00,53.72,53.82,53.7,53.82,16877.0,46.7889,46.876,46.7715,46.876,16877.0
2019-10-29 10:10:00,53.83,53.83,53.73,53.75,14091.0,46.8847,46.8847,46.7977,46.8151,14091.0
2019-10-29 10:15:00,53.75,53.8,53.74,53.78,11139.0,46.8151,46.8586,46.8064,46.8412,11139.0
2019-10-29 10:20:00,53.77,53.78,53.72,53.75,16466.0,46.8325,46.8412,46.7889,46.8151,16466.0
2019-10-29 10:25:00,53.75,53.78,53.73,53.74,13662.0,46.8151,46.8412,46.7977,46.8064,13662.0
2019-10-29 10:30:00,53.75,53.82,53.75,53.82,18135.0,46.8151,46.876,46.8151,46.876,18135.0
2019-10-29 10:35:00,53.81,53.82,53.77,53.78,19963.0,46.8673,46.876,46.8325,46.8412,19963.0
2019-10-29 10:40:00,53.79,53.79,53.73,53.75,13921.0,46.8499,46.8499,46.7977,46.8151,13921.0
2019-10-29 10:45:00,53.75,53.81,53.74,53.77,18279.0,46.8151,46.8673,46.8064,46.8325,18279.0
2019-10-29 10:50:00,53.76,53.77,53.74,53.76,14922.0,46.8238,46.8325,46.8064,46.8238,14922.0
2019-10-29 10:55:00,53.77,53.81,53.77,53.8,18125.0,46.8325,46.8673,46.8325,46.8586,18125.0
2019-10-29 11:00:00,53.8,53.83,53.79,53.8,33101.0,46.8586,46.8847,46.8499,46.8586,33101.0
2019-10-29 11:05:00,53.8,53.83,53.79,53.83,13617.0,46.8586,46.8847,46.8499,46.8847,13617.0
2019-10-29 11:10:00,53.83,53.85,53.82,53.83,21012.0,46.8847,46.9022,46.876,46.8847,21012.0
2019-10-29 11:15:00,53.83,53.89,53.83,53.86,29232.0,46.8847,46.937,46.8847,46.9109,29232.0
2019-10-29 11:20:00,53.87,53.88,53.79,53.82,25402.0,46.9196,46.9283,46.8499,46.876,25402.0
2019-10-29 11:25:00,53.81,53.85,53.8,53.84,12625.0,46.8673,46.9022,46.8586,46.8935,12625.0
2019-10-29 11:30:00,53.84,53.86,53.82,53.85,16915.0,46.8935,46.9109,46.876,46.9022,16915.0
2019-10-29 11:35:00,53.85,53.85,53.78,53.8,10933.0,46.9022,46.9022,46.8412,46.8586,10933.0
2019-10-29 11:40:00,53.8,53.84,53.79,53.84,10394.0,46.8586,46.8935,46.8499,46.8935,10394.0
2019-10-29 11:45:00,53.83,53.84,53.75,53.77,18695.0,46.8847,46.8935,46.8151,46.8325,18695.0
2019-10-29 11:50:00,53.78,53.8,53.77,53.8,15200.0,46.8412,46.8586,46.8325,46.8586,15200.0
2019-10-29 11:55:00,53.79,53.8,53.67,53.71,23388.0,46.8499,46.8586,46.7454,46.7802,23388.0
2019-10-29 12:00:00,53.7,53.75,53.64,53.68,27613.0,46.7715,46.8151,46.7193,46.7541,27613.0
2019-10-29 12:05:00,53.68,53.71,53.65,53.7,13173.0,46.7541,46.7802,46.728,46.7715,13173.0
2019-10-29 12:10:00,53.71,53.71,53.67,53.69,10763.0,46.7802,46.7802,46.7454,46.7628,10763.0
2019-10-29 12:15:00,53.69,53.72,53.68,53.72,14235.0,46.7628,46.7889,46.7541,46.7889,14235.0
2019-10-29 12:20:00,53.71,53.76,53.71,53.74,9432.0,46.7802,46.8238,46.7802,46.8064,9432.0
2019-10-29 12:25:00,53.74,53.75,53.71,53.74,9106.0,46.8064,46.8151,46.7802,46.8064,9106.0
2019-10-29 12:30:00,53.74,53.74,53.69,53.69,8702.0,46.8064,46.8064,46.7628,46.7628,8702.0
2019-10-29 12:35:00,53.69,53.71,53.68,53.69,11307.0,46.7628,46.7802,46.7541,46.7628,11307.0
2019-10-29 12:40:00,53.7,53.71,53.68,53.7,11178.0,46.7715,46.7802,46.7541,46.7715,11178.0
2019-10-29 12:45:00,53.7,53.72,53.68,53.69,10441.0,46.7715,46.7889,46.7541,46.7628,10441.0
2019-10-29 12:50:00,53.7,53.71,53.66,53.7,9357.0,46.7715,46.7802,46.7367,46.7715,9357.0
2019-10-29 12:55:00,53.7,53.72,53.69,53.72,9495.0,46.7715,46.7889,46.7628,46.7889,9495.0
2019-10-29 13:00:00,53.71,53.72,53.69,53.7,7560.0,46.7802,46.7889,46.7628,46.7715,7560.0
2019-10-29 13:05:00,53.7,53.71,53.68,53.71,7825.0,46.7715,46.7802,46.7541,46.7802,7825.0
2019-10-29 13:10:00,53.7,53.72,53.69,53.7,10429.0,46.7715,46.7889,46.7628,46.7715,10429.0
2019-10-29 13:15:00,53.69,53.7,53.67,53.68,6787.0,46.7628,46.7715,46.7454,46.7541,6787.0
2019-10-29 13:20:00,53.68,53.7,53.67,53.68,9904.0,46.7541,46.7715,46.7454,46.7541,9904.0
2019-10-29 13:25:00,53.68,53.68,53.66,53.66,5908.0,46.7541,46.7541,46.7367,46.7367,5908.0
2019-10-29 13:30:00,53.66,53.66,53.62,53.64,19635.0,46.7367,46.7367,46.7018,46.7193,19635.0
2019-10-29 13:35:00,53.64,53.66,53.64,53.66,8442.0,46.7193,46.7367,46.7193,46.7367,8442.0
2019-10-29 13:40:00,53.65,53.65,53.62,53.63,8469.0,46.728,46.728,46.7018,46.7106,8469.0
2019-10-29 13:45:00,53.62,53.63,53.61,53.61,10852.0,46.7018,46.7106,46.6931,46.6931,10852.0
2019-10-29 13:50:00,53.61,53.63,53.6,53.61,12458.0,46.6931,46.7106,46.6844,46.6931,12458.0
2019-10-29 13:55:00,53.61,53.61,53.6,53.6,5744.0,46.6931,46.6931,46.6844,46.6844,5744.0
2019-10-29 14:00:00,53.6,53.6,53.53,53.54,20633.0,46.6844,46.6844,46.6235,46.6322,20633.0
2019-10-29 14:05:00,53.53,53.58,53.53,53.58,11552.0,46.6235,46.667,46.6235,46.667,11552.0
2019-10-29 14:10:00,53.57,53.58,53.56,53.57,10452.0,46.6583,46.667,46.6496,46.6583,10452.0
2019-10-29 14:15:00,53.57,53.57,53.54,53.57,18468.0,46.6583,46.6583,46.6322,46.6583,18468.0
2019-10-29 14:20:00,53.57,53.57,53.54,53.56,16383.0,46.6583,46.6583,46.6322,46.6496,16383.0
2019-10-29 14:25:00,53.56,53.58,53.55,53.58,10413.0,46.6496,46.667,46.6409,46.667,10413.0
2019-10-29 14:30:00,53.57,53.59,53.55,53.59,12172.0,46.6583,46.6757,46.6409,46.6757,12172.0
2019-10-29 14:35:00,53.59,53.61,53.56,53.58,17510.0,46.6757,46.6931,46.6496,46.667,17510.0
2019-10-29 14:40:00,53.58,53.58,53.54,53.56,9836.0,46.667,46.667,46.6322,46.6496,9836.0
2019-10-29 14:45:00,53.55,53.57,53.53,53.54,8732.0,46.6409,46.6583,46.6235,46.6322,8732.0
2019-10-29 14:50:00,53.54,53.57,53.53,53.57,11799.0,46.6322,46.6583,46.6235,46.6583,11799.0
2019-10-29 14:55:00,53.56,53.59,53.55,53.57,10781.0,46.6496,46.6757,46.6409,46.6583,10781.0
2019-10-29 15:00:00,53.57,53.59,53.55,53.59,29630.0,46.6583,46.6757,46.6409,46.6757,29630.0
2019-10-29 15:05:00,53.59,53.6,53.53,53.54,14551.0,46.6757,46.6844,46.6235,46.6322,14551.0
2019-10-29 15:10:00,53.54,53.57,53.53,53.56,14813.0,46.6322,46.6583,46.6235,46.6496,14813.0
2019-10-29 15:15:00,53.56,53.63,53.55,53.62,80340.0,46.6496,46.7106,46.6409,46.7018,80340.0
2019-10-29 15:20:00,53.63,53.66,53.61,53.63,22786.0,46.7106,46.7367,46.6931,46.7106,22786.0
2019-10-29 15:25:00,53.63,53.66,53.62,53.62,15197.0,46.7106,46.7367,46.7018,46.7018,15197.0
2019-10-29 15:30:00,53.63,53.64,53.55,53.57,27524.0,46.7106,46.7193,46.6409,46.6583,27524.0
2019-10-29 15:35:00,53.57,53.61,53.56,53.6,28766.0,46.6583,46.6931,46.6496,46.6844,28766.0
2019-10-29 15:40:00,53.6,53.64,53.58,53.64,34219.0,46.6844,46.7193,46.667,46.7193,34219.0
2019-10-29 15:45:00,53.64,53.65,53.61,53.63,41931.0,46.7193,46.728,46.6931,46.7106,41931.0
2019-10-29 15:50:00,53.63,53.63,53.59,53.61,59221.0,46.7106,46.7106,46.6757,46.6931,59221.0
2019-10-29 15:55:00,53.62,53.66,53.56,53.58,160566.0,46.7018,46.7367,46.6496,46.667,160566.0
2019-10-30 09:30:00,53.5,53.59,53.4,53.44,35505.0,46.5973,46.6757,46.5102,46.5451,35505.0
2019-10-30 09:35:00,53.43,53.45,53.27,53.35,14834.0,46.5364,46.5538,46.397,46.4667,14834.0
2019-10-30 09:40:00,53.36,53.37,53.32,53.36,11889.0,46.4754,46.4841,46.4406,46.4754,11889.0
2019-10-30 09:45:00,53.35,53.35,53.28,53.33,10100.0,46.4667,46.4667,46.4057,46.4493,10100.0
2019-10-30 09:50:00,53.33,53.35,53.25,53.26,15257.0,46.4493,46.4667,46.3796,46.3883,15257.0
2019-10-30 09:55:00,53.27,53.38,53.27,53.35,11366.0,46.397,46.4928,46.397,46.4667,11366.0
2019-10-30 10:00:00,53.35,53.37,53.2,53.28,44517.0,46.4667,46.4841,46.336,46.4057,44517.0
2019-10-30 10:05:00,53.3,53.32,53.27,53.31,14868.0,46.4231,46.4406,46.397,46.4318,14868.0
2019-10-30 10:10:00,53.32,53.33,53.26,53.27,14769.0,46.4406,46.4493,46.3883,46.397,14769.0
2019-10-30 10:15:00,53.27,53.3,53.24,53.3,10021.0,46.397,46.4231,46.3709,46.4231,10021.0
2019-10-30 10:20:00,53.29,53.31,53.27,53.27,15937.0,46.4144,46.4318,46.397,46.397,15937.0
2019-10-30 10:25:00,53.28,53.29,53.24,53.27,17319.0,46.4057,46.4144,46.3709,46.397,17319.0
2019-10-30 10:30:00,53.27,53.27,53.18,53.23,15082.0,46.397,46.397,46.3186,46.3622,15082.0
2019-10-30 10:35:00,53.23,53.27,53.22,53.26,14669.0,46.3622,46.397,46.3535,46.3883,14669.0
2019-10-30 10:40:00,53.25,53.31,53.24,53.3,11482.0,46.3796,46.4318,46.3709,46.4231,11482.0
2019-10-30 10:45:00,53.3,53.35,53.3,53.33,20192.0,46.4231,46.4667,46.4231,46.4493,20192.0
2019-10-30 10:50:00,53.33,53.36,53.31,53.35,15717.0,46.4493,46.4754,46.4318,46.4667,15717.0
2019-10-30 10:55:00,53.35,53.37,53.33,53.37,13082.0,46.4667,46.4841,46.4493,46.4841,13082.0
2019-10-30 11:00:00,53.37,53.39,53.34,53.39,17033.0,46.4841,46.5015,46.458,46.5015,17033.0
2019-10-30 11:05:00,53.39,53.44,53.36,53.41,17289.0,46.5015,46.5451,46.4754,46.5189,17289.0
2019-10-30 11:10:00,53.42,53.44,53.39,53.4,14260.0,46.5276,46.5451,46.5015,46.5102,14260.0
2019-10-30 11:15:00,53.4,53.42,53.39,53.42,6302.0,46.5102,46.5276,46.5015,46.5276,6302.0
2019-10-30 11:20:00,53.42,53.42,53.35,53.36,15637.0,46.5276,46.5276,46.4667,46.4754,15637.0
2019-10-30 11:25:00,53.35,53.36,53.33,53.34,9067.0,46.4667,46.4754,46.4493,46.458,9067.0
2019-10-30 11:30:00,53.33,53.34,53.31,53.34,10734.0,46.4493,46.458,46.4318,46.458,10734.0
2019-10-30 11:35:00,53.34,53.38,53.33,53.37,9913.0,46.458,46.4928,46.4493,46.4841,9913.0
2019-10-30 11:40:00,53.36,53.38,53.34,53.36,11528.0,46.4754,46.4928,46.458,46.4754,11528.0
2019-10-30 11:45:00,53.35,53.38,53.35,53.37,10273.0,46.4667,46.4928,46.4667,46.4841,10273.0
2019-10-30 11:50:00,53.38,53.38,53.35,53.36,14559.0,46.4928,46.4928,46.4667,46.4754,14559.0
2019-10-30 11:55:00,53.36,53.38,53.34,53.38,14707.0,46.4754,46.4928,46.458,46.4928,14707.0
2019-10-30 12:00:00,53.37,53.39,53.36,53.39,9016.0,46.4841,46.5015,46.4754,46.5015,9016.0
2019-10-30 12:05:00,53.4,53.41,53.39,53.4,13449.0,46.5102,46.5189,46.5015,46.5102,13449.0
2019-10-30 12:10:00,53.41,53.41,53.38,53.38,8858.0,46.5189,46.5189,46.4928,46.4928,8858.0
2019-10-30 12:15:00,53.38,53.41,53.37,53.4,9630.0,46.4928,46.5189,46.4841,46.5102,9630.0
2019-10-30 12:20:00,53.4,53.44,53.39,53.44,12081.0,46.5102,46.5451,46.5015,46.5451,12081.0
2019-10-30 12:25:00,53.43,53.47,53.43,53.46,8808.0,46.5364,46.5712,46.5364,46.5625,8808.0
2019-10-30 12:30:00,53.46,53.49,53.41,53.41,19534.0,46.5625,46.5886,46.5189,46.5189,19534.0
2019-10-30 12:35:00,53.41,53.43,53.39,53.4,8636.0,46.5189,46.5364,46.5015,46.5102,8636.0
2019-10-30 12:40:00,53.41,53.41,53.39,53.4,7625.0,46.5189,46.5189,46.5015,46.5102,7625.0
2019-10-30 12:45:00,53.4,53.41,53.39,53.4,7603.0,46.5102,46.5189,46.5015,46.5102,7603.0
2019-10-30 12:50:00,53.4,53.41,53.38,53.38,6686.0,46.5102,46.5189,46.4928,46.4928,6686.0
2019-10-30 12:55:00,53.38,53.38,53.36,53.37,7193.0,46.4928,46.4928,46.4754,46.4841,7193.0
2019-10-30 13:00:00,53.37,53.38,53.36,53.38,9844.0,46.4841,46.4928,46.4754,46.4928,9844.0
2019-10-30 13:05:00,53.38,53.4,53.36,53.37,10621.0,46.4928,46.5102,46.4754,46.4841,10621.0
2019-10-30 13:10:00,53.36,53.37,53.35,53.36,8018.0,46.4754,46.4841,46.4667,46.4754,8018.0
2019-10-30 13:15:00,53.37,53.39,53.37,53.37,9291.0,46.4841,46.5015,46.4841,46.4841,9291.0
2019-10-30 13:20:00,53.37,53.4,53.36,53.38,13805.0,46.4841,46.5102,46.4754,46.4928,13805.0
2019-10-30 13:25:00,53.38,53.39,53.37,53.37,7678.0,46.4928,46.5015,46.4841,46.4841,7678.0
2019-10-30 13:30:00,53.36,53.36,53.31,53.31,9720.0,46.4754,46.4754,46.4318,46.4318,9720.0
2019-10-30 13:35:00,53.32,53.32,53.3,53.32,8633.0,46.4406,46.4406,46.4231,46.4406,8633.0
2019-10-30 13:40:00,53.31,53.32,53.3,53.3,7094.0,46.4318,46.4406,46.4231,46.4231,7094.0
2019-10-30 13:45:00,53.29,53.35,53.27,53.27,24992.0,46.4144,46.4667,46.397,46.397,24992.0
2019-10-30 13:50:00,53.27,53.34,53.27,53.32,16094.0,46.397,46.458,46.397,46.4406,16094.0
2019-10-30 13:55:00,53.31,53.32,53.27,53.28,16035.0,46.4318,46.4406,46.397,46.4057,16035.0
2019-10-30 14:00:00,53.26,53.3,53.13,53.27,13710.0,46.3883,46.4231,46.2751,46.397,13710.0
2019-10-30 14:05:00,53.28,53.28,53.2,53.23,13376.0,46.4057,46.4057,46.336,46.3622,13376.0
2019-10-30 14:10:00,53.24,53.28,53.23,53.26,15348.0,46.3709,46.4057,46.3622,46.3883,15348.0
2019-10-30 14:15:00,53.26,53.31,53.26,53.29,12403.0,46.3883,46.4318,46.3883,46.4144,12403.0
2019-10-30 14:20:00,53.29,53.31,53.28,53.29,15508.0,46.4144,46.4318,46.4057,46.4144,15508.0
2019-10-30 14:25:00,53.29,53.29,53.26,53.26,10700.0,46.4144,46.4144,46.3883,46.3883,10700.0
2019-10-30 14:30:00,53.25,53.27,53.17,53.21,25971.0,46.3796,46.397,46.3099,46.3447,25971.0
2019-10-30 14:35:00,53.21,53.26,53.17,53.18,19031.0,46.3447,46.3883,46.3099,46.3186,19031.0
2019-10-30 14:40:00,53.19,53.23,53.19,53.22,18633.0,46.3273,46.3622,46.3273,46.3535,18633.0
2019-10-30 14:45:00,53.22,53.25,53.21,53.23,16532.0,46.3535,46.3796,46.3447,46.3622,16532.0
2019-10-30 14:50:00,53.24,53.36,53.23,53.34,24246.0,46.3709,46.4754,46.3622,46.458,24246.0
2019-10-30 14:55:00,53.34,53.37,53.31,53.33,14586.0,46.458,46.4841,46.4318,46.4493,14586.0
2019-10-30 15:00:00,53.33,53.37,53.33,53.36,15511.0,46.4493,46.4841,46.4493,46.4754,15511.0
2019-10-30 15:05:00,53.36,53.38,53.34,53.34,21181.0,46.4754,46.4928,46.458,46.458,21181.0
2019-10-30 15:10:00,53.35,53.36,53.3,53.32,21143.0,46.4667,46.4754,46.4231,46.4406,21143.0
2019-10-30 15:15:00,53.33,53.34,53.31,53.34,20220.0,46.4493,46.458,46.4318,46.458,20220.0
2019-10-30 15:20:00,53.34,53.44,53.34,53.42,34466.0,46.458,46.5451,46.458,46.5276,34466.0
2019-10-30 15:25:00,53.41,53.42,53.35,53.41,20272.0,46.5189,46.5276,46.4667,46.5189,20272.0
2019-10-30 15:30:00,53.41,53.43,53.39,53.4,27114.0,46.5189,46.5364,46.5015,46.5102,27114.0
2019-10-30 15:35:00,53.4,53.42,53.36,53.36,33212.0,46.5102,46.5276,46.4754,46.4754,33212.0
2019-10-30 15:40:00,53.37,53.38,53.32,53.33,33300.0,46.4841,46.4928,46.4406,46.4493,33300.0
2019-10-30 15:45:00,53.33,53.34,53.3,53.33,54473.0,46.4493,46.458,46.4231,46.4493,54473.0
2019-10-30 15:50:00,53.33,53.41,53.32,53.4,61879.0,46.4493,46.5189,46.4406,46.5102,61879.0
2019-10-30 15:55:00,53.4,53.41,53.3,53.36,135232.0,46.5102,46.5189,46.4231,46.4754,135232.0
2019-10-31 09:30:00,53.15,53.15,52.83,52.87,50438.0,46.2925,46.2925,46.0138,46.0486,50438.0
2019-10-31 09:35:00,52.88,53.02,52.87,53.01,15356.0,46.0573,46.1793,46.0486,46.1705,15356.0
2019-10-31 09:40:00,53.04,53.18,53.02,53.14,15283.0,46.1967,46.3186,46.1793,46.2838,15283.0
2019-10-31 09:45:00,53.14,53.15,53.04,53.08,17272.0,46.2838,46.2925,46.1967,46.2315,17272.0
2019-10-31 09:50:00,53.08,53.27,53.06,53.27,22961.0,46.2315,46.397,46.2141,46.397,22961.0
2019-10-31 09:55:00,53.27,53.28,53.2,53.24,12981.0,46.397,46.4057,46.336,46.3709,12981.0
2019-10-31 10:00:00,53.24,53.26,53.13,53.14,14461.0,46.3709,46.3883,46.2751,46.2838,14461.0
2019-10-31 10:05:00,53.14,53.18,53.13,53.17,15232.0,46.2838,46.3186,46.2751,46.3099,15232.0
2019-10-31 10:10:00,53.16,53.17,53.11,53.14,14180.0,46.3012,46.3099,46.2576,46.2838,14180.0
2019-10-31 10:15:00,53.14,53.2,53.14,53.17,11521.0,46.2838,46.336,46.2838,46.3099,11521.0
2019-10-31 10:20:00,53.18,53.2,53.07,53.11,24113.0,46.3186,46.336,46.2228,46.2576,24113.0
2019-10-31 10:25:00,53.11,53.13,53.02,53.04,8421.0,46.2576,46.2751,46.1793,46.1967,8421.0
2019-10-31 10:30:00,53.04,53.04,52.96,52.97,12399.0,46.1967,46.1967,46.127,46.1357,12399.0
2019-10-31 10:35:00,52.96,53.0,52.95,52.96,16359.0,46.127,46.1618,46.1183,46.127,16359.0
2019-10-31 10:40:00,52.96,53.0,52.94,52.95,11591.0,46.127,46.1618,46.1096,46.1183,11591.0
2019-10-31 10:45:00,52.95,52.95,52.88,52.89,9861.0,46.1183,46.1183,46.0573,46.066,9861.0
2019-10-31 10:50:00,52.9,52.95,52.9,52.93,8855.0,46.0747,46.1183,46.0747,46.1009,8855.0
2019-10-31 10:55:00,52.93,53.0,52.91,53.0,12279.0,46.1009,46.1618,46.0834,46.1618,12279.0
2019-10-31 11:00:00,52.99,53.05,52.98,52.99,13031.0,46.1531,46.2054,46.1444,46.1531,13031.0
2019-10-31 11:05:00,52.99,53.04,52.99,53.04,8316.0,46.1531,46.1967,46.1531,46.1967,8316.0
2019-10-31 11:10:00,53.04,53.06,53.01,53.05,11041.0,46.1967,46.2141,46.1705,46.2054,11041.0
2019-10-31 11:15:00,53.05,53.06,52.96,52.96,11366.0,46.2054,46.2141,46.127,46.127,11366.0
2019-10-31 11:20:00,52.96,53.02,52.96,53.01,7965.0,46.127,46.1793,46.127,46.1705,7965.0
2019-10-31 11:25:00,53.01,53.03,52.99,53.0,9166.0,46.1705,46.188,46.1531,46.1618,9166.0
2019-10-31 11:30:00,53.0,53.02,52.97,52.97,13826.0,46.1618,46.1793,46.1357,46.1357,13826.0
2019-10-31 11:35:00,52.96,53.0,52.95,53.0,6616.0,46.127,46.1618,46.1183,46.1618,6616.0
2019-10-31 11:40:00,53.0,53.03,52.98,53.01,12497.0,46.1618,46.188,46.1444,46.1705,12497.0
2019-10-31 11:45:00,53.0,53.01,52.98,53.0,9523.0,46.1618,46.1705,46.1444,46.1618,9523.0
2019-10-31 11:50:00,52.99,53.02,52.99,53.01,13421.0,46.1531,46.1793,46.1531,46.1705,13421.0
2019-10-31 11:55:00,53.01,53.06,52.99,53.04,40747.0,46.1705,46.2141,46.1531,46.1967,40747.0
2019-10-31 12:00:00,53.03,53.04,52.94,52.94,31361.0,46.188,46.1967,46.1096,46.1096,31361.0
2019-10-31 12:05:00,52.95,53.01,52.93,53.0,10929.0,46.1183,46.1705,46.1009,46.1618,10929.0
2019-10-31 12:10:00,52.99,53.02,52.98,53.01,11779.0,46.1531,46.1793,46.1444,46.1705,11779.0
2019-10-31 12:15:00,53.01,53.01,52.97,52.97,13887.0,46.1705,46.1705,46.1357,46.1357,13887.0
2019-10-31 12:20:00,52.96,52.99,52.96,52.96,7020.0,46.127,46.1531,46.127,46.127,7020.0
2019-10-31 12:25:00,52.97,53.05,52.97,53.05,10152.0,46.1357,46.2054,46.1357,46.2054,10152.0
2019-10-31 12:30:00,53.05,53.08,53.03,53.04,12477.0,46.2054,46.2315,46.188,46.1967,12477.0
2019-10-31 12:35:00,53.04,53.07,53.03,53.07,16601.0,46.1967,46.2228,46.188,46.2228,16601.0
2019-10-31 12:40:00,53.07,53.07,53.05,53.07,8499.0,46.2228,46.2228,46.2054,46.2228,8499.0
2019-10-31 12:45:00,53.06,53.07,53.0,53.03,14674.0,46.2141,46.2228,46.1618,46.188,14674.0
2019-10-31 12:50:00,53.02,53.06,53.01,53.06,31079.0,46.1793,46.2141,46.1705,46.2141,31079.0
2019-10-31 12:55:00,53.06,53.07,53.05,53.07,7193.0,46.2141,46.2228,46.2054,46.2228,7193.0
2019-10-31 13:00:00,53.06,53.12,53.05,53.11,12206.0,46.2141,46.2664,46.2054,46.2576,12206.0
2019-10-31 13:05:00,53.12,53.2,53.11,53.18,11624.0,46.2664,46.336,46.2576,46.3186,11624.0
2019-10-31 13:10:00,53.18,53.2,53.13,53.17,15119.0,46.3186,46.336,46.2751,46.3099,15119.0
2019-10-31 13:15:00,53.16,53.17,53.14,53.14,8932.0,46.3012,46.3099,46.2838,46.2838,8932.0
2019-10-31 13:20:00,53.14,53.15,53.12,53.14,6503.0,46.2838,46.2925,46.2664,46.2838,6503.0
2019-10-31 13:25:00,53.14,53.18,53.13,53.18,10568.0,46.2838,46.3186,46.2751,46.3186,10568.0
2019-10-31 13:30:00,53.19,53.21,53.18,53.19,9915.0,46.3273,46.3447,46.3186,46.3273,9915.0
2019-10-31 13:35:00,53.19,53.2,53.17,53.18,10041.0,46.3273,46.336,46.3099,46.3186,10041.0
2019-10-31 13:40:00,53.18,53.18,53.14,53.14,9441.0,46.3186,46.3186,46.2838,46.2838,9441.0
2019-10-31 13:45:00,53.14,53.15,53.11,53.11,24600.0,46.2838,46.2925,46.2576,46.2576,24600.0
2019-10-31 13:50:00,53.12,53.12,53.09,53.1,11345.0,46.2664,46.2664,46.2402,46.2489,11345.0
2019-10-31 13:55:00,53.1,53.11,53.08,53.08,8244.0,46.2489,46.2576,46.2315,46.2315,8244.0
2019-10-31 14:00:00,53.08,53.08,53.01,53.04,10507.0,46.2315,46.2315,46.1705,46.1967,10507.0
2019-10-31 14:05:00,53.03,53.09,53.02,53.07,14721.0,46.188,46.2402,46.1793,46.2228,14721.0
2019-10-31 14:10:00,53.07,53.07,53.04,53.04,8617.0,46.2228,46.2228,46.1967,46.1967,8617.0
2019-10-31 14:15:00,53.04,53.05,53.03,53.04,14797.0,46.1967,46.2054,46.188,46.1967,14797.0
2019-10-31 14:20:00,53.03,53.08,53.03,53.07,11170.0,46.188,46.2315,46.188,46.2228,11170.0
2019-10-31 14:25:00,53.08,53.11,53.07,53.08,9219.0,46.2315,46.2576,46.2228,46.2315,9219.0
2019-10-31 14:30:00,53.08,53.08,53.05,53.06,11315.0,46.2315,46.2315,46.2054,46.2141,11315.0
2019-10-31 14:35:00,53.06,53.07,53.05,53.06,11409.0,46.2141,46.2228,46.2054,46.2141,11409.0
2019-10-31 14:40:00,53.05,53.06,53.02,53.04,10840.0,46.2054,46.2141,46.1793,46.1967,10840.0
2019-10-31 14:45:00,53.04,53.04,53.0,53.03,11030.0,46.1967,46.1967,46.1618,46.188,11030.0
2019-10-31 14:50:00,53.02,53.06,53.01,53.04,11854.0,46.1793,46.2141,46.1705,46.1967,11854.0
2019-10-31 14:55:00,53.04,53.05,53.03,53.04,10744.0,46.1967,46.2054,46.188,46.1967,10744.0
2019-10-31 15:00:00,53.04,53.05,53.01,53.04,18342.0,46.1967,46.2054,46.1705,46.1967,18342.0
2019-10-31 15:05:00,53.03,53.06,53.02,53.06,22779.0,46.188,46.2141,46.1793,46.2141,22779.0
2019-10-31 15:10:00,53.06,53.11,53.04,53.1,23833.0,46.2141,46.2576,46.1967,46.2489,23833.0
2019-10-31 15:15:00,53.1,53.12,53.09,53.1,21543.0,46.2489,46.2664,46.2402,46.2489,21543.0
2019-10-31 15:20:00,53.09,53.12,53.08,53.12,29798.0,46.2402,46.2664,46.2315,46.2664,29798.0
2019-10-31 15:25:00,53.11,53.11,53.05,53.07,32813.0,46.2576,46.2576,46.2054,46.2228,32813.0
2019-10-31 15:30:00,53.07,53.15,53.04,53.14,61199.0,46.2228,46.2925,46.1967,46.2838,61199.0
2019-10-31 15:35:00,53.14,53.14,53.07,53.09,30554.0,46.2838,46.2838,46.2228,46.2402,30554.0
2019-10-31 15:40:00,53.09,53.12,53.08,53.09,55270.0,46.2402,46.2664,46.2315,46.2402,55270.0
2019-10-31 15:45:00,53.09,53.14,53.09,53.13,70716.0,46.2402,46.2838,46.2402,46.2751,70716.0
2019-10-31 15:50:00,53.13,53.17,53.09,53.15,155501.0,46.2751,46.3099,46.2402,46.2925,155501.0
2019-10-31 15:55:00,53.14,53.21,53.13,53.17,379588.0,46.2838,46.3447,46.2751,46.3099,379588.0
2019-11-01 09:30:00,53.49,53.58,53.41,53.42,53034.0,46.5886,46.667,46.5189,46.5276,53034.0
2019-11-01 09:35:00,53.43,53.44,53.36,53.37,16898.0,46.5364,46.5451,46.4754,46.4841,16898.0
2019-11-01 09:40:00,53.36,53.38,53.25,53.26,44187.0,46.4754,46.4928,46.3796,46.3883,44187.0
2019-11-01 09:45:00,53.25,53.34,53.23,53.32,21578.0,46.3796,46.458,46.3622,46.4406,21578.0
2019-11-01 09:50:00,53.31,53.33,53.28,53.33,15183.0,46.4318,46.4493,46.4057,46.4493,15183.0
2019-11-01 09:55:00,53.32,53.33,53.25,53.33,18405.0,46.4406,46.4493,46.3796,46.4493,18405.0
2019-11-01 10:00:00,53.31,53.38,53.25,53.33,19116.0,46.4318,46.4928,46.3796,46.4493,19116.0
2019-11-01 10:05:00,53.34,53.41,53.33,53.41,24694.0,46.458,46.5189,46.4493,46.5189,24694.0
2019-11-01 10:10:00,53.41,53.47,53.4,53.45,20020.0,46.5189,46.5712,46.5102,46.5538,20020.0
2019-11-01 10:15:00,53.45,53.45,53.36,53.37,28885.0,46.5538,46.5538,46.4754,46.4841,28885.0
2019-11-01 10:20:00,53.37,53.44,53.33,53.39,46573.0,46.4841,46.5451,46.4493,46.5015,46573.0
2019-11-01 10:25:00,53.38,53.39,53.3,53.31,18119.0,46.4928,46.5015,46.4231,46.4318,18119.0
2019-11-01 10:30:00,53.32,53.4,53.32,53.4,33260.0,46.4406,46.5102,46.4406,46.5102,33260.0
2019-11-01 10:35:00,53.4,53.42,53.35,53.37,25335.0,46.5102,46.5276,46.4667,46.4841,25335.0
2019-11-01 10:40:00,53.38,53.39,53.34,53.37,16172.0,46.4928,46.5015,46.458,46.4841,16172.0
2019-11-01 10:45:00,53.37,53.37,53.31,53.33,13334.0,46.4841,46.4841,46.4318,46.4493,13334.0
2019-11-01 10:50:00,53.33,53.39,53.32,53.39,18067.0,46.4493,46.5015,46.4406,46.5015,18067.0
2019-11-01 10:55:00,53.39,53.46,53.37,53.45,54783.0,46.5015,46.5625,46.4841,46.5538,54783.0
2019-11-01 11:00:00,53.46,53.48,53.3,53.3,55182.0,46.5625,46.5799,46.4231,46.4231,55182.0
2019-11-01 11:05:00,53.3,53.33,53.29,53.31,25317.0,46.4231,46.4493,46.4144,46.4318,25317.0
2019-11-01 11:10:00,53.31,53.31,53.26,53.27,26468.0,46.4318,46.4318,46.3883,46.397,26468.0
2019-11-01 11:15:00,53.27,53.27,53.19,53.24,30374.0,46.397,46.397,46.3273,46.3709,30374.0
2019-11-01 11:20:00,53.24,53.33,53.23,53.29,29661.0,46.3709,46.4493,46.3622,46.4144,29661.0
2019-11-01 11:25:00,53.28,53.3,53.25,53.26,15088.0,46.4057,46.4231,46.3796,46.3883,15088.0
2019-11-01 11:30:00,53.25,53.27,53.24,53.26,10274.0,46.3796,46.397,46.3709,46.3883,10274.0
2019-11-01 11:35:00,53.26,53.28,53.25,53.27,11589.0,46.3883,46.4057,46.3796,46.397,11589.0
2019-11-01 11:40:00,53.26,53.27,53.24,53.27,5917.0,46.3883,46.397,46.3709,46.397,5917.0
2019-11-01 11:45:00,53.26,53.3,53.26,53.29,17532.0,46.3883,46.4231,46.3883,46.4144,17532.0
2019-11-01 11:50:00,53.3,53.31,53.27,53.31,10973.0,46.4231,46.4318,46.397,46.4318,10973.0
2019-11-01 11:55:00,53.31,53.37,53.31,53.35,17973.0,46.4318,46.4841,46.4318,46.4667,17973.0
2019-11-01 12:00:00,53.36,53.38,53.35,53.36,13213.0,46.4754,46.4928,46.4667,46.4754,13213.0
2019-11-01 12:05:00,53.35,53.36,53.32,53.35,8608.0,46.4667,46.4754,46.4406,46.4667,8608.0
2019-11-01 12:10:00,53.35,53.36,53.32,53.34,9125.0,46.4667,46.4754,46.4406,46.458,9125.0
2019-11-01 12:15:00,53.34,53.34,53.32,53.33,9053.0,46.458,46.458,46.4406,46.4493,9053.0
2019-11-01 12:20:00,53.33,53.36,53.32,53.34,14450.0,46.4493,46.4754,46.4406,46.458,14450.0
2019-11-01 12:25:00,53.33,53.35,53.31,53.35,9951.0,46.4493,46.4667,46.4318,46.4667,9951.0
2019-11-01 12:30:00,53.35,53.38,53.34,53.38,14214.0,46.4667,46.4928,46.458,46.4928,14214.0
2019-11-01 12:35:00,53.38,53.38,53.37,53.37,9157.0,46.4928,46.4928,46.4841,46.4841,9157.0
2019-11-01 12:40:00,53.38,53.39,53.37,53.39,9539.0,46.4928,46.5015,46.4841,46.5015,9539.0
2019-11-01 12:45:00,53.39,53.41,53.38,53.4,12982.0,46.5015,46.5189,46.4928,46.5102,12982.0
2019-11-01 12:50:00,53.4,53.41,53.38,53.39,15104.0,46.5102,46.5189,46.4928,46.5015,15104.0
2019-11-01 12:55:00,53.38,53.4,53.37,53.38,15468.0,46.4928,46.5102,46.4841,46.4928,15468.0
2019-11-01 13:00:00,53.38,53.42,53.37,53.41,7512.0,46.4928,46.5276,46.4841,46.5189,7512.0
2019-11-01 13:05:00,53.4,53.42,53.4,53.41,9524.0,46.5102,46.5276,46.5102,46.5189,9524.0
2019-11-01 13:10:00,53.41,53.43,53.41,53.43,8043.0,46.5189,46.5364,46.5189,46.5364,8043.0
2019-11-01 13:15:00,53.43,53.47,53.42,53.46,24273.0,46.5364,46.5712,46.5276,46.5625,24273.0
2019-11-01 13:20:00,53.47,53.49,53.45,53.48,12015.0,46.5712,46.5886,46.5538,46.5799,12015.0
2019-11-01 13:25:00,53.48,53.48,53.45,53.47,10976.0,46.5799,46.5799,46.5538,46.5712,10976.0
2019-11-01 13:30:00,53.47,53.49,53.45,53.48,10205.0,46.5712,46.5886,46.5538,46.5799,10205.0
2019-11-01 13:35:00,53.48,53.53,53.48,53.53,12117.0,46.5799,46.6235,46.5799,46.6235,12117.0
2019-11-01 13:40:00,53.53,53.54,53.52,53.54,9112.0,46.6235,46.6322,46.6147,46.6322,9112.0
2019-11-01 13:45:00,53.55,53.56,53.51,53.52,16730.0,46.6409,46.6496,46.606,46.6147,16730.0
2019-11-01 13:50:00,53.52,53.56,53.52,53.55,13049.0,46.6147,46.6496,46.6147,46.6409,13049.0
2019-11-01 13:55:00,53.55,53.59,53.55,53.59,11343.0,46.6409,46.6757,46.6409,46.6757,11343.0
2019-11-01 14:00:00,53.59,53.59,53.56,53.57,10624.0,46.6757,46.6757,46.6496,46.6583,10624.0
2019-11-01 14:05:00,53.57,53.58,53.56,53.57,10177.0,46.6583,46.667,46.6496,46.6583,10177.0
2019-11-01 14:10:00,53.57,53.58,53.53,53.53,11947.0,46.6583,46.667,46.6235,46.6235,11947.0
2019-11-01 14:15:00,53.54,53.54,53.5,53.52,14850.0,46.6322,46.6322,46.5973,46.6147,14850.0
2019-11-01 14:20:00,53.52,53.52,53.47,53.47,20846.0,46.6147,46.6147,46.5712,46.5712,20846.0
2019-11-01 14:25:00,53.48,53.53,53.48,53.53,20400.0,46.5799,46.6235,46.5799,46.6235,20400.0
2019-11-01 14:30:00,53.53,53.54,53.52,53.53,9290.0,46.6235,46.6322,46.6147,46.6235,9290.0
2019-11-01 14:35:00,53.53,53.53,53.48,53.5,11074.0,46.6235,46.6235,46.5799,46.5973,11074.0
2019-11-01 14:40:00,53.49,53.5,53.48,53.49,7706.0,46.5886,46.5973,46.5799,46.5886,7706.0
2019-11-01 14:45:00,53.49,53.49,53.47,53.48,8325.0,46.5886,46.5886,46.5712,46.5799,8325.0
2019-11-01 14:50:00,53.48,53.48,53.45,53.46,9850.0,46.5799,46.5799,46.5538,46.5625,9850.0
2019-11-01 14:55:00,53.45,53.49,53.45,53.47,16265.0,46.5538,46.5886,46.5538,46.5712,16265.0
2019-11-01 15:00:00,53.48,53.49,53.45,53.46,13981.0,46.5799,46.5886,46.5538,46.5625,13981.0
2019-11-01 15:05:00,53.46,53.48,53.45,53.48,10737.0,46.5625,46.5799,46.5538,46.5799,10737.0
2019-11-01 15:10:00,53.48,53.53,53.47,53.53,25317.0,46.5799,46.6235,46.5712,46.6235,25317.0
2019-11-01 15:15:00,53.53,53.56,53.51,53.53,16212.0,46.6235,46.6496,46.606,46.6235,16212.0
2019-11-01 15:20:00,53.53,53.53,53.48,53.48,27325.0,46.6235,46.6235,46.5799,46.5799,27325.0
2019-11-01 15:25:00,53.48,53.52,53.48,53.52,13129.0,46.5799,46.6147,46.5799,46.6147,13129.0
2019-11-01 15:30:00,53.51,53.54,53.5,53.52,24379.0,46.606,46.6322,46.5973,46.6147,24379.0
2019-11-01 15:35:00,53.53,53.56,53.52,53.54,27557.0,46.6235,46.6496,46.6147,46.6322,27557.0
2019-11-01 15:40:00,53.54,53.56,53.53,53.54,17640.0,46.6322,46.6496,46.6235,46.6322,17640.0
2019-11-01 15:45:00,53.54,53.55,53.51,53.52,25738.0,46.6322,46.6409,46.606,46.6147,25738.0
2019-11-01 15:50:00,53.53,53.57,53.51,53.57,56867.0,46.6235,46.6583,46.606,46.6583,56867.0
2019-11-01 15:55:00,53.57,53.61,53.53,53.61,139953.0,46.6583,46.6931,46.6235,46.6931,139953.0
2019-11-04 09:30:00,53.87,53.89,53.75,53.86,61240.0,46.9196,46.937,46.8151,46.9109,61240.0
2019-11-04 09:35:00,53.87,53.93,53.83,53.9,17345.0,46.9196,46.9718,46.8847,46.9457,17345.0
2019-11-04 09:40:00,53.89,53.92,53.86,53.87,17213.0,46.937,46.9631,46.9109,46.9196,17213.0
2019-11-04 09:45:00,53.87,53.88,53.82,53.85,12581.0,46.9196,46.9283,46.876,46.9022,12581.0
2019-11-04 09:50:00,53.85,53.87,53.82,53.85,11770.0,46.9022,46.9196,46.876,46.9022,11770.0
2019-11-04 09:55:00,53.84,53.9,53.84,53.87,14845.0,46.8935,46.9457,46.8935,46.9196,14845.0
2019-11-04 10:00:00,53.87,53.88,53.74,53.78,15494.0,46.9196,46.9283,46.8064,46.8412,15494.0
2019-11-04 10:05:00,53.77,53.81,53.75,53.79,11363.0,46.8325,46.8673,46.8151,46.8499,11363.0
2019-11-04 10:10:00,53.8,53.8,53.76,53.77,8333.0,46.8586,46.8586,46.8238,46.8325,8333.0
2019-11-04 10:15:00,53.77,53.78,53.76,53.77,7772.0,46.8325,46.8412,46.8238,46.8325,7772.0
2019-11-04 10:20:00,53.78,53.8,53.77,53.77,6981.0,46.8412,46.8586,46.8325,46.8325,6981.0
2019-11-04 10:25:00,53.77,53.77,53.75,53.77,10620.0,46.8325,46.8325,46.8151,46.8325,10620.0
2019-11-04 10:30:00,53.77,53.8,53.75,53.79,20479.0,46.8325,46.8586,46.8151,46.8499,20479.0
2019-11-04 10:35:00,53.79,53.79,53.74,53.76,10211.0,46.8499,46.8499,46.8064,46.8238,10211.0
2019-11-04 10:40:00,53.75,53.75,53.67,53.67,7952.0,46.8151,46.8151,46.7454,46.7454,7952.0
2019-11-04 10:45:00,53.67,53.68,53.64,53.66,13766.0,46.7454,46.7541,46.7193,46.7367,13766.0
2019-11-04 10:50:00,53.65,53.69,53.63,53.65,17265.0,46.728,46.7628,46.7106,46.728,17265.0
2019-11-04 10:55:00,53.66,53.67,53.65,53.66,16101.0,46.7367,46.7454,46.728,46.7367,16101.0
2019-11-04 11:00:00,53.67,53.69,53.65,53.68,30787.0,46.7454,46.7628,46.728,46.7541,30787.0
2019-11-04 11:05:00,53.68,53.75,53.68,53.73,12688.0,46.7541,46.8151,46.7541,46.7977,12688.0
2019-11-04 11:10:00,53.72,53.73,53.68,53.68,8226.0,46.7889,46.7977,46.7541,46.7541,8226.0
2019-11-04 11:15:00,53.69,53.71,53.65,53.65,26602.0,46.7628,46.7802,46.728,46.728,26602.0
2019-11-04 11:20:00,53.66,53.68,53.64,53.67,14300.0,46.7367,46.7541,46.7193,46.7454,14300.0
2019-11-04 11:25:00,53.68,53.72,53.67,53.7,15442.0,46.7541,46.7889,46.7454,46.7715,15442.0
2019-11-04 11:30:00,53.69,53.69,53.66,53.66,18400.0,46.7628,46.7628,46.7367,46.7367,18400.0
2019-11-04 11:35:00,53.66,53.68,53.64,53.66,13526.0,46.7367,46.7541,46.7193,46.7367,13526.0
2019-11-04 11:40:00,53.66,53.67,53.6,53.6,16677.0,46.7367,46.7454,46.6844,46.6844,16677.0
2019-11-04 11:45:00,53.6,53.6,53.55,53.57,10639.0,46.6844,46.6844,46.6409,46.6583,10639.0
2019-11-04 11:50:00,53.57,53.6,53.56,53.6,8535.0,46.6583,46.6844,46.6496,46.6844,8535.0
2019-11-04 11:55:00,53.6,53.62,53.55,53.57,14826.0,46.6844,46.7018,46.6409,46.6583,14826.0
2019-11-04 12:00:00,53.57,53.58,53.54,53.57,6848.0,46.6583,46.667,46.6322,46.6583,6848.0
2019-11-04 12:05:00,53.57,53.61,53.57,53.6,11199.0,46.6583,46.6931,46.6583,46.6844,11199.0
2019-11-04 12:10:00,53.6,53.63,53.59,53.62,8559.0,46.6844,46.7106,46.6757,46.7018,8559.0
2019-11-04 12:15:00,53.63,53.63,53.59,53.59,17766.0,46.7106,46.7106,46.6757,46.6757,17766.0
2019-11-04 12:20:00,53.6,53.6,53.54,53.55,8404.0,46.6844,46.6844,46.6322,46.6409,8404.0
2019-11-04 12:25:00,53.54,53.56,53.53,53.53,8624.0,46.6322,46.6496,46.6235,46.6235,8624.0
2019-11-04 12:30:00,53.53,53.54,53.51,53.53,8480.0,46.6235,46.6322,46.606,46.6235,8480.0
2019-11-04 12:35:00,53.54,53.55,53.52,53.53,10076.0,46.6322,46.6409,46.6147,46.6235,10076.0
2019-11-04 12:40:00,53.53,53.55,53.51,53.55,9472.0,46.6235,46.6409,46.606,46.6409,9472.0
2019-11-04 12:45:00,53.54,53.54,53.52,53.52,7657.0,46.6322,46.6322,46.6147,46.6147,7657.0
2019-11-04 12:50:00,53.52,53.55,53.51,53.54,13997.0,46.6147,46.6409,46.606,46.6322,13997.0
2019-11-04 12:55:00,53.55,53.58,53.54,53.57,11252.0,46.6409,46.667,46.6322,46.6583,11252.0
2019-11-04 13:00:00,53.57,53.57,53.52,53.55,16961.0,46.6583,46.6583,46.6147,46.6409,16961.0
2019-11-04 13:05:00,53.55,53.56,53.52,53.53,19836.0,46.6409,46.6496,46.6147,46.6235,19836.0
2019-11-04 13:10:00,53.53,53.54,53.51,53.53,7020.0,46.6235,46.6322,46.606,46.6235,7020.0
2019-11-04 13:15:00,53.53,53.55,53.52,53.53,18380.0,46.6235,46.6409,46.6147,46.6235,18380.0
2019-11-04 13:20:00,53.53,53.54,53.52,53.54,6178.0,46.6235,46.6322,46.6147,46.6322,6178.0
2019-11-04 13:25:00,53.54,53.54,53.52,53.53,7640.0,46.6322,46.6322,46.6147,46.6235,7640.0
2019-11-04 13:30:00,53.53,53.55,53.51,53.51,17493.0,46.6235,46.6409,46.606,46.606,17493.0
2019-11-04 13:35:00,53.51,53.54,53.5,53.53,11060.0,46.606,46.6322,46.5973,46.6235,11060.0
2019-11-04 13:40:00,53.54,53.59,53.53,53.59,9690.0,46.6322,46.6757,46.6235,46.6757,9690.0
2019-11-04 13:45:00,53.59,53.59,53.57,53.59,6463.0,46.6757,46.6757,46.6583,46.6757,6463.0
2019-11-04 13:50:00,53.59,53.6,53.57,53.59,19569.0,46.6757,46.6844,46.6583,46.6757,19569.0
2019-11-04 13:55:00,53.6,53.61,53.58,53.59,16535.0,46.6844,46.6931,46.667,46.6757,16535.0
2019-11-04 14:00:00,53.59,53.59,53.56,53.57,7740.0,46.6757,46.6757,46.6496,46.6583,7740.0
2019-11-04 14:05:00,53.56,53.59,53.56,53.56,9684.0,46.6496,46.6757,46.6496,46.6496,9684.0
2019-11-04 14:10:00,53.56,53.57,53.54,53.55,11322.0,46.6496,46.6583,46.6322,46.6409,11322.0
2019-11-04 14:15:00,53.56,53.57,53.55,53.56,13160.0,46.6496,46.6583,46.6409,46.6496,13160.0
2019-11-04 14:20:00,53.56,53.59,53.56,53.59,5514.0,46.6496,46.6757,46.6496,46.6757,5514.0
2019-11-04 14:25:00,53.59,53.61,53.56,53.57,20294.0,46.6757,46.6931,46.6496,46.6583,20294.0
2019-11-04 14:30:00,53.57,53.59,53.56,53.59,14604.0,46.6583,46.6757,46.6496,46.6757,14604.0
2019-11-04 14:35:00,53.59,53.59,53.54,53.55,17604.0,46.6757,46.6757,46.6322,46.6409,17604.0
2019-11-04 14:40:00,53.55,53.56,53.53,53.53,7663.0,46.6409,46.6496,46.6235,46.6235,7663.0
2019-11-04 14:45:00,53.54,53.54,53.51,53.53,12832.0,46.6322,46.6322,46.606,46.6235,12832.0
2019-11-04 14:50:00,53.53,53.54,53.5,53.53,15649.0,46.6235,46.6322,46.5973,46.6235,15649.0
2019-11-04 14:55:00,53.53,53.55,53.52,53.52,17621.0,46.6235,46.6409,46.6147,46.6147,17621.0
2019-11-04 15:00:00,53.53,53.53,53.48,53.49,23444.0,46.6235,46.6235,46.5799,46.5886,23444.0
2019-11-04 15:05:00,53.49,53.5,53.47,53.48,21236.0,46.5886,46.5973,46.5712,46.5799,21236.0
2019-11-04 15:10:00,53.48,53.49,53.45,53.45,10997.0,46.5799,46.5886,46.5538,46.5538,10997.0
2019-11-04 15:15:00,53.46,53.48,53.44,53.47,26092.0,46.5625,46.5799,46.5451,46.5712,26092.0
2019-11-04 15:20:00,53.47,53.48,53.45,53.47,28677.0,46.5712,46.5799,46.5538,46.5712,28677.0
2019-11-04 15:25:00,53.47,53.48,53.42,53.44,41697.0,46.5712,46.5799,46.5276,46.5451,41697.0
2019-11-04 15:30:00,53.44,53.46,53.43,53.45,28527.0,46.5451,46.5625,46.5364,46.5538,28527.0
2019-11-04 15:35:00,53.45,53.45,53.4,53.4,40610.0,46.5538,46.5538,46.5102,46.5102,40610.0
2019-11-04 15:40:00,53.4,53.45,53.39,53.45,34759.0,46.5102,46.5538,46.5015,46.5538,34759.0
2019-11-04 15:45:00,53.45,53.45,53.41,53.41,55446.0,46.5538,46.5538,46.5189,46.5189,55446.0
2019-11-04 15:50:00,53.42,53.46,53.41,53.46,57580.0,46.5276,46.5625,46.5189,46.5625,57580.0
2019-11-04 15:55:00,53.46,53.48,53.44,53.45,146163.0,46.5625,46.5799,46.5451,46.5538,146163.0
2019-11-05 09:30:00,53.4,53.41,53.31,53.37,47951.0,46.5102,46.5189,46.4318,46.4841,47951.0
2019-11-05 09:35:00,53.36,53.4,53.31,53.32,38677.0,46.4754,46.5102,46.4318,46.4406,38677.0
2019-11-05 09:40:00,53.32,53.32,53.21,53.25,53998.0,46.4406,46.4406,46.3447,46.3796,53998.0
2019-11-05 09:45:00,53.26,53.26,53.13,53.14,44874.0,46.3883,46.3883,46.2751,46.2838,44874.0
2019-11-05 09:50:00,53.13,53.14,53.07,53.08,44645.0,46.2751,46.2838,46.2228,46.2315,44645.0
2019-11-05 09:55:00,53.09,53.16,53.06,53.07,29350.0,46.2402,46.3012,46.2141,46.2228,29350.0
2019-11-05 10:00:00,53.07,53.15,53.06,53.07,72718.0,46.2228,46.2925,46.2141,46.2228,72718.0
2019-11-05 10:05:00,53.06,53.06,52.99,53.02,58530.0,46.2141,46.2141,46.1531,46.1793,58530.0
2019-11-05 10:10:00,53.01,53.02,52.91,52.92,71825.0,46.1705,46.1793,46.0834,46.0922,71825.0
2019-11-05 10:15:00,52.92,52.92,52.79,52.81,40292.0,46.0922,46.0922,45.9789,45.9964,40292.0
2019-11-05 10:20:00,52.8,52.93,52.8,52.9,50515.0,45.9876,46.1009,45.9876,46.0747,50515.0
2019-11-05 10:25:00,52.91,52.94,52.79,52.8,42614.0,46.0834,46.1096,45.9789,45.9876,42614.0
2019-11-05 10:30:00,52.79,52.89,52.76,52.87,30769.0,45.9789,46.066,45.9528,46.0486,30769.0
2019-11-05 10:35:00,52.87,52.93,52.86,52.88,25095.0,46.0486,46.1009,46.0399,46.0573,25095.0
2019-11-05 10:40:00,52.87,52.87,52.76,52.76,18709.0,46.0486,46.0486,45.9528,45.9528,18709.0
2019-11-05 10:45:00,52.77,52.79,52.73,52.77,25353.0,45.9615,45.9789,45.9267,45.9615,25353.0
2019-11-05 10:50:00,52.78,52.83,52.77,52.83,35246.0,45.9702,46.0138,45.9615,46.0138,35246.0
2019-11-05 10:55:00,52.84,52.84,52.78,52.79,22910.0,46.0225,46.0225,45.9702,45.9789,22910.0
2019-11-05 11:00:00,52.8,52.94,52.8,52.94,33772.0,45.9876,46.1096,45.9876,46.1096,33772.0
2019-11-05 11:05:00,52.93,52.96,52.9,52.91,25895.0,46.1009,46.127,46.0747,46.0834,25895.0
2019-11-05 11:10:00,52.91,52.94,52.89,52.9,27366.0,46.0834,46.1096,46.066,46.0747,27366.0
2019-11-05 11:15:00,52.91,52.92,52.87,52.89,26104.0,46.0834,46.0922,46.0486,46.066,26104.0
2019-11-05 11:20:00,52.89,52.9,52.82,52.82,20335.0,46.066,46.0747,46.0051,46.0051,20335.0
2019-11-05 11:25:00,52.83,52.84,52.76,52.79,25838.0,46.0138,46.0225,45.9528,45.9789,25838.0
2019-11-05 11:30:00,52.79,52.88,52.78,52.83,25810.0,45.9789,46.0573,45.9702,46.0138,25810.0
2019-11-05 11:35:00,52.83,52.85,52.76,52.8,61389.0,46.0138,46.0312,45.9528,45.9876,61389.0
2019-11-05 11:40:00,52.8,52.84,52.79,52.84,26042.0,45.9876,46.0225,45.9789,46.0225,26042.0
2019-11-05 11:45:00,52.84,52.85,52.79,52.79,14615.0,46.0225,46.0312,45.9789,45.9789,14615.0
2019-11-05 11:50:00,52.79,52.83,52.79,52.8,19482.0,45.9789,46.0138,45.9789,45.9876,19482.0
2019-11-05 11:55:00,52.81,52.82,52.79,52.82,18785.0,45.9964,46.0051,45.9789,46.0051,18785.0
2019-11-05 12:00:00,52.82,52.82,52.77,52.78,18296.0,46.0051,46.0051,45.9615,45.9702,18296.0
2019-11-05 12:05:00,52.78,52.79,52.76,52.76,17257.0,45.9702,45.9789,45.9528,45.9528,17257.0
2019-11-05 12:10:00,52.76,52.76,52.69,52.69,16706.0,45.9528,45.9528,45.8918,45.8918,16706.0
2019-11-05 12:15:00,52.69,52.69,52.64,52.65,18207.0,45.8918,45.8918,45.8483,45.857,18207.0
2019-11-05 12:20:00,52.65,52.65,52.59,52.62,53857.0,45.857,45.857,45.8047,45.8309,53857.0
2019-11-05 12:25:00,52.61,52.65,52.6,52.65,33944.0,45.8222,45.857,45.8134,45.857,33944.0
2019-11-05 12:30:00,52.64,52.68,52.64,52.68,14189.0,45.8483,45.8831,45.8483,45.8831,14189.0
2019-11-05 12:35:00,52.68,52.7,52.66,52.7,18081.0,45.8831,45.9005,45.8657,45.9005,18081.0
2019-11-05 12:40:00,52.7,52.74,52.67,52.74,20446.0,45.9005,45.9354,45.8744,45.9354,20446.0
2019-11-05 12:45:00,52.73,52.8,52.73,52.78,19113.0,45.9267,45.9876,45.9267,45.9702,19113.0
2019-11-05 12:50:00,52.78,52.85,52.77,52.84,19203.0,45.9702,46.0312,45.9615,46.0225,19203.0
2019-11-05 12:55:00,52.85,52.9,52.84,52.9,12837.0,46.0312,46.0747,46.0225,46.0747,12837.0
2019-11-05 13:00:00,52.91,52.92,52.89,52.89,32727.0,46.0834,46.0922,46.066,46.066,32727.0
2019-11-05 13:05:00,52.9,52.91,52.86,52.9,36454.0,46.0747,46.0834,46.0399,46.0747,36454.0
2019-11-05 13:10:00,52.9,52.95,52.89,52.95,28248.0,46.0747,46.1183,46.066,46.1183,28248.0
2019-11-05 13:15:00,52.95,52.95,52.92,52.92,12183.0,46.1183,46.1183,46.0922,46.0922,12183.0
2019-11-05 13:20:00,52.93,52.93,52.9,52.91,17378.0,46.1009,46.1009,46.0747,46.0834,17378.0
2019-11-05 13:25:00,52.9,52.93,52.86,52.9,77849.0,46.0747,46.1009,46.0399,46.0747,77849.0
2019-11-05 13:30:00,52.89,52.89,52.84,52.84,23847.0,46.066,46.066,46.0225,46.0225,23847.0
2019-11-05 13:35:00,52.85,52.87,52.83,52.86,18238.0,46.0312,46.0486,46.0138,46.0399,18238.0
2019-11-05 13:40:00,52.86,52.88,52.85,52.86,15649.0,46.0399,46.0573,46.0312,46.0399,15649.0
2019-11-05 13:45:00,52.85,52.9,52.85,52.88,13544.0,46.0312,46.0747,46.0312,46.0573,13544.0
2019-11-05 13:50:00,52.89,52.92,52.87,52.91,16635.0,46.066,46.0922,46.0486,46.0834,16635.0
2019-11-05 13:55:00,52.91,52.97,52.91,52.96,26379.0,46.0834,46.1357,46.0834,46.127,26379.0
2019-11-05 14:00:00,52.95,52.96,52.93,52.95,9954.0,46.1183,46.127,46.1009,46.1183,9954.0
2019-11-05 14:05:00,52.94,52.95,52.93,52.94,23458.0,46.1096,46.1183,46.1009,46.1096,23458.0
2019-11-05 14:10:00,52.94,52.96,52.93,52.96,17998.0,46.1096,46.127,46.1009,46.127,17998.0
2019-11-05 14:15:00,52.96,52.97,52.94,52.96,14641.0,46.127,46.1357,46.1096,46.127,14641.0
2019-11-05 14:20:00,52.96,52.97,52.93,52.96,34053.0,46.127,46.1357,46.1009,46.127,34053.0
2019-11-05 14:25:00,52.96,52.96,52.93,52.96,19210.0,46.127,46.127,46.1009,46.127,19210.0
2019-11-05 14:30:00,52.95,52.96,52.93,52.94,40186.0,46.1183,46.127,46.1009,46.1096,40186.0
2019-11-05 14:35:00,52.94,52.94,52.88,52.88,27027.0,46.1096,46.1096,46.0573,46.0573,27027.0
2019-11-05 14:40:00,52.88,52.92,52.88,52.89,19475.0,46.0573,46.0922,46.0573,46.066,19475.0
2019-11-05 14:45:00,52.88,52.89,52.86,52.87,15916.0,46.0573,46.066,46.0399,46.0486,15916.0
2019-11-05 14:50:00,52.86,52.86,52.84,52.84,13325.0,46.0399,46.0399,46.0225,46.0225,13325.0
2019-11-05 14:55:00,52.84,52.9,52.84,52.89,33549.0,46.0225,46.0747,46.0225,46.066,33549.0
2019-11-05 15:00:00,52.89,52.89,52.87,52.87,12266.0,46.066,46.066,46.0486,46.0486,12266.0
2019-11-05 15:05:00,52.87,52.88,52.86,52.86,21276.0,46.0486,46.0573,46.0399,46.0399,21276.0
2019-11-05 15:10:00,52.86,52.88,52.84,52.88,36642.0,46.0399,46.0573,46.0225,46.0573,36642.0
2019-11-05 15:15:00,52.88,52.88,52.84,52.85,16435.0,46.0573,46.0573,46.0225,46.0312,16435.0
2019-11-05 15:20:00,52.85,52.89,52.84,52.89,45023.0,46.0312,46.066,46.0225,46.066,45023.0
2019-11-05 15:25:00,52.89,52.89,52.86,52.87,27136.0,46.066,46.066,46.0399,46.0486,27136.0
2019-11-05 15:30:00,52.88,52.9,52.84,52.88,55231.0,46.0573,46.0747,46.0225,46.0573,55231.0
2019-11-05 15:35:00,52.88,52.95,52.87,52.93,78785.0,46.0573,46.1183,46.0486,46.1009,78785.0
2019-11-05 15:40:00,52.94,52.96,52.92,52.93,37437.0,46.1096,46.127,46.0922,46.1009,37437.0
2019-11-05 15:45:00,52.93,52.96,52.92,52.94,57044.0,46.1009,46.127,46.0922,46.1096,57044.0
2019-11-05 15:50:00,52.94,52.95,52.92,52.95,89974.0,46.1096,46.1183,46.0922,46.1183,89974.0
2019-11-05 15:55:00,52.96,52.97,52.9,52.95,211960.0,46.127,46.1357,46.0747,46.1183,211960.0
2019-11-06 09:30:00,52.95,52.98,52.89,52.93,73209.0,46.1183,46.1444,46.066,46.1009,73209.0
2019-11-06 09:35:00,52.92,53.15,52.84,53.14,142132.0,46.0922,46.2925,46.0225,46.2838,142132.0
2019-11-06 09:40:00,53.13,53.24,53.13,53.15,54376.0,46.2751,46.3709,46.2751,46.2925,54376.0
2019-11-06 09:45:00,53.16,53.18,53.08,53.13,24169.0,46.3012,46.3186,46.2315,46.2751,24169.0
2019-11-06 09:50:00,53.14,53.18,53.09,53.16,20795.0,46.2838,46.3186,46.2402,46.3012,20795.0
2019-11-06 09:55:00,53.15,53.28,53.14,53.24,20274.0,46.2925,46.4057,46.2838,46.3709,20274.0
2019-11-06 10:00:00,53.24,53.29,53.2,53.2,29112.0,46.3709,46.4144,46.336,46.336,29112.0
2019-11-06 10:05:00,53.19,53.21,53.16,53.2,18022.0,46.3273,46.3447,46.3012,46.336,18022.0
2019-11-06 10:10:00,53.19,53.3,53.18,53.3,21594.0,46.3273,46.4231,46.3186,46.4231,21594.0
2019-11-06 10:15:00,53.3,53.36,53.26,53.36,30545.0,46.4231,46.4754,46.3883,46.4754,30545.0
2019-11-06 10:20:00,53.36,53.41,53.36,53.4,18604.0,46.4754,46.5189,46.4754,46.5102,18604.0
2019-11-06 10:25:00,53.4,53.42,53.38,53.41,18397.0,46.5102,46.5276,46.4928,46.5189,18397.0
2019-11-06 10:30:00,53.41,53.48,53.4,53.41,22122.0,46.5189,46.5799,46.5102,46.5189,22122.0
2019-11-06 10:35:00,53.41,53.42,53.32,53.35,26821.0,46.5189,46.5276,46.4406,46.4667,26821.0
2019-11-06 10:40:00,53.36,53.37,53.33,53.36,18441.0,46.4754,46.4841,46.4493,46.4754,18441.0
2019-11-06 10:45:00,53.36,53.39,53.35,53.39,20927.0,46.4754,46.5015,46.4667,46.5015,20927.0
2019-11-06 10:50:00,53.38,53.42,53.34,53.35,8390.0,46.4928,46.5276,46.458,46.4667,8390.0
2019-11-06 10:55:00,53.35,53.36,53.32,53.32,11728.0,46.4667,46.4754,46.4406,46.4406,11728.0
2019-11-06 11:00:00,53.33,53.4,53.33,53.39,15201.0,46.4493,46.5102,46.4493,46.5015,15201.0
2019-11-06 11:05:00,53.41,53.47,53.4,53.43,20077.0,46.5189,46.5712,46.5102,46.5364,20077.0
2019-11-06 11:10:00,53.43,53.45,53.4,53.41,14435.0,46.5364,46.5538,46.5102,46.5189,14435.0
2019-11-06 11:15:00,53.41,53.43,53.36,53.36,17286.0,46.5189,46.5364,46.4754,46.4754,17286.0
2019-11-06 11:20:00,53.36,53.37,53.33,53.36,14922.0,46.4754,46.4841,46.4493,46.4754,14922.0
2019-11-06 11:25:00,53.36,53.37,53.34,53.36,8252.0,46.4754,46.4841,46.458,46.4754,8252.0
2019-11-06 11:30:00,53.35,53.41,53.35,53.4,14160.0,46.4667,46.5189,46.4667,46.5102,14160.0
2019-11-06 11:35:00,53.4,53.4,53.37,53.4,17901.0,46.5102,46.5102,46.4841,46.5102,17901.0
2019-11-06 11:40:00,53.4,53.44,53.29,53.33,36495.0,46.5102,46.5451,46.4144,46.4493,36495.0
2019-11-06 11:45:00,53.32,53.42,53.24,53.4,34910.0,46.4406,46.5276,46.3709,46.5102,34910.0
2019-11-06 11:50:00,53.4,53.42,53.3,53.31,30321.0,46.5102,46.5276,46.4231,46.4318,30321.0
2019-11-06 11:55:00,53.32,53.33,53.26,53.26,14220.0,46.4406,46.4493,46.3883,46.3883,14220.0
2019-11-06 12:00:00,53.26,53.31,53.25,53.31,15411.0,46.3883,46.4318,46.3796,46.4318,15411.0
2019-11-06 12:05:00,53.31,53.39,53.31,53.36,13602.0,46.4318,46.5015,46.4318,46.4754,13602.0
2019-11-06 12:10:00,53.36,53.38,53.36,53.36,12611.0,46.4754,46.4928,46.4754,46.4754,12611.0
2019-11-06 12:15:00,53.36,53.37,53.31,53.33,10080.0,46.4754,46.4841,46.4318,46.4493,10080.0
2019-11-06 12:20:00,53.33,53.33,53.31,53.33,10392.0,46.4493,46.4493,46.4318,46.4493,10392.0
2019-11-06 12:25:00,53.33,53.36,53.31,53.32,7779.0,46.4493,46.4754,46.4318,46.4406,7779.0
2019-11-06 12:30:00,53.32,53.34,53.31,53.33,7594.0,46.4406,46.458,46.4318,46.4493,7594.0
2019-11-06 12:35:00,53.33,53.37,53.32,53.36,13241.0,46.4493,46.4841,46.4406,46.4754,13241.0
2019-11-06 12:40:00,53.36,53.37,53.29,53.3,12172.0,46.4754,46.4841,46.4144,46.4231,12172.0
2019-11-06 12:45:00,53.3,53.3,53.26,53.27,14066.0,46.4231,46.4231,46.3883,46.397,14066.0
2019-11-06 12:50:00,53.28,53.3,53.27,53.29,18267.0,46.4057,46.4231,46.397,46.4144,18267.0
2019-11-06 12:55:00,53.3,53.37,53.29,53.37,6069.0,46.4231,46.4841,46.4144,46.4841,6069.0
2019-11-06 13:00:00,53.36,53.36,53.33,53.36,12468.0,46.4754,46.4754,46.4493,46.4754,12468.0
2019-11-06 13:05:00,53.35,53.35,53.32,53.34,10171.0,46.4667,46.4667,46.4406,46.458,10171.0
2019-11-06 13:10:00,53.33,53.34,53.32,53.33,6897.0,46.4493,46.458,46.4406,46.4493,6897.0
2019-11-06 13:15:00,53.33,53.37,53.33,53.36,10715.0,46.4493,46.4841,46.4493,46.4754,10715.0
2019-11-06 13:20:00,53.36,53.39,53.36,53.38,8022.0,46.4754,46.5015,46.4754,46.4928,8022.0
2019-11-06 13:25:00,53.39,53.41,53.38,53.41,7338.0,46.5015,46.5189,46.4928,46.5189,7338.0
2019-11-06 13:30:00,53.41,53.43,53.41,53.41,9256.0,46.5189,46.5364,46.5189,46.5189,9256.0
2019-11-06 13:35:00,53.41,53.44,53.4,53.43,8644.0,46.5189,46.5451,46.5102,46.5364,8644.0
2019-11-06 13:40:00,53.43,53.43,53.41,53.43,10292.0,46.5364,46.5364,46.5189,46.5364,10292.0
2019-11-06 13:45:00,53.43,53.43,53.39,53.41,7379.0,46.5364,46.5364,46.5015,46.5189,7379.0
2019-11-06 13:50:00,53.4,53.41,53.38,53.39,8252.0,46.5102,46.5189,46.4928,46.5015,8252.0
2019-11-06 13:55:00,53.4,53.43,53.39,53.41,17239.0,46.5102,46.5364,46.5015,46.5189,17239.0
2019-11-06 14:00:00,53.42,53.43,53.41,53.43,10201.0,46.5276,46.5364,46.5189,46.5364,10201.0
2019-11-06 14:05:00,53.44,53.5,53.44,53.48,15939.0,46.5451,46.5973,46.5451,46.5799,15939.0
2019-11-06 14:10:00,53.49,53.49,53.47,53.49,7828.0,46.5886,46.5886,46.5712,46.5886,7828.0
2019-11-06 14:15:00,53.48,53.49,53.48,53.49,4944.0,46.5799,46.5886,46.5799,46.5886,4944.0
2019-11-06 14:20:00,53.5,53.52,53.46,53.46,39742.0,46.5973,46.6147,46.5625,46.5625,39742.0
2019-11-06 14:25:00,53.47,53.47,53.42,53.43,24214.0,46.5712,46.5712,46.5276,46.5364,24214.0
2019-11-06 14:30:00,53.43,53.49,53.42,53.45,24231.0,46.5364,46.5886,46.5276,46.5538,24231.0
2019-11-06 14:35:00,53.44,53.45,53.42,53.44,14623.0,46.5451,46.5538,46.5276,46.5451,14623.0
2019-11-06 14:40:00,53.45,53.48,53.44,53.47,7025.0,46.5538,46.5799,46.5451,46.5712,7025.0
2019-11-06 14:45:00,53.48,53.49,53.46,53.48,9430.0,46.5799,46.5886,46.5625,46.5799,9430.0
2019-11-06 14:50:00,53.48,53.51,53.47,53.51,15486.0,46.5799,46.606,46.5712,46.606,15486.0
2019-11-06 14:55:00,53.5,53.53,53.5,53.52,4491.0,46.5973,46.6235,46.5973,46.6147,4491.0
2019-11-06 15:00:00,53.52,53.53,53.5,53.5,11674.0,46.6147,46.6235,46.5973,46.5973,11674.0
2019-11-06 15:05:00,53.51,53.51,53.48,53.5,10346.0,46.606,46.606,46.5799,46.5973,10346.0
2019-11-06 15:10:00,53.5,53.56,53.5,53.55,10806.0,46.5973,46.6496,46.5973,46.6409,10806.0
2019-11-06 15:15:00,53.55,53.58,53.54,53.56,20433.0,46.6409,46.667,46.6322,46.6496,20433.0
2019-11-06 15:20:00,53.56,53.61,53.56,53.6,16495.0,46.6496,46.6931,46.6496,46.6844,16495.0
2019-11-06 15:25:00,53.6,53.61,53.57,53.58,19912.0,46.6844,46.6931,46.6583,46.667,19912.0
2019-11-06 15:30:00,53.57,53.57,53.54,53.55,45809.0,46.6583,46.6583,46.6322,46.6409,45809.0
2019-11-06 15:35:00,53.55,53.59,53.55,53.59,18631.0,46.6409,46.6757,46.6409,46.6757,18631.0
2019-11-06 15:40:00,53.59,53.6,53.56,53.57,32115.0,46.6757,46.6844,46.6496,46.6583,32115.0
2019-11-06 15:45:00,53.57,53.59,53.55,53.59,56988.0,46.6583,46.6757,46.6409,46.6757,56988.0
2019-11-06 15:50:00,53.58,53.65,53.58,53.65,84821.0,46.667,46.728,46.667,46.728,84821.0
2019-11-06 15:55:00,53.65,53.72,53.64,53.69,250543.0,46.728,46.7889,46.7193,46.7628,250543.0
2019-11-07 09:30:00,53.8,53.84,53.72,53.72,49644.0,46.8586,46.8935,46.7889,46.7889,49644.0
2019-11-07 09:35:00,53.71,53.86,53.71,53.76,32640.0,46.7802,46.9109,46.7802,46.8238,32640.0
2019-11-07 09:40:00,53.78,53.84,53.78,53.83,18623.0,46.8412,46.8935,46.8412,46.8847,18623.0
2019-11-07 09:45:00,53.84,53.91,53.84,53.87,36025.0,46.8935,46.9544,46.8935,46.9196,36025.0
2019-11-07 09:50:00,53.87,53.9,53.83,53.85,11407.0,46.9196,46.9457,46.8847,46.9022,11407.0
2019-11-07 09:55:00,53.85,53.88,53.83,53.87,10305.0,46.9022,46.9283,46.8847,46.9196,10305.0
2019-11-07 10:00:00,53.88,53.89,53.83,53.84,14447.0,46.9283,46.937,46.8847,46.8935,14447.0
2019-11-07 10:05:00,53.84,53.84,53.81,53.82,18066.0,46.8935,46.8935,46.8673,46.876,18066.0
2019-11-07 10:10:00,53.82,53.88,53.81,53.85,25949.0,46.876,46.9283,46.8673,46.9022,25949.0
2019-11-07 10:15:00,53.84,53.84,53.77,53.78,31368.0,46.8935,46.8935,46.8325,46.8412,31368.0
2019-11-07 10:20:00,53.77,53.78,53.7,53.71,20218.0,46.8325,46.8412,46.7715,46.7802,20218.0
2019-11-07 10:25:00,53.71,53.76,53.7,53.76,14214.0,46.7802,46.8238,46.7715,46.8238,14214.0
2019-11-07 10:30:00,53.76,53.83,53.76,53.82,22234.0,46.8238,46.8847,46.8238,46.876,22234.0
2019-11-07 10:35:00,53.81,53.83,53.79,53.8,16908.0,46.8673,46.8847,46.8499,46.8586,16908.0
2019-11-07 10:40:00,53.81,53.83,53.78,53.81,12875.0,46.8673,46.8847,46.8412,46.8673,12875.0
2019-11-07 10:45:00,53.81,53.83,53.81,53.82,15851.0,46.8673,46.8847,46.8673,46.876,15851.0
2019-11-07 10:50:00,53.83,53.89,53.83,53.84,24114.0,46.8847,46.937,46.8847,46.8935,24114.0
2019-11-07 10:55:00,53.84,53.9,53.84,53.89,19345.0,46.8935,46.9457,46.8935,46.937,19345.0
2019-11-07 11:00:00,53.89,53.91,53.87,53.89,18012.0,46.937,46.9544,46.9196,46.937,18012.0
2019-11-07 11:05:00,53.88,53.91,53.87,53.88,13395.0,46.9283,46.9544,46.9196,46.9283,13395.0
2019-11-07 11:10:00,53.89,53.93,53.88,53.91,12815.0,46.937,46.9718,46.9283,46.9544,12815.0
2019-11-07 11:15:00,53.9,53.96,53.9,53.95,11297.0,46.9457,46.998,46.9457,46.9893,11297.0
2019-11-07 11:20:00,53.94,53.99,53.93,53.97,32017.0,46.9806,47.0241,46.9718,47.0067,32017.0
2019-11-07 11:25:00,53.97,54.0,53.97,54.0,36041.0,47.0067,47.0328,47.0067,47.0328,36041.0
2019-11-07 11:30:00,54.0,54.09,54.0,54.06,63444.0,47.0328,47.1112,47.0328,47.0851,63444.0
2019-11-07 11:35:00,54.07,54.09,54.04,54.05,12955.0,47.0938,47.1112,47.0677,47.0764,12955.0
2019-11-07 11:40:00,54.04,54.07,54.03,54.05,11578.0,47.0677,47.0938,47.0589,47.0764,11578.0
2019-11-07 11:45:00,54.05,54.14,54.05,54.12,14386.0,47.0764,47.1548,47.0764,47.1373,14386.0
2019-11-07 11:50:00,54.12,54.15,54.11,54.13,12521.0,47.1373,47.1635,47.1286,47.146,12521.0
2019-11-07 11:55:00,54.13,54.23,54.12,54.2,31867.0,47.146,47.2331,47.1373,47.207,31867.0
2019-11-07 12:00:00,54.2,54.2,54.13,54.15,17690.0,47.207,47.207,47.146,47.1635,17690.0
2019-11-07 12:05:00,54.14,54.16,54.12,54.15,10670.0,47.1548,47.1722,47.1373,47.1635,10670.0
2019-11-07 12:10:00,54.15,54.16,54.1,54.1,14372.0,47.1635,47.1722,47.1199,47.1199,14372.0
2019-11-07 12:15:00,54.09,54.1,54.07,54.08,14634.0,47.1112,47.1199,47.0938,47.1025,14634.0
2019-11-07 12:20:00,54.09,54.11,54.08,54.11,7420.0,47.1112,47.1286,47.1025,47.1286,7420.0
2019-11-07 12:25:00,54.11,54.16,54.11,54.15,15226.0,47.1286,47.1722,47.1286,47.1635,15226.0
2019-11-07 12:30:00,54.16,54.18,54.14,54.18,7723.0,47.1722,47.1896,47.1548,47.1896,7723.0
2019-11-07 12:35:00,54.18,54.18,54.14,54.17,10796.0,47.1896,47.1896,47.1548,47.1809,10796.0
2019-11-07 12:40:00,54.17,54.18,54.15,54.17,12888.0,47.1809,47.1896,47.1635,47.1809,12888.0
2019-11-07 12:45:00,54.17,54.24,54.16,54.22,13051.0,47.1809,47.2419,47.1722,47.2244,13051.0
2019-11-07 12:50:00,54.22,54.24,54.21,54.23,11904.0,47.2244,47.2419,47.2157,47.2331,11904.0
2019-11-07 12:55:00,54.23,54.28,54.23,54.25,20588.0,47.2331,47.2767,47.2331,47.2506,20588.0
2019-11-07 13:00:00,54.25,54.26,54.23,54.23,28960.0,47.2506,47.2593,47.2331,47.2331,28960.0
2019-11-07 13:05:00,54.24,54.24,54.2,54.22,17358.0,47.2419,47.2419,47.207,47.2244,17358.0
2019-11-07 13:10:00,54.22,54.23,54.19,54.22,20884.0,47.2244,47.2331,47.1983,47.2244,20884.0
2019-11-07 13:15:00,54.22,54.24,54.2,54.24,10772.0,47.2244,47.2419,47.207,47.2419,10772.0
2019-11-07 13:20:00,54.23,54.27,54.22,54.26,15600.0,47.2331,47.268,47.2244,47.2593,15600.0
2019-11-07 13:25:00,54.27,54.28,54.25,54.28,10724.0,47.268,47.2767,47.2506,47.2767,10724.0
2019-11-07 13:30:00,54.28,54.28,54.22,54.24,15178.0,47.2767,47.2767,47.2244,47.2419,15178.0
2019-11-07 13:35:00,54.23,54.24,54.21,54.23,14513.0,47.2331,47.2419,47.2157,47.2331,14513.0
2019-11-07 13:40:00,54.22,54.24,54.2,54.2,15675.0,47.2244,47.2419,47.207,47.207,15675.0
2019-11-07 13:45:00,54.2,54.2,54.18,54.2,13443.0,47.207,47.207,47.1896,47.207,13443.0
2019-11-07 13:50:00,54.19,54.21,54.19,54.21,12162.0,47.1983,47.2157,47.1983,47.2157,12162.0
2019-11-07 13:55:00,54.21,54.24,54.21,54.22,21418.0,47.2157,47.2419,47.2157,47.2244,21418.0
2019-11-07 14:00:00,54.23,54.25,54.22,54.24,19020.0,47.2331,47.2506,47.2244,47.2419,19020.0
2019-11-07 14:05:00,54.25,54.25,54.22,54.25,16045.0,47.2506,47.2506,47.2244,47.2506,16045.0
2019-11-07 14:10:00,54.25,54.25,54.23,54.24,21017.0,47.2506,47.2506,47.2331,47.2419,21017.0
2019-11-07 14:15:00,54.24,54.26,54.18,54.2,54285.0,47.2419,47.2593,47.1896,47.207,54285.0
2019-11-07 14:20:00,54.2,54.2,54.18,54.19,14675.0,47.207,47.207,47.1896,47.1983,14675.0
2019-11-07 14:25:00,54.19,54.2,54.19,54.2,26891.0,47.1983,47.207,47.1983,47.207,26891.0
2019-11-07 14:30:00,54.2,54.2,54.17,54.18,13958.0,47.207,47.207,47.1809,47.1896,13958.0
2019-11-07 14:35:00,54.18,54.2,54.17,54.2,18950.0,47.1896,47.207,47.1809,47.207,18950.0
2019-11-07 14:40:00,54.19,54.2,54.06,54.12,103278.0,47.1983,47.207,47.0851,47.1373,103278.0
2019-11-07 14:45:00,54.12,54.15,54.11,54.15,12197.0,47.1373,47.1635,47.1286,47.1635,12197.0
2019-11-07 14:50:00,54.14,54.17,54.12,54.16,11768.0,47.1548,47.1809,47.1373,47.1722,11768.0
2019-11-07 14:55:00,54.16,54.18,54.16,54.17,17129.0,47.1722,47.1896,47.1722,47.1809,17129.0
2019-11-07 15:00:00,54.17,54.23,54.17,54.21,20449.0,47.1809,47.2331,47.1809,47.2157,20449.0
2019-11-07 15:05:00,54.21,54.22,54.18,54.22,16628.0,47.2157,47.2244,47.1896,47.2244,16628.0
2019-11-07 15:10:00,54.21,54.22,54.17,54.17,19633.0,47.2157,47.2244,47.1809,47.1809,19633.0
2019-11-07 15:15:00,54.17,54.18,54.13,54.14,20420.0,47.1809,47.1896,47.146,47.1548,20420.0
2019-11-07 15:20:00,54.14,54.16,54.09,54.13,41121.0,47.1548,47.1722,47.1112,47.146,41121.0
2019-11-07 15:25:00,54.13,54.17,54.12,54.16,17619.0,47.146,47.1809,47.1373,47.1722,17619.0
2019-11-07 15:30:00,54.17,54.22,54.16,54.21,25813.0,47.1809,47.2244,47.1722,47.2157,25813.0
2019-11-07 15:35:00,54.22,54.22,54.15,54.16,43660.0,47.2244,47.2244,47.1635,47.1722,43660.0
2019-11-07 15:40:00,54.16,54.17,54.09,54.1,38904.0,47.1722,47.1809,47.1112,47.1199,38904.0
2019-11-07 15:45:00,54.1,54.2,54.1,54.2,62873.0,47.1199,47.207,47.1199,47.207,62873.0
2019-11-07 15:50:00,54.2,54.2,54.07,54.09,77018.0,47.207,47.207,47.0938,47.1112,77018.0
2019-11-07 15:55:00,54.09,54.16,54.08,54.16,143174.0,47.1112,47.1722,47.1025,47.1722,143174.0
2019-11-08 09:30:00,54.08,54.14,54.01,54.14,37006.0,47.1025,47.1548,47.0415,47.1548,37006.0
2019-11-08 09:35:00,54.13,54.23,54.12,54.12,18946.0,47.146,47.2331,47.1373,47.1373,18946.0
2019-11-08 09:40:00,54.11,54.12,54.02,54.05,15563.0,47.1286,47.1373,47.0502,47.0764,15563.0
2019-11-08 09:45:00,54.04,54.08,54.0,54.07,13680.0,47.0677,47.1025,47.0328,47.0938,13680.0
2019-11-08 09:50:00,54.07,54.08,54.01,54.08,14219.0,47.0938,47.1025,47.0415,47.1025,14219.0
2019-11-08 09:55:00,54.08,54.18,54.03,54.03,35055.0,47.1025,47.1896,47.0589,47.0589,35055.0
2019-11-08 10:00:00,54.03,54.18,54.01,54.1,28624.0,47.0589,47.1896,47.0415,47.1199,28624.0
2019-11-08 10:05:00,54.1,54.14,54.06,54.07,14095.0,47.1199,47.1548,47.0851,47.0938,14095.0
2019-11-08 10:10:00,54.06,54.11,54.04,54.05,8765.0,47.0851,47.1286,47.0677,47.0764,8765.0
2019-11-08 10:15:00,54.06,54.1,54.03,54.08,16935.0,47.0851,47.1199,47.0589,47.1025,16935.0
2019-11-08 10:20:00,54.08,54.08,54.01,54.03,10697.0,47.1025,47.1025,47.0415,47.0589,10697.0
2019-11-08 10:25:00,54.04,54.05,53.98,54.0,27338.0,47.0677,47.0764,47.0154,47.0328,27338.0
2019-11-08 10:30:00,54.01,54.01,53.94,53.97,19323.0,47.0415,47.0415,46.9806,47.0067,19323.0
2019-11-08 10:35:00,53.96,53.97,53.93,53.96,8617.0,46.998,47.0067,46.9718,46.998,8617.0
2019-11-08 10:40:00,53.97,54.0,53.93,53.93,11148.0,47.0067,47.0328,46.9718,46.9718,11148.0
2019-11-08 10:45:00,53.94,53.96,53.87,53.89,14092.0,46.9806,46.998,46.9196,46.937,14092.0
2019-11-08 10:50:00,53.9,53.93,53.87,53.91,12314.0,46.9457,46.9718,46.9196,46.9544,12314.0
2019-11-08 10:55:00,53.91,53.94,53.87,53.94,13683.0,46.9544,46.9806,46.9196,46.9806,13683.0
2019-11-08 11:00:00,53.94,53.98,53.93,53.98,16360.0,46.9806,47.0154,46.9718,47.0154,16360.0
2019-11-08 11:05:00,53.98,54.01,53.97,54.01,6662.0,47.0154,47.0415,47.0067,47.0415,6662.0
2019-11-08 11:10:00,54.02,54.07,54.01,54.06,16628.0,47.0502,47.0938,47.0415,47.0851,16628.0
2019-11-08 11:15:00,54.06,54.07,54.01,54.01,38028.0,47.0851,47.0938,47.0415,47.0415,38028.0
2019-11-08 11:20:00,54.0,54.0,53.93,53.98,21030.0,47.0328,47.0328,46.9718,47.0154,21030.0
2019-11-08 11:25:00,53.98,53.98,53.95,53.97,11277.0,47.0154,47.0154,46.9893,47.0067,11277.0
2019-11-08 11:30:00,53.98,54.01,53.97,54.01,9271.0,47.0154,47.0415,47.0067,47.0415,9271.0
2019-11-08 11:35:00,54.01,54.07,53.99,54.07,15162.0,47.0415,47.0938,47.0241,47.0938,15162.0
2019-11-08 11:40:00,54.07,54.08,54.05,54.08,12634.0,47.0938,47.1025,47.0764,47.1025,12634.0
2019-11-08 11:45:00,54.08,54.1,54.07,54.1,12468.0,47.1025,47.1199,47.0938,47.1199,12468.0
2019-11-08 11:50:00,54.1,54.13,54.09,54.13,14489.0,47.1199,47.146,47.1112,47.146,14489.0
2019-11-08 11:55:00,54.12,54.17,54.12,54.13,22687.0,47.1373,47.1809,47.1373,47.146,22687.0
2019-11-08 12:00:00,54.14,54.14,54.1,54.11,13018.0,47.1548,47.1548,47.1199,47.1286,13018.0
2019-11-08 12:05:00,54.1,54.1,54.06,54.09,14231.0,47.1199,47.1199,47.0851,47.1112,14231.0
2019-11-08 12:10:00,54.09,54.1,54.06,54.07,13823.0,47.1112,47.1199,47.0851,47.0938,13823.0
2019-11-08 12:15:00,54.07,54.1,54.07,54.1,10285.0,47.0938,47.1199,47.0938,47.1199,10285.0
2019-11-08 12:20:00,54.09,54.09,54.07,54.09,11374.0,47.1112,47.1112,47.0938,47.1112,11374.0
2019-11-08 12:25:00,54.09,54.09,54.07,54.09,11561.0,47.1112,47.1112,47.0938,47.1112,11561.0
2019-11-08 12:30:00,54.09,54.12,54.07,54.11,12242.0,47.1112,47.1373,47.0938,47.1286,12242.0
2019-11-08 12:35:00,54.1,54.16,54.1,54.15,13034.0,47.1199,47.1722,47.1199,47.1635,13034.0
2019-11-08 12:40:00,54.16,54.18,54.15,54.18,5457.0,47.1722,47.1896,47.1635,47.1896,5457.0
2019-11-08 12:45:00,54.17,54.19,54.16,54.17,13006.0,47.1809,47.1983,47.1722,47.1809,13006.0
2019-11-08 12:50:00,54.16,54.2,54.16,54.2,7188.0,47.1722,47.207,47.1722,47.207,7188.0
2019-11-08 12:55:00,54.2,54.21,54.17,54.21,9668.0,47.207,47.2157,47.1809,47.2157,9668.0
2019-11-08 13:00:00,54.21,54.23,54.2,54.23,11763.0,47.2157,47.2331,47.207,47.2331,11763.0
2019-11-08 13:05:00,54.23,54.23,54.21,54.22,11506.0,47.2331,47.2331,47.2157,47.2244,11506.0
2019-11-08 13:10:00,54.21,54.23,54.21,54.22,8317.0,47.2157,47.2331,47.2157,47.2244,8317.0
2019-11-08 13:15:00,54.23,54.23,54.21,54.21,9591.0,47.2331,47.2331,47.2157,47.2157,9591.0
2019-11-08 13:20:00,54.21,54.22,54.2,54.21,11350.0,47.2157,47.2244,47.207,47.2157,11350.0
2019-11-08 13:25:00,54.21,54.22,54.2,54.22,7247.0,47.2157,47.2244,47.207,47.2244,7247.0
2019-11-08 13:30:00,54.22,54.22,54.19,54.2,8229.0,47.2244,47.2244,47.1983,47.207,8229.0
2019-11-08 13:35:00,54.19,54.21,54.18,54.19,16441.0,47.1983,47.2157,47.1896,47.1983,16441.0
2019-11-08 13:40:00,54.18,54.21,54.18,54.19,8966.0,47.1896,47.2157,47.1896,47.1983,8966.0
2019-11-08 13:45:00,54.18,54.19,54.17,54.18,8237.0,47.1896,47.1983,47.1809,47.1896,8237.0
2019-11-08 13:50:00,54.19,54.19,54.15,54.15,12140.0,47.1983,47.1983,47.1635,47.1635,12140.0
2019-11-08 13:55:00,54.15,54.16,54.11,54.12,13276.0,47.1635,47.1722,47.1286,47.1373,13276.0
2019-11-08 14:00:00,54.12,54.12,54.09,54.09,13483.0,47.1373,47.1373,47.1112,47.1112,13483.0
2019-11-08 14:05:00,54.1,54.11,54.09,54.11,11760.0,47.1199,47.1286,47.1112,47.1286,11760.0
2019-11-08 14:10:00,54.11,54.11,54.07,54.08,11212.0,47.1286,47.1286,47.0938,47.1025,11212.0
2019-11-08 14:15:00,54.08,54.09,54.06,54.08,14222.0,47.1025,47.1112,47.0851,47.1025,14222.0
2019-11-08 14:20:00,54.09,54.09,54.04,54.05,14774.0,47.1112,47.1112,47.0677,47.0764,14774.0
2019-11-08 14:25:00,54.05,54.05,54.01,54.01,14429.0,47.0764,47.0764,47.0415,47.0415,14429.0
2019-11-08 14:30:00,54.02,54.04,54.02,54.02,9717.0,47.0502,47.0677,47.0502,47.0502,9717.0
2019-11-08 14:35:00,54.03,54.05,54.02,54.05,7269.0,47.0589,47.0764,47.0502,47.0764,7269.0
2019-11-08 14:40:00,54.04,54.05,54.02,54.04,13951.0,47.0677,47.0764,47.0502,47.0677,13951.0
2019-11-08 14:45:00,54.03,54.03,53.99,53.99,14894.0,47.0589,47.0589,47.0241,47.0241,14894.0
2019-11-08 14:50:00,54.0,54.02,53.99,54.0,11348.0,47.0328,47.0502,47.0241,47.0328,11348.0
2019-11-08 14:55:00,54.0,54.02,53.99,54.0,14477.0,47.0328,47.0502,47.0241,47.0328,14477.0
2019-11-08 15:00:00,54.0,54.01,53.99,54.0,14421.0,47.0328,47.0415,47.0241,47.0328,14421.0
2019-11-08 15:05:00,54.0,54.01,53.96,53.97,11463.0,47.0328,47.0415,46.998,47.0067,11463.0
2019-11-08 15:10:00,53.98,53.98,53.97,53.97,9426.0,47.0154,47.0154,47.0067,47.0067,9426.0
2019-11-08 15:15:00,53.97,54.03,53.96,54.03,17849.0,47.0067,47.0589,46.998,47.0589,17849.0
2019-11-08 15:20:00,54.03,54.07,54.02,54.06,22200.0,47.0589,47.0938,47.0502,47.0851,22200.0
2019-11-08 15:25:00,54.06,54.08,54.04,54.08,12481.0,47.0851,47.1025,47.0677,47.1025,12481.0
2019-11-08 15:30:00,54.08,54.1,54.05,54.06,22903.0,47.1025,47.1199,47.0764,47.0851,22903.0
2019-11-08 15:35:00,54.06,54.09,54.05,54.08,21588.0,47.0851,47.1112,47.0764,47.1025,21588.0
2019-11-08 15:40:00,54.08,54.09,54.07,54.08,24434.0,47.1025,47.1112,47.0938,47.1025,24434.0
2019-11-08 15:45:00,54.08,54.09,54.05,54.08,64120.0,47.1025,47.1112,47.0764,47.1025,64120.0
2019-11-08 15:50:00,54.08,54.11,54.06,54.08,50916.0,47.1025,47.1286,47.0851,47.1025,50916.0
2019-11-08 15:55:00,54.09,54.13,54.08,54.13,90337.0,47.1112,47.146,47.1025,47.146,90337.0
2019-11-11 09:30:00,53.71,53.98,53.66,53.96,51378.0,46.7802,47.0154,46.7367,46.998,51378.0
2019-11-11 09:35:00,53.95,54.06,53.89,54.06,69482.0,46.9893,47.0851,46.937,47.0851,69482.0
2019-11-11 09:40:00,54.05,54.19,54.05,54.17,26015.0,47.0764,47.1983,47.0764,47.1809,26015.0
2019-11-11 09:45:00,54.18,54.21,54.15,54.19,17387.0,47.1896,47.2157,47.1635,47.1983,17387.0
2019-11-11 09:50:00,54.18,54.24,54.15,54.23,13728.0,47.1896,47.2419,47.1635,47.2331,13728.0
2019-11-11 09:55:00,54.23,54.24,54.21,54.24,8406.0,47.2331,47.2419,47.2157,47.2419,8406.0
2019-11-11 10:00:00,54.26,54.3,54.25,54.27,14075.0,47.2593,47.2941,47.2506,47.268,14075.0
2019-11-11 10:05:00,54.28,54.32,54.26,54.27,13669.0,47.2767,47.3115,47.2593,47.268,13669.0
2019-11-11 10:10:00,54.26,54.29,54.25,54.27,7689.0,47.2593,47.2854,47.2506,47.268,7689.0
2019-11-11 10:15:00,54.28,54.33,54.27,54.3,7416.0,47.2767,47.3202,47.268,47.2941,7416.0
2019-11-11 10:20:00,54.3,54.32,54.29,54.29,6848.0,47.2941,47.3115,47.2854,47.2854,6848.0
2019-11-11 10:25:00,54.29,54.3,54.26,54.29,11277.0,47.2854,47.2941,47.2593,47.2854,11277.0
2019-11-11 10:30:00,54.3,54.33,54.29,54.29,12606.0,47.2941,47.3202,47.2854,47.2854,12606.0
2019-11-11 10:35:00,54.29,54.33,54.27,54.31,10723.0,47.2854,47.3202,47.268,47.3028,10723.0
2019-11-11 10:40:00,54.32,54.33,54.28,54.29,5171.0,47.3115,47.3202,47.2767,47.2854,5171.0
2019-11-11 10:45:00,54.28,54.3,54.26,54.29,10989.0,47.2767,47.2941,47.2593,47.2854,10989.0
2019-11-11 10:50:00,54.29,54.31,54.27,54.27,22502.0,47.2854,47.3028,47.268,47.268,22502.0
2019-11-11 10:55:00,54.28,54.3,54.26,54.27,14596.0,47.2767,47.2941,47.2593,47.268,14596.0
2019-11-11 11:00:00,54.27,54.3,54.24,54.26,13344.0,47.268,47.2941,47.2419,47.2593,13344.0
2019-11-11 11:05:00,54.26,54.27,54.21,54.24,11036.0,47.2593,47.268,47.2157,47.2419,11036.0
2019-11-11 11:10:00,54.23,54.29,54.23,54.29,7942.0,47.2331,47.2854,47.2331,47.2854,7942.0
2019-11-11 11:15:00,54.27,54.28,54.26,54.27,7101.0,47.268,47.2767,47.2593,47.268,7101.0
2019-11-11 11:20:00,54.26,54.27,54.2,54.2,9674.0,47.2593,47.268,47.207,47.207,9674.0
2019-11-11 11:25:00,54.21,54.22,54.16,54.17,13703.0,47.2157,47.2244,47.1722,47.1809,13703.0
2019-11-11 11:30:00,54.17,54.17,54.1,54.13,11297.0,47.1809,47.1809,47.1199,47.146,11297.0
2019-11-11 11:35:00,54.13,54.15,54.12,54.13,11839.0,47.146,47.1635,47.1373,47.146,11839.0
2019-11-11 11:40:00,54.13,54.15,54.12,54.15,8041.0,47.146,47.1635,47.1373,47.1635,8041.0
2019-11-11 11:45:00,54.14,54.14,54.1,54.1,11177.0,47.1548,47.1548,47.1199,47.1199,11177.0
2019-11-11 11:50:00,54.11,54.15,54.1,54.15,12866.0,47.1286,47.1635,47.1199,47.1635,12866.0
2019-11-11 11:55:00,54.15,54.16,54.14,54.15,7034.0,47.1635,47.1722,47.1548,47.1635,7034.0
2019-11-11 12:00:00,54.14,54.14,54.11,54.12,4630.0,47.1548,47.1548,47.1286,47.1373,4630.0
2019-11-11 12:05:00,54.12,54.14,54.11,54.14,7775.0,47.1373,47.1548,47.1286,47.1548,7775.0
2019-11-11 12:10:00,54.13,54.14,54.12,54.13,5201.0,47.146,47.1548,47.1373,47.146,5201.0
2019-11-11 12:15:00,54.14,54.15,54.1,54.11,5568.0,47.1548,47.1635,47.1199,47.1286,5568.0
2019-11-11 12:20:00,54.1,54.13,54.1,54.11,6851.0,47.1199,47.146,47.1199,47.1286,6851.0
2019-11-11 12:25:00,54.12,54.15,54.11,54.14,6597.0,47.1373,47.1635,47.1286,47.1548,6597.0
2019-11-11 12:30:00,54.13,54.13,54.1,54.11,7325.0,47.146,47.146,47.1199,47.1286,7325.0
2019-11-11 12:35:00,54.11,54.11,54.08,54.1,12603.0,47.1286,47.1286,47.1025,47.1199,12603.0
2019-11-11 12:40:00,54.1,54.11,54.08,54.1,5299.0,47.1199,47.1286,47.1025,47.1199,5299.0
2019-11-11 12:45:00,54.1,54.1,54.07,54.09,4882.0,47.1199,47.1199,47.0938,47.1112,4882.0
2019-11-11 12:50:00,54.09,54.1,54.07,54.09,6119.0,47.1112,47.1199,47.0938,47.1112,6119.0
2019-11-11 12:55:00,54.09,54.1,54.08,54.1,3533.0,47.1112,47.1199,47.1025,47.1199,3533.0
2019-11-11 13:00:00,54.09,54.1,54.07,54.1,5963.0,47.1112,47.1199,47.0938,47.1199,5963.0
2019-11-11 13:05:00,54.09,54.1,54.08,54.09,3676.0,47.1112,47.1199,47.1025,47.1112,3676.0
2019-11-11 13:10:00,54.1,54.11,54.09,54.09,5682.0,47.1199,47.1286,47.1112,47.1112,5682.0
2019-11-11 13:15:00,54.09,54.12,54.09,54.11,5351.0,47.1112,47.1373,47.1112,47.1286,5351.0
2019-11-11 13:20:00,54.11,54.12,54.1,54.11,4851.0,47.1286,47.1373,47.1199,47.1286,4851.0
2019-11-11 13:25:00,54.11,54.12,54.11,54.12,2188.0,47.1286,47.1373,47.1286,47.1373,2188.0
2019-11-11 13:30:00,54.12,54.12,54.1,54.1,3057.0,47.1373,47.1373,47.1199,47.1199,3057.0
2019-11-11 13:35:00,54.11,54.12,54.1,54.11,10388.0,47.1286,47.1373,47.1199,47.1286,10388.0
2019-11-11 13:40:00,54.12,54.15,54.12,54.15,7301.0,47.1373,47.1635,47.1373,47.1635,7301.0
2019-11-11 13:45:00,54.14,54.15,54.13,54.14,4807.0,47.1548,47.1635,47.146,47.1548,4807.0
2019-11-11 13:50:00,54.14,54.16,54.14,54.15,8133.0,47.1548,47.1722,47.1548,47.1635,8133.0
2019-11-11 13:55:00,54.15,54.17,54.14,54.15,4316.0,47.1635,47.1809,47.1548,47.1635,4316.0
2019-11-11 14:00:00,54.14,54.14,54.08,54.09,10048.0,47.1548,47.1548,47.1025,47.1112,10048.0
2019-11-11 14:05:00,54.09,54.12,54.09,54.1,7097.0,47.1112,47.1373,47.1112,47.1199,7097.0
2019-11-11 14:10:00,54.09,54.12,54.09,54.12,3043.0,47.1112,47.1373,47.1112,47.1373,3043.0
2019-11-11 14:15:00,54.12,54.13,54.08,54.09,19573.0,47.1373,47.146,47.1025,47.1112,19573.0
2019-11-11 14:20:00,54.09,54.09,54.07,54.09,5394.0,47.1112,47.1112,47.0938,47.1112,5394.0
2019-11-11 14:25:00,54.09,54.11,54.07,54.08,5578.0,47.1112,47.1286,47.0938,47.1025,5578.0
2019-11-11 14:30:00,54.07,54.07,54.05,54.06,8405.0,47.0938,47.0938,47.0764,47.0851,8405.0
2019-11-11 14:35:00,54.06,54.06,54.02,54.02,9701.0,47.0851,47.0851,47.0502,47.0502,9701.0
2019-11-11 14:40:00,54.03,54.04,54.02,54.03,6257.0,47.0589,47.0677,47.0502,47.0589,6257.0
2019-11-11 14:45:00,54.03,54.04,54.02,54.04,7436.0,47.0589,47.0677,47.0502,47.0677,7436.0
2019-11-11 14:50:00,54.04,54.05,54.03,54.05,10724.0,47.0677,47.0764,47.0589,47.0764,10724.0
2019-11-11 14:55:00,54.05,54.08,54.04,54.05,10125.0,47.0764,47.1025,47.0677,47.0764,10125.0
2019-11-11 15:00:00,54.05,54.06,54.05,54.05,5646.0,47.0764,47.0851,47.0764,47.0764,5646.0
2019-11-11 15:05:00,54.05,54.06,54.04,54.04,9090.0,47.0764,47.0851,47.0677,47.0677,9090.0
2019-11-11 15:10:00,54.04,54.06,54.04,54.05,8171.0,47.0677,47.0851,47.0677,47.0764,8171.0
2019-11-11 15:15:00,54.05,54.06,54.04,54.05,9062.0,47.0764,47.0851,47.0677,47.0764,9062.0
2019-11-11 15:20:00,54.05,54.08,54.04,54.06,19342.0,47.0764,47.1025,47.0677,47.0851,19342.0
2019-11-11 15:25:00,54.06,54.08,54.05,54.07,12956.0,47.0851,47.1025,47.0764,47.0938,12956.0
2019-11-11 15:30:00,54.08,54.09,54.04,54.06,27368.0,47.1025,47.1112,47.0677,47.0851,27368.0
2019-11-11 15:35:00,54.07,54.07,54.03,54.04,16352.0,47.0938,47.0938,47.0589,47.0677,16352.0
2019-11-11 15:40:00,54.04,54.05,54.0,54.0,14835.0,47.0677,47.0764,47.0328,47.0328,14835.0
2019-11-11 15:45:00,54.0,54.01,53.99,54.01,24282.0,47.0328,47.0415,47.0241,47.0415,24282.0
2019-11-11 15:50:00,54.0,54.02,53.98,54.01,48138.0,47.0328,47.0502,47.0154,47.0415,48138.0
2019-11-11 15:55:00,54.02,54.04,53.98,54.04,90280.0,47.0502,47.0677,47.0154,47.0677,90280.0
2019-11-12 09:30:00,54.06,54.11,53.94,54.08,52356.0,47.0851,47.1286,46.9806,47.1025,52356.0
2019-11-12 09:35:00,54.08,54.15,54.05,54.1,16158.0,47.1025,47.1635,47.0764,47.1199,16158.0
2019-11-12 09:40:00,54.1,54.13,54.06,54.06,11984.0,47.1199,47.146,47.0851,47.0851,11984.0
2019-11-12 09:45:00,54.05,54.09,54.02,54.07,12997.0,47.0764,47.1112,47.0502,47.0938,12997.0
2019-11-12 09:50:00,54.08,54.17,54.08,54.16,17722.0,47.1025,47.1809,47.1025,47.1722,17722.0
2019-11-12 09:55:00,54.16,54.16,54.11,54.13,18905.0,47.1722,47.1722,47.1286,47.146,18905.0
2019-11-12 10:00:00,54.14,54.15,54.05,54.05,15541.0,47.1548,47.1635,47.0764,47.0764,15541.0
2019-11-12 10:05:00,54.05,54.12,54.04,54.07,24118.0,47.0764,47.1373,47.0677,47.0938,24118.0
2019-11-12 10:10:00,54.06,54.08,54.02,54.03,14836.0,47.0851,47.1025,47.0502,47.0589,14836.0
2019-11-12 10:15:00,54.02,54.03,54.0,54.0,15355.0,47.0502,47.0589,47.0328,47.0328,15355.0
2019-11-12 10:20:00,54.01,54.04,54.0,54.01,21335.0,47.0415,47.0677,47.0328,47.0415,21335.0
2019-11-12 10:25:00,54.01,54.03,53.98,54.01,19604.0,47.0415,47.0589,47.0154,47.0415,19604.0
2019-11-12 10:30:00,54.01,54.03,54.0,54.03,11433.0,47.0415,47.0589,47.0328,47.0589,11433.0
2019-11-12 10:35:00,54.04,54.04,53.98,53.98,24900.0,47.0677,47.0677,47.0154,47.0154,24900.0
2019-11-12 10:40:00,53.99,54.03,53.96,54.02,18581.0,47.0241,47.0589,46.998,47.0502,18581.0
2019-11-12 10:45:00,54.02,54.02,53.96,53.98,11167.0,47.0502,47.0502,46.998,47.0154,11167.0
2019-11-12 10:50:00,53.99,54.0,53.96,53.98,10986.0,47.0241,47.0328,46.998,47.0154,10986.0
2019-11-12 10:55:00,53.98,54.03,53.98,54.01,13490.0,47.0154,47.0589,47.0154,47.0415,13490.0
2019-11-12 11:00:00,54.01,54.03,54.0,54.03,13597.0,47.0415,47.0589,47.0328,47.0589,13597.0
2019-11-12 11:05:00,54.03,54.04,54.01,54.01,14248.0,47.0589,47.0677,47.0415,47.0415,14248.0
2019-11-12 11:10:00,54.01,54.01,53.97,53.99,12438.0,47.0415,47.0415,47.0067,47.0241,12438.0
2019-11-12 11:15:00,53.99,54.01,53.98,54.0,12030.0,47.0241,47.0415,47.0154,47.0328,12030.0
2019-11-12 11:20:00,54.01,54.02,53.94,53.95,12820.0,47.0415,47.0502,46.9806,46.9893,12820.0
2019-11-12 11:25:00,53.95,53.99,53.93,53.96,16725.0,46.9893,47.0241,46.9718,46.998,16725.0
2019-11-12 11:30:00,53.96,53.98,53.94,53.96,16871.0,46.998,47.0154,46.9806,46.998,16871.0
2019-11-12 11:35:00,53.96,53.96,53.92,53.94,19171.0,46.998,46.998,46.9631,46.9806,19171.0
2019-11-12 11:40:00,53.94,53.98,53.93,53.97,12243.0,46.9806,47.0154,46.9718,47.0067,12243.0
2019-11-12 11:45:00,53.97,54.0,53.95,53.97,16645.0,47.0067,47.0328,46.9893,47.0067,16645.0
2019-11-12 11:50:00,53.97,53.99,53.95,53.97,19960.0,47.0067,47.0241,46.9893,47.0067,19960.0
2019-11-12 11:55:00,53.96,53.97,53.92,53.93,14283.0,46.998,47.0067,46.9631,46.9718,14283.0
2019-11-12 12:00:00,53.93,53.96,53.92,53.94,8778.0,46.9718,46.998,46.9631,46.9806,8778.0
2019-11-12 12:05:00,53.94,53.95,53.9,53.91,12098.0,46.9806,46.9893,46.9457,46.9544,12098.0
2019-11-12 12:10:00,53.92,53.94,53.91,53.92,10042.0,46.9631,46.9806,46.9544,46.9631,10042.0
2019-11-12 12:15:00,53.91,53.91,53.87,53.9,16708.0,46.9544,46.9544,46.9196,46.9457,16708.0
2019-11-12 12:20:00,53.89,53.9,53.88,53.89,5137.0,46.937,46.9457,46.9283,46.937,5137.0
2019-11-12 12:25:00,53.88,53.91,53.88,53.91,10849.0,46.9283,46.9544,46.9283,46.9544,10849.0
2019-11-12 12:30:00,53.91,53.95,53.9,53.93,12920.0,46.9544,46.9893,46.9457,46.9718,12920.0
2019-11-12 12:35:00,53.93,53.95,53.92,53.95,8084.0,46.9718,46.9893,46.9631,46.9893,8084.0
2019-11-12 12:40:00,53.95,54.0,53.95,54.0,8585.0,46.9893,47.0328,46.9893,47.0328,8585.0
2019-11-12 12:45:00,54.0,54.01,53.98,54.0,7990.0,47.0328,47.0415,47.0154,47.0328,7990.0
2019-11-12 12:50:00,54.0,54.03,53.98,54.01,21889.0,47.0328,47.0589,47.0154,47.0415,21889.0
2019-11-12 12:55:00,54.01,54.07,54.0,54.07,11629.0,47.0415,47.0938,47.0328,47.0938,11629.0
2019-11-12 13:00:00,54.07,54.1,54.07,54.08,6671.0,47.0938,47.1199,47.0938,47.1025,6671.0
2019-11-12 13:05:00,54.09,54.1,54.08,54.1,7257.0,47.1112,47.1199,47.1025,47.1199,7257.0
2019-11-12 13:10:00,54.1,54.12,54.08,54.11,13868.0,47.1199,47.1373,47.1025,47.1286,13868.0
2019-11-12 13:15:00,54.11,54.11,54.08,54.09,9376.0,47.1286,47.1286,47.1025,47.1112,9376.0
2019-11-12 13:20:00,54.09,54.11,54.08,54.1,10930.0,47.1112,47.1286,47.1025,47.1199,10930.0
2019-11-12 13:25:00,54.09,54.1,54.08,54.1,8960.0,47.1112,47.1199,47.1025,47.1199,8960.0
2019-11-12 13:30:00,54.1,54.12,54.1,54.1,10984.0,47.1199,47.1373,47.1199,47.1199,10984.0
2019-11-12 13:35:00,54.1,54.11,54.08,54.1,13186.0,47.1199,47.1286,47.1025,47.1199,13186.0
2019-11-12 13:40:00,54.11,54.16,54.09,54.14,11953.0,47.1286,47.1722,47.1112,47.1548,11953.0
2019-11-12 13:45:00,54.14,54.16,54.13,54.16,9216.0,47.1548,47.1722,47.146,47.1722,9216.0
2019-11-12 13:50:00,54.15,54.16,54.14,54.15,8759.0,47.1635,47.1722,47.1548,47.1635,8759.0
2019-11-12 13:55:00,54.15,54.17,54.13,54.15,14641.0,47.1635,47.1809,47.146,47.1635,14641.0
2019-11-12 14:00:00,54.15,54.15,54.06,54.08,14549.0,47.1635,47.1635,47.0851,47.1025,14549.0
2019-11-12 14:05:00,54.07,54.09,54.03,54.07,12308.0,47.0938,47.1112,47.0589,47.0938,12308.0
2019-11-12 14:10:00,54.07,54.08,54.0,54.01,14395.0,47.0938,47.1025,47.0328,47.0415,14395.0
2019-11-12 14:15:00,54.0,54.02,53.98,53.98,8709.0,47.0328,47.0502,47.0154,47.0154,8709.0
2019-11-12 14:20:00,53.98,54.02,53.98,54.0,12286.0,47.0154,47.0502,47.0154,47.0328,12286.0
2019-11-12 14:25:00,54.0,54.01,53.98,54.01,13800.0,47.0328,47.0415,47.0154,47.0415,13800.0
2019-11-12 14:30:00,54.01,54.07,54.0,54.06,22380.0,47.0415,47.0938,47.0328,47.0851,22380.0
2019-11-12 14:35:00,54.07,54.07,54.01,54.04,14761.0,47.0938,47.0938,47.0415,47.0677,14761.0
2019-11-12 14:40:00,54.04,54.05,54.0,54.01,13524.0,47.0677,47.0764,47.0328,47.0415,13524.0
2019-11-12 14:45:00,54.01,54.05,54.0,54.01,10949.0,47.0415,47.0764,47.0328,47.0415,10949.0
2019-11-12 14:50:00,54.01,54.01,53.93,53.93,14235.0,47.0415,47.0415,46.9718,46.9718,14235.0
2019-11-12 14:55:00,53.93,53.96,53.91,53.91,12421.0,46.9718,46.998,46.9544,46.9544,12421.0
2019-11-12 15:00:00,53.92,53.96,53.92,53.93,13650.0,46.9631,46.998,46.9631,46.9718,13650.0
2019-11-12 15:05:00,53.92,53.95,53.92,53.92,11277.0,46.9631,46.9893,46.9631,46.9631,11277.0
2019-11-12 15:10:00,53.92,53.96,53.92,53.96,11909.0,46.9631,46.998,46.9631,46.998,11909.0
2019-11-12 15:15:00,53.96,53.99,53.93,53.97,18939.0,46.998,47.0241,46.9718,47.0067,18939.0
2019-11-12 15:20:00,53.97,53.99,53.95,53.98,19284.0,47.0067,47.0241,46.9893,47.0154,19284.0
2019-11-12 15:25:00,53.98,53.99,53.97,53.98,11847.0,47.0154,47.0241,47.0067,47.0154,11847.0
2019-11-12 15:30:00,53.98,54.01,53.97,53.97,20692.0,47.0154,47.0415,47.0067,47.0067,20692.0
2019-11-12 15:35:00,53.97,53.99,53.94,53.96,26700.0,47.0067,47.0241,46.9806,46.998,26700.0
2019-11-12 15:40:00,53.96,53.99,53.95,53.97,27902.0,46.998,47.0241,46.9893,47.0067,27902.0
2019-11-12 15:45:00,53.97,54.0,53.95,54.0,39780.0,47.0067,47.0328,46.9893,47.0328,39780.0
2019-11-12 15:50:00,54.0,54.01,53.98,53.99,47132.0,47.0328,47.0415,47.0154,47.0241,47132.0
2019-11-12 15:55:00,53.99,53.99,53.96,53.97,128546.0,47.0241,47.0241,46.998,47.0067,128546.0
2019-11-13 09:30:00,53.66,53.78,53.58,53.77,52993.0,46.7367,46.8412,46.667,46.8325,52993.0
2019-11-13 09:35:00,53.78,53.81,53.72,53.72,12426.0,46.8412,46.8673,46.7889,46.7889,12426.0
2019-11-13 09:40:00,53.71,53.74,53.59,53.6,22929.0,46.7802,46.8064,46.6757,46.6844,22929.0
2019-11-13 09:45:00,53.61,53.64,53.51,53.53,20892.0,46.6931,46.7193,46.606,46.6235,20892.0
2019-11-13 09:50:00,53.54,53.54,53.48,53.53,10382.0,46.6322,46.6322,46.5799,46.6235,10382.0
2019-11-13 09:55:00,53.53,53.61,53.51,53.6,12181.0,46.6235,46.6931,46.606,46.6844,12181.0
2019-11-13 10:00:00,53.6,53.64,53.59,53.63,19414.0,46.6844,46.7193,46.6757,46.7106,19414.0
2019-11-13 10:05:00,53.65,53.71,53.64,53.67,14226.0,46.728,46.7802,46.7193,46.7454,14226.0
2019-11-13 10:10:00,53.68,53.74,53.68,53.73,15087.0,46.7541,46.8064,46.7541,46.7977,15087.0
2019-11-13 10:15:00,53.73,53.75,53.72,53.73,15835.0,46.7977,46.8151,46.7889,46.7977,15835.0
2019-11-13 10:20:00,53.73,53.8,53.73,53.8,12667.0,46.7977,46.8586,46.7977,46.8586,12667.0
2019-11-13 10:25:00,53.79,53.81,53.75,53.81,5376.0,46.8499,46.8673,46.8151,46.8673,5376.0
2019-11-13 10:30:00,53.81,53.83,53.78,53.79,18871.0,46.8673,46.8847,46.8412,46.8499,18871.0
2019-11-13 10:35:00,53.79,53.87,53.77,53.86,9297.0,46.8499,46.9196,46.8325,46.9109,9297.0
2019-11-13 10:40:00,53.87,53.89,53.85,53.89,8445.0,46.9196,46.937,46.9022,46.937,8445.0
2019-11-13 10:45:00,53.89,53.92,53.88,53.91,8517.0,46.937,46.9631,46.9283,46.9544,8517.0
2019-11-13 10:50:00,53.92,53.96,53.9,53.96,6422.0,46.9631,46.998,46.9457,46.998,6422.0
2019-11-13 10:55:00,53.96,53.98,53.94,53.98,9071.0,46.998,47.0154,46.9806,47.0154,9071.0
2019-11-13 11:00:00,53.99,54.0,53.96,53.96,13880.0,47.0241,47.0328,46.998,46.998,13880.0
2019-11-13 11:05:00,53.96,53.99,53.96,53.97,10341.0,46.998,47.0241,46.998,47.0067,10341.0
2019-11-13 11:10:00,53.96,53.96,53.93,53.93,7748.0,46.998,46.998,46.9718,46.9718,7748.0
2019-11-13 11:15:00,53.94,54.0,53.93,54.0,11408.0,46.9806,47.0328,46.9718,47.0328,11408.0
2019-11-13 11:20:00,54.0,54.01,53.97,53.99,7989.0,47.0328,47.0415,47.0067,47.0241,7989.0
2019-11-13 11:25:00,53.98,53.98,53.95,53.96,10451.0,47.0154,47.0154,46.9893,46.998,10451.0
2019-11-13 11:30:00,53.95,53.96,53.92,53.93,8616.0,46.9893,46.998,46.9631,46.9718,8616.0
2019-11-13 11:35:00,53.92,53.97,53.92,53.97,8714.0,46.9631,47.0067,46.9631,47.0067,8714.0
2019-11-13 11:40:00,53.97,54.01,53.94,53.99,9547.0,47.0067,47.0415,46.9806,47.0241,9547.0
2019-11-13 11:45:00,53.99,53.99,53.93,53.95,10590.0,47.0241,47.0241,46.9718,46.9893,10590.0
2019-11-13 11:50:00,53.95,53.97,53.93,53.95,11509.0,46.9893,47.0067,46.9718,46.9893,11509.0
2019-11-13 11:55:00,53.94,53.95,53.92,53.93,6380.0,46.9806,46.9893,46.9631,46.9718,6380.0
2019-11-13 12:00:00,53.92,53.96,53.91,53.93,16819.0,46.9631,46.998,46.9544,46.9718,16819.0
2019-11-13 12:05:00,53.93,53.96,53.93,53.95,5785.0,46.9718,46.998,46.9718,46.9893,5785.0
2019-11-13 12:10:00,53.95,53.96,53.94,53.95,9191.0,46.9893,46.998,46.9806,46.9893,9191.0
2019-11-13 12:15:00,53.95,53.96,53.93,53.94,7918.0,46.9893,46.998,46.9718,46.9806,7918.0
2019-11-13 12:20:00,53.94,53.94,53.92,53.92,6551.0,46.9806,46.9806,46.9631,46.9631,6551.0
2019-11-13 12:25:00,53.92,53.95,53.92,53.94,9390.0,46.9631,46.9893,46.9631,46.9806,9390.0
2019-11-13 12:30:00,53.94,53.96,53.94,53.94,4846.0,46.9806,46.998,46.9806,46.9806,4846.0
2019-11-13 12:35:00,53.95,53.97,53.94,53.95,11415.0,46.9893,47.0067,46.9806,46.9893,11415.0
2019-11-13 12:40:00,53.95,53.96,53.94,53.94,14064.0,46.9893,46.998,46.9806,46.9806,14064.0
2019-11-13 12:45:00,53.95,53.96,53.93,53.95,8276.0,46.9893,46.998,46.9718,46.9893,8276.0
2019-11-13 12:50:00,53.95,53.98,53.95,53.98,4180.0,46.9893,47.0154,46.9893,47.0154,4180.0
2019-11-13 12:55:00,53.97,53.98,53.96,53.98,9381.0,47.0067,47.0154,46.998,47.0154,9381.0
2019-11-13 13:00:00,53.98,54.0,53.97,54.0,4683.0,47.0154,47.0328,47.0067,47.0328,4683.0
2019-11-13 13:05:00,53.99,54.04,53.99,54.03,13160.0,47.0241,47.0677,47.0241,47.0589,13160.0
2019-11-13 13:10:00,54.02,54.05,54.02,54.04,6124.0,47.0502,47.0764,47.0502,47.0677,6124.0
2019-11-13 13:15:00,54.04,54.08,54.04,54.07,6707.0,47.0677,47.1025,47.0677,47.0938,6707.0
2019-11-13 13:20:00,54.07,54.08,54.06,54.06,10054.0,47.0938,47.1025,47.0851,47.0851,10054.0
2019-11-13 13:25:00,54.07,54.09,54.06,54.07,5666.0,47.0938,47.1112,47.0851,47.0938,5666.0
2019-11-13 13:30:00,54.07,54.11,54.06,54.11,12073.0,47.0938,47.1286,47.0851,47.1286,12073.0
2019-11-13 13:35:00,54.1,54.11,54.09,54.11,8849.0,47.1199,47.1286,47.1112,47.1286,8849.0
2019-11-13 13:40:00,54.1,54.15,54.1,54.15,4631.0,47.1199,47.1635,47.1199,47.1635,4631.0
2019-11-13 13:45:00,54.15,54.16,54.13,54.16,7376.0,47.1635,47.1722,47.146,47.1722,7376.0
2019-11-13 13:50:00,54.16,54.2,54.15,54.18,15023.0,47.1722,47.207,47.1635,47.1896,15023.0
2019-11-13 13:55:00,54.18,54.2,54.01,54.06,42488.0,47.1896,47.207,47.0415,47.0851,42488.0
2019-11-13 14:00:00,54.04,54.09,54.04,54.08,13016.0,47.0677,47.1112,47.0677,47.1025,13016.0
2019-11-13 14:05:00,54.07,54.11,54.07,54.1,9977.0,47.0938,47.1286,47.0938,47.1199,9977.0
2019-11-13 14:10:00,54.1,54.11,54.09,54.11,8270.0,47.1199,47.1286,47.1112,47.1286,8270.0
2019-11-13 14:15:00,54.12,54.16,54.11,54.14,11880.0,47.1373,47.1722,47.1286,47.1548,11880.0
2019-11-13 14:20:00,54.15,54.15,54.1,54.11,6398.0,47.1635,47.1635,47.1199,47.1286,6398.0
2019-11-13 14:25:00,54.12,54.14,54.1,54.13,9959.0,47.1373,47.1548,47.1199,47.146,9959.0
2019-11-13 14:30:00,54.14,54.16,54.12,54.14,10166.0,47.1548,47.1722,47.1373,47.1548,10166.0
2019-11-13 14:35:00,54.13,54.14,54.11,54.11,9548.0,47.146,47.1548,47.1286,47.1286,9548.0
2019-11-13 14:40:00,54.12,54.14,54.12,54.13,8224.0,47.1373,47.1548,47.1373,47.146,8224.0
2019-11-13 14:45:00,54.13,54.14,54.09,54.11,9618.0,47.146,47.1548,47.1112,47.1286,9618.0
2019-11-13 14:50:00,54.11,54.11,54.09,54.1,7896.0,47.1286,47.1286,47.1112,47.1199,7896.0
2019-11-13 14:55:00,54.11,54.13,54.09,54.13,11121.0,47.1286,47.146,47.1112,47.146,11121.0
2019-11-13 15:00:00,54.14,54.15,54.12,54.13,15739.0,47.1548,47.1635,47.1373,47.146,15739.0
2019-11-13 15:05:00,54.13,54.14,54.1,54.1,11864.0,47.146,47.1548,47.1199,47.1199,11864.0
2019-11-13 15:10:00,54.11,54.13,54.09,54.11,13448.0,47.1286,47.146,47.1112,47.1286,13448.0
2019-11-13 15:15:00,54.12,54.12,54.09,54.12,11837.0,47.1373,47.1373,47.1112,47.1373,11837.0
2019-11-13 15:20:00,54.12,54.12,54.08,54.1,18773.0,47.1373,47.1373,47.1025,47.1199,18773.0
2019-11-13 15:25:00,54.1,54.1,54.08,54.09,14794.0,47.1199,47.1199,47.1025,47.1112,14794.0
2019-11-13 15:30:00,54.09,54.11,54.07,54.1,19519.0,47.1112,47.1286,47.0938,47.1199,19519.0
2019-11-13 15:35:00,54.1,54.11,54.07,54.08,24123.0,47.1199,47.1286,47.0938,47.1025,24123.0
2019-11-13 15:40:00,54.08,54.12,54.06,54.11,21146.0,47.1025,47.1373,47.0851,47.1286,21146.0
2019-11-13 15:45:00,54.12,54.12,54.08,54.11,21577.0,47.1373,47.1373,47.1025,47.1286,21577.0
2019-11-13 15:50:00,54.1,54.12,54.05,54.11,51584.0,47.1199,47.1373,47.0764,47.1286,51584.0
2019-11-13 15:55:00,54.11,54.17,54.1,54.14,112936.0,47.1286,47.1809,47.1199,47.1548,112936.0
2019-11-14 09:30:00,54.16,54.18,54.03,54.08,38867.0,47.1722,47.1896,47.0589,47.1025,38867.0
2019-11-14 09:35:00,54.1,54.16,54.09,54.13,12027.0,47.1199,47.1722,47.1112,47.146,12027.0
2019-11-14 09:40:00,54.14,54.22,54.14,54.2,42859.0,47.1548,47.2244,47.1548,47.207,42859.0
2019-11-14 09:45:00,54.2,54.24,54.18,54.22,13327.0,47.207,47.2419,47.1896,47.2244,13327.0
2019-11-14 09:50:00,54.21,54.21,54.14,54.17,12000.0,47.2157,47.2157,47.1548,47.1809,12000.0
2019-11-14 09:55:00,54.17,54.19,54.16,54.18,8629.0,47.1809,47.1983,47.1722,47.1896,8629.0
2019-11-14 10:00:00,54.18,54.18,54.13,54.13,11064.0,47.1896,47.1896,47.146,47.146,11064.0
2019-11-14 10:05:00,54.14,54.18,54.13,54.18,16457.0,47.1548,47.1896,47.146,47.1896,16457.0
2019-11-14 10:10:00,54.18,54.18,54.15,54.16,7326.0,47.1896,47.1896,47.1635,47.1722,7326.0
2019-11-14 10:15:00,54.17,54.18,54.12,54.15,19912.0,47.1809,47.1896,47.1373,47.1635,19912.0
2019-11-14 10:20:00,54.15,54.16,54.12,54.12,8171.0,47.1635,47.1722,47.1373,47.1373,8171.0
2019-11-14 10:25:00,54.12,54.13,54.07,54.1,14672.0,47.1373,47.146,47.0938,47.1199,14672.0
2019-11-14 10:30:00,54.1,54.13,54.07,54.07,9971.0,47.1199,47.146,47.0938,47.0938,9971.0
2019-11-14 10:35:00,54.07,54.13,54.07,54.12,17717.0,47.0938,47.146,47.0938,47.1373,17717.0
2019-11-14 10:40:00,54.13,54.15,54.11,54.11,15479.0,47.146,47.1635,47.1286,47.1286,15479.0
2019-11-14 10:45:00,54.12,54.13,54.08,54.11,14390.0,47.1373,47.146,47.1025,47.1286,14390.0
2019-11-14 10:50:00,54.1,54.11,54.04,54.05,24819.0,47.1199,47.1286,47.0677,47.0764,24819.0
2019-11-14 10:55:00,54.04,54.07,54.02,54.05,8987.0,47.0677,47.0938,47.0502,47.0764,8987.0
2019-11-14 11:00:00,54.05,54.09,54.05,54.09,10597.0,47.0764,47.1112,47.0764,47.1112,10597.0
2019-11-14 11:05:00,54.09,54.14,54.08,54.12,15984.0,47.1112,47.1548,47.1025,47.1373,15984.0
2019-11-14 11:10:00,54.12,54.16,54.11,54.15,13593.0,47.1373,47.1722,47.1286,47.1635,13593.0
2019-11-14 11:15:00,54.16,54.22,54.15,54.19,11006.0,47.1722,47.2244,47.1635,47.1983,11006.0
2019-11-14 11:20:00,54.19,54.24,54.18,54.21,10996.0,47.1983,47.2419,47.1896,47.2157,10996.0
2019-11-14 11:25:00,54.22,54.25,54.19,54.19,9856.0,47.2244,47.2506,47.1983,47.1983,9856.0
2019-11-14 11:30:00,54.19,54.2,54.12,54.13,13088.0,47.1983,47.207,47.1373,47.146,13088.0
2019-11-14 11:35:00,54.12,54.12,54.06,54.08,16951.0,47.1373,47.1373,47.0851,47.1025,16951.0
2019-11-14 11:40:00,54.08,54.1,54.03,54.05,10901.0,47.1025,47.1199,47.0589,47.0764,10901.0
2019-11-14 11:45:00,54.05,54.1,54.0,54.04,13155.0,47.0764,47.1199,47.0328,47.0677,13155.0
2019-11-14 11:50:00,54.05,54.09,54.03,54.09,10624.0,47.0764,47.1112,47.0589,47.1112,10624.0
2019-11-14 11:55:00,54.09,54.14,54.09,54.13,10499.0,47.1112,47.1548,47.1112,47.146,10499.0
2019-11-14 12:00:00,54.12,54.13,54.09,54.11,13982.0,47.1373,47.146,47.1112,47.1286,13982.0
2019-11-14 12:05:00,54.11,54.12,54.08,54.1,8924.0,47.1286,47.1373,47.1025,47.1199,8924.0
2019-11-14 12:10:00,54.1,54.11,54.07,54.07,8323.0,47.1199,47.1286,47.0938,47.0938,8323.0
2019-11-14 12:15:00,54.08,54.11,54.06,54.11,9851.0,47.1025,47.1286,47.0851,47.1286,9851.0
2019-11-14 12:20:00,54.11,54.12,54.09,54.1,11227.0,47.1286,47.1373,47.1112,47.1199,11227.0
2019-11-14 12:25:00,54.09,54.12,54.09,54.1,7982.0,47.1112,47.1373,47.1112,47.1199,7982.0
2019-11-14 12:30:00,54.09,54.13,54.09,54.12,9618.0,47.1112,47.146,47.1112,47.1373,9618.0
2019-11-14 12:35:00,54.13,54.17,54.12,54.16,11318.0,47.146,47.1809,47.1373,47.1722,11318.0
2019-11-14 12:40:00,54.17,54.2,54.16,54.2,7965.0,47.1809,47.207,47.1722,47.207,7965.0
2019-11-14 12:45:00,54.19,54.21,54.16,54.16,9895.0,47.1983,47.2157,47.1722,47.1722,9895.0
2019-11-14 12:50:00,54.16,54.17,54.14,54.14,21166.0,47.1722,47.1809,47.1548,47.1548,21166.0
2019-11-14 12:55:00,54.15,54.17,54.12,54.16,8175.0,47.1635,47.1809,47.1373,47.1722,8175.0
2019-11-14 13:00:00,54.16,54.18,54.13,54.16,13970.0,47.1722,47.1896,47.146,47.1722,13970.0
2019-11-14 13:05:00,54.16,54.17,54.14,54.16,7775.0,47.1722,47.1809,47.1548,47.1722,7775.0
2019-11-14 13:10:00,54.16,54.19,54.15,54.19,10236.0,47.1722,47.1983,47.1635,47.1983,10236.0
2019-11-14 13:15:00,54.18,54.19,54.17,54.19,8992.0,47.1896,47.1983,47.1809,47.1983,8992.0
2019-11-14 13:20:00,54.17,54.18,54.14,54.15,18649.0,47.1809,47.1896,47.1548,47.1635,18649.0
2019-11-14 13:25:00,54.15,54.16,54.14,54.15,8403.0,47.1635,47.1722,47.1548,47.1635,8403.0
2019-11-14 13:30:00,54.15,54.16,54.12,54.15,13676.0,47.1635,47.1722,47.1373,47.1635,13676.0
2019-11-14 13:35:00,54.15,54.18,54.15,54.16,10220.0,47.1635,47.1896,47.1635,47.1722,10220.0
2019-11-14 13:40:00,54.16,54.16,54.13,54.15,9871.0,47.1722,47.1722,47.146,47.1635,9871.0
2019-11-14 13:45:00,54.15,54.17,54.13,54.17,16659.0,47.1635,47.1809,47.146,47.1809,16659.0
2019-11-14 13:50:00,54.18,54.18,54.15,54.18,20803.0,47.1896,47.1896,47.1635,47.1896,20803.0
2019-11-14 13:55:00,54.18,54.19,54.06,54.16,85230.0,47.1896,47.1983,47.0851,47.1722,85230.0
2019-11-14 14:00:00,54.15,54.2,54.13,54.19,9118.0,47.1635,47.207,47.146,47.1983,9118.0
2019-11-14 14:05:00,54.18,54.24,54.17,54.24,17256.0,47.1896,47.2419,47.1809,47.2419,17256.0
2019-11-14 14:10:00,54.23,54.25,54.2,54.21,12257.0,47.2331,47.2506,47.207,47.2157,12257.0
2019-11-14 14:15:00,54.22,54.25,54.21,54.23,15688.0,47.2244,47.2506,47.2157,47.2331,15688.0
2019-11-14 14:20:00,54.23,54.24,54.19,54.21,17433.0,47.2331,47.2419,47.1983,47.2157,17433.0
2019-11-14 14:25:00,54.2,54.23,54.18,54.18,114449.0,47.207,47.2331,47.1896,47.1896,114449.0
2019-11-14 14:30:00,54.18,54.19,54.14,54.14,23980.0,47.1896,47.1983,47.1548,47.1548,23980.0
2019-11-14 14:35:00,54.15,54.19,54.14,54.19,10546.0,47.1635,47.1983,47.1548,47.1983,10546.0
2019-11-14 14:40:00,54.19,54.22,54.19,54.22,13434.0,47.1983,47.2244,47.1983,47.2244,13434.0
2019-11-14 14:45:00,54.21,54.26,54.21,54.23,18940.0,47.2157,47.2593,47.2157,47.2331,18940.0
2019-11-14 14:50:00,54.23,54.25,54.22,54.23,7697.0,47.2331,47.2506,47.2244,47.2331,7697.0
2019-11-14 14:55:00,54.23,54.24,54.21,54.23,15824.0,47.2331,47.2419,47.2157,47.2331,15824.0
2019-11-14 15:00:00,54.23,54.23,54.21,54.23,15049.0,47.2331,47.2331,47.2157,47.2331,15049.0
2019-11-14 15:05:00,54.23,54.24,54.19,54.21,19653.0,47.2331,47.2419,47.1983,47.2157,19653.0
2019-11-14 15:10:00,54.21,54.22,54.08,54.08,44400.0,47.2157,47.2244,47.1025,47.1025,44400.0
2019-11-14 15:15:00,54.08,54.15,54.07,54.15,28553.0,47.1025,47.1635,47.0938,47.1635,28553.0
2019-11-14 15:20:00,54.15,54.21,54.14,54.2,17277.0,47.1635,47.2157,47.1548,47.207,17277.0
2019-11-14 15:25:00,54.2,54.22,54.18,54.22,12040.0,47.207,47.2244,47.1896,47.2244,12040.0
2019-11-14 15:30:00,54.21,54.27,54.19,54.26,20380.0,47.2157,47.268,47.1983,47.2593,20380.0
2019-11-14 15:35:00,54.26,54.28,54.23,54.25,19843.0,47.2593,47.2767,47.2331,47.2506,19843.0
2019-11-14 15:40:00,54.26,54.27,54.24,54.26,23172.0,47.2593,47.268,47.2419,47.2593,23172.0
2019-11-14 15:45:00,54.26,54.26,54.23,54.25,26157.0,47.2593,47.2593,47.2331,47.2506,26157.0
2019-11-14 15:50:00,54.25,54.29,54.23,54.23,48227.0,47.2506,47.2854,47.2331,47.2331,48227.0
2019-11-14 15:55:00,54.23,54.24,54.18,54.18,155981.0,47.2331,47.2419,47.1896,47.1896,155981.0
2019-11-15 09:30:00,54.41,54.48,54.27,54.29,140700.0,47.3899,47.4509,47.268,47.2854,140700.0
2019-11-15 09:35:00,54.31,54.37,54.3,54.33,13011.0,47.3028,47.3551,47.2941,47.3202,13011.0
2019-11-15 09:40:00,54.34,54.38,54.32,54.37,8668.0,47.3289,47.3638,47.3115,47.3551,8668.0
2019-11-15 09:45:00,54.38,54.38,54.25,54.26,15404.0,47.3638,47.3638,47.2506,47.2593,15404.0
2019-11-15 09:50:00,54.25,54.25,54.17,54.17,13883.0,47.2506,47.2506,47.1809,47.1809,13883.0
2019-11-15 09:55:00,54.17,54.18,54.11,54.12,12489.0,47.1809,47.1896,47.1286,47.1373,12489.0
2019-11-15 10:00:00,54.1,54.12,54.07,54.07,23649.0,47.1199,47.1373,47.0938,47.0938,23649.0
2019-11-15 10:05:00,54.07,54.07,54.02,54.04,14310.0,47.0938,47.0938,47.0502,47.0677,14310.0
2019-11-15 10:10:00,54.04,54.1,54.02,54.06,30157.0,47.0677,47.1199,47.0502,47.0851,30157.0
2019-11-15 10:15:00,54.06,54.1,54.03,54.09,12247.0,47.0851,47.1199,47.0589,47.1112,12247.0
2019-11-15 10:20:00,54.09,54.09,54.0,54.01,17289.0,47.1112,47.1112,47.0328,47.0415,17289.0
2019-11-15 10:25:00,54.0,54.03,53.97,53.98,24597.0,47.0328,47.0589,47.0067,47.0154,24597.0
2019-11-15 10:30:00,54.0,54.01,53.96,53.97,10860.0,47.0328,47.0415,46.998,47.0067,10860.0
2019-11-15 10:35:00,53.98,54.0,53.91,53.94,25229.0,47.0154,47.0328,46.9544,46.9806,25229.0
2019-11-15 10:40:00,53.95,53.97,53.94,53.97,14102.0,46.9893,47.0067,46.9806,47.0067,14102.0
2019-11-15 10:45:00,53.97,53.98,53.93,53.95,9552.0,47.0067,47.0154,46.9718,46.9893,9552.0
2019-11-15 10:50:00,53.95,53.97,53.91,53.91,20689.0,46.9893,47.0067,46.9544,46.9544,20689.0
2019-11-15 10:55:00,53.91,53.96,53.88,53.96,24003.0,46.9544,46.998,46.9283,46.998,24003.0
2019-11-15 11:00:00,53.98,54.01,53.97,54.01,32445.0,47.0154,47.0415,47.0067,47.0415,32445.0
2019-11-15 11:05:00,54.02,54.07,54.01,54.05,16006.0,47.0502,47.0938,47.0415,47.0764,16006.0
2019-11-15 11:10:00,54.05,54.09,54.04,54.05,31353.0,47.0764,47.1112,47.0677,47.0764,31353.0
2019-11-15 11:15:00,54.06,54.11,54.06,54.1,18795.0,47.0851,47.1286,47.0851,47.1199,18795.0
2019-11-15 11:20:00,54.1,54.15,54.1,54.13,9774.0,47.1199,47.1635,47.1199,47.146,9774.0
2019-11-15 11:25:00,54.13,54.18,54.12,54.18,11590.0,47.146,47.1896,47.1373,47.1896,11590.0
2019-11-15 11:30:00,54.18,54.2,54.17,54.2,6070.0,47.1896,47.207,47.1809,47.207,6070.0
2019-11-15 11:35:00,54.19,54.22,54.18,54.21,13533.0,47.1983,47.2244,47.1896,47.2157,13533.0
2019-11-15 11:40:00,54.21,54.22,54.19,54.2,11105.0,47.2157,47.2244,47.1983,47.207,11105.0
2019-11-15 11:45:00,54.19,54.2,54.17,54.19,12460.0,47.1983,47.207,47.1809,47.1983,12460.0
2019-11-15 11:50:00,54.19,54.22,54.18,54.22,15041.0,47.1983,47.2244,47.1896,47.2244,15041.0
2019-11-15 11:55:00,54.22,54.23,54.2,54.23,10048.0,47.2244,47.2331,47.207,47.2331,10048.0
2019-11-15 12:00:00,54.22,54.27,54.21,54.27,16038.0,47.2244,47.268,47.2157,47.268,16038.0
2019-11-15 12:05:00,54.27,54.28,54.24,54.24,8783.0,47.268,47.2767,47.2419,47.2419,8783.0
2019-11-15 12:10:00,54.25,54.25,54.22,54.23,10526.0,47.2506,47.2506,47.2244,47.2331,10526.0
2019-11-15 12:15:00,54.23,54.24,54.22,54.23,8869.0,47.2331,47.2419,47.2244,47.2331,8869.0
2019-11-15 12:20:00,54.22,54.23,54.21,54.23,11353.0,47.2244,47.2331,47.2157,47.2331,11353.0
2019-11-15 12:25:00,54.22,54.26,54.21,54.25,19957.0,47.2244,47.2593,47.2157,47.2506,19957.0
2019-11-15 12:30:00,54.24,54.27,54.22,54.26,31817.0,47.2419,47.268,47.2244,47.2593,31817.0
2019-11-15 12:35:00,54.26,54.27,54.25,54.26,8722.0,47.2593,47.268,47.2506,47.2593,8722.0
2019-11-15 12:40:00,54.25,54.25,54.24,54.25,8874.0,47.2506,47.2506,47.2419,47.2506,8874.0
2019-11-15 12:45:00,54.25,54.26,54.24,54.25,6272.0,47.2506,47.2593,47.2419,47.2506,6272.0
2019-11-15 12:50:00,54.25,54.25,54.23,54.24,6567.0,47.2506,47.2506,47.2331,47.2419,6567.0
2019-11-15 12:55:00,54.25,54.25,54.23,54.23,10383.0,47.2506,47.2506,47.2331,47.2331,10383.0
2019-11-15 13:00:00,54.23,54.27,54.23,54.23,16507.0,47.2331,47.268,47.2331,47.2331,16507.0
2019-11-15 13:05:00,54.24,54.26,54.23,54.25,14482.0,47.2419,47.2593,47.2331,47.2506,14482.0
2019-11-15 13:10:00,54.23,54.25,54.22,54.23,12387.0,47.2331,47.2506,47.2244,47.2331,12387.0
2019-11-15 13:15:00,54.22,54.23,54.21,54.22,6193.0,47.2244,47.2331,47.2157,47.2244,6193.0
2019-11-15 13:20:00,54.22,54.22,54.19,54.19,14035.0,47.2244,47.2244,47.1983,47.1983,14035.0
2019-11-15 13:25:00,54.2,54.22,54.17,54.21,19351.0,47.207,47.2244,47.1809,47.2157,19351.0
2019-11-15 13:30:00,54.21,54.22,54.18,54.21,21579.0,47.2157,47.2244,47.1896,47.2157,21579.0
2019-11-15 13:35:00,54.21,54.21,54.19,54.2,8815.0,47.2157,47.2157,47.1983,47.207,8815.0
2019-11-15 13:40:00,54.2,54.26,54.19,54.25,14134.0,47.207,47.2593,47.1983,47.2506,14134.0
2019-11-15 13:45:00,54.25,54.26,54.25,54.26,4311.0,47.2506,47.2593,47.2506,47.2593,4311.0
2019-11-15 13:50:00,54.26,54.27,54.23,54.24,16377.0,47.2593,47.268,47.2331,47.2419,16377.0
2019-11-15 13:55:00,54.23,54.24,54.23,54.23,7625.0,47.2331,47.2419,47.2331,47.2331,7625.0
2019-11-15 14:00:00,54.23,54.26,54.22,54.25,16413.0,47.2331,47.2593,47.2244,47.2506,16413.0
2019-11-15 14:05:00,54.25,54.28,54.25,54.27,12705.0,47.2506,47.2767,47.2506,47.268,12705.0
2019-11-15 14:10:00,54.28,54.3,54.28,54.29,9210.0,47.2767,47.2941,47.2767,47.2854,9210.0
2019-11-15 14:15:00,54.3,54.34,54.29,54.32,11771.0,47.2941,47.3289,47.2854,47.3115,11771.0
2019-11-15 14:20:00,54.32,54.33,54.3,54.32,16437.0,47.3115,47.3202,47.2941,47.3115,16437.0
2019-11-15 14:25:00,54.32,54.32,54.28,54.3,12421.0,47.3115,47.3115,47.2767,47.2941,12421.0
2019-11-15 14:30:00,54.3,54.34,54.29,54.33,40933.0,47.2941,47.3289,47.2854,47.3202,40933.0
2019-11-15 14:35:00,54.33,54.35,54.31,54.35,10406.0,47.3202,47.3377,47.3028,47.3377,10406.0
2019-11-15 14:40:00,54.35,54.37,54.34,54.36,12628.0,47.3377,47.3551,47.3289,47.3464,12628.0
2019-11-15 14:45:00,54.35,54.36,54.34,54.36,8398.0,47.3377,47.3464,47.3289,47.3464,8398.0
2019-11-15 14:50:00,54.35,54.37,54.34,54.37,13221.0,47.3377,47.3551,47.3289,47.3551,13221.0
2019-11-15 14:55:00,54.36,54.38,54.36,54.36,11833.0,47.3464,47.3638,47.3464,47.3464,11833.0
2019-11-15 15:00:00,54.35,54.36,54.32,54.33,18755.0,47.3377,47.3464,47.3115,47.3202,18755.0
2019-11-15 15:05:00,54.33,54.36,54.33,54.34,16352.0,47.3202,47.3464,47.3202,47.3289,16352.0
2019-11-15 15:10:00,54.34,54.37,54.33,54.36,13229.0,47.3289,47.3551,47.3202,47.3464,13229.0
2019-11-15 15:15:00,54.36,54.36,54.33,54.34,20857.0,47.3464,47.3464,47.3202,47.3289,20857.0
2019-11-15 15:20:00,54.34,54.34,54.29,54.32,23846.0,47.3289,47.3289,47.2854,47.3115,23846.0
2019-11-15 15:25:00,54.32,54.33,54.29,54.3,27867.0,47.3115,47.3202,47.2854,47.2941,27867.0
2019-11-15 15:30:00,54.3,54.31,54.26,54.3,44734.0,47.2941,47.3028,47.2593,47.2941,44734.0
2019-11-15 15:35:00,54.3,54.31,54.28,54.3,29749.0,47.2941,47.3028,47.2767,47.2941,29749.0
2019-11-15 15:40:00,54.29,54.31,54.27,54.31,32077.0,47.2854,47.3028,47.268,47.3028,32077.0
2019-11-15 15:45:00,54.31,54.35,54.3,54.32,30513.0,47.3028,47.3377,47.2941,47.3115,30513.0
2019-11-15 15:50:00,54.33,54.35,54.31,54.32,55070.0,47.3202,47.3377,47.3028,47.3115,55070.0
2019-11-15 15:55:00,54.33,54.41,54.31,54.4,153470.0,47.3202,47.3899,47.3028,47.3812,153470.0
2019-11-18 09:30:00,54.26,54.39,54.26,54.34,61828.0,47.2593,47.3725,47.2593,47.3289,61828.0
2019-11-18 09:35:00,54.35,54.38,54.28,54.31,27218.0,47.3377,47.3638,47.2767,47.3028,27218.0
2019-11-18 09:40:00,54.3,54.4,54.29,54.31,21752.0,47.2941,47.3812,47.2854,47.3028,21752.0
2019-11-18 09:45:00,54.3,54.34,54.26,54.28,27429.0,47.2941,47.3289,47.2593,47.2767,27429.0
2019-11-18 09:50:00,54.28,54.31,54.25,54.26,19910.0,47.2767,47.3028,47.2506,47.2593,19910.0
2019-11-18 09:55:00,54.26,54.29,54.23,54.25,29052.0,47.2593,47.2854,47.2331,47.2506,29052.0
2019-11-18 10:00:00,54.26,54.28,54.16,54.16,22283.0,47.2593,47.2767,47.1722,47.1722,22283.0
2019-11-18 10:05:00,54.16,54.25,54.14,54.23,18087.0,47.1722,47.2506,47.1548,47.2331,18087.0
2019-11-18 10:10:00,54.22,54.26,54.21,54.25,17884.0,47.2244,47.2593,47.2157,47.2506,17884.0
2019-11-18 10:15:00,54.25,54.32,54.23,54.28,60412.0,47.2506,47.3115,47.2331,47.2767,60412.0
2019-11-18 10:20:00,54.26,54.28,54.22,54.26,22128.0,47.2593,47.2767,47.2244,47.2593,22128.0
2019-11-18 10:25:00,54.25,54.25,54.21,54.23,18825.0,47.2506,47.2506,47.2157,47.2331,18825.0
2019-11-18 10:30:00,54.23,54.25,54.21,54.23,14448.0,47.2331,47.2506,47.2157,47.2331,14448.0
2019-11-18 10:35:00,54.23,54.28,54.19,54.27,17272.0,47.2331,47.2767,47.1983,47.268,17272.0
2019-11-18 10:40:00,54.27,54.32,54.26,54.32,9622.0,47.268,47.3115,47.2593,47.3115,9622.0
2019-11-18 10:45:00,54.31,54.39,54.31,54.38,29995.0,47.3028,47.3725,47.3028,47.3638,29995.0
2019-11-18 10:50:00,54.39,54.39,54.33,54.36,45366.0,47.3725,47.3725,47.3202,47.3464,45366.0
2019-11-18 10:55:00,54.36,54.39,54.35,54.38,17384.0,47.3464,47.3725,47.3377,47.3638,17384.0
2019-11-18 11:00:00,54.38,54.42,54.37,54.4,18574.0,47.3638,47.3986,47.3551,47.3812,18574.0
2019-11-18 11:05:00,54.4,54.45,54.39,54.41,38961.0,47.3812,47.4248,47.3725,47.3899,38961.0
2019-11-18 11:10:00,54.41,54.48,54.41,54.46,45247.0,47.3899,47.4509,47.3899,47.4335,45247.0
2019-11-18 11:15:00,54.46,54.52,54.45,54.5,52501.0,47.4335,47.4857,47.4248,47.4683,52501.0
2019-11-18 11:20:00,54.51,54.55,54.45,54.46,134829.0,47.477,47.5119,47.4248,47.4335,134829.0
2019-11-18 11:25:00,54.45,54.49,54.43,54.44,51173.0,47.4248,47.4596,47.4073,47.416,51173.0
2019-11-18 11:30:00,54.44,54.44,54.38,54.41,16602.0,47.416,47.416,47.3638,47.3899,16602.0
2019-11-18 11:35:00,54.41,54.43,54.39,54.41,8086.0,47.3899,47.4073,47.3725,47.3899,8086.0
2019-11-18 11:40:00,54.41,54.41,54.34,54.35,12946.0,47.3899,47.3899,47.3289,47.3377,12946.0
2019-11-18 11:45:00,54.35,54.35,54.27,54.3,18478.0,47.3377,47.3377,47.268,47.2941,18478.0
2019-11-18 11:50:00,54.3,54.32,54.27,54.3,12856.0,47.2941,47.3115,47.268,47.2941,12856.0
2019-11-18 11:55:00,54.3,54.33,54.28,54.28,7756.0,47.2941,47.3202,47.2767,47.2767,7756.0
2019-11-18 12:00:00,54.28,54.3,54.28,54.29,10970.0,47.2767,47.2941,47.2767,47.2854,10970.0
2019-11-18 12:05:00,54.28,54.31,54.27,54.3,9280.0,47.2767,47.3028,47.268,47.2941,9280.0
2019-11-18 12:10:00,54.3,54.3,54.28,54.3,4963.0,47.2941,47.2941,47.2767,47.2941,4963.0
2019-11-18 12:15:00,54.3,54.3,54.28,54.29,10961.0,47.2941,47.2941,47.2767,47.2854,10961.0
2019-11-18 12:20:00,54.29,54.34,54.28,54.34,8166.0,47.2854,47.3289,47.2767,47.3289,8166.0
2019-11-18 12:25:00,54.33,54.36,54.32,54.33,6721.0,47.3202,47.3464,47.3115,47.3202,6721.0
2019-11-18 12:30:00,54.33,54.35,54.32,54.34,7874.0,47.3202,47.3377,47.3115,47.3289,7874.0
2019-11-18 12:35:00,54.34,54.34,54.32,54.34,9352.0,47.3289,47.3289,47.3115,47.3289,9352.0
2019-11-18 12:40:00,54.34,54.34,54.32,54.32,7534.0,47.3289,47.3289,47.3115,47.3115,7534.0
2019-11-18 12:45:00,54.33,54.33,54.31,54.32,13617.0,47.3202,47.3202,47.3028,47.3115,13617.0
2019-11-18 12:50:00,54.32,54.33,54.31,54.32,4039.0,47.3115,47.3202,47.3028,47.3115,4039.0
2019-11-18 12:55:00,54.32,54.34,54.31,54.34,9252.0,47.3115,47.3289,47.3028,47.3289,9252.0
2019-11-18 13:00:00,54.34,54.38,54.34,54.37,8597.0,47.3289,47.3638,47.3289,47.3551,8597.0
2019-11-18 13:05:00,54.36,54.38,54.36,54.37,6201.0,47.3464,47.3638,47.3464,47.3551,6201.0
2019-11-18 13:10:00,54.38,54.41,54.37,54.38,7500.0,47.3638,47.3899,47.3551,47.3638,7500.0
2019-11-18 13:15:00,54.38,54.41,54.38,54.4,8603.0,47.3638,47.3899,47.3638,47.3812,8603.0
2019-11-18 13:20:00,54.4,54.41,54.38,54.41,5453.0,47.3812,47.3899,47.3638,47.3899,5453.0
2019-11-18 13:25:00,54.41,54.43,54.4,54.42,8024.0,47.3899,47.4073,47.3812,47.3986,8024.0
2019-11-18 13:30:00,54.42,54.43,54.41,54.41,6497.0,47.3986,47.4073,47.3899,47.3899,6497.0
2019-11-18 13:35:00,54.41,54.46,54.41,54.46,12579.0,47.3899,47.4335,47.3899,47.4335,12579.0
2019-11-18 13:40:00,54.46,54.51,54.45,54.47,14953.0,47.4335,47.477,47.4248,47.4422,14953.0
2019-11-18 13:45:00,54.47,54.49,54.45,54.48,10416.0,47.4422,47.4596,47.4248,47.4509,10416.0
2019-11-18 13:50:00,54.48,54.5,54.47,54.49,8920.0,47.4509,47.4683,47.4422,47.4596,8920.0
2019-11-18 13:55:00,54.49,54.52,54.49,54.51,15377.0,47.4596,47.4857,47.4596,47.477,15377.0
2019-11-18 14:00:00,54.5,54.51,54.47,54.48,12907.0,47.4683,47.477,47.4422,47.4509,12907.0
2019-11-18 14:05:00,54.48,54.51,54.47,54.5,11994.0,47.4509,47.477,47.4422,47.4683,11994.0
2019-11-18 14:10:00,54.5,54.51,54.48,54.5,9852.0,47.4683,47.477,47.4509,47.4683,9852.0
2019-11-18 14:15:00,54.5,54.51,54.48,54.5,14218.0,47.4683,47.477,47.4509,47.4683,14218.0
2019-11-18 14:20:00,54.5,54.51,54.46,54.48,14193.0,47.4683,47.477,47.4335,47.4509,14193.0
2019-11-18 14:25:00,54.49,54.5,54.47,54.48,15607.0,47.4596,47.4683,47.4422,47.4509,15607.0
2019-11-18 14:30:00,54.48,54.5,54.47,54.5,11896.0,47.4509,47.4683,47.4422,47.4683,11896.0
2019-11-18 14:35:00,54.5,54.54,54.49,54.52,12696.0,47.4683,47.5031,47.4596,47.4857,12696.0
2019-11-18 14:40:00,54.52,54.52,54.48,54.48,20168.0,47.4857,47.4857,47.4509,47.4509,20168.0
2019-11-18 14:45:00,54.49,54.49,54.41,54.43,28379.0,47.4596,47.4596,47.3899,47.4073,28379.0
2019-11-18 14:50:00,54.42,54.43,54.34,54.36,34175.0,47.3986,47.4073,47.3289,47.3464,34175.0
2019-11-18 14:55:00,54.35,54.36,54.33,54.36,10901.0,47.3377,47.3464,47.3202,47.3464,10901.0
2019-11-18 15:00:00,54.35,54.36,54.34,54.35,27010.0,47.3377,47.3464,47.3289,47.3377,27010.0
2019-11-18 15:05:00,54.35,54.36,54.32,54.33,17443.0,47.3377,47.3464,47.3115,47.3202,17443.0
2019-11-18 15:10:00,54.32,54.34,54.32,54.34,38079.0,47.3115,47.3289,47.3115,47.3289,38079.0
2019-11-18 15:15:00,54.33,54.34,54.31,54.34,20746.0,47.3202,47.3289,47.3028,47.3289,20746.0
2019-11-18 15:20:00,54.34,54.39,54.33,54.39,28710.0,47.3289,47.3725,47.3202,47.3725,28710.0
2019-11-18 15:25:00,54.39,54.39,54.34,54.35,21135.0,47.3725,47.3725,47.3289,47.3377,21135.0
2019-11-18 15:30:00,54.36,54.37,54.34,54.36,22776.0,47.3464,47.3551,47.3289,47.3464,22776.0
2019-11-18 15:35:00,54.36,54.37,54.32,54.35,47471.0,47.3464,47.3551,47.3115,47.3377,47471.0
2019-11-18 15:40:00,54.35,54.35,54.33,54.35,36820.0,47.3377,47.3377,47.3202,47.3377,36820.0
2019-11-18 15:45:00,54.35,54.36,54.34,54.36,64566.0,47.3377,47.3464,47.3289,47.3464,64566.0
2019-11-18 15:50:00,54.36,54.38,54.34,54.38,84950.0,47.3464,47.3638,47.3289,47.3638,84950.0
2019-11-18 15:55:00,54.38,54.41,54.33,54.39,204352.0,47.3638,47.3899,47.3202,47.3725,204352.0
2019-11-19 09:30:00,54.26,54.32,54.04,54.15,94831.0,47.4952,47.5477,47.3026,47.3989,94831.0
2019-11-19 09:35:00,54.16,54.28,54.13,54.28,17556.0,47.4077,47.5127,47.3814,47.5127,17556.0
2019-11-19 09:40:00,54.29,54.29,54.23,54.24,13012.0,47.5215,47.5215,47.469,47.4777,13012.0
2019-11-19 09:45:00,54.26,54.33,54.25,54.33,24363.0,47.4952,47.5565,47.4865,47.5565,24363.0
2019-11-19 09:50:00,54.32,54.43,54.31,54.36,111184.0,47.5477,47.644,47.539,47.5827,111184.0
2019-11-19 09:55:00,54.37,54.39,54.34,54.37,22472.0,47.5915,47.609,47.5652,47.5915,22472.0
2019-11-19 10:00:00,54.37,54.48,54.35,54.44,115159.0,47.5915,47.6878,47.574,47.6528,115159.0
2019-11-19 10:05:00,54.45,54.52,54.42,54.42,47876.0,47.6615,47.7228,47.6353,47.6353,47876.0
2019-11-19 10:10:00,54.43,54.48,54.43,54.47,13472.0,47.644,47.6878,47.644,47.679,13472.0
2019-11-19 10:15:00,54.47,54.47,54.36,54.39,13851.0,47.679,47.679,47.5827,47.609,13851.0
2019-11-19 10:20:00,54.39,54.41,54.36,54.38,12901.0,47.609,47.6265,47.5827,47.6003,12901.0
2019-11-19 10:25:00,54.37,54.37,54.31,54.32,14637.0,47.5915,47.5915,47.539,47.5477,14637.0
2019-11-19 10:30:00,54.33,54.33,54.26,54.28,38054.0,47.5565,47.5565,47.4952,47.5127,38054.0
2019-11-19 10:35:00,54.28,54.35,54.25,54.31,41874.0,47.5127,47.574,47.4865,47.539,41874.0
2019-11-19 10:40:00,54.32,54.36,54.3,54.33,9663.0,47.5477,47.5827,47.5302,47.5565,9663.0
2019-11-19 10:45:00,54.33,54.35,54.27,54.3,19617.0,47.5565,47.574,47.504,47.5302,19617.0
2019-11-19 10:50:00,54.3,54.34,54.29,54.34,13218.0,47.5302,47.5652,47.5215,47.5652,13218.0
2019-11-19 10:55:00,54.34,54.35,54.32,54.34,12047.0,47.5652,47.574,47.5477,47.5652,12047.0
2019-11-19 11:00:00,54.34,54.35,54.28,54.3,14743.0,47.5652,47.574,47.5127,47.5302,14743.0
2019-11-19 11:05:00,54.3,54.31,54.25,54.27,17435.0,47.5302,47.539,47.4865,47.504,17435.0
2019-11-19 11:10:00,54.26,54.26,54.19,54.2,13505.0,47.4952,47.4952,47.4339,47.4427,13505.0
2019-11-19 11:15:00,54.2,54.21,54.16,54.19,12821.0,47.4427,47.4515,47.4077,47.4339,12821.0
2019-11-19 11:20:00,54.19,54.2,54.17,54.2,9937.0,47.4339,47.4427,47.4164,47.4427,9937.0
2019-11-19 11:25:00,54.2,54.21,54.19,54.19,11533.0,47.4427,47.4515,47.4339,47.4339,11533.0
2019-11-19 11:30:00,54.2,54.21,54.19,54.2,13400.0,47.4427,47.4515,47.4339,47.4427,13400.0
2019-11-19 11:35:00,54.19,54.29,54.14,54.27,27134.0,47.4339,47.5215,47.3902,47.504,27134.0
2019-11-19 11:40:00,54.27,54.28,54.21,54.22,12593.0,47.504,47.5127,47.4515,47.4602,12593.0
2019-11-19 11:45:00,54.22,54.23,54.18,54.19,8707.0,47.4602,47.469,47.4252,47.4339,8707.0
2019-11-19 11:50:00,54.19,54.23,54.18,54.21,9839.0,47.4339,47.469,47.4252,47.4515,9839.0
2019-11-19 11:55:00,54.21,54.26,54.19,54.26,14048.0,47.4515,47.4952,47.4339,47.4952,14048.0
2019-11-19 12:00:00,54.26,54.26,54.21,54.23,10096.0,47.4952,47.4952,47.4515,47.469,10096.0
2019-11-19 12:05:00,54.22,54.23,54.16,54.19,17972.0,47.4602,47.469,47.4077,47.4339,17972.0
2019-11-19 12:10:00,54.19,54.2,54.17,54.19,8580.0,47.4339,47.4427,47.4164,47.4339,8580.0
2019-11-19 12:15:00,54.19,54.21,54.17,54.21,8590.0,47.4339,47.4515,47.4164,47.4515,8590.0
2019-11-19 12:20:00,54.21,54.22,54.2,54.22,7995.0,47.4515,47.4602,47.4427,47.4602,7995.0
2019-11-19 12:25:00,54.22,54.23,54.2,54.22,7432.0,47.4602,47.469,47.4427,47.4602,7432.0
2019-11-19 12:30:00,54.22,54.23,54.2,54.22,6166.0,47.4602,47.469,47.4427,47.4602,6166.0
2019-11-19 12:35:00,54.22,54.22,54.19,54.21,8951.0,47.4602,47.4602,47.4339,47.4515,8951.0
2019-11-19 12:40:00,54.2,54.21,54.16,54.16,7532.0,47.4427,47.4515,47.4077,47.4077,7532.0
2019-11-19 12:45:00,54.16,54.19,54.16,54.18,8525.0,47.4077,47.4339,47.4077,47.4252,8525.0
2019-11-19 12:50:00,54.18,54.19,54.18,54.18,9650.0,47.4252,47.4339,47.4252,47.4252,9650.0
2019-11-19 12:55:00,54.19,54.2,54.18,54.2,6093.0,47.4339,47.4427,47.4252,47.4427,6093.0
2019-11-19 13:00:00,54.2,54.2,54.16,54.18,7077.0,47.4427,47.4427,47.4077,47.4252,7077.0
2019-11-19 13:05:00,54.17,54.21,54.16,54.19,10285.0,47.4164,47.4515,47.4077,47.4339,10285.0
2019-11-19 13:10:00,54.19,54.22,54.18,54.2,11522.0,47.4339,47.4602,47.4252,47.4427,11522.0
2019-11-19 13:15:00,54.2,54.22,54.18,54.19,6258.0,47.4427,47.4602,47.4252,47.4339,6258.0
2019-11-19 13:20:00,54.19,54.19,54.17,54.19,6436.0,47.4339,47.4339,47.4164,47.4339,6436.0
2019-11-19 13:25:00,54.19,54.2,54.18,54.19,8027.0,47.4339,47.4427,47.4252,47.4339,8027.0
2019-11-19 13:30:00,54.18,54.19,54.15,54.16,9705.0,47.4252,47.4339,47.3989,47.4077,9705.0
2019-11-19 13:35:00,54.15,54.17,54.15,54.16,10847.0,47.3989,47.4164,47.3989,47.4077,10847.0
2019-11-19 13:40:00,54.16,54.18,54.16,54.17,8906.0,47.4077,47.4252,47.4077,47.4164,8906.0
2019-11-19 13:45:00,54.16,54.23,54.16,54.23,19988.0,47.4077,47.469,47.4077,47.469,19988.0
2019-11-19 13:50:00,54.23,54.24,54.21,54.21,11125.0,47.469,47.4777,47.4515,47.4515,11125.0
2019-11-19 13:55:00,54.21,54.21,54.18,54.18,6578.0,47.4515,47.4515,47.4252,47.4252,6578.0
2019-11-19 14:00:00,54.19,54.22,54.18,54.21,10906.0,47.4339,47.4602,47.4252,47.4515,10906.0
2019-11-19 14:05:00,54.21,54.22,54.2,54.2,5610.0,47.4515,47.4602,47.4427,47.4427,5610.0
2019-11-19 14:10:00,54.21,54.22,54.2,54.21,8210.0,47.4515,47.4602,47.4427,47.4515,8210.0
2019-11-19 14:15:00,54.21,54.21,54.19,54.2,5407.0,47.4515,47.4515,47.4339,47.4427,5407.0
2019-11-19 14:20:00,54.19,54.24,54.19,54.23,9732.0,47.4339,47.4777,47.4339,47.469,9732.0
2019-11-19 14:25:00,54.24,54.24,54.21,54.24,19030.0,47.4777,47.4777,47.4515,47.4777,19030.0
2019-11-19 14:30:00,54.24,54.24,54.21,54.21,5792.0,47.4777,47.4777,47.4515,47.4515,5792.0
2019-11-19 14:35:00,54.22,54.22,54.19,54.22,24660.0,47.4602,47.4602,47.4339,47.4602,24660.0
2019-11-19 14:40:00,54.22,54.24,54.21,54.23,8769.0,47.4602,47.4777,47.4515,47.469,8769.0
2019-11-19 14:45:00,54.24,54.24,54.23,54.23,6287.0,47.4777,47.4777,47.469,47.469,6287.0
2019-11-19 14:50:00,54.23,54.24,54.19,54.2,14092.0,47.469,47.4777,47.4339,47.4427,14092.0
2019-11-19 14:55:00,54.19,54.2,54.17,54.18,13732.0,47.4339,47.4427,47.4164,47.4252,13732.0
2019-11-19 15:00:00,54.18,54.2,54.18,54.2,10021.0,47.4252,47.4427,47.4252,47.4427,10021.0
2019-11-19 15:05:00,54.2,54.26,54.18,54.24,19455.0,47.4427,47.4952,47.4252,47.4777,19455.0
2019-11-19 15:10:00,54.24,54.29,54.23,54.26,16076.0,47.4777,47.5215,47.469,47.4952,16076.0
2019-11-19 15:15:00,54.26,54.26,54.24,54.25,17387.0,47.4952,47.4952,47.4777,47.4865,17387.0
2019-11-19 15:20:00,54.25,54.27,54.24,54.26,11726.0,47.4865,47.504,47.4777,47.4952,11726.0
2019-11-19 15:25:00,54.25,54.26,54.21,54.21,22982.0,47.4865,47.4952,47.4515,47.4515,22982.0
2019-11-19 15:30:00,54.22,54.22,54.19,54.2,24630.0,47.4602,47.4602,47.4339,47.4427,24630.0
2019-11-19 15:35:00,54.2,54.22,54.19,54.22,26585.0,47.4427,47.4602,47.4339,47.4602,26585.0
2019-11-19 15:40:00,54.21,54.21,54.16,54.16,21405.0,47.4515,47.4515,47.4077,47.4077,21405.0
2019-11-19 15:45:00,54.16,54.17,54.1,54.13,54552.0,47.4077,47.4164,47.3552,47.3814,54552.0
2019-11-19 15:50:00,54.14,54.14,54.08,54.09,77530.0,47.3902,47.3902,47.3377,47.3464,77530.0
2019-11-19 15:55:00,54.09,54.12,54.05,54.07,184708.0,47.3464,47.3727,47.3114,47.3289,184708.0
2019-11-20 09:30:00,53.98,54.19,53.92,54.17,30193.0,47.2501,47.4339,47.1976,47.4164,30193.0
2019-11-20 09:35:00,54.19,54.27,54.14,54.18,15178.0,47.4339,47.504,47.3902,47.4252,15178.0
2019-11-20 09:40:00,54.19,54.19,54.06,54.07,26508.0,47.4339,47.4339,47.3202,47.3289,26508.0
2019-11-20 09:45:00,54.07,54.1,53.99,54.01,113157.0,47.3289,47.3552,47.2589,47.2764,113157.0
2019-11-20 09:50:00,54.0,54.0,53.92,53.98,14927.0,47.2676,47.2676,47.1976,47.2501,14927.0
2019-11-20 09:55:00,53.99,54.02,53.96,53.99,10080.0,47.2589,47.2851,47.2326,47.2589,10080.0
2019-11-20 10:00:00,54.0,54.03,53.98,54.03,10877.0,47.2676,47.2939,47.2501,47.2939,10877.0
2019-11-20 10:05:00,54.05,54.05,53.97,53.98,5324.0,47.3114,47.3114,47.2414,47.2501,5324.0
2019-11-20 10:10:00,53.98,54.02,53.98,53.98,6796.0,47.2501,47.2851,47.2501,47.2501,6796.0
2019-11-20 10:15:00,53.97,53.97,53.91,53.91,6258.0,47.2414,47.2414,47.1889,47.1889,6258.0
2019-11-20 10:20:00,53.91,53.92,53.87,53.88,15585.0,47.1889,47.1976,47.1538,47.1626,15585.0
2019-11-20 10:25:00,53.89,53.9,53.86,53.87,14587.0,47.1713,47.1801,47.1451,47.1538,14587.0
2019-11-20 10:30:00,53.87,53.91,53.84,53.86,16216.0,47.1538,47.1889,47.1276,47.1451,16216.0
2019-11-20 10:35:00,53.87,53.96,53.87,53.93,49034.0,47.1538,47.2326,47.1538,47.2064,49034.0
2019-11-20 10:40:00,53.93,53.93,53.88,53.9,8562.0,47.2064,47.2064,47.1626,47.1801,8562.0
2019-11-20 10:45:00,53.9,53.9,53.87,53.89,14264.0,47.1801,47.1801,47.1538,47.1713,14264.0
2019-11-20 10:50:00,53.89,53.9,53.86,53.89,20266.0,47.1713,47.1801,47.1451,47.1713,20266.0
2019-11-20 10:55:00,53.88,53.89,53.85,53.86,13288.0,47.1626,47.1713,47.1363,47.1451,13288.0
2019-11-20 11:00:00,53.86,53.92,53.85,53.91,28792.0,47.1451,47.1976,47.1363,47.1889,28792.0
2019-11-20 11:05:00,53.91,54.1,53.89,54.1,103156.0,47.1889,47.3552,47.1713,47.3552,103156.0
2019-11-20 11:10:00,54.1,54.14,54.07,54.13,18658.0,47.3552,47.3902,47.3289,47.3814,18658.0
2019-11-20 11:15:00,54.13,54.19,54.12,54.16,19562.0,47.3814,47.4339,47.3727,47.4077,19562.0
2019-11-20 11:20:00,54.16,54.19,54.15,54.18,10199.0,47.4077,47.4339,47.3989,47.4252,10199.0
2019-11-20 11:25:00,54.18,54.2,54.15,54.16,10064.0,47.4252,47.4427,47.3989,47.4077,10064.0
2019-11-20 11:30:00,54.15,54.15,54.09,54.12,6324.0,47.3989,47.3989,47.3464,47.3727,6324.0
2019-11-20 11:35:00,54.12,54.18,54.12,54.17,5217.0,47.3727,47.4252,47.3727,47.4164,5217.0
2019-11-20 11:40:00,54.17,54.18,54.14,54.17,13452.0,47.4164,47.4252,47.3902,47.4164,13452.0
2019-11-20 11:45:00,54.17,54.18,54.16,54.18,4801.0,47.4164,47.4252,47.4077,47.4252,4801.0
2019-11-20 11:50:00,54.19,54.21,54.18,54.21,10997.0,47.4339,47.4515,47.4252,47.4515,10997.0
2019-11-20 11:55:00,54.21,54.21,54.17,54.18,10844.0,47.4515,47.4515,47.4164,47.4252,10844.0
2019-11-20 12:00:00,54.18,54.18,54.11,54.13,6644.0,47.4252,47.4252,47.3639,47.3814,6644.0
2019-11-20 12:05:00,54.13,54.17,54.13,54.16,7141.0,47.3814,47.4164,47.3814,47.4077,7141.0
2019-11-20 12:10:00,54.18,54.21,54.17,54.17,7596.0,47.4252,47.4515,47.4164,47.4164,7596.0
2019-11-20 12:15:00,54.16,54.19,54.15,54.16,5468.0,47.4077,47.4339,47.3989,47.4077,5468.0
2019-11-20 12:20:00,54.16,54.2,54.15,54.18,4125.0,47.4077,47.4427,47.3989,47.4252,4125.0
2019-11-20 12:25:00,54.18,54.18,54.13,54.13,3179.0,47.4252,47.4252,47.3814,47.3814,3179.0
2019-11-20 12:30:00,54.13,54.14,54.11,54.12,8229.0,47.3814,47.3902,47.3639,47.3727,8229.0
2019-11-20 12:35:00,54.12,54.19,54.11,54.18,6718.0,47.3727,47.4339,47.3639,47.4252,6718.0
2019-11-20 12:40:00,54.18,54.2,54.17,54.18,6570.0,47.4252,47.4427,47.4164,47.4252,6570.0
2019-11-20 12:45:00,54.18,54.18,54.15,54.17,3424.0,47.4252,47.4252,47.3989,47.4164,3424.0
2019-11-20 12:50:00,54.17,54.17,54.1,54.12,17505.0,47.4164,47.4164,47.3552,47.3727,17505.0
2019-11-20 12:55:00,54.12,54.12,53.94,54.02,43221.0,47.3727,47.3727,47.2151,47.2851,43221.0
2019-11-20 13:00:00,54.02,54.04,54.0,54.03,11114.0,47.2851,47.3026,47.2676,47.2939,11114.0
2019-11-20 13:05:00,54.02,54.03,53.98,54.01,10494.0,47.2851,47.2939,47.2501,47.2764,10494.0
2019-11-20 13:10:00,54.01,54.03,53.98,53.98,17948.0,47.2764,47.2939,47.2501,47.2501,17948.0
2019-11-20 13:15:00,53.99,53.99,53.96,53.97,9898.0,47.2589,47.2589,47.2326,47.2414,9898.0
2019-11-20 13:20:00,53.97,54.0,53.96,53.96,7350.0,47.2414,47.2676,47.2326,47.2326,7350.0
2019-11-20 13:25:00,53.95,54.01,53.95,53.96,9304.0,47.2239,47.2764,47.2239,47.2326,9304.0
2019-11-20 13:30:00,53.96,53.96,53.89,53.91,7777.0,47.2326,47.2326,47.1713,47.1889,7777.0
2019-11-20 13:35:00,53.91,53.92,53.88,53.88,11217.0,47.1889,47.1976,47.1626,47.1626,11217.0
2019-11-20 13:40:00,53.89,53.92,53.88,53.9,8996.0,47.1713,47.1976,47.1626,47.1801,8996.0
2019-11-20 13:45:00,53.91,53.97,53.9,53.97,12626.0,47.1889,47.2414,47.1801,47.2414,12626.0
2019-11-20 13:50:00,53.98,54.08,53.96,54.04,16783.0,47.2501,47.3377,47.2326,47.3026,16783.0
2019-11-20 13:55:00,54.04,54.04,54.0,54.03,8275.0,47.3026,47.3026,47.2676,47.2939,8275.0
2019-11-20 14:00:00,54.03,54.06,54.01,54.03,7393.0,47.2939,47.3202,47.2764,47.2939,7393.0
2019-11-20 14:05:00,54.02,54.04,54.0,54.01,6698.0,47.2851,47.3026,47.2676,47.2764,6698.0
2019-11-20 14:10:00,54.01,54.06,54.01,54.05,5717.0,47.2764,47.3202,47.2764,47.3114,5717.0
2019-11-20 14:15:00,54.05,54.08,54.02,54.07,12043.0,47.3114,47.3377,47.2851,47.3289,12043.0
2019-11-20 14:20:00,54.08,54.08,54.05,54.05,9327.0,47.3377,47.3377,47.3114,47.3114,9327.0
2019-11-20 14:25:00,54.05,54.09,54.05,54.08,9495.0,47.3114,47.3464,47.3114,47.3377,9495.0
2019-11-20 14:30:00,54.09,54.11,54.09,54.1,7548.0,47.3464,47.3639,47.3464,47.3552,7548.0
2019-11-20 14:35:00,54.1,54.12,54.08,54.11,13955.0,47.3552,47.3727,47.3377,47.3639,13955.0
2019-11-20 14:40:00,54.11,54.12,54.08,54.11,10226.0,47.3639,47.3727,47.3377,47.3639,10226.0
2019-11-20 14:45:00,54.11,54.12,54.07,54.09,12281.0,47.3639,47.3727,47.3289,47.3464,12281.0
2019-11-20 14:50:00,54.1,54.11,54.08,54.09,8010.0,47.3552,47.3639,47.3377,47.3464,8010.0
2019-11-20 14:55:00,54.09,54.1,54.06,54.06,5466.0,47.3464,47.3552,47.3202,47.3202,5466.0
2019-11-20 15:00:00,54.06,54.08,54.06,54.08,8440.0,47.3202,47.3377,47.3202,47.3377,8440.0
2019-11-20 15:05:00,54.07,54.09,54.07,54.08,7001.0,47.3289,47.3464,47.3289,47.3377,7001.0
2019-11-20 15:10:00,54.09,54.14,54.08,54.13,15151.0,47.3464,47.3902,47.3377,47.3814,15151.0
2019-11-20 15:15:00,54.12,54.12,54.08,54.08,10112.0,47.3727,47.3727,47.3377,47.3377,10112.0
2019-11-20 15:20:00,54.09,54.14,54.08,54.13,8840.0,47.3464,47.3902,47.3377,47.3814,8840.0
2019-11-20 15:25:00,54.13,54.14,54.09,54.1,15698.0,47.3814,47.3902,47.3464,47.3552,15698.0
2019-11-20 15:30:00,54.09,54.09,54.06,54.08,14005.0,47.3464,47.3464,47.3202,47.3377,14005.0
2019-11-20 15:35:00,54.08,54.1,54.06,54.07,8912.0,47.3377,47.3552,47.3202,47.3289,8912.0
2019-11-20 15:40:00,54.07,54.15,54.06,54.15,16743.0,47.3289,47.3989,47.3202,47.3989,16743.0
2019-11-20 15:45:00,54.15,54.19,54.14,54.18,21214.0,47.3989,47.4339,47.3902,47.4252,21214.0
2019-11-20 15:50:00,54.18,54.18,54.13,54.16,31763.0,47.4252,47.4252,47.3814,47.4077,31763.0
2019-11-20 15:55:00,54.16,54.2,54.11,54.13,101126.0,47.4077,47.4427,47.3639,47.3814,101126.0
2019-11-21 09:30:00,54.22,54.22,54.09,54.11,41219.0,47.4602,47.4602,47.3464,47.3639,41219.0
2019-11-21 09:35:00,54.12,54.15,54.0,54.0,12134.0,47.3727,47.3989,47.2676,47.2676,12134.0
2019-11-21 09:40:00,54.01,54.02,53.97,53.98,15865.0,47.2764,47.2851,47.2414,47.2501,15865.0
2019-11-21 09:45:00,54.0,54.03,53.95,53.97,12186.0,47.2676,47.2939,47.2239,47.2414,12186.0
2019-11-21 09:50:00,53.97,54.04,53.93,54.0,24595.0,47.2414,47.3026,47.2064,47.2676,24595.0
2019-11-21 09:55:00,54.0,54.04,53.99,54.03,12232.0,47.2676,47.3026,47.2589,47.2939,12232.0
2019-11-21 10:00:00,54.04,54.04,53.94,53.95,19000.0,47.3026,47.3026,47.2151,47.2239,19000.0
2019-11-21 10:05:00,53.94,54.01,53.91,54.0,11972.0,47.2151,47.2764,47.1889,47.2676,11972.0
2019-11-21 10:10:00,54.01,54.02,53.96,53.96,12323.0,47.2764,47.2851,47.2326,47.2326,12323.0
2019-11-21 10:15:00,53.97,53.98,53.85,53.86,26117.0,47.2414,47.2501,47.1363,47.1451,26117.0
2019-11-21 10:20:00,53.86,53.86,53.75,53.78,28073.0,47.1451,47.1451,47.0488,47.0751,28073.0
2019-11-21 10:25:00,53.78,53.86,53.78,53.79,10327.0,47.0751,47.1451,47.0751,47.0838,10327.0
2019-11-21 10:30:00,53.8,53.81,53.75,53.79,14140.0,47.0926,47.1013,47.0488,47.0838,14140.0
2019-11-21 10:35:00,53.8,53.87,53.8,53.85,11546.0,47.0926,47.1538,47.0926,47.1363,11546.0
2019-11-21 10:40:00,53.85,53.9,53.84,53.9,9096.0,47.1363,47.1801,47.1276,47.1801,9096.0
2019-11-21 10:45:00,53.89,53.89,53.85,53.87,13933.0,47.1713,47.1713,47.1363,47.1538,13933.0
2019-11-21 10:50:00,53.87,53.87,53.8,53.82,14011.0,47.1538,47.1538,47.0926,47.1101,14011.0
2019-11-21 10:55:00,53.8,53.9,53.8,53.9,16975.0,47.0926,47.1801,47.0926,47.1801,16975.0
2019-11-21 11:00:00,53.9,53.92,53.87,53.9,18757.0,47.1801,47.1976,47.1538,47.1801,18757.0
2019-11-21 11:05:00,53.89,53.92,53.88,53.89,15604.0,47.1713,47.1976,47.1626,47.1713,15604.0
2019-11-21 11:10:00,53.9,53.92,53.89,53.91,16107.0,47.1801,47.1976,47.1713,47.1889,16107.0
2019-11-21 11:15:00,53.91,53.92,53.85,53.86,17269.0,47.1889,47.1976,47.1363,47.1451,17269.0
2019-11-21 11:20:00,53.86,53.88,53.84,53.86,13381.0,47.1451,47.1626,47.1276,47.1451,13381.0
2019-11-21 11:25:00,53.86,53.9,53.86,53.86,17572.0,47.1451,47.1801,47.1451,47.1451,17572.0
2019-11-21 11:30:00,53.86,53.86,53.79,53.79,16715.0,47.1451,47.1451,47.0838,47.0838,16715.0
2019-11-21 11:35:00,53.79,53.82,53.76,53.78,9563.0,47.0838,47.1101,47.0576,47.0751,9563.0
2019-11-21 11:40:00,53.78,53.84,53.78,53.84,10583.0,47.0751,47.1276,47.0751,47.1276,10583.0
2019-11-21 11:45:00,53.83,53.86,53.82,53.86,10614.0,47.1188,47.1451,47.1101,47.1451,10614.0
2019-11-21 11:50:00,53.87,53.88,53.83,53.86,9403.0,47.1538,47.1626,47.1188,47.1451,9403.0
2019-11-21 11:55:00,53.87,53.88,53.87,53.88,3841.0,47.1538,47.1626,47.1538,47.1626,3841.0
2019-11-21 12:00:00,53.87,53.92,53.85,53.92,11528.0,47.1538,47.1976,47.1363,47.1976,11528.0
2019-11-21 12:05:00,53.92,53.97,53.92,53.97,7644.0,47.1976,47.2414,47.1976,47.2414,7644.0
2019-11-21 12:10:00,53.98,54.0,53.97,53.98,7775.0,47.2501,47.2676,47.2414,47.2501,7775.0
2019-11-21 12:15:00,53.98,54.02,53.98,54.01,11039.0,47.2501,47.2851,47.2501,47.2764,11039.0
2019-11-21 12:20:00,54.0,54.01,54.0,54.0,9578.0,47.2676,47.2764,47.2676,47.2676,9578.0
2019-11-21 12:25:00,53.99,54.0,53.98,54.0,9171.0,47.2589,47.2676,47.2501,47.2676,9171.0
2019-11-21 12:30:00,54.0,54.05,54.0,54.03,11103.0,47.2676,47.3114,47.2676,47.2939,11103.0
2019-11-21 12:35:00,54.04,54.05,54.03,54.05,6109.0,47.3026,47.3114,47.2939,47.3114,6109.0
2019-11-21 12:40:00,54.05,54.05,54.03,54.05,16346.0,47.3114,47.3114,47.2939,47.3114,16346.0
2019-11-21 12:45:00,54.05,54.07,54.03,54.04,17834.0,47.3114,47.3289,47.2939,47.3026,17834.0
2019-11-21 12:50:00,54.04,54.06,54.03,54.05,8311.0,47.3026,47.3202,47.2939,47.3114,8311.0
2019-11-21 12:55:00,54.05,54.08,54.05,54.07,3802.0,47.3114,47.3377,47.3114,47.3289,3802.0
2019-11-21 13:00:00,54.08,54.11,54.07,54.1,13772.0,47.3377,47.3639,47.3289,47.3552,13772.0
2019-11-21 13:05:00,54.1,54.1,54.07,54.07,6629.0,47.3552,47.3552,47.3289,47.3289,6629.0
2019-11-21 13:10:00,54.07,54.08,54.05,54.05,7847.0,47.3289,47.3377,47.3114,47.3114,7847.0
2019-11-21 13:15:00,54.05,54.05,54.03,54.03,8203.0,47.3114,47.3114,47.2939,47.2939,8203.0
2019-11-21 13:20:00,54.03,54.05,54.02,54.05,12753.0,47.2939,47.3114,47.2851,47.3114,12753.0
2019-11-21 13:25:00,54.05,54.05,54.03,54.03,8477.0,47.3114,47.3114,47.2939,47.2939,8477.0
2019-11-21 13:30:00,54.04,54.07,54.03,54.05,15167.0,47.3026,47.3289,47.2939,47.3114,15167.0
2019-11-21 13:35:00,54.04,54.05,53.99,53.99,20231.0,47.3026,47.3114,47.2589,47.2589,20231.0
2019-11-21 13:40:00,53.99,54.0,53.94,53.94,10207.0,47.2589,47.2676,47.2151,47.2151,10207.0
2019-11-21 13:45:00,53.95,53.95,53.93,53.93,5927.0,47.2239,47.2239,47.2064,47.2064,5927.0
2019-11-21 13:50:00,53.94,53.94,53.9,53.9,8530.0,47.2151,47.2151,47.1801,47.1801,8530.0
2019-11-21 13:55:00,53.9,53.91,53.87,53.91,17852.0,47.1801,47.1889,47.1538,47.1889,17852.0
2019-11-21 14:00:00,53.91,53.93,53.88,53.88,17263.0,47.1889,47.2064,47.1626,47.1626,17263.0
2019-11-21 14:05:00,53.89,53.97,53.89,53.96,12371.0,47.1713,47.2414,47.1713,47.2326,12371.0
2019-11-21 14:10:00,53.96,53.96,53.95,53.96,6895.0,47.2326,47.2326,47.2239,47.2326,6895.0
2019-11-21 14:15:00,53.96,53.97,53.94,53.96,13274.0,47.2326,47.2414,47.2151,47.2326,13274.0
2019-11-21 14:20:00,53.96,53.98,53.96,53.97,8211.0,47.2326,47.2501,47.2326,47.2414,8211.0
2019-11-21 14:25:00,53.97,53.97,53.95,53.96,7914.0,47.2414,47.2414,47.2239,47.2326,7914.0
2019-11-21 14:30:00,53.96,53.99,53.95,53.99,15707.0,47.2326,47.2589,47.2239,47.2589,15707.0
2019-11-21 14:35:00,53.99,54.01,53.98,53.99,9505.0,47.2589,47.2764,47.2501,47.2589,9505.0
2019-11-21 14:40:00,54.0,54.0,53.97,54.0,12792.0,47.2676,47.2676,47.2414,47.2676,12792.0
2019-11-21 14:45:00,53.99,54.0,53.99,53.99,4183.0,47.2589,47.2676,47.2589,47.2589,4183.0
2019-11-21 14:50:00,54.0,54.02,53.97,54.02,15553.0,47.2676,47.2851,47.2414,47.2851,15553.0
2019-11-21 14:55:00,54.02,54.02,54.0,54.01,3958.0,47.2851,47.2851,47.2676,47.2764,3958.0
2019-11-21 15:00:00,54.0,54.02,53.99,54.01,18442.0,47.2676,47.2851,47.2589,47.2764,18442.0
2019-11-21 15:05:00,54.0,54.0,53.94,53.98,24586.0,47.2676,47.2676,47.2151,47.2501,24586.0
2019-11-21 15:10:00,53.98,54.02,53.97,54.02,21130.0,47.2501,47.2851,47.2414,47.2851,21130.0
2019-11-21 15:15:00,54.01,54.05,54.01,54.04,14629.0,47.2764,47.3114,47.2764,47.3026,14629.0
2019-11-21 15:20:00,54.05,54.07,54.01,54.03,21598.0,47.3114,47.3289,47.2764,47.2939,21598.0
2019-11-21 15:25:00,54.03,54.04,53.98,53.98,14669.0,47.2939,47.3026,47.2501,47.2501,14669.0
2019-11-21 15:30:00,53.98,53.99,53.93,53.94,16891.0,47.2501,47.2589,47.2064,47.2151,16891.0
2019-11-21 15:35:00,53.94,53.95,53.9,53.92,28434.0,47.2151,47.2239,47.1801,47.1976,28434.0
2019-11-21 15:40:00,53.92,53.93,53.91,53.92,19466.0,47.1976,47.2064,47.1889,47.1976,19466.0
2019-11-21 15:45:00,53.92,53.92,53.87,53.88,44961.0,47.1976,47.1976,47.1538,47.1626,44961.0
2019-11-21 15:50:00,53.88,53.88,53.81,53.84,59822.0,47.1626,47.1626,47.1013,47.1276,59822.0
2019-11-21 15:55:00,53.84,53.91,53.84,53.87,104631.0,47.1276,47.1889,47.1276,47.1538,104631.0
2019-11-22 09:30:00,53.92,54.0,53.74,53.79,46205.0,47.1976,47.2676,47.04,47.0838,46205.0
2019-11-22 09:35:00,53.8,53.95,53.78,53.94,15070.0,47.0926,47.2239,47.0751,47.2151,15070.0
2019-11-22 09:40:00,53.93,53.96,53.85,53.86,18217.0,47.2064,47.2326,47.1363,47.1451,18217.0
2019-11-22 09:45:00,53.86,53.98,53.86,53.98,18342.0,47.1451,47.2501,47.1451,47.2501,18342.0
2019-11-22 09:50:00,53.99,54.06,53.98,54.03,16169.0,47.2589,47.3202,47.2501,47.2939,16169.0
2019-11-22 09:55:00,54.05,54.05,53.99,53.99,9032.0,47.3114,47.3114,47.2589,47.2589,9032.0
2019-11-22 10:00:00,54.0,54.0,53.93,53.94,13549.0,47.2676,47.2676,47.2064,47.2151,13549.0
2019-11-22 10:05:00,53.94,53.96,53.88,53.9,10156.0,47.2151,47.2326,47.1626,47.1801,10156.0
2019-11-22 10:10:00,53.91,53.91,53.81,53.81,12299.0,47.1889,47.1889,47.1013,47.1013,12299.0
2019-11-22 10:15:00,53.82,53.85,53.82,53.82,9928.0,47.1101,47.1363,47.1101,47.1101,9928.0
2019-11-22 10:20:00,53.81,53.91,53.81,53.87,10466.0,47.1013,47.1889,47.1013,47.1538,10466.0
2019-11-22 10:25:00,53.88,53.9,53.81,53.83,9194.0,47.1626,47.1801,47.1013,47.1188,9194.0
2019-11-22 10:30:00,53.84,53.87,53.83,53.87,11504.0,47.1276,47.1538,47.1188,47.1538,11504.0
2019-11-22 10:35:00,53.88,53.89,53.84,53.89,10583.0,47.1626,47.1713,47.1276,47.1713,10583.0
2019-11-22 10:40:00,53.88,53.91,53.83,53.84,10119.0,47.1626,47.1889,47.1188,47.1276,10119.0
2019-11-22 10:45:00,53.85,53.9,53.85,53.88,9365.0,47.1363,47.1801,47.1363,47.1626,9365.0
2019-11-22 10:50:00,53.88,53.88,53.82,53.84,14341.0,47.1626,47.1626,47.1101,47.1276,14341.0
2019-11-22 10:55:00,53.85,53.91,53.84,53.9,10375.0,47.1363,47.1889,47.1276,47.1801,10375.0
2019-11-22 11:00:00,53.9,53.91,53.81,53.82,14703.0,47.1801,47.1889,47.1013,47.1101,14703.0
2019-11-22 11:05:00,53.83,53.84,53.79,53.82,9367.0,47.1188,47.1276,47.0838,47.1101,9367.0
2019-11-22 11:10:00,53.81,53.87,53.81,53.87,7716.0,47.1013,47.1538,47.1013,47.1538,7716.0
2019-11-22 11:15:00,53.87,53.9,53.84,53.87,12598.0,47.1538,47.1801,47.1276,47.1538,12598.0
2019-11-22 11:20:00,53.87,53.88,53.85,53.87,6057.0,47.1538,47.1626,47.1363,47.1538,6057.0
2019-11-22 11:25:00,53.87,53.9,53.86,53.88,11825.0,47.1538,47.1801,47.1451,47.1626,11825.0
2019-11-22 11:30:00,53.87,53.88,53.82,53.83,8788.0,47.1538,47.1626,47.1101,47.1188,8788.0
2019-11-22 11:35:00,53.83,53.85,53.82,53.84,8413.0,47.1188,47.1363,47.1101,47.1276,8413.0
2019-11-22 11:40:00,53.84,53.88,53.84,53.88,5172.0,47.1276,47.1626,47.1276,47.1626,5172.0
2019-11-22 11:45:00,53.88,53.9,53.87,53.9,7642.0,47.1626,47.1801,47.1538,47.1801,7642.0
2019-11-22 11:50:00,53.91,53.92,53.86,53.86,8527.0,47.1889,47.1976,47.1451,47.1451,8527.0
2019-11-22 11:55:00,53.86,53.87,53.84,53.85,9394.0,47.1451,47.1538,47.1276,47.1363,9394.0
2019-11-22 12:00:00,53.85,53.88,53.84,53.87,18294.0,47.1363,47.1626,47.1276,47.1538,18294.0
2019-11-22 12:05:00,53.87,53.89,53.86,53.86,4609.0,47.1538,47.1713,47.1451,47.1451,4609.0
2019-11-22 12:10:00,53.86,53.88,53.85,53.87,9885.0,47.1451,47.1626,47.1363,47.1538,9885.0
2019-11-22 12:15:00,53.86,53.86,53.8,53.81,14519.0,47.1451,47.1451,47.0926,47.1013,14519.0
2019-11-22 12:20:00,53.8,53.81,53.79,53.8,6648.0,47.0926,47.1013,47.0838,47.0926,6648.0
2019-11-22 12:25:00,53.81,53.82,53.79,53.79,9482.0,47.1013,47.1101,47.0838,47.0838,9482.0
2019-11-22 12:30:00,53.8,53.8,53.77,53.79,14797.0,47.0926,47.0926,47.0663,47.0838,14797.0
2019-11-22 12:35:00,53.79,53.81,53.78,53.8,5576.0,47.0838,47.1013,47.0751,47.0926,5576.0
2019-11-22 12:40:00,53.8,53.84,53.8,53.83,7670.0,47.0926,47.1276,47.0926,47.1188,7670.0
2019-11-22 12:45:00,53.84,53.84,53.82,53.83,7337.0,47.1276,47.1276,47.1101,47.1188,7337.0
2019-11-22 12:50:00,53.83,53.84,53.81,53.84,11480.0,47.1188,47.1276,47.1013,47.1276,11480.0
2019-11-22 12:55:00,53.84,53.87,53.83,53.85,7746.0,47.1276,47.1538,47.1188,47.1363,7746.0
2019-11-22 13:00:00,53.85,53.86,53.83,53.84,11947.0,47.1363,47.1451,47.1188,47.1276,11947.0
2019-11-22 13:05:00,53.84,53.84,53.83,53.83,3119.0,47.1276,47.1276,47.1188,47.1188,3119.0
2019-11-22 13:10:00,53.84,53.84,53.82,53.84,7024.0,47.1276,47.1276,47.1101,47.1276,7024.0
2019-11-22 13:15:00,53.84,53.87,53.84,53.86,13758.0,47.1276,47.1538,47.1276,47.1451,13758.0
2019-11-22 13:20:00,53.87,53.93,53.86,53.93,12679.0,47.1538,47.2064,47.1451,47.2064,12679.0
2019-11-22 13:25:00,53.92,53.93,53.9,53.91,9212.0,47.1976,47.2064,47.1801,47.1889,9212.0
2019-11-22 13:30:00,53.91,53.93,53.9,53.91,10330.0,47.1889,47.2064,47.1801,47.1889,10330.0
2019-11-22 13:35:00,53.92,53.96,53.92,53.96,9234.0,47.1976,47.2326,47.1976,47.2326,9234.0
2019-11-22 13:40:00,53.96,53.97,53.95,53.97,12477.0,47.2326,47.2414,47.2239,47.2414,12477.0
2019-11-22 13:45:00,53.97,53.98,53.96,53.97,8170.0,47.2414,47.2501,47.2326,47.2414,8170.0
2019-11-22 13:50:00,53.96,53.97,53.94,53.95,15310.0,47.2326,47.2414,47.2151,47.2239,15310.0
2019-11-22 13:55:00,53.95,53.96,53.94,53.95,10814.0,47.2239,47.2326,47.2151,47.2239,10814.0
2019-11-22 14:00:00,53.96,53.96,53.93,53.94,9516.0,47.2326,47.2326,47.2064,47.2151,9516.0
2019-11-22 14:05:00,53.94,53.95,53.91,53.94,17870.0,47.2151,47.2239,47.1889,47.2151,17870.0
2019-11-22 14:10:00,53.94,53.95,53.93,53.94,21807.0,47.2151,47.2239,47.2064,47.2151,21807.0
2019-11-22 14:15:00,53.94,53.94,53.91,53.91,19674.0,47.2151,47.2151,47.1889,47.1889,19674.0
2019-11-22 14:20:00,53.91,53.92,53.9,53.92,18558.0,47.1889,47.1976,47.1801,47.1976,18558.0
2019-11-22 14:25:00,53.91,53.93,53.91,53.91,12602.0,47.1889,47.2064,47.1889,47.1889,12602.0
2019-11-22 14:30:00,53.91,53.94,53.9,53.92,9373.0,47.1889,47.2151,47.1801,47.1976,9373.0
2019-11-22 14:35:00,53.93,53.95,53.92,53.95,14069.0,47.2064,47.2239,47.1976,47.2239,14069.0
2019-11-22 14:40:00,53.95,53.98,53.93,53.98,11335.0,47.2239,47.2501,47.2064,47.2501,11335.0
2019-11-22 14:45:00,53.97,53.97,53.95,53.95,8320.0,47.2414,47.2414,47.2239,47.2239,8320.0
2019-11-22 14:50:00,53.96,53.97,53.95,53.95,12265.0,47.2326,47.2414,47.2239,47.2239,12265.0
2019-11-22 14:55:00,53.95,53.97,53.92,53.93,16833.0,47.2239,47.2414,47.1976,47.2064,16833.0
2019-11-22 15:00:00,53.92,53.93,53.89,53.9,14700.0,47.1976,47.2064,47.1713,47.1801,14700.0
2019-11-22 15:05:00,53.89,53.91,53.88,53.91,15895.0,47.1713,47.1889,47.1626,47.1889,15895.0
2019-11-22 15:10:00,53.91,53.91,53.89,53.9,7072.0,47.1889,47.1889,47.1713,47.1801,7072.0
2019-11-22 15:15:00,53.9,53.97,53.9,53.96,20099.0,47.1801,47.2414,47.1801,47.2326,20099.0
2019-11-22 15:20:00,53.95,53.96,53.94,53.94,10347.0,47.2239,47.2326,47.2151,47.2151,10347.0
2019-11-22 15:25:00,53.93,53.97,53.93,53.95,22172.0,47.2064,47.2414,47.2064,47.2239,22172.0
2019-11-22 15:30:00,53.95,53.97,53.94,53.96,16227.0,47.2239,47.2414,47.2151,47.2326,16227.0
2019-11-22 15:35:00,53.96,53.96,53.91,53.94,24555.0,47.2326,47.2326,47.1889,47.2151,24555.0
2019-11-22 15:40:00,53.94,53.96,53.93,53.96,23445.0,47.2151,47.2326,47.2064,47.2326,23445.0
2019-11-22 15:45:00,53.96,53.97,53.95,53.95,21470.0,47.2326,47.2414,47.2239,47.2239,21470.0
2019-11-22 15:50:00,53.95,53.96,53.93,53.94,60919.0,47.2239,47.2326,47.2064,47.2151,60919.0
2019-11-22 15:55:00,53.95,54.01,53.94,53.99,130131.0,47.2239,47.2764,47.2151,47.2589,130131.0
2019-11-25 09:30:00,54.12,54.24,54.11,54.24,39413.0,47.3727,47.4777,47.3639,47.4777,39413.0
2019-11-25 09:35:00,54.21,54.25,54.17,54.17,9278.0,47.4515,47.4865,47.4164,47.4164,9278.0
2019-11-25 09:40:00,54.17,54.23,54.15,54.22,14878.0,47.4164,47.469,47.3989,47.4602,14878.0
2019-11-25 09:45:00,54.24,54.25,54.18,54.21,20537.0,47.4777,47.4865,47.4252,47.4515,20537.0
2019-11-25 09:50:00,54.21,54.28,54.16,54.27,16263.0,47.4515,47.5127,47.4077,47.504,16263.0
2019-11-25 09:55:00,54.27,54.29,54.22,54.25,12031.0,47.504,47.5215,47.4602,47.4865,12031.0
2019-11-25 10:00:00,54.25,54.26,54.18,54.18,11126.0,47.4865,47.4952,47.4252,47.4252,11126.0
2019-11-25 10:05:00,54.17,54.24,54.16,54.24,10663.0,47.4164,47.4777,47.4077,47.4777,10663.0
2019-11-25 10:10:00,54.24,54.28,54.22,54.28,16876.0,47.4777,47.5127,47.4602,47.5127,16876.0
2019-11-25 10:15:00,54.28,54.29,54.21,54.23,10789.0,47.5127,47.5215,47.4515,47.469,10789.0
2019-11-25 10:20:00,54.21,54.23,54.17,54.19,9893.0,47.4515,47.469,47.4164,47.4339,9893.0
2019-11-25 10:25:00,54.2,54.23,54.17,54.17,12143.0,47.4427,47.469,47.4164,47.4164,12143.0
2019-11-25 10:30:00,54.18,54.19,54.17,54.19,16984.0,47.4252,47.4339,47.4164,47.4339,16984.0
2019-11-25 10:35:00,54.18,54.19,54.14,54.14,16642.0,47.4252,47.4339,47.3902,47.3902,16642.0
2019-11-25 10:40:00,54.14,54.17,54.12,54.16,15355.0,47.3902,47.4164,47.3727,47.4077,15355.0
2019-11-25 10:45:00,54.16,54.17,54.14,54.16,11243.0,47.4077,47.4164,47.3902,47.4077,11243.0
2019-11-25 10:50:00,54.16,54.17,54.1,54.1,12071.0,47.4077,47.4164,47.3552,47.3552,12071.0
2019-11-25 10:55:00,54.11,54.12,54.08,54.09,14878.0,47.3639,47.3727,47.3377,47.3464,14878.0
2019-11-25 11:00:00,54.09,54.14,54.09,54.14,9282.0,47.3464,47.3902,47.3464,47.3902,9282.0
2019-11-25 11:05:00,54.15,54.16,54.12,54.14,7875.0,47.3989,47.4077,47.3727,47.3902,7875.0
2019-11-25 11:10:00,54.14,54.15,54.11,54.15,15767.0,47.3902,47.3989,47.3639,47.3989,15767.0
2019-11-25 11:15:00,54.14,54.15,54.09,54.11,14700.0,47.3902,47.3989,47.3464,47.3639,14700.0
2019-11-25 11:20:00,54.11,54.13,54.09,54.1,13313.0,47.3639,47.3814,47.3464,47.3552,13313.0
2019-11-25 11:25:00,54.1,54.12,54.08,54.09,16859.0,47.3552,47.3727,47.3377,47.3464,16859.0
2019-11-25 11:30:00,54.1,54.11,54.08,54.1,14438.0,47.3552,47.3639,47.3377,47.3552,14438.0
2019-11-25 11:35:00,54.09,54.1,54.07,54.07,8498.0,47.3464,47.3552,47.3289,47.3289,8498.0
2019-11-25 11:40:00,54.07,54.11,54.05,54.11,10157.0,47.3289,47.3639,47.3114,47.3639,10157.0
2019-11-25 11:45:00,54.1,54.11,54.09,54.1,7263.0,47.3552,47.3639,47.3464,47.3552,7263.0
2019-11-25 11:50:00,54.1,54.12,54.07,54.1,15104.0,47.3552,47.3727,47.3289,47.3552,15104.0
2019-11-25 11:55:00,54.11,54.12,54.09,54.11,9488.0,47.3639,47.3727,47.3464,47.3639,9488.0
2019-11-25 12:00:00,54.1,54.14,54.1,54.13,10298.0,47.3552,47.3902,47.3552,47.3814,10298.0
2019-11-25 12:05:00,54.13,54.13,54.11,54.11,11631.0,47.3814,47.3814,47.3639,47.3639,11631.0
2019-11-25 12:10:00,54.12,54.12,54.1,54.11,6216.0,47.3727,47.3727,47.3552,47.3639,6216.0
2019-11-25 12:15:00,54.11,54.12,54.1,54.11,10341.0,47.3639,47.3727,47.3552,47.3639,10341.0
2019-11-25 12:20:00,54.11,54.13,54.1,54.11,17725.0,47.3639,47.3814,47.3552,47.3639,17725.0
2019-11-25 12:25:00,54.11,54.13,54.11,54.13,6141.0,47.3639,47.3814,47.3639,47.3814,6141.0
2019-11-25 12:30:00,54.13,54.13,54.11,54.12,8045.0,47.3814,47.3814,47.3639,47.3727,8045.0
2019-11-25 12:35:00,54.12,54.13,54.12,54.13,9459.0,47.3727,47.3814,47.3727,47.3814,9459.0
2019-11-25 12:40:00,54.12,54.13,54.1,54.11,7111.0,47.3727,47.3814,47.3552,47.3639,7111.0
2019-11-25 12:45:00,54.11,54.11,54.08,54.1,11720.0,47.3639,47.3639,47.3377,47.3552,11720.0
2019-11-25 12:50:00,54.11,54.15,54.1,54.15,11958.0,47.3639,47.3989,47.3552,47.3989,11958.0
2019-11-25 12:55:00,54.15,54.15,54.14,54.15,3509.0,47.3989,47.3989,47.3902,47.3989,3509.0
2019-11-25 13:00:00,54.15,54.21,54.15,54.21,18600.0,47.3989,47.4515,47.3989,47.4515,18600.0
2019-11-25 13:05:00,54.2,54.21,54.18,54.2,8212.0,47.4427,47.4515,47.4252,47.4427,8212.0
2019-11-25 13:10:00,54.2,54.23,54.2,54.21,7516.0,47.4427,47.469,47.4427,47.4515,7516.0
2019-11-25 13:15:00,54.21,54.21,54.19,54.21,9531.0,47.4515,47.4515,47.4339,47.4515,9531.0
2019-11-25 13:20:00,54.21,54.21,54.2,54.2,9625.0,47.4515,47.4515,47.4427,47.4427,9625.0
2019-11-25 13:25:00,54.21,54.22,54.2,54.21,7710.0,47.4515,47.4602,47.4427,47.4515,7710.0
2019-11-25 13:30:00,54.21,54.21,54.18,54.18,6477.0,47.4515,47.4515,47.4252,47.4252,6477.0
2019-11-25 13:35:00,54.18,54.2,54.18,54.2,8766.0,47.4252,47.4427,47.4252,47.4427,8766.0
2019-11-25 13:40:00,54.19,54.2,54.19,54.2,3539.0,47.4339,47.4427,47.4339,47.4427,3539.0
2019-11-25 13:45:00,54.19,54.2,54.18,54.18,15947.0,47.4339,47.4427,47.4252,47.4252,15947.0
2019-11-25 13:50:00,54.18,54.22,54.17,54.2,20166.0,47.4252,47.4602,47.4164,47.4427,20166.0
2019-11-25 13:55:00,54.2,54.21,54.2,54.21,3276.0,47.4427,47.4515,47.4427,47.4515,3276.0
2019-11-25 14:00:00,54.21,54.21,54.18,54.2,16418.0,47.4515,47.4515,47.4252,47.4427,16418.0
2019-11-25 14:05:00,54.2,54.2,54.19,54.2,9925.0,47.4427,47.4427,47.4339,47.4427,9925.0
2019-11-25 14:10:00,54.2,54.21,54.19,54.19,11999.0,47.4427,47.4515,47.4339,47.4339,11999.0
2019-11-25 14:15:00,54.19,54.23,54.19,54.2,15479.0,47.4339,47.469,47.4339,47.4427,15479.0
2019-11-25 14:20:00,54.2,54.2,54.17,54.19,15222.0,47.4427,47.4427,47.4164,47.4339,15222.0
2019-11-25 14:25:00,54.19,54.19,54.17,54.17,7410.0,47.4339,47.4339,47.4164,47.4164,7410.0
2019-11-25 14:30:00,54.18,54.19,54.17,54.18,4969.0,47.4252,47.4339,47.4164,47.4252,4969.0
2019-11-25 14:35:00,54.19,54.2,54.18,54.2,10846.0,47.4339,47.4427,47.4252,47.4427,10846.0
2019-11-25 14:40:00,54.19,54.2,54.19,54.19,4909.0,47.4339,47.4427,47.4339,47.4339,4909.0
2019-11-25 14:45:00,54.19,54.21,54.18,54.21,13591.0,47.4339,47.4515,47.4252,47.4515,13591.0
2019-11-25 14:50:00,54.21,54.21,54.2,54.21,6203.0,47.4515,47.4515,47.4427,47.4515,6203.0
2019-11-25 14:55:00,54.21,54.25,54.21,54.23,18261.0,47.4515,47.4865,47.4515,47.469,18261.0
2019-11-25 15:00:00,54.22,54.24,54.21,54.24,20503.0,47.4602,47.4777,47.4515,47.4777,20503.0
2019-11-25 15:05:00,54.23,54.25,54.23,54.25,13828.0,47.469,47.4865,47.469,47.4865,13828.0
2019-11-25 15:10:00,54.24,54.28,54.24,54.28,18990.0,47.4777,47.5127,47.4777,47.5127,18990.0
2019-11-25 15:15:00,54.28,54.29,54.26,54.27,33982.0,47.5127,47.5215,47.4952,47.504,33982.0
2019-11-25 15:20:00,54.28,54.32,54.28,54.31,17631.0,47.5127,47.5477,47.5127,47.539,17631.0
2019-11-25 15:25:00,54.31,54.34,54.31,54.34,20193.0,47.539,47.5652,47.539,47.5652,20193.0
2019-11-25 15:30:00,54.34,54.35,54.3,54.3,27431.0,47.5652,47.574,47.5302,47.5302,27431.0
2019-11-25 15:35:00,54.3,54.31,54.26,54.29,24484.0,47.5302,47.539,47.4952,47.5215,24484.0
2019-11-25 15:40:00,54.28,54.29,54.25,54.27,16150.0,47.5127,47.5215,47.4865,47.504,16150.0
2019-11-25 15:45:00,54.26,54.3,54.24,54.25,54230.0,47.4952,47.5302,47.4777,47.4865,54230.0
2019-11-25 15:50:00,54.25,54.32,54.23,54.32,62502.0,47.4865,47.5477,47.469,47.5477,62502.0
2019-11-25 15:55:00,54.32,54.33,54.24,54.28,155582.0,47.5477,47.5565,47.4777,47.5127,155582.0
2019-11-26 09:30:00,54.29,54.39,54.04,54.32,52987.0,47.5215,47.609,47.3026,47.5477,52987.0
2019-11-26 09:35:00,54.32,54.36,54.29,54.3,17025.0,47.5477,47.5827,47.5215,47.5302,17025.0
2019-11-26 09:40:00,54.31,54.33,54.26,54.32,13461.0,47.539,47.5565,47.4952,47.5477,13461.0
2019-11-26 09:45:00,54.33,54.35,54.29,54.32,23487.0,47.5565,47.574,47.5215,47.5477,23487.0
2019-11-26 09:50:00,54.32,54.36,54.29,54.33,30273.0,47.5477,47.5827,47.5215,47.5565,30273.0
2019-11-26 09:55:00,54.33,54.34,54.3,54.33,18882.0,47.5565,47.5652,47.5302,47.5565,18882.0
2019-11-26 10:00:00,54.33,54.33,54.24,54.26,19686.0,47.5565,47.5565,47.4777,47.4952,19686.0
2019-11-26 10:05:00,54.26,54.27,54.2,54.23,10702.0,47.4952,47.504,47.4427,47.469,10702.0
2019-11-26 10:10:00,54.23,54.3,54.22,54.3,17687.0,47.469,47.5302,47.4602,47.5302,17687.0
2019-11-26 10:15:00,54.3,54.34,54.28,54.3,15409.0,47.5302,47.5652,47.5127,47.5302,15409.0
2019-11-26 10:20:00,54.3,54.34,54.29,54.3,14450.0,47.5302,47.5652,47.5215,47.5302,14450.0
2019-11-26 10:25:00,54.3,54.3,54.2,54.21,19039.0,47.5302,47.5302,47.4427,47.4515,19039.0
2019-11-26 10:30:00,54.21,54.22,54.2,54.21,16427.0,47.4515,47.4602,47.4427,47.4515,16427.0
2019-11-26 10:35:00,54.21,54.23,54.19,54.23,17549.0,47.4515,47.469,47.4339,47.469,17549.0
2019-11-26 10:40:00,54.22,54.22,54.18,54.18,10400.0,47.4602,47.4602,47.4252,47.4252,10400.0
2019-11-26 10:45:00,54.18,54.23,54.16,54.23,17128.0,47.4252,47.469,47.4077,47.469,17128.0
2019-11-26 10:50:00,54.23,54.24,54.15,54.17,13981.0,47.469,47.4777,47.3989,47.4164,13981.0
2019-11-26 10:55:00,54.18,54.21,54.16,54.16,13982.0,47.4252,47.4515,47.4077,47.4077,13982.0
2019-11-26 11:00:00,54.17,54.21,54.17,54.21,9550.0,47.4164,47.4515,47.4164,47.4515,9550.0
2019-11-26 11:05:00,54.2,54.21,54.18,54.19,12551.0,47.4427,47.4515,47.4252,47.4339,12551.0
2019-11-26 11:10:00,54.2,54.26,54.2,54.26,9556.0,47.4427,47.4952,47.4427,47.4952,9556.0
2019-11-26 11:15:00,54.25,54.28,54.24,54.26,9181.0,47.4865,47.5127,47.4777,47.4952,9181.0
2019-11-26 11:20:00,54.27,54.27,54.24,54.27,14668.0,47.504,47.504,47.4777,47.504,14668.0
2019-11-26 11:25:00,54.27,54.31,54.26,54.3,13508.0,47.504,47.539,47.4952,47.5302,13508.0
2019-11-26 11:30:00,54.3,54.3,54.27,54.28,7736.0,47.5302,47.5302,47.504,47.5127,7736.0
2019-11-26 11:35:00,54.28,54.32,54.24,54.3,31828.0,47.5127,47.5477,47.4777,47.5302,31828.0
2019-11-26 11:40:00,54.3,54.3,54.27,54.29,7685.0,47.5302,47.5302,47.504,47.5215,7685.0
2019-11-26 11:45:00,54.28,54.29,54.26,54.27,7787.0,47.5127,47.5215,47.4952,47.504,7787.0
2019-11-26 11:50:00,54.27,54.3,54.25,54.3,9365.0,47.504,47.5302,47.4865,47.5302,9365.0
2019-11-26 11:55:00,54.29,54.32,54.28,54.32,7942.0,47.5215,47.5477,47.5127,47.5477,7942.0
2019-11-26 12:00:00,54.32,54.32,54.29,54.3,14472.0,47.5477,47.5477,47.5215,47.5302,14472.0
2019-11-26 12:05:00,54.3,54.32,54.29,54.32,8350.0,47.5302,47.5477,47.5215,47.5477,8350.0
2019-11-26 12:10:00,54.33,54.34,54.31,54.33,13603.0,47.5565,47.5652,47.539,47.5565,13603.0
2019-11-26 12:15:00,54.33,54.33,54.31,54.31,7653.0,47.5565,47.5565,47.539,47.539,7653.0
2019-11-26 12:20:00,54.32,54.34,54.31,54.32,16874.0,47.5477,47.5652,47.539,47.5477,16874.0
2019-11-26 12:25:00,54.33,54.34,54.32,54.33,8116.0,47.5565,47.5652,47.5477,47.5565,8116.0
2019-11-26 12:30:00,54.33,54.34,54.32,54.34,18235.0,47.5565,47.5652,47.5477,47.5652,18235.0
2019-11-26 12:35:00,54.33,54.33,54.32,54.33,12320.0,47.5565,47.5565,47.5477,47.5565,12320.0
2019-11-26 12:40:00,54.33,54.46,54.32,54.45,75628.0,47.5565,47.6703,47.5477,47.6615,75628.0
2019-11-26 12:45:00,54.45,54.45,54.43,54.45,12095.0,47.6615,47.6615,47.644,47.6615,12095.0
2019-11-26 12:50:00,54.45,54.47,54.42,54.43,15155.0,47.6615,47.679,47.6353,47.644,15155.0
2019-11-26 12:55:00,54.44,54.45,54.43,54.44,4604.0,47.6528,47.6615,47.644,47.6528,4604.0
2019-11-26 13:00:00,54.45,54.46,54.43,54.46,7936.0,47.6615,47.6703,47.644,47.6703,7936.0
2019-11-26 13:05:00,54.45,54.53,54.45,54.53,37708.0,47.6615,47.7316,47.6615,47.7316,37708.0
2019-11-26 13:10:00,54.52,54.53,54.51,54.53,5832.0,47.7228,47.7316,47.714,47.7316,5832.0
2019-11-26 13:15:00,54.52,54.55,54.51,54.55,9531.0,47.7228,47.7491,47.714,47.7491,9531.0
2019-11-26 13:20:00,54.55,54.57,54.53,54.54,9406.0,47.7491,47.7666,47.7316,47.7403,9406.0
2019-11-26 13:25:00,54.53,54.53,54.5,54.52,9662.0,47.7316,47.7316,47.7053,47.7228,9662.0
2019-11-26 13:30:00,54.52,54.52,54.45,54.45,12306.0,47.7228,47.7228,47.6615,47.6615,12306.0
2019-11-26 13:35:00,54.45,54.48,54.43,54.46,10518.0,47.6615,47.6878,47.644,47.6703,10518.0
2019-11-26 13:40:00,54.45,54.46,54.42,54.43,7962.0,47.6615,47.6703,47.6353,47.644,7962.0
2019-11-26 13:45:00,54.43,54.43,54.42,54.43,7472.0,47.644,47.644,47.6353,47.644,7472.0
2019-11-26 13:50:00,54.43,54.45,54.42,54.44,15061.0,47.644,47.6615,47.6353,47.6528,15061.0
2019-11-26 13:55:00,54.45,54.49,54.44,54.48,10852.0,47.6615,47.6965,47.6528,47.6878,10852.0
2019-11-26 14:00:00,54.49,54.49,54.44,54.45,15457.0,47.6965,47.6965,47.6528,47.6615,15457.0
2019-11-26 14:05:00,54.45,54.45,54.42,54.44,10066.0,47.6615,47.6615,47.6353,47.6528,10066.0
2019-11-26 14:10:00,54.44,54.45,54.42,54.42,10077.0,47.6528,47.6615,47.6353,47.6353,10077.0
2019-11-26 14:15:00,54.42,54.42,54.39,54.41,20137.0,47.6353,47.6353,47.609,47.6265,20137.0
2019-11-26 14:20:00,54.41,54.41,54.37,54.37,10653.0,47.6265,47.6265,47.5915,47.5915,10653.0
2019-11-26 14:25:00,54.38,54.38,54.36,54.36,10339.0,47.6003,47.6003,47.5827,47.5827,10339.0
2019-11-26 14:30:00,54.37,54.38,54.34,54.38,21207.0,47.5915,47.6003,47.5652,47.6003,21207.0
2019-11-26 14:35:00,54.38,54.39,54.38,54.39,6635.0,47.6003,47.609,47.6003,47.609,6635.0
2019-11-26 14:40:00,54.39,54.39,54.37,54.37,10596.0,47.609,47.609,47.5915,47.5915,10596.0
2019-11-26 14:45:00,54.38,54.41,54.37,54.41,16419.0,47.6003,47.6265,47.5915,47.6265,16419.0
2019-11-26 14:50:00,54.41,54.45,54.4,54.45,14573.0,47.6265,47.6615,47.6178,47.6615,14573.0
2019-11-26 14:55:00,54.45,54.47,54.44,54.46,13477.0,47.6615,47.679,47.6528,47.6703,13477.0
2019-11-26 15:00:00,54.45,54.45,54.42,54.44,17926.0,47.6615,47.6615,47.6353,47.6528,17926.0
2019-11-26 15:05:00,54.44,54.44,54.41,54.44,14654.0,47.6528,47.6528,47.6265,47.6528,14654.0
2019-11-26 15:10:00,54.44,54.44,54.41,54.43,15309.0,47.6528,47.6528,47.6265,47.644,15309.0
2019-11-26 15:15:00,54.44,54.46,54.44,54.45,16481.0,47.6528,47.6703,47.6528,47.6615,16481.0
2019-11-26 15:20:00,54.45,54.47,54.44,54.45,14724.0,47.6615,47.679,47.6528,47.6615,14724.0
2019-11-26 15:25:00,54.46,54.51,54.45,54.49,25257.0,47.6703,47.714,47.6615,47.6965,25257.0
2019-11-26 15:30:00,54.48,54.49,54.45,54.48,17029.0,47.6878,47.6965,47.6615,47.6878,17029.0
2019-11-26 15:35:00,54.47,54.49,54.47,54.48,29810.0,47.679,47.6965,47.679,47.6878,29810.0
2019-11-26 15:40:00,54.48,54.56,54.48,54.55,34298.0,47.6878,47.7578,47.6878,47.7491,34298.0
2019-11-26 15:45:00,54.55,54.62,54.54,54.61,44121.0,47.7491,47.8103,47.7403,47.8016,44121.0
2019-11-26 15:50:00,54.62,54.67,54.61,54.66,98302.0,47.8103,47.8541,47.8016,47.8453,98302.0
2019-11-26 15:55:00,54.67,54.74,54.65,54.72,195173.0,47.8541,47.9154,47.8366,47.8979,195173.0
2019-11-27 09:30:00,54.97,54.99,54.71,54.74,78343.0,48.1167,48.1342,47.8891,47.9154,78343.0
2019-11-27 09:35:00,54.75,54.79,54.72,54.79,15979.0,47.9241,47.9591,47.8979,47.9591,15979.0
2019-11-27 09:40:00,54.79,54.82,54.72,54.76,34530.0,47.9591,47.9854,47.8979,47.9329,34530.0
2019-11-27 09:45:00,54.76,54.78,54.64,54.66,13413.0,47.9329,47.9504,47.8278,47.8453,13413.0
2019-11-27 09:50:00,54.67,54.7,54.64,54.69,18207.0,47.8541,47.8804,47.8278,47.8716,18207.0
2019-11-27 09:55:00,54.68,54.7,54.66,54.69,9461.0,47.8629,47.8804,47.8453,47.8716,9461.0
2019-11-27 10:00:00,54.68,54.68,54.59,54.6,13141.0,47.8629,47.8629,47.7841,47.7928,13141.0
2019-11-27 10:05:00,54.6,54.63,54.59,54.61,9332.0,47.7928,47.8191,47.7841,47.8016,9332.0
2019-11-27 10:10:00,54.62,54.62,54.53,54.53,8756.0,47.8103,47.8103,47.7316,47.7316,8756.0
2019-11-27 10:15:00,54.53,54.61,54.52,54.61,20630.0,47.7316,47.8016,47.7228,47.8016,20630.0
2019-11-27 10:20:00,54.61,54.64,54.58,54.59,17422.0,47.8016,47.8278,47.7753,47.7841,17422.0
2019-11-27 10:25:00,54.59,54.6,54.58,54.6,10242.0,47.7841,47.7928,47.7753,47.7928,10242.0
2019-11-27 10:30:00,54.6,54.64,54.59,54.64,23424.0,47.7928,47.8278,47.7841,47.8278,23424.0
2019-11-27 10:35:00,54.63,54.67,54.6,54.67,14598.0,47.8191,47.8541,47.7928,47.8541,14598.0
2019-11-27 10:40:00,54.66,54.71,54.66,54.69,13083.0,47.8453,47.8891,47.8453,47.8716,13083.0
2019-11-27 10:45:00,54.69,54.74,54.68,54.73,15272.0,47.8716,47.9154,47.8629,47.9066,15272.0
2019-11-27 10:50:00,54.72,54.75,54.69,54.75,10637.0,47.8979,47.9241,47.8716,47.9241,10637.0
2019-11-27 10:55:00,54.74,54.78,54.74,54.78,12733.0,47.9154,47.9504,47.9154,47.9504,12733.0
2019-11-27 11:00:00,54.78,54.8,54.73,54.74,17106.0,47.9504,47.9679,47.9066,47.9154,17106.0
2019-11-27 11:05:00,54.73,54.75,54.7,54.72,12813.0,47.9066,47.9241,47.8804,47.8979,12813.0
2019-11-27 11:10:00,54.73,54.73,54.7,54.71,13638.0,47.9066,47.9066,47.8804,47.8891,13638.0
2019-11-27 11:15:00,54.71,54.72,54.69,54.72,21321.0,47.8891,47.8979,47.8716,47.8979,21321.0
2019-11-27 11:20:00,54.73,54.76,54.72,54.75,11446.0,47.9066,47.9329,47.8979,47.9241,11446.0
2019-11-27 11:25:00,54.75,54.76,54.73,54.76,12797.0,47.9241,47.9329,47.9066,47.9329,12797.0
2019-11-27 11:30:00,54.76,54.8,54.74,54.78,25233.0,47.9329,47.9679,47.9154,47.9504,25233.0
2019-11-27 11:35:00,54.78,54.8,54.77,54.79,17811.0,47.9504,47.9679,47.9416,47.9591,17811.0
2019-11-27 11:40:00,54.79,54.79,54.78,54.79,10868.0,47.9591,47.9591,47.9504,47.9591,10868.0
2019-11-27 11:45:00,54.79,54.79,54.76,54.77,15340.0,47.9591,47.9591,47.9329,47.9416,15340.0
2019-11-27 11:50:00,54.77,54.78,54.75,54.75,10130.0,47.9416,47.9504,47.9241,47.9241,10130.0
2019-11-27 11:55:00,54.76,54.76,54.7,54.72,43816.0,47.9329,47.9329,47.8804,47.8979,43816.0
2019-11-27 12:00:00,54.72,54.75,54.72,54.73,12267.0,47.8979,47.9241,47.8979,47.9066,12267.0
2019-11-27 12:05:00,54.73,54.76,54.73,54.74,9886.0,47.9066,47.9329,47.9066,47.9154,9886.0
2019-11-27 12:10:00,54.74,54.81,54.73,54.79,19566.0,47.9154,47.9766,47.9066,47.9591,19566.0
2019-11-27 12:15:00,54.79,54.79,54.75,54.76,10899.0,47.9591,47.9591,47.9241,47.9329,10899.0
2019-11-27 12:20:00,54.76,54.77,54.75,54.77,7832.0,47.9329,47.9416,47.9241,47.9416,7832.0
2019-11-27 12:25:00,54.77,54.79,54.76,54.78,9549.0,47.9416,47.9591,47.9329,47.9504,9549.0
2019-11-27 12:30:00,54.78,54.78,54.77,54.77,7030.0,47.9504,47.9504,47.9416,47.9416,7030.0
2019-11-27 12:35:00,54.77,54.78,54.74,54.75,10642.0,47.9416,47.9504,47.9154,47.9241,10642.0
2019-11-27 12:40:00,54.74,54.75,54.73,54.73,7898.0,47.9154,47.9241,47.9066,47.9066,7898.0
2019-11-27 12:45:00,54.74,54.74,54.72,54.73,9385.0,47.9154,47.9154,47.8979,47.9066,9385.0
2019-11-27 12:50:00,54.73,54.74,54.71,54.74,16370.0,47.9066,47.9154,47.8891,47.9154,16370.0
2019-11-27 12:55:00,54.73,54.74,54.72,54.73,5323.0,47.9066,47.9154,47.8979,47.9066,5323.0
2019-11-27 13:00:00,54.73,54.73,54.72,54.73,6155.0,47.9066,47.9066,47.8979,47.9066,6155.0
2019-11-27 13:05:00,54.73,54.74,54.72,54.72,15888.0,47.9066,47.9154,47.8979,47.8979,15888.0
2019-11-27 13:10:00,54.73,54.78,54.7,54.77,20038.0,47.9066,47.9504,47.8804,47.9416,20038.0
2019-11-27 13:15:00,54.77,54.77,54.75,54.75,13609.0,47.9416,47.9416,47.9241,47.9241,13609.0
2019-11-27 13:20:00,54.76,54.76,54.75,54.75,7648.0,47.9329,47.9329,47.9241,47.9241,7648.0
2019-11-27 13:25:00,54.75,54.76,54.73,54.75,17142.0,47.9241,47.9329,47.9066,47.9241,17142.0
2019-11-27 13:30:00,54.75,54.77,54.74,54.76,11169.0,47.9241,47.9416,47.9154,47.9329,11169.0
2019-11-27 13:35:00,54.77,54.8,54.76,54.79,16258.0,47.9416,47.9679,47.9329,47.9591,16258.0
2019-11-27 13:40:00,54.79,54.79,54.77,54.78,6962.0,47.9591,47.9591,47.9416,47.9504,6962.0
2019-11-27 13:45:00,54.78,54.79,54.77,54.79,13371.0,47.9504,47.9591,47.9416,47.9591,13371.0
2019-11-27 13:50:00,54.79,54.8,54.77,54.8,13278.0,47.9591,47.9679,47.9416,47.9679,13278.0
2019-11-27 13:55:00,54.8,54.8,54.77,54.78,10490.0,47.9679,47.9679,47.9416,47.9504,10490.0
2019-11-27 14:00:00,54.77,54.8,54.76,54.8,13865.0,47.9416,47.9679,47.9329,47.9679,13865.0
2019-11-27 14:05:00,54.79,54.79,54.77,54.77,7350.0,47.9591,47.9591,47.9416,47.9416,7350.0
2019-11-27 14:10:00,54.77,54.84,54.77,54.84,13886.0,47.9416,48.0029,47.9416,48.0029,13886.0
2019-11-27 14:15:00,54.84,54.86,54.83,54.84,13556.0,48.0029,48.0204,47.9942,48.0029,13556.0
2019-11-27 14:20:00,54.84,54.88,54.82,54.88,17882.0,48.0029,48.0379,47.9854,48.0379,17882.0
2019-11-27 14:25:00,54.88,54.88,54.86,54.87,9099.0,48.0379,48.0379,48.0204,48.0292,9099.0
2019-11-27 14:30:00,54.87,54.88,54.84,54.86,16879.0,48.0292,48.0379,48.0029,48.0204,16879.0
2019-11-27 14:35:00,54.87,54.87,54.85,54.86,12953.0,48.0292,48.0292,48.0117,48.0204,12953.0
2019-11-27 14:40:00,54.85,54.88,54.84,54.86,16418.0,48.0117,48.0379,48.0029,48.0204,16418.0
2019-11-27 14:45:00,54.86,54.88,54.85,54.87,13008.0,48.0204,48.0379,48.0117,48.0292,13008.0
2019-11-27 14:50:00,54.86,54.87,54.84,54.85,12279.0,48.0204,48.0292,48.0029,48.0117,12279.0
2019-11-27 14:55:00,54.85,54.85,54.84,54.85,10343.0,48.0117,48.0117,48.0029,48.0117,10343.0
2019-11-27 15:00:00,54.85,54.88,54.84,54.88,19006.0,48.0117,48.0379,48.0029,48.0379,19006.0
2019-11-27 15:05:00,54.88,54.88,54.87,54.88,8139.0,48.0379,48.0379,48.0292,48.0379,8139.0
2019-11-27 15:10:00,54.88,54.9,54.87,54.9,14244.0,48.0379,48.0554,48.0292,48.0554,14244.0
2019-11-27 15:15:00,54.9,54.92,54.9,54.91,18735.0,48.0554,48.0729,48.0554,48.0642,18735.0
2019-11-27 15:20:00,54.91,54.91,54.88,54.89,17030.0,48.0642,48.0642,48.0379,48.0467,17030.0
2019-11-27 15:25:00,54.89,54.89,54.88,54.89,14124.0,48.0467,48.0467,48.0379,48.0467,14124.0
2019-11-27 15:30:00,54.89,54.9,54.88,54.89,28907.0,48.0467,48.0554,48.0379,48.0467,28907.0
2019-11-27 15:35:00,54.89,54.89,54.85,54.86,32855.0,48.0467,48.0467,48.0117,48.0204,32855.0
2019-11-27 15:40:00,54.86,54.88,54.84,54.85,29161.0,48.0204,48.0379,48.0029,48.0117,29161.0
2019-11-27 15:45:00,54.85,54.85,54.81,54.82,37818.0,48.0117,48.0117,47.9766,47.9854,37818.0
2019-11-27 15:50:00,54.82,54.83,54.8,54.83,60198.0,47.9854,47.9942,47.9679,47.9942,60198.0
2019-11-27 15:55:00,54.83,54.88,54.81,54.82,145066.0,47.9942,48.0379,47.9766,47.9854,145066.0
2019-11-29 09:30:00,54.83,54.95,54.78,54.94,30042.0,47.9942,48.0992,47.9504,48.0904,30042.0
2019-11-29 09:35:00,54.97,55.07,54.95,55.03,31090.0,48.1167,48.2042,48.0992,48.1692,31090.0
2019-11-29 09:40:00,55.02,55.04,54.95,54.99,15090.0,48.1605,48.178,48.0992,48.1342,15090.0
2019-11-29 09:45:00,54.99,54.99,54.9,54.94,13961.0,48.1342,48.1342,48.0554,48.0904,13961.0
2019-11-29 09:50:00,54.94,54.94,54.87,54.88,15185.0,48.0904,48.0904,48.0292,48.0379,15185.0
2019-11-29 09:55:00,54.89,54.9,54.85,54.86,13211.0,48.0467,48.0554,48.0117,48.0204,13211.0
2019-11-29 10:00:00,54.85,54.87,54.79,54.79,8785.0,48.0117,48.0292,47.9591,47.9591,8785.0
2019-11-29 10:05:00,54.78,54.89,54.76,54.87,16455.0,47.9504,48.0467,47.9329,48.0292,16455.0
2019-11-29 10:10:00,54.87,54.9,54.87,54.9,7732.0,48.0292,48.0554,48.0292,48.0554,7732.0
2019-11-29 10:15:00,54.9,54.9,54.83,54.85,17483.0,48.0554,48.0554,47.9942,48.0117,17483.0
2019-11-29 10:20:00,54.85,54.85,54.8,54.81,14546.0,48.0117,48.0117,47.9679,47.9766,14546.0
2019-11-29 10:25:00,54.82,54.82,54.76,54.77,8644.0,47.9854,47.9854,47.9329,47.9416,8644.0
2019-11-29 10:30:00,54.77,54.79,54.76,54.77,15024.0,47.9416,47.9591,47.9329,47.9416,15024.0
2019-11-29 10:35:00,54.77,54.86,54.75,54.85,14458.0,47.9416,48.0204,47.9241,48.0117,14458.0
2019-11-29 10:40:00,54.86,54.87,54.81,54.84,16068.0,48.0204,48.0292,47.9766,48.0029,16068.0
2019-11-29 10:45:00,54.83,54.84,54.8,54.8,11588.0,47.9942,48.0029,47.9679,47.9679,11588.0
2019-11-29 10:50:00,54.8,54.82,54.78,54.82,7759.0,47.9679,47.9854,47.9504,47.9854,7759.0
2019-11-29 10:55:00,54.82,54.86,54.81,54.84,7819.0,47.9854,48.0204,47.9766,48.0029,7819.0
2019-11-29 11:00:00,54.84,54.88,54.84,54.88,11822.0,48.0029,48.0379,48.0029,48.0379,11822.0
2019-11-29 11:05:00,54.87,54.87,54.85,54.87,9460.0,48.0292,48.0292,48.0117,48.0292,9460.0
2019-11-29 11:10:00,54.86,54.87,54.84,54.86,8746.0,48.0204,48.0292,48.0029,48.0204,8746.0
2019-11-29 11:15:00,54.86,54.92,54.85,54.91,14694.0,48.0204,48.0729,48.0117,48.0642,14694.0
2019-11-29 11:20:00,54.91,54.93,54.9,54.93,9544.0,48.0642,48.0817,48.0554,48.0817,9544.0
2019-11-29 11:25:00,54.93,54.93,54.91,54.93,12747.0,48.0817,48.0817,48.0642,48.0817,12747.0
2019-11-29 11:30:00,54.92,54.95,54.91,54.93,13715.0,48.0729,48.0992,48.0642,48.0817,13715.0
2019-11-29 11:35:00,54.92,54.95,54.91,54.95,10252.0,48.0729,48.0992,48.0642,48.0992,10252.0
2019-11-29 11:40:00,54.95,54.96,54.92,54.92,19293.0,48.0992,48.1079,48.0729,48.0729,19293.0
2019-11-29 11:45:00,54.92,54.93,54.83,54.84,12992.0,48.0729,48.0817,47.9942,48.0029,12992.0
2019-11-29 11:50:00,54.83,54.84,54.79,54.83,17242.0,47.9942,48.0029,47.9591,47.9942,17242.0
2019-11-29 11:55:00,54.83,54.84,54.81,54.84,9987.0,47.9942,48.0029,47.9766,48.0029,9987.0
2019-11-29 12:00:00,54.84,54.87,54.82,54.87,8836.0,48.0029,48.0292,47.9854,48.0292,8836.0
2019-11-29 12:05:00,54.86,54.92,54.86,54.91,11333.0,48.0204,48.0729,48.0204,48.0642,11333.0
2019-11-29 12:10:00,54.9,54.92,54.89,54.9,11234.0,48.0554,48.0729,48.0467,48.0554,11234.0
2019-11-29 12:15:00,54.9,54.92,54.9,54.91,9896.0,48.0554,48.0729,48.0554,48.0642,9896.0
2019-11-29 12:20:00,54.91,54.95,54.91,54.94,10571.0,48.0642,48.0992,48.0642,48.0904,10571.0
2019-11-29 12:25:00,54.94,54.94,54.87,54.88,13950.0,48.0904,48.0904,48.0292,48.0379,13950.0
2019-11-29 12:30:00,54.88,54.9,54.86,54.89,15370.0,48.0379,48.0554,48.0204,48.0467,15370.0
2019-11-29 12:35:00,54.88,54.89,54.85,54.88,15963.0,48.0379,48.0467,48.0117,48.0379,15963.0
2019-11-29 12:40:00,54.88,54.89,54.85,54.86,25281.0,48.0379,48.0467,48.0117,48.0204,25281.0
2019-11-29 12:45:00,54.86,54.88,54.85,54.86,23742.0,48.0204,48.0379,48.0117,48.0204,23742.0
2019-11-29 12:50:00,54.85,54.88,54.83,54.87,41750.0,48.0117,48.0379,47.9942,48.0292,41750.0
2019-11-29 12:55:00,54.87,54.9,54.78,54.87,135602.0,48.0292,48.0554,47.9504,48.0292,135602.0
2019-12-02 09:30:00,54.72,54.83,54.12,54.21,187183.0,47.8979,47.9942,47.3727,47.4515,187183.0
2019-12-02 09:35:00,54.18,54.18,53.73,53.73,63498.0,47.4252,47.4252,47.0313,47.0313,63498.0
2019-12-02 09:40:00,53.77,53.89,53.67,53.83,97914.0,47.0663,47.1713,46.9788,47.1188,97914.0
2019-12-02 09:45:00,53.85,54.0,53.83,53.96,132451.0,47.1363,47.2676,47.1188,47.2326,132451.0
2019-12-02 09:50:00,53.97,54.0,53.9,53.92,40669.0,47.2414,47.2676,47.1801,47.1976,40669.0
2019-12-02 09:55:00,53.92,53.94,53.84,53.89,59417.0,47.1976,47.2151,47.1276,47.1713,59417.0
2019-12-02 10:00:00,53.86,53.89,53.68,53.71,75838.0,47.1451,47.1713,46.9875,47.0138,75838.0
2019-12-02 10:05:00,53.7,53.73,53.58,53.73,79648.0,47.005,47.0313,46.9,47.0313,79648.0
2019-12-02 10:10:00,53.72,53.78,53.7,53.78,57361.0,47.0225,47.0751,47.005,47.0751,57361.0
2019-12-02 10:15:00,53.78,53.8,53.5,53.5,257659.0,47.0751,47.0926,46.83,46.83,257659.0
2019-12-02 10:20:00,53.5,53.64,53.47,53.55,71654.0,46.83,46.9525,46.8037,46.8737,71654.0
2019-12-02 10:25:00,53.55,53.59,53.4,53.43,54948.0,46.8737,46.9087,46.7424,46.7687,54948.0
2019-12-02 10:30:00,53.42,53.42,53.27,53.32,61893.0,46.7599,46.7599,46.6286,46.6724,61893.0
2019-12-02 10:35:00,53.32,53.39,53.21,53.37,52505.0,46.6724,46.7337,46.5761,46.7162,52505.0
2019-12-02 10:40:00,53.38,53.43,53.36,53.4,27072.0,46.7249,46.7687,46.7074,46.7424,27072.0
2019-12-02 10:45:00,53.4,53.4,53.26,53.27,33328.0,46.7424,46.7424,46.6199,46.6286,33328.0
2019-12-02 10:50:00,53.27,53.3,53.24,53.26,34746.0,46.6286,46.6549,46.6024,46.6199,34746.0
2019-12-02 10:55:00,53.25,53.31,53.21,53.26,37660.0,46.6111,46.6637,46.5761,46.6199,37660.0
2019-12-02 11:00:00,53.26,53.28,53.2,53.23,35519.0,46.6199,46.6374,46.5674,46.5936,35519.0
2019-12-02 11:05:00,53.23,53.32,53.22,53.31,35110.0,46.5936,46.6724,46.5849,46.6637,35110.0
2019-12-02 11:10:00,53.31,53.32,53.21,53.22,34201.0,46.6637,46.6724,46.5761,46.5849,34201.0
2019-12-02 11:15:00,53.23,53.25,53.18,53.21,35553.0,46.5936,46.6111,46.5499,46.5761,35553.0
2019-12-02 11:20:00,53.23,53.35,53.23,53.35,26117.0,46.5936,46.6987,46.5936,46.6987,26117.0
2019-12-02 11:25:00,53.35,53.41,53.34,53.37,31309.0,46.6987,46.7512,46.6899,46.7162,31309.0
2019-12-02 11:30:00,53.37,53.39,53.3,53.3,29564.0,46.7162,46.7337,46.6549,46.6549,29564.0
2019-12-02 11:35:00,53.3,53.33,53.24,53.3,22611.0,46.6549,46.6812,46.6024,46.6549,22611.0
2019-12-02 11:40:00,53.3,53.34,53.29,53.3,22214.0,46.6549,46.6899,46.6462,46.6549,22214.0
2019-12-02 11:45:00,53.3,53.36,53.27,53.35,21894.0,46.6549,46.7074,46.6286,46.6987,21894.0
2019-12-02 11:50:00,53.35,53.44,53.35,53.43,31029.0,46.6987,46.7774,46.6987,46.7687,31029.0
2019-12-02 11:55:00,53.44,53.47,53.39,53.46,25911.0,46.7774,46.8037,46.7337,46.795,25911.0
2019-12-02 12:00:00,53.47,53.5,53.44,53.48,16002.0,46.8037,46.83,46.7774,46.8125,16002.0
2019-12-02 12:05:00,53.49,53.5,53.45,53.49,18257.0,46.8212,46.83,46.7862,46.8212,18257.0
2019-12-02 12:10:00,53.49,53.5,53.47,53.48,16395.0,46.8212,46.83,46.8037,46.8125,16395.0
2019-12-02 12:15:00,53.48,53.48,53.4,53.41,17107.0,46.8125,46.8125,46.7424,46.7512,17107.0
2019-12-02 12:20:00,53.41,53.41,53.37,53.4,19038.0,46.7512,46.7512,46.7162,46.7424,19038.0
2019-12-02 12:25:00,53.41,53.49,53.34,53.38,42710.0,46.7512,46.8212,46.6899,46.7249,42710.0
2019-12-02 12:30:00,53.39,53.4,53.35,53.38,18800.0,46.7337,46.7424,46.6987,46.7249,18800.0
2019-12-02 12:35:00,53.38,53.4,53.36,53.38,10967.0,46.7249,46.7424,46.7074,46.7249,10967.0
2019-12-02 12:40:00,53.38,53.44,53.37,53.42,19492.0,46.7249,46.7774,46.7162,46.7599,19492.0
2019-12-02 12:45:00,53.41,53.43,53.37,53.38,18860.0,46.7512,46.7687,46.7162,46.7249,18860.0
2019-12-02 12:50:00,53.38,53.41,53.35,53.41,14851.0,46.7249,46.7512,46.6987,46.7512,14851.0
2019-12-02 12:55:00,53.41,53.42,53.36,53.37,13468.0,46.7512,46.7599,46.7074,46.7162,13468.0
2019-12-02 13:00:00,53.37,53.41,53.36,53.39,13457.0,46.7162,46.7512,46.7074,46.7337,13457.0
2019-12-02 13:05:00,53.39,53.47,53.38,53.47,19559.0,46.7337,46.8037,46.7249,46.8037,19559.0
2019-12-02 13:10:00,53.48,53.52,53.46,53.47,27408.0,46.8125,46.8475,46.795,46.8037,27408.0
2019-12-02 13:15:00,53.48,53.5,53.45,53.47,17228.0,46.8125,46.83,46.7862,46.8037,17228.0
2019-12-02 13:20:00,53.48,53.5,53.43,53.43,18489.0,46.8125,46.83,46.7687,46.7687,18489.0
2019-12-02 13:25:00,53.44,53.48,53.42,53.47,20348.0,46.7774,46.8125,46.7599,46.8037,20348.0
2019-12-02 13:30:00,53.47,53.49,53.41,53.44,25049.0,46.8037,46.8212,46.7512,46.7774,25049.0
2019-12-02 13:35:00,53.43,53.47,53.41,53.43,22696.0,46.7687,46.8037,46.7512,46.7687,22696.0
2019-12-02 13:40:00,53.42,53.43,53.4,53.41,15000.0,46.7599,46.7687,46.7424,46.7512,15000.0
2019-12-02 13:45:00,53.41,53.44,53.39,53.41,22824.0,46.7512,46.7774,46.7337,46.7512,22824.0
2019-12-02 13:50:00,53.41,53.42,53.35,53.37,21672.0,46.7512,46.7599,46.6987,46.7162,21672.0
2019-12-02 13:55:00,53.37,53.38,53.33,53.34,18961.0,46.7162,46.7249,46.6812,46.6899,18961.0
2019-12-02 14:00:00,53.33,53.36,53.31,53.35,18398.0,46.6812,46.7074,46.6637,46.6987,18398.0
2019-12-02 14:05:00,53.35,53.35,53.33,53.34,17834.0,46.6987,46.6987,46.6812,46.6899,17834.0
2019-12-02 14:10:00,53.34,53.35,53.31,53.32,30446.0,46.6899,46.6987,46.6637,46.6724,30446.0
2019-12-02 14:15:00,53.32,53.32,53.26,53.27,34139.0,46.6724,46.6724,46.6199,46.6286,34139.0
2019-12-02 14:20:00,53.26,53.27,53.23,53.26,31436.0,46.6199,46.6286,46.5936,46.6199,31436.0
2019-12-02 14:25:00,53.26,53.26,53.17,53.18,33757.0,46.6199,46.6199,46.5411,46.5499,33757.0
2019-12-02 14:30:00,53.18,53.2,53.13,53.14,26501.0,46.5499,46.5674,46.5061,46.5149,26501.0
2019-12-02 14:35:00,53.14,53.17,53.04,53.05,44138.0,46.5149,46.5411,46.4273,46.4361,44138.0
2019-12-02 14:40:00,53.05,53.06,52.93,52.99,73396.0,46.4361,46.4448,46.331,46.3836,73396.0
2019-12-02 14:45:00,52.98,53.05,52.96,52.96,41715.0,46.3748,46.4361,46.3573,46.3573,41715.0
2019-12-02 14:50:00,52.96,53.02,52.92,52.93,37060.0,46.3573,46.4098,46.3223,46.331,37060.0
2019-12-02 14:55:00,52.93,52.99,52.91,52.92,38301.0,46.331,46.3836,46.3135,46.3223,38301.0
2019-12-02 15:00:00,52.92,52.92,52.84,52.86,50734.0,46.3223,46.3223,46.2523,46.2698,50734.0
2019-12-02 15:05:00,52.87,52.87,52.8,52.81,56358.0,46.2785,46.2785,46.2172,46.226,56358.0
2019-12-02 15:10:00,52.8,52.9,52.79,52.9,41812.0,46.2172,46.3048,46.2085,46.3048,41812.0
2019-12-02 15:15:00,52.9,52.99,52.89,52.95,53661.0,46.3048,46.3836,46.296,46.3485,53661.0
2019-12-02 15:20:00,52.95,52.96,52.86,52.88,51164.0,46.3485,46.3573,46.2698,46.2873,51164.0
2019-12-02 15:25:00,52.89,52.93,52.86,52.91,52534.0,46.296,46.331,46.2698,46.3135,52534.0
2019-12-02 15:30:00,52.9,52.91,52.82,52.87,81127.0,46.3048,46.3135,46.2347,46.2785,81127.0
2019-12-02 15:35:00,52.86,52.95,52.86,52.9,89296.0,46.2698,46.3485,46.2698,46.3048,89296.0
2019-12-02 15:40:00,52.9,52.9,52.84,52.87,81794.0,46.3048,46.3048,46.2523,46.2785,81794.0
2019-12-02 15:45:00,52.88,52.9,52.81,52.83,125802.0,46.2873,46.3048,46.226,46.2435,125802.0
2019-12-02 15:50:00,52.82,52.82,52.68,52.69,204077.0,46.2347,46.2347,46.1122,46.121,204077.0
2019-12-02 15:55:00,52.69,52.71,52.64,52.68,422553.0,46.121,46.1385,46.0772,46.1122,422553.0
2019-12-03 09:30:00,52.07,52.24,52.02,52.14,130116.0,45.5783,45.7271,45.5345,45.6395,130116.0
2019-12-03 09:35:00,52.14,52.2,52.09,52.16,51382.0,45.6395,45.692,45.5958,45.657,51382.0
2019-12-03 09:40:00,52.17,52.18,52.07,52.14,48130.0,45.6658,45.6745,45.5783,45.6395,48130.0
2019-12-03 09:45:00,52.12,52.13,51.82,51.83,56069.0,45.622,45.6308,45.3594,45.3682,56069.0
2019-12-03 09:50:00,51.83,51.88,51.73,51.78,72230.0,45.3682,45.4119,45.2806,45.3244,72230.0
2019-12-03 09:55:00,51.77,51.77,51.67,51.71,46762.0,45.3157,45.3157,45.2281,45.2631,46762.0
2019-12-03 10:00:00,51.71,51.79,51.68,51.69,69129.0,45.2631,45.3332,45.2369,45.2456,69129.0
2019-12-03 10:05:00,51.7,51.71,51.55,51.55,64359.0,45.2544,45.2631,45.1231,45.1231,64359.0
2019-12-03 10:10:00,51.56,51.65,51.56,51.63,44420.0,45.1318,45.2106,45.1318,45.1931,44420.0
2019-12-03 10:15:00,51.63,51.69,51.61,51.68,34124.0,45.1931,45.2456,45.1756,45.2369,34124.0
2019-12-03 10:20:00,51.67,51.67,51.57,51.59,46940.0,45.2281,45.2281,45.1406,45.1581,46940.0
2019-12-03 10:25:00,51.59,51.65,51.56,51.61,36127.0,45.1581,45.2106,45.1318,45.1756,36127.0
2019-12-03 10:30:00,51.61,51.72,51.59,51.71,38637.0,45.1756,45.2719,45.1581,45.2631,38637.0
2019-12-03 10:35:00,51.71,51.72,51.66,51.71,36622.0,45.2631,45.2719,45.2194,45.2631,36622.0
2019-12-03 10:40:00,51.71,51.72,51.67,51.69,33378.0,45.2631,45.2719,45.2281,45.2456,33378.0
2019-12-03 10:45:00,51.69,51.7,51.63,51.64,41576.0,45.2456,45.2544,45.1931,45.2019,41576.0
2019-12-03 10:50:00,51.64,51.67,51.62,51.65,40930.0,45.2019,45.2281,45.1844,45.2106,40930.0
2019-12-03 10:55:00,51.64,51.77,51.62,51.75,45092.0,45.2019,45.3157,45.1844,45.2981,45092.0
2019-12-03 11:00:00,51.75,51.76,51.63,51.64,124470.0,45.2981,45.3069,45.1931,45.2019,124470.0
2019-12-03 11:05:00,51.64,51.66,51.59,51.66,28689.0,45.2019,45.2194,45.1581,45.2194,28689.0
2019-12-03 11:10:00,51.67,51.74,51.66,51.72,20698.0,45.2281,45.2894,45.2194,45.2719,20698.0
2019-12-03 11:15:00,51.72,51.78,51.7,51.71,26923.0,45.2719,45.3244,45.2544,45.2631,26923.0
2019-12-03 11:20:00,51.71,51.74,51.68,51.68,25367.0,45.2631,45.2894,45.2369,45.2369,25367.0
2019-12-03 11:25:00,51.68,51.76,51.61,51.64,57999.0,45.2369,45.3069,45.1756,45.2019,57999.0
2019-12-03 11:30:00,51.64,51.64,51.5,51.52,31558.0,45.2019,45.2019,45.0793,45.0968,31558.0
2019-12-03 11:35:00,51.52,51.58,51.49,51.58,26849.0,45.0968,45.1493,45.0706,45.1493,26849.0
2019-12-03 11:40:00,51.58,51.6,51.56,51.59,21693.0,45.1493,45.1668,45.1318,45.1581,21693.0
2019-12-03 11:45:00,51.6,51.61,51.54,51.56,22850.0,45.1668,45.1756,45.1143,45.1318,22850.0
2019-12-03 11:50:00,51.55,51.55,51.41,51.42,28799.0,45.1231,45.1231,45.0005,45.0093,28799.0
2019-12-03 11:55:00,51.42,51.46,51.39,51.4,28134.0,45.0093,45.0443,44.983,44.9918,28134.0
2019-12-03 12:00:00,51.4,51.42,51.34,51.34,24216.0,44.9918,45.0093,44.9393,44.9393,24216.0
2019-12-03 12:05:00,51.34,51.41,51.32,51.39,27733.0,44.9393,45.0005,44.9218,44.983,27733.0
2019-12-03 12:10:00,51.39,51.41,51.3,51.3,25395.0,44.983,45.0005,44.9043,44.9043,25395.0
2019-12-03 12:15:00,51.3,51.34,51.29,51.34,25504.0,44.9043,44.9393,44.8955,44.9393,25504.0
2019-12-03 12:20:00,51.34,51.45,51.33,51.45,33299.0,44.9393,45.0355,44.9305,45.0355,33299.0
2019-12-03 12:25:00,51.45,51.48,51.42,51.46,34997.0,45.0355,45.0618,45.0093,45.0443,34997.0
2019-12-03 12:30:00,51.46,51.48,51.37,51.43,57035.0,45.0443,45.0618,44.9655,45.018,57035.0
2019-12-03 12:35:00,51.43,51.45,51.39,51.4,30687.0,45.018,45.0355,44.983,44.9918,30687.0
2019-12-03 12:40:00,51.4,51.42,51.38,51.39,17328.0,44.9918,45.0093,44.9743,44.983,17328.0
2019-12-03 12:45:00,51.39,51.4,51.37,51.4,26806.0,44.983,44.9918,44.9655,44.9918,26806.0
2019-12-03 12:50:00,51.39,51.41,51.36,51.36,23931.0,44.983,45.0005,44.9568,44.9568,23931.0
2019-12-03 12:55:00,51.36,51.43,51.35,51.43,22721.0,44.9568,45.018,44.948,45.018,22721.0
2019-12-03 13:00:00,51.42,51.49,51.42,51.47,25897.0,45.0093,45.0706,45.0093,45.0531,25897.0
2019-12-03 13:05:00,51.47,51.47,51.42,51.44,31425.0,45.0531,45.0531,45.0093,45.0268,31425.0
2019-12-03 13:10:00,51.43,51.45,51.41,51.43,22599.0,45.018,45.0355,45.0005,45.018,22599.0
2019-12-03 13:15:00,51.43,51.45,51.41,51.45,21590.0,45.018,45.0355,45.0005,45.0355,21590.0
2019-12-03 13:20:00,51.44,51.49,51.43,51.48,19136.0,45.0268,45.0706,45.018,45.0618,19136.0
2019-12-03 13:25:00,51.48,51.51,51.46,51.51,22933.0,45.0618,45.0881,45.0443,45.0881,22933.0
2019-12-03 13:30:00,51.51,51.53,51.49,51.52,25272.0,45.0881,45.1056,45.0706,45.0968,25272.0
2019-12-03 13:35:00,51.51,51.6,51.51,51.6,25627.0,45.0881,45.1668,45.0881,45.1668,25627.0
2019-12-03 13:40:00,51.59,51.68,51.56,51.65,94428.0,45.1581,45.2369,45.1318,45.2106,94428.0
2019-12-03 13:45:00,51.65,51.69,51.64,51.68,23035.0,45.2106,45.2456,45.2019,45.2369,23035.0
2019-12-03 13:50:00,51.69,51.75,51.66,51.75,37570.0,45.2456,45.2981,45.2194,45.2981,37570.0
2019-12-03 13:55:00,51.74,51.81,51.74,51.75,31489.0,45.2894,45.3507,45.2894,45.2981,31489.0
2019-12-03 14:00:00,51.75,51.82,51.72,51.81,29838.0,45.2981,45.3594,45.2719,45.3507,29838.0
2019-12-03 14:05:00,51.82,51.82,51.71,51.71,28062.0,45.3594,45.3594,45.2631,45.2631,28062.0
2019-12-03 14:10:00,51.71,51.73,51.68,51.7,25233.0,45.2631,45.2806,45.2369,45.2544,25233.0
2019-12-03 14:15:00,51.7,51.72,51.64,51.69,36056.0,45.2544,45.2719,45.2019,45.2456,36056.0
2019-12-03 14:20:00,51.68,51.7,51.67,51.7,25137.0,45.2369,45.2544,45.2281,45.2544,25137.0
2019-12-03 14:25:00,51.7,51.7,51.66,51.69,27044.0,45.2544,45.2544,45.2194,45.2456,27044.0
2019-12-03 14:30:00,51.68,51.7,51.61,51.62,57961.0,45.2369,45.2544,45.1756,45.1844,57961.0
2019-12-03 14:35:00,51.62,51.65,51.61,51.63,36964.0,45.1844,45.2106,45.1756,45.1931,36964.0
2019-12-03 14:40:00,51.64,51.65,51.62,51.64,30423.0,45.2019,45.2106,45.1844,45.2019,30423.0
2019-12-03 14:45:00,51.63,51.64,51.54,51.54,49561.0,45.1931,45.2019,45.1143,45.1143,49561.0
2019-12-03 14:50:00,51.55,51.61,51.53,51.6,82794.0,45.1231,45.1756,45.1056,45.1668,82794.0
2019-12-03 14:55:00,51.61,51.69,51.6,51.68,40823.0,45.1756,45.2456,45.1668,45.2369,40823.0
2019-12-03 15:00:00,51.69,51.75,51.68,51.71,30858.0,45.2456,45.2981,45.2369,45.2631,30858.0
2019-12-03 15:05:00,51.71,51.74,51.67,51.73,40712.0,45.2631,45.2894,45.2281,45.2806,40712.0
2019-12-03 15:10:00,51.72,51.8,51.72,51.79,34870.0,45.2719,45.3419,45.2719,45.3332,34870.0
2019-12-03 15:15:00,51.79,51.83,51.78,51.82,29066.0,45.3332,45.3682,45.3244,45.3594,29066.0
2019-12-03 15:20:00,51.82,51.87,51.78,51.87,70854.0,45.3594,45.4032,45.3244,45.4032,70854.0
2019-12-03 15:25:00,51.87,51.91,51.86,51.9,67534.0,45.4032,45.4382,45.3944,45.4294,67534.0
2019-12-03 15:30:00,51.91,51.91,51.79,51.8,49813.0,45.4382,45.4382,45.3332,45.3419,49813.0
2019-12-03 15:35:00,51.79,51.8,51.72,51.74,49729.0,45.3332,45.3419,45.2719,45.2894,49729.0
2019-12-03 15:40:00,51.74,51.75,51.68,51.69,70021.0,45.2894,45.2981,45.2369,45.2456,70021.0
2019-12-03 15:45:00,51.69,51.76,51.68,51.76,132562.0,45.2456,45.3069,45.2369,45.3069,132562.0
2019-12-03 15:50:00,51.76,51.77,51.69,51.75,169845.0,45.3069,45.3157,45.2456,45.2981,169845.0
2019-12-03 15:55:00,51.74,51.79,51.73,51.74,258375.0,45.2894,45.3332,45.2806,45.2894,258375.0
2019-12-04 09:30:00,51.66,51.97,51.66,51.97,73745.0,45.2194,45.4907,45.2194,45.4907,73745.0
2019-12-04 09:35:00,51.97,52.19,51.97,52.14,29308.0,45.4907,45.6833,45.4907,45.6395,29308.0
2019-12-04 09:40:00,52.14,52.3,52.14,52.28,32541.0,45.6395,45.7796,45.6395,45.7621,32541.0
2019-12-04 09:45:00,52.28,52.31,52.18,52.26,38540.0,45.7621,45.7883,45.6745,45.7446,38540.0
2019-12-04 09:50:00,52.26,52.35,52.25,52.34,28029.0,45.7446,45.8233,45.7358,45.8146,28029.0
2019-12-04 09:55:00,52.34,52.39,52.3,52.39,26425.0,45.8146,45.8584,45.7796,45.8584,26425.0
2019-12-04 10:00:00,52.39,52.4,52.27,52.36,32345.0,45.8584,45.8671,45.7533,45.8321,32345.0
2019-12-04 10:05:00,52.35,52.41,52.33,52.39,24718.0,45.8233,45.8759,45.8058,45.8584,24718.0
2019-12-04 10:10:00,52.39,52.45,52.28,52.29,33386.0,45.8584,45.9109,45.7621,45.7708,33386.0
2019-12-04 10:15:00,52.3,52.34,52.27,52.3,19751.0,45.7796,45.8146,45.7533,45.7796,19751.0
2019-12-04 10:20:00,52.3,52.33,52.28,52.3,24016.0,45.7796,45.8058,45.7621,45.7796,24016.0
2019-12-04 10:25:00,52.29,52.3,52.18,52.19,18848.0,45.7708,45.7796,45.6745,45.6833,18848.0
2019-12-04 10:30:00,52.19,52.24,52.18,52.21,22565.0,45.6833,45.7271,45.6745,45.7008,22565.0
2019-12-04 10:35:00,52.21,52.24,52.19,52.21,21061.0,45.7008,45.7271,45.6833,45.7008,21061.0
2019-12-04 10:40:00,52.22,52.25,52.2,52.22,23641.0,45.7096,45.7358,45.692,45.7096,23641.0
2019-12-04 10:45:00,52.22,52.31,52.22,52.28,41101.0,45.7096,45.7883,45.7096,45.7621,41101.0
2019-12-04 10:50:00,52.29,52.29,52.22,52.23,30318.0,45.7708,45.7708,45.7096,45.7183,30318.0
2019-12-04 10:55:00,52.23,52.23,52.12,52.13,21179.0,45.7183,45.7183,45.622,45.6308,21179.0
2019-12-04 11:00:00,52.13,52.19,52.1,52.16,36408.0,45.6308,45.6833,45.6045,45.657,36408.0
2019-12-04 11:05:00,52.16,52.16,52.07,52.09,21044.0,45.657,45.657,45.5783,45.5958,21044.0
2019-12-04 11:10:00,52.09,52.16,52.09,52.16,18919.0,45.5958,45.657,45.5958,45.657,18919.0
2019-12-04 11:15:00,52.17,52.21,52.16,52.2,18415.0,45.6658,45.7008,45.657,45.692,18415.0
2019-12-04 11:20:00,52.2,52.22,52.14,52.14,24107.0,45.692,45.7096,45.6395,45.6395,24107.0
2019-12-04 11:25:00,52.14,52.2,52.14,52.2,21548.0,45.6395,45.692,45.6395,45.692,21548.0
2019-12-04 11:30:00,52.2,52.26,52.2,52.25,16541.0,45.692,45.7446,45.692,45.7358,16541.0
2019-12-04 11:35:00,52.25,52.29,52.23,52.24,22676.0,45.7358,45.7708,45.7183,45.7271,22676.0
2019-12-04 11:40:00,52.24,52.26,52.22,52.23,10700.0,45.7271,45.7446,45.7096,45.7183,10700.0
2019-12-04 11:45:00,52.23,52.24,52.19,52.19,15107.0,45.7183,45.7271,45.6833,45.6833,15107.0
2019-12-04 11:50:00,52.2,52.23,52.2,52.23,13893.0,45.692,45.7183,45.692,45.7183,13893.0
2019-12-04 11:55:00,52.23,52.23,52.19,52.22,21347.0,45.7183,45.7183,45.6833,45.7096,21347.0
2019-12-04 12:00:00,52.21,52.25,52.19,52.25,14906.0,45.7008,45.7358,45.6833,45.7358,14906.0
2019-12-04 12:05:00,52.26,52.28,52.24,52.25,16895.0,45.7446,45.7621,45.7271,45.7358,16895.0
2019-12-04 12:10:00,52.25,52.28,52.25,52.27,12595.0,45.7358,45.7621,45.7358,45.7533,12595.0
2019-12-04 12:15:00,52.26,52.28,52.24,52.27,17618.0,45.7446,45.7621,45.7271,45.7533,17618.0
2019-12-04 12:20:00,52.27,52.27,52.24,52.27,14169.0,45.7533,45.7533,45.7271,45.7533,14169.0
2019-12-04 12:25:00,52.27,52.29,52.27,52.28,17154.0,45.7533,45.7708,45.7533,45.7621,17154.0
2019-12-04 12:30:00,52.28,52.33,52.28,52.32,12665.0,45.7621,45.8058,45.7621,45.7971,12665.0
2019-12-04 12:35:00,52.33,52.37,52.32,52.37,20157.0,45.8058,45.8408,45.7971,45.8408,20157.0
2019-12-04 12:40:00,52.37,52.42,52.35,52.42,17949.0,45.8408,45.8846,45.8233,45.8846,17949.0
2019-12-04 12:45:00,52.43,52.46,52.41,52.44,40992.0,45.8934,45.9196,45.8759,45.9021,40992.0
2019-12-04 12:50:00,52.43,52.47,52.43,52.46,15771.0,45.8934,45.9284,45.8934,45.9196,15771.0
2019-12-04 12:55:00,52.46,52.47,52.43,52.45,13178.0,45.9196,45.9284,45.8934,45.9109,13178.0
2019-12-04 13:00:00,52.46,52.47,52.41,52.43,20511.0,45.9196,45.9284,45.8759,45.8934,20511.0
2019-12-04 13:05:00,52.43,52.46,52.43,52.44,23155.0,45.8934,45.9196,45.8934,45.9021,23155.0
2019-12-04 13:10:00,52.44,52.46,52.42,52.45,17561.0,45.9021,45.9196,45.8846,45.9109,17561.0
2019-12-04 13:15:00,52.45,52.46,52.42,52.46,17775.0,45.9109,45.9196,45.8846,45.9196,17775.0
2019-12-04 13:20:00,52.47,52.48,52.45,52.47,18207.0,45.9284,45.9371,45.9109,45.9284,18207.0
2019-12-04 13:25:00,52.48,52.52,52.45,52.52,15325.0,45.9371,45.9721,45.9109,45.9721,15325.0
2019-12-04 13:30:00,52.52,52.52,52.46,52.46,22185.0,45.9721,45.9721,45.9196,45.9196,22185.0
2019-12-04 13:35:00,52.46,52.48,52.44,52.47,20675.0,45.9196,45.9371,45.9021,45.9284,20675.0
2019-12-04 13:40:00,52.47,52.47,52.43,52.43,62727.0,45.9284,45.9284,45.8934,45.8934,62727.0
2019-12-04 13:45:00,52.42,52.43,52.39,52.39,15689.0,45.8846,45.8934,45.8584,45.8584,15689.0
2019-12-04 13:50:00,52.39,52.41,52.34,52.37,41914.0,45.8584,45.8759,45.8146,45.8408,41914.0
2019-12-04 13:55:00,52.36,52.4,52.36,52.37,24394.0,45.8321,45.8671,45.8321,45.8408,24394.0
2019-12-04 14:00:00,52.38,52.38,52.33,52.35,20359.0,45.8496,45.8496,45.8058,45.8233,20359.0
2019-12-04 14:05:00,52.35,52.38,52.34,52.38,10941.0,45.8233,45.8496,45.8146,45.8496,10941.0
2019-12-04 14:10:00,52.37,52.38,52.34,52.38,19645.0,45.8408,45.8496,45.8146,45.8496,19645.0
2019-12-04 14:15:00,52.38,52.39,52.32,52.33,21286.0,45.8496,45.8584,45.7971,45.8058,21286.0
2019-12-04 14:20:00,52.32,52.37,52.32,52.37,21293.0,45.7971,45.8408,45.7971,45.8408,21293.0
2019-12-04 14:25:00,52.37,52.41,52.34,52.41,67574.0,45.8408,45.8759,45.8146,45.8759,67574.0
2019-12-04 14:30:00,52.42,52.43,52.4,52.42,17283.0,45.8846,45.8934,45.8671,45.8846,17283.0
2019-12-04 14:35:00,52.43,52.45,52.41,52.44,16314.0,45.8934,45.9109,45.8759,45.9021,16314.0
2019-12-04 14:40:00,52.44,52.45,52.43,52.45,22948.0,45.9021,45.9109,45.8934,45.9109,22948.0
2019-12-04 14:45:00,52.44,52.45,52.43,52.45,47303.0,45.9021,45.9109,45.8934,45.9109,47303.0
2019-12-04 14:50:00,52.45,52.45,52.43,52.45,28250.0,45.9109,45.9109,45.8934,45.9109,28250.0
2019-12-04 14:55:00,52.45,52.45,52.4,52.4,17316.0,45.9109,45.9109,45.8671,45.8671,17316.0
2019-12-04 15:00:00,52.4,52.42,52.39,52.41,25252.0,45.8671,45.8846,45.8584,45.8759,25252.0
2019-12-04 15:05:00,52.41,52.42,52.39,52.4,22284.0,45.8759,45.8846,45.8584,45.8671,22284.0
2019-12-04 15:10:00,52.4,52.41,52.38,52.41,26090.0,45.8671,45.8759,45.8496,45.8759,26090.0
2019-12-04 15:15:00,52.41,52.43,52.41,52.41,27735.0,45.8759,45.8934,45.8759,45.8759,27735.0
2019-12-04 15:20:00,52.41,52.44,52.41,52.42,29045.0,45.8759,45.9021,45.8759,45.8846,29045.0
2019-12-04 15:25:00,52.41,52.41,52.34,52.35,24355.0,45.8759,45.8759,45.8146,45.8233,24355.0
2019-12-04 15:30:00,52.35,52.36,52.3,52.33,34076.0,45.8233,45.8321,45.7796,45.8058,34076.0
2019-12-04 15:35:00,52.34,52.38,52.33,52.38,33210.0,45.8146,45.8496,45.8058,45.8496,33210.0
2019-12-04 15:40:00,52.37,52.4,52.35,52.35,54530.0,45.8408,45.8671,45.8233,45.8233,54530.0
2019-12-04 15:45:00,52.35,52.41,52.35,52.41,58283.0,45.8233,45.8759,45.8233,45.8759,58283.0
2019-12-04 15:50:00,52.41,52.43,52.33,52.34,100211.0,45.8759,45.8934,45.8058,45.8146,100211.0
2019-12-04 15:55:00,52.34,52.4,52.3,52.33,205932.0,45.8146,45.8671,45.7796,45.8058,205932.0
2019-12-05 09:30:00,52.41,52.47,52.34,52.41,56233.0,45.8759,45.9284,45.8146,45.8759,56233.0
2019-12-05 09:35:00,52.42,52.48,52.38,52.43,34672.0,45.8846,45.9371,45.8496,45.8934,34672.0
2019-12-05 09:40:00,52.44,52.5,52.41,52.48,32674.0,45.9021,45.9546,45.8759,45.9371,32674.0
2019-12-05 09:45:00,52.48,52.57,52.47,52.54,26282.0,45.9371,46.0159,45.9284,45.9897,26282.0
2019-12-05 09:50:00,52.54,52.6,52.49,52.55,27128.0,45.9897,46.0422,45.9459,45.9984,27128.0
2019-12-05 09:55:00,52.55,52.6,52.51,52.53,36256.0,45.9984,46.0422,45.9634,45.9809,36256.0
2019-12-05 10:00:00,52.54,52.61,52.47,52.48,22882.0,45.9897,46.0509,45.9284,45.9371,22882.0
2019-12-05 10:05:00,52.49,52.5,52.39,52.43,25359.0,45.9459,45.9546,45.8584,45.8934,25359.0
2019-12-05 10:10:00,52.42,52.49,52.4,52.47,21686.0,45.8846,45.9459,45.8671,45.9284,21686.0
2019-12-05 10:15:00,52.46,52.53,52.42,52.51,24142.0,45.9196,45.9809,45.8846,45.9634,24142.0
2019-12-05 10:20:00,52.51,52.56,52.51,52.52,13973.0,45.9634,46.0072,45.9634,45.9721,13973.0
2019-12-05 10:25:00,52.52,52.58,52.51,52.58,16530.0,45.9721,46.0247,45.9634,46.0247,16530.0
2019-12-05 10:30:00,52.58,52.6,52.55,52.57,17473.0,46.0247,46.0422,45.9984,46.0159,17473.0
2019-12-05 10:35:00,52.57,52.57,52.5,52.5,14902.0,46.0159,46.0159,45.9546,45.9546,14902.0
2019-12-05 10:40:00,52.5,52.53,52.47,52.53,11745.0,45.9546,45.9809,45.9284,45.9809,11745.0
2019-12-05 10:45:00,52.53,52.55,52.49,52.55,14583.0,45.9809,45.9984,45.9459,45.9984,14583.0
2019-12-05 10:50:00,52.55,52.59,52.52,52.53,14150.0,45.9984,46.0334,45.9721,45.9809,14150.0
2019-12-05 10:55:00,52.52,52.55,52.48,52.53,25742.0,45.9721,45.9984,45.9371,45.9809,25742.0
2019-12-05 11:00:00,52.54,52.58,52.52,52.54,18925.0,45.9897,46.0247,45.9721,45.9897,18925.0
2019-12-05 11:05:00,52.55,52.6,52.52,52.6,19426.0,45.9984,46.0422,45.9721,46.0422,19426.0
2019-12-05 11:10:00,52.6,52.64,52.57,52.61,17211.0,46.0422,46.0772,46.0159,46.0509,17211.0
2019-12-05 11:15:00,52.62,52.67,52.61,52.64,15871.0,46.0597,46.1034,46.0509,46.0772,15871.0
2019-12-05 11:20:00,52.64,52.64,52.58,52.59,16562.0,46.0772,46.0772,46.0247,46.0334,16562.0
2019-12-05 11:25:00,52.59,52.67,52.58,52.65,29281.0,46.0334,46.1034,46.0247,46.0859,29281.0
2019-12-05 11:30:00,52.65,52.65,52.59,52.62,44175.0,46.0859,46.0859,46.0334,46.0597,44175.0
2019-12-05 11:35:00,52.6,52.62,52.49,52.57,70096.0,46.0422,46.0597,45.9459,46.0159,70096.0
2019-12-05 11:40:00,52.57,52.59,52.56,52.57,11333.0,46.0159,46.0334,46.0072,46.0159,11333.0
2019-12-05 11:45:00,52.57,52.65,52.56,52.64,16593.0,46.0159,46.0859,46.0072,46.0772,16593.0
2019-12-05 11:50:00,52.63,52.65,52.62,52.65,16942.0,46.0684,46.0859,46.0597,46.0859,16942.0
2019-12-05 11:55:00,52.65,52.67,52.64,52.66,13437.0,46.0859,46.1034,46.0772,46.0947,13437.0
2019-12-05 12:00:00,52.66,52.72,52.66,52.71,18200.0,46.0947,46.1472,46.0947,46.1385,18200.0
2019-12-05 12:05:00,52.71,52.73,52.66,52.66,16506.0,46.1385,46.156,46.0947,46.0947,16506.0
2019-12-05 12:10:00,52.66,52.66,52.64,52.65,11524.0,46.0947,46.0947,46.0772,46.0859,11524.0
2019-12-05 12:15:00,52.65,52.66,52.65,52.66,9574.0,46.0859,46.0947,46.0859,46.0947,9574.0
2019-12-05 12:20:00,52.65,52.66,52.6,52.6,21588.0,46.0859,46.0947,46.0422,46.0422,21588.0
2019-12-05 12:25:00,52.6,52.65,52.6,52.65,13126.0,46.0422,46.0859,46.0422,46.0859,13126.0
2019-12-05 12:30:00,52.65,52.68,52.63,52.67,13938.0,46.0859,46.1122,46.0684,46.1034,13938.0
2019-12-05 12:35:00,52.68,52.68,52.66,52.67,19221.0,46.1122,46.1122,46.0947,46.1034,19221.0
2019-12-05 12:40:00,52.68,52.73,52.68,52.71,21120.0,46.1122,46.156,46.1122,46.1385,21120.0
2019-12-05 12:45:00,52.71,52.72,52.7,52.72,16380.0,46.1385,46.1472,46.1297,46.1472,16380.0
2019-12-05 12:50:00,52.72,52.75,52.71,52.75,18603.0,46.1472,46.1735,46.1385,46.1735,18603.0
2019-12-05 12:55:00,52.75,52.76,52.69,52.7,21579.0,46.1735,46.1822,46.121,46.1297,21579.0
2019-12-05 13:00:00,52.71,52.72,52.69,52.72,12267.0,46.1385,46.1472,46.121,46.1472,12267.0
2019-12-05 13:05:00,52.73,52.73,52.7,52.71,21676.0,46.156,46.156,46.1297,46.1385,21676.0
2019-12-05 13:10:00,52.71,52.73,52.7,52.73,4235.0,46.1385,46.156,46.1297,46.156,4235.0
2019-12-05 13:15:00,52.73,52.74,52.71,52.73,18316.0,46.156,46.1647,46.1385,46.156,18316.0
2019-12-05 13:20:00,52.73,52.73,52.7,52.71,10431.0,46.156,46.156,46.1297,46.1385,10431.0
2019-12-05 13:25:00,52.71,52.73,52.7,52.73,9483.0,46.1385,46.156,46.1297,46.156,9483.0
2019-12-05 13:30:00,52.73,52.76,52.72,52.76,28395.0,46.156,46.1822,46.1472,46.1822,28395.0
2019-12-05 13:35:00,52.75,52.78,52.74,52.78,12178.0,46.1735,46.1997,46.1647,46.1997,12178.0
2019-12-05 13:40:00,52.78,52.79,52.75,52.77,18225.0,46.1997,46.2085,46.1735,46.191,18225.0
2019-12-05 13:45:00,52.77,52.77,52.66,52.66,16262.0,46.191,46.191,46.0947,46.0947,16262.0
2019-12-05 13:50:00,52.66,52.71,52.65,52.71,16432.0,46.0947,46.1385,46.0859,46.1385,16432.0
2019-12-05 13:55:00,52.71,52.71,52.68,52.69,12973.0,46.1385,46.1385,46.1122,46.121,12973.0
2019-12-05 14:00:00,52.7,52.71,52.68,52.69,14480.0,46.1297,46.1385,46.1122,46.121,14480.0
2019-12-05 14:05:00,52.69,52.69,52.66,52.68,11262.0,46.121,46.121,46.0947,46.1122,11262.0
2019-12-05 14:10:00,52.68,52.69,52.65,52.65,33005.0,46.1122,46.121,46.0859,46.0859,33005.0
2019-12-05 14:15:00,52.66,52.66,52.63,52.64,13192.0,46.0947,46.0947,46.0684,46.0772,13192.0
2019-12-05 14:20:00,52.64,52.67,52.63,52.66,10985.0,46.0772,46.1034,46.0684,46.0947,10985.0
2019-12-05 14:25:00,52.66,52.68,52.65,52.68,11722.0,46.0947,46.1122,46.0859,46.1122,11722.0
2019-12-05 14:30:00,52.67,52.69,52.67,52.69,10250.0,46.1034,46.121,46.1034,46.121,10250.0
2019-12-05 14:35:00,52.68,52.73,52.68,52.72,19512.0,46.1122,46.156,46.1122,46.1472,19512.0
2019-12-05 14:40:00,52.72,52.78,52.72,52.78,20987.0,46.1472,46.1997,46.1472,46.1997,20987.0
2019-12-05 14:45:00,52.78,52.78,52.75,52.77,16078.0,46.1997,46.1997,46.1735,46.191,16078.0
2019-12-05 14:50:00,52.78,52.82,52.78,52.8,22219.0,46.1997,46.2347,46.1997,46.2172,22219.0
2019-12-05 14:55:00,52.8,52.82,52.63,52.69,84572.0,46.2172,46.2347,46.0684,46.121,84572.0
2019-12-05 15:00:00,52.7,52.79,52.68,52.78,19294.0,46.1297,46.2085,46.1122,46.1997,19294.0
2019-12-05 15:05:00,52.77,52.79,52.76,52.77,11545.0,46.191,46.2085,46.1822,46.191,11545.0
2019-12-05 15:10:00,52.77,52.8,52.76,52.77,21617.0,46.191,46.2172,46.1822,46.191,21617.0
2019-12-05 15:15:00,52.77,52.79,52.74,52.77,25175.0,46.191,46.2085,46.1647,46.191,25175.0
2019-12-05 15:20:00,52.77,52.78,52.74,52.76,27745.0,46.191,46.1997,46.1647,46.1822,27745.0
2019-12-05 15:25:00,52.77,52.79,52.76,52.79,24086.0,46.191,46.2085,46.1822,46.2085,24086.0
2019-12-05 15:30:00,52.78,52.8,52.77,52.8,26583.0,46.1997,46.2172,46.191,46.2172,26583.0
2019-12-05 15:35:00,52.8,52.81,52.77,52.81,36578.0,46.2172,46.226,46.191,46.226,36578.0
2019-12-05 15:40:00,52.81,52.81,52.77,52.79,38399.0,46.226,46.226,46.191,46.2085,38399.0
2019-12-05 15:45:00,52.79,52.79,52.71,52.72,53952.0,46.2085,46.2085,46.1385,46.1472,53952.0
2019-12-05 15:50:00,52.71,52.71,52.68,52.7,59072.0,46.1385,46.1385,46.1122,46.1297,59072.0
2019-12-05 15:55:00,52.69,52.77,52.69,52.73,225427.0,46.121,46.191,46.121,46.156,225427.0
2019-12-06 09:30:00,53.3,53.33,53.08,53.27,51975.0,46.6549,46.6812,46.4623,46.6286,51975.0
2019-12-06 09:35:00,53.28,53.31,53.16,53.16,26220.0,46.6374,46.6637,46.5324,46.5324,26220.0
2019-12-06 09:40:00,53.16,53.23,53.16,53.21,15692.0,46.5324,46.5936,46.5324,46.5761,15692.0
2019-12-06 09:45:00,53.21,53.25,53.11,53.11,19436.0,46.5761,46.6111,46.4886,46.4886,19436.0
2019-12-06 09:50:00,53.11,53.16,53.07,53.08,22887.0,46.4886,46.5324,46.4536,46.4623,22887.0
2019-12-06 09:55:00,53.08,53.22,53.07,53.22,26318.0,46.4623,46.5849,46.4536,46.5849,26318.0
2019-12-06 10:00:00,53.21,53.22,53.11,53.16,25328.0,46.5761,46.5849,46.4886,46.5324,25328.0
2019-12-06 10:05:00,53.16,53.17,53.11,53.16,17998.0,46.5324,46.5411,46.4886,46.5324,17998.0
2019-12-06 10:10:00,53.16,53.21,53.15,53.19,14144.0,46.5324,46.5761,46.5236,46.5586,14144.0
2019-12-06 10:15:00,53.19,53.19,53.08,53.13,44439.0,46.5586,46.5586,46.4623,46.5061,44439.0
2019-12-06 10:20:00,53.13,53.18,53.11,53.12,15531.0,46.5061,46.5499,46.4886,46.4973,15531.0
2019-12-06 10:25:00,53.13,53.15,53.11,53.14,13721.0,46.5061,46.5236,46.4886,46.5149,13721.0
2019-12-06 10:30:00,53.14,53.15,53.1,53.11,12246.0,46.5149,46.5236,46.4798,46.4886,12246.0
2019-12-06 10:35:00,53.1,53.11,53.05,53.08,17328.0,46.4798,46.4886,46.4361,46.4623,17328.0
2019-12-06 10:40:00,53.08,53.13,53.07,53.13,16718.0,46.4623,46.5061,46.4536,46.5061,16718.0
2019-12-06 10:45:00,53.13,53.18,53.12,53.14,19385.0,46.5061,46.5499,46.4973,46.5149,19385.0
2019-12-06 10:50:00,53.15,53.17,53.15,53.16,10222.0,46.5236,46.5411,46.5236,46.5324,10222.0
2019-12-06 10:55:00,53.16,53.18,53.15,53.18,12013.0,46.5324,46.5499,46.5236,46.5499,12013.0
2019-12-06 11:00:00,53.18,53.19,53.13,53.14,27282.0,46.5499,46.5586,46.5061,46.5149,27282.0
2019-12-06 11:05:00,53.14,53.16,53.11,53.12,17275.0,46.5149,46.5324,46.4886,46.4973,17275.0
2019-12-06 11:10:00,53.12,53.13,53.11,53.13,8285.0,46.4973,46.5061,46.4886,46.5061,8285.0
2019-12-06 11:15:00,53.13,53.13,53.11,53.11,38949.0,46.5061,46.5061,46.4886,46.4886,38949.0
2019-12-06 11:20:00,53.11,53.11,53.02,53.1,21314.0,46.4886,46.4886,46.4098,46.4798,21314.0
2019-12-06 11:25:00,53.09,53.1,53.07,53.08,15291.0,46.4711,46.4798,46.4536,46.4623,15291.0
2019-12-06 11:30:00,53.09,53.1,53.07,53.08,13344.0,46.4711,46.4798,46.4536,46.4623,13344.0
2019-12-06 11:35:00,53.08,53.1,53.08,53.09,18189.0,46.4623,46.4798,46.4623,46.4711,18189.0
2019-12-06 11:40:00,53.1,53.1,53.07,53.09,12946.0,46.4798,46.4798,46.4536,46.4711,12946.0
2019-12-06 11:45:00,53.1,53.1,53.06,53.07,17757.0,46.4798,46.4798,46.4448,46.4536,17757.0
2019-12-06 11:50:00,53.07,53.07,53.03,53.05,11346.0,46.4536,46.4536,46.4186,46.4361,11346.0
2019-12-06 11:55:00,53.05,53.07,53.01,53.01,13718.0,46.4361,46.4536,46.4011,46.4011,13718.0
2019-12-06 12:00:00,53.01,53.05,53.0,53.03,22090.0,46.4011,46.4361,46.3923,46.4186,22090.0
2019-12-06 12:05:00,53.03,53.06,53.03,53.04,8876.0,46.4186,46.4448,46.4186,46.4273,8876.0
2019-12-06 12:10:00,53.04,53.05,53.03,53.05,7693.0,46.4273,46.4361,46.4186,46.4361,7693.0
2019-12-06 12:15:00,53.05,53.09,53.04,53.08,15913.0,46.4361,46.4711,46.4273,46.4623,15913.0
2019-12-06 12:20:00,53.08,53.09,53.06,53.08,11887.0,46.4623,46.4711,46.4448,46.4623,11887.0
2019-12-06 12:25:00,53.08,53.09,53.06,53.08,22409.0,46.4623,46.4711,46.4448,46.4623,22409.0
2019-12-06 12:30:00,53.07,53.07,53.03,53.04,14195.0,46.4536,46.4536,46.4186,46.4273,14195.0
2019-12-06 12:35:00,53.04,53.08,53.04,53.07,12575.0,46.4273,46.4623,46.4273,46.4536,12575.0
2019-12-06 12:40:00,53.06,53.08,53.04,53.06,8370.0,46.4448,46.4623,46.4273,46.4448,8370.0
2019-12-06 12:45:00,53.05,53.07,53.04,53.05,9115.0,46.4361,46.4536,46.4273,46.4361,9115.0
2019-12-06 12:50:00,53.06,53.08,53.05,53.07,10406.0,46.4448,46.4623,46.4361,46.4536,10406.0
2019-12-06 12:55:00,53.07,53.07,53.05,53.06,6855.0,46.4536,46.4536,46.4361,46.4448,6855.0
2019-12-06 13:00:00,53.05,53.06,53.04,53.05,9728.0,46.4361,46.4448,46.4273,46.4361,9728.0
2019-12-06 13:05:00,53.05,53.06,53.04,53.05,9394.0,46.4361,46.4448,46.4273,46.4361,9394.0
2019-12-06 13:10:00,53.05,53.07,53.04,53.07,12394.0,46.4361,46.4536,46.4273,46.4536,12394.0
2019-12-06 13:15:00,53.09,53.1,53.07,53.1,11562.0,46.4711,46.4798,46.4536,46.4798,11562.0
2019-12-06 13:20:00,53.1,53.1,53.08,53.09,16981.0,46.4798,46.4798,46.4623,46.4711,16981.0
2019-12-06 13:25:00,53.09,53.1,53.06,53.06,24715.0,46.4711,46.4798,46.4448,46.4448,24715.0
2019-12-06 13:30:00,53.06,53.08,53.05,53.07,13919.0,46.4448,46.4623,46.4361,46.4536,13919.0
2019-12-06 13:35:00,53.07,53.09,53.06,53.08,8509.0,46.4536,46.4711,46.4448,46.4623,8509.0
2019-12-06 13:40:00,53.08,53.09,53.07,53.09,8030.0,46.4623,46.4711,46.4536,46.4711,8030.0
2019-12-06 13:45:00,53.09,53.1,53.08,53.1,7402.0,46.4711,46.4798,46.4623,46.4798,7402.0
2019-12-06 13:50:00,53.1,53.1,53.09,53.1,22982.0,46.4798,46.4798,46.4711,46.4798,22982.0
2019-12-06 13:55:00,53.1,53.1,53.06,53.08,27197.0,46.4798,46.4798,46.4448,46.4623,27197.0
2019-12-06 14:00:00,53.07,53.09,53.07,53.09,14162.0,46.4536,46.4711,46.4536,46.4711,14162.0
2019-12-06 14:05:00,53.09,53.09,53.08,53.09,5884.0,46.4711,46.4711,46.4623,46.4711,5884.0
2019-12-06 14:10:00,53.09,53.1,53.08,53.09,18500.0,46.4711,46.4798,46.4623,46.4711,18500.0
2019-12-06 14:15:00,53.09,53.1,53.07,53.09,10221.0,46.4711,46.4798,46.4536,46.4711,10221.0
2019-12-06 14:20:00,53.09,53.1,53.08,53.08,13652.0,46.4711,46.4798,46.4623,46.4623,13652.0
2019-12-06 14:25:00,53.09,53.1,53.09,53.1,9559.0,46.4711,46.4798,46.4711,46.4798,9559.0
2019-12-06 14:30:00,53.1,53.1,53.09,53.1,7428.0,46.4798,46.4798,46.4711,46.4798,7428.0
2019-12-06 14:35:00,53.1,53.1,53.09,53.1,53256.0,46.4798,46.4798,46.4711,46.4798,53256.0
2019-12-06 14:40:00,53.1,53.13,53.08,53.11,45657.0,46.4798,46.5061,46.4623,46.4886,45657.0
2019-12-06 14:45:00,53.11,53.11,53.1,53.11,8930.0,46.4886,46.4886,46.4798,46.4886,8930.0
2019-12-06 14:50:00,53.11,53.12,53.09,53.11,32016.0,46.4886,46.4973,46.4711,46.4886,32016.0
2019-12-06 14:55:00,53.11,53.11,53.08,53.09,26686.0,46.4886,46.4886,46.4623,46.4711,26686.0
2019-12-06 15:00:00,53.09,53.11,53.08,53.1,35704.0,46.4711,46.4886,46.4623,46.4798,35704.0
2019-12-06 15:05:00,53.1,53.11,53.09,53.1,9627.0,46.4798,46.4886,46.4711,46.4798,9627.0
2019-12-06 15:10:00,53.1,53.11,53.08,53.09,30193.0,46.4798,46.4886,46.4623,46.4711,30193.0
2019-12-06 15:15:00,53.09,53.11,53.07,53.1,21070.0,46.4711,46.4886,46.4536,46.4798,21070.0
2019-12-06 15:20:00,53.1,53.1,53.06,53.09,21263.0,46.4798,46.4798,46.4448,46.4711,21263.0
2019-12-06 15:25:00,53.09,53.1,53.08,53.1,11780.0,46.4711,46.4798,46.4623,46.4798,11780.0
2019-12-06 15:30:00,53.09,53.13,53.09,53.13,35152.0,46.4711,46.5061,46.4711,46.5061,35152.0
2019-12-06 15:35:00,53.13,53.13,53.08,53.11,39258.0,46.5061,46.5061,46.4623,46.4886,39258.0
2019-12-06 15:40:00,53.1,53.11,53.08,53.09,23629.0,46.4798,46.4886,46.4623,46.4711,23629.0
2019-12-06 15:45:00,53.08,53.09,53.04,53.04,39894.0,46.4623,46.4711,46.4273,46.4273,39894.0
2019-12-06 15:50:00,53.04,53.05,52.98,53.0,83948.0,46.4273,46.4361,46.3748,46.3923,83948.0
2019-12-06 15:55:00,53.0,53.07,52.98,52.98,180840.0,46.3923,46.4536,46.3748,46.3748,180840.0
2019-12-09 09:30:00,52.77,52.8,52.68,52.78,48422.0,46.191,46.2172,46.1122,46.1997,48422.0
2019-12-09 09:35:00,52.79,52.89,52.79,52.87,13167.0,46.2085,46.296,46.2085,46.2785,13167.0
2019-12-09 09:40:00,52.86,52.94,52.85,52.94,22526.0,46.2698,46.3398,46.261,46.3398,22526.0
2019-12-09 09:45:00,52.94,52.99,52.93,52.95,15007.0,46.3398,46.3836,46.331,46.3485,15007.0
2019-12-09 09:50:00,52.95,53.07,52.95,53.06,24200.0,46.3485,46.4536,46.3485,46.4448,24200.0
2019-12-09 09:55:00,53.06,53.07,53.02,53.05,16693.0,46.4448,46.4536,46.4098,46.4361,16693.0
2019-12-09 10:00:00,53.06,53.06,52.99,53.0,15630.0,46.4448,46.4448,46.3836,46.3923,15630.0
2019-12-09 10:05:00,53.0,53.06,52.98,53.04,22575.0,46.3923,46.4448,46.3748,46.4273,22575.0
2019-12-09 10:10:00,53.03,53.05,53.0,53.02,10624.0,46.4186,46.4361,46.3923,46.4098,10624.0
2019-12-09 10:15:00,53.03,53.11,53.02,53.09,14191.0,46.4186,46.4886,46.4098,46.4711,14191.0
2019-12-09 10:20:00,53.09,53.12,53.07,53.07,18021.0,46.4711,46.4973,46.4536,46.4536,18021.0
2019-12-09 10:25:00,53.07,53.09,53.03,53.04,23125.0,46.4536,46.4711,46.4186,46.4273,23125.0
2019-12-09 10:30:00,53.05,53.06,53.04,53.05,14587.0,46.4361,46.4448,46.4273,46.4361,14587.0
2019-12-09 10:35:00,53.06,53.06,52.97,52.98,17647.0,46.4448,46.4448,46.366,46.3748,17647.0
2019-12-09 10:40:00,52.98,53.01,52.97,53.0,16258.0,46.3748,46.4011,46.366,46.3923,16258.0
2019-12-09 10:45:00,53.0,53.01,52.99,53.0,6598.0,46.3923,46.4011,46.3836,46.3923,6598.0
2019-12-09 10:50:00,53.0,53.01,52.99,53.01,11223.0,46.3923,46.4011,46.3836,46.4011,11223.0
2019-12-09 10:55:00,53.01,53.01,52.98,52.98,9966.0,46.4011,46.4011,46.3748,46.3748,9966.0
2019-12-09 11:00:00,52.98,52.99,52.94,52.95,23841.0,46.3748,46.3836,46.3398,46.3485,23841.0
2019-12-09 11:05:00,52.95,52.95,52.93,52.95,12400.0,46.3485,46.3485,46.331,46.3485,12400.0
2019-12-09 11:10:00,52.95,52.97,52.93,52.97,18141.0,46.3485,46.366,46.331,46.366,18141.0
2019-12-09 11:15:00,52.96,52.98,52.95,52.96,12181.0,46.3573,46.3748,46.3485,46.3573,12181.0
2019-12-09 11:20:00,52.95,52.97,52.94,52.96,12522.0,46.3485,46.366,46.3398,46.3573,12522.0
2019-12-09 11:25:00,52.96,52.97,52.96,52.97,14328.0,46.3573,46.366,46.3573,46.366,14328.0
2019-12-09 11:30:00,52.97,52.97,52.92,52.95,20628.0,46.366,46.366,46.3223,46.3485,20628.0
2019-12-09 11:35:00,52.96,52.98,52.94,52.96,12644.0,46.3573,46.3748,46.3398,46.3573,12644.0
2019-12-09 11:40:00,52.96,52.97,52.96,52.96,6919.0,46.3573,46.366,46.3573,46.3573,6919.0
2019-12-09 11:45:00,52.97,52.98,52.96,52.97,22398.0,46.366,46.3748,46.3573,46.366,22398.0
2019-12-09 11:50:00,52.98,52.99,52.96,52.98,11541.0,46.3748,46.3836,46.3573,46.3748,11541.0
2019-12-09 11:55:00,52.98,52.98,52.91,52.92,18087.0,46.3748,46.3748,46.3135,46.3223,18087.0
2019-12-09 12:00:00,52.93,52.98,52.92,52.97,9018.0,46.331,46.3748,46.3223,46.366,9018.0
2019-12-09 12:05:00,52.97,52.97,52.94,52.95,5368.0,46.366,46.366,46.3398,46.3485,5368.0
2019-12-09 12:10:00,52.95,52.98,52.95,52.97,7005.0,46.3485,46.3748,46.3485,46.366,7005.0
2019-12-09 12:15:00,52.98,52.98,52.96,52.98,4353.0,46.3748,46.3748,46.3573,46.3748,4353.0
2019-12-09 12:20:00,52.97,52.98,52.95,52.95,10990.0,46.366,46.3748,46.3485,46.3485,10990.0
2019-12-09 12:25:00,52.95,52.97,52.95,52.97,9157.0,46.3485,46.366,46.3485,46.366,9157.0
2019-12-09 12:30:00,52.97,52.99,52.97,52.98,5429.0,46.366,46.3836,46.366,46.3748,5429.0
2019-12-09 12:35:00,52.99,53.01,52.98,53.0,22786.0,46.3836,46.4011,46.3748,46.3923,22786.0
2019-12-09 12:40:00,53.0,53.0,52.98,52.98,7031.0,46.3923,46.3923,46.3748,46.3748,7031.0
2019-12-09 12:45:00,52.98,52.99,52.96,52.96,9853.0,46.3748,46.3836,46.3573,46.3573,9853.0
2019-12-09 12:50:00,52.95,52.97,52.95,52.96,4236.0,46.3485,46.366,46.3485,46.3573,4236.0
2019-12-09 12:55:00,52.96,52.97,52.95,52.97,12901.0,46.3573,46.366,46.3485,46.366,12901.0
2019-12-09 13:00:00,52.97,52.99,52.96,52.99,4135.0,46.366,46.3836,46.3573,46.3836,4135.0
2019-12-09 13:05:00,52.99,52.99,52.98,52.99,7104.0,46.3836,46.3836,46.3748,46.3836,7104.0
2019-12-09 13:10:00,52.98,52.99,52.97,52.98,4516.0,46.3748,46.3836,46.366,46.3748,4516.0
2019-12-09 13:15:00,52.97,52.98,52.96,52.97,6351.0,46.366,46.3748,46.3573,46.366,6351.0
2019-12-09 13:20:00,52.97,52.98,52.96,52.98,10655.0,46.366,46.3748,46.3573,46.3748,10655.0
2019-12-09 13:25:00,52.98,52.98,52.96,52.98,11398.0,46.3748,46.3748,46.3573,46.3748,11398.0
2019-12-09 13:30:00,52.97,52.98,52.97,52.97,14464.0,46.366,46.3748,46.366,46.366,14464.0
2019-12-09 13:35:00,52.97,52.99,52.97,52.98,8622.0,46.366,46.3836,46.366,46.3748,8622.0
2019-12-09 13:40:00,52.98,52.99,52.98,52.98,5038.0,46.3748,46.3836,46.3748,46.3748,5038.0
2019-12-09 13:45:00,52.98,52.99,52.98,52.99,7875.0,46.3748,46.3836,46.3748,46.3836,7875.0
2019-12-09 13:50:00,52.99,53.0,52.98,53.0,9791.0,46.3836,46.3923,46.3748,46.3923,9791.0
2019-12-09 13:55:00,53.0,53.0,52.99,53.0,7368.0,46.3923,46.3923,46.3836,46.3923,7368.0
2019-12-09 14:00:00,53.0,53.0,52.97,52.98,20520.0,46.3923,46.3923,46.366,46.3748,20520.0
2019-12-09 14:05:00,52.98,52.99,52.96,52.98,20104.0,46.3748,46.3836,46.3573,46.3748,20104.0
2019-12-09 14:10:00,52.98,52.99,52.96,52.97,18655.0,46.3748,46.3836,46.3573,46.366,18655.0
2019-12-09 14:15:00,52.97,52.98,52.97,52.98,14810.0,46.366,46.3748,46.366,46.3748,14810.0
2019-12-09 14:20:00,52.98,52.99,52.97,52.98,7815.0,46.3748,46.3836,46.366,46.3748,7815.0
2019-12-09 14:25:00,52.99,52.99,52.98,52.98,10716.0,46.3836,46.3836,46.3748,46.3748,10716.0
2019-12-09 14:30:00,52.98,53.0,52.98,53.0,15356.0,46.3748,46.3923,46.3748,46.3923,15356.0
2019-12-09 14:35:00,53.0,53.01,52.99,53.0,12929.0,46.3923,46.4011,46.3836,46.3923,12929.0
2019-12-09 14:40:00,52.99,53.0,52.99,53.0,5645.0,46.3836,46.3923,46.3836,46.3923,5645.0
2019-12-09 14:45:00,53.0,53.01,52.99,52.99,20320.0,46.3923,46.4011,46.3836,46.3836,20320.0
2019-12-09 14:50:00,52.99,53.05,52.99,53.04,28267.0,46.3836,46.4361,46.3836,46.4273,28267.0
2019-12-09 14:55:00,53.04,53.04,53.03,53.04,11465.0,46.4273,46.4273,46.4186,46.4273,11465.0
2019-12-09 15:00:00,53.04,53.04,53.03,53.04,9915.0,46.4273,46.4273,46.4186,46.4273,9915.0
2019-12-09 15:05:00,53.04,53.04,53.0,53.02,21520.0,46.4273,46.4273,46.3923,46.4098,21520.0
2019-12-09 15:10:00,53.02,53.03,53.02,53.03,15997.0,46.4098,46.4186,46.4098,46.4186,15997.0
2019-12-09 15:15:00,53.02,53.09,53.02,53.09,15496.0,46.4098,46.4711,46.4098,46.4711,15496.0
2019-12-09 15:20:00,53.08,53.1,53.08,53.09,13326.0,46.4623,46.4798,46.4623,46.4711,13326.0
2019-12-09 15:25:00,53.09,53.11,53.06,53.07,34536.0,46.4711,46.4886,46.4448,46.4536,34536.0
2019-12-09 15:30:00,53.06,53.07,52.99,53.03,29519.0,46.4448,46.4536,46.3836,46.4186,29519.0
2019-12-09 15:35:00,53.03,53.05,53.01,53.03,28877.0,46.4186,46.4361,46.4011,46.4186,28877.0
2019-12-09 15:40:00,53.03,53.08,53.03,53.07,28143.0,46.4186,46.4623,46.4186,46.4536,28143.0
2019-12-09 15:45:00,53.06,53.07,53.06,53.07,21617.0,46.4448,46.4536,46.4448,46.4536,21617.0
2019-12-09 15:50:00,53.07,53.11,53.06,53.06,92590.0,46.4536,46.4886,46.4448,46.4448,92590.0
2019-12-09 15:55:00,53.07,53.07,53.04,53.05,150325.0,46.4536,46.4536,46.4273,46.4361,150325.0
2019-12-10 09:30:00,53.04,53.1,53.0,53.09,44438.0,46.4273,46.4798,46.3923,46.4711,44438.0
2019-12-10 09:35:00,53.09,53.09,52.96,52.97,23795.0,46.4711,46.4711,46.3573,46.366,23795.0
2019-12-10 09:40:00,52.97,53.05,52.97,53.0,16282.0,46.366,46.4361,46.366,46.3923,16282.0
2019-12-10 09:45:00,52.99,53.0,52.92,52.93,56492.0,46.3836,46.3923,46.3223,46.331,56492.0
2019-12-10 09:50:00,52.93,53.02,52.93,53.0,36944.0,46.331,46.4098,46.331,46.3923,36944.0
2019-12-10 09:55:00,53.0,53.01,52.95,52.98,17107.0,46.3923,46.4011,46.3485,46.3748,17107.0
2019-12-10 10:00:00,53.0,53.03,52.97,53.03,19596.0,46.3923,46.4186,46.366,46.4186,19596.0
2019-12-10 10:05:00,53.03,53.06,53.02,53.05,10920.0,46.4186,46.4448,46.4098,46.4361,10920.0
2019-12-10 10:10:00,53.05,53.06,53.02,53.03,20318.0,46.4361,46.4448,46.4098,46.4186,20318.0
2019-12-10 10:15:00,53.04,53.05,53.02,53.03,11474.0,46.4273,46.4361,46.4098,46.4186,11474.0
2019-12-10 10:20:00,53.03,53.06,52.99,53.05,21622.0,46.4186,46.4448,46.3836,46.4361,21622.0
2019-12-10 10:25:00,53.06,53.18,53.06,53.17,33349.0,46.4448,46.5499,46.4448,46.5411,33349.0
2019-12-10 10:30:00,53.17,53.26,53.16,53.26,14923.0,46.5411,46.6199,46.5324,46.6199,14923.0
2019-12-10 10:35:00,53.27,53.28,53.19,53.26,18823.0,46.6286,46.6374,46.5586,46.6199,18823.0
2019-12-10 10:40:00,53.26,53.28,53.24,53.25,8854.0,46.6199,46.6374,46.6024,46.6111,8854.0
2019-12-10 10:45:00,53.24,53.27,53.2,53.21,60669.0,46.6024,46.6286,46.5674,46.5761,60669.0
2019-12-10 10:50:00,53.21,53.25,53.2,53.25,14593.0,46.5761,46.6111,46.5674,46.6111,14593.0
2019-12-10 10:55:00,53.25,53.27,53.23,53.26,29335.0,46.6111,46.6286,46.5936,46.6199,29335.0
2019-12-10 11:00:00,53.26,53.3,53.16,53.21,30272.0,46.6199,46.6549,46.5324,46.5761,30272.0
2019-12-10 11:05:00,53.21,53.27,53.21,53.26,17772.0,46.5761,46.6286,46.5761,46.6199,17772.0
2019-12-10 11:10:00,53.25,53.25,53.2,53.21,15623.0,46.6111,46.6111,46.5674,46.5761,15623.0
2019-12-10 11:15:00,53.21,53.25,53.2,53.24,11343.0,46.5761,46.6111,46.5674,46.6024,11343.0
2019-12-10 11:20:00,53.24,53.25,53.22,53.23,20708.0,46.6024,46.6111,46.5849,46.5936,20708.0
2019-12-10 11:25:00,53.23,53.26,53.23,53.24,17984.0,46.5936,46.6199,46.5936,46.6024,17984.0
2019-12-10 11:30:00,53.24,53.26,53.22,53.23,11209.0,46.6024,46.6199,46.5849,46.5936,11209.0
2019-12-10 11:35:00,53.22,53.25,53.22,53.23,8374.0,46.5849,46.6111,46.5849,46.5936,8374.0
2019-12-10 11:40:00,53.23,53.28,53.22,53.27,8672.0,46.5936,46.6374,46.5849,46.6286,8672.0
2019-12-10 11:45:00,53.27,53.27,53.25,53.25,10117.0,46.6286,46.6286,46.6111,46.6111,10117.0
2019-12-10 11:50:00,53.25,53.27,53.24,53.24,21010.0,46.6111,46.6286,46.6024,46.6024,21010.0
2019-12-10 11:55:00,53.24,53.26,53.23,53.25,31151.0,46.6024,46.6199,46.5936,46.6111,31151.0
2019-12-10 12:00:00,53.25,53.3,53.24,53.29,14051.0,46.6111,46.6549,46.6024,46.6462,14051.0
2019-12-10 12:05:00,53.3,53.33,53.27,53.32,37568.0,46.6549,46.6812,46.6286,46.6724,37568.0
2019-12-10 12:10:00,53.32,53.33,53.3,53.32,10174.0,46.6724,46.6812,46.6549,46.6724,10174.0
2019-12-10 12:15:00,53.31,53.31,53.3,53.3,4899.0,46.6637,46.6637,46.6549,46.6549,4899.0
2019-12-10 12:20:00,53.31,53.31,53.24,53.25,77432.0,46.6637,46.6637,46.6024,46.6111,77432.0
2019-12-10 12:25:00,53.25,53.27,53.23,53.24,11964.0,46.6111,46.6286,46.5936,46.6024,11964.0
2019-12-10 12:30:00,53.24,53.26,53.23,53.26,7252.0,46.6024,46.6199,46.5936,46.6199,7252.0
2019-12-10 12:35:00,53.25,53.26,53.23,53.25,6983.0,46.6111,46.6199,46.5936,46.6111,6983.0
2019-12-10 12:40:00,53.25,53.27,53.25,53.26,9168.0,46.6111,46.6286,46.6111,46.6199,9168.0
2019-12-10 12:45:00,53.25,53.26,53.24,53.26,4931.0,46.6111,46.6199,46.6024,46.6199,4931.0
2019-12-10 12:50:00,53.25,53.26,53.23,53.26,8462.0,46.6111,46.6199,46.5936,46.6199,8462.0
2019-12-10 12:55:00,53.26,53.32,53.25,53.32,15256.0,46.6199,46.6724,46.6111,46.6724,15256.0
2019-12-10 13:00:00,53.32,53.33,53.3,53.3,10584.0,46.6724,46.6812,46.6549,46.6549,10584.0
2019-12-10 13:05:00,53.3,53.31,53.29,53.29,3906.0,46.6549,46.6637,46.6462,46.6462,3906.0
2019-12-10 13:10:00,53.3,53.33,53.29,53.31,7864.0,46.6549,46.6812,46.6462,46.6637,7864.0
2019-12-10 13:15:00,53.31,53.31,53.29,53.3,9950.0,46.6637,46.6637,46.6462,46.6549,9950.0
2019-12-10 13:20:00,53.3,53.3,53.29,53.29,3174.0,46.6549,46.6549,46.6462,46.6462,3174.0
2019-12-10 13:25:00,53.29,53.3,53.28,53.29,8505.0,46.6462,46.6549,46.6374,46.6462,8505.0
2019-12-10 13:30:00,53.29,53.3,53.28,53.29,5144.0,46.6462,46.6549,46.6374,46.6462,5144.0
2019-12-10 13:35:00,53.29,53.3,53.29,53.3,6327.0,46.6462,46.6549,46.6462,46.6549,6327.0
2019-12-10 13:40:00,53.29,53.3,53.27,53.28,11950.0,46.6462,46.6549,46.6286,46.6374,11950.0
2019-12-10 13:45:00,53.28,53.28,53.25,53.25,10342.0,46.6374,46.6374,46.6111,46.6111,10342.0
2019-12-10 13:50:00,53.25,53.26,53.24,53.25,9478.0,46.6111,46.6199,46.6024,46.6111,9478.0
2019-12-10 13:55:00,53.24,53.27,53.23,53.27,10643.0,46.6024,46.6286,46.5936,46.6286,10643.0
2019-12-10 14:00:00,53.26,53.28,53.26,53.28,56335.0,46.6199,46.6374,46.6199,46.6374,56335.0
2019-12-10 14:05:00,53.28,53.32,53.27,53.32,56330.0,46.6374,46.6724,46.6286,46.6724,56330.0
2019-12-10 14:10:00,53.32,53.33,53.3,53.32,57318.0,46.6724,46.6812,46.6549,46.6724,57318.0
2019-12-10 14:15:00,53.32,53.32,53.29,53.3,12604.0,46.6724,46.6724,46.6462,46.6549,12604.0
2019-12-10 14:20:00,53.3,53.31,53.29,53.3,17640.0,46.6549,46.6637,46.6462,46.6549,17640.0
2019-12-10 14:25:00,53.31,53.31,53.28,53.29,8581.0,46.6637,46.6637,46.6374,46.6462,8581.0
2019-12-10 14:30:00,53.29,53.3,53.28,53.3,9493.0,46.6462,46.6549,46.6374,46.6549,9493.0
2019-12-10 14:35:00,53.3,53.3,53.29,53.3,5101.0,46.6549,46.6549,46.6462,46.6549,5101.0
2019-12-10 14:40:00,53.29,53.3,53.29,53.3,17354.0,46.6462,46.6549,46.6462,46.6549,17354.0
2019-12-10 14:45:00,53.3,53.3,53.27,53.29,17619.0,46.6549,46.6549,46.6286,46.6462,17619.0
2019-12-10 14:50:00,53.29,53.31,53.28,53.29,14115.0,46.6462,46.6637,46.6374,46.6462,14115.0
2019-12-10 14:55:00,53.29,53.3,53.29,53.3,6444.0,46.6462,46.6549,46.6462,46.6549,6444.0
2019-12-10 15:00:00,53.3,53.3,53.28,53.28,12890.0,46.6549,46.6549,46.6374,46.6374,12890.0
2019-12-10 15:05:00,53.29,53.29,53.26,53.27,16853.0,46.6462,46.6462,46.6199,46.6286,16853.0
2019-12-10 15:10:00,53.27,53.29,53.25,53.26,62752.0,46.6286,46.6462,46.6111,46.6199,62752.0
2019-12-10 15:15:00,53.27,53.27,53.16,53.2,32945.0,46.6286,46.6286,46.5324,46.5674,32945.0
2019-12-10 15:20:00,53.2,53.23,53.19,53.2,19322.0,46.5674,46.5936,46.5586,46.5674,19322.0
2019-12-10 15:25:00,53.2,53.21,53.17,53.17,12373.0,46.5674,46.5761,46.5411,46.5411,12373.0
2019-12-10 15:30:00,53.17,53.18,53.14,53.15,34230.0,46.5411,46.5499,46.5149,46.5236,34230.0
2019-12-10 15:35:00,53.15,53.17,53.13,53.16,46319.0,46.5236,46.5411,46.5061,46.5324,46319.0
2019-12-10 15:40:00,53.15,53.17,53.15,53.16,22144.0,46.5236,46.5411,46.5236,46.5324,22144.0
2019-12-10 15:45:00,53.15,53.19,53.13,53.19,30771.0,46.5236,46.5586,46.5061,46.5586,30771.0
2019-12-10 15:50:00,53.19,53.19,53.12,53.12,45535.0,46.5586,46.5586,46.4973,46.4973,45535.0
2019-12-10 15:55:00,53.13,53.2,53.13,53.16,138977.0,46.5061,46.5674,46.5061,46.5324,138977.0
2019-12-11 09:30:00,53.29,53.29,53.04,53.18,93443.0,46.6462,46.6462,46.4273,46.5499,93443.0
2019-12-11 09:35:00,53.16,53.23,53.15,53.23,5115.0,46.5324,46.5936,46.5236,46.5936,5115.0
2019-12-11 09:40:00,53.22,53.22,53.15,53.17,14488.0,46.5849,46.5849,46.5236,46.5411,14488.0
2019-12-11 09:45:00,53.18,53.18,53.12,53.16,15320.0,46.5499,46.5499,46.4973,46.5324,15320.0
2019-12-11 09:50:00,53.16,53.18,53.15,53.16,13109.0,46.5324,46.5499,46.5236,46.5324,13109.0
2019-12-11 09:55:00,53.16,53.19,53.15,53.17,24842.0,46.5324,46.5586,46.5236,46.5411,24842.0
2019-12-11 10:00:00,53.16,53.17,52.97,52.97,54885.0,46.5324,46.5411,46.366,46.366,54885.0
2019-12-11 10:05:00,52.97,53.01,52.94,52.97,25564.0,46.366,46.4011,46.3398,46.366,25564.0
2019-12-11 10:10:00,52.96,52.97,52.91,52.91,33112.0,46.3573,46.366,46.3135,46.3135,33112.0
2019-12-11 10:15:00,52.91,52.93,52.86,52.87,27785.0,46.3135,46.331,46.2698,46.2785,27785.0
2019-12-11 10:20:00,52.87,52.91,52.86,52.89,27821.0,46.2785,46.3135,46.2698,46.296,27821.0
2019-12-11 10:25:00,52.89,52.93,52.87,52.92,13171.0,46.296,46.331,46.2785,46.3223,13171.0
2019-12-11 10:30:00,52.93,52.96,52.9,52.92,13314.0,46.331,46.3573,46.3048,46.3223,13314.0
2019-12-11 10:35:00,52.93,52.93,52.87,52.87,11112.0,46.331,46.331,46.2785,46.2785,11112.0
2019-12-11 10:40:00,52.88,52.96,52.87,52.94,17805.0,46.2873,46.3573,46.2785,46.3398,17805.0
2019-12-11 10:45:00,52.94,52.94,52.85,52.87,20849.0,46.3398,46.3398,46.261,46.2785,20849.0
2019-12-11 10:50:00,52.87,52.87,52.8,52.85,15654.0,46.2785,46.2785,46.2172,46.261,15654.0
2019-12-11 10:55:00,52.86,52.88,52.84,52.86,27204.0,46.2698,46.2873,46.2523,46.2698,27204.0
2019-12-11 11:00:00,52.86,52.86,52.8,52.85,15799.0,46.2698,46.2698,46.2172,46.261,15799.0
2019-12-11 11:05:00,52.85,52.86,52.82,52.82,15347.0,46.261,46.2698,46.2347,46.2347,15347.0
2019-12-11 11:10:00,52.82,52.83,52.77,52.79,17919.0,46.2347,46.2435,46.191,46.2085,17919.0
2019-12-11 11:15:00,52.79,52.81,52.77,52.77,21448.0,46.2085,46.226,46.191,46.191,21448.0
2019-12-11 11:20:00,52.77,52.79,52.75,52.76,35185.0,46.191,46.2085,46.1735,46.1822,35185.0
2019-12-11 11:25:00,52.76,52.77,52.73,52.75,14704.0,46.1822,46.191,46.156,46.1735,14704.0
2019-12-11 11:30:00,52.75,52.79,52.74,52.79,12551.0,46.1735,46.2085,46.1647,46.2085,12551.0
2019-12-11 11:35:00,52.78,52.79,52.73,52.73,15874.0,46.1997,46.2085,46.156,46.156,15874.0
2019-12-11 11:40:00,52.72,52.75,52.71,52.75,9947.0,46.1472,46.1735,46.1385,46.1735,9947.0
2019-12-11 11:45:00,52.75,52.75,52.69,52.7,17274.0,46.1735,46.1735,46.121,46.1297,17274.0
2019-12-11 11:50:00,52.69,52.71,52.67,52.69,13536.0,46.121,46.1385,46.1034,46.121,13536.0
2019-12-11 11:55:00,52.69,52.7,52.65,52.67,14320.0,46.121,46.1297,46.0859,46.1034,14320.0
2019-12-11 12:00:00,52.66,52.7,52.66,52.69,62768.0,46.0947,46.1297,46.0947,46.121,62768.0
2019-12-11 12:05:00,52.68,52.68,52.62,52.63,23171.0,46.1122,46.1122,46.0597,46.0684,23171.0
2019-12-11 12:10:00,52.63,52.66,52.61,52.66,26359.0,46.0684,46.0947,46.0509,46.0947,26359.0
2019-12-11 12:15:00,52.66,52.7,52.64,52.69,17268.0,46.0947,46.1297,46.0772,46.121,17268.0
2019-12-11 12:20:00,52.7,52.72,52.69,52.72,8222.0,46.1297,46.1472,46.121,46.1472,8222.0
2019-12-11 12:25:00,52.72,52.76,52.71,52.76,10341.0,46.1472,46.1822,46.1385,46.1822,10341.0
2019-12-11 12:30:00,52.75,52.81,52.75,52.8,86424.0,46.1735,46.226,46.1735,46.2172,86424.0
2019-12-11 12:35:00,52.79,52.82,52.78,52.82,15745.0,46.2085,46.2347,46.1997,46.2347,15745.0
2019-12-11 12:40:00,52.82,52.83,52.81,52.82,10285.0,46.2347,46.2435,46.226,46.2347,10285.0
2019-12-11 12:45:00,52.83,52.85,52.82,52.84,17085.0,46.2435,46.261,46.2347,46.2523,17085.0
2019-12-11 12:50:00,52.84,52.84,52.82,52.83,12779.0,46.2523,46.2523,46.2347,46.2435,12779.0
2019-12-11 12:55:00,52.83,52.84,52.78,52.79,20781.0,46.2435,46.2523,46.1997,46.2085,20781.0
2019-12-11 13:00:00,52.79,52.79,52.73,52.76,54377.0,46.2085,46.2085,46.156,46.1822,54377.0
2019-12-11 13:05:00,52.76,52.83,52.76,52.82,9917.0,46.1822,46.2435,46.1822,46.2347,9917.0
2019-12-11 13:10:00,52.81,52.82,52.81,52.82,5444.0,46.226,46.2347,46.226,46.2347,5444.0
2019-12-11 13:15:00,52.82,52.83,52.81,52.83,12421.0,46.2347,46.2435,46.226,46.2435,12421.0
2019-12-11 13:20:00,52.83,52.84,52.81,52.82,18737.0,46.2435,46.2523,46.226,46.2347,18737.0
2019-12-11 13:25:00,52.82,52.83,52.81,52.82,8712.0,46.2347,46.2435,46.226,46.2347,8712.0
2019-12-11 13:30:00,52.83,52.85,52.82,52.84,17252.0,46.2435,46.261,46.2347,46.2523,17252.0
2019-12-11 13:35:00,52.83,52.84,52.81,52.81,6918.0,46.2435,46.2523,46.226,46.226,6918.0
2019-12-11 13:40:00,52.81,52.82,52.8,52.81,14572.0,46.226,46.2347,46.2172,46.226,14572.0
2019-12-11 13:45:00,52.8,52.82,52.8,52.81,9932.0,46.2172,46.2347,46.2172,46.226,9932.0
2019-12-11 13:50:00,52.8,52.83,52.8,52.83,8799.0,46.2172,46.2435,46.2172,46.2435,8799.0
2019-12-11 13:55:00,52.82,52.86,52.81,52.85,16083.0,46.2347,46.2698,46.226,46.261,16083.0
2019-12-11 14:00:00,52.86,52.87,52.83,52.84,20241.0,46.2698,46.2785,46.2435,46.2523,20241.0
2019-12-11 14:05:00,52.85,52.87,52.84,52.86,17579.0,46.261,46.2785,46.2523,46.2698,17579.0
2019-12-11 14:10:00,52.86,52.91,52.85,52.9,27240.0,46.2698,46.3135,46.261,46.3048,27240.0
2019-12-11 14:15:00,52.9,52.95,52.89,52.94,13208.0,46.3048,46.3485,46.296,46.3398,13208.0
2019-12-11 14:20:00,52.95,52.95,52.92,52.94,12915.0,46.3485,46.3485,46.3223,46.3398,12915.0
2019-12-11 14:25:00,52.93,52.94,52.92,52.94,10591.0,46.331,46.3398,46.3223,46.3398,10591.0
2019-12-11 14:30:00,52.94,52.94,52.91,52.92,13702.0,46.3398,46.3398,46.3135,46.3223,13702.0
2019-12-11 14:35:00,52.93,53.0,52.93,52.98,11538.0,46.331,46.3923,46.331,46.3748,11538.0
2019-12-11 14:40:00,52.98,53.06,52.96,53.04,19531.0,46.3748,46.4448,46.3573,46.4273,19531.0
2019-12-11 14:45:00,53.05,53.05,53.01,53.02,13997.0,46.4361,46.4361,46.4011,46.4098,13997.0
2019-12-11 14:50:00,53.02,53.05,52.99,53.01,14549.0,46.4098,46.4361,46.3836,46.4011,14549.0
2019-12-11 14:55:00,53.02,53.04,53.01,53.04,15800.0,46.4098,46.4273,46.4011,46.4273,15800.0
2019-12-11 15:00:00,53.04,53.06,53.02,53.06,24421.0,46.4273,46.4448,46.4098,46.4448,24421.0
2019-12-11 15:05:00,53.06,53.09,53.05,53.08,14232.0,46.4448,46.4711,46.4361,46.4623,14232.0
2019-12-11 15:10:00,53.08,53.08,53.02,53.04,23653.0,46.4623,46.4623,46.4098,46.4273,23653.0
2019-12-11 15:15:00,53.03,53.04,53.02,53.04,19556.0,46.4186,46.4273,46.4098,46.4273,19556.0
2019-12-11 15:20:00,53.03,53.05,53.03,53.04,29802.0,46.4186,46.4361,46.4186,46.4273,29802.0
2019-12-11 15:25:00,53.05,53.05,53.01,53.02,13047.0,46.4361,46.4361,46.4011,46.4098,13047.0
2019-12-11 15:30:00,53.02,53.03,52.99,52.99,51156.0,46.4098,46.4186,46.3836,46.3836,51156.0
2019-12-11 15:35:00,53.0,53.02,52.93,52.96,53226.0,46.3923,46.4098,46.331,46.3573,53226.0
2019-12-11 15:40:00,52.96,52.98,52.95,52.97,17709.0,46.3573,46.3748,46.3485,46.366,17709.0
2019-12-11 15:45:00,52.97,52.97,52.94,52.95,52235.0,46.366,46.366,46.3398,46.3485,52235.0
2019-12-11 15:50:00,52.95,53.03,52.95,53.01,117265.0,46.3485,46.4186,46.3485,46.4011,117265.0
2019-12-11 15:55:00,53.02,53.06,52.97,53.05,307639.0,46.4098,46.4448,46.366,46.4361,307639.0
2019-12-12 09:30:00,53.13,53.21,52.98,53.07,47954.0,46.5061,46.5761,46.3748,46.4536,47954.0
2019-12-12 09:35:00,53.1,53.52,53.09,53.47,36975.0,46.4798,46.8475,46.4711,46.8037,36975.0
2019-12-12 09:40:00,53.48,53.53,53.39,53.47,19625.0,46.8125,46.8562,46.7337,46.8037,19625.0
2019-12-12 09:45:00,53.48,53.52,53.41,53.5,18441.0,46.8125,46.8475,46.7512,46.83,18441.0
2019-12-12 09:50:00,53.5,53.61,53.47,53.58,30590.0,46.83,46.9263,46.8037,46.9,30590.0
2019-12-12 09:55:00,53.58,53.7,53.53,53.68,22784.0,46.9,47.005,46.8562,46.9875,22784.0
2019-12-12 10:00:00,53.68,53.86,53.68,53.84,58852.0,46.9875,47.1451,46.9875,47.1276,58852.0
2019-12-12 10:05:00,53.84,53.91,53.76,53.79,23697.0,47.1276,47.1889,47.0576,47.0838,23697.0
2019-12-12 10:10:00,53.8,53.93,53.8,53.91,28850.0,47.0926,47.2064,47.0926,47.1889,28850.0
2019-12-12 10:15:00,53.91,53.94,53.84,53.94,17671.0,47.1889,47.2151,47.1276,47.2151,17671.0
2019-12-12 10:20:00,53.92,53.96,53.9,53.94,24673.0,47.1976,47.2326,47.1801,47.2151,24673.0
2019-12-12 10:25:00,53.94,53.96,53.9,53.93,18182.0,47.2151,47.2326,47.1801,47.2064,18182.0
2019-12-12 10:30:00,53.93,53.96,53.91,53.91,22917.0,47.2064,47.2326,47.1889,47.1889,22917.0
2019-12-12 10:35:00,53.92,53.94,53.86,53.88,13455.0,47.1976,47.2151,47.1451,47.1626,13455.0
2019-12-12 10:40:00,53.89,53.9,53.81,53.81,21397.0,47.1713,47.1801,47.1013,47.1013,21397.0
2019-12-12 10:45:00,53.8,53.84,53.8,53.83,28666.0,47.0926,47.1276,47.0926,47.1188,28666.0
2019-12-12 10:50:00,53.84,53.9,53.83,53.9,21152.0,47.1276,47.1801,47.1188,47.1801,21152.0
2019-12-12 10:55:00,53.9,53.96,53.89,53.92,16797.0,47.1801,47.2326,47.1713,47.1976,16797.0
2019-12-12 11:00:00,53.92,53.97,53.91,53.94,15469.0,47.1976,47.2414,47.1889,47.2151,15469.0
2019-12-12 11:05:00,53.95,54.0,53.94,53.95,18334.0,47.2239,47.2676,47.2151,47.2239,18334.0
2019-12-12 11:10:00,53.95,53.95,53.9,53.93,11818.0,47.2239,47.2239,47.1801,47.2064,11818.0
2019-12-12 11:15:00,53.92,53.93,53.88,53.9,12004.0,47.1976,47.2064,47.1626,47.1801,12004.0
2019-12-12 11:20:00,53.9,53.91,53.81,53.85,34208.0,47.1801,47.1889,47.1013,47.1363,34208.0
2019-12-12 11:25:00,53.85,53.85,53.81,53.85,18111.0,47.1363,47.1363,47.1013,47.1363,18111.0
2019-12-12 11:30:00,53.85,53.87,53.81,53.82,13981.0,47.1363,47.1538,47.1013,47.1101,13981.0
2019-12-12 11:35:00,53.81,53.89,53.8,53.88,13999.0,47.1013,47.1713,47.0926,47.1626,13999.0
2019-12-12 11:40:00,53.88,53.88,53.83,53.85,12429.0,47.1626,47.1626,47.1188,47.1363,12429.0
2019-12-12 11:45:00,53.84,53.87,53.84,53.84,10939.0,47.1276,47.1538,47.1276,47.1276,10939.0
2019-12-12 11:50:00,53.84,53.86,53.82,53.82,18003.0,47.1276,47.1451,47.1101,47.1101,18003.0
2019-12-12 11:55:00,53.82,53.85,53.74,53.85,32828.0,47.1101,47.1363,47.04,47.1363,32828.0
2019-12-12 12:00:00,53.85,53.87,53.8,53.8,12394.0,47.1363,47.1538,47.0926,47.0926,12394.0
2019-12-12 12:05:00,53.8,53.84,53.8,53.83,21906.0,47.0926,47.1276,47.0926,47.1188,21906.0
2019-12-12 12:10:00,53.84,53.84,53.78,53.79,13603.0,47.1276,47.1276,47.0751,47.0838,13603.0
2019-12-12 12:15:00,53.79,53.83,53.76,53.77,17876.0,47.0838,47.1188,47.0576,47.0663,17876.0
2019-12-12 12:20:00,53.78,53.79,53.75,53.75,12076.0,47.0751,47.0838,47.0488,47.0488,12076.0
2019-12-12 12:25:00,53.75,53.8,53.74,53.79,19206.0,47.0488,47.0926,47.04,47.0838,19206.0
2019-12-12 12:30:00,53.79,53.88,53.78,53.88,23977.0,47.0838,47.1626,47.0751,47.1626,23977.0
2019-12-12 12:35:00,53.88,53.92,53.87,53.91,16435.0,47.1626,47.1976,47.1538,47.1889,16435.0
2019-12-12 12:40:00,53.91,53.93,53.89,53.9,13906.0,47.1889,47.2064,47.1713,47.1801,13906.0
2019-12-12 12:45:00,53.9,53.94,53.9,53.93,13250.0,47.1801,47.2151,47.1801,47.2064,13250.0
2019-12-12 12:50:00,53.93,53.96,53.89,53.9,21168.0,47.2064,47.2326,47.1713,47.1801,21168.0
2019-12-12 12:55:00,53.9,53.9,53.86,53.87,11042.0,47.1801,47.1801,47.1451,47.1538,11042.0
2019-12-12 13:00:00,53.88,53.91,53.86,53.89,34283.0,47.1626,47.1889,47.1451,47.1713,34283.0
2019-12-12 13:05:00,53.88,53.9,53.87,53.89,14907.0,47.1626,47.1801,47.1538,47.1713,14907.0
2019-12-12 13:10:00,53.88,53.91,53.88,53.88,31997.0,47.1626,47.1889,47.1626,47.1626,31997.0
2019-12-12 13:15:00,53.89,53.91,53.87,53.9,15965.0,47.1713,47.1889,47.1538,47.1801,15965.0
2019-12-12 13:20:00,53.89,53.9,53.88,53.9,6504.0,47.1713,47.1801,47.1626,47.1801,6504.0
2019-12-12 13:25:00,53.9,53.91,53.87,53.88,29958.0,47.1801,47.1889,47.1538,47.1626,29958.0
2019-12-12 13:30:00,53.88,53.89,53.85,53.86,15698.0,47.1626,47.1713,47.1363,47.1451,15698.0
2019-12-12 13:35:00,53.86,53.86,53.82,53.83,7985.0,47.1451,47.1451,47.1101,47.1188,7985.0
2019-12-12 13:40:00,53.83,53.85,53.8,53.8,18593.0,47.1188,47.1363,47.0926,47.0926,18593.0
2019-12-12 13:45:00,53.8,53.81,53.77,53.77,12755.0,47.0926,47.1013,47.0663,47.0663,12755.0
2019-12-12 13:50:00,53.78,53.81,53.77,53.8,12198.0,47.0751,47.1013,47.0663,47.0926,12198.0
2019-12-12 13:55:00,53.8,53.82,53.77,53.82,11182.0,47.0926,47.1101,47.0663,47.1101,11182.0
2019-12-12 14:00:00,53.81,53.83,53.74,53.76,26080.0,47.1013,47.1188,47.04,47.0576,26080.0
2019-12-12 14:05:00,53.76,53.81,53.75,53.8,13623.0,47.0576,47.1013,47.0488,47.0926,13623.0
2019-12-12 14:10:00,53.8,53.83,53.76,53.79,20500.0,47.0926,47.1188,47.0576,47.0838,20500.0
2019-12-12 14:15:00,53.8,53.83,53.79,53.8,11506.0,47.0926,47.1188,47.0838,47.0926,11506.0
2019-12-12 14:20:00,53.8,53.84,53.79,53.84,13650.0,47.0926,47.1276,47.0838,47.1276,13650.0
2019-12-12 14:25:00,53.83,53.85,53.81,53.83,23036.0,47.1188,47.1363,47.1013,47.1188,23036.0
2019-12-12 14:30:00,53.82,54.02,53.81,53.96,123188.0,47.1101,47.2851,47.1013,47.2326,123188.0
2019-12-12 14:35:00,53.97,53.97,53.9,53.94,19256.0,47.2414,47.2414,47.1801,47.2151,19256.0
2019-12-12 14:40:00,53.94,53.97,53.91,53.92,14348.0,47.2151,47.2414,47.1889,47.1976,14348.0
2019-12-12 14:45:00,53.92,53.92,53.84,53.85,18773.0,47.1976,47.1976,47.1276,47.1363,18773.0
2019-12-12 14:50:00,53.85,53.9,53.82,53.9,18481.0,47.1363,47.1801,47.1101,47.1801,18481.0
2019-12-12 14:55:00,53.9,53.92,53.86,53.89,16410.0,47.1801,47.1976,47.1451,47.1713,16410.0
2019-12-12 15:00:00,53.89,53.94,53.89,53.93,20652.0,47.1713,47.2151,47.1713,47.2064,20652.0
2019-12-12 15:05:00,53.93,53.96,53.92,53.93,18168.0,47.2064,47.2326,47.1976,47.2064,18168.0
2019-12-12 15:10:00,53.93,53.93,53.86,53.87,14773.0,47.2064,47.2064,47.1451,47.1538,14773.0
2019-12-12 15:15:00,53.88,53.92,53.86,53.91,27732.0,47.1626,47.1976,47.1451,47.1889,27732.0
2019-12-12 15:20:00,53.91,53.91,53.87,53.87,17181.0,47.1889,47.1889,47.1538,47.1538,17181.0
2019-12-12 15:25:00,53.88,53.96,53.86,53.95,27612.0,47.1626,47.2326,47.1451,47.2239,27612.0
2019-12-12 15:30:00,53.96,53.96,53.9,53.94,24057.0,47.2326,47.2326,47.1801,47.2151,24057.0
2019-12-12 15:35:00,53.94,53.97,53.89,53.91,26885.0,47.2151,47.2414,47.1713,47.1889,26885.0
2019-12-12 15:40:00,53.91,53.96,53.9,53.93,55309.0,47.1889,47.2326,47.1801,47.2064,55309.0
2019-12-12 15:45:00,53.93,54.01,53.92,54.01,81039.0,47.2064,47.2764,47.1976,47.2764,81039.0
2019-12-12 15:50:00,54.01,54.04,54.01,54.02,107315.0,47.2764,47.3026,47.2764,47.2851,107315.0
2019-12-12 15:55:00,54.03,54.03,53.89,53.89,157950.0,47.2939,47.2939,47.1713,47.1713,157950.0
2019-12-13 09:30:00,53.73,53.88,53.67,53.79,54683.0,47.0313,47.1626,46.9788,47.0838,54683.0
2019-12-13 09:35:00,53.78,53.94,53.75,53.92,8345.0,47.0751,47.2151,47.0488,47.1976,8345.0
2019-12-13 09:40:00,53.93,53.93,53.83,53.83,18241.0,47.2064,47.2064,47.1188,47.1188,18241.0
2019-12-13 09:45:00,53.83,53.85,53.77,53.78,23979.0,47.1188,47.1363,47.0663,47.0751,23979.0
2019-12-13 09:50:00,53.78,53.87,53.75,53.85,18064.0,47.0751,47.1538,47.0488,47.1363,18064.0
2019-12-13 09:55:00,53.85,53.86,53.79,53.81,19035.0,47.1363,47.1451,47.0838,47.1013,19035.0
2019-12-13 10:00:00,53.8,53.98,53.76,53.94,47614.0,47.0926,47.2501,47.0576,47.2151,47614.0
2019-12-13 10:05:00,53.94,53.97,53.82,53.83,25019.0,47.2151,47.2414,47.1101,47.1188,25019.0
2019-12-13 10:10:00,53.83,53.87,53.69,53.72,27317.0,47.1188,47.1538,46.9963,47.0225,27317.0
2019-12-13 10:15:00,53.73,53.74,53.66,53.69,32838.0,47.0313,47.04,46.97,46.9963,32838.0
2019-12-13 10:20:00,53.68,53.68,53.56,53.59,27399.0,46.9875,46.9875,46.8825,46.9087,27399.0
2019-12-13 10:25:00,53.59,53.59,53.42,53.43,52862.0,46.9087,46.9087,46.7599,46.7687,52862.0
2019-12-13 10:30:00,53.42,53.47,53.36,53.41,76275.0,46.7599,46.8037,46.7074,46.7512,76275.0
2019-12-13 10:35:00,53.41,53.43,53.27,53.29,67706.0,46.7512,46.7687,46.6286,46.6462,67706.0
2019-12-13 10:40:00,53.29,53.34,53.24,53.24,41115.0,46.6462,46.6899,46.6024,46.6024,41115.0
2019-12-13 10:45:00,53.23,53.3,53.16,53.18,44083.0,46.5936,46.6549,46.5324,46.5499,44083.0
2019-12-13 10:50:00,53.18,53.21,53.09,53.09,38342.0,46.5499,46.5761,46.4711,46.4711,38342.0
2019-12-13 10:55:00,53.1,53.12,53.05,53.09,42647.0,46.4798,46.4973,46.4361,46.4711,42647.0
2019-12-13 11:00:00,53.09,53.13,53.07,53.07,21002.0,46.4711,46.5061,46.4536,46.4536,21002.0
2019-12-13 11:05:00,53.08,53.12,53.06,53.12,26684.0,46.4623,46.4973,46.4448,46.4973,26684.0
2019-12-13 11:10:00,53.12,53.18,53.1,53.13,24577.0,46.4973,46.5499,46.4798,46.5061,24577.0
2019-12-13 11:15:00,53.13,53.13,53.04,53.04,26258.0,46.5061,46.5061,46.4273,46.4273,26258.0
2019-12-13 11:20:00,53.04,53.04,52.98,53.0,46349.0,46.4273,46.4273,46.3748,46.3923,46349.0
2019-12-13 11:25:00,53.0,53.01,52.93,52.94,22506.0,46.3923,46.4011,46.331,46.3398,22506.0
2019-12-13 11:30:00,52.94,53.01,52.91,52.97,24129.0,46.3398,46.4011,46.3135,46.366,24129.0
2019-12-13 11:35:00,52.98,53.04,52.94,52.96,23076.0,46.3748,46.4273,46.3398,46.3573,23076.0
2019-12-13 11:40:00,52.95,53.01,52.94,52.98,16341.0,46.3485,46.4011,46.3398,46.3748,16341.0
2019-12-13 11:45:00,52.98,53.04,52.96,52.98,17112.0,46.3748,46.4273,46.3573,46.3748,17112.0
2019-12-13 11:50:00,52.99,53.06,52.99,53.06,17200.0,46.3836,46.4448,46.3836,46.4448,17200.0
2019-12-13 11:55:00,53.05,53.11,53.04,53.1,13931.0,46.4361,46.4886,46.4273,46.4798,13931.0
2019-12-13 12:00:00,53.11,53.13,53.08,53.08,20856.0,46.4886,46.5061,46.4623,46.4623,20856.0
2019-12-13 12:05:00,53.08,53.1,53.04,53.04,34911.0,46.4623,46.4798,46.4273,46.4273,34911.0
2019-12-13 12:10:00,53.04,53.06,53.01,53.03,15871.0,46.4273,46.4448,46.4011,46.4186,15871.0
2019-12-13 12:15:00,53.03,53.04,52.99,53.02,34885.0,46.4186,46.4273,46.3836,46.4098,34885.0
2019-12-13 12:20:00,53.02,53.11,53.0,53.11,30847.0,46.4098,46.4886,46.3923,46.4886,30847.0
2019-12-13 12:25:00,53.11,53.16,53.11,53.14,13208.0,46.4886,46.5324,46.4886,46.5149,13208.0
2019-12-13 12:30:00,53.14,53.17,53.12,53.17,18615.0,46.5149,46.5411,46.4973,46.5411,18615.0
2019-12-13 12:35:00,53.16,53.21,53.16,53.21,13216.0,46.5324,46.5761,46.5324,46.5761,13216.0
2019-12-13 12:40:00,53.21,53.21,53.16,53.18,14865.0,46.5761,46.5761,46.5324,46.5499,14865.0
2019-12-13 12:45:00,53.18,53.18,53.11,53.13,10071.0,46.5499,46.5499,46.4886,46.5061,10071.0
2019-12-13 12:50:00,53.13,53.14,53.12,53.13,14674.0,46.5061,46.5149,46.4973,46.5061,14674.0
2019-12-13 12:55:00,53.13,53.14,53.1,53.12,32448.0,46.5061,46.5149,46.4798,46.4973,32448.0
2019-12-13 13:00:00,53.12,53.13,53.1,53.11,18689.0,46.4973,46.5061,46.4798,46.4886,18689.0
2019-12-13 13:05:00,53.11,53.13,53.09,53.12,17647.0,46.4886,46.5061,46.4711,46.4973,17647.0
2019-12-13 13:10:00,53.13,53.16,53.12,53.15,12123.0,46.5061,46.5324,46.4973,46.5236,12123.0
2019-12-13 13:15:00,53.16,53.2,53.15,53.19,10473.0,46.5324,46.5674,46.5236,46.5586,10473.0
2019-12-13 13:20:00,53.2,53.23,53.2,53.23,7763.0,46.5674,46.5936,46.5674,46.5936,7763.0
2019-12-13 13:25:00,53.22,53.23,53.2,53.23,9927.0,46.5849,46.5936,46.5674,46.5936,9927.0
2019-12-13 13:30:00,53.23,53.25,53.23,53.23,13806.0,46.5936,46.6111,46.5936,46.5936,13806.0
2019-12-13 13:35:00,53.23,53.25,53.21,53.23,16248.0,46.5936,46.6111,46.5761,46.5936,16248.0
2019-12-13 13:40:00,53.23,53.26,53.22,53.23,14833.0,46.5936,46.6199,46.5849,46.5936,14833.0
2019-12-13 13:45:00,53.23,53.23,53.19,53.2,10251.0,46.5936,46.5936,46.5586,46.5674,10251.0
2019-12-13 13:50:00,53.19,53.22,53.19,53.22,16443.0,46.5586,46.5849,46.5586,46.5849,16443.0
2019-12-13 13:55:00,53.21,53.22,53.19,53.2,22080.0,46.5761,46.5849,46.5586,46.5674,22080.0
2019-12-13 14:00:00,53.2,53.21,53.15,53.17,24267.0,46.5674,46.5761,46.5236,46.5411,24267.0
2019-12-13 14:05:00,53.18,53.21,53.15,53.2,12320.0,46.5499,46.5761,46.5236,46.5674,12320.0
2019-12-13 14:10:00,53.2,53.21,53.17,53.18,14570.0,46.5674,46.5761,46.5411,46.5499,14570.0
2019-12-13 14:15:00,53.17,53.19,53.17,53.19,15231.0,46.5411,46.5586,46.5411,46.5586,15231.0
2019-12-13 14:20:00,53.19,53.19,53.18,53.19,9492.0,46.5586,46.5586,46.5499,46.5586,9492.0
2019-12-13 14:25:00,53.18,53.2,53.18,53.2,9894.0,46.5499,46.5674,46.5499,46.5674,9894.0
2019-12-13 14:30:00,53.2,53.21,53.19,53.21,15058.0,46.5674,46.5761,46.5586,46.5761,15058.0
2019-12-13 14:35:00,53.21,53.21,53.18,53.2,16289.0,46.5761,46.5761,46.5499,46.5674,16289.0
2019-12-13 14:40:00,53.19,53.22,53.19,53.21,17148.0,46.5586,46.5849,46.5586,46.5761,17148.0
2019-12-13 14:45:00,53.22,53.22,53.21,53.21,9180.0,46.5849,46.5849,46.5761,46.5761,9180.0
2019-12-13 14:50:00,53.21,53.23,53.2,53.22,20742.0,46.5761,46.5936,46.5674,46.5849,20742.0
2019-12-13 14:55:00,53.23,53.24,53.22,53.23,7490.0,46.5936,46.6024,46.5849,46.5936,7490.0
2019-12-13 15:00:00,53.24,53.25,53.23,53.24,13389.0,46.6024,46.6111,46.5936,46.6024,13389.0
2019-12-13 15:05:00,53.24,53.25,53.24,53.25,14594.0,46.6024,46.6111,46.6024,46.6111,14594.0
2019-12-13 15:10:00,53.25,53.25,53.22,53.23,37778.0,46.6111,46.6111,46.5849,46.5936,37778.0
2019-12-13 15:15:00,53.23,53.25,53.22,53.25,30659.0,46.5936,46.6111,46.5849,46.6111,30659.0
2019-12-13 15:20:00,53.25,53.25,53.2,53.21,43769.0,46.6111,46.6111,46.5674,46.5761,43769.0
2019-12-13 15:25:00,53.21,53.21,53.18,53.19,28591.0,46.5761,46.5761,46.5499,46.5586,28591.0
2019-12-13 15:30:00,53.19,53.21,53.18,53.19,74596.0,46.5586,46.5761,46.5499,46.5586,74596.0
2019-12-13 15:35:00,53.18,53.21,53.18,53.21,59121.0,46.5499,46.5761,46.5499,46.5761,59121.0
2019-12-13 15:40:00,53.21,53.23,53.2,53.23,52911.0,46.5761,46.5936,46.5674,46.5936,52911.0
2019-12-13 15:45:00,53.23,53.24,53.22,53.23,52418.0,46.5936,46.6024,46.5849,46.5936,52418.0
2019-12-13 15:50:00,53.24,53.26,53.23,53.24,100084.0,46.6024,46.6199,46.5936,46.6024,100084.0
2019-12-13 15:55:00,53.24,53.25,53.17,53.18,302123.0,46.6024,46.6111,46.5411,46.5499,302123.0
2019-12-16 09:30:00,53.22,53.26,52.99,53.1,112691.0,46.5849,46.6199,46.3836,46.4798,112691.0
2019-12-16 09:35:00,53.08,53.11,52.43,52.56,319219.0,46.4623,46.4886,45.8934,46.0072,319219.0
2019-12-16 09:40:00,52.54,52.96,52.52,52.72,129694.0,45.9897,46.3573,45.9721,46.1472,129694.0
2019-12-16 09:45:00,52.69,52.76,52.49,52.67,132960.0,46.121,46.1822,45.9459,46.1034,132960.0
2019-12-16 09:50:00,52.67,52.87,52.56,52.79,117592.0,46.1034,46.2785,46.0072,46.2085,117592.0
2019-12-16 09:55:00,52.79,52.82,52.61,52.68,25203.0,46.2085,46.2347,46.0509,46.1122,25203.0
2019-12-16 10:00:00,52.68,52.77,52.63,52.65,49616.0,46.1122,46.191,46.0684,46.0859,49616.0
2019-12-16 10:05:00,52.66,52.74,52.55,52.74,79982.0,46.0947,46.1647,45.9984,46.1647,79982.0
2019-12-16 10:10:00,52.73,52.94,52.73,52.8,51320.0,46.156,46.3398,46.156,46.2172,51320.0
2019-12-16 10:15:00,52.8,52.91,52.75,52.85,35148.0,46.2172,46.3135,46.1735,46.261,35148.0
2019-12-16 10:20:00,52.87,53.05,52.87,52.99,30010.0,46.2785,46.4361,46.2785,46.3836,30010.0
2019-12-16 10:25:00,53.0,53.05,52.97,52.97,32747.0,46.3923,46.4361,46.366,46.366,32747.0
2019-12-16 10:30:00,52.97,52.98,52.87,52.96,25382.0,46.366,46.3748,46.2785,46.3573,25382.0
2019-12-16 10:35:00,52.96,53.0,52.9,53.0,40744.0,46.3573,46.3923,46.3048,46.3923,40744.0
2019-12-16 10:40:00,53.0,53.03,52.96,52.97,28852.0,46.3923,46.4186,46.3573,46.366,28852.0
2019-12-16 10:45:00,52.97,53.02,52.94,52.98,18375.0,46.366,46.4098,46.3398,46.3748,18375.0
2019-12-16 10:50:00,52.98,53.07,52.98,53.06,14251.0,46.3748,46.4536,46.3748,46.4448,14251.0
2019-12-16 10:55:00,53.07,53.07,53.03,53.05,14822.0,46.4536,46.4536,46.4186,46.4361,14822.0
2019-12-16 11:00:00,53.05,53.08,53.03,53.07,16108.0,46.4361,46.4623,46.4186,46.4536,16108.0
2019-12-16 11:05:00,53.07,53.11,53.02,53.04,24934.0,46.4536,46.4886,46.4098,46.4273,24934.0
2019-12-16 11:10:00,53.04,53.09,53.03,53.07,12377.0,46.4273,46.4711,46.4186,46.4536,12377.0
2019-12-16 11:15:00,53.06,53.06,53.03,53.03,15527.0,46.4448,46.4448,46.4186,46.4186,15527.0
2019-12-16 11:20:00,53.04,53.05,53.01,53.03,15919.0,46.4273,46.4361,46.4011,46.4186,15919.0
2019-12-16 11:25:00,53.03,53.07,53.02,53.05,15954.0,46.4186,46.4536,46.4098,46.4361,15954.0
2019-12-16 11:30:00,53.05,53.06,53.01,53.01,13315.0,46.4361,46.4448,46.4011,46.4011,13315.0
2019-12-16 11:35:00,53.02,53.1,53.01,53.1,27107.0,46.4098,46.4798,46.4011,46.4798,27107.0
2019-12-16 11:40:00,53.1,53.14,53.09,53.13,10591.0,46.4798,46.5149,46.4711,46.5061,10591.0
2019-12-16 11:45:00,53.13,53.14,53.12,53.12,7354.0,46.5061,46.5149,46.4973,46.4973,7354.0
2019-12-16 11:50:00,53.12,53.16,53.12,53.15,16173.0,46.4973,46.5324,46.4973,46.5236,16173.0
2019-12-16 11:55:00,53.16,53.2,53.15,53.18,15311.0,46.5324,46.5674,46.5236,46.5499,15311.0
2019-12-16 12:00:00,53.19,53.19,53.16,53.16,11522.0,46.5586,46.5586,46.5324,46.5324,11522.0
2019-12-16 12:05:00,53.17,53.17,53.12,53.13,17719.0,46.5411,46.5411,46.4973,46.5061,17719.0
2019-12-16 12:10:00,53.12,53.13,53.11,53.11,9958.0,46.4973,46.5061,46.4886,46.4886,9958.0
2019-12-16 12:15:00,53.11,53.13,53.1,53.11,13665.0,46.4886,46.5061,46.4798,46.4886,13665.0
2019-12-16 12:20:00,53.11,53.12,53.1,53.1,11943.0,46.4886,46.4973,46.4798,46.4798,11943.0
2019-12-16 12:25:00,53.1,53.1,53.08,53.08,11483.0,46.4798,46.4798,46.4623,46.4623,11483.0
2019-12-16 12:30:00,53.09,53.14,53.08,53.1,26570.0,46.4711,46.5149,46.4623,46.4798,26570.0
2019-12-16 12:35:00,53.11,53.12,53.1,53.12,13859.0,46.4886,46.4973,46.4798,46.4973,13859.0
2019-12-16 12:40:00,53.12,53.12,53.09,53.1,9725.0,46.4973,46.4973,46.4711,46.4798,9725.0
2019-12-16 12:45:00,53.1,53.1,53.07,53.08,11973.0,46.4798,46.4798,46.4536,46.4623,11973.0
2019-12-16 12:50:00,53.07,53.08,53.07,53.07,10339.0,46.4536,46.4623,46.4536,46.4536,10339.0
2019-12-16 12:55:00,53.07,53.08,53.05,53.05,12757.0,46.4536,46.4623,46.4361,46.4361,12757.0
2019-12-16 13:00:00,53.05,53.09,53.05,53.09,14613.0,46.4361,46.4711,46.4361,46.4711,14613.0
2019-12-16 13:05:00,53.09,53.17,53.09,53.16,12502.0,46.4711,46.5411,46.4711,46.5324,12502.0
2019-12-16 13:10:00,53.17,53.17,53.15,53.15,9548.0,46.5411,46.5411,46.5236,46.5236,9548.0
2019-12-16 13:15:00,53.16,53.17,53.14,53.16,18420.0,46.5324,46.5411,46.5149,46.5324,18420.0
2019-12-16 13:20:00,53.17,53.21,53.16,53.21,17557.0,46.5411,46.5761,46.5324,46.5761,17557.0
2019-12-16 13:25:00,53.21,53.24,53.2,53.23,16569.0,46.5761,46.6024,46.5674,46.5936,16569.0
2019-12-16 13:30:00,53.23,53.24,53.21,53.23,26212.0,46.5936,46.6024,46.5761,46.5936,26212.0
2019-12-16 13:35:00,53.22,53.23,53.2,53.21,25125.0,46.5849,46.5936,46.5674,46.5761,25125.0
2019-12-16 13:40:00,53.21,53.21,53.19,53.2,19941.0,46.5761,46.5761,46.5586,46.5674,19941.0
2019-12-16 13:45:00,53.19,53.27,53.19,53.27,17598.0,46.5586,46.6286,46.5586,46.6286,17598.0
2019-12-16 13:50:00,53.27,53.3,53.26,53.27,25044.0,46.6286,46.6549,46.6199,46.6286,25044.0
2019-12-16 13:55:00,53.27,53.29,53.26,53.27,18503.0,46.6286,46.6462,46.6199,46.6286,18503.0
2019-12-16 14:00:00,53.28,53.29,53.27,53.29,10209.0,46.6374,46.6462,46.6286,46.6462,10209.0
2019-12-16 14:05:00,53.29,53.29,53.26,53.26,18549.0,46.6462,46.6462,46.6199,46.6199,18549.0
2019-12-16 14:10:00,53.26,53.26,53.24,53.24,13222.0,46.6199,46.6199,46.6024,46.6024,13222.0
2019-12-16 14:15:00,53.24,53.24,53.21,53.22,15890.0,46.6024,46.6024,46.5761,46.5849,15890.0
2019-12-16 14:20:00,53.22,53.22,53.21,53.21,8860.0,46.5849,46.5849,46.5761,46.5761,8860.0
2019-12-16 14:25:00,53.21,53.22,53.21,53.22,15113.0,46.5761,46.5849,46.5761,46.5849,15113.0
2019-12-16 14:30:00,53.22,53.24,53.21,53.23,13432.0,46.5849,46.6024,46.5761,46.5936,13432.0
2019-12-16 14:35:00,53.23,53.24,53.22,53.23,18918.0,46.5936,46.6024,46.5849,46.5936,18918.0
2019-12-16 14:40:00,53.24,53.24,53.2,53.23,52488.0,46.6024,46.6024,46.5674,46.5936,52488.0
2019-12-16 14:45:00,53.23,53.23,53.22,53.22,16561.0,46.5936,46.5936,46.5849,46.5849,16561.0
2019-12-16 14:50:00,53.23,53.23,53.11,53.11,17197.0,46.5936,46.5936,46.4886,46.4886,17197.0
2019-12-16 14:55:00,53.11,53.11,53.09,53.1,17775.0,46.4886,46.4886,46.4711,46.4798,17775.0
2019-12-16 15:00:00,53.1,53.12,53.07,53.08,36002.0,46.4798,46.4973,46.4536,46.4623,36002.0
2019-12-16 15:05:00,53.09,53.1,53.08,53.08,24998.0,46.4711,46.4798,46.4623,46.4623,24998.0
2019-12-16 15:10:00,53.08,53.11,53.07,53.11,37457.0,46.4623,46.4886,46.4536,46.4886,37457.0
2019-12-16 15:15:00,53.11,53.12,53.1,53.12,23591.0,46.4886,46.4973,46.4798,46.4973,23591.0
2019-12-16 15:20:00,53.11,53.13,53.1,53.11,47542.0,46.4886,46.5061,46.4798,46.4886,47542.0
2019-12-16 15:25:00,53.11,53.11,53.09,53.09,23814.0,46.4886,46.4886,46.4711,46.4711,23814.0
2019-12-16 15:30:00,53.1,53.12,53.05,53.11,56437.0,46.4798,46.4973,46.4361,46.4886,56437.0
2019-12-16 15:35:00,53.11,53.12,53.08,53.09,38483.0,46.4886,46.4973,46.4623,46.4711,38483.0
2019-12-16 15:40:00,53.08,53.1,53.07,53.08,44171.0,46.4623,46.4798,46.4536,46.4623,44171.0
2019-12-16 15:45:00,53.07,53.08,53.04,53.07,61583.0,46.4536,46.4623,46.4273,46.4536,61583.0
2019-12-16 15:50:00,53.07,53.1,53.05,53.07,72103.0,46.4536,46.4798,46.4361,46.4536,72103.0
2019-12-16 15:55:00,53.07,53.09,53.06,53.08,183027.0,46.4536,46.4711,46.4448,46.4623,183027.0
2019-12-17 09:30:00,53.2,53.39,53.1,53.39,52569.0,46.5674,46.7337,46.4798,46.7337,52569.0
2019-12-17 09:35:00,53.39,53.5,53.38,53.45,29648.0,46.7337,46.83,46.7249,46.7862,29648.0
2019-12-17 09:40:00,53.46,53.53,53.46,53.52,23234.0,46.795,46.8562,46.795,46.8475,23234.0
2019-12-17 09:45:00,53.53,53.65,53.52,53.58,31191.0,46.8562,46.9613,46.8475,46.9,31191.0
2019-12-17 09:50:00,53.58,53.59,53.46,53.59,32013.0,46.9,46.9087,46.795,46.9087,32013.0
2019-12-17 09:55:00,53.59,53.6,53.47,53.53,34577.0,46.9087,46.9175,46.8037,46.8562,34577.0
2019-12-17 10:00:00,53.53,53.55,53.48,53.5,48001.0,46.8562,46.8737,46.8125,46.83,48001.0
2019-12-17 10:05:00,53.51,53.55,53.46,53.52,23556.0,46.8387,46.8737,46.795,46.8475,23556.0
2019-12-17 10:10:00,53.52,53.54,53.41,53.41,30282.0,46.8475,46.865,46.7512,46.7512,30282.0
2019-12-17 10:15:00,53.41,53.44,53.37,53.42,21616.0,46.7512,46.7774,46.7162,46.7599,21616.0
2019-12-17 10:20:00,53.43,53.46,53.42,53.45,21404.0,46.7687,46.795,46.7599,46.7862,21404.0
2019-12-17 10:25:00,53.44,53.44,53.38,53.38,21482.0,46.7774,46.7774,46.7249,46.7249,21482.0
2019-12-17 10:30:00,53.39,53.42,53.35,53.42,17606.0,46.7337,46.7599,46.6987,46.7599,17606.0
2019-12-17 10:35:00,53.43,53.44,53.41,53.43,15900.0,46.7687,46.7774,46.7512,46.7687,15900.0
2019-12-17 10:40:00,53.43,53.43,53.36,53.39,16836.0,46.7687,46.7687,46.7074,46.7337,16836.0
2019-12-17 10:45:00,53.39,53.44,53.38,53.43,13499.0,46.7337,46.7774,46.7249,46.7687,13499.0
2019-12-17 10:50:00,53.44,53.45,53.39,53.4,22680.0,46.7774,46.7862,46.7337,46.7424,22680.0
2019-12-17 10:55:00,53.4,53.4,53.33,53.36,11045.0,46.7424,46.7424,46.6812,46.7074,11045.0
2019-12-17 11:00:00,53.37,53.38,53.32,53.34,16398.0,46.7162,46.7249,46.6724,46.6899,16398.0
2019-12-17 11:05:00,53.34,53.35,53.29,53.29,11349.0,46.6899,46.6987,46.6462,46.6462,11349.0
2019-12-17 11:10:00,53.29,53.32,53.28,53.32,11781.0,46.6462,46.6724,46.6374,46.6724,11781.0
2019-12-17 11:15:00,53.31,53.32,53.26,53.26,12203.0,46.6637,46.6724,46.6199,46.6199,12203.0
2019-12-17 11:20:00,53.26,53.3,53.25,53.29,14679.0,46.6199,46.6549,46.6111,46.6462,14679.0
2019-12-17 11:25:00,53.3,53.3,53.22,53.23,13209.0,46.6549,46.6549,46.5849,46.5936,13209.0
2019-12-17 11:30:00,53.23,53.23,53.16,53.18,14905.0,46.5936,46.5936,46.5324,46.5499,14905.0
2019-12-17 11:35:00,53.18,53.24,53.18,53.22,14771.0,46.5499,46.6024,46.5499,46.5849,14771.0
2019-12-17 11:40:00,53.22,53.24,53.21,53.22,8990.0,46.5849,46.6024,46.5761,46.5849,8990.0
2019-12-17 11:45:00,53.22,53.28,53.21,53.26,21723.0,46.5849,46.6374,46.5761,46.6199,21723.0
2019-12-17 11:50:00,53.27,53.3,53.26,53.27,10085.0,46.6286,46.6549,46.6199,46.6286,10085.0
2019-12-17 11:55:00,53.28,53.28,53.24,53.28,12384.0,46.6374,46.6374,46.6024,46.6374,12384.0
2019-12-17 12:00:00,53.28,53.3,53.26,53.28,11502.0,46.6374,46.6549,46.6199,46.6374,11502.0
2019-12-17 12:05:00,53.27,53.28,53.26,53.28,12290.0,46.6286,46.6374,46.6199,46.6374,12290.0
2019-12-17 12:10:00,53.27,53.29,53.25,53.29,23287.0,46.6286,46.6462,46.6111,46.6462,23287.0
2019-12-17 12:15:00,53.28,53.3,53.28,53.28,8572.0,46.6374,46.6549,46.6374,46.6374,8572.0
2019-12-17 12:20:00,53.28,53.29,53.27,53.28,7829.0,46.6374,46.6462,46.6286,46.6374,7829.0
2019-12-17 12:25:00,53.29,53.3,53.27,53.28,12956.0,46.6462,46.6549,46.6286,46.6374,12956.0
2019-12-17 12:30:00,53.28,53.29,53.26,53.28,15746.0,46.6374,46.6462,46.6199,46.6374,15746.0
2019-12-17 12:35:00,53.28,53.28,53.26,53.28,8397.0,46.6374,46.6374,46.6199,46.6374,8397.0
2019-12-17 12:40:00,53.27,53.28,53.25,53.26,9856.0,46.6286,46.6374,46.6111,46.6199,9856.0
2019-12-17 12:45:00,53.26,53.26,53.23,53.23,7094.0,46.6199,46.6199,46.5936,46.5936,7094.0
2019-12-17 12:50:00,53.23,53.26,53.23,53.26,13920.0,46.5936,46.6199,46.5936,46.6199,13920.0
2019-12-17 12:55:00,53.26,53.28,53.25,53.26,8318.0,46.6199,46.6374,46.6111,46.6199,8318.0
2019-12-17 13:00:00,53.26,53.3,53.25,53.27,34502.0,46.6199,46.6549,46.6111,46.6286,34502.0
2019-12-17 13:05:00,53.27,53.27,53.25,53.26,8643.0,46.6286,46.6286,46.6111,46.6199,8643.0
2019-12-17 13:10:00,53.25,53.26,53.24,53.24,6317.0,46.6111,46.6199,46.6024,46.6024,6317.0
2019-12-17 13:15:00,53.24,53.26,53.23,53.23,12854.0,46.6024,46.6199,46.5936,46.5936,12854.0
2019-12-17 13:20:00,53.23,53.24,53.21,53.21,7702.0,46.5936,46.6024,46.5761,46.5761,7702.0
2019-12-17 13:25:00,53.22,53.22,53.21,53.21,6760.0,46.5849,46.5849,46.5761,46.5761,6760.0
2019-12-17 13:30:00,53.21,53.21,53.15,53.17,16724.0,46.5761,46.5761,46.5236,46.5411,16724.0
2019-12-17 13:35:00,53.18,53.18,53.17,53.17,7927.0,46.5499,46.5499,46.5411,46.5411,7927.0
2019-12-17 13:40:00,53.17,53.2,53.17,53.19,13251.0,46.5411,46.5674,46.5411,46.5586,13251.0
2019-12-17 13:45:00,53.19,53.21,53.16,53.18,14185.0,46.5586,46.5761,46.5324,46.5499,14185.0
2019-12-17 13:50:00,53.18,53.19,53.15,53.17,8682.0,46.5499,46.5586,46.5236,46.5411,8682.0
2019-12-17 13:55:00,53.18,53.2,53.17,53.2,9841.0,46.5499,46.5674,46.5411,46.5674,9841.0
2019-12-17 14:00:00,53.2,53.21,53.17,53.18,26046.0,46.5674,46.5761,46.5411,46.5499,26046.0
2019-12-17 14:05:00,53.18,53.19,53.15,53.17,10939.0,46.5499,46.5586,46.5236,46.5411,10939.0
2019-12-17 14:10:00,53.16,53.18,53.16,53.16,10690.0,46.5324,46.5499,46.5324,46.5324,10690.0
2019-12-17 14:15:00,53.16,53.18,53.16,53.17,20877.0,46.5324,46.5499,46.5324,46.5411,20877.0
2019-12-17 14:20:00,53.17,53.18,53.15,53.16,10721.0,46.5411,46.5499,46.5236,46.5324,10721.0
2019-12-17 14:25:00,53.17,53.18,53.16,53.16,20946.0,46.5411,46.5499,46.5324,46.5324,20946.0
2019-12-17 14:30:00,53.16,53.17,53.14,53.14,16607.0,46.5324,46.5411,46.5149,46.5149,16607.0
2019-12-17 14:35:00,53.15,53.17,53.14,53.16,13857.0,46.5236,46.5411,46.5149,46.5324,13857.0
2019-12-17 14:40:00,53.17,53.18,53.16,53.18,7791.0,46.5411,46.5499,46.5324,46.5499,7791.0
2019-12-17 14:45:00,53.18,53.21,53.17,53.2,13724.0,46.5499,46.5761,46.5411,46.5674,13724.0
2019-12-17 14:50:00,53.2,53.21,53.2,53.2,8106.0,46.5674,46.5761,46.5674,46.5674,8106.0
2019-12-17 14:55:00,53.21,53.25,53.2,53.24,16299.0,46.5761,46.6111,46.5674,46.6024,16299.0
2019-12-17 15:00:00,53.23,53.24,53.19,53.23,13832.0,46.5936,46.6024,46.5586,46.5936,13832.0
2019-12-17 15:05:00,53.23,53.25,53.23,53.25,18358.0,46.5936,46.6111,46.5936,46.6111,18358.0
2019-12-17 15:10:00,53.25,53.25,53.23,53.23,12952.0,46.6111,46.6111,46.5936,46.5936,12952.0
2019-12-17 15:15:00,53.24,53.25,53.22,53.24,12922.0,46.6024,46.6111,46.5849,46.6024,12922.0
2019-12-17 15:20:00,53.24,53.28,53.23,53.27,21815.0,46.6024,46.6374,46.5936,46.6286,21815.0
2019-12-17 15:25:00,53.27,53.28,53.26,53.27,14137.0,46.6286,46.6374,46.6199,46.6286,14137.0
2019-12-17 15:30:00,53.27,53.28,53.25,53.28,31475.0,46.6286,46.6374,46.6111,46.6374,31475.0
2019-12-17 15:35:00,53.28,53.28,53.23,53.23,38419.0,46.6374,46.6374,46.5936,46.5936,38419.0
2019-12-17 15:40:00,53.23,53.24,53.19,53.2,36425.0,46.5936,46.6024,46.5586,46.5674,36425.0
2019-12-17 15:45:00,53.19,53.21,53.14,53.15,30123.0,46.5586,46.5761,46.5149,46.5236,30123.0
2019-12-17 15:50:00,53.15,53.18,53.12,53.15,68072.0,46.5236,46.5499,46.4973,46.5236,68072.0
2019-12-17 15:55:00,53.15,53.17,53.09,53.09,163676.0,46.5236,46.5411,46.4711,46.4711,163676.0
2019-12-18 09:30:00,53.33,53.33,53.2,53.28,57613.0,46.6812,46.6812,46.5674,46.6374,57613.0
2019-12-18 09:35:00,53.29,53.3,53.12,53.13,20795.0,46.6462,46.6549,46.4973,46.5061,20795.0
2019-12-18 09:40:00,53.13,53.22,53.13,53.17,14081.0,46.5061,46.5849,46.5061,46.5411,14081.0
2019-12-18 09:45:00,53.17,53.17,53.05,53.06,28259.0,46.5411,46.5411,46.4361,46.4448,28259.0
2019-12-18 09:50:00,53.06,53.13,53.05,53.13,21469.0,46.4448,46.5061,46.4361,46.5061,21469.0
2019-12-18 09:55:00,53.13,53.2,53.12,53.18,26503.0,46.5061,46.5674,46.4973,46.5499,26503.0
2019-12-18 10:00:00,53.18,53.2,53.14,53.19,18738.0,46.5499,46.5674,46.5149,46.5586,18738.0
2019-12-18 10:05:00,53.19,53.2,53.07,53.09,20356.0,46.5586,46.5674,46.4536,46.4711,20356.0
2019-12-18 10:10:00,53.08,53.12,53.06,53.1,22070.0,46.4623,46.4973,46.4448,46.4798,22070.0
2019-12-18 10:15:00,53.1,53.14,53.09,53.11,26484.0,46.4798,46.5149,46.4711,46.4886,26484.0
2019-12-18 10:20:00,53.11,53.11,53.07,53.1,31985.0,46.4886,46.4886,46.4536,46.4798,31985.0
2019-12-18 10:25:00,53.1,53.11,53.03,53.08,23476.0,46.4798,46.4886,46.4186,46.4623,23476.0
2019-12-18 10:30:00,53.08,53.13,53.05,53.13,17828.0,46.4623,46.5061,46.4361,46.5061,17828.0
2019-12-18 10:35:00,53.13,53.13,53.1,53.1,12990.0,46.5061,46.5061,46.4798,46.4798,12990.0
2019-12-18 10:40:00,53.1,53.11,53.07,53.08,10938.0,46.4798,46.4886,46.4536,46.4623,10938.0
2019-12-18 10:45:00,53.08,53.11,53.07,53.1,9062.0,46.4623,46.4886,46.4536,46.4798,9062.0
2019-12-18 10:50:00,53.1,53.15,53.1,53.15,6781.0,46.4798,46.5236,46.4798,46.5236,6781.0
2019-12-18 10:55:00,53.15,53.18,53.15,53.16,12541.0,46.5236,46.5499,46.5236,46.5324,12541.0
2019-12-18 11:00:00,53.15,53.22,53.15,53.21,12355.0,46.5236,46.5849,46.5236,46.5761,12355.0
2019-12-18 11:05:00,53.21,53.22,53.19,53.22,12129.0,46.5761,46.5849,46.5586,46.5849,12129.0
2019-12-18 11:10:00,53.21,53.22,53.19,53.21,9116.0,46.5761,46.5849,46.5586,46.5761,9116.0
2019-12-18 11:15:00,53.21,53.25,53.21,53.23,18200.0,46.5761,46.6111,46.5761,46.5936,18200.0
2019-12-18 11:20:00,53.23,53.25,53.22,53.23,10314.0,46.5936,46.6111,46.5849,46.5936,10314.0
2019-12-18 11:25:00,53.23,53.24,53.17,53.18,12312.0,46.5936,46.6024,46.5411,46.5499,12312.0
2019-12-18 11:30:00,53.17,53.18,53.13,53.13,17257.0,46.5411,46.5499,46.5061,46.5061,17257.0
2019-12-18 11:35:00,53.14,53.17,53.12,53.15,19693.0,46.5149,46.5411,46.4973,46.5236,19693.0
2019-12-18 11:40:00,53.14,53.14,53.09,53.1,11602.0,46.5149,46.5149,46.4711,46.4798,11602.0
2019-12-18 11:45:00,53.1,53.11,53.07,53.09,10278.0,46.4798,46.4886,46.4536,46.4711,10278.0
2019-12-18 11:50:00,53.09,53.1,53.02,53.02,14271.0,46.4711,46.4798,46.4098,46.4098,14271.0
2019-12-18 11:55:00,53.03,53.03,52.94,52.94,23932.0,46.4186,46.4186,46.3398,46.3398,23932.0
2019-12-18 12:00:00,52.95,52.98,52.94,52.96,9593.0,46.3485,46.3748,46.3398,46.3573,9593.0
2019-12-18 12:05:00,52.96,52.97,52.95,52.96,8441.0,46.3573,46.366,46.3485,46.3573,8441.0
2019-12-18 12:10:00,52.97,52.98,52.95,52.97,11780.0,46.366,46.3748,46.3485,46.366,11780.0
2019-12-18 12:15:00,52.97,52.98,52.94,52.94,16713.0,46.366,46.3748,46.3398,46.3398,16713.0
2019-12-18 12:20:00,52.94,52.95,52.9,52.95,10169.0,46.3398,46.3485,46.3048,46.3485,10169.0
2019-12-18 12:25:00,52.95,52.99,52.95,52.97,10893.0,46.3485,46.3836,46.3485,46.366,10893.0
2019-12-18 12:30:00,52.97,53.01,52.96,53.0,8378.0,46.366,46.4011,46.3573,46.3923,8378.0
2019-12-18 12:35:00,53.01,53.02,52.98,53.01,11898.0,46.4011,46.4098,46.3748,46.4011,11898.0
2019-12-18 12:40:00,53.01,53.01,52.97,52.98,8248.0,46.4011,46.4011,46.366,46.3748,8248.0
2019-12-18 12:45:00,52.98,52.99,52.95,52.96,12186.0,46.3748,46.3836,46.3485,46.3573,12186.0
2019-12-18 12:50:00,52.96,52.97,52.95,52.97,7021.0,46.3573,46.366,46.3485,46.366,7021.0
2019-12-18 12:55:00,52.97,52.97,52.94,52.96,11773.0,46.366,46.366,46.3398,46.3573,11773.0
2019-12-18 13:00:00,52.97,53.0,52.96,53.0,9807.0,46.366,46.3923,46.3573,46.3923,9807.0
2019-12-18 13:05:00,53.01,53.01,52.99,53.0,7151.0,46.4011,46.4011,46.3836,46.3923,7151.0
2019-12-18 13:10:00,53.0,53.03,52.99,53.03,9126.0,46.3923,46.4186,46.3836,46.4186,9126.0
2019-12-18 13:15:00,53.02,53.03,53.02,53.02,5480.0,46.4098,46.4186,46.4098,46.4098,5480.0
2019-12-18 13:20:00,53.03,53.03,53.0,53.01,10060.0,46.4186,46.4186,46.3923,46.4011,10060.0
2019-12-18 13:25:00,53.01,53.01,52.98,52.98,7809.0,46.4011,46.4011,46.3748,46.3748,7809.0
2019-12-18 13:30:00,52.98,53.04,52.97,53.03,8613.0,46.3748,46.4273,46.366,46.4186,8613.0
2019-12-18 13:35:00,53.04,53.04,53.0,53.02,11220.0,46.4273,46.4273,46.3923,46.4098,11220.0
2019-12-18 13:40:00,53.02,53.03,53.01,53.02,9367.0,46.4098,46.4186,46.4011,46.4098,9367.0
2019-12-18 13:45:00,53.02,53.04,53.02,53.04,6542.0,46.4098,46.4273,46.4098,46.4273,6542.0
2019-12-18 13:50:00,53.03,53.04,53.02,53.03,14988.0,46.4186,46.4273,46.4098,46.4186,14988.0
2019-12-18 13:55:00,53.05,53.06,53.03,53.06,10931.0,46.4361,46.4448,46.4186,46.4448,10931.0
2019-12-18 14:00:00,53.05,53.05,52.99,53.0,14853.0,46.4361,46.4361,46.3836,46.3923,14853.0
2019-12-18 14:05:00,53.0,53.07,52.99,53.06,28347.0,46.3923,46.4536,46.3836,46.4448,28347.0
2019-12-18 14:10:00,53.05,53.09,53.04,53.04,21719.0,46.4361,46.4711,46.4273,46.4273,21719.0
2019-12-18 14:15:00,53.04,53.08,53.04,53.08,6746.0,46.4273,46.4623,46.4273,46.4623,6746.0
2019-12-18 14:20:00,53.07,53.09,53.07,53.09,7418.0,46.4536,46.4711,46.4536,46.4711,7418.0
2019-12-18 14:25:00,53.09,53.1,53.06,53.07,15315.0,46.4711,46.4798,46.4448,46.4536,15315.0
2019-12-18 14:30:00,53.07,53.08,53.06,53.07,8762.0,46.4536,46.4623,46.4448,46.4536,8762.0
2019-12-18 14:35:00,53.07,53.08,53.03,53.03,12101.0,46.4536,46.4623,46.4186,46.4186,12101.0
2019-12-18 14:40:00,53.04,53.04,53.02,53.03,7188.0,46.4273,46.4273,46.4098,46.4186,7188.0
2019-12-18 14:45:00,53.03,53.04,53.02,53.02,14211.0,46.4186,46.4273,46.4098,46.4098,14211.0
2019-12-18 14:50:00,53.02,53.04,53.02,53.03,10463.0,46.4098,46.4273,46.4098,46.4186,10463.0
2019-12-18 14:55:00,53.03,53.03,53.02,53.03,8463.0,46.4186,46.4186,46.4098,46.4186,8463.0
2019-12-18 15:00:00,53.03,53.03,53.0,53.0,34047.0,46.4186,46.4186,46.3923,46.3923,34047.0
2019-12-18 15:05:00,53.0,53.0,52.97,52.98,25882.0,46.3923,46.3923,46.366,46.3748,25882.0
2019-12-18 15:10:00,52.98,52.98,52.92,52.92,19586.0,46.3748,46.3748,46.3223,46.3223,19586.0
2019-12-18 15:15:00,52.93,52.97,52.91,52.97,17865.0,46.331,46.366,46.3135,46.366,17865.0
2019-12-18 15:20:00,52.96,53.02,52.95,53.0,30875.0,46.3573,46.4098,46.3485,46.3923,30875.0
2019-12-18 15:25:00,53.01,53.01,53.0,53.0,20253.0,46.4011,46.4011,46.3923,46.3923,20253.0
2019-12-18 15:30:00,53.01,53.01,52.94,52.95,41386.0,46.4011,46.4011,46.3398,46.3485,41386.0
2019-12-18 15:35:00,52.95,52.99,52.93,52.98,36713.0,46.3485,46.3836,46.331,46.3748,36713.0
2019-12-18 15:40:00,52.97,53.01,52.97,53.01,37406.0,46.366,46.4011,46.366,46.4011,37406.0
2019-12-18 15:45:00,53.0,53.01,52.97,52.98,39275.0,46.3923,46.4011,46.366,46.3748,39275.0
2019-12-18 15:50:00,52.98,52.99,52.95,52.95,51876.0,46.3748,46.3836,46.3485,46.3485,51876.0
2019-12-18 15:55:00,52.95,52.98,52.89,52.9,196437.0,46.3485,46.3748,46.296,46.3048,196437.0
2019-12-19 09:30:00,52.78,52.86,52.66,52.71,39130.0,46.1997,46.2698,46.0947,46.1385,39130.0
2019-12-19 09:35:00,52.7,52.75,52.69,52.69,16032.0,46.1297,46.1735,46.121,46.121,16032.0
2019-12-19 09:40:00,52.69,52.85,52.68,52.85,16963.0,46.121,46.261,46.1122,46.261,16963.0
2019-12-19 09:45:00,52.87,52.89,52.8,52.84,16928.0,46.2785,46.296,46.2172,46.2523,16928.0
2019-12-19 09:50:00,52.84,52.85,52.81,52.82,13714.0,46.2523,46.261,46.226,46.2347,13714.0
2019-12-19 09:55:00,52.82,52.87,52.82,52.87,17283.0,46.2347,46.2785,46.2347,46.2785,17283.0
2019-12-19 10:00:00,52.87,52.91,52.83,52.85,11265.0,46.2785,46.3135,46.2435,46.261,11265.0
2019-12-19 10:05:00,52.85,52.85,52.81,52.85,22902.0,46.261,46.261,46.226,46.261,22902.0
2019-12-19 10:10:00,52.85,52.88,52.78,52.81,21108.0,46.261,46.2873,46.1997,46.226,21108.0
2019-12-19 10:15:00,52.81,52.9,52.81,52.88,20575.0,46.226,46.3048,46.226,46.2873,20575.0
2019-12-19 10:20:00,52.89,52.93,52.86,52.91,26946.0,46.296,46.331,46.2698,46.3135,26946.0
2019-12-19 10:25:00,52.91,52.95,52.89,52.95,19090.0,46.3135,46.3485,46.296,46.3485,19090.0
2019-12-19 10:30:00,52.94,52.94,52.87,52.87,11571.0,46.3398,46.3398,46.2785,46.2785,11571.0
2019-12-19 10:35:00,52.87,52.88,52.85,52.87,6552.0,46.2785,46.2873,46.261,46.2785,6552.0
2019-12-19 10:40:00,52.86,52.9,52.86,52.87,10144.0,46.2698,46.3048,46.2698,46.2785,10144.0
2019-12-19 10:45:00,52.88,52.89,52.86,52.86,8500.0,46.2873,46.296,46.2698,46.2698,8500.0
2019-12-19 10:50:00,52.86,52.91,52.86,52.91,13307.0,46.2698,46.3135,46.2698,46.3135,13307.0
2019-12-19 10:55:00,52.91,52.91,52.89,52.91,12163.0,46.3135,46.3135,46.296,46.3135,12163.0
2019-12-19 11:00:00,52.91,52.91,52.86,52.87,20191.0,46.3135,46.3135,46.2698,46.2785,20191.0
2019-12-19 11:05:00,52.87,52.9,52.87,52.89,7397.0,46.2785,46.3048,46.2785,46.296,7397.0
2019-12-19 11:10:00,52.89,52.9,52.87,52.88,8045.0,46.296,46.3048,46.2785,46.2873,8045.0
2019-12-19 11:15:00,52.88,52.88,52.85,52.86,8126.0,46.2873,46.2873,46.261,46.2698,8126.0
2019-12-19 11:20:00,52.86,52.89,52.85,52.86,23421.0,46.2698,46.296,46.261,46.2698,23421.0
2019-12-19 11:25:00,52.86,52.86,52.84,52.85,6476.0,46.2698,46.2698,46.2523,46.261,6476.0
2019-12-19 11:30:00,52.84,52.91,52.84,52.91,11511.0,46.2523,46.3135,46.2523,46.3135,11511.0
2019-12-19 11:35:00,52.9,52.91,52.9,52.9,9137.0,46.3048,46.3135,46.3048,46.3048,9137.0
2019-12-19 11:40:00,52.91,52.91,52.84,52.85,16835.0,46.3135,46.3135,46.2523,46.261,16835.0
2019-12-19 11:45:00,52.85,52.86,52.84,52.85,14369.0,46.261,46.2698,46.2523,46.261,14369.0
2019-12-19 11:50:00,52.85,52.86,52.8,52.8,12532.0,46.261,46.2698,46.2172,46.2172,12532.0
2019-12-19 11:55:00,52.8,52.82,52.79,52.8,12322.0,46.2172,46.2347,46.2085,46.2172,12322.0
2019-12-19 12:00:00,52.8,52.85,52.79,52.83,16743.0,46.2172,46.261,46.2085,46.2435,16743.0
2019-12-19 12:05:00,52.84,52.84,52.82,52.83,11002.0,46.2523,46.2523,46.2347,46.2435,11002.0
2019-12-19 12:10:00,52.82,52.83,52.8,52.81,13080.0,46.2347,46.2435,46.2172,46.226,13080.0
2019-12-19 12:15:00,52.8,52.84,52.8,52.83,16523.0,46.2172,46.2523,46.2172,46.2435,16523.0
2019-12-19 12:20:00,52.83,52.85,52.83,52.84,14702.0,46.2435,46.261,46.2435,46.2523,14702.0
2019-12-19 12:25:00,52.84,52.88,52.84,52.87,12189.0,46.2523,46.2873,46.2523,46.2785,12189.0
2019-12-19 12:30:00,52.87,52.89,52.86,52.87,13316.0,46.2785,46.296,46.2698,46.2785,13316.0
2019-12-19 12:35:00,52.87,52.89,52.86,52.88,13321.0,46.2785,46.296,46.2698,46.2873,13321.0
2019-12-19 12:40:00,52.87,52.88,52.84,52.85,10369.0,46.2785,46.2873,46.2523,46.261,10369.0
2019-12-19 12:45:00,52.85,52.85,52.83,52.85,7146.0,46.261,46.261,46.2435,46.261,7146.0
2019-12-19 12:50:00,52.85,52.88,52.85,52.88,12194.0,46.261,46.2873,46.261,46.2873,12194.0
2019-12-19 12:55:00,52.88,52.88,52.87,52.88,4233.0,46.2873,46.2873,46.2785,46.2873,4233.0
2019-12-19 13:00:00,52.88,52.88,52.86,52.87,9159.0,46.2873,46.2873,46.2698,46.2785,9159.0
2019-12-19 13:05:00,52.87,52.91,52.86,52.9,11494.0,46.2785,46.3135,46.2698,46.3048,11494.0
2019-12-19 13:10:00,52.9,52.91,52.9,52.91,5039.0,46.3048,46.3135,46.3048,46.3135,5039.0
2019-12-19 13:15:00,52.91,52.93,52.9,52.92,14066.0,46.3135,46.331,46.3048,46.3223,14066.0
2019-12-19 13:20:00,52.92,52.93,52.91,52.93,10896.0,46.3223,46.331,46.3135,46.331,10896.0
2019-12-19 13:25:00,52.92,52.94,52.92,52.93,5712.0,46.3223,46.3398,46.3223,46.331,5712.0
2019-12-19 13:30:00,52.94,52.94,52.92,52.93,9967.0,46.3398,46.3398,46.3223,46.331,9967.0
2019-12-19 13:35:00,52.93,52.93,52.92,52.93,7642.0,46.331,46.331,46.3223,46.331,7642.0
2019-12-19 13:40:00,52.93,52.93,52.92,52.92,4803.0,46.331,46.331,46.3223,46.3223,4803.0
2019-12-19 13:45:00,52.93,52.93,52.92,52.93,11623.0,46.331,46.331,46.3223,46.331,11623.0
2019-12-19 13:50:00,52.93,52.93,52.92,52.92,6684.0,46.331,46.331,46.3223,46.3223,6684.0
2019-12-19 13:55:00,52.92,52.96,52.92,52.96,13769.0,46.3223,46.3573,46.3223,46.3573,13769.0
2019-12-19 14:00:00,52.95,52.96,52.95,52.96,6611.0,46.3485,46.3573,46.3485,46.3573,6611.0
2019-12-19 14:05:00,52.96,52.96,52.95,52.96,6333.0,46.3573,46.3573,46.3485,46.3573,6333.0
2019-12-19 14:10:00,52.96,52.96,52.95,52.96,6215.0,46.3573,46.3573,46.3485,46.3573,6215.0
2019-12-19 14:15:00,52.96,52.96,52.95,52.96,4421.0,46.3573,46.3573,46.3485,46.3573,4421.0
2019-12-19 14:20:00,52.96,52.96,52.95,52.95,7217.0,46.3573,46.3573,46.3485,46.3485,7217.0
2019-12-19 14:25:00,52.96,52.97,52.95,52.97,24413.0,46.3573,46.366,46.3485,46.366,24413.0
2019-12-19 14:30:00,52.97,53.0,52.96,52.98,15147.0,46.366,46.3923,46.3573,46.3748,15147.0
2019-12-19 14:35:00,52.98,52.99,52.96,52.97,10834.0,46.3748,46.3836,46.3573,46.366,10834.0
2019-12-19 14:40:00,52.97,52.98,52.96,52.97,14661.0,46.366,46.3748,46.3573,46.366,14661.0
2019-12-19 14:45:00,52.96,52.97,52.96,52.97,9140.0,46.3573,46.366,46.3573,46.366,9140.0
2019-12-19 14:50:00,52.96,52.97,52.92,52.92,5024.0,46.3573,46.366,46.3223,46.3223,5024.0
2019-12-19 14:55:00,52.92,52.93,52.91,52.93,13091.0,46.3223,46.331,46.3135,46.331,13091.0
2019-12-19 15:00:00,52.93,52.93,52.91,52.91,12182.0,46.331,46.331,46.3135,46.3135,12182.0
2019-12-19 15:05:00,52.92,52.92,52.85,52.85,16696.0,46.3223,46.3223,46.261,46.261,16696.0
2019-12-19 15:10:00,52.85,52.86,52.85,52.86,9673.0,46.261,46.2698,46.261,46.2698,9673.0
2019-12-19 15:15:00,52.86,52.86,52.84,52.85,30299.0,46.2698,46.2698,46.2523,46.261,30299.0
2019-12-19 15:20:00,52.85,52.86,52.82,52.84,36334.0,46.261,46.2698,46.2347,46.2523,36334.0
2019-12-19 15:25:00,52.84,52.85,52.83,52.84,23293.0,46.2523,46.261,46.2435,46.2523,23293.0
2019-12-19 15:30:00,52.84,52.92,52.84,52.92,33066.0,46.2523,46.3223,46.2523,46.3223,33066.0
2019-12-19 15:35:00,52.92,52.94,52.9,52.94,27034.0,46.3223,46.3398,46.3048,46.3398,27034.0
2019-12-19 15:40:00,52.94,52.96,52.94,52.96,32732.0,46.3398,46.3573,46.3398,46.3573,32732.0
2019-12-19 15:45:00,52.96,52.96,52.92,52.92,31514.0,46.3573,46.3573,46.3223,46.3223,31514.0
2019-12-19 15:50:00,52.92,52.93,52.86,52.9,97833.0,46.3223,46.331,46.2698,46.3048,97833.0
2019-12-19 15:55:00,52.9,53.03,52.89,52.99,230603.0,46.3048,46.4186,46.296,46.3836,230603.0
2019-12-20 09:30:00,53.55,53.63,53.19,53.28,794556.0,46.8737,46.9438,46.5586,46.6374,794556.0
2019-12-20 09:35:00,53.25,53.43,53.25,53.4,14876.0,46.6111,46.7687,46.6111,46.7424,14876.0
2019-12-20 09:40:00,53.39,53.59,53.35,53.57,25148.0,46.7337,46.9087,46.6987,46.8912,25148.0
2019-12-20 09:45:00,53.57,53.59,53.45,53.54,22511.0,46.8912,46.9087,46.7862,46.865,22511.0
2019-12-20 09:50:00,53.55,53.56,53.49,53.53,22246.0,46.8737,46.8825,46.8212,46.8562,22246.0
2019-12-20 09:55:00,53.53,53.56,53.51,53.55,14020.0,46.8562,46.8825,46.8387,46.8737,14020.0
2019-12-20 10:00:00,53.56,53.63,53.55,53.62,19235.0,46.8825,46.9438,46.8737,46.935,19235.0
2019-12-20 10:05:00,53.61,53.63,53.49,53.5,14973.0,46.9263,46.9438,46.8212,46.83,14973.0
2019-12-20 10:10:00,53.5,53.51,53.44,53.45,13041.0,46.83,46.8387,46.7774,46.7862,13041.0
2019-12-20 10:15:00,53.45,53.5,53.42,53.47,21683.0,46.7862,46.83,46.7599,46.8037,21683.0
2019-12-20 10:20:00,53.46,53.48,53.43,53.48,12576.0,46.795,46.8125,46.7687,46.8125,12576.0
2019-12-20 10:25:00,53.47,53.48,53.43,53.43,25003.0,46.8037,46.8125,46.7687,46.7687,25003.0
2019-12-20 10:30:00,53.42,53.47,53.42,53.46,10019.0,46.7599,46.8037,46.7599,46.795,10019.0
2019-12-20 10:35:00,53.47,53.47,53.33,53.33,17717.0,46.8037,46.8037,46.6812,46.6812,17717.0
2019-12-20 10:40:00,53.33,53.34,53.3,53.32,12758.0,46.6812,46.6899,46.6549,46.6724,12758.0
2019-12-20 10:45:00,53.32,53.32,53.27,53.27,10069.0,46.6724,46.6724,46.6286,46.6286,10069.0
2019-12-20 10:50:00,53.27,53.29,53.24,53.28,13951.0,46.6286,46.6462,46.6024,46.6374,13951.0
2019-12-20 10:55:00,53.28,53.29,53.24,53.29,21261.0,46.6374,46.6462,46.6024,46.6462,21261.0
2019-12-20 11:00:00,53.3,53.31,53.26,53.29,11618.0,46.6549,46.6637,46.6199,46.6462,11618.0
2019-12-20 11:05:00,53.29,53.34,53.29,53.34,14675.0,46.6462,46.6899,46.6462,46.6899,14675.0
2019-12-20 11:10:00,53.34,53.35,53.29,53.32,11351.0,46.6899,46.6987,46.6462,46.6724,11351.0
2019-12-20 11:15:00,53.32,53.32,53.26,53.29,17404.0,46.6724,46.6724,46.6199,46.6462,17404.0
2019-12-20 11:20:00,53.3,53.34,53.3,53.3,12195.0,46.6549,46.6899,46.6549,46.6549,12195.0
2019-12-20 11:25:00,53.3,53.31,53.26,53.27,14221.0,46.6549,46.6637,46.6199,46.6286,14221.0
2019-12-20 11:30:00,53.27,53.33,53.27,53.31,12285.0,46.6286,46.6812,46.6286,46.6637,12285.0
2019-12-20 11:35:00,53.31,53.31,53.28,53.29,5499.0,46.6637,46.6637,46.6374,46.6462,5499.0
2019-12-20 11:40:00,53.28,53.3,53.26,53.29,20276.0,46.6374,46.6549,46.6199,46.6462,20276.0
2019-12-20 11:45:00,53.29,53.31,53.27,53.31,10101.0,46.6462,46.6637,46.6286,46.6637,10101.0
2019-12-20 11:50:00,53.3,53.33,53.3,53.32,4950.0,46.6549,46.6812,46.6549,46.6724,4950.0
2019-12-20 11:55:00,53.32,53.33,53.25,53.25,21204.0,46.6724,46.6812,46.6111,46.6111,21204.0
2019-12-20 12:00:00,53.25,53.26,53.23,53.26,7113.0,46.6111,46.6199,46.5936,46.6199,7113.0
2019-12-20 12:05:00,53.26,53.27,53.24,53.25,33481.0,46.6199,46.6286,46.6024,46.6111,33481.0
2019-12-20 12:10:00,53.26,53.3,53.24,53.29,16364.0,46.6199,46.6549,46.6024,46.6462,16364.0
2019-12-20 12:15:00,53.29,53.3,53.27,53.28,15357.0,46.6462,46.6549,46.6286,46.6374,15357.0
2019-12-20 12:20:00,53.27,53.28,53.27,53.28,15546.0,46.6286,46.6374,46.6286,46.6374,15546.0
2019-12-20 12:25:00,53.27,53.28,53.26,53.28,26882.0,46.6286,46.6374,46.6199,46.6374,26882.0
2019-12-20 12:30:00,53.28,53.3,53.27,53.28,86045.0,46.6374,46.6549,46.6286,46.6374,86045.0
2019-12-20 12:35:00,53.28,53.3,53.27,53.29,67453.0,46.6374,46.6549,46.6286,46.6462,67453.0
2019-12-20 12:40:00,53.28,53.31,53.28,53.28,33613.0,46.6374,46.6637,46.6374,46.6374,33613.0
2019-12-20 12:45:00,53.29,53.3,53.27,53.27,11829.0,46.6462,46.6549,46.6286,46.6286,11829.0
2019-12-20 12:50:00,53.27,53.27,53.26,53.27,7450.0,46.6286,46.6286,46.6199,46.6286,7450.0
2019-12-20 12:55:00,53.26,53.27,53.23,53.23,11206.0,46.6199,46.6286,46.5936,46.5936,11206.0
2019-12-20 13:00:00,53.23,53.25,53.22,53.24,16733.0,46.5936,46.6111,46.5849,46.6024,16733.0
2019-12-20 13:05:00,53.24,53.25,53.23,53.24,6293.0,46.6024,46.6111,46.5936,46.6024,6293.0
2019-12-20 13:10:00,53.23,53.24,52.95,53.2,924331.0,46.5936,46.6024,46.3485,46.5674,924331.0
2019-12-20 13:15:00,53.2,53.21,53.1,53.14,68663.0,46.5674,46.5761,46.4798,46.5149,68663.0
2019-12-20 13:20:00,53.13,53.17,53.1,53.15,21574.0,46.5061,46.5411,46.4798,46.5236,21574.0
2019-12-20 13:25:00,53.15,53.15,53.12,53.12,6594.0,46.5236,46.5236,46.4973,46.4973,6594.0
2019-12-20 13:30:00,53.11,53.15,53.1,53.14,15518.0,46.4886,46.5236,46.4798,46.5149,15518.0
2019-12-20 13:35:00,53.14,53.18,53.13,53.17,22928.0,46.5149,46.5499,46.5061,46.5411,22928.0
2019-12-20 13:40:00,53.17,53.17,53.12,53.13,11174.0,46.5411,46.5411,46.4973,46.5061,11174.0
2019-12-20 13:45:00,53.13,53.14,53.12,53.13,5161.0,46.5061,46.5149,46.4973,46.5061,5161.0
2019-12-20 13:50:00,53.13,53.14,53.08,53.13,18408.0,46.5061,46.5149,46.4623,46.5061,18408.0
2019-12-20 13:55:00,53.13,53.13,53.06,53.08,19089.0,46.5061,46.5061,46.4448,46.4623,19089.0
2019-12-20 14:00:00,53.08,53.1,53.07,53.09,7244.0,46.4623,46.4798,46.4536,46.4711,7244.0
2019-12-20 14:05:00,53.1,53.11,53.08,53.09,9572.0,46.4798,46.4886,46.4623,46.4711,9572.0
2019-12-20 14:10:00,53.1,53.1,53.07,53.08,7850.0,46.4798,46.4798,46.4536,46.4623,7850.0
2019-12-20 14:15:00,53.08,53.09,53.08,53.08,7583.0,46.4623,46.4711,46.4623,46.4623,7583.0
2019-12-20 14:20:00,53.08,53.13,53.08,53.12,12309.0,46.4623,46.5061,46.4623,46.4973,12309.0
2019-12-20 14:25:00,53.12,53.13,53.11,53.11,7079.0,46.4973,46.5061,46.4886,46.4886,7079.0
2019-12-20 14:30:00,53.12,53.13,53.1,53.13,7488.0,46.4973,46.5061,46.4798,46.5061,7488.0
2019-12-20 14:35:00,53.13,53.13,53.1,53.12,5971.0,46.5061,46.5061,46.4798,46.4973,5971.0
2019-12-20 14:40:00,53.11,53.12,53.1,53.1,12305.0,46.4886,46.4973,46.4798,46.4798,12305.0
2019-12-20 14:45:00,53.1,53.12,53.1,53.12,15278.0,46.4798,46.4973,46.4798,46.4973,15278.0
2019-12-20 14:50:00,53.11,53.17,53.11,53.16,39012.0,46.4886,46.5411,46.4886,46.5324,39012.0
2019-12-20 14:55:00,53.16,53.18,53.15,53.18,8598.0,46.5324,46.5499,46.5236,46.5499,8598.0
2019-12-20 15:00:00,53.18,53.19,53.15,53.19,15431.0,46.5499,46.5586,46.5236,46.5586,15431.0
2019-12-20 15:05:00,53.19,53.24,53.18,53.23,23137.0,46.5586,46.6024,46.5499,46.5936,23137.0
2019-12-20 15:10:00,53.23,53.26,53.23,53.26,19000.0,46.5936,46.6199,46.5936,46.6199,19000.0
2019-12-20 15:15:00,53.26,53.26,53.24,53.25,51217.0,46.6199,46.6199,46.6024,46.6111,51217.0
2019-12-20 15:20:00,53.25,53.28,53.24,53.27,46077.0,46.6111,46.6374,46.6024,46.6286,46077.0
2019-12-20 15:25:00,53.26,53.31,53.26,53.31,19849.0,46.6199,46.6637,46.6199,46.6637,19849.0
2019-12-20 15:30:00,53.32,53.33,53.26,53.26,47428.0,46.6724,46.6812,46.6199,46.6199,47428.0
2019-12-20 15:35:00,53.26,53.27,53.21,53.21,32892.0,46.6199,46.6286,46.5761,46.5761,32892.0
2019-12-20 15:40:00,53.21,53.21,53.14,53.16,51903.0,46.5761,46.5761,46.5149,46.5324,51903.0
2019-12-20 15:45:00,53.16,53.21,53.16,53.21,46868.0,46.5324,46.5761,46.5324,46.5761,46868.0
2019-12-20 15:50:00,53.2,53.21,53.09,53.15,103350.0,46.5674,46.5761,46.4711,46.5236,103350.0
2019-12-20 15:55:00,53.14,53.18,53.09,53.14,268331.0,46.5149,46.5499,46.4711,46.5149,268331.0
2019-12-23 09:30:00,53.2,53.23,53.13,53.13,64265.0,46.5674,46.5936,46.5061,46.5061,64265.0
2019-12-23 09:35:00,53.13,53.15,53.08,53.11,13544.0,46.5061,46.5236,46.4623,46.4886,13544.0
2019-12-23 09:40:00,53.11,53.15,53.05,53.05,30748.0,46.4886,46.5236,46.4361,46.4361,30748.0
2019-12-23 09:45:00,53.05,53.09,53.04,53.07,20067.0,46.4361,46.4711,46.4273,46.4536,20067.0
2019-12-23 09:50:00,53.07,53.08,53.04,53.05,14435.0,46.4536,46.4623,46.4273,46.4361,14435.0
2019-12-23 09:55:00,53.05,53.06,52.99,52.99,23296.0,46.4361,46.4448,46.3836,46.3836,23296.0
2019-12-23 10:00:00,53.0,53.03,52.97,53.01,20281.0,46.3923,46.4186,46.366,46.4011,20281.0
2019-12-23 10:05:00,53.0,53.01,52.91,52.92,16056.0,46.3923,46.4011,46.3135,46.3223,16056.0
2019-12-23 10:10:00,52.92,53.02,52.92,52.98,19076.0,46.3223,46.4098,46.3223,46.3748,19076.0
2019-12-23 10:15:00,52.98,53.01,52.96,53.01,15794.0,46.3748,46.4011,46.3573,46.4011,15794.0
2019-12-23 10:20:00,53.01,53.09,53.01,53.07,22667.0,46.4011,46.4711,46.4011,46.4536,22667.0
2019-12-23 10:25:00,53.08,53.08,53.05,53.07,43888.0,46.4623,46.4623,46.4361,46.4536,43888.0
2019-12-23 10:30:00,53.06,53.07,53.02,53.04,13960.0,46.4448,46.4536,46.4098,46.4273,13960.0
2019-12-23 10:35:00,53.05,53.05,52.95,52.95,26260.0,46.4361,46.4361,46.3485,46.3485,26260.0
2019-12-23 10:40:00,52.95,52.99,52.95,52.98,10337.0,46.3485,46.3836,46.3485,46.3748,10337.0
2019-12-23 10:45:00,52.97,52.97,52.91,52.92,13081.0,46.366,46.366,46.3135,46.3223,13081.0
2019-12-23 10:50:00,52.91,52.91,52.85,52.86,8142.0,46.3135,46.3135,46.261,46.2698,8142.0
2019-12-23 10:55:00,52.86,52.87,52.83,52.87,15323.0,46.2698,46.2785,46.2435,46.2785,15323.0
2019-12-23 11:00:00,52.86,52.92,52.86,52.86,13978.0,46.2698,46.3223,46.2698,46.2698,13978.0
2019-12-23 11:05:00,52.86,52.88,52.85,52.86,7957.0,46.2698,46.2873,46.261,46.2698,7957.0
2019-12-23 11:10:00,52.85,52.86,52.82,52.84,11600.0,46.261,46.2698,46.2347,46.2523,11600.0
2019-12-23 11:15:00,52.83,52.83,52.79,52.8,9680.0,46.2435,46.2435,46.2085,46.2172,9680.0
2019-12-23 11:20:00,52.79,52.8,52.76,52.78,11397.0,46.2085,46.2172,46.1822,46.1997,11397.0
2019-12-23 11:25:00,52.77,52.78,52.74,52.74,12360.0,46.191,46.1997,46.1647,46.1647,12360.0
2019-12-23 11:30:00,52.75,52.78,52.72,52.74,18033.0,46.1735,46.1997,46.1472,46.1647,18033.0
2019-12-23 11:35:00,52.73,52.76,52.57,52.58,88190.0,46.156,46.1822,46.0159,46.0247,88190.0
2019-12-23 11:40:00,52.57,52.61,52.52,52.61,64459.0,46.0159,46.0509,45.9721,46.0509,64459.0
2019-12-23 11:45:00,52.61,52.64,52.6,52.62,19215.0,46.0509,46.0772,46.0422,46.0597,19215.0
2019-12-23 11:50:00,52.61,52.63,52.57,52.63,24872.0,46.0509,46.0684,46.0159,46.0684,24872.0
2019-12-23 11:55:00,52.63,52.63,52.6,52.61,13836.0,46.0684,46.0684,46.0422,46.0509,13836.0
2019-12-23 12:00:00,52.6,52.61,52.55,52.61,11040.0,46.0422,46.0509,45.9984,46.0509,11040.0
2019-12-23 12:05:00,52.61,52.61,52.54,52.55,12561.0,46.0509,46.0509,45.9897,45.9984,12561.0
2019-12-23 12:10:00,52.55,52.57,52.54,52.57,6417.0,45.9984,46.0159,45.9897,46.0159,6417.0
2019-12-23 12:15:00,52.57,52.58,52.51,52.53,12591.0,46.0159,46.0247,45.9634,45.9809,12591.0
2019-12-23 12:20:00,52.52,52.52,52.47,52.47,13530.0,45.9721,45.9721,45.9284,45.9284,13530.0
2019-12-23 12:25:00,52.47,52.48,52.44,52.45,11198.0,45.9284,45.9371,45.9021,45.9109,11198.0
2019-12-23 12:30:00,52.46,52.46,52.44,52.46,8919.0,45.9196,45.9196,45.9021,45.9196,8919.0
2019-12-23 12:35:00,52.46,52.53,52.46,52.53,8999.0,45.9196,45.9809,45.9196,45.9809,8999.0
2019-12-23 12:40:00,52.52,52.54,52.51,52.51,23565.0,45.9721,45.9897,45.9634,45.9634,23565.0
2019-12-23 12:45:00,52.52,52.54,52.51,52.52,9960.0,45.9721,45.9897,45.9634,45.9721,9960.0
2019-12-23 12:50:00,52.52,52.53,52.49,52.53,13814.0,45.9721,45.9809,45.9459,45.9809,13814.0
2019-12-23 12:55:00,52.53,52.56,52.53,52.55,9574.0,45.9809,46.0072,45.9809,45.9984,9574.0
2019-12-23 13:00:00,52.55,52.59,52.55,52.57,15868.0,45.9984,46.0334,45.9984,46.0159,15868.0
2019-12-23 13:05:00,52.57,52.63,52.57,52.63,11739.0,46.0159,46.0684,46.0159,46.0684,11739.0
2019-12-23 13:10:00,52.63,52.66,52.61,52.66,10758.0,46.0684,46.0947,46.0509,46.0947,10758.0
2019-12-23 13:15:00,52.66,52.66,52.63,52.63,16544.0,46.0947,46.0947,46.0684,46.0684,16544.0
2019-12-23 13:20:00,52.63,52.64,52.61,52.63,13794.0,46.0684,46.0772,46.0509,46.0684,13794.0
2019-12-23 13:25:00,52.63,52.66,52.62,52.66,9450.0,46.0684,46.0947,46.0597,46.0947,9450.0
2019-12-23 13:30:00,52.66,52.67,52.65,52.65,7934.0,46.0947,46.1034,46.0859,46.0859,7934.0
2019-12-23 13:35:00,52.66,52.66,52.59,52.61,11858.0,46.0947,46.0947,46.0334,46.0509,11858.0
2019-12-23 13:40:00,52.6,52.61,52.58,52.61,9327.0,46.0422,46.0509,46.0247,46.0509,9327.0
2019-12-23 13:45:00,52.61,52.66,52.6,52.65,11630.0,46.0509,46.0947,46.0422,46.0859,11630.0
2019-12-23 13:50:00,52.65,52.69,52.65,52.68,11466.0,46.0859,46.121,46.0859,46.1122,11466.0
2019-12-23 13:55:00,52.69,52.72,52.68,52.72,12668.0,46.121,46.1472,46.1122,46.1472,12668.0
2019-12-23 14:00:00,52.73,52.73,52.71,52.72,17282.0,46.156,46.156,46.1385,46.1472,17282.0
2019-12-23 14:05:00,52.72,52.72,52.66,52.66,18335.0,46.1472,46.1472,46.0947,46.0947,18335.0
2019-12-23 14:10:00,52.66,52.69,52.65,52.68,9579.0,46.0947,46.121,46.0859,46.1122,9579.0
2019-12-23 14:15:00,52.68,52.69,52.68,52.68,7508.0,46.1122,46.121,46.1122,46.1122,7508.0
2019-12-23 14:20:00,52.69,52.69,52.68,52.68,6268.0,46.121,46.121,46.1122,46.1122,6268.0
2019-12-23 14:25:00,52.68,52.68,52.67,52.68,11526.0,46.1122,46.1122,46.1034,46.1122,11526.0
2019-12-23 14:30:00,52.68,52.73,52.67,52.69,18297.0,46.1122,46.156,46.1034,46.121,18297.0
2019-12-23 14:35:00,52.7,52.7,52.67,52.69,8903.0,46.1297,46.1297,46.1034,46.121,8903.0
2019-12-23 14:40:00,52.69,52.69,52.67,52.68,9746.0,46.121,46.121,46.1034,46.1122,9746.0
2019-12-23 14:45:00,52.68,52.69,52.67,52.69,8120.0,46.1122,46.121,46.1034,46.121,8120.0
2019-12-23 14:50:00,52.68,52.68,52.65,52.65,17348.0,46.1122,46.1122,46.0859,46.0859,17348.0
2019-12-23 14:55:00,52.66,52.71,52.65,52.68,15591.0,46.0947,46.1385,46.0859,46.1122,15591.0
2019-12-23 15:00:00,52.68,52.68,52.65,52.66,16443.0,46.1122,46.1122,46.0859,46.0947,16443.0
2019-12-23 15:05:00,52.66,52.67,52.62,52.63,14540.0,46.0947,46.1034,46.0597,46.0684,14540.0
2019-12-23 15:10:00,52.62,52.63,52.62,52.63,6940.0,46.0597,46.0684,46.0597,46.0684,6940.0
2019-12-23 15:15:00,52.63,52.63,52.59,52.61,26736.0,46.0684,46.0684,46.0334,46.0509,26736.0
2019-12-23 15:20:00,52.61,52.61,52.58,52.58,13339.0,46.0509,46.0509,46.0247,46.0247,13339.0
2019-12-23 15:25:00,52.59,52.62,52.58,52.6,17452.0,46.0334,46.0597,46.0247,46.0422,17452.0
2019-12-23 15:30:00,52.6,52.6,52.56,52.56,17459.0,46.0422,46.0422,46.0072,46.0072,17459.0
2019-12-23 15:35:00,52.56,52.57,52.55,52.55,17294.0,46.0072,46.0159,45.9984,45.9984,17294.0
2019-12-23 15:40:00,52.55,52.56,52.52,52.54,31629.0,45.9984,46.0072,45.9721,45.9897,31629.0
2019-12-23 15:45:00,52.54,52.55,52.51,52.52,52263.0,45.9897,45.9984,45.9634,45.9721,52263.0
2019-12-23 15:50:00,52.52,52.53,52.51,52.53,78563.0,45.9721,45.9809,45.9634,45.9809,78563.0
2019-12-23 15:55:00,52.53,52.54,52.47,52.53,255384.0,45.9809,45.9897,45.9284,45.9809,255384.0
2019-12-24 09:30:00,52.65,52.89,52.6,52.74,57874.0,46.0859,46.296,46.0422,46.1647,57874.0
2019-12-24 09:35:00,52.75,52.83,52.73,52.81,19764.0,46.1735,46.2435,46.156,46.226,19764.0
2019-12-24 09:40:00,52.82,52.82,52.7,52.72,28398.0,46.2347,46.2347,46.1297,46.1472,28398.0
2019-12-24 09:45:00,52.72,52.76,52.72,52.73,28863.0,46.1472,46.1822,46.1472,46.156,28863.0
2019-12-24 09:50:00,52.73,52.75,52.69,52.7,23644.0,46.156,46.1735,46.121,46.1297,23644.0
2019-12-24 09:55:00,52.7,52.73,52.62,52.64,34043.0,46.1297,46.156,46.0597,46.0772,34043.0
2019-12-24 10:00:00,52.64,52.67,52.63,52.63,13432.0,46.0772,46.1034,46.0684,46.0684,13432.0
2019-12-24 10:05:00,52.64,52.68,52.63,52.68,6932.0,46.0772,46.1122,46.0684,46.1122,6932.0
2019-12-24 10:10:00,52.68,52.69,52.62,52.63,16163.0,46.1122,46.121,46.0597,46.0684,16163.0
2019-12-24 10:15:00,52.64,52.64,52.61,52.62,11069.0,46.0772,46.0772,46.0509,46.0597,11069.0
2019-12-24 10:20:00,52.62,52.62,52.59,52.61,15017.0,46.0597,46.0597,46.0334,46.0509,15017.0
2019-12-24 10:25:00,52.62,52.62,52.59,52.61,11203.0,46.0597,46.0597,46.0334,46.0509,11203.0
2019-12-24 10:30:00,52.61,52.62,52.57,52.59,23611.0,46.0509,46.0597,46.0159,46.0334,23611.0
2019-12-24 10:35:00,52.59,52.63,52.59,52.62,11318.0,46.0334,46.0684,46.0334,46.0597,11318.0
2019-12-24 10:40:00,52.61,52.62,52.61,52.61,9199.0,46.0509,46.0597,46.0509,46.0509,9199.0
2019-12-24 10:45:00,52.61,52.62,52.61,52.62,7779.0,46.0509,46.0597,46.0509,46.0597,7779.0
2019-12-24 10:50:00,52.61,52.62,52.57,52.62,12493.0,46.0509,46.0597,46.0159,46.0597,12493.0
2019-12-24 10:55:00,52.62,52.63,52.61,52.63,6924.0,46.0597,46.0684,46.0509,46.0684,6924.0
2019-12-24 11:00:00,52.62,52.67,52.62,52.67,18817.0,46.0597,46.1034,46.0597,46.1034,18817.0
2019-12-24 11:05:00,52.66,52.66,52.64,52.66,9657.0,46.0947,46.0947,46.0772,46.0947,9657.0
2019-12-24 11:10:00,52.66,52.67,52.64,52.66,8696.0,46.0947,46.1034,46.0772,46.0947,8696.0
2019-12-24 11:15:00,52.66,52.67,52.65,52.66,12539.0,46.0947,46.1034,46.0859,46.0947,12539.0
2019-12-24 11:20:00,52.66,52.69,52.65,52.69,16107.0,46.0947,46.121,46.0859,46.121,16107.0
2019-12-24 11:25:00,52.68,52.69,52.63,52.65,15296.0,46.1122,46.121,46.0684,46.0859,15296.0
2019-12-24 11:30:00,52.65,52.65,52.64,52.65,5642.0,46.0859,46.0859,46.0772,46.0859,5642.0
2019-12-24 11:35:00,52.65,52.65,52.63,52.64,10432.0,46.0859,46.0859,46.0684,46.0772,10432.0
2019-12-24 11:40:00,52.63,52.69,52.63,52.69,9218.0,46.0684,46.121,46.0684,46.121,9218.0
2019-12-24 11:45:00,52.69,52.7,52.67,52.68,8398.0,46.121,46.1297,46.1034,46.1122,8398.0
2019-12-24 11:50:00,52.68,52.69,52.67,52.68,9341.0,46.1122,46.121,46.1034,46.1122,9341.0
2019-12-24 11:55:00,52.68,52.69,52.67,52.69,9334.0,46.1122,46.121,46.1034,46.121,9334.0
2019-12-24 12:00:00,52.69,52.69,52.68,52.69,6309.0,46.121,46.121,46.1122,46.121,6309.0
2019-12-24 12:05:00,52.68,52.7,52.67,52.69,11142.0,46.1122,46.1297,46.1034,46.121,11142.0
2019-12-24 12:10:00,52.7,52.73,52.69,52.72,24427.0,46.1297,46.156,46.121,46.1472,24427.0
2019-12-24 12:15:00,52.72,52.73,52.7,52.73,7033.0,46.1472,46.156,46.1297,46.156,7033.0
2019-12-24 12:20:00,52.73,52.74,52.72,52.72,7414.0,46.156,46.1647,46.1472,46.1472,7414.0
2019-12-24 12:25:00,52.72,52.73,52.71,52.71,8295.0,46.1472,46.156,46.1385,46.1385,8295.0
2019-12-24 12:30:00,52.72,52.72,52.7,52.72,6736.0,46.1472,46.1472,46.1297,46.1472,6736.0
2019-12-24 12:35:00,52.72,52.72,52.68,52.68,11760.0,46.1472,46.1472,46.1122,46.1122,11760.0
2019-12-24 12:40:00,52.68,52.69,52.68,52.69,17169.0,46.1122,46.121,46.1122,46.121,17169.0
2019-12-24 12:45:00,52.68,52.74,52.68,52.74,32936.0,46.1122,46.1647,46.1122,46.1647,32936.0
2019-12-24 12:50:00,52.73,52.74,52.7,52.72,21627.0,46.156,46.1647,46.1297,46.1472,21627.0
2019-12-24 12:55:00,52.72,52.77,52.71,52.77,53524.0,46.1472,46.191,46.1385,46.191,53524.0
2019-12-26 09:30:00,52.8,52.88,52.8,52.8,29242.0,46.2172,46.2873,46.2172,46.2172,29242.0
2019-12-26 09:35:00,52.8,52.81,52.74,52.81,14600.0,46.2172,46.226,46.1647,46.226,14600.0
2019-12-26 09:40:00,52.8,52.84,52.78,52.82,15096.0,46.2172,46.2523,46.1997,46.2347,15096.0
2019-12-26 09:45:00,52.81,52.83,52.77,52.77,32481.0,46.226,46.2435,46.191,46.191,32481.0
2019-12-26 09:50:00,52.78,52.78,52.68,52.69,17428.0,46.1997,46.1997,46.1122,46.121,17428.0
2019-12-26 09:55:00,52.69,52.71,52.67,52.71,25088.0,46.121,46.1385,46.1034,46.1385,25088.0
2019-12-26 10:00:00,52.71,52.72,52.67,52.7,16120.0,46.1385,46.1472,46.1034,46.1297,16120.0
2019-12-26 10:05:00,52.7,52.71,52.7,52.7,8316.0,46.1297,46.1385,46.1297,46.1297,8316.0
2019-12-26 10:10:00,52.71,52.72,52.7,52.71,12609.0,46.1385,46.1472,46.1297,46.1385,12609.0
2019-12-26 10:15:00,52.7,52.79,52.7,52.76,14557.0,46.1297,46.2085,46.1297,46.1822,14557.0
2019-12-26 10:20:00,52.77,52.77,52.74,52.77,8079.0,46.191,46.191,46.1647,46.191,8079.0
2019-12-26 10:25:00,52.76,52.81,52.75,52.8,11389.0,46.1822,46.226,46.1735,46.2172,11389.0
2019-12-26 10:30:00,52.8,52.8,52.78,52.78,5844.0,46.2172,46.2172,46.1997,46.1997,5844.0
2019-12-26 10:35:00,52.79,52.79,52.78,52.79,6377.0,46.2085,46.2085,46.1997,46.2085,6377.0
2019-12-26 10:40:00,52.79,52.82,52.78,52.8,7475.0,46.2085,46.2347,46.1997,46.2172,7475.0
2019-12-26 10:45:00,52.81,52.82,52.79,52.8,8509.0,46.226,46.2347,46.2085,46.2172,8509.0
2019-12-26 10:50:00,52.8,52.82,52.79,52.82,8908.0,46.2172,46.2347,46.2085,46.2347,8908.0
2019-12-26 10:55:00,52.83,52.86,52.82,52.86,11239.0,46.2435,46.2698,46.2347,46.2698,11239.0
2019-12-26 11:00:00,52.87,52.89,52.85,52.85,28446.0,46.2785,46.296,46.261,46.261,28446.0
2019-12-26 11:05:00,52.85,52.88,52.82,52.88,13802.0,46.261,46.2873,46.2347,46.2873,13802.0
2019-12-26 11:10:00,52.89,52.89,52.84,52.86,8313.0,46.296,46.296,46.2523,46.2698,8313.0
2019-12-26 11:15:00,52.87,52.89,52.86,52.87,5725.0,46.2785,46.296,46.2698,46.2785,5725.0
2019-12-26 11:20:00,52.87,52.88,52.86,52.86,5148.0,46.2785,46.2873,46.2698,46.2698,5148.0
2019-12-26 11:25:00,52.86,52.87,52.84,52.85,9927.0,46.2698,46.2785,46.2523,46.261,9927.0
2019-12-26 11:30:00,52.86,52.86,52.82,52.82,7310.0,46.2698,46.2698,46.2347,46.2347,7310.0
2019-12-26 11:35:00,52.82,52.83,52.8,52.83,8783.0,46.2347,46.2435,46.2172,46.2435,8783.0
2019-12-26 11:40:00,52.83,52.83,52.8,52.82,4110.0,46.2435,46.2435,46.2172,46.2347,4110.0
2019-12-26 11:45:00,52.82,52.83,52.81,52.81,7109.0,46.2347,46.2435,46.226,46.226,7109.0
2019-12-26 11:50:00,52.81,52.81,52.75,52.75,9340.0,46.226,46.226,46.1735,46.1735,9340.0
2019-12-26 11:55:00,52.76,52.77,52.75,52.76,6349.0,46.1822,46.191,46.1735,46.1822,6349.0
2019-12-26 12:00:00,52.77,52.77,52.73,52.74,12072.0,46.191,46.191,46.156,46.1647,12072.0
2019-12-26 12:05:00,52.75,52.75,52.73,52.73,5392.0,46.1735,46.1735,46.156,46.156,5392.0
2019-12-26 12:10:00,52.73,52.74,52.69,52.72,9549.0,46.156,46.1647,46.121,46.1472,9549.0
2019-12-26 12:15:00,52.72,52.73,52.7,52.7,9680.0,46.1472,46.156,46.1297,46.1297,9680.0
2019-12-26 12:20:00,52.71,52.72,52.7,52.7,3376.0,46.1385,46.1472,46.1297,46.1297,3376.0
2019-12-26 12:25:00,52.7,52.7,52.69,52.69,2439.0,46.1297,46.1297,46.121,46.121,2439.0
2019-12-26 12:30:00,52.7,52.7,52.67,52.68,5464.0,46.1297,46.1297,46.1034,46.1122,5464.0
2019-12-26 12:35:00,52.68,52.68,52.67,52.68,638.0,46.1122,46.1122,46.1034,46.1122,638.0
2019-12-26 12:40:00,52.67,52.73,52.66,52.73,23764.0,46.1034,46.156,46.0947,46.156,23764.0
2019-12-26 12:45:00,52.74,52.76,52.73,52.73,8212.0,46.1647,46.1822,46.156,46.156,8212.0
2019-12-26 12:50:00,52.73,52.73,52.69,52.7,5241.0,46.156,46.156,46.121,46.1297,5241.0
2019-12-26 12:55:00,52.71,52.76,52.7,52.76,6709.0,46.1385,46.1822,46.1297,46.1822,6709.0
2019-12-26 13:00:00,52.76,52.76,52.73,52.75,7090.0,46.1822,46.1822,46.156,46.1735,7090.0
2019-12-26 13:05:00,52.75,52.77,52.74,52.76,5660.0,46.1735,46.191,46.1647,46.1822,5660.0
2019-12-26 13:10:00,52.76,52.78,52.75,52.75,7339.0,46.1822,46.1997,46.1735,46.1735,7339.0
2019-12-26 13:15:00,52.76,52.77,52.72,52.72,7366.0,46.1822,46.191,46.1472,46.1472,7366.0
2019-12-26 13:20:00,52.72,52.73,52.7,52.71,7253.0,46.1472,46.156,46.1297,46.1385,7253.0
2019-12-26 13:25:00,52.71,52.71,52.67,52.67,9414.0,46.1385,46.1385,46.1034,46.1034,9414.0
2019-12-26 13:30:00,52.67,52.67,52.65,52.66,6047.0,46.1034,46.1034,46.0859,46.0947,6047.0
2019-12-26 13:35:00,52.66,52.66,52.61,52.61,9457.0,46.0947,46.0947,46.0509,46.0509,9457.0
2019-12-26 13:40:00,52.61,52.62,52.61,52.61,4533.0,46.0509,46.0597,46.0509,46.0509,4533.0
2019-12-26 13:45:00,52.62,52.62,52.61,52.62,5813.0,46.0597,46.0597,46.0509,46.0597,5813.0
2019-12-26 13:50:00,52.61,52.63,52.61,52.63,10030.0,46.0509,46.0684,46.0509,46.0684,10030.0
2019-12-26 13:55:00,52.62,52.62,52.57,52.6,17895.0,46.0597,46.0597,46.0159,46.0422,17895.0
2019-12-26 14:00:00,52.6,52.64,52.6,52.64,9283.0,46.0422,46.0772,46.0422,46.0772,9283.0
2019-12-26 14:05:00,52.64,52.67,52.63,52.66,8112.0,46.0772,46.1034,46.0684,46.0947,8112.0
2019-12-26 14:10:00,52.67,52.69,52.66,52.66,9775.0,46.1034,46.121,46.0947,46.0947,9775.0
2019-12-26 14:15:00,52.66,52.67,52.63,52.64,7784.0,46.0947,46.1034,46.0684,46.0772,7784.0
2019-12-26 14:20:00,52.64,52.65,52.63,52.65,6497.0,46.0772,46.0859,46.0684,46.0859,6497.0
2019-12-26 14:25:00,52.65,52.65,52.63,52.65,7849.0,46.0859,46.0859,46.0684,46.0859,7849.0
2019-12-26 14:30:00,52.65,52.65,52.61,52.61,5915.0,46.0859,46.0859,46.0509,46.0509,5915.0
2019-12-26 14:35:00,52.62,52.62,52.58,52.6,10937.0,46.0597,46.0597,46.0247,46.0422,10937.0
2019-12-26 14:40:00,52.6,52.61,52.57,52.58,7133.0,46.0422,46.0509,46.0159,46.0247,7133.0
2019-12-26 14:45:00,52.57,52.62,52.57,52.61,9791.0,46.0159,46.0597,46.0159,46.0509,9791.0
2019-12-26 14:50:00,52.61,52.62,52.58,52.59,7993.0,46.0509,46.0597,46.0247,46.0334,7993.0
2019-12-26 14:55:00,52.59,52.62,52.58,52.59,9767.0,46.0334,46.0597,46.0247,46.0334,9767.0
2019-12-26 15:00:00,52.59,52.59,52.57,52.57,7233.0,46.0334,46.0334,46.0159,46.0159,7233.0
2019-12-26 15:05:00,52.57,52.62,52.57,52.62,12405.0,46.0159,46.0597,46.0159,46.0597,12405.0
2019-12-26 15:10:00,52.62,52.65,52.62,52.64,10792.0,46.0597,46.0859,46.0597,46.0772,10792.0
2019-12-26 15:15:00,52.64,52.65,52.64,52.65,20003.0,46.0772,46.0859,46.0772,46.0859,20003.0
2019-12-26 15:20:00,52.64,52.68,52.64,52.68,13021.0,46.0772,46.1122,46.0772,46.1122,13021.0
2019-12-26 15:25:00,52.68,52.68,52.63,52.64,25447.0,46.1122,46.1122,46.0684,46.0772,25447.0
2019-12-26 15:30:00,52.64,52.64,52.56,52.58,23997.0,46.0772,46.0772,46.0072,46.0247,23997.0
2019-12-26 15:35:00,52.59,52.6,52.55,52.55,24887.0,46.0334,46.0422,45.9984,45.9984,24887.0
2019-12-26 15:40:00,52.56,52.62,52.55,52.62,29320.0,46.0072,46.0597,45.9984,46.0597,29320.0
2019-12-26 15:45:00,52.61,52.62,52.56,52.59,37876.0,46.0509,46.0597,46.0072,46.0334,37876.0
2019-12-26 15:50:00,52.59,52.63,52.57,52.63,66089.0,46.0334,46.0684,46.0159,46.0684,66089.0
2019-12-26 15:55:00,52.63,52.66,52.58,52.62,183289.0,46.0684,46.0947,46.0247,46.0597,183289.0
2019-12-27 09:30:00,52.8,52.93,52.8,52.92,50143.0,46.2172,46.331,46.2172,46.3223,50143.0
2019-12-27 09:35:00,52.91,52.93,52.73,52.73,13817.0,46.3135,46.331,46.156,46.156,13817.0
2019-12-27 09:40:00,52.74,52.76,52.6,52.61,28034.0,46.1647,46.1822,46.0422,46.0509,28034.0
2019-12-27 09:45:00,52.6,52.67,52.58,52.61,29109.0,46.0422,46.1034,46.0247,46.0509,29109.0
2019-12-27 09:50:00,52.61,52.7,52.6,52.7,21654.0,46.0509,46.1297,46.0422,46.1297,21654.0
2019-12-27 09:55:00,52.69,52.7,52.63,52.64,24274.0,46.121,46.1297,46.0684,46.0772,24274.0
2019-12-27 10:00:00,52.64,52.75,52.64,52.72,33032.0,46.0772,46.1735,46.0772,46.1472,33032.0
2019-12-27 10:05:00,52.72,52.74,52.69,52.7,11863.0,46.1472,46.1647,46.121,46.1297,11863.0
2019-12-27 10:10:00,52.7,52.7,52.64,52.65,7031.0,46.1297,46.1297,46.0772,46.0859,7031.0
2019-12-27 10:15:00,52.65,52.65,52.59,52.63,15370.0,46.0859,46.0859,46.0334,46.0684,15370.0
2019-12-27 10:20:00,52.63,52.65,52.6,52.64,17129.0,46.0684,46.0859,46.0422,46.0772,17129.0
2019-12-27 10:25:00,52.64,52.64,52.6,52.61,20752.0,46.0772,46.0772,46.0422,46.0509,20752.0
2019-12-27 10:30:00,52.61,52.64,52.57,52.58,21413.0,46.0509,46.0772,46.0159,46.0247,21413.0
2019-12-27 10:35:00,52.58,52.63,52.57,52.58,13435.0,46.0247,46.0684,46.0159,46.0247,13435.0
2019-12-27 10:40:00,52.57,52.58,52.55,52.56,15540.0,46.0159,46.0247,45.9984,46.0072,15540.0
2019-12-27 10:45:00,52.56,52.6,52.56,52.58,10046.0,46.0072,46.0422,46.0072,46.0247,10046.0
2019-12-27 10:50:00,52.57,52.57,52.54,52.55,21019.0,46.0159,46.0159,45.9897,45.9984,21019.0
2019-12-27 10:55:00,52.55,52.57,52.54,52.57,8807.0,45.9984,46.0159,45.9897,46.0159,8807.0
2019-12-27 11:00:00,52.57,52.62,52.57,52.6,11662.0,46.0159,46.0597,46.0159,46.0422,11662.0
2019-12-27 11:05:00,52.6,52.62,52.6,52.6,8204.0,46.0422,46.0597,46.0422,46.0422,8204.0
2019-12-27 11:10:00,52.61,52.62,52.59,52.59,4392.0,46.0509,46.0597,46.0334,46.0334,4392.0
2019-12-27 11:15:00,52.59,52.63,52.57,52.62,9557.0,46.0334,46.0684,46.0159,46.0597,9557.0
2019-12-27 11:20:00,52.62,52.63,52.62,52.63,4789.0,46.0597,46.0684,46.0597,46.0684,4789.0
2019-12-27 11:25:00,52.63,52.64,52.58,52.59,14106.0,46.0684,46.0772,46.0247,46.0334,14106.0
2019-12-27 11:30:00,52.59,52.61,52.58,52.6,2913.0,46.0334,46.0509,46.0247,46.0422,2913.0
2019-12-27 11:35:00,52.61,52.62,52.58,52.58,12636.0,46.0509,46.0597,46.0247,46.0247,12636.0
2019-12-27 11:40:00,52.58,52.6,52.56,52.6,6728.0,46.0247,46.0422,46.0072,46.0422,6728.0
2019-12-27 11:45:00,52.6,52.66,52.59,52.65,12946.0,46.0422,46.0947,46.0334,46.0859,12946.0
2019-12-27 11:50:00,52.66,52.67,52.65,52.67,4121.0,46.0947,46.1034,46.0859,46.1034,4121.0
2019-12-27 11:55:00,52.67,52.72,52.66,52.66,12816.0,46.1034,46.1472,46.0947,46.0947,12816.0
2019-12-27 12:00:00,52.66,52.66,52.64,52.64,6399.0,46.0947,46.0947,46.0772,46.0772,6399.0
2019-12-27 12:05:00,52.64,52.65,52.63,52.63,6013.0,46.0772,46.0859,46.0684,46.0684,6013.0
2019-12-27 12:10:00,52.64,52.65,52.64,52.65,7293.0,46.0772,46.0859,46.0772,46.0859,7293.0
2019-12-27 12:15:00,52.65,52.67,52.64,52.66,5262.0,46.0859,46.1034,46.0772,46.0947,5262.0
2019-12-27 12:20:00,52.67,52.68,52.66,52.68,7875.0,46.1034,46.1122,46.0947,46.1122,7875.0
2019-12-27 12:25:00,52.67,52.69,52.67,52.69,5803.0,46.1034,46.121,46.1034,46.121,5803.0
2019-12-27 12:30:00,52.69,52.74,52.69,52.73,5945.0,46.121,46.1647,46.121,46.156,5945.0
2019-12-27 12:35:00,52.73,52.74,52.72,52.73,11564.0,46.156,46.1647,46.1472,46.156,11564.0
2019-12-27 12:40:00,52.73,52.79,52.72,52.78,9213.0,46.156,46.2085,46.1472,46.1997,9213.0
2019-12-27 12:45:00,52.79,52.81,52.79,52.8,8489.0,46.2085,46.226,46.2085,46.2172,8489.0
2019-12-27 12:50:00,52.79,52.79,52.78,52.79,9108.0,46.2085,46.2085,46.1997,46.2085,9108.0
2019-12-27 12:55:00,52.79,52.81,52.77,52.8,15963.0,46.2085,46.226,46.191,46.2172,15963.0
2019-12-27 13:00:00,52.8,52.83,52.8,52.81,7816.0,46.2172,46.2435,46.2172,46.226,7816.0
2019-12-27 13:05:00,52.81,52.81,52.79,52.79,7465.0,46.226,46.226,46.2085,46.2085,7465.0
2019-12-27 13:10:00,52.79,52.8,52.76,52.76,8427.0,46.2085,46.2172,46.1822,46.1822,8427.0
2019-12-27 13:15:00,52.76,52.76,52.72,52.73,10490.0,46.1822,46.1822,46.1472,46.156,10490.0
2019-12-27 13:20:00,52.73,52.74,52.72,52.72,4820.0,46.156,46.1647,46.1472,46.1472,4820.0
2019-12-27 13:25:00,52.73,52.74,52.71,52.71,11702.0,46.156,46.1647,46.1385,46.1385,11702.0
2019-12-27 13:30:00,52.71,52.72,52.71,52.72,1486.0,46.1385,46.1472,46.1385,46.1472,1486.0
2019-12-27 13:35:00,52.72,52.72,52.69,52.7,7747.0,46.1472,46.1472,46.121,46.1297,7747.0
2019-12-27 13:40:00,52.7,52.7,52.69,52.69,5320.0,46.1297,46.1297,46.121,46.121,5320.0
2019-12-27 13:45:00,52.69,52.7,52.68,52.68,4475.0,46.121,46.1297,46.1122,46.1122,4475.0
2019-12-27 13:50:00,52.68,52.68,52.64,52.65,6484.0,46.1122,46.1122,46.0772,46.0859,6484.0
2019-12-27 13:55:00,52.65,52.65,52.63,52.63,3879.0,46.0859,46.0859,46.0684,46.0684,3879.0
2019-12-27 14:00:00,52.63,52.68,52.63,52.67,6215.0,46.0684,46.1122,46.0684,46.1034,6215.0
2019-12-27 14:05:00,52.68,52.69,52.67,52.67,8623.0,46.1122,46.121,46.1034,46.1034,8623.0
2019-12-27 14:10:00,52.67,52.68,52.65,52.66,7804.0,46.1034,46.1122,46.0859,46.0947,7804.0
2019-12-27 14:15:00,52.67,52.67,52.64,52.64,7517.0,46.1034,46.1034,46.0772,46.0772,7517.0
2019-12-27 14:20:00,52.65,52.67,52.64,52.66,7002.0,46.0859,46.1034,46.0772,46.0947,7002.0
2019-12-27 14:25:00,52.65,52.67,52.65,52.66,11571.0,46.0859,46.1034,46.0859,46.0947,11571.0
2019-12-27 14:30:00,52.66,52.67,52.66,52.66,2904.0,46.0947,46.1034,46.0947,46.0947,2904.0
2019-12-27 14:35:00,52.66,52.67,52.66,52.66,6107.0,46.0947,46.1034,46.0947,46.0947,6107.0
2019-12-27 14:40:00,52.66,52.67,52.65,52.66,3291.0,46.0947,46.1034,46.0859,46.0947,3291.0
2019-12-27 14:45:00,52.65,52.7,52.64,52.68,14778.0,46.0859,46.1297,46.0772,46.1122,14778.0
2019-12-27 14:50:00,52.68,52.71,52.68,52.68,9879.0,46.1122,46.1385,46.1122,46.1122,9879.0
2019-12-27 14:55:00,52.68,52.69,52.66,52.66,5746.0,46.1122,46.121,46.0947,46.0947,5746.0
2019-12-27 15:00:00,52.66,52.67,52.64,52.65,8527.0,46.0947,46.1034,46.0772,46.0859,8527.0
2019-12-27 15:05:00,52.65,52.65,52.64,52.64,7433.0,46.0859,46.0859,46.0772,46.0772,7433.0
2019-12-27 15:10:00,52.64,52.68,52.62,52.66,19657.0,46.0772,46.1122,46.0597,46.0947,19657.0
2019-12-27 15:15:00,52.66,52.66,52.63,52.65,12153.0,46.0947,46.0947,46.0684,46.0859,12153.0
2019-12-27 15:20:00,52.65,52.65,52.63,52.64,9084.0,46.0859,46.0859,46.0684,46.0772,9084.0
2019-12-27 15:25:00,52.64,52.67,52.64,52.65,24570.0,46.0772,46.1034,46.0772,46.0859,24570.0
2019-12-27 15:30:00,52.66,52.66,52.63,52.64,16421.0,46.0947,46.0947,46.0684,46.0772,16421.0
2019-12-27 15:35:00,52.63,52.69,52.63,52.69,28317.0,46.0684,46.121,46.0684,46.121,28317.0
2019-12-27 15:40:00,52.68,52.7,52.61,52.61,34008.0,46.1122,46.1297,46.0509,46.0509,34008.0
2019-12-27 15:45:00,52.61,52.63,52.6,52.61,26051.0,46.0509,46.0684,46.0422,46.0509,26051.0
2019-12-27 15:50:00,52.61,52.62,52.57,52.6,59217.0,46.0509,46.0597,46.0159,46.0422,59217.0
2019-12-27 15:55:00,52.6,52.62,52.57,52.62,114092.0,46.0422,46.0597,46.0159,46.0597,114092.0
2019-12-30 09:30:00,52.71,52.84,52.71,52.79,41354.0,46.1385,46.2523,46.1385,46.2085,41354.0
2019-12-30 09:35:00,52.79,52.81,52.76,52.78,17031.0,46.2085,46.226,46.1822,46.1997,17031.0
2019-12-30 09:40:00,52.77,52.79,52.75,52.79,12281.0,46.191,46.2085,46.1735,46.2085,12281.0
2019-12-30 09:45:00,52.79,52.84,52.75,52.83,21208.0,46.2085,46.2523,46.1735,46.2435,21208.0
2019-12-30 09:50:00,52.83,52.86,52.78,52.86,18917.0,46.2435,46.2698,46.1997,46.2698,18917.0
2019-12-30 09:55:00,52.85,52.88,52.81,52.88,16538.0,46.261,46.2873,46.226,46.2873,16538.0
2019-12-30 10:00:00,52.88,52.9,52.86,52.89,20582.0,46.2873,46.3048,46.2698,46.296,20582.0
2019-12-30 10:05:00,52.89,52.91,52.87,52.89,20611.0,46.296,46.3135,46.2785,46.296,20611.0
2019-12-30 10:10:00,52.88,52.88,52.78,52.78,20514.0,46.2873,46.2873,46.1997,46.1997,20514.0
2019-12-30 10:15:00,52.77,52.77,52.71,52.73,12742.0,46.191,46.191,46.1385,46.156,12742.0
2019-12-30 10:20:00,52.72,52.78,52.72,52.72,18509.0,46.1472,46.1997,46.1472,46.1472,18509.0
2019-12-30 10:25:00,52.72,52.75,52.71,52.75,12705.0,46.1472,46.1735,46.1385,46.1735,12705.0
2019-12-30 10:30:00,52.74,52.75,52.71,52.71,10816.0,46.1647,46.1735,46.1385,46.1385,10816.0
2019-12-30 10:35:00,52.71,52.75,52.71,52.75,13153.0,46.1385,46.1735,46.1385,46.1735,13153.0
2019-12-30 10:40:00,52.76,52.78,52.74,52.75,11061.0,46.1822,46.1997,46.1647,46.1735,11061.0
2019-12-30 10:45:00,52.75,52.76,52.72,52.73,6619.0,46.1735,46.1822,46.1472,46.156,6619.0
2019-12-30 10:50:00,52.73,52.77,52.72,52.77,12727.0,46.156,46.191,46.1472,46.191,12727.0
2019-12-30 10:55:00,52.76,52.8,52.76,52.79,10783.0,46.1822,46.2172,46.1822,46.2085,10783.0
2019-12-30 11:00:00,52.79,52.8,52.78,52.79,6978.0,46.2085,46.2172,46.1997,46.2085,6978.0
2019-12-30 11:05:00,52.79,52.81,52.77,52.77,15360.0,46.2085,46.226,46.191,46.191,15360.0
2019-12-30 11:10:00,52.78,52.82,52.74,52.82,9998.0,46.1997,46.2347,46.1647,46.2347,9998.0
2019-12-30 11:15:00,52.81,52.87,52.81,52.87,15700.0,46.226,46.2785,46.226,46.2785,15700.0
2019-12-30 11:20:00,52.87,52.88,52.86,52.86,10443.0,46.2785,46.2873,46.2698,46.2698,10443.0
2019-12-30 11:25:00,52.86,52.87,52.84,52.84,10121.0,46.2698,46.2785,46.2523,46.2523,10121.0
2019-12-30 11:30:00,52.85,52.87,52.78,52.78,13061.0,46.261,46.2785,46.1997,46.1997,13061.0
2019-12-30 11:35:00,52.78,52.8,52.78,52.8,5841.0,46.1997,46.2172,46.1997,46.2172,5841.0
2019-12-30 11:40:00,52.8,52.83,52.79,52.83,7415.0,46.2172,46.2435,46.2085,46.2435,7415.0
2019-12-30 11:45:00,52.83,52.85,52.83,52.85,7981.0,46.2435,46.261,46.2435,46.261,7981.0
2019-12-30 11:50:00,52.84,52.84,52.81,52.83,14435.0,46.2523,46.2523,46.226,46.2435,14435.0
2019-12-30 11:55:00,52.83,52.83,52.81,52.83,6935.0,46.2435,46.2435,46.226,46.2435,6935.0
2019-12-30 12:00:00,52.84,52.84,52.83,52.83,6351.0,46.2523,46.2523,46.2435,46.2435,6351.0
2019-12-30 12:05:00,52.83,52.87,52.83,52.86,6490.0,46.2435,46.2785,46.2435,46.2698,6490.0
2019-12-30 12:10:00,52.86,52.87,52.86,52.86,2767.0,46.2698,46.2785,46.2698,46.2698,2767.0
2019-12-30 12:15:00,52.87,52.89,52.87,52.89,5015.0,46.2785,46.296,46.2785,46.296,5015.0
2019-12-30 12:20:00,52.89,52.89,52.87,52.87,4118.0,46.296,46.296,46.2785,46.2785,4118.0
2019-12-30 12:25:00,52.88,52.92,52.87,52.91,11818.0,46.2873,46.3223,46.2785,46.3135,11818.0
2019-12-30 12:30:00,52.91,52.92,52.89,52.91,7231.0,46.3135,46.3223,46.296,46.3135,7231.0
2019-12-30 12:35:00,52.91,52.91,52.9,52.91,3055.0,46.3135,46.3135,46.3048,46.3135,3055.0
2019-12-30 12:40:00,52.91,52.94,52.91,52.94,5062.0,46.3135,46.3398,46.3135,46.3398,5062.0
2019-12-30 12:45:00,52.94,52.95,52.93,52.95,4259.0,46.3398,46.3485,46.331,46.3485,4259.0
2019-12-30 12:50:00,52.95,52.95,52.94,52.95,8040.0,46.3485,46.3485,46.3398,46.3485,8040.0
2019-12-30 12:55:00,52.95,52.96,52.93,52.94,14648.0,46.3485,46.3573,46.331,46.3398,14648.0
2019-12-30 13:00:00,52.93,52.96,52.93,52.95,9832.0,46.331,46.3573,46.331,46.3485,9832.0
2019-12-30 13:05:00,52.95,52.96,52.94,52.94,8977.0,46.3485,46.3573,46.3398,46.3398,8977.0
2019-12-30 13:10:00,52.95,52.96,52.93,52.94,7421.0,46.3485,46.3573,46.331,46.3398,7421.0
2019-12-30 13:15:00,52.93,52.95,52.91,52.93,16581.0,46.331,46.3485,46.3135,46.331,16581.0
2019-12-30 13:20:00,52.93,52.93,52.91,52.91,4521.0,46.331,46.331,46.3135,46.3135,4521.0
2019-12-30 13:25:00,52.91,52.92,52.9,52.9,7133.0,46.3135,46.3223,46.3048,46.3048,7133.0
2019-12-30 13:30:00,52.91,52.91,52.89,52.89,4194.0,46.3135,46.3135,46.296,46.296,4194.0
2019-12-30 13:35:00,52.89,52.91,52.88,52.89,7480.0,46.296,46.3135,46.2873,46.296,7480.0
2019-12-30 13:40:00,52.89,52.9,52.88,52.88,8160.0,46.296,46.3048,46.2873,46.2873,8160.0
2019-12-30 13:45:00,52.88,52.89,52.86,52.87,8477.0,46.2873,46.296,46.2698,46.2785,8477.0
2019-12-30 13:50:00,52.87,52.89,52.86,52.86,10887.0,46.2785,46.296,46.2698,46.2698,10887.0
2019-12-30 13:55:00,52.86,52.9,52.85,52.89,7713.0,46.2698,46.3048,46.261,46.296,7713.0
2019-12-30 14:00:00,52.89,52.89,52.85,52.86,10859.0,46.296,46.296,46.261,46.2698,10859.0
2019-12-30 14:05:00,52.85,52.86,52.84,52.84,2602.0,46.261,46.2698,46.2523,46.2523,2602.0
2019-12-30 14:10:00,52.84,52.85,52.82,52.83,8451.0,46.2523,46.261,46.2347,46.2435,8451.0
2019-12-30 14:15:00,52.83,52.83,52.81,52.82,5420.0,46.2435,46.2435,46.226,46.2347,5420.0
2019-12-30 14:20:00,52.82,52.82,52.81,52.81,7293.0,46.2347,46.2347,46.226,46.226,7293.0
2019-12-30 14:25:00,52.8,52.82,52.78,52.82,28938.0,46.2172,46.2347,46.1997,46.2347,28938.0
2019-12-30 14:30:00,52.81,52.81,52.79,52.79,6825.0,46.226,46.226,46.2085,46.2085,6825.0
2019-12-30 14:35:00,52.8,52.8,52.78,52.79,8077.0,46.2172,46.2172,46.1997,46.2085,8077.0
2019-12-30 14:40:00,52.8,52.81,52.79,52.8,7195.0,46.2172,46.226,46.2085,46.2172,7195.0
2019-12-30 14:45:00,52.8,52.82,52.79,52.82,10411.0,46.2172,46.2347,46.2085,46.2347,10411.0
2019-12-30 14:50:00,52.82,52.82,52.81,52.81,6518.0,46.2347,46.2347,46.226,46.226,6518.0
2019-12-30 14:55:00,52.81,52.85,52.81,52.82,50601.0,46.226,46.261,46.226,46.2347,50601.0
2019-12-30 15:00:00,52.82,52.83,52.79,52.83,8219.0,46.2347,46.2435,46.2085,46.2435,8219.0
2019-12-30 15:05:00,52.82,52.84,52.82,52.84,5457.0,46.2347,46.2523,46.2347,46.2523,5457.0
2019-12-30 15:10:00,52.84,52.87,52.84,52.85,12615.0,46.2523,46.2785,46.2523,46.261,12615.0
2019-12-30 15:15:00,52.86,52.88,52.85,52.87,11346.0,46.2698,46.2873,46.261,46.2785,11346.0
2019-12-30 15:20:00,52.88,52.88,52.8,52.82,13964.0,46.2873,46.2873,46.2172,46.2347,13964.0
2019-12-30 15:25:00,52.82,52.82,52.78,52.79,9749.0,46.2347,46.2347,46.1997,46.2085,9749.0
2019-12-30 15:30:00,52.79,52.8,52.75,52.76,12185.0,46.2085,46.2172,46.1735,46.1822,12185.0
2019-12-30 15:35:00,52.76,52.77,52.74,52.75,19921.0,46.1822,46.191,46.1647,46.1735,19921.0
2019-12-30 15:40:00,52.75,52.76,52.73,52.76,28755.0,46.1735,46.1822,46.156,46.1822,28755.0
2019-12-30 15:45:00,52.75,52.77,52.73,52.76,35019.0,46.1735,46.191,46.156,46.1822,35019.0
2019-12-30 15:50:00,52.75,52.78,52.74,52.76,26590.0,46.1735,46.1997,46.1647,46.1822,26590.0
2019-12-30 15:55:00,52.75,52.79,52.7,52.74,119971.0,46.1735,46.2085,46.1297,46.1647,119971.0
2019-12-31 09:30:00,52.75,52.88,52.66,52.87,30534.0,46.1735,46.2873,46.0947,46.2785,30534.0
2019-12-31 09:35:00,52.87,52.91,52.87,52.87,10262.0,46.2785,46.3135,46.2785,46.2785,10262.0
2019-12-31 09:40:00,52.87,52.96,52.85,52.93,14554.0,46.2785,46.3573,46.261,46.331,14554.0
2019-12-31 09:45:00,52.94,53.02,52.94,52.99,24771.0,46.3398,46.4098,46.3398,46.3836,24771.0
2019-12-31 09:50:00,52.98,53.01,52.96,52.97,15245.0,46.3748,46.4011,46.3573,46.366,15245.0
2019-12-31 09:55:00,52.97,53.05,52.95,53.04,13612.0,46.366,46.4361,46.3485,46.4273,13612.0
2019-12-31 10:00:00,53.05,53.1,53.05,53.08,15501.0,46.4361,46.4798,46.4361,46.4623,15501.0
2019-12-31 10:05:00,53.07,53.09,53.0,53.05,25592.0,46.4536,46.4711,46.3923,46.4361,25592.0
2019-12-31 10:10:00,53.04,53.06,53.01,53.05,9231.0,46.4273,46.4448,46.4011,46.4361,9231.0
2019-12-31 10:15:00,53.06,53.09,53.06,53.07,13685.0,46.4448,46.4711,46.4448,46.4536,13685.0
2019-12-31 10:20:00,53.07,53.07,53.0,53.01,9971.0,46.4536,46.4536,46.3923,46.4011,9971.0
2019-12-31 10:25:00,53.01,53.01,52.92,52.93,11329.0,46.4011,46.4011,46.3223,46.331,11329.0
2019-12-31 10:30:00,52.93,52.94,52.83,52.84,7654.0,46.331,46.3398,46.2435,46.2523,7654.0
2019-12-31 10:35:00,52.84,52.86,52.8,52.81,7276.0,46.2523,46.2698,46.2172,46.226,7276.0
2019-12-31 10:40:00,52.81,52.81,52.76,52.77,16968.0,46.226,46.226,46.1822,46.191,16968.0
2019-12-31 10:45:00,52.76,52.78,52.75,52.76,14213.0,46.1822,46.1997,46.1735,46.1822,14213.0
2019-12-31 10:50:00,52.76,52.8,52.75,52.8,17133.0,46.1822,46.2172,46.1735,46.2172,17133.0
2019-12-31 10:55:00,52.8,52.82,52.76,52.81,10380.0,46.2172,46.2347,46.1822,46.226,10380.0
2019-12-31 11:00:00,52.8,52.82,52.79,52.82,6325.0,46.2172,46.2347,46.2085,46.2347,6325.0
2019-12-31 11:05:00,52.82,52.83,52.79,52.79,5412.0,46.2347,46.2435,46.2085,46.2085,5412.0
2019-12-31 11:10:00,52.79,52.8,52.74,52.74,13883.0,46.2085,46.2172,46.1647,46.1647,13883.0
2019-12-31 11:15:00,52.75,52.78,52.72,52.78,17774.0,46.1735,46.1997,46.1472,46.1997,17774.0
2019-12-31 11:20:00,52.78,52.78,52.73,52.75,7616.0,46.1997,46.1997,46.156,46.1735,7616.0
2019-12-31 11:25:00,52.75,52.76,52.73,52.75,5066.0,46.1735,46.1822,46.156,46.1735,5066.0
2019-12-31 11:30:00,52.75,52.76,52.72,52.76,10989.0,46.1735,46.1822,46.1472,46.1822,10989.0
2019-12-31 11:35:00,52.76,52.76,52.71,52.73,14338.0,46.1822,46.1822,46.1385,46.156,14338.0
2019-12-31 11:40:00,52.74,52.77,52.73,52.77,7340.0,46.1647,46.191,46.156,46.191,7340.0
2019-12-31 11:45:00,52.77,52.83,52.76,52.83,13330.0,46.191,46.2435,46.1822,46.2435,13330.0
2019-12-31 11:50:00,52.82,52.83,52.8,52.8,8566.0,46.2347,46.2435,46.2172,46.2172,8566.0
2019-12-31 11:55:00,52.8,52.81,52.79,52.8,7493.0,46.2172,46.226,46.2085,46.2172,7493.0
2019-12-31 12:00:00,52.8,52.8,52.75,52.75,9364.0,46.2172,46.2172,46.1735,46.1735,9364.0
2019-12-31 12:05:00,52.74,52.76,52.72,52.72,13809.0,46.1647,46.1822,46.1472,46.1472,13809.0
2019-12-31 12:10:00,52.72,52.72,52.7,52.7,3307.0,46.1472,46.1472,46.1297,46.1297,3307.0
2019-12-31 12:15:00,52.71,52.77,52.7,52.74,11607.0,46.1385,46.191,46.1297,46.1647,11607.0
2019-12-31 12:20:00,52.75,52.78,52.74,52.76,7215.0,46.1735,46.1997,46.1647,46.1822,7215.0
2019-12-31 12:25:00,52.76,52.79,52.73,52.79,11006.0,46.1822,46.2085,46.156,46.2085,11006.0
2019-12-31 12:30:00,52.79,52.79,52.77,52.78,4282.0,46.2085,46.2085,46.191,46.1997,4282.0
2019-12-31 12:35:00,52.78,52.79,52.77,52.79,6535.0,46.1997,46.2085,46.191,46.2085,6535.0
2019-12-31 12:40:00,52.78,52.79,52.77,52.78,5325.0,46.1997,46.2085,46.191,46.1997,5325.0
2019-12-31 12:45:00,52.77,52.77,52.73,52.73,7348.0,46.191,46.191,46.156,46.156,7348.0
2019-12-31 12:50:00,52.73,52.78,52.73,52.78,5161.0,46.156,46.1997,46.156,46.1997,5161.0
2019-12-31 12:55:00,52.78,52.79,52.77,52.78,6297.0,46.1997,46.2085,46.191,46.1997,6297.0
2019-12-31 13:00:00,52.78,52.82,52.78,52.8,8550.0,46.1997,46.2347,46.1997,46.2172,8550.0
2019-12-31 13:05:00,52.8,52.83,52.8,52.83,2479.0,46.2172,46.2435,46.2172,46.2435,2479.0
2019-12-31 13:10:00,52.83,52.83,52.82,52.83,2122.0,46.2435,46.2435,46.2347,46.2435,2122.0
2019-12-31 13:15:00,52.83,52.83,52.8,52.8,11635.0,46.2435,46.2435,46.2172,46.2172,11635.0
2019-12-31 13:20:00,52.81,52.81,52.78,52.78,5385.0,46.226,46.226,46.1997,46.1997,5385.0
2019-12-31 13:25:00,52.78,52.81,52.78,52.79,12353.0,46.1997,46.226,46.1997,46.2085,12353.0
2019-12-31 13:30:00,52.8,52.85,52.79,52.85,14445.0,46.2172,46.261,46.2085,46.261,14445.0
2019-12-31 13:35:00,52.85,52.87,52.84,52.86,4905.0,46.261,46.2785,46.2523,46.2698,4905.0
2019-12-31 13:40:00,52.87,52.87,52.83,52.84,5712.0,46.2785,46.2785,46.2435,46.2523,5712.0
2019-12-31 13:45:00,52.84,52.84,52.79,52.79,6868.0,46.2523,46.2523,46.2085,46.2085,6868.0
2019-12-31 13:50:00,52.8,52.81,52.79,52.81,2702.0,46.2172,46.226,46.2085,46.226,2702.0
2019-12-31 13:55:00,52.8,52.82,52.8,52.82,7160.0,46.2172,46.2347,46.2172,46.2347,7160.0
2019-12-31 14:00:00,52.81,52.82,52.76,52.77,10101.0,46.226,46.2347,46.1822,46.191,10101.0
2019-12-31 14:05:00,52.78,52.79,52.77,52.79,11070.0,46.1997,46.2085,46.191,46.2085,11070.0
2019-12-31 14:10:00,52.78,52.79,52.78,52.79,7937.0,46.1997,46.2085,46.1997,46.2085,7937.0
2019-12-31 14:15:00,52.79,52.82,52.78,52.82,8910.0,46.2085,46.2347,46.1997,46.2347,8910.0
2019-12-31 14:20:00,52.81,52.81,52.8,52.81,6706.0,46.226,46.226,46.2172,46.226,6706.0
2019-12-31 14:25:00,52.81,52.81,52.8,52.8,5905.0,46.226,46.226,46.2172,46.2172,5905.0
2019-12-31 14:30:00,52.8,52.81,52.8,52.81,3938.0,46.2172,46.226,46.2172,46.226,3938.0
2019-12-31 14:35:00,52.8,52.81,52.78,52.79,7016.0,46.2172,46.226,46.1997,46.2085,7016.0
2019-12-31 14:40:00,52.79,52.81,52.78,52.79,10011.0,46.2085,46.226,46.1997,46.2085,10011.0
2019-12-31 14:45:00,52.79,52.79,52.77,52.77,8933.0,46.2085,46.2085,46.191,46.191,8933.0
2019-12-31 14:50:00,52.77,52.78,52.76,52.77,9328.0,46.191,46.1997,46.1822,46.191,9328.0
2019-12-31 14:55:00,52.77,52.78,52.76,52.77,8274.0,46.191,46.1997,46.1822,46.191,8274.0
2019-12-31 15:00:00,52.76,52.77,52.73,52.77,18108.0,46.1822,46.191,46.156,46.191,18108.0
2019-12-31 15:05:00,52.77,52.77,52.75,52.75,7735.0,46.191,46.191,46.1735,46.1735,7735.0
2019-12-31 15:10:00,52.76,52.8,52.75,52.78,16041.0,46.1822,46.2172,46.1735,46.1997,16041.0
2019-12-31 15:15:00,52.78,52.8,52.75,52.79,17103.0,46.1997,46.2172,46.1735,46.2085,17103.0
2019-12-31 15:20:00,52.79,52.82,52.79,52.81,9347.0,46.2085,46.2347,46.2085,46.226,9347.0
2019-12-31 15:25:00,52.8,52.83,52.8,52.83,17911.0,46.2172,46.2435,46.2172,46.2435,17911.0
2019-12-31 15:30:00,52.83,52.84,52.81,52.83,19815.0,46.2435,46.2523,46.226,46.2435,19815.0
2019-12-31 15:35:00,52.83,52.83,52.8,52.82,19530.0,46.2435,46.2435,46.2172,46.2347,19530.0
2019-12-31 15:40:00,52.82,52.83,52.81,52.83,20660.0,46.2347,46.2435,46.226,46.2435,20660.0
2019-12-31 15:45:00,52.82,52.85,52.81,52.83,32698.0,46.2347,46.261,46.226,46.2435,32698.0
2019-12-31 15:50:00,52.83,52.86,52.8,52.86,77518.0,46.2435,46.2698,46.2172,46.2698,77518.0
2019-12-31 15:55:00,52.85,52.91,52.81,52.89,198269.0,46.261,46.3135,46.226,46.296,198269.0
2020-01-02 09:30:00,53.04,53.09,52.96,53.08,47521.0,46.4273,46.4711,46.3573,46.4623,47521.0
2020-01-02 09:35:00,53.07,53.13,53.05,53.09,17702.0,46.4536,46.5061,46.4361,46.4711,17702.0
2020-01-02 09:40:00,53.09,53.19,53.09,53.18,19224.0,46.4711,46.5586,46.4711,46.5499,19224.0
2020-01-02 09:45:00,53.18,53.24,53.05,53.05,22757.0,46.5499,46.6024,46.4361,46.4361,22757.0
2020-01-02 09:50:00,53.05,53.12,53.02,53.12,20120.0,46.4361,46.4973,46.4098,46.4973,20120.0
2020-01-02 09:55:00,53.12,53.17,53.09,53.14,18005.0,46.4973,46.5411,46.4711,46.5149,18005.0
2020-01-02 10:00:00,53.13,53.13,53.03,53.06,30234.0,46.5061,46.5061,46.4186,46.4448,30234.0
2020-01-02 10:05:00,53.05,53.09,53.02,53.08,22334.0,46.4361,46.4711,46.4098,46.4623,22334.0
2020-01-02 10:10:00,53.07,53.1,53.04,53.05,21565.0,46.4536,46.4798,46.4273,46.4361,21565.0
2020-01-02 10:15:00,53.04,53.04,52.89,52.91,27579.0,46.4273,46.4273,46.296,46.3135,27579.0
2020-01-02 10:20:00,52.91,52.91,52.85,52.88,19665.0,46.3135,46.3135,46.261,46.2873,19665.0
2020-01-02 10:25:00,52.89,52.89,52.84,52.88,17520.0,46.296,46.296,46.2523,46.2873,17520.0
2020-01-02 10:30:00,52.88,52.99,52.85,52.96,27287.0,46.2873,46.3836,46.261,46.3573,27287.0
2020-01-02 10:35:00,52.95,53.0,52.91,52.92,15506.0,46.3485,46.3923,46.3135,46.3223,15506.0
2020-01-02 10:40:00,52.92,52.95,52.91,52.93,14368.0,46.3223,46.3485,46.3135,46.331,14368.0
2020-01-02 10:45:00,52.93,52.93,52.82,52.83,8878.0,46.331,46.331,46.2347,46.2435,8878.0
2020-01-02 10:50:00,52.83,52.89,52.82,52.89,13684.0,46.2435,46.296,46.2347,46.296,13684.0
2020-01-02 10:55:00,52.9,53.0,52.9,52.97,18258.0,46.3048,46.3923,46.3048,46.366,18258.0
2020-01-02 11:00:00,52.98,53.02,52.98,52.99,16999.0,46.3748,46.4098,46.3748,46.3836,16999.0
2020-01-02 11:05:00,53.0,53.01,52.97,52.99,12153.0,46.3923,46.4011,46.366,46.3836,12153.0
2020-01-02 11:10:00,53.0,53.07,52.99,53.06,18418.0,46.3923,46.4536,46.3836,46.4448,18418.0
2020-01-02 11:15:00,53.05,53.06,52.96,52.98,14484.0,46.4361,46.4448,46.3573,46.3748,14484.0
2020-01-02 11:20:00,52.98,53.04,52.96,53.03,26610.0,46.3748,46.4273,46.3573,46.4186,26610.0
2020-01-02 11:25:00,53.03,53.03,52.97,52.98,13327.0,46.4186,46.4186,46.366,46.3748,13327.0
2020-01-02 11:30:00,52.98,53.02,52.94,52.94,31207.0,46.3748,46.4098,46.3398,46.3398,31207.0
2020-01-02 11:35:00,52.94,52.98,52.93,52.98,13212.0,46.3398,46.3748,46.331,46.3748,13212.0
2020-01-02 11:40:00,52.98,53.04,52.97,53.03,12570.0,46.3748,46.4273,46.366,46.4186,12570.0
2020-01-02 11:45:00,53.04,53.07,53.03,53.07,10144.0,46.4273,46.4536,46.4186,46.4536,10144.0
2020-01-02 11:50:00,53.07,53.11,53.06,53.11,18241.0,46.4536,46.4886,46.4448,46.4886,18241.0
2020-01-02 11:55:00,53.1,53.11,53.06,53.1,12241.0,46.4798,46.4886,46.4448,46.4798,12241.0
2020-01-02 12:00:00,53.09,53.1,53.04,53.08,10558.0,46.4711,46.4798,46.4273,46.4623,10558.0
2020-01-02 12:05:00,53.08,53.12,53.07,53.12,11749.0,46.4623,46.4973,46.4536,46.4973,11749.0
2020-01-02 12:10:00,53.12,53.13,53.1,53.12,9602.0,46.4973,46.5061,46.4798,46.4973,9602.0
2020-01-02 12:15:00,53.12,53.18,53.11,53.18,12983.0,46.4973,46.5499,46.4886,46.5499,12983.0
2020-01-02 12:20:00,53.17,53.19,53.13,53.14,13879.0,46.5411,46.5586,46.5061,46.5149,13879.0
2020-01-02 12:25:00,53.15,53.16,53.11,53.12,6695.0,46.5236,46.5324,46.4886,46.4973,6695.0
2020-01-02 12:30:00,53.11,53.13,53.09,53.1,9159.0,46.4886,46.5061,46.4711,46.4798,9159.0
2020-01-02 12:35:00,53.1,53.14,53.09,53.13,10031.0,46.4798,46.5149,46.4711,46.5061,10031.0
2020-01-02 12:40:00,53.12,53.16,53.12,53.15,8329.0,46.4973,46.5324,46.4973,46.5236,8329.0
2020-01-02 12:45:00,53.15,53.15,53.1,53.1,10502.0,46.5236,46.5236,46.4798,46.4798,10502.0
2020-01-02 12:50:00,53.09,53.12,53.09,53.11,8497.0,46.4711,46.4973,46.4711,46.4886,8497.0
2020-01-02 12:55:00,53.12,53.12,53.1,53.11,7347.0,46.4973,46.4973,46.4798,46.4886,7347.0
2020-01-02 13:00:00,53.1,53.1,53.06,53.09,9860.0,46.4798,46.4798,46.4448,46.4711,9860.0
2020-01-02 13:05:00,53.09,53.1,53.06,53.06,12429.0,46.4711,46.4798,46.4448,46.4448,12429.0
2020-01-02 13:10:00,53.06,53.07,53.04,53.05,7162.0,46.4448,46.4536,46.4273,46.4361,7162.0
2020-01-02 13:15:00,53.05,53.06,53.03,53.03,13051.0,46.4361,46.4448,46.4186,46.4186,13051.0
2020-01-02 13:20:00,53.04,53.05,53.03,53.04,8462.0,46.4273,46.4361,46.4186,46.4273,8462.0
2020-01-02 13:25:00,53.04,53.06,53.04,53.06,9017.0,46.4273,46.4448,46.4273,46.4448,9017.0
2020-01-02 13:30:00,53.06,53.08,53.03,53.04,16518.0,46.4448,46.4623,46.4186,46.4273,16518.0
2020-01-02 13:35:00,53.05,53.06,53.04,53.05,6627.0,46.4361,46.4448,46.4273,46.4361,6627.0
2020-01-02 13:40:00,53.05,53.06,53.04,53.06,6844.0,46.4361,46.4448,46.4273,46.4448,6844.0
2020-01-02 13:45:00,53.06,53.1,53.06,53.1,15884.0,46.4448,46.4798,46.4448,46.4798,15884.0
2020-01-02 13:50:00,53.09,53.1,53.0,53.0,18929.0,46.4711,46.4798,46.3923,46.3923,18929.0
2020-01-02 13:55:00,53.0,53.02,52.99,53.02,27963.0,46.3923,46.4098,46.3836,46.4098,27963.0
2020-01-02 14:00:00,53.01,53.04,53.0,53.04,15108.0,46.4011,46.4273,46.3923,46.4273,15108.0
2020-01-02 14:05:00,53.03,53.04,53.02,53.02,14372.0,46.4186,46.4273,46.4098,46.4098,14372.0
2020-01-02 14:10:00,53.03,53.06,53.02,53.06,11843.0,46.4186,46.4448,46.4098,46.4448,11843.0
2020-01-02 14:15:00,53.06,53.1,53.05,53.1,5894.0,46.4448,46.4798,46.4361,46.4798,5894.0
2020-01-02 14:20:00,53.1,53.15,53.09,53.14,11669.0,46.4798,46.5236,46.4711,46.5149,11669.0
2020-01-02 14:25:00,53.15,53.16,53.1,53.1,11957.0,46.5236,46.5324,46.4798,46.4798,11957.0
2020-01-02 14:30:00,53.11,53.13,53.1,53.13,6594.0,46.4886,46.5061,46.4798,46.5061,6594.0
2020-01-02 14:35:00,53.13,53.16,53.12,53.15,11179.0,46.5061,46.5324,46.4973,46.5236,11179.0
2020-01-02 14:40:00,53.14,53.16,53.14,53.15,13843.0,46.5149,46.5324,46.5149,46.5236,13843.0
2020-01-02 14:45:00,53.14,53.14,53.1,53.14,17464.0,46.5149,46.5149,46.4798,46.5149,17464.0
2020-01-02 14:50:00,53.14,53.16,53.1,53.12,13959.0,46.5149,46.5324,46.4798,46.4973,13959.0
2020-01-02 14:55:00,53.12,53.17,53.11,53.16,17589.0,46.4973,46.5411,46.4886,46.5324,17589.0
2020-01-02 15:00:00,53.16,53.19,53.16,53.17,22639.0,46.5324,46.5586,46.5324,46.5411,22639.0
2020-01-02 15:05:00,53.16,53.18,53.16,53.18,16082.0,46.5324,46.5499,46.5324,46.5499,16082.0
2020-01-02 15:10:00,53.18,53.21,53.17,53.21,25135.0,46.5499,46.5761,46.5411,46.5761,25135.0
2020-01-02 15:15:00,53.21,53.21,53.19,53.2,17638.0,46.5761,46.5761,46.5586,46.5674,17638.0
2020-01-02 15:20:00,53.2,53.24,53.19,53.23,19626.0,46.5674,46.6024,46.5586,46.5936,19626.0
2020-01-02 15:25:00,53.23,53.24,53.22,53.22,10631.0,46.5936,46.6024,46.5849,46.5849,10631.0
2020-01-02 15:30:00,53.22,53.29,53.22,53.29,25803.0,46.5849,46.6462,46.5849,46.6462,25803.0
2020-01-02 15:35:00,53.29,53.3,53.24,53.25,45050.0,46.6462,46.6549,46.6024,46.6111,45050.0
2020-01-02 15:40:00,53.25,53.28,53.24,53.28,30308.0,46.6111,46.6374,46.6024,46.6374,30308.0
2020-01-02 15:45:00,53.28,53.3,53.27,53.29,62104.0,46.6374,46.6549,46.6286,46.6462,62104.0
2020-01-02 15:50:00,53.29,53.33,53.28,53.3,60715.0,46.6462,46.6812,46.6374,46.6549,60715.0
2020-01-02 15:55:00,53.3,53.37,53.27,53.37,191236.0,46.6549,46.7162,46.6286,46.7162,191236.0
2020-01-03 09:30:00,52.82,53.22,52.77,53.15,53220.0,46.2347,46.5849,46.191,46.5236,53220.0
2020-01-03 09:35:00,53.15,53.16,52.97,53.0,14914.0,46.5236,46.5324,46.366,46.3923,14914.0
2020-01-03 09:40:00,53.0,53.01,52.92,52.99,19130.0,46.3923,46.4011,46.3223,46.3836,19130.0
2020-01-03 09:45:00,53.02,53.04,52.83,52.87,42911.0,46.4098,46.4273,46.2435,46.2785,42911.0
2020-01-03 09:50:00,52.88,52.98,52.87,52.95,24488.0,46.2873,46.3748,46.2785,46.3485,24488.0
2020-01-03 09:55:00,52.95,53.0,52.92,52.96,15467.0,46.3485,46.3923,46.3223,46.3573,15467.0
2020-01-03 10:00:00,52.95,52.95,52.81,52.82,33525.0,46.3485,46.3485,46.226,46.2347,33525.0
2020-01-03 10:05:00,52.81,52.88,52.8,52.87,17712.0,46.226,46.2873,46.2172,46.2785,17712.0
2020-01-03 10:10:00,52.87,52.94,52.84,52.94,14075.0,46.2785,46.3398,46.2523,46.3398,14075.0
2020-01-03 10:15:00,52.94,52.99,52.87,52.87,17670.0,46.3398,46.3836,46.2785,46.2785,17670.0
2020-01-03 10:20:00,52.87,52.88,52.83,52.88,15565.0,46.2785,46.2873,46.2435,46.2873,15565.0
2020-01-03 10:25:00,52.88,52.98,52.87,52.98,16190.0,46.2873,46.3748,46.2785,46.3748,16190.0
2020-01-03 10:30:00,52.99,53.01,52.95,52.96,14646.0,46.3836,46.4011,46.3485,46.3573,14646.0
2020-01-03 10:35:00,52.96,52.98,52.95,52.97,14553.0,46.3573,46.3748,46.3485,46.366,14553.0
2020-01-03 10:40:00,52.98,53.05,52.97,53.04,16167.0,46.3748,46.4361,46.366,46.4273,16167.0
2020-01-03 10:45:00,53.05,53.05,52.99,52.99,10178.0,46.4361,46.4361,46.3836,46.3836,10178.0
2020-01-03 10:50:00,52.98,52.98,52.92,52.95,6250.0,46.3748,46.3748,46.3223,46.3485,6250.0
2020-01-03 10:55:00,52.95,53.01,52.94,53.0,10561.0,46.3485,46.4011,46.3398,46.3923,10561.0
2020-01-03 11:00:00,53.0,53.0,52.94,52.96,11239.0,46.3923,46.3923,46.3398,46.3573,11239.0
2020-01-03 11:05:00,52.96,52.99,52.93,52.94,6733.0,46.3573,46.3836,46.331,46.3398,6733.0
2020-01-03 11:10:00,52.95,53.02,52.91,52.98,15564.0,46.3485,46.4098,46.3135,46.3748,15564.0
2020-01-03 11:15:00,52.98,52.98,52.93,52.97,10458.0,46.3748,46.3748,46.331,46.366,10458.0
2020-01-03 11:20:00,52.97,52.98,52.89,52.93,20867.0,46.366,46.3748,46.296,46.331,20867.0
2020-01-03 11:25:00,52.93,53.0,52.93,52.99,10826.0,46.331,46.3923,46.331,46.3836,10826.0
2020-01-03 11:30:00,52.98,53.05,52.98,53.05,14291.0,46.3748,46.4361,46.3748,46.4361,14291.0
2020-01-03 11:35:00,53.05,53.05,53.02,53.03,26610.0,46.4361,46.4361,46.4098,46.4186,26610.0
2020-01-03 11:40:00,53.03,53.03,52.92,52.92,30767.0,46.4186,46.4186,46.3223,46.3223,30767.0
2020-01-03 11:45:00,52.92,53.02,52.91,52.98,41987.0,46.3223,46.4098,46.3135,46.3748,41987.0
2020-01-03 11:50:00,52.98,53.04,52.97,53.04,75267.0,46.3748,46.4273,46.366,46.4273,75267.0
2020-01-03 11:55:00,53.04,53.05,53.01,53.04,14240.0,46.4273,46.4361,46.4011,46.4273,14240.0
2020-01-03 12:00:00,53.04,53.1,53.03,53.1,9445.0,46.4273,46.4798,46.4186,46.4798,9445.0
2020-01-03 12:05:00,53.1,53.11,53.07,53.09,9494.0,46.4798,46.4886,46.4536,46.4711,9494.0
2020-01-03 12:10:00,53.09,53.1,53.05,53.06,8844.0,46.4711,46.4798,46.4361,46.4448,8844.0
2020-01-03 12:15:00,53.07,53.11,53.07,53.1,8103.0,46.4536,46.4886,46.4536,46.4798,8103.0
2020-01-03 12:20:00,53.1,53.11,53.06,53.09,9513.0,46.4798,46.4886,46.4448,46.4711,9513.0
2020-01-03 12:25:00,53.08,53.12,53.08,53.11,5058.0,46.4623,46.4973,46.4623,46.4886,5058.0
2020-01-03 12:30:00,53.11,53.14,53.09,53.13,6399.0,46.4886,46.5149,46.4711,46.5061,6399.0
2020-01-03 12:35:00,53.14,53.15,53.12,53.14,8011.0,46.5149,46.5236,46.4973,46.5149,8011.0
2020-01-03 12:40:00,53.14,53.15,53.12,53.14,6650.0,46.5149,46.5236,46.4973,46.5149,6650.0
2020-01-03 12:45:00,53.14,53.14,53.12,53.13,5198.0,46.5149,46.5149,46.4973,46.5061,5198.0
2020-01-03 12:50:00,53.14,53.16,53.1,53.12,18561.0,46.5149,46.5324,46.4798,46.4973,18561.0
2020-01-03 12:55:00,53.12,53.12,53.1,53.12,7367.0,46.4973,46.4973,46.4798,46.4973,7367.0
2020-01-03 13:00:00,53.11,53.13,53.1,53.11,9662.0,46.4886,46.5061,46.4798,46.4886,9662.0
2020-01-03 13:05:00,53.11,53.15,53.11,53.13,11504.0,46.4886,46.5236,46.4886,46.5061,11504.0
2020-01-03 13:10:00,53.13,53.15,53.12,53.12,7757.0,46.5061,46.5236,46.4973,46.4973,7757.0
2020-01-03 13:15:00,53.12,53.13,53.11,53.12,6787.0,46.4973,46.5061,46.4886,46.4973,6787.0
2020-01-03 13:20:00,53.13,53.14,53.12,53.14,5166.0,46.5061,46.5149,46.4973,46.5149,5166.0
2020-01-03 13:25:00,53.14,53.18,53.14,53.16,12528.0,46.5149,46.5499,46.5149,46.5324,12528.0
2020-01-03 13:30:00,53.15,53.15,53.02,53.02,23667.0,46.5236,46.5236,46.4098,46.4098,23667.0
2020-01-03 13:35:00,53.03,53.04,52.92,53.0,17497.0,46.4186,46.4273,46.3223,46.3923,17497.0
2020-01-03 13:40:00,53.0,53.05,53.0,53.02,26183.0,46.3923,46.4361,46.3923,46.4098,26183.0
2020-01-03 13:45:00,53.03,53.06,53.02,53.05,5791.0,46.4186,46.4448,46.4098,46.4361,5791.0
2020-01-03 13:50:00,53.06,53.06,53.03,53.03,7937.0,46.4448,46.4448,46.4186,46.4186,7937.0
2020-01-03 13:55:00,53.04,53.06,53.02,53.02,9623.0,46.4273,46.4448,46.4098,46.4098,9623.0
2020-01-03 14:00:00,53.01,53.06,52.99,53.01,12672.0,46.4011,46.4448,46.3836,46.4011,12672.0
2020-01-03 14:05:00,53.02,53.03,53.0,53.01,5204.0,46.4098,46.4186,46.3923,46.4011,5204.0
2020-01-03 14:10:00,53.0,53.01,52.97,52.98,13733.0,46.3923,46.4011,46.366,46.3748,13733.0
2020-01-03 14:15:00,52.98,53.04,52.98,53.03,9399.0,46.3748,46.4273,46.3748,46.4186,9399.0
2020-01-03 14:20:00,53.04,53.05,53.02,53.03,6863.0,46.4273,46.4361,46.4098,46.4186,6863.0
2020-01-03 14:25:00,53.03,53.04,52.99,53.01,8823.0,46.4186,46.4273,46.3836,46.4011,8823.0
2020-01-03 14:30:00,53.02,53.04,53.01,53.04,10411.0,46.4098,46.4273,46.4011,46.4273,10411.0
2020-01-03 14:35:00,53.04,53.04,53.01,53.01,4783.0,46.4273,46.4273,46.4011,46.4011,4783.0
2020-01-03 14:40:00,53.02,53.06,53.02,53.06,7692.0,46.4098,46.4448,46.4098,46.4448,7692.0
2020-01-03 14:45:00,53.05,53.07,53.05,53.07,6475.0,46.4361,46.4536,46.4361,46.4536,6475.0
2020-01-03 14:50:00,53.06,53.09,53.06,53.09,8687.0,46.4448,46.4711,46.4448,46.4711,8687.0
2020-01-03 14:55:00,53.1,53.12,53.09,53.1,7808.0,46.4798,46.4973,46.4711,46.4798,7808.0
2020-01-03 15:00:00,53.09,53.14,53.06,53.13,19710.0,46.4711,46.5149,46.4448,46.5061,19710.0
2020-01-03 15:05:00,53.13,53.13,53.1,53.13,8782.0,46.5061,46.5061,46.4798,46.5061,8782.0
2020-01-03 15:10:00,53.12,53.14,53.1,53.13,7971.0,46.4973,46.5149,46.4798,46.5061,7971.0
2020-01-03 15:15:00,53.12,53.13,53.07,53.09,12004.0,46.4973,46.5061,46.4536,46.4711,12004.0
2020-01-03 15:20:00,53.09,53.1,53.0,53.01,17792.0,46.4711,46.4798,46.3923,46.4011,17792.0
2020-01-03 15:25:00,53.01,53.03,53.0,53.02,17356.0,46.4011,46.4186,46.3923,46.4098,17356.0
2020-01-03 15:30:00,53.03,53.03,52.96,53.01,17740.0,46.4186,46.4186,46.3573,46.4011,17740.0
2020-01-03 15:35:00,53.01,53.02,52.98,52.99,21694.0,46.4011,46.4098,46.3748,46.3836,21694.0
2020-01-03 15:40:00,52.98,53.02,52.98,53.01,18955.0,46.3748,46.4098,46.3748,46.4011,18955.0
2020-01-03 15:45:00,53.0,53.03,52.95,52.98,36606.0,46.3923,46.4186,46.3485,46.3748,36606.0
2020-01-03 15:50:00,52.98,53.05,52.96,53.0,43520.0,46.3748,46.4361,46.3573,46.3923,43520.0
2020-01-03 15:55:00,53.0,53.02,52.95,52.96,199571.0,46.3923,46.4098,46.3485,46.3573,199571.0
2020-01-06 09:30:00,52.65,52.78,52.61,52.69,52723.0,46.0859,46.1997,46.0509,46.121,52723.0
2020-01-06 09:35:00,52.69,52.69,52.63,52.64,33036.0,46.121,46.121,46.0684,46.0772,33036.0
2020-01-06 09:40:00,52.64,52.79,52.62,52.78,31072.0,46.0772,46.2085,46.0597,46.1997,31072.0
2020-01-06 09:45:00,52.77,52.78,52.69,52.69,22149.0,46.191,46.1997,46.121,46.121,22149.0
2020-01-06 09:50:00,52.7,52.75,52.69,52.69,13612.0,46.1297,46.1735,46.121,46.121,13612.0
2020-01-06 09:55:00,52.69,52.75,52.67,52.72,22280.0,46.121,46.1735,46.1034,46.1472,22280.0
2020-01-06 10:00:00,52.73,52.81,52.71,52.76,15041.0,46.156,46.226,46.1385,46.1822,15041.0
2020-01-06 10:05:00,52.75,52.76,52.71,52.76,16282.0,46.1735,46.1822,46.1385,46.1822,16282.0
2020-01-06 10:10:00,52.75,52.81,52.75,52.77,16211.0,46.1735,46.226,46.1735,46.191,16211.0
2020-01-06 10:15:00,52.76,52.8,52.75,52.79,16592.0,46.1822,46.2172,46.1735,46.2085,16592.0
2020-01-06 10:20:00,52.79,52.84,52.77,52.82,20048.0,46.2085,46.2523,46.191,46.2347,20048.0
2020-01-06 10:25:00,52.82,52.89,52.8,52.89,9471.0,46.2347,46.296,46.2172,46.296,9471.0
2020-01-06 10:30:00,52.9,52.91,52.87,52.88,14166.0,46.3048,46.3135,46.2785,46.2873,14166.0
2020-01-06 10:35:00,52.87,52.92,52.85,52.9,11155.0,46.2785,46.3223,46.261,46.3048,11155.0
2020-01-06 10:40:00,52.9,52.92,52.86,52.87,22025.0,46.3048,46.3223,46.2698,46.2785,22025.0
2020-01-06 10:45:00,52.87,52.88,52.84,52.84,10358.0,46.2785,46.2873,46.2523,46.2523,10358.0
2020-01-06 10:50:00,52.84,52.85,52.82,52.83,11454.0,46.2523,46.261,46.2347,46.2435,11454.0
2020-01-06 10:55:00,52.83,52.83,52.77,52.78,16503.0,46.2435,46.2435,46.191,46.1997,16503.0
2020-01-06 11:00:00,52.78,52.8,52.77,52.79,16849.0,46.1997,46.2172,46.191,46.2085,16849.0
2020-01-06 11:05:00,52.78,52.82,52.75,52.76,17658.0,46.1997,46.2347,46.1735,46.1822,17658.0
2020-01-06 11:10:00,52.76,52.82,52.75,52.81,21701.0,46.1822,46.2347,46.1735,46.226,21701.0
2020-01-06 11:15:00,52.81,52.84,52.76,52.76,12347.0,46.226,46.2523,46.1822,46.1822,12347.0
2020-01-06 11:20:00,52.75,52.77,52.74,52.75,13395.0,46.1735,46.191,46.1647,46.1735,13395.0
2020-01-06 11:25:00,52.75,52.79,52.73,52.74,23739.0,46.1735,46.2085,46.156,46.1647,23739.0
2020-01-06 11:30:00,52.75,52.85,52.74,52.84,20763.0,46.1735,46.261,46.1647,46.2523,20763.0
2020-01-06 11:35:00,52.83,52.84,52.81,52.83,10931.0,46.2435,46.2523,46.226,46.2435,10931.0
2020-01-06 11:40:00,52.83,52.84,52.82,52.83,4851.0,46.2435,46.2523,46.2347,46.2435,4851.0
2020-01-06 11:45:00,52.83,52.83,52.8,52.81,10845.0,46.2435,46.2435,46.2172,46.226,10845.0
2020-01-06 11:50:00,52.8,52.82,52.78,52.79,11640.0,46.2172,46.2347,46.1997,46.2085,11640.0
2020-01-06 11:55:00,52.79,52.8,52.78,52.78,10515.0,46.2085,46.2172,46.1997,46.1997,10515.0
2020-01-06 12:00:00,52.78,52.8,52.77,52.8,7689.0,46.1997,46.2172,46.191,46.2172,7689.0
2020-01-06 12:05:00,52.8,52.82,52.8,52.82,7003.0,46.2172,46.2347,46.2172,46.2347,7003.0
2020-01-06 12:10:00,52.82,52.85,52.81,52.84,7101.0,46.2347,46.261,46.226,46.2523,7101.0
2020-01-06 12:15:00,52.83,52.84,52.83,52.83,4972.0,46.2435,46.2523,46.2435,46.2435,4972.0
2020-01-06 12:20:00,52.83,52.84,52.83,52.83,4343.0,46.2435,46.2523,46.2435,46.2435,4343.0
2020-01-06 12:25:00,52.84,52.85,52.82,52.84,14812.0,46.2523,46.261,46.2347,46.2523,14812.0
2020-01-06 12:30:00,52.85,52.85,52.82,52.85,5186.0,46.261,46.261,46.2347,46.261,5186.0
2020-01-06 12:35:00,52.86,52.87,52.85,52.86,4941.0,46.2698,46.2785,46.261,46.2698,4941.0
2020-01-06 12:40:00,52.87,52.91,52.87,52.89,10675.0,46.2785,46.3135,46.2785,46.296,10675.0
2020-01-06 12:45:00,52.89,52.91,52.88,52.89,8160.0,46.296,46.3135,46.2873,46.296,8160.0
2020-01-06 12:50:00,52.9,52.9,52.88,52.89,5639.0,46.3048,46.3048,46.2873,46.296,5639.0
2020-01-06 12:55:00,52.89,52.91,52.88,52.9,7873.0,46.296,46.3135,46.2873,46.3048,7873.0
2020-01-06 13:00:00,52.89,52.89,52.88,52.88,6050.0,46.296,46.296,46.2873,46.2873,6050.0
2020-01-06 13:05:00,52.88,52.92,52.88,52.9,14563.0,46.2873,46.3223,46.2873,46.3048,14563.0
2020-01-06 13:10:00,52.89,52.9,52.87,52.88,7958.0,46.296,46.3048,46.2785,46.2873,7958.0
2020-01-06 13:15:00,52.88,52.89,52.87,52.88,7711.0,46.2873,46.296,46.2785,46.2873,7711.0
2020-01-06 13:20:00,52.88,52.9,52.87,52.88,9642.0,46.2873,46.3048,46.2785,46.2873,9642.0
2020-01-06 13:25:00,52.89,52.92,52.88,52.91,14023.0,46.296,46.3223,46.2873,46.3135,14023.0
2020-01-06 13:30:00,52.91,52.92,52.87,52.88,11634.0,46.3135,46.3223,46.2785,46.2873,11634.0
2020-01-06 13:35:00,52.88,52.92,52.88,52.88,14412.0,46.2873,46.3223,46.2873,46.2873,14412.0
2020-01-06 13:40:00,52.88,52.89,52.87,52.89,9936.0,46.2873,46.296,46.2785,46.296,9936.0
2020-01-06 13:45:00,52.88,52.9,52.88,52.89,7104.0,46.2873,46.3048,46.2873,46.296,7104.0
2020-01-06 13:50:00,52.88,52.9,52.87,52.9,12675.0,46.2873,46.3048,46.2785,46.3048,12675.0
2020-01-06 13:55:00,52.9,52.91,52.85,52.86,13057.0,46.3048,46.3135,46.261,46.2698,13057.0
2020-01-06 14:00:00,52.85,52.87,52.83,52.87,11920.0,46.261,46.2785,46.2435,46.2785,11920.0
2020-01-06 14:05:00,52.87,52.89,52.86,52.89,7580.0,46.2785,46.296,46.2698,46.296,7580.0
2020-01-06 14:10:00,52.89,52.91,52.88,52.89,21338.0,46.296,46.3135,46.2873,46.296,21338.0
2020-01-06 14:15:00,52.89,52.9,52.89,52.9,4567.0,46.296,46.3048,46.296,46.3048,4567.0
2020-01-06 14:20:00,52.9,52.9,52.89,52.9,11479.0,46.3048,46.3048,46.296,46.3048,11479.0
2020-01-06 14:25:00,52.89,52.9,52.88,52.89,16336.0,46.296,46.3048,46.2873,46.296,16336.0
2020-01-06 14:30:00,52.89,52.89,52.87,52.87,8492.0,46.296,46.296,46.2785,46.2785,8492.0
2020-01-06 14:35:00,52.87,52.88,52.85,52.85,13152.0,46.2785,46.2873,46.261,46.261,13152.0
2020-01-06 14:40:00,52.85,52.86,52.85,52.86,4453.0,46.261,46.2698,46.261,46.2698,4453.0
2020-01-06 14:45:00,52.85,52.86,52.83,52.83,11860.0,46.261,46.2698,46.2435,46.2435,11860.0
2020-01-06 14:50:00,52.83,52.84,52.81,52.82,17898.0,46.2435,46.2523,46.226,46.2347,17898.0
2020-01-06 14:55:00,52.81,52.82,52.79,52.8,9602.0,46.226,46.2347,46.2085,46.2172,9602.0
2020-01-06 15:00:00,52.8,52.82,52.79,52.8,19607.0,46.2172,46.2347,46.2085,46.2172,19607.0
2020-01-06 15:05:00,52.8,52.82,52.79,52.81,12898.0,46.2172,46.2347,46.2085,46.226,12898.0
2020-01-06 15:10:00,52.82,52.87,52.81,52.87,18391.0,46.2347,46.2785,46.226,46.2785,18391.0
2020-01-06 15:15:00,52.87,52.87,52.85,52.86,16126.0,46.2785,46.2785,46.261,46.2698,16126.0
2020-01-06 15:20:00,52.86,52.87,52.85,52.87,12304.0,46.2698,46.2785,46.261,46.2785,12304.0
2020-01-06 15:25:00,52.87,52.87,52.81,52.82,18316.0,46.2785,46.2785,46.226,46.2347,18316.0
2020-01-06 15:30:00,52.82,52.84,52.8,52.82,23025.0,46.2347,46.2523,46.2172,46.2347,23025.0
2020-01-06 15:35:00,52.82,52.83,52.81,52.83,20340.0,46.2347,46.2435,46.226,46.2435,20340.0
2020-01-06 15:40:00,52.83,52.83,52.78,52.78,36167.0,46.2435,46.2435,46.1997,46.1997,36167.0
2020-01-06 15:45:00,52.78,52.81,52.77,52.79,56006.0,46.1997,46.226,46.191,46.2085,56006.0
2020-01-06 15:50:00,52.79,52.81,52.75,52.76,88544.0,46.2085,46.226,46.1735,46.1822,88544.0
2020-01-06 15:55:00,52.77,52.85,52.76,52.82,201284.0,46.191,46.261,46.1822,46.2347,201284.0
2020-01-07 09:30:00,52.75,52.8,52.54,52.77,53712.0,46.1735,46.2172,45.9897,46.191,53712.0
2020-01-07 09:35:00,52.77,52.86,52.75,52.82,19388.0,46.191,46.2698,46.1735,46.2347,19388.0
2020-01-07 09:40:00,52.84,52.85,52.81,52.82,16520.0,46.2523,46.261,46.226,46.2347,16520.0
2020-01-07 09:45:00,52.83,52.83,52.78,52.82,26498.0,46.2435,46.2435,46.1997,46.2347,26498.0
2020-01-07 09:50:00,52.81,52.84,52.79,52.83,25580.0,46.226,46.2523,46.2085,46.2435,25580.0
2020-01-07 09:55:00,52.82,52.84,52.78,52.8,14861.0,46.2347,46.2523,46.1997,46.2172,14861.0
2020-01-07 10:00:00,52.81,52.82,52.74,52.78,11731.0,46.226,46.2347,46.1647,46.1997,11731.0
2020-01-07 10:05:00,52.78,52.79,52.69,52.7,14549.0,46.1997,46.2085,46.121,46.1297,14549.0
2020-01-07 10:10:00,52.69,52.75,52.69,52.73,7882.0,46.121,46.1735,46.121,46.156,7882.0
2020-01-07 10:15:00,52.73,52.79,52.72,52.74,13952.0,46.156,46.2085,46.1472,46.1647,13952.0
2020-01-07 10:20:00,52.74,52.74,52.73,52.73,11683.0,46.1647,46.1647,46.156,46.156,11683.0
2020-01-07 10:25:00,52.73,52.74,52.66,52.74,22924.0,46.156,46.1647,46.0947,46.1647,22924.0
2020-01-07 10:30:00,52.73,52.74,52.64,52.66,27385.0,46.156,46.1647,46.0772,46.0947,27385.0
2020-01-07 10:35:00,52.65,52.66,52.56,52.61,79526.0,46.0859,46.0947,46.0072,46.0509,79526.0
2020-01-07 10:40:00,52.6,52.63,52.58,52.6,14828.0,46.0422,46.0684,46.0247,46.0422,14828.0
2020-01-07 10:45:00,52.6,52.65,52.58,52.63,31377.0,46.0422,46.0859,46.0247,46.0684,31377.0
2020-01-07 10:50:00,52.63,52.63,52.55,52.57,31299.0,46.0684,46.0684,45.9984,46.0159,31299.0
2020-01-07 10:55:00,52.57,52.61,52.55,52.57,40184.0,46.0159,46.0509,45.9984,46.0159,40184.0
2020-01-07 11:00:00,52.57,52.63,52.56,52.61,118442.0,46.0159,46.0684,46.0072,46.0509,118442.0
2020-01-07 11:05:00,52.61,52.62,52.55,52.57,19504.0,46.0509,46.0597,45.9984,46.0159,19504.0
2020-01-07 11:10:00,52.57,52.58,52.53,52.54,26853.0,46.0159,46.0247,45.9809,45.9897,26853.0
2020-01-07 11:15:00,52.54,52.55,52.52,52.55,17816.0,45.9897,45.9984,45.9721,45.9984,17816.0
2020-01-07 11:20:00,52.56,52.63,52.55,52.57,20536.0,46.0072,46.0684,45.9984,46.0159,20536.0
2020-01-07 11:25:00,52.57,52.59,52.56,52.58,14288.0,46.0159,46.0334,46.0072,46.0247,14288.0
2020-01-07 11:30:00,52.59,52.61,52.56,52.59,21220.0,46.0334,46.0509,46.0072,46.0334,21220.0
2020-01-07 11:35:00,52.6,52.61,52.58,52.6,10976.0,46.0422,46.0509,46.0247,46.0422,10976.0
2020-01-07 11:40:00,52.59,52.6,52.56,52.57,15114.0,46.0334,46.0422,46.0072,46.0159,15114.0
2020-01-07 11:45:00,52.57,52.59,52.56,52.56,9708.0,46.0159,46.0334,46.0072,46.0072,9708.0
2020-01-07 11:50:00,52.55,52.56,52.54,52.54,12878.0,45.9984,46.0072,45.9897,45.9897,12878.0
2020-01-07 11:55:00,52.54,52.55,52.51,52.52,16452.0,45.9897,45.9984,45.9634,45.9721,16452.0
2020-01-07 12:00:00,52.52,52.54,52.52,52.52,16306.0,45.9721,45.9897,45.9721,45.9721,16306.0
2020-01-07 12:05:00,52.53,52.53,52.48,52.49,21763.0,45.9809,45.9809,45.9371,45.9459,21763.0
2020-01-07 12:10:00,52.49,52.5,52.47,52.48,24426.0,45.9459,45.9546,45.9284,45.9371,24426.0
2020-01-07 12:15:00,52.48,52.5,52.46,52.48,35508.0,45.9371,45.9546,45.9196,45.9371,35508.0
2020-01-07 12:20:00,52.48,52.5,52.48,52.48,16551.0,45.9371,45.9546,45.9371,45.9371,16551.0
2020-01-07 12:25:00,52.48,52.49,52.48,52.49,16157.0,45.9371,45.9459,45.9371,45.9459,16157.0
2020-01-07 12:30:00,52.48,52.49,52.48,52.48,19125.0,45.9371,45.9459,45.9371,45.9371,19125.0
2020-01-07 12:35:00,52.49,52.5,52.43,52.44,128532.0,45.9459,45.9546,45.8934,45.9021,128532.0
2020-01-07 12:40:00,52.44,52.44,52.42,52.44,29098.0,45.9021,45.9021,45.8846,45.9021,29098.0
2020-01-07 12:45:00,52.44,52.44,52.43,52.44,38363.0,45.9021,45.9021,45.8934,45.9021,38363.0
2020-01-07 12:50:00,52.44,52.44,52.39,52.39,29293.0,45.9021,45.9021,45.8584,45.8584,29293.0
2020-01-07 12:55:00,52.39,52.4,52.32,52.34,48134.0,45.8584,45.8671,45.7971,45.8146,48134.0
2020-01-07 13:00:00,52.35,52.36,52.3,52.34,53206.0,45.8233,45.8321,45.7796,45.8146,53206.0
2020-01-07 13:05:00,52.34,52.34,52.25,52.28,94461.0,45.8146,45.8146,45.7358,45.7621,94461.0
2020-01-07 13:10:00,52.28,52.31,52.27,52.28,58016.0,45.7621,45.7883,45.7533,45.7621,58016.0
2020-01-07 13:15:00,52.28,52.36,52.25,52.33,108119.0,45.7621,45.8321,45.7358,45.8058,108119.0
2020-01-07 13:20:00,52.33,52.39,52.32,52.35,28141.0,45.8058,45.8584,45.7971,45.8233,28141.0
2020-01-07 13:25:00,52.35,52.35,52.3,52.3,42211.0,45.8233,45.8233,45.7796,45.7796,42211.0
2020-01-07 13:30:00,52.31,52.35,52.3,52.35,21397.0,45.7883,45.8233,45.7796,45.8233,21397.0
2020-01-07 13:35:00,52.35,52.38,52.34,52.36,25680.0,45.8233,45.8496,45.8146,45.8321,25680.0
2020-01-07 13:40:00,52.36,52.36,52.33,52.35,33012.0,45.8321,45.8321,45.8058,45.8233,33012.0
2020-01-07 13:45:00,52.35,52.37,52.33,52.35,26091.0,45.8233,45.8408,45.8058,45.8233,26091.0
2020-01-07 13:50:00,52.35,52.4,52.34,52.38,31343.0,45.8233,45.8671,45.8146,45.8496,31343.0
2020-01-07 13:55:00,52.38,52.41,52.36,52.4,50546.0,45.8496,45.8759,45.8321,45.8671,50546.0
2020-01-07 14:00:00,52.4,52.5,52.36,52.48,100366.0,45.8671,45.9546,45.8321,45.9371,100366.0
2020-01-07 14:05:00,52.48,52.5,52.48,52.48,18368.0,45.9371,45.9546,45.9371,45.9371,18368.0
2020-01-07 14:10:00,52.48,52.49,52.46,52.48,20995.0,45.9371,45.9459,45.9196,45.9371,20995.0
2020-01-07 14:15:00,52.48,52.51,52.42,52.46,54681.0,45.9371,45.9634,45.8846,45.9196,54681.0
2020-01-07 14:20:00,52.45,52.47,52.44,52.45,25736.0,45.9109,45.9284,45.9021,45.9109,25736.0
2020-01-07 14:25:00,52.45,52.47,52.44,52.46,18713.0,45.9109,45.9284,45.9021,45.9196,18713.0
2020-01-07 14:30:00,52.45,52.47,52.43,52.46,25186.0,45.9109,45.9284,45.8934,45.9196,25186.0
2020-01-07 14:35:00,52.47,52.47,52.43,52.43,20769.0,45.9284,45.9284,45.8934,45.8934,20769.0
2020-01-07 14:40:00,52.43,52.44,52.4,52.41,20076.0,45.8934,45.9021,45.8671,45.8759,20076.0
2020-01-07 14:45:00,52.41,52.44,52.4,52.42,13077.0,45.8759,45.9021,45.8671,45.8846,13077.0
2020-01-07 14:50:00,52.41,52.43,52.41,52.41,14944.0,45.8759,45.8934,45.8759,45.8759,14944.0
2020-01-07 14:55:00,52.42,52.44,52.41,52.44,14497.0,45.8846,45.9021,45.8759,45.9021,14497.0
2020-01-07 15:00:00,52.44,52.47,52.44,52.46,28895.0,45.9021,45.9284,45.9021,45.9196,28895.0
2020-01-07 15:05:00,52.46,52.46,52.43,52.46,28937.0,45.9196,45.9196,45.8934,45.9196,28937.0
2020-01-07 15:10:00,52.46,52.49,52.45,52.47,41170.0,45.9196,45.9459,45.9109,45.9284,41170.0
2020-01-07 15:15:00,52.46,52.5,52.44,52.5,41106.0,45.9196,45.9546,45.9021,45.9546,41106.0
2020-01-07 15:20:00,52.5,52.51,52.46,52.48,30246.0,45.9546,45.9634,45.9196,45.9371,30246.0
2020-01-07 15:25:00,52.48,52.48,52.46,52.47,24178.0,45.9371,45.9371,45.9196,45.9284,24178.0
2020-01-07 15:30:00,52.47,52.47,52.44,52.44,36311.0,45.9284,45.9284,45.9021,45.9021,36311.0
2020-01-07 15:35:00,52.45,52.46,52.43,52.44,50944.0,45.9109,45.9196,45.8934,45.9021,50944.0
2020-01-07 15:40:00,52.44,52.47,52.43,52.47,42193.0,45.9021,45.9284,45.8934,45.9284,42193.0
2020-01-07 15:45:00,52.46,52.48,52.46,52.47,44502.0,45.9196,45.9371,45.9196,45.9284,44502.0
2020-01-07 15:50:00,52.46,52.46,52.38,52.4,116172.0,45.9196,45.9196,45.8496,45.8671,116172.0
2020-01-07 15:55:00,52.4,52.41,52.31,52.32,360847.0,45.8671,45.8759,45.7883,45.7971,360847.0
2020-01-08 09:30:00,52.44,52.52,52.37,52.52,64766.0,45.9021,45.9721,45.8408,45.9721,64766.0
2020-01-08 09:35:00,52.53,52.61,52.51,52.57,27736.0,45.9809,46.0509,45.9634,46.0159,27736.0
2020-01-08 09:40:00,52.58,52.68,52.57,52.63,22837.0,46.0247,46.1122,46.0159,46.0684,22837.0
2020-01-08 09:45:00,52.63,52.65,52.59,52.63,31600.0,46.0684,46.0859,46.0334,46.0684,31600.0
2020-01-08 09:50:00,52.63,52.66,52.59,52.65,26247.0,46.0684,46.0947,46.0334,46.0859,26247.0
2020-01-08 09:55:00,52.65,52.74,52.65,52.73,15897.0,46.0859,46.1647,46.0859,46.156,15897.0
2020-01-08 10:00:00,52.74,52.79,52.73,52.77,13684.0,46.1647,46.2085,46.156,46.191,13684.0
2020-01-08 10:05:00,52.77,52.77,52.72,52.75,11831.0,46.191,46.191,46.1472,46.1735,11831.0
2020-01-08 10:10:00,52.75,52.79,52.72,52.78,14856.0,46.1735,46.2085,46.1472,46.1997,14856.0
2020-01-08 10:15:00,52.78,52.79,52.73,52.75,14140.0,46.1997,46.2085,46.156,46.1735,14140.0
2020-01-08 10:20:00,52.75,52.78,52.68,52.71,13787.0,46.1735,46.1997,46.1122,46.1385,13787.0
2020-01-08 10:25:00,52.71,52.73,52.68,52.7,10129.0,46.1385,46.156,46.1122,46.1297,10129.0
2020-01-08 10:30:00,52.7,52.73,52.67,52.68,15705.0,46.1297,46.156,46.1034,46.1122,15705.0
2020-01-08 10:35:00,52.68,52.8,52.68,52.78,17724.0,46.1122,46.2172,46.1122,46.1997,17724.0
2020-01-08 10:40:00,52.78,52.79,52.72,52.73,10849.0,46.1997,46.2085,46.1472,46.156,10849.0
2020-01-08 10:45:00,52.73,52.79,52.72,52.74,18868.0,46.156,46.2085,46.1472,46.1647,18868.0
2020-01-08 10:50:00,52.74,52.74,52.67,52.68,44771.0,46.1647,46.1647,46.1034,46.1122,44771.0
2020-01-08 10:55:00,52.69,52.78,52.67,52.75,16215.0,46.121,46.1997,46.1034,46.1735,16215.0
2020-01-08 11:00:00,52.75,52.76,52.72,52.76,13785.0,46.1735,46.1822,46.1472,46.1822,13785.0
2020-01-08 11:05:00,52.76,52.78,52.73,52.75,12453.0,46.1822,46.1997,46.156,46.1735,12453.0
2020-01-08 11:10:00,52.76,52.79,52.75,52.78,12029.0,46.1822,46.2085,46.1735,46.1997,12029.0
2020-01-08 11:15:00,52.78,52.81,52.76,52.78,15546.0,46.1997,46.226,46.1822,46.1997,15546.0
2020-01-08 11:20:00,52.78,52.78,52.73,52.74,16209.0,46.1997,46.1997,46.156,46.1647,16209.0
2020-01-08 11:25:00,52.74,52.84,52.7,52.84,25533.0,46.1647,46.2523,46.1297,46.2523,25533.0
2020-01-08 11:30:00,52.83,52.83,52.7,52.76,29221.0,46.2435,46.2435,46.1297,46.1822,29221.0
2020-01-08 11:35:00,52.76,52.83,52.75,52.82,19598.0,46.1822,46.2435,46.1735,46.2347,19598.0
2020-01-08 11:40:00,52.81,52.89,52.79,52.89,27274.0,46.226,46.296,46.2085,46.296,27274.0
2020-01-08 11:45:00,52.9,52.91,52.88,52.89,24412.0,46.3048,46.3135,46.2873,46.296,24412.0
2020-01-08 11:50:00,52.88,52.94,52.88,52.92,15576.0,46.2873,46.3398,46.2873,46.3223,15576.0
2020-01-08 11:55:00,52.92,52.94,52.9,52.91,17293.0,46.3223,46.3398,46.3048,46.3135,17293.0
2020-01-08 12:00:00,52.92,52.95,52.92,52.94,8864.0,46.3223,46.3485,46.3223,46.3398,8864.0
2020-01-08 12:05:00,52.93,52.94,52.89,52.93,10241.0,46.331,46.3398,46.296,46.331,10241.0
2020-01-08 12:10:00,52.93,52.93,52.87,52.89,11551.0,46.331,46.331,46.2785,46.296,11551.0
2020-01-08 12:15:00,52.88,52.89,52.86,52.89,30217.0,46.2873,46.296,46.2698,46.296,30217.0
2020-01-08 12:20:00,52.89,52.9,52.85,52.87,8680.0,46.296,46.3048,46.261,46.2785,8680.0
2020-01-08 12:25:00,52.87,52.88,52.8,52.8,58870.0,46.2785,46.2873,46.2172,46.2172,58870.0
2020-01-08 12:30:00,52.8,52.81,52.72,52.78,32657.0,46.2172,46.226,46.1472,46.1997,32657.0
2020-01-08 12:35:00,52.78,52.78,52.75,52.78,12019.0,46.1997,46.1997,46.1735,46.1997,12019.0
2020-01-08 12:40:00,52.77,52.78,52.76,52.76,13515.0,46.191,46.1997,46.1822,46.1822,13515.0
2020-01-08 12:45:00,52.77,52.77,52.74,52.75,6693.0,46.191,46.191,46.1647,46.1735,6693.0
2020-01-08 12:50:00,52.75,52.76,52.71,52.73,17553.0,46.1735,46.1822,46.1385,46.156,17553.0
2020-01-08 12:55:00,52.75,52.76,52.74,52.74,4275.0,46.1735,46.1822,46.1647,46.1647,4275.0
2020-01-08 13:00:00,52.75,52.75,52.73,52.73,8649.0,46.1735,46.1735,46.156,46.156,8649.0
2020-01-08 13:05:00,52.74,52.75,52.72,52.72,6016.0,46.1647,46.1735,46.1472,46.1472,6016.0
2020-01-08 13:10:00,52.72,52.73,52.7,52.72,12499.0,46.1472,46.156,46.1297,46.1472,12499.0
2020-01-08 13:15:00,52.73,52.73,52.72,52.72,4242.0,46.156,46.156,46.1472,46.1472,4242.0
2020-01-08 13:20:00,52.73,52.73,52.7,52.71,16339.0,46.156,46.156,46.1297,46.1385,16339.0
2020-01-08 13:25:00,52.71,52.71,52.69,52.7,14475.0,46.1385,46.1385,46.121,46.1297,14475.0
2020-01-08 13:30:00,52.7,52.7,52.69,52.69,6742.0,46.1297,46.1297,46.121,46.121,6742.0
2020-01-08 13:35:00,52.7,52.71,52.68,52.7,14280.0,46.1297,46.1385,46.1122,46.1297,14280.0
2020-01-08 13:40:00,52.7,52.71,52.69,52.7,6954.0,46.1297,46.1385,46.121,46.1297,6954.0
2020-01-08 13:45:00,52.7,52.7,52.67,52.67,7377.0,46.1297,46.1297,46.1034,46.1034,7377.0
2020-01-08 13:50:00,52.67,52.68,52.64,52.66,13781.0,46.1034,46.1122,46.0772,46.0947,13781.0
2020-01-08 13:55:00,52.67,52.67,52.57,52.6,30415.0,46.1034,46.1034,46.0159,46.0422,30415.0
2020-01-08 14:00:00,52.6,52.62,52.6,52.62,9550.0,46.0422,46.0597,46.0422,46.0597,9550.0
2020-01-08 14:05:00,52.63,52.63,52.62,52.63,7929.0,46.0684,46.0684,46.0597,46.0684,7929.0
2020-01-08 14:10:00,52.63,52.65,52.62,52.63,11622.0,46.0684,46.0859,46.0597,46.0684,11622.0
2020-01-08 14:15:00,52.63,52.63,52.6,52.62,8773.0,46.0684,46.0684,46.0422,46.0597,8773.0
2020-01-08 14:20:00,52.62,52.62,52.59,52.61,12054.0,46.0597,46.0597,46.0334,46.0509,12054.0
2020-01-08 14:25:00,52.61,52.61,52.57,52.57,15033.0,46.0509,46.0509,46.0159,46.0159,15033.0
2020-01-08 14:30:00,52.58,52.59,52.57,52.59,12221.0,46.0247,46.0334,46.0159,46.0334,12221.0
2020-01-08 14:35:00,52.58,52.6,52.57,52.58,10895.0,46.0247,46.0422,46.0159,46.0247,10895.0
2020-01-08 14:40:00,52.57,52.59,52.57,52.58,18766.0,46.0159,46.0334,46.0159,46.0247,18766.0
2020-01-08 14:45:00,52.58,52.64,52.58,52.64,13805.0,46.0247,46.0772,46.0247,46.0772,13805.0
2020-01-08 14:50:00,52.63,52.64,52.61,52.64,13143.0,46.0684,46.0772,46.0509,46.0772,13143.0
2020-01-08 14:55:00,52.64,52.65,52.63,52.64,9840.0,46.0772,46.0859,46.0684,46.0772,9840.0
2020-01-08 15:00:00,52.65,52.65,52.62,52.63,16405.0,46.0859,46.0859,46.0597,46.0684,16405.0
2020-01-08 15:05:00,52.63,52.65,52.62,52.64,31629.0,46.0684,46.0859,46.0597,46.0772,31629.0
2020-01-08 15:10:00,52.64,52.65,52.6,52.65,16613.0,46.0772,46.0859,46.0422,46.0859,16613.0
2020-01-08 15:15:00,52.64,52.67,52.63,52.64,19927.0,46.0772,46.1034,46.0684,46.0772,19927.0
2020-01-08 15:20:00,52.64,52.7,52.64,52.68,23724.0,46.0772,46.1297,46.0772,46.1122,23724.0
2020-01-08 15:25:00,52.68,52.7,52.67,52.69,12396.0,46.1122,46.1297,46.1034,46.121,12396.0
2020-01-08 15:30:00,52.69,52.69,52.66,52.68,37037.0,46.121,46.121,46.0947,46.1122,37037.0
2020-01-08 15:35:00,52.68,52.69,52.65,52.66,29654.0,46.1122,46.121,46.0859,46.0947,29654.0
2020-01-08 15:40:00,52.66,52.66,52.64,52.65,33874.0,46.0947,46.0947,46.0772,46.0859,33874.0
2020-01-08 15:45:00,52.65,52.66,52.5,52.51,94731.0,46.0859,46.0947,45.9546,45.9634,94731.0
2020-01-08 15:50:00,52.51,52.54,52.49,52.5,101272.0,45.9634,45.9897,45.9459,45.9546,101272.0
2020-01-08 15:55:00,52.5,52.52,52.4,52.51,331553.0,45.9546,45.9721,45.8671,45.9634,331553.0
2020-01-09 09:30:00,52.6,52.76,52.56,52.75,56956.0,46.0422,46.1822,46.0072,46.1735,56956.0
2020-01-09 09:35:00,52.73,52.73,52.53,52.58,22660.0,46.156,46.156,45.9809,46.0247,22660.0
2020-01-09 09:40:00,52.58,52.61,52.49,52.58,29951.0,46.0247,46.0509,45.9459,46.0247,29951.0
2020-01-09 09:45:00,52.56,52.61,52.55,52.57,28600.0,46.0072,46.0509,45.9984,46.0159,28600.0
2020-01-09 09:50:00,52.58,52.61,52.53,52.57,43280.0,46.0247,46.0509,45.9809,46.0159,43280.0
2020-01-09 09:55:00,52.57,52.61,52.54,52.57,80514.0,46.0159,46.0509,45.9897,46.0159,80514.0
2020-01-09 10:00:00,52.57,52.57,52.46,52.53,40860.0,46.0159,46.0159,45.9196,45.9809,40860.0
2020-01-09 10:05:00,52.53,52.55,52.48,52.48,35033.0,45.9809,45.9984,45.9371,45.9371,35033.0
2020-01-09 10:10:00,52.49,52.54,52.49,52.53,22786.0,45.9459,45.9897,45.9459,45.9809,22786.0
2020-01-09 10:15:00,52.53,52.56,52.51,52.55,26368.0,45.9809,46.0072,45.9634,45.9984,26368.0
2020-01-09 10:20:00,52.55,52.6,52.52,52.52,56189.0,45.9984,46.0422,45.9721,45.9721,56189.0
2020-01-09 10:25:00,52.52,52.53,52.44,52.49,62561.0,45.9721,45.9809,45.9021,45.9459,62561.0
2020-01-09 10:30:00,52.49,52.5,52.4,52.4,31998.0,45.9459,45.9546,45.8671,45.8671,31998.0
2020-01-09 10:35:00,52.4,52.44,52.36,52.41,26081.0,45.8671,45.9021,45.8321,45.8759,26081.0
2020-01-09 10:40:00,52.4,52.47,52.4,52.45,27603.0,45.8671,45.9284,45.8671,45.9109,27603.0
2020-01-09 10:45:00,52.44,52.46,52.4,52.45,20596.0,45.9021,45.9196,45.8671,45.9109,20596.0
2020-01-09 10:50:00,52.46,52.48,52.44,52.44,20676.0,45.9196,45.9371,45.9021,45.9021,20676.0
2020-01-09 10:55:00,52.44,52.45,52.42,52.43,22414.0,45.9021,45.9109,45.8846,45.8934,22414.0
2020-01-09 11:00:00,52.44,52.46,52.41,52.41,17537.0,45.9021,45.9196,45.8759,45.8759,17537.0
2020-01-09 11:05:00,52.42,52.43,52.38,52.38,20329.0,45.8846,45.8934,45.8496,45.8496,20329.0
2020-01-09 11:10:00,52.38,52.4,52.36,52.37,20002.0,45.8496,45.8671,45.8321,45.8408,20002.0
2020-01-09 11:15:00,52.37,52.39,52.36,52.38,15825.0,45.8408,45.8584,45.8321,45.8496,15825.0
2020-01-09 11:20:00,52.38,52.39,52.38,52.39,8667.0,45.8496,45.8584,45.8496,45.8584,8667.0
2020-01-09 11:25:00,52.38,52.39,52.35,52.38,27586.0,45.8496,45.8584,45.8233,45.8496,27586.0
2020-01-09 11:30:00,52.39,52.41,52.38,52.41,19134.0,45.8584,45.8759,45.8496,45.8759,19134.0
2020-01-09 11:35:00,52.41,52.47,52.4,52.41,22182.0,45.8759,45.9284,45.8671,45.8759,22182.0
2020-01-09 11:40:00,52.41,52.41,52.4,52.4,11271.0,45.8759,45.8759,45.8671,45.8671,11271.0
2020-01-09 11:45:00,52.4,52.45,52.4,52.45,39255.0,45.8671,45.9109,45.8671,45.9109,39255.0
2020-01-09 11:50:00,52.45,52.45,52.42,52.43,12373.0,45.9109,45.9109,45.8846,45.8934,12373.0
2020-01-09 11:55:00,52.43,52.44,52.42,52.42,24772.0,45.8934,45.9021,45.8846,45.8846,24772.0
2020-01-09 12:00:00,52.43,52.46,52.42,52.43,28896.0,45.8934,45.9196,45.8846,45.8934,28896.0
2020-01-09 12:05:00,52.44,52.46,52.43,52.44,25499.0,45.9021,45.9196,45.8934,45.9021,25499.0
2020-01-09 12:10:00,52.43,52.44,52.39,52.4,14651.0,45.8934,45.9021,45.8584,45.8671,14651.0
2020-01-09 12:15:00,52.4,52.41,52.39,52.4,13902.0,45.8671,45.8759,45.8584,45.8671,13902.0
2020-01-09 12:20:00,52.41,52.41,52.38,52.4,18275.0,45.8759,45.8759,45.8496,45.8671,18275.0
2020-01-09 12:25:00,52.39,52.41,52.38,52.4,10957.0,45.8584,45.8759,45.8496,45.8671,10957.0
2020-01-09 12:30:00,52.4,52.42,52.39,52.39,19601.0,45.8671,45.8846,45.8584,45.8584,19601.0
2020-01-09 12:35:00,52.39,52.42,52.39,52.41,13350.0,45.8584,45.8846,45.8584,45.8759,13350.0
2020-01-09 12:40:00,52.41,52.42,52.39,52.4,31298.0,45.8759,45.8846,45.8584,45.8671,31298.0
2020-01-09 12:45:00,52.4,52.4,52.37,52.39,10696.0,45.8671,45.8671,45.8408,45.8584,10696.0
2020-01-09 12:50:00,52.4,52.46,52.39,52.45,14939.0,45.8671,45.9196,45.8584,45.9109,14939.0
2020-01-09 12:55:00,52.45,52.46,52.44,52.45,20121.0,45.9109,45.9196,45.9021,45.9109,20121.0
2020-01-09 13:00:00,52.44,52.45,52.43,52.44,18965.0,45.9021,45.9109,45.8934,45.9021,18965.0
2020-01-09 13:05:00,52.44,52.45,52.42,52.42,10559.0,45.9021,45.9109,45.8846,45.8846,10559.0
2020-01-09 13:10:00,52.42,52.43,52.42,52.42,11370.0,45.8846,45.8934,45.8846,45.8846,11370.0
2020-01-09 13:15:00,52.42,52.43,52.37,52.37,22815.0,45.8846,45.8934,45.8408,45.8408,22815.0
2020-01-09 13:20:00,52.37,52.4,52.36,52.38,15210.0,45.8408,45.8671,45.8321,45.8496,15210.0
2020-01-09 13:25:00,52.39,52.43,52.38,52.42,12048.0,45.8584,45.8934,45.8496,45.8846,12048.0
2020-01-09 13:30:00,52.42,52.43,52.41,52.41,11175.0,45.8846,45.8934,45.8759,45.8759,11175.0
2020-01-09 13:35:00,52.41,52.42,52.41,52.42,7791.0,45.8759,45.8846,45.8759,45.8846,7791.0
2020-01-09 13:40:00,52.41,52.42,52.41,52.41,9472.0,45.8759,45.8846,45.8759,45.8759,9472.0
2020-01-09 13:45:00,52.41,52.45,52.41,52.44,19986.0,45.8759,45.9109,45.8759,45.9021,19986.0
2020-01-09 13:50:00,52.44,52.47,52.43,52.45,27322.0,45.9021,45.9284,45.8934,45.9109,27322.0
2020-01-09 13:55:00,52.44,52.44,52.41,52.42,17134.0,45.9021,45.9021,45.8759,45.8846,17134.0
2020-01-09 14:00:00,52.43,52.46,52.42,52.46,20450.0,45.8934,45.9196,45.8846,45.9196,20450.0
2020-01-09 14:05:00,52.45,52.48,52.45,52.48,19068.0,45.9109,45.9371,45.9109,45.9371,19068.0
2020-01-09 14:10:00,52.47,52.52,52.47,52.5,19869.0,45.9284,45.9721,45.9284,45.9546,19869.0
2020-01-09 14:15:00,52.5,52.5,52.47,52.48,16238.0,45.9546,45.9546,45.9284,45.9371,16238.0
2020-01-09 14:20:00,52.48,52.49,52.47,52.48,13277.0,45.9371,45.9459,45.9284,45.9371,13277.0
2020-01-09 14:25:00,52.48,52.5,52.48,52.5,9402.0,45.9371,45.9546,45.9371,45.9546,9402.0
2020-01-09 14:30:00,52.5,52.51,52.49,52.51,19310.0,45.9546,45.9634,45.9459,45.9634,19310.0
2020-01-09 14:35:00,52.51,52.53,52.49,52.51,26405.0,45.9634,45.9809,45.9459,45.9634,26405.0
2020-01-09 14:40:00,52.51,52.51,52.48,52.49,28473.0,45.9634,45.9634,45.9371,45.9459,28473.0
2020-01-09 14:45:00,52.5,52.5,52.43,52.45,14716.0,45.9546,45.9546,45.8934,45.9109,14716.0
2020-01-09 14:50:00,52.45,52.46,52.44,52.45,14194.0,45.9109,45.9196,45.9021,45.9109,14194.0
2020-01-09 14:55:00,52.45,52.47,52.44,52.47,13653.0,45.9109,45.9284,45.9021,45.9284,13653.0
2020-01-09 15:00:00,52.47,52.47,52.44,52.47,22874.0,45.9284,45.9284,45.9021,45.9284,22874.0
2020-01-09 15:05:00,52.47,52.51,52.46,52.51,21467.0,45.9284,45.9634,45.9196,45.9634,21467.0
2020-01-09 15:10:00,52.5,52.51,52.47,52.49,19092.0,45.9546,45.9634,45.9284,45.9459,19092.0
2020-01-09 15:15:00,52.5,52.52,52.48,52.52,25605.0,45.9546,45.9721,45.9371,45.9721,25605.0
2020-01-09 15:20:00,52.52,52.56,52.51,52.54,18936.0,45.9721,46.0072,45.9634,45.9897,18936.0
2020-01-09 15:25:00,52.54,52.56,52.53,52.56,19680.0,45.9897,46.0072,45.9809,46.0072,19680.0
2020-01-09 15:30:00,52.55,52.57,52.53,52.53,23774.0,45.9984,46.0159,45.9809,45.9809,23774.0
2020-01-09 15:35:00,52.54,52.54,52.51,52.51,23855.0,45.9897,45.9897,45.9634,45.9634,23855.0
2020-01-09 15:40:00,52.52,52.52,52.51,52.52,28678.0,45.9721,45.9721,45.9634,45.9721,28678.0
2020-01-09 15:45:00,52.51,52.54,52.5,52.54,40550.0,45.9634,45.9897,45.9546,45.9897,40550.0
2020-01-09 15:50:00,52.54,52.57,52.53,52.55,56626.0,45.9897,46.0159,45.9809,45.9984,56626.0
2020-01-09 15:55:00,52.55,52.59,52.5,52.5,276489.0,45.9984,46.0334,45.9546,45.9546,276489.0
2020-01-10 09:30:00,52.68,52.74,52.62,52.73,59425.0,46.1122,46.1647,46.0597,46.156,59425.0
2020-01-10 09:35:00,52.73,52.83,52.73,52.82,19138.0,46.156,46.2435,46.156,46.2347,19138.0
2020-01-10 09:40:00,52.82,52.85,52.78,52.82,20482.0,46.2347,46.261,46.1997,46.2347,20482.0
2020-01-10 09:45:00,52.83,52.9,52.74,52.89,32655.0,46.2435,46.3048,46.1647,46.296,32655.0
2020-01-10 09:50:00,52.89,52.97,52.89,52.97,42221.0,46.296,46.366,46.296,46.366,42221.0
2020-01-10 09:55:00,52.98,53.0,52.91,52.99,31047.0,46.3748,46.3923,46.3135,46.3836,31047.0
2020-01-10 10:00:00,52.99,53.03,52.91,52.92,56036.0,46.3836,46.4186,46.3135,46.3223,56036.0
2020-01-10 10:05:00,52.92,52.94,52.88,52.88,18525.0,46.3223,46.3398,46.2873,46.2873,18525.0
2020-01-10 10:10:00,52.88,52.88,52.79,52.84,16400.0,46.2873,46.2873,46.2085,46.2523,16400.0
2020-01-10 10:15:00,52.84,52.86,52.79,52.82,23524.0,46.2523,46.2698,46.2085,46.2347,23524.0
2020-01-10 10:20:00,52.82,52.87,52.81,52.84,15508.0,46.2347,46.2785,46.226,46.2523,15508.0
2020-01-10 10:25:00,52.85,52.85,52.75,52.75,19557.0,46.261,46.261,46.1735,46.1735,19557.0
2020-01-10 10:30:00,52.74,52.74,52.6,52.65,62089.0,46.1647,46.1647,46.0422,46.0859,62089.0
2020-01-10 10:35:00,52.64,52.66,52.63,52.66,18287.0,46.0772,46.0947,46.0684,46.0947,18287.0
2020-01-10 10:40:00,52.66,52.69,52.65,52.69,17158.0,46.0947,46.121,46.0859,46.121,17158.0
2020-01-10 10:45:00,52.68,52.68,52.62,52.63,17408.0,46.1122,46.1122,46.0597,46.0684,17408.0
2020-01-10 10:50:00,52.63,52.64,52.59,52.62,12680.0,46.0684,46.0772,46.0334,46.0597,12680.0
2020-01-10 10:55:00,52.62,52.63,52.6,52.61,21117.0,46.0597,46.0684,46.0422,46.0509,21117.0
2020-01-10 11:00:00,52.6,52.63,52.57,52.58,11670.0,46.0422,46.0684,46.0159,46.0247,11670.0
2020-01-10 11:05:00,52.59,52.59,52.56,52.58,8608.0,46.0334,46.0334,46.0072,46.0247,8608.0
2020-01-10 11:10:00,52.59,52.63,52.56,52.63,23201.0,46.0334,46.0684,46.0072,46.0684,23201.0
2020-01-10 11:15:00,52.64,52.64,52.51,52.52,13625.0,46.0772,46.0772,45.9634,45.9721,13625.0
2020-01-10 11:20:00,52.53,52.54,52.49,52.49,12866.0,45.9809,45.9897,45.9459,45.9459,12866.0
2020-01-10 11:25:00,52.49,52.51,52.45,52.46,14396.0,45.9459,45.9634,45.9109,45.9196,14396.0
2020-01-10 11:30:00,52.45,52.45,52.39,52.42,14154.0,45.9109,45.9109,45.8584,45.8846,14154.0
2020-01-10 11:35:00,52.41,52.42,52.38,52.41,13579.0,45.8759,45.8846,45.8496,45.8759,13579.0
2020-01-10 11:40:00,52.41,52.41,52.36,52.38,21637.0,45.8759,45.8759,45.8321,45.8496,21637.0
2020-01-10 11:45:00,52.38,52.4,52.33,52.35,43041.0,45.8496,45.8671,45.8058,45.8233,43041.0
2020-01-10 11:50:00,52.35,52.41,52.34,52.41,8983.0,45.8233,45.8759,45.8146,45.8759,8983.0
2020-01-10 11:55:00,52.41,52.41,52.38,52.38,7826.0,45.8759,45.8759,45.8496,45.8496,7826.0
2020-01-10 12:00:00,52.38,52.39,52.33,52.37,20364.0,45.8496,45.8584,45.8058,45.8408,20364.0
2020-01-10 12:05:00,52.37,52.39,52.34,52.34,16739.0,45.8408,45.8584,45.8146,45.8146,16739.0
2020-01-10 12:10:00,52.34,52.38,52.32,52.37,13799.0,45.8146,45.8496,45.7971,45.8408,13799.0
2020-01-10 12:15:00,52.37,52.37,52.35,52.37,10235.0,45.8408,45.8408,45.8233,45.8408,10235.0
2020-01-10 12:20:00,52.37,52.38,52.36,52.37,9936.0,45.8408,45.8496,45.8321,45.8408,9936.0
2020-01-10 12:25:00,52.36,52.37,52.34,52.37,14553.0,45.8321,45.8408,45.8146,45.8408,14553.0
2020-01-10 12:30:00,52.37,52.38,52.36,52.38,9710.0,45.8408,45.8496,45.8321,45.8496,9710.0
2020-01-10 12:35:00,52.37,52.39,52.36,52.39,14610.0,45.8408,45.8584,45.8321,45.8584,14610.0
2020-01-10 12:40:00,52.39,52.4,52.38,52.38,9258.0,45.8584,45.8671,45.8496,45.8496,9258.0
2020-01-10 12:45:00,52.38,52.39,52.37,52.39,12122.0,45.8496,45.8584,45.8408,45.8584,12122.0
2020-01-10 12:50:00,52.39,52.43,52.38,52.43,20322.0,45.8584,45.8934,45.8496,45.8934,20322.0
2020-01-10 12:55:00,52.43,52.45,52.4,52.4,11999.0,45.8934,45.9109,45.8671,45.8671,11999.0
2020-01-10 13:00:00,52.4,52.41,52.39,52.41,6072.0,45.8671,45.8759,45.8584,45.8759,6072.0
2020-01-10 13:05:00,52.4,52.41,52.4,52.41,9300.0,45.8671,45.8759,45.8671,45.8759,9300.0
2020-01-10 13:10:00,52.4,52.4,52.37,52.38,13378.0,45.8671,45.8671,45.8408,45.8496,13378.0
2020-01-10 13:15:00,52.38,52.41,52.37,52.4,14685.0,45.8496,45.8759,45.8408,45.8671,14685.0
2020-01-10 13:20:00,52.41,52.41,52.38,52.39,10895.0,45.8759,45.8759,45.8496,45.8584,10895.0
2020-01-10 13:25:00,52.38,52.38,52.37,52.37,7792.0,45.8496,45.8496,45.8408,45.8408,7792.0
2020-01-10 13:30:00,52.38,52.38,52.37,52.37,9446.0,45.8496,45.8496,45.8408,45.8408,9446.0
2020-01-10 13:35:00,52.37,52.38,52.35,52.35,11380.0,45.8408,45.8496,45.8233,45.8233,11380.0
2020-01-10 13:40:00,52.35,52.4,52.35,52.37,14110.0,45.8233,45.8671,45.8233,45.8408,14110.0
2020-01-10 13:45:00,52.37,52.37,52.36,52.36,7052.0,45.8408,45.8408,45.8321,45.8321,7052.0
2020-01-10 13:50:00,52.36,52.37,52.33,52.33,13671.0,45.8321,45.8408,45.8058,45.8058,13671.0
2020-01-10 13:55:00,52.34,52.34,52.32,52.33,12674.0,45.8146,45.8146,45.7971,45.8058,12674.0
2020-01-10 14:00:00,52.32,52.32,52.31,52.31,9612.0,45.7971,45.7971,45.7883,45.7883,9612.0
2020-01-10 14:05:00,52.32,52.33,52.29,52.32,17716.0,45.7971,45.8058,45.7708,45.7971,17716.0
2020-01-10 14:10:00,52.32,52.32,52.28,52.29,12518.0,45.7971,45.7971,45.7621,45.7708,12518.0
2020-01-10 14:15:00,52.29,52.3,52.28,52.3,10342.0,45.7708,45.7796,45.7621,45.7796,10342.0
2020-01-10 14:20:00,52.29,52.3,52.29,52.3,8966.0,45.7708,45.7796,45.7708,45.7796,8966.0
2020-01-10 14:25:00,52.3,52.3,52.27,52.28,16408.0,45.7796,45.7796,45.7533,45.7621,16408.0
2020-01-10 14:30:00,52.28,52.28,52.25,52.25,7880.0,45.7621,45.7621,45.7358,45.7358,7880.0
2020-01-10 14:35:00,52.26,52.26,52.21,52.22,22164.0,45.7446,45.7446,45.7008,45.7096,22164.0
2020-01-10 14:40:00,52.22,52.23,52.19,52.19,13748.0,45.7096,45.7183,45.6833,45.6833,13748.0
2020-01-10 14:45:00,52.2,52.22,52.18,52.19,20872.0,45.692,45.7096,45.6745,45.6833,20872.0
2020-01-10 14:50:00,52.19,52.2,52.17,52.2,8253.0,45.6833,45.692,45.6658,45.692,8253.0
2020-01-10 14:55:00,52.2,52.25,52.19,52.24,17980.0,45.692,45.7358,45.6833,45.7271,17980.0
2020-01-10 15:00:00,52.24,52.24,52.17,52.18,21805.0,45.7271,45.7271,45.6658,45.6745,21805.0
2020-01-10 15:05:00,52.18,52.18,52.15,52.16,20361.0,45.6745,45.6745,45.6483,45.657,20361.0
2020-01-10 15:10:00,52.16,52.17,52.14,52.15,23845.0,45.657,45.6658,45.6395,45.6483,23845.0
2020-01-10 15:15:00,52.15,52.17,52.14,52.16,22458.0,45.6483,45.6658,45.6395,45.657,22458.0
2020-01-10 15:20:00,52.15,52.18,52.15,52.18,23221.0,45.6483,45.6745,45.6483,45.6745,23221.0
2020-01-10 15:25:00,52.18,52.18,52.16,52.16,20372.0,45.6745,45.6745,45.657,45.657,20372.0
2020-01-10 15:30:00,52.16,52.16,52.1,52.11,35081.0,45.657,45.657,45.6045,45.6133,35081.0
2020-01-10 15:35:00,52.11,52.12,52.06,52.08,31414.0,45.6133,45.622,45.5695,45.587,31414.0
2020-01-10 15:40:00,52.08,52.09,52.05,52.07,36514.0,45.587,45.5958,45.5607,45.5783,36514.0
2020-01-10 15:45:00,52.07,52.12,52.06,52.07,46240.0,45.5783,45.622,45.5695,45.5783,46240.0
2020-01-10 15:50:00,52.07,52.1,52.05,52.07,123867.0,45.5783,45.6045,45.5607,45.5783,123867.0
2020-01-10 15:55:00,52.07,52.1,52.05,52.06,228851.0,45.5783,45.6045,45.5607,45.5695,228851.0
2020-01-13 09:30:00,52.15,52.4,52.11,52.15,62325.0,45.6483,45.8671,45.6133,45.6483,62325.0
2020-01-13 09:35:00,52.16,52.27,52.15,52.27,19501.0,45.657,45.7533,45.6483,45.7533,19501.0
2020-01-13 09:40:00,52.25,52.27,52.15,52.26,27219.0,45.7358,45.7533,45.6483,45.7446,27219.0
2020-01-13 09:45:00,52.26,52.26,52.2,52.23,24489.0,45.7446,45.7446,45.692,45.7183,24489.0
2020-01-13 09:50:00,52.23,52.27,52.19,52.19,30612.0,45.7183,45.7533,45.6833,45.6833,30612.0
2020-01-13 09:55:00,52.19,52.25,52.18,52.21,25572.0,45.6833,45.7358,45.6745,45.7008,25572.0
2020-01-13 10:00:00,52.22,52.26,52.18,52.26,21165.0,45.7096,45.7446,45.6745,45.7446,21165.0
2020-01-13 10:05:00,52.25,52.25,52.17,52.2,17591.0,45.7358,45.7358,45.6658,45.692,17591.0
2020-01-13 10:10:00,52.2,52.2,52.12,52.14,31898.0,45.692,45.692,45.622,45.6395,31898.0
2020-01-13 10:15:00,52.13,52.17,52.12,52.13,39607.0,45.6308,45.6658,45.622,45.6308,39607.0
2020-01-13 10:20:00,52.14,52.25,52.14,52.25,8654.0,45.6395,45.7358,45.6395,45.7358,8654.0
2020-01-13 10:25:00,52.25,52.3,52.24,52.28,18439.0,45.7358,45.7796,45.7271,45.7621,18439.0
2020-01-13 10:30:00,52.28,52.31,52.26,52.26,23592.0,45.7621,45.7883,45.7446,45.7446,23592.0
2020-01-13 10:35:00,52.26,52.27,52.21,52.22,26852.0,45.7446,45.7533,45.7008,45.7096,26852.0
2020-01-13 10:40:00,52.21,52.22,52.19,52.22,19245.0,45.7008,45.7096,45.6833,45.7096,19245.0
2020-01-13 10:45:00,52.22,52.22,52.18,52.2,19577.0,45.7096,45.7096,45.6745,45.692,19577.0
2020-01-13 10:50:00,52.2,52.2,52.16,52.18,30001.0,45.692,45.692,45.657,45.6745,30001.0
2020-01-13 10:55:00,52.19,52.22,52.18,52.18,17564.0,45.6833,45.7096,45.6745,45.6745,17564.0
2020-01-13 11:00:00,52.18,52.2,52.17,52.19,13895.0,45.6745,45.692,45.6658,45.6833,13895.0
2020-01-13 11:05:00,52.2,52.2,52.17,52.19,23765.0,45.692,45.692,45.6658,45.6833,23765.0
2020-01-13 11:10:00,52.18,52.19,52.11,52.13,31870.0,45.6745,45.6833,45.6133,45.6308,31870.0
2020-01-13 11:15:00,52.13,52.13,52.11,52.13,8707.0,45.6308,45.6308,45.6133,45.6308,8707.0
2020-01-13 11:20:00,52.13,52.17,52.12,52.14,23417.0,45.6308,45.6658,45.622,45.6395,23417.0
2020-01-13 11:25:00,52.15,52.2,52.11,52.14,47297.0,45.6483,45.692,45.6133,45.6395,47297.0
2020-01-13 11:30:00,52.15,52.15,52.11,52.13,21471.0,45.6483,45.6483,45.6133,45.6308,21471.0
2020-01-13 11:35:00,52.13,52.16,52.12,52.16,10642.0,45.6308,45.657,45.622,45.657,10642.0
2020-01-13 11:40:00,52.16,52.23,52.16,52.23,4045.0,45.657,45.7183,45.657,45.7183,4045.0
2020-01-13 11:45:00,52.22,52.24,52.2,52.24,7354.0,45.7096,45.7271,45.692,45.7271,7354.0
2020-01-13 11:50:00,52.25,52.26,52.22,52.23,13661.0,45.7358,45.7446,45.7096,45.7183,13661.0
2020-01-13 11:55:00,52.23,52.28,52.22,52.28,11900.0,45.7183,45.7621,45.7096,45.7621,11900.0
2020-01-13 12:00:00,52.28,52.29,52.26,52.27,12498.0,45.7621,45.7708,45.7446,45.7533,12498.0
2020-01-13 12:05:00,52.28,52.3,52.27,52.3,4945.0,45.7621,45.7796,45.7533,45.7796,4945.0
2020-01-13 12:10:00,52.3,52.33,52.3,52.33,9987.0,45.7796,45.8058,45.7796,45.8058,9987.0
2020-01-13 12:15:00,52.32,52.32,52.28,52.29,13287.0,45.7971,45.7971,45.7621,45.7708,13287.0
2020-01-13 12:20:00,52.29,52.32,52.29,52.32,9649.0,45.7708,45.7971,45.7708,45.7971,9649.0
2020-01-13 12:25:00,52.32,52.32,52.3,52.3,11200.0,45.7971,45.7971,45.7796,45.7796,11200.0
2020-01-13 12:30:00,52.3,52.33,52.27,52.33,16431.0,45.7796,45.8058,45.7533,45.8058,16431.0
2020-01-13 12:35:00,52.32,52.33,52.29,52.31,11815.0,45.7971,45.8058,45.7708,45.7883,11815.0
2020-01-13 12:40:00,52.31,52.34,52.31,52.34,12758.0,45.7883,45.8146,45.7883,45.8146,12758.0
2020-01-13 12:45:00,52.33,52.36,52.33,52.35,6667.0,45.8058,45.8321,45.8058,45.8233,6667.0
2020-01-13 12:50:00,52.36,52.37,52.35,52.37,22916.0,45.8321,45.8408,45.8233,45.8408,22916.0
2020-01-13 12:55:00,52.36,52.38,52.36,52.37,14387.0,45.8321,45.8496,45.8321,45.8408,14387.0
2020-01-13 13:00:00,52.36,52.37,52.34,52.36,22009.0,45.8321,45.8408,45.8146,45.8321,22009.0
2020-01-13 13:05:00,52.36,52.42,52.36,52.42,14378.0,45.8321,45.8846,45.8321,45.8846,14378.0
2020-01-13 13:10:00,52.42,52.44,52.41,52.42,8788.0,45.8846,45.9021,45.8759,45.8846,8788.0
2020-01-13 13:15:00,52.41,52.42,52.4,52.4,4441.0,45.8759,45.8846,45.8671,45.8671,4441.0
2020-01-13 13:20:00,52.41,52.44,52.4,52.44,11268.0,45.8759,45.9021,45.8671,45.9021,11268.0
2020-01-13 13:25:00,52.43,52.44,52.41,52.42,10341.0,45.8934,45.9021,45.8759,45.8846,10341.0
2020-01-13 13:30:00,52.43,52.45,52.42,52.43,13304.0,45.8934,45.9109,45.8846,45.8934,13304.0
2020-01-13 13:35:00,52.44,52.44,52.37,52.37,29688.0,45.9021,45.9021,45.8408,45.8408,29688.0
2020-01-13 13:40:00,52.38,52.43,52.37,52.43,16613.0,45.8496,45.8934,45.8408,45.8934,16613.0
2020-01-13 13:45:00,52.43,52.44,52.4,52.41,17025.0,45.8934,45.9021,45.8671,45.8759,17025.0
2020-01-13 13:50:00,52.42,52.45,52.42,52.45,11249.0,45.8846,45.9109,45.8846,45.9109,11249.0
2020-01-13 13:55:00,52.44,52.45,52.43,52.43,7319.0,45.9021,45.9109,45.8934,45.8934,7319.0
2020-01-13 14:00:00,52.43,52.44,52.4,52.42,8867.0,45.8934,45.9021,45.8671,45.8846,8867.0
2020-01-13 14:05:00,52.42,52.43,52.41,52.43,9571.0,45.8846,45.8934,45.8759,45.8934,9571.0
2020-01-13 14:10:00,52.42,52.44,52.41,52.41,18077.0,45.8846,45.9021,45.8759,45.8759,18077.0
2020-01-13 14:15:00,52.41,52.42,52.39,52.41,13464.0,45.8759,45.8846,45.8584,45.8759,13464.0
2020-01-13 14:20:00,52.41,52.42,52.4,52.41,10486.0,45.8759,45.8846,45.8671,45.8759,10486.0
2020-01-13 14:25:00,52.41,52.42,52.4,52.42,8822.0,45.8759,45.8846,45.8671,45.8846,8822.0
2020-01-13 14:30:00,52.41,52.43,52.41,52.42,13998.0,45.8759,45.8934,45.8759,45.8846,13998.0
2020-01-13 14:35:00,52.43,52.43,52.42,52.42,7826.0,45.8934,45.8934,45.8846,45.8846,7826.0
2020-01-13 14:40:00,52.43,52.43,52.4,52.41,16874.0,45.8934,45.8934,45.8671,45.8759,16874.0
2020-01-13 14:45:00,52.41,52.44,52.4,52.44,26931.0,45.8759,45.9021,45.8671,45.9021,26931.0
2020-01-13 14:50:00,52.44,52.44,52.41,52.42,14181.0,45.9021,45.9021,45.8759,45.8846,14181.0
2020-01-13 14:55:00,52.41,52.43,52.38,52.39,16066.0,45.8759,45.8934,45.8496,45.8584,16066.0
2020-01-13 15:00:00,52.39,52.39,52.33,52.33,35190.0,45.8584,45.8584,45.8058,45.8058,35190.0
2020-01-13 15:05:00,52.33,52.34,52.31,52.32,15400.0,45.8058,45.8146,45.7883,45.7971,15400.0
2020-01-13 15:10:00,52.32,52.33,52.31,52.32,9723.0,45.7971,45.8058,45.7883,45.7971,9723.0
2020-01-13 15:15:00,52.31,52.32,52.31,52.32,9254.0,45.7883,45.7971,45.7883,45.7971,9254.0
2020-01-13 15:20:00,52.31,52.32,52.29,52.29,18448.0,45.7883,45.7971,45.7708,45.7708,18448.0
2020-01-13 15:25:00,52.3,52.3,52.28,52.28,14000.0,45.7796,45.7796,45.7621,45.7621,14000.0
2020-01-13 15:30:00,52.29,52.32,52.28,52.32,19680.0,45.7708,45.7971,45.7621,45.7971,19680.0
2020-01-13 15:35:00,52.32,52.32,52.3,52.32,19309.0,45.7971,45.7971,45.7796,45.7971,19309.0
2020-01-13 15:40:00,52.31,52.35,52.3,52.33,17397.0,45.7883,45.8233,45.7796,45.8058,17397.0
2020-01-13 15:45:00,52.33,52.39,52.32,52.39,23324.0,45.8058,45.8584,45.7971,45.8584,23324.0
2020-01-13 15:50:00,52.4,52.44,52.38,52.43,38195.0,45.8671,45.9021,45.8496,45.8934,38195.0
2020-01-13 15:55:00,52.43,52.51,52.41,52.51,194233.0,45.8934,45.9634,45.8759,45.9634,194233.0
2020-01-14 09:30:00,52.45,52.5,52.31,52.33,62127.0,45.9109,45.9546,45.7883,45.8058,62127.0
2020-01-14 09:35:00,52.34,52.4,52.2,52.39,40448.0,45.8146,45.8671,45.692,45.8584,40448.0
2020-01-14 09:40:00,52.4,52.49,52.32,52.33,21073.0,45.8671,45.9459,45.7971,45.8058,21073.0
2020-01-14 09:45:00,52.34,52.42,52.32,52.38,56031.0,45.8146,45.8846,45.7971,45.8496,56031.0
2020-01-14 09:50:00,52.37,52.39,52.28,52.38,23957.0,45.8408,45.8584,45.7621,45.8496,23957.0
2020-01-14 09:55:00,52.37,52.41,52.36,52.37,19946.0,45.8408,45.8759,45.8321,45.8408,19946.0
2020-01-14 10:00:00,52.38,52.44,52.35,52.42,19927.0,45.8496,45.9021,45.8233,45.8846,19927.0
2020-01-14 10:05:00,52.41,52.41,52.33,52.33,15934.0,45.8759,45.8759,45.8058,45.8058,15934.0
2020-01-14 10:10:00,52.34,52.38,52.33,52.36,19245.0,45.8146,45.8496,45.8058,45.8321,19245.0
2020-01-14 10:15:00,52.36,52.38,52.27,52.3,73226.0,45.8321,45.8496,45.7533,45.7796,73226.0
2020-01-14 10:20:00,52.3,52.32,52.27,52.28,17426.0,45.7796,45.7971,45.7533,45.7621,17426.0
2020-01-14 10:25:00,52.28,52.35,52.27,52.32,44266.0,45.7621,45.8233,45.7533,45.7971,44266.0
2020-01-14 10:30:00,52.32,52.32,52.28,52.3,21013.0,45.7971,45.7971,45.7621,45.7796,21013.0
2020-01-14 10:35:00,52.31,52.34,52.3,52.32,16299.0,45.7883,45.8146,45.7796,45.7971,16299.0
2020-01-14 10:40:00,52.31,52.37,52.31,52.34,27148.0,45.7883,45.8408,45.7883,45.8146,27148.0
2020-01-14 10:45:00,52.34,52.37,52.34,52.36,14019.0,45.8146,45.8408,45.8146,45.8321,14019.0
2020-01-14 10:50:00,52.36,52.37,52.34,52.37,18554.0,45.8321,45.8408,45.8146,45.8408,18554.0
2020-01-14 10:55:00,52.37,52.39,52.33,52.39,23705.0,45.8408,45.8584,45.8058,45.8584,23705.0
2020-01-14 11:00:00,52.39,52.41,52.36,52.37,28749.0,45.8584,45.8759,45.8321,45.8408,28749.0
2020-01-14 11:05:00,52.37,52.4,52.36,52.38,23771.0,45.8408,45.8671,45.8321,45.8496,23771.0
2020-01-14 11:10:00,52.37,52.4,52.35,52.36,22238.0,45.8408,45.8671,45.8233,45.8321,22238.0
2020-01-14 11:15:00,52.35,52.4,52.35,52.39,6218.0,45.8233,45.8671,45.8233,45.8584,6218.0
2020-01-14 11:20:00,52.38,52.39,52.33,52.33,25839.0,45.8496,45.8584,45.8058,45.8058,25839.0
2020-01-14 11:25:00,52.33,52.35,52.32,52.35,13434.0,45.8058,45.8233,45.7971,45.8233,13434.0
2020-01-14 11:30:00,52.34,52.36,52.34,52.35,20164.0,45.8146,45.8321,45.8146,45.8233,20164.0
2020-01-14 11:35:00,52.35,52.39,52.35,52.37,39992.0,45.8233,45.8584,45.8233,45.8408,39992.0
2020-01-14 11:40:00,52.37,52.38,52.33,52.33,20453.0,45.8408,45.8496,45.8058,45.8058,20453.0
2020-01-14 11:45:00,52.34,52.35,52.32,52.33,10307.0,45.8146,45.8233,45.7971,45.8058,10307.0
2020-01-14 11:50:00,52.32,52.33,52.32,52.33,3031.0,45.7971,45.8058,45.7971,45.8058,3031.0
2020-01-14 11:55:00,52.33,52.33,52.31,52.32,14574.0,45.8058,45.8058,45.7883,45.7971,14574.0
2020-01-14 12:00:00,52.32,52.4,52.31,52.4,23787.0,45.7971,45.8671,45.7883,45.8671,23787.0
2020-01-14 12:05:00,52.4,52.4,52.37,52.38,4951.0,45.8671,45.8671,45.8408,45.8496,4951.0
2020-01-14 12:10:00,52.38,52.38,52.36,52.36,2256.0,45.8496,45.8496,45.8321,45.8321,2256.0
2020-01-14 12:15:00,52.36,52.37,52.35,52.37,6787.0,45.8321,45.8408,45.8233,45.8408,6787.0
2020-01-14 12:20:00,52.37,52.38,52.36,52.37,10787.0,45.8408,45.8496,45.8321,45.8408,10787.0
2020-01-14 12:25:00,52.37,52.39,52.35,52.36,25080.0,45.8408,45.8584,45.8233,45.8321,25080.0
2020-01-14 12:30:00,52.36,52.39,52.35,52.36,13283.0,45.8321,45.8584,45.8233,45.8321,13283.0
2020-01-14 12:35:00,52.36,52.37,52.35,52.35,11599.0,45.8321,45.8408,45.8233,45.8233,11599.0
2020-01-14 12:40:00,52.35,52.36,52.33,52.36,7380.0,45.8233,45.8321,45.8058,45.8321,7380.0
2020-01-14 12:45:00,52.36,52.37,52.35,52.36,14159.0,45.8321,45.8408,45.8233,45.8321,14159.0
2020-01-14 12:50:00,52.36,52.39,52.35,52.36,13256.0,45.8321,45.8584,45.8233,45.8321,13256.0
2020-01-14 12:55:00,52.35,52.38,52.3,52.37,56664.0,45.8233,45.8496,45.7796,45.8408,56664.0
2020-01-14 13:00:00,52.37,52.38,52.36,52.38,16253.0,45.8408,45.8496,45.8321,45.8496,16253.0
2020-01-14 13:05:00,52.38,52.44,52.37,52.44,41738.0,45.8496,45.9021,45.8408,45.9021,41738.0
2020-01-14 13:10:00,52.44,52.44,52.43,52.44,5826.0,45.9021,45.9021,45.8934,45.9021,5826.0
2020-01-14 13:15:00,52.44,52.45,52.42,52.44,12373.0,45.9021,45.9109,45.8846,45.9021,12373.0
2020-01-14 13:20:00,52.45,52.45,52.44,52.45,5188.0,45.9109,45.9109,45.9021,45.9109,5188.0
2020-01-14 13:25:00,52.45,52.46,52.41,52.42,19305.0,45.9109,45.9196,45.8759,45.8846,19305.0
2020-01-14 13:30:00,52.41,52.43,52.41,52.42,10782.0,45.8759,45.8934,45.8759,45.8846,10782.0
2020-01-14 13:35:00,52.42,52.44,52.31,52.44,108130.0,45.8846,45.9021,45.7883,45.9021,108130.0
2020-01-14 13:40:00,52.44,52.45,52.33,52.37,23495.0,45.9021,45.9109,45.8058,45.8408,23495.0
2020-01-14 13:45:00,52.36,52.4,52.33,52.4,12965.0,45.8321,45.8671,45.8058,45.8671,12965.0
2020-01-14 13:50:00,52.39,52.43,52.39,52.43,16364.0,45.8584,45.8934,45.8584,45.8934,16364.0
2020-01-14 13:55:00,52.43,52.46,52.4,52.41,22063.0,45.8934,45.9196,45.8671,45.8759,22063.0
2020-01-14 14:00:00,52.41,52.41,52.33,52.36,13690.0,45.8759,45.8759,45.8058,45.8321,13690.0
2020-01-14 14:05:00,52.37,52.4,52.32,52.33,10739.0,45.8408,45.8671,45.7971,45.8058,10739.0
2020-01-14 14:10:00,52.33,52.37,52.3,52.34,11149.0,45.8058,45.8408,45.7796,45.8146,11149.0
2020-01-14 14:15:00,52.34,52.36,52.32,52.35,14754.0,45.8146,45.8321,45.7971,45.8233,14754.0
2020-01-14 14:20:00,52.35,52.35,52.32,52.34,8476.0,45.8233,45.8233,45.7971,45.8146,8476.0
2020-01-14 14:25:00,52.33,52.37,52.33,52.36,14197.0,45.8058,45.8408,45.8058,45.8321,14197.0
2020-01-14 14:30:00,52.36,52.39,52.35,52.39,11990.0,45.8321,45.8584,45.8233,45.8584,11990.0
2020-01-14 14:35:00,52.39,52.39,52.36,52.38,17044.0,45.8584,45.8584,45.8321,45.8496,17044.0
2020-01-14 14:40:00,52.38,52.39,52.35,52.36,9134.0,45.8496,45.8584,45.8233,45.8321,9134.0
2020-01-14 14:45:00,52.36,52.36,52.35,52.36,7307.0,45.8321,45.8321,45.8233,45.8321,7307.0
2020-01-14 14:50:00,52.36,52.38,52.35,52.37,11411.0,45.8321,45.8496,45.8233,45.8408,11411.0
2020-01-14 14:55:00,52.37,52.37,52.33,52.34,9765.0,45.8408,45.8408,45.8058,45.8146,9765.0
2020-01-14 15:00:00,52.34,52.4,52.33,52.39,37442.0,45.8146,45.8671,45.8058,45.8584,37442.0
2020-01-14 15:05:00,52.39,52.4,52.37,52.39,20843.0,45.8584,45.8671,45.8408,45.8584,20843.0
2020-01-14 15:10:00,52.39,52.39,52.32,52.34,17233.0,45.8584,45.8584,45.7971,45.8146,17233.0
2020-01-14 15:15:00,52.33,52.35,52.31,52.33,13959.0,45.8058,45.8233,45.7883,45.8058,13959.0
2020-01-14 15:20:00,52.33,52.39,52.32,52.37,80102.0,45.8058,45.8584,45.7971,45.8408,80102.0
2020-01-14 15:25:00,52.37,52.38,52.31,52.37,28799.0,45.8408,45.8496,45.7883,45.8408,28799.0
2020-01-14 15:30:00,52.38,52.38,52.32,52.35,40200.0,45.8496,45.8496,45.7971,45.8233,40200.0
2020-01-14 15:35:00,52.35,52.35,52.31,52.31,34800.0,45.8233,45.8233,45.7883,45.7883,34800.0
2020-01-14 15:40:00,52.32,52.33,52.27,52.27,49460.0,45.7971,45.8058,45.7533,45.7533,49460.0
2020-01-14 15:45:00,52.27,52.28,52.23,52.23,52191.0,45.7533,45.7621,45.7183,45.7183,52191.0
2020-01-14 15:50:00,52.23,52.23,52.12,52.15,130032.0,45.7183,45.7183,45.622,45.6483,130032.0
2020-01-14 15:55:00,52.15,52.27,52.14,52.19,199295.0,45.6483,45.7533,45.6395,45.6833,199295.0
2020-01-15 09:30:00,52.16,52.35,52.12,52.23,63817.0,45.657,45.8233,45.622,45.7183,63817.0
2020-01-15 09:35:00,52.26,52.38,52.24,52.38,22047.0,45.7446,45.8496,45.7271,45.8496,22047.0
2020-01-15 09:40:00,52.38,52.46,52.38,52.41,15453.0,45.8496,45.9196,45.8496,45.8759,15453.0
2020-01-15 09:45:00,52.41,52.42,52.36,52.36,12182.0,45.8759,45.8846,45.8321,45.8321,12182.0
2020-01-15 09:50:00,52.35,52.42,52.33,52.4,6989.0,45.8233,45.8846,45.8058,45.8671,6989.0
2020-01-15 09:55:00,52.4,52.49,52.4,52.47,19960.0,45.8671,45.9459,45.8671,45.9284,19960.0
2020-01-15 10:00:00,52.46,52.46,52.39,52.41,48870.0,45.9196,45.9196,45.8584,45.8759,48870.0
2020-01-15 10:05:00,52.42,52.45,52.38,52.41,25202.0,45.8846,45.9109,45.8496,45.8759,25202.0
2020-01-15 10:10:00,52.41,52.46,52.35,52.37,47944.0,45.8759,45.9196,45.8233,45.8408,47944.0
2020-01-15 10:15:00,52.36,52.38,52.3,52.34,22576.0,45.8321,45.8496,45.7796,45.8146,22576.0
2020-01-15 10:20:00,52.34,52.4,52.31,52.33,22182.0,45.8146,45.8671,45.7883,45.8058,22182.0
2020-01-15 10:25:00,52.34,52.38,52.31,52.36,15137.0,45.8146,45.8496,45.7883,45.8321,15137.0
2020-01-15 10:30:00,52.36,52.37,52.33,52.37,11340.0,45.8321,45.8408,45.8058,45.8408,11340.0
2020-01-15 10:35:00,52.37,52.45,52.37,52.39,30584.0,45.8408,45.9109,45.8408,45.8584,30584.0
2020-01-15 10:40:00,52.39,52.43,52.39,52.42,7204.0,45.8584,45.8934,45.8584,45.8846,7204.0
2020-01-15 10:45:00,52.43,52.46,52.39,52.41,56134.0,45.8934,45.9196,45.8584,45.8759,56134.0
2020-01-15 10:50:00,52.42,52.53,52.4,52.52,204845.0,45.8846,45.9809,45.8671,45.9721,204845.0
2020-01-15 10:55:00,52.52,52.54,52.48,52.52,40885.0,45.9721,45.9897,45.9371,45.9721,40885.0
2020-01-15 11:00:00,52.53,52.54,52.49,52.53,73310.0,45.9809,45.9897,45.9459,45.9809,73310.0
2020-01-15 11:05:00,52.53,52.53,52.41,52.44,65385.0,45.9809,45.9809,45.8759,45.9021,65385.0
2020-01-15 11:10:00,52.43,52.43,52.34,52.38,19519.0,45.8934,45.8934,45.8146,45.8496,19519.0
2020-01-15 11:15:00,52.38,52.43,52.37,52.41,26964.0,45.8496,45.8934,45.8408,45.8759,26964.0
2020-01-15 11:20:00,52.41,52.43,52.35,52.36,19110.0,45.8759,45.8934,45.8233,45.8321,19110.0
2020-01-15 11:25:00,52.36,52.38,52.35,52.38,23687.0,45.8321,45.8496,45.8233,45.8496,23687.0
2020-01-15 11:30:00,52.38,52.45,52.37,52.43,31029.0,45.8496,45.9109,45.8408,45.8934,31029.0
2020-01-15 11:35:00,52.43,52.46,52.42,52.45,12690.0,45.8934,45.9196,45.8846,45.9109,12690.0
2020-01-15 11:40:00,52.46,52.52,52.45,52.51,28240.0,45.9196,45.9721,45.9109,45.9634,28240.0
2020-01-15 11:45:00,52.51,52.55,52.48,52.55,17001.0,45.9634,45.9984,45.9371,45.9984,17001.0
2020-01-15 11:50:00,52.55,52.57,52.48,52.49,27856.0,45.9984,46.0159,45.9371,45.9459,27856.0
2020-01-15 11:55:00,52.5,52.5,52.42,52.45,17405.0,45.9546,45.9546,45.8846,45.9109,17405.0
2020-01-15 12:00:00,52.44,52.46,52.42,52.45,24640.0,45.9021,45.9196,45.8846,45.9109,24640.0
2020-01-15 12:05:00,52.45,52.48,52.45,52.46,14920.0,45.9109,45.9371,45.9109,45.9196,14920.0
2020-01-15 12:10:00,52.45,52.46,52.44,52.44,11258.0,45.9109,45.9196,45.9021,45.9021,11258.0
2020-01-15 12:15:00,52.44,52.45,52.41,52.41,12207.0,45.9021,45.9109,45.8759,45.8759,12207.0
2020-01-15 12:20:00,52.41,52.44,52.41,52.44,9437.0,45.8759,45.9021,45.8759,45.9021,9437.0
2020-01-15 12:25:00,52.43,52.46,52.43,52.44,14771.0,45.8934,45.9196,45.8934,45.9021,14771.0
2020-01-15 12:30:00,52.45,52.45,52.42,52.45,10707.0,45.9109,45.9109,45.8846,45.9109,10707.0
2020-01-15 12:35:00,52.45,52.49,52.44,52.47,15568.0,45.9109,45.9459,45.9021,45.9284,15568.0
2020-01-15 12:40:00,52.47,52.48,52.42,52.42,20179.0,45.9284,45.9371,45.8846,45.8846,20179.0
2020-01-15 12:45:00,52.42,52.44,52.39,52.39,9579.0,45.8846,45.9021,45.8584,45.8584,9579.0
2020-01-15 12:50:00,52.38,52.41,52.37,52.4,18550.0,45.8496,45.8759,45.8408,45.8671,18550.0
2020-01-15 12:55:00,52.4,52.4,52.36,52.36,11194.0,45.8671,45.8671,45.8321,45.8321,11194.0
2020-01-15 13:00:00,52.36,52.4,52.35,52.35,13224.0,45.8321,45.8671,45.8233,45.8233,13224.0
2020-01-15 13:05:00,52.35,52.36,52.3,52.35,12328.0,45.8233,45.8321,45.7796,45.8233,12328.0
2020-01-15 13:10:00,52.35,52.41,52.34,52.39,14144.0,45.8233,45.8759,45.8146,45.8584,14144.0
2020-01-15 13:15:00,52.4,52.41,52.38,52.4,8474.0,45.8671,45.8759,45.8496,45.8671,8474.0
2020-01-15 13:20:00,52.4,52.42,52.39,52.39,11942.0,45.8671,45.8846,45.8584,45.8584,11942.0
2020-01-15 13:25:00,52.4,52.41,52.39,52.39,8758.0,45.8671,45.8759,45.8584,45.8584,8758.0
2020-01-15 13:30:00,52.39,52.4,52.36,52.39,16781.0,45.8584,45.8671,45.8321,45.8584,16781.0
2020-01-15 13:35:00,52.39,52.41,52.38,52.4,6724.0,45.8584,45.8759,45.8496,45.8671,6724.0
2020-01-15 13:40:00,52.4,52.43,52.4,52.4,12719.0,45.8671,45.8934,45.8671,45.8671,12719.0
2020-01-15 13:45:00,52.41,52.41,52.4,52.41,8418.0,45.8759,45.8759,45.8671,45.8759,8418.0
2020-01-15 13:50:00,52.41,52.41,52.37,52.37,12307.0,45.8759,45.8759,45.8408,45.8408,12307.0
2020-01-15 13:55:00,52.37,52.37,52.34,52.35,8830.0,45.8408,45.8408,45.8146,45.8233,8830.0
2020-01-15 14:00:00,52.34,52.36,52.33,52.33,18566.0,45.8146,45.8321,45.8058,45.8058,18566.0
2020-01-15 14:05:00,52.33,52.39,52.33,52.39,10051.0,45.8058,45.8584,45.8058,45.8584,10051.0
2020-01-15 14:10:00,52.38,52.41,52.38,52.4,22437.0,45.8496,45.8759,45.8496,45.8671,22437.0
2020-01-15 14:15:00,52.4,52.41,52.38,52.4,36381.0,45.8671,45.8759,45.8496,45.8671,36381.0
2020-01-15 14:20:00,52.41,52.45,52.4,52.43,34115.0,45.8759,45.9109,45.8671,45.8934,34115.0
2020-01-15 14:25:00,52.42,52.46,52.41,52.44,23657.0,45.8846,45.9196,45.8759,45.9021,23657.0
2020-01-15 14:30:00,52.44,52.46,52.4,52.43,95324.0,45.9021,45.9196,45.8671,45.8934,95324.0
2020-01-15 14:35:00,52.42,52.42,52.38,52.38,14738.0,45.8846,45.8846,45.8496,45.8496,14738.0
2020-01-15 14:40:00,52.38,52.41,52.37,52.4,19512.0,45.8496,45.8759,45.8408,45.8671,19512.0
2020-01-15 14:45:00,52.4,52.41,52.39,52.4,13309.0,45.8671,45.8759,45.8584,45.8671,13309.0
2020-01-15 14:50:00,52.39,52.4,52.38,52.39,15110.0,45.8584,45.8671,45.8496,45.8584,15110.0
2020-01-15 14:55:00,52.39,52.4,52.36,52.37,18849.0,45.8584,45.8671,45.8321,45.8408,18849.0
2020-01-15 15:00:00,52.36,52.37,52.33,52.36,17302.0,45.8321,45.8408,45.8058,45.8321,17302.0
2020-01-15 15:05:00,52.35,52.35,52.32,52.32,19595.0,45.8233,45.8233,45.7971,45.7971,19595.0
2020-01-15 15:10:00,52.32,52.35,52.3,52.35,19303.0,45.7971,45.8233,45.7796,45.8233,19303.0
2020-01-15 15:15:00,52.34,52.36,52.32,52.36,20856.0,45.8146,45.8321,45.7971,45.8321,20856.0
2020-01-15 15:20:00,52.36,52.37,52.33,52.34,25208.0,45.8321,45.8408,45.8058,45.8146,25208.0
2020-01-15 15:25:00,52.33,52.34,52.28,52.32,19080.0,45.8058,45.8146,45.7621,45.7971,19080.0
2020-01-15 15:30:00,52.32,52.32,52.28,52.3,32604.0,45.7971,45.7971,45.7621,45.7796,32604.0
2020-01-15 15:35:00,52.3,52.35,52.3,52.33,51937.0,45.7796,45.8233,45.7796,45.8058,51937.0
2020-01-15 15:40:00,52.33,52.35,52.3,52.32,35097.0,45.8058,45.8233,45.7796,45.7971,35097.0
2020-01-15 15:45:00,52.32,52.38,52.31,52.37,35569.0,45.7971,45.8496,45.7883,45.8408,35569.0
2020-01-15 15:50:00,52.37,52.4,52.36,52.39,64456.0,45.8408,45.8671,45.8321,45.8584,64456.0
2020-01-15 15:55:00,52.39,52.41,52.26,52.3,509587.0,45.8584,45.8759,45.7446,45.7796,509587.0
2020-01-16 09:30:00,52.55,52.61,52.47,52.54,68775.0,45.9984,46.0509,45.9284,45.9897,68775.0
2020-01-16 09:35:00,52.55,52.62,52.5,52.62,59361.0,45.9984,46.0597,45.9546,46.0597,59361.0
2020-01-16 09:40:00,52.62,52.75,52.61,52.69,17798.0,46.0597,46.1735,46.0509,46.121,17798.0
2020-01-16 09:45:00,52.68,52.69,52.63,52.68,20115.0,46.1122,46.121,46.0684,46.1122,20115.0
2020-01-16 09:50:00,52.69,52.72,52.66,52.69,19175.0,46.121,46.1472,46.0947,46.121,19175.0
2020-01-16 09:55:00,52.7,52.72,52.66,52.72,20797.0,46.1297,46.1472,46.0947,46.1472,20797.0
2020-01-16 10:00:00,52.73,52.73,52.57,52.6,20687.0,46.156,46.156,46.0159,46.0422,20687.0
2020-01-16 10:05:00,52.6,52.67,52.6,52.64,12846.0,46.0422,46.1034,46.0422,46.0772,12846.0
2020-01-16 10:10:00,52.64,52.65,52.59,52.6,10749.0,46.0772,46.0859,46.0334,46.0422,10749.0
2020-01-16 10:15:00,52.61,52.64,52.57,52.59,19102.0,46.0509,46.0772,46.0159,46.0334,19102.0
2020-01-16 10:20:00,52.6,52.6,52.57,52.58,17616.0,46.0422,46.0422,46.0159,46.0247,17616.0
2020-01-16 10:25:00,52.58,52.65,52.58,52.65,13869.0,46.0247,46.0859,46.0247,46.0859,13869.0
2020-01-16 10:30:00,52.65,52.66,52.61,52.63,40453.0,46.0859,46.0947,46.0509,46.0684,40453.0
2020-01-16 10:35:00,52.63,52.64,52.59,52.6,31087.0,46.0684,46.0772,46.0334,46.0422,31087.0
2020-01-16 10:40:00,52.61,52.62,52.56,52.57,11655.0,46.0509,46.0597,46.0072,46.0159,11655.0
2020-01-16 10:45:00,52.57,52.57,52.52,52.56,7127.0,46.0159,46.0159,45.9721,46.0072,7127.0
2020-01-16 10:50:00,52.56,52.64,52.55,52.63,22021.0,46.0072,46.0772,45.9984,46.0684,22021.0
2020-01-16 10:55:00,52.63,52.69,52.61,52.68,18116.0,46.0684,46.121,46.0509,46.1122,18116.0
2020-01-16 11:00:00,52.7,52.71,52.68,52.69,14388.0,46.1297,46.1385,46.1122,46.121,14388.0
2020-01-16 11:05:00,52.7,52.75,52.69,52.75,9283.0,46.1297,46.1735,46.121,46.1735,9283.0
2020-01-16 11:10:00,52.75,52.78,52.74,52.76,21373.0,46.1735,46.1997,46.1647,46.1822,21373.0
2020-01-16 11:15:00,52.76,52.79,52.73,52.76,13438.0,46.1822,46.2085,46.156,46.1822,13438.0
2020-01-16 11:20:00,52.76,52.77,52.69,52.7,25280.0,46.1822,46.191,46.121,46.1297,25280.0
2020-01-16 11:25:00,52.69,52.71,52.67,52.67,12772.0,46.121,46.1385,46.1034,46.1034,12772.0
2020-01-16 11:30:00,52.68,52.71,52.67,52.71,12348.0,46.1122,46.1385,46.1034,46.1385,12348.0
2020-01-16 11:35:00,52.71,52.78,52.7,52.78,12932.0,46.1385,46.1997,46.1297,46.1997,12932.0
2020-01-16 11:40:00,52.77,52.78,52.75,52.76,11026.0,46.191,46.1997,46.1735,46.1822,11026.0
2020-01-16 11:45:00,52.76,52.78,52.75,52.77,13631.0,46.1822,46.1997,46.1735,46.191,13631.0
2020-01-16 11:50:00,52.76,52.82,52.75,52.81,18713.0,46.1822,46.2347,46.1735,46.226,18713.0
2020-01-16 11:55:00,52.8,52.82,52.77,52.77,15528.0,46.2172,46.2347,46.191,46.191,15528.0
2020-01-16 12:00:00,52.77,52.78,52.73,52.75,14851.0,46.191,46.1997,46.156,46.1735,14851.0
2020-01-16 12:05:00,52.75,52.76,52.73,52.73,9848.0,46.1735,46.1822,46.156,46.156,9848.0
2020-01-16 12:10:00,52.73,52.76,52.73,52.74,14280.0,46.156,46.1822,46.156,46.1647,14280.0
2020-01-16 12:15:00,52.74,52.78,52.74,52.78,12040.0,46.1647,46.1997,46.1647,46.1997,12040.0
2020-01-16 12:20:00,52.78,52.84,52.77,52.84,11565.0,46.1997,46.2523,46.191,46.2523,11565.0
2020-01-16 12:25:00,52.84,52.89,52.83,52.89,20404.0,46.2523,46.296,46.2435,46.296,20404.0
2020-01-16 12:30:00,52.89,52.91,52.88,52.9,21323.0,46.296,46.3135,46.2873,46.3048,21323.0
2020-01-16 12:35:00,52.89,52.9,52.87,52.88,13364.0,46.296,46.3048,46.2785,46.2873,13364.0
2020-01-16 12:40:00,52.87,52.88,52.84,52.84,9859.0,46.2785,46.2873,46.2523,46.2523,9859.0
2020-01-16 12:45:00,52.84,52.86,52.84,52.85,7732.0,46.2523,46.2698,46.2523,46.261,7732.0
2020-01-16 12:50:00,52.86,52.87,52.84,52.86,15661.0,46.2698,46.2785,46.2523,46.2698,15661.0
2020-01-16 12:55:00,52.85,52.89,52.85,52.86,13660.0,46.261,46.296,46.261,46.2698,13660.0
2020-01-16 13:00:00,52.86,52.88,52.83,52.84,20329.0,46.2698,46.2873,46.2435,46.2523,20329.0
2020-01-16 13:05:00,52.85,52.92,52.84,52.91,11165.0,46.261,46.3223,46.2523,46.3135,11165.0
2020-01-16 13:10:00,52.91,52.92,52.89,52.89,7580.0,46.3135,46.3223,46.296,46.296,7580.0
2020-01-16 13:15:00,52.89,52.9,52.83,52.85,19493.0,46.296,46.3048,46.2435,46.261,19493.0
2020-01-16 13:20:00,52.84,52.85,52.78,52.79,64447.0,46.2523,46.261,46.1997,46.2085,64447.0
2020-01-16 13:25:00,52.78,52.78,52.75,52.76,16621.0,46.1997,46.1997,46.1735,46.1822,16621.0
2020-01-16 13:30:00,52.75,52.75,52.72,52.73,10637.0,46.1735,46.1735,46.1472,46.156,10637.0
2020-01-16 13:35:00,52.73,52.77,52.72,52.77,20590.0,46.156,46.191,46.1472,46.191,20590.0
2020-01-16 13:40:00,52.77,52.79,52.76,52.77,15162.0,46.191,46.2085,46.1822,46.191,15162.0
2020-01-16 13:45:00,52.77,52.78,52.75,52.76,20792.0,46.191,46.1997,46.1735,46.1822,20792.0
2020-01-16 13:50:00,52.76,52.76,52.71,52.73,26636.0,46.1822,46.1822,46.1385,46.156,26636.0
2020-01-16 13:55:00,52.73,52.74,52.72,52.73,15082.0,46.156,46.1647,46.1472,46.156,15082.0
2020-01-16 14:00:00,52.73,52.79,52.69,52.7,68339.0,46.156,46.2085,46.121,46.1297,68339.0
2020-01-16 14:05:00,52.7,52.74,52.69,52.73,8580.0,46.1297,46.1647,46.121,46.156,8580.0
2020-01-16 14:10:00,52.73,52.76,52.73,52.75,20257.0,46.156,46.1822,46.156,46.1735,20257.0
2020-01-16 14:15:00,52.75,52.78,52.74,52.78,12406.0,46.1735,46.1997,46.1647,46.1997,12406.0
2020-01-16 14:20:00,52.77,52.78,52.75,52.77,12898.0,46.191,46.1997,46.1735,46.191,12898.0
2020-01-16 14:25:00,52.76,52.77,52.74,52.75,15446.0,46.1822,46.191,46.1647,46.1735,15446.0
2020-01-16 14:30:00,52.74,52.75,52.7,52.71,15482.0,46.1647,46.1735,46.1297,46.1385,15482.0
2020-01-16 14:35:00,52.71,52.71,52.67,52.68,16343.0,46.1385,46.1385,46.1034,46.1122,16343.0
2020-01-16 14:40:00,52.68,52.68,52.65,52.66,12678.0,46.1122,46.1122,46.0859,46.0947,12678.0
2020-01-16 14:45:00,52.66,52.68,52.65,52.68,12574.0,46.0947,46.1122,46.0859,46.1122,12574.0
2020-01-16 14:50:00,52.68,52.69,52.67,52.67,15070.0,46.1122,46.121,46.1034,46.1034,15070.0
2020-01-16 14:55:00,52.68,52.71,52.67,52.69,18833.0,46.1122,46.1385,46.1034,46.121,18833.0
2020-01-16 15:00:00,52.68,52.73,52.67,52.72,25396.0,46.1122,46.156,46.1034,46.1472,25396.0
2020-01-16 15:05:00,52.73,52.75,52.72,52.74,15729.0,46.156,46.1735,46.1472,46.1647,15729.0
2020-01-16 15:10:00,52.74,52.76,52.74,52.75,12569.0,46.1647,46.1822,46.1647,46.1735,12569.0
2020-01-16 15:15:00,52.75,52.76,52.74,52.75,12472.0,46.1735,46.1822,46.1647,46.1735,12472.0
2020-01-16 15:20:00,52.75,52.75,52.74,52.74,16550.0,46.1735,46.1735,46.1647,46.1647,16550.0
2020-01-16 15:25:00,52.74,52.78,52.74,52.76,19571.0,46.1647,46.1997,46.1647,46.1822,19571.0
2020-01-16 15:30:00,52.77,52.78,52.75,52.77,35597.0,46.191,46.1997,46.1735,46.191,35597.0
2020-01-16 15:35:00,52.77,52.79,52.72,52.72,50351.0,46.191,46.2085,46.1472,46.1472,50351.0
2020-01-16 15:40:00,52.72,52.74,52.71,52.74,28824.0,46.1472,46.1647,46.1385,46.1647,28824.0
2020-01-16 15:45:00,52.74,52.76,52.72,52.73,39945.0,46.1647,46.1822,46.1472,46.156,39945.0
2020-01-16 15:50:00,52.73,52.79,52.73,52.77,73683.0,46.156,46.2085,46.156,46.191,73683.0
2020-01-16 15:55:00,52.77,52.81,52.71,52.8,117135.0,46.191,46.226,46.1385,46.2172,117135.0
2020-01-17 09:30:00,52.89,53.13,52.86,53.05,373451.0,46.296,46.5061,46.2698,46.4361,373451.0
2020-01-17 09:35:00,53.07,53.24,53.06,53.22,19397.0,46.4536,46.6024,46.4448,46.5849,19397.0
2020-01-17 09:40:00,53.22,53.34,53.19,53.21,114718.0,46.5849,46.6899,46.5586,46.5761,114718.0
2020-01-17 09:45:00,53.22,53.23,53.16,53.21,32102.0,46.5849,46.5936,46.5324,46.5761,32102.0
2020-01-17 09:50:00,53.21,53.21,52.9,52.92,110926.0,46.5761,46.5761,46.3048,46.3223,110926.0
2020-01-17 09:55:00,52.92,53.02,52.91,52.97,58458.0,46.3223,46.4098,46.3135,46.366,58458.0
2020-01-17 10:00:00,52.97,53.0,52.84,52.85,46540.0,46.366,46.3923,46.2523,46.261,46540.0
2020-01-17 10:05:00,52.86,52.93,52.79,52.91,69513.0,46.2698,46.331,46.2085,46.3135,69513.0
2020-01-17 10:10:00,52.91,53.0,52.87,52.98,20048.0,46.3135,46.3923,46.2785,46.3748,20048.0
2020-01-17 10:15:00,52.98,53.0,52.92,52.97,17026.0,46.3748,46.3923,46.3223,46.366,17026.0
2020-01-17 10:20:00,52.97,53.0,52.93,52.97,18503.0,46.366,46.3923,46.331,46.366,18503.0
2020-01-17 10:25:00,52.97,53.03,52.97,53.02,13506.0,46.366,46.4186,46.366,46.4098,13506.0
2020-01-17 10:30:00,53.02,53.09,53.01,53.06,17024.0,46.4098,46.4711,46.4011,46.4448,17024.0
2020-01-17 10:35:00,53.06,53.07,52.98,53.01,28098.0,46.4448,46.4536,46.3748,46.4011,28098.0
2020-01-17 10:40:00,53.01,53.1,53.0,53.1,15984.0,46.4011,46.4798,46.3923,46.4798,15984.0
2020-01-17 10:45:00,53.09,53.11,53.04,53.06,21008.0,46.4711,46.4886,46.4273,46.4448,21008.0
2020-01-17 10:50:00,53.06,53.08,53.03,53.04,16923.0,46.4448,46.4623,46.4186,46.4273,16923.0
2020-01-17 10:55:00,53.04,53.09,53.03,53.05,31485.0,46.4273,46.4711,46.4186,46.4361,31485.0
2020-01-17 11:00:00,53.06,53.11,53.06,53.08,20540.0,46.4448,46.4886,46.4448,46.4623,20540.0
2020-01-17 11:05:00,53.08,53.12,53.05,53.1,20258.0,46.4623,46.4973,46.4361,46.4798,20258.0
2020-01-17 11:10:00,53.1,53.12,53.07,53.08,19365.0,46.4798,46.4973,46.4536,46.4623,19365.0
2020-01-17 11:15:00,53.08,53.17,53.07,53.16,27992.0,46.4623,46.5411,46.4536,46.5324,27992.0
2020-01-17 11:20:00,53.16,53.18,53.14,53.17,120296.0,46.5324,46.5499,46.5149,46.5411,120296.0
2020-01-17 11:25:00,53.18,53.25,53.17,53.24,16421.0,46.5499,46.6111,46.5411,46.6024,16421.0
2020-01-17 11:30:00,53.25,53.3,53.23,53.27,22511.0,46.6111,46.6549,46.5936,46.6286,22511.0
2020-01-17 11:35:00,53.26,53.29,53.24,53.28,7237.0,46.6199,46.6462,46.6024,46.6374,7237.0
2020-01-17 11:40:00,53.29,53.29,53.24,53.26,14470.0,46.6462,46.6462,46.6024,46.6199,14470.0
2020-01-17 11:45:00,53.26,53.26,53.23,53.24,13122.0,46.6199,46.6199,46.5936,46.6024,13122.0
2020-01-17 11:50:00,53.25,53.25,53.21,53.23,21855.0,46.6111,46.6111,46.5761,46.5936,21855.0
2020-01-17 11:55:00,53.24,53.25,53.22,53.25,12312.0,46.6024,46.6111,46.5849,46.6111,12312.0
2020-01-17 12:00:00,53.24,53.26,53.24,53.24,8686.0,46.6024,46.6199,46.6024,46.6024,8686.0
2020-01-17 12:05:00,53.24,53.24,53.21,53.23,11874.0,46.6024,46.6024,46.5761,46.5936,11874.0
2020-01-17 12:10:00,53.23,53.26,53.22,53.25,8569.0,46.5936,46.6199,46.5849,46.6111,8569.0
2020-01-17 12:15:00,53.25,53.27,53.22,53.23,19880.0,46.6111,46.6286,46.5849,46.5936,19880.0
2020-01-17 12:20:00,53.22,53.22,53.18,53.18,14293.0,46.5849,46.5849,46.5499,46.5499,14293.0
2020-01-17 12:25:00,53.18,53.24,53.18,53.24,27152.0,46.5499,46.6024,46.5499,46.6024,27152.0
2020-01-17 12:30:00,53.25,53.25,53.19,53.2,16701.0,46.6111,46.6111,46.5586,46.5674,16701.0
2020-01-17 12:35:00,53.2,53.22,53.19,53.21,13913.0,46.5674,46.5849,46.5586,46.5761,13913.0
2020-01-17 12:40:00,53.21,53.21,53.18,53.21,10692.0,46.5761,46.5761,46.5499,46.5761,10692.0
2020-01-17 12:45:00,53.21,53.22,53.19,53.2,12311.0,46.5761,46.5849,46.5586,46.5674,12311.0
2020-01-17 12:50:00,53.2,53.22,53.18,53.21,18119.0,46.5674,46.5849,46.5499,46.5761,18119.0
2020-01-17 12:55:00,53.21,53.21,53.17,53.17,10306.0,46.5761,46.5761,46.5411,46.5411,10306.0
2020-01-17 13:00:00,53.16,53.17,53.14,53.16,7773.0,46.5324,46.5411,46.5149,46.5324,7773.0
2020-01-17 13:05:00,53.16,53.19,53.15,53.19,10597.0,46.5324,46.5586,46.5236,46.5586,10597.0
2020-01-17 13:10:00,53.19,53.21,53.18,53.18,16849.0,46.5586,46.5761,46.5499,46.5499,16849.0
2020-01-17 13:15:00,53.19,53.22,53.18,53.21,14138.0,46.5586,46.5849,46.5499,46.5761,14138.0
2020-01-17 13:20:00,53.21,53.23,53.2,53.22,12741.0,46.5761,46.5936,46.5674,46.5849,12741.0
2020-01-17 13:25:00,53.21,53.21,53.19,53.2,8809.0,46.5761,46.5761,46.5586,46.5674,8809.0
2020-01-17 13:30:00,53.21,53.21,53.19,53.2,9964.0,46.5761,46.5761,46.5586,46.5674,9964.0
2020-01-17 13:35:00,53.2,53.2,53.19,53.2,6672.0,46.5674,46.5674,46.5586,46.5674,6672.0
2020-01-17 13:40:00,53.2,53.2,53.18,53.18,8208.0,46.5674,46.5674,46.5499,46.5499,8208.0
2020-01-17 13:45:00,53.19,53.19,53.18,53.19,2936.0,46.5586,46.5586,46.5499,46.5586,2936.0
2020-01-17 13:50:00,53.19,53.19,53.17,53.18,22340.0,46.5586,46.5586,46.5411,46.5499,22340.0
2020-01-17 13:55:00,53.18,53.19,53.17,53.19,16802.0,46.5499,46.5586,46.5411,46.5586,16802.0
2020-01-17 14:00:00,53.19,53.21,53.17,53.2,14849.0,46.5586,46.5761,46.5411,46.5674,14849.0
2020-01-17 14:05:00,53.2,53.24,53.18,53.24,17864.0,46.5674,46.6024,46.5499,46.6024,17864.0
2020-01-17 14:10:00,53.24,53.28,53.23,53.28,15935.0,46.6024,46.6374,46.5936,46.6374,15935.0
2020-01-17 14:15:00,53.28,53.28,53.25,53.26,9468.0,46.6374,46.6374,46.6111,46.6199,9468.0
2020-01-17 14:20:00,53.26,53.26,53.22,53.23,16577.0,46.6199,46.6199,46.5849,46.5936,16577.0
2020-01-17 14:25:00,53.23,53.26,53.23,53.25,24530.0,46.5936,46.6199,46.5936,46.6111,24530.0
2020-01-17 14:30:00,53.25,53.26,53.24,53.26,15712.0,46.6111,46.6199,46.6024,46.6199,15712.0
2020-01-17 14:35:00,53.26,53.27,53.24,53.26,16979.0,46.6199,46.6286,46.6024,46.6199,16979.0
2020-01-17 14:40:00,53.27,53.31,53.26,53.31,11624.0,46.6286,46.6637,46.6199,46.6637,11624.0
2020-01-17 14:45:00,53.3,53.32,53.28,53.32,18537.0,46.6549,46.6724,46.6374,46.6724,18537.0
2020-01-17 14:50:00,53.32,53.33,53.31,53.33,10085.0,46.6724,46.6812,46.6637,46.6812,10085.0
2020-01-17 14:55:00,53.33,53.37,53.33,53.36,16759.0,46.6812,46.7162,46.6812,46.7074,16759.0
2020-01-17 15:00:00,53.36,53.36,53.34,53.35,13842.0,46.7074,46.7074,46.6899,46.6987,13842.0
2020-01-17 15:05:00,53.35,53.36,53.33,53.35,17168.0,46.6987,46.7074,46.6812,46.6987,17168.0
2020-01-17 15:10:00,53.35,53.37,53.33,53.36,20942.0,46.6987,46.7162,46.6812,46.7074,20942.0
2020-01-17 15:15:00,53.37,53.37,53.33,53.34,19550.0,46.7162,46.7162,46.6812,46.6899,19550.0
2020-01-17 15:20:00,53.34,53.35,53.34,53.34,12166.0,46.6899,46.6987,46.6899,46.6899,12166.0
2020-01-17 15:25:00,53.34,53.38,53.31,53.38,37777.0,46.6899,46.7249,46.6637,46.7249,37777.0
2020-01-17 15:30:00,53.38,53.4,53.36,53.38,32915.0,46.7249,46.7424,46.7074,46.7249,32915.0
2020-01-17 15:35:00,53.38,53.39,53.36,53.37,24806.0,46.7249,46.7337,46.7074,46.7162,24806.0
2020-01-17 15:40:00,53.37,53.37,53.32,53.33,23977.0,46.7162,46.7162,46.6724,46.6812,23977.0
2020-01-17 15:45:00,53.33,53.34,53.31,53.33,29584.0,46.6812,46.6899,46.6637,46.6812,29584.0
2020-01-17 15:50:00,53.33,53.39,53.32,53.38,64629.0,46.6812,46.7337,46.6724,46.7249,64629.0
2020-01-17 15:55:00,53.38,53.46,53.37,53.42,215228.0,46.7249,46.795,46.7162,46.7599,215228.0
2020-01-21 09:30:00,53.2,53.39,53.18,53.39,58436.0,46.5674,46.7337,46.5499,46.7337,58436.0
2020-01-21 09:35:00,53.39,53.39,53.25,53.25,23408.0,46.7337,46.7337,46.6111,46.6111,23408.0
2020-01-21 09:40:00,53.25,53.25,53.2,53.23,13344.0,46.6111,46.6111,46.5674,46.5936,13344.0
2020-01-21 09:45:00,53.23,53.24,53.16,53.22,18000.0,46.5936,46.6024,46.5324,46.5849,18000.0
2020-01-21 09:50:00,53.22,53.22,53.15,53.19,23689.0,46.5849,46.5849,46.5236,46.5586,23689.0
2020-01-21 09:55:00,53.19,53.23,53.14,53.15,17040.0,46.5586,46.5936,46.5149,46.5236,17040.0
2020-01-21 10:00:00,53.15,53.16,53.09,53.12,18087.0,46.5236,46.5324,46.4711,46.4973,18087.0
2020-01-21 10:05:00,53.1,53.13,53.09,53.13,14229.0,46.4798,46.5061,46.4711,46.5061,14229.0
2020-01-21 10:10:00,53.12,53.13,53.06,53.08,9783.0,46.4973,46.5061,46.4448,46.4623,9783.0
2020-01-21 10:15:00,53.08,53.1,53.01,53.02,13099.0,46.4623,46.4798,46.4011,46.4098,13099.0
2020-01-21 10:20:00,53.01,53.05,53.01,53.03,13561.0,46.4011,46.4361,46.4011,46.4186,13561.0
2020-01-21 10:25:00,53.04,53.1,53.03,53.1,11598.0,46.4273,46.4798,46.4186,46.4798,11598.0
2020-01-21 10:30:00,53.12,53.13,53.09,53.11,10502.0,46.4973,46.5061,46.4711,46.4886,10502.0
2020-01-21 10:35:00,53.12,53.15,53.06,53.07,12978.0,46.4973,46.5236,46.4448,46.4536,12978.0
2020-01-21 10:40:00,53.07,53.08,53.04,53.07,10829.0,46.4536,46.4623,46.4273,46.4536,10829.0
2020-01-21 10:45:00,53.08,53.08,53.06,53.06,38226.0,46.4623,46.4623,46.4448,46.4448,38226.0
2020-01-21 10:50:00,53.05,53.12,53.04,53.12,16487.0,46.4361,46.4973,46.4273,46.4973,16487.0
2020-01-21 10:55:00,53.11,53.13,53.09,53.1,10484.0,46.4886,46.5061,46.4711,46.4798,10484.0
2020-01-21 11:00:00,53.1,53.13,53.02,53.03,31657.0,46.4798,46.5061,46.4098,46.4186,31657.0
2020-01-21 11:05:00,53.03,53.06,53.0,53.01,12314.0,46.4186,46.4448,46.3923,46.4011,12314.0
2020-01-21 11:10:00,53.0,53.01,52.98,52.98,15128.0,46.3923,46.4011,46.3748,46.3748,15128.0
2020-01-21 11:15:00,52.98,53.0,52.97,52.98,16318.0,46.3748,46.3923,46.366,46.3748,16318.0
2020-01-21 11:20:00,52.99,53.01,52.96,52.96,8090.0,46.3836,46.4011,46.3573,46.3573,8090.0
2020-01-21 11:25:00,52.96,52.97,52.93,52.95,16985.0,46.3573,46.366,46.331,46.3485,16985.0
2020-01-21 11:30:00,52.96,52.98,52.95,52.97,10147.0,46.3573,46.3748,46.3485,46.366,10147.0
2020-01-21 11:35:00,52.98,53.02,52.97,53.01,11476.0,46.3748,46.4098,46.366,46.4011,11476.0
2020-01-21 11:40:00,53.01,53.09,53.0,53.09,13455.0,46.4011,46.4711,46.3923,46.4711,13455.0
2020-01-21 11:45:00,53.09,53.18,53.09,53.18,12909.0,46.4711,46.5499,46.4711,46.5499,12909.0
2020-01-21 11:50:00,53.18,53.26,53.17,53.26,6166.0,46.5499,46.6199,46.5411,46.6199,6166.0
2020-01-21 11:55:00,53.26,53.27,53.24,53.24,11555.0,46.6199,46.6286,46.6024,46.6024,11555.0
2020-01-21 12:00:00,53.25,53.25,53.22,53.25,39003.0,46.6111,46.6111,46.5849,46.6111,39003.0
2020-01-21 12:05:00,53.25,53.26,53.22,53.25,15973.0,46.6111,46.6199,46.5849,46.6111,15973.0
2020-01-21 12:10:00,53.25,53.25,53.21,53.23,6612.0,46.6111,46.6111,46.5761,46.5936,6612.0
2020-01-21 12:15:00,53.23,53.25,53.21,53.25,7376.0,46.5936,46.6111,46.5761,46.6111,7376.0
2020-01-21 12:20:00,53.24,53.27,53.23,53.26,9894.0,46.6024,46.6286,46.5936,46.6199,9894.0
2020-01-21 12:25:00,53.26,53.29,53.26,53.27,12503.0,46.6199,46.6462,46.6199,46.6286,12503.0
2020-01-21 12:30:00,53.28,53.3,53.27,53.3,13731.0,46.6374,46.6549,46.6286,46.6549,13731.0
2020-01-21 12:35:00,53.29,53.3,53.26,53.27,31942.0,46.6462,46.6549,46.6199,46.6286,31942.0
2020-01-21 12:40:00,53.27,53.32,53.27,53.32,9507.0,46.6286,46.6724,46.6286,46.6724,9507.0
2020-01-21 12:45:00,53.32,53.33,53.3,53.32,7333.0,46.6724,46.6812,46.6549,46.6724,7333.0
2020-01-21 12:50:00,53.33,53.36,53.32,53.34,10376.0,46.6812,46.7074,46.6724,46.6899,10376.0
2020-01-21 12:55:00,53.34,53.35,53.32,53.33,14510.0,46.6899,46.6987,46.6724,46.6812,14510.0
2020-01-21 13:00:00,53.33,53.33,53.29,53.3,17053.0,46.6812,46.6812,46.6462,46.6549,17053.0
2020-01-21 13:05:00,53.29,53.29,53.27,53.28,9653.0,46.6462,46.6462,46.6286,46.6374,9653.0
2020-01-21 13:10:00,53.28,53.33,53.28,53.33,10746.0,46.6374,46.6812,46.6374,46.6812,10746.0
2020-01-21 13:15:00,53.34,53.35,53.28,53.3,12312.0,46.6899,46.6987,46.6374,46.6549,12312.0
2020-01-21 13:20:00,53.29,53.31,53.26,53.31,10428.0,46.6462,46.6637,46.6199,46.6637,10428.0
2020-01-21 13:25:00,53.3,53.31,53.28,53.31,8359.0,46.6549,46.6637,46.6374,46.6637,8359.0
2020-01-21 13:30:00,53.3,53.31,53.27,53.29,12374.0,46.6549,46.6637,46.6286,46.6462,12374.0
2020-01-21 13:35:00,53.28,53.29,53.24,53.27,12500.0,46.6374,46.6462,46.6024,46.6286,12500.0
2020-01-21 13:40:00,53.27,53.31,53.25,53.3,10026.0,46.6286,46.6637,46.6111,46.6549,10026.0
2020-01-21 13:45:00,53.3,53.32,53.26,53.26,23429.0,46.6549,46.6724,46.6199,46.6199,23429.0
2020-01-21 13:50:00,53.27,53.28,53.23,53.26,25327.0,46.6286,46.6374,46.5936,46.6199,25327.0
2020-01-21 13:55:00,53.26,53.27,53.21,53.21,11283.0,46.6199,46.6286,46.5761,46.5761,11283.0
2020-01-21 14:00:00,53.2,53.21,53.16,53.16,12032.0,46.5674,46.5761,46.5324,46.5324,12032.0
2020-01-21 14:05:00,53.16,53.21,53.14,53.21,16834.0,46.5324,46.5761,46.5149,46.5761,16834.0
2020-01-21 14:10:00,53.2,53.24,53.2,53.21,23814.0,46.5674,46.6024,46.5674,46.5761,23814.0
2020-01-21 14:15:00,53.21,53.24,53.18,53.23,12598.0,46.5761,46.6024,46.5499,46.5936,12598.0
2020-01-21 14:20:00,53.23,53.23,53.06,53.15,134069.0,46.5936,46.5936,46.4448,46.5236,134069.0
2020-01-21 14:25:00,53.15,53.17,53.12,53.12,19450.0,46.5236,46.5411,46.4973,46.4973,19450.0
2020-01-21 14:30:00,53.12,53.13,53.07,53.08,14385.0,46.4973,46.5061,46.4536,46.4623,14385.0
2020-01-21 14:35:00,53.08,53.09,53.04,53.05,12734.0,46.4623,46.4711,46.4273,46.4361,12734.0
2020-01-21 14:40:00,53.05,53.06,53.05,53.05,16254.0,46.4361,46.4448,46.4361,46.4361,16254.0
2020-01-21 14:45:00,53.05,53.06,53.01,53.01,23441.0,46.4361,46.4448,46.4011,46.4011,23441.0
2020-01-21 14:50:00,53.02,53.03,52.99,53.03,15299.0,46.4098,46.4186,46.3836,46.4186,15299.0
2020-01-21 14:55:00,53.02,53.03,53.0,53.02,8606.0,46.4098,46.4186,46.3923,46.4098,8606.0
2020-01-21 15:00:00,53.01,53.06,53.01,53.05,17470.0,46.4011,46.4448,46.4011,46.4361,17470.0
2020-01-21 15:05:00,53.05,53.07,53.04,53.05,16233.0,46.4361,46.4536,46.4273,46.4361,16233.0
2020-01-21 15:10:00,53.06,53.07,53.04,53.06,31912.0,46.4448,46.4536,46.4273,46.4448,31912.0
2020-01-21 15:15:00,53.05,53.06,53.02,53.03,13625.0,46.4361,46.4448,46.4098,46.4186,13625.0
2020-01-21 15:20:00,53.03,53.03,53.01,53.02,19205.0,46.4186,46.4186,46.4011,46.4098,19205.0
2020-01-21 15:25:00,53.01,53.04,52.99,53.03,33288.0,46.4011,46.4273,46.3836,46.4186,33288.0
2020-01-21 15:30:00,53.02,53.08,53.01,53.03,28181.0,46.4098,46.4623,46.4011,46.4186,28181.0
2020-01-21 15:35:00,53.02,53.03,52.99,53.01,18925.0,46.4098,46.4186,46.3836,46.4011,18925.0
2020-01-21 15:40:00,53.01,53.01,52.96,52.98,23716.0,46.4011,46.4011,46.3573,46.3748,23716.0
2020-01-21 15:45:00,52.97,52.97,52.88,52.89,26958.0,46.366,46.366,46.2873,46.296,26958.0
2020-01-21 15:50:00,52.88,52.89,52.83,52.85,46434.0,46.2873,46.296,46.2435,46.261,46434.0
2020-01-21 15:55:00,52.85,52.89,52.84,52.85,141247.0,46.261,46.296,46.2523,46.261,141247.0
2020-01-22 09:30:00,53.02,53.06,52.7,52.83,44548.0,46.4098,46.4448,46.1297,46.2435,44548.0
2020-01-22 09:35:00,52.82,52.83,52.7,52.81,21109.0,46.2347,46.2435,46.1297,46.226,21109.0
2020-01-22 09:40:00,52.81,52.91,52.8,52.91,13695.0,46.226,46.3135,46.2172,46.3135,13695.0
2020-01-22 09:45:00,52.91,53.0,52.89,52.91,66465.0,46.3135,46.3923,46.296,46.3135,66465.0
2020-01-22 09:50:00,52.92,52.92,52.79,52.82,14591.0,46.3223,46.3223,46.2085,46.2347,14591.0
2020-01-22 09:55:00,52.81,52.81,52.75,52.79,14644.0,46.226,46.226,46.1735,46.2085,14644.0
2020-01-22 10:00:00,52.79,52.8,52.73,52.73,12712.0,46.2085,46.2172,46.156,46.156,12712.0
2020-01-22 10:05:00,52.72,52.78,52.68,52.78,17646.0,46.1472,46.1997,46.1122,46.1997,17646.0
2020-01-22 10:10:00,52.78,52.83,52.75,52.75,15093.0,46.1997,46.2435,46.1735,46.1735,15093.0
2020-01-22 10:15:00,52.75,52.81,52.74,52.81,15376.0,46.1735,46.226,46.1647,46.226,15376.0
2020-01-22 10:20:00,52.8,52.81,52.77,52.8,17266.0,46.2172,46.226,46.191,46.2172,17266.0
2020-01-22 10:25:00,52.79,52.81,52.75,52.75,12982.0,46.2085,46.226,46.1735,46.1735,12982.0
2020-01-22 10:30:00,52.76,52.81,52.74,52.78,19760.0,46.1822,46.226,46.1647,46.1997,19760.0
2020-01-22 10:35:00,52.78,52.85,52.77,52.85,6939.0,46.1997,46.261,46.191,46.261,6939.0
2020-01-22 10:40:00,52.85,52.89,52.83,52.86,9815.0,46.261,46.296,46.2435,46.2698,9815.0
2020-01-22 10:45:00,52.86,52.88,52.77,52.77,16918.0,46.2698,46.2873,46.191,46.191,16918.0
2020-01-22 10:50:00,52.78,52.78,52.72,52.73,15087.0,46.1997,46.1997,46.1472,46.156,15087.0
2020-01-22 10:55:00,52.72,52.72,52.6,52.61,70673.0,46.1472,46.1472,46.0422,46.0509,70673.0
2020-01-22 11:00:00,52.61,52.61,52.56,52.57,11649.0,46.0509,46.0509,46.0072,46.0159,11649.0
2020-01-22 11:05:00,52.56,52.57,52.5,52.52,21404.0,46.0072,46.0159,45.9546,45.9721,21404.0
2020-01-22 11:10:00,52.52,52.55,52.47,52.48,30433.0,45.9721,45.9984,45.9284,45.9371,30433.0
2020-01-22 11:15:00,52.48,52.55,52.47,52.53,32409.0,45.9371,45.9984,45.9284,45.9809,32409.0
2020-01-22 11:20:00,52.52,52.57,52.52,52.55,17312.0,45.9721,46.0159,45.9721,45.9984,17312.0
2020-01-22 11:25:00,52.55,52.62,52.55,52.59,18774.0,45.9984,46.0597,45.9984,46.0334,18774.0
2020-01-22 11:30:00,52.58,52.66,52.58,52.66,10666.0,46.0247,46.0947,46.0247,46.0947,10666.0
2020-01-22 11:35:00,52.66,52.68,52.62,52.63,25980.0,46.0947,46.1122,46.0597,46.0684,25980.0
2020-01-22 11:40:00,52.63,52.65,52.62,52.65,13563.0,46.0684,46.0859,46.0597,46.0859,13563.0
2020-01-22 11:45:00,52.65,52.7,52.63,52.69,23732.0,46.0859,46.1297,46.0684,46.121,23732.0
2020-01-22 11:50:00,52.69,52.73,52.67,52.72,16076.0,46.121,46.156,46.1034,46.1472,16076.0
2020-01-22 11:55:00,52.71,52.72,52.7,52.72,10090.0,46.1385,46.1472,46.1297,46.1472,10090.0
2020-01-22 12:00:00,52.72,52.73,52.69,52.69,12883.0,46.1472,46.156,46.121,46.121,12883.0
2020-01-22 12:05:00,52.69,52.72,52.69,52.71,9633.0,46.121,46.1472,46.121,46.1385,9633.0
2020-01-22 12:10:00,52.7,52.71,52.69,52.7,6096.0,46.1297,46.1385,46.121,46.1297,6096.0
2020-01-22 12:15:00,52.69,52.73,52.69,52.7,11944.0,46.121,46.156,46.121,46.1297,11944.0
2020-01-22 12:20:00,52.69,52.7,52.66,52.66,6693.0,46.121,46.1297,46.0947,46.0947,6693.0
2020-01-22 12:25:00,52.66,52.67,52.62,52.63,13254.0,46.0947,46.1034,46.0597,46.0684,13254.0
2020-01-22 12:30:00,52.63,52.68,52.62,52.68,13743.0,46.0684,46.1122,46.0597,46.1122,13743.0
2020-01-22 12:35:00,52.67,52.68,52.66,52.67,4943.0,46.1034,46.1122,46.0947,46.1034,4943.0
2020-01-22 12:40:00,52.68,52.71,52.67,52.7,7468.0,46.1122,46.1385,46.1034,46.1297,7468.0
2020-01-22 12:45:00,52.71,52.72,52.7,52.72,7973.0,46.1385,46.1472,46.1297,46.1472,7973.0
2020-01-22 12:50:00,52.72,52.75,52.71,52.75,15805.0,46.1472,46.1735,46.1385,46.1735,15805.0
2020-01-22 12:55:00,52.74,52.75,52.72,52.74,14578.0,46.1647,46.1735,46.1472,46.1647,14578.0
2020-01-22 13:00:00,52.73,52.74,52.71,52.71,8432.0,46.156,46.1647,46.1385,46.1385,8432.0
2020-01-22 13:05:00,52.71,52.71,52.68,52.69,11652.0,46.1385,46.1385,46.1122,46.121,11652.0
2020-01-22 13:10:00,52.7,52.71,52.69,52.7,7052.0,46.1297,46.1385,46.121,46.1297,7052.0
2020-01-22 13:15:00,52.7,52.75,52.7,52.75,8604.0,46.1297,46.1735,46.1297,46.1735,8604.0
2020-01-22 13:20:00,52.76,52.78,52.75,52.78,15293.0,46.1822,46.1997,46.1735,46.1997,15293.0
2020-01-22 13:25:00,52.78,52.78,52.74,52.75,13160.0,46.1997,46.1997,46.1647,46.1735,13160.0
2020-01-22 13:30:00,52.75,52.75,52.7,52.72,19405.0,46.1735,46.1735,46.1297,46.1472,19405.0
2020-01-22 13:35:00,52.72,52.72,52.71,52.71,4990.0,46.1472,46.1472,46.1385,46.1385,4990.0
2020-01-22 13:40:00,52.72,52.73,52.71,52.71,7869.0,46.1472,46.156,46.1385,46.1385,7869.0
2020-01-22 13:45:00,52.71,52.73,52.7,52.71,9387.0,46.1385,46.156,46.1297,46.1385,9387.0
2020-01-22 13:50:00,52.7,52.71,52.7,52.7,12763.0,46.1297,46.1385,46.1297,46.1297,12763.0
2020-01-22 13:55:00,52.71,52.71,52.67,52.68,10687.0,46.1385,46.1385,46.1034,46.1122,10687.0
2020-01-22 14:00:00,52.68,52.7,52.67,52.69,9022.0,46.1122,46.1297,46.1034,46.121,9022.0
2020-01-22 14:05:00,52.69,52.69,52.68,52.69,2300.0,46.121,46.121,46.1122,46.121,2300.0
2020-01-22 14:10:00,52.69,52.69,52.68,52.68,5387.0,46.121,46.121,46.1122,46.1122,5387.0
2020-01-22 14:15:00,52.68,52.68,52.65,52.65,15411.0,46.1122,46.1122,46.0859,46.0859,15411.0
2020-01-22 14:20:00,52.66,52.76,52.65,52.66,36606.0,46.0947,46.1822,46.0859,46.0947,36606.0
2020-01-22 14:25:00,52.66,52.67,52.64,52.66,15642.0,46.0947,46.1034,46.0772,46.0947,15642.0
2020-01-22 14:30:00,52.66,52.67,52.66,52.66,5990.0,46.0947,46.1034,46.0947,46.0947,5990.0
2020-01-22 14:35:00,52.66,52.67,52.63,52.64,13997.0,46.0947,46.1034,46.0684,46.0772,13997.0
2020-01-22 14:40:00,52.63,52.64,52.61,52.61,8149.0,46.0684,46.0772,46.0509,46.0509,8149.0
2020-01-22 14:45:00,52.61,52.61,52.6,52.61,11348.0,46.0509,46.0509,46.0422,46.0509,11348.0
2020-01-22 14:50:00,52.61,52.62,52.56,52.58,22822.0,46.0509,46.0597,46.0072,46.0247,22822.0
2020-01-22 14:55:00,52.57,52.57,52.55,52.57,19822.0,46.0159,46.0159,45.9984,46.0159,19822.0
2020-01-22 15:00:00,52.57,52.57,52.54,52.55,17653.0,46.0159,46.0159,45.9897,45.9984,17653.0
2020-01-22 15:05:00,52.55,52.57,52.52,52.57,21762.0,45.9984,46.0159,45.9721,46.0159,21762.0
2020-01-22 15:10:00,52.57,52.57,52.52,52.53,18504.0,46.0159,46.0159,45.9721,45.9809,18504.0
2020-01-22 15:15:00,52.53,52.54,52.48,52.54,33422.0,45.9809,45.9897,45.9371,45.9897,33422.0
2020-01-22 15:20:00,52.54,52.54,52.51,52.53,24059.0,45.9897,45.9897,45.9634,45.9809,24059.0
2020-01-22 15:25:00,52.53,52.55,52.53,52.54,19071.0,45.9809,45.9984,45.9809,45.9897,19071.0
2020-01-22 15:30:00,52.54,52.59,52.53,52.55,36472.0,45.9897,46.0334,45.9809,45.9984,36472.0
2020-01-22 15:35:00,52.55,52.61,52.54,52.59,38120.0,45.9984,46.0509,45.9897,46.0334,38120.0
2020-01-22 15:40:00,52.59,52.6,52.54,52.55,36997.0,46.0334,46.0422,45.9897,45.9984,36997.0
2020-01-22 15:45:00,52.55,52.6,52.54,52.58,54988.0,45.9984,46.0422,45.9897,46.0247,54988.0
2020-01-22 15:50:00,52.58,52.59,52.49,52.5,155839.0,46.0247,46.0334,45.9459,45.9546,155839.0
2020-01-22 15:55:00,52.5,52.6,52.49,52.52,180869.0,45.9546,46.0422,45.9459,45.9721,180869.0
2020-01-23 09:30:00,52.24,52.36,52.12,52.2,99347.0,45.7271,45.8321,45.622,45.692,99347.0
2020-01-23 09:35:00,52.19,52.19,51.99,52.03,48590.0,45.6833,45.6833,45.5082,45.5432,48590.0
2020-01-23 09:40:00,52.03,52.13,51.98,51.98,32037.0,45.5432,45.6308,45.4995,45.4995,32037.0
2020-01-23 09:45:00,52.0,52.03,51.92,52.01,25005.0,45.517,45.5432,45.447,45.5257,25005.0
2020-01-23 09:50:00,52.02,52.1,51.98,52.06,28348.0,45.5345,45.6045,45.4995,45.5695,28348.0
2020-01-23 09:55:00,52.06,52.08,52.01,52.03,32610.0,45.5695,45.587,45.5257,45.5432,32610.0
2020-01-23 10:00:00,52.03,52.09,52.02,52.04,29224.0,45.5432,45.5958,45.5345,45.552,29224.0
2020-01-23 10:05:00,52.05,52.1,52.05,52.08,41329.0,45.5607,45.6045,45.5607,45.587,41329.0
2020-01-23 10:10:00,52.08,52.14,52.05,52.14,29072.0,45.587,45.6395,45.5607,45.6395,29072.0
2020-01-23 10:15:00,52.14,52.16,52.08,52.16,24470.0,45.6395,45.657,45.587,45.657,24470.0
2020-01-23 10:20:00,52.16,52.16,52.09,52.11,22355.0,45.657,45.657,45.5958,45.6133,22355.0
2020-01-23 10:25:00,52.11,52.13,52.04,52.04,23670.0,45.6133,45.6308,45.552,45.552,23670.0
2020-01-23 10:30:00,52.05,52.1,52.04,52.07,29024.0,45.5607,45.6045,45.552,45.5783,29024.0
2020-01-23 10:35:00,52.08,52.1,52.04,52.08,28261.0,45.587,45.6045,45.552,45.587,28261.0
2020-01-23 10:40:00,52.07,52.12,52.07,52.11,15912.0,45.5783,45.622,45.5783,45.6133,15912.0
2020-01-23 10:45:00,52.12,52.13,52.1,52.11,18085.0,45.622,45.6308,45.6045,45.6133,18085.0
2020-01-23 10:50:00,52.11,52.15,52.09,52.13,20002.0,45.6133,45.6483,45.5958,45.6308,20002.0
2020-01-23 10:55:00,52.13,52.14,52.08,52.08,20230.0,45.6308,45.6395,45.587,45.587,20230.0
2020-01-23 11:00:00,52.08,52.1,52.06,52.1,29295.0,45.587,45.6045,45.5695,45.6045,29295.0
2020-01-23 11:05:00,52.1,52.1,52.04,52.04,32917.0,45.6045,45.6045,45.552,45.552,32917.0
2020-01-23 11:10:00,52.04,52.05,51.99,51.99,26870.0,45.552,45.5607,45.5082,45.5082,26870.0
2020-01-23 11:15:00,52.0,52.06,51.99,52.04,22297.0,45.517,45.5695,45.5082,45.552,22297.0
2020-01-23 11:20:00,52.03,52.08,52.02,52.06,13390.0,45.5432,45.587,45.5345,45.5695,13390.0
2020-01-23 11:25:00,52.06,52.07,52.04,52.05,10033.0,45.5695,45.5783,45.552,45.5607,10033.0
2020-01-23 11:30:00,52.05,52.05,52.04,52.05,8088.0,45.5607,45.5607,45.552,45.5607,8088.0
2020-01-23 11:35:00,52.05,52.13,52.04,52.12,33027.0,45.5607,45.6308,45.552,45.622,33027.0
2020-01-23 11:40:00,52.11,52.13,52.09,52.09,20310.0,45.6133,45.6308,45.5958,45.5958,20310.0
2020-01-23 11:45:00,52.1,52.11,52.08,52.08,11157.0,45.6045,45.6133,45.587,45.587,11157.0
2020-01-23 11:50:00,52.08,52.09,52.06,52.09,15024.0,45.587,45.5958,45.5695,45.5958,15024.0
2020-01-23 11:55:00,52.09,52.15,52.08,52.14,12455.0,45.5958,45.6483,45.587,45.6395,12455.0
2020-01-23 12:00:00,52.14,52.19,52.13,52.17,11409.0,45.6395,45.6833,45.6308,45.6658,11409.0
2020-01-23 12:05:00,52.17,52.21,52.17,52.2,7954.0,45.6658,45.7008,45.6658,45.692,7954.0
2020-01-23 12:10:00,52.21,52.24,52.18,52.24,13360.0,45.7008,45.7271,45.6745,45.7271,13360.0
2020-01-23 12:15:00,52.24,52.26,52.22,52.24,13121.0,45.7271,45.7446,45.7096,45.7271,13121.0
2020-01-23 12:20:00,52.23,52.27,52.23,52.27,6534.0,45.7183,45.7533,45.7183,45.7533,6534.0
2020-01-23 12:25:00,52.27,52.27,52.23,52.24,8523.0,45.7533,45.7533,45.7183,45.7271,8523.0
2020-01-23 12:30:00,52.24,52.24,52.2,52.2,13045.0,45.7271,45.7271,45.692,45.692,13045.0
2020-01-23 12:35:00,52.2,52.23,52.19,52.22,8917.0,45.692,45.7183,45.6833,45.7096,8917.0
2020-01-23 12:40:00,52.21,52.24,52.21,52.23,5029.0,45.7008,45.7271,45.7008,45.7183,5029.0
2020-01-23 12:45:00,52.23,52.28,52.22,52.27,6573.0,45.7183,45.7621,45.7096,45.7533,6573.0
2020-01-23 12:50:00,52.27,52.28,52.22,52.23,25772.0,45.7533,45.7621,45.7096,45.7183,25772.0
2020-01-23 12:55:00,52.23,52.25,52.23,52.25,10281.0,45.7183,45.7358,45.7183,45.7358,10281.0
2020-01-23 13:00:00,52.25,52.25,52.22,52.23,13139.0,45.7358,45.7358,45.7096,45.7183,13139.0
2020-01-23 13:05:00,52.22,52.23,52.21,52.22,13972.0,45.7096,45.7183,45.7008,45.7096,13972.0
2020-01-23 13:10:00,52.23,52.26,52.22,52.26,11072.0,45.7183,45.7446,45.7096,45.7446,11072.0
2020-01-23 13:15:00,52.26,52.31,52.26,52.3,13761.0,45.7446,45.7883,45.7446,45.7796,13761.0
2020-01-23 13:20:00,52.31,52.39,52.3,52.39,19337.0,45.7883,45.8584,45.7796,45.8584,19337.0
2020-01-23 13:25:00,52.39,52.39,52.32,52.33,16728.0,45.8584,45.8584,45.7971,45.8058,16728.0
2020-01-23 13:30:00,52.33,52.36,52.32,52.36,7914.0,45.8058,45.8321,45.7971,45.8321,7914.0
2020-01-23 13:35:00,52.36,52.37,52.35,52.36,8326.0,45.8321,45.8408,45.8233,45.8321,8326.0
2020-01-23 13:40:00,52.36,52.42,52.35,52.41,10436.0,45.8321,45.8846,45.8233,45.8759,10436.0
2020-01-23 13:45:00,52.41,52.45,52.4,52.43,6816.0,45.8759,45.9109,45.8671,45.8934,6816.0
2020-01-23 13:50:00,52.43,52.44,52.37,52.37,23625.0,45.8934,45.9021,45.8408,45.8408,23625.0
2020-01-23 13:55:00,52.38,52.39,52.36,52.36,15912.0,45.8496,45.8584,45.8321,45.8321,15912.0
2020-01-23 14:00:00,52.37,52.39,52.34,52.36,42862.0,45.8408,45.8584,45.8146,45.8321,42862.0
2020-01-23 14:05:00,52.35,52.39,52.34,52.39,22418.0,45.8233,45.8584,45.8146,45.8584,22418.0
2020-01-23 14:10:00,52.38,52.43,52.38,52.43,14337.0,45.8496,45.8934,45.8496,45.8934,14337.0
2020-01-23 14:15:00,52.43,52.47,52.43,52.45,13748.0,45.8934,45.9284,45.8934,45.9109,13748.0
2020-01-23 14:20:00,52.46,52.47,52.45,52.47,11104.0,45.9196,45.9284,45.9109,45.9284,11104.0
2020-01-23 14:25:00,52.47,52.47,52.44,52.47,8589.0,45.9284,45.9284,45.9021,45.9284,8589.0
2020-01-23 14:30:00,52.47,52.5,52.45,52.49,13137.0,45.9284,45.9546,45.9109,45.9459,13137.0
2020-01-23 14:35:00,52.5,52.54,52.5,52.54,8150.0,45.9546,45.9897,45.9546,45.9897,8150.0
2020-01-23 14:40:00,52.54,52.57,52.53,52.57,10728.0,45.9897,46.0159,45.9809,46.0159,10728.0
2020-01-23 14:45:00,52.57,52.59,52.56,52.58,14972.0,46.0159,46.0334,46.0072,46.0247,14972.0
2020-01-23 14:50:00,52.58,52.62,52.58,52.6,18509.0,46.0247,46.0597,46.0247,46.0422,18509.0
2020-01-23 14:55:00,52.61,52.61,52.6,52.61,7045.0,46.0509,46.0509,46.0422,46.0509,7045.0
2020-01-23 15:00:00,52.6,52.64,52.58,52.58,20440.0,46.0422,46.0772,46.0247,46.0247,20440.0
2020-01-23 15:05:00,52.58,52.64,52.56,52.64,17368.0,46.0247,46.0772,46.0072,46.0772,17368.0
2020-01-23 15:10:00,52.63,52.63,52.59,52.59,11567.0,46.0684,46.0684,46.0334,46.0334,11567.0
2020-01-23 15:15:00,52.59,52.59,52.56,52.57,11041.0,46.0334,46.0334,46.0072,46.0159,11041.0
2020-01-23 15:20:00,52.56,52.62,52.55,52.61,20838.0,46.0072,46.0597,45.9984,46.0509,20838.0
2020-01-23 15:25:00,52.6,52.66,52.57,52.64,23189.0,46.0422,46.0947,46.0159,46.0772,23189.0
2020-01-23 15:30:00,52.64,52.67,52.61,52.63,28990.0,46.0772,46.1034,46.0509,46.0684,28990.0
2020-01-23 15:35:00,52.63,52.63,52.58,52.59,20110.0,46.0684,46.0684,46.0247,46.0334,20110.0
2020-01-23 15:40:00,52.59,52.6,52.55,52.57,25084.0,46.0334,46.0422,45.9984,46.0159,25084.0
2020-01-23 15:45:00,52.57,52.62,52.56,52.57,21706.0,46.0159,46.0597,46.0072,46.0159,21706.0
2020-01-23 15:50:00,52.57,52.59,52.54,52.59,103214.0,46.0159,46.0334,45.9897,46.0334,103214.0
2020-01-23 15:55:00,52.58,52.6,52.55,52.56,156304.0,46.0247,46.0422,45.9984,46.0072,156304.0
2020-01-24 09:30:00,52.73,52.73,52.56,52.65,58080.0,46.156,46.156,46.0072,46.0859,58080.0
2020-01-24 09:35:00,52.66,52.71,52.63,52.7,13690.0,46.0947,46.1385,46.0684,46.1297,13690.0
2020-01-24 09:40:00,52.7,52.8,52.67,52.78,15388.0,46.1297,46.2172,46.1034,46.1997,15388.0
2020-01-24 09:45:00,52.78,52.78,52.67,52.71,17740.0,46.1997,46.1997,46.1034,46.1385,17740.0
2020-01-24 09:50:00,52.71,52.72,52.61,52.63,35646.0,46.1385,46.1472,46.0509,46.0684,35646.0
2020-01-24 09:55:00,52.64,52.67,52.63,52.65,31598.0,46.0772,46.1034,46.0684,46.0859,31598.0
2020-01-24 10:00:00,52.65,52.66,52.57,52.59,28126.0,46.0859,46.0947,46.0159,46.0334,28126.0
2020-01-24 10:05:00,52.59,52.6,52.55,52.57,22645.0,46.0334,46.0422,45.9984,46.0159,22645.0
2020-01-24 10:10:00,52.57,52.65,52.55,52.61,17400.0,46.0159,46.0859,45.9984,46.0509,17400.0
2020-01-24 10:15:00,52.6,52.62,52.55,52.55,13684.0,46.0422,46.0597,45.9984,45.9984,13684.0
2020-01-24 10:20:00,52.56,52.57,52.51,52.53,13727.0,46.0072,46.0159,45.9634,45.9809,13727.0
2020-01-24 10:25:00,52.54,52.58,52.48,52.49,15213.0,45.9897,46.0247,45.9371,45.9459,15213.0
2020-01-24 10:30:00,52.5,52.55,52.48,52.51,23297.0,45.9546,45.9984,45.9371,45.9634,23297.0
2020-01-24 10:35:00,52.52,52.56,52.48,52.54,29091.0,45.9721,46.0072,45.9371,45.9897,29091.0
2020-01-24 10:40:00,52.54,52.54,52.48,52.49,10838.0,45.9897,45.9897,45.9371,45.9459,10838.0
2020-01-24 10:45:00,52.48,52.51,52.45,52.46,19379.0,45.9371,45.9634,45.9109,45.9196,19379.0
2020-01-24 10:50:00,52.46,52.51,52.45,52.51,15877.0,45.9196,45.9634,45.9109,45.9634,15877.0
2020-01-24 10:55:00,52.51,52.54,52.5,52.54,14183.0,45.9634,45.9897,45.9546,45.9897,14183.0
2020-01-24 11:00:00,52.53,52.6,52.51,52.59,14448.0,45.9809,46.0422,45.9634,46.0334,14448.0
2020-01-24 11:05:00,52.59,52.6,52.57,52.59,21056.0,46.0334,46.0422,46.0159,46.0334,21056.0
2020-01-24 11:10:00,52.59,52.6,52.57,52.59,14879.0,46.0334,46.0422,46.0159,46.0334,14879.0
2020-01-24 11:15:00,52.59,52.59,52.47,52.5,31971.0,46.0334,46.0334,45.9284,45.9546,31971.0
2020-01-24 11:20:00,52.51,52.52,52.43,52.43,18685.0,45.9634,45.9721,45.8934,45.8934,18685.0
2020-01-24 11:25:00,52.44,52.46,52.42,52.46,11569.0,45.9021,45.9196,45.8846,45.9196,11569.0
2020-01-24 11:30:00,52.46,52.48,52.44,52.46,20454.0,45.9196,45.9371,45.9021,45.9196,20454.0
2020-01-24 11:35:00,52.46,52.55,52.45,52.55,12757.0,45.9196,45.9984,45.9109,45.9984,12757.0
2020-01-24 11:40:00,52.54,52.55,52.46,52.51,20603.0,45.9897,45.9984,45.9196,45.9634,20603.0
2020-01-24 11:45:00,52.51,52.59,52.49,52.59,20348.0,45.9634,46.0334,45.9459,46.0334,20348.0
2020-01-24 11:50:00,52.59,52.59,52.53,52.56,13729.0,46.0334,46.0334,45.9809,46.0072,13729.0
2020-01-24 11:55:00,52.55,52.57,52.49,52.51,15040.0,45.9984,46.0159,45.9459,45.9634,15040.0
2020-01-24 12:00:00,52.51,52.51,52.47,52.5,17113.0,45.9634,45.9634,45.9284,45.9546,17113.0
2020-01-24 12:05:00,52.49,52.49,52.42,52.42,13081.0,45.9459,45.9459,45.8846,45.8846,13081.0
2020-01-24 12:10:00,52.42,52.45,52.39,52.44,24685.0,45.8846,45.9109,45.8584,45.9021,24685.0
2020-01-24 12:15:00,52.44,52.45,52.32,52.36,28597.0,45.9021,45.9109,45.7971,45.8321,28597.0
2020-01-24 12:20:00,52.37,52.44,52.37,52.44,15581.0,45.8408,45.9021,45.8408,45.9021,15581.0
2020-01-24 12:25:00,52.44,52.47,52.41,52.46,23472.0,45.9021,45.9284,45.8759,45.9196,23472.0
2020-01-24 12:30:00,52.47,52.53,52.45,52.52,55882.0,45.9284,45.9809,45.9109,45.9721,55882.0
2020-01-24 12:35:00,52.51,52.51,52.46,52.47,13526.0,45.9634,45.9634,45.9196,45.9284,13526.0
2020-01-24 12:40:00,52.46,52.52,52.45,52.46,21499.0,45.9196,45.9721,45.9109,45.9196,21499.0
2020-01-24 12:45:00,52.46,52.46,52.42,52.44,15674.0,45.9196,45.9196,45.8846,45.9021,15674.0
2020-01-24 12:50:00,52.44,52.45,52.41,52.42,18110.0,45.9021,45.9109,45.8759,45.8846,18110.0
2020-01-24 12:55:00,52.42,52.43,52.38,52.42,17923.0,45.8846,45.8934,45.8496,45.8846,17923.0
2020-01-24 13:00:00,52.42,52.42,52.31,52.31,14598.0,45.8846,45.8846,45.7883,45.7883,14598.0
2020-01-24 13:05:00,52.3,52.33,52.28,52.31,14444.0,45.7796,45.8058,45.7621,45.7883,14444.0
2020-01-24 13:10:00,52.32,52.32,52.27,52.27,14759.0,45.7971,45.7971,45.7533,45.7533,14759.0
2020-01-24 13:15:00,52.28,52.32,52.27,52.3,22482.0,45.7621,45.7971,45.7533,45.7796,22482.0
2020-01-24 13:20:00,52.29,52.32,52.27,52.31,12808.0,45.7708,45.7971,45.7533,45.7883,12808.0
2020-01-24 13:25:00,52.3,52.3,52.26,52.27,13272.0,45.7796,45.7796,45.7446,45.7533,13272.0
2020-01-24 13:30:00,52.26,52.27,52.23,52.23,19204.0,45.7446,45.7533,45.7183,45.7183,19204.0
2020-01-24 13:35:00,52.23,52.24,52.2,52.22,22586.0,45.7183,45.7271,45.692,45.7096,22586.0
2020-01-24 13:40:00,52.21,52.21,52.14,52.16,24919.0,45.7008,45.7008,45.6395,45.657,24919.0
2020-01-24 13:45:00,52.16,52.2,52.11,52.11,21044.0,45.657,45.692,45.6133,45.6133,21044.0
2020-01-24 13:50:00,52.12,52.16,52.09,52.14,27344.0,45.622,45.657,45.5958,45.6395,27344.0
2020-01-24 13:55:00,52.13,52.15,52.11,52.14,17697.0,45.6308,45.6483,45.6133,45.6395,17697.0
2020-01-24 14:00:00,52.14,52.16,52.08,52.09,22357.0,45.6395,45.657,45.587,45.5958,22357.0
2020-01-24 14:05:00,52.1,52.15,52.08,52.14,22566.0,45.6045,45.6483,45.587,45.6395,22566.0
2020-01-24 14:10:00,52.14,52.15,52.08,52.1,20045.0,45.6395,45.6483,45.587,45.6045,20045.0
2020-01-24 14:15:00,52.11,52.11,52.04,52.04,26433.0,45.6133,45.6133,45.552,45.552,26433.0
2020-01-24 14:20:00,52.04,52.07,52.02,52.06,43035.0,45.552,45.5783,45.5345,45.5695,43035.0
2020-01-24 14:25:00,52.08,52.12,52.05,52.08,21922.0,45.587,45.622,45.5607,45.587,21922.0
2020-01-24 14:30:00,52.08,52.14,52.08,52.09,20584.0,45.587,45.6395,45.587,45.5958,20584.0
2020-01-24 14:35:00,52.1,52.1,52.04,52.07,22283.0,45.6045,45.6045,45.552,45.5783,22283.0
2020-01-24 14:40:00,52.08,52.1,52.04,52.04,16162.0,45.587,45.6045,45.552,45.552,16162.0
2020-01-24 14:45:00,52.04,52.06,52.01,52.06,31226.0,45.552,45.5695,45.5257,45.5695,31226.0
2020-01-24 14:50:00,52.05,52.1,52.05,52.09,22615.0,45.5607,45.6045,45.5607,45.5958,22615.0
2020-01-24 14:55:00,52.09,52.19,52.09,52.18,25149.0,45.5958,45.6833,45.5958,45.6745,25149.0
2020-01-24 15:00:00,52.19,52.25,52.15,52.22,65634.0,45.6833,45.7358,45.6483,45.7096,65634.0
2020-01-24 15:05:00,52.23,52.23,52.16,52.16,30112.0,45.7183,45.7183,45.657,45.657,30112.0
2020-01-24 15:10:00,52.17,52.19,52.13,52.14,54866.0,45.6658,45.6833,45.6308,45.6395,54866.0
2020-01-24 15:15:00,52.15,52.23,52.12,52.22,20758.0,45.6483,45.7183,45.622,45.7096,20758.0
2020-01-24 15:20:00,52.22,52.32,52.22,52.3,27771.0,45.7096,45.7971,45.7096,45.7796,27771.0
2020-01-24 15:25:00,52.3,52.35,52.29,52.32,41606.0,45.7796,45.8233,45.7708,45.7971,41606.0
2020-01-24 15:30:00,52.31,52.32,52.21,52.24,39412.0,45.7883,45.7971,45.7008,45.7271,39412.0
2020-01-24 15:35:00,52.25,52.33,52.24,52.25,29053.0,45.7358,45.8058,45.7271,45.7358,29053.0
2020-01-24 15:40:00,52.25,52.26,52.18,52.22,28955.0,45.7358,45.7446,45.6745,45.7096,28955.0
2020-01-24 15:45:00,52.21,52.29,52.2,52.27,35377.0,45.7008,45.7708,45.692,45.7533,35377.0
2020-01-24 15:50:00,52.27,52.35,52.23,52.35,91968.0,45.7533,45.8233,45.7183,45.8233,91968.0
2020-01-24 15:55:00,52.35,52.4,52.31,52.39,183610.0,45.8233,45.8671,45.7883,45.8584,183610.0
2020-01-27 09:30:00,51.72,52.05,51.65,51.94,92896.0,45.2719,45.5607,45.2106,45.4645,92896.0
2020-01-27 09:35:00,51.92,52.0,51.85,51.86,40473.0,45.447,45.517,45.3857,45.3944,40473.0
2020-01-27 09:40:00,51.86,51.96,51.85,51.95,27185.0,45.3944,45.482,45.3857,45.4732,27185.0
2020-01-27 09:45:00,51.95,52.07,51.95,52.06,27389.0,45.4732,45.5783,45.4732,45.5695,27389.0
2020-01-27 09:50:00,52.06,52.1,52.01,52.04,30087.0,45.5695,45.6045,45.5257,45.552,30087.0
2020-01-27 09:55:00,52.04,52.08,52.0,52.08,24939.0,45.552,45.587,45.517,45.587,24939.0
2020-01-27 10:00:00,52.09,52.1,52.0,52.0,30710.0,45.5958,45.6045,45.517,45.517,30710.0
2020-01-27 10:05:00,51.99,52.0,51.91,51.96,22506.0,45.5082,45.517,45.4382,45.482,22506.0
2020-01-27 10:10:00,51.97,52.0,51.95,51.98,61022.0,45.4907,45.517,45.4732,45.4995,61022.0
2020-01-27 10:15:00,51.98,51.99,51.86,51.86,27025.0,45.4995,45.5082,45.3944,45.3944,27025.0
2020-01-27 10:20:00,51.87,51.88,51.85,51.85,16225.0,45.4032,45.4119,45.3857,45.3857,16225.0
2020-01-27 10:25:00,51.86,51.99,51.85,51.98,20373.0,45.3944,45.5082,45.3857,45.4995,20373.0
2020-01-27 10:30:00,51.98,51.99,51.88,51.9,19298.0,45.4995,45.5082,45.4119,45.4294,19298.0
2020-01-27 10:35:00,51.89,51.97,51.89,51.97,15589.0,45.4207,45.4907,45.4207,45.4907,15589.0
2020-01-27 10:40:00,51.96,51.96,51.87,51.87,10630.0,45.482,45.482,45.4032,45.4032,10630.0
2020-01-27 10:45:00,51.88,51.89,51.83,51.84,31413.0,45.4119,45.4207,45.3682,45.3769,31413.0
2020-01-27 10:50:00,51.84,51.84,51.78,51.78,18044.0,45.3769,45.3769,45.3244,45.3244,18044.0
2020-01-27 10:55:00,51.77,51.9,51.77,51.88,24300.0,45.3157,45.4294,45.3157,45.4119,24300.0
2020-01-27 11:00:00,51.88,51.93,51.87,51.92,17221.0,45.4119,45.4557,45.4032,45.447,17221.0
2020-01-27 11:05:00,51.92,51.92,51.86,51.86,14292.0,45.447,45.447,45.3944,45.3944,14292.0
2020-01-27 11:10:00,51.86,51.86,51.83,51.84,10003.0,45.3944,45.3944,45.3682,45.3769,10003.0
2020-01-27 11:15:00,51.83,51.83,51.79,51.8,8603.0,45.3682,45.3682,45.3332,45.3419,8603.0
2020-01-27 11:20:00,51.8,51.88,51.79,51.86,12663.0,45.3419,45.4119,45.3332,45.3944,12663.0
2020-01-27 11:25:00,51.86,51.9,51.83,51.88,14791.0,45.3944,45.4294,45.3682,45.4119,14791.0
2020-01-27 11:30:00,51.87,51.87,51.78,51.81,15900.0,45.4032,45.4032,45.3244,45.3507,15900.0
2020-01-27 11:35:00,51.81,51.92,51.81,51.9,20511.0,45.3507,45.447,45.3507,45.4294,20511.0
2020-01-27 11:40:00,51.9,51.91,51.87,51.91,15530.0,45.4294,45.4382,45.4032,45.4382,15530.0
2020-01-27 11:45:00,51.9,51.92,51.87,51.87,15234.0,45.4294,45.447,45.4032,45.4032,15234.0
2020-01-27 11:50:00,51.87,51.89,51.83,51.88,13169.0,45.4032,45.4207,45.3682,45.4119,13169.0
2020-01-27 11:55:00,51.87,51.89,51.83,51.83,17058.0,45.4032,45.4207,45.3682,45.3682,17058.0
2020-01-27 12:00:00,51.83,51.86,51.81,51.83,10357.0,45.3682,45.3944,45.3507,45.3682,10357.0
2020-01-27 12:05:00,51.84,51.92,51.84,51.9,11923.0,45.3769,45.447,45.3769,45.4294,11923.0
2020-01-27 12:10:00,51.91,51.95,51.89,51.9,13578.0,45.4382,45.4732,45.4207,45.4294,13578.0
2020-01-27 12:15:00,51.9,51.94,51.89,51.93,13026.0,45.4294,45.4645,45.4207,45.4557,13026.0
2020-01-27 12:20:00,51.93,52.0,51.93,51.97,14566.0,45.4557,45.517,45.4557,45.4907,14566.0
2020-01-27 12:25:00,51.96,52.0,51.95,52.0,19750.0,45.482,45.517,45.4732,45.517,19750.0
2020-01-27 12:30:00,51.99,52.0,51.98,52.0,23972.0,45.5082,45.517,45.4995,45.517,23972.0
2020-01-27 12:35:00,52.0,52.0,51.95,52.0,14789.0,45.517,45.517,45.4732,45.517,14789.0
2020-01-27 12:40:00,51.99,52.04,51.97,52.02,10773.0,45.5082,45.552,45.4907,45.5345,10773.0
2020-01-27 12:45:00,52.01,52.01,51.99,51.99,8676.0,45.5257,45.5257,45.5082,45.5082,8676.0
2020-01-27 12:50:00,51.98,52.02,51.95,51.96,17477.0,45.4995,45.5345,45.4732,45.482,17477.0
2020-01-27 12:55:00,51.95,51.97,51.92,51.96,10557.0,45.4732,45.4907,45.447,45.482,10557.0
2020-01-27 13:00:00,51.96,52.03,51.95,52.01,14773.0,45.482,45.5432,45.4732,45.5257,14773.0
2020-01-27 13:05:00,52.0,52.0,51.96,51.97,9225.0,45.517,45.517,45.482,45.4907,9225.0
2020-01-27 13:10:00,51.96,51.96,51.92,51.93,13302.0,45.482,45.482,45.447,45.4557,13302.0
2020-01-27 13:15:00,51.94,52.0,51.93,51.99,11183.0,45.4645,45.517,45.4557,45.5082,11183.0
2020-01-27 13:20:00,51.99,52.02,51.94,51.95,15605.0,45.5082,45.5345,45.4645,45.4732,15605.0
2020-01-27 13:25:00,51.96,52.0,51.93,51.98,13934.0,45.482,45.517,45.4557,45.4995,13934.0
2020-01-27 13:30:00,51.98,51.98,51.96,51.98,11551.0,45.4995,45.4995,45.482,45.4995,11551.0
2020-01-27 13:35:00,51.98,52.03,51.98,52.01,14553.0,45.4995,45.5432,45.4995,45.5257,14553.0
2020-01-27 13:40:00,52.01,52.01,51.99,51.99,21451.0,45.5257,45.5257,45.5082,45.5082,21451.0
2020-01-27 13:45:00,51.99,52.02,51.98,51.98,18476.0,45.5082,45.5345,45.4995,45.4995,18476.0
2020-01-27 13:50:00,51.98,51.99,51.94,51.96,12601.0,45.4995,45.5082,45.4645,45.482,12601.0
2020-01-27 13:55:00,51.96,51.99,51.93,51.96,25218.0,45.482,45.5082,45.4557,45.482,25218.0
2020-01-27 14:00:00,51.96,51.96,51.91,51.95,20280.0,45.482,45.482,45.4382,45.4732,20280.0
2020-01-27 14:05:00,51.96,52.01,51.95,51.99,13604.0,45.482,45.5257,45.4732,45.5082,13604.0
2020-01-27 14:10:00,51.99,52.04,51.98,52.03,14393.0,45.5082,45.552,45.4995,45.5432,14393.0
2020-01-27 14:15:00,52.03,52.06,52.02,52.04,21375.0,45.5432,45.5695,45.5345,45.552,21375.0
2020-01-27 14:20:00,52.04,52.05,51.98,52.01,15279.0,45.552,45.5607,45.4995,45.5257,15279.0
2020-01-27 14:25:00,52.02,52.04,52.01,52.04,15716.0,45.5345,45.552,45.5257,45.552,15716.0
2020-01-27 14:30:00,52.05,52.06,52.01,52.02,14597.0,45.5607,45.5695,45.5257,45.5345,14597.0
2020-01-27 14:35:00,52.02,52.06,52.01,52.05,12251.0,45.5345,45.5695,45.5257,45.5607,12251.0
2020-01-27 14:40:00,52.05,52.07,52.03,52.05,14318.0,45.5607,45.5783,45.5432,45.5607,14318.0
2020-01-27 14:45:00,52.05,52.05,51.98,52.0,14348.0,45.5607,45.5607,45.4995,45.517,14348.0
2020-01-27 14:50:00,51.99,52.0,51.95,51.98,16155.0,45.5082,45.517,45.4732,45.4995,16155.0
2020-01-27 14:55:00,51.97,52.0,51.95,51.99,20650.0,45.4907,45.517,45.4732,45.5082,20650.0
2020-01-27 15:00:00,51.98,52.01,51.97,51.98,15738.0,45.4995,45.5257,45.4907,45.4995,15738.0
2020-01-27 15:05:00,51.98,52.0,51.96,51.97,14132.0,45.4995,45.517,45.482,45.4907,14132.0
2020-01-27 15:10:00,51.97,51.97,51.91,51.94,22474.0,45.4907,45.4907,45.4382,45.4645,22474.0
2020-01-27 15:15:00,51.94,52.02,51.93,52.01,16361.0,45.4645,45.5345,45.4557,45.5257,16361.0
2020-01-27 15:20:00,52.01,52.03,52.0,52.02,23933.0,45.5257,45.5432,45.517,45.5345,23933.0
2020-01-27 15:25:00,52.01,52.04,51.99,52.01,29697.0,45.5257,45.552,45.5082,45.5257,29697.0
2020-01-27 15:30:00,52.0,52.0,51.93,51.93,19797.0,45.517,45.517,45.4557,45.4557,19797.0
2020-01-27 15:35:00,51.92,51.98,51.9,51.97,41909.0,45.447,45.4995,45.4294,45.4907,41909.0
2020-01-27 15:40:00,51.97,52.0,51.95,51.98,23037.0,45.4907,45.517,45.4732,45.4995,23037.0
2020-01-27 15:45:00,51.98,52.01,51.94,51.94,72725.0,45.4995,45.5257,45.4645,45.4645,72725.0
2020-01-27 15:50:00,51.94,51.94,51.89,51.89,80182.0,45.4645,45.4645,45.4207,45.4207,80182.0
2020-01-27 15:55:00,51.88,51.92,51.83,51.84,171429.0,45.4119,45.447,45.3682,45.3769,171429.0
2020-01-28 09:30:00,52.07,52.21,52.0,52.11,66923.0,45.5783,45.7008,45.517,45.6133,66923.0
2020-01-28 09:35:00,52.08,52.17,52.03,52.15,24830.0,45.587,45.6658,45.5432,45.6483,24830.0
2020-01-28 09:40:00,52.16,52.16,52.05,52.12,19213.0,45.657,45.657,45.5607,45.622,19213.0
2020-01-28 09:45:00,52.11,52.16,52.09,52.12,22845.0,45.6133,45.657,45.5958,45.622,22845.0
2020-01-28 09:50:00,52.13,52.21,52.09,52.21,22837.0,45.6308,45.7008,45.5958,45.7008,22837.0
2020-01-28 09:55:00,52.22,52.29,52.19,52.29,18332.0,45.7096,45.7708,45.6833,45.7708,18332.0
2020-01-28 10:00:00,52.3,52.39,52.3,52.36,30615.0,45.7796,45.8584,45.7796,45.8321,30615.0
2020-01-28 10:05:00,52.37,52.48,52.36,52.44,16303.0,45.8408,45.9371,45.8321,45.9021,16303.0
2020-01-28 10:10:00,52.45,52.48,52.42,52.47,15134.0,45.9109,45.9371,45.8846,45.9284,15134.0
2020-01-28 10:15:00,52.47,52.49,52.42,52.44,15682.0,45.9284,45.9459,45.8846,45.9021,15682.0
2020-01-28 10:20:00,52.43,52.53,52.42,52.53,18465.0,45.8934,45.9809,45.8846,45.9809,18465.0
2020-01-28 10:25:00,52.52,52.62,52.52,52.59,18129.0,45.9721,46.0597,45.9721,46.0334,18129.0
2020-01-28 10:30:00,52.58,52.61,52.53,52.59,13769.0,46.0247,46.0509,45.9809,46.0334,13769.0
2020-01-28 10:35:00,52.58,52.58,52.55,52.56,17076.0,46.0247,46.0247,45.9984,46.0072,17076.0
2020-01-28 10:40:00,52.57,52.63,52.57,52.6,22240.0,46.0159,46.0684,46.0159,46.0422,22240.0
2020-01-28 10:45:00,52.6,52.63,52.53,52.53,18195.0,46.0422,46.0684,45.9809,45.9809,18195.0
2020-01-28 10:50:00,52.54,52.6,52.53,52.57,16079.0,45.9897,46.0422,45.9809,46.0159,16079.0
2020-01-28 10:55:00,52.57,52.59,52.53,52.57,14991.0,46.0159,46.0334,45.9809,46.0159,14991.0
2020-01-28 11:00:00,52.56,52.6,52.49,52.5,8168.0,46.0072,46.0422,45.9459,45.9546,8168.0
2020-01-28 11:05:00,52.5,52.54,52.48,52.48,18082.0,45.9546,45.9897,45.9371,45.9371,18082.0
2020-01-28 11:10:00,52.48,52.53,52.47,52.51,12441.0,45.9371,45.9809,45.9284,45.9634,12441.0
2020-01-28 11:15:00,52.51,52.55,52.48,52.5,9415.0,45.9634,45.9984,45.9371,45.9546,9415.0
2020-01-28 11:20:00,52.49,52.55,52.48,52.55,27559.0,45.9459,45.9984,45.9371,45.9984,27559.0
2020-01-28 11:25:00,52.55,52.56,52.51,52.53,9720.0,45.9984,46.0072,45.9634,45.9809,9720.0
2020-01-28 11:30:00,52.52,52.53,52.5,52.51,10318.0,45.9721,45.9809,45.9546,45.9634,10318.0
2020-01-28 11:35:00,52.51,52.52,52.48,52.51,13033.0,45.9634,45.9721,45.9371,45.9634,13033.0
2020-01-28 11:40:00,52.51,52.53,52.5,52.52,13573.0,45.9634,45.9809,45.9546,45.9721,13573.0
2020-01-28 11:45:00,52.51,52.52,52.48,52.5,7421.0,45.9634,45.9721,45.9371,45.9546,7421.0
2020-01-28 11:50:00,52.5,52.57,52.5,52.55,17845.0,45.9546,46.0159,45.9546,45.9984,17845.0
2020-01-28 11:55:00,52.55,52.61,52.55,52.61,14540.0,45.9984,46.0509,45.9984,46.0509,14540.0
2020-01-28 12:00:00,52.6,52.62,52.57,52.57,9759.0,46.0422,46.0597,46.0159,46.0159,9759.0
2020-01-28 12:05:00,52.58,52.6,52.56,52.58,8252.0,46.0247,46.0422,46.0072,46.0247,8252.0
2020-01-28 12:10:00,52.58,52.61,52.57,52.57,12026.0,46.0247,46.0509,46.0159,46.0159,12026.0
2020-01-28 12:15:00,52.57,52.65,52.56,52.63,29946.0,46.0159,46.0859,46.0072,46.0684,29946.0
2020-01-28 12:20:00,52.63,52.67,52.59,52.65,47666.0,46.0684,46.1034,46.0334,46.0859,47666.0
2020-01-28 12:25:00,52.65,52.67,52.63,52.66,7497.0,46.0859,46.1034,46.0684,46.0947,7497.0
2020-01-28 12:30:00,52.66,52.66,52.61,52.61,6405.0,46.0947,46.0947,46.0509,46.0509,6405.0
2020-01-28 12:35:00,52.61,52.62,52.59,52.59,11939.0,46.0509,46.0597,46.0334,46.0334,11939.0
2020-01-28 12:40:00,52.6,52.6,52.56,52.59,19011.0,46.0422,46.0422,46.0072,46.0334,19011.0
2020-01-28 12:45:00,52.59,52.66,52.58,52.65,15613.0,46.0334,46.0947,46.0247,46.0859,15613.0
2020-01-28 12:50:00,52.66,52.66,52.63,52.63,3804.0,46.0947,46.0947,46.0684,46.0684,3804.0
2020-01-28 12:55:00,52.63,52.64,52.61,52.62,6462.0,46.0684,46.0772,46.0509,46.0597,6462.0
2020-01-28 13:00:00,52.62,52.62,52.55,52.55,9324.0,46.0597,46.0597,45.9984,45.9984,9324.0
2020-01-28 13:05:00,52.55,52.56,52.53,52.54,12108.0,45.9984,46.0072,45.9809,45.9897,12108.0
2020-01-28 13:10:00,52.54,52.54,52.51,52.53,20463.0,45.9897,45.9897,45.9634,45.9809,20463.0
2020-01-28 13:15:00,52.52,52.55,52.5,52.53,15733.0,45.9721,45.9984,45.9546,45.9809,15733.0
2020-01-28 13:20:00,52.53,52.53,52.51,52.52,5899.0,45.9809,45.9809,45.9634,45.9721,5899.0
2020-01-28 13:25:00,52.51,52.52,52.5,52.51,8609.0,45.9634,45.9721,45.9546,45.9634,8609.0
2020-01-28 13:30:00,52.51,52.53,52.46,52.47,24803.0,45.9634,45.9809,45.9196,45.9284,24803.0
2020-01-28 13:35:00,52.47,52.48,52.45,52.47,6772.0,45.9284,45.9371,45.9109,45.9284,6772.0
2020-01-28 13:40:00,52.47,52.49,52.46,52.48,6100.0,45.9284,45.9459,45.9196,45.9371,6100.0
2020-01-28 13:45:00,52.47,52.5,52.47,52.5,5732.0,45.9284,45.9546,45.9284,45.9546,5732.0
2020-01-28 13:50:00,52.5,52.52,52.49,52.52,8943.0,45.9546,45.9721,45.9459,45.9721,8943.0
2020-01-28 13:55:00,52.52,52.52,52.49,52.51,10101.0,45.9721,45.9721,45.9459,45.9634,10101.0
2020-01-28 14:00:00,52.51,52.54,52.49,52.51,8861.0,45.9634,45.9897,45.9459,45.9634,8861.0
2020-01-28 14:05:00,52.51,52.52,52.5,52.52,6948.0,45.9634,45.9721,45.9546,45.9721,6948.0
2020-01-28 14:10:00,52.52,52.58,52.51,52.58,10608.0,45.9721,46.0247,45.9634,46.0247,10608.0
2020-01-28 14:15:00,52.59,52.61,52.57,52.58,26897.0,46.0334,46.0509,46.0159,46.0247,26897.0
2020-01-28 14:20:00,52.57,52.58,52.54,52.56,7064.0,46.0159,46.0247,45.9897,46.0072,7064.0
2020-01-28 14:25:00,52.57,52.57,52.55,52.55,17004.0,46.0159,46.0159,45.9984,45.9984,17004.0
2020-01-28 14:30:00,52.55,52.59,52.55,52.59,9940.0,45.9984,46.0334,45.9984,46.0334,9940.0
2020-01-28 14:35:00,52.59,52.64,52.58,52.61,16740.0,46.0334,46.0772,46.0247,46.0509,16740.0
2020-01-28 14:40:00,52.62,52.68,52.61,52.68,15931.0,46.0597,46.1122,46.0509,46.1122,15931.0
2020-01-28 14:45:00,52.69,52.69,52.62,52.62,11523.0,46.121,46.121,46.0597,46.0597,11523.0
2020-01-28 14:50:00,52.63,52.64,52.61,52.61,6397.0,46.0684,46.0772,46.0509,46.0509,6397.0
2020-01-28 14:55:00,52.61,52.61,52.57,52.58,13799.0,46.0509,46.0509,46.0159,46.0247,13799.0
2020-01-28 15:00:00,52.58,52.6,52.54,52.54,10333.0,46.0247,46.0422,45.9897,45.9897,10333.0
2020-01-28 15:05:00,52.54,52.56,52.51,52.53,16333.0,45.9897,46.0072,45.9634,45.9809,16333.0
2020-01-28 15:10:00,52.54,52.54,52.51,52.53,7315.0,45.9897,45.9897,45.9634,45.9809,7315.0
2020-01-28 15:15:00,52.52,52.53,52.5,52.51,11144.0,45.9721,45.9809,45.9546,45.9634,11144.0
2020-01-28 15:20:00,52.52,52.58,52.52,52.58,12384.0,45.9721,46.0247,45.9721,46.0247,12384.0
2020-01-28 15:25:00,52.57,52.58,52.53,52.55,15044.0,46.0159,46.0247,45.9809,45.9984,15044.0
2020-01-28 15:30:00,52.55,52.57,52.5,52.52,32192.0,45.9984,46.0159,45.9546,45.9721,32192.0
2020-01-28 15:35:00,52.52,52.53,52.46,52.46,22524.0,45.9721,45.9809,45.9196,45.9196,22524.0
2020-01-28 15:40:00,52.46,52.48,52.45,52.48,24293.0,45.9196,45.9371,45.9109,45.9371,24293.0
2020-01-28 15:45:00,52.48,52.51,52.47,52.48,20871.0,45.9371,45.9634,45.9284,45.9371,20871.0
2020-01-28 15:50:00,52.48,52.49,52.38,52.4,58180.0,45.9371,45.9459,45.8496,45.8671,58180.0
2020-01-28 15:55:00,52.4,52.46,52.37,52.37,132692.0,45.8671,45.9196,45.8408,45.8408,132692.0
2020-01-29 09:30:00,52.56,52.66,52.44,52.53,47706.0,46.0072,46.0947,45.9021,45.9809,47706.0
2020-01-29 09:35:00,52.5,52.57,52.5,52.55,5600.0,45.9546,46.0159,45.9546,45.9984,5600.0
2020-01-29 09:40:00,52.57,52.61,52.55,52.61,5276.0,46.0159,46.0509,45.9984,46.0509,5276.0
2020-01-29 09:45:00,52.59,52.59,52.46,52.53,10530.0,46.0334,46.0334,45.9196,45.9809,10530.0
2020-01-29 09:50:00,52.52,52.57,52.5,52.51,8301.0,45.9721,46.0159,45.9546,45.9634,8301.0
2020-01-29 09:55:00,52.51,52.51,52.42,52.43,9678.0,45.9634,45.9634,45.8846,45.8934,9678.0
2020-01-29 10:00:00,52.43,52.47,52.39,52.44,21562.0,45.8934,45.9284,45.8584,45.9021,21562.0
2020-01-29 10:05:00,52.42,52.42,52.35,52.41,11055.0,45.8846,45.8846,45.8233,45.8759,11055.0
2020-01-29 10:10:00,52.41,52.42,52.35,52.37,11554.0,45.8759,45.8846,45.8233,45.8408,11554.0
2020-01-29 10:15:00,52.36,52.44,52.35,52.43,10425.0,45.8321,45.9021,45.8233,45.8934,10425.0
2020-01-29 10:20:00,52.44,52.47,52.42,52.42,5986.0,45.9021,45.9284,45.8846,45.8846,5986.0
2020-01-29 10:25:00,52.43,52.52,52.43,52.52,7608.0,45.8934,45.9721,45.8934,45.9721,7608.0
2020-01-29 10:30:00,52.52,52.55,52.5,52.51,8580.0,45.9721,45.9984,45.9546,45.9634,8580.0
2020-01-29 10:35:00,52.51,52.54,52.5,52.52,8030.0,45.9634,45.9897,45.9546,45.9721,8030.0
2020-01-29 10:40:00,52.53,52.53,52.47,52.5,10224.0,45.9809,45.9809,45.9284,45.9546,10224.0
2020-01-29 10:45:00,52.51,52.53,52.49,52.5,7324.0,45.9634,45.9809,45.9459,45.9546,7324.0
2020-01-29 10:50:00,52.5,52.54,52.49,52.53,8525.0,45.9546,45.9897,45.9459,45.9809,8525.0
2020-01-29 10:55:00,52.53,52.55,52.51,52.54,6922.0,45.9809,45.9984,45.9634,45.9897,6922.0
2020-01-29 11:00:00,52.54,52.58,52.53,52.57,10481.0,45.9897,46.0247,45.9809,46.0159,10481.0
2020-01-29 11:05:00,52.57,52.57,52.54,52.56,9612.0,46.0159,46.0159,45.9897,46.0072,9612.0
2020-01-29 11:10:00,52.57,52.57,52.53,52.57,10771.0,46.0159,46.0159,45.9809,46.0159,10771.0
2020-01-29 11:15:00,52.56,52.58,52.54,52.55,10467.0,46.0072,46.0247,45.9897,45.9984,10467.0
2020-01-29 11:20:00,52.54,52.6,52.54,52.6,8118.0,45.9897,46.0422,45.9897,46.0422,8118.0
2020-01-29 11:25:00,52.61,52.63,52.61,52.61,4705.0,46.0509,46.0684,46.0509,46.0509,4705.0
2020-01-29 11:30:00,52.61,52.61,52.57,52.58,8779.0,46.0509,46.0509,46.0159,46.0247,8779.0
2020-01-29 11:35:00,52.58,52.63,52.58,52.63,11241.0,46.0247,46.0684,46.0247,46.0684,11241.0
2020-01-29 11:40:00,52.63,52.64,52.62,52.63,5866.0,46.0684,46.0772,46.0597,46.0684,5866.0
2020-01-29 11:45:00,52.63,52.67,52.63,52.65,5147.0,46.0684,46.1034,46.0684,46.0859,5147.0
2020-01-29 11:50:00,52.65,52.68,52.64,52.67,7956.0,46.0859,46.1122,46.0772,46.1034,7956.0
2020-01-29 11:55:00,52.67,52.69,52.66,52.69,4986.0,46.1034,46.121,46.0947,46.121,4986.0
2020-01-29 12:00:00,52.69,52.69,52.66,52.68,9397.0,46.121,46.121,46.0947,46.1122,9397.0
2020-01-29 12:05:00,52.69,52.71,52.68,52.68,6866.0,46.121,46.1385,46.1122,46.1122,6866.0
2020-01-29 12:10:00,52.68,52.7,52.67,52.69,7039.0,46.1122,46.1297,46.1034,46.121,7039.0
2020-01-29 12:15:00,52.69,52.69,52.65,52.66,8727.0,46.121,46.121,46.0859,46.0947,8727.0
2020-01-29 12:20:00,52.66,52.68,52.65,52.65,4471.0,46.0947,46.1122,46.0859,46.0859,4471.0
2020-01-29 12:25:00,52.64,52.66,52.64,52.66,4520.0,46.0772,46.0947,46.0772,46.0947,4520.0
2020-01-29 12:30:00,52.66,52.67,52.65,52.65,3449.0,46.0947,46.1034,46.0859,46.0859,3449.0
2020-01-29 12:35:00,52.65,52.67,52.65,52.66,5591.0,46.0859,46.1034,46.0859,46.0947,5591.0
2020-01-29 12:40:00,52.66,52.66,52.63,52.64,5610.0,46.0947,46.0947,46.0684,46.0772,5610.0
2020-01-29 12:45:00,52.64,52.66,52.63,52.65,4132.0,46.0772,46.0947,46.0684,46.0859,4132.0
2020-01-29 12:50:00,52.66,52.67,52.65,52.66,2613.0,46.0947,46.1034,46.0859,46.0947,2613.0
2020-01-29 12:55:00,52.66,52.66,52.64,52.66,4880.0,46.0947,46.0947,46.0772,46.0947,4880.0
2020-01-29 13:00:00,52.66,52.67,52.65,52.66,2289.0,46.0947,46.1034,46.0859,46.0947,2289.0
2020-01-29 13:05:00,52.65,52.66,52.64,52.65,2107.0,46.0859,46.0947,46.0772,46.0859,2107.0
2020-01-29 13:10:00,52.65,52.67,52.65,52.66,4282.0,46.0859,46.1034,46.0859,46.0947,4282.0
2020-01-29 13:15:00,52.66,52.69,52.66,52.69,4434.0,46.0947,46.121,46.0947,46.121,4434.0
2020-01-29 13:20:00,52.68,52.69,52.68,52.69,7867.0,46.1122,46.121,46.1122,46.121,7867.0
2020-01-29 13:25:00,52.7,52.72,52.69,52.72,12977.0,46.1297,46.1472,46.121,46.1472,12977.0
2020-01-29 13:30:00,52.72,52.74,52.69,52.73,8794.0,46.1472,46.1647,46.121,46.156,8794.0
2020-01-29 13:35:00,52.73,52.75,52.71,52.73,7171.0,46.156,46.1735,46.1385,46.156,7171.0
2020-01-29 13:40:00,52.73,52.74,52.71,52.72,8382.0,46.156,46.1647,46.1385,46.1472,8382.0
2020-01-29 13:45:00,52.72,52.73,52.7,52.72,7019.0,46.1472,46.156,46.1297,46.1472,7019.0
2020-01-29 13:50:00,52.71,52.71,52.7,52.71,8213.0,46.1385,46.1385,46.1297,46.1385,8213.0
2020-01-29 13:55:00,52.71,52.71,52.68,52.68,13117.0,46.1385,46.1385,46.1122,46.1122,13117.0
2020-01-29 14:00:00,52.68,52.77,52.66,52.77,12393.0,46.1122,46.191,46.0947,46.191,12393.0
2020-01-29 14:05:00,52.77,52.78,52.74,52.74,12255.0,46.191,46.1997,46.1647,46.1647,12255.0
2020-01-29 14:10:00,52.75,52.76,52.72,52.73,9126.0,46.1735,46.1822,46.1472,46.156,9126.0
2020-01-29 14:15:00,52.73,52.76,52.73,52.76,13759.0,46.156,46.1822,46.156,46.1822,13759.0
2020-01-29 14:20:00,52.76,52.77,52.7,52.71,14050.0,46.1822,46.191,46.1297,46.1385,14050.0
2020-01-29 14:25:00,52.71,52.73,52.68,52.72,10192.0,46.1385,46.156,46.1122,46.1472,10192.0
2020-01-29 14:30:00,52.71,52.74,52.71,52.71,10701.0,46.1385,46.1647,46.1385,46.1385,10701.0
2020-01-29 14:35:00,52.71,52.73,52.68,52.71,13600.0,46.1385,46.156,46.1122,46.1385,13600.0
2020-01-29 14:40:00,52.71,52.71,52.63,52.64,21154.0,46.1385,46.1385,46.0684,46.0772,21154.0
2020-01-29 14:45:00,52.65,52.65,52.62,52.65,12782.0,46.0859,46.0859,46.0597,46.0859,12782.0
2020-01-29 14:50:00,52.65,52.65,52.59,52.61,14778.0,46.0859,46.0859,46.0334,46.0509,14778.0
2020-01-29 14:55:00,52.61,52.62,52.57,52.58,15552.0,46.0509,46.0597,46.0159,46.0247,15552.0
2020-01-29 15:00:00,52.58,52.6,52.48,52.51,19126.0,46.0247,46.0422,45.9371,45.9634,19126.0
2020-01-29 15:05:00,52.51,52.58,52.51,52.57,12121.0,45.9634,46.0247,45.9634,46.0159,12121.0
2020-01-29 15:10:00,52.56,52.57,52.47,52.48,20827.0,46.0072,46.0159,45.9284,45.9371,20827.0
2020-01-29 15:15:00,52.47,52.5,52.45,52.47,15229.0,45.9284,45.9546,45.9109,45.9284,15229.0
2020-01-29 15:20:00,52.47,52.47,52.39,52.44,19570.0,45.9284,45.9284,45.8584,45.9021,19570.0
2020-01-29 15:25:00,52.43,52.51,52.43,52.5,16165.0,45.8934,45.9634,45.8934,45.9546,16165.0
2020-01-29 15:30:00,52.5,52.53,52.47,52.53,20551.0,45.9546,45.9809,45.9284,45.9809,20551.0
2020-01-29 15:35:00,52.53,52.54,52.51,52.51,16878.0,45.9809,45.9897,45.9634,45.9634,16878.0
2020-01-29 15:40:00,52.5,52.51,52.46,52.5,26526.0,45.9546,45.9634,45.9196,45.9546,26526.0
2020-01-29 15:45:00,52.5,52.5,52.45,52.47,26776.0,45.9546,45.9546,45.9109,45.9284,26776.0
2020-01-29 15:50:00,52.46,52.47,52.41,52.43,43372.0,45.9196,45.9284,45.8759,45.8934,43372.0
2020-01-29 15:55:00,52.43,52.46,52.37,52.38,88580.0,45.8934,45.9196,45.8408,45.8496,88580.0
2020-01-30 09:30:00,51.94,52.31,51.94,52.3,56981.0,45.4645,45.7883,45.4645,45.7796,56981.0
2020-01-30 09:35:00,52.33,52.5,52.27,52.48,20554.0,45.8058,45.9546,45.7533,45.9371,20554.0
2020-01-30 09:40:00,52.48,52.51,52.3,52.32,14576.0,45.9371,45.9634,45.7796,45.7971,14576.0
2020-01-30 09:45:00,52.32,52.39,52.31,52.32,25506.0,45.7971,45.8584,45.7883,45.7971,25506.0
2020-01-30 09:50:00,52.32,52.32,52.26,52.31,20589.0,45.7971,45.7971,45.7446,45.7883,20589.0
2020-01-30 09:55:00,52.32,52.36,52.31,52.36,16620.0,45.7971,45.8321,45.7883,45.8321,16620.0
2020-01-30 10:00:00,52.36,52.42,52.36,52.39,23645.0,45.8321,45.8846,45.8321,45.8584,23645.0
2020-01-30 10:05:00,52.39,52.44,52.38,52.42,18358.0,45.8584,45.9021,45.8496,45.8846,18358.0
2020-01-30 10:10:00,52.41,52.43,52.38,52.39,16392.0,45.8759,45.8934,45.8496,45.8584,16392.0
2020-01-30 10:15:00,52.39,52.42,52.37,52.41,16160.0,45.8584,45.8846,45.8408,45.8759,16160.0
2020-01-30 10:20:00,52.4,52.42,52.36,52.38,20932.0,45.8671,45.8846,45.8321,45.8496,20932.0
2020-01-30 10:25:00,52.39,52.41,52.38,52.4,5806.0,45.8584,45.8759,45.8496,45.8671,5806.0
2020-01-30 10:30:00,52.4,52.41,52.34,52.36,17626.0,45.8671,45.8759,45.8146,45.8321,17626.0
2020-01-30 10:35:00,52.37,52.38,52.3,52.3,13299.0,45.8408,45.8496,45.7796,45.7796,13299.0
2020-01-30 10:40:00,52.3,52.31,52.24,52.25,14966.0,45.7796,45.7883,45.7271,45.7358,14966.0
2020-01-30 10:45:00,52.25,52.31,52.23,52.31,14857.0,45.7358,45.7883,45.7183,45.7883,14857.0
2020-01-30 10:50:00,52.31,52.31,52.22,52.22,20988.0,45.7883,45.7883,45.7096,45.7096,20988.0
2020-01-30 10:55:00,52.22,52.33,52.2,52.32,19138.0,45.7096,45.8058,45.692,45.7971,19138.0
2020-01-30 11:00:00,52.34,52.42,52.34,52.39,27777.0,45.8146,45.8846,45.8146,45.8584,27777.0
2020-01-30 11:05:00,52.4,52.48,52.39,52.43,11112.0,45.8671,45.9371,45.8584,45.8934,11112.0
2020-01-30 11:10:00,52.43,52.52,52.42,52.5,15363.0,45.8934,45.9721,45.8846,45.9546,15363.0
2020-01-30 11:15:00,52.51,52.51,52.43,52.45,10643.0,45.9634,45.9634,45.8934,45.9109,10643.0
2020-01-30 11:20:00,52.46,52.53,52.44,52.51,18653.0,45.9196,45.9809,45.9021,45.9634,18653.0
2020-01-30 11:25:00,52.51,52.54,52.5,52.51,15937.0,45.9634,45.9897,45.9546,45.9634,15937.0
2020-01-30 11:30:00,52.51,52.52,52.49,52.49,6741.0,45.9634,45.9721,45.9459,45.9459,6741.0
2020-01-30 11:35:00,52.5,52.54,52.48,52.53,13504.0,45.9546,45.9897,45.9371,45.9809,13504.0
2020-01-30 11:40:00,52.54,52.64,52.54,52.56,11347.0,45.9897,46.0772,45.9897,46.0072,11347.0
2020-01-30 11:45:00,52.57,52.62,52.54,52.58,31182.0,46.0159,46.0597,45.9897,46.0247,31182.0
2020-01-30 11:50:00,52.58,52.67,52.58,52.66,8368.0,46.0247,46.1034,46.0247,46.0947,8368.0
2020-01-30 11:55:00,52.66,52.66,52.62,52.62,9811.0,46.0947,46.0947,46.0597,46.0597,9811.0
2020-01-30 12:00:00,52.62,52.66,52.6,52.66,11192.0,46.0597,46.0947,46.0422,46.0947,11192.0
2020-01-30 12:05:00,52.66,52.67,52.61,52.62,6746.0,46.0947,46.1034,46.0509,46.0597,6746.0
2020-01-30 12:10:00,52.61,52.62,52.59,52.6,7365.0,46.0509,46.0597,46.0334,46.0422,7365.0
2020-01-30 12:15:00,52.61,52.61,52.57,52.6,8745.0,46.0509,46.0509,46.0159,46.0422,8745.0
2020-01-30 12:20:00,52.6,52.62,52.58,52.61,8876.0,46.0422,46.0597,46.0247,46.0509,8876.0
2020-01-30 12:25:00,52.6,52.6,52.51,52.53,6162.0,46.0422,46.0422,45.9634,45.9809,6162.0
2020-01-30 12:30:00,52.53,52.55,52.5,52.53,8862.0,45.9809,45.9984,45.9546,45.9809,8862.0
2020-01-30 12:35:00,52.53,52.53,52.42,52.45,21234.0,45.9809,45.9809,45.8846,45.9109,21234.0
2020-01-30 12:40:00,52.43,52.48,52.41,52.48,16325.0,45.8934,45.9371,45.8759,45.9371,16325.0
2020-01-30 12:45:00,52.47,52.49,52.45,52.47,14909.0,45.9284,45.9459,45.9109,45.9284,14909.0
2020-01-30 12:50:00,52.48,52.54,52.46,52.47,10436.0,45.9371,45.9897,45.9196,45.9284,10436.0
2020-01-30 12:55:00,52.48,52.54,52.48,52.54,27613.0,45.9371,45.9897,45.9371,45.9897,27613.0
2020-01-30 13:00:00,52.54,52.57,52.53,52.55,14626.0,45.9897,46.0159,45.9809,45.9984,14626.0
2020-01-30 13:05:00,52.54,52.54,52.51,52.52,5771.0,45.9897,45.9897,45.9634,45.9721,5771.0
2020-01-30 13:10:00,52.53,52.54,52.44,52.46,44793.0,45.9809,45.9897,45.9021,45.9196,44793.0
2020-01-30 13:15:00,52.46,52.49,52.41,52.41,19882.0,45.9196,45.9459,45.8759,45.8759,19882.0
2020-01-30 13:20:00,52.42,52.44,52.39,52.39,27350.0,45.8846,45.9021,45.8584,45.8584,27350.0
2020-01-30 13:25:00,52.39,52.47,52.39,52.44,25709.0,45.8584,45.9284,45.8584,45.9021,25709.0
2020-01-30 13:30:00,52.46,52.51,52.43,52.49,8048.0,45.9196,45.9634,45.8934,45.9459,8048.0
2020-01-30 13:35:00,52.49,52.53,52.48,52.53,7844.0,45.9459,45.9809,45.9371,45.9809,7844.0
2020-01-30 13:40:00,52.53,52.55,52.51,52.54,10692.0,45.9809,45.9984,45.9634,45.9897,10692.0
2020-01-30 13:45:00,52.54,52.55,52.51,52.51,19854.0,45.9897,45.9984,45.9634,45.9634,19854.0
2020-01-30 13:50:00,52.51,52.52,52.45,52.46,43551.0,45.9634,45.9721,45.9109,45.9196,43551.0
2020-01-30 13:55:00,52.46,52.47,52.41,52.46,13609.0,45.9196,45.9284,45.8759,45.9196,13609.0
2020-01-30 14:00:00,52.47,52.48,52.43,52.47,13459.0,45.9284,45.9371,45.8934,45.9284,13459.0
2020-01-30 14:05:00,52.46,52.51,52.45,52.51,15382.0,45.9196,45.9634,45.9109,45.9634,15382.0
2020-01-30 14:10:00,52.51,52.55,52.5,52.53,18702.0,45.9634,45.9984,45.9546,45.9809,18702.0
2020-01-30 14:15:00,52.52,52.55,52.51,52.55,12544.0,45.9721,45.9984,45.9634,45.9984,12544.0
2020-01-30 14:20:00,52.55,52.59,52.54,52.55,15302.0,45.9984,46.0334,45.9897,45.9984,15302.0
2020-01-30 14:25:00,52.55,52.57,52.54,52.57,14971.0,45.9984,46.0159,45.9897,46.0159,14971.0
2020-01-30 14:30:00,52.57,52.57,52.48,52.48,16582.0,46.0159,46.0159,45.9371,45.9371,16582.0
2020-01-30 14:35:00,52.48,52.54,52.47,52.54,15170.0,45.9371,45.9897,45.9284,45.9897,15170.0
2020-01-30 14:40:00,52.53,52.7,52.5,52.56,54451.0,45.9809,46.1297,45.9546,46.0072,54451.0
2020-01-30 14:45:00,52.56,52.7,52.53,52.64,50164.0,46.0072,46.1297,45.9809,46.0772,50164.0
2020-01-30 14:50:00,52.64,52.65,52.58,52.63,23366.0,46.0772,46.0859,46.0247,46.0684,23366.0
2020-01-30 14:55:00,52.63,52.78,52.63,52.73,28624.0,46.0684,46.1997,46.0684,46.156,28624.0
2020-01-30 15:00:00,52.74,52.86,52.73,52.85,24039.0,46.1647,46.2698,46.156,46.261,24039.0
2020-01-30 15:05:00,52.85,52.86,52.77,52.77,16215.0,46.261,46.2698,46.191,46.191,16215.0
2020-01-30 15:10:00,52.78,52.8,52.73,52.79,24487.0,46.1997,46.2172,46.156,46.2085,24487.0
2020-01-30 15:15:00,52.78,52.85,52.76,52.82,29302.0,46.1997,46.261,46.1822,46.2347,29302.0
2020-01-30 15:20:00,52.82,52.88,52.81,52.84,22026.0,46.2347,46.2873,46.226,46.2523,22026.0
2020-01-30 15:25:00,52.84,52.86,52.78,52.84,18857.0,46.2523,46.2698,46.1997,46.2523,18857.0
2020-01-30 15:30:00,52.84,52.88,52.82,52.87,26871.0,46.2523,46.2873,46.2347,46.2785,26871.0
2020-01-30 15:35:00,52.86,52.89,52.82,52.87,25720.0,46.2698,46.296,46.2347,46.2785,25720.0
2020-01-30 15:40:00,52.87,52.95,52.85,52.93,34716.0,46.2785,46.3485,46.261,46.331,34716.0
2020-01-30 15:45:00,52.93,53.05,52.93,53.04,53932.0,46.331,46.4361,46.331,46.4273,53932.0
2020-01-30 15:50:00,53.03,53.07,52.98,52.99,76774.0,46.4186,46.4536,46.3748,46.3836,76774.0
2020-01-30 15:55:00,53.0,53.12,52.99,53.03,201073.0,46.3923,46.4973,46.3836,46.4186,201073.0
2020-01-31 09:30:00,52.72,52.79,52.56,52.74,71782.0,46.1472,46.2085,46.0072,46.1647,71782.0
2020-01-31 09:35:00,52.76,52.78,52.55,52.78,30252.0,46.1822,46.1997,45.9984,46.1997,30252.0
2020-01-31 09:40:00,52.78,52.81,52.74,52.74,11710.0,46.1997,46.226,46.1647,46.1647,11710.0
2020-01-31 09:45:00,52.74,52.74,52.65,52.71,14270.0,46.1647,46.1647,46.0859,46.1385,14270.0
2020-01-31 09:50:00,52.71,52.74,52.63,52.66,18940.0,46.1385,46.1647,46.0684,46.0947,18940.0
2020-01-31 09:55:00,52.67,52.67,52.59,52.63,14396.0,46.1034,46.1034,46.0334,46.0684,14396.0
2020-01-31 10:00:00,52.63,52.63,52.5,52.53,23092.0,46.0684,46.0684,45.9546,45.9809,23092.0
2020-01-31 10:05:00,52.55,52.59,52.51,52.54,18542.0,45.9984,46.0334,45.9634,45.9897,18542.0
2020-01-31 10:10:00,52.53,52.62,52.53,52.58,15127.0,45.9809,46.0597,45.9809,46.0247,15127.0
2020-01-31 10:15:00,52.59,52.59,52.52,52.56,19635.0,46.0334,46.0334,45.9721,46.0072,19635.0
2020-01-31 10:20:00,52.56,52.62,52.51,52.51,54574.0,46.0072,46.0597,45.9634,45.9634,54574.0
2020-01-31 10:25:00,52.52,52.54,52.45,52.45,18505.0,45.9721,45.9897,45.9109,45.9109,18505.0
2020-01-31 10:30:00,52.45,52.49,52.44,52.47,22953.0,45.9109,45.9459,45.9021,45.9284,22953.0
2020-01-31 10:35:00,52.46,52.49,52.43,52.43,18263.0,45.9196,45.9459,45.8934,45.8934,18263.0
2020-01-31 10:40:00,52.42,52.47,52.38,52.4,13651.0,45.8846,45.9284,45.8496,45.8671,13651.0
2020-01-31 10:45:00,52.4,52.41,52.36,52.39,11803.0,45.8671,45.8759,45.8321,45.8584,11803.0
2020-01-31 10:50:00,52.38,52.38,52.34,52.38,19931.0,45.8496,45.8496,45.8146,45.8496,19931.0
2020-01-31 10:55:00,52.39,52.42,52.37,52.39,22782.0,45.8584,45.8846,45.8408,45.8584,22782.0
2020-01-31 11:00:00,52.38,52.4,52.33,52.37,13246.0,45.8496,45.8671,45.8058,45.8408,13246.0
2020-01-31 11:05:00,52.36,52.36,52.29,52.3,15406.0,45.8321,45.8321,45.7708,45.7796,15406.0
2020-01-31 11:10:00,52.3,52.35,52.29,52.3,18517.0,45.7796,45.8233,45.7708,45.7796,18517.0
2020-01-31 11:15:00,52.29,52.29,52.19,52.27,29534.0,45.7708,45.7708,45.6833,45.7533,29534.0
2020-01-31 11:20:00,52.27,52.27,52.17,52.18,18584.0,45.7533,45.7533,45.6658,45.6745,18584.0
2020-01-31 11:25:00,52.18,52.18,52.05,52.05,27170.0,45.6745,45.6745,45.5607,45.5607,27170.0
2020-01-31 11:30:00,52.06,52.12,52.06,52.06,33099.0,45.5695,45.622,45.5695,45.5695,33099.0
2020-01-31 11:35:00,52.06,52.1,51.97,52.02,31231.0,45.5695,45.6045,45.4907,45.5345,31231.0
2020-01-31 11:40:00,52.01,52.06,52.01,52.03,28875.0,45.5257,45.5695,45.5257,45.5432,28875.0
2020-01-31 11:45:00,52.03,52.11,52.02,52.09,30065.0,45.5432,45.6133,45.5345,45.5958,30065.0
2020-01-31 11:50:00,52.09,52.11,52.05,52.1,26497.0,45.5958,45.6133,45.5607,45.6045,26497.0
2020-01-31 11:55:00,52.1,52.14,52.09,52.13,20324.0,45.6045,45.6395,45.5958,45.6308,20324.0
2020-01-31 12:00:00,52.13,52.16,52.11,52.13,20670.0,45.6308,45.657,45.6133,45.6308,20670.0
2020-01-31 12:05:00,52.12,52.12,52.09,52.1,13930.0,45.622,45.622,45.5958,45.6045,13930.0
2020-01-31 12:10:00,52.11,52.13,52.05,52.05,21439.0,45.6133,45.6308,45.5607,45.5607,21439.0
2020-01-31 12:15:00,52.06,52.1,52.04,52.07,17595.0,45.5695,45.6045,45.552,45.5783,17595.0
2020-01-31 12:20:00,52.07,52.09,52.06,52.07,11129.0,45.5783,45.5958,45.5695,45.5783,11129.0
2020-01-31 12:25:00,52.06,52.08,52.04,52.05,15318.0,45.5695,45.587,45.552,45.5607,15318.0
2020-01-31 12:30:00,52.05,52.06,51.98,51.98,13854.0,45.5607,45.5695,45.4995,45.4995,13854.0
2020-01-31 12:35:00,51.97,51.97,51.89,51.92,44458.0,45.4907,45.4907,45.4207,45.447,44458.0
2020-01-31 12:40:00,51.92,52.0,51.89,52.0,37493.0,45.447,45.517,45.4207,45.517,37493.0
2020-01-31 12:45:00,52.0,52.0,51.9,51.91,19966.0,45.517,45.517,45.4294,45.4382,19966.0
2020-01-31 12:50:00,51.9,51.97,51.85,51.93,31878.0,45.4294,45.4907,45.3857,45.4557,31878.0
2020-01-31 12:55:00,51.92,51.95,51.85,51.88,36296.0,45.447,45.4732,45.3857,45.4119,36296.0
2020-01-31 13:00:00,51.88,51.96,51.88,51.93,15273.0,45.4119,45.482,45.4119,45.4557,15273.0
2020-01-31 13:05:00,51.92,51.93,51.87,51.9,13549.0,45.447,45.4557,45.4032,45.4294,13549.0
2020-01-31 13:10:00,51.91,51.92,51.87,51.87,11145.0,45.4382,45.447,45.4032,45.4032,11145.0
2020-01-31 13:15:00,51.86,51.87,51.84,51.84,21984.0,45.3944,45.4032,45.3769,45.3769,21984.0
2020-01-31 13:20:00,51.84,51.84,51.77,51.83,26041.0,45.3769,45.3769,45.3157,45.3682,26041.0
2020-01-31 13:25:00,51.82,51.86,51.76,51.8,24222.0,45.3594,45.3944,45.3069,45.3419,24222.0
2020-01-31 13:30:00,51.8,51.83,51.79,51.8,45426.0,45.3419,45.3682,45.3332,45.3419,45426.0
2020-01-31 13:35:00,51.81,51.81,51.76,51.79,18866.0,45.3507,45.3507,45.3069,45.3332,18866.0
2020-01-31 13:40:00,51.79,51.8,51.76,51.78,17755.0,45.3332,45.3419,45.3069,45.3244,17755.0
2020-01-31 13:45:00,51.77,51.81,51.73,51.77,19216.0,45.3157,45.3507,45.2806,45.3157,19216.0
2020-01-31 13:50:00,51.77,51.81,51.73,51.8,20160.0,45.3157,45.3507,45.2806,45.3419,20160.0
2020-01-31 13:55:00,51.81,51.9,51.8,51.9,21941.0,45.3507,45.4294,45.3419,45.4294,21941.0
2020-01-31 14:00:00,51.9,52.02,51.9,51.99,27363.0,45.4294,45.5345,45.4294,45.5082,27363.0
2020-01-31 14:05:00,51.98,52.0,51.95,52.0,17171.0,45.4995,45.517,45.4732,45.517,17171.0
2020-01-31 14:10:00,52.0,52.02,51.97,51.98,7516.0,45.517,45.5345,45.4907,45.4995,7516.0
2020-01-31 14:15:00,51.98,52.02,51.95,52.02,13483.0,45.4995,45.5345,45.4732,45.5345,13483.0
2020-01-31 14:20:00,52.01,52.02,51.87,51.87,25887.0,45.5257,45.5345,45.4032,45.4032,25887.0
2020-01-31 14:25:00,51.87,51.89,51.85,51.87,21202.0,45.4032,45.4207,45.3857,45.4032,21202.0
2020-01-31 14:30:00,51.87,51.98,51.84,51.96,20065.0,45.4032,45.4995,45.3769,45.482,20065.0
2020-01-31 14:35:00,51.95,51.96,51.92,51.93,27349.0,45.4732,45.482,45.447,45.4557,27349.0
2020-01-31 14:40:00,51.94,51.95,51.84,51.84,21402.0,45.4645,45.4732,45.3769,45.3769,21402.0
2020-01-31 14:45:00,51.85,51.87,51.82,51.85,26588.0,45.3857,45.4032,45.3594,45.3857,26588.0
2020-01-31 14:50:00,51.85,51.87,51.79,51.8,47363.0,45.3857,45.4032,45.3332,45.3419,47363.0
2020-01-31 14:55:00,51.79,51.89,51.79,51.85,21471.0,45.3332,45.4207,45.3332,45.3857,21471.0
2020-01-31 15:00:00,51.85,51.88,51.82,51.84,26148.0,45.3857,45.4119,45.3594,45.3769,26148.0
2020-01-31 15:05:00,51.85,51.85,51.78,51.82,28539.0,45.3857,45.3857,45.3244,45.3594,28539.0
2020-01-31 15:10:00,51.82,51.83,51.76,51.77,19025.0,45.3594,45.3682,45.3069,45.3157,19025.0
2020-01-31 15:15:00,51.77,51.79,51.72,51.78,18943.0,45.3157,45.3332,45.2719,45.3244,18943.0
2020-01-31 15:20:00,51.79,51.81,51.74,51.81,33177.0,45.3332,45.3507,45.2894,45.3507,33177.0
2020-01-31 15:25:00,51.81,51.81,51.69,51.7,32062.0,45.3507,45.3507,45.2456,45.2544,32062.0
2020-01-31 15:30:00,51.7,51.71,51.63,51.63,64989.0,45.2544,45.2631,45.1931,45.1931,64989.0
2020-01-31 15:35:00,51.64,51.64,51.57,51.58,54637.0,45.2019,45.2019,45.1406,45.1493,54637.0
2020-01-31 15:40:00,51.58,51.65,51.52,51.61,158701.0,45.1493,45.2106,45.0968,45.1756,158701.0
2020-01-31 15:45:00,51.61,51.67,51.57,51.6,106467.0,45.1756,45.2281,45.1406,45.1668,106467.0
2020-01-31 15:50:00,51.59,51.67,51.57,51.63,130204.0,45.1581,45.2281,45.1406,45.1931,130204.0
2020-01-31 15:55:00,51.64,51.68,51.54,51.54,400606.0,45.2019,45.2369,45.1143,45.1143,400606.0
2020-02-03 09:30:00,51.85,52.01,51.85,52.01,65473.0,45.3857,45.5257,45.3857,45.5257,65473.0
2020-02-03 09:35:00,52.0,52.21,51.99,52.17,25229.0,45.517,45.7008,45.5082,45.6658,25229.0
2020-02-03 09:40:00,52.16,52.17,52.1,52.16,11652.0,45.657,45.6658,45.6045,45.657,11652.0
2020-02-03 09:45:00,52.17,52.34,52.1,52.29,47292.0,45.6658,45.8146,45.6045,45.7708,47292.0
2020-02-03 09:50:00,52.29,52.31,52.2,52.24,24327.0,45.7708,45.7883,45.692,45.7271,24327.0
2020-02-03 09:55:00,52.23,52.29,52.23,52.26,11631.0,45.7183,45.7708,45.7183,45.7446,11631.0
2020-02-03 10:00:00,52.26,52.41,52.26,52.37,32914.0,45.7446,45.8759,45.7446,45.8408,32914.0
2020-02-03 10:05:00,52.36,52.36,52.25,52.35,28454.0,45.8321,45.8321,45.7358,45.8233,28454.0
2020-02-03 10:10:00,52.35,52.4,52.33,52.34,25257.0,45.8233,45.8671,45.8058,45.8146,25257.0
2020-02-03 10:15:00,52.34,52.37,52.29,52.36,19054.0,45.8146,45.8408,45.7708,45.8321,19054.0
2020-02-03 10:20:00,52.35,52.35,52.29,52.33,21966.0,45.8233,45.8233,45.7708,45.8058,21966.0
2020-02-03 10:25:00,52.33,52.45,52.32,52.4,29614.0,45.8058,45.9109,45.7971,45.8671,29614.0
2020-02-03 10:30:00,52.41,52.44,52.35,52.37,26634.0,45.8759,45.9021,45.8233,45.8408,26634.0
2020-02-03 10:35:00,52.38,52.38,52.32,52.33,19174.0,45.8496,45.8496,45.7971,45.8058,19174.0
2020-02-03 10:40:00,52.33,52.35,52.28,52.31,16377.0,45.8058,45.8233,45.7621,45.7883,16377.0
2020-02-03 10:45:00,52.3,52.3,52.18,52.18,21326.0,45.7796,45.7796,45.6745,45.6745,21326.0
2020-02-03 10:50:00,52.19,52.28,52.17,52.25,20067.0,45.6833,45.7621,45.6658,45.7358,20067.0
2020-02-03 10:55:00,52.25,52.28,52.24,52.27,23497.0,45.7358,45.7621,45.7271,45.7533,23497.0
2020-02-03 11:00:00,52.27,52.27,52.21,52.23,29507.0,45.7533,45.7533,45.7008,45.7183,29507.0
2020-02-03 11:05:00,52.23,52.29,52.21,52.26,26515.0,45.7183,45.7708,45.7008,45.7446,26515.0
2020-02-03 11:10:00,52.26,52.26,52.18,52.21,12312.0,45.7446,45.7446,45.6745,45.7008,12312.0
2020-02-03 11:15:00,52.2,52.23,52.15,52.19,13041.0,45.692,45.7183,45.6483,45.6833,13041.0
2020-02-03 11:20:00,52.19,52.19,52.06,52.15,93203.0,45.6833,45.6833,45.5695,45.6483,93203.0
2020-02-03 11:25:00,52.16,52.18,52.1,52.13,89570.0,45.657,45.6745,45.6045,45.6308,89570.0
2020-02-03 11:30:00,52.13,52.15,52.07,52.1,46098.0,45.6308,45.6483,45.5783,45.6045,46098.0
2020-02-03 11:35:00,52.09,52.09,52.02,52.07,30500.0,45.5958,45.5958,45.5345,45.5783,30500.0
2020-02-03 11:40:00,52.06,52.08,51.97,52.01,48875.0,45.5695,45.587,45.4907,45.5257,48875.0
2020-02-03 11:45:00,52.0,52.01,51.97,52.0,44318.0,45.517,45.5257,45.4907,45.517,44318.0
2020-02-03 11:50:00,51.99,52.01,51.98,52.01,28761.0,45.5082,45.5257,45.4995,45.5257,28761.0
2020-02-03 11:55:00,52.01,52.05,51.97,52.04,60181.0,45.5257,45.5607,45.4907,45.552,60181.0
2020-02-03 12:00:00,52.05,52.05,51.98,52.02,30399.0,45.5607,45.5607,45.4995,45.5345,30399.0
2020-02-03 12:05:00,52.02,52.02,51.98,51.98,28893.0,45.5345,45.5345,45.4995,45.4995,28893.0
2020-02-03 12:10:00,51.98,52.07,51.98,52.07,24797.0,45.4995,45.5783,45.4995,45.5783,24797.0
2020-02-03 12:15:00,52.07,52.11,52.06,52.1,37022.0,45.5783,45.6133,45.5695,45.6045,37022.0
2020-02-03 12:20:00,52.11,52.15,52.09,52.1,38634.0,45.6133,45.6483,45.5958,45.6045,38634.0
2020-02-03 12:25:00,52.1,52.13,52.09,52.12,19690.0,45.6045,45.6308,45.5958,45.622,19690.0
2020-02-03 12:30:00,52.12,52.16,52.06,52.07,37605.0,45.622,45.657,45.5695,45.5783,37605.0
2020-02-03 12:35:00,52.07,52.1,52.03,52.05,19901.0,45.5783,45.6045,45.5432,45.5607,19901.0
2020-02-03 12:40:00,52.06,52.1,52.03,52.04,35247.0,45.5695,45.6045,45.5432,45.552,35247.0
2020-02-03 12:45:00,52.03,52.11,52.01,52.08,79716.0,45.5432,45.6133,45.5257,45.587,79716.0
2020-02-03 12:50:00,52.09,52.14,52.08,52.13,35061.0,45.5958,45.6395,45.587,45.6308,35061.0
2020-02-03 12:55:00,52.13,52.13,52.09,52.12,20310.0,45.6308,45.6308,45.5958,45.622,20310.0
2020-02-03 13:00:00,52.12,52.15,52.08,52.1,36810.0,45.622,45.6483,45.587,45.6045,36810.0
2020-02-03 13:05:00,52.1,52.13,52.09,52.11,28679.0,45.6045,45.6308,45.5958,45.6133,28679.0
2020-02-03 13:10:00,52.11,52.11,52.04,52.09,41817.0,45.6133,45.6133,45.552,45.5958,41817.0
2020-02-03 13:15:00,52.08,52.11,52.06,52.07,46938.0,45.587,45.6133,45.5695,45.5783,46938.0
2020-02-03 13:20:00,52.07,52.11,52.06,52.11,43248.0,45.5783,45.6133,45.5695,45.6133,43248.0
2020-02-03 13:25:00,52.11,52.15,52.09,52.09,26909.0,45.6133,45.6483,45.5958,45.5958,26909.0
2020-02-03 13:30:00,52.1,52.14,52.07,52.13,36100.0,45.6045,45.6395,45.5783,45.6308,36100.0
2020-02-03 13:35:00,52.13,52.14,52.1,52.13,26697.0,45.6308,45.6395,45.6045,45.6308,26697.0
2020-02-03 13:40:00,52.13,52.13,52.09,52.13,30442.0,45.6308,45.6308,45.5958,45.6308,30442.0
2020-02-03 13:45:00,52.12,52.13,52.1,52.13,12364.0,45.622,45.6308,45.6045,45.6308,12364.0
2020-02-03 13:50:00,52.12,52.12,52.07,52.08,23954.0,45.622,45.622,45.5783,45.587,23954.0
2020-02-03 13:55:00,52.08,52.13,52.08,52.12,17858.0,45.587,45.6308,45.587,45.622,17858.0
2020-02-03 14:00:00,52.11,52.12,52.04,52.07,20725.0,45.6133,45.622,45.552,45.5783,20725.0
2020-02-03 14:05:00,52.07,52.09,52.01,52.02,21982.0,45.5783,45.5958,45.5257,45.5345,21982.0
2020-02-03 14:10:00,52.01,52.01,51.96,51.96,23604.0,45.5257,45.5257,45.482,45.482,23604.0
2020-02-03 14:15:00,51.96,52.0,51.96,52.0,35925.0,45.482,45.517,45.482,45.517,35925.0
2020-02-03 14:20:00,52.0,52.07,52.0,52.05,26087.0,45.517,45.5783,45.517,45.5607,26087.0
2020-02-03 14:25:00,52.06,52.06,52.01,52.02,17554.0,45.5695,45.5695,45.5257,45.5345,17554.0
2020-02-03 14:30:00,52.02,52.08,51.98,51.99,33806.0,45.5345,45.587,45.4995,45.5082,33806.0
2020-02-03 14:35:00,51.98,52.06,51.98,52.05,23512.0,45.4995,45.5695,45.4995,45.5607,23512.0
2020-02-03 14:40:00,52.05,52.09,52.02,52.07,28502.0,45.5607,45.5958,45.5345,45.5783,28502.0
2020-02-03 14:45:00,52.07,52.13,52.07,52.13,20077.0,45.5783,45.6308,45.5783,45.6308,20077.0
2020-02-03 14:50:00,52.12,52.13,52.11,52.12,24239.0,45.622,45.6308,45.6133,45.622,24239.0
2020-02-03 14:55:00,52.11,52.14,52.11,52.13,25915.0,45.6133,45.6395,45.6133,45.6308,25915.0
2020-02-03 15:00:00,52.13,52.14,52.09,52.11,40240.0,45.6308,45.6395,45.5958,45.6133,40240.0
2020-02-03 15:05:00,52.11,52.11,52.08,52.09,22590.0,45.6133,45.6133,45.587,45.5958,22590.0
2020-02-03 15:10:00,52.09,52.1,52.07,52.08,29872.0,45.5958,45.6045,45.5783,45.587,29872.0
2020-02-03 15:15:00,52.08,52.11,52.05,52.1,32371.0,45.587,45.6133,45.5607,45.6045,32371.0
2020-02-03 15:20:00,52.11,52.14,52.08,52.14,40371.0,45.6133,45.6395,45.587,45.6395,40371.0
2020-02-03 15:25:00,52.14,52.18,52.12,52.18,42152.0,45.6395,45.6745,45.622,45.6745,42152.0
2020-02-03 15:30:00,52.18,52.18,52.15,52.17,34960.0,45.6745,45.6745,45.6483,45.6658,34960.0
2020-02-03 15:35:00,52.16,52.16,52.11,52.12,37231.0,45.657,45.657,45.6133,45.622,37231.0
2020-02-03 15:40:00,52.12,52.12,52.08,52.08,50326.0,45.622,45.622,45.587,45.587,50326.0
2020-02-03 15:45:00,52.08,52.08,51.99,52.0,55329.0,45.587,45.587,45.5082,45.517,55329.0
2020-02-03 15:50:00,51.99,52.02,51.96,51.96,71585.0,45.5082,45.5345,45.482,45.482,71585.0
2020-02-03 15:55:00,51.96,52.02,51.95,52.0,188847.0,45.482,45.5345,45.4732,45.517,188847.0
2020-02-04 09:30:00,52.5,52.76,52.5,52.71,67453.0,45.9546,46.1822,45.9546,46.1385,67453.0
2020-02-04 09:35:00,52.74,52.76,52.47,52.51,40997.0,46.1647,46.1822,45.9284,45.9634,40997.0
2020-02-04 09:40:00,52.51,52.54,52.48,52.51,24232.0,45.9634,45.9897,45.9371,45.9634,24232.0
2020-02-04 09:45:00,52.52,52.64,52.47,52.63,42211.0,45.9721,46.0772,45.9284,46.0684,42211.0
2020-02-04 09:50:00,52.63,52.63,52.54,52.6,34600.0,46.0684,46.0684,45.9897,46.0422,34600.0
2020-02-04 09:55:00,52.61,52.64,52.57,52.64,33933.0,46.0509,46.0772,46.0159,46.0772,33933.0
2020-02-04 10:00:00,52.64,52.65,52.56,52.57,28331.0,46.0772,46.0859,46.0072,46.0159,28331.0
2020-02-04 10:05:00,52.56,52.57,52.52,52.55,25025.0,46.0072,46.0159,45.9721,45.9984,25025.0
2020-02-04 10:10:00,52.56,52.6,52.51,52.52,34576.0,46.0072,46.0422,45.9634,45.9721,34576.0
2020-02-04 10:15:00,52.53,52.57,52.51,52.56,18258.0,45.9809,46.0159,45.9634,46.0072,18258.0
2020-02-04 10:20:00,52.56,52.59,52.53,52.58,31463.0,46.0072,46.0334,45.9809,46.0247,31463.0
2020-02-04 10:25:00,52.58,52.64,52.57,52.62,26591.0,46.0247,46.0772,46.0159,46.0597,26591.0
2020-02-04 10:30:00,52.62,52.7,52.62,52.66,18058.0,46.0597,46.1297,46.0597,46.0947,18058.0
2020-02-04 10:35:00,52.69,52.74,52.68,52.74,17957.0,46.121,46.1647,46.1122,46.1647,17957.0
2020-02-04 10:40:00,52.74,52.76,52.72,52.75,20272.0,46.1647,46.1822,46.1472,46.1735,20272.0
2020-02-04 10:45:00,52.75,52.76,52.73,52.75,14902.0,46.1735,46.1822,46.156,46.1735,14902.0
2020-02-04 10:50:00,52.73,52.74,52.7,52.71,25791.0,46.156,46.1647,46.1297,46.1385,25791.0
2020-02-04 10:55:00,52.71,52.74,52.69,52.72,26021.0,46.1385,46.1647,46.121,46.1472,26021.0
2020-02-04 11:00:00,52.71,52.73,52.69,52.7,22548.0,46.1385,46.156,46.121,46.1297,22548.0
2020-02-04 11:05:00,52.7,52.72,52.64,52.65,34960.0,46.1297,46.1472,46.0772,46.0859,34960.0
2020-02-04 11:10:00,52.66,52.69,52.61,52.61,39143.0,46.0947,46.121,46.0509,46.0509,39143.0
2020-02-04 11:15:00,52.61,52.65,52.6,52.62,36864.0,46.0509,46.0859,46.0422,46.0597,36864.0
2020-02-04 11:20:00,52.62,52.67,52.61,52.63,26839.0,46.0597,46.1034,46.0509,46.0684,26839.0
2020-02-04 11:25:00,52.63,52.72,52.63,52.68,31777.0,46.0684,46.1472,46.0684,46.1122,31777.0
2020-02-04 11:30:00,52.69,52.72,52.67,52.7,29088.0,46.121,46.1472,46.1034,46.1297,29088.0
2020-02-04 11:35:00,52.7,52.71,52.68,52.7,23091.0,46.1297,46.1385,46.1122,46.1297,23091.0
2020-02-04 11:40:00,52.7,52.71,52.67,52.7,25936.0,46.1297,46.1385,46.1034,46.1297,25936.0
2020-02-04 11:45:00,52.7,52.73,52.68,52.7,18973.0,46.1297,46.156,46.1122,46.1297,18973.0
2020-02-04 11:50:00,52.69,52.7,52.67,52.69,18539.0,46.121,46.1297,46.1034,46.121,18539.0
2020-02-04 11:55:00,52.68,52.71,52.68,52.7,19028.0,46.1122,46.1385,46.1122,46.1297,19028.0
2020-02-04 12:00:00,52.7,52.76,52.7,52.75,19822.0,46.1297,46.1822,46.1297,46.1735,19822.0
2020-02-04 12:05:00,52.74,52.76,52.74,52.74,25962.0,46.1647,46.1822,46.1647,46.1647,25962.0
2020-02-04 12:10:00,52.74,52.77,52.73,52.77,17552.0,46.1647,46.191,46.156,46.191,17552.0
2020-02-04 12:15:00,52.77,52.8,52.71,52.77,32300.0,46.191,46.2172,46.1385,46.191,32300.0
2020-02-04 12:20:00,52.77,52.79,52.74,52.79,21478.0,46.191,46.2085,46.1647,46.2085,21478.0
2020-02-04 12:25:00,52.79,52.8,52.76,52.78,31591.0,46.2085,46.2172,46.1822,46.1997,31591.0
2020-02-04 12:30:00,52.79,52.79,52.76,52.78,24910.0,46.2085,46.2085,46.1822,46.1997,24910.0
2020-02-04 12:35:00,52.79,52.82,52.74,52.74,37136.0,46.2085,46.2347,46.1647,46.1647,37136.0
2020-02-04 12:40:00,52.75,52.76,52.73,52.75,24273.0,46.1735,46.1822,46.156,46.1735,24273.0
2020-02-04 12:45:00,52.74,52.76,52.7,52.72,19347.0,46.1647,46.1822,46.1297,46.1472,19347.0
2020-02-04 12:50:00,52.72,52.74,52.7,52.73,23058.0,46.1472,46.1647,46.1297,46.156,23058.0
2020-02-04 12:55:00,52.74,52.76,52.73,52.75,35636.0,46.1647,46.1822,46.156,46.1735,35636.0
2020-02-04 13:00:00,52.76,52.8,52.74,52.78,43793.0,46.1822,46.2172,46.1647,46.1997,43793.0
2020-02-04 13:05:00,52.78,52.79,52.75,52.77,22583.0,46.1997,46.2085,46.1735,46.191,22583.0
2020-02-04 13:10:00,52.77,52.79,52.69,52.69,32784.0,46.191,46.2085,46.121,46.121,32784.0
2020-02-04 13:15:00,52.7,52.7,52.66,52.68,20300.0,46.1297,46.1297,46.0947,46.1122,20300.0
2020-02-04 13:20:00,52.69,52.69,52.63,52.64,23673.0,46.121,46.121,46.0684,46.0772,23673.0
2020-02-04 13:25:00,52.64,52.65,52.59,52.64,19839.0,46.0772,46.0859,46.0334,46.0772,19839.0
2020-02-04 13:30:00,52.65,52.66,52.6,52.64,19250.0,46.0859,46.0947,46.0422,46.0772,19250.0
2020-02-04 13:35:00,52.65,52.68,52.64,52.66,21915.0,46.0859,46.1122,46.0772,46.0947,21915.0
2020-02-04 13:40:00,52.66,52.69,52.63,52.69,28752.0,46.0947,46.121,46.0684,46.121,28752.0
2020-02-04 13:45:00,52.68,52.69,52.65,52.68,17917.0,46.1122,46.121,46.0859,46.1122,17917.0
2020-02-04 13:50:00,52.68,52.71,52.67,52.7,20139.0,46.1122,46.1385,46.1034,46.1297,20139.0
2020-02-04 13:55:00,52.69,52.71,52.68,52.68,28317.0,46.121,46.1385,46.1122,46.1122,28317.0
2020-02-04 14:00:00,52.68,52.73,52.68,52.72,28552.0,46.1122,46.156,46.1122,46.1472,28552.0
2020-02-04 14:05:00,52.72,52.77,52.71,52.74,15032.0,46.1472,46.191,46.1385,46.1647,15032.0
2020-02-04 14:10:00,52.75,52.78,52.74,52.77,17833.0,46.1735,46.1997,46.1647,46.191,17833.0
2020-02-04 14:15:00,52.77,52.77,52.68,52.69,28548.0,46.191,46.191,46.1122,46.121,28548.0
2020-02-04 14:20:00,52.69,52.7,52.64,52.65,16307.0,46.121,46.1297,46.0772,46.0859,16307.0
2020-02-04 14:25:00,52.65,52.65,52.61,52.61,12429.0,46.0859,46.0859,46.0509,46.0509,12429.0
2020-02-04 14:30:00,52.61,52.63,52.57,52.57,18649.0,46.0509,46.0684,46.0159,46.0159,18649.0
2020-02-04 14:35:00,52.58,52.62,52.58,52.6,17918.0,46.0247,46.0597,46.0247,46.0422,17918.0
2020-02-04 14:40:00,52.59,52.66,52.57,52.63,18218.0,46.0334,46.0947,46.0159,46.0684,18218.0
2020-02-04 14:45:00,52.63,52.67,52.61,52.66,15817.0,46.0684,46.1034,46.0509,46.0947,15817.0
2020-02-04 14:50:00,52.65,52.66,52.56,52.56,18888.0,46.0859,46.0947,46.0072,46.0072,18888.0
2020-02-04 14:55:00,52.57,52.6,52.54,52.55,15214.0,46.0159,46.0422,45.9897,45.9984,15214.0
2020-02-04 15:00:00,52.55,52.57,52.51,52.55,21115.0,45.9984,46.0159,45.9634,45.9984,21115.0
2020-02-04 15:05:00,52.55,52.56,52.48,52.49,33104.0,45.9984,46.0072,45.9371,45.9459,33104.0
2020-02-04 15:10:00,52.48,52.5,52.45,52.46,22220.0,45.9371,45.9546,45.9109,45.9196,22220.0
2020-02-04 15:15:00,52.47,52.51,52.45,52.51,19504.0,45.9284,45.9634,45.9109,45.9634,19504.0
2020-02-04 15:20:00,52.51,52.53,52.49,52.52,33984.0,45.9634,45.9809,45.9459,45.9721,33984.0
2020-02-04 15:25:00,52.52,52.53,52.47,52.47,26365.0,45.9721,45.9809,45.9284,45.9284,26365.0
2020-02-04 15:30:00,52.48,52.49,52.43,52.45,56903.0,45.9371,45.9459,45.8934,45.9109,56903.0
2020-02-04 15:35:00,52.46,52.48,52.4,52.41,52634.0,45.9196,45.9371,45.8671,45.8759,52634.0
2020-02-04 15:40:00,52.41,52.41,52.34,52.37,76583.0,45.8759,45.8759,45.8146,45.8408,76583.0
2020-02-04 15:45:00,52.37,52.45,52.35,52.41,54026.0,45.8408,45.9109,45.8233,45.8759,54026.0
2020-02-04 15:50:00,52.4,52.41,52.29,52.3,149887.0,45.8671,45.8759,45.7708,45.7796,149887.0
2020-02-04 15:55:00,52.29,52.33,52.17,52.18,414304.0,45.7708,45.8058,45.6658,45.6745,414304.0
2020-02-05 09:30:00,52.65,53.17,52.52,52.57,110727.0,46.0859,46.5411,45.9721,46.0159,110727.0
2020-02-05 09:35:00,52.6,52.87,52.47,52.72,145628.0,46.0422,46.2785,45.9284,46.1472,145628.0
2020-02-05 09:40:00,52.72,52.94,52.66,52.83,86899.0,46.1472,46.3398,46.0947,46.2435,86899.0
2020-02-05 09:45:00,52.86,52.97,52.77,52.77,95274.0,46.2698,46.366,46.191,46.191,95274.0
2020-02-05 09:50:00,52.78,52.87,52.49,52.73,103790.0,46.1997,46.2785,45.9459,46.156,103790.0
2020-02-05 09:55:00,52.73,52.83,52.64,52.7,43171.0,46.156,46.2435,46.0772,46.1297,43171.0
2020-02-05 10:00:00,52.7,52.79,52.42,52.55,87315.0,46.1297,46.2085,45.8846,45.9984,87315.0
2020-02-05 10:05:00,52.53,52.86,52.53,52.73,75269.0,45.9809,46.2698,45.9809,46.156,75269.0
2020-02-05 10:10:00,52.72,52.91,52.72,52.88,46174.0,46.1472,46.3135,46.1472,46.2873,46174.0
2020-02-05 10:15:00,52.89,52.9,52.79,52.87,36190.0,46.296,46.3048,46.2085,46.2785,36190.0
2020-02-05 10:20:00,52.87,52.98,52.84,52.98,35575.0,46.2785,46.3748,46.2523,46.3748,35575.0
2020-02-05 10:25:00,52.98,52.98,52.86,52.97,29784.0,46.3748,46.3748,46.2698,46.366,29784.0
2020-02-05 10:30:00,52.96,53.14,52.94,53.08,46667.0,46.3573,46.5149,46.3398,46.4623,46667.0
2020-02-05 10:35:00,53.09,53.18,53.03,53.15,29272.0,46.4711,46.5499,46.4186,46.5236,29272.0
2020-02-05 10:40:00,53.14,53.2,53.11,53.15,24511.0,46.5149,46.5674,46.4886,46.5236,24511.0
2020-02-05 10:45:00,53.15,53.17,53.1,53.15,23019.0,46.5236,46.5411,46.4798,46.5236,23019.0
2020-02-05 10:50:00,53.15,53.19,53.05,53.1,33229.0,46.5236,46.5586,46.4361,46.4798,33229.0
2020-02-05 10:55:00,53.09,53.15,53.06,53.12,24662.0,46.4711,46.5236,46.4448,46.4973,24662.0
2020-02-05 11:00:00,53.12,53.13,53.03,53.04,33295.0,46.4973,46.5061,46.4186,46.4273,33295.0
2020-02-05 11:05:00,53.04,53.1,53.0,53.09,27414.0,46.4273,46.4798,46.3923,46.4711,27414.0
2020-02-05 11:10:00,53.1,53.14,53.09,53.11,19576.0,46.4798,46.5149,46.4711,46.4886,19576.0
2020-02-05 11:15:00,53.12,53.13,52.99,53.01,30065.0,46.4973,46.5061,46.3836,46.4011,30065.0
2020-02-05 11:20:00,53.01,53.02,52.95,52.97,23896.0,46.4011,46.4098,46.3485,46.366,23896.0
2020-02-05 11:25:00,52.98,53.0,52.9,52.99,25658.0,46.3748,46.3923,46.3048,46.3836,25658.0
2020-02-05 11:30:00,52.98,53.08,52.96,53.08,23189.0,46.3748,46.4623,46.3573,46.4623,23189.0
2020-02-05 11:35:00,53.07,53.14,53.04,53.1,17862.0,46.4536,46.5149,46.4273,46.4798,17862.0
2020-02-05 11:40:00,53.09,53.09,53.03,53.04,21511.0,46.4711,46.4711,46.4186,46.4273,21511.0
2020-02-05 11:45:00,53.04,53.08,53.02,53.04,37677.0,46.4273,46.4623,46.4098,46.4273,37677.0
2020-02-05 11:50:00,53.03,53.08,53.03,53.05,28621.0,46.4186,46.4623,46.4186,46.4361,28621.0
2020-02-05 11:55:00,53.05,53.06,53.01,53.04,13510.0,46.4361,46.4448,46.4011,46.4273,13510.0
2020-02-05 12:00:00,53.04,53.06,53.03,53.04,34287.0,46.4273,46.4448,46.4186,46.4273,34287.0
2020-02-05 12:05:00,53.05,53.05,53.02,53.03,17360.0,46.4361,46.4361,46.4098,46.4186,17360.0
2020-02-05 12:10:00,53.04,53.04,52.99,52.99,14804.0,46.4273,46.4273,46.3836,46.3836,14804.0
2020-02-05 12:15:00,53.0,53.0,52.92,52.99,30380.0,46.3923,46.3923,46.3223,46.3836,30380.0
2020-02-05 12:20:00,52.99,53.01,52.96,52.98,12610.0,46.3836,46.4011,46.3573,46.3748,12610.0
2020-02-05 12:25:00,52.98,52.98,52.91,52.92,11411.0,46.3748,46.3748,46.3135,46.3223,11411.0
2020-02-05 12:30:00,52.93,52.99,52.91,52.98,7730.0,46.331,46.3836,46.3135,46.3748,7730.0
2020-02-05 12:35:00,52.98,53.01,52.96,52.97,17290.0,46.3748,46.4011,46.3573,46.366,17290.0
2020-02-05 12:40:00,52.97,53.01,52.95,52.99,15762.0,46.366,46.4011,46.3485,46.3836,15762.0
2020-02-05 12:45:00,53.0,53.01,52.97,52.98,16781.0,46.3923,46.4011,46.366,46.3748,16781.0
2020-02-05 12:50:00,52.98,53.0,52.95,52.96,19251.0,46.3748,46.3923,46.3485,46.3573,19251.0
2020-02-05 12:55:00,52.97,52.97,52.92,52.93,14571.0,46.366,46.366,46.3223,46.331,14571.0
2020-02-05 13:00:00,52.93,52.95,52.9,52.9,20812.0,46.331,46.3485,46.3048,46.3048,20812.0
2020-02-05 13:05:00,52.91,52.91,52.86,52.89,16372.0,46.3135,46.3135,46.2698,46.296,16372.0
2020-02-05 13:10:00,52.89,52.94,52.87,52.93,20707.0,46.296,46.3398,46.2785,46.331,20707.0
2020-02-05 13:15:00,52.94,52.95,52.92,52.94,24251.0,46.3398,46.3485,46.3223,46.3398,24251.0
2020-02-05 13:20:00,52.94,52.95,52.92,52.94,24605.0,46.3398,46.3485,46.3223,46.3398,24605.0
2020-02-05 13:25:00,52.94,53.0,52.92,52.93,28568.0,46.3398,46.3923,46.3223,46.331,28568.0
2020-02-05 13:30:00,52.94,52.95,52.92,52.93,20025.0,46.3398,46.3485,46.3223,46.331,20025.0
2020-02-05 13:35:00,52.94,52.95,52.9,52.91,30195.0,46.3398,46.3485,46.3048,46.3135,30195.0
2020-02-05 13:40:00,52.9,52.99,52.85,52.98,29084.0,46.3048,46.3836,46.261,46.3748,29084.0
2020-02-05 13:45:00,52.99,53.02,52.98,52.99,24031.0,46.3836,46.4098,46.3748,46.3836,24031.0
2020-02-05 13:50:00,52.98,53.0,52.96,52.98,28386.0,46.3748,46.3923,46.3573,46.3748,28386.0
2020-02-05 13:55:00,52.99,53.02,52.98,52.99,25880.0,46.3836,46.4098,46.3748,46.3836,25880.0
2020-02-05 14:00:00,53.0,53.0,52.97,52.98,19292.0,46.3923,46.3923,46.366,46.3748,19292.0
2020-02-05 14:05:00,52.98,52.99,52.95,52.97,18494.0,46.3748,46.3836,46.3485,46.366,18494.0
2020-02-05 14:10:00,52.96,52.96,52.86,52.87,22162.0,46.3573,46.3573,46.2698,46.2785,22162.0
2020-02-05 14:15:00,52.87,52.9,52.87,52.88,27921.0,46.2785,46.3048,46.2785,46.2873,27921.0
2020-02-05 14:20:00,52.88,52.92,52.88,52.89,45060.0,46.2873,46.3223,46.2873,46.296,45060.0
2020-02-05 14:25:00,52.89,52.89,52.86,52.87,17302.0,46.296,46.296,46.2698,46.2785,17302.0
2020-02-05 14:30:00,52.86,52.88,52.82,52.88,20416.0,46.2698,46.2873,46.2347,46.2873,20416.0
2020-02-05 14:35:00,52.88,52.88,52.86,52.88,20762.0,46.2873,46.2873,46.2698,46.2873,20762.0
2020-02-05 14:40:00,52.88,52.98,52.85,52.98,34568.0,46.2873,46.3748,46.261,46.3748,34568.0
2020-02-05 14:45:00,52.97,53.06,52.94,52.98,38861.0,46.366,46.4448,46.3398,46.3748,38861.0
2020-02-05 14:50:00,52.98,53.02,52.95,53.0,27381.0,46.3748,46.4098,46.3485,46.3923,27381.0
2020-02-05 14:55:00,53.0,53.07,52.98,53.04,26782.0,46.3923,46.4536,46.3748,46.4273,26782.0
2020-02-05 15:00:00,53.05,53.1,52.99,53.01,92370.0,46.4361,46.4798,46.3836,46.4011,92370.0
2020-02-05 15:05:00,53.01,53.1,53.0,53.1,21144.0,46.4011,46.4798,46.3923,46.4798,21144.0
2020-02-05 15:10:00,53.09,53.1,53.02,53.03,30150.0,46.4711,46.4798,46.4098,46.4186,30150.0
2020-02-05 15:15:00,53.03,53.06,52.97,53.02,59343.0,46.4186,46.4448,46.366,46.4098,59343.0
2020-02-05 15:20:00,53.01,53.12,53.01,53.12,40729.0,46.4011,46.4973,46.4011,46.4973,40729.0
2020-02-05 15:25:00,53.11,53.12,53.07,53.07,37549.0,46.4886,46.4973,46.4536,46.4536,37549.0
2020-02-05 15:30:00,53.07,53.1,53.0,53.06,74066.0,46.4536,46.4798,46.3923,46.4448,74066.0
2020-02-05 15:35:00,53.06,53.09,53.04,53.08,45023.0,46.4448,46.4711,46.4273,46.4623,45023.0
2020-02-05 15:40:00,53.07,53.18,53.07,53.18,59640.0,46.4536,46.5499,46.4536,46.5499,59640.0
2020-02-05 15:45:00,53.19,53.27,53.16,53.2,79629.0,46.5586,46.6286,46.5324,46.5674,79629.0
2020-02-05 15:50:00,53.2,53.22,53.09,53.13,213325.0,46.5674,46.5849,46.4711,46.5061,213325.0
2020-02-05 15:55:00,53.13,53.28,53.1,53.28,306400.0,46.5061,46.6374,46.4798,46.6374,306400.0
2020-02-06 09:30:00,53.24,53.38,52.92,52.95,122304.0,46.6024,46.7249,46.3223,46.3485,122304.0
2020-02-06 09:35:00,52.92,53.04,52.75,52.85,61709.0,46.3223,46.4273,46.1735,46.261,61709.0
2020-02-06 09:40:00,52.84,52.84,52.63,52.76,56449.0,46.2523,46.2523,46.0684,46.1822,56449.0
2020-02-06 09:45:00,52.76,52.79,52.58,52.65,39054.0,46.1822,46.2085,46.0247,46.0859,39054.0
2020-02-06 09:50:00,52.63,52.7,52.6,52.67,46882.0,46.0684,46.1297,46.0422,46.1034,46882.0
2020-02-06 09:55:00,52.65,52.81,52.6,52.76,58634.0,46.0859,46.226,46.0422,46.1822,58634.0
2020-02-06 10:00:00,52.76,52.81,52.72,52.73,57553.0,46.1822,46.226,46.1472,46.156,57553.0
2020-02-06 10:05:00,52.73,52.78,52.66,52.66,37863.0,46.156,46.1997,46.0947,46.0947,37863.0
2020-02-06 10:10:00,52.66,52.73,52.61,52.68,34812.0,46.0947,46.156,46.0509,46.1122,34812.0
2020-02-06 10:15:00,52.68,52.68,52.54,52.56,27379.0,46.1122,46.1122,45.9897,46.0072,27379.0
2020-02-06 10:20:00,52.57,52.6,52.49,52.5,38568.0,46.0159,46.0422,45.9459,45.9546,38568.0
2020-02-06 10:25:00,52.49,52.54,52.48,52.48,40772.0,45.9459,45.9897,45.9371,45.9371,40772.0
2020-02-06 10:30:00,52.47,52.63,52.45,52.58,42219.0,45.9284,46.0684,45.9109,46.0247,42219.0
2020-02-06 10:35:00,52.58,52.6,52.54,52.54,18681.0,46.0247,46.0422,45.9897,45.9897,18681.0
2020-02-06 10:40:00,52.55,52.58,52.54,52.58,19873.0,45.9984,46.0247,45.9897,46.0247,19873.0
2020-02-06 10:45:00,52.57,52.61,52.56,52.58,43764.0,46.0159,46.0509,46.0072,46.0247,43764.0
2020-02-06 10:50:00,52.58,52.6,52.52,52.54,44023.0,46.0247,46.0422,45.9721,45.9897,44023.0
2020-02-06 10:55:00,52.54,52.63,52.53,52.61,35148.0,45.9897,46.0684,45.9809,46.0509,35148.0
2020-02-06 11:00:00,52.62,52.62,52.57,52.6,32970.0,46.0597,46.0597,46.0159,46.0422,32970.0
2020-02-06 11:05:00,52.6,52.61,52.59,52.6,26357.0,46.0422,46.0509,46.0334,46.0422,26357.0
2020-02-06 11:10:00,52.6,52.64,52.59,52.6,86601.0,46.0422,46.0772,46.0334,46.0422,86601.0
2020-02-06 11:15:00,52.6,52.61,52.55,52.59,35351.0,46.0422,46.0509,45.9984,46.0334,35351.0
2020-02-06 11:20:00,52.58,52.73,52.58,52.68,26560.0,46.0247,46.156,46.0247,46.1122,26560.0
2020-02-06 11:25:00,52.68,52.68,52.64,52.67,21739.0,46.1122,46.1122,46.0772,46.1034,21739.0
2020-02-06 11:30:00,52.68,52.77,52.63,52.77,19710.0,46.1122,46.191,46.0684,46.191,19710.0
2020-02-06 11:35:00,52.77,52.86,52.76,52.86,17433.0,46.191,46.2698,46.1822,46.2698,17433.0
2020-02-06 11:40:00,52.85,52.87,52.8,52.8,23068.0,46.261,46.2785,46.2172,46.2172,23068.0
2020-02-06 11:45:00,52.8,52.84,52.78,52.84,19665.0,46.2172,46.2523,46.1997,46.2523,19665.0
2020-02-06 11:50:00,52.84,52.84,52.75,52.8,13071.0,46.2523,46.2523,46.1735,46.2172,13071.0
2020-02-06 11:55:00,52.8,52.8,52.73,52.73,14999.0,46.2172,46.2172,46.156,46.156,14999.0
2020-02-06 12:00:00,52.72,52.77,52.71,52.73,12459.0,46.1472,46.191,46.1385,46.156,12459.0
2020-02-06 12:05:00,52.73,52.73,52.68,52.71,13359.0,46.156,46.156,46.1122,46.1385,13359.0
2020-02-06 12:10:00,52.71,52.72,52.68,52.69,12843.0,46.1385,46.1472,46.1122,46.121,12843.0
2020-02-06 12:15:00,52.7,52.73,52.68,52.69,11724.0,46.1297,46.156,46.1122,46.121,11724.0
2020-02-06 12:20:00,52.68,52.71,52.68,52.71,14855.0,46.1122,46.1385,46.1122,46.1385,14855.0
2020-02-06 12:25:00,52.71,52.73,52.7,52.72,9756.0,46.1385,46.156,46.1297,46.1472,9756.0
2020-02-06 12:30:00,52.73,52.74,52.67,52.68,20294.0,46.156,46.1647,46.1034,46.1122,20294.0
2020-02-06 12:35:00,52.69,52.7,52.68,52.68,5140.0,46.121,46.1297,46.1122,46.1122,5140.0
2020-02-06 12:40:00,52.68,52.68,52.64,52.64,7337.0,46.1122,46.1122,46.0772,46.0772,7337.0
2020-02-06 12:45:00,52.65,52.66,52.61,52.64,21778.0,46.0859,46.0947,46.0509,46.0772,21778.0
2020-02-06 12:50:00,52.64,52.69,52.62,52.69,13317.0,46.0772,46.121,46.0597,46.121,13317.0
2020-02-06 12:55:00,52.69,52.75,52.68,52.75,16875.0,46.121,46.1735,46.1122,46.1735,16875.0
2020-02-06 13:00:00,52.75,52.75,52.69,52.71,29135.0,46.1735,46.1735,46.121,46.1385,29135.0
2020-02-06 13:05:00,52.71,52.72,52.7,52.7,22479.0,46.1385,46.1472,46.1297,46.1297,22479.0
2020-02-06 13:10:00,52.7,52.73,52.69,52.7,12725.0,46.1297,46.156,46.121,46.1297,12725.0
2020-02-06 13:15:00,52.7,52.78,52.69,52.76,12543.0,46.1297,46.1997,46.121,46.1822,12543.0
2020-02-06 13:20:00,52.77,52.79,52.76,52.77,16926.0,46.191,46.2085,46.1822,46.191,16926.0
2020-02-06 13:25:00,52.76,52.77,52.71,52.71,28875.0,46.1822,46.191,46.1385,46.1385,28875.0
2020-02-06 13:30:00,52.72,52.73,52.69,52.69,18314.0,46.1472,46.156,46.121,46.121,18314.0
2020-02-06 13:35:00,52.69,52.72,52.68,52.71,13829.0,46.121,46.1472,46.1122,46.1385,13829.0
2020-02-06 13:40:00,52.7,52.78,52.7,52.75,23132.0,46.1297,46.1997,46.1297,46.1735,23132.0
2020-02-06 13:45:00,52.74,52.75,52.74,52.74,4052.0,46.1647,46.1735,46.1647,46.1647,4052.0
2020-02-06 13:50:00,52.74,52.78,52.74,52.77,14851.0,46.1647,46.1997,46.1647,46.191,14851.0
2020-02-06 13:55:00,52.76,52.82,52.75,52.81,15079.0,46.1822,46.2347,46.1735,46.226,15079.0
2020-02-06 14:00:00,52.82,52.83,52.78,52.78,14171.0,46.2347,46.2435,46.1997,46.1997,14171.0
2020-02-06 14:05:00,52.78,52.83,52.77,52.82,27336.0,46.1997,46.2435,46.191,46.2347,27336.0
2020-02-06 14:10:00,52.83,52.83,52.79,52.8,15705.0,46.2435,46.2435,46.2085,46.2172,15705.0
2020-02-06 14:15:00,52.8,52.81,52.79,52.8,6828.0,46.2172,46.226,46.2085,46.2172,6828.0
2020-02-06 14:20:00,52.8,52.83,52.79,52.83,17624.0,46.2172,46.2435,46.2085,46.2435,17624.0
2020-02-06 14:25:00,52.83,52.86,52.81,52.86,22606.0,46.2435,46.2698,46.226,46.2698,22606.0
2020-02-06 14:30:00,52.86,52.89,52.83,52.84,17085.0,46.2698,46.296,46.2435,46.2523,17085.0
2020-02-06 14:35:00,52.83,52.86,52.82,52.84,22027.0,46.2435,46.2698,46.2347,46.2523,22027.0
2020-02-06 14:40:00,52.84,52.86,52.82,52.82,26346.0,46.2523,46.2698,46.2347,46.2347,26346.0
2020-02-06 14:45:00,52.83,52.84,52.81,52.83,23080.0,46.2435,46.2523,46.226,46.2435,23080.0
2020-02-06 14:50:00,52.83,52.88,52.83,52.85,23733.0,46.2435,46.2873,46.2435,46.261,23733.0
2020-02-06 14:55:00,52.84,52.85,52.79,52.8,28957.0,46.2523,46.261,46.2085,46.2172,28957.0
2020-02-06 15:00:00,52.79,52.8,52.76,52.79,10574.0,46.2085,46.2172,46.1822,46.2085,10574.0
2020-02-06 15:05:00,52.79,52.81,52.78,52.8,17145.0,46.2085,46.226,46.1997,46.2172,17145.0
2020-02-06 15:10:00,52.79,52.8,52.76,52.77,16850.0,46.2085,46.2172,46.1822,46.191,16850.0
2020-02-06 15:15:00,52.77,52.79,52.75,52.79,19706.0,46.191,46.2085,46.1735,46.2085,19706.0
2020-02-06 15:20:00,52.78,52.85,52.78,52.85,36425.0,46.1997,46.261,46.1997,46.261,36425.0
2020-02-06 15:25:00,52.85,52.88,52.84,52.88,31584.0,46.261,46.2873,46.2523,46.2873,31584.0
2020-02-06 15:30:00,52.88,52.94,52.87,52.94,46245.0,46.2873,46.3398,46.2785,46.3398,46245.0
2020-02-06 15:35:00,52.94,52.96,52.91,52.95,39702.0,46.3398,46.3573,46.3135,46.3485,39702.0
2020-02-06 15:40:00,52.95,52.96,52.93,52.94,38162.0,46.3485,46.3573,46.331,46.3398,38162.0
2020-02-06 15:45:00,52.95,52.98,52.87,52.88,83975.0,46.3485,46.3748,46.2785,46.2873,83975.0
2020-02-06 15:50:00,52.87,52.9,52.83,52.85,103359.0,46.2785,46.3048,46.2435,46.261,103359.0
2020-02-06 15:55:00,52.85,52.89,52.74,52.74,273163.0,46.261,46.296,46.1647,46.1647,273163.0
2020-02-07 09:30:00,52.71,52.9,52.67,52.79,70416.0,46.1385,46.3048,46.1034,46.2085,70416.0
2020-02-07 09:35:00,52.78,52.98,52.72,52.9,20235.0,46.1997,46.3748,46.1472,46.3048,20235.0
2020-02-07 09:40:00,52.9,52.95,52.83,52.93,32852.0,46.3048,46.3485,46.2435,46.331,32852.0
2020-02-07 09:45:00,52.94,53.04,52.93,53.01,25474.0,46.3398,46.4273,46.331,46.4011,25474.0
2020-02-07 09:50:00,53.03,53.15,53.02,53.14,20041.0,46.4186,46.5236,46.4098,46.5149,20041.0
2020-02-07 09:55:00,53.14,53.15,52.95,52.98,26593.0,46.5149,46.5236,46.3485,46.3748,26593.0
2020-02-07 10:00:00,52.97,52.99,52.88,52.89,19315.0,46.366,46.3836,46.2873,46.296,19315.0
2020-02-07 10:05:00,52.91,52.99,52.89,52.98,11221.0,46.3135,46.3836,46.296,46.3748,11221.0
2020-02-07 10:10:00,52.98,53.04,52.96,53.04,24278.0,46.3748,46.4273,46.3573,46.4273,24278.0
2020-02-07 10:15:00,53.04,53.1,53.01,53.08,15027.0,46.4273,46.4798,46.4011,46.4623,15027.0
2020-02-07 10:20:00,53.08,53.16,53.07,53.16,10355.0,46.4623,46.5324,46.4536,46.5324,10355.0
2020-02-07 10:25:00,53.17,53.19,53.14,53.15,14588.0,46.5411,46.5586,46.5149,46.5236,14588.0
2020-02-07 10:30:00,53.15,53.15,53.1,53.1,8912.0,46.5236,46.5236,46.4798,46.4798,8912.0
2020-02-07 10:35:00,53.11,53.11,53.07,53.07,13925.0,46.4886,46.4886,46.4536,46.4536,13925.0
2020-02-07 10:40:00,53.07,53.13,53.04,53.08,21514.0,46.4536,46.5061,46.4273,46.4623,21514.0
2020-02-07 10:45:00,53.09,53.1,53.01,53.03,14615.0,46.4711,46.4798,46.4011,46.4186,14615.0
2020-02-07 10:50:00,53.03,53.04,52.98,52.99,16417.0,46.4186,46.4273,46.3748,46.3836,16417.0
2020-02-07 10:55:00,52.99,53.03,52.97,53.0,22451.0,46.3836,46.4186,46.366,46.3923,22451.0
2020-02-07 11:00:00,53.0,53.0,52.94,52.94,16642.0,46.3923,46.3923,46.3398,46.3398,16642.0
2020-02-07 11:05:00,52.94,53.02,52.92,52.97,16662.0,46.3398,46.4098,46.3223,46.366,16662.0
2020-02-07 11:10:00,52.97,52.98,52.93,52.96,13808.0,46.366,46.3748,46.331,46.3573,13808.0
2020-02-07 11:15:00,52.96,52.98,52.94,52.97,12496.0,46.3573,46.3748,46.3398,46.366,12496.0
2020-02-07 11:20:00,52.97,53.03,52.97,53.03,12344.0,46.366,46.4186,46.366,46.4186,12344.0
2020-02-07 11:25:00,53.03,53.04,52.99,53.02,12714.0,46.4186,46.4273,46.3836,46.4098,12714.0
2020-02-07 11:30:00,53.01,53.05,52.99,53.01,17515.0,46.4011,46.4361,46.3836,46.4011,17515.0
2020-02-07 11:35:00,53.02,53.07,53.0,53.07,12517.0,46.4098,46.4536,46.3923,46.4536,12517.0
2020-02-07 11:40:00,53.07,53.11,53.06,53.08,18973.0,46.4536,46.4886,46.4448,46.4623,18973.0
2020-02-07 11:45:00,53.08,53.12,53.06,53.11,15629.0,46.4623,46.4973,46.4448,46.4886,15629.0
2020-02-07 11:50:00,53.11,53.16,53.11,53.14,19275.0,46.4886,46.5324,46.4886,46.5149,19275.0
2020-02-07 11:55:00,53.13,53.18,53.12,53.18,12585.0,46.5061,46.5499,46.4973,46.5499,12585.0
2020-02-07 12:00:00,53.18,53.21,53.15,53.21,17730.0,46.5499,46.5761,46.5236,46.5761,17730.0
2020-02-07 12:05:00,53.21,53.24,53.2,53.23,6296.0,46.5761,46.6024,46.5674,46.5936,6296.0
2020-02-07 12:10:00,53.23,53.25,53.22,53.23,14780.0,46.5936,46.6111,46.5849,46.5936,14780.0
2020-02-07 12:15:00,53.23,53.29,53.22,53.26,28141.0,46.5936,46.6462,46.5849,46.6199,28141.0
2020-02-07 12:20:00,53.26,53.28,53.25,53.26,6970.0,46.6199,46.6374,46.6111,46.6199,6970.0
2020-02-07 12:25:00,53.26,53.27,53.24,53.27,11633.0,46.6199,46.6286,46.6024,46.6286,11633.0
2020-02-07 12:30:00,53.26,53.26,53.22,53.23,9393.0,46.6199,46.6199,46.5849,46.5936,9393.0
2020-02-07 12:35:00,53.22,53.24,53.2,53.23,10595.0,46.5849,46.6024,46.5674,46.5936,10595.0
2020-02-07 12:40:00,53.23,53.24,53.21,53.21,7778.0,46.5936,46.6024,46.5761,46.5761,7778.0
2020-02-07 12:45:00,53.21,53.22,53.2,53.21,5406.0,46.5761,46.5849,46.5674,46.5761,5406.0
2020-02-07 12:50:00,53.21,53.21,53.18,53.19,10896.0,46.5761,46.5761,46.5499,46.5586,10896.0
2020-02-07 12:55:00,53.19,53.19,53.14,53.18,16697.0,46.5586,46.5586,46.5149,46.5499,16697.0
2020-02-07 13:00:00,53.18,53.18,53.15,53.16,4140.0,46.5499,46.5499,46.5236,46.5324,4140.0
2020-02-07 13:05:00,53.15,53.18,53.15,53.17,7853.0,46.5236,46.5499,46.5236,46.5411,7853.0
2020-02-07 13:10:00,53.17,53.18,53.16,53.17,5818.0,46.5411,46.5499,46.5324,46.5411,5818.0
2020-02-07 13:15:00,53.17,53.18,53.16,53.17,6093.0,46.5411,46.5499,46.5324,46.5411,6093.0
2020-02-07 13:20:00,53.17,53.17,53.11,53.16,17420.0,46.5411,46.5411,46.4886,46.5324,17420.0
2020-02-07 13:25:00,53.16,53.19,53.16,53.18,4419.0,46.5324,46.5586,46.5324,46.5499,4419.0
2020-02-07 13:30:00,53.18,53.18,53.09,53.1,26489.0,46.5499,46.5499,46.4711,46.4798,26489.0
2020-02-07 13:35:00,53.1,53.17,53.07,53.09,16813.0,46.4798,46.5411,46.4536,46.4711,16813.0
2020-02-07 13:40:00,53.09,53.1,53.08,53.1,4840.0,46.4711,46.4798,46.4623,46.4798,4840.0
2020-02-07 13:45:00,53.09,53.09,53.05,53.05,10108.0,46.4711,46.4711,46.4361,46.4361,10108.0
2020-02-07 13:50:00,53.05,53.07,53.03,53.05,17366.0,46.4361,46.4536,46.4186,46.4361,17366.0
2020-02-07 13:55:00,53.05,53.05,53.0,53.01,9285.0,46.4361,46.4361,46.3923,46.4011,9285.0
2020-02-07 14:00:00,53.0,53.0,52.93,52.93,27842.0,46.3923,46.3923,46.331,46.331,27842.0
2020-02-07 14:05:00,52.93,52.96,52.91,52.93,13709.0,46.331,46.3573,46.3135,46.331,13709.0
2020-02-07 14:10:00,52.93,52.94,52.88,52.88,12611.0,46.331,46.3398,46.2873,46.2873,12611.0
2020-02-07 14:15:00,52.89,52.94,52.88,52.93,14838.0,46.296,46.3398,46.2873,46.331,14838.0
2020-02-07 14:20:00,52.92,52.94,52.91,52.92,16930.0,46.3223,46.3398,46.3135,46.3223,16930.0
2020-02-07 14:25:00,52.93,52.99,52.91,52.97,63580.0,46.331,46.3836,46.3135,46.366,63580.0
2020-02-07 14:30:00,52.97,53.01,52.96,52.97,12644.0,46.366,46.4011,46.3573,46.366,12644.0
2020-02-07 14:35:00,52.96,53.0,52.95,52.97,22099.0,46.3573,46.3923,46.3485,46.366,22099.0
2020-02-07 14:40:00,52.97,53.02,52.95,53.01,34517.0,46.366,46.4098,46.3485,46.4011,34517.0
2020-02-07 14:45:00,53.02,53.02,52.97,52.98,8341.0,46.4098,46.4098,46.366,46.3748,8341.0
2020-02-07 14:50:00,52.98,53.0,52.96,53.0,14666.0,46.3748,46.3923,46.3573,46.3923,14666.0
2020-02-07 14:55:00,53.0,53.0,52.97,52.98,38739.0,46.3923,46.3923,46.366,46.3748,38739.0
2020-02-07 15:00:00,52.98,53.01,52.98,52.99,15070.0,46.3748,46.4011,46.3748,46.3836,15070.0
2020-02-07 15:05:00,52.99,53.03,52.99,53.02,10267.0,46.3836,46.4186,46.3836,46.4098,10267.0
2020-02-07 15:10:00,53.01,53.02,53.0,53.01,6752.0,46.4011,46.4098,46.3923,46.4011,6752.0
2020-02-07 15:15:00,53.01,53.03,53.0,53.0,22091.0,46.4011,46.4186,46.3923,46.3923,22091.0
2020-02-07 15:20:00,53.0,53.01,52.97,53.0,17526.0,46.3923,46.4011,46.366,46.3923,17526.0
2020-02-07 15:25:00,52.99,53.01,52.96,53.0,18527.0,46.3836,46.4011,46.3573,46.3923,18527.0
2020-02-07 15:30:00,53.0,53.02,52.99,53.02,21452.0,46.3923,46.4098,46.3836,46.4098,21452.0
2020-02-07 15:35:00,53.01,53.05,53.0,53.05,16171.0,46.4011,46.4361,46.3923,46.4361,16171.0
2020-02-07 15:40:00,53.04,53.09,53.03,53.08,32682.0,46.4273,46.4711,46.4186,46.4623,32682.0
2020-02-07 15:45:00,53.08,53.1,53.06,53.07,30878.0,46.4623,46.4798,46.4448,46.4536,30878.0
2020-02-07 15:50:00,53.07,53.09,52.94,52.96,56808.0,46.4536,46.4711,46.3398,46.3573,56808.0
2020-02-07 15:55:00,52.96,53.01,52.92,52.92,200284.0,46.3573,46.4011,46.3223,46.3223,200284.0
2020-02-10 09:30:00,52.83,52.91,52.76,52.87,45604.0,46.2435,46.3135,46.1822,46.2785,45604.0
2020-02-10 09:35:00,52.86,52.86,52.75,52.75,10547.0,46.2698,46.2698,46.1735,46.1735,10547.0
2020-02-10 09:40:00,52.76,52.82,52.73,52.75,9307.0,46.1822,46.2347,46.156,46.1735,9307.0
2020-02-10 09:45:00,52.75,52.75,52.62,52.63,22603.0,46.1735,46.1735,46.0597,46.0684,22603.0
2020-02-10 09:50:00,52.64,52.67,52.61,52.67,17040.0,46.0772,46.1034,46.0509,46.1034,17040.0
2020-02-10 09:55:00,52.66,52.77,52.64,52.77,22446.0,46.0947,46.191,46.0772,46.191,22446.0
2020-02-10 10:00:00,52.77,52.81,52.71,52.75,18377.0,46.191,46.226,46.1385,46.1735,18377.0
2020-02-10 10:05:00,52.77,52.78,52.7,52.72,13554.0,46.191,46.1997,46.1297,46.1472,13554.0
2020-02-10 10:10:00,52.72,52.75,52.68,52.71,41083.0,46.1472,46.1735,46.1122,46.1385,41083.0
2020-02-10 10:15:00,52.7,52.74,52.68,52.72,27097.0,46.1297,46.1647,46.1122,46.1472,27097.0
2020-02-10 10:20:00,52.73,52.76,52.69,52.72,18584.0,46.156,46.1822,46.121,46.1472,18584.0
2020-02-10 10:25:00,52.72,52.73,52.71,52.72,3242.0,46.1472,46.156,46.1385,46.1472,3242.0
2020-02-10 10:30:00,52.72,52.73,52.7,52.71,7182.0,46.1472,46.156,46.1297,46.1385,7182.0
2020-02-10 10:35:00,52.71,52.71,52.66,52.71,17971.0,46.1385,46.1385,46.0947,46.1385,17971.0
2020-02-10 10:40:00,52.7,52.72,52.66,52.72,27001.0,46.1297,46.1472,46.0947,46.1472,27001.0
2020-02-10 10:45:00,52.72,52.78,52.72,52.75,13570.0,46.1472,46.1997,46.1472,46.1735,13570.0
2020-02-10 10:50:00,52.75,52.76,52.72,52.75,12637.0,46.1735,46.1822,46.1472,46.1735,12637.0
2020-02-10 10:55:00,52.74,52.76,52.74,52.75,3909.0,46.1647,46.1822,46.1647,46.1735,3909.0
2020-02-10 11:00:00,52.75,52.75,52.72,52.75,9854.0,46.1735,46.1735,46.1472,46.1735,9854.0
2020-02-10 11:05:00,52.75,52.76,52.71,52.72,11561.0,46.1735,46.1822,46.1385,46.1472,11561.0
2020-02-10 11:10:00,52.72,52.73,52.7,52.71,13516.0,46.1472,46.156,46.1297,46.1385,13516.0
2020-02-10 11:15:00,52.72,52.72,52.69,52.7,11242.0,46.1472,46.1472,46.121,46.1297,11242.0
2020-02-10 11:20:00,52.69,52.69,52.64,52.65,11422.0,46.121,46.121,46.0772,46.0859,11422.0
2020-02-10 11:25:00,52.64,52.66,52.61,52.62,9012.0,46.0772,46.0947,46.0509,46.0597,9012.0
2020-02-10 11:30:00,52.62,52.63,52.49,52.49,37712.0,46.0597,46.0684,45.9459,45.9459,37712.0
2020-02-10 11:35:00,52.49,52.57,52.47,52.56,12216.0,45.9459,46.0159,45.9284,46.0072,12216.0
2020-02-10 11:40:00,52.57,52.57,52.51,52.53,9129.0,46.0159,46.0159,45.9634,45.9809,9129.0
2020-02-10 11:45:00,52.52,52.58,52.52,52.54,10115.0,45.9721,46.0247,45.9721,45.9897,10115.0
2020-02-10 11:50:00,52.53,52.53,52.46,52.46,11611.0,45.9809,45.9809,45.9196,45.9196,11611.0
2020-02-10 11:55:00,52.46,52.49,52.46,52.47,6749.0,45.9196,45.9459,45.9196,45.9284,6749.0
2020-02-10 12:00:00,52.48,52.49,52.45,52.45,13313.0,45.9371,45.9459,45.9109,45.9109,13313.0
2020-02-10 12:05:00,52.46,52.51,52.45,52.51,12390.0,45.9196,45.9634,45.9109,45.9634,12390.0
2020-02-10 12:10:00,52.51,52.51,52.47,52.49,8418.0,45.9634,45.9634,45.9284,45.9459,8418.0
2020-02-10 12:15:00,52.48,52.49,52.46,52.48,6284.0,45.9371,45.9459,45.9196,45.9371,6284.0
2020-02-10 12:20:00,52.48,52.48,52.46,52.46,6038.0,45.9371,45.9371,45.9196,45.9196,6038.0
2020-02-10 12:25:00,52.47,52.49,52.46,52.48,7023.0,45.9284,45.9459,45.9196,45.9371,7023.0
2020-02-10 12:30:00,52.48,52.5,52.47,52.47,10815.0,45.9371,45.9546,45.9284,45.9284,10815.0
2020-02-10 12:35:00,52.47,52.47,52.44,52.46,7470.0,45.9284,45.9284,45.9021,45.9196,7470.0
2020-02-10 12:40:00,52.46,52.47,52.45,52.46,5136.0,45.9196,45.9284,45.9109,45.9196,5136.0
2020-02-10 12:45:00,52.47,52.51,52.46,52.49,8946.0,45.9284,45.9634,45.9196,45.9459,8946.0
2020-02-10 12:50:00,52.49,52.5,52.47,52.47,6670.0,45.9459,45.9546,45.9284,45.9284,6670.0
2020-02-10 12:55:00,52.48,52.51,52.47,52.51,16256.0,45.9371,45.9634,45.9284,45.9634,16256.0
2020-02-10 13:00:00,52.51,52.51,52.47,52.48,8057.0,45.9634,45.9634,45.9284,45.9371,8057.0
2020-02-10 13:05:00,52.48,52.51,52.47,52.51,4993.0,45.9371,45.9634,45.9284,45.9634,4993.0
2020-02-10 13:10:00,52.5,52.51,52.5,52.5,2739.0,45.9546,45.9634,45.9546,45.9546,2739.0
2020-02-10 13:15:00,52.51,52.54,52.5,52.52,11297.0,45.9634,45.9897,45.9546,45.9721,11297.0
2020-02-10 13:20:00,52.52,52.55,52.52,52.55,7582.0,45.9721,45.9984,45.9721,45.9984,7582.0
2020-02-10 13:25:00,52.54,52.56,52.53,52.54,8876.0,45.9897,46.0072,45.9809,45.9897,8876.0
2020-02-10 13:30:00,52.54,52.54,52.52,52.53,9120.0,45.9897,45.9897,45.9721,45.9809,9120.0
2020-02-10 13:35:00,52.53,52.54,52.52,52.53,5200.0,45.9809,45.9897,45.9721,45.9809,5200.0
2020-02-10 13:40:00,52.53,52.54,52.49,52.5,10958.0,45.9809,45.9897,45.9459,45.9546,10958.0
2020-02-10 13:45:00,52.51,52.53,52.5,52.51,9339.0,45.9634,45.9809,45.9546,45.9634,9339.0
2020-02-10 13:50:00,52.52,52.52,52.5,52.5,10613.0,45.9721,45.9721,45.9546,45.9546,10613.0
2020-02-10 13:55:00,52.51,52.57,52.5,52.56,13297.0,45.9634,46.0159,45.9546,46.0072,13297.0
2020-02-10 14:00:00,52.55,52.56,52.54,52.55,8804.0,45.9984,46.0072,45.9897,45.9984,8804.0
2020-02-10 14:05:00,52.55,52.56,52.52,52.53,10547.0,45.9984,46.0072,45.9721,45.9809,10547.0
2020-02-10 14:10:00,52.53,52.55,52.52,52.54,5935.0,45.9809,45.9984,45.9721,45.9897,5935.0
2020-02-10 14:15:00,52.55,52.57,52.55,52.55,8533.0,45.9984,46.0159,45.9984,45.9984,8533.0
2020-02-10 14:20:00,52.55,52.56,52.55,52.55,3822.0,45.9984,46.0072,45.9984,45.9984,3822.0
2020-02-10 14:25:00,52.56,52.56,52.55,52.55,8112.0,46.0072,46.0072,45.9984,45.9984,8112.0
2020-02-10 14:30:00,52.55,52.55,52.52,52.55,17322.0,45.9984,45.9984,45.9721,45.9984,17322.0
2020-02-10 14:35:00,52.55,52.55,52.51,52.52,9854.0,45.9984,45.9984,45.9634,45.9721,9854.0
2020-02-10 14:40:00,52.52,52.54,52.5,52.54,8244.0,45.9721,45.9897,45.9546,45.9897,8244.0
2020-02-10 14:45:00,52.53,52.55,52.53,52.55,6866.0,45.9809,45.9984,45.9809,45.9984,6866.0
2020-02-10 14:50:00,52.54,52.6,52.54,52.6,15655.0,45.9897,46.0422,45.9897,46.0422,15655.0
2020-02-10 14:55:00,52.6,52.61,52.59,52.6,10184.0,46.0422,46.0509,46.0334,46.0422,10184.0
2020-02-10 15:00:00,52.59,52.6,52.56,52.57,22183.0,46.0334,46.0422,46.0072,46.0159,22183.0
2020-02-10 15:05:00,52.57,52.62,52.57,52.61,11145.0,46.0159,46.0597,46.0159,46.0509,11145.0
2020-02-10 15:10:00,52.61,52.64,52.6,52.63,19804.0,46.0509,46.0772,46.0422,46.0684,19804.0
2020-02-10 15:15:00,52.63,52.64,52.6,52.61,17130.0,46.0684,46.0772,46.0422,46.0509,17130.0
2020-02-10 15:20:00,52.61,52.64,52.6,52.62,17261.0,46.0509,46.0772,46.0422,46.0597,17261.0
2020-02-10 15:25:00,52.63,52.68,52.62,52.66,17422.0,46.0684,46.1122,46.0597,46.0947,17422.0
2020-02-10 15:30:00,52.66,52.67,52.61,52.65,14854.0,46.0947,46.1034,46.0509,46.0859,14854.0
2020-02-10 15:35:00,52.65,52.65,52.62,52.63,13599.0,46.0859,46.0859,46.0597,46.0684,13599.0
2020-02-10 15:40:00,52.63,52.64,52.61,52.64,12496.0,46.0684,46.0772,46.0509,46.0772,12496.0
2020-02-10 15:45:00,52.64,52.66,52.6,52.65,30922.0,46.0772,46.0947,46.0422,46.0859,30922.0
2020-02-10 15:50:00,52.65,52.67,52.63,52.67,45831.0,46.0859,46.1034,46.0684,46.1034,45831.0
2020-02-10 15:55:00,52.66,52.74,52.64,52.74,145562.0,46.0947,46.1647,46.0772,46.1647,145562.0
2020-02-11 09:30:00,52.89,53.06,52.83,53.06,48370.0,46.296,46.4448,46.2435,46.4448,48370.0
2020-02-11 09:35:00,53.06,53.11,53.05,53.09,31207.0,46.4448,46.4886,46.4361,46.4711,31207.0
2020-02-11 09:40:00,53.09,53.12,53.06,53.11,35278.0,46.4711,46.4973,46.4448,46.4886,35278.0
2020-02-11 09:45:00,53.1,53.2,53.1,53.16,24221.0,46.4798,46.5674,46.4798,46.5324,24221.0
2020-02-11 09:50:00,53.15,53.16,53.05,53.13,21858.0,46.5236,46.5324,46.4361,46.5061,21858.0
2020-02-11 09:55:00,53.14,53.19,53.13,53.15,12240.0,46.5149,46.5586,46.5061,46.5236,12240.0
2020-02-11 10:00:00,53.15,53.25,53.15,53.25,37705.0,46.5236,46.6111,46.5236,46.6111,37705.0
2020-02-11 10:05:00,53.24,53.24,53.15,53.19,18479.0,46.6024,46.6024,46.5236,46.5586,18479.0
2020-02-11 10:10:00,53.19,53.28,53.16,53.28,21394.0,46.5586,46.6374,46.5324,46.6374,21394.0
2020-02-11 10:15:00,53.29,53.33,53.25,53.26,15710.0,46.6462,46.6812,46.6111,46.6199,15710.0
2020-02-11 10:20:00,53.27,53.35,53.26,53.27,25226.0,46.6286,46.6987,46.6199,46.6286,25226.0
2020-02-11 10:25:00,53.27,53.33,53.27,53.33,12029.0,46.6286,46.6812,46.6286,46.6812,12029.0
2020-02-11 10:30:00,53.33,53.33,53.28,53.33,6301.0,46.6812,46.6812,46.6374,46.6812,6301.0
2020-02-11 10:35:00,53.32,53.32,53.25,53.26,23700.0,46.6724,46.6724,46.6111,46.6199,23700.0
2020-02-11 10:40:00,53.26,53.3,53.2,53.22,23980.0,46.6199,46.6549,46.5674,46.5849,23980.0
2020-02-11 10:45:00,53.25,53.27,53.24,53.25,13927.0,46.6111,46.6286,46.6024,46.6111,13927.0
2020-02-11 10:50:00,53.26,53.31,53.25,53.28,9534.0,46.6199,46.6637,46.6111,46.6374,9534.0
2020-02-11 10:55:00,53.28,53.3,53.22,53.25,12313.0,46.6374,46.6549,46.5849,46.6111,12313.0
2020-02-11 11:00:00,53.25,53.26,53.18,53.19,10760.0,46.6111,46.6199,46.5499,46.5586,10760.0
2020-02-11 11:05:00,53.19,53.2,53.17,53.17,10351.0,46.5586,46.5674,46.5411,46.5411,10351.0
2020-02-11 11:10:00,53.17,53.18,53.14,53.16,9899.0,46.5411,46.5499,46.5149,46.5324,9899.0
2020-02-11 11:15:00,53.16,53.18,53.14,53.18,15994.0,46.5324,46.5499,46.5149,46.5499,15994.0
2020-02-11 11:20:00,53.17,53.17,53.13,53.13,23402.0,46.5411,46.5411,46.5061,46.5061,23402.0
2020-02-11 11:25:00,53.13,53.14,53.05,53.07,15004.0,46.5061,46.5149,46.4361,46.4536,15004.0
2020-02-11 11:30:00,53.06,53.06,53.0,53.03,19413.0,46.4448,46.4448,46.3923,46.4186,19413.0
2020-02-11 11:35:00,53.04,53.08,52.98,53.07,24811.0,46.4273,46.4623,46.3748,46.4536,24811.0
2020-02-11 11:40:00,53.06,53.09,53.03,53.09,11280.0,46.4448,46.4711,46.4186,46.4711,11280.0
2020-02-11 11:45:00,53.09,53.13,53.08,53.12,11136.0,46.4711,46.5061,46.4623,46.4973,11136.0
2020-02-11 11:50:00,53.11,53.14,53.08,53.11,14526.0,46.4886,46.5149,46.4623,46.4886,14526.0
2020-02-11 11:55:00,53.11,53.12,53.07,53.09,7687.0,46.4886,46.4973,46.4536,46.4711,7687.0
2020-02-11 12:00:00,53.09,53.09,53.06,53.08,10659.0,46.4711,46.4711,46.4448,46.4623,10659.0
2020-02-11 12:05:00,53.07,53.14,53.07,53.11,16331.0,46.4536,46.5149,46.4536,46.4886,16331.0
2020-02-11 12:10:00,53.11,53.14,53.1,53.13,12570.0,46.4886,46.5149,46.4798,46.5061,12570.0
2020-02-11 12:15:00,53.13,53.16,53.13,53.14,4626.0,46.5061,46.5324,46.5061,46.5149,4626.0
2020-02-11 12:20:00,53.15,53.15,53.13,53.15,7544.0,46.5236,46.5236,46.5061,46.5236,7544.0
2020-02-11 12:25:00,53.15,53.18,53.15,53.16,8754.0,46.5236,46.5499,46.5236,46.5324,8754.0
2020-02-11 12:30:00,53.17,53.19,53.14,53.17,8484.0,46.5411,46.5586,46.5149,46.5411,8484.0
2020-02-11 12:35:00,53.17,53.17,53.15,53.16,11533.0,46.5411,46.5411,46.5236,46.5324,11533.0
2020-02-11 12:40:00,53.17,53.2,53.16,53.17,7984.0,46.5411,46.5674,46.5324,46.5411,7984.0
2020-02-11 12:45:00,53.17,53.17,53.12,53.12,7695.0,46.5411,46.5411,46.4973,46.4973,7695.0
2020-02-11 12:50:00,53.12,53.14,53.1,53.11,16400.0,46.4973,46.5149,46.4798,46.4886,16400.0
2020-02-11 12:55:00,53.1,53.12,53.09,53.12,13629.0,46.4798,46.4973,46.4711,46.4973,13629.0
2020-02-11 13:00:00,53.12,53.12,53.1,53.11,8786.0,46.4973,46.4973,46.4798,46.4886,8786.0
2020-02-11 13:05:00,53.1,53.1,53.07,53.08,8055.0,46.4798,46.4798,46.4536,46.4623,8055.0
2020-02-11 13:10:00,53.08,53.1,53.08,53.1,11306.0,46.4623,46.4798,46.4623,46.4798,11306.0
2020-02-11 13:15:00,53.1,53.1,53.04,53.04,13993.0,46.4798,46.4798,46.4273,46.4273,13993.0
2020-02-11 13:20:00,53.04,53.04,53.01,53.01,11333.0,46.4273,46.4273,46.4011,46.4011,11333.0
2020-02-11 13:25:00,53.02,53.07,53.01,53.04,7880.0,46.4098,46.4536,46.4011,46.4273,7880.0
2020-02-11 13:30:00,53.04,53.04,53.02,53.03,17820.0,46.4273,46.4273,46.4098,46.4186,17820.0
2020-02-11 13:35:00,53.02,53.03,52.98,52.98,21038.0,46.4098,46.4186,46.3748,46.3748,21038.0
2020-02-11 13:40:00,52.98,52.99,52.95,52.95,31537.0,46.3748,46.3836,46.3485,46.3485,31537.0
2020-02-11 13:45:00,52.96,52.96,52.9,52.9,22935.0,46.3573,46.3573,46.3048,46.3048,22935.0
2020-02-11 13:50:00,52.91,52.94,52.89,52.93,26491.0,46.3135,46.3398,46.296,46.331,26491.0
2020-02-11 13:55:00,52.93,53.03,52.93,53.03,41457.0,46.331,46.4186,46.331,46.4186,41457.0
2020-02-11 14:00:00,53.04,53.04,52.97,52.98,28459.0,46.4273,46.4273,46.366,46.3748,28459.0
2020-02-11 14:05:00,52.98,53.0,52.96,53.0,5998.0,46.3748,46.3923,46.3573,46.3923,5998.0
2020-02-11 14:10:00,53.01,53.06,53.01,53.04,9962.0,46.4011,46.4448,46.4011,46.4273,9962.0
2020-02-11 14:15:00,53.04,53.05,53.02,53.04,8316.0,46.4273,46.4361,46.4098,46.4273,8316.0
2020-02-11 14:20:00,53.03,53.08,53.03,53.07,18661.0,46.4186,46.4623,46.4186,46.4536,18661.0
2020-02-11 14:25:00,53.07,53.1,53.05,53.09,8138.0,46.4536,46.4798,46.4361,46.4711,8138.0
2020-02-11 14:30:00,53.1,53.12,53.1,53.12,6780.0,46.4798,46.4973,46.4798,46.4973,6780.0
2020-02-11 14:35:00,53.12,53.14,53.11,53.13,4783.0,46.4973,46.5149,46.4886,46.5061,4783.0
2020-02-11 14:40:00,53.12,53.13,53.1,53.12,13128.0,46.4973,46.5061,46.4798,46.4973,13128.0
2020-02-11 14:45:00,53.12,53.12,53.08,53.08,8942.0,46.4973,46.4973,46.4623,46.4623,8942.0
2020-02-11 14:50:00,53.08,53.09,53.03,53.03,19638.0,46.4623,46.4711,46.4186,46.4186,19638.0
2020-02-11 14:55:00,53.03,53.04,53.0,53.01,15425.0,46.4186,46.4273,46.3923,46.4011,15425.0
2020-02-11 15:00:00,53.01,53.01,52.97,52.98,25551.0,46.4011,46.4011,46.366,46.3748,25551.0
2020-02-11 15:05:00,52.98,53.0,52.96,52.97,20361.0,46.3748,46.3923,46.3573,46.366,20361.0
2020-02-11 15:10:00,52.97,52.98,52.92,52.93,23019.0,46.366,46.3748,46.3223,46.331,23019.0
2020-02-11 15:15:00,52.94,52.96,52.91,52.94,27387.0,46.3398,46.3573,46.3135,46.3398,27387.0
2020-02-11 15:20:00,52.93,52.96,52.92,52.96,15818.0,46.331,46.3573,46.3223,46.3573,15818.0
2020-02-11 15:25:00,52.96,52.98,52.95,52.97,15903.0,46.3573,46.3748,46.3485,46.366,15903.0
2020-02-11 15:30:00,52.98,53.01,52.96,53.0,27941.0,46.3748,46.4011,46.3573,46.3923,27941.0
2020-02-11 15:35:00,53.0,53.03,52.99,53.02,20620.0,46.3923,46.4186,46.3836,46.4098,20620.0
2020-02-11 15:40:00,53.02,53.04,53.01,53.03,22473.0,46.4098,46.4273,46.4011,46.4186,22473.0
2020-02-11 15:45:00,53.03,53.03,52.97,52.97,20856.0,46.4186,46.4186,46.366,46.366,20856.0
2020-02-11 15:50:00,52.97,52.98,52.93,52.97,49041.0,46.366,46.3748,46.331,46.366,49041.0
2020-02-11 15:55:00,52.97,52.97,52.89,52.92,104626.0,46.366,46.366,46.296,46.3223,104626.0
2020-02-12 09:30:00,53.02,53.09,52.99,53.05,58440.0,46.4098,46.4711,46.3836,46.4361,58440.0
2020-02-12 09:35:00,53.03,53.03,52.85,52.91,18597.0,46.4186,46.4186,46.261,46.3135,18597.0
2020-02-12 09:40:00,52.9,52.95,52.85,52.92,13872.0,46.3048,46.3485,46.261,46.3223,13872.0
2020-02-12 09:45:00,52.93,52.93,52.84,52.86,17645.0,46.331,46.331,46.2523,46.2698,17645.0
2020-02-12 09:50:00,52.86,52.91,52.86,52.88,15919.0,46.2698,46.3135,46.2698,46.2873,15919.0
2020-02-12 09:55:00,52.88,52.91,52.83,52.83,30713.0,46.2873,46.3135,46.2435,46.2435,30713.0
2020-02-12 10:00:00,52.83,52.83,52.7,52.71,43144.0,46.2435,46.2435,46.1297,46.1385,43144.0
2020-02-12 10:05:00,52.71,52.72,52.54,52.57,66251.0,46.1385,46.1472,45.9897,46.0159,66251.0
2020-02-12 10:10:00,52.57,52.62,52.52,52.62,19670.0,46.0159,46.0597,45.9721,46.0597,19670.0
2020-02-12 10:15:00,52.61,52.62,52.53,52.54,19663.0,46.0509,46.0597,45.9809,45.9897,19663.0
2020-02-12 10:20:00,52.54,52.6,52.5,52.58,22565.0,45.9897,46.0422,45.9546,46.0247,22565.0
2020-02-12 10:25:00,52.58,52.59,52.5,52.54,13325.0,46.0247,46.0334,45.9546,45.9897,13325.0
2020-02-12 10:30:00,52.55,52.57,52.5,52.51,22955.0,45.9984,46.0159,45.9546,45.9634,22955.0
2020-02-12 10:35:00,52.51,52.52,52.4,52.43,42483.0,45.9634,45.9721,45.8671,45.8934,42483.0
2020-02-12 10:40:00,52.43,52.48,52.4,52.46,31777.0,45.8934,45.9371,45.8671,45.9196,31777.0
2020-02-12 10:45:00,52.46,52.53,52.46,52.5,17210.0,45.9196,45.9809,45.9196,45.9546,17210.0
2020-02-12 10:50:00,52.51,52.51,52.47,52.51,15356.0,45.9634,45.9634,45.9284,45.9634,15356.0
2020-02-12 10:55:00,52.52,52.53,52.48,52.5,39371.0,45.9721,45.9809,45.9371,45.9546,39371.0
2020-02-12 11:00:00,52.5,52.51,52.48,52.5,20661.0,45.9546,45.9634,45.9371,45.9546,20661.0
2020-02-12 11:05:00,52.51,52.52,52.47,52.51,29617.0,45.9634,45.9721,45.9284,45.9634,29617.0
2020-02-12 11:10:00,52.51,52.61,52.5,52.58,23582.0,45.9634,46.0509,45.9546,46.0247,23582.0
2020-02-12 11:15:00,52.58,52.68,52.57,52.65,27997.0,46.0247,46.1122,46.0159,46.0859,27997.0
2020-02-12 11:20:00,52.66,52.76,52.66,52.76,62038.0,46.0947,46.1822,46.0947,46.1822,62038.0
2020-02-12 11:25:00,52.77,52.78,52.73,52.77,22424.0,46.191,46.1997,46.156,46.191,22424.0
2020-02-12 11:30:00,52.77,52.78,52.69,52.73,36793.0,46.191,46.1997,46.121,46.156,36793.0
2020-02-12 11:35:00,52.74,52.76,52.67,52.68,36313.0,46.1647,46.1822,46.1034,46.1122,36313.0
2020-02-12 11:40:00,52.68,52.68,52.61,52.62,9110.0,46.1122,46.1122,46.0509,46.0597,9110.0
2020-02-12 11:45:00,52.62,52.67,52.61,52.64,18356.0,46.0597,46.1034,46.0509,46.0772,18356.0
2020-02-12 11:50:00,52.65,52.67,52.64,52.66,10585.0,46.0859,46.1034,46.0772,46.0947,10585.0
2020-02-12 11:55:00,52.66,52.67,52.62,52.64,8000.0,46.0947,46.1034,46.0597,46.0772,8000.0
2020-02-12 12:00:00,52.64,52.64,52.58,52.61,13614.0,46.0772,46.0772,46.0247,46.0509,13614.0
2020-02-12 12:05:00,52.61,52.62,52.58,52.58,4625.0,46.0509,46.0597,46.0247,46.0247,4625.0
2020-02-12 12:10:00,52.58,52.6,52.56,52.6,14074.0,46.0247,46.0422,46.0072,46.0422,14074.0
2020-02-12 12:15:00,52.59,52.59,52.54,52.57,10965.0,46.0334,46.0334,45.9897,46.0159,10965.0
2020-02-12 12:20:00,52.57,52.59,52.56,52.59,5573.0,46.0159,46.0334,46.0072,46.0334,5573.0
2020-02-12 12:25:00,52.59,52.6,52.56,52.57,10313.0,46.0334,46.0422,46.0072,46.0159,10313.0
2020-02-12 12:30:00,52.57,52.6,52.55,52.59,11328.0,46.0159,46.0422,45.9984,46.0334,11328.0
2020-02-12 12:35:00,52.58,52.6,52.56,52.58,8966.0,46.0247,46.0422,46.0072,46.0247,8966.0
2020-02-12 12:40:00,52.58,52.6,52.56,52.59,9926.0,46.0247,46.0422,46.0072,46.0334,9926.0
2020-02-12 12:45:00,52.58,52.59,52.56,52.58,11269.0,46.0247,46.0334,46.0072,46.0247,11269.0
2020-02-12 12:50:00,52.57,52.57,52.51,52.51,15690.0,46.0159,46.0159,45.9634,45.9634,15690.0
2020-02-12 12:55:00,52.52,52.52,52.47,52.48,13325.0,45.9721,45.9721,45.9284,45.9371,13325.0
2020-02-12 13:00:00,52.48,52.48,52.43,52.44,8336.0,45.9371,45.9371,45.8934,45.9021,8336.0
2020-02-12 13:05:00,52.44,52.48,52.44,52.48,8986.0,45.9021,45.9371,45.9021,45.9371,8986.0
2020-02-12 13:10:00,52.47,52.47,52.44,52.45,11029.0,45.9284,45.9284,45.9021,45.9109,11029.0
2020-02-12 13:15:00,52.44,52.47,52.43,52.45,14273.0,45.9021,45.9284,45.8934,45.9109,14273.0
2020-02-12 13:20:00,52.45,52.45,52.43,52.44,8745.0,45.9109,45.9109,45.8934,45.9021,8745.0
2020-02-12 13:25:00,52.44,52.47,52.43,52.47,9728.0,45.9021,45.9284,45.8934,45.9284,9728.0
2020-02-12 13:30:00,52.47,52.47,52.43,52.46,15549.0,45.9284,45.9284,45.8934,45.9196,15549.0
2020-02-12 13:35:00,52.46,52.47,52.44,52.47,14128.0,45.9196,45.9284,45.9021,45.9284,14128.0
2020-02-12 13:40:00,52.47,52.47,52.45,52.46,7426.0,45.9284,45.9284,45.9109,45.9196,7426.0
2020-02-12 13:45:00,52.46,52.46,52.41,52.44,19712.0,45.9196,45.9196,45.8759,45.9021,19712.0
2020-02-12 13:50:00,52.44,52.5,52.43,52.49,22386.0,45.9021,45.9546,45.8934,45.9459,22386.0
2020-02-12 13:55:00,52.5,52.51,52.49,52.5,8343.0,45.9546,45.9634,45.9459,45.9546,8343.0
2020-02-12 14:00:00,52.49,52.53,52.49,52.53,14076.0,45.9459,45.9809,45.9459,45.9809,14076.0
2020-02-12 14:05:00,52.52,52.54,52.52,52.54,9596.0,45.9721,45.9897,45.9721,45.9897,9596.0
2020-02-12 14:10:00,52.54,52.56,52.53,52.54,13967.0,45.9897,46.0072,45.9809,45.9897,13967.0
2020-02-12 14:15:00,52.54,52.56,52.53,52.56,16962.0,45.9897,46.0072,45.9809,46.0072,16962.0
2020-02-12 14:20:00,52.55,52.58,52.55,52.57,11834.0,45.9984,46.0247,45.9984,46.0159,11834.0
2020-02-12 14:25:00,52.57,52.57,52.53,52.54,11317.0,46.0159,46.0159,45.9809,45.9897,11317.0
2020-02-12 14:30:00,52.53,52.55,52.52,52.54,14485.0,45.9809,45.9984,45.9721,45.9897,14485.0
2020-02-12 14:35:00,52.54,52.55,52.52,52.52,10151.0,45.9897,45.9984,45.9721,45.9721,10151.0
2020-02-12 14:40:00,52.52,52.52,52.48,52.5,10620.0,45.9721,45.9721,45.9371,45.9546,10620.0
2020-02-12 14:45:00,52.5,52.51,52.49,52.51,12281.0,45.9546,45.9634,45.9459,45.9634,12281.0
2020-02-12 14:50:00,52.51,52.54,52.5,52.5,13541.0,45.9634,45.9897,45.9546,45.9546,13541.0
2020-02-12 14:55:00,52.5,52.51,52.48,52.48,12891.0,45.9546,45.9634,45.9371,45.9371,12891.0
2020-02-12 15:00:00,52.48,52.52,52.46,52.51,48552.0,45.9371,45.9721,45.9196,45.9634,48552.0
2020-02-12 15:05:00,52.5,52.53,52.48,52.49,12150.0,45.9546,45.9809,45.9371,45.9459,12150.0
2020-02-12 15:10:00,52.5,52.5,52.45,52.48,19980.0,45.9546,45.9546,45.9109,45.9371,19980.0
2020-02-12 15:15:00,52.48,52.49,52.45,52.46,15096.0,45.9371,45.9459,45.9109,45.9196,15096.0
2020-02-12 15:20:00,52.46,52.52,52.46,52.51,19587.0,45.9196,45.9721,45.9196,45.9634,19587.0
2020-02-12 15:25:00,52.52,52.52,52.49,52.5,19008.0,45.9721,45.9721,45.9459,45.9546,19008.0
2020-02-12 15:30:00,52.51,52.54,52.49,52.51,29006.0,45.9634,45.9897,45.9459,45.9634,29006.0
2020-02-12 15:35:00,52.51,52.55,52.51,52.52,15364.0,45.9634,45.9984,45.9634,45.9721,15364.0
2020-02-12 15:40:00,52.52,52.53,52.47,52.49,43043.0,45.9721,45.9809,45.9284,45.9459,43043.0
2020-02-12 15:45:00,52.48,52.49,52.44,52.46,30414.0,45.9371,45.9459,45.9021,45.9196,30414.0
2020-02-12 15:50:00,52.47,52.53,52.45,52.48,62018.0,45.9284,45.9809,45.9109,45.9371,62018.0
2020-02-12 15:55:00,52.48,52.48,52.38,52.39,142234.0,45.9371,45.9371,45.8496,45.8584,142234.0
2020-02-13 09:30:00,52.41,52.62,52.2,52.57,60808.0,45.8759,46.0597,45.692,46.0159,60808.0
2020-02-13 09:35:00,52.57,52.57,52.46,52.48,28148.0,46.0159,46.0159,45.9196,45.9371,28148.0
2020-02-13 09:40:00,52.48,52.54,52.41,52.54,18459.0,45.9371,45.9897,45.8759,45.9897,18459.0
2020-02-13 09:45:00,52.55,52.56,52.39,52.4,16556.0,45.9984,46.0072,45.8584,45.8671,16556.0
2020-02-13 09:50:00,52.41,52.49,52.41,52.46,17401.0,45.8759,45.9459,45.8759,45.9196,17401.0
2020-02-13 09:55:00,52.46,52.47,52.27,52.28,25025.0,45.9196,45.9284,45.7533,45.7621,25025.0
2020-02-13 10:00:00,52.28,52.28,52.12,52.13,36950.0,45.7621,45.7621,45.622,45.6308,36950.0
2020-02-13 10:05:00,52.13,52.27,52.13,52.25,16675.0,45.6308,45.7533,45.6308,45.7358,16675.0
2020-02-13 10:10:00,52.25,52.3,52.24,52.28,23212.0,45.7358,45.7796,45.7271,45.7621,23212.0
2020-02-13 10:15:00,52.28,52.29,52.21,52.25,10105.0,45.7621,45.7708,45.7008,45.7358,10105.0
2020-02-13 10:20:00,52.24,52.25,52.18,52.19,14493.0,45.7271,45.7358,45.6745,45.6833,14493.0
2020-02-13 10:25:00,52.19,52.22,52.16,52.21,15803.0,45.6833,45.7096,45.657,45.7008,15803.0
2020-02-13 10:30:00,52.21,52.23,52.16,52.18,14848.0,45.7008,45.7183,45.657,45.6745,14848.0
2020-02-13 10:35:00,52.17,52.2,52.15,52.18,14311.0,45.6658,45.692,45.6483,45.6745,14311.0
2020-02-13 10:40:00,52.17,52.26,52.17,52.25,11731.0,45.6658,45.7446,45.6658,45.7358,11731.0
2020-02-13 10:45:00,52.24,52.31,52.24,52.3,12833.0,45.7271,45.7883,45.7271,45.7796,12833.0
2020-02-13 10:50:00,52.3,52.32,52.27,52.32,14936.0,45.7796,45.7971,45.7533,45.7971,14936.0
2020-02-13 10:55:00,52.32,52.34,52.3,52.32,10586.0,45.7971,45.8146,45.7796,45.7971,10586.0
2020-02-13 11:00:00,52.33,52.34,52.3,52.33,11991.0,45.8058,45.8146,45.7796,45.8058,11991.0
2020-02-13 11:05:00,52.34,52.36,52.32,52.34,10583.0,45.8146,45.8321,45.7971,45.8146,10583.0
2020-02-13 11:10:00,52.33,52.34,52.29,52.31,16578.0,45.8058,45.8146,45.7708,45.7883,16578.0
2020-02-13 11:15:00,52.31,52.32,52.27,52.3,13589.0,45.7883,45.7971,45.7533,45.7796,13589.0
2020-02-13 11:20:00,52.3,52.33,52.29,52.31,13837.0,45.7796,45.8058,45.7708,45.7883,13837.0
2020-02-13 11:25:00,52.3,52.33,52.29,52.3,18604.0,45.7796,45.8058,45.7708,45.7796,18604.0
2020-02-13 11:30:00,52.29,52.29,52.25,52.26,14086.0,45.7708,45.7708,45.7358,45.7446,14086.0
2020-02-13 11:35:00,52.26,52.27,52.2,52.22,24761.0,45.7446,45.7533,45.692,45.7096,24761.0
2020-02-13 11:40:00,52.22,52.26,52.21,52.22,16529.0,45.7096,45.7446,45.7008,45.7096,16529.0
2020-02-13 11:45:00,52.21,52.26,52.21,52.26,15193.0,45.7008,45.7446,45.7008,45.7446,15193.0
2020-02-13 11:50:00,52.26,52.26,52.23,52.23,10669.0,45.7446,45.7446,45.7183,45.7183,10669.0
2020-02-13 11:55:00,52.23,52.3,52.23,52.29,47310.0,45.7183,45.7796,45.7183,45.7708,47310.0
2020-02-13 12:00:00,52.3,52.34,52.3,52.33,11916.0,45.7796,45.8146,45.7796,45.8058,11916.0
2020-02-13 12:05:00,52.33,52.4,52.31,52.4,7434.0,45.8058,45.8671,45.7883,45.8671,7434.0
2020-02-13 12:10:00,52.4,52.41,52.39,52.39,8807.0,45.8671,45.8759,45.8584,45.8584,8807.0
2020-02-13 12:15:00,52.4,52.43,52.4,52.41,11051.0,45.8671,45.8934,45.8671,45.8759,11051.0
2020-02-13 12:20:00,52.41,52.46,52.4,52.45,10065.0,45.8759,45.9196,45.8671,45.9109,10065.0
2020-02-13 12:25:00,52.45,52.46,52.41,52.45,11198.0,45.9109,45.9196,45.8759,45.9109,11198.0
2020-02-13 12:30:00,52.45,52.45,52.44,52.45,6610.0,45.9109,45.9109,45.9021,45.9109,6610.0
2020-02-13 12:35:00,52.45,52.46,52.43,52.44,12504.0,45.9109,45.9196,45.8934,45.9021,12504.0
2020-02-13 12:40:00,52.44,52.47,52.44,52.47,6326.0,45.9021,45.9284,45.9021,45.9284,6326.0
2020-02-13 12:45:00,52.46,52.53,52.46,52.53,13689.0,45.9196,45.9809,45.9196,45.9809,13689.0
2020-02-13 12:50:00,52.53,52.59,52.53,52.57,7214.0,45.9809,46.0334,45.9809,46.0159,7214.0
2020-02-13 12:55:00,52.56,52.57,52.5,52.5,8129.0,46.0072,46.0159,45.9546,45.9546,8129.0
2020-02-13 13:00:00,52.5,52.55,52.5,52.53,13345.0,45.9546,45.9984,45.9546,45.9809,13345.0
2020-02-13 13:05:00,52.53,52.54,52.5,52.51,7352.0,45.9809,45.9897,45.9546,45.9634,7352.0
2020-02-13 13:10:00,52.51,52.54,52.5,52.5,9044.0,45.9634,45.9897,45.9546,45.9546,9044.0
2020-02-13 13:15:00,52.5,52.51,52.48,52.51,9430.0,45.9546,45.9634,45.9371,45.9634,9430.0
2020-02-13 13:20:00,52.51,52.54,52.5,52.54,8949.0,45.9634,45.9897,45.9546,45.9897,8949.0
2020-02-13 13:25:00,52.54,52.54,52.51,52.53,11338.0,45.9897,45.9897,45.9634,45.9809,11338.0
2020-02-13 13:30:00,52.53,52.54,52.51,52.54,8664.0,45.9809,45.9897,45.9634,45.9897,8664.0
2020-02-13 13:35:00,52.54,52.54,52.52,52.53,86418.0,45.9897,45.9897,45.9721,45.9809,86418.0
2020-02-13 13:40:00,52.53,52.58,52.52,52.57,15782.0,45.9809,46.0247,45.9721,46.0159,15782.0
2020-02-13 13:45:00,52.58,52.58,52.56,52.57,13013.0,46.0247,46.0247,46.0072,46.0159,13013.0
2020-02-13 13:50:00,52.57,52.58,52.53,52.53,10407.0,46.0159,46.0247,45.9809,45.9809,10407.0
2020-02-13 13:55:00,52.54,52.56,52.53,52.55,13967.0,45.9897,46.0072,45.9809,45.9984,13967.0
2020-02-13 14:00:00,52.55,52.6,52.53,52.58,16249.0,45.9984,46.0422,45.9809,46.0247,16249.0
2020-02-13 14:05:00,52.58,52.59,52.54,52.54,11330.0,46.0247,46.0334,45.9897,45.9897,11330.0
2020-02-13 14:10:00,52.54,52.56,52.53,52.56,12952.0,45.9897,46.0072,45.9809,46.0072,12952.0
2020-02-13 14:15:00,52.57,52.58,52.53,52.55,12687.0,46.0159,46.0247,45.9809,45.9984,12687.0
2020-02-13 14:20:00,52.55,52.58,52.54,52.58,11075.0,45.9984,46.0247,45.9897,46.0247,11075.0
2020-02-13 14:25:00,52.57,52.58,52.53,52.55,13779.0,46.0159,46.0247,45.9809,45.9984,13779.0
2020-02-13 14:30:00,52.55,52.55,52.52,52.55,11695.0,45.9984,45.9984,45.9721,45.9984,11695.0
2020-02-13 14:35:00,52.54,52.57,52.52,52.56,13250.0,45.9897,46.0159,45.9721,46.0072,13250.0
2020-02-13 14:40:00,52.56,52.57,52.55,52.57,13270.0,46.0072,46.0159,45.9984,46.0159,13270.0
2020-02-13 14:45:00,52.57,52.59,52.54,52.58,13457.0,46.0159,46.0334,45.9897,46.0247,13457.0
2020-02-13 14:50:00,52.59,52.62,52.58,52.59,17993.0,46.0334,46.0597,46.0247,46.0334,17993.0
2020-02-13 14:55:00,52.59,52.6,52.56,52.57,13268.0,46.0334,46.0422,46.0072,46.0159,13268.0
2020-02-13 15:00:00,52.57,52.61,52.53,52.54,31396.0,46.0159,46.0509,45.9809,45.9897,31396.0
2020-02-13 15:05:00,52.54,52.58,52.54,52.57,11970.0,45.9897,46.0247,45.9897,46.0159,11970.0
2020-02-13 15:10:00,52.57,52.59,52.54,52.57,13789.0,46.0159,46.0334,45.9897,46.0159,13789.0
2020-02-13 15:15:00,52.57,52.6,52.56,52.59,13786.0,46.0159,46.0422,46.0072,46.0334,13786.0
2020-02-13 15:20:00,52.59,52.63,52.57,52.63,19798.0,46.0334,46.0684,46.0159,46.0684,19798.0
2020-02-13 15:25:00,52.63,52.66,52.58,52.61,33508.0,46.0684,46.0947,46.0247,46.0509,33508.0
2020-02-13 15:30:00,52.61,52.61,52.49,52.52,26119.0,46.0509,46.0509,45.9459,45.9721,26119.0
2020-02-13 15:35:00,52.52,52.52,52.48,52.48,20288.0,45.9721,45.9721,45.9371,45.9371,20288.0
2020-02-13 15:40:00,52.48,52.51,52.4,52.43,94491.0,45.9371,45.9634,45.8671,45.8934,94491.0
2020-02-13 15:45:00,52.42,52.5,52.39,52.5,46679.0,45.8846,45.9546,45.8584,45.9546,46679.0
2020-02-13 15:50:00,52.49,52.51,52.44,52.45,71120.0,45.9459,45.9634,45.9021,45.9109,71120.0
2020-02-13 15:55:00,52.44,52.48,52.41,52.47,156196.0,45.9021,45.9371,45.8759,45.9284,156196.0
2020-02-14 09:30:00,52.5,52.57,52.42,52.53,54049.0,45.9546,46.0159,45.8846,45.9809,54049.0
2020-02-14 09:35:00,52.51,52.57,52.5,52.55,15764.0,45.9634,46.0159,45.9546,45.9984,15764.0
2020-02-14 09:40:00,52.55,52.6,52.51,52.52,21292.0,45.9984,46.0422,45.9634,45.9721,21292.0
2020-02-14 09:45:00,52.53,52.57,52.48,52.5,10456.0,45.9809,46.0159,45.9371,45.9546,10456.0
2020-02-14 09:50:00,52.51,52.6,52.49,52.58,10089.0,45.9634,46.0422,45.9459,46.0247,10089.0
2020-02-14 09:55:00,52.58,52.59,52.51,52.53,7420.0,46.0247,46.0334,45.9634,45.9809,7420.0
2020-02-14 10:00:00,52.54,52.59,52.5,52.56,20424.0,45.9897,46.0334,45.9546,46.0072,20424.0
2020-02-14 10:05:00,52.56,52.62,52.55,52.62,9198.0,46.0072,46.0597,45.9984,46.0597,9198.0
2020-02-14 10:10:00,52.61,52.63,52.54,52.57,13247.0,46.0509,46.0684,45.9897,46.0159,13247.0
2020-02-14 10:15:00,52.57,52.65,52.57,52.65,31260.0,46.0159,46.0859,46.0159,46.0859,31260.0
2020-02-14 10:20:00,52.66,52.68,52.63,52.63,5821.0,46.0947,46.1122,46.0684,46.0684,5821.0
2020-02-14 10:25:00,52.62,52.62,52.58,52.59,9865.0,46.0597,46.0597,46.0247,46.0334,9865.0
2020-02-14 10:30:00,52.58,52.62,52.57,52.58,10491.0,46.0247,46.0597,46.0159,46.0247,10491.0
2020-02-14 10:35:00,52.58,52.61,52.57,52.58,9914.0,46.0247,46.0509,46.0159,46.0247,9914.0
2020-02-14 10:40:00,52.57,52.61,52.56,52.58,10951.0,46.0159,46.0509,46.0072,46.0247,10951.0
2020-02-14 10:45:00,52.58,52.6,52.57,52.57,5314.0,46.0247,46.0422,46.0159,46.0159,5314.0
2020-02-14 10:50:00,52.56,52.61,52.55,52.6,8214.0,46.0072,46.0509,45.9984,46.0422,8214.0
2020-02-14 10:55:00,52.61,52.67,52.61,52.64,12304.0,46.0509,46.1034,46.0509,46.0772,12304.0
2020-02-14 11:00:00,52.63,52.64,52.61,52.64,5614.0,46.0684,46.0772,46.0509,46.0772,5614.0
2020-02-14 11:05:00,52.64,52.66,52.62,52.66,7094.0,46.0772,46.0947,46.0597,46.0947,7094.0
2020-02-14 11:10:00,52.66,52.7,52.65,52.69,5918.0,46.0947,46.1297,46.0859,46.121,5918.0
2020-02-14 11:15:00,52.69,52.74,52.67,52.72,12230.0,46.121,46.1647,46.1034,46.1472,12230.0
2020-02-14 11:20:00,52.72,52.72,52.69,52.7,10687.0,46.1472,46.1472,46.121,46.1297,10687.0
2020-02-14 11:25:00,52.7,52.71,52.68,52.68,7179.0,46.1297,46.1385,46.1122,46.1122,7179.0
2020-02-14 11:30:00,52.68,52.72,52.67,52.71,4468.0,46.1122,46.1472,46.1034,46.1385,4468.0
2020-02-14 11:35:00,52.7,52.72,52.7,52.71,3609.0,46.1297,46.1472,46.1297,46.1385,3609.0
2020-02-14 11:40:00,52.71,52.76,52.71,52.75,8233.0,46.1385,46.1822,46.1385,46.1735,8233.0
2020-02-14 11:45:00,52.75,52.78,52.74,52.75,8093.0,46.1735,46.1997,46.1647,46.1735,8093.0
2020-02-14 11:50:00,52.75,52.75,52.73,52.74,6648.0,46.1735,46.1735,46.156,46.1647,6648.0
2020-02-14 11:55:00,52.75,52.75,52.72,52.73,11479.0,46.1735,46.1735,46.1472,46.156,11479.0
2020-02-14 12:00:00,52.74,52.74,52.7,52.72,10706.0,46.1647,46.1647,46.1297,46.1472,10706.0
2020-02-14 12:05:00,52.72,52.75,52.72,52.75,11681.0,46.1472,46.1735,46.1472,46.1735,11681.0
2020-02-14 12:10:00,52.74,52.81,52.74,52.8,11884.0,46.1647,46.226,46.1647,46.2172,11884.0
2020-02-14 12:15:00,52.8,52.82,52.78,52.82,8218.0,46.2172,46.2347,46.1997,46.2347,8218.0
2020-02-14 12:20:00,52.82,52.82,52.76,52.76,13143.0,46.2347,46.2347,46.1822,46.1822,13143.0
2020-02-14 12:25:00,52.77,52.78,52.76,52.78,6973.0,46.191,46.1997,46.1822,46.1997,6973.0
2020-02-14 12:30:00,52.78,52.78,52.76,52.76,6503.0,46.1997,46.1997,46.1822,46.1822,6503.0
2020-02-14 12:35:00,52.77,52.77,52.74,52.76,10628.0,46.191,46.191,46.1647,46.1822,10628.0
2020-02-14 12:40:00,52.76,52.77,52.73,52.75,14392.0,46.1822,46.191,46.156,46.1735,14392.0
2020-02-14 12:45:00,52.75,52.76,52.73,52.76,7252.0,46.1735,46.1822,46.156,46.1822,7252.0
2020-02-14 12:50:00,52.76,52.76,52.7,52.7,14465.0,46.1822,46.1822,46.1297,46.1297,14465.0
2020-02-14 12:55:00,52.71,52.71,52.68,52.7,11172.0,46.1385,46.1385,46.1122,46.1297,11172.0
2020-02-14 13:00:00,52.7,52.71,52.67,52.68,18649.0,46.1297,46.1385,46.1034,46.1122,18649.0
2020-02-14 13:05:00,52.68,52.69,52.58,52.59,20578.0,46.1122,46.121,46.0247,46.0334,20578.0
2020-02-14 13:10:00,52.59,52.62,52.58,52.61,9632.0,46.0334,46.0597,46.0247,46.0509,9632.0
2020-02-14 13:15:00,52.6,52.61,52.55,52.55,17778.0,46.0422,46.0509,45.9984,45.9984,17778.0
2020-02-14 13:20:00,52.55,52.58,52.55,52.58,7657.0,45.9984,46.0247,45.9984,46.0247,7657.0
2020-02-14 13:25:00,52.59,52.62,52.57,52.61,7164.0,46.0334,46.0597,46.0159,46.0509,7164.0
2020-02-14 13:30:00,52.61,52.63,52.59,52.63,8206.0,46.0509,46.0684,46.0334,46.0684,8206.0
2020-02-14 13:35:00,52.62,52.62,52.59,52.6,8077.0,46.0597,46.0597,46.0334,46.0422,8077.0
2020-02-14 13:40:00,52.59,52.6,52.58,52.59,7839.0,46.0334,46.0422,46.0247,46.0334,7839.0
2020-02-14 13:45:00,52.58,52.58,52.55,52.55,9526.0,46.0247,46.0247,45.9984,45.9984,9526.0
2020-02-14 13:50:00,52.55,52.57,52.53,52.54,13277.0,45.9984,46.0159,45.9809,45.9897,13277.0
2020-02-14 13:55:00,52.55,52.57,52.49,52.49,22286.0,45.9984,46.0159,45.9459,45.9459,22286.0
2020-02-14 14:00:00,52.5,52.52,52.49,52.5,23239.0,45.9546,45.9721,45.9459,45.9546,23239.0
2020-02-14 14:05:00,52.51,52.54,52.5,52.54,13197.0,45.9634,45.9897,45.9546,45.9897,13197.0
2020-02-14 14:10:00,52.54,52.55,52.48,52.49,13793.0,45.9897,45.9984,45.9371,45.9459,13793.0
2020-02-14 14:15:00,52.48,52.49,52.4,52.44,25142.0,45.9371,45.9459,45.8671,45.9021,25142.0
2020-02-14 14:20:00,52.43,52.5,52.43,52.5,12341.0,45.8934,45.9546,45.8934,45.9546,12341.0
2020-02-14 14:25:00,52.5,52.53,52.49,52.51,13050.0,45.9546,45.9809,45.9459,45.9634,13050.0
2020-02-14 14:30:00,52.5,52.54,52.49,52.53,22526.0,45.9546,45.9897,45.9459,45.9809,22526.0
2020-02-14 14:35:00,52.52,52.57,52.52,52.54,17131.0,45.9721,46.0159,45.9721,45.9897,17131.0
2020-02-14 14:40:00,52.54,52.54,52.5,52.53,28881.0,45.9897,45.9897,45.9546,45.9809,28881.0
2020-02-14 14:45:00,52.52,52.53,52.48,52.48,16354.0,45.9721,45.9809,45.9371,45.9371,16354.0
2020-02-14 14:50:00,52.48,52.48,52.46,52.47,18842.0,45.9371,45.9371,45.9196,45.9284,18842.0
2020-02-14 14:55:00,52.48,52.49,52.46,52.48,15745.0,45.9371,45.9459,45.9196,45.9371,15745.0
2020-02-14 15:00:00,52.48,52.51,52.47,52.51,22518.0,45.9371,45.9634,45.9284,45.9634,22518.0
2020-02-14 15:05:00,52.5,52.52,52.47,52.52,15516.0,45.9546,45.9721,45.9284,45.9721,15516.0
2020-02-14 15:10:00,52.51,52.53,52.47,52.5,22181.0,45.9634,45.9809,45.9284,45.9546,22181.0
2020-02-14 15:15:00,52.5,52.52,52.48,52.52,15705.0,45.9546,45.9721,45.9371,45.9721,15705.0
2020-02-14 15:20:00,52.52,52.57,52.5,52.56,17902.0,45.9721,46.0159,45.9546,46.0072,17902.0
2020-02-14 15:25:00,52.56,52.59,52.55,52.56,23924.0,46.0072,46.0334,45.9984,46.0072,23924.0
2020-02-14 15:30:00,52.56,52.64,52.56,52.64,23110.0,46.0072,46.0772,46.0072,46.0772,23110.0
2020-02-14 15:35:00,52.64,52.67,52.63,52.66,21130.0,46.0772,46.1034,46.0684,46.0947,21130.0
2020-02-14 15:40:00,52.66,52.68,52.64,52.68,23278.0,46.0947,46.1122,46.0772,46.1122,23278.0
2020-02-14 15:45:00,52.68,52.74,52.68,52.73,33710.0,46.1122,46.1647,46.1122,46.156,33710.0
2020-02-14 15:50:00,52.74,52.78,52.72,52.75,58716.0,46.1647,46.1997,46.1472,46.1735,58716.0
2020-02-14 15:55:00,52.74,52.82,52.73,52.81,183453.0,46.1647,46.2347,46.156,46.226,183453.0
2020-02-18 09:30:00,52.4,52.49,52.29,52.44,64783.0,46.1147,46.1939,46.0179,46.1499,64783.0
2020-02-18 09:35:00,52.45,52.5,52.31,52.35,12950.0,46.1587,46.2027,46.0355,46.0707,12950.0
2020-02-18 09:40:00,52.35,52.43,52.34,52.38,24083.0,46.0707,46.1411,46.0619,46.0971,24083.0
2020-02-18 09:45:00,52.38,52.44,52.35,52.35,22033.0,46.0971,46.1499,46.0707,46.0707,22033.0
2020-02-18 09:50:00,52.35,52.38,52.29,52.32,21674.0,46.0707,46.0971,46.0179,46.0443,21674.0
2020-02-18 09:55:00,52.33,52.37,52.22,52.22,12928.0,46.0531,46.0883,45.9562,45.9562,12928.0
2020-02-18 10:00:00,52.22,52.23,52.17,52.17,13779.0,45.9562,45.965,45.9122,45.9122,13779.0
2020-02-18 10:05:00,52.17,52.2,52.13,52.19,17130.0,45.9122,45.9386,45.877,45.9298,17130.0
2020-02-18 10:10:00,52.19,52.22,52.17,52.21,17165.0,45.9298,45.9562,45.9122,45.9474,17165.0
2020-02-18 10:15:00,52.23,52.26,52.15,52.18,24927.0,45.965,45.9915,45.8946,45.921,24927.0
2020-02-18 10:20:00,52.18,52.2,52.15,52.18,11980.0,45.921,45.9386,45.8946,45.921,11980.0
2020-02-18 10:25:00,52.15,52.17,52.08,52.08,16175.0,45.8946,45.9122,45.833,45.833,16175.0
2020-02-18 10:30:00,52.07,52.14,52.07,52.11,8874.0,45.8242,45.8858,45.8242,45.8594,8874.0
2020-02-18 10:35:00,52.1,52.14,52.09,52.13,12271.0,45.8506,45.8858,45.8418,45.877,12271.0
2020-02-18 10:40:00,52.12,52.14,52.06,52.08,15058.0,45.8682,45.8858,45.8154,45.833,15058.0
2020-02-18 10:45:00,52.08,52.12,52.08,52.09,10414.0,45.833,45.8682,45.833,45.8418,10414.0
2020-02-18 10:50:00,52.09,52.09,52.05,52.06,8199.0,45.8418,45.8418,45.8066,45.8154,8199.0
2020-02-18 10:55:00,52.05,52.06,51.98,51.98,12985.0,45.8066,45.8154,45.745,45.745,12985.0
2020-02-18 11:00:00,51.99,52.02,51.98,51.98,10421.0,45.7538,45.7802,45.745,45.745,10421.0
2020-02-18 11:05:00,51.98,52.0,51.96,51.98,13405.0,45.745,45.7626,45.7274,45.745,13405.0
2020-02-18 11:10:00,51.98,51.99,51.94,51.94,9069.0,45.745,45.7538,45.7098,45.7098,9069.0
2020-02-18 11:15:00,51.94,51.97,51.91,51.92,10309.0,45.7098,45.7362,45.6834,45.6922,10309.0
2020-02-18 11:20:00,51.91,51.93,51.86,51.86,10137.0,45.6834,45.701,45.6394,45.6394,10137.0
2020-02-18 11:25:00,51.86,51.86,51.78,51.83,10676.0,45.6394,45.6394,45.569,45.613,10676.0
2020-02-18 11:30:00,51.83,51.85,51.82,51.84,6155.0,45.613,45.6306,45.6042,45.6218,6155.0
2020-02-18 11:35:00,51.85,51.87,51.82,51.83,8018.0,45.6306,45.6482,45.6042,45.613,8018.0
2020-02-18 11:40:00,51.83,51.85,51.75,51.76,35175.0,45.613,45.6306,45.5426,45.5514,35175.0
2020-02-18 11:45:00,51.76,51.78,51.74,51.76,15303.0,45.5514,45.569,45.5338,45.5514,15303.0
2020-02-18 11:50:00,51.76,51.83,51.76,51.8,15657.0,45.5514,45.613,45.5514,45.5866,15657.0
2020-02-18 11:55:00,51.8,51.8,51.75,51.75,12603.0,45.5866,45.5866,45.5426,45.5426,12603.0
2020-02-18 12:00:00,51.76,51.8,51.76,51.79,13535.0,45.5514,45.5866,45.5514,45.5778,13535.0
2020-02-18 12:05:00,51.79,51.81,51.78,51.79,11610.0,45.5778,45.5954,45.569,45.5778,11610.0
2020-02-18 12:10:00,51.79,51.81,51.78,51.8,18076.0,45.5778,45.5954,45.569,45.5866,18076.0
2020-02-18 12:15:00,51.8,51.81,51.77,51.78,19175.0,45.5866,45.5954,45.5602,45.569,19175.0
2020-02-18 12:20:00,51.77,51.83,51.77,51.81,14741.0,45.5602,45.613,45.5602,45.5954,14741.0
2020-02-18 12:25:00,51.8,51.81,51.77,51.79,14723.0,45.5866,45.5954,45.5602,45.5778,14723.0
2020-02-18 12:30:00,51.79,51.84,51.78,51.83,13905.0,45.5778,45.6218,45.569,45.613,13905.0
2020-02-18 12:35:00,51.83,51.83,51.79,51.81,17231.0,45.613,45.613,45.5778,45.5954,17231.0
2020-02-18 12:40:00,51.8,51.82,51.8,51.8,10465.0,45.5866,45.6042,45.5866,45.5866,10465.0
2020-02-18 12:45:00,51.8,51.81,51.77,51.79,16333.0,45.5866,45.5954,45.5602,45.5778,16333.0
2020-02-18 12:50:00,51.79,51.82,51.77,51.82,12038.0,45.5778,45.6042,45.5602,45.6042,12038.0
2020-02-18 12:55:00,51.82,51.82,51.79,51.8,7900.0,45.6042,45.6042,45.5778,45.5866,7900.0
2020-02-18 13:00:00,51.8,51.86,51.8,51.83,12125.0,45.5866,45.6394,45.5866,45.613,12125.0
2020-02-18 13:05:00,51.82,51.87,51.82,51.87,8578.0,45.6042,45.6482,45.6042,45.6482,8578.0
2020-02-18 13:10:00,51.86,51.86,51.83,51.83,13872.0,45.6394,45.6394,45.613,45.613,13872.0
2020-02-18 13:15:00,51.83,51.86,51.82,51.86,8152.0,45.613,45.6394,45.6042,45.6394,8152.0
2020-02-18 13:20:00,51.87,51.9,51.85,51.9,11181.0,45.6482,45.6746,45.6306,45.6746,11181.0
2020-02-18 13:25:00,51.9,51.91,51.87,51.89,6680.0,45.6746,45.6834,45.6482,45.6658,6680.0
2020-02-18 13:30:00,51.89,51.91,51.87,51.88,12758.0,45.6658,45.6834,45.6482,45.657,12758.0
2020-02-18 13:35:00,51.88,51.88,51.86,51.87,7233.0,45.657,45.657,45.6394,45.6482,7233.0
2020-02-18 13:40:00,51.87,51.89,51.86,51.87,9944.0,45.6482,45.6658,45.6394,45.6482,9944.0
2020-02-18 13:45:00,51.87,51.89,51.86,51.89,9348.0,45.6482,45.6658,45.6394,45.6658,9348.0
2020-02-18 13:50:00,51.89,51.9,51.87,51.87,5580.0,45.6658,45.6746,45.6482,45.6482,5580.0
2020-02-18 13:55:00,51.88,51.9,51.87,51.9,9482.0,45.657,45.6746,45.6482,45.6746,9482.0
2020-02-18 14:00:00,51.91,51.92,51.9,51.91,9890.0,45.6834,45.6922,45.6746,45.6834,9890.0
2020-02-18 14:05:00,51.9,51.93,51.89,51.89,7280.0,45.6746,45.701,45.6658,45.6658,7280.0
2020-02-18 14:10:00,51.89,51.89,51.85,51.86,8191.0,45.6658,45.6658,45.6306,45.6394,8191.0
2020-02-18 14:15:00,51.86,51.9,51.85,51.9,9526.0,45.6394,45.6746,45.6306,45.6746,9526.0
2020-02-18 14:20:00,51.9,51.95,51.88,51.95,7284.0,45.6746,45.7186,45.657,45.7186,7284.0
2020-02-18 14:25:00,51.96,51.99,51.96,51.97,14319.0,45.7274,45.7538,45.7274,45.7362,14319.0
2020-02-18 14:30:00,51.97,51.97,51.93,51.96,8937.0,45.7362,45.7362,45.701,45.7274,8937.0
2020-02-18 14:35:00,51.97,51.98,51.92,51.94,9490.0,45.7362,45.745,45.6922,45.7098,9490.0
2020-02-18 14:40:00,51.94,51.97,51.93,51.96,12322.0,45.7098,45.7362,45.701,45.7274,12322.0
2020-02-18 14:45:00,51.95,51.96,51.92,51.93,7371.0,45.7186,45.7274,45.6922,45.701,7371.0
2020-02-18 14:50:00,51.93,51.95,51.9,51.95,10104.0,45.701,45.7186,45.6746,45.7186,10104.0
2020-02-18 14:55:00,51.95,51.95,51.89,51.91,27655.0,45.7186,45.7186,45.6658,45.6834,27655.0
2020-02-18 15:00:00,51.91,51.92,51.89,51.92,23770.0,45.6834,45.6922,45.6658,45.6922,23770.0
2020-02-18 15:05:00,51.92,51.94,51.9,51.91,21102.0,45.6922,45.7098,45.6746,45.6834,21102.0
2020-02-18 15:10:00,51.91,51.99,51.9,51.99,22703.0,45.6834,45.7538,45.6746,45.7538,22703.0
2020-02-18 15:15:00,51.98,51.99,51.93,51.95,17691.0,45.745,45.7538,45.701,45.7186,17691.0
2020-02-18 15:20:00,51.94,51.96,51.93,51.96,7888.0,45.7098,45.7274,45.701,45.7274,7888.0
2020-02-18 15:25:00,51.96,51.96,51.9,51.94,20879.0,45.7274,45.7274,45.6746,45.7098,20879.0
2020-02-18 15:30:00,51.93,51.94,51.88,51.89,13403.0,45.701,45.7098,45.657,45.6658,13403.0
2020-02-18 15:35:00,51.89,51.9,51.86,51.86,17673.0,45.6658,45.6746,45.6394,45.6394,17673.0
2020-02-18 15:40:00,51.87,51.89,51.86,51.88,25929.0,45.6482,45.6658,45.6394,45.657,25929.0
2020-02-18 15:45:00,51.89,51.89,51.82,51.83,24360.0,45.6658,45.6658,45.6042,45.613,24360.0
2020-02-18 15:50:00,51.82,51.84,51.79,51.83,59914.0,45.6042,45.6218,45.5778,45.613,59914.0
2020-02-18 15:55:00,51.83,51.89,51.81,51.89,100459.0,45.613,45.6658,45.5954,45.6658,100459.0
2020-02-19 09:30:00,51.92,51.92,51.73,51.75,68303.0,45.6922,45.6922,45.525,45.5426,68303.0
2020-02-19 09:35:00,51.74,51.81,51.69,51.71,20470.0,45.5338,45.5954,45.4898,45.5074,20470.0
2020-02-19 09:40:00,51.72,51.85,51.7,51.78,17940.0,45.5162,45.6306,45.4986,45.569,17940.0
2020-02-19 09:45:00,51.78,51.81,51.69,51.76,21693.0,45.569,45.5954,45.4898,45.5514,21693.0
2020-02-19 09:50:00,51.77,51.79,51.73,51.74,20994.0,45.5602,45.5778,45.525,45.5338,20994.0
2020-02-19 09:55:00,51.74,51.74,51.65,51.67,22713.0,45.5338,45.5338,45.4546,45.4722,22713.0
2020-02-19 10:00:00,51.67,51.72,51.65,51.72,25791.0,45.4722,45.5162,45.4546,45.5162,25791.0
2020-02-19 10:05:00,51.72,51.79,51.71,51.79,14964.0,45.5162,45.5778,45.5074,45.5778,14964.0
2020-02-19 10:10:00,51.8,51.8,51.77,51.77,14014.0,45.5866,45.5866,45.5602,45.5602,14014.0
2020-02-19 10:15:00,51.77,51.8,51.76,51.8,10845.0,45.5602,45.5866,45.5514,45.5866,10845.0
2020-02-19 10:20:00,51.8,51.83,51.78,51.79,16889.0,45.5866,45.613,45.569,45.5778,16889.0
2020-02-19 10:25:00,51.79,51.81,51.75,51.78,16084.0,45.5778,45.5954,45.5426,45.569,16084.0
2020-02-19 10:30:00,51.79,51.82,51.78,51.81,9572.0,45.5778,45.6042,45.569,45.5954,9572.0
2020-02-19 10:35:00,51.81,51.85,51.81,51.82,20754.0,45.5954,45.6306,45.5954,45.6042,20754.0
2020-02-19 10:40:00,51.82,51.86,51.81,51.86,8796.0,45.6042,45.6394,45.5954,45.6394,8796.0
2020-02-19 10:45:00,51.86,51.87,51.85,51.87,11788.0,45.6394,45.6482,45.6306,45.6482,11788.0
2020-02-19 10:50:00,51.86,51.9,51.86,51.89,13967.0,45.6394,45.6746,45.6394,45.6658,13967.0
2020-02-19 10:55:00,51.89,51.93,51.86,51.86,15116.0,45.6658,45.701,45.6394,45.6394,15116.0
2020-02-19 11:00:00,51.85,51.91,51.85,51.89,17736.0,45.6306,45.6834,45.6306,45.6658,17736.0
2020-02-19 11:05:00,51.89,51.91,51.89,51.9,8652.0,45.6658,45.6834,45.6658,45.6746,8652.0
2020-02-19 11:10:00,51.89,51.93,51.89,51.93,13853.0,45.6658,45.701,45.6658,45.701,13853.0
2020-02-19 11:15:00,51.93,51.93,51.87,51.89,19128.0,45.701,45.701,45.6482,45.6658,19128.0
2020-02-19 11:20:00,51.9,51.93,51.89,51.91,5961.0,45.6746,45.701,45.6658,45.6834,5961.0
2020-02-19 11:25:00,51.91,51.95,51.9,51.94,11268.0,45.6834,45.7186,45.6746,45.7098,11268.0
2020-02-19 11:30:00,51.94,51.94,51.9,51.92,13963.0,45.7098,45.7098,45.6746,45.6922,13963.0
2020-02-19 11:35:00,51.92,51.93,51.89,51.89,9658.0,45.6922,45.701,45.6658,45.6658,9658.0
2020-02-19 11:40:00,51.89,51.91,51.86,51.86,11296.0,45.6658,45.6834,45.6394,45.6394,11296.0
2020-02-19 11:45:00,51.87,51.91,51.87,51.9,10289.0,45.6482,45.6834,45.6482,45.6746,10289.0
2020-02-19 11:50:00,51.91,51.92,51.9,51.9,6295.0,45.6834,45.6922,45.6746,45.6746,6295.0
2020-02-19 11:55:00,51.9,51.92,51.9,51.91,7092.0,45.6746,45.6922,45.6746,45.6834,7092.0
2020-02-19 12:00:00,51.91,51.92,51.9,51.91,11719.0,45.6834,45.6922,45.6746,45.6834,11719.0
2020-02-19 12:05:00,51.91,51.92,51.89,51.9,14375.0,45.6834,45.6922,45.6658,45.6746,14375.0
2020-02-19 12:10:00,51.89,51.91,51.88,51.9,11250.0,45.6658,45.6834,45.657,45.6746,11250.0
2020-02-19 12:15:00,51.9,51.9,51.88,51.89,6615.0,45.6746,45.6746,45.657,45.6658,6615.0
2020-02-19 12:20:00,51.88,51.92,51.88,51.91,11170.0,45.657,45.6922,45.657,45.6834,11170.0
2020-02-19 12:25:00,51.92,51.92,51.86,51.87,10221.0,45.6922,45.6922,45.6394,45.6482,10221.0
2020-02-19 12:30:00,51.88,51.9,51.87,51.87,10923.0,45.657,45.6746,45.6482,45.6482,10923.0
2020-02-19 12:35:00,51.87,51.9,51.87,51.87,11622.0,45.6482,45.6746,45.6482,45.6482,11622.0
2020-02-19 12:40:00,51.87,51.9,51.86,51.86,9393.0,45.6482,45.6746,45.6394,45.6394,9393.0
2020-02-19 12:45:00,51.85,51.87,51.84,51.85,9471.0,45.6306,45.6482,45.6218,45.6306,9471.0
2020-02-19 12:50:00,51.85,51.87,51.81,51.81,14028.0,45.6306,45.6482,45.5954,45.5954,14028.0
2020-02-19 12:55:00,51.82,51.84,51.81,51.81,13468.0,45.6042,45.6218,45.5954,45.5954,13468.0
2020-02-19 13:00:00,51.82,51.83,51.8,51.82,8044.0,45.6042,45.613,45.5866,45.6042,8044.0
2020-02-19 13:05:00,51.82,51.83,51.8,51.8,21583.0,45.6042,45.613,45.5866,45.5866,21583.0
2020-02-19 13:10:00,51.8,51.83,51.8,51.82,16547.0,45.5866,45.613,45.5866,45.6042,16547.0
2020-02-19 13:15:00,51.82,51.84,51.81,51.81,12698.0,45.6042,45.6218,45.5954,45.5954,12698.0
2020-02-19 13:20:00,51.82,51.83,51.81,51.82,10355.0,45.6042,45.613,45.5954,45.6042,10355.0
2020-02-19 13:25:00,51.81,51.84,51.81,51.82,9507.0,45.5954,45.6218,45.5954,45.6042,9507.0
2020-02-19 13:30:00,51.83,51.83,51.8,51.8,18428.0,45.613,45.613,45.5866,45.5866,18428.0
2020-02-19 13:35:00,51.8,51.83,51.8,51.81,8301.0,45.5866,45.613,45.5866,45.5954,8301.0
2020-02-19 13:40:00,51.82,51.82,51.81,51.82,3844.0,45.6042,45.6042,45.5954,45.6042,3844.0
2020-02-19 13:45:00,51.82,51.83,51.81,51.82,13853.0,45.6042,45.613,45.5954,45.6042,13853.0
2020-02-19 13:50:00,51.81,51.83,51.77,51.78,29676.0,45.5954,45.613,45.5602,45.569,29676.0
2020-02-19 13:55:00,51.78,51.78,51.74,51.76,16528.0,45.569,45.569,45.5338,45.5514,16528.0
2020-02-19 14:00:00,51.74,51.75,51.7,51.7,15572.0,45.5338,45.5426,45.4986,45.4986,15572.0
2020-02-19 14:05:00,51.7,51.74,51.7,51.72,9618.0,45.4986,45.5338,45.4986,45.5162,9618.0
2020-02-19 14:10:00,51.71,51.72,51.68,51.7,11269.0,45.5074,45.5162,45.481,45.4986,11269.0
2020-02-19 14:15:00,51.71,51.74,51.7,51.72,6360.0,45.5074,45.5338,45.4986,45.5162,6360.0
2020-02-19 14:20:00,51.72,51.74,51.71,51.72,14256.0,45.5162,45.5338,45.5074,45.5162,14256.0
2020-02-19 14:25:00,51.73,51.75,51.71,51.75,7327.0,45.525,45.5426,45.5074,45.5426,7327.0
2020-02-19 14:30:00,51.75,51.75,51.72,51.72,7297.0,45.5426,45.5426,45.5162,45.5162,7297.0
2020-02-19 14:35:00,51.73,51.75,51.72,51.74,10267.0,45.525,45.5426,45.5162,45.5338,10267.0
2020-02-19 14:40:00,51.74,51.78,51.74,51.77,15503.0,45.5338,45.569,45.5338,45.5602,15503.0
2020-02-19 14:45:00,51.77,51.79,51.76,51.77,14957.0,45.5602,45.5778,45.5514,45.5602,14957.0
2020-02-19 14:50:00,51.78,51.78,51.71,51.71,10667.0,45.569,45.569,45.5074,45.5074,10667.0
2020-02-19 14:55:00,51.71,51.72,51.7,51.71,12023.0,45.5074,45.5162,45.4986,45.5074,12023.0
2020-02-19 15:00:00,51.72,51.73,51.67,51.68,15975.0,45.5162,45.525,45.4722,45.481,15975.0
2020-02-19 15:05:00,51.69,51.7,51.66,51.68,6841.0,45.4898,45.4986,45.4634,45.481,6841.0
2020-02-19 15:10:00,51.67,51.67,51.63,51.65,13523.0,45.4722,45.4722,45.437,45.4546,13523.0
2020-02-19 15:15:00,51.66,51.67,51.65,51.66,14108.0,45.4634,45.4722,45.4546,45.4634,14108.0
2020-02-19 15:20:00,51.66,51.67,51.63,51.65,20289.0,45.4634,45.4722,45.437,45.4546,20289.0
2020-02-19 15:25:00,51.66,51.66,51.64,51.66,13573.0,45.4634,45.4634,45.4458,45.4634,13573.0
2020-02-19 15:30:00,51.65,51.66,51.63,51.64,33514.0,45.4546,45.4634,45.437,45.4458,33514.0
2020-02-19 15:35:00,51.64,51.65,51.62,51.62,13000.0,45.4458,45.4546,45.4282,45.4282,13000.0
2020-02-19 15:40:00,51.62,51.65,51.62,51.64,31279.0,45.4282,45.4546,45.4282,45.4458,31279.0
2020-02-19 15:45:00,51.64,51.65,51.58,51.6,46803.0,45.4458,45.4546,45.393,45.4106,46803.0
2020-02-19 15:50:00,51.6,51.67,51.59,51.66,63214.0,45.4106,45.4722,45.4018,45.4634,63214.0
2020-02-19 15:55:00,51.66,51.67,51.56,51.56,212870.0,45.4634,45.4722,45.3754,45.3754,212870.0
2020-02-20 09:30:00,51.48,51.56,51.44,51.53,50280.0,45.305,45.3754,45.2698,45.349,50280.0
2020-02-20 09:35:00,51.55,51.64,51.53,51.58,13827.0,45.3666,45.4458,45.349,45.393,13827.0
2020-02-20 09:40:00,51.59,51.63,51.55,51.57,25638.0,45.4018,45.437,45.3666,45.3842,25638.0
2020-02-20 09:45:00,51.56,51.63,51.5,51.57,33535.0,45.3754,45.437,45.3226,45.3842,33535.0
2020-02-20 09:50:00,51.55,51.62,51.55,51.61,13482.0,45.3666,45.4282,45.3666,45.4194,13482.0
2020-02-20 09:55:00,51.61,51.62,51.58,51.58,30386.0,45.4194,45.4282,45.393,45.393,30386.0
2020-02-20 10:00:00,51.59,51.61,51.53,51.58,49095.0,45.4018,45.4194,45.349,45.393,49095.0
2020-02-20 10:05:00,51.58,51.65,51.58,51.61,39312.0,45.393,45.4546,45.393,45.4194,39312.0
2020-02-20 10:10:00,51.61,51.61,51.53,51.56,134402.0,45.4194,45.4194,45.349,45.3754,134402.0
2020-02-20 10:15:00,51.57,51.59,51.53,51.59,36595.0,45.3842,45.4018,45.349,45.4018,36595.0
2020-02-20 10:20:00,51.59,51.6,51.51,51.52,139101.0,45.4018,45.4106,45.3314,45.3402,139101.0
2020-02-20 10:25:00,51.52,51.55,51.51,51.53,16403.0,45.3402,45.3666,45.3314,45.349,16403.0
2020-02-20 10:30:00,51.53,51.53,51.46,51.46,14980.0,45.349,45.349,45.2874,45.2874,14980.0
2020-02-20 10:35:00,51.47,51.51,51.46,51.49,15011.0,45.2962,45.3314,45.2874,45.3138,15011.0
2020-02-20 10:40:00,51.5,51.5,51.45,51.48,14480.0,45.3226,45.3226,45.2786,45.305,14480.0
2020-02-20 10:45:00,51.48,51.52,51.47,51.5,11097.0,45.305,45.3402,45.2962,45.3226,11097.0
2020-02-20 10:50:00,51.49,51.58,51.49,51.56,14932.0,45.3138,45.393,45.3138,45.3754,14932.0
2020-02-20 10:55:00,51.55,51.61,51.55,51.61,10773.0,45.3666,45.4194,45.3666,45.4194,10773.0
2020-02-20 11:00:00,51.61,51.62,51.57,51.57,15855.0,45.4194,45.4282,45.3842,45.3842,15855.0
2020-02-20 11:05:00,51.57,51.57,51.51,51.52,14774.0,45.3842,45.3842,45.3314,45.3402,14774.0
2020-02-20 11:10:00,51.52,51.52,51.46,51.47,14135.0,45.3402,45.3402,45.2874,45.2962,14135.0
2020-02-20 11:15:00,51.47,51.49,51.43,51.43,14435.0,45.2962,45.3138,45.261,45.261,14435.0
2020-02-20 11:20:00,51.44,51.47,51.43,51.45,13825.0,45.2698,45.2962,45.261,45.2786,13825.0
2020-02-20 11:25:00,51.45,51.45,51.35,51.36,30547.0,45.2786,45.2786,45.1906,45.1994,30547.0
2020-02-20 11:30:00,51.37,51.4,51.14,51.23,67418.0,45.2082,45.2346,45.0058,45.085,67418.0
2020-02-20 11:35:00,51.23,51.27,51.19,51.25,19808.0,45.085,45.1202,45.0498,45.1026,19808.0
2020-02-20 11:40:00,51.24,51.29,51.19,51.23,14871.0,45.0938,45.1378,45.0498,45.085,14871.0
2020-02-20 11:45:00,51.23,51.27,51.22,51.26,12075.0,45.085,45.1202,45.0762,45.1114,12075.0
2020-02-20 11:50:00,51.25,51.34,51.23,51.33,18243.0,45.1026,45.1818,45.085,45.173,18243.0
2020-02-20 11:55:00,51.32,51.35,51.27,51.28,16705.0,45.1642,45.1906,45.1202,45.129,16705.0
2020-02-20 12:00:00,51.28,51.3,51.19,51.2,14241.0,45.129,45.1466,45.0498,45.0586,14241.0
2020-02-20 12:05:00,51.2,51.23,51.16,51.16,15239.0,45.0586,45.085,45.0234,45.0234,15239.0
2020-02-20 12:10:00,51.19,51.31,51.18,51.3,11718.0,45.0498,45.1554,45.041,45.1466,11718.0
2020-02-20 12:15:00,51.29,51.3,51.21,51.22,14112.0,45.1378,45.1466,45.0674,45.0762,14112.0
2020-02-20 12:20:00,51.21,51.25,51.18,51.22,13887.0,45.0674,45.1026,45.041,45.0762,13887.0
2020-02-20 12:25:00,51.23,51.26,51.22,51.26,9182.0,45.085,45.1114,45.0762,45.1114,9182.0
2020-02-20 12:30:00,51.27,51.31,51.22,51.3,21743.0,45.1202,45.1554,45.0762,45.1466,21743.0
2020-02-20 12:35:00,51.3,51.33,51.27,51.3,10505.0,45.1466,45.173,45.1202,45.1466,10505.0
2020-02-20 12:40:00,51.3,51.32,51.27,51.28,10625.0,45.1466,45.1642,45.1202,45.129,10625.0
2020-02-20 12:45:00,51.28,51.35,51.26,51.31,16760.0,45.129,45.1906,45.1114,45.1554,16760.0
2020-02-20 12:50:00,51.31,51.33,51.3,51.31,10344.0,45.1554,45.173,45.1466,45.1554,10344.0
2020-02-20 12:55:00,51.32,51.37,51.31,51.37,11308.0,45.1642,45.2082,45.1554,45.2082,11308.0
2020-02-20 13:00:00,51.36,51.38,51.34,51.37,8356.0,45.1994,45.217,45.1818,45.2082,8356.0
2020-02-20 13:05:00,51.37,51.43,51.37,51.42,14952.0,45.2082,45.261,45.2082,45.2522,14952.0
2020-02-20 13:10:00,51.41,51.48,51.41,51.46,28107.0,45.2434,45.305,45.2434,45.2874,28107.0
2020-02-20 13:15:00,51.47,51.47,51.42,51.43,8911.0,45.2962,45.2962,45.2522,45.261,8911.0
2020-02-20 13:20:00,51.43,51.43,51.38,51.4,7931.0,45.261,45.261,45.217,45.2346,7931.0
2020-02-20 13:25:00,51.4,51.45,51.38,51.44,13011.0,45.2346,45.2786,45.217,45.2698,13011.0
2020-02-20 13:30:00,51.44,51.45,51.39,51.43,13882.0,45.2698,45.2786,45.2258,45.261,13882.0
2020-02-20 13:35:00,51.42,51.42,51.35,51.39,18360.0,45.2522,45.2522,45.1906,45.2258,18360.0
2020-02-20 13:40:00,51.39,51.4,51.37,51.39,13673.0,45.2258,45.2346,45.2082,45.2258,13673.0
2020-02-20 13:45:00,51.39,51.43,51.38,51.41,16786.0,45.2258,45.261,45.217,45.2434,16786.0
2020-02-20 13:50:00,51.41,51.43,51.4,51.42,18518.0,45.2434,45.261,45.2346,45.2522,18518.0
2020-02-20 13:55:00,51.42,51.47,51.42,51.47,15558.0,45.2522,45.2962,45.2522,45.2962,15558.0
2020-02-20 14:00:00,51.47,51.49,51.46,51.49,15633.0,45.2962,45.3138,45.2874,45.3138,15633.0
2020-02-20 14:05:00,51.49,51.51,51.47,51.47,13747.0,45.3138,45.3314,45.2962,45.2962,13747.0
2020-02-20 14:10:00,51.47,51.51,51.45,51.51,14778.0,45.2962,45.3314,45.2786,45.3314,14778.0
2020-02-20 14:15:00,51.51,51.52,51.48,51.48,8748.0,45.3314,45.3402,45.305,45.305,8748.0
2020-02-20 14:20:00,51.48,51.52,51.47,51.52,10519.0,45.305,45.3402,45.2962,45.3402,10519.0
2020-02-20 14:25:00,51.51,51.51,51.46,51.47,11605.0,45.3314,45.3314,45.2874,45.2962,11605.0
2020-02-20 14:30:00,51.47,51.55,51.46,51.52,15465.0,45.2962,45.3666,45.2874,45.3402,15465.0
2020-02-20 14:35:00,51.52,51.54,51.51,51.53,10258.0,45.3402,45.3578,45.3314,45.349,10258.0
2020-02-20 14:40:00,51.53,51.55,51.51,51.54,15821.0,45.349,45.3666,45.3314,45.3578,15821.0
2020-02-20 14:45:00,51.54,51.56,51.52,51.55,14476.0,45.3578,45.3754,45.3402,45.3666,14476.0
2020-02-20 14:50:00,51.54,51.55,51.51,51.53,17353.0,45.3578,45.3666,45.3314,45.349,17353.0
2020-02-20 14:55:00,51.54,51.56,51.53,51.54,19679.0,45.3578,45.3754,45.349,45.3578,19679.0
2020-02-20 15:00:00,51.54,51.56,51.52,51.54,18717.0,45.3578,45.3754,45.3402,45.3578,18717.0
2020-02-20 15:05:00,51.54,51.57,51.52,51.54,17788.0,45.3578,45.3842,45.3402,45.3578,17788.0
2020-02-20 15:10:00,51.53,51.54,51.49,51.51,16494.0,45.349,45.3578,45.3138,45.3314,16494.0
2020-02-20 15:15:00,51.51,51.53,51.49,51.53,18608.0,45.3314,45.349,45.3138,45.349,18608.0
2020-02-20 15:20:00,51.53,51.58,51.53,51.55,20325.0,45.349,45.393,45.349,45.3666,20325.0
2020-02-20 15:25:00,51.55,51.56,51.54,51.55,16461.0,45.3666,45.3754,45.3578,45.3666,16461.0
2020-02-20 15:30:00,51.56,51.6,51.55,51.58,35156.0,45.3754,45.4106,45.3666,45.393,35156.0
2020-02-20 15:35:00,51.56,51.56,51.5,51.5,24084.0,45.3754,45.3754,45.3226,45.3226,24084.0
2020-02-20 15:40:00,51.5,51.55,51.5,51.53,33620.0,45.3226,45.3666,45.3226,45.349,33620.0
2020-02-20 15:45:00,51.53,51.53,51.48,51.5,33501.0,45.349,45.349,45.305,45.3226,33501.0
2020-02-20 15:50:00,51.5,51.54,51.47,51.53,55319.0,45.3226,45.3578,45.2962,45.349,55319.0
2020-02-20 15:55:00,51.53,51.57,51.48,51.48,124544.0,45.349,45.3842,45.305,45.305,124544.0
2020-02-21 09:30:00,51.28,51.44,51.28,51.38,148237.0,45.129,45.2698,45.129,45.217,148237.0
2020-02-21 09:35:00,51.36,51.45,51.31,51.35,19729.0,45.1994,45.2786,45.1554,45.1906,19729.0
2020-02-21 09:40:00,51.33,51.33,51.23,51.25,11785.0,45.173,45.173,45.085,45.1026,11785.0
2020-02-21 09:45:00,51.25,51.27,51.15,51.26,29578.0,45.1026,45.1202,45.0146,45.1114,29578.0
2020-02-21 09:50:00,51.26,51.33,51.21,51.29,19922.0,45.1114,45.173,45.0674,45.1378,19922.0
2020-02-21 09:55:00,51.29,51.31,51.24,51.28,20657.0,45.1378,45.1554,45.0938,45.129,20657.0
2020-02-21 10:00:00,51.26,51.28,51.19,51.22,23449.0,45.1114,45.129,45.0498,45.0762,23449.0
2020-02-21 10:05:00,51.21,51.25,51.17,51.19,36020.0,45.0674,45.1026,45.0322,45.0498,36020.0
2020-02-21 10:10:00,51.2,51.21,51.12,51.18,22251.0,45.0586,45.0674,44.9882,45.041,22251.0
2020-02-21 10:15:00,51.17,51.27,51.16,51.27,21897.0,45.0322,45.1202,45.0234,45.1202,21897.0
2020-02-21 10:20:00,51.27,51.34,51.26,51.34,14746.0,45.1202,45.1818,45.1114,45.1818,14746.0
2020-02-21 10:25:00,51.34,51.35,51.23,51.25,84439.0,45.1818,45.1906,45.085,45.1026,84439.0
2020-02-21 10:30:00,51.24,51.26,51.18,51.23,30439.0,45.0938,45.1114,45.041,45.085,30439.0
2020-02-21 10:35:00,51.24,51.29,51.22,51.25,14126.0,45.0938,45.1378,45.0762,45.1026,14126.0
2020-02-21 10:40:00,51.26,51.26,51.19,51.23,16886.0,45.1114,45.1114,45.0498,45.085,16886.0
2020-02-21 10:45:00,51.22,51.22,51.14,51.2,24005.0,45.0762,45.0762,45.0058,45.0586,24005.0
2020-02-21 10:50:00,51.2,51.22,51.13,51.16,49356.0,45.0586,45.0762,44.997,45.0234,49356.0
2020-02-21 10:55:00,51.15,51.19,51.15,51.17,12473.0,45.0146,45.0498,45.0146,45.0322,12473.0
2020-02-21 11:00:00,51.16,51.21,51.14,51.18,13111.0,45.0234,45.0674,45.0058,45.041,13111.0
2020-02-21 11:05:00,51.18,51.2,51.15,51.16,7736.0,45.041,45.0586,45.0146,45.0234,7736.0
2020-02-21 11:10:00,51.15,51.21,51.14,51.19,14560.0,45.0146,45.0674,45.0058,45.0498,14560.0
2020-02-21 11:15:00,51.19,51.21,51.18,51.19,9251.0,45.0498,45.0674,45.041,45.0498,9251.0
2020-02-21 11:20:00,51.19,51.3,51.18,51.3,7047.0,45.0498,45.1466,45.041,45.1466,7047.0
2020-02-21 11:25:00,51.29,51.36,51.28,51.36,8285.0,45.1378,45.1994,45.129,45.1994,8285.0
2020-02-21 11:30:00,51.36,51.41,51.35,51.41,19591.0,45.1994,45.2434,45.1906,45.2434,19591.0
2020-02-21 11:35:00,51.41,51.45,51.39,51.41,14849.0,45.2434,45.2786,45.2258,45.2434,14849.0
2020-02-21 11:40:00,51.41,51.44,51.37,51.41,10957.0,45.2434,45.2698,45.2082,45.2434,10957.0
2020-02-21 11:45:00,51.42,51.45,51.41,51.43,13850.0,45.2522,45.2786,45.2434,45.261,13850.0
2020-02-21 11:50:00,51.43,51.48,51.42,51.48,16749.0,45.261,45.305,45.2522,45.305,16749.0
2020-02-21 11:55:00,51.48,51.48,51.44,51.45,9937.0,45.305,45.305,45.2698,45.2786,9937.0
2020-02-21 12:00:00,51.45,51.47,51.43,51.47,8968.0,45.2786,45.2962,45.261,45.2962,8968.0
2020-02-21 12:05:00,51.47,51.49,51.44,51.44,12871.0,45.2962,45.3138,45.2698,45.2698,12871.0
2020-02-21 12:10:00,51.45,51.46,51.4,51.44,10108.0,45.2786,45.2874,45.2346,45.2698,10108.0
2020-02-21 12:15:00,51.44,51.46,51.4,51.41,18397.0,45.2698,45.2874,45.2346,45.2434,18397.0
2020-02-21 12:20:00,51.41,51.41,51.38,51.38,13731.0,45.2434,45.2434,45.217,45.217,13731.0
2020-02-21 12:25:00,51.38,51.42,51.37,51.42,6160.0,45.217,45.2522,45.2082,45.2522,6160.0
2020-02-21 12:30:00,51.43,51.44,51.38,51.39,13123.0,45.261,45.2698,45.217,45.2258,13123.0
2020-02-21 12:35:00,51.4,51.42,51.39,51.41,4648.0,45.2346,45.2522,45.2258,45.2434,4648.0
2020-02-21 12:40:00,51.42,51.42,51.38,51.4,8832.0,45.2522,45.2522,45.217,45.2346,8832.0
2020-02-21 12:45:00,51.39,51.44,51.39,51.41,11806.0,45.2258,45.2698,45.2258,45.2434,11806.0
2020-02-21 12:50:00,51.43,51.45,51.41,51.45,9154.0,45.261,45.2786,45.2434,45.2786,9154.0
2020-02-21 12:55:00,51.45,51.48,51.44,51.48,11263.0,45.2786,45.305,45.2698,45.305,11263.0
2020-02-21 13:00:00,51.47,51.52,51.47,51.51,22326.0,45.2962,45.3402,45.2962,45.3314,22326.0
2020-02-21 13:05:00,51.51,51.53,51.49,51.52,12996.0,45.3314,45.349,45.3138,45.3402,12996.0
2020-02-21 13:10:00,51.52,51.54,51.51,51.54,12619.0,45.3402,45.3578,45.3314,45.3578,12619.0
2020-02-21 13:15:00,51.53,51.56,51.52,51.54,11562.0,45.349,45.3754,45.3402,45.3578,11562.0
2020-02-21 13:20:00,51.54,51.54,51.51,51.53,14623.0,45.3578,45.3578,45.3314,45.349,14623.0
2020-02-21 13:25:00,51.52,51.55,51.51,51.52,16465.0,45.3402,45.3666,45.3314,45.3402,16465.0
2020-02-21 13:30:00,51.5,51.53,51.49,51.51,12955.0,45.3226,45.349,45.3138,45.3314,12955.0
2020-02-21 13:35:00,51.5,51.51,51.48,51.51,9567.0,45.3226,45.3314,45.305,45.3314,9567.0
2020-02-21 13:40:00,51.5,51.53,51.5,51.51,14419.0,45.3226,45.349,45.3226,45.3314,14419.0
2020-02-21 13:45:00,51.51,51.56,51.49,51.51,11426.0,45.3314,45.3754,45.3138,45.3314,11426.0
2020-02-21 13:50:00,51.5,51.53,51.49,51.5,13830.0,45.3226,45.349,45.3138,45.3226,13830.0
2020-02-21 13:55:00,51.49,51.56,51.49,51.55,12873.0,45.3138,45.3754,45.3138,45.3666,12873.0
2020-02-21 14:00:00,51.55,51.63,51.55,51.62,22752.0,45.3666,45.437,45.3666,45.4282,22752.0
2020-02-21 14:05:00,51.61,51.65,51.59,51.65,13617.0,45.4194,45.4546,45.4018,45.4546,13617.0
2020-02-21 14:10:00,51.64,51.67,51.62,51.64,20047.0,45.4458,45.4722,45.4282,45.4458,20047.0
2020-02-21 14:15:00,51.63,51.66,51.58,51.64,22717.0,45.437,45.4634,45.393,45.4458,22717.0
2020-02-21 14:20:00,51.63,51.67,51.61,51.62,17115.0,45.437,45.4722,45.4194,45.4282,17115.0
2020-02-21 14:25:00,51.61,51.69,51.61,51.68,14584.0,45.4194,45.4898,45.4194,45.481,14584.0
2020-02-21 14:30:00,51.68,51.72,51.67,51.68,17500.0,45.481,45.5162,45.4722,45.481,17500.0
2020-02-21 14:35:00,51.68,51.68,51.61,51.62,17562.0,45.481,45.481,45.4194,45.4282,17562.0
2020-02-21 14:40:00,51.62,51.66,51.61,51.63,15000.0,45.4282,45.4634,45.4194,45.437,15000.0
2020-02-21 14:45:00,51.63,51.64,51.6,51.6,20068.0,45.437,45.4458,45.4106,45.4106,20068.0
2020-02-21 14:50:00,51.6,51.63,51.58,51.62,18513.0,45.4106,45.437,45.393,45.4282,18513.0
2020-02-21 14:55:00,51.61,51.63,51.57,51.59,17905.0,45.4194,45.437,45.3842,45.4018,17905.0
2020-02-21 15:00:00,51.6,51.61,51.54,51.55,12973.0,45.4106,45.4194,45.3578,45.3666,12973.0
2020-02-21 15:05:00,51.54,51.58,51.53,51.57,11751.0,45.3578,45.393,45.349,45.3842,11751.0
2020-02-21 15:10:00,51.57,51.61,51.56,51.59,13138.0,45.3842,45.4194,45.3754,45.4018,13138.0
2020-02-21 15:15:00,51.58,51.58,51.54,51.57,11793.0,45.393,45.393,45.3578,45.3842,11793.0
2020-02-21 15:20:00,51.56,51.58,51.54,51.57,12587.0,45.3754,45.393,45.3578,45.3842,12587.0
2020-02-21 15:25:00,51.57,51.6,51.54,51.59,19263.0,45.3842,45.4106,45.3578,45.4018,19263.0
2020-02-21 15:30:00,51.58,51.6,51.53,51.54,27452.0,45.393,45.4106,45.349,45.3578,27452.0
2020-02-21 15:35:00,51.55,51.59,51.54,51.58,26607.0,45.3666,45.4018,45.3578,45.393,26607.0
2020-02-21 15:40:00,51.58,51.59,51.53,51.54,27656.0,45.393,45.4018,45.349,45.3578,27656.0
2020-02-21 15:45:00,51.54,51.63,51.53,51.62,47425.0,45.3578,45.437,45.349,45.4282,47425.0
2020-02-21 15:50:00,51.63,51.68,51.62,51.62,54030.0,45.437,45.481,45.4282,45.4282,54030.0
2020-02-21 15:55:00,51.61,51.66,51.52,51.53,188967.0,45.4194,45.4634,45.3402,45.349,188967.0
2020-02-24 09:30:00,50.54,50.7,50.28,50.49,154682.0,44.4778,44.6186,44.249,44.4338,154682.0
2020-02-24 09:35:00,50.47,50.54,50.45,50.45,33081.0,44.4162,44.4778,44.3986,44.3986,33081.0
2020-02-24 09:40:00,50.43,50.43,50.31,50.42,32937.0,44.381,44.381,44.2754,44.3722,32937.0
2020-02-24 09:45:00,50.41,50.5,50.38,50.45,51498.0,44.3634,44.4426,44.337,44.3986,51498.0
2020-02-24 09:50:00,50.45,50.45,50.24,50.29,28648.0,44.3986,44.3986,44.2137,44.2578,28648.0
2020-02-24 09:55:00,50.29,50.32,50.16,50.16,49323.0,44.2578,44.2842,44.1433,44.1433,49323.0
2020-02-24 10:00:00,50.15,50.24,50.12,50.18,32448.0,44.1345,44.2137,44.1081,44.1609,32448.0
2020-02-24 10:05:00,50.18,50.22,50.12,50.22,18453.0,44.1609,44.1961,44.1081,44.1961,18453.0
2020-02-24 10:10:00,50.2,50.29,50.18,50.25,14736.0,44.1785,44.2578,44.1609,44.2225,14736.0
2020-02-24 10:15:00,50.24,50.27,50.19,50.22,35707.0,44.2137,44.2401,44.1697,44.1961,35707.0
2020-02-24 10:20:00,50.22,50.22,50.14,50.16,16633.0,44.1961,44.1961,44.1257,44.1433,16633.0
2020-02-24 10:25:00,50.15,50.18,50.1,50.14,17331.0,44.1345,44.1609,44.0905,44.1257,17331.0
2020-02-24 10:30:00,50.13,50.14,50.08,50.12,26627.0,44.1169,44.1257,44.0729,44.1081,26627.0
2020-02-24 10:35:00,50.13,50.14,50.05,50.06,23670.0,44.1169,44.1257,44.0465,44.0553,23670.0
2020-02-24 10:40:00,50.06,50.15,50.01,50.15,21858.0,44.0553,44.1345,44.0113,44.1345,21858.0
2020-02-24 10:45:00,50.14,50.23,50.13,50.22,27286.0,44.1257,44.2049,44.1169,44.1961,27286.0
2020-02-24 10:50:00,50.23,50.32,50.23,50.31,30687.0,44.2049,44.2842,44.2049,44.2754,30687.0
2020-02-24 10:55:00,50.31,50.33,50.27,50.32,17934.0,44.2754,44.293,44.2401,44.2842,17934.0
2020-02-24 11:00:00,50.31,50.33,50.23,50.25,28016.0,44.2754,44.293,44.2049,44.2225,28016.0
2020-02-24 11:05:00,50.25,50.32,50.24,50.27,28619.0,44.2225,44.2842,44.2137,44.2401,28619.0
2020-02-24 11:10:00,50.27,50.33,50.24,50.26,17966.0,44.2401,44.293,44.2137,44.2313,17966.0
2020-02-24 11:15:00,50.25,50.36,50.25,50.35,19989.0,44.2225,44.3194,44.2225,44.3106,19989.0
2020-02-24 11:20:00,50.36,50.39,50.35,50.36,20163.0,44.3194,44.3458,44.3106,44.3194,20163.0
2020-02-24 11:25:00,50.36,50.39,50.33,50.38,17568.0,44.3194,44.3458,44.293,44.337,17568.0
2020-02-24 11:30:00,50.38,50.4,50.35,50.36,30680.0,44.337,44.3546,44.3106,44.3194,30680.0
2020-02-24 11:35:00,50.36,50.44,50.34,50.34,19978.0,44.3194,44.3898,44.3018,44.3018,19978.0
2020-02-24 11:40:00,50.34,50.34,50.07,50.12,229491.0,44.3018,44.3018,44.0641,44.1081,229491.0
2020-02-24 11:45:00,50.12,50.12,50.02,50.03,17053.0,44.1081,44.1081,44.0201,44.0289,17053.0
2020-02-24 11:50:00,50.04,50.05,50.0,50.0,23142.0,44.0377,44.0465,44.0025,44.0025,23142.0
2020-02-24 11:55:00,50.0,50.02,49.9,49.9,28466.0,44.0025,44.0201,43.9145,43.9145,28466.0
2020-02-24 12:00:00,49.89,49.92,49.81,49.83,22350.0,43.9057,43.9321,43.8353,43.8529,22350.0
2020-02-24 12:05:00,49.82,49.82,49.73,49.74,19309.0,43.8441,43.8441,43.7649,43.7737,19309.0
2020-02-24 12:10:00,49.73,49.76,49.66,49.66,30884.0,43.7649,43.7913,43.7033,43.7033,30884.0
2020-02-24 12:15:00,49.66,49.67,49.62,49.66,37239.0,43.7033,43.7121,43.6681,43.7033,37239.0
2020-02-24 12:20:00,49.66,49.66,49.59,49.61,26837.0,43.7033,43.7033,43.6417,43.6593,26837.0
2020-02-24 12:25:00,49.6,49.64,49.55,49.56,94265.0,43.6505,43.6857,43.6065,43.6153,94265.0
2020-02-24 12:30:00,49.56,49.58,49.4,49.44,102279.0,43.6153,43.6329,43.4745,43.5097,102279.0
2020-02-24 12:35:00,49.45,49.57,49.45,49.56,17378.0,43.5185,43.6241,43.5185,43.6153,17378.0
2020-02-24 12:40:00,49.57,49.58,49.49,49.5,14924.0,43.6241,43.6329,43.5537,43.5625,14924.0
2020-02-24 12:45:00,49.5,49.5,49.43,49.43,17689.0,43.5625,43.5625,43.5009,43.5009,17689.0
2020-02-24 12:50:00,49.44,49.46,49.4,49.43,16863.0,43.5097,43.5273,43.4745,43.5009,16863.0
2020-02-24 12:55:00,49.43,49.43,49.35,49.37,27846.0,43.5009,43.5009,43.4305,43.4481,27846.0
2020-02-24 13:00:00,49.36,49.37,49.21,49.24,37435.0,43.4393,43.4481,43.3073,43.3337,37435.0
2020-02-24 13:05:00,49.23,49.33,49.23,49.28,30177.0,43.3249,43.4129,43.3249,43.3689,30177.0
2020-02-24 13:10:00,49.28,49.33,49.26,49.28,20990.0,43.3689,43.4129,43.3513,43.3689,20990.0
2020-02-24 13:15:00,49.28,49.3,49.19,49.3,45093.0,43.3689,43.3865,43.2897,43.3865,45093.0
2020-02-24 13:20:00,49.3,49.38,49.29,49.32,17507.0,43.3865,43.4569,43.3777,43.4041,17507.0
2020-02-24 13:25:00,49.31,49.45,49.3,49.45,15109.0,43.3953,43.5185,43.3865,43.5185,15109.0
2020-02-24 13:30:00,49.44,49.5,49.41,49.49,17669.0,43.5097,43.5625,43.4833,43.5537,17669.0
2020-02-24 13:35:00,49.5,49.51,49.44,49.47,32992.0,43.5625,43.5713,43.5097,43.5361,32992.0
2020-02-24 13:40:00,49.46,49.46,49.37,49.41,19255.0,43.5273,43.5273,43.4481,43.4833,19255.0
2020-02-24 13:45:00,49.42,49.46,49.4,49.42,17730.0,43.4921,43.5273,43.4745,43.4921,17730.0
2020-02-24 13:50:00,49.42,49.46,49.37,49.39,14937.0,43.4921,43.5273,43.4481,43.4657,14937.0
2020-02-24 13:55:00,49.39,49.41,49.35,49.4,16467.0,43.4657,43.4833,43.4305,43.4745,16467.0
2020-02-24 14:00:00,49.39,49.46,49.37,49.42,22831.0,43.4657,43.5273,43.4481,43.4921,22831.0
2020-02-24 14:05:00,49.41,49.46,49.36,49.39,25971.0,43.4833,43.5273,43.4393,43.4657,25971.0
2020-02-24 14:10:00,49.39,49.4,49.35,49.36,19212.0,43.4657,43.4745,43.4305,43.4393,19212.0
2020-02-24 14:15:00,49.35,49.4,49.32,49.39,18941.0,43.4305,43.4745,43.4041,43.4657,18941.0
2020-02-24 14:20:00,49.38,49.47,49.38,49.47,19646.0,43.4569,43.5361,43.4569,43.5361,19646.0
2020-02-24 14:25:00,49.47,49.57,49.47,49.55,17890.0,43.5361,43.6241,43.5361,43.6065,17890.0
2020-02-24 14:30:00,49.55,49.57,49.52,49.54,25303.0,43.6065,43.6241,43.5801,43.5977,25303.0
2020-02-24 14:35:00,49.54,49.57,49.5,49.55,27106.0,43.5977,43.6241,43.5625,43.6065,27106.0
2020-02-24 14:40:00,49.55,49.56,49.51,49.52,15580.0,43.6065,43.6153,43.5713,43.5801,15580.0
2020-02-24 14:45:00,49.52,49.54,49.48,49.51,25843.0,43.5801,43.5977,43.5449,43.5713,25843.0
2020-02-24 14:50:00,49.51,49.54,49.48,49.53,20448.0,43.5713,43.5977,43.5449,43.5889,20448.0
2020-02-24 14:55:00,49.52,49.6,49.51,49.59,26941.0,43.5801,43.6505,43.5713,43.6417,26941.0
2020-02-24 15:00:00,49.6,49.62,49.5,49.61,86754.0,43.6505,43.6681,43.5625,43.6593,86754.0
2020-02-24 15:05:00,49.6,49.61,49.56,49.57,27284.0,43.6505,43.6593,43.6153,43.6241,27284.0
2020-02-24 15:10:00,49.56,49.56,49.44,49.47,20305.0,43.6153,43.6153,43.5097,43.5361,20305.0
2020-02-24 15:15:00,49.48,49.49,49.43,49.48,23685.0,43.5449,43.5537,43.5009,43.5449,23685.0
2020-02-24 15:20:00,49.48,49.52,49.44,49.45,32591.0,43.5449,43.5801,43.5097,43.5185,32591.0
2020-02-24 15:25:00,49.46,49.48,49.42,49.44,63556.0,43.5273,43.5449,43.4921,43.5097,63556.0
2020-02-24 15:30:00,49.44,49.5,49.42,49.45,70792.0,43.5097,43.5625,43.4921,43.5185,70792.0
2020-02-24 15:35:00,49.45,49.48,49.34,49.34,58347.0,43.5185,43.5449,43.4217,43.4217,58347.0
2020-02-24 15:40:00,49.34,49.36,49.3,49.33,55890.0,43.4217,43.4393,43.3865,43.4129,55890.0
2020-02-24 15:45:00,49.34,49.43,49.33,49.41,53798.0,43.4217,43.5009,43.4129,43.4833,53798.0
2020-02-24 15:50:00,49.4,49.41,49.23,49.25,99127.0,43.4745,43.4833,43.3249,43.3425,99127.0
2020-02-24 15:55:00,49.24,49.31,49.22,49.23,256652.0,43.3337,43.3953,43.3161,43.3249,256652.0
2020-02-25 09:30:00,49.3,49.42,49.16,49.24,51902.0,43.3865,43.4921,43.2633,43.3337,51902.0
2020-02-25 09:35:00,49.23,49.3,49.15,49.18,12666.0,43.3249,43.3865,43.2545,43.2809,12666.0
2020-02-25 09:40:00,49.18,49.2,49.06,49.08,12572.0,43.2809,43.2985,43.1753,43.1929,12572.0
2020-02-25 09:45:00,49.07,49.07,48.95,49.0,22310.0,43.1841,43.1841,43.0785,43.1225,22310.0
2020-02-25 09:50:00,48.99,49.07,48.89,49.07,24487.0,43.1137,43.1841,43.0257,43.1841,24487.0
2020-02-25 09:55:00,49.05,49.15,49.01,49.12,13159.0,43.1665,43.2545,43.1313,43.2281,13159.0
2020-02-25 10:00:00,49.11,49.19,49.06,49.08,23040.0,43.2193,43.2897,43.1753,43.1929,23040.0
2020-02-25 10:05:00,49.09,49.15,49.06,49.11,15576.0,43.2017,43.2545,43.1753,43.2193,15576.0
2020-02-25 10:10:00,49.1,49.1,48.97,49.0,24420.0,43.2105,43.2105,43.0961,43.1225,24420.0
2020-02-25 10:15:00,49.0,49.02,48.91,48.93,22920.0,43.1225,43.1401,43.0433,43.0609,22920.0
2020-02-25 10:20:00,48.93,48.93,48.77,48.78,33664.0,43.0609,43.0609,42.9201,42.9289,33664.0
2020-02-25 10:25:00,48.77,48.77,48.61,48.68,42914.0,42.9201,42.9201,42.7793,42.8409,42914.0
2020-02-25 10:30:00,48.68,48.75,48.58,48.73,35997.0,42.8409,42.9025,42.7529,42.8849,35997.0
2020-02-25 10:35:00,48.72,48.8,48.66,48.78,26749.0,42.8761,42.9465,42.8233,42.9289,26749.0
2020-02-25 10:40:00,48.77,48.82,48.72,48.82,15470.0,42.9201,42.9641,42.8761,42.9641,15470.0
2020-02-25 10:45:00,48.82,48.83,48.65,48.66,17543.0,42.9641,42.9729,42.8145,42.8233,17543.0
2020-02-25 10:50:00,48.65,48.66,48.53,48.61,25588.0,42.8145,42.8233,42.7089,42.7793,25588.0
2020-02-25 10:55:00,48.62,48.72,48.59,48.71,23052.0,42.7881,42.8761,42.7617,42.8673,23052.0
2020-02-25 11:00:00,48.72,48.78,48.62,48.62,14706.0,42.8761,42.9289,42.7881,42.7881,14706.0
2020-02-25 11:05:00,48.64,48.7,48.58,48.61,23316.0,42.8057,42.8585,42.7529,42.7793,23316.0
2020-02-25 11:10:00,48.63,48.71,48.61,48.62,23954.0,42.7969,42.8673,42.7793,42.7881,23954.0
2020-02-25 11:15:00,48.62,48.62,48.47,48.54,33374.0,42.7881,42.7881,42.6561,42.7177,33374.0
2020-02-25 11:20:00,48.52,48.62,48.5,48.55,32102.0,42.7001,42.7881,42.6825,42.7265,32102.0
2020-02-25 11:25:00,48.56,48.65,48.55,48.6,13670.0,42.7353,42.8145,42.7265,42.7705,13670.0
2020-02-25 11:30:00,48.6,48.68,48.56,48.66,23025.0,42.7705,42.8409,42.7353,42.8233,23025.0
2020-02-25 11:35:00,48.64,48.7,48.59,48.66,14431.0,42.8057,42.8585,42.7617,42.8233,14431.0
2020-02-25 11:40:00,48.66,48.67,48.57,48.58,12577.0,42.8233,42.8321,42.7441,42.7529,12577.0
2020-02-25 11:45:00,48.58,48.74,48.58,48.68,12552.0,42.7529,42.8937,42.7529,42.8409,12552.0
2020-02-25 11:50:00,48.67,48.69,48.63,48.67,12713.0,42.8321,42.8497,42.7969,42.8321,12713.0
2020-02-25 11:55:00,48.66,48.67,48.6,48.63,28126.0,42.8233,42.8321,42.7705,42.7969,28126.0
2020-02-25 12:00:00,48.64,48.66,48.6,48.61,14442.0,42.8057,42.8233,42.7705,42.7793,14442.0
2020-02-25 12:05:00,48.62,48.65,48.6,48.64,10641.0,42.7881,42.8145,42.7705,42.8057,10641.0
2020-02-25 12:10:00,48.63,48.67,48.58,48.59,12765.0,42.7969,42.8321,42.7529,42.7617,12765.0
2020-02-25 12:15:00,48.59,48.6,48.52,48.55,13891.0,42.7617,42.7705,42.7001,42.7265,13891.0
2020-02-25 12:20:00,48.55,48.55,48.47,48.49,15398.0,42.7265,42.7265,42.6561,42.6737,15398.0
2020-02-25 12:25:00,48.48,48.5,48.44,48.46,11158.0,42.6649,42.6825,42.6297,42.6473,11158.0
2020-02-25 12:30:00,48.47,48.53,48.45,48.53,10550.0,42.6561,42.7089,42.6385,42.7089,10550.0
2020-02-25 12:35:00,48.52,48.58,48.52,48.55,11572.0,42.7001,42.7529,42.7001,42.7265,11572.0
2020-02-25 12:40:00,48.55,48.56,48.4,48.44,24359.0,42.7265,42.7353,42.5945,42.6297,24359.0
2020-02-25 12:45:00,48.44,48.44,48.34,48.37,20930.0,42.6297,42.6297,42.5417,42.5681,20930.0
2020-02-25 12:50:00,48.37,48.41,48.35,48.38,12253.0,42.5681,42.6033,42.5505,42.5769,12253.0
2020-02-25 12:55:00,48.37,48.39,48.34,48.36,16616.0,42.5681,42.5857,42.5417,42.5593,16616.0
2020-02-25 13:00:00,48.34,48.41,48.28,48.37,75793.0,42.5417,42.6033,42.4888,42.5681,75793.0
2020-02-25 13:05:00,48.37,48.5,48.37,48.47,30156.0,42.5681,42.6825,42.5681,42.6561,30156.0
2020-02-25 13:10:00,48.47,48.5,48.41,48.43,31056.0,42.6561,42.6825,42.6033,42.6209,31056.0
2020-02-25 13:15:00,48.42,48.46,48.29,48.33,18068.0,42.6121,42.6473,42.4976,42.5329,18068.0
2020-02-25 13:20:00,48.34,48.38,48.33,48.34,9196.0,42.5417,42.5769,42.5329,42.5417,9196.0
2020-02-25 13:25:00,48.34,48.36,48.29,48.3,15240.0,42.5417,42.5593,42.4976,42.5064,15240.0
2020-02-25 13:30:00,48.29,48.29,48.23,48.26,35681.0,42.4976,42.4976,42.4448,42.4712,35681.0
2020-02-25 13:35:00,48.26,48.26,48.19,48.24,25539.0,42.4712,42.4712,42.4096,42.4536,25539.0
2020-02-25 13:40:00,48.23,48.35,48.2,48.34,15353.0,42.4448,42.5505,42.4184,42.5417,15353.0
2020-02-25 13:45:00,48.34,48.38,48.33,48.36,17253.0,42.5417,42.5769,42.5329,42.5593,17253.0
2020-02-25 13:50:00,48.38,48.44,48.29,48.34,21645.0,42.5769,42.6297,42.4976,42.5417,21645.0
2020-02-25 13:55:00,48.34,48.36,48.26,48.26,16891.0,42.5417,42.5593,42.4712,42.4712,16891.0
2020-02-25 14:00:00,48.26,48.28,48.12,48.18,47707.0,42.4712,42.4888,42.348,42.4008,47707.0
2020-02-25 14:05:00,48.2,48.2,47.89,47.96,81720.0,42.4184,42.4184,42.1456,42.2072,81720.0
2020-02-25 14:10:00,47.97,48.12,47.91,48.1,41655.0,42.216,42.348,42.1632,42.3304,41655.0
2020-02-25 14:15:00,48.09,48.1,47.93,47.99,26468.0,42.3216,42.3304,42.1808,42.2336,26468.0
2020-02-25 14:20:00,47.97,48.06,47.95,47.96,32174.0,42.216,42.2952,42.1984,42.2072,32174.0
2020-02-25 14:25:00,47.98,48.03,47.86,47.86,36241.0,42.2248,42.2688,42.1192,42.1192,36241.0
2020-02-25 14:30:00,47.89,47.94,47.79,47.81,46216.0,42.1456,42.1896,42.0576,42.0752,46216.0
2020-02-25 14:35:00,47.82,47.85,47.71,47.72,30122.0,42.084,42.1104,41.9872,41.996,30122.0
2020-02-25 14:40:00,47.71,47.9,47.67,47.9,47390.0,41.9872,42.1544,41.952,42.1544,47390.0
2020-02-25 14:45:00,47.9,47.99,47.86,47.93,24653.0,42.1544,42.2336,42.1192,42.1808,24653.0
2020-02-25 14:50:00,47.94,48.01,47.87,48.0,20218.0,42.1896,42.2512,42.128,42.2424,20218.0
2020-02-25 14:55:00,48.01,48.04,47.96,48.0,34787.0,42.2512,42.2776,42.2072,42.2424,34787.0
2020-02-25 15:00:00,48.01,48.16,47.99,48.05,33353.0,42.2512,42.3832,42.2336,42.2864,33353.0
2020-02-25 15:05:00,48.05,48.14,47.99,48.01,35661.0,42.2864,42.3656,42.2336,42.2512,35661.0
2020-02-25 15:10:00,47.99,48.02,47.85,47.87,26970.0,42.2336,42.26,42.1104,42.128,26970.0
2020-02-25 15:15:00,47.86,47.94,47.81,47.87,33514.0,42.1192,42.1896,42.0752,42.128,33514.0
2020-02-25 15:20:00,47.87,47.9,47.66,47.75,34871.0,42.128,42.1544,41.9432,42.0224,34871.0
2020-02-25 15:25:00,47.75,47.84,47.69,47.77,27570.0,42.0224,42.1016,41.9696,42.04,27570.0
2020-02-25 15:30:00,47.76,47.76,47.51,47.61,60954.0,42.0312,42.0312,41.8112,41.8992,60954.0
2020-02-25 15:35:00,47.62,47.64,47.56,47.6,47896.0,41.908,41.9256,41.8552,41.8904,47896.0
2020-02-25 15:40:00,47.6,47.82,47.6,47.78,51063.0,41.8904,42.084,41.8904,42.0488,51063.0
2020-02-25 15:45:00,47.78,47.92,47.78,47.8,64728.0,42.0488,42.172,42.0488,42.0664,64728.0
2020-02-25 15:50:00,47.8,47.82,47.69,47.75,130629.0,42.0664,42.084,41.9696,42.0224,130629.0
2020-02-25 15:55:00,47.74,47.81,47.66,47.69,366256.0,42.0136,42.0752,41.9432,41.9696,366256.0
2020-02-26 09:30:00,48.05,48.11,47.91,47.96,99039.0,42.2864,42.3392,42.1632,42.2072,99039.0
2020-02-26 09:35:00,47.96,48.1,47.82,48.09,40058.0,42.2072,42.3304,42.084,42.3216,40058.0
2020-02-26 09:40:00,48.1,48.3,48.08,48.21,23781.0,42.3304,42.5064,42.3128,42.4272,23781.0
2020-02-26 09:45:00,48.21,48.21,48.09,48.1,27529.0,42.4272,42.4272,42.3216,42.3304,27529.0
2020-02-26 09:50:00,48.09,48.13,47.97,48.06,33507.0,42.3216,42.3568,42.216,42.2952,33507.0
2020-02-26 09:55:00,48.05,48.09,48.0,48.07,29254.0,42.2864,42.3216,42.2424,42.304,29254.0
2020-02-26 10:00:00,48.06,48.12,48.03,48.07,42192.0,42.2952,42.348,42.2688,42.304,42192.0
2020-02-26 10:05:00,48.07,48.12,48.0,48.08,22666.0,42.304,42.348,42.2424,42.3128,22666.0
2020-02-26 10:10:00,48.08,48.1,47.95,48.09,33765.0,42.3128,42.3304,42.1984,42.3216,33765.0
2020-02-26 10:15:00,48.1,48.13,48.07,48.1,25158.0,42.3304,42.3568,42.304,42.3304,25158.0
2020-02-26 10:20:00,48.11,48.14,47.95,47.99,28780.0,42.3392,42.3656,42.1984,42.2336,28780.0
2020-02-26 10:25:00,48.01,48.13,47.99,48.01,25591.0,42.2512,42.3568,42.2336,42.2512,25591.0
2020-02-26 10:30:00,48.01,48.1,47.98,48.06,24139.0,42.2512,42.3304,42.2248,42.2952,24139.0
2020-02-26 10:35:00,48.07,48.14,48.04,48.07,22271.0,42.304,42.3656,42.2776,42.304,22271.0
2020-02-26 10:40:00,48.07,48.16,48.05,48.1,23174.0,42.304,42.3832,42.2864,42.3304,23174.0
2020-02-26 10:45:00,48.11,48.24,48.11,48.23,21547.0,42.3392,42.4536,42.3392,42.4448,21547.0
2020-02-26 10:50:00,48.23,48.27,48.16,48.17,17987.0,42.4448,42.48,42.3832,42.392,17987.0
2020-02-26 10:55:00,48.17,48.21,48.1,48.1,23204.0,42.392,42.4272,42.3304,42.3304,23204.0
2020-02-26 11:00:00,48.09,48.15,48.06,48.14,24528.0,42.3216,42.3744,42.2952,42.3656,24528.0
2020-02-26 11:05:00,48.12,48.14,48.05,48.05,27735.0,42.348,42.3656,42.2864,42.2864,27735.0
2020-02-26 11:10:00,48.05,48.09,48.03,48.08,14673.0,42.2864,42.3216,42.2688,42.3128,14673.0
2020-02-26 11:15:00,48.08,48.16,48.06,48.15,17731.0,42.3128,42.3832,42.2952,42.3744,17731.0
2020-02-26 11:20:00,48.16,48.21,48.16,48.21,14792.0,42.3832,42.4272,42.3832,42.4272,14792.0
2020-02-26 11:25:00,48.21,48.22,48.15,48.18,25222.0,42.4272,42.436,42.3744,42.4008,25222.0
2020-02-26 11:30:00,48.18,48.18,48.09,48.12,17813.0,42.4008,42.4008,42.3216,42.348,17813.0
2020-02-26 11:35:00,48.13,48.17,48.05,48.16,25803.0,42.3568,42.392,42.2864,42.3832,25803.0
2020-02-26 11:40:00,48.16,48.18,48.06,48.12,59452.0,42.3832,42.4008,42.2952,42.348,59452.0
2020-02-26 11:45:00,48.11,48.11,48.03,48.04,44428.0,42.3392,42.3392,42.2688,42.2776,44428.0
2020-02-26 11:50:00,48.04,48.04,47.9,47.92,28852.0,42.2776,42.2776,42.1544,42.172,28852.0
2020-02-26 11:55:00,47.93,47.93,47.89,47.89,12697.0,42.1808,42.1808,42.1456,42.1456,12697.0
2020-02-26 12:00:00,47.9,47.93,47.75,47.75,25527.0,42.1544,42.1808,42.0224,42.0224,25527.0
2020-02-26 12:05:00,47.75,47.75,47.63,47.65,19625.0,42.0224,42.0224,41.9168,41.9344,19625.0
2020-02-26 12:10:00,47.64,47.66,47.59,47.62,25208.0,41.9256,41.9432,41.8816,41.908,25208.0
2020-02-26 12:15:00,47.62,47.65,47.54,47.65,40443.0,41.908,41.9344,41.8376,41.9344,40443.0
2020-02-26 12:20:00,47.66,47.71,47.58,47.65,22534.0,41.9432,41.9872,41.8728,41.9344,22534.0
2020-02-26 12:25:00,47.65,47.65,47.57,47.63,11699.0,41.9344,41.9344,41.864,41.9168,11699.0
2020-02-26 12:30:00,47.64,47.73,47.64,47.72,17502.0,41.9256,42.0048,41.9256,41.996,17502.0
2020-02-26 12:35:00,47.72,47.74,47.6,47.63,20582.0,41.996,42.0136,41.8904,41.9168,20582.0
2020-02-26 12:40:00,47.62,47.63,47.53,47.54,33245.0,41.908,41.9168,41.8288,41.8376,33245.0
2020-02-26 12:45:00,47.53,47.62,47.53,47.59,34206.0,41.8288,41.908,41.8288,41.8816,34206.0
2020-02-26 12:50:00,47.59,47.67,47.5,47.5,19616.0,41.8816,41.952,41.8024,41.8024,19616.0
2020-02-26 12:55:00,47.5,47.55,47.44,47.52,23628.0,41.8024,41.8464,41.7496,41.82,23628.0
2020-02-26 13:00:00,47.53,47.55,47.48,47.51,29615.0,41.8288,41.8464,41.7848,41.8112,29615.0
2020-02-26 13:05:00,47.52,47.54,47.41,47.41,13101.0,41.82,41.8376,41.7232,41.7232,13101.0
2020-02-26 13:10:00,47.42,47.42,47.31,47.32,28562.0,41.732,41.732,41.6352,41.644,28562.0
2020-02-26 13:15:00,47.32,47.36,47.3,47.34,52648.0,41.644,41.6792,41.6264,41.6616,52648.0
2020-02-26 13:20:00,47.35,47.49,47.34,47.44,15217.0,41.6704,41.7936,41.6616,41.7496,15217.0
2020-02-26 13:25:00,47.45,47.52,47.42,47.45,22877.0,41.7584,41.82,41.732,41.7584,22877.0
2020-02-26 13:30:00,47.44,47.45,47.21,47.21,40613.0,41.7496,41.7584,41.5472,41.5472,40613.0
2020-02-26 13:35:00,47.23,47.24,47.11,47.11,55027.0,41.5648,41.5736,41.4592,41.4592,55027.0
2020-02-26 13:40:00,47.1,47.13,46.1,46.97,67116.0,41.4504,41.4768,40.5703,41.336,67116.0
2020-02-26 13:45:00,46.98,47.24,46.98,47.17,68880.0,41.3448,41.5736,41.3448,41.512,68880.0
2020-02-26 13:50:00,47.15,47.15,47.07,47.09,43044.0,41.4944,41.4944,41.424,41.4416,43044.0
2020-02-26 13:55:00,47.09,47.1,46.94,46.98,31659.0,41.4416,41.4504,41.3096,41.3448,31659.0
2020-02-26 14:00:00,46.98,47.14,46.91,47.03,32423.0,41.3448,41.4856,41.2832,41.3888,32423.0
2020-02-26 14:05:00,47.03,47.1,46.96,46.96,38598.0,41.3888,41.4504,41.3272,41.3272,38598.0
2020-02-26 14:10:00,46.98,47.08,46.91,47.08,39104.0,41.3448,41.4328,41.2832,41.4328,39104.0
2020-02-26 14:15:00,47.08,47.08,46.92,46.93,32278.0,41.4328,41.4328,41.292,41.3008,32278.0
2020-02-26 14:20:00,46.92,47.02,46.9,46.98,49615.0,41.292,41.38,41.2744,41.3448,49615.0
2020-02-26 14:25:00,47.0,47.08,46.95,46.95,53279.0,41.3624,41.4328,41.3184,41.3184,53279.0
2020-02-26 14:30:00,46.95,47.03,46.86,46.96,50908.0,41.3184,41.3888,41.2392,41.3272,50908.0
2020-02-26 14:35:00,46.96,47.1,46.95,47.0,35180.0,41.3272,41.4504,41.3184,41.3624,35180.0
2020-02-26 14:40:00,47.01,47.02,46.8,46.87,62561.0,41.3712,41.38,41.1864,41.248,62561.0
2020-02-26 14:45:00,46.89,46.94,46.76,46.78,74647.0,41.2656,41.3096,41.1512,41.1688,74647.0
2020-02-26 14:50:00,46.79,46.82,46.74,46.78,56265.0,41.1776,41.204,41.1336,41.1688,56265.0
2020-02-26 14:55:00,46.79,46.84,46.62,46.65,76331.0,41.1776,41.2216,41.028,41.0544,76331.0
2020-02-26 15:00:00,46.65,46.78,46.64,46.69,52970.0,41.0544,41.1688,41.0456,41.0896,52970.0
2020-02-26 15:05:00,46.68,46.75,46.64,46.74,61185.0,41.0808,41.1424,41.0456,41.1336,61185.0
2020-02-26 15:10:00,46.74,46.83,46.72,46.75,54439.0,41.1336,41.2128,41.116,41.1424,54439.0
2020-02-26 15:15:00,46.74,46.92,46.74,46.84,55162.0,41.1336,41.292,41.1336,41.2216,55162.0
2020-02-26 15:20:00,46.85,46.86,46.67,46.7,54086.0,41.2304,41.2392,41.072,41.0984,54086.0
2020-02-26 15:25:00,46.69,46.72,46.6,46.61,85864.0,41.0896,41.116,41.0104,41.0192,85864.0
2020-02-26 15:30:00,46.61,46.77,46.6,46.67,61044.0,41.0192,41.16,41.0104,41.072,61044.0
2020-02-26 15:35:00,46.66,46.79,46.66,46.79,63031.0,41.0632,41.1776,41.0632,41.1776,63031.0
2020-02-26 15:40:00,46.78,46.8,46.71,46.77,69366.0,41.1688,41.1864,41.1072,41.16,69366.0
2020-02-26 15:45:00,46.77,46.8,46.7,46.71,75252.0,41.16,41.1864,41.0984,41.1072,75252.0
2020-02-26 15:50:00,46.72,46.77,46.68,46.71,161687.0,41.116,41.16,41.0808,41.1072,161687.0
2020-02-26 15:55:00,46.71,46.73,46.53,46.54,430401.0,41.1072,41.1248,40.9488,40.9576,430401.0
2020-02-27 09:30:00,45.77,46.01,45.3,45.89,163708.0,40.2799,40.4911,39.8663,40.3855,163708.0
2020-02-27 09:35:00,45.9,46.39,45.88,46.32,48435.0,40.3943,40.8256,40.3767,40.7639,48435.0
2020-02-27 09:40:00,46.32,46.34,45.81,45.9,29753.0,40.7639,40.7816,40.3151,40.3943,29753.0
2020-02-27 09:45:00,45.91,45.98,45.73,45.91,35895.0,40.4031,40.4647,40.2447,40.4031,35895.0
2020-02-27 09:50:00,45.9,45.98,45.75,45.87,47305.0,40.3943,40.4647,40.2623,40.3679,47305.0
2020-02-27 09:55:00,45.87,45.96,45.72,45.78,32782.0,40.3679,40.4471,40.2359,40.2887,32782.0
2020-02-27 10:00:00,45.78,45.86,45.61,45.63,50575.0,40.2887,40.3591,40.1391,40.1567,50575.0
2020-02-27 10:05:00,45.63,45.67,45.55,45.56,54558.0,40.1567,40.1919,40.0863,40.0951,54558.0
2020-02-27 10:10:00,45.56,45.71,45.51,45.68,73528.0,40.0951,40.2271,40.0511,40.2007,73528.0
2020-02-27 10:15:00,45.69,45.69,45.58,45.66,42464.0,40.2095,40.2095,40.1127,40.1831,42464.0
2020-02-27 10:20:00,45.66,45.71,45.51,45.58,52796.0,40.1831,40.2271,40.0511,40.1127,52796.0
2020-02-27 10:25:00,45.58,45.59,45.47,45.49,51084.0,40.1127,40.1215,40.0159,40.0335,51084.0
2020-02-27 10:30:00,45.5,45.5,45.21,45.21,57949.0,40.0423,40.0423,39.7871,39.7871,57949.0
2020-02-27 10:35:00,45.2,45.39,45.18,45.35,50593.0,39.7783,39.9455,39.7607,39.9103,50593.0
2020-02-27 10:40:00,45.34,45.34,45.22,45.25,32952.0,39.9015,39.9015,39.7959,39.8223,32952.0
2020-02-27 10:45:00,45.24,45.47,45.24,45.47,29480.0,39.8135,40.0159,39.8135,40.0159,29480.0
2020-02-27 10:50:00,45.46,45.57,45.39,45.41,33338.0,40.0071,40.1039,39.9455,39.9631,33338.0
2020-02-27 10:55:00,45.42,45.62,45.33,45.62,75157.0,39.9719,40.1479,39.8927,40.1479,75157.0
2020-02-27 11:00:00,45.64,45.7,45.59,45.67,34701.0,40.1655,40.2183,40.1215,40.1919,34701.0
2020-02-27 11:05:00,45.66,45.77,45.61,45.76,33984.0,40.1831,40.2799,40.1391,40.2711,33984.0
2020-02-27 11:10:00,45.75,45.76,45.55,45.65,77985.0,40.2623,40.2711,40.0863,40.1743,77985.0
2020-02-27 11:15:00,45.66,45.74,45.56,45.72,47308.0,40.1831,40.2535,40.0951,40.2359,47308.0
2020-02-27 11:20:00,45.72,45.78,45.64,45.72,70444.0,40.2359,40.2887,40.1655,40.2359,70444.0
2020-02-27 11:25:00,45.72,45.82,45.67,45.76,50105.0,40.2359,40.3239,40.1919,40.2711,50105.0
2020-02-27 11:30:00,45.75,45.79,45.69,45.7,29891.0,40.2623,40.2975,40.2095,40.2183,29891.0
2020-02-27 11:35:00,45.7,45.78,45.54,45.61,32558.0,40.2183,40.2887,40.0775,40.1391,32558.0
2020-02-27 11:40:00,45.61,45.69,45.56,45.57,38321.0,40.1391,40.2095,40.0951,40.1039,38321.0
2020-02-27 11:45:00,45.56,45.69,45.48,45.66,22157.0,40.0951,40.2095,40.0247,40.1831,22157.0
2020-02-27 11:50:00,45.65,45.78,45.59,45.78,26395.0,40.1743,40.2887,40.1215,40.2887,26395.0
2020-02-27 11:55:00,45.77,45.87,45.71,45.84,19514.0,40.2799,40.3679,40.2271,40.3415,19514.0
2020-02-27 12:00:00,45.84,45.95,45.78,45.86,33500.0,40.3415,40.4383,40.2887,40.3591,33500.0
2020-02-27 12:05:00,45.84,46.03,45.82,46.01,24215.0,40.3415,40.5087,40.3239,40.4911,24215.0
2020-02-27 12:10:00,46.01,46.14,46.0,46.14,25402.0,40.4911,40.6055,40.4823,40.6055,25402.0
2020-02-27 12:15:00,46.13,46.18,46.05,46.18,32437.0,40.5967,40.6407,40.5263,40.6407,32437.0
2020-02-27 12:20:00,46.16,46.17,45.88,45.95,40007.0,40.6231,40.6319,40.3767,40.4383,40007.0
2020-02-27 12:25:00,45.97,46.04,45.95,46.01,21694.0,40.4559,40.5175,40.4383,40.4911,21694.0
2020-02-27 12:30:00,46.01,46.18,45.98,46.11,38781.0,40.4911,40.6407,40.4647,40.5791,38781.0
2020-02-27 12:35:00,46.11,46.25,46.11,46.24,26956.0,40.5791,40.7023,40.5791,40.6935,26956.0
2020-02-27 12:40:00,46.24,46.25,46.13,46.14,42507.0,40.6935,40.7023,40.5967,40.6055,42507.0
2020-02-27 12:45:00,46.14,46.21,46.09,46.2,39190.0,40.6055,40.6671,40.5615,40.6583,39190.0
2020-02-27 12:50:00,46.21,46.25,46.13,46.23,35050.0,40.6671,40.7023,40.5967,40.6847,35050.0
2020-02-27 12:55:00,46.22,46.23,46.07,46.09,41005.0,40.6759,40.6847,40.5439,40.5615,41005.0
2020-02-27 13:00:00,46.09,46.19,46.0,46.16,28630.0,40.5615,40.6495,40.4823,40.6231,28630.0
2020-02-27 13:05:00,46.16,46.25,46.09,46.22,22263.0,40.6231,40.7023,40.5615,40.6759,22263.0
2020-02-27 13:10:00,46.23,46.32,46.23,46.31,21606.0,40.6847,40.7639,40.6847,40.7551,21606.0
2020-02-27 13:15:00,46.31,46.33,46.19,46.25,29215.0,40.7551,40.7727,40.6495,40.7023,29215.0
2020-02-27 13:20:00,46.24,46.3,46.12,46.14,49451.0,40.6935,40.7463,40.5879,40.6055,49451.0
2020-02-27 13:25:00,46.14,46.22,46.04,46.09,44476.0,40.6055,40.6759,40.5175,40.5615,44476.0
2020-02-27 13:30:00,46.09,46.11,46.01,46.01,30088.0,40.5615,40.5791,40.4911,40.4911,30088.0
2020-02-27 13:35:00,46.01,46.02,45.83,45.91,43537.0,40.4911,40.4999,40.3327,40.4031,43537.0
2020-02-27 13:40:00,45.92,45.95,45.55,45.66,109074.0,40.4119,40.4383,40.0863,40.1831,109074.0
2020-02-27 13:45:00,45.66,45.82,45.65,45.7,52997.0,40.1831,40.3239,40.1743,40.2183,52997.0
2020-02-27 13:50:00,45.7,45.83,45.58,45.79,70451.0,40.2183,40.3327,40.1127,40.2975,70451.0
2020-02-27 13:55:00,45.79,45.83,45.53,45.59,83469.0,40.2975,40.3327,40.0687,40.1215,83469.0
2020-02-27 14:00:00,45.59,45.61,45.47,45.53,42093.0,40.1215,40.1391,40.0159,40.0687,42093.0
2020-02-27 14:05:00,45.53,45.58,45.39,45.42,43728.0,40.0687,40.1127,39.9455,39.9719,43728.0
2020-02-27 14:10:00,45.41,45.54,45.39,45.52,35631.0,39.9631,40.0775,39.9455,40.0599,35631.0
2020-02-27 14:15:00,45.52,45.58,45.36,45.36,48355.0,40.0599,40.1127,39.9191,39.9191,48355.0
2020-02-27 14:20:00,45.37,45.6,45.37,45.58,34599.0,39.9279,40.1303,39.9279,40.1127,34599.0
2020-02-27 14:25:00,45.58,45.69,45.56,45.66,36172.0,40.1127,40.2095,40.0951,40.1831,36172.0
2020-02-27 14:30:00,45.65,45.65,45.51,45.59,28327.0,40.1743,40.1743,40.0511,40.1215,28327.0
2020-02-27 14:35:00,45.59,45.68,45.58,45.59,31299.0,40.1215,40.2007,40.1127,40.1215,31299.0
2020-02-27 14:40:00,45.61,45.67,45.55,45.67,23288.0,40.1391,40.1919,40.0863,40.1919,23288.0
2020-02-27 14:45:00,45.66,45.67,45.52,45.62,32921.0,40.1831,40.1919,40.0599,40.1479,32921.0
2020-02-27 14:50:00,45.61,45.64,45.56,45.56,28427.0,40.1391,40.1655,40.0951,40.0951,28427.0
2020-02-27 14:55:00,45.56,45.56,45.47,45.5,27488.0,40.0951,40.0951,40.0159,40.0423,27488.0
2020-02-27 15:00:00,45.49,45.49,45.31,45.39,38758.0,40.0335,40.0335,39.8751,39.9455,38758.0
2020-02-27 15:05:00,45.4,45.53,45.35,45.53,27636.0,39.9543,40.0687,39.9103,40.0687,27636.0
2020-02-27 15:10:00,45.53,45.61,45.5,45.5,34225.0,40.0687,40.1391,40.0423,40.0423,34225.0
2020-02-27 15:15:00,45.51,45.53,45.41,45.42,34736.0,40.0511,40.0687,39.9631,39.9719,34736.0
2020-02-27 15:20:00,45.42,45.45,45.36,45.38,46335.0,39.9719,39.9983,39.9191,39.9367,46335.0
2020-02-27 15:25:00,45.39,45.44,45.33,45.33,42664.0,39.9455,39.9895,39.8927,39.8927,42664.0
2020-02-27 15:30:00,45.32,45.39,45.26,45.36,76231.0,39.8839,39.9455,39.8311,39.9191,76231.0
2020-02-27 15:35:00,45.34,45.36,45.23,45.24,48172.0,39.9015,39.9191,39.8047,39.8135,48172.0
2020-02-27 15:40:00,45.25,45.26,45.09,45.09,58315.0,39.8223,39.8311,39.6815,39.6815,58315.0
2020-02-27 15:45:00,45.09,45.2,45.05,45.09,87185.0,39.6815,39.7783,39.6463,39.6815,87185.0
2020-02-27 15:50:00,45.1,45.11,44.65,44.67,254542.0,39.6903,39.6991,39.2943,39.3119,254542.0
2020-02-27 15:55:00,44.68,44.76,44.38,44.38,615259.0,39.3207,39.3911,39.0567,39.0567,615259.0
2020-02-28 09:30:00,43.31,43.74,42.79,43.67,194569.0,38.115,38.4934,37.6574,38.4318,194569.0
2020-02-28 09:35:00,43.66,43.87,43.52,43.57,50430.0,38.423,38.6078,38.2998,38.3438,50430.0
2020-02-28 09:40:00,43.55,43.55,43.33,43.37,69148.0,38.3262,38.3262,38.1326,38.1678,69148.0
2020-02-28 09:45:00,43.32,43.47,43.09,43.31,144108.0,38.1238,38.2558,37.9214,38.115,144108.0
2020-02-28 09:50:00,43.3,43.35,43.13,43.18,157686.0,38.1062,38.1502,37.9566,38.0006,157686.0
2020-02-28 09:55:00,43.18,43.25,42.95,43.09,156296.0,38.0006,38.0622,37.7982,37.9214,156296.0
2020-02-28 10:00:00,43.09,43.14,42.8,42.86,170573.0,37.9214,37.9654,37.6662,37.719,170573.0
2020-02-28 10:05:00,42.86,43.21,42.86,43.0,169388.0,37.719,38.027,37.719,37.8422,169388.0
2020-02-28 10:10:00,42.97,43.0,42.71,42.87,79761.0,37.8158,37.8422,37.587,37.7278,79761.0
2020-02-28 10:15:00,42.85,43.15,42.78,43.04,110664.0,37.7102,37.9742,37.6486,37.8774,110664.0
2020-02-28 10:20:00,43.04,43.08,42.77,42.79,65689.0,37.8774,37.9126,37.6398,37.6574,65689.0
2020-02-28 10:25:00,42.78,43.0,42.65,42.65,180516.0,37.6486,37.8422,37.5342,37.5342,180516.0
2020-02-28 10:30:00,42.66,42.87,42.63,42.87,219374.0,37.543,37.7278,37.5166,37.7278,219374.0
2020-02-28 10:35:00,42.87,42.96,42.76,42.82,51037.0,37.7278,37.807,37.631,37.6838,51037.0
2020-02-28 10:40:00,42.84,42.89,42.65,42.72,114435.0,37.7014,37.7454,37.5342,37.5958,114435.0
2020-02-28 10:45:00,42.72,42.8,42.65,42.67,71247.0,37.5958,37.6662,37.5342,37.5518,71247.0
2020-02-28 10:50:00,42.67,43.12,42.66,43.11,28766.0,37.5518,37.9478,37.543,37.939,28766.0
2020-02-28 10:55:00,43.11,43.13,42.92,42.96,50160.0,37.939,37.9566,37.7718,37.807,50160.0
2020-02-28 11:00:00,42.95,42.95,42.64,42.8,74756.0,37.7982,37.7982,37.5254,37.6662,74756.0
2020-02-28 11:05:00,42.79,42.79,42.51,42.57,34467.0,37.6574,37.6574,37.411,37.4638,34467.0
2020-02-28 11:10:00,42.58,42.81,42.58,42.72,27276.0,37.4726,37.675,37.4726,37.5958,27276.0
2020-02-28 11:15:00,42.72,42.9,42.71,42.89,55642.0,37.5958,37.7542,37.587,37.7454,55642.0
2020-02-28 11:20:00,42.88,42.92,42.71,42.84,55395.0,37.7366,37.7718,37.587,37.7014,55395.0
2020-02-28 11:25:00,42.84,42.88,42.69,42.85,37272.0,37.7014,37.7366,37.5694,37.7102,37272.0
2020-02-28 11:30:00,42.87,43.02,42.81,42.94,53314.0,37.7278,37.8598,37.675,37.7894,53314.0
2020-02-28 11:35:00,42.95,43.09,42.87,43.08,48569.0,37.7982,37.9214,37.7278,37.9126,48569.0
2020-02-28 11:40:00,43.07,43.43,43.03,43.29,54499.0,37.9038,38.2206,37.8686,38.0974,54499.0
2020-02-28 11:45:00,43.29,43.29,43.01,43.1,64433.0,38.0974,38.0974,37.851,37.9302,64433.0
2020-02-28 11:50:00,43.13,43.23,42.91,42.97,66121.0,37.9566,38.0446,37.763,37.8158,66121.0
2020-02-28 11:55:00,42.95,43.02,42.77,42.92,38784.0,37.7982,37.8598,37.6398,37.7718,38784.0
2020-02-28 12:00:00,42.91,42.91,42.67,42.81,34777.0,37.763,37.763,37.5518,37.675,34777.0
2020-02-28 12:05:00,42.83,42.99,42.83,42.85,24364.0,37.6926,37.8334,37.6926,37.7102,24364.0
2020-02-28 12:10:00,42.89,42.89,42.78,42.79,26434.0,37.7454,37.7454,37.6486,37.6574,26434.0
2020-02-28 12:15:00,42.79,42.96,42.72,42.96,29683.0,37.6574,37.807,37.5958,37.807,29683.0
2020-02-28 12:20:00,42.97,43.1,42.94,42.95,35964.0,37.8158,37.9302,37.7894,37.7982,35964.0
2020-02-28 12:25:00,42.94,43.09,42.94,43.06,17487.0,37.7894,37.9214,37.7894,37.895,17487.0
2020-02-28 12:30:00,43.09,43.24,43.09,43.16,33310.0,37.9214,38.0534,37.9214,37.983,33310.0
2020-02-28 12:35:00,43.21,43.33,43.09,43.21,26464.0,38.027,38.1326,37.9214,38.027,26464.0
2020-02-28 12:40:00,43.22,43.33,43.1,43.17,26922.0,38.0358,38.1326,37.9302,37.9918,26922.0
2020-02-28 12:45:00,43.18,43.19,42.95,42.99,47872.0,38.0006,38.0094,37.7982,37.8334,47872.0
2020-02-28 12:50:00,42.98,43.15,42.96,43.14,33704.0,37.8246,37.9742,37.807,37.9654,33704.0
2020-02-28 12:55:00,43.15,43.3,43.1,43.3,23589.0,37.9742,38.1062,37.9302,38.1062,23589.0
2020-02-28 13:00:00,43.27,43.34,43.1,43.12,35731.0,38.0798,38.1414,37.9302,37.9478,35731.0
2020-02-28 13:05:00,43.13,43.3,43.13,43.23,22645.0,37.9566,38.1062,37.9566,38.0446,22645.0
2020-02-28 13:10:00,43.21,43.21,42.97,42.99,47464.0,38.027,38.027,37.8158,37.8334,47464.0
2020-02-28 13:15:00,42.96,43.22,42.93,43.12,38954.0,37.807,38.0358,37.7806,37.9478,38954.0
2020-02-28 13:20:00,43.12,43.19,43.08,43.13,36345.0,37.9478,38.0094,37.9126,37.9566,36345.0
2020-02-28 13:25:00,43.13,43.25,43.07,43.09,34981.0,37.9566,38.0622,37.9038,37.9214,34981.0
2020-02-28 13:30:00,43.08,43.08,42.85,42.85,46369.0,37.9126,37.9126,37.7102,37.7102,46369.0
2020-02-28 13:35:00,42.86,42.87,42.74,42.79,58377.0,37.719,37.7278,37.6134,37.6574,58377.0
2020-02-28 13:40:00,42.79,42.79,42.65,42.67,42426.0,37.6574,37.6574,37.5342,37.5518,42426.0
2020-02-28 13:45:00,42.66,42.75,42.53,42.72,54373.0,37.543,37.6222,37.4286,37.5958,54373.0
2020-02-28 13:50:00,42.71,42.75,42.61,42.71,52194.0,37.587,37.6222,37.499,37.587,52194.0
2020-02-28 13:55:00,42.69,42.84,42.64,42.77,102533.0,37.5694,37.7014,37.5254,37.6398,102533.0
2020-02-28 14:00:00,42.75,42.76,42.54,42.55,58563.0,37.6222,37.631,37.4374,37.4462,58563.0
2020-02-28 14:05:00,42.55,42.63,42.51,42.55,81693.0,37.4462,37.5166,37.411,37.4462,81693.0
2020-02-28 14:10:00,42.55,42.69,42.54,42.62,57734.0,37.4462,37.5694,37.4374,37.5078,57734.0
2020-02-28 14:15:00,42.63,42.76,42.61,42.73,52008.0,37.5166,37.631,37.499,37.6046,52008.0
2020-02-28 14:20:00,42.72,42.82,42.62,42.68,70404.0,37.5958,37.6838,37.5078,37.5606,70404.0
2020-02-28 14:25:00,42.68,42.73,42.61,42.69,53595.0,37.5606,37.6046,37.499,37.5694,53595.0
2020-02-28 14:30:00,42.69,43.04,42.64,42.92,123526.0,37.5694,37.8774,37.5254,37.7718,123526.0
2020-02-28 14:35:00,42.88,42.9,42.71,42.77,28151.0,37.7366,37.7542,37.587,37.6398,28151.0
2020-02-28 14:40:00,42.77,43.1,42.75,43.07,56531.0,37.6398,37.9302,37.6222,37.9038,56531.0
2020-02-28 14:45:00,43.06,43.13,42.89,42.97,48767.0,37.895,37.9566,37.7454,37.8158,48767.0
2020-02-28 14:50:00,42.99,43.06,42.84,42.9,107564.0,37.8334,37.895,37.7014,37.7542,107564.0
2020-02-28 14:55:00,42.88,42.91,42.72,42.79,51289.0,37.7366,37.763,37.5958,37.6574,51289.0
2020-02-28 15:00:00,42.8,42.82,42.57,42.59,47387.0,37.6662,37.6838,37.4638,37.4814,47387.0
2020-02-28 15:05:00,42.58,42.65,42.51,42.52,73662.0,37.4726,37.5342,37.411,37.4198,73662.0
2020-02-28 15:10:00,42.51,42.64,42.49,42.59,92553.0,37.411,37.5254,37.3934,37.4814,92553.0
2020-02-28 15:15:00,42.59,42.85,42.55,42.79,98149.0,37.4814,37.7102,37.4462,37.6574,98149.0
2020-02-28 15:20:00,42.8,42.81,42.51,42.55,103178.0,37.6662,37.675,37.411,37.4462,103178.0
2020-02-28 15:25:00,42.55,42.62,42.2,42.2,90253.0,37.4462,37.5078,37.1381,37.1381,90253.0
2020-02-28 15:30:00,42.19,42.49,42.19,42.25,151353.0,37.1293,37.3934,37.1293,37.1821,151353.0
2020-02-28 15:35:00,42.24,42.28,42.17,42.21,106970.0,37.1733,37.2085,37.1117,37.1469,106970.0
2020-02-28 15:40:00,42.21,42.25,41.92,41.92,187569.0,37.1469,37.1821,36.8917,36.8917,187569.0
2020-02-28 15:45:00,41.91,42.3,41.91,42.27,200259.0,36.8829,37.2261,36.8829,37.1997,200259.0
2020-02-28 15:50:00,42.27,42.42,42.17,42.4,283165.0,37.1997,37.3318,37.1117,37.3142,283165.0
2020-02-28 15:55:00,42.41,42.91,42.41,42.91,467985.0,37.323,37.763,37.323,37.763,467985.0
2020-03-02 09:30:00,43.12,43.61,42.92,43.28,153867.0,37.9478,38.379,37.7718,38.0886,153867.0
2020-03-02 09:35:00,43.35,43.46,43.22,43.31,79952.0,38.1502,38.247,38.0358,38.115,79952.0
2020-03-02 09:40:00,43.29,43.65,43.29,43.56,83954.0,38.0974,38.4142,38.0974,38.335,83954.0
2020-03-02 09:45:00,43.56,43.76,43.53,43.59,85027.0,38.335,38.511,38.3086,38.3614,85027.0
2020-03-02 09:50:00,43.6,43.71,43.43,43.67,64650.0,38.3702,38.467,38.2206,38.4318,64650.0
2020-03-02 09:55:00,43.68,43.7,43.54,43.6,41323.0,38.4406,38.4582,38.3174,38.3702,41323.0
2020-03-02 10:00:00,43.58,43.63,43.39,43.52,45538.0,38.3526,38.3966,38.1854,38.2998,45538.0
2020-03-02 10:05:00,43.52,43.53,43.3,43.34,61553.0,38.2998,38.3086,38.1062,38.1414,61553.0
2020-03-02 10:10:00,43.35,43.58,43.35,43.58,48134.0,38.1502,38.3526,38.1502,38.3526,48134.0
2020-03-02 10:15:00,43.58,43.59,43.39,43.55,102462.0,38.3526,38.3614,38.1854,38.3262,102462.0
2020-03-02 10:20:00,43.54,43.55,43.35,43.42,40614.0,38.3174,38.3262,38.1502,38.2118,40614.0
2020-03-02 10:25:00,43.45,43.73,43.45,43.73,29405.0,38.2382,38.4846,38.2382,38.4846,29405.0
2020-03-02 10:30:00,43.74,43.82,43.57,43.74,74971.0,38.4934,38.5638,38.3438,38.4934,74971.0
2020-03-02 10:35:00,43.74,43.89,43.73,43.84,35562.0,38.4934,38.6254,38.4846,38.5814,35562.0
2020-03-02 10:40:00,43.86,43.91,43.76,43.84,41610.0,38.599,38.643,38.511,38.5814,41610.0
2020-03-02 10:45:00,43.85,44.04,43.85,44.01,57559.0,38.5902,38.7574,38.5902,38.731,57559.0
2020-03-02 10:50:00,44.01,44.19,44.01,44.16,50817.0,38.731,38.8894,38.731,38.863,50817.0
2020-03-02 10:55:00,44.19,44.22,44.0,44.01,55273.0,38.8894,38.9158,38.7222,38.731,55273.0
2020-03-02 11:00:00,44.0,44.18,43.99,44.13,72988.0,38.7222,38.8806,38.7134,38.8366,72988.0
2020-03-02 11:05:00,44.12,44.17,44.0,44.09,58217.0,38.8278,38.8718,38.7222,38.8014,58217.0
2020-03-02 11:10:00,44.11,44.42,44.11,44.41,79968.0,38.819,39.0919,38.819,39.0831,79968.0
2020-03-02 11:15:00,44.43,44.54,44.34,44.36,39778.0,39.1007,39.1975,39.0214,39.039,39778.0
2020-03-02 11:20:00,44.38,44.5,44.38,44.41,28571.0,39.0567,39.1623,39.0567,39.0831,28571.0
2020-03-02 11:25:00,44.41,44.5,44.36,44.39,34030.0,39.0831,39.1623,39.039,39.0655,34030.0
2020-03-02 11:30:00,44.42,44.51,44.35,44.37,52023.0,39.0919,39.1711,39.0302,39.0479,52023.0
2020-03-02 11:35:00,44.39,44.61,44.36,44.59,39988.0,39.0655,39.2591,39.039,39.2415,39988.0
2020-03-02 11:40:00,44.58,44.58,44.44,44.5,53149.0,39.2327,39.2327,39.1095,39.1623,53149.0
2020-03-02 11:45:00,44.51,44.51,44.37,44.42,43620.0,39.1711,39.1711,39.0479,39.0919,43620.0
2020-03-02 11:50:00,44.42,44.57,44.39,44.55,43587.0,39.0919,39.2239,39.0655,39.2063,43587.0
2020-03-02 11:55:00,44.54,44.61,44.53,44.55,40317.0,39.1975,39.2591,39.1887,39.2063,40317.0
2020-03-02 12:00:00,44.56,44.62,44.55,44.55,36631.0,39.2151,39.2679,39.2063,39.2063,36631.0
2020-03-02 12:05:00,44.55,44.64,44.51,44.52,33225.0,39.2063,39.2855,39.1711,39.1799,33225.0
2020-03-02 12:10:00,44.52,44.57,44.49,44.53,34656.0,39.1799,39.2239,39.1535,39.1887,34656.0
2020-03-02 12:15:00,44.53,44.53,44.4,44.41,36090.0,39.1887,39.1887,39.0743,39.0831,36090.0
2020-03-02 12:20:00,44.44,44.47,44.34,44.36,39272.0,39.1095,39.1359,39.0214,39.039,39272.0
2020-03-02 12:25:00,44.36,44.45,44.34,44.43,57301.0,39.039,39.1183,39.0214,39.1007,57301.0
2020-03-02 12:30:00,44.43,44.52,44.41,44.48,19738.0,39.1007,39.1799,39.0831,39.1447,19738.0
2020-03-02 12:35:00,44.49,44.55,44.45,44.48,34190.0,39.1535,39.2063,39.1183,39.1447,34190.0
2020-03-02 12:40:00,44.48,44.52,44.38,44.43,27569.0,39.1447,39.1799,39.0567,39.1007,27569.0
2020-03-02 12:45:00,44.43,44.52,44.42,44.44,30178.0,39.1007,39.1799,39.0919,39.1095,30178.0
2020-03-02 12:50:00,44.44,44.5,44.4,44.5,37418.0,39.1095,39.1623,39.0743,39.1623,37418.0
2020-03-02 12:55:00,44.5,44.52,44.42,44.47,17932.0,39.1623,39.1799,39.0919,39.1359,17932.0
2020-03-02 13:00:00,44.47,44.53,44.44,44.53,30508.0,39.1359,39.1887,39.1095,39.1887,30508.0
2020-03-02 13:05:00,44.52,44.52,44.37,44.4,30152.0,39.1799,39.1799,39.0479,39.0743,30152.0
2020-03-02 13:10:00,44.42,44.5,44.38,44.45,24684.0,39.0919,39.1623,39.0567,39.1183,24684.0
2020-03-02 13:15:00,44.45,44.46,44.3,44.33,24091.0,39.1183,39.1271,38.9862,39.0126,24091.0
2020-03-02 13:20:00,44.34,44.37,44.27,44.31,16544.0,39.0214,39.0479,38.9598,38.995,16544.0
2020-03-02 13:25:00,44.3,44.34,44.18,44.24,43726.0,38.9862,39.0214,38.8806,38.9334,43726.0
2020-03-02 13:30:00,44.24,44.28,44.16,44.25,31527.0,38.9334,38.9686,38.863,38.9422,31527.0
2020-03-02 13:35:00,44.26,44.47,44.23,44.47,27668.0,38.951,39.1359,38.9246,39.1359,27668.0
2020-03-02 13:40:00,44.47,44.49,44.41,44.46,20830.0,39.1359,39.1535,39.0831,39.1271,20830.0
2020-03-02 13:45:00,44.46,44.49,44.3,44.33,21116.0,39.1271,39.1535,38.9862,39.0126,21116.0
2020-03-02 13:50:00,44.31,44.4,44.25,44.27,29922.0,38.995,39.0743,38.9422,38.9598,29922.0
2020-03-02 13:55:00,44.28,44.48,44.27,44.47,16868.0,38.9686,39.1447,38.9598,39.1359,16868.0
2020-03-02 14:00:00,44.46,44.51,44.44,44.51,38387.0,39.1271,39.1711,39.1095,39.1711,38387.0
2020-03-02 14:05:00,44.51,44.56,44.43,44.55,25799.0,39.1711,39.2151,39.1007,39.2063,25799.0
2020-03-02 14:10:00,44.54,44.54,44.44,44.47,61639.0,39.1975,39.1975,39.1095,39.1359,61639.0
2020-03-02 14:15:00,44.47,44.49,44.39,44.41,36612.0,39.1359,39.1535,39.0655,39.0831,36612.0
2020-03-02 14:20:00,44.42,44.45,44.34,44.34,27556.0,39.0919,39.1183,39.0214,39.0214,27556.0
2020-03-02 14:25:00,44.34,44.39,44.24,44.27,41857.0,39.0214,39.0655,38.9334,38.9598,41857.0
2020-03-02 14:30:00,44.27,44.32,44.17,44.17,35317.0,38.9598,39.0038,38.8718,38.8718,35317.0
2020-03-02 14:35:00,44.18,44.2,44.0,44.01,37915.0,38.8806,38.8982,38.7222,38.731,37915.0
2020-03-02 14:40:00,44.0,44.0,43.73,43.8,85484.0,38.7222,38.7222,38.4846,38.5462,85484.0
2020-03-02 14:45:00,43.78,43.96,43.73,43.93,71614.0,38.5286,38.687,38.4846,38.6606,71614.0
2020-03-02 14:50:00,43.94,43.98,43.83,43.98,42260.0,38.6694,38.7046,38.5726,38.7046,42260.0
2020-03-02 14:55:00,43.98,44.0,43.77,43.83,54620.0,38.7046,38.7222,38.5198,38.5726,54620.0
2020-03-02 15:00:00,43.83,44.02,43.81,43.98,47446.0,38.5726,38.7398,38.555,38.7046,47446.0
2020-03-02 15:05:00,43.98,44.16,43.97,44.09,55575.0,38.7046,38.863,38.6958,38.8014,55575.0
2020-03-02 15:10:00,44.09,44.21,44.08,44.18,66343.0,38.8014,38.907,38.7926,38.8806,66343.0
2020-03-02 15:15:00,44.16,44.27,44.12,44.14,55970.0,38.863,38.9598,38.8278,38.8454,55970.0
2020-03-02 15:20:00,44.14,44.3,44.14,44.29,56157.0,38.8454,38.9862,38.8454,38.9774,56157.0
2020-03-02 15:25:00,44.31,44.38,44.27,44.33,50830.0,38.995,39.0567,38.9598,39.0126,50830.0
2020-03-02 15:30:00,44.33,44.36,44.29,44.34,74620.0,39.0126,39.039,38.9774,39.0214,74620.0
2020-03-02 15:35:00,44.34,44.53,44.33,44.51,108241.0,39.0214,39.1887,39.0126,39.1711,108241.0
2020-03-02 15:40:00,44.51,44.58,44.48,44.56,144250.0,39.1711,39.2327,39.1447,39.2151,144250.0
2020-03-02 15:45:00,44.57,44.77,44.57,44.77,155274.0,39.2239,39.3999,39.2239,39.3999,155274.0
2020-03-02 15:50:00,44.75,45.14,44.74,45.14,191554.0,39.3823,39.7255,39.3735,39.7255,191554.0
2020-03-02 15:55:00,45.13,45.3,45.02,45.29,440370.0,39.7167,39.8663,39.6199,39.8575,440370.0
2020-03-03 09:30:00,45.03,45.1,44.5,44.53,177698.0,39.6287,39.6903,39.1623,39.1887,177698.0
2020-03-03 09:35:00,44.55,44.81,44.43,44.8,40151.0,39.2063,39.4351,39.1007,39.4263,40151.0
2020-03-03 09:40:00,44.78,44.88,44.7,44.72,30040.0,39.4087,39.4967,39.3383,39.3559,30040.0
2020-03-03 09:45:00,44.71,44.73,44.47,44.59,36548.0,39.3471,39.3647,39.1359,39.2415,36548.0
2020-03-03 09:50:00,44.58,44.58,44.24,44.33,61161.0,39.2327,39.2327,38.9334,39.0126,61161.0
2020-03-03 09:55:00,44.32,44.4,44.17,44.34,100008.0,39.0038,39.0743,38.8718,39.0214,100008.0
2020-03-03 10:00:00,44.33,45.65,44.31,45.38,125762.0,39.0126,40.1743,38.995,39.9367,125762.0
2020-03-03 10:05:00,45.38,45.51,45.03,45.29,61819.0,39.9367,40.0511,39.6287,39.8575,61819.0
2020-03-03 10:10:00,45.29,45.35,44.66,44.68,42381.0,39.8575,39.9103,39.3031,39.3207,42381.0
2020-03-03 10:15:00,44.7,44.87,44.45,44.71,54478.0,39.3383,39.4879,39.1183,39.3471,54478.0
2020-03-03 10:20:00,44.74,45.06,44.7,45.06,38668.0,39.3735,39.6551,39.3383,39.6551,38668.0
2020-03-03 10:25:00,45.06,45.08,44.81,44.85,38220.0,39.6551,39.6727,39.4351,39.4703,38220.0
2020-03-03 10:30:00,44.84,44.98,44.72,44.74,55516.0,39.4615,39.5847,39.3559,39.3735,55516.0
2020-03-03 10:35:00,44.72,44.85,44.69,44.73,73193.0,39.3559,39.4703,39.3295,39.3647,73193.0
2020-03-03 10:40:00,44.71,44.89,44.68,44.78,39488.0,39.3471,39.5055,39.3207,39.4087,39488.0
2020-03-03 10:45:00,44.75,44.82,44.46,44.53,43257.0,39.3823,39.4439,39.1271,39.1887,43257.0
2020-03-03 10:50:00,44.53,44.64,44.44,44.64,50361.0,39.1887,39.2855,39.1095,39.2855,50361.0
2020-03-03 10:55:00,44.63,44.88,44.61,44.84,40474.0,39.2767,39.4967,39.2591,39.4615,40474.0
2020-03-03 11:00:00,44.82,44.86,44.56,44.63,38480.0,39.4439,39.4791,39.2151,39.2767,38480.0
2020-03-03 11:05:00,44.65,44.65,44.42,44.49,70293.0,39.2943,39.2943,39.0919,39.1535,70293.0
2020-03-03 11:10:00,44.47,44.48,44.14,44.2,71846.0,39.1359,39.1447,38.8454,38.8982,71846.0
2020-03-03 11:15:00,44.21,44.45,44.21,44.21,60058.0,38.907,39.1183,38.907,38.907,60058.0
2020-03-03 11:20:00,44.21,44.23,43.86,43.87,56699.0,38.907,38.9246,38.599,38.6078,56699.0
2020-03-03 11:25:00,43.91,43.95,43.69,43.86,85079.0,38.643,38.6782,38.4494,38.599,85079.0
2020-03-03 11:30:00,43.82,44.07,43.78,44.04,51798.0,38.5638,38.7838,38.5286,38.7574,51798.0
2020-03-03 11:35:00,44.06,44.22,43.94,44.22,46459.0,38.775,38.9158,38.6694,38.9158,46459.0
2020-03-03 11:40:00,44.22,44.3,44.11,44.14,44784.0,38.9158,38.9862,38.819,38.8454,44784.0
2020-03-03 11:45:00,44.15,44.19,43.95,43.95,94853.0,38.8542,38.8894,38.6782,38.6782,94853.0
2020-03-03 11:50:00,43.96,44.28,43.94,44.24,267066.0,38.687,38.9686,38.6694,38.9334,267066.0
2020-03-03 11:55:00,44.25,44.53,44.2,44.48,306032.0,38.9422,39.1887,38.8982,39.1447,306032.0
2020-03-03 12:00:00,44.46,44.54,44.39,44.54,75625.0,39.1271,39.1975,39.0655,39.1975,75625.0
2020-03-03 12:05:00,44.54,44.58,44.45,44.52,77303.0,39.1975,39.2327,39.1183,39.1799,77303.0
2020-03-03 12:10:00,44.52,44.52,44.3,44.31,34613.0,39.1799,39.1799,38.9862,38.995,34613.0
2020-03-03 12:15:00,44.32,44.33,44.16,44.26,35358.0,39.0038,39.0126,38.863,38.951,35358.0
2020-03-03 12:20:00,44.25,44.34,44.21,44.33,38294.0,38.9422,39.0214,38.907,39.0126,38294.0
2020-03-03 12:25:00,44.34,44.37,44.13,44.2,47538.0,39.0214,39.0479,38.8366,38.8982,47538.0
2020-03-03 12:30:00,44.2,44.26,44.11,44.16,29675.0,38.8982,38.951,38.819,38.863,29675.0
2020-03-03 12:35:00,44.16,44.38,44.13,44.38,60461.0,38.863,39.0567,38.8366,39.0567,60461.0
2020-03-03 12:40:00,44.37,44.4,44.25,44.28,81192.0,39.0479,39.0743,38.9422,38.9686,81192.0
2020-03-03 12:45:00,44.27,44.44,44.27,44.38,32571.0,38.9598,39.1095,38.9598,39.0567,32571.0
2020-03-03 12:50:00,44.4,44.4,44.25,44.26,15908.0,39.0743,39.0743,38.9422,38.951,15908.0
2020-03-03 12:55:00,44.25,44.28,44.16,44.21,45706.0,38.9422,38.9686,38.863,38.907,45706.0
2020-03-03 13:00:00,44.17,44.17,43.96,44.05,37065.0,38.8718,38.8718,38.687,38.7662,37065.0
2020-03-03 13:05:00,44.05,44.09,43.99,44.01,31979.0,38.7662,38.8014,38.7134,38.731,31979.0
2020-03-03 13:10:00,44.01,44.06,43.97,44.0,61390.0,38.731,38.775,38.6958,38.7222,61390.0
2020-03-03 13:15:00,44.01,44.06,43.9,43.95,88998.0,38.731,38.775,38.6342,38.6782,88998.0
2020-03-03 13:20:00,43.94,44.03,43.82,43.86,45617.0,38.6694,38.7486,38.5638,38.599,45617.0
2020-03-03 13:25:00,43.85,43.89,43.68,43.84,42183.0,38.5902,38.6254,38.4406,38.5814,42183.0
2020-03-03 13:30:00,43.82,43.93,43.7,43.91,30855.0,38.5638,38.6606,38.4582,38.643,30855.0
2020-03-03 13:35:00,43.89,43.93,43.8,43.84,41068.0,38.6254,38.6606,38.5462,38.5814,41068.0
2020-03-03 13:40:00,43.82,43.83,43.57,43.58,42362.0,38.5638,38.5726,38.3438,38.3526,42362.0
2020-03-03 13:45:00,43.57,43.65,43.54,43.56,43071.0,38.3438,38.4142,38.3174,38.335,43071.0
2020-03-03 13:50:00,43.55,43.63,43.45,43.5,34795.0,38.3262,38.3966,38.2382,38.2822,34795.0
2020-03-03 13:55:00,43.51,43.61,43.43,43.44,42169.0,38.291,38.379,38.2206,38.2294,42169.0
2020-03-03 14:00:00,43.44,43.56,43.34,43.38,53727.0,38.2294,38.335,38.1414,38.1766,53727.0
2020-03-03 14:05:00,43.38,43.39,43.13,43.13,61840.0,38.1766,38.1854,37.9566,37.9566,61840.0
2020-03-03 14:10:00,43.13,43.4,43.12,43.38,78415.0,37.9566,38.1942,37.9478,38.1766,78415.0
2020-03-03 14:15:00,43.39,43.39,43.11,43.13,54141.0,38.1854,38.1854,37.939,37.9566,54141.0
2020-03-03 14:20:00,43.14,43.32,43.08,43.17,46789.0,37.9654,38.1238,37.9126,37.9918,46789.0
2020-03-03 14:25:00,43.16,43.58,43.16,43.55,50691.0,37.983,38.3526,37.983,38.3262,50691.0
2020-03-03 14:30:00,43.58,43.65,43.49,43.61,55073.0,38.3526,38.4142,38.2734,38.379,55073.0
2020-03-03 14:35:00,43.59,43.6,43.34,43.36,35375.0,38.3614,38.3702,38.1414,38.159,35375.0
2020-03-03 14:40:00,43.35,43.36,43.24,43.3,47136.0,38.1502,38.159,38.0534,38.1062,47136.0
2020-03-03 14:45:00,43.28,43.55,43.28,43.55,56103.0,38.0886,38.3262,38.0886,38.3262,56103.0
2020-03-03 14:50:00,43.55,43.75,43.47,43.74,86302.0,38.3262,38.5022,38.2558,38.4934,86302.0
2020-03-03 14:55:00,43.73,43.8,43.62,43.71,56378.0,38.4846,38.5462,38.3878,38.467,56378.0
2020-03-03 15:00:00,43.74,43.9,43.65,43.86,44295.0,38.4934,38.6342,38.4142,38.599,44295.0
2020-03-03 15:05:00,43.85,43.85,43.66,43.73,42329.0,38.5902,38.5902,38.423,38.4846,42329.0
2020-03-03 15:10:00,43.75,43.9,43.69,43.84,207033.0,38.5022,38.6342,38.4494,38.5814,207033.0
2020-03-03 15:15:00,43.84,43.95,43.78,43.93,62522.0,38.5814,38.6782,38.5286,38.6606,62522.0
2020-03-03 15:20:00,43.93,43.96,43.47,43.48,80275.0,38.6606,38.687,38.2558,38.2646,80275.0
2020-03-03 15:25:00,43.48,44.0,43.47,44.0,82645.0,38.2646,38.7222,38.2558,38.7222,82645.0
2020-03-03 15:30:00,43.98,44.0,43.6,43.68,78541.0,38.7046,38.7222,38.3702,38.4406,78541.0
2020-03-03 15:35:00,43.69,43.75,43.32,43.38,71461.0,38.4494,38.5022,38.1238,38.1766,71461.0
2020-03-03 15:40:00,43.39,43.8,43.35,43.77,94858.0,38.1854,38.5462,38.1502,38.5198,94858.0
2020-03-03 15:45:00,43.77,43.91,43.54,43.55,112435.0,38.5198,38.643,38.3174,38.3262,112435.0
2020-03-03 15:50:00,43.53,43.53,43.25,43.48,155325.0,38.3086,38.3086,38.0622,38.2646,155325.0
2020-03-03 15:55:00,43.49,43.71,43.26,43.31,323347.0,38.2734,38.467,38.071,38.115,323347.0
2020-03-04 09:30:00,44.19,44.35,43.96,44.3,186527.0,38.8894,39.0302,38.687,38.9862,186527.0
2020-03-04 09:35:00,44.32,44.32,43.85,43.96,65857.0,39.0038,39.0038,38.5902,38.687,65857.0
2020-03-04 09:40:00,43.97,44.01,43.65,43.71,52414.0,38.6958,38.731,38.4142,38.467,52414.0
2020-03-04 09:45:00,43.72,43.79,43.57,43.58,35291.0,38.4758,38.5374,38.3438,38.3526,35291.0
2020-03-04 09:50:00,43.58,43.65,43.41,43.41,53901.0,38.3526,38.4142,38.203,38.203,53901.0
2020-03-04 09:55:00,43.4,43.53,43.36,43.53,56332.0,38.1942,38.3086,38.159,38.3086,56332.0
2020-03-04 10:00:00,43.54,43.63,43.43,43.45,72505.0,38.3174,38.3966,38.2206,38.2382,72505.0
2020-03-04 10:05:00,43.46,43.62,43.32,43.52,70213.0,38.247,38.3878,38.1238,38.2998,70213.0
2020-03-04 10:10:00,43.51,43.58,43.44,43.57,43709.0,38.291,38.3526,38.2294,38.3438,43709.0
2020-03-04 10:15:00,43.58,43.7,43.5,43.69,47131.0,38.3526,38.4582,38.2822,38.4494,47131.0
2020-03-04 10:20:00,43.68,43.78,43.6,43.7,193411.0,38.4406,38.5286,38.3702,38.4582,193411.0
2020-03-04 10:25:00,43.71,43.79,43.66,43.66,34561.0,38.467,38.5374,38.423,38.423,34561.0
2020-03-04 10:30:00,43.67,43.68,43.48,43.49,28784.0,38.4318,38.4406,38.2646,38.2734,28784.0
2020-03-04 10:35:00,43.48,43.49,43.18,43.24,55067.0,38.2646,38.2734,38.0006,38.0534,55067.0
2020-03-04 10:40:00,43.23,43.36,43.2,43.36,34980.0,38.0446,38.159,38.0182,38.159,34980.0
2020-03-04 10:45:00,43.36,43.37,43.12,43.19,47378.0,38.159,38.1678,37.9478,38.0094,47378.0
2020-03-04 10:50:00,43.21,43.39,43.19,43.24,35296.0,38.027,38.1854,38.0094,38.0534,35296.0
2020-03-04 10:55:00,43.25,43.31,43.18,43.27,35750.0,38.0622,38.115,38.0006,38.0798,35750.0
2020-03-04 11:00:00,43.3,43.41,43.24,43.26,23256.0,38.1062,38.203,38.0534,38.071,23256.0
2020-03-04 11:05:00,43.26,43.37,43.15,43.26,42736.0,38.071,38.1678,37.9742,38.071,42736.0
2020-03-04 11:10:00,43.23,43.41,43.22,43.41,28115.0,38.0446,38.203,38.0358,38.203,28115.0
2020-03-04 11:15:00,43.41,43.42,43.32,43.36,40295.0,38.203,38.2118,38.1238,38.159,40295.0
2020-03-04 11:20:00,43.36,43.39,43.22,43.39,27008.0,38.159,38.1854,38.0358,38.1854,27008.0
2020-03-04 11:25:00,43.39,43.54,43.39,43.54,24608.0,38.1854,38.3174,38.1854,38.3174,24608.0
2020-03-04 11:30:00,43.55,43.59,43.44,43.55,44794.0,38.3262,38.3614,38.2294,38.3262,44794.0
2020-03-04 11:35:00,43.54,43.59,43.39,43.42,137719.0,38.3174,38.3614,38.1854,38.2118,137719.0
2020-03-04 11:40:00,43.42,43.42,43.22,43.34,30058.0,38.2118,38.2118,38.0358,38.1414,30058.0
2020-03-04 11:45:00,43.37,43.42,43.19,43.22,41845.0,38.1678,38.2118,38.0094,38.0358,41845.0
2020-03-04 11:50:00,43.22,43.32,43.2,43.25,41118.0,38.0358,38.1238,38.0182,38.0622,41118.0
2020-03-04 11:55:00,43.23,43.38,43.18,43.27,33765.0,38.0446,38.1766,38.0006,38.0798,33765.0
2020-03-04 12:00:00,43.27,43.39,43.27,43.33,39566.0,38.0798,38.1854,38.0798,38.1326,39566.0
2020-03-04 12:05:00,43.34,43.36,43.25,43.29,36211.0,38.1414,38.159,38.0622,38.0974,36211.0
2020-03-04 12:10:00,43.29,43.34,43.21,43.29,45257.0,38.0974,38.1414,38.027,38.0974,45257.0
2020-03-04 12:15:00,43.29,43.4,43.23,43.25,42411.0,38.0974,38.1942,38.0446,38.0622,42411.0
2020-03-04 12:20:00,43.25,43.29,43.2,43.28,34071.0,38.0622,38.0974,38.0182,38.0886,34071.0
2020-03-04 12:25:00,43.29,43.34,43.19,43.26,50513.0,38.0974,38.1414,38.0094,38.071,50513.0
2020-03-04 12:30:00,43.26,43.28,43.2,43.22,36176.0,38.071,38.0886,38.0182,38.0358,36176.0
2020-03-04 12:35:00,43.22,43.24,43.15,43.19,30928.0,38.0358,38.0534,37.9742,38.0094,30928.0
2020-03-04 12:40:00,43.19,43.23,43.15,43.23,32309.0,38.0094,38.0446,37.9742,38.0446,32309.0
2020-03-04 12:45:00,43.23,43.29,43.21,43.29,39106.0,38.0446,38.0974,38.027,38.0974,39106.0
2020-03-04 12:50:00,43.28,43.35,43.26,43.31,36545.0,38.0886,38.1502,38.071,38.115,36545.0
2020-03-04 12:55:00,43.32,43.35,43.28,43.34,41085.0,38.1238,38.1502,38.0886,38.1414,41085.0
2020-03-04 13:00:00,43.33,43.34,43.23,43.3,88923.0,38.1326,38.1414,38.0446,38.1062,88923.0
2020-03-04 13:05:00,43.32,43.37,43.26,43.29,39082.0,38.1238,38.1678,38.071,38.0974,39082.0
2020-03-04 13:10:00,43.28,43.29,43.22,43.29,32735.0,38.0886,38.0974,38.0358,38.0974,32735.0
2020-03-04 13:15:00,43.3,43.42,43.28,43.41,67858.0,38.1062,38.2118,38.0886,38.203,67858.0
2020-03-04 13:20:00,43.41,43.43,43.22,43.31,266020.0,38.203,38.2206,38.0358,38.115,266020.0
2020-03-04 13:25:00,43.3,43.4,43.3,43.4,36086.0,38.1062,38.1942,38.1062,38.1942,36086.0
2020-03-04 13:30:00,43.4,43.59,43.39,43.59,155940.0,38.1942,38.3614,38.1854,38.3614,155940.0
2020-03-04 13:35:00,43.59,43.61,43.47,43.51,97671.0,38.3614,38.379,38.2558,38.291,97671.0
2020-03-04 13:40:00,43.5,43.56,43.48,43.55,61594.0,38.2822,38.335,38.2646,38.3262,61594.0
2020-03-04 13:45:00,43.53,43.68,43.51,43.66,58674.0,38.3086,38.4406,38.291,38.423,58674.0
2020-03-04 13:50:00,43.66,43.69,43.59,43.61,104576.0,38.423,38.4494,38.3614,38.379,104576.0
2020-03-04 13:55:00,43.61,43.68,43.58,43.64,70992.0,38.379,38.4406,38.3526,38.4054,70992.0
2020-03-04 14:00:00,43.64,43.66,43.47,43.51,59946.0,38.4054,38.423,38.2558,38.291,59946.0
2020-03-04 14:05:00,43.51,43.63,43.49,43.61,113104.0,38.291,38.3966,38.2734,38.379,113104.0
2020-03-04 14:10:00,43.61,43.68,43.56,43.59,50658.0,38.379,38.4406,38.335,38.3614,50658.0
2020-03-04 14:15:00,43.6,43.63,43.55,43.56,62579.0,38.3702,38.3966,38.3262,38.335,62579.0
2020-03-04 14:20:00,43.55,43.57,43.48,43.49,76207.0,38.3262,38.3438,38.2646,38.2734,76207.0
2020-03-04 14:25:00,43.5,43.67,43.49,43.6,109198.0,38.2822,38.4318,38.2734,38.3702,109198.0
2020-03-04 14:30:00,43.61,43.7,43.6,43.66,40641.0,38.379,38.4582,38.3702,38.423,40641.0
2020-03-04 14:35:00,43.66,43.7,43.59,43.6,72679.0,38.423,38.4582,38.3614,38.3702,72679.0
2020-03-04 14:40:00,43.61,43.67,43.58,43.65,39207.0,38.379,38.4318,38.3526,38.4142,39207.0
2020-03-04 14:45:00,43.64,43.7,43.58,43.7,54619.0,38.4054,38.4582,38.3526,38.4582,54619.0
2020-03-04 14:50:00,43.7,43.75,43.61,43.73,78449.0,38.4582,38.5022,38.379,38.4846,78449.0
2020-03-04 14:55:00,43.73,43.89,43.73,43.79,67521.0,38.4846,38.6254,38.4846,38.5374,67521.0
2020-03-04 15:00:00,43.79,43.87,43.78,43.86,33580.0,38.5374,38.6078,38.5286,38.599,33580.0
2020-03-04 15:05:00,43.85,43.89,43.77,43.81,47616.0,38.5902,38.6254,38.5198,38.555,47616.0
2020-03-04 15:10:00,43.82,43.92,43.79,43.87,54479.0,38.5638,38.6518,38.5374,38.6078,54479.0
2020-03-04 15:15:00,43.87,43.91,43.82,43.89,50897.0,38.6078,38.643,38.5638,38.6254,50897.0
2020-03-04 15:20:00,43.89,44.0,43.89,43.96,110930.0,38.6254,38.7222,38.6254,38.687,110930.0
2020-03-04 15:25:00,43.96,44.11,43.96,44.11,364389.0,38.687,38.819,38.687,38.819,364389.0
2020-03-04 15:30:00,44.11,44.26,44.09,44.26,133473.0,38.819,38.951,38.8014,38.951,133473.0
2020-03-04 15:35:00,44.26,44.36,44.24,44.36,177004.0,38.951,39.039,38.9334,39.039,177004.0
2020-03-04 15:40:00,44.37,44.43,44.28,44.3,114145.0,39.0479,39.1007,38.9686,38.9862,114145.0
2020-03-04 15:45:00,44.29,44.33,44.18,44.27,157403.0,38.9774,39.0126,38.8806,38.9598,157403.0
2020-03-04 15:50:00,44.3,44.48,44.27,44.43,395372.0,38.9862,39.1447,38.9598,39.1007,395372.0
2020-03-04 15:55:00,44.44,44.62,44.37,44.55,664449.0,39.1095,39.2679,39.0479,39.2063,664449.0
2020-03-05 09:30:00,43.21,43.21,42.8,43.06,99156.0,38.027,38.027,37.6662,37.895,99156.0
2020-03-05 09:35:00,43.05,43.12,42.92,42.93,54462.0,37.8862,37.9478,37.7718,37.7806,54462.0
2020-03-05 09:40:00,42.96,43.07,42.84,43.07,64923.0,37.807,37.9038,37.7014,37.9038,64923.0
2020-03-05 09:45:00,43.08,43.09,42.82,42.83,27601.0,37.9126,37.9214,37.6838,37.6926,27601.0
2020-03-05 09:50:00,42.84,42.87,42.59,42.6,42987.0,37.7014,37.7278,37.4814,37.4902,42987.0
2020-03-05 09:55:00,42.6,42.63,42.44,42.52,36159.0,37.4902,37.5166,37.3494,37.4198,36159.0
2020-03-05 10:00:00,42.51,42.56,42.42,42.44,26945.0,37.411,37.455,37.3318,37.3494,26945.0
2020-03-05 10:05:00,42.44,42.44,42.3,42.42,37222.0,37.3494,37.3494,37.2261,37.3318,37222.0
2020-03-05 10:10:00,42.42,42.69,42.42,42.69,40029.0,37.3318,37.5694,37.3318,37.5694,40029.0
2020-03-05 10:15:00,42.69,42.72,42.57,42.7,50711.0,37.5694,37.5958,37.4638,37.5782,50711.0
2020-03-05 10:20:00,42.71,42.9,42.7,42.77,47517.0,37.587,37.7542,37.5782,37.6398,47517.0
2020-03-05 10:25:00,42.77,42.77,42.52,42.52,30238.0,37.6398,37.6398,37.4198,37.4198,30238.0
2020-03-05 10:30:00,42.5,42.55,42.47,42.51,16859.0,37.4022,37.4462,37.3758,37.411,16859.0
2020-03-05 10:35:00,42.52,42.52,42.3,42.33,31088.0,37.4198,37.4198,37.2261,37.2525,31088.0
2020-03-05 10:40:00,42.33,42.36,42.14,42.14,35947.0,37.2525,37.2789,37.0853,37.0853,35947.0
2020-03-05 10:45:00,42.13,42.2,42.1,42.17,29838.0,37.0765,37.1381,37.0501,37.1117,29838.0
2020-03-05 10:50:00,42.14,42.32,42.12,42.28,28390.0,37.0853,37.2437,37.0677,37.2085,28390.0
2020-03-05 10:55:00,42.26,42.29,42.2,42.28,23765.0,37.1909,37.2173,37.1381,37.2085,23765.0
2020-03-05 11:00:00,42.29,42.36,42.26,42.31,27852.0,37.2173,37.2789,37.1909,37.2349,27852.0
2020-03-05 11:05:00,42.31,42.55,42.3,42.53,19351.0,37.2349,37.4462,37.2261,37.4286,19351.0
2020-03-05 11:10:00,42.52,42.56,42.43,42.51,24338.0,37.4198,37.455,37.3406,37.411,24338.0
2020-03-05 11:15:00,42.51,42.52,42.45,42.48,29874.0,37.411,37.4198,37.3582,37.3846,29874.0
2020-03-05 11:20:00,42.49,42.5,42.38,42.39,29022.0,37.3934,37.4022,37.2965,37.3053,29022.0
2020-03-05 11:25:00,42.38,42.51,42.36,42.47,39008.0,37.2965,37.411,37.2789,37.3758,39008.0
2020-03-05 11:30:00,42.46,42.49,42.31,42.31,31029.0,37.367,37.3934,37.2349,37.2349,31029.0
2020-03-05 11:35:00,42.3,42.31,42.07,42.09,75235.0,37.2261,37.2349,37.0237,37.0413,75235.0
2020-03-05 11:40:00,42.09,42.09,41.96,41.96,44457.0,37.0413,37.0413,36.9269,36.9269,44457.0
2020-03-05 11:45:00,41.95,42.05,41.94,42.03,26139.0,36.9181,37.0061,36.9093,36.9885,26139.0
2020-03-05 11:50:00,42.03,42.11,42.02,42.11,24514.0,36.9885,37.0589,36.9797,37.0589,24514.0
2020-03-05 11:55:00,42.1,42.1,41.98,42.04,41478.0,37.0501,37.0501,36.9445,36.9973,41478.0
2020-03-05 12:00:00,42.05,42.06,41.99,42.03,18724.0,37.0061,37.0149,36.9533,36.9885,18724.0
2020-03-05 12:05:00,42.04,42.04,41.97,42.01,18247.0,36.9973,36.9973,36.9357,36.9709,18247.0
2020-03-05 12:10:00,41.99,42.05,41.97,42.01,15031.0,36.9533,37.0061,36.9357,36.9709,15031.0
2020-03-05 12:15:00,42.01,42.03,41.92,41.93,31981.0,36.9709,36.9885,36.8917,36.9005,31981.0
2020-03-05 12:20:00,41.92,42.05,41.91,41.91,34880.0,36.8917,37.0061,36.8829,36.8829,34880.0
2020-03-05 12:25:00,41.92,42.01,41.88,41.97,52136.0,36.8917,36.9709,36.8565,36.9357,52136.0
2020-03-05 12:30:00,41.97,42.16,41.96,42.14,75711.0,36.9357,37.1029,36.9269,37.0853,75711.0
2020-03-05 12:35:00,42.14,42.16,41.94,41.95,39956.0,37.0853,37.1029,36.9093,36.9181,39956.0
2020-03-05 12:40:00,41.96,41.97,41.81,41.82,67027.0,36.9269,36.9357,36.7949,36.8037,67027.0
2020-03-05 12:45:00,41.82,41.91,41.74,41.91,74363.0,36.8037,36.8829,36.7333,36.8829,74363.0
2020-03-05 12:50:00,41.9,41.93,41.83,41.91,35260.0,36.8741,36.9005,36.8125,36.8829,35260.0
2020-03-05 12:55:00,41.9,41.96,41.81,41.81,52756.0,36.8741,36.9269,36.7949,36.7949,52756.0
2020-03-05 13:00:00,41.81,41.88,41.8,41.83,30992.0,36.7949,36.8565,36.7861,36.8125,30992.0
2020-03-05 13:05:00,41.84,41.87,41.71,41.73,29074.0,36.8213,36.8477,36.7069,36.7245,29074.0
2020-03-05 13:10:00,41.74,41.76,41.62,41.64,35145.0,36.7333,36.7509,36.6277,36.6453,35145.0
2020-03-05 13:15:00,41.64,41.68,41.57,41.63,33274.0,36.6453,36.6805,36.5837,36.6365,33274.0
2020-03-05 13:20:00,41.63,41.72,41.6,41.64,19507.0,36.6365,36.7157,36.6101,36.6453,19507.0
2020-03-05 13:25:00,41.64,41.75,41.61,41.73,23436.0,36.6453,36.7421,36.6189,36.7245,23436.0
2020-03-05 13:30:00,41.72,41.91,41.7,41.88,35676.0,36.7157,36.8829,36.6981,36.8565,35676.0
2020-03-05 13:35:00,41.89,41.99,41.88,41.88,22774.0,36.8653,36.9533,36.8565,36.8565,22774.0
2020-03-05 13:40:00,41.87,41.88,41.82,41.84,28758.0,36.8477,36.8565,36.8037,36.8213,28758.0
2020-03-05 13:45:00,41.84,41.98,41.82,41.92,31897.0,36.8213,36.9445,36.8037,36.8917,31897.0
2020-03-05 13:50:00,41.92,41.98,41.76,41.76,33008.0,36.8917,36.9445,36.7509,36.7509,33008.0
2020-03-05 13:55:00,41.77,41.92,41.76,41.91,27446.0,36.7597,36.8917,36.7509,36.8829,27446.0
2020-03-05 14:00:00,41.9,41.9,41.72,41.77,39388.0,36.8741,36.8741,36.7157,36.7597,39388.0
2020-03-05 14:05:00,41.76,41.81,41.73,41.75,33019.0,36.7509,36.7949,36.7245,36.7421,33019.0
2020-03-05 14:10:00,41.77,41.9,41.73,41.88,28140.0,36.7597,36.8741,36.7245,36.8565,28140.0
2020-03-05 14:15:00,41.89,41.89,41.74,41.77,27029.0,36.8653,36.8653,36.7333,36.7597,27029.0
2020-03-05 14:20:00,41.76,41.78,41.62,41.62,36645.0,36.7509,36.7685,36.6277,36.6277,36645.0
2020-03-05 14:25:00,41.64,41.67,41.57,41.62,41520.0,36.6453,36.6717,36.5837,36.6277,41520.0
2020-03-05 14:30:00,41.62,41.7,41.59,41.66,25765.0,36.6277,36.6981,36.6013,36.6629,25765.0
2020-03-05 14:35:00,41.66,41.84,41.62,41.8,42691.0,36.6629,36.8213,36.6277,36.7861,42691.0
2020-03-05 14:40:00,41.79,41.88,41.78,41.78,31508.0,36.7773,36.8565,36.7685,36.7685,31508.0
2020-03-05 14:45:00,41.77,41.79,41.68,41.7,41540.0,36.7597,36.7773,36.6805,36.6981,41540.0
2020-03-05 14:50:00,41.71,41.76,41.59,41.6,45278.0,36.7069,36.7509,36.6013,36.6101,45278.0
2020-03-05 14:55:00,41.6,41.65,41.54,41.55,66069.0,36.6101,36.6541,36.5573,36.5661,66069.0
2020-03-05 15:00:00,41.55,41.55,41.46,41.47,67814.0,36.5661,36.5661,36.4869,36.4957,67814.0
2020-03-05 15:05:00,41.47,41.6,41.43,41.58,47881.0,36.4957,36.6101,36.4605,36.5925,47881.0
2020-03-05 15:10:00,41.58,41.62,41.41,41.45,61495.0,36.5925,36.6277,36.4429,36.4781,61495.0
2020-03-05 15:15:00,41.45,41.48,41.27,41.31,58164.0,36.4781,36.5045,36.3197,36.3549,58164.0
2020-03-05 15:20:00,41.32,41.4,41.26,41.27,66783.0,36.3637,36.4341,36.3109,36.3197,66783.0
2020-03-05 15:25:00,41.26,41.33,41.19,41.23,79212.0,36.3109,36.3725,36.2493,36.2845,79212.0
2020-03-05 15:30:00,41.21,41.56,41.19,41.49,150393.0,36.2669,36.5749,36.2493,36.5133,150393.0
2020-03-05 15:35:00,41.48,41.52,41.4,41.41,89244.0,36.5045,36.5397,36.4341,36.4429,89244.0
2020-03-05 15:40:00,41.41,41.45,41.29,41.4,88049.0,36.4429,36.4781,36.3373,36.4341,88049.0
2020-03-05 15:45:00,41.41,41.47,41.3,41.4,118028.0,36.4429,36.4957,36.3461,36.4341,118028.0
2020-03-05 15:50:00,41.4,41.62,41.37,41.42,222469.0,36.4341,36.6277,36.4077,36.4517,222469.0
2020-03-05 15:55:00,41.41,41.68,41.35,41.56,481312.0,36.4429,36.6805,36.3901,36.5749,481312.0
2020-03-06 09:30:00,39.75,39.8,39.27,39.33,157167.0,34.982,35.026,34.5596,34.6124,157167.0
2020-03-06 09:35:00,39.29,40.12,39.28,40.12,83842.0,34.5772,35.3076,34.5684,35.3076,83842.0
2020-03-06 09:40:00,40.1,40.2,39.75,40.01,95599.0,35.29,35.378,34.982,35.2108,95599.0
2020-03-06 09:45:00,39.98,40.01,39.8,39.8,73596.0,35.1844,35.2108,35.026,35.026,73596.0
2020-03-06 09:50:00,39.8,39.93,39.69,39.92,71227.0,35.026,35.1404,34.9292,35.1316,71227.0
2020-03-06 09:55:00,39.92,40.04,39.82,39.97,88230.0,35.1316,35.2372,35.0436,35.1756,88230.0
2020-03-06 10:00:00,39.96,40.13,39.96,40.1,65795.0,35.1668,35.3164,35.1668,35.29,65795.0
2020-03-06 10:05:00,40.12,40.18,39.86,39.92,135678.0,35.3076,35.3604,35.0788,35.1316,135678.0
2020-03-06 10:10:00,39.91,40.06,39.76,40.0,76687.0,35.1228,35.2548,34.9908,35.202,76687.0
2020-03-06 10:15:00,40.0,40.12,39.96,39.96,63285.0,35.202,35.3076,35.1668,35.1668,63285.0
2020-03-06 10:20:00,39.95,40.18,39.95,40.14,63787.0,35.158,35.3604,35.158,35.3252,63787.0
2020-03-06 10:25:00,40.14,40.38,40.13,40.34,98242.0,35.3252,35.5364,35.3164,35.5012,98242.0
2020-03-06 10:30:00,40.33,40.56,40.33,40.48,96918.0,35.4924,35.6949,35.4924,35.6245,96918.0
2020-03-06 10:35:00,40.48,40.67,40.39,40.64,49203.0,35.6245,35.7917,35.5452,35.7653,49203.0
2020-03-06 10:40:00,40.63,40.75,40.58,40.68,47447.0,35.7565,35.8621,35.7125,35.8005,47447.0
2020-03-06 10:45:00,40.69,40.83,40.66,40.83,51860.0,35.8093,35.9325,35.7829,35.9325,51860.0
2020-03-06 10:50:00,40.83,40.88,40.74,40.86,31910.0,35.9325,35.9765,35.8533,35.9589,31910.0
2020-03-06 10:55:00,40.85,40.92,40.79,40.89,30525.0,35.9501,36.0117,35.8973,35.9853,30525.0
2020-03-06 11:00:00,40.9,40.95,40.65,40.68,41150.0,35.9941,36.0381,35.7741,35.8005,41150.0
2020-03-06 11:05:00,40.67,40.71,40.53,40.58,94813.0,35.7917,35.8269,35.6685,35.7125,94813.0
2020-03-06 11:10:00,40.56,40.62,40.43,40.45,28001.0,35.6949,35.7477,35.5805,35.5981,28001.0
2020-03-06 11:15:00,40.47,40.54,40.41,40.43,37191.0,35.6157,35.6773,35.5628,35.5805,37191.0
2020-03-06 11:20:00,40.44,40.49,40.32,40.41,52750.0,35.5893,35.6333,35.4836,35.5628,52750.0
2020-03-06 11:25:00,40.39,40.54,40.33,40.38,41965.0,35.5452,35.6773,35.4924,35.5364,41965.0
2020-03-06 11:30:00,40.38,40.56,40.38,40.48,32755.0,35.5364,35.6949,35.5364,35.6245,32755.0
2020-03-06 11:35:00,40.47,40.61,40.41,40.61,27091.0,35.6157,35.7389,35.5628,35.7389,27091.0
2020-03-06 11:40:00,40.6,40.63,40.39,40.43,30541.0,35.7301,35.7565,35.5452,35.5805,30541.0
2020-03-06 11:45:00,40.43,40.44,40.35,40.35,28320.0,35.5805,35.5893,35.51,35.51,28320.0
2020-03-06 11:50:00,40.36,40.45,40.34,40.45,52011.0,35.5188,35.5981,35.5012,35.5981,52011.0
2020-03-06 11:55:00,40.45,40.53,40.39,40.5,28964.0,35.5981,35.6685,35.5452,35.6421,28964.0
2020-03-06 12:00:00,40.51,40.55,40.27,40.28,25100.0,35.6509,35.6861,35.4396,35.4484,25100.0
2020-03-06 12:05:00,40.28,40.32,40.22,40.23,20424.0,35.4484,35.4836,35.3956,35.4044,20424.0
2020-03-06 12:10:00,40.23,40.25,40.13,40.18,27666.0,35.4044,35.422,35.3164,35.3604,27666.0
2020-03-06 12:15:00,40.18,40.21,40.01,40.07,34896.0,35.3604,35.3868,35.2108,35.2636,34896.0
2020-03-06 12:20:00,40.05,40.2,40.04,40.14,37159.0,35.246,35.378,35.2372,35.3252,37159.0
2020-03-06 12:25:00,40.13,40.19,40.1,40.12,21872.0,35.3164,35.3692,35.29,35.3076,21872.0
2020-03-06 12:30:00,40.13,40.35,40.1,40.34,22166.0,35.3164,35.51,35.29,35.5012,22166.0
2020-03-06 12:35:00,40.34,40.54,40.29,40.45,41099.0,35.5012,35.6773,35.4572,35.5981,41099.0
2020-03-06 12:40:00,40.44,40.45,40.36,40.43,22876.0,35.5893,35.5981,35.5188,35.5805,22876.0
2020-03-06 12:45:00,40.44,40.52,40.4,40.45,21977.0,35.5893,35.6597,35.554,35.5981,21977.0
2020-03-06 12:50:00,40.43,40.5,40.36,40.37,24616.0,35.5805,35.6421,35.5188,35.5276,24616.0
2020-03-06 12:55:00,40.38,40.44,40.35,40.4,19333.0,35.5364,35.5893,35.51,35.554,19333.0
2020-03-06 13:00:00,40.39,40.54,40.39,40.49,20696.0,35.5452,35.6773,35.5452,35.6333,20696.0
2020-03-06 13:05:00,40.5,40.61,40.49,40.56,25550.0,35.6421,35.7389,35.6333,35.6949,25550.0
2020-03-06 13:10:00,40.56,40.63,40.56,40.58,31017.0,35.6949,35.7565,35.6949,35.7125,31017.0
2020-03-06 13:15:00,40.59,40.66,40.57,40.61,28813.0,35.7213,35.7829,35.7037,35.7389,28813.0
2020-03-06 13:20:00,40.63,40.77,40.62,40.7,29746.0,35.7565,35.8797,35.7477,35.8181,29746.0
2020-03-06 13:25:00,40.69,40.69,40.53,40.57,21240.0,35.8093,35.8093,35.6685,35.7037,21240.0
2020-03-06 13:30:00,40.58,40.67,40.51,40.57,21278.0,35.7125,35.7917,35.6509,35.7037,21278.0
2020-03-06 13:35:00,40.55,40.63,40.48,40.62,17852.0,35.6861,35.7565,35.6245,35.7477,17852.0
2020-03-06 13:40:00,40.61,40.66,40.44,40.46,29182.0,35.7389,35.7829,35.5893,35.6069,29182.0
2020-03-06 13:45:00,40.46,40.47,40.29,40.32,42096.0,35.6069,35.6157,35.4572,35.4836,42096.0
2020-03-06 13:50:00,40.32,40.37,40.25,40.25,65938.0,35.4836,35.5276,35.422,35.422,65938.0
2020-03-06 13:55:00,40.25,40.32,40.25,40.28,24840.0,35.422,35.4836,35.422,35.4484,24840.0
2020-03-06 14:00:00,40.28,40.28,40.18,40.21,33594.0,35.4484,35.4484,35.3604,35.3868,33594.0
2020-03-06 14:05:00,40.22,40.25,40.08,40.11,34266.0,35.3956,35.422,35.2724,35.2988,34266.0
2020-03-06 14:10:00,40.09,40.17,40.07,40.07,27083.0,35.2812,35.3516,35.2636,35.2636,27083.0
2020-03-06 14:15:00,40.07,40.07,39.97,39.97,47496.0,35.2636,35.2636,35.1756,35.1756,47496.0
2020-03-06 14:20:00,39.97,40.0,39.88,39.96,59178.0,35.1756,35.202,35.0964,35.1668,59178.0
2020-03-06 14:25:00,39.96,40.05,39.96,40.01,47239.0,35.1668,35.246,35.1668,35.2108,47239.0
2020-03-06 14:30:00,40.01,40.03,39.86,39.87,40123.0,35.2108,35.2284,35.0788,35.0876,40123.0
2020-03-06 14:35:00,39.87,39.87,39.8,39.85,34067.0,35.0876,35.0876,35.026,35.07,34067.0
2020-03-06 14:40:00,39.85,39.85,39.75,39.77,34191.0,35.07,35.07,34.982,34.9996,34191.0
2020-03-06 14:45:00,39.77,39.85,39.66,39.66,42341.0,34.9996,35.07,34.9028,34.9028,42341.0
2020-03-06 14:50:00,39.67,39.68,39.59,39.64,44589.0,34.9116,34.9204,34.8412,34.8852,44589.0
2020-03-06 14:55:00,39.64,39.72,39.6,39.62,59773.0,34.8852,34.9556,34.85,34.8676,59773.0
2020-03-06 15:00:00,39.61,39.67,39.54,39.54,46816.0,34.8588,34.9116,34.7972,34.7972,46816.0
2020-03-06 15:05:00,39.55,39.6,39.4,39.42,70519.0,34.806,34.85,34.674,34.6916,70519.0
2020-03-06 15:10:00,39.43,39.67,39.43,39.49,71658.0,34.7004,34.9116,34.7004,34.7532,71658.0
2020-03-06 15:15:00,39.49,39.8,39.49,39.8,71580.0,34.7532,35.026,34.7532,35.026,71580.0
2020-03-06 15:20:00,39.8,39.86,39.7,39.86,42445.0,35.026,35.0788,34.938,35.0788,42445.0
2020-03-06 15:25:00,39.87,39.9,39.71,39.74,57233.0,35.0876,35.114,34.9468,34.9732,57233.0
2020-03-06 15:30:00,39.74,40.08,39.69,40.04,98481.0,34.9732,35.2724,34.9292,35.2372,98481.0
2020-03-06 15:35:00,40.02,40.17,39.79,39.82,98019.0,35.2196,35.3516,35.0172,35.0436,98019.0
2020-03-06 15:40:00,39.82,40.15,39.8,40.15,96375.0,35.0436,35.334,35.026,35.334,96375.0
2020-03-06 15:45:00,40.16,40.29,40.05,40.28,168751.0,35.3428,35.4572,35.246,35.4484,168751.0
2020-03-06 15:50:00,40.28,40.77,40.27,40.62,334437.0,35.4484,35.8797,35.4396,35.7477,334437.0
2020-03-06 15:55:00,40.64,40.96,40.63,40.78,472612.0,35.7653,36.0469,35.7565,35.8885,472612.0
2020-03-09 09:30:00,38.0,38.0,37.51,37.64,9946.0,33.4419,33.4419,33.0107,33.1251,9946.0
2020-03-09 09:35:00,37.64,37.64,37.64,37.64,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2020-03-09 09:40:00,37.64,37.64,37.64,37.64,0.0,33.1251,33.1251,33.1251,33.1251,0.0
2020-03-09 09:45:00,39.0,39.0,37.51,37.83,136297.0,34.322,34.322,33.0107,33.2923,136297.0
2020-03-09 09:50:00,37.76,39.17,37.44,39.14,95763.0,33.2307,34.4716,32.9491,34.4452,95763.0
2020-03-09 09:55:00,39.13,40.15,39.13,39.18,81682.0,34.4364,35.334,34.4364,34.4804,81682.0
2020-03-09 10:00:00,39.2,39.24,38.56,38.59,62372.0,34.498,34.5332,33.9348,33.9612,62372.0
2020-03-09 10:05:00,38.56,38.87,38.52,38.72,71841.0,33.9348,34.2076,33.8996,34.0756,71841.0
2020-03-09 10:10:00,38.73,38.77,38.25,38.37,54264.0,34.0844,34.1196,33.6619,33.7675,54264.0
2020-03-09 10:15:00,38.37,38.61,38.32,38.59,52396.0,33.7675,33.9788,33.7235,33.9612,52396.0
2020-03-09 10:20:00,38.62,38.62,38.38,38.39,52361.0,33.9876,33.9876,33.7763,33.7851,52361.0
2020-03-09 10:25:00,38.39,38.53,38.3,38.39,85183.0,33.7851,33.9084,33.7059,33.7851,85183.0
2020-03-09 10:30:00,38.37,38.68,38.33,38.6,65475.0,33.7675,34.0404,33.7323,33.97,65475.0
2020-03-09 10:35:00,38.6,38.62,38.41,38.62,89732.0,33.97,33.9876,33.8027,33.9876,89732.0
2020-03-09 10:40:00,38.63,38.74,38.56,38.56,94927.0,33.9964,34.0932,33.9348,33.9348,94927.0
2020-03-09 10:45:00,38.56,38.6,38.41,38.42,39493.0,33.9348,33.97,33.8027,33.8115,39493.0
2020-03-09 10:50:00,38.41,38.46,38.3,38.36,82689.0,33.8027,33.8468,33.7059,33.7587,82689.0
2020-03-09 10:55:00,38.36,38.39,38.13,38.13,107046.0,33.7587,33.7851,33.5563,33.5563,107046.0
2020-03-09 11:00:00,38.12,38.25,38.01,38.15,68893.0,33.5475,33.6619,33.4507,33.5739,68893.0
2020-03-09 11:05:00,38.15,38.22,38.1,38.18,51934.0,33.5739,33.6355,33.5299,33.6003,51934.0
2020-03-09 11:10:00,38.2,38.36,38.18,38.31,62210.0,33.6179,33.7587,33.6003,33.7147,62210.0
2020-03-09 11:15:00,38.29,38.56,38.27,38.51,76157.0,33.6971,33.9348,33.6795,33.8908,76157.0
2020-03-09 11:20:00,38.51,38.6,38.43,38.58,51880.0,33.8908,33.97,33.8203,33.9524,51880.0
2020-03-09 11:25:00,38.57,38.6,38.46,38.54,55623.0,33.9436,33.97,33.8468,33.9172,55623.0
2020-03-09 11:30:00,38.54,38.61,38.46,38.59,80308.0,33.9172,33.9788,33.8468,33.9612,80308.0
2020-03-09 11:35:00,38.57,38.83,38.57,38.71,90717.0,33.9436,34.1724,33.9436,34.0668,90717.0
2020-03-09 11:40:00,38.71,38.72,38.62,38.72,38188.0,34.0668,34.0756,33.9876,34.0756,38188.0
2020-03-09 11:45:00,38.71,38.77,38.67,38.77,34679.0,34.0668,34.1196,34.0316,34.1196,34679.0
2020-03-09 11:50:00,38.77,38.8,38.63,38.7,33559.0,34.1196,34.146,33.9964,34.058,33559.0
2020-03-09 11:55:00,38.7,38.71,38.49,38.51,37513.0,34.058,34.0668,33.8732,33.8908,37513.0
2020-03-09 12:00:00,38.5,38.53,38.33,38.33,40942.0,33.882,33.9084,33.7323,33.7323,40942.0
2020-03-09 12:05:00,38.32,38.45,38.31,38.36,41265.0,33.7235,33.838,33.7147,33.7587,41265.0
2020-03-09 12:10:00,38.36,38.43,38.14,38.15,41846.0,33.7587,33.8203,33.5651,33.5739,41846.0
2020-03-09 12:15:00,38.16,38.24,37.98,38.04,54579.0,33.5827,33.6531,33.4243,33.4771,54579.0
2020-03-09 12:20:00,38.02,38.05,37.93,37.95,35290.0,33.4595,33.4859,33.3803,33.3979,35290.0
2020-03-09 12:25:00,37.96,37.97,37.59,37.59,75596.0,33.4067,33.4155,33.0811,33.0811,75596.0
2020-03-09 12:30:00,37.59,37.65,37.45,37.46,74557.0,33.0811,33.1339,32.9579,32.9667,74557.0
2020-03-09 12:35:00,37.46,37.56,37.34,37.51,54810.0,32.9667,33.0547,32.8611,33.0107,54810.0
2020-03-09 12:40:00,37.51,37.57,37.24,37.3,62077.0,33.0107,33.0635,32.7731,32.8259,62077.0
2020-03-09 12:45:00,37.32,37.35,37.2,37.29,46129.0,32.8435,32.8699,32.7379,32.8171,46129.0
2020-03-09 12:50:00,37.27,37.36,37.22,37.22,39304.0,32.7995,32.8787,32.7555,32.7555,39304.0
2020-03-09 12:55:00,37.21,37.26,37.08,37.11,46659.0,32.7467,32.7907,32.6323,32.6587,46659.0
2020-03-09 13:00:00,37.1,37.3,37.05,37.21,57065.0,32.6499,32.8259,32.6059,32.7467,57065.0
2020-03-09 13:05:00,37.2,37.31,37.13,37.26,40276.0,32.7379,32.8347,32.6763,32.7907,40276.0
2020-03-09 13:10:00,37.25,37.47,37.25,37.46,56846.0,32.7819,32.9755,32.7819,32.9667,56846.0
2020-03-09 13:15:00,37.45,37.48,37.32,37.36,35882.0,32.9579,32.9843,32.8435,32.8787,35882.0
2020-03-09 13:20:00,37.35,37.4,37.28,37.38,43197.0,32.8699,32.9139,32.8083,32.8963,43197.0
2020-03-09 13:25:00,37.37,37.39,37.28,37.34,63576.0,32.8875,32.9051,32.8083,32.8611,63576.0
2020-03-09 13:30:00,37.33,37.33,37.2,37.21,48025.0,32.8523,32.8523,32.7379,32.7467,48025.0
2020-03-09 13:35:00,37.21,37.25,37.08,37.08,41697.0,32.7467,32.7819,32.6323,32.6323,41697.0
2020-03-09 13:40:00,37.08,37.14,37.02,37.09,57195.0,32.6323,32.6851,32.5795,32.6411,57195.0
2020-03-09 13:45:00,37.09,37.3,37.05,37.27,93750.0,32.6411,32.8259,32.6059,32.7995,93750.0
2020-03-09 13:50:00,37.26,37.26,37.16,37.18,63603.0,32.7907,32.7907,32.7027,32.7203,63603.0
2020-03-09 13:55:00,37.17,37.23,37.11,37.15,69229.0,32.7115,32.7643,32.6587,32.6939,69229.0
2020-03-09 14:00:00,37.16,37.24,37.04,37.07,70967.0,32.7027,32.7731,32.5971,32.6235,70967.0
2020-03-09 14:05:00,37.07,37.08,36.97,36.97,79068.0,32.6235,32.6323,32.5355,32.5355,79068.0
2020-03-09 14:10:00,36.98,37.13,36.95,37.13,55789.0,32.5443,32.6763,32.5179,32.6763,55789.0
2020-03-09 14:15:00,37.14,37.36,37.14,37.26,88307.0,32.6851,32.8787,32.6851,32.7907,88307.0
2020-03-09 14:20:00,37.26,37.33,37.14,37.15,62507.0,32.7907,32.8523,32.6851,32.6939,62507.0
2020-03-09 14:25:00,37.14,37.15,36.97,36.99,53754.0,32.6851,32.6939,32.5355,32.5531,53754.0
2020-03-09 14:30:00,36.98,36.99,36.88,36.9,71589.0,32.5443,32.5531,32.4563,32.4739,71589.0
2020-03-09 14:35:00,36.9,36.99,36.81,36.95,107279.0,32.4739,32.5531,32.3947,32.5179,107279.0
2020-03-09 14:40:00,36.96,36.96,36.75,36.8,72638.0,32.5267,32.5267,32.3419,32.3859,72638.0
2020-03-09 14:45:00,36.81,37.03,36.75,36.86,74094.0,32.3947,32.5883,32.3419,32.4387,74094.0
2020-03-09 14:50:00,36.86,37.18,36.86,37.17,113439.0,32.4387,32.7203,32.4387,32.7115,113439.0
2020-03-09 14:55:00,37.18,37.31,37.13,37.23,82800.0,32.7203,32.8347,32.6763,32.7643,82800.0
2020-03-09 15:00:00,37.23,37.38,37.07,37.3,89081.0,32.7643,32.8963,32.6235,32.8259,89081.0
2020-03-09 15:05:00,37.31,37.39,37.22,37.31,77128.0,32.8347,32.9051,32.7555,32.8347,77128.0
2020-03-09 15:10:00,37.32,37.32,37.17,37.18,93375.0,32.8435,32.8435,32.7115,32.7203,93375.0
2020-03-09 15:15:00,37.17,37.43,37.14,37.3,100482.0,32.7115,32.9403,32.6851,32.8259,100482.0
2020-03-09 15:20:00,37.28,37.52,37.25,37.48,93249.0,32.8083,33.0195,32.7819,32.9843,93249.0
2020-03-09 15:25:00,37.5,37.75,37.48,37.59,105621.0,33.0019,33.2219,32.9843,33.0811,105621.0
2020-03-09 15:30:00,37.59,37.59,37.43,37.47,114266.0,33.0811,33.0811,32.9403,32.9755,114266.0
2020-03-09 15:35:00,37.48,37.85,37.48,37.84,89453.0,32.9843,33.3099,32.9843,33.3011,89453.0
2020-03-09 15:40:00,37.83,37.99,37.81,37.81,227428.0,33.2923,33.4331,33.2747,33.2747,227428.0
2020-03-09 15:45:00,37.82,38.09,37.7,38.0,237336.0,33.2835,33.5211,33.1779,33.4419,237336.0
2020-03-09 15:50:00,37.99,38.18,37.82,38.04,313456.0,33.4331,33.6003,33.2835,33.4771,313456.0
2020-03-09 15:55:00,38.04,38.05,37.54,37.54,397906.0,33.4771,33.4859,33.0371,33.0371,397906.0
2020-03-10 09:30:00,39.04,39.27,38.97,39.13,212434.0,34.3572,34.5596,34.2956,34.4364,212434.0
2020-03-10 09:35:00,39.12,39.19,38.74,38.74,136365.0,34.4276,34.4892,34.0932,34.0932,136365.0
2020-03-10 09:40:00,38.75,38.78,38.26,38.28,130438.0,34.102,34.1284,33.6707,33.6883,130438.0
2020-03-10 09:45:00,38.27,38.32,38.13,38.26,71843.0,33.6795,33.7235,33.5563,33.6707,71843.0
2020-03-10 09:50:00,38.26,38.43,38.17,38.41,53728.0,33.6707,33.8203,33.5915,33.8027,53728.0
2020-03-10 09:55:00,38.42,38.7,38.38,38.63,77907.0,33.8115,34.058,33.7763,33.9964,77907.0
2020-03-10 10:00:00,38.65,38.9,38.54,38.86,37300.0,34.014,34.234,33.9172,34.1988,37300.0
2020-03-10 10:05:00,38.86,39.09,38.79,39.06,49119.0,34.1988,34.4012,34.1372,34.3748,49119.0
2020-03-10 10:10:00,39.06,39.1,38.91,38.94,47201.0,34.3748,34.41,34.2428,34.2692,47201.0
2020-03-10 10:15:00,38.98,38.98,38.79,38.83,41137.0,34.3044,34.3044,34.1372,34.1724,41137.0
2020-03-10 10:20:00,38.86,39.01,38.79,38.79,48881.0,34.1988,34.3308,34.1372,34.1372,48881.0
2020-03-10 10:25:00,38.79,38.8,38.48,38.51,59481.0,34.1372,34.146,33.8644,33.8908,59481.0
2020-03-10 10:30:00,38.49,38.52,38.4,38.46,61123.0,33.8732,33.8996,33.7939,33.8468,61123.0
2020-03-10 10:35:00,38.46,38.5,38.34,38.49,61423.0,33.8468,33.882,33.7411,33.8732,61423.0
2020-03-10 10:40:00,38.5,38.55,38.38,38.49,42883.0,33.882,33.926,33.7763,33.8732,42883.0
2020-03-10 10:45:00,38.48,38.55,38.34,38.38,43846.0,33.8644,33.926,33.7411,33.7763,43846.0
2020-03-10 10:50:00,38.38,38.42,38.26,38.27,80026.0,33.7763,33.8115,33.6707,33.6795,80026.0
2020-03-10 10:55:00,38.27,38.39,38.16,38.18,81814.0,33.6795,33.7851,33.5827,33.6003,81814.0
2020-03-10 11:00:00,38.17,38.31,38.15,38.27,51592.0,33.5915,33.7147,33.5739,33.6795,51592.0
2020-03-10 11:05:00,38.27,38.37,38.22,38.31,43040.0,33.6795,33.7675,33.6355,33.7147,43040.0
2020-03-10 11:10:00,38.29,38.41,38.13,38.14,84743.0,33.6971,33.8027,33.5563,33.5651,84743.0
2020-03-10 11:15:00,38.13,38.14,37.96,37.96,71451.0,33.5563,33.5651,33.4067,33.4067,71451.0
2020-03-10 11:20:00,37.97,37.98,37.68,37.68,35881.0,33.4155,33.4243,33.1603,33.1603,35881.0
2020-03-10 11:25:00,37.68,37.71,37.45,37.45,62185.0,33.1603,33.1867,32.9579,32.9579,62185.0
2020-03-10 11:30:00,37.44,37.54,37.35,37.37,65842.0,32.9491,33.0371,32.8699,32.8875,65842.0
2020-03-10 11:35:00,37.37,37.5,37.29,37.46,44242.0,32.8875,33.0019,32.8171,32.9667,44242.0
2020-03-10 11:40:00,37.47,37.51,37.26,37.51,81303.0,32.9755,33.0107,32.7907,33.0107,81303.0
2020-03-10 11:45:00,37.46,37.68,37.46,37.59,83116.0,32.9667,33.1603,32.9667,33.0811,83116.0
2020-03-10 11:50:00,37.59,37.62,37.26,37.29,52289.0,33.0811,33.1075,32.7907,32.8171,52289.0
2020-03-10 11:55:00,37.29,37.42,37.21,37.33,47111.0,32.8171,32.9315,32.7467,32.8523,47111.0
2020-03-10 12:00:00,37.34,37.72,37.33,37.55,51597.0,32.8611,33.1955,32.8523,33.0459,51597.0
2020-03-10 12:05:00,37.54,37.65,37.46,37.62,43445.0,33.0371,33.1339,32.9667,33.1075,43445.0
2020-03-10 12:10:00,37.63,37.88,37.63,37.81,48475.0,33.1163,33.3363,33.1163,33.2747,48475.0
2020-03-10 12:15:00,37.82,37.89,37.72,37.8,36525.0,33.2835,33.3451,33.1955,33.2659,36525.0
2020-03-10 12:20:00,37.8,37.8,37.68,37.77,28452.0,33.2659,33.2659,33.1603,33.2395,28452.0
2020-03-10 12:25:00,37.77,37.82,37.63,37.63,33263.0,33.2395,33.2835,33.1163,33.1163,33263.0
2020-03-10 12:30:00,37.62,37.64,37.27,37.34,62526.0,33.1075,33.1251,32.7995,32.8611,62526.0
2020-03-10 12:35:00,37.33,37.46,37.24,37.43,41457.0,32.8523,32.9667,32.7731,32.9403,41457.0
2020-03-10 12:40:00,37.44,37.59,37.31,37.58,54759.0,32.9491,33.0811,32.8347,33.0723,54759.0
2020-03-10 12:45:00,37.57,37.6,37.44,37.45,28749.0,33.0635,33.0899,32.9491,32.9579,28749.0
2020-03-10 12:50:00,37.43,37.63,37.39,37.6,29653.0,32.9403,33.1163,32.9051,33.0899,29653.0
2020-03-10 12:55:00,37.61,37.68,37.56,37.57,23988.0,33.0987,33.1603,33.0547,33.0635,23988.0
2020-03-10 13:00:00,37.58,37.58,37.39,37.46,36367.0,33.0723,33.0723,32.9051,32.9667,36367.0
2020-03-10 13:05:00,37.46,37.77,37.37,37.76,38916.0,32.9667,33.2395,32.8875,33.2307,38916.0
2020-03-10 13:10:00,37.76,37.83,37.64,37.79,34363.0,33.2307,33.2923,33.1251,33.2571,34363.0
2020-03-10 13:15:00,37.79,37.83,37.65,37.82,36181.0,33.2571,33.2923,33.1339,33.2835,36181.0
2020-03-10 13:20:00,37.81,37.95,37.8,37.84,45552.0,33.2747,33.3979,33.2659,33.3011,45552.0
2020-03-10 13:25:00,37.83,37.83,37.67,37.72,43399.0,33.2923,33.2923,33.1515,33.1955,43399.0
2020-03-10 13:30:00,37.73,37.94,37.65,37.91,82987.0,33.2043,33.3891,33.1339,33.3627,82987.0
2020-03-10 13:35:00,37.91,37.92,37.67,37.78,49255.0,33.3627,33.3715,33.1515,33.2483,49255.0
2020-03-10 13:40:00,37.79,37.87,37.67,37.8,48779.0,33.2571,33.3275,33.1515,33.2659,48779.0
2020-03-10 13:45:00,37.78,37.78,37.59,37.61,33328.0,33.2483,33.2483,33.0811,33.0987,33328.0
2020-03-10 13:50:00,37.62,37.66,37.44,37.48,28350.0,33.1075,33.1427,32.9491,32.9843,28350.0
2020-03-10 13:55:00,37.49,37.63,37.46,37.51,33501.0,32.9931,33.1163,32.9667,33.0107,33501.0
2020-03-10 14:00:00,37.54,37.57,37.41,37.52,34831.0,33.0371,33.0635,32.9227,33.0195,34831.0
2020-03-10 14:05:00,37.51,37.73,37.46,37.7,44812.0,33.0107,33.2043,32.9667,33.1779,44812.0
2020-03-10 14:10:00,37.72,37.93,37.65,37.93,29279.0,33.1955,33.3803,33.1339,33.3803,29279.0
2020-03-10 14:15:00,37.94,38.0,37.89,37.96,36004.0,33.3891,33.4419,33.3451,33.4067,36004.0
2020-03-10 14:20:00,37.96,38.03,37.8,37.81,39808.0,33.4067,33.4683,33.2659,33.2747,39808.0
2020-03-10 14:25:00,37.82,38.07,37.76,38.02,44052.0,33.2835,33.5035,33.2307,33.4595,44052.0
2020-03-10 14:30:00,38.03,38.22,37.96,38.18,37155.0,33.4683,33.6355,33.4067,33.6003,37155.0
2020-03-10 14:35:00,38.19,38.32,38.18,38.26,26720.0,33.6091,33.7235,33.6003,33.6707,26720.0
2020-03-10 14:40:00,38.26,38.53,38.24,38.5,57689.0,33.6707,33.9084,33.6531,33.882,57689.0
2020-03-10 14:45:00,38.5,38.71,38.46,38.69,40624.0,33.882,34.0668,33.8468,34.0492,40624.0
2020-03-10 14:50:00,38.7,38.7,38.44,38.52,64504.0,34.058,34.058,33.8291,33.8996,64504.0
2020-03-10 14:55:00,38.53,38.58,38.32,38.45,76344.0,33.9084,33.9524,33.7235,33.838,76344.0
2020-03-10 15:00:00,38.45,38.71,38.38,38.7,63880.0,33.838,34.0668,33.7763,34.058,63880.0
2020-03-10 15:05:00,38.71,38.77,38.58,38.59,42937.0,34.0668,34.1196,33.9524,33.9612,42937.0
2020-03-10 15:10:00,38.62,38.78,38.61,38.73,51533.0,33.9876,34.1284,33.9788,34.0844,51533.0
2020-03-10 15:15:00,38.73,39.1,38.63,39.06,86547.0,34.0844,34.41,33.9964,34.3748,86547.0
2020-03-10 15:20:00,39.05,39.1,38.95,39.01,75667.0,34.366,34.41,34.278,34.3308,75667.0
2020-03-10 15:25:00,39.0,39.0,38.68,38.7,82694.0,34.322,34.322,34.0404,34.058,82694.0
2020-03-10 15:30:00,38.69,38.77,38.48,38.6,122615.0,34.0492,34.1196,33.8644,33.97,122615.0
2020-03-10 15:35:00,38.59,38.84,38.56,38.8,89368.0,33.9612,34.1812,33.9348,34.146,89368.0
2020-03-10 15:40:00,38.8,38.82,38.65,38.66,108398.0,34.146,34.1636,34.014,34.0228,108398.0
2020-03-10 15:45:00,38.66,38.91,38.64,38.88,119187.0,34.0228,34.2428,34.0052,34.2164,119187.0
2020-03-10 15:50:00,38.89,39.14,38.86,39.13,203713.0,34.2252,34.4452,34.1988,34.4364,203713.0
2020-03-10 15:55:00,39.12,39.23,38.99,39.22,480093.0,34.4276,34.5244,34.3132,34.5156,480093.0
2020-03-11 09:30:00,37.91,38.07,37.52,37.64,95632.0,33.3627,33.5035,33.0195,33.1251,95632.0
2020-03-11 09:35:00,37.69,37.83,37.37,37.39,84918.0,33.1691,33.2923,32.8875,32.9051,84918.0
2020-03-11 09:40:00,37.41,37.67,37.19,37.36,62113.0,32.9227,33.1515,32.7291,32.8787,62113.0
2020-03-11 09:45:00,37.34,37.53,37.31,37.34,33626.0,32.8611,33.0283,32.8347,32.8611,33626.0
2020-03-11 09:50:00,37.33,37.45,37.26,37.37,24730.0,32.8523,32.9579,32.7907,32.8875,24730.0
2020-03-11 09:55:00,37.35,37.39,37.14,37.22,36649.0,32.8699,32.9051,32.6851,32.7555,36649.0
2020-03-11 10:00:00,37.23,37.28,36.95,37.02,57975.0,32.7643,32.8083,32.5179,32.5795,57975.0
2020-03-11 10:05:00,36.99,37.21,36.96,37.2,30987.0,32.5531,32.7467,32.5267,32.7379,30987.0
2020-03-11 10:10:00,37.22,37.24,37.03,37.2,28942.0,32.7555,32.7731,32.5883,32.7379,28942.0
2020-03-11 10:15:00,37.18,37.18,36.96,37.05,22076.0,32.7203,32.7203,32.5267,32.6059,22076.0
2020-03-11 10:20:00,37.04,37.06,36.88,36.93,26221.0,32.5971,32.6147,32.4563,32.5003,26221.0
2020-03-11 10:25:00,36.93,37.05,36.74,36.78,37086.0,32.5003,32.6059,32.3331,32.3683,37086.0
2020-03-11 10:30:00,36.77,37.03,36.74,37.03,37410.0,32.3595,32.5883,32.3331,32.5883,37410.0
2020-03-11 10:35:00,37.02,37.03,36.87,36.96,24933.0,32.5795,32.5883,32.4475,32.5267,24933.0
2020-03-11 10:40:00,36.96,37.09,36.89,36.89,31621.0,32.5267,32.6411,32.4651,32.4651,31621.0
2020-03-11 10:45:00,36.9,37.07,36.76,36.78,31572.0,32.4739,32.6235,32.3507,32.3683,31572.0
2020-03-11 10:50:00,36.78,36.89,36.63,36.67,26948.0,32.3683,32.4651,32.2363,32.2715,26948.0
2020-03-11 10:55:00,36.69,36.97,36.63,36.91,51253.0,32.2891,32.5355,32.2363,32.4827,51253.0
2020-03-11 11:00:00,36.92,37.0,36.77,36.77,39078.0,32.4915,32.5619,32.3595,32.3595,39078.0
2020-03-11 11:05:00,36.79,36.87,36.66,36.86,27793.0,32.3771,32.4475,32.2627,32.4387,27793.0
2020-03-11 11:10:00,36.87,36.97,36.73,36.89,27653.0,32.4475,32.5355,32.3243,32.4651,27653.0
2020-03-11 11:15:00,36.87,36.9,36.76,36.8,55155.0,32.4475,32.4739,32.3507,32.3859,55155.0
2020-03-11 11:20:00,36.81,36.83,36.67,36.7,51489.0,32.3947,32.4123,32.2715,32.2979,51489.0
2020-03-11 11:25:00,36.7,36.86,36.66,36.81,38111.0,32.2979,32.4387,32.2627,32.3947,38111.0
2020-03-11 11:30:00,36.83,37.06,36.76,37.06,39904.0,32.4123,32.6147,32.3507,32.6147,39904.0
2020-03-11 11:35:00,37.04,37.29,36.96,37.25,41047.0,32.5971,32.8171,32.5267,32.7819,41047.0
2020-03-11 11:40:00,37.24,37.28,37.08,37.15,49484.0,32.7731,32.8083,32.6323,32.6939,49484.0
2020-03-11 11:45:00,37.17,37.28,37.04,37.28,41745.0,32.7115,32.8083,32.5971,32.8083,41745.0
2020-03-11 11:50:00,37.3,37.35,37.19,37.29,28588.0,32.8259,32.8699,32.7291,32.8171,28588.0
2020-03-11 11:55:00,37.29,37.45,37.23,37.38,45647.0,32.8171,32.9579,32.7643,32.8963,45647.0
2020-03-11 12:00:00,37.37,37.6,37.29,37.58,29479.0,32.8875,33.0899,32.8171,33.0723,29479.0
2020-03-11 12:05:00,37.59,37.77,37.49,37.71,42587.0,33.0811,33.2395,32.9931,33.1867,42587.0
2020-03-11 12:10:00,37.72,37.76,37.63,37.7,28309.0,33.1955,33.2307,33.1163,33.1779,28309.0
2020-03-11 12:15:00,37.7,37.97,37.7,37.9,34494.0,33.1779,33.4155,33.1779,33.3539,34494.0
2020-03-11 12:20:00,37.89,38.09,37.77,37.8,72222.0,33.3451,33.5211,33.2395,33.2659,72222.0
2020-03-11 12:25:00,37.8,37.8,37.53,37.57,46725.0,33.2659,33.2659,33.0283,33.0635,46725.0
2020-03-11 12:30:00,37.55,37.56,37.31,37.35,59012.0,33.0459,33.0547,32.8347,32.8699,59012.0
2020-03-11 12:35:00,37.36,37.37,37.11,37.13,36015.0,32.8787,32.8875,32.6587,32.6763,36015.0
2020-03-11 12:40:00,37.13,37.18,37.0,37.09,36107.0,32.6763,32.7203,32.5619,32.6411,36107.0
2020-03-11 12:45:00,37.11,37.24,37.0,37.16,38306.0,32.6587,32.7731,32.5619,32.7027,38306.0
2020-03-11 12:50:00,37.17,37.3,37.08,37.09,23684.0,32.7115,32.8259,32.6323,32.6411,23684.0
2020-03-11 12:55:00,37.07,37.24,37.02,37.2,42804.0,32.6235,32.7731,32.5795,32.7379,42804.0
2020-03-11 13:00:00,37.2,37.21,37.01,37.05,43605.0,32.7379,32.7467,32.5707,32.6059,43605.0
2020-03-11 13:05:00,37.05,37.13,37.0,37.02,20362.0,32.6059,32.6763,32.5619,32.5795,20362.0
2020-03-11 13:10:00,37.03,37.1,37.0,37.02,23072.0,32.5883,32.6499,32.5619,32.5795,23072.0
2020-03-11 13:15:00,37.01,37.12,36.94,37.06,31357.0,32.5707,32.6675,32.5091,32.6147,31357.0
2020-03-11 13:20:00,37.07,37.27,37.07,37.15,34726.0,32.6235,32.7995,32.6235,32.6939,34726.0
2020-03-11 13:25:00,37.15,37.37,37.13,37.3,22987.0,32.6939,32.8875,32.6763,32.8259,22987.0
2020-03-11 13:30:00,37.34,37.42,37.27,37.28,24293.0,32.8611,32.9315,32.7995,32.8083,24293.0
2020-03-11 13:35:00,37.29,37.3,37.17,37.17,33000.0,32.8171,32.8259,32.7115,32.7115,33000.0
2020-03-11 13:40:00,37.16,37.17,37.05,37.12,64205.0,32.7027,32.7115,32.6059,32.6675,64205.0
2020-03-11 13:45:00,37.11,37.27,37.09,37.2,36202.0,32.6587,32.7995,32.6411,32.7379,36202.0
2020-03-11 13:50:00,37.2,37.22,37.02,37.05,38528.0,32.7379,32.7555,32.5795,32.6059,38528.0
2020-03-11 13:55:00,37.06,37.26,37.06,37.19,29625.0,32.6147,32.7907,32.6147,32.7291,29625.0
2020-03-11 14:00:00,37.2,37.23,37.0,37.04,27058.0,32.7379,32.7643,32.5619,32.5971,27058.0
2020-03-11 14:05:00,37.05,37.17,36.96,37.0,32154.0,32.6059,32.7115,32.5267,32.5619,32154.0
2020-03-11 14:10:00,36.98,37.01,36.86,36.88,31719.0,32.5443,32.5707,32.4387,32.4563,31719.0
2020-03-11 14:15:00,36.88,36.95,36.77,36.77,50114.0,32.4563,32.5179,32.3595,32.3595,50114.0
2020-03-11 14:20:00,36.77,36.84,36.67,36.73,44093.0,32.3595,32.4211,32.2715,32.3243,44093.0
2020-03-11 14:25:00,36.74,36.84,36.71,36.79,39946.0,32.3331,32.4211,32.3067,32.3771,39946.0
2020-03-11 14:30:00,36.79,36.99,36.75,36.83,83230.0,32.3771,32.5531,32.3419,32.4123,83230.0
2020-03-11 14:35:00,36.85,36.98,36.77,36.94,34860.0,32.4299,32.5443,32.3595,32.5091,34860.0
2020-03-11 14:40:00,36.92,37.14,36.86,36.88,54641.0,32.4915,32.6851,32.4387,32.4563,54641.0
2020-03-11 14:45:00,36.9,37.02,36.81,36.82,43533.0,32.4739,32.5795,32.3947,32.4035,43533.0
2020-03-11 14:50:00,36.84,36.95,36.73,36.85,41028.0,32.4211,32.5179,32.3243,32.4299,41028.0
2020-03-11 14:55:00,36.85,36.94,36.77,36.79,38959.0,32.4299,32.5091,32.3595,32.3771,38959.0
2020-03-11 15:00:00,36.79,36.86,36.65,36.65,47028.0,32.3771,32.4387,32.2539,32.2539,47028.0
2020-03-11 15:05:00,36.66,36.68,36.48,36.54,90613.0,32.2627,32.2803,32.1043,32.1571,90613.0
2020-03-11 15:10:00,36.54,36.7,36.44,36.52,60552.0,32.1571,32.2979,32.069,32.1395,60552.0
2020-03-11 15:15:00,36.52,36.66,36.45,36.51,85665.0,32.1395,32.2627,32.0778,32.1307,85665.0
2020-03-11 15:20:00,36.52,36.54,36.33,36.35,114438.0,32.1395,32.1571,31.9722,31.9898,114438.0
2020-03-11 15:25:00,36.37,36.69,36.37,36.64,93182.0,32.0074,32.2891,32.0074,32.2451,93182.0
2020-03-11 15:30:00,36.63,37.05,36.57,36.96,114054.0,32.2363,32.6059,32.1835,32.5267,114054.0
2020-03-11 15:35:00,36.97,37.23,36.89,37.12,115045.0,32.5355,32.7643,32.4651,32.6675,115045.0
2020-03-11 15:40:00,37.12,37.25,36.91,36.97,110011.0,32.6675,32.7819,32.4827,32.5355,110011.0
2020-03-11 15:45:00,37.02,37.14,36.85,37.01,111422.0,32.5795,32.6851,32.4299,32.5707,111422.0
2020-03-11 15:50:00,37.01,37.1,36.64,36.96,249917.0,32.5707,32.6499,32.2451,32.5267,249917.0
2020-03-11 15:55:00,36.96,37.12,36.87,36.94,331132.0,32.5267,32.6675,32.4475,32.5091,331132.0
2020-03-12 09:30:00,33.41,34.0,33.37,33.9,237210.0,29.4025,29.9217,29.3673,29.8337,237210.0
2020-03-12 09:35:00,33.89,33.89,33.7,33.78,10272.0,29.8249,29.8249,29.6577,29.7281,10272.0
2020-03-12 09:40:00,33.78,33.78,33.78,33.78,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2020-03-12 09:45:00,33.78,33.78,33.78,33.78,0.0,29.7281,29.7281,29.7281,29.7281,0.0
2020-03-12 09:50:00,32.0,33.6,32.0,33.39,44904.0,28.1616,29.5697,28.1616,29.3849,44904.0
2020-03-12 09:55:00,33.34,34.0,33.26,33.96,48705.0,29.3409,29.9217,29.2705,29.8865,48705.0
2020-03-12 10:00:00,33.9,34.02,33.45,33.45,68892.0,29.8337,29.9393,29.4377,29.4377,68892.0
2020-03-12 10:05:00,33.44,33.64,33.0,33.03,90614.0,29.4289,29.6049,29.0417,29.0681,90614.0
2020-03-12 10:10:00,33.01,33.4,33.0,33.31,45711.0,29.0505,29.3937,29.0417,29.3145,45711.0
2020-03-12 10:15:00,33.41,33.66,33.29,33.49,32870.0,29.4025,29.6225,29.2969,29.4729,32870.0
2020-03-12 10:20:00,33.5,33.54,33.36,33.44,38302.0,29.4817,29.5169,29.3585,29.4289,38302.0
2020-03-12 10:25:00,33.44,33.77,33.42,33.73,51092.0,29.4289,29.7193,29.4113,29.6841,51092.0
2020-03-12 10:30:00,33.68,33.96,33.62,33.83,75804.0,29.6401,29.8865,29.5873,29.7721,75804.0
2020-03-12 10:35:00,33.84,33.9,33.69,33.79,39158.0,29.7809,29.8337,29.6489,29.7369,39158.0
2020-03-12 10:40:00,33.8,33.92,33.58,33.7,39544.0,29.7457,29.8513,29.5521,29.6577,39544.0
2020-03-12 10:45:00,33.7,33.83,33.64,33.81,51955.0,29.6577,29.7721,29.6049,29.7545,51955.0
2020-03-12 10:50:00,33.78,34.07,33.72,34.07,29347.0,29.7281,29.9833,29.6753,29.9833,29347.0
2020-03-12 10:55:00,34.06,34.07,33.89,33.9,29827.0,29.9745,29.9833,29.8249,29.8337,29827.0
2020-03-12 11:00:00,33.89,33.91,33.68,33.72,37413.0,29.8249,29.8425,29.6401,29.6753,37413.0
2020-03-12 11:05:00,33.73,33.75,33.53,33.54,39180.0,29.6841,29.7017,29.5081,29.5169,39180.0
2020-03-12 11:10:00,33.54,33.54,33.29,33.29,21282.0,29.5169,29.5169,29.2969,29.2969,21282.0
2020-03-12 11:15:00,33.31,33.43,33.02,33.11,30799.0,29.3145,29.4201,29.0593,29.1385,30799.0
2020-03-12 11:20:00,33.1,33.15,33.0,33.13,38133.0,29.1297,29.1737,29.0417,29.1561,38133.0
2020-03-12 11:25:00,33.13,33.21,33.01,33.18,34625.0,29.1561,29.2265,29.0505,29.2001,34625.0
2020-03-12 11:30:00,33.18,33.31,33.02,33.02,48410.0,29.2001,29.3145,29.0593,29.0593,48410.0
2020-03-12 11:35:00,33.06,33.16,33.0,33.02,31242.0,29.0945,29.1825,29.0417,29.0593,31242.0
2020-03-12 11:40:00,33.02,33.03,32.88,32.88,30118.0,29.0593,29.0681,28.9361,28.9361,30118.0
2020-03-12 11:45:00,32.9,32.91,32.7,32.72,26896.0,28.9537,28.9625,28.7777,28.7953,26896.0
2020-03-12 11:50:00,32.7,32.71,32.44,32.54,47371.0,28.7777,28.7865,28.5488,28.6369,47371.0
2020-03-12 11:55:00,32.53,32.67,32.53,32.59,35440.0,28.628,28.7513,28.628,28.6809,35440.0
2020-03-12 12:00:00,32.58,32.65,32.47,32.55,34133.0,28.6721,28.7337,28.5752,28.6457,34133.0
2020-03-12 12:05:00,32.55,32.63,32.4,32.4,44150.0,28.6457,28.7161,28.5136,28.5136,44150.0
2020-03-12 12:10:00,32.4,32.44,32.17,32.24,50037.0,28.5136,28.5488,28.3112,28.3728,50037.0
2020-03-12 12:15:00,32.23,32.4,32.14,32.22,42579.0,28.364,28.5136,28.2848,28.3552,42579.0
2020-03-12 12:20:00,32.23,32.52,32.22,32.48,57404.0,28.364,28.6192,28.3552,28.584,57404.0
2020-03-12 12:25:00,32.45,32.5,32.35,32.36,32016.0,28.5576,28.6016,28.4696,28.4784,32016.0
2020-03-12 12:30:00,32.35,32.37,32.07,32.13,42598.0,28.4696,28.4872,28.2232,28.276,42598.0
2020-03-12 12:35:00,32.13,32.29,32.1,32.2,38883.0,28.276,28.4168,28.2496,28.3376,38883.0
2020-03-12 12:40:00,32.2,32.2,32.01,32.09,30399.0,28.3376,28.3376,28.1704,28.2408,30399.0
2020-03-12 12:45:00,32.09,32.19,32.03,32.06,53386.0,28.2408,28.3288,28.188,28.2144,53386.0
2020-03-12 12:50:00,32.05,33.11,32.04,32.94,73986.0,28.2056,29.1385,28.1968,28.9889,73986.0
2020-03-12 12:55:00,32.84,33.97,32.79,33.8,51350.0,28.9009,29.8953,28.8569,29.7457,51350.0
2020-03-12 13:00:00,33.79,34.44,33.42,34.41,53099.0,29.7369,30.3089,29.4113,30.2825,53099.0
2020-03-12 13:05:00,34.42,34.69,34.12,34.29,32482.0,30.2913,30.529,30.0273,30.1769,32482.0
2020-03-12 13:10:00,34.29,34.37,33.47,33.55,38084.0,30.1769,30.2473,29.4553,29.5257,38084.0
2020-03-12 13:15:00,33.62,33.62,33.2,33.31,24045.0,29.5873,29.5873,29.2177,29.3145,24045.0
2020-03-12 13:20:00,33.27,33.35,33.01,33.1,33800.0,29.2793,29.3497,29.0505,29.1297,33800.0
2020-03-12 13:25:00,33.1,33.16,32.83,33.04,35195.0,29.1297,29.1825,28.8921,29.0769,35195.0
2020-03-12 13:30:00,33.03,33.16,32.91,32.91,37609.0,29.0681,29.1825,28.9625,28.9625,37609.0
2020-03-12 13:35:00,32.91,32.94,32.36,32.36,46198.0,28.9625,28.9889,28.4784,28.4784,46198.0
2020-03-12 13:40:00,32.38,32.7,32.25,32.66,42241.0,28.496,28.7777,28.3816,28.7425,42241.0
2020-03-12 13:45:00,32.64,32.8,32.47,32.72,39388.0,28.7249,28.8657,28.5752,28.7953,39388.0
2020-03-12 13:50:00,32.7,32.89,32.53,32.74,34701.0,28.7777,28.9449,28.628,28.8129,34701.0
2020-03-12 13:55:00,32.73,32.97,32.65,32.88,39977.0,28.8041,29.0153,28.7337,28.9361,39977.0
2020-03-12 14:00:00,32.89,33.02,32.52,32.81,46231.0,28.9449,29.0593,28.6192,28.8745,46231.0
2020-03-12 14:05:00,32.81,32.86,32.54,32.64,44916.0,28.8745,28.9185,28.6369,28.7249,44916.0
2020-03-12 14:10:00,32.67,32.7,32.36,32.43,39357.0,28.7513,28.7777,28.4784,28.54,39357.0
2020-03-12 14:15:00,32.44,32.45,32.21,32.28,27752.0,28.5488,28.5576,28.3464,28.408,27752.0
2020-03-12 14:20:00,32.29,32.34,32.11,32.18,33661.0,28.4168,28.4608,28.2584,28.32,33661.0
2020-03-12 14:25:00,32.18,32.36,32.11,32.21,42149.0,28.32,28.4784,28.2584,28.3464,42149.0
2020-03-12 14:30:00,32.2,32.32,32.14,32.16,37902.0,28.3376,28.4432,28.2848,28.3024,37902.0
2020-03-12 14:35:00,32.17,32.24,32.05,32.08,36611.0,28.3112,28.3728,28.2056,28.232,36611.0
2020-03-12 14:40:00,32.07,32.23,32.04,32.1,38450.0,28.2232,28.364,28.1968,28.2496,38450.0
2020-03-12 14:45:00,32.12,32.44,32.06,32.44,51987.0,28.2672,28.5488,28.2144,28.5488,51987.0
2020-03-12 14:50:00,32.45,32.66,32.27,32.3,42230.0,28.5576,28.7425,28.3992,28.4256,42230.0
2020-03-12 14:55:00,32.29,32.35,32.15,32.18,52831.0,28.4168,28.4696,28.2936,28.32,52831.0
2020-03-12 15:00:00,32.19,32.29,32.17,32.19,58325.0,28.3288,28.4168,28.3112,28.3288,58325.0
2020-03-12 15:05:00,32.2,32.35,32.08,32.25,89720.0,28.3376,28.4696,28.232,28.3816,89720.0
2020-03-12 15:10:00,32.24,32.41,32.23,32.3,84096.0,28.3728,28.5224,28.364,28.4256,84096.0
2020-03-12 15:15:00,32.31,32.31,32.1,32.13,72690.0,28.4344,28.4344,28.2496,28.276,72690.0
2020-03-12 15:20:00,32.13,32.21,32.0,32.09,68682.0,28.276,28.3464,28.1616,28.2408,68682.0
2020-03-12 15:25:00,32.09,32.11,31.95,31.97,65956.0,28.2408,28.2584,28.1176,28.1352,65956.0
2020-03-12 15:30:00,31.96,32.11,31.83,31.88,84434.0,28.1264,28.2584,28.012,28.056,84434.0
2020-03-12 15:35:00,31.88,31.93,31.74,31.8,81665.0,28.056,28.1,27.9328,27.9856,81665.0
2020-03-12 15:40:00,31.8,31.99,31.58,31.62,162974.0,27.9856,28.1528,27.792,27.8272,162974.0
2020-03-12 15:45:00,31.63,31.85,31.47,31.81,124792.0,27.836,28.0296,27.6952,27.9944,124792.0
2020-03-12 15:50:00,31.82,32.05,31.7,31.93,195251.0,28.0032,28.2056,27.8976,28.1,195251.0
2020-03-12 15:55:00,31.92,31.93,31.41,31.42,410630.0,28.0912,28.1,27.6424,27.6512,410630.0
2020-03-13 09:30:00,33.54,33.85,33.03,33.07,117887.0,29.5169,29.7897,29.0681,29.1033,117887.0
2020-03-13 09:35:00,33.08,33.25,32.61,32.65,91401.0,29.1121,29.2617,28.6985,28.7337,91401.0
2020-03-13 09:40:00,32.67,32.75,32.32,32.71,52066.0,28.7513,28.8217,28.4432,28.7865,52066.0
2020-03-13 09:45:00,32.73,33.15,32.59,32.75,59381.0,28.8041,29.1737,28.6809,28.8217,59381.0
2020-03-13 09:50:00,32.75,32.77,32.34,32.4,49776.0,28.8217,28.8393,28.4608,28.5136,49776.0
2020-03-13 09:55:00,32.4,32.56,32.37,32.48,78458.0,28.5136,28.6545,28.4872,28.584,78458.0
2020-03-13 10:00:00,32.52,32.76,32.32,32.69,55575.0,28.6192,28.8305,28.4432,28.7689,55575.0
2020-03-13 10:05:00,32.67,32.7,32.52,32.58,44799.0,28.7513,28.7777,28.6192,28.6721,44799.0
2020-03-13 10:10:00,32.56,32.6,32.31,32.38,57828.0,28.6545,28.6897,28.4344,28.496,57828.0
2020-03-13 10:15:00,32.41,32.95,32.37,32.91,30516.0,28.5224,28.9977,28.4872,28.9625,30516.0
2020-03-13 10:20:00,32.89,33.03,32.79,32.97,27378.0,28.9449,29.0681,28.8569,29.0153,27378.0
2020-03-13 10:25:00,32.95,33.09,32.63,32.7,54122.0,28.9977,29.1209,28.7161,28.7777,54122.0
2020-03-13 10:30:00,32.7,32.85,32.57,32.68,33850.0,28.7777,28.9097,28.6633,28.7601,33850.0
2020-03-13 10:35:00,32.68,32.73,32.5,32.56,43034.0,28.7601,28.8041,28.6016,28.6545,43034.0
2020-03-13 10:40:00,32.54,32.61,32.38,32.49,39460.0,28.6369,28.6985,28.496,28.5928,39460.0
2020-03-13 10:45:00,32.47,32.54,32.25,32.27,47991.0,28.5752,28.6369,28.3816,28.3992,47991.0
2020-03-13 10:50:00,32.28,32.36,32.18,32.23,33129.0,28.408,28.4784,28.32,28.364,33129.0
2020-03-13 10:55:00,32.23,32.23,31.84,31.94,50290.0,28.364,28.364,28.0208,28.1088,50290.0
2020-03-13 11:00:00,31.93,32.42,31.93,32.36,35701.0,28.1,28.5312,28.1,28.4784,35701.0
2020-03-13 11:05:00,32.34,32.36,32.2,32.32,23033.0,28.4608,28.4784,28.3376,28.4432,23033.0
2020-03-13 11:10:00,32.32,32.32,32.06,32.27,35924.0,28.4432,28.4432,28.2144,28.3992,35924.0
2020-03-13 11:15:00,32.26,32.26,31.82,32.04,33082.0,28.3904,28.3904,28.0032,28.1968,33082.0
2020-03-13 11:20:00,32.06,32.25,31.84,31.85,26245.0,28.2144,28.3816,28.0208,28.0296,26245.0
2020-03-13 11:25:00,31.85,31.92,31.38,31.39,41189.0,28.0296,28.0912,27.616,27.6248,41189.0
2020-03-13 11:30:00,31.39,31.57,31.16,31.17,38076.0,27.6248,27.7832,27.4224,27.4312,38076.0
2020-03-13 11:35:00,31.17,31.74,31.17,31.35,40257.0,27.4312,27.9328,27.4312,27.5896,40257.0
2020-03-13 11:40:00,31.38,31.5,31.21,31.28,32447.0,27.616,27.7216,27.4664,27.528,32447.0
2020-03-13 11:45:00,31.31,31.45,31.19,31.21,32832.0,27.5544,27.6776,27.4488,27.4664,32832.0
2020-03-13 11:50:00,31.23,31.5,31.23,31.49,27380.0,27.484,27.7216,27.484,27.7128,27380.0
2020-03-13 11:55:00,31.48,31.8,31.48,31.72,33170.0,27.704,27.9856,27.704,27.9152,33170.0
2020-03-13 12:00:00,31.71,31.8,31.46,31.51,72205.0,27.9064,27.9856,27.6864,27.7304,72205.0
2020-03-13 12:05:00,31.51,31.67,31.3,31.61,17501.0,27.7304,27.8712,27.5456,27.8184,17501.0
2020-03-13 12:10:00,31.54,31.77,31.49,31.65,16470.0,27.7568,27.9592,27.7128,27.8536,16470.0
2020-03-13 12:15:00,31.68,31.87,31.57,31.65,42711.0,27.88,28.0472,27.7832,27.8536,42711.0
2020-03-13 12:20:00,31.66,31.79,31.59,31.7,26336.0,27.8624,27.9768,27.8008,27.8976,26336.0
2020-03-13 12:25:00,31.67,31.84,31.6,31.68,19234.0,27.8712,28.0208,27.8096,27.88,19234.0
2020-03-13 12:30:00,31.65,32.18,31.65,32.15,24405.0,27.8536,28.32,27.8536,28.2936,24405.0
2020-03-13 12:35:00,32.13,32.21,32.04,32.21,19046.0,28.276,28.3464,28.1968,28.3464,19046.0
2020-03-13 12:40:00,32.23,32.29,32.12,32.29,37039.0,28.364,28.4168,28.2672,28.4168,37039.0
2020-03-13 12:45:00,32.29,32.37,32.18,32.31,26897.0,28.4168,28.4872,28.32,28.4344,26897.0
2020-03-13 12:50:00,32.31,32.38,32.15,32.16,44674.0,28.4344,28.496,28.2936,28.3024,44674.0
2020-03-13 12:55:00,32.18,32.27,32.0,32.02,23044.0,28.32,28.3992,28.1616,28.1792,23044.0
2020-03-13 13:00:00,32.01,32.16,31.94,32.03,25459.0,28.1704,28.3024,28.1088,28.188,25459.0
2020-03-13 13:05:00,32.05,32.05,31.9,31.95,26301.0,28.2056,28.2056,28.0736,28.1176,26301.0
2020-03-13 13:10:00,31.96,32.34,31.87,32.32,22459.0,28.1264,28.4608,28.0472,28.4432,22459.0
2020-03-13 13:15:00,32.33,32.46,32.27,32.44,18688.0,28.452,28.5664,28.3992,28.5488,18688.0
2020-03-13 13:20:00,32.45,32.78,32.43,32.75,28052.0,28.5576,28.8481,28.54,28.8217,28052.0
2020-03-13 13:25:00,32.76,32.89,32.74,32.89,23459.0,28.8305,28.9449,28.8129,28.9449,23459.0
2020-03-13 13:30:00,32.91,33.27,32.91,33.17,42823.0,28.9625,29.2793,28.9625,29.1913,42823.0
2020-03-13 13:35:00,33.17,33.17,32.8,32.96,33433.0,29.1913,29.1913,28.8657,29.0065,33433.0
2020-03-13 13:40:00,32.94,33.07,32.59,32.59,46511.0,28.9889,29.1033,28.6809,28.6809,46511.0
2020-03-13 13:45:00,32.61,32.96,32.6,32.96,32287.0,28.6985,29.0065,28.6897,29.0065,32287.0
2020-03-13 13:50:00,32.95,33.12,32.94,33.03,23965.0,28.9977,29.1473,28.9889,29.0681,23965.0
2020-03-13 13:55:00,33.02,33.14,32.96,33.1,28376.0,29.0593,29.1649,29.0065,29.1297,28376.0
2020-03-13 14:00:00,33.12,33.14,32.7,32.8,34957.0,29.1473,29.1649,28.7777,28.8657,34957.0
2020-03-13 14:05:00,32.82,32.92,32.43,32.6,29216.0,28.8833,28.9713,28.54,28.6897,29216.0
2020-03-13 14:10:00,32.59,32.66,32.51,32.57,24563.0,28.6809,28.7425,28.6104,28.6633,24563.0
2020-03-13 14:15:00,32.57,32.68,32.47,32.49,25219.0,28.6633,28.7601,28.5752,28.5928,25219.0
2020-03-13 14:20:00,32.48,32.66,32.41,32.66,31380.0,28.584,28.7425,28.5224,28.7425,31380.0
2020-03-13 14:25:00,32.62,32.63,32.35,32.42,29439.0,28.7073,28.7161,28.4696,28.5312,29439.0
2020-03-13 14:30:00,32.42,32.45,32.2,32.39,27477.0,28.5312,28.5576,28.3376,28.5048,27477.0
2020-03-13 14:35:00,32.4,32.44,32.09,32.14,33037.0,28.5136,28.5488,28.2408,28.2848,33037.0
2020-03-13 14:40:00,32.15,32.77,32.09,32.73,48634.0,28.2936,28.8393,28.2408,28.8041,48634.0
2020-03-13 14:45:00,32.74,32.84,32.64,32.76,29276.0,28.8129,28.9009,28.7249,28.8305,29276.0
2020-03-13 14:50:00,32.76,32.87,32.68,32.73,37142.0,28.8305,28.9273,28.7601,28.8041,37142.0
2020-03-13 14:55:00,32.72,32.95,32.71,32.94,30555.0,28.7953,28.9977,28.7865,28.9889,30555.0
2020-03-13 15:00:00,32.9,33.08,32.74,32.92,45156.0,28.9537,29.1121,28.8129,28.9713,45156.0
2020-03-13 15:05:00,32.92,33.12,32.84,33.0,28329.0,28.9713,29.1473,28.9009,29.0417,28329.0
2020-03-13 15:10:00,33.0,33.09,32.86,33.09,80294.0,29.0417,29.1209,28.9185,29.1209,80294.0
2020-03-13 15:15:00,33.08,33.28,33.01,33.13,64978.0,29.1121,29.2881,29.0505,29.1561,64978.0
2020-03-13 15:20:00,33.14,33.29,32.99,33.12,53362.0,29.1649,29.2969,29.0329,29.1473,53362.0
2020-03-13 15:25:00,33.13,33.32,33.01,33.16,46717.0,29.1561,29.3233,29.0505,29.1825,46717.0
2020-03-13 15:30:00,33.2,33.31,32.8,33.05,95064.0,29.2177,29.3145,28.8657,29.0857,95064.0
2020-03-13 15:35:00,33.04,33.39,32.84,33.15,116665.0,29.0769,29.3849,28.9009,29.1737,116665.0
2020-03-13 15:40:00,33.12,33.44,32.93,33.39,93955.0,29.1473,29.4289,28.9801,29.3849,93955.0
2020-03-13 15:45:00,33.37,33.78,33.37,33.72,91805.0,29.3673,29.7281,29.3673,29.6753,91805.0
2020-03-13 15:50:00,33.74,34.45,33.71,34.41,148459.0,29.6929,30.3177,29.6665,30.2825,148459.0
2020-03-13 15:55:00,34.39,34.85,34.07,34.68,372126.0,30.2649,30.6698,29.9833,30.5202,372126.0
2020-03-16 09:30:00,30.56,30.56,30.56,30.56,0.0,26.8943,26.8943,26.8943,26.8943,0.0
2020-03-16 09:35:00,30.56,30.56,30.56,30.56,0.0,26.8943,26.8943,26.8943,26.8943,0.0
2020-03-16 09:40:00,30.56,30.56,30.56,30.56,0.0,26.8943,26.8943,26.8943,26.8943,0.0
2020-03-16 09:45:00,30.1,31.0,29.79,30.03,218242.0,26.4895,27.2816,26.2167,26.4279,218242.0
2020-03-16 09:50:00,30.03,31.17,29.95,31.07,73246.0,26.4279,27.4312,26.3575,27.3432,73246.0
2020-03-16 09:55:00,31.06,31.85,31.06,31.21,35111.0,27.3344,28.0296,27.3344,27.4664,35111.0
2020-03-16 10:00:00,31.3,31.35,31.01,31.01,40276.0,27.5456,27.5896,27.2904,27.2904,40276.0
2020-03-16 10:05:00,31.01,31.47,31.01,31.39,61883.0,27.2904,27.6952,27.2904,27.6248,61883.0
2020-03-16 10:10:00,31.39,31.42,31.22,31.28,48156.0,27.6248,27.6512,27.4752,27.528,48156.0
2020-03-16 10:15:00,31.26,31.29,31.01,31.06,51803.0,27.5104,27.5368,27.2904,27.3344,51803.0
2020-03-16 10:20:00,31.05,31.24,31.0,31.19,48012.0,27.3256,27.4928,27.2816,27.4488,48012.0
2020-03-16 10:25:00,31.2,31.34,31.12,31.18,37746.0,27.4576,27.5808,27.3872,27.44,37746.0
2020-03-16 10:30:00,31.19,31.73,31.19,31.73,38901.0,27.4488,27.924,27.4488,27.924,38901.0
2020-03-16 10:35:00,31.72,32.1,31.59,32.1,33803.0,27.9152,28.2496,27.8008,28.2496,33803.0
2020-03-16 10:40:00,32.14,32.32,31.89,32.26,21383.0,28.2848,28.4432,28.0648,28.3904,21383.0
2020-03-16 10:45:00,32.32,32.53,32.11,32.15,29037.0,28.4432,28.628,28.2584,28.2936,29037.0
2020-03-16 10:50:00,32.16,32.16,31.83,31.9,29963.0,28.3024,28.3024,28.012,28.0736,29963.0
2020-03-16 10:55:00,31.9,31.95,31.5,31.7,98633.0,28.0736,28.1176,27.7216,27.8976,98633.0
2020-03-16 11:00:00,31.69,31.69,31.39,31.44,74960.0,27.8888,27.8888,27.6248,27.6688,74960.0
2020-03-16 11:05:00,31.44,31.71,31.4,31.69,33398.0,27.6688,27.9064,27.6336,27.8888,33398.0
2020-03-16 11:10:00,31.69,32.01,31.69,31.88,30564.0,27.8888,28.1704,27.8888,28.056,30564.0
2020-03-16 11:15:00,31.87,32.19,31.86,32.19,58309.0,28.0472,28.3288,28.0384,28.3288,58309.0
2020-03-16 11:20:00,32.19,32.42,32.04,32.17,41908.0,28.3288,28.5312,28.1968,28.3112,41908.0
2020-03-16 11:25:00,32.21,32.21,31.79,31.86,31626.0,28.3464,28.3464,27.9768,28.0384,31626.0
2020-03-16 11:30:00,31.9,31.98,31.33,31.35,31669.0,28.0736,28.144,27.572,27.5896,31669.0
2020-03-16 11:35:00,31.36,31.52,31.31,31.41,33405.0,27.5984,27.7392,27.5544,27.6424,33405.0
2020-03-16 11:40:00,31.4,31.43,31.0,31.0,54800.0,27.6336,27.66,27.2816,27.2816,54800.0
2020-03-16 11:45:00,31.05,31.1,30.88,31.02,39299.0,27.3256,27.3696,27.176,27.2992,39299.0
2020-03-16 11:50:00,31.01,31.1,30.97,31.0,34726.0,27.2904,27.3696,27.2552,27.2816,34726.0
2020-03-16 11:55:00,31.01,31.08,30.76,30.96,48261.0,27.2904,27.352,27.0704,27.2464,48261.0
2020-03-16 12:00:00,30.95,30.96,30.77,30.92,40840.0,27.2376,27.2464,27.0792,27.2112,40840.0
2020-03-16 12:05:00,30.92,30.92,30.63,30.64,25561.0,27.2112,27.2112,26.956,26.9648,25561.0
2020-03-16 12:10:00,30.64,30.79,30.45,30.48,29059.0,26.9648,27.0968,26.7975,26.8239,29059.0
2020-03-16 12:15:00,30.48,30.52,30.26,30.26,22827.0,26.8239,26.8591,26.6303,26.6303,22827.0
2020-03-16 12:20:00,30.24,30.27,30.14,30.2,28004.0,26.6127,26.6391,26.5247,26.5775,28004.0
2020-03-16 12:25:00,30.2,30.32,29.93,29.97,56950.0,26.5775,26.6831,26.3399,26.3751,56950.0
2020-03-16 12:30:00,29.96,30.2,29.95,30.15,27646.0,26.3663,26.5775,26.3575,26.5335,27646.0
2020-03-16 12:35:00,30.14,30.39,30.14,30.29,23279.0,26.5247,26.7447,26.5247,26.6567,23279.0
2020-03-16 12:40:00,30.34,30.37,30.12,30.15,15793.0,26.7007,26.7271,26.5071,26.5335,15793.0
2020-03-16 12:45:00,30.14,30.15,30.03,30.05,21326.0,26.5247,26.5335,26.4279,26.4455,21326.0
2020-03-16 12:50:00,30.03,30.03,29.8,29.81,22923.0,26.4279,26.4279,26.2255,26.2343,22923.0
2020-03-16 12:55:00,29.81,29.94,29.8,29.93,43841.0,26.2343,26.3487,26.2255,26.3399,43841.0
2020-03-16 13:00:00,29.91,30.05,29.88,30.04,23617.0,26.3223,26.4455,26.2959,26.4367,23617.0
2020-03-16 13:05:00,30.04,30.04,29.88,29.89,13608.0,26.4367,26.4367,26.2959,26.3047,13608.0
2020-03-16 13:10:00,29.89,30.19,29.86,30.15,40297.0,26.3047,26.5687,26.2783,26.5335,40297.0
2020-03-16 13:15:00,30.18,30.18,29.97,30.01,17131.0,26.5599,26.5599,26.3751,26.4103,17131.0
2020-03-16 13:20:00,30.01,30.03,29.9,30.02,34907.0,26.4103,26.4279,26.3135,26.4191,34907.0
2020-03-16 13:25:00,30.01,30.01,29.72,29.73,38108.0,26.4103,26.4103,26.1551,26.1639,38108.0
2020-03-16 13:30:00,29.7,29.72,29.23,29.33,42114.0,26.1375,26.1551,25.7239,25.8119,42114.0
2020-03-16 13:35:00,29.33,29.33,29.06,29.14,59364.0,25.8119,25.8119,25.5743,25.6447,59364.0
2020-03-16 13:40:00,29.15,29.15,28.97,29.1,25761.0,25.6535,25.6535,25.4951,25.6095,25761.0
2020-03-16 13:45:00,29.11,29.37,29.1,29.35,36684.0,25.6183,25.8471,25.6095,25.8295,36684.0
2020-03-16 13:50:00,29.33,29.42,29.26,29.26,25372.0,25.8119,25.8911,25.7503,25.7503,25372.0
2020-03-16 13:55:00,29.24,29.43,29.23,29.4,66212.0,25.7327,25.8999,25.7239,25.8735,66212.0
2020-03-16 14:00:00,29.39,29.39,28.87,28.96,65202.0,25.8647,25.8647,25.4071,25.4863,65202.0
2020-03-16 14:05:00,28.94,29.08,28.82,28.94,49420.0,25.4687,25.5919,25.3631,25.4687,49420.0
2020-03-16 14:10:00,28.94,29.31,28.94,29.31,43780.0,25.4687,25.7943,25.4687,25.7943,43780.0
2020-03-16 14:15:00,29.31,29.32,29.1,29.13,33676.0,25.7943,25.8031,25.6095,25.6359,33676.0
2020-03-16 14:20:00,29.13,29.22,29.06,29.1,42636.0,25.6359,25.7151,25.5743,25.6095,42636.0
2020-03-16 14:25:00,29.08,29.44,29.07,29.44,35698.0,25.5919,25.9087,25.5831,25.9087,35698.0
2020-03-16 14:30:00,29.45,30.16,29.42,30.16,42233.0,25.9175,26.5423,25.8911,26.5423,42233.0
2020-03-16 14:35:00,30.16,30.27,29.81,29.87,49229.0,26.5423,26.6391,26.2343,26.2871,49229.0
2020-03-16 14:40:00,29.88,29.88,29.69,29.83,49551.0,26.2959,26.2959,26.1287,26.2519,49551.0
2020-03-16 14:45:00,29.82,29.92,29.81,29.85,57790.0,26.2431,26.3311,26.2343,26.2695,57790.0
2020-03-16 14:50:00,29.86,30.03,29.81,29.96,49813.0,26.2783,26.4279,26.2343,26.3663,49813.0
2020-03-16 14:55:00,29.96,30.09,29.83,30.01,38146.0,26.3663,26.4807,26.2519,26.4103,38146.0
2020-03-16 15:00:00,30.02,30.23,29.84,29.86,38163.0,26.4191,26.6039,26.2607,26.2783,38163.0
2020-03-16 15:05:00,29.85,30.11,29.82,30.05,50172.0,26.2695,26.4983,26.2431,26.4455,50172.0
2020-03-16 15:10:00,30.06,30.16,29.85,29.91,74398.0,26.4543,26.5423,26.2695,26.3223,74398.0
2020-03-16 15:15:00,29.9,30.07,29.89,29.99,57144.0,26.3135,26.4631,26.3047,26.3927,57144.0
2020-03-16 15:20:00,29.98,30.02,29.77,29.93,92915.0,26.3839,26.4191,26.1991,26.3399,92915.0
2020-03-16 15:25:00,29.94,29.96,29.67,29.68,52601.0,26.3487,26.3663,26.1111,26.1199,52601.0
2020-03-16 15:30:00,29.67,29.71,29.23,29.34,89786.0,26.1111,26.1463,25.7239,25.8207,89786.0
2020-03-16 15:35:00,29.35,29.43,29.28,29.42,86791.0,25.8295,25.8999,25.7679,25.8911,86791.0
2020-03-16 15:40:00,29.41,29.8,29.38,29.8,90327.0,25.8823,26.2255,25.8559,26.2255,90327.0
2020-03-16 15:45:00,29.77,29.77,29.46,29.48,123509.0,26.1991,26.1991,25.9263,25.9439,123509.0
2020-03-16 15:50:00,29.47,29.48,29.22,29.25,156835.0,25.9351,25.9439,25.7151,25.7415,156835.0
2020-03-16 15:55:00,29.24,29.25,28.95,28.99,420188.0,25.7327,25.7415,25.4775,25.5127,420188.0
2020-03-17 09:30:00,29.51,30.02,28.34,28.5,178168.0,25.9703,26.4191,24.9406,25.0814,178168.0
2020-03-17 09:35:00,28.56,28.68,27.06,27.06,73033.0,25.1342,25.2399,23.8142,23.8142,73033.0
2020-03-17 09:40:00,27.03,27.48,27.01,27.38,100628.0,23.7878,24.1838,23.7702,24.0958,100628.0
2020-03-17 09:45:00,27.43,27.98,27.41,27.87,102792.0,24.1398,24.6238,24.1222,24.527,102792.0
2020-03-17 09:50:00,27.84,27.89,27.43,27.46,84594.0,24.5006,24.5446,24.1398,24.1662,84594.0
2020-03-17 09:55:00,27.46,27.64,27.36,27.36,41378.0,24.1662,24.3246,24.0782,24.0782,41378.0
2020-03-17 10:00:00,27.36,27.56,27.21,27.5,65299.0,24.0782,24.2542,23.9462,24.2014,65299.0
2020-03-17 10:05:00,27.56,27.89,27.56,27.74,46946.0,24.2542,24.5446,24.2542,24.4126,46946.0
2020-03-17 10:10:00,27.74,28.0,27.69,27.83,50708.0,24.4126,24.6414,24.3686,24.4918,50708.0
2020-03-17 10:15:00,27.84,28.1,27.74,27.93,87371.0,24.5006,24.7294,24.4126,24.5798,87371.0
2020-03-17 10:20:00,27.95,28.1,27.88,27.96,46010.0,24.5974,24.7294,24.5358,24.6062,46010.0
2020-03-17 10:25:00,27.94,28.24,27.93,28.21,50810.0,24.5886,24.8526,24.5798,24.8262,50810.0
2020-03-17 10:30:00,28.2,28.31,28.0,28.03,50312.0,24.8174,24.9142,24.6414,24.6678,50312.0
2020-03-17 10:35:00,28.01,28.25,27.92,28.01,55973.0,24.6502,24.8614,24.571,24.6502,55973.0
2020-03-17 10:40:00,28.02,28.46,28.0,28.44,53261.0,24.659,25.0462,24.6414,25.0286,53261.0
2020-03-17 10:45:00,28.46,28.7,28.39,28.7,76877.0,25.0462,25.2575,24.9846,25.2575,76877.0
2020-03-17 10:50:00,28.7,28.89,28.56,28.82,109466.0,25.2575,25.4247,25.1342,25.3631,109466.0
2020-03-17 10:55:00,28.82,28.97,28.71,28.74,71275.0,25.3631,25.4951,25.2663,25.2927,71275.0
2020-03-17 11:00:00,28.74,29.07,28.7,29.02,63994.0,25.2927,25.5831,25.2575,25.5391,63994.0
2020-03-17 11:05:00,29.03,29.25,29.01,29.25,48287.0,25.5479,25.7415,25.5303,25.7415,48287.0
2020-03-17 11:10:00,29.26,29.64,29.25,29.64,93768.0,25.7503,26.0847,25.7415,26.0847,93768.0
2020-03-17 11:15:00,29.65,30.0,29.55,29.96,87604.0,26.0935,26.4015,26.0055,26.3663,87604.0
2020-03-17 11:20:00,29.97,30.12,29.79,29.85,68422.0,26.3751,26.5071,26.2167,26.2695,68422.0
2020-03-17 11:25:00,29.87,30.25,29.8,30.02,60672.0,26.2871,26.6215,26.2255,26.4191,60672.0
2020-03-17 11:30:00,30.02,30.02,29.75,29.82,41041.0,26.4191,26.4191,26.1815,26.2431,41041.0
2020-03-17 11:35:00,29.82,29.82,29.4,29.44,46769.0,26.2431,26.2431,25.8735,25.9087,46769.0
2020-03-17 11:40:00,29.43,29.43,29.2,29.2,51416.0,25.8999,25.8999,25.6975,25.6975,51416.0
2020-03-17 11:45:00,29.19,29.36,29.1,29.31,60170.0,25.6887,25.8383,25.6095,25.7943,60170.0
2020-03-17 11:50:00,29.34,29.52,29.33,29.51,40892.0,25.8207,25.9791,25.8119,25.9703,40892.0
2020-03-17 11:55:00,29.53,29.55,29.23,29.49,49435.0,25.9879,26.0055,25.7239,25.9527,49435.0
2020-03-17 12:00:00,29.47,29.52,29.31,29.38,35915.0,25.9351,25.9791,25.7943,25.8559,35915.0
2020-03-17 12:05:00,29.4,30.11,29.4,30.08,41229.0,25.8735,26.4983,25.8735,26.4719,41229.0
2020-03-17 12:10:00,30.05,30.35,30.0,30.3,48379.0,26.4455,26.7095,26.4015,26.6655,48379.0
2020-03-17 12:15:00,30.3,30.32,29.79,29.91,47825.0,26.6655,26.6831,26.2167,26.3223,47825.0
2020-03-17 12:20:00,29.91,29.91,29.47,29.59,51935.0,26.3223,26.3223,25.9351,26.0407,51935.0
2020-03-17 12:25:00,29.61,29.61,29.39,29.42,31680.0,26.0583,26.0583,25.8647,25.8911,31680.0
2020-03-17 12:30:00,29.4,29.49,29.29,29.4,42896.0,25.8735,25.9527,25.7767,25.8735,42896.0
2020-03-17 12:35:00,29.38,29.38,29.09,29.23,54427.0,25.8559,25.8559,25.6007,25.7239,54427.0
2020-03-17 12:40:00,29.24,29.24,29.05,29.14,25864.0,25.7327,25.7327,25.5655,25.6447,25864.0
2020-03-17 12:45:00,29.14,29.15,29.05,29.11,28807.0,25.6447,25.6535,25.5655,25.6183,28807.0
2020-03-17 12:50:00,29.11,29.14,28.98,29.14,61776.0,25.6183,25.6447,25.5039,25.6447,61776.0
2020-03-17 12:55:00,29.14,29.39,29.13,29.39,46132.0,25.6447,25.8647,25.6359,25.8647,46132.0
2020-03-17 13:00:00,29.41,29.53,29.29,29.4,38704.0,25.8823,25.9879,25.7767,25.8735,38704.0
2020-03-17 13:05:00,29.4,29.52,29.38,29.49,37013.0,25.8735,25.9791,25.8559,25.9527,37013.0
2020-03-17 13:10:00,29.49,29.52,29.16,29.26,103452.0,25.9527,25.9791,25.6623,25.7503,103452.0
2020-03-17 13:15:00,29.26,29.26,29.04,29.06,64519.0,25.7503,25.7503,25.5567,25.5743,64519.0
2020-03-17 13:20:00,29.06,29.18,28.91,29.09,63275.0,25.5743,25.6799,25.4423,25.6007,63275.0
2020-03-17 13:25:00,29.11,29.32,29.04,29.31,44336.0,25.6183,25.8031,25.5567,25.7943,44336.0
2020-03-17 13:30:00,29.29,29.72,29.19,29.68,76587.0,25.7767,26.1551,25.6887,26.1199,76587.0
2020-03-17 13:35:00,29.64,29.81,29.5,29.55,50745.0,26.0847,26.2343,25.9615,26.0055,50745.0
2020-03-17 13:40:00,29.53,29.63,29.49,29.61,35834.0,25.9879,26.0759,25.9527,26.0583,35834.0
2020-03-17 13:45:00,29.6,29.66,29.52,29.59,57669.0,26.0495,26.1023,25.9791,26.0407,57669.0
2020-03-17 13:50:00,29.59,29.59,29.34,29.34,61535.0,26.0407,26.0407,25.8207,25.8207,61535.0
2020-03-17 13:55:00,29.33,29.38,29.19,29.28,38291.0,25.8119,25.8559,25.6887,25.7679,38291.0
2020-03-17 14:00:00,29.27,29.35,29.03,29.21,51284.0,25.7591,25.8295,25.5479,25.7063,51284.0
2020-03-17 14:05:00,29.21,29.56,29.2,29.54,39623.0,25.7063,26.0143,25.6975,25.9967,39623.0
2020-03-17 14:10:00,29.56,29.66,29.47,29.48,45969.0,26.0143,26.1023,25.9351,25.9439,45969.0
2020-03-17 14:15:00,29.49,29.67,29.46,29.59,62794.0,25.9527,26.1111,25.9263,26.0407,62794.0
2020-03-17 14:20:00,29.62,29.73,29.45,29.5,43868.0,26.0671,26.1639,25.9175,25.9615,43868.0
2020-03-17 14:25:00,29.49,29.75,29.43,29.73,33487.0,25.9527,26.1815,25.8999,26.1639,33487.0
2020-03-17 14:30:00,29.74,29.94,29.73,29.9,36678.0,26.1727,26.3487,26.1639,26.3135,36678.0
2020-03-17 14:35:00,29.9,30.09,29.87,29.95,53234.0,26.3135,26.4807,26.2871,26.3575,53234.0
2020-03-17 14:40:00,29.95,30.11,29.87,29.96,46018.0,26.3575,26.4983,26.2871,26.3663,46018.0
2020-03-17 14:45:00,29.96,29.97,29.66,29.69,46686.0,26.3663,26.3751,26.1023,26.1287,46686.0
2020-03-17 14:50:00,29.69,29.8,29.56,29.73,49497.0,26.1287,26.2255,26.0143,26.1639,49497.0
2020-03-17 14:55:00,29.74,29.97,29.62,29.96,44358.0,26.1727,26.3751,26.0671,26.3663,44358.0
2020-03-17 15:00:00,29.96,29.99,29.65,29.8,130710.0,26.3663,26.3927,26.0935,26.2255,130710.0
2020-03-17 15:05:00,29.79,30.13,29.75,29.95,51153.0,26.2167,26.5159,26.1815,26.3575,51153.0
2020-03-17 15:10:00,29.97,30.17,29.94,29.97,45508.0,26.3751,26.5511,26.3487,26.3751,45508.0
2020-03-17 15:15:00,29.96,30.11,29.94,29.96,54981.0,26.3663,26.4983,26.3487,26.3663,54981.0
2020-03-17 15:20:00,29.94,29.97,29.71,29.83,60208.0,26.3487,26.3751,26.1463,26.2519,60208.0
2020-03-17 15:25:00,29.84,29.84,29.62,29.66,67221.0,26.2607,26.2607,26.0671,26.1023,67221.0
2020-03-17 15:30:00,29.66,29.77,29.59,29.74,61490.0,26.1023,26.1991,26.0407,26.1727,61490.0
2020-03-17 15:35:00,29.75,29.87,29.72,29.87,72778.0,26.1815,26.2871,26.1551,26.2871,72778.0
2020-03-17 15:40:00,29.87,30.23,29.84,30.17,111788.0,26.2871,26.6039,26.2607,26.5511,111788.0
2020-03-17 15:45:00,30.16,30.18,29.95,29.96,154923.0,26.5423,26.5599,26.3575,26.3663,154923.0
2020-03-17 15:50:00,29.96,30.2,29.82,30.03,177133.0,26.3663,26.5775,26.2431,26.4279,177133.0
2020-03-17 15:55:00,30.03,30.23,29.82,30.15,482585.0,26.4279,26.6039,26.2431,26.5335,482585.0
2020-03-18 09:30:00,27.86,28.53,27.75,28.08,165519.0,24.5182,25.1078,24.4214,24.7118,165519.0
2020-03-18 09:35:00,28.08,28.15,27.66,27.89,44073.0,24.7118,24.7734,24.3422,24.5446,44073.0
2020-03-18 09:40:00,27.84,28.37,27.56,27.88,41082.0,24.5006,24.967,24.2542,24.5358,41082.0
2020-03-18 09:45:00,27.89,28.08,27.74,27.94,58797.0,24.5446,24.7118,24.4126,24.5886,58797.0
2020-03-18 09:50:00,27.92,28.35,27.83,28.34,49141.0,24.571,24.9494,24.4918,24.9406,49141.0
2020-03-18 09:55:00,28.36,28.5,27.93,28.09,52167.0,24.9582,25.0814,24.5798,24.7206,52167.0
2020-03-18 10:00:00,28.08,28.59,28.08,28.45,38285.0,24.7118,25.1606,24.7118,25.0374,38285.0
2020-03-18 10:05:00,28.42,28.45,28.0,28.03,87207.0,25.011,25.0374,24.6414,24.6678,87207.0
2020-03-18 10:10:00,28.03,28.12,27.93,28.06,62709.0,24.6678,24.747,24.5798,24.6942,62709.0
2020-03-18 10:15:00,28.08,28.22,27.94,27.95,42639.0,24.7118,24.835,24.5886,24.5974,42639.0
2020-03-18 10:20:00,27.95,28.03,27.67,27.76,70586.0,24.5974,24.6678,24.351,24.4302,70586.0
2020-03-18 10:25:00,27.78,27.86,27.61,27.83,62391.0,24.4478,24.5182,24.2982,24.4918,62391.0
2020-03-18 10:30:00,27.82,27.91,27.7,27.85,59735.0,24.483,24.5622,24.3774,24.5094,59735.0
2020-03-18 10:35:00,27.84,27.84,27.64,27.73,36122.0,24.5006,24.5006,24.3246,24.4038,36122.0
2020-03-18 10:40:00,27.72,27.95,27.69,27.86,39787.0,24.395,24.5974,24.3686,24.5182,39787.0
2020-03-18 10:45:00,27.86,27.89,27.55,27.63,42976.0,24.5182,24.5446,24.2454,24.3158,42976.0
2020-03-18 10:50:00,27.6,27.67,27.44,27.44,47550.0,24.2894,24.351,24.1486,24.1486,47550.0
2020-03-18 10:55:00,27.41,27.47,27.14,27.19,33959.0,24.1222,24.175,23.8846,23.9286,33959.0
2020-03-18 11:00:00,27.17,27.31,27.08,27.18,52091.0,23.911,24.0342,23.8318,23.9198,52091.0
2020-03-18 11:05:00,27.2,27.2,27.11,27.14,34180.0,23.9374,23.9374,23.8582,23.8846,34180.0
2020-03-18 11:10:00,27.15,27.16,26.95,26.95,51995.0,23.8934,23.9022,23.7174,23.7174,51995.0
2020-03-18 11:15:00,26.95,27.17,26.89,27.15,60571.0,23.7174,23.911,23.6646,23.8934,60571.0
2020-03-18 11:20:00,27.17,27.29,27.04,27.06,69538.0,23.911,24.0166,23.7966,23.8142,69538.0
2020-03-18 11:25:00,27.04,27.08,26.21,26.53,85911.0,23.7966,23.8318,23.0661,23.3477,85911.0
2020-03-18 11:30:00,26.54,26.73,26.5,26.69,34614.0,23.3565,23.5238,23.3213,23.4886,34614.0
2020-03-18 11:35:00,26.68,26.96,26.66,26.84,38222.0,23.4798,23.7262,23.4622,23.6206,38222.0
2020-03-18 11:40:00,26.82,26.84,26.43,26.43,34700.0,23.603,23.6206,23.2597,23.2597,34700.0
2020-03-18 11:45:00,26.41,26.5,26.3,26.48,40147.0,23.2421,23.3213,23.1453,23.3037,40147.0
2020-03-18 11:50:00,26.46,26.6,26.45,26.54,47650.0,23.2861,23.4093,23.2773,23.3565,47650.0
2020-03-18 11:55:00,26.51,26.77,26.51,26.77,36806.0,23.3301,23.559,23.3301,23.559,36806.0
2020-03-18 12:00:00,26.73,26.82,26.6,26.66,20269.0,23.5238,23.603,23.4093,23.4622,20269.0
2020-03-18 12:05:00,26.67,26.82,26.6,26.64,23059.0,23.471,23.603,23.4093,23.4446,23059.0
2020-03-18 12:10:00,26.66,26.81,26.47,26.47,38290.0,23.4622,23.5942,23.2949,23.2949,38290.0
2020-03-18 12:15:00,26.46,26.48,26.17,26.24,27775.0,23.2861,23.3037,23.0309,23.0925,27775.0
2020-03-18 12:20:00,26.32,26.35,25.76,25.79,63397.0,23.1629,23.1893,22.6701,22.6965,63397.0
2020-03-18 12:25:00,25.78,26.06,25.7,26.0,42824.0,22.6877,22.9341,22.6173,22.8813,42824.0
2020-03-18 12:30:00,26.0,26.32,25.97,26.17,35152.0,22.8813,23.1629,22.8549,23.0309,35152.0
2020-03-18 12:35:00,26.19,26.21,25.92,25.96,37720.0,23.0485,23.0661,22.8109,22.8461,37720.0
2020-03-18 12:40:00,25.94,26.03,25.85,26.01,26713.0,22.8285,22.9077,22.7493,22.8901,26713.0
2020-03-18 12:45:00,26.0,26.18,25.99,26.08,31266.0,22.8813,23.0397,22.8725,22.9517,31266.0
2020-03-18 12:50:00,26.07,26.16,25.98,26.16,20964.0,22.9429,23.0221,22.8637,23.0221,20964.0
2020-03-18 12:55:00,26.18,26.22,26.15,26.17,10545.0,23.0397,23.0749,23.0133,23.0309,10545.0
2020-03-18 13:00:00,26.17,26.17,26.17,26.17,0.0,23.0309,23.0309,23.0309,23.0309,0.0
2020-03-18 13:05:00,26.17,26.17,26.17,26.17,0.0,23.0309,23.0309,23.0309,23.0309,0.0
2020-03-18 13:10:00,25.95,26.16,25.82,25.88,56688.0,22.8373,23.0221,22.7229,22.7757,56688.0
2020-03-18 13:15:00,25.89,26.06,25.85,25.96,35467.0,22.7845,22.9341,22.7493,22.8461,35467.0
2020-03-18 13:20:00,25.96,26.04,25.8,25.91,46141.0,22.8461,22.9165,22.7053,22.8021,46141.0
2020-03-18 13:25:00,25.89,26.0,25.63,25.66,38778.0,22.7845,22.8813,22.5557,22.5821,38778.0
2020-03-18 13:30:00,25.68,25.76,25.51,25.66,31376.0,22.5997,22.6701,22.4501,22.5821,31376.0
2020-03-18 13:35:00,25.67,26.0,25.62,25.89,52906.0,22.5909,22.8813,22.5469,22.7845,52906.0
2020-03-18 13:40:00,25.88,26.07,25.68,26.07,36118.0,22.7757,22.9429,22.5997,22.9429,36118.0
2020-03-18 13:45:00,26.04,26.13,25.92,26.11,40838.0,22.9165,22.9957,22.8109,22.9781,40838.0
2020-03-18 13:50:00,26.07,26.11,25.66,25.8,51810.0,22.9429,22.9781,22.5821,22.7053,51810.0
2020-03-18 13:55:00,25.8,25.81,25.52,25.59,54656.0,22.7053,22.7141,22.4589,22.5205,54656.0
2020-03-18 14:00:00,25.6,25.68,25.5,25.5,32565.0,22.5293,22.5997,22.4413,22.4413,32565.0
2020-03-18 14:05:00,25.51,25.51,25.08,25.09,42185.0,22.4501,22.4501,22.0717,22.0805,42185.0
2020-03-18 14:10:00,25.09,25.09,24.64,24.79,122166.0,22.0805,22.0805,21.6844,21.8165,122166.0
2020-03-18 14:15:00,24.77,25.0,24.75,24.78,40838.0,21.7989,22.0013,21.7813,21.8077,40838.0
2020-03-18 14:20:00,24.76,24.86,24.62,24.62,53978.0,21.7901,21.8781,21.6668,21.6668,53978.0
2020-03-18 14:25:00,24.63,24.71,24.5,24.7,51887.0,21.6756,21.7461,21.5612,21.7373,51887.0
2020-03-18 14:30:00,24.66,24.7,24.42,24.55,64953.0,21.7021,21.7373,21.4908,21.6052,64953.0
2020-03-18 14:35:00,24.55,24.82,24.37,24.76,69815.0,21.6052,21.8429,21.4468,21.7901,69815.0
2020-03-18 14:40:00,24.77,24.77,24.49,24.61,62706.0,21.7989,21.7989,21.5524,21.658,62706.0
2020-03-18 14:45:00,24.61,24.78,24.5,24.55,44290.0,21.658,21.8077,21.5612,21.6052,44290.0
2020-03-18 14:50:00,24.57,24.67,24.5,24.62,48948.0,21.6228,21.7109,21.5612,21.6668,48948.0
2020-03-18 14:55:00,24.62,24.65,24.33,24.37,64028.0,21.6668,21.6933,21.4116,21.4468,64028.0
2020-03-18 15:00:00,24.38,24.47,24.03,24.03,65781.0,21.4556,21.5348,21.1476,21.1476,65781.0
2020-03-18 15:05:00,24.04,24.35,24.03,24.18,86736.0,21.1564,21.4292,21.1476,21.2796,86736.0
2020-03-18 15:10:00,24.19,24.54,24.18,24.5,83925.0,21.2884,21.5964,21.2796,21.5612,83925.0
2020-03-18 15:15:00,24.5,24.55,24.26,24.38,97356.0,21.5612,21.6052,21.35,21.4556,97356.0
2020-03-18 15:20:00,24.39,24.39,24.02,24.02,73276.0,21.4644,21.4644,21.1388,21.1388,73276.0
2020-03-18 15:25:00,24.02,24.06,23.6,23.68,164179.0,21.1388,21.174,20.7692,20.8396,164179.0
2020-03-18 15:30:00,23.67,24.11,23.67,23.89,315310.0,20.8308,21.218,20.8308,21.0244,315310.0
2020-03-18 15:35:00,23.89,23.9,23.07,23.27,148820.0,21.0244,21.0332,20.3028,20.4788,148820.0
2020-03-18 15:40:00,23.28,23.9,23.25,23.85,164827.0,20.4876,21.0332,20.4612,20.9892,164827.0
2020-03-18 15:45:00,23.83,24.15,23.68,24.15,160035.0,20.9716,21.2532,20.8396,21.2532,160035.0
2020-03-18 15:50:00,24.17,24.9,24.12,24.85,206359.0,21.2708,21.9133,21.2268,21.8693,206359.0
2020-03-18 15:55:00,24.85,25.58,24.82,25.27,657170.0,21.8693,22.5117,21.8429,22.2389,657170.0
2020-03-19 09:30:00,25.17,25.27,24.52,24.52,360512.0,22.1509,22.2389,21.5788,21.5788,360512.0
2020-03-19 09:35:00,24.56,24.59,24.22,24.41,76456.0,21.614,21.6404,21.3148,21.482,76456.0
2020-03-19 09:40:00,24.33,24.59,24.19,24.47,66431.0,21.4116,21.6404,21.2884,21.5348,66431.0
2020-03-19 09:45:00,24.51,24.72,24.42,24.65,47174.0,21.57,21.7549,21.4908,21.6933,47174.0
2020-03-19 09:50:00,24.67,25.27,24.67,25.2,57989.0,21.7109,22.2389,21.7109,22.1773,57989.0
2020-03-19 09:55:00,25.22,26.0,25.22,25.8,66853.0,22.1949,22.8813,22.1949,22.7053,66853.0
2020-03-19 10:00:00,25.8,25.89,25.55,25.71,40776.0,22.7053,22.7845,22.4853,22.6261,40776.0
2020-03-19 10:05:00,25.74,26.97,25.74,26.95,73900.0,22.6525,23.735,22.6525,23.7174,73900.0
2020-03-19 10:10:00,26.97,27.73,26.93,27.38,69633.0,23.735,24.4038,23.6998,24.0958,69633.0
2020-03-19 10:15:00,27.4,27.86,27.1,27.24,84248.0,24.1134,24.5182,23.8494,23.9726,84248.0
2020-03-19 10:20:00,27.23,27.43,26.9,26.9,75988.0,23.9638,24.1398,23.6734,23.6734,75988.0
2020-03-19 10:25:00,26.9,27.34,26.85,27.29,62937.0,23.6734,24.0606,23.6294,24.0166,62937.0
2020-03-19 10:30:00,27.31,27.56,27.13,27.47,59023.0,24.0342,24.2542,23.8758,24.175,59023.0
2020-03-19 10:35:00,27.46,27.49,26.88,27.0,99541.0,24.1662,24.1926,23.6558,23.7614,99541.0
2020-03-19 10:40:00,27.0,27.12,26.82,26.86,49492.0,23.7614,23.867,23.603,23.6382,49492.0
2020-03-19 10:45:00,26.86,27.11,26.83,26.87,38655.0,23.6382,23.8582,23.6118,23.647,38655.0
2020-03-19 10:50:00,26.84,26.97,26.75,26.97,33328.0,23.6206,23.735,23.5414,23.735,33328.0
2020-03-19 10:55:00,26.97,27.14,26.82,26.82,35619.0,23.735,23.8846,23.603,23.603,35619.0
2020-03-19 11:00:00,26.81,27.12,26.79,26.97,34435.0,23.5942,23.867,23.5766,23.735,34435.0
2020-03-19 11:05:00,26.96,27.21,26.93,26.97,45381.0,23.7262,23.9462,23.6998,23.735,45381.0
2020-03-19 11:10:00,26.97,27.32,26.89,27.24,50188.0,23.735,24.043,23.6646,23.9726,50188.0
2020-03-19 11:15:00,27.27,27.27,26.98,27.07,70186.0,23.999,23.999,23.7438,23.823,70186.0
2020-03-19 11:20:00,27.07,27.45,27.03,27.32,48038.0,23.823,24.1574,23.7878,24.043,48038.0
2020-03-19 11:25:00,27.3,27.83,27.3,27.82,45288.0,24.0254,24.4918,24.0254,24.483,45288.0
2020-03-19 11:30:00,27.8,28.09,27.71,28.09,75825.0,24.4654,24.7206,24.3862,24.7206,75825.0
2020-03-19 11:35:00,28.12,28.28,27.76,27.77,86289.0,24.747,24.8878,24.4302,24.439,86289.0
2020-03-19 11:40:00,27.79,28.39,27.78,28.38,67137.0,24.4566,24.9846,24.4478,24.9758,67137.0
2020-03-19 11:45:00,28.39,28.45,28.23,28.29,66698.0,24.9846,25.0374,24.8438,24.8966,66698.0
2020-03-19 11:50:00,28.28,28.28,27.84,27.93,98634.0,24.8878,24.8878,24.5006,24.5798,98634.0
2020-03-19 11:55:00,27.95,28.2,26.55,26.66,155527.0,24.5974,24.8174,23.3653,23.4622,155527.0
2020-03-19 12:00:00,26.61,27.05,26.32,26.72,99241.0,23.4181,23.8054,23.1629,23.515,99241.0
2020-03-19 12:05:00,26.67,26.93,26.67,26.84,59497.0,23.471,23.6998,23.471,23.6206,59497.0
2020-03-19 12:10:00,26.84,27.1,26.77,27.09,95227.0,23.6206,23.8494,23.559,23.8406,95227.0
2020-03-19 12:15:00,27.09,27.1,26.97,27.02,93873.0,23.8406,23.8494,23.735,23.779,93873.0
2020-03-19 12:20:00,27.0,27.15,26.69,26.69,52672.0,23.7614,23.8934,23.4886,23.4886,52672.0
2020-03-19 12:25:00,26.7,27.01,26.62,26.97,32335.0,23.4974,23.7702,23.427,23.735,32335.0
2020-03-19 12:30:00,26.98,26.99,26.77,26.85,30436.0,23.7438,23.7526,23.559,23.6294,30436.0
2020-03-19 12:35:00,26.84,26.98,26.77,26.9,33456.0,23.6206,23.7438,23.559,23.6734,33456.0
2020-03-19 12:40:00,26.88,27.11,26.86,26.91,45552.0,23.6558,23.8582,23.6382,23.6822,45552.0
2020-03-19 12:45:00,26.92,27.06,26.87,27.04,50487.0,23.691,23.8142,23.647,23.7966,50487.0
2020-03-19 12:50:00,27.04,27.15,26.94,27.15,49102.0,23.7966,23.8934,23.7086,23.8934,49102.0
2020-03-19 12:55:00,27.14,27.25,27.13,27.21,57039.0,23.8846,23.9814,23.8758,23.9462,57039.0
2020-03-19 13:00:00,27.21,27.32,27.17,27.26,82778.0,23.9462,24.043,23.911,23.9902,82778.0
2020-03-19 13:05:00,27.24,27.39,27.22,27.36,34405.0,23.9726,24.1046,23.955,24.0782,34405.0
2020-03-19 13:10:00,27.37,27.53,27.36,27.45,65175.0,24.087,24.2278,24.0782,24.1574,65175.0
2020-03-19 13:15:00,27.45,27.45,27.14,27.3,33925.0,24.1574,24.1574,23.8846,24.0254,33925.0
2020-03-19 13:20:00,27.3,27.51,27.28,27.49,63034.0,24.0254,24.2102,24.0078,24.1926,63034.0
2020-03-19 13:25:00,27.5,27.5,27.17,27.2,65481.0,24.2014,24.2014,23.911,23.9374,65481.0
2020-03-19 13:30:00,27.2,27.24,27.08,27.2,46290.0,23.9374,23.9726,23.8318,23.9374,46290.0
2020-03-19 13:35:00,27.2,27.3,27.16,27.18,37062.0,23.9374,24.0254,23.9022,23.9198,37062.0
2020-03-19 13:40:00,27.18,27.37,27.14,27.34,48011.0,23.9198,24.087,23.8846,24.0606,48011.0
2020-03-19 13:45:00,27.35,27.46,27.29,27.4,58915.0,24.0694,24.1662,24.0166,24.1134,58915.0
2020-03-19 13:50:00,27.4,27.93,27.39,27.9,64528.0,24.1134,24.5798,24.1046,24.5534,64528.0
2020-03-19 13:55:00,27.91,27.99,27.47,27.48,63361.0,24.5622,24.6326,24.175,24.1838,63361.0
2020-03-19 14:00:00,27.48,27.48,27.25,27.35,127704.0,24.1838,24.1838,23.9814,24.0694,127704.0
2020-03-19 14:05:00,27.35,27.51,27.25,27.25,41724.0,24.0694,24.2102,23.9814,23.9814,41724.0
2020-03-19 14:10:00,27.24,27.28,27.1,27.28,40863.0,23.9726,24.0078,23.8494,24.0078,40863.0
2020-03-19 14:15:00,27.29,27.43,27.18,27.43,28065.0,24.0166,24.1398,23.9198,24.1398,28065.0
2020-03-19 14:20:00,27.39,27.55,27.39,27.46,80711.0,24.1046,24.2454,24.1046,24.1662,80711.0
2020-03-19 14:25:00,27.44,27.53,27.34,27.48,75103.0,24.1486,24.2278,24.0606,24.1838,75103.0
2020-03-19 14:30:00,27.45,27.52,27.4,27.4,95941.0,24.1574,24.219,24.1134,24.1134,95941.0
2020-03-19 14:35:00,27.38,27.41,27.2,27.39,59636.0,24.0958,24.1222,23.9374,24.1046,59636.0
2020-03-19 14:40:00,27.39,27.63,27.38,27.4,55215.0,24.1046,24.3158,24.0958,24.1134,55215.0
2020-03-19 14:45:00,27.4,27.46,27.2,27.3,61739.0,24.1134,24.1662,23.9374,24.0254,61739.0
2020-03-19 14:50:00,27.29,27.36,26.98,27.02,79183.0,24.0166,24.0782,23.7438,23.779,79183.0
2020-03-19 14:55:00,27.02,27.18,26.82,27.1,79894.0,23.779,23.9198,23.603,23.8494,79894.0
2020-03-19 15:00:00,27.1,27.11,26.76,26.98,67779.0,23.8494,23.8582,23.5502,23.7438,67779.0
2020-03-19 15:05:00,26.97,27.16,26.72,26.76,75503.0,23.735,23.9022,23.515,23.5502,75503.0
2020-03-19 15:10:00,26.76,27.04,26.61,27.0,49407.0,23.5502,23.7966,23.4181,23.7614,49407.0
2020-03-19 15:15:00,27.01,27.15,26.84,26.84,48209.0,23.7702,23.8934,23.6206,23.6206,48209.0
2020-03-19 15:20:00,26.85,27.1,26.8,27.05,60112.0,23.6294,23.8494,23.5854,23.8054,60112.0
2020-03-19 15:25:00,27.05,27.29,27.0,27.17,48301.0,23.8054,24.0166,23.7614,23.911,48301.0
2020-03-19 15:30:00,27.17,27.33,26.97,27.33,83525.0,23.911,24.0518,23.735,24.0518,83525.0
2020-03-19 15:35:00,27.32,27.42,27.18,27.23,75151.0,24.043,24.131,23.9198,23.9638,75151.0
2020-03-19 15:40:00,27.22,27.7,27.17,27.57,80578.0,23.955,24.3774,23.911,24.263,80578.0
2020-03-19 15:45:00,27.55,27.61,27.13,27.21,75975.0,24.2454,24.2982,23.8758,23.9462,75975.0
2020-03-19 15:50:00,27.22,27.22,26.62,26.68,151168.0,23.955,23.955,23.427,23.4798,151168.0
2020-03-19 15:55:00,26.68,27.03,26.67,26.9,218924.0,23.4798,23.7878,23.471,23.6734,218924.0
2020-03-20 09:30:00,27.32,27.6,27.21,27.44,578158.0,24.043,24.2894,23.9462,24.1486,578158.0
2020-03-20 09:35:00,27.49,27.74,26.58,26.82,91665.0,24.1926,24.4126,23.3917,23.603,91665.0
2020-03-20 09:40:00,26.72,27.01,26.27,26.57,59353.0,23.515,23.7702,23.1189,23.3829,59353.0
2020-03-20 09:45:00,26.48,26.99,26.23,26.55,54102.0,23.3037,23.7526,23.0837,23.3653,54102.0
2020-03-20 09:50:00,26.59,27.57,26.49,27.52,53774.0,23.4005,24.263,23.3125,24.219,53774.0
2020-03-20 09:55:00,27.52,27.63,27.08,27.51,81729.0,24.219,24.3158,23.8318,24.2102,81729.0
2020-03-20 10:00:00,27.55,27.92,27.48,27.92,48554.0,24.2454,24.571,24.1838,24.571,48554.0
2020-03-20 10:05:00,27.95,28.08,27.76,27.96,67877.0,24.5974,24.7118,24.4302,24.6062,67877.0
2020-03-20 10:10:00,27.9,28.08,27.76,27.81,44315.0,24.5534,24.7118,24.4302,24.4742,44315.0
2020-03-20 10:15:00,27.85,28.11,27.85,28.03,53969.0,24.5094,24.7382,24.5094,24.6678,53969.0
2020-03-20 10:20:00,28.02,28.54,27.93,28.47,101487.0,24.659,25.1166,24.5798,25.055,101487.0
2020-03-20 10:25:00,28.52,28.78,28.37,28.66,49666.0,25.099,25.3279,24.967,25.2223,49666.0
2020-03-20 10:30:00,28.69,29.11,28.67,29.08,43966.0,25.2487,25.6183,25.2311,25.5919,43966.0
2020-03-20 10:35:00,29.11,29.21,28.96,29.11,42473.0,25.6183,25.7063,25.4863,25.6183,42473.0
2020-03-20 10:40:00,29.1,29.25,29.0,29.0,24662.0,25.6095,25.7415,25.5215,25.5215,24662.0
2020-03-20 10:45:00,29.02,29.11,28.72,28.87,38542.0,25.5391,25.6183,25.2751,25.4071,38542.0
2020-03-20 10:50:00,28.88,29.29,28.88,29.28,22506.0,25.4159,25.7767,25.4159,25.7679,22506.0
2020-03-20 10:55:00,29.29,29.35,29.01,29.12,31172.0,25.7767,25.8295,25.5303,25.6271,31172.0
2020-03-20 11:00:00,29.11,29.13,28.84,29.08,31356.0,25.6183,25.6359,25.3807,25.5919,31356.0
2020-03-20 11:05:00,29.03,29.18,28.93,29.16,45583.0,25.5479,25.6799,25.4599,25.6623,45583.0
2020-03-20 11:10:00,29.13,29.16,28.85,28.97,63489.0,25.6359,25.6623,25.3895,25.4951,63489.0
2020-03-20 11:15:00,28.96,29.11,28.59,28.59,38700.0,25.4863,25.6183,25.1606,25.1606,38700.0
2020-03-20 11:20:00,28.59,28.59,28.02,28.05,73372.0,25.1606,25.1606,24.659,24.6854,73372.0
2020-03-20 11:25:00,28.03,28.32,27.99,28.17,38306.0,24.6678,24.923,24.6326,24.791,38306.0
2020-03-20 11:30:00,28.08,28.27,27.98,28.2,44320.0,24.7118,24.879,24.6238,24.8174,44320.0
2020-03-20 11:35:00,28.2,28.32,28.06,28.13,31735.0,24.8174,24.923,24.6942,24.7558,31735.0
2020-03-20 11:40:00,28.12,28.37,28.05,28.22,32918.0,24.747,24.967,24.6854,24.835,32918.0
2020-03-20 11:45:00,28.24,28.33,28.04,28.3,38602.0,24.8526,24.9318,24.6766,24.9054,38602.0
2020-03-20 11:50:00,28.29,28.37,28.09,28.29,32157.0,24.8966,24.967,24.7206,24.8966,32157.0
2020-03-20 11:55:00,28.26,28.29,28.01,28.01,146420.0,24.8702,24.8966,24.6502,24.6502,146420.0
2020-03-20 12:00:00,28.04,28.09,27.94,27.95,59139.0,24.6766,24.7206,24.5886,24.5974,59139.0
2020-03-20 12:05:00,27.94,27.99,27.45,27.47,43315.0,24.5886,24.6326,24.1574,24.175,43315.0
2020-03-20 12:10:00,27.46,28.04,27.46,27.93,39450.0,24.1662,24.6766,24.1662,24.5798,39450.0
2020-03-20 12:15:00,27.96,28.07,27.94,27.98,85172.0,24.6062,24.703,24.5886,24.6238,85172.0
2020-03-20 12:20:00,28.0,28.01,27.59,27.76,31051.0,24.6414,24.6502,24.2806,24.4302,31051.0
2020-03-20 12:25:00,27.71,27.71,27.48,27.63,25333.0,24.3862,24.3862,24.1838,24.3158,25333.0
2020-03-20 12:30:00,27.63,28.12,27.62,28.12,30760.0,24.3158,24.747,24.307,24.747,30760.0
2020-03-20 12:35:00,28.14,28.24,27.95,28.11,46587.0,24.7646,24.8526,24.5974,24.7382,46587.0
2020-03-20 12:40:00,28.13,28.21,27.89,28.0,73094.0,24.7558,24.8262,24.5446,24.6414,73094.0
2020-03-20 12:45:00,28.03,28.34,27.99,28.11,23720.0,24.6678,24.9406,24.6326,24.7382,23720.0
2020-03-20 12:50:00,28.11,28.26,28.0,28.23,31044.0,24.7382,24.8702,24.6414,24.8438,31044.0
2020-03-20 12:55:00,28.24,28.35,28.13,28.16,43169.0,24.8526,24.9494,24.7558,24.7822,43169.0
2020-03-20 13:00:00,28.14,28.52,28.05,28.24,51476.0,24.7646,25.099,24.6854,24.8526,51476.0
2020-03-20 13:05:00,28.22,28.38,28.14,28.31,24808.0,24.835,24.9758,24.7646,24.9142,24808.0
2020-03-20 13:10:00,28.3,28.44,28.07,28.07,30713.0,24.9054,25.0286,24.703,24.703,30713.0
2020-03-20 13:15:00,28.13,28.27,28.05,28.21,37119.0,24.7558,24.879,24.6854,24.8262,37119.0
2020-03-20 13:20:00,28.18,28.24,27.92,27.92,88038.0,24.7998,24.8526,24.571,24.571,88038.0
2020-03-20 13:25:00,27.91,28.11,27.67,27.94,29296.0,24.5622,24.7382,24.351,24.5886,29296.0
2020-03-20 13:30:00,27.99,28.16,27.96,27.96,33039.0,24.6326,24.7822,24.6062,24.6062,33039.0
2020-03-20 13:35:00,27.95,28.05,27.68,28.05,45888.0,24.5974,24.6854,24.3598,24.6854,45888.0
2020-03-20 13:40:00,27.97,28.02,27.78,27.78,119567.0,24.615,24.659,24.4478,24.4478,119567.0
2020-03-20 13:45:00,27.74,27.94,27.7,27.78,37077.0,24.4126,24.5886,24.3774,24.4478,37077.0
2020-03-20 13:50:00,27.77,27.91,27.73,27.85,24016.0,24.439,24.5622,24.4038,24.5094,24016.0
2020-03-20 13:55:00,27.83,28.06,27.83,28.03,21272.0,24.4918,24.6942,24.4918,24.6678,21272.0
2020-03-20 14:00:00,28.06,28.06,27.86,27.92,26333.0,24.6942,24.6942,24.5182,24.571,26333.0
2020-03-20 14:05:00,27.9,28.13,27.88,28.05,32164.0,24.5534,24.7558,24.5358,24.6854,32164.0
2020-03-20 14:10:00,28.06,28.09,27.81,27.81,32578.0,24.6942,24.7206,24.4742,24.4742,32578.0
2020-03-20 14:15:00,27.79,27.79,27.61,27.71,28706.0,24.4566,24.4566,24.2982,24.3862,28706.0
2020-03-20 14:20:00,27.71,27.89,27.47,27.48,33071.0,24.3862,24.5446,24.175,24.1838,33071.0
2020-03-20 14:25:00,27.53,27.67,27.43,27.62,55102.0,24.2278,24.351,24.1398,24.307,55102.0
2020-03-20 14:30:00,27.6,27.73,27.43,27.44,44551.0,24.2894,24.4038,24.1398,24.1486,44551.0
2020-03-20 14:35:00,27.45,27.61,27.43,27.58,52771.0,24.1574,24.2982,24.1398,24.2718,52771.0
2020-03-20 14:40:00,27.59,27.62,27.42,27.57,44705.0,24.2806,24.307,24.131,24.263,44705.0
2020-03-20 14:45:00,27.58,27.74,27.49,27.52,39197.0,24.2718,24.4126,24.1926,24.219,39197.0
2020-03-20 14:50:00,27.53,27.64,27.18,27.18,45407.0,24.2278,24.3246,23.9198,23.9198,45407.0
2020-03-20 14:55:00,27.14,27.3,27.08,27.1,70825.0,23.8846,24.0254,23.8318,23.8494,70825.0
2020-03-20 15:00:00,27.12,27.26,26.98,27.02,50472.0,23.867,23.9902,23.7438,23.779,50472.0
2020-03-20 15:05:00,27.02,27.09,26.9,26.94,33756.0,23.779,23.8406,23.6734,23.7086,33756.0
2020-03-20 15:10:00,26.92,27.15,26.8,27.02,39964.0,23.691,23.8934,23.5854,23.779,39964.0
2020-03-20 15:15:00,27.03,27.13,26.74,26.79,39244.0,23.7878,23.8758,23.5326,23.5766,39244.0
2020-03-20 15:20:00,26.78,27.04,26.78,26.93,88937.0,23.5678,23.7966,23.5678,23.6998,88937.0
2020-03-20 15:25:00,26.93,27.42,26.92,27.26,93563.0,23.6998,24.131,23.691,23.9902,93563.0
2020-03-20 15:30:00,27.31,27.59,27.28,27.57,59133.0,24.0342,24.2806,24.0078,24.263,59133.0
2020-03-20 15:35:00,27.56,27.57,27.08,27.18,102286.0,24.2542,24.263,23.8318,23.9198,102286.0
2020-03-20 15:40:00,27.17,27.33,27.05,27.07,67210.0,23.911,24.0518,23.8054,23.823,67210.0
2020-03-20 15:45:00,27.07,27.22,26.93,26.94,110517.0,23.823,23.955,23.6998,23.7086,110517.0
2020-03-20 15:50:00,26.91,26.96,26.71,26.81,209026.0,23.6822,23.7262,23.5062,23.5942,209026.0
2020-03-20 15:55:00,26.79,26.91,26.56,26.72,363136.0,23.5766,23.6822,23.3741,23.515,363136.0
2020-03-23 09:30:00,26.43,26.54,26.03,26.14,197301.0,23.2597,23.3565,22.9077,23.0045,197301.0
2020-03-23 09:35:00,26.04,26.16,25.31,25.74,85847.0,22.9165,23.0221,22.2741,22.6525,85847.0
2020-03-23 09:40:00,25.63,26.0,25.13,25.88,129017.0,22.5557,22.8813,22.1157,22.7757,129017.0
2020-03-23 09:45:00,25.8,26.15,25.59,26.06,57410.0,22.7053,23.0133,22.5205,22.9341,57410.0
2020-03-23 09:50:00,26.05,26.45,25.85,26.2,53112.0,22.9253,23.2773,22.7493,23.0573,53112.0
2020-03-23 09:55:00,26.21,26.57,26.19,26.5,70686.0,23.0661,23.3829,23.0485,23.3213,70686.0
2020-03-23 10:00:00,26.47,26.58,26.07,26.16,51992.0,23.2949,23.3917,22.9429,23.0221,51992.0
2020-03-23 10:05:00,26.16,26.38,26.11,26.33,42425.0,23.0221,23.2157,22.9781,23.1717,42425.0
2020-03-23 10:10:00,26.35,26.59,26.3,26.48,54380.0,23.1893,23.4005,23.1453,23.3037,54380.0
2020-03-23 10:15:00,26.52,26.59,26.31,26.34,65128.0,23.3389,23.4005,23.1541,23.1805,65128.0
2020-03-23 10:20:00,26.33,26.62,26.25,26.55,74451.0,23.1717,23.427,23.1013,23.3653,74451.0
2020-03-23 10:25:00,26.57,26.88,26.55,26.78,34226.0,23.3829,23.6558,23.3653,23.5678,34226.0
2020-03-23 10:30:00,26.7,26.75,26.55,26.68,49227.0,23.4974,23.5414,23.3653,23.4798,49227.0
2020-03-23 10:35:00,26.68,26.7,26.46,26.61,129030.0,23.4798,23.4974,23.2861,23.4181,129030.0
2020-03-23 10:40:00,26.6,26.99,26.54,26.89,44771.0,23.4093,23.7526,23.3565,23.6646,44771.0
2020-03-23 10:45:00,26.85,26.86,26.45,26.54,38513.0,23.6294,23.6382,23.2773,23.3565,38513.0
2020-03-23 10:50:00,26.64,26.68,26.38,26.43,38237.0,23.4446,23.4798,23.2157,23.2597,38237.0
2020-03-23 10:55:00,26.42,26.48,26.15,26.32,42644.0,23.2509,23.3037,23.0133,23.1629,42644.0
2020-03-23 11:00:00,26.29,26.52,26.13,26.37,34472.0,23.1365,23.3389,22.9957,23.2069,34472.0
2020-03-23 11:05:00,26.38,26.43,26.08,26.29,34907.0,23.2157,23.2597,22.9517,23.1365,34907.0
2020-03-23 11:10:00,26.28,26.57,26.28,26.45,102585.0,23.1277,23.3829,23.1277,23.2773,102585.0
2020-03-23 11:15:00,26.47,26.49,26.21,26.23,50502.0,23.2949,23.3125,23.0661,23.0837,50502.0
2020-03-23 11:20:00,26.23,26.34,26.02,26.13,70279.0,23.0837,23.1805,22.8989,22.9957,70279.0
2020-03-23 11:25:00,26.12,26.16,25.82,25.84,46607.0,22.9869,23.0221,22.7229,22.7405,46607.0
2020-03-23 11:30:00,25.85,26.09,25.84,25.9,30752.0,22.7493,22.9605,22.7405,22.7933,30752.0
2020-03-23 11:35:00,25.88,26.01,25.76,25.83,26324.0,22.7757,22.8901,22.6701,22.7317,26324.0
2020-03-23 11:40:00,25.83,25.89,25.71,25.71,53898.0,22.7317,22.7845,22.6261,22.6261,53898.0
2020-03-23 11:45:00,25.71,25.82,25.65,25.81,42463.0,22.6261,22.7229,22.5733,22.7141,42463.0
2020-03-23 11:50:00,25.78,25.98,25.73,25.78,36657.0,22.6877,22.8637,22.6437,22.6877,36657.0
2020-03-23 11:55:00,25.78,26.06,25.68,26.02,37625.0,22.6877,22.9341,22.5997,22.8989,37625.0
2020-03-23 12:00:00,26.03,26.25,25.94,26.13,73331.0,22.9077,23.1013,22.8285,22.9957,73331.0
2020-03-23 12:05:00,26.12,26.16,25.9,25.92,26338.0,22.9869,23.0221,22.7933,22.8109,26338.0
2020-03-23 12:10:00,25.92,26.07,25.83,26.01,42420.0,22.8109,22.9429,22.7317,22.8901,42420.0
2020-03-23 12:15:00,26.04,26.45,25.95,26.29,36888.0,22.9165,23.2773,22.8373,23.1365,36888.0
2020-03-23 12:20:00,26.25,26.42,26.18,26.31,40021.0,23.1013,23.2509,23.0397,23.1541,40021.0
2020-03-23 12:25:00,26.29,26.38,26.1,26.17,45691.0,23.1365,23.2157,22.9693,23.0309,45691.0
2020-03-23 12:30:00,26.21,26.22,25.97,26.05,44285.0,23.0661,23.0749,22.8549,22.9253,44285.0
2020-03-23 12:35:00,26.08,26.23,25.97,26.09,37923.0,22.9517,23.0837,22.8549,22.9605,37923.0
2020-03-23 12:40:00,26.13,26.38,26.13,26.29,36200.0,22.9957,23.2157,22.9957,23.1365,36200.0
2020-03-23 12:45:00,26.27,26.58,26.2,26.58,29577.0,23.1189,23.3917,23.0573,23.3917,29577.0
2020-03-23 12:50:00,26.56,26.61,26.27,26.33,35899.0,23.3741,23.4181,23.1189,23.1717,35899.0
2020-03-23 12:55:00,26.28,26.53,26.26,26.42,43725.0,23.1277,23.3477,23.1101,23.2509,43725.0
2020-03-23 13:00:00,26.42,26.42,26.15,26.16,40899.0,23.2509,23.2509,23.0133,23.0221,40899.0
2020-03-23 13:05:00,26.14,26.3,26.08,26.26,23095.0,23.0045,23.1453,22.9517,23.1101,23095.0
2020-03-23 13:10:00,26.28,26.63,26.28,26.55,27723.0,23.1277,23.4358,23.1277,23.3653,27723.0
2020-03-23 13:15:00,26.53,26.53,26.33,26.43,27073.0,23.3477,23.3477,23.1717,23.2597,27073.0
2020-03-23 13:20:00,26.41,26.48,26.23,26.37,60305.0,23.2421,23.3037,23.0837,23.2069,60305.0
2020-03-23 13:25:00,26.36,26.4,26.15,26.15,33694.0,23.1981,23.2333,23.0133,23.0133,33694.0
2020-03-23 13:30:00,26.14,26.24,26.03,26.24,36076.0,23.0045,23.0925,22.9077,23.0925,36076.0
2020-03-23 13:35:00,26.22,26.22,25.96,26.01,48656.0,23.0749,23.0749,22.8461,22.8901,48656.0
2020-03-23 13:40:00,26.0,26.22,25.94,25.96,57882.0,22.8813,23.0749,22.8285,22.8461,57882.0
2020-03-23 13:45:00,25.98,26.36,25.98,26.31,54520.0,22.8637,23.1981,22.8637,23.1541,54520.0
2020-03-23 13:50:00,26.31,26.33,26.07,26.11,59846.0,23.1541,23.1717,22.9429,22.9781,59846.0
2020-03-23 13:55:00,26.11,26.11,25.64,25.95,91163.0,22.9781,22.9781,22.5645,22.8373,91163.0
2020-03-23 14:00:00,25.98,26.01,25.71,25.99,48856.0,22.8637,22.8901,22.6261,22.8725,48856.0
2020-03-23 14:05:00,25.99,26.16,25.86,25.88,46073.0,22.8725,23.0221,22.7581,22.7757,46073.0
2020-03-23 14:10:00,25.85,26.16,25.84,25.96,43863.0,22.7493,23.0221,22.7405,22.8461,43863.0
2020-03-23 14:15:00,25.95,26.22,25.95,25.97,48959.0,22.8373,23.0749,22.8373,22.8549,48959.0
2020-03-23 14:20:00,25.97,26.17,25.89,26.04,51204.0,22.8549,23.0309,22.7845,22.9165,51204.0
2020-03-23 14:25:00,26.04,26.36,25.96,26.29,39361.0,22.9165,23.1981,22.8461,23.1365,39361.0
2020-03-23 14:30:00,26.31,26.31,25.96,26.02,27531.0,23.1541,23.1541,22.8461,22.8989,27531.0
2020-03-23 14:35:00,26.02,26.25,25.97,26.14,32743.0,22.8989,23.1013,22.8549,23.0045,32743.0
2020-03-23 14:40:00,26.12,26.47,26.12,26.44,29776.0,22.9869,23.2949,22.9869,23.2685,29776.0
2020-03-23 14:45:00,26.46,26.76,26.3,26.7,32052.0,23.2861,23.5502,23.1453,23.4974,32052.0
2020-03-23 14:50:00,26.65,26.65,26.15,26.19,44612.0,23.4534,23.4534,23.0133,23.0485,44612.0
2020-03-23 14:55:00,26.21,26.28,26.06,26.15,36118.0,23.0661,23.1277,22.9341,23.0133,36118.0
2020-03-23 15:00:00,26.21,26.39,26.01,26.29,50010.0,23.0661,23.2245,22.8901,23.1365,50010.0
2020-03-23 15:05:00,26.31,26.36,25.98,25.99,36371.0,23.1541,23.1981,22.8637,22.8725,36371.0
2020-03-23 15:10:00,26.0,26.12,25.96,26.1,63332.0,22.8813,22.9869,22.8461,22.9693,63332.0
2020-03-23 15:15:00,26.09,26.13,25.98,26.02,56262.0,22.9605,22.9957,22.8637,22.8989,56262.0
2020-03-23 15:20:00,26.01,26.06,25.91,26.0,89028.0,22.8901,22.9341,22.8021,22.8813,89028.0
2020-03-23 15:25:00,26.0,26.12,25.95,25.97,85788.0,22.8813,22.9869,22.8373,22.8549,85788.0
2020-03-23 15:30:00,25.97,26.05,25.76,25.87,104354.0,22.8549,22.9253,22.6701,22.7669,104354.0
2020-03-23 15:35:00,25.87,26.02,25.71,25.75,86590.0,22.7669,22.8989,22.6261,22.6613,86590.0
2020-03-23 15:40:00,25.76,26.06,25.75,25.84,91486.0,22.6701,22.9341,22.6613,22.7405,91486.0
2020-03-23 15:45:00,25.83,25.95,25.67,25.67,107176.0,22.7317,22.8373,22.5909,22.5909,107176.0
2020-03-23 15:50:00,25.66,26.05,25.58,26.04,172613.0,22.5821,22.9253,22.5117,22.9165,172613.0
2020-03-23 15:55:00,26.03,26.04,25.65,25.69,449479.0,22.9077,22.9165,22.5733,22.6085,449479.0
2020-03-24 09:30:00,27.5,27.92,26.86,27.5,179287.0,24.2014,24.571,23.6382,24.2014,179287.0
2020-03-24 09:35:00,27.37,28.0,26.68,26.99,76711.0,24.087,24.6414,23.4798,23.7526,76711.0
2020-03-24 09:40:00,27.12,27.33,26.79,26.89,42008.0,23.867,24.0518,23.5766,23.6646,42008.0
2020-03-24 09:45:00,26.85,27.54,26.85,27.49,37348.0,23.6294,24.2366,23.6294,24.1926,37348.0
2020-03-24 09:50:00,27.53,27.68,27.41,27.56,48368.0,24.2278,24.3598,24.1222,24.2542,48368.0
2020-03-24 09:55:00,27.54,27.57,27.23,27.31,55951.0,24.2366,24.263,23.9638,24.0342,55951.0
2020-03-24 10:00:00,27.3,27.37,27.01,27.02,77794.0,24.0254,24.087,23.7702,23.779,77794.0
2020-03-24 10:05:00,27.05,27.3,27.04,27.13,69831.0,23.8054,24.0254,23.7966,23.8758,69831.0
2020-03-24 10:10:00,27.14,27.23,26.95,27.23,65692.0,23.8846,23.9638,23.7174,23.9638,65692.0
2020-03-24 10:15:00,27.23,27.55,27.19,27.24,53217.0,23.9638,24.2454,23.9286,23.9726,53217.0
2020-03-24 10:20:00,27.26,27.47,27.14,27.44,50159.0,23.9902,24.175,23.8846,24.1486,50159.0
2020-03-24 10:25:00,27.47,27.72,27.45,27.7,42978.0,24.175,24.395,24.1574,24.3774,42978.0
2020-03-24 10:30:00,27.68,27.82,27.57,27.69,58890.0,24.3598,24.483,24.263,24.3686,58890.0
2020-03-24 10:35:00,27.68,27.92,27.57,27.89,26615.0,24.3598,24.571,24.263,24.5446,26615.0
2020-03-24 10:40:00,27.85,27.94,27.77,27.84,26188.0,24.5094,24.5886,24.439,24.5006,26188.0
2020-03-24 10:45:00,27.85,27.91,27.55,27.6,32922.0,24.5094,24.5622,24.2454,24.2894,32922.0
2020-03-24 10:50:00,27.61,27.68,27.54,27.64,28364.0,24.2982,24.3598,24.2366,24.3246,28364.0
2020-03-24 10:55:00,27.64,27.97,27.64,27.82,113589.0,24.3246,24.615,24.3246,24.483,113589.0
2020-03-24 11:00:00,27.89,28.13,27.88,28.04,38223.0,24.5446,24.7558,24.5358,24.6766,38223.0
2020-03-24 11:05:00,28.04,28.11,27.84,27.86,44476.0,24.6766,24.7382,24.5006,24.5182,44476.0
2020-03-24 11:10:00,27.83,28.17,27.83,28.11,28725.0,24.4918,24.791,24.4918,24.7382,28725.0
2020-03-24 11:15:00,28.11,28.19,27.95,28.05,30471.0,24.7382,24.8086,24.5974,24.6854,30471.0
2020-03-24 11:20:00,28.02,28.14,27.97,28.0,25568.0,24.659,24.7646,24.615,24.6414,25568.0
2020-03-24 11:25:00,28.01,28.13,27.94,28.08,40885.0,24.6502,24.7558,24.5886,24.7118,40885.0
2020-03-24 11:30:00,28.08,28.14,27.98,28.12,26304.0,24.7118,24.7646,24.6238,24.747,26304.0
2020-03-24 11:35:00,28.13,28.33,28.11,28.32,37357.0,24.7558,24.9318,24.7382,24.923,37357.0
2020-03-24 11:40:00,28.3,28.36,28.19,28.27,41325.0,24.9054,24.9582,24.8086,24.879,41325.0
2020-03-24 11:45:00,28.29,28.47,28.29,28.37,40969.0,24.8966,25.055,24.8966,24.967,40969.0
2020-03-24 11:50:00,28.4,28.42,28.27,28.31,40262.0,24.9934,25.011,24.879,24.9142,40262.0
2020-03-24 11:55:00,28.34,28.63,28.33,28.54,64209.0,24.9406,25.1959,24.9318,25.1166,64209.0
2020-03-24 12:00:00,28.54,28.68,28.51,28.66,67188.0,25.1166,25.2399,25.0902,25.2223,67188.0
2020-03-24 12:05:00,28.66,28.72,28.53,28.61,31966.0,25.2223,25.2751,25.1078,25.1783,31966.0
2020-03-24 12:10:00,28.62,28.72,28.58,28.63,37487.0,25.1871,25.2751,25.1518,25.1959,37487.0
2020-03-24 12:15:00,28.62,28.66,28.49,28.57,51034.0,25.1871,25.2223,25.0726,25.143,51034.0
2020-03-24 12:20:00,28.58,28.58,28.37,28.55,87348.0,25.1518,25.1518,24.967,25.1254,87348.0
2020-03-24 12:25:00,28.57,28.75,28.57,28.75,27886.0,25.143,25.3015,25.143,25.3015,27886.0
2020-03-24 12:30:00,28.74,28.74,28.61,28.71,48416.0,25.2927,25.2927,25.1783,25.2663,48416.0
2020-03-24 12:35:00,28.7,28.87,28.67,28.84,273202.0,25.2575,25.4071,25.2311,25.3807,273202.0
2020-03-24 12:40:00,28.82,28.91,28.67,28.89,36625.0,25.3631,25.4423,25.2311,25.4247,36625.0
2020-03-24 12:45:00,28.91,28.93,28.75,28.87,33148.0,25.4423,25.4599,25.3015,25.4071,33148.0
2020-03-24 12:50:00,28.88,28.88,28.68,28.76,35676.0,25.4159,25.4159,25.2399,25.3103,35676.0
2020-03-24 12:55:00,28.74,28.81,28.53,28.54,47626.0,25.2927,25.3543,25.1078,25.1166,47626.0
2020-03-24 13:00:00,28.55,28.68,28.41,28.41,42878.0,25.1254,25.2399,25.0022,25.0022,42878.0
2020-03-24 13:05:00,28.41,28.45,28.31,28.36,33886.0,25.0022,25.0374,24.9142,24.9582,33886.0
2020-03-24 13:10:00,28.34,28.67,28.31,28.64,116051.0,24.9406,25.2311,24.9142,25.2047,116051.0
2020-03-24 13:15:00,28.62,28.67,28.5,28.6,22404.0,25.1871,25.2311,25.0814,25.1695,22404.0
2020-03-24 13:20:00,28.54,28.66,28.48,28.55,44174.0,25.1166,25.2223,25.0638,25.1254,44174.0
2020-03-24 13:25:00,28.53,28.82,28.5,28.71,27573.0,25.1078,25.3631,25.0814,25.2663,27573.0
2020-03-24 13:30:00,28.7,28.82,28.67,28.71,52966.0,25.2575,25.3631,25.2311,25.2663,52966.0
2020-03-24 13:35:00,28.72,28.88,28.68,28.88,31716.0,25.2751,25.4159,25.2399,25.4159,31716.0
2020-03-24 13:40:00,28.9,28.92,28.74,28.92,33365.0,25.4335,25.4511,25.2927,25.4511,33365.0
2020-03-24 13:45:00,28.91,28.99,28.69,28.71,34183.0,25.4423,25.5127,25.2487,25.2663,34183.0
2020-03-24 13:50:00,28.7,28.7,28.45,28.57,25686.0,25.2575,25.2575,25.0374,25.143,25686.0
2020-03-24 13:55:00,28.58,28.58,28.37,28.41,42986.0,25.1518,25.1518,24.967,25.0022,42986.0
2020-03-24 14:00:00,28.4,28.48,28.27,28.32,34059.0,24.9934,25.0638,24.879,24.923,34059.0
2020-03-24 14:05:00,28.32,28.42,28.26,28.27,17974.0,24.923,25.011,24.8702,24.879,17974.0
2020-03-24 14:10:00,28.27,28.32,28.16,28.29,35780.0,24.879,24.923,24.7822,24.8966,35780.0
2020-03-24 14:15:00,28.26,28.49,28.25,28.39,44186.0,24.8702,25.0726,24.8614,24.9846,44186.0
2020-03-24 14:20:00,28.41,28.51,28.33,28.48,18787.0,25.0022,25.0902,24.9318,25.0638,18787.0
2020-03-24 14:25:00,28.46,28.48,28.32,28.38,35003.0,25.0462,25.0638,24.923,24.9758,35003.0
2020-03-24 14:30:00,28.36,28.44,28.25,28.41,25882.0,24.9582,25.0286,24.8614,25.0022,25882.0
2020-03-24 14:35:00,28.42,28.52,28.28,28.42,130007.0,25.011,25.099,24.8878,25.011,130007.0
2020-03-24 14:40:00,28.41,28.43,28.27,28.32,32625.0,25.0022,25.0198,24.879,24.923,32625.0
2020-03-24 14:45:00,28.34,28.39,28.23,28.32,22480.0,24.9406,24.9846,24.8438,24.923,22480.0
2020-03-24 14:50:00,28.3,28.55,28.24,28.46,52345.0,24.9054,25.1254,24.8526,25.0462,52345.0
2020-03-24 14:55:00,28.39,28.7,28.39,28.7,27334.0,24.9846,25.2575,24.9846,25.2575,27334.0
2020-03-24 15:00:00,28.64,28.7,28.52,28.61,31256.0,25.2047,25.2575,25.099,25.1783,31256.0
2020-03-24 15:05:00,28.58,28.88,28.57,28.87,39477.0,25.1518,25.4159,25.143,25.4071,39477.0
2020-03-24 15:10:00,28.85,28.85,28.61,28.84,49351.0,25.3895,25.3895,25.1783,25.3807,49351.0
2020-03-24 15:15:00,28.82,28.85,28.63,28.78,49581.0,25.3631,25.3895,25.1959,25.3279,49581.0
2020-03-24 15:20:00,28.73,28.92,28.7,28.83,33861.0,25.2839,25.4511,25.2575,25.3719,33861.0
2020-03-24 15:25:00,28.85,28.98,28.79,28.89,50227.0,25.3895,25.5039,25.3367,25.4247,50227.0
2020-03-24 15:30:00,28.89,29.03,28.83,28.98,60999.0,25.4247,25.5479,25.3719,25.5039,60999.0
2020-03-24 15:35:00,29.0,29.17,28.91,29.1,66946.0,25.5215,25.6711,25.4423,25.6095,66946.0
2020-03-24 15:40:00,29.08,29.22,29.0,29.11,74892.0,25.5919,25.7151,25.5215,25.6183,74892.0
2020-03-24 15:45:00,29.11,29.17,28.84,28.95,115783.0,25.6183,25.6711,25.3807,25.4775,115783.0
2020-03-24 15:50:00,28.96,29.2,28.93,29.05,171403.0,25.4863,25.6975,25.4599,25.5655,171403.0
2020-03-24 15:55:00,29.04,29.22,28.98,29.11,347127.0,25.5567,25.7151,25.5039,25.6183,347127.0
2020-03-25 09:30:00,29.45,29.99,29.19,29.82,138096.0,25.9175,26.3927,25.6887,26.2431,138096.0
2020-03-25 09:35:00,29.81,30.6,29.74,30.47,99061.0,26.2343,26.9296,26.1727,26.8151,99061.0
2020-03-25 09:40:00,30.47,30.52,30.06,30.2,47052.0,26.8151,26.8591,26.4543,26.5775,47052.0
2020-03-25 09:45:00,30.26,30.33,29.93,29.93,62925.0,26.6303,26.6919,26.3399,26.3399,62925.0
2020-03-25 09:50:00,29.94,30.02,29.27,29.33,44854.0,26.3487,26.4191,25.7591,25.8119,44854.0
2020-03-25 09:55:00,29.37,29.75,29.29,29.66,56590.0,25.8471,26.1815,25.7767,26.1023,56590.0
2020-03-25 10:00:00,29.62,29.73,29.42,29.57,80933.0,26.0671,26.1639,25.8911,26.0231,80933.0
2020-03-25 10:05:00,29.59,29.7,29.53,29.64,46066.0,26.0407,26.1375,25.9879,26.0847,46066.0
2020-03-25 10:10:00,29.63,29.69,29.24,29.35,46663.0,26.0759,26.1287,25.7327,25.8295,46663.0
2020-03-25 10:15:00,29.34,29.55,29.34,29.46,30055.0,25.8207,26.0055,25.8207,25.9263,30055.0
2020-03-25 10:20:00,29.42,29.7,29.38,29.69,48665.0,25.8911,26.1375,25.8559,26.1287,48665.0
2020-03-25 10:25:00,29.71,29.9,29.58,29.88,51759.0,26.1463,26.3135,26.0319,26.2959,51759.0
2020-03-25 10:30:00,29.93,30.13,29.86,29.95,25349.0,26.3399,26.5159,26.2783,26.3575,25349.0
2020-03-25 10:35:00,29.97,30.15,29.84,30.04,27873.0,26.3751,26.5335,26.2607,26.4367,27873.0
2020-03-25 10:40:00,30.06,30.23,29.98,30.12,49730.0,26.4543,26.6039,26.3839,26.5071,49730.0
2020-03-25 10:45:00,30.08,30.19,29.81,29.93,47941.0,26.4719,26.5687,26.2343,26.3399,47941.0
2020-03-25 10:50:00,29.93,30.31,29.9,30.12,29433.0,26.3399,26.6743,26.3135,26.5071,29433.0
2020-03-25 10:55:00,30.13,30.66,30.1,30.62,28687.0,26.5159,26.9824,26.4895,26.9472,28687.0
2020-03-25 11:00:00,30.6,30.77,30.53,30.72,36206.0,26.9296,27.0792,26.8679,27.0352,36206.0
2020-03-25 11:05:00,30.81,30.92,30.7,30.84,35254.0,27.1144,27.2112,27.0176,27.1408,35254.0
2020-03-25 11:10:00,30.8,30.83,30.49,30.52,49324.0,27.1056,27.132,26.8327,26.8591,49324.0
2020-03-25 11:15:00,30.54,30.72,30.4,30.6,31380.0,26.8767,27.0352,26.7535,26.9296,31380.0
2020-03-25 11:20:00,30.59,30.77,30.55,30.71,38109.0,26.9208,27.0792,26.8855,27.0264,38109.0
2020-03-25 11:25:00,30.72,30.9,30.62,30.72,42480.0,27.0352,27.1936,26.9472,27.0352,42480.0
2020-03-25 11:30:00,30.7,30.8,30.57,30.66,22944.0,27.0176,27.1056,26.9032,26.9824,22944.0
2020-03-25 11:35:00,30.64,30.89,30.55,30.8,109902.0,26.9648,27.1848,26.8855,27.1056,109902.0
2020-03-25 11:40:00,30.81,30.95,30.76,30.86,50381.0,27.1144,27.2376,27.0704,27.1584,50381.0
2020-03-25 11:45:00,30.85,31.15,30.75,31.11,63240.0,27.1496,27.4136,27.0616,27.3784,63240.0
2020-03-25 11:50:00,31.14,31.2,31.03,31.08,41014.0,27.4048,27.4576,27.308,27.352,41014.0
2020-03-25 11:55:00,31.11,31.43,31.03,31.4,36728.0,27.3784,27.66,27.308,27.6336,36728.0
2020-03-25 12:00:00,31.38,31.67,31.37,31.59,44700.0,27.616,27.8712,27.6072,27.8008,44700.0
2020-03-25 12:05:00,31.59,31.66,31.51,31.61,61514.0,27.8008,27.8624,27.7304,27.8184,61514.0
2020-03-25 12:10:00,31.62,31.8,31.54,31.8,86359.0,27.8272,27.9856,27.7568,27.9856,86359.0
2020-03-25 12:15:00,31.8,31.91,31.7,31.73,49219.0,27.9856,28.0824,27.8976,27.924,49219.0
2020-03-25 12:20:00,31.73,31.97,31.73,31.95,50085.0,27.924,28.1352,27.924,28.1176,50085.0
2020-03-25 12:25:00,31.96,32.19,31.96,32.12,38762.0,28.1264,28.3288,28.1264,28.2672,38762.0
2020-03-25 12:30:00,32.14,32.27,31.89,32.26,77943.0,28.2848,28.3992,28.0648,28.3904,77943.0
2020-03-25 12:35:00,32.25,32.56,32.08,32.54,72288.0,28.3816,28.6545,28.232,28.6369,72288.0
2020-03-25 12:40:00,32.52,32.96,32.47,32.9,87312.0,28.6192,29.0065,28.5752,28.9537,87312.0
2020-03-25 12:45:00,32.87,33.33,32.86,33.24,121925.0,28.9273,29.3321,28.9185,29.2529,121925.0
2020-03-25 12:50:00,33.24,33.55,33.17,33.29,114410.0,29.2529,29.5257,29.1913,29.2969,114410.0
2020-03-25 12:55:00,33.26,33.7,33.17,33.6,153892.0,29.2705,29.6577,29.1913,29.5697,153892.0
2020-03-25 13:00:00,33.6,33.97,33.5,33.87,133455.0,29.5697,29.8953,29.4817,29.8073,133455.0
2020-03-25 13:05:00,33.89,33.96,33.63,33.84,115601.0,29.8249,29.8865,29.5961,29.7809,115601.0
2020-03-25 13:10:00,33.85,33.85,33.67,33.81,69130.0,29.7897,29.7897,29.6313,29.7545,69130.0
2020-03-25 13:15:00,33.79,34.14,33.74,34.12,109031.0,29.7369,30.0449,29.6929,30.0273,109031.0
2020-03-25 13:20:00,34.12,34.22,34.0,34.11,85293.0,30.0273,30.1153,29.9217,30.0185,85293.0
2020-03-25 13:25:00,34.11,34.25,34.07,34.24,63787.0,30.0185,30.1417,29.9833,30.1329,63787.0
2020-03-25 13:30:00,34.22,34.38,34.05,34.38,60621.0,30.1153,30.2561,29.9657,30.2561,60621.0
2020-03-25 13:35:00,34.37,34.66,34.26,34.65,102749.0,30.2473,30.5026,30.1505,30.4938,102749.0
2020-03-25 13:40:00,34.66,35.14,34.66,35.13,90786.0,30.5026,30.925,30.5026,30.9162,90786.0
2020-03-25 13:45:00,35.14,35.35,35.09,35.16,168452.0,30.925,31.1098,30.881,30.9426,168452.0
2020-03-25 13:50:00,35.16,35.39,35.06,35.11,258999.0,30.9426,31.145,30.8546,30.8986,258999.0
2020-03-25 13:55:00,35.09,35.45,35.06,35.39,227633.0,30.881,31.1978,30.8546,31.145,227633.0
2020-03-25 14:00:00,35.41,35.57,35.09,35.35,316004.0,31.1626,31.3034,30.881,31.1098,316004.0
2020-03-25 14:05:00,35.34,35.48,35.15,35.47,250681.0,31.101,31.2242,30.9338,31.2154,250681.0
2020-03-25 14:10:00,35.46,36.14,35.45,36.14,146878.0,31.2066,31.805,31.1978,31.805,146878.0
2020-03-25 14:15:00,36.13,36.67,35.95,36.65,218986.0,31.7962,32.2715,31.6378,32.2539,218986.0
2020-03-25 14:20:00,36.65,37.16,36.48,36.89,297642.0,32.2539,32.7027,32.1043,32.4651,297642.0
2020-03-25 14:25:00,36.89,36.93,36.36,36.76,285006.0,32.4651,32.5003,31.9986,32.3507,285006.0
2020-03-25 14:30:00,36.75,37.09,35.8,35.93,287324.0,32.3419,32.6411,31.5058,31.6202,287324.0
2020-03-25 14:35:00,35.92,36.34,35.7,36.23,314128.0,31.6114,31.981,31.4178,31.8842,314128.0
2020-03-25 14:40:00,36.18,36.26,35.56,35.56,205525.0,31.8402,31.9106,31.2946,31.2946,205525.0
2020-03-25 14:45:00,35.56,36.16,35.55,36.04,170665.0,31.2946,31.8226,31.2858,31.717,170665.0
2020-03-25 14:50:00,36.06,36.25,35.77,36.03,164538.0,31.7346,31.9018,31.4794,31.7082,164538.0
2020-03-25 14:55:00,36.0,36.33,35.96,36.19,148266.0,31.6818,31.9722,31.6466,31.849,148266.0
2020-03-25 15:00:00,36.22,36.47,36.06,36.41,175057.0,31.8754,32.0954,31.7346,32.0426,175057.0
2020-03-25 15:05:00,36.42,36.49,36.27,36.4,155568.0,32.0514,32.1131,31.9194,32.0338,155568.0
2020-03-25 15:10:00,36.4,36.69,36.37,36.61,241657.0,32.0338,32.2891,32.0074,32.2187,241657.0
2020-03-25 15:15:00,36.61,36.92,36.53,36.84,278555.0,32.2187,32.4915,32.1483,32.4211,278555.0
2020-03-25 15:20:00,36.84,37.06,36.73,36.88,199641.0,32.4211,32.6147,32.3243,32.4563,199641.0
2020-03-25 15:25:00,36.87,37.22,36.81,37.21,237648.0,32.4475,32.7555,32.3947,32.7467,237648.0
2020-03-25 15:30:00,37.19,37.58,37.1,37.55,319893.0,32.7291,33.0723,32.6499,33.0459,319893.0
2020-03-25 15:35:00,37.54,37.81,37.33,37.6,336018.0,33.0371,33.2747,32.8523,33.0899,336018.0
2020-03-25 15:40:00,37.6,38.13,37.59,37.93,439811.0,33.0899,33.5563,33.0811,33.3803,439811.0
2020-03-25 15:45:00,37.91,38.23,37.22,37.28,480880.0,33.3627,33.6443,32.7555,32.8083,480880.0
2020-03-25 15:50:00,37.28,37.37,36.64,37.03,707373.0,32.8083,32.8875,32.2451,32.5883,707373.0
2020-03-25 15:55:00,37.01,37.35,36.22,36.73,912481.0,32.5707,32.8699,31.8754,32.3243,912481.0
2020-03-26 09:30:00,37.2,39.2,37.0,38.79,246298.0,32.7379,34.498,32.5619,34.1372,246298.0
2020-03-26 09:35:00,38.71,39.74,38.52,39.27,186815.0,34.0668,34.9732,33.8996,34.5596,186815.0
2020-03-26 09:40:00,39.27,39.43,38.47,38.69,393706.0,34.5596,34.7004,33.8556,34.0492,393706.0
2020-03-26 09:45:00,38.66,39.15,38.46,38.91,360052.0,34.0228,34.454,33.8468,34.2428,360052.0
2020-03-26 09:50:00,38.84,39.68,38.79,39.66,297797.0,34.1812,34.9204,34.1372,34.9028,297797.0
2020-03-26 09:55:00,39.67,40.77,39.66,40.71,354260.0,34.9116,35.8797,34.9028,35.8269,354260.0
2020-03-26 10:00:00,40.72,41.22,40.5,40.52,520889.0,35.8357,36.2757,35.6421,35.6597,520889.0
2020-03-26 10:05:00,40.52,40.87,40.24,40.58,178355.0,35.6597,35.9677,35.4132,35.7125,178355.0
2020-03-26 10:10:00,40.52,40.57,39.91,39.95,108587.0,35.6597,35.7037,35.1228,35.158,108587.0
2020-03-26 10:15:00,39.93,40.21,39.81,40.21,79269.0,35.1404,35.3868,35.0348,35.3868,79269.0
2020-03-26 10:20:00,40.21,40.48,39.85,39.92,108173.0,35.3868,35.6245,35.07,35.1316,108173.0
2020-03-26 10:25:00,39.89,40.11,39.46,39.47,147476.0,35.1052,35.2988,34.7268,34.7356,147476.0
2020-03-26 10:30:00,39.42,39.76,39.4,39.49,81481.0,34.6916,34.9908,34.674,34.7532,81481.0
2020-03-26 10:35:00,39.5,39.53,38.81,38.84,113493.0,34.762,34.7884,34.1548,34.1812,113493.0
2020-03-26 10:40:00,38.8,38.93,38.46,38.88,78702.0,34.146,34.2604,33.8468,34.2164,78702.0
2020-03-26 10:45:00,38.88,38.88,38.36,38.42,113590.0,34.2164,34.2164,33.7587,33.8115,113590.0
2020-03-26 10:50:00,38.36,38.65,38.27,38.53,119503.0,33.7587,34.014,33.6795,33.9084,119503.0
2020-03-26 10:55:00,38.53,38.83,38.34,38.45,61180.0,33.9084,34.1724,33.7411,33.838,61180.0
2020-03-26 11:00:00,38.46,38.55,37.94,38.1,96858.0,33.8468,33.926,33.3891,33.5299,96858.0
2020-03-26 11:05:00,38.08,38.19,37.74,37.91,70753.0,33.5123,33.6091,33.2131,33.3627,70753.0
2020-03-26 11:10:00,37.92,38.18,37.83,37.99,82082.0,33.3715,33.6003,33.2923,33.4331,82082.0
2020-03-26 11:15:00,38.01,38.34,38.01,38.23,62004.0,33.4507,33.7411,33.4507,33.6443,62004.0
2020-03-26 11:20:00,38.23,38.33,37.75,37.91,69575.0,33.6443,33.7323,33.2219,33.3627,69575.0
2020-03-26 11:25:00,37.9,38.07,37.77,37.93,62024.0,33.3539,33.5035,33.2395,33.3803,62024.0
2020-03-26 11:30:00,37.93,38.04,37.78,37.89,91312.0,33.3803,33.4771,33.2483,33.3451,91312.0
2020-03-26 11:35:00,37.87,37.89,37.5,37.59,66906.0,33.3275,33.3451,33.0019,33.0811,66906.0
2020-03-26 11:40:00,37.6,37.67,37.41,37.62,72031.0,33.0899,33.1515,32.9227,33.1075,72031.0
2020-03-26 11:45:00,37.63,37.84,37.51,37.83,47404.0,33.1163,33.3011,33.0107,33.2923,47404.0
2020-03-26 11:50:00,37.82,38.25,37.73,38.04,83946.0,33.2835,33.6619,33.2043,33.4771,83946.0
2020-03-26 11:55:00,38.02,38.03,37.44,37.66,67192.0,33.4595,33.4683,32.9491,33.1427,67192.0
2020-03-26 12:00:00,37.65,37.9,37.32,37.33,108739.0,33.1339,33.3539,32.8435,32.8523,108739.0
2020-03-26 12:05:00,37.33,37.35,37.02,37.05,65795.0,32.8523,32.8699,32.5795,32.6059,65795.0
2020-03-26 12:10:00,37.05,37.28,36.97,37.23,79497.0,32.6059,32.8083,32.5355,32.7643,79497.0
2020-03-26 12:15:00,37.26,37.39,36.96,36.98,64986.0,32.7907,32.9051,32.5267,32.5443,64986.0
2020-03-26 12:20:00,37.02,37.34,36.94,37.18,44766.0,32.5795,32.8611,32.5091,32.7203,44766.0
2020-03-26 12:25:00,37.2,37.26,36.99,37.11,56706.0,32.7379,32.7907,32.5531,32.6587,56706.0
2020-03-26 12:30:00,37.11,37.29,37.07,37.25,44790.0,32.6587,32.8171,32.6235,32.7819,44790.0
2020-03-26 12:35:00,37.26,37.41,37.1,37.27,38883.0,32.7907,32.9227,32.6499,32.7995,38883.0
2020-03-26 12:40:00,37.27,37.29,37.11,37.24,38393.0,32.7995,32.8171,32.6587,32.7731,38393.0
2020-03-26 12:45:00,37.18,37.23,37.0,37.03,35992.0,32.7203,32.7643,32.5619,32.5883,35992.0
2020-03-26 12:50:00,37.01,37.12,36.88,36.89,50937.0,32.5707,32.6675,32.4563,32.4651,50937.0
2020-03-26 12:55:00,36.9,36.9,36.63,36.72,43411.0,32.4739,32.4739,32.2363,32.3155,43411.0
2020-03-26 13:00:00,36.74,36.86,36.7,36.73,27462.0,32.3331,32.4387,32.2979,32.3243,27462.0
2020-03-26 13:05:00,36.73,36.75,36.18,36.31,44469.0,32.3243,32.3419,31.8402,31.9546,44469.0
2020-03-26 13:10:00,36.28,36.4,36.02,36.04,50163.0,31.9282,32.0338,31.6994,31.717,50163.0
2020-03-26 13:15:00,36.02,36.26,35.89,35.93,48096.0,31.6994,31.9106,31.585,31.6202,48096.0
2020-03-26 13:20:00,35.92,35.99,35.61,35.77,47259.0,31.6114,31.673,31.3386,31.4794,47259.0
2020-03-26 13:25:00,35.77,35.86,35.49,35.54,43149.0,31.4794,31.5586,31.233,31.277,43149.0
2020-03-26 13:30:00,35.52,35.73,35.33,35.67,73297.0,31.2594,31.4442,31.0922,31.3914,73297.0
2020-03-26 13:35:00,35.69,35.84,35.59,35.7,46605.0,31.409,31.541,31.321,31.4178,46605.0
2020-03-26 13:40:00,35.71,36.3,35.71,36.22,105900.0,31.4266,31.9458,31.4266,31.8754,105900.0
2020-03-26 13:45:00,36.2,36.28,35.9,35.95,56341.0,31.8578,31.9282,31.5938,31.6378,56341.0
2020-03-26 13:50:00,35.95,36.14,35.9,35.91,60228.0,31.6378,31.805,31.5938,31.6026,60228.0
2020-03-26 13:55:00,35.92,35.94,35.74,35.78,54888.0,31.6114,31.629,31.453,31.4882,54888.0
2020-03-26 14:00:00,35.79,35.92,35.72,35.88,57384.0,31.497,31.6114,31.4354,31.5762,57384.0
2020-03-26 14:05:00,35.87,35.87,35.42,35.56,49307.0,31.5674,31.5674,31.1714,31.2946,49307.0
2020-03-26 14:10:00,35.57,35.66,35.38,35.54,52142.0,31.3034,31.3826,31.1362,31.277,52142.0
2020-03-26 14:15:00,35.47,35.75,35.47,35.7,48557.0,31.2154,31.4618,31.2154,31.4178,48557.0
2020-03-26 14:20:00,35.65,35.96,35.63,35.93,89879.0,31.3738,31.6466,31.3562,31.6202,89879.0
2020-03-26 14:25:00,35.94,36.18,35.86,35.89,128349.0,31.629,31.8402,31.5586,31.585,128349.0
2020-03-26 14:30:00,35.91,36.31,35.91,36.21,115581.0,31.6026,31.9546,31.6026,31.8666,115581.0
2020-03-26 14:35:00,36.21,36.32,36.0,36.05,163155.0,31.8666,31.9634,31.6818,31.7258,163155.0
2020-03-26 14:40:00,36.02,36.02,35.7,35.7,81315.0,31.6994,31.6994,31.4178,31.4178,81315.0
2020-03-26 14:45:00,35.72,35.84,35.52,35.52,42004.0,31.4354,31.541,31.2594,31.2594,42004.0
2020-03-26 14:50:00,35.54,35.81,35.54,35.65,48340.0,31.277,31.5146,31.277,31.3738,48340.0
2020-03-26 14:55:00,35.65,35.83,35.52,35.7,36132.0,31.3738,31.5322,31.2594,31.4178,36132.0
2020-03-26 15:00:00,35.7,35.76,35.63,35.71,50661.0,31.4178,31.4706,31.3562,31.4266,50661.0
2020-03-26 15:05:00,35.7,35.72,35.44,35.47,55489.0,31.4178,31.4354,31.189,31.2154,55489.0
2020-03-26 15:10:00,35.47,35.52,35.23,35.26,55167.0,31.2154,31.2594,31.0042,31.0306,55167.0
2020-03-26 15:15:00,35.29,35.48,35.17,35.33,71700.0,31.057,31.2242,30.9514,31.0922,71700.0
2020-03-26 15:20:00,35.33,35.45,35.2,35.21,73535.0,31.0922,31.1978,30.9778,30.9866,73535.0
2020-03-26 15:25:00,35.21,35.46,35.2,35.45,56110.0,30.9866,31.2066,30.9778,31.1978,56110.0
2020-03-26 15:30:00,35.46,35.54,35.26,35.32,92600.0,31.2066,31.277,31.0306,31.0834,92600.0
2020-03-26 15:35:00,35.31,35.37,34.78,35.05,136454.0,31.0746,31.1274,30.6082,30.8458,136454.0
2020-03-26 15:40:00,35.06,35.34,35.01,35.15,145979.0,30.8546,31.101,30.8106,30.9338,145979.0
2020-03-26 15:45:00,35.14,35.21,34.94,35.04,166455.0,30.925,30.9866,30.749,30.837,166455.0
2020-03-26 15:50:00,35.01,35.85,34.99,35.55,348963.0,30.8106,31.5498,30.793,31.2858,348963.0
2020-03-26 15:55:00,35.57,36.02,35.44,35.68,631734.0,31.3034,31.6994,31.189,31.4002,631734.0
2020-03-27 09:30:00,34.18,35.0,33.74,34.48,148788.0,30.0801,30.8018,29.6929,30.3441,148788.0
2020-03-27 09:35:00,34.47,35.39,34.45,34.8,125889.0,30.3353,31.145,30.3177,30.6258,125889.0
2020-03-27 09:40:00,34.77,35.35,34.68,35.19,52987.0,30.5994,31.1098,30.5202,30.969,52987.0
2020-03-27 09:45:00,35.17,35.5,35.01,35.43,90827.0,30.9514,31.2418,30.8106,31.1802,90827.0
2020-03-27 09:50:00,35.47,36.02,35.42,35.91,86301.0,31.2154,31.6994,31.1714,31.6026,86301.0
2020-03-27 09:55:00,35.91,36.07,35.53,35.81,89829.0,31.6026,31.7434,31.2682,31.5146,89829.0
2020-03-27 10:00:00,35.87,35.87,35.53,35.72,41812.0,31.5674,31.5674,31.2682,31.4354,41812.0
2020-03-27 10:05:00,35.71,36.3,35.68,36.29,73835.0,31.4266,31.9458,31.4002,31.937,73835.0
2020-03-27 10:10:00,36.26,36.35,35.96,36.33,54144.0,31.9106,31.9898,31.6466,31.9722,54144.0
2020-03-27 10:15:00,36.29,36.35,35.89,36.02,43654.0,31.937,31.9898,31.585,31.6994,43654.0
2020-03-27 10:20:00,36.02,36.09,35.71,35.71,20567.0,31.6994,31.761,31.4266,31.4266,20567.0
2020-03-27 10:25:00,35.72,35.85,35.39,35.6,40271.0,31.4354,31.5498,31.145,31.3298,40271.0
2020-03-27 10:30:00,35.6,35.64,35.27,35.35,24678.0,31.3298,31.365,31.0394,31.1098,24678.0
2020-03-27 10:35:00,35.37,35.57,35.3,35.49,34903.0,31.1274,31.3034,31.0658,31.233,34903.0
2020-03-27 10:40:00,35.51,35.63,35.4,35.4,26557.0,31.2506,31.3562,31.1538,31.1538,26557.0
2020-03-27 10:45:00,35.39,35.59,35.34,35.49,25438.0,31.145,31.321,31.101,31.233,25438.0
2020-03-27 10:50:00,35.48,35.62,35.41,35.52,22338.0,31.2242,31.3474,31.1626,31.2594,22338.0
2020-03-27 10:55:00,35.54,35.57,35.37,35.4,26674.0,31.277,31.3034,31.1274,31.1538,26674.0
2020-03-27 11:00:00,35.43,35.48,35.25,35.26,28711.0,31.1802,31.2242,31.0218,31.0306,28711.0
2020-03-27 11:05:00,35.28,35.64,35.06,35.62,48255.0,31.0482,31.365,30.8546,31.3474,48255.0
2020-03-27 11:10:00,35.63,35.64,35.31,35.44,37074.0,31.3562,31.365,31.0746,31.189,37074.0
2020-03-27 11:15:00,35.45,35.79,35.45,35.72,25541.0,31.1978,31.497,31.1978,31.4354,25541.0
2020-03-27 11:20:00,35.7,35.73,35.53,35.67,46103.0,31.4178,31.4442,31.2682,31.3914,46103.0
2020-03-27 11:25:00,35.65,35.84,35.42,35.59,37508.0,31.3738,31.541,31.1714,31.321,37508.0
2020-03-27 11:30:00,35.57,35.59,35.43,35.55,39243.0,31.3034,31.321,31.1802,31.2858,39243.0
2020-03-27 11:35:00,35.55,35.66,35.5,35.5,23961.0,31.2858,31.3826,31.2418,31.2418,23961.0
2020-03-27 11:40:00,35.49,35.54,35.26,35.27,22148.0,31.233,31.277,31.0306,31.0394,22148.0
2020-03-27 11:45:00,35.26,35.32,35.15,35.24,27107.0,31.0306,31.0834,30.9338,31.013,27107.0
2020-03-27 11:50:00,35.26,35.31,35.17,35.26,30764.0,31.0306,31.0746,30.9514,31.0306,30764.0
2020-03-27 11:55:00,35.25,35.26,35.08,35.15,42202.0,31.0218,31.0306,30.8722,30.9338,42202.0
2020-03-27 12:00:00,35.13,35.2,35.07,35.18,51038.0,30.9162,30.9778,30.8634,30.9602,51038.0
2020-03-27 12:05:00,35.17,35.2,35.09,35.17,96889.0,30.9514,30.9778,30.881,30.9514,96889.0
2020-03-27 12:10:00,35.16,35.34,35.14,35.25,43648.0,30.9426,31.101,30.925,31.0218,43648.0
2020-03-27 12:15:00,35.22,35.47,35.19,35.45,33984.0,30.9954,31.2154,30.969,31.1978,33984.0
2020-03-27 12:20:00,35.43,35.48,35.29,35.38,35668.0,31.1802,31.2242,31.057,31.1362,35668.0
2020-03-27 12:25:00,35.36,35.47,35.35,35.37,16419.0,31.1186,31.2154,31.1098,31.1274,16419.0
2020-03-27 12:30:00,35.37,35.59,35.35,35.46,52400.0,31.1274,31.321,31.1098,31.2066,52400.0
2020-03-27 12:35:00,35.45,35.51,35.39,35.42,68501.0,31.1978,31.2506,31.145,31.1714,68501.0
2020-03-27 12:40:00,35.42,35.65,35.41,35.6,59602.0,31.1714,31.3738,31.1626,31.3298,59602.0
2020-03-27 12:45:00,35.61,35.62,35.47,35.5,24180.0,31.3386,31.3474,31.2154,31.2418,24180.0
2020-03-27 12:50:00,35.5,35.69,35.49,35.68,21545.0,31.2418,31.409,31.233,31.4002,21545.0
2020-03-27 12:55:00,35.69,35.7,35.56,35.66,19870.0,31.409,31.4178,31.2946,31.3826,19870.0
2020-03-27 13:00:00,35.65,35.76,35.61,35.7,20552.0,31.3738,31.4706,31.3386,31.4178,20552.0
2020-03-27 13:05:00,35.72,35.72,35.51,35.53,25113.0,31.4354,31.4354,31.2506,31.2682,25113.0
2020-03-27 13:10:00,35.55,35.63,35.46,35.49,17568.0,31.2858,31.3562,31.2066,31.233,17568.0
2020-03-27 13:15:00,35.47,35.54,35.41,35.53,17928.0,31.2154,31.277,31.1626,31.2682,17928.0
2020-03-27 13:20:00,35.54,35.56,35.47,35.54,30435.0,31.277,31.2946,31.2154,31.277,30435.0
2020-03-27 13:25:00,35.53,35.58,35.34,35.44,47256.0,31.2682,31.3122,31.101,31.189,47256.0
2020-03-27 13:30:00,35.44,35.73,35.34,35.69,62784.0,31.189,31.4442,31.101,31.409,62784.0
2020-03-27 13:35:00,35.7,35.98,35.61,35.96,29187.0,31.4178,31.6642,31.3386,31.6466,29187.0
2020-03-27 13:40:00,35.96,36.11,35.82,35.89,39110.0,31.6466,31.7786,31.5234,31.585,39110.0
2020-03-27 13:45:00,35.87,36.03,35.81,35.95,46055.0,31.5674,31.7082,31.5146,31.6378,46055.0
2020-03-27 13:50:00,35.95,36.02,35.84,35.89,43234.0,31.6378,31.6994,31.541,31.585,43234.0
2020-03-27 13:55:00,35.85,35.96,35.78,35.79,33074.0,31.5498,31.6466,31.4882,31.497,33074.0
2020-03-27 14:00:00,35.82,35.94,35.65,35.75,50453.0,31.5234,31.629,31.3738,31.4618,50453.0
2020-03-27 14:05:00,35.75,35.93,35.73,35.86,33875.0,31.4618,31.6202,31.4442,31.5586,33875.0
2020-03-27 14:10:00,35.86,35.92,35.74,35.82,34508.0,31.5586,31.6114,31.453,31.5234,34508.0
2020-03-27 14:15:00,35.84,35.96,35.83,35.91,38957.0,31.541,31.6466,31.5322,31.6026,38957.0
2020-03-27 14:20:00,35.92,35.92,35.7,35.75,37445.0,31.6114,31.6114,31.4178,31.4618,37445.0
2020-03-27 14:25:00,35.76,35.84,35.67,35.81,27474.0,31.4706,31.541,31.3914,31.5146,27474.0
2020-03-27 14:30:00,35.82,36.09,35.76,36.07,27153.0,31.5234,31.761,31.4706,31.7434,27153.0
2020-03-27 14:35:00,36.07,36.11,35.92,36.02,29125.0,31.7434,31.7786,31.6114,31.6994,29125.0
2020-03-27 14:40:00,36.06,36.16,35.94,36.02,37315.0,31.7346,31.8226,31.629,31.6994,37315.0
2020-03-27 14:45:00,36.0,36.11,35.95,35.99,25485.0,31.6818,31.7786,31.6378,31.673,25485.0
2020-03-27 14:50:00,35.97,36.25,35.94,36.23,31553.0,31.6554,31.9018,31.629,31.8842,31553.0
2020-03-27 14:55:00,36.21,36.46,36.21,36.45,23366.0,31.8666,32.0866,31.8666,32.0778,23366.0
2020-03-27 15:00:00,36.49,36.54,36.33,36.5,45245.0,32.1131,32.1571,31.9722,32.1219,45245.0
2020-03-27 15:05:00,36.48,36.6,36.38,36.58,39524.0,32.1043,32.2099,32.0162,32.1923,39524.0
2020-03-27 15:10:00,36.59,36.73,36.52,36.63,95069.0,32.2011,32.3243,32.1395,32.2363,95069.0
2020-03-27 15:15:00,36.62,36.78,36.6,36.67,58948.0,32.2275,32.3683,32.2099,32.2715,58948.0
2020-03-27 15:20:00,36.68,36.84,36.61,36.8,61453.0,32.2803,32.4211,32.2187,32.3859,61453.0
2020-03-27 15:25:00,36.81,37.11,36.75,37.02,76328.0,32.3947,32.6587,32.3419,32.5795,76328.0
2020-03-27 15:30:00,37.0,37.16,36.74,36.81,113949.0,32.5619,32.7027,32.3331,32.3947,113949.0
2020-03-27 15:35:00,36.81,36.84,36.45,36.46,71535.0,32.3947,32.4211,32.0778,32.0866,71535.0
2020-03-27 15:40:00,36.44,36.53,36.06,36.06,84808.0,32.069,32.1483,31.7346,31.7346,84808.0
2020-03-27 15:45:00,36.09,36.44,35.86,35.95,98350.0,31.761,32.069,31.5586,31.6378,98350.0
2020-03-27 15:50:00,35.91,35.91,34.94,35.24,355111.0,31.6026,31.6026,30.749,31.013,355111.0
2020-03-27 15:55:00,35.25,35.59,35.16,35.4,408917.0,31.0218,31.321,30.9426,31.1538,408917.0
2020-03-30 09:30:00,35.63,36.04,34.5,35.39,158849.0,31.3562,31.717,30.3617,31.145,158849.0
2020-03-30 09:35:00,35.29,35.49,34.77,34.8,78048.0,31.057,31.233,30.5994,30.6258,78048.0
2020-03-30 09:40:00,34.8,35.23,34.56,34.7,68510.0,30.6258,31.0042,30.4146,30.5378,68510.0
2020-03-30 09:45:00,34.74,34.79,34.54,34.73,33053.0,30.573,30.617,30.397,30.5642,33053.0
2020-03-30 09:50:00,34.72,34.93,34.62,34.69,33834.0,30.5554,30.7402,30.4674,30.529,33834.0
2020-03-30 09:55:00,34.66,35.03,34.55,34.95,99348.0,30.5026,30.8282,30.4058,30.7578,99348.0
2020-03-30 10:00:00,34.96,35.25,34.96,35.24,26371.0,30.7666,31.0218,30.7666,31.013,26371.0
2020-03-30 10:05:00,35.23,35.3,34.92,34.97,16418.0,31.0042,31.0658,30.7314,30.7754,16418.0
2020-03-30 10:10:00,34.94,34.99,34.77,34.98,22995.0,30.749,30.793,30.5994,30.7842,22995.0
2020-03-30 10:15:00,34.97,35.3,34.94,35.28,19269.0,30.7754,31.0658,30.749,31.0482,19269.0
2020-03-30 10:20:00,35.3,35.3,35.12,35.26,26343.0,31.0658,31.0658,30.9074,31.0306,26343.0
2020-03-30 10:25:00,35.24,35.31,35.14,35.26,24777.0,31.013,31.0746,30.925,31.0306,24777.0
2020-03-30 10:30:00,35.27,35.36,35.21,35.36,66133.0,31.0394,31.1186,30.9866,31.1186,66133.0
2020-03-30 10:35:00,35.36,35.47,35.32,35.37,26624.0,31.1186,31.2154,31.0834,31.1274,26624.0
2020-03-30 10:40:00,35.37,35.46,35.29,35.36,26213.0,31.1274,31.2066,31.057,31.1186,26213.0
2020-03-30 10:45:00,35.35,35.66,35.35,35.66,29623.0,31.1098,31.3826,31.1098,31.3826,29623.0
2020-03-30 10:50:00,35.66,35.66,35.41,35.51,22845.0,31.3826,31.3826,31.1626,31.2506,22845.0
2020-03-30 10:55:00,35.53,35.61,35.43,35.51,25792.0,31.2682,31.3386,31.1802,31.2506,25792.0
2020-03-30 11:00:00,35.49,35.55,35.34,35.37,35671.0,31.233,31.2858,31.101,31.1274,35671.0
2020-03-30 11:05:00,35.37,35.48,35.34,35.39,28370.0,31.1274,31.2242,31.101,31.145,28370.0
2020-03-30 11:10:00,35.39,35.54,35.37,35.42,29132.0,31.145,31.277,31.1274,31.1714,29132.0
2020-03-30 11:15:00,35.41,35.54,35.39,35.54,32893.0,31.1626,31.277,31.145,31.277,32893.0
2020-03-30 11:20:00,35.54,35.56,35.45,35.52,68575.0,31.277,31.2946,31.1978,31.2594,68575.0
2020-03-30 11:25:00,35.52,35.56,35.35,35.5,40499.0,31.2594,31.2946,31.1098,31.2418,40499.0
2020-03-30 11:30:00,35.5,35.73,35.43,35.71,72142.0,31.2418,31.4442,31.1802,31.4266,72142.0
2020-03-30 11:35:00,35.71,35.83,35.7,35.82,30454.0,31.4266,31.5322,31.4178,31.5234,30454.0
2020-03-30 11:40:00,35.77,35.86,35.73,35.83,24454.0,31.4794,31.5586,31.4442,31.5322,24454.0
2020-03-30 11:45:00,35.81,35.9,35.72,35.76,26136.0,31.5146,31.5938,31.4354,31.4706,26136.0
2020-03-30 11:50:00,35.75,35.85,35.73,35.83,31803.0,31.4618,31.5498,31.4442,31.5322,31803.0
2020-03-30 11:55:00,35.82,35.85,35.73,35.8,17033.0,31.5234,31.5498,31.4442,31.5058,17033.0
2020-03-30 12:00:00,35.79,35.79,35.64,35.65,23688.0,31.497,31.497,31.365,31.3738,23688.0
2020-03-30 12:05:00,35.65,35.75,35.64,35.69,15589.0,31.3738,31.4618,31.365,31.409,15589.0
2020-03-30 12:10:00,35.72,35.8,35.67,35.77,15166.0,31.4354,31.5058,31.3914,31.4794,15166.0
2020-03-30 12:15:00,35.78,36.03,35.76,36.0,20237.0,31.4882,31.7082,31.4706,31.6818,20237.0
2020-03-30 12:20:00,35.98,36.0,35.79,35.86,30779.0,31.6642,31.6818,31.497,31.5586,30779.0
2020-03-30 12:25:00,35.87,35.95,35.8,35.9,17038.0,31.5674,31.6378,31.5058,31.5938,17038.0
2020-03-30 12:30:00,35.87,35.87,35.52,35.55,29116.0,31.5674,31.5674,31.2594,31.2858,29116.0
2020-03-30 12:35:00,35.51,35.62,35.47,35.56,11637.0,31.2506,31.3474,31.2154,31.2946,11637.0
2020-03-30 12:40:00,35.56,35.59,35.42,35.44,13016.0,31.2946,31.321,31.1714,31.189,13016.0
2020-03-30 12:45:00,35.44,35.58,35.44,35.58,21434.0,31.189,31.3122,31.189,31.3122,21434.0
2020-03-30 12:50:00,35.59,35.74,35.57,35.66,60369.0,31.321,31.453,31.3034,31.3826,60369.0
2020-03-30 12:55:00,35.63,35.68,35.57,35.59,12706.0,31.3562,31.4002,31.3034,31.321,12706.0
2020-03-30 13:00:00,35.58,35.65,35.47,35.63,59019.0,31.3122,31.3738,31.2154,31.3562,59019.0
2020-03-30 13:05:00,35.61,35.63,35.45,35.45,12684.0,31.3386,31.3562,31.1978,31.1978,12684.0
2020-03-30 13:10:00,35.47,35.5,35.32,35.38,41135.0,31.2154,31.2418,31.0834,31.1362,41135.0
2020-03-30 13:15:00,35.41,35.58,35.41,35.57,15065.0,31.1626,31.3122,31.1626,31.3034,15065.0
2020-03-30 13:20:00,35.56,35.63,35.44,35.61,22816.0,31.2946,31.3562,31.189,31.3386,22816.0
2020-03-30 13:25:00,35.6,35.71,35.58,35.64,45524.0,31.3298,31.4266,31.3122,31.365,45524.0
2020-03-30 13:30:00,35.67,35.7,35.45,35.52,21340.0,31.3914,31.4178,31.1978,31.2594,21340.0
2020-03-30 13:35:00,35.52,35.52,35.35,35.45,22323.0,31.2594,31.2594,31.1098,31.1978,22323.0
2020-03-30 13:40:00,35.47,35.5,35.27,35.43,17609.0,31.2154,31.2418,31.0394,31.1802,17609.0
2020-03-30 13:45:00,35.44,35.51,35.41,35.5,14304.0,31.189,31.2506,31.1626,31.2418,14304.0
2020-03-30 13:50:00,35.48,35.53,35.43,35.52,16919.0,31.2242,31.2682,31.1802,31.2594,16919.0
2020-03-30 13:55:00,35.51,35.59,35.39,35.58,30528.0,31.2506,31.321,31.145,31.3122,30528.0
2020-03-30 14:00:00,35.57,35.76,35.52,35.69,48692.0,31.3034,31.4706,31.2594,31.409,48692.0
2020-03-30 14:05:00,35.72,35.76,35.66,35.7,32340.0,31.4354,31.4706,31.3826,31.4178,32340.0
2020-03-30 14:10:00,35.68,35.71,35.53,35.56,62028.0,31.4002,31.4266,31.2682,31.2946,62028.0
2020-03-30 14:15:00,35.59,35.6,35.37,35.45,30544.0,31.321,31.3298,31.1274,31.1978,30544.0
2020-03-30 14:20:00,35.44,35.56,35.35,35.49,21558.0,31.189,31.2946,31.1098,31.233,21558.0
2020-03-30 14:25:00,35.47,35.62,35.43,35.62,22576.0,31.2154,31.3474,31.1802,31.3474,22576.0
2020-03-30 14:30:00,35.59,35.71,35.55,35.64,24001.0,31.321,31.4266,31.2858,31.365,24001.0
2020-03-30 14:35:00,35.63,35.69,35.61,35.65,25851.0,31.3562,31.409,31.3386,31.3738,25851.0
2020-03-30 14:40:00,35.66,35.78,35.63,35.78,20552.0,31.3826,31.4882,31.3562,31.4882,20552.0
2020-03-30 14:45:00,35.8,35.81,35.64,35.75,17733.0,31.5058,31.5146,31.365,31.4618,17733.0
2020-03-30 14:50:00,35.76,35.81,35.66,35.71,16993.0,31.4706,31.5146,31.3826,31.4266,16993.0
2020-03-30 14:55:00,35.72,35.86,35.69,35.82,39573.0,31.4354,31.5586,31.409,31.5234,39573.0
2020-03-30 15:00:00,35.83,36.11,35.83,36.05,46427.0,31.5322,31.7786,31.5322,31.7258,46427.0
2020-03-30 15:05:00,36.04,36.07,35.89,36.03,28579.0,31.717,31.7434,31.585,31.7082,28579.0
2020-03-30 15:10:00,36.01,36.12,35.99,36.05,22501.0,31.6906,31.7874,31.673,31.7258,22501.0
2020-03-30 15:15:00,36.05,36.09,35.99,36.06,39778.0,31.7258,31.761,31.673,31.7346,39778.0
2020-03-30 15:20:00,36.07,36.11,35.86,35.88,40034.0,31.7434,31.7786,31.5586,31.5762,40034.0
2020-03-30 15:25:00,35.89,35.94,35.72,35.82,62221.0,31.585,31.629,31.4354,31.5234,62221.0
2020-03-30 15:30:00,35.8,36.04,35.8,35.96,46398.0,31.5058,31.717,31.5058,31.6466,46398.0
2020-03-30 15:35:00,35.95,36.1,35.84,36.08,31503.0,31.6378,31.7698,31.541,31.7522,31503.0
2020-03-30 15:40:00,36.05,36.3,36.04,36.27,55858.0,31.7258,31.9458,31.717,31.9194,55858.0
2020-03-30 15:45:00,36.26,36.43,36.24,36.3,87440.0,31.9106,32.0602,31.893,31.9458,87440.0
2020-03-30 15:50:00,36.34,36.75,36.28,36.41,206019.0,31.981,32.3419,31.9282,32.0426,206019.0
2020-03-30 15:55:00,36.44,36.5,36.11,36.26,210409.0,32.069,32.1219,31.7786,31.9106,210409.0
2020-03-31 09:30:00,35.74,36.0,35.44,35.66,102473.0,31.453,31.6818,31.189,31.3826,102473.0
2020-03-31 09:35:00,35.69,35.69,35.13,35.18,31280.0,31.409,31.409,30.9162,30.9602,31280.0
2020-03-31 09:40:00,35.23,35.64,35.21,35.39,36162.0,31.0042,31.365,30.9866,31.145,36162.0
2020-03-31 09:45:00,35.33,35.36,35.1,35.24,42803.0,31.0922,31.1186,30.8898,31.013,42803.0
2020-03-31 09:50:00,35.25,35.37,35.14,35.28,53889.0,31.0218,31.1274,30.925,31.0482,53889.0
2020-03-31 09:55:00,35.32,35.44,35.14,35.14,41539.0,31.0834,31.189,30.925,30.925,41539.0
2020-03-31 10:00:00,35.11,35.32,34.94,34.97,45849.0,30.8986,31.0834,30.749,30.7754,45849.0
2020-03-31 10:05:00,34.97,35.05,34.8,34.8,34345.0,30.7754,30.8458,30.6258,30.6258,34345.0
2020-03-31 10:10:00,34.84,35.19,34.84,35.19,31013.0,30.661,30.969,30.661,30.969,31013.0
2020-03-31 10:15:00,35.2,35.4,35.05,35.39,43590.0,30.9778,31.1538,30.8458,31.145,43590.0
2020-03-31 10:20:00,35.38,35.53,35.36,35.53,42320.0,31.1362,31.2682,31.1186,31.2682,42320.0
2020-03-31 10:25:00,35.54,35.58,35.23,35.31,56005.0,31.277,31.3122,31.0042,31.0746,56005.0
2020-03-31 10:30:00,35.31,35.42,35.3,35.35,30536.0,31.0746,31.1714,31.0658,31.1098,30536.0
2020-03-31 10:35:00,35.33,35.5,35.29,35.47,44293.0,31.0922,31.2418,31.057,31.2154,44293.0
2020-03-31 10:40:00,35.46,35.51,35.36,35.43,25089.0,31.2066,31.2506,31.1186,31.1802,25089.0
2020-03-31 10:45:00,35.4,35.41,35.33,35.4,34796.0,31.1538,31.1626,31.0922,31.1538,34796.0
2020-03-31 10:50:00,35.39,35.52,35.37,35.37,34015.0,31.145,31.2594,31.1274,31.1274,34015.0
2020-03-31 10:55:00,35.39,35.48,35.27,35.32,29784.0,31.145,31.2242,31.0394,31.0834,29784.0
2020-03-31 11:00:00,35.32,35.33,35.14,35.2,24152.0,31.0834,31.0922,30.925,30.9778,24152.0
2020-03-31 11:05:00,35.22,35.38,35.18,35.38,27644.0,30.9954,31.1362,30.9602,31.1362,27644.0
2020-03-31 11:10:00,35.38,35.39,35.3,35.37,29870.0,31.1362,31.145,31.0658,31.1274,29870.0
2020-03-31 11:15:00,35.36,35.52,35.35,35.46,57450.0,31.1186,31.2594,31.1098,31.2066,57450.0
2020-03-31 11:20:00,35.46,35.52,35.3,35.3,32471.0,31.2066,31.2594,31.0658,31.0658,32471.0
2020-03-31 11:25:00,35.29,35.4,35.28,35.35,26919.0,31.057,31.1538,31.0482,31.1098,26919.0
2020-03-31 11:30:00,35.33,35.48,35.31,35.43,60108.0,31.0922,31.2242,31.0746,31.1802,60108.0
2020-03-31 11:35:00,35.43,35.45,35.17,35.18,26584.0,31.1802,31.1978,30.9514,30.9602,26584.0
2020-03-31 11:40:00,35.22,35.26,35.15,35.17,22147.0,30.9954,31.0306,30.9338,30.9514,22147.0
2020-03-31 11:45:00,35.16,35.19,35.1,35.16,41824.0,30.9426,30.969,30.8898,30.9426,41824.0
2020-03-31 11:50:00,35.14,35.19,35.09,35.1,36773.0,30.925,30.969,30.881,30.8898,36773.0
2020-03-31 11:55:00,35.09,35.15,35.03,35.14,25249.0,30.881,30.9338,30.8282,30.925,25249.0
2020-03-31 12:00:00,35.14,35.32,35.13,35.32,56096.0,30.925,31.0834,30.9162,31.0834,56096.0
2020-03-31 12:05:00,35.32,35.45,35.28,35.43,29186.0,31.0834,31.1978,31.0482,31.1802,29186.0
2020-03-31 12:10:00,35.43,35.43,35.27,35.29,22386.0,31.1802,31.1802,31.0394,31.057,22386.0
2020-03-31 12:15:00,35.28,35.3,35.01,35.03,26849.0,31.0482,31.0658,30.8106,30.8282,26849.0
2020-03-31 12:20:00,35.01,35.05,34.75,34.83,81605.0,30.8106,30.8458,30.5818,30.6522,81605.0
2020-03-31 12:25:00,34.8,34.8,34.59,34.68,54751.0,30.6258,30.6258,30.441,30.5202,54751.0
2020-03-31 12:30:00,34.65,34.68,34.52,34.59,46335.0,30.4938,30.5202,30.3794,30.441,46335.0
2020-03-31 12:35:00,34.58,34.61,34.37,34.47,42480.0,30.4322,30.4586,30.2473,30.3353,42480.0
2020-03-31 12:40:00,34.48,34.57,34.43,34.47,22752.0,30.3441,30.4234,30.3001,30.3353,22752.0
2020-03-31 12:45:00,34.47,34.63,34.45,34.57,22879.0,30.3353,30.4762,30.3177,30.4234,22879.0
2020-03-31 12:50:00,34.59,34.65,34.48,34.65,27191.0,30.441,30.4938,30.3441,30.4938,27191.0
2020-03-31 12:55:00,34.64,34.68,34.55,34.58,30002.0,30.485,30.5202,30.4058,30.4322,30002.0
2020-03-31 13:00:00,34.57,34.67,34.55,34.55,21917.0,30.4234,30.5114,30.4058,30.4058,21917.0
2020-03-31 13:05:00,34.55,34.55,34.37,34.45,20206.0,30.4058,30.4058,30.2473,30.3177,20206.0
2020-03-31 13:10:00,34.46,34.5,34.31,34.41,26673.0,30.3265,30.3617,30.1945,30.2825,26673.0
2020-03-31 13:15:00,34.39,34.46,34.35,34.44,41389.0,30.2649,30.3265,30.2297,30.3089,41389.0
2020-03-31 13:20:00,34.41,34.44,34.28,34.31,42902.0,30.2825,30.3089,30.1681,30.1945,42902.0
2020-03-31 13:25:00,34.32,34.34,34.2,34.22,26058.0,30.2033,30.2209,30.0977,30.1153,26058.0
2020-03-31 13:30:00,34.23,34.32,34.13,34.24,39312.0,30.1241,30.2033,30.0361,30.1329,39312.0
2020-03-31 13:35:00,34.25,34.35,34.2,34.31,42731.0,30.1417,30.2297,30.0977,30.1945,42731.0
2020-03-31 13:40:00,34.31,34.44,34.3,34.38,30904.0,30.1945,30.3089,30.1857,30.2561,30904.0
2020-03-31 13:45:00,34.39,34.44,34.34,34.39,24311.0,30.2649,30.3089,30.2209,30.2649,24311.0
2020-03-31 13:50:00,34.41,34.45,34.32,34.37,39156.0,30.2825,30.3177,30.2033,30.2473,39156.0
2020-03-31 13:55:00,34.36,34.52,34.34,34.5,33789.0,30.2385,30.3794,30.2209,30.3617,33789.0
2020-03-31 14:00:00,34.51,34.52,34.42,34.46,24162.0,30.3706,30.3794,30.2913,30.3265,24162.0
2020-03-31 14:05:00,34.47,34.57,34.41,34.55,25348.0,30.3353,30.4234,30.2825,30.4058,25348.0
2020-03-31 14:10:00,34.54,34.59,34.5,34.51,43278.0,30.397,30.441,30.3617,30.3706,43278.0
2020-03-31 14:15:00,34.51,34.56,34.45,34.55,39252.0,30.3706,30.4146,30.3177,30.4058,39252.0
2020-03-31 14:20:00,34.55,34.57,34.47,34.53,37271.0,30.4058,30.4234,30.3353,30.3882,37271.0
2020-03-31 14:25:00,34.53,34.68,34.52,34.67,53424.0,30.3882,30.5202,30.3794,30.5114,53424.0
2020-03-31 14:30:00,34.67,34.72,34.59,34.65,45565.0,30.5114,30.5554,30.441,30.4938,45565.0
2020-03-31 14:35:00,34.66,34.76,34.63,34.72,108291.0,30.5026,30.5906,30.4762,30.5554,108291.0
2020-03-31 14:40:00,34.73,34.75,34.64,34.67,41431.0,30.5642,30.5818,30.485,30.5114,41431.0
2020-03-31 14:45:00,34.67,34.7,34.49,34.65,41259.0,30.5114,30.5378,30.3529,30.4938,41259.0
2020-03-31 14:50:00,34.66,34.69,34.55,34.59,36330.0,30.5026,30.529,30.4058,30.441,36330.0
2020-03-31 14:55:00,34.59,34.64,34.55,34.55,18962.0,30.441,30.485,30.4058,30.4058,18962.0
2020-03-31 15:00:00,34.54,34.64,34.45,34.45,26423.0,30.397,30.485,30.3177,30.3177,26423.0
2020-03-31 15:05:00,34.47,34.52,34.37,34.46,33618.0,30.3353,30.3794,30.2473,30.3265,33618.0
2020-03-31 15:10:00,34.43,34.47,34.31,34.38,54554.0,30.3001,30.3353,30.1945,30.2561,54554.0
2020-03-31 15:15:00,34.38,34.44,34.21,34.24,65755.0,30.2561,30.3089,30.1065,30.1329,65755.0
2020-03-31 15:20:00,34.25,34.3,34.06,34.1,73478.0,30.1417,30.1857,29.9745,30.0097,73478.0
2020-03-31 15:25:00,34.11,34.29,34.1,34.26,46391.0,30.0185,30.1769,30.0097,30.1505,46391.0
2020-03-31 15:30:00,34.25,34.47,34.25,34.46,73687.0,30.1417,30.3353,30.1417,30.3265,73687.0
2020-03-31 15:35:00,34.45,34.66,34.4,34.6,74228.0,30.3177,30.5026,30.2737,30.4498,74228.0
2020-03-31 15:40:00,34.59,34.75,34.54,34.73,84660.0,30.441,30.5818,30.397,30.5642,84660.0
2020-03-31 15:45:00,34.75,34.75,34.47,34.47,120458.0,30.5818,30.5818,30.3353,30.3353,120458.0
2020-03-31 15:50:00,34.49,34.52,34.06,34.37,288947.0,30.3529,30.3794,29.9745,30.2473,288947.0
2020-03-31 15:55:00,34.34,34.44,34.12,34.26,581753.0,30.2209,30.3089,30.0273,30.1505,581753.0
2020-04-01 09:30:00,32.06,32.09,31.05,31.65,192652.0,28.2144,28.2408,27.3256,27.8536,192652.0
2020-04-01 09:35:00,31.79,32.8,31.65,32.53,74316.0,27.9768,28.8657,27.8536,28.628,74316.0
2020-04-01 09:40:00,32.63,33.15,32.56,32.86,41456.0,28.7161,29.1737,28.6545,28.9185,41456.0
2020-04-01 09:45:00,32.84,33.05,32.7,32.87,46762.0,28.9009,29.0857,28.7777,28.9273,46762.0
2020-04-01 09:50:00,32.9,33.02,32.81,32.85,43867.0,28.9537,29.0593,28.8745,28.9097,43867.0
2020-04-01 09:55:00,32.86,32.91,32.55,32.57,75142.0,28.9185,28.9625,28.6457,28.6633,75142.0
2020-04-01 10:00:00,32.62,32.76,32.51,32.59,45279.0,28.7073,28.8305,28.6104,28.6809,45279.0
2020-04-01 10:05:00,32.59,33.01,32.56,32.89,29155.0,28.6809,29.0505,28.6545,28.9449,29155.0
2020-04-01 10:10:00,32.91,33.05,32.85,32.92,21909.0,28.9625,29.0857,28.9097,28.9713,21909.0
2020-04-01 10:15:00,32.92,33.11,32.92,33.04,23573.0,28.9713,29.1385,28.9713,29.0769,23573.0
2020-04-01 10:20:00,33.04,33.08,32.91,32.93,28646.0,29.0769,29.1121,28.9625,28.9801,28646.0
2020-04-01 10:25:00,32.96,32.98,32.71,32.74,24560.0,29.0065,29.0241,28.7865,28.8129,24560.0
2020-04-01 10:30:00,32.75,32.93,32.7,32.83,48038.0,28.8217,28.9801,28.7777,28.8921,48038.0
2020-04-01 10:35:00,32.85,32.94,32.79,32.82,37227.0,28.9097,28.9889,28.8569,28.8833,37227.0
2020-04-01 10:40:00,32.82,32.88,32.74,32.77,15388.0,28.8833,28.9361,28.8129,28.8393,15388.0
2020-04-01 10:45:00,32.81,33.0,32.79,32.98,24904.0,28.8745,29.0417,28.8569,29.0241,24904.0
2020-04-01 10:50:00,33.0,33.0,32.76,32.77,20252.0,29.0417,29.0417,28.8305,28.8393,20252.0
2020-04-01 10:55:00,32.77,32.79,32.68,32.75,29630.0,28.8393,28.8569,28.7601,28.8217,29630.0
2020-04-01 11:00:00,32.74,32.89,32.71,32.89,24424.0,28.8129,28.9449,28.7865,28.9449,24424.0
2020-04-01 11:05:00,32.89,32.9,32.81,32.86,16185.0,28.9449,28.9537,28.8745,28.9185,16185.0
2020-04-01 11:10:00,32.85,32.86,32.67,32.7,29082.0,28.9097,28.9185,28.7513,28.7777,29082.0
2020-04-01 11:15:00,32.71,32.71,32.59,32.64,40322.0,28.7865,28.7865,28.6809,28.7249,40322.0
2020-04-01 11:20:00,32.64,32.67,32.52,32.52,22984.0,28.7249,28.7513,28.6192,28.6192,22984.0
2020-04-01 11:25:00,32.51,32.55,32.37,32.38,33162.0,28.6104,28.6457,28.4872,28.496,33162.0
2020-04-01 11:30:00,32.38,32.51,32.3,32.48,29759.0,28.496,28.6104,28.4256,28.584,29759.0
2020-04-01 11:35:00,32.48,32.51,32.41,32.42,32704.0,28.584,28.6104,28.5224,28.5312,32704.0
2020-04-01 11:40:00,32.42,32.46,32.28,32.35,21620.0,28.5312,28.5664,28.408,28.4696,21620.0
2020-04-01 11:45:00,32.33,32.38,32.24,32.33,28943.0,28.452,28.496,28.3728,28.452,28943.0
2020-04-01 11:50:00,32.31,32.32,32.25,32.29,9707.0,28.4344,28.4432,28.3816,28.4168,9707.0
2020-04-01 11:55:00,32.28,32.35,32.19,32.2,14931.0,28.408,28.4696,28.3288,28.3376,14931.0
2020-04-01 12:00:00,32.19,32.19,32.03,32.06,16902.0,28.3288,28.3288,28.188,28.2144,16902.0
2020-04-01 12:05:00,32.06,32.13,31.95,31.97,18872.0,28.2144,28.276,28.1176,28.1352,18872.0
2020-04-01 12:10:00,31.98,32.06,31.95,32.06,16912.0,28.144,28.2144,28.1176,28.2144,16912.0
2020-04-01 12:15:00,32.06,32.15,31.94,31.99,23230.0,28.2144,28.2936,28.1088,28.1528,23230.0
2020-04-01 12:20:00,31.98,32.17,31.98,32.1,17278.0,28.144,28.3112,28.144,28.2496,17278.0
2020-04-01 12:25:00,32.1,32.15,31.99,32.01,17116.0,28.2496,28.2936,28.1528,28.1704,17116.0
2020-04-01 12:30:00,32.01,32.12,32.0,32.05,22554.0,28.1704,28.2672,28.1616,28.2056,22554.0
2020-04-01 12:35:00,32.05,32.06,31.91,31.97,30954.0,28.2056,28.2144,28.0824,28.1352,30954.0
2020-04-01 12:40:00,31.96,31.96,31.81,31.83,48192.0,28.1264,28.1264,27.9944,28.012,48192.0
2020-04-01 12:45:00,31.82,31.86,31.75,31.76,23767.0,28.0032,28.0384,27.9416,27.9504,23767.0
2020-04-01 12:50:00,31.76,31.8,31.68,31.77,19520.0,27.9504,27.9856,27.88,27.9592,19520.0
2020-04-01 12:55:00,31.76,31.85,31.74,31.78,34750.0,27.9504,28.0296,27.9328,27.968,34750.0
2020-04-01 13:00:00,31.75,31.87,31.7,31.84,23789.0,27.9416,28.0472,27.8976,28.0208,23789.0
2020-04-01 13:05:00,31.85,31.94,31.84,31.89,25134.0,28.0296,28.1088,28.0208,28.0648,25134.0
2020-04-01 13:10:00,31.9,31.97,31.86,31.88,37153.0,28.0736,28.1352,28.0384,28.056,37153.0
2020-04-01 13:15:00,31.88,31.95,31.83,31.94,34066.0,28.056,28.1176,28.012,28.1088,34066.0
2020-04-01 13:20:00,31.92,32.03,31.92,31.98,23923.0,28.0912,28.188,28.0912,28.144,23923.0
2020-04-01 13:25:00,31.99,32.01,31.92,32.01,46755.0,28.1528,28.1704,28.0912,28.1704,46755.0
2020-04-01 13:30:00,32.0,32.0,31.88,31.9,25994.0,28.1616,28.1616,28.056,28.0736,25994.0
2020-04-01 13:35:00,31.91,31.97,31.88,31.97,47383.0,28.0824,28.1352,28.056,28.1352,47383.0
2020-04-01 13:40:00,31.98,32.19,31.97,32.13,28807.0,28.144,28.3288,28.1352,28.276,28807.0
2020-04-01 13:45:00,32.12,32.13,31.99,32.01,14989.0,28.2672,28.276,28.1528,28.1704,14989.0
2020-04-01 13:50:00,32.0,32.16,31.98,32.11,25374.0,28.1616,28.3024,28.144,28.2584,25374.0
2020-04-01 13:55:00,32.11,32.12,32.02,32.02,17589.0,28.2584,28.2672,28.1792,28.1792,17589.0
2020-04-01 14:00:00,32.02,32.11,31.93,32.07,20406.0,28.1792,28.2584,28.1,28.2232,20406.0
2020-04-01 14:05:00,32.09,32.19,32.07,32.07,14829.0,28.2408,28.3288,28.2232,28.2232,14829.0
2020-04-01 14:10:00,32.08,32.13,32.0,32.01,15520.0,28.232,28.276,28.1616,28.1704,15520.0
2020-04-01 14:15:00,32.0,32.03,31.93,31.97,22914.0,28.1616,28.188,28.1,28.1352,22914.0
2020-04-01 14:20:00,31.97,32.04,31.95,31.96,27359.0,28.1352,28.1968,28.1176,28.1264,27359.0
2020-04-01 14:25:00,31.97,32.1,31.96,32.07,28160.0,28.1352,28.2496,28.1264,28.2232,28160.0
2020-04-01 14:30:00,32.07,32.07,31.99,32.0,45827.0,28.2232,28.2232,28.1528,28.1616,45827.0
2020-04-01 14:35:00,32.01,32.14,31.97,32.11,24051.0,28.1704,28.2848,28.1352,28.2584,24051.0
2020-04-01 14:40:00,32.11,32.12,31.98,31.99,19322.0,28.2584,28.2672,28.144,28.1528,19322.0
2020-04-01 14:45:00,31.97,32.05,31.97,32.02,17454.0,28.1352,28.2056,28.1352,28.1792,17454.0
2020-04-01 14:50:00,32.01,32.04,31.93,31.97,29423.0,28.1704,28.1968,28.1,28.1352,29423.0
2020-04-01 14:55:00,31.98,31.98,31.88,31.9,40855.0,28.144,28.144,28.056,28.0736,40855.0
2020-04-01 15:00:00,31.9,32.02,31.9,31.96,35790.0,28.0736,28.1792,28.0736,28.1264,35790.0
2020-04-01 15:05:00,31.96,31.98,31.9,31.9,31986.0,28.1264,28.144,28.0736,28.0736,31986.0
2020-04-01 15:10:00,31.89,32.01,31.87,31.99,34708.0,28.0648,28.1704,28.0472,28.1528,34708.0
2020-04-01 15:15:00,31.99,32.17,31.99,32.16,49040.0,28.1528,28.3112,28.1528,28.3024,49040.0
2020-04-01 15:20:00,32.16,32.16,31.95,31.98,50484.0,28.3024,28.3024,28.1176,28.144,50484.0
2020-04-01 15:25:00,31.97,32.0,31.86,31.92,62658.0,28.1352,28.1616,28.0384,28.0912,62658.0
2020-04-01 15:30:00,31.92,31.98,31.88,31.91,60066.0,28.0912,28.144,28.056,28.0824,60066.0
2020-04-01 15:35:00,31.91,31.91,31.73,31.73,62766.0,28.0824,28.0824,27.924,27.924,62766.0
2020-04-01 15:40:00,31.74,31.83,31.7,31.76,82246.0,27.9328,28.012,27.8976,27.9504,82246.0
2020-04-01 15:45:00,31.75,32.16,31.75,32.09,135668.0,27.9416,28.3024,27.9416,28.2408,135668.0
2020-04-01 15:50:00,32.08,32.08,31.67,32.0,175751.0,28.232,28.232,27.8712,28.1616,175751.0
2020-04-01 15:55:00,31.99,32.08,31.63,31.9,498598.0,28.1528,28.232,27.836,28.0736,498598.0
2020-04-02 09:30:00,31.63,32.33,31.51,32.14,75247.0,27.836,28.452,27.7304,28.2848,75247.0
2020-04-02 09:35:00,32.18,32.4,32.03,32.06,42602.0,28.32,28.5136,28.188,28.2144,42602.0
2020-04-02 09:40:00,32.08,32.16,31.99,32.05,31233.0,28.232,28.3024,28.1528,28.2056,31233.0
2020-04-02 09:45:00,32.06,32.13,31.94,32.03,27099.0,28.2144,28.276,28.1088,28.188,27099.0
2020-04-02 09:50:00,32.03,32.13,31.94,31.97,25727.0,28.188,28.276,28.1088,28.1352,25727.0
2020-04-02 09:55:00,31.95,32.32,31.94,32.31,22144.0,28.1176,28.4432,28.1088,28.4344,22144.0
2020-04-02 10:00:00,32.31,32.35,32.07,32.15,31937.0,28.4344,28.4696,28.2232,28.2936,31937.0
2020-04-02 10:05:00,32.15,32.26,32.04,32.26,24038.0,28.2936,28.3904,28.1968,28.3904,24038.0
2020-04-02 10:10:00,32.29,32.39,32.25,32.29,24165.0,28.4168,28.5048,28.3816,28.4168,24165.0
2020-04-02 10:15:00,32.3,32.44,32.24,32.43,29659.0,28.4256,28.5488,28.3728,28.54,29659.0
2020-04-02 10:20:00,32.45,32.63,32.42,32.62,54182.0,28.5576,28.7161,28.5312,28.7073,54182.0
2020-04-02 10:25:00,32.59,32.66,32.47,32.63,46682.0,28.6809,28.7425,28.5752,28.7161,46682.0
2020-04-02 10:30:00,32.61,32.9,32.6,32.77,35504.0,28.6985,28.9537,28.6897,28.8393,35504.0
2020-04-02 10:35:00,32.8,33.12,32.8,32.99,39929.0,28.8657,29.1473,28.8657,29.0329,39929.0
2020-04-02 10:40:00,32.96,32.96,32.43,32.46,29196.0,29.0065,29.0065,28.54,28.5664,29196.0
2020-04-02 10:45:00,32.46,32.51,32.1,32.12,34738.0,28.5664,28.6104,28.2496,28.2672,34738.0
2020-04-02 10:50:00,32.08,32.29,31.99,32.05,32774.0,28.232,28.4168,28.1528,28.2056,32774.0
2020-04-02 10:55:00,32.08,32.32,32.05,32.28,38768.0,28.232,28.4432,28.2056,28.408,38768.0
2020-04-02 11:00:00,32.27,32.37,32.17,32.33,35995.0,28.3992,28.4872,28.3112,28.452,35995.0
2020-04-02 11:05:00,32.33,32.36,32.12,32.13,39011.0,28.452,28.4784,28.2672,28.276,39011.0
2020-04-02 11:10:00,32.14,32.17,31.89,31.91,36308.0,28.2848,28.3112,28.0648,28.0824,36308.0
2020-04-02 11:15:00,31.92,32.14,31.92,31.99,46272.0,28.0912,28.2848,28.0912,28.1528,46272.0
2020-04-02 11:20:00,32.0,32.0,31.77,31.77,43797.0,28.1616,28.1616,27.9592,27.9592,43797.0
2020-04-02 11:25:00,31.77,31.77,31.53,31.68,47330.0,27.9592,27.9592,27.748,27.88,47330.0
2020-04-02 11:30:00,31.68,31.79,31.67,31.77,40387.0,27.88,27.9768,27.8712,27.9592,40387.0
2020-04-02 11:35:00,31.74,31.86,31.65,31.71,25043.0,27.9328,28.0384,27.8536,27.9064,25043.0
2020-04-02 11:40:00,31.73,31.85,31.71,31.76,81631.0,27.924,28.0296,27.9064,27.9504,81631.0
2020-04-02 11:45:00,31.73,31.97,31.72,31.96,37442.0,27.924,28.1352,27.9152,28.1264,37442.0
2020-04-02 11:50:00,31.95,31.95,31.8,31.81,23960.0,28.1176,28.1176,27.9856,27.9944,23960.0
2020-04-02 11:55:00,31.81,31.98,31.8,31.88,27462.0,27.9944,28.144,27.9856,28.056,27462.0
2020-04-02 12:00:00,31.91,31.91,31.83,31.87,15981.0,28.0824,28.0824,28.012,28.0472,15981.0
2020-04-02 12:05:00,31.84,31.96,31.83,31.89,21638.0,28.0208,28.1264,28.012,28.0648,21638.0
2020-04-02 12:10:00,31.88,32.11,31.87,32.09,35785.0,28.056,28.2584,28.0472,28.2408,35785.0
2020-04-02 12:15:00,32.07,32.14,31.97,32.09,40178.0,28.2232,28.2848,28.1352,28.2408,40178.0
2020-04-02 12:20:00,32.08,32.14,31.99,32.0,24721.0,28.232,28.2848,28.1528,28.1616,24721.0
2020-04-02 12:25:00,32.0,32.08,31.96,31.97,15852.0,28.1616,28.232,28.1264,28.1352,15852.0
2020-04-02 12:30:00,32.0,32.01,31.86,31.87,20759.0,28.1616,28.1704,28.0384,28.0472,20759.0
2020-04-02 12:35:00,31.89,31.93,31.8,31.81,21532.0,28.0648,28.1,27.9856,27.9944,21532.0
2020-04-02 12:40:00,31.81,32.04,31.78,31.99,34250.0,27.9944,28.1968,27.968,28.1528,34250.0
2020-04-02 12:45:00,31.99,32.07,31.94,32.07,15253.0,28.1528,28.2232,28.1088,28.2232,15253.0
2020-04-02 12:50:00,32.05,32.19,32.05,32.18,23448.0,28.2056,28.3288,28.2056,28.32,23448.0
2020-04-02 12:55:00,32.19,32.19,31.97,31.99,16222.0,28.3288,28.3288,28.1352,28.1528,16222.0
2020-04-02 13:00:00,32.01,32.08,31.94,32.0,29969.0,28.1704,28.232,28.1088,28.1616,29969.0
2020-04-02 13:05:00,32.01,32.01,31.9,31.92,35632.0,28.1704,28.1704,28.0736,28.0912,35632.0
2020-04-02 13:10:00,31.93,32.03,31.88,31.98,156702.0,28.1,28.188,28.056,28.144,156702.0
2020-04-02 13:15:00,31.97,31.99,31.76,31.76,32801.0,28.1352,28.1528,27.9504,27.9504,32801.0
2020-04-02 13:20:00,31.74,31.82,31.73,31.73,16656.0,27.9328,28.0032,27.924,27.924,16656.0
2020-04-02 13:25:00,31.75,31.76,31.59,31.6,25499.0,27.9416,27.9504,27.8008,27.8096,25499.0
2020-04-02 13:30:00,31.58,31.68,31.56,31.6,29065.0,27.792,27.88,27.7744,27.8096,29065.0
2020-04-02 13:35:00,31.6,31.65,31.51,31.58,27472.0,27.8096,27.8536,27.7304,27.792,27472.0
2020-04-02 13:40:00,31.6,31.66,31.58,31.64,18450.0,27.8096,27.8624,27.792,27.8448,18450.0
2020-04-02 13:45:00,31.63,31.7,31.6,31.64,27256.0,27.836,27.8976,27.8096,27.8448,27256.0
2020-04-02 13:50:00,31.64,31.73,31.62,31.68,27745.0,27.8448,27.924,27.8272,27.88,27745.0
2020-04-02 13:55:00,31.67,31.67,31.48,31.5,18239.0,27.8712,27.8712,27.704,27.7216,18239.0
2020-04-02 14:00:00,31.49,31.51,31.34,31.36,29703.0,27.7128,27.7304,27.5808,27.5984,29703.0
2020-04-02 14:05:00,31.37,31.37,31.28,31.29,24679.0,27.6072,27.6072,27.528,27.5368,24679.0
2020-04-02 14:10:00,31.29,31.36,31.21,31.36,24589.0,27.5368,27.5984,27.4664,27.5984,24589.0
2020-04-02 14:15:00,31.35,31.38,31.12,31.13,40798.0,27.5896,27.616,27.3872,27.396,40798.0
2020-04-02 14:20:00,31.13,31.27,31.1,31.2,22162.0,27.396,27.5192,27.3696,27.4576,22162.0
2020-04-02 14:25:00,31.21,31.41,31.18,31.38,19070.0,27.4664,27.6424,27.44,27.616,19070.0
2020-04-02 14:30:00,31.38,31.44,31.25,31.38,32396.0,27.616,27.6688,27.5016,27.616,32396.0
2020-04-02 14:35:00,31.39,31.49,31.35,31.48,25814.0,27.6248,27.7128,27.5896,27.704,25814.0
2020-04-02 14:40:00,31.49,31.49,31.37,31.37,25210.0,27.7128,27.7128,27.6072,27.6072,25210.0
2020-04-02 14:45:00,31.39,31.45,31.32,31.36,22143.0,27.6248,27.6776,27.5632,27.5984,22143.0
2020-04-02 14:50:00,31.35,31.58,31.29,31.53,33359.0,27.5896,27.792,27.5368,27.748,33359.0
2020-04-02 14:55:00,31.53,31.6,31.48,31.57,25526.0,27.748,27.8096,27.704,27.7832,25526.0
2020-04-02 15:00:00,31.56,31.66,31.5,31.57,27813.0,27.7744,27.8624,27.7216,27.7832,27813.0
2020-04-02 15:05:00,31.56,31.56,31.38,31.51,42814.0,27.7744,27.7744,27.616,27.7304,42814.0
2020-04-02 15:10:00,31.49,31.5,31.38,31.44,52646.0,27.7128,27.7216,27.616,27.6688,52646.0
2020-04-02 15:15:00,31.44,31.65,31.42,31.62,46891.0,27.6688,27.8536,27.6512,27.8272,46891.0
2020-04-02 15:20:00,31.6,31.66,31.54,31.54,34382.0,27.8096,27.8624,27.7568,27.7568,34382.0
2020-04-02 15:25:00,31.54,31.59,31.48,31.53,34308.0,27.7568,27.8008,27.704,27.748,34308.0
2020-04-02 15:30:00,31.54,31.61,31.39,31.42,59489.0,27.7568,27.8184,27.6248,27.6512,59489.0
2020-04-02 15:35:00,31.42,31.5,31.32,31.39,50735.0,27.6512,27.7216,27.5632,27.6248,50735.0
2020-04-02 15:40:00,31.4,31.61,31.38,31.58,50335.0,27.6336,27.8184,27.616,27.792,50335.0
2020-04-02 15:45:00,31.62,31.62,31.4,31.45,65535.0,27.8272,27.8272,27.6336,27.6776,65535.0
2020-04-02 15:50:00,31.48,31.98,31.46,31.84,159513.0,27.704,28.144,27.6864,28.0208,159513.0
2020-04-02 15:55:00,31.84,31.92,31.77,31.84,258865.0,28.0208,28.0912,27.9592,28.0208,258865.0
2020-04-03 09:30:00,31.31,31.56,31.3,31.51,123103.0,27.5544,27.7744,27.5456,27.7304,123103.0
2020-04-03 09:35:00,31.51,31.69,31.49,31.61,48600.0,27.7304,27.8888,27.7128,27.8184,48600.0
2020-04-03 09:40:00,31.7,31.99,31.67,31.88,35285.0,27.8976,28.1528,27.8712,28.056,35285.0
2020-04-03 09:45:00,31.91,31.92,31.68,31.75,39518.0,28.0824,28.0912,27.88,27.9416,39518.0
2020-04-03 09:50:00,31.74,31.8,31.52,31.78,92030.0,27.9328,27.9856,27.7392,27.968,92030.0
2020-04-03 09:55:00,31.78,31.93,31.73,31.84,24109.0,27.968,28.1,27.924,28.0208,24109.0
2020-04-03 10:00:00,31.87,32.11,31.86,32.02,39901.0,28.0472,28.2584,28.0384,28.1792,39901.0
2020-04-03 10:05:00,31.97,32.36,31.97,32.13,53524.0,28.1352,28.4784,28.1352,28.276,53524.0
2020-04-03 10:10:00,32.13,32.14,31.93,31.93,35535.0,28.276,28.2848,28.1,28.1,35535.0
2020-04-03 10:15:00,31.94,31.98,31.69,31.75,70104.0,28.1088,28.144,27.8888,27.9416,70104.0
2020-04-03 10:20:00,31.76,31.85,31.64,31.82,35835.0,27.9504,28.0296,27.8448,28.0032,35835.0
2020-04-03 10:25:00,31.81,31.83,31.71,31.77,24553.0,27.9944,28.012,27.9064,27.9592,24553.0
2020-04-03 10:30:00,31.8,31.84,31.73,31.79,41484.0,27.9856,28.0208,27.924,27.9768,41484.0
2020-04-03 10:35:00,31.8,31.95,31.71,31.76,39511.0,27.9856,28.1176,27.9064,27.9504,39511.0
2020-04-03 10:40:00,31.78,31.86,31.65,31.79,29570.0,27.968,28.0384,27.8536,27.9768,29570.0
2020-04-03 10:45:00,31.77,31.88,31.68,31.82,25578.0,27.9592,28.056,27.88,28.0032,25578.0
2020-04-03 10:50:00,31.83,31.96,31.76,31.83,49287.0,28.012,28.1264,27.9504,28.012,49287.0
2020-04-03 10:55:00,31.81,31.97,31.8,31.94,20210.0,27.9944,28.1352,27.9856,28.1088,20210.0
2020-04-03 11:00:00,31.94,32.08,31.94,32.02,41966.0,28.1088,28.232,28.1088,28.1792,41966.0
2020-04-03 11:05:00,32.02,32.08,31.93,32.0,31832.0,28.1792,28.232,28.1,28.1616,31832.0
2020-04-03 11:10:00,32.0,32.07,31.97,32.05,65198.0,28.1616,28.2232,28.1352,28.2056,65198.0
2020-04-03 11:15:00,32.05,32.14,32.01,32.05,107457.0,28.2056,28.2848,28.1704,28.2056,107457.0
2020-04-03 11:20:00,32.05,32.16,32.01,32.04,121840.0,28.2056,28.3024,28.1704,28.1968,121840.0
2020-04-03 11:25:00,32.05,32.28,32.04,32.24,38984.0,28.2056,28.408,28.1968,28.3728,38984.0
2020-04-03 11:30:00,32.22,32.36,32.18,32.35,39794.0,28.3552,28.4784,28.32,28.4696,39794.0
2020-04-03 11:35:00,32.34,32.5,32.29,32.49,43415.0,28.4608,28.6016,28.4168,28.5928,43415.0
2020-04-03 11:40:00,32.48,32.52,32.34,32.4,43311.0,28.584,28.6192,28.4608,28.5136,43311.0
2020-04-03 11:45:00,32.4,32.41,32.28,32.32,86768.0,28.5136,28.5224,28.408,28.4432,86768.0
2020-04-03 11:50:00,32.34,32.37,32.26,32.35,78919.0,28.4608,28.4872,28.3904,28.4696,78919.0
2020-04-03 11:55:00,32.34,32.43,32.32,32.34,40196.0,28.4608,28.54,28.4432,28.4608,40196.0
2020-04-03 12:00:00,32.34,32.43,32.32,32.4,48654.0,28.4608,28.54,28.4432,28.5136,48654.0
2020-04-03 12:05:00,32.4,32.42,32.18,32.21,46215.0,28.5136,28.5312,28.32,28.3464,46215.0
2020-04-03 12:10:00,32.22,32.22,32.0,32.0,28770.0,28.3552,28.3552,28.1616,28.1616,28770.0
2020-04-03 12:15:00,32.01,32.07,31.9,31.93,17991.0,28.1704,28.2232,28.0736,28.1,17991.0
2020-04-03 12:20:00,31.92,32.06,31.92,32.0,31381.0,28.0912,28.2144,28.0912,28.1616,31381.0
2020-04-03 12:25:00,31.99,32.07,31.93,32.06,62067.0,28.1528,28.2232,28.1,28.2144,62067.0
2020-04-03 12:30:00,32.05,32.2,32.04,32.14,41255.0,28.2056,28.3376,28.1968,28.2848,41255.0
2020-04-03 12:35:00,32.13,32.2,32.11,32.19,20533.0,28.276,28.3376,28.2584,28.3288,20533.0
2020-04-03 12:40:00,32.19,32.35,32.17,32.34,17800.0,28.3288,28.4696,28.3112,28.4608,17800.0
2020-04-03 12:45:00,32.31,32.33,32.13,32.19,24133.0,28.4344,28.452,28.276,28.3288,24133.0
2020-04-03 12:50:00,32.17,32.22,32.1,32.15,18962.0,28.3112,28.3552,28.2496,28.2936,18962.0
2020-04-03 12:55:00,32.15,32.21,32.11,32.18,16301.0,28.2936,28.3464,28.2584,28.32,16301.0
2020-04-03 13:00:00,32.19,32.22,32.15,32.19,18689.0,28.3288,28.3552,28.2936,28.3288,18689.0
2020-04-03 13:05:00,32.2,32.29,32.2,32.27,23621.0,28.3376,28.4168,28.3376,28.3992,23621.0
2020-04-03 13:10:00,32.29,32.3,32.11,32.12,19286.0,28.4168,28.4256,28.2584,28.2672,19286.0
2020-04-03 13:15:00,32.11,32.21,32.11,32.2,22961.0,28.2584,28.3464,28.2584,28.3376,22961.0
2020-04-03 13:20:00,32.21,32.23,32.09,32.09,22889.0,28.3464,28.364,28.2408,28.2408,22889.0
2020-04-03 13:25:00,32.09,32.1,32.03,32.05,12909.0,28.2408,28.2496,28.188,28.2056,12909.0
2020-04-03 13:30:00,32.05,32.1,32.03,32.08,61257.0,28.2056,28.2496,28.188,28.232,61257.0
2020-04-03 13:35:00,32.09,32.13,31.97,31.98,21775.0,28.2408,28.276,28.1352,28.144,21775.0
2020-04-03 13:40:00,31.97,31.98,31.85,31.98,21366.0,28.1352,28.144,28.0296,28.144,21366.0
2020-04-03 13:45:00,32.0,32.15,32.0,32.15,20422.0,28.1616,28.2936,28.1616,28.2936,20422.0
2020-04-03 13:50:00,32.15,32.19,32.09,32.11,16590.0,28.2936,28.3288,28.2408,28.2584,16590.0
2020-04-03 13:55:00,32.1,32.14,32.07,32.14,30725.0,28.2496,28.2848,28.2232,28.2848,30725.0
2020-04-03 14:00:00,32.14,32.22,32.12,32.14,27301.0,28.2848,28.3552,28.2672,28.2848,27301.0
2020-04-03 14:05:00,32.14,32.14,32.03,32.07,14551.0,28.2848,28.2848,28.188,28.2232,14551.0
2020-04-03 14:10:00,32.09,32.09,31.99,32.05,18537.0,28.2408,28.2408,28.1528,28.2056,18537.0
2020-04-03 14:15:00,32.05,32.07,31.9,31.92,23770.0,28.2056,28.2232,28.0736,28.0912,23770.0
2020-04-03 14:20:00,31.92,31.97,31.87,31.9,32521.0,28.0912,28.1352,28.0472,28.0736,32521.0
2020-04-03 14:25:00,31.89,31.99,31.88,31.98,35637.0,28.0648,28.1528,28.056,28.144,35637.0
2020-04-03 14:30:00,31.96,31.96,31.8,31.85,39446.0,28.1264,28.1264,27.9856,28.0296,39446.0
2020-04-03 14:35:00,31.86,31.87,31.75,31.78,29172.0,28.0384,28.0472,27.9416,27.968,29172.0
2020-04-03 14:40:00,31.77,31.82,31.74,31.74,24750.0,27.9592,28.0032,27.9328,27.9328,24750.0
2020-04-03 14:45:00,31.74,31.92,31.74,31.9,26270.0,27.9328,28.0912,27.9328,28.0736,26270.0
2020-04-03 14:50:00,31.93,32.1,31.93,31.99,23417.0,28.1,28.2496,28.1,28.1528,23417.0
2020-04-03 14:55:00,32.0,32.15,31.95,32.14,17825.0,28.1616,28.2936,28.1176,28.2848,17825.0
2020-04-03 15:00:00,32.15,32.28,32.06,32.08,25792.0,28.2936,28.408,28.2144,28.232,25792.0
2020-04-03 15:05:00,32.1,32.13,32.04,32.04,17456.0,28.2496,28.276,28.1968,28.1968,17456.0
2020-04-03 15:10:00,32.04,32.19,32.0,32.13,27337.0,28.1968,28.3288,28.1616,28.276,27337.0
2020-04-03 15:15:00,32.13,32.45,32.12,32.41,55461.0,28.276,28.5576,28.2672,28.5224,55461.0
2020-04-03 15:20:00,32.41,32.45,32.33,32.4,38529.0,28.5224,28.5576,28.452,28.5136,38529.0
2020-04-03 15:25:00,32.39,32.58,32.36,32.54,46961.0,28.5048,28.6721,28.4784,28.6369,46961.0
2020-04-03 15:30:00,32.55,32.66,32.42,32.42,36779.0,28.6457,28.7425,28.5312,28.5312,36779.0
2020-04-03 15:35:00,32.41,32.52,32.31,32.33,44604.0,28.5224,28.6192,28.4344,28.452,44604.0
2020-04-03 15:40:00,32.33,32.37,32.07,32.07,53388.0,28.452,28.4872,28.2232,28.2232,53388.0
2020-04-03 15:45:00,32.08,32.38,32.08,32.36,56365.0,28.232,28.496,28.232,28.4784,56365.0
2020-04-03 15:50:00,32.37,32.64,32.36,32.55,129072.0,28.4872,28.7249,28.4784,28.6457,129072.0
2020-04-03 15:55:00,32.55,32.57,32.27,32.4,181400.0,28.6457,28.6633,28.3992,28.5136,181400.0
2020-04-06 09:30:00,34.53,34.77,34.08,34.34,94330.0,30.3882,30.5994,29.9921,30.2209,94330.0
2020-04-06 09:35:00,34.38,34.41,34.17,34.32,23738.0,30.2561,30.2825,30.0713,30.2033,23738.0
2020-04-06 09:40:00,34.32,34.47,34.3,34.37,22606.0,30.2033,30.3353,30.1857,30.2473,22606.0
2020-04-06 09:45:00,34.38,34.44,34.29,34.39,42535.0,30.2561,30.3089,30.1769,30.2649,42535.0
2020-04-06 09:50:00,34.41,34.68,34.39,34.6,79028.0,30.2825,30.5202,30.2649,30.4498,79028.0
2020-04-06 09:55:00,34.62,34.91,34.52,34.89,63012.0,30.4674,30.7226,30.3794,30.705,63012.0
2020-04-06 10:00:00,34.89,35.05,34.87,34.96,65239.0,30.705,30.8458,30.6874,30.7666,65239.0
2020-04-06 10:05:00,34.95,34.98,34.75,34.91,39928.0,30.7578,30.7842,30.5818,30.7226,39928.0
2020-04-06 10:10:00,34.9,34.92,34.57,34.58,42124.0,30.7138,30.7314,30.4234,30.4322,42124.0
2020-04-06 10:15:00,34.58,34.86,34.58,34.86,28873.0,30.4322,30.6786,30.4322,30.6786,28873.0
2020-04-06 10:20:00,34.84,34.95,34.82,34.84,32461.0,30.661,30.7578,30.6434,30.661,32461.0
2020-04-06 10:25:00,34.85,34.86,34.7,34.72,44729.0,30.6698,30.6786,30.5378,30.5554,44729.0
2020-04-06 10:30:00,34.72,34.77,34.58,34.62,60137.0,30.5554,30.5994,30.4322,30.4674,60137.0
2020-04-06 10:35:00,34.62,34.68,34.5,34.65,41878.0,30.4674,30.5202,30.3617,30.4938,41878.0
2020-04-06 10:40:00,34.66,34.68,34.44,34.45,36976.0,30.5026,30.5202,30.3089,30.3177,36976.0
2020-04-06 10:45:00,34.45,34.47,34.28,34.33,25526.0,30.3177,30.3353,30.1681,30.2121,25526.0
2020-04-06 10:50:00,34.36,34.48,34.32,34.45,27790.0,30.2385,30.3441,30.2033,30.3177,27790.0
2020-04-06 10:55:00,34.45,34.57,34.38,34.45,32491.0,30.3177,30.4234,30.2561,30.3177,32491.0
2020-04-06 11:00:00,34.45,34.49,34.35,34.45,31045.0,30.3177,30.3529,30.2297,30.3177,31045.0
2020-04-06 11:05:00,34.45,34.5,34.44,34.47,32124.0,30.3177,30.3617,30.3089,30.3353,32124.0
2020-04-06 11:10:00,34.47,34.48,34.35,34.44,35892.0,30.3353,30.3441,30.2297,30.3089,35892.0
2020-04-06 11:15:00,34.44,34.51,34.4,34.41,45287.0,30.3089,30.3706,30.2737,30.2825,45287.0
2020-04-06 11:20:00,34.41,34.5,34.37,34.4,34026.0,30.2825,30.3617,30.2473,30.2737,34026.0
2020-04-06 11:25:00,34.39,34.6,34.39,34.57,64254.0,30.2649,30.4498,30.2649,30.4234,64254.0
2020-04-06 11:30:00,34.56,34.68,34.56,34.64,27403.0,30.4146,30.5202,30.4146,30.485,27403.0
2020-04-06 11:35:00,34.65,34.72,34.57,34.7,37263.0,30.4938,30.5554,30.4234,30.5378,37263.0
2020-04-06 11:40:00,34.71,34.84,34.68,34.83,23979.0,30.5466,30.661,30.5202,30.6522,23979.0
2020-04-06 11:45:00,34.83,35.11,34.79,35.08,102221.0,30.6522,30.8986,30.617,30.8722,102221.0
2020-04-06 11:50:00,35.08,35.13,35.03,35.07,39023.0,30.8722,30.9162,30.8282,30.8634,39023.0
2020-04-06 11:55:00,35.06,35.06,34.9,34.95,24052.0,30.8546,30.8546,30.7138,30.7578,24052.0
2020-04-06 12:00:00,34.95,35.02,34.91,34.98,18629.0,30.7578,30.8194,30.7226,30.7842,18629.0
2020-04-06 12:05:00,34.98,35.0,34.9,34.98,23066.0,30.7842,30.8018,30.7138,30.7842,23066.0
2020-04-06 12:10:00,34.98,35.09,34.93,35.08,27569.0,30.7842,30.881,30.7402,30.8722,27569.0
2020-04-06 12:15:00,35.08,35.13,35.04,35.11,26605.0,30.8722,30.9162,30.837,30.8986,26605.0
2020-04-06 12:20:00,35.12,35.26,35.1,35.23,36748.0,30.9074,31.0306,30.8898,31.0042,36748.0
2020-04-06 12:25:00,35.22,35.22,35.11,35.13,21176.0,30.9954,30.9954,30.8986,30.9162,21176.0
2020-04-06 12:30:00,35.13,35.21,35.08,35.19,36880.0,30.9162,30.9866,30.8722,30.969,36880.0
2020-04-06 12:35:00,35.2,35.2,35.02,35.05,36465.0,30.9778,30.9778,30.8194,30.8458,36465.0
2020-04-06 12:40:00,35.07,35.1,34.95,34.96,16136.0,30.8634,30.8898,30.7578,30.7666,16136.0
2020-04-06 12:45:00,34.97,34.97,34.87,34.88,28148.0,30.7754,30.7754,30.6874,30.6962,28148.0
2020-04-06 12:50:00,34.87,34.92,34.82,34.9,23986.0,30.6874,30.7314,30.6434,30.7138,23986.0
2020-04-06 12:55:00,34.89,34.96,34.88,34.96,21083.0,30.705,30.7666,30.6962,30.7666,21083.0
2020-04-06 13:00:00,34.96,34.99,34.91,34.91,23588.0,30.7666,30.793,30.7226,30.7226,23588.0
2020-04-06 13:05:00,34.91,34.99,34.88,34.98,15877.0,30.7226,30.793,30.6962,30.7842,15877.0
2020-04-06 13:10:00,34.98,35.01,34.86,34.88,20600.0,30.7842,30.8106,30.6786,30.6962,20600.0
2020-04-06 13:15:00,34.87,34.9,34.79,34.83,22465.0,30.6874,30.7138,30.617,30.6522,22465.0
2020-04-06 13:20:00,34.82,34.87,34.79,34.84,27656.0,30.6434,30.6874,30.617,30.661,27656.0
2020-04-06 13:25:00,34.86,34.9,34.81,34.84,28978.0,30.6786,30.7138,30.6346,30.661,28978.0
2020-04-06 13:30:00,34.84,34.85,34.68,34.68,30815.0,30.661,30.6698,30.5202,30.5202,30815.0
2020-04-06 13:35:00,34.68,34.84,34.66,34.82,38575.0,30.5202,30.661,30.5026,30.6434,38575.0
2020-04-06 13:40:00,34.82,35.02,34.81,34.99,28102.0,30.6434,30.8194,30.6346,30.793,28102.0
2020-04-06 13:45:00,34.98,35.04,34.95,35.01,24344.0,30.7842,30.837,30.7578,30.8106,24344.0
2020-04-06 13:50:00,35.01,35.1,34.99,35.03,19940.0,30.8106,30.8898,30.793,30.8282,19940.0
2020-04-06 13:55:00,35.04,35.19,34.98,35.17,52166.0,30.837,30.969,30.7842,30.9514,52166.0
2020-04-06 14:00:00,35.16,35.16,35.07,35.09,29909.0,30.9426,30.9426,30.8634,30.881,29909.0
2020-04-06 14:05:00,35.09,35.09,34.85,34.9,27554.0,30.881,30.881,30.6698,30.7138,27554.0
2020-04-06 14:10:00,34.89,34.94,34.83,34.84,23939.0,30.705,30.749,30.6522,30.661,23939.0
2020-04-06 14:15:00,34.84,34.86,34.78,34.83,26976.0,30.661,30.6786,30.6082,30.6522,26976.0
2020-04-06 14:20:00,34.83,34.99,34.8,34.99,18988.0,30.6522,30.793,30.6258,30.793,18988.0
2020-04-06 14:25:00,34.99,35.03,34.89,34.97,32044.0,30.793,30.8282,30.705,30.7754,32044.0
2020-04-06 14:30:00,34.97,35.02,34.81,34.84,23075.0,30.7754,30.8194,30.6346,30.661,23075.0
2020-04-06 14:35:00,34.85,34.95,34.8,34.82,30536.0,30.6698,30.7578,30.6258,30.6434,30536.0
2020-04-06 14:40:00,34.81,34.86,34.76,34.83,27346.0,30.6346,30.6786,30.5906,30.6522,27346.0
2020-04-06 14:45:00,34.83,34.89,34.79,34.84,28766.0,30.6522,30.705,30.617,30.661,28766.0
2020-04-06 14:50:00,34.84,34.86,34.79,34.83,20133.0,30.661,30.6786,30.617,30.6522,20133.0
2020-04-06 14:55:00,34.82,34.93,34.82,34.84,36657.0,30.6434,30.7402,30.6434,30.661,36657.0
2020-04-06 15:00:00,34.84,34.91,34.71,34.87,26000.0,30.661,30.7226,30.5466,30.6874,26000.0
2020-04-06 15:05:00,34.87,35.02,34.86,34.97,49870.0,30.6874,30.8194,30.6786,30.7754,49870.0
2020-04-06 15:10:00,34.96,34.99,34.82,34.87,30966.0,30.7666,30.793,30.6434,30.6874,30966.0
2020-04-06 15:15:00,34.87,34.92,34.7,34.72,60673.0,30.6874,30.7314,30.5378,30.5554,60673.0
2020-04-06 15:20:00,34.72,34.86,34.7,34.85,37606.0,30.5554,30.6786,30.5378,30.6698,37606.0
2020-04-06 15:25:00,34.87,34.94,34.79,34.94,33278.0,30.6874,30.749,30.617,30.749,33278.0
2020-04-06 15:30:00,34.94,35.13,34.88,35.0,62879.0,30.749,30.9162,30.6962,30.8018,62879.0
2020-04-06 15:35:00,35.01,35.1,34.93,35.05,42156.0,30.8106,30.8898,30.7402,30.8458,42156.0
2020-04-06 15:40:00,35.04,35.12,34.99,35.11,56154.0,30.837,30.9074,30.793,30.8986,56154.0
2020-04-06 15:45:00,35.11,35.11,34.91,35.09,71378.0,30.8986,30.8986,30.7226,30.881,71378.0
2020-04-06 15:50:00,35.09,35.61,35.09,35.57,237647.0,30.881,31.3386,30.881,31.3034,237647.0
2020-04-06 15:55:00,35.58,35.61,35.04,35.19,556413.0,31.3122,31.3386,30.837,30.969,556413.0
2020-04-07 09:30:00,37.19,37.88,37.12,37.49,153377.0,32.7291,33.3363,32.6675,32.9931,153377.0
2020-04-07 09:35:00,37.48,37.66,37.27,37.3,52299.0,32.9843,33.1427,32.7995,32.8259,52299.0
2020-04-07 09:40:00,37.29,37.56,37.28,37.51,30616.0,32.8171,33.0547,32.8083,33.0107,30616.0
2020-04-07 09:45:00,37.53,37.83,37.48,37.76,59451.0,33.0283,33.2923,32.9843,33.2307,59451.0
2020-04-07 09:50:00,37.76,38.13,37.72,38.09,48689.0,33.2307,33.5563,33.1955,33.5211,48689.0
2020-04-07 09:55:00,38.1,38.16,38.02,38.09,49909.0,33.5299,33.5827,33.4595,33.5211,49909.0
2020-04-07 10:00:00,38.1,38.23,37.93,38.05,50393.0,33.5299,33.6443,33.3803,33.4859,50393.0
2020-04-07 10:05:00,38.05,38.13,37.8,37.8,49296.0,33.4859,33.5563,33.2659,33.2659,49296.0
2020-04-07 10:10:00,37.8,37.96,37.68,37.72,53762.0,33.2659,33.4067,33.1603,33.1955,53762.0
2020-04-07 10:15:00,37.73,37.75,37.5,37.67,48754.0,33.2043,33.2219,33.0019,33.1515,48754.0
2020-04-07 10:20:00,37.64,37.73,37.44,37.56,50167.0,33.1251,33.2043,32.9491,33.0547,50167.0
2020-04-07 10:25:00,37.54,37.75,37.53,37.55,35242.0,33.0371,33.2219,33.0283,33.0459,35242.0
2020-04-07 10:30:00,37.55,37.72,37.51,37.6,49146.0,33.0459,33.1955,33.0107,33.0899,49146.0
2020-04-07 10:35:00,37.59,37.67,37.5,37.52,39967.0,33.0811,33.1515,33.0019,33.0195,39967.0
2020-04-07 10:40:00,37.52,37.53,37.34,37.35,31909.0,33.0195,33.0283,32.8611,32.8699,31909.0
2020-04-07 10:45:00,37.36,37.4,37.03,37.08,35250.0,32.8787,32.9139,32.5883,32.6323,35250.0
2020-04-07 10:50:00,37.08,37.08,36.64,36.69,45755.0,32.6323,32.6323,32.2451,32.2891,45755.0
2020-04-07 10:55:00,36.69,36.89,36.68,36.79,33551.0,32.2891,32.4651,32.2803,32.3771,33551.0
2020-04-07 11:00:00,36.79,36.94,36.7,36.94,41161.0,32.3771,32.5091,32.2979,32.5091,41161.0
2020-04-07 11:05:00,36.95,37.21,36.9,37.18,34971.0,32.5179,32.7467,32.4739,32.7203,34971.0
2020-04-07 11:10:00,37.22,37.24,37.09,37.19,25326.0,32.7555,32.7731,32.6411,32.7291,25326.0
2020-04-07 11:15:00,37.22,37.31,37.07,37.08,65847.0,32.7555,32.8347,32.6235,32.6323,65847.0
2020-04-07 11:20:00,37.08,37.09,36.88,36.95,35036.0,32.6323,32.6411,32.4563,32.5179,35036.0
2020-04-07 11:25:00,36.94,37.15,36.9,37.13,30746.0,32.5091,32.6939,32.4739,32.6763,30746.0
2020-04-07 11:30:00,37.12,37.3,37.11,37.19,29794.0,32.6675,32.8259,32.6587,32.7291,29794.0
2020-04-07 11:35:00,37.19,37.41,37.18,37.41,25143.0,32.7291,32.9227,32.7203,32.9227,25143.0
2020-04-07 11:40:00,37.41,37.54,37.35,37.49,28256.0,32.9227,33.0371,32.8699,32.9931,28256.0
2020-04-07 11:45:00,37.49,37.55,37.4,37.43,19432.0,32.9931,33.0459,32.9139,32.9403,19432.0
2020-04-07 11:50:00,37.45,37.45,37.31,37.38,21339.0,32.9579,32.9579,32.8347,32.8963,21339.0
2020-04-07 11:55:00,37.36,37.42,37.27,37.31,50660.0,32.8787,32.9315,32.7995,32.8347,50660.0
2020-04-07 12:00:00,37.33,37.41,37.32,37.35,29137.0,32.8523,32.9227,32.8435,32.8699,29137.0
2020-04-07 12:05:00,37.36,37.54,37.36,37.53,40116.0,32.8787,33.0371,32.8787,33.0283,40116.0
2020-04-07 12:10:00,37.53,37.62,37.5,37.57,26745.0,33.0283,33.1075,33.0019,33.0635,26745.0
2020-04-07 12:15:00,37.59,37.69,37.58,37.66,19257.0,33.0811,33.1691,33.0723,33.1427,19257.0
2020-04-07 12:20:00,37.67,37.67,37.43,37.43,24954.0,33.1515,33.1515,32.9403,32.9403,24954.0
2020-04-07 12:25:00,37.44,37.47,37.33,37.44,19943.0,32.9491,32.9755,32.8523,32.9491,19943.0
2020-04-07 12:30:00,37.45,37.48,37.39,37.43,17294.0,32.9579,32.9843,32.9051,32.9403,17294.0
2020-04-07 12:35:00,37.42,37.53,37.34,37.49,18104.0,32.9315,33.0283,32.8611,32.9931,18104.0
2020-04-07 12:40:00,37.49,37.54,37.4,37.48,17903.0,32.9931,33.0371,32.9139,32.9843,17903.0
2020-04-07 12:45:00,37.49,37.54,37.44,37.5,33372.0,32.9931,33.0371,32.9491,33.0019,33372.0
2020-04-07 12:50:00,37.52,37.52,37.32,37.36,17661.0,33.0195,33.0195,32.8435,32.8787,17661.0
2020-04-07 12:55:00,37.34,37.38,37.21,37.25,24948.0,32.8611,32.8963,32.7467,32.7819,24948.0
2020-04-07 13:00:00,37.26,37.37,37.26,37.36,24353.0,32.7907,32.8875,32.7907,32.8787,24353.0
2020-04-07 13:05:00,37.35,37.41,37.21,37.21,24624.0,32.8699,32.9227,32.7467,32.7467,24624.0
2020-04-07 13:10:00,37.22,37.24,37.08,37.13,27164.0,32.7555,32.7731,32.6323,32.6763,27164.0
2020-04-07 13:15:00,37.12,37.12,36.91,36.96,24137.0,32.6675,32.6675,32.4827,32.5267,24137.0
2020-04-07 13:20:00,36.95,37.0,36.85,36.97,25813.0,32.5179,32.5619,32.4299,32.5355,25813.0
2020-04-07 13:25:00,36.96,37.11,36.91,37.11,26251.0,32.5267,32.6587,32.4827,32.6587,26251.0
2020-04-07 13:30:00,37.12,37.17,37.05,37.12,23130.0,32.6675,32.7115,32.6059,32.6675,23130.0
2020-04-07 13:35:00,37.12,37.2,37.1,37.16,26180.0,32.6675,32.7379,32.6499,32.7027,26180.0
2020-04-07 13:40:00,37.16,37.2,37.08,37.11,21994.0,32.7027,32.7379,32.6323,32.6587,21994.0
2020-04-07 13:45:00,37.1,37.14,36.95,36.96,30629.0,32.6499,32.6851,32.5179,32.5267,30629.0
2020-04-07 13:50:00,36.95,36.95,36.78,36.86,30674.0,32.5179,32.5179,32.3683,32.4387,30674.0
2020-04-07 13:55:00,36.86,36.87,36.71,36.72,32681.0,32.4387,32.4475,32.3067,32.3155,32681.0
2020-04-07 14:00:00,36.7,36.73,36.56,36.56,17367.0,32.2979,32.3243,32.1747,32.1747,17367.0
2020-04-07 14:05:00,36.55,36.55,36.42,36.54,30779.0,32.1659,32.1659,32.0514,32.1571,30779.0
2020-04-07 14:10:00,36.55,36.7,36.55,36.63,29491.0,32.1659,32.2979,32.1659,32.2363,29491.0
2020-04-07 14:15:00,36.62,36.66,36.3,36.33,18637.0,32.2275,32.2627,31.9458,31.9722,18637.0
2020-04-07 14:20:00,36.33,36.53,36.29,36.51,30249.0,31.9722,32.1483,31.937,32.1307,30249.0
2020-04-07 14:25:00,36.51,36.7,36.49,36.54,33263.0,32.1307,32.2979,32.1131,32.1571,33263.0
2020-04-07 14:30:00,36.54,36.59,36.45,36.47,20634.0,32.1571,32.2011,32.0778,32.0954,20634.0
2020-04-07 14:35:00,36.42,36.42,36.24,36.24,18514.0,32.0514,32.0514,31.893,31.893,18514.0
2020-04-07 14:40:00,36.23,36.27,36.03,36.07,21650.0,31.8842,31.9194,31.7082,31.7434,21650.0
2020-04-07 14:45:00,36.08,36.18,36.03,36.06,21237.0,31.7522,31.8402,31.7082,31.7346,21237.0
2020-04-07 14:50:00,36.06,36.1,35.87,35.89,23649.0,31.7346,31.7698,31.5674,31.585,23649.0
2020-04-07 14:55:00,35.89,36.03,35.81,35.95,22470.0,31.585,31.7082,31.5146,31.6378,22470.0
2020-04-07 15:00:00,35.95,36.32,35.95,36.32,26852.0,31.6378,31.9634,31.6378,31.9634,26852.0
2020-04-07 15:05:00,36.32,36.41,36.13,36.34,19862.0,31.9634,32.0426,31.7962,31.981,19862.0
2020-04-07 15:10:00,36.33,36.41,36.24,36.29,23118.0,31.9722,32.0426,31.893,31.937,23118.0
2020-04-07 15:15:00,36.3,36.31,35.92,35.93,31084.0,31.9458,31.9546,31.6114,31.6202,31084.0
2020-04-07 15:20:00,35.93,36.06,35.78,35.87,47459.0,31.6202,31.7346,31.4882,31.5674,47459.0
2020-04-07 15:25:00,35.88,36.13,35.84,35.91,32133.0,31.5762,31.7962,31.541,31.6026,32133.0
2020-04-07 15:30:00,35.92,36.25,35.89,36.23,45179.0,31.6114,31.9018,31.585,31.8842,45179.0
2020-04-07 15:35:00,36.21,36.5,36.21,36.45,48176.0,31.8666,32.1219,31.8666,32.0778,48176.0
2020-04-07 15:40:00,36.47,36.57,36.32,36.4,45010.0,32.0954,32.1835,31.9634,32.0338,45010.0
2020-04-07 15:45:00,36.39,36.69,36.34,36.64,54343.0,32.025,32.2891,31.981,32.2451,54343.0
2020-04-07 15:50:00,36.68,36.7,35.7,35.81,180660.0,32.2803,32.2979,31.4178,31.5146,180660.0
2020-04-07 15:55:00,35.8,35.96,35.65,35.71,279769.0,31.5058,31.6466,31.3738,31.4266,279769.0
2020-04-08 09:30:00,36.01,36.3,35.82,35.86,58396.0,31.6906,31.9458,31.5234,31.5586,58396.0
2020-04-08 09:35:00,35.9,36.17,35.75,36.06,31774.0,31.5938,31.8314,31.4618,31.7346,31774.0
2020-04-08 09:40:00,36.04,36.25,36.03,36.12,20825.0,31.717,31.9018,31.7082,31.7874,20825.0
2020-04-08 09:45:00,36.16,36.23,35.88,35.9,19726.0,31.8226,31.8842,31.5762,31.5938,19726.0
2020-04-08 09:50:00,35.89,36.07,35.87,36.02,25960.0,31.585,31.7434,31.5674,31.6994,25960.0
2020-04-08 09:55:00,36.03,36.14,35.98,35.98,22968.0,31.7082,31.805,31.6642,31.6642,22968.0
2020-04-08 10:00:00,36.01,36.13,35.96,35.99,27196.0,31.6906,31.7962,31.6466,31.673,27196.0
2020-04-08 10:05:00,35.98,36.05,35.9,36.0,20376.0,31.6642,31.7258,31.5938,31.6818,20376.0
2020-04-08 10:10:00,36.02,36.21,36.02,36.16,16568.0,31.6994,31.8666,31.6994,31.8226,16568.0
2020-04-08 10:15:00,36.13,36.29,36.09,36.26,15439.0,31.7962,31.937,31.761,31.9106,15439.0
2020-04-08 10:20:00,36.27,36.33,36.21,36.23,16368.0,31.9194,31.9722,31.8666,31.8842,16368.0
2020-04-08 10:25:00,36.24,36.43,36.23,36.41,27294.0,31.893,32.0602,31.8842,32.0426,27294.0
2020-04-08 10:30:00,36.44,36.51,36.37,36.47,32522.0,32.069,32.1307,32.0074,32.0954,32522.0
2020-04-08 10:35:00,36.46,36.46,36.3,36.32,46306.0,32.0866,32.0866,31.9458,31.9634,46306.0
2020-04-08 10:40:00,36.33,36.37,36.12,36.25,61768.0,31.9722,32.0074,31.7874,31.9018,61768.0
2020-04-08 10:45:00,36.25,36.47,36.25,36.38,36522.0,31.9018,32.0954,31.9018,32.0162,36522.0
2020-04-08 10:50:00,36.39,36.44,36.3,36.3,39608.0,32.025,32.069,31.9458,31.9458,39608.0
2020-04-08 10:55:00,36.3,36.42,36.2,36.41,44381.0,31.9458,32.0514,31.8578,32.0426,44381.0
2020-04-08 11:00:00,36.41,36.45,36.35,36.36,17066.0,32.0426,32.0778,31.9898,31.9986,17066.0
2020-04-08 11:05:00,36.37,36.58,36.37,36.54,71385.0,32.0074,32.1923,32.0074,32.1571,71385.0
2020-04-08 11:10:00,36.55,36.81,36.54,36.75,24554.0,32.1659,32.3947,32.1571,32.3419,24554.0
2020-04-08 11:15:00,36.75,36.96,36.72,36.91,32906.0,32.3419,32.5267,32.3155,32.4827,32906.0
2020-04-08 11:20:00,36.92,37.04,36.92,36.95,46821.0,32.4915,32.5971,32.4915,32.5179,46821.0
2020-04-08 11:25:00,36.96,37.04,36.92,36.97,26875.0,32.5267,32.5971,32.4915,32.5355,26875.0
2020-04-08 11:30:00,36.98,37.15,36.94,37.12,45512.0,32.5443,32.6939,32.5091,32.6675,45512.0
2020-04-08 11:35:00,37.13,37.27,37.09,37.24,18975.0,32.6763,32.7995,32.6411,32.7731,18975.0
2020-04-08 11:40:00,37.26,37.36,37.26,37.33,18627.0,32.7907,32.8787,32.7907,32.8523,18627.0
2020-04-08 11:45:00,37.32,37.4,37.31,37.34,21189.0,32.8435,32.9139,32.8347,32.8611,21189.0
2020-04-08 11:50:00,37.33,37.33,37.15,37.2,14962.0,32.8523,32.8523,32.6939,32.7379,14962.0
2020-04-08 11:55:00,37.21,37.29,37.17,37.19,23098.0,32.7467,32.8171,32.7115,32.7291,23098.0
2020-04-08 12:00:00,37.22,37.22,37.08,37.18,24400.0,32.7555,32.7555,32.6323,32.7203,24400.0
2020-04-08 12:05:00,37.18,37.21,37.11,37.15,20554.0,32.7203,32.7467,32.6587,32.6939,20554.0
2020-04-08 12:10:00,37.16,37.16,37.06,37.08,20540.0,32.7027,32.7027,32.6147,32.6323,20540.0
2020-04-08 12:15:00,37.1,37.33,37.1,37.32,18621.0,32.6499,32.8523,32.6499,32.8435,18621.0
2020-04-08 12:20:00,37.31,37.34,37.26,37.3,24653.0,32.8347,32.8611,32.7907,32.8259,24653.0
2020-04-08 12:25:00,37.29,37.29,37.15,37.17,33121.0,32.8171,32.8171,32.6939,32.7115,33121.0
2020-04-08 12:30:00,37.19,37.25,37.17,37.24,29652.0,32.7291,32.7819,32.7115,32.7731,29652.0
2020-04-08 12:35:00,37.25,37.46,37.16,37.41,89174.0,32.7819,32.9667,32.7027,32.9227,89174.0
2020-04-08 12:40:00,37.42,37.47,37.26,37.34,22006.0,32.9315,32.9755,32.7907,32.8611,22006.0
2020-04-08 12:45:00,37.35,37.43,37.31,37.38,26429.0,32.8699,32.9403,32.8347,32.8963,26429.0
2020-04-08 12:50:00,37.4,37.5,37.37,37.41,54421.0,32.9139,33.0019,32.8875,32.9227,54421.0
2020-04-08 12:55:00,37.41,37.41,37.29,37.32,17753.0,32.9227,32.9227,32.8171,32.8435,17753.0
2020-04-08 13:00:00,37.33,37.37,37.22,37.27,31844.0,32.8523,32.8875,32.7555,32.7995,31844.0
2020-04-08 13:05:00,37.26,37.32,37.21,37.23,19741.0,32.7907,32.8435,32.7467,32.7643,19741.0
2020-04-08 13:10:00,37.23,37.32,37.18,37.31,19989.0,32.7643,32.8435,32.7203,32.8347,19989.0
2020-04-08 13:15:00,37.3,37.35,37.27,37.33,20853.0,32.8259,32.8699,32.7995,32.8523,20853.0
2020-04-08 13:20:00,37.32,37.43,37.3,37.43,26621.0,32.8435,32.9403,32.8259,32.9403,26621.0
2020-04-08 13:25:00,37.43,37.46,37.28,37.3,18772.0,32.9403,32.9667,32.8083,32.8259,18772.0
2020-04-08 13:30:00,37.32,37.34,37.11,37.15,26912.0,32.8435,32.8611,32.6587,32.6939,26912.0
2020-04-08 13:35:00,37.16,37.16,37.06,37.08,57171.0,32.7027,32.7027,32.6147,32.6323,57171.0
2020-04-08 13:40:00,37.1,37.19,37.08,37.13,18945.0,32.6499,32.7291,32.6323,32.6763,18945.0
2020-04-08 13:45:00,37.13,37.21,37.13,37.19,21066.0,32.6763,32.7467,32.6763,32.7291,21066.0
2020-04-08 13:50:00,37.2,37.23,37.15,37.22,22739.0,32.7379,32.7643,32.6939,32.7555,22739.0
2020-04-08 13:55:00,37.22,37.23,37.08,37.08,70809.0,32.7555,32.7643,32.6323,32.6323,70809.0
2020-04-08 14:00:00,37.09,37.33,37.07,37.3,30039.0,32.6411,32.8523,32.6235,32.8259,30039.0
2020-04-08 14:05:00,37.32,37.47,37.29,37.46,43024.0,32.8435,32.9755,32.8171,32.9667,43024.0
2020-04-08 14:10:00,37.46,37.6,37.38,37.39,62418.0,32.9667,33.0899,32.8963,32.9051,62418.0
2020-04-08 14:15:00,37.42,37.52,37.35,37.37,32513.0,32.9315,33.0195,32.8699,32.8875,32513.0
2020-04-08 14:20:00,37.38,37.52,37.35,37.52,37378.0,32.8963,33.0195,32.8699,33.0195,37378.0
2020-04-08 14:25:00,37.52,37.67,37.52,37.67,24102.0,33.0195,33.1515,33.0195,33.1515,24102.0
2020-04-08 14:30:00,37.66,37.68,37.55,37.56,31660.0,33.1427,33.1603,33.0459,33.0547,31660.0
2020-04-08 14:35:00,37.55,37.57,37.49,37.52,27316.0,33.0459,33.0635,32.9931,33.0195,27316.0
2020-04-08 14:40:00,37.51,37.63,37.5,37.54,42387.0,33.0107,33.1163,33.0019,33.0371,42387.0
2020-04-08 14:45:00,37.52,37.56,37.32,37.33,47337.0,33.0195,33.0547,32.8435,32.8523,47337.0
2020-04-08 14:50:00,37.34,37.48,37.33,37.48,39703.0,32.8611,32.9843,32.8523,32.9843,39703.0
2020-04-08 14:55:00,37.47,37.5,37.42,37.47,46679.0,32.9755,33.0019,32.9315,32.9755,46679.0
2020-04-08 15:00:00,37.46,37.56,37.41,37.54,70717.0,32.9667,33.0547,32.9227,33.0371,70717.0
2020-04-08 15:05:00,37.55,37.66,37.48,37.62,39658.0,33.0459,33.1427,32.9843,33.1075,39658.0
2020-04-08 15:10:00,37.61,37.63,37.49,37.51,40251.0,33.0987,33.1163,32.9931,33.0107,40251.0
2020-04-08 15:15:00,37.51,37.61,37.49,37.59,43898.0,33.0107,33.0987,32.9931,33.0811,43898.0
2020-04-08 15:20:00,37.59,37.66,37.57,37.62,61301.0,33.0811,33.1427,33.0635,33.1075,61301.0
2020-04-08 15:25:00,37.62,37.68,37.6,37.65,65232.0,33.1075,33.1603,33.0899,33.1339,65232.0
2020-04-08 15:30:00,37.66,37.92,37.66,37.79,68851.0,33.1427,33.3715,33.1427,33.2571,68851.0
2020-04-08 15:35:00,37.79,37.84,37.67,37.72,59498.0,33.2571,33.3011,33.1515,33.1955,59498.0
2020-04-08 15:40:00,37.72,37.77,37.6,37.68,58220.0,33.1955,33.2395,33.0899,33.1603,58220.0
2020-04-08 15:45:00,37.64,37.86,37.62,37.81,79400.0,33.1251,33.3187,33.1075,33.2747,79400.0
2020-04-08 15:50:00,37.82,38.09,37.82,37.96,119625.0,33.2835,33.5211,33.2835,33.4067,119625.0
2020-04-08 15:55:00,37.97,37.98,37.65,37.77,226611.0,33.4155,33.4243,33.1339,33.2395,226611.0
2020-04-09 09:30:00,38.5,39.14,38.26,38.84,127978.0,33.882,34.4452,33.6707,34.1812,127978.0
2020-04-09 09:35:00,38.86,39.09,38.7,38.82,62617.0,34.1988,34.4012,34.058,34.1636,62617.0
2020-04-09 09:40:00,38.82,39.46,38.8,39.44,68162.0,34.1636,34.7268,34.146,34.7092,68162.0
2020-04-09 09:45:00,39.44,39.63,39.33,39.59,58272.0,34.7092,34.8764,34.6124,34.8412,58272.0
2020-04-09 09:50:00,39.59,39.74,39.51,39.61,67939.0,34.8412,34.9732,34.7708,34.8588,67939.0
2020-04-09 09:55:00,39.6,39.82,39.6,39.77,137290.0,34.85,35.0436,34.85,34.9996,137290.0
2020-04-09 10:00:00,39.78,39.82,39.61,39.61,126612.0,35.0084,35.0436,34.8588,34.8588,126612.0
2020-04-09 10:05:00,39.61,39.7,39.53,39.55,96335.0,34.8588,34.938,34.7884,34.806,96335.0
2020-04-09 10:10:00,39.55,39.67,39.55,39.59,53834.0,34.806,34.9116,34.806,34.8412,53834.0
2020-04-09 10:15:00,39.61,39.66,39.33,39.33,59782.0,34.8588,34.9028,34.6124,34.6124,59782.0
2020-04-09 10:20:00,39.33,39.38,39.06,39.3,73610.0,34.6124,34.6564,34.3748,34.586,73610.0
2020-04-09 10:25:00,39.28,39.7,39.27,39.63,88429.0,34.5684,34.938,34.5596,34.8764,88429.0
2020-04-09 10:30:00,39.63,39.63,39.42,39.51,73244.0,34.8764,34.8764,34.6916,34.7708,73244.0
2020-04-09 10:35:00,39.51,39.73,39.46,39.71,63455.0,34.7708,34.9644,34.7268,34.9468,63455.0
2020-04-09 10:40:00,39.7,39.74,39.53,39.6,39889.0,34.938,34.9732,34.7884,34.85,39889.0
2020-04-09 10:45:00,39.61,39.64,39.4,39.42,40733.0,34.8588,34.8852,34.674,34.6916,40733.0
2020-04-09 10:50:00,39.4,39.42,39.17,39.22,39656.0,34.674,34.6916,34.4716,34.5156,39656.0
2020-04-09 10:55:00,39.23,39.4,39.19,39.25,33261.0,34.5244,34.674,34.4892,34.542,33261.0
2020-04-09 11:00:00,39.25,39.25,39.04,39.06,41187.0,34.542,34.542,34.3572,34.3748,41187.0
2020-04-09 11:05:00,39.06,39.2,39.01,39.18,31007.0,34.3748,34.498,34.3308,34.4804,31007.0
2020-04-09 11:10:00,39.18,39.29,39.12,39.15,37420.0,34.4804,34.5772,34.4276,34.454,37420.0
2020-04-09 11:15:00,39.16,39.18,39.03,39.1,42512.0,34.4628,34.4804,34.3484,34.41,42512.0
2020-04-09 11:20:00,39.11,39.24,39.05,39.06,39519.0,34.4188,34.5332,34.366,34.3748,39519.0
2020-04-09 11:25:00,39.05,39.28,39.01,39.26,35238.0,34.366,34.5684,34.3308,34.5508,35238.0
2020-04-09 11:30:00,39.24,39.31,39.14,39.2,39441.0,34.5332,34.5948,34.4452,34.498,39441.0
2020-04-09 11:35:00,39.19,39.28,39.12,39.24,44542.0,34.4892,34.5684,34.4276,34.5332,44542.0
2020-04-09 11:40:00,39.24,39.31,39.17,39.29,46879.0,34.5332,34.5948,34.4716,34.5772,46879.0
2020-04-09 11:45:00,39.3,39.43,39.28,39.41,51543.0,34.586,34.7004,34.5684,34.6828,51543.0
2020-04-09 11:50:00,39.42,39.44,39.3,39.38,46674.0,34.6916,34.7092,34.586,34.6564,46674.0
2020-04-09 11:55:00,39.37,39.46,39.32,39.46,34070.0,34.6476,34.7268,34.6036,34.7268,34070.0
2020-04-09 12:00:00,39.45,39.48,39.37,39.48,34484.0,34.718,34.7444,34.6476,34.7444,34484.0
2020-04-09 12:05:00,39.47,39.49,39.36,39.44,43138.0,34.7356,34.7532,34.6388,34.7092,43138.0
2020-04-09 12:10:00,39.43,39.43,39.24,39.33,43675.0,34.7004,34.7004,34.5332,34.6124,43675.0
2020-04-09 12:15:00,39.34,39.54,39.3,39.52,50298.0,34.6212,34.7972,34.586,34.7796,50298.0
2020-04-09 12:20:00,39.53,39.57,39.42,39.5,37498.0,34.7884,34.8236,34.6916,34.762,37498.0
2020-04-09 12:25:00,39.49,39.49,39.26,39.27,46568.0,34.7532,34.7532,34.5508,34.5596,46568.0
2020-04-09 12:30:00,39.27,39.38,39.27,39.34,40543.0,34.5596,34.6564,34.5596,34.6212,40543.0
2020-04-09 12:35:00,39.34,39.46,39.27,39.45,26401.0,34.6212,34.7268,34.5596,34.718,26401.0
2020-04-09 12:40:00,39.45,39.56,39.44,39.53,31164.0,34.718,34.8148,34.7092,34.7884,31164.0
2020-04-09 12:45:00,39.52,39.64,39.45,39.58,29914.0,34.7796,34.8852,34.718,34.8324,29914.0
2020-04-09 12:50:00,39.58,39.65,39.5,39.53,30664.0,34.8324,34.894,34.762,34.7884,30664.0
2020-04-09 12:55:00,39.52,39.74,39.52,39.62,50248.0,34.7796,34.9732,34.7796,34.8676,50248.0
2020-04-09 13:00:00,39.63,39.66,39.57,39.57,28771.0,34.8764,34.9028,34.8236,34.8236,28771.0
2020-04-09 13:05:00,39.56,39.6,39.48,39.52,25137.0,34.8148,34.85,34.7444,34.7796,25137.0
2020-04-09 13:10:00,39.53,39.54,39.28,39.36,55914.0,34.7884,34.7972,34.5684,34.6388,55914.0
2020-04-09 13:15:00,39.36,39.4,39.26,39.39,45485.0,34.6388,34.674,34.5508,34.6652,45485.0
2020-04-09 13:20:00,39.38,39.42,39.33,39.33,28949.0,34.6564,34.6916,34.6124,34.6124,28949.0
2020-04-09 13:25:00,39.31,39.42,39.27,39.36,35518.0,34.5948,34.6916,34.5596,34.6388,35518.0
2020-04-09 13:30:00,39.37,39.43,39.27,39.28,27452.0,34.6476,34.7004,34.5596,34.5684,27452.0
2020-04-09 13:35:00,39.28,39.28,39.02,39.02,56009.0,34.5684,34.5684,34.3396,34.3396,56009.0
2020-04-09 13:40:00,39.02,39.04,38.91,38.91,28602.0,34.3396,34.3572,34.2428,34.2428,28602.0
2020-04-09 13:45:00,38.92,38.95,38.84,38.84,35687.0,34.2516,34.278,34.1812,34.1812,35687.0
2020-04-09 13:50:00,38.85,38.95,38.75,38.91,52704.0,34.19,34.278,34.102,34.2428,52704.0
2020-04-09 13:55:00,38.91,38.95,38.81,38.83,39206.0,34.2428,34.278,34.1548,34.1724,39206.0
2020-04-09 14:00:00,38.83,38.86,38.57,38.58,44459.0,34.1724,34.1988,33.9436,33.9524,44459.0
2020-04-09 14:05:00,38.57,38.58,38.4,38.48,51260.0,33.9436,33.9524,33.7939,33.8644,51260.0
2020-04-09 14:10:00,38.48,38.56,38.3,38.32,48737.0,33.8644,33.9348,33.7059,33.7235,48737.0
2020-04-09 14:15:00,38.32,38.39,38.21,38.29,45835.0,33.7235,33.7851,33.6267,33.6971,45835.0
2020-04-09 14:20:00,38.3,38.4,38.18,38.37,67685.0,33.7059,33.7939,33.6003,33.7675,67685.0
2020-04-09 14:25:00,38.38,38.49,38.24,38.25,43520.0,33.7763,33.8732,33.6531,33.6619,43520.0
2020-04-09 14:30:00,38.24,38.36,38.1,38.12,54575.0,33.6531,33.7587,33.5299,33.5475,54575.0
2020-04-09 14:35:00,38.12,38.16,38.09,38.15,56160.0,33.5475,33.5827,33.5211,33.5739,56160.0
2020-04-09 14:40:00,38.16,38.2,37.98,38.0,50669.0,33.5827,33.6179,33.4243,33.4419,50669.0
2020-04-09 14:45:00,38.0,38.09,37.84,37.84,67250.0,33.4419,33.5211,33.3011,33.3011,67250.0
2020-04-09 14:50:00,37.85,37.87,37.58,37.6,58208.0,33.3099,33.3275,33.0723,33.0899,58208.0
2020-04-09 14:55:00,37.6,37.68,37.53,37.63,66186.0,33.0899,33.1603,33.0283,33.1163,66186.0
2020-04-09 15:00:00,37.64,37.68,37.55,37.61,68219.0,33.1251,33.1603,33.0459,33.0987,68219.0
2020-04-09 15:05:00,37.6,37.91,37.55,37.89,77226.0,33.0899,33.3627,33.0459,33.3451,77226.0
2020-04-09 15:10:00,37.91,37.98,37.87,37.93,68539.0,33.3627,33.4243,33.3275,33.3803,68539.0
2020-04-09 15:15:00,37.93,38.06,37.93,38.02,88047.0,33.3803,33.4947,33.3803,33.4595,88047.0
2020-04-09 15:20:00,38.03,38.1,37.97,37.98,82458.0,33.4683,33.5299,33.4155,33.4243,82458.0
2020-04-09 15:25:00,37.98,38.15,37.96,38.15,100140.0,33.4243,33.5739,33.4067,33.5739,100140.0
2020-04-09 15:30:00,38.16,38.36,38.15,38.34,83800.0,33.5827,33.7587,33.5739,33.7411,83800.0
2020-04-09 15:35:00,38.35,38.39,38.19,38.27,187879.0,33.7499,33.7851,33.6091,33.6795,187879.0
2020-04-09 15:40:00,38.28,38.35,38.24,38.29,114469.0,33.6883,33.7499,33.6531,33.6971,114469.0
2020-04-09 15:45:00,38.29,38.35,38.13,38.18,144587.0,33.6971,33.7499,33.5563,33.6003,144587.0
2020-04-09 15:50:00,38.17,38.23,38.0,38.22,212874.0,33.5915,33.6443,33.4419,33.6355,212874.0
2020-04-09 15:55:00,38.21,38.21,37.95,38.07,394453.0,33.6267,33.6267,33.3979,33.5035,394453.0
2020-04-13 09:30:00,38.15,38.15,37.38,37.41,99441.0,33.5739,33.5739,32.8963,32.9227,99441.0
2020-04-13 09:35:00,37.41,37.41,36.9,37.27,58374.0,32.9227,32.9227,32.4739,32.7995,58374.0
2020-04-13 09:40:00,37.29,37.29,36.96,37.04,50367.0,32.8171,32.8171,32.5267,32.5971,50367.0
2020-04-13 09:45:00,37.08,37.12,36.81,36.93,26468.0,32.6323,32.6675,32.3947,32.5003,26468.0
2020-04-13 09:50:00,36.89,37.04,36.84,37.01,23186.0,32.4651,32.5971,32.4211,32.5707,23186.0
2020-04-13 09:55:00,37.03,37.11,36.8,36.8,29321.0,32.5883,32.6587,32.3859,32.3859,29321.0
2020-04-13 10:00:00,36.81,37.02,36.72,36.94,29823.0,32.3947,32.5795,32.3155,32.5091,29823.0
2020-04-13 10:05:00,36.95,37.01,36.84,36.89,25092.0,32.5179,32.5707,32.4211,32.4651,25092.0
2020-04-13 10:10:00,36.9,37.05,36.87,36.94,23049.0,32.4739,32.6059,32.4475,32.5091,23049.0
2020-04-13 10:15:00,36.95,36.95,36.75,36.76,18952.0,32.5179,32.5179,32.3419,32.3507,18952.0
2020-04-13 10:20:00,36.77,36.83,36.63,36.63,28348.0,32.3595,32.4123,32.2363,32.2363,28348.0
2020-04-13 10:25:00,36.63,36.9,36.61,36.86,20049.0,32.2363,32.4739,32.2187,32.4387,20049.0
2020-04-13 10:30:00,36.84,36.91,36.79,36.88,21739.0,32.4211,32.4827,32.3771,32.4563,21739.0
2020-04-13 10:35:00,36.89,36.92,36.77,36.8,20737.0,32.4651,32.4915,32.3595,32.3859,20737.0
2020-04-13 10:40:00,36.79,36.79,36.67,36.67,25396.0,32.3771,32.3771,32.2715,32.2715,25396.0
2020-04-13 10:45:00,36.67,36.99,36.67,36.88,32640.0,32.2715,32.5531,32.2715,32.4563,32640.0
2020-04-13 10:50:00,36.88,36.89,36.74,36.77,24665.0,32.4563,32.4651,32.3331,32.3595,24665.0
2020-04-13 10:55:00,36.77,36.8,36.67,36.77,25776.0,32.3595,32.3859,32.2715,32.3595,25776.0
2020-04-13 11:00:00,36.76,36.82,36.7,36.79,40635.0,32.3507,32.4035,32.2979,32.3771,40635.0
2020-04-13 11:05:00,36.78,36.78,36.53,36.55,30661.0,32.3683,32.3683,32.1483,32.1659,30661.0
2020-04-13 11:10:00,36.57,36.71,36.57,36.68,29083.0,32.1835,32.3067,32.1835,32.2803,29083.0
2020-04-13 11:15:00,36.69,36.77,36.68,36.77,16575.0,32.2891,32.3595,32.2803,32.3595,16575.0
2020-04-13 11:20:00,36.76,36.81,36.66,36.79,19342.0,32.3507,32.3947,32.2627,32.3771,19342.0
2020-04-13 11:25:00,36.77,36.86,36.76,36.81,10787.0,32.3595,32.4387,32.3507,32.3947,10787.0
2020-04-13 11:30:00,36.81,36.92,36.78,36.9,20146.0,32.3947,32.4915,32.3683,32.4739,20146.0
2020-04-13 11:35:00,36.88,36.89,36.79,36.81,9433.0,32.4563,32.4651,32.3771,32.3947,9433.0
2020-04-13 11:40:00,36.83,36.85,36.74,36.75,16564.0,32.4123,32.4299,32.3331,32.3419,16564.0
2020-04-13 11:45:00,36.76,36.95,36.75,36.94,27591.0,32.3507,32.5179,32.3419,32.5091,27591.0
2020-04-13 11:50:00,36.94,37.05,36.93,37.01,10939.0,32.5091,32.6059,32.5003,32.5707,10939.0
2020-04-13 11:55:00,37.01,37.12,36.97,37.05,13882.0,32.5707,32.6675,32.5355,32.6059,13882.0
2020-04-13 12:00:00,37.05,37.17,37.02,37.17,14893.0,32.6059,32.7115,32.5795,32.7115,14893.0
2020-04-13 12:05:00,37.17,37.32,37.16,37.32,20804.0,32.7115,32.8435,32.7027,32.8435,20804.0
2020-04-13 12:10:00,37.34,37.48,37.33,37.45,25705.0,32.8611,32.9843,32.8523,32.9579,25705.0
2020-04-13 12:15:00,37.45,37.6,37.43,37.57,26634.0,32.9579,33.0899,32.9403,33.0635,26634.0
2020-04-13 12:20:00,37.59,37.62,37.45,37.46,18112.0,33.0811,33.1075,32.9579,32.9667,18112.0
2020-04-13 12:25:00,37.47,37.53,37.42,37.43,17165.0,32.9755,33.0283,32.9315,32.9403,17165.0
2020-04-13 12:30:00,37.42,37.42,37.28,37.28,26267.0,32.9315,32.9315,32.8083,32.8083,26267.0
2020-04-13 12:35:00,37.29,37.3,37.21,37.24,11811.0,32.8171,32.8259,32.7467,32.7731,11811.0
2020-04-13 12:40:00,37.26,37.37,37.23,37.33,13175.0,32.7907,32.8875,32.7643,32.8523,13175.0
2020-04-13 12:45:00,37.31,37.4,37.31,37.36,16169.0,32.8347,32.9139,32.8347,32.8787,16169.0
2020-04-13 12:50:00,37.34,37.34,37.21,37.21,19233.0,32.8611,32.8611,32.7467,32.7467,19233.0
2020-04-13 12:55:00,37.23,37.24,37.17,37.23,11999.0,32.7643,32.7731,32.7115,32.7643,11999.0
2020-04-13 13:00:00,37.23,37.23,37.14,37.16,12612.0,32.7643,32.7643,32.6851,32.7027,12612.0
2020-04-13 13:05:00,37.17,37.22,37.11,37.22,13506.0,32.7115,32.7555,32.6587,32.7555,13506.0
2020-04-13 13:10:00,37.22,37.23,37.05,37.1,10600.0,32.7555,32.7643,32.6059,32.6499,10600.0
2020-04-13 13:15:00,37.1,37.13,37.04,37.1,12394.0,32.6499,32.6763,32.5971,32.6499,12394.0
2020-04-13 13:20:00,37.13,37.15,37.09,37.12,12991.0,32.6763,32.6939,32.6411,32.6675,12991.0
2020-04-13 13:25:00,37.13,37.28,37.12,37.26,20670.0,32.6763,32.8083,32.6675,32.7907,20670.0
2020-04-13 13:30:00,37.24,37.36,37.23,37.27,18128.0,32.7731,32.8787,32.7643,32.7995,18128.0
2020-04-13 13:35:00,37.26,37.34,37.2,37.33,17443.0,32.7907,32.8611,32.7379,32.8523,17443.0
2020-04-13 13:40:00,37.32,37.4,37.31,37.31,10265.0,32.8435,32.9139,32.8347,32.8347,10265.0
2020-04-13 13:45:00,37.32,37.34,37.27,37.27,14777.0,32.8435,32.8611,32.7995,32.7995,14777.0
2020-04-13 13:50:00,37.28,37.37,37.27,37.37,22270.0,32.8083,32.8875,32.7995,32.8875,22270.0
2020-04-13 13:55:00,37.36,37.41,37.32,37.34,20694.0,32.8787,32.9227,32.8435,32.8611,20694.0
2020-04-13 14:00:00,37.34,37.36,37.22,37.26,15234.0,32.8611,32.8787,32.7555,32.7907,15234.0
2020-04-13 14:05:00,37.27,37.36,37.22,37.22,12956.0,32.7995,32.8787,32.7555,32.7555,12956.0
2020-04-13 14:10:00,37.23,37.23,37.01,37.03,23174.0,32.7643,32.7643,32.5707,32.5883,23174.0
2020-04-13 14:15:00,37.04,37.15,37.02,37.13,13675.0,32.5971,32.6939,32.5795,32.6763,13675.0
2020-04-13 14:20:00,37.11,37.11,37.02,37.1,15630.0,32.6587,32.6587,32.5795,32.6499,15630.0
2020-04-13 14:25:00,37.1,37.11,37.03,37.1,16363.0,32.6499,32.6587,32.5883,32.6499,16363.0
2020-04-13 14:30:00,37.11,37.17,37.1,37.13,11583.0,32.6587,32.7115,32.6499,32.6763,11583.0
2020-04-13 14:35:00,37.13,37.13,37.02,37.04,12917.0,32.6763,32.6763,32.5795,32.5971,12917.0
2020-04-13 14:40:00,37.05,37.08,36.99,37.05,15140.0,32.6059,32.6323,32.5531,32.6059,15140.0
2020-04-13 14:45:00,37.05,37.2,37.04,37.11,21066.0,32.6059,32.7379,32.5971,32.6587,21066.0
2020-04-13 14:50:00,37.1,37.15,37.05,37.09,19353.0,32.6499,32.6939,32.6059,32.6411,19353.0
2020-04-13 14:55:00,37.09,37.17,37.07,37.15,12166.0,32.6411,32.7115,32.6235,32.6939,12166.0
2020-04-13 15:00:00,37.16,37.16,36.98,36.98,18220.0,32.7027,32.7027,32.5443,32.5443,18220.0
2020-04-13 15:05:00,37.01,37.13,36.95,36.97,49266.0,32.5707,32.6763,32.5179,32.5355,49266.0
2020-04-13 15:10:00,36.96,37.05,36.95,36.95,12700.0,32.5267,32.6059,32.5179,32.5179,12700.0
2020-04-13 15:15:00,36.95,37.18,36.91,37.18,23998.0,32.5179,32.7203,32.4827,32.7203,23998.0
2020-04-13 15:20:00,37.17,37.27,37.17,37.21,38957.0,32.7115,32.7995,32.7115,32.7467,38957.0
2020-04-13 15:25:00,37.2,37.22,37.13,37.22,21114.0,32.7379,32.7555,32.6763,32.7555,21114.0
2020-04-13 15:30:00,37.22,37.33,37.17,37.28,22628.0,32.7555,32.8523,32.7115,32.8083,22628.0
2020-04-13 15:35:00,37.28,37.34,37.19,37.31,22134.0,32.8083,32.8611,32.7291,32.8347,22134.0
2020-04-13 15:40:00,37.3,37.43,37.26,37.43,29528.0,32.8259,32.9403,32.7907,32.9403,29528.0
2020-04-13 15:45:00,37.43,37.48,37.34,37.48,33149.0,32.9403,32.9843,32.8611,32.9843,33149.0
2020-04-13 15:50:00,37.47,37.49,37.21,37.36,96829.0,32.9755,32.9931,32.7467,32.8787,96829.0
2020-04-13 15:55:00,37.37,37.45,37.27,37.29,194208.0,32.8875,32.9579,32.7995,32.8171,194208.0
2020-04-14 09:30:00,38.03,38.27,37.81,38.27,65434.0,33.4683,33.6795,33.2747,33.6795,65434.0
2020-04-14 09:35:00,38.26,38.45,38.24,38.29,26362.0,33.6707,33.838,33.6531,33.6971,26362.0
2020-04-14 09:40:00,38.25,38.41,38.11,38.41,48512.0,33.6619,33.8027,33.5387,33.8027,48512.0
2020-04-14 09:45:00,38.42,38.42,38.17,38.32,28600.0,33.8115,33.8115,33.5915,33.7235,28600.0
2020-04-14 09:50:00,38.34,38.35,38.17,38.19,44213.0,33.7411,33.7499,33.5915,33.6091,44213.0
2020-04-14 09:55:00,38.18,38.32,38.17,38.22,33249.0,33.6003,33.7235,33.5915,33.6355,33249.0
2020-04-14 10:00:00,38.23,38.27,38.17,38.2,23680.0,33.6443,33.6795,33.5915,33.6179,23680.0
2020-04-14 10:05:00,38.21,38.27,38.2,38.22,71341.0,33.6267,33.6795,33.6179,33.6355,71341.0
2020-04-14 10:10:00,38.22,38.42,38.21,38.22,30637.0,33.6355,33.8115,33.6267,33.6355,30637.0
2020-04-14 10:15:00,38.23,38.35,38.19,38.35,26876.0,33.6443,33.7499,33.6091,33.7499,26876.0
2020-04-14 10:20:00,38.35,38.41,38.27,38.28,22367.0,33.7499,33.8027,33.6795,33.6883,22367.0
2020-04-14 10:25:00,38.28,38.29,38.11,38.16,56115.0,33.6883,33.6971,33.5387,33.5827,56115.0
2020-04-14 10:30:00,38.17,38.18,38.02,38.05,38578.0,33.5915,33.6003,33.4595,33.4859,38578.0
2020-04-14 10:35:00,38.05,38.12,38.04,38.06,62272.0,33.4859,33.5475,33.4771,33.4947,62272.0
2020-04-14 10:40:00,38.07,38.11,37.9,37.97,34180.0,33.5035,33.5387,33.3539,33.4155,34180.0
2020-04-14 10:45:00,37.98,38.03,37.88,37.98,25631.0,33.4243,33.4683,33.3363,33.4243,25631.0
2020-04-14 10:50:00,37.99,38.03,37.9,37.9,24864.0,33.4331,33.4683,33.3539,33.3539,24864.0
2020-04-14 10:55:00,37.91,37.91,37.71,37.75,21394.0,33.3627,33.3627,33.1867,33.2219,21394.0
2020-04-14 11:00:00,37.74,37.81,37.61,37.63,32635.0,33.2131,33.2747,33.0987,33.1163,32635.0
2020-04-14 11:05:00,37.62,37.64,37.48,37.57,25321.0,33.1075,33.1251,32.9843,33.0635,25321.0
2020-04-14 11:10:00,37.59,37.68,37.51,37.59,18254.0,33.0811,33.1603,33.0107,33.0811,18254.0
2020-04-14 11:15:00,37.59,37.68,37.57,37.57,33823.0,33.0811,33.1603,33.0635,33.0635,33823.0
2020-04-14 11:20:00,37.58,37.69,37.53,37.67,21104.0,33.0723,33.1691,33.0283,33.1515,21104.0
2020-04-14 11:25:00,37.69,37.76,37.63,37.66,29715.0,33.1691,33.2307,33.1163,33.1427,29715.0
2020-04-14 11:30:00,37.66,37.76,37.65,37.68,24169.0,33.1427,33.2307,33.1339,33.1603,24169.0
2020-04-14 11:35:00,37.69,37.69,37.56,37.61,24666.0,33.1691,33.1691,33.0547,33.0987,24666.0
2020-04-14 11:40:00,37.6,37.67,37.53,37.6,23253.0,33.0899,33.1515,33.0283,33.0899,23253.0
2020-04-14 11:45:00,37.61,37.65,37.53,37.59,19894.0,33.0987,33.1339,33.0283,33.0811,19894.0
2020-04-14 11:50:00,37.6,37.64,37.46,37.48,21073.0,33.0899,33.1251,32.9667,32.9843,21073.0
2020-04-14 11:55:00,37.46,37.49,37.39,37.4,24775.0,32.9667,32.9931,32.9051,32.9139,24775.0
2020-04-14 12:00:00,37.41,37.75,37.41,37.71,23971.0,32.9227,33.2219,32.9227,33.1867,23971.0
2020-04-14 12:05:00,37.74,37.8,37.7,37.75,14391.0,33.2131,33.2659,33.1779,33.2219,14391.0
2020-04-14 12:10:00,37.75,37.78,37.73,37.75,17295.0,33.2219,33.2483,33.2043,33.2219,17295.0
2020-04-14 12:15:00,37.74,37.9,37.74,37.8,38588.0,33.2131,33.3539,33.2131,33.2659,38588.0
2020-04-14 12:20:00,37.8,37.87,37.77,37.79,12565.0,33.2659,33.3275,33.2395,33.2571,12565.0
2020-04-14 12:25:00,37.79,37.82,37.69,37.69,9128.0,33.2571,33.2835,33.1691,33.1691,9128.0
2020-04-14 12:30:00,37.7,37.72,37.6,37.63,15130.0,33.1779,33.1955,33.0899,33.1163,15130.0
2020-04-14 12:35:00,37.63,37.67,37.55,37.55,12911.0,33.1163,33.1515,33.0459,33.0459,12911.0
2020-04-14 12:40:00,37.56,37.62,37.54,37.55,13726.0,33.0547,33.1075,33.0371,33.0459,13726.0
2020-04-14 12:45:00,37.57,37.62,37.53,37.57,14276.0,33.0635,33.1075,33.0283,33.0635,14276.0
2020-04-14 12:50:00,37.57,37.6,37.54,37.59,14948.0,33.0635,33.0899,33.0371,33.0811,14948.0
2020-04-14 12:55:00,37.6,37.64,37.51,37.51,12223.0,33.0899,33.1251,33.0107,33.0107,12223.0
2020-04-14 13:00:00,37.51,37.54,37.43,37.44,12421.0,33.0107,33.0371,32.9403,32.9491,12421.0
2020-04-14 13:05:00,37.44,37.5,37.41,37.47,14319.0,32.9491,33.0019,32.9227,32.9755,14319.0
2020-04-14 13:10:00,37.47,37.54,37.47,37.47,12791.0,32.9755,33.0371,32.9755,32.9755,12791.0
2020-04-14 13:15:00,37.48,37.5,37.45,37.47,14739.0,32.9843,33.0019,32.9579,32.9755,14739.0
2020-04-14 13:20:00,37.48,37.57,37.46,37.53,17008.0,32.9843,33.0635,32.9667,33.0283,17008.0
2020-04-14 13:25:00,37.53,37.55,37.46,37.47,22373.0,33.0283,33.0459,32.9667,32.9755,22373.0
2020-04-14 13:30:00,37.47,37.54,37.47,37.51,23256.0,32.9755,33.0371,32.9755,33.0107,23256.0
2020-04-14 13:35:00,37.51,37.53,37.45,37.48,24103.0,33.0107,33.0283,32.9579,32.9843,24103.0
2020-04-14 13:40:00,37.49,37.49,37.45,37.45,16252.0,32.9931,32.9931,32.9579,32.9579,16252.0
2020-04-14 13:45:00,37.45,37.59,37.45,37.55,49171.0,32.9579,33.0811,32.9579,33.0459,49171.0
2020-04-14 13:50:00,37.54,37.55,37.47,37.49,14136.0,33.0371,33.0459,32.9755,32.9931,14136.0
2020-04-14 13:55:00,37.5,37.52,37.47,37.5,9747.0,33.0019,33.0195,32.9755,33.0019,9747.0
2020-04-14 14:00:00,37.51,37.58,37.48,37.56,19500.0,33.0107,33.0723,32.9843,33.0547,19500.0
2020-04-14 14:05:00,37.55,37.61,37.51,37.52,21714.0,33.0459,33.0987,33.0107,33.0195,21714.0
2020-04-14 14:10:00,37.53,37.6,37.53,37.58,16951.0,33.0283,33.0899,33.0283,33.0723,16951.0
2020-04-14 14:15:00,37.58,37.65,37.58,37.64,15678.0,33.0723,33.1339,33.0723,33.1251,15678.0
2020-04-14 14:20:00,37.63,37.69,37.62,37.68,24686.0,33.1163,33.1691,33.1075,33.1603,24686.0
2020-04-14 14:25:00,37.67,37.68,37.55,37.57,12325.0,33.1515,33.1603,33.0459,33.0635,12325.0
2020-04-14 14:30:00,37.59,37.61,37.51,37.56,16644.0,33.0811,33.0987,33.0107,33.0547,16644.0
2020-04-14 14:35:00,37.55,37.66,37.55,37.62,25836.0,33.0459,33.1427,33.0459,33.1075,25836.0
2020-04-14 14:40:00,37.63,37.69,37.58,37.59,13821.0,33.1163,33.1691,33.0723,33.0811,13821.0
2020-04-14 14:45:00,37.59,37.6,37.52,37.56,21936.0,33.0811,33.0899,33.0195,33.0547,21936.0
2020-04-14 14:50:00,37.56,37.62,37.5,37.52,24690.0,33.0547,33.1075,33.0019,33.0195,24690.0
2020-04-14 14:55:00,37.51,37.62,37.51,37.59,18118.0,33.0107,33.1075,33.0107,33.0811,18118.0
2020-04-14 15:00:00,37.59,37.6,37.49,37.52,15824.0,33.0811,33.0899,32.9931,33.0195,15824.0
2020-04-14 15:05:00,37.52,37.54,37.48,37.52,25563.0,33.0195,33.0371,32.9843,33.0195,25563.0
2020-04-14 15:10:00,37.53,37.57,37.5,37.56,26347.0,33.0283,33.0635,33.0019,33.0547,26347.0
2020-04-14 15:15:00,37.55,37.67,37.49,37.64,29896.0,33.0459,33.1515,32.9931,33.1251,29896.0
2020-04-14 15:20:00,37.62,37.62,37.54,37.56,20289.0,33.1075,33.1075,33.0371,33.0547,20289.0
2020-04-14 15:25:00,37.57,37.66,37.57,37.66,19427.0,33.0635,33.1427,33.0635,33.1427,19427.0
2020-04-14 15:30:00,37.66,37.77,37.65,37.69,33237.0,33.1427,33.2395,33.1339,33.1691,33237.0
2020-04-14 15:35:00,37.69,37.74,37.67,37.73,27451.0,33.1691,33.2131,33.1515,33.2043,27451.0
2020-04-14 15:40:00,37.73,37.78,37.66,37.68,26031.0,33.2043,33.2483,33.1427,33.1603,26031.0
2020-04-14 15:45:00,37.67,37.78,37.64,37.75,40442.0,33.1515,33.2483,33.1251,33.2219,40442.0
2020-04-14 15:50:00,37.76,38.04,37.74,37.78,95227.0,33.2307,33.4771,33.2131,33.2483,95227.0
2020-04-14 15:55:00,37.78,37.82,37.68,37.78,160349.0,33.2483,33.2835,33.1603,33.2483,160349.0
2020-04-15 09:30:00,36.19,36.24,35.7,35.92,137270.0,31.849,31.893,31.4178,31.6114,137270.0
2020-04-15 09:35:00,35.93,36.34,35.87,36.34,18757.0,31.6202,31.981,31.5674,31.981,18757.0
2020-04-15 09:40:00,36.34,36.53,36.24,36.24,25717.0,31.981,32.1483,31.893,31.893,25717.0
2020-04-15 09:45:00,36.22,36.42,36.17,36.37,22257.0,31.8754,32.0514,31.8314,32.0074,22257.0
2020-04-15 09:50:00,36.38,36.45,36.26,36.32,23987.0,32.0162,32.0778,31.9106,31.9634,23987.0
2020-04-15 09:55:00,36.35,36.47,36.27,36.3,47996.0,31.9898,32.0954,31.9194,31.9458,47996.0
2020-04-15 10:00:00,36.31,36.36,36.18,36.2,32191.0,31.9546,31.9986,31.8402,31.8578,32191.0
2020-04-15 10:05:00,36.19,36.34,36.18,36.31,32444.0,31.849,31.981,31.8402,31.9546,32444.0
2020-04-15 10:10:00,36.3,36.34,36.18,36.2,25406.0,31.9458,31.981,31.8402,31.8578,25406.0
2020-04-15 10:15:00,36.2,36.26,35.99,35.99,25608.0,31.8578,31.9106,31.673,31.673,25608.0
2020-04-15 10:20:00,35.99,36.06,35.93,35.95,23987.0,31.673,31.7346,31.6202,31.6378,23987.0
2020-04-15 10:25:00,35.94,35.96,35.82,35.85,34448.0,31.629,31.6466,31.5234,31.5498,34448.0
2020-04-15 10:30:00,35.84,35.95,35.82,35.85,40342.0,31.541,31.6378,31.5234,31.5498,40342.0
2020-04-15 10:35:00,35.85,36.01,35.84,35.89,32761.0,31.5498,31.6906,31.541,31.585,32761.0
2020-04-15 10:40:00,35.9,35.99,35.88,35.94,16636.0,31.5938,31.673,31.5762,31.629,16636.0
2020-04-15 10:45:00,35.95,36.0,35.91,35.93,19742.0,31.6378,31.6818,31.6026,31.6202,19742.0
2020-04-15 10:50:00,35.9,35.97,35.87,35.94,23301.0,31.5938,31.6554,31.5674,31.629,23301.0
2020-04-15 10:55:00,35.96,35.96,35.88,35.89,20593.0,31.6466,31.6466,31.5762,31.585,20593.0
2020-04-15 11:00:00,35.89,35.91,35.78,35.78,37802.0,31.585,31.6026,31.4882,31.4882,37802.0
2020-04-15 11:05:00,35.76,35.77,35.64,35.7,26499.0,31.4706,31.4794,31.365,31.4178,26499.0
2020-04-15 11:10:00,35.71,35.79,35.7,35.73,15115.0,31.4266,31.497,31.4178,31.4442,15115.0
2020-04-15 11:15:00,35.74,35.75,35.62,35.68,16998.0,31.453,31.4618,31.3474,31.4002,16998.0
2020-04-15 11:20:00,35.65,35.75,35.61,35.7,22204.0,31.3738,31.4618,31.3386,31.4178,22204.0
2020-04-15 11:25:00,35.7,35.86,35.69,35.84,19158.0,31.4178,31.5586,31.409,31.541,19158.0
2020-04-15 11:30:00,35.84,36.05,35.84,35.98,22496.0,31.541,31.7258,31.541,31.6642,22496.0
2020-04-15 11:35:00,35.97,35.97,35.83,35.83,13629.0,31.6554,31.6554,31.5322,31.5322,13629.0
2020-04-15 11:40:00,35.84,35.89,35.75,35.79,16705.0,31.541,31.585,31.4618,31.497,16705.0
2020-04-15 11:45:00,35.79,35.86,35.74,35.74,20261.0,31.497,31.5586,31.453,31.453,20261.0
2020-04-15 11:50:00,35.76,35.83,35.75,35.78,19242.0,31.4706,31.5322,31.4618,31.4882,19242.0
2020-04-15 11:55:00,35.77,35.86,35.77,35.84,15368.0,31.4794,31.5586,31.4794,31.541,15368.0
2020-04-15 12:00:00,35.84,35.89,35.8,35.88,19098.0,31.541,31.585,31.5058,31.5762,19098.0
2020-04-15 12:05:00,35.88,35.9,35.8,35.81,55324.0,31.5762,31.5938,31.5058,31.5146,55324.0
2020-04-15 12:10:00,35.82,35.91,35.77,35.91,19315.0,31.5234,31.6026,31.4794,31.6026,19315.0
2020-04-15 12:15:00,35.91,35.94,35.84,35.92,19222.0,31.6026,31.629,31.541,31.6114,19222.0
2020-04-15 12:20:00,35.93,36.08,35.89,35.89,58687.0,31.6202,31.7522,31.585,31.585,58687.0
2020-04-15 12:25:00,35.88,35.91,35.78,35.86,45381.0,31.5762,31.6026,31.4882,31.5586,45381.0
2020-04-15 12:30:00,35.86,35.91,35.75,35.89,18161.0,31.5586,31.6026,31.4618,31.585,18161.0
2020-04-15 12:35:00,35.9,35.94,35.86,35.87,12243.0,31.5938,31.629,31.5586,31.5674,12243.0
2020-04-15 12:40:00,35.87,36.02,35.86,36.01,10882.0,31.5674,31.6994,31.5586,31.6906,10882.0
2020-04-15 12:45:00,36.0,36.04,35.95,36.02,8889.0,31.6818,31.717,31.6378,31.6994,8889.0
2020-04-15 12:50:00,36.04,36.06,36.01,36.03,13471.0,31.717,31.7346,31.6906,31.7082,13471.0
2020-04-15 12:55:00,36.04,36.04,35.96,35.99,12697.0,31.717,31.717,31.6466,31.673,12697.0
2020-04-15 13:00:00,35.99,36.0,35.94,35.98,15038.0,31.673,31.6818,31.629,31.6642,15038.0
2020-04-15 13:05:00,35.97,36.05,35.96,36.05,16969.0,31.6554,31.7258,31.6466,31.7258,16969.0
2020-04-15 13:10:00,36.05,36.18,36.05,36.16,14910.0,31.7258,31.8402,31.7258,31.8226,14910.0
2020-04-15 13:15:00,36.15,36.23,36.14,36.15,29019.0,31.8138,31.8842,31.805,31.8138,29019.0
2020-04-15 13:20:00,36.14,36.14,36.02,36.04,17158.0,31.805,31.805,31.6994,31.717,17158.0
2020-04-15 13:25:00,36.04,36.05,35.89,35.91,23785.0,31.717,31.7258,31.585,31.6026,23785.0
2020-04-15 13:30:00,35.92,35.93,35.85,35.88,21303.0,31.6114,31.6202,31.5498,31.5762,21303.0
2020-04-15 13:35:00,35.88,35.94,35.82,35.82,26748.0,31.5762,31.629,31.5234,31.5234,26748.0
2020-04-15 13:40:00,35.82,35.85,35.68,35.69,38157.0,31.5234,31.5498,31.4002,31.409,38157.0
2020-04-15 13:45:00,35.7,35.72,35.64,35.66,54124.0,31.4178,31.4354,31.365,31.3826,54124.0
2020-04-15 13:50:00,35.67,35.68,35.41,35.41,56674.0,31.3914,31.4002,31.1626,31.1626,56674.0
2020-04-15 13:55:00,35.42,35.44,35.33,35.37,44936.0,31.1714,31.189,31.0922,31.1274,44936.0
2020-04-15 14:00:00,35.38,35.57,35.37,35.55,52012.0,31.1362,31.3034,31.1274,31.2858,52012.0
2020-04-15 14:05:00,35.56,35.61,35.43,35.44,29625.0,31.2946,31.3386,31.1802,31.189,29625.0
2020-04-15 14:10:00,35.43,35.56,35.42,35.53,49103.0,31.1802,31.2946,31.1714,31.2682,49103.0
2020-04-15 14:15:00,35.52,35.55,35.43,35.44,49693.0,31.2594,31.2858,31.1802,31.189,49693.0
2020-04-15 14:20:00,35.43,35.55,35.4,35.52,51701.0,31.1802,31.2858,31.1538,31.2594,51701.0
2020-04-15 14:25:00,35.53,35.6,35.43,35.59,34503.0,31.2682,31.3298,31.1802,31.321,34503.0
2020-04-15 14:30:00,35.6,35.68,35.58,35.66,31371.0,31.3298,31.4002,31.3122,31.3826,31371.0
2020-04-15 14:35:00,35.65,35.76,35.64,35.74,30566.0,31.3738,31.4706,31.365,31.453,30566.0
2020-04-15 14:40:00,35.73,35.79,35.71,35.77,39366.0,31.4442,31.497,31.4266,31.4794,39366.0
2020-04-15 14:45:00,35.78,35.84,35.76,35.81,15164.0,31.4882,31.541,31.4706,31.5146,15164.0
2020-04-15 14:50:00,35.81,35.81,35.72,35.73,13013.0,31.5146,31.5146,31.4354,31.4442,13013.0
2020-04-15 14:55:00,35.76,35.84,35.73,35.84,15919.0,31.4706,31.541,31.4442,31.541,15919.0
2020-04-15 15:00:00,35.84,35.84,35.75,35.77,17091.0,31.541,31.541,31.4618,31.4794,17091.0
2020-04-15 15:05:00,35.77,35.8,35.65,35.68,28489.0,31.4794,31.5058,31.3738,31.4002,28489.0
2020-04-15 15:10:00,35.67,35.7,35.63,35.67,20650.0,31.3914,31.4178,31.3562,31.3914,20650.0
2020-04-15 15:15:00,35.66,35.81,35.66,35.8,27729.0,31.3826,31.5146,31.3826,31.5058,27729.0
2020-04-15 15:20:00,35.8,35.84,35.71,35.73,26972.0,31.5058,31.541,31.4266,31.4442,26972.0
2020-04-15 15:25:00,35.72,35.79,35.67,35.77,33479.0,31.4354,31.497,31.3914,31.4794,33479.0
2020-04-15 15:30:00,35.77,35.8,35.61,35.68,35110.0,31.4794,31.5058,31.3386,31.4002,35110.0
2020-04-15 15:35:00,35.68,35.78,35.65,35.74,48878.0,31.4002,31.4882,31.3738,31.453,48878.0
2020-04-15 15:40:00,35.74,35.76,35.68,35.75,61916.0,31.453,31.4706,31.4002,31.4618,61916.0
2020-04-15 15:45:00,35.75,35.86,35.75,35.82,43683.0,31.4618,31.5586,31.4618,31.5234,43683.0
2020-04-15 15:50:00,35.81,35.81,35.6,35.65,116815.0,31.5146,31.5146,31.3298,31.3738,116815.0
2020-04-15 15:55:00,35.65,35.79,35.63,35.75,230821.0,31.3738,31.497,31.3562,31.4618,230821.0
2020-04-16 09:30:00,35.71,35.74,35.42,35.46,56098.0,31.4266,31.453,31.1714,31.2066,56098.0
2020-04-16 09:35:00,35.48,35.59,35.38,35.52,12816.0,31.2242,31.321,31.1362,31.2594,12816.0
2020-04-16 09:40:00,35.53,35.65,35.51,35.62,15879.0,31.2682,31.3738,31.2506,31.3474,15879.0
2020-04-16 09:45:00,35.64,35.66,35.29,35.33,28361.0,31.365,31.3826,31.057,31.0922,28361.0
2020-04-16 09:50:00,35.31,35.35,35.13,35.16,20065.0,31.0746,31.1098,30.9162,30.9426,20065.0
2020-04-16 09:55:00,35.18,35.2,34.79,34.81,33452.0,30.9602,30.9778,30.617,30.6346,33452.0
2020-04-16 10:00:00,34.86,34.97,34.76,34.89,19816.0,30.6786,30.7754,30.5906,30.705,19816.0
2020-04-16 10:05:00,34.89,34.96,34.8,34.8,56579.0,30.705,30.7666,30.6258,30.6258,56579.0
2020-04-16 10:10:00,34.81,35.09,34.79,35.09,39741.0,30.6346,30.881,30.617,30.881,39741.0
2020-04-16 10:15:00,35.11,35.25,35.05,35.07,53099.0,30.8986,31.0218,30.8458,30.8634,53099.0
2020-04-16 10:20:00,35.03,35.1,34.99,35.07,25919.0,30.8282,30.8898,30.793,30.8634,25919.0
2020-04-16 10:25:00,35.07,35.1,35.0,35.1,25497.0,30.8634,30.8898,30.8018,30.8898,25497.0
2020-04-16 10:30:00,35.1,35.15,34.99,35.04,9822.0,30.8898,30.9338,30.793,30.837,9822.0
2020-04-16 10:35:00,35.06,35.12,35.01,35.01,15547.0,30.8546,30.9074,30.8106,30.8106,15547.0
2020-04-16 10:40:00,35.02,35.18,34.99,35.12,9426.0,30.8194,30.9602,30.793,30.9074,9426.0
2020-04-16 10:45:00,35.13,35.19,35.05,35.13,11681.0,30.9162,30.969,30.8458,30.9162,11681.0
2020-04-16 10:50:00,35.11,35.16,35.08,35.15,12558.0,30.8986,30.9426,30.8722,30.9338,12558.0
2020-04-16 10:55:00,35.16,35.31,35.12,35.29,19216.0,30.9426,31.0746,30.9074,31.057,19216.0
2020-04-16 11:00:00,35.29,35.3,35.21,35.26,12654.0,31.057,31.0658,30.9866,31.0306,12654.0
2020-04-16 11:05:00,35.25,35.45,35.25,35.4,14714.0,31.0218,31.1978,31.0218,31.1538,14714.0
2020-04-16 11:10:00,35.4,35.44,35.22,35.24,11999.0,31.1538,31.189,30.9954,31.013,11999.0
2020-04-16 11:15:00,35.24,35.29,35.17,35.22,11639.0,31.013,31.057,30.9514,30.9954,11639.0
2020-04-16 11:20:00,35.24,35.24,35.15,35.17,31691.0,31.013,31.013,30.9338,30.9514,31691.0
2020-04-16 11:25:00,35.16,35.25,35.11,35.11,21069.0,30.9426,31.0218,30.8986,30.8986,21069.0
2020-04-16 11:30:00,35.1,35.12,35.03,35.04,23471.0,30.8898,30.9074,30.8282,30.837,23471.0
2020-04-16 11:35:00,35.05,35.13,35.03,35.1,16816.0,30.8458,30.9162,30.8282,30.8898,16816.0
2020-04-16 11:40:00,35.11,35.16,35.06,35.08,13644.0,30.8986,30.9426,30.8546,30.8722,13644.0
2020-04-16 11:45:00,35.08,35.11,35.03,35.09,12693.0,30.8722,30.8986,30.8282,30.881,12693.0
2020-04-16 11:50:00,35.13,35.3,35.11,35.3,25132.0,30.9162,31.0658,30.8986,31.0658,25132.0
2020-04-16 11:55:00,35.3,35.3,35.22,35.23,14393.0,31.0658,31.0658,30.9954,31.0042,14393.0
2020-04-16 12:00:00,35.23,35.27,35.1,35.12,15631.0,31.0042,31.0394,30.8898,30.9074,15631.0
2020-04-16 12:05:00,35.12,35.12,35.0,35.04,11519.0,30.9074,30.9074,30.8018,30.837,11519.0
2020-04-16 12:10:00,35.01,35.12,35.01,35.09,17289.0,30.8106,30.9074,30.8106,30.881,17289.0
2020-04-16 12:15:00,35.07,35.1,34.97,34.99,23110.0,30.8634,30.8898,30.7754,30.793,23110.0
2020-04-16 12:20:00,34.99,34.99,34.9,34.92,21568.0,30.793,30.793,30.7138,30.7314,21568.0
2020-04-16 12:25:00,34.94,35.0,34.93,34.94,21771.0,30.749,30.8018,30.7402,30.749,21771.0
2020-04-16 12:30:00,34.94,34.94,34.87,34.87,13536.0,30.749,30.749,30.6874,30.6874,13536.0
2020-04-16 12:35:00,34.88,34.95,34.86,34.95,14873.0,30.6962,30.7578,30.6786,30.7578,14873.0
2020-04-16 12:40:00,34.95,34.99,34.92,34.96,18430.0,30.7578,30.793,30.7314,30.7666,18430.0
2020-04-16 12:45:00,34.97,34.99,34.92,34.98,17596.0,30.7754,30.793,30.7314,30.7842,17596.0
2020-04-16 12:50:00,34.96,34.99,34.93,34.95,8711.0,30.7666,30.793,30.7402,30.7578,8711.0
2020-04-16 12:55:00,34.93,35.05,34.9,35.04,12540.0,30.7402,30.8458,30.7138,30.837,12540.0
2020-04-16 13:00:00,35.02,35.09,35.02,35.05,12798.0,30.8194,30.881,30.8194,30.8458,12798.0
2020-04-16 13:05:00,35.08,35.11,35.05,35.07,14610.0,30.8722,30.8986,30.8458,30.8634,14610.0
2020-04-16 13:10:00,35.08,35.21,35.05,35.19,24416.0,30.8722,30.9866,30.8458,30.969,24416.0
2020-04-16 13:15:00,35.19,35.24,35.13,35.23,20180.0,30.969,31.013,30.9162,31.0042,20180.0
2020-04-16 13:20:00,35.23,35.26,35.19,35.2,19079.0,31.0042,31.0306,30.969,30.9778,19079.0
2020-04-16 13:25:00,35.19,35.19,35.12,35.16,19437.0,30.969,30.969,30.9074,30.9426,19437.0
2020-04-16 13:30:00,35.16,35.18,35.12,35.13,8072.0,30.9426,30.9602,30.9074,30.9162,8072.0
2020-04-16 13:35:00,35.12,35.16,35.07,35.08,17553.0,30.9074,30.9426,30.8634,30.8722,17553.0
2020-04-16 13:40:00,35.08,35.19,35.08,35.19,22448.0,30.8722,30.969,30.8722,30.969,22448.0
2020-04-16 13:45:00,35.18,35.19,35.14,35.14,17430.0,30.9602,30.969,30.925,30.925,17430.0
2020-04-16 13:50:00,35.15,35.17,35.07,35.07,14411.0,30.9338,30.9514,30.8634,30.8634,14411.0
2020-04-16 13:55:00,35.05,35.1,35.04,35.09,10245.0,30.8458,30.8898,30.837,30.881,10245.0
2020-04-16 14:00:00,35.09,35.09,34.99,35.02,14310.0,30.881,30.881,30.793,30.8194,14310.0
2020-04-16 14:05:00,35.03,35.12,34.97,35.12,15584.0,30.8282,30.9074,30.7754,30.9074,15584.0
2020-04-16 14:10:00,35.13,35.16,35.09,35.15,15090.0,30.9162,30.9426,30.881,30.9338,15090.0
2020-04-16 14:15:00,35.15,35.21,35.1,35.11,13695.0,30.9338,30.9866,30.8898,30.8986,13695.0
2020-04-16 14:20:00,35.12,35.14,35.09,35.12,25375.0,30.9074,30.925,30.881,30.9074,25375.0
2020-04-16 14:25:00,35.11,35.18,35.09,35.12,23108.0,30.8986,30.9602,30.881,30.9074,23108.0
2020-04-16 14:30:00,35.12,35.15,35.09,35.13,25582.0,30.9074,30.9338,30.881,30.9162,25582.0
2020-04-16 14:35:00,35.14,35.29,35.12,35.24,28941.0,30.925,31.057,30.9074,31.013,28941.0
2020-04-16 14:40:00,35.24,35.27,35.16,35.22,23472.0,31.013,31.0394,30.9426,30.9954,23472.0
2020-04-16 14:45:00,35.25,35.28,35.19,35.2,18646.0,31.0218,31.0482,30.969,30.9778,18646.0
2020-04-16 14:50:00,35.19,35.19,35.11,35.16,29314.0,30.969,30.969,30.8986,30.9426,29314.0
2020-04-16 14:55:00,35.15,35.21,35.15,35.18,27857.0,30.9338,30.9866,30.9338,30.9602,27857.0
2020-04-16 15:00:00,35.18,35.21,35.13,35.16,32874.0,30.9602,30.9866,30.9162,30.9426,32874.0
2020-04-16 15:05:00,35.15,35.16,35.05,35.08,24591.0,30.9338,30.9426,30.8458,30.8722,24591.0
2020-04-16 15:10:00,35.08,35.14,35.06,35.11,22595.0,30.8722,30.925,30.8546,30.8986,22595.0
2020-04-16 15:15:00,35.12,35.16,35.06,35.11,20381.0,30.9074,30.9426,30.8546,30.8986,20381.0
2020-04-16 15:20:00,35.1,35.2,35.07,35.19,29920.0,30.8898,30.9778,30.8634,30.969,29920.0
2020-04-16 15:25:00,35.19,35.23,35.14,35.22,21889.0,30.969,31.0042,30.925,30.9954,21889.0
2020-04-16 15:30:00,35.21,35.27,35.14,35.16,30982.0,30.9866,31.0394,30.925,30.9426,30982.0
2020-04-16 15:35:00,35.17,35.18,35.12,35.18,35003.0,30.9514,30.9602,30.9074,30.9602,35003.0
2020-04-16 15:40:00,35.19,35.2,35.13,35.14,21018.0,30.969,30.9778,30.9162,30.925,21018.0
2020-04-16 15:45:00,35.14,35.2,35.11,35.18,38509.0,30.925,30.9778,30.8986,30.9602,38509.0
2020-04-16 15:50:00,35.17,35.26,35.05,35.16,89969.0,30.9514,31.0306,30.8458,30.9426,89969.0
2020-04-16 15:55:00,35.15,35.16,35.03,35.04,184346.0,30.9338,30.9426,30.8282,30.837,184346.0
2020-04-17 09:30:00,36.23,36.67,36.16,36.65,287394.0,31.8842,32.2715,31.8226,32.2539,287394.0
2020-04-17 09:35:00,36.66,36.83,36.39,36.55,52597.0,32.2627,32.4123,32.025,32.1659,52597.0
2020-04-17 09:40:00,36.52,36.55,36.26,36.34,27380.0,32.1395,32.1659,31.9106,31.981,27380.0
2020-04-17 09:45:00,36.38,36.52,36.34,36.5,28291.0,32.0162,32.1395,31.981,32.1219,28291.0
2020-04-17 09:50:00,36.48,36.52,36.24,36.36,83713.0,32.1043,32.1395,31.893,31.9986,83713.0
2020-04-17 09:55:00,36.36,36.41,36.21,36.22,42353.0,31.9986,32.0426,31.8666,31.8754,42353.0
2020-04-17 10:00:00,36.23,36.26,35.98,36.08,34914.0,31.8842,31.9106,31.6642,31.7522,34914.0
2020-04-17 10:05:00,36.09,36.1,35.88,35.88,36302.0,31.761,31.7698,31.5762,31.5762,36302.0
2020-04-17 10:10:00,35.89,35.97,35.67,35.74,48878.0,31.585,31.6554,31.3914,31.453,48878.0
2020-04-17 10:15:00,35.75,35.84,35.66,35.67,36620.0,31.4618,31.541,31.3826,31.3914,36620.0
2020-04-17 10:20:00,35.66,35.82,35.64,35.81,21731.0,31.3826,31.5234,31.365,31.5146,21731.0
2020-04-17 10:25:00,35.8,35.85,35.65,35.65,30947.0,31.5058,31.5498,31.3738,31.3738,30947.0
2020-04-17 10:30:00,35.65,35.75,35.57,35.64,24370.0,31.3738,31.4618,31.3034,31.365,24370.0
2020-04-17 10:35:00,35.65,35.78,35.64,35.78,22029.0,31.3738,31.4882,31.365,31.4882,22029.0
2020-04-17 10:40:00,35.77,35.97,35.76,35.84,19424.0,31.4794,31.6554,31.4706,31.541,19424.0
2020-04-17 10:45:00,35.83,35.83,35.69,35.72,21838.0,31.5322,31.5322,31.409,31.4354,21838.0
2020-04-17 10:50:00,35.71,35.98,35.71,35.98,24563.0,31.4266,31.6642,31.4266,31.6642,24563.0
2020-04-17 10:55:00,35.99,36.0,35.89,35.91,18897.0,31.673,31.6818,31.585,31.6026,18897.0
2020-04-17 11:00:00,35.91,36.01,35.89,35.93,18889.0,31.6026,31.6906,31.585,31.6202,18889.0
2020-04-17 11:05:00,35.92,36.0,35.89,35.91,25058.0,31.6114,31.6818,31.585,31.6026,25058.0
2020-04-17 11:10:00,35.9,35.93,35.83,35.92,14625.0,31.5938,31.6202,31.5322,31.6114,14625.0
2020-04-17 11:15:00,35.91,35.98,35.82,35.9,24995.0,31.6026,31.6642,31.5234,31.5938,24995.0
2020-04-17 11:20:00,35.9,35.94,35.77,35.88,15631.0,31.5938,31.629,31.4794,31.5762,15631.0
2020-04-17 11:25:00,35.88,35.9,35.78,35.86,23123.0,31.5762,31.5938,31.4882,31.5586,23123.0
2020-04-17 11:30:00,35.86,36.02,35.84,36.02,17728.0,31.5586,31.6994,31.541,31.6994,17728.0
2020-04-17 11:35:00,36.02,36.14,35.96,36.12,189593.0,31.6994,31.805,31.6466,31.7874,189593.0
2020-04-17 11:40:00,36.14,36.15,36.02,36.04,29340.0,31.805,31.8138,31.6994,31.717,29340.0
2020-04-17 11:45:00,36.03,36.09,35.98,36.0,21898.0,31.7082,31.761,31.6642,31.6818,21898.0
2020-04-17 11:50:00,35.99,35.99,35.88,35.9,15830.0,31.673,31.673,31.5762,31.5938,15830.0
2020-04-17 11:55:00,35.9,35.97,35.87,35.95,13327.0,31.5938,31.6554,31.5674,31.6378,13327.0
2020-04-17 12:00:00,35.95,36.08,35.94,36.03,22023.0,31.6378,31.7522,31.629,31.7082,22023.0
2020-04-17 12:05:00,36.05,36.09,35.98,36.0,16560.0,31.7258,31.761,31.6642,31.6818,16560.0
2020-04-17 12:10:00,35.99,36.06,35.95,36.0,11419.0,31.673,31.7346,31.6378,31.6818,11419.0
2020-04-17 12:15:00,36.01,36.1,35.99,36.08,18864.0,31.6906,31.7698,31.673,31.7522,18864.0
2020-04-17 12:20:00,36.08,36.09,36.02,36.07,25987.0,31.7522,31.761,31.6994,31.7434,25987.0
2020-04-17 12:25:00,36.08,36.1,36.0,36.0,18381.0,31.7522,31.7698,31.6818,31.6818,18381.0
2020-04-17 12:30:00,36.0,36.03,35.98,36.02,13471.0,31.6818,31.7082,31.6642,31.6994,13471.0
2020-04-17 12:35:00,36.02,36.09,36.01,36.09,16273.0,31.6994,31.761,31.6906,31.761,16273.0
2020-04-17 12:40:00,36.08,36.17,36.06,36.15,25775.0,31.7522,31.8314,31.7346,31.8138,25775.0
2020-04-17 12:45:00,36.16,36.25,36.15,36.24,21560.0,31.8226,31.9018,31.8138,31.893,21560.0
2020-04-17 12:50:00,36.27,36.27,36.22,36.24,18963.0,31.9194,31.9194,31.8754,31.893,18963.0
2020-04-17 12:55:00,36.24,36.26,36.18,36.24,14243.0,31.893,31.9106,31.8402,31.893,14243.0
2020-04-17 13:00:00,36.24,36.27,36.18,36.18,16844.0,31.893,31.9194,31.8402,31.8402,16844.0
2020-04-17 13:05:00,36.19,36.22,36.16,36.17,16815.0,31.849,31.8754,31.8226,31.8314,16815.0
2020-04-17 13:10:00,36.18,36.19,36.15,36.18,13928.0,31.8402,31.849,31.8138,31.8402,13928.0
2020-04-17 13:15:00,36.17,36.3,36.17,36.29,17738.0,31.8314,31.9458,31.8314,31.937,17738.0
2020-04-17 13:20:00,36.29,36.29,36.18,36.19,12854.0,31.937,31.937,31.8402,31.849,12854.0
2020-04-17 13:25:00,36.19,36.24,36.18,36.2,16270.0,31.849,31.893,31.8402,31.8578,16270.0
2020-04-17 13:30:00,36.21,36.23,36.13,36.14,18990.0,31.8666,31.8842,31.7962,31.805,18990.0
2020-04-17 13:35:00,36.15,36.26,36.14,36.25,30866.0,31.8138,31.9106,31.805,31.9018,30866.0
2020-04-17 13:40:00,36.24,36.28,36.16,36.18,21293.0,31.893,31.9282,31.8226,31.8402,21293.0
2020-04-17 13:45:00,36.17,36.17,36.04,36.04,16779.0,31.8314,31.8314,31.717,31.717,16779.0
2020-04-17 13:50:00,36.05,36.14,36.02,36.13,76001.0,31.7258,31.805,31.6994,31.7962,76001.0
2020-04-17 13:55:00,36.14,36.32,36.13,36.31,30078.0,31.805,31.9634,31.7962,31.9546,30078.0
2020-04-17 14:00:00,36.3,36.31,36.13,36.13,14997.0,31.9458,31.9546,31.7962,31.7962,14997.0
2020-04-17 14:05:00,36.14,36.18,36.12,36.12,18398.0,31.805,31.8402,31.7874,31.7874,18398.0
2020-04-17 14:10:00,36.1,36.11,36.03,36.07,58834.0,31.7698,31.7786,31.7082,31.7434,58834.0
2020-04-17 14:15:00,36.08,36.09,35.95,36.02,32796.0,31.7522,31.761,31.6378,31.6994,32796.0
2020-04-17 14:20:00,36.03,36.15,36.03,36.09,14079.0,31.7082,31.8138,31.7082,31.761,14079.0
2020-04-17 14:25:00,36.09,36.12,36.04,36.05,19708.0,31.761,31.7874,31.717,31.7258,19708.0
2020-04-17 14:30:00,36.05,36.12,36.01,36.12,22408.0,31.7258,31.7874,31.6906,31.7874,22408.0
2020-04-17 14:35:00,36.12,36.13,36.01,36.07,22325.0,31.7874,31.7962,31.6906,31.7434,22325.0
2020-04-17 14:40:00,36.07,36.08,36.02,36.04,13936.0,31.7434,31.7522,31.6994,31.717,13936.0
2020-04-17 14:45:00,36.04,36.04,35.98,36.0,12591.0,31.717,31.717,31.6642,31.6818,12591.0
2020-04-17 14:50:00,36.0,36.01,35.87,35.88,20650.0,31.6818,31.6906,31.5674,31.5762,20650.0
2020-04-17 14:55:00,35.89,35.99,35.85,35.98,20888.0,31.585,31.673,31.5498,31.6642,20888.0
2020-04-17 15:00:00,35.98,36.04,35.97,36.0,15186.0,31.6642,31.717,31.6554,31.6818,15186.0
2020-04-17 15:05:00,36.0,36.04,35.98,36.04,19350.0,31.6818,31.717,31.6642,31.717,19350.0
2020-04-17 15:10:00,36.04,36.06,36.0,36.05,17788.0,31.717,31.7346,31.6818,31.7258,17788.0
2020-04-17 15:15:00,36.05,36.13,36.04,36.13,23472.0,31.7258,31.7962,31.717,31.7962,23472.0
2020-04-17 15:20:00,36.12,36.13,36.04,36.05,33554.0,31.7874,31.7962,31.717,31.7258,33554.0
2020-04-17 15:25:00,36.05,36.13,36.05,36.13,24473.0,31.7258,31.7962,31.7258,31.7962,24473.0
2020-04-17 15:30:00,36.13,36.22,36.12,36.16,33925.0,31.7962,31.8754,31.7874,31.8226,33925.0
2020-04-17 15:35:00,36.16,36.26,36.16,36.25,40905.0,31.8226,31.9106,31.8226,31.9018,40905.0
2020-04-17 15:40:00,36.26,36.35,36.22,36.3,64687.0,31.9106,31.9898,31.8754,31.9458,64687.0
2020-04-17 15:45:00,36.29,36.43,36.27,36.4,53723.0,31.937,32.0602,31.9194,32.0338,53723.0
2020-04-17 15:50:00,36.4,36.86,36.39,36.58,128083.0,32.0338,32.4387,32.025,32.1923,128083.0
2020-04-17 15:55:00,36.59,36.59,36.41,36.48,189985.0,32.2011,32.2011,32.0426,32.1043,189985.0
2020-04-20 09:30:00,35.51,35.7,35.02,35.21,130298.0,31.2506,31.4178,30.8194,30.9866,130298.0
2020-04-20 09:35:00,35.18,35.47,35.14,35.33,39005.0,30.9602,31.2154,30.925,31.0922,39005.0
2020-04-20 09:40:00,35.33,35.76,35.32,35.74,26833.0,31.0922,31.4706,31.0834,31.453,26833.0
2020-04-20 09:45:00,35.73,36.06,35.72,36.01,25407.0,31.4442,31.7346,31.4354,31.6906,25407.0
2020-04-20 09:50:00,36.02,36.18,36.02,36.08,23174.0,31.6994,31.8402,31.6994,31.7522,23174.0
2020-04-20 09:55:00,36.08,36.29,36.07,36.15,28521.0,31.7522,31.937,31.7434,31.8138,28521.0
2020-04-20 10:00:00,36.13,36.18,36.04,36.15,18558.0,31.7962,31.8402,31.717,31.8138,18558.0
2020-04-20 10:05:00,36.15,36.28,36.11,36.27,27761.0,31.8138,31.9282,31.7786,31.9194,27761.0
2020-04-20 10:10:00,36.27,36.32,36.23,36.29,16114.0,31.9194,31.9634,31.8842,31.937,16114.0
2020-04-20 10:15:00,36.26,36.28,36.2,36.27,21397.0,31.9106,31.9282,31.8578,31.9194,21397.0
2020-04-20 10:20:00,36.26,36.3,36.1,36.11,27523.0,31.9106,31.9458,31.7698,31.7786,27523.0
2020-04-20 10:25:00,36.1,36.12,35.93,35.97,16911.0,31.7698,31.7874,31.6202,31.6554,16911.0
2020-04-20 10:30:00,35.94,36.03,35.88,36.02,15203.0,31.629,31.7082,31.5762,31.6994,15203.0
2020-04-20 10:35:00,36.01,36.01,35.91,35.99,23304.0,31.6906,31.6906,31.6026,31.673,23304.0
2020-04-20 10:40:00,35.99,36.1,35.97,36.1,20116.0,31.673,31.7698,31.6554,31.7698,20116.0
2020-04-20 10:45:00,36.12,36.23,36.11,36.16,15412.0,31.7874,31.8842,31.7786,31.8226,15412.0
2020-04-20 10:50:00,36.16,36.25,36.14,36.23,19217.0,31.8226,31.9018,31.805,31.8842,19217.0
2020-04-20 10:55:00,36.23,36.32,36.18,36.22,25708.0,31.8842,31.9634,31.8402,31.8754,25708.0
2020-04-20 11:00:00,36.21,36.25,36.16,36.17,12441.0,31.8666,31.9018,31.8226,31.8314,12441.0
2020-04-20 11:05:00,36.18,36.19,36.05,36.1,14902.0,31.8402,31.849,31.7258,31.7698,14902.0
2020-04-20 11:10:00,36.13,36.14,36.01,36.03,8065.0,31.7962,31.805,31.6906,31.7082,8065.0
2020-04-20 11:15:00,36.04,36.21,36.03,36.18,13507.0,31.717,31.8666,31.7082,31.8402,13507.0
2020-04-20 11:20:00,36.19,36.26,36.18,36.24,12094.0,31.849,31.9106,31.8402,31.893,12094.0
2020-04-20 11:25:00,36.24,36.28,36.19,36.22,17690.0,31.893,31.9282,31.849,31.8754,17690.0
2020-04-20 11:30:00,36.16,36.24,36.14,36.24,8433.0,31.8226,31.893,31.805,31.893,8433.0
2020-04-20 11:35:00,36.25,36.41,36.22,36.4,38905.0,31.9018,32.0426,31.8754,32.0338,38905.0
2020-04-20 11:40:00,36.41,36.5,36.41,36.43,18850.0,32.0426,32.1219,32.0426,32.0602,18850.0
2020-04-20 11:45:00,36.44,36.45,36.37,36.41,15709.0,32.069,32.0778,32.0074,32.0426,15709.0
2020-04-20 11:50:00,36.4,36.49,36.4,36.48,15725.0,32.0338,32.1131,32.0338,32.1043,15725.0
2020-04-20 11:55:00,36.51,36.53,36.39,36.41,12819.0,32.1307,32.1483,32.025,32.0426,12819.0
2020-04-20 12:00:00,36.42,36.46,36.38,36.4,13226.0,32.0514,32.0866,32.0162,32.0338,13226.0
2020-04-20 12:05:00,36.42,36.47,36.42,36.45,13915.0,32.0514,32.0954,32.0514,32.0778,13915.0
2020-04-20 12:10:00,36.46,36.46,36.26,36.31,26568.0,32.0866,32.0866,31.9106,31.9546,26568.0
2020-04-20 12:15:00,36.33,36.38,36.31,36.38,14827.0,31.9722,32.0162,31.9546,32.0162,14827.0
2020-04-20 12:20:00,36.37,36.4,36.32,36.35,15896.0,32.0074,32.0338,31.9634,31.9898,15896.0
2020-04-20 12:25:00,36.37,36.42,36.34,36.37,16861.0,32.0074,32.0514,31.981,32.0074,16861.0
2020-04-20 12:30:00,36.39,36.48,36.38,36.48,11178.0,32.025,32.1043,32.0162,32.1043,11178.0
2020-04-20 12:35:00,36.48,36.51,36.42,36.48,9822.0,32.1043,32.1307,32.0514,32.1043,9822.0
2020-04-20 12:40:00,36.47,36.51,36.46,36.48,11698.0,32.0954,32.1307,32.0866,32.1043,11698.0
2020-04-20 12:45:00,36.48,36.54,36.45,36.54,14015.0,32.1043,32.1571,32.0778,32.1571,14015.0
2020-04-20 12:50:00,36.52,36.52,36.37,36.39,16100.0,32.1395,32.1395,32.0074,32.025,16100.0
2020-04-20 12:55:00,36.4,36.43,36.36,36.4,18171.0,32.0338,32.0602,31.9986,32.0338,18171.0
2020-04-20 13:00:00,36.39,36.4,36.28,36.3,17584.0,32.025,32.0338,31.9282,31.9458,17584.0
2020-04-20 13:05:00,36.32,36.37,36.31,36.32,12726.0,31.9634,32.0074,31.9546,31.9634,12726.0
2020-04-20 13:10:00,36.31,36.31,36.27,36.27,16958.0,31.9546,31.9546,31.9194,31.9194,16958.0
2020-04-20 13:15:00,36.26,36.3,36.24,36.28,15530.0,31.9106,31.9458,31.893,31.9282,15530.0
2020-04-20 13:20:00,36.27,36.27,36.2,36.22,17486.0,31.9194,31.9194,31.8578,31.8754,17486.0
2020-04-20 13:25:00,36.22,36.31,36.2,36.3,11514.0,31.8754,31.9546,31.8578,31.9458,11514.0
2020-04-20 13:30:00,36.3,36.3,36.18,36.22,13613.0,31.9458,31.9458,31.8402,31.8754,13613.0
2020-04-20 13:35:00,36.2,36.21,36.11,36.17,12163.0,31.8578,31.8666,31.7786,31.8314,12163.0
2020-04-20 13:40:00,36.18,36.22,36.14,36.16,12031.0,31.8402,31.8754,31.805,31.8226,12031.0
2020-04-20 13:45:00,36.16,36.19,36.11,36.16,13479.0,31.8226,31.849,31.7786,31.8226,13479.0
2020-04-20 13:50:00,36.18,36.2,36.09,36.1,37433.0,31.8402,31.8578,31.761,31.7698,37433.0
2020-04-20 13:55:00,36.1,36.13,36.07,36.1,22230.0,31.7698,31.7962,31.7434,31.7698,22230.0
2020-04-20 14:00:00,36.08,36.18,36.07,36.14,12204.0,31.7522,31.8402,31.7434,31.805,12204.0
2020-04-20 14:05:00,36.15,36.19,36.06,36.07,11280.0,31.8138,31.849,31.7346,31.7434,11280.0
2020-04-20 14:10:00,36.07,36.07,35.93,35.98,29831.0,31.7434,31.7434,31.6202,31.6642,29831.0
2020-04-20 14:15:00,35.96,36.04,35.93,35.95,24046.0,31.6466,31.717,31.6202,31.6378,24046.0
2020-04-20 14:20:00,35.96,35.99,35.92,35.94,22228.0,31.6466,31.673,31.6114,31.629,22228.0
2020-04-20 14:25:00,35.95,35.96,35.81,35.82,28276.0,31.6378,31.6466,31.5146,31.5234,28276.0
2020-04-20 14:30:00,35.82,35.99,35.82,35.91,14737.0,31.5234,31.673,31.5234,31.6026,14737.0
2020-04-20 14:35:00,35.91,35.95,35.89,35.89,15202.0,31.6026,31.6378,31.585,31.585,15202.0
2020-04-20 14:40:00,35.91,35.93,35.82,35.88,31354.0,31.6026,31.6202,31.5234,31.5762,31354.0
2020-04-20 14:45:00,35.85,35.99,35.84,35.99,21334.0,31.5498,31.673,31.541,31.673,21334.0
2020-04-20 14:50:00,35.98,35.99,35.86,35.87,23877.0,31.6642,31.673,31.5586,31.5674,23877.0
2020-04-20 14:55:00,35.88,35.89,35.73,35.74,30785.0,31.5762,31.585,31.4442,31.453,30785.0
2020-04-20 15:00:00,35.75,35.93,35.75,35.9,47132.0,31.4618,31.6202,31.4618,31.5938,47132.0
2020-04-20 15:05:00,35.9,35.94,35.79,35.91,44563.0,31.5938,31.629,31.497,31.6026,44563.0
2020-04-20 15:10:00,35.91,35.95,35.85,35.91,29923.0,31.6026,31.6378,31.5498,31.6026,29923.0
2020-04-20 15:15:00,35.91,35.92,35.83,35.83,78810.0,31.6026,31.6114,31.5322,31.5322,78810.0
2020-04-20 15:20:00,35.83,36.0,35.81,35.98,39340.0,31.5322,31.6818,31.5146,31.6642,39340.0
2020-04-20 15:25:00,35.98,36.04,35.92,36.04,49174.0,31.6642,31.717,31.6114,31.717,49174.0
2020-04-20 15:30:00,36.04,36.15,35.98,36.14,37142.0,31.717,31.8138,31.6642,31.805,37142.0
2020-04-20 15:35:00,36.13,36.14,36.0,36.0,40019.0,31.7962,31.805,31.6818,31.6818,40019.0
2020-04-20 15:40:00,36.0,36.06,35.96,36.01,28303.0,31.6818,31.7346,31.6466,31.6906,28303.0
2020-04-20 15:45:00,36.02,36.08,35.98,36.08,39205.0,31.6994,31.7522,31.6642,31.7522,39205.0
2020-04-20 15:50:00,36.1,36.26,36.04,36.25,97100.0,31.7698,31.9106,31.717,31.9018,97100.0
2020-04-20 15:55:00,36.25,36.35,36.14,36.14,209441.0,31.9018,31.9898,31.805,31.805,209441.0
2020-04-21 09:30:00,34.93,35.05,34.54,34.71,116262.0,30.7402,30.8458,30.397,30.5466,116262.0
2020-04-21 09:35:00,34.71,34.89,34.66,34.7,46306.0,30.5466,30.705,30.5026,30.5378,46306.0
2020-04-21 09:40:00,34.71,34.97,34.67,34.91,41734.0,30.5466,30.7754,30.5114,30.7226,41734.0
2020-04-21 09:45:00,34.91,35.39,34.91,35.32,37533.0,30.7226,31.145,30.7226,31.0834,37533.0
2020-04-21 09:50:00,35.32,35.32,35.16,35.27,22514.0,31.0834,31.0834,30.9426,31.0394,22514.0
2020-04-21 09:55:00,35.28,35.53,35.27,35.45,25883.0,31.0482,31.2682,31.0394,31.1978,25883.0
2020-04-21 10:00:00,35.46,35.48,35.3,35.33,23303.0,31.2066,31.2242,31.0658,31.0922,23303.0
2020-04-21 10:05:00,35.34,35.35,35.06,35.06,43630.0,31.101,31.1098,30.8546,30.8546,43630.0
2020-04-21 10:10:00,35.06,35.16,35.05,35.07,17458.0,30.8546,30.9426,30.8458,30.8634,17458.0
2020-04-21 10:15:00,35.05,35.11,35.0,35.09,37207.0,30.8458,30.8986,30.8018,30.881,37207.0
2020-04-21 10:20:00,35.1,35.18,35.04,35.16,39047.0,30.8898,30.9602,30.837,30.9426,39047.0
2020-04-21 10:25:00,35.15,35.21,35.08,35.18,20500.0,30.9338,30.9866,30.8722,30.9602,20500.0
2020-04-21 10:30:00,35.2,35.22,35.09,35.16,12992.0,30.9778,30.9954,30.881,30.9426,12992.0
2020-04-21 10:35:00,35.14,35.17,35.11,35.11,14065.0,30.925,30.9514,30.8986,30.8986,14065.0
2020-04-21 10:40:00,35.11,35.14,35.06,35.12,25904.0,30.8986,30.925,30.8546,30.9074,25904.0
2020-04-21 10:45:00,35.1,35.15,35.09,35.14,16644.0,30.8898,30.9338,30.881,30.925,16644.0
2020-04-21 10:50:00,35.15,35.22,35.13,35.18,19896.0,30.9338,30.9954,30.9162,30.9602,19896.0
2020-04-21 10:55:00,35.2,35.26,35.18,35.2,15932.0,30.9778,31.0306,30.9602,30.9778,15932.0
2020-04-21 11:00:00,35.18,35.19,35.0,35.01,18895.0,30.9602,30.969,30.8018,30.8106,18895.0
2020-04-21 11:05:00,35.02,35.04,34.94,35.01,10306.0,30.8194,30.837,30.749,30.8106,10306.0
2020-04-21 11:10:00,34.99,35.0,34.9,34.92,16732.0,30.793,30.8018,30.7138,30.7314,16732.0
2020-04-21 11:15:00,34.92,35.08,34.91,35.08,18122.0,30.7314,30.8722,30.7226,30.8722,18122.0
2020-04-21 11:20:00,35.08,35.19,35.06,35.06,20832.0,30.8722,30.969,30.8546,30.8546,20832.0
2020-04-21 11:25:00,35.03,35.09,34.95,35.01,21161.0,30.8282,30.881,30.7578,30.8106,21161.0
2020-04-21 11:30:00,35.01,35.17,34.99,35.0,14646.0,30.8106,30.9514,30.793,30.8018,14646.0
2020-04-21 11:35:00,34.99,34.99,34.91,34.97,11131.0,30.793,30.793,30.7226,30.7754,11131.0
2020-04-21 11:40:00,34.97,34.99,34.91,34.91,12278.0,30.7754,30.793,30.7226,30.7226,12278.0
2020-04-21 11:45:00,34.9,34.94,34.88,34.9,16938.0,30.7138,30.749,30.6962,30.7138,16938.0
2020-04-21 11:50:00,34.89,35.03,34.85,35.0,12853.0,30.705,30.8282,30.6698,30.8018,12853.0
2020-04-21 11:55:00,35.01,35.09,35.0,35.08,8429.0,30.8106,30.881,30.8018,30.8722,8429.0
2020-04-21 12:00:00,35.08,35.08,34.92,34.97,14630.0,30.8722,30.8722,30.7314,30.7754,14630.0
2020-04-21 12:05:00,34.99,35.01,34.94,35.0,11090.0,30.793,30.8106,30.749,30.8018,11090.0
2020-04-21 12:10:00,35.01,35.1,34.99,35.06,16599.0,30.8106,30.8898,30.793,30.8546,16599.0
2020-04-21 12:15:00,35.06,35.06,34.96,35.0,17434.0,30.8546,30.8546,30.7666,30.8018,17434.0
2020-04-21 12:20:00,35.0,35.07,34.99,34.99,22208.0,30.8018,30.8634,30.793,30.793,22208.0
2020-04-21 12:25:00,34.99,35.02,34.92,34.96,9321.0,30.793,30.8194,30.7314,30.7666,9321.0
2020-04-21 12:30:00,34.94,34.95,34.75,34.77,21304.0,30.749,30.7578,30.5818,30.5994,21304.0
2020-04-21 12:35:00,34.77,34.81,34.73,34.79,16171.0,30.5994,30.6346,30.5642,30.617,16171.0
2020-04-21 12:40:00,34.81,34.83,34.76,34.77,23372.0,30.6346,30.6522,30.5906,30.5994,23372.0
2020-04-21 12:45:00,34.77,34.84,34.75,34.82,16290.0,30.5994,30.661,30.5818,30.6434,16290.0
2020-04-21 12:50:00,34.81,35.02,34.81,35.0,16845.0,30.6346,30.8194,30.6346,30.8018,16845.0
2020-04-21 12:55:00,35.0,35.03,34.98,35.0,11942.0,30.8018,30.8282,30.7842,30.8018,11942.0
2020-04-21 13:00:00,34.98,35.05,34.96,34.98,13325.0,30.7842,30.8458,30.7666,30.7842,13325.0
2020-04-21 13:05:00,34.96,34.97,34.84,34.88,15747.0,30.7666,30.7754,30.661,30.6962,15747.0
2020-04-21 13:10:00,34.86,34.9,34.77,34.77,18048.0,30.6786,30.7138,30.5994,30.5994,18048.0
2020-04-21 13:15:00,34.78,34.83,34.75,34.8,15886.0,30.6082,30.6522,30.5818,30.6258,15886.0
2020-04-21 13:20:00,34.8,34.93,34.8,34.89,16655.0,30.6258,30.7402,30.6258,30.705,16655.0
2020-04-21 13:25:00,34.86,34.91,34.83,34.89,18399.0,30.6786,30.7226,30.6522,30.705,18399.0
2020-04-21 13:30:00,34.88,34.91,34.81,34.91,17077.0,30.6962,30.7226,30.6346,30.7226,17077.0
2020-04-21 13:35:00,34.91,34.95,34.87,34.95,15317.0,30.7226,30.7578,30.6874,30.7578,15317.0
2020-04-21 13:40:00,34.93,34.94,34.83,34.86,32907.0,30.7402,30.749,30.6522,30.6786,32907.0
2020-04-21 13:45:00,34.86,34.87,34.72,34.74,30273.0,30.6786,30.6874,30.5554,30.573,30273.0
2020-04-21 13:50:00,34.75,34.77,34.7,34.73,22477.0,30.5818,30.5994,30.5378,30.5642,22477.0
2020-04-21 13:55:00,34.73,34.74,34.62,34.64,25938.0,30.5642,30.573,30.4674,30.485,25938.0
2020-04-21 14:00:00,34.62,34.72,34.59,34.7,21319.0,30.4674,30.5554,30.441,30.5378,21319.0
2020-04-21 14:05:00,34.7,34.79,34.66,34.72,18103.0,30.5378,30.617,30.5026,30.5554,18103.0
2020-04-21 14:10:00,34.72,34.77,34.69,34.72,16521.0,30.5554,30.5994,30.529,30.5554,16521.0
2020-04-21 14:15:00,34.72,34.75,34.61,34.65,36861.0,30.5554,30.5818,30.4586,30.4938,36861.0
2020-04-21 14:20:00,34.66,34.85,34.6,34.8,24268.0,30.5026,30.6698,30.4498,30.6258,24268.0
2020-04-21 14:25:00,34.81,34.84,34.66,34.68,19008.0,30.6346,30.661,30.5026,30.5202,19008.0
2020-04-21 14:30:00,34.69,34.73,34.64,34.73,16332.0,30.529,30.5642,30.485,30.5642,16332.0
2020-04-21 14:35:00,34.72,34.74,34.58,34.63,16809.0,30.5554,30.573,30.4322,30.4762,16809.0
2020-04-21 14:40:00,34.62,34.62,34.49,34.49,23019.0,30.4674,30.4674,30.3529,30.3529,23019.0
2020-04-21 14:45:00,34.5,34.55,34.49,34.51,24394.0,30.3617,30.4058,30.3529,30.3706,24394.0
2020-04-21 14:50:00,34.49,34.58,34.48,34.57,33810.0,30.3529,30.4322,30.3441,30.4234,33810.0
2020-04-21 14:55:00,34.56,34.56,34.43,34.46,37358.0,30.4146,30.4146,30.3001,30.3265,37358.0
2020-04-21 15:00:00,34.46,34.7,34.46,34.69,36578.0,30.3265,30.5378,30.3265,30.529,36578.0
2020-04-21 15:05:00,34.69,34.69,34.46,34.54,21422.0,30.529,30.529,30.3265,30.397,21422.0
2020-04-21 15:10:00,34.54,34.66,34.54,34.66,24594.0,30.397,30.5026,30.397,30.5026,24594.0
2020-04-21 15:15:00,34.65,34.74,34.64,34.7,20028.0,30.4938,30.573,30.485,30.5378,20028.0
2020-04-21 15:20:00,34.69,34.8,34.69,34.75,34172.0,30.529,30.6258,30.529,30.5818,34172.0
2020-04-21 15:25:00,34.74,34.81,34.69,34.74,24613.0,30.573,30.6346,30.529,30.573,24613.0
2020-04-21 15:30:00,34.72,34.78,34.65,34.72,42116.0,30.5554,30.6082,30.4938,30.5554,42116.0
2020-04-21 15:35:00,34.72,34.9,34.71,34.84,36083.0,30.5554,30.7138,30.5466,30.661,36083.0
2020-04-21 15:40:00,34.84,34.87,34.78,34.84,37799.0,30.661,30.6874,30.6082,30.661,37799.0
2020-04-21 15:45:00,34.84,34.85,34.7,34.7,50952.0,30.661,30.6698,30.5378,30.5378,50952.0
2020-04-21 15:50:00,34.69,34.71,34.49,34.55,151048.0,30.529,30.5466,30.3529,30.4058,151048.0
2020-04-21 15:55:00,34.55,34.7,34.55,34.6,175449.0,30.4058,30.5378,30.4058,30.4498,175449.0
2020-04-22 09:30:00,35.45,35.68,35.0,35.29,74774.0,31.1978,31.4002,30.8018,31.057,74774.0
2020-04-22 09:35:00,35.3,35.36,35.02,35.22,16888.0,31.0658,31.1186,30.8194,30.9954,16888.0
2020-04-22 09:40:00,35.22,35.34,35.13,35.29,19814.0,30.9954,31.101,30.9162,31.057,19814.0
2020-04-22 09:45:00,35.3,35.35,35.12,35.19,20914.0,31.0658,31.1098,30.9074,30.969,20914.0
2020-04-22 09:50:00,35.18,35.29,35.09,35.11,18303.0,30.9602,31.057,30.881,30.8986,18303.0
2020-04-22 09:55:00,35.15,35.24,35.13,35.18,11850.0,30.9338,31.013,30.9162,30.9602,11850.0
2020-04-22 10:00:00,35.18,35.25,35.14,35.23,21901.0,30.9602,31.0218,30.925,31.0042,21901.0
2020-04-22 10:05:00,35.23,35.26,35.17,35.2,11880.0,31.0042,31.0306,30.9514,30.9778,11880.0
2020-04-22 10:10:00,35.22,35.28,35.14,35.18,21278.0,30.9954,31.0482,30.925,30.9602,21278.0
2020-04-22 10:15:00,35.18,35.25,35.16,35.25,12899.0,30.9602,31.0218,30.9426,31.0218,12899.0
2020-04-22 10:20:00,35.24,35.36,35.24,35.35,15875.0,31.013,31.1186,31.013,31.1098,15875.0
2020-04-22 10:25:00,35.34,35.35,35.28,35.28,10380.0,31.101,31.1098,31.0482,31.0482,10380.0
2020-04-22 10:30:00,35.3,35.34,35.27,35.32,14312.0,31.0658,31.101,31.0394,31.0834,14312.0
2020-04-22 10:35:00,35.33,35.51,35.32,35.47,15480.0,31.0922,31.2506,31.0834,31.2154,15480.0
2020-04-22 10:40:00,35.47,35.48,35.37,35.38,12231.0,31.2154,31.2242,31.1274,31.1362,12231.0
2020-04-22 10:45:00,35.37,35.42,35.33,35.37,18518.0,31.1274,31.1714,31.0922,31.1274,18518.0
2020-04-22 10:50:00,35.36,35.39,35.2,35.25,26276.0,31.1186,31.145,30.9778,31.0218,26276.0
2020-04-22 10:55:00,35.26,35.32,35.2,35.23,31431.0,31.0306,31.0834,30.9778,31.0042,31431.0
2020-04-22 11:00:00,35.23,35.27,35.14,35.27,18792.0,31.0042,31.0394,30.925,31.0394,18792.0
2020-04-22 11:05:00,35.28,35.3,35.18,35.21,17665.0,31.0482,31.0658,30.9602,30.9866,17665.0
2020-04-22 11:10:00,35.19,35.24,35.15,35.22,14455.0,30.969,31.013,30.9338,30.9954,14455.0
2020-04-22 11:15:00,35.21,35.35,35.21,35.27,17030.0,30.9866,31.1098,30.9866,31.0394,17030.0
2020-04-22 11:20:00,35.27,35.31,35.23,35.29,12330.0,31.0394,31.0746,31.0042,31.057,12330.0
2020-04-22 11:25:00,35.3,35.32,35.25,35.3,8145.0,31.0658,31.0834,31.0218,31.0658,8145.0
2020-04-22 11:30:00,35.29,35.38,35.27,35.35,18765.0,31.057,31.1362,31.0394,31.1098,18765.0
2020-04-22 11:35:00,35.34,35.35,35.3,35.31,8611.0,31.101,31.1098,31.0658,31.0746,8611.0
2020-04-22 11:40:00,35.3,35.51,35.28,35.49,14245.0,31.0658,31.2506,31.0482,31.233,14245.0
2020-04-22 11:45:00,35.48,35.56,35.46,35.56,16526.0,31.2242,31.2946,31.2066,31.2946,16526.0
2020-04-22 11:50:00,35.55,35.62,35.54,35.61,12546.0,31.2858,31.3474,31.277,31.3386,12546.0
2020-04-22 11:55:00,35.61,35.61,35.5,35.58,19819.0,31.3386,31.3386,31.2418,31.3122,19819.0
2020-04-22 12:00:00,35.58,35.63,35.55,35.56,16515.0,31.3122,31.3562,31.2858,31.2946,16515.0
2020-04-22 12:05:00,35.55,35.6,35.5,35.51,16742.0,31.2858,31.3298,31.2418,31.2506,16742.0
2020-04-22 12:10:00,35.5,35.52,35.46,35.52,12072.0,31.2418,31.2594,31.2066,31.2594,12072.0
2020-04-22 12:15:00,35.53,35.64,35.53,35.62,11141.0,31.2682,31.365,31.2682,31.3474,11141.0
2020-04-22 12:20:00,35.62,35.66,35.56,35.65,15216.0,31.3474,31.3826,31.2946,31.3738,15216.0
2020-04-22 12:25:00,35.66,35.71,35.64,35.69,10301.0,31.3826,31.4266,31.365,31.409,10301.0
2020-04-22 12:30:00,35.69,35.71,35.62,35.65,10094.0,31.409,31.4266,31.3474,31.3738,10094.0
2020-04-22 12:35:00,35.63,35.65,35.56,35.61,11657.0,31.3562,31.3738,31.2946,31.3386,11657.0
2020-04-22 12:40:00,35.61,35.63,35.55,35.57,16965.0,31.3386,31.3562,31.2858,31.3034,16965.0
2020-04-22 12:45:00,35.57,35.57,35.45,35.45,14529.0,31.3034,31.3034,31.1978,31.1978,14529.0
2020-04-22 12:50:00,35.46,35.46,35.38,35.42,12472.0,31.2066,31.2066,31.1362,31.1714,12472.0
2020-04-22 12:55:00,35.43,35.44,35.35,35.39,17212.0,31.1802,31.189,31.1098,31.145,17212.0
2020-04-22 13:00:00,35.39,35.42,35.38,35.39,9409.0,31.145,31.1714,31.1362,31.145,9409.0
2020-04-22 13:05:00,35.38,35.42,35.35,35.42,16066.0,31.1362,31.1714,31.1098,31.1714,16066.0
2020-04-22 13:10:00,35.41,35.48,35.4,35.48,11739.0,31.1626,31.2242,31.1538,31.2242,11739.0
2020-04-22 13:15:00,35.48,35.48,35.43,35.46,20752.0,31.2242,31.2242,31.1802,31.2066,20752.0
2020-04-22 13:20:00,35.46,35.49,35.42,35.48,12297.0,31.2066,31.233,31.1714,31.2242,12297.0
2020-04-22 13:25:00,35.49,35.58,35.48,35.58,11675.0,31.233,31.3122,31.2242,31.3122,11675.0
2020-04-22 13:30:00,35.6,35.6,35.46,35.48,13366.0,31.3298,31.3298,31.2066,31.2242,13366.0
2020-04-22 13:35:00,35.48,35.52,35.47,35.48,12541.0,31.2242,31.2594,31.2154,31.2242,12541.0
2020-04-22 13:40:00,35.48,35.5,35.42,35.5,16556.0,31.2242,31.2418,31.1714,31.2418,16556.0
2020-04-22 13:45:00,35.5,35.5,35.45,35.47,9061.0,31.2418,31.2418,31.1978,31.2154,9061.0
2020-04-22 13:50:00,35.47,35.52,35.45,35.49,10827.0,31.2154,31.2594,31.1978,31.233,10827.0
2020-04-22 13:55:00,35.48,35.49,35.41,35.44,10767.0,31.2242,31.233,31.1626,31.189,10767.0
2020-04-22 14:00:00,35.45,35.48,35.43,35.44,7240.0,31.1978,31.2242,31.1802,31.189,7240.0
2020-04-22 14:05:00,35.44,35.47,35.37,35.41,12466.0,31.189,31.2154,31.1274,31.1626,12466.0
2020-04-22 14:10:00,35.4,35.43,35.37,35.43,6948.0,31.1538,31.1802,31.1274,31.1802,6948.0
2020-04-22 14:15:00,35.42,35.42,35.36,35.37,14553.0,31.1714,31.1714,31.1186,31.1274,14553.0
2020-04-22 14:20:00,35.38,35.51,35.38,35.51,13125.0,31.1362,31.2506,31.1362,31.2506,13125.0
2020-04-22 14:25:00,35.49,35.49,35.43,35.47,15870.0,31.233,31.233,31.1802,31.2154,15870.0
2020-04-22 14:30:00,35.47,35.66,35.47,35.66,15723.0,31.2154,31.3826,31.2154,31.3826,15723.0
2020-04-22 14:35:00,35.66,35.68,35.59,35.59,13304.0,31.3826,31.4002,31.321,31.321,13304.0
2020-04-22 14:40:00,35.58,35.62,35.57,35.61,12104.0,31.3122,31.3474,31.3034,31.3386,12104.0
2020-04-22 14:45:00,35.6,35.66,35.58,35.66,11021.0,31.3298,31.3826,31.3122,31.3826,11021.0
2020-04-22 14:50:00,35.64,35.66,35.54,35.56,19319.0,31.365,31.3826,31.277,31.2946,19319.0
2020-04-22 14:55:00,35.55,35.59,35.54,35.58,13144.0,31.2858,31.321,31.277,31.3122,13144.0
2020-04-22 15:00:00,35.58,35.68,35.57,35.68,15867.0,31.3122,31.4002,31.3034,31.4002,15867.0
2020-04-22 15:05:00,35.67,35.67,35.55,35.63,35032.0,31.3914,31.3914,31.2858,31.3562,35032.0
2020-04-22 15:10:00,35.62,35.63,35.56,35.57,19417.0,31.3474,31.3562,31.2946,31.3034,19417.0
2020-04-22 15:15:00,35.57,35.66,35.54,35.65,17678.0,31.3034,31.3826,31.277,31.3738,17678.0
2020-04-22 15:20:00,35.66,35.72,35.64,35.7,21455.0,31.3826,31.4354,31.365,31.4178,21455.0
2020-04-22 15:25:00,35.69,35.71,35.63,35.64,17016.0,31.409,31.4266,31.3562,31.365,17016.0
2020-04-22 15:30:00,35.65,35.71,35.64,35.65,20275.0,31.3738,31.4266,31.365,31.3738,20275.0
2020-04-22 15:35:00,35.66,35.73,35.65,35.71,37994.0,31.3826,31.4442,31.3738,31.4266,37994.0
2020-04-22 15:40:00,35.72,35.74,35.68,35.73,25259.0,31.4354,31.453,31.4002,31.4442,25259.0
2020-04-22 15:45:00,35.72,35.74,35.59,35.69,39344.0,31.4354,31.453,31.321,31.409,39344.0
2020-04-22 15:50:00,35.69,35.76,35.57,35.62,80324.0,31.409,31.4706,31.3034,31.3474,80324.0
2020-04-22 15:55:00,35.62,35.62,35.45,35.46,149814.0,31.3474,31.3474,31.1978,31.2066,149814.0
2020-04-23 09:30:00,35.78,35.98,35.55,35.85,33620.0,31.4882,31.6642,31.2858,31.5498,33620.0
2020-04-23 09:35:00,35.96,35.99,35.79,35.79,18696.0,31.6466,31.673,31.497,31.497,18696.0
2020-04-23 09:40:00,35.82,35.91,35.74,35.75,5943.0,31.5234,31.6026,31.453,31.4618,5943.0
2020-04-23 09:45:00,35.74,35.76,35.65,35.65,14109.0,31.453,31.4706,31.3738,31.3738,14109.0
2020-04-23 09:50:00,35.64,35.64,35.5,35.5,17435.0,31.365,31.365,31.2418,31.2418,17435.0
2020-04-23 09:55:00,35.48,35.54,35.45,35.51,11257.0,31.2242,31.277,31.1978,31.2506,11257.0
2020-04-23 10:00:00,35.52,35.55,35.41,35.51,16255.0,31.2594,31.2858,31.1626,31.2506,16255.0
2020-04-23 10:05:00,35.52,35.67,35.5,35.66,14318.0,31.2594,31.3914,31.2418,31.3826,14318.0
2020-04-23 10:10:00,35.67,35.71,35.62,35.69,17813.0,31.3914,31.4266,31.3474,31.409,17813.0
2020-04-23 10:15:00,35.68,35.68,35.59,35.61,15430.0,31.4002,31.4002,31.321,31.3386,15430.0
2020-04-23 10:20:00,35.61,35.67,35.59,35.62,22758.0,31.3386,31.3914,31.321,31.3474,22758.0
2020-04-23 10:25:00,35.62,35.64,35.52,35.52,19275.0,31.3474,31.365,31.2594,31.2594,19275.0
2020-04-23 10:30:00,35.54,35.69,35.53,35.68,26368.0,31.277,31.409,31.2682,31.4002,26368.0
2020-04-23 10:35:00,35.68,35.75,35.66,35.68,17901.0,31.4002,31.4618,31.3826,31.4002,17901.0
2020-04-23 10:40:00,35.69,35.8,35.67,35.8,20363.0,31.409,31.5058,31.3914,31.5058,20363.0
2020-04-23 10:45:00,35.79,35.85,35.76,35.79,14494.0,31.497,31.5498,31.4706,31.497,14494.0
2020-04-23 10:50:00,35.8,35.8,35.69,35.72,18446.0,31.5058,31.5058,31.409,31.4354,18446.0
2020-04-23 10:55:00,35.71,35.77,35.67,35.68,15671.0,31.4266,31.4794,31.3914,31.4002,15671.0
2020-04-23 11:00:00,35.69,35.7,35.62,35.67,14984.0,31.409,31.4178,31.3474,31.3914,14984.0
2020-04-23 11:05:00,35.65,35.68,35.61,35.67,20391.0,31.3738,31.4002,31.3386,31.3914,20391.0
2020-04-23 11:10:00,35.67,35.71,35.62,35.64,11062.0,31.3914,31.4266,31.3474,31.365,11062.0
2020-04-23 11:15:00,35.65,35.72,35.65,35.68,21289.0,31.3738,31.4354,31.3738,31.4002,21289.0
2020-04-23 11:20:00,35.67,35.71,35.62,35.64,10874.0,31.3914,31.4266,31.3474,31.365,10874.0
2020-04-23 11:25:00,35.65,35.77,35.65,35.76,13940.0,31.3738,31.4794,31.3738,31.4706,13940.0
2020-04-23 11:30:00,35.77,35.77,35.64,35.67,13797.0,31.4794,31.4794,31.365,31.3914,13797.0
2020-04-23 11:35:00,35.7,35.72,35.6,35.63,12906.0,31.4178,31.4354,31.3298,31.3562,12906.0
2020-04-23 11:40:00,35.63,35.72,35.61,35.67,10417.0,31.3562,31.4354,31.3386,31.3914,10417.0
2020-04-23 11:45:00,35.68,35.7,35.61,35.67,13968.0,31.4002,31.4178,31.3386,31.3914,13968.0
2020-04-23 11:50:00,35.66,35.73,35.66,35.71,19201.0,31.3826,31.4442,31.3826,31.4266,19201.0
2020-04-23 11:55:00,35.71,35.8,35.71,35.74,16289.0,31.4266,31.5058,31.4266,31.453,16289.0
2020-04-23 12:00:00,35.75,35.82,35.73,35.78,18781.0,31.4618,31.5234,31.4442,31.4882,18781.0
2020-04-23 12:05:00,35.79,35.87,35.79,35.83,7731.0,31.497,31.5674,31.497,31.5322,7731.0
2020-04-23 12:10:00,35.84,35.84,35.76,35.78,15954.0,31.541,31.541,31.4706,31.4882,15954.0
2020-04-23 12:15:00,35.79,35.81,35.75,35.76,10192.0,31.497,31.5146,31.4618,31.4706,10192.0
2020-04-23 12:20:00,35.76,35.79,35.74,35.79,9025.0,31.4706,31.497,31.453,31.497,9025.0
2020-04-23 12:25:00,35.79,35.79,35.74,35.74,11885.0,31.497,31.497,31.453,31.453,11885.0
2020-04-23 12:30:00,35.74,35.75,35.71,35.72,14066.0,31.453,31.4618,31.4266,31.4354,14066.0
2020-04-23 12:35:00,35.73,35.77,35.69,35.74,9378.0,31.4442,31.4794,31.409,31.453,9378.0
2020-04-23 12:40:00,35.75,35.78,35.43,35.46,54726.0,31.4618,31.4882,31.1802,31.2066,54726.0
2020-04-23 12:45:00,35.47,35.56,35.16,35.38,36508.0,31.2154,31.2946,30.9426,31.1362,36508.0
2020-04-23 12:50:00,35.32,35.32,35.03,35.26,36577.0,31.0834,31.0834,30.8282,31.0306,36577.0
2020-04-23 12:55:00,35.23,35.39,35.23,35.31,25457.0,31.0042,31.145,31.0042,31.0746,25457.0
2020-04-23 13:00:00,35.35,35.38,35.31,35.34,23403.0,31.1098,31.1362,31.0746,31.101,23403.0
2020-04-23 13:05:00,35.34,35.34,35.23,35.29,12881.0,31.101,31.101,31.0042,31.057,12881.0
2020-04-23 13:10:00,35.28,35.42,35.25,35.41,9325.0,31.0482,31.1714,31.0218,31.1626,9325.0
2020-04-23 13:15:00,35.42,35.44,35.3,35.32,18749.0,31.1714,31.189,31.0658,31.0834,18749.0
2020-04-23 13:20:00,35.31,35.32,35.13,35.14,22557.0,31.0746,31.0834,30.9162,30.925,22557.0
2020-04-23 13:25:00,35.14,35.21,35.09,35.2,21976.0,30.925,30.9866,30.881,30.9778,21976.0
2020-04-23 13:30:00,35.2,35.33,35.2,35.31,13623.0,30.9778,31.0922,30.9778,31.0746,13623.0
2020-04-23 13:35:00,35.33,35.39,35.27,35.33,16563.0,31.0922,31.145,31.0394,31.0922,16563.0
2020-04-23 13:40:00,35.33,35.35,35.2,35.26,17197.0,31.0922,31.1098,30.9778,31.0306,17197.0
2020-04-23 13:45:00,35.27,35.38,35.25,35.27,11952.0,31.0394,31.1362,31.0218,31.0394,11952.0
2020-04-23 13:50:00,35.27,35.3,35.18,35.2,11627.0,31.0394,31.0658,30.9602,30.9778,11627.0
2020-04-23 13:55:00,35.19,35.33,35.17,35.32,13656.0,30.969,31.0922,30.9514,31.0834,13656.0
2020-04-23 14:00:00,35.32,35.34,35.22,35.25,20994.0,31.0834,31.101,30.9954,31.0218,20994.0
2020-04-23 14:05:00,35.22,35.26,35.14,35.14,23603.0,30.9954,31.0306,30.925,30.925,23603.0
2020-04-23 14:10:00,35.14,35.2,35.08,35.17,22299.0,30.925,30.9778,30.8722,30.9514,22299.0
2020-04-23 14:15:00,35.2,35.3,35.18,35.25,20169.0,30.9778,31.0658,30.9602,31.0218,20169.0
2020-04-23 14:20:00,35.26,35.35,35.23,35.35,16319.0,31.0306,31.1098,31.0042,31.1098,16319.0
2020-04-23 14:25:00,35.35,35.38,35.29,35.33,17422.0,31.1098,31.1362,31.057,31.0922,17422.0
2020-04-23 14:30:00,35.31,35.33,35.18,35.18,25678.0,31.0746,31.0922,30.9602,30.9602,25678.0
2020-04-23 14:35:00,35.19,35.21,35.07,35.1,26432.0,30.969,30.9866,30.8634,30.8898,26432.0
2020-04-23 14:40:00,35.11,35.22,35.1,35.19,24899.0,30.8986,30.9954,30.8898,30.969,24899.0
2020-04-23 14:45:00,35.2,35.2,35.14,35.15,32913.0,30.9778,30.9778,30.925,30.9338,32913.0
2020-04-23 14:50:00,35.15,35.27,35.12,35.25,25037.0,30.9338,31.0394,30.9074,31.0218,25037.0
2020-04-23 14:55:00,35.26,35.36,35.25,35.26,45640.0,31.0306,31.1186,31.0218,31.0306,45640.0
2020-04-23 15:00:00,35.26,35.27,35.19,35.21,17350.0,31.0306,31.0394,30.969,30.9866,17350.0
2020-04-23 15:05:00,35.21,35.22,35.12,35.13,25624.0,30.9866,30.9954,30.9074,30.9162,25624.0
2020-04-23 15:10:00,35.13,35.14,35.05,35.09,34046.0,30.9162,30.925,30.8458,30.881,34046.0
2020-04-23 15:15:00,35.08,35.12,35.02,35.02,35742.0,30.8722,30.9074,30.8194,30.8194,35742.0
2020-04-23 15:20:00,35.02,35.09,34.99,35.07,33719.0,30.8194,30.881,30.793,30.8634,33719.0
2020-04-23 15:25:00,35.07,35.15,35.03,35.14,39046.0,30.8634,30.9338,30.8282,30.925,39046.0
2020-04-23 15:30:00,35.13,35.25,35.05,35.23,36696.0,30.9162,31.0218,30.8458,31.0042,36696.0
2020-04-23 15:35:00,35.23,35.25,35.16,35.2,31679.0,31.0042,31.0218,30.9426,30.9778,31679.0
2020-04-23 15:40:00,35.2,35.3,35.19,35.21,62354.0,30.9778,31.0658,30.969,30.9866,62354.0
2020-04-23 15:45:00,35.21,35.39,35.21,35.39,51825.0,30.9866,31.145,30.9866,31.145,51825.0
2020-04-23 15:50:00,35.37,35.37,35.06,35.13,168734.0,31.1274,31.1274,30.8546,30.9162,168734.0
2020-04-23 15:55:00,35.12,35.18,34.99,35.04,332728.0,30.9074,30.9602,30.793,30.837,332728.0
2020-04-24 09:30:00,35.57,35.65,35.23,35.62,57103.0,31.3034,31.3738,31.0042,31.3474,57103.0
2020-04-24 09:35:00,35.63,35.69,35.54,35.59,26969.0,31.3562,31.409,31.277,31.321,26969.0
2020-04-24 09:40:00,35.58,35.6,35.41,35.45,30043.0,31.3122,31.3298,31.1626,31.1978,30043.0
2020-04-24 09:45:00,35.46,35.53,35.37,35.48,20189.0,31.2066,31.2682,31.1274,31.2242,20189.0
2020-04-24 09:50:00,35.47,35.6,35.42,35.56,29205.0,31.2154,31.3298,31.1714,31.2946,29205.0
2020-04-24 09:55:00,35.54,35.58,35.47,35.51,26043.0,31.277,31.3122,31.2154,31.2506,26043.0
2020-04-24 10:00:00,35.53,35.69,35.53,35.6,22472.0,31.2682,31.409,31.2682,31.3298,22472.0
2020-04-24 10:05:00,35.63,35.65,35.45,35.46,20649.0,31.3562,31.3738,31.1978,31.2066,20649.0
2020-04-24 10:10:00,35.47,35.54,35.33,35.36,25702.0,31.2154,31.277,31.0922,31.1186,25702.0
2020-04-24 10:15:00,35.35,35.45,35.3,35.41,27000.0,31.1098,31.1978,31.0658,31.1626,27000.0
2020-04-24 10:20:00,35.4,35.43,35.36,35.41,19393.0,31.1538,31.1802,31.1186,31.1626,19393.0
2020-04-24 10:25:00,35.43,35.46,35.37,35.43,15576.0,31.1802,31.2066,31.1274,31.1802,15576.0
2020-04-24 10:30:00,35.42,35.54,35.36,35.52,29812.0,31.1714,31.277,31.1186,31.2594,29812.0
2020-04-24 10:35:00,35.52,35.66,35.52,35.63,13600.0,31.2594,31.3826,31.2594,31.3562,13600.0
2020-04-24 10:40:00,35.63,35.68,35.6,35.67,22061.0,31.3562,31.4002,31.3298,31.3914,22061.0
2020-04-24 10:45:00,35.67,35.67,35.57,35.62,13879.0,31.3914,31.3914,31.3034,31.3474,13879.0
2020-04-24 10:50:00,35.63,35.68,35.61,35.62,15152.0,31.3562,31.4002,31.3386,31.3474,15152.0
2020-04-24 10:55:00,35.62,35.62,35.5,35.51,44831.0,31.3474,31.3474,31.2418,31.2506,44831.0
2020-04-24 11:00:00,35.52,35.52,35.4,35.41,15250.0,31.2594,31.2594,31.1538,31.1626,15250.0
2020-04-24 11:05:00,35.42,35.46,35.35,35.36,14808.0,31.1714,31.2066,31.1098,31.1186,14808.0
2020-04-24 11:10:00,35.34,35.35,35.25,35.29,16102.0,31.101,31.1098,31.0218,31.057,16102.0
2020-04-24 11:15:00,35.29,35.35,35.24,35.29,28240.0,31.057,31.1098,31.013,31.057,28240.0
2020-04-24 11:20:00,35.29,35.53,35.29,35.5,18950.0,31.057,31.2682,31.057,31.2418,18950.0
2020-04-24 11:25:00,35.51,35.51,35.42,35.45,31182.0,31.2506,31.2506,31.1714,31.1978,31182.0
2020-04-24 11:30:00,35.46,35.53,35.42,35.47,13825.0,31.2066,31.2682,31.1714,31.2154,13825.0
2020-04-24 11:35:00,35.47,35.59,35.47,35.56,11937.0,31.2154,31.321,31.2154,31.2946,11937.0
2020-04-24 11:40:00,35.55,35.58,35.52,35.57,18870.0,31.2858,31.3122,31.2594,31.3034,18870.0
2020-04-24 11:45:00,35.56,35.61,35.54,35.59,18718.0,31.2946,31.3386,31.277,31.321,18718.0
2020-04-24 11:50:00,35.59,35.59,35.48,35.48,16124.0,31.321,31.321,31.2242,31.2242,16124.0
2020-04-24 11:55:00,35.46,35.48,35.36,35.36,15762.0,31.2066,31.2242,31.1186,31.1186,15762.0
2020-04-24 12:00:00,35.35,35.36,35.31,35.36,33773.0,31.1098,31.1186,31.0746,31.1186,33773.0
2020-04-24 12:05:00,35.36,35.42,35.35,35.4,14550.0,31.1186,31.1714,31.1098,31.1538,14550.0
2020-04-24 12:10:00,35.4,35.43,35.35,35.4,10979.0,31.1538,31.1802,31.1098,31.1538,10979.0
2020-04-24 12:15:00,35.4,35.4,35.32,35.34,15660.0,31.1538,31.1538,31.0834,31.101,15660.0
2020-04-24 12:20:00,35.34,35.34,35.27,35.31,26953.0,31.101,31.101,31.0394,31.0746,26953.0
2020-04-24 12:25:00,35.32,35.37,35.3,35.36,11691.0,31.0834,31.1274,31.0658,31.1186,11691.0
2020-04-24 12:30:00,35.36,35.38,35.34,35.36,17475.0,31.1186,31.1362,31.101,31.1186,17475.0
2020-04-24 12:35:00,35.35,35.46,35.33,35.45,17932.0,31.1098,31.2066,31.0922,31.1978,17932.0
2020-04-24 12:40:00,35.44,35.5,35.44,35.49,10102.0,31.189,31.2418,31.189,31.233,10102.0
2020-04-24 12:45:00,35.48,35.52,35.48,35.51,9689.0,31.2242,31.2594,31.2242,31.2506,9689.0
2020-04-24 12:50:00,35.48,35.48,35.44,35.47,9019.0,31.2242,31.2242,31.189,31.2154,9019.0
2020-04-24 12:55:00,35.45,35.5,35.42,35.47,10649.0,31.1978,31.2418,31.1714,31.2154,10649.0
2020-04-24 13:00:00,35.47,35.47,35.42,35.44,11569.0,31.2154,31.2154,31.1714,31.189,11569.0
2020-04-24 13:05:00,35.45,35.48,35.45,35.48,15361.0,31.1978,31.2242,31.1978,31.2242,15361.0
2020-04-24 13:10:00,35.48,35.52,35.47,35.49,11640.0,31.2242,31.2594,31.2154,31.233,11640.0
2020-04-24 13:15:00,35.48,35.52,35.47,35.49,17928.0,31.2242,31.2594,31.2154,31.233,17928.0
2020-04-24 13:20:00,35.48,35.55,35.48,35.51,16737.0,31.2242,31.2858,31.2242,31.2506,16737.0
2020-04-24 13:25:00,35.52,35.6,35.49,35.6,12681.0,31.2594,31.3298,31.233,31.3298,12681.0
2020-04-24 13:30:00,35.61,35.61,35.54,35.57,16355.0,31.3386,31.3386,31.277,31.3034,16355.0
2020-04-24 13:35:00,35.58,35.61,35.57,35.61,10672.0,31.3122,31.3386,31.3034,31.3386,10672.0
2020-04-24 13:40:00,35.61,35.7,35.59,35.69,31861.0,31.3386,31.4178,31.321,31.409,31861.0
2020-04-24 13:45:00,35.69,35.7,35.6,35.66,38552.0,31.409,31.4178,31.3298,31.3826,38552.0
2020-04-24 13:50:00,35.66,35.66,35.58,35.61,60626.0,31.3826,31.3826,31.3122,31.3386,60626.0
2020-04-24 13:55:00,35.61,35.65,35.54,35.64,81899.0,31.3386,31.3738,31.277,31.365,81899.0
2020-04-24 14:00:00,35.62,35.64,35.58,35.6,76955.0,31.3474,31.365,31.3122,31.3298,76955.0
2020-04-24 14:05:00,35.59,35.79,35.57,35.78,47983.0,31.321,31.497,31.3034,31.4882,47983.0
2020-04-24 14:10:00,35.77,35.83,35.76,35.8,12033.0,31.4794,31.5322,31.4706,31.5058,12033.0
2020-04-24 14:15:00,35.8,35.87,35.78,35.86,26432.0,31.5058,31.5674,31.4882,31.5586,26432.0
2020-04-24 14:20:00,35.86,35.91,35.86,35.9,21478.0,31.5586,31.6026,31.5586,31.5938,21478.0
2020-04-24 14:25:00,35.9,35.96,35.88,35.94,21648.0,31.5938,31.6466,31.5762,31.629,21648.0
2020-04-24 14:30:00,35.94,36.03,35.93,36.01,16927.0,31.629,31.7082,31.6202,31.6906,16927.0
2020-04-24 14:35:00,36.0,36.15,35.97,36.14,21729.0,31.6818,31.8138,31.6554,31.805,21729.0
2020-04-24 14:40:00,36.14,36.17,36.09,36.12,16940.0,31.805,31.8314,31.761,31.7874,16940.0
2020-04-24 14:45:00,36.13,36.2,36.13,36.19,21011.0,31.7962,31.8578,31.7962,31.849,21011.0
2020-04-24 14:50:00,36.2,36.22,36.1,36.16,26653.0,31.8578,31.8754,31.7698,31.8226,26653.0
2020-04-24 14:55:00,36.17,36.23,36.17,36.19,24898.0,31.8314,31.8842,31.8314,31.849,24898.0
2020-04-24 15:00:00,36.2,36.21,36.14,36.19,21159.0,31.8578,31.8666,31.805,31.849,21159.0
2020-04-24 15:05:00,36.19,36.3,36.18,36.3,28819.0,31.849,31.9458,31.8402,31.9458,28819.0
2020-04-24 15:10:00,36.29,36.33,36.18,36.27,33938.0,31.937,31.9722,31.8402,31.9194,33938.0
2020-04-24 15:15:00,36.27,36.31,36.21,36.3,20512.0,31.9194,31.9546,31.8666,31.9458,20512.0
2020-04-24 15:20:00,36.29,36.34,36.25,36.33,26321.0,31.937,31.981,31.9018,31.9722,26321.0
2020-04-24 15:25:00,36.33,36.37,36.29,36.36,32602.0,31.9722,32.0074,31.937,31.9986,32602.0
2020-04-24 15:30:00,36.37,36.4,36.33,36.39,34518.0,32.0074,32.0338,31.9722,32.025,34518.0
2020-04-24 15:35:00,36.4,36.46,36.38,36.45,37363.0,32.0338,32.0866,32.0162,32.0778,37363.0
2020-04-24 15:40:00,36.44,36.56,36.44,36.53,59460.0,32.069,32.1747,32.069,32.1483,59460.0
2020-04-24 15:45:00,36.52,36.53,36.43,36.47,70569.0,32.1395,32.1483,32.0602,32.0954,70569.0
2020-04-24 15:50:00,36.46,36.46,36.22,36.25,135021.0,32.0866,32.0866,31.8754,31.9018,135021.0
2020-04-24 15:55:00,36.25,36.33,36.2,36.29,207085.0,31.9018,31.9722,31.8578,31.937,207085.0
2020-04-27 09:30:00,36.34,36.7,36.34,36.64,68550.0,31.981,32.2979,31.981,32.2451,68550.0
2020-04-27 09:35:00,36.7,36.85,36.66,36.69,23341.0,32.2979,32.4299,32.2627,32.2891,23341.0
2020-04-27 09:40:00,36.69,36.69,36.42,36.5,24951.0,32.2891,32.2891,32.0514,32.1219,24951.0
2020-04-27 09:45:00,36.48,36.66,36.45,36.6,24284.0,32.1043,32.2627,32.0778,32.2099,24284.0
2020-04-27 09:50:00,36.61,36.65,36.56,36.56,25774.0,32.2187,32.2539,32.1747,32.1747,25774.0
2020-04-27 09:55:00,36.57,36.6,36.47,36.52,49475.0,32.1835,32.2099,32.0954,32.1395,49475.0
2020-04-27 10:00:00,36.53,36.62,36.46,36.58,30843.0,32.1483,32.2275,32.0866,32.1923,30843.0
2020-04-27 10:05:00,36.57,36.71,36.47,36.7,20543.0,32.1835,32.3067,32.0954,32.2979,20543.0
2020-04-27 10:10:00,36.7,36.8,36.62,36.77,23020.0,32.2979,32.3859,32.2275,32.3595,23020.0
2020-04-27 10:15:00,36.79,36.95,36.77,36.95,20025.0,32.3771,32.5179,32.3595,32.5179,20025.0
2020-04-27 10:20:00,36.94,36.98,36.85,36.88,46018.0,32.5091,32.5443,32.4299,32.4563,46018.0
2020-04-27 10:25:00,36.89,36.93,36.82,36.89,32579.0,32.4651,32.5003,32.4035,32.4651,32579.0
2020-04-27 10:30:00,36.88,36.93,36.82,36.84,15875.0,32.4563,32.5003,32.4035,32.4211,15875.0
2020-04-27 10:35:00,36.82,36.86,36.8,36.84,14981.0,32.4035,32.4387,32.3859,32.4211,14981.0
2020-04-27 10:40:00,36.84,36.86,36.75,36.83,34234.0,32.4211,32.4387,32.3419,32.4123,34234.0
2020-04-27 10:45:00,36.84,36.89,36.81,36.84,20315.0,32.4211,32.4651,32.3947,32.4211,20315.0
2020-04-27 10:50:00,36.83,36.96,36.82,36.89,12753.0,32.4123,32.5267,32.4035,32.4651,12753.0
2020-04-27 10:55:00,36.89,36.89,36.76,36.77,11234.0,32.4651,32.4651,32.3507,32.3595,11234.0
2020-04-27 11:00:00,36.78,36.89,36.76,36.88,20679.0,32.3683,32.4651,32.3507,32.4563,20679.0
2020-04-27 11:05:00,36.86,36.88,36.75,36.86,14630.0,32.4387,32.4563,32.3419,32.4387,14630.0
2020-04-27 11:10:00,36.85,36.88,36.81,36.86,10464.0,32.4299,32.4563,32.3947,32.4387,10464.0
2020-04-27 11:15:00,36.86,36.87,36.75,36.83,16350.0,32.4387,32.4475,32.3419,32.4123,16350.0
2020-04-27 11:20:00,36.83,36.9,36.82,36.88,11918.0,32.4123,32.4739,32.4035,32.4563,11918.0
2020-04-27 11:25:00,36.88,36.99,36.87,36.99,19584.0,32.4563,32.5531,32.4475,32.5531,19584.0
2020-04-27 11:30:00,36.98,37.12,36.94,37.12,12707.0,32.5443,32.6675,32.5091,32.6675,12707.0
2020-04-27 11:35:00,37.1,37.23,37.08,37.2,21029.0,32.6499,32.7643,32.6323,32.7379,21029.0
2020-04-27 11:40:00,37.2,37.23,37.18,37.18,16211.0,32.7379,32.7643,32.7203,32.7203,16211.0
2020-04-27 11:45:00,37.17,37.18,37.13,37.17,7702.0,32.7115,32.7203,32.6763,32.7115,7702.0
2020-04-27 11:50:00,37.17,37.26,37.16,37.21,18574.0,32.7115,32.7907,32.7027,32.7467,18574.0
2020-04-27 11:55:00,37.21,37.29,37.21,37.24,15812.0,32.7467,32.8171,32.7467,32.7731,15812.0
2020-04-27 12:00:00,37.24,37.26,37.15,37.2,8983.0,32.7731,32.7907,32.6939,32.7379,8983.0
2020-04-27 12:05:00,37.21,37.26,37.2,37.2,10825.0,32.7467,32.7907,32.7379,32.7379,10825.0
2020-04-27 12:10:00,37.2,37.22,37.14,37.21,15363.0,32.7379,32.7555,32.6851,32.7467,15363.0
2020-04-27 12:15:00,37.22,37.29,37.21,37.28,30933.0,32.7555,32.8171,32.7467,32.8083,30933.0
2020-04-27 12:20:00,37.27,37.27,37.2,37.22,7697.0,32.7995,32.7995,32.7379,32.7555,7697.0
2020-04-27 12:25:00,37.23,37.24,37.15,37.22,11063.0,32.7643,32.7731,32.6939,32.7555,11063.0
2020-04-27 12:30:00,37.23,37.28,37.23,37.27,8447.0,32.7643,32.8083,32.7643,32.7995,8447.0
2020-04-27 12:35:00,37.27,37.35,37.26,37.28,10377.0,32.7995,32.8699,32.7907,32.8083,10377.0
2020-04-27 12:40:00,37.27,37.28,37.23,37.27,7713.0,32.7995,32.8083,32.7643,32.7995,7713.0
2020-04-27 12:45:00,37.27,37.27,37.21,37.26,14301.0,32.7995,32.7995,32.7467,32.7907,14301.0
2020-04-27 12:50:00,37.27,37.31,37.24,37.25,10946.0,32.7995,32.8347,32.7731,32.7819,10946.0
2020-04-27 12:55:00,37.25,37.3,37.25,37.28,14569.0,32.7819,32.8259,32.7819,32.8083,14569.0
2020-04-27 13:00:00,37.29,37.29,37.19,37.21,17737.0,32.8171,32.8171,32.7291,32.7467,17737.0
2020-04-27 13:05:00,37.22,37.25,37.21,37.23,8452.0,32.7555,32.7819,32.7467,32.7643,8452.0
2020-04-27 13:10:00,37.23,37.32,37.23,37.31,12278.0,32.7643,32.8435,32.7643,32.8347,12278.0
2020-04-27 13:15:00,37.3,37.32,37.2,37.21,9444.0,32.8259,32.8435,32.7379,32.7467,9444.0
2020-04-27 13:20:00,37.2,37.24,37.19,37.22,13897.0,32.7379,32.7731,32.7291,32.7555,13897.0
2020-04-27 13:25:00,37.22,37.27,37.21,37.26,14562.0,32.7555,32.7995,32.7467,32.7907,14562.0
2020-04-27 13:30:00,37.27,37.31,37.23,37.23,14241.0,32.7995,32.8347,32.7643,32.7643,14241.0
2020-04-27 13:35:00,37.22,37.27,37.2,37.26,12145.0,32.7555,32.7995,32.7379,32.7907,12145.0
2020-04-27 13:40:00,37.27,37.27,37.22,37.22,15413.0,32.7995,32.7995,32.7555,32.7555,15413.0
2020-04-27 13:45:00,37.21,37.25,37.18,37.24,13528.0,32.7467,32.7819,32.7203,32.7731,13528.0
2020-04-27 13:50:00,37.24,37.31,37.22,37.3,29343.0,32.7731,32.8347,32.7555,32.8259,29343.0
2020-04-27 13:55:00,37.32,37.39,37.32,37.39,21705.0,32.8435,32.9051,32.8435,32.9051,21705.0
2020-04-27 14:00:00,37.39,37.51,37.39,37.46,20552.0,32.9051,33.0107,32.9051,32.9667,20552.0
2020-04-27 14:05:00,37.47,37.48,37.43,37.48,16008.0,32.9755,32.9843,32.9403,32.9843,16008.0
2020-04-27 14:10:00,37.48,37.53,37.46,37.46,9208.0,32.9843,33.0283,32.9667,32.9667,9208.0
2020-04-27 14:15:00,37.47,37.48,37.43,37.45,25640.0,32.9755,32.9843,32.9403,32.9579,25640.0
2020-04-27 14:20:00,37.46,37.47,37.42,37.43,21327.0,32.9667,32.9755,32.9315,32.9403,21327.0
2020-04-27 14:25:00,37.43,37.47,37.42,37.44,18227.0,32.9403,32.9755,32.9315,32.9491,18227.0
2020-04-27 14:30:00,37.44,37.51,37.43,37.46,15631.0,32.9491,33.0107,32.9403,32.9667,15631.0
2020-04-27 14:35:00,37.46,37.46,37.42,37.44,14877.0,32.9667,32.9667,32.9315,32.9491,14877.0
2020-04-27 14:40:00,37.45,37.52,37.43,37.45,14815.0,32.9579,33.0195,32.9403,32.9579,14815.0
2020-04-27 14:45:00,37.45,37.54,37.45,37.54,10122.0,32.9579,33.0371,32.9579,33.0371,10122.0
2020-04-27 14:50:00,37.54,37.56,37.48,37.49,17778.0,33.0371,33.0547,32.9843,32.9931,17778.0
2020-04-27 14:55:00,37.5,37.5,37.42,37.45,14919.0,33.0019,33.0019,32.9315,32.9579,14919.0
2020-04-27 15:00:00,37.45,37.51,37.44,37.48,14299.0,32.9579,33.0107,32.9491,32.9843,14299.0
2020-04-27 15:05:00,37.47,37.5,37.45,37.47,24940.0,32.9755,33.0019,32.9579,32.9755,24940.0
2020-04-27 15:10:00,37.47,37.49,37.44,37.46,19750.0,32.9755,32.9931,32.9491,32.9667,19750.0
2020-04-27 15:15:00,37.47,37.5,37.44,37.49,20787.0,32.9755,33.0019,32.9491,32.9931,20787.0
2020-04-27 15:20:00,37.49,37.51,37.45,37.45,23575.0,32.9931,33.0107,32.9579,32.9579,23575.0
2020-04-27 15:25:00,37.45,37.46,37.43,37.44,24669.0,32.9579,32.9667,32.9403,32.9491,24669.0
2020-04-27 15:30:00,37.45,37.48,37.44,37.48,32978.0,32.9579,32.9843,32.9491,32.9843,32978.0
2020-04-27 15:35:00,37.48,37.49,37.44,37.48,20490.0,32.9843,32.9931,32.9491,32.9843,20490.0
2020-04-27 15:40:00,37.47,37.51,37.46,37.49,41643.0,32.9755,33.0107,32.9667,32.9931,41643.0
2020-04-27 15:45:00,37.49,37.54,37.45,37.53,47216.0,32.9931,33.0371,32.9579,33.0283,47216.0
2020-04-27 15:50:00,37.52,37.53,37.35,37.37,76748.0,33.0195,33.0283,32.8699,32.8875,76748.0
2020-04-27 15:55:00,37.37,37.38,37.25,37.28,180694.0,32.8875,32.8963,32.7819,32.8083,180694.0
2020-04-28 09:30:00,38.53,39.13,38.22,38.48,108635.0,33.9084,34.4364,33.6355,33.8644,108635.0
2020-04-28 09:35:00,38.52,38.77,38.37,38.56,34606.0,33.8996,34.1196,33.7675,33.9348,34606.0
2020-04-28 09:40:00,38.56,38.71,38.47,38.71,21945.0,33.9348,34.0668,33.8556,34.0668,21945.0
2020-04-28 09:45:00,38.71,38.74,38.59,38.6,24548.0,34.0668,34.0932,33.9612,33.97,24548.0
2020-04-28 09:50:00,38.6,38.7,38.51,38.55,29951.0,33.97,34.058,33.8908,33.926,29951.0
2020-04-28 09:55:00,38.56,38.62,38.21,38.21,27875.0,33.9348,33.9876,33.6267,33.6267,27875.0
2020-04-28 10:00:00,38.21,38.31,38.11,38.21,27699.0,33.6267,33.7147,33.5387,33.6267,27699.0
2020-04-28 10:05:00,38.23,38.45,38.22,38.45,19823.0,33.6443,33.838,33.6355,33.838,19823.0
2020-04-28 10:10:00,38.44,38.44,38.3,38.39,35778.0,33.8291,33.8291,33.7059,33.7851,35778.0
2020-04-28 10:15:00,38.4,38.62,38.3,38.52,75324.0,33.7939,33.9876,33.7059,33.8996,75324.0
2020-04-28 10:20:00,38.51,38.52,38.33,38.38,32190.0,33.8908,33.8996,33.7323,33.7763,32190.0
2020-04-28 10:25:00,38.36,38.39,38.22,38.32,28764.0,33.7587,33.7851,33.6355,33.7235,28764.0
2020-04-28 10:30:00,38.33,38.35,38.13,38.18,27969.0,33.7323,33.7499,33.5563,33.6003,27969.0
2020-04-28 10:35:00,38.16,38.26,38.12,38.21,20451.0,33.5827,33.6707,33.5475,33.6267,20451.0
2020-04-28 10:40:00,38.22,38.22,37.98,37.99,27929.0,33.6355,33.6355,33.4243,33.4331,27929.0
2020-04-28 10:45:00,37.99,38.18,37.97,38.16,19045.0,33.4331,33.6003,33.4155,33.5827,19045.0
2020-04-28 10:50:00,38.15,38.16,37.87,37.87,26719.0,33.5739,33.5827,33.3275,33.3275,26719.0
2020-04-28 10:55:00,37.87,37.87,37.69,37.74,33599.0,33.3275,33.3275,33.1691,33.2131,33599.0
2020-04-28 11:00:00,37.75,37.84,37.67,37.78,34617.0,33.2219,33.3011,33.1515,33.2483,34617.0
2020-04-28 11:05:00,37.78,38.06,37.73,37.94,50390.0,33.2483,33.4947,33.2043,33.3891,50390.0
2020-04-28 11:10:00,37.96,38.06,37.95,38.02,10614.0,33.4067,33.4947,33.3979,33.4595,10614.0
2020-04-28 11:15:00,38.0,38.04,37.88,37.98,18617.0,33.4419,33.4771,33.3363,33.4243,18617.0
2020-04-28 11:20:00,37.96,38.13,37.91,38.01,21745.0,33.4067,33.5563,33.3627,33.4507,21745.0
2020-04-28 11:25:00,38.02,38.1,38.01,38.07,12131.0,33.4595,33.5299,33.4507,33.5035,12131.0
2020-04-28 11:30:00,38.06,38.13,38.03,38.09,12348.0,33.4947,33.5563,33.4683,33.5211,12348.0
2020-04-28 11:35:00,38.08,38.21,38.08,38.13,9202.0,33.5123,33.6267,33.5123,33.5563,9202.0
2020-04-28 11:40:00,38.1,38.17,38.03,38.17,11277.0,33.5299,33.5915,33.4683,33.5915,11277.0
2020-04-28 11:45:00,38.18,38.21,38.13,38.15,15899.0,33.6003,33.6267,33.5563,33.5739,15899.0
2020-04-28 11:50:00,38.16,38.19,38.05,38.18,12849.0,33.5827,33.6091,33.4859,33.6003,12849.0
2020-04-28 11:55:00,38.17,38.17,38.09,38.14,10830.0,33.5915,33.5915,33.5211,33.5651,10830.0
2020-04-28 12:00:00,38.15,38.22,38.14,38.21,22208.0,33.5739,33.6355,33.5651,33.6267,22208.0
2020-04-28 12:05:00,38.22,38.27,38.18,38.26,10771.0,33.6355,33.6795,33.6003,33.6707,10771.0
2020-04-28 12:10:00,38.29,38.31,38.18,38.19,20448.0,33.6971,33.7147,33.6003,33.6091,20448.0
2020-04-28 12:15:00,38.18,38.18,37.97,38.02,17186.0,33.6003,33.6003,33.4155,33.4595,17186.0
2020-04-28 12:20:00,38.02,38.08,37.98,38.0,8112.0,33.4595,33.5123,33.4243,33.4419,8112.0
2020-04-28 12:25:00,38.01,38.09,38.01,38.08,5832.0,33.4507,33.5211,33.4507,33.5123,5832.0
2020-04-28 12:30:00,38.07,38.1,38.03,38.06,10927.0,33.5035,33.5299,33.4683,33.4947,10927.0
2020-04-28 12:35:00,38.08,38.08,37.94,37.94,11724.0,33.5123,33.5123,33.3891,33.3891,11724.0
2020-04-28 12:40:00,37.96,37.96,37.89,37.89,11741.0,33.4067,33.4067,33.3451,33.3451,11741.0
2020-04-28 12:45:00,37.87,37.88,37.75,37.83,12320.0,33.3275,33.3363,33.2219,33.2923,12320.0
2020-04-28 12:50:00,37.82,37.84,37.74,37.75,10093.0,33.2835,33.3011,33.2131,33.2219,10093.0
2020-04-28 12:55:00,37.77,37.92,37.77,37.92,8334.0,33.2395,33.3715,33.2395,33.3715,8334.0
2020-04-28 13:00:00,37.92,38.0,37.91,37.97,5024.0,33.3715,33.4419,33.3627,33.4155,5024.0
2020-04-28 13:05:00,37.97,37.99,37.93,37.98,8337.0,33.4155,33.4331,33.3803,33.4243,8337.0
2020-04-28 13:10:00,38.0,38.04,37.95,37.98,14601.0,33.4419,33.4771,33.3979,33.4243,14601.0
2020-04-28 13:15:00,37.97,38.01,37.94,37.94,9691.0,33.4155,33.4507,33.3891,33.3891,9691.0
2020-04-28 13:20:00,37.95,37.99,37.92,37.97,9900.0,33.3979,33.4331,33.3715,33.4155,9900.0
2020-04-28 13:25:00,37.97,38.05,37.97,38.04,8171.0,33.4155,33.4859,33.4155,33.4771,8171.0
2020-04-28 13:30:00,38.03,38.04,37.94,37.96,10766.0,33.4683,33.4771,33.3891,33.4067,10766.0
2020-04-28 13:35:00,37.96,37.97,37.93,37.95,7578.0,33.4067,33.4155,33.3803,33.3979,7578.0
2020-04-28 13:40:00,37.98,38.09,37.95,38.09,8948.0,33.4243,33.5211,33.3979,33.5211,8948.0
2020-04-28 13:45:00,38.1,38.16,38.05,38.05,10922.0,33.5299,33.5827,33.4859,33.4859,10922.0
2020-04-28 13:50:00,38.07,38.15,38.07,38.14,8650.0,33.5035,33.5739,33.5035,33.5651,8650.0
2020-04-28 13:55:00,38.15,38.15,38.02,38.04,8110.0,33.5739,33.5739,33.4595,33.4771,8110.0
2020-04-28 14:00:00,38.05,38.14,38.05,38.13,8429.0,33.4859,33.5651,33.4859,33.5563,8429.0
2020-04-28 14:05:00,38.14,38.14,38.05,38.1,8362.0,33.5651,33.5651,33.4859,33.5299,8362.0
2020-04-28 14:10:00,38.12,38.17,38.12,38.14,10572.0,33.5475,33.5915,33.5475,33.5651,10572.0
2020-04-28 14:15:00,38.15,38.19,38.1,38.12,13114.0,33.5739,33.6091,33.5299,33.5475,13114.0
2020-04-28 14:20:00,38.12,38.21,38.11,38.18,13373.0,33.5475,33.6267,33.5387,33.6003,13373.0
2020-04-28 14:25:00,38.19,38.23,38.17,38.2,9902.0,33.6091,33.6443,33.5915,33.6179,9902.0
2020-04-28 14:30:00,38.22,38.29,38.22,38.26,10247.0,33.6355,33.6971,33.6355,33.6707,10247.0
2020-04-28 14:35:00,38.27,38.28,38.16,38.16,12864.0,33.6795,33.6883,33.5827,33.5827,12864.0
2020-04-28 14:40:00,38.18,38.24,38.18,38.19,8506.0,33.6003,33.6531,33.6003,33.6091,8506.0
2020-04-28 14:45:00,38.17,38.24,38.15,38.24,10390.0,33.5915,33.6531,33.5739,33.6531,10390.0
2020-04-28 14:50:00,38.25,38.29,38.19,38.19,8545.0,33.6619,33.6971,33.6091,33.6091,8545.0
2020-04-28 14:55:00,38.18,38.19,38.1,38.15,13017.0,33.6003,33.6091,33.5299,33.5739,13017.0
2020-04-28 15:00:00,38.16,38.2,38.12,38.16,9593.0,33.5827,33.6179,33.5475,33.5827,9593.0
2020-04-28 15:05:00,38.17,38.21,38.13,38.17,13512.0,33.5915,33.6267,33.5563,33.5915,13512.0
2020-04-28 15:10:00,38.16,38.23,38.16,38.19,11611.0,33.5827,33.6443,33.5827,33.6091,11611.0
2020-04-28 15:15:00,38.18,38.24,38.17,38.21,10988.0,33.6003,33.6531,33.5915,33.6267,10988.0
2020-04-28 15:20:00,38.22,38.34,38.11,38.16,45013.0,33.6355,33.7411,33.5387,33.5827,45013.0
2020-04-28 15:25:00,38.18,38.24,38.18,38.22,22350.0,33.6003,33.6531,33.6003,33.6355,22350.0
2020-04-28 15:30:00,38.2,38.23,38.14,38.14,16615.0,33.6179,33.6443,33.5651,33.5651,16615.0
2020-04-28 15:35:00,38.14,38.17,38.1,38.15,19065.0,33.5651,33.5915,33.5299,33.5739,19065.0
2020-04-28 15:40:00,38.17,38.2,38.09,38.09,16880.0,33.5915,33.6179,33.5211,33.5211,16880.0
2020-04-28 15:45:00,38.1,38.11,37.91,37.91,29180.0,33.5299,33.5387,33.3627,33.3627,29180.0
2020-04-28 15:50:00,37.81,37.92,37.77,37.8,82354.0,33.2747,33.3715,33.2395,33.2659,82354.0
2020-04-28 15:55:00,37.79,37.87,37.7,37.78,115609.0,33.2571,33.3275,33.1779,33.2483,115609.0
2020-04-29 09:30:00,39.01,39.19,38.82,38.82,46332.0,34.3308,34.4892,34.1636,34.1636,46332.0
2020-04-29 09:35:00,38.82,39.01,38.64,38.77,27640.0,34.1636,34.3308,34.0052,34.1196,27640.0
2020-04-29 09:40:00,38.8,38.81,38.52,38.76,21196.0,34.146,34.1548,33.8996,34.1108,21196.0
2020-04-29 09:45:00,38.73,38.78,38.61,38.76,10510.0,34.0844,34.1284,33.9788,34.1108,10510.0
2020-04-29 09:50:00,38.72,38.75,38.51,38.57,19330.0,34.0756,34.102,33.8908,33.9436,19330.0
2020-04-29 09:55:00,38.57,38.74,38.57,38.65,14784.0,33.9436,34.0932,33.9436,34.014,14784.0
2020-04-29 10:00:00,38.65,38.67,38.51,38.62,14499.0,34.014,34.0316,33.8908,33.9876,14499.0
2020-04-29 10:05:00,38.63,38.67,38.48,38.48,18313.0,33.9964,34.0316,33.8644,33.8644,18313.0
2020-04-29 10:10:00,38.45,38.45,38.31,38.4,22400.0,33.838,33.838,33.7147,33.7939,22400.0
2020-04-29 10:15:00,38.43,38.49,38.41,38.49,23148.0,33.8203,33.8732,33.8027,33.8732,23148.0
2020-04-29 10:20:00,38.49,38.55,38.45,38.53,11195.0,33.8732,33.926,33.838,33.9084,11195.0
2020-04-29 10:25:00,38.49,38.54,38.44,38.54,17254.0,33.8732,33.9172,33.8291,33.9172,17254.0
2020-04-29 10:30:00,38.59,38.8,38.56,38.72,25522.0,33.9612,34.146,33.9348,34.0756,25522.0
2020-04-29 10:35:00,38.74,38.75,38.57,38.65,15188.0,34.0932,34.102,33.9436,34.014,15188.0
2020-04-29 10:40:00,38.67,38.73,38.66,38.68,11369.0,34.0316,34.0844,34.0228,34.0404,11369.0
2020-04-29 10:45:00,38.65,38.75,38.62,38.75,13817.0,34.014,34.102,33.9876,34.102,13817.0
2020-04-29 10:50:00,38.75,38.85,38.72,38.85,22177.0,34.102,34.19,34.0756,34.19,22177.0
2020-04-29 10:55:00,38.86,38.91,38.77,38.79,45102.0,34.1988,34.2428,34.1196,34.1372,45102.0
2020-04-29 11:00:00,38.79,38.86,38.77,38.8,28909.0,34.1372,34.1988,34.1196,34.146,28909.0
2020-04-29 11:05:00,38.82,38.9,38.78,38.79,16933.0,34.1636,34.234,34.1284,34.1372,16933.0
2020-04-29 11:10:00,38.84,38.9,38.75,38.78,20482.0,34.1812,34.234,34.102,34.1284,20482.0
2020-04-29 11:15:00,38.79,38.83,38.75,38.81,20431.0,34.1372,34.1724,34.102,34.1548,20431.0
2020-04-29 11:20:00,38.8,38.91,38.79,38.9,13401.0,34.146,34.2428,34.1372,34.234,13401.0
2020-04-29 11:25:00,38.91,38.95,38.87,38.88,12092.0,34.2428,34.278,34.2076,34.2164,12092.0
2020-04-29 11:30:00,38.88,38.88,38.75,38.79,14788.0,34.2164,34.2164,34.102,34.1372,14788.0
2020-04-29 11:35:00,38.79,38.81,38.75,38.75,14827.0,34.1372,34.1548,34.102,34.102,14827.0
2020-04-29 11:40:00,38.75,38.81,38.74,38.78,23225.0,34.102,34.1548,34.0932,34.1284,23225.0
2020-04-29 11:45:00,38.78,38.82,38.76,38.81,27277.0,34.1284,34.1636,34.1108,34.1548,27277.0
2020-04-29 11:50:00,38.82,38.93,38.82,38.9,11944.0,34.1636,34.2604,34.1636,34.234,11944.0
2020-04-29 11:55:00,38.9,38.95,38.83,38.89,19639.0,34.234,34.278,34.1724,34.2252,19639.0
2020-04-29 12:00:00,38.89,38.92,38.85,38.91,14833.0,34.2252,34.2516,34.19,34.2428,14833.0
2020-04-29 12:05:00,38.89,38.94,38.88,38.91,11595.0,34.2252,34.2692,34.2164,34.2428,11595.0
2020-04-29 12:10:00,38.91,38.95,38.87,38.91,10265.0,34.2428,34.278,34.2076,34.2428,10265.0
2020-04-29 12:15:00,38.91,38.94,38.85,38.85,17954.0,34.2428,34.2692,34.19,34.19,17954.0
2020-04-29 12:20:00,38.86,38.92,38.83,38.91,13742.0,34.1988,34.2516,34.1724,34.2428,13742.0
2020-04-29 12:25:00,38.91,38.92,38.84,38.91,11955.0,34.2428,34.2516,34.1812,34.2428,11955.0
2020-04-29 12:30:00,38.91,39.06,38.91,39.02,11610.0,34.2428,34.3748,34.2428,34.3396,11610.0
2020-04-29 12:35:00,39.02,39.19,39.02,39.17,8879.0,34.3396,34.4892,34.3396,34.4716,8879.0
2020-04-29 12:40:00,39.16,39.17,39.12,39.14,13983.0,34.4628,34.4716,34.4276,34.4452,13983.0
2020-04-29 12:45:00,39.14,39.15,39.09,39.15,15139.0,34.4452,34.454,34.4012,34.454,15139.0
2020-04-29 12:50:00,39.14,39.15,39.08,39.08,13452.0,34.4452,34.454,34.3924,34.3924,13452.0
2020-04-29 12:55:00,39.07,39.16,39.07,39.1,6372.0,34.3836,34.4628,34.3836,34.41,6372.0
2020-04-29 13:00:00,39.12,39.22,39.08,39.21,14538.0,34.4276,34.5156,34.3924,34.5068,14538.0
2020-04-29 13:05:00,39.23,39.27,39.2,39.24,11377.0,34.5244,34.5596,34.498,34.5332,11377.0
2020-04-29 13:10:00,39.23,39.31,39.23,39.28,15822.0,34.5244,34.5948,34.5244,34.5684,15822.0
2020-04-29 13:15:00,39.28,39.34,39.27,39.29,8108.0,34.5684,34.6212,34.5596,34.5772,8108.0
2020-04-29 13:20:00,39.29,39.33,39.12,39.13,16554.0,34.5772,34.6124,34.4276,34.4364,16554.0
2020-04-29 13:25:00,39.13,39.27,39.13,39.2,12033.0,34.4364,34.5596,34.4364,34.498,12033.0
2020-04-29 13:30:00,39.2,39.21,39.0,39.0,20421.0,34.498,34.5068,34.322,34.322,20421.0
2020-04-29 13:35:00,39.01,39.05,39.0,39.02,23911.0,34.3308,34.366,34.322,34.3396,23911.0
2020-04-29 13:40:00,39.02,39.06,38.94,38.96,11931.0,34.3396,34.3748,34.2692,34.2868,11931.0
2020-04-29 13:45:00,38.97,38.98,38.92,38.94,12701.0,34.2956,34.3044,34.2516,34.2692,12701.0
2020-04-29 13:50:00,38.94,38.97,38.88,38.9,12567.0,34.2692,34.2956,34.2164,34.234,12567.0
2020-04-29 13:55:00,38.89,38.98,38.84,38.98,12053.0,34.2252,34.3044,34.1812,34.3044,12053.0
2020-04-29 14:00:00,39.08,39.08,38.74,38.81,16065.0,34.3924,34.3924,34.0932,34.1548,16065.0
2020-04-29 14:05:00,38.81,38.84,38.74,38.81,17427.0,34.1548,34.1812,34.0932,34.1548,17427.0
2020-04-29 14:10:00,38.81,39.01,38.81,39.01,39331.0,34.1548,34.3308,34.1548,34.3308,39331.0
2020-04-29 14:15:00,39.02,39.07,39.0,39.0,15814.0,34.3396,34.3836,34.322,34.322,15814.0
2020-04-29 14:20:00,39.01,39.06,39.0,39.05,18863.0,34.3308,34.3748,34.322,34.366,18863.0
2020-04-29 14:25:00,39.04,39.14,39.04,39.08,16280.0,34.3572,34.4452,34.3572,34.3924,16280.0
2020-04-29 14:30:00,39.11,39.12,39.0,39.06,16769.0,34.4188,34.4276,34.322,34.3748,16769.0
2020-04-29 14:35:00,39.07,39.21,39.02,39.16,20897.0,34.3836,34.5068,34.3396,34.4628,20897.0
2020-04-29 14:40:00,39.15,39.23,39.13,39.21,15911.0,34.454,34.5244,34.4364,34.5068,15911.0
2020-04-29 14:45:00,39.22,39.22,39.09,39.09,15661.0,34.5156,34.5156,34.4012,34.4012,15661.0
2020-04-29 14:50:00,39.09,39.12,38.9,38.94,34197.0,34.4012,34.4276,34.234,34.2692,34197.0
2020-04-29 14:55:00,38.94,39.06,38.91,39.05,23258.0,34.2692,34.3748,34.2428,34.366,23258.0
2020-04-29 15:00:00,39.04,39.22,39.03,39.2,14480.0,34.3572,34.5156,34.3484,34.498,14480.0
2020-04-29 15:05:00,39.2,39.36,39.18,39.36,20382.0,34.498,34.6388,34.4804,34.6388,20382.0
2020-04-29 15:10:00,39.36,39.37,39.31,39.32,25198.0,34.6388,34.6476,34.5948,34.6036,25198.0
2020-04-29 15:15:00,39.31,39.31,39.11,39.23,29379.0,34.5948,34.5948,34.4188,34.5244,29379.0
2020-04-29 15:20:00,39.22,39.35,39.22,39.33,18788.0,34.5156,34.63,34.5156,34.6124,18788.0
2020-04-29 15:25:00,39.33,39.43,39.31,39.4,35744.0,34.6124,34.7004,34.5948,34.674,35744.0
2020-04-29 15:30:00,39.43,39.48,39.36,39.43,92219.0,34.7004,34.7444,34.6388,34.7004,92219.0
2020-04-29 15:35:00,39.44,39.45,39.37,39.39,46097.0,34.7092,34.718,34.6476,34.6652,46097.0
2020-04-29 15:40:00,39.4,39.45,39.37,39.41,49796.0,34.674,34.718,34.6476,34.6828,49796.0
2020-04-29 15:45:00,39.4,39.43,39.27,39.29,65351.0,34.674,34.7004,34.5596,34.5772,65351.0
2020-04-29 15:50:00,39.27,39.33,39.17,39.21,117909.0,34.5596,34.6124,34.4716,34.5068,117909.0
2020-04-29 15:55:00,39.2,39.28,39.14,39.2,304822.0,34.498,34.5684,34.4452,34.498,304822.0
2020-04-30 09:30:00,37.15,38.2,36.84,38.05,96682.0,32.6939,33.6179,32.4211,33.4859,96682.0
2020-04-30 09:35:00,37.89,38.02,37.5,37.8,31060.0,33.3451,33.4595,33.0019,33.2659,31060.0
2020-04-30 09:40:00,37.8,38.04,37.62,37.62,34145.0,33.2659,33.4771,33.1075,33.1075,34145.0
2020-04-30 09:45:00,37.61,37.94,37.51,37.8,26947.0,33.0987,33.3891,33.0107,33.2659,26947.0
2020-04-30 09:50:00,37.79,38.14,37.74,38.13,39933.0,33.2571,33.5651,33.2131,33.5563,39933.0
2020-04-30 09:55:00,38.15,38.57,38.1,38.56,42914.0,33.5739,33.9436,33.5299,33.9348,42914.0
2020-04-30 10:00:00,38.59,38.9,38.57,38.59,60873.0,33.9612,34.234,33.9436,33.9612,60873.0
2020-04-30 10:05:00,38.59,38.75,38.51,38.66,32253.0,33.9612,34.102,33.8908,34.0228,32253.0
2020-04-30 10:10:00,38.67,38.69,38.33,38.33,26944.0,34.0316,34.0492,33.7323,33.7323,26944.0
2020-04-30 10:15:00,38.36,38.36,38.11,38.29,26263.0,33.7587,33.7587,33.5387,33.6971,26263.0
2020-04-30 10:20:00,38.3,38.43,38.23,38.26,44775.0,33.7059,33.8203,33.6443,33.6707,44775.0
2020-04-30 10:25:00,38.27,38.32,38.15,38.28,25107.0,33.6795,33.7235,33.5739,33.6883,25107.0
2020-04-30 10:30:00,38.29,38.32,38.14,38.17,21767.0,33.6971,33.7235,33.5651,33.5915,21767.0
2020-04-30 10:35:00,38.16,38.32,38.14,38.2,18145.0,33.5827,33.7235,33.5651,33.6179,18145.0
2020-04-30 10:40:00,38.2,38.27,37.91,37.92,20559.0,33.6179,33.6795,33.3627,33.3715,20559.0
2020-04-30 10:45:00,37.91,38.1,37.88,38.0,26528.0,33.3627,33.5299,33.3363,33.4419,26528.0
2020-04-30 10:50:00,38.0,38.13,37.95,38.04,15499.0,33.4419,33.5563,33.3979,33.4771,15499.0
2020-04-30 10:55:00,38.04,38.05,37.9,37.9,13886.0,33.4771,33.4859,33.3539,33.3539,13886.0
2020-04-30 11:00:00,37.92,38.11,37.92,38.1,15716.0,33.3715,33.5387,33.3715,33.5299,15716.0
2020-04-30 11:05:00,38.1,38.13,37.84,37.89,30221.0,33.5299,33.5563,33.3011,33.3451,30221.0
2020-04-30 11:10:00,37.88,38.02,37.82,37.98,18216.0,33.3363,33.4595,33.2835,33.4243,18216.0
2020-04-30 11:15:00,38.01,38.06,37.88,37.89,27871.0,33.4507,33.4947,33.3363,33.3451,27871.0
2020-04-30 11:20:00,37.88,37.88,37.76,37.86,23823.0,33.3363,33.3363,33.2307,33.3187,23823.0
2020-04-30 11:25:00,37.84,37.92,37.76,37.76,16307.0,33.3011,33.3715,33.2307,33.2307,16307.0
2020-04-30 11:30:00,37.76,37.84,37.72,37.72,23484.0,33.2307,33.3011,33.1955,33.1955,23484.0
2020-04-30 11:35:00,37.72,37.84,37.72,37.8,12736.0,33.1955,33.3011,33.1955,33.2659,12736.0
2020-04-30 11:40:00,37.83,37.89,37.7,37.7,19004.0,33.2923,33.3451,33.1779,33.1779,19004.0
2020-04-30 11:45:00,37.66,37.67,37.49,37.56,28814.0,33.1427,33.1515,32.9931,33.0547,28814.0
2020-04-30 11:50:00,37.55,37.58,37.48,37.49,18233.0,33.0459,33.0723,32.9843,32.9931,18233.0
2020-04-30 11:55:00,37.47,37.48,37.35,37.4,20548.0,32.9755,32.9843,32.8699,32.9139,20548.0
2020-04-30 12:00:00,37.37,37.39,37.22,37.32,27492.0,32.8875,32.9051,32.7555,32.8435,27492.0
2020-04-30 12:05:00,37.32,37.52,37.29,37.41,18593.0,32.8435,33.0195,32.8171,32.9227,18593.0
2020-04-30 12:10:00,37.4,37.45,37.35,37.37,23404.0,32.9139,32.9579,32.8699,32.8875,23404.0
2020-04-30 12:15:00,37.36,37.37,37.14,37.14,23806.0,32.8787,32.8875,32.6851,32.6851,23806.0
2020-04-30 12:20:00,37.16,37.2,37.09,37.09,23812.0,32.7027,32.7379,32.6411,32.6411,23812.0
2020-04-30 12:25:00,37.09,37.13,37.01,37.13,26419.0,32.6411,32.6763,32.5707,32.6763,26419.0
2020-04-30 12:30:00,37.13,37.18,37.04,37.18,20860.0,32.6763,32.7203,32.5971,32.7203,20860.0
2020-04-30 12:35:00,37.18,37.29,37.16,37.29,15792.0,32.7203,32.8171,32.7027,32.8171,15792.0
2020-04-30 12:40:00,37.27,37.3,37.21,37.22,19133.0,32.7995,32.8259,32.7467,32.7555,19133.0
2020-04-30 12:45:00,37.24,37.47,37.22,37.42,29140.0,32.7731,32.9755,32.7555,32.9315,29140.0
2020-04-30 12:50:00,37.41,37.43,37.34,37.38,18981.0,32.9227,32.9403,32.8611,32.8963,18981.0
2020-04-30 12:55:00,37.38,37.52,37.36,37.47,19247.0,32.8963,33.0195,32.8787,32.9755,19247.0
2020-04-30 13:00:00,37.46,37.46,37.34,37.41,17145.0,32.9667,32.9667,32.8611,32.9227,17145.0
2020-04-30 13:05:00,37.41,37.47,37.4,37.43,12292.0,32.9227,32.9755,32.9139,32.9403,12292.0
2020-04-30 13:10:00,37.44,37.58,37.41,37.58,82435.0,32.9491,33.0723,32.9227,33.0723,82435.0
2020-04-30 13:15:00,37.58,37.63,37.54,37.6,13479.0,33.0723,33.1163,33.0371,33.0899,13479.0
2020-04-30 13:20:00,37.63,37.64,37.51,37.52,10922.0,33.1163,33.1251,33.0107,33.0195,10922.0
2020-04-30 13:25:00,37.51,37.56,37.44,37.45,22793.0,33.0107,33.0547,32.9491,32.9579,22793.0
2020-04-30 13:30:00,37.45,37.45,37.33,37.4,37318.0,32.9579,32.9579,32.8523,32.9139,37318.0
2020-04-30 13:35:00,37.41,37.56,37.4,37.54,60431.0,32.9227,33.0547,32.9139,33.0371,60431.0
2020-04-30 13:40:00,37.53,37.53,37.38,37.41,15591.0,33.0283,33.0283,32.8963,32.9227,15591.0
2020-04-30 13:45:00,37.4,37.53,37.36,37.48,39541.0,32.9139,33.0283,32.8787,32.9843,39541.0
2020-04-30 13:50:00,37.46,37.57,37.46,37.52,50016.0,32.9667,33.0635,32.9667,33.0195,50016.0
2020-04-30 13:55:00,37.5,37.62,37.47,37.55,65467.0,33.0019,33.1075,32.9755,33.0459,65467.0
2020-04-30 14:00:00,37.54,37.64,37.48,37.57,38297.0,33.0371,33.1251,32.9843,33.0635,38297.0
2020-04-30 14:05:00,37.55,37.58,37.52,37.55,59723.0,33.0459,33.0723,33.0195,33.0459,59723.0
2020-04-30 14:10:00,37.55,37.57,37.48,37.53,41804.0,33.0459,33.0635,32.9843,33.0283,41804.0
2020-04-30 14:15:00,37.53,37.57,37.51,37.52,50389.0,33.0283,33.0635,33.0107,33.0195,50389.0
2020-04-30 14:20:00,37.52,37.57,37.51,37.57,44257.0,33.0195,33.0635,33.0107,33.0635,44257.0
2020-04-30 14:25:00,37.57,37.61,37.52,37.55,26592.0,33.0635,33.0987,33.0195,33.0459,26592.0
2020-04-30 14:30:00,37.55,37.66,37.52,37.54,23217.0,33.0459,33.1427,33.0195,33.0371,23217.0
2020-04-30 14:35:00,37.54,37.56,37.5,37.55,45220.0,33.0371,33.0547,33.0019,33.0459,45220.0
2020-04-30 14:40:00,37.55,37.56,37.38,37.4,54248.0,33.0459,33.0547,32.8963,32.9139,54248.0
2020-04-30 14:45:00,37.41,37.53,37.36,37.52,33793.0,32.9227,33.0283,32.8787,33.0195,33793.0
2020-04-30 14:50:00,37.55,37.55,37.36,37.41,26566.0,33.0459,33.0459,32.8787,32.9227,26566.0
2020-04-30 14:55:00,37.39,37.41,37.29,37.4,23608.0,32.9051,32.9227,32.8171,32.9139,23608.0
2020-04-30 15:00:00,37.4,37.46,37.35,37.42,31204.0,32.9139,32.9667,32.8699,32.9315,31204.0
2020-04-30 15:05:00,37.43,37.61,37.43,37.54,27699.0,32.9403,33.0987,32.9403,33.0371,27699.0
2020-04-30 15:10:00,37.54,37.55,37.5,37.54,27847.0,33.0371,33.0459,33.0019,33.0371,27847.0
2020-04-30 15:15:00,37.54,37.68,37.52,37.53,43383.0,33.0371,33.1603,33.0195,33.0283,43383.0
2020-04-30 15:20:00,37.54,37.58,37.47,37.56,34432.0,33.0371,33.0723,32.9755,33.0547,34432.0
2020-04-30 15:25:00,37.57,37.58,37.47,37.49,29957.0,33.0635,33.0723,32.9755,32.9931,29957.0
2020-04-30 15:30:00,37.49,37.59,37.48,37.48,50547.0,32.9931,33.0811,32.9843,32.9843,50547.0
2020-04-30 15:35:00,37.49,37.5,37.29,37.31,89256.0,32.9931,33.0019,32.8171,32.8347,89256.0
2020-04-30 15:40:00,37.3,37.36,37.23,37.34,83404.0,32.8259,32.8787,32.7643,32.8611,83404.0
2020-04-30 15:45:00,37.34,37.4,37.32,37.33,72267.0,32.8611,32.9139,32.8435,32.8523,72267.0
2020-04-30 15:50:00,37.34,37.55,37.34,37.48,144937.0,32.8611,33.0459,32.8611,32.9843,144937.0
2020-04-30 15:55:00,37.48,37.48,37.22,37.22,252851.0,32.9843,32.9843,32.7555,32.7555,252851.0
2020-05-01 09:30:00,36.29,36.32,35.97,36.23,80733.0,31.937,31.9634,31.6554,31.8842,80733.0
2020-05-01 09:35:00,36.18,36.25,36.09,36.12,23955.0,31.8402,31.9018,31.761,31.7874,23955.0
2020-05-01 09:40:00,36.11,36.28,36.01,36.23,26401.0,31.7786,31.9282,31.6906,31.8842,26401.0
2020-05-01 09:45:00,36.19,36.36,36.15,36.16,30457.0,31.849,31.9986,31.8138,31.8226,30457.0
2020-05-01 09:50:00,36.15,36.18,36.0,36.09,32540.0,31.8138,31.8402,31.6818,31.761,32540.0
2020-05-01 09:55:00,36.1,36.28,36.04,36.28,53214.0,31.7698,31.9282,31.717,31.9282,53214.0
2020-05-01 10:00:00,36.3,36.47,36.24,36.33,28984.0,31.9458,32.0954,31.893,31.9722,28984.0
2020-05-01 10:05:00,36.32,36.46,36.28,36.36,21497.0,31.9634,32.0866,31.9282,31.9986,21497.0
2020-05-01 10:10:00,36.36,36.45,36.27,36.41,37573.0,31.9986,32.0778,31.9194,32.0426,37573.0
2020-05-01 10:15:00,36.43,36.5,36.29,36.32,44557.0,32.0602,32.1219,31.937,31.9634,44557.0
2020-05-01 10:20:00,36.3,36.41,36.28,36.36,24325.0,31.9458,32.0426,31.9282,31.9986,24325.0
2020-05-01 10:25:00,36.36,36.49,36.34,36.48,13851.0,31.9986,32.1131,31.981,32.1043,13851.0
2020-05-01 10:30:00,36.51,36.53,36.43,36.47,15080.0,32.1307,32.1483,32.0602,32.0954,15080.0
2020-05-01 10:35:00,36.45,36.56,36.44,36.52,13983.0,32.0778,32.1747,32.069,32.1395,13983.0
2020-05-01 10:40:00,36.52,36.6,36.49,36.56,19571.0,32.1395,32.2099,32.1131,32.1747,19571.0
2020-05-01 10:45:00,36.56,36.58,36.45,36.49,21079.0,32.1747,32.1923,32.0778,32.1131,21079.0
2020-05-01 10:50:00,36.46,36.48,36.41,36.45,18787.0,32.0866,32.1043,32.0426,32.0778,18787.0
2020-05-01 10:55:00,36.46,36.47,36.36,36.39,24338.0,32.0866,32.0954,31.9986,32.025,24338.0
2020-05-01 11:00:00,36.39,36.41,36.36,36.41,29132.0,32.025,32.0426,31.9986,32.0426,29132.0
2020-05-01 11:05:00,36.4,36.43,36.35,36.41,28373.0,32.0338,32.0602,31.9898,32.0426,28373.0
2020-05-01 11:10:00,36.42,36.45,36.37,36.45,19365.0,32.0514,32.0778,32.0074,32.0778,19365.0
2020-05-01 11:15:00,36.45,36.46,36.32,36.34,13697.0,32.0778,32.0866,31.9634,31.981,13697.0
2020-05-01 11:20:00,36.35,36.45,36.35,36.35,16347.0,31.9898,32.0778,31.9898,31.9898,16347.0
2020-05-01 11:25:00,36.35,36.39,36.3,36.34,19965.0,31.9898,32.025,31.9458,31.981,19965.0
2020-05-01 11:30:00,36.34,36.36,36.31,36.34,16813.0,31.981,31.9986,31.9546,31.981,16813.0
2020-05-01 11:35:00,36.34,36.44,36.34,36.41,18975.0,31.981,32.069,31.981,32.0426,18975.0
2020-05-01 11:40:00,36.39,36.41,36.34,36.34,17246.0,32.025,32.0426,31.981,31.981,17246.0
2020-05-01 11:45:00,36.33,36.34,36.24,36.31,34588.0,31.9722,31.981,31.893,31.9546,34588.0
2020-05-01 11:50:00,36.3,36.34,36.18,36.24,36668.0,31.9458,31.981,31.8402,31.893,36668.0
2020-05-01 11:55:00,36.25,36.37,36.25,36.37,21368.0,31.9018,32.0074,31.9018,32.0074,21368.0
2020-05-01 12:00:00,36.37,36.39,36.3,36.38,20891.0,32.0074,32.025,31.9458,32.0162,20891.0
2020-05-01 12:05:00,36.38,36.46,36.38,36.45,17162.0,32.0162,32.0866,32.0162,32.0778,17162.0
2020-05-01 12:10:00,36.46,36.59,36.46,36.55,15245.0,32.0866,32.2011,32.0866,32.1659,15245.0
2020-05-01 12:15:00,36.55,36.57,36.45,36.46,23258.0,32.1659,32.1835,32.0778,32.0866,23258.0
2020-05-01 12:20:00,36.47,36.52,36.45,36.45,13415.0,32.0954,32.1395,32.0778,32.0778,13415.0
2020-05-01 12:25:00,36.46,36.49,36.43,36.45,13766.0,32.0866,32.1131,32.0602,32.0778,13766.0
2020-05-01 12:30:00,36.45,36.55,36.41,36.53,31500.0,32.0778,32.1659,32.0426,32.1483,31500.0
2020-05-01 12:35:00,36.53,36.57,36.51,36.55,5206.0,32.1483,32.1835,32.1307,32.1659,5206.0
2020-05-01 12:40:00,36.55,36.55,36.47,36.52,25055.0,32.1659,32.1659,32.0954,32.1395,25055.0
2020-05-01 12:45:00,36.51,36.59,36.51,36.56,13379.0,32.1307,32.2011,32.1307,32.1747,13379.0
2020-05-01 12:50:00,36.57,36.58,36.49,36.52,10667.0,32.1835,32.1923,32.1131,32.1395,10667.0
2020-05-01 12:55:00,36.5,36.54,36.49,36.52,13071.0,32.1219,32.1571,32.1131,32.1395,13071.0
2020-05-01 13:00:00,36.52,36.62,36.51,36.6,14562.0,32.1395,32.2275,32.1307,32.2099,14562.0
2020-05-01 13:05:00,36.58,36.6,36.51,36.51,13510.0,32.1923,32.2099,32.1307,32.1307,13510.0
2020-05-01 13:10:00,36.52,36.56,36.47,36.47,14356.0,32.1395,32.1747,32.0954,32.0954,14356.0
2020-05-01 13:15:00,36.49,36.49,36.43,36.43,36556.0,32.1131,32.1131,32.0602,32.0602,36556.0
2020-05-01 13:20:00,36.44,36.44,36.34,36.34,16547.0,32.069,32.069,31.981,31.981,16547.0
2020-05-01 13:25:00,36.34,36.43,36.34,36.41,21839.0,31.981,32.0602,31.981,32.0426,21839.0
2020-05-01 13:30:00,36.39,36.5,36.38,36.44,26809.0,32.025,32.1219,32.0162,32.069,26809.0
2020-05-01 13:35:00,36.43,36.43,36.36,36.36,17697.0,32.0602,32.0602,31.9986,31.9986,17697.0
2020-05-01 13:40:00,36.37,36.41,36.35,36.37,22334.0,32.0074,32.0426,31.9898,32.0074,22334.0
2020-05-01 13:45:00,36.36,36.37,36.27,36.35,41111.0,31.9986,32.0074,31.9194,31.9898,41111.0
2020-05-01 13:50:00,36.35,36.42,36.33,36.4,33469.0,31.9898,32.0514,31.9722,32.0338,33469.0
2020-05-01 13:55:00,36.4,36.42,36.29,36.3,50646.0,32.0338,32.0514,31.937,31.9458,50646.0
2020-05-01 14:00:00,36.31,36.36,36.25,36.32,43125.0,31.9546,31.9986,31.9018,31.9634,43125.0
2020-05-01 14:05:00,36.32,36.42,36.31,36.41,27354.0,31.9634,32.0514,31.9546,32.0426,27354.0
2020-05-01 14:10:00,36.4,36.41,36.3,36.3,64824.0,32.0338,32.0426,31.9458,31.9458,64824.0
2020-05-01 14:15:00,36.3,36.39,36.28,36.39,19428.0,31.9458,32.025,31.9282,32.025,19428.0
2020-05-01 14:20:00,36.4,36.47,36.36,36.45,18894.0,32.0338,32.0954,31.9986,32.0778,18894.0
2020-05-01 14:25:00,36.46,36.51,36.42,36.47,12872.0,32.0866,32.1307,32.0514,32.0954,12872.0
2020-05-01 14:30:00,36.48,36.54,36.45,36.48,20856.0,32.1043,32.1571,32.0778,32.1043,20856.0
2020-05-01 14:35:00,36.47,36.52,36.45,36.51,11774.0,32.0954,32.1395,32.0778,32.1307,11774.0
2020-05-01 14:40:00,36.5,36.51,36.46,36.49,10532.0,32.1219,32.1307,32.0866,32.1131,10532.0
2020-05-01 14:45:00,36.5,36.52,36.47,36.47,27280.0,32.1219,32.1395,32.0954,32.0954,27280.0
2020-05-01 14:50:00,36.47,36.48,36.42,36.48,24496.0,32.0954,32.1043,32.0514,32.1043,24496.0
2020-05-01 14:55:00,36.49,36.49,36.45,36.47,22449.0,32.1131,32.1131,32.0778,32.0954,22449.0
2020-05-01 15:00:00,36.47,36.47,36.37,36.37,44911.0,32.0954,32.0954,32.0074,32.0074,44911.0
2020-05-01 15:05:00,36.38,36.41,36.34,36.37,17392.0,32.0162,32.0426,31.981,32.0074,17392.0
2020-05-01 15:10:00,36.37,36.5,36.35,36.46,20293.0,32.0074,32.1219,31.9898,32.0866,20293.0
2020-05-01 15:15:00,36.46,36.5,36.46,36.47,17939.0,32.0866,32.1219,32.0866,32.0954,17939.0
2020-05-01 15:20:00,36.48,36.55,36.48,36.48,20974.0,32.1043,32.1659,32.1043,32.1043,20974.0
2020-05-01 15:25:00,36.46,36.51,36.46,36.48,30497.0,32.0866,32.1307,32.0866,32.1043,30497.0
2020-05-01 15:30:00,36.48,36.52,36.44,36.44,45417.0,32.1043,32.1395,32.069,32.069,45417.0
2020-05-01 15:35:00,36.45,36.5,36.41,36.5,49838.0,32.0778,32.1219,32.0426,32.1219,49838.0
2020-05-01 15:40:00,36.5,36.54,36.44,36.5,45222.0,32.1219,32.1571,32.069,32.1219,45222.0
2020-05-01 15:45:00,36.5,36.61,36.46,36.6,61864.0,32.1219,32.2187,32.0866,32.2099,61864.0
2020-05-01 15:50:00,36.59,36.59,36.39,36.47,172586.0,32.2011,32.2011,32.025,32.0954,172586.0
2020-05-01 15:55:00,36.47,36.63,36.45,36.62,234773.0,32.0954,32.2363,32.0778,32.2275,234773.0
2020-05-04 09:30:00,36.05,36.1,35.62,35.71,72830.0,31.7258,31.7698,31.3474,31.4266,72830.0
2020-05-04 09:35:00,35.65,35.73,35.45,35.45,26049.0,31.3738,31.4442,31.1978,31.1978,26049.0
2020-05-04 09:40:00,35.45,35.67,35.45,35.65,19741.0,31.1978,31.3914,31.1978,31.3738,19741.0
2020-05-04 09:45:00,35.65,35.74,35.57,35.64,17436.0,31.3738,31.453,31.3034,31.365,17436.0
2020-05-04 09:50:00,35.63,35.73,35.54,35.69,18807.0,31.3562,31.4442,31.277,31.409,18807.0
2020-05-04 09:55:00,35.69,35.83,35.65,35.73,26114.0,31.409,31.5322,31.3738,31.4442,26114.0
2020-05-04 10:00:00,35.73,35.95,35.7,35.92,23172.0,31.4442,31.6378,31.4178,31.6114,23172.0
2020-05-04 10:05:00,35.93,35.98,35.65,35.67,25274.0,31.6202,31.6642,31.3738,31.3914,25274.0
2020-05-04 10:10:00,35.66,35.79,35.66,35.75,38052.0,31.3826,31.497,31.3826,31.4618,38052.0
2020-05-04 10:15:00,35.75,35.79,35.63,35.72,62552.0,31.4618,31.497,31.3562,31.4354,62552.0
2020-05-04 10:20:00,35.72,35.8,35.68,35.68,44380.0,31.4354,31.5058,31.4002,31.4002,44380.0
2020-05-04 10:25:00,35.68,35.86,35.58,35.81,33027.0,31.4002,31.5586,31.3122,31.5146,33027.0
2020-05-04 10:30:00,35.79,35.79,35.67,35.72,29066.0,31.497,31.497,31.3914,31.4354,29066.0
2020-05-04 10:35:00,35.72,35.72,35.55,35.61,27333.0,31.4354,31.4354,31.2858,31.3386,27333.0
2020-05-04 10:40:00,35.61,35.72,35.57,35.72,21725.0,31.3386,31.4354,31.3034,31.4354,21725.0
2020-05-04 10:45:00,35.72,35.8,35.63,35.77,19400.0,31.4354,31.5058,31.3562,31.4794,19400.0
2020-05-04 10:50:00,35.77,35.82,35.69,35.81,17436.0,31.4794,31.5234,31.409,31.5146,17436.0
2020-05-04 10:55:00,35.8,35.81,35.63,35.66,22844.0,31.5058,31.5146,31.3562,31.3826,22844.0
2020-05-04 11:00:00,35.65,35.66,35.51,35.51,20089.0,31.3738,31.3826,31.2506,31.2506,20089.0
2020-05-04 11:05:00,35.5,35.56,35.36,35.48,53061.0,31.2418,31.2946,31.1186,31.2242,53061.0
2020-05-04 11:10:00,35.48,35.56,35.4,35.46,13402.0,31.2242,31.2946,31.1538,31.2066,13402.0
2020-05-04 11:15:00,35.46,35.59,35.44,35.55,13263.0,31.2066,31.321,31.189,31.2858,13263.0
2020-05-04 11:20:00,35.55,35.58,35.46,35.5,25551.0,31.2858,31.3122,31.2066,31.2418,25551.0
2020-05-04 11:25:00,35.44,35.44,35.33,35.36,17085.0,31.189,31.189,31.0922,31.1186,17085.0
2020-05-04 11:30:00,35.38,35.38,35.24,35.29,15243.0,31.1362,31.1362,31.013,31.057,15243.0
2020-05-04 11:35:00,35.3,35.41,35.3,35.36,19129.0,31.0658,31.1626,31.0658,31.1186,19129.0
2020-05-04 11:40:00,35.35,35.37,35.24,35.25,23006.0,31.1098,31.1274,31.013,31.0218,23006.0
2020-05-04 11:45:00,35.25,35.38,35.24,35.38,27411.0,31.0218,31.1362,31.013,31.1362,27411.0
2020-05-04 11:50:00,35.38,35.44,35.37,35.37,19869.0,31.1362,31.189,31.1274,31.1274,19869.0
2020-05-04 11:55:00,35.38,35.39,35.26,35.27,16663.0,31.1362,31.145,31.0306,31.0394,16663.0
2020-05-04 12:00:00,35.26,35.33,35.26,35.33,14753.0,31.0306,31.0922,31.0306,31.0922,14753.0
2020-05-04 12:05:00,35.32,35.36,35.29,35.35,14739.0,31.0834,31.1186,31.057,31.1098,14739.0
2020-05-04 12:10:00,35.35,35.42,35.32,35.39,17571.0,31.1098,31.1714,31.0834,31.145,17571.0
2020-05-04 12:15:00,35.38,35.42,35.36,35.39,13975.0,31.1362,31.1714,31.1186,31.145,13975.0
2020-05-04 12:20:00,35.39,35.44,35.36,35.43,16513.0,31.145,31.189,31.1186,31.1802,16513.0
2020-05-04 12:25:00,35.44,35.51,35.44,35.47,15888.0,31.189,31.2506,31.189,31.2154,15888.0
2020-05-04 12:30:00,35.48,35.58,35.48,35.58,19523.0,31.2242,31.3122,31.2242,31.3122,19523.0
2020-05-04 12:35:00,35.59,35.63,35.52,35.52,20326.0,31.321,31.3562,31.2594,31.2594,20326.0
2020-05-04 12:40:00,35.5,35.51,35.39,35.42,16202.0,31.2418,31.2506,31.145,31.1714,16202.0
2020-05-04 12:45:00,35.43,35.45,35.34,35.36,13826.0,31.1802,31.1978,31.101,31.1186,13826.0
2020-05-04 12:50:00,35.34,35.51,35.34,35.51,36626.0,31.101,31.2506,31.101,31.2506,36626.0
2020-05-04 12:55:00,35.52,35.59,35.51,35.56,25589.0,31.2594,31.321,31.2506,31.2946,25589.0
2020-05-04 13:00:00,35.56,35.58,35.42,35.42,23744.0,31.2946,31.3122,31.1714,31.1714,23744.0
2020-05-04 13:05:00,35.41,35.45,35.36,35.42,22280.0,31.1626,31.1978,31.1186,31.1714,22280.0
2020-05-04 13:10:00,35.41,35.41,35.29,35.29,53348.0,31.1626,31.1626,31.057,31.057,53348.0
2020-05-04 13:15:00,35.28,35.29,35.18,35.21,33591.0,31.0482,31.057,30.9602,30.9866,33591.0
2020-05-04 13:20:00,35.19,35.23,35.14,35.22,20363.0,30.969,31.0042,30.925,30.9954,20363.0
2020-05-04 13:25:00,35.22,35.3,35.2,35.29,15963.0,30.9954,31.0658,30.9778,31.057,15963.0
2020-05-04 13:30:00,35.28,35.35,35.27,35.33,18949.0,31.0482,31.1098,31.0394,31.0922,18949.0
2020-05-04 13:35:00,35.35,35.36,35.3,35.32,22301.0,31.1098,31.1186,31.0658,31.0834,22301.0
2020-05-04 13:40:00,35.34,35.38,35.31,35.32,17469.0,31.101,31.1362,31.0746,31.0834,17469.0
2020-05-04 13:45:00,35.33,35.35,35.29,35.34,17145.0,31.0922,31.1098,31.057,31.101,17145.0
2020-05-04 13:50:00,35.34,35.38,35.31,35.35,20001.0,31.101,31.1362,31.0746,31.1098,20001.0
2020-05-04 13:55:00,35.34,35.38,35.34,35.34,12799.0,31.101,31.1362,31.101,31.101,12799.0
2020-05-04 14:00:00,35.34,35.37,35.28,35.37,12610.0,31.101,31.1274,31.0482,31.1274,12610.0
2020-05-04 14:05:00,35.37,35.43,35.35,35.39,22275.0,31.1274,31.1802,31.1098,31.145,22275.0
2020-05-04 14:10:00,35.38,35.48,35.38,35.45,13300.0,31.1362,31.2242,31.1362,31.1978,13300.0
2020-05-04 14:15:00,35.45,35.46,35.39,35.45,18160.0,31.1978,31.2066,31.145,31.1978,18160.0
2020-05-04 14:20:00,35.45,35.46,35.4,35.44,32979.0,31.1978,31.2066,31.1538,31.189,32979.0
2020-05-04 14:25:00,35.43,35.43,35.29,35.33,22232.0,31.1802,31.1802,31.057,31.0922,22232.0
2020-05-04 14:30:00,35.33,35.4,35.31,35.33,15546.0,31.0922,31.1538,31.0746,31.0922,15546.0
2020-05-04 14:35:00,35.33,35.36,35.28,35.3,20093.0,31.0922,31.1186,31.0482,31.0658,20093.0
2020-05-04 14:40:00,35.29,35.31,35.25,35.25,17166.0,31.057,31.0746,31.0218,31.0218,17166.0
2020-05-04 14:45:00,35.25,35.38,35.25,35.36,17560.0,31.0218,31.1362,31.0218,31.1186,17560.0
2020-05-04 14:50:00,35.36,35.5,35.36,35.43,34673.0,31.1186,31.2418,31.1186,31.1802,34673.0
2020-05-04 14:55:00,35.44,35.49,35.39,35.47,18434.0,31.189,31.233,31.145,31.2154,18434.0
2020-05-04 15:00:00,35.46,35.53,35.42,35.52,25353.0,31.2066,31.2682,31.1714,31.2594,25353.0
2020-05-04 15:05:00,35.51,35.52,35.46,35.49,13996.0,31.2506,31.2594,31.2066,31.233,13996.0
2020-05-04 15:10:00,35.5,35.55,35.46,35.47,18026.0,31.2418,31.2858,31.2066,31.2154,18026.0
2020-05-04 15:15:00,35.47,35.54,35.47,35.54,21483.0,31.2154,31.277,31.2154,31.277,21483.0
2020-05-04 15:20:00,35.54,35.54,35.45,35.45,28464.0,31.277,31.277,31.1978,31.1978,28464.0
2020-05-04 15:25:00,35.45,35.5,35.38,35.47,42215.0,31.1978,31.2418,31.1362,31.2154,42215.0
2020-05-04 15:30:00,35.46,35.68,35.46,35.68,45475.0,31.2066,31.4002,31.2066,31.4002,45475.0
2020-05-04 15:35:00,35.67,35.76,35.63,35.64,79218.0,31.3914,31.4706,31.3562,31.365,79218.0
2020-05-04 15:40:00,35.64,35.79,35.64,35.69,58098.0,31.365,31.497,31.365,31.409,58098.0
2020-05-04 15:45:00,35.69,35.73,35.64,35.73,41395.0,31.409,31.4442,31.365,31.4442,41395.0
2020-05-04 15:50:00,35.73,35.73,35.58,35.64,65359.0,31.4442,31.4442,31.3122,31.365,65359.0
2020-05-04 15:55:00,35.64,35.77,35.63,35.75,102747.0,31.365,31.4794,31.3562,31.4618,102747.0
2020-05-05 09:30:00,35.86,36.23,35.86,36.01,79716.0,31.5586,31.8842,31.5586,31.6906,79716.0
2020-05-05 09:35:00,35.99,36.04,35.9,36.02,29998.0,31.673,31.717,31.5938,31.6994,29998.0
2020-05-05 09:40:00,36.03,36.3,36.02,36.16,41718.0,31.7082,31.9458,31.6994,31.8226,41718.0
2020-05-05 09:45:00,36.15,36.33,36.12,36.3,33125.0,31.8138,31.9722,31.7874,31.9458,33125.0
2020-05-05 09:50:00,36.3,36.53,36.3,36.45,38594.0,31.9458,32.1483,31.9458,32.0778,38594.0
2020-05-05 09:55:00,36.46,36.53,36.42,36.5,19784.0,32.0866,32.1483,32.0514,32.1219,19784.0
2020-05-05 10:00:00,36.51,36.59,36.46,36.55,34217.0,32.1307,32.2011,32.0866,32.1659,34217.0
2020-05-05 10:05:00,36.55,36.65,36.48,36.62,20265.0,32.1659,32.2539,32.1043,32.2275,20265.0
2020-05-05 10:10:00,36.61,36.63,36.38,36.4,20769.0,32.2187,32.2363,32.0162,32.0338,20769.0
2020-05-05 10:15:00,36.4,36.5,36.36,36.38,20539.0,32.0338,32.1219,31.9986,32.0162,20539.0
2020-05-05 10:20:00,36.37,36.42,36.31,36.33,24759.0,32.0074,32.0514,31.9546,31.9722,24759.0
2020-05-05 10:25:00,36.32,36.32,36.16,36.2,36934.0,31.9634,31.9634,31.8226,31.8578,36934.0
2020-05-05 10:30:00,36.2,36.2,36.05,36.09,64296.0,31.8578,31.8578,31.7258,31.761,64296.0
2020-05-05 10:35:00,36.09,36.24,36.09,36.17,35949.0,31.761,31.893,31.761,31.8314,35949.0
2020-05-05 10:40:00,36.19,36.22,36.02,36.04,49775.0,31.849,31.8754,31.6994,31.717,49775.0
2020-05-05 10:45:00,36.05,36.13,35.97,35.98,27322.0,31.7258,31.7962,31.6554,31.6642,27322.0
2020-05-05 10:50:00,35.99,36.12,35.98,36.1,28056.0,31.673,31.7874,31.6642,31.7698,28056.0
2020-05-05 10:55:00,36.1,36.13,36.03,36.07,24270.0,31.7698,31.7962,31.7082,31.7434,24270.0
2020-05-05 11:00:00,36.07,36.2,36.06,36.18,26409.0,31.7434,31.8578,31.7346,31.8402,26409.0
2020-05-05 11:05:00,36.18,36.28,36.18,36.21,31468.0,31.8402,31.9282,31.8402,31.8666,31468.0
2020-05-05 11:10:00,36.2,36.23,36.17,36.2,32935.0,31.8578,31.8842,31.8314,31.8578,32935.0
2020-05-05 11:15:00,36.21,36.24,36.13,36.24,23468.0,31.8666,31.893,31.7962,31.893,23468.0
2020-05-05 11:20:00,36.25,36.36,36.25,36.31,19196.0,31.9018,31.9986,31.9018,31.9546,19196.0
2020-05-05 11:25:00,36.33,36.34,36.27,36.31,32285.0,31.9722,31.981,31.9194,31.9546,32285.0
2020-05-05 11:30:00,36.32,36.45,36.32,36.44,31802.0,31.9634,32.0778,31.9634,32.069,31802.0
2020-05-05 11:35:00,36.45,36.48,36.38,36.44,15098.0,32.0778,32.1043,32.0162,32.069,15098.0
2020-05-05 11:40:00,36.44,36.48,36.41,36.45,17872.0,32.069,32.1043,32.0426,32.0778,17872.0
2020-05-05 11:45:00,36.45,36.46,36.41,36.45,17091.0,32.0778,32.0866,32.0426,32.0778,17091.0
2020-05-05 11:50:00,36.45,36.45,36.38,36.42,25170.0,32.0778,32.0778,32.0162,32.0514,25170.0
2020-05-05 11:55:00,36.43,36.45,36.36,36.36,11701.0,32.0602,32.0778,31.9986,31.9986,11701.0
2020-05-05 12:00:00,36.37,36.41,36.35,36.37,35264.0,32.0074,32.0426,31.9898,32.0074,35264.0
2020-05-05 12:05:00,36.37,36.39,36.33,36.35,14577.0,32.0074,32.025,31.9722,31.9898,14577.0
2020-05-05 12:10:00,36.35,36.42,36.35,36.38,10599.0,31.9898,32.0514,31.9898,32.0162,10599.0
2020-05-05 12:15:00,36.37,36.38,36.33,36.36,17115.0,32.0074,32.0162,31.9722,31.9986,17115.0
2020-05-05 12:20:00,36.36,36.41,36.34,36.36,20987.0,31.9986,32.0426,31.981,31.9986,20987.0
2020-05-05 12:25:00,36.36,36.37,36.23,36.27,23844.0,31.9986,32.0074,31.8842,31.9194,23844.0
2020-05-05 12:30:00,36.26,36.29,36.22,36.22,17403.0,31.9106,31.937,31.8754,31.8754,17403.0
2020-05-05 12:35:00,36.23,36.23,36.18,36.18,11248.0,31.8842,31.8842,31.8402,31.8402,11248.0
2020-05-05 12:40:00,36.19,36.22,36.14,36.22,22893.0,31.849,31.8754,31.805,31.8754,22893.0
2020-05-05 12:45:00,36.22,36.24,36.17,36.18,16656.0,31.8754,31.893,31.8314,31.8402,16656.0
2020-05-05 12:50:00,36.19,36.24,36.18,36.23,16523.0,31.849,31.893,31.8402,31.8842,16523.0
2020-05-05 12:55:00,36.23,36.23,36.15,36.17,14998.0,31.8842,31.8842,31.8138,31.8314,14998.0
2020-05-05 13:00:00,36.17,36.19,36.11,36.12,20938.0,31.8314,31.849,31.7786,31.7874,20938.0
2020-05-05 13:05:00,36.13,36.13,36.04,36.09,19547.0,31.7962,31.7962,31.717,31.761,19547.0
2020-05-05 13:10:00,36.09,36.1,36.03,36.03,18865.0,31.761,31.7698,31.7082,31.7082,18865.0
2020-05-05 13:15:00,36.04,36.08,36.03,36.05,12526.0,31.717,31.7522,31.7082,31.7258,12526.0
2020-05-05 13:20:00,36.05,36.09,36.02,36.02,22057.0,31.7258,31.761,31.6994,31.6994,22057.0
2020-05-05 13:25:00,36.02,36.12,36.02,36.12,23761.0,31.6994,31.7874,31.6994,31.7874,23761.0
2020-05-05 13:30:00,36.13,36.15,36.04,36.07,57284.0,31.7962,31.8138,31.717,31.7434,57284.0
2020-05-05 13:35:00,36.07,36.15,36.07,36.15,28338.0,31.7434,31.8138,31.7434,31.8138,28338.0
2020-05-05 13:40:00,36.15,36.15,36.08,36.11,29019.0,31.8138,31.8138,31.7522,31.7786,29019.0
2020-05-05 13:45:00,36.1,36.22,36.07,36.21,47486.0,31.7698,31.8754,31.7434,31.8666,47486.0
2020-05-05 13:50:00,36.22,36.33,36.21,36.25,30120.0,31.8754,31.9722,31.8666,31.9018,30120.0
2020-05-05 13:55:00,36.24,36.3,36.24,36.27,54961.0,31.893,31.9458,31.893,31.9194,54961.0
2020-05-05 14:00:00,36.27,36.28,36.19,36.27,29960.0,31.9194,31.9282,31.849,31.9194,29960.0
2020-05-05 14:05:00,36.27,36.29,36.2,36.22,27810.0,31.9194,31.937,31.8578,31.8754,27810.0
2020-05-05 14:10:00,36.21,36.28,36.18,36.27,28761.0,31.8666,31.9282,31.8402,31.9194,28761.0
2020-05-05 14:15:00,36.27,36.29,36.24,36.27,21706.0,31.9194,31.937,31.893,31.9194,21706.0
2020-05-05 14:20:00,36.27,36.3,36.26,36.29,24382.0,31.9194,31.9458,31.9106,31.937,24382.0
2020-05-05 14:25:00,36.29,36.32,36.27,36.27,21350.0,31.937,31.9634,31.9194,31.9194,21350.0
2020-05-05 14:30:00,36.27,36.29,36.15,36.16,35242.0,31.9194,31.937,31.8138,31.8226,35242.0
2020-05-05 14:35:00,36.16,36.18,36.09,36.14,18017.0,31.8226,31.8402,31.761,31.805,18017.0
2020-05-05 14:40:00,36.14,36.22,36.12,36.2,21538.0,31.805,31.8754,31.7874,31.8578,21538.0
2020-05-05 14:45:00,36.2,36.24,36.2,36.23,27607.0,31.8578,31.893,31.8578,31.8842,27607.0
2020-05-05 14:50:00,36.23,36.28,36.23,36.23,26313.0,31.8842,31.9282,31.8842,31.8842,26313.0
2020-05-05 14:55:00,36.23,36.33,36.23,36.32,29875.0,31.8842,31.9722,31.8842,31.9634,29875.0
2020-05-05 15:00:00,36.32,36.33,36.27,36.29,26488.0,31.9634,31.9722,31.9194,31.937,26488.0
2020-05-05 15:05:00,36.27,36.3,36.25,36.3,29055.0,31.9194,31.9458,31.9018,31.9458,29055.0
2020-05-05 15:10:00,36.3,36.32,36.26,36.27,31118.0,31.9458,31.9634,31.9106,31.9194,31118.0
2020-05-05 15:15:00,36.26,36.26,36.06,36.07,49062.0,31.9106,31.9106,31.7346,31.7434,49062.0
2020-05-05 15:20:00,36.07,36.16,36.04,36.16,43517.0,31.7434,31.8226,31.717,31.8226,43517.0
2020-05-05 15:25:00,36.16,36.19,36.02,36.07,34113.0,31.8226,31.849,31.6994,31.7434,34113.0
2020-05-05 15:30:00,36.06,36.08,35.98,36.0,41384.0,31.7346,31.7522,31.6642,31.6818,41384.0
2020-05-05 15:35:00,36.01,36.04,35.92,36.0,42550.0,31.6906,31.717,31.6114,31.6818,42550.0
2020-05-05 15:40:00,35.99,36.04,35.94,36.02,56380.0,31.673,31.717,31.629,31.6994,56380.0
2020-05-05 15:45:00,36.02,36.03,35.92,35.93,83760.0,31.6994,31.7082,31.6114,31.6202,83760.0
2020-05-05 15:50:00,35.94,36.07,35.91,36.04,113382.0,31.629,31.7434,31.6026,31.717,113382.0
2020-05-05 15:55:00,36.04,36.04,35.91,35.91,204122.0,31.717,31.717,31.6026,31.6026,204122.0
2020-05-06 09:30:00,35.53,35.97,35.52,35.8,151106.0,31.2682,31.6554,31.2594,31.5058,151106.0
2020-05-06 09:35:00,35.67,35.74,35.6,35.68,56233.0,31.3914,31.453,31.3298,31.4002,56233.0
2020-05-06 09:40:00,35.7,35.91,35.69,35.77,59770.0,31.4178,31.6026,31.409,31.4794,59770.0
2020-05-06 09:45:00,35.78,35.8,35.62,35.66,26802.0,31.4882,31.5058,31.3474,31.3826,26802.0
2020-05-06 09:50:00,35.64,35.79,35.62,35.62,30114.0,31.365,31.497,31.3474,31.3474,30114.0
2020-05-06 09:55:00,35.62,35.63,35.43,35.48,48139.0,31.3474,31.3562,31.1802,31.2242,48139.0
2020-05-06 10:00:00,35.47,35.57,35.28,35.31,38872.0,31.2154,31.3034,31.0482,31.0746,38872.0
2020-05-06 10:05:00,35.29,35.31,35.14,35.15,38378.0,31.057,31.0746,30.925,30.9338,38378.0
2020-05-06 10:10:00,35.17,35.17,34.95,35.01,39357.0,30.9514,30.9514,30.7578,30.8106,39357.0
2020-05-06 10:15:00,34.99,35.12,34.95,35.04,30415.0,30.793,30.9074,30.7578,30.837,30415.0
2020-05-06 10:20:00,35.03,35.17,34.92,34.95,20538.0,30.8282,30.9514,30.7314,30.7578,20538.0
2020-05-06 10:25:00,34.96,35.16,34.96,35.03,77051.0,30.7666,30.9426,30.7666,30.8282,77051.0
2020-05-06 10:30:00,35.06,35.15,35.03,35.11,32337.0,30.8546,30.9338,30.8282,30.8986,32337.0
2020-05-06 10:35:00,35.08,35.1,34.97,35.04,23863.0,30.8722,30.8898,30.7754,30.837,23863.0
2020-05-06 10:40:00,35.02,35.13,35.0,35.13,22616.0,30.8194,30.9162,30.8018,30.9162,22616.0
2020-05-06 10:45:00,35.12,35.18,35.01,35.1,24380.0,30.9074,30.9602,30.8106,30.8898,24380.0
2020-05-06 10:50:00,35.08,35.13,35.04,35.12,19800.0,30.8722,30.9162,30.837,30.9074,19800.0
2020-05-06 10:55:00,35.11,35.14,35.03,35.1,16769.0,30.8986,30.925,30.8282,30.8898,16769.0
2020-05-06 11:00:00,35.1,35.1,35.01,35.03,17560.0,30.8898,30.8898,30.8106,30.8282,17560.0
2020-05-06 11:05:00,35.04,35.05,34.84,34.89,40588.0,30.837,30.8458,30.661,30.705,40588.0
2020-05-06 11:10:00,34.9,34.9,34.71,34.8,28427.0,30.7138,30.7138,30.5466,30.6258,28427.0
2020-05-06 11:15:00,34.8,34.89,34.78,34.8,21359.0,30.6258,30.705,30.6082,30.6258,21359.0
2020-05-06 11:20:00,34.79,34.79,34.62,34.63,35108.0,30.617,30.617,30.4674,30.4762,35108.0
2020-05-06 11:25:00,34.61,34.71,34.59,34.71,23337.0,30.4586,30.5466,30.441,30.5466,23337.0
2020-05-06 11:30:00,34.72,34.72,34.56,34.57,37301.0,30.5554,30.5554,30.4146,30.4234,37301.0
2020-05-06 11:35:00,34.57,34.72,34.52,34.65,19496.0,30.4234,30.5554,30.3794,30.4938,19496.0
2020-05-06 11:40:00,34.64,34.66,34.52,34.52,14931.0,30.485,30.5026,30.3794,30.3794,14931.0
2020-05-06 11:45:00,34.52,34.67,34.52,34.59,23132.0,30.3794,30.5114,30.3794,30.441,23132.0
2020-05-06 11:50:00,34.59,34.61,34.52,34.59,21762.0,30.441,30.4586,30.3794,30.441,21762.0
2020-05-06 11:55:00,34.59,34.67,34.57,34.66,15060.0,30.441,30.5114,30.4234,30.5026,15060.0
2020-05-06 12:00:00,34.66,34.69,34.59,34.68,18405.0,30.5026,30.529,30.441,30.5202,18405.0
2020-05-06 12:05:00,34.67,34.67,34.55,34.55,14419.0,30.5114,30.5114,30.4058,30.4058,14419.0
2020-05-06 12:10:00,34.55,34.59,34.51,34.55,14328.0,30.4058,30.441,30.3706,30.4058,14328.0
2020-05-06 12:15:00,34.56,34.64,34.55,34.64,20142.0,30.4146,30.485,30.4058,30.485,20142.0
2020-05-06 12:20:00,34.64,34.64,34.53,34.62,15334.0,30.485,30.485,30.3882,30.4674,15334.0
2020-05-06 12:25:00,34.62,34.63,34.56,34.6,17148.0,30.4674,30.4762,30.4146,30.4498,17148.0
2020-05-06 12:30:00,34.61,34.66,34.61,34.66,19062.0,30.4586,30.5026,30.4586,30.5026,19062.0
2020-05-06 12:35:00,34.66,34.66,34.6,34.62,21212.0,30.5026,30.5026,30.4498,30.4674,21212.0
2020-05-06 12:40:00,34.61,34.61,34.54,34.55,13022.0,30.4586,30.4586,30.397,30.4058,13022.0
2020-05-06 12:45:00,34.55,34.64,34.54,34.59,12598.0,30.4058,30.485,30.397,30.441,12598.0
2020-05-06 12:50:00,34.6,34.66,34.56,34.65,15733.0,30.4498,30.5026,30.4146,30.4938,15733.0
2020-05-06 12:55:00,34.65,34.71,34.55,34.56,53967.0,30.4938,30.5466,30.4058,30.4146,53967.0
2020-05-06 13:00:00,34.56,34.57,34.47,34.5,17764.0,30.4146,30.4234,30.3353,30.3617,17764.0
2020-05-06 13:05:00,34.51,34.56,34.46,34.53,13404.0,30.3706,30.4146,30.3265,30.3882,13404.0
2020-05-06 13:10:00,34.52,34.53,34.46,34.47,15901.0,30.3794,30.3882,30.3265,30.3353,15901.0
2020-05-06 13:15:00,34.47,34.47,34.43,34.47,16330.0,30.3353,30.3353,30.3001,30.3353,16330.0
2020-05-06 13:20:00,34.47,34.5,34.38,34.49,16048.0,30.3353,30.3617,30.2561,30.3529,16048.0
2020-05-06 13:25:00,34.52,34.54,34.47,34.5,37842.0,30.3794,30.397,30.3353,30.3617,37842.0
2020-05-06 13:30:00,34.5,34.6,34.49,34.55,25116.0,30.3617,30.4498,30.3529,30.4058,25116.0
2020-05-06 13:35:00,34.55,34.57,34.49,34.55,21400.0,30.4058,30.4234,30.3529,30.4058,21400.0
2020-05-06 13:40:00,34.55,34.66,34.52,34.64,24111.0,30.4058,30.5026,30.3794,30.485,24111.0
2020-05-06 13:45:00,34.66,34.7,34.58,34.58,24220.0,30.5026,30.5378,30.4322,30.4322,24220.0
2020-05-06 13:50:00,34.58,34.65,34.57,34.6,30476.0,30.4322,30.4938,30.4234,30.4498,30476.0
2020-05-06 13:55:00,34.61,34.66,34.6,34.64,19159.0,30.4586,30.5026,30.4498,30.485,19159.0
2020-05-06 14:00:00,34.63,34.64,34.55,34.59,22207.0,30.4762,30.485,30.4058,30.441,22207.0
2020-05-06 14:05:00,34.58,34.59,34.52,34.57,17003.0,30.4322,30.441,30.3794,30.4234,17003.0
2020-05-06 14:10:00,34.57,34.58,34.47,34.51,19938.0,30.4234,30.4322,30.3353,30.3706,19938.0
2020-05-06 14:15:00,34.52,34.54,34.47,34.47,15331.0,30.3794,30.397,30.3353,30.3353,15331.0
2020-05-06 14:20:00,34.46,34.51,34.43,34.51,15368.0,30.3265,30.3706,30.3001,30.3706,15368.0
2020-05-06 14:25:00,34.51,34.55,34.42,34.42,19147.0,30.3706,30.4058,30.2913,30.2913,19147.0
2020-05-06 14:30:00,34.41,34.48,34.37,34.46,19799.0,30.2825,30.3441,30.2473,30.3265,19799.0
2020-05-06 14:35:00,34.46,34.57,34.44,34.56,125252.0,30.3265,30.4234,30.3089,30.4146,125252.0
2020-05-06 14:40:00,34.56,34.61,34.54,34.58,26525.0,30.4146,30.4586,30.397,30.4322,26525.0
2020-05-06 14:45:00,34.57,34.73,34.56,34.71,31984.0,30.4234,30.5642,30.4146,30.5466,31984.0
2020-05-06 14:50:00,34.7,34.73,34.66,34.7,26294.0,30.5378,30.5642,30.5026,30.5378,26294.0
2020-05-06 14:55:00,34.7,34.75,34.68,34.68,33503.0,30.5378,30.5818,30.5202,30.5202,33503.0
2020-05-06 15:00:00,34.69,34.75,34.68,34.73,39747.0,30.529,30.5818,30.5202,30.5642,39747.0
2020-05-06 15:05:00,34.73,34.77,34.72,34.77,30276.0,30.5642,30.5994,30.5554,30.5994,30276.0
2020-05-06 15:10:00,34.77,34.8,34.73,34.79,46206.0,30.5994,30.6258,30.5642,30.617,46206.0
2020-05-06 15:15:00,34.79,34.83,34.71,34.72,44094.0,30.617,30.6522,30.5466,30.5554,44094.0
2020-05-06 15:20:00,34.72,34.72,34.67,34.69,54015.0,30.5554,30.5554,30.5114,30.529,54015.0
2020-05-06 15:25:00,34.7,34.72,34.66,34.68,61923.0,30.5378,30.5554,30.5026,30.5202,61923.0
2020-05-06 15:30:00,34.67,34.68,34.51,34.52,80836.0,30.5114,30.5202,30.3706,30.3794,80836.0
2020-05-06 15:35:00,34.52,34.54,34.43,34.47,44166.0,30.3794,30.397,30.3001,30.3353,44166.0
2020-05-06 15:40:00,34.47,34.53,34.43,34.53,84288.0,30.3353,30.3882,30.3001,30.3882,84288.0
2020-05-06 15:45:00,34.54,34.55,34.37,34.38,112661.0,30.397,30.4058,30.2473,30.2561,112661.0
2020-05-06 15:50:00,34.37,34.48,34.35,34.41,132181.0,30.2473,30.3441,30.2297,30.2825,132181.0
2020-05-06 15:55:00,34.41,34.41,34.28,34.29,255109.0,30.2825,30.2825,30.1681,30.1769,255109.0
2020-05-07 09:30:00,34.87,35.25,34.84,35.13,78732.0,30.6874,31.0218,30.661,30.9162,78732.0
2020-05-07 09:35:00,35.08,35.48,35.08,35.44,54776.0,30.8722,31.2242,30.8722,31.189,54776.0
2020-05-07 09:40:00,35.41,35.72,35.41,35.52,38012.0,31.1626,31.4354,31.1626,31.2594,38012.0
2020-05-07 09:45:00,35.5,35.82,35.5,35.73,22964.0,31.2418,31.5234,31.2418,31.4442,22964.0
2020-05-07 09:50:00,35.73,35.93,35.63,35.93,20851.0,31.4442,31.6202,31.3562,31.6202,20851.0
2020-05-07 09:55:00,35.93,35.94,35.78,35.8,20091.0,31.6202,31.629,31.4882,31.5058,20091.0
2020-05-07 10:00:00,35.82,35.95,35.77,35.83,36346.0,31.5234,31.6378,31.4794,31.5322,36346.0
2020-05-07 10:05:00,35.8,35.8,35.61,35.71,30668.0,31.5058,31.5058,31.3386,31.4266,30668.0
2020-05-07 10:10:00,35.76,35.77,35.59,35.67,17576.0,31.4706,31.4794,31.321,31.3914,17576.0
2020-05-07 10:15:00,35.64,35.93,35.62,35.93,31457.0,31.365,31.6202,31.3474,31.6202,31457.0
2020-05-07 10:20:00,35.95,36.06,35.86,36.0,35629.0,31.6378,31.7346,31.5586,31.6818,35629.0
2020-05-07 10:25:00,35.96,35.98,35.77,35.82,16725.0,31.6466,31.6642,31.4794,31.5234,16725.0
2020-05-07 10:30:00,35.8,35.93,35.77,35.88,15068.0,31.5058,31.6202,31.4794,31.5762,15068.0
2020-05-07 10:35:00,35.88,36.01,35.85,35.95,26172.0,31.5762,31.6906,31.5498,31.6378,26172.0
2020-05-07 10:40:00,35.96,36.2,35.94,36.14,36855.0,31.6466,31.8578,31.629,31.805,36855.0
2020-05-07 10:45:00,36.16,36.18,35.96,35.98,13820.0,31.8226,31.8402,31.6466,31.6642,13820.0
2020-05-07 10:50:00,35.98,36.07,35.98,36.07,21800.0,31.6642,31.7434,31.6642,31.7434,21800.0
2020-05-07 10:55:00,36.07,36.1,35.89,35.95,19994.0,31.7434,31.7698,31.585,31.6378,19994.0
2020-05-07 11:00:00,35.94,35.94,35.86,35.88,20510.0,31.629,31.629,31.5586,31.5762,20510.0
2020-05-07 11:05:00,35.88,36.02,35.85,35.99,35443.0,31.5762,31.6994,31.5498,31.673,35443.0
2020-05-07 11:10:00,35.99,36.08,35.97,36.07,21189.0,31.673,31.7522,31.6554,31.7434,21189.0
2020-05-07 11:15:00,36.07,36.17,36.04,36.16,18264.0,31.7434,31.8314,31.717,31.8226,18264.0
2020-05-07 11:20:00,36.16,36.16,36.01,36.13,31150.0,31.8226,31.8226,31.6906,31.7962,31150.0
2020-05-07 11:25:00,36.11,36.15,36.04,36.08,18591.0,31.7786,31.8138,31.717,31.7522,18591.0
2020-05-07 11:30:00,36.09,36.2,36.03,36.16,15628.0,31.761,31.8578,31.7082,31.8226,15628.0
2020-05-07 11:35:00,36.16,36.17,36.07,36.09,20712.0,31.8226,31.8314,31.7434,31.761,20712.0
2020-05-07 11:40:00,36.1,36.3,36.1,36.27,18437.0,31.7698,31.9458,31.7698,31.9194,18437.0
2020-05-07 11:45:00,36.28,36.39,36.27,36.37,21999.0,31.9282,32.025,31.9194,32.0074,21999.0
2020-05-07 11:50:00,36.38,36.42,36.34,36.38,18762.0,32.0162,32.0514,31.981,32.0162,18762.0
2020-05-07 11:55:00,36.39,36.44,36.36,36.42,15237.0,32.025,32.069,31.9986,32.0514,15237.0
2020-05-07 12:00:00,36.42,36.46,36.25,36.27,18116.0,32.0514,32.0866,31.9018,31.9194,18116.0
2020-05-07 12:05:00,36.27,36.4,36.26,36.28,14459.0,31.9194,32.0338,31.9106,31.9282,14459.0
2020-05-07 12:10:00,36.27,36.3,36.24,36.28,17454.0,31.9194,31.9458,31.893,31.9282,17454.0
2020-05-07 12:15:00,36.28,36.34,36.25,36.34,15550.0,31.9282,31.981,31.9018,31.981,15550.0
2020-05-07 12:20:00,36.35,36.38,36.27,36.33,26916.0,31.9898,32.0162,31.9194,31.9722,26916.0
2020-05-07 12:25:00,36.35,36.35,36.24,36.25,10223.0,31.9898,31.9898,31.893,31.9018,10223.0
2020-05-07 12:30:00,36.25,36.34,36.23,36.27,20996.0,31.9018,31.981,31.8842,31.9194,20996.0
2020-05-07 12:35:00,36.26,36.28,36.12,36.13,21273.0,31.9106,31.9282,31.7874,31.7962,21273.0
2020-05-07 12:40:00,36.13,36.14,36.07,36.08,26950.0,31.7962,31.805,31.7434,31.7522,26950.0
2020-05-07 12:45:00,36.08,36.1,36.0,36.03,18817.0,31.7522,31.7698,31.6818,31.7082,18817.0
2020-05-07 12:50:00,36.03,36.08,35.95,35.95,30287.0,31.7082,31.7522,31.6378,31.6378,30287.0
2020-05-07 12:55:00,35.96,36.08,35.95,36.08,24488.0,31.6466,31.7522,31.6378,31.7522,24488.0
2020-05-07 13:00:00,36.09,36.15,36.06,36.11,12853.0,31.761,31.8138,31.7346,31.7786,12853.0
2020-05-07 13:05:00,36.12,36.12,36.05,36.09,10870.0,31.7874,31.7874,31.7258,31.761,10870.0
2020-05-07 13:10:00,36.09,36.15,36.07,36.11,16024.0,31.761,31.8138,31.7434,31.7786,16024.0
2020-05-07 13:15:00,36.09,36.1,36.02,36.02,18420.0,31.761,31.7698,31.6994,31.6994,18420.0
2020-05-07 13:20:00,36.01,36.06,35.93,35.94,24504.0,31.6906,31.7346,31.6202,31.629,24504.0
2020-05-07 13:25:00,35.94,35.99,35.93,35.95,19554.0,31.629,31.673,31.6202,31.6378,19554.0
2020-05-07 13:30:00,35.94,35.99,35.9,35.98,20611.0,31.629,31.673,31.5938,31.6642,20611.0
2020-05-07 13:35:00,35.99,36.04,35.93,36.0,13838.0,31.673,31.717,31.6202,31.6818,13838.0
2020-05-07 13:40:00,36.01,36.02,35.94,35.98,14102.0,31.6906,31.6994,31.629,31.6642,14102.0
2020-05-07 13:45:00,35.99,36.09,35.98,36.03,20567.0,31.673,31.761,31.6642,31.7082,20567.0
2020-05-07 13:50:00,36.03,36.04,35.9,35.93,18556.0,31.7082,31.717,31.5938,31.6202,18556.0
2020-05-07 13:55:00,35.93,35.95,35.87,35.89,16467.0,31.6202,31.6378,31.5674,31.585,16467.0
2020-05-07 14:00:00,35.87,35.95,35.85,35.94,19379.0,31.5674,31.6378,31.5498,31.629,19379.0
2020-05-07 14:05:00,35.94,35.98,35.93,35.95,15384.0,31.629,31.6642,31.6202,31.6378,15384.0
2020-05-07 14:10:00,35.94,36.04,35.92,35.98,42392.0,31.629,31.717,31.6114,31.6642,42392.0
2020-05-07 14:15:00,35.99,36.02,35.95,36.02,38046.0,31.673,31.6994,31.6378,31.6994,38046.0
2020-05-07 14:20:00,36.02,36.02,35.87,35.88,20107.0,31.6994,31.6994,31.5674,31.5762,20107.0
2020-05-07 14:25:00,35.86,35.91,35.83,35.86,16679.0,31.5586,31.6026,31.5322,31.5586,16679.0
2020-05-07 14:30:00,35.86,35.92,35.81,35.82,16570.0,31.5586,31.6114,31.5146,31.5234,16570.0
2020-05-07 14:35:00,35.82,35.91,35.82,35.9,19305.0,31.5234,31.6026,31.5234,31.5938,19305.0
2020-05-07 14:40:00,35.9,35.9,35.74,35.77,19720.0,31.5938,31.5938,31.453,31.4794,19720.0
2020-05-07 14:45:00,35.77,35.84,35.72,35.84,18570.0,31.4794,31.541,31.4354,31.541,18570.0
2020-05-07 14:50:00,35.84,35.87,35.76,35.84,23012.0,31.541,31.5674,31.4706,31.541,23012.0
2020-05-07 14:55:00,35.84,35.86,35.77,35.81,21858.0,31.541,31.5586,31.4794,31.5146,21858.0
2020-05-07 15:00:00,35.81,35.84,35.71,35.78,30449.0,31.5146,31.541,31.4266,31.4882,30449.0
2020-05-07 15:05:00,35.77,35.84,35.77,35.8,18659.0,31.4794,31.541,31.4794,31.5058,18659.0
2020-05-07 15:10:00,35.8,35.81,35.67,35.68,36061.0,31.5058,31.5146,31.3914,31.4002,36061.0
2020-05-07 15:15:00,35.68,35.73,35.55,35.72,36071.0,31.4002,31.4442,31.2858,31.4354,36071.0
2020-05-07 15:20:00,35.72,35.83,35.72,35.8,28405.0,31.4354,31.5322,31.4354,31.5058,28405.0
2020-05-07 15:25:00,35.81,35.89,35.8,35.89,27403.0,31.5146,31.585,31.5058,31.585,27403.0
2020-05-07 15:30:00,35.88,35.9,35.75,35.9,51801.0,31.5762,31.5938,31.4618,31.5938,51801.0
2020-05-07 15:35:00,35.9,35.96,35.85,35.89,35187.0,31.5938,31.6466,31.5498,31.585,35187.0
2020-05-07 15:40:00,35.87,35.89,35.78,35.86,38345.0,31.5674,31.585,31.4882,31.5586,38345.0
2020-05-07 15:45:00,35.86,35.99,35.85,35.85,49849.0,31.5586,31.673,31.5498,31.5498,49849.0
2020-05-07 15:50:00,35.84,35.94,35.82,35.9,75371.0,31.541,31.629,31.5234,31.5938,75371.0
2020-05-07 15:55:00,35.9,35.9,35.81,35.86,168032.0,31.5938,31.5938,31.5146,31.5586,168032.0
2020-05-08 09:30:00,36.65,36.87,36.57,36.58,69206.0,32.2539,32.4475,32.1835,32.1923,69206.0
2020-05-08 09:35:00,36.56,36.61,36.06,36.11,17682.0,32.1747,32.2187,31.7346,31.7786,17682.0
2020-05-08 09:40:00,36.1,36.14,36.01,36.02,22285.0,31.7698,31.805,31.6906,31.6994,22285.0
2020-05-08 09:45:00,36.01,36.03,35.92,35.94,16587.0,31.6906,31.7082,31.6114,31.629,16587.0
2020-05-08 09:50:00,35.91,36.01,35.82,35.84,34246.0,31.6026,31.6906,31.5234,31.541,34246.0
2020-05-08 09:55:00,35.85,35.98,35.85,35.89,26187.0,31.5498,31.6642,31.5498,31.585,26187.0
2020-05-08 10:00:00,35.89,35.98,35.84,35.84,32414.0,31.585,31.6642,31.541,31.541,32414.0
2020-05-08 10:05:00,35.84,35.99,35.84,35.9,15502.0,31.541,31.673,31.541,31.5938,15502.0
2020-05-08 10:10:00,35.9,35.9,35.8,35.85,26072.0,31.5938,31.5938,31.5058,31.5498,26072.0
2020-05-08 10:15:00,35.86,35.92,35.78,35.85,21115.0,31.5586,31.6114,31.4882,31.5498,21115.0
2020-05-08 10:20:00,35.86,35.88,35.63,35.65,22241.0,31.5586,31.5762,31.3562,31.3738,22241.0
2020-05-08 10:25:00,35.63,35.65,35.46,35.47,22067.0,31.3562,31.3738,31.2066,31.2154,22067.0
2020-05-08 10:30:00,35.49,35.63,35.46,35.61,26213.0,31.233,31.3562,31.2066,31.3386,26213.0
2020-05-08 10:35:00,35.62,35.74,35.58,35.73,16996.0,31.3474,31.453,31.3122,31.4442,16996.0
2020-05-08 10:40:00,35.72,35.74,35.59,35.59,27343.0,31.4354,31.453,31.321,31.321,27343.0
2020-05-08 10:45:00,35.59,35.79,35.58,35.78,23933.0,31.321,31.497,31.3122,31.4882,23933.0
2020-05-08 10:50:00,35.78,35.89,35.77,35.86,30321.0,31.4882,31.585,31.4794,31.5586,30321.0
2020-05-08 10:55:00,35.86,35.87,35.74,35.75,20703.0,31.5586,31.5674,31.453,31.4618,20703.0
2020-05-08 11:00:00,35.75,35.8,35.57,35.66,22221.0,31.4618,31.5058,31.3034,31.3826,22221.0
2020-05-08 11:05:00,35.66,35.81,35.66,35.79,15594.0,31.3826,31.5146,31.3826,31.497,15594.0
2020-05-08 11:10:00,35.78,35.91,35.78,35.91,35944.0,31.4882,31.6026,31.4882,31.6026,35944.0
2020-05-08 11:15:00,35.91,36.02,35.9,35.95,25287.0,31.6026,31.6994,31.5938,31.6378,25287.0
2020-05-08 11:20:00,35.95,36.08,35.94,36.06,25455.0,31.6378,31.7522,31.629,31.7346,25455.0
2020-05-08 11:25:00,36.08,36.12,36.03,36.07,18394.0,31.7522,31.7874,31.7082,31.7434,18394.0
2020-05-08 11:30:00,36.08,36.14,36.0,36.04,18302.0,31.7522,31.805,31.6818,31.717,18302.0
2020-05-08 11:35:00,36.04,36.08,35.98,36.05,18611.0,31.717,31.7522,31.6642,31.7258,18611.0
2020-05-08 11:40:00,36.06,36.14,36.05,36.14,15432.0,31.7346,31.805,31.7258,31.805,15432.0
2020-05-08 11:45:00,36.13,36.14,36.01,36.05,18253.0,31.7962,31.805,31.6906,31.7258,18253.0
2020-05-08 11:50:00,36.05,36.1,36.02,36.09,17067.0,31.7258,31.7698,31.6994,31.761,17067.0
2020-05-08 11:55:00,36.09,36.14,36.06,36.11,21769.0,31.761,31.805,31.7346,31.7786,21769.0
2020-05-08 12:00:00,36.12,36.17,36.06,36.07,12149.0,31.7874,31.8314,31.7346,31.7434,12149.0
2020-05-08 12:05:00,36.09,36.11,36.06,36.06,15158.0,31.761,31.7786,31.7346,31.7346,15158.0
2020-05-08 12:10:00,36.07,36.18,36.07,36.13,11736.0,31.7434,31.8402,31.7434,31.7962,11736.0
2020-05-08 12:15:00,36.12,36.12,36.02,36.08,11323.0,31.7874,31.7874,31.6994,31.7522,11323.0
2020-05-08 12:20:00,36.08,36.1,36.05,36.1,19800.0,31.7522,31.7698,31.7258,31.7698,19800.0
2020-05-08 12:25:00,36.11,36.15,36.08,36.09,15312.0,31.7786,31.8138,31.7522,31.761,15312.0
2020-05-08 12:30:00,36.09,36.13,36.04,36.05,17444.0,31.761,31.7962,31.717,31.7258,17444.0
2020-05-08 12:35:00,36.06,36.13,36.06,36.13,12987.0,31.7346,31.7962,31.7346,31.7962,12987.0
2020-05-08 12:40:00,36.13,36.13,36.06,36.07,9551.0,31.7962,31.7962,31.7346,31.7434,9551.0
2020-05-08 12:45:00,36.07,36.11,36.03,36.08,15468.0,31.7434,31.7786,31.7082,31.7522,15468.0
2020-05-08 12:50:00,36.09,36.14,36.09,36.11,9941.0,31.761,31.805,31.761,31.7786,9941.0
2020-05-08 12:55:00,36.11,36.19,36.11,36.17,12017.0,31.7786,31.849,31.7786,31.8314,12017.0
2020-05-08 13:00:00,36.18,36.2,36.13,36.14,18573.0,31.8402,31.8578,31.7962,31.805,18573.0
2020-05-08 13:05:00,36.13,36.14,36.05,36.07,19630.0,31.7962,31.805,31.7258,31.7434,19630.0
2020-05-08 13:10:00,36.07,36.11,36.06,36.09,11474.0,31.7434,31.7786,31.7346,31.761,11474.0
2020-05-08 13:15:00,36.09,36.14,36.04,36.14,11383.0,31.761,31.805,31.717,31.805,11383.0
2020-05-08 13:20:00,36.14,36.2,36.14,36.18,9899.0,31.805,31.8578,31.805,31.8402,9899.0
2020-05-08 13:25:00,36.18,36.19,36.12,36.18,11730.0,31.8402,31.849,31.7874,31.8402,11730.0
2020-05-08 13:30:00,36.19,36.22,36.17,36.21,25074.0,31.849,31.8754,31.8314,31.8666,25074.0
2020-05-08 13:35:00,36.21,36.24,36.18,36.21,21884.0,31.8666,31.893,31.8402,31.8666,21884.0
2020-05-08 13:40:00,36.21,36.22,36.16,36.2,30042.0,31.8666,31.8754,31.8226,31.8578,30042.0
2020-05-08 13:45:00,36.21,36.28,36.17,36.19,16383.0,31.8666,31.9282,31.8314,31.849,16383.0
2020-05-08 13:50:00,36.2,36.24,36.19,36.23,11349.0,31.8578,31.893,31.849,31.8842,11349.0
2020-05-08 13:55:00,36.23,36.41,36.23,36.39,26399.0,31.8842,32.0426,31.8842,32.025,26399.0
2020-05-08 14:00:00,36.39,36.47,36.36,36.4,29179.0,32.025,32.0954,31.9986,32.0338,29179.0
2020-05-08 14:05:00,36.41,36.46,36.38,36.41,13546.0,32.0426,32.0866,32.0162,32.0426,13546.0
2020-05-08 14:10:00,36.41,36.42,36.36,36.42,16869.0,32.0426,32.0514,31.9986,32.0514,16869.0
2020-05-08 14:15:00,36.42,36.46,36.39,36.43,15578.0,32.0514,32.0866,32.025,32.0602,15578.0
2020-05-08 14:20:00,36.44,36.48,36.41,36.43,13622.0,32.069,32.1043,32.0426,32.0602,13622.0
2020-05-08 14:25:00,36.42,36.42,36.33,36.36,18698.0,32.0514,32.0514,31.9722,31.9986,18698.0
2020-05-08 14:30:00,36.36,36.36,36.27,36.28,14834.0,31.9986,31.9986,31.9194,31.9282,14834.0
2020-05-08 14:35:00,36.27,36.32,36.21,36.21,20457.0,31.9194,31.9634,31.8666,31.8666,20457.0
2020-05-08 14:40:00,36.22,36.29,36.2,36.27,15914.0,31.8754,31.937,31.8578,31.9194,15914.0
2020-05-08 14:45:00,36.27,36.31,36.26,36.28,15376.0,31.9194,31.9546,31.9106,31.9282,15376.0
2020-05-08 14:50:00,36.28,36.29,36.15,36.19,19654.0,31.9282,31.937,31.8138,31.849,19654.0
2020-05-08 14:55:00,36.19,36.22,36.18,36.22,17844.0,31.849,31.8754,31.8402,31.8754,17844.0
2020-05-08 15:00:00,36.22,36.3,36.19,36.29,17109.0,31.8754,31.9458,31.849,31.937,17109.0
2020-05-08 15:05:00,36.29,36.31,36.24,36.26,20244.0,31.937,31.9546,31.893,31.9106,20244.0
2020-05-08 15:10:00,36.26,36.27,36.18,36.19,21877.0,31.9106,31.9194,31.8402,31.849,21877.0
2020-05-08 15:15:00,36.19,36.26,36.16,36.26,20101.0,31.849,31.9106,31.8226,31.9106,20101.0
2020-05-08 15:20:00,36.26,36.27,36.23,36.26,16125.0,31.9106,31.9194,31.8842,31.9106,16125.0
2020-05-08 15:25:00,36.26,36.26,36.18,36.21,24775.0,31.9106,31.9106,31.8402,31.8666,24775.0
2020-05-08 15:30:00,36.22,36.29,36.2,36.26,21595.0,31.8754,31.937,31.8578,31.9106,21595.0
2020-05-08 15:35:00,36.25,36.29,36.2,36.25,33433.0,31.9018,31.937,31.8578,31.9018,33433.0
2020-05-08 15:40:00,36.25,36.29,36.23,36.27,26370.0,31.9018,31.937,31.8842,31.9194,26370.0
2020-05-08 15:45:00,36.26,36.29,36.23,36.28,43906.0,31.9106,31.937,31.8842,31.9282,43906.0
2020-05-08 15:50:00,36.25,36.36,36.24,36.29,75908.0,31.9018,31.9986,31.893,31.937,75908.0
2020-05-08 15:55:00,36.29,36.31,36.18,36.25,151357.0,31.937,31.9546,31.8402,31.9018,151357.0
2020-05-11 09:30:00,35.68,35.68,35.03,35.05,78632.0,31.4002,31.4002,30.8282,30.8458,78632.0
2020-05-11 09:35:00,35.03,35.34,34.98,35.3,43533.0,30.8282,31.101,30.7842,31.0658,43533.0
2020-05-11 09:40:00,35.3,35.42,35.27,35.33,16595.0,31.0658,31.1714,31.0394,31.0922,16595.0
2020-05-11 09:45:00,35.34,35.52,35.34,35.5,24596.0,31.101,31.2594,31.101,31.2418,24596.0
2020-05-11 09:50:00,35.5,35.57,35.36,35.57,30871.0,31.2418,31.3034,31.1186,31.3034,30871.0
2020-05-11 09:55:00,35.55,35.55,35.37,35.48,20396.0,31.2858,31.2858,31.1274,31.2242,20396.0
2020-05-11 10:00:00,35.48,35.49,35.32,35.35,28762.0,31.2242,31.233,31.0834,31.1098,28762.0
2020-05-11 10:05:00,35.35,35.4,35.3,35.32,18091.0,31.1098,31.1538,31.0658,31.0834,18091.0
2020-05-11 10:10:00,35.36,35.4,35.25,35.26,30117.0,31.1186,31.1538,31.0218,31.0306,30117.0
2020-05-11 10:15:00,35.28,35.28,35.21,35.23,22730.0,31.0482,31.0482,30.9866,31.0042,22730.0
2020-05-11 10:20:00,35.24,35.32,35.24,35.26,17071.0,31.013,31.0834,31.013,31.0306,17071.0
2020-05-11 10:25:00,35.26,35.39,35.25,35.36,17633.0,31.0306,31.145,31.0218,31.1186,17633.0
2020-05-11 10:30:00,35.33,35.54,35.29,35.51,18281.0,31.0922,31.277,31.057,31.2506,18281.0
2020-05-11 10:35:00,35.5,35.54,35.4,35.43,21177.0,31.2418,31.277,31.1538,31.1802,21177.0
2020-05-11 10:40:00,35.4,35.44,35.38,35.43,11177.0,31.1538,31.189,31.1362,31.1802,11177.0
2020-05-11 10:45:00,35.43,35.45,35.35,35.36,20633.0,31.1802,31.1978,31.1098,31.1186,20633.0
2020-05-11 10:50:00,35.37,35.4,35.32,35.33,18826.0,31.1274,31.1538,31.0834,31.0922,18826.0
2020-05-11 10:55:00,35.32,35.34,35.28,35.32,13974.0,31.0834,31.101,31.0482,31.0834,13974.0
2020-05-11 11:00:00,35.33,35.41,35.28,35.4,11681.0,31.0922,31.1626,31.0482,31.1538,11681.0
2020-05-11 11:05:00,35.41,35.47,35.4,35.44,28366.0,31.1626,31.2154,31.1538,31.189,28366.0
2020-05-11 11:10:00,35.45,35.45,35.36,35.39,14435.0,31.1978,31.1978,31.1186,31.145,14435.0
2020-05-11 11:15:00,35.39,35.47,35.38,35.45,14187.0,31.145,31.2154,31.1362,31.1978,14187.0
2020-05-11 11:20:00,35.46,35.48,35.29,35.32,16749.0,31.2066,31.2242,31.057,31.0834,16749.0
2020-05-11 11:25:00,35.29,35.39,35.26,35.38,13656.0,31.057,31.145,31.0306,31.1362,13656.0
2020-05-11 11:30:00,35.4,35.55,35.39,35.54,13627.0,31.1538,31.2858,31.145,31.277,13627.0
2020-05-11 11:35:00,35.54,35.57,35.51,35.57,17436.0,31.277,31.3034,31.2506,31.3034,17436.0
2020-05-11 11:40:00,35.55,35.56,35.48,35.48,17660.0,31.2858,31.2946,31.2242,31.2242,17660.0
2020-05-11 11:45:00,35.47,35.53,35.46,35.52,18224.0,31.2154,31.2682,31.2066,31.2594,18224.0
2020-05-11 11:50:00,35.52,35.54,35.47,35.51,10038.0,31.2594,31.277,31.2154,31.2506,10038.0
2020-05-11 11:55:00,35.52,35.61,35.51,35.51,14273.0,31.2594,31.3386,31.2506,31.2506,14273.0
2020-05-11 12:00:00,35.51,35.51,35.35,35.37,31111.0,31.2506,31.2506,31.1098,31.1274,31111.0
2020-05-11 12:05:00,35.36,35.36,35.3,35.36,11958.0,31.1186,31.1186,31.0658,31.1186,11958.0
2020-05-11 12:10:00,35.36,35.41,35.35,35.37,8706.0,31.1186,31.1626,31.1098,31.1274,8706.0
2020-05-11 12:15:00,35.37,35.48,35.37,35.45,16766.0,31.1274,31.2242,31.1274,31.1978,16766.0
2020-05-11 12:20:00,35.45,35.52,35.44,35.48,9319.0,31.1978,31.2594,31.189,31.2242,9319.0
2020-05-11 12:25:00,35.49,35.55,35.46,35.54,10649.0,31.233,31.2858,31.2066,31.277,10649.0
2020-05-11 12:30:00,35.55,35.68,35.55,35.68,24361.0,31.2858,31.4002,31.2858,31.4002,24361.0
2020-05-11 12:35:00,35.68,35.7,35.64,35.67,26380.0,31.4002,31.4178,31.365,31.3914,26380.0
2020-05-11 12:40:00,35.67,35.67,35.62,35.66,13855.0,31.3914,31.3914,31.3474,31.3826,13855.0
2020-05-11 12:45:00,35.67,35.73,35.61,35.61,19934.0,31.3914,31.4442,31.3386,31.3386,19934.0
2020-05-11 12:50:00,35.61,35.65,35.57,35.62,11949.0,31.3386,31.3738,31.3034,31.3474,11949.0
2020-05-11 12:55:00,35.62,35.68,35.59,35.66,14747.0,31.3474,31.4002,31.321,31.3826,14747.0
2020-05-11 13:00:00,35.66,35.67,35.61,35.66,7616.0,31.3826,31.3914,31.3386,31.3826,7616.0
2020-05-11 13:05:00,35.66,35.77,35.66,35.77,21805.0,31.3826,31.4794,31.3826,31.4794,21805.0
2020-05-11 13:10:00,35.77,35.77,35.69,35.72,10374.0,31.4794,31.4794,31.409,31.4354,10374.0
2020-05-11 13:15:00,35.71,35.75,35.68,35.72,9252.0,31.4266,31.4618,31.4002,31.4354,9252.0
2020-05-11 13:20:00,35.73,35.77,35.7,35.73,10499.0,31.4442,31.4794,31.4178,31.4442,10499.0
2020-05-11 13:25:00,35.72,35.83,35.72,35.82,24257.0,31.4354,31.5322,31.4354,31.5234,24257.0
2020-05-11 13:30:00,35.83,35.88,35.78,35.83,15336.0,31.5322,31.5762,31.4882,31.5322,15336.0
2020-05-11 13:35:00,35.84,35.94,35.83,35.92,13209.0,31.541,31.629,31.5322,31.6114,13209.0
2020-05-11 13:40:00,35.91,35.92,35.8,35.8,16446.0,31.6026,31.6114,31.5058,31.5058,16446.0
2020-05-11 13:45:00,35.8,35.86,35.79,35.86,11856.0,31.5058,31.5586,31.497,31.5586,11856.0
2020-05-11 13:50:00,35.87,35.9,35.81,35.82,11426.0,31.5674,31.5938,31.5146,31.5234,11426.0
2020-05-11 13:55:00,35.82,35.83,35.77,35.79,15082.0,31.5234,31.5322,31.4794,31.497,15082.0
2020-05-11 14:00:00,35.79,35.82,35.67,35.67,18368.0,31.497,31.5234,31.3914,31.3914,18368.0
2020-05-11 14:05:00,35.68,35.73,35.66,35.73,14197.0,31.4002,31.4442,31.3826,31.4442,14197.0
2020-05-11 14:10:00,35.71,35.71,35.62,35.62,20352.0,31.4266,31.4266,31.3474,31.3474,20352.0
2020-05-11 14:15:00,35.62,35.7,35.6,35.7,14700.0,31.3474,31.4178,31.3298,31.4178,14700.0
2020-05-11 14:20:00,35.69,35.71,35.66,35.69,13095.0,31.409,31.4266,31.3826,31.409,13095.0
2020-05-11 14:25:00,35.7,35.72,35.56,35.62,36522.0,31.4178,31.4354,31.2946,31.3474,36522.0
2020-05-11 14:30:00,35.62,35.73,35.61,35.73,15760.0,31.3474,31.4442,31.3386,31.4442,15760.0
2020-05-11 14:35:00,35.73,35.81,35.71,35.79,17627.0,31.4442,31.5146,31.4266,31.497,17627.0
2020-05-11 14:40:00,35.79,35.79,35.71,35.72,13199.0,31.497,31.497,31.4266,31.4354,13199.0
2020-05-11 14:45:00,35.73,35.74,35.7,35.7,10215.0,31.4442,31.453,31.4178,31.4178,10215.0
2020-05-11 14:50:00,35.7,35.73,35.66,35.67,15936.0,31.4178,31.4442,31.3826,31.3914,15936.0
2020-05-11 14:55:00,35.67,35.69,35.62,35.66,17457.0,31.3914,31.409,31.3474,31.3826,17457.0
2020-05-11 15:00:00,35.67,35.73,35.67,35.69,18838.0,31.3914,31.4442,31.3914,31.409,18838.0
2020-05-11 15:05:00,35.67,35.7,35.66,35.67,11876.0,31.3914,31.4178,31.3826,31.3914,11876.0
2020-05-11 15:10:00,35.66,35.7,35.64,35.68,15768.0,31.3826,31.4178,31.365,31.4002,15768.0
2020-05-11 15:15:00,35.68,35.69,35.65,35.67,34871.0,31.4002,31.409,31.3738,31.3914,34871.0
2020-05-11 15:20:00,35.67,35.68,35.62,35.63,25268.0,31.3914,31.4002,31.3474,31.3562,25268.0
2020-05-11 15:25:00,35.63,35.67,35.58,35.64,13961.0,31.3562,31.3914,31.3122,31.365,13961.0
2020-05-11 15:30:00,35.63,35.65,35.53,35.53,24751.0,31.3562,31.3738,31.2682,31.2682,24751.0
2020-05-11 15:35:00,35.54,35.57,35.52,35.56,26952.0,31.277,31.3034,31.2594,31.2946,26952.0
2020-05-11 15:40:00,35.57,35.57,35.49,35.56,33981.0,31.3034,31.3034,31.233,31.2946,33981.0
2020-05-11 15:45:00,35.57,35.58,35.5,35.54,40745.0,31.3034,31.3122,31.2418,31.277,40745.0
2020-05-11 15:50:00,35.54,35.55,35.42,35.53,121516.0,31.277,31.2858,31.1714,31.2682,121516.0
2020-05-11 15:55:00,35.54,35.54,35.4,35.4,171906.0,31.277,31.277,31.1538,31.1538,171906.0
2020-05-12 09:30:00,35.53,35.61,35.4,35.54,66731.0,31.2682,31.3386,31.1538,31.277,66731.0
2020-05-12 09:35:00,35.51,35.53,35.33,35.49,43472.0,31.2506,31.2682,31.0922,31.233,43472.0
2020-05-12 09:40:00,35.47,35.54,35.25,35.26,32815.0,31.2154,31.277,31.0218,31.0306,32815.0
2020-05-12 09:45:00,35.26,35.26,34.99,35.0,47534.0,31.0306,31.0306,30.793,30.8018,47534.0
2020-05-12 09:50:00,35.0,35.08,34.88,34.92,36836.0,30.8018,30.8722,30.6962,30.7314,36836.0
2020-05-12 09:55:00,34.92,35.03,34.83,35.02,58011.0,30.7314,30.8282,30.6522,30.8194,58011.0
2020-05-12 10:00:00,35.02,35.12,34.96,35.03,27905.0,30.8194,30.9074,30.7666,30.8282,27905.0
2020-05-12 10:05:00,35.03,35.1,34.96,35.07,26177.0,30.8282,30.8898,30.7666,30.8634,26177.0
2020-05-12 10:10:00,35.08,35.15,35.06,35.13,23917.0,30.8722,30.9338,30.8546,30.9162,23917.0
2020-05-12 10:15:00,35.14,35.28,35.14,35.26,22879.0,30.925,31.0482,30.925,31.0306,22879.0
2020-05-12 10:20:00,35.25,35.25,35.09,35.16,17922.0,31.0218,31.0218,30.881,30.9426,17922.0
2020-05-12 10:25:00,35.17,35.2,35.05,35.07,26729.0,30.9514,30.9778,30.8458,30.8634,26729.0
2020-05-12 10:30:00,35.06,35.11,35.0,35.03,21971.0,30.8546,30.8986,30.8018,30.8282,21971.0
2020-05-12 10:35:00,35.01,35.07,34.94,35.01,15144.0,30.8106,30.8634,30.749,30.8106,15144.0
2020-05-12 10:40:00,35.02,35.07,34.92,34.97,18247.0,30.8194,30.8634,30.7314,30.7754,18247.0
2020-05-12 10:45:00,34.98,35.02,34.87,34.9,20598.0,30.7842,30.8194,30.6874,30.7138,20598.0
2020-05-12 10:50:00,34.89,34.9,34.82,34.9,18149.0,30.705,30.7138,30.6434,30.7138,18149.0
2020-05-12 10:55:00,34.9,34.92,34.82,34.85,17460.0,30.7138,30.7314,30.6434,30.6698,17460.0
2020-05-12 11:00:00,34.83,34.88,34.75,34.82,15382.0,30.6522,30.6962,30.5818,30.6434,15382.0
2020-05-12 11:05:00,34.83,34.93,34.81,34.93,30934.0,30.6522,30.7402,30.6346,30.7402,30934.0
2020-05-12 11:10:00,34.94,34.96,34.9,34.93,18902.0,30.749,30.7666,30.7138,30.7402,18902.0
2020-05-12 11:15:00,34.92,34.92,34.84,34.87,16795.0,30.7314,30.7314,30.661,30.6874,16795.0
2020-05-12 11:20:00,34.87,34.94,34.85,34.88,20577.0,30.6874,30.749,30.6698,30.6962,20577.0
2020-05-12 11:25:00,34.88,34.95,34.87,34.93,21547.0,30.6962,30.7578,30.6874,30.7402,21547.0
2020-05-12 11:30:00,34.93,35.0,34.8,34.81,22308.0,30.7402,30.8018,30.6258,30.6346,22308.0
2020-05-12 11:35:00,34.81,34.86,34.76,34.78,14812.0,30.6346,30.6786,30.5906,30.6082,14812.0
2020-05-12 11:40:00,34.79,34.79,34.73,34.74,17307.0,30.617,30.617,30.5642,30.573,17307.0
2020-05-12 11:45:00,34.75,34.76,34.65,34.71,24013.0,30.5818,30.5906,30.4938,30.5466,24013.0
2020-05-12 11:50:00,34.71,34.72,34.68,34.7,15252.0,30.5466,30.5554,30.5202,30.5378,15252.0
2020-05-12 11:55:00,34.69,34.74,34.68,34.72,15052.0,30.529,30.573,30.5202,30.5554,15052.0
2020-05-12 12:00:00,34.71,34.76,34.68,34.72,19497.0,30.5466,30.5906,30.5202,30.5554,19497.0
2020-05-12 12:05:00,34.72,34.72,34.66,34.67,13595.0,30.5554,30.5554,30.5026,30.5114,13595.0
2020-05-12 12:10:00,34.66,34.71,34.66,34.7,21667.0,30.5026,30.5466,30.5026,30.5378,21667.0
2020-05-12 12:15:00,34.71,34.72,34.61,34.67,21634.0,30.5466,30.5554,30.4586,30.5114,21634.0
2020-05-12 12:20:00,34.66,34.72,34.61,34.7,17923.0,30.5026,30.5554,30.4586,30.5378,17923.0
2020-05-12 12:25:00,34.69,34.76,34.69,34.73,15291.0,30.529,30.5906,30.529,30.5642,15291.0
2020-05-12 12:30:00,34.71,34.78,34.71,34.73,18286.0,30.5466,30.6082,30.5466,30.5642,18286.0
2020-05-12 12:35:00,34.72,34.79,34.71,34.77,14533.0,30.5554,30.617,30.5466,30.5994,14533.0
2020-05-12 12:40:00,34.76,34.76,34.67,34.71,17587.0,30.5906,30.5906,30.5114,30.5466,17587.0
2020-05-12 12:45:00,34.7,34.75,34.67,34.67,17324.0,30.5378,30.5818,30.5114,30.5114,17324.0
2020-05-12 12:50:00,34.66,34.68,34.6,34.64,25692.0,30.5026,30.5202,30.4498,30.485,25692.0
2020-05-12 12:55:00,34.65,34.7,34.64,34.68,14407.0,30.4938,30.5378,30.485,30.5202,14407.0
2020-05-12 13:00:00,34.68,34.69,34.59,34.6,20913.0,30.5202,30.529,30.441,30.4498,20913.0
2020-05-12 13:05:00,34.61,34.63,34.55,34.55,15482.0,30.4586,30.4762,30.4058,30.4058,15482.0
2020-05-12 13:10:00,34.55,34.56,34.48,34.5,27503.0,30.4058,30.4146,30.3441,30.3617,27503.0
2020-05-12 13:15:00,34.51,34.54,34.39,34.39,23091.0,30.3706,30.397,30.2649,30.2649,23091.0
2020-05-12 13:20:00,34.37,34.4,34.31,34.32,25428.0,30.2473,30.2737,30.1945,30.2033,25428.0
2020-05-12 13:25:00,34.3,34.35,34.28,34.28,25936.0,30.1857,30.2297,30.1681,30.1681,25936.0
2020-05-12 13:30:00,34.28,34.31,34.24,34.25,21452.0,30.1681,30.1945,30.1329,30.1417,21452.0
2020-05-12 13:35:00,34.25,34.27,34.21,34.23,23398.0,30.1417,30.1593,30.1065,30.1241,23398.0
2020-05-12 13:40:00,34.22,34.23,34.19,34.22,18762.0,30.1153,30.1241,30.0889,30.1153,18762.0
2020-05-12 13:45:00,34.22,34.3,34.21,34.27,17536.0,30.1153,30.1857,30.1065,30.1593,17536.0
2020-05-12 13:50:00,34.27,34.29,34.21,34.24,19635.0,30.1593,30.1769,30.1065,30.1329,19635.0
2020-05-12 13:55:00,34.24,34.3,34.23,34.3,14332.0,30.1329,30.1857,30.1241,30.1857,14332.0
2020-05-12 14:00:00,34.3,34.32,34.26,34.27,25643.0,30.1857,30.2033,30.1505,30.1593,25643.0
2020-05-12 14:05:00,34.28,34.29,34.18,34.2,16649.0,30.1681,30.1769,30.0801,30.0977,16649.0
2020-05-12 14:10:00,34.2,34.26,34.18,34.22,41213.0,30.0977,30.1505,30.0801,30.1153,41213.0
2020-05-12 14:15:00,34.21,34.24,34.13,34.18,32432.0,30.1065,30.1329,30.0361,30.0801,32432.0
2020-05-12 14:20:00,34.18,34.22,34.14,34.15,12916.0,30.0801,30.1153,30.0449,30.0537,12916.0
2020-05-12 14:25:00,34.15,34.26,34.15,34.21,31511.0,30.0537,30.1505,30.0537,30.1065,31511.0
2020-05-12 14:30:00,34.21,34.23,34.19,34.22,20783.0,30.1065,30.1241,30.0889,30.1153,20783.0
2020-05-12 14:35:00,34.22,34.33,34.2,34.33,28163.0,30.1153,30.2121,30.0977,30.2121,28163.0
2020-05-12 14:40:00,34.32,34.34,34.22,34.23,48138.0,30.2033,30.2209,30.1153,30.1241,48138.0
2020-05-12 14:45:00,34.23,34.29,34.22,34.28,19736.0,30.1241,30.1769,30.1153,30.1681,19736.0
2020-05-12 14:50:00,34.29,34.37,34.26,34.35,22301.0,30.1769,30.2473,30.1505,30.2297,22301.0
2020-05-12 14:55:00,34.36,34.38,34.32,34.32,19086.0,30.2385,30.2561,30.2033,30.2033,19086.0
2020-05-12 15:00:00,34.32,34.33,34.22,34.23,39964.0,30.2033,30.2121,30.1153,30.1241,39964.0
2020-05-12 15:05:00,34.23,34.33,34.23,34.31,36400.0,30.1241,30.2121,30.1241,30.1945,36400.0
2020-05-12 15:10:00,34.3,34.31,34.21,34.21,23340.0,30.1857,30.1945,30.1065,30.1065,23340.0
2020-05-12 15:15:00,34.21,34.26,34.17,34.24,33452.0,30.1065,30.1505,30.0713,30.1329,33452.0
2020-05-12 15:20:00,34.24,34.33,34.23,34.23,40493.0,30.1329,30.2121,30.1241,30.1241,40493.0
2020-05-12 15:25:00,34.23,34.25,34.18,34.18,49779.0,30.1241,30.1417,30.0801,30.0801,49779.0
2020-05-12 15:30:00,34.19,34.23,34.12,34.15,70715.0,30.0889,30.1241,30.0273,30.0537,70715.0
2020-05-12 15:35:00,34.15,34.15,34.03,34.04,77921.0,30.0537,30.0537,29.9481,29.9569,77921.0
2020-05-12 15:40:00,34.04,34.05,33.91,33.92,111976.0,29.9569,29.9657,29.8425,29.8513,111976.0
2020-05-12 15:45:00,33.93,33.99,33.87,33.88,87723.0,29.8601,29.9129,29.8073,29.8161,87723.0
2020-05-12 15:50:00,33.86,33.9,33.78,33.83,147682.0,29.7985,29.8337,29.7281,29.7721,147682.0
2020-05-12 15:55:00,33.83,33.85,33.64,33.66,327270.0,29.7721,29.7897,29.6049,29.6225,327270.0
2020-05-13 09:30:00,33.3,33.33,32.96,32.96,92096.0,29.3057,29.3321,29.0065,29.0065,92096.0
2020-05-13 09:35:00,32.95,33.13,32.84,33.13,53833.0,28.9977,29.1561,28.9009,29.1561,53833.0
2020-05-13 09:40:00,33.14,33.25,33.0,33.0,52873.0,29.1649,29.2617,29.0417,29.0417,52873.0
2020-05-13 09:45:00,32.96,33.22,32.96,33.12,29356.0,29.0065,29.2353,29.0065,29.1473,29356.0
2020-05-13 09:50:00,33.09,33.09,32.91,32.95,22143.0,29.1209,29.1209,28.9625,28.9977,22143.0
2020-05-13 09:55:00,32.95,33.03,32.83,33.0,35526.0,28.9977,29.0681,28.8921,29.0417,35526.0
2020-05-13 10:00:00,33.01,33.11,32.98,33.01,26191.0,29.0505,29.1385,29.0241,29.0505,26191.0
2020-05-13 10:05:00,33.02,33.13,32.93,32.95,31624.0,29.0593,29.1561,28.9801,28.9977,31624.0
2020-05-13 10:10:00,32.94,32.98,32.87,32.95,27938.0,28.9889,29.0241,28.9273,28.9977,27938.0
2020-05-13 10:15:00,32.94,33.09,32.91,32.99,37494.0,28.9889,29.1209,28.9625,29.0329,37494.0
2020-05-13 10:20:00,32.98,33.0,32.78,32.81,33111.0,29.0241,29.0417,28.8481,28.8745,33111.0
2020-05-13 10:25:00,32.82,33.0,32.77,32.96,31323.0,28.8833,29.0417,28.8393,29.0065,31323.0
2020-05-13 10:30:00,32.96,33.14,32.94,32.94,20981.0,29.0065,29.1649,28.9889,28.9889,20981.0
2020-05-13 10:35:00,32.94,32.96,32.71,32.71,20177.0,28.9889,29.0065,28.7865,28.7865,20177.0
2020-05-13 10:40:00,32.72,32.75,32.59,32.62,26036.0,28.7953,28.8217,28.6809,28.7073,26036.0
2020-05-13 10:45:00,32.62,32.62,32.5,32.52,22726.0,28.7073,28.7073,28.6016,28.6192,22726.0
2020-05-13 10:50:00,32.52,32.59,32.48,32.58,24534.0,28.6192,28.6809,28.584,28.6721,24534.0
2020-05-13 10:55:00,32.58,32.59,32.42,32.48,26747.0,28.6721,28.6809,28.5312,28.584,26747.0
2020-05-13 11:00:00,32.48,32.52,32.42,32.51,26469.0,28.584,28.6192,28.5312,28.6104,26469.0
2020-05-13 11:05:00,32.51,32.61,32.46,32.54,36683.0,28.6104,28.6985,28.5664,28.6369,36683.0
2020-05-13 11:10:00,32.54,32.63,32.51,32.57,19892.0,28.6369,28.7161,28.6104,28.6633,19892.0
2020-05-13 11:15:00,32.57,32.59,32.39,32.41,31052.0,28.6633,28.6809,28.5048,28.5224,31052.0
2020-05-13 11:20:00,32.41,32.44,32.33,32.37,47213.0,28.5224,28.5488,28.452,28.4872,47213.0
2020-05-13 11:25:00,32.36,32.39,32.31,32.39,26933.0,28.4784,28.5048,28.4344,28.5048,26933.0
2020-05-13 11:30:00,32.39,32.42,32.28,32.3,19511.0,28.5048,28.5312,28.408,28.4256,19511.0
2020-05-13 11:35:00,32.31,32.32,32.15,32.19,28716.0,28.4344,28.4432,28.2936,28.3288,28716.0
2020-05-13 11:40:00,32.19,32.23,32.11,32.13,23162.0,28.3288,28.364,28.2584,28.276,23162.0
2020-05-13 11:45:00,32.14,32.14,32.07,32.12,23920.0,28.2848,28.2848,28.2232,28.2672,23920.0
2020-05-13 11:50:00,32.13,32.16,32.03,32.04,31482.0,28.276,28.3024,28.188,28.1968,31482.0
2020-05-13 11:55:00,32.04,32.18,31.98,32.18,35813.0,28.1968,28.32,28.144,28.32,35813.0
2020-05-13 12:00:00,32.15,32.25,32.09,32.09,20313.0,28.2936,28.3816,28.2408,28.2408,20313.0
2020-05-13 12:05:00,32.08,32.14,32.04,32.11,20660.0,28.232,28.2848,28.1968,28.2584,20660.0
2020-05-13 12:10:00,32.12,32.19,32.08,32.15,26385.0,28.2672,28.3288,28.232,28.2936,26385.0
2020-05-13 12:15:00,32.14,32.17,31.99,32.03,23948.0,28.2848,28.3112,28.1528,28.188,23948.0
2020-05-13 12:20:00,32.03,32.17,32.03,32.13,16752.0,28.188,28.3112,28.188,28.276,16752.0
2020-05-13 12:25:00,32.11,32.21,32.1,32.19,22111.0,28.2584,28.3464,28.2496,28.3288,22111.0
2020-05-13 12:30:00,32.2,32.29,32.2,32.25,30614.0,28.3376,28.4168,28.3376,28.3816,30614.0
2020-05-13 12:35:00,32.25,32.25,32.15,32.19,18514.0,28.3816,28.3816,28.2936,28.3288,18514.0
2020-05-13 12:40:00,32.19,32.19,31.97,31.98,27514.0,28.3288,28.3288,28.1352,28.144,27514.0
2020-05-13 12:45:00,31.98,32.09,31.96,32.06,16414.0,28.144,28.2408,28.1264,28.2144,16414.0
2020-05-13 12:50:00,32.06,32.1,32.03,32.1,17256.0,28.2144,28.2496,28.188,28.2496,17256.0
2020-05-13 12:55:00,32.11,32.13,31.99,32.06,19282.0,28.2584,28.276,28.1528,28.2144,19282.0
2020-05-13 13:00:00,32.06,32.11,32.03,32.05,63738.0,28.2144,28.2584,28.188,28.2056,63738.0
2020-05-13 13:05:00,32.05,32.08,32.0,32.07,33475.0,28.2056,28.232,28.1616,28.2232,33475.0
2020-05-13 13:10:00,32.07,32.23,32.07,32.23,30944.0,28.2232,28.364,28.2232,28.364,30944.0
2020-05-13 13:15:00,32.23,32.35,32.17,32.33,24038.0,28.364,28.4696,28.3112,28.452,24038.0
2020-05-13 13:20:00,32.33,32.33,32.24,32.26,19236.0,28.452,28.452,28.3728,28.3904,19236.0
2020-05-13 13:25:00,32.26,32.29,32.21,32.27,28560.0,28.3904,28.4168,28.3464,28.3992,28560.0
2020-05-13 13:30:00,32.27,32.33,32.2,32.22,27091.0,28.3992,28.452,28.3376,28.3552,27091.0
2020-05-13 13:35:00,32.23,32.28,32.2,32.28,22376.0,28.364,28.408,28.3376,28.408,22376.0
2020-05-13 13:40:00,32.28,32.31,32.22,32.3,56509.0,28.408,28.4344,28.3552,28.4256,56509.0
2020-05-13 13:45:00,32.29,32.32,32.24,32.25,29371.0,28.4168,28.4432,28.3728,28.3816,29371.0
2020-05-13 13:50:00,32.26,32.27,32.19,32.22,70966.0,28.3904,28.3992,28.3288,28.3552,70966.0
2020-05-13 13:55:00,32.22,32.23,32.13,32.13,78521.0,28.3552,28.364,28.276,28.276,78521.0
2020-05-13 14:00:00,32.13,32.13,32.03,32.1,38923.0,28.276,28.276,28.188,28.2496,38923.0
2020-05-13 14:05:00,32.11,32.23,32.11,32.2,43901.0,28.2584,28.364,28.2584,28.3376,43901.0
2020-05-13 14:10:00,32.2,32.3,32.14,32.29,67307.0,28.3376,28.4256,28.2848,28.4168,67307.0
2020-05-13 14:15:00,32.28,32.42,32.27,32.36,52568.0,28.408,28.5312,28.3992,28.4784,52568.0
2020-05-13 14:20:00,32.35,32.41,32.29,32.3,41013.0,28.4696,28.5224,28.4168,28.4256,41013.0
2020-05-13 14:25:00,32.29,32.31,32.19,32.22,26619.0,28.4168,28.4344,28.3288,28.3552,26619.0
2020-05-13 14:30:00,32.22,32.31,32.21,32.23,37352.0,28.3552,28.4344,28.3464,28.364,37352.0
2020-05-13 14:35:00,32.22,32.29,32.2,32.24,45432.0,28.3552,28.4168,28.3376,28.3728,45432.0
2020-05-13 14:40:00,32.24,32.26,32.15,32.18,44654.0,28.3728,28.3904,28.2936,28.32,44654.0
2020-05-13 14:45:00,32.17,32.29,32.17,32.21,47402.0,28.3112,28.4168,28.3112,28.3464,47402.0
2020-05-13 14:50:00,32.22,32.27,32.19,32.22,49873.0,28.3552,28.3992,28.3288,28.3552,49873.0
2020-05-13 14:55:00,32.22,32.23,32.16,32.16,78002.0,28.3552,28.364,28.3024,28.3024,78002.0
2020-05-13 15:00:00,32.16,32.34,32.16,32.29,69196.0,28.3024,28.4608,28.3024,28.4168,69196.0
2020-05-13 15:05:00,32.28,32.28,32.12,32.13,30255.0,28.408,28.408,28.2672,28.276,30255.0
2020-05-13 15:10:00,32.13,32.18,32.06,32.09,31790.0,28.276,28.32,28.2144,28.2408,31790.0
2020-05-13 15:15:00,32.08,32.14,32.02,32.06,38734.0,28.232,28.2848,28.1792,28.2144,38734.0
2020-05-13 15:20:00,32.05,32.05,31.87,31.89,47903.0,28.2056,28.2056,28.0472,28.0648,47903.0
2020-05-13 15:25:00,31.89,31.93,31.82,31.9,40968.0,28.0648,28.1,28.0032,28.0736,40968.0
2020-05-13 15:30:00,31.89,32.01,31.84,31.97,53854.0,28.0648,28.1704,28.0208,28.1352,53854.0
2020-05-13 15:35:00,31.96,32.01,31.88,31.92,60339.0,28.1264,28.1704,28.056,28.0912,60339.0
2020-05-13 15:40:00,31.92,31.98,31.88,31.92,86545.0,28.0912,28.144,28.056,28.0912,86545.0
2020-05-13 15:45:00,31.92,32.01,31.85,31.96,87429.0,28.0912,28.1704,28.0296,28.1264,87429.0
2020-05-13 15:50:00,31.95,32.05,31.91,31.95,95813.0,28.1176,28.2056,28.0824,28.1176,95813.0
2020-05-13 15:55:00,31.94,32.06,31.88,32.0,223987.0,28.1088,28.2144,28.056,28.1616,223987.0
2020-05-14 09:30:00,31.43,31.43,31.1,31.13,104373.0,27.66,27.66,27.3696,27.396,104373.0
2020-05-14 09:35:00,31.11,31.21,30.96,31.06,45255.0,27.3784,27.4664,27.2464,27.3344,45255.0
2020-05-14 09:40:00,31.06,31.06,30.81,30.85,42044.0,27.3344,27.3344,27.1144,27.1496,42044.0
2020-05-14 09:45:00,30.84,30.87,30.61,30.64,46035.0,27.1408,27.1672,26.9384,26.9648,46035.0
2020-05-14 09:50:00,30.64,30.66,30.48,30.51,57193.0,26.9648,26.9824,26.8239,26.8503,57193.0
2020-05-14 09:55:00,30.51,30.58,30.32,30.42,88362.0,26.8503,26.912,26.6831,26.7711,88362.0
2020-05-14 10:00:00,30.41,30.47,30.33,30.42,95893.0,26.7623,26.8151,26.6919,26.7711,95893.0
2020-05-14 10:05:00,30.43,30.62,30.4,30.61,45159.0,26.7799,26.9472,26.7535,26.9384,45159.0
2020-05-14 10:10:00,30.6,30.66,30.54,30.56,38574.0,26.9296,26.9824,26.8767,26.8943,38574.0
2020-05-14 10:15:00,30.55,30.73,30.55,30.59,48229.0,26.8855,27.044,26.8855,26.9208,48229.0
2020-05-14 10:20:00,30.6,30.73,30.58,30.73,50958.0,26.9296,27.044,26.912,27.044,50958.0
2020-05-14 10:25:00,30.73,30.86,30.73,30.79,40571.0,27.044,27.1584,27.044,27.0968,40571.0
2020-05-14 10:30:00,30.79,31.05,30.79,31.02,42829.0,27.0968,27.3256,27.0968,27.2992,42829.0
2020-05-14 10:35:00,31.02,31.39,31.02,31.37,67310.0,27.2992,27.6248,27.2992,27.6072,67310.0
2020-05-14 10:40:00,31.35,31.45,31.3,31.37,46383.0,27.5896,27.6776,27.5456,27.6072,46383.0
2020-05-14 10:45:00,31.38,31.66,31.35,31.65,43492.0,27.616,27.8624,27.5896,27.8536,43492.0
2020-05-14 10:50:00,31.65,31.88,31.6,31.8,35507.0,27.8536,28.056,27.8096,27.9856,35507.0
2020-05-14 10:55:00,31.81,31.81,31.6,31.76,40212.0,27.9944,27.9944,27.8096,27.9504,40212.0
2020-05-14 11:00:00,31.76,31.92,31.74,31.87,27529.0,27.9504,28.0912,27.9328,28.0472,27529.0
2020-05-14 11:05:00,31.89,32.01,31.85,31.91,35225.0,28.0648,28.1704,28.0296,28.0824,35225.0
2020-05-14 11:10:00,31.92,31.93,31.82,31.85,27834.0,28.0912,28.1,28.0032,28.0296,27834.0
2020-05-14 11:15:00,31.85,32.05,31.85,31.94,33809.0,28.0296,28.2056,28.0296,28.1088,33809.0
2020-05-14 11:20:00,31.93,31.93,31.7,31.7,33525.0,28.1,28.1,27.8976,27.8976,33525.0
2020-05-14 11:25:00,31.7,31.72,31.54,31.56,30838.0,27.8976,27.9152,27.7568,27.7744,30838.0
2020-05-14 11:30:00,31.55,31.58,31.36,31.37,39483.0,27.7656,27.792,27.5984,27.6072,39483.0
2020-05-14 11:35:00,31.36,31.44,31.22,31.25,42117.0,27.5984,27.6688,27.4752,27.5016,42117.0
2020-05-14 11:40:00,31.28,31.4,31.21,31.32,72216.0,27.528,27.6336,27.4664,27.5632,72216.0
2020-05-14 11:45:00,31.32,31.43,31.28,31.38,41742.0,27.5632,27.66,27.528,27.616,41742.0
2020-05-14 11:50:00,31.38,31.63,31.36,31.61,35299.0,27.616,27.836,27.5984,27.8184,35299.0
2020-05-14 11:55:00,31.59,31.6,31.47,31.5,23900.0,27.8008,27.8096,27.6952,27.7216,23900.0
2020-05-14 12:00:00,31.51,31.62,31.48,31.62,23022.0,27.7304,27.8272,27.704,27.8272,23022.0
2020-05-14 12:05:00,31.61,31.68,31.55,31.64,24990.0,27.8184,27.88,27.7656,27.8448,24990.0
2020-05-14 12:10:00,31.63,31.79,31.62,31.73,29594.0,27.836,27.9768,27.8272,27.924,29594.0
2020-05-14 12:15:00,31.73,31.81,31.7,31.7,21089.0,27.924,27.9944,27.8976,27.8976,21089.0
2020-05-14 12:20:00,31.7,31.85,31.67,31.83,33216.0,27.8976,28.0296,27.8712,28.012,33216.0
2020-05-14 12:25:00,31.82,31.82,31.75,31.78,25889.0,28.0032,28.0032,27.9416,27.968,25889.0
2020-05-14 12:30:00,31.78,31.96,31.78,31.96,35103.0,27.968,28.1264,27.968,28.1264,35103.0
2020-05-14 12:35:00,31.96,32.06,31.93,32.02,54959.0,28.1264,28.2144,28.1,28.1792,54959.0
2020-05-14 12:40:00,32.01,32.08,32.0,32.03,62748.0,28.1704,28.232,28.1616,28.188,62748.0
2020-05-14 12:45:00,32.03,32.05,31.96,31.98,34067.0,28.188,28.2056,28.1264,28.144,34067.0
2020-05-14 12:50:00,31.97,32.22,31.95,32.21,20029.0,28.1352,28.3552,28.1176,28.3464,20029.0
2020-05-14 12:55:00,32.21,32.27,32.15,32.17,31090.0,28.3464,28.3992,28.2936,28.3112,31090.0
2020-05-14 13:00:00,32.18,32.22,32.11,32.11,16749.0,28.32,28.3552,28.2584,28.2584,16749.0
2020-05-14 13:05:00,32.11,32.14,32.08,32.14,15949.0,28.2584,28.2848,28.232,28.2848,15949.0
2020-05-14 13:10:00,32.13,32.2,32.11,32.15,22517.0,28.276,28.3376,28.2584,28.2936,22517.0
2020-05-14 13:15:00,32.16,32.29,32.16,32.29,19742.0,28.3024,28.4168,28.3024,28.4168,19742.0
2020-05-14 13:20:00,32.29,32.37,32.29,32.33,19047.0,28.4168,28.4872,28.4168,28.452,19047.0
2020-05-14 13:25:00,32.35,32.49,32.34,32.45,36178.0,28.4696,28.5928,28.4608,28.5576,36178.0
2020-05-14 13:30:00,32.44,32.48,32.41,32.42,41469.0,28.5488,28.584,28.5224,28.5312,41469.0
2020-05-14 13:35:00,32.41,32.43,32.31,32.31,24255.0,28.5224,28.54,28.4344,28.4344,24255.0
2020-05-14 13:40:00,32.29,32.32,32.21,32.25,23788.0,28.4168,28.4432,28.3464,28.3816,23788.0
2020-05-14 13:45:00,32.25,32.3,32.22,32.26,23620.0,28.3816,28.4256,28.3552,28.3904,23620.0
2020-05-14 13:50:00,32.26,32.27,32.18,32.2,22441.0,28.3904,28.3992,28.32,28.3376,22441.0
2020-05-14 13:55:00,32.19,32.23,32.08,32.09,27738.0,28.3288,28.364,28.232,28.2408,27738.0
2020-05-14 14:00:00,32.08,32.16,32.07,32.12,40774.0,28.232,28.3024,28.2232,28.2672,40774.0
2020-05-14 14:05:00,32.13,32.17,32.06,32.17,29871.0,28.276,28.3112,28.2144,28.3112,29871.0
2020-05-14 14:10:00,32.17,32.2,32.12,32.13,13664.0,28.3112,28.3376,28.2672,28.276,13664.0
2020-05-14 14:15:00,32.14,32.21,32.08,32.1,30186.0,28.2848,28.3464,28.232,28.2496,30186.0
2020-05-14 14:20:00,32.1,32.21,32.1,32.13,19900.0,28.2496,28.3464,28.2496,28.276,19900.0
2020-05-14 14:25:00,32.14,32.17,32.06,32.09,18801.0,28.2848,28.3112,28.2144,28.2408,18801.0
2020-05-14 14:30:00,32.1,32.17,32.04,32.04,22775.0,28.2496,28.3112,28.1968,28.1968,22775.0
2020-05-14 14:35:00,32.05,32.07,31.98,32.0,27290.0,28.2056,28.2232,28.144,28.1616,27290.0
2020-05-14 14:40:00,31.99,32.03,31.91,31.96,30843.0,28.1528,28.188,28.0824,28.1264,30843.0
2020-05-14 14:45:00,31.96,31.99,31.89,31.94,24283.0,28.1264,28.1528,28.0648,28.1088,24283.0
2020-05-14 14:50:00,31.94,32.04,31.9,32.03,25279.0,28.1088,28.1968,28.0736,28.188,25279.0
2020-05-14 14:55:00,32.03,32.1,32.02,32.08,38238.0,28.188,28.2496,28.1792,28.232,38238.0
2020-05-14 15:00:00,32.08,32.23,32.05,32.23,44731.0,28.232,28.364,28.2056,28.364,44731.0
2020-05-14 15:05:00,32.23,32.33,32.17,32.31,127181.0,28.364,28.452,28.3112,28.4344,127181.0
2020-05-14 15:10:00,32.32,32.34,32.24,32.3,51538.0,28.4432,28.4608,28.3728,28.4256,51538.0
2020-05-14 15:15:00,32.3,32.39,32.29,32.33,81659.0,28.4256,28.5048,28.4168,28.452,81659.0
2020-05-14 15:20:00,32.33,32.53,32.31,32.5,59540.0,28.452,28.628,28.4344,28.6016,59540.0
2020-05-14 15:25:00,32.5,32.5,32.37,32.4,36197.0,28.6016,28.6016,28.4872,28.5136,36197.0
2020-05-14 15:30:00,32.4,32.47,32.33,32.35,47985.0,28.5136,28.5752,28.452,28.4696,47985.0
2020-05-14 15:35:00,32.35,32.43,32.3,32.41,75910.0,28.4696,28.54,28.4256,28.5224,75910.0
2020-05-14 15:40:00,32.41,32.57,32.38,32.57,81237.0,28.5224,28.6633,28.496,28.6633,81237.0
2020-05-14 15:45:00,32.57,32.71,32.56,32.7,137729.0,28.6633,28.7865,28.6545,28.7777,137729.0
2020-05-14 15:50:00,32.69,32.78,32.61,32.63,129297.0,28.7689,28.8481,28.6985,28.7161,129297.0
2020-05-14 15:55:00,32.63,32.79,32.55,32.77,444379.0,28.7161,28.8569,28.6457,28.8393,444379.0
2020-05-15 09:30:00,32.34,32.46,31.97,32.01,142359.0,28.4608,28.5664,28.1352,28.1704,142359.0
2020-05-15 09:35:00,32.04,32.15,31.87,32.13,51228.0,28.1968,28.2936,28.0472,28.276,51228.0
2020-05-15 09:40:00,32.14,32.51,32.14,32.51,53941.0,28.2848,28.6104,28.2848,28.6104,53941.0
2020-05-15 09:45:00,32.51,32.54,32.42,32.47,37461.0,28.6104,28.6369,28.5312,28.5752,37461.0
2020-05-15 09:50:00,32.48,32.63,32.48,32.63,26392.0,28.584,28.7161,28.584,28.7161,26392.0
2020-05-15 09:55:00,32.62,32.62,32.33,32.35,26979.0,28.7073,28.7073,28.452,28.4696,26979.0
2020-05-15 10:00:00,32.35,32.45,32.25,32.26,78508.0,28.4696,28.5576,28.3816,28.3904,78508.0
2020-05-15 10:05:00,32.25,32.38,32.23,32.38,77075.0,28.3816,28.496,28.364,28.496,77075.0
2020-05-15 10:10:00,32.39,32.57,32.37,32.52,28041.0,28.5048,28.6633,28.4872,28.6192,28041.0
2020-05-15 10:15:00,32.52,32.81,32.51,32.69,53148.0,28.6192,28.8745,28.6104,28.7689,53148.0
2020-05-15 10:20:00,32.69,32.98,32.67,32.83,137171.0,28.7689,29.0241,28.7513,28.8921,137171.0
2020-05-15 10:25:00,32.82,32.87,32.68,32.86,48871.0,28.8833,28.9273,28.7601,28.9185,48871.0
2020-05-15 10:30:00,32.87,32.96,32.69,32.72,73377.0,28.9273,29.0065,28.7689,28.7953,73377.0
2020-05-15 10:35:00,32.72,32.97,32.68,32.88,71925.0,28.7953,29.0153,28.7601,28.9361,71925.0
2020-05-15 10:40:00,32.89,32.89,32.76,32.8,55898.0,28.9449,28.9449,28.8305,28.8657,55898.0
2020-05-15 10:45:00,32.8,32.9,32.76,32.8,58509.0,28.8657,28.9537,28.8305,28.8657,58509.0
2020-05-15 10:50:00,32.8,32.81,32.56,32.61,55678.0,28.8657,28.8745,28.6545,28.6985,55678.0
2020-05-15 10:55:00,32.62,32.74,32.59,32.68,49247.0,28.7073,28.8129,28.6809,28.7601,49247.0
2020-05-15 11:00:00,32.67,32.68,32.44,32.48,62733.0,28.7513,28.7601,28.5488,28.584,62733.0
2020-05-15 11:05:00,32.48,32.48,32.38,32.46,60088.0,28.584,28.584,28.496,28.5664,60088.0
2020-05-15 11:10:00,32.45,32.51,32.38,32.48,34381.0,28.5576,28.6104,28.496,28.584,34381.0
2020-05-15 11:15:00,32.48,32.5,32.38,32.4,52289.0,28.584,28.6016,28.496,28.5136,52289.0
2020-05-15 11:20:00,32.38,32.55,32.37,32.53,68054.0,28.496,28.6457,28.4872,28.628,68054.0
2020-05-15 11:25:00,32.52,32.54,32.45,32.45,40577.0,28.6192,28.6369,28.5576,28.5576,40577.0
2020-05-15 11:30:00,32.44,32.52,32.35,32.45,38134.0,28.5488,28.6192,28.4696,28.5576,38134.0
2020-05-15 11:35:00,32.46,32.46,32.29,32.34,46918.0,28.5664,28.5664,28.4168,28.4608,46918.0
2020-05-15 11:40:00,32.34,32.4,32.3,32.36,40172.0,28.4608,28.5136,28.4256,28.4784,40172.0
2020-05-15 11:45:00,32.35,32.35,32.23,32.3,46896.0,28.4696,28.4696,28.364,28.4256,46896.0
2020-05-15 11:50:00,32.3,32.36,32.23,32.27,45052.0,28.4256,28.4784,28.364,28.3992,45052.0
2020-05-15 11:55:00,32.28,32.4,32.25,32.26,30977.0,28.408,28.5136,28.3816,28.3904,30977.0
2020-05-15 12:00:00,32.24,32.38,32.22,32.33,30850.0,28.3728,28.496,28.3552,28.452,30850.0
2020-05-15 12:05:00,32.34,32.45,32.29,32.43,33135.0,28.4608,28.5576,28.4168,28.54,33135.0
2020-05-15 12:10:00,32.43,32.46,32.37,32.45,27081.0,28.54,28.5664,28.4872,28.5576,27081.0
2020-05-15 12:15:00,32.46,32.48,32.31,32.4,28833.0,28.5664,28.584,28.4344,28.5136,28833.0
2020-05-15 12:20:00,32.4,32.49,32.39,32.45,29859.0,28.5136,28.5928,28.5048,28.5576,29859.0
2020-05-15 12:25:00,32.46,32.47,32.38,32.45,42174.0,28.5664,28.5752,28.496,28.5576,42174.0
2020-05-15 12:30:00,32.45,32.45,32.39,32.45,34470.0,28.5576,28.5576,28.5048,28.5576,34470.0
2020-05-15 12:35:00,32.46,32.46,32.34,32.45,45325.0,28.5664,28.5664,28.4608,28.5576,45325.0
2020-05-15 12:40:00,32.45,32.53,32.4,32.42,34464.0,28.5576,28.628,28.5136,28.5312,34464.0
2020-05-15 12:45:00,32.4,32.43,32.3,32.31,92271.0,28.5136,28.54,28.4256,28.4344,92271.0
2020-05-15 12:50:00,32.29,32.35,32.28,32.34,49181.0,28.4168,28.4696,28.408,28.4608,49181.0
2020-05-15 12:55:00,32.34,32.34,32.22,32.26,46703.0,28.4608,28.4608,28.3552,28.3904,46703.0
2020-05-15 13:00:00,32.27,32.35,32.25,32.31,28382.0,28.3992,28.4696,28.3816,28.4344,28382.0
2020-05-15 13:05:00,32.32,32.34,32.26,32.3,36269.0,28.4432,28.4608,28.3904,28.4256,36269.0
2020-05-15 13:10:00,32.3,32.38,32.3,32.36,18963.0,28.4256,28.496,28.4256,28.4784,18963.0
2020-05-15 13:15:00,32.35,32.37,32.28,32.37,30832.0,28.4696,28.4872,28.408,28.4872,30832.0
2020-05-15 13:20:00,32.37,32.39,32.32,32.36,25755.0,28.4872,28.5048,28.4432,28.4784,25755.0
2020-05-15 13:25:00,32.34,32.5,32.34,32.45,25262.0,28.4608,28.6016,28.4608,28.5576,25262.0
2020-05-15 13:30:00,32.45,32.59,32.4,32.58,39009.0,28.5576,28.6809,28.5136,28.6721,39009.0
2020-05-15 13:35:00,32.56,32.64,32.56,32.61,35387.0,28.6545,28.7249,28.6545,28.6985,35387.0
2020-05-15 13:40:00,32.62,32.66,32.59,32.64,32039.0,28.7073,28.7425,28.6809,28.7249,32039.0
2020-05-15 13:45:00,32.63,32.64,32.53,32.55,26596.0,28.7161,28.7249,28.628,28.6457,26596.0
2020-05-15 13:50:00,32.55,32.64,32.52,32.62,34492.0,28.6457,28.7249,28.6192,28.7073,34492.0
2020-05-15 13:55:00,32.62,32.64,32.57,32.63,42073.0,28.7073,28.7249,28.6633,28.7161,42073.0
2020-05-15 14:00:00,32.63,32.72,32.62,32.63,64781.0,28.7161,28.7953,28.7073,28.7161,64781.0
2020-05-15 14:05:00,32.63,32.63,32.53,32.57,88987.0,28.7161,28.7161,28.628,28.6633,88987.0
2020-05-15 14:10:00,32.57,32.58,32.5,32.58,39307.0,28.6633,28.6721,28.6016,28.6721,39307.0
2020-05-15 14:15:00,32.58,32.78,32.58,32.69,56730.0,28.6721,28.8481,28.6721,28.7689,56730.0
2020-05-15 14:20:00,32.69,32.76,32.66,32.7,35765.0,28.7689,28.8305,28.7425,28.7777,35765.0
2020-05-15 14:25:00,32.69,32.77,32.66,32.73,52452.0,28.7689,28.8393,28.7425,28.8041,52452.0
2020-05-15 14:30:00,32.72,32.81,32.7,32.71,41308.0,28.7953,28.8745,28.7777,28.7865,41308.0
2020-05-15 14:35:00,32.72,32.73,32.62,32.69,42698.0,28.7953,28.8041,28.7073,28.7689,42698.0
2020-05-15 14:40:00,32.69,32.76,32.68,32.72,40180.0,28.7689,28.8305,28.7601,28.7953,40180.0
2020-05-15 14:45:00,32.72,32.78,32.66,32.66,51761.0,28.7953,28.8481,28.7425,28.7425,51761.0
2020-05-15 14:50:00,32.66,32.76,32.6,32.67,107665.0,28.7425,28.8305,28.6897,28.7513,107665.0
2020-05-15 14:55:00,32.67,32.69,32.57,32.59,47745.0,28.7513,28.7689,28.6633,28.6809,47745.0
2020-05-15 15:00:00,32.59,32.67,32.55,32.63,75362.0,28.6809,28.7513,28.6457,28.7161,75362.0
2020-05-15 15:05:00,32.62,32.67,32.57,32.61,61705.0,28.7073,28.7513,28.6633,28.6985,61705.0
2020-05-15 15:10:00,32.61,32.63,32.51,32.52,56692.0,28.6985,28.7161,28.6104,28.6192,56692.0
2020-05-15 15:15:00,32.52,32.54,32.46,32.53,73059.0,28.6192,28.6369,28.5664,28.628,73059.0
2020-05-15 15:20:00,32.53,32.65,32.53,32.64,41544.0,28.628,28.7337,28.628,28.7249,41544.0
2020-05-15 15:25:00,32.62,32.73,32.61,32.62,55064.0,28.7073,28.8041,28.6985,28.7073,55064.0
2020-05-15 15:30:00,32.62,32.69,32.59,32.6,72576.0,28.7073,28.7689,28.6809,28.6897,72576.0
2020-05-15 15:35:00,32.61,32.7,32.55,32.65,108139.0,28.6985,28.7777,28.6457,28.7337,108139.0
2020-05-15 15:40:00,32.65,32.87,32.65,32.85,130675.0,28.7337,28.9273,28.7337,28.9097,130675.0
2020-05-15 15:45:00,32.85,33.07,32.85,33.05,211457.0,28.9097,29.1033,28.9097,29.0857,211457.0
2020-05-15 15:50:00,33.05,33.16,32.94,32.98,266680.0,29.0857,29.1825,28.9889,29.0241,266680.0
2020-05-15 15:55:00,32.98,33.06,32.93,32.97,342661.0,29.0241,29.0945,28.9801,29.0153,342661.0
2020-05-18 09:30:00,34.74,34.97,34.64,34.78,106027.0,30.573,30.7754,30.485,30.6082,106027.0
2020-05-18 09:35:00,34.75,34.9,34.71,34.83,55653.0,30.5818,30.7138,30.5466,30.6522,55653.0
2020-05-18 09:40:00,34.83,34.91,34.75,34.75,38886.0,30.6522,30.7226,30.5818,30.5818,38886.0
2020-05-18 09:45:00,34.75,35.04,34.69,35.0,48486.0,30.5818,30.837,30.529,30.8018,48486.0
2020-05-18 09:50:00,35.0,35.02,34.72,34.76,23828.0,30.8018,30.8194,30.5554,30.5906,23828.0
2020-05-18 09:55:00,34.77,34.92,34.74,34.84,22188.0,30.5994,30.7314,30.573,30.661,22188.0
2020-05-18 10:00:00,34.84,34.98,34.69,34.7,61985.0,30.661,30.7842,30.529,30.5378,61985.0
2020-05-18 10:05:00,34.7,34.71,34.48,34.48,33718.0,30.5378,30.5466,30.3441,30.3441,33718.0
2020-05-18 10:10:00,34.5,34.69,34.49,34.52,42863.0,30.3617,30.529,30.3529,30.3794,42863.0
2020-05-18 10:15:00,34.54,34.66,34.53,34.62,39965.0,30.397,30.5026,30.3882,30.4674,39965.0
2020-05-18 10:20:00,34.62,34.7,34.57,34.57,34778.0,30.4674,30.5378,30.4234,30.4234,34778.0
2020-05-18 10:25:00,34.57,34.6,34.45,34.45,35511.0,30.4234,30.4498,30.3177,30.3177,35511.0
2020-05-18 10:30:00,34.46,34.58,34.42,34.53,35292.0,30.3265,30.4322,30.2913,30.3882,35292.0
2020-05-18 10:35:00,34.54,34.62,34.5,34.59,48969.0,30.397,30.4674,30.3617,30.441,48969.0
2020-05-18 10:40:00,34.59,34.65,34.55,34.6,34987.0,30.441,30.4938,30.4058,30.4498,34987.0
2020-05-18 10:45:00,34.59,34.8,34.58,34.8,37895.0,30.441,30.6258,30.4322,30.6258,37895.0
2020-05-18 10:50:00,34.78,34.83,34.76,34.78,39886.0,30.6082,30.6522,30.5906,30.6082,39886.0
2020-05-18 10:55:00,34.79,34.85,34.75,34.75,29070.0,30.617,30.6698,30.5818,30.5818,29070.0
2020-05-18 11:00:00,34.75,34.81,34.71,34.72,38216.0,30.5818,30.6346,30.5466,30.5554,38216.0
2020-05-18 11:05:00,34.72,34.78,34.66,34.75,40855.0,30.5554,30.6082,30.5026,30.5818,40855.0
2020-05-18 11:10:00,34.74,34.82,34.7,34.77,40412.0,30.573,30.6434,30.5378,30.5994,40412.0
2020-05-18 11:15:00,34.78,34.84,34.69,34.83,28887.0,30.6082,30.661,30.529,30.6522,28887.0
2020-05-18 11:20:00,34.84,34.85,34.78,34.82,21935.0,30.661,30.6698,30.6082,30.6434,21935.0
2020-05-18 11:25:00,34.82,34.84,34.72,34.81,65723.0,30.6434,30.661,30.5554,30.6346,65723.0
2020-05-18 11:30:00,34.82,34.85,34.75,34.77,20257.0,30.6434,30.6698,30.5818,30.5994,20257.0
2020-05-18 11:35:00,34.77,34.79,34.68,34.74,29159.0,30.5994,30.617,30.5202,30.573,29159.0
2020-05-18 11:40:00,34.73,34.84,34.7,34.72,20390.0,30.5642,30.661,30.5378,30.5554,20390.0
2020-05-18 11:45:00,34.72,34.73,34.63,34.65,23266.0,30.5554,30.5642,30.4762,30.4938,23266.0
2020-05-18 11:50:00,34.64,34.73,34.63,34.73,25418.0,30.485,30.5642,30.4762,30.5642,25418.0
2020-05-18 11:55:00,34.73,34.8,34.73,34.77,21641.0,30.5642,30.6258,30.5642,30.5994,21641.0
2020-05-18 12:00:00,34.76,34.89,34.74,34.85,24235.0,30.5906,30.705,30.573,30.6698,24235.0
2020-05-18 12:05:00,34.85,34.92,34.84,34.85,17449.0,30.6698,30.7314,30.661,30.6698,17449.0
2020-05-18 12:10:00,34.85,34.88,34.76,34.77,17265.0,30.6698,30.6962,30.5906,30.5994,17265.0
2020-05-18 12:15:00,34.76,34.83,34.73,34.73,24885.0,30.5906,30.6522,30.5642,30.5642,24885.0
2020-05-18 12:20:00,34.73,34.76,34.69,34.7,20391.0,30.5642,30.5906,30.529,30.5378,20391.0
2020-05-18 12:25:00,34.7,34.73,34.68,34.71,23895.0,30.5378,30.5642,30.5202,30.5466,23895.0
2020-05-18 12:30:00,34.7,34.73,34.65,34.68,22455.0,30.5378,30.5642,30.4938,30.5202,22455.0
2020-05-18 12:35:00,34.68,34.75,34.66,34.75,19023.0,30.5202,30.5818,30.5026,30.5818,19023.0
2020-05-18 12:40:00,34.76,34.77,34.7,34.77,18281.0,30.5906,30.5994,30.5378,30.5994,18281.0
2020-05-18 12:45:00,34.78,34.78,34.64,34.69,17786.0,30.6082,30.6082,30.485,30.529,17786.0
2020-05-18 12:50:00,34.68,34.79,34.67,34.75,14458.0,30.5202,30.617,30.5114,30.5818,14458.0
2020-05-18 12:55:00,34.74,34.8,34.72,34.78,19119.0,30.573,30.6258,30.5554,30.6082,19119.0
2020-05-18 13:00:00,34.79,34.86,34.78,34.84,16277.0,30.617,30.6786,30.6082,30.661,16277.0
2020-05-18 13:05:00,34.85,34.89,34.84,34.84,20666.0,30.6698,30.705,30.661,30.661,20666.0
2020-05-18 13:10:00,34.84,34.89,34.81,34.85,18086.0,30.661,30.705,30.6346,30.6698,18086.0
2020-05-18 13:15:00,34.85,34.91,34.81,34.91,25218.0,30.6698,30.7226,30.6346,30.7226,25218.0
2020-05-18 13:20:00,34.91,34.95,34.9,34.94,18315.0,30.7226,30.7578,30.7138,30.749,18315.0
2020-05-18 13:25:00,34.94,34.94,34.88,34.9,19075.0,30.749,30.749,30.6962,30.7138,19075.0
2020-05-18 13:30:00,34.9,34.93,34.87,34.89,34566.0,30.7138,30.7402,30.6874,30.705,34566.0
2020-05-18 13:35:00,34.9,34.98,34.9,34.98,27477.0,30.7138,30.7842,30.7138,30.7842,27477.0
2020-05-18 13:40:00,34.98,35.04,34.96,35.03,49301.0,30.7842,30.837,30.7666,30.8282,49301.0
2020-05-18 13:45:00,35.03,35.12,34.99,35.11,45132.0,30.8282,30.9074,30.793,30.8986,45132.0
2020-05-18 13:50:00,35.12,35.13,35.06,35.08,23673.0,30.9074,30.9162,30.8546,30.8722,23673.0
2020-05-18 13:55:00,35.08,35.08,34.95,34.99,17677.0,30.8722,30.8722,30.7578,30.793,17677.0
2020-05-18 14:00:00,34.99,35.01,34.92,34.98,24591.0,30.793,30.8106,30.7314,30.7842,24591.0
2020-05-18 14:05:00,34.98,35.0,34.93,34.94,25572.0,30.7842,30.8018,30.7402,30.749,25572.0
2020-05-18 14:10:00,34.93,34.95,34.88,34.94,18776.0,30.7402,30.7578,30.6962,30.749,18776.0
2020-05-18 14:15:00,34.94,34.95,34.78,34.8,27265.0,30.749,30.7578,30.6082,30.6258,27265.0
2020-05-18 14:20:00,34.81,34.83,34.78,34.8,15638.0,30.6346,30.6522,30.6082,30.6258,15638.0
2020-05-18 14:25:00,34.81,34.91,34.81,34.89,19634.0,30.6346,30.7226,30.6346,30.705,19634.0
2020-05-18 14:30:00,34.9,35.03,34.89,35.03,24374.0,30.7138,30.8282,30.705,30.8282,24374.0
2020-05-18 14:35:00,35.04,35.12,35.02,35.12,18389.0,30.837,30.9074,30.8194,30.9074,18389.0
2020-05-18 14:40:00,35.11,35.11,34.99,35.02,28494.0,30.8986,30.8986,30.793,30.8194,28494.0
2020-05-18 14:45:00,35.01,35.03,34.95,34.97,21213.0,30.8106,30.8282,30.7578,30.7754,21213.0
2020-05-18 14:50:00,34.95,35.0,34.92,34.97,23123.0,30.7578,30.8018,30.7314,30.7754,23123.0
2020-05-18 14:55:00,34.97,35.01,34.91,35.0,27052.0,30.7754,30.8106,30.7226,30.8018,27052.0
2020-05-18 15:00:00,35.0,35.03,34.93,34.93,20424.0,30.8018,30.8282,30.7402,30.7402,20424.0
2020-05-18 15:05:00,34.92,34.98,34.9,34.98,33411.0,30.7314,30.7842,30.7138,30.7842,33411.0
2020-05-18 15:10:00,34.97,35.01,34.93,34.96,38723.0,30.7754,30.8106,30.7402,30.7666,38723.0
2020-05-18 15:15:00,34.96,35.0,34.88,34.99,33049.0,30.7666,30.8018,30.6962,30.793,33049.0
2020-05-18 15:20:00,34.99,34.99,34.85,34.85,27524.0,30.793,30.793,30.6698,30.6698,27524.0
2020-05-18 15:25:00,34.85,34.92,34.84,34.89,30830.0,30.6698,30.7314,30.661,30.705,30830.0
2020-05-18 15:30:00,34.88,35.0,34.88,34.97,65728.0,30.6962,30.8018,30.6962,30.7754,65728.0
2020-05-18 15:35:00,34.97,34.98,34.9,34.98,71723.0,30.7754,30.7842,30.7138,30.7842,71723.0
2020-05-18 15:40:00,34.98,34.98,34.88,34.94,81797.0,30.7842,30.7842,30.6962,30.749,81797.0
2020-05-18 15:45:00,34.95,34.98,34.91,34.97,66425.0,30.7578,30.7842,30.7226,30.7754,66425.0
2020-05-18 15:50:00,34.94,34.98,34.81,34.83,93215.0,30.749,30.7842,30.6346,30.6522,93215.0
2020-05-18 15:55:00,34.83,34.86,34.68,34.75,238015.0,30.6522,30.6786,30.5202,30.5818,238015.0
2020-05-19 09:30:00,34.17,34.31,33.9,33.9,73355.0,30.3217,30.4459,30.0821,30.0821,73355.0
2020-05-19 09:35:00,33.9,33.91,33.59,33.72,44445.0,30.0821,30.091,29.807,29.9224,44445.0
2020-05-19 09:40:00,33.67,33.71,33.54,33.7,55447.0,29.878,29.9135,29.7627,29.9046,55447.0
2020-05-19 09:45:00,33.69,33.7,33.34,33.35,51714.0,29.8958,29.9046,29.5852,29.5941,51714.0
2020-05-19 09:50:00,33.33,33.55,33.31,33.5,39897.0,29.5763,29.7715,29.5586,29.7272,39897.0
2020-05-19 09:55:00,33.48,33.74,33.48,33.72,25650.0,29.7094,29.9401,29.7094,29.9224,25650.0
2020-05-19 10:00:00,33.72,33.8,33.65,33.77,26900.0,29.9224,29.9934,29.8603,29.9668,26900.0
2020-05-19 10:05:00,33.79,34.12,33.78,34.1,58864.0,29.9845,30.2773,29.9756,30.2596,58864.0
2020-05-19 10:10:00,34.08,34.12,33.99,34.03,25702.0,30.2418,30.2773,30.162,30.1975,25702.0
2020-05-19 10:15:00,34.03,34.05,33.91,33.95,29604.0,30.1975,30.2152,30.091,30.1265,29604.0
2020-05-19 10:20:00,33.96,34.05,33.88,33.91,23321.0,30.1354,30.2152,30.0644,30.091,23321.0
2020-05-19 10:25:00,33.91,34.02,33.9,33.99,34841.0,30.091,30.1886,30.0821,30.162,34841.0
2020-05-19 10:30:00,34.01,34.11,34.01,34.09,17583.0,30.1797,30.2685,30.1797,30.2507,17583.0
2020-05-19 10:35:00,34.1,34.11,33.94,34.02,26263.0,30.2596,30.2685,30.1176,30.1886,26263.0
2020-05-19 10:40:00,34.02,34.02,33.81,33.84,30849.0,30.1886,30.1886,30.0022,30.0289,30849.0
2020-05-19 10:45:00,33.85,33.96,33.77,33.95,22571.0,30.0377,30.1354,29.9668,30.1265,22571.0
2020-05-19 10:50:00,33.97,34.13,33.97,34.13,14183.0,30.1442,30.2862,30.1442,30.2862,14183.0
2020-05-19 10:55:00,34.13,34.14,34.0,34.03,18615.0,30.2862,30.2951,30.1708,30.1975,18615.0
2020-05-19 11:00:00,34.04,34.14,33.98,34.14,69272.0,30.2063,30.2951,30.1531,30.2951,69272.0
2020-05-19 11:05:00,34.14,34.23,34.03,34.12,20808.0,30.2951,30.3749,30.1975,30.2773,20808.0
2020-05-19 11:10:00,34.1,34.13,33.98,34.0,18867.0,30.2596,30.2862,30.1531,30.1708,18867.0
2020-05-19 11:15:00,34.0,34.19,34.0,34.15,35307.0,30.1708,30.3395,30.1708,30.304,35307.0
2020-05-19 11:20:00,34.18,34.31,34.15,34.29,13216.0,30.3306,30.4459,30.304,30.4282,13216.0
2020-05-19 11:25:00,34.3,34.35,34.26,34.32,17043.0,30.4371,30.4814,30.4016,30.4548,17043.0
2020-05-19 11:30:00,34.32,34.41,34.32,34.36,32066.0,30.4548,30.5347,30.4548,30.4903,32066.0
2020-05-19 11:35:00,34.36,34.38,34.29,34.3,22195.0,30.4903,30.5081,30.4282,30.4371,22195.0
2020-05-19 11:40:00,34.31,34.44,34.23,34.23,29434.0,30.4459,30.5613,30.3749,30.3749,29434.0
2020-05-19 11:45:00,34.23,34.28,34.15,34.15,14364.0,30.3749,30.4193,30.304,30.304,14364.0
2020-05-19 11:50:00,34.16,34.26,34.11,34.24,17880.0,30.3128,30.4016,30.2685,30.3838,17880.0
2020-05-19 11:55:00,34.23,34.25,34.13,34.14,19012.0,30.3749,30.3927,30.2862,30.2951,19012.0
2020-05-19 12:00:00,34.15,34.21,34.12,34.16,14415.0,30.304,30.3572,30.2773,30.3128,14415.0
2020-05-19 12:05:00,34.16,34.22,34.15,34.2,12756.0,30.3128,30.3661,30.304,30.3483,12756.0
2020-05-19 12:10:00,34.2,34.26,34.18,34.26,13299.0,30.3483,30.4016,30.3306,30.4016,13299.0
2020-05-19 12:15:00,34.26,34.3,34.2,34.24,25541.0,30.4016,30.4371,30.3483,30.3838,25541.0
2020-05-19 12:20:00,34.24,34.33,34.23,34.29,7927.0,30.3838,30.4637,30.3749,30.4282,7927.0
2020-05-19 12:25:00,34.28,34.28,34.23,34.24,23636.0,30.4193,30.4193,30.3749,30.3838,23636.0
2020-05-19 12:30:00,34.25,34.28,34.19,34.2,35521.0,30.3927,30.4193,30.3395,30.3483,35521.0
2020-05-19 12:35:00,34.2,34.26,34.16,34.16,11182.0,30.3483,30.4016,30.3128,30.3128,11182.0
2020-05-19 12:40:00,34.16,34.21,34.14,34.2,13535.0,30.3128,30.3572,30.2951,30.3483,13535.0
2020-05-19 12:45:00,34.19,34.23,34.17,34.21,12461.0,30.3395,30.3749,30.3217,30.3572,12461.0
2020-05-19 12:50:00,34.18,34.21,34.18,34.2,6275.0,30.3306,30.3572,30.3306,30.3483,6275.0
2020-05-19 12:55:00,34.19,34.23,34.17,34.19,13420.0,30.3395,30.3749,30.3217,30.3395,13420.0
2020-05-19 13:00:00,34.19,34.23,34.17,34.18,11453.0,30.3395,30.3749,30.3217,30.3306,11453.0
2020-05-19 13:05:00,34.18,34.23,34.18,34.19,13170.0,30.3306,30.3749,30.3306,30.3395,13170.0
2020-05-19 13:10:00,34.18,34.2,34.14,34.19,15097.0,30.3306,30.3483,30.2951,30.3395,15097.0
2020-05-19 13:15:00,34.19,34.21,34.16,34.2,10199.0,30.3395,30.3572,30.3128,30.3483,10199.0
2020-05-19 13:20:00,34.2,34.23,34.18,34.2,34627.0,30.3483,30.3749,30.3306,30.3483,34627.0
2020-05-19 13:25:00,34.2,34.27,34.2,34.23,11312.0,30.3483,30.4104,30.3483,30.3749,11312.0
2020-05-19 13:30:00,34.21,34.3,34.21,34.27,14455.0,30.3572,30.4371,30.3572,30.4104,14455.0
2020-05-19 13:35:00,34.27,34.3,34.25,34.28,14501.0,30.4104,30.4371,30.3927,30.4193,14501.0
2020-05-19 13:40:00,34.27,34.34,34.26,34.32,17020.0,30.4104,30.4726,30.4016,30.4548,17020.0
2020-05-19 13:45:00,34.32,34.33,34.26,34.29,11024.0,30.4548,30.4637,30.4016,30.4282,11024.0
2020-05-19 13:50:00,34.29,34.29,34.25,34.27,12272.0,30.4282,30.4282,30.3927,30.4104,12272.0
2020-05-19 13:55:00,34.27,34.28,34.23,34.26,12009.0,30.4104,30.4193,30.3749,30.4016,12009.0
2020-05-19 14:00:00,34.24,34.26,34.16,34.23,20301.0,30.3838,30.4016,30.3128,30.3749,20301.0
2020-05-19 14:05:00,34.23,34.36,34.23,34.35,15360.0,30.3749,30.4903,30.3749,30.4814,15360.0
2020-05-19 14:10:00,34.35,34.35,34.29,34.3,8570.0,30.4814,30.4814,30.4282,30.4371,8570.0
2020-05-19 14:15:00,34.3,34.33,34.29,34.32,10599.0,30.4371,30.4637,30.4282,30.4548,10599.0
2020-05-19 14:20:00,34.33,34.37,34.31,34.35,14375.0,30.4637,30.4992,30.4459,30.4814,14375.0
2020-05-19 14:25:00,34.35,34.36,34.31,34.32,14448.0,30.4814,30.4903,30.4459,30.4548,14448.0
2020-05-19 14:30:00,34.32,34.35,34.27,34.34,31866.0,30.4548,30.4814,30.4104,30.4726,31866.0
2020-05-19 14:35:00,34.34,34.35,34.29,34.33,34289.0,30.4726,30.4814,30.4282,30.4637,34289.0
2020-05-19 14:40:00,34.34,34.35,34.28,34.31,18055.0,30.4726,30.4814,30.4193,30.4459,18055.0
2020-05-19 14:45:00,34.31,34.33,34.27,34.33,15394.0,30.4459,30.4637,30.4104,30.4637,15394.0
2020-05-19 14:50:00,34.33,34.35,34.27,34.32,25768.0,30.4637,30.4814,30.4104,30.4548,25768.0
2020-05-19 14:55:00,34.32,34.33,33.98,34.03,95842.0,30.4548,30.4637,30.1531,30.1975,95842.0
2020-05-19 15:00:00,34.03,34.1,34.0,34.08,25692.0,30.1975,30.2596,30.1708,30.2418,25692.0
2020-05-19 15:05:00,34.08,34.15,34.07,34.12,23082.0,30.2418,30.304,30.233,30.2773,23082.0
2020-05-19 15:10:00,34.13,34.35,34.1,34.23,47818.0,30.2862,30.4814,30.2596,30.3749,47818.0
2020-05-19 15:15:00,34.24,34.25,34.17,34.17,16101.0,30.3838,30.3927,30.3217,30.3217,16101.0
2020-05-19 15:20:00,34.18,34.19,34.03,34.07,23690.0,30.3306,30.3395,30.1975,30.233,23690.0
2020-05-19 15:25:00,34.08,34.12,34.02,34.09,32219.0,30.2418,30.2773,30.1886,30.2507,32219.0
2020-05-19 15:30:00,34.09,34.09,33.99,34.01,44634.0,30.2507,30.2507,30.162,30.1797,44634.0
2020-05-19 15:35:00,34.01,34.01,33.81,33.87,47799.0,30.1797,30.1797,30.0022,30.0555,47799.0
2020-05-19 15:40:00,33.87,33.9,33.8,33.8,45136.0,30.0555,30.0821,29.9934,29.9934,45136.0
2020-05-19 15:45:00,33.79,33.85,33.74,33.75,76515.0,29.9845,30.0377,29.9401,29.949,76515.0
2020-05-19 15:50:00,33.72,33.76,33.63,33.69,114397.0,29.9224,29.9579,29.8425,29.8958,114397.0
2020-05-19 15:55:00,33.69,33.78,33.61,33.63,198810.0,29.8958,29.9756,29.8248,29.8425,198810.0
2020-05-20 09:30:00,34.05,34.15,33.98,34.08,96859.0,30.2152,30.304,30.1531,30.2418,96859.0
2020-05-20 09:35:00,34.09,34.19,33.93,34.19,54291.0,30.2507,30.3395,30.1087,30.3395,54291.0
2020-05-20 09:40:00,34.19,34.24,34.08,34.14,54582.0,30.3395,30.3838,30.2418,30.2951,54582.0
2020-05-20 09:45:00,34.13,34.28,34.04,34.23,46161.0,30.2862,30.4193,30.2063,30.3749,46161.0
2020-05-20 09:50:00,34.19,34.21,33.98,33.99,44282.0,30.3395,30.3572,30.1531,30.162,44282.0
2020-05-20 09:55:00,33.98,34.09,33.93,34.09,38539.0,30.1531,30.2507,30.1087,30.2507,38539.0
2020-05-20 10:00:00,34.08,34.29,34.08,34.25,78306.0,30.2418,30.4282,30.2418,30.3927,78306.0
2020-05-20 10:05:00,34.22,34.35,34.19,34.27,52540.0,30.3661,30.4814,30.3395,30.4104,52540.0
2020-05-20 10:10:00,34.29,34.32,34.22,34.28,47556.0,30.4282,30.4548,30.3661,30.4193,47556.0
2020-05-20 10:15:00,34.28,34.28,34.12,34.2,48543.0,30.4193,30.4193,30.2773,30.3483,48543.0
2020-05-20 10:20:00,34.21,34.3,34.18,34.2,36248.0,30.3572,30.4371,30.3306,30.3483,36248.0
2020-05-20 10:25:00,34.2,34.24,34.09,34.22,34765.0,30.3483,30.3838,30.2507,30.3661,34765.0
2020-05-20 10:30:00,34.23,34.24,34.13,34.19,32890.0,30.3749,30.3838,30.2862,30.3395,32890.0
2020-05-20 10:35:00,34.2,34.27,34.13,34.27,56297.0,30.3483,30.4104,30.2862,30.4104,56297.0
2020-05-20 10:40:00,34.28,34.28,34.2,34.24,29685.0,30.4193,30.4193,30.3483,30.3838,29685.0
2020-05-20 10:45:00,34.24,34.34,34.22,34.23,22549.0,30.3838,30.4726,30.3661,30.3749,22549.0
2020-05-20 10:50:00,34.23,34.31,34.23,34.26,40425.0,30.3749,30.4459,30.3749,30.4016,40425.0
2020-05-20 10:55:00,34.27,34.34,34.24,34.27,89224.0,30.4104,30.4726,30.3838,30.4104,89224.0
2020-05-20 11:00:00,34.27,34.33,34.19,34.2,148939.0,30.4104,30.4637,30.3395,30.3483,148939.0
2020-05-20 11:05:00,34.19,34.37,34.18,34.37,82475.0,30.3395,30.4992,30.3306,30.4992,82475.0
2020-05-20 11:10:00,34.37,34.54,34.3,34.54,67843.0,30.4992,30.65,30.4371,30.65,67843.0
2020-05-20 11:15:00,34.53,34.73,34.51,34.72,75421.0,30.6412,30.8186,30.6234,30.8098,75421.0
2020-05-20 11:20:00,34.72,34.75,34.62,34.62,62847.0,30.8098,30.8364,30.721,30.721,62847.0
2020-05-20 11:25:00,34.61,34.77,34.61,34.61,64360.0,30.7122,30.8541,30.7122,30.7122,64360.0
2020-05-20 11:30:00,34.59,34.69,34.54,34.56,48334.0,30.6944,30.7831,30.65,30.6678,48334.0
2020-05-20 11:35:00,34.55,34.65,34.53,34.65,50689.0,30.6589,30.7476,30.6412,30.7476,50689.0
2020-05-20 11:40:00,34.65,34.65,34.59,34.63,91517.0,30.7476,30.7476,30.6944,30.7299,91517.0
2020-05-20 11:45:00,34.64,34.83,34.63,34.82,60574.0,30.7388,30.9074,30.7299,30.8985,60574.0
2020-05-20 11:50:00,34.82,34.9,34.67,34.67,68386.0,30.8985,30.9695,30.7654,30.7654,68386.0
2020-05-20 11:55:00,34.64,34.73,34.64,34.69,32613.0,30.7388,30.8186,30.7388,30.7831,32613.0
2020-05-20 12:00:00,34.69,34.7,34.6,34.67,31429.0,30.7831,30.792,30.7033,30.7654,31429.0
2020-05-20 12:05:00,34.67,34.68,34.6,34.61,33843.0,30.7654,30.7743,30.7033,30.7122,33843.0
2020-05-20 12:10:00,34.61,34.65,34.57,34.62,96363.0,30.7122,30.7476,30.6767,30.721,96363.0
2020-05-20 12:15:00,34.6,34.7,34.6,34.67,47331.0,30.7033,30.792,30.7033,30.7654,47331.0
2020-05-20 12:20:00,34.67,34.7,34.63,34.66,26530.0,30.7654,30.792,30.7299,30.7565,26530.0
2020-05-20 12:25:00,34.66,34.78,34.66,34.77,53844.0,30.7565,30.863,30.7565,30.8541,53844.0
2020-05-20 12:30:00,34.78,34.78,34.68,34.77,36202.0,30.863,30.863,30.7743,30.8541,36202.0
2020-05-20 12:35:00,34.77,34.87,34.75,34.84,33959.0,30.8541,30.9429,30.8364,30.9162,33959.0
2020-05-20 12:40:00,34.84,34.84,34.69,34.7,24095.0,30.9162,30.9162,30.7831,30.792,24095.0
2020-05-20 12:45:00,34.71,34.84,34.68,34.84,25216.0,30.8009,30.9162,30.7743,30.9162,25216.0
2020-05-20 12:50:00,34.85,34.9,34.83,34.84,24095.0,30.9251,30.9695,30.9074,30.9162,24095.0
2020-05-20 12:55:00,34.83,34.92,34.79,34.88,34126.0,30.9074,30.9872,30.8719,30.9517,34126.0
2020-05-20 13:00:00,34.88,34.95,34.78,34.79,30146.0,30.9517,31.0139,30.863,30.8719,30146.0
2020-05-20 13:05:00,34.79,34.8,34.74,34.75,31782.0,30.8719,30.8808,30.8275,30.8364,31782.0
2020-05-20 13:10:00,34.76,34.83,34.74,34.76,29288.0,30.8453,30.9074,30.8275,30.8453,29288.0
2020-05-20 13:15:00,34.76,34.76,34.69,34.72,37921.0,30.8453,30.8453,30.7831,30.8098,37921.0
2020-05-20 13:20:00,34.72,34.77,34.68,34.7,66573.0,30.8098,30.8541,30.7743,30.792,66573.0
2020-05-20 13:25:00,34.7,34.74,34.66,34.68,127674.0,30.792,30.8275,30.7565,30.7743,127674.0
2020-05-20 13:30:00,34.69,34.78,34.68,34.73,27743.0,30.7831,30.863,30.7743,30.8186,27743.0
2020-05-20 13:35:00,34.73,34.85,34.69,34.85,45831.0,30.8186,30.9251,30.7831,30.9251,45831.0
2020-05-20 13:40:00,34.86,34.92,34.8,34.91,37034.0,30.934,30.9872,30.8808,30.9784,37034.0
2020-05-20 13:45:00,34.92,34.97,34.88,34.88,33680.0,30.9872,31.0316,30.9517,30.9517,33680.0
2020-05-20 13:50:00,34.87,34.88,34.81,34.84,39980.0,30.9429,30.9517,30.8896,30.9162,39980.0
2020-05-20 13:55:00,34.83,34.86,34.78,34.8,46820.0,30.9074,30.934,30.863,30.8808,46820.0
2020-05-20 14:00:00,34.79,34.86,34.77,34.84,40972.0,30.8719,30.934,30.8541,30.9162,40972.0
2020-05-20 14:05:00,34.84,34.92,34.84,34.84,67005.0,30.9162,30.9872,30.9162,30.9162,67005.0
2020-05-20 14:10:00,34.84,34.92,34.83,34.87,27620.0,30.9162,30.9872,30.9074,30.9429,27620.0
2020-05-20 14:15:00,34.86,34.9,34.79,34.84,34371.0,30.934,30.9695,30.8719,30.9162,34371.0
2020-05-20 14:20:00,34.84,34.96,34.83,34.93,26567.0,30.9162,31.0227,30.9074,30.9961,26567.0
2020-05-20 14:25:00,34.94,34.94,34.87,34.9,24440.0,31.005,31.005,30.9429,30.9695,24440.0
2020-05-20 14:30:00,34.89,34.98,34.88,34.97,25186.0,30.9606,31.0405,30.9517,31.0316,25186.0
2020-05-20 14:35:00,34.96,35.07,34.94,35.0,60378.0,31.0227,31.1203,31.005,31.0582,60378.0
2020-05-20 14:40:00,35.01,35.02,34.96,34.98,25224.0,31.0671,31.076,31.0227,31.0405,25224.0
2020-05-20 14:45:00,34.98,35.06,34.95,35.04,33667.0,31.0405,31.1115,31.0139,31.0937,33667.0
2020-05-20 14:50:00,35.04,35.1,35.03,35.09,31585.0,31.0937,31.147,31.0848,31.1381,31585.0
2020-05-20 14:55:00,35.09,35.09,35.0,35.0,41490.0,31.1381,31.1381,31.0582,31.0582,41490.0
2020-05-20 15:00:00,35.0,35.0,34.84,34.87,32579.0,31.0582,31.0582,30.9162,30.9429,32579.0
2020-05-20 15:05:00,34.86,34.9,34.81,34.88,33159.0,30.934,30.9695,30.8896,30.9517,33159.0
2020-05-20 15:10:00,34.88,34.9,34.74,34.78,39014.0,30.9517,30.9695,30.8275,30.863,39014.0
2020-05-20 15:15:00,34.79,34.81,34.74,34.8,22894.0,30.8719,30.8896,30.8275,30.8808,22894.0
2020-05-20 15:20:00,34.8,34.86,34.79,34.83,21637.0,30.8808,30.934,30.8719,30.9074,21637.0
2020-05-20 15:25:00,34.84,34.88,34.78,34.88,29278.0,30.9162,30.9517,30.863,30.9517,29278.0
2020-05-20 15:30:00,34.88,34.89,34.8,34.82,54597.0,30.9517,30.9606,30.8808,30.8985,54597.0
2020-05-20 15:35:00,34.82,34.85,34.77,34.79,39991.0,30.8985,30.9251,30.8541,30.8719,39991.0
2020-05-20 15:40:00,34.78,34.84,34.76,34.83,37104.0,30.863,30.9162,30.8453,30.9074,37104.0
2020-05-20 15:45:00,34.82,34.87,34.71,34.76,74118.0,30.8985,30.9429,30.8009,30.8453,74118.0
2020-05-20 15:50:00,34.77,34.78,34.67,34.77,93960.0,30.8541,30.863,30.7654,30.8541,93960.0
2020-05-20 15:55:00,34.77,34.81,34.72,34.8,218656.0,30.8541,30.8896,30.8098,30.8808,218656.0
2020-05-21 09:30:00,34.61,34.67,34.52,34.67,49338.0,30.7122,30.7654,30.6323,30.7654,49338.0
2020-05-21 09:35:00,34.7,34.75,34.63,34.68,22788.0,30.792,30.8364,30.7299,30.7743,22788.0
2020-05-21 09:40:00,34.68,34.78,34.61,34.75,34785.0,30.7743,30.863,30.7122,30.8364,34785.0
2020-05-21 09:45:00,34.73,34.74,34.65,34.73,24432.0,30.8186,30.8275,30.7476,30.8186,24432.0
2020-05-21 09:50:00,34.71,34.71,34.55,34.6,55679.0,30.8009,30.8009,30.6589,30.7033,55679.0
2020-05-21 09:55:00,34.6,34.75,34.56,34.72,24609.0,30.7033,30.8364,30.6678,30.8098,24609.0
2020-05-21 10:00:00,34.72,34.83,34.69,34.7,40490.0,30.8098,30.9074,30.7831,30.792,40490.0
2020-05-21 10:05:00,34.71,34.76,34.65,34.7,27526.0,30.8009,30.8453,30.7476,30.792,27526.0
2020-05-21 10:10:00,34.7,34.79,34.7,34.72,30544.0,30.792,30.8719,30.792,30.8098,30544.0
2020-05-21 10:15:00,34.71,34.75,34.62,34.64,35504.0,30.8009,30.8364,30.721,30.7388,35504.0
2020-05-21 10:20:00,34.64,34.76,34.64,34.75,23931.0,30.7388,30.8453,30.7388,30.8364,23931.0
2020-05-21 10:25:00,34.74,34.82,34.71,34.72,22095.0,30.8275,30.8985,30.8009,30.8098,22095.0
2020-05-21 10:30:00,34.72,34.72,34.63,34.69,28011.0,30.8098,30.8098,30.7299,30.7831,28011.0
2020-05-21 10:35:00,34.68,34.71,34.61,34.66,19777.0,30.7743,30.8009,30.7122,30.7565,19777.0
2020-05-21 10:40:00,34.66,34.79,34.66,34.73,21268.0,30.7565,30.8719,30.7565,30.8186,21268.0
2020-05-21 10:45:00,34.74,34.74,34.65,34.69,17686.0,30.8275,30.8275,30.7476,30.7831,17686.0
2020-05-21 10:50:00,34.68,34.72,34.66,34.66,33339.0,30.7743,30.8098,30.7565,30.7565,33339.0
2020-05-21 10:55:00,34.66,34.78,34.66,34.71,18749.0,30.7565,30.863,30.7565,30.8009,18749.0
2020-05-21 11:00:00,34.69,34.69,34.6,34.61,24170.0,30.7831,30.7831,30.7033,30.7122,24170.0
2020-05-21 11:05:00,34.61,34.67,34.58,34.65,28732.0,30.7122,30.7654,30.6855,30.7476,28732.0
2020-05-21 11:10:00,34.65,34.69,34.64,34.65,16987.0,30.7476,30.7831,30.7388,30.7476,16987.0
2020-05-21 11:15:00,34.65,34.67,34.52,34.53,37729.0,30.7476,30.7654,30.6323,30.6412,37729.0
2020-05-21 11:20:00,34.52,34.6,34.5,34.52,24403.0,30.6323,30.7033,30.6145,30.6323,24403.0
2020-05-21 11:25:00,34.52,34.58,34.49,34.53,15688.0,30.6323,30.6855,30.6057,30.6412,15688.0
2020-05-21 11:30:00,34.53,34.64,34.53,34.59,15501.0,30.6412,30.7388,30.6412,30.6944,15501.0
2020-05-21 11:35:00,34.6,34.66,34.58,34.64,19430.0,30.7033,30.7565,30.6855,30.7388,19430.0
2020-05-21 11:40:00,34.65,34.7,34.63,34.67,12968.0,30.7476,30.792,30.7299,30.7654,12968.0
2020-05-21 11:45:00,34.67,34.68,34.62,34.65,19813.0,30.7654,30.7743,30.721,30.7476,19813.0
2020-05-21 11:50:00,34.66,34.69,34.63,34.65,13539.0,30.7565,30.7831,30.7299,30.7476,13539.0
2020-05-21 11:55:00,34.65,34.66,34.61,34.65,27113.0,30.7476,30.7565,30.7122,30.7476,27113.0
2020-05-21 12:00:00,34.65,34.77,34.65,34.66,13735.0,30.7476,30.8541,30.7476,30.7565,13735.0
2020-05-21 12:05:00,34.66,34.71,34.63,34.67,19082.0,30.7565,30.8009,30.7299,30.7654,19082.0
2020-05-21 12:10:00,34.68,34.68,34.62,34.66,14562.0,30.7743,30.7743,30.721,30.7565,14562.0
2020-05-21 12:15:00,34.67,34.71,34.67,34.7,20793.0,30.7654,30.8009,30.7654,30.792,20793.0
2020-05-21 12:20:00,34.7,34.75,34.67,34.72,13828.0,30.792,30.8364,30.7654,30.8098,13828.0
2020-05-21 12:25:00,34.72,34.78,34.7,34.72,19606.0,30.8098,30.863,30.792,30.8098,19606.0
2020-05-21 12:30:00,34.71,34.72,34.62,34.62,11644.0,30.8009,30.8098,30.721,30.721,11644.0
2020-05-21 12:35:00,34.61,34.65,34.53,34.55,21333.0,30.7122,30.7476,30.6412,30.6589,21333.0
2020-05-21 12:40:00,34.56,34.65,34.55,34.65,16432.0,30.6678,30.7476,30.6589,30.7476,16432.0
2020-05-21 12:45:00,34.65,34.67,34.62,34.63,10302.0,30.7476,30.7654,30.721,30.7299,10302.0
2020-05-21 12:50:00,34.63,34.63,34.54,34.6,15824.0,30.7299,30.7299,30.65,30.7033,15824.0
2020-05-21 12:55:00,34.61,34.62,34.55,34.58,27861.0,30.7122,30.721,30.6589,30.6855,27861.0
2020-05-21 13:00:00,34.57,34.73,34.53,34.71,23060.0,30.6767,30.8186,30.6412,30.8009,23060.0
2020-05-21 13:05:00,34.7,34.7,34.64,34.65,14578.0,30.792,30.792,30.7388,30.7476,14578.0
2020-05-21 13:10:00,34.66,34.71,34.64,34.66,20297.0,30.7565,30.8009,30.7388,30.7565,20297.0
2020-05-21 13:15:00,34.66,34.78,34.65,34.75,56559.0,30.7565,30.863,30.7476,30.8364,56559.0
2020-05-21 13:20:00,34.75,34.75,34.71,34.75,23682.0,30.8364,30.8364,30.8009,30.8364,23682.0
2020-05-21 13:25:00,34.75,34.76,34.71,34.73,16498.0,30.8364,30.8453,30.8009,30.8186,16498.0
2020-05-21 13:30:00,34.73,34.77,34.7,34.76,14906.0,30.8186,30.8541,30.792,30.8453,14906.0
2020-05-21 13:35:00,34.77,34.82,34.74,34.74,19189.0,30.8541,30.8985,30.8275,30.8275,19189.0
2020-05-21 13:40:00,34.75,34.76,34.72,34.74,17510.0,30.8364,30.8453,30.8098,30.8275,17510.0
2020-05-21 13:45:00,34.73,34.78,34.72,34.74,34402.0,30.8186,30.863,30.8098,30.8275,34402.0
2020-05-21 13:50:00,34.74,34.76,34.73,34.75,16011.0,30.8275,30.8453,30.8186,30.8364,16011.0
2020-05-21 13:55:00,34.75,34.81,34.75,34.78,20079.0,30.8364,30.8896,30.8364,30.863,20079.0
2020-05-21 14:00:00,34.78,34.85,34.77,34.84,16752.0,30.863,30.9251,30.8541,30.9162,16752.0
2020-05-21 14:05:00,34.85,34.86,34.8,34.84,26453.0,30.9251,30.934,30.8808,30.9162,26453.0
2020-05-21 14:10:00,34.84,34.87,34.82,34.87,14607.0,30.9162,30.9429,30.8985,30.9429,14607.0
2020-05-21 14:15:00,34.87,34.88,34.83,34.86,17308.0,30.9429,30.9517,30.9074,30.934,17308.0
2020-05-21 14:20:00,34.86,34.91,34.85,34.89,19297.0,30.934,30.9784,30.9251,30.9606,19297.0
2020-05-21 14:25:00,34.9,34.9,34.82,34.83,10106.0,30.9695,30.9695,30.8985,30.9074,10106.0
2020-05-21 14:30:00,34.82,34.87,34.82,34.83,18121.0,30.8985,30.9429,30.8985,30.9074,18121.0
2020-05-21 14:35:00,34.82,34.85,34.73,34.82,43622.0,30.8985,30.9251,30.8186,30.8985,43622.0
2020-05-21 14:40:00,34.82,34.86,34.8,34.85,30527.0,30.8985,30.934,30.8808,30.9251,30527.0
2020-05-21 14:45:00,34.84,34.84,34.78,34.78,38959.0,30.9162,30.9162,30.863,30.863,38959.0
2020-05-21 14:50:00,34.78,34.83,34.76,34.8,39225.0,30.863,30.9074,30.8453,30.8808,39225.0
2020-05-21 14:55:00,34.79,34.8,34.72,34.73,37229.0,30.8719,30.8808,30.8098,30.8186,37229.0
2020-05-21 15:00:00,34.73,34.85,34.73,34.81,37610.0,30.8186,30.9251,30.8186,30.8896,37610.0
2020-05-21 15:05:00,34.82,34.87,34.8,34.85,38085.0,30.8985,30.9429,30.8808,30.9251,38085.0
2020-05-21 15:10:00,34.84,34.87,34.8,34.87,27750.0,30.9162,30.9429,30.8808,30.9429,27750.0
2020-05-21 15:15:00,34.86,34.91,34.83,34.89,26488.0,30.934,30.9784,30.9074,30.9606,26488.0
2020-05-21 15:20:00,34.89,34.93,34.87,34.89,17868.0,30.9606,30.9961,30.9429,30.9606,17868.0
2020-05-21 15:25:00,34.89,34.92,34.85,34.89,38119.0,30.9606,30.9872,30.9251,30.9606,38119.0
2020-05-21 15:30:00,34.89,34.91,34.81,34.84,156944.0,30.9606,30.9784,30.8896,30.9162,156944.0
2020-05-21 15:35:00,34.85,34.87,34.81,34.82,43483.0,30.9251,30.9429,30.8896,30.8985,43483.0
2020-05-21 15:40:00,34.82,34.94,34.76,34.94,56847.0,30.8985,31.005,30.8453,31.005,56847.0
2020-05-21 15:45:00,34.93,34.96,34.86,34.96,90917.0,30.9961,31.0227,30.934,31.0227,90917.0
2020-05-21 15:50:00,34.95,34.96,34.82,34.86,96731.0,31.0139,31.0227,30.8985,30.934,96731.0
2020-05-21 15:55:00,34.86,34.91,34.83,34.85,215967.0,30.934,30.9784,30.9074,30.9251,215967.0
2020-05-22 09:30:00,34.94,34.94,34.74,34.78,60803.0,31.005,31.005,30.8275,30.863,60803.0
2020-05-22 09:35:00,34.79,34.87,34.68,34.72,28680.0,30.8719,30.9429,30.7743,30.8098,28680.0
2020-05-22 09:40:00,34.71,34.74,34.63,34.63,24079.0,30.8009,30.8275,30.7299,30.7299,24079.0
2020-05-22 09:45:00,34.63,34.73,34.63,34.73,26416.0,30.7299,30.8186,30.7299,30.8186,26416.0
2020-05-22 09:50:00,34.73,34.73,34.56,34.59,34818.0,30.8186,30.8186,30.6678,30.6944,34818.0
2020-05-22 09:55:00,34.61,34.66,34.55,34.63,22157.0,30.7122,30.7565,30.6589,30.7299,22157.0
2020-05-22 10:00:00,34.64,34.66,34.54,34.62,44294.0,30.7388,30.7565,30.65,30.721,44294.0
2020-05-22 10:05:00,34.62,34.69,34.59,34.6,38984.0,30.721,30.7831,30.6944,30.7033,38984.0
2020-05-22 10:10:00,34.61,34.63,34.48,34.49,31948.0,30.7122,30.7299,30.5968,30.6057,31948.0
2020-05-22 10:15:00,34.47,34.59,34.44,34.57,25172.0,30.5879,30.6944,30.5613,30.6767,25172.0
2020-05-22 10:20:00,34.57,34.66,34.57,34.6,21793.0,30.6767,30.7565,30.6767,30.7033,21793.0
2020-05-22 10:25:00,34.59,34.59,34.5,34.57,17627.0,30.6944,30.6944,30.6145,30.6767,17627.0
2020-05-22 10:30:00,34.6,34.66,34.56,34.63,20270.0,30.7033,30.7565,30.6678,30.7299,20270.0
2020-05-22 10:35:00,34.62,34.63,34.56,34.6,16740.0,30.721,30.7299,30.6678,30.7033,16740.0
2020-05-22 10:40:00,34.61,34.63,34.51,34.58,17119.0,30.7122,30.7299,30.6234,30.6855,17119.0
2020-05-22 10:45:00,34.58,34.59,34.43,34.43,19731.0,30.6855,30.6944,30.5524,30.5524,19731.0
2020-05-22 10:50:00,34.42,34.51,34.41,34.46,20851.0,30.5435,30.6234,30.5347,30.579,20851.0
2020-05-22 10:55:00,34.45,34.47,34.41,34.42,14892.0,30.5702,30.5879,30.5347,30.5435,14892.0
2020-05-22 11:00:00,34.41,34.51,34.41,34.5,22419.0,30.5347,30.6234,30.5347,30.6145,22419.0
2020-05-22 11:05:00,34.5,34.55,34.47,34.52,14740.0,30.6145,30.6589,30.5879,30.6323,14740.0
2020-05-22 11:10:00,34.5,34.5,34.43,34.47,14832.0,30.6145,30.6145,30.5524,30.5879,14832.0
2020-05-22 11:15:00,34.48,34.48,34.4,34.44,35766.0,30.5968,30.5968,30.5258,30.5613,35766.0
2020-05-22 11:20:00,34.43,34.51,34.42,34.42,71219.0,30.5524,30.6234,30.5435,30.5435,71219.0
2020-05-22 11:25:00,34.4,34.44,34.37,34.4,33215.0,30.5258,30.5613,30.4992,30.5258,33215.0
2020-05-22 11:30:00,34.41,34.45,34.39,34.41,18837.0,30.5347,30.5702,30.5169,30.5347,18837.0
2020-05-22 11:35:00,34.4,34.51,34.4,34.47,18981.0,30.5258,30.6234,30.5258,30.5879,18981.0
2020-05-22 11:40:00,34.47,34.48,34.4,34.4,23148.0,30.5879,30.5968,30.5258,30.5258,23148.0
2020-05-22 11:45:00,34.4,34.54,34.4,34.54,18067.0,30.5258,30.65,30.5258,30.65,18067.0
2020-05-22 11:50:00,34.54,34.55,34.5,34.51,17024.0,30.65,30.6589,30.6145,30.6234,17024.0
2020-05-22 11:55:00,34.51,34.51,34.41,34.45,24406.0,30.6234,30.6234,30.5347,30.5702,24406.0
2020-05-22 12:00:00,34.45,34.53,34.44,34.5,11649.0,30.5702,30.6412,30.5613,30.6145,11649.0
2020-05-22 12:05:00,34.49,34.5,34.44,34.5,13016.0,30.6057,30.6145,30.5613,30.6145,13016.0
2020-05-22 12:10:00,34.49,34.49,34.44,34.45,18879.0,30.6057,30.6057,30.5613,30.5702,18879.0
2020-05-22 12:15:00,34.45,34.49,34.44,34.49,19413.0,30.5702,30.6057,30.5613,30.6057,19413.0
2020-05-22 12:20:00,34.49,34.51,34.46,34.47,22859.0,30.6057,30.6234,30.579,30.5879,22859.0
2020-05-22 12:25:00,34.46,34.48,34.43,34.46,27189.0,30.579,30.5968,30.5524,30.579,27189.0
2020-05-22 12:30:00,34.48,34.55,34.47,34.52,22171.0,30.5968,30.6589,30.5879,30.6323,22171.0
2020-05-22 12:35:00,34.53,34.6,34.53,34.57,15403.0,30.6412,30.7033,30.6412,30.6767,15403.0
2020-05-22 12:40:00,34.56,34.58,34.54,34.58,8546.0,30.6678,30.6855,30.65,30.6855,8546.0
2020-05-22 12:45:00,34.58,34.6,34.57,34.58,16205.0,30.6855,30.7033,30.6767,30.6855,16205.0
2020-05-22 12:50:00,34.58,34.62,34.58,34.58,10426.0,30.6855,30.721,30.6855,30.6855,10426.0
2020-05-22 12:55:00,34.58,34.63,34.57,34.61,12451.0,30.6855,30.7299,30.6767,30.7122,12451.0
2020-05-22 13:00:00,34.61,34.61,34.55,34.56,11936.0,30.7122,30.7122,30.6589,30.6678,11936.0
2020-05-22 13:05:00,34.56,34.56,34.48,34.49,12161.0,30.6678,30.6678,30.5968,30.6057,12161.0
2020-05-22 13:10:00,34.48,34.52,34.48,34.48,10900.0,30.5968,30.6323,30.5968,30.5968,10900.0
2020-05-22 13:15:00,34.49,34.54,34.49,34.53,14864.0,30.6057,30.65,30.6057,30.6412,14864.0
2020-05-22 13:20:00,34.52,34.63,34.52,34.59,14841.0,30.6323,30.7299,30.6323,30.6944,14841.0
2020-05-22 13:25:00,34.6,34.62,34.59,34.59,12080.0,30.7033,30.721,30.6944,30.6944,12080.0
2020-05-22 13:30:00,34.6,34.61,34.54,34.58,16007.0,30.7033,30.7122,30.65,30.6855,16007.0
2020-05-22 13:35:00,34.57,34.67,34.57,34.66,16669.0,30.6767,30.7654,30.6767,30.7565,16669.0
2020-05-22 13:40:00,34.66,34.67,34.6,34.6,18455.0,30.7565,30.7654,30.7033,30.7033,18455.0
2020-05-22 13:45:00,34.61,34.64,34.56,34.64,12556.0,30.7122,30.7388,30.6678,30.7388,12556.0
2020-05-22 13:50:00,34.64,34.67,34.62,34.66,20802.0,30.7388,30.7654,30.721,30.7565,20802.0
2020-05-22 13:55:00,34.66,34.74,34.66,34.72,21123.0,30.7565,30.8275,30.7565,30.8098,21123.0
2020-05-22 14:00:00,34.72,34.84,34.72,34.82,16444.0,30.8098,30.9162,30.8098,30.8985,16444.0
2020-05-22 14:05:00,34.83,34.87,34.8,34.85,32888.0,30.9074,30.9429,30.8808,30.9251,32888.0
2020-05-22 14:10:00,34.86,34.87,34.78,34.78,12446.0,30.934,30.9429,30.863,30.863,12446.0
2020-05-22 14:15:00,34.78,34.82,34.78,34.79,24514.0,30.863,30.8985,30.863,30.8719,24514.0
2020-05-22 14:20:00,34.79,34.84,34.78,34.8,23871.0,30.8719,30.9162,30.863,30.8808,23871.0
2020-05-22 14:25:00,34.8,34.87,34.8,34.82,26295.0,30.8808,30.9429,30.8808,30.8985,26295.0
2020-05-22 14:30:00,34.82,34.84,34.79,34.84,11816.0,30.8985,30.9162,30.8719,30.9162,11816.0
2020-05-22 14:35:00,34.84,34.84,34.8,34.84,24721.0,30.9162,30.9162,30.8808,30.9162,24721.0
2020-05-22 14:40:00,34.83,34.83,34.69,34.73,29014.0,30.9074,30.9074,30.7831,30.8186,29014.0
2020-05-22 14:45:00,34.73,34.75,34.71,34.72,27447.0,30.8186,30.8364,30.8009,30.8098,27447.0
2020-05-22 14:50:00,34.73,34.73,34.69,34.73,25179.0,30.8186,30.8186,30.7831,30.8186,25179.0
2020-05-22 14:55:00,34.73,34.74,34.7,34.73,30113.0,30.8186,30.8275,30.792,30.8186,30113.0
2020-05-22 15:00:00,34.72,34.75,34.69,34.74,24284.0,30.8098,30.8364,30.7831,30.8275,24284.0
2020-05-22 15:05:00,34.74,34.77,34.7,34.77,27476.0,30.8275,30.8541,30.792,30.8541,27476.0
2020-05-22 15:10:00,34.78,34.8,34.69,34.7,24899.0,30.863,30.8808,30.7831,30.792,24899.0
2020-05-22 15:15:00,34.71,34.71,34.67,34.69,31040.0,30.8009,30.8009,30.7654,30.7831,31040.0
2020-05-22 15:20:00,34.7,34.7,34.6,34.66,38364.0,30.792,30.792,30.7033,30.7565,38364.0
2020-05-22 15:25:00,34.66,34.66,34.6,34.63,32498.0,30.7565,30.7565,30.7033,30.7299,32498.0
2020-05-22 15:30:00,34.62,34.71,34.61,34.65,26108.0,30.721,30.8009,30.7122,30.7476,26108.0
2020-05-22 15:35:00,34.66,34.69,34.62,34.66,36448.0,30.7565,30.7831,30.721,30.7565,36448.0
2020-05-22 15:40:00,34.66,34.67,34.61,34.67,48490.0,30.7565,30.7654,30.7122,30.7654,48490.0
2020-05-22 15:45:00,34.66,34.7,34.63,34.68,54896.0,30.7565,30.792,30.7299,30.7743,54896.0
2020-05-22 15:50:00,34.66,34.72,34.61,34.7,91862.0,30.7565,30.8098,30.7122,30.792,91862.0
2020-05-22 15:55:00,34.7,34.74,34.64,34.7,187385.0,30.792,30.8275,30.7388,30.792,187385.0
2020-05-26 09:30:00,36.25,36.28,35.84,35.84,166506.0,32.1674,32.1941,31.8036,31.8036,166506.0
2020-05-26 09:35:00,35.84,35.89,35.58,35.64,79302.0,31.8036,31.848,31.5729,31.6261,79302.0
2020-05-26 09:40:00,35.64,35.99,35.64,35.97,69135.0,31.6261,31.9367,31.6261,31.919,69135.0
2020-05-26 09:45:00,35.97,36.17,35.87,36.12,46422.0,31.919,32.0965,31.8302,32.0521,46422.0
2020-05-26 09:50:00,36.14,36.24,36.11,36.18,36813.0,32.0698,32.1586,32.0432,32.1053,36813.0
2020-05-26 09:55:00,36.18,36.26,36.09,36.11,37523.0,32.1053,32.1763,32.0255,32.0432,37523.0
2020-05-26 10:00:00,36.06,36.17,35.97,36.15,44256.0,31.9988,32.0965,31.919,32.0787,44256.0
2020-05-26 10:05:00,36.17,36.17,35.93,35.93,24383.0,32.0965,32.0965,31.8835,31.8835,24383.0
2020-05-26 10:10:00,35.93,35.96,35.87,35.92,27525.0,31.8835,31.9101,31.8302,31.8746,27525.0
2020-05-26 10:15:00,35.93,36.03,35.86,35.97,24112.0,31.8835,31.9722,31.8214,31.919,24112.0
2020-05-26 10:20:00,35.97,35.99,35.94,35.99,31647.0,31.919,31.9367,31.8924,31.9367,31647.0
2020-05-26 10:25:00,35.98,36.19,35.97,36.19,29213.0,31.9279,32.1142,31.919,32.1142,29213.0
2020-05-26 10:30:00,36.18,36.18,36.03,36.14,35221.0,32.1053,32.1053,31.9722,32.0698,35221.0
2020-05-26 10:35:00,36.14,36.21,36.1,36.13,29178.0,32.0698,32.132,32.0343,32.061,29178.0
2020-05-26 10:40:00,36.14,36.18,36.13,36.14,25003.0,32.0698,32.1053,32.061,32.0698,25003.0
2020-05-26 10:45:00,36.14,36.21,36.13,36.19,28035.0,32.0698,32.132,32.061,32.1142,28035.0
2020-05-26 10:50:00,36.19,36.28,36.19,36.23,17934.0,32.1142,32.1941,32.1142,32.1497,17934.0
2020-05-26 10:55:00,36.22,36.27,36.19,36.26,23903.0,32.1408,32.1852,32.1142,32.1763,23903.0
2020-05-26 11:00:00,36.27,36.32,36.25,36.28,27505.0,32.1852,32.2296,32.1674,32.1941,27505.0
2020-05-26 11:05:00,36.28,36.36,36.26,36.26,30584.0,32.1941,32.2651,32.1763,32.1763,30584.0
2020-05-26 11:10:00,36.26,36.3,36.23,36.3,24258.0,32.1763,32.2118,32.1497,32.2118,24258.0
2020-05-26 11:15:00,36.31,36.34,36.28,36.32,24255.0,32.2207,32.2473,32.1941,32.2296,24255.0
2020-05-26 11:20:00,36.31,36.32,36.19,36.19,19826.0,32.2207,32.2296,32.1142,32.1142,19826.0
2020-05-26 11:25:00,36.19,36.2,36.11,36.2,27695.0,32.1142,32.1231,32.0432,32.1231,27695.0
2020-05-26 11:30:00,36.21,36.26,36.17,36.21,31126.0,32.132,32.1763,32.0965,32.132,31126.0
2020-05-26 11:35:00,36.2,36.24,36.17,36.2,17755.0,32.1231,32.1586,32.0965,32.1231,17755.0
2020-05-26 11:40:00,36.2,36.25,36.17,36.23,29660.0,32.1231,32.1674,32.0965,32.1497,29660.0
2020-05-26 11:45:00,36.23,36.29,36.23,36.28,28755.0,32.1497,32.2029,32.1497,32.1941,28755.0
2020-05-26 11:50:00,36.27,36.32,36.27,36.27,31706.0,32.1852,32.2296,32.1852,32.1852,31706.0
2020-05-26 11:55:00,36.27,36.27,36.18,36.19,23799.0,32.1852,32.1852,32.1053,32.1142,23799.0
2020-05-26 12:00:00,36.19,36.2,36.12,36.15,20385.0,32.1142,32.1231,32.0521,32.0787,20385.0
2020-05-26 12:05:00,36.14,36.17,36.11,36.17,20132.0,32.0698,32.0965,32.0432,32.0965,20132.0
2020-05-26 12:10:00,36.16,36.23,36.15,36.23,21144.0,32.0876,32.1497,32.0787,32.1497,21144.0
2020-05-26 12:15:00,36.23,36.26,36.18,36.2,21105.0,32.1497,32.1763,32.1053,32.1231,21105.0
2020-05-26 12:20:00,36.19,36.22,36.11,36.14,21659.0,32.1142,32.1408,32.0432,32.0698,21659.0
2020-05-26 12:25:00,36.15,36.23,36.15,36.2,17874.0,32.0787,32.1497,32.0787,32.1231,17874.0
2020-05-26 12:30:00,36.2,36.21,36.14,36.16,14448.0,32.1231,32.132,32.0698,32.0876,14448.0
2020-05-26 12:35:00,36.15,36.2,36.13,36.18,15963.0,32.0787,32.1231,32.061,32.1053,15963.0
2020-05-26 12:40:00,36.17,36.25,36.17,36.22,17907.0,32.0965,32.1674,32.0965,32.1408,17907.0
2020-05-26 12:45:00,36.23,36.26,36.21,36.26,21611.0,32.1497,32.1763,32.132,32.1763,21611.0
2020-05-26 12:50:00,36.26,36.31,36.24,36.3,20253.0,32.1763,32.2207,32.1586,32.2118,20253.0
2020-05-26 12:55:00,36.3,36.35,36.28,36.31,15119.0,32.2118,32.2562,32.1941,32.2207,15119.0
2020-05-26 13:00:00,36.31,36.43,36.27,36.42,29383.0,32.2207,32.3272,32.1852,32.3183,29383.0
2020-05-26 13:05:00,36.42,36.47,36.36,36.44,25231.0,32.3183,32.3627,32.2651,32.3361,25231.0
2020-05-26 13:10:00,36.43,36.51,36.43,36.51,22879.0,32.3272,32.3982,32.3272,32.3982,22879.0
2020-05-26 13:15:00,36.5,36.51,36.41,36.43,23547.0,32.3893,32.3982,32.3094,32.3272,23547.0
2020-05-26 13:20:00,36.44,36.44,36.37,36.39,13207.0,32.3361,32.3361,32.2739,32.2917,13207.0
2020-05-26 13:25:00,36.4,36.45,36.39,36.4,17252.0,32.3006,32.3449,32.2917,32.3006,17252.0
2020-05-26 13:30:00,36.4,36.42,36.36,36.41,22771.0,32.3006,32.3183,32.2651,32.3094,22771.0
2020-05-26 13:35:00,36.41,36.46,36.41,36.42,18385.0,32.3094,32.3538,32.3094,32.3183,18385.0
2020-05-26 13:40:00,36.42,36.47,36.41,36.47,17854.0,32.3183,32.3627,32.3094,32.3627,17854.0
2020-05-26 13:45:00,36.47,36.48,36.39,36.4,13974.0,32.3627,32.3715,32.2917,32.3006,13974.0
2020-05-26 13:50:00,36.41,36.46,36.4,36.44,19034.0,32.3094,32.3538,32.3006,32.3361,19034.0
2020-05-26 13:55:00,36.44,36.44,36.36,36.37,13891.0,32.3361,32.3361,32.2651,32.2739,13891.0
2020-05-26 14:00:00,36.37,36.44,36.37,36.41,26923.0,32.2739,32.3361,32.2739,32.3094,26923.0
2020-05-26 14:05:00,36.42,36.43,36.38,36.4,23260.0,32.3183,32.3272,32.2828,32.3006,23260.0
2020-05-26 14:10:00,36.41,36.41,36.35,36.37,25642.0,32.3094,32.3094,32.2562,32.2739,25642.0
2020-05-26 14:15:00,36.38,36.46,36.38,36.45,18945.0,32.2828,32.3538,32.2828,32.3449,18945.0
2020-05-26 14:20:00,36.46,36.53,36.45,36.49,18331.0,32.3538,32.4159,32.3449,32.3804,18331.0
2020-05-26 14:25:00,36.48,36.57,36.47,36.54,38166.0,32.3715,32.4514,32.3627,32.4248,38166.0
2020-05-26 14:30:00,36.54,36.54,36.48,36.48,19033.0,32.4248,32.4248,32.3715,32.3715,19033.0
2020-05-26 14:35:00,36.48,36.54,36.47,36.5,19027.0,32.3715,32.4248,32.3627,32.3893,19027.0
2020-05-26 14:40:00,36.49,36.49,36.46,36.46,13926.0,32.3804,32.3804,32.3538,32.3538,13926.0
2020-05-26 14:45:00,36.46,36.47,36.43,36.45,17048.0,32.3538,32.3627,32.3272,32.3449,17048.0
2020-05-26 14:50:00,36.46,36.54,36.46,36.5,27228.0,32.3538,32.4248,32.3538,32.3893,27228.0
2020-05-26 14:55:00,36.5,36.55,36.49,36.52,25064.0,32.3893,32.4337,32.3804,32.407,25064.0
2020-05-26 15:00:00,36.52,36.56,36.49,36.52,33335.0,32.407,32.4425,32.3804,32.407,33335.0
2020-05-26 15:05:00,36.53,36.59,36.52,36.58,26796.0,32.4159,32.4692,32.407,32.4603,26796.0
2020-05-26 15:10:00,36.58,36.6,36.57,36.59,26831.0,32.4603,32.478,32.4514,32.4692,26831.0
2020-05-26 15:15:00,36.59,36.65,36.58,36.65,34633.0,32.4692,32.5224,32.4603,32.5224,34633.0
2020-05-26 15:20:00,36.65,36.66,36.61,36.63,22853.0,32.5224,32.5313,32.4869,32.5047,22853.0
2020-05-26 15:25:00,36.62,36.63,36.53,36.54,20816.0,32.4958,32.5047,32.4159,32.4248,20816.0
2020-05-26 15:30:00,36.53,36.56,36.43,36.52,74131.0,32.4159,32.4425,32.3272,32.407,74131.0
2020-05-26 15:35:00,36.52,36.57,36.48,36.49,37372.0,32.407,32.4514,32.3715,32.3804,37372.0
2020-05-26 15:40:00,36.5,36.53,36.35,36.37,78472.0,32.3893,32.4159,32.2562,32.2739,78472.0
2020-05-26 15:45:00,36.37,36.4,36.32,36.36,95033.0,32.2739,32.3006,32.2296,32.2651,95033.0
2020-05-26 15:50:00,36.35,36.39,36.19,36.23,146522.0,32.2562,32.2917,32.1142,32.1497,146522.0
2020-05-26 15:55:00,36.22,36.23,36.13,36.23,240808.0,32.1408,32.1497,32.061,32.1497,240808.0
2020-05-27 09:30:00,37.97,37.97,37.67,37.79,106196.0,33.6937,33.6937,33.4275,33.534,106196.0
2020-05-27 09:35:00,37.78,37.88,37.63,37.72,51319.0,33.5251,33.6139,33.392,33.4719,51319.0
2020-05-27 09:40:00,37.66,37.69,37.57,37.64,28296.0,33.4187,33.4453,33.3388,33.4009,28296.0
2020-05-27 09:45:00,37.62,37.66,37.5,37.5,28291.0,33.3832,33.4187,33.2767,33.2767,28291.0
2020-05-27 09:50:00,37.49,37.63,37.45,37.47,36529.0,33.2678,33.392,33.2323,33.2501,36529.0
2020-05-27 09:55:00,37.49,37.59,37.44,37.57,34482.0,33.2678,33.3565,33.2234,33.3388,34482.0
2020-05-27 10:00:00,37.55,37.63,37.54,37.56,102954.0,33.321,33.392,33.3122,33.3299,102954.0
2020-05-27 10:05:00,37.55,37.62,37.54,37.58,53531.0,33.321,33.3832,33.3122,33.3477,53531.0
2020-05-27 10:10:00,37.58,37.86,37.57,37.86,62327.0,33.3477,33.5961,33.3388,33.5961,62327.0
2020-05-27 10:15:00,37.86,37.97,37.76,37.97,74943.0,33.5961,33.6937,33.5074,33.6937,74943.0
2020-05-27 10:20:00,37.96,37.97,37.72,37.72,34096.0,33.6849,33.6937,33.4719,33.4719,34096.0
2020-05-27 10:25:00,37.71,37.74,37.56,37.62,22073.0,33.463,33.4896,33.3299,33.3832,22073.0
2020-05-27 10:30:00,37.6,37.62,37.34,37.36,29303.0,33.3654,33.3832,33.1347,33.1524,29303.0
2020-05-27 10:35:00,37.35,37.48,37.29,37.46,53609.0,33.1436,33.2589,33.0903,33.2412,53609.0
2020-05-27 10:40:00,37.46,37.48,37.27,37.28,42966.0,33.2412,33.2589,33.0726,33.0814,42966.0
2020-05-27 10:45:00,37.29,37.3,37.1,37.11,40291.0,33.0903,33.0992,32.9217,32.9306,40291.0
2020-05-27 10:50:00,37.11,37.35,37.05,37.29,54414.0,32.9306,33.1436,32.8774,33.0903,54414.0
2020-05-27 10:55:00,37.27,37.39,37.19,37.38,25189.0,33.0726,33.1791,33.0016,33.1702,25189.0
2020-05-27 11:00:00,37.38,37.56,37.33,37.51,29397.0,33.1702,33.3299,33.1258,33.2855,29397.0
2020-05-27 11:05:00,37.51,37.58,37.46,37.49,25133.0,33.2855,33.3477,33.2412,33.2678,25133.0
2020-05-27 11:10:00,37.45,37.48,37.32,37.33,22453.0,33.2323,33.2589,33.1169,33.1258,22453.0
2020-05-27 11:15:00,37.33,37.43,37.26,37.43,27665.0,33.1258,33.2146,33.0637,33.2146,27665.0
2020-05-27 11:20:00,37.42,37.42,37.22,37.22,21355.0,33.2057,33.2057,33.0282,33.0282,21355.0
2020-05-27 11:25:00,37.24,37.38,37.22,37.38,24677.0,33.046,33.1702,33.0282,33.1702,24677.0
2020-05-27 11:30:00,37.38,37.49,37.35,37.48,17407.0,33.1702,33.2678,33.1436,33.2589,17407.0
2020-05-27 11:35:00,37.49,37.57,37.23,37.32,41938.0,33.2678,33.3388,33.0371,33.1169,41938.0
2020-05-27 11:40:00,37.32,37.38,37.29,37.37,23822.0,33.1169,33.1702,33.0903,33.1613,23822.0
2020-05-27 11:45:00,37.38,37.46,37.38,37.46,17738.0,33.1702,33.2412,33.1702,33.2412,17738.0
2020-05-27 11:50:00,37.46,37.46,37.38,37.41,14480.0,33.2412,33.2412,33.1702,33.1968,14480.0
2020-05-27 11:55:00,37.41,37.48,37.38,37.41,16332.0,33.1968,33.2589,33.1702,33.1968,16332.0
2020-05-27 12:00:00,37.41,37.46,37.32,37.33,23662.0,33.1968,33.2412,33.1169,33.1258,23662.0
2020-05-27 12:05:00,37.33,37.37,37.26,37.37,17606.0,33.1258,33.1613,33.0637,33.1613,17606.0
2020-05-27 12:10:00,37.37,37.38,37.33,37.34,14699.0,33.1613,33.1702,33.1258,33.1347,14699.0
2020-05-27 12:15:00,37.35,37.38,37.32,37.36,15362.0,33.1436,33.1702,33.1169,33.1524,15362.0
2020-05-27 12:20:00,37.36,37.37,37.27,37.32,14007.0,33.1524,33.1613,33.0726,33.1169,14007.0
2020-05-27 12:25:00,37.32,37.36,37.25,37.26,25274.0,33.1169,33.1524,33.0548,33.0637,25274.0
2020-05-27 12:30:00,37.27,37.29,37.22,37.27,13917.0,33.0726,33.0903,33.0282,33.0726,13917.0
2020-05-27 12:35:00,37.26,37.28,37.21,37.23,16542.0,33.0637,33.0814,33.0193,33.0371,16542.0
2020-05-27 12:40:00,37.23,37.25,37.12,37.17,22979.0,33.0371,33.0548,32.9395,32.9838,22979.0
2020-05-27 12:45:00,37.17,37.2,37.1,37.11,17685.0,32.9838,33.0105,32.9217,32.9306,17685.0
2020-05-27 12:50:00,37.12,37.16,37.1,37.12,13142.0,32.9395,32.975,32.9217,32.9395,13142.0
2020-05-27 12:55:00,37.13,37.24,37.12,37.21,49501.0,32.9483,33.046,32.9395,33.0193,49501.0
2020-05-27 13:00:00,37.22,37.22,37.09,37.19,29414.0,33.0282,33.0282,32.9128,33.0016,29414.0
2020-05-27 13:05:00,37.19,37.29,37.18,37.23,14251.0,33.0016,33.0903,32.9927,33.0371,14251.0
2020-05-27 13:10:00,37.23,37.26,37.22,37.25,9614.0,33.0371,33.0637,33.0282,33.0548,9614.0
2020-05-27 13:15:00,37.25,37.25,37.15,37.17,10711.0,33.0548,33.0548,32.9661,32.9838,10711.0
2020-05-27 13:20:00,37.16,37.2,37.12,37.14,16480.0,32.975,33.0105,32.9395,32.9572,16480.0
2020-05-27 13:25:00,37.14,37.16,37.02,37.05,19207.0,32.9572,32.975,32.8507,32.8774,19207.0
2020-05-27 13:30:00,37.05,37.05,36.97,37.03,22216.0,32.8774,32.8774,32.8064,32.8596,22216.0
2020-05-27 13:35:00,37.03,37.09,37.0,37.08,19090.0,32.8596,32.9128,32.833,32.904,19090.0
2020-05-27 13:40:00,37.09,37.11,37.01,37.06,20182.0,32.9128,32.9306,32.8419,32.8862,20182.0
2020-05-27 13:45:00,37.05,37.07,36.99,37.04,13084.0,32.8774,32.8951,32.8241,32.8685,13084.0
2020-05-27 13:50:00,37.03,37.04,36.98,37.0,13076.0,32.8596,32.8685,32.8152,32.833,13076.0
2020-05-27 13:55:00,36.99,37.05,36.98,37.02,15139.0,32.8241,32.8774,32.8152,32.8507,15139.0
2020-05-27 14:00:00,37.02,37.13,37.01,37.07,27117.0,32.8507,32.9483,32.8419,32.8951,27117.0
2020-05-27 14:05:00,37.07,37.09,37.03,37.05,21252.0,32.8951,32.9128,32.8596,32.8774,21252.0
2020-05-27 14:10:00,37.06,37.1,37.01,37.02,20582.0,32.8862,32.9217,32.8419,32.8507,20582.0
2020-05-27 14:15:00,37.02,37.04,36.95,36.97,24321.0,32.8507,32.8685,32.7886,32.8064,24321.0
2020-05-27 14:20:00,36.97,36.99,36.91,36.93,20467.0,32.8064,32.8241,32.7531,32.7709,20467.0
2020-05-27 14:25:00,36.92,36.95,36.9,36.91,19837.0,32.762,32.7886,32.7442,32.7531,19837.0
2020-05-27 14:30:00,36.91,36.99,36.87,36.95,40626.0,32.7531,32.8241,32.7176,32.7886,40626.0
2020-05-27 14:35:00,36.96,37.04,36.95,37.02,18913.0,32.7975,32.8685,32.7886,32.8507,18913.0
2020-05-27 14:40:00,37.01,37.01,36.93,36.95,21986.0,32.8419,32.8419,32.7709,32.7886,21986.0
2020-05-27 14:45:00,36.94,36.94,36.87,36.93,27144.0,32.7797,32.7797,32.7176,32.7709,27144.0
2020-05-27 14:50:00,36.94,36.96,36.9,36.93,20790.0,32.7797,32.7975,32.7442,32.7709,20790.0
2020-05-27 14:55:00,36.93,36.93,36.86,36.86,26021.0,32.7709,32.7709,32.7088,32.7088,26021.0
2020-05-27 15:00:00,36.87,36.87,36.78,36.81,42173.0,32.7176,32.7176,32.6378,32.6644,42173.0
2020-05-27 15:05:00,36.82,36.82,36.73,36.73,33633.0,32.6733,32.6733,32.5934,32.5934,33633.0
2020-05-27 15:10:00,36.73,36.83,36.73,36.82,28683.0,32.5934,32.6821,32.5934,32.6733,28683.0
2020-05-27 15:15:00,36.82,36.82,36.75,36.8,47952.0,32.6733,32.6733,32.6111,32.6555,47952.0
2020-05-27 15:20:00,36.8,36.8,36.72,36.74,41123.0,32.6555,32.6555,32.5845,32.6023,41123.0
2020-05-27 15:25:00,36.73,36.74,36.68,36.68,50626.0,32.5934,32.6023,32.549,32.549,50626.0
2020-05-27 15:30:00,36.68,36.77,36.66,36.76,73059.0,32.549,32.6289,32.5313,32.62,73059.0
2020-05-27 15:35:00,36.75,36.88,36.74,36.88,55756.0,32.6111,32.7265,32.6023,32.7265,55756.0
2020-05-27 15:40:00,36.86,36.98,36.85,36.95,54134.0,32.7088,32.8152,32.6999,32.7886,54134.0
2020-05-27 15:45:00,36.96,37.06,36.94,37.06,98876.0,32.7975,32.8862,32.7797,32.8862,98876.0
2020-05-27 15:50:00,37.08,37.39,37.03,37.05,139036.0,32.904,33.1791,32.8596,32.8774,139036.0
2020-05-27 15:55:00,37.06,37.18,36.99,37.18,250692.0,32.8862,32.9927,32.8241,32.9927,250692.0
2020-05-28 09:30:00,37.46,37.59,36.83,36.84,117282.0,33.2412,33.3565,32.6821,32.691,117282.0
2020-05-28 09:35:00,36.86,36.97,36.51,36.53,87286.0,32.7088,32.8064,32.3982,32.4159,87286.0
2020-05-28 09:40:00,36.55,36.7,36.39,36.7,68931.0,32.4337,32.5668,32.2917,32.5668,68931.0
2020-05-28 09:45:00,36.71,36.73,36.53,36.62,44111.0,32.5756,32.5934,32.4159,32.4958,44111.0
2020-05-28 09:50:00,36.62,36.77,36.57,36.57,52860.0,32.4958,32.6289,32.4514,32.4514,52860.0
2020-05-28 09:55:00,36.57,36.78,36.54,36.78,57443.0,32.4514,32.6378,32.4248,32.6378,57443.0
2020-05-28 10:00:00,36.76,36.76,36.57,36.69,42142.0,32.62,32.62,32.4514,32.5579,42142.0
2020-05-28 10:05:00,36.7,36.8,36.64,36.68,39339.0,32.5668,32.6555,32.5135,32.549,39339.0
2020-05-28 10:10:00,36.68,36.83,36.65,36.66,34322.0,32.549,32.6821,32.5224,32.5313,34322.0
2020-05-28 10:15:00,36.65,36.65,36.49,36.5,71328.0,32.5224,32.5224,32.3804,32.3893,71328.0
2020-05-28 10:20:00,36.49,36.69,36.45,36.68,39087.0,32.3804,32.5579,32.3449,32.549,39087.0
2020-05-28 10:25:00,36.68,36.77,36.59,36.61,26350.0,32.549,32.6289,32.4692,32.4869,26350.0
2020-05-28 10:30:00,36.63,36.63,36.51,36.59,27328.0,32.5047,32.5047,32.3982,32.4692,27328.0
2020-05-28 10:35:00,36.59,36.64,36.49,36.54,27860.0,32.4692,32.5135,32.3804,32.4248,27860.0
2020-05-28 10:40:00,36.53,36.58,36.46,36.58,34728.0,32.4159,32.4603,32.3538,32.4603,34728.0
2020-05-28 10:45:00,36.58,36.59,36.43,36.43,35454.0,32.4603,32.4692,32.3272,32.3272,35454.0
2020-05-28 10:50:00,36.43,36.5,36.34,36.47,32340.0,32.3272,32.3893,32.2473,32.3627,32340.0
2020-05-28 10:55:00,36.46,36.48,36.38,36.4,30425.0,32.3538,32.3715,32.2828,32.3006,30425.0
2020-05-28 11:00:00,36.41,36.42,36.3,36.3,40526.0,32.3094,32.3183,32.2118,32.2118,40526.0
2020-05-28 11:05:00,36.3,36.31,36.22,36.23,38119.0,32.2118,32.2207,32.1408,32.1497,38119.0
2020-05-28 11:10:00,36.23,36.33,36.2,36.32,27401.0,32.1497,32.2384,32.1231,32.2296,27401.0
2020-05-28 11:15:00,36.31,36.47,36.31,36.47,22471.0,32.2207,32.3627,32.2207,32.3627,22471.0
2020-05-28 11:20:00,36.47,36.52,36.41,36.43,27665.0,32.3627,32.407,32.3094,32.3272,27665.0
2020-05-28 11:25:00,36.43,36.56,36.4,36.56,29269.0,32.3272,32.4425,32.3006,32.4425,29269.0
2020-05-28 11:30:00,36.55,36.6,36.53,36.53,22202.0,32.4337,32.478,32.4159,32.4159,22202.0
2020-05-28 11:35:00,36.52,36.59,36.52,36.59,20021.0,32.407,32.4692,32.407,32.4692,20021.0
2020-05-28 11:40:00,36.58,36.68,36.54,36.61,28084.0,32.4603,32.549,32.4248,32.4869,28084.0
2020-05-28 11:45:00,36.62,36.66,36.57,36.62,23142.0,32.4958,32.5313,32.4514,32.4958,23142.0
2020-05-28 11:50:00,36.62,36.7,36.61,36.66,25981.0,32.4958,32.5668,32.4869,32.5313,25981.0
2020-05-28 11:55:00,36.66,36.71,36.63,36.66,22733.0,32.5313,32.5756,32.5047,32.5313,22733.0
2020-05-28 12:00:00,36.67,36.71,36.61,36.62,20196.0,32.5401,32.5756,32.4869,32.4958,20196.0
2020-05-28 12:05:00,36.63,36.73,36.63,36.71,14425.0,32.5047,32.5934,32.5047,32.5756,14425.0
2020-05-28 12:10:00,36.7,36.71,36.65,36.65,17592.0,32.5668,32.5756,32.5224,32.5224,17592.0
2020-05-28 12:15:00,36.65,36.68,36.61,36.61,21294.0,32.5224,32.549,32.4869,32.4869,21294.0
2020-05-28 12:20:00,36.61,36.7,36.6,36.67,16275.0,32.4869,32.5668,32.478,32.5401,16275.0
2020-05-28 12:25:00,36.66,36.69,36.62,36.63,18641.0,32.5313,32.5579,32.4958,32.5047,18641.0
2020-05-28 12:30:00,36.63,36.64,36.57,36.6,20120.0,32.5047,32.5135,32.4514,32.478,20120.0
2020-05-28 12:35:00,36.6,36.73,36.6,36.73,20081.0,32.478,32.5934,32.478,32.5934,20081.0
2020-05-28 12:40:00,36.72,36.75,36.66,36.66,20630.0,32.5845,32.6111,32.5313,32.5313,20630.0
2020-05-28 12:45:00,36.66,36.74,36.66,36.72,13833.0,32.5313,32.6023,32.5313,32.5845,13833.0
2020-05-28 12:50:00,36.71,36.75,36.67,36.67,18348.0,32.5756,32.6111,32.5401,32.5401,18348.0
2020-05-28 12:55:00,36.68,36.71,36.66,36.7,14435.0,32.549,32.5756,32.5313,32.5668,14435.0
2020-05-28 13:00:00,36.7,36.72,36.63,36.68,21996.0,32.5668,32.5845,32.5047,32.549,21996.0
2020-05-28 13:05:00,36.68,36.68,36.64,36.65,17718.0,32.549,32.549,32.5135,32.5224,17718.0
2020-05-28 13:10:00,36.64,36.65,36.58,36.63,20110.0,32.5135,32.5224,32.4603,32.5047,20110.0
2020-05-28 13:15:00,36.63,36.64,36.53,36.53,18959.0,32.5047,32.5135,32.4159,32.4159,18959.0
2020-05-28 13:20:00,36.53,36.58,36.53,36.58,17555.0,32.4159,32.4603,32.4159,32.4603,17555.0
2020-05-28 13:25:00,36.58,36.65,36.56,36.64,18950.0,32.4603,32.5224,32.4425,32.5135,18950.0
2020-05-28 13:30:00,36.64,36.65,36.61,36.64,16428.0,32.5135,32.5224,32.4869,32.5135,16428.0
2020-05-28 13:35:00,36.64,36.65,36.61,36.63,18923.0,32.5135,32.5224,32.4869,32.5047,18923.0
2020-05-28 13:40:00,36.63,36.65,36.61,36.63,17362.0,32.5047,32.5224,32.4869,32.5047,17362.0
2020-05-28 13:45:00,36.63,36.67,36.62,36.65,22631.0,32.5047,32.5401,32.4958,32.5224,22631.0
2020-05-28 13:50:00,36.64,36.72,36.61,36.71,33706.0,32.5135,32.5845,32.4869,32.5756,33706.0
2020-05-28 13:55:00,36.71,36.76,36.67,36.75,54908.0,32.5756,32.62,32.5401,32.6111,54908.0
2020-05-28 14:00:00,36.75,36.84,36.71,36.71,51463.0,32.6111,32.691,32.5756,32.5756,51463.0
2020-05-28 14:05:00,36.71,36.76,36.71,36.73,16972.0,32.5756,32.62,32.5756,32.5934,16972.0
2020-05-28 14:10:00,36.72,36.79,36.7,36.78,17054.0,32.5845,32.6466,32.5668,32.6378,17054.0
2020-05-28 14:15:00,36.78,36.81,36.76,36.77,16990.0,32.6378,32.6644,32.62,32.6289,16990.0
2020-05-28 14:20:00,36.77,36.84,36.76,36.8,25345.0,32.6289,32.691,32.62,32.6555,25345.0
2020-05-28 14:25:00,36.79,36.81,36.73,36.75,24462.0,32.6466,32.6644,32.5934,32.6111,24462.0
2020-05-28 14:30:00,36.76,36.82,36.73,36.79,25582.0,32.62,32.6733,32.5934,32.6466,25582.0
2020-05-28 14:35:00,36.8,36.87,36.79,36.82,40390.0,32.6555,32.7176,32.6466,32.6733,40390.0
2020-05-28 14:40:00,36.83,36.85,36.75,36.79,28864.0,32.6821,32.6999,32.6111,32.6466,28864.0
2020-05-28 14:45:00,36.78,36.83,36.76,36.8,22727.0,32.6378,32.6821,32.62,32.6555,22727.0
2020-05-28 14:50:00,36.81,36.83,36.74,36.77,29811.0,32.6644,32.6821,32.6023,32.6289,29811.0
2020-05-28 14:55:00,36.76,36.87,36.73,36.86,30332.0,32.62,32.7176,32.5934,32.7088,30332.0
2020-05-28 15:00:00,36.87,36.9,36.84,36.88,29240.0,32.7176,32.7442,32.691,32.7265,29240.0
2020-05-28 15:05:00,36.88,36.88,36.81,36.81,28920.0,32.7265,32.7265,32.6644,32.6644,28920.0
2020-05-28 15:10:00,36.81,36.9,36.79,36.89,25764.0,32.6644,32.7442,32.6466,32.7354,25764.0
2020-05-28 15:15:00,36.89,36.89,36.75,36.76,53500.0,32.7354,32.7354,32.6111,32.62,53500.0
2020-05-28 15:20:00,36.76,36.81,36.71,36.8,32580.0,32.62,32.6644,32.5756,32.6555,32580.0
2020-05-28 15:25:00,36.8,36.87,36.79,36.79,49284.0,32.6555,32.7176,32.6466,32.6466,49284.0
2020-05-28 15:30:00,36.8,36.82,36.64,36.69,46047.0,32.6555,32.6733,32.5135,32.5579,46047.0
2020-05-28 15:35:00,36.69,36.74,36.65,36.69,34974.0,32.5579,32.6023,32.5224,32.5579,34974.0
2020-05-28 15:40:00,36.68,36.7,36.61,36.62,68048.0,32.549,32.5668,32.4869,32.4958,68048.0
2020-05-28 15:45:00,36.62,36.66,36.53,36.57,96441.0,32.4958,32.5313,32.4159,32.4514,96441.0
2020-05-28 15:50:00,36.56,36.58,36.5,36.54,136579.0,32.4425,32.4603,32.3893,32.4248,136579.0
2020-05-28 15:55:00,36.54,36.69,36.54,36.64,274595.0,32.4248,32.5579,32.4248,32.5135,274595.0
2020-05-29 09:30:00,36.09,36.09,35.65,35.84,121795.0,32.0255,32.0255,31.635,31.8036,121795.0
2020-05-29 09:35:00,35.85,36.15,35.78,36.12,54918.0,31.8125,32.0787,31.7504,32.0521,54918.0
2020-05-29 09:40:00,36.11,36.12,35.94,35.96,36449.0,32.0432,32.0521,31.8924,31.9101,36449.0
2020-05-29 09:45:00,35.97,36.23,35.95,36.06,42779.0,31.919,32.1497,31.9012,31.9988,42779.0
2020-05-29 09:50:00,36.05,36.09,35.91,35.95,35029.0,31.99,32.0255,31.8657,31.9012,35029.0
2020-05-29 09:55:00,35.96,36.04,35.84,35.91,37199.0,31.9101,31.9811,31.8036,31.8657,37199.0
2020-05-29 10:00:00,35.9,35.98,35.85,35.86,36698.0,31.8569,31.9279,31.8125,31.8214,36698.0
2020-05-29 10:05:00,35.85,35.87,35.74,35.76,30929.0,31.8125,31.8302,31.7149,31.7326,30929.0
2020-05-29 10:10:00,35.77,36.17,35.76,36.16,40547.0,31.7415,32.0965,31.7326,32.0876,40547.0
2020-05-29 10:15:00,36.17,36.35,36.07,36.33,35136.0,32.0965,32.2562,32.0077,32.2384,35136.0
2020-05-29 10:20:00,36.33,36.39,36.3,36.37,22423.0,32.2384,32.2917,32.2118,32.2739,22423.0
2020-05-29 10:25:00,36.35,36.35,36.13,36.18,20535.0,32.2562,32.2562,32.061,32.1053,20535.0
2020-05-29 10:30:00,36.18,36.32,36.1,36.1,22046.0,32.1053,32.2296,32.0343,32.0343,22046.0
2020-05-29 10:35:00,36.08,36.09,35.89,35.92,42745.0,32.0166,32.0255,31.848,31.8746,42745.0
2020-05-29 10:40:00,35.92,35.96,35.84,35.89,24811.0,31.8746,31.9101,31.8036,31.848,24811.0
2020-05-29 10:45:00,35.89,35.98,35.88,35.98,20453.0,31.848,31.9279,31.8391,31.9279,20453.0
2020-05-29 10:50:00,35.99,36.06,35.92,35.93,24838.0,31.9367,31.9988,31.8746,31.8835,24838.0
2020-05-29 10:55:00,35.93,36.01,35.88,35.94,38123.0,31.8835,31.9545,31.8391,31.8924,38123.0
2020-05-29 11:00:00,35.93,36.01,35.88,35.95,36986.0,31.8835,31.9545,31.8391,31.9012,36986.0
2020-05-29 11:05:00,35.94,36.02,35.9,35.91,23096.0,31.8924,31.9634,31.8569,31.8657,23096.0
2020-05-29 11:10:00,35.9,35.99,35.89,35.98,20875.0,31.8569,31.9367,31.848,31.9279,20875.0
2020-05-29 11:15:00,35.97,35.98,35.84,35.9,39903.0,31.919,31.9279,31.8036,31.8569,39903.0
2020-05-29 11:20:00,35.9,36.03,35.86,35.98,23258.0,31.8569,31.9722,31.8214,31.9279,23258.0
2020-05-29 11:25:00,35.98,36.02,35.91,35.91,23201.0,31.9279,31.9634,31.8657,31.8657,23201.0
2020-05-29 11:30:00,35.91,35.96,35.88,35.95,20697.0,31.8657,31.9101,31.8391,31.9012,20697.0
2020-05-29 11:35:00,35.94,36.09,35.91,36.01,25863.0,31.8924,32.0255,31.8657,31.9545,25863.0
2020-05-29 11:40:00,36.02,36.04,35.95,35.97,19033.0,31.9634,31.9811,31.9012,31.919,19033.0
2020-05-29 11:45:00,35.97,36.05,35.94,36.05,19461.0,31.919,31.99,31.8924,31.99,19461.0
2020-05-29 11:50:00,36.04,36.09,35.95,35.95,17524.0,31.9811,32.0255,31.9012,31.9012,17524.0
2020-05-29 11:55:00,35.94,35.98,35.92,35.92,17486.0,31.8924,31.9279,31.8746,31.8746,17486.0
2020-05-29 12:00:00,35.92,35.98,35.87,35.89,18725.0,31.8746,31.9279,31.8302,31.848,18725.0
2020-05-29 12:05:00,35.88,35.9,35.84,35.9,22901.0,31.8391,31.8569,31.8036,31.8569,22901.0
2020-05-29 12:10:00,35.9,35.9,35.83,35.83,14524.0,31.8569,31.8569,31.7948,31.7948,14524.0
2020-05-29 12:15:00,35.82,35.82,35.73,35.77,22670.0,31.7859,31.7859,31.706,31.7415,22670.0
2020-05-29 12:20:00,35.76,35.83,35.75,35.8,23097.0,31.7326,31.7948,31.7238,31.7681,23097.0
2020-05-29 12:25:00,35.8,35.83,35.78,35.79,21523.0,31.7681,31.7948,31.7504,31.7593,21523.0
2020-05-29 12:30:00,35.78,35.81,35.76,35.78,20852.0,31.7504,31.777,31.7326,31.7504,20852.0
2020-05-29 12:35:00,35.79,35.83,35.77,35.82,18128.0,31.7593,31.7948,31.7415,31.7859,18128.0
2020-05-29 12:40:00,35.82,35.82,35.72,35.79,31099.0,31.7859,31.7859,31.6971,31.7593,31099.0
2020-05-29 12:45:00,35.77,35.81,35.75,35.76,23837.0,31.7415,31.777,31.7238,31.7326,23837.0
2020-05-29 12:50:00,35.76,35.79,35.67,35.74,50079.0,31.7326,31.7593,31.6528,31.7149,50079.0
2020-05-29 12:55:00,35.73,35.94,35.7,35.86,46649.0,31.706,31.8924,31.6794,31.8214,46649.0
2020-05-29 13:00:00,35.86,35.92,35.76,35.76,26765.0,31.8214,31.8746,31.7326,31.7326,26765.0
2020-05-29 13:05:00,35.74,35.8,35.73,35.77,17615.0,31.7149,31.7681,31.706,31.7415,17615.0
2020-05-29 13:10:00,35.77,35.84,35.73,35.79,20937.0,31.7415,31.8036,31.706,31.7593,20937.0
2020-05-29 13:15:00,35.79,35.83,35.76,35.79,17750.0,31.7593,31.7948,31.7326,31.7593,17750.0
2020-05-29 13:20:00,35.8,35.87,35.77,35.83,24504.0,31.7681,31.8302,31.7415,31.7948,24504.0
2020-05-29 13:25:00,35.84,35.84,35.81,35.82,19277.0,31.8036,31.8036,31.777,31.7859,19277.0
2020-05-29 13:30:00,35.82,35.86,35.81,35.82,34237.0,31.7859,31.8214,31.777,31.7859,34237.0
2020-05-29 13:35:00,35.81,35.82,35.76,35.77,31489.0,31.777,31.7859,31.7326,31.7415,31489.0
2020-05-29 13:40:00,35.77,35.8,35.77,35.78,22625.0,31.7415,31.7681,31.7415,31.7504,22625.0
2020-05-29 13:45:00,35.79,35.85,35.76,35.8,41064.0,31.7593,31.8125,31.7326,31.7681,41064.0
2020-05-29 13:50:00,35.81,35.88,35.79,35.88,46299.0,31.777,31.8391,31.7593,31.8391,46299.0
2020-05-29 13:55:00,35.88,35.95,35.85,35.9,82756.0,31.8391,31.9012,31.8125,31.8569,82756.0
2020-05-29 14:00:00,35.91,36.0,35.89,35.94,93445.0,31.8657,31.9456,31.848,31.8924,93445.0
2020-05-29 14:05:00,35.94,36.18,35.91,36.17,106114.0,31.8924,32.1053,31.8657,32.0965,106114.0
2020-05-29 14:10:00,36.17,36.24,36.09,36.11,40754.0,32.0965,32.1586,32.0255,32.0432,40754.0
2020-05-29 14:15:00,36.11,36.25,36.09,36.24,39520.0,32.0432,32.1674,32.0255,32.1586,39520.0
2020-05-29 14:20:00,36.24,36.3,36.22,36.27,41886.0,32.1586,32.2118,32.1408,32.1852,41886.0
2020-05-29 14:25:00,36.27,36.39,36.25,36.35,39693.0,32.1852,32.2917,32.1674,32.2562,39693.0
2020-05-29 14:30:00,36.35,36.39,36.29,36.36,35191.0,32.2562,32.2917,32.2029,32.2651,35191.0
2020-05-29 14:35:00,36.36,36.37,36.22,36.24,30717.0,32.2651,32.2739,32.1408,32.1586,30717.0
2020-05-29 14:40:00,36.24,36.33,36.24,36.26,30705.0,32.1586,32.2384,32.1586,32.1763,30705.0
2020-05-29 14:45:00,36.26,36.28,36.16,36.16,42278.0,32.1763,32.1941,32.0876,32.0876,42278.0
2020-05-29 14:50:00,36.17,36.17,35.99,36.13,72425.0,32.0965,32.0965,31.9367,32.061,72425.0
2020-05-29 14:55:00,36.14,36.59,36.08,36.58,97657.0,32.0698,32.4692,32.0166,32.4603,97657.0
2020-05-29 15:00:00,36.59,36.74,36.56,36.67,46188.0,32.4692,32.6023,32.4425,32.5401,46188.0
2020-05-29 15:05:00,36.67,36.67,36.52,36.54,49434.0,32.5401,32.5401,32.407,32.4248,49434.0
2020-05-29 15:10:00,36.54,36.65,36.45,36.48,37197.0,32.4248,32.5224,32.3449,32.3715,37197.0
2020-05-29 15:15:00,36.48,36.53,36.42,36.45,43199.0,32.3715,32.4159,32.3183,32.3449,43199.0
2020-05-29 15:20:00,36.46,36.54,36.41,36.53,39443.0,32.3538,32.4248,32.3094,32.4159,39443.0
2020-05-29 15:25:00,36.53,36.56,36.38,36.39,90004.0,32.4159,32.4425,32.2828,32.2917,90004.0
2020-05-29 15:30:00,36.39,36.49,36.3,36.32,79750.0,32.2917,32.3804,32.2118,32.2296,79750.0
2020-05-29 15:35:00,36.33,36.36,36.15,36.22,109442.0,32.2384,32.2651,32.0787,32.1408,109442.0
2020-05-29 15:40:00,36.22,36.24,36.02,36.16,165561.0,32.1408,32.1586,31.9634,32.0876,165561.0
2020-05-29 15:45:00,36.15,36.15,35.96,35.99,222408.0,32.0787,32.0787,31.9101,31.9367,222408.0
2020-05-29 15:50:00,36.0,36.43,36.0,36.28,346049.0,31.9456,32.3272,31.9456,32.1941,346049.0
2020-05-29 15:55:00,36.29,36.51,36.15,36.42,654308.0,32.2029,32.3982,32.0787,32.3183,654308.0
2020-06-01 09:30:00,36.46,36.58,36.26,36.32,110571.0,32.3538,32.4603,32.1763,32.2296,110571.0
2020-06-01 09:35:00,36.3,36.52,36.25,36.52,27211.0,32.2118,32.407,32.1674,32.407,27211.0
2020-06-01 09:40:00,36.55,36.8,36.55,36.78,25852.0,32.4337,32.6555,32.4337,32.6378,25852.0
2020-06-01 09:45:00,36.77,37.02,36.73,37.02,64919.0,32.6289,32.8507,32.5934,32.8507,64919.0
2020-06-01 09:50:00,37.01,37.04,36.82,36.84,28984.0,32.8419,32.8685,32.6733,32.691,28984.0
2020-06-01 09:55:00,36.84,36.87,36.79,36.84,14091.0,32.691,32.7176,32.6466,32.691,14091.0
2020-06-01 10:00:00,36.82,36.98,36.72,36.75,32812.0,32.6733,32.8152,32.5845,32.6111,32812.0
2020-06-01 10:05:00,36.76,36.9,36.75,36.9,28120.0,32.62,32.7442,32.6111,32.7442,28120.0
2020-06-01 10:10:00,36.89,37.0,36.81,36.97,23158.0,32.7354,32.833,32.6644,32.8064,23158.0
2020-06-01 10:15:00,36.97,37.08,36.91,37.08,49919.0,32.8064,32.904,32.7531,32.904,49919.0
2020-06-01 10:20:00,37.08,37.12,37.0,37.12,49684.0,32.904,32.9395,32.833,32.9395,49684.0
2020-06-01 10:25:00,37.12,37.17,37.02,37.09,56374.0,32.9395,32.9838,32.8507,32.9128,56374.0
2020-06-01 10:30:00,37.1,37.17,37.08,37.08,30509.0,32.9217,32.9838,32.904,32.904,30509.0
2020-06-01 10:35:00,37.08,37.24,37.08,37.15,34137.0,32.904,33.046,32.904,32.9661,34137.0
2020-06-01 10:40:00,37.13,37.19,37.1,37.15,25039.0,32.9483,33.0016,32.9217,32.9661,25039.0
2020-06-01 10:45:00,37.15,37.2,37.09,37.16,23614.0,32.9661,33.0105,32.9128,32.975,23614.0
2020-06-01 10:50:00,37.17,37.17,37.04,37.09,21586.0,32.9838,32.9838,32.8685,32.9128,21586.0
2020-06-01 10:55:00,37.1,37.12,37.05,37.08,19572.0,32.9217,32.9395,32.8774,32.904,19572.0
2020-06-01 11:00:00,37.08,37.09,36.88,36.89,13083.0,32.904,32.9128,32.7265,32.7354,13083.0
2020-06-01 11:05:00,36.88,36.94,36.86,36.9,23120.0,32.7265,32.7797,32.7088,32.7442,23120.0
2020-06-01 11:10:00,36.91,36.97,36.87,36.97,23633.0,32.7531,32.8064,32.7176,32.8064,23633.0
2020-06-01 11:15:00,36.95,37.13,36.95,37.12,16832.0,32.7886,32.9483,32.7886,32.9395,16832.0
2020-06-01 11:20:00,37.13,37.14,36.98,36.99,17434.0,32.9483,32.9572,32.8152,32.8241,17434.0
2020-06-01 11:25:00,36.99,37.03,36.93,36.96,18836.0,32.8241,32.8596,32.7709,32.7975,18836.0
2020-06-01 11:30:00,36.98,37.05,36.96,37.01,51768.0,32.8152,32.8774,32.7975,32.8419,51768.0
2020-06-01 11:35:00,37.01,37.05,36.95,37.05,19743.0,32.8419,32.8774,32.7886,32.8774,19743.0
2020-06-01 11:40:00,37.04,37.09,37.02,37.04,13187.0,32.8685,32.9128,32.8507,32.8685,13187.0
2020-06-01 11:45:00,37.02,37.11,37.0,37.09,13444.0,32.8507,32.9306,32.833,32.9128,13444.0
2020-06-01 11:50:00,37.1,37.11,37.07,37.08,17313.0,32.9217,32.9306,32.8951,32.904,17313.0
2020-06-01 11:55:00,37.07,37.14,37.06,37.13,15884.0,32.8951,32.9572,32.8862,32.9483,15884.0
2020-06-01 12:00:00,37.13,37.17,37.09,37.16,13372.0,32.9483,32.9838,32.9128,32.975,13372.0
2020-06-01 12:05:00,37.17,37.22,37.17,37.18,11829.0,32.9838,33.0282,32.9838,32.9927,11829.0
2020-06-01 12:10:00,37.18,37.2,37.13,37.13,17869.0,32.9927,33.0105,32.9483,32.9483,17869.0
2020-06-01 12:15:00,37.13,37.15,37.1,37.13,12057.0,32.9483,32.9661,32.9217,32.9483,12057.0
2020-06-01 12:20:00,37.14,37.14,37.09,37.13,22760.0,32.9572,32.9572,32.9128,32.9483,22760.0
2020-06-01 12:25:00,37.13,37.14,37.03,37.05,19000.0,32.9483,32.9572,32.8596,32.8774,19000.0
2020-06-01 12:30:00,37.06,37.1,37.06,37.09,15987.0,32.8862,32.9217,32.8862,32.9128,15987.0
2020-06-01 12:35:00,37.09,37.11,37.05,37.05,22751.0,32.9128,32.9306,32.8774,32.8774,22751.0
2020-06-01 12:40:00,37.05,37.05,36.96,36.96,19618.0,32.8774,32.8774,32.7975,32.7975,19618.0
2020-06-01 12:45:00,36.96,37.04,36.95,37.04,19295.0,32.7975,32.8685,32.7886,32.8685,19295.0
2020-06-01 12:50:00,37.05,37.05,36.99,37.03,35088.0,32.8774,32.8774,32.8241,32.8596,35088.0
2020-06-01 12:55:00,37.02,37.04,36.96,37.04,26142.0,32.8507,32.8685,32.7975,32.8685,26142.0
2020-06-01 13:00:00,37.04,37.07,37.02,37.04,24043.0,32.8685,32.8951,32.8507,32.8685,24043.0
2020-06-01 13:05:00,37.04,37.13,37.0,37.11,56870.0,32.8685,32.9483,32.833,32.9306,56870.0
2020-06-01 13:10:00,37.11,37.15,37.1,37.13,15881.0,32.9306,32.9661,32.9217,32.9483,15881.0
2020-06-01 13:15:00,37.12,37.23,37.12,37.22,24657.0,32.9395,33.0371,32.9395,33.0282,24657.0
2020-06-01 13:20:00,37.21,37.21,37.19,37.2,11356.0,33.0193,33.0193,33.0016,33.0105,11356.0
2020-06-01 13:25:00,37.21,37.24,37.17,37.19,19165.0,33.0193,33.046,32.9838,33.0016,19165.0
2020-06-01 13:30:00,37.18,37.18,37.11,37.11,11546.0,32.9927,32.9927,32.9306,32.9306,11546.0
2020-06-01 13:35:00,37.1,37.19,37.1,37.17,15598.0,32.9217,33.0016,32.9217,32.9838,15598.0
2020-06-01 13:40:00,37.16,37.2,37.15,37.15,15285.0,32.975,33.0105,32.9661,32.9661,15285.0
2020-06-01 13:45:00,37.16,37.16,37.12,37.12,22760.0,32.975,32.975,32.9395,32.9395,22760.0
2020-06-01 13:50:00,37.13,37.19,37.13,37.14,11640.0,32.9483,33.0016,32.9483,32.9572,11640.0
2020-06-01 13:55:00,37.14,37.14,37.08,37.09,14444.0,32.9572,32.9572,32.904,32.9128,14444.0
2020-06-01 14:00:00,37.09,37.11,37.04,37.11,17686.0,32.9128,32.9306,32.8685,32.9306,17686.0
2020-06-01 14:05:00,37.11,37.11,37.0,37.0,16487.0,32.9306,32.9306,32.833,32.833,16487.0
2020-06-01 14:10:00,37.01,37.01,36.9,36.94,32722.0,32.8419,32.8419,32.7442,32.7797,32722.0
2020-06-01 14:15:00,36.95,36.99,36.92,36.94,17031.0,32.7886,32.8241,32.762,32.7797,17031.0
2020-06-01 14:20:00,36.95,36.95,36.83,36.88,29707.0,32.7886,32.7886,32.6821,32.7265,29707.0
2020-06-01 14:25:00,36.88,36.89,36.81,36.81,22031.0,32.7265,32.7354,32.6644,32.6644,22031.0
2020-06-01 14:30:00,36.8,36.81,36.74,36.74,26012.0,32.6555,32.6644,32.6023,32.6023,26012.0
2020-06-01 14:35:00,36.74,36.86,36.69,36.86,27042.0,32.6023,32.7088,32.5579,32.7088,27042.0
2020-06-01 14:40:00,36.84,36.9,36.82,36.89,14627.0,32.691,32.7442,32.6733,32.7354,14627.0
2020-06-01 14:45:00,36.89,36.95,36.88,36.94,31080.0,32.7354,32.7886,32.7265,32.7797,31080.0
2020-06-01 14:50:00,36.95,37.02,36.92,37.02,17595.0,32.7886,32.8507,32.762,32.8507,17595.0
2020-06-01 14:55:00,37.02,37.06,36.99,37.02,17639.0,32.8507,32.8862,32.8241,32.8507,17639.0
2020-06-01 15:00:00,37.02,37.05,37.0,37.02,19503.0,32.8507,32.8774,32.833,32.8507,19503.0
2020-06-01 15:05:00,37.02,37.03,36.96,36.97,21586.0,32.8507,32.8596,32.7975,32.8064,21586.0
2020-06-01 15:10:00,36.97,36.98,36.94,36.96,21137.0,32.8064,32.8152,32.7797,32.7975,21137.0
2020-06-01 15:15:00,36.95,36.99,36.91,36.96,26677.0,32.7886,32.8241,32.7531,32.7975,26677.0
2020-06-01 15:20:00,36.96,36.99,36.92,36.93,29300.0,32.7975,32.8241,32.762,32.7709,29300.0
2020-06-01 15:25:00,36.94,37.01,36.93,37.0,35189.0,32.7797,32.8419,32.7709,32.833,35189.0
2020-06-01 15:30:00,37.0,37.08,36.98,37.03,43219.0,32.833,32.904,32.8152,32.8596,43219.0
2020-06-01 15:35:00,37.03,37.04,36.94,36.97,40731.0,32.8596,32.8685,32.7797,32.8064,40731.0
2020-06-01 15:40:00,36.96,37.11,36.96,37.11,87039.0,32.7975,32.9306,32.7975,32.9306,87039.0
2020-06-01 15:45:00,37.1,37.15,36.97,37.0,103335.0,32.9217,32.9661,32.8064,32.833,103335.0
2020-06-01 15:50:00,36.99,37.07,36.95,37.01,165637.0,32.8241,32.8951,32.7886,32.8419,165637.0
2020-06-01 15:55:00,37.01,37.09,36.95,36.98,276529.0,32.8419,32.9128,32.7886,32.8152,276529.0
2020-06-02 09:30:00,37.34,37.54,37.23,37.5,67697.0,33.1347,33.3122,33.0371,33.2767,67697.0
2020-06-02 09:35:00,37.47,37.48,37.08,37.09,27574.0,33.2501,33.2589,32.904,32.9128,27574.0
2020-06-02 09:40:00,37.1,37.27,37.09,37.2,13738.0,32.9217,33.0726,32.9128,33.0105,13738.0
2020-06-02 09:45:00,37.2,37.26,37.05,37.26,17423.0,33.0105,33.0637,32.8774,33.0637,17423.0
2020-06-02 09:50:00,37.26,37.26,37.17,37.22,20623.0,33.0637,33.0637,32.9838,33.0282,20623.0
2020-06-02 09:55:00,37.25,37.4,37.24,37.39,31176.0,33.0548,33.1879,33.046,33.1791,31176.0
2020-06-02 10:00:00,37.39,37.6,37.39,37.56,56240.0,33.1791,33.3654,33.1791,33.3299,56240.0
2020-06-02 10:05:00,37.56,37.68,37.48,37.62,32699.0,33.3299,33.4364,33.2589,33.3832,32699.0
2020-06-02 10:10:00,37.63,37.64,37.55,37.64,16372.0,33.392,33.4009,33.321,33.4009,16372.0
2020-06-02 10:15:00,37.63,37.63,37.48,37.51,21705.0,33.392,33.392,33.2589,33.2855,21705.0
2020-06-02 10:20:00,37.51,37.59,37.5,37.5,25016.0,33.2855,33.3565,33.2767,33.2767,25016.0
2020-06-02 10:25:00,37.51,37.54,37.46,37.54,15615.0,33.2855,33.3122,33.2412,33.3122,15615.0
2020-06-02 10:30:00,37.56,37.6,37.5,37.54,36662.0,33.3299,33.3654,33.2767,33.3122,36662.0
2020-06-02 10:35:00,37.54,37.6,37.53,37.59,58203.0,33.3122,33.3654,33.3033,33.3565,58203.0
2020-06-02 10:40:00,37.59,37.63,37.57,37.58,14424.0,33.3565,33.392,33.3388,33.3477,14424.0
2020-06-02 10:45:00,37.57,37.57,37.45,37.5,24991.0,33.3388,33.3388,33.2323,33.2767,24991.0
2020-06-02 10:50:00,37.48,37.5,37.45,37.49,20554.0,33.2589,33.2767,33.2323,33.2678,20554.0
2020-06-02 10:55:00,37.5,37.66,37.5,37.63,15908.0,33.2767,33.4187,33.2767,33.392,15908.0
2020-06-02 11:00:00,37.66,37.69,37.58,37.63,15850.0,33.4187,33.4453,33.3477,33.392,15850.0
2020-06-02 11:05:00,37.61,37.65,37.51,37.51,12908.0,33.3743,33.4098,33.2855,33.2855,12908.0
2020-06-02 11:10:00,37.52,37.55,37.49,37.5,13475.0,33.2944,33.321,33.2678,33.2767,13475.0
2020-06-02 11:15:00,37.51,37.59,37.5,37.58,11754.0,33.2855,33.3565,33.2767,33.3477,11754.0
2020-06-02 11:20:00,37.57,37.61,37.54,37.58,8704.0,33.3388,33.3743,33.3122,33.3477,8704.0
2020-06-02 11:25:00,37.59,37.61,37.54,37.58,15242.0,33.3565,33.3743,33.3122,33.3477,15242.0
2020-06-02 11:30:00,37.58,37.58,37.51,37.53,14939.0,33.3477,33.3477,33.2855,33.3033,14939.0
2020-06-02 11:35:00,37.55,37.62,37.53,37.6,15655.0,33.321,33.3832,33.3033,33.3654,15655.0
2020-06-02 11:40:00,37.6,37.67,37.6,37.64,14693.0,33.3654,33.4275,33.3654,33.4009,14693.0
2020-06-02 11:45:00,37.64,37.67,37.56,37.65,16982.0,33.4009,33.4275,33.3299,33.4098,16982.0
2020-06-02 11:50:00,37.64,37.66,37.57,37.66,16961.0,33.4009,33.4187,33.3388,33.4187,16961.0
2020-06-02 11:55:00,37.66,37.66,37.56,37.6,13869.0,33.4187,33.4187,33.3299,33.3654,13869.0
2020-06-02 12:00:00,37.59,37.59,37.52,37.54,17399.0,33.3565,33.3565,33.2944,33.3122,17399.0
2020-06-02 12:05:00,37.55,37.57,37.53,37.55,11009.0,33.321,33.3388,33.3033,33.321,11009.0
2020-06-02 12:10:00,37.53,37.57,37.52,37.53,14027.0,33.3033,33.3388,33.2944,33.3033,14027.0
2020-06-02 12:15:00,37.53,37.53,37.45,37.47,15299.0,33.3033,33.3033,33.2323,33.2501,15299.0
2020-06-02 12:20:00,37.47,37.48,37.43,37.47,15212.0,33.2501,33.2589,33.2146,33.2501,15212.0
2020-06-02 12:25:00,37.47,37.54,37.47,37.52,14594.0,33.2501,33.3122,33.2501,33.2944,14594.0
2020-06-02 12:30:00,37.52,37.58,37.51,37.57,18659.0,33.2944,33.3477,33.2855,33.3388,18659.0
2020-06-02 12:35:00,37.57,37.61,37.54,37.55,12593.0,33.3388,33.3743,33.3122,33.321,12593.0
2020-06-02 12:40:00,37.55,37.57,37.53,37.57,7637.0,33.321,33.3388,33.3033,33.3388,7637.0
2020-06-02 12:45:00,37.56,37.58,37.47,37.47,28985.0,33.3299,33.3477,33.2501,33.2501,28985.0
2020-06-02 12:50:00,37.48,37.51,37.48,37.49,17898.0,33.2589,33.2855,33.2589,33.2678,17898.0
2020-06-02 12:55:00,37.48,37.52,37.45,37.45,17539.0,33.2589,33.2944,33.2323,33.2323,17539.0
2020-06-02 13:00:00,37.45,37.46,37.41,37.42,15583.0,33.2323,33.2412,33.1968,33.2057,15583.0
2020-06-02 13:05:00,37.42,37.47,37.42,37.43,7913.0,33.2057,33.2501,33.2057,33.2146,7913.0
2020-06-02 13:10:00,37.43,37.45,37.4,37.45,11865.0,33.2146,33.2323,33.1879,33.2323,11865.0
2020-06-02 13:15:00,37.44,37.46,37.41,37.44,22822.0,33.2234,33.2412,33.1968,33.2234,22822.0
2020-06-02 13:20:00,37.45,37.45,37.3,37.33,20655.0,33.2323,33.2323,33.0992,33.1258,20655.0
2020-06-02 13:25:00,37.33,37.36,37.3,37.31,11824.0,33.1258,33.1524,33.0992,33.1081,11824.0
2020-06-02 13:30:00,37.31,37.33,37.29,37.29,16366.0,33.1081,33.1258,33.0903,33.0903,16366.0
2020-06-02 13:35:00,37.29,37.32,37.26,37.27,12856.0,33.0903,33.1169,33.0637,33.0726,12856.0
2020-06-02 13:40:00,37.27,37.31,37.25,37.25,13873.0,33.0726,33.1081,33.0548,33.0548,13873.0
2020-06-02 13:45:00,37.25,37.26,37.17,37.2,18247.0,33.0548,33.0637,32.9838,33.0105,18247.0
2020-06-02 13:50:00,37.19,37.19,37.02,37.03,31292.0,33.0016,33.0016,32.8507,32.8596,31292.0
2020-06-02 13:55:00,37.04,37.19,37.04,37.18,15544.0,32.8685,33.0016,32.8685,32.9927,15544.0
2020-06-02 14:00:00,37.18,37.22,37.16,37.2,11589.0,32.9927,33.0282,32.975,33.0105,11589.0
2020-06-02 14:05:00,37.2,37.2,37.13,37.15,15215.0,33.0105,33.0105,32.9483,32.9661,15215.0
2020-06-02 14:10:00,37.16,37.2,37.14,37.19,13563.0,32.975,33.0105,32.9572,33.0016,13563.0
2020-06-02 14:15:00,37.18,37.24,37.15,37.24,13435.0,32.9927,33.046,32.9661,33.046,13435.0
2020-06-02 14:20:00,37.25,37.25,37.17,37.17,19240.0,33.0548,33.0548,32.9838,32.9838,19240.0
2020-06-02 14:25:00,37.18,37.18,37.1,37.15,26318.0,32.9927,32.9927,32.9217,32.9661,26318.0
2020-06-02 14:30:00,37.15,37.15,37.02,37.03,23249.0,32.9661,32.9661,32.8507,32.8596,23249.0
2020-06-02 14:35:00,37.03,37.06,37.01,37.05,16029.0,32.8596,32.8862,32.8419,32.8774,16029.0
2020-06-02 14:40:00,37.05,37.12,37.04,37.11,10360.0,32.8774,32.9395,32.8685,32.9306,10360.0
2020-06-02 14:45:00,37.11,37.11,37.08,37.09,20979.0,32.9306,32.9306,32.904,32.9128,20979.0
2020-06-02 14:50:00,37.09,37.13,37.09,37.13,14292.0,32.9128,32.9483,32.9128,32.9483,14292.0
2020-06-02 14:55:00,37.13,37.2,37.1,37.13,25361.0,32.9483,33.0105,32.9217,32.9483,25361.0
2020-06-02 15:00:00,37.12,37.14,37.09,37.13,20220.0,32.9395,32.9572,32.9128,32.9483,20220.0
2020-06-02 15:05:00,37.12,37.15,37.1,37.12,35839.0,32.9395,32.9661,32.9217,32.9395,35839.0
2020-06-02 15:10:00,37.12,37.15,37.08,37.1,20662.0,32.9395,32.9661,32.904,32.9217,20662.0
2020-06-02 15:15:00,37.1,37.16,37.09,37.16,20089.0,32.9217,32.975,32.9128,32.975,20089.0
2020-06-02 15:20:00,37.16,37.17,37.08,37.11,29645.0,32.975,32.9838,32.904,32.9306,29645.0
2020-06-02 15:25:00,37.11,37.11,37.04,37.08,43960.0,32.9306,32.9306,32.8685,32.904,43960.0
2020-06-02 15:30:00,37.08,37.1,37.0,37.05,48949.0,32.904,32.9217,32.833,32.8774,48949.0
2020-06-02 15:35:00,37.05,37.09,37.02,37.04,28249.0,32.8774,32.9128,32.8507,32.8685,28249.0
2020-06-02 15:40:00,37.03,37.05,37.0,37.04,38936.0,32.8596,32.8774,32.833,32.8685,38936.0
2020-06-02 15:45:00,37.03,37.08,37.0,37.08,43746.0,32.8596,32.904,32.833,32.904,43746.0
2020-06-02 15:50:00,37.09,37.15,37.07,37.12,64411.0,32.9128,32.9661,32.8951,32.9395,64411.0
2020-06-02 15:55:00,37.12,37.24,37.06,37.24,123085.0,32.9395,33.046,32.8862,33.046,123085.0
2020-06-03 09:30:00,38.22,38.38,38.0,38.18,79382.0,33.9156,34.0576,33.7204,33.8801,79382.0
2020-06-03 09:35:00,38.16,38.3,38.15,38.19,32849.0,33.8623,33.9866,33.8535,33.889,32849.0
2020-06-03 09:40:00,38.19,38.27,38.03,38.21,51451.0,33.889,33.96,33.747,33.9067,51451.0
2020-06-03 09:45:00,38.22,38.22,38.09,38.09,37311.0,33.9156,33.9156,33.8002,33.8002,37311.0
2020-06-03 09:50:00,38.09,38.23,38.09,38.18,46725.0,33.8002,33.9245,33.8002,33.8801,46725.0
2020-06-03 09:55:00,38.18,38.23,38.12,38.17,23135.0,33.8801,33.9245,33.8268,33.8712,23135.0
2020-06-03 10:00:00,38.15,38.36,38.15,38.36,21069.0,33.8535,34.0398,33.8535,34.0398,21069.0
2020-06-03 10:05:00,38.36,38.41,38.33,38.34,23921.0,34.0398,34.0842,34.0132,34.0221,23921.0
2020-06-03 10:10:00,38.34,38.36,38.26,38.32,51001.0,34.0221,34.0398,33.9511,34.0043,51001.0
2020-06-03 10:15:00,38.31,38.34,38.2,38.2,27385.0,33.9954,34.0221,33.8978,33.8978,27385.0
2020-06-03 10:20:00,38.21,38.22,38.04,38.17,121765.0,33.9067,33.9156,33.7559,33.8712,121765.0
2020-06-03 10:25:00,38.17,38.26,38.12,38.23,58993.0,33.8712,33.9511,33.8268,33.9245,58993.0
2020-06-03 10:30:00,38.23,38.25,38.18,38.21,27047.0,33.9245,33.9422,33.8801,33.9067,27047.0
2020-06-03 10:35:00,38.22,38.25,38.19,38.21,24123.0,33.9156,33.9422,33.889,33.9067,24123.0
2020-06-03 10:40:00,38.22,38.29,38.21,38.26,33492.0,33.9156,33.9777,33.9067,33.9511,33492.0
2020-06-03 10:45:00,38.26,38.32,38.22,38.23,18645.0,33.9511,34.0043,33.9156,33.9245,18645.0
2020-06-03 10:50:00,38.21,38.25,38.17,38.21,21161.0,33.9067,33.9422,33.8712,33.9067,21161.0
2020-06-03 10:55:00,38.2,38.25,38.2,38.21,17273.0,33.8978,33.9422,33.8978,33.9067,17273.0
2020-06-03 11:00:00,38.2,38.31,38.2,38.29,32234.0,33.8978,33.9954,33.8978,33.9777,32234.0
2020-06-03 11:05:00,38.29,38.36,38.29,38.31,26757.0,33.9777,34.0398,33.9777,33.9954,26757.0
2020-06-03 11:10:00,38.31,38.42,38.29,38.39,21197.0,33.9954,34.0931,33.9777,34.0664,21197.0
2020-06-03 11:15:00,38.4,38.48,38.38,38.39,22153.0,34.0753,34.1463,34.0576,34.0664,22153.0
2020-06-03 11:20:00,38.38,38.44,38.34,38.39,19009.0,34.0576,34.1108,34.0221,34.0664,19009.0
2020-06-03 11:25:00,38.38,38.45,38.38,38.45,20764.0,34.0576,34.1197,34.0576,34.1197,20764.0
2020-06-03 11:30:00,38.45,38.52,38.43,38.51,22747.0,34.1197,34.1818,34.1019,34.1729,22747.0
2020-06-03 11:35:00,38.52,38.56,38.49,38.54,19303.0,34.1818,34.2173,34.1552,34.1995,19303.0
2020-06-03 11:40:00,38.54,38.59,38.54,38.55,14823.0,34.1995,34.2439,34.1995,34.2084,14823.0
2020-06-03 11:45:00,38.54,38.6,38.53,38.53,27589.0,34.1995,34.2528,34.1907,34.1907,27589.0
2020-06-03 11:50:00,38.53,38.54,38.44,38.5,12901.0,34.1907,34.1995,34.1108,34.1641,12901.0
2020-06-03 11:55:00,38.51,38.62,38.51,38.62,15588.0,34.1729,34.2705,34.1729,34.2705,15588.0
2020-06-03 12:00:00,38.61,38.65,38.57,38.59,21380.0,34.2617,34.2972,34.2262,34.2439,21380.0
2020-06-03 12:05:00,38.59,38.65,38.56,38.65,28810.0,34.2439,34.2972,34.2173,34.2972,28810.0
2020-06-03 12:10:00,38.65,38.66,38.61,38.62,31029.0,34.2972,34.306,34.2617,34.2705,31029.0
2020-06-03 12:15:00,38.63,38.63,38.5,38.53,13088.0,34.2794,34.2794,34.1641,34.1907,13088.0
2020-06-03 12:20:00,38.53,38.54,38.46,38.47,10606.0,34.1907,34.1995,34.1286,34.1374,10606.0
2020-06-03 12:25:00,38.47,38.53,38.47,38.52,18651.0,34.1374,34.1907,34.1374,34.1818,18651.0
2020-06-03 12:30:00,38.52,38.58,38.52,38.57,8462.0,34.1818,34.235,34.1818,34.2262,8462.0
2020-06-03 12:35:00,38.57,38.57,38.46,38.48,12486.0,34.2262,34.2262,34.1286,34.1463,12486.0
2020-06-03 12:40:00,38.48,38.52,38.48,38.49,10486.0,34.1463,34.1818,34.1463,34.1552,10486.0
2020-06-03 12:45:00,38.49,38.49,38.37,38.38,11433.0,34.1552,34.1552,34.0487,34.0576,11433.0
2020-06-03 12:50:00,38.39,38.44,38.38,38.43,8888.0,34.0664,34.1108,34.0576,34.1019,8888.0
2020-06-03 12:55:00,38.44,38.44,38.39,38.4,11501.0,34.1108,34.1108,34.0664,34.0753,11501.0
2020-06-03 13:00:00,38.41,38.45,38.38,38.42,11657.0,34.0842,34.1197,34.0576,34.0931,11657.0
2020-06-03 13:05:00,38.43,38.45,38.37,38.41,14347.0,34.1019,34.1197,34.0487,34.0842,14347.0
2020-06-03 13:10:00,38.41,38.43,38.38,38.4,14097.0,34.0842,34.1019,34.0576,34.0753,14097.0
2020-06-03 13:15:00,38.4,38.46,38.4,38.45,13498.0,34.0753,34.1286,34.0753,34.1197,13498.0
2020-06-03 13:20:00,38.45,38.46,38.39,38.41,16754.0,34.1197,34.1286,34.0664,34.0842,16754.0
2020-06-03 13:25:00,38.41,38.45,38.39,38.4,14712.0,34.0842,34.1197,34.0664,34.0753,14712.0
2020-06-03 13:30:00,38.4,38.46,38.39,38.42,15068.0,34.0753,34.1286,34.0664,34.0931,15068.0
2020-06-03 13:35:00,38.42,38.42,38.37,38.38,20572.0,34.0931,34.0931,34.0487,34.0576,20572.0
2020-06-03 13:40:00,38.38,38.4,38.36,38.4,21219.0,34.0576,34.0753,34.0398,34.0753,21219.0
2020-06-03 13:45:00,38.39,38.42,38.37,38.38,20183.0,34.0664,34.0931,34.0487,34.0576,20183.0
2020-06-03 13:50:00,38.37,38.39,38.36,38.38,20057.0,34.0487,34.0664,34.0398,34.0576,20057.0
2020-06-03 13:55:00,38.39,38.39,38.36,38.39,24559.0,34.0664,34.0664,34.0398,34.0664,24559.0
2020-06-03 14:00:00,38.38,38.48,38.37,38.47,35107.0,34.0576,34.1463,34.0487,34.1374,35107.0
2020-06-03 14:05:00,38.46,38.46,38.4,38.41,26762.0,34.1286,34.1286,34.0753,34.0842,26762.0
2020-06-03 14:10:00,38.42,38.45,38.41,38.45,21148.0,34.0931,34.1197,34.0842,34.1197,21148.0
2020-06-03 14:15:00,38.45,38.47,38.44,38.47,18844.0,34.1197,34.1374,34.1108,34.1374,18844.0
2020-06-03 14:20:00,38.47,38.51,38.46,38.51,30045.0,34.1374,34.1729,34.1286,34.1729,30045.0
2020-06-03 14:25:00,38.51,38.52,38.47,38.48,28751.0,34.1729,34.1818,34.1374,34.1463,28751.0
2020-06-03 14:30:00,38.47,38.48,38.41,38.44,22780.0,34.1374,34.1463,34.0842,34.1108,22780.0
2020-06-03 14:35:00,38.45,38.5,38.42,38.49,22853.0,34.1197,34.1641,34.0931,34.1552,22853.0
2020-06-03 14:40:00,38.49,38.51,38.47,38.48,30564.0,34.1552,34.1729,34.1374,34.1463,30564.0
2020-06-03 14:45:00,38.48,38.49,38.41,38.41,25946.0,34.1463,34.1552,34.0842,34.0842,25946.0
2020-06-03 14:50:00,38.41,38.42,38.36,38.37,26693.0,34.0842,34.0931,34.0398,34.0487,26693.0
2020-06-03 14:55:00,38.38,38.38,38.29,38.3,25542.0,34.0576,34.0576,33.9777,33.9866,25542.0
2020-06-03 15:00:00,38.29,38.34,38.27,38.28,46275.0,33.9777,34.0221,33.96,33.9688,46275.0
2020-06-03 15:05:00,38.29,38.29,38.25,38.29,73358.0,33.9777,33.9777,33.9422,33.9777,73358.0
2020-06-03 15:10:00,38.29,38.32,38.25,38.3,25055.0,33.9777,34.0043,33.9422,33.9866,25055.0
2020-06-03 15:15:00,38.29,38.31,38.26,38.29,17704.0,33.9777,33.9954,33.9511,33.9777,17704.0
2020-06-03 15:20:00,38.3,38.33,38.25,38.32,16812.0,33.9866,34.0132,33.9422,34.0043,16812.0
2020-06-03 15:25:00,38.33,38.37,38.3,38.36,27206.0,34.0132,34.0487,33.9866,34.0398,27206.0
2020-06-03 15:30:00,38.36,38.4,38.32,38.37,34650.0,34.0398,34.0753,34.0043,34.0487,34650.0
2020-06-03 15:35:00,38.36,38.38,38.33,38.37,42990.0,34.0398,34.0576,34.0132,34.0487,42990.0
2020-06-03 15:40:00,38.37,38.42,38.36,38.39,37026.0,34.0487,34.0931,34.0398,34.0664,37026.0
2020-06-03 15:45:00,38.39,38.39,38.28,38.32,55822.0,34.0664,34.0664,33.9688,34.0043,55822.0
2020-06-03 15:50:00,38.32,38.34,38.22,38.27,95944.0,34.0043,34.0221,33.9156,33.96,95944.0
2020-06-03 15:55:00,38.26,38.26,38.15,38.2,187164.0,33.9511,33.9511,33.8535,33.8978,187164.0
2020-06-04 09:30:00,38.0,38.15,37.86,37.92,61811.0,33.7204,33.8535,33.5961,33.6494,61811.0
2020-06-04 09:35:00,37.92,38.0,37.77,37.87,26519.0,33.6494,33.7204,33.5163,33.605,26519.0
2020-06-04 09:40:00,37.84,37.85,37.71,37.83,19534.0,33.5784,33.5873,33.463,33.5695,19534.0
2020-06-04 09:45:00,37.84,37.85,37.59,37.64,36826.0,33.5784,33.5873,33.3565,33.4009,36826.0
2020-06-04 09:50:00,37.64,37.91,37.62,37.91,17661.0,33.4009,33.6405,33.3832,33.6405,17661.0
2020-06-04 09:55:00,37.92,37.98,37.85,37.93,80366.0,33.6494,33.7026,33.5873,33.6582,80366.0
2020-06-04 10:00:00,37.94,38.09,37.94,38.09,39472.0,33.6671,33.8002,33.6671,33.8002,39472.0
2020-06-04 10:05:00,38.09,38.14,37.99,38.04,21434.0,33.8002,33.8446,33.7115,33.7559,21434.0
2020-06-04 10:10:00,38.03,38.1,37.98,38.06,25963.0,33.747,33.8091,33.7026,33.7736,25963.0
2020-06-04 10:15:00,38.06,38.24,38.02,38.23,25605.0,33.7736,33.9333,33.7381,33.9245,25605.0
2020-06-04 10:20:00,38.22,38.25,38.1,38.2,14737.0,33.9156,33.9422,33.8091,33.8978,14737.0
2020-06-04 10:25:00,38.18,38.26,38.17,38.23,17580.0,33.8801,33.9511,33.8712,33.9245,17580.0
2020-06-04 10:30:00,38.25,38.34,38.23,38.32,15116.0,33.9422,34.0221,33.9245,34.0043,15116.0
2020-06-04 10:35:00,38.31,38.37,38.27,38.33,16801.0,33.9954,34.0487,33.96,34.0132,16801.0
2020-06-04 10:40:00,38.31,38.38,38.28,38.35,18950.0,33.9954,34.0576,33.9688,34.0309,18950.0
2020-06-04 10:45:00,38.34,38.49,38.29,38.47,19787.0,34.0221,34.1552,33.9777,34.1374,19787.0
2020-06-04 10:50:00,38.48,38.5,38.38,38.48,16225.0,34.1463,34.1641,34.0576,34.1463,16225.0
2020-06-04 10:55:00,38.47,38.57,38.46,38.54,22227.0,34.1374,34.2262,34.1286,34.1995,22227.0
2020-06-04 11:00:00,38.54,38.56,38.44,38.49,12590.0,34.1995,34.2173,34.1108,34.1552,12590.0
2020-06-04 11:05:00,38.51,38.55,38.38,38.41,19591.0,34.1729,34.2084,34.0576,34.0842,19591.0
2020-06-04 11:10:00,38.42,38.45,38.34,38.38,15505.0,34.0931,34.1197,34.0221,34.0576,15505.0
2020-06-04 11:15:00,38.39,38.4,38.33,38.35,15009.0,34.0664,34.0753,34.0132,34.0309,15009.0
2020-06-04 11:20:00,38.34,38.44,38.32,38.37,13636.0,34.0221,34.1108,34.0043,34.0487,13636.0
2020-06-04 11:25:00,38.37,38.46,38.33,38.46,18975.0,34.0487,34.1286,34.0132,34.1286,18975.0
2020-06-04 11:30:00,38.45,38.51,38.44,38.47,10730.0,34.1197,34.1729,34.1108,34.1374,10730.0
2020-06-04 11:35:00,38.45,38.47,38.39,38.44,16104.0,34.1197,34.1374,34.0664,34.1108,16104.0
2020-06-04 11:40:00,38.44,38.44,38.3,38.35,22509.0,34.1108,34.1108,33.9866,34.0309,22509.0
2020-06-04 11:45:00,38.35,38.36,38.3,38.35,18439.0,34.0309,34.0398,33.9866,34.0309,18439.0
2020-06-04 11:50:00,38.34,38.46,38.33,38.41,27469.0,34.0221,34.1286,34.0132,34.0842,27469.0
2020-06-04 11:55:00,38.4,38.43,38.38,38.41,8305.0,34.0753,34.1019,34.0576,34.0842,8305.0
2020-06-04 12:00:00,38.41,38.49,38.37,38.46,12207.0,34.0842,34.1552,34.0487,34.1286,12207.0
2020-06-04 12:05:00,38.47,38.53,38.45,38.53,15490.0,34.1374,34.1907,34.1197,34.1907,15490.0
2020-06-04 12:10:00,38.54,38.55,38.47,38.47,19297.0,34.1995,34.2084,34.1374,34.1374,19297.0
2020-06-04 12:15:00,38.47,38.51,38.44,38.51,74611.0,34.1374,34.1729,34.1108,34.1729,74611.0
2020-06-04 12:20:00,38.51,38.62,38.49,38.62,13994.0,34.1729,34.2705,34.1552,34.2705,13994.0
2020-06-04 12:25:00,38.61,38.65,38.54,38.65,21565.0,34.2617,34.2972,34.1995,34.2972,21565.0
2020-06-04 12:30:00,38.63,38.64,38.47,38.57,29062.0,34.2794,34.2883,34.1374,34.2262,29062.0
2020-06-04 12:35:00,38.55,38.63,38.55,38.6,17092.0,34.2084,34.2794,34.2084,34.2528,17092.0
2020-06-04 12:40:00,38.59,38.63,38.58,38.58,15557.0,34.2439,34.2794,34.235,34.235,15557.0
2020-06-04 12:45:00,38.59,38.61,38.48,38.51,25160.0,34.2439,34.2617,34.1463,34.1729,25160.0
2020-06-04 12:50:00,38.52,38.63,38.52,38.63,13661.0,34.1818,34.2794,34.1818,34.2794,13661.0
2020-06-04 12:55:00,38.64,38.66,38.59,38.65,16854.0,34.2883,34.306,34.2439,34.2972,16854.0
2020-06-04 13:00:00,38.65,38.71,38.59,38.61,19460.0,34.2972,34.3504,34.2439,34.2617,19460.0
2020-06-04 13:05:00,38.6,38.67,38.59,38.63,18946.0,34.2528,34.3149,34.2439,34.2794,18946.0
2020-06-04 13:10:00,38.62,38.66,38.6,38.65,14932.0,34.2705,34.306,34.2528,34.2972,14932.0
2020-06-04 13:15:00,38.65,38.75,38.64,38.73,24712.0,34.2972,34.3859,34.2883,34.3681,24712.0
2020-06-04 13:20:00,38.72,38.77,38.71,38.71,35050.0,34.3593,34.4036,34.3504,34.3504,35050.0
2020-06-04 13:25:00,38.71,38.77,38.7,38.74,23035.0,34.3504,34.4036,34.3415,34.377,23035.0
2020-06-04 13:30:00,38.74,38.78,38.73,38.74,12158.0,34.377,34.4125,34.3681,34.377,12158.0
2020-06-04 13:35:00,38.75,38.87,38.74,38.87,48253.0,34.3859,34.4924,34.377,34.4924,48253.0
2020-06-04 13:40:00,38.86,38.91,38.85,38.88,10351.0,34.4835,34.5279,34.4746,34.5013,10351.0
2020-06-04 13:45:00,38.88,38.91,38.85,38.86,22349.0,34.5013,34.5279,34.4746,34.4835,22349.0
2020-06-04 13:50:00,38.86,38.95,38.85,38.93,19233.0,34.4835,34.5634,34.4746,34.5456,19233.0
2020-06-04 13:55:00,38.93,38.97,38.91,38.93,22584.0,34.5456,34.5811,34.5279,34.5456,22584.0
2020-06-04 14:00:00,38.93,38.96,38.9,38.92,31803.0,34.5456,34.5722,34.519,34.5367,31803.0
2020-06-04 14:05:00,38.92,38.98,38.9,38.95,24004.0,34.5367,34.59,34.519,34.5634,24004.0
2020-06-04 14:10:00,38.96,39.03,38.94,39.02,32469.0,34.5722,34.6344,34.5545,34.6255,32469.0
2020-06-04 14:15:00,39.02,39.06,38.97,39.06,18917.0,34.6255,34.661,34.5811,34.661,18917.0
2020-06-04 14:20:00,39.05,39.05,38.9,38.95,67127.0,34.6521,34.6521,34.519,34.5634,67127.0
2020-06-04 14:25:00,38.95,38.97,38.89,38.96,26977.0,34.5634,34.5811,34.5101,34.5722,26977.0
2020-06-04 14:30:00,38.96,38.97,38.88,38.93,29932.0,34.5722,34.5811,34.5013,34.5456,29932.0
2020-06-04 14:35:00,38.92,38.93,38.88,38.93,25471.0,34.5367,34.5456,34.5013,34.5456,25471.0
2020-06-04 14:40:00,38.93,38.96,38.9,38.94,39159.0,34.5456,34.5722,34.519,34.5545,39159.0
2020-06-04 14:45:00,38.94,38.96,38.89,38.96,27330.0,34.5545,34.5722,34.5101,34.5722,27330.0
2020-06-04 14:50:00,38.95,39.05,38.94,39.04,18948.0,34.5634,34.6521,34.5545,34.6432,18948.0
2020-06-04 14:55:00,39.05,39.06,38.91,38.91,47755.0,34.6521,34.661,34.5279,34.5279,47755.0
2020-06-04 15:00:00,38.91,38.94,38.87,38.93,56447.0,34.5279,34.5545,34.4924,34.5456,56447.0
2020-06-04 15:05:00,38.93,38.96,38.89,38.95,42644.0,34.5456,34.5722,34.5101,34.5634,42644.0
2020-06-04 15:10:00,38.96,38.96,38.85,38.88,42816.0,34.5722,34.5722,34.4746,34.5013,42816.0
2020-06-04 15:15:00,38.88,38.92,38.78,38.91,30934.0,34.5013,34.5367,34.4125,34.5279,30934.0
2020-06-04 15:20:00,38.91,38.93,38.85,38.87,32581.0,34.5279,34.5456,34.4746,34.4924,32581.0
2020-06-04 15:25:00,38.87,39.0,38.86,38.99,30680.0,34.4924,34.6077,34.4835,34.5989,30680.0
2020-06-04 15:30:00,38.99,39.09,38.98,39.06,55773.0,34.5989,34.6876,34.59,34.661,55773.0
2020-06-04 15:35:00,39.06,39.09,39.02,39.03,37057.0,34.661,34.6876,34.6255,34.6344,37057.0
2020-06-04 15:40:00,39.02,39.09,39.02,39.05,81159.0,34.6255,34.6876,34.6255,34.6521,81159.0
2020-06-04 15:45:00,39.05,39.12,39.02,39.11,82587.0,34.6521,34.7142,34.6255,34.7054,82587.0
2020-06-04 15:50:00,39.12,39.26,39.1,39.26,140161.0,34.7142,34.8385,34.6965,34.8385,140161.0
2020-06-04 15:55:00,39.25,39.34,39.16,39.33,289634.0,34.8296,34.9094,34.7497,34.9006,289634.0
2020-06-05 09:30:00,41.62,41.81,41.46,41.46,116584.0,36.9327,37.1013,36.7907,36.7907,116584.0
2020-06-05 09:35:00,41.46,41.47,41.08,41.18,51935.0,36.7907,36.7996,36.4535,36.5422,51935.0
2020-06-05 09:40:00,41.17,41.19,40.8,40.85,35863.0,36.5333,36.5511,36.205,36.2494,35863.0
2020-06-05 09:45:00,40.88,40.9,40.68,40.75,34992.0,36.276,36.2938,36.0985,36.1607,34992.0
2020-06-05 09:50:00,40.75,40.82,40.62,40.74,29300.0,36.1607,36.2228,36.0453,36.1518,29300.0
2020-06-05 09:55:00,40.73,40.79,40.55,40.67,60312.0,36.1429,36.1961,35.9832,36.0897,60312.0
2020-06-05 10:00:00,40.68,40.88,40.58,40.84,49140.0,36.0985,36.276,36.0098,36.2405,49140.0
2020-06-05 10:05:00,40.83,40.97,40.8,40.89,31957.0,36.2316,36.3559,36.205,36.2849,31957.0
2020-06-05 10:10:00,40.91,40.97,40.76,40.95,36934.0,36.3026,36.3559,36.1695,36.3381,36934.0
2020-06-05 10:15:00,40.95,40.95,40.78,40.9,25676.0,36.3381,36.3381,36.1873,36.2938,25676.0
2020-06-05 10:20:00,40.9,40.9,40.7,40.7,26487.0,36.2938,36.2938,36.1163,36.1163,26487.0
2020-06-05 10:25:00,40.71,40.74,40.59,40.68,21624.0,36.1252,36.1518,36.0187,36.0985,21624.0
2020-06-05 10:30:00,40.7,40.75,40.61,40.63,29726.0,36.1163,36.1607,36.0364,36.0542,29726.0
2020-06-05 10:35:00,40.62,40.64,40.51,40.57,30267.0,36.0453,36.063,35.9477,36.0009,30267.0
2020-06-05 10:40:00,40.57,40.67,40.51,40.66,40251.0,36.0009,36.0897,35.9477,36.0808,40251.0
2020-06-05 10:45:00,40.64,40.81,40.6,40.77,32388.0,36.063,36.2139,36.0275,36.1784,32388.0
2020-06-05 10:50:00,40.77,40.89,40.76,40.79,33650.0,36.1784,36.2849,36.1695,36.1961,33650.0
2020-06-05 10:55:00,40.79,40.83,40.7,40.77,21937.0,36.1961,36.2316,36.1163,36.1784,21937.0
2020-06-05 11:00:00,40.77,40.89,40.76,40.84,30298.0,36.1784,36.2849,36.1695,36.2405,30298.0
2020-06-05 11:05:00,40.84,40.91,40.77,40.78,21070.0,36.2405,36.3026,36.1784,36.1873,21070.0
2020-06-05 11:10:00,40.79,40.89,40.78,40.87,23541.0,36.1961,36.2849,36.1873,36.2671,23541.0
2020-06-05 11:15:00,40.85,40.89,40.83,40.89,25135.0,36.2494,36.2849,36.2316,36.2849,25135.0
2020-06-05 11:20:00,40.89,40.98,40.84,40.89,37541.0,36.2849,36.3647,36.2405,36.2849,37541.0
2020-06-05 11:25:00,40.9,41.05,40.9,41.02,39775.0,36.2938,36.4269,36.2938,36.4002,39775.0
2020-06-05 11:30:00,41.01,41.17,40.99,41.05,28012.0,36.3914,36.5333,36.3736,36.4269,28012.0
2020-06-05 11:35:00,41.05,41.09,40.98,41.05,14328.0,36.4269,36.4624,36.3647,36.4269,14328.0
2020-06-05 11:40:00,41.03,41.08,40.97,41.02,23145.0,36.4091,36.4535,36.3559,36.4002,23145.0
2020-06-05 11:45:00,41.01,41.05,40.99,41.05,14088.0,36.3914,36.4269,36.3736,36.4269,14088.0
2020-06-05 11:50:00,41.04,41.16,41.02,41.12,17190.0,36.418,36.5245,36.4002,36.489,17190.0
2020-06-05 11:55:00,41.12,41.12,41.01,41.06,18523.0,36.489,36.489,36.3914,36.4357,18523.0
2020-06-05 12:00:00,41.06,41.13,41.06,41.12,34958.0,36.4357,36.4979,36.4357,36.489,34958.0
2020-06-05 12:05:00,41.13,41.18,41.1,41.1,13046.0,36.4979,36.5422,36.4712,36.4712,13046.0
2020-06-05 12:10:00,41.1,41.11,40.92,40.93,27721.0,36.4712,36.4801,36.3115,36.3204,27721.0
2020-06-05 12:15:00,40.95,40.95,40.76,40.77,19799.0,36.3381,36.3381,36.1695,36.1784,19799.0
2020-06-05 12:20:00,40.78,40.9,40.78,40.88,15362.0,36.1873,36.2938,36.1873,36.276,15362.0
2020-06-05 12:25:00,40.88,40.97,40.88,40.93,16844.0,36.276,36.3559,36.276,36.3204,16844.0
2020-06-05 12:30:00,40.95,41.01,40.95,40.96,15024.0,36.3381,36.3914,36.3381,36.347,15024.0
2020-06-05 12:35:00,40.96,41.01,40.95,41.0,23749.0,36.347,36.3914,36.3381,36.3825,23749.0
2020-06-05 12:40:00,40.99,41.0,40.88,40.9,17771.0,36.3736,36.3825,36.276,36.2938,17771.0
2020-06-05 12:45:00,40.9,40.91,40.86,40.88,21100.0,36.2938,36.3026,36.2583,36.276,21100.0
2020-06-05 12:50:00,40.87,40.91,40.84,40.89,36127.0,36.2671,36.3026,36.2405,36.2849,36127.0
2020-06-05 12:55:00,40.88,40.9,40.82,40.84,41687.0,36.276,36.2938,36.2228,36.2405,41687.0
2020-06-05 13:00:00,40.83,40.94,40.83,40.93,37458.0,36.2316,36.3293,36.2316,36.3204,37458.0
2020-06-05 13:05:00,40.92,40.94,40.78,40.79,62265.0,36.3115,36.3293,36.1873,36.1961,62265.0
2020-06-05 13:10:00,40.78,40.81,40.73,40.73,15031.0,36.1873,36.2139,36.1429,36.1429,15031.0
2020-06-05 13:15:00,40.73,40.74,40.65,40.66,16370.0,36.1429,36.1518,36.0719,36.0808,16370.0
2020-06-05 13:20:00,40.67,40.74,40.66,40.71,19773.0,36.0897,36.1518,36.0808,36.1252,19773.0
2020-06-05 13:25:00,40.72,40.83,40.67,40.83,17314.0,36.134,36.2316,36.0897,36.2316,17314.0
2020-06-05 13:30:00,40.82,40.88,40.81,40.85,15761.0,36.2228,36.276,36.2139,36.2494,15761.0
2020-06-05 13:35:00,40.83,40.89,40.8,40.81,19944.0,36.2316,36.2849,36.205,36.2139,19944.0
2020-06-05 13:40:00,40.81,40.89,40.77,40.89,18462.0,36.2139,36.2849,36.1784,36.2849,18462.0
2020-06-05 13:45:00,40.88,40.97,40.88,40.93,26739.0,36.276,36.3559,36.276,36.3204,26739.0
2020-06-05 13:50:00,40.94,40.94,40.83,40.93,25155.0,36.3293,36.3293,36.2316,36.3204,25155.0
2020-06-05 13:55:00,40.91,40.95,40.87,40.93,20233.0,36.3026,36.3381,36.2671,36.3204,20233.0
2020-06-05 14:00:00,40.92,41.08,40.92,41.08,22874.0,36.3115,36.4535,36.3115,36.4535,22874.0
2020-06-05 14:05:00,41.07,41.07,40.95,40.97,19188.0,36.4446,36.4446,36.3381,36.3559,19188.0
2020-06-05 14:10:00,40.98,41.01,40.9,40.91,19968.0,36.3647,36.3914,36.2938,36.3026,19968.0
2020-06-05 14:15:00,40.9,40.94,40.82,40.86,23408.0,36.2938,36.3293,36.2228,36.2583,23408.0
2020-06-05 14:20:00,40.86,40.88,40.83,40.85,15478.0,36.2583,36.276,36.2316,36.2494,15478.0
2020-06-05 14:25:00,40.84,40.86,40.77,40.83,23867.0,36.2405,36.2583,36.1784,36.2316,23867.0
2020-06-05 14:30:00,40.83,40.88,40.78,40.8,16295.0,36.2316,36.276,36.1873,36.205,16295.0
2020-06-05 14:35:00,40.79,40.9,40.69,40.89,38429.0,36.1961,36.2938,36.1074,36.2849,38429.0
2020-06-05 14:40:00,40.9,40.96,40.88,40.96,16541.0,36.2938,36.347,36.276,36.347,16541.0
2020-06-05 14:45:00,40.96,41.0,40.92,40.96,35103.0,36.347,36.3825,36.3115,36.347,35103.0
2020-06-05 14:50:00,40.98,40.99,40.89,40.89,43880.0,36.3647,36.3736,36.2849,36.2849,43880.0
2020-06-05 14:55:00,40.9,40.94,40.83,40.89,34435.0,36.2938,36.3293,36.2316,36.2849,34435.0
2020-06-05 15:00:00,40.89,40.91,40.78,40.8,40209.0,36.2849,36.3026,36.1873,36.205,40209.0
2020-06-05 15:05:00,40.81,40.81,40.67,40.72,27334.0,36.2139,36.2139,36.0897,36.134,27334.0
2020-06-05 15:10:00,40.72,40.73,40.64,40.67,24118.0,36.134,36.1429,36.063,36.0897,24118.0
2020-06-05 15:15:00,40.66,40.69,40.57,40.68,39940.0,36.0808,36.1074,36.0009,36.0985,39940.0
2020-06-05 15:20:00,40.67,40.69,40.53,40.57,36947.0,36.0897,36.1074,35.9654,36.0009,36947.0
2020-06-05 15:25:00,40.57,40.64,40.57,40.64,31810.0,36.0009,36.063,36.0009,36.063,31810.0
2020-06-05 15:30:00,40.64,40.64,40.48,40.48,51224.0,36.063,36.063,35.9211,35.9211,51224.0
2020-06-05 15:35:00,40.49,40.54,40.43,40.47,44768.0,35.9299,35.9743,35.8767,35.9122,44768.0
2020-06-05 15:40:00,40.47,40.51,40.42,40.48,45866.0,35.9122,35.9477,35.8678,35.9211,45866.0
2020-06-05 15:45:00,40.47,40.47,40.37,40.4,73807.0,35.9122,35.9122,35.8234,35.8501,73807.0
2020-06-05 15:50:00,40.4,40.55,40.39,40.52,106594.0,35.8501,35.9832,35.8412,35.9566,106594.0
2020-06-05 15:55:00,40.51,40.58,40.47,40.52,206866.0,35.9477,36.0098,35.9122,35.9566,206866.0
2020-06-08 09:30:00,41.28,41.49,41.08,41.37,91076.0,36.631,36.8173,36.4535,36.7108,91076.0
2020-06-08 09:35:00,41.34,41.42,41.18,41.34,32238.0,36.6842,36.7552,36.5422,36.6842,32238.0
2020-06-08 09:40:00,41.33,41.64,41.28,41.63,41246.0,36.6753,36.9504,36.631,36.9415,41246.0
2020-06-08 09:45:00,41.67,41.67,41.55,41.58,21883.0,36.977,36.977,36.8706,36.8972,21883.0
2020-06-08 09:50:00,41.62,41.77,41.52,41.75,32419.0,36.9327,37.0658,36.8439,37.048,32419.0
2020-06-08 09:55:00,41.76,41.88,41.72,41.78,42021.0,37.0569,37.1634,37.0214,37.0746,42021.0
2020-06-08 10:00:00,41.8,41.91,41.76,41.88,29598.0,37.0924,37.19,37.0569,37.1634,29598.0
2020-06-08 10:05:00,41.87,42.08,41.85,42.06,41291.0,37.1545,37.3409,37.1368,37.3231,41291.0
2020-06-08 10:10:00,42.05,42.07,41.87,41.93,30821.0,37.3142,37.332,37.1545,37.2078,30821.0
2020-06-08 10:15:00,41.94,42.0,41.86,41.86,29273.0,37.2166,37.2699,37.1456,37.1456,29273.0
2020-06-08 10:20:00,41.85,41.86,41.76,41.84,40587.0,37.1368,37.1456,37.0569,37.1279,40587.0
2020-06-08 10:25:00,41.83,41.83,41.64,41.68,41062.0,37.119,37.119,36.9504,36.9859,41062.0
2020-06-08 10:30:00,41.68,41.74,41.66,41.66,22157.0,36.9859,37.0392,36.9682,36.9682,22157.0
2020-06-08 10:35:00,41.66,41.66,41.48,41.57,36460.0,36.9682,36.9682,36.8084,36.8883,36460.0
2020-06-08 10:40:00,41.57,41.72,41.54,41.7,35310.0,36.8883,37.0214,36.8617,37.0037,35310.0
2020-06-08 10:45:00,41.71,41.83,41.69,41.79,42762.0,37.0125,37.119,36.9948,37.0835,42762.0
2020-06-08 10:50:00,41.8,41.81,41.65,41.8,42127.0,37.0924,37.1013,36.9593,37.0924,42127.0
2020-06-08 10:55:00,41.79,41.86,41.78,41.84,37635.0,37.0835,37.1456,37.0746,37.1279,37635.0
2020-06-08 11:00:00,41.84,41.99,41.82,41.95,33510.0,37.1279,37.261,37.1101,37.2255,33510.0
2020-06-08 11:05:00,41.95,41.95,41.88,41.91,46705.0,37.2255,37.2255,37.1634,37.19,46705.0
2020-06-08 11:10:00,41.91,42.06,41.89,42.03,38629.0,37.19,37.3231,37.1723,37.2965,38629.0
2020-06-08 11:15:00,42.03,42.19,42.01,42.14,26362.0,37.2965,37.4385,37.2787,37.3941,26362.0
2020-06-08 11:20:00,42.12,42.13,41.91,41.91,23392.0,37.3764,37.3852,37.19,37.19,23392.0
2020-06-08 11:25:00,41.92,42.02,41.91,41.99,13191.0,37.1989,37.2876,37.19,37.261,13191.0
2020-06-08 11:30:00,41.98,42.04,41.96,41.98,24549.0,37.2521,37.3054,37.2344,37.2521,24549.0
2020-06-08 11:35:00,41.98,42.0,41.89,41.91,20062.0,37.2521,37.2699,37.1723,37.19,20062.0
2020-06-08 11:40:00,41.91,41.96,41.9,41.92,22895.0,37.19,37.2344,37.1811,37.1989,22895.0
2020-06-08 11:45:00,41.91,42.02,41.87,42.01,24120.0,37.19,37.2876,37.1545,37.2787,24120.0
2020-06-08 11:50:00,42.0,42.01,41.96,41.98,15780.0,37.2699,37.2787,37.2344,37.2521,15780.0
2020-06-08 11:55:00,41.98,42.05,41.98,42.03,17969.0,37.2521,37.3142,37.2521,37.2965,17969.0
2020-06-08 12:00:00,42.04,42.1,41.98,42.08,17748.0,37.3054,37.3586,37.2521,37.3409,17748.0
2020-06-08 12:05:00,42.09,42.11,42.03,42.08,13895.0,37.3497,37.3675,37.2965,37.3409,13895.0
2020-06-08 12:10:00,42.09,42.17,42.06,42.06,17541.0,37.3497,37.4207,37.3231,37.3231,17541.0
2020-06-08 12:15:00,42.04,42.07,42.03,42.04,18077.0,37.3054,37.332,37.2965,37.3054,18077.0
2020-06-08 12:20:00,42.03,42.06,41.93,41.98,15700.0,37.2965,37.3231,37.2078,37.2521,15700.0
2020-06-08 12:25:00,41.99,42.01,41.88,41.91,28040.0,37.261,37.2787,37.1634,37.19,28040.0
2020-06-08 12:30:00,41.91,41.91,41.81,41.86,31259.0,37.19,37.19,37.1013,37.1456,31259.0
2020-06-08 12:35:00,41.87,41.93,41.87,41.91,12523.0,37.1545,37.2078,37.1545,37.19,12523.0
2020-06-08 12:40:00,41.91,41.92,41.76,41.81,43437.0,37.19,37.1989,37.0569,37.1013,43437.0
2020-06-08 12:45:00,41.81,41.86,41.8,41.85,13322.0,37.1013,37.1456,37.0924,37.1368,13322.0
2020-06-08 12:50:00,41.85,41.88,41.83,41.84,16373.0,37.1368,37.1634,37.119,37.1279,16373.0
2020-06-08 12:55:00,41.84,41.85,41.74,41.75,37026.0,37.1279,37.1368,37.0392,37.048,37026.0
2020-06-08 13:00:00,41.75,41.77,41.71,41.77,20241.0,37.048,37.0658,37.0125,37.0658,20241.0
2020-06-08 13:05:00,41.77,41.91,41.73,41.91,15861.0,37.0658,37.19,37.0303,37.19,15861.0
2020-06-08 13:10:00,41.91,41.92,41.86,41.86,23614.0,37.19,37.1989,37.1456,37.1456,23614.0
2020-06-08 13:15:00,41.87,41.88,41.75,41.75,20731.0,37.1545,37.1634,37.048,37.048,20731.0
2020-06-08 13:20:00,41.75,41.81,41.71,41.8,25754.0,37.048,37.1013,37.0125,37.0924,25754.0
2020-06-08 13:25:00,41.8,41.87,41.79,41.8,15992.0,37.0924,37.1545,37.0835,37.0924,15992.0
2020-06-08 13:30:00,41.8,41.89,41.75,41.87,27419.0,37.0924,37.1723,37.048,37.1545,27419.0
2020-06-08 13:35:00,41.88,41.94,41.82,41.93,21872.0,37.1634,37.2166,37.1101,37.2078,21872.0
2020-06-08 13:40:00,41.93,41.94,41.88,41.9,17402.0,37.2078,37.2166,37.1634,37.1811,17402.0
2020-06-08 13:45:00,41.89,41.89,41.8,41.85,16996.0,37.1723,37.1723,37.0924,37.1368,16996.0
2020-06-08 13:50:00,41.86,41.91,41.85,41.89,10558.0,37.1456,37.19,37.1368,37.1723,10558.0
2020-06-08 13:55:00,41.89,41.92,41.87,41.92,14259.0,37.1723,37.1989,37.1545,37.1989,14259.0
2020-06-08 14:00:00,41.91,41.93,41.86,41.93,17954.0,37.19,37.2078,37.1456,37.2078,17954.0
2020-06-08 14:05:00,41.92,41.94,41.89,41.91,16621.0,37.1989,37.2166,37.1723,37.19,16621.0
2020-06-08 14:10:00,41.9,41.93,41.83,41.89,21891.0,37.1811,37.2078,37.119,37.1723,21891.0
2020-06-08 14:15:00,41.91,41.94,41.89,41.91,12599.0,37.19,37.2166,37.1723,37.19,12599.0
2020-06-08 14:20:00,41.91,41.96,41.86,41.87,22038.0,37.19,37.2344,37.1456,37.1545,22038.0
2020-06-08 14:25:00,41.86,41.93,41.86,41.87,27134.0,37.1456,37.2078,37.1456,37.1545,27134.0
2020-06-08 14:30:00,41.87,41.87,41.82,41.87,10607.0,37.1545,37.1545,37.1101,37.1545,10607.0
2020-06-08 14:35:00,41.88,41.93,41.86,41.91,12900.0,37.1634,37.2078,37.1456,37.19,12900.0
2020-06-08 14:40:00,41.91,41.96,41.9,41.96,17100.0,37.19,37.2344,37.1811,37.2344,17100.0
2020-06-08 14:45:00,41.97,41.97,41.9,41.94,26715.0,37.2433,37.2433,37.1811,37.2166,26715.0
2020-06-08 14:50:00,41.94,41.95,41.86,41.87,21425.0,37.2166,37.2255,37.1456,37.1545,21425.0
2020-06-08 14:55:00,41.87,41.91,41.87,41.89,18084.0,37.1545,37.19,37.1545,37.1723,18084.0
2020-06-08 15:00:00,41.89,41.94,41.88,41.93,13778.0,37.1723,37.2166,37.1634,37.2078,13778.0
2020-06-08 15:05:00,41.94,41.94,41.84,41.84,22266.0,37.2166,37.2166,37.1279,37.1279,22266.0
2020-06-08 15:10:00,41.85,41.95,41.85,41.94,25110.0,37.1368,37.2255,37.1368,37.2166,25110.0
2020-06-08 15:15:00,41.94,41.95,41.89,41.92,23260.0,37.2166,37.2255,37.1723,37.1989,23260.0
2020-06-08 15:20:00,41.92,42.0,41.92,41.97,30399.0,37.1989,37.2699,37.1989,37.2433,30399.0
2020-06-08 15:25:00,41.96,41.96,41.9,41.93,30303.0,37.2344,37.2344,37.1811,37.2078,30303.0
2020-06-08 15:30:00,41.94,42.03,41.91,42.01,36643.0,37.2166,37.2965,37.19,37.2787,36643.0
2020-06-08 15:35:00,42.01,42.03,41.93,41.98,51834.0,37.2787,37.2965,37.2078,37.2521,51834.0
2020-06-08 15:40:00,41.98,42.02,41.97,42.0,47044.0,37.2521,37.2876,37.2433,37.2699,47044.0
2020-06-08 15:45:00,42.0,42.14,41.96,42.13,143441.0,37.2699,37.3941,37.2344,37.3852,143441.0
2020-06-08 15:50:00,42.11,42.15,42.01,42.01,185430.0,37.3675,37.403,37.2787,37.2787,185430.0
2020-06-08 15:55:00,42.02,42.12,42.01,42.1,269293.0,37.2876,37.3764,37.2787,37.3586,269293.0
2020-06-09 09:30:00,40.81,41.15,40.65,41.07,79269.0,36.2139,36.5156,36.0719,36.4446,79269.0
2020-06-09 09:35:00,41.05,41.25,40.97,40.99,28914.0,36.4269,36.6043,36.3559,36.3736,28914.0
2020-06-09 09:40:00,41.03,41.12,40.91,41.07,17360.0,36.4091,36.489,36.3026,36.4446,17360.0
2020-06-09 09:45:00,41.1,41.12,40.89,40.9,23850.0,36.4712,36.489,36.2849,36.2938,23850.0
2020-06-09 09:50:00,40.89,40.93,40.7,40.75,34955.0,36.2849,36.3204,36.1163,36.1607,34955.0
2020-06-09 09:55:00,40.76,40.83,40.68,40.79,24019.0,36.1695,36.2316,36.0985,36.1961,24019.0
2020-06-09 10:00:00,40.79,40.84,40.64,40.79,14455.0,36.1961,36.2405,36.063,36.1961,14455.0
2020-06-09 10:05:00,40.78,40.78,40.68,40.74,20325.0,36.1873,36.1873,36.0985,36.1518,20325.0
2020-06-09 10:10:00,40.75,40.82,40.67,40.82,15799.0,36.1607,36.2228,36.0897,36.2228,15799.0
2020-06-09 10:15:00,40.82,40.91,40.77,40.85,20362.0,36.2228,36.3026,36.1784,36.2494,20362.0
2020-06-09 10:20:00,40.84,40.96,40.83,40.92,12743.0,36.2405,36.347,36.2316,36.3115,12743.0
2020-06-09 10:25:00,40.91,40.98,40.87,40.91,22649.0,36.3026,36.3647,36.2671,36.3026,22649.0
2020-06-09 10:30:00,40.93,40.97,40.75,40.8,16855.0,36.3204,36.3559,36.1607,36.205,16855.0
2020-06-09 10:35:00,40.79,40.83,40.74,40.8,30408.0,36.1961,36.2316,36.1518,36.205,30408.0
2020-06-09 10:40:00,40.79,40.79,40.66,40.66,23341.0,36.1961,36.1961,36.0808,36.0808,23341.0
2020-06-09 10:45:00,40.65,40.78,40.59,40.77,27356.0,36.0719,36.1873,36.0187,36.1784,27356.0
2020-06-09 10:50:00,40.77,40.94,40.75,40.9,26592.0,36.1784,36.3293,36.1607,36.2938,26592.0
2020-06-09 10:55:00,40.89,40.9,40.64,40.64,63241.0,36.2849,36.2938,36.063,36.063,63241.0
2020-06-09 11:00:00,40.65,40.75,40.56,40.73,120859.0,36.0719,36.1607,35.992,36.1429,120859.0
2020-06-09 11:05:00,40.74,40.74,40.67,40.68,12767.0,36.1518,36.1518,36.0897,36.0985,12767.0
2020-06-09 11:10:00,40.69,40.7,40.59,40.63,22496.0,36.1074,36.1163,36.0187,36.0542,22496.0
2020-06-09 11:15:00,40.61,40.62,40.48,40.61,71056.0,36.0364,36.0453,35.9211,36.0364,71056.0
2020-06-09 11:20:00,40.63,40.72,40.63,40.63,19630.0,36.0542,36.134,36.0542,36.0542,19630.0
2020-06-09 11:25:00,40.61,40.64,40.48,40.5,10998.0,36.0364,36.063,35.9211,35.9388,10998.0
2020-06-09 11:30:00,40.49,40.55,40.43,40.43,18816.0,35.9299,35.9832,35.8767,35.8767,18816.0
2020-06-09 11:35:00,40.43,40.46,40.4,40.44,16099.0,35.8767,35.9033,35.8501,35.8856,16099.0
2020-06-09 11:40:00,40.4,40.48,40.33,40.44,17361.0,35.8501,35.9211,35.788,35.8856,17361.0
2020-06-09 11:45:00,40.45,40.46,40.35,40.39,16198.0,35.8944,35.9033,35.8057,35.8412,16198.0
2020-06-09 11:50:00,40.4,40.45,40.37,40.44,13031.0,35.8501,35.8944,35.8234,35.8856,13031.0
2020-06-09 11:55:00,40.43,40.44,40.38,40.39,14803.0,35.8767,35.8856,35.8323,35.8412,14803.0
2020-06-09 12:00:00,40.38,40.4,40.31,40.31,20250.0,35.8323,35.8501,35.7702,35.7702,20250.0
2020-06-09 12:05:00,40.31,40.33,40.22,40.27,56545.0,35.7702,35.788,35.6903,35.7347,56545.0
2020-06-09 12:10:00,40.27,40.41,40.23,40.39,42741.0,35.7347,35.8589,35.6992,35.8412,42741.0
2020-06-09 12:15:00,40.39,40.47,40.39,40.47,11345.0,35.8412,35.9122,35.8412,35.9122,11345.0
2020-06-09 12:20:00,40.48,40.53,40.47,40.51,10387.0,35.9211,35.9654,35.9122,35.9477,10387.0
2020-06-09 12:25:00,40.5,40.54,40.48,40.53,10237.0,35.9388,35.9743,35.9211,35.9654,10237.0
2020-06-09 12:30:00,40.53,40.6,40.53,40.6,9077.0,35.9654,36.0275,35.9654,36.0275,9077.0
2020-06-09 12:35:00,40.6,40.62,40.55,40.6,8077.0,36.0275,36.0453,35.9832,36.0275,8077.0
2020-06-09 12:40:00,40.59,40.6,40.46,40.48,18505.0,36.0187,36.0275,35.9033,35.9211,18505.0
2020-06-09 12:45:00,40.48,40.51,40.46,40.49,15235.0,35.9211,35.9477,35.9033,35.9299,15235.0
2020-06-09 12:50:00,40.47,40.49,40.44,40.48,13014.0,35.9122,35.9299,35.8856,35.9211,13014.0
2020-06-09 12:55:00,40.48,40.61,40.47,40.55,49937.0,35.9211,36.0364,35.9122,35.9832,49937.0
2020-06-09 13:00:00,40.55,40.56,40.49,40.53,43386.0,35.9832,35.992,35.9299,35.9654,43386.0
2020-06-09 13:05:00,40.52,40.53,40.42,40.45,17785.0,35.9566,35.9654,35.8678,35.8944,17785.0
2020-06-09 13:10:00,40.45,40.58,40.45,40.56,20079.0,35.8944,36.0098,35.8944,35.992,20079.0
2020-06-09 13:15:00,40.54,40.55,40.52,40.54,15089.0,35.9743,35.9832,35.9566,35.9743,15089.0
2020-06-09 13:20:00,40.54,40.63,40.51,40.63,17733.0,35.9743,36.0542,35.9477,36.0542,17733.0
2020-06-09 13:25:00,40.64,40.66,40.61,40.65,18789.0,36.063,36.0808,36.0364,36.0719,18789.0
2020-06-09 13:30:00,40.66,40.66,40.58,40.6,16920.0,36.0808,36.0808,36.0098,36.0275,16920.0
2020-06-09 13:35:00,40.61,40.61,40.56,40.57,12428.0,36.0364,36.0364,35.992,36.0009,12428.0
2020-06-09 13:40:00,40.57,40.61,40.57,40.59,14862.0,36.0009,36.0364,36.0009,36.0187,14862.0
2020-06-09 13:45:00,40.59,40.62,40.55,40.58,17819.0,36.0187,36.0453,35.9832,36.0098,17819.0
2020-06-09 13:50:00,40.57,40.59,40.44,40.44,20419.0,36.0009,36.0187,35.8856,35.8856,20419.0
2020-06-09 13:55:00,40.43,40.45,40.41,40.45,13632.0,35.8767,35.8944,35.8589,35.8944,13632.0
2020-06-09 14:00:00,40.45,40.46,40.29,40.36,38322.0,35.8944,35.9033,35.7525,35.8146,38322.0
2020-06-09 14:05:00,40.36,40.37,40.3,40.33,18390.0,35.8146,35.8234,35.7613,35.788,18390.0
2020-06-09 14:10:00,40.34,40.41,40.33,40.36,15521.0,35.7968,35.8589,35.788,35.8146,15521.0
2020-06-09 14:15:00,40.37,40.4,40.29,40.29,22347.0,35.8234,35.8501,35.7525,35.7525,22347.0
2020-06-09 14:20:00,40.28,40.31,40.25,40.28,18596.0,35.7436,35.7702,35.717,35.7436,18596.0
2020-06-09 14:25:00,40.28,40.3,40.22,40.22,19668.0,35.7436,35.7613,35.6903,35.6903,19668.0
2020-06-09 14:30:00,40.21,40.33,40.19,40.31,20586.0,35.6815,35.788,35.6637,35.7702,20586.0
2020-06-09 14:35:00,40.32,40.32,40.2,40.26,20472.0,35.7791,35.7791,35.6726,35.7258,20472.0
2020-06-09 14:40:00,40.26,40.28,40.24,40.25,29652.0,35.7258,35.7436,35.7081,35.717,29652.0
2020-06-09 14:45:00,40.26,40.32,40.23,40.31,34046.0,35.7258,35.7791,35.6992,35.7702,34046.0
2020-06-09 14:50:00,40.3,40.35,40.26,40.34,26569.0,35.7613,35.8057,35.7258,35.7968,26569.0
2020-06-09 14:55:00,40.33,40.33,40.24,40.29,20903.0,35.788,35.788,35.7081,35.7525,20903.0
2020-06-09 15:00:00,40.3,40.31,40.2,40.21,18787.0,35.7613,35.7702,35.6726,35.6815,18787.0
2020-06-09 15:05:00,40.21,40.25,40.19,40.25,20220.0,35.6815,35.717,35.6637,35.717,20220.0
2020-06-09 15:10:00,40.26,40.31,40.22,40.31,24410.0,35.7258,35.7702,35.6903,35.7702,24410.0
2020-06-09 15:15:00,40.32,40.41,40.31,40.38,30281.0,35.7791,35.8589,35.7702,35.8323,30281.0
2020-06-09 15:20:00,40.38,40.44,40.34,40.35,26340.0,35.8323,35.8856,35.7968,35.8057,26340.0
2020-06-09 15:25:00,40.34,40.46,40.34,40.46,20406.0,35.7968,35.9033,35.7968,35.9033,20406.0
2020-06-09 15:30:00,40.46,40.46,40.29,40.3,37457.0,35.9033,35.9033,35.7525,35.7613,37457.0
2020-06-09 15:35:00,40.3,40.43,40.3,40.41,27307.0,35.7613,35.8767,35.7613,35.8589,27307.0
2020-06-09 15:40:00,40.41,40.47,40.36,40.38,56849.0,35.8589,35.9122,35.8146,35.8323,56849.0
2020-06-09 15:45:00,40.38,40.39,40.28,40.3,45503.0,35.8323,35.8412,35.7436,35.7613,45503.0
2020-06-09 15:50:00,40.3,40.3,40.16,40.22,92586.0,35.7613,35.7613,35.6371,35.6903,92586.0
2020-06-09 15:55:00,40.23,40.29,40.2,40.2,163046.0,35.6992,35.7525,35.6726,35.6726,163046.0
2020-06-10 09:30:00,39.9,39.95,39.61,39.76,74715.0,35.4064,35.4507,35.149,35.2821,74715.0
2020-06-10 09:35:00,39.72,39.81,39.62,39.7,31699.0,35.2467,35.3265,35.1579,35.2289,31699.0
2020-06-10 09:40:00,39.68,39.7,39.43,39.49,85616.0,35.2112,35.2289,34.9893,35.0426,85616.0
2020-06-10 09:45:00,39.49,39.65,39.49,39.62,31811.0,35.0426,35.1845,35.0426,35.1579,31811.0
2020-06-10 09:50:00,39.64,39.65,39.4,39.47,29958.0,35.1757,35.1845,34.9627,35.0248,29958.0
2020-06-10 09:55:00,39.46,39.59,39.34,39.59,31096.0,35.0159,35.1313,34.9094,35.1313,31096.0
2020-06-10 10:00:00,39.58,39.63,39.42,39.44,18893.0,35.1224,35.1668,34.9804,34.9982,18893.0
2020-06-10 10:05:00,39.46,39.51,39.44,39.45,19495.0,35.0159,35.0603,34.9982,35.0071,19495.0
2020-06-10 10:10:00,39.46,39.46,39.28,39.29,40312.0,35.0159,35.0159,34.8562,34.8651,40312.0
2020-06-10 10:15:00,39.28,39.39,39.19,39.19,39153.0,34.8562,34.9538,34.7763,34.7763,39153.0
2020-06-10 10:20:00,39.21,39.24,39.16,39.21,26069.0,34.7941,34.8207,34.7497,34.7941,26069.0
2020-06-10 10:25:00,39.2,39.35,39.18,39.31,33795.0,34.7852,34.9183,34.7675,34.8828,33795.0
2020-06-10 10:30:00,39.28,39.35,39.17,39.34,20977.0,34.8562,34.9183,34.7586,34.9094,20977.0
2020-06-10 10:35:00,39.35,39.47,39.34,39.45,12253.0,34.9183,35.0248,34.9094,35.0071,12253.0
2020-06-10 10:40:00,39.46,39.48,39.38,39.42,22879.0,35.0159,35.0337,34.9449,34.9804,22879.0
2020-06-10 10:45:00,39.41,39.48,39.33,39.35,20596.0,34.9716,35.0337,34.9006,34.9183,20596.0
2020-06-10 10:50:00,39.36,39.39,39.27,39.28,16640.0,34.9272,34.9538,34.8473,34.8562,16640.0
2020-06-10 10:55:00,39.25,39.33,39.2,39.27,21515.0,34.8296,34.9006,34.7852,34.8473,21515.0
2020-06-10 11:00:00,39.26,39.36,39.23,39.34,13758.0,34.8385,34.9272,34.8118,34.9094,13758.0
2020-06-10 11:05:00,39.34,39.48,39.32,39.4,15426.0,34.9094,35.0337,34.8917,34.9627,15426.0
2020-06-10 11:10:00,39.39,39.39,39.29,39.35,20483.0,34.9538,34.9538,34.8651,34.9183,20483.0
2020-06-10 11:15:00,39.36,39.44,39.31,39.41,19742.0,34.9272,34.9982,34.8828,34.9716,19742.0
2020-06-10 11:20:00,39.42,39.46,39.36,39.36,13697.0,34.9804,35.0159,34.9272,34.9272,13697.0
2020-06-10 11:25:00,39.38,39.44,39.34,39.36,23657.0,34.9449,34.9982,34.9094,34.9272,23657.0
2020-06-10 11:30:00,39.37,39.43,39.23,39.23,25629.0,34.9361,34.9893,34.8118,34.8118,25629.0
2020-06-10 11:35:00,39.24,39.34,39.18,39.34,20438.0,34.8207,34.9094,34.7675,34.9094,20438.0
2020-06-10 11:40:00,39.34,39.44,39.32,39.37,14835.0,34.9094,34.9982,34.8917,34.9361,14835.0
2020-06-10 11:45:00,39.37,39.41,39.29,39.41,19956.0,34.9361,34.9716,34.8651,34.9716,19956.0
2020-06-10 11:50:00,39.4,39.51,39.37,39.48,20249.0,34.9627,35.0603,34.9361,35.0337,20249.0
2020-06-10 11:55:00,39.47,39.49,39.41,39.45,18525.0,35.0248,35.0426,34.9716,35.0071,18525.0
2020-06-10 12:00:00,39.46,39.67,39.42,39.67,83613.0,35.0159,35.2023,34.9804,35.2023,83613.0
2020-06-10 12:05:00,39.67,39.67,39.59,39.66,17179.0,35.2023,35.2023,35.1313,35.1934,17179.0
2020-06-10 12:10:00,39.65,39.65,39.54,39.58,11403.0,35.1845,35.1845,35.0869,35.1224,11403.0
2020-06-10 12:15:00,39.58,39.63,39.55,39.63,17101.0,35.1224,35.1668,35.0958,35.1668,17101.0
2020-06-10 12:20:00,39.62,39.67,39.61,39.67,9667.0,35.1579,35.2023,35.149,35.2023,9667.0
2020-06-10 12:25:00,39.66,39.66,39.56,39.57,10308.0,35.1934,35.1934,35.1047,35.1135,10308.0
2020-06-10 12:30:00,39.57,39.61,39.53,39.57,16011.0,35.1135,35.149,35.078,35.1135,16011.0
2020-06-10 12:35:00,39.57,39.58,39.52,39.57,19697.0,35.1135,35.1224,35.0692,35.1135,19697.0
2020-06-10 12:40:00,39.57,39.67,39.54,39.65,13911.0,35.1135,35.2023,35.0869,35.1845,13911.0
2020-06-10 12:45:00,39.66,39.67,39.6,39.61,14715.0,35.1934,35.2023,35.1402,35.149,14715.0
2020-06-10 12:50:00,39.61,39.72,39.6,39.72,12792.0,35.149,35.2467,35.1402,35.2467,12792.0
2020-06-10 12:55:00,39.72,39.79,39.72,39.78,19849.0,35.2467,35.3088,35.2467,35.2999,19849.0
2020-06-10 13:00:00,39.78,39.79,39.72,39.77,17100.0,35.2999,35.3088,35.2467,35.291,17100.0
2020-06-10 13:05:00,39.76,39.77,39.71,39.77,10935.0,35.2821,35.291,35.2378,35.291,10935.0
2020-06-10 13:10:00,39.76,39.8,39.72,39.78,18037.0,35.2821,35.3176,35.2467,35.2999,18037.0
2020-06-10 13:15:00,39.78,39.83,39.77,39.82,11861.0,35.2999,35.3443,35.291,35.3354,11861.0
2020-06-10 13:20:00,39.82,39.82,39.77,39.81,12020.0,35.3354,35.3354,35.291,35.3265,12020.0
2020-06-10 13:25:00,39.81,39.81,39.74,39.74,12505.0,35.3265,35.3265,35.2644,35.2644,12505.0
2020-06-10 13:30:00,39.74,39.79,39.73,39.79,15363.0,35.2644,35.3088,35.2555,35.3088,15363.0
2020-06-10 13:35:00,39.79,39.81,39.76,39.77,19473.0,35.3088,35.3265,35.2821,35.291,19473.0
2020-06-10 13:40:00,39.77,39.77,39.68,39.68,16191.0,35.291,35.291,35.2112,35.2112,16191.0
2020-06-10 13:45:00,39.69,39.76,39.68,39.73,13820.0,35.22,35.2821,35.2112,35.2555,13820.0
2020-06-10 13:50:00,39.73,39.74,39.65,39.69,16168.0,35.2555,35.2644,35.1845,35.22,16168.0
2020-06-10 13:55:00,39.69,39.7,39.59,39.63,14103.0,35.22,35.2289,35.1313,35.1668,14103.0
2020-06-10 14:00:00,39.68,39.9,39.46,39.84,30095.0,35.2112,35.4064,35.0159,35.3531,30095.0
2020-06-10 14:05:00,39.83,40.03,39.79,39.81,23244.0,35.3443,35.5217,35.3088,35.3265,23244.0
2020-06-10 14:10:00,39.81,39.92,39.81,39.83,13774.0,35.3265,35.4241,35.3265,35.3443,13774.0
2020-06-10 14:15:00,39.84,39.96,39.82,39.9,16690.0,35.3531,35.4596,35.3354,35.4064,16690.0
2020-06-10 14:20:00,39.87,39.91,39.7,39.71,49329.0,35.3798,35.4153,35.2289,35.2378,49329.0
2020-06-10 14:25:00,39.74,39.8,39.74,39.76,11152.0,35.2644,35.3176,35.2644,35.2821,11152.0
2020-06-10 14:30:00,39.75,39.77,39.57,39.57,21035.0,35.2733,35.291,35.1135,35.1135,21035.0
2020-06-10 14:35:00,39.58,39.62,39.45,39.45,31183.0,35.1224,35.1579,35.0071,35.0071,31183.0
2020-06-10 14:40:00,39.44,39.52,39.25,39.52,41796.0,34.9982,35.0692,34.8296,35.0692,41796.0
2020-06-10 14:45:00,39.49,39.49,39.25,39.25,27524.0,35.0426,35.0426,34.8296,34.8296,27524.0
2020-06-10 14:50:00,39.24,39.29,39.05,39.06,28786.0,34.8207,34.8651,34.6521,34.661,28786.0
2020-06-10 14:55:00,39.07,39.21,39.02,39.16,25736.0,34.6699,34.7941,34.6255,34.7497,25736.0
2020-06-10 15:00:00,39.16,39.17,38.83,38.85,44374.0,34.7497,34.7586,34.4569,34.4746,44374.0
2020-06-10 15:05:00,38.88,39.08,38.88,39.08,29879.0,34.5013,34.6787,34.5013,34.6787,29879.0
2020-06-10 15:10:00,39.07,39.24,39.02,39.21,32609.0,34.6699,34.8207,34.6255,34.7941,32609.0
2020-06-10 15:15:00,39.21,39.23,39.09,39.14,20239.0,34.7941,34.8118,34.6876,34.732,20239.0
2020-06-10 15:20:00,39.15,39.15,39.0,39.02,24409.0,34.7408,34.7408,34.6077,34.6255,24409.0
2020-06-10 15:25:00,39.03,39.29,39.0,39.27,38423.0,34.6344,34.8651,34.6077,34.8473,38423.0
2020-06-10 15:30:00,39.27,39.3,39.17,39.19,39677.0,34.8473,34.874,34.7586,34.7763,39677.0
2020-06-10 15:35:00,39.19,39.31,39.09,39.3,42394.0,34.7763,34.8828,34.6876,34.874,42394.0
2020-06-10 15:40:00,39.29,39.37,39.22,39.32,102170.0,34.8651,34.9361,34.803,34.8917,102170.0
2020-06-10 15:45:00,39.32,39.34,39.14,39.33,80965.0,34.8917,34.9094,34.732,34.9006,80965.0
2020-06-10 15:50:00,39.32,39.39,39.25,39.3,96101.0,34.8917,34.9538,34.8296,34.874,96101.0
2020-06-10 15:55:00,39.31,39.33,39.08,39.08,165429.0,34.8828,34.9006,34.6787,34.6787,165429.0
2020-06-11 09:30:00,37.0,37.16,36.64,37.07,199955.0,32.833,32.975,32.5135,32.8951,199955.0
2020-06-11 09:35:00,37.08,37.11,36.92,36.95,122858.0,32.904,32.9306,32.762,32.7886,122858.0
2020-06-11 09:40:00,36.96,37.37,36.96,37.35,292649.0,32.7975,33.1613,32.7975,33.1436,292649.0
2020-06-11 09:45:00,37.36,37.78,37.36,37.53,109206.0,33.1524,33.5251,33.1524,33.3033,109206.0
2020-06-11 09:50:00,37.51,37.71,37.44,37.69,33330.0,33.2855,33.463,33.2234,33.4453,33330.0
2020-06-11 09:55:00,37.68,37.7,37.47,37.48,31334.0,33.4364,33.4541,33.2501,33.2589,31334.0
2020-06-11 10:00:00,37.48,37.62,37.28,37.29,33450.0,33.2589,33.3832,33.0814,33.0903,33450.0
2020-06-11 10:05:00,37.29,37.47,37.23,37.44,67044.0,33.0903,33.2501,33.0371,33.2234,67044.0
2020-06-11 10:10:00,37.41,37.55,37.4,37.4,73180.0,33.1968,33.321,33.1879,33.1879,73180.0
2020-06-11 10:15:00,37.4,37.46,37.24,37.24,40306.0,33.1879,33.2412,33.046,33.046,40306.0
2020-06-11 10:20:00,37.25,37.3,37.16,37.17,29384.0,33.0548,33.0992,32.975,32.9838,29384.0
2020-06-11 10:25:00,37.16,37.16,37.08,37.08,27119.0,32.975,32.975,32.904,32.904,27119.0
2020-06-11 10:30:00,37.08,37.17,37.07,37.07,25181.0,32.904,32.9838,32.8951,32.8951,25181.0
2020-06-11 10:35:00,37.05,37.1,37.0,37.09,26627.0,32.8774,32.9217,32.833,32.9128,26627.0
2020-06-11 10:40:00,37.1,37.14,37.06,37.06,28799.0,32.9217,32.9572,32.8862,32.8862,28799.0
2020-06-11 10:45:00,37.05,37.06,36.91,36.98,41914.0,32.8774,32.8862,32.7531,32.8152,41914.0
2020-06-11 10:50:00,36.98,37.12,36.96,37.08,30726.0,32.8152,32.9395,32.7975,32.904,30726.0
2020-06-11 10:55:00,37.06,37.07,36.96,36.99,40873.0,32.8862,32.8951,32.7975,32.8241,40873.0
2020-06-11 11:00:00,36.97,37.01,36.89,37.01,29554.0,32.8064,32.8419,32.7354,32.8419,29554.0
2020-06-11 11:05:00,37.0,37.06,36.9,36.9,37843.0,32.833,32.8862,32.7442,32.7442,37843.0
2020-06-11 11:10:00,36.91,36.91,36.8,36.82,23198.0,32.7531,32.7531,32.6555,32.6733,23198.0
2020-06-11 11:15:00,36.83,36.96,36.83,36.96,18729.0,32.6821,32.7975,32.6821,32.7975,18729.0
2020-06-11 11:20:00,36.94,36.98,36.86,36.87,23357.0,32.7797,32.8152,32.7088,32.7176,23357.0
2020-06-11 11:25:00,36.87,36.87,36.73,36.78,23536.0,32.7176,32.7176,32.5934,32.6378,23536.0
2020-06-11 11:30:00,36.78,36.85,36.74,36.75,29444.0,32.6378,32.6999,32.6023,32.6111,29444.0
2020-06-11 11:35:00,36.74,36.77,36.67,36.67,25402.0,32.6023,32.6289,32.5401,32.5401,25402.0
2020-06-11 11:40:00,36.67,36.74,36.62,36.73,22862.0,32.5401,32.6023,32.4958,32.5934,22862.0
2020-06-11 11:45:00,36.71,36.71,36.55,36.64,33717.0,32.5756,32.5756,32.4337,32.5135,33717.0
2020-06-11 11:50:00,36.58,36.72,36.57,36.69,21220.0,32.4603,32.5845,32.4514,32.5579,21220.0
2020-06-11 11:55:00,36.67,36.71,36.64,36.69,18693.0,32.5401,32.5756,32.5135,32.5579,18693.0
2020-06-11 12:00:00,36.68,36.68,36.59,36.62,29404.0,32.549,32.549,32.4692,32.4958,29404.0
2020-06-11 12:05:00,36.63,36.63,36.51,36.52,16118.0,32.5047,32.5047,32.3982,32.407,16118.0
2020-06-11 12:10:00,36.53,36.55,36.45,36.47,22900.0,32.4159,32.4337,32.3449,32.3627,22900.0
2020-06-11 12:15:00,36.46,36.48,36.39,36.43,32361.0,32.3538,32.3715,32.2917,32.3272,32361.0
2020-06-11 12:20:00,36.43,36.52,36.42,36.44,28073.0,32.3272,32.407,32.3183,32.3361,28073.0
2020-06-11 12:25:00,36.41,36.46,36.33,36.38,37767.0,32.3094,32.3538,32.2384,32.2828,37767.0
2020-06-11 12:30:00,36.38,36.65,36.38,36.57,30644.0,32.2828,32.5224,32.2828,32.4514,30644.0
2020-06-11 12:35:00,36.55,36.62,36.51,36.51,16219.0,32.4337,32.4958,32.3982,32.3982,16219.0
2020-06-11 12:40:00,36.5,36.52,36.41,36.43,21451.0,32.3893,32.407,32.3094,32.3272,21451.0
2020-06-11 12:45:00,36.42,36.5,36.36,36.39,36733.0,32.3183,32.3893,32.2651,32.2917,36733.0
2020-06-11 12:50:00,36.37,36.39,36.28,36.28,26620.0,32.2739,32.2917,32.1941,32.1941,26620.0
2020-06-11 12:55:00,36.27,36.45,36.24,36.45,27794.0,32.1852,32.3449,32.1586,32.3449,27794.0
2020-06-11 13:00:00,36.44,36.66,36.42,36.65,38131.0,32.3361,32.5313,32.3183,32.5224,38131.0
2020-06-11 13:05:00,36.64,36.64,36.51,36.56,49464.0,32.5135,32.5135,32.3982,32.4425,49464.0
2020-06-11 13:10:00,36.55,36.64,36.52,36.63,23645.0,32.4337,32.5135,32.407,32.5047,23645.0
2020-06-11 13:15:00,36.62,36.63,36.54,36.57,36236.0,32.4958,32.5047,32.4248,32.4514,36236.0
2020-06-11 13:20:00,36.58,36.67,36.57,36.64,27129.0,32.4603,32.5401,32.4514,32.5135,27129.0
2020-06-11 13:25:00,36.63,36.66,36.52,36.52,29935.0,32.5047,32.5313,32.407,32.407,29935.0
2020-06-11 13:30:00,36.54,36.57,36.46,36.54,33172.0,32.4248,32.4514,32.3538,32.4248,33172.0
2020-06-11 13:35:00,36.53,36.54,36.4,36.4,22228.0,32.4159,32.4248,32.3006,32.3006,22228.0
2020-06-11 13:40:00,36.42,36.43,36.35,36.36,25668.0,32.3183,32.3272,32.2562,32.2651,25668.0
2020-06-11 13:45:00,36.37,36.45,36.34,36.44,24789.0,32.2739,32.3449,32.2473,32.3361,24789.0
2020-06-11 13:50:00,36.43,36.52,36.41,36.52,28394.0,32.3272,32.407,32.3094,32.407,28394.0
2020-06-11 13:55:00,36.51,36.58,36.5,36.57,29178.0,32.3982,32.4603,32.3893,32.4514,29178.0
2020-06-11 14:00:00,36.57,36.57,36.34,36.34,31922.0,32.4514,32.4514,32.2473,32.2473,31922.0
2020-06-11 14:05:00,36.36,36.47,36.36,36.4,21640.0,32.2651,32.3627,32.2651,32.3006,21640.0
2020-06-11 14:10:00,36.4,36.45,36.35,36.38,28032.0,32.3006,32.3449,32.2562,32.2828,28032.0
2020-06-11 14:15:00,36.38,36.42,36.36,36.39,21833.0,32.2828,32.3183,32.2651,32.2917,21833.0
2020-06-11 14:20:00,36.38,36.51,36.36,36.48,37218.0,32.2828,32.3982,32.2651,32.3715,37218.0
2020-06-11 14:25:00,36.48,36.51,36.41,36.43,22165.0,32.3715,32.3982,32.3094,32.3272,22165.0
2020-06-11 14:30:00,36.43,36.46,36.28,36.3,38954.0,32.3272,32.3538,32.1941,32.2118,38954.0
2020-06-11 14:35:00,36.31,36.32,36.23,36.25,27021.0,32.2207,32.2296,32.1497,32.1674,27021.0
2020-06-11 14:40:00,36.26,36.3,36.15,36.21,30450.0,32.1763,32.2118,32.0787,32.132,30450.0
2020-06-11 14:45:00,36.2,36.3,36.19,36.2,33045.0,32.1231,32.2118,32.1142,32.1231,33045.0
2020-06-11 14:50:00,36.21,36.22,36.05,36.08,41936.0,32.132,32.1408,31.99,32.0166,41936.0
2020-06-11 14:55:00,36.07,36.15,36.01,36.06,40580.0,32.0077,32.0787,31.9545,31.9988,40580.0
2020-06-11 15:00:00,36.06,36.15,35.98,36.12,50031.0,31.9988,32.0787,31.9279,32.0521,50031.0
2020-06-11 15:05:00,36.14,36.18,36.07,36.1,31294.0,32.0698,32.1053,32.0077,32.0343,31294.0
2020-06-11 15:10:00,36.11,36.12,35.94,35.96,37050.0,32.0432,32.0521,31.8924,31.9101,37050.0
2020-06-11 15:15:00,35.95,36.01,35.84,35.96,61847.0,31.9012,31.9545,31.8036,31.9101,61847.0
2020-06-11 15:20:00,35.95,35.96,35.84,35.84,37434.0,31.9012,31.9101,31.8036,31.8036,37434.0
2020-06-11 15:25:00,35.85,35.89,35.77,35.85,42562.0,31.8125,31.848,31.7415,31.8125,42562.0
2020-06-11 15:30:00,35.84,35.88,35.76,35.82,72161.0,31.8036,31.8391,31.7326,31.7859,72161.0
2020-06-11 15:35:00,35.82,35.9,35.75,35.88,77342.0,31.7859,31.8569,31.7238,31.8391,77342.0
2020-06-11 15:40:00,35.87,36.13,35.86,36.11,85041.0,31.8302,32.061,31.8214,32.0432,85041.0
2020-06-11 15:45:00,36.1,36.1,35.83,35.89,91750.0,32.0343,32.0343,31.7948,31.848,91750.0
2020-06-11 15:50:00,35.88,35.91,35.71,35.74,165836.0,31.8391,31.8657,31.6883,31.7149,165836.0
2020-06-11 15:55:00,35.73,35.76,35.64,35.66,384684.0,31.706,31.7326,31.6261,31.6439,384684.0
2020-06-12 09:30:00,37.18,37.27,36.78,36.96,126687.0,32.9927,33.0726,32.6378,32.7975,126687.0
2020-06-12 09:35:00,36.94,37.02,36.86,36.93,69519.0,32.7797,32.8507,32.7088,32.7709,69519.0
2020-06-12 09:40:00,36.92,37.0,36.8,36.88,78981.0,32.762,32.833,32.6555,32.7265,78981.0
2020-06-12 09:45:00,36.89,36.93,36.67,36.69,42128.0,32.7354,32.7709,32.5401,32.5579,42128.0
2020-06-12 09:50:00,36.69,36.83,36.63,36.63,33300.0,32.5579,32.6821,32.5047,32.5047,33300.0
2020-06-12 09:55:00,36.62,36.9,36.62,36.9,28692.0,32.4958,32.7442,32.4958,32.7442,28692.0
2020-06-12 10:00:00,36.91,37.05,36.86,37.0,38697.0,32.7531,32.8774,32.7088,32.833,38697.0
2020-06-12 10:05:00,37.0,37.0,36.84,36.84,15152.0,32.833,32.833,32.691,32.691,15152.0
2020-06-12 10:10:00,36.84,36.88,36.75,36.75,23156.0,32.691,32.7265,32.6111,32.6111,23156.0
2020-06-12 10:15:00,36.75,36.85,36.73,36.76,21594.0,32.6111,32.6999,32.5934,32.62,21594.0
2020-06-12 10:20:00,36.77,36.83,36.72,36.73,18285.0,32.6289,32.6821,32.5845,32.5934,18285.0
2020-06-12 10:25:00,36.73,36.73,36.5,36.51,36381.0,32.5934,32.5934,32.3893,32.3982,36381.0
2020-06-12 10:30:00,36.51,36.58,36.42,36.42,18177.0,32.3982,32.4603,32.3183,32.3183,18177.0
2020-06-12 10:35:00,36.44,36.44,36.24,36.26,27252.0,32.3361,32.3361,32.1586,32.1763,27252.0
2020-06-12 10:40:00,36.26,36.41,36.26,36.29,17831.0,32.1763,32.3094,32.1763,32.2029,17831.0
2020-06-12 10:45:00,36.29,36.46,36.22,36.41,21976.0,32.2029,32.3538,32.1408,32.3094,21976.0
2020-06-12 10:50:00,36.39,36.42,36.15,36.21,56774.0,32.2917,32.3183,32.0787,32.132,56774.0
2020-06-12 10:55:00,36.21,36.26,36.07,36.11,11567.0,32.132,32.1763,32.0077,32.0432,11567.0
2020-06-12 11:00:00,36.12,36.22,35.93,35.94,27011.0,32.0521,32.1408,31.8835,31.8924,27011.0
2020-06-12 11:05:00,35.95,36.39,35.95,36.36,22575.0,31.9012,32.2917,31.9012,32.2651,22575.0
2020-06-12 11:10:00,36.39,36.39,36.24,36.29,10471.0,32.2917,32.2917,32.1586,32.2029,10471.0
2020-06-12 11:15:00,36.28,36.37,36.0,36.03,23446.0,32.1941,32.2739,31.9456,31.9722,23446.0
2020-06-12 11:20:00,36.03,36.16,35.9,35.97,28345.0,31.9722,32.0876,31.8569,31.919,28345.0
2020-06-12 11:25:00,35.99,36.3,35.99,36.26,18999.0,31.9367,32.2118,31.9367,32.1763,18999.0
2020-06-12 11:30:00,36.26,36.41,36.17,36.41,30469.0,32.1763,32.3094,32.0965,32.3094,30469.0
2020-06-12 11:35:00,36.41,36.55,36.39,36.5,21655.0,32.3094,32.4337,32.2917,32.3893,21655.0
2020-06-12 11:40:00,36.52,36.52,36.27,36.3,31668.0,32.407,32.407,32.1852,32.2118,31668.0
2020-06-12 11:45:00,36.31,36.44,36.3,36.4,10650.0,32.2207,32.3361,32.2118,32.3006,10650.0
2020-06-12 11:50:00,36.4,36.44,36.27,36.35,11389.0,32.3006,32.3361,32.1852,32.2562,11389.0
2020-06-12 11:55:00,36.36,36.58,36.35,36.58,26464.0,32.2651,32.4603,32.2562,32.4603,26464.0
2020-06-12 12:00:00,36.57,36.58,36.44,36.58,12329.0,32.4514,32.4603,32.3361,32.4603,12329.0
2020-06-12 12:05:00,36.58,36.63,36.54,36.55,12150.0,32.4603,32.5047,32.4248,32.4337,12150.0
2020-06-12 12:10:00,36.53,36.56,36.45,36.54,12879.0,32.4159,32.4425,32.3449,32.4248,12879.0
2020-06-12 12:15:00,36.55,36.59,36.44,36.55,12510.0,32.4337,32.4692,32.3361,32.4337,12510.0
2020-06-12 12:20:00,36.55,36.56,36.37,36.37,10518.0,32.4337,32.4425,32.2739,32.2739,10518.0
2020-06-12 12:25:00,36.36,36.48,36.32,36.41,14831.0,32.2651,32.3715,32.2296,32.3094,14831.0
2020-06-12 12:30:00,36.41,36.42,36.26,36.32,15302.0,32.3094,32.3183,32.1763,32.2296,15302.0
2020-06-12 12:35:00,36.29,36.36,36.22,36.3,14663.0,32.2029,32.2651,32.1408,32.2118,14663.0
2020-06-12 12:40:00,36.3,36.39,36.29,36.32,22804.0,32.2118,32.2917,32.2029,32.2296,22804.0
2020-06-12 12:45:00,36.29,36.3,36.15,36.2,19522.0,32.2029,32.2118,32.0787,32.1231,19522.0
2020-06-12 12:50:00,36.2,36.32,36.2,36.3,9128.0,32.1231,32.2296,32.1231,32.2118,9128.0
2020-06-12 12:55:00,36.29,36.42,36.27,36.4,12089.0,32.2029,32.3183,32.1852,32.3006,12089.0
2020-06-12 13:00:00,36.42,36.44,36.26,36.29,21078.0,32.3183,32.3361,32.1763,32.2029,21078.0
2020-06-12 13:05:00,36.31,36.34,36.26,36.34,11616.0,32.2207,32.2473,32.1763,32.2473,11616.0
2020-06-12 13:10:00,36.31,36.44,36.3,36.42,16562.0,32.2207,32.3361,32.2118,32.3183,16562.0
2020-06-12 13:15:00,36.42,36.42,36.28,36.34,10550.0,32.3183,32.3183,32.1941,32.2473,10550.0
2020-06-12 13:20:00,36.34,36.43,36.23,36.25,9758.0,32.2473,32.3272,32.1497,32.1674,9758.0
2020-06-12 13:25:00,36.27,36.35,36.22,36.25,14100.0,32.1852,32.2562,32.1408,32.1674,14100.0
2020-06-12 13:30:00,36.25,36.27,36.02,36.05,32240.0,32.1674,32.1852,31.9634,31.99,32240.0
2020-06-12 13:35:00,36.04,36.11,35.88,35.95,25341.0,31.9811,32.0432,31.8391,31.9012,25341.0
2020-06-12 13:40:00,35.94,36.05,35.88,35.9,11483.0,31.8924,31.99,31.8391,31.8569,11483.0
2020-06-12 13:45:00,35.89,35.91,35.74,35.78,20993.0,31.848,31.8657,31.7149,31.7504,20993.0
2020-06-12 13:50:00,35.78,35.86,35.7,35.85,14737.0,31.7504,31.8214,31.6794,31.8125,14737.0
2020-06-12 13:55:00,35.85,35.96,35.72,35.72,16833.0,31.8125,31.9101,31.6971,31.6971,16833.0
2020-06-12 14:00:00,35.74,35.95,35.68,35.87,19456.0,31.7149,31.9012,31.6616,31.8302,19456.0
2020-06-12 14:05:00,35.88,35.89,35.77,35.85,28379.0,31.8391,31.848,31.7415,31.8125,28379.0
2020-06-12 14:10:00,35.86,36.15,35.86,36.03,28547.0,31.8214,32.0787,31.8214,31.9722,28547.0
2020-06-12 14:15:00,36.03,36.08,35.93,35.96,22214.0,31.9722,32.0166,31.8835,31.9101,22214.0
2020-06-12 14:20:00,35.95,36.05,35.91,35.96,12271.0,31.9012,31.99,31.8657,31.9101,12271.0
2020-06-12 14:25:00,35.98,36.12,35.98,36.09,20429.0,31.9279,32.0521,31.9279,32.0255,20429.0
2020-06-12 14:30:00,36.09,36.36,36.08,36.24,29599.0,32.0255,32.2651,32.0166,32.1586,29599.0
2020-06-12 14:35:00,36.26,36.27,36.1,36.1,16697.0,32.1763,32.1852,32.0343,32.0343,16697.0
2020-06-12 14:40:00,36.1,36.14,35.94,36.03,22201.0,32.0343,32.0698,31.8924,31.9722,22201.0
2020-06-12 14:45:00,36.02,36.18,36.02,36.08,13333.0,31.9634,32.1053,31.9634,32.0166,13333.0
2020-06-12 14:50:00,36.09,36.23,36.03,36.23,16206.0,32.0255,32.1497,31.9722,32.1497,16206.0
2020-06-12 14:55:00,36.22,36.27,36.16,36.27,20533.0,32.1408,32.1852,32.0876,32.1852,20533.0
2020-06-12 15:00:00,36.29,36.36,36.27,36.32,19325.0,32.2029,32.2651,32.1852,32.2296,19325.0
2020-06-12 15:05:00,36.33,36.48,36.29,36.38,27535.0,32.2384,32.3715,32.2029,32.2828,27535.0
2020-06-12 15:10:00,36.4,36.51,36.38,36.49,11340.0,32.3006,32.3982,32.2828,32.3804,11340.0
2020-06-12 15:15:00,36.51,36.51,36.25,36.35,27663.0,32.3982,32.3982,32.1674,32.2562,27663.0
2020-06-12 15:20:00,36.33,36.36,36.17,36.19,20125.0,32.2384,32.2651,32.0965,32.1142,20125.0
2020-06-12 15:25:00,36.19,36.27,36.13,36.25,19962.0,32.1142,32.1852,32.061,32.1674,19962.0
2020-06-12 15:30:00,36.26,36.3,36.17,36.29,25724.0,32.1763,32.2118,32.0965,32.2029,25724.0
2020-06-12 15:35:00,36.3,36.4,36.26,36.35,30234.0,32.2118,32.3006,32.1763,32.2562,30234.0
2020-06-12 15:40:00,36.36,36.45,36.34,36.45,40316.0,32.2651,32.3449,32.2473,32.3449,40316.0
2020-06-12 15:45:00,36.45,36.66,36.45,36.66,47292.0,32.3449,32.5313,32.3449,32.5313,47292.0
2020-06-12 15:50:00,36.65,36.8,36.55,36.63,83486.0,32.5224,32.6555,32.4337,32.5047,83486.0
2020-06-12 15:55:00,36.63,36.74,36.62,36.64,172529.0,32.5047,32.6023,32.4958,32.5135,172529.0
2020-06-15 09:30:00,35.43,35.43,35.11,35.26,110474.0,31.4398,31.4398,31.1558,31.2889,110474.0
2020-06-15 09:35:00,35.3,35.69,35.25,35.56,38067.0,31.3244,31.6705,31.2801,31.5552,38067.0
2020-06-15 09:40:00,35.56,35.95,35.56,35.92,39827.0,31.5552,31.9012,31.5552,31.8746,39827.0
2020-06-15 09:45:00,35.9,35.94,35.8,35.89,24961.0,31.8569,31.8924,31.7681,31.848,24961.0
2020-06-15 09:50:00,35.86,36.03,35.82,35.97,27547.0,31.8214,31.9722,31.7859,31.919,27547.0
2020-06-15 09:55:00,35.94,35.97,35.76,35.83,24728.0,31.8924,31.919,31.7326,31.7948,24728.0
2020-06-15 10:00:00,35.84,35.93,35.78,35.89,40381.0,31.8036,31.8835,31.7504,31.848,40381.0
2020-06-15 10:05:00,35.89,36.09,35.89,36.02,39396.0,31.848,32.0255,31.848,31.9634,39396.0
2020-06-15 10:10:00,36.01,36.08,35.95,36.07,27739.0,31.9545,32.0166,31.9012,32.0077,27739.0
2020-06-15 10:15:00,36.07,36.07,35.92,36.02,35962.0,32.0077,32.0077,31.8746,31.9634,35962.0
2020-06-15 10:20:00,36.01,36.02,35.87,35.87,22719.0,31.9545,31.9634,31.8302,31.8302,22719.0
2020-06-15 10:25:00,35.88,36.02,35.87,35.87,19748.0,31.8391,31.9634,31.8302,31.8302,19748.0
2020-06-15 10:30:00,35.86,36.01,35.83,36.0,20093.0,31.8214,31.9545,31.7948,31.9456,20093.0
2020-06-15 10:35:00,35.98,36.09,35.9,35.93,17949.0,31.9279,32.0255,31.8569,31.8835,17949.0
2020-06-15 10:40:00,35.92,36.04,35.87,36.0,23178.0,31.8746,31.9811,31.8302,31.9456,23178.0
2020-06-15 10:45:00,36.01,36.15,35.97,36.13,102451.0,31.9545,32.0787,31.919,32.061,102451.0
2020-06-15 10:50:00,36.12,36.25,36.09,36.21,18898.0,32.0521,32.1674,32.0255,32.132,18898.0
2020-06-15 10:55:00,36.21,36.32,36.18,36.28,21259.0,32.132,32.2296,32.1053,32.1941,21259.0
2020-06-15 11:00:00,36.28,36.51,36.25,36.47,20808.0,32.1941,32.3982,32.1674,32.3627,20808.0
2020-06-15 11:05:00,36.47,36.58,36.44,36.52,16767.0,32.3627,32.4603,32.3361,32.407,16767.0
2020-06-15 11:10:00,36.52,36.52,36.34,36.49,39887.0,32.407,32.407,32.2473,32.3804,39887.0
2020-06-15 11:15:00,36.48,36.49,36.37,36.42,22945.0,32.3715,32.3804,32.2739,32.3183,22945.0
2020-06-15 11:20:00,36.44,36.5,36.34,36.49,11741.0,32.3361,32.3893,32.2473,32.3804,11741.0
2020-06-15 11:25:00,36.51,36.51,36.3,36.3,15425.0,32.3982,32.3982,32.2118,32.2118,15425.0
2020-06-15 11:30:00,36.31,36.36,36.25,36.25,25957.0,32.2207,32.2651,32.1674,32.1674,25957.0
2020-06-15 11:35:00,36.27,36.34,36.27,36.32,12429.0,32.1852,32.2473,32.1852,32.2296,12429.0
2020-06-15 11:40:00,36.33,36.38,36.26,36.27,19119.0,32.2384,32.2828,32.1763,32.1852,19119.0
2020-06-15 11:45:00,36.29,36.33,36.25,36.27,16716.0,32.2029,32.2384,32.1674,32.1852,16716.0
2020-06-15 11:50:00,36.3,36.43,36.3,36.35,18919.0,32.2118,32.3272,32.2118,32.2562,18919.0
2020-06-15 11:55:00,36.36,36.46,36.35,36.41,8695.0,32.2651,32.3538,32.2562,32.3094,8695.0
2020-06-15 12:00:00,36.39,36.62,36.38,36.57,17716.0,32.2917,32.4958,32.2828,32.4514,17716.0
2020-06-15 12:05:00,36.56,36.63,36.56,36.61,10221.0,32.4425,32.5047,32.4425,32.4869,10221.0
2020-06-15 12:10:00,36.59,36.63,36.57,36.58,11532.0,32.4692,32.5047,32.4514,32.4603,11532.0
2020-06-15 12:15:00,36.6,36.71,36.59,36.68,15869.0,32.478,32.5756,32.4692,32.549,15869.0
2020-06-15 12:20:00,36.67,36.79,36.65,36.79,11173.0,32.5401,32.6466,32.5224,32.6466,11173.0
2020-06-15 12:25:00,36.79,36.8,36.67,36.7,12008.0,32.6466,32.6555,32.5401,32.5668,12008.0
2020-06-15 12:30:00,36.69,36.72,36.66,36.67,11998.0,32.5579,32.5845,32.5313,32.5401,11998.0
2020-06-15 12:35:00,36.67,36.78,36.67,36.76,9210.0,32.5401,32.6378,32.5401,32.62,9210.0
2020-06-15 12:40:00,36.77,36.78,36.73,36.73,8514.0,32.6289,32.6378,32.5934,32.5934,8514.0
2020-06-15 12:45:00,36.74,36.86,36.73,36.86,10655.0,32.6023,32.7088,32.5934,32.7088,10655.0
2020-06-15 12:50:00,36.86,36.96,36.82,36.96,11590.0,32.7088,32.7975,32.6733,32.7975,11590.0
2020-06-15 12:55:00,36.94,36.99,36.91,36.98,12753.0,32.7797,32.8241,32.7531,32.8152,12753.0
2020-06-15 13:00:00,36.98,37.02,36.94,37.02,10753.0,32.8152,32.8507,32.7797,32.8507,10753.0
2020-06-15 13:05:00,37.01,37.16,37.01,37.16,17853.0,32.8419,32.975,32.8419,32.975,17853.0
2020-06-15 13:10:00,37.17,37.18,37.09,37.14,23110.0,32.9838,32.9927,32.9128,32.9572,23110.0
2020-06-15 13:15:00,37.13,37.2,37.1,37.11,12946.0,32.9483,33.0105,32.9217,32.9306,12946.0
2020-06-15 13:20:00,37.11,37.14,37.0,37.03,18572.0,32.9306,32.9572,32.833,32.8596,18572.0
2020-06-15 13:25:00,37.04,37.07,36.99,37.01,15523.0,32.8685,32.8951,32.8241,32.8419,15523.0
2020-06-15 13:30:00,37.01,37.01,36.87,36.91,12354.0,32.8419,32.8419,32.7176,32.7531,12354.0
2020-06-15 13:35:00,36.92,37.05,36.92,37.0,19153.0,32.762,32.8774,32.762,32.833,19153.0
2020-06-15 13:40:00,36.99,37.0,36.86,36.89,12731.0,32.8241,32.833,32.7088,32.7354,12731.0
2020-06-15 13:45:00,36.89,36.9,36.74,36.75,31248.0,32.7354,32.7442,32.6023,32.6111,31248.0
2020-06-15 13:50:00,36.75,36.84,36.75,36.77,17357.0,32.6111,32.691,32.6111,32.6289,17357.0
2020-06-15 13:55:00,36.77,36.78,36.62,36.64,21748.0,32.6289,32.6378,32.4958,32.5135,21748.0
2020-06-15 14:00:00,36.64,37.06,36.64,37.03,75012.0,32.5135,32.8862,32.5135,32.8596,75012.0
2020-06-15 14:05:00,37.02,37.21,37.01,37.16,39824.0,32.8507,33.0193,32.8419,32.975,39824.0
2020-06-15 14:10:00,37.17,37.22,37.07,37.18,32209.0,32.9838,33.0282,32.8951,32.9927,32209.0
2020-06-15 14:15:00,37.18,37.31,37.18,37.27,22966.0,32.9927,33.1081,32.9927,33.0726,22966.0
2020-06-15 14:20:00,37.26,37.28,37.15,37.26,22825.0,33.0637,33.0814,32.9661,33.0637,22825.0
2020-06-15 14:25:00,37.25,37.3,37.22,37.3,24751.0,33.0548,33.0992,33.0282,33.0992,24751.0
2020-06-15 14:30:00,37.32,37.38,37.12,37.12,24760.0,33.1169,33.1702,32.9395,32.9395,24760.0
2020-06-15 14:35:00,37.14,37.28,37.14,37.25,10360.0,32.9572,33.0814,32.9572,33.0548,10360.0
2020-06-15 14:40:00,37.24,37.29,37.16,37.17,17209.0,33.046,33.0903,32.975,32.9838,17209.0
2020-06-15 14:45:00,37.2,37.29,37.19,37.27,11525.0,33.0105,33.0903,33.0016,33.0726,11525.0
2020-06-15 14:50:00,37.27,37.3,37.11,37.11,13999.0,33.0726,33.0992,32.9306,32.9306,13999.0
2020-06-15 14:55:00,37.09,37.19,37.09,37.15,9315.0,32.9128,33.0016,32.9128,32.9661,9315.0
2020-06-15 15:00:00,37.14,37.37,37.13,37.31,17088.0,32.9572,33.1613,32.9483,33.1081,17088.0
2020-06-15 15:05:00,37.31,37.32,37.23,37.29,20252.0,33.1081,33.1169,33.0371,33.0903,20252.0
2020-06-15 15:10:00,37.28,37.35,37.27,37.34,16349.0,33.0814,33.1436,33.0726,33.1347,16349.0
2020-06-15 15:15:00,37.34,37.34,37.23,37.24,22811.0,33.1347,33.1347,33.0371,33.046,22811.0
2020-06-15 15:20:00,37.25,37.25,37.14,37.19,20099.0,33.0548,33.0548,32.9572,33.0016,20099.0
2020-06-15 15:25:00,37.2,37.25,36.97,36.99,38610.0,33.0105,33.0548,32.8064,32.8241,38610.0
2020-06-15 15:30:00,37.0,37.03,36.76,36.8,31900.0,32.833,32.8596,32.62,32.6555,31900.0
2020-06-15 15:35:00,36.79,36.89,36.67,36.84,34192.0,32.6466,32.7354,32.5401,32.691,34192.0
2020-06-15 15:40:00,36.82,36.94,36.77,36.92,40173.0,32.6733,32.7797,32.6289,32.762,40173.0
2020-06-15 15:45:00,36.92,37.0,36.87,36.9,52682.0,32.762,32.833,32.7176,32.7442,52682.0
2020-06-15 15:50:00,36.91,37.04,36.9,36.99,72803.0,32.7531,32.8685,32.7442,32.8241,72803.0
2020-06-15 15:55:00,36.99,37.13,36.99,37.12,166210.0,32.8241,32.9483,32.8241,32.9395,166210.0
2020-06-16 09:30:00,38.79,38.79,38.22,38.26,86679.0,34.4214,34.4214,33.9156,33.9511,86679.0
2020-06-16 09:35:00,38.27,38.53,38.19,38.37,43042.0,33.96,34.1907,33.889,34.0487,43042.0
2020-06-16 09:40:00,38.38,38.39,37.94,37.94,46543.0,34.0576,34.0664,33.6671,33.6671,46543.0
2020-06-16 09:45:00,37.92,38.08,37.74,37.74,57926.0,33.6494,33.7914,33.4896,33.4896,57926.0
2020-06-16 09:50:00,37.74,37.98,37.74,37.87,36371.0,33.4896,33.7026,33.4896,33.605,36371.0
2020-06-16 09:55:00,37.88,37.96,37.85,37.88,29423.0,33.6139,33.6849,33.5873,33.6139,29423.0
2020-06-16 10:00:00,37.89,38.13,37.86,38.12,42302.0,33.6227,33.8357,33.5961,33.8268,42302.0
2020-06-16 10:05:00,38.1,38.2,37.95,37.95,44739.0,33.8091,33.8978,33.676,33.676,44739.0
2020-06-16 10:10:00,37.94,38.08,37.9,38.02,61154.0,33.6671,33.7914,33.6316,33.7381,61154.0
2020-06-16 10:15:00,38.01,38.11,37.97,38.02,44911.0,33.7292,33.818,33.6937,33.7381,44911.0
2020-06-16 10:20:00,38.02,38.09,37.88,37.97,36248.0,33.7381,33.8002,33.6139,33.6937,36248.0
2020-06-16 10:25:00,37.98,38.16,37.98,38.11,30592.0,33.7026,33.8623,33.7026,33.818,30592.0
2020-06-16 10:30:00,38.13,38.13,37.92,37.95,18593.0,33.8357,33.8357,33.6494,33.676,18593.0
2020-06-16 10:35:00,37.94,37.94,37.7,37.83,37537.0,33.6671,33.6671,33.4541,33.5695,37537.0
2020-06-16 10:40:00,37.83,37.85,37.66,37.8,30975.0,33.5695,33.5873,33.4187,33.5429,30975.0
2020-06-16 10:45:00,37.76,37.85,37.69,37.81,22764.0,33.5074,33.5873,33.4453,33.5518,22764.0
2020-06-16 10:50:00,37.79,37.79,37.28,37.34,38876.0,33.534,33.534,33.0814,33.1347,38876.0
2020-06-16 10:55:00,37.34,37.38,37.02,37.09,36911.0,33.1347,33.1702,32.8507,32.9128,36911.0
2020-06-16 11:00:00,37.1,37.22,36.8,37.18,44194.0,32.9217,33.0282,32.6555,32.9927,44194.0
2020-06-16 11:05:00,37.2,37.41,37.16,37.39,25043.0,33.0105,33.1968,32.975,33.1791,25043.0
2020-06-16 11:10:00,37.4,37.47,37.29,37.46,33916.0,33.1879,33.2501,33.0903,33.2412,33916.0
2020-06-16 11:15:00,37.46,37.71,37.46,37.63,14670.0,33.2412,33.463,33.2412,33.392,14670.0
2020-06-16 11:20:00,37.61,37.82,37.59,37.79,26264.0,33.3743,33.5606,33.3565,33.534,26264.0
2020-06-16 11:25:00,37.78,37.82,37.72,37.78,16419.0,33.5251,33.5606,33.4719,33.5251,16419.0
2020-06-16 11:30:00,37.77,37.86,37.7,37.76,16096.0,33.5163,33.5961,33.4541,33.5074,16096.0
2020-06-16 11:35:00,37.79,37.81,37.63,37.7,14445.0,33.534,33.5518,33.392,33.4541,14445.0
2020-06-16 11:40:00,37.69,37.72,37.61,37.62,14364.0,33.4453,33.4719,33.3743,33.3832,14364.0
2020-06-16 11:45:00,37.63,37.81,37.62,37.76,17115.0,33.392,33.5518,33.3832,33.5074,17115.0
2020-06-16 11:50:00,37.77,37.82,37.6,37.62,27028.0,33.5163,33.5606,33.3654,33.3832,27028.0
2020-06-16 11:55:00,37.63,37.65,37.45,37.47,18112.0,33.392,33.4098,33.2323,33.2501,18112.0
2020-06-16 12:00:00,37.49,37.53,37.32,37.38,11583.0,33.2678,33.3033,33.1169,33.1702,11583.0
2020-06-16 12:05:00,37.41,37.41,37.27,37.34,11841.0,33.1968,33.1968,33.0726,33.1347,11841.0
2020-06-16 12:10:00,37.36,37.45,37.28,37.44,14847.0,33.1524,33.2323,33.0814,33.2234,14847.0
2020-06-16 12:15:00,37.44,37.47,37.35,37.44,9321.0,33.2234,33.2501,33.1436,33.2234,9321.0
2020-06-16 12:20:00,37.45,37.51,37.43,37.46,19181.0,33.2323,33.2855,33.2146,33.2412,19181.0
2020-06-16 12:25:00,37.48,37.59,37.47,37.53,13873.0,33.2589,33.3565,33.2501,33.3033,13873.0
2020-06-16 12:30:00,37.53,37.74,37.53,37.74,22394.0,33.3033,33.4896,33.3033,33.4896,22394.0
2020-06-16 12:35:00,37.72,37.85,37.71,37.81,16306.0,33.4719,33.5873,33.463,33.5518,16306.0
2020-06-16 12:40:00,37.8,37.86,37.76,37.84,11447.0,33.5429,33.5961,33.5074,33.5784,11447.0
2020-06-16 12:45:00,37.84,37.86,37.75,37.75,10910.0,33.5784,33.5961,33.4985,33.4985,10910.0
2020-06-16 12:50:00,37.78,37.79,37.72,37.72,12046.0,33.5251,33.534,33.4719,33.4719,12046.0
2020-06-16 12:55:00,37.73,37.78,37.67,37.75,12671.0,33.4808,33.5251,33.4275,33.4985,12671.0
2020-06-16 13:00:00,37.76,37.87,37.76,37.79,11693.0,33.5074,33.605,33.5074,33.534,11693.0
2020-06-16 13:05:00,37.77,37.77,37.69,37.69,17667.0,33.5163,33.5163,33.4453,33.4453,17667.0
2020-06-16 13:10:00,37.7,37.74,37.65,37.68,12644.0,33.4541,33.4896,33.4098,33.4364,12644.0
2020-06-16 13:15:00,37.7,37.82,37.7,37.77,10138.0,33.4541,33.5606,33.4541,33.5163,10138.0
2020-06-16 13:20:00,37.77,37.77,37.66,37.71,12629.0,33.5163,33.5163,33.4187,33.463,12629.0
2020-06-16 13:25:00,37.71,37.84,37.7,37.77,11573.0,33.463,33.5784,33.4541,33.5163,11573.0
2020-06-16 13:30:00,37.8,37.8,37.59,37.6,14804.0,33.5429,33.5429,33.3565,33.3654,14804.0
2020-06-16 13:35:00,37.6,37.6,37.51,37.53,7785.0,33.3654,33.3654,33.2855,33.3033,7785.0
2020-06-16 13:40:00,37.54,37.66,37.54,37.59,9295.0,33.3122,33.4187,33.3122,33.3565,9295.0
2020-06-16 13:45:00,37.59,37.59,37.54,37.57,32169.0,33.3565,33.3565,33.3122,33.3388,32169.0
2020-06-16 13:50:00,37.58,37.62,37.47,37.49,22458.0,33.3477,33.3832,33.2501,33.2678,22458.0
2020-06-16 13:55:00,37.47,37.53,37.43,37.51,12538.0,33.2501,33.3033,33.2146,33.2855,12538.0
2020-06-16 14:00:00,37.52,37.63,37.52,37.61,16795.0,33.2944,33.392,33.2944,33.3743,16795.0
2020-06-16 14:05:00,37.59,37.66,37.57,37.62,16106.0,33.3565,33.4187,33.3388,33.3832,16106.0
2020-06-16 14:10:00,37.65,37.8,37.61,37.75,18313.0,33.4098,33.5429,33.3743,33.4985,18313.0
2020-06-16 14:15:00,37.73,37.85,37.71,37.74,30543.0,33.4808,33.5873,33.463,33.4896,30543.0
2020-06-16 14:20:00,37.75,37.8,37.49,37.62,46347.0,33.4985,33.5429,33.2678,33.3832,46347.0
2020-06-16 14:25:00,37.6,37.72,37.58,37.7,17291.0,33.3654,33.4719,33.3477,33.4541,17291.0
2020-06-16 14:30:00,37.7,37.81,37.7,37.74,26649.0,33.4541,33.5518,33.4541,33.4896,26649.0
2020-06-16 14:35:00,37.74,37.78,37.68,37.7,21066.0,33.4896,33.5251,33.4364,33.4541,21066.0
2020-06-16 14:40:00,37.71,37.72,37.6,37.62,34546.0,33.463,33.4719,33.3654,33.3832,34546.0
2020-06-16 14:45:00,37.62,37.65,37.53,37.59,12377.0,33.3832,33.4098,33.3033,33.3565,12377.0
2020-06-16 14:50:00,37.58,37.6,37.47,37.54,16866.0,33.3477,33.3654,33.2501,33.3122,16866.0
2020-06-16 14:55:00,37.56,37.6,37.53,37.55,13420.0,33.3299,33.3654,33.3033,33.321,13420.0
2020-06-16 15:00:00,37.55,37.55,37.42,37.45,33588.0,33.321,33.321,33.2057,33.2323,33588.0
2020-06-16 15:05:00,37.45,37.48,37.31,37.32,30212.0,33.2323,33.2589,33.1081,33.1169,30212.0
2020-06-16 15:10:00,37.31,37.37,37.28,37.31,28650.0,33.1081,33.1613,33.0814,33.1081,28650.0
2020-06-16 15:15:00,37.31,37.31,37.1,37.15,29346.0,33.1081,33.1081,32.9217,32.9661,29346.0
2020-06-16 15:20:00,37.16,37.3,37.16,37.27,27580.0,32.975,33.0992,32.975,33.0726,27580.0
2020-06-16 15:25:00,37.27,37.39,37.27,37.33,24517.0,33.0726,33.1791,33.0726,33.1258,24517.0
2020-06-16 15:30:00,37.33,37.46,37.27,37.36,40607.0,33.1258,33.2412,33.0726,33.1524,40607.0
2020-06-16 15:35:00,37.35,37.35,37.22,37.27,39220.0,33.1436,33.1436,33.0282,33.0726,39220.0
2020-06-16 15:40:00,37.28,37.33,37.2,37.23,37207.0,33.0814,33.1258,33.0105,33.0371,37207.0
2020-06-16 15:45:00,37.23,37.3,37.15,37.23,47499.0,33.0371,33.0992,32.9661,33.0371,47499.0
2020-06-16 15:50:00,37.24,37.35,37.13,37.18,70499.0,33.046,33.1436,32.9483,32.9927,70499.0
2020-06-16 15:55:00,37.17,37.39,37.12,37.38,156860.0,32.9838,33.1791,32.9395,33.1702,156860.0
2020-06-17 09:30:00,37.57,37.83,37.41,37.68,76830.0,33.3388,33.5695,33.1968,33.4364,76830.0
2020-06-17 09:35:00,37.67,37.79,37.53,37.53,54063.0,33.4275,33.534,33.3033,33.3033,54063.0
2020-06-17 09:40:00,37.51,37.72,37.44,37.64,30451.0,33.2855,33.4719,33.2234,33.4009,30451.0
2020-06-17 09:45:00,37.61,37.66,37.56,37.64,18740.0,33.3743,33.4187,33.3299,33.4009,18740.0
2020-06-17 09:50:00,37.65,37.77,37.54,37.57,64982.0,33.4098,33.5163,33.3122,33.3388,64982.0
2020-06-17 09:55:00,37.55,37.55,37.21,37.26,39983.0,33.321,33.321,33.0193,33.0637,39983.0
2020-06-17 10:00:00,37.25,37.3,37.14,37.15,35202.0,33.0548,33.0992,32.9572,32.9661,35202.0
2020-06-17 10:05:00,37.14,37.24,37.14,37.2,23469.0,32.9572,33.046,32.9572,33.0105,23469.0
2020-06-17 10:10:00,37.19,37.29,37.12,37.17,35491.0,33.0016,33.0903,32.9395,32.9838,35491.0
2020-06-17 10:15:00,37.16,37.33,37.01,37.05,64860.0,32.975,33.1258,32.8419,32.8774,64860.0
2020-06-17 10:20:00,37.06,37.14,36.99,37.09,26652.0,32.8862,32.9572,32.8241,32.9128,26652.0
2020-06-17 10:25:00,37.09,37.17,36.98,37.01,36676.0,32.9128,32.9838,32.8152,32.8419,36676.0
2020-06-17 10:30:00,37.01,37.2,36.94,37.18,18379.0,32.8419,33.0105,32.7797,32.9927,18379.0
2020-06-17 10:35:00,37.19,37.25,37.14,37.21,12288.0,33.0016,33.0548,32.9572,33.0193,12288.0
2020-06-17 10:40:00,37.22,37.24,37.13,37.24,20028.0,33.0282,33.046,32.9483,33.046,20028.0
2020-06-17 10:45:00,37.26,37.27,37.17,37.21,13521.0,33.0637,33.0726,32.9838,33.0193,13521.0
2020-06-17 10:50:00,37.2,37.33,37.19,37.28,19451.0,33.0105,33.1258,33.0016,33.0814,19451.0
2020-06-17 10:55:00,37.3,37.34,37.17,37.2,8730.0,33.0992,33.1347,32.9838,33.0105,8730.0
2020-06-17 11:00:00,37.2,37.24,37.15,37.15,9969.0,33.0105,33.046,32.9661,32.9661,9969.0
2020-06-17 11:05:00,37.18,37.27,37.16,37.25,13830.0,32.9927,33.0726,32.975,33.0548,13830.0
2020-06-17 11:10:00,37.22,37.28,37.14,37.18,22405.0,33.0282,33.0814,32.9572,32.9927,22405.0
2020-06-17 11:15:00,37.19,37.21,37.1,37.12,20196.0,33.0016,33.0193,32.9217,32.9395,20196.0
2020-06-17 11:20:00,37.12,37.17,37.07,37.08,12633.0,32.9395,32.9838,32.8951,32.904,12633.0
2020-06-17 11:25:00,37.08,37.11,37.02,37.1,15469.0,32.904,32.9306,32.8507,32.9217,15469.0
2020-06-17 11:30:00,37.08,37.14,37.07,37.11,17829.0,32.904,32.9572,32.8951,32.9306,17829.0
2020-06-17 11:35:00,37.11,37.21,37.11,37.14,14161.0,32.9306,33.0193,32.9306,32.9572,14161.0
2020-06-17 11:40:00,37.15,37.28,37.15,37.28,10741.0,32.9661,33.0814,32.9661,33.0814,10741.0
2020-06-17 11:45:00,37.3,37.41,37.29,37.4,28787.0,33.0992,33.1968,33.0903,33.1879,28787.0
2020-06-17 11:50:00,37.41,37.42,37.31,37.32,23892.0,33.1968,33.2057,33.1081,33.1169,23892.0
2020-06-17 11:55:00,37.33,37.42,37.32,37.41,15650.0,33.1258,33.2057,33.1169,33.1968,15650.0
2020-06-17 12:00:00,37.4,37.4,37.31,37.31,14842.0,33.1879,33.1879,33.1081,33.1081,14842.0
2020-06-17 12:05:00,37.31,37.4,37.31,37.38,11515.0,33.1081,33.1879,33.1081,33.1702,11515.0
2020-06-17 12:10:00,37.39,37.39,37.32,37.34,9572.0,33.1791,33.1791,33.1169,33.1347,9572.0
2020-06-17 12:15:00,37.35,37.39,37.29,37.32,10312.0,33.1436,33.1791,33.0903,33.1169,10312.0
2020-06-17 12:20:00,37.31,37.33,37.26,37.27,18282.0,33.1081,33.1258,33.0637,33.0726,18282.0
2020-06-17 12:25:00,37.26,37.3,37.24,37.25,8464.0,33.0637,33.0992,33.046,33.0548,8464.0
2020-06-17 12:30:00,37.25,37.4,37.24,37.36,12071.0,33.0548,33.1879,33.046,33.1524,12071.0
2020-06-17 12:35:00,37.35,37.37,37.31,37.37,11243.0,33.1436,33.1613,33.1081,33.1613,11243.0
2020-06-17 12:40:00,37.37,37.37,37.28,37.33,11390.0,33.1613,33.1613,33.0814,33.1258,11390.0
2020-06-17 12:45:00,37.34,37.34,37.23,37.25,12851.0,33.1347,33.1347,33.0371,33.0548,12851.0
2020-06-17 12:50:00,37.24,37.25,37.19,37.2,13968.0,33.046,33.0548,33.0016,33.0105,13968.0
2020-06-17 12:55:00,37.22,37.25,37.16,37.25,11490.0,33.0282,33.0548,32.975,33.0548,11490.0
2020-06-17 13:00:00,37.25,37.31,37.21,37.22,15905.0,33.0548,33.1081,33.0193,33.0282,15905.0
2020-06-17 13:05:00,37.22,37.28,37.21,37.25,13160.0,33.0282,33.0814,33.0193,33.0548,13160.0
2020-06-17 13:10:00,37.24,37.25,37.21,37.23,9427.0,33.046,33.0548,33.0193,33.0371,9427.0
2020-06-17 13:15:00,37.23,37.26,37.2,37.24,10825.0,33.0371,33.0637,33.0105,33.046,10825.0
2020-06-17 13:20:00,37.25,37.32,37.24,37.28,7948.0,33.0548,33.1169,33.046,33.0814,7948.0
2020-06-17 13:25:00,37.27,37.32,37.27,37.29,13529.0,33.0726,33.1169,33.0726,33.0903,13529.0
2020-06-17 13:30:00,37.29,37.34,37.28,37.31,13394.0,33.0903,33.1347,33.0814,33.1081,13394.0
2020-06-17 13:35:00,37.31,37.42,37.31,37.41,13019.0,33.1081,33.2057,33.1081,33.1968,13019.0
2020-06-17 13:40:00,37.41,37.43,37.37,37.38,13410.0,33.1968,33.2146,33.1613,33.1702,13410.0
2020-06-17 13:45:00,37.37,37.38,37.32,37.34,17912.0,33.1613,33.1702,33.1169,33.1347,17912.0
2020-06-17 13:50:00,37.35,37.38,37.32,37.36,16301.0,33.1436,33.1702,33.1169,33.1524,16301.0
2020-06-17 13:55:00,37.36,37.39,37.33,37.35,18079.0,33.1524,33.1791,33.1258,33.1436,18079.0
2020-06-17 14:00:00,37.33,37.35,37.23,37.26,18148.0,33.1258,33.1436,33.0371,33.0637,18148.0
2020-06-17 14:05:00,37.27,37.34,37.26,37.33,9099.0,33.0726,33.1347,33.0637,33.1258,9099.0
2020-06-17 14:10:00,37.33,37.37,37.27,37.27,16645.0,33.1258,33.1613,33.0726,33.0726,16645.0
2020-06-17 14:15:00,37.27,37.27,37.2,37.21,10437.0,33.0726,33.0726,33.0105,33.0193,10437.0
2020-06-17 14:20:00,37.22,37.25,37.2,37.2,10203.0,33.0282,33.0548,33.0105,33.0105,10203.0
2020-06-17 14:25:00,37.2,37.25,37.16,37.22,18031.0,33.0105,33.0548,32.975,33.0282,18031.0
2020-06-17 14:30:00,37.22,37.25,37.16,37.16,46570.0,33.0282,33.0548,32.975,32.975,46570.0
2020-06-17 14:35:00,37.17,37.22,37.16,37.22,9694.0,32.9838,33.0282,32.975,33.0282,9694.0
2020-06-17 14:40:00,37.23,37.31,37.22,37.27,24958.0,33.0371,33.1081,33.0282,33.0726,24958.0
2020-06-17 14:45:00,37.28,37.31,37.26,37.31,15927.0,33.0814,33.1081,33.0637,33.1081,15927.0
2020-06-17 14:50:00,37.3,37.39,37.28,37.3,18651.0,33.0992,33.1791,33.0814,33.0992,18651.0
2020-06-17 14:55:00,37.31,37.31,37.2,37.2,18689.0,33.1081,33.1081,33.0105,33.0105,18689.0
2020-06-17 15:00:00,37.2,37.2,37.11,37.15,23193.0,33.0105,33.0105,32.9306,32.9661,23193.0
2020-06-17 15:05:00,37.15,37.16,37.09,37.09,22870.0,32.9661,32.975,32.9128,32.9128,22870.0
2020-06-17 15:10:00,37.09,37.09,37.04,37.08,13113.0,32.9128,32.9128,32.8685,32.904,13113.0
2020-06-17 15:15:00,37.08,37.14,37.05,37.05,22702.0,32.904,32.9572,32.8774,32.8774,22702.0
2020-06-17 15:20:00,37.05,37.1,36.97,37.0,19760.0,32.8774,32.9217,32.8064,32.833,19760.0
2020-06-17 15:25:00,37.0,37.02,36.92,36.98,41048.0,32.833,32.8507,32.762,32.8152,41048.0
2020-06-17 15:30:00,36.98,37.0,36.88,36.97,38949.0,32.8152,32.833,32.7265,32.8064,38949.0
2020-06-17 15:35:00,36.97,36.99,36.88,36.95,40577.0,32.8064,32.8241,32.7265,32.7886,40577.0
2020-06-17 15:40:00,36.94,36.95,36.79,36.87,38671.0,32.7797,32.7886,32.6466,32.7176,38671.0
2020-06-17 15:45:00,36.87,36.91,36.77,36.79,54192.0,32.7176,32.7531,32.6289,32.6466,54192.0
2020-06-17 15:50:00,36.78,36.89,36.75,36.83,108587.0,32.6378,32.7354,32.6111,32.6821,108587.0
2020-06-17 15:55:00,36.83,36.89,36.77,36.79,184383.0,32.6821,32.7354,32.6289,32.6466,184383.0
2020-06-18 09:30:00,36.37,36.55,36.12,36.5,64461.0,32.2739,32.4337,32.0521,32.3893,64461.0
2020-06-18 09:35:00,36.45,36.53,36.29,36.52,28306.0,32.3449,32.4159,32.2029,32.407,28306.0
2020-06-18 09:40:00,36.51,36.6,36.45,36.58,17785.0,32.3982,32.478,32.3449,32.4603,17785.0
2020-06-18 09:45:00,36.59,36.71,36.54,36.69,21408.0,32.4692,32.5756,32.4248,32.5579,21408.0
2020-06-18 09:50:00,36.66,36.72,36.64,36.69,18257.0,32.5313,32.5845,32.5135,32.5579,18257.0
2020-06-18 09:55:00,36.67,36.74,36.64,36.72,24623.0,32.5401,32.6023,32.5135,32.5845,24623.0
2020-06-18 10:00:00,36.73,36.88,36.73,36.83,30640.0,32.5934,32.7265,32.5934,32.6821,30640.0
2020-06-18 10:05:00,36.84,37.03,36.84,37.01,26777.0,32.691,32.8596,32.691,32.8419,26777.0
2020-06-18 10:10:00,37.01,37.12,36.99,37.1,22196.0,32.8419,32.9395,32.8241,32.9217,22196.0
2020-06-18 10:15:00,37.14,37.26,37.14,37.19,32229.0,32.9572,33.0637,32.9572,33.0016,32229.0
2020-06-18 10:20:00,37.2,37.26,37.06,37.12,19527.0,33.0105,33.0637,32.8862,32.9395,19527.0
2020-06-18 10:25:00,37.14,37.2,37.11,37.14,22506.0,32.9572,33.0105,32.9306,32.9572,22506.0
2020-06-18 10:30:00,37.14,37.25,37.01,37.18,43759.0,32.9572,33.0548,32.8419,32.9927,43759.0
2020-06-18 10:35:00,37.17,37.31,37.16,37.21,19408.0,32.9838,33.1081,32.975,33.0193,19408.0
2020-06-18 10:40:00,37.2,37.23,37.1,37.15,15114.0,33.0105,33.0371,32.9217,32.9661,15114.0
2020-06-18 10:45:00,37.16,37.31,37.13,37.25,19208.0,32.975,33.1081,32.9483,33.0548,19208.0
2020-06-18 10:50:00,37.25,37.26,37.1,37.12,21546.0,33.0548,33.0637,32.9217,32.9395,21546.0
2020-06-18 10:55:00,37.15,37.36,37.14,37.34,21716.0,32.9661,33.1524,32.9572,33.1347,21716.0
2020-06-18 11:00:00,37.35,37.39,37.26,37.26,18602.0,33.1436,33.1791,33.0637,33.0637,18602.0
2020-06-18 11:05:00,37.25,37.28,37.13,37.17,17921.0,33.0548,33.0814,32.9483,32.9838,17921.0
2020-06-18 11:10:00,37.15,37.23,37.14,37.19,16765.0,32.9661,33.0371,32.9572,33.0016,16765.0
2020-06-18 11:15:00,37.2,37.28,37.18,37.19,14850.0,33.0105,33.0814,32.9927,33.0016,14850.0
2020-06-18 11:20:00,37.18,37.22,37.13,37.17,13017.0,32.9927,33.0282,32.9483,32.9838,13017.0
2020-06-18 11:25:00,37.17,37.22,37.1,37.13,19481.0,32.9838,33.0282,32.9217,32.9483,19481.0
2020-06-18 11:30:00,37.13,37.25,37.13,37.2,12696.0,32.9483,33.0548,32.9483,33.0105,12696.0
2020-06-18 11:35:00,37.21,37.22,37.12,37.13,14102.0,33.0193,33.0282,32.9395,32.9483,14102.0
2020-06-18 11:40:00,37.12,37.17,37.09,37.11,13938.0,32.9395,32.9838,32.9128,32.9306,13938.0
2020-06-18 11:45:00,37.09,37.13,37.05,37.09,13818.0,32.9128,32.9483,32.8774,32.9128,13818.0
2020-06-18 11:50:00,37.09,37.09,37.0,37.03,19468.0,32.9128,32.9128,32.833,32.8596,19468.0
2020-06-18 11:55:00,37.02,37.06,37.01,37.04,14403.0,32.8507,32.8862,32.8419,32.8685,14403.0
2020-06-18 12:00:00,37.04,37.07,36.97,36.98,16916.0,32.8685,32.8951,32.8064,32.8152,16916.0
2020-06-18 12:05:00,36.98,37.09,36.98,37.07,17558.0,32.8152,32.9128,32.8152,32.8951,17558.0
2020-06-18 12:10:00,37.06,37.18,37.05,37.18,14895.0,32.8862,32.9927,32.8774,32.9927,14895.0
2020-06-18 12:15:00,37.18,37.19,37.11,37.14,13428.0,32.9927,33.0016,32.9306,32.9572,13428.0
2020-06-18 12:20:00,37.13,37.22,37.13,37.2,10975.0,32.9483,33.0282,32.9483,33.0105,10975.0
2020-06-18 12:25:00,37.19,37.25,37.18,37.21,14463.0,33.0016,33.0548,32.9927,33.0193,14463.0
2020-06-18 12:30:00,37.21,37.22,37.12,37.13,16425.0,33.0193,33.0282,32.9395,32.9483,16425.0
2020-06-18 12:35:00,37.13,37.14,37.03,37.07,15098.0,32.9483,32.9572,32.8596,32.8951,15098.0
2020-06-18 12:40:00,37.06,37.1,37.04,37.09,11992.0,32.8862,32.9217,32.8685,32.9128,11992.0
2020-06-18 12:45:00,37.09,37.14,37.08,37.13,10462.0,32.9128,32.9572,32.904,32.9483,10462.0
2020-06-18 12:50:00,37.12,37.2,37.08,37.19,11531.0,32.9395,33.0105,32.904,33.0016,11531.0
2020-06-18 12:55:00,37.18,37.24,37.17,37.18,12422.0,32.9927,33.046,32.9838,32.9927,12422.0
2020-06-18 13:00:00,37.19,37.24,37.18,37.19,13428.0,33.0016,33.046,32.9927,33.0016,13428.0
2020-06-18 13:05:00,37.18,37.22,37.15,37.22,11297.0,32.9927,33.0282,32.9661,33.0282,11297.0
2020-06-18 13:10:00,37.22,37.24,37.21,37.21,7604.0,33.0282,33.046,33.0193,33.0193,7604.0
2020-06-18 13:15:00,37.22,37.25,37.19,37.24,23286.0,33.0282,33.0548,33.0016,33.046,23286.0
2020-06-18 13:20:00,37.25,37.26,37.19,37.2,9915.0,33.0548,33.0637,33.0016,33.0105,9915.0
2020-06-18 13:25:00,37.21,37.23,37.17,37.2,16754.0,33.0193,33.0371,32.9838,33.0105,16754.0
2020-06-18 13:30:00,37.2,37.23,37.18,37.21,13626.0,33.0105,33.0371,32.9927,33.0193,13626.0
2020-06-18 13:35:00,37.23,37.25,37.19,37.25,16649.0,33.0371,33.0548,33.0016,33.0548,16649.0
2020-06-18 13:40:00,37.25,37.29,37.24,37.25,10306.0,33.0548,33.0903,33.046,33.0548,10306.0
2020-06-18 13:45:00,37.25,37.26,37.22,37.25,12605.0,33.0548,33.0637,33.0282,33.0548,12605.0
2020-06-18 13:50:00,37.25,37.31,37.24,37.3,13794.0,33.0548,33.1081,33.046,33.0992,13794.0
2020-06-18 13:55:00,37.32,37.32,37.25,37.27,15280.0,33.1169,33.1169,33.0548,33.0726,15280.0
2020-06-18 14:00:00,37.28,37.29,37.12,37.12,18821.0,33.0814,33.0903,32.9395,32.9395,18821.0
2020-06-18 14:05:00,37.14,37.15,37.08,37.14,12750.0,32.9572,32.9661,32.904,32.9572,12750.0
2020-06-18 14:10:00,37.14,37.18,37.13,37.16,30776.0,32.9572,32.9927,32.9483,32.975,30776.0
2020-06-18 14:15:00,37.17,37.22,37.08,37.21,44578.0,32.9838,33.0282,32.904,33.0193,44578.0
2020-06-18 14:20:00,37.2,37.28,37.2,37.27,20699.0,33.0105,33.0814,33.0105,33.0726,20699.0
2020-06-18 14:25:00,37.28,37.32,37.25,37.26,15797.0,33.0814,33.1169,33.0548,33.0637,15797.0
2020-06-18 14:30:00,37.26,37.33,37.2,37.28,28358.0,33.0637,33.1258,33.0105,33.0814,28358.0
2020-06-18 14:35:00,37.29,37.32,37.24,37.31,13261.0,33.0903,33.1169,33.046,33.1081,13261.0
2020-06-18 14:40:00,37.31,37.33,37.21,37.22,24098.0,33.1081,33.1258,33.0193,33.0282,24098.0
2020-06-18 14:45:00,37.23,37.26,37.2,37.2,18613.0,33.0371,33.0637,33.0105,33.0105,18613.0
2020-06-18 14:50:00,37.2,37.27,37.19,37.23,19188.0,33.0105,33.0726,33.0016,33.0371,19188.0
2020-06-18 14:55:00,37.23,37.24,37.14,37.14,48917.0,33.0371,33.046,32.9572,32.9572,48917.0
2020-06-18 15:00:00,37.15,37.15,37.06,37.09,20673.0,32.9661,32.9661,32.8862,32.9128,20673.0
2020-06-18 15:05:00,37.08,37.11,37.04,37.11,17302.0,32.904,32.9306,32.8685,32.9306,17302.0
2020-06-18 15:10:00,37.11,37.11,36.99,36.99,21362.0,32.9306,32.9306,32.8241,32.8241,21362.0
2020-06-18 15:15:00,36.99,37.07,36.99,37.06,15632.0,32.8241,32.8951,32.8241,32.8862,15632.0
2020-06-18 15:20:00,37.06,37.12,37.05,37.11,22791.0,32.8862,32.9395,32.8774,32.9306,22791.0
2020-06-18 15:25:00,37.11,37.16,37.08,37.15,21171.0,32.9306,32.975,32.904,32.9661,21171.0
2020-06-18 15:30:00,37.15,37.22,37.11,37.16,44460.0,32.9661,33.0282,32.9306,32.975,44460.0
2020-06-18 15:35:00,37.16,37.19,37.14,37.14,28528.0,32.975,33.0016,32.9572,32.9572,28528.0
2020-06-18 15:40:00,37.14,37.15,36.99,37.02,50715.0,32.9572,32.9661,32.8241,32.8507,50715.0
2020-06-18 15:45:00,37.02,37.05,36.91,36.96,65362.0,32.8507,32.8774,32.7531,32.7975,65362.0
2020-06-18 15:50:00,36.95,37.07,36.89,37.05,85740.0,32.7886,32.8951,32.7354,32.8774,85740.0
2020-06-18 15:55:00,37.05,37.15,36.99,37.12,182870.0,32.8774,32.9661,32.8241,32.9395,182870.0
2020-06-19 09:30:00,37.88,37.95,37.41,37.41,481996.0,33.6139,33.676,33.1968,33.1968,481996.0
2020-06-19 09:35:00,37.42,37.53,37.34,37.39,35054.0,33.2057,33.3033,33.1347,33.1791,35054.0
2020-06-19 09:40:00,37.39,37.41,37.1,37.1,37204.0,33.1791,33.1968,32.9217,32.9217,37204.0
2020-06-19 09:45:00,37.1,37.25,37.1,37.25,26904.0,32.9217,33.0548,32.9217,33.0548,26904.0
2020-06-19 09:50:00,37.25,37.39,37.25,37.38,21372.0,33.0548,33.1791,33.0548,33.1702,21372.0
2020-06-19 09:55:00,37.37,37.4,37.18,37.24,30411.0,33.1613,33.1879,32.9927,33.046,30411.0
2020-06-19 10:00:00,37.25,37.5,37.24,37.5,22861.0,33.0548,33.2767,33.046,33.2767,22861.0
2020-06-19 10:05:00,37.5,37.55,37.42,37.43,17157.0,33.2767,33.321,33.2057,33.2146,17157.0
2020-06-19 10:10:00,37.42,37.42,37.25,37.34,20059.0,33.2057,33.2057,33.0548,33.1347,20059.0
2020-06-19 10:15:00,37.35,37.41,37.32,37.36,19201.0,33.1436,33.1968,33.1169,33.1524,19201.0
2020-06-19 10:20:00,37.38,37.4,37.28,37.4,13691.0,33.1702,33.1879,33.0814,33.1879,13691.0
2020-06-19 10:25:00,37.38,37.39,37.27,37.36,14759.0,33.1702,33.1791,33.0726,33.1524,14759.0
2020-06-19 10:30:00,37.35,37.35,37.26,37.31,16843.0,33.1436,33.1436,33.0637,33.1081,16843.0
2020-06-19 10:35:00,37.32,37.33,37.22,37.31,14253.0,33.1169,33.1258,33.0282,33.1081,14253.0
2020-06-19 10:40:00,37.29,37.33,37.25,37.29,12844.0,33.0903,33.1258,33.0548,33.0903,12844.0
2020-06-19 10:45:00,37.28,37.4,37.24,37.39,17090.0,33.0814,33.1879,33.046,33.1791,17090.0
2020-06-19 10:50:00,37.39,37.45,37.36,37.4,18187.0,33.1791,33.2323,33.1524,33.1879,18187.0
2020-06-19 10:55:00,37.41,37.41,37.14,37.19,18691.0,33.1968,33.1968,32.9572,33.0016,18691.0
2020-06-19 11:00:00,37.17,37.27,37.12,37.25,22820.0,32.9838,33.0726,32.9395,33.0548,22820.0
2020-06-19 11:05:00,37.25,37.28,37.2,37.23,13142.0,33.0548,33.0814,33.0105,33.0371,13142.0
2020-06-19 11:10:00,37.25,37.32,37.23,37.3,15688.0,33.0548,33.1169,33.0371,33.0992,15688.0
2020-06-19 11:15:00,37.29,37.34,37.22,37.22,17961.0,33.0903,33.1347,33.0282,33.0282,17961.0
2020-06-19 11:20:00,37.2,37.27,37.16,37.27,14622.0,33.0105,33.0726,32.975,33.0726,14622.0
2020-06-19 11:25:00,37.28,37.3,37.21,37.27,13517.0,33.0814,33.0992,33.0193,33.0726,13517.0
2020-06-19 11:30:00,37.28,37.29,37.2,37.2,11734.0,33.0814,33.0903,33.0105,33.0105,11734.0
2020-06-19 11:35:00,37.18,37.21,37.15,37.16,12256.0,32.9927,33.0193,32.9661,32.975,12256.0
2020-06-19 11:40:00,37.16,37.19,37.11,37.14,11976.0,32.975,33.0016,32.9306,32.9572,11976.0
2020-06-19 11:45:00,37.14,37.26,37.12,37.25,26791.0,32.9572,33.0637,32.9395,33.0548,26791.0
2020-06-19 11:50:00,37.24,37.26,37.2,37.23,7395.0,33.046,33.0637,33.0105,33.0371,7395.0
2020-06-19 11:55:00,37.22,37.22,37.19,37.2,5525.0,33.0282,33.0282,33.0016,33.0105,5525.0
2020-06-19 12:00:00,37.2,37.2,37.11,37.12,17706.0,33.0105,33.0105,32.9306,32.9395,17706.0
2020-06-19 12:05:00,37.12,37.13,37.06,37.09,14124.0,32.9395,32.9483,32.8862,32.9128,14124.0
2020-06-19 12:10:00,37.08,37.13,36.94,36.96,20683.0,32.904,32.9483,32.7797,32.7975,20683.0
2020-06-19 12:15:00,36.96,36.97,36.68,36.68,37884.0,32.7975,32.8064,32.549,32.549,37884.0
2020-06-19 12:20:00,36.67,36.75,36.58,36.59,35609.0,32.5401,32.6111,32.4603,32.4692,35609.0
2020-06-19 12:25:00,36.57,36.72,36.57,36.72,19953.0,32.4514,32.5845,32.4514,32.5845,19953.0
2020-06-19 12:30:00,36.71,36.77,36.68,36.71,20093.0,32.5756,32.6289,32.549,32.5756,20093.0
2020-06-19 12:35:00,36.72,36.77,36.64,36.64,17041.0,32.5845,32.6289,32.5135,32.5135,17041.0
2020-06-19 12:40:00,36.66,36.77,36.58,36.68,21057.0,32.5313,32.6289,32.4603,32.549,21057.0
2020-06-19 12:45:00,36.68,36.74,36.61,36.74,18255.0,32.549,32.6023,32.4869,32.6023,18255.0
2020-06-19 12:50:00,36.76,36.77,36.67,36.67,15956.0,32.62,32.6289,32.5401,32.5401,15956.0
2020-06-19 12:55:00,36.66,36.81,36.64,36.78,23635.0,32.5313,32.6644,32.5135,32.6378,23635.0
2020-06-19 13:00:00,36.78,36.81,36.67,36.67,19453.0,32.6378,32.6644,32.5401,32.5401,19453.0
2020-06-19 13:05:00,36.68,36.71,36.6,36.62,17980.0,32.549,32.5756,32.478,32.4958,17980.0
2020-06-19 13:10:00,36.63,36.7,36.6,36.62,16780.0,32.5047,32.5668,32.478,32.4958,16780.0
2020-06-19 13:15:00,36.63,36.63,36.52,36.53,24797.0,32.5047,32.5047,32.407,32.4159,24797.0
2020-06-19 13:20:00,36.54,36.55,36.45,36.46,19468.0,32.4248,32.4337,32.3449,32.3538,19468.0
2020-06-19 13:25:00,36.47,36.59,36.47,36.51,23672.0,32.3627,32.4692,32.3627,32.3982,23672.0
2020-06-19 13:30:00,36.5,36.5,36.4,36.41,11163.0,32.3893,32.3893,32.3006,32.3094,11163.0
2020-06-19 13:35:00,36.41,36.52,36.4,36.5,19612.0,32.3094,32.407,32.3006,32.3893,19612.0
2020-06-19 13:40:00,36.5,36.52,36.46,36.5,13358.0,32.3893,32.407,32.3538,32.3893,13358.0
2020-06-19 13:45:00,36.5,36.52,36.37,36.44,16449.0,32.3893,32.407,32.2739,32.3361,16449.0
2020-06-19 13:50:00,36.44,36.46,36.36,36.38,16012.0,32.3361,32.3538,32.2651,32.2828,16012.0
2020-06-19 13:55:00,36.41,36.44,36.28,36.28,20181.0,32.3094,32.3361,32.1941,32.1941,20181.0
2020-06-19 14:00:00,36.28,36.38,36.27,36.32,25896.0,32.1941,32.2828,32.1852,32.2296,25896.0
2020-06-19 14:05:00,36.32,36.33,36.18,36.23,34775.0,32.2296,32.2384,32.1053,32.1497,34775.0
2020-06-19 14:10:00,36.23,36.29,36.18,36.24,37871.0,32.1497,32.2029,32.1053,32.1586,37871.0
2020-06-19 14:15:00,36.24,36.28,36.17,36.18,35335.0,32.1586,32.1941,32.0965,32.1053,35335.0
2020-06-19 14:20:00,36.19,36.31,36.18,36.28,31324.0,32.1142,32.2207,32.1053,32.1941,31324.0
2020-06-19 14:25:00,36.29,36.36,36.28,36.32,27637.0,32.2029,32.2651,32.1941,32.2296,27637.0
2020-06-19 14:30:00,36.32,36.5,36.27,36.5,28644.0,32.2296,32.3893,32.1852,32.3893,28644.0
2020-06-19 14:35:00,36.49,36.58,36.48,36.55,20964.0,32.3804,32.4603,32.3715,32.4337,20964.0
2020-06-19 14:40:00,36.55,36.63,36.51,36.59,26063.0,32.4337,32.5047,32.3982,32.4692,26063.0
2020-06-19 14:45:00,36.58,36.68,36.56,36.61,22813.0,32.4603,32.549,32.4425,32.4869,22813.0
2020-06-19 14:50:00,36.62,36.69,36.58,36.66,22259.0,32.4958,32.5579,32.4603,32.5313,22259.0
2020-06-19 14:55:00,36.66,36.79,36.65,36.77,30934.0,32.5313,32.6466,32.5224,32.6289,30934.0
2020-06-19 15:00:00,36.76,36.76,36.69,36.72,32859.0,32.62,32.62,32.5579,32.5845,32859.0
2020-06-19 15:05:00,36.71,36.71,36.63,36.66,29213.0,32.5756,32.5756,32.5047,32.5313,29213.0
2020-06-19 15:10:00,36.66,36.77,36.6,36.75,54016.0,32.5313,32.6289,32.478,32.6111,54016.0
2020-06-19 15:15:00,36.76,36.9,36.75,36.9,32763.0,32.62,32.7442,32.6111,32.7442,32763.0
2020-06-19 15:20:00,36.91,36.93,36.86,36.88,32837.0,32.7531,32.7709,32.7088,32.7265,32837.0
2020-06-19 15:25:00,36.89,36.9,36.79,36.8,48054.0,32.7354,32.7442,32.6466,32.6555,48054.0
2020-06-19 15:30:00,36.8,36.88,36.77,36.88,56333.0,32.6555,32.7265,32.6289,32.7265,56333.0
2020-06-19 15:35:00,36.88,36.89,36.81,36.81,129289.0,32.7265,32.7354,32.6644,32.6644,129289.0
2020-06-19 15:40:00,36.81,37.05,36.8,36.95,245917.0,32.6644,32.8774,32.6555,32.7886,245917.0
2020-06-19 15:45:00,36.94,37.02,36.7,36.82,180204.0,32.7797,32.8507,32.5668,32.6733,180204.0
2020-06-19 15:50:00,36.82,36.84,36.64,36.71,197287.0,32.6733,32.691,32.5135,32.5756,197287.0
2020-06-19 15:55:00,36.7,36.73,36.55,36.6,340159.0,32.5668,32.5934,32.4337,32.478,340159.0
2020-06-22 09:30:00,36.38,36.38,35.99,36.13,85494.0,32.2828,32.2828,31.9367,32.061,85494.0
2020-06-22 09:35:00,36.14,36.28,36.1,36.16,33381.0,32.0698,32.1941,32.0343,32.0876,33381.0
2020-06-22 09:40:00,36.15,36.41,36.06,36.41,28202.0,32.0787,32.3094,31.9988,32.3094,28202.0
2020-06-22 09:45:00,36.38,36.54,36.28,36.52,45025.0,32.2828,32.4248,32.1941,32.407,45025.0
2020-06-22 09:50:00,36.51,36.56,36.45,36.53,35770.0,32.3982,32.4425,32.3449,32.4159,35770.0
2020-06-22 09:55:00,36.54,36.66,36.49,36.49,30798.0,32.4248,32.5313,32.3804,32.3804,30798.0
2020-06-22 10:00:00,36.46,36.59,36.38,36.56,20067.0,32.3538,32.4692,32.2828,32.4425,20067.0
2020-06-22 10:05:00,36.56,36.62,36.46,36.57,18111.0,32.4425,32.4958,32.3538,32.4514,18111.0
2020-06-22 10:10:00,36.56,36.63,36.51,36.59,25241.0,32.4425,32.5047,32.3982,32.4692,25241.0
2020-06-22 10:15:00,36.59,36.64,36.45,36.45,20801.0,32.4692,32.5135,32.3449,32.3449,20801.0
2020-06-22 10:20:00,36.45,36.55,36.44,36.5,25637.0,32.3449,32.4337,32.3361,32.3893,25637.0
2020-06-22 10:25:00,36.51,36.64,36.48,36.61,41174.0,32.3982,32.5135,32.3715,32.4869,41174.0
2020-06-22 10:30:00,36.61,36.62,36.54,36.59,44883.0,32.4869,32.4958,32.4248,32.4692,44883.0
2020-06-22 10:35:00,36.59,36.61,36.46,36.46,26253.0,32.4692,32.4869,32.3538,32.3538,26253.0
2020-06-22 10:40:00,36.46,36.51,36.44,36.48,18236.0,32.3538,32.3982,32.3361,32.3715,18236.0
2020-06-22 10:45:00,36.48,36.5,36.41,36.42,11169.0,32.3715,32.3893,32.3094,32.3183,11169.0
2020-06-22 10:50:00,36.41,36.48,36.38,36.39,19685.0,32.3094,32.3715,32.2828,32.2917,19685.0
2020-06-22 10:55:00,36.41,36.41,36.31,36.34,18382.0,32.3094,32.3094,32.2207,32.2473,18382.0
2020-06-22 11:00:00,36.3,36.36,36.26,36.3,16805.0,32.2118,32.2651,32.1763,32.2118,16805.0
2020-06-22 11:05:00,36.31,36.38,36.29,36.32,16282.0,32.2207,32.2828,32.2029,32.2296,16282.0
2020-06-22 11:10:00,36.31,36.38,36.28,36.37,21172.0,32.2207,32.2828,32.1941,32.2739,21172.0
2020-06-22 11:15:00,36.39,36.5,36.37,36.47,9353.0,32.2917,32.3893,32.2739,32.3627,9353.0
2020-06-22 11:20:00,36.45,36.54,36.43,36.53,15257.0,32.3449,32.4248,32.3272,32.4159,15257.0
2020-06-22 11:25:00,36.53,36.53,36.47,36.48,20136.0,32.4159,32.4159,32.3627,32.3715,20136.0
2020-06-22 11:30:00,36.49,36.49,36.41,36.45,14773.0,32.3804,32.3804,32.3094,32.3449,14773.0
2020-06-22 11:35:00,36.44,36.49,36.4,36.49,11326.0,32.3361,32.3804,32.3006,32.3804,11326.0
2020-06-22 11:40:00,36.49,36.52,36.4,36.42,10851.0,32.3804,32.407,32.3006,32.3183,10851.0
2020-06-22 11:45:00,36.43,36.44,36.4,36.41,10447.0,32.3272,32.3361,32.3006,32.3094,10447.0
2020-06-22 11:50:00,36.42,36.49,36.4,36.43,12168.0,32.3183,32.3804,32.3006,32.3272,12168.0
2020-06-22 11:55:00,36.44,36.48,36.43,36.46,11544.0,32.3361,32.3715,32.3272,32.3538,11544.0
2020-06-22 12:00:00,36.46,36.57,36.46,36.54,14793.0,32.3538,32.4514,32.3538,32.4248,14793.0
2020-06-22 12:05:00,36.52,36.56,36.52,36.55,8879.0,32.407,32.4425,32.407,32.4337,8879.0
2020-06-22 12:10:00,36.56,36.65,36.55,36.63,22768.0,32.4425,32.5224,32.4337,32.5047,22768.0
2020-06-22 12:15:00,36.61,36.72,36.61,36.7,52114.0,32.4869,32.5845,32.4869,32.5668,52114.0
2020-06-22 12:20:00,36.7,36.75,36.67,36.69,27596.0,32.5668,32.6111,32.5401,32.5579,27596.0
2020-06-22 12:25:00,36.68,36.7,36.63,36.66,11406.0,32.549,32.5668,32.5047,32.5313,11406.0
2020-06-22 12:30:00,36.67,36.68,36.62,36.63,10885.0,32.5401,32.549,32.4958,32.5047,10885.0
2020-06-22 12:35:00,36.63,36.66,36.62,36.62,5557.0,32.5047,32.5313,32.4958,32.4958,5557.0
2020-06-22 12:40:00,36.62,36.68,36.61,36.68,10410.0,32.4958,32.549,32.4869,32.549,10410.0
2020-06-22 12:45:00,36.68,36.77,36.66,36.77,23755.0,32.549,32.6289,32.5313,32.6289,23755.0
2020-06-22 12:50:00,36.75,36.86,36.75,36.82,11307.0,32.6111,32.7088,32.6111,32.6733,11307.0
2020-06-22 12:55:00,36.81,36.82,36.79,36.8,8586.0,32.6644,32.6733,32.6466,32.6555,8586.0
2020-06-22 13:00:00,36.8,36.81,36.77,36.8,8169.0,32.6555,32.6644,32.6289,32.6555,8169.0
2020-06-22 13:05:00,36.79,36.82,36.75,36.81,13115.0,32.6466,32.6733,32.6111,32.6644,13115.0
2020-06-22 13:10:00,36.81,36.81,36.75,36.75,7946.0,32.6644,32.6644,32.6111,32.6111,7946.0
2020-06-22 13:15:00,36.75,36.76,36.66,36.68,12053.0,32.6111,32.62,32.5313,32.549,12053.0
2020-06-22 13:20:00,36.68,36.71,36.66,36.68,6604.0,32.549,32.5756,32.5313,32.549,6604.0
2020-06-22 13:25:00,36.68,36.73,36.64,36.65,8128.0,32.549,32.5934,32.5135,32.5224,8128.0
2020-06-22 13:30:00,36.65,36.67,36.63,36.65,13428.0,32.5224,32.5401,32.5047,32.5224,13428.0
2020-06-22 13:35:00,36.65,36.65,36.56,36.58,13254.0,32.5224,32.5224,32.4425,32.4603,13254.0
2020-06-22 13:40:00,36.59,36.63,36.56,36.62,20573.0,32.4692,32.5047,32.4425,32.4958,20573.0
2020-06-22 13:45:00,36.63,36.66,36.62,36.66,8028.0,32.5047,32.5313,32.4958,32.5313,8028.0
2020-06-22 13:50:00,36.63,36.64,36.59,36.62,10982.0,32.5047,32.5135,32.4692,32.4958,10982.0
2020-06-22 13:55:00,36.62,36.65,36.6,36.64,6863.0,32.4958,32.5224,32.478,32.5135,6863.0
2020-06-22 14:00:00,36.64,36.65,36.49,36.53,23617.0,32.5135,32.5224,32.3804,32.4159,23617.0
2020-06-22 14:05:00,36.52,36.55,36.5,36.54,6852.0,32.407,32.4337,32.3893,32.4248,6852.0
2020-06-22 14:10:00,36.55,36.55,36.35,36.36,56792.0,32.4337,32.4337,32.2562,32.2651,56792.0
2020-06-22 14:15:00,36.36,36.41,36.35,36.37,14217.0,32.2651,32.3094,32.2562,32.2739,14217.0
2020-06-22 14:20:00,36.39,36.4,36.36,36.4,28463.0,32.2917,32.3006,32.2651,32.3006,28463.0
2020-06-22 14:25:00,36.39,36.42,36.37,36.39,12225.0,32.2917,32.3183,32.2739,32.2917,12225.0
2020-06-22 14:30:00,36.39,36.43,36.36,36.41,17733.0,32.2917,32.3272,32.2651,32.3094,17733.0
2020-06-22 14:35:00,36.41,36.46,36.41,36.44,29667.0,32.3094,32.3538,32.3094,32.3361,29667.0
2020-06-22 14:40:00,36.44,36.45,36.41,36.44,14374.0,32.3361,32.3449,32.3094,32.3361,14374.0
2020-06-22 14:45:00,36.44,36.48,36.42,36.47,12000.0,32.3361,32.3715,32.3183,32.3627,12000.0
2020-06-22 14:50:00,36.47,36.47,36.43,36.46,14149.0,32.3627,32.3627,32.3272,32.3538,14149.0
2020-06-22 14:55:00,36.46,36.54,36.45,36.51,16344.0,32.3538,32.4248,32.3449,32.3982,16344.0
2020-06-22 15:00:00,36.5,36.57,36.49,36.56,13171.0,32.3893,32.4514,32.3804,32.4425,13171.0
2020-06-22 15:05:00,36.56,36.56,36.51,36.55,27617.0,32.4425,32.4425,32.3982,32.4337,27617.0
2020-06-22 15:10:00,36.56,36.58,36.47,36.47,13068.0,32.4425,32.4603,32.3627,32.3627,13068.0
2020-06-22 15:15:00,36.45,36.46,36.39,36.39,24086.0,32.3449,32.3538,32.2917,32.2917,24086.0
2020-06-22 15:20:00,36.38,36.4,36.28,36.28,24973.0,32.2828,32.3006,32.1941,32.1941,24973.0
2020-06-22 15:25:00,36.3,36.36,36.3,36.34,12527.0,32.2118,32.2651,32.2118,32.2473,12527.0
2020-06-22 15:30:00,36.34,36.51,36.34,36.49,22982.0,32.2473,32.3982,32.2473,32.3804,22982.0
2020-06-22 15:35:00,36.5,36.52,36.44,36.48,30921.0,32.3893,32.407,32.3361,32.3715,30921.0
2020-06-22 15:40:00,36.49,36.52,36.47,36.51,24322.0,32.3804,32.407,32.3627,32.3982,24322.0
2020-06-22 15:45:00,36.51,36.54,36.41,36.42,28824.0,32.3982,32.4248,32.3094,32.3183,28824.0
2020-06-22 15:50:00,36.41,36.46,36.38,36.43,51510.0,32.3094,32.3538,32.2828,32.3272,51510.0
2020-06-22 15:55:00,36.42,36.47,36.35,36.46,257229.0,32.3183,32.3627,32.2562,32.3538,257229.0
2020-06-23 09:30:00,37.07,37.26,37.01,37.23,66194.0,32.8951,33.0637,32.8419,33.0371,66194.0
2020-06-23 09:35:00,37.2,37.29,37.1,37.19,38976.0,33.0105,33.0903,32.9217,33.0016,38976.0
2020-06-23 09:40:00,37.19,37.25,37.13,37.25,19227.0,33.0016,33.0548,32.9483,33.0548,19227.0
2020-06-23 09:45:00,37.23,37.23,37.08,37.08,13634.0,33.0371,33.0371,32.904,32.904,13634.0
2020-06-23 09:50:00,37.09,37.11,37.01,37.02,19454.0,32.9128,32.9306,32.8419,32.8507,19454.0
2020-06-23 09:55:00,37.02,37.12,37.02,37.08,13374.0,32.8507,32.9395,32.8507,32.904,13374.0
2020-06-23 10:00:00,37.08,37.09,36.94,36.96,29486.0,32.904,32.9128,32.7797,32.7975,29486.0
2020-06-23 10:05:00,36.97,37.0,36.91,36.95,18850.0,32.8064,32.833,32.7531,32.7886,18850.0
2020-06-23 10:10:00,36.95,36.95,36.77,36.89,18671.0,32.7886,32.7886,32.6289,32.7354,18671.0
2020-06-23 10:15:00,36.9,36.98,36.85,36.87,22015.0,32.7442,32.8152,32.6999,32.7176,22015.0
2020-06-23 10:20:00,36.86,36.92,36.78,36.91,24154.0,32.7088,32.762,32.6378,32.7531,24154.0
2020-06-23 10:25:00,36.92,36.92,36.86,36.91,16552.0,32.762,32.762,32.7088,32.7531,16552.0
2020-06-23 10:30:00,36.92,36.92,36.82,36.84,15828.0,32.762,32.762,32.6733,32.691,15828.0
2020-06-23 10:35:00,36.85,36.86,36.78,36.79,14359.0,32.6999,32.7088,32.6378,32.6466,14359.0
2020-06-23 10:40:00,36.78,36.84,36.72,36.73,33245.0,32.6378,32.691,32.5845,32.5934,33245.0
2020-06-23 10:45:00,36.73,36.74,36.58,36.65,19676.0,32.5934,32.6023,32.4603,32.5224,19676.0
2020-06-23 10:50:00,36.65,36.7,36.63,36.67,12820.0,32.5224,32.5668,32.5047,32.5401,12820.0
2020-06-23 10:55:00,36.67,36.71,36.66,36.71,11863.0,32.5401,32.5756,32.5313,32.5756,11863.0
2020-06-23 11:00:00,36.71,36.8,36.65,36.77,19364.0,32.5756,32.6555,32.5224,32.6289,19364.0
2020-06-23 11:05:00,36.76,36.78,36.73,36.73,14306.0,32.62,32.6378,32.5934,32.5934,14306.0
2020-06-23 11:10:00,36.75,36.78,36.65,36.65,11716.0,32.6111,32.6378,32.5224,32.5224,11716.0
2020-06-23 11:15:00,36.65,36.7,36.64,36.66,12730.0,32.5224,32.5668,32.5135,32.5313,12730.0
2020-06-23 11:20:00,36.67,36.83,36.64,36.83,17743.0,32.5401,32.6821,32.5135,32.6821,17743.0
2020-06-23 11:25:00,36.83,36.85,36.76,36.77,11374.0,32.6821,32.6999,32.62,32.6289,11374.0
2020-06-23 11:30:00,36.77,36.8,36.74,36.74,11423.0,32.6289,32.6555,32.6023,32.6023,11423.0
2020-06-23 11:35:00,36.75,36.76,36.7,36.7,13302.0,32.6111,32.62,32.5668,32.5668,13302.0
2020-06-23 11:40:00,36.72,36.75,36.7,36.75,6864.0,32.5845,32.6111,32.5668,32.6111,6864.0
2020-06-23 11:45:00,36.75,36.76,36.66,36.67,11650.0,32.6111,32.62,32.5313,32.5401,11650.0
2020-06-23 11:50:00,36.69,36.69,36.6,36.62,15188.0,32.5579,32.5579,32.478,32.4958,15188.0
2020-06-23 11:55:00,36.62,36.73,36.62,36.71,9758.0,32.4958,32.5934,32.4958,32.5756,9758.0
2020-06-23 12:00:00,36.71,36.81,36.71,36.79,35707.0,32.5756,32.6644,32.5756,32.6466,35707.0
2020-06-23 12:05:00,36.79,36.82,36.74,36.74,15395.0,32.6466,32.6733,32.6023,32.6023,15395.0
2020-06-23 12:10:00,36.73,36.76,36.66,36.67,8011.0,32.5934,32.62,32.5313,32.5401,8011.0
2020-06-23 12:15:00,36.67,36.7,36.64,36.69,5856.0,32.5401,32.5668,32.5135,32.5579,5856.0
2020-06-23 12:20:00,36.68,36.73,36.65,36.71,7815.0,32.549,32.5934,32.5224,32.5756,7815.0
2020-06-23 12:25:00,36.71,36.71,36.63,36.64,11318.0,32.5756,32.5756,32.5047,32.5135,11318.0
2020-06-23 12:30:00,36.64,36.66,36.6,36.63,15614.0,32.5135,32.5313,32.478,32.5047,15614.0
2020-06-23 12:35:00,36.62,36.62,36.57,36.58,11300.0,32.4958,32.4958,32.4514,32.4603,11300.0
2020-06-23 12:40:00,36.58,36.58,36.53,36.53,8653.0,32.4603,32.4603,32.4159,32.4159,8653.0
2020-06-23 12:45:00,36.52,36.57,36.51,36.57,6322.0,32.407,32.4514,32.3982,32.4514,6322.0
2020-06-23 12:50:00,36.56,36.56,36.51,36.51,8944.0,32.4425,32.4425,32.3982,32.3982,8944.0
2020-06-23 12:55:00,36.53,36.53,36.5,36.51,8559.0,32.4159,32.4159,32.3893,32.3982,8559.0
2020-06-23 13:00:00,36.51,36.54,36.5,36.54,14633.0,32.3982,32.4248,32.3893,32.4248,14633.0
2020-06-23 13:05:00,36.53,36.57,36.52,36.57,14517.0,32.4159,32.4514,32.407,32.4514,14517.0
2020-06-23 13:10:00,36.56,36.56,36.53,36.55,11012.0,32.4425,32.4425,32.4159,32.4337,11012.0
2020-06-23 13:15:00,36.56,36.59,36.55,36.59,9012.0,32.4425,32.4692,32.4337,32.4692,9012.0
2020-06-23 13:20:00,36.61,36.65,36.6,36.62,12362.0,32.4869,32.5224,32.478,32.4958,12362.0
2020-06-23 13:25:00,36.63,36.63,36.59,36.62,4710.0,32.5047,32.5047,32.4692,32.4958,4710.0
2020-06-23 13:30:00,36.62,36.63,36.6,36.6,6304.0,32.4958,32.5047,32.478,32.478,6304.0
2020-06-23 13:35:00,36.61,36.64,36.61,36.63,5311.0,32.4869,32.5135,32.4869,32.5047,5311.0
2020-06-23 13:40:00,36.64,36.67,36.63,36.67,6479.0,32.5135,32.5401,32.5047,32.5401,6479.0
2020-06-23 13:45:00,36.67,36.7,36.67,36.67,6745.0,32.5401,32.5668,32.5401,32.5401,6745.0
2020-06-23 13:50:00,36.67,36.71,36.59,36.68,37356.0,32.5401,32.5756,32.4692,32.549,37356.0
2020-06-23 13:55:00,36.69,36.73,36.67,36.7,15164.0,32.5579,32.5934,32.5401,32.5668,15164.0
2020-06-23 14:00:00,36.7,36.71,36.56,36.57,8122.0,32.5668,32.5756,32.4425,32.4514,8122.0
2020-06-23 14:05:00,36.57,36.61,36.55,36.59,8908.0,32.4514,32.4869,32.4337,32.4692,8908.0
2020-06-23 14:10:00,36.59,36.6,36.53,36.58,18944.0,32.4692,32.478,32.4159,32.4603,18944.0
2020-06-23 14:15:00,36.58,36.6,36.56,36.57,6938.0,32.4603,32.478,32.4425,32.4514,6938.0
2020-06-23 14:20:00,36.58,36.59,36.56,36.58,13700.0,32.4603,32.4692,32.4425,32.4603,13700.0
2020-06-23 14:25:00,36.58,36.65,36.57,36.65,11479.0,32.4603,32.5224,32.4514,32.5224,11479.0
2020-06-23 14:30:00,36.65,36.66,36.6,36.61,5605.0,32.5224,32.5313,32.478,32.4869,5605.0
2020-06-23 14:35:00,36.61,36.64,36.6,36.6,7989.0,32.4869,32.5135,32.478,32.478,7989.0
2020-06-23 14:40:00,36.6,36.61,36.57,36.59,10554.0,32.478,32.4869,32.4514,32.4692,10554.0
2020-06-23 14:45:00,36.59,36.59,36.5,36.55,28511.0,32.4692,32.4692,32.3893,32.4337,28511.0
2020-06-23 14:50:00,36.55,36.59,36.53,36.57,21832.0,32.4337,32.4692,32.4159,32.4514,21832.0
2020-06-23 14:55:00,36.57,36.59,36.54,36.59,20464.0,32.4514,32.4692,32.4248,32.4692,20464.0
2020-06-23 15:00:00,36.58,36.6,36.52,36.54,19372.0,32.4603,32.478,32.407,32.4248,19372.0
2020-06-23 15:05:00,36.54,36.56,36.53,36.55,13598.0,32.4248,32.4425,32.4159,32.4337,13598.0
2020-06-23 15:10:00,36.55,36.64,36.55,36.63,24281.0,32.4337,32.5135,32.4337,32.5047,24281.0
2020-06-23 15:15:00,36.63,36.67,36.62,36.66,14353.0,32.5047,32.5401,32.4958,32.5313,14353.0
2020-06-23 15:20:00,36.66,36.66,36.55,36.55,21208.0,32.5313,32.5313,32.4337,32.4337,21208.0
2020-06-23 15:25:00,36.57,36.59,36.53,36.58,31372.0,32.4514,32.4692,32.4159,32.4603,31372.0
2020-06-23 15:30:00,36.57,36.59,36.52,36.56,32148.0,32.4514,32.4692,32.407,32.4425,32148.0
2020-06-23 15:35:00,36.55,36.6,36.54,36.59,34049.0,32.4337,32.478,32.4248,32.4692,34049.0
2020-06-23 15:40:00,36.59,36.6,36.5,36.54,49068.0,32.4692,32.478,32.3893,32.4248,49068.0
2020-06-23 15:45:00,36.55,36.55,36.48,36.51,59672.0,32.4337,32.4337,32.3715,32.3982,59672.0
2020-06-23 15:50:00,36.5,36.52,36.38,36.42,126737.0,32.3893,32.407,32.2828,32.3183,126737.0
2020-06-23 15:55:00,36.42,36.44,36.35,36.4,182342.0,32.3183,32.3361,32.2562,32.3006,182342.0
2020-06-24 09:30:00,35.96,36.07,35.74,35.74,84370.0,31.9101,32.0077,31.7149,31.7149,84370.0
2020-06-24 09:35:00,35.74,35.8,35.61,35.65,39180.0,31.7149,31.7681,31.5995,31.635,39180.0
2020-06-24 09:40:00,35.63,35.75,35.56,35.73,39457.0,31.6173,31.7238,31.5552,31.706,39457.0
2020-06-24 09:45:00,35.71,35.73,35.6,35.62,20841.0,31.6883,31.706,31.5907,31.6084,20841.0
2020-06-24 09:50:00,35.63,35.66,35.56,35.65,34473.0,31.6173,31.6439,31.5552,31.635,34473.0
2020-06-24 09:55:00,35.64,35.67,35.58,35.6,33549.0,31.6261,31.6528,31.5729,31.5907,33549.0
2020-06-24 10:00:00,35.59,35.63,35.51,35.52,35684.0,31.5818,31.6173,31.5108,31.5197,35684.0
2020-06-24 10:05:00,35.52,35.65,35.51,35.52,35130.0,31.5197,31.635,31.5108,31.5197,35130.0
2020-06-24 10:10:00,35.51,35.6,35.49,35.6,28358.0,31.5108,31.5907,31.493,31.5907,28358.0
2020-06-24 10:15:00,35.61,35.63,35.48,35.53,40660.0,31.5995,31.6173,31.4842,31.5285,40660.0
2020-06-24 10:20:00,35.53,35.69,35.5,35.68,21924.0,31.5285,31.6705,31.5019,31.6616,21924.0
2020-06-24 10:25:00,35.68,35.73,35.61,35.64,16136.0,31.6616,31.706,31.5995,31.6261,16136.0
2020-06-24 10:30:00,35.63,35.63,35.45,35.47,30950.0,31.6173,31.6173,31.4575,31.4753,30950.0
2020-06-24 10:35:00,35.47,35.52,35.36,35.38,23845.0,31.4753,31.5197,31.3777,31.3954,23845.0
2020-06-24 10:40:00,35.38,35.47,35.35,35.46,27994.0,31.3954,31.4753,31.3688,31.4664,27994.0
2020-06-24 10:45:00,35.47,35.5,35.43,35.45,28478.0,31.4753,31.5019,31.4398,31.4575,28478.0
2020-06-24 10:50:00,35.46,35.53,35.41,35.44,27465.0,31.4664,31.5285,31.4221,31.4487,27465.0
2020-06-24 10:55:00,35.43,35.5,35.38,35.41,28064.0,31.4398,31.5019,31.3954,31.4221,28064.0
2020-06-24 11:00:00,35.39,35.42,35.32,35.4,24146.0,31.4043,31.4309,31.3422,31.4132,24146.0
2020-06-24 11:05:00,35.38,35.43,35.25,35.27,47892.0,31.3954,31.4398,31.2801,31.2978,47892.0
2020-06-24 11:10:00,35.27,35.31,35.26,35.27,22152.0,31.2978,31.3333,31.2889,31.2978,22152.0
2020-06-24 11:15:00,35.28,35.31,35.23,35.25,40736.0,31.3067,31.3333,31.2623,31.2801,40736.0
2020-06-24 11:20:00,35.25,35.27,35.2,35.23,41343.0,31.2801,31.2978,31.2357,31.2623,41343.0
2020-06-24 11:25:00,35.24,35.43,35.24,35.37,77244.0,31.2712,31.4398,31.2712,31.3866,77244.0
2020-06-24 11:30:00,35.37,35.39,35.25,35.26,22740.0,31.3866,31.4043,31.2801,31.2889,22740.0
2020-06-24 11:35:00,35.26,35.29,35.11,35.12,32844.0,31.2889,31.3156,31.1558,31.1647,32844.0
2020-06-24 11:40:00,35.12,35.15,34.98,35.0,50142.0,31.1647,31.1913,31.0405,31.0582,50142.0
2020-06-24 11:45:00,35.02,35.1,34.99,34.99,31935.0,31.076,31.147,31.0494,31.0494,31935.0
2020-06-24 11:50:00,35.0,35.08,35.0,35.05,23125.0,31.0582,31.1292,31.0582,31.1026,23125.0
2020-06-24 11:55:00,35.04,35.21,35.04,35.2,27443.0,31.0937,31.2446,31.0937,31.2357,27443.0
2020-06-24 12:00:00,35.2,35.32,35.16,35.3,31224.0,31.2357,31.3422,31.2002,31.3244,31224.0
2020-06-24 12:05:00,35.3,35.32,35.21,35.23,33522.0,31.3244,31.3422,31.2446,31.2623,33522.0
2020-06-24 12:10:00,35.23,35.32,35.18,35.3,22880.0,31.2623,31.3422,31.218,31.3244,22880.0
2020-06-24 12:15:00,35.3,35.41,35.29,35.41,20583.0,31.3244,31.4221,31.3156,31.4221,20583.0
2020-06-24 12:20:00,35.41,35.45,35.35,35.4,25759.0,31.4221,31.4575,31.3688,31.4132,25759.0
2020-06-24 12:25:00,35.39,35.4,35.27,35.27,23953.0,31.4043,31.4132,31.2978,31.2978,23953.0
2020-06-24 12:30:00,35.26,35.27,35.2,35.2,19203.0,31.2889,31.2978,31.2357,31.2357,19203.0
2020-06-24 12:35:00,35.19,35.22,35.16,35.16,20791.0,31.2268,31.2535,31.2002,31.2002,20791.0
2020-06-24 12:40:00,35.16,35.36,35.14,35.34,29868.0,31.2002,31.3777,31.1825,31.3599,29868.0
2020-06-24 12:45:00,35.34,35.42,35.34,35.38,18069.0,31.3599,31.4309,31.3599,31.3954,18069.0
2020-06-24 12:50:00,35.38,35.39,35.33,35.36,18747.0,31.3954,31.4043,31.3511,31.3777,18747.0
2020-06-24 12:55:00,35.36,35.44,35.35,35.42,17238.0,31.3777,31.4487,31.3688,31.4309,17238.0
2020-06-24 13:00:00,35.42,35.42,35.35,35.4,16607.0,31.4309,31.4309,31.3688,31.4132,16607.0
2020-06-24 13:05:00,35.4,35.43,35.34,35.36,19339.0,31.4132,31.4398,31.3599,31.3777,19339.0
2020-06-24 13:10:00,35.36,35.38,35.3,35.33,27628.0,31.3777,31.3954,31.3244,31.3511,27628.0
2020-06-24 13:15:00,35.33,35.41,35.31,35.34,24720.0,31.3511,31.4221,31.3333,31.3599,24720.0
2020-06-24 13:20:00,35.34,35.34,35.22,35.23,24358.0,31.3599,31.3599,31.2535,31.2623,24358.0
2020-06-24 13:25:00,35.23,35.24,35.18,35.22,27745.0,31.2623,31.2712,31.218,31.2535,27745.0
2020-06-24 13:30:00,35.2,35.2,35.1,35.11,37108.0,31.2357,31.2357,31.147,31.1558,37108.0
2020-06-24 13:35:00,35.11,35.14,35.08,35.12,31030.0,31.1558,31.1825,31.1292,31.1647,31030.0
2020-06-24 13:40:00,35.13,35.21,35.13,35.17,20494.0,31.1736,31.2446,31.1736,31.2091,20494.0
2020-06-24 13:45:00,35.17,35.21,35.07,35.2,19288.0,31.2091,31.2446,31.1203,31.2357,19288.0
2020-06-24 13:50:00,35.19,35.22,35.14,35.22,22512.0,31.2268,31.2535,31.1825,31.2535,22512.0
2020-06-24 13:55:00,35.21,35.25,35.17,35.25,28595.0,31.2446,31.2801,31.2091,31.2801,28595.0
2020-06-24 14:00:00,35.25,35.27,35.11,35.21,34452.0,31.2801,31.2978,31.1558,31.2446,34452.0
2020-06-24 14:05:00,35.21,35.36,35.2,35.36,21566.0,31.2446,31.3777,31.2357,31.3777,21566.0
2020-06-24 14:10:00,35.36,35.36,35.28,35.28,14969.0,31.3777,31.3777,31.3067,31.3067,14969.0
2020-06-24 14:15:00,35.3,35.38,35.29,35.31,18126.0,31.3244,31.3954,31.3156,31.3333,18126.0
2020-06-24 14:20:00,35.32,35.34,35.23,35.25,19699.0,31.3422,31.3599,31.2623,31.2801,19699.0
2020-06-24 14:25:00,35.24,35.32,35.22,35.3,21447.0,31.2712,31.3422,31.2535,31.3244,21447.0
2020-06-24 14:30:00,35.3,35.37,35.28,35.33,19877.0,31.3244,31.3866,31.3067,31.3511,19877.0
2020-06-24 14:35:00,35.33,35.34,35.26,35.32,20460.0,31.3511,31.3599,31.2889,31.3422,20460.0
2020-06-24 14:40:00,35.32,35.34,35.21,35.21,28705.0,31.3422,31.3599,31.2446,31.2446,28705.0
2020-06-24 14:45:00,35.22,35.35,35.22,35.31,27505.0,31.2535,31.3688,31.2535,31.3333,27505.0
2020-06-24 14:50:00,35.31,35.32,35.21,35.26,22272.0,31.3333,31.3422,31.2446,31.2889,22272.0
2020-06-24 14:55:00,35.27,35.33,35.22,35.28,38551.0,31.2978,31.3511,31.2535,31.3067,38551.0
2020-06-24 15:00:00,35.29,35.4,35.29,35.4,42935.0,31.3156,31.4132,31.3156,31.4132,42935.0
2020-06-24 15:05:00,35.4,35.41,35.34,35.36,22275.0,31.4132,31.4221,31.3599,31.3777,22275.0
2020-06-24 15:10:00,35.38,35.49,35.34,35.48,33804.0,31.3954,31.493,31.3599,31.4842,33804.0
2020-06-24 15:15:00,35.48,35.56,35.43,35.53,30703.0,31.4842,31.5552,31.4398,31.5285,30703.0
2020-06-24 15:20:00,35.53,35.55,35.43,35.47,27862.0,31.5285,31.5463,31.4398,31.4753,27862.0
2020-06-24 15:25:00,35.47,35.51,35.36,35.37,28248.0,31.4753,31.5108,31.3777,31.3866,28248.0
2020-06-24 15:30:00,35.37,35.41,35.34,35.37,39349.0,31.3866,31.4221,31.3599,31.3866,39349.0
2020-06-24 15:35:00,35.36,35.4,35.27,35.32,48002.0,31.3777,31.4132,31.2978,31.3422,48002.0
2020-06-24 15:40:00,35.31,35.45,35.31,35.43,49496.0,31.3333,31.4575,31.3333,31.4398,49496.0
2020-06-24 15:45:00,35.44,35.46,35.37,35.38,62935.0,31.4487,31.4664,31.3866,31.3954,62935.0
2020-06-24 15:50:00,35.37,35.37,35.16,35.18,125243.0,31.3866,31.3866,31.2002,31.218,125243.0
2020-06-24 15:55:00,35.18,35.26,35.13,35.17,207521.0,31.218,31.2889,31.1736,31.2091,207521.0
2020-06-25 09:30:00,34.88,34.99,34.64,34.92,70107.0,30.9517,31.0494,30.7388,30.9872,70107.0
2020-06-25 09:35:00,34.91,35.09,34.87,35.04,32763.0,30.9784,31.1381,30.9429,31.0937,32763.0
2020-06-25 09:40:00,35.05,35.05,34.79,34.89,31604.0,31.1026,31.1026,30.8719,30.9606,31604.0
2020-06-25 09:45:00,34.91,34.95,34.83,34.87,30749.0,30.9784,31.0139,30.9074,30.9429,30749.0
2020-06-25 09:50:00,34.88,35.06,34.83,35.06,34261.0,30.9517,31.1115,30.9074,31.1115,34261.0
2020-06-25 09:55:00,35.02,35.18,35.0,35.16,38761.0,31.076,31.218,31.0582,31.2002,38761.0
2020-06-25 10:00:00,35.15,35.5,35.11,35.49,51133.0,31.1913,31.5019,31.1558,31.493,51133.0
2020-06-25 10:05:00,35.51,35.54,35.42,35.47,30746.0,31.5108,31.5374,31.4309,31.4753,30746.0
2020-06-25 10:10:00,35.47,35.73,35.47,35.72,54169.0,31.4753,31.706,31.4753,31.6971,54169.0
2020-06-25 10:15:00,35.72,35.75,35.6,35.64,35373.0,31.6971,31.7238,31.5907,31.6261,35373.0
2020-06-25 10:20:00,35.64,35.74,35.63,35.67,33344.0,31.6261,31.7149,31.6173,31.6528,33344.0
2020-06-25 10:25:00,35.65,35.82,35.65,35.79,21697.0,31.635,31.7859,31.635,31.7593,21697.0
2020-06-25 10:30:00,35.79,35.79,35.56,35.56,21232.0,31.7593,31.7593,31.5552,31.5552,21232.0
2020-06-25 10:35:00,35.55,35.62,35.44,35.44,22223.0,31.5463,31.6084,31.4487,31.4487,22223.0
2020-06-25 10:40:00,35.45,35.48,35.33,35.39,20950.0,31.4575,31.4842,31.3511,31.4043,20950.0
2020-06-25 10:45:00,35.38,35.46,35.32,35.37,11939.0,31.3954,31.4664,31.3422,31.3866,11939.0
2020-06-25 10:50:00,35.36,35.42,35.31,35.36,14490.0,31.3777,31.4309,31.3333,31.3777,14490.0
2020-06-25 10:55:00,35.34,35.4,35.32,35.4,14277.0,31.3599,31.4132,31.3422,31.4132,14277.0
2020-06-25 11:00:00,35.39,35.39,35.28,35.35,13869.0,31.4043,31.4043,31.3067,31.3688,13869.0
2020-06-25 11:05:00,35.34,35.34,35.27,35.29,36415.0,31.3599,31.3599,31.2978,31.3156,36415.0
2020-06-25 11:10:00,35.3,35.44,35.27,35.42,21586.0,31.3244,31.4487,31.2978,31.4309,21586.0
2020-06-25 11:15:00,35.41,35.53,35.38,35.52,18238.0,31.4221,31.5285,31.3954,31.5197,18238.0
2020-06-25 11:20:00,35.51,35.51,35.43,35.46,10896.0,31.5108,31.5108,31.4398,31.4664,10896.0
2020-06-25 11:25:00,35.47,35.47,35.37,35.39,7558.0,31.4753,31.4753,31.3866,31.4043,7558.0
2020-06-25 11:30:00,35.39,35.42,35.18,35.18,27996.0,31.4043,31.4309,31.218,31.218,27996.0
2020-06-25 11:35:00,35.19,35.25,35.15,35.23,18192.0,31.2268,31.2801,31.1913,31.2623,18192.0
2020-06-25 11:40:00,35.22,35.28,35.17,35.25,27632.0,31.2535,31.3067,31.2091,31.2801,27632.0
2020-06-25 11:45:00,35.24,35.35,35.23,35.33,14781.0,31.2712,31.3688,31.2623,31.3511,14781.0
2020-06-25 11:50:00,35.33,35.38,35.33,35.33,9371.0,31.3511,31.3954,31.3511,31.3511,9371.0
2020-06-25 11:55:00,35.33,35.37,35.32,35.33,15309.0,31.3511,31.3866,31.3422,31.3511,15309.0
2020-06-25 12:00:00,35.34,35.43,35.34,35.37,14528.0,31.3599,31.4398,31.3599,31.3866,14528.0
2020-06-25 12:05:00,35.37,35.43,35.33,35.33,17019.0,31.3866,31.4398,31.3511,31.3511,17019.0
2020-06-25 12:10:00,35.33,35.36,35.31,35.35,11293.0,31.3511,31.3777,31.3333,31.3688,11293.0
2020-06-25 12:15:00,35.34,35.43,35.34,35.41,13675.0,31.3599,31.4398,31.3599,31.4221,13675.0
2020-06-25 12:20:00,35.41,35.46,35.39,35.39,24506.0,31.4221,31.4664,31.4043,31.4043,24506.0
2020-06-25 12:25:00,35.39,35.4,35.36,35.38,13737.0,31.4043,31.4132,31.3777,31.3954,13737.0
2020-06-25 12:30:00,35.38,35.43,35.36,35.41,28498.0,31.3954,31.4398,31.3777,31.4221,28498.0
2020-06-25 12:35:00,35.41,35.49,35.39,35.46,13434.0,31.4221,31.493,31.4043,31.4664,13434.0
2020-06-25 12:40:00,35.45,35.56,35.44,35.55,25530.0,31.4575,31.5552,31.4487,31.5463,25530.0
2020-06-25 12:45:00,35.54,35.56,35.46,35.46,11585.0,31.5374,31.5552,31.4664,31.4664,11585.0
2020-06-25 12:50:00,35.46,35.54,35.45,35.52,9202.0,31.4664,31.5374,31.4575,31.5197,9202.0
2020-06-25 12:55:00,35.52,35.53,35.48,35.52,11235.0,31.5197,31.5285,31.4842,31.5197,11235.0
2020-06-25 13:00:00,35.52,35.53,35.46,35.5,14184.0,31.5197,31.5285,31.4664,31.5019,14184.0
2020-06-25 13:05:00,35.5,35.55,35.48,35.52,11043.0,31.5019,31.5463,31.4842,31.5197,11043.0
2020-06-25 13:10:00,35.51,35.51,35.46,35.48,10607.0,31.5108,31.5108,31.4664,31.4842,10607.0
2020-06-25 13:15:00,35.49,35.55,35.48,35.51,11261.0,31.493,31.5463,31.4842,31.5108,11261.0
2020-06-25 13:20:00,35.5,35.5,35.41,35.42,15010.0,31.5019,31.5019,31.4221,31.4309,15010.0
2020-06-25 13:25:00,35.43,35.47,35.41,35.45,10914.0,31.4398,31.4753,31.4221,31.4575,10914.0
2020-06-25 13:30:00,35.45,35.46,35.38,35.4,18123.0,31.4575,31.4664,31.3954,31.4132,18123.0
2020-06-25 13:35:00,35.41,35.51,35.4,35.5,17644.0,31.4221,31.5108,31.4132,31.5019,17644.0
2020-06-25 13:40:00,35.51,35.53,35.45,35.45,11292.0,31.5108,31.5285,31.4575,31.4575,11292.0
2020-06-25 13:45:00,35.45,35.51,35.44,35.48,15464.0,31.4575,31.5108,31.4487,31.4842,15464.0
2020-06-25 13:50:00,35.48,35.49,35.4,35.42,22192.0,31.4842,31.493,31.4132,31.4309,22192.0
2020-06-25 13:55:00,35.43,35.43,35.38,35.4,16061.0,31.4398,31.4398,31.3954,31.4132,16061.0
2020-06-25 14:00:00,35.4,35.41,35.36,35.4,17406.0,31.4132,31.4221,31.3777,31.4132,17406.0
2020-06-25 14:05:00,35.41,35.44,35.39,35.41,25806.0,31.4221,31.4487,31.4043,31.4221,25806.0
2020-06-25 14:10:00,35.4,35.45,35.38,35.41,15104.0,31.4132,31.4575,31.3954,31.4221,15104.0
2020-06-25 14:15:00,35.42,35.48,35.42,35.44,23616.0,31.4309,31.4842,31.4309,31.4487,23616.0
2020-06-25 14:20:00,35.44,35.44,35.33,35.36,32578.0,31.4487,31.4487,31.3511,31.3777,32578.0
2020-06-25 14:25:00,35.36,35.44,35.36,35.43,12611.0,31.3777,31.4487,31.3777,31.4398,12611.0
2020-06-25 14:30:00,35.44,35.44,35.36,35.36,19677.0,31.4487,31.4487,31.3777,31.3777,19677.0
2020-06-25 14:35:00,35.36,35.4,35.33,35.39,16281.0,31.3777,31.4132,31.3511,31.4043,16281.0
2020-06-25 14:40:00,35.4,35.47,35.39,35.46,17008.0,31.4132,31.4753,31.4043,31.4664,17008.0
2020-06-25 14:45:00,35.47,35.48,35.43,35.46,16498.0,31.4753,31.4842,31.4398,31.4664,16498.0
2020-06-25 14:50:00,35.47,35.52,35.44,35.45,17855.0,31.4753,31.5197,31.4487,31.4575,17855.0
2020-06-25 14:55:00,35.45,35.48,35.43,35.45,16563.0,31.4575,31.4842,31.4398,31.4575,16563.0
2020-06-25 15:00:00,35.44,35.57,35.42,35.56,23437.0,31.4487,31.564,31.4309,31.5552,23437.0
2020-06-25 15:05:00,35.57,35.71,35.57,35.62,81532.0,31.564,31.6883,31.564,31.6084,81532.0
2020-06-25 15:10:00,35.62,35.64,35.58,35.61,13880.0,31.6084,31.6261,31.5729,31.5995,13880.0
2020-06-25 15:15:00,35.6,35.69,35.6,35.69,28058.0,31.5907,31.6705,31.5907,31.6705,28058.0
2020-06-25 15:20:00,35.68,35.77,35.67,35.76,37734.0,31.6616,31.7415,31.6528,31.7326,37734.0
2020-06-25 15:25:00,35.77,35.84,35.74,35.8,38284.0,31.7415,31.8036,31.7149,31.7681,38284.0
2020-06-25 15:30:00,35.8,35.86,35.74,35.81,34054.0,31.7681,31.8214,31.7149,31.777,34054.0
2020-06-25 15:35:00,35.82,35.83,35.62,35.66,34877.0,31.7859,31.7948,31.6084,31.6439,34877.0
2020-06-25 15:40:00,35.66,35.69,35.62,35.69,40442.0,31.6439,31.6705,31.6084,31.6705,40442.0
2020-06-25 15:45:00,35.68,35.72,35.61,35.65,47097.0,31.6616,31.6971,31.5995,31.635,47097.0
2020-06-25 15:50:00,35.65,35.83,35.64,35.83,56619.0,31.635,31.7948,31.6261,31.7948,56619.0
2020-06-25 15:55:00,35.83,35.87,35.74,35.82,132003.0,31.7948,31.8302,31.7149,31.7859,132003.0
2020-06-26 09:30:00,35.36,35.53,35.17,35.47,51481.0,31.3777,31.5285,31.2091,31.4753,51481.0
2020-06-26 09:35:00,35.47,35.51,35.33,35.44,32816.0,31.4753,31.5108,31.3511,31.4487,32816.0
2020-06-26 09:40:00,35.46,35.47,35.34,35.36,29746.0,31.4664,31.4753,31.3599,31.3777,29746.0
2020-06-26 09:45:00,35.36,35.45,35.31,35.42,26287.0,31.3777,31.4575,31.3333,31.4309,26287.0
2020-06-26 09:50:00,35.41,35.44,35.29,35.44,27532.0,31.4221,31.4487,31.3156,31.4487,27532.0
2020-06-26 09:55:00,35.43,35.45,35.29,35.45,22401.0,31.4398,31.4575,31.3156,31.4575,22401.0
2020-06-26 10:00:00,35.44,35.53,35.33,35.34,34822.0,31.4487,31.5285,31.3511,31.3599,34822.0
2020-06-26 10:05:00,35.34,35.4,35.3,35.32,18176.0,31.3599,31.4132,31.3244,31.3422,18176.0
2020-06-26 10:10:00,35.33,35.34,35.24,35.29,16835.0,31.3511,31.3599,31.2712,31.3156,16835.0
2020-06-26 10:15:00,35.28,35.32,35.16,35.18,30767.0,31.3067,31.3422,31.2002,31.218,30767.0
2020-06-26 10:20:00,35.19,35.19,35.03,35.1,33565.0,31.2268,31.2268,31.0848,31.147,33565.0
2020-06-26 10:25:00,35.12,35.19,35.02,35.07,18495.0,31.1647,31.2268,31.076,31.1203,18495.0
2020-06-26 10:30:00,35.05,35.12,34.91,34.93,28697.0,31.1026,31.1647,30.9784,30.9961,28697.0
2020-06-26 10:35:00,34.93,34.97,34.84,34.84,14883.0,30.9961,31.0316,30.9162,30.9162,14883.0
2020-06-26 10:40:00,34.82,34.95,34.82,34.95,9728.0,30.8985,31.0139,30.8985,31.0139,9728.0
2020-06-26 10:45:00,34.94,34.98,34.88,34.88,11511.0,31.005,31.0405,30.9517,30.9517,11511.0
2020-06-26 10:50:00,34.89,35.02,34.84,34.93,9564.0,30.9606,31.076,30.9162,30.9961,9564.0
2020-06-26 10:55:00,34.92,35.0,34.87,34.94,10809.0,30.9872,31.0582,30.9429,31.005,10809.0
2020-06-26 11:00:00,34.95,34.99,34.91,34.96,20021.0,31.0139,31.0494,30.9784,31.0227,20021.0
2020-06-26 11:05:00,34.96,35.04,34.9,34.94,21517.0,31.0227,31.0937,30.9695,31.005,21517.0
2020-06-26 11:10:00,34.93,34.94,34.84,34.89,20345.0,30.9961,31.005,30.9162,30.9606,20345.0
2020-06-26 11:15:00,34.89,34.97,34.79,34.91,73397.0,30.9606,31.0316,30.8719,30.9784,73397.0
2020-06-26 11:20:00,34.91,34.95,34.79,34.85,25384.0,30.9784,31.0139,30.8719,30.9251,25384.0
2020-06-26 11:25:00,34.84,34.86,34.75,34.77,40557.0,30.9162,30.934,30.8364,30.8541,40557.0
2020-06-26 11:30:00,34.8,34.81,34.69,34.7,22867.0,30.8808,30.8896,30.7831,30.792,22867.0
2020-06-26 11:35:00,34.7,34.74,34.67,34.72,21299.0,30.792,30.8275,30.7654,30.8098,21299.0
2020-06-26 11:40:00,34.7,34.71,34.61,34.64,31645.0,30.792,30.8009,30.7122,30.7388,31645.0
2020-06-26 11:45:00,34.64,34.65,34.52,34.55,17889.0,30.7388,30.7476,30.6323,30.6589,17889.0
2020-06-26 11:50:00,34.57,34.57,34.48,34.48,18536.0,30.6767,30.6767,30.5968,30.5968,18536.0
2020-06-26 11:55:00,34.49,34.62,34.49,34.58,27295.0,30.6057,30.721,30.6057,30.6855,27295.0
2020-06-26 12:00:00,34.57,34.59,34.51,34.59,18742.0,30.6767,30.6944,30.6234,30.6944,18742.0
2020-06-26 12:05:00,34.59,34.61,34.52,34.52,17156.0,30.6944,30.7122,30.6323,30.6323,17156.0
2020-06-26 12:10:00,34.52,34.55,34.5,34.5,21626.0,30.6323,30.6589,30.6145,30.6145,21626.0
2020-06-26 12:15:00,34.51,34.51,34.43,34.43,20041.0,30.6234,30.6234,30.5524,30.5524,20041.0
2020-06-26 12:20:00,34.42,34.51,34.37,34.5,27567.0,30.5435,30.6234,30.4992,30.6145,27567.0
2020-06-26 12:25:00,34.49,34.57,34.48,34.55,14796.0,30.6057,30.6767,30.5968,30.6589,14796.0
2020-06-26 12:30:00,34.55,34.57,34.47,34.53,13937.0,30.6589,30.6767,30.5879,30.6412,13937.0
2020-06-26 12:35:00,34.53,34.6,34.53,34.59,10709.0,30.6412,30.7033,30.6412,30.6944,10709.0
2020-06-26 12:40:00,34.58,34.58,34.53,34.56,12065.0,30.6855,30.6855,30.6412,30.6678,12065.0
2020-06-26 12:45:00,34.55,34.59,34.48,34.56,17770.0,30.6589,30.6944,30.5968,30.6678,17770.0
2020-06-26 12:50:00,34.55,34.59,34.51,34.58,13911.0,30.6589,30.6944,30.6234,30.6855,13911.0
2020-06-26 12:55:00,34.58,34.58,34.51,34.56,11723.0,30.6855,30.6855,30.6234,30.6678,11723.0
2020-06-26 13:00:00,34.55,34.64,34.51,34.6,16129.0,30.6589,30.7388,30.6234,30.7033,16129.0
2020-06-26 13:05:00,34.61,34.65,34.54,34.55,20281.0,30.7122,30.7476,30.65,30.6589,20281.0
2020-06-26 13:10:00,34.54,34.55,34.47,34.48,30565.0,30.65,30.6589,30.5879,30.5968,30565.0
2020-06-26 13:15:00,34.48,34.5,34.47,34.49,17166.0,30.5968,30.6145,30.5879,30.6057,17166.0
2020-06-26 13:20:00,34.49,34.54,34.46,34.52,39089.0,30.6057,30.65,30.579,30.6323,39089.0
2020-06-26 13:25:00,34.52,34.52,34.46,34.47,25422.0,30.6323,30.6323,30.579,30.5879,25422.0
2020-06-26 13:30:00,34.48,34.52,34.45,34.52,18207.0,30.5968,30.6323,30.5702,30.6323,18207.0
2020-06-26 13:35:00,34.53,34.58,34.47,34.55,22806.0,30.6412,30.6855,30.5879,30.6589,22806.0
2020-06-26 13:40:00,34.56,34.61,34.55,34.58,14746.0,30.6678,30.7122,30.6589,30.6855,14746.0
2020-06-26 13:45:00,34.58,34.61,34.56,34.6,13604.0,30.6855,30.7122,30.6678,30.7033,13604.0
2020-06-26 13:50:00,34.61,34.63,34.57,34.6,25655.0,30.7122,30.7299,30.6767,30.7033,25655.0
2020-06-26 13:55:00,34.61,34.62,34.56,34.58,18187.0,30.7122,30.721,30.6678,30.6855,18187.0
2020-06-26 14:00:00,34.58,34.61,34.54,34.56,23636.0,30.6855,30.7122,30.65,30.6678,23636.0
2020-06-26 14:05:00,34.55,34.56,34.48,34.5,28728.0,30.6589,30.6678,30.5968,30.6145,28728.0
2020-06-26 14:10:00,34.5,34.54,34.48,34.48,22497.0,30.6145,30.65,30.5968,30.5968,22497.0
2020-06-26 14:15:00,34.48,34.53,34.47,34.49,15951.0,30.5968,30.6412,30.5879,30.6057,15951.0
2020-06-26 14:20:00,34.49,34.57,34.47,34.52,24683.0,30.6057,30.6767,30.5879,30.6323,24683.0
2020-06-26 14:25:00,34.53,34.54,34.43,34.49,32159.0,30.6412,30.65,30.5524,30.6057,32159.0
2020-06-26 14:30:00,34.49,34.5,34.43,34.46,33342.0,30.6057,30.6145,30.5524,30.579,33342.0
2020-06-26 14:35:00,34.45,34.46,34.37,34.39,28931.0,30.5702,30.579,30.4992,30.5169,28931.0
2020-06-26 14:40:00,34.39,34.45,34.38,34.4,25787.0,30.5169,30.5702,30.5081,30.5258,25787.0
2020-06-26 14:45:00,34.4,34.43,34.3,34.36,33671.0,30.5258,30.5524,30.4371,30.4903,33671.0
2020-06-26 14:50:00,34.37,34.45,34.36,34.44,34443.0,30.4992,30.5702,30.4903,30.5613,34443.0
2020-06-26 14:55:00,34.43,34.44,34.38,34.43,23264.0,30.5524,30.5613,30.5081,30.5524,23264.0
2020-06-26 15:00:00,34.44,34.52,34.41,34.41,21589.0,30.5613,30.6323,30.5347,30.5347,21589.0
2020-06-26 15:05:00,34.41,34.43,34.38,34.43,20516.0,30.5347,30.5524,30.5081,30.5524,20516.0
2020-06-26 15:10:00,34.43,34.5,34.38,34.49,24294.0,30.5524,30.6145,30.5081,30.6057,24294.0
2020-06-26 15:15:00,34.49,34.51,34.4,34.44,22348.0,30.6057,30.6234,30.5258,30.5613,22348.0
2020-06-26 15:20:00,34.44,34.45,34.37,34.39,27250.0,30.5613,30.5702,30.4992,30.5169,27250.0
2020-06-26 15:25:00,34.38,34.47,34.33,34.45,23363.0,30.5081,30.5879,30.4637,30.5702,23363.0
2020-06-26 15:30:00,34.44,34.44,34.35,34.36,39476.0,30.5613,30.5613,30.4814,30.4903,39476.0
2020-06-26 15:35:00,34.35,34.43,34.34,34.41,42583.0,30.4814,30.5524,30.4726,30.5347,42583.0
2020-06-26 15:40:00,34.4,34.61,34.38,34.61,47936.0,30.5258,30.7122,30.5081,30.7122,47936.0
2020-06-26 15:45:00,34.61,34.64,34.52,34.59,64127.0,30.7122,30.7388,30.6323,30.6944,64127.0
2020-06-26 15:50:00,34.58,34.66,34.5,34.65,93448.0,30.6855,30.7565,30.6145,30.7476,93448.0
2020-06-26 15:55:00,34.66,34.73,34.62,34.67,210469.0,30.7565,30.8186,30.721,30.7654,210469.0
2020-06-29 09:30:00,35.18,35.18,34.8,34.81,40022.0,31.218,31.218,30.8808,30.8896,40022.0
2020-06-29 09:35:00,34.83,35.03,34.82,34.84,23908.0,30.9074,31.0848,30.8985,30.9162,23908.0
2020-06-29 09:40:00,34.86,34.86,34.68,34.75,31948.0,30.934,30.934,30.7743,30.8364,31948.0
2020-06-29 09:45:00,34.73,34.87,34.73,34.86,18033.0,30.8186,30.9429,30.8186,30.934,18033.0
2020-06-29 09:50:00,34.87,35.08,34.83,35.08,24057.0,30.9429,31.1292,30.9074,31.1292,24057.0
2020-06-29 09:55:00,35.07,35.13,34.95,34.95,21569.0,31.1203,31.1736,31.0139,31.0139,21569.0
2020-06-29 10:00:00,34.96,35.11,34.92,35.11,23806.0,31.0227,31.1558,30.9872,31.1558,23806.0
2020-06-29 10:05:00,35.13,35.22,35.1,35.13,13795.0,31.1736,31.2535,31.147,31.1736,13795.0
2020-06-29 10:10:00,35.13,35.15,35.03,35.06,22797.0,31.1736,31.1913,31.0848,31.1115,22797.0
2020-06-29 10:15:00,35.09,35.16,35.06,35.09,13001.0,31.1381,31.2002,31.1115,31.1381,13001.0
2020-06-29 10:20:00,35.09,35.11,35.0,35.11,17364.0,31.1381,31.1558,31.0582,31.1558,17364.0
2020-06-29 10:25:00,35.13,35.21,35.1,35.2,16735.0,31.1736,31.2446,31.147,31.2357,16735.0
2020-06-29 10:30:00,35.19,35.31,35.18,35.28,25355.0,31.2268,31.3333,31.218,31.3067,25355.0
2020-06-29 10:35:00,35.29,35.38,35.23,35.35,41004.0,31.3156,31.3954,31.2623,31.3688,41004.0
2020-06-29 10:40:00,35.35,35.35,35.23,35.27,12111.0,31.3688,31.3688,31.2623,31.2978,12111.0
2020-06-29 10:45:00,35.24,35.4,35.24,35.34,8405.0,31.2712,31.4132,31.2712,31.3599,8405.0
2020-06-29 10:50:00,35.34,35.44,35.32,35.37,10668.0,31.3599,31.4487,31.3422,31.3866,10668.0
2020-06-29 10:55:00,35.36,35.39,35.34,35.36,13123.0,31.3777,31.4043,31.3599,31.3777,13123.0
2020-06-29 11:00:00,35.39,35.42,35.33,35.4,16202.0,31.4043,31.4309,31.3511,31.4132,16202.0
2020-06-29 11:05:00,35.39,35.49,35.35,35.48,10623.0,31.4043,31.493,31.3688,31.4842,10623.0
2020-06-29 11:10:00,35.47,35.47,35.33,35.33,13061.0,31.4753,31.4753,31.3511,31.3511,13061.0
2020-06-29 11:15:00,35.33,35.38,35.27,35.31,22883.0,31.3511,31.3954,31.2978,31.3333,22883.0
2020-06-29 11:20:00,35.31,35.35,35.28,35.33,9753.0,31.3333,31.3688,31.3067,31.3511,9753.0
2020-06-29 11:25:00,35.34,35.46,35.34,35.44,10799.0,31.3599,31.4664,31.3599,31.4487,10799.0
2020-06-29 11:30:00,35.44,35.46,35.39,35.4,17046.0,31.4487,31.4664,31.4043,31.4132,17046.0
2020-06-29 11:35:00,35.43,35.49,35.4,35.49,5966.0,31.4398,31.493,31.4132,31.493,5966.0
2020-06-29 11:40:00,35.49,35.56,35.49,35.53,8554.0,31.493,31.5552,31.493,31.5285,8554.0
2020-06-29 11:45:00,35.54,35.55,35.49,35.53,10870.0,31.5374,31.5463,31.493,31.5285,10870.0
2020-06-29 11:50:00,35.54,35.54,35.49,35.5,14136.0,31.5374,31.5374,31.493,31.5019,14136.0
2020-06-29 11:55:00,35.5,35.51,35.36,35.36,14261.0,31.5019,31.5108,31.3777,31.3777,14261.0
2020-06-29 12:00:00,35.38,35.47,35.38,35.41,13485.0,31.3954,31.4753,31.3954,31.4221,13485.0
2020-06-29 12:05:00,35.42,35.45,35.39,35.42,7978.0,31.4309,31.4575,31.4043,31.4309,7978.0
2020-06-29 12:10:00,35.42,35.44,35.39,35.43,14164.0,31.4309,31.4487,31.4043,31.4398,14164.0
2020-06-29 12:15:00,35.43,35.58,35.42,35.57,17106.0,31.4398,31.5729,31.4309,31.564,17106.0
2020-06-29 12:20:00,35.58,35.63,35.56,35.58,5293.0,31.5729,31.6173,31.5552,31.5729,5293.0
2020-06-29 12:25:00,35.58,35.59,35.53,35.55,11740.0,31.5729,31.5818,31.5285,31.5463,11740.0
2020-06-29 12:30:00,35.55,35.57,35.54,35.55,5903.0,31.5463,31.564,31.5374,31.5463,5903.0
2020-06-29 12:35:00,35.54,35.57,35.49,35.51,14067.0,31.5374,31.564,31.493,31.5108,14067.0
2020-06-29 12:40:00,35.5,35.6,35.49,35.58,8149.0,31.5019,31.5907,31.493,31.5729,8149.0
2020-06-29 12:45:00,35.58,35.63,35.57,35.62,8350.0,31.5729,31.6173,31.564,31.6084,8350.0
2020-06-29 12:50:00,35.62,35.64,35.54,35.54,15389.0,31.6084,31.6261,31.5374,31.5374,15389.0
2020-06-29 12:55:00,35.53,35.53,35.46,35.49,14986.0,31.5285,31.5285,31.4664,31.493,14986.0
2020-06-29 13:00:00,35.51,35.53,35.5,35.52,7792.0,31.5108,31.5285,31.5019,31.5197,7792.0
2020-06-29 13:05:00,35.53,35.53,35.45,35.46,8463.0,31.5285,31.5285,31.4575,31.4664,8463.0
2020-06-29 13:10:00,35.46,35.5,35.46,35.48,4490.0,31.4664,31.5019,31.4664,31.4842,4490.0
2020-06-29 13:15:00,35.47,35.55,35.47,35.52,18103.0,31.4753,31.5463,31.4753,31.5197,18103.0
2020-06-29 13:20:00,35.51,35.54,35.5,35.53,26522.0,31.5108,31.5374,31.5019,31.5285,26522.0
2020-06-29 13:25:00,35.53,35.57,35.49,35.55,78484.0,31.5285,31.564,31.493,31.5463,78484.0
2020-06-29 13:30:00,35.55,35.56,35.49,35.51,11602.0,31.5463,31.5552,31.493,31.5108,11602.0
2020-06-29 13:35:00,35.51,35.54,35.49,35.54,37880.0,31.5108,31.5374,31.493,31.5374,37880.0
2020-06-29 13:40:00,35.54,35.55,35.49,35.5,6175.0,31.5374,31.5463,31.493,31.5019,6175.0
2020-06-29 13:45:00,35.51,35.51,35.42,35.42,7446.0,31.5108,31.5108,31.4309,31.4309,7446.0
2020-06-29 13:50:00,35.41,35.44,35.39,35.39,7128.0,31.4221,31.4487,31.4043,31.4043,7128.0
2020-06-29 13:55:00,35.38,35.39,35.33,35.34,18507.0,31.3954,31.4043,31.3511,31.3599,18507.0
2020-06-29 14:00:00,35.33,35.38,35.33,35.35,15455.0,31.3511,31.3954,31.3511,31.3688,15455.0
2020-06-29 14:05:00,35.34,35.35,35.26,35.27,19145.0,31.3599,31.3688,31.2889,31.2978,19145.0
2020-06-29 14:10:00,35.27,35.3,35.27,35.3,10188.0,31.2978,31.3244,31.2978,31.3244,10188.0
2020-06-29 14:15:00,35.3,35.33,35.28,35.28,41734.0,31.3244,31.3511,31.3067,31.3067,41734.0
2020-06-29 14:20:00,35.28,35.3,35.27,35.27,9819.0,31.3067,31.3244,31.2978,31.2978,9819.0
2020-06-29 14:25:00,35.28,35.29,35.21,35.21,10334.0,31.3067,31.3156,31.2446,31.2446,10334.0
2020-06-29 14:30:00,35.22,35.24,35.18,35.18,28839.0,31.2535,31.2712,31.218,31.218,28839.0
2020-06-29 14:35:00,35.2,35.25,35.19,35.23,20606.0,31.2357,31.2801,31.2268,31.2623,20606.0
2020-06-29 14:40:00,35.21,35.27,35.21,35.23,26486.0,31.2446,31.2978,31.2446,31.2623,26486.0
2020-06-29 14:45:00,35.24,35.27,35.19,35.2,19589.0,31.2712,31.2978,31.2268,31.2357,19589.0
2020-06-29 14:50:00,35.2,35.2,35.12,35.15,32948.0,31.2357,31.2357,31.1647,31.1913,32948.0
2020-06-29 14:55:00,35.15,35.2,35.11,35.17,55154.0,31.1913,31.2357,31.1558,31.2091,55154.0
2020-06-29 15:00:00,35.17,35.17,35.08,35.1,17421.0,31.2091,31.2091,31.1292,31.147,17421.0
2020-06-29 15:05:00,35.1,35.12,35.01,35.02,35214.0,31.147,31.1647,31.0671,31.076,35214.0
2020-06-29 15:10:00,35.02,35.1,35.0,35.08,19982.0,31.076,31.147,31.0582,31.1292,19982.0
2020-06-29 15:15:00,35.08,35.15,35.07,35.13,18623.0,31.1292,31.1913,31.1203,31.1736,18623.0
2020-06-29 15:20:00,35.13,35.18,35.13,35.16,17829.0,31.1736,31.218,31.1736,31.2002,17829.0
2020-06-29 15:25:00,35.16,35.2,35.15,35.19,34615.0,31.2002,31.2357,31.1913,31.2268,34615.0
2020-06-29 15:30:00,35.18,35.29,35.18,35.28,19589.0,31.218,31.3156,31.218,31.3067,19589.0
2020-06-29 15:35:00,35.27,35.3,35.24,35.24,23278.0,31.2978,31.3244,31.2712,31.2712,23278.0
2020-06-29 15:40:00,35.25,35.26,35.18,35.19,30379.0,31.2801,31.2889,31.218,31.2268,30379.0
2020-06-29 15:45:00,35.2,35.25,35.11,35.13,38031.0,31.2357,31.2801,31.1558,31.1736,38031.0
2020-06-29 15:50:00,35.12,35.26,35.1,35.25,50059.0,31.1647,31.2889,31.147,31.2801,50059.0
2020-06-29 15:55:00,35.26,35.43,35.22,35.43,153259.0,31.2889,31.4398,31.2535,31.4398,153259.0
2020-06-30 09:30:00,35.25,35.63,35.21,35.63,65954.0,31.2801,31.6173,31.2446,31.6173,65954.0
2020-06-30 09:35:00,35.64,35.8,35.6,35.66,26836.0,31.6261,31.7681,31.5907,31.6439,26836.0
2020-06-30 09:40:00,35.63,35.63,35.48,35.52,20368.0,31.6173,31.6173,31.4842,31.5197,20368.0
2020-06-30 09:45:00,35.52,35.67,35.48,35.51,26842.0,31.5197,31.6528,31.4842,31.5108,26842.0
2020-06-30 09:50:00,35.51,35.52,35.38,35.48,26957.0,31.5108,31.5197,31.3954,31.4842,26957.0
2020-06-30 09:55:00,35.45,35.52,35.41,35.46,9684.0,31.4575,31.5197,31.4221,31.4664,9684.0
2020-06-30 10:00:00,35.48,35.57,35.43,35.52,23801.0,31.4842,31.564,31.4398,31.5197,23801.0
2020-06-30 10:05:00,35.54,35.71,35.53,35.68,19300.0,31.5374,31.6883,31.5285,31.6616,19300.0
2020-06-30 10:10:00,35.67,35.71,35.6,35.65,10762.0,31.6528,31.6883,31.5907,31.635,10762.0
2020-06-30 10:15:00,35.66,35.66,35.59,35.63,10490.0,31.6439,31.6439,31.5818,31.6173,10490.0
2020-06-30 10:20:00,35.64,35.69,35.6,35.67,13738.0,31.6261,31.6705,31.5907,31.6528,13738.0
2020-06-30 10:25:00,35.69,35.7,35.62,35.65,9147.0,31.6705,31.6794,31.6084,31.635,9147.0
2020-06-30 10:30:00,35.69,35.69,35.62,35.64,9821.0,31.6705,31.6705,31.6084,31.6261,9821.0
2020-06-30 10:35:00,35.63,35.66,35.52,35.54,15367.0,31.6173,31.6439,31.5197,31.5374,15367.0
2020-06-30 10:40:00,35.54,35.63,35.54,35.61,18881.0,31.5374,31.6173,31.5374,31.5995,18881.0
2020-06-30 10:45:00,35.61,35.72,35.61,35.71,10509.0,31.5995,31.6971,31.5995,31.6883,10509.0
2020-06-30 10:50:00,35.72,35.86,35.72,35.81,16499.0,31.6971,31.8214,31.6971,31.777,16499.0
2020-06-30 10:55:00,35.81,35.83,35.77,35.79,13240.0,31.777,31.7948,31.7415,31.7593,13240.0
2020-06-30 11:00:00,35.78,35.83,35.75,35.83,6424.0,31.7504,31.7948,31.7238,31.7948,6424.0
2020-06-30 11:05:00,35.84,35.86,35.74,35.75,8419.0,31.8036,31.8214,31.7149,31.7238,8419.0
2020-06-30 11:10:00,35.77,35.8,35.73,35.77,8219.0,31.7415,31.7681,31.706,31.7415,8219.0
2020-06-30 11:15:00,35.77,35.87,35.74,35.84,7429.0,31.7415,31.8302,31.7149,31.8036,7429.0
2020-06-30 11:20:00,35.85,35.91,35.81,35.86,14349.0,31.8125,31.8657,31.777,31.8214,14349.0
2020-06-30 11:25:00,35.87,35.91,35.85,35.91,7936.0,31.8302,31.8657,31.8125,31.8657,7936.0
2020-06-30 11:30:00,35.9,35.94,35.85,35.85,21488.0,31.8569,31.8924,31.8125,31.8125,21488.0
2020-06-30 11:35:00,35.86,35.88,35.79,35.87,9250.0,31.8214,31.8391,31.7593,31.8302,9250.0
2020-06-30 11:40:00,35.86,35.94,35.83,35.92,12175.0,31.8214,31.8924,31.7948,31.8746,12175.0
2020-06-30 11:45:00,35.92,35.97,35.92,35.93,9540.0,31.8746,31.919,31.8746,31.8835,9540.0
2020-06-30 11:50:00,35.95,35.98,35.93,35.94,10315.0,31.9012,31.9279,31.8835,31.8924,10315.0
2020-06-30 11:55:00,35.94,35.95,35.86,35.92,23946.0,31.8924,31.9012,31.8214,31.8746,23946.0
2020-06-30 12:00:00,35.93,35.93,35.89,35.9,7213.0,31.8835,31.8835,31.848,31.8569,7213.0
2020-06-30 12:05:00,35.91,35.94,35.9,35.94,9139.0,31.8657,31.8924,31.8569,31.8924,9139.0
2020-06-30 12:10:00,35.94,36.04,35.94,36.04,10769.0,31.8924,31.9811,31.8924,31.9811,10769.0
2020-06-30 12:15:00,36.04,36.09,36.03,36.04,12916.0,31.9811,32.0255,31.9722,31.9811,12916.0
2020-06-30 12:20:00,36.04,36.07,36.01,36.01,20639.0,31.9811,32.0077,31.9545,31.9545,20639.0
2020-06-30 12:25:00,36.01,36.03,35.97,35.97,10552.0,31.9545,31.9722,31.919,31.919,10552.0
2020-06-30 12:30:00,35.97,36.02,35.9,35.9,37084.0,31.919,31.9634,31.8569,31.8569,37084.0
2020-06-30 12:35:00,35.9,36.02,35.89,36.01,19884.0,31.8569,31.9634,31.848,31.9545,19884.0
2020-06-30 12:40:00,36.02,36.03,35.92,35.94,11249.0,31.9634,31.9722,31.8746,31.8924,11249.0
2020-06-30 12:45:00,35.94,35.94,35.85,35.87,6188.0,31.8924,31.8924,31.8125,31.8302,6188.0
2020-06-30 12:50:00,35.87,35.89,35.86,35.87,9314.0,31.8302,31.848,31.8214,31.8302,9314.0
2020-06-30 12:55:00,35.89,35.91,35.8,35.81,10655.0,31.848,31.8657,31.7681,31.777,10655.0
2020-06-30 13:00:00,35.81,35.83,35.76,35.77,9537.0,31.777,31.7948,31.7326,31.7415,9537.0
2020-06-30 13:05:00,35.76,35.78,35.73,35.75,10486.0,31.7326,31.7504,31.706,31.7238,10486.0
2020-06-30 13:10:00,35.75,35.78,35.73,35.73,9560.0,31.7238,31.7504,31.706,31.706,9560.0
2020-06-30 13:15:00,35.74,35.75,35.66,35.7,15389.0,31.7149,31.7238,31.6439,31.6794,15389.0
2020-06-30 13:20:00,35.69,35.74,35.69,35.71,14445.0,31.6705,31.7149,31.6705,31.6883,14445.0
2020-06-30 13:25:00,35.7,35.72,35.69,35.72,12704.0,31.6794,31.6971,31.6705,31.6971,12704.0
2020-06-30 13:30:00,35.72,35.72,35.58,35.58,19774.0,31.6971,31.6971,31.5729,31.5729,19774.0
2020-06-30 13:35:00,35.57,35.62,35.55,35.6,13685.0,31.564,31.6084,31.5463,31.5907,13685.0
2020-06-30 13:40:00,35.6,35.6,35.55,35.56,13812.0,31.5907,31.5907,31.5463,31.5552,13812.0
2020-06-30 13:45:00,35.57,35.61,35.56,35.59,14247.0,31.564,31.5995,31.5552,31.5818,14247.0
2020-06-30 13:50:00,35.58,35.67,35.54,35.66,9449.0,31.5729,31.6528,31.5374,31.6439,9449.0
2020-06-30 13:55:00,35.67,35.7,35.66,35.7,11892.0,31.6528,31.6794,31.6439,31.6794,11892.0
2020-06-30 14:00:00,35.71,35.71,35.64,35.7,8853.0,31.6883,31.6883,31.6261,31.6794,8853.0
2020-06-30 14:05:00,35.7,35.74,35.68,35.73,12252.0,31.6794,31.7149,31.6616,31.706,12252.0
2020-06-30 14:10:00,35.73,35.74,35.68,35.69,12880.0,31.706,31.7149,31.6616,31.6705,12880.0
2020-06-30 14:15:00,35.68,35.74,35.68,35.74,12692.0,31.6616,31.7149,31.6616,31.7149,12692.0
2020-06-30 14:20:00,35.74,35.82,35.74,35.81,15219.0,31.7149,31.7859,31.7149,31.777,15219.0
2020-06-30 14:25:00,35.81,35.83,35.77,35.83,22320.0,31.777,31.7948,31.7415,31.7948,22320.0
2020-06-30 14:30:00,35.83,35.84,35.76,35.78,12476.0,31.7948,31.8036,31.7326,31.7504,12476.0
2020-06-30 14:35:00,35.77,35.79,35.75,35.76,16791.0,31.7415,31.7593,31.7238,31.7326,16791.0
2020-06-30 14:40:00,35.76,35.81,35.73,35.8,23555.0,31.7326,31.777,31.706,31.7681,23555.0
2020-06-30 14:45:00,35.79,35.84,35.77,35.84,10874.0,31.7593,31.8036,31.7415,31.8036,10874.0
2020-06-30 14:50:00,35.83,35.83,35.75,35.77,13417.0,31.7948,31.7948,31.7238,31.7415,13417.0
2020-06-30 14:55:00,35.77,35.8,35.76,35.78,10283.0,31.7415,31.7681,31.7326,31.7504,10283.0
2020-06-30 15:00:00,35.78,35.8,35.67,35.7,30428.0,31.7504,31.7681,31.6528,31.6794,30428.0
2020-06-30 15:05:00,35.7,35.74,35.67,35.74,16496.0,31.6794,31.7149,31.6528,31.7149,16496.0
2020-06-30 15:10:00,35.74,35.84,35.71,35.84,22547.0,31.7149,31.8036,31.6883,31.8036,22547.0
2020-06-30 15:15:00,35.84,35.87,35.82,35.87,20303.0,31.8036,31.8302,31.7859,31.8302,20303.0
2020-06-30 15:20:00,35.88,35.89,35.83,35.84,16526.0,31.8391,31.848,31.7948,31.8036,16526.0
2020-06-30 15:25:00,35.84,35.88,35.83,35.85,31793.0,31.8036,31.8391,31.7948,31.8125,31793.0
2020-06-30 15:30:00,35.85,35.94,35.85,35.91,40463.0,31.8125,31.8924,31.8125,31.8657,40463.0
2020-06-30 15:35:00,35.92,35.92,35.84,35.84,22822.0,31.8746,31.8746,31.8036,31.8036,22822.0
2020-06-30 15:40:00,35.84,35.9,35.84,35.88,39845.0,31.8036,31.8569,31.8036,31.8391,39845.0
2020-06-30 15:45:00,35.87,35.94,35.82,35.9,63257.0,31.8302,31.8924,31.7859,31.8569,63257.0
2020-06-30 15:50:00,35.9,36.21,35.9,36.16,121691.0,31.8569,32.132,31.8569,32.0876,121691.0
2020-06-30 15:55:00,36.17,36.18,35.97,36.02,430447.0,32.0965,32.1053,31.919,31.9634,430447.0
2020-07-01 09:30:00,35.96,36.06,35.75,35.99,43811.0,31.9101,31.9988,31.7238,31.9367,43811.0
2020-07-01 09:35:00,36.02,36.28,35.99,36.13,32034.0,31.9634,32.1941,31.9367,32.061,32034.0
2020-07-01 09:40:00,36.11,36.27,36.07,36.16,16069.0,32.0432,32.1852,32.0077,32.0876,16069.0
2020-07-01 09:45:00,36.16,36.17,36.05,36.07,20558.0,32.0876,32.0965,31.99,32.0077,20558.0
2020-07-01 09:50:00,36.08,36.19,36.0,36.02,17186.0,32.0166,32.1142,31.9456,31.9634,17186.0
2020-07-01 09:55:00,36.01,36.02,35.85,35.87,14477.0,31.9545,31.9634,31.8125,31.8302,14477.0
2020-07-01 10:00:00,35.88,36.01,35.81,35.83,24459.0,31.8391,31.9545,31.777,31.7948,24459.0
2020-07-01 10:05:00,35.83,35.86,35.77,35.77,21104.0,31.7948,31.8214,31.7415,31.7415,21104.0
2020-07-01 10:10:00,35.8,35.94,35.8,35.92,21997.0,31.7681,31.8924,31.7681,31.8746,21997.0
2020-07-01 10:15:00,35.92,35.93,35.73,35.74,21729.0,31.8746,31.8835,31.706,31.7149,21729.0
2020-07-01 10:20:00,35.73,35.77,35.68,35.7,16300.0,31.706,31.7415,31.6616,31.6794,16300.0
2020-07-01 10:25:00,35.68,35.7,35.63,35.7,28833.0,31.6616,31.6794,31.6173,31.6794,28833.0
2020-07-01 10:30:00,35.71,35.78,35.67,35.68,20083.0,31.6883,31.7504,31.6528,31.6616,20083.0
2020-07-01 10:35:00,35.66,35.66,35.5,35.57,28101.0,31.6439,31.6439,31.5019,31.564,28101.0
2020-07-01 10:40:00,35.57,35.59,35.46,35.48,38226.0,31.564,31.5818,31.4664,31.4842,38226.0
2020-07-01 10:45:00,35.48,35.5,35.34,35.36,25195.0,31.4842,31.5019,31.3599,31.3777,25195.0
2020-07-01 10:50:00,35.35,35.4,35.33,35.36,31854.0,31.3688,31.4132,31.3511,31.3777,31854.0
2020-07-01 10:55:00,35.33,35.46,35.33,35.46,20005.0,31.3511,31.4664,31.3511,31.4664,20005.0
2020-07-01 11:00:00,35.46,35.47,35.32,35.35,24355.0,31.4664,31.4753,31.3422,31.3688,24355.0
2020-07-01 11:05:00,35.33,35.38,35.33,35.37,23692.0,31.3511,31.3954,31.3511,31.3866,23692.0
2020-07-01 11:10:00,35.36,35.36,35.17,35.26,33022.0,31.3777,31.3777,31.2091,31.2889,33022.0
2020-07-01 11:15:00,35.26,35.29,35.12,35.13,80230.0,31.2889,31.3156,31.1647,31.1736,80230.0
2020-07-01 11:20:00,35.13,35.16,35.1,35.11,25202.0,31.1736,31.2002,31.147,31.1558,25202.0
2020-07-01 11:25:00,35.11,35.12,34.98,35.02,41077.0,31.1558,31.1647,31.0405,31.076,41077.0
2020-07-01 11:30:00,35.03,35.08,35.0,35.08,39674.0,31.0848,31.1292,31.0582,31.1292,39674.0
2020-07-01 11:35:00,35.08,35.15,35.02,35.13,32085.0,31.1292,31.1913,31.076,31.1736,32085.0
2020-07-01 11:40:00,35.15,35.19,35.11,35.16,11862.0,31.1913,31.2268,31.1558,31.2002,11862.0
2020-07-01 11:45:00,35.16,35.18,35.11,35.17,23514.0,31.2002,31.218,31.1558,31.2091,23514.0
2020-07-01 11:50:00,35.16,35.21,35.15,35.19,28011.0,31.2002,31.2446,31.1913,31.2268,28011.0
2020-07-01 11:55:00,35.2,35.27,35.19,35.25,24314.0,31.2357,31.2978,31.2268,31.2801,24314.0
2020-07-01 12:00:00,35.25,35.26,35.19,35.21,10995.0,31.2801,31.2889,31.2268,31.2446,10995.0
2020-07-01 12:05:00,35.2,35.22,35.17,35.21,14389.0,31.2357,31.2535,31.2091,31.2446,14389.0
2020-07-01 12:10:00,35.22,35.33,35.22,35.33,10668.0,31.2535,31.3511,31.2535,31.3511,10668.0
2020-07-01 12:15:00,35.33,35.48,35.32,35.46,16522.0,31.3511,31.4842,31.3422,31.4664,16522.0
2020-07-01 12:20:00,35.45,35.46,35.4,35.42,10673.0,31.4575,31.4664,31.4132,31.4309,10673.0
2020-07-01 12:25:00,35.42,35.46,35.39,35.4,11302.0,31.4309,31.4664,31.4043,31.4132,11302.0
2020-07-01 12:30:00,35.4,35.43,35.34,35.37,19316.0,31.4132,31.4398,31.3599,31.3866,19316.0
2020-07-01 12:35:00,35.37,35.47,35.36,35.45,16082.0,31.3866,31.4753,31.3777,31.4575,16082.0
2020-07-01 12:40:00,35.43,35.47,35.43,35.45,11879.0,31.4398,31.4753,31.4398,31.4575,11879.0
2020-07-01 12:45:00,35.45,35.45,35.3,35.41,34937.0,31.4575,31.4575,31.3244,31.4221,34937.0
2020-07-01 12:50:00,35.42,35.43,35.4,35.43,15109.0,31.4309,31.4398,31.4132,31.4398,15109.0
2020-07-01 12:55:00,35.43,35.46,35.36,35.38,12044.0,31.4398,31.4664,31.3777,31.3954,12044.0
2020-07-01 13:00:00,35.39,35.39,35.31,35.34,18200.0,31.4043,31.4043,31.3333,31.3599,18200.0
2020-07-01 13:05:00,35.34,35.35,35.31,35.32,9294.0,31.3599,31.3688,31.3333,31.3422,9294.0
2020-07-01 13:10:00,35.32,35.37,35.32,35.32,10832.0,31.3422,31.3866,31.3422,31.3422,10832.0
2020-07-01 13:15:00,35.31,35.31,35.25,35.26,11071.0,31.3333,31.3333,31.2801,31.2889,11071.0
2020-07-01 13:20:00,35.26,35.36,35.26,35.36,8877.0,31.2889,31.3777,31.2889,31.3777,8877.0
2020-07-01 13:25:00,35.36,35.37,35.31,35.33,16778.0,31.3777,31.3866,31.3333,31.3511,16778.0
2020-07-01 13:30:00,35.32,35.32,35.25,35.26,18899.0,31.3422,31.3422,31.2801,31.2889,18899.0
2020-07-01 13:35:00,35.27,35.29,35.25,35.28,9270.0,31.2978,31.3156,31.2801,31.3067,9270.0
2020-07-01 13:40:00,35.28,35.29,35.22,35.23,14256.0,31.3067,31.3156,31.2535,31.2623,14256.0
2020-07-01 13:45:00,35.23,35.23,35.18,35.2,10076.0,31.2623,31.2623,31.218,31.2357,10076.0
2020-07-01 13:50:00,35.2,35.25,35.18,35.19,14630.0,31.2357,31.2801,31.218,31.2268,14630.0
2020-07-01 13:55:00,35.18,35.24,35.18,35.22,17198.0,31.218,31.2712,31.218,31.2535,17198.0
2020-07-01 14:00:00,35.23,35.3,35.23,35.29,13446.0,31.2623,31.3244,31.2623,31.3156,13446.0
2020-07-01 14:05:00,35.3,35.3,35.2,35.23,27780.0,31.3244,31.3244,31.2357,31.2623,27780.0
2020-07-01 14:10:00,35.24,35.3,35.23,35.28,11777.0,31.2712,31.3244,31.2623,31.3067,11777.0
2020-07-01 14:15:00,35.29,35.32,35.25,35.28,8570.0,31.3156,31.3422,31.2801,31.3067,8570.0
2020-07-01 14:20:00,35.29,35.29,35.2,35.23,10637.0,31.3156,31.3156,31.2357,31.2623,10637.0
2020-07-01 14:25:00,35.23,35.26,35.2,35.23,18517.0,31.2623,31.2889,31.2357,31.2623,18517.0
2020-07-01 14:30:00,35.23,35.24,35.17,35.19,16667.0,31.2623,31.2712,31.2091,31.2268,16667.0
2020-07-01 14:35:00,35.19,35.21,35.11,35.14,126359.0,31.2268,31.2446,31.1558,31.1825,126359.0
2020-07-01 14:40:00,35.14,35.14,35.11,35.12,20115.0,31.1825,31.1825,31.1558,31.1647,20115.0
2020-07-01 14:45:00,35.12,35.2,35.11,35.19,15274.0,31.1647,31.2357,31.1558,31.2268,15274.0
2020-07-01 14:50:00,35.2,35.29,35.19,35.28,27195.0,31.2357,31.3156,31.2268,31.3067,27195.0
2020-07-01 14:55:00,35.29,35.33,35.28,35.32,25902.0,31.3156,31.3511,31.3067,31.3422,25902.0
2020-07-01 15:00:00,35.33,35.36,35.26,35.36,34387.0,31.3511,31.3777,31.2889,31.3777,34387.0
2020-07-01 15:05:00,35.36,35.4,35.34,35.35,24988.0,31.3777,31.4132,31.3599,31.3688,24988.0
2020-07-01 15:10:00,35.36,35.38,35.31,35.35,28341.0,31.3777,31.3954,31.3333,31.3688,28341.0
2020-07-01 15:15:00,35.35,35.38,35.34,35.36,28413.0,31.3688,31.3954,31.3599,31.3777,28413.0
2020-07-01 15:20:00,35.36,35.42,35.35,35.41,31764.0,31.3777,31.4309,31.3688,31.4221,31764.0
2020-07-01 15:25:00,35.41,35.47,35.4,35.45,24851.0,31.4221,31.4753,31.4132,31.4575,24851.0
2020-07-01 15:30:00,35.45,35.47,35.4,35.41,28020.0,31.4575,31.4753,31.4132,31.4221,28020.0
2020-07-01 15:35:00,35.4,35.41,35.37,35.4,33120.0,31.4132,31.4221,31.3866,31.4132,33120.0
2020-07-01 15:40:00,35.4,35.43,35.38,35.4,40116.0,31.4132,31.4398,31.3954,31.4132,40116.0
2020-07-01 15:45:00,35.4,35.49,35.39,35.48,57649.0,31.4132,31.493,31.4043,31.4842,57649.0
2020-07-01 15:50:00,35.47,35.5,35.39,35.4,84818.0,31.4753,31.5019,31.4043,31.4132,84818.0
2020-07-01 15:55:00,35.4,35.41,35.31,35.39,192261.0,31.4132,31.4221,31.3333,31.4043,192261.0
2020-07-02 09:30:00,36.22,36.48,36.12,36.48,71845.0,32.1408,32.3715,32.0521,32.3715,71845.0
2020-07-02 09:35:00,36.49,36.51,36.31,36.48,29554.0,32.3804,32.3982,32.2207,32.3715,29554.0
2020-07-02 09:40:00,36.47,36.54,36.32,36.39,20063.0,32.3627,32.4248,32.2296,32.2917,20063.0
2020-07-02 09:45:00,36.41,36.72,36.4,36.68,21748.0,32.3094,32.5845,32.3006,32.549,21748.0
2020-07-02 09:50:00,36.69,36.72,36.56,36.61,24655.0,32.5579,32.5845,32.4425,32.4869,24655.0
2020-07-02 09:55:00,36.62,36.65,36.55,36.6,26266.0,32.4958,32.5224,32.4337,32.478,26266.0
2020-07-02 10:00:00,36.6,36.6,36.45,36.45,55038.0,32.478,32.478,32.3449,32.3449,55038.0
2020-07-02 10:05:00,36.46,36.5,36.39,36.4,13374.0,32.3538,32.3893,32.2917,32.3006,13374.0
2020-07-02 10:10:00,36.39,36.39,36.24,36.24,39246.0,32.2917,32.2917,32.1586,32.1586,39246.0
2020-07-02 10:15:00,36.24,36.25,36.15,36.16,20043.0,32.1586,32.1674,32.0787,32.0876,20043.0
2020-07-02 10:20:00,36.16,36.17,36.0,36.0,26301.0,32.0876,32.0965,31.9456,31.9456,26301.0
2020-07-02 10:25:00,36.01,36.11,35.97,36.03,25323.0,31.9545,32.0432,31.919,31.9722,25323.0
2020-07-02 10:30:00,36.02,36.09,35.95,36.03,14327.0,31.9634,32.0255,31.9012,31.9722,14327.0
2020-07-02 10:35:00,36.04,36.04,35.94,35.95,11499.0,31.9811,31.9811,31.8924,31.9012,11499.0
2020-07-02 10:40:00,35.94,36.0,35.91,35.91,13589.0,31.8924,31.9456,31.8657,31.8657,13589.0
2020-07-02 10:45:00,35.92,35.93,35.78,35.8,29673.0,31.8746,31.8835,31.7504,31.7681,29673.0
2020-07-02 10:50:00,35.79,35.81,35.63,35.72,20072.0,31.7593,31.777,31.6173,31.6971,20072.0
2020-07-02 10:55:00,35.67,35.7,35.59,35.59,11065.0,31.6528,31.6794,31.5818,31.5818,11065.0
2020-07-02 11:00:00,35.6,35.66,35.59,35.66,13692.0,31.5907,31.6439,31.5818,31.6439,13692.0
2020-07-02 11:05:00,35.68,35.72,35.62,35.62,13687.0,31.6616,31.6971,31.6084,31.6084,13687.0
2020-07-02 11:10:00,35.62,35.62,35.53,35.55,10777.0,31.6084,31.6084,31.5285,31.5463,10777.0
2020-07-02 11:15:00,35.56,35.69,35.54,35.67,12174.0,31.5552,31.6705,31.5374,31.6528,12174.0
2020-07-02 11:20:00,35.69,35.86,35.68,35.84,11284.0,31.6705,31.8214,31.6616,31.8036,11284.0
2020-07-02 11:25:00,35.81,35.87,35.78,35.86,9936.0,31.777,31.8302,31.7504,31.8214,9936.0
2020-07-02 11:30:00,35.87,36.0,35.84,36.0,23866.0,31.8302,31.9456,31.8036,31.9456,23866.0
2020-07-02 11:35:00,35.99,36.02,35.95,35.96,23587.0,31.9367,31.9634,31.9012,31.9101,23587.0
2020-07-02 11:40:00,35.95,36.03,35.95,35.97,10017.0,31.9012,31.9722,31.9012,31.919,10017.0
2020-07-02 11:45:00,35.98,35.99,35.92,35.98,6424.0,31.9279,31.9367,31.8746,31.9279,6424.0
2020-07-02 11:50:00,35.98,35.98,35.86,35.91,11836.0,31.9279,31.9279,31.8214,31.8657,11836.0
2020-07-02 11:55:00,35.91,35.95,35.88,35.91,5877.0,31.8657,31.9012,31.8391,31.8657,5877.0
2020-07-02 12:00:00,35.92,35.92,35.78,35.8,11049.0,31.8746,31.8746,31.7504,31.7681,11049.0
2020-07-02 12:05:00,35.8,35.83,35.78,35.8,7248.0,31.7681,31.7948,31.7504,31.7681,7248.0
2020-07-02 12:10:00,35.8,35.84,35.78,35.79,10167.0,31.7681,31.8036,31.7504,31.7593,10167.0
2020-07-02 12:15:00,35.78,35.79,35.72,35.76,16379.0,31.7504,31.7593,31.6971,31.7326,16379.0
2020-07-02 12:20:00,35.77,35.78,35.74,35.76,12436.0,31.7415,31.7504,31.7149,31.7326,12436.0
2020-07-02 12:25:00,35.77,35.84,35.74,35.83,10123.0,31.7415,31.8036,31.7149,31.7948,10123.0
2020-07-02 12:30:00,35.83,35.83,35.78,35.81,7622.0,31.7948,31.7948,31.7504,31.777,7622.0
2020-07-02 12:35:00,35.81,35.82,35.77,35.8,10884.0,31.777,31.7859,31.7415,31.7681,10884.0
2020-07-02 12:40:00,35.81,35.81,35.76,35.76,11017.0,31.777,31.777,31.7326,31.7326,11017.0
2020-07-02 12:45:00,35.76,35.8,35.74,35.78,11593.0,31.7326,31.7681,31.7149,31.7504,11593.0
2020-07-02 12:50:00,35.79,35.82,35.78,35.8,21376.0,31.7593,31.7859,31.7504,31.7681,21376.0
2020-07-02 12:55:00,35.8,35.82,35.73,35.77,57526.0,31.7681,31.7859,31.706,31.7415,57526.0
2020-07-02 13:00:00,35.78,35.79,35.75,35.76,7771.0,31.7504,31.7593,31.7238,31.7326,7771.0
2020-07-02 13:05:00,35.76,35.77,35.7,35.7,9672.0,31.7326,31.7415,31.6794,31.6794,9672.0
2020-07-02 13:10:00,35.7,35.7,35.64,35.65,18375.0,31.6794,31.6794,31.6261,31.635,18375.0
2020-07-02 13:15:00,35.65,35.66,35.57,35.58,9984.0,31.635,31.6439,31.564,31.5729,9984.0
2020-07-02 13:20:00,35.58,35.6,35.56,35.59,14855.0,31.5729,31.5907,31.5552,31.5818,14855.0
2020-07-02 13:25:00,35.6,35.61,35.56,35.56,16678.0,31.5907,31.5995,31.5552,31.5552,16678.0
2020-07-02 13:30:00,35.56,35.57,35.52,35.55,14122.0,31.5552,31.564,31.5197,31.5463,14122.0
2020-07-02 13:35:00,35.55,35.59,35.53,35.59,12541.0,31.5463,31.5818,31.5285,31.5818,12541.0
2020-07-02 13:40:00,35.6,35.67,35.59,35.66,14049.0,31.5907,31.6528,31.5818,31.6439,14049.0
2020-07-02 13:45:00,35.65,35.72,35.6,35.71,46241.0,31.635,31.6971,31.5907,31.6883,46241.0
2020-07-02 13:50:00,35.71,35.74,35.69,35.71,24294.0,31.6883,31.7149,31.6705,31.6883,24294.0
2020-07-02 13:55:00,35.72,35.74,35.62,35.62,20298.0,31.6971,31.7149,31.6084,31.6084,20298.0
2020-07-02 14:00:00,35.63,35.66,35.6,35.63,13611.0,31.6173,31.6439,31.5907,31.6173,13611.0
2020-07-02 14:05:00,35.63,35.65,35.61,35.63,11816.0,31.6173,31.635,31.5995,31.6173,11816.0
2020-07-02 14:10:00,35.63,35.67,35.62,35.64,10655.0,31.6173,31.6528,31.6084,31.6261,10655.0
2020-07-02 14:15:00,35.63,35.64,35.6,35.64,12084.0,31.6173,31.6261,31.5907,31.6261,12084.0
2020-07-02 14:20:00,35.63,35.72,35.61,35.72,15132.0,31.6173,31.6971,31.5995,31.6971,15132.0
2020-07-02 14:25:00,35.72,35.72,35.67,35.67,15097.0,31.6971,31.6971,31.6528,31.6528,15097.0
2020-07-02 14:30:00,35.68,35.74,35.67,35.7,14500.0,31.6616,31.7149,31.6528,31.6794,14500.0
2020-07-02 14:35:00,35.7,35.76,35.68,35.72,21147.0,31.6794,31.7326,31.6616,31.6971,21147.0
2020-07-02 14:40:00,35.73,35.73,35.68,35.69,22432.0,31.706,31.706,31.6616,31.6705,22432.0
2020-07-02 14:45:00,35.68,35.69,35.63,35.66,12766.0,31.6616,31.6705,31.6173,31.6439,12766.0
2020-07-02 14:50:00,35.67,35.7,35.65,35.66,16828.0,31.6528,31.6794,31.635,31.6439,16828.0
2020-07-02 14:55:00,35.67,35.68,35.62,35.62,11981.0,31.6528,31.6616,31.6084,31.6084,11981.0
2020-07-02 15:00:00,35.63,35.63,35.56,35.59,21061.0,31.6173,31.6173,31.5552,31.5818,21061.0
2020-07-02 15:05:00,35.59,35.62,35.55,35.57,16474.0,31.5818,31.6084,31.5463,31.564,16474.0
2020-07-02 15:10:00,35.56,35.57,35.5,35.51,16626.0,31.5552,31.564,31.5019,31.5108,16626.0
2020-07-02 15:15:00,35.52,35.55,35.5,35.52,18884.0,31.5197,31.5463,31.5019,31.5197,18884.0
2020-07-02 15:20:00,35.51,35.56,35.51,35.54,19768.0,31.5108,31.5552,31.5108,31.5374,19768.0
2020-07-02 15:25:00,35.55,35.56,35.48,35.49,27949.0,31.5463,31.5552,31.4842,31.493,27949.0
2020-07-02 15:30:00,35.48,35.52,35.45,35.5,45500.0,31.4842,31.5197,31.4575,31.5019,45500.0
2020-07-02 15:35:00,35.49,35.5,35.4,35.41,60394.0,31.493,31.5019,31.4132,31.4221,60394.0
2020-07-02 15:40:00,35.42,35.43,35.35,35.37,41360.0,31.4309,31.4398,31.3688,31.3866,41360.0
2020-07-02 15:45:00,35.36,35.39,35.32,35.34,47463.0,31.3777,31.4043,31.3422,31.3599,47463.0
2020-07-02 15:50:00,35.34,35.34,35.23,35.23,98297.0,31.3599,31.3599,31.2623,31.2623,98297.0
2020-07-02 15:55:00,35.23,35.32,35.14,35.26,328404.0,31.2623,31.3422,31.1825,31.2889,328404.0
2020-07-06 09:30:00,36.23,36.23,35.88,36.03,57570.0,32.1497,32.1497,31.8391,31.9722,57570.0
2020-07-06 09:35:00,36.04,36.12,35.88,36.08,42314.0,31.9811,32.0521,31.8391,32.0166,42314.0
2020-07-06 09:40:00,36.07,36.22,36.02,36.2,35458.0,32.0077,32.1408,31.9634,32.1231,35458.0
2020-07-06 09:45:00,36.21,36.52,36.2,36.48,47487.0,32.132,32.407,32.1231,32.3715,47487.0
2020-07-06 09:50:00,36.47,36.58,36.46,36.58,21638.0,32.3627,32.4603,32.3538,32.4603,21638.0
2020-07-06 09:55:00,36.58,36.63,36.48,36.49,15833.0,32.4603,32.5047,32.3715,32.3804,15833.0
2020-07-06 10:00:00,36.53,36.6,36.34,36.42,24698.0,32.4159,32.478,32.2473,32.3183,24698.0
2020-07-06 10:05:00,36.41,36.42,36.31,36.35,19150.0,32.3094,32.3183,32.2207,32.2562,19150.0
2020-07-06 10:10:00,36.36,36.36,36.08,36.1,22118.0,32.2651,32.2651,32.0166,32.0343,22118.0
2020-07-06 10:15:00,36.1,36.21,36.06,36.11,18429.0,32.0343,32.132,31.9988,32.0432,18429.0
2020-07-06 10:20:00,36.11,36.11,35.86,35.86,28187.0,32.0432,32.0432,31.8214,31.8214,28187.0
2020-07-06 10:25:00,35.87,35.91,35.78,35.9,25785.0,31.8302,31.8657,31.7504,31.8569,25785.0
2020-07-06 10:30:00,35.89,35.98,35.83,35.98,19727.0,31.848,31.9279,31.7948,31.9279,19727.0
2020-07-06 10:35:00,35.98,36.03,35.95,36.01,13040.0,31.9279,31.9722,31.9012,31.9545,13040.0
2020-07-06 10:40:00,36.02,36.08,35.96,35.96,14978.0,31.9634,32.0166,31.9101,31.9101,14978.0
2020-07-06 10:45:00,35.96,36.06,35.92,36.01,14479.0,31.9101,31.9988,31.8746,31.9545,14479.0
2020-07-06 10:50:00,36.01,36.08,35.99,36.04,13426.0,31.9545,32.0166,31.9367,31.9811,13426.0
2020-07-06 10:55:00,36.03,36.03,35.94,35.96,10952.0,31.9722,31.9722,31.8924,31.9101,10952.0
2020-07-06 11:00:00,35.96,36.03,35.92,36.02,19733.0,31.9101,31.9722,31.8746,31.9634,19733.0
2020-07-06 11:05:00,36.03,36.1,36.0,36.0,29604.0,31.9722,32.0343,31.9456,31.9456,29604.0
2020-07-06 11:10:00,35.99,35.99,35.9,35.93,17479.0,31.9367,31.9367,31.8569,31.8835,17479.0
2020-07-06 11:15:00,35.92,36.01,35.88,36.0,12731.0,31.8746,31.9545,31.8391,31.9456,12731.0
2020-07-06 11:20:00,36.01,36.01,35.88,35.91,14717.0,31.9545,31.9545,31.8391,31.8657,14717.0
2020-07-06 11:25:00,35.93,35.98,35.9,35.97,17514.0,31.8835,31.9279,31.8569,31.919,17514.0
2020-07-06 11:30:00,35.96,35.97,35.84,35.86,19482.0,31.9101,31.919,31.8036,31.8214,19482.0
2020-07-06 11:35:00,35.87,35.91,35.85,35.9,13451.0,31.8302,31.8657,31.8125,31.8569,13451.0
2020-07-06 11:40:00,35.9,35.93,35.88,35.88,9746.0,31.8569,31.8835,31.8391,31.8391,9746.0
2020-07-06 11:45:00,35.88,35.98,35.86,35.98,15564.0,31.8391,31.9279,31.8214,31.9279,15564.0
2020-07-06 11:50:00,35.98,35.98,35.84,35.84,22751.0,31.9279,31.9279,31.8036,31.8036,22751.0
2020-07-06 11:55:00,35.84,35.85,35.79,35.83,15583.0,31.8036,31.8125,31.7593,31.7948,15583.0
2020-07-06 12:00:00,35.82,35.86,35.79,35.82,17119.0,31.7859,31.8214,31.7593,31.7859,17119.0
2020-07-06 12:05:00,35.83,35.91,35.82,35.89,9931.0,31.7948,31.8657,31.7859,31.848,9931.0
2020-07-06 12:10:00,35.88,35.91,35.84,35.91,12248.0,31.8391,31.8657,31.8036,31.8657,12248.0
2020-07-06 12:15:00,35.91,35.97,35.89,35.92,19561.0,31.8657,31.919,31.848,31.8746,19561.0
2020-07-06 12:20:00,35.92,35.98,35.89,35.95,24746.0,31.8746,31.9279,31.848,31.9012,24746.0
2020-07-06 12:25:00,35.96,35.96,35.88,35.9,12778.0,31.9101,31.9101,31.8391,31.8569,12778.0
2020-07-06 12:30:00,35.9,35.94,35.9,35.91,9576.0,31.8569,31.8924,31.8569,31.8657,9576.0
2020-07-06 12:35:00,35.91,35.92,35.86,35.91,10828.0,31.8657,31.8746,31.8214,31.8657,10828.0
2020-07-06 12:40:00,35.91,35.91,35.82,35.83,16959.0,31.8657,31.8657,31.7859,31.7948,16959.0
2020-07-06 12:45:00,35.83,35.85,35.78,35.8,14006.0,31.7948,31.8125,31.7504,31.7681,14006.0
2020-07-06 12:50:00,35.8,35.8,35.73,35.78,16393.0,31.7681,31.7681,31.706,31.7504,16393.0
2020-07-06 12:55:00,35.77,35.77,35.68,35.76,37437.0,31.7415,31.7415,31.6616,31.7326,37437.0
2020-07-06 13:00:00,35.76,35.81,35.75,35.8,10531.0,31.7326,31.777,31.7238,31.7681,10531.0
2020-07-06 13:05:00,35.8,35.81,35.74,35.77,10473.0,31.7681,31.777,31.7149,31.7415,10473.0
2020-07-06 13:10:00,35.77,35.83,35.76,35.82,12248.0,31.7415,31.7948,31.7326,31.7859,12248.0
2020-07-06 13:15:00,35.82,35.88,35.81,35.86,14568.0,31.7859,31.8391,31.777,31.8214,14568.0
2020-07-06 13:20:00,35.87,35.92,35.86,35.9,32927.0,31.8302,31.8746,31.8214,31.8569,32927.0
2020-07-06 13:25:00,35.91,35.94,35.88,35.91,16781.0,31.8657,31.8924,31.8391,31.8657,16781.0
2020-07-06 13:30:00,35.91,35.93,35.9,35.91,23901.0,31.8657,31.8835,31.8569,31.8657,23901.0
2020-07-06 13:35:00,35.92,35.96,35.9,35.93,17874.0,31.8746,31.9101,31.8569,31.8835,17874.0
2020-07-06 13:40:00,35.93,35.99,35.93,35.98,12142.0,31.8835,31.9367,31.8835,31.9279,12142.0
2020-07-06 13:45:00,35.98,36.04,35.96,36.04,12533.0,31.9279,31.9811,31.9101,31.9811,12533.0
2020-07-06 13:50:00,36.03,36.07,36.02,36.05,13028.0,31.9722,32.0077,31.9634,31.99,13028.0
2020-07-06 13:55:00,36.06,36.1,36.04,36.07,14367.0,31.9988,32.0343,31.9811,32.0077,14367.0
2020-07-06 14:00:00,36.07,36.08,35.99,36.08,18633.0,32.0077,32.0166,31.9367,32.0166,18633.0
2020-07-06 14:05:00,36.07,36.12,36.04,36.09,17319.0,32.0077,32.0521,31.9811,32.0255,17319.0
2020-07-06 14:10:00,36.09,36.14,36.08,36.11,14714.0,32.0255,32.0698,32.0166,32.0432,14714.0
2020-07-06 14:15:00,36.1,36.13,36.03,36.03,14335.0,32.0343,32.061,31.9722,31.9722,14335.0
2020-07-06 14:20:00,36.04,36.04,35.94,35.94,16677.0,31.9811,31.9811,31.8924,31.8924,16677.0
2020-07-06 14:25:00,35.94,35.99,35.93,35.98,19616.0,31.8924,31.9367,31.8835,31.9279,19616.0
2020-07-06 14:30:00,35.98,35.98,35.93,35.98,12089.0,31.9279,31.9279,31.8835,31.9279,12089.0
2020-07-06 14:35:00,35.98,36.0,35.96,35.97,23475.0,31.9279,31.9456,31.9101,31.919,23475.0
2020-07-06 14:40:00,35.98,35.98,35.86,35.88,27238.0,31.9279,31.9279,31.8214,31.8391,27238.0
2020-07-06 14:45:00,35.87,35.89,35.84,35.88,15605.0,31.8302,31.848,31.8036,31.8391,15605.0
2020-07-06 14:50:00,35.87,35.88,35.83,35.85,13556.0,31.8302,31.8391,31.7948,31.8125,13556.0
2020-07-06 14:55:00,35.85,35.93,35.85,35.88,13109.0,31.8125,31.8835,31.8125,31.8391,13109.0
2020-07-06 15:00:00,35.87,35.97,35.87,35.97,25533.0,31.8302,31.919,31.8302,31.919,25533.0
2020-07-06 15:05:00,35.97,36.11,35.95,36.07,31599.0,31.919,32.0432,31.9012,32.0077,31599.0
2020-07-06 15:10:00,36.06,36.08,36.01,36.03,18107.0,31.9988,32.0166,31.9545,31.9722,18107.0
2020-07-06 15:15:00,36.02,36.02,35.95,35.98,13086.0,31.9634,31.9634,31.9012,31.9279,13086.0
2020-07-06 15:20:00,35.98,36.01,35.95,35.96,19832.0,31.9279,31.9545,31.9012,31.9101,19832.0
2020-07-06 15:25:00,35.95,35.98,35.93,35.97,17662.0,31.9012,31.9279,31.8835,31.919,17662.0
2020-07-06 15:30:00,35.96,36.0,35.91,35.97,29380.0,31.9101,31.9456,31.8657,31.919,29380.0
2020-07-06 15:35:00,35.97,36.03,35.93,35.99,26315.0,31.919,31.9722,31.8835,31.9367,26315.0
2020-07-06 15:40:00,35.99,36.01,35.96,36.0,37841.0,31.9367,31.9545,31.9101,31.9456,37841.0
2020-07-06 15:45:00,36.0,36.05,35.97,36.04,50247.0,31.9456,31.99,31.919,31.9811,50247.0
2020-07-06 15:50:00,36.05,36.05,35.89,35.92,103192.0,31.99,31.99,31.848,31.8746,103192.0
2020-07-06 15:55:00,35.92,36.04,35.87,36.03,234522.0,31.8746,31.9811,31.8302,31.9722,234522.0
2020-07-07 09:30:00,35.63,35.78,35.54,35.77,64297.0,31.6173,31.7504,31.5374,31.7415,64297.0
2020-07-07 09:35:00,35.77,35.87,35.69,35.8,27582.0,31.7415,31.8302,31.6705,31.7681,27582.0
2020-07-07 09:40:00,35.81,35.84,35.61,35.73,29360.0,31.777,31.8036,31.5995,31.706,29360.0
2020-07-07 09:45:00,35.73,35.75,35.6,35.6,23626.0,31.706,31.7238,31.5907,31.5907,23626.0
2020-07-07 09:50:00,35.6,35.65,35.5,35.65,28455.0,31.5907,31.635,31.5019,31.635,28455.0
2020-07-07 09:55:00,35.65,35.65,35.45,35.61,30983.0,31.635,31.635,31.4575,31.5995,30983.0
2020-07-07 10:00:00,35.6,35.66,35.54,35.63,27155.0,31.5907,31.6439,31.5374,31.6173,27155.0
2020-07-07 10:05:00,35.63,35.64,35.46,35.48,28381.0,31.6173,31.6261,31.4664,31.4842,28381.0
2020-07-07 10:10:00,35.47,35.5,35.38,35.41,31302.0,31.4753,31.5019,31.3954,31.4221,31302.0
2020-07-07 10:15:00,35.41,35.46,35.37,35.39,18016.0,31.4221,31.4664,31.3866,31.4043,18016.0
2020-07-07 10:20:00,35.39,35.39,35.27,35.32,29976.0,31.4043,31.4043,31.2978,31.3422,29976.0
2020-07-07 10:25:00,35.32,35.35,35.25,35.25,27584.0,31.3422,31.3688,31.2801,31.2801,27584.0
2020-07-07 10:30:00,35.26,35.3,35.19,35.25,23250.0,31.2889,31.3244,31.2268,31.2801,23250.0
2020-07-07 10:35:00,35.26,35.32,35.22,35.26,37175.0,31.2889,31.3422,31.2535,31.2889,37175.0
2020-07-07 10:40:00,35.27,35.27,35.1,35.15,32841.0,31.2978,31.2978,31.147,31.1913,32841.0
2020-07-07 10:45:00,35.14,35.22,35.11,35.15,23481.0,31.1825,31.2535,31.1558,31.1913,23481.0
2020-07-07 10:50:00,35.15,35.29,35.15,35.26,26981.0,31.1913,31.3156,31.1913,31.2889,26981.0
2020-07-07 10:55:00,35.26,35.3,35.25,35.3,21935.0,31.2889,31.3244,31.2801,31.3244,21935.0
2020-07-07 11:00:00,35.3,35.31,35.21,35.22,21210.0,31.3244,31.3333,31.2446,31.2535,21210.0
2020-07-07 11:05:00,35.22,35.24,35.14,35.18,18825.0,31.2535,31.2712,31.1825,31.218,18825.0
2020-07-07 11:10:00,35.18,35.28,35.18,35.18,21677.0,31.218,31.3067,31.218,31.218,21677.0
2020-07-07 11:15:00,35.19,35.25,35.18,35.22,15639.0,31.2268,31.2801,31.218,31.2535,15639.0
2020-07-07 11:20:00,35.22,35.24,35.19,35.23,28206.0,31.2535,31.2712,31.2268,31.2623,28206.0
2020-07-07 11:25:00,35.23,35.23,35.14,35.16,20446.0,31.2623,31.2623,31.1825,31.2002,20446.0
2020-07-07 11:30:00,35.16,35.17,35.1,35.13,20295.0,31.2002,31.2091,31.147,31.1736,20295.0
2020-07-07 11:35:00,35.13,35.14,35.08,35.1,15938.0,31.1736,31.1825,31.1292,31.147,15938.0
2020-07-07 11:40:00,35.09,35.11,35.05,35.08,17281.0,31.1381,31.1558,31.1026,31.1292,17281.0
2020-07-07 11:45:00,35.07,35.15,35.06,35.15,14976.0,31.1203,31.1913,31.1115,31.1913,14976.0
2020-07-07 11:50:00,35.13,35.15,35.03,35.04,16534.0,31.1736,31.1913,31.0848,31.0937,16534.0
2020-07-07 11:55:00,35.03,35.04,34.97,35.0,20918.0,31.0848,31.0937,31.0316,31.0582,20918.0
2020-07-07 12:00:00,35.0,35.03,34.97,35.02,21427.0,31.0582,31.0848,31.0316,31.076,21427.0
2020-07-07 12:05:00,35.02,35.08,35.01,35.07,30243.0,31.076,31.1292,31.0671,31.1203,30243.0
2020-07-07 12:10:00,35.07,35.09,35.05,35.08,27011.0,31.1203,31.1381,31.1026,31.1292,27011.0
2020-07-07 12:15:00,35.07,35.09,35.05,35.05,21923.0,31.1203,31.1381,31.1026,31.1026,21923.0
2020-07-07 12:20:00,35.05,35.09,35.04,35.07,23671.0,31.1026,31.1381,31.0937,31.1203,23671.0
2020-07-07 12:25:00,35.07,35.12,35.06,35.08,19108.0,31.1203,31.1647,31.1115,31.1292,19108.0
2020-07-07 12:30:00,35.08,35.08,35.03,35.05,15402.0,31.1292,31.1292,31.0848,31.1026,15402.0
2020-07-07 12:35:00,35.05,35.05,35.02,35.03,38327.0,31.1026,31.1026,31.076,31.0848,38327.0
2020-07-07 12:40:00,35.02,35.04,34.98,35.02,23292.0,31.076,31.0937,31.0405,31.076,23292.0
2020-07-07 12:45:00,35.02,35.04,35.0,35.01,11522.0,31.076,31.0937,31.0582,31.0671,11522.0
2020-07-07 12:50:00,35.02,35.03,34.99,35.0,19560.0,31.076,31.0848,31.0494,31.0582,19560.0
2020-07-07 12:55:00,35.01,35.07,35.0,35.03,19862.0,31.0671,31.1203,31.0582,31.0848,19862.0
2020-07-07 13:00:00,35.04,35.09,35.03,35.07,16147.0,31.0937,31.1381,31.0848,31.1203,16147.0
2020-07-07 13:05:00,35.08,35.09,35.03,35.06,26069.0,31.1292,31.1381,31.0848,31.1115,26069.0
2020-07-07 13:10:00,35.07,35.1,35.03,35.04,14057.0,31.1203,31.147,31.0848,31.0937,14057.0
2020-07-07 13:15:00,35.04,35.07,35.03,35.03,24359.0,31.0937,31.1203,31.0848,31.0848,24359.0
2020-07-07 13:20:00,35.03,35.05,35.03,35.04,9833.0,31.0848,31.1026,31.0848,31.0937,9833.0
2020-07-07 13:25:00,35.04,35.05,35.0,35.04,36144.0,31.0937,31.1026,31.0582,31.0937,36144.0
2020-07-07 13:30:00,35.03,35.04,34.96,34.96,19623.0,31.0848,31.0937,31.0227,31.0227,19623.0
2020-07-07 13:35:00,34.97,34.97,34.91,34.92,30866.0,31.0316,31.0316,30.9784,30.9872,30866.0
2020-07-07 13:40:00,34.92,34.96,34.9,34.95,20888.0,30.9872,31.0227,30.9695,31.0139,20888.0
2020-07-07 13:45:00,34.95,34.97,34.94,34.94,15652.0,31.0139,31.0316,31.005,31.005,15652.0
2020-07-07 13:50:00,34.95,35.01,34.94,35.0,25404.0,31.0139,31.0671,31.005,31.0582,25404.0
2020-07-07 13:55:00,35.01,35.06,35.0,35.05,23854.0,31.0671,31.1115,31.0582,31.1026,23854.0
2020-07-07 14:00:00,35.05,35.08,35.01,35.01,29872.0,31.1026,31.1292,31.0671,31.0671,29872.0
2020-07-07 14:05:00,35.02,35.04,34.98,35.0,17627.0,31.076,31.0937,31.0405,31.0582,17627.0
2020-07-07 14:10:00,34.99,35.04,34.97,35.03,20373.0,31.0494,31.0937,31.0316,31.0848,20373.0
2020-07-07 14:15:00,35.03,35.06,35.02,35.03,35503.0,31.0848,31.1115,31.076,31.0848,35503.0
2020-07-07 14:20:00,35.03,35.07,35.02,35.03,20559.0,31.0848,31.1203,31.076,31.0848,20559.0
2020-07-07 14:25:00,35.02,35.03,34.99,35.02,20374.0,31.076,31.0848,31.0494,31.076,20374.0
2020-07-07 14:30:00,35.02,35.03,34.94,34.95,31882.0,31.076,31.0848,31.005,31.0139,31882.0
2020-07-07 14:35:00,34.95,34.96,34.91,34.93,19980.0,31.0139,31.0227,30.9784,30.9961,19980.0
2020-07-07 14:40:00,34.93,35.01,34.92,34.98,37706.0,30.9961,31.0671,30.9872,31.0405,37706.0
2020-07-07 14:45:00,34.98,35.02,34.94,34.95,18426.0,31.0405,31.076,31.005,31.0139,18426.0
2020-07-07 14:50:00,34.95,34.95,34.89,34.89,24142.0,31.0139,31.0139,30.9606,30.9606,24142.0
2020-07-07 14:55:00,34.9,34.94,34.88,34.9,21880.0,30.9695,31.005,30.9517,30.9695,21880.0
2020-07-07 15:00:00,34.9,34.9,34.83,34.84,27881.0,30.9695,30.9695,30.9074,30.9162,27881.0
2020-07-07 15:05:00,34.85,34.91,34.84,34.89,35730.0,30.9251,30.9784,30.9162,30.9606,35730.0
2020-07-07 15:10:00,34.88,34.89,34.81,34.82,40992.0,30.9517,30.9606,30.8896,30.8985,40992.0
2020-07-07 15:15:00,34.82,34.88,34.81,34.83,28642.0,30.8985,30.9517,30.8896,30.9074,28642.0
2020-07-07 15:20:00,34.84,34.86,34.8,34.86,43255.0,30.9162,30.934,30.8808,30.934,43255.0
2020-07-07 15:25:00,34.86,34.88,34.81,34.83,37711.0,30.934,30.9517,30.8896,30.9074,37711.0
2020-07-07 15:30:00,34.83,34.85,34.8,34.8,42652.0,30.9074,30.9251,30.8808,30.8808,42652.0
2020-07-07 15:35:00,34.81,34.82,34.67,34.71,90979.0,30.8896,30.8985,30.7654,30.8009,90979.0
2020-07-07 15:40:00,34.7,34.73,34.69,34.71,38363.0,30.792,30.8186,30.7831,30.8009,38363.0
2020-07-07 15:45:00,34.71,34.71,34.64,34.65,64240.0,30.8009,30.8009,30.7388,30.7476,64240.0
2020-07-07 15:50:00,34.66,34.67,34.58,34.65,124441.0,30.7565,30.7654,30.6855,30.7476,124441.0
2020-07-07 15:55:00,34.65,34.72,34.6,34.64,257675.0,30.7476,30.8098,30.7033,30.7388,257675.0
2020-07-08 09:30:00,34.83,35.11,34.67,35.04,98287.0,30.9074,31.1558,30.7654,31.0937,98287.0
2020-07-08 09:35:00,35.04,35.21,35.01,35.14,25676.0,31.0937,31.2446,31.0671,31.1825,25676.0
2020-07-08 09:40:00,35.13,35.27,34.97,35.25,148288.0,31.1736,31.2978,31.0316,31.2801,148288.0
2020-07-08 09:45:00,35.26,35.33,35.22,35.27,35658.0,31.2889,31.3511,31.2535,31.2978,35658.0
2020-07-08 09:50:00,35.27,35.39,35.25,35.35,34182.0,31.2978,31.4043,31.2801,31.3688,34182.0
2020-07-08 09:55:00,35.36,35.43,35.29,35.35,51457.0,31.3777,31.4398,31.3156,31.3688,51457.0
2020-07-08 10:00:00,35.36,35.53,35.34,35.48,69741.0,31.3777,31.5285,31.3599,31.4842,69741.0
2020-07-08 10:05:00,35.48,35.51,35.38,35.41,51159.0,31.4842,31.5108,31.3954,31.4221,51159.0
2020-07-08 10:10:00,35.43,35.45,35.35,35.39,28284.0,31.4398,31.4575,31.3688,31.4043,28284.0
2020-07-08 10:15:00,35.39,35.39,35.22,35.25,43112.0,31.4043,31.4043,31.2535,31.2801,43112.0
2020-07-08 10:20:00,35.25,35.28,35.17,35.2,29502.0,31.2801,31.3067,31.2091,31.2357,29502.0
2020-07-08 10:25:00,35.21,35.26,35.17,35.2,24017.0,31.2446,31.2889,31.2091,31.2357,24017.0
2020-07-08 10:30:00,35.2,35.29,35.2,35.26,22456.0,31.2357,31.3156,31.2357,31.2889,22456.0
2020-07-08 10:35:00,35.24,35.32,35.24,35.3,19907.0,31.2712,31.3422,31.2712,31.3244,19907.0
2020-07-08 10:40:00,35.3,35.36,35.28,35.32,25974.0,31.3244,31.3777,31.3067,31.3422,25974.0
2020-07-08 10:45:00,35.32,35.34,35.27,35.29,18274.0,31.3422,31.3599,31.2978,31.3156,18274.0
2020-07-08 10:50:00,35.29,35.3,35.24,35.29,17870.0,31.3156,31.3244,31.2712,31.3156,17870.0
2020-07-08 10:55:00,35.29,35.35,35.27,35.35,41215.0,31.3156,31.3688,31.2978,31.3688,41215.0
2020-07-08 11:00:00,35.35,35.35,35.18,35.22,21884.0,31.3688,31.3688,31.218,31.2535,21884.0
2020-07-08 11:05:00,35.23,35.26,35.18,35.25,32820.0,31.2623,31.2889,31.218,31.2801,32820.0
2020-07-08 11:10:00,35.25,35.32,35.24,35.3,15845.0,31.2801,31.3422,31.2712,31.3244,15845.0
2020-07-08 11:15:00,35.3,35.3,35.19,35.22,23608.0,31.3244,31.3244,31.2268,31.2535,23608.0
2020-07-08 11:20:00,35.22,35.24,35.13,35.17,15486.0,31.2535,31.2712,31.1736,31.2091,15486.0
2020-07-08 11:25:00,35.16,35.21,35.12,35.2,131235.0,31.2002,31.2446,31.1647,31.2357,131235.0
2020-07-08 11:30:00,35.2,35.33,35.2,35.26,29243.0,31.2357,31.3511,31.2357,31.2889,29243.0
2020-07-08 11:35:00,35.28,35.31,35.22,35.27,12665.0,31.3067,31.3333,31.2535,31.2978,12665.0
2020-07-08 11:40:00,35.27,35.3,35.23,35.27,14529.0,31.2978,31.3244,31.2623,31.2978,14529.0
2020-07-08 11:45:00,35.28,35.32,35.24,35.28,13620.0,31.3067,31.3422,31.2712,31.3067,13620.0
2020-07-08 11:50:00,35.29,35.3,35.23,35.29,14782.0,31.3156,31.3244,31.2623,31.3156,14782.0
2020-07-08 11:55:00,35.29,35.29,35.21,35.23,12174.0,31.3156,31.3156,31.2446,31.2623,12174.0
2020-07-08 12:00:00,35.23,35.25,35.14,35.16,20528.0,31.2623,31.2801,31.1825,31.2002,20528.0
2020-07-08 12:05:00,35.16,35.18,35.13,35.15,11378.0,31.2002,31.218,31.1736,31.1913,11378.0
2020-07-08 12:10:00,35.15,35.18,35.15,35.16,9355.0,31.1913,31.218,31.1913,31.2002,9355.0
2020-07-08 12:15:00,35.17,35.21,35.13,35.19,14747.0,31.2091,31.2446,31.1736,31.2268,14747.0
2020-07-08 12:20:00,35.19,35.22,35.19,35.2,10874.0,31.2268,31.2535,31.2268,31.2357,10874.0
2020-07-08 12:25:00,35.2,35.24,35.2,35.22,11170.0,31.2357,31.2712,31.2357,31.2535,11170.0
2020-07-08 12:30:00,35.23,35.26,35.18,35.19,21092.0,31.2623,31.2889,31.218,31.2268,21092.0
2020-07-08 12:35:00,35.18,35.23,35.17,35.18,13815.0,31.218,31.2623,31.2091,31.218,13815.0
2020-07-08 12:40:00,35.18,35.18,35.09,35.11,14382.0,31.218,31.218,31.1381,31.1558,14382.0
2020-07-08 12:45:00,35.11,35.14,35.1,35.12,9045.0,31.1558,31.1825,31.147,31.1647,9045.0
2020-07-08 12:50:00,35.12,35.12,35.07,35.08,16450.0,31.1647,31.1647,31.1203,31.1292,16450.0
2020-07-08 12:55:00,35.07,35.1,35.05,35.08,13751.0,31.1203,31.147,31.1026,31.1292,13751.0
2020-07-08 13:00:00,35.08,35.12,35.07,35.1,11092.0,31.1292,31.1647,31.1203,31.147,11092.0
2020-07-08 13:05:00,35.09,35.1,35.05,35.07,5657.0,31.1381,31.147,31.1026,31.1203,5657.0
2020-07-08 13:10:00,35.07,35.07,35.03,35.03,9789.0,31.1203,31.1203,31.0848,31.0848,9789.0
2020-07-08 13:15:00,35.03,35.04,34.96,34.96,16753.0,31.0848,31.0937,31.0227,31.0227,16753.0
2020-07-08 13:20:00,34.97,34.98,34.92,34.93,15353.0,31.0316,31.0405,30.9872,30.9961,15353.0
2020-07-08 13:25:00,34.92,34.96,34.9,34.93,14164.0,30.9872,31.0227,30.9695,30.9961,14164.0
2020-07-08 13:30:00,34.92,34.98,34.91,34.95,28595.0,30.9872,31.0405,30.9784,31.0139,28595.0
2020-07-08 13:35:00,34.95,34.97,34.93,34.97,6984.0,31.0139,31.0316,30.9961,31.0316,6984.0
2020-07-08 13:40:00,34.98,34.98,34.95,34.95,12103.0,31.0405,31.0405,31.0139,31.0139,12103.0
2020-07-08 13:45:00,34.96,35.01,34.96,34.98,68884.0,31.0227,31.0671,31.0227,31.0405,68884.0
2020-07-08 13:50:00,34.97,35.06,34.96,35.05,17510.0,31.0316,31.1115,31.0227,31.1026,17510.0
2020-07-08 13:55:00,35.05,35.07,35.0,35.01,27895.0,31.1026,31.1203,31.0582,31.0671,27895.0
2020-07-08 14:00:00,35.01,35.08,34.99,35.02,18107.0,31.0671,31.1292,31.0494,31.076,18107.0
2020-07-08 14:05:00,35.03,35.1,35.03,35.09,17840.0,31.0848,31.147,31.0848,31.1381,17840.0
2020-07-08 14:10:00,35.09,35.11,35.08,35.09,13236.0,31.1381,31.1558,31.1292,31.1381,13236.0
2020-07-08 14:15:00,35.1,35.12,35.06,35.1,11357.0,31.147,31.1647,31.1115,31.147,11357.0
2020-07-08 14:20:00,35.11,35.18,35.09,35.11,18229.0,31.1558,31.218,31.1381,31.1558,18229.0
2020-07-08 14:25:00,35.11,35.13,35.11,35.12,7225.0,31.1558,31.1736,31.1558,31.1647,7225.0
2020-07-08 14:30:00,35.12,35.12,35.06,35.06,16628.0,31.1647,31.1647,31.1115,31.1115,16628.0
2020-07-08 14:35:00,35.06,35.09,35.04,35.09,17424.0,31.1115,31.1381,31.0937,31.1381,17424.0
2020-07-08 14:40:00,35.09,35.11,35.05,35.08,22375.0,31.1381,31.1558,31.1026,31.1292,22375.0
2020-07-08 14:45:00,35.09,35.13,35.08,35.13,9688.0,31.1381,31.1736,31.1292,31.1736,9688.0
2020-07-08 14:50:00,35.14,35.19,35.14,35.15,18159.0,31.1825,31.2268,31.1825,31.1913,18159.0
2020-07-08 14:55:00,35.16,35.22,35.14,35.19,26489.0,31.2002,31.2535,31.1825,31.2268,26489.0
2020-07-08 15:00:00,35.2,35.22,35.18,35.21,15256.0,31.2357,31.2535,31.218,31.2446,15256.0
2020-07-08 15:05:00,35.2,35.26,35.2,35.25,29336.0,31.2357,31.2889,31.2357,31.2801,29336.0
2020-07-08 15:10:00,35.26,35.32,35.26,35.32,25393.0,31.2889,31.3422,31.2889,31.3422,25393.0
2020-07-08 15:15:00,35.32,35.33,35.29,35.31,15616.0,31.3422,31.3511,31.3156,31.3333,15616.0
2020-07-08 15:20:00,35.3,35.43,35.3,35.43,20626.0,31.3244,31.4398,31.3244,31.4398,20626.0
2020-07-08 15:25:00,35.43,35.48,35.4,35.4,28868.0,31.4398,31.4842,31.4132,31.4132,28868.0
2020-07-08 15:30:00,35.41,35.46,35.38,35.38,24032.0,31.4221,31.4664,31.3954,31.3954,24032.0
2020-07-08 15:35:00,35.37,35.46,35.36,35.43,26718.0,31.3866,31.4664,31.3777,31.4398,26718.0
2020-07-08 15:40:00,35.44,35.45,35.41,35.41,16068.0,31.4487,31.4575,31.4221,31.4221,16068.0
2020-07-08 15:45:00,35.42,35.47,35.4,35.43,58123.0,31.4309,31.4753,31.4132,31.4398,58123.0
2020-07-08 15:50:00,35.42,35.45,35.38,35.44,51152.0,31.4309,31.4575,31.3954,31.4487,51152.0
2020-07-08 15:55:00,35.45,35.45,35.35,35.4,154762.0,31.4575,31.4575,31.3688,31.4132,154762.0
2020-07-09 09:30:00,35.25,35.37,35.19,35.24,81429.0,31.2801,31.3866,31.2268,31.2712,81429.0
2020-07-09 09:35:00,35.23,35.24,34.95,34.96,35440.0,31.2623,31.2712,31.0139,31.0227,35440.0
2020-07-09 09:40:00,34.97,35.0,34.84,34.9,30870.0,31.0316,31.0582,30.9162,30.9695,30870.0
2020-07-09 09:45:00,34.89,34.89,34.74,34.76,52037.0,30.9606,30.9606,30.8275,30.8453,52037.0
2020-07-09 09:50:00,34.76,34.81,34.65,34.67,39634.0,30.8453,30.8896,30.7476,30.7654,39634.0
2020-07-09 09:55:00,34.67,34.73,34.61,34.73,20323.0,30.7654,30.8186,30.7122,30.8186,20323.0
2020-07-09 10:00:00,34.72,34.8,34.69,34.72,16608.0,30.8098,30.8808,30.7831,30.8098,16608.0
2020-07-09 10:05:00,34.72,34.72,34.58,34.62,33806.0,30.8098,30.8098,30.6855,30.721,33806.0
2020-07-09 10:10:00,34.61,34.61,34.46,34.5,45489.0,30.7122,30.7122,30.579,30.6145,45489.0
2020-07-09 10:15:00,34.48,34.5,34.4,34.41,29277.0,30.5968,30.6145,30.5258,30.5347,29277.0
2020-07-09 10:20:00,34.4,34.45,34.35,34.37,21209.0,30.5258,30.5702,30.4814,30.4992,21209.0
2020-07-09 10:25:00,34.36,34.4,34.32,34.4,28012.0,30.4903,30.5258,30.4548,30.5258,28012.0
2020-07-09 10:30:00,34.41,34.46,34.39,34.39,21576.0,30.5347,30.579,30.5169,30.5169,21576.0
2020-07-09 10:35:00,34.39,34.39,34.26,34.3,19179.0,30.5169,30.5169,30.4016,30.4371,19179.0
2020-07-09 10:40:00,34.28,34.3,34.19,34.2,23021.0,30.4193,30.4371,30.3395,30.3483,23021.0
2020-07-09 10:45:00,34.21,34.24,34.16,34.18,23419.0,30.3572,30.3838,30.3128,30.3306,23419.0
2020-07-09 10:50:00,34.16,34.25,34.14,34.17,26281.0,30.3128,30.3927,30.2951,30.3217,26281.0
2020-07-09 10:55:00,34.15,34.17,34.05,34.11,22248.0,30.304,30.3217,30.2152,30.2685,22248.0
2020-07-09 11:00:00,34.1,34.11,33.95,33.96,46248.0,30.2596,30.2685,30.1265,30.1354,46248.0
2020-07-09 11:05:00,33.97,34.1,33.93,34.1,30808.0,30.1442,30.2596,30.1087,30.2596,30808.0
2020-07-09 11:10:00,34.09,34.11,34.03,34.05,17707.0,30.2507,30.2685,30.1975,30.2152,17707.0
2020-07-09 11:15:00,34.03,34.08,33.91,33.92,30422.0,30.1975,30.2418,30.091,30.0999,30422.0
2020-07-09 11:20:00,33.91,34.08,33.9,34.05,36249.0,30.091,30.2418,30.0821,30.2152,36249.0
2020-07-09 11:25:00,34.03,34.15,34.0,34.15,21808.0,30.1975,30.304,30.1708,30.304,21808.0
2020-07-09 11:30:00,34.15,34.18,34.09,34.15,21897.0,30.304,30.3306,30.2507,30.304,21897.0
2020-07-09 11:35:00,34.15,34.17,34.08,34.09,15479.0,30.304,30.3217,30.2418,30.2507,15479.0
2020-07-09 11:40:00,34.1,34.11,33.95,34.0,30948.0,30.2596,30.2685,30.1265,30.1708,30948.0
2020-07-09 11:45:00,34.0,34.09,33.99,34.05,13353.0,30.1708,30.2507,30.162,30.2152,13353.0
2020-07-09 11:50:00,34.05,34.13,34.04,34.13,16033.0,30.2152,30.2862,30.2063,30.2862,16033.0
2020-07-09 11:55:00,34.12,34.12,34.04,34.05,15735.0,30.2773,30.2773,30.2063,30.2152,15735.0
2020-07-09 12:00:00,34.06,34.22,34.06,34.21,14458.0,30.2241,30.3661,30.2241,30.3572,14458.0
2020-07-09 12:05:00,34.21,34.24,34.18,34.18,13809.0,30.3572,30.3838,30.3306,30.3306,13809.0
2020-07-09 12:10:00,34.18,34.21,34.09,34.09,11105.0,30.3306,30.3572,30.2507,30.2507,11105.0
2020-07-09 12:15:00,34.09,34.1,34.01,34.01,16131.0,30.2507,30.2596,30.1797,30.1797,16131.0
2020-07-09 12:20:00,34.02,34.05,33.99,34.03,18501.0,30.1886,30.2152,30.162,30.1975,18501.0
2020-07-09 12:25:00,34.04,34.09,33.98,33.98,14471.0,30.2063,30.2507,30.1531,30.1531,14471.0
2020-07-09 12:30:00,33.98,33.98,33.9,33.96,22478.0,30.1531,30.1531,30.0821,30.1354,22478.0
2020-07-09 12:35:00,33.95,33.99,33.93,33.94,30671.0,30.1265,30.162,30.1087,30.1176,30671.0
2020-07-09 12:40:00,33.94,33.99,33.86,33.87,21554.0,30.1176,30.162,30.0466,30.0555,21554.0
2020-07-09 12:45:00,33.87,33.9,33.85,33.88,15998.0,30.0555,30.0821,30.0377,30.0644,15998.0
2020-07-09 12:50:00,33.87,33.88,33.82,33.86,23991.0,30.0555,30.0644,30.0111,30.0466,23991.0
2020-07-09 12:55:00,33.85,33.93,33.81,33.92,20822.0,30.0377,30.1087,30.0022,30.0999,20822.0
2020-07-09 13:00:00,33.91,33.95,33.87,33.92,33450.0,30.091,30.1265,30.0555,30.0999,33450.0
2020-07-09 13:05:00,33.93,33.98,33.93,33.97,15011.0,30.1087,30.1531,30.1087,30.1442,15011.0
2020-07-09 13:10:00,33.97,33.99,33.93,33.96,20513.0,30.1442,30.162,30.1087,30.1354,20513.0
2020-07-09 13:15:00,33.97,34.03,33.97,34.0,23905.0,30.1442,30.1975,30.1442,30.1708,23905.0
2020-07-09 13:20:00,33.99,33.99,33.91,33.92,26631.0,30.162,30.162,30.091,30.0999,26631.0
2020-07-09 13:25:00,33.91,33.98,33.89,33.97,33041.0,30.091,30.1531,30.0732,30.1442,33041.0
2020-07-09 13:30:00,33.98,33.99,33.94,33.99,32373.0,30.1531,30.162,30.1176,30.162,32373.0
2020-07-09 13:35:00,33.98,34.01,33.96,34.0,22687.0,30.1531,30.1797,30.1354,30.1708,22687.0
2020-07-09 13:40:00,34.0,34.05,33.95,33.95,20791.0,30.1708,30.2152,30.1265,30.1265,20791.0
2020-07-09 13:45:00,33.94,33.97,33.93,33.94,19882.0,30.1176,30.1442,30.1087,30.1176,19882.0
2020-07-09 13:50:00,33.94,33.96,33.91,33.95,15328.0,30.1176,30.1354,30.091,30.1265,15328.0
2020-07-09 13:55:00,33.95,33.95,33.92,33.93,14836.0,30.1265,30.1265,30.0999,30.1087,14836.0
2020-07-09 14:00:00,33.93,34.0,33.91,34.0,31423.0,30.1087,30.1708,30.091,30.1708,31423.0
2020-07-09 14:05:00,34.0,34.07,33.99,34.04,27021.0,30.1708,30.233,30.162,30.2063,27021.0
2020-07-09 14:10:00,34.04,34.06,34.03,34.06,18292.0,30.2063,30.2241,30.1975,30.2241,18292.0
2020-07-09 14:15:00,34.05,34.2,34.05,34.18,44949.0,30.2152,30.3483,30.2152,30.3306,44949.0
2020-07-09 14:20:00,34.18,34.18,34.1,34.14,40389.0,30.3306,30.3306,30.2596,30.2951,40389.0
2020-07-09 14:25:00,34.13,34.16,34.12,34.13,87637.0,30.2862,30.3128,30.2773,30.2862,87637.0
2020-07-09 14:30:00,34.13,34.15,34.03,34.03,34126.0,30.2862,30.304,30.1975,30.1975,34126.0
2020-07-09 14:35:00,34.04,34.05,34.01,34.01,23851.0,30.2063,30.2152,30.1797,30.1797,23851.0
2020-07-09 14:40:00,34.0,34.04,33.94,33.95,32967.0,30.1708,30.2063,30.1176,30.1265,32967.0
2020-07-09 14:45:00,33.95,34.01,33.93,34.01,23725.0,30.1265,30.1797,30.1087,30.1797,23725.0
2020-07-09 14:50:00,34.01,34.03,33.97,33.99,30268.0,30.1797,30.1975,30.1442,30.162,30268.0
2020-07-09 14:55:00,33.98,34.07,33.98,34.05,38782.0,30.1531,30.233,30.1531,30.2152,38782.0
2020-07-09 15:00:00,34.04,34.1,33.99,34.0,39065.0,30.2063,30.2596,30.162,30.1708,39065.0
2020-07-09 15:05:00,34.0,34.02,33.97,33.99,23933.0,30.1708,30.1886,30.1442,30.162,23933.0
2020-07-09 15:10:00,33.98,34.03,33.96,34.02,25225.0,30.1531,30.1975,30.1354,30.1886,25225.0
2020-07-09 15:15:00,34.03,34.08,34.01,34.03,48932.0,30.1975,30.2418,30.1797,30.1975,48932.0
2020-07-09 15:20:00,34.03,34.03,33.96,33.97,35208.0,30.1975,30.1975,30.1354,30.1442,35208.0
2020-07-09 15:25:00,33.97,34.02,33.96,33.99,54016.0,30.1442,30.1886,30.1354,30.162,54016.0
2020-07-09 15:30:00,33.98,33.99,33.93,33.98,39796.0,30.1531,30.162,30.1087,30.1531,39796.0
2020-07-09 15:35:00,33.98,34.05,33.92,34.04,87898.0,30.1531,30.2152,30.0999,30.2063,87898.0
2020-07-09 15:40:00,34.04,34.04,33.96,33.97,62771.0,30.2063,30.2063,30.1354,30.1442,62771.0
2020-07-09 15:45:00,33.98,34.18,33.97,34.15,114848.0,30.1531,30.3306,30.1442,30.304,114848.0
2020-07-09 15:50:00,34.16,34.16,33.91,33.93,166926.0,30.3128,30.3128,30.091,30.1087,166926.0
2020-07-09 15:55:00,33.93,33.99,33.85,33.97,244881.0,30.1087,30.162,30.0377,30.1442,244881.0
2020-07-10 09:30:00,34.13,34.25,34.01,34.15,39414.0,30.2862,30.3927,30.1797,30.304,39414.0
2020-07-10 09:35:00,34.15,34.69,34.12,34.69,43575.0,30.304,30.7831,30.2773,30.7831,43575.0
2020-07-10 09:40:00,34.74,34.81,34.63,34.69,43724.0,30.8275,30.8896,30.7299,30.7831,43724.0
2020-07-10 09:45:00,34.74,34.87,34.62,34.62,31886.0,30.8275,30.9429,30.721,30.721,31886.0
2020-07-10 09:50:00,34.59,34.61,34.46,34.49,70321.0,30.6944,30.7122,30.579,30.6057,70321.0
2020-07-10 09:55:00,34.49,34.52,34.42,34.46,25865.0,30.6057,30.6323,30.5435,30.579,25865.0
2020-07-10 10:00:00,34.45,34.47,34.3,34.37,29691.0,30.5702,30.5879,30.4371,30.4992,29691.0
2020-07-10 10:05:00,34.38,34.5,34.37,34.39,11554.0,30.5081,30.6145,30.4992,30.5169,11554.0
2020-07-10 10:10:00,34.41,34.59,34.41,34.57,17651.0,30.5347,30.6944,30.5347,30.6767,17651.0
2020-07-10 10:15:00,34.58,34.6,34.51,34.51,9789.0,30.6855,30.7033,30.6234,30.6234,9789.0
2020-07-10 10:20:00,34.5,34.55,34.37,34.38,26431.0,30.6145,30.6589,30.4992,30.5081,26431.0
2020-07-10 10:25:00,34.4,34.54,34.39,34.48,35212.0,30.5258,30.65,30.5169,30.5968,35212.0
2020-07-10 10:30:00,34.49,34.59,34.47,34.59,9600.0,30.6057,30.6944,30.5879,30.6944,9600.0
2020-07-10 10:35:00,34.61,34.69,34.56,34.57,26953.0,30.7122,30.7831,30.6678,30.6767,26953.0
2020-07-10 10:40:00,34.58,34.73,34.56,34.68,57622.0,30.6855,30.8186,30.6678,30.7743,57622.0
2020-07-10 10:45:00,34.66,34.66,34.59,34.64,31170.0,30.7565,30.7565,30.6944,30.7388,31170.0
2020-07-10 10:50:00,34.64,34.66,34.57,34.63,20056.0,30.7388,30.7565,30.6767,30.7299,20056.0
2020-07-10 10:55:00,34.63,34.67,34.56,34.62,15497.0,30.7299,30.7654,30.6678,30.721,15497.0
2020-07-10 11:00:00,34.63,34.63,34.55,34.59,17658.0,30.7299,30.7299,30.6589,30.6944,17658.0
2020-07-10 11:05:00,34.6,34.69,34.6,34.68,36472.0,30.7033,30.7831,30.7033,30.7743,36472.0
2020-07-10 11:10:00,34.69,34.73,34.66,34.68,33000.0,30.7831,30.8186,30.7565,30.7743,33000.0
2020-07-10 11:15:00,34.68,34.7,34.62,34.64,22594.0,30.7743,30.792,30.721,30.7388,22594.0
2020-07-10 11:20:00,34.64,34.67,34.59,34.63,23910.0,30.7388,30.7654,30.6944,30.7299,23910.0
2020-07-10 11:25:00,34.62,34.64,34.57,34.64,15890.0,30.721,30.7388,30.6767,30.7388,15890.0
2020-07-10 11:30:00,34.63,34.64,34.53,34.59,19125.0,30.7299,30.7388,30.6412,30.6944,19125.0
2020-07-10 11:35:00,34.6,34.64,34.54,34.55,20878.0,30.7033,30.7388,30.65,30.6589,20878.0
2020-07-10 11:40:00,34.57,34.63,34.56,34.62,24524.0,30.6767,30.7299,30.6678,30.721,24524.0
2020-07-10 11:45:00,34.61,34.63,34.58,34.61,23123.0,30.7122,30.7299,30.6855,30.7122,23123.0
2020-07-10 11:50:00,34.61,34.63,34.58,34.62,12861.0,30.7122,30.7299,30.6855,30.721,12861.0
2020-07-10 11:55:00,34.63,34.65,34.59,34.63,37254.0,30.7299,30.7476,30.6944,30.7299,37254.0
2020-07-10 12:00:00,34.63,34.67,34.59,34.67,19989.0,30.7299,30.7654,30.6944,30.7654,19989.0
2020-07-10 12:05:00,34.67,34.74,34.67,34.73,31749.0,30.7654,30.8275,30.7654,30.8186,31749.0
2020-07-10 12:10:00,34.73,34.75,34.68,34.74,18068.0,30.8186,30.8364,30.7743,30.8275,18068.0
2020-07-10 12:15:00,34.74,34.75,34.63,34.65,20877.0,30.8275,30.8364,30.7299,30.7476,20877.0
2020-07-10 12:20:00,34.66,34.68,34.62,34.64,8128.0,30.7565,30.7743,30.721,30.7388,8128.0
2020-07-10 12:25:00,34.64,34.65,34.61,34.63,11571.0,30.7388,30.7476,30.7122,30.7299,11571.0
2020-07-10 12:30:00,34.64,34.67,34.62,34.64,9567.0,30.7388,30.7654,30.721,30.7388,9567.0
2020-07-10 12:35:00,34.63,34.65,34.62,34.63,10289.0,30.7299,30.7476,30.721,30.7299,10289.0
2020-07-10 12:40:00,34.63,34.65,34.56,34.65,13789.0,30.7299,30.7476,30.6678,30.7476,13789.0
2020-07-10 12:45:00,34.64,34.68,34.62,34.66,10055.0,30.7388,30.7743,30.721,30.7565,10055.0
2020-07-10 12:50:00,34.66,34.72,34.64,34.7,17021.0,30.7565,30.8098,30.7388,30.792,17021.0
2020-07-10 12:55:00,34.7,34.75,34.68,34.73,25154.0,30.792,30.8364,30.7743,30.8186,25154.0
2020-07-10 13:00:00,34.73,34.73,34.68,34.7,20078.0,30.8186,30.8186,30.7743,30.792,20078.0
2020-07-10 13:05:00,34.7,34.7,34.66,34.67,10500.0,30.792,30.792,30.7565,30.7654,10500.0
2020-07-10 13:10:00,34.68,34.69,34.6,34.6,13021.0,30.7743,30.7831,30.7033,30.7033,13021.0
2020-07-10 13:15:00,34.61,34.61,34.55,34.57,18024.0,30.7122,30.7122,30.6589,30.6767,18024.0
2020-07-10 13:20:00,34.58,34.62,34.53,34.6,22709.0,30.6855,30.721,30.6412,30.7033,22709.0
2020-07-10 13:25:00,34.6,34.62,34.56,34.62,23925.0,30.7033,30.721,30.6678,30.721,23925.0
2020-07-10 13:30:00,34.62,34.68,34.62,34.67,19791.0,30.721,30.7743,30.721,30.7654,19791.0
2020-07-10 13:35:00,34.67,34.68,34.62,34.65,20372.0,30.7654,30.7743,30.721,30.7476,20372.0
2020-07-10 13:40:00,34.65,34.76,34.64,34.76,28337.0,30.7476,30.8453,30.7388,30.8453,28337.0
2020-07-10 13:45:00,34.77,34.81,34.75,34.8,26083.0,30.8541,30.8896,30.8364,30.8808,26083.0
2020-07-10 13:50:00,34.8,34.83,34.76,34.79,27670.0,30.8808,30.9074,30.8453,30.8719,27670.0
2020-07-10 13:55:00,34.79,34.82,34.76,34.77,15157.0,30.8719,30.8985,30.8453,30.8541,15157.0
2020-07-10 14:00:00,34.76,34.78,34.72,34.76,17429.0,30.8453,30.863,30.8098,30.8453,17429.0
2020-07-10 14:05:00,34.77,34.84,34.77,34.82,14293.0,30.8541,30.9162,30.8541,30.8985,14293.0
2020-07-10 14:10:00,34.81,34.83,34.77,34.79,10991.0,30.8896,30.9074,30.8541,30.8719,10991.0
2020-07-10 14:15:00,34.78,34.81,34.73,34.75,16818.0,30.863,30.8896,30.8186,30.8364,16818.0
2020-07-10 14:20:00,34.75,34.77,34.74,34.77,17120.0,30.8364,30.8541,30.8275,30.8541,17120.0
2020-07-10 14:25:00,34.77,34.79,34.75,34.77,7971.0,30.8541,30.8719,30.8364,30.8541,7971.0
2020-07-10 14:30:00,34.78,34.79,34.74,34.79,14588.0,30.863,30.8719,30.8275,30.8719,14588.0
2020-07-10 14:35:00,34.79,34.83,34.79,34.8,9410.0,30.8719,30.9074,30.8719,30.8808,9410.0
2020-07-10 14:40:00,34.8,34.83,34.79,34.81,15549.0,30.8808,30.9074,30.8719,30.8896,15549.0
2020-07-10 14:45:00,34.8,34.84,34.79,34.81,12288.0,30.8808,30.9162,30.8719,30.8896,12288.0
2020-07-10 14:50:00,34.81,34.87,34.8,34.8,17588.0,30.8896,30.9429,30.8808,30.8808,17588.0
2020-07-10 14:55:00,34.8,34.81,34.76,34.76,17912.0,30.8808,30.8896,30.8453,30.8453,17912.0
2020-07-10 15:00:00,34.77,34.77,34.7,34.76,16919.0,30.8541,30.8541,30.792,30.8453,16919.0
2020-07-10 15:05:00,34.76,34.79,34.72,34.75,15192.0,30.8453,30.8719,30.8098,30.8364,15192.0
2020-07-10 15:10:00,34.75,34.81,34.73,34.8,22744.0,30.8364,30.8896,30.8186,30.8808,22744.0
2020-07-10 15:15:00,34.8,34.87,34.78,34.84,17478.0,30.8808,30.9429,30.863,30.9162,17478.0
2020-07-10 15:20:00,34.84,34.85,34.82,34.84,15671.0,30.9162,30.9251,30.8985,30.9162,15671.0
2020-07-10 15:25:00,34.84,34.85,34.78,34.81,17909.0,30.9162,30.9251,30.863,30.8896,17909.0
2020-07-10 15:30:00,34.81,34.84,34.78,34.83,33136.0,30.8896,30.9162,30.863,30.9074,33136.0
2020-07-10 15:35:00,34.83,34.84,34.69,34.76,44658.0,30.9074,30.9162,30.7831,30.8453,44658.0
2020-07-10 15:40:00,34.76,34.78,34.69,34.72,37464.0,30.8453,30.863,30.7831,30.8098,37464.0
2020-07-10 15:45:00,34.72,34.79,34.72,34.77,63602.0,30.8098,30.8719,30.8098,30.8541,63602.0
2020-07-10 15:50:00,34.78,34.86,34.77,34.83,83141.0,30.863,30.934,30.8541,30.9074,83141.0
2020-07-10 15:55:00,34.82,34.88,34.77,34.87,163353.0,30.8985,30.9517,30.8541,30.9429,163353.0
2020-07-13 09:30:00,35.09,35.27,35.07,35.19,61082.0,31.1381,31.2978,31.1203,31.2268,61082.0
2020-07-13 09:35:00,35.19,35.2,34.87,34.89,27586.0,31.2268,31.2357,30.9429,30.9606,27586.0
2020-07-13 09:40:00,34.88,34.93,34.71,34.76,18105.0,30.9517,30.9961,30.8009,30.8453,18105.0
2020-07-13 09:45:00,34.76,34.88,34.7,34.87,16105.0,30.8453,30.9517,30.792,30.9429,16105.0
2020-07-13 09:50:00,34.88,34.97,34.85,34.88,13603.0,30.9517,31.0316,30.9251,30.9517,13603.0
2020-07-13 09:55:00,34.88,34.94,34.77,34.77,36464.0,30.9517,31.005,30.8541,30.8541,36464.0
2020-07-13 10:00:00,34.78,34.81,34.69,34.72,38226.0,30.863,30.8896,30.7831,30.8098,38226.0
2020-07-13 10:05:00,34.72,34.98,34.69,34.98,39797.0,30.8098,31.0405,30.7831,31.0405,39797.0
2020-07-13 10:10:00,34.97,35.08,34.94,35.05,17361.0,31.0316,31.1292,31.005,31.1026,17361.0
2020-07-13 10:15:00,35.05,35.09,34.99,35.09,17880.0,31.1026,31.1381,31.0494,31.1381,17880.0
2020-07-13 10:20:00,35.12,35.15,35.06,35.1,19820.0,31.1647,31.1913,31.1115,31.147,19820.0
2020-07-13 10:25:00,35.09,35.16,35.08,35.12,18747.0,31.1381,31.2002,31.1292,31.1647,18747.0
2020-07-13 10:30:00,35.13,35.18,35.08,35.14,24574.0,31.1736,31.218,31.1292,31.1825,24574.0
2020-07-13 10:35:00,35.14,35.14,34.88,34.88,19157.0,31.1825,31.1825,30.9517,30.9517,19157.0
2020-07-13 10:40:00,34.89,34.9,34.78,34.8,22322.0,30.9606,30.9695,30.863,30.8808,22322.0
2020-07-13 10:45:00,34.79,34.91,34.78,34.9,21053.0,30.8719,30.9784,30.863,30.9695,21053.0
2020-07-13 10:50:00,34.9,34.95,34.85,34.94,15559.0,30.9695,31.0139,30.9251,31.005,15559.0
2020-07-13 10:55:00,34.93,35.04,34.91,35.04,15733.0,30.9961,31.0937,30.9784,31.0937,15733.0
2020-07-13 11:00:00,35.04,35.06,34.96,35.05,14371.0,31.0937,31.1115,31.0227,31.1026,14371.0
2020-07-13 11:05:00,35.03,35.03,34.93,34.94,13151.0,31.0848,31.0848,30.9961,31.005,13151.0
2020-07-13 11:10:00,34.94,34.94,34.86,34.89,18185.0,31.005,31.005,30.934,30.9606,18185.0
2020-07-13 11:15:00,34.89,34.89,34.83,34.87,11046.0,30.9606,30.9606,30.9074,30.9429,11046.0
2020-07-13 11:20:00,34.87,34.97,34.87,34.97,18228.0,30.9429,31.0316,30.9429,31.0316,18228.0
2020-07-13 11:25:00,34.97,35.03,34.96,35.03,10705.0,31.0316,31.0848,31.0227,31.0848,10705.0
2020-07-13 11:30:00,35.03,35.09,35.02,35.05,21545.0,31.0848,31.1381,31.076,31.1026,21545.0
2020-07-13 11:35:00,35.04,35.05,34.86,34.9,39518.0,31.0937,31.1026,30.934,30.9695,39518.0
2020-07-13 11:40:00,34.9,34.99,34.88,34.96,50433.0,30.9695,31.0494,30.9517,31.0227,50433.0
2020-07-13 11:45:00,34.96,34.99,34.92,34.97,46952.0,31.0227,31.0494,30.9872,31.0316,46952.0
2020-07-13 11:50:00,34.97,35.01,34.92,35.01,34977.0,31.0316,31.0671,30.9872,31.0671,34977.0
2020-07-13 11:55:00,35.0,35.0,34.94,34.94,46771.0,31.0582,31.0582,31.005,31.005,46771.0
2020-07-13 12:00:00,34.95,35.03,34.94,35.02,40011.0,31.0139,31.0848,31.005,31.076,40011.0
2020-07-13 12:05:00,35.02,35.02,34.95,34.98,35792.0,31.076,31.076,31.0139,31.0405,35792.0
2020-07-13 12:10:00,34.97,34.99,34.94,34.96,40455.0,31.0316,31.0494,31.005,31.0227,40455.0
2020-07-13 12:15:00,34.95,34.98,34.94,34.97,7969.0,31.0139,31.0405,31.005,31.0316,7969.0
2020-07-13 12:20:00,34.96,34.98,34.93,34.96,8766.0,31.0227,31.0405,30.9961,31.0227,8766.0
2020-07-13 12:25:00,34.96,34.98,34.95,34.97,7622.0,31.0227,31.0405,31.0139,31.0316,7622.0
2020-07-13 12:30:00,34.98,35.04,34.98,35.02,10780.0,31.0405,31.0937,31.0405,31.076,10780.0
2020-07-13 12:35:00,35.03,35.12,35.0,35.11,17365.0,31.0848,31.1647,31.0582,31.1558,17365.0
2020-07-13 12:40:00,35.11,35.16,35.08,35.14,20390.0,31.1558,31.2002,31.1292,31.1825,20390.0
2020-07-13 12:45:00,35.14,35.19,35.11,35.19,17987.0,31.1825,31.2268,31.1558,31.2268,17987.0
2020-07-13 12:50:00,35.19,35.21,35.17,35.2,14320.0,31.2268,31.2446,31.2091,31.2357,14320.0
2020-07-13 12:55:00,35.2,35.27,35.18,35.26,36269.0,31.2357,31.2978,31.218,31.2889,36269.0
2020-07-13 13:00:00,35.26,35.27,35.16,35.16,17138.0,31.2889,31.2978,31.2002,31.2002,17138.0
2020-07-13 13:05:00,35.17,35.22,35.17,35.21,15320.0,31.2091,31.2535,31.2091,31.2446,15320.0
2020-07-13 13:10:00,35.22,35.31,35.22,35.3,23614.0,31.2535,31.3333,31.2535,31.3244,23614.0
2020-07-13 13:15:00,35.31,35.41,35.31,35.36,19994.0,31.3333,31.4221,31.3333,31.3777,19994.0
2020-07-13 13:20:00,35.36,35.37,35.31,35.32,19511.0,31.3777,31.3866,31.3333,31.3422,19511.0
2020-07-13 13:25:00,35.31,35.31,35.21,35.24,16192.0,31.3333,31.3333,31.2446,31.2712,16192.0
2020-07-13 13:30:00,35.25,35.33,35.24,35.32,14550.0,31.2801,31.3511,31.2712,31.3422,14550.0
2020-07-13 13:35:00,35.32,35.38,35.32,35.35,14867.0,31.3422,31.3954,31.3422,31.3688,14867.0
2020-07-13 13:40:00,35.35,35.46,35.35,35.45,18608.0,31.3688,31.4664,31.3688,31.4575,18608.0
2020-07-13 13:45:00,35.46,35.47,35.41,35.41,24551.0,31.4664,31.4753,31.4221,31.4221,24551.0
2020-07-13 13:50:00,35.42,35.44,35.35,35.36,13793.0,31.4309,31.4487,31.3688,31.3777,13793.0
2020-07-13 13:55:00,35.37,35.39,35.35,35.36,35730.0,31.3866,31.4043,31.3688,31.3777,35730.0
2020-07-13 14:00:00,35.35,35.39,35.32,35.39,25412.0,31.3688,31.4043,31.3422,31.4043,25412.0
2020-07-13 14:05:00,35.39,35.46,35.36,35.38,22103.0,31.4043,31.4664,31.3777,31.3954,22103.0
2020-07-13 14:10:00,35.39,35.42,35.32,35.35,19077.0,31.4043,31.4309,31.3422,31.3688,19077.0
2020-07-13 14:15:00,35.35,35.42,35.35,35.37,16411.0,31.3688,31.4309,31.3688,31.3866,16411.0
2020-07-13 14:20:00,35.38,35.4,35.34,35.36,21953.0,31.3954,31.4132,31.3599,31.3777,21953.0
2020-07-13 14:25:00,35.37,35.42,35.29,35.42,21870.0,31.3866,31.4309,31.3156,31.4309,21870.0
2020-07-13 14:30:00,35.41,35.43,35.34,35.4,23670.0,31.4221,31.4398,31.3599,31.4132,23670.0
2020-07-13 14:35:00,35.4,35.43,35.33,35.35,19413.0,31.4132,31.4398,31.3511,31.3688,19413.0
2020-07-13 14:40:00,35.35,35.4,35.33,35.36,19502.0,31.3688,31.4132,31.3511,31.3777,19502.0
2020-07-13 14:45:00,35.36,35.4,35.33,35.37,20673.0,31.3777,31.4132,31.3511,31.3866,20673.0
2020-07-13 14:50:00,35.38,35.42,35.35,35.42,17262.0,31.3954,31.4309,31.3688,31.4309,17262.0
2020-07-13 14:55:00,35.41,35.43,35.35,35.39,24049.0,31.4221,31.4398,31.3688,31.4043,24049.0
2020-07-13 15:00:00,35.4,35.41,35.31,35.34,27002.0,31.4132,31.4221,31.3333,31.3599,27002.0
2020-07-13 15:05:00,35.34,35.35,35.19,35.19,50762.0,31.3599,31.3688,31.2268,31.2268,50762.0
2020-07-13 15:10:00,35.19,35.26,35.19,35.22,42710.0,31.2268,31.2889,31.2268,31.2535,42710.0
2020-07-13 15:15:00,35.22,35.27,35.16,35.19,34545.0,31.2535,31.2978,31.2002,31.2268,34545.0
2020-07-13 15:20:00,35.19,35.22,35.17,35.18,37969.0,31.2268,31.2535,31.2091,31.218,37969.0
2020-07-13 15:25:00,35.17,35.21,35.15,35.15,31660.0,31.2091,31.2446,31.1913,31.1913,31660.0
2020-07-13 15:30:00,35.16,35.16,35.04,35.06,41839.0,31.2002,31.2002,31.0937,31.1115,41839.0
2020-07-13 15:35:00,35.07,35.13,35.0,35.01,48960.0,31.1203,31.1736,31.0582,31.0671,48960.0
2020-07-13 15:40:00,35.0,35.15,34.99,35.03,62562.0,31.0582,31.1913,31.0494,31.0848,62562.0
2020-07-13 15:45:00,35.04,35.05,34.91,34.93,75406.0,31.0937,31.1026,30.9784,30.9961,75406.0
2020-07-13 15:50:00,34.9,34.95,34.86,34.94,76296.0,30.9695,31.0139,30.934,31.005,76296.0
2020-07-13 15:55:00,34.93,35.03,34.87,34.89,214550.0,30.9961,31.0848,30.9429,30.9606,214550.0
2020-07-14 09:30:00,34.88,34.96,34.59,34.6,47273.0,30.9517,31.0227,30.6944,30.7033,47273.0
2020-07-14 09:35:00,34.63,34.92,34.59,34.91,33423.0,30.7299,30.9872,30.6944,30.9784,33423.0
2020-07-14 09:40:00,34.9,34.98,34.79,34.97,13446.0,30.9695,31.0405,30.8719,31.0316,13446.0
2020-07-14 09:45:00,34.95,35.13,34.91,35.08,23096.0,31.0139,31.1736,30.9784,31.1292,23096.0
2020-07-14 09:50:00,35.08,35.33,34.95,35.32,23681.0,31.1292,31.3511,31.0139,31.3422,23681.0
2020-07-14 09:55:00,35.31,35.48,35.31,35.47,30692.0,31.3333,31.4842,31.3333,31.4753,30692.0
2020-07-14 10:00:00,35.46,35.49,35.35,35.44,34159.0,31.4664,31.493,31.3688,31.4487,34159.0
2020-07-14 10:05:00,35.43,35.43,35.21,35.24,18549.0,31.4398,31.4398,31.2446,31.2712,18549.0
2020-07-14 10:10:00,35.26,35.49,35.26,35.45,35633.0,31.2889,31.493,31.2889,31.4575,35633.0
2020-07-14 10:15:00,35.47,35.57,35.43,35.46,31859.0,31.4753,31.564,31.4398,31.4664,31859.0
2020-07-14 10:20:00,35.44,35.55,35.42,35.42,27680.0,31.4487,31.5463,31.4309,31.4309,27680.0
2020-07-14 10:25:00,35.41,35.47,35.34,35.41,19913.0,31.4221,31.4753,31.3599,31.4221,19913.0
2020-07-14 10:30:00,35.43,35.52,35.41,35.51,47145.0,31.4398,31.5197,31.4221,31.5108,47145.0
2020-07-14 10:35:00,35.51,35.58,35.43,35.56,27541.0,31.5108,31.5729,31.4398,31.5552,27541.0
2020-07-14 10:40:00,35.55,35.59,35.46,35.51,13933.0,31.5463,31.5818,31.4664,31.5108,13933.0
2020-07-14 10:45:00,35.5,35.52,35.3,35.3,12625.0,31.5019,31.5197,31.3244,31.3244,12625.0
2020-07-14 10:50:00,35.31,35.46,35.29,35.42,13304.0,31.3333,31.4664,31.3156,31.4309,13304.0
2020-07-14 10:55:00,35.41,35.41,35.3,35.32,17961.0,31.4221,31.4221,31.3244,31.3422,17961.0
2020-07-14 11:00:00,35.33,35.44,35.28,35.4,35821.0,31.3511,31.4487,31.3067,31.4132,35821.0
2020-07-14 11:05:00,35.39,35.5,35.35,35.45,21783.0,31.4043,31.5019,31.3688,31.4575,21783.0
2020-07-14 11:10:00,35.45,35.46,35.36,35.41,17772.0,31.4575,31.4664,31.3777,31.4221,17772.0
2020-07-14 11:15:00,35.41,35.44,35.35,35.38,12406.0,31.4221,31.4487,31.3688,31.3954,12406.0
2020-07-14 11:20:00,35.37,35.42,35.32,35.38,16121.0,31.3866,31.4309,31.3422,31.3954,16121.0
2020-07-14 11:25:00,35.37,35.39,35.28,35.28,12571.0,31.3866,31.4043,31.3067,31.3067,12571.0
2020-07-14 11:30:00,35.27,35.44,35.27,35.39,30299.0,31.2978,31.4487,31.2978,31.4043,30299.0
2020-07-14 11:35:00,35.39,35.39,35.27,35.31,14526.0,31.4043,31.4043,31.2978,31.3333,14526.0
2020-07-14 11:40:00,35.29,35.4,35.29,35.38,14401.0,31.3156,31.4132,31.3156,31.3954,14401.0
2020-07-14 11:45:00,35.39,35.42,35.31,35.36,17144.0,31.4043,31.4309,31.3333,31.3777,17144.0
2020-07-14 11:50:00,35.35,35.41,35.34,35.37,10242.0,31.3688,31.4221,31.3599,31.3866,10242.0
2020-07-14 11:55:00,35.37,35.41,35.37,35.39,9377.0,31.3866,31.4221,31.3866,31.4043,9377.0
2020-07-14 12:00:00,35.39,35.41,35.34,35.35,13233.0,31.4043,31.4221,31.3599,31.3688,13233.0
2020-07-14 12:05:00,35.35,35.36,35.25,35.27,18843.0,31.3688,31.3777,31.2801,31.2978,18843.0
2020-07-14 12:10:00,35.28,35.33,35.26,35.32,5700.0,31.3067,31.3511,31.2889,31.3422,5700.0
2020-07-14 12:15:00,35.31,35.35,35.27,35.3,20991.0,31.3333,31.3688,31.2978,31.3244,20991.0
2020-07-14 12:20:00,35.3,35.32,35.24,35.26,13981.0,31.3244,31.3422,31.2712,31.2889,13981.0
2020-07-14 12:25:00,35.26,35.26,35.22,35.24,13360.0,31.2889,31.2889,31.2535,31.2712,13360.0
2020-07-14 12:30:00,35.25,35.29,35.23,35.25,92822.0,31.2801,31.3156,31.2623,31.2801,92822.0
2020-07-14 12:35:00,35.24,35.26,35.2,35.24,22840.0,31.2712,31.2889,31.2357,31.2712,22840.0
2020-07-14 12:40:00,35.23,35.28,35.23,35.23,25573.0,31.2623,31.3067,31.2623,31.2623,25573.0
2020-07-14 12:45:00,35.24,35.33,35.24,35.33,19072.0,31.2712,31.3511,31.2712,31.3511,19072.0
2020-07-14 12:50:00,35.33,35.35,35.3,35.31,14780.0,31.3511,31.3688,31.3244,31.3333,14780.0
2020-07-14 12:55:00,35.31,35.33,35.28,35.3,10305.0,31.3333,31.3511,31.3067,31.3244,10305.0
2020-07-14 13:00:00,35.32,35.37,35.3,35.37,19912.0,31.3422,31.3866,31.3244,31.3866,19912.0
2020-07-14 13:05:00,35.36,35.37,35.3,35.31,21416.0,31.3777,31.3866,31.3244,31.3333,21416.0
2020-07-14 13:10:00,35.32,35.35,35.29,35.3,23776.0,31.3422,31.3688,31.3156,31.3244,23776.0
2020-07-14 13:15:00,35.3,35.31,35.29,35.3,23686.0,31.3244,31.3333,31.3156,31.3244,23686.0
2020-07-14 13:20:00,35.31,35.37,35.31,35.33,11323.0,31.3333,31.3866,31.3333,31.3511,11323.0
2020-07-14 13:25:00,35.34,35.38,35.33,35.36,24651.0,31.3599,31.3954,31.3511,31.3777,24651.0
2020-07-14 13:30:00,35.37,35.38,35.34,35.35,17047.0,31.3866,31.3954,31.3599,31.3688,17047.0
2020-07-14 13:35:00,35.37,35.43,35.34,35.43,10969.0,31.3866,31.4398,31.3599,31.4398,10969.0
2020-07-14 13:40:00,35.43,35.45,35.41,35.44,10558.0,31.4398,31.4575,31.4221,31.4487,10558.0
2020-07-14 13:45:00,35.44,35.46,35.42,35.44,13942.0,31.4487,31.4664,31.4309,31.4487,13942.0
2020-07-14 13:50:00,35.44,35.47,35.39,35.4,14404.0,31.4487,31.4753,31.4043,31.4132,14404.0
2020-07-14 13:55:00,35.39,35.42,35.31,35.41,71591.0,31.4043,31.4309,31.3333,31.4221,71591.0
2020-07-14 14:00:00,35.41,35.5,35.36,35.47,32573.0,31.4221,31.5019,31.3777,31.4753,32573.0
2020-07-14 14:05:00,35.47,35.49,35.4,35.42,19441.0,31.4753,31.493,31.4132,31.4309,19441.0
2020-07-14 14:10:00,35.43,35.44,35.4,35.41,9723.0,31.4398,31.4487,31.4132,31.4221,9723.0
2020-07-14 14:15:00,35.42,35.5,35.4,35.45,63371.0,31.4309,31.5019,31.4132,31.4575,63371.0
2020-07-14 14:20:00,35.46,35.51,35.42,35.44,19142.0,31.4664,31.5108,31.4309,31.4487,19142.0
2020-07-14 14:25:00,35.43,35.47,35.42,35.44,13658.0,31.4398,31.4753,31.4309,31.4487,13658.0
2020-07-14 14:30:00,35.45,35.49,35.44,35.45,15194.0,31.4575,31.493,31.4487,31.4575,15194.0
2020-07-14 14:35:00,35.46,35.51,35.45,35.48,18692.0,31.4664,31.5108,31.4575,31.4842,18692.0
2020-07-14 14:40:00,35.48,35.5,35.44,35.47,20283.0,31.4842,31.5019,31.4487,31.4753,20283.0
2020-07-14 14:45:00,35.46,35.49,35.38,35.39,17795.0,31.4664,31.493,31.3954,31.4043,17795.0
2020-07-14 14:50:00,35.4,35.45,35.4,35.44,17561.0,31.4132,31.4575,31.4132,31.4487,17561.0
2020-07-14 14:55:00,35.43,35.45,35.41,35.43,18718.0,31.4398,31.4575,31.4221,31.4398,18718.0
2020-07-14 15:00:00,35.44,35.45,35.36,35.39,41907.0,31.4487,31.4575,31.3777,31.4043,41907.0
2020-07-14 15:05:00,35.4,35.5,35.38,35.45,21854.0,31.4132,31.5019,31.3954,31.4575,21854.0
2020-07-14 15:10:00,35.45,35.5,35.43,35.44,45951.0,31.4575,31.5019,31.4398,31.4487,45951.0
2020-07-14 15:15:00,35.44,35.46,35.38,35.4,24280.0,31.4487,31.4664,31.3954,31.4132,24280.0
2020-07-14 15:20:00,35.41,35.45,35.4,35.45,17667.0,31.4221,31.4575,31.4132,31.4575,17667.0
2020-07-14 15:25:00,35.45,35.46,35.4,35.43,18043.0,31.4575,31.4664,31.4132,31.4398,18043.0
2020-07-14 15:30:00,35.43,35.5,35.43,35.47,23633.0,31.4398,31.5019,31.4398,31.4753,23633.0
2020-07-14 15:35:00,35.46,35.5,35.44,35.48,21550.0,31.4664,31.5019,31.4487,31.4842,21550.0
2020-07-14 15:40:00,35.48,35.52,35.47,35.51,33513.0,31.4842,31.5197,31.4753,31.5108,33513.0
2020-07-14 15:45:00,35.51,35.6,35.5,35.57,49536.0,31.5108,31.5907,31.5019,31.564,49536.0
2020-07-14 15:50:00,35.57,35.67,35.57,35.65,101283.0,31.564,31.6528,31.564,31.635,101283.0
2020-07-14 15:55:00,35.66,35.67,35.6,35.66,233294.0,31.6439,31.6528,31.5907,31.6439,233294.0
2020-07-15 09:30:00,36.42,36.64,36.21,36.3,81213.0,32.3183,32.5135,32.132,32.2118,81213.0
2020-07-15 09:35:00,36.28,36.55,36.2,36.24,22672.0,32.1941,32.4337,32.1231,32.1586,22672.0
2020-07-15 09:40:00,36.26,36.34,35.98,36.04,29952.0,32.1763,32.2473,31.9279,31.9811,29952.0
2020-07-15 09:45:00,36.03,36.26,36.03,36.1,31162.0,31.9722,32.1763,31.9722,32.0343,31162.0
2020-07-15 09:50:00,36.09,36.15,36.03,36.13,14053.0,32.0255,32.0787,31.9722,32.061,14053.0
2020-07-15 09:55:00,36.14,36.21,36.1,36.11,14836.0,32.0698,32.132,32.0343,32.0432,14836.0
2020-07-15 10:00:00,36.12,36.13,35.87,35.87,24669.0,32.0521,32.061,31.8302,31.8302,24669.0
2020-07-15 10:05:00,35.86,35.99,35.83,35.98,18300.0,31.8214,31.9367,31.7948,31.9279,18300.0
2020-07-15 10:10:00,35.98,36.0,35.86,35.95,13423.0,31.9279,31.9456,31.8214,31.9012,13423.0
2020-07-15 10:15:00,35.94,36.13,35.93,36.13,14447.0,31.8924,32.061,31.8835,32.061,14447.0
2020-07-15 10:20:00,36.13,36.19,36.08,36.15,9351.0,32.061,32.1142,32.0166,32.0787,9351.0
2020-07-15 10:25:00,36.17,36.25,36.12,36.22,17815.0,32.0965,32.1674,32.0521,32.1408,17815.0
2020-07-15 10:30:00,36.21,36.39,36.21,36.37,12412.0,32.132,32.2917,32.132,32.2739,12412.0
2020-07-15 10:35:00,36.38,36.38,36.28,36.3,10272.0,32.2828,32.2828,32.1941,32.2118,10272.0
2020-07-15 10:40:00,36.31,36.35,36.23,36.25,12986.0,32.2207,32.2562,32.1497,32.1674,12986.0
2020-07-15 10:45:00,36.26,36.26,36.15,36.16,12876.0,32.1763,32.1763,32.0787,32.0876,12876.0
2020-07-15 10:50:00,36.17,36.25,36.13,36.15,28423.0,32.0965,32.1674,32.061,32.0787,28423.0
2020-07-15 10:55:00,36.16,36.27,36.15,36.26,59014.0,32.0876,32.1852,32.0787,32.1763,59014.0
2020-07-15 11:00:00,36.26,36.29,36.15,36.21,24218.0,32.1763,32.2029,32.0787,32.132,24218.0
2020-07-15 11:05:00,36.2,36.2,36.1,36.18,112418.0,32.1231,32.1231,32.0343,32.1053,112418.0
2020-07-15 11:10:00,36.18,36.21,36.11,36.17,20433.0,32.1053,32.132,32.0432,32.0965,20433.0
2020-07-15 11:15:00,36.16,36.19,36.03,36.05,25450.0,32.0876,32.1142,31.9722,31.99,25450.0
2020-07-15 11:20:00,36.05,36.06,35.97,35.99,28843.0,31.99,31.9988,31.919,31.9367,28843.0
2020-07-15 11:25:00,36.0,36.12,35.99,36.09,31011.0,31.9456,32.0521,31.9367,32.0255,31011.0
2020-07-15 11:30:00,36.09,36.2,36.08,36.13,33010.0,32.0255,32.1231,32.0166,32.061,33010.0
2020-07-15 11:35:00,36.13,36.14,36.07,36.09,8549.0,32.061,32.0698,32.0077,32.0255,8549.0
2020-07-15 11:40:00,36.06,36.1,36.01,36.1,24098.0,31.9988,32.0343,31.9545,32.0343,24098.0
2020-07-15 11:45:00,36.1,36.14,36.03,36.03,19010.0,32.0343,32.0698,31.9722,31.9722,19010.0
2020-07-15 11:50:00,36.02,36.07,36.01,36.02,25183.0,31.9634,32.0077,31.9545,31.9634,25183.0
2020-07-15 11:55:00,36.02,36.07,35.99,35.99,33692.0,31.9634,32.0077,31.9367,31.9367,33692.0
2020-07-15 12:00:00,35.98,35.98,35.88,35.92,34406.0,31.9279,31.9279,31.8391,31.8746,34406.0
2020-07-15 12:05:00,35.92,35.97,35.91,35.93,27557.0,31.8746,31.919,31.8657,31.8835,27557.0
2020-07-15 12:10:00,35.92,35.93,35.87,35.91,21558.0,31.8746,31.8835,31.8302,31.8657,21558.0
2020-07-15 12:15:00,35.91,36.01,35.9,35.98,38039.0,31.8657,31.9545,31.8569,31.9279,38039.0
2020-07-15 12:20:00,35.99,36.01,35.94,35.99,27791.0,31.9367,31.9545,31.8924,31.9367,27791.0
2020-07-15 12:25:00,36.0,36.04,35.96,36.02,21445.0,31.9456,31.9811,31.9101,31.9634,21445.0
2020-07-15 12:30:00,36.01,36.02,35.94,35.98,27595.0,31.9545,31.9634,31.8924,31.9279,27595.0
2020-07-15 12:35:00,35.97,36.01,35.92,35.92,16725.0,31.919,31.9545,31.8746,31.8746,16725.0
2020-07-15 12:40:00,35.93,35.97,35.91,35.97,10767.0,31.8835,31.919,31.8657,31.919,10767.0
2020-07-15 12:45:00,35.97,36.04,35.96,36.02,16083.0,31.919,31.9811,31.9101,31.9634,16083.0
2020-07-15 12:50:00,36.01,36.04,36.01,36.02,13687.0,31.9545,31.9811,31.9545,31.9634,13687.0
2020-07-15 12:55:00,36.03,36.05,36.0,36.05,19044.0,31.9722,31.99,31.9456,31.99,19044.0
2020-07-15 13:00:00,36.05,36.14,36.05,36.14,22701.0,31.99,32.0698,31.99,32.0698,22701.0
2020-07-15 13:05:00,36.13,36.13,36.06,36.11,28937.0,32.061,32.061,31.9988,32.0432,28937.0
2020-07-15 13:10:00,36.11,36.12,36.05,36.12,16639.0,32.0432,32.0521,31.99,32.0521,16639.0
2020-07-15 13:15:00,36.12,36.13,36.09,36.12,7943.0,32.0521,32.061,32.0255,32.0521,7943.0
2020-07-15 13:20:00,36.13,36.17,36.12,36.15,22175.0,32.061,32.0965,32.0521,32.0787,22175.0
2020-07-15 13:25:00,36.15,36.15,36.1,36.12,32888.0,32.0787,32.0787,32.0343,32.0521,32888.0
2020-07-15 13:30:00,36.12,36.26,36.11,36.25,44676.0,32.0521,32.1763,32.0432,32.1674,44676.0
2020-07-15 13:35:00,36.24,36.38,36.23,36.36,33359.0,32.1586,32.2828,32.1497,32.2651,33359.0
2020-07-15 13:40:00,36.37,36.44,36.35,36.44,25344.0,32.2739,32.3361,32.2562,32.3361,25344.0
2020-07-15 13:45:00,36.43,36.47,36.37,36.45,44710.0,32.3272,32.3627,32.2739,32.3449,44710.0
2020-07-15 13:50:00,36.45,36.47,36.42,36.43,22495.0,32.3449,32.3627,32.3183,32.3272,22495.0
2020-07-15 13:55:00,36.43,36.45,36.42,36.44,25187.0,32.3272,32.3449,32.3183,32.3361,25187.0
2020-07-15 14:00:00,36.43,36.44,36.37,36.37,42648.0,32.3272,32.3361,32.2739,32.2739,42648.0
2020-07-15 14:05:00,36.37,36.37,36.2,36.2,33146.0,32.2739,32.2739,32.1231,32.1231,33146.0
2020-07-15 14:10:00,36.21,36.24,36.19,36.21,15859.0,32.132,32.1586,32.1142,32.132,15859.0
2020-07-15 14:15:00,36.22,36.23,36.18,36.21,16075.0,32.1408,32.1497,32.1053,32.132,16075.0
2020-07-15 14:20:00,36.2,36.25,36.19,36.22,23175.0,32.1231,32.1674,32.1142,32.1408,23175.0
2020-07-15 14:25:00,36.22,36.26,36.19,36.23,29849.0,32.1408,32.1763,32.1142,32.1497,29849.0
2020-07-15 14:30:00,36.24,36.31,36.24,36.29,22008.0,32.1586,32.2207,32.1586,32.2029,22008.0
2020-07-15 14:35:00,36.29,36.3,36.25,36.28,20323.0,32.2029,32.2118,32.1674,32.1941,20323.0
2020-07-15 14:40:00,36.29,36.35,36.29,36.3,14174.0,32.2029,32.2562,32.2029,32.2118,14174.0
2020-07-15 14:45:00,36.29,36.38,36.27,36.37,16100.0,32.2029,32.2828,32.1852,32.2739,16100.0
2020-07-15 14:50:00,36.37,36.37,36.27,36.28,62770.0,32.2739,32.2739,32.1852,32.1941,62770.0
2020-07-15 14:55:00,36.27,36.3,36.24,36.25,28116.0,32.1852,32.2118,32.1586,32.1674,28116.0
2020-07-15 15:00:00,36.25,36.28,36.22,36.26,29787.0,32.1674,32.1941,32.1408,32.1763,29787.0
2020-07-15 15:05:00,36.26,36.27,36.21,36.26,21406.0,32.1763,32.1852,32.132,32.1763,21406.0
2020-07-15 15:10:00,36.26,36.26,36.2,36.23,18771.0,32.1763,32.1763,32.1231,32.1497,18771.0
2020-07-15 15:15:00,36.22,36.27,36.18,36.25,15887.0,32.1408,32.1852,32.1053,32.1674,15887.0
2020-07-15 15:20:00,36.24,36.29,36.24,36.29,22749.0,32.1586,32.2029,32.1586,32.2029,22749.0
2020-07-15 15:25:00,36.29,36.35,36.25,36.32,36975.0,32.2029,32.2562,32.1674,32.2296,36975.0
2020-07-15 15:30:00,36.32,36.39,36.32,36.39,31269.0,32.2296,32.2917,32.2296,32.2917,31269.0
2020-07-15 15:35:00,36.39,36.4,36.35,36.39,36682.0,32.2917,32.3006,32.2562,32.2917,36682.0
2020-07-15 15:40:00,36.38,36.43,36.34,36.42,43049.0,32.2828,32.3272,32.2473,32.3183,43049.0
2020-07-15 15:45:00,36.43,36.5,36.41,36.47,69059.0,32.3272,32.3893,32.3094,32.3627,69059.0
2020-07-15 15:50:00,36.47,36.48,36.29,36.3,97504.0,32.3627,32.3715,32.2029,32.2118,97504.0
2020-07-15 15:55:00,36.29,36.3,36.23,36.28,270130.0,32.2029,32.2118,32.1497,32.1941,270130.0
2020-07-16 09:30:00,36.02,36.18,35.97,36.0,34528.0,31.9634,32.1053,31.919,31.9456,34528.0
2020-07-16 09:35:00,35.97,36.13,35.91,36.05,91724.0,31.919,32.061,31.8657,31.99,91724.0
2020-07-16 09:40:00,36.08,36.08,35.91,36.03,25900.0,32.0166,32.0166,31.8657,31.9722,25900.0
2020-07-16 09:45:00,36.04,36.18,36.01,36.13,17251.0,31.9811,32.1053,31.9545,32.061,17251.0
2020-07-16 09:50:00,36.11,36.24,36.06,36.16,24646.0,32.0432,32.1586,31.9988,32.0876,24646.0
2020-07-16 09:55:00,36.15,36.22,36.07,36.1,26048.0,32.0787,32.1408,32.0077,32.0343,26048.0
2020-07-16 10:00:00,36.11,36.27,36.11,36.15,24865.0,32.0432,32.1852,32.0432,32.0787,24865.0
2020-07-16 10:05:00,36.13,36.15,36.07,36.15,17039.0,32.061,32.0787,32.0077,32.0787,17039.0
2020-07-16 10:10:00,36.21,36.36,36.21,36.35,11489.0,32.132,32.2651,32.132,32.2562,11489.0
2020-07-16 10:15:00,36.34,36.34,36.23,36.29,10402.0,32.2473,32.2473,32.1497,32.2029,10402.0
2020-07-16 10:20:00,36.28,36.38,36.27,36.35,14426.0,32.1941,32.2828,32.1852,32.2562,14426.0
2020-07-16 10:25:00,36.37,36.41,36.29,36.33,17251.0,32.2739,32.3094,32.2029,32.2384,17251.0
2020-07-16 10:30:00,36.36,36.4,36.33,36.4,11279.0,32.2651,32.3006,32.2384,32.3006,11279.0
2020-07-16 10:35:00,36.42,36.51,36.38,36.51,16714.0,32.3183,32.3982,32.2828,32.3982,16714.0
2020-07-16 10:40:00,36.5,36.5,36.42,36.47,11566.0,32.3893,32.3893,32.3183,32.3627,11566.0
2020-07-16 10:45:00,36.48,36.52,36.47,36.52,17120.0,32.3715,32.407,32.3627,32.407,17120.0
2020-07-16 10:50:00,36.52,36.61,36.47,36.59,24578.0,32.407,32.4869,32.3627,32.4692,24578.0
2020-07-16 10:55:00,36.59,36.66,36.58,36.59,11745.0,32.4692,32.5313,32.4603,32.4692,11745.0
2020-07-16 11:00:00,36.61,36.67,36.61,36.65,14043.0,32.4869,32.5401,32.4869,32.5224,14043.0
2020-07-16 11:05:00,36.65,36.68,36.59,36.59,11213.0,32.5224,32.549,32.4692,32.4692,11213.0
2020-07-16 11:10:00,36.59,36.73,36.59,36.73,9878.0,32.4692,32.5934,32.4692,32.5934,9878.0
2020-07-16 11:15:00,36.72,36.78,36.68,36.78,8458.0,32.5845,32.6378,32.549,32.6378,8458.0
2020-07-16 11:20:00,36.78,36.84,36.76,36.81,13922.0,32.6378,32.691,32.62,32.6644,13922.0
2020-07-16 11:25:00,36.8,36.91,36.76,36.87,26628.0,32.6555,32.7531,32.62,32.7176,26628.0
2020-07-16 11:30:00,36.86,36.87,36.75,36.79,10012.0,32.7088,32.7176,32.6111,32.6466,10012.0
2020-07-16 11:35:00,36.79,36.79,36.7,36.76,11869.0,32.6466,32.6466,32.5668,32.62,11869.0
2020-07-16 11:40:00,36.75,36.78,36.73,36.75,13240.0,32.6111,32.6378,32.5934,32.6111,13240.0
2020-07-16 11:45:00,36.74,36.74,36.68,36.71,9581.0,32.6023,32.6023,32.549,32.5756,9581.0
2020-07-16 11:50:00,36.71,36.72,36.69,36.71,4814.0,32.5756,32.5845,32.5579,32.5756,4814.0
2020-07-16 11:55:00,36.71,36.72,36.68,36.71,17344.0,32.5756,32.5845,32.549,32.5756,17344.0
2020-07-16 12:00:00,36.7,36.74,36.65,36.74,15888.0,32.5668,32.6023,32.5224,32.6023,15888.0
2020-07-16 12:05:00,36.74,36.77,36.71,36.76,15821.0,32.6023,32.6289,32.5756,32.62,15821.0
2020-07-16 12:10:00,36.76,36.76,36.64,36.66,13242.0,32.62,32.62,32.5135,32.5313,13242.0
2020-07-16 12:15:00,36.65,36.65,36.55,36.57,6080.0,32.5224,32.5224,32.4337,32.4514,6080.0
2020-07-16 12:20:00,36.57,36.66,36.57,36.65,10058.0,32.4514,32.5313,32.4514,32.5224,10058.0
2020-07-16 12:25:00,36.65,36.67,36.61,36.66,9687.0,32.5224,32.5401,32.4869,32.5313,9687.0
2020-07-16 12:30:00,36.66,36.67,36.61,36.62,10182.0,32.5313,32.5401,32.4869,32.4958,10182.0
2020-07-16 12:35:00,36.63,36.63,36.58,36.58,14806.0,32.5047,32.5047,32.4603,32.4603,14806.0
2020-07-16 12:40:00,36.59,36.6,36.55,36.55,12472.0,32.4692,32.478,32.4337,32.4337,12472.0
2020-07-16 12:45:00,36.55,36.57,36.51,36.57,9016.0,32.4337,32.4514,32.3982,32.4514,9016.0
2020-07-16 12:50:00,36.58,36.58,36.52,36.54,38171.0,32.4603,32.4603,32.407,32.4248,38171.0
2020-07-16 12:55:00,36.55,36.55,36.46,36.48,11498.0,32.4337,32.4337,32.3538,32.3715,11498.0
2020-07-16 13:00:00,36.47,36.53,36.46,36.51,10553.0,32.3627,32.4159,32.3538,32.3982,10553.0
2020-07-16 13:05:00,36.51,36.54,36.5,36.54,8342.0,32.3982,32.4248,32.3893,32.4248,8342.0
2020-07-16 13:10:00,36.53,36.54,36.48,36.5,6663.0,32.4159,32.4248,32.3715,32.3893,6663.0
2020-07-16 13:15:00,36.5,36.53,36.49,36.52,5735.0,32.3893,32.4159,32.3804,32.407,5735.0
2020-07-16 13:20:00,36.51,36.53,36.5,36.51,9618.0,32.3982,32.4159,32.3893,32.3982,9618.0
2020-07-16 13:25:00,36.5,36.51,36.45,36.49,23772.0,32.3893,32.3982,32.3449,32.3804,23772.0
2020-07-16 13:30:00,36.49,36.51,36.46,36.48,7078.0,32.3804,32.3982,32.3538,32.3715,7078.0
2020-07-16 13:35:00,36.49,36.5,36.44,36.46,22727.0,32.3804,32.3893,32.3361,32.3538,22727.0
2020-07-16 13:40:00,36.48,36.51,36.47,36.48,8429.0,32.3715,32.3982,32.3627,32.3715,8429.0
2020-07-16 13:45:00,36.49,36.49,36.45,36.47,3369.0,32.3804,32.3804,32.3449,32.3627,3369.0
2020-07-16 13:50:00,36.47,36.48,36.44,36.45,16331.0,32.3627,32.3715,32.3361,32.3449,16331.0
2020-07-16 13:55:00,36.46,36.47,36.38,36.41,12772.0,32.3538,32.3627,32.2828,32.3094,12772.0
2020-07-16 14:00:00,36.41,36.43,36.38,36.39,17280.0,32.3094,32.3272,32.2828,32.2917,17280.0
2020-07-16 14:05:00,36.38,36.44,36.38,36.4,8234.0,32.2828,32.3361,32.2828,32.3006,8234.0
2020-07-16 14:10:00,36.41,36.42,36.38,36.41,6814.0,32.3094,32.3183,32.2828,32.3094,6814.0
2020-07-16 14:15:00,36.41,36.43,36.39,36.4,6472.0,32.3094,32.3272,32.2917,32.3006,6472.0
2020-07-16 14:20:00,36.4,36.4,36.36,36.37,11182.0,32.3006,32.3006,32.2651,32.2739,11182.0
2020-07-16 14:25:00,36.37,36.38,36.35,36.37,6212.0,32.2739,32.2828,32.2562,32.2739,6212.0
2020-07-16 14:30:00,36.37,36.37,36.3,36.33,13051.0,32.2739,32.2739,32.2118,32.2384,13051.0
2020-07-16 14:35:00,36.33,36.34,36.26,36.28,9152.0,32.2384,32.2473,32.1763,32.1941,9152.0
2020-07-16 14:40:00,36.29,36.32,36.27,36.29,12201.0,32.2029,32.2296,32.1852,32.2029,12201.0
2020-07-16 14:45:00,36.29,36.3,36.19,36.19,24611.0,32.2029,32.2118,32.1142,32.1142,24611.0
2020-07-16 14:50:00,36.2,36.23,36.19,36.2,15340.0,32.1231,32.1497,32.1142,32.1231,15340.0
2020-07-16 14:55:00,36.21,36.23,36.15,36.19,20525.0,32.132,32.1497,32.0787,32.1142,20525.0
2020-07-16 15:00:00,36.19,36.22,36.16,36.17,20641.0,32.1142,32.1408,32.0876,32.0965,20641.0
2020-07-16 15:05:00,36.16,36.22,36.15,36.22,15844.0,32.0876,32.1408,32.0787,32.1408,15844.0
2020-07-16 15:10:00,36.22,36.22,36.17,36.21,16432.0,32.1408,32.1408,32.0965,32.132,16432.0
2020-07-16 15:15:00,36.2,36.3,36.2,36.27,20016.0,32.1231,32.2118,32.1231,32.1852,20016.0
2020-07-16 15:20:00,36.27,36.31,36.27,36.31,15936.0,32.1852,32.2207,32.1852,32.2207,15936.0
2020-07-16 15:25:00,36.32,36.35,36.3,36.35,17553.0,32.2296,32.2562,32.2118,32.2562,17553.0
2020-07-16 15:30:00,36.34,36.36,36.28,36.33,21919.0,32.2473,32.2651,32.1941,32.2384,21919.0
2020-07-16 15:35:00,36.33,36.38,36.3,36.36,37306.0,32.2384,32.2828,32.2118,32.2651,37306.0
2020-07-16 15:40:00,36.35,36.38,36.31,36.31,28393.0,32.2562,32.2828,32.2207,32.2207,28393.0
2020-07-16 15:45:00,36.32,36.36,36.31,36.32,49060.0,32.2296,32.2651,32.2207,32.2296,49060.0
2020-07-16 15:50:00,36.32,36.45,36.27,36.44,76944.0,32.2296,32.3449,32.1852,32.3361,76944.0
2020-07-16 15:55:00,36.44,36.48,36.35,36.36,196312.0,32.3361,32.3715,32.2562,32.2651,196312.0
2020-07-17 09:30:00,36.33,36.41,36.11,36.11,175435.0,32.2384,32.3094,32.0432,32.0432,175435.0
2020-07-17 09:35:00,36.15,36.18,35.92,35.98,33856.0,32.0787,32.1053,31.8746,31.9279,33856.0
2020-07-17 09:40:00,35.98,36.21,35.97,36.19,26267.0,31.9279,32.132,31.919,32.1142,26267.0
2020-07-17 09:45:00,36.17,36.26,36.15,36.22,18585.0,32.0965,32.1763,32.0787,32.1408,18585.0
2020-07-17 09:50:00,36.21,36.28,36.16,36.17,14177.0,32.132,32.1941,32.0876,32.0965,14177.0
2020-07-17 09:55:00,36.15,36.16,35.99,36.03,10590.0,32.0787,32.0876,31.9367,31.9722,10590.0
2020-07-17 10:00:00,36.03,36.08,35.92,35.99,23826.0,31.9722,32.0166,31.8746,31.9367,23826.0
2020-07-17 10:05:00,35.96,35.99,35.91,35.98,11298.0,31.9101,31.9367,31.8657,31.9279,11298.0
2020-07-17 10:10:00,35.99,36.08,35.99,36.02,12871.0,31.9367,32.0166,31.9367,31.9634,12871.0
2020-07-17 10:15:00,36.02,36.1,36.01,36.09,11126.0,31.9634,32.0343,31.9545,32.0255,11126.0
2020-07-17 10:20:00,36.1,36.11,35.96,35.97,12567.0,32.0343,32.0432,31.9101,31.919,12567.0
2020-07-17 10:25:00,35.97,36.01,35.93,35.96,15039.0,31.919,31.9545,31.8835,31.9101,15039.0
2020-07-17 10:30:00,35.95,35.98,35.88,35.93,16714.0,31.9012,31.9279,31.8391,31.8835,16714.0
2020-07-17 10:35:00,35.93,36.06,35.93,36.06,21306.0,31.8835,31.9988,31.8835,31.9988,21306.0
2020-07-17 10:40:00,36.06,36.06,35.97,35.99,12133.0,31.9988,31.9988,31.919,31.9367,12133.0
2020-07-17 10:45:00,36.0,36.08,35.98,36.08,12372.0,31.9456,32.0166,31.9279,32.0166,12372.0
2020-07-17 10:50:00,36.09,36.09,35.98,36.0,10243.0,32.0255,32.0255,31.9279,31.9456,10243.0
2020-07-17 10:55:00,36.0,36.11,36.0,36.1,19751.0,31.9456,32.0432,31.9456,32.0343,19751.0
2020-07-17 11:00:00,36.09,36.13,36.03,36.03,17458.0,32.0255,32.061,31.9722,31.9722,17458.0
2020-07-17 11:05:00,36.04,36.07,35.91,35.94,36914.0,31.9811,32.0077,31.8657,31.8924,36914.0
2020-07-17 11:10:00,35.95,36.03,35.93,36.02,10845.0,31.9012,31.9722,31.8835,31.9634,10845.0
2020-07-17 11:15:00,36.02,36.07,35.86,35.86,28624.0,31.9634,32.0077,31.8214,31.8214,28624.0
2020-07-17 11:20:00,35.86,35.89,35.82,35.87,34785.0,31.8214,31.848,31.7859,31.8302,34785.0
2020-07-17 11:25:00,35.86,35.88,35.8,35.84,20988.0,31.8214,31.8391,31.7681,31.8036,20988.0
2020-07-17 11:30:00,35.85,35.86,35.79,35.81,12212.0,31.8125,31.8214,31.7593,31.777,12212.0
2020-07-17 11:35:00,35.81,35.83,35.77,35.82,11983.0,31.777,31.7948,31.7415,31.7859,11983.0
2020-07-17 11:40:00,35.84,35.85,35.79,35.83,14120.0,31.8036,31.8125,31.7593,31.7948,14120.0
2020-07-17 11:45:00,35.83,35.84,35.79,35.79,16392.0,31.7948,31.8036,31.7593,31.7593,16392.0
2020-07-17 11:50:00,35.79,35.85,35.78,35.84,11837.0,31.7593,31.8125,31.7504,31.8036,11837.0
2020-07-17 11:55:00,35.84,35.9,35.84,35.9,24593.0,31.8036,31.8569,31.8036,31.8569,24593.0
2020-07-17 12:00:00,35.9,35.93,35.87,35.93,14493.0,31.8569,31.8835,31.8302,31.8835,14493.0
2020-07-17 12:05:00,35.93,35.93,35.87,35.87,14057.0,31.8835,31.8835,31.8302,31.8302,14057.0
2020-07-17 12:10:00,35.87,35.88,35.8,35.8,8754.0,31.8302,31.8391,31.7681,31.7681,8754.0
2020-07-17 12:15:00,35.81,35.81,35.74,35.74,17370.0,31.777,31.777,31.7149,31.7149,17370.0
2020-07-17 12:20:00,35.73,35.82,35.73,35.81,13393.0,31.706,31.7859,31.706,31.777,13393.0
2020-07-17 12:25:00,35.82,35.83,35.79,35.8,10249.0,31.7859,31.7948,31.7593,31.7681,10249.0
2020-07-17 12:30:00,35.8,35.87,35.78,35.87,17180.0,31.7681,31.8302,31.7504,31.8302,17180.0
2020-07-17 12:35:00,35.88,35.91,35.85,35.86,6053.0,31.8391,31.8657,31.8125,31.8214,6053.0
2020-07-17 12:40:00,35.85,35.85,35.81,35.82,9063.0,31.8125,31.8125,31.777,31.7859,9063.0
2020-07-17 12:45:00,35.82,35.86,35.82,35.82,8844.0,31.7859,31.8214,31.7859,31.7859,8844.0
2020-07-17 12:50:00,35.82,35.88,35.82,35.87,9520.0,31.7859,31.8391,31.7859,31.8302,9520.0
2020-07-17 12:55:00,35.87,35.87,35.83,35.87,16198.0,31.8302,31.8302,31.7948,31.8302,16198.0
2020-07-17 13:00:00,35.87,35.92,35.87,35.89,9818.0,31.8302,31.8746,31.8302,31.848,9818.0
2020-07-17 13:05:00,35.9,35.94,35.9,35.94,10775.0,31.8569,31.8924,31.8569,31.8924,10775.0
2020-07-17 13:10:00,35.94,36.03,35.91,35.99,20282.0,31.8924,31.9722,31.8657,31.9367,20282.0
2020-07-17 13:15:00,35.99,36.03,35.95,36.0,43829.0,31.9367,31.9722,31.9012,31.9456,43829.0
2020-07-17 13:20:00,36.0,36.02,35.99,36.0,12623.0,31.9456,31.9634,31.9367,31.9456,12623.0
2020-07-17 13:25:00,36.0,36.01,35.97,35.98,11834.0,31.9456,31.9545,31.919,31.9279,11834.0
2020-07-17 13:30:00,35.97,36.0,35.92,35.92,18340.0,31.919,31.9456,31.8746,31.8746,18340.0
2020-07-17 13:35:00,35.93,35.94,35.89,35.92,24207.0,31.8835,31.8924,31.848,31.8746,24207.0
2020-07-17 13:40:00,35.92,36.0,35.92,36.0,10233.0,31.8746,31.9456,31.8746,31.9456,10233.0
2020-07-17 13:45:00,36.0,36.0,35.97,35.98,7995.0,31.9456,31.9456,31.919,31.9279,7995.0
2020-07-17 13:50:00,35.98,35.98,35.93,35.95,11276.0,31.9279,31.9279,31.8835,31.9012,11276.0
2020-07-17 13:55:00,35.95,35.96,35.92,35.95,7435.0,31.9012,31.9101,31.8746,31.9012,7435.0
2020-07-17 14:00:00,35.94,35.95,35.92,35.95,13646.0,31.8924,31.9012,31.8746,31.9012,13646.0
2020-07-17 14:05:00,35.95,35.96,35.91,35.93,12510.0,31.9012,31.9101,31.8657,31.8835,12510.0
2020-07-17 14:10:00,35.92,35.99,35.91,35.98,13736.0,31.8746,31.9367,31.8657,31.9279,13736.0
2020-07-17 14:15:00,35.98,36.06,35.98,36.06,16350.0,31.9279,31.9988,31.9279,31.9988,16350.0
2020-07-17 14:20:00,36.06,36.11,36.05,36.1,18750.0,31.9988,32.0432,31.99,32.0343,18750.0
2020-07-17 14:25:00,36.11,36.14,36.1,36.12,23408.0,32.0432,32.0698,32.0343,32.0521,23408.0
2020-07-17 14:30:00,36.13,36.19,36.12,36.16,24104.0,32.061,32.1142,32.0521,32.0876,24104.0
2020-07-17 14:35:00,36.16,36.17,36.07,36.15,25219.0,32.0876,32.0965,32.0077,32.0787,25219.0
2020-07-17 14:40:00,36.15,36.22,36.14,36.2,22296.0,32.0787,32.1408,32.0698,32.1231,22296.0
2020-07-17 14:45:00,36.2,36.2,36.12,36.16,22047.0,32.1231,32.1231,32.0521,32.0876,22047.0
2020-07-17 14:50:00,36.16,36.19,36.1,36.11,41845.0,32.0876,32.1142,32.0343,32.0432,41845.0
2020-07-17 14:55:00,36.11,36.16,36.11,36.16,70193.0,32.0432,32.0876,32.0432,32.0876,70193.0
2020-07-17 15:00:00,36.16,36.2,36.14,36.19,26080.0,32.0876,32.1231,32.0698,32.1142,26080.0
2020-07-17 15:05:00,36.2,36.23,36.17,36.2,46158.0,32.1231,32.1497,32.0965,32.1231,46158.0
2020-07-17 15:10:00,36.2,36.2,36.08,36.09,15219.0,32.1231,32.1231,32.0166,32.0255,15219.0
2020-07-17 15:15:00,36.1,36.1,36.04,36.05,21857.0,32.0343,32.0343,31.9811,31.99,21857.0
2020-07-17 15:20:00,36.06,36.17,36.05,36.16,21290.0,31.9988,32.0965,31.99,32.0876,21290.0
2020-07-17 15:25:00,36.16,36.22,36.16,36.2,26405.0,32.0876,32.1408,32.0876,32.1231,26405.0
2020-07-17 15:30:00,36.2,36.26,36.17,36.25,25738.0,32.1231,32.1763,32.0965,32.1674,25738.0
2020-07-17 15:35:00,36.27,36.28,36.19,36.22,39752.0,32.1852,32.1941,32.1142,32.1408,39752.0
2020-07-17 15:40:00,36.21,36.34,36.21,36.34,36038.0,32.132,32.2473,32.132,32.2473,36038.0
2020-07-17 15:45:00,36.34,36.38,36.32,36.38,52973.0,32.2473,32.2828,32.2296,32.2828,52973.0
2020-07-17 15:50:00,36.37,36.37,36.17,36.18,71908.0,32.2739,32.2739,32.0965,32.1053,71908.0
2020-07-17 15:55:00,36.18,36.26,36.18,36.22,172043.0,32.1053,32.1763,32.1053,32.1408,172043.0
2020-07-20 09:30:00,35.95,36.12,35.82,36.01,44572.0,31.9012,32.0521,31.7859,31.9545,44572.0
2020-07-20 09:35:00,36.03,36.14,35.94,36.12,35872.0,31.9722,32.0698,31.8924,32.0521,35872.0
2020-07-20 09:40:00,36.14,36.15,35.97,35.98,19482.0,32.0698,32.0787,31.919,31.9279,19482.0
2020-07-20 09:45:00,35.98,35.98,35.8,35.8,27166.0,31.9279,31.9279,31.7681,31.7681,27166.0
2020-07-20 09:50:00,35.78,35.8,35.68,35.69,20339.0,31.7504,31.7681,31.6616,31.6705,20339.0
2020-07-20 09:55:00,35.69,35.84,35.68,35.78,49478.0,31.6705,31.8036,31.6616,31.7504,49478.0
2020-07-20 10:00:00,35.77,35.77,35.63,35.69,20674.0,31.7415,31.7415,31.6173,31.6705,20674.0
2020-07-20 10:05:00,35.7,35.81,35.69,35.71,24275.0,31.6794,31.777,31.6705,31.6883,24275.0
2020-07-20 10:10:00,35.73,35.76,35.67,35.72,20751.0,31.706,31.7326,31.6528,31.6971,20751.0
2020-07-20 10:15:00,35.71,35.71,35.58,35.58,37704.0,31.6883,31.6883,31.5729,31.5729,37704.0
2020-07-20 10:20:00,35.58,35.63,35.54,35.61,16354.0,31.5729,31.6173,31.5374,31.5995,16354.0
2020-07-20 10:25:00,35.62,35.77,35.62,35.77,23864.0,31.6084,31.7415,31.6084,31.7415,23864.0
2020-07-20 10:30:00,35.77,35.84,35.75,35.81,21306.0,31.7415,31.8036,31.7238,31.777,21306.0
2020-07-20 10:35:00,35.81,35.86,35.79,35.84,16126.0,31.777,31.8214,31.7593,31.8036,16126.0
2020-07-20 10:40:00,35.83,35.91,35.78,35.91,15853.0,31.7948,31.8657,31.7504,31.8657,15853.0
2020-07-20 10:45:00,35.91,35.92,35.85,35.9,11668.0,31.8657,31.8746,31.8125,31.8569,11668.0
2020-07-20 10:50:00,35.92,35.92,35.82,35.83,15722.0,31.8746,31.8746,31.7859,31.7948,15722.0
2020-07-20 10:55:00,35.83,35.92,35.83,35.88,17592.0,31.7948,31.8746,31.7948,31.8391,17592.0
2020-07-20 11:00:00,35.87,35.96,35.84,35.93,19903.0,31.8302,31.9101,31.8036,31.8835,19903.0
2020-07-20 11:05:00,35.93,35.96,35.9,35.95,16562.0,31.8835,31.9101,31.8569,31.9012,16562.0
2020-07-20 11:10:00,35.97,35.99,35.86,35.89,15841.0,31.919,31.9367,31.8214,31.848,15841.0
2020-07-20 11:15:00,35.88,35.94,35.87,35.94,15621.0,31.8391,31.8924,31.8302,31.8924,15621.0
2020-07-20 11:20:00,35.95,35.97,35.84,35.85,14413.0,31.9012,31.919,31.8036,31.8125,14413.0
2020-07-20 11:25:00,35.86,35.92,35.86,35.9,10385.0,31.8214,31.8746,31.8214,31.8569,10385.0
2020-07-20 11:30:00,35.89,35.98,35.87,35.97,26115.0,31.848,31.9279,31.8302,31.919,26115.0
2020-07-20 11:35:00,35.98,35.98,35.91,35.98,10737.0,31.9279,31.9279,31.8657,31.9279,10737.0
2020-07-20 11:40:00,35.97,35.97,35.88,35.88,8486.0,31.919,31.919,31.8391,31.8391,8486.0
2020-07-20 11:45:00,35.88,35.9,35.85,35.88,13930.0,31.8391,31.8569,31.8125,31.8391,13930.0
2020-07-20 11:50:00,35.88,35.91,35.87,35.89,10559.0,31.8391,31.8657,31.8302,31.848,10559.0
2020-07-20 11:55:00,35.89,35.89,35.84,35.85,9787.0,31.848,31.848,31.8036,31.8125,9787.0
2020-07-20 12:00:00,35.84,35.85,35.75,35.76,23599.0,31.8036,31.8125,31.7238,31.7326,23599.0
2020-07-20 12:05:00,35.77,35.8,35.73,35.79,18016.0,31.7415,31.7681,31.706,31.7593,18016.0
2020-07-20 12:10:00,35.79,35.82,35.76,35.82,14346.0,31.7593,31.7859,31.7326,31.7859,14346.0
2020-07-20 12:15:00,35.83,35.85,35.81,35.84,18659.0,31.7948,31.8125,31.777,31.8036,18659.0
2020-07-20 12:20:00,35.85,35.85,35.82,35.83,7513.0,31.8125,31.8125,31.7859,31.7948,7513.0
2020-07-20 12:25:00,35.84,35.86,35.82,35.84,15821.0,31.8036,31.8214,31.7859,31.8036,15821.0
2020-07-20 12:30:00,35.84,35.9,35.82,35.87,33863.0,31.8036,31.8569,31.7859,31.8302,33863.0
2020-07-20 12:35:00,35.87,35.9,35.85,35.89,13820.0,31.8302,31.8569,31.8125,31.848,13820.0
2020-07-20 12:40:00,35.89,35.89,35.83,35.85,9942.0,31.848,31.848,31.7948,31.8125,9942.0
2020-07-20 12:45:00,35.84,35.9,35.84,35.89,19659.0,31.8036,31.8569,31.8036,31.848,19659.0
2020-07-20 12:50:00,35.89,35.9,35.87,35.88,9532.0,31.848,31.8569,31.8302,31.8391,9532.0
2020-07-20 12:55:00,35.88,35.92,35.88,35.9,14287.0,31.8391,31.8746,31.8391,31.8569,14287.0
2020-07-20 13:00:00,35.89,35.9,35.87,35.88,6283.0,31.848,31.8569,31.8302,31.8391,6283.0
2020-07-20 13:05:00,35.88,35.91,35.87,35.91,13056.0,31.8391,31.8657,31.8302,31.8657,13056.0
2020-07-20 13:10:00,35.91,35.93,35.86,35.88,20086.0,31.8657,31.8835,31.8214,31.8391,20086.0
2020-07-20 13:15:00,35.88,35.97,35.87,35.97,18546.0,31.8391,31.919,31.8302,31.919,18546.0
2020-07-20 13:20:00,35.98,36.01,35.97,35.97,13929.0,31.9279,31.9545,31.919,31.919,13929.0
2020-07-20 13:25:00,35.97,35.99,35.94,35.94,20014.0,31.919,31.9367,31.8924,31.8924,20014.0
2020-07-20 13:30:00,35.94,35.98,35.93,35.97,18660.0,31.8924,31.9279,31.8835,31.919,18660.0
2020-07-20 13:35:00,35.97,35.98,35.95,35.97,10071.0,31.919,31.9279,31.9012,31.919,10071.0
2020-07-20 13:40:00,35.97,36.08,35.96,36.05,19633.0,31.919,32.0166,31.9101,31.99,19633.0
2020-07-20 13:45:00,36.06,36.06,36.01,36.02,11699.0,31.9988,31.9988,31.9545,31.9634,11699.0
2020-07-20 13:50:00,36.02,36.1,36.01,36.1,11665.0,31.9634,32.0343,31.9545,32.0343,11665.0
2020-07-20 13:55:00,36.1,36.11,36.07,36.09,22026.0,32.0343,32.0432,32.0077,32.0255,22026.0
2020-07-20 14:00:00,36.09,36.1,36.02,36.05,16060.0,32.0255,32.0343,31.9634,31.99,16060.0
2020-07-20 14:05:00,36.05,36.05,36.0,36.02,16935.0,31.99,31.99,31.9456,31.9634,16935.0
2020-07-20 14:10:00,36.02,36.02,35.97,35.97,11594.0,31.9634,31.9634,31.919,31.919,11594.0
2020-07-20 14:15:00,35.97,35.98,35.95,35.95,14433.0,31.919,31.9279,31.9012,31.9012,14433.0
2020-07-20 14:20:00,35.95,35.96,35.91,35.91,13720.0,31.9012,31.9101,31.8657,31.8657,13720.0
2020-07-20 14:25:00,35.91,35.95,35.91,35.94,15296.0,31.8657,31.9012,31.8657,31.8924,15296.0
2020-07-20 14:30:00,35.94,35.98,35.94,35.98,6593.0,31.8924,31.9279,31.8924,31.9279,6593.0
2020-07-20 14:35:00,35.97,36.0,35.95,35.96,11486.0,31.919,31.9456,31.9012,31.9101,11486.0
2020-07-20 14:40:00,35.96,35.96,35.93,35.95,11013.0,31.9101,31.9101,31.8835,31.9012,11013.0
2020-07-20 14:45:00,35.95,35.96,35.91,35.95,12009.0,31.9012,31.9101,31.8657,31.9012,12009.0
2020-07-20 14:50:00,35.94,35.94,35.91,35.92,17868.0,31.8924,31.8924,31.8657,31.8746,17868.0
2020-07-20 14:55:00,35.92,35.92,35.88,35.9,13317.0,31.8746,31.8746,31.8391,31.8569,13317.0
2020-07-20 15:00:00,35.9,35.96,35.9,35.93,16773.0,31.8569,31.9101,31.8569,31.8835,16773.0
2020-07-20 15:05:00,35.94,35.97,35.92,35.93,17213.0,31.8924,31.919,31.8746,31.8835,17213.0
2020-07-20 15:10:00,35.92,35.93,35.86,35.87,19457.0,31.8746,31.8835,31.8214,31.8302,19457.0
2020-07-20 15:15:00,35.87,35.94,35.86,35.93,21906.0,31.8302,31.8924,31.8214,31.8835,21906.0
2020-07-20 15:20:00,35.92,35.94,35.91,35.94,26357.0,31.8746,31.8924,31.8657,31.8924,26357.0
2020-07-20 15:25:00,35.94,35.97,35.92,35.93,26884.0,31.8924,31.919,31.8746,31.8835,26884.0
2020-07-20 15:30:00,35.93,36.04,35.91,36.01,36224.0,31.8835,31.9811,31.8657,31.9545,36224.0
2020-07-20 15:35:00,36.01,36.02,35.98,36.01,39163.0,31.9545,31.9634,31.9279,31.9545,39163.0
2020-07-20 15:40:00,36.01,36.04,36.01,36.03,71700.0,31.9545,31.9811,31.9545,31.9722,71700.0
2020-07-20 15:45:00,36.03,36.06,35.96,35.98,77343.0,31.9722,31.9988,31.9101,31.9279,77343.0
2020-07-20 15:50:00,35.98,36.0,35.91,35.93,75549.0,31.9279,31.9456,31.8657,31.8835,75549.0
2020-07-20 15:55:00,35.92,36.0,35.89,35.98,259286.0,31.8746,31.9456,31.848,31.9279,259286.0
2020-07-21 09:30:00,36.12,36.46,36.12,36.38,43520.0,32.0521,32.3538,32.0521,32.2828,43520.0
2020-07-21 09:35:00,36.39,36.72,36.37,36.67,29816.0,32.2917,32.5845,32.2739,32.5401,29816.0
2020-07-21 09:40:00,36.69,36.93,36.64,36.91,37281.0,32.5579,32.7709,32.5135,32.7531,37281.0
2020-07-21 09:45:00,36.91,36.94,36.72,36.73,38643.0,32.7531,32.7797,32.5845,32.5934,38643.0
2020-07-21 09:50:00,36.74,36.83,36.66,36.68,18638.0,32.6023,32.6821,32.5313,32.549,18638.0
2020-07-21 09:55:00,36.67,36.67,36.53,36.63,10254.0,32.5401,32.5401,32.4159,32.5047,10254.0
2020-07-21 10:00:00,36.64,36.68,36.6,36.62,15267.0,32.5135,32.549,32.478,32.4958,15267.0
2020-07-21 10:05:00,36.62,36.73,36.59,36.7,13159.0,32.4958,32.5934,32.4692,32.5668,13159.0
2020-07-21 10:10:00,36.7,36.79,36.64,36.64,8624.0,32.5668,32.6466,32.5135,32.5135,8624.0
2020-07-21 10:15:00,36.64,36.65,36.48,36.52,11368.0,32.5135,32.5224,32.3715,32.407,11368.0
2020-07-21 10:20:00,36.52,36.6,36.48,36.56,11516.0,32.407,32.478,32.3715,32.4425,11516.0
2020-07-21 10:25:00,36.55,36.58,36.49,36.54,13650.0,32.4337,32.4603,32.3804,32.4248,13650.0
2020-07-21 10:30:00,36.54,36.64,36.51,36.61,15371.0,32.4248,32.5135,32.3982,32.4869,15371.0
2020-07-21 10:35:00,36.58,36.73,36.55,36.72,11974.0,32.4603,32.5934,32.4337,32.5845,11974.0
2020-07-21 10:40:00,36.7,36.74,36.64,36.66,12527.0,32.5668,32.6023,32.5135,32.5313,12527.0
2020-07-21 10:45:00,36.64,36.79,36.62,36.78,14127.0,32.5135,32.6466,32.4958,32.6378,14127.0
2020-07-21 10:50:00,36.8,36.8,36.73,36.74,17276.0,32.6555,32.6555,32.5934,32.6023,17276.0
2020-07-21 10:55:00,36.7,36.76,36.68,36.74,15458.0,32.5668,32.62,32.549,32.6023,15458.0
2020-07-21 11:00:00,36.74,36.77,36.7,36.76,16331.0,32.6023,32.6289,32.5668,32.62,16331.0
2020-07-21 11:05:00,36.77,36.81,36.73,36.79,9944.0,32.6289,32.6644,32.5934,32.6466,9944.0
2020-07-21 11:10:00,36.79,36.88,36.77,36.87,19500.0,32.6466,32.7265,32.6289,32.7176,19500.0
2020-07-21 11:15:00,36.87,36.91,36.86,36.9,11508.0,32.7176,32.7531,32.7088,32.7442,11508.0
2020-07-21 11:20:00,36.88,36.91,36.85,36.89,10419.0,32.7265,32.7531,32.6999,32.7354,10419.0
2020-07-21 11:25:00,36.89,36.91,36.86,36.9,13630.0,32.7354,32.7531,32.7088,32.7442,13630.0
2020-07-21 11:30:00,36.9,36.9,36.81,36.87,10919.0,32.7442,32.7442,32.6644,32.7176,10919.0
2020-07-21 11:35:00,36.87,36.94,36.87,36.94,25650.0,32.7176,32.7797,32.7176,32.7797,25650.0
2020-07-21 11:40:00,36.94,36.94,36.77,36.86,63409.0,32.7797,32.7797,32.6289,32.7088,63409.0
2020-07-21 11:45:00,36.86,36.87,36.82,36.83,16102.0,32.7088,32.7176,32.6733,32.6821,16102.0
2020-07-21 11:50:00,36.83,36.89,36.83,36.88,11674.0,32.6821,32.7354,32.6821,32.7265,11674.0
2020-07-21 11:55:00,36.87,36.91,36.83,36.9,27138.0,32.7176,32.7531,32.6821,32.7442,27138.0
2020-07-21 12:00:00,36.9,36.94,36.86,36.87,11282.0,32.7442,32.7797,32.7088,32.7176,11282.0
2020-07-21 12:05:00,36.86,36.87,36.75,36.75,12621.0,32.7088,32.7176,32.6111,32.6111,12621.0
2020-07-21 12:10:00,36.75,36.76,36.7,36.75,10051.0,32.6111,32.62,32.5668,32.6111,10051.0
2020-07-21 12:15:00,36.75,36.78,36.74,36.77,5250.0,32.6111,32.6378,32.6023,32.6289,5250.0
2020-07-21 12:20:00,36.78,36.79,36.72,36.73,8554.0,32.6378,32.6466,32.5845,32.5934,8554.0
2020-07-21 12:25:00,36.72,36.82,36.71,36.82,7690.0,32.5845,32.6733,32.5756,32.6733,7690.0
2020-07-21 12:30:00,36.81,36.83,36.77,36.83,14247.0,32.6644,32.6821,32.6289,32.6821,14247.0
2020-07-21 12:35:00,36.82,36.84,36.77,36.78,11302.0,32.6733,32.691,32.6289,32.6378,11302.0
2020-07-21 12:40:00,36.79,36.87,36.78,36.82,11426.0,32.6466,32.7176,32.6378,32.6733,11426.0
2020-07-21 12:45:00,36.8,36.82,36.76,36.81,12853.0,32.6555,32.6733,32.62,32.6644,12853.0
2020-07-21 12:50:00,36.81,36.82,36.79,36.82,7640.0,32.6644,32.6733,32.6466,32.6733,7640.0
2020-07-21 12:55:00,36.82,36.83,36.78,36.8,13073.0,32.6733,32.6821,32.6378,32.6555,13073.0
2020-07-21 13:00:00,36.8,36.87,36.8,36.86,14918.0,32.6555,32.7176,32.6555,32.7088,14918.0
2020-07-21 13:05:00,36.86,36.89,36.84,36.88,6434.0,32.7088,32.7354,32.691,32.7265,6434.0
2020-07-21 13:10:00,36.88,36.89,36.81,36.82,12451.0,32.7265,32.7354,32.6644,32.6733,12451.0
2020-07-21 13:15:00,36.82,36.87,36.82,36.85,8007.0,32.6733,32.7176,32.6733,32.6999,8007.0
2020-07-21 13:20:00,36.84,36.88,36.84,36.85,16547.0,32.691,32.7265,32.691,32.6999,16547.0
2020-07-21 13:25:00,36.84,36.84,36.76,36.77,9540.0,32.691,32.691,32.62,32.6289,9540.0
2020-07-21 13:30:00,36.75,36.77,36.73,36.75,12738.0,32.6111,32.6289,32.5934,32.6111,12738.0
2020-07-21 13:35:00,36.75,36.76,36.73,36.73,7316.0,32.6111,32.62,32.5934,32.5934,7316.0
2020-07-21 13:40:00,36.73,36.75,36.71,36.75,12375.0,32.5934,32.6111,32.5756,32.6111,12375.0
2020-07-21 13:45:00,36.74,36.75,36.68,36.68,10775.0,32.6023,32.6111,32.549,32.549,10775.0
2020-07-21 13:50:00,36.67,36.67,36.58,36.58,16179.0,32.5401,32.5401,32.4603,32.4603,16179.0
2020-07-21 13:55:00,36.59,36.61,36.57,36.61,9285.0,32.4692,32.4869,32.4514,32.4869,9285.0
2020-07-21 14:00:00,36.6,36.62,36.57,36.61,9508.0,32.478,32.4958,32.4514,32.4869,9508.0
2020-07-21 14:05:00,36.6,36.61,36.52,36.52,11840.0,32.478,32.4869,32.407,32.407,11840.0
2020-07-21 14:10:00,36.52,36.55,36.49,36.54,16507.0,32.407,32.4337,32.3804,32.4248,16507.0
2020-07-21 14:15:00,36.54,36.55,36.5,36.54,14099.0,32.4248,32.4337,32.3893,32.4248,14099.0
2020-07-21 14:20:00,36.53,36.53,36.46,36.49,8957.0,32.4159,32.4159,32.3538,32.3804,8957.0
2020-07-21 14:25:00,36.49,36.53,36.48,36.52,13380.0,32.3804,32.4159,32.3715,32.407,13380.0
2020-07-21 14:30:00,36.53,36.6,36.53,36.57,29788.0,32.4159,32.478,32.4159,32.4514,29788.0
2020-07-21 14:35:00,36.56,36.61,36.55,36.6,21595.0,32.4425,32.4869,32.4337,32.478,21595.0
2020-07-21 14:40:00,36.59,36.62,36.57,36.6,15238.0,32.4692,32.4958,32.4514,32.478,15238.0
2020-07-21 14:45:00,36.61,36.61,36.54,36.55,6605.0,32.4869,32.4869,32.4248,32.4337,6605.0
2020-07-21 14:50:00,36.55,36.55,36.47,36.48,10328.0,32.4337,32.4337,32.3627,32.3715,10328.0
2020-07-21 14:55:00,36.48,36.5,36.45,36.49,12893.0,32.3715,32.3893,32.3449,32.3804,12893.0
2020-07-21 15:00:00,36.49,36.5,36.45,36.46,14780.0,32.3804,32.3893,32.3449,32.3538,14780.0
2020-07-21 15:05:00,36.46,36.5,36.43,36.5,18641.0,32.3538,32.3893,32.3272,32.3893,18641.0
2020-07-21 15:10:00,36.49,36.5,36.42,36.43,24509.0,32.3804,32.3893,32.3183,32.3272,24509.0
2020-07-21 15:15:00,36.42,36.45,36.39,36.4,15257.0,32.3183,32.3449,32.2917,32.3006,15257.0
2020-07-21 15:20:00,36.39,36.45,36.38,36.43,28256.0,32.2917,32.3449,32.2828,32.3272,28256.0
2020-07-21 15:25:00,36.43,36.56,36.42,36.52,22617.0,32.3272,32.4425,32.3183,32.407,22617.0
2020-07-21 15:30:00,36.52,36.56,36.48,36.52,40695.0,32.407,32.4425,32.3715,32.407,40695.0
2020-07-21 15:35:00,36.53,36.54,36.5,36.51,25899.0,32.4159,32.4248,32.3893,32.3982,25899.0
2020-07-21 15:40:00,36.51,36.52,36.45,36.49,48111.0,32.3982,32.407,32.3449,32.3804,48111.0
2020-07-21 15:45:00,36.48,36.5,36.44,36.45,68573.0,32.3715,32.3893,32.3361,32.3449,68573.0
2020-07-21 15:50:00,36.45,36.46,36.36,36.43,99731.0,32.3449,32.3538,32.2651,32.3272,99731.0
2020-07-21 15:55:00,36.43,36.53,36.4,36.52,265846.0,32.3272,32.4159,32.3006,32.407,265846.0
2020-07-22 09:30:00,36.12,36.3,36.0,36.28,50615.0,32.0521,32.2118,31.9456,32.1941,50615.0
2020-07-22 09:35:00,36.27,36.51,36.27,36.47,37957.0,32.1852,32.3982,32.1852,32.3627,37957.0
2020-07-22 09:40:00,36.49,36.72,36.46,36.72,25013.0,32.3804,32.5845,32.3538,32.5845,25013.0
2020-07-22 09:45:00,36.71,36.71,36.56,36.57,15951.0,32.5756,32.5756,32.4425,32.4514,15951.0
2020-07-22 09:50:00,36.55,36.67,36.55,36.59,11420.0,32.4337,32.5401,32.4337,32.4692,11420.0
2020-07-22 09:55:00,36.58,36.67,36.57,36.66,20512.0,32.4603,32.5401,32.4514,32.5313,20512.0
2020-07-22 10:00:00,36.66,36.68,36.52,36.54,43494.0,32.5313,32.549,32.407,32.4248,43494.0
2020-07-22 10:05:00,36.54,36.57,36.49,36.56,14712.0,32.4248,32.4514,32.3804,32.4425,14712.0
2020-07-22 10:10:00,36.56,36.58,36.53,36.58,26560.0,32.4425,32.4603,32.4159,32.4603,26560.0
2020-07-22 10:15:00,36.57,36.62,36.52,36.52,21350.0,32.4514,32.4958,32.407,32.407,21350.0
2020-07-22 10:20:00,36.53,36.56,36.49,36.56,15278.0,32.4159,32.4425,32.3804,32.4425,15278.0
2020-07-22 10:25:00,36.55,36.57,36.5,36.52,16439.0,32.4337,32.4514,32.3893,32.407,16439.0
2020-07-22 10:30:00,36.53,36.6,36.53,36.59,18750.0,32.4159,32.478,32.4159,32.4692,18750.0
2020-07-22 10:35:00,36.58,36.66,36.57,36.65,10227.0,32.4603,32.5313,32.4514,32.5224,10227.0
2020-07-22 10:40:00,36.65,36.81,36.65,36.78,14999.0,32.5224,32.6644,32.5224,32.6378,14999.0
2020-07-22 10:45:00,36.78,36.86,36.77,36.81,15615.0,32.6378,32.7088,32.6289,32.6644,15615.0
2020-07-22 10:50:00,36.8,36.8,36.72,36.72,23535.0,32.6555,32.6555,32.5845,32.5845,23535.0
2020-07-22 10:55:00,36.71,36.75,36.67,36.73,20555.0,32.5756,32.6111,32.5401,32.5934,20555.0
2020-07-22 11:00:00,36.74,36.75,36.65,36.66,24301.0,32.6023,32.6111,32.5224,32.5313,24301.0
2020-07-22 11:05:00,36.65,36.71,36.64,36.66,16711.0,32.5224,32.5756,32.5135,32.5313,16711.0
2020-07-22 11:10:00,36.65,36.7,36.63,36.66,13071.0,32.5224,32.5668,32.5047,32.5313,13071.0
2020-07-22 11:15:00,36.66,36.69,36.61,36.62,11766.0,32.5313,32.5579,32.4869,32.4958,11766.0
2020-07-22 11:20:00,36.64,36.65,36.58,36.62,13974.0,32.5135,32.5224,32.4603,32.4958,13974.0
2020-07-22 11:25:00,36.62,36.64,36.61,36.61,11351.0,32.4958,32.5135,32.4869,32.4869,11351.0
2020-07-22 11:30:00,36.61,36.61,36.5,36.56,29413.0,32.4869,32.4869,32.3893,32.4425,29413.0
2020-07-22 11:35:00,36.56,36.59,36.52,36.59,11496.0,32.4425,32.4692,32.407,32.4692,11496.0
2020-07-22 11:40:00,36.59,36.63,36.58,36.62,10841.0,32.4692,32.5047,32.4603,32.4958,10841.0
2020-07-22 11:45:00,36.62,36.66,36.6,36.63,10850.0,32.4958,32.5313,32.478,32.5047,10850.0
2020-07-22 11:50:00,36.64,36.65,36.6,36.62,9527.0,32.5135,32.5224,32.478,32.4958,9527.0
2020-07-22 11:55:00,36.62,36.65,36.6,36.62,13016.0,32.4958,32.5224,32.478,32.4958,13016.0
2020-07-22 12:00:00,36.62,36.63,36.58,36.63,12853.0,32.4958,32.5047,32.4603,32.5047,12853.0
2020-07-22 12:05:00,36.62,36.63,36.58,36.61,25275.0,32.4958,32.5047,32.4603,32.4869,25275.0
2020-07-22 12:10:00,36.61,36.63,36.56,36.57,14855.0,32.4869,32.5047,32.4425,32.4514,14855.0
2020-07-22 12:15:00,36.58,36.62,36.57,36.59,16227.0,32.4603,32.4958,32.4514,32.4692,16227.0
2020-07-22 12:20:00,36.59,36.6,36.56,36.56,10782.0,32.4692,32.478,32.4425,32.4425,10782.0
2020-07-22 12:25:00,36.55,36.55,36.49,36.49,71398.0,32.4337,32.4337,32.3804,32.3804,71398.0
2020-07-22 12:30:00,36.49,36.5,36.47,36.48,11876.0,32.3804,32.3893,32.3627,32.3715,11876.0
2020-07-22 12:35:00,36.48,36.49,36.44,36.45,18725.0,32.3715,32.3804,32.3361,32.3449,18725.0
2020-07-22 12:40:00,36.45,36.47,36.42,36.42,14557.0,32.3449,32.3627,32.3183,32.3183,14557.0
2020-07-22 12:45:00,36.42,36.46,36.42,36.45,16351.0,32.3183,32.3538,32.3183,32.3449,16351.0
2020-07-22 12:50:00,36.45,36.46,36.43,36.46,11051.0,32.3449,32.3538,32.3272,32.3538,11051.0
2020-07-22 12:55:00,36.45,36.46,36.41,36.44,15948.0,32.3449,32.3538,32.3094,32.3361,15948.0
2020-07-22 13:00:00,36.43,36.46,36.42,36.45,6090.0,32.3272,32.3538,32.3183,32.3449,6090.0
2020-07-22 13:05:00,36.44,36.45,36.41,36.41,9029.0,32.3361,32.3449,32.3094,32.3094,9029.0
2020-07-22 13:10:00,36.4,36.42,36.37,36.4,14783.0,32.3006,32.3183,32.2739,32.3006,14783.0
2020-07-22 13:15:00,36.4,36.41,36.38,36.4,11403.0,32.3006,32.3094,32.2828,32.3006,11403.0
2020-07-22 13:20:00,36.41,36.43,36.39,36.43,6973.0,32.3094,32.3272,32.2917,32.3272,6973.0
2020-07-22 13:25:00,36.43,36.46,36.43,36.45,5344.0,32.3272,32.3538,32.3272,32.3449,5344.0
2020-07-22 13:30:00,36.45,36.47,36.43,36.44,8247.0,32.3449,32.3627,32.3272,32.3361,8247.0
2020-07-22 13:35:00,36.44,36.46,36.42,36.43,4095.0,32.3361,32.3538,32.3183,32.3272,4095.0
2020-07-22 13:40:00,36.42,36.43,36.39,36.41,12992.0,32.3183,32.3272,32.2917,32.3094,12992.0
2020-07-22 13:45:00,36.41,36.43,36.38,36.41,21215.0,32.3094,32.3272,32.2828,32.3094,21215.0
2020-07-22 13:50:00,36.41,36.46,36.4,36.45,11363.0,32.3094,32.3538,32.3006,32.3449,11363.0
2020-07-22 13:55:00,36.44,36.44,36.38,36.38,21151.0,32.3361,32.3361,32.2828,32.2828,21151.0
2020-07-22 14:00:00,36.37,36.42,36.36,36.41,7083.0,32.2739,32.3183,32.2651,32.3094,7083.0
2020-07-22 14:05:00,36.4,36.47,36.4,36.47,10201.0,32.3006,32.3627,32.3006,32.3627,10201.0
2020-07-22 14:10:00,36.47,36.48,36.45,36.47,10960.0,32.3627,32.3715,32.3449,32.3627,10960.0
2020-07-22 14:15:00,36.47,36.48,36.44,36.45,9008.0,32.3627,32.3715,32.3361,32.3449,9008.0
2020-07-22 14:20:00,36.45,36.5,36.44,36.49,39556.0,32.3449,32.3893,32.3361,32.3804,39556.0
2020-07-22 14:25:00,36.48,36.51,36.46,36.5,12337.0,32.3715,32.3982,32.3538,32.3893,12337.0
2020-07-22 14:30:00,36.51,36.55,36.48,36.53,14389.0,32.3982,32.4337,32.3715,32.4159,14389.0
2020-07-22 14:35:00,36.53,36.54,36.49,36.53,9966.0,32.4159,32.4248,32.3804,32.4159,9966.0
2020-07-22 14:40:00,36.54,36.55,36.51,36.55,14070.0,32.4248,32.4337,32.3982,32.4337,14070.0
2020-07-22 14:45:00,36.55,36.57,36.53,36.55,10953.0,32.4337,32.4514,32.4159,32.4337,10953.0
2020-07-22 14:50:00,36.55,36.59,36.55,36.58,18030.0,32.4337,32.4692,32.4337,32.4603,18030.0
2020-07-22 14:55:00,36.58,36.58,36.53,36.55,12610.0,32.4603,32.4603,32.4159,32.4337,12610.0
2020-07-22 15:00:00,36.55,36.59,36.55,36.59,16669.0,32.4337,32.4692,32.4337,32.4692,16669.0
2020-07-22 15:05:00,36.6,36.62,36.58,36.61,13401.0,32.478,32.4958,32.4603,32.4869,13401.0
2020-07-22 15:10:00,36.61,36.65,36.58,36.64,23902.0,32.4869,32.5224,32.4603,32.5135,23902.0
2020-07-22 15:15:00,36.65,36.66,36.59,36.6,15355.0,32.5224,32.5313,32.4692,32.478,15355.0
2020-07-22 15:20:00,36.6,36.64,36.59,36.62,17959.0,32.478,32.5135,32.4692,32.4958,17959.0
2020-07-22 15:25:00,36.62,36.64,36.6,36.62,12014.0,32.4958,32.5135,32.478,32.4958,12014.0
2020-07-22 15:30:00,36.62,36.63,36.59,36.59,19367.0,32.4958,32.5047,32.4692,32.4692,19367.0
2020-07-22 15:35:00,36.6,36.62,36.58,36.61,29824.0,32.478,32.4958,32.4603,32.4869,29824.0
2020-07-22 15:40:00,36.61,36.65,36.58,36.64,24625.0,32.4869,32.5224,32.4603,32.5135,24625.0
2020-07-22 15:45:00,36.65,36.72,36.64,36.7,31438.0,32.5224,32.5845,32.5135,32.5668,31438.0
2020-07-22 15:50:00,36.7,36.73,36.64,36.64,47930.0,32.5668,32.5934,32.5135,32.5135,47930.0
2020-07-22 15:55:00,36.65,36.7,36.64,36.67,134983.0,32.5224,32.5668,32.5135,32.5401,134983.0
2020-07-23 09:30:00,36.53,36.84,36.49,36.81,54827.0,32.4159,32.691,32.3804,32.6644,54827.0
2020-07-23 09:35:00,36.81,36.86,36.59,36.66,18162.0,32.6644,32.7088,32.4692,32.5313,18162.0
2020-07-23 09:40:00,36.62,36.62,36.53,36.53,11561.0,32.4958,32.4958,32.4159,32.4159,11561.0
2020-07-23 09:45:00,36.53,36.56,36.46,36.48,16355.0,32.4159,32.4425,32.3538,32.3715,16355.0
2020-07-23 09:50:00,36.48,36.58,36.46,36.55,13263.0,32.3715,32.4603,32.3538,32.4337,13263.0
2020-07-23 09:55:00,36.54,36.62,36.53,36.61,13722.0,32.4248,32.4958,32.4159,32.4869,13722.0
2020-07-23 10:00:00,36.63,36.65,36.6,36.64,10301.0,32.5047,32.5224,32.478,32.5135,10301.0
2020-07-23 10:05:00,36.64,36.7,36.58,36.59,18080.0,32.5135,32.5668,32.4603,32.4692,18080.0
2020-07-23 10:10:00,36.6,36.65,36.58,36.62,11467.0,32.478,32.5224,32.4603,32.4958,11467.0
2020-07-23 10:15:00,36.61,36.63,36.58,36.6,8608.0,32.4869,32.5047,32.4603,32.478,8608.0
2020-07-23 10:20:00,36.58,36.58,36.49,36.54,12060.0,32.4603,32.4603,32.3804,32.4248,12060.0
2020-07-23 10:25:00,36.54,36.65,36.54,36.65,7993.0,32.4248,32.5224,32.4248,32.5224,7993.0
2020-07-23 10:30:00,36.63,36.67,36.61,36.65,6911.0,32.5047,32.5401,32.4869,32.5224,6911.0
2020-07-23 10:35:00,36.65,36.65,36.54,36.6,11204.0,32.5224,32.5224,32.4248,32.478,11204.0
2020-07-23 10:40:00,36.61,36.65,36.61,36.65,9208.0,32.4869,32.5224,32.4869,32.5224,9208.0
2020-07-23 10:45:00,36.65,36.67,36.62,36.65,7237.0,32.5224,32.5401,32.4958,32.5224,7237.0
2020-07-23 10:50:00,36.65,36.71,36.65,36.69,14536.0,32.5224,32.5756,32.5224,32.5579,14536.0
2020-07-23 10:55:00,36.69,36.71,36.59,36.6,9217.0,32.5579,32.5756,32.4692,32.478,9217.0
2020-07-23 11:00:00,36.6,36.63,36.58,36.61,18247.0,32.478,32.5047,32.4603,32.4869,18247.0
2020-07-23 11:05:00,36.61,36.69,36.56,36.69,12651.0,32.4869,32.5579,32.4425,32.5579,12651.0
2020-07-23 11:10:00,36.68,36.69,36.63,36.66,10306.0,32.549,32.5579,32.5047,32.5313,10306.0
2020-07-23 11:15:00,36.64,36.66,36.62,36.63,5723.0,32.5135,32.5313,32.4958,32.5047,5723.0
2020-07-23 11:20:00,36.62,36.68,36.59,36.68,15811.0,32.4958,32.549,32.4692,32.549,15811.0
2020-07-23 11:25:00,36.68,36.71,36.64,36.71,10726.0,32.549,32.5756,32.5135,32.5756,10726.0
2020-07-23 11:30:00,36.73,36.79,36.72,36.76,18874.0,32.5934,32.6466,32.5845,32.62,18874.0
2020-07-23 11:35:00,36.75,36.81,36.74,36.81,19264.0,32.6111,32.6644,32.6023,32.6644,19264.0
2020-07-23 11:40:00,36.8,36.82,36.77,36.79,13514.0,32.6555,32.6733,32.6289,32.6466,13514.0
2020-07-23 11:45:00,36.79,36.89,36.78,36.87,8244.0,32.6466,32.7354,32.6378,32.7176,8244.0
2020-07-23 11:50:00,36.88,36.91,36.87,36.88,12744.0,32.7265,32.7531,32.7176,32.7265,12744.0
2020-07-23 11:55:00,36.88,36.92,36.87,36.89,7908.0,32.7265,32.762,32.7176,32.7354,7908.0
2020-07-23 12:00:00,36.91,36.94,36.9,36.9,10665.0,32.7531,32.7797,32.7442,32.7442,10665.0
2020-07-23 12:05:00,36.9,36.91,36.84,36.85,12386.0,32.7442,32.7531,32.691,32.6999,12386.0
2020-07-23 12:10:00,36.85,36.93,36.84,36.88,19418.0,32.6999,32.7709,32.691,32.7265,19418.0
2020-07-23 12:15:00,36.87,36.96,36.87,36.95,8880.0,32.7176,32.7975,32.7176,32.7886,8880.0
2020-07-23 12:20:00,36.94,36.99,36.93,36.98,10262.0,32.7797,32.8241,32.7709,32.8152,10262.0
2020-07-23 12:25:00,36.98,37.02,36.94,37.01,14631.0,32.8152,32.8507,32.7797,32.8419,14631.0
2020-07-23 12:30:00,37.02,37.09,36.98,37.09,45796.0,32.8507,32.9128,32.8152,32.9128,45796.0
2020-07-23 12:35:00,37.09,37.17,37.08,37.15,22965.0,32.9128,32.9838,32.904,32.9661,22965.0
2020-07-23 12:40:00,37.16,37.18,37.13,37.15,9596.0,32.975,32.9927,32.9483,32.9661,9596.0
2020-07-23 12:45:00,37.15,37.15,37.07,37.08,13097.0,32.9661,32.9661,32.8951,32.904,13097.0
2020-07-23 12:50:00,37.08,37.2,37.08,37.18,13618.0,32.904,33.0105,32.904,32.9927,13618.0
2020-07-23 12:55:00,37.2,37.2,37.02,37.02,10278.0,33.0105,33.0105,32.8507,32.8507,10278.0
2020-07-23 13:00:00,37.03,37.07,37.0,37.06,16502.0,32.8596,32.8951,32.833,32.8862,16502.0
2020-07-23 13:05:00,37.05,37.07,37.02,37.04,10460.0,32.8774,32.8951,32.8507,32.8685,10460.0
2020-07-23 13:10:00,37.04,37.12,37.04,37.1,9209.0,32.8685,32.9395,32.8685,32.9217,9209.0
2020-07-23 13:15:00,37.09,37.1,37.05,37.07,10561.0,32.9128,32.9217,32.8774,32.8951,10561.0
2020-07-23 13:20:00,37.06,37.1,37.04,37.06,9969.0,32.8862,32.9217,32.8685,32.8862,9969.0
2020-07-23 13:25:00,37.07,37.09,37.05,37.08,6568.0,32.8951,32.9128,32.8774,32.904,6568.0
2020-07-23 13:30:00,37.08,37.09,37.02,37.09,11147.0,32.904,32.9128,32.8507,32.9128,11147.0
2020-07-23 13:35:00,37.09,37.1,37.03,37.04,13991.0,32.9128,32.9217,32.8596,32.8685,13991.0
2020-07-23 13:40:00,37.02,37.06,36.92,36.93,15557.0,32.8507,32.8862,32.762,32.7709,15557.0
2020-07-23 13:45:00,36.93,36.97,36.92,36.94,11872.0,32.7709,32.8064,32.762,32.7797,11872.0
2020-07-23 13:50:00,36.94,36.95,36.88,36.9,10901.0,32.7797,32.7886,32.7265,32.7442,10901.0
2020-07-23 13:55:00,36.9,36.91,36.85,36.88,13038.0,32.7442,32.7531,32.6999,32.7265,13038.0
2020-07-23 14:00:00,36.88,36.9,36.8,36.83,28546.0,32.7265,32.7442,32.6555,32.6821,28546.0
2020-07-23 14:05:00,36.84,36.87,36.82,36.86,25914.0,32.691,32.7176,32.6733,32.7088,25914.0
2020-07-23 14:10:00,36.84,36.84,36.79,36.8,19334.0,32.691,32.691,32.6466,32.6555,19334.0
2020-07-23 14:15:00,36.79,36.79,36.73,36.78,23147.0,32.6466,32.6466,32.5934,32.6378,23147.0
2020-07-23 14:20:00,36.78,36.82,36.73,36.82,22702.0,32.6378,32.6733,32.5934,32.6733,22702.0
2020-07-23 14:25:00,36.83,36.84,36.8,36.84,24041.0,32.6821,32.691,32.6555,32.691,24041.0
2020-07-23 14:30:00,36.84,36.87,36.77,36.87,35596.0,32.691,32.7176,32.6289,32.7176,35596.0
2020-07-23 14:35:00,36.88,36.9,36.83,36.84,26149.0,32.7265,32.7442,32.6821,32.691,26149.0
2020-07-23 14:40:00,36.85,36.89,36.84,36.85,23207.0,32.6999,32.7354,32.691,32.6999,23207.0
2020-07-23 14:45:00,36.84,36.93,36.83,36.92,13447.0,32.691,32.7709,32.6821,32.762,13447.0
2020-07-23 14:50:00,36.94,36.99,36.93,36.97,18433.0,32.7797,32.8241,32.7709,32.8064,18433.0
2020-07-23 14:55:00,36.98,36.98,36.92,36.94,19836.0,32.8152,32.8152,32.762,32.7797,19836.0
2020-07-23 15:00:00,36.95,37.02,36.95,37.02,31714.0,32.7886,32.8507,32.7886,32.8507,31714.0
2020-07-23 15:05:00,37.03,37.03,36.92,36.93,28214.0,32.8596,32.8596,32.762,32.7709,28214.0
2020-07-23 15:10:00,36.94,37.01,36.93,37.0,27000.0,32.7797,32.8419,32.7709,32.833,27000.0
2020-07-23 15:15:00,37.0,37.05,36.98,37.0,25381.0,32.833,32.8774,32.8152,32.833,25381.0
2020-07-23 15:20:00,37.0,37.01,36.94,36.94,47484.0,32.833,32.8419,32.7797,32.7797,47484.0
2020-07-23 15:25:00,36.94,36.99,36.9,36.98,30274.0,32.7797,32.8241,32.7442,32.8152,30274.0
2020-07-23 15:30:00,36.98,36.99,36.85,36.98,55093.0,32.8152,32.8241,32.6999,32.8152,55093.0
2020-07-23 15:35:00,36.97,37.02,36.94,36.98,48177.0,32.8064,32.8507,32.7797,32.8152,48177.0
2020-07-23 15:40:00,36.97,37.04,36.95,37.02,34114.0,32.8064,32.8685,32.7886,32.8507,34114.0
2020-07-23 15:45:00,37.02,37.03,36.97,36.99,45295.0,32.8507,32.8596,32.8064,32.8241,45295.0
2020-07-23 15:50:00,36.99,37.0,36.88,37.0,79528.0,32.8241,32.833,32.7265,32.833,79528.0
2020-07-23 15:55:00,37.0,37.06,36.98,37.0,142435.0,32.833,32.8862,32.8152,32.833,142435.0
2020-07-24 09:30:00,37.14,37.34,37.09,37.12,66443.0,32.9572,33.1347,32.9128,32.9395,66443.0
2020-07-24 09:35:00,37.1,37.23,37.01,37.08,38036.0,32.9217,33.0371,32.8419,32.904,38036.0
2020-07-24 09:40:00,37.06,37.21,37.0,37.0,22374.0,32.8862,33.0193,32.833,32.833,22374.0
2020-07-24 09:45:00,36.97,37.2,36.96,37.14,16374.0,32.8064,33.0105,32.7975,32.9572,16374.0
2020-07-24 09:50:00,37.18,37.25,37.13,37.17,20751.0,32.9927,33.0548,32.9483,32.9838,20751.0
2020-07-24 09:55:00,37.2,37.24,37.06,37.11,14822.0,33.0105,33.046,32.8862,32.9306,14822.0
2020-07-24 10:00:00,37.1,37.25,37.08,37.14,21734.0,32.9217,33.0548,32.904,32.9572,21734.0
2020-07-24 10:05:00,37.15,37.16,37.05,37.07,14320.0,32.9661,32.975,32.8774,32.8951,14320.0
2020-07-24 10:10:00,37.09,37.19,37.09,37.18,17990.0,32.9128,33.0016,32.9128,32.9927,17990.0
2020-07-24 10:15:00,37.17,37.17,37.05,37.08,18974.0,32.9838,32.9838,32.8774,32.904,18974.0
2020-07-24 10:20:00,37.06,37.07,37.01,37.04,19139.0,32.8862,32.8951,32.8419,32.8685,19139.0
2020-07-24 10:25:00,37.06,37.11,37.04,37.06,20852.0,32.8862,32.9306,32.8685,32.8862,20852.0
2020-07-24 10:30:00,37.06,37.11,37.01,37.03,28974.0,32.8862,32.9306,32.8419,32.8596,28974.0
2020-07-24 10:35:00,37.02,37.07,37.02,37.04,9787.0,32.8507,32.8951,32.8507,32.8685,9787.0
2020-07-24 10:40:00,37.03,37.13,37.01,37.11,12703.0,32.8596,32.9483,32.8419,32.9306,12703.0
2020-07-24 10:45:00,37.13,37.15,37.05,37.06,12005.0,32.9483,32.9661,32.8774,32.8862,12005.0
2020-07-24 10:50:00,37.05,37.05,36.9,36.91,36154.0,32.8774,32.8774,32.7442,32.7531,36154.0
2020-07-24 10:55:00,36.91,36.93,36.85,36.91,25743.0,32.7531,32.7709,32.6999,32.7531,25743.0
2020-07-24 11:00:00,36.91,36.99,36.91,36.93,12384.0,32.7531,32.8241,32.7531,32.7709,12384.0
2020-07-24 11:05:00,36.92,36.92,36.88,36.88,30040.0,32.762,32.762,32.7265,32.7265,30040.0
2020-07-24 11:10:00,36.88,36.93,36.88,36.88,13498.0,32.7265,32.7709,32.7265,32.7265,13498.0
2020-07-24 11:15:00,36.87,36.91,36.86,36.87,14753.0,32.7176,32.7531,32.7088,32.7176,14753.0
2020-07-24 11:20:00,36.85,36.86,36.76,36.77,15515.0,32.6999,32.7088,32.62,32.6289,15515.0
2020-07-24 11:25:00,36.77,36.84,36.77,36.79,32524.0,32.6289,32.691,32.6289,32.6466,32524.0
2020-07-24 11:30:00,36.79,36.84,36.77,36.78,28553.0,32.6466,32.691,32.6289,32.6378,28553.0
2020-07-24 11:35:00,36.78,36.91,36.78,36.88,21115.0,32.6378,32.7531,32.6378,32.7265,21115.0
2020-07-24 11:40:00,36.87,36.89,36.78,36.82,42560.0,32.7176,32.7354,32.6378,32.6733,42560.0
2020-07-24 11:45:00,36.82,36.84,36.8,36.84,13766.0,32.6733,32.691,32.6555,32.691,13766.0
2020-07-24 11:50:00,36.84,36.86,36.82,36.86,13401.0,32.691,32.7088,32.6733,32.7088,13401.0
2020-07-24 11:55:00,36.85,36.85,36.77,36.79,17425.0,32.6999,32.6999,32.6289,32.6466,17425.0
2020-07-24 12:00:00,36.8,36.82,36.75,36.77,21493.0,32.6555,32.6733,32.6111,32.6289,21493.0
2020-07-24 12:05:00,36.77,36.81,36.75,36.77,10933.0,32.6289,32.6644,32.6111,32.6289,10933.0
2020-07-24 12:10:00,36.77,36.87,36.77,36.87,12840.0,32.6289,32.7176,32.6289,32.7176,12840.0
2020-07-24 12:15:00,36.87,36.89,36.85,36.87,12743.0,32.7176,32.7354,32.6999,32.7176,12743.0
2020-07-24 12:20:00,36.88,36.9,36.85,36.88,10084.0,32.7265,32.7442,32.6999,32.7265,10084.0
2020-07-24 12:25:00,36.89,36.9,36.85,36.87,9566.0,32.7354,32.7442,32.6999,32.7176,9566.0
2020-07-24 12:30:00,36.86,36.89,36.86,36.88,9004.0,32.7088,32.7354,32.7088,32.7265,9004.0
2020-07-24 12:35:00,36.89,36.91,36.88,36.91,5592.0,32.7354,32.7531,32.7265,32.7531,5592.0
2020-07-24 12:40:00,36.91,36.95,36.89,36.95,13342.0,32.7531,32.7886,32.7354,32.7886,13342.0
2020-07-24 12:45:00,36.94,36.94,36.88,36.91,14323.0,32.7797,32.7797,32.7265,32.7531,14323.0
2020-07-24 12:50:00,36.92,36.95,36.91,36.91,14274.0,32.762,32.7886,32.7531,32.7531,14274.0
2020-07-24 12:55:00,36.91,36.93,36.89,36.9,11085.0,32.7531,32.7709,32.7354,32.7442,11085.0
2020-07-24 13:00:00,36.89,36.93,36.89,36.89,7054.0,32.7354,32.7709,32.7354,32.7354,7054.0
2020-07-24 13:05:00,36.89,36.89,36.83,36.86,9811.0,32.7354,32.7354,32.6821,32.7088,9811.0
2020-07-24 13:10:00,36.86,36.89,36.86,36.87,9725.0,32.7088,32.7354,32.7088,32.7176,9725.0
2020-07-24 13:15:00,36.86,36.88,36.83,36.87,8232.0,32.7088,32.7265,32.6821,32.7176,8232.0
2020-07-24 13:20:00,36.88,36.89,36.85,36.89,8643.0,32.7265,32.7354,32.6999,32.7354,8643.0
2020-07-24 13:25:00,36.89,36.9,36.85,36.86,13619.0,32.7354,32.7442,32.6999,32.7088,13619.0
2020-07-24 13:30:00,36.86,36.87,36.85,36.87,3799.0,32.7088,32.7176,32.6999,32.7176,3799.0
2020-07-24 13:35:00,36.86,36.88,36.83,36.84,14191.0,32.7088,32.7265,32.6821,32.691,14191.0
2020-07-24 13:40:00,36.84,36.84,36.76,36.79,19946.0,32.691,32.691,32.62,32.6466,19946.0
2020-07-24 13:45:00,36.79,36.8,36.76,36.76,13914.0,32.6466,32.6555,32.62,32.62,13914.0
2020-07-24 13:50:00,36.77,36.8,36.76,36.8,8557.0,32.6289,32.6555,32.62,32.6555,8557.0
2020-07-24 13:55:00,36.79,36.79,36.73,36.76,15536.0,32.6466,32.6466,32.5934,32.62,15536.0
2020-07-24 14:00:00,36.76,36.77,36.73,36.74,12526.0,32.62,32.6289,32.5934,32.6023,12526.0
2020-07-24 14:05:00,36.75,36.78,36.73,36.77,6360.0,32.6111,32.6378,32.5934,32.6289,6360.0
2020-07-24 14:10:00,36.77,36.79,36.76,36.77,5740.0,32.6289,32.6466,32.62,32.6289,5740.0
2020-07-24 14:15:00,36.77,36.82,36.76,36.8,15653.0,32.6289,32.6733,32.62,32.6555,15653.0
2020-07-24 14:20:00,36.8,36.81,36.77,36.8,15274.0,32.6555,32.6644,32.6289,32.6555,15274.0
2020-07-24 14:25:00,36.81,36.82,36.8,36.8,9024.0,32.6644,32.6733,32.6555,32.6555,9024.0
2020-07-24 14:30:00,36.8,36.83,36.78,36.83,13044.0,32.6555,32.6821,32.6378,32.6821,13044.0
2020-07-24 14:35:00,36.84,36.86,36.82,36.85,10511.0,32.691,32.7088,32.6733,32.6999,10511.0
2020-07-24 14:40:00,36.86,36.88,36.84,36.87,9342.0,32.7088,32.7265,32.691,32.7176,9342.0
2020-07-24 14:45:00,36.87,36.89,36.87,36.87,6688.0,32.7176,32.7354,32.7176,32.7176,6688.0
2020-07-24 14:50:00,36.87,36.87,36.83,36.83,10632.0,32.7176,32.7176,32.6821,32.6821,10632.0
2020-07-24 14:55:00,36.83,36.83,36.77,36.8,10623.0,32.6821,32.6821,32.6289,32.6555,10623.0
2020-07-24 15:00:00,36.79,36.86,36.79,36.86,8638.0,32.6466,32.7088,32.6466,32.7088,8638.0
2020-07-24 15:05:00,36.85,36.86,36.82,36.84,15084.0,32.6999,32.7088,32.6733,32.691,15084.0
2020-07-24 15:10:00,36.83,36.86,36.82,36.83,16752.0,32.6821,32.7088,32.6733,32.6821,16752.0
2020-07-24 15:15:00,36.83,36.83,36.72,36.73,20458.0,32.6821,32.6821,32.5845,32.5934,20458.0
2020-07-24 15:20:00,36.74,36.76,36.73,36.74,21060.0,32.6023,32.62,32.5934,32.6023,21060.0
2020-07-24 15:25:00,36.73,36.76,36.72,36.73,18440.0,32.5934,32.62,32.5845,32.5934,18440.0
2020-07-24 15:30:00,36.73,36.75,36.69,36.73,23805.0,32.5934,32.6111,32.5579,32.5934,23805.0
2020-07-24 15:35:00,36.73,36.79,36.72,36.79,33131.0,32.5934,32.6466,32.5845,32.6466,33131.0
2020-07-24 15:40:00,36.79,36.82,36.78,36.79,23526.0,32.6466,32.6733,32.6378,32.6466,23526.0
2020-07-24 15:45:00,36.79,36.83,36.77,36.78,32485.0,32.6466,32.6821,32.6289,32.6378,32485.0
2020-07-24 15:50:00,36.77,36.82,36.74,36.77,58412.0,32.6289,32.6733,32.6023,32.6289,58412.0
2020-07-24 15:55:00,36.77,36.8,36.73,36.75,159473.0,32.6289,32.6555,32.5934,32.6111,159473.0
2020-07-27 09:30:00,36.58,36.64,36.28,36.3,66569.0,32.4603,32.5135,32.1941,32.2118,66569.0
2020-07-27 09:35:00,36.31,36.38,36.16,36.17,22847.0,32.2207,32.2828,32.0876,32.0965,22847.0
2020-07-27 09:40:00,36.15,36.25,36.07,36.07,25015.0,32.0787,32.1674,32.0077,32.0077,25015.0
2020-07-27 09:45:00,36.07,36.14,36.05,36.06,21893.0,32.0077,32.0698,31.99,31.9988,21893.0
2020-07-27 09:50:00,36.05,36.36,36.02,36.36,26150.0,31.99,32.2651,31.9634,32.2651,26150.0
2020-07-27 09:55:00,36.35,36.47,36.35,36.41,32946.0,32.2562,32.3627,32.2562,32.3094,32946.0
2020-07-27 10:00:00,36.43,36.46,36.25,36.32,23615.0,32.3272,32.3538,32.1674,32.2296,23615.0
2020-07-27 10:05:00,36.34,36.5,36.34,36.49,13332.0,32.2473,32.3893,32.2473,32.3804,13332.0
2020-07-27 10:10:00,36.49,36.56,36.45,36.52,17123.0,32.3804,32.4425,32.3449,32.407,17123.0
2020-07-27 10:15:00,36.51,36.6,36.5,36.6,14566.0,32.3982,32.478,32.3893,32.478,14566.0
2020-07-27 10:20:00,36.6,36.63,36.57,36.6,10548.0,32.478,32.5047,32.4514,32.478,10548.0
2020-07-27 10:25:00,36.6,36.68,36.56,36.66,13677.0,32.478,32.549,32.4425,32.5313,13677.0
2020-07-27 10:30:00,36.65,36.65,36.58,36.61,12790.0,32.5224,32.5224,32.4603,32.4869,12790.0
2020-07-27 10:35:00,36.6,36.66,36.58,36.65,11523.0,32.478,32.5313,32.4603,32.5224,11523.0
2020-07-27 10:40:00,36.64,36.66,36.6,36.61,13520.0,32.5135,32.5313,32.478,32.4869,13520.0
2020-07-27 10:45:00,36.61,36.62,36.43,36.48,33030.0,32.4869,32.4958,32.3272,32.3715,33030.0
2020-07-27 10:50:00,36.48,36.55,36.44,36.55,19839.0,32.3715,32.4337,32.3361,32.4337,19839.0
2020-07-27 10:55:00,36.55,36.57,36.49,36.51,18607.0,32.4337,32.4514,32.3804,32.3982,18607.0
2020-07-27 11:00:00,36.51,36.57,36.47,36.47,15042.0,32.3982,32.4514,32.3627,32.3627,15042.0
2020-07-27 11:05:00,36.48,36.51,36.43,36.48,19011.0,32.3715,32.3982,32.3272,32.3715,19011.0
2020-07-27 11:10:00,36.47,36.55,36.47,36.53,11519.0,32.3627,32.4337,32.3627,32.4159,11519.0
2020-07-27 11:15:00,36.52,36.56,36.45,36.45,12494.0,32.407,32.4425,32.3449,32.3449,12494.0
2020-07-27 11:20:00,36.45,36.47,36.43,36.45,16036.0,32.3449,32.3627,32.3272,32.3449,16036.0
2020-07-27 11:25:00,36.46,36.48,36.44,36.47,13864.0,32.3538,32.3715,32.3361,32.3627,13864.0
2020-07-27 11:30:00,36.47,36.54,36.45,36.54,14874.0,32.3627,32.4248,32.3449,32.4248,14874.0
2020-07-27 11:35:00,36.54,36.55,36.46,36.47,19183.0,32.4248,32.4337,32.3538,32.3627,19183.0
2020-07-27 11:40:00,36.47,36.47,36.43,36.44,16520.0,32.3627,32.3627,32.3272,32.3361,16520.0
2020-07-27 11:45:00,36.44,36.47,36.41,36.47,24845.0,32.3361,32.3627,32.3094,32.3627,24845.0
2020-07-27 11:50:00,36.47,36.51,36.44,36.47,14338.0,32.3627,32.3982,32.3361,32.3627,14338.0
2020-07-27 11:55:00,36.47,36.52,36.46,36.51,13535.0,32.3627,32.407,32.3538,32.3982,13535.0
2020-07-27 12:00:00,36.52,36.53,36.48,36.49,10853.0,32.407,32.4159,32.3715,32.3804,10853.0
2020-07-27 12:05:00,36.48,36.53,36.48,36.51,13740.0,32.3715,32.4159,32.3715,32.3982,13740.0
2020-07-27 12:10:00,36.51,36.51,36.42,36.43,12027.0,32.3982,32.3982,32.3183,32.3272,12027.0
2020-07-27 12:15:00,36.43,36.49,36.43,36.48,16079.0,32.3272,32.3804,32.3272,32.3715,16079.0
2020-07-27 12:20:00,36.47,36.51,36.47,36.5,9001.0,32.3627,32.3982,32.3627,32.3893,9001.0
2020-07-27 12:25:00,36.5,36.53,36.47,36.52,14093.0,32.3893,32.4159,32.3627,32.407,14093.0
2020-07-27 12:30:00,36.53,36.53,36.41,36.42,16353.0,32.4159,32.4159,32.3094,32.3183,16353.0
2020-07-27 12:35:00,36.42,36.43,36.35,36.38,21576.0,32.3183,32.3272,32.2562,32.2828,21576.0
2020-07-27 12:40:00,36.38,36.41,36.37,36.4,12888.0,32.2828,32.3094,32.2739,32.3006,12888.0
2020-07-27 12:45:00,36.4,36.44,36.4,36.43,11778.0,32.3006,32.3361,32.3006,32.3272,11778.0
2020-07-27 12:50:00,36.44,36.45,36.42,36.45,10216.0,32.3361,32.3449,32.3183,32.3449,10216.0
2020-07-27 12:55:00,36.45,36.47,36.43,36.43,12415.0,32.3449,32.3627,32.3272,32.3272,12415.0
2020-07-27 13:00:00,36.43,36.47,36.4,36.43,24924.0,32.3272,32.3627,32.3006,32.3272,24924.0
2020-07-27 13:05:00,36.43,36.43,36.41,36.43,8915.0,32.3272,32.3272,32.3094,32.3272,8915.0
2020-07-27 13:10:00,36.42,36.44,36.41,36.42,12891.0,32.3183,32.3361,32.3094,32.3183,12891.0
2020-07-27 13:15:00,36.43,36.44,36.4,36.4,11227.0,32.3272,32.3361,32.3006,32.3006,11227.0
2020-07-27 13:20:00,36.4,36.41,36.37,36.38,9350.0,32.3006,32.3094,32.2739,32.2828,9350.0
2020-07-27 13:25:00,36.37,36.38,36.36,36.38,16246.0,32.2739,32.2828,32.2651,32.2828,16246.0
2020-07-27 13:30:00,36.38,36.4,36.37,36.39,8630.0,32.2828,32.3006,32.2739,32.2917,8630.0
2020-07-27 13:35:00,36.39,36.43,36.39,36.41,8811.0,32.2917,32.3272,32.2917,32.3094,8811.0
2020-07-27 13:40:00,36.41,36.43,36.38,36.42,33783.0,32.3094,32.3272,32.2828,32.3183,33783.0
2020-07-27 13:45:00,36.41,36.44,36.41,36.42,10501.0,32.3094,32.3361,32.3094,32.3183,10501.0
2020-07-27 13:50:00,36.41,36.42,36.35,36.38,16796.0,32.3094,32.3183,32.2562,32.2828,16796.0
2020-07-27 13:55:00,36.38,36.41,36.38,36.38,11634.0,32.2828,32.3094,32.2828,32.2828,11634.0
2020-07-27 14:00:00,36.38,36.38,36.32,36.34,14359.0,32.2828,32.2828,32.2296,32.2473,14359.0
2020-07-27 14:05:00,36.34,36.34,36.28,36.3,12424.0,32.2473,32.2473,32.1941,32.2118,12424.0
2020-07-27 14:10:00,36.31,36.31,36.26,36.27,16311.0,32.2207,32.2207,32.1763,32.1852,16311.0
2020-07-27 14:15:00,36.27,36.28,36.24,36.27,16867.0,32.1852,32.1941,32.1586,32.1852,16867.0
2020-07-27 14:20:00,36.27,36.31,36.26,36.3,11431.0,32.1852,32.2207,32.1763,32.2118,11431.0
2020-07-27 14:25:00,36.29,36.3,36.23,36.25,16894.0,32.2029,32.2118,32.1497,32.1674,16894.0
2020-07-27 14:30:00,36.25,36.26,36.2,36.21,15638.0,32.1674,32.1763,32.1231,32.132,15638.0
2020-07-27 14:35:00,36.22,36.27,36.2,36.27,22370.0,32.1408,32.1852,32.1231,32.1852,22370.0
2020-07-27 14:40:00,36.27,36.29,36.25,36.26,14838.0,32.1852,32.2029,32.1674,32.1763,14838.0
2020-07-27 14:45:00,36.26,36.28,36.21,36.22,16317.0,32.1763,32.1941,32.132,32.1408,16317.0
2020-07-27 14:50:00,36.21,36.21,36.18,36.2,22455.0,32.132,32.132,32.1053,32.1231,22455.0
2020-07-27 14:55:00,36.2,36.2,36.15,36.18,20494.0,32.1231,32.1231,32.0787,32.1053,20494.0
2020-07-27 15:00:00,36.17,36.18,36.14,36.15,23906.0,32.0965,32.1053,32.0698,32.0787,23906.0
2020-07-27 15:05:00,36.15,36.22,36.15,36.19,17220.0,32.0787,32.1408,32.0787,32.1142,17220.0
2020-07-27 15:10:00,36.19,36.19,36.12,36.13,23842.0,32.1142,32.1142,32.0521,32.061,23842.0
2020-07-27 15:15:00,36.14,36.19,36.14,36.19,22262.0,32.0698,32.1142,32.0698,32.1142,22262.0
2020-07-27 15:20:00,36.18,36.26,36.18,36.24,19990.0,32.1053,32.1763,32.1053,32.1586,19990.0
2020-07-27 15:25:00,36.24,36.27,36.24,36.25,20866.0,32.1586,32.1852,32.1586,32.1674,20866.0
2020-07-27 15:30:00,36.25,36.31,36.24,36.3,21102.0,32.1674,32.2207,32.1586,32.2118,21102.0
2020-07-27 15:35:00,36.3,36.32,36.26,36.27,29522.0,32.2118,32.2296,32.1763,32.1852,29522.0
2020-07-27 15:40:00,36.27,36.32,36.27,36.32,27683.0,32.1852,32.2296,32.1852,32.2296,27683.0
2020-07-27 15:45:00,36.33,36.42,36.3,36.42,36062.0,32.2384,32.3183,32.2118,32.3183,36062.0
2020-07-27 15:50:00,36.41,36.41,36.34,36.38,44184.0,32.3094,32.3094,32.2473,32.2828,44184.0
2020-07-27 15:55:00,36.38,36.45,36.35,36.43,146412.0,32.2828,32.3449,32.2562,32.3272,146412.0
2020-07-28 09:30:00,36.28,36.52,36.26,36.4,45285.0,32.1941,32.407,32.1763,32.3006,45285.0
2020-07-28 09:35:00,36.39,36.48,36.25,36.3,34524.0,32.2917,32.3715,32.1674,32.2118,34524.0
2020-07-28 09:40:00,36.29,36.34,36.24,36.28,26090.0,32.2029,32.2473,32.1586,32.1941,26090.0
2020-07-28 09:45:00,36.26,36.32,36.16,36.16,27691.0,32.1763,32.2296,32.0876,32.0876,27691.0
2020-07-28 09:50:00,36.16,36.23,36.09,36.18,27725.0,32.0876,32.1497,32.0255,32.1053,27725.0
2020-07-28 09:55:00,36.17,36.21,36.11,36.19,27078.0,32.0965,32.132,32.0432,32.1142,27078.0
2020-07-28 10:00:00,36.18,36.34,36.16,36.26,26234.0,32.1053,32.2473,32.0876,32.1763,26234.0
2020-07-28 10:05:00,36.26,36.36,36.26,36.35,16344.0,32.1763,32.2651,32.1763,32.2562,16344.0
2020-07-28 10:10:00,36.34,36.36,36.26,36.29,28145.0,32.2473,32.2651,32.1763,32.2029,28145.0
2020-07-28 10:15:00,36.3,36.46,36.29,36.44,17940.0,32.2118,32.3538,32.2029,32.3361,17940.0
2020-07-28 10:20:00,36.44,36.46,36.35,36.38,18355.0,32.3361,32.3538,32.2562,32.2828,18355.0
2020-07-28 10:25:00,36.37,36.37,36.25,36.27,16528.0,32.2739,32.2739,32.1674,32.1852,16528.0
2020-07-28 10:30:00,36.28,36.29,36.24,36.25,18398.0,32.1941,32.2029,32.1586,32.1674,18398.0
2020-07-28 10:35:00,36.26,36.34,36.22,36.23,24102.0,32.1763,32.2473,32.1408,32.1497,24102.0
2020-07-28 10:40:00,36.23,36.24,36.17,36.18,17948.0,32.1497,32.1586,32.0965,32.1053,17948.0
2020-07-28 10:45:00,36.19,36.23,36.17,36.21,16923.0,32.1142,32.1497,32.0965,32.132,16923.0
2020-07-28 10:50:00,36.21,36.25,36.18,36.22,32792.0,32.132,32.1674,32.1053,32.1408,32792.0
2020-07-28 10:55:00,36.22,36.29,36.22,36.29,39687.0,32.1408,32.2029,32.1408,32.2029,39687.0
2020-07-28 11:00:00,36.29,36.29,36.15,36.18,44864.0,32.2029,32.2029,32.0787,32.1053,44864.0
2020-07-28 11:05:00,36.17,36.24,36.11,36.24,22330.0,32.0965,32.1586,32.0432,32.1586,22330.0
2020-07-28 11:10:00,36.25,36.4,36.23,36.37,22200.0,32.1674,32.3006,32.1497,32.2739,22200.0
2020-07-28 11:15:00,36.36,36.4,36.33,36.36,17949.0,32.2651,32.3006,32.2384,32.2651,17949.0
2020-07-28 11:20:00,36.36,36.37,36.32,36.33,16275.0,32.2651,32.2739,32.2296,32.2384,16275.0
2020-07-28 11:25:00,36.34,36.39,36.32,36.33,12196.0,32.2473,32.2917,32.2296,32.2384,12196.0
2020-07-28 11:30:00,36.33,36.34,36.29,36.3,11630.0,32.2384,32.2473,32.2029,32.2118,11630.0
2020-07-28 11:35:00,36.31,36.38,36.28,36.35,21403.0,32.2207,32.2828,32.1941,32.2562,21403.0
2020-07-28 11:40:00,36.35,36.35,36.27,36.29,30769.0,32.2562,32.2562,32.1852,32.2029,30769.0
2020-07-28 11:45:00,36.29,36.35,36.27,36.31,18973.0,32.2029,32.2562,32.1852,32.2207,18973.0
2020-07-28 11:50:00,36.3,36.34,36.29,36.3,15532.0,32.2118,32.2473,32.2029,32.2118,15532.0
2020-07-28 11:55:00,36.3,36.31,36.22,36.29,21327.0,32.2118,32.2207,32.1408,32.2029,21327.0
2020-07-28 12:00:00,36.29,36.34,36.26,36.31,24370.0,32.2029,32.2473,32.1763,32.2207,24370.0
2020-07-28 12:05:00,36.32,36.34,36.23,36.24,26550.0,32.2296,32.2473,32.1497,32.1586,26550.0
2020-07-28 12:10:00,36.23,36.28,36.22,36.25,26307.0,32.1497,32.1941,32.1408,32.1674,26307.0
2020-07-28 12:15:00,36.24,36.28,36.21,36.23,18517.0,32.1586,32.1941,32.132,32.1497,18517.0
2020-07-28 12:20:00,36.23,36.25,36.22,36.23,8647.0,32.1497,32.1674,32.1408,32.1497,8647.0
2020-07-28 12:25:00,36.22,36.23,36.19,36.22,14474.0,32.1408,32.1497,32.1142,32.1408,14474.0
2020-07-28 12:30:00,36.22,36.25,36.2,36.22,19282.0,32.1408,32.1674,32.1231,32.1408,19282.0
2020-07-28 12:35:00,36.22,36.25,36.21,36.22,14172.0,32.1408,32.1674,32.132,32.1408,14172.0
2020-07-28 12:40:00,36.22,36.23,36.14,36.14,22365.0,32.1408,32.1497,32.0698,32.0698,22365.0
2020-07-28 12:45:00,36.14,36.16,36.1,36.16,28544.0,32.0698,32.0876,32.0343,32.0876,28544.0
2020-07-28 12:50:00,36.16,36.23,36.15,36.22,17706.0,32.0876,32.1497,32.0787,32.1408,17706.0
2020-07-28 12:55:00,36.21,36.26,36.2,36.26,18447.0,32.132,32.1763,32.1231,32.1763,18447.0
2020-07-28 13:00:00,36.25,36.3,36.25,36.27,21384.0,32.1674,32.2118,32.1674,32.1852,21384.0
2020-07-28 13:05:00,36.27,36.32,36.27,36.3,15264.0,32.1852,32.2296,32.1852,32.2118,15264.0
2020-07-28 13:10:00,36.29,36.3,36.24,36.24,14676.0,32.2029,32.2118,32.1586,32.1586,14676.0
2020-07-28 13:15:00,36.24,36.3,36.23,36.29,21221.0,32.1586,32.2118,32.1497,32.2029,21221.0
2020-07-28 13:20:00,36.29,36.33,36.28,36.3,18854.0,32.2029,32.2384,32.1941,32.2118,18854.0
2020-07-28 13:25:00,36.3,36.33,36.27,36.33,20132.0,32.2118,32.2384,32.1852,32.2384,20132.0
2020-07-28 13:30:00,36.34,36.4,36.32,36.4,41029.0,32.2473,32.3006,32.2296,32.3006,41029.0
2020-07-28 13:35:00,36.4,36.41,36.32,36.33,34356.0,32.3006,32.3094,32.2296,32.2384,34356.0
2020-07-28 13:40:00,36.33,36.39,36.32,36.37,18966.0,32.2384,32.2917,32.2296,32.2739,18966.0
2020-07-28 13:45:00,36.38,36.46,36.37,36.45,34719.0,32.2828,32.3538,32.2739,32.3449,34719.0
2020-07-28 13:50:00,36.45,36.49,36.43,36.48,33457.0,32.3449,32.3804,32.3272,32.3715,33457.0
2020-07-28 13:55:00,36.49,36.49,36.44,36.46,24703.0,32.3804,32.3804,32.3361,32.3538,24703.0
2020-07-28 14:00:00,36.46,36.56,36.45,36.56,24452.0,32.3538,32.4425,32.3449,32.4425,24452.0
2020-07-28 14:05:00,36.56,36.59,36.54,36.59,22902.0,32.4425,32.4692,32.4248,32.4692,22902.0
2020-07-28 14:10:00,36.58,36.59,36.52,36.53,18731.0,32.4603,32.4692,32.407,32.4159,18731.0
2020-07-28 14:15:00,36.54,36.54,36.5,36.51,17078.0,32.4248,32.4248,32.3893,32.3982,17078.0
2020-07-28 14:20:00,36.51,36.52,36.47,36.5,13889.0,32.3982,32.407,32.3627,32.3893,13889.0
2020-07-28 14:25:00,36.51,36.52,36.47,36.51,21700.0,32.3982,32.407,32.3627,32.3982,21700.0
2020-07-28 14:30:00,36.5,36.58,36.49,36.55,25375.0,32.3893,32.4603,32.3804,32.4337,25375.0
2020-07-28 14:35:00,36.55,36.57,36.52,36.57,16083.0,32.4337,32.4514,32.407,32.4514,16083.0
2020-07-28 14:40:00,36.56,36.58,36.53,36.58,18530.0,32.4425,32.4603,32.4159,32.4603,18530.0
2020-07-28 14:45:00,36.58,36.6,36.55,36.57,28285.0,32.4603,32.478,32.4337,32.4514,28285.0
2020-07-28 14:50:00,36.57,36.58,36.5,36.54,34556.0,32.4514,32.4603,32.3893,32.4248,34556.0
2020-07-28 14:55:00,36.55,36.58,36.52,36.53,22510.0,32.4337,32.4603,32.407,32.4159,22510.0
2020-07-28 15:00:00,36.54,36.58,36.52,36.54,26170.0,32.4248,32.4603,32.407,32.4248,26170.0
2020-07-28 15:05:00,36.54,36.55,36.5,36.53,23073.0,32.4248,32.4337,32.3893,32.4159,23073.0
2020-07-28 15:10:00,36.53,36.56,36.49,36.5,44453.0,32.4159,32.4425,32.3804,32.3893,44453.0
2020-07-28 15:15:00,36.5,36.52,36.48,36.51,34784.0,32.3893,32.407,32.3715,32.3982,34784.0
2020-07-28 15:20:00,36.52,36.53,36.44,36.47,31962.0,32.407,32.4159,32.3361,32.3627,31962.0
2020-07-28 15:25:00,36.47,36.49,36.44,36.45,29984.0,32.3627,32.3804,32.3361,32.3449,29984.0
2020-07-28 15:30:00,36.45,36.49,36.39,36.39,61553.0,32.3449,32.3804,32.2917,32.2917,61553.0
2020-07-28 15:35:00,36.39,36.43,36.38,36.4,23852.0,32.2917,32.3272,32.2828,32.3006,23852.0
2020-07-28 15:40:00,36.4,36.42,36.32,36.34,41606.0,32.3006,32.3183,32.2296,32.2473,41606.0
2020-07-28 15:45:00,36.34,36.36,36.25,36.27,70745.0,32.2473,32.2651,32.1674,32.1852,70745.0
2020-07-28 15:50:00,36.26,36.31,36.22,36.3,120767.0,32.1763,32.2207,32.1408,32.2118,120767.0
2020-07-28 15:55:00,36.3,36.32,36.22,36.28,135902.0,32.2118,32.2296,32.1408,32.1941,135902.0
2020-07-29 09:30:00,36.34,36.62,36.26,36.59,72246.0,32.2473,32.4958,32.1763,32.4692,72246.0
2020-07-29 09:35:00,36.57,36.57,36.18,36.2,60057.0,32.4514,32.4514,32.1053,32.1231,60057.0
2020-07-29 09:40:00,36.19,36.28,36.08,36.11,43831.0,32.1142,32.1941,32.0166,32.0432,43831.0
2020-07-29 09:45:00,36.1,36.29,36.03,36.28,50111.0,32.0343,32.2029,31.9722,32.1941,50111.0
2020-07-29 09:50:00,36.29,36.31,36.13,36.22,74079.0,32.2029,32.2207,32.061,32.1408,74079.0
2020-07-29 09:55:00,36.23,36.28,36.09,36.17,32262.0,32.1497,32.1941,32.0255,32.0965,32262.0
2020-07-29 10:00:00,36.19,36.23,36.11,36.18,33121.0,32.1142,32.1497,32.0432,32.1053,33121.0
2020-07-29 10:05:00,36.18,36.2,36.14,36.15,22965.0,32.1053,32.1231,32.0698,32.0787,22965.0
2020-07-29 10:10:00,36.15,36.27,36.13,36.17,35764.0,32.0787,32.1852,32.061,32.0965,35764.0
2020-07-29 10:15:00,36.16,36.2,36.09,36.11,32999.0,32.0876,32.1231,32.0255,32.0432,32999.0
2020-07-29 10:20:00,36.11,36.15,36.02,36.11,49989.0,32.0432,32.0787,31.9634,32.0432,49989.0
2020-07-29 10:25:00,36.11,36.16,36.04,36.05,50773.0,32.0432,32.0876,31.9811,31.99,50773.0
2020-07-29 10:30:00,36.05,36.1,36.01,36.02,39746.0,31.99,32.0343,31.9545,31.9634,39746.0
2020-07-29 10:35:00,36.02,36.02,35.78,35.8,138066.0,31.9634,31.9634,31.7504,31.7681,138066.0
2020-07-29 10:40:00,35.8,35.83,35.76,35.8,38703.0,31.7681,31.7948,31.7326,31.7681,38703.0
2020-07-29 10:45:00,35.8,35.87,35.77,35.8,95056.0,31.7681,31.8302,31.7415,31.7681,95056.0
2020-07-29 10:50:00,35.8,35.81,35.75,35.76,45938.0,31.7681,31.777,31.7238,31.7326,45938.0
2020-07-29 10:55:00,35.76,35.86,35.75,35.8,28393.0,31.7326,31.8214,31.7238,31.7681,28393.0
2020-07-29 11:00:00,35.8,36.02,35.77,36.01,99855.0,31.7681,31.9634,31.7415,31.9545,99855.0
2020-07-29 11:05:00,36.01,36.01,35.87,35.93,44271.0,31.9545,31.9545,31.8302,31.8835,44271.0
2020-07-29 11:10:00,35.94,35.95,35.84,35.85,19358.0,31.8924,31.9012,31.8036,31.8125,19358.0
2020-07-29 11:15:00,35.86,35.86,35.69,35.75,29204.0,31.8214,31.8214,31.6705,31.7238,29204.0
2020-07-29 11:20:00,35.75,35.77,35.71,35.72,24660.0,31.7238,31.7415,31.6883,31.6971,24660.0
2020-07-29 11:25:00,35.72,35.79,35.71,35.75,18778.0,31.6971,31.7593,31.6883,31.7238,18778.0
2020-07-29 11:30:00,35.75,35.87,35.74,35.87,22199.0,31.7238,31.8302,31.7149,31.8302,22199.0
2020-07-29 11:35:00,35.87,35.87,35.76,35.76,25100.0,31.8302,31.8302,31.7326,31.7326,25100.0
2020-07-29 11:40:00,35.76,35.8,35.75,35.79,15039.0,31.7326,31.7681,31.7238,31.7593,15039.0
2020-07-29 11:45:00,35.78,35.96,35.78,35.95,22731.0,31.7504,31.9101,31.7504,31.9012,22731.0
2020-07-29 11:50:00,35.96,36.06,35.95,36.06,122666.0,31.9101,31.9988,31.9012,31.9988,122666.0
2020-07-29 11:55:00,36.06,36.33,36.05,36.32,51713.0,31.9988,32.2384,31.99,32.2296,51713.0
2020-07-29 12:00:00,36.32,36.32,36.26,36.3,29373.0,32.2296,32.2296,32.1763,32.2118,29373.0
2020-07-29 12:05:00,36.31,36.37,36.29,36.37,23982.0,32.2207,32.2739,32.2029,32.2739,23982.0
2020-07-29 12:10:00,36.37,36.41,36.33,36.34,22847.0,32.2739,32.3094,32.2384,32.2473,22847.0
2020-07-29 12:15:00,36.34,36.39,36.31,36.33,21288.0,32.2473,32.2917,32.2207,32.2384,21288.0
2020-07-29 12:20:00,36.32,36.37,36.31,36.37,10679.0,32.2296,32.2739,32.2207,32.2739,10679.0
2020-07-29 12:25:00,36.37,36.4,36.36,36.38,16687.0,32.2739,32.3006,32.2651,32.2828,16687.0
2020-07-29 12:30:00,36.38,36.42,36.33,36.33,15433.0,32.2828,32.3183,32.2384,32.2384,15433.0
2020-07-29 12:35:00,36.33,36.36,36.32,36.34,11316.0,32.2384,32.2651,32.2296,32.2473,11316.0
2020-07-29 12:40:00,36.35,36.48,36.35,36.47,24960.0,32.2562,32.3715,32.2562,32.3627,24960.0
2020-07-29 12:45:00,36.47,36.47,36.39,36.43,14456.0,32.3627,32.3627,32.2917,32.3272,14456.0
2020-07-29 12:50:00,36.42,36.42,36.34,36.36,32360.0,32.3183,32.3183,32.2473,32.2651,32360.0
2020-07-29 12:55:00,36.36,36.4,36.34,36.36,27849.0,32.2651,32.3006,32.2473,32.2651,27849.0
2020-07-29 13:00:00,36.36,36.45,36.34,36.44,23759.0,32.2651,32.3449,32.2473,32.3361,23759.0
2020-07-29 13:05:00,36.45,36.48,36.42,36.43,15842.0,32.3449,32.3715,32.3183,32.3272,15842.0
2020-07-29 13:10:00,36.43,36.43,36.39,36.41,12969.0,32.3272,32.3272,32.2917,32.3094,12969.0
2020-07-29 13:15:00,36.41,36.46,36.4,36.46,13613.0,32.3094,32.3538,32.3006,32.3538,13613.0
2020-07-29 13:20:00,36.45,36.48,36.41,36.41,13308.0,32.3449,32.3715,32.3094,32.3094,13308.0
2020-07-29 13:25:00,36.42,36.42,36.39,36.41,8502.0,32.3183,32.3183,32.2917,32.3094,8502.0
2020-07-29 13:30:00,36.41,36.46,36.41,36.45,18440.0,32.3094,32.3538,32.3094,32.3449,18440.0
2020-07-29 13:35:00,36.45,36.47,36.38,36.38,10950.0,32.3449,32.3627,32.2828,32.2828,10950.0
2020-07-29 13:40:00,36.38,36.4,36.27,36.3,32467.0,32.2828,32.3006,32.1852,32.2118,32467.0
2020-07-29 13:45:00,36.3,36.31,36.24,36.25,20290.0,32.2118,32.2207,32.1586,32.1674,20290.0
2020-07-29 13:50:00,36.24,36.25,36.21,36.22,22766.0,32.1586,32.1674,32.132,32.1408,22766.0
2020-07-29 13:55:00,36.22,36.33,36.18,36.33,22370.0,32.1408,32.2384,32.1053,32.2384,22370.0
2020-07-29 14:00:00,36.33,36.38,36.23,36.34,36421.0,32.2384,32.2828,32.1497,32.2473,36421.0
2020-07-29 14:05:00,36.34,36.35,36.28,36.3,14045.0,32.2473,32.2562,32.1941,32.2118,14045.0
2020-07-29 14:10:00,36.3,36.36,36.27,36.29,18535.0,32.2118,32.2651,32.1852,32.2029,18535.0
2020-07-29 14:15:00,36.29,36.31,36.23,36.29,20811.0,32.2029,32.2207,32.1497,32.2029,20811.0
2020-07-29 14:20:00,36.29,36.34,36.24,36.24,24117.0,32.2029,32.2473,32.1586,32.1586,24117.0
2020-07-29 14:25:00,36.25,36.26,36.2,36.21,16369.0,32.1674,32.1763,32.1231,32.132,16369.0
2020-07-29 14:30:00,36.2,36.22,36.15,36.16,25148.0,32.1231,32.1408,32.0787,32.0876,25148.0
2020-07-29 14:35:00,36.16,36.17,36.1,36.17,20554.0,32.0876,32.0965,32.0343,32.0965,20554.0
2020-07-29 14:40:00,36.18,36.24,36.17,36.22,24976.0,32.1053,32.1586,32.0965,32.1408,24976.0
2020-07-29 14:45:00,36.21,36.25,36.19,36.22,17959.0,32.132,32.1674,32.1142,32.1408,17959.0
2020-07-29 14:50:00,36.21,36.24,36.19,36.23,31561.0,32.132,32.1586,32.1142,32.1497,31561.0
2020-07-29 14:55:00,36.22,36.23,36.17,36.21,21761.0,32.1408,32.1497,32.0965,32.132,21761.0
2020-07-29 15:00:00,36.22,36.29,36.19,36.26,26280.0,32.1408,32.2029,32.1142,32.1763,26280.0
2020-07-29 15:05:00,36.28,36.38,36.27,36.35,15941.0,32.1941,32.2828,32.1852,32.2562,15941.0
2020-07-29 15:10:00,36.36,36.45,36.35,36.45,21763.0,32.2651,32.3449,32.2562,32.3449,21763.0
2020-07-29 15:15:00,36.45,36.55,36.45,36.55,41863.0,32.3449,32.4337,32.3449,32.4337,41863.0
2020-07-29 15:20:00,36.55,36.58,36.52,36.55,52507.0,32.4337,32.4603,32.407,32.4337,52507.0
2020-07-29 15:25:00,36.55,36.56,36.43,36.51,47096.0,32.4337,32.4425,32.3272,32.3982,47096.0
2020-07-29 15:30:00,36.52,36.6,36.48,36.56,50656.0,32.407,32.478,32.3715,32.4425,50656.0
2020-07-29 15:35:00,36.56,36.59,36.52,36.54,32924.0,32.4425,32.4692,32.407,32.4248,32924.0
2020-07-29 15:40:00,36.54,36.54,36.49,36.52,63077.0,32.4248,32.4248,32.3804,32.407,63077.0
2020-07-29 15:45:00,36.52,36.59,36.51,36.58,39817.0,32.407,32.4692,32.3982,32.4603,39817.0
2020-07-29 15:50:00,36.58,36.59,36.42,36.43,108837.0,32.4603,32.4692,32.3183,32.3272,108837.0
2020-07-29 15:55:00,36.44,36.53,36.36,36.5,251967.0,32.3361,32.4159,32.2651,32.3893,251967.0
2020-07-30 09:30:00,35.62,35.76,35.56,35.64,93030.0,31.6084,31.7326,31.5552,31.6261,93030.0
2020-07-30 09:35:00,35.64,35.67,35.37,35.4,77398.0,31.6261,31.6528,31.3866,31.4132,77398.0
2020-07-30 09:40:00,35.41,35.46,35.23,35.29,49567.0,31.4221,31.4664,31.2623,31.3156,49567.0
2020-07-30 09:45:00,35.3,35.35,35.26,35.32,36505.0,31.3244,31.3688,31.2889,31.3422,36505.0
2020-07-30 09:50:00,35.32,35.32,35.2,35.21,67713.0,31.3422,31.3422,31.2357,31.2446,67713.0
2020-07-30 09:55:00,35.21,35.21,35.06,35.07,40831.0,31.2446,31.2446,31.1115,31.1203,40831.0
2020-07-30 10:00:00,35.07,35.22,35.04,35.22,56855.0,31.1203,31.2535,31.0937,31.2535,56855.0
2020-07-30 10:05:00,35.22,35.26,35.06,35.25,46586.0,31.2535,31.2889,31.1115,31.2801,46586.0
2020-07-30 10:10:00,35.26,35.32,35.18,35.22,44557.0,31.2889,31.3422,31.218,31.2535,44557.0
2020-07-30 10:15:00,35.22,35.36,35.18,35.33,45500.0,31.2535,31.3777,31.218,31.3511,45500.0
2020-07-30 10:20:00,35.32,35.34,35.21,35.27,48001.0,31.3422,31.3599,31.2446,31.2978,48001.0
2020-07-30 10:25:00,35.27,35.27,35.13,35.18,32163.0,31.2978,31.2978,31.1736,31.218,32163.0
2020-07-30 10:30:00,35.19,35.21,35.14,35.18,31567.0,31.2268,31.2446,31.1825,31.218,31567.0
2020-07-30 10:35:00,35.18,35.23,35.14,35.22,43638.0,31.218,31.2623,31.1825,31.2535,43638.0
2020-07-30 10:40:00,35.21,35.21,35.15,35.16,47131.0,31.2446,31.2446,31.1913,31.2002,47131.0
2020-07-30 10:45:00,35.17,35.18,35.07,35.11,57379.0,31.2091,31.218,31.1203,31.1558,57379.0
2020-07-30 10:50:00,35.12,35.14,35.07,35.1,35732.0,31.1647,31.1825,31.1203,31.147,35732.0
2020-07-30 10:55:00,35.1,35.18,35.09,35.15,30279.0,31.147,31.218,31.1381,31.1913,30279.0
2020-07-30 11:00:00,35.15,35.25,35.12,35.24,43253.0,31.1913,31.2801,31.1647,31.2712,43253.0
2020-07-30 11:05:00,35.24,35.29,35.2,35.24,26284.0,31.2712,31.3156,31.2357,31.2712,26284.0
2020-07-30 11:10:00,35.24,35.32,35.24,35.29,27649.0,31.2712,31.3422,31.2712,31.3156,27649.0
2020-07-30 11:15:00,35.29,35.29,35.21,35.22,22661.0,31.3156,31.3156,31.2446,31.2535,22661.0
2020-07-30 11:20:00,35.23,35.28,35.22,35.22,28718.0,31.2623,31.3067,31.2535,31.2535,28718.0
2020-07-30 11:25:00,35.22,35.25,35.16,35.18,30900.0,31.2535,31.2801,31.2002,31.218,30900.0
2020-07-30 11:30:00,35.18,35.2,35.12,35.18,36544.0,31.218,31.2357,31.1647,31.218,36544.0
2020-07-30 11:35:00,35.18,35.22,35.13,35.16,38573.0,31.218,31.2535,31.1736,31.2002,38573.0
2020-07-30 11:40:00,35.16,35.21,35.13,35.14,28591.0,31.2002,31.2446,31.1736,31.1825,28591.0
2020-07-30 11:45:00,35.14,35.16,35.11,35.13,35521.0,31.1825,31.2002,31.1558,31.1736,35521.0
2020-07-30 11:50:00,35.14,35.18,35.12,35.17,34543.0,31.1825,31.218,31.1647,31.2091,34543.0
2020-07-30 11:55:00,35.18,35.19,35.15,35.17,32743.0,31.218,31.2268,31.1913,31.2091,32743.0
2020-07-30 12:00:00,35.18,35.2,35.12,35.16,42103.0,31.218,31.2357,31.1647,31.2002,42103.0
2020-07-30 12:05:00,35.16,35.17,35.11,35.11,28292.0,31.2002,31.2091,31.1558,31.1558,28292.0
2020-07-30 12:10:00,35.11,35.12,34.98,34.99,43248.0,31.1558,31.1647,31.0405,31.0494,43248.0
2020-07-30 12:15:00,34.99,35.17,34.98,35.16,36552.0,31.0494,31.2091,31.0405,31.2002,36552.0
2020-07-30 12:20:00,35.15,35.15,35.09,35.1,24561.0,31.1913,31.1913,31.1381,31.147,24561.0
2020-07-30 12:25:00,35.09,35.09,35.03,35.05,14017.0,31.1381,31.1381,31.0848,31.1026,14017.0
2020-07-30 12:30:00,35.05,35.2,35.05,35.16,46678.0,31.1026,31.2357,31.1026,31.2002,46678.0
2020-07-30 12:35:00,35.17,35.18,35.14,35.15,18504.0,31.2091,31.218,31.1825,31.1913,18504.0
2020-07-30 12:40:00,35.15,35.16,35.07,35.07,16460.0,31.1913,31.2002,31.1203,31.1203,16460.0
2020-07-30 12:45:00,35.07,35.1,35.06,35.08,17984.0,31.1203,31.147,31.1115,31.1292,17984.0
2020-07-30 12:50:00,35.09,35.12,35.07,35.11,22910.0,31.1381,31.1647,31.1203,31.1558,22910.0
2020-07-30 12:55:00,35.1,35.14,35.08,35.14,25169.0,31.147,31.1825,31.1292,31.1825,25169.0
2020-07-30 13:00:00,35.14,35.24,35.13,35.22,25375.0,31.1825,31.2712,31.1736,31.2535,25375.0
2020-07-30 13:05:00,35.22,35.26,35.18,35.19,23603.0,31.2535,31.2889,31.218,31.2268,23603.0
2020-07-30 13:10:00,35.19,35.24,35.17,35.23,48673.0,31.2268,31.2712,31.2091,31.2623,48673.0
2020-07-30 13:15:00,35.23,35.24,35.17,35.19,29962.0,31.2623,31.2712,31.2091,31.2268,29962.0
2020-07-30 13:20:00,35.17,35.2,35.1,35.12,29190.0,31.2091,31.2357,31.147,31.1647,29190.0
2020-07-30 13:25:00,35.12,35.12,35.04,35.05,29116.0,31.1647,31.1647,31.0937,31.1026,29116.0
2020-07-30 13:30:00,35.04,35.06,35.02,35.06,38832.0,31.0937,31.1115,31.076,31.1115,38832.0
2020-07-30 13:35:00,35.06,35.07,35.03,35.04,28587.0,31.1115,31.1203,31.0848,31.0937,28587.0
2020-07-30 13:40:00,35.05,35.08,35.03,35.05,18532.0,31.1026,31.1292,31.0848,31.1026,18532.0
2020-07-30 13:45:00,35.05,35.07,35.03,35.03,17567.0,31.1026,31.1203,31.0848,31.0848,17567.0
2020-07-30 13:50:00,35.03,35.07,35.02,35.04,25100.0,31.0848,31.1203,31.076,31.0937,25100.0
2020-07-30 13:55:00,35.04,35.05,35.01,35.02,21966.0,31.0937,31.1026,31.0671,31.076,21966.0
2020-07-30 14:00:00,35.02,35.04,34.98,34.98,26484.0,31.076,31.0937,31.0405,31.0405,26484.0
2020-07-30 14:05:00,34.98,35.03,34.96,35.02,28973.0,31.0405,31.0848,31.0227,31.076,28973.0
2020-07-30 14:10:00,35.02,35.03,34.97,35.0,27440.0,31.076,31.0848,31.0316,31.0582,27440.0
2020-07-30 14:15:00,35.0,35.02,34.97,34.98,23103.0,31.0582,31.076,31.0316,31.0405,23103.0
2020-07-30 14:20:00,34.98,35.03,34.97,35.02,26231.0,31.0405,31.0848,31.0316,31.076,26231.0
2020-07-30 14:25:00,35.02,35.02,34.96,34.97,27261.0,31.076,31.076,31.0227,31.0316,27261.0
2020-07-30 14:30:00,34.98,35.02,34.96,35.01,24377.0,31.0405,31.076,31.0227,31.0671,24377.0
2020-07-30 14:35:00,35.01,35.05,35.0,35.03,17595.0,31.0671,31.1026,31.0582,31.0848,17595.0
2020-07-30 14:40:00,35.03,35.1,35.03,35.09,19216.0,31.0848,31.147,31.0848,31.1381,19216.0
2020-07-30 14:45:00,35.09,35.11,35.07,35.09,28658.0,31.1381,31.1558,31.1203,31.1381,28658.0
2020-07-30 14:50:00,35.09,35.13,35.07,35.08,34437.0,31.1381,31.1736,31.1203,31.1292,34437.0
2020-07-30 14:55:00,35.09,35.11,35.06,35.11,22493.0,31.1381,31.1558,31.1115,31.1558,22493.0
2020-07-30 15:00:00,35.11,35.16,35.1,35.15,24547.0,31.1558,31.2002,31.147,31.1913,24547.0
2020-07-30 15:05:00,35.15,35.15,35.1,35.12,16066.0,31.1913,31.1913,31.147,31.1647,16066.0
2020-07-30 15:10:00,35.12,35.14,35.08,35.11,30176.0,31.1647,31.1825,31.1292,31.1558,30176.0
2020-07-30 15:15:00,35.11,35.16,35.07,35.15,40165.0,31.1558,31.2002,31.1203,31.1913,40165.0
2020-07-30 15:20:00,35.14,35.16,35.09,35.13,30140.0,31.1825,31.2002,31.1381,31.1736,30140.0
2020-07-30 15:25:00,35.13,35.17,35.09,35.16,31393.0,31.1736,31.2091,31.1381,31.2002,31393.0
2020-07-30 15:30:00,35.15,35.18,35.13,35.16,61223.0,31.1913,31.218,31.1736,31.2002,61223.0
2020-07-30 15:35:00,35.17,35.2,35.14,35.15,43941.0,31.2091,31.2357,31.1825,31.1913,43941.0
2020-07-30 15:40:00,35.15,35.24,35.14,35.23,65403.0,31.1913,31.2712,31.1825,31.2623,65403.0
2020-07-30 15:45:00,35.24,35.27,35.22,35.24,121347.0,31.2712,31.2978,31.2535,31.2712,121347.0
2020-07-30 15:50:00,35.24,35.31,35.19,35.27,180295.0,31.2712,31.3333,31.2268,31.2978,180295.0
2020-07-30 15:55:00,35.27,35.43,35.25,35.29,526540.0,31.2978,31.4398,31.2801,31.3156,526540.0
2020-07-31 09:30:00,35.14,35.31,35.03,35.22,157777.0,31.1825,31.3333,31.0848,31.2535,157777.0
2020-07-31 09:35:00,35.24,35.46,35.24,35.37,61756.0,31.2712,31.4664,31.2712,31.3866,61756.0
2020-07-31 09:40:00,35.35,35.45,35.29,35.36,29780.0,31.3688,31.4575,31.3156,31.3777,29780.0
2020-07-31 09:45:00,35.36,35.36,35.28,35.28,36365.0,31.3777,31.3777,31.3067,31.3067,36365.0
2020-07-31 09:50:00,35.27,35.33,35.17,35.28,43909.0,31.2978,31.3511,31.2091,31.3067,43909.0
2020-07-31 09:55:00,35.28,35.46,35.27,35.45,23191.0,31.3067,31.4664,31.2978,31.4575,23191.0
2020-07-31 10:00:00,35.47,35.56,35.42,35.5,33990.0,31.4753,31.5552,31.4309,31.5019,33990.0
2020-07-31 10:05:00,35.5,35.55,35.44,35.55,19666.0,31.5019,31.5463,31.4487,31.5463,19666.0
2020-07-31 10:10:00,35.53,35.55,35.41,35.42,19128.0,31.5285,31.5463,31.4221,31.4309,19128.0
2020-07-31 10:15:00,35.43,35.44,35.32,35.33,19100.0,31.4398,31.4487,31.3422,31.3511,19100.0
2020-07-31 10:20:00,35.33,35.37,35.31,35.37,28736.0,31.3511,31.3866,31.3333,31.3866,28736.0
2020-07-31 10:25:00,35.35,35.36,35.26,35.29,35679.0,31.3688,31.3777,31.2889,31.3156,35679.0
2020-07-31 10:30:00,35.29,35.32,35.24,35.24,13641.0,31.3156,31.3422,31.2712,31.2712,13641.0
2020-07-31 10:35:00,35.23,35.34,35.22,35.32,12060.0,31.2623,31.3599,31.2535,31.3422,12060.0
2020-07-31 10:40:00,35.32,35.34,35.27,35.3,45650.0,31.3422,31.3599,31.2978,31.3244,45650.0
2020-07-31 10:45:00,35.29,35.3,35.23,35.3,22607.0,31.3156,31.3244,31.2623,31.3244,22607.0
2020-07-31 10:50:00,35.29,35.31,35.24,35.28,26994.0,31.3156,31.3333,31.2712,31.3067,26994.0
2020-07-31 10:55:00,35.28,35.4,35.26,35.39,23577.0,31.3067,31.4132,31.2889,31.4043,23577.0
2020-07-31 11:00:00,35.4,35.45,35.4,35.43,26787.0,31.4132,31.4575,31.4132,31.4398,26787.0
2020-07-31 11:05:00,35.43,35.49,35.42,35.43,22837.0,31.4398,31.493,31.4309,31.4398,22837.0
2020-07-31 11:10:00,35.43,35.44,35.39,35.44,21142.0,31.4398,31.4487,31.4043,31.4487,21142.0
2020-07-31 11:15:00,35.43,35.49,35.39,35.48,27573.0,31.4398,31.493,31.4043,31.4842,27573.0
2020-07-31 11:20:00,35.49,35.49,35.41,35.41,14350.0,31.493,31.493,31.4221,31.4221,14350.0
2020-07-31 11:25:00,35.41,35.49,35.41,35.47,17438.0,31.4221,31.493,31.4221,31.4753,17438.0
2020-07-31 11:30:00,35.46,35.49,35.39,35.42,18849.0,31.4664,31.493,31.4043,31.4309,18849.0
2020-07-31 11:35:00,35.41,35.42,35.37,35.41,18851.0,31.4221,31.4309,31.3866,31.4221,18851.0
2020-07-31 11:40:00,35.4,35.45,35.39,35.44,27868.0,31.4132,31.4575,31.4043,31.4487,27868.0
2020-07-31 11:45:00,35.45,35.5,35.44,35.46,15832.0,31.4575,31.5019,31.4487,31.4664,15832.0
2020-07-31 11:50:00,35.47,35.48,35.4,35.41,13275.0,31.4753,31.4842,31.4132,31.4221,13275.0
2020-07-31 11:55:00,35.4,35.44,35.4,35.42,17161.0,31.4132,31.4487,31.4132,31.4309,17161.0
2020-07-31 12:00:00,35.42,35.42,35.32,35.35,14911.0,31.4309,31.4309,31.3422,31.3688,14911.0
2020-07-31 12:05:00,35.35,35.38,35.3,35.3,13387.0,31.3688,31.3954,31.3244,31.3244,13387.0
2020-07-31 12:10:00,35.3,35.37,35.3,35.33,17494.0,31.3244,31.3866,31.3244,31.3511,17494.0
2020-07-31 12:15:00,35.34,35.35,35.28,35.3,19788.0,31.3599,31.3688,31.3067,31.3244,19788.0
2020-07-31 12:20:00,35.31,35.37,35.31,35.37,22902.0,31.3333,31.3866,31.3333,31.3866,22902.0
2020-07-31 12:25:00,35.37,35.4,35.36,35.39,11843.0,31.3866,31.4132,31.3777,31.4043,11843.0
2020-07-31 12:30:00,35.39,35.4,35.36,35.36,11460.0,31.4043,31.4132,31.3777,31.3777,11460.0
2020-07-31 12:35:00,35.36,35.36,35.32,35.33,20597.0,31.3777,31.3777,31.3422,31.3511,20597.0
2020-07-31 12:40:00,35.33,35.34,35.31,35.33,12635.0,31.3511,31.3599,31.3333,31.3511,12635.0
2020-07-31 12:45:00,35.33,35.34,35.3,35.31,14686.0,31.3511,31.3599,31.3244,31.3333,14686.0
2020-07-31 12:50:00,35.32,35.34,35.27,35.27,16335.0,31.3422,31.3599,31.2978,31.2978,16335.0
2020-07-31 12:55:00,35.28,35.3,35.26,35.27,14561.0,31.3067,31.3244,31.2889,31.2978,14561.0
2020-07-31 13:00:00,35.27,35.28,35.25,35.26,9261.0,31.2978,31.3067,31.2801,31.2889,9261.0
2020-07-31 13:05:00,35.27,35.29,35.25,35.25,10226.0,31.2978,31.3156,31.2801,31.2801,10226.0
2020-07-31 13:10:00,35.25,35.29,35.24,35.26,11932.0,31.2801,31.3156,31.2712,31.2889,11932.0
2020-07-31 13:15:00,35.26,35.29,35.25,35.29,7915.0,31.2889,31.3156,31.2801,31.3156,7915.0
2020-07-31 13:20:00,35.29,35.33,35.28,35.31,9216.0,31.3156,31.3511,31.3067,31.3333,9216.0
2020-07-31 13:25:00,35.32,35.37,35.31,35.35,14445.0,31.3422,31.3866,31.3333,31.3688,14445.0
2020-07-31 13:30:00,35.36,35.37,35.32,35.32,9756.0,31.3777,31.3866,31.3422,31.3422,9756.0
2020-07-31 13:35:00,35.32,35.34,35.3,35.3,8868.0,31.3422,31.3599,31.3244,31.3244,8868.0
2020-07-31 13:40:00,35.31,35.35,35.3,35.33,10916.0,31.3333,31.3688,31.3244,31.3511,10916.0
2020-07-31 13:45:00,35.33,35.36,35.32,35.34,11421.0,31.3511,31.3777,31.3422,31.3599,11421.0
2020-07-31 13:50:00,35.34,35.36,35.33,35.34,17882.0,31.3599,31.3777,31.3511,31.3599,17882.0
2020-07-31 13:55:00,35.34,35.35,35.29,35.31,37613.0,31.3599,31.3688,31.3156,31.3333,37613.0
2020-07-31 14:00:00,35.32,35.36,35.31,35.36,38298.0,31.3422,31.3777,31.3333,31.3777,38298.0
2020-07-31 14:05:00,35.36,35.36,35.31,35.32,16586.0,31.3777,31.3777,31.3333,31.3422,16586.0
2020-07-31 14:10:00,35.31,35.34,35.28,35.29,11602.0,31.3333,31.3599,31.3067,31.3156,11602.0
2020-07-31 14:15:00,35.29,35.33,35.29,35.33,10908.0,31.3156,31.3511,31.3156,31.3511,10908.0
2020-07-31 14:20:00,35.33,35.34,35.32,35.32,14230.0,31.3511,31.3599,31.3422,31.3422,14230.0
2020-07-31 14:25:00,35.33,35.37,35.32,35.37,17437.0,31.3511,31.3866,31.3422,31.3866,17437.0
2020-07-31 14:30:00,35.36,35.39,35.36,35.39,14696.0,31.3777,31.4043,31.3777,31.4043,14696.0
2020-07-31 14:35:00,35.39,35.44,35.38,35.41,29372.0,31.4043,31.4487,31.3954,31.4221,29372.0
2020-07-31 14:40:00,35.41,35.44,35.38,35.44,14270.0,31.4221,31.4487,31.3954,31.4487,14270.0
2020-07-31 14:45:00,35.43,35.44,35.41,35.41,9171.0,31.4398,31.4487,31.4221,31.4221,9171.0
2020-07-31 14:50:00,35.41,35.46,35.41,35.43,17184.0,31.4221,31.4664,31.4221,31.4398,17184.0
2020-07-31 14:55:00,35.43,35.49,35.43,35.48,15050.0,31.4398,31.493,31.4398,31.4842,15050.0
2020-07-31 15:00:00,35.48,35.54,35.47,35.52,20227.0,31.4842,31.5374,31.4753,31.5197,20227.0
2020-07-31 15:05:00,35.52,35.53,35.49,35.52,13620.0,31.5197,31.5285,31.493,31.5197,13620.0
2020-07-31 15:10:00,35.51,35.53,35.49,35.49,14793.0,31.5108,31.5285,31.493,31.493,14793.0
2020-07-31 15:15:00,35.48,35.52,35.46,35.5,24750.0,31.4842,31.5197,31.4664,31.5019,24750.0
2020-07-31 15:20:00,35.5,35.52,35.48,35.5,18395.0,31.5019,31.5197,31.4842,31.5019,18395.0
2020-07-31 15:25:00,35.5,35.52,35.49,35.49,13018.0,31.5019,31.5197,31.493,31.493,13018.0
2020-07-31 15:30:00,35.5,35.53,35.47,35.48,42943.0,31.5019,31.5285,31.4753,31.4842,42943.0
2020-07-31 15:35:00,35.48,35.51,35.45,35.45,40694.0,31.4842,31.5108,31.4575,31.4575,40694.0
2020-07-31 15:40:00,35.45,35.48,35.44,35.48,43714.0,31.4575,31.4842,31.4487,31.4842,43714.0
2020-07-31 15:45:00,35.48,35.64,35.47,35.63,82085.0,31.4842,31.6261,31.4753,31.6173,82085.0
2020-07-31 15:50:00,35.62,35.65,35.52,35.54,86771.0,31.6084,31.635,31.5197,31.5374,86771.0
2020-07-31 15:55:00,35.53,35.59,35.49,35.55,287314.0,31.5285,31.5818,31.493,31.5463,287314.0
2020-08-03 09:30:00,35.58,35.62,35.3,35.31,59598.0,31.5729,31.6084,31.3244,31.3333,59598.0
2020-08-03 09:35:00,35.29,35.44,35.29,35.33,31165.0,31.3156,31.4487,31.3156,31.3511,31165.0
2020-08-03 09:40:00,35.33,35.33,35.24,35.31,31167.0,31.3511,31.3511,31.2712,31.3333,31167.0
2020-08-03 09:45:00,35.32,35.4,35.31,35.32,57687.0,31.3422,31.4132,31.3333,31.3422,57687.0
2020-08-03 09:50:00,35.33,35.39,35.32,35.38,39396.0,31.3511,31.4043,31.3422,31.3954,39396.0
2020-08-03 09:55:00,35.37,35.37,35.27,35.34,25213.0,31.3866,31.3866,31.2978,31.3599,25213.0
2020-08-03 10:00:00,35.33,35.42,35.31,35.39,64253.0,31.3511,31.4309,31.3333,31.4043,64253.0
2020-08-03 10:05:00,35.38,35.48,35.38,35.44,21883.0,31.3954,31.4842,31.3954,31.4487,21883.0
2020-08-03 10:10:00,35.45,35.57,35.45,35.53,20141.0,31.4575,31.564,31.4575,31.5285,20141.0
2020-08-03 10:15:00,35.54,35.6,35.5,35.57,25533.0,31.5374,31.5907,31.5019,31.564,25533.0
2020-08-03 10:20:00,35.57,35.62,35.55,35.62,17064.0,31.564,31.6084,31.5463,31.6084,17064.0
2020-08-03 10:25:00,35.62,35.66,35.57,35.64,34268.0,31.6084,31.6439,31.564,31.6261,34268.0
2020-08-03 10:30:00,35.64,35.71,35.64,35.69,22082.0,31.6261,31.6883,31.6261,31.6705,22082.0
2020-08-03 10:35:00,35.68,35.75,35.65,35.66,23224.0,31.6616,31.7238,31.635,31.6439,23224.0
2020-08-03 10:40:00,35.66,35.77,35.66,35.7,57896.0,31.6439,31.7415,31.6439,31.6794,57896.0
2020-08-03 10:45:00,35.7,35.72,35.65,35.69,30330.0,31.6794,31.6971,31.635,31.6705,30330.0
2020-08-03 10:50:00,35.69,35.7,35.63,35.68,24853.0,31.6705,31.6794,31.6173,31.6616,24853.0
2020-08-03 10:55:00,35.68,35.71,35.62,35.68,17345.0,31.6616,31.6883,31.6084,31.6616,17345.0
2020-08-03 11:00:00,35.7,35.71,35.63,35.66,27709.0,31.6794,31.6883,31.6173,31.6439,27709.0
2020-08-03 11:05:00,35.65,35.75,35.63,35.72,24032.0,31.635,31.7238,31.6173,31.6971,24032.0
2020-08-03 11:10:00,35.71,35.73,35.67,35.72,22474.0,31.6883,31.706,31.6528,31.6971,22474.0
2020-08-03 11:15:00,35.72,35.78,35.7,35.72,17040.0,31.6971,31.7504,31.6794,31.6971,17040.0
2020-08-03 11:20:00,35.73,35.8,35.73,35.77,25665.0,31.706,31.7681,31.706,31.7415,25665.0
2020-08-03 11:25:00,35.76,35.76,35.68,35.7,20404.0,31.7326,31.7326,31.6616,31.6794,20404.0
2020-08-03 11:30:00,35.71,35.71,35.66,35.66,27919.0,31.6883,31.6883,31.6439,31.6439,27919.0
2020-08-03 11:35:00,35.66,35.69,35.64,35.66,20252.0,31.6439,31.6705,31.6261,31.6439,20252.0
2020-08-03 11:40:00,35.67,35.76,35.67,35.76,18933.0,31.6528,31.7326,31.6528,31.7326,18933.0
2020-08-03 11:45:00,35.76,35.76,35.67,35.69,20317.0,31.7326,31.7326,31.6528,31.6705,20317.0
2020-08-03 11:50:00,35.69,35.7,35.65,35.68,18686.0,31.6705,31.6794,31.635,31.6616,18686.0
2020-08-03 11:55:00,35.69,35.7,35.63,35.63,14530.0,31.6705,31.6794,31.6173,31.6173,14530.0
2020-08-03 12:00:00,35.64,35.71,35.64,35.7,14767.0,31.6261,31.6883,31.6261,31.6794,14767.0
2020-08-03 12:05:00,35.7,35.74,35.7,35.71,12324.0,31.6794,31.7149,31.6794,31.6883,12324.0
2020-08-03 12:10:00,35.72,35.79,35.72,35.78,10827.0,31.6971,31.7593,31.6971,31.7504,10827.0
2020-08-03 12:15:00,35.78,35.8,35.77,35.79,11342.0,31.7504,31.7681,31.7415,31.7593,11342.0
2020-08-03 12:20:00,35.78,35.79,35.76,35.78,6982.0,31.7504,31.7593,31.7326,31.7504,6982.0
2020-08-03 12:25:00,35.77,35.77,35.69,35.7,18392.0,31.7415,31.7415,31.6705,31.6794,18392.0
2020-08-03 12:30:00,35.7,35.75,35.69,35.74,11525.0,31.6794,31.7238,31.6705,31.7149,11525.0
2020-08-03 12:35:00,35.74,35.74,35.68,35.69,15366.0,31.7149,31.7149,31.6616,31.6705,15366.0
2020-08-03 12:40:00,35.68,35.73,35.68,35.73,13235.0,31.6616,31.706,31.6616,31.706,13235.0
2020-08-03 12:45:00,35.73,35.76,35.71,35.73,15027.0,31.706,31.7326,31.6883,31.706,15027.0
2020-08-03 12:50:00,35.73,35.77,35.71,35.77,11554.0,31.706,31.7415,31.6883,31.7415,11554.0
2020-08-03 12:55:00,35.76,35.76,35.68,35.68,11246.0,31.7326,31.7326,31.6616,31.6616,11246.0
2020-08-03 13:00:00,35.68,35.71,35.63,35.66,10216.0,31.6616,31.6883,31.6173,31.6439,10216.0
2020-08-03 13:05:00,35.66,35.67,35.6,35.61,10228.0,31.6439,31.6528,31.5907,31.5995,10228.0
2020-08-03 13:10:00,35.62,35.63,35.57,35.57,9408.0,31.6084,31.6173,31.564,31.564,9408.0
2020-08-03 13:15:00,35.58,35.59,35.56,35.57,18858.0,31.5729,31.5818,31.5552,31.564,18858.0
2020-08-03 13:20:00,35.58,35.69,35.55,35.69,28678.0,31.5729,31.6705,31.5463,31.6705,28678.0
2020-08-03 13:25:00,35.69,35.73,35.67,35.72,22892.0,31.6705,31.706,31.6528,31.6971,22892.0
2020-08-03 13:30:00,35.72,35.74,35.71,35.73,9021.0,31.6971,31.7149,31.6883,31.706,9021.0
2020-08-03 13:35:00,35.72,35.74,35.69,35.73,18032.0,31.6971,31.7149,31.6705,31.706,18032.0
2020-08-03 13:40:00,35.73,35.75,35.69,35.72,15145.0,31.706,31.7238,31.6705,31.6971,15145.0
2020-08-03 13:45:00,35.73,35.73,35.66,35.67,11566.0,31.706,31.706,31.6439,31.6528,11566.0
2020-08-03 13:50:00,35.67,35.68,35.64,35.68,12635.0,31.6528,31.6616,31.6261,31.6616,12635.0
2020-08-03 13:55:00,35.68,35.7,35.65,35.66,16882.0,31.6616,31.6794,31.635,31.6439,16882.0
2020-08-03 14:00:00,35.66,35.69,35.63,35.64,15990.0,31.6439,31.6705,31.6173,31.6261,15990.0
2020-08-03 14:05:00,35.64,35.65,35.61,35.64,14739.0,31.6261,31.635,31.5995,31.6261,14739.0
2020-08-03 14:10:00,35.64,35.64,35.6,35.6,9877.0,31.6261,31.6261,31.5907,31.5907,9877.0
2020-08-03 14:15:00,35.61,35.62,35.59,35.59,16903.0,31.5995,31.6084,31.5818,31.5818,16903.0
2020-08-03 14:20:00,35.59,35.61,35.57,35.59,17790.0,31.5818,31.5995,31.564,31.5818,17790.0
2020-08-03 14:25:00,35.59,35.61,35.57,35.59,14729.0,31.5818,31.5995,31.564,31.5818,14729.0
2020-08-03 14:30:00,35.58,35.59,35.55,35.57,15037.0,31.5729,31.5818,31.5463,31.564,15037.0
2020-08-03 14:35:00,35.56,35.59,35.55,35.57,23099.0,31.5552,31.5818,31.5463,31.564,23099.0
2020-08-03 14:40:00,35.57,35.63,35.56,35.62,16799.0,31.564,31.6173,31.5552,31.6084,16799.0
2020-08-03 14:45:00,35.62,35.63,35.59,35.59,11577.0,31.6084,31.6173,31.5818,31.5818,11577.0
2020-08-03 14:50:00,35.59,35.6,35.57,35.58,15421.0,31.5818,31.5907,31.564,31.5729,15421.0
2020-08-03 14:55:00,35.59,35.6,35.55,35.58,21165.0,31.5818,31.5907,31.5463,31.5729,21165.0
2020-08-03 15:00:00,35.59,35.61,35.56,35.57,23087.0,31.5818,31.5995,31.5552,31.564,23087.0
2020-08-03 15:05:00,35.57,35.58,35.52,35.53,23368.0,31.564,31.5729,31.5197,31.5285,23368.0
2020-08-03 15:10:00,35.53,35.54,35.49,35.51,18389.0,31.5285,31.5374,31.493,31.5108,18389.0
2020-08-03 15:15:00,35.51,35.52,35.48,35.5,25623.0,31.5108,31.5197,31.4842,31.5019,25623.0
2020-08-03 15:20:00,35.5,35.51,35.49,35.49,21280.0,31.5019,31.5108,31.493,31.493,21280.0
2020-08-03 15:25:00,35.5,35.51,35.44,35.44,24872.0,31.5019,31.5108,31.4487,31.4487,24872.0
2020-08-03 15:30:00,35.44,35.49,35.41,35.44,41730.0,31.4487,31.493,31.4221,31.4487,41730.0
2020-08-03 15:35:00,35.43,35.46,35.42,35.45,30941.0,31.4398,31.4664,31.4309,31.4575,30941.0
2020-08-03 15:40:00,35.45,35.46,35.43,35.44,37386.0,31.4575,31.4664,31.4398,31.4487,37386.0
2020-08-03 15:45:00,35.45,35.48,35.39,35.41,49908.0,31.4575,31.4842,31.4043,31.4221,49908.0
2020-08-03 15:50:00,35.41,35.44,35.37,35.43,90552.0,31.4221,31.4487,31.3866,31.4398,90552.0
2020-08-03 15:55:00,35.44,35.44,35.34,35.36,173332.0,31.4487,31.4487,31.3599,31.3777,173332.0
2020-08-04 09:30:00,35.25,35.43,35.21,35.34,62601.0,31.2801,31.4398,31.2446,31.3599,62601.0
2020-08-04 09:35:00,35.32,35.38,35.24,35.36,43740.0,31.3422,31.3954,31.2712,31.3777,43740.0
2020-08-04 09:40:00,35.37,35.38,35.23,35.33,39918.0,31.3866,31.3954,31.2623,31.3511,39918.0
2020-08-04 09:45:00,35.34,35.38,35.25,35.27,26050.0,31.3599,31.3954,31.2801,31.2978,26050.0
2020-08-04 09:50:00,35.26,35.35,35.26,35.34,19157.0,31.2889,31.3688,31.2889,31.3599,19157.0
2020-08-04 09:55:00,35.34,35.42,35.32,35.36,20041.0,31.3599,31.4309,31.3422,31.3777,20041.0
2020-08-04 10:00:00,35.38,35.46,35.34,35.4,14409.0,31.3954,31.4664,31.3599,31.4132,14409.0
2020-08-04 10:05:00,35.39,35.48,35.33,35.46,17071.0,31.4043,31.4842,31.3511,31.4664,17071.0
2020-08-04 10:10:00,35.45,35.52,35.44,35.49,13145.0,31.4575,31.5197,31.4487,31.493,13145.0
2020-08-04 10:15:00,35.48,35.55,35.48,35.49,16702.0,31.4842,31.5463,31.4842,31.493,16702.0
2020-08-04 10:20:00,35.48,35.48,35.39,35.42,19493.0,31.4842,31.4842,31.4043,31.4309,19493.0
2020-08-04 10:25:00,35.43,35.45,35.38,35.39,12196.0,31.4398,31.4575,31.3954,31.4043,12196.0
2020-08-04 10:30:00,35.41,35.41,35.27,35.3,25837.0,31.4221,31.4221,31.2978,31.3244,25837.0
2020-08-04 10:35:00,35.31,35.34,35.28,35.33,28050.0,31.3333,31.3599,31.3067,31.3511,28050.0
2020-08-04 10:40:00,35.34,35.4,35.34,35.37,13684.0,31.3599,31.4132,31.3599,31.3866,13684.0
2020-08-04 10:45:00,35.38,35.46,35.38,35.45,15858.0,31.3954,31.4664,31.3954,31.4575,15858.0
2020-08-04 10:50:00,35.45,35.5,35.42,35.47,14843.0,31.4575,31.5019,31.4309,31.4753,14843.0
2020-08-04 10:55:00,35.47,35.52,35.45,35.52,11777.0,31.4753,31.5197,31.4575,31.5197,11777.0
2020-08-04 11:00:00,35.52,35.55,35.49,35.49,14825.0,31.5197,31.5463,31.493,31.493,14825.0
2020-08-04 11:05:00,35.5,35.53,35.46,35.46,9598.0,31.5019,31.5285,31.4664,31.4664,9598.0
2020-08-04 11:10:00,35.46,35.52,35.44,35.5,9041.0,31.4664,31.5197,31.4487,31.5019,9041.0
2020-08-04 11:15:00,35.5,35.51,35.47,35.48,12608.0,31.5019,31.5108,31.4753,31.4842,12608.0
2020-08-04 11:20:00,35.48,35.54,35.47,35.52,13307.0,31.4842,31.5374,31.4753,31.5197,13307.0
2020-08-04 11:25:00,35.53,35.57,35.52,35.54,16729.0,31.5285,31.564,31.5197,31.5374,16729.0
2020-08-04 11:30:00,35.52,35.53,35.46,35.47,9940.0,31.5197,31.5285,31.4664,31.4753,9940.0
2020-08-04 11:35:00,35.47,35.49,35.45,35.47,8488.0,31.4753,31.493,31.4575,31.4753,8488.0
2020-08-04 11:40:00,35.47,35.52,35.46,35.49,20181.0,31.4753,31.5197,31.4664,31.493,20181.0
2020-08-04 11:45:00,35.48,35.51,35.47,35.51,9751.0,31.4842,31.5108,31.4753,31.5108,9751.0
2020-08-04 11:50:00,35.52,35.54,35.49,35.52,11147.0,31.5197,31.5374,31.493,31.5197,11147.0
2020-08-04 11:55:00,35.51,35.51,35.46,35.47,8173.0,31.5108,31.5108,31.4664,31.4753,8173.0
2020-08-04 12:00:00,35.47,35.48,35.43,35.45,11028.0,31.4753,31.4842,31.4398,31.4575,11028.0
2020-08-04 12:05:00,35.44,35.45,35.42,35.42,11981.0,31.4487,31.4575,31.4309,31.4309,11981.0
2020-08-04 12:10:00,35.43,35.43,35.4,35.42,12681.0,31.4398,31.4398,31.4132,31.4309,12681.0
2020-08-04 12:15:00,35.42,35.43,35.39,35.39,9302.0,31.4309,31.4398,31.4043,31.4043,9302.0
2020-08-04 12:20:00,35.39,35.41,35.39,35.4,12104.0,31.4043,31.4221,31.4043,31.4132,12104.0
2020-08-04 12:25:00,35.41,35.41,35.39,35.4,6235.0,31.4221,31.4221,31.4043,31.4132,6235.0
2020-08-04 12:30:00,35.4,35.4,35.36,35.37,18446.0,31.4132,31.4132,31.3777,31.3866,18446.0
2020-08-04 12:35:00,35.36,35.36,35.32,35.32,15752.0,31.3777,31.3777,31.3422,31.3422,15752.0
2020-08-04 12:40:00,35.31,35.32,35.28,35.29,10515.0,31.3333,31.3422,31.3067,31.3156,10515.0
2020-08-04 12:45:00,35.3,35.36,35.3,35.35,8213.0,31.3244,31.3777,31.3244,31.3688,8213.0
2020-08-04 12:50:00,35.34,35.34,35.28,35.28,19815.0,31.3599,31.3599,31.3067,31.3067,19815.0
2020-08-04 12:55:00,35.29,35.29,35.26,35.26,12961.0,31.3156,31.3156,31.2889,31.2889,12961.0
2020-08-04 13:00:00,35.25,35.27,35.22,35.24,20241.0,31.2801,31.2978,31.2535,31.2712,20241.0
2020-08-04 13:05:00,35.24,35.25,35.2,35.2,11146.0,31.2712,31.2801,31.2357,31.2357,11146.0
2020-08-04 13:10:00,35.2,35.21,35.18,35.2,13437.0,31.2357,31.2446,31.218,31.2357,13437.0
2020-08-04 13:15:00,35.2,35.21,35.17,35.2,18330.0,31.2357,31.2446,31.2091,31.2357,18330.0
2020-08-04 13:20:00,35.2,35.25,35.2,35.23,13742.0,31.2357,31.2801,31.2357,31.2623,13742.0
2020-08-04 13:25:00,35.23,35.27,35.23,35.26,13146.0,31.2623,31.2978,31.2623,31.2889,13146.0
2020-08-04 13:30:00,35.26,35.26,35.2,35.21,10674.0,31.2889,31.2889,31.2357,31.2446,10674.0
2020-08-04 13:35:00,35.21,35.21,35.18,35.18,16089.0,31.2446,31.2446,31.218,31.218,16089.0
2020-08-04 13:40:00,35.17,35.18,35.1,35.11,13863.0,31.2091,31.218,31.147,31.1558,13863.0
2020-08-04 13:45:00,35.12,35.16,35.12,35.14,13420.0,31.1647,31.2002,31.1647,31.1825,13420.0
2020-08-04 13:50:00,35.15,35.16,35.12,35.12,12842.0,31.1913,31.2002,31.1647,31.1647,12842.0
2020-08-04 13:55:00,35.12,35.14,35.11,35.12,17536.0,31.1647,31.1825,31.1558,31.1647,17536.0
2020-08-04 14:00:00,35.13,35.16,35.12,35.15,19398.0,31.1736,31.2002,31.1647,31.1913,19398.0
2020-08-04 14:05:00,35.15,35.17,35.13,35.14,22662.0,31.1913,31.2091,31.1736,31.1825,22662.0
2020-08-04 14:10:00,35.14,35.16,35.12,35.16,20875.0,31.1825,31.2002,31.1647,31.2002,20875.0
2020-08-04 14:15:00,35.16,35.17,35.13,35.15,31048.0,31.2002,31.2091,31.1736,31.1913,31048.0
2020-08-04 14:20:00,35.15,35.19,35.14,35.16,23759.0,31.1913,31.2268,31.1825,31.2002,23759.0
2020-08-04 14:25:00,35.17,35.21,35.16,35.18,28605.0,31.2091,31.2446,31.2002,31.218,28605.0
2020-08-04 14:30:00,35.18,35.19,35.13,35.15,31348.0,31.218,31.2268,31.1736,31.1913,31348.0
2020-08-04 14:35:00,35.15,35.16,35.1,35.11,20873.0,31.1913,31.2002,31.147,31.1558,20873.0
2020-08-04 14:40:00,35.12,35.14,35.09,35.12,22990.0,31.1647,31.1825,31.1381,31.1647,22990.0
2020-08-04 14:45:00,35.12,35.13,35.09,35.09,23504.0,31.1647,31.1736,31.1381,31.1381,23504.0
2020-08-04 14:50:00,35.1,35.14,35.09,35.13,22039.0,31.147,31.1825,31.1381,31.1736,22039.0
2020-08-04 14:55:00,35.13,35.15,35.1,35.14,23307.0,31.1736,31.1913,31.147,31.1825,23307.0
2020-08-04 15:00:00,35.14,35.17,35.13,35.15,20392.0,31.1825,31.2091,31.1736,31.1913,20392.0
2020-08-04 15:05:00,35.15,35.15,35.09,35.12,84489.0,31.1913,31.1913,31.1381,31.1647,84489.0
2020-08-04 15:10:00,35.12,35.14,35.1,35.13,32279.0,31.1647,31.1825,31.147,31.1736,32279.0
2020-08-04 15:15:00,35.12,35.13,35.05,35.05,36259.0,31.1647,31.1736,31.1026,31.1026,36259.0
2020-08-04 15:20:00,35.05,35.06,35.01,35.06,39641.0,31.1026,31.1115,31.0671,31.1115,39641.0
2020-08-04 15:25:00,35.06,35.1,35.05,35.08,35740.0,31.1115,31.147,31.1026,31.1292,35740.0
2020-08-04 15:30:00,35.07,35.11,35.05,35.09,45645.0,31.1203,31.1558,31.1026,31.1381,45645.0
2020-08-04 15:35:00,35.09,35.1,35.06,35.07,42508.0,31.1381,31.147,31.1115,31.1203,42508.0
2020-08-04 15:40:00,35.07,35.09,35.05,35.06,51257.0,31.1203,31.1381,31.1026,31.1115,51257.0
2020-08-04 15:45:00,35.06,35.11,35.05,35.11,74200.0,31.1115,31.1558,31.1026,31.1558,74200.0
2020-08-04 15:50:00,35.12,35.13,35.03,35.05,95117.0,31.1647,31.1736,31.0848,31.1026,95117.0
2020-08-04 15:55:00,35.05,35.08,35.04,35.06,147239.0,31.1026,31.1292,31.0937,31.1115,147239.0
2020-08-05 09:30:00,35.3,35.6,35.26,35.49,147302.0,31.3244,31.5907,31.2889,31.493,147302.0
2020-08-05 09:35:00,35.48,35.95,35.48,35.94,85652.0,31.4842,31.9012,31.4842,31.8924,85652.0
2020-08-05 09:40:00,35.95,36.08,35.92,36.08,40995.0,31.9012,32.0166,31.8746,32.0166,40995.0
2020-08-05 09:45:00,36.08,36.12,35.94,35.94,21693.0,32.0166,32.0521,31.8924,31.8924,21693.0
2020-08-05 09:50:00,35.96,35.97,35.86,35.88,18621.0,31.9101,31.919,31.8214,31.8391,18621.0
2020-08-05 09:55:00,35.89,35.93,35.86,35.91,22914.0,31.848,31.8835,31.8214,31.8657,22914.0
2020-08-05 10:00:00,35.92,36.05,35.9,35.98,53588.0,31.8746,31.99,31.8569,31.9279,53588.0
2020-08-05 10:05:00,35.98,35.99,35.87,35.89,32223.0,31.9279,31.9367,31.8302,31.848,32223.0
2020-08-05 10:10:00,35.89,35.91,35.79,35.83,28395.0,31.848,31.8657,31.7593,31.7948,28395.0
2020-08-05 10:15:00,35.83,35.85,35.77,35.8,23950.0,31.7948,31.8125,31.7415,31.7681,23950.0
2020-08-05 10:20:00,35.79,35.86,35.77,35.78,25644.0,31.7593,31.8214,31.7415,31.7504,25644.0
2020-08-05 10:25:00,35.78,35.8,35.7,35.75,20603.0,31.7504,31.7681,31.6794,31.7238,20603.0
2020-08-05 10:30:00,35.74,35.82,35.73,35.82,23547.0,31.7149,31.7859,31.706,31.7859,23547.0
2020-08-05 10:35:00,35.79,35.82,35.75,35.76,17968.0,31.7593,31.7859,31.7238,31.7326,17968.0
2020-08-05 10:40:00,35.75,35.76,35.71,35.72,16113.0,31.7238,31.7326,31.6883,31.6971,16113.0
2020-08-05 10:45:00,35.72,35.76,35.71,35.75,15838.0,31.6971,31.7326,31.6883,31.7238,15838.0
2020-08-05 10:50:00,35.76,35.83,35.75,35.78,18038.0,31.7326,31.7948,31.7238,31.7504,18038.0
2020-08-05 10:55:00,35.77,35.78,35.73,35.76,16873.0,31.7415,31.7504,31.706,31.7326,16873.0
2020-08-05 11:00:00,35.77,35.79,35.73,35.75,18506.0,31.7415,31.7593,31.706,31.7238,18506.0
2020-08-05 11:05:00,35.75,35.83,35.75,35.83,12067.0,31.7238,31.7948,31.7238,31.7948,12067.0
2020-08-05 11:10:00,35.83,35.87,35.8,35.86,12046.0,31.7948,31.8302,31.7681,31.8214,12046.0
2020-08-05 11:15:00,35.87,35.91,35.86,35.9,28203.0,31.8302,31.8657,31.8214,31.8569,28203.0
2020-08-05 11:20:00,35.91,35.91,35.87,35.9,16663.0,31.8657,31.8657,31.8302,31.8569,16663.0
2020-08-05 11:25:00,35.9,35.98,35.9,35.94,16635.0,31.8569,31.9279,31.8569,31.8924,16635.0
2020-08-05 11:30:00,35.94,35.95,35.89,35.93,10194.0,31.8924,31.9012,31.848,31.8835,10194.0
2020-08-05 11:35:00,35.94,35.97,35.9,35.94,22309.0,31.8924,31.919,31.8569,31.8924,22309.0
2020-08-05 11:40:00,35.93,35.94,35.85,35.87,21151.0,31.8835,31.8924,31.8125,31.8302,21151.0
2020-08-05 11:45:00,35.88,35.93,35.88,35.9,9795.0,31.8391,31.8835,31.8391,31.8569,9795.0
2020-08-05 11:50:00,35.9,35.9,35.84,35.86,13489.0,31.8569,31.8569,31.8036,31.8214,13489.0
2020-08-05 11:55:00,35.86,35.89,35.85,35.88,12139.0,31.8214,31.848,31.8125,31.8391,12139.0
2020-08-05 12:00:00,35.88,35.91,35.87,35.87,10547.0,31.8391,31.8657,31.8302,31.8302,10547.0
2020-08-05 12:05:00,35.86,35.88,35.84,35.88,9363.0,31.8214,31.8391,31.8036,31.8391,9363.0
2020-08-05 12:10:00,35.88,35.9,35.87,35.89,8416.0,31.8391,31.8569,31.8302,31.848,8416.0
2020-08-05 12:15:00,35.9,35.91,35.83,35.84,10899.0,31.8569,31.8657,31.7948,31.8036,10899.0
2020-08-05 12:20:00,35.83,35.84,35.8,35.82,13361.0,31.7948,31.8036,31.7681,31.7859,13361.0
2020-08-05 12:25:00,35.81,35.82,35.78,35.8,12464.0,31.777,31.7859,31.7504,31.7681,12464.0
2020-08-05 12:30:00,35.8,35.8,35.76,35.77,15747.0,31.7681,31.7681,31.7326,31.7415,15747.0
2020-08-05 12:35:00,35.77,35.78,35.76,35.76,8707.0,31.7415,31.7504,31.7326,31.7326,8707.0
2020-08-05 12:40:00,35.77,35.78,35.74,35.74,17117.0,31.7415,31.7504,31.7149,31.7149,17117.0
2020-08-05 12:45:00,35.74,35.77,35.74,35.75,11146.0,31.7149,31.7415,31.7149,31.7238,11146.0
2020-08-05 12:50:00,35.74,35.75,35.72,35.73,10236.0,31.7149,31.7238,31.6971,31.706,10236.0
2020-08-05 12:55:00,35.73,35.74,35.7,35.71,13426.0,31.706,31.7149,31.6794,31.6883,13426.0
2020-08-05 13:00:00,35.71,35.72,35.69,35.7,10512.0,31.6883,31.6971,31.6705,31.6794,10512.0
2020-08-05 13:05:00,35.7,35.72,35.66,35.66,15627.0,31.6794,31.6971,31.6439,31.6439,15627.0
2020-08-05 13:10:00,35.66,35.67,35.63,35.64,12405.0,31.6439,31.6528,31.6173,31.6261,12405.0
2020-08-05 13:15:00,35.65,35.66,35.64,35.66,17458.0,31.635,31.6439,31.6261,31.6439,17458.0
2020-08-05 13:20:00,35.65,35.69,35.64,35.68,21554.0,31.635,31.6705,31.6261,31.6616,21554.0
2020-08-05 13:25:00,35.69,35.72,35.68,35.7,16795.0,31.6705,31.6971,31.6616,31.6794,16795.0
2020-08-05 13:30:00,35.7,35.71,35.67,35.67,13673.0,31.6794,31.6883,31.6528,31.6528,13673.0
2020-08-05 13:35:00,35.67,35.69,35.65,35.68,17833.0,31.6528,31.6705,31.635,31.6616,17833.0
2020-08-05 13:40:00,35.67,35.69,35.66,35.67,9316.0,31.6528,31.6705,31.6439,31.6528,9316.0
2020-08-05 13:45:00,35.66,35.7,35.66,35.69,12972.0,31.6439,31.6794,31.6439,31.6705,12972.0
2020-08-05 13:50:00,35.69,35.71,35.67,35.69,19358.0,31.6705,31.6883,31.6528,31.6705,19358.0
2020-08-05 13:55:00,35.69,35.71,35.67,35.7,13433.0,31.6705,31.6883,31.6528,31.6794,13433.0
2020-08-05 14:00:00,35.7,35.74,35.7,35.73,11836.0,31.6794,31.7149,31.6794,31.706,11836.0
2020-08-05 14:05:00,35.73,35.75,35.71,35.75,17528.0,31.706,31.7238,31.6883,31.7238,17528.0
2020-08-05 14:10:00,35.74,35.76,35.73,35.75,17266.0,31.7149,31.7326,31.706,31.7238,17266.0
2020-08-05 14:15:00,35.74,35.74,35.71,35.71,7002.0,31.7149,31.7149,31.6883,31.6883,7002.0
2020-08-05 14:20:00,35.72,35.73,35.7,35.71,9914.0,31.6971,31.706,31.6794,31.6883,9914.0
2020-08-05 14:25:00,35.72,35.73,35.69,35.71,12788.0,31.6971,31.706,31.6705,31.6883,12788.0
2020-08-05 14:30:00,35.72,35.74,35.72,35.73,13632.0,31.6971,31.7149,31.6971,31.706,13632.0
2020-08-05 14:35:00,35.73,35.73,35.7,35.72,14346.0,31.706,31.706,31.6794,31.6971,14346.0
2020-08-05 14:40:00,35.72,35.73,35.63,35.64,117044.0,31.6971,31.706,31.6173,31.6261,117044.0
2020-08-05 14:45:00,35.64,35.64,35.55,35.55,19320.0,31.6261,31.6261,31.5463,31.5463,19320.0
2020-08-05 14:50:00,35.56,35.56,35.54,35.55,23407.0,31.5552,31.5552,31.5374,31.5463,23407.0
2020-08-05 14:55:00,35.56,35.58,35.54,35.54,17253.0,31.5552,31.5729,31.5374,31.5374,17253.0
2020-08-05 15:00:00,35.55,35.61,35.54,35.59,16173.0,31.5463,31.5995,31.5374,31.5818,16173.0
2020-08-05 15:05:00,35.59,35.64,35.57,35.57,25702.0,31.5818,31.6261,31.564,31.564,25702.0
2020-08-05 15:10:00,35.57,35.57,35.5,35.51,30848.0,31.564,31.564,31.5019,31.5108,30848.0
2020-08-05 15:15:00,35.51,35.55,35.5,35.54,20586.0,31.5108,31.5463,31.5019,31.5374,20586.0
2020-08-05 15:20:00,35.55,35.58,35.53,35.58,18635.0,31.5463,31.5729,31.5285,31.5729,18635.0
2020-08-05 15:25:00,35.58,35.6,35.55,35.55,19594.0,31.5729,31.5907,31.5463,31.5463,19594.0
2020-08-05 15:30:00,35.55,35.61,35.55,35.61,19734.0,31.5463,31.5995,31.5463,31.5995,19734.0
2020-08-05 15:35:00,35.6,35.61,35.55,35.55,38925.0,31.5907,31.5995,31.5463,31.5463,38925.0
2020-08-05 15:40:00,35.55,35.58,35.52,35.54,50879.0,31.5463,31.5729,31.5197,31.5374,50879.0
2020-08-05 15:45:00,35.54,35.55,35.47,35.47,51677.0,31.5374,31.5463,31.4753,31.4753,51677.0
2020-08-05 15:50:00,35.47,35.59,35.46,35.57,87037.0,31.4753,31.5818,31.4664,31.564,87037.0
2020-08-05 15:55:00,35.57,35.59,35.53,35.54,178783.0,31.564,31.5818,31.5285,31.5374,178783.0
2020-08-06 09:30:00,35.29,35.5,35.29,35.34,59478.0,31.3156,31.5019,31.3156,31.3599,59478.0
2020-08-06 09:35:00,35.32,35.38,35.19,35.23,29136.0,31.3422,31.3954,31.2268,31.2623,29136.0
2020-08-06 09:40:00,35.23,35.31,35.17,35.21,31908.0,31.2623,31.3333,31.2091,31.2446,31908.0
2020-08-06 09:45:00,35.22,35.34,35.18,35.33,21141.0,31.2535,31.3599,31.218,31.3511,21141.0
2020-08-06 09:50:00,35.32,35.42,35.31,35.38,40536.0,31.3422,31.4309,31.3333,31.3954,40536.0
2020-08-06 09:55:00,35.37,35.44,35.37,35.44,17139.0,31.3866,31.4487,31.3866,31.4487,17139.0
2020-08-06 10:00:00,35.44,35.57,35.42,35.54,61995.0,31.4487,31.564,31.4309,31.5374,61995.0
2020-08-06 10:05:00,35.54,35.63,35.5,35.62,37447.0,31.5374,31.6173,31.5019,31.6084,37447.0
2020-08-06 10:10:00,35.62,35.64,35.57,35.62,25554.0,31.6084,31.6261,31.564,31.6084,25554.0
2020-08-06 10:15:00,35.63,35.79,35.63,35.73,29060.0,31.6173,31.7593,31.6173,31.706,29060.0
2020-08-06 10:20:00,35.74,35.77,35.72,35.75,12932.0,31.7149,31.7415,31.6971,31.7238,12932.0
2020-08-06 10:25:00,35.74,35.86,35.72,35.84,20550.0,31.7149,31.8214,31.6971,31.8036,20550.0
2020-08-06 10:30:00,35.84,35.9,35.8,35.8,31801.0,31.8036,31.8569,31.7681,31.7681,31801.0
2020-08-06 10:35:00,35.8,35.8,35.62,35.63,19818.0,31.7681,31.7681,31.6084,31.6173,19818.0
2020-08-06 10:40:00,35.63,35.63,35.52,35.54,21125.0,31.6173,31.6173,31.5197,31.5374,21125.0
2020-08-06 10:45:00,35.54,35.54,35.47,35.49,22859.0,31.5374,31.5374,31.4753,31.493,22859.0
2020-08-06 10:50:00,35.49,35.52,35.45,35.51,10369.0,31.493,31.5197,31.4575,31.5108,10369.0
2020-08-06 10:55:00,35.5,35.52,35.46,35.47,21331.0,31.5019,31.5197,31.4664,31.4753,21331.0
2020-08-06 11:00:00,35.47,35.5,35.45,35.46,24513.0,31.4753,31.5019,31.4575,31.4664,24513.0
2020-08-06 11:05:00,35.47,35.48,35.42,35.43,15740.0,31.4753,31.4842,31.4309,31.4398,15740.0
2020-08-06 11:10:00,35.45,35.47,35.41,35.43,18774.0,31.4575,31.4753,31.4221,31.4398,18774.0
2020-08-06 11:15:00,35.44,35.48,35.4,35.41,30787.0,31.4487,31.4842,31.4132,31.4221,30787.0
2020-08-06 11:20:00,35.4,35.47,35.39,35.47,22727.0,31.4132,31.4753,31.4043,31.4753,22727.0
2020-08-06 11:25:00,35.47,35.47,35.4,35.44,20448.0,31.4753,31.4753,31.4132,31.4487,20448.0
2020-08-06 11:30:00,35.44,35.46,35.38,35.39,17857.0,31.4487,31.4664,31.3954,31.4043,17857.0
2020-08-06 11:35:00,35.39,35.4,35.36,35.38,10377.0,31.4043,31.4132,31.3777,31.3954,10377.0
2020-08-06 11:40:00,35.38,35.41,35.37,35.4,12500.0,31.3954,31.4221,31.3866,31.4132,12500.0
2020-08-06 11:45:00,35.4,35.47,35.37,35.47,18055.0,31.4132,31.4753,31.3866,31.4753,18055.0
2020-08-06 11:50:00,35.47,35.49,35.44,35.46,15623.0,31.4753,31.493,31.4487,31.4664,15623.0
2020-08-06 11:55:00,35.46,35.53,35.46,35.51,19754.0,31.4664,31.5285,31.4664,31.5108,19754.0
2020-08-06 12:00:00,35.51,35.54,35.49,35.51,12555.0,31.5108,31.5374,31.493,31.5108,12555.0
2020-08-06 12:05:00,35.51,35.51,35.42,35.42,14787.0,31.5108,31.5108,31.4309,31.4309,14787.0
2020-08-06 12:10:00,35.42,35.5,35.42,35.5,17460.0,31.4309,31.5019,31.4309,31.5019,17460.0
2020-08-06 12:15:00,35.5,35.51,35.43,35.43,14368.0,31.5019,31.5108,31.4398,31.4398,14368.0
2020-08-06 12:20:00,35.44,35.47,35.4,35.43,23745.0,31.4487,31.4753,31.4132,31.4398,23745.0
2020-08-06 12:25:00,35.43,35.48,35.43,35.47,13378.0,31.4398,31.4842,31.4398,31.4753,13378.0
2020-08-06 12:30:00,35.47,35.48,35.44,35.46,10559.0,31.4753,31.4842,31.4487,31.4664,10559.0
2020-08-06 12:35:00,35.46,35.47,35.45,35.45,8988.0,31.4664,31.4753,31.4575,31.4575,8988.0
2020-08-06 12:40:00,35.45,35.45,35.41,35.44,14102.0,31.4575,31.4575,31.4221,31.4487,14102.0
2020-08-06 12:45:00,35.44,35.46,35.38,35.38,7229.0,31.4487,31.4664,31.3954,31.3954,7229.0
2020-08-06 12:50:00,35.38,35.39,35.31,35.33,19987.0,31.3954,31.4043,31.3333,31.3511,19987.0
2020-08-06 12:55:00,35.33,35.38,35.33,35.38,14344.0,31.3511,31.3954,31.3511,31.3954,14344.0
2020-08-06 13:00:00,35.38,35.44,35.37,35.43,12060.0,31.3954,31.4487,31.3866,31.4398,12060.0
2020-08-06 13:05:00,35.43,35.44,35.4,35.4,11330.0,31.4398,31.4487,31.4132,31.4132,11330.0
2020-08-06 13:10:00,35.4,35.41,35.36,35.37,11481.0,31.4132,31.4221,31.3777,31.3866,11481.0
2020-08-06 13:15:00,35.37,35.37,35.31,35.34,45007.0,31.3866,31.3866,31.3333,31.3599,45007.0
2020-08-06 13:20:00,35.33,35.33,35.31,35.32,68131.0,31.3511,31.3511,31.3333,31.3422,68131.0
2020-08-06 13:25:00,35.32,35.34,35.31,35.33,17353.0,31.3422,31.3599,31.3333,31.3511,17353.0
2020-08-06 13:30:00,35.33,35.33,35.28,35.3,16274.0,31.3511,31.3511,31.3067,31.3244,16274.0
2020-08-06 13:35:00,35.3,35.3,35.26,35.27,16809.0,31.3244,31.3244,31.2889,31.2978,16809.0
2020-08-06 13:40:00,35.27,35.29,35.26,35.29,18217.0,31.2978,31.3156,31.2889,31.3156,18217.0
2020-08-06 13:45:00,35.3,35.3,35.27,35.3,16135.0,31.3244,31.3244,31.2978,31.3244,16135.0
2020-08-06 13:50:00,35.3,35.31,35.29,35.3,12917.0,31.3244,31.3333,31.3156,31.3244,12917.0
2020-08-06 13:55:00,35.31,35.31,35.25,35.29,14690.0,31.3333,31.3333,31.2801,31.3156,14690.0
2020-08-06 14:00:00,35.28,35.34,35.28,35.32,22722.0,31.3067,31.3599,31.3067,31.3422,22722.0
2020-08-06 14:05:00,35.32,35.34,35.3,35.34,16120.0,31.3422,31.3599,31.3244,31.3599,16120.0
2020-08-06 14:10:00,35.33,35.38,35.32,35.38,21969.0,31.3511,31.3954,31.3422,31.3954,21969.0
2020-08-06 14:15:00,35.37,35.38,35.35,35.35,9048.0,31.3866,31.3954,31.3688,31.3688,9048.0
2020-08-06 14:20:00,35.35,35.37,35.34,35.35,12913.0,31.3688,31.3866,31.3599,31.3688,12913.0
2020-08-06 14:25:00,35.34,35.38,35.34,35.36,13477.0,31.3599,31.3954,31.3599,31.3777,13477.0
2020-08-06 14:30:00,35.36,35.42,35.36,35.4,11483.0,31.3777,31.4309,31.3777,31.4132,11483.0
2020-08-06 14:35:00,35.41,35.44,35.4,35.43,11996.0,31.4221,31.4487,31.4132,31.4398,11996.0
2020-08-06 14:40:00,35.42,35.46,35.42,35.44,21775.0,31.4309,31.4664,31.4309,31.4487,21775.0
2020-08-06 14:45:00,35.43,35.43,35.41,35.42,57653.0,31.4398,31.4398,31.4221,31.4309,57653.0
2020-08-06 14:50:00,35.43,35.46,35.42,35.43,19198.0,31.4398,31.4664,31.4309,31.4398,19198.0
2020-08-06 14:55:00,35.43,35.44,35.4,35.41,14207.0,31.4398,31.4487,31.4132,31.4221,14207.0
2020-08-06 15:00:00,35.41,35.45,35.4,35.44,16924.0,31.4221,31.4575,31.4132,31.4487,16924.0
2020-08-06 15:05:00,35.44,35.45,35.42,35.43,13489.0,31.4487,31.4575,31.4309,31.4398,13489.0
2020-08-06 15:10:00,35.42,35.44,35.38,35.38,18547.0,31.4309,31.4487,31.3954,31.3954,18547.0
2020-08-06 15:15:00,35.39,35.43,35.38,35.41,13058.0,31.4043,31.4398,31.3954,31.4221,13058.0
2020-08-06 15:20:00,35.41,35.42,35.35,35.36,21104.0,31.4221,31.4309,31.3688,31.3777,21104.0
2020-08-06 15:25:00,35.36,35.42,35.35,35.41,22586.0,31.3777,31.4309,31.3688,31.4221,22586.0
2020-08-06 15:30:00,35.42,35.45,35.39,35.43,33507.0,31.4309,31.4575,31.4043,31.4398,33507.0
2020-08-06 15:35:00,35.43,35.44,35.38,35.39,29568.0,31.4398,31.4487,31.3954,31.4043,29568.0
2020-08-06 15:40:00,35.39,35.39,35.37,35.38,26658.0,31.4043,31.4043,31.3866,31.3954,26658.0
2020-08-06 15:45:00,35.37,35.37,35.33,35.35,42853.0,31.3866,31.3866,31.3511,31.3688,42853.0
2020-08-06 15:50:00,35.34,35.38,35.32,35.36,74471.0,31.3599,31.3954,31.3422,31.3777,74471.0
2020-08-06 15:55:00,35.35,35.43,35.28,35.41,232986.0,31.3688,31.4398,31.3067,31.4221,232986.0
2020-08-07 09:30:00,35.15,35.3,35.13,35.25,79219.0,31.1913,31.3244,31.1736,31.2801,79219.0
2020-08-07 09:35:00,35.26,35.35,35.14,35.15,22990.0,31.2889,31.3688,31.1825,31.1913,22990.0
2020-08-07 09:40:00,35.15,35.31,35.12,35.29,19859.0,31.1913,31.3333,31.1647,31.3156,19859.0
2020-08-07 09:45:00,35.29,35.32,35.22,35.28,20400.0,31.3156,31.3422,31.2535,31.3067,20400.0
2020-08-07 09:50:00,35.29,35.34,35.27,35.31,21170.0,31.3156,31.3599,31.2978,31.3333,21170.0
2020-08-07 09:55:00,35.3,35.34,35.27,35.31,20211.0,31.3244,31.3599,31.2978,31.3333,20211.0
2020-08-07 10:00:00,35.32,35.43,35.28,35.38,22951.0,31.3422,31.4398,31.3067,31.3954,22951.0
2020-08-07 10:05:00,35.39,35.43,35.38,35.43,16770.0,31.4043,31.4398,31.3954,31.4398,16770.0
2020-08-07 10:10:00,35.43,35.46,35.39,35.4,22076.0,31.4398,31.4664,31.4043,31.4132,22076.0
2020-08-07 10:15:00,35.4,35.4,35.29,35.3,22928.0,31.4132,31.4132,31.3156,31.3244,22928.0
2020-08-07 10:20:00,35.3,35.32,35.24,35.29,20972.0,31.3244,31.3422,31.2712,31.3156,20972.0
2020-08-07 10:25:00,35.29,35.34,35.28,35.33,17273.0,31.3156,31.3599,31.3067,31.3511,17273.0
2020-08-07 10:30:00,35.33,35.4,35.32,35.37,20938.0,31.3511,31.4132,31.3422,31.3866,20938.0
2020-08-07 10:35:00,35.36,35.41,35.35,35.41,20795.0,31.3777,31.4221,31.3688,31.4221,20795.0
2020-08-07 10:40:00,35.41,35.48,35.4,35.45,28179.0,31.4221,31.4842,31.4132,31.4575,28179.0
2020-08-07 10:45:00,35.45,35.46,35.39,35.43,27334.0,31.4575,31.4664,31.4043,31.4398,27334.0
2020-08-07 10:50:00,35.43,35.46,35.41,35.43,36572.0,31.4398,31.4664,31.4221,31.4398,36572.0
2020-08-07 10:55:00,35.44,35.45,35.35,35.35,25979.0,31.4487,31.4575,31.3688,31.3688,25979.0
2020-08-07 11:00:00,35.36,35.43,35.36,35.41,25359.0,31.3777,31.4398,31.3777,31.4221,25359.0
2020-08-07 11:05:00,35.41,35.49,35.4,35.48,26420.0,31.4221,31.493,31.4132,31.4842,26420.0
2020-08-07 11:10:00,35.48,35.49,35.43,35.44,14794.0,31.4842,31.493,31.4398,31.4487,14794.0
2020-08-07 11:15:00,35.43,35.47,35.43,35.45,18020.0,31.4398,31.4753,31.4398,31.4575,18020.0
2020-08-07 11:20:00,35.45,35.54,35.45,35.5,19773.0,31.4575,31.5374,31.4575,31.5019,19773.0
2020-08-07 11:25:00,35.51,35.51,35.48,35.5,17877.0,31.5108,31.5108,31.4842,31.5019,17877.0
2020-08-07 11:30:00,35.51,35.52,35.5,35.52,11307.0,31.5108,31.5197,31.5019,31.5197,11307.0
2020-08-07 11:35:00,35.52,35.6,35.51,35.53,18583.0,31.5197,31.5907,31.5108,31.5285,18583.0
2020-08-07 11:40:00,35.54,35.57,35.53,35.54,12288.0,31.5374,31.564,31.5285,31.5374,12288.0
2020-08-07 11:45:00,35.55,35.6,35.53,35.59,27538.0,31.5463,31.5907,31.5285,31.5818,27538.0
2020-08-07 11:50:00,35.6,35.64,35.56,35.57,31980.0,31.5907,31.6261,31.5552,31.564,31980.0
2020-08-07 11:55:00,35.57,35.57,35.54,35.56,10237.0,31.564,31.564,31.5374,31.5552,10237.0
2020-08-07 12:00:00,35.55,35.58,35.52,35.58,14905.0,31.5463,31.5729,31.5197,31.5729,14905.0
2020-08-07 12:05:00,35.58,35.61,35.57,35.59,13480.0,31.5729,31.5995,31.564,31.5818,13480.0
2020-08-07 12:10:00,35.59,35.61,35.58,35.59,11219.0,31.5818,31.5995,31.5729,31.5818,11219.0
2020-08-07 12:15:00,35.6,35.63,35.6,35.6,17022.0,31.5907,31.6173,31.5907,31.5907,17022.0
2020-08-07 12:20:00,35.61,35.69,35.61,35.67,11865.0,31.5995,31.6705,31.5995,31.6528,11865.0
2020-08-07 12:25:00,35.67,35.74,35.66,35.73,13610.0,31.6528,31.7149,31.6439,31.706,13610.0
2020-08-07 12:30:00,35.74,35.77,35.74,35.74,16522.0,31.7149,31.7415,31.7149,31.7149,16522.0
2020-08-07 12:35:00,35.74,35.82,35.72,35.82,13987.0,31.7149,31.7859,31.6971,31.7859,13987.0
2020-08-07 12:40:00,35.82,35.87,35.81,35.86,11340.0,31.7859,31.8302,31.777,31.8214,11340.0
2020-08-07 12:45:00,35.85,35.95,35.85,35.93,12644.0,31.8125,31.9012,31.8125,31.8835,12644.0
2020-08-07 12:50:00,35.94,36.0,35.93,36.0,19753.0,31.8924,31.9456,31.8835,31.9456,19753.0
2020-08-07 12:55:00,36.0,36.07,35.99,36.07,9790.0,31.9456,32.0077,31.9367,32.0077,9790.0
2020-08-07 13:00:00,36.07,36.13,36.06,36.12,22633.0,32.0077,32.061,31.9988,32.0521,22633.0
2020-08-07 13:05:00,36.12,36.15,36.09,36.1,22892.0,32.0521,32.0787,32.0255,32.0343,22892.0
2020-08-07 13:10:00,36.1,36.2,36.08,36.18,25807.0,32.0343,32.1231,32.0166,32.1053,25807.0
2020-08-07 13:15:00,36.18,36.22,36.16,36.2,12045.0,32.1053,32.1408,32.0876,32.1231,12045.0
2020-08-07 13:20:00,36.21,36.28,36.21,36.27,23548.0,32.132,32.1941,32.132,32.1852,23548.0
2020-08-07 13:25:00,36.27,36.32,36.25,36.32,15039.0,32.1852,32.2296,32.1674,32.2296,15039.0
2020-08-07 13:30:00,36.32,36.39,36.26,36.26,13800.0,32.2296,32.2917,32.1763,32.1763,13800.0
2020-08-07 13:35:00,36.27,36.32,36.27,36.29,13279.0,32.1852,32.2296,32.1852,32.2029,13279.0
2020-08-07 13:40:00,36.3,36.35,36.29,36.33,16772.0,32.2118,32.2562,32.2029,32.2384,16772.0
2020-08-07 13:45:00,36.35,36.46,36.33,36.45,23729.0,32.2562,32.3538,32.2384,32.3449,23729.0
2020-08-07 13:50:00,36.45,36.46,36.32,36.37,19858.0,32.3449,32.3538,32.2296,32.2739,19858.0
2020-08-07 13:55:00,36.38,36.42,36.37,36.41,31265.0,32.2828,32.3183,32.2739,32.3094,31265.0
2020-08-07 14:00:00,36.41,36.42,36.36,36.37,28135.0,32.3094,32.3183,32.2651,32.2739,28135.0
2020-08-07 14:05:00,36.38,36.38,36.26,36.3,20886.0,32.2828,32.2828,32.1763,32.2118,20886.0
2020-08-07 14:10:00,36.3,36.35,36.3,36.34,11884.0,32.2118,32.2562,32.2118,32.2473,11884.0
2020-08-07 14:15:00,36.33,36.34,36.27,36.3,21199.0,32.2384,32.2473,32.1852,32.2118,21199.0
2020-08-07 14:20:00,36.29,36.31,36.27,36.3,17022.0,32.2029,32.2207,32.1852,32.2118,17022.0
2020-08-07 14:25:00,36.3,36.39,36.28,36.39,22531.0,32.2118,32.2917,32.1941,32.2917,22531.0
2020-08-07 14:30:00,36.38,36.42,36.35,36.42,23890.0,32.2828,32.3183,32.2562,32.3183,23890.0
2020-08-07 14:35:00,36.41,36.46,36.4,36.42,89145.0,32.3094,32.3538,32.3006,32.3183,89145.0
2020-08-07 14:40:00,36.41,36.45,36.41,36.45,13499.0,32.3094,32.3449,32.3094,32.3449,13499.0
2020-08-07 14:45:00,36.45,36.5,36.43,36.46,26294.0,32.3449,32.3893,32.3272,32.3538,26294.0
2020-08-07 14:50:00,36.47,36.47,36.39,36.4,14814.0,32.3627,32.3627,32.2917,32.3006,14814.0
2020-08-07 14:55:00,36.39,36.48,36.38,36.47,23007.0,32.2917,32.3715,32.2828,32.3627,23007.0
2020-08-07 15:00:00,36.46,36.49,36.45,36.49,16656.0,32.3538,32.3804,32.3449,32.3804,16656.0
2020-08-07 15:05:00,36.48,36.57,36.48,36.52,39226.0,32.3715,32.4514,32.3715,32.407,39226.0
2020-08-07 15:10:00,36.53,36.53,36.4,36.43,45576.0,32.4159,32.4159,32.3006,32.3272,45576.0
2020-08-07 15:15:00,36.43,36.47,36.4,36.41,19966.0,32.3272,32.3627,32.3006,32.3094,19966.0
2020-08-07 15:20:00,36.4,36.4,36.37,36.38,18168.0,32.3006,32.3006,32.2739,32.2828,18168.0
2020-08-07 15:25:00,36.38,36.42,36.35,36.39,27157.0,32.2828,32.3183,32.2562,32.2917,27157.0
2020-08-07 15:30:00,36.39,36.4,36.35,36.36,33365.0,32.2917,32.3006,32.2562,32.2651,33365.0
2020-08-07 15:35:00,36.36,36.39,36.34,36.37,27361.0,32.2651,32.2917,32.2473,32.2739,27361.0
2020-08-07 15:40:00,36.37,36.43,36.33,36.43,45220.0,32.2739,32.3272,32.2384,32.3272,45220.0
2020-08-07 15:45:00,36.42,36.45,36.41,36.45,97967.0,32.3183,32.3449,32.3094,32.3449,97967.0
2020-08-07 15:50:00,36.45,36.49,36.44,36.48,71524.0,32.3449,32.3804,32.3361,32.3715,71524.0
2020-08-07 15:55:00,36.48,36.55,36.47,36.53,228219.0,32.3715,32.4337,32.3627,32.4159,228219.0
2020-08-10 09:30:00,36.68,37.08,36.67,37.07,80085.0,32.549,32.904,32.5401,32.8951,80085.0
2020-08-10 09:35:00,37.08,37.09,36.74,36.78,25335.0,32.904,32.9128,32.6023,32.6378,25335.0
2020-08-10 09:40:00,36.79,36.9,36.72,36.87,24307.0,32.6466,32.7442,32.5845,32.7176,24307.0
2020-08-10 09:45:00,36.87,36.89,36.75,36.84,20710.0,32.7176,32.7354,32.6111,32.691,20710.0
2020-08-10 09:50:00,36.84,36.93,36.8,36.87,22800.0,32.691,32.7709,32.6555,32.7176,22800.0
2020-08-10 09:55:00,36.87,36.99,36.87,36.93,17963.0,32.7176,32.8241,32.7176,32.7709,17963.0
2020-08-10 10:00:00,36.93,36.96,36.78,36.94,44541.0,32.7709,32.7975,32.6378,32.7797,44541.0
2020-08-10 10:05:00,36.95,37.05,36.94,37.04,33935.0,32.7886,32.8774,32.7797,32.8685,33935.0
2020-08-10 10:10:00,37.04,37.16,37.04,37.14,27959.0,32.8685,32.975,32.8685,32.9572,27959.0
2020-08-10 10:15:00,37.14,37.18,37.11,37.18,16149.0,32.9572,32.9927,32.9306,32.9927,16149.0
2020-08-10 10:20:00,37.18,37.26,37.16,37.18,24877.0,32.9927,33.0637,32.975,32.9927,24877.0
2020-08-10 10:25:00,37.17,37.23,37.14,37.21,25243.0,32.9838,33.0371,32.9572,33.0193,25243.0
2020-08-10 10:30:00,37.22,37.28,37.22,37.27,25719.0,33.0282,33.0814,33.0282,33.0726,25719.0
2020-08-10 10:35:00,37.27,37.37,37.24,37.37,22410.0,33.0726,33.1613,33.046,33.1613,22410.0
2020-08-10 10:40:00,37.38,37.38,37.27,37.36,25134.0,33.1702,33.1702,33.0726,33.1524,25134.0
2020-08-10 10:45:00,37.35,37.4,37.33,37.36,33156.0,33.1436,33.1879,33.1258,33.1524,33156.0
2020-08-10 10:50:00,37.35,37.36,37.24,37.27,51760.0,33.1436,33.1524,33.046,33.0726,51760.0
2020-08-10 10:55:00,37.27,37.31,37.15,37.16,34047.0,33.0726,33.1081,32.9661,32.975,34047.0
2020-08-10 11:00:00,37.14,37.16,37.08,37.08,31049.0,32.9572,32.975,32.904,32.904,31049.0
2020-08-10 11:05:00,37.09,37.11,37.04,37.07,31708.0,32.9128,32.9306,32.8685,32.8951,31708.0
2020-08-10 11:10:00,37.07,37.15,37.03,37.15,24250.0,32.8951,32.9661,32.8596,32.9661,24250.0
2020-08-10 11:15:00,37.15,37.21,37.13,37.2,31609.0,32.9661,33.0193,32.9483,33.0105,31609.0
2020-08-10 11:20:00,37.2,37.24,37.16,37.24,35980.0,33.0105,33.046,32.975,33.046,35980.0
2020-08-10 11:25:00,37.25,37.3,37.22,37.27,24358.0,33.0548,33.0992,33.0282,33.0726,24358.0
2020-08-10 11:30:00,37.27,37.39,37.26,37.39,19025.0,33.0726,33.1791,33.0637,33.1791,19025.0
2020-08-10 11:35:00,37.39,37.39,37.29,37.3,22907.0,33.1791,33.1791,33.0903,33.0992,22907.0
2020-08-10 11:40:00,37.3,37.49,37.29,37.49,27967.0,33.0992,33.2678,33.0903,33.2678,27967.0
2020-08-10 11:45:00,37.49,37.64,37.49,37.52,87347.0,33.2678,33.4009,33.2678,33.2944,87347.0
2020-08-10 11:50:00,37.52,37.58,37.5,37.54,22719.0,33.2944,33.3477,33.2767,33.3122,22719.0
2020-08-10 11:55:00,37.54,37.57,37.47,37.57,28032.0,33.3122,33.3388,33.2501,33.3388,28032.0
2020-08-10 12:00:00,37.58,37.65,37.55,37.61,36910.0,33.3477,33.4098,33.321,33.3743,36910.0
2020-08-10 12:05:00,37.61,37.61,37.53,37.54,16325.0,33.3743,33.3743,33.3033,33.3122,16325.0
2020-08-10 12:10:00,37.54,37.61,37.53,37.58,32364.0,33.3122,33.3743,33.3033,33.3477,32364.0
2020-08-10 12:15:00,37.58,37.58,37.49,37.5,50809.0,33.3477,33.3477,33.2678,33.2767,50809.0
2020-08-10 12:20:00,37.49,37.51,37.45,37.47,33321.0,33.2678,33.2855,33.2323,33.2501,33321.0
2020-08-10 12:25:00,37.46,37.46,37.38,37.39,30030.0,33.2412,33.2412,33.1702,33.1791,30030.0
2020-08-10 12:30:00,37.39,37.41,37.32,37.4,23316.0,33.1791,33.1968,33.1169,33.1879,23316.0
2020-08-10 12:35:00,37.4,37.41,37.3,37.34,25162.0,33.1879,33.1968,33.0992,33.1347,25162.0
2020-08-10 12:40:00,37.34,37.4,37.3,37.4,23401.0,33.1347,33.1879,33.0992,33.1879,23401.0
2020-08-10 12:45:00,37.41,37.41,37.28,37.29,17504.0,33.1968,33.1968,33.0814,33.0903,17504.0
2020-08-10 12:50:00,37.29,37.29,37.21,37.24,11594.0,33.0903,33.0903,33.0193,33.046,11594.0
2020-08-10 12:55:00,37.25,37.3,37.21,37.29,12783.0,33.0548,33.0992,33.0193,33.0903,12783.0
2020-08-10 13:00:00,37.3,37.37,37.3,37.37,11561.0,33.0992,33.1613,33.0992,33.1613,11561.0
2020-08-10 13:05:00,37.36,37.36,37.29,37.29,14426.0,33.1524,33.1524,33.0903,33.0903,14426.0
2020-08-10 13:10:00,37.29,37.3,37.2,37.23,15127.0,33.0903,33.0992,33.0105,33.0371,15127.0
2020-08-10 13:15:00,37.23,37.29,37.22,37.26,14975.0,33.0371,33.0903,33.0282,33.0637,14975.0
2020-08-10 13:20:00,37.26,37.3,37.25,37.29,19630.0,33.0637,33.0992,33.0548,33.0903,19630.0
2020-08-10 13:25:00,37.29,37.33,37.27,37.31,26007.0,33.0903,33.1258,33.0726,33.1081,26007.0
2020-08-10 13:30:00,37.31,37.35,37.3,37.33,12967.0,33.1081,33.1436,33.0992,33.1258,12967.0
2020-08-10 13:35:00,37.33,37.39,37.32,37.38,11811.0,33.1258,33.1791,33.1169,33.1702,11811.0
2020-08-10 13:40:00,37.38,37.46,37.37,37.46,19386.0,33.1702,33.2412,33.1613,33.2412,19386.0
2020-08-10 13:45:00,37.45,37.5,37.45,37.5,17616.0,33.2323,33.2767,33.2323,33.2767,17616.0
2020-08-10 13:50:00,37.5,37.53,37.48,37.53,17529.0,33.2767,33.3033,33.2589,33.3033,17529.0
2020-08-10 13:55:00,37.52,37.59,37.51,37.58,18948.0,33.2944,33.3565,33.2855,33.3477,18948.0
2020-08-10 14:00:00,37.58,37.59,37.45,37.46,25802.0,33.3477,33.3565,33.2323,33.2412,25802.0
2020-08-10 14:05:00,37.47,37.49,37.46,37.48,25554.0,33.2501,33.2678,33.2412,33.2589,25554.0
2020-08-10 14:10:00,37.49,37.53,37.49,37.52,16992.0,33.2678,33.3033,33.2678,33.2944,16992.0
2020-08-10 14:15:00,37.51,37.58,37.51,37.58,21086.0,33.2855,33.3477,33.2855,33.3477,21086.0
2020-08-10 14:20:00,37.58,37.59,37.53,37.53,19180.0,33.3477,33.3565,33.3033,33.3033,19180.0
2020-08-10 14:25:00,37.53,37.58,37.51,37.58,12531.0,33.3033,33.3477,33.2855,33.3477,12531.0
2020-08-10 14:30:00,37.57,37.58,37.53,37.58,18314.0,33.3388,33.3477,33.3033,33.3477,18314.0
2020-08-10 14:35:00,37.59,37.59,37.53,37.53,33298.0,33.3565,33.3565,33.3033,33.3033,33298.0
2020-08-10 14:40:00,37.54,37.54,37.43,37.43,17233.0,33.3122,33.3122,33.2146,33.2146,17233.0
2020-08-10 14:45:00,37.44,37.49,37.42,37.49,30996.0,33.2234,33.2678,33.2057,33.2678,30996.0
2020-08-10 14:50:00,37.49,37.51,37.46,37.48,19743.0,33.2678,33.2855,33.2412,33.2589,19743.0
2020-08-10 14:55:00,37.47,37.49,37.47,37.48,10319.0,33.2501,33.2678,33.2501,33.2589,10319.0
2020-08-10 15:00:00,37.48,37.48,37.42,37.45,26922.0,33.2589,33.2589,33.2057,33.2323,26922.0
2020-08-10 15:05:00,37.45,37.49,37.44,37.49,22262.0,33.2323,33.2678,33.2234,33.2678,22262.0
2020-08-10 15:10:00,37.48,37.48,37.4,37.45,20095.0,33.2589,33.2589,33.1879,33.2323,20095.0
2020-08-10 15:15:00,37.45,37.45,37.38,37.43,29812.0,33.2323,33.2323,33.1702,33.2146,29812.0
2020-08-10 15:20:00,37.43,37.56,37.41,37.54,24284.0,33.2146,33.3299,33.1968,33.3122,24284.0
2020-08-10 15:25:00,37.54,37.61,37.54,37.61,19008.0,33.3122,33.3743,33.3122,33.3743,19008.0
2020-08-10 15:30:00,37.6,37.62,37.53,37.55,45642.0,33.3654,33.3832,33.3033,33.321,45642.0
2020-08-10 15:35:00,37.56,37.59,37.53,37.58,26955.0,33.3299,33.3565,33.3033,33.3477,26955.0
2020-08-10 15:40:00,37.58,37.58,37.52,37.55,41339.0,33.3477,33.3477,33.2944,33.321,41339.0
2020-08-10 15:45:00,37.56,37.56,37.5,37.52,73163.0,33.3299,33.3299,33.2767,33.2944,73163.0
2020-08-10 15:50:00,37.52,37.53,37.42,37.46,100239.0,33.2944,33.3033,33.2057,33.2412,100239.0
2020-08-10 15:55:00,37.45,37.49,37.39,37.47,200310.0,33.2323,33.2678,33.1791,33.2501,200310.0
2020-08-11 09:30:00,38.26,38.76,38.23,38.58,194236.0,33.9511,34.3948,33.9245,34.235,194236.0
2020-08-11 09:35:00,38.56,38.73,38.29,38.33,120530.0,34.2173,34.3681,33.9777,34.0132,120530.0
2020-08-11 09:40:00,38.33,38.39,38.22,38.28,25038.0,34.0132,34.0664,33.9156,33.9688,25038.0
2020-08-11 09:45:00,38.28,38.33,38.17,38.22,19423.0,33.9688,34.0132,33.8712,33.9156,19423.0
2020-08-11 09:50:00,38.21,38.32,38.16,38.24,26552.0,33.9067,34.0043,33.8623,33.9333,26552.0
2020-08-11 09:55:00,38.23,38.32,38.16,38.17,25764.0,33.9245,34.0043,33.8623,33.8712,25764.0
2020-08-11 10:00:00,38.19,38.28,38.17,38.27,32858.0,33.889,33.9688,33.8712,33.96,32858.0
2020-08-11 10:05:00,38.26,38.3,38.16,38.22,47827.0,33.9511,33.9866,33.8623,33.9156,47827.0
2020-08-11 10:10:00,38.21,38.25,38.06,38.1,39194.0,33.9067,33.9422,33.7736,33.8091,39194.0
2020-08-11 10:15:00,38.09,38.15,38.05,38.15,18272.0,33.8002,33.8535,33.7647,33.8535,18272.0
2020-08-11 10:20:00,38.15,38.16,38.09,38.11,30474.0,33.8535,33.8623,33.8002,33.818,30474.0
2020-08-11 10:25:00,38.09,38.18,38.05,38.18,15612.0,33.8002,33.8801,33.7647,33.8801,15612.0
2020-08-11 10:30:00,38.18,38.25,38.16,38.22,19751.0,33.8801,33.9422,33.8623,33.9156,19751.0
2020-08-11 10:35:00,38.23,38.29,38.16,38.18,22827.0,33.9245,33.9777,33.8623,33.8801,22827.0
2020-08-11 10:40:00,38.19,38.25,38.15,38.15,19674.0,33.889,33.9422,33.8535,33.8535,19674.0
2020-08-11 10:45:00,38.16,38.25,38.15,38.16,17960.0,33.8623,33.9422,33.8535,33.8623,17960.0
2020-08-11 10:50:00,38.17,38.23,38.13,38.15,10217.0,33.8712,33.9245,33.8357,33.8535,10217.0
2020-08-11 10:55:00,38.15,38.24,38.14,38.22,23516.0,33.8535,33.9333,33.8446,33.9156,23516.0
2020-08-11 11:00:00,38.23,38.25,38.14,38.17,16980.0,33.9245,33.9422,33.8446,33.8712,16980.0
2020-08-11 11:05:00,38.16,38.21,38.12,38.13,8265.0,33.8623,33.9067,33.8268,33.8357,8265.0
2020-08-11 11:10:00,38.12,38.12,38.04,38.11,37459.0,33.8268,33.8268,33.7559,33.818,37459.0
2020-08-11 11:15:00,38.11,38.18,38.1,38.16,26796.0,33.818,33.8801,33.8091,33.8623,26796.0
2020-08-11 11:20:00,38.15,38.17,38.12,38.16,40598.0,33.8535,33.8712,33.8268,33.8623,40598.0
2020-08-11 11:25:00,38.15,38.16,38.1,38.15,50802.0,33.8535,33.8623,33.8091,33.8535,50802.0
2020-08-11 11:30:00,38.15,38.29,38.13,38.29,30805.0,33.8535,33.9777,33.8357,33.9777,30805.0
2020-08-11 11:35:00,38.28,38.3,38.18,38.22,16179.0,33.9688,33.9866,33.8801,33.9156,16179.0
2020-08-11 11:40:00,38.22,38.23,38.18,38.19,11049.0,33.9156,33.9245,33.8801,33.889,11049.0
2020-08-11 11:45:00,38.18,38.2,38.14,38.15,12243.0,33.8801,33.8978,33.8446,33.8535,12243.0
2020-08-11 11:50:00,38.14,38.19,38.13,38.14,15901.0,33.8446,33.889,33.8357,33.8446,15901.0
2020-08-11 11:55:00,38.14,38.18,38.13,38.17,11052.0,33.8446,33.8801,33.8357,33.8712,11052.0
2020-08-11 12:00:00,38.18,38.19,38.05,38.09,30909.0,33.8801,33.889,33.7647,33.8002,30909.0
2020-08-11 12:05:00,38.08,38.09,38.03,38.03,8154.0,33.7914,33.8002,33.747,33.747,8154.0
2020-08-11 12:10:00,38.02,38.05,38.01,38.02,16288.0,33.7381,33.7647,33.7292,33.7381,16288.0
2020-08-11 12:15:00,38.02,38.08,38.01,38.08,19221.0,33.7381,33.7914,33.7292,33.7914,19221.0
2020-08-11 12:20:00,38.08,38.12,38.04,38.04,24548.0,33.7914,33.8268,33.7559,33.7559,24548.0
2020-08-11 12:25:00,38.03,38.1,38.03,38.1,12576.0,33.747,33.8091,33.747,33.8091,12576.0
2020-08-11 12:30:00,38.11,38.14,38.08,38.13,15356.0,33.818,33.8446,33.7914,33.8357,15356.0
2020-08-11 12:35:00,38.12,38.12,38.07,38.09,7526.0,33.8268,33.8268,33.7825,33.8002,7526.0
2020-08-11 12:40:00,38.1,38.12,38.03,38.04,7818.0,33.8091,33.8268,33.747,33.7559,7818.0
2020-08-11 12:45:00,38.03,38.09,38.03,38.07,10493.0,33.747,33.8002,33.747,33.7825,10493.0
2020-08-11 12:50:00,38.07,38.12,38.05,38.1,26855.0,33.7825,33.8268,33.7647,33.8091,26855.0
2020-08-11 12:55:00,38.09,38.13,38.08,38.13,12273.0,33.8002,33.8357,33.7914,33.8357,12273.0
2020-08-11 13:00:00,38.13,38.15,38.12,38.14,7498.0,33.8357,33.8535,33.8268,33.8446,7498.0
2020-08-11 13:05:00,38.13,38.17,38.13,38.17,5087.0,33.8357,33.8712,33.8357,33.8712,5087.0
2020-08-11 13:10:00,38.19,38.21,38.18,38.21,9357.0,33.889,33.9067,33.8801,33.9067,9357.0
2020-08-11 13:15:00,38.2,38.28,38.19,38.26,16157.0,33.8978,33.9688,33.889,33.9511,16157.0
2020-08-11 13:20:00,38.26,38.31,38.25,38.27,14062.0,33.9511,33.9954,33.9422,33.96,14062.0
2020-08-11 13:25:00,38.29,38.32,38.28,38.3,14247.0,33.9777,34.0043,33.9688,33.9866,14247.0
2020-08-11 13:30:00,38.3,38.39,38.29,38.35,12058.0,33.9866,34.0664,33.9777,34.0309,12058.0
2020-08-11 13:35:00,38.36,38.4,38.35,38.4,11771.0,34.0398,34.0753,34.0309,34.0753,11771.0
2020-08-11 13:40:00,38.4,38.41,38.37,38.39,10380.0,34.0753,34.0842,34.0487,34.0664,10380.0
2020-08-11 13:45:00,38.39,38.4,38.35,38.38,12149.0,34.0664,34.0753,34.0309,34.0576,12149.0
2020-08-11 13:50:00,38.39,38.39,38.37,38.37,12881.0,34.0664,34.0664,34.0487,34.0487,12881.0
2020-08-11 13:55:00,38.37,38.38,38.35,38.37,11717.0,34.0487,34.0576,34.0309,34.0487,11717.0
2020-08-11 14:00:00,38.38,38.41,38.36,38.38,17179.0,34.0576,34.0842,34.0398,34.0576,17179.0
2020-08-11 14:05:00,38.38,38.38,38.34,38.34,11005.0,34.0576,34.0576,34.0221,34.0221,11005.0
2020-08-11 14:10:00,38.34,38.42,38.34,38.41,12526.0,34.0221,34.0931,34.0221,34.0842,12526.0
2020-08-11 14:15:00,38.41,38.44,38.36,38.41,14869.0,34.0842,34.1108,34.0398,34.0842,14869.0
2020-08-11 14:20:00,38.4,38.42,38.34,38.35,11310.0,34.0753,34.0931,34.0221,34.0309,11310.0
2020-08-11 14:25:00,38.34,38.37,38.33,38.35,23744.0,34.0221,34.0487,34.0132,34.0309,23744.0
2020-08-11 14:30:00,38.35,38.46,38.34,38.44,22124.0,34.0309,34.1286,34.0221,34.1108,22124.0
2020-08-11 14:35:00,38.44,38.45,38.37,38.41,36803.0,34.1108,34.1197,34.0487,34.0842,36803.0
2020-08-11 14:40:00,38.41,38.52,38.4,38.52,92043.0,34.0842,34.1818,34.0753,34.1818,92043.0
2020-08-11 14:45:00,38.52,38.52,38.41,38.47,48728.0,34.1818,34.1818,34.0842,34.1374,48728.0
2020-08-11 14:50:00,38.45,38.5,38.44,38.46,34352.0,34.1197,34.1641,34.1108,34.1286,34352.0
2020-08-11 14:55:00,38.47,38.48,38.43,38.48,49782.0,34.1374,34.1463,34.1019,34.1463,49782.0
2020-08-11 15:00:00,38.48,38.48,38.41,38.46,43330.0,34.1463,34.1463,34.0842,34.1286,43330.0
2020-08-11 15:05:00,38.45,38.51,38.44,38.47,45249.0,34.1197,34.1729,34.1108,34.1374,45249.0
2020-08-11 15:10:00,38.46,38.52,38.41,38.41,40097.0,34.1286,34.1818,34.0842,34.0842,40097.0
2020-08-11 15:15:00,38.41,38.45,38.09,38.13,73952.0,34.0842,34.1197,33.8002,33.8357,73952.0
2020-08-11 15:20:00,38.13,38.22,38.11,38.13,39464.0,33.8357,33.9156,33.818,33.8357,39464.0
2020-08-11 15:25:00,38.13,38.24,38.12,38.2,29952.0,33.8357,33.9333,33.8268,33.8978,29952.0
2020-08-11 15:30:00,38.2,38.24,38.04,38.07,41511.0,33.8978,33.9333,33.7559,33.7825,41511.0
2020-08-11 15:35:00,38.07,38.12,38.02,38.05,41734.0,33.7825,33.8268,33.7381,33.7647,41734.0
2020-08-11 15:40:00,38.06,38.11,37.99,38.02,52935.0,33.7736,33.818,33.7115,33.7381,52935.0
2020-08-11 15:45:00,38.01,38.02,37.93,37.95,64269.0,33.7292,33.7381,33.6582,33.676,64269.0
2020-08-11 15:50:00,37.94,37.98,37.89,37.95,89219.0,33.6671,33.7026,33.6227,33.676,89219.0
2020-08-11 15:55:00,37.95,38.03,37.92,38.02,263731.0,33.676,33.747,33.6494,33.7381,263731.0
2020-08-12 09:30:00,38.94,38.94,38.51,38.71,164572.0,34.5545,34.5545,34.1729,34.3504,164572.0
2020-08-12 09:35:00,38.69,38.72,38.46,38.5,39097.0,34.3327,34.3593,34.1286,34.1641,39097.0
2020-08-12 09:40:00,38.48,38.52,38.41,38.46,21484.0,34.1463,34.1818,34.0842,34.1286,21484.0
2020-08-12 09:45:00,38.44,38.44,38.32,38.32,21434.0,34.1108,34.1108,34.0043,34.0043,21434.0
2020-08-12 09:50:00,38.32,38.33,38.09,38.19,22803.0,34.0043,34.0132,33.8002,33.889,22803.0
2020-08-12 09:55:00,38.17,38.3,38.13,38.18,20453.0,33.8712,33.9866,33.8357,33.8801,20453.0
2020-08-12 10:00:00,38.18,38.25,38.08,38.25,34938.0,33.8801,33.9422,33.7914,33.9422,34938.0
2020-08-12 10:05:00,38.25,38.35,38.21,38.31,25973.0,33.9422,34.0309,33.9067,33.9954,25973.0
2020-08-12 10:10:00,38.31,38.38,38.27,38.29,12014.0,33.9954,34.0576,33.96,33.9777,12014.0
2020-08-12 10:15:00,38.29,38.32,38.19,38.24,12261.0,33.9777,34.0043,33.889,33.9333,12261.0
2020-08-12 10:20:00,38.24,38.32,38.23,38.29,12225.0,33.9333,34.0043,33.9245,33.9777,12225.0
2020-08-12 10:25:00,38.3,38.3,38.14,38.22,25259.0,33.9866,33.9866,33.8446,33.9156,25259.0
2020-08-12 10:30:00,38.21,38.27,38.2,38.27,49793.0,33.9067,33.96,33.8978,33.96,49793.0
2020-08-12 10:35:00,38.27,38.29,38.24,38.26,40740.0,33.96,33.9777,33.9333,33.9511,40740.0
2020-08-12 10:40:00,38.26,38.34,38.26,38.29,13381.0,33.9511,34.0221,33.9511,33.9777,13381.0
2020-08-12 10:45:00,38.29,38.29,38.2,38.21,14805.0,33.9777,33.9777,33.8978,33.9067,14805.0
2020-08-12 10:50:00,38.22,38.24,38.15,38.16,31091.0,33.9156,33.9333,33.8535,33.8623,31091.0
2020-08-12 10:55:00,38.16,38.2,38.07,38.08,28429.0,33.8623,33.8978,33.7825,33.7914,28429.0
2020-08-12 11:00:00,38.08,38.11,38.02,38.08,50686.0,33.7914,33.818,33.7381,33.7914,50686.0
2020-08-12 11:05:00,38.08,38.12,38.05,38.07,16431.0,33.7914,33.8268,33.7647,33.7825,16431.0
2020-08-12 11:10:00,38.08,38.08,37.95,37.95,14138.0,33.7914,33.7914,33.676,33.676,14138.0
2020-08-12 11:15:00,37.95,37.96,37.84,37.86,20576.0,33.676,33.6849,33.5784,33.5961,20576.0
2020-08-12 11:20:00,37.86,37.93,37.83,37.84,28401.0,33.5961,33.6582,33.5695,33.5784,28401.0
2020-08-12 11:25:00,37.83,37.91,37.83,37.91,17406.0,33.5695,33.6405,33.5695,33.6405,17406.0
2020-08-12 11:30:00,37.91,37.98,37.86,37.98,22466.0,33.6405,33.7026,33.5961,33.7026,22466.0
2020-08-12 11:35:00,37.97,37.97,37.9,37.91,18685.0,33.6937,33.6937,33.6316,33.6405,18685.0
2020-08-12 11:40:00,37.91,37.91,37.83,37.84,15658.0,33.6405,33.6405,33.5695,33.5784,15658.0
2020-08-12 11:45:00,37.84,37.86,37.74,37.74,36739.0,33.5784,33.5961,33.4896,33.4896,36739.0
2020-08-12 11:50:00,37.74,37.76,37.66,37.68,22883.0,33.4896,33.5074,33.4187,33.4364,22883.0
2020-08-12 11:55:00,37.69,37.74,37.67,37.71,27605.0,33.4453,33.4896,33.4275,33.463,27605.0
2020-08-12 12:00:00,37.71,37.74,37.68,37.74,28700.0,33.463,33.4896,33.4364,33.4896,28700.0
2020-08-12 12:05:00,37.75,37.75,37.6,37.61,24727.0,33.4985,33.4985,33.3654,33.3743,24727.0
2020-08-12 12:10:00,37.62,37.62,37.56,37.6,20663.0,33.3832,33.3832,33.3299,33.3654,20663.0
2020-08-12 12:15:00,37.6,37.67,37.59,37.66,13900.0,33.3654,33.4275,33.3565,33.4187,13900.0
2020-08-12 12:20:00,37.66,37.66,37.6,37.63,29393.0,33.4187,33.4187,33.3654,33.392,29393.0
2020-08-12 12:25:00,37.62,37.71,37.61,37.68,28578.0,33.3832,33.463,33.3743,33.4364,28578.0
2020-08-12 12:30:00,37.68,37.69,37.65,37.67,27607.0,33.4364,33.4453,33.4098,33.4275,27607.0
2020-08-12 12:35:00,37.67,37.67,37.61,37.64,12321.0,33.4275,33.4275,33.3743,33.4009,12321.0
2020-08-12 12:40:00,37.63,37.63,37.54,37.56,18852.0,33.392,33.392,33.3122,33.3299,18852.0
2020-08-12 12:45:00,37.57,37.61,37.53,37.6,29965.0,33.3388,33.3743,33.3033,33.3654,29965.0
2020-08-12 12:50:00,37.59,37.6,37.48,37.49,20583.0,33.3565,33.3654,33.2589,33.2678,20583.0
2020-08-12 12:55:00,37.48,37.5,37.42,37.45,47770.0,33.2589,33.2767,33.2057,33.2323,47770.0
2020-08-12 13:00:00,37.45,37.46,37.39,37.45,17310.0,33.2323,33.2412,33.1791,33.2323,17310.0
2020-08-12 13:05:00,37.45,37.46,37.42,37.43,23813.0,33.2323,33.2412,33.2057,33.2146,23813.0
2020-08-12 13:10:00,37.43,37.43,37.33,37.36,37213.0,33.2146,33.2146,33.1258,33.1524,37213.0
2020-08-12 13:15:00,37.35,37.43,37.35,37.43,16486.0,33.1436,33.2146,33.1436,33.2146,16486.0
2020-08-12 13:20:00,37.43,37.46,37.42,37.44,16301.0,33.2146,33.2412,33.2057,33.2234,16301.0
2020-08-12 13:25:00,37.44,37.5,37.44,37.48,20178.0,33.2234,33.2767,33.2234,33.2589,20178.0
2020-08-12 13:30:00,37.48,37.53,37.43,37.45,45500.0,33.2589,33.3033,33.2146,33.2323,45500.0
2020-08-12 13:35:00,37.45,37.55,37.45,37.53,16112.0,33.2323,33.321,33.2323,33.3033,16112.0
2020-08-12 13:40:00,37.53,37.54,37.49,37.52,17448.0,33.3033,33.3122,33.2678,33.2944,17448.0
2020-08-12 13:45:00,37.52,37.53,37.39,37.41,39695.0,33.2944,33.3033,33.1791,33.1968,39695.0
2020-08-12 13:50:00,37.41,37.43,37.39,37.42,24577.0,33.1968,33.2146,33.1791,33.2057,24577.0
2020-08-12 13:55:00,37.42,37.45,37.41,37.43,22137.0,33.2057,33.2323,33.1968,33.2146,22137.0
2020-08-12 14:00:00,37.42,37.43,37.36,37.37,13966.0,33.2057,33.2146,33.1524,33.1613,13966.0
2020-08-12 14:05:00,37.37,37.39,37.34,37.37,14123.0,33.1613,33.1791,33.1347,33.1613,14123.0
2020-08-12 14:10:00,37.37,37.39,37.34,37.36,26965.0,33.1613,33.1791,33.1347,33.1524,26965.0
2020-08-12 14:15:00,37.36,37.39,37.34,37.39,28881.0,33.1524,33.1791,33.1347,33.1791,28881.0
2020-08-12 14:20:00,37.39,37.4,37.37,37.4,17715.0,33.1791,33.1879,33.1613,33.1879,17715.0
2020-08-12 14:25:00,37.41,37.42,37.39,37.41,9217.0,33.1968,33.2057,33.1791,33.1968,9217.0
2020-08-12 14:30:00,37.42,37.54,37.42,37.53,29194.0,33.2057,33.3122,33.2057,33.3033,29194.0
2020-08-12 14:35:00,37.53,37.56,37.5,37.5,17049.0,33.3033,33.3299,33.2767,33.2767,17049.0
2020-08-12 14:40:00,37.51,37.53,37.48,37.5,16487.0,33.2855,33.3033,33.2589,33.2767,16487.0
2020-08-12 14:45:00,37.5,37.51,37.48,37.5,22924.0,33.2767,33.2855,33.2589,33.2767,22924.0
2020-08-12 14:50:00,37.5,37.53,37.49,37.52,19338.0,33.2767,33.3033,33.2678,33.2944,19338.0
2020-08-12 14:55:00,37.52,37.55,37.5,37.52,24042.0,33.2944,33.321,33.2767,33.2944,24042.0
2020-08-12 15:00:00,37.52,37.55,37.51,37.55,11796.0,33.2944,33.321,33.2855,33.321,11796.0
2020-08-12 15:05:00,37.55,37.56,37.51,37.52,21075.0,33.321,33.3299,33.2855,33.2944,21075.0
2020-08-12 15:10:00,37.52,37.59,37.52,37.58,32800.0,33.2944,33.3565,33.2944,33.3477,32800.0
2020-08-12 15:15:00,37.58,37.63,37.57,37.6,16102.0,33.3477,33.392,33.3388,33.3654,16102.0
2020-08-12 15:20:00,37.6,37.61,37.52,37.52,15941.0,33.3654,33.3743,33.2944,33.2944,15941.0
2020-08-12 15:25:00,37.53,37.65,37.52,37.63,34891.0,33.3033,33.4098,33.2944,33.392,34891.0
2020-08-12 15:30:00,37.63,37.67,37.57,37.66,41636.0,33.392,33.4275,33.3388,33.4187,41636.0
2020-08-12 15:35:00,37.66,37.68,37.64,37.66,35293.0,33.4187,33.4364,33.4009,33.4187,35293.0
2020-08-12 15:40:00,37.66,37.67,37.61,37.62,55980.0,33.4187,33.4275,33.3743,33.3832,55980.0
2020-08-12 15:45:00,37.62,37.62,37.57,37.6,54234.0,33.3832,33.3832,33.3388,33.3654,54234.0
2020-08-12 15:50:00,37.61,37.65,37.6,37.64,103667.0,33.3743,33.4098,33.3654,33.4009,103667.0
2020-08-12 15:55:00,37.63,37.67,37.59,37.61,190171.0,33.392,33.4275,33.3565,33.3743,190171.0
2020-08-13 09:30:00,37.11,37.3,36.95,37.27,95068.0,32.9306,33.0992,32.7886,33.0726,95068.0
2020-08-13 09:35:00,37.28,37.37,37.21,37.22,27297.0,33.0814,33.1613,33.0193,33.0282,27297.0
2020-08-13 09:40:00,37.21,37.48,37.19,37.4,48889.0,33.0193,33.2589,33.0016,33.1879,48889.0
2020-08-13 09:45:00,37.39,37.56,37.34,37.49,26810.0,33.1791,33.3299,33.1347,33.2678,26810.0
2020-08-13 09:50:00,37.49,37.73,37.48,37.64,30956.0,33.2678,33.4808,33.2589,33.4009,30956.0
2020-08-13 09:55:00,37.65,37.65,37.53,37.55,18085.0,33.4098,33.4098,33.3033,33.321,18085.0
2020-08-13 10:00:00,37.55,37.66,37.53,37.6,19955.0,33.321,33.4187,33.3033,33.3654,19955.0
2020-08-13 10:05:00,37.6,37.67,37.56,37.67,21093.0,33.3654,33.4275,33.3299,33.4275,21093.0
2020-08-13 10:10:00,37.67,37.68,37.6,37.62,17549.0,33.4275,33.4364,33.3654,33.3832,17549.0
2020-08-13 10:15:00,37.61,37.66,37.57,37.65,19080.0,33.3743,33.4187,33.3388,33.4098,19080.0
2020-08-13 10:20:00,37.64,37.65,37.42,37.44,23736.0,33.4009,33.4098,33.2057,33.2234,23736.0
2020-08-13 10:25:00,37.46,37.55,37.4,37.4,13940.0,33.2412,33.321,33.1879,33.1879,13940.0
2020-08-13 10:30:00,37.4,37.47,37.37,37.37,17996.0,33.1879,33.2501,33.1613,33.1613,17996.0
2020-08-13 10:35:00,37.37,37.39,37.29,37.32,23656.0,33.1613,33.1791,33.0903,33.1169,23656.0
2020-08-13 10:40:00,37.33,37.39,37.32,37.34,19720.0,33.1258,33.1791,33.1169,33.1347,19720.0
2020-08-13 10:45:00,37.34,37.38,37.31,37.34,14564.0,33.1347,33.1702,33.1081,33.1347,14564.0
2020-08-13 10:50:00,37.34,37.39,37.33,37.37,12704.0,33.1347,33.1791,33.1258,33.1613,12704.0
2020-08-13 10:55:00,37.38,37.41,37.35,37.37,13884.0,33.1702,33.1968,33.1436,33.1613,13884.0
2020-08-13 11:00:00,37.37,37.37,37.28,37.29,13591.0,33.1613,33.1613,33.0814,33.0903,13591.0
2020-08-13 11:05:00,37.28,37.3,37.26,37.28,17931.0,33.0814,33.0992,33.0637,33.0814,17931.0
2020-08-13 11:10:00,37.27,37.34,37.25,37.33,15702.0,33.0726,33.1347,33.0548,33.1258,15702.0
2020-08-13 11:15:00,37.33,37.34,37.24,37.26,19195.0,33.1258,33.1347,33.046,33.0637,19195.0
2020-08-13 11:20:00,37.26,37.26,37.23,37.24,22267.0,33.0637,33.0637,33.0371,33.046,22267.0
2020-08-13 11:25:00,37.23,37.26,37.19,37.26,20565.0,33.0371,33.0637,33.0016,33.0637,20565.0
2020-08-13 11:30:00,37.25,37.25,37.18,37.19,18008.0,33.0548,33.0548,32.9927,33.0016,18008.0
2020-08-13 11:35:00,37.19,37.19,37.14,37.17,28862.0,33.0016,33.0016,32.9572,32.9838,28862.0
2020-08-13 11:40:00,37.18,37.25,37.17,37.23,19957.0,32.9927,33.0548,32.9838,33.0371,19957.0
2020-08-13 11:45:00,37.24,37.25,37.21,37.22,15820.0,33.046,33.0548,33.0193,33.0282,15820.0
2020-08-13 11:50:00,37.23,37.3,37.23,37.3,9669.0,33.0371,33.0992,33.0371,33.0992,9669.0
2020-08-13 11:55:00,37.31,37.34,37.3,37.3,15181.0,33.1081,33.1347,33.0992,33.0992,15181.0
2020-08-13 12:00:00,37.3,37.31,37.26,37.29,18080.0,33.0992,33.1081,33.0637,33.0903,18080.0
2020-08-13 12:05:00,37.29,37.31,37.29,37.31,6908.0,33.0903,33.1081,33.0903,33.1081,6908.0
2020-08-13 12:10:00,37.3,37.3,37.28,37.29,10578.0,33.0992,33.0992,33.0814,33.0903,10578.0
2020-08-13 12:15:00,37.29,37.32,37.26,37.26,16166.0,33.0903,33.1169,33.0637,33.0637,16166.0
2020-08-13 12:20:00,37.26,37.27,37.24,37.27,13240.0,33.0637,33.0726,33.046,33.0726,13240.0
2020-08-13 12:25:00,37.27,37.28,37.24,37.27,9210.0,33.0726,33.0814,33.046,33.0726,9210.0
2020-08-13 12:30:00,37.27,37.29,37.26,37.28,14023.0,33.0726,33.0903,33.0637,33.0814,14023.0
2020-08-13 12:35:00,37.27,37.29,37.24,37.29,15421.0,33.0726,33.0903,33.046,33.0903,15421.0
2020-08-13 12:40:00,37.29,37.29,37.27,37.29,29762.0,33.0903,33.0903,33.0726,33.0903,29762.0
2020-08-13 12:45:00,37.28,37.32,37.28,37.31,7078.0,33.0814,33.1169,33.0814,33.1081,7078.0
2020-08-13 12:50:00,37.3,37.33,37.3,37.33,8994.0,33.0992,33.1258,33.0992,33.1258,8994.0
2020-08-13 12:55:00,37.33,37.33,37.29,37.3,13804.0,33.1258,33.1258,33.0903,33.0992,13804.0
2020-08-13 13:00:00,37.3,37.38,37.29,37.38,11900.0,33.0992,33.1702,33.0903,33.1702,11900.0
2020-08-13 13:05:00,37.39,37.43,37.38,37.4,12860.0,33.1791,33.2146,33.1702,33.1879,12860.0
2020-08-13 13:10:00,37.4,37.45,37.39,37.45,13544.0,33.1879,33.2323,33.1791,33.2323,13544.0
2020-08-13 13:15:00,37.45,37.56,37.45,37.55,19808.0,33.2323,33.3299,33.2323,33.321,19808.0
2020-08-13 13:20:00,37.55,37.57,37.53,37.57,9914.0,33.321,33.3388,33.3033,33.3388,9914.0
2020-08-13 13:25:00,37.57,37.61,37.56,37.59,16547.0,33.3388,33.3743,33.3299,33.3565,16547.0
2020-08-13 13:30:00,37.59,37.6,37.53,37.53,23324.0,33.3565,33.3654,33.3033,33.3033,23324.0
2020-08-13 13:35:00,37.53,37.56,37.52,37.54,13430.0,33.3033,33.3299,33.2944,33.3122,13430.0
2020-08-13 13:40:00,37.54,37.54,37.49,37.51,16434.0,33.3122,33.3122,33.2678,33.2855,16434.0
2020-08-13 13:45:00,37.51,37.55,37.5,37.52,13933.0,33.2855,33.321,33.2767,33.2944,13933.0
2020-08-13 13:50:00,37.53,37.55,37.52,37.55,10523.0,33.3033,33.321,33.2944,33.321,10523.0
2020-08-13 13:55:00,37.55,37.58,37.55,37.55,18054.0,33.321,33.3477,33.321,33.321,18054.0
2020-08-13 14:00:00,37.55,37.61,37.52,37.61,15529.0,33.321,33.3743,33.2944,33.3743,15529.0
2020-08-13 14:05:00,37.61,37.66,37.61,37.62,15103.0,33.3743,33.4187,33.3743,33.3832,15103.0
2020-08-13 14:10:00,37.61,37.67,37.61,37.66,12295.0,33.3743,33.4275,33.3743,33.4187,12295.0
2020-08-13 14:15:00,37.66,37.68,37.62,37.62,21746.0,33.4187,33.4364,33.3832,33.3832,21746.0
2020-08-13 14:20:00,37.62,37.62,37.56,37.6,24047.0,33.3832,33.3832,33.3299,33.3654,24047.0
2020-08-13 14:25:00,37.61,37.66,37.6,37.65,18340.0,33.3743,33.4187,33.3654,33.4098,18340.0
2020-08-13 14:30:00,37.65,37.66,37.57,37.57,24481.0,33.4098,33.4187,33.3388,33.3388,24481.0
2020-08-13 14:35:00,37.58,37.58,37.49,37.52,23454.0,33.3477,33.3477,33.2678,33.2944,23454.0
2020-08-13 14:40:00,37.52,37.57,37.51,37.53,29867.0,33.2944,33.3388,33.2855,33.3033,29867.0
2020-08-13 14:45:00,37.54,37.63,37.54,37.59,20423.0,33.3122,33.392,33.3122,33.3565,20423.0
2020-08-13 14:50:00,37.58,37.58,37.48,37.52,27658.0,33.3477,33.3477,33.2589,33.2944,27658.0
2020-08-13 14:55:00,37.52,37.56,37.47,37.54,23601.0,33.2944,33.3299,33.2501,33.3122,23601.0
2020-08-13 15:00:00,37.53,37.57,37.5,37.57,20189.0,33.3033,33.3388,33.2767,33.3388,20189.0
2020-08-13 15:05:00,37.56,37.6,37.53,37.57,21532.0,33.3299,33.3654,33.3033,33.3388,21532.0
2020-08-13 15:10:00,37.57,37.61,37.56,37.6,20546.0,33.3388,33.3743,33.3299,33.3654,20546.0
2020-08-13 15:15:00,37.59,37.65,37.58,37.63,26873.0,33.3565,33.4098,33.3477,33.392,26873.0
2020-08-13 15:20:00,37.64,37.7,37.62,37.68,21636.0,33.4009,33.4541,33.3832,33.4364,21636.0
2020-08-13 15:25:00,37.68,37.7,37.66,37.68,22358.0,33.4364,33.4541,33.4187,33.4364,22358.0
2020-08-13 15:30:00,37.68,37.72,37.65,37.72,28141.0,33.4364,33.4719,33.4098,33.4719,28141.0
2020-08-13 15:35:00,37.72,37.73,37.63,37.64,31203.0,33.4719,33.4808,33.392,33.4009,31203.0
2020-08-13 15:40:00,37.64,37.69,37.62,37.66,37225.0,33.4009,33.4453,33.3832,33.4187,37225.0
2020-08-13 15:45:00,37.66,37.67,37.6,37.64,54509.0,33.4187,33.4275,33.3654,33.4009,54509.0
2020-08-13 15:50:00,37.64,37.71,37.64,37.68,78349.0,33.4009,33.463,33.4009,33.4364,78349.0
2020-08-13 15:55:00,37.68,37.75,37.67,37.75,208659.0,33.4364,33.4985,33.4275,33.4985,208659.0
2020-08-14 09:30:00,37.48,37.58,37.37,37.53,78043.0,33.2589,33.3477,33.1613,33.3033,78043.0
2020-08-14 09:35:00,37.55,37.6,37.46,37.51,29832.0,33.321,33.3654,33.2412,33.2855,29832.0
2020-08-14 09:40:00,37.51,37.64,37.51,37.59,23231.0,33.2855,33.4009,33.2855,33.3565,23231.0
2020-08-14 09:45:00,37.6,37.63,37.54,37.62,21628.0,33.3654,33.392,33.3122,33.3832,21628.0
2020-08-14 09:50:00,37.63,37.67,37.61,37.65,13113.0,33.392,33.4275,33.3743,33.4098,13113.0
2020-08-14 09:55:00,37.64,37.64,37.56,37.61,14171.0,33.4009,33.4009,33.3299,33.3743,14171.0
2020-08-14 10:00:00,37.61,37.68,37.58,37.6,13269.0,33.3743,33.4364,33.3477,33.3654,13269.0
2020-08-14 10:05:00,37.62,37.67,37.57,37.66,22429.0,33.3832,33.4275,33.3388,33.4187,22429.0
2020-08-14 10:10:00,37.68,37.69,37.63,37.64,23246.0,33.4364,33.4453,33.392,33.4009,23246.0
2020-08-14 10:15:00,37.64,37.78,37.62,37.76,34433.0,33.4009,33.5251,33.3832,33.5074,34433.0
2020-08-14 10:20:00,37.77,37.92,37.76,37.91,19303.0,33.5163,33.6494,33.5074,33.6405,19303.0
2020-08-14 10:25:00,37.91,38.04,37.9,38.03,34707.0,33.6405,33.7559,33.6316,33.747,34707.0
2020-08-14 10:30:00,38.03,38.09,38.0,38.0,24799.0,33.747,33.8002,33.7204,33.7204,24799.0
2020-08-14 10:35:00,38.01,38.07,37.99,37.99,14781.0,33.7292,33.7825,33.7115,33.7115,14781.0
2020-08-14 10:40:00,38.0,38.02,37.94,37.94,9246.0,33.7204,33.7381,33.6671,33.6671,9246.0
2020-08-14 10:45:00,37.95,38.0,37.95,37.98,20763.0,33.676,33.7204,33.676,33.7026,20763.0
2020-08-14 10:50:00,37.98,38.01,37.94,37.96,11953.0,33.7026,33.7292,33.6671,33.6849,11953.0
2020-08-14 10:55:00,37.97,38.05,37.96,38.03,11650.0,33.6937,33.7647,33.6849,33.747,11650.0
2020-08-14 11:00:00,38.03,38.04,37.93,37.94,15359.0,33.747,33.7559,33.6582,33.6671,15359.0
2020-08-14 11:05:00,37.95,37.98,37.93,37.96,12864.0,33.676,33.7026,33.6582,33.6849,12864.0
2020-08-14 11:10:00,37.96,37.98,37.92,37.93,11708.0,33.6849,33.7026,33.6494,33.6582,11708.0
2020-08-14 11:15:00,37.93,38.05,37.92,38.05,11225.0,33.6582,33.7647,33.6494,33.7647,11225.0
2020-08-14 11:20:00,38.04,38.04,37.98,38.0,11911.0,33.7559,33.7559,33.7026,33.7204,11911.0
2020-08-14 11:25:00,38.01,38.02,37.99,38.02,7093.0,33.7292,33.7381,33.7115,33.7381,7093.0
2020-08-14 11:30:00,38.02,38.03,37.99,37.99,10873.0,33.7381,33.747,33.7115,33.7115,10873.0
2020-08-14 11:35:00,38.0,38.06,37.99,38.04,14538.0,33.7204,33.7736,33.7115,33.7559,14538.0
2020-08-14 11:40:00,38.04,38.08,38.03,38.08,11199.0,33.7559,33.7914,33.747,33.7914,11199.0
2020-08-14 11:45:00,38.07,38.09,38.03,38.09,13156.0,33.7825,33.8002,33.747,33.8002,13156.0
2020-08-14 11:50:00,38.09,38.12,38.08,38.1,11186.0,33.8002,33.8268,33.7914,33.8091,11186.0
2020-08-14 11:55:00,38.09,38.11,38.05,38.09,12871.0,33.8002,33.818,33.7647,33.8002,12871.0
2020-08-14 12:00:00,38.09,38.09,38.02,38.04,23591.0,33.8002,33.8002,33.7381,33.7559,23591.0
2020-08-14 12:05:00,38.03,38.09,38.02,38.07,14039.0,33.747,33.8002,33.7381,33.7825,14039.0
2020-08-14 12:10:00,38.08,38.15,38.07,38.14,17277.0,33.7914,33.8535,33.7825,33.8446,17277.0
2020-08-14 12:15:00,38.13,38.15,38.11,38.14,16646.0,33.8357,33.8535,33.818,33.8446,16646.0
2020-08-14 12:20:00,38.13,38.14,38.09,38.13,13746.0,33.8357,33.8446,33.8002,33.8357,13746.0
2020-08-14 12:25:00,38.13,38.16,38.12,38.14,17628.0,33.8357,33.8623,33.8268,33.8446,17628.0
2020-08-14 12:30:00,38.14,38.15,38.1,38.13,11069.0,33.8446,33.8535,33.8091,33.8357,11069.0
2020-08-14 12:35:00,38.13,38.15,38.1,38.12,7933.0,33.8357,33.8535,33.8091,33.8268,7933.0
2020-08-14 12:40:00,38.11,38.11,38.04,38.05,8900.0,33.818,33.818,33.7559,33.7647,8900.0
2020-08-14 12:45:00,38.05,38.05,38.0,38.01,8796.0,33.7647,33.7647,33.7204,33.7292,8796.0
2020-08-14 12:50:00,38.02,38.04,38.01,38.02,12627.0,33.7381,33.7559,33.7292,33.7381,12627.0
2020-08-14 12:55:00,38.03,38.05,38.01,38.03,12916.0,33.747,33.7647,33.7292,33.747,12916.0
2020-08-14 13:00:00,38.02,38.08,38.01,38.08,6680.0,33.7381,33.7914,33.7292,33.7914,6680.0
2020-08-14 13:05:00,38.08,38.09,38.03,38.09,9753.0,33.7914,33.8002,33.747,33.8002,9753.0
2020-08-14 13:10:00,38.08,38.08,38.02,38.03,13138.0,33.7914,33.7914,33.7381,33.747,13138.0
2020-08-14 13:15:00,38.02,38.04,38.0,38.01,6244.0,33.7381,33.7559,33.7204,33.7292,6244.0
2020-08-14 13:20:00,38.01,38.02,38.0,38.0,10680.0,33.7292,33.7381,33.7204,33.7204,10680.0
2020-08-14 13:25:00,38.01,38.03,38.0,38.02,9906.0,33.7292,33.747,33.7204,33.7381,9906.0
2020-08-14 13:30:00,38.02,38.08,38.01,38.08,8718.0,33.7381,33.7914,33.7292,33.7914,8718.0
2020-08-14 13:35:00,38.08,38.11,38.07,38.11,9767.0,33.7914,33.818,33.7825,33.818,9767.0
2020-08-14 13:40:00,38.11,38.17,38.11,38.16,10990.0,33.818,33.8712,33.818,33.8623,10990.0
2020-08-14 13:45:00,38.16,38.19,38.14,38.19,14270.0,33.8623,33.889,33.8446,33.889,14270.0
2020-08-14 13:50:00,38.19,38.25,38.18,38.21,32754.0,33.889,33.9422,33.8801,33.9067,32754.0
2020-08-14 13:55:00,38.2,38.21,38.16,38.16,14109.0,33.8978,33.9067,33.8623,33.8623,14109.0
2020-08-14 14:00:00,38.16,38.18,38.13,38.18,10954.0,33.8623,33.8801,33.8357,33.8801,10954.0
2020-08-14 14:05:00,38.18,38.18,38.16,38.16,5362.0,33.8801,33.8801,33.8623,33.8623,5362.0
2020-08-14 14:10:00,38.16,38.17,38.11,38.14,16638.0,33.8623,33.8712,33.818,33.8446,16638.0
2020-08-14 14:15:00,38.14,38.16,38.13,38.15,9841.0,33.8446,33.8623,33.8357,33.8535,9841.0
2020-08-14 14:20:00,38.15,38.16,38.13,38.14,11856.0,33.8535,33.8623,33.8357,33.8446,11856.0
2020-08-14 14:25:00,38.14,38.14,38.09,38.09,25885.0,33.8446,33.8446,33.8002,33.8002,25885.0
2020-08-14 14:30:00,38.09,38.09,38.03,38.05,33062.0,33.8002,33.8002,33.747,33.7647,33062.0
2020-08-14 14:35:00,38.05,38.05,38.02,38.02,13157.0,33.7647,33.7647,33.7381,33.7381,13157.0
2020-08-14 14:40:00,38.02,38.02,37.99,38.02,8745.0,33.7381,33.7381,33.7115,33.7381,8745.0
2020-08-14 14:45:00,38.02,38.03,38.0,38.0,15123.0,33.7381,33.747,33.7204,33.7204,15123.0
2020-08-14 14:50:00,38.01,38.02,37.98,38.0,24608.0,33.7292,33.7381,33.7026,33.7204,24608.0
2020-08-14 14:55:00,38.0,38.02,37.98,38.0,18671.0,33.7204,33.7381,33.7026,33.7204,18671.0
2020-08-14 15:00:00,37.99,38.01,37.96,37.98,13095.0,33.7115,33.7292,33.6849,33.7026,13095.0
2020-08-14 15:05:00,37.98,38.0,37.96,37.96,12319.0,33.7026,33.7204,33.6849,33.6849,12319.0
2020-08-14 15:10:00,37.96,37.97,37.92,37.95,27336.0,33.6849,33.6937,33.6494,33.676,27336.0
2020-08-14 15:15:00,37.95,38.03,37.93,38.02,48001.0,33.676,33.747,33.6582,33.7381,48001.0
2020-08-14 15:20:00,38.03,38.04,37.99,37.99,30270.0,33.747,33.7559,33.7115,33.7115,30270.0
2020-08-14 15:25:00,38.0,38.05,37.99,38.02,27590.0,33.7204,33.7647,33.7115,33.7381,27590.0
2020-08-14 15:30:00,38.02,38.03,37.99,38.0,52361.0,33.7381,33.747,33.7115,33.7204,52361.0
2020-08-14 15:35:00,38.0,38.01,37.94,37.98,55034.0,33.7204,33.7292,33.6671,33.7026,55034.0
2020-08-14 15:40:00,37.98,38.0,37.93,38.0,62430.0,33.7026,33.7204,33.6582,33.7204,62430.0
2020-08-14 15:45:00,38.0,38.02,37.91,37.91,102815.0,33.7204,33.7381,33.6405,33.6405,102815.0
2020-08-14 15:50:00,37.9,38.01,37.87,38.01,78557.0,33.6316,33.7292,33.605,33.7292,78557.0
2020-08-14 15:55:00,38.0,38.1,37.98,38.07,238706.0,33.7204,33.8091,33.7026,33.7825,238706.0
2020-08-17 09:30:00,37.93,38.19,37.89,38.14,84877.0,33.6582,33.889,33.6227,33.8446,84877.0
2020-08-17 09:35:00,38.13,38.14,37.93,38.02,31654.0,33.8357,33.8446,33.6582,33.7381,31654.0
2020-08-17 09:40:00,38.06,38.07,37.95,37.99,44302.0,33.7736,33.7825,33.676,33.7115,44302.0
2020-08-17 09:45:00,38.0,38.03,37.9,37.9,35952.0,33.7204,33.747,33.6316,33.6316,35952.0
2020-08-17 09:50:00,37.9,37.94,37.75,37.77,31963.0,33.6316,33.6671,33.4985,33.5163,31963.0
2020-08-17 09:55:00,37.77,37.79,37.68,37.68,26714.0,33.5163,33.534,33.4364,33.4364,26714.0
2020-08-17 10:00:00,37.69,37.74,37.61,37.7,81854.0,33.4453,33.4896,33.3743,33.4541,81854.0
2020-08-17 10:05:00,37.7,37.78,37.67,37.77,33520.0,33.4541,33.5251,33.4275,33.5163,33520.0
2020-08-17 10:10:00,37.77,37.84,37.77,37.78,35484.0,33.5163,33.5784,33.5163,33.5251,35484.0
2020-08-17 10:15:00,37.77,37.88,37.75,37.88,45525.0,33.5163,33.6139,33.4985,33.6139,45525.0
2020-08-17 10:20:00,37.87,37.92,37.81,37.91,18408.0,33.605,33.6494,33.5518,33.6405,18408.0
2020-08-17 10:25:00,37.88,37.91,37.83,37.85,22013.0,33.6139,33.6405,33.5695,33.5873,22013.0
2020-08-17 10:30:00,37.85,37.86,37.78,37.81,30660.0,33.5873,33.5961,33.5251,33.5518,30660.0
2020-08-17 10:35:00,37.82,37.82,37.73,37.74,27079.0,33.5606,33.5606,33.4808,33.4896,27079.0
2020-08-17 10:40:00,37.74,37.8,37.74,37.77,35772.0,33.4896,33.5429,33.4896,33.5163,35772.0
2020-08-17 10:45:00,37.77,37.83,37.77,37.79,16625.0,33.5163,33.5695,33.5163,33.534,16625.0
2020-08-17 10:50:00,37.78,37.85,37.76,37.82,22174.0,33.5251,33.5873,33.5074,33.5606,22174.0
2020-08-17 10:55:00,37.82,37.84,37.71,37.71,34726.0,33.5606,33.5784,33.463,33.463,34726.0
2020-08-17 11:00:00,37.71,37.74,37.62,37.68,38512.0,33.463,33.4896,33.3832,33.4364,38512.0
2020-08-17 11:05:00,37.7,37.7,37.63,37.66,24888.0,33.4541,33.4541,33.392,33.4187,24888.0
2020-08-17 11:10:00,37.66,37.68,37.61,37.63,22171.0,33.4187,33.4364,33.3743,33.392,22171.0
2020-08-17 11:15:00,37.63,37.63,37.59,37.6,17809.0,33.392,33.392,33.3565,33.3654,17809.0
2020-08-17 11:20:00,37.6,37.66,37.6,37.64,19956.0,33.3654,33.4187,33.3654,33.4009,19956.0
2020-08-17 11:25:00,37.65,37.65,37.6,37.61,18943.0,33.4098,33.4098,33.3654,33.3743,18943.0
2020-08-17 11:30:00,37.62,37.62,37.54,37.56,17429.0,33.3832,33.3832,33.3122,33.3299,17429.0
2020-08-17 11:35:00,37.56,37.59,37.54,37.54,25303.0,33.3299,33.3565,33.3122,33.3122,25303.0
2020-08-17 11:40:00,37.53,37.6,37.52,37.59,33365.0,33.3033,33.3654,33.2944,33.3565,33365.0
2020-08-17 11:45:00,37.59,37.63,37.59,37.63,8460.0,33.3565,33.392,33.3565,33.392,8460.0
2020-08-17 11:50:00,37.63,37.64,37.61,37.63,8091.0,33.392,33.4009,33.3743,33.392,8091.0
2020-08-17 11:55:00,37.64,37.65,37.61,37.64,13303.0,33.4009,33.4098,33.3743,33.4009,13303.0
2020-08-17 12:00:00,37.65,37.69,37.65,37.66,11021.0,33.4098,33.4453,33.4098,33.4187,11021.0
2020-08-17 12:05:00,37.65,37.66,37.62,37.65,7807.0,33.4098,33.4187,33.3832,33.4098,7807.0
2020-08-17 12:10:00,37.64,37.65,37.61,37.63,14766.0,33.4009,33.4098,33.3743,33.392,14766.0
2020-08-17 12:15:00,37.63,37.65,37.62,37.65,10250.0,33.392,33.4098,33.3832,33.4098,10250.0
2020-08-17 12:20:00,37.65,37.65,37.61,37.62,11721.0,33.4098,33.4098,33.3743,33.3832,11721.0
2020-08-17 12:25:00,37.61,37.63,37.61,37.62,9016.0,33.3743,33.392,33.3743,33.3832,9016.0
2020-08-17 12:30:00,37.63,37.65,37.62,37.63,18550.0,33.392,33.4098,33.3832,33.392,18550.0
2020-08-17 12:35:00,37.63,37.64,37.61,37.63,9446.0,33.392,33.4009,33.3743,33.392,9446.0
2020-08-17 12:40:00,37.63,37.63,37.59,37.62,17350.0,33.392,33.392,33.3565,33.3832,17350.0
2020-08-17 12:45:00,37.62,37.63,37.59,37.59,12427.0,33.3832,33.392,33.3565,33.3565,12427.0
2020-08-17 12:50:00,37.59,37.61,37.59,37.59,16885.0,33.3565,33.3743,33.3565,33.3565,16885.0
2020-08-17 12:55:00,37.59,37.63,37.59,37.6,11362.0,33.3565,33.392,33.3565,33.3654,11362.0
2020-08-17 13:00:00,37.59,37.62,37.55,37.55,7915.0,33.3565,33.3832,33.321,33.321,7915.0
2020-08-17 13:05:00,37.55,37.56,37.51,37.51,15328.0,33.321,33.3299,33.2855,33.2855,15328.0
2020-08-17 13:10:00,37.51,37.55,37.5,37.52,12472.0,33.2855,33.321,33.2767,33.2944,12472.0
2020-08-17 13:15:00,37.51,37.54,37.49,37.54,16059.0,33.2855,33.3122,33.2678,33.3122,16059.0
2020-08-17 13:20:00,37.54,37.54,37.52,37.54,6700.0,33.3122,33.3122,33.2944,33.3122,6700.0
2020-08-17 13:25:00,37.54,37.55,37.51,37.51,14602.0,33.3122,33.321,33.2855,33.2855,14602.0
2020-08-17 13:30:00,37.52,37.53,37.51,37.51,5815.0,33.2944,33.3033,33.2855,33.2855,5815.0
2020-08-17 13:35:00,37.52,37.52,37.5,37.52,10969.0,33.2944,33.2944,33.2767,33.2944,10969.0
2020-08-17 13:40:00,37.52,37.54,37.51,37.54,4890.0,33.2944,33.3122,33.2855,33.3122,4890.0
2020-08-17 13:45:00,37.54,37.54,37.5,37.51,8160.0,33.3122,33.3122,33.2767,33.2855,8160.0
2020-08-17 13:50:00,37.5,37.53,37.5,37.51,15837.0,33.2767,33.3033,33.2767,33.2855,15837.0
2020-08-17 13:55:00,37.51,37.52,37.46,37.46,17908.0,33.2855,33.2944,33.2412,33.2412,17908.0
2020-08-17 14:00:00,37.46,37.48,37.43,37.43,11872.0,33.2412,33.2589,33.2146,33.2146,11872.0
2020-08-17 14:05:00,37.43,37.44,37.4,37.41,9356.0,33.2146,33.2234,33.1879,33.1968,9356.0
2020-08-17 14:10:00,37.41,37.41,37.32,37.34,20172.0,33.1968,33.1968,33.1169,33.1347,20172.0
2020-08-17 14:15:00,37.35,37.38,37.34,37.37,12678.0,33.1436,33.1702,33.1347,33.1613,12678.0
2020-08-17 14:20:00,37.38,37.41,37.37,37.4,18025.0,33.1702,33.1968,33.1613,33.1879,18025.0
2020-08-17 14:25:00,37.41,37.43,37.38,37.41,13777.0,33.1968,33.2146,33.1702,33.1968,13777.0
2020-08-17 14:30:00,37.41,37.41,37.37,37.39,21547.0,33.1968,33.1968,33.1613,33.1791,21547.0
2020-08-17 14:35:00,37.39,37.41,37.38,37.41,14107.0,33.1791,33.1968,33.1702,33.1968,14107.0
2020-08-17 14:40:00,37.41,37.44,37.41,37.41,14939.0,33.1968,33.2234,33.1968,33.1968,14939.0
2020-08-17 14:45:00,37.41,37.42,37.4,37.41,11038.0,33.1968,33.2057,33.1879,33.1968,11038.0
2020-08-17 14:50:00,37.41,37.42,37.39,37.39,22535.0,33.1968,33.2057,33.1791,33.1791,22535.0
2020-08-17 14:55:00,37.39,37.4,37.34,37.34,17621.0,33.1791,33.1879,33.1347,33.1347,17621.0
2020-08-17 15:00:00,37.34,37.36,37.31,37.33,16851.0,33.1347,33.1524,33.1081,33.1258,16851.0
2020-08-17 15:05:00,37.33,37.35,37.31,37.34,12726.0,33.1258,33.1436,33.1081,33.1347,12726.0
2020-08-17 15:10:00,37.34,37.36,37.33,37.35,13835.0,33.1347,33.1524,33.1258,33.1436,13835.0
2020-08-17 15:15:00,37.34,37.37,37.34,37.37,15582.0,33.1347,33.1613,33.1347,33.1613,15582.0
2020-08-17 15:20:00,37.37,37.38,37.36,37.36,23317.0,33.1613,33.1702,33.1524,33.1524,23317.0
2020-08-17 15:25:00,37.37,37.38,37.35,37.37,19859.0,33.1613,33.1702,33.1436,33.1613,19859.0
2020-08-17 15:30:00,37.37,37.46,37.36,37.45,45118.0,33.1613,33.2412,33.1524,33.2323,45118.0
2020-08-17 15:35:00,37.45,37.45,37.38,37.43,63329.0,33.2323,33.2323,33.1702,33.2146,63329.0
2020-08-17 15:40:00,37.43,37.44,37.41,37.41,23653.0,33.2146,33.2234,33.1968,33.1968,23653.0
2020-08-17 15:45:00,37.42,37.46,37.39,37.45,94927.0,33.2057,33.2412,33.1791,33.2323,94927.0
2020-08-17 15:50:00,37.45,37.51,37.44,37.5,82644.0,33.2323,33.2855,33.2234,33.2767,82644.0
2020-08-17 15:55:00,37.51,37.51,37.42,37.45,126195.0,33.2855,33.2855,33.2057,33.2323,126195.0
2020-08-18 09:30:00,37.37,37.6,37.26,37.49,66590.0,33.4113,33.617,33.313,33.5186,66590.0
2020-08-18 09:35:00,37.49,37.62,37.49,37.54,27085.0,33.5186,33.6348,33.5186,33.5633,27085.0
2020-08-18 09:40:00,37.54,37.6,37.48,37.59,36051.0,33.5633,33.617,33.5097,33.608,36051.0
2020-08-18 09:45:00,37.59,37.66,37.56,37.62,30776.0,33.608,33.6706,33.5812,33.6348,30776.0
2020-08-18 09:50:00,37.63,37.71,37.59,37.59,37126.0,33.6438,33.7153,33.608,33.608,37126.0
2020-08-18 09:55:00,37.58,37.71,37.54,37.66,21320.0,33.5991,33.7153,33.5633,33.6706,21320.0
2020-08-18 10:00:00,37.65,37.69,37.62,37.66,32669.0,33.6617,33.6974,33.6348,33.6706,32669.0
2020-08-18 10:05:00,37.67,37.67,37.5,37.5,19497.0,33.6795,33.6795,33.5275,33.5275,19497.0
2020-08-18 10:10:00,37.47,37.48,37.32,37.36,16560.0,33.5007,33.5097,33.3666,33.4024,16560.0
2020-08-18 10:15:00,37.36,37.36,37.26,37.33,54209.0,33.4024,33.4024,33.313,33.3756,54209.0
2020-08-18 10:20:00,37.35,37.37,37.3,37.33,17363.0,33.3934,33.4113,33.3487,33.3756,17363.0
2020-08-18 10:25:00,37.33,37.37,37.31,37.33,25672.0,33.3756,33.4113,33.3577,33.3756,25672.0
2020-08-18 10:30:00,37.33,37.35,37.23,37.26,25360.0,33.3756,33.3934,33.2861,33.313,25360.0
2020-08-18 10:35:00,37.26,37.36,37.23,37.36,12882.0,33.313,33.4024,33.2861,33.4024,12882.0
2020-08-18 10:40:00,37.38,37.38,37.24,37.25,23453.0,33.4203,33.4203,33.2951,33.304,23453.0
2020-08-18 10:45:00,37.24,37.29,37.22,37.25,12878.0,33.2951,33.3398,33.2772,33.304,12878.0
2020-08-18 10:50:00,37.25,37.29,37.24,37.29,9617.0,33.304,33.3398,33.2951,33.3398,9617.0
2020-08-18 10:55:00,37.28,37.38,37.27,37.38,10423.0,33.3309,33.4203,33.3219,33.4203,10423.0
2020-08-18 11:00:00,37.38,37.43,37.38,37.41,20446.0,33.4203,33.465,33.4203,33.4471,20446.0
2020-08-18 11:05:00,37.41,37.46,37.39,37.45,14274.0,33.4471,33.4918,33.4292,33.4828,14274.0
2020-08-18 11:10:00,37.45,37.53,37.45,37.52,11237.0,33.4828,33.5544,33.4828,33.5454,11237.0
2020-08-18 11:15:00,37.52,37.59,37.51,37.57,12951.0,33.5454,33.608,33.5365,33.5901,12951.0
2020-08-18 11:20:00,37.58,37.59,37.54,37.58,18013.0,33.5991,33.608,33.5633,33.5991,18013.0
2020-08-18 11:25:00,37.58,37.64,37.58,37.6,10770.0,33.5991,33.6527,33.5991,33.617,10770.0
2020-08-18 11:30:00,37.61,37.64,37.56,37.58,15292.0,33.6259,33.6527,33.5812,33.5991,15292.0
2020-08-18 11:35:00,37.58,37.6,37.56,37.59,12638.0,33.5991,33.617,33.5812,33.608,12638.0
2020-08-18 11:40:00,37.58,37.64,37.57,37.62,10503.0,33.5991,33.6527,33.5901,33.6348,10503.0
2020-08-18 11:45:00,37.62,37.62,37.58,37.59,13818.0,33.6348,33.6348,33.5991,33.608,13818.0
2020-08-18 11:50:00,37.6,37.6,37.57,37.58,12040.0,33.617,33.617,33.5901,33.5991,12040.0
2020-08-18 11:55:00,37.57,37.58,37.55,37.57,8646.0,33.5901,33.5991,33.5722,33.5901,8646.0
2020-08-18 12:00:00,37.57,37.57,37.51,37.52,11842.0,33.5901,33.5901,33.5365,33.5454,11842.0
2020-08-18 12:05:00,37.52,37.53,37.4,37.43,22533.0,33.5454,33.5544,33.4381,33.465,22533.0
2020-08-18 12:10:00,37.42,37.45,37.36,37.38,14783.0,33.456,33.4828,33.4024,33.4203,14783.0
2020-08-18 12:15:00,37.38,37.4,37.33,37.34,9728.0,33.4203,33.4381,33.3756,33.3845,9728.0
2020-08-18 12:20:00,37.34,37.36,37.33,37.35,10480.0,33.3845,33.4024,33.3756,33.3934,10480.0
2020-08-18 12:25:00,37.35,37.38,37.33,37.38,8664.0,33.3934,33.4203,33.3756,33.4203,8664.0
2020-08-18 12:30:00,37.38,37.4,37.32,37.33,10307.0,33.4203,33.4381,33.3666,33.3756,10307.0
2020-08-18 12:35:00,37.33,37.36,37.3,37.35,10838.0,33.3756,33.4024,33.3487,33.3934,10838.0
2020-08-18 12:40:00,37.34,37.39,37.33,37.36,8273.0,33.3845,33.4292,33.3756,33.4024,8273.0
2020-08-18 12:45:00,37.35,37.41,37.35,37.38,10253.0,33.3934,33.4471,33.3934,33.4203,10253.0
2020-08-18 12:50:00,37.39,37.43,37.38,37.41,8024.0,33.4292,33.465,33.4203,33.4471,8024.0
2020-08-18 12:55:00,37.42,37.44,37.42,37.43,11443.0,33.456,33.4739,33.456,33.465,11443.0
2020-08-18 13:00:00,37.43,37.44,37.38,37.39,6957.0,33.465,33.4739,33.4203,33.4292,6957.0
2020-08-18 13:05:00,37.39,37.41,37.38,37.4,10143.0,33.4292,33.4471,33.4203,33.4381,10143.0
2020-08-18 13:10:00,37.4,37.42,37.38,37.39,11217.0,33.4381,33.456,33.4203,33.4292,11217.0
2020-08-18 13:15:00,37.39,37.41,37.38,37.39,11073.0,33.4292,33.4471,33.4203,33.4292,11073.0
2020-08-18 13:20:00,37.4,37.42,37.39,37.4,7159.0,33.4381,33.456,33.4292,33.4381,7159.0
2020-08-18 13:25:00,37.41,37.41,37.38,37.4,8731.0,33.4471,33.4471,33.4203,33.4381,8731.0
2020-08-18 13:30:00,37.4,37.41,37.39,37.41,13269.0,33.4381,33.4471,33.4292,33.4471,13269.0
2020-08-18 13:35:00,37.41,37.42,37.4,37.41,16584.0,33.4471,33.456,33.4381,33.4471,16584.0
2020-08-18 13:40:00,37.41,37.43,37.4,37.42,12080.0,33.4471,33.465,33.4381,33.456,12080.0
2020-08-18 13:45:00,37.42,37.44,37.41,37.44,10925.0,33.456,33.4739,33.4471,33.4739,10925.0
2020-08-18 13:50:00,37.44,37.46,37.43,37.46,13518.0,33.4739,33.4918,33.465,33.4918,13518.0
2020-08-18 13:55:00,37.45,37.47,37.43,37.44,18530.0,33.4828,33.5007,33.465,33.4739,18530.0
2020-08-18 14:00:00,37.44,37.46,37.44,37.45,11888.0,33.4739,33.4918,33.4739,33.4828,11888.0
2020-08-18 14:05:00,37.45,37.46,37.41,37.42,14556.0,33.4828,33.4918,33.4471,33.456,14556.0
2020-08-18 14:10:00,37.43,37.45,37.41,37.41,12542.0,33.465,33.4828,33.4471,33.4471,12542.0
2020-08-18 14:15:00,37.42,37.43,37.4,37.4,14257.0,33.456,33.465,33.4381,33.4381,14257.0
2020-08-18 14:20:00,37.4,37.42,37.4,37.41,9742.0,33.4381,33.456,33.4381,33.4471,9742.0
2020-08-18 14:25:00,37.41,37.42,37.4,37.41,8808.0,33.4471,33.456,33.4381,33.4471,8808.0
2020-08-18 14:30:00,37.41,37.41,37.36,37.37,17319.0,33.4471,33.4471,33.4024,33.4113,17319.0
2020-08-18 14:35:00,37.37,37.38,37.32,37.32,11228.0,33.4113,33.4203,33.3666,33.3666,11228.0
2020-08-18 14:40:00,37.33,37.35,37.32,37.33,14881.0,33.3756,33.3934,33.3666,33.3756,14881.0
2020-08-18 14:45:00,37.33,37.33,37.3,37.33,13586.0,33.3756,33.3756,33.3487,33.3756,13586.0
2020-08-18 14:50:00,37.33,37.35,37.32,37.33,7668.0,33.3756,33.3934,33.3666,33.3756,7668.0
2020-08-18 14:55:00,37.33,37.33,37.32,37.33,9779.0,33.3756,33.3756,33.3666,33.3756,9779.0
2020-08-18 15:00:00,37.32,37.33,37.21,37.21,35348.0,33.3666,33.3756,33.2683,33.2683,35348.0
2020-08-18 15:05:00,37.21,37.24,37.18,37.18,23432.0,33.2683,33.2951,33.2414,33.2414,23432.0
2020-08-18 15:10:00,37.18,37.2,37.16,37.18,20755.0,33.2414,33.2593,33.2236,33.2414,20755.0
2020-08-18 15:15:00,37.19,37.2,37.11,37.15,26556.0,33.2504,33.2593,33.1789,33.2146,26556.0
2020-08-18 15:20:00,37.15,37.17,37.11,37.13,28892.0,33.2146,33.2325,33.1789,33.1967,28892.0
2020-08-18 15:25:00,37.12,37.16,37.11,37.15,21127.0,33.1878,33.2236,33.1789,33.2146,21127.0
2020-08-18 15:30:00,37.15,37.17,37.14,37.15,22966.0,33.2146,33.2325,33.2057,33.2146,22966.0
2020-08-18 15:35:00,37.15,37.16,37.12,37.13,39108.0,33.2146,33.2236,33.1878,33.1967,39108.0
2020-08-18 15:40:00,37.13,37.13,37.08,37.08,42421.0,33.1967,33.1967,33.152,33.152,42421.0
2020-08-18 15:45:00,37.08,37.11,37.08,37.1,44697.0,33.152,33.1789,33.152,33.1699,44697.0
2020-08-18 15:50:00,37.09,37.13,37.08,37.13,42522.0,33.161,33.1967,33.152,33.1967,42522.0
2020-08-18 15:55:00,37.13,37.14,37.07,37.14,138313.0,33.1967,33.2057,33.1431,33.2057,138313.0
2020-08-19 09:30:00,36.99,37.06,36.9,36.99,57082.0,33.0716,33.1342,32.9911,33.0716,57082.0
2020-08-19 09:35:00,37.01,37.06,36.87,37.05,20897.0,33.0895,33.1342,32.9643,33.1252,20897.0
2020-08-19 09:40:00,37.06,37.22,37.04,37.19,43300.0,33.1342,33.2772,33.1163,33.2504,43300.0
2020-08-19 09:45:00,37.2,37.33,37.14,37.29,32623.0,33.2593,33.3756,33.2057,33.3398,32623.0
2020-08-19 09:50:00,37.29,37.4,37.23,37.34,33822.0,33.3398,33.4381,33.2861,33.3845,33822.0
2020-08-19 09:55:00,37.34,37.39,37.27,37.27,24846.0,33.3845,33.4292,33.3219,33.3219,24846.0
2020-08-19 10:00:00,37.24,37.29,37.19,37.2,15932.0,33.2951,33.3398,33.2504,33.2593,15932.0
2020-08-19 10:05:00,37.22,37.22,37.1,37.12,11901.0,33.2772,33.2772,33.1699,33.1878,11901.0
2020-08-19 10:10:00,37.11,37.11,36.98,36.98,46872.0,33.1789,33.1789,33.0626,33.0626,46872.0
2020-08-19 10:15:00,36.97,37.0,36.87,36.87,18001.0,33.0537,33.0805,32.9643,32.9643,18001.0
2020-08-19 10:20:00,36.88,36.94,36.85,36.91,20978.0,32.9732,33.0269,32.9464,33.0,20978.0
2020-08-19 10:25:00,36.92,36.94,36.9,36.9,14038.0,33.009,33.0269,32.9911,32.9911,14038.0
2020-08-19 10:30:00,36.9,36.92,36.87,36.9,19691.0,32.9911,33.009,32.9643,32.9911,19691.0
2020-08-19 10:35:00,36.91,36.91,36.87,36.88,12510.0,33.0,33.0,32.9643,32.9732,12510.0
2020-08-19 10:40:00,36.88,37.0,36.88,37.0,11976.0,32.9732,33.0805,32.9732,33.0805,11976.0
2020-08-19 10:45:00,37.0,37.07,36.98,37.0,22441.0,33.0805,33.1431,33.0626,33.0805,22441.0
2020-08-19 10:50:00,37.0,37.03,36.96,37.01,40965.0,33.0805,33.1073,33.0447,33.0895,40965.0
2020-08-19 10:55:00,37.01,37.02,36.96,36.96,16409.0,33.0895,33.0984,33.0447,33.0447,16409.0
2020-08-19 11:00:00,36.96,36.98,36.92,36.92,34556.0,33.0447,33.0626,33.009,33.009,34556.0
2020-08-19 11:05:00,36.93,36.96,36.91,36.95,12684.0,33.0179,33.0447,33.0,33.0358,12684.0
2020-08-19 11:10:00,36.95,37.01,36.95,36.99,15549.0,33.0358,33.0895,33.0358,33.0716,15549.0
2020-08-19 11:15:00,37.0,37.0,36.93,36.93,8941.0,33.0805,33.0805,33.0179,33.0179,8941.0
2020-08-19 11:20:00,36.93,36.96,36.87,36.96,29854.0,33.0179,33.0447,32.9643,33.0447,29854.0
2020-08-19 11:25:00,36.96,37.04,36.96,37.03,10752.0,33.0447,33.1163,33.0447,33.1073,10752.0
2020-08-19 11:30:00,37.03,37.09,37.02,37.09,12222.0,33.1073,33.161,33.0984,33.161,12222.0
2020-08-19 11:35:00,37.08,37.1,37.07,37.09,11675.0,33.152,33.1699,33.1431,33.161,11675.0
2020-08-19 11:40:00,37.09,37.1,37.06,37.09,13812.0,33.161,33.1699,33.1342,33.161,13812.0
2020-08-19 11:45:00,37.09,37.13,37.06,37.08,11721.0,33.161,33.1967,33.1342,33.152,11721.0
2020-08-19 11:50:00,37.08,37.09,37.04,37.08,12047.0,33.152,33.161,33.1163,33.152,12047.0
2020-08-19 11:55:00,37.08,37.08,36.99,37.0,11068.0,33.152,33.152,33.0716,33.0805,11068.0
2020-08-19 12:00:00,36.99,37.0,36.94,36.96,19015.0,33.0716,33.0805,33.0269,33.0447,19015.0
2020-08-19 12:05:00,36.97,37.04,36.96,37.0,65919.0,33.0537,33.1163,33.0447,33.0805,65919.0
2020-08-19 12:10:00,37.01,37.07,37.01,37.02,19572.0,33.0895,33.1431,33.0895,33.0984,19572.0
2020-08-19 12:15:00,37.02,37.04,36.96,36.98,16307.0,33.0984,33.1163,33.0447,33.0626,16307.0
2020-08-19 12:20:00,36.97,37.02,36.94,37.01,14955.0,33.0537,33.0984,33.0269,33.0895,14955.0
2020-08-19 12:25:00,37.02,37.03,37.0,37.02,7810.0,33.0984,33.1073,33.0805,33.0984,7810.0
2020-08-19 12:30:00,37.03,37.1,37.02,37.09,19223.0,33.1073,33.1699,33.0984,33.161,19223.0
2020-08-19 12:35:00,37.09,37.11,37.08,37.08,8595.0,33.161,33.1789,33.152,33.152,8595.0
2020-08-19 12:40:00,37.09,37.09,37.0,37.01,13416.0,33.161,33.161,33.0805,33.0895,13416.0
2020-08-19 12:45:00,37.01,37.09,37.0,37.09,22353.0,33.0895,33.161,33.0805,33.161,22353.0
2020-08-19 12:50:00,37.08,37.08,37.04,37.07,22103.0,33.152,33.152,33.1163,33.1431,22103.0
2020-08-19 12:55:00,37.07,37.1,37.06,37.09,6531.0,33.1431,33.1699,33.1342,33.161,6531.0
2020-08-19 13:00:00,37.09,37.11,37.07,37.1,20747.0,33.161,33.1789,33.1431,33.1699,20747.0
2020-08-19 13:05:00,37.11,37.2,37.11,37.2,12752.0,33.1789,33.2593,33.1789,33.2593,12752.0
2020-08-19 13:10:00,37.19,37.23,37.18,37.18,16571.0,33.2504,33.2861,33.2414,33.2414,16571.0
2020-08-19 13:15:00,37.19,37.22,37.18,37.22,14626.0,33.2504,33.2772,33.2414,33.2772,14626.0
2020-08-19 13:20:00,37.22,37.28,37.21,37.22,13653.0,33.2772,33.3309,33.2683,33.2772,13653.0
2020-08-19 13:25:00,37.22,37.22,37.18,37.2,13687.0,33.2772,33.2772,33.2414,33.2593,13687.0
2020-08-19 13:30:00,37.2,37.21,37.14,37.17,19665.0,33.2593,33.2683,33.2057,33.2325,19665.0
2020-08-19 13:35:00,37.18,37.19,37.09,37.1,32536.0,33.2414,33.2504,33.161,33.1699,32536.0
2020-08-19 13:40:00,37.11,37.16,37.1,37.16,26338.0,33.1789,33.2236,33.1699,33.2236,26338.0
2020-08-19 13:45:00,37.16,37.2,37.15,37.2,14617.0,33.2236,33.2593,33.2146,33.2593,14617.0
2020-08-19 13:50:00,37.2,37.2,37.15,37.18,15054.0,33.2593,33.2593,33.2146,33.2414,15054.0
2020-08-19 13:55:00,37.17,37.18,37.14,37.16,21329.0,33.2325,33.2414,33.2057,33.2236,21329.0
2020-08-19 14:00:00,37.17,37.2,37.16,37.19,8635.0,33.2325,33.2593,33.2236,33.2504,8635.0
2020-08-19 14:05:00,37.2,37.21,37.15,37.21,14292.0,33.2593,33.2683,33.2146,33.2683,14292.0
2020-08-19 14:10:00,37.22,37.22,37.11,37.12,12155.0,33.2772,33.2772,33.1789,33.1878,12155.0
2020-08-19 14:15:00,37.12,37.17,37.11,37.16,22959.0,33.1878,33.2325,33.1789,33.2236,22959.0
2020-08-19 14:20:00,37.18,37.33,37.17,37.27,30622.0,33.2414,33.3756,33.2325,33.3219,30622.0
2020-08-19 14:25:00,37.27,37.29,37.21,37.23,19636.0,33.3219,33.3398,33.2683,33.2861,19636.0
2020-08-19 14:30:00,37.22,37.23,37.15,37.17,11218.0,33.2772,33.2861,33.2146,33.2325,11218.0
2020-08-19 14:35:00,37.17,37.17,37.09,37.12,13262.0,33.2325,33.2325,33.161,33.1878,13262.0
2020-08-19 14:40:00,37.12,37.14,37.1,37.11,8243.0,33.1878,33.2057,33.1699,33.1789,8243.0
2020-08-19 14:45:00,37.13,37.2,37.13,37.18,13310.0,33.1967,33.2593,33.1967,33.2414,13310.0
2020-08-19 14:50:00,37.19,37.21,37.16,37.21,11538.0,33.2504,33.2683,33.2236,33.2683,11538.0
2020-08-19 14:55:00,37.21,37.22,37.15,37.19,19080.0,33.2683,33.2772,33.2146,33.2504,19080.0
2020-08-19 15:00:00,37.18,37.24,37.17,37.24,17887.0,33.2414,33.2951,33.2325,33.2951,17887.0
2020-08-19 15:05:00,37.24,37.25,37.23,37.24,13943.0,33.2951,33.304,33.2861,33.2951,13943.0
2020-08-19 15:10:00,37.23,37.25,37.2,37.21,14884.0,33.2861,33.304,33.2593,33.2683,14884.0
2020-08-19 15:15:00,37.21,37.22,37.18,37.18,20749.0,33.2683,33.2772,33.2414,33.2414,20749.0
2020-08-19 15:20:00,37.18,37.2,37.13,37.13,29853.0,33.2414,33.2593,33.1967,33.1967,29853.0
2020-08-19 15:25:00,37.14,37.14,37.11,37.13,15771.0,33.2057,33.2057,33.1789,33.1967,15771.0
2020-08-19 15:30:00,37.13,37.14,37.1,37.11,21979.0,33.1967,33.2057,33.1699,33.1789,21979.0
2020-08-19 15:35:00,37.11,37.15,37.09,37.1,29040.0,33.1789,33.2146,33.161,33.1699,29040.0
2020-08-19 15:40:00,37.1,37.14,37.07,37.11,41065.0,33.1699,33.2057,33.1431,33.1789,41065.0
2020-08-19 15:45:00,37.11,37.12,36.98,37.0,50112.0,33.1789,33.1878,33.0626,33.0805,50112.0
2020-08-19 15:50:00,36.99,37.05,36.94,37.04,58967.0,33.0716,33.1252,33.0269,33.1163,58967.0
2020-08-19 15:55:00,37.04,37.07,37.0,37.03,120751.0,33.1163,33.1431,33.0805,33.1073,120751.0
2020-08-20 09:30:00,36.45,36.81,36.41,36.65,88981.0,32.5888,32.9106,32.553,32.7676,88981.0
2020-08-20 09:35:00,36.69,36.76,36.58,36.7,36026.0,32.8034,32.8659,32.705,32.8123,36026.0
2020-08-20 09:40:00,36.7,36.77,36.63,36.7,17568.0,32.8123,32.8749,32.7497,32.8123,17568.0
2020-08-20 09:45:00,36.69,36.77,36.66,36.66,12859.0,32.8034,32.8749,32.7765,32.7765,12859.0
2020-08-20 09:50:00,36.67,36.79,36.67,36.71,16873.0,32.7855,32.8928,32.7855,32.8212,16873.0
2020-08-20 09:55:00,36.71,36.72,36.63,36.67,15664.0,32.8212,32.8302,32.7497,32.7855,15664.0
2020-08-20 10:00:00,36.66,36.73,36.61,36.67,29885.0,32.7765,32.8391,32.7318,32.7855,29885.0
2020-08-20 10:05:00,36.67,36.73,36.62,36.72,14293.0,32.7855,32.8391,32.7408,32.8302,14293.0
2020-08-20 10:10:00,36.73,36.79,36.72,36.76,21978.0,32.8391,32.8928,32.8302,32.8659,21978.0
2020-08-20 10:15:00,36.77,36.9,36.77,36.88,8240.0,32.8749,32.9911,32.8749,32.9732,8240.0
2020-08-20 10:20:00,36.89,36.93,36.85,36.85,13096.0,32.9822,33.0179,32.9464,32.9464,13096.0
2020-08-20 10:25:00,36.86,36.95,36.83,36.83,13196.0,32.9553,33.0358,32.9285,32.9285,13196.0
2020-08-20 10:30:00,36.82,36.84,36.77,36.79,21165.0,32.9196,32.9375,32.8749,32.8928,21165.0
2020-08-20 10:35:00,36.79,36.81,36.74,36.74,16295.0,32.8928,32.9106,32.8481,32.8481,16295.0
2020-08-20 10:40:00,36.74,36.75,36.66,36.66,21771.0,32.8481,32.857,32.7765,32.7765,21771.0
2020-08-20 10:45:00,36.67,36.72,36.65,36.71,21670.0,32.7855,32.8302,32.7676,32.8212,21670.0
2020-08-20 10:50:00,36.7,36.72,36.67,36.7,12674.0,32.8123,32.8302,32.7855,32.8123,12674.0
2020-08-20 10:55:00,36.7,36.7,36.55,36.58,30801.0,32.8123,32.8123,32.6782,32.705,30801.0
2020-08-20 11:00:00,36.57,36.63,36.57,36.62,22082.0,32.6961,32.7497,32.6961,32.7408,22082.0
2020-08-20 11:05:00,36.63,36.68,36.61,36.63,26403.0,32.7497,32.7944,32.7318,32.7497,26403.0
2020-08-20 11:10:00,36.64,36.65,36.6,36.62,13341.0,32.7586,32.7676,32.7229,32.7408,13341.0
2020-08-20 11:15:00,36.63,36.68,36.62,36.65,12739.0,32.7497,32.7944,32.7408,32.7676,12739.0
2020-08-20 11:20:00,36.66,36.67,36.62,36.63,23510.0,32.7765,32.7855,32.7408,32.7497,23510.0
2020-08-20 11:25:00,36.63,36.66,36.61,36.63,32815.0,32.7497,32.7765,32.7318,32.7497,32815.0
2020-08-20 11:30:00,36.64,36.68,36.62,36.68,11432.0,32.7586,32.7944,32.7408,32.7944,11432.0
2020-08-20 11:35:00,36.69,36.74,36.69,36.73,13419.0,32.8034,32.8481,32.8034,32.8391,13419.0
2020-08-20 11:40:00,36.73,36.78,36.73,36.76,9899.0,32.8391,32.8838,32.8391,32.8659,9899.0
2020-08-20 11:45:00,36.76,36.81,36.75,36.76,15863.0,32.8659,32.9106,32.857,32.8659,15863.0
2020-08-20 11:50:00,36.76,36.76,36.72,36.73,17179.0,32.8659,32.8659,32.8302,32.8391,17179.0
2020-08-20 11:55:00,36.74,36.77,36.73,36.75,11526.0,32.8481,32.8749,32.8391,32.857,11526.0
2020-08-20 12:00:00,36.75,36.76,36.72,36.74,28433.0,32.857,32.8659,32.8302,32.8481,28433.0
2020-08-20 12:05:00,36.74,36.79,36.74,36.77,11726.0,32.8481,32.8928,32.8481,32.8749,11726.0
2020-08-20 12:10:00,36.77,36.77,36.71,36.73,10359.0,32.8749,32.8749,32.8212,32.8391,10359.0
2020-08-20 12:15:00,36.73,36.78,36.73,36.76,20153.0,32.8391,32.8838,32.8391,32.8659,20153.0
2020-08-20 12:20:00,36.76,36.77,36.73,36.75,9862.0,32.8659,32.8749,32.8391,32.857,9862.0
2020-08-20 12:25:00,36.75,36.77,36.74,36.77,11048.0,32.857,32.8749,32.8481,32.8749,11048.0
2020-08-20 12:30:00,36.77,36.8,36.76,36.79,9879.0,32.8749,32.9017,32.8659,32.8928,9879.0
2020-08-20 12:35:00,36.8,36.8,36.77,36.77,7782.0,32.9017,32.9017,32.8749,32.8749,7782.0
2020-08-20 12:40:00,36.77,36.81,36.77,36.8,10127.0,32.8749,32.9106,32.8749,32.9017,10127.0
2020-08-20 12:45:00,36.82,36.84,36.8,36.83,13507.0,32.9196,32.9375,32.9017,32.9285,13507.0
2020-08-20 12:50:00,36.84,36.86,36.82,36.82,12852.0,32.9375,32.9553,32.9196,32.9196,12852.0
2020-08-20 12:55:00,36.81,36.82,36.78,36.82,13048.0,32.9106,32.9196,32.8838,32.9196,13048.0
2020-08-20 13:00:00,36.83,36.86,36.83,36.86,6509.0,32.9285,32.9553,32.9285,32.9553,6509.0
2020-08-20 13:05:00,36.86,36.86,36.81,36.81,17055.0,32.9553,32.9553,32.9106,32.9106,17055.0
2020-08-20 13:10:00,36.81,36.82,36.75,36.75,12408.0,32.9106,32.9196,32.857,32.857,12408.0
2020-08-20 13:15:00,36.76,36.77,36.74,36.75,13006.0,32.8659,32.8749,32.8481,32.857,13006.0
2020-08-20 13:20:00,36.75,36.79,36.74,36.77,10947.0,32.857,32.8928,32.8481,32.8749,10947.0
2020-08-20 13:25:00,36.78,36.8,36.77,36.79,8377.0,32.8838,32.9017,32.8749,32.8928,8377.0
2020-08-20 13:30:00,36.78,36.82,36.78,36.81,15705.0,32.8838,32.9196,32.8838,32.9106,15705.0
2020-08-20 13:35:00,36.81,36.83,36.81,36.82,5897.0,32.9106,32.9285,32.9106,32.9196,5897.0
2020-08-20 13:40:00,36.82,36.83,36.76,36.76,15762.0,32.9196,32.9285,32.8659,32.8659,15762.0
2020-08-20 13:45:00,36.76,36.77,36.74,36.76,18478.0,32.8659,32.8749,32.8481,32.8659,18478.0
2020-08-20 13:50:00,36.76,36.77,36.73,36.73,17015.0,32.8659,32.8749,32.8391,32.8391,17015.0
2020-08-20 13:55:00,36.73,36.74,36.7,36.72,17120.0,32.8391,32.8481,32.8123,32.8302,17120.0
2020-08-20 14:00:00,36.72,36.74,36.7,36.7,14106.0,32.8302,32.8481,32.8123,32.8123,14106.0
2020-08-20 14:05:00,36.71,36.73,36.7,36.71,34647.0,32.8212,32.8391,32.8123,32.8212,34647.0
2020-08-20 14:10:00,36.71,36.77,36.7,36.77,25815.0,32.8212,32.8749,32.8123,32.8749,25815.0
2020-08-20 14:15:00,36.77,36.78,36.76,36.77,13266.0,32.8749,32.8838,32.8659,32.8749,13266.0
2020-08-20 14:20:00,36.76,36.8,36.71,36.71,36339.0,32.8659,32.9017,32.8212,32.8212,36339.0
2020-08-20 14:25:00,36.72,36.76,36.72,36.75,21671.0,32.8302,32.8659,32.8302,32.857,21671.0
2020-08-20 14:30:00,36.76,36.77,36.72,36.74,23703.0,32.8659,32.8749,32.8302,32.8481,23703.0
2020-08-20 14:35:00,36.73,36.75,36.71,36.73,19905.0,32.8391,32.857,32.8212,32.8391,19905.0
2020-08-20 14:40:00,36.73,36.75,36.73,36.73,23172.0,32.8391,32.857,32.8391,32.8391,23172.0
2020-08-20 14:45:00,36.73,36.74,36.71,36.71,25504.0,32.8391,32.8481,32.8212,32.8212,25504.0
2020-08-20 14:50:00,36.72,36.74,36.71,36.73,24161.0,32.8302,32.8481,32.8212,32.8391,24161.0
2020-08-20 14:55:00,36.72,36.76,36.71,36.73,48156.0,32.8302,32.8659,32.8212,32.8391,48156.0
2020-08-20 15:00:00,36.73,36.85,36.72,36.79,50083.0,32.8391,32.9464,32.8302,32.8928,50083.0
2020-08-20 15:05:00,36.8,36.8,36.75,36.76,22052.0,32.9017,32.9017,32.857,32.8659,22052.0
2020-08-20 15:10:00,36.76,36.78,36.75,36.75,21471.0,32.8659,32.8838,32.857,32.857,21471.0
2020-08-20 15:15:00,36.75,36.77,36.72,36.75,34885.0,32.857,32.8749,32.8302,32.857,34885.0
2020-08-20 15:20:00,36.75,36.76,36.72,36.72,29449.0,32.857,32.8659,32.8302,32.8302,29449.0
2020-08-20 15:25:00,36.73,36.74,36.71,36.73,44907.0,32.8391,32.8481,32.8212,32.8391,44907.0
2020-08-20 15:30:00,36.71,36.72,36.69,36.7,36433.0,32.8212,32.8302,32.8034,32.8123,36433.0
2020-08-20 15:35:00,36.7,36.72,36.68,36.7,30324.0,32.8123,32.8302,32.7944,32.8123,30324.0
2020-08-20 15:40:00,36.7,36.77,36.69,36.76,44333.0,32.8123,32.8749,32.8034,32.8659,44333.0
2020-08-20 15:45:00,36.75,36.79,36.74,36.75,45166.0,32.857,32.8928,32.8481,32.857,45166.0
2020-08-20 15:50:00,36.75,36.75,36.68,36.7,63713.0,32.857,32.857,32.7944,32.8123,63713.0
2020-08-20 15:55:00,36.7,36.72,36.66,36.66,153959.0,32.8123,32.8302,32.7765,32.7765,153959.0
2020-08-21 09:30:00,36.75,36.8,36.58,36.76,198121.0,32.857,32.9017,32.705,32.8659,198121.0
2020-08-21 09:35:00,36.75,36.82,36.63,36.78,72268.0,32.857,32.9196,32.7497,32.8838,72268.0
2020-08-21 09:40:00,36.76,36.76,36.59,36.59,35527.0,32.8659,32.8659,32.7139,32.7139,35527.0
2020-08-21 09:45:00,36.6,36.85,36.6,36.82,25250.0,32.7229,32.9464,32.7229,32.9196,25250.0
2020-08-21 09:50:00,36.82,36.97,36.8,36.95,32117.0,32.9196,33.0537,32.9017,33.0358,32117.0
2020-08-21 09:55:00,36.95,36.96,36.88,36.91,21034.0,33.0358,33.0447,32.9732,33.0,21034.0
2020-08-21 10:00:00,36.92,36.92,36.83,36.84,21431.0,33.009,33.009,32.9285,32.9375,21431.0
2020-08-21 10:05:00,36.84,36.93,36.8,36.91,16876.0,32.9375,33.0179,32.9017,33.0,16876.0
2020-08-21 10:10:00,36.92,36.97,36.8,36.8,33664.0,33.009,33.0537,32.9017,32.9017,33664.0
2020-08-21 10:15:00,36.8,36.81,36.74,36.75,15156.0,32.9017,32.9106,32.8481,32.857,15156.0
2020-08-21 10:20:00,36.73,36.75,36.67,36.68,19399.0,32.8391,32.857,32.7855,32.7944,19399.0
2020-08-21 10:25:00,36.66,36.67,36.63,36.66,14944.0,32.7765,32.7855,32.7497,32.7765,14944.0
2020-08-21 10:30:00,36.66,36.66,36.58,36.59,24252.0,32.7765,32.7765,32.705,32.7139,24252.0
2020-08-21 10:35:00,36.59,36.68,36.59,36.66,19750.0,32.7139,32.7944,32.7139,32.7765,19750.0
2020-08-21 10:40:00,36.65,36.69,36.63,36.65,21502.0,32.7676,32.8034,32.7497,32.7676,21502.0
2020-08-21 10:45:00,36.66,36.68,36.62,36.65,19220.0,32.7765,32.7944,32.7408,32.7676,19220.0
2020-08-21 10:50:00,36.66,36.71,36.62,36.7,20725.0,32.7765,32.8212,32.7408,32.8123,20725.0
2020-08-21 10:55:00,36.69,36.7,36.66,36.68,19436.0,32.8034,32.8123,32.7765,32.7944,19436.0
2020-08-21 11:00:00,36.68,36.71,36.64,36.68,24344.0,32.7944,32.8212,32.7586,32.7944,24344.0
2020-08-21 11:05:00,36.68,36.77,36.65,36.77,28108.0,32.7944,32.8749,32.7676,32.8749,28108.0
2020-08-21 11:10:00,36.76,36.8,36.74,36.78,27266.0,32.8659,32.9017,32.8481,32.8838,27266.0
2020-08-21 11:15:00,36.78,36.79,36.71,36.72,15173.0,32.8838,32.8928,32.8212,32.8302,15173.0
2020-08-21 11:20:00,36.72,36.73,36.68,36.69,22013.0,32.8302,32.8391,32.7944,32.8034,22013.0
2020-08-21 11:25:00,36.69,36.7,36.65,36.68,19051.0,32.8034,32.8123,32.7676,32.7944,19051.0
2020-08-21 11:30:00,36.68,36.7,36.64,36.69,17120.0,32.7944,32.8123,32.7586,32.8034,17120.0
2020-08-21 11:35:00,36.69,36.71,36.64,36.7,18927.0,32.8034,32.8212,32.7586,32.8123,18927.0
2020-08-21 11:40:00,36.7,36.71,36.63,36.64,20486.0,32.8123,32.8212,32.7497,32.7586,20486.0
2020-08-21 11:45:00,36.63,36.64,36.61,36.61,21957.0,32.7497,32.7586,32.7318,32.7318,21957.0
2020-08-21 11:50:00,36.62,36.66,36.6,36.61,37800.0,32.7408,32.7765,32.7229,32.7318,37800.0
2020-08-21 11:55:00,36.61,36.62,36.57,36.59,30855.0,32.7318,32.7408,32.6961,32.7139,30855.0
2020-08-21 12:00:00,36.59,36.59,36.53,36.53,45003.0,32.7139,32.7139,32.6603,32.6603,45003.0
2020-08-21 12:05:00,36.54,36.58,36.53,36.55,21472.0,32.6692,32.705,32.6603,32.6782,21472.0
2020-08-21 12:10:00,36.54,36.56,36.51,36.52,11174.0,32.6692,32.6871,32.6424,32.6514,11174.0
2020-08-21 12:15:00,36.51,36.51,36.47,36.49,21996.0,32.6424,32.6424,32.6067,32.6245,21996.0
2020-08-21 12:20:00,36.49,36.5,36.46,36.47,7269.0,32.6245,32.6335,32.5977,32.6067,7269.0
2020-08-21 12:25:00,36.47,36.47,36.43,36.43,8889.0,32.6067,32.6067,32.5709,32.5709,8889.0
2020-08-21 12:30:00,36.43,36.46,36.42,36.43,19201.0,32.5709,32.5977,32.562,32.5709,19201.0
2020-08-21 12:35:00,36.42,36.44,36.41,36.42,11710.0,32.562,32.5798,32.553,32.562,11710.0
2020-08-21 12:40:00,36.43,36.43,36.39,36.42,21854.0,32.5709,32.5709,32.5351,32.562,21854.0
2020-08-21 12:45:00,36.43,36.44,36.42,36.44,6510.0,32.5709,32.5798,32.562,32.5798,6510.0
2020-08-21 12:50:00,36.44,36.45,36.39,36.4,21106.0,32.5798,32.5888,32.5351,32.5441,21106.0
2020-08-21 12:55:00,36.4,36.4,36.34,36.34,17677.0,32.5441,32.5441,32.4904,32.4904,17677.0
2020-08-21 13:00:00,36.34,36.42,36.34,36.41,16455.0,32.4904,32.562,32.4904,32.553,16455.0
2020-08-21 13:05:00,36.41,36.42,36.4,36.4,14072.0,32.553,32.562,32.5441,32.5441,14072.0
2020-08-21 13:10:00,36.41,36.41,36.38,36.4,12096.0,32.553,32.553,32.5262,32.5441,12096.0
2020-08-21 13:15:00,36.4,36.43,36.4,36.4,12869.0,32.5441,32.5709,32.5441,32.5441,12869.0
2020-08-21 13:20:00,36.4,36.41,36.39,36.39,8745.0,32.5441,32.553,32.5351,32.5351,8745.0
2020-08-21 13:25:00,36.39,36.4,36.37,36.38,12902.0,32.5351,32.5441,32.5172,32.5262,12902.0
2020-08-21 13:30:00,36.39,36.44,36.37,36.44,7336.0,32.5351,32.5798,32.5172,32.5798,7336.0
2020-08-21 13:35:00,36.44,36.45,36.43,36.44,6953.0,32.5798,32.5888,32.5709,32.5798,6953.0
2020-08-21 13:40:00,36.44,36.49,36.42,36.48,11894.0,32.5798,32.6245,32.562,32.6156,11894.0
2020-08-21 13:45:00,36.49,36.54,36.48,36.53,15497.0,32.6245,32.6692,32.6156,32.6603,15497.0
2020-08-21 13:50:00,36.53,36.56,36.53,36.55,18651.0,32.6603,32.6871,32.6603,32.6782,18651.0
2020-08-21 13:55:00,36.55,36.57,36.54,36.55,13683.0,32.6782,32.6961,32.6692,32.6782,13683.0
2020-08-21 14:00:00,36.55,36.55,36.51,36.52,18723.0,32.6782,32.6782,32.6424,32.6514,18723.0
2020-08-21 14:05:00,36.52,36.57,36.52,36.57,17432.0,32.6514,32.6961,32.6514,32.6961,17432.0
2020-08-21 14:10:00,36.57,36.58,36.55,36.56,18730.0,32.6961,32.705,32.6782,32.6871,18730.0
2020-08-21 14:15:00,36.55,36.56,36.53,36.54,8176.0,32.6782,32.6871,32.6603,32.6692,8176.0
2020-08-21 14:20:00,36.54,36.58,36.53,36.55,14815.0,32.6692,32.705,32.6603,32.6782,14815.0
2020-08-21 14:25:00,36.55,36.56,36.54,36.55,10263.0,32.6782,32.6871,32.6692,32.6782,10263.0
2020-08-21 14:30:00,36.55,36.57,36.55,36.57,6776.0,32.6782,32.6961,32.6782,32.6961,6776.0
2020-08-21 14:35:00,36.57,36.59,36.56,36.59,9530.0,32.6961,32.7139,32.6871,32.7139,9530.0
2020-08-21 14:40:00,36.59,36.59,36.56,36.58,17132.0,32.7139,32.7139,32.6871,32.705,17132.0
2020-08-21 14:45:00,36.57,36.57,36.46,36.5,32346.0,32.6961,32.6961,32.5977,32.6335,32346.0
2020-08-21 14:50:00,36.49,36.51,36.48,36.5,13962.0,32.6245,32.6424,32.6156,32.6335,13962.0
2020-08-21 14:55:00,36.49,36.49,36.46,36.47,14906.0,32.6245,32.6245,32.5977,32.6067,14906.0
2020-08-21 15:00:00,36.47,36.48,36.44,36.47,23976.0,32.6067,32.6156,32.5798,32.6067,23976.0
2020-08-21 15:05:00,36.47,36.47,36.45,36.47,7808.0,32.6067,32.6067,32.5888,32.6067,7808.0
2020-08-21 15:10:00,36.47,36.47,36.42,36.44,29947.0,32.6067,32.6067,32.562,32.5798,29947.0
2020-08-21 15:15:00,36.43,36.44,36.39,36.39,26491.0,32.5709,32.5798,32.5351,32.5351,26491.0
2020-08-21 15:20:00,36.39,36.42,36.37,36.4,26016.0,32.5351,32.562,32.5172,32.5441,26016.0
2020-08-21 15:25:00,36.39,36.4,36.36,36.38,21739.0,32.5351,32.5441,32.5083,32.5262,21739.0
2020-08-21 15:30:00,36.39,36.42,36.38,36.4,19143.0,32.5351,32.562,32.5262,32.5441,19143.0
2020-08-21 15:35:00,36.4,36.44,36.39,36.41,25864.0,32.5441,32.5798,32.5351,32.553,25864.0
2020-08-21 15:40:00,36.41,36.44,36.4,36.42,27246.0,32.553,32.5798,32.5441,32.562,27246.0
2020-08-21 15:45:00,36.42,36.43,36.37,36.4,22003.0,32.562,32.5709,32.5172,32.5441,22003.0
2020-08-21 15:50:00,36.4,36.46,36.4,36.43,31686.0,32.5441,32.5977,32.5441,32.5709,31686.0
2020-08-21 15:55:00,36.43,36.44,36.39,36.42,91130.0,32.5709,32.5798,32.5351,32.562,91130.0
2020-08-24 09:30:00,36.59,36.74,36.42,36.54,76179.0,32.7139,32.8481,32.562,32.6692,76179.0
2020-08-24 09:35:00,36.53,36.59,36.44,36.53,26798.0,32.6603,32.7139,32.5798,32.6603,26798.0
2020-08-24 09:40:00,36.52,36.65,36.48,36.65,20833.0,32.6514,32.7676,32.6156,32.7676,20833.0
2020-08-24 09:45:00,36.67,36.69,36.59,36.67,20277.0,32.7855,32.8034,32.7139,32.7855,20277.0
2020-08-24 09:50:00,36.66,36.95,36.64,36.95,44598.0,32.7765,33.0358,32.7586,33.0358,44598.0
2020-08-24 09:55:00,36.94,36.96,36.8,36.82,24978.0,33.0269,33.0447,32.9017,32.9196,24978.0
2020-08-24 10:00:00,36.82,37.0,36.8,36.98,29276.0,32.9196,33.0805,32.9017,33.0626,29276.0
2020-08-24 10:05:00,36.99,37.11,36.93,37.1,36634.0,33.0716,33.1789,33.0179,33.1699,36634.0
2020-08-24 10:10:00,37.09,37.13,36.95,37.0,21093.0,33.161,33.1967,33.0358,33.0805,21093.0
2020-08-24 10:15:00,37.01,37.1,37.0,37.07,19522.0,33.0895,33.1699,33.0805,33.1431,19522.0
2020-08-24 10:20:00,37.07,37.14,37.03,37.08,14783.0,33.1431,33.2057,33.1073,33.152,14783.0
2020-08-24 10:25:00,37.08,37.11,37.01,37.11,11835.0,33.152,33.1789,33.0895,33.1789,11835.0
2020-08-24 10:30:00,37.1,37.22,37.1,37.17,24229.0,33.1699,33.2772,33.1699,33.2325,24229.0
2020-08-24 10:35:00,37.16,37.26,37.15,37.25,20132.0,33.2236,33.313,33.2146,33.304,20132.0
2020-08-24 10:40:00,37.24,37.32,37.24,37.29,17600.0,33.2951,33.3666,33.2951,33.3398,17600.0
2020-08-24 10:45:00,37.27,37.28,37.17,37.21,14930.0,33.3219,33.3309,33.2325,33.2683,14930.0
2020-08-24 10:50:00,37.21,37.28,37.21,37.26,24943.0,33.2683,33.3309,33.2683,33.313,24943.0
2020-08-24 10:55:00,37.26,37.35,37.24,37.35,26567.0,33.313,33.3934,33.2951,33.3934,26567.0
2020-08-24 11:00:00,37.35,37.35,37.18,37.19,11055.0,33.3934,33.3934,33.2414,33.2504,11055.0
2020-08-24 11:05:00,37.18,37.21,37.16,37.16,6754.0,33.2414,33.2683,33.2236,33.2236,6754.0
2020-08-24 11:10:00,37.17,37.23,37.14,37.22,9639.0,33.2325,33.2861,33.2057,33.2772,9639.0
2020-08-24 11:15:00,37.21,37.22,37.2,37.21,5771.0,33.2683,33.2772,33.2593,33.2683,5771.0
2020-08-24 11:20:00,37.22,37.22,37.2,37.2,6897.0,33.2772,33.2772,33.2593,33.2593,6897.0
2020-08-24 11:25:00,37.2,37.36,37.2,37.32,23436.0,33.2593,33.4024,33.2593,33.3666,23436.0
2020-08-24 11:30:00,37.31,37.34,37.28,37.34,11828.0,33.3577,33.3845,33.3309,33.3845,11828.0
2020-08-24 11:35:00,37.34,37.34,37.25,37.26,12488.0,33.3845,33.3845,33.304,33.313,12488.0
2020-08-24 11:40:00,37.26,37.27,37.22,37.23,5085.0,33.313,33.3219,33.2772,33.2861,5085.0
2020-08-24 11:45:00,37.22,37.23,37.2,37.23,4941.0,33.2772,33.2861,33.2593,33.2861,4941.0
2020-08-24 11:50:00,37.23,37.27,37.21,37.23,13875.0,33.2861,33.3219,33.2683,33.2861,13875.0
2020-08-24 11:55:00,37.23,37.26,37.2,37.22,9535.0,33.2861,33.313,33.2593,33.2772,9535.0
2020-08-24 12:00:00,37.21,37.22,37.13,37.15,11633.0,33.2683,33.2772,33.1967,33.2146,11633.0
2020-08-24 12:05:00,37.15,37.19,37.12,37.12,16536.0,33.2146,33.2504,33.1878,33.1878,16536.0
2020-08-24 12:10:00,37.13,37.17,37.12,37.13,8639.0,33.1967,33.2325,33.1878,33.1967,8639.0
2020-08-24 12:15:00,37.13,37.14,37.11,37.12,16669.0,33.1967,33.2057,33.1789,33.1878,16669.0
2020-08-24 12:20:00,37.12,37.14,37.1,37.12,10356.0,33.1878,33.2057,33.1699,33.1878,10356.0
2020-08-24 12:25:00,37.12,37.16,37.1,37.15,10051.0,33.1878,33.2236,33.1699,33.2146,10051.0
2020-08-24 12:30:00,37.13,37.19,37.13,37.16,19877.0,33.1967,33.2504,33.1967,33.2236,19877.0
2020-08-24 12:35:00,37.16,37.16,37.11,37.14,9749.0,33.2236,33.2236,33.1789,33.2057,9749.0
2020-08-24 12:40:00,37.15,37.24,37.14,37.2,16171.0,33.2146,33.2951,33.2057,33.2593,16171.0
2020-08-24 12:45:00,37.2,37.24,37.19,37.24,18742.0,33.2593,33.2951,33.2504,33.2951,18742.0
2020-08-24 12:50:00,37.25,37.28,37.23,37.26,18435.0,33.304,33.3309,33.2861,33.313,18435.0
2020-08-24 12:55:00,37.27,37.32,37.25,37.32,20724.0,33.3219,33.3666,33.304,33.3666,20724.0
2020-08-24 13:00:00,37.33,37.36,37.29,37.29,24503.0,33.3756,33.4024,33.3398,33.3398,24503.0
2020-08-24 13:05:00,37.29,37.29,37.2,37.2,12231.0,33.3398,33.3398,33.2593,33.2593,12231.0
2020-08-24 13:10:00,37.2,37.2,37.17,37.18,7762.0,33.2593,33.2593,33.2325,33.2414,7762.0
2020-08-24 13:15:00,37.17,37.19,37.16,37.19,10426.0,33.2325,33.2504,33.2236,33.2504,10426.0
2020-08-24 13:20:00,37.18,37.22,37.17,37.2,14773.0,33.2414,33.2772,33.2325,33.2593,14773.0
2020-08-24 13:25:00,37.2,37.27,37.2,37.26,16035.0,33.2593,33.3219,33.2593,33.313,16035.0
2020-08-24 13:30:00,37.27,37.3,37.25,37.26,31436.0,33.3219,33.3487,33.304,33.313,31436.0
2020-08-24 13:35:00,37.25,37.28,37.23,37.28,12237.0,33.304,33.3309,33.2861,33.3309,12237.0
2020-08-24 13:40:00,37.28,37.32,37.26,37.31,18378.0,33.3309,33.3666,33.313,33.3577,18378.0
2020-08-24 13:45:00,37.31,37.31,37.26,37.26,11433.0,33.3577,33.3577,33.313,33.313,11433.0
2020-08-24 13:50:00,37.26,37.27,37.22,37.23,13588.0,33.313,33.3219,33.2772,33.2861,13588.0
2020-08-24 13:55:00,37.23,37.28,37.23,37.27,17411.0,33.2861,33.3309,33.2861,33.3219,17411.0
2020-08-24 14:00:00,37.27,37.29,37.24,37.29,23477.0,33.3219,33.3398,33.2951,33.3398,23477.0
2020-08-24 14:05:00,37.3,37.31,37.27,37.3,17669.0,33.3487,33.3577,33.3219,33.3487,17669.0
2020-08-24 14:10:00,37.3,37.35,37.3,37.33,9982.0,33.3487,33.3934,33.3487,33.3756,9982.0
2020-08-24 14:15:00,37.34,37.36,37.33,37.34,18427.0,33.3845,33.4024,33.3756,33.3845,18427.0
2020-08-24 14:20:00,37.34,37.4,37.33,37.39,16779.0,33.3845,33.4381,33.3756,33.4292,16779.0
2020-08-24 14:25:00,37.39,37.42,37.37,37.42,16594.0,33.4292,33.456,33.4113,33.456,16594.0
2020-08-24 14:30:00,37.42,37.42,37.36,37.38,22949.0,33.456,33.456,33.4024,33.4203,22949.0
2020-08-24 14:35:00,37.39,37.39,37.34,37.35,13698.0,33.4292,33.4292,33.3845,33.3934,13698.0
2020-08-24 14:40:00,37.35,37.38,37.34,37.35,31566.0,33.3934,33.4203,33.3845,33.3934,31566.0
2020-08-24 14:45:00,37.35,37.37,37.33,37.36,37923.0,33.3934,33.4113,33.3756,33.4024,37923.0
2020-08-24 14:50:00,37.36,37.37,37.32,37.33,24691.0,33.4024,33.4113,33.3666,33.3756,24691.0
2020-08-24 14:55:00,37.33,37.37,37.32,37.36,36211.0,33.3756,33.4113,33.3666,33.4024,36211.0
2020-08-24 15:00:00,37.36,37.36,37.3,37.3,31176.0,33.4024,33.4024,33.3487,33.3487,31176.0
2020-08-24 15:05:00,37.3,37.36,37.29,37.33,36868.0,33.3487,33.4024,33.3398,33.3756,36868.0
2020-08-24 15:10:00,37.34,37.35,37.31,37.33,17153.0,33.3845,33.3934,33.3577,33.3756,17153.0
2020-08-24 15:15:00,37.33,37.33,37.28,37.28,18712.0,33.3756,33.3756,33.3309,33.3309,18712.0
2020-08-24 15:20:00,37.28,37.29,37.25,37.29,35749.0,33.3309,33.3398,33.304,33.3398,35749.0
2020-08-24 15:25:00,37.28,37.28,37.26,37.27,26673.0,33.3309,33.3309,33.313,33.3219,26673.0
2020-08-24 15:30:00,37.27,37.31,37.26,37.3,88387.0,33.3219,33.3577,33.313,33.3487,88387.0
2020-08-24 15:35:00,37.3,37.32,37.29,37.29,62265.0,33.3487,33.3666,33.3398,33.3398,62265.0
2020-08-24 15:40:00,37.29,37.29,37.25,37.26,63072.0,33.3398,33.3398,33.304,33.313,63072.0
2020-08-24 15:45:00,37.26,37.29,37.24,37.29,41778.0,33.313,33.3398,33.2951,33.3398,41778.0
2020-08-24 15:50:00,37.29,37.34,37.28,37.31,50641.0,33.3398,33.3845,33.3309,33.3577,50641.0
2020-08-24 15:55:00,37.31,37.39,37.31,37.39,171330.0,33.3577,33.4292,33.3577,33.4292,171330.0
2020-08-25 09:30:00,37.78,37.9,37.63,37.66,124112.0,33.7779,33.8852,33.6438,33.6706,124112.0
2020-08-25 09:35:00,37.61,37.67,37.49,37.52,41587.0,33.6259,33.6795,33.5186,33.5454,41587.0
2020-08-25 09:40:00,37.5,37.59,37.35,37.44,36623.0,33.5275,33.608,33.3934,33.4739,36623.0
2020-08-25 09:45:00,37.43,37.72,37.43,37.7,39588.0,33.465,33.7242,33.465,33.7064,39588.0
2020-08-25 09:50:00,37.69,37.8,37.67,37.77,23789.0,33.6974,33.7958,33.6795,33.7689,23789.0
2020-08-25 09:55:00,37.77,37.77,37.71,37.73,20627.0,33.7689,33.7689,33.7153,33.7332,20627.0
2020-08-25 10:00:00,37.72,37.76,37.62,37.74,24400.0,33.7242,33.76,33.6348,33.7421,24400.0
2020-08-25 10:05:00,37.74,37.74,37.62,37.62,19213.0,33.7421,33.7421,33.6348,33.6348,19213.0
2020-08-25 10:10:00,37.61,37.61,37.43,37.45,35545.0,33.6259,33.6259,33.465,33.4828,35545.0
2020-08-25 10:15:00,37.44,37.49,37.44,37.47,16158.0,33.4739,33.5186,33.4739,33.5007,16158.0
2020-08-25 10:20:00,37.46,37.55,37.4,37.5,18115.0,33.4918,33.5722,33.4381,33.5275,18115.0
2020-08-25 10:25:00,37.52,37.52,37.38,37.44,17525.0,33.5454,33.5454,33.4203,33.4739,17525.0
2020-08-25 10:30:00,37.43,37.43,37.35,37.37,25533.0,33.465,33.465,33.3934,33.4113,25533.0
2020-08-25 10:35:00,37.36,37.41,37.33,37.41,19682.0,33.4024,33.4471,33.3756,33.4471,19682.0
2020-08-25 10:40:00,37.41,37.41,37.26,37.31,25813.0,33.4471,33.4471,33.313,33.3577,25813.0
2020-08-25 10:45:00,37.32,37.34,37.24,37.27,25347.0,33.3666,33.3845,33.2951,33.3219,25347.0
2020-08-25 10:50:00,37.26,37.3,37.23,37.23,14025.0,33.313,33.3487,33.2861,33.2861,14025.0
2020-08-25 10:55:00,37.23,37.28,37.22,37.22,16759.0,33.2861,33.3309,33.2772,33.2772,16759.0
2020-08-25 11:00:00,37.22,37.26,37.19,37.21,19721.0,33.2772,33.313,33.2504,33.2683,19721.0
2020-08-25 11:05:00,37.2,37.2,37.14,37.14,20044.0,33.2593,33.2593,33.2057,33.2057,20044.0
2020-08-25 11:10:00,37.14,37.15,37.05,37.05,25319.0,33.2057,33.2146,33.1252,33.1252,25319.0
2020-08-25 11:15:00,37.04,37.04,37.0,37.01,24431.0,33.1163,33.1163,33.0805,33.0895,24431.0
2020-08-25 11:20:00,37.0,37.07,37.0,37.02,25191.0,33.0805,33.1431,33.0805,33.0984,25191.0
2020-08-25 11:25:00,37.03,37.09,37.0,37.09,21074.0,33.1073,33.161,33.0805,33.161,21074.0
2020-08-25 11:30:00,37.08,37.16,37.08,37.15,22762.0,33.152,33.2236,33.152,33.2146,22762.0
2020-08-25 11:35:00,37.14,37.14,37.0,37.02,24396.0,33.2057,33.2057,33.0805,33.0984,24396.0
2020-08-25 11:40:00,37.02,37.06,36.99,37.02,19201.0,33.0984,33.1342,33.0716,33.0984,19201.0
2020-08-25 11:45:00,37.02,37.03,37.0,37.01,10289.0,33.0984,33.1073,33.0805,33.0895,10289.0
2020-08-25 11:50:00,37.02,37.04,37.0,37.01,10056.0,33.0984,33.1163,33.0805,33.0895,10056.0
2020-08-25 11:55:00,37.0,37.02,36.97,36.97,32743.0,33.0805,33.0984,33.0537,33.0537,32743.0
2020-08-25 12:00:00,36.97,36.97,36.92,36.95,10819.0,33.0537,33.0537,33.009,33.0358,10819.0
2020-08-25 12:05:00,36.95,37.01,36.95,37.0,15812.0,33.0358,33.0895,33.0358,33.0805,15812.0
2020-08-25 12:10:00,36.99,37.01,36.97,36.98,13389.0,33.0716,33.0895,33.0537,33.0626,13389.0
2020-08-25 12:15:00,36.98,37.0,36.94,36.98,15159.0,33.0626,33.0805,33.0269,33.0626,15159.0
2020-08-25 12:20:00,36.97,37.02,36.97,37.01,12938.0,33.0537,33.0984,33.0537,33.0895,12938.0
2020-08-25 12:25:00,37.01,37.03,36.98,36.99,13422.0,33.0895,33.1073,33.0626,33.0716,13422.0
2020-08-25 12:30:00,36.99,37.01,36.98,37.01,11847.0,33.0716,33.0895,33.0626,33.0895,11847.0
2020-08-25 12:35:00,37.0,37.04,37.0,37.02,18823.0,33.0805,33.1163,33.0805,33.0984,18823.0
2020-08-25 12:40:00,37.01,37.02,36.98,37.02,11044.0,33.0895,33.0984,33.0626,33.0984,11044.0
2020-08-25 12:45:00,37.01,37.05,37.0,37.04,13724.0,33.0895,33.1252,33.0805,33.1163,13724.0
2020-08-25 12:50:00,37.05,37.06,37.02,37.03,15305.0,33.1252,33.1342,33.0984,33.1073,15305.0
2020-08-25 12:55:00,37.04,37.06,37.02,37.03,13467.0,33.1163,33.1342,33.0984,33.1073,13467.0
2020-08-25 13:00:00,37.03,37.05,36.97,37.0,19605.0,33.1073,33.1252,33.0537,33.0805,19605.0
2020-08-25 13:05:00,37.01,37.05,37.01,37.04,10710.0,33.0895,33.1252,33.0895,33.1163,10710.0
2020-08-25 13:10:00,37.04,37.04,36.99,37.01,11747.0,33.1163,33.1163,33.0716,33.0895,11747.0
2020-08-25 13:15:00,37.01,37.07,37.0,37.06,12095.0,33.0895,33.1431,33.0805,33.1342,12095.0
2020-08-25 13:20:00,37.06,37.12,37.06,37.12,13818.0,33.1342,33.1878,33.1342,33.1878,13818.0
2020-08-25 13:25:00,37.11,37.13,37.09,37.12,19201.0,33.1789,33.1967,33.161,33.1878,19201.0
2020-08-25 13:30:00,37.12,37.16,37.11,37.14,28700.0,33.1878,33.2236,33.1789,33.2057,28700.0
2020-08-25 13:35:00,37.14,37.15,37.1,37.12,13471.0,33.2057,33.2146,33.1699,33.1878,13471.0
2020-08-25 13:40:00,37.12,37.13,37.1,37.13,14541.0,33.1878,33.1967,33.1699,33.1967,14541.0
2020-08-25 13:45:00,37.12,37.15,37.12,37.12,10378.0,33.1878,33.2146,33.1878,33.1878,10378.0
2020-08-25 13:50:00,37.12,37.14,37.11,37.13,15574.0,33.1878,33.2057,33.1789,33.1967,15574.0
2020-08-25 13:55:00,37.13,37.14,37.12,37.13,10348.0,33.1967,33.2057,33.1878,33.1967,10348.0
2020-08-25 14:00:00,37.13,37.15,37.12,37.14,10282.0,33.1967,33.2146,33.1878,33.2057,10282.0
2020-08-25 14:05:00,37.15,37.15,37.13,37.14,10626.0,33.2146,33.2146,33.1967,33.2057,10626.0
2020-08-25 14:10:00,37.14,37.17,37.12,37.14,20442.0,33.2057,33.2325,33.1878,33.2057,20442.0
2020-08-25 14:15:00,37.14,37.15,37.1,37.14,68720.0,33.2057,33.2146,33.1699,33.2057,68720.0
2020-08-25 14:20:00,37.15,37.2,37.15,37.19,14215.0,33.2146,33.2593,33.2146,33.2504,14215.0
2020-08-25 14:25:00,37.18,37.19,37.17,37.17,14057.0,33.2414,33.2504,33.2325,33.2325,14057.0
2020-08-25 14:30:00,37.18,37.18,37.15,37.15,18159.0,33.2414,33.2414,33.2146,33.2146,18159.0
2020-08-25 14:35:00,37.16,37.16,37.14,37.15,16051.0,33.2236,33.2236,33.2057,33.2146,16051.0
2020-08-25 14:40:00,37.15,37.19,37.12,37.13,23501.0,33.2146,33.2504,33.1878,33.1967,23501.0
2020-08-25 14:45:00,37.13,37.13,37.11,37.13,12400.0,33.1967,33.1967,33.1789,33.1967,12400.0
2020-08-25 14:50:00,37.13,37.13,37.09,37.11,16870.0,33.1967,33.1967,33.161,33.1789,16870.0
2020-08-25 14:55:00,37.11,37.12,37.06,37.07,35006.0,33.1789,33.1878,33.1342,33.1431,35006.0
2020-08-25 15:00:00,37.07,37.08,37.0,37.02,23095.0,33.1431,33.152,33.0805,33.0984,23095.0
2020-08-25 15:05:00,37.02,37.06,37.01,37.04,23619.0,33.0984,33.1342,33.0895,33.1163,23619.0
2020-08-25 15:10:00,37.04,37.07,37.02,37.07,25393.0,33.1163,33.1431,33.0984,33.1431,25393.0
2020-08-25 15:15:00,37.06,37.07,37.03,37.05,23481.0,33.1342,33.1431,33.1073,33.1252,23481.0
2020-08-25 15:20:00,37.05,37.07,37.03,37.04,23133.0,33.1252,33.1431,33.1073,33.1163,23133.0
2020-08-25 15:25:00,37.04,37.07,37.03,37.05,21521.0,33.1163,33.1431,33.1073,33.1252,21521.0
2020-08-25 15:30:00,37.05,37.08,37.05,37.07,28685.0,33.1252,33.152,33.1252,33.1431,28685.0
2020-08-25 15:35:00,37.07,37.1,37.06,37.07,24906.0,33.1431,33.1699,33.1342,33.1431,24906.0
2020-08-25 15:40:00,37.07,37.09,37.06,37.08,32846.0,33.1431,33.161,33.1342,33.152,32846.0
2020-08-25 15:45:00,37.08,37.14,37.07,37.12,54811.0,33.152,33.2057,33.1431,33.1878,54811.0
2020-08-25 15:50:00,37.12,37.16,37.12,37.14,74178.0,33.1878,33.2236,33.1878,33.2057,74178.0
2020-08-25 15:55:00,37.13,37.14,37.08,37.1,170726.0,33.1967,33.2057,33.152,33.1699,170726.0
2020-08-26 09:30:00,36.84,36.86,36.57,36.65,121205.0,32.9375,32.9553,32.6961,32.7676,121205.0
2020-08-26 09:35:00,36.65,36.67,36.52,36.64,50228.0,32.7676,32.7855,32.6514,32.7586,50228.0
2020-08-26 09:40:00,36.62,36.65,36.53,36.54,55724.0,32.7408,32.7676,32.6603,32.6692,55724.0
2020-08-26 09:45:00,36.54,36.55,36.45,36.45,74495.0,32.6692,32.6782,32.5888,32.5888,74495.0
2020-08-26 09:50:00,36.46,36.68,36.45,36.68,30785.0,32.5977,32.7944,32.5888,32.7944,30785.0
2020-08-26 09:55:00,36.68,36.69,36.57,36.57,17493.0,32.7944,32.8034,32.6961,32.6961,17493.0
2020-08-26 10:00:00,36.58,36.67,36.53,36.66,30876.0,32.705,32.7855,32.6603,32.7765,30876.0
2020-08-26 10:05:00,36.67,36.74,36.67,36.74,19107.0,32.7855,32.8481,32.7855,32.8481,19107.0
2020-08-26 10:10:00,36.74,36.76,36.7,36.72,14440.0,32.8481,32.8659,32.8123,32.8302,14440.0
2020-08-26 10:15:00,36.7,36.71,36.62,36.63,16413.0,32.8123,32.8212,32.7408,32.7497,16413.0
2020-08-26 10:20:00,36.62,36.64,36.57,36.57,19206.0,32.7408,32.7586,32.6961,32.6961,19206.0
2020-08-26 10:25:00,36.54,36.6,36.51,36.6,23533.0,32.6692,32.7229,32.6424,32.7229,23533.0
2020-08-26 10:30:00,36.59,36.61,36.55,36.58,18118.0,32.7139,32.7318,32.6782,32.705,18118.0
2020-08-26 10:35:00,36.57,36.62,36.55,36.56,17173.0,32.6961,32.7408,32.6782,32.6871,17173.0
2020-08-26 10:40:00,36.56,36.57,36.51,36.51,25291.0,32.6871,32.6961,32.6424,32.6424,25291.0
2020-08-26 10:45:00,36.51,36.6,36.51,36.59,21299.0,32.6424,32.7229,32.6424,32.7139,21299.0
2020-08-26 10:50:00,36.59,36.62,36.56,36.62,13880.0,32.7139,32.7408,32.6871,32.7408,13880.0
2020-08-26 10:55:00,36.61,36.63,36.54,36.56,14311.0,32.7318,32.7497,32.6692,32.6871,14311.0
2020-08-26 11:00:00,36.55,36.55,36.49,36.54,17637.0,32.6782,32.6782,32.6245,32.6692,17637.0
2020-08-26 11:05:00,36.54,36.57,36.52,36.57,17648.0,32.6692,32.6961,32.6514,32.6961,17648.0
2020-08-26 11:10:00,36.57,36.62,36.57,36.59,15535.0,32.6961,32.7408,32.6961,32.7139,15535.0
2020-08-26 11:15:00,36.58,36.62,36.55,36.56,14584.0,32.705,32.7408,32.6782,32.6871,14584.0
2020-08-26 11:20:00,36.55,36.58,36.55,36.55,9829.0,32.6782,32.705,32.6782,32.6782,9829.0
2020-08-26 11:25:00,36.55,36.56,36.54,36.54,14442.0,32.6782,32.6871,32.6692,32.6692,14442.0
2020-08-26 11:30:00,36.54,36.54,36.45,36.47,18379.0,32.6692,32.6692,32.5888,32.6067,18379.0
2020-08-26 11:35:00,36.47,36.47,36.39,36.4,28946.0,32.6067,32.6067,32.5351,32.5441,28946.0
2020-08-26 11:40:00,36.41,36.48,36.4,36.46,14876.0,32.553,32.6156,32.5441,32.5977,14876.0
2020-08-26 11:45:00,36.47,36.55,36.45,36.54,12086.0,32.6067,32.6782,32.5888,32.6692,12086.0
2020-08-26 11:50:00,36.54,36.55,36.51,36.52,8002.0,32.6692,32.6782,32.6424,32.6514,8002.0
2020-08-26 11:55:00,36.51,36.52,36.49,36.51,10443.0,32.6424,32.6514,32.6245,32.6424,10443.0
2020-08-26 12:00:00,36.52,36.56,36.5,36.5,18054.0,32.6514,32.6871,32.6335,32.6335,18054.0
2020-08-26 12:05:00,36.5,36.56,36.5,36.56,14380.0,32.6335,32.6871,32.6335,32.6871,14380.0
2020-08-26 12:10:00,36.56,36.57,36.55,36.55,10685.0,32.6871,32.6961,32.6782,32.6782,10685.0
2020-08-26 12:15:00,36.54,36.57,36.54,36.55,13360.0,32.6692,32.6961,32.6692,32.6782,13360.0
2020-08-26 12:20:00,36.56,36.6,36.56,36.6,7556.0,32.6871,32.7229,32.6871,32.7229,7556.0
2020-08-26 12:25:00,36.6,36.6,36.57,36.57,6613.0,32.7229,32.7229,32.6961,32.6961,6613.0
2020-08-26 12:30:00,36.57,36.57,36.53,36.54,14122.0,32.6961,32.6961,32.6603,32.6692,14122.0
2020-08-26 12:35:00,36.54,36.56,36.53,36.55,9814.0,32.6692,32.6871,32.6603,32.6782,9814.0
2020-08-26 12:40:00,36.56,36.61,36.55,36.6,16443.0,32.6871,32.7318,32.6782,32.7229,16443.0
2020-08-26 12:45:00,36.59,36.65,36.59,36.63,10881.0,32.7139,32.7676,32.7139,32.7497,10881.0
2020-08-26 12:50:00,36.62,36.63,36.59,36.6,10777.0,32.7408,32.7497,32.7139,32.7229,10777.0
2020-08-26 12:55:00,36.6,36.6,36.58,36.59,12272.0,32.7229,32.7229,32.705,32.7139,12272.0
2020-08-26 13:00:00,36.6,36.6,36.55,36.55,9573.0,32.7229,32.7229,32.6782,32.6782,9573.0
2020-08-26 13:05:00,36.55,36.57,36.54,36.56,10729.0,32.6782,32.6961,32.6692,32.6871,10729.0
2020-08-26 13:10:00,36.57,36.57,36.55,36.55,5046.0,32.6961,32.6961,32.6782,32.6782,5046.0
2020-08-26 13:15:00,36.55,36.55,36.48,36.5,18528.0,32.6782,32.6782,32.6156,32.6335,18528.0
2020-08-26 13:20:00,36.51,36.53,36.49,36.52,13395.0,32.6424,32.6603,32.6245,32.6514,13395.0
2020-08-26 13:25:00,36.52,36.53,36.51,36.51,9462.0,32.6514,32.6603,32.6424,32.6424,9462.0
2020-08-26 13:30:00,36.51,36.52,36.5,36.51,14942.0,32.6424,32.6514,32.6335,32.6424,14942.0
2020-08-26 13:35:00,36.5,36.55,36.5,36.54,14220.0,32.6335,32.6782,32.6335,32.6692,14220.0
2020-08-26 13:40:00,36.53,36.53,36.5,36.52,9496.0,32.6603,32.6603,32.6335,32.6514,9496.0
2020-08-26 13:45:00,36.52,36.52,36.49,36.49,8241.0,32.6514,32.6514,32.6245,32.6245,8241.0
2020-08-26 13:50:00,36.5,36.52,36.49,36.5,11068.0,32.6335,32.6514,32.6245,32.6335,11068.0
2020-08-26 13:55:00,36.5,36.51,36.49,36.49,11370.0,32.6335,32.6424,32.6245,32.6245,11370.0
2020-08-26 14:00:00,36.49,36.53,36.49,36.52,13464.0,32.6245,32.6603,32.6245,32.6514,13464.0
2020-08-26 14:05:00,36.51,36.54,36.5,36.52,25287.0,32.6424,32.6692,32.6335,32.6514,25287.0
2020-08-26 14:10:00,36.52,36.54,36.52,36.53,11122.0,32.6514,32.6692,32.6514,32.6603,11122.0
2020-08-26 14:15:00,36.53,36.55,36.53,36.55,9834.0,32.6603,32.6782,32.6603,32.6782,9834.0
2020-08-26 14:20:00,36.55,36.61,36.55,36.61,11642.0,32.6782,32.7318,32.6782,32.7318,11642.0
2020-08-26 14:25:00,36.61,36.64,36.6,36.61,10954.0,32.7318,32.7586,32.7229,32.7318,10954.0
2020-08-26 14:30:00,36.61,36.65,36.6,36.62,18181.0,32.7318,32.7676,32.7229,32.7408,18181.0
2020-08-26 14:35:00,36.62,36.65,36.6,36.63,18963.0,32.7408,32.7676,32.7229,32.7497,18963.0
2020-08-26 14:40:00,36.62,36.65,36.6,36.62,25077.0,32.7408,32.7676,32.7229,32.7408,25077.0
2020-08-26 14:45:00,36.62,36.63,36.59,36.59,17635.0,32.7408,32.7497,32.7139,32.7139,17635.0
2020-08-26 14:50:00,36.59,36.63,36.59,36.63,17070.0,32.7139,32.7497,32.7139,32.7497,17070.0
2020-08-26 14:55:00,36.62,36.67,36.61,36.66,35931.0,32.7408,32.7855,32.7318,32.7765,35931.0
2020-08-26 15:00:00,36.65,36.67,36.63,36.65,13225.0,32.7676,32.7855,32.7497,32.7676,13225.0
2020-08-26 15:05:00,36.65,36.68,36.64,36.66,14375.0,32.7676,32.7944,32.7586,32.7765,14375.0
2020-08-26 15:10:00,36.66,36.67,36.62,36.63,20877.0,32.7765,32.7855,32.7408,32.7497,20877.0
2020-08-26 15:15:00,36.63,36.64,36.6,36.63,30612.0,32.7497,32.7586,32.7229,32.7497,30612.0
2020-08-26 15:20:00,36.63,36.65,36.62,36.64,22736.0,32.7497,32.7676,32.7408,32.7586,22736.0
2020-08-26 15:25:00,36.64,36.67,36.64,36.66,33858.0,32.7586,32.7855,32.7586,32.7765,33858.0
2020-08-26 15:30:00,36.66,36.66,36.6,36.6,18585.0,32.7765,32.7765,32.7229,32.7229,18585.0
2020-08-26 15:35:00,36.6,36.61,36.55,36.55,64296.0,32.7229,32.7318,32.6782,32.6782,64296.0
2020-08-26 15:40:00,36.56,36.57,36.51,36.51,48649.0,32.6871,32.6961,32.6424,32.6424,48649.0
2020-08-26 15:45:00,36.51,36.52,36.5,36.5,54398.0,32.6424,32.6514,32.6335,32.6335,54398.0
2020-08-26 15:50:00,36.49,36.5,36.39,36.4,112406.0,32.6245,32.6335,32.5351,32.5441,112406.0
2020-08-26 15:55:00,36.4,36.47,36.39,36.44,186599.0,32.5441,32.6067,32.5351,32.5798,186599.0
2020-08-27 09:30:00,36.46,36.64,36.37,36.62,64783.0,32.5977,32.7586,32.5172,32.7408,64783.0
2020-08-27 09:35:00,36.61,36.86,36.6,36.85,56058.0,32.7318,32.9553,32.7229,32.9464,56058.0
2020-08-27 09:40:00,36.84,36.89,36.8,36.87,47130.0,32.9375,32.9822,32.9017,32.9643,47130.0
2020-08-27 09:45:00,36.87,37.06,36.8,37.01,53992.0,32.9643,33.1342,32.9017,33.0895,53992.0
2020-08-27 09:50:00,37.0,37.06,36.95,36.99,40431.0,33.0805,33.1342,33.0358,33.0716,40431.0
2020-08-27 09:55:00,37.0,37.2,37.0,37.2,30754.0,33.0805,33.2593,33.0805,33.2593,30754.0
2020-08-27 10:00:00,37.21,37.28,37.13,37.27,63593.0,33.2683,33.3309,33.1967,33.3219,63593.0
2020-08-27 10:05:00,37.25,37.3,37.08,37.11,24798.0,33.304,33.3487,33.152,33.1789,24798.0
2020-08-27 10:10:00,37.12,37.16,36.97,36.97,23087.0,33.1878,33.2236,33.0537,33.0537,23087.0
2020-08-27 10:15:00,36.97,37.04,36.96,37.01,18047.0,33.0537,33.1163,33.0447,33.0895,18047.0
2020-08-27 10:20:00,37.01,37.08,37.0,37.04,17364.0,33.0895,33.152,33.0805,33.1163,17364.0
2020-08-27 10:25:00,37.05,37.11,37.01,37.04,17756.0,33.1252,33.1789,33.0895,33.1163,17756.0
2020-08-27 10:30:00,37.04,37.16,37.02,37.16,23601.0,33.1163,33.2236,33.0984,33.2236,23601.0
2020-08-27 10:35:00,37.16,37.16,36.98,36.99,15137.0,33.2236,33.2236,33.0626,33.0716,15137.0
2020-08-27 10:40:00,36.98,37.02,36.92,36.97,18957.0,33.0626,33.0984,33.009,33.0537,18957.0
2020-08-27 10:45:00,36.97,37.02,36.95,37.02,16503.0,33.0537,33.0984,33.0358,33.0984,16503.0
2020-08-27 10:50:00,37.02,37.09,36.98,37.06,15234.0,33.0984,33.161,33.0626,33.1342,15234.0
2020-08-27 10:55:00,37.05,37.12,37.03,37.12,24317.0,33.1252,33.1878,33.1073,33.1878,24317.0
2020-08-27 11:00:00,37.11,37.11,37.01,37.02,27503.0,33.1789,33.1789,33.0895,33.0984,27503.0
2020-08-27 11:05:00,37.02,37.02,36.93,36.93,22914.0,33.0984,33.0984,33.0179,33.0179,22914.0
2020-08-27 11:10:00,36.93,36.96,36.91,36.93,21155.0,33.0179,33.0447,33.0,33.0179,21155.0
2020-08-27 11:15:00,36.93,36.99,36.91,36.99,14324.0,33.0179,33.0716,33.0,33.0716,14324.0
2020-08-27 11:20:00,36.98,36.98,36.92,36.96,18834.0,33.0626,33.0626,33.009,33.0447,18834.0
2020-08-27 11:25:00,36.96,36.98,36.92,36.95,23271.0,33.0447,33.0626,33.009,33.0358,23271.0
2020-08-27 11:30:00,36.96,36.96,36.9,36.93,17433.0,33.0447,33.0447,32.9911,33.0179,17433.0
2020-08-27 11:35:00,36.94,36.98,36.91,36.92,23672.0,33.0269,33.0626,33.0,33.009,23672.0
2020-08-27 11:40:00,36.92,36.95,36.9,36.91,13116.0,33.009,33.0358,32.9911,33.0,13116.0
2020-08-27 11:45:00,36.91,36.92,36.88,36.88,17180.0,33.0,33.009,32.9732,32.9732,17180.0
2020-08-27 11:50:00,36.89,36.91,36.88,36.89,14064.0,32.9822,33.0,32.9732,32.9822,14064.0
2020-08-27 11:55:00,36.89,36.93,36.87,36.92,18985.0,32.9822,33.0179,32.9643,33.009,18985.0
2020-08-27 12:00:00,36.93,36.93,36.87,36.91,26671.0,33.0179,33.0179,32.9643,33.0,26671.0
2020-08-27 12:05:00,36.91,36.94,36.89,36.92,17450.0,33.0,33.0269,32.9822,33.009,17450.0
2020-08-27 12:10:00,36.91,36.92,36.87,36.88,18954.0,33.0,33.009,32.9643,32.9732,18954.0
2020-08-27 12:15:00,36.87,36.87,36.84,36.84,18421.0,32.9643,32.9643,32.9375,32.9375,18421.0
2020-08-27 12:20:00,36.84,36.86,36.81,36.85,14829.0,32.9375,32.9553,32.9106,32.9464,14829.0
2020-08-27 12:25:00,36.85,36.86,36.79,36.79,18186.0,32.9464,32.9553,32.8928,32.8928,18186.0
2020-08-27 12:30:00,36.79,36.84,36.78,36.79,15952.0,32.8928,32.9375,32.8838,32.8928,15952.0
2020-08-27 12:35:00,36.78,36.78,36.72,36.77,15155.0,32.8838,32.8838,32.8302,32.8749,15155.0
2020-08-27 12:40:00,36.76,36.8,36.73,36.79,11903.0,32.8659,32.9017,32.8391,32.8928,11903.0
2020-08-27 12:45:00,36.79,36.84,36.75,36.84,23030.0,32.8928,32.9375,32.857,32.9375,23030.0
2020-08-27 12:50:00,36.83,36.88,36.83,36.88,21253.0,32.9285,32.9732,32.9285,32.9732,21253.0
2020-08-27 12:55:00,36.88,36.91,36.85,36.87,14366.0,32.9732,33.0,32.9464,32.9643,14366.0
2020-08-27 13:00:00,36.86,36.86,36.79,36.8,16614.0,32.9553,32.9553,32.8928,32.9017,16614.0
2020-08-27 13:05:00,36.81,36.87,36.8,36.86,13609.0,32.9106,32.9643,32.9017,32.9553,13609.0
2020-08-27 13:10:00,36.86,36.95,36.85,36.94,14613.0,32.9553,33.0358,32.9464,33.0269,14613.0
2020-08-27 13:15:00,36.95,37.02,36.93,37.02,36931.0,33.0358,33.0984,33.0179,33.0984,36931.0
2020-08-27 13:20:00,37.03,37.05,36.99,37.01,34577.0,33.1073,33.1252,33.0716,33.0895,34577.0
2020-08-27 13:25:00,37.02,37.02,36.98,36.99,14296.0,33.0984,33.0984,33.0626,33.0716,14296.0
2020-08-27 13:30:00,37.0,37.0,36.97,36.98,12661.0,33.0805,33.0805,33.0537,33.0626,12661.0
2020-08-27 13:35:00,36.98,37.0,36.97,37.0,14109.0,33.0626,33.0805,33.0537,33.0805,14109.0
2020-08-27 13:40:00,36.99,37.0,36.96,36.97,8557.0,33.0716,33.0805,33.0447,33.0537,8557.0
2020-08-27 13:45:00,36.97,37.0,36.94,37.0,27114.0,33.0537,33.0805,33.0269,33.0805,27114.0
2020-08-27 13:50:00,37.0,37.02,36.95,36.96,16449.0,33.0805,33.0984,33.0358,33.0447,16449.0
2020-08-27 13:55:00,36.95,37.0,36.95,36.97,15768.0,33.0358,33.0805,33.0358,33.0537,15768.0
2020-08-27 14:00:00,36.97,37.08,36.97,37.08,10582.0,33.0537,33.152,33.0537,33.152,10582.0
2020-08-27 14:05:00,37.07,37.07,37.03,37.04,11034.0,33.1431,33.1431,33.1073,33.1163,11034.0
2020-08-27 14:10:00,37.04,37.07,37.03,37.04,12842.0,33.1163,33.1431,33.1073,33.1163,12842.0
2020-08-27 14:15:00,37.03,37.08,37.03,37.04,18593.0,33.1073,33.152,33.1073,33.1163,18593.0
2020-08-27 14:20:00,37.04,37.05,37.0,37.01,12930.0,33.1163,33.1252,33.0805,33.0895,12930.0
2020-08-27 14:25:00,37.01,37.04,37.0,37.01,29505.0,33.0895,33.1163,33.0805,33.0895,29505.0
2020-08-27 14:30:00,37.01,37.03,37.0,37.01,19032.0,33.0895,33.1073,33.0805,33.0895,19032.0
2020-08-27 14:35:00,37.02,37.02,36.97,36.99,24131.0,33.0984,33.0984,33.0537,33.0716,24131.0
2020-08-27 14:40:00,36.99,37.01,36.96,36.97,19634.0,33.0716,33.0895,33.0447,33.0537,19634.0
2020-08-27 14:45:00,36.96,37.0,36.96,37.0,17467.0,33.0447,33.0805,33.0447,33.0805,17467.0
2020-08-27 14:50:00,36.99,37.04,36.99,37.02,30030.0,33.0716,33.1163,33.0716,33.0984,30030.0
2020-08-27 14:55:00,37.01,37.03,36.97,36.97,16832.0,33.0895,33.1073,33.0537,33.0537,16832.0
2020-08-27 15:00:00,36.98,37.03,36.97,37.03,20043.0,33.0626,33.1073,33.0537,33.1073,20043.0
2020-08-27 15:05:00,37.03,37.07,37.0,37.07,20404.0,33.1073,33.1431,33.0805,33.1431,20404.0
2020-08-27 15:10:00,37.07,37.09,37.04,37.05,23819.0,33.1431,33.161,33.1163,33.1252,23819.0
2020-08-27 15:15:00,37.04,37.08,37.03,37.08,46029.0,33.1163,33.152,33.1073,33.152,46029.0
2020-08-27 15:20:00,37.08,37.08,37.04,37.05,13046.0,33.152,33.152,33.1163,33.1252,13046.0
2020-08-27 15:25:00,37.04,37.07,37.03,37.05,21173.0,33.1163,33.1431,33.1073,33.1252,21173.0
2020-08-27 15:30:00,37.05,37.08,37.04,37.07,27878.0,33.1252,33.152,33.1163,33.1431,27878.0
2020-08-27 15:35:00,37.07,37.08,37.04,37.05,29038.0,33.1431,33.152,33.1163,33.1252,29038.0
2020-08-27 15:40:00,37.04,37.06,36.98,37.0,40196.0,33.1163,33.1342,33.0626,33.0805,40196.0
2020-08-27 15:45:00,37.0,37.03,36.95,36.95,46299.0,33.0805,33.1073,33.0358,33.0358,46299.0
2020-08-27 15:50:00,36.95,36.95,36.89,36.91,67555.0,33.0358,33.0358,32.9822,33.0,67555.0
2020-08-27 15:55:00,36.91,36.92,36.82,36.89,173050.0,33.0,33.009,32.9196,32.9822,173050.0
2020-08-28 09:30:00,37.22,37.22,36.89,37.0,117516.0,33.2772,33.2772,32.9822,33.0805,117516.0
2020-08-28 09:35:00,37.0,37.04,36.86,36.95,57706.0,33.0805,33.1163,32.9553,33.0358,57706.0
2020-08-28 09:40:00,36.95,37.04,36.89,36.97,29581.0,33.0358,33.1163,32.9822,33.0537,29581.0
2020-08-28 09:45:00,36.96,37.14,36.93,37.11,46635.0,33.0447,33.2057,33.0179,33.1789,46635.0
2020-08-28 09:50:00,37.13,37.22,37.11,37.17,30113.0,33.1967,33.2772,33.1789,33.2325,30113.0
2020-08-28 09:55:00,37.16,37.23,37.07,37.15,52818.0,33.2236,33.2861,33.1431,33.2146,52818.0
2020-08-28 10:00:00,37.12,37.15,36.89,36.94,37285.0,33.1878,33.2146,32.9822,33.0269,37285.0
2020-08-28 10:05:00,36.93,36.93,36.87,36.9,17232.0,33.0179,33.0179,32.9643,32.9911,17232.0
2020-08-28 10:10:00,36.9,36.92,36.82,36.83,19432.0,32.9911,33.009,32.9196,32.9285,19432.0
2020-08-28 10:15:00,36.84,36.94,36.77,36.94,17882.0,32.9375,33.0269,32.8749,33.0269,17882.0
2020-08-28 10:20:00,36.93,36.94,36.88,36.89,21284.0,33.0179,33.0269,32.9732,32.9822,21284.0
2020-08-28 10:25:00,36.88,36.88,36.82,36.83,22173.0,32.9732,32.9732,32.9196,32.9285,22173.0
2020-08-28 10:30:00,36.84,36.91,36.73,36.74,28378.0,32.9375,33.0,32.8391,32.8481,28378.0
2020-08-28 10:35:00,36.73,36.76,36.68,36.75,25129.0,32.8391,32.8659,32.7944,32.857,25129.0
2020-08-28 10:40:00,36.76,36.8,36.75,36.78,12957.0,32.8659,32.9017,32.857,32.8838,12957.0
2020-08-28 10:45:00,36.79,36.9,36.78,36.88,15014.0,32.8928,32.9911,32.8838,32.9732,15014.0
2020-08-28 10:50:00,36.88,36.89,36.83,36.83,19980.0,32.9732,32.9822,32.9285,32.9285,19980.0
2020-08-28 10:55:00,36.82,36.84,36.78,36.84,17346.0,32.9196,32.9375,32.8838,32.9375,17346.0
2020-08-28 11:00:00,36.83,36.86,36.8,36.85,15374.0,32.9285,32.9553,32.9017,32.9464,15374.0
2020-08-28 11:05:00,36.85,36.91,36.84,36.84,16157.0,32.9464,33.0,32.9375,32.9375,16157.0
2020-08-28 11:10:00,36.84,36.87,36.81,36.87,14727.0,32.9375,32.9643,32.9106,32.9643,14727.0
2020-08-28 11:15:00,36.87,36.88,36.82,36.83,15702.0,32.9643,32.9732,32.9196,32.9285,15702.0
2020-08-28 11:20:00,36.84,36.88,36.82,36.84,24078.0,32.9375,32.9732,32.9196,32.9375,24078.0
2020-08-28 11:25:00,36.83,36.84,36.78,36.79,13440.0,32.9285,32.9375,32.8838,32.8928,13440.0
2020-08-28 11:30:00,36.79,36.8,36.77,36.79,11540.0,32.8928,32.9017,32.8749,32.8928,11540.0
2020-08-28 11:35:00,36.79,36.88,36.78,36.87,15121.0,32.8928,32.9732,32.8838,32.9643,15121.0
2020-08-28 11:40:00,36.87,36.89,36.87,36.89,11654.0,32.9643,32.9822,32.9643,32.9822,11654.0
2020-08-28 11:45:00,36.89,36.9,36.85,36.85,14124.0,32.9822,32.9911,32.9464,32.9464,14124.0
2020-08-28 11:50:00,36.85,36.9,36.84,36.9,11084.0,32.9464,32.9911,32.9375,32.9911,11084.0
2020-08-28 11:55:00,36.89,36.96,36.89,36.96,24207.0,32.9822,33.0447,32.9822,33.0447,24207.0
2020-08-28 12:00:00,36.95,36.95,36.9,36.93,19055.0,33.0358,33.0358,32.9911,33.0179,19055.0
2020-08-28 12:05:00,36.92,36.97,36.9,36.95,16226.0,33.009,33.0537,32.9911,33.0358,16226.0
2020-08-28 12:10:00,36.95,36.98,36.93,36.97,10089.0,33.0358,33.0626,33.0179,33.0537,10089.0
2020-08-28 12:15:00,36.97,36.99,36.95,36.98,10585.0,33.0537,33.0716,33.0358,33.0626,10585.0
2020-08-28 12:20:00,36.99,37.01,36.97,36.98,26787.0,33.0716,33.0895,33.0537,33.0626,26787.0
2020-08-28 12:25:00,36.98,36.99,36.95,36.97,12054.0,33.0626,33.0716,33.0358,33.0537,12054.0
2020-08-28 12:30:00,36.97,36.98,36.92,36.94,14146.0,33.0537,33.0626,33.009,33.0269,14146.0
2020-08-28 12:35:00,36.95,36.96,36.92,36.95,12626.0,33.0358,33.0447,33.009,33.0358,12626.0
2020-08-28 12:40:00,36.95,37.03,36.94,37.02,14699.0,33.0358,33.1073,33.0269,33.0984,14699.0
2020-08-28 12:45:00,37.02,37.05,37.01,37.05,12401.0,33.0984,33.1252,33.0895,33.1252,12401.0
2020-08-28 12:50:00,37.05,37.06,37.03,37.04,13056.0,33.1252,33.1342,33.1073,33.1163,13056.0
2020-08-28 12:55:00,37.04,37.05,37.03,37.05,6803.0,33.1163,33.1252,33.1073,33.1252,6803.0
2020-08-28 13:00:00,37.04,37.06,37.03,37.06,14686.0,33.1163,33.1342,33.1073,33.1342,14686.0
2020-08-28 13:05:00,37.06,37.08,37.05,37.07,12755.0,33.1342,33.152,33.1252,33.1431,12755.0
2020-08-28 13:10:00,37.07,37.09,37.05,37.07,22971.0,33.1431,33.161,33.1252,33.1431,22971.0
2020-08-28 13:15:00,37.06,37.1,37.06,37.08,10787.0,33.1342,33.1699,33.1342,33.152,10787.0
2020-08-28 13:20:00,37.08,37.09,37.04,37.04,12884.0,33.152,33.161,33.1163,33.1163,12884.0
2020-08-28 13:25:00,37.03,37.04,37.0,37.01,16093.0,33.1073,33.1163,33.0805,33.0895,16093.0
2020-08-28 13:30:00,37.0,37.04,36.99,37.03,11913.0,33.0805,33.1163,33.0716,33.1073,11913.0
2020-08-28 13:35:00,37.03,37.04,37.0,37.01,18194.0,33.1073,33.1163,33.0805,33.0895,18194.0
2020-08-28 13:40:00,37.0,37.01,36.98,36.98,15469.0,33.0805,33.0895,33.0626,33.0626,15469.0
2020-08-28 13:45:00,36.98,36.99,36.94,36.94,15611.0,33.0626,33.0716,33.0269,33.0269,15611.0
2020-08-28 13:50:00,36.94,36.97,36.94,36.97,15285.0,33.0269,33.0537,33.0269,33.0537,15285.0
2020-08-28 13:55:00,36.96,36.97,36.91,36.94,21323.0,33.0447,33.0537,33.0,33.0269,21323.0
2020-08-28 14:00:00,36.93,36.98,36.92,36.97,18136.0,33.0179,33.0626,33.009,33.0537,18136.0
2020-08-28 14:05:00,36.97,37.0,36.95,36.99,13089.0,33.0537,33.0805,33.0358,33.0716,13089.0
2020-08-28 14:10:00,36.99,37.02,36.97,37.01,14397.0,33.0716,33.0984,33.0537,33.0895,14397.0
2020-08-28 14:15:00,37.0,37.03,37.0,37.02,13902.0,33.0805,33.1073,33.0805,33.0984,13902.0
2020-08-28 14:20:00,37.03,37.05,37.02,37.03,12589.0,33.1073,33.1252,33.0984,33.1073,12589.0
2020-08-28 14:25:00,37.04,37.06,36.99,37.05,22479.0,33.1163,33.1342,33.0716,33.1252,22479.0
2020-08-28 14:30:00,37.06,37.06,37.03,37.03,21212.0,33.1342,33.1342,33.1073,33.1073,21212.0
2020-08-28 14:35:00,37.03,37.06,37.01,37.05,20411.0,33.1073,33.1342,33.0895,33.1252,20411.0
2020-08-28 14:40:00,37.05,37.05,37.02,37.02,17882.0,33.1252,33.1252,33.0984,33.0984,17882.0
2020-08-28 14:45:00,37.03,37.06,37.01,37.05,24908.0,33.1073,33.1342,33.0895,33.1252,24908.0
2020-08-28 14:50:00,37.05,37.06,37.03,37.06,19965.0,33.1252,33.1342,33.1073,33.1342,19965.0
2020-08-28 14:55:00,37.06,37.08,37.04,37.08,23173.0,33.1342,33.152,33.1163,33.152,23173.0
2020-08-28 15:00:00,37.08,37.09,37.05,37.05,13967.0,33.152,33.161,33.1252,33.1252,13967.0
2020-08-28 15:05:00,37.06,37.14,37.05,37.12,22758.0,33.1342,33.2057,33.1252,33.1878,22758.0
2020-08-28 15:10:00,37.13,37.17,37.1,37.12,24671.0,33.1967,33.2325,33.1699,33.1878,24671.0
2020-08-28 15:15:00,37.12,37.12,37.06,37.06,21390.0,33.1878,33.1878,33.1342,33.1342,21390.0
2020-08-28 15:20:00,37.06,37.11,37.06,37.07,22899.0,33.1342,33.1789,33.1342,33.1431,22899.0
2020-08-28 15:25:00,37.07,37.09,37.07,37.07,17721.0,33.1431,33.161,33.1431,33.1431,17721.0
2020-08-28 15:30:00,37.06,37.1,37.06,37.09,25784.0,33.1342,33.1699,33.1342,33.161,25784.0
2020-08-28 15:35:00,37.08,37.09,37.04,37.08,33358.0,33.152,33.161,33.1163,33.152,33358.0
2020-08-28 15:40:00,37.07,37.07,37.02,37.05,47898.0,33.1431,33.1431,33.0984,33.1252,47898.0
2020-08-28 15:45:00,37.04,37.08,37.03,37.07,65887.0,33.1163,33.152,33.1073,33.1431,65887.0
2020-08-28 15:50:00,37.07,37.11,37.06,37.11,79821.0,33.1431,33.1789,33.1342,33.1789,79821.0
2020-08-28 15:55:00,37.11,37.19,37.07,37.13,304930.0,33.1789,33.2504,33.1431,33.1967,304930.0
2020-08-31 09:30:00,37.2,37.2,36.77,36.81,79005.0,33.2593,33.2593,32.8749,32.9106,79005.0
2020-08-31 09:35:00,36.81,36.88,36.74,36.8,31199.0,32.9106,32.9732,32.8481,32.9017,31199.0
2020-08-31 09:40:00,36.78,36.79,36.68,36.68,42606.0,32.8838,32.8928,32.7944,32.7944,42606.0
2020-08-31 09:45:00,36.68,36.77,36.65,36.65,24533.0,32.7944,32.8749,32.7676,32.7676,24533.0
2020-08-31 09:50:00,36.66,36.66,36.48,36.49,43943.0,32.7765,32.7765,32.6156,32.6245,43943.0
2020-08-31 09:55:00,36.5,36.53,36.42,36.49,19653.0,32.6335,32.6603,32.562,32.6245,19653.0
2020-08-31 10:00:00,36.49,36.57,36.4,36.56,30494.0,32.6245,32.6961,32.5441,32.6871,30494.0
2020-08-31 10:05:00,36.55,36.57,36.47,36.54,18070.0,32.6782,32.6961,32.6067,32.6692,18070.0
2020-08-31 10:10:00,36.55,36.59,36.53,36.55,19159.0,32.6782,32.7139,32.6603,32.6782,19159.0
2020-08-31 10:15:00,36.55,36.55,36.5,36.51,17910.0,32.6782,32.6782,32.6335,32.6424,17910.0
2020-08-31 10:20:00,36.5,36.5,36.44,36.47,23930.0,32.6335,32.6335,32.5798,32.6067,23930.0
2020-08-31 10:25:00,36.47,36.49,36.42,36.43,14893.0,32.6067,32.6245,32.562,32.5709,14893.0
2020-08-31 10:30:00,36.44,36.59,36.44,36.59,62212.0,32.5798,32.7139,32.5798,32.7139,62212.0
2020-08-31 10:35:00,36.6,36.63,36.57,36.59,24712.0,32.7229,32.7497,32.6961,32.7139,24712.0
2020-08-31 10:40:00,36.59,36.6,36.55,36.58,31745.0,32.7139,32.7229,32.6782,32.705,31745.0
2020-08-31 10:45:00,36.57,36.62,36.56,36.6,23791.0,32.6961,32.7408,32.6871,32.7229,23791.0
2020-08-31 10:50:00,36.6,36.68,36.59,36.66,64383.0,32.7229,32.7944,32.7139,32.7765,64383.0
2020-08-31 10:55:00,36.65,36.69,36.59,36.69,33787.0,32.7676,32.8034,32.7139,32.8034,33787.0
2020-08-31 11:00:00,36.7,36.79,36.69,36.76,19167.0,32.8123,32.8928,32.8034,32.8659,19167.0
2020-08-31 11:05:00,36.76,36.78,36.7,36.73,15836.0,32.8659,32.8838,32.8123,32.8391,15836.0
2020-08-31 11:10:00,36.73,36.75,36.71,36.73,17172.0,32.8391,32.857,32.8212,32.8391,17172.0
2020-08-31 11:15:00,36.72,36.76,36.64,36.66,35614.0,32.8302,32.8659,32.7586,32.7765,35614.0
2020-08-31 11:20:00,36.66,36.71,36.64,36.64,44390.0,32.7765,32.8212,32.7586,32.7586,44390.0
2020-08-31 11:25:00,36.65,36.67,36.61,36.64,31865.0,32.7676,32.7855,32.7318,32.7586,31865.0
2020-08-31 11:30:00,36.63,36.68,36.62,36.66,29994.0,32.7497,32.7944,32.7408,32.7765,29994.0
2020-08-31 11:35:00,36.67,36.7,36.65,36.66,14488.0,32.7855,32.8123,32.7676,32.7765,14488.0
2020-08-31 11:40:00,36.66,36.72,36.66,36.69,24310.0,32.7765,32.8302,32.7765,32.8034,24310.0
2020-08-31 11:45:00,36.69,36.71,36.67,36.7,17434.0,32.8034,32.8212,32.7855,32.8123,17434.0
2020-08-31 11:50:00,36.7,36.73,36.67,36.69,19946.0,32.8123,32.8391,32.7855,32.8034,19946.0
2020-08-31 11:55:00,36.69,36.73,36.68,36.72,16252.0,32.8034,32.8391,32.7944,32.8302,16252.0
2020-08-31 12:00:00,36.72,36.74,36.66,36.73,27178.0,32.8302,32.8481,32.7765,32.8391,27178.0
2020-08-31 12:05:00,36.74,36.77,36.73,36.73,16544.0,32.8481,32.8749,32.8391,32.8391,16544.0
2020-08-31 12:10:00,36.73,36.74,36.7,36.72,14910.0,32.8391,32.8481,32.8123,32.8302,14910.0
2020-08-31 12:15:00,36.71,36.74,36.69,36.72,12899.0,32.8212,32.8481,32.8034,32.8302,12899.0
2020-08-31 12:20:00,36.72,36.72,36.67,36.68,11754.0,32.8302,32.8302,32.7855,32.7944,11754.0
2020-08-31 12:25:00,36.68,36.68,36.62,36.66,12419.0,32.7944,32.7944,32.7408,32.7765,12419.0
2020-08-31 12:30:00,36.65,36.66,36.59,36.6,13096.0,32.7676,32.7765,32.7139,32.7229,13096.0
2020-08-31 12:35:00,36.59,36.62,36.56,36.62,25732.0,32.7139,32.7408,32.6871,32.7408,25732.0
2020-08-31 12:40:00,36.62,36.64,36.6,36.6,24020.0,32.7408,32.7586,32.7229,32.7229,24020.0
2020-08-31 12:45:00,36.6,36.61,36.58,36.59,20395.0,32.7229,32.7318,32.705,32.7139,20395.0
2020-08-31 12:50:00,36.59,36.63,36.59,36.63,12599.0,32.7139,32.7497,32.7139,32.7497,12599.0
2020-08-31 12:55:00,36.63,36.64,36.62,36.63,15035.0,32.7497,32.7586,32.7408,32.7497,15035.0
2020-08-31 13:00:00,36.64,36.64,36.6,36.6,11230.0,32.7586,32.7586,32.7229,32.7229,11230.0
2020-08-31 13:05:00,36.6,36.61,36.58,36.6,16217.0,32.7229,32.7318,32.705,32.7229,16217.0
2020-08-31 13:10:00,36.59,36.6,36.57,36.58,16097.0,32.7139,32.7229,32.6961,32.705,16097.0
2020-08-31 13:15:00,36.59,36.59,36.56,36.57,10804.0,32.7139,32.7139,32.6871,32.6961,10804.0
2020-08-31 13:20:00,36.57,36.58,36.54,36.55,18580.0,32.6961,32.705,32.6692,32.6782,18580.0
2020-08-31 13:25:00,36.55,36.57,36.54,36.54,10833.0,32.6782,32.6961,32.6692,32.6692,10833.0
2020-08-31 13:30:00,36.54,36.54,36.46,36.47,30740.0,32.6692,32.6692,32.5977,32.6067,30740.0
2020-08-31 13:35:00,36.47,36.5,36.45,36.45,17987.0,32.6067,32.6335,32.5888,32.5888,17987.0
2020-08-31 13:40:00,36.45,36.46,36.4,36.4,13247.0,32.5888,32.5977,32.5441,32.5441,13247.0
2020-08-31 13:45:00,36.4,36.42,36.38,36.4,35546.0,32.5441,32.562,32.5262,32.5441,35546.0
2020-08-31 13:50:00,36.39,36.4,36.37,36.38,20409.0,32.5351,32.5441,32.5172,32.5262,20409.0
2020-08-31 13:55:00,36.37,36.4,36.35,36.4,29448.0,32.5172,32.5441,32.4994,32.5441,29448.0
2020-08-31 14:00:00,36.39,36.4,36.37,36.38,18367.0,32.5351,32.5441,32.5172,32.5262,18367.0
2020-08-31 14:05:00,36.39,36.42,36.37,36.42,17100.0,32.5351,32.562,32.5172,32.562,17100.0
2020-08-31 14:10:00,36.41,36.42,36.38,36.41,16399.0,32.553,32.562,32.5262,32.553,16399.0
2020-08-31 14:15:00,36.41,36.41,36.34,36.37,22678.0,32.553,32.553,32.4904,32.5172,22678.0
2020-08-31 14:20:00,36.37,36.37,36.34,36.34,13844.0,32.5172,32.5172,32.4904,32.4904,13844.0
2020-08-31 14:25:00,36.35,36.36,36.31,36.32,18637.0,32.4994,32.5083,32.4636,32.4725,18637.0
2020-08-31 14:30:00,36.32,36.32,36.3,36.3,19452.0,32.4725,32.4725,32.4547,32.4547,19452.0
2020-08-31 14:35:00,36.3,36.33,36.28,36.3,24978.0,32.4547,32.4815,32.4368,32.4547,24978.0
2020-08-31 14:40:00,36.3,36.37,36.3,36.37,19911.0,32.4547,32.5172,32.4547,32.5172,19911.0
2020-08-31 14:45:00,36.37,36.39,36.34,36.37,36756.0,32.5172,32.5351,32.4904,32.5172,36756.0
2020-08-31 14:50:00,36.37,36.39,36.35,36.38,22885.0,32.5172,32.5351,32.4994,32.5262,22885.0
2020-08-31 14:55:00,36.38,36.41,36.36,36.38,31336.0,32.5262,32.553,32.5083,32.5262,31336.0
2020-08-31 15:00:00,36.39,36.41,36.33,36.34,22049.0,32.5351,32.553,32.4815,32.4904,22049.0
2020-08-31 15:05:00,36.34,36.36,36.34,36.35,19356.0,32.4904,32.5083,32.4904,32.4994,19356.0
2020-08-31 15:10:00,36.35,36.36,36.32,36.33,33238.0,32.4994,32.5083,32.4725,32.4815,33238.0
2020-08-31 15:15:00,36.33,36.35,36.28,36.28,30762.0,32.4815,32.4994,32.4368,32.4368,30762.0
2020-08-31 15:20:00,36.29,36.31,36.27,36.27,30937.0,32.4457,32.4636,32.4278,32.4278,30937.0
2020-08-31 15:25:00,36.28,36.35,36.27,36.34,30790.0,32.4368,32.4994,32.4278,32.4904,30790.0
2020-08-31 15:30:00,36.34,36.36,36.31,36.34,38285.0,32.4904,32.5083,32.4636,32.4904,38285.0
2020-08-31 15:35:00,36.34,36.39,36.33,36.34,34300.0,32.4904,32.5351,32.4815,32.4904,34300.0
2020-08-31 15:40:00,36.34,36.36,36.31,36.35,42294.0,32.4904,32.5083,32.4636,32.4994,42294.0
2020-08-31 15:45:00,36.35,36.49,36.35,36.48,42772.0,32.4994,32.6245,32.4994,32.6156,42772.0
2020-08-31 15:50:00,36.48,36.49,36.4,36.41,92258.0,32.6156,32.6245,32.5441,32.553,92258.0
2020-08-31 15:55:00,36.41,36.42,36.29,36.29,199883.0,32.553,32.562,32.4457,32.4457,199883.0
2020-09-01 09:30:00,36.0,36.17,35.9,36.17,178018.0,32.1864,32.3384,32.097,32.3384,178018.0
2020-09-01 09:35:00,36.18,36.23,36.05,36.22,62385.0,32.3474,32.3921,32.2311,32.3831,62385.0
2020-09-01 09:40:00,36.24,36.34,36.17,36.28,37537.0,32.401,32.4904,32.3384,32.4368,37537.0
2020-09-01 09:45:00,36.27,36.35,36.19,36.33,41158.0,32.4278,32.4994,32.3563,32.4815,41158.0
2020-09-01 09:50:00,36.33,36.45,36.27,36.45,26961.0,32.4815,32.5888,32.4278,32.5888,26961.0
2020-09-01 09:55:00,36.45,36.49,36.37,36.45,36945.0,32.5888,32.6245,32.5172,32.5888,36945.0
2020-09-01 10:00:00,36.46,36.61,36.45,36.6,59237.0,32.5977,32.7318,32.5888,32.7229,59237.0
2020-09-01 10:05:00,36.62,36.67,36.58,36.65,41736.0,32.7408,32.7855,32.705,32.7676,41736.0
2020-09-01 10:10:00,36.65,36.72,36.64,36.68,35135.0,32.7676,32.8302,32.7586,32.7944,35135.0
2020-09-01 10:15:00,36.69,36.76,36.64,36.67,60410.0,32.8034,32.8659,32.7586,32.7855,60410.0
2020-09-01 10:20:00,36.66,36.79,36.64,36.75,30921.0,32.7765,32.8928,32.7586,32.857,30921.0
2020-09-01 10:25:00,36.76,36.86,36.72,36.86,34994.0,32.8659,32.9553,32.8302,32.9553,34994.0
2020-09-01 10:30:00,36.86,36.91,36.85,36.9,47152.0,32.9553,33.0,32.9464,32.9911,47152.0
2020-09-01 10:35:00,36.89,36.97,36.85,36.96,29336.0,32.9822,33.0537,32.9464,33.0447,29336.0
2020-09-01 10:40:00,36.96,37.0,36.9,36.91,33546.0,33.0447,33.0805,32.9911,33.0,33546.0
2020-09-01 10:45:00,36.9,36.92,36.85,36.9,48671.0,32.9911,33.009,32.9464,32.9911,48671.0
2020-09-01 10:50:00,36.91,37.0,36.89,36.95,26849.0,33.0,33.0805,32.9822,33.0358,26849.0
2020-09-01 10:55:00,36.95,36.97,36.9,36.95,31564.0,33.0358,33.0537,32.9911,33.0358,31564.0
2020-09-01 11:00:00,36.96,36.99,36.89,36.99,26473.0,33.0447,33.0716,32.9822,33.0716,26473.0
2020-09-01 11:05:00,36.99,37.03,36.96,37.02,20294.0,33.0716,33.1073,33.0447,33.0984,20294.0
2020-09-01 11:10:00,37.02,37.03,36.92,36.95,23361.0,33.0984,33.1073,33.009,33.0358,23361.0
2020-09-01 11:15:00,36.95,37.07,36.95,37.05,33276.0,33.0358,33.1431,33.0358,33.1252,33276.0
2020-09-01 11:20:00,37.05,37.05,36.9,36.92,37211.0,33.1252,33.1252,32.9911,33.009,37211.0
2020-09-01 11:25:00,36.93,36.95,36.89,36.9,27723.0,33.0179,33.0358,32.9822,32.9911,27723.0
2020-09-01 11:30:00,36.9,37.01,36.89,37.01,25167.0,32.9911,33.0895,32.9822,33.0895,25167.0
2020-09-01 11:35:00,37.02,37.05,36.97,37.0,27394.0,33.0984,33.1252,33.0537,33.0805,27394.0
2020-09-01 11:40:00,36.99,37.04,36.98,37.02,22058.0,33.0716,33.1163,33.0626,33.0984,22058.0
2020-09-01 11:45:00,37.02,37.08,37.02,37.08,27861.0,33.0984,33.152,33.0984,33.152,27861.0
2020-09-01 11:50:00,37.09,37.12,37.05,37.07,23097.0,33.161,33.1878,33.1252,33.1431,23097.0
2020-09-01 11:55:00,37.09,37.09,36.98,36.98,16853.0,33.161,33.161,33.0626,33.0626,16853.0
2020-09-01 12:00:00,36.99,37.0,36.95,36.99,18219.0,33.0716,33.0805,33.0358,33.0716,18219.0
2020-09-01 12:05:00,36.98,36.98,36.93,36.94,23553.0,33.0626,33.0626,33.0179,33.0269,23553.0
2020-09-01 12:10:00,36.93,36.93,36.85,36.89,22618.0,33.0179,33.0179,32.9464,32.9822,22618.0
2020-09-01 12:15:00,36.89,36.89,36.84,36.86,18876.0,32.9822,32.9822,32.9375,32.9553,18876.0
2020-09-01 12:20:00,36.87,36.89,36.84,36.86,24922.0,32.9643,32.9822,32.9375,32.9553,24922.0
2020-09-01 12:25:00,36.85,36.87,36.78,36.79,25002.0,32.9464,32.9643,32.8838,32.8928,25002.0
2020-09-01 12:30:00,36.79,36.81,36.76,36.81,32658.0,32.8928,32.9106,32.8659,32.9106,32658.0
2020-09-01 12:35:00,36.81,36.83,36.78,36.82,14029.0,32.9106,32.9285,32.8838,32.9196,14029.0
2020-09-01 12:40:00,36.82,36.83,36.78,36.81,18371.0,32.9196,32.9285,32.8838,32.9106,18371.0
2020-09-01 12:45:00,36.82,36.82,36.78,36.8,15390.0,32.9196,32.9196,32.8838,32.9017,15390.0
2020-09-01 12:50:00,36.8,36.8,36.75,36.77,18495.0,32.9017,32.9017,32.857,32.8749,18495.0
2020-09-01 12:55:00,36.78,36.83,36.76,36.83,20792.0,32.8838,32.9285,32.8659,32.9285,20792.0
2020-09-01 13:00:00,36.82,36.82,36.8,36.81,14857.0,32.9196,32.9196,32.9017,32.9106,14857.0
2020-09-01 13:05:00,36.81,36.81,36.73,36.73,18086.0,32.9106,32.9106,32.8391,32.8391,18086.0
2020-09-01 13:10:00,36.73,36.77,36.72,36.75,20406.0,32.8391,32.8749,32.8302,32.857,20406.0
2020-09-01 13:15:00,36.74,36.76,36.7,36.71,16524.0,32.8481,32.8659,32.8123,32.8212,16524.0
2020-09-01 13:20:00,36.7,36.7,36.67,36.69,17516.0,32.8123,32.8123,32.7855,32.8034,17516.0
2020-09-01 13:25:00,36.69,36.71,36.64,36.64,21312.0,32.8034,32.8212,32.7586,32.7586,21312.0
2020-09-01 13:30:00,36.65,36.65,36.61,36.64,18329.0,32.7676,32.7676,32.7318,32.7586,18329.0
2020-09-01 13:35:00,36.64,36.64,36.61,36.61,16037.0,32.7586,32.7586,32.7318,32.7318,16037.0
2020-09-01 13:40:00,36.61,36.63,36.58,36.63,12904.0,32.7318,32.7497,32.705,32.7497,12904.0
2020-09-01 13:45:00,36.64,36.71,36.63,36.69,21634.0,32.7586,32.8212,32.7497,32.8034,21634.0
2020-09-01 13:50:00,36.7,36.7,36.6,36.61,23537.0,32.8123,32.8123,32.7229,32.7318,23537.0
2020-09-01 13:55:00,36.6,36.63,36.58,36.59,36664.0,32.7229,32.7497,32.705,32.7139,36664.0
2020-09-01 14:00:00,36.59,36.63,36.57,36.63,19056.0,32.7139,32.7497,32.6961,32.7497,19056.0
2020-09-01 14:05:00,36.64,36.65,36.61,36.62,19911.0,32.7586,32.7676,32.7318,32.7408,19911.0
2020-09-01 14:10:00,36.63,36.63,36.58,36.59,14466.0,32.7497,32.7497,32.705,32.7139,14466.0
2020-09-01 14:15:00,36.6,36.61,36.59,36.59,25217.0,32.7229,32.7318,32.7139,32.7139,25217.0
2020-09-01 14:20:00,36.59,36.6,36.58,36.59,13933.0,32.7139,32.7229,32.705,32.7139,13933.0
2020-09-01 14:25:00,36.6,36.65,36.6,36.64,23466.0,32.7229,32.7676,32.7229,32.7586,23466.0
2020-09-01 14:30:00,36.63,36.65,36.6,36.61,31332.0,32.7497,32.7676,32.7229,32.7318,31332.0
2020-09-01 14:35:00,36.6,36.6,36.55,36.57,21138.0,32.7229,32.7229,32.6782,32.6961,21138.0
2020-09-01 14:40:00,36.56,36.57,36.53,36.53,24779.0,32.6871,32.6961,32.6603,32.6603,24779.0
2020-09-01 14:45:00,36.53,36.55,36.51,36.54,15019.0,32.6603,32.6782,32.6424,32.6692,15019.0
2020-09-01 14:50:00,36.55,36.56,36.49,36.49,27226.0,32.6782,32.6871,32.6245,32.6245,27226.0
2020-09-01 14:55:00,36.49,36.54,36.49,36.53,21135.0,32.6245,32.6692,32.6245,32.6603,21135.0
2020-09-01 15:00:00,36.53,36.54,36.51,36.51,24547.0,32.6603,32.6692,32.6424,32.6424,24547.0
2020-09-01 15:05:00,36.51,36.52,36.49,36.5,34688.0,32.6424,32.6514,32.6245,32.6335,34688.0
2020-09-01 15:10:00,36.5,36.5,36.42,36.44,45876.0,32.6335,32.6335,32.562,32.5798,45876.0
2020-09-01 15:15:00,36.44,36.5,36.44,36.49,33337.0,32.5798,32.6335,32.5798,32.6245,33337.0
2020-09-01 15:20:00,36.49,36.54,36.48,36.54,29691.0,32.6245,32.6692,32.6156,32.6692,29691.0
2020-09-01 15:25:00,36.55,36.59,36.54,36.59,35852.0,32.6782,32.7139,32.6692,32.7139,35852.0
2020-09-01 15:30:00,36.59,36.61,36.57,36.59,53684.0,32.7139,32.7318,32.6961,32.7139,53684.0
2020-09-01 15:35:00,36.58,36.59,36.57,36.57,62539.0,32.705,32.7139,32.6961,32.6961,62539.0
2020-09-01 15:40:00,36.58,36.66,36.57,36.66,46511.0,32.705,32.7765,32.6961,32.7765,46511.0
2020-09-01 15:45:00,36.66,36.67,36.62,36.62,51799.0,32.7765,32.7855,32.7408,32.7408,51799.0
2020-09-01 15:50:00,36.62,36.63,36.6,36.62,80207.0,32.7408,32.7497,32.7229,32.7408,80207.0
2020-09-01 15:55:00,36.62,36.73,36.62,36.7,270709.0,32.7408,32.8391,32.7408,32.8123,270709.0
2020-09-02 09:30:00,36.64,36.85,36.52,36.58,79901.0,32.7586,32.9464,32.6514,32.705,79901.0
2020-09-02 09:35:00,36.58,36.69,36.5,36.6,35799.0,32.705,32.8034,32.6335,32.7229,35799.0
2020-09-02 09:40:00,36.59,36.65,36.55,36.65,34861.0,32.7139,32.7676,32.6782,32.7676,34861.0
2020-09-02 09:45:00,36.65,36.71,36.59,36.63,28145.0,32.7676,32.8212,32.7139,32.7497,28145.0
2020-09-02 09:50:00,36.61,36.76,36.53,36.75,34657.0,32.7318,32.8659,32.6603,32.857,34657.0
2020-09-02 09:55:00,36.78,37.15,36.76,37.15,42592.0,32.8838,33.2146,32.8659,33.2146,42592.0
2020-09-02 10:00:00,37.16,37.16,36.96,37.04,74068.0,33.2236,33.2236,33.0447,33.1163,74068.0
2020-09-02 10:05:00,37.04,37.05,36.94,37.0,32445.0,33.1163,33.1252,33.0269,33.0805,32445.0
2020-09-02 10:10:00,37.0,37.1,36.99,37.05,36404.0,33.0805,33.1699,33.0716,33.1252,36404.0
2020-09-02 10:15:00,37.07,37.19,37.06,37.17,38313.0,33.1431,33.2504,33.1342,33.2325,38313.0
2020-09-02 10:20:00,37.16,37.21,37.08,37.15,37393.0,33.2236,33.2683,33.152,33.2146,37393.0
2020-09-02 10:25:00,37.15,37.21,37.09,37.18,32101.0,33.2146,33.2683,33.161,33.2414,32101.0
2020-09-02 10:30:00,37.16,37.3,37.16,37.24,37502.0,33.2236,33.3487,33.2236,33.2951,37502.0
2020-09-02 10:35:00,37.25,37.33,37.2,37.33,21088.0,33.304,33.3756,33.2593,33.3756,21088.0
2020-09-02 10:40:00,37.33,37.38,37.28,37.32,21506.0,33.3756,33.4203,33.3309,33.3666,21506.0
2020-09-02 10:45:00,37.31,37.31,37.18,37.19,22350.0,33.3577,33.3577,33.2414,33.2504,22350.0
2020-09-02 10:50:00,37.18,37.34,37.14,37.33,32311.0,33.2414,33.3845,33.2057,33.3756,32311.0
2020-09-02 10:55:00,37.34,37.37,37.27,37.31,19472.0,33.3845,33.4113,33.3219,33.3577,19472.0
2020-09-02 11:00:00,37.32,37.36,37.27,37.33,25521.0,33.3666,33.4024,33.3219,33.3756,25521.0
2020-09-02 11:05:00,37.33,37.4,37.31,37.38,20107.0,33.3756,33.4381,33.3577,33.4203,20107.0
2020-09-02 11:10:00,37.38,37.46,37.37,37.4,32887.0,33.4203,33.4918,33.4113,33.4381,32887.0
2020-09-02 11:15:00,37.4,37.44,37.26,37.28,42051.0,33.4381,33.4739,33.313,33.3309,42051.0
2020-09-02 11:20:00,37.28,37.28,37.13,37.16,35128.0,33.3309,33.3309,33.1967,33.2236,35128.0
2020-09-02 11:25:00,37.16,37.2,37.12,37.14,26184.0,33.2236,33.2593,33.1878,33.2057,26184.0
2020-09-02 11:30:00,37.14,37.18,37.11,37.18,36820.0,33.2057,33.2414,33.1789,33.2414,36820.0
2020-09-02 11:35:00,37.19,37.31,37.18,37.29,29846.0,33.2504,33.3577,33.2414,33.3398,29846.0
2020-09-02 11:40:00,37.28,37.3,37.23,37.29,26938.0,33.3309,33.3487,33.2861,33.3398,26938.0
2020-09-02 11:45:00,37.29,37.31,37.26,37.28,23264.0,33.3398,33.3577,33.313,33.3309,23264.0
2020-09-02 11:50:00,37.29,37.33,37.27,37.32,33652.0,33.3398,33.3756,33.3219,33.3666,33652.0
2020-09-02 11:55:00,37.32,37.36,37.31,37.32,15480.0,33.3666,33.4024,33.3577,33.3666,15480.0
2020-09-02 12:00:00,37.31,37.32,37.25,37.25,14897.0,33.3577,33.3666,33.304,33.304,14897.0
2020-09-02 12:05:00,37.26,37.27,37.17,37.19,14025.0,33.313,33.3219,33.2325,33.2504,14025.0
2020-09-02 12:10:00,37.18,37.24,37.17,37.22,11595.0,33.2414,33.2951,33.2325,33.2772,11595.0
2020-09-02 12:15:00,37.21,37.22,37.18,37.19,13190.0,33.2683,33.2772,33.2414,33.2504,13190.0
2020-09-02 12:20:00,37.19,37.25,37.18,37.25,13969.0,33.2504,33.304,33.2414,33.304,13969.0
2020-09-02 12:25:00,37.25,37.27,37.22,37.23,14431.0,33.304,33.3219,33.2772,33.2861,14431.0
2020-09-02 12:30:00,37.23,37.23,37.13,37.15,11697.0,33.2861,33.2861,33.1967,33.2146,11697.0
2020-09-02 12:35:00,37.15,37.18,37.14,37.16,19852.0,33.2146,33.2414,33.2057,33.2236,19852.0
2020-09-02 12:40:00,37.16,37.17,37.15,37.15,10154.0,33.2236,33.2325,33.2146,33.2146,10154.0
2020-09-02 12:45:00,37.16,37.19,37.12,37.13,18435.0,33.2236,33.2504,33.1878,33.1967,18435.0
2020-09-02 12:50:00,37.12,37.12,37.07,37.08,14038.0,33.1878,33.1878,33.1431,33.152,14038.0
2020-09-02 12:55:00,37.07,37.08,37.02,37.02,15107.0,33.1431,33.152,33.0984,33.0984,15107.0
2020-09-02 13:00:00,37.02,37.04,36.98,37.0,9349.0,33.0984,33.1163,33.0626,33.0805,9349.0
2020-09-02 13:05:00,37.0,37.02,36.97,37.02,17560.0,33.0805,33.0984,33.0537,33.0984,17560.0
2020-09-02 13:10:00,37.01,37.04,36.99,37.01,24213.0,33.0895,33.1163,33.0716,33.0895,24213.0
2020-09-02 13:15:00,37.01,37.03,37.0,37.01,12516.0,33.0895,33.1073,33.0805,33.0895,12516.0
2020-09-02 13:20:00,37.0,37.06,36.99,37.04,17208.0,33.0805,33.1342,33.0716,33.1163,17208.0
2020-09-02 13:25:00,37.05,37.07,37.03,37.07,14527.0,33.1252,33.1431,33.1073,33.1431,14527.0
2020-09-02 13:30:00,37.06,37.06,37.03,37.04,10612.0,33.1342,33.1342,33.1073,33.1163,10612.0
2020-09-02 13:35:00,37.04,37.05,37.01,37.02,9579.0,33.1163,33.1252,33.0895,33.0984,9579.0
2020-09-02 13:40:00,37.03,37.04,37.01,37.02,21847.0,33.1073,33.1163,33.0895,33.0984,21847.0
2020-09-02 13:45:00,37.02,37.04,37.02,37.04,6250.0,33.0984,33.1163,33.0984,33.1163,6250.0
2020-09-02 13:50:00,37.04,37.06,37.02,37.06,12086.0,33.1163,33.1342,33.0984,33.1342,12086.0
2020-09-02 13:55:00,37.06,37.1,37.05,37.1,14648.0,33.1342,33.1699,33.1252,33.1699,14648.0
2020-09-02 14:00:00,37.09,37.1,36.97,36.98,20748.0,33.161,33.1699,33.0537,33.0626,20748.0
2020-09-02 14:05:00,36.98,37.0,36.95,36.95,10386.0,33.0626,33.0805,33.0358,33.0358,10386.0
2020-09-02 14:10:00,36.95,36.95,36.88,36.89,21390.0,33.0358,33.0358,32.9732,32.9822,21390.0
2020-09-02 14:15:00,36.89,36.97,36.88,36.93,16992.0,32.9822,33.0537,32.9732,33.0179,16992.0
2020-09-02 14:20:00,36.94,36.96,36.92,36.94,14948.0,33.0269,33.0447,33.009,33.0269,14948.0
2020-09-02 14:25:00,36.93,36.96,36.91,36.95,16754.0,33.0179,33.0447,33.0,33.0358,16754.0
2020-09-02 14:30:00,36.94,36.95,36.93,36.93,15529.0,33.0269,33.0358,33.0179,33.0179,15529.0
2020-09-02 14:35:00,36.92,36.92,36.88,36.88,12237.0,33.009,33.009,32.9732,32.9732,12237.0
2020-09-02 14:40:00,36.89,36.91,36.87,36.88,16410.0,32.9822,33.0,32.9643,32.9732,16410.0
2020-09-02 14:45:00,36.89,36.94,36.87,36.92,23535.0,32.9822,33.0269,32.9643,33.009,23535.0
2020-09-02 14:50:00,36.92,37.0,36.91,36.95,24575.0,33.009,33.0805,33.0,33.0358,24575.0
2020-09-02 14:55:00,36.96,36.96,36.92,36.92,23044.0,33.0447,33.0447,33.009,33.009,23044.0
2020-09-02 15:00:00,36.92,36.92,36.86,36.88,29366.0,33.009,33.009,32.9553,32.9732,29366.0
2020-09-02 15:05:00,36.87,36.87,36.82,36.86,23349.0,32.9643,32.9643,32.9196,32.9553,23349.0
2020-09-02 15:10:00,36.85,36.86,36.72,36.85,60273.0,32.9464,32.9553,32.8302,32.9464,60273.0
2020-09-02 15:15:00,36.85,36.87,36.82,36.85,53278.0,32.9464,32.9643,32.9196,32.9464,53278.0
2020-09-02 15:20:00,36.84,36.91,36.84,36.91,42628.0,32.9375,33.0,32.9375,33.0,42628.0
2020-09-02 15:25:00,36.92,36.92,36.87,36.91,39019.0,33.009,33.009,32.9643,33.0,39019.0
2020-09-02 15:30:00,36.9,36.94,36.88,36.93,79494.0,32.9911,33.0269,32.9732,33.0179,79494.0
2020-09-02 15:35:00,36.93,36.94,36.89,36.93,51851.0,33.0179,33.0269,32.9822,33.0179,51851.0
2020-09-02 15:40:00,36.92,36.99,36.92,36.95,55592.0,33.009,33.0716,33.009,33.0358,55592.0
2020-09-02 15:45:00,36.96,36.98,36.93,36.95,63345.0,33.0447,33.0626,33.0179,33.0358,63345.0
2020-09-02 15:50:00,36.95,36.99,36.92,36.98,86377.0,33.0358,33.0716,33.009,33.0626,86377.0
2020-09-02 15:55:00,36.97,36.98,36.89,36.89,164227.0,33.0537,33.0626,32.9822,32.9822,164227.0
2020-09-03 09:30:00,37.38,37.82,37.29,37.77,101113.0,33.4203,33.8136,33.3398,33.7689,101113.0
2020-09-03 09:35:00,37.79,38.01,37.76,37.93,75833.0,33.7868,33.9835,33.76,33.912,75833.0
2020-09-03 09:40:00,37.89,38.15,37.89,38.06,85361.0,33.8762,34.1087,33.8762,34.0282,85361.0
2020-09-03 09:45:00,38.07,38.29,38.07,38.27,68743.0,34.0372,34.2339,34.0372,34.216,68743.0
2020-09-03 09:50:00,38.27,38.27,38.01,38.06,62384.0,34.216,34.216,33.9835,34.0282,62384.0
2020-09-03 09:55:00,38.03,38.21,37.98,38.14,48896.0,34.0014,34.1623,33.9567,34.0998,48896.0
2020-09-03 10:00:00,38.14,38.14,37.95,37.99,44005.0,34.0998,34.0998,33.9299,33.9656,44005.0
2020-09-03 10:05:00,37.97,38.0,37.73,37.85,35902.0,33.9478,33.9746,33.7332,33.8405,35902.0
2020-09-03 10:10:00,37.84,37.86,37.74,37.78,33971.0,33.8315,33.8494,33.7421,33.7779,33971.0
2020-09-03 10:15:00,37.78,37.81,37.73,37.79,61945.0,33.7779,33.8047,33.7332,33.7868,61945.0
2020-09-03 10:20:00,37.8,37.8,37.58,37.61,52411.0,33.7958,33.7958,33.5991,33.6259,52411.0
2020-09-03 10:25:00,37.61,37.66,37.55,37.58,40817.0,33.6259,33.6706,33.5722,33.5991,40817.0
2020-09-03 10:30:00,37.6,37.81,37.56,37.8,37624.0,33.617,33.8047,33.5812,33.7958,37624.0
2020-09-03 10:35:00,37.8,37.8,37.61,37.71,64340.0,33.7958,33.7958,33.6259,33.7153,64340.0
2020-09-03 10:40:00,37.73,37.85,37.7,37.84,28894.0,33.7332,33.8405,33.7064,33.8315,28894.0
2020-09-03 10:45:00,37.83,37.89,37.69,37.71,43541.0,33.8226,33.8762,33.6974,33.7153,43541.0
2020-09-03 10:50:00,37.71,37.75,37.64,37.73,26253.0,33.7153,33.7511,33.6527,33.7332,26253.0
2020-09-03 10:55:00,37.73,37.76,37.67,37.71,28190.0,33.7332,33.76,33.6795,33.7153,28190.0
2020-09-03 11:00:00,37.72,37.72,37.56,37.58,25655.0,33.7242,33.7242,33.5812,33.5991,25655.0
2020-09-03 11:05:00,37.58,37.59,37.4,37.45,43986.0,33.5991,33.608,33.4381,33.4828,43986.0
2020-09-03 11:10:00,37.47,37.52,37.45,37.46,24562.0,33.5007,33.5454,33.4828,33.4918,24562.0
2020-09-03 11:15:00,37.46,37.46,37.09,37.1,47451.0,33.4918,33.4918,33.161,33.1699,47451.0
2020-09-03 11:20:00,37.09,37.18,37.04,37.17,60251.0,33.161,33.2414,33.1163,33.2325,60251.0
2020-09-03 11:25:00,37.16,37.23,37.09,37.14,32152.0,33.2236,33.2861,33.161,33.2057,32152.0
2020-09-03 11:30:00,37.14,37.3,37.07,37.29,16259.0,33.2057,33.3487,33.1431,33.3398,16259.0
2020-09-03 11:35:00,37.29,37.35,37.15,37.32,27307.0,33.3398,33.3934,33.2146,33.3666,27307.0
2020-09-03 11:40:00,37.34,37.42,37.32,37.32,21299.0,33.3845,33.456,33.3666,33.3666,21299.0
2020-09-03 11:45:00,37.36,37.37,37.26,37.27,20941.0,33.4024,33.4113,33.313,33.3219,20941.0
2020-09-03 11:50:00,37.27,37.32,37.22,37.28,14190.0,33.3219,33.3666,33.2772,33.3309,14190.0
2020-09-03 11:55:00,37.29,37.3,37.2,37.26,17750.0,33.3398,33.3487,33.2593,33.313,17750.0
2020-09-03 12:00:00,37.26,37.27,37.17,37.24,18499.0,33.313,33.3219,33.2325,33.2951,18499.0
2020-09-03 12:05:00,37.24,37.27,37.19,37.26,75397.0,33.2951,33.3219,33.2504,33.313,75397.0
2020-09-03 12:10:00,37.26,37.35,37.26,37.31,16914.0,33.313,33.3934,33.313,33.3577,16914.0
2020-09-03 12:15:00,37.33,37.38,37.28,37.37,20707.0,33.3756,33.4203,33.3309,33.4113,20707.0
2020-09-03 12:20:00,37.36,37.36,37.29,37.34,16673.0,33.4024,33.4024,33.3398,33.3845,16673.0
2020-09-03 12:25:00,37.34,37.35,37.3,37.3,19014.0,33.3845,33.3934,33.3487,33.3487,19014.0
2020-09-03 12:30:00,37.3,37.34,37.2,37.2,18143.0,33.3487,33.3845,33.2593,33.2593,18143.0
2020-09-03 12:35:00,37.19,37.3,37.15,37.22,22094.0,33.2504,33.3487,33.2146,33.2772,22094.0
2020-09-03 12:40:00,37.23,37.23,37.11,37.11,11136.0,33.2861,33.2861,33.1789,33.1789,11136.0
2020-09-03 12:45:00,37.11,37.14,37.06,37.08,25169.0,33.1789,33.2057,33.1342,33.152,25169.0
2020-09-03 12:50:00,37.07,37.1,37.01,37.06,15193.0,33.1431,33.1699,33.0895,33.1342,15193.0
2020-09-03 12:55:00,37.07,37.13,37.04,37.05,34478.0,33.1431,33.1967,33.1163,33.1252,34478.0
2020-09-03 13:00:00,37.06,37.08,36.94,36.98,33638.0,33.1342,33.152,33.0269,33.0626,33638.0
2020-09-03 13:05:00,36.99,37.14,36.98,37.13,24821.0,33.0716,33.2057,33.0626,33.1967,24821.0
2020-09-03 13:10:00,37.13,37.25,37.11,37.24,27192.0,33.1967,33.304,33.1789,33.2951,27192.0
2020-09-03 13:15:00,37.24,37.24,37.04,37.06,21578.0,33.2951,33.2951,33.1163,33.1342,21578.0
2020-09-03 13:20:00,37.07,37.19,37.01,37.15,35135.0,33.1431,33.2504,33.0895,33.2146,35135.0
2020-09-03 13:25:00,37.15,37.17,37.05,37.13,33658.0,33.2146,33.2325,33.1252,33.1967,33658.0
2020-09-03 13:30:00,37.14,37.14,36.98,37.0,55085.0,33.2057,33.2057,33.0626,33.0805,55085.0
2020-09-03 13:35:00,37.0,37.06,36.99,37.02,13878.0,33.0805,33.1342,33.0716,33.0984,13878.0
2020-09-03 13:40:00,37.02,37.06,36.96,36.99,23934.0,33.0984,33.1342,33.0447,33.0716,23934.0
2020-09-03 13:45:00,37.0,37.05,36.99,36.99,18843.0,33.0805,33.1252,33.0716,33.0716,18843.0
2020-09-03 13:50:00,36.99,37.12,36.99,37.11,21009.0,33.0716,33.1878,33.0716,33.1789,21009.0
2020-09-03 13:55:00,37.11,37.11,37.04,37.04,14260.0,33.1789,33.1789,33.1163,33.1163,14260.0
2020-09-03 14:00:00,37.04,37.06,36.98,37.05,19117.0,33.1163,33.1342,33.0626,33.1252,19117.0
2020-09-03 14:05:00,37.06,37.08,37.01,37.04,16473.0,33.1342,33.152,33.0895,33.1163,16473.0
2020-09-03 14:10:00,37.04,37.12,37.04,37.1,32277.0,33.1163,33.1878,33.1163,33.1699,32277.0
2020-09-03 14:15:00,37.09,37.09,36.97,37.01,40425.0,33.161,33.161,33.0537,33.0895,40425.0
2020-09-03 14:20:00,37.02,37.08,37.01,37.03,19680.0,33.0984,33.152,33.0895,33.1073,19680.0
2020-09-03 14:25:00,37.03,37.12,37.02,37.06,26625.0,33.1073,33.1878,33.0984,33.1342,26625.0
2020-09-03 14:30:00,37.07,37.14,37.03,37.13,19296.0,33.1431,33.2057,33.1073,33.1967,19296.0
2020-09-03 14:35:00,37.14,37.18,37.1,37.1,20323.0,33.2057,33.2414,33.1699,33.1699,20323.0
2020-09-03 14:40:00,37.09,37.13,36.97,36.98,19942.0,33.161,33.1967,33.0537,33.0626,19942.0
2020-09-03 14:45:00,36.98,36.99,36.9,36.94,25054.0,33.0626,33.0716,32.9911,33.0269,25054.0
2020-09-03 14:50:00,36.98,36.99,36.9,36.95,22917.0,33.0626,33.0716,32.9911,33.0358,22917.0
2020-09-03 14:55:00,36.94,36.94,36.86,36.87,45212.0,33.0269,33.0269,32.9553,32.9643,45212.0
2020-09-03 15:00:00,36.86,36.92,36.83,36.89,29189.0,32.9553,33.009,32.9285,32.9822,29189.0
2020-09-03 15:05:00,36.89,36.97,36.85,36.94,27785.0,32.9822,33.0537,32.9464,33.0269,27785.0
2020-09-03 15:10:00,36.95,36.96,36.88,36.96,24276.0,33.0358,33.0447,32.9732,33.0447,24276.0
2020-09-03 15:15:00,36.95,36.97,36.86,36.9,29122.0,33.0358,33.0537,32.9553,32.9911,29122.0
2020-09-03 15:20:00,36.9,36.92,36.87,36.89,82316.0,32.9911,33.009,32.9643,32.9822,82316.0
2020-09-03 15:25:00,36.9,36.96,36.86,36.87,50559.0,32.9911,33.0447,32.9553,32.9643,50559.0
2020-09-03 15:30:00,36.86,36.9,36.74,36.75,68859.0,32.9553,32.9911,32.8481,32.857,68859.0
2020-09-03 15:35:00,36.75,36.97,36.75,36.87,68108.0,32.857,33.0537,32.857,32.9643,68108.0
2020-09-03 15:40:00,36.87,36.88,36.8,36.83,36534.0,32.9643,32.9732,32.9017,32.9285,36534.0
2020-09-03 15:45:00,36.83,36.85,36.71,36.72,179162.0,32.9285,32.9464,32.8212,32.8302,179162.0
2020-09-03 15:50:00,36.71,36.95,36.65,36.95,132388.0,32.8212,33.0358,32.7676,33.0358,132388.0
2020-09-03 15:55:00,36.95,36.98,36.83,36.94,379463.0,33.0358,33.0626,32.9285,33.0269,379463.0
2020-09-04 09:30:00,37.63,37.75,37.15,37.51,99584.0,33.6438,33.7511,33.2146,33.5365,99584.0
2020-09-04 09:35:00,37.52,37.54,37.2,37.22,26047.0,33.5454,33.5633,33.2593,33.2772,26047.0
2020-09-04 09:40:00,37.21,37.56,37.2,37.55,48269.0,33.2683,33.5812,33.2593,33.5722,48269.0
2020-09-04 09:45:00,37.57,37.77,37.55,37.66,57252.0,33.5901,33.7689,33.5722,33.6706,57252.0
2020-09-04 09:50:00,37.67,37.73,37.57,37.61,33014.0,33.6795,33.7332,33.5901,33.6259,33014.0
2020-09-04 09:55:00,37.62,37.66,37.32,37.36,27796.0,33.6348,33.6706,33.3666,33.4024,27796.0
2020-09-04 10:00:00,37.37,37.57,37.36,37.5,38974.0,33.4113,33.5901,33.4024,33.5275,38974.0
2020-09-04 10:05:00,37.49,37.61,37.49,37.55,24734.0,33.5186,33.6259,33.5186,33.5722,24734.0
2020-09-04 10:10:00,37.55,37.56,37.36,37.37,30068.0,33.5722,33.5812,33.4024,33.4113,30068.0
2020-09-04 10:15:00,37.37,37.42,37.15,37.19,40360.0,33.4113,33.456,33.2146,33.2504,40360.0
2020-09-04 10:20:00,37.19,37.22,37.05,37.15,41620.0,33.2504,33.2772,33.1252,33.2146,41620.0
2020-09-04 10:25:00,37.16,37.32,37.13,37.14,33286.0,33.2236,33.3666,33.1967,33.2057,33286.0
2020-09-04 10:30:00,37.15,37.26,37.13,37.13,42725.0,33.2146,33.313,33.1967,33.1967,42725.0
2020-09-04 10:35:00,37.13,37.16,36.9,37.03,46249.0,33.1967,33.2236,32.9911,33.1073,46249.0
2020-09-04 10:40:00,37.02,37.12,36.91,36.95,50404.0,33.0984,33.1878,33.0,33.0358,50404.0
2020-09-04 10:45:00,36.94,37.14,36.93,37.14,31728.0,33.0269,33.2057,33.0179,33.2057,31728.0
2020-09-04 10:50:00,37.13,37.17,36.99,37.17,57452.0,33.1967,33.2325,33.0716,33.2325,57452.0
2020-09-04 10:55:00,37.16,37.3,37.14,37.22,58336.0,33.2236,33.3487,33.2057,33.2772,58336.0
2020-09-04 11:00:00,37.21,37.26,37.13,37.2,25846.0,33.2683,33.313,33.1967,33.2593,25846.0
2020-09-04 11:05:00,37.19,37.2,37.08,37.11,26019.0,33.2504,33.2593,33.152,33.1789,26019.0
2020-09-04 11:10:00,37.12,37.14,37.0,37.05,36849.0,33.1878,33.2057,33.0805,33.1252,36849.0
2020-09-04 11:15:00,37.04,37.1,36.88,36.97,37223.0,33.1163,33.1699,32.9732,33.0537,37223.0
2020-09-04 11:20:00,36.97,36.97,36.84,36.95,43067.0,33.0537,33.0537,32.9375,33.0358,43067.0
2020-09-04 11:25:00,36.95,37.08,36.92,37.08,45272.0,33.0358,33.152,33.009,33.152,45272.0
2020-09-04 11:30:00,37.08,37.19,37.07,37.12,22877.0,33.152,33.2504,33.1431,33.1878,22877.0
2020-09-04 11:35:00,37.13,37.13,37.0,37.02,23876.0,33.1967,33.1967,33.0805,33.0984,23876.0
2020-09-04 11:40:00,37.01,37.04,36.95,36.98,50920.0,33.0895,33.1163,33.0358,33.0626,50920.0
2020-09-04 11:45:00,36.98,37.03,36.88,36.93,45198.0,33.0626,33.1073,32.9732,33.0179,45198.0
2020-09-04 11:50:00,36.95,37.05,36.87,37.05,33920.0,33.0358,33.1252,32.9643,33.1252,33920.0
2020-09-04 11:55:00,37.05,37.07,36.93,36.99,34159.0,33.1252,33.1431,33.0179,33.0716,34159.0
2020-09-04 12:00:00,36.99,37.1,36.99,37.04,43131.0,33.0716,33.1699,33.0716,33.1163,43131.0
2020-09-04 12:05:00,37.04,37.15,37.04,37.12,34071.0,33.1163,33.2146,33.1163,33.1878,34071.0
2020-09-04 12:10:00,37.13,37.2,37.12,37.19,19383.0,33.1967,33.2593,33.1878,33.2504,19383.0
2020-09-04 12:15:00,37.2,37.22,37.11,37.22,19848.0,33.2593,33.2772,33.1789,33.2772,19848.0
2020-09-04 12:20:00,37.21,37.33,37.15,37.31,25471.0,33.2683,33.3756,33.2146,33.3577,25471.0
2020-09-04 12:25:00,37.31,37.4,37.29,37.39,22963.0,33.3577,33.4381,33.3398,33.4292,22963.0
2020-09-04 12:30:00,37.39,37.45,37.31,37.32,22891.0,33.4292,33.4828,33.3577,33.3666,22891.0
2020-09-04 12:35:00,37.33,37.41,37.25,37.39,35414.0,33.3756,33.4471,33.304,33.4292,35414.0
2020-09-04 12:40:00,37.4,37.56,37.4,37.48,48242.0,33.4381,33.5812,33.4381,33.5097,48242.0
2020-09-04 12:45:00,37.49,37.79,37.49,37.77,159560.0,33.5186,33.7868,33.5186,33.7689,159560.0
2020-09-04 12:50:00,37.77,37.77,37.58,37.66,48209.0,33.7689,33.7689,33.5991,33.6706,48209.0
2020-09-04 12:55:00,37.66,37.8,37.66,37.79,37956.0,33.6706,33.7958,33.6706,33.7868,37956.0
2020-09-04 13:00:00,37.79,37.84,37.76,37.84,32942.0,33.7868,33.8315,33.76,33.8315,32942.0
2020-09-04 13:05:00,37.84,37.85,37.74,37.79,30302.0,33.8315,33.8405,33.7421,33.7868,30302.0
2020-09-04 13:10:00,37.78,37.86,37.76,37.82,28069.0,33.7779,33.8494,33.76,33.8136,28069.0
2020-09-04 13:15:00,37.82,37.82,37.66,37.66,40919.0,33.8136,33.8136,33.6706,33.6706,40919.0
2020-09-04 13:20:00,37.67,37.74,37.67,37.7,16981.0,33.6795,33.7421,33.6795,33.7064,16981.0
2020-09-04 13:25:00,37.71,37.79,37.7,37.73,29501.0,33.7153,33.7868,33.7064,33.7332,29501.0
2020-09-04 13:30:00,37.73,37.74,37.62,37.65,31447.0,33.7332,33.7421,33.6348,33.6617,31447.0
2020-09-04 13:35:00,37.66,37.68,37.6,37.64,22511.0,33.6706,33.6885,33.617,33.6527,22511.0
2020-09-04 13:40:00,37.64,37.66,37.59,37.61,20578.0,33.6527,33.6706,33.608,33.6259,20578.0
2020-09-04 13:45:00,37.61,37.73,37.61,37.71,22794.0,33.6259,33.7332,33.6259,33.7153,22794.0
2020-09-04 13:50:00,37.71,37.78,37.65,37.78,31503.0,33.7153,33.7779,33.6617,33.7779,31503.0
2020-09-04 13:55:00,37.78,37.87,37.75,37.75,106707.0,33.7779,33.8584,33.7511,33.7511,106707.0
2020-09-04 14:00:00,37.75,37.78,37.7,37.7,32052.0,33.7511,33.7779,33.7064,33.7064,32052.0
2020-09-04 14:05:00,37.71,37.81,37.7,37.77,24496.0,33.7153,33.8047,33.7064,33.7689,24496.0
2020-09-04 14:10:00,37.77,37.8,37.74,37.77,23371.0,33.7689,33.7958,33.7421,33.7689,23371.0
2020-09-04 14:15:00,37.77,37.82,37.76,37.82,21060.0,33.7689,33.8136,33.76,33.8136,21060.0
2020-09-04 14:20:00,37.81,37.82,37.75,37.75,22016.0,33.8047,33.8136,33.7511,33.7511,22016.0
2020-09-04 14:25:00,37.75,37.81,37.74,37.79,13988.0,33.7511,33.8047,33.7421,33.7868,13988.0
2020-09-04 14:30:00,37.8,37.8,37.74,37.76,16563.0,33.7958,33.7958,33.7421,33.76,16563.0
2020-09-04 14:35:00,37.76,37.83,37.75,37.83,25518.0,33.76,33.8226,33.7511,33.8226,25518.0
2020-09-04 14:40:00,37.84,38.0,37.83,37.93,51162.0,33.8315,33.9746,33.8226,33.912,51162.0
2020-09-04 14:45:00,37.93,38.03,37.93,37.97,39207.0,33.912,34.0014,33.912,33.9478,39207.0
2020-09-04 14:50:00,37.97,38.02,37.9,37.91,135856.0,33.9478,33.9925,33.8852,33.8941,135856.0
2020-09-04 14:55:00,37.92,37.98,37.91,37.96,33845.0,33.9031,33.9567,33.8941,33.9388,33845.0
2020-09-04 15:00:00,37.96,37.97,37.93,37.94,39659.0,33.9388,33.9478,33.912,33.9209,39659.0
2020-09-04 15:05:00,37.95,37.95,37.89,37.91,29199.0,33.9299,33.9299,33.8762,33.8941,29199.0
2020-09-04 15:10:00,37.9,37.91,37.81,37.82,45698.0,33.8852,33.8941,33.8047,33.8136,45698.0
2020-09-04 15:15:00,37.81,38.04,37.81,38.04,55756.0,33.8047,34.0103,33.8047,34.0103,55756.0
2020-09-04 15:20:00,38.04,38.07,38.01,38.03,71868.0,34.0103,34.0372,33.9835,34.0014,71868.0
2020-09-04 15:25:00,38.04,38.06,37.94,37.98,46634.0,34.0103,34.0282,33.9209,33.9567,46634.0
2020-09-04 15:30:00,37.98,38.01,37.9,37.93,50383.0,33.9567,33.9835,33.8852,33.912,50383.0
2020-09-04 15:35:00,37.92,37.94,37.74,37.87,91034.0,33.9031,33.9209,33.7421,33.8584,91034.0
2020-09-04 15:40:00,37.87,37.91,37.83,37.84,95197.0,33.8584,33.8941,33.8226,33.8315,95197.0
2020-09-04 15:45:00,37.83,37.98,37.79,37.8,96741.0,33.8226,33.9567,33.7868,33.7958,96741.0
2020-09-04 15:50:00,37.8,37.91,37.75,37.87,161780.0,33.7958,33.8941,33.7511,33.8584,161780.0
2020-09-04 15:55:00,37.87,37.9,37.79,37.87,305098.0,33.8584,33.8852,33.7868,33.8584,305098.0
2020-09-08 09:30:00,37.89,38.0,37.43,37.51,251585.0,33.8762,33.9746,33.465,33.5365,251585.0
2020-09-08 09:35:00,37.51,37.72,37.44,37.54,79586.0,33.5365,33.7242,33.4739,33.5633,79586.0
2020-09-08 09:40:00,37.53,37.64,37.34,37.35,83483.0,33.5544,33.6527,33.3845,33.3934,83483.0
2020-09-08 09:45:00,37.34,37.4,37.16,37.17,124917.0,33.3845,33.4381,33.2236,33.2325,124917.0
2020-09-08 09:50:00,37.17,37.33,37.14,37.29,75056.0,33.2325,33.3756,33.2057,33.3398,75056.0
2020-09-08 09:55:00,37.29,37.42,37.24,37.35,50722.0,33.3398,33.456,33.2951,33.3934,50722.0
2020-09-08 10:00:00,37.36,37.39,37.01,37.01,71175.0,33.4024,33.4292,33.0895,33.0895,71175.0
2020-09-08 10:05:00,37.01,37.15,37.0,37.12,51622.0,33.0895,33.2146,33.0805,33.1878,51622.0
2020-09-08 10:10:00,37.12,37.17,36.97,37.12,36013.0,33.1878,33.2325,33.0537,33.1878,36013.0
2020-09-08 10:15:00,37.11,37.11,36.92,36.92,61503.0,33.1789,33.1789,33.009,33.009,61503.0
2020-09-08 10:20:00,36.92,37.06,36.87,37.01,51217.0,33.009,33.1342,32.9643,33.0895,51217.0
2020-09-08 10:25:00,37.02,37.11,36.96,37.04,46794.0,33.0984,33.1789,33.0447,33.1163,46794.0
2020-09-08 10:30:00,37.02,37.21,37.01,37.2,62276.0,33.0984,33.2683,33.0895,33.2593,62276.0
2020-09-08 10:35:00,37.2,37.3,37.19,37.3,44921.0,33.2593,33.3487,33.2504,33.3487,44921.0
2020-09-08 10:40:00,37.3,37.3,37.11,37.12,23729.0,33.3487,33.3487,33.1789,33.1878,23729.0
2020-09-08 10:45:00,37.11,37.14,36.96,36.98,29471.0,33.1789,33.2057,33.0447,33.0626,29471.0
2020-09-08 10:50:00,36.97,37.02,36.92,36.95,39108.0,33.0537,33.0984,33.009,33.0358,39108.0
2020-09-08 10:55:00,36.95,37.02,36.84,36.84,27535.0,33.0358,33.0984,32.9375,32.9375,27535.0
2020-09-08 11:00:00,36.84,37.11,36.8,37.11,35160.0,32.9375,33.1789,32.9017,33.1789,35160.0
2020-09-08 11:05:00,37.1,37.15,37.06,37.14,45622.0,33.1699,33.2146,33.1342,33.2057,45622.0
2020-09-08 11:10:00,37.14,37.17,36.97,37.05,26206.0,33.2057,33.2325,33.0537,33.1252,26206.0
2020-09-08 11:15:00,37.04,37.13,37.02,37.11,26409.0,33.1163,33.1967,33.0984,33.1789,26409.0
2020-09-08 11:20:00,37.12,37.2,37.1,37.15,17575.0,33.1878,33.2593,33.1699,33.2146,17575.0
2020-09-08 11:25:00,37.16,37.19,37.12,37.14,21571.0,33.2236,33.2504,33.1878,33.2057,21571.0
2020-09-08 11:30:00,37.13,37.17,37.11,37.17,22576.0,33.1967,33.2325,33.1789,33.2325,22576.0
2020-09-08 11:35:00,37.18,37.26,37.17,37.19,21284.0,33.2414,33.313,33.2325,33.2504,21284.0
2020-09-08 11:40:00,37.19,37.21,37.12,37.14,24636.0,33.2504,33.2683,33.1878,33.2057,24636.0
2020-09-08 11:45:00,37.14,37.17,37.09,37.09,17128.0,33.2057,33.2325,33.161,33.161,17128.0
2020-09-08 11:50:00,37.1,37.12,37.03,37.03,21839.0,33.1699,33.1878,33.1073,33.1073,21839.0
2020-09-08 11:55:00,37.02,37.13,37.01,37.07,38289.0,33.0984,33.1967,33.0895,33.1431,38289.0
2020-09-08 12:00:00,37.06,37.12,37.05,37.07,27806.0,33.1342,33.1878,33.1252,33.1431,27806.0
2020-09-08 12:05:00,37.07,37.17,37.05,37.12,29359.0,33.1431,33.2325,33.1252,33.1878,29359.0
2020-09-08 12:10:00,37.11,37.17,37.11,37.14,26806.0,33.1789,33.2325,33.1789,33.2057,26806.0
2020-09-08 12:15:00,37.13,37.22,37.12,37.21,28751.0,33.1967,33.2772,33.1878,33.2683,28751.0
2020-09-08 12:20:00,37.21,37.27,37.18,37.24,23746.0,33.2683,33.3219,33.2414,33.2951,23746.0
2020-09-08 12:25:00,37.23,37.27,37.2,37.21,17066.0,33.2861,33.3219,33.2593,33.2683,17066.0
2020-09-08 12:30:00,37.22,37.25,37.19,37.22,18577.0,33.2772,33.304,33.2504,33.2772,18577.0
2020-09-08 12:35:00,37.21,37.25,37.2,37.2,17660.0,33.2683,33.304,33.2593,33.2593,17660.0
2020-09-08 12:40:00,37.2,37.26,37.19,37.25,25277.0,33.2593,33.313,33.2504,33.304,25277.0
2020-09-08 12:45:00,37.26,37.36,37.26,37.36,15808.0,33.313,33.4024,33.313,33.4024,15808.0
2020-09-08 12:50:00,37.36,37.42,37.35,37.42,19372.0,33.4024,33.456,33.3934,33.456,19372.0
2020-09-08 12:55:00,37.42,37.48,37.41,37.47,36381.0,33.456,33.5097,33.4471,33.5007,36381.0
2020-09-08 13:00:00,37.48,37.49,37.45,37.48,11041.0,33.5097,33.5186,33.4828,33.5097,11041.0
2020-09-08 13:05:00,37.48,37.48,37.42,37.42,52842.0,33.5097,33.5097,33.456,33.456,52842.0
2020-09-08 13:10:00,37.41,37.48,37.41,37.45,26158.0,33.4471,33.5097,33.4471,33.4828,26158.0
2020-09-08 13:15:00,37.45,37.53,37.44,37.52,20267.0,33.4828,33.5544,33.4739,33.5454,20267.0
2020-09-08 13:20:00,37.52,37.52,37.42,37.44,24325.0,33.5454,33.5454,33.456,33.4739,24325.0
2020-09-08 13:25:00,37.44,37.51,37.43,37.51,24743.0,33.4739,33.5365,33.465,33.5365,24743.0
2020-09-08 13:30:00,37.5,37.51,37.39,37.4,30189.0,33.5275,33.5365,33.4292,33.4381,30189.0
2020-09-08 13:35:00,37.41,37.45,37.4,37.42,21732.0,33.4471,33.4828,33.4381,33.456,21732.0
2020-09-08 13:40:00,37.41,37.45,37.38,37.44,18352.0,33.4471,33.4828,33.4203,33.4739,18352.0
2020-09-08 13:45:00,37.44,37.45,37.37,37.43,14850.0,33.4739,33.4828,33.4113,33.465,14850.0
2020-09-08 13:50:00,37.42,37.46,37.41,37.45,17459.0,33.456,33.4918,33.4471,33.4828,17459.0
2020-09-08 13:55:00,37.44,37.45,37.37,37.38,27093.0,33.4739,33.4828,33.4113,33.4203,27093.0
2020-09-08 14:00:00,37.38,37.39,37.28,37.33,31660.0,33.4203,33.4292,33.3309,33.3756,31660.0
2020-09-08 14:05:00,37.33,37.35,37.28,37.34,29672.0,33.3756,33.3934,33.3309,33.3845,29672.0
2020-09-08 14:10:00,37.35,37.36,37.27,37.28,20082.0,33.3934,33.4024,33.3219,33.3309,20082.0
2020-09-08 14:15:00,37.29,37.32,37.25,37.28,20497.0,33.3398,33.3666,33.304,33.3309,20497.0
2020-09-08 14:20:00,37.27,37.29,37.24,37.26,19931.0,33.3219,33.3398,33.2951,33.313,19931.0
2020-09-08 14:25:00,37.27,37.27,37.23,37.26,22907.0,33.3219,33.3219,33.2861,33.313,22907.0
2020-09-08 14:30:00,37.25,37.25,37.14,37.17,31513.0,33.304,33.304,33.2057,33.2325,31513.0
2020-09-08 14:35:00,37.17,37.18,37.07,37.09,28226.0,33.2325,33.2414,33.1431,33.161,28226.0
2020-09-08 14:40:00,37.09,37.13,37.02,37.02,24128.0,33.161,33.1967,33.0984,33.0984,24128.0
2020-09-08 14:45:00,37.02,37.08,37.02,37.08,24441.0,33.0984,33.152,33.0984,33.152,24441.0
2020-09-08 14:50:00,37.08,37.09,37.02,37.03,38430.0,33.152,33.161,33.0984,33.1073,38430.0
2020-09-08 14:55:00,37.02,37.17,37.0,37.16,47952.0,33.0984,33.2325,33.0805,33.2236,47952.0
2020-09-08 15:00:00,37.16,37.16,36.96,36.96,37414.0,33.2236,33.2236,33.0447,33.0447,37414.0
2020-09-08 15:05:00,36.96,37.03,36.95,37.03,29785.0,33.0447,33.1073,33.0358,33.1073,29785.0
2020-09-08 15:10:00,37.02,37.13,37.02,37.09,33854.0,33.0984,33.1967,33.0984,33.161,33854.0
2020-09-08 15:15:00,37.08,37.11,37.02,37.09,31171.0,33.152,33.1789,33.0984,33.161,31171.0
2020-09-08 15:20:00,37.09,37.19,37.07,37.19,58737.0,33.161,33.2504,33.1431,33.2504,58737.0
2020-09-08 15:25:00,37.2,37.22,37.12,37.2,39957.0,33.2593,33.2772,33.1878,33.2593,39957.0
2020-09-08 15:30:00,37.21,37.28,37.12,37.12,40265.0,33.2683,33.3309,33.1878,33.1878,40265.0
2020-09-08 15:35:00,37.13,37.21,37.12,37.15,44389.0,33.1967,33.2683,33.1878,33.2146,44389.0
2020-09-08 15:40:00,37.15,37.2,37.11,37.18,64842.0,33.2146,33.2593,33.1789,33.2414,64842.0
2020-09-08 15:45:00,37.18,37.2,37.07,37.15,80843.0,33.2414,33.2593,33.1431,33.2146,80843.0
2020-09-08 15:50:00,37.14,37.14,36.92,36.95,191169.0,33.2057,33.2057,33.009,33.0358,191169.0
2020-09-08 15:55:00,36.95,37.05,36.92,36.94,326210.0,33.0358,33.1252,33.009,33.0269,326210.0
2020-09-09 09:30:00,37.25,37.42,37.03,37.03,67439.0,33.304,33.456,33.1073,33.1073,67439.0
2020-09-09 09:35:00,37.0,37.17,36.98,37.15,34314.0,33.0805,33.2325,33.0626,33.2146,34314.0
2020-09-09 09:40:00,37.13,37.22,37.03,37.2,39937.0,33.1967,33.2772,33.1073,33.2593,39937.0
2020-09-09 09:45:00,37.21,37.24,37.09,37.16,27623.0,33.2683,33.2951,33.161,33.2236,27623.0
2020-09-09 09:50:00,37.16,37.4,37.16,37.37,31659.0,33.2236,33.4381,33.2236,33.4113,31659.0
2020-09-09 09:55:00,37.37,37.43,37.28,37.43,19436.0,33.4113,33.465,33.3309,33.465,19436.0
2020-09-09 10:00:00,37.44,37.46,37.3,37.41,42185.0,33.4739,33.4918,33.3487,33.4471,42185.0
2020-09-09 10:05:00,37.4,37.42,37.25,37.28,26848.0,33.4381,33.456,33.304,33.3309,26848.0
2020-09-09 10:10:00,37.28,37.39,37.27,37.3,27711.0,33.3309,33.4292,33.3219,33.3487,27711.0
2020-09-09 10:15:00,37.3,37.48,37.3,37.45,36901.0,33.3487,33.5097,33.3487,33.4828,36901.0
2020-09-09 10:20:00,37.45,37.47,37.36,37.45,30059.0,33.4828,33.5007,33.4024,33.4828,30059.0
2020-09-09 10:25:00,37.45,37.46,37.19,37.21,53534.0,33.4828,33.4918,33.2504,33.2683,53534.0
2020-09-09 10:30:00,37.2,37.26,37.16,37.18,40036.0,33.2593,33.313,33.2236,33.2414,40036.0
2020-09-09 10:35:00,37.18,37.2,37.05,37.06,20423.0,33.2414,33.2593,33.1252,33.1342,20423.0
2020-09-09 10:40:00,37.07,37.17,37.06,37.15,25635.0,33.1431,33.2325,33.1342,33.2146,25635.0
2020-09-09 10:45:00,37.15,37.15,37.03,37.06,21860.0,33.2146,33.2146,33.1073,33.1342,21860.0
2020-09-09 10:50:00,37.06,37.06,36.99,37.0,19113.0,33.1342,33.1342,33.0716,33.0805,19113.0
2020-09-09 10:55:00,36.99,37.06,36.98,37.06,18914.0,33.0716,33.1342,33.0626,33.1342,18914.0
2020-09-09 11:00:00,37.07,37.16,37.07,37.1,26196.0,33.1431,33.2236,33.1431,33.1699,26196.0
2020-09-09 11:05:00,37.11,37.14,37.06,37.08,26283.0,33.1789,33.2057,33.1342,33.152,26283.0
2020-09-09 11:10:00,37.06,37.1,37.04,37.09,31124.0,33.1342,33.1699,33.1163,33.161,31124.0
2020-09-09 11:15:00,37.08,37.16,37.07,37.1,39748.0,33.152,33.2236,33.1431,33.1699,39748.0
2020-09-09 11:20:00,37.1,37.14,37.1,37.12,18122.0,33.1699,33.2057,33.1699,33.1878,18122.0
2020-09-09 11:25:00,37.12,37.16,37.11,37.12,31441.0,33.1878,33.2236,33.1789,33.1878,31441.0
2020-09-09 11:30:00,37.11,37.13,37.07,37.08,20846.0,33.1789,33.1967,33.1431,33.152,20846.0
2020-09-09 11:35:00,37.09,37.12,37.06,37.12,14933.0,33.161,33.1878,33.1342,33.1878,14933.0
2020-09-09 11:40:00,37.11,37.2,37.1,37.19,22095.0,33.1789,33.2593,33.1699,33.2504,22095.0
2020-09-09 11:45:00,37.2,37.23,37.19,37.2,17311.0,33.2593,33.2861,33.2504,33.2593,17311.0
2020-09-09 11:50:00,37.2,37.22,37.18,37.19,12999.0,33.2593,33.2772,33.2414,33.2504,12999.0
2020-09-09 11:55:00,37.19,37.21,37.16,37.16,14745.0,33.2504,33.2683,33.2236,33.2236,14745.0
2020-09-09 12:00:00,37.16,37.2,37.14,37.2,17330.0,33.2236,33.2593,33.2057,33.2593,17330.0
2020-09-09 12:05:00,37.19,37.21,37.16,37.2,15080.0,33.2504,33.2683,33.2236,33.2593,15080.0
2020-09-09 12:10:00,37.2,37.22,37.16,37.18,19302.0,33.2593,33.2772,33.2236,33.2414,19302.0
2020-09-09 12:15:00,37.17,37.18,37.12,37.12,12648.0,33.2325,33.2414,33.1878,33.1878,12648.0
2020-09-09 12:20:00,37.12,37.13,37.08,37.13,18182.0,33.1878,33.1967,33.152,33.1967,18182.0
2020-09-09 12:25:00,37.12,37.13,37.06,37.07,16589.0,33.1878,33.1967,33.1342,33.1431,16589.0
2020-09-09 12:30:00,37.07,37.14,37.06,37.12,13500.0,33.1431,33.2057,33.1342,33.1878,13500.0
2020-09-09 12:35:00,37.13,37.18,37.12,37.17,14319.0,33.1967,33.2414,33.1878,33.2325,14319.0
2020-09-09 12:40:00,37.17,37.23,37.17,37.23,15245.0,33.2325,33.2861,33.2325,33.2861,15245.0
2020-09-09 12:45:00,37.23,37.26,37.2,37.22,38724.0,33.2861,33.313,33.2593,33.2772,38724.0
2020-09-09 12:50:00,37.21,37.23,37.1,37.11,18548.0,33.2683,33.2861,33.1699,33.1789,18548.0
2020-09-09 12:55:00,37.11,37.12,37.08,37.09,15489.0,33.1789,33.1878,33.152,33.161,15489.0
2020-09-09 13:00:00,37.09,37.15,37.05,37.14,25378.0,33.161,33.2146,33.1252,33.2057,25378.0
2020-09-09 13:05:00,37.14,37.19,37.14,37.18,17456.0,33.2057,33.2504,33.2057,33.2414,17456.0
2020-09-09 13:10:00,37.18,37.23,37.18,37.22,12967.0,33.2414,33.2861,33.2414,33.2772,12967.0
2020-09-09 13:15:00,37.22,37.33,37.21,37.33,18192.0,33.2772,33.3756,33.2683,33.3756,18192.0
2020-09-09 13:20:00,37.34,37.38,37.31,37.32,27995.0,33.3845,33.4203,33.3577,33.3666,27995.0
2020-09-09 13:25:00,37.33,37.36,37.32,37.35,18127.0,33.3756,33.4024,33.3666,33.3934,18127.0
2020-09-09 13:30:00,37.36,37.48,37.35,37.47,26954.0,33.4024,33.5097,33.3934,33.5007,26954.0
2020-09-09 13:35:00,37.47,37.54,37.47,37.52,17831.0,33.5007,33.5633,33.5007,33.5454,17831.0
2020-09-09 13:40:00,37.52,37.55,37.49,37.51,17207.0,33.5454,33.5722,33.5186,33.5365,17207.0
2020-09-09 13:45:00,37.51,37.51,37.44,37.47,22184.0,33.5365,33.5365,33.4739,33.5007,22184.0
2020-09-09 13:50:00,37.47,37.49,37.4,37.41,19305.0,33.5007,33.5186,33.4381,33.4471,19305.0
2020-09-09 13:55:00,37.42,37.44,37.38,37.42,23001.0,33.456,33.4739,33.4203,33.456,23001.0
2020-09-09 14:00:00,37.43,37.44,37.35,37.35,24253.0,33.465,33.4739,33.3934,33.3934,24253.0
2020-09-09 14:05:00,37.36,37.45,37.36,37.45,36781.0,33.4024,33.4828,33.4024,33.4828,36781.0
2020-09-09 14:10:00,37.44,37.45,37.41,37.41,21968.0,33.4739,33.4828,33.4471,33.4471,21968.0
2020-09-09 14:15:00,37.42,37.43,37.32,37.33,13900.0,33.456,33.465,33.3666,33.3756,13900.0
2020-09-09 14:20:00,37.33,37.34,37.28,37.3,19339.0,33.3756,33.3845,33.3309,33.3487,19339.0
2020-09-09 14:25:00,37.3,37.32,37.24,37.27,17965.0,33.3487,33.3666,33.2951,33.3219,17965.0
2020-09-09 14:30:00,37.27,37.35,37.27,37.34,16974.0,33.3219,33.3934,33.3219,33.3845,16974.0
2020-09-09 14:35:00,37.34,37.35,37.3,37.3,13158.0,33.3845,33.3934,33.3487,33.3487,13158.0
2020-09-09 14:40:00,37.31,37.35,37.3,37.33,18496.0,33.3577,33.3934,33.3487,33.3756,18496.0
2020-09-09 14:45:00,37.34,37.35,37.31,37.33,18218.0,33.3845,33.3934,33.3577,33.3756,18218.0
2020-09-09 14:50:00,37.32,37.36,37.29,37.29,22265.0,33.3666,33.4024,33.3398,33.3398,22265.0
2020-09-09 14:55:00,37.3,37.35,37.3,37.33,22992.0,33.3487,33.3934,33.3487,33.3756,22992.0
2020-09-09 15:00:00,37.34,37.39,37.31,37.38,22396.0,33.3845,33.4292,33.3577,33.4203,22396.0
2020-09-09 15:05:00,37.38,37.38,37.34,37.36,24124.0,33.4203,33.4203,33.3845,33.4024,24124.0
2020-09-09 15:10:00,37.36,37.41,37.35,37.39,27999.0,33.4024,33.4471,33.3934,33.4292,27999.0
2020-09-09 15:15:00,37.39,37.43,37.35,37.4,36106.0,33.4292,33.465,33.3934,33.4381,36106.0
2020-09-09 15:20:00,37.41,37.44,37.38,37.4,39168.0,33.4471,33.4739,33.4203,33.4381,39168.0
2020-09-09 15:25:00,37.39,37.39,37.34,37.39,33831.0,33.4292,33.4292,33.3845,33.4292,33831.0
2020-09-09 15:30:00,37.4,37.42,37.28,37.28,41703.0,33.4381,33.456,33.3309,33.3309,41703.0
2020-09-09 15:35:00,37.29,37.29,37.22,37.24,35359.0,33.3398,33.3398,33.2772,33.2951,35359.0
2020-09-09 15:40:00,37.25,37.26,37.22,37.23,34687.0,33.304,33.313,33.2772,33.2861,34687.0
2020-09-09 15:45:00,37.23,37.25,37.17,37.22,79628.0,33.2861,33.304,33.2325,33.2772,79628.0
2020-09-09 15:50:00,37.21,37.22,37.13,37.14,88180.0,33.2683,33.2772,33.1967,33.2057,88180.0
2020-09-09 15:55:00,37.14,37.15,37.0,37.04,274492.0,33.2057,33.2146,33.0805,33.1163,274492.0
2020-09-10 09:30:00,37.14,37.24,36.94,37.15,46838.0,33.2057,33.2951,33.0269,33.2146,46838.0
2020-09-10 09:35:00,37.14,37.25,37.13,37.23,37969.0,33.2057,33.304,33.1967,33.2861,37969.0
2020-09-10 09:40:00,37.23,37.39,37.23,37.39,24684.0,33.2861,33.4292,33.2861,33.4292,24684.0
2020-09-10 09:45:00,37.37,37.53,37.35,37.52,35691.0,33.4113,33.5544,33.3934,33.5454,35691.0
2020-09-10 09:50:00,37.52,37.55,37.37,37.41,30154.0,33.5454,33.5722,33.4113,33.4471,30154.0
2020-09-10 09:55:00,37.39,37.46,37.24,37.25,24441.0,33.4292,33.4918,33.2951,33.304,24441.0
2020-09-10 10:00:00,37.26,37.28,37.18,37.21,26809.0,33.313,33.3309,33.2414,33.2683,26809.0
2020-09-10 10:05:00,37.21,37.22,37.05,37.05,22582.0,33.2683,33.2772,33.1252,33.1252,22582.0
2020-09-10 10:10:00,37.05,37.13,37.04,37.12,16290.0,33.1252,33.1967,33.1163,33.1878,16290.0
2020-09-10 10:15:00,37.13,37.26,37.13,37.26,16288.0,33.1967,33.313,33.1967,33.313,16288.0
2020-09-10 10:20:00,37.27,37.3,37.23,37.25,17696.0,33.3219,33.3487,33.2861,33.304,17696.0
2020-09-10 10:25:00,37.24,37.24,37.11,37.13,30481.0,33.2951,33.2951,33.1789,33.1967,30481.0
2020-09-10 10:30:00,37.14,37.16,37.0,37.02,18052.0,33.2057,33.2236,33.0805,33.0984,18052.0
2020-09-10 10:35:00,37.02,37.05,36.99,37.02,23235.0,33.0984,33.1252,33.0716,33.0984,23235.0
2020-09-10 10:40:00,37.01,37.1,36.97,37.08,15020.0,33.0895,33.1699,33.0537,33.152,15020.0
2020-09-10 10:45:00,37.09,37.09,36.92,37.01,25204.0,33.161,33.161,33.009,33.0895,25204.0
2020-09-10 10:50:00,37.02,37.05,36.99,37.0,13538.0,33.0984,33.1252,33.0716,33.0805,13538.0
2020-09-10 10:55:00,36.99,36.99,36.8,36.82,30114.0,33.0716,33.0716,32.9017,32.9196,30114.0
2020-09-10 11:00:00,36.82,36.9,36.8,36.9,18766.0,32.9196,32.9911,32.9017,32.9911,18766.0
2020-09-10 11:05:00,36.91,36.94,36.81,36.86,23549.0,33.0,33.0269,32.9106,32.9553,23549.0
2020-09-10 11:10:00,36.87,36.94,36.82,36.91,18036.0,32.9643,33.0269,32.9196,33.0,18036.0
2020-09-10 11:15:00,36.92,36.93,36.76,36.85,22371.0,33.009,33.0179,32.8659,32.9464,22371.0
2020-09-10 11:20:00,36.87,36.93,36.84,36.88,13160.0,32.9643,33.0179,32.9375,32.9732,13160.0
2020-09-10 11:25:00,36.89,36.9,36.82,36.9,19107.0,32.9822,32.9911,32.9196,32.9911,19107.0
2020-09-10 11:30:00,36.9,36.9,36.81,36.82,18384.0,32.9911,32.9911,32.9106,32.9196,18384.0
2020-09-10 11:35:00,36.82,36.85,36.78,36.79,11393.0,32.9196,32.9464,32.8838,32.8928,11393.0
2020-09-10 11:40:00,36.79,36.79,36.74,36.75,17700.0,32.8928,32.8928,32.8481,32.857,17700.0
2020-09-10 11:45:00,36.74,36.75,36.66,36.74,21675.0,32.8481,32.857,32.7765,32.8481,21675.0
2020-09-10 11:50:00,36.75,36.75,36.64,36.65,105592.0,32.857,32.857,32.7586,32.7676,105592.0
2020-09-10 11:55:00,36.65,36.66,36.62,36.64,17663.0,32.7676,32.7765,32.7408,32.7586,17663.0
2020-09-10 12:00:00,36.63,36.66,36.55,36.55,30510.0,32.7497,32.7765,32.6782,32.6782,30510.0
2020-09-10 12:05:00,36.57,36.65,36.57,36.6,15414.0,32.6961,32.7676,32.6961,32.7229,15414.0
2020-09-10 12:10:00,36.61,36.65,36.59,36.61,14269.0,32.7318,32.7676,32.7139,32.7318,14269.0
2020-09-10 12:15:00,36.6,36.64,36.58,36.63,17165.0,32.7229,32.7586,32.705,32.7497,17165.0
2020-09-10 12:20:00,36.64,36.64,36.56,36.58,16667.0,32.7586,32.7586,32.6871,32.705,16667.0
2020-09-10 12:25:00,36.58,36.6,36.56,36.6,10141.0,32.705,32.7229,32.6871,32.7229,10141.0
2020-09-10 12:30:00,36.6,36.63,36.57,36.57,20741.0,32.7229,32.7497,32.6961,32.6961,20741.0
2020-09-10 12:35:00,36.57,36.57,36.46,36.49,26667.0,32.6961,32.6961,32.5977,32.6245,26667.0
2020-09-10 12:40:00,36.48,36.5,36.41,36.41,12887.0,32.6156,32.6335,32.553,32.553,12887.0
2020-09-10 12:45:00,36.42,36.45,36.39,36.41,20588.0,32.562,32.5888,32.5351,32.553,20588.0
2020-09-10 12:50:00,36.41,36.47,36.4,36.46,14107.0,32.553,32.6067,32.5441,32.5977,14107.0
2020-09-10 12:55:00,36.47,36.52,36.46,36.51,13690.0,32.6067,32.6514,32.5977,32.6424,13690.0
2020-09-10 13:00:00,36.51,36.55,36.49,36.54,14849.0,32.6424,32.6782,32.6245,32.6692,14849.0
2020-09-10 13:05:00,36.55,36.6,36.53,36.59,12405.0,32.6782,32.7229,32.6603,32.7139,12405.0
2020-09-10 13:10:00,36.6,36.61,36.55,36.58,9801.0,32.7229,32.7318,32.6782,32.705,9801.0
2020-09-10 13:15:00,36.59,36.66,36.59,36.64,22591.0,32.7139,32.7765,32.7139,32.7586,22591.0
2020-09-10 13:20:00,36.65,36.71,36.64,36.69,59747.0,32.7676,32.8212,32.7586,32.8034,59747.0
2020-09-10 13:25:00,36.68,36.7,36.63,36.65,16234.0,32.7944,32.8123,32.7497,32.7676,16234.0
2020-09-10 13:30:00,36.65,36.69,36.63,36.68,16076.0,32.7676,32.8034,32.7497,32.7944,16076.0
2020-09-10 13:35:00,36.68,36.7,36.61,36.62,11560.0,32.7944,32.8123,32.7318,32.7408,11560.0
2020-09-10 13:40:00,36.62,36.64,36.58,36.58,23049.0,32.7408,32.7586,32.705,32.705,23049.0
2020-09-10 13:45:00,36.58,36.62,36.55,36.58,21871.0,32.705,32.7408,32.6782,32.705,21871.0
2020-09-10 13:50:00,36.58,36.6,36.52,36.53,16809.0,32.705,32.7229,32.6514,32.6603,16809.0
2020-09-10 13:55:00,36.53,36.59,36.52,36.55,13927.0,32.6603,32.7139,32.6514,32.6782,13927.0
2020-09-10 14:00:00,36.55,36.63,36.55,36.62,16190.0,32.6782,32.7497,32.6782,32.7408,16190.0
2020-09-10 14:05:00,36.63,36.67,36.62,36.65,16133.0,32.7497,32.7855,32.7408,32.7676,16133.0
2020-09-10 14:10:00,36.65,36.67,36.59,36.59,25625.0,32.7676,32.7855,32.7139,32.7139,25625.0
2020-09-10 14:15:00,36.6,36.6,36.53,36.58,20986.0,32.7229,32.7229,32.6603,32.705,20986.0
2020-09-10 14:20:00,36.57,36.6,36.51,36.52,23533.0,32.6961,32.7229,32.6424,32.6514,23533.0
2020-09-10 14:25:00,36.51,36.59,36.4,36.4,33624.0,32.6424,32.7139,32.5441,32.5441,33624.0
2020-09-10 14:30:00,36.4,36.49,36.37,36.48,27486.0,32.5441,32.6245,32.5172,32.6156,27486.0
2020-09-10 14:35:00,36.48,36.5,36.45,36.5,21649.0,32.6156,32.6335,32.5888,32.6335,21649.0
2020-09-10 14:40:00,36.5,36.5,36.35,36.36,21380.0,32.6335,32.6335,32.4994,32.5083,21380.0
2020-09-10 14:45:00,36.36,36.5,36.36,36.47,37216.0,32.5083,32.6335,32.5083,32.6067,37216.0
2020-09-10 14:50:00,36.47,36.5,36.38,36.4,21272.0,32.6067,32.6335,32.5262,32.5441,21272.0
2020-09-10 14:55:00,36.39,36.51,36.39,36.46,24425.0,32.5351,32.6424,32.5351,32.5977,24425.0
2020-09-10 15:00:00,36.48,36.49,36.39,36.4,37369.0,32.6156,32.6245,32.5351,32.5441,37369.0
2020-09-10 15:05:00,36.4,36.47,36.35,36.36,53981.0,32.5441,32.6067,32.4994,32.5083,53981.0
2020-09-10 15:10:00,36.34,36.38,36.29,36.32,35970.0,32.4904,32.5262,32.4457,32.4725,35970.0
2020-09-10 15:15:00,36.31,36.31,36.2,36.23,53132.0,32.4636,32.4636,32.3653,32.3921,53132.0
2020-09-10 15:20:00,36.23,36.28,36.18,36.2,41848.0,32.3921,32.4368,32.3474,32.3653,41848.0
2020-09-10 15:25:00,36.21,36.35,36.2,36.33,46409.0,32.3742,32.4994,32.3653,32.4815,46409.0
2020-09-10 15:30:00,36.31,36.37,36.28,36.34,47069.0,32.4636,32.5172,32.4368,32.4904,47069.0
2020-09-10 15:35:00,36.33,36.36,36.29,36.34,45690.0,32.4815,32.5083,32.4457,32.4904,45690.0
2020-09-10 15:40:00,36.34,36.47,36.32,36.44,39158.0,32.4904,32.6067,32.4725,32.5798,39158.0
2020-09-10 15:45:00,36.43,36.44,36.25,36.26,64104.0,32.5709,32.5798,32.41,32.4189,64104.0
2020-09-10 15:50:00,36.27,36.33,36.19,36.33,103862.0,32.4278,32.4815,32.3563,32.4815,103862.0
2020-09-10 15:55:00,36.33,36.37,36.18,36.2,194329.0,32.4815,32.5172,32.3474,32.3653,194329.0
2020-09-11 09:30:00,36.29,36.41,36.14,36.25,97248.0,32.4457,32.553,32.3116,32.41,97248.0
2020-09-11 09:35:00,36.23,36.33,36.15,36.18,31753.0,32.3921,32.4815,32.3206,32.3474,31753.0
2020-09-11 09:40:00,36.18,36.21,36.06,36.17,26204.0,32.3474,32.3742,32.2401,32.3384,26204.0
2020-09-11 09:45:00,36.14,36.14,36.02,36.1,24875.0,32.3116,32.3116,32.2043,32.2759,24875.0
2020-09-11 09:50:00,36.1,36.22,36.03,36.13,24292.0,32.2759,32.3831,32.2133,32.3027,24292.0
2020-09-11 09:55:00,36.13,36.17,36.11,36.15,23466.0,32.3027,32.3384,32.2848,32.3206,23466.0
2020-09-11 10:00:00,36.15,36.23,36.11,36.18,42445.0,32.3206,32.3921,32.2848,32.3474,42445.0
2020-09-11 10:05:00,36.19,36.3,36.17,36.21,25812.0,32.3563,32.4547,32.3384,32.3742,25812.0
2020-09-11 10:10:00,36.2,36.26,36.11,36.23,26393.0,32.3653,32.4189,32.2848,32.3921,26393.0
2020-09-11 10:15:00,36.23,36.31,36.18,36.25,35929.0,32.3921,32.4636,32.3474,32.41,35929.0
2020-09-11 10:20:00,36.25,36.3,36.2,36.29,18947.0,32.41,32.4547,32.3653,32.4457,18947.0
2020-09-11 10:25:00,36.3,36.38,36.26,36.26,22004.0,32.4547,32.5262,32.4189,32.4189,22004.0
2020-09-11 10:30:00,36.26,36.29,36.19,36.21,24603.0,32.4189,32.4457,32.3563,32.3742,24603.0
2020-09-11 10:35:00,36.21,36.29,36.16,36.28,21985.0,32.3742,32.4457,32.3295,32.4368,21985.0
2020-09-11 10:40:00,36.29,36.35,36.29,36.34,12188.0,32.4457,32.4994,32.4457,32.4904,12188.0
2020-09-11 10:45:00,36.33,36.34,36.23,36.28,18966.0,32.4815,32.4904,32.3921,32.4368,18966.0
2020-09-11 10:50:00,36.27,36.32,36.24,36.32,13454.0,32.4278,32.4725,32.401,32.4725,13454.0
2020-09-11 10:55:00,36.32,36.33,36.27,36.29,17346.0,32.4725,32.4815,32.4278,32.4457,17346.0
2020-09-11 11:00:00,36.29,36.42,36.27,36.4,21830.0,32.4457,32.562,32.4278,32.5441,21830.0
2020-09-11 11:05:00,36.4,36.42,36.38,36.42,8604.0,32.5441,32.562,32.5262,32.562,8604.0
2020-09-11 11:10:00,36.41,36.45,36.4,36.41,15908.0,32.553,32.5888,32.5441,32.553,15908.0
2020-09-11 11:15:00,36.4,36.45,36.37,36.43,17840.0,32.5441,32.5888,32.5172,32.5709,17840.0
2020-09-11 11:20:00,36.43,36.44,36.35,36.44,13469.0,32.5709,32.5798,32.4994,32.5798,13469.0
2020-09-11 11:25:00,36.43,36.48,36.42,36.46,26874.0,32.5709,32.6156,32.562,32.5977,26874.0
2020-09-11 11:30:00,36.45,36.49,36.43,36.46,39981.0,32.5888,32.6245,32.5709,32.5977,39981.0
2020-09-11 11:35:00,36.46,36.55,36.46,36.49,40850.0,32.5977,32.6782,32.5977,32.6245,40850.0
2020-09-11 11:40:00,36.48,36.52,36.44,36.47,15216.0,32.6156,32.6514,32.5798,32.6067,15216.0
2020-09-11 11:45:00,36.47,36.48,36.4,36.43,17319.0,32.6067,32.6156,32.5441,32.5709,17319.0
2020-09-11 11:50:00,36.44,36.51,36.43,36.5,15974.0,32.5798,32.6424,32.5709,32.6335,15974.0
2020-09-11 11:55:00,36.51,36.6,36.51,36.56,17011.0,32.6424,32.7229,32.6424,32.6871,17011.0
2020-09-11 12:00:00,36.56,36.61,36.49,36.58,29144.0,32.6871,32.7318,32.6245,32.705,29144.0
2020-09-11 12:05:00,36.59,36.7,36.59,36.68,15009.0,32.7139,32.8123,32.7139,32.7944,15009.0
2020-09-11 12:10:00,36.68,36.74,36.68,36.72,26032.0,32.7944,32.8481,32.7944,32.8302,26032.0
2020-09-11 12:15:00,36.73,36.74,36.67,36.71,16646.0,32.8391,32.8481,32.7855,32.8212,16646.0
2020-09-11 12:20:00,36.72,36.76,36.69,36.74,11673.0,32.8302,32.8659,32.8034,32.8481,11673.0
2020-09-11 12:25:00,36.75,36.78,36.74,36.76,15416.0,32.857,32.8838,32.8481,32.8659,15416.0
2020-09-11 12:30:00,36.75,36.76,36.7,36.76,14014.0,32.857,32.8659,32.8123,32.8659,14014.0
2020-09-11 12:35:00,36.76,36.8,36.75,36.75,11991.0,32.8659,32.9017,32.857,32.857,11991.0
2020-09-11 12:40:00,36.74,36.74,36.68,36.71,19780.0,32.8481,32.8481,32.7944,32.8212,19780.0
2020-09-11 12:45:00,36.71,36.76,36.71,36.75,16125.0,32.8212,32.8659,32.8212,32.857,16125.0
2020-09-11 12:50:00,36.74,36.78,36.74,36.76,16214.0,32.8481,32.8838,32.8481,32.8659,16214.0
2020-09-11 12:55:00,36.77,36.77,36.62,36.63,23733.0,32.8749,32.8749,32.7408,32.7497,23733.0
2020-09-11 13:00:00,36.63,36.63,36.58,36.61,12496.0,32.7497,32.7497,32.705,32.7318,12496.0
2020-09-11 13:05:00,36.61,36.61,36.53,36.57,16754.0,32.7318,32.7318,32.6603,32.6961,16754.0
2020-09-11 13:10:00,36.57,36.57,36.5,36.53,12087.0,32.6961,32.6961,32.6335,32.6603,12087.0
2020-09-11 13:15:00,36.54,36.56,36.43,36.51,29823.0,32.6692,32.6871,32.5709,32.6424,29823.0
2020-09-11 13:20:00,36.51,36.53,36.46,36.47,13746.0,32.6424,32.6603,32.5977,32.6067,13746.0
2020-09-11 13:25:00,36.48,36.49,36.41,36.42,34146.0,32.6156,32.6245,32.553,32.562,34146.0
2020-09-11 13:30:00,36.42,36.44,36.35,36.44,30433.0,32.562,32.5798,32.4994,32.5798,30433.0
2020-09-11 13:35:00,36.44,36.51,36.44,36.44,18614.0,32.5798,32.6424,32.5798,32.5798,18614.0
2020-09-11 13:40:00,36.44,36.49,36.4,36.45,24713.0,32.5798,32.6245,32.5441,32.5888,24713.0
2020-09-11 13:45:00,36.45,36.48,36.38,36.43,23014.0,32.5888,32.6156,32.5262,32.5709,23014.0
2020-09-11 13:50:00,36.42,36.47,36.4,36.43,25961.0,32.562,32.6067,32.5441,32.5709,25961.0
2020-09-11 13:55:00,36.42,36.45,36.39,36.4,22620.0,32.562,32.5888,32.5351,32.5441,22620.0
2020-09-11 14:00:00,36.4,36.42,36.35,36.4,22488.0,32.5441,32.562,32.4994,32.5441,22488.0
2020-09-11 14:05:00,36.4,36.42,36.39,36.41,18221.0,32.5441,32.562,32.5351,32.553,18221.0
2020-09-11 14:10:00,36.41,36.43,36.38,36.42,43362.0,32.553,32.5709,32.5262,32.562,43362.0
2020-09-11 14:15:00,36.43,36.44,36.41,36.43,24533.0,32.5709,32.5798,32.553,32.5709,24533.0
2020-09-11 14:20:00,36.43,36.44,36.38,36.41,19264.0,32.5709,32.5798,32.5262,32.553,19264.0
2020-09-11 14:25:00,36.4,36.46,36.39,36.41,19459.0,32.5441,32.5977,32.5351,32.553,19459.0
2020-09-11 14:30:00,36.41,36.47,36.39,36.43,17450.0,32.553,32.6067,32.5351,32.5709,17450.0
2020-09-11 14:35:00,36.43,36.51,36.43,36.5,28302.0,32.5709,32.6424,32.5709,32.6335,28302.0
2020-09-11 14:40:00,36.49,36.53,36.47,36.51,21106.0,32.6245,32.6603,32.6067,32.6424,21106.0
2020-09-11 14:45:00,36.51,36.51,36.46,36.47,17191.0,32.6424,32.6424,32.5977,32.6067,17191.0
2020-09-11 14:50:00,36.46,36.53,36.46,36.53,19096.0,32.5977,32.6603,32.5977,32.6603,19096.0
2020-09-11 14:55:00,36.53,36.57,36.51,36.55,25179.0,32.6603,32.6961,32.6424,32.6782,25179.0
2020-09-11 15:00:00,36.55,36.57,36.49,36.49,26799.0,32.6782,32.6961,32.6245,32.6245,26799.0
2020-09-11 15:05:00,36.5,36.52,36.42,36.42,20119.0,32.6335,32.6514,32.562,32.562,20119.0
2020-09-11 15:10:00,36.4,36.45,36.37,36.45,19870.0,32.5441,32.5888,32.5172,32.5888,19870.0
2020-09-11 15:15:00,36.45,36.52,36.45,36.5,27841.0,32.5888,32.6514,32.5888,32.6335,27841.0
2020-09-11 15:20:00,36.5,36.57,36.49,36.52,25852.0,32.6335,32.6961,32.6245,32.6514,25852.0
2020-09-11 15:25:00,36.53,36.55,36.5,36.51,24842.0,32.6603,32.6782,32.6335,32.6424,24842.0
2020-09-11 15:30:00,36.51,36.58,36.51,36.55,33369.0,32.6424,32.705,32.6424,32.6782,33369.0
2020-09-11 15:35:00,36.56,36.56,36.5,36.52,35405.0,32.6871,32.6871,32.6335,32.6514,35405.0
2020-09-11 15:40:00,36.52,36.54,36.48,36.52,30449.0,32.6514,32.6692,32.6156,32.6514,30449.0
2020-09-11 15:45:00,36.52,36.56,36.47,36.54,48604.0,32.6514,32.6871,32.6067,32.6692,48604.0
2020-09-11 15:50:00,36.54,36.54,36.44,36.45,84540.0,32.6692,32.6692,32.5798,32.5888,84540.0
2020-09-11 15:55:00,36.45,36.46,36.37,36.38,263414.0,32.5888,32.5977,32.5172,32.5262,263414.0
2020-09-14 09:30:00,36.99,36.99,36.67,36.8,69485.0,33.0716,33.0716,32.7855,32.9017,69485.0
2020-09-14 09:35:00,36.8,36.8,36.6,36.61,40295.0,32.9017,32.9017,32.7229,32.7318,40295.0
2020-09-14 09:40:00,36.61,36.73,36.6,36.64,45237.0,32.7318,32.8391,32.7229,32.7586,45237.0
2020-09-14 09:45:00,36.63,36.78,36.6,36.73,28757.0,32.7497,32.8838,32.7229,32.8391,28757.0
2020-09-14 09:50:00,36.73,36.94,36.73,36.93,35159.0,32.8391,33.0269,32.8391,33.0179,35159.0
2020-09-14 09:55:00,36.94,37.04,36.92,37.01,40651.0,33.0269,33.1163,33.009,33.0895,40651.0
2020-09-14 10:00:00,37.02,37.06,36.96,37.01,28136.0,33.0984,33.1342,33.0447,33.0895,28136.0
2020-09-14 10:05:00,37.02,37.11,36.99,37.05,23132.0,33.0984,33.1789,33.0716,33.1252,23132.0
2020-09-14 10:10:00,37.05,37.06,36.97,36.97,21991.0,33.1252,33.1342,33.0537,33.0537,21991.0
2020-09-14 10:15:00,36.98,37.14,36.98,37.14,20176.0,33.0626,33.2057,33.0626,33.2057,20176.0
2020-09-14 10:20:00,37.14,37.22,37.13,37.16,38530.0,33.2057,33.2772,33.1967,33.2236,38530.0
2020-09-14 10:25:00,37.17,37.18,37.08,37.13,45920.0,33.2325,33.2414,33.152,33.1967,45920.0
2020-09-14 10:30:00,37.14,37.2,37.09,37.12,58788.0,33.2057,33.2593,33.161,33.1878,58788.0
2020-09-14 10:35:00,37.11,37.15,37.08,37.09,22246.0,33.1789,33.2146,33.152,33.161,22246.0
2020-09-14 10:40:00,37.09,37.18,37.09,37.18,48686.0,33.161,33.2414,33.161,33.2414,48686.0
2020-09-14 10:45:00,37.19,37.25,37.17,37.25,18675.0,33.2504,33.304,33.2325,33.304,18675.0
2020-09-14 10:50:00,37.27,37.31,37.2,37.21,19142.0,33.3219,33.3577,33.2593,33.2683,19142.0
2020-09-14 10:55:00,37.22,37.22,37.12,37.12,14982.0,33.2772,33.2772,33.1878,33.1878,14982.0
2020-09-14 11:00:00,37.13,37.15,37.1,37.12,15767.0,33.1967,33.2146,33.1699,33.1878,15767.0
2020-09-14 11:05:00,37.12,37.13,37.07,37.09,12904.0,33.1878,33.1967,33.1431,33.161,12904.0
2020-09-14 11:10:00,37.1,37.11,37.09,37.11,19600.0,33.1699,33.1789,33.161,33.1789,19600.0
2020-09-14 11:15:00,37.1,37.14,37.05,37.08,18886.0,33.1699,33.2057,33.1252,33.152,18886.0
2020-09-14 11:20:00,37.09,37.13,37.06,37.13,20710.0,33.161,33.1967,33.1342,33.1967,20710.0
2020-09-14 11:25:00,37.13,37.14,37.09,37.09,20469.0,33.1967,33.2057,33.161,33.161,20469.0
2020-09-14 11:30:00,37.09,37.18,37.09,37.14,24009.0,33.161,33.2414,33.161,33.2057,24009.0
2020-09-14 11:35:00,37.14,37.16,37.08,37.16,30585.0,33.2057,33.2236,33.152,33.2236,30585.0
2020-09-14 11:40:00,37.16,37.16,37.09,37.12,22245.0,33.2236,33.2236,33.161,33.1878,22245.0
2020-09-14 11:45:00,37.11,37.13,37.08,37.1,27864.0,33.1789,33.1967,33.152,33.1699,27864.0
2020-09-14 11:50:00,37.11,37.11,37.01,37.01,41780.0,33.1789,33.1789,33.0895,33.0895,41780.0
2020-09-14 11:55:00,37.01,37.09,37.0,37.01,43472.0,33.0895,33.161,33.0805,33.0895,43472.0
2020-09-14 12:00:00,37.0,37.08,36.99,37.04,25400.0,33.0805,33.152,33.0716,33.1163,25400.0
2020-09-14 12:05:00,37.04,37.11,37.04,37.09,18290.0,33.1163,33.1789,33.1163,33.161,18290.0
2020-09-14 12:10:00,37.09,37.12,37.08,37.1,33563.0,33.161,33.1878,33.152,33.1699,33563.0
2020-09-14 12:15:00,37.09,37.11,37.07,37.1,32474.0,33.161,33.1789,33.1431,33.1699,32474.0
2020-09-14 12:20:00,37.11,37.23,37.1,37.2,32824.0,33.1789,33.2861,33.1699,33.2593,32824.0
2020-09-14 12:25:00,37.2,37.26,37.19,37.25,16418.0,33.2593,33.313,33.2504,33.304,16418.0
2020-09-14 12:30:00,37.24,37.29,37.23,37.29,12232.0,33.2951,33.3398,33.2861,33.3398,12232.0
2020-09-14 12:35:00,37.3,37.35,37.29,37.35,21136.0,33.3487,33.3934,33.3398,33.3934,21136.0
2020-09-14 12:40:00,37.36,37.38,37.34,37.34,16047.0,33.4024,33.4203,33.3845,33.3845,16047.0
2020-09-14 12:45:00,37.35,37.4,37.33,37.35,16721.0,33.3934,33.4381,33.3756,33.3934,16721.0
2020-09-14 12:50:00,37.35,37.42,37.35,37.4,33918.0,33.3934,33.456,33.3934,33.4381,33918.0
2020-09-14 12:55:00,37.4,37.42,37.36,37.41,24089.0,33.4381,33.456,33.4024,33.4471,24089.0
2020-09-14 13:00:00,37.41,37.47,37.4,37.44,81556.0,33.4471,33.5007,33.4381,33.4739,81556.0
2020-09-14 13:05:00,37.43,37.43,37.31,37.33,54136.0,33.465,33.465,33.3577,33.3756,54136.0
2020-09-14 13:10:00,37.32,37.32,37.25,37.3,17564.0,33.3666,33.3666,33.304,33.3487,17564.0
2020-09-14 13:15:00,37.31,37.35,37.27,37.28,33619.0,33.3577,33.3934,33.3219,33.3309,33619.0
2020-09-14 13:20:00,37.29,37.29,37.23,37.27,19132.0,33.3398,33.3398,33.2861,33.3219,19132.0
2020-09-14 13:25:00,37.26,37.29,37.23,37.26,26581.0,33.313,33.3398,33.2861,33.313,26581.0
2020-09-14 13:30:00,37.26,37.33,37.25,37.25,71393.0,33.313,33.3756,33.304,33.304,71393.0
2020-09-14 13:35:00,37.25,37.25,37.18,37.19,20757.0,33.304,33.304,33.2414,33.2504,20757.0
2020-09-14 13:40:00,37.2,37.2,37.12,37.13,22706.0,33.2593,33.2593,33.1878,33.1967,22706.0
2020-09-14 13:45:00,37.14,37.17,37.13,37.15,14418.0,33.2057,33.2325,33.1967,33.2146,14418.0
2020-09-14 13:50:00,37.15,37.19,37.14,37.19,16497.0,33.2146,33.2504,33.2057,33.2504,16497.0
2020-09-14 13:55:00,37.2,37.21,37.17,37.19,10047.0,33.2593,33.2683,33.2325,33.2504,10047.0
2020-09-14 14:00:00,37.19,37.25,37.19,37.21,18312.0,33.2504,33.304,33.2504,33.2683,18312.0
2020-09-14 14:05:00,37.2,37.21,37.16,37.17,13476.0,33.2593,33.2683,33.2236,33.2325,13476.0
2020-09-14 14:10:00,37.18,37.24,37.18,37.23,14661.0,33.2414,33.2951,33.2414,33.2861,14661.0
2020-09-14 14:15:00,37.23,37.26,37.21,37.21,25210.0,33.2861,33.313,33.2683,33.2683,25210.0
2020-09-14 14:20:00,37.22,37.22,37.17,37.2,15799.0,33.2772,33.2772,33.2325,33.2593,15799.0
2020-09-14 14:25:00,37.2,37.24,37.18,37.18,19365.0,33.2593,33.2951,33.2414,33.2414,19365.0
2020-09-14 14:30:00,37.18,37.19,37.13,37.14,19534.0,33.2414,33.2504,33.1967,33.2057,19534.0
2020-09-14 14:35:00,37.13,37.17,37.12,37.16,16439.0,33.1967,33.2325,33.1878,33.2236,16439.0
2020-09-14 14:40:00,37.16,37.23,37.15,37.21,33045.0,33.2236,33.2861,33.2146,33.2683,33045.0
2020-09-14 14:45:00,37.22,37.23,37.19,37.22,9605.0,33.2772,33.2861,33.2504,33.2772,9605.0
2020-09-14 14:50:00,37.21,37.25,37.17,37.18,29737.0,33.2683,33.304,33.2325,33.2414,29737.0
2020-09-14 14:55:00,37.18,37.2,37.11,37.19,38215.0,33.2414,33.2593,33.1789,33.2504,38215.0
2020-09-14 15:00:00,37.19,37.2,37.1,37.12,25203.0,33.2504,33.2593,33.1699,33.1878,25203.0
2020-09-14 15:05:00,37.12,37.2,37.1,37.19,18809.0,33.1878,33.2593,33.1699,33.2504,18809.0
2020-09-14 15:10:00,37.19,37.19,37.09,37.11,31718.0,33.2504,33.2504,33.161,33.1789,31718.0
2020-09-14 15:15:00,37.11,37.13,37.06,37.1,25779.0,33.1789,33.1967,33.1342,33.1699,25779.0
2020-09-14 15:20:00,37.1,37.11,37.01,37.04,26705.0,33.1699,33.1789,33.0895,33.1163,26705.0
2020-09-14 15:25:00,37.04,37.1,37.03,37.09,32833.0,33.1163,33.1699,33.1073,33.161,32833.0
2020-09-14 15:30:00,37.09,37.12,37.03,37.09,39393.0,33.161,33.1878,33.1073,33.161,39393.0
2020-09-14 15:35:00,37.08,37.13,37.05,37.08,55381.0,33.152,33.1967,33.1252,33.152,55381.0
2020-09-14 15:40:00,37.08,37.13,37.07,37.13,81823.0,33.152,33.1967,33.1431,33.1967,81823.0
2020-09-14 15:45:00,37.13,37.2,37.1,37.19,42715.0,33.1967,33.2593,33.1699,33.2504,42715.0
2020-09-14 15:50:00,37.2,37.22,37.16,37.16,90344.0,33.2593,33.2772,33.2236,33.2236,90344.0
2020-09-14 15:55:00,37.16,37.18,37.06,37.07,208555.0,33.2236,33.2414,33.1342,33.1431,208555.0
2020-09-15 09:30:00,37.12,37.24,37.01,37.05,87927.0,33.1878,33.2951,33.0895,33.1252,87927.0
2020-09-15 09:35:00,37.03,37.09,36.95,36.97,27990.0,33.1073,33.161,33.0358,33.0537,27990.0
2020-09-15 09:40:00,36.97,37.07,36.89,36.89,35681.0,33.0537,33.1431,32.9822,32.9822,35681.0
2020-09-15 09:45:00,36.91,36.92,36.73,36.77,30197.0,33.0,33.009,32.8391,32.8749,30197.0
2020-09-15 09:50:00,36.76,36.81,36.67,36.69,23047.0,32.8659,32.9106,32.7855,32.8034,23047.0
2020-09-15 09:55:00,36.69,36.69,36.52,36.54,27481.0,32.8034,32.8034,32.6514,32.6692,27481.0
2020-09-15 10:00:00,36.53,36.73,36.51,36.72,44439.0,32.6603,32.8391,32.6424,32.8302,44439.0
2020-09-15 10:05:00,36.73,36.75,36.66,36.72,21475.0,32.8391,32.857,32.7765,32.8302,21475.0
2020-09-15 10:10:00,36.71,36.77,36.58,36.76,25414.0,32.8212,32.8749,32.705,32.8659,25414.0
2020-09-15 10:15:00,36.76,36.92,36.76,36.9,22521.0,32.8659,33.009,32.8659,32.9911,22521.0
2020-09-15 10:20:00,36.89,36.94,36.86,36.87,19659.0,32.9822,33.0269,32.9553,32.9643,19659.0
2020-09-15 10:25:00,36.86,36.91,36.82,36.91,32023.0,32.9553,33.0,32.9196,33.0,32023.0
2020-09-15 10:30:00,36.9,36.99,36.86,36.93,16312.0,32.9911,33.0716,32.9553,33.0179,16312.0
2020-09-15 10:35:00,36.93,37.01,36.9,37.01,22970.0,33.0179,33.0895,32.9911,33.0895,22970.0
2020-09-15 10:40:00,37.0,37.08,36.98,37.02,23338.0,33.0805,33.152,33.0626,33.0984,23338.0
2020-09-15 10:45:00,37.02,37.11,36.99,37.11,35216.0,33.0984,33.1789,33.0716,33.1789,35216.0
2020-09-15 10:50:00,37.11,37.12,37.03,37.03,28917.0,33.1789,33.1878,33.1073,33.1073,28917.0
2020-09-15 10:55:00,37.02,37.12,37.02,37.05,29127.0,33.0984,33.1878,33.0984,33.1252,29127.0
2020-09-15 11:00:00,37.05,37.13,37.05,37.09,38870.0,33.1252,33.1967,33.1252,33.161,38870.0
2020-09-15 11:05:00,37.1,37.15,37.06,37.06,23059.0,33.1699,33.2146,33.1342,33.1342,23059.0
2020-09-15 11:10:00,37.07,37.07,36.99,37.01,17835.0,33.1431,33.1431,33.0716,33.0895,17835.0
2020-09-15 11:15:00,37.02,37.06,36.97,37.05,13029.0,33.0984,33.1342,33.0537,33.1252,13029.0
2020-09-15 11:20:00,37.06,37.06,36.99,37.0,20268.0,33.1342,33.1342,33.0716,33.0805,20268.0
2020-09-15 11:25:00,37.0,37.02,36.94,37.02,12808.0,33.0805,33.0984,33.0269,33.0984,12808.0
2020-09-15 11:30:00,37.02,37.02,36.92,36.95,29312.0,33.0984,33.0984,33.009,33.0358,29312.0
2020-09-15 11:35:00,36.96,36.98,36.93,36.95,35063.0,33.0447,33.0626,33.0179,33.0358,35063.0
2020-09-15 11:40:00,36.95,36.95,36.88,36.91,21381.0,33.0358,33.0358,32.9732,33.0,21381.0
2020-09-15 11:45:00,36.91,36.92,36.88,36.91,12810.0,33.0,33.009,32.9732,33.0,12810.0
2020-09-15 11:50:00,36.91,36.93,36.86,36.88,16297.0,33.0,33.0179,32.9553,32.9732,16297.0
2020-09-15 11:55:00,36.88,36.88,36.83,36.86,19769.0,32.9732,32.9732,32.9285,32.9553,19769.0
2020-09-15 12:00:00,36.85,36.85,36.82,36.83,19164.0,32.9464,32.9464,32.9196,32.9285,19164.0
2020-09-15 12:05:00,36.82,36.89,36.77,36.77,30564.0,32.9196,32.9822,32.8749,32.8749,30564.0
2020-09-15 12:10:00,36.77,36.78,36.75,36.78,13353.0,32.8749,32.8838,32.857,32.8838,13353.0
2020-09-15 12:15:00,36.78,36.79,36.75,36.76,18875.0,32.8838,32.8928,32.857,32.8659,18875.0
2020-09-15 12:20:00,36.75,36.78,36.73,36.77,21241.0,32.857,32.8838,32.8391,32.8749,21241.0
2020-09-15 12:25:00,36.77,36.8,36.76,36.77,13896.0,32.8749,32.9017,32.8659,32.8749,13896.0
2020-09-15 12:30:00,36.76,36.86,36.75,36.86,126099.0,32.8659,32.9553,32.857,32.9553,126099.0
2020-09-15 12:35:00,36.86,36.89,36.85,36.87,16430.0,32.9553,32.9822,32.9464,32.9643,16430.0
2020-09-15 12:40:00,36.88,36.88,36.83,36.84,16049.0,32.9732,32.9732,32.9285,32.9375,16049.0
2020-09-15 12:45:00,36.84,36.9,36.83,36.89,17056.0,32.9375,32.9911,32.9285,32.9822,17056.0
2020-09-15 12:50:00,36.88,36.89,36.83,36.88,12832.0,32.9732,32.9822,32.9285,32.9732,12832.0
2020-09-15 12:55:00,36.87,36.89,36.84,36.89,14832.0,32.9643,32.9822,32.9375,32.9822,14832.0
2020-09-15 13:00:00,36.88,36.97,36.88,36.97,26453.0,32.9732,33.0537,32.9732,33.0537,26453.0
2020-09-15 13:05:00,36.97,36.98,36.89,36.91,78127.0,33.0537,33.0626,32.9822,33.0,78127.0
2020-09-15 13:10:00,36.91,36.95,36.9,36.94,12820.0,33.0,33.0358,32.9911,33.0269,12820.0
2020-09-15 13:15:00,36.94,36.95,36.91,36.91,18942.0,33.0269,33.0358,33.0,33.0,18942.0
2020-09-15 13:20:00,36.91,36.93,36.88,36.9,24966.0,33.0,33.0179,32.9732,32.9911,24966.0
2020-09-15 13:25:00,36.9,36.9,36.88,36.89,24841.0,32.9911,32.9911,32.9732,32.9822,24841.0
2020-09-15 13:30:00,36.9,36.9,36.85,36.85,28889.0,32.9911,32.9911,32.9464,32.9464,28889.0
2020-09-15 13:35:00,36.85,36.89,36.85,36.89,7919.0,32.9464,32.9822,32.9464,32.9822,7919.0
2020-09-15 13:40:00,36.88,36.88,36.83,36.83,20727.0,32.9732,32.9732,32.9285,32.9285,20727.0
2020-09-15 13:45:00,36.84,36.84,36.79,36.8,11320.0,32.9375,32.9375,32.8928,32.9017,11320.0
2020-09-15 13:50:00,36.8,36.81,36.78,36.81,13858.0,32.9017,32.9106,32.8838,32.9106,13858.0
2020-09-15 13:55:00,36.8,36.82,36.78,36.81,17266.0,32.9017,32.9196,32.8838,32.9106,17266.0
2020-09-15 14:00:00,36.82,36.83,36.77,36.79,18528.0,32.9196,32.9285,32.8749,32.8928,18528.0
2020-09-15 14:05:00,36.79,36.83,36.79,36.83,12636.0,32.8928,32.9285,32.8928,32.9285,12636.0
2020-09-15 14:10:00,36.82,36.85,36.81,36.84,18281.0,32.9196,32.9464,32.9106,32.9375,18281.0
2020-09-15 14:15:00,36.84,36.84,36.8,36.82,17288.0,32.9375,32.9375,32.9017,32.9196,17288.0
2020-09-15 14:20:00,36.81,36.83,36.8,36.82,14669.0,32.9106,32.9285,32.9017,32.9196,14669.0
2020-09-15 14:25:00,36.82,36.82,36.79,36.8,16043.0,32.9196,32.9196,32.8928,32.9017,16043.0
2020-09-15 14:30:00,36.8,36.8,36.77,36.8,15611.0,32.9017,32.9017,32.8749,32.9017,15611.0
2020-09-15 14:35:00,36.81,36.82,36.76,36.77,31973.0,32.9106,32.9196,32.8659,32.8749,31973.0
2020-09-15 14:40:00,36.76,36.81,36.76,36.8,11465.0,32.8659,32.9106,32.8659,32.9017,11465.0
2020-09-15 14:45:00,36.81,36.82,36.75,36.76,13901.0,32.9106,32.9196,32.857,32.8659,13901.0
2020-09-15 14:50:00,36.75,36.76,36.73,36.73,12736.0,32.857,32.8659,32.8391,32.8391,12736.0
2020-09-15 14:55:00,36.74,36.78,36.73,36.77,22772.0,32.8481,32.8838,32.8391,32.8749,22772.0
2020-09-15 15:00:00,36.77,36.77,36.73,36.73,21123.0,32.8749,32.8749,32.8391,32.8391,21123.0
2020-09-15 15:05:00,36.72,36.73,36.66,36.69,51861.0,32.8302,32.8391,32.7765,32.8034,51861.0
2020-09-15 15:10:00,36.7,36.74,36.69,36.69,38360.0,32.8123,32.8481,32.8034,32.8034,38360.0
2020-09-15 15:15:00,36.69,36.78,36.68,36.76,34157.0,32.8034,32.8838,32.7944,32.8659,34157.0
2020-09-15 15:20:00,36.75,36.75,36.66,36.67,19080.0,32.857,32.857,32.7765,32.7855,19080.0
2020-09-15 15:25:00,36.66,36.68,36.6,36.63,47375.0,32.7765,32.7944,32.7229,32.7497,47375.0
2020-09-15 15:30:00,36.64,36.64,36.57,36.59,31577.0,32.7586,32.7586,32.6961,32.7139,31577.0
2020-09-15 15:35:00,36.59,36.62,36.56,36.6,32595.0,32.7139,32.7408,32.6871,32.7229,32595.0
2020-09-15 15:40:00,36.59,36.63,36.55,36.62,51576.0,32.7139,32.7497,32.6782,32.7408,51576.0
2020-09-15 15:45:00,36.61,36.63,36.59,36.62,38632.0,32.7318,32.7497,32.7139,32.7408,38632.0
2020-09-15 15:50:00,36.61,36.66,36.58,36.65,104500.0,32.7318,32.7765,32.705,32.7676,104500.0
2020-09-15 15:55:00,36.64,36.74,36.64,36.69,288223.0,32.7586,32.8481,32.7586,32.8034,288223.0
2020-09-16 09:30:00,36.76,36.78,36.61,36.78,57791.0,32.8659,32.8838,32.7318,32.8838,57791.0
2020-09-16 09:35:00,36.78,36.85,36.7,36.72,62846.0,32.8838,32.9464,32.8123,32.8302,62846.0
2020-09-16 09:40:00,36.72,36.76,36.65,36.74,33099.0,32.8302,32.8659,32.7676,32.8481,33099.0
2020-09-16 09:45:00,36.74,36.8,36.72,36.78,26639.0,32.8481,32.9017,32.8302,32.8838,26639.0
2020-09-16 09:50:00,36.79,36.87,36.76,36.8,39866.0,32.8928,32.9643,32.8659,32.9017,39866.0
2020-09-16 09:55:00,36.79,36.89,36.78,36.86,35803.0,32.8928,32.9822,32.8838,32.9553,35803.0
2020-09-16 10:00:00,36.86,37.04,36.86,37.0,43746.0,32.9553,33.1163,32.9553,33.0805,43746.0
2020-09-16 10:05:00,37.0,37.06,36.99,37.03,30639.0,33.0805,33.1342,33.0716,33.1073,30639.0
2020-09-16 10:10:00,37.04,37.14,37.03,37.12,26722.0,33.1163,33.2057,33.1073,33.1878,26722.0
2020-09-16 10:15:00,37.1,37.3,37.1,37.27,33243.0,33.1699,33.3487,33.1699,33.3219,33243.0
2020-09-16 10:20:00,37.27,37.3,37.23,37.27,21684.0,33.3219,33.3487,33.2861,33.3219,21684.0
2020-09-16 10:25:00,37.27,37.3,37.09,37.1,34398.0,33.3219,33.3487,33.161,33.1699,34398.0
2020-09-16 10:30:00,37.11,37.18,37.08,37.13,27098.0,33.1789,33.2414,33.152,33.1967,27098.0
2020-09-16 10:35:00,37.14,37.22,37.13,37.21,25411.0,33.2057,33.2772,33.1967,33.2683,25411.0
2020-09-16 10:40:00,37.22,37.25,37.18,37.23,18450.0,33.2772,33.304,33.2414,33.2861,18450.0
2020-09-16 10:45:00,37.22,37.22,37.12,37.12,23167.0,33.2772,33.2772,33.1878,33.1878,23167.0
2020-09-16 10:50:00,37.12,37.18,37.12,37.17,34258.0,33.1878,33.2414,33.1878,33.2325,34258.0
2020-09-16 10:55:00,37.16,37.23,37.13,37.2,78588.0,33.2236,33.2861,33.1967,33.2593,78588.0
2020-09-16 11:00:00,37.2,37.31,37.18,37.31,50553.0,33.2593,33.3577,33.2414,33.3577,50553.0
2020-09-16 11:05:00,37.3,37.3,37.21,37.27,31650.0,33.3487,33.3487,33.2683,33.3219,31650.0
2020-09-16 11:10:00,37.27,37.35,37.25,37.28,27222.0,33.3219,33.3934,33.304,33.3309,27222.0
2020-09-16 11:15:00,37.29,37.37,37.29,37.36,23260.0,33.3398,33.4113,33.3398,33.4024,23260.0
2020-09-16 11:20:00,37.35,37.41,37.33,37.35,113678.0,33.3934,33.4471,33.3756,33.3934,113678.0
2020-09-16 11:25:00,37.35,37.39,37.32,37.33,15512.0,33.3934,33.4292,33.3666,33.3756,15512.0
2020-09-16 11:30:00,37.34,37.34,37.23,37.25,15150.0,33.3845,33.3845,33.2861,33.304,15150.0
2020-09-16 11:35:00,37.25,37.3,37.22,37.28,17145.0,33.304,33.3487,33.2772,33.3309,17145.0
2020-09-16 11:40:00,37.29,37.34,37.29,37.33,24742.0,33.3398,33.3845,33.3398,33.3756,24742.0
2020-09-16 11:45:00,37.33,37.41,37.32,37.39,29168.0,33.3756,33.4471,33.3666,33.4292,29168.0
2020-09-16 11:50:00,37.39,37.45,37.37,37.42,23579.0,33.4292,33.4828,33.4113,33.456,23579.0
2020-09-16 11:55:00,37.42,37.47,37.4,37.43,33574.0,33.456,33.5007,33.4381,33.465,33574.0
2020-09-16 12:00:00,37.43,37.44,37.38,37.39,20959.0,33.465,33.4739,33.4203,33.4292,20959.0
2020-09-16 12:05:00,37.39,37.41,37.32,37.32,22582.0,33.4292,33.4471,33.3666,33.3666,22582.0
2020-09-16 12:10:00,37.33,37.36,37.3,37.36,20886.0,33.3756,33.4024,33.3487,33.4024,20886.0
2020-09-16 12:15:00,37.36,37.4,37.33,37.37,20916.0,33.4024,33.4381,33.3756,33.4113,20916.0
2020-09-16 12:20:00,37.37,37.44,37.36,37.41,29205.0,33.4113,33.4739,33.4024,33.4471,29205.0
2020-09-16 12:25:00,37.41,37.44,37.39,37.4,14954.0,33.4471,33.4739,33.4292,33.4381,14954.0
2020-09-16 12:30:00,37.4,37.45,37.39,37.44,17870.0,33.4381,33.4828,33.4292,33.4739,17870.0
2020-09-16 12:35:00,37.43,37.47,37.39,37.42,18939.0,33.465,33.5007,33.4292,33.456,18939.0
2020-09-16 12:40:00,37.41,37.48,37.4,37.48,14720.0,33.4471,33.5097,33.4381,33.5097,14720.0
2020-09-16 12:45:00,37.48,37.5,37.46,37.48,23808.0,33.5097,33.5275,33.4918,33.5097,23808.0
2020-09-16 12:50:00,37.48,37.5,37.46,37.46,16165.0,33.5097,33.5275,33.4918,33.4918,16165.0
2020-09-16 12:55:00,37.46,37.48,37.43,37.47,19512.0,33.4918,33.5097,33.465,33.5007,19512.0
2020-09-16 13:00:00,37.48,37.51,37.47,37.48,19316.0,33.5097,33.5365,33.5007,33.5097,19316.0
2020-09-16 13:05:00,37.48,37.49,37.44,37.45,22252.0,33.5097,33.5186,33.4739,33.4828,22252.0
2020-09-16 13:10:00,37.44,37.46,37.42,37.42,15193.0,33.4739,33.4918,33.456,33.456,15193.0
2020-09-16 13:15:00,37.43,37.5,37.42,37.5,18982.0,33.465,33.5275,33.456,33.5275,18982.0
2020-09-16 13:20:00,37.51,37.55,37.51,37.54,16107.0,33.5365,33.5722,33.5365,33.5633,16107.0
2020-09-16 13:25:00,37.55,37.59,37.54,37.55,21230.0,33.5722,33.608,33.5633,33.5722,21230.0
2020-09-16 13:30:00,37.55,37.56,37.49,37.53,25062.0,33.5722,33.5812,33.5186,33.5544,25062.0
2020-09-16 13:35:00,37.52,37.62,37.52,37.61,31920.0,33.5454,33.6348,33.5454,33.6259,31920.0
2020-09-16 13:40:00,37.61,37.62,37.59,37.6,19983.0,33.6259,33.6348,33.608,33.617,19983.0
2020-09-16 13:45:00,37.6,37.67,37.59,37.62,25260.0,33.617,33.6795,33.608,33.6348,25260.0
2020-09-16 13:50:00,37.62,37.66,37.6,37.66,23426.0,33.6348,33.6706,33.617,33.6706,23426.0
2020-09-16 13:55:00,37.66,37.68,37.56,37.56,29550.0,33.6706,33.6885,33.5812,33.5812,29550.0
2020-09-16 14:00:00,37.55,37.67,37.51,37.52,26455.0,33.5722,33.6795,33.5365,33.5454,26455.0
2020-09-16 14:05:00,37.51,37.57,37.51,37.55,23971.0,33.5365,33.5901,33.5365,33.5722,23971.0
2020-09-16 14:10:00,37.56,37.61,37.54,37.57,31827.0,33.5812,33.6259,33.5633,33.5901,31827.0
2020-09-16 14:15:00,37.56,37.62,37.52,37.62,37780.0,33.5812,33.6348,33.5454,33.6348,37780.0
2020-09-16 14:20:00,37.61,37.61,37.55,37.59,31608.0,33.6259,33.6259,33.5722,33.608,31608.0
2020-09-16 14:25:00,37.59,37.62,37.55,37.58,19552.0,33.608,33.6348,33.5722,33.5991,19552.0
2020-09-16 14:30:00,37.58,37.63,37.58,37.63,22053.0,33.5991,33.6438,33.5991,33.6438,22053.0
2020-09-16 14:35:00,37.63,37.69,37.59,37.68,33953.0,33.6438,33.6974,33.608,33.6885,33953.0
2020-09-16 14:40:00,37.68,37.74,37.65,37.66,23432.0,33.6885,33.7421,33.6617,33.6706,23432.0
2020-09-16 14:45:00,37.66,37.73,37.65,37.73,20850.0,33.6706,33.7332,33.6617,33.7332,20850.0
2020-09-16 14:50:00,37.72,37.73,37.63,37.63,28549.0,33.7242,33.7332,33.6438,33.6438,28549.0
2020-09-16 14:55:00,37.62,37.64,37.54,37.59,29398.0,33.6348,33.6527,33.5633,33.608,29398.0
2020-09-16 15:00:00,37.59,37.63,37.55,37.58,26767.0,33.608,33.6438,33.5722,33.5991,26767.0
2020-09-16 15:05:00,37.58,37.58,37.39,37.39,25610.0,33.5991,33.5991,33.4292,33.4292,25610.0
2020-09-16 15:10:00,37.4,37.41,37.23,37.31,50700.0,33.4381,33.4471,33.2861,33.3577,50700.0
2020-09-16 15:15:00,37.3,37.31,37.22,37.31,39606.0,33.3487,33.3577,33.2772,33.3577,39606.0
2020-09-16 15:20:00,37.3,37.34,37.25,37.27,39026.0,33.3487,33.3845,33.304,33.3219,39026.0
2020-09-16 15:25:00,37.28,37.37,37.27,37.29,36220.0,33.3309,33.4113,33.3219,33.3398,36220.0
2020-09-16 15:30:00,37.29,37.31,37.18,37.28,49884.0,33.3398,33.3577,33.2414,33.3309,49884.0
2020-09-16 15:35:00,37.29,37.35,37.29,37.32,42721.0,33.3398,33.3934,33.3398,33.3666,42721.0
2020-09-16 15:40:00,37.31,37.32,37.25,37.29,52977.0,33.3577,33.3666,33.304,33.3398,52977.0
2020-09-16 15:45:00,37.3,37.42,37.3,37.32,74192.0,33.3487,33.456,33.3487,33.3666,74192.0
2020-09-16 15:50:00,37.32,37.36,37.15,37.16,120047.0,33.3666,33.4024,33.2146,33.2236,120047.0
2020-09-16 15:55:00,37.17,37.22,37.12,37.22,192055.0,33.2325,33.2772,33.1878,33.2772,192055.0
2020-09-17 09:30:00,36.96,36.96,36.59,36.94,83570.0,33.0447,33.0447,32.7139,33.0269,83570.0
2020-09-17 09:35:00,36.95,36.95,36.78,36.85,37105.0,33.0358,33.0358,32.8838,32.9464,37105.0
2020-09-17 09:40:00,36.84,36.92,36.64,36.69,45185.0,32.9375,33.009,32.7586,32.8034,45185.0
2020-09-17 09:45:00,36.69,36.78,36.67,36.74,29234.0,32.8034,32.8838,32.7855,32.8481,29234.0
2020-09-17 09:50:00,36.7,36.74,36.61,36.71,26247.0,32.8123,32.8481,32.7318,32.8212,26247.0
2020-09-17 09:55:00,36.7,36.9,36.69,36.76,111932.0,32.8123,32.9911,32.8034,32.8659,111932.0
2020-09-17 10:00:00,36.77,36.86,36.71,36.8,24377.0,32.8749,32.9553,32.8212,32.9017,24377.0
2020-09-17 10:05:00,36.83,36.92,36.81,36.86,19240.0,32.9285,33.009,32.9106,32.9553,19240.0
2020-09-17 10:10:00,36.87,36.98,36.86,36.94,23208.0,32.9643,33.0626,32.9553,33.0269,23208.0
2020-09-17 10:15:00,36.93,37.02,36.91,37.0,16839.0,33.0179,33.0984,33.0,33.0805,16839.0
2020-09-17 10:20:00,37.02,37.18,37.02,37.1,30274.0,33.0984,33.2414,33.0984,33.1699,30274.0
2020-09-17 10:25:00,37.09,37.17,37.08,37.11,31617.0,33.161,33.2325,33.152,33.1789,31617.0
2020-09-17 10:30:00,37.11,37.17,37.02,37.12,32502.0,33.1789,33.2325,33.0984,33.1878,32502.0
2020-09-17 10:35:00,37.13,37.19,37.11,37.17,16052.0,33.1967,33.2504,33.1789,33.2325,16052.0
2020-09-17 10:40:00,37.18,37.2,37.11,37.12,23784.0,33.2414,33.2593,33.1789,33.1878,23784.0
2020-09-17 10:45:00,37.09,37.24,37.08,37.21,31835.0,33.161,33.2951,33.152,33.2683,31835.0
2020-09-17 10:50:00,37.22,37.25,37.17,37.19,16999.0,33.2772,33.304,33.2325,33.2504,16999.0
2020-09-17 10:55:00,37.2,37.26,37.15,37.21,12547.0,33.2593,33.313,33.2146,33.2683,12547.0
2020-09-17 11:00:00,37.21,37.31,37.21,37.29,16908.0,33.2683,33.3577,33.2683,33.3398,16908.0
2020-09-17 11:05:00,37.3,37.4,37.29,37.39,49558.0,33.3487,33.4381,33.3398,33.4292,49558.0
2020-09-17 11:10:00,37.38,37.42,37.37,37.42,35597.0,33.4203,33.456,33.4113,33.456,35597.0
2020-09-17 11:15:00,37.41,37.44,37.37,37.44,22953.0,33.4471,33.4739,33.4113,33.4739,22953.0
2020-09-17 11:20:00,37.45,37.5,37.42,37.47,27326.0,33.4828,33.5275,33.456,33.5007,27326.0
2020-09-17 11:25:00,37.47,37.47,37.34,37.36,21865.0,33.5007,33.5007,33.3845,33.4024,21865.0
2020-09-17 11:30:00,37.36,37.39,37.33,37.39,19485.0,33.4024,33.4292,33.3756,33.4292,19485.0
2020-09-17 11:35:00,37.4,37.41,37.36,37.37,18639.0,33.4381,33.4471,33.4024,33.4113,18639.0
2020-09-17 11:40:00,37.37,37.38,37.3,37.36,14504.0,33.4113,33.4203,33.3487,33.4024,14504.0
2020-09-17 11:45:00,37.35,37.37,37.31,37.36,27094.0,33.3934,33.4113,33.3577,33.4024,27094.0
2020-09-17 11:50:00,37.36,37.39,37.34,37.37,21360.0,33.4024,33.4292,33.3845,33.4113,21360.0
2020-09-17 11:55:00,37.38,37.39,37.28,37.35,25650.0,33.4203,33.4292,33.3309,33.3934,25650.0
2020-09-17 12:00:00,37.35,37.38,37.31,37.37,30634.0,33.3934,33.4203,33.3577,33.4113,30634.0
2020-09-17 12:05:00,37.37,37.41,37.33,37.36,23619.0,33.4113,33.4471,33.3756,33.4024,23619.0
2020-09-17 12:10:00,37.36,37.36,37.28,37.3,23762.0,33.4024,33.4024,33.3309,33.3487,23762.0
2020-09-17 12:15:00,37.29,37.29,37.17,37.2,31412.0,33.3398,33.3398,33.2325,33.2593,31412.0
2020-09-17 12:20:00,37.21,37.22,37.12,37.16,22596.0,33.2683,33.2772,33.1878,33.2236,22596.0
2020-09-17 12:25:00,37.16,37.22,37.12,37.19,26391.0,33.2236,33.2772,33.1878,33.2504,26391.0
2020-09-17 12:30:00,37.18,37.24,37.16,37.22,13361.0,33.2414,33.2951,33.2236,33.2772,13361.0
2020-09-17 12:35:00,37.22,37.27,37.21,37.26,22188.0,33.2772,33.3219,33.2683,33.313,22188.0
2020-09-17 12:40:00,37.25,37.28,37.19,37.22,23602.0,33.304,33.3309,33.2504,33.2772,23602.0
2020-09-17 12:45:00,37.22,37.29,37.17,37.25,14770.0,33.2772,33.3398,33.2325,33.304,14770.0
2020-09-17 12:50:00,37.22,37.29,37.21,37.26,24946.0,33.2772,33.3398,33.2683,33.313,24946.0
2020-09-17 12:55:00,37.25,37.33,37.24,37.3,20525.0,33.304,33.3756,33.2951,33.3487,20525.0
2020-09-17 13:00:00,37.3,37.32,37.26,37.27,14272.0,33.3487,33.3666,33.313,33.3219,14272.0
2020-09-17 13:05:00,37.27,37.33,37.26,37.33,14216.0,33.3219,33.3756,33.313,33.3756,14216.0
2020-09-17 13:10:00,37.32,37.32,37.28,37.29,13771.0,33.3666,33.3666,33.3309,33.3398,13771.0
2020-09-17 13:15:00,37.29,37.33,37.25,37.33,15803.0,33.3398,33.3756,33.304,33.3756,15803.0
2020-09-17 13:20:00,37.33,37.36,37.31,37.36,13193.0,33.3756,33.4024,33.3577,33.4024,13193.0
2020-09-17 13:25:00,37.36,37.37,37.33,37.33,23026.0,33.4024,33.4113,33.3756,33.3756,23026.0
2020-09-17 13:30:00,37.32,37.37,37.3,37.37,22720.0,33.3666,33.4113,33.3487,33.4113,22720.0
2020-09-17 13:35:00,37.36,37.37,37.32,37.34,26297.0,33.4024,33.4113,33.3666,33.3845,26297.0
2020-09-17 13:40:00,37.35,37.43,37.32,37.4,25571.0,33.3934,33.465,33.3666,33.4381,25571.0
2020-09-17 13:45:00,37.4,37.41,37.34,37.41,23589.0,33.4381,33.4471,33.3845,33.4471,23589.0
2020-09-17 13:50:00,37.41,37.42,37.37,37.38,21864.0,33.4471,33.456,33.4113,33.4203,21864.0
2020-09-17 13:55:00,37.39,37.41,37.36,37.41,13516.0,33.4292,33.4471,33.4024,33.4471,13516.0
2020-09-17 14:00:00,37.41,37.49,37.38,37.48,17386.0,33.4471,33.5186,33.4203,33.5097,17386.0
2020-09-17 14:05:00,37.47,37.48,37.43,37.43,11898.0,33.5007,33.5097,33.465,33.465,11898.0
2020-09-17 14:10:00,37.43,37.5,37.43,37.5,19199.0,33.465,33.5275,33.465,33.5275,19199.0
2020-09-17 14:15:00,37.5,37.53,37.44,37.44,21655.0,33.5275,33.5544,33.4739,33.4739,21655.0
2020-09-17 14:20:00,37.44,37.47,37.42,37.45,15549.0,33.4739,33.5007,33.456,33.4828,15549.0
2020-09-17 14:25:00,37.45,37.5,37.41,37.41,21237.0,33.4828,33.5275,33.4471,33.4471,21237.0
2020-09-17 14:30:00,37.4,37.43,37.38,37.41,13999.0,33.4381,33.465,33.4203,33.4471,13999.0
2020-09-17 14:35:00,37.41,37.42,37.37,37.39,18568.0,33.4471,33.456,33.4113,33.4292,18568.0
2020-09-17 14:40:00,37.39,37.41,37.36,37.41,20015.0,33.4292,33.4471,33.4024,33.4471,20015.0
2020-09-17 14:45:00,37.4,37.48,37.4,37.45,20784.0,33.4381,33.5097,33.4381,33.4828,20784.0
2020-09-17 14:50:00,37.46,37.5,37.46,37.47,33202.0,33.4918,33.5275,33.4918,33.5007,33202.0
2020-09-17 14:55:00,37.46,37.51,37.4,37.41,32953.0,33.4918,33.5365,33.4381,33.4471,32953.0
2020-09-17 15:00:00,37.41,37.42,37.24,37.29,50530.0,33.4471,33.456,33.2951,33.3398,50530.0
2020-09-17 15:05:00,37.29,37.36,37.26,37.36,46299.0,33.3398,33.4024,33.313,33.4024,46299.0
2020-09-17 15:10:00,37.37,37.46,37.37,37.41,78032.0,33.4113,33.4918,33.4113,33.4471,78032.0
2020-09-17 15:15:00,37.4,37.43,37.35,37.35,32768.0,33.4381,33.465,33.3934,33.3934,32768.0
2020-09-17 15:20:00,37.35,37.39,37.32,37.33,24436.0,33.3934,33.4292,33.3666,33.3756,24436.0
2020-09-17 15:25:00,37.32,37.38,37.31,37.35,32403.0,33.3666,33.4203,33.3577,33.3934,32403.0
2020-09-17 15:30:00,37.34,37.51,37.33,37.5,52227.0,33.3845,33.5365,33.3756,33.5275,52227.0
2020-09-17 15:35:00,37.5,37.58,37.49,37.57,44729.0,33.5275,33.5991,33.5186,33.5901,44729.0
2020-09-17 15:40:00,37.57,37.61,37.5,37.51,40560.0,33.5901,33.6259,33.5275,33.5365,40560.0
2020-09-17 15:45:00,37.51,37.57,37.48,37.57,115214.0,33.5365,33.5901,33.5097,33.5901,115214.0
2020-09-17 15:50:00,37.57,37.6,37.54,37.58,71292.0,33.5901,33.617,33.5633,33.5991,71292.0
2020-09-17 15:55:00,37.57,37.64,37.55,37.63,192626.0,33.5901,33.6527,33.5722,33.6438,192626.0
2020-09-18 09:30:00,37.49,37.77,37.41,37.74,514365.0,33.5186,33.7689,33.4471,33.7421,514365.0
2020-09-18 09:35:00,37.72,37.74,37.55,37.63,37894.0,33.7242,33.7421,33.5722,33.6438,37894.0
2020-09-18 09:40:00,37.65,37.65,37.47,37.53,28501.0,33.6617,33.6617,33.5007,33.5544,28501.0
2020-09-18 09:45:00,37.54,37.61,37.51,37.53,34336.0,33.5633,33.6259,33.5365,33.5544,34336.0
2020-09-18 09:50:00,37.52,37.6,37.49,37.59,32718.0,33.5454,33.617,33.5186,33.608,32718.0
2020-09-18 09:55:00,37.58,37.63,37.55,37.61,34158.0,33.5991,33.6438,33.5722,33.6259,34158.0
2020-09-18 10:00:00,37.62,37.67,37.53,37.55,42782.0,33.6348,33.6795,33.5544,33.5722,42782.0
2020-09-18 10:05:00,37.56,37.68,37.56,37.67,26470.0,33.5812,33.6885,33.5812,33.6795,26470.0
2020-09-18 10:10:00,37.66,37.72,37.65,37.7,28729.0,33.6706,33.7242,33.6617,33.7064,28729.0
2020-09-18 10:15:00,37.71,37.85,37.71,37.85,28041.0,33.7153,33.8405,33.7153,33.8405,28041.0
2020-09-18 10:20:00,37.87,37.92,37.84,37.85,42924.0,33.8584,33.9031,33.8315,33.8405,42924.0
2020-09-18 10:25:00,37.86,37.98,37.86,37.96,34692.0,33.8494,33.9567,33.8494,33.9388,34692.0
2020-09-18 10:30:00,37.97,37.98,37.91,37.95,30585.0,33.9478,33.9567,33.8941,33.9299,30585.0
2020-09-18 10:35:00,37.94,37.94,37.89,37.92,32174.0,33.9209,33.9209,33.8762,33.9031,32174.0
2020-09-18 10:40:00,37.93,37.97,37.9,37.91,27980.0,33.912,33.9478,33.8852,33.8941,27980.0
2020-09-18 10:45:00,37.92,37.95,37.85,37.94,20672.0,33.9031,33.9299,33.8405,33.9209,20672.0
2020-09-18 10:50:00,37.94,37.94,37.86,37.86,24067.0,33.9209,33.9209,33.8494,33.8494,24067.0
2020-09-18 10:55:00,37.86,37.93,37.84,37.92,31179.0,33.8494,33.912,33.8315,33.9031,31179.0
2020-09-18 11:00:00,37.91,38.05,37.88,38.05,37632.0,33.8941,34.0193,33.8673,34.0193,37632.0
2020-09-18 11:05:00,38.06,38.09,38.01,38.07,26038.0,34.0282,34.055,33.9835,34.0372,26038.0
2020-09-18 11:10:00,38.07,38.1,38.06,38.07,29925.0,34.0372,34.064,34.0282,34.0372,29925.0
2020-09-18 11:15:00,38.07,38.12,38.0,38.04,27464.0,34.0372,34.0819,33.9746,34.0103,27464.0
2020-09-18 11:20:00,38.05,38.12,38.04,38.09,39063.0,34.0193,34.0819,34.0103,34.055,39063.0
2020-09-18 11:25:00,38.1,38.12,38.04,38.05,31768.0,34.064,34.0819,34.0103,34.0193,31768.0
2020-09-18 11:30:00,38.05,38.07,37.97,37.97,47436.0,34.0193,34.0372,33.9478,33.9478,47436.0
2020-09-18 11:35:00,37.97,38.04,37.96,38.02,26803.0,33.9478,34.0103,33.9388,33.9925,26803.0
2020-09-18 11:40:00,38.03,38.08,38.02,38.04,27956.0,34.0014,34.0461,33.9925,34.0103,27956.0
2020-09-18 11:45:00,38.04,38.18,38.04,38.18,42014.0,34.0103,34.1355,34.0103,34.1355,42014.0
2020-09-18 11:50:00,38.18,38.24,38.17,38.22,27233.0,34.1355,34.1892,34.1266,34.1713,27233.0
2020-09-18 11:55:00,38.22,38.24,38.16,38.17,28410.0,34.1713,34.1892,34.1176,34.1266,28410.0
2020-09-18 12:00:00,38.17,38.25,38.15,38.23,100595.0,34.1266,34.1981,34.1087,34.1802,100595.0
2020-09-18 12:05:00,38.22,38.33,38.21,38.33,39402.0,34.1713,34.2696,34.1623,34.2696,39402.0
2020-09-18 12:10:00,38.33,38.4,38.32,38.37,42284.0,34.2696,34.3322,34.2607,34.3054,42284.0
2020-09-18 12:15:00,38.38,38.4,38.28,38.28,59027.0,34.3143,34.3322,34.2249,34.2249,59027.0
2020-09-18 12:20:00,38.28,38.28,38.24,38.28,28186.0,34.2249,34.2249,34.1892,34.2249,28186.0
2020-09-18 12:25:00,38.28,38.33,38.25,38.25,77997.0,34.2249,34.2696,34.1981,34.1981,77997.0
2020-09-18 12:30:00,38.25,38.25,38.14,38.15,68399.0,34.1981,34.1981,34.0998,34.1087,68399.0
2020-09-18 12:35:00,38.15,38.19,38.11,38.18,55945.0,34.1087,34.1445,34.0729,34.1355,55945.0
2020-09-18 12:40:00,38.18,38.21,38.16,38.18,38500.0,34.1355,34.1623,34.1176,34.1355,38500.0
2020-09-18 12:45:00,38.18,38.22,38.14,38.19,31708.0,34.1355,34.1713,34.0998,34.1445,31708.0
2020-09-18 12:50:00,38.18,38.19,38.11,38.15,31170.0,34.1355,34.1445,34.0729,34.1087,31170.0
2020-09-18 12:55:00,38.14,38.17,38.1,38.15,39353.0,34.0998,34.1266,34.064,34.1087,39353.0
2020-09-18 13:00:00,38.15,38.21,38.06,38.2,87612.0,34.1087,34.1623,34.0282,34.1534,87612.0
2020-09-18 13:05:00,38.2,38.27,38.18,38.25,41380.0,34.1534,34.216,34.1355,34.1981,41380.0
2020-09-18 13:10:00,38.26,38.31,38.24,38.27,33657.0,34.207,34.2517,34.1892,34.216,33657.0
2020-09-18 13:15:00,38.27,38.29,38.23,38.28,42243.0,34.216,34.2339,34.1802,34.2249,42243.0
2020-09-18 13:20:00,38.28,38.29,38.26,38.26,27039.0,34.2249,34.2339,34.207,34.207,27039.0
2020-09-18 13:25:00,38.26,38.26,38.1,38.1,37879.0,34.207,34.207,34.064,34.064,37879.0
2020-09-18 13:30:00,38.08,38.08,37.91,38.03,42860.0,34.0461,34.0461,33.8941,34.0014,42860.0
2020-09-18 13:35:00,38.03,38.05,37.9,37.95,24868.0,34.0014,34.0193,33.8852,33.9299,24868.0
2020-09-18 13:40:00,37.94,37.97,37.9,37.93,22244.0,33.9209,33.9478,33.8852,33.912,22244.0
2020-09-18 13:45:00,37.92,37.97,37.9,37.9,23415.0,33.9031,33.9478,33.8852,33.8852,23415.0
2020-09-18 13:50:00,37.89,37.9,37.81,37.84,26789.0,33.8762,33.8852,33.8047,33.8315,26789.0
2020-09-18 13:55:00,37.84,37.86,37.78,37.86,23545.0,33.8315,33.8494,33.7779,33.8494,23545.0
2020-09-18 14:00:00,37.86,37.88,37.8,37.86,29695.0,33.8494,33.8673,33.7958,33.8494,29695.0
2020-09-18 14:05:00,37.87,37.94,37.85,37.9,29970.0,33.8584,33.9209,33.8405,33.8852,29970.0
2020-09-18 14:10:00,37.9,37.93,37.88,37.91,29596.0,33.8852,33.912,33.8673,33.8941,29596.0
2020-09-18 14:15:00,37.91,37.95,37.83,37.84,40146.0,33.8941,33.9299,33.8226,33.8315,40146.0
2020-09-18 14:20:00,37.84,37.96,37.84,37.92,34380.0,33.8315,33.9388,33.8315,33.9031,34380.0
2020-09-18 14:25:00,37.93,37.95,37.87,37.9,27965.0,33.912,33.9299,33.8584,33.8852,27965.0
2020-09-18 14:30:00,37.9,37.91,37.87,37.89,27043.0,33.8852,33.8941,33.8584,33.8762,27043.0
2020-09-18 14:35:00,37.89,37.92,37.85,37.87,24985.0,33.8762,33.9031,33.8405,33.8584,24985.0
2020-09-18 14:40:00,37.87,37.93,37.82,37.83,36898.0,33.8584,33.912,33.8136,33.8226,36898.0
2020-09-18 14:45:00,37.84,37.89,37.84,37.89,46999.0,33.8315,33.8762,33.8315,33.8762,46999.0
2020-09-18 14:50:00,37.89,37.89,37.81,37.82,29714.0,33.8762,33.8762,33.8047,33.8136,29714.0
2020-09-18 14:55:00,37.82,37.84,37.78,37.82,34952.0,33.8136,33.8315,33.7779,33.8136,34952.0
2020-09-18 15:00:00,37.82,37.86,37.81,37.85,29515.0,33.8136,33.8494,33.8047,33.8405,29515.0
2020-09-18 15:05:00,37.84,37.85,37.78,37.8,31550.0,33.8315,33.8405,33.7779,33.7958,31550.0
2020-09-18 15:10:00,37.8,37.82,37.77,37.79,38854.0,33.7958,33.8136,33.7689,33.7868,38854.0
2020-09-18 15:15:00,37.79,37.83,37.78,37.82,51242.0,33.7868,33.8226,33.7779,33.8136,51242.0
2020-09-18 15:20:00,37.82,37.84,37.77,37.84,53050.0,33.8136,33.8315,33.7689,33.8315,53050.0
2020-09-18 15:25:00,37.84,37.95,37.82,37.95,85634.0,33.8315,33.9299,33.8136,33.9299,85634.0
2020-09-18 15:30:00,37.95,37.99,37.88,37.92,110090.0,33.9299,33.9656,33.8673,33.9031,110090.0
2020-09-18 15:35:00,37.93,37.95,37.89,37.91,90084.0,33.912,33.9299,33.8762,33.8941,90084.0
2020-09-18 15:40:00,37.91,37.92,37.78,37.79,155696.0,33.8941,33.9031,33.7779,33.7868,155696.0
2020-09-18 15:45:00,37.79,37.8,37.65,37.68,127513.0,33.7868,33.7958,33.6617,33.6885,127513.0
2020-09-18 15:50:00,37.72,37.91,37.69,37.75,236581.0,33.7242,33.8941,33.6974,33.7511,236581.0
2020-09-18 15:55:00,37.75,37.84,37.72,37.8,543030.0,33.7511,33.8315,33.7242,33.7958,543030.0
2020-09-21 09:30:00,37.08,37.25,36.91,36.98,92725.0,33.152,33.304,33.0,33.0626,92725.0
2020-09-21 09:35:00,36.98,37.07,36.82,36.99,62899.0,33.0626,33.1431,32.9196,33.0716,62899.0
2020-09-21 09:40:00,36.98,37.17,36.96,37.09,63430.0,33.0626,33.2325,33.0447,33.161,63430.0
2020-09-21 09:45:00,37.08,37.18,36.99,37.06,76872.0,33.152,33.2414,33.0716,33.1342,76872.0
2020-09-21 09:50:00,37.05,37.14,37.0,37.11,64556.0,33.1252,33.2057,33.0805,33.1789,64556.0
2020-09-21 09:55:00,37.11,37.24,36.99,37.24,44733.0,33.1789,33.2951,33.0716,33.2951,44733.0
2020-09-21 10:00:00,37.25,37.28,37.09,37.2,48275.0,33.304,33.3309,33.161,33.2593,48275.0
2020-09-21 10:05:00,37.21,37.38,37.14,37.34,50770.0,33.2683,33.4203,33.2057,33.3845,50770.0
2020-09-21 10:10:00,37.33,37.4,37.32,37.4,58442.0,33.3756,33.4381,33.3666,33.4381,58442.0
2020-09-21 10:15:00,37.37,37.37,37.1,37.1,75206.0,33.4113,33.4113,33.1699,33.1699,75206.0
2020-09-21 10:20:00,37.09,37.09,36.96,36.98,53213.0,33.161,33.161,33.0447,33.0626,53213.0
2020-09-21 10:25:00,36.98,36.99,36.82,36.89,57623.0,33.0626,33.0716,32.9196,32.9822,57623.0
2020-09-21 10:30:00,36.89,36.89,36.78,36.83,105515.0,32.9822,32.9822,32.8838,32.9285,105515.0
2020-09-21 10:35:00,36.83,36.84,36.77,36.8,146557.0,32.9285,32.9375,32.8749,32.9017,146557.0
2020-09-21 10:40:00,36.8,36.9,36.78,36.84,99557.0,32.9017,32.9911,32.8838,32.9375,99557.0
2020-09-21 10:45:00,36.84,36.91,36.83,36.84,28549.0,32.9375,33.0,32.9285,32.9375,28549.0
2020-09-21 10:50:00,36.83,36.88,36.81,36.88,23649.0,32.9285,32.9732,32.9106,32.9732,23649.0
2020-09-21 10:55:00,36.87,36.87,36.79,36.81,59678.0,32.9643,32.9643,32.8928,32.9106,59678.0
2020-09-21 11:00:00,36.8,36.88,36.79,36.85,49030.0,32.9017,32.9732,32.8928,32.9464,49030.0
2020-09-21 11:05:00,36.84,36.87,36.8,36.85,16982.0,32.9375,32.9643,32.9017,32.9464,16982.0
2020-09-21 11:10:00,36.86,36.89,36.78,36.78,22040.0,32.9553,32.9822,32.8838,32.8838,22040.0
2020-09-21 11:15:00,36.79,36.8,36.61,36.63,116144.0,32.8928,32.9017,32.7318,32.7497,116144.0
2020-09-21 11:20:00,36.64,36.65,36.54,36.61,29746.0,32.7586,32.7676,32.6692,32.7318,29746.0
2020-09-21 11:25:00,36.61,36.65,36.57,36.6,40133.0,32.7318,32.7676,32.6961,32.7229,40133.0
2020-09-21 11:30:00,36.6,36.66,36.54,36.59,32970.0,32.7229,32.7765,32.6692,32.7139,32970.0
2020-09-21 11:35:00,36.61,36.64,36.52,36.56,45683.0,32.7318,32.7586,32.6514,32.6871,45683.0
2020-09-21 11:40:00,36.55,36.61,36.46,36.47,34154.0,32.6782,32.7318,32.5977,32.6067,34154.0
2020-09-21 11:45:00,36.47,36.57,36.47,36.53,19956.0,32.6067,32.6961,32.6067,32.6603,19956.0
2020-09-21 11:50:00,36.53,36.56,36.5,36.53,21007.0,32.6603,32.6871,32.6335,32.6603,21007.0
2020-09-21 11:55:00,36.52,36.53,36.45,36.46,23522.0,32.6514,32.6603,32.5888,32.5977,23522.0
2020-09-21 12:00:00,36.45,36.56,36.43,36.55,20480.0,32.5888,32.6871,32.5709,32.6782,20480.0
2020-09-21 12:05:00,36.54,36.57,36.51,36.57,14749.0,32.6692,32.6961,32.6424,32.6961,14749.0
2020-09-21 12:10:00,36.56,36.56,36.42,36.43,17699.0,32.6871,32.6871,32.562,32.5709,17699.0
2020-09-21 12:15:00,36.42,36.47,36.4,36.46,20518.0,32.562,32.6067,32.5441,32.5977,20518.0
2020-09-21 12:20:00,36.47,36.5,36.43,36.49,15694.0,32.6067,32.6335,32.5709,32.6245,15694.0
2020-09-21 12:25:00,36.5,36.51,36.44,36.46,18103.0,32.6335,32.6424,32.5798,32.5977,18103.0
2020-09-21 12:30:00,36.47,36.47,36.32,36.34,21052.0,32.6067,32.6067,32.4725,32.4904,21052.0
2020-09-21 12:35:00,36.34,36.4,36.3,36.35,20110.0,32.4904,32.5441,32.4547,32.4994,20110.0
2020-09-21 12:40:00,36.34,36.43,36.33,36.34,32083.0,32.4904,32.5709,32.4815,32.4904,32083.0
2020-09-21 12:45:00,36.34,36.35,36.25,36.3,21760.0,32.4904,32.4994,32.41,32.4547,21760.0
2020-09-21 12:50:00,36.29,36.29,36.17,36.18,22370.0,32.4457,32.4457,32.3384,32.3474,22370.0
2020-09-21 12:55:00,36.19,36.21,36.14,36.16,26794.0,32.3563,32.3742,32.3116,32.3295,26794.0
2020-09-21 13:00:00,36.17,36.19,36.06,36.13,37837.0,32.3384,32.3563,32.2401,32.3027,37837.0
2020-09-21 13:05:00,36.14,36.14,35.99,36.01,34667.0,32.3116,32.3116,32.1775,32.1954,34667.0
2020-09-21 13:10:00,36.02,36.04,35.94,35.98,32735.0,32.2043,32.2222,32.1328,32.1686,32735.0
2020-09-21 13:15:00,35.98,36.04,35.95,36.0,33483.0,32.1686,32.2222,32.1417,32.1864,33483.0
2020-09-21 13:20:00,36.01,36.1,36.0,36.08,22068.0,32.1954,32.2759,32.1864,32.258,22068.0
2020-09-21 13:25:00,36.07,36.08,36.04,36.06,17999.0,32.249,32.258,32.2222,32.2401,17999.0
2020-09-21 13:30:00,36.07,36.11,36.04,36.08,22379.0,32.249,32.2848,32.2222,32.258,22379.0
2020-09-21 13:35:00,36.07,36.08,36.04,36.06,24313.0,32.249,32.258,32.2222,32.2401,24313.0
2020-09-21 13:40:00,36.06,36.08,35.99,36.0,27676.0,32.2401,32.258,32.1775,32.1864,27676.0
2020-09-21 13:45:00,35.99,36.06,35.99,36.04,20730.0,32.1775,32.2401,32.1775,32.2222,20730.0
2020-09-21 13:50:00,36.04,36.07,35.99,35.99,22155.0,32.2222,32.249,32.1775,32.1775,22155.0
2020-09-21 13:55:00,35.99,36.04,35.97,36.02,22232.0,32.1775,32.2222,32.1596,32.2043,22232.0
2020-09-21 14:00:00,36.01,36.01,35.93,35.96,24842.0,32.1954,32.1954,32.1239,32.1507,24842.0
2020-09-21 14:05:00,35.96,36.0,35.94,36.0,30112.0,32.1507,32.1864,32.1328,32.1864,30112.0
2020-09-21 14:10:00,36.0,36.02,35.94,35.98,23105.0,32.1864,32.2043,32.1328,32.1686,23105.0
2020-09-21 14:15:00,35.99,36.04,35.96,35.96,15980.0,32.1775,32.2222,32.1507,32.1507,15980.0
2020-09-21 14:20:00,35.97,36.22,35.96,36.22,52518.0,32.1596,32.3831,32.1507,32.3831,52518.0
2020-09-21 14:25:00,36.21,36.26,36.2,36.22,47719.0,32.3742,32.4189,32.3653,32.3831,47719.0
2020-09-21 14:30:00,36.22,36.22,36.07,36.11,22190.0,32.3831,32.3831,32.249,32.2848,22190.0
2020-09-21 14:35:00,36.11,36.13,36.05,36.08,24388.0,32.2848,32.3027,32.2311,32.258,24388.0
2020-09-21 14:40:00,36.08,36.08,36.03,36.03,45883.0,32.258,32.258,32.2133,32.2133,45883.0
2020-09-21 14:45:00,36.03,36.07,36.01,36.04,38752.0,32.2133,32.249,32.1954,32.2222,38752.0
2020-09-21 14:50:00,36.04,36.09,36.03,36.08,22632.0,32.2222,32.2669,32.2133,32.258,22632.0
2020-09-21 14:55:00,36.08,36.16,36.07,36.15,27310.0,32.258,32.3295,32.249,32.3206,27310.0
2020-09-21 15:00:00,36.14,36.23,36.12,36.22,24363.0,32.3116,32.3921,32.2937,32.3831,24363.0
2020-09-21 15:05:00,36.21,36.24,36.18,36.24,26772.0,32.3742,32.401,32.3474,32.401,26772.0
2020-09-21 15:10:00,36.25,36.31,36.24,36.3,37301.0,32.41,32.4636,32.401,32.4547,37301.0
2020-09-21 15:15:00,36.3,36.37,36.26,36.34,42224.0,32.4547,32.5172,32.4189,32.4904,42224.0
2020-09-21 15:20:00,36.34,36.38,36.28,36.38,39715.0,32.4904,32.5262,32.4368,32.5262,39715.0
2020-09-21 15:25:00,36.38,36.39,36.27,36.3,26023.0,32.5262,32.5351,32.4278,32.4547,26023.0
2020-09-21 15:30:00,36.3,36.34,36.27,36.33,44023.0,32.4547,32.4904,32.4278,32.4815,44023.0
2020-09-21 15:35:00,36.32,36.39,36.3,36.33,55977.0,32.4725,32.5351,32.4547,32.4815,55977.0
2020-09-21 15:40:00,36.33,36.36,36.27,36.32,69165.0,32.4815,32.5083,32.4278,32.4725,69165.0
2020-09-21 15:45:00,36.31,36.34,36.26,36.27,71343.0,32.4636,32.4904,32.4189,32.4278,71343.0
2020-09-21 15:50:00,36.27,36.35,36.26,36.28,90576.0,32.4278,32.4994,32.4189,32.4368,90576.0
2020-09-21 15:55:00,36.29,36.43,36.28,36.41,234800.0,32.4457,32.5709,32.4368,32.553,234800.0
2020-09-22 09:30:00,36.29,36.44,36.15,36.25,110453.0,32.4457,32.5798,32.3206,32.41,110453.0
2020-09-22 09:35:00,36.27,36.72,36.25,36.72,40669.0,32.4278,32.8302,32.41,32.8302,40669.0
2020-09-22 09:40:00,36.73,36.9,36.72,36.86,57745.0,32.8391,32.9911,32.8302,32.9553,57745.0
2020-09-22 09:45:00,36.88,36.92,36.6,36.6,43017.0,32.9732,33.009,32.7229,32.7229,43017.0
2020-09-22 09:50:00,36.6,36.64,36.54,36.55,38862.0,32.7229,32.7586,32.6692,32.6782,38862.0
2020-09-22 09:55:00,36.54,36.63,36.45,36.45,39018.0,32.6692,32.7497,32.5888,32.5888,39018.0
2020-09-22 10:00:00,36.43,36.51,36.38,36.41,42332.0,32.5709,32.6424,32.5262,32.553,42332.0
2020-09-22 10:05:00,36.4,36.54,36.38,36.48,28185.0,32.5441,32.6692,32.5262,32.6156,28185.0
2020-09-22 10:10:00,36.48,36.5,36.36,36.4,35950.0,32.6156,32.6335,32.5083,32.5441,35950.0
2020-09-22 10:15:00,36.39,36.48,36.39,36.48,27133.0,32.5351,32.6156,32.5351,32.6156,27133.0
2020-09-22 10:20:00,36.46,36.48,36.38,36.38,31218.0,32.5977,32.6156,32.5262,32.5262,31218.0
2020-09-22 10:25:00,36.38,36.39,36.27,36.37,26653.0,32.5262,32.5351,32.4278,32.5172,26653.0
2020-09-22 10:30:00,36.37,36.4,36.32,36.32,21288.0,32.5172,32.5441,32.4725,32.4725,21288.0
2020-09-22 10:35:00,36.33,36.37,36.29,36.3,18233.0,32.4815,32.5172,32.4457,32.4547,18233.0
2020-09-22 10:40:00,36.32,36.32,36.19,36.22,24647.0,32.4725,32.4725,32.3563,32.3831,24647.0
2020-09-22 10:45:00,36.21,36.22,36.17,36.22,17317.0,32.3742,32.3831,32.3384,32.3831,17317.0
2020-09-22 10:50:00,36.22,36.24,36.16,36.17,16153.0,32.3831,32.401,32.3295,32.3384,16153.0
2020-09-22 10:55:00,36.16,36.21,36.0,36.01,34724.0,32.3295,32.3742,32.1864,32.1954,34724.0
2020-09-22 11:00:00,36.02,36.08,35.97,36.08,26951.0,32.2043,32.258,32.1596,32.258,26951.0
2020-09-22 11:05:00,36.08,36.11,36.03,36.05,22006.0,32.258,32.2848,32.2133,32.2311,22006.0
2020-09-22 11:10:00,36.05,36.12,36.04,36.08,16028.0,32.2311,32.2937,32.2222,32.258,16028.0
2020-09-22 11:15:00,36.07,36.13,36.06,36.11,17132.0,32.249,32.3027,32.2401,32.2848,17132.0
2020-09-22 11:20:00,36.1,36.11,36.06,36.08,20752.0,32.2759,32.2848,32.2401,32.258,20752.0
2020-09-22 11:25:00,36.08,36.09,36.03,36.07,28397.0,32.258,32.2669,32.2133,32.249,28397.0
2020-09-22 11:30:00,36.06,36.06,35.99,35.99,39283.0,32.2401,32.2401,32.1775,32.1775,39283.0
2020-09-22 11:35:00,35.99,36.07,35.97,36.05,64914.0,32.1775,32.249,32.1596,32.2311,64914.0
2020-09-22 11:40:00,36.06,36.12,36.01,36.04,76310.0,32.2401,32.2937,32.1954,32.2222,76310.0
2020-09-22 11:45:00,36.04,36.1,36.03,36.07,34432.0,32.2222,32.2759,32.2133,32.249,34432.0
2020-09-22 11:50:00,36.06,36.08,36.04,36.07,12645.0,32.2401,32.258,32.2222,32.249,12645.0
2020-09-22 11:55:00,36.07,36.13,36.06,36.11,15716.0,32.249,32.3027,32.2401,32.2848,15716.0
2020-09-22 12:00:00,36.12,36.2,36.11,36.18,15602.0,32.2937,32.3653,32.2848,32.3474,15602.0
2020-09-22 12:05:00,36.18,36.19,36.15,36.15,12864.0,32.3474,32.3563,32.3206,32.3206,12864.0
2020-09-22 12:10:00,36.15,36.17,36.12,36.13,14565.0,32.3206,32.3384,32.2937,32.3027,14565.0
2020-09-22 12:15:00,36.13,36.15,36.1,36.13,10134.0,32.3027,32.3206,32.2759,32.3027,10134.0
2020-09-22 12:20:00,36.13,36.13,36.09,36.12,10983.0,32.3027,32.3027,32.2669,32.2937,10983.0
2020-09-22 12:25:00,36.13,36.15,36.1,36.12,12781.0,32.3027,32.3206,32.2759,32.2937,12781.0
2020-09-22 12:30:00,36.12,36.15,36.11,36.13,19016.0,32.2937,32.3206,32.2848,32.3027,19016.0
2020-09-22 12:35:00,36.13,36.15,36.1,36.15,16662.0,32.3027,32.3206,32.2759,32.3206,16662.0
2020-09-22 12:40:00,36.14,36.26,36.13,36.26,13044.0,32.3116,32.4189,32.3027,32.4189,13044.0
2020-09-22 12:45:00,36.27,36.29,36.24,36.26,13406.0,32.4278,32.4457,32.401,32.4189,13406.0
2020-09-22 12:50:00,36.25,36.27,36.18,36.19,15918.0,32.41,32.4278,32.3474,32.3563,15918.0
2020-09-22 12:55:00,36.19,36.2,36.14,36.17,16857.0,32.3563,32.3653,32.3116,32.3384,16857.0
2020-09-22 13:00:00,36.16,36.19,36.11,36.13,15891.0,32.3295,32.3563,32.2848,32.3027,15891.0
2020-09-22 13:05:00,36.12,36.16,36.11,36.14,13719.0,32.2937,32.3295,32.2848,32.3116,13719.0
2020-09-22 13:10:00,36.14,36.18,36.13,36.16,18434.0,32.3116,32.3474,32.3027,32.3295,18434.0
2020-09-22 13:15:00,36.15,36.18,36.14,36.18,20055.0,32.3206,32.3474,32.3116,32.3474,20055.0
2020-09-22 13:20:00,36.18,36.23,36.18,36.21,16991.0,32.3474,32.3921,32.3474,32.3742,16991.0
2020-09-22 13:25:00,36.22,36.25,36.21,36.23,14046.0,32.3831,32.41,32.3742,32.3921,14046.0
2020-09-22 13:30:00,36.23,36.33,36.22,36.33,22404.0,32.3921,32.4815,32.3831,32.4815,22404.0
2020-09-22 13:35:00,36.33,36.34,36.29,36.33,16691.0,32.4815,32.4904,32.4457,32.4815,16691.0
2020-09-22 13:40:00,36.33,36.37,36.3,36.35,15887.0,32.4815,32.5172,32.4547,32.4994,15887.0
2020-09-22 13:45:00,36.34,36.41,36.34,36.4,10809.0,32.4904,32.553,32.4904,32.5441,10809.0
2020-09-22 13:50:00,36.39,36.4,36.31,36.35,33206.0,32.5351,32.5441,32.4636,32.4994,33206.0
2020-09-22 13:55:00,36.35,36.38,36.32,36.34,29753.0,32.4994,32.5262,32.4725,32.4904,29753.0
2020-09-22 14:00:00,36.34,36.43,36.34,36.42,14569.0,32.4904,32.5709,32.4904,32.562,14569.0
2020-09-22 14:05:00,36.43,36.44,36.4,36.42,15147.0,32.5709,32.5798,32.5441,32.562,15147.0
2020-09-22 14:10:00,36.41,36.42,36.36,36.38,19766.0,32.553,32.562,32.5083,32.5262,19766.0
2020-09-22 14:15:00,36.37,36.39,36.35,36.38,12053.0,32.5172,32.5351,32.4994,32.5262,12053.0
2020-09-22 14:20:00,36.37,36.37,36.28,36.32,17016.0,32.5172,32.5172,32.4368,32.4725,17016.0
2020-09-22 14:25:00,36.32,36.36,36.31,36.33,10674.0,32.4725,32.5083,32.4636,32.4815,10674.0
2020-09-22 14:30:00,36.34,36.38,36.34,36.36,13565.0,32.4904,32.5262,32.4904,32.5083,13565.0
2020-09-22 14:35:00,36.35,36.41,36.35,36.39,13254.0,32.4994,32.553,32.4994,32.5351,13254.0
2020-09-22 14:40:00,36.38,36.39,36.35,36.36,16701.0,32.5262,32.5351,32.4994,32.5083,16701.0
2020-09-22 14:45:00,36.37,36.38,36.35,36.36,18854.0,32.5172,32.5262,32.4994,32.5083,18854.0
2020-09-22 14:50:00,36.37,36.37,36.31,36.31,13207.0,32.5172,32.5172,32.4636,32.4636,13207.0
2020-09-22 14:55:00,36.32,36.32,36.21,36.22,25276.0,32.4725,32.4725,32.3742,32.3831,25276.0
2020-09-22 15:00:00,36.21,36.23,36.18,36.19,21210.0,32.3742,32.3921,32.3474,32.3563,21210.0
2020-09-22 15:05:00,36.2,36.26,36.2,36.21,17111.0,32.3653,32.4189,32.3653,32.3742,17111.0
2020-09-22 15:10:00,36.21,36.22,36.2,36.21,18949.0,32.3742,32.3831,32.3653,32.3742,18949.0
2020-09-22 15:15:00,36.2,36.28,36.18,36.28,19472.0,32.3653,32.4368,32.3474,32.4368,19472.0
2020-09-22 15:20:00,36.27,36.3,36.24,36.3,29841.0,32.4278,32.4547,32.401,32.4547,29841.0
2020-09-22 15:25:00,36.29,36.35,36.28,36.32,31413.0,32.4457,32.4994,32.4368,32.4725,31413.0
2020-09-22 15:30:00,36.32,36.32,36.23,36.23,41021.0,32.4725,32.4725,32.3921,32.3921,41021.0
2020-09-22 15:35:00,36.24,36.32,36.23,36.32,39145.0,32.401,32.4725,32.3921,32.4725,39145.0
2020-09-22 15:40:00,36.32,36.35,36.29,36.32,38079.0,32.4725,32.4994,32.4457,32.4725,38079.0
2020-09-22 15:45:00,36.32,36.38,36.3,36.38,53293.0,32.4725,32.5262,32.4547,32.5262,53293.0
2020-09-22 15:50:00,36.38,36.38,36.28,36.31,74579.0,32.5262,32.5262,32.4368,32.4636,74579.0
2020-09-22 15:55:00,36.32,36.37,36.31,36.37,201474.0,32.4725,32.5172,32.4636,32.5172,201474.0
2020-09-23 09:30:00,36.5,36.8,36.41,36.8,53566.0,32.6335,32.9017,32.553,32.9017,53566.0
2020-09-23 09:35:00,36.8,36.89,36.76,36.82,35132.0,32.9017,32.9822,32.8659,32.9196,35132.0
2020-09-23 09:40:00,36.85,36.92,36.68,36.81,22767.0,32.9464,33.009,32.7944,32.9106,22767.0
2020-09-23 09:45:00,36.81,36.96,36.8,36.92,25963.0,32.9106,33.0447,32.9017,33.009,25963.0
2020-09-23 09:50:00,36.93,36.93,36.78,36.83,15593.0,33.0179,33.0179,32.8838,32.9285,15593.0
2020-09-23 09:55:00,36.83,36.86,36.8,36.84,16657.0,32.9285,32.9553,32.9017,32.9375,16657.0
2020-09-23 10:00:00,36.84,36.84,36.69,36.72,22512.0,32.9375,32.9375,32.8034,32.8302,22512.0
2020-09-23 10:05:00,36.72,36.74,36.66,36.71,21296.0,32.8302,32.8481,32.7765,32.8212,21296.0
2020-09-23 10:10:00,36.71,36.73,36.64,36.67,22424.0,32.8212,32.8391,32.7586,32.7855,22424.0
2020-09-23 10:15:00,36.68,36.84,36.66,36.81,15421.0,32.7944,32.9375,32.7765,32.9106,15421.0
2020-09-23 10:20:00,36.82,36.86,36.8,36.82,9344.0,32.9196,32.9553,32.9017,32.9196,9344.0
2020-09-23 10:25:00,36.84,36.87,36.8,36.81,14942.0,32.9375,32.9643,32.9017,32.9106,14942.0
2020-09-23 10:30:00,36.82,36.87,36.77,36.79,12024.0,32.9196,32.9643,32.8749,32.8928,12024.0
2020-09-23 10:35:00,36.76,36.76,36.66,36.7,16797.0,32.8659,32.8659,32.7765,32.8123,16797.0
2020-09-23 10:40:00,36.7,36.78,36.67,36.71,13729.0,32.8123,32.8838,32.7855,32.8212,13729.0
2020-09-23 10:45:00,36.71,36.74,36.69,36.73,13635.0,32.8212,32.8481,32.8034,32.8391,13635.0
2020-09-23 10:50:00,36.74,36.74,36.64,36.67,18520.0,32.8481,32.8481,32.7586,32.7855,18520.0
2020-09-23 10:55:00,36.67,36.74,36.63,36.65,8719.0,32.7855,32.8481,32.7497,32.7676,8719.0
2020-09-23 11:00:00,36.65,36.68,36.61,36.68,9979.0,32.7676,32.7944,32.7318,32.7944,9979.0
2020-09-23 11:05:00,36.68,36.71,36.66,36.69,13817.0,32.7944,32.8212,32.7765,32.8034,13817.0
2020-09-23 11:10:00,36.69,36.69,36.61,36.63,19551.0,32.8034,32.8034,32.7318,32.7497,19551.0
2020-09-23 11:15:00,36.64,36.64,36.55,36.61,19597.0,32.7586,32.7586,32.6782,32.7318,19597.0
2020-09-23 11:20:00,36.61,36.62,36.56,36.59,18631.0,32.7318,32.7408,32.6871,32.7139,18631.0
2020-09-23 11:25:00,36.59,36.59,36.48,36.51,19305.0,32.7139,32.7139,32.6156,32.6424,19305.0
2020-09-23 11:30:00,36.51,36.53,36.47,36.53,20316.0,32.6424,32.6603,32.6067,32.6603,20316.0
2020-09-23 11:35:00,36.52,36.61,36.52,36.58,10040.0,32.6514,32.7318,32.6514,32.705,10040.0
2020-09-23 11:40:00,36.59,36.65,36.58,36.61,12272.0,32.7139,32.7676,32.705,32.7318,12272.0
2020-09-23 11:45:00,36.61,36.61,36.52,36.54,14703.0,32.7318,32.7318,32.6514,32.6692,14703.0
2020-09-23 11:50:00,36.53,36.53,36.49,36.51,13452.0,32.6603,32.6603,32.6245,32.6424,13452.0
2020-09-23 11:55:00,36.5,36.53,36.48,36.5,9687.0,32.6335,32.6603,32.6156,32.6335,9687.0
2020-09-23 12:00:00,36.5,36.53,36.46,36.48,13598.0,32.6335,32.6603,32.5977,32.6156,13598.0
2020-09-23 12:05:00,36.48,36.53,36.47,36.48,12516.0,32.6156,32.6603,32.6067,32.6156,12516.0
2020-09-23 12:10:00,36.48,36.52,36.43,36.45,22061.0,32.6156,32.6514,32.5709,32.5888,22061.0
2020-09-23 12:15:00,36.44,36.5,36.44,36.45,12896.0,32.5798,32.6335,32.5798,32.5888,12896.0
2020-09-23 12:20:00,36.45,36.46,36.41,36.43,19663.0,32.5888,32.5977,32.553,32.5709,19663.0
2020-09-23 12:25:00,36.43,36.49,36.43,36.49,14604.0,32.5709,32.6245,32.5709,32.6245,14604.0
2020-09-23 12:30:00,36.49,36.53,36.46,36.48,17910.0,32.6245,32.6603,32.5977,32.6156,17910.0
2020-09-23 12:35:00,36.47,36.57,36.46,36.57,10941.0,32.6067,32.6961,32.5977,32.6961,10941.0
2020-09-23 12:40:00,36.57,36.6,36.54,36.55,11995.0,32.6961,32.7229,32.6692,32.6782,11995.0
2020-09-23 12:45:00,36.55,36.56,36.49,36.49,17801.0,32.6782,32.6871,32.6245,32.6245,17801.0
2020-09-23 12:50:00,36.49,36.53,36.49,36.51,27557.0,32.6245,32.6603,32.6245,32.6424,27557.0
2020-09-23 12:55:00,36.5,36.53,36.49,36.53,14245.0,32.6335,32.6603,32.6245,32.6603,14245.0
2020-09-23 13:00:00,36.54,36.54,36.47,36.48,13800.0,32.6692,32.6692,32.6067,32.6156,13800.0
2020-09-23 13:05:00,36.48,36.49,36.45,36.46,11298.0,32.6156,32.6245,32.5888,32.5977,11298.0
2020-09-23 13:10:00,36.46,36.51,36.45,36.49,15802.0,32.5977,32.6424,32.5888,32.6245,15802.0
2020-09-23 13:15:00,36.5,36.56,36.46,36.55,14187.0,32.6335,32.6871,32.5977,32.6782,14187.0
2020-09-23 13:20:00,36.55,36.58,36.52,36.54,16959.0,32.6782,32.705,32.6514,32.6692,16959.0
2020-09-23 13:25:00,36.53,36.53,36.43,36.44,14838.0,32.6603,32.6603,32.5709,32.5798,14838.0
2020-09-23 13:30:00,36.44,36.47,36.43,36.45,11418.0,32.5798,32.6067,32.5709,32.5888,11418.0
2020-09-23 13:35:00,36.45,36.47,36.43,36.45,12846.0,32.5888,32.6067,32.5709,32.5888,12846.0
2020-09-23 13:40:00,36.45,36.45,36.36,36.36,19889.0,32.5888,32.5888,32.5083,32.5083,19889.0
2020-09-23 13:45:00,36.36,36.36,36.31,36.33,15979.0,32.5083,32.5083,32.4636,32.4815,15979.0
2020-09-23 13:50:00,36.33,36.35,36.29,36.35,14345.0,32.4815,32.4994,32.4457,32.4994,14345.0
2020-09-23 13:55:00,36.34,36.38,36.32,36.36,14772.0,32.4904,32.5262,32.4725,32.5083,14772.0
2020-09-23 14:00:00,36.35,36.35,36.29,36.33,11374.0,32.4994,32.4994,32.4457,32.4815,11374.0
2020-09-23 14:05:00,36.34,36.37,36.32,36.32,13113.0,32.4904,32.5172,32.4725,32.4725,13113.0
2020-09-23 14:10:00,36.32,36.35,36.28,36.32,12798.0,32.4725,32.4994,32.4368,32.4725,12798.0
2020-09-23 14:15:00,36.31,36.31,36.14,36.16,22499.0,32.4636,32.4636,32.3116,32.3295,22499.0
2020-09-23 14:20:00,36.16,36.19,36.1,36.13,22694.0,32.3295,32.3563,32.2759,32.3027,22694.0
2020-09-23 14:25:00,36.13,36.19,36.12,36.16,22040.0,32.3027,32.3563,32.2937,32.3295,22040.0
2020-09-23 14:30:00,36.15,36.16,36.11,36.14,11330.0,32.3206,32.3295,32.2848,32.3116,11330.0
2020-09-23 14:35:00,36.14,36.15,36.09,36.12,12758.0,32.3116,32.3206,32.2669,32.2937,12758.0
2020-09-23 14:40:00,36.11,36.16,36.07,36.11,18141.0,32.2848,32.3295,32.249,32.2848,18141.0
2020-09-23 14:45:00,36.12,36.14,36.07,36.13,62950.0,32.2937,32.3116,32.249,32.3027,62950.0
2020-09-23 14:50:00,36.14,36.2,36.09,36.09,40565.0,32.3116,32.3653,32.2669,32.2669,40565.0
2020-09-23 14:55:00,36.09,36.09,36.02,36.04,35597.0,32.2669,32.2669,32.2043,32.2222,35597.0
2020-09-23 15:00:00,36.05,36.1,35.99,35.99,39076.0,32.2311,32.2759,32.1775,32.1775,39076.0
2020-09-23 15:05:00,35.99,36.02,35.95,35.98,32776.0,32.1775,32.2043,32.1417,32.1686,32776.0
2020-09-23 15:10:00,35.98,36.06,35.96,35.98,31832.0,32.1686,32.2401,32.1507,32.1686,31832.0
2020-09-23 15:15:00,35.98,35.99,35.89,35.94,44442.0,32.1686,32.1775,32.0881,32.1328,44442.0
2020-09-23 15:20:00,35.94,35.95,35.85,35.86,33801.0,32.1328,32.1417,32.0523,32.0613,33801.0
2020-09-23 15:25:00,35.87,35.91,35.79,35.91,24864.0,32.0702,32.106,31.9987,32.106,24864.0
2020-09-23 15:30:00,35.9,35.92,35.84,35.86,36266.0,32.097,32.1149,32.0434,32.0613,36266.0
2020-09-23 15:35:00,35.87,35.88,35.8,35.84,31629.0,32.0702,32.0792,32.0076,32.0434,31629.0
2020-09-23 15:40:00,35.85,35.87,35.78,35.81,31546.0,32.0523,32.0702,31.9897,32.0166,31546.0
2020-09-23 15:45:00,35.81,35.83,35.72,35.75,54644.0,32.0166,32.0345,31.9361,31.9629,54644.0
2020-09-23 15:50:00,35.74,35.75,35.66,35.68,61675.0,31.954,31.9629,31.8825,31.9003,61675.0
2020-09-23 15:55:00,35.68,35.72,35.6,35.62,176670.0,31.9003,31.9361,31.8288,31.8467,176670.0
2020-09-24 09:30:00,35.75,35.75,35.27,35.32,103436.0,31.9629,31.9629,31.5338,31.5785,103436.0
2020-09-24 09:35:00,35.33,35.42,35.08,35.1,42501.0,31.5874,31.6679,31.3639,31.3818,42501.0
2020-09-24 09:40:00,35.11,35.12,34.97,34.98,46213.0,31.3907,31.3997,31.2656,31.2745,46213.0
2020-09-24 09:45:00,34.98,35.26,34.91,35.14,36916.0,31.2745,31.5248,31.2119,31.4175,36916.0
2020-09-24 09:50:00,35.14,35.17,35.02,35.1,32193.0,31.4175,31.4444,31.3103,31.3818,32193.0
2020-09-24 09:55:00,35.09,35.12,35.0,35.03,23286.0,31.3728,31.3997,31.2924,31.3192,23286.0
2020-09-24 10:00:00,35.03,35.24,35.02,35.23,26402.0,31.3192,31.507,31.3103,31.498,26402.0
2020-09-24 10:05:00,35.25,35.51,35.25,35.51,43832.0,31.5159,31.7484,31.5159,31.7484,43832.0
2020-09-24 10:10:00,35.51,35.51,35.28,35.33,24043.0,31.7484,31.7484,31.5427,31.5874,24043.0
2020-09-24 10:15:00,35.33,35.45,35.33,35.39,17820.0,31.5874,31.6947,31.5874,31.6411,17820.0
2020-09-24 10:20:00,35.39,35.44,35.35,35.35,18183.0,31.6411,31.6858,31.6053,31.6053,18183.0
2020-09-24 10:25:00,35.35,35.42,35.32,35.33,25349.0,31.6053,31.6679,31.5785,31.5874,25349.0
2020-09-24 10:30:00,35.33,35.38,35.27,35.28,19090.0,31.5874,31.6321,31.5338,31.5427,19090.0
2020-09-24 10:35:00,35.28,35.28,35.16,35.16,24918.0,31.5427,31.5427,31.4354,31.4354,24918.0
2020-09-24 10:40:00,35.17,35.32,35.16,35.27,25742.0,31.4444,31.5785,31.4354,31.5338,25742.0
2020-09-24 10:45:00,35.28,35.42,35.28,35.33,25200.0,31.5427,31.6679,31.5427,31.5874,25200.0
2020-09-24 10:50:00,35.33,35.38,35.26,35.37,19313.0,31.5874,31.6321,31.5248,31.6232,19313.0
2020-09-24 10:55:00,35.36,35.36,35.28,35.33,21307.0,31.6142,31.6142,31.5427,31.5874,21307.0
2020-09-24 11:00:00,35.32,35.39,35.3,35.34,16852.0,31.5785,31.6411,31.5606,31.5964,16852.0
2020-09-24 11:05:00,35.35,35.37,35.26,35.3,31160.0,31.6053,31.6232,31.5248,31.5606,31160.0
2020-09-24 11:10:00,35.3,35.31,35.22,35.27,15633.0,31.5606,31.5695,31.4891,31.5338,15633.0
2020-09-24 11:15:00,35.29,35.29,35.11,35.12,11688.0,31.5517,31.5517,31.3907,31.3997,11688.0
2020-09-24 11:20:00,35.11,35.13,35.07,35.09,32226.0,31.3907,31.4086,31.355,31.3728,32226.0
2020-09-24 11:25:00,35.1,35.2,35.09,35.15,17552.0,31.3818,31.4712,31.3728,31.4265,17552.0
2020-09-24 11:30:00,35.14,35.17,35.09,35.13,28023.0,31.4175,31.4444,31.3728,31.4086,28023.0
2020-09-24 11:35:00,35.12,35.28,35.1,35.27,18533.0,31.3997,31.5427,31.3818,31.5338,18533.0
2020-09-24 11:40:00,35.26,35.33,35.25,35.3,11833.0,31.5248,31.5874,31.5159,31.5606,11833.0
2020-09-24 11:45:00,35.3,35.32,35.27,35.29,12208.0,31.5606,31.5785,31.5338,31.5517,12208.0
2020-09-24 11:50:00,35.29,35.47,35.29,35.46,26082.0,31.5517,31.7126,31.5517,31.7036,26082.0
2020-09-24 11:55:00,35.46,35.56,35.43,35.52,17173.0,31.7036,31.7931,31.6768,31.7573,17173.0
2020-09-24 12:00:00,35.53,35.61,35.51,35.58,18204.0,31.7662,31.8378,31.7484,31.8109,18204.0
2020-09-24 12:05:00,35.59,35.62,35.56,35.61,24329.0,31.8199,31.8467,31.7931,31.8378,24329.0
2020-09-24 12:10:00,35.6,35.61,35.53,35.59,19905.0,31.8288,31.8378,31.7662,31.8199,19905.0
2020-09-24 12:15:00,35.58,35.7,35.58,35.7,9351.0,31.8109,31.9182,31.8109,31.9182,9351.0
2020-09-24 12:20:00,35.72,35.75,35.71,35.74,10944.0,31.9361,31.9629,31.9272,31.954,10944.0
2020-09-24 12:25:00,35.73,35.81,35.73,35.74,13443.0,31.945,32.0166,31.945,31.954,13443.0
2020-09-24 12:30:00,35.73,35.75,35.67,35.68,9042.0,31.945,31.9629,31.8914,31.9003,9042.0
2020-09-24 12:35:00,35.67,35.69,35.61,35.63,13713.0,31.8914,31.9093,31.8378,31.8556,13713.0
2020-09-24 12:40:00,35.64,35.68,35.63,35.68,7496.0,31.8646,31.9003,31.8556,31.9003,7496.0
2020-09-24 12:45:00,35.67,35.7,35.64,35.7,7885.0,31.8914,31.9182,31.8646,31.9182,7885.0
2020-09-24 12:50:00,35.7,35.76,35.7,35.74,10630.0,31.9182,31.9719,31.9182,31.954,10630.0
2020-09-24 12:55:00,35.76,35.87,35.75,35.86,9433.0,31.9719,32.0702,31.9629,32.0613,9433.0
2020-09-24 13:00:00,35.86,35.92,35.85,35.92,14164.0,32.0613,32.1149,32.0523,32.1149,14164.0
2020-09-24 13:05:00,35.91,35.93,35.88,35.92,10178.0,32.106,32.1239,32.0792,32.1149,10178.0
2020-09-24 13:10:00,35.92,36.0,35.9,35.98,14212.0,32.1149,32.1864,32.097,32.1686,14212.0
2020-09-24 13:15:00,35.99,36.1,35.98,36.08,21632.0,32.1775,32.2759,32.1686,32.258,21632.0
2020-09-24 13:20:00,36.08,36.18,36.08,36.13,16189.0,32.258,32.3474,32.258,32.3027,16189.0
2020-09-24 13:25:00,36.12,36.17,36.12,36.13,9761.0,32.2937,32.3384,32.2937,32.3027,9761.0
2020-09-24 13:30:00,36.12,36.22,36.12,36.22,13182.0,32.2937,32.3831,32.2937,32.3831,13182.0
2020-09-24 13:35:00,36.2,36.2,36.11,36.13,9564.0,32.3653,32.3653,32.2848,32.3027,9564.0
2020-09-24 13:40:00,36.13,36.16,36.05,36.08,14442.0,32.3027,32.3295,32.2311,32.258,14442.0
2020-09-24 13:45:00,36.09,36.13,36.07,36.09,14052.0,32.2669,32.3027,32.249,32.2669,14052.0
2020-09-24 13:50:00,36.09,36.18,36.08,36.18,13417.0,32.2669,32.3474,32.258,32.3474,13417.0
2020-09-24 13:55:00,36.17,36.17,36.03,36.04,15946.0,32.3384,32.3384,32.2133,32.2222,15946.0
2020-09-24 14:00:00,36.06,36.08,35.97,36.04,14451.0,32.2401,32.258,32.1596,32.2222,14451.0
2020-09-24 14:05:00,36.03,36.05,36.0,36.03,11831.0,32.2133,32.2311,32.1864,32.2133,11831.0
2020-09-24 14:10:00,36.04,36.06,36.01,36.02,10098.0,32.2222,32.2401,32.1954,32.2043,10098.0
2020-09-24 14:15:00,36.04,36.05,35.88,35.89,16900.0,32.2222,32.2311,32.0792,32.0881,16900.0
2020-09-24 14:20:00,35.89,35.89,35.83,35.85,12803.0,32.0881,32.0881,32.0345,32.0523,12803.0
2020-09-24 14:25:00,35.84,35.9,35.82,35.85,14773.0,32.0434,32.097,32.0255,32.0523,14773.0
2020-09-24 14:30:00,35.86,35.91,35.85,35.87,12390.0,32.0613,32.106,32.0523,32.0702,12390.0
2020-09-24 14:35:00,35.86,35.87,35.78,35.8,12875.0,32.0613,32.0702,31.9897,32.0076,12875.0
2020-09-24 14:40:00,35.82,35.86,35.79,35.83,16945.0,32.0255,32.0613,31.9987,32.0345,16945.0
2020-09-24 14:45:00,35.83,35.83,35.7,35.72,30532.0,32.0345,32.0345,31.9182,31.9361,30532.0
2020-09-24 14:50:00,35.71,35.72,35.65,35.67,10986.0,31.9272,31.9361,31.8735,31.8914,10986.0
2020-09-24 14:55:00,35.66,35.67,35.55,35.58,15168.0,31.8825,31.8914,31.7841,31.8109,15168.0
2020-09-24 15:00:00,35.59,35.66,35.58,35.62,21299.0,31.8199,31.8825,31.8109,31.8467,21299.0
2020-09-24 15:05:00,35.63,35.7,35.62,35.62,27768.0,31.8556,31.9182,31.8467,31.8467,27768.0
2020-09-24 15:10:00,35.62,35.65,35.57,35.64,34411.0,31.8467,31.8735,31.802,31.8646,34411.0
2020-09-24 15:15:00,35.63,35.69,35.55,35.55,29119.0,31.8556,31.9093,31.7841,31.7841,29119.0
2020-09-24 15:20:00,35.55,35.58,35.43,35.57,45383.0,31.7841,31.8109,31.6768,31.802,45383.0
2020-09-24 15:25:00,35.56,35.63,35.54,35.59,23113.0,31.7931,31.8556,31.7752,31.8199,23113.0
2020-09-24 15:30:00,35.58,35.63,35.54,35.62,31870.0,31.8109,31.8556,31.7752,31.8467,31870.0
2020-09-24 15:35:00,35.61,35.64,35.54,35.64,37385.0,31.8378,31.8646,31.7752,31.8646,37385.0
2020-09-24 15:40:00,35.63,35.65,35.58,35.61,38306.0,31.8556,31.8735,31.8109,31.8378,38306.0
2020-09-24 15:45:00,35.6,35.69,35.59,35.6,42451.0,31.8288,31.9093,31.8199,31.8288,42451.0
2020-09-24 15:50:00,35.6,35.69,35.57,35.69,66369.0,31.8288,31.9093,31.802,31.9093,66369.0
2020-09-24 15:55:00,35.7,35.7,35.63,35.67,175171.0,31.9182,31.9182,31.8556,31.8914,175171.0
2020-09-25 09:30:00,35.2,35.71,35.18,35.71,64692.0,31.4712,31.9272,31.4533,31.9272,64692.0
2020-09-25 09:35:00,35.71,35.75,35.54,35.57,17468.0,31.9272,31.9629,31.7752,31.802,17468.0
2020-09-25 09:40:00,35.58,35.83,35.55,35.81,23007.0,31.8109,32.0345,31.7841,32.0166,23007.0
2020-09-25 09:45:00,35.83,35.86,35.6,35.61,32502.0,32.0345,32.0613,31.8288,31.8378,32502.0
2020-09-25 09:50:00,35.62,35.69,35.53,35.63,27431.0,31.8467,31.9093,31.7662,31.8556,27431.0
2020-09-25 09:55:00,35.65,35.69,35.49,35.64,20023.0,31.8735,31.9093,31.7305,31.8646,20023.0
2020-09-25 10:00:00,35.63,35.73,35.56,35.68,65555.0,31.8556,31.945,31.7931,31.9003,65555.0
2020-09-25 10:05:00,35.69,35.71,35.56,35.57,16953.0,31.9093,31.9272,31.7931,31.802,16953.0
2020-09-25 10:10:00,35.58,35.58,35.31,35.31,38439.0,31.8109,31.8109,31.5695,31.5695,38439.0
2020-09-25 10:15:00,35.31,35.43,35.3,35.41,36800.0,31.5695,31.6768,31.5606,31.6589,36800.0
2020-09-25 10:20:00,35.41,35.51,35.39,35.41,34494.0,31.6589,31.7484,31.6411,31.6589,34494.0
2020-09-25 10:25:00,35.41,35.49,35.37,35.47,41688.0,31.6589,31.7305,31.6232,31.7126,41688.0
2020-09-25 10:30:00,35.47,35.47,35.34,35.34,26649.0,31.7126,31.7126,31.5964,31.5964,26649.0
2020-09-25 10:35:00,35.32,35.49,35.28,35.49,39751.0,31.5785,31.7305,31.5427,31.7305,39751.0
2020-09-25 10:40:00,35.5,35.56,35.47,35.53,31437.0,31.7394,31.7931,31.7126,31.7662,31437.0
2020-09-25 10:45:00,35.55,35.58,35.41,35.45,19530.0,31.7841,31.8109,31.6589,31.6947,19530.0
2020-09-25 10:50:00,35.45,35.55,35.42,35.53,15961.0,31.6947,31.7841,31.6679,31.7662,15961.0
2020-09-25 10:55:00,35.52,35.52,35.44,35.45,18297.0,31.7573,31.7573,31.6858,31.6947,18297.0
2020-09-25 11:00:00,35.47,35.47,35.3,35.3,23894.0,31.7126,31.7126,31.5606,31.5606,23894.0
2020-09-25 11:05:00,35.31,35.34,35.26,35.3,55624.0,31.5695,31.5964,31.5248,31.5606,55624.0
2020-09-25 11:10:00,35.3,35.41,35.29,35.31,18466.0,31.5606,31.6589,31.5517,31.5695,18466.0
2020-09-25 11:15:00,35.3,35.44,35.3,35.44,8456.0,31.5606,31.6858,31.5606,31.6858,8456.0
2020-09-25 11:20:00,35.44,35.47,35.39,35.47,14508.0,31.6858,31.7126,31.6411,31.7126,14508.0
2020-09-25 11:25:00,35.47,35.48,35.41,35.41,12539.0,31.7126,31.7215,31.6589,31.6589,12539.0
2020-09-25 11:30:00,35.43,35.51,35.39,35.51,14050.0,31.6768,31.7484,31.6411,31.7484,14050.0
2020-09-25 11:35:00,35.52,35.54,35.48,35.51,11162.0,31.7573,31.7752,31.7215,31.7484,11162.0
2020-09-25 11:40:00,35.52,35.52,35.41,35.41,18369.0,31.7573,31.7573,31.6589,31.6589,18369.0
2020-09-25 11:45:00,35.41,35.43,35.36,35.38,9868.0,31.6589,31.6768,31.6142,31.6321,9868.0
2020-09-25 11:50:00,35.38,35.42,35.37,35.4,7993.0,31.6321,31.6679,31.6232,31.65,7993.0
2020-09-25 11:55:00,35.4,35.43,35.39,35.39,12946.0,31.65,31.6768,31.6411,31.6411,12946.0
2020-09-25 12:00:00,35.39,35.45,35.39,35.45,11636.0,31.6411,31.6947,31.6411,31.6947,11636.0
2020-09-25 12:05:00,35.44,35.52,35.44,35.52,11980.0,31.6858,31.7573,31.6858,31.7573,11980.0
2020-09-25 12:10:00,35.52,35.55,35.49,35.51,9587.0,31.7573,31.7841,31.7305,31.7484,9587.0
2020-09-25 12:15:00,35.51,35.53,35.48,35.5,14847.0,31.7484,31.7662,31.7215,31.7394,14847.0
2020-09-25 12:20:00,35.51,35.51,35.46,35.51,13213.0,31.7484,31.7484,31.7036,31.7484,13213.0
2020-09-25 12:25:00,35.51,35.52,35.46,35.52,11753.0,31.7484,31.7573,31.7036,31.7573,11753.0
2020-09-25 12:30:00,35.53,35.58,35.51,35.55,23634.0,31.7662,31.8109,31.7484,31.7841,23634.0
2020-09-25 12:35:00,35.55,35.65,35.53,35.65,10550.0,31.7841,31.8735,31.7662,31.8735,10550.0
2020-09-25 12:40:00,35.65,35.65,35.61,35.64,10012.0,31.8735,31.8735,31.8378,31.8646,10012.0
2020-09-25 12:45:00,35.64,35.64,35.56,35.59,13883.0,31.8646,31.8646,31.7931,31.8199,13883.0
2020-09-25 12:50:00,35.59,35.66,35.58,35.63,11227.0,31.8199,31.8825,31.8109,31.8556,11227.0
2020-09-25 12:55:00,35.63,35.63,35.58,35.59,12925.0,31.8556,31.8556,31.8109,31.8199,12925.0
2020-09-25 13:00:00,35.59,35.65,35.57,35.62,16190.0,31.8199,31.8735,31.802,31.8467,16190.0
2020-09-25 13:05:00,35.61,35.66,35.6,35.61,8922.0,31.8378,31.8825,31.8288,31.8378,8922.0
2020-09-25 13:10:00,35.61,35.66,35.61,35.65,12915.0,31.8378,31.8825,31.8378,31.8735,12915.0
2020-09-25 13:15:00,35.64,35.68,35.63,35.66,9888.0,31.8646,31.9003,31.8556,31.8825,9888.0
2020-09-25 13:20:00,35.66,35.7,35.63,35.64,14821.0,31.8825,31.9182,31.8556,31.8646,14821.0
2020-09-25 13:25:00,35.63,35.65,35.62,35.63,7954.0,31.8556,31.8735,31.8467,31.8556,7954.0
2020-09-25 13:30:00,35.63,35.66,35.62,35.65,11156.0,31.8556,31.8825,31.8467,31.8735,11156.0
2020-09-25 13:35:00,35.64,35.65,35.57,35.58,10837.0,31.8646,31.8735,31.802,31.8109,10837.0
2020-09-25 13:40:00,35.59,35.63,35.58,35.61,21158.0,31.8199,31.8556,31.8109,31.8378,21158.0
2020-09-25 13:45:00,35.6,35.63,35.57,35.58,15597.0,31.8288,31.8556,31.802,31.8109,15597.0
2020-09-25 13:50:00,35.58,35.62,35.55,35.62,28398.0,31.8109,31.8467,31.7841,31.8467,28398.0
2020-09-25 13:55:00,35.62,35.63,35.59,35.61,16245.0,31.8467,31.8556,31.8199,31.8378,16245.0
2020-09-25 14:00:00,35.6,35.69,35.59,35.69,28872.0,31.8288,31.9093,31.8199,31.9093,28872.0
2020-09-25 14:05:00,35.7,35.7,35.65,35.65,11866.0,31.9182,31.9182,31.8735,31.8735,11866.0
2020-09-25 14:10:00,35.64,35.64,35.56,35.57,10356.0,31.8646,31.8646,31.7931,31.802,10356.0
2020-09-25 14:15:00,35.57,35.66,35.56,35.66,19946.0,31.802,31.8825,31.7931,31.8825,19946.0
2020-09-25 14:20:00,35.66,35.66,35.61,35.63,13341.0,31.8825,31.8825,31.8378,31.8556,13341.0
2020-09-25 14:25:00,35.64,35.66,35.62,35.63,20504.0,31.8646,31.8825,31.8467,31.8556,20504.0
2020-09-25 14:30:00,35.64,35.69,35.62,35.67,31470.0,31.8646,31.9093,31.8467,31.8914,31470.0
2020-09-25 14:35:00,35.67,35.69,35.65,35.66,20980.0,31.8914,31.9093,31.8735,31.8825,20980.0
2020-09-25 14:40:00,35.66,35.69,35.63,35.64,13655.0,31.8825,31.9093,31.8556,31.8646,13655.0
2020-09-25 14:45:00,35.64,35.68,35.63,35.66,14601.0,31.8646,31.9003,31.8556,31.8825,14601.0
2020-09-25 14:50:00,35.66,35.67,35.6,35.66,19323.0,31.8825,31.8914,31.8288,31.8825,19323.0
2020-09-25 14:55:00,35.67,35.71,35.64,35.7,24268.0,31.8914,31.9272,31.8646,31.9182,24268.0
2020-09-25 15:00:00,35.7,35.76,35.68,35.74,21183.0,31.9182,31.9719,31.9003,31.954,21183.0
2020-09-25 15:05:00,35.75,35.8,35.73,35.8,18741.0,31.9629,32.0076,31.945,32.0076,18741.0
2020-09-25 15:10:00,35.8,35.87,35.8,35.8,21212.0,32.0076,32.0702,32.0076,32.0076,21212.0
2020-09-25 15:15:00,35.81,35.92,35.81,35.92,21151.0,32.0166,32.1149,32.0166,32.1149,21151.0
2020-09-25 15:20:00,35.92,35.94,35.87,35.91,25629.0,32.1149,32.1328,32.0702,32.106,25629.0
2020-09-25 15:25:00,35.9,35.95,35.88,35.9,17512.0,32.097,32.1417,32.0792,32.097,17512.0
2020-09-25 15:30:00,35.89,35.91,35.74,35.75,27652.0,32.0881,32.106,31.954,31.9629,27652.0
2020-09-25 15:35:00,35.76,35.78,35.72,35.73,30008.0,31.9719,31.9897,31.9361,31.945,30008.0
2020-09-25 15:40:00,35.73,35.74,35.7,35.72,30028.0,31.945,31.954,31.9182,31.9361,30028.0
2020-09-25 15:45:00,35.72,35.75,35.68,35.75,43959.0,31.9361,31.9629,31.9003,31.9629,43959.0
2020-09-25 15:50:00,35.74,35.75,35.65,35.71,76716.0,31.954,31.9629,31.8735,31.9272,76716.0
2020-09-25 15:55:00,35.71,35.81,35.71,35.72,197551.0,31.9272,32.0166,31.9272,31.9361,197551.0
2020-09-28 09:30:00,36.36,36.71,36.25,36.7,90092.0,32.5083,32.8212,32.41,32.8123,90092.0
2020-09-28 09:35:00,36.68,36.69,36.36,36.36,58592.0,32.7944,32.8034,32.5083,32.5083,58592.0
2020-09-28 09:40:00,36.38,36.49,36.31,36.31,30065.0,32.5262,32.6245,32.4636,32.4636,30065.0
2020-09-28 09:45:00,36.31,36.6,36.31,36.51,32396.0,32.4636,32.7229,32.4636,32.6424,32396.0
2020-09-28 09:50:00,36.52,36.56,36.42,36.44,33758.0,32.6514,32.6871,32.562,32.5798,33758.0
2020-09-28 09:55:00,36.44,36.62,36.42,36.6,31082.0,32.5798,32.7408,32.562,32.7229,31082.0
2020-09-28 10:00:00,36.61,36.64,36.56,36.62,27115.0,32.7318,32.7586,32.6871,32.7408,27115.0
2020-09-28 10:05:00,36.62,36.64,36.58,36.62,14975.0,32.7408,32.7586,32.705,32.7408,14975.0
2020-09-28 10:10:00,36.62,36.75,36.62,36.73,21503.0,32.7408,32.857,32.7408,32.8391,21503.0
2020-09-28 10:15:00,36.73,36.77,36.71,36.76,18453.0,32.8391,32.8749,32.8212,32.8659,18453.0
2020-09-28 10:20:00,36.77,36.91,36.76,36.89,21102.0,32.8749,33.0,32.8659,32.9822,21102.0
2020-09-28 10:25:00,36.89,36.95,36.85,36.85,17583.0,32.9822,33.0358,32.9464,32.9464,17583.0
2020-09-28 10:30:00,36.86,36.94,36.84,36.91,17486.0,32.9553,33.0269,32.9375,33.0,17486.0
2020-09-28 10:35:00,36.92,36.92,36.79,36.82,12535.0,33.009,33.009,32.8928,32.9196,12535.0
2020-09-28 10:40:00,36.82,36.89,36.81,36.87,14980.0,32.9196,32.9822,32.9106,32.9643,14980.0
2020-09-28 10:45:00,36.87,36.9,36.67,36.68,40419.0,32.9643,32.9911,32.7855,32.7944,40419.0
2020-09-28 10:50:00,36.68,36.77,36.65,36.77,15052.0,32.7944,32.8749,32.7676,32.8749,15052.0
2020-09-28 10:55:00,36.76,36.81,36.73,36.8,14060.0,32.8659,32.9106,32.8391,32.9017,14060.0
2020-09-28 11:00:00,36.81,36.83,36.72,36.72,10844.0,32.9106,32.9285,32.8302,32.8302,10844.0
2020-09-28 11:05:00,36.73,36.74,36.62,36.64,17629.0,32.8391,32.8481,32.7408,32.7586,17629.0
2020-09-28 11:10:00,36.63,36.65,36.56,36.57,34780.0,32.7497,32.7676,32.6871,32.6961,34780.0
2020-09-28 11:15:00,36.58,36.64,36.56,36.61,30797.0,32.705,32.7586,32.6871,32.7318,30797.0
2020-09-28 11:20:00,36.6,36.61,36.53,36.53,33892.0,32.7229,32.7318,32.6603,32.6603,33892.0
2020-09-28 11:25:00,36.54,36.57,36.48,36.57,18834.0,32.6692,32.6961,32.6156,32.6961,18834.0
2020-09-28 11:30:00,36.57,36.6,36.55,36.58,13113.0,32.6961,32.7229,32.6782,32.705,13113.0
2020-09-28 11:35:00,36.59,36.73,36.58,36.7,12820.0,32.7139,32.8391,32.705,32.8123,12820.0
2020-09-28 11:40:00,36.7,36.75,36.69,36.75,16677.0,32.8123,32.857,32.8034,32.857,16677.0
2020-09-28 11:45:00,36.76,36.78,36.73,36.77,18783.0,32.8659,32.8838,32.8391,32.8749,18783.0
2020-09-28 11:50:00,36.77,36.78,36.71,36.78,28999.0,32.8749,32.8838,32.8212,32.8838,28999.0
2020-09-28 11:55:00,36.79,36.79,36.72,36.76,13467.0,32.8928,32.8928,32.8302,32.8659,13467.0
2020-09-28 12:00:00,36.76,36.81,36.73,36.78,27163.0,32.8659,32.9106,32.8391,32.8838,27163.0
2020-09-28 12:05:00,36.79,36.85,36.79,36.82,10358.0,32.8928,32.9464,32.8928,32.9196,10358.0
2020-09-28 12:10:00,36.82,36.86,36.79,36.85,7953.0,32.9196,32.9553,32.8928,32.9464,7953.0
2020-09-28 12:15:00,36.86,36.86,36.76,36.78,16215.0,32.9553,32.9553,32.8659,32.8838,16215.0
2020-09-28 12:20:00,36.79,36.84,36.78,36.83,12421.0,32.8928,32.9375,32.8838,32.9285,12421.0
2020-09-28 12:25:00,36.84,36.84,36.77,36.84,12141.0,32.9375,32.9375,32.8749,32.9375,12141.0
2020-09-28 12:30:00,36.84,36.85,36.78,36.82,8810.0,32.9375,32.9464,32.8838,32.9196,8810.0
2020-09-28 12:35:00,36.81,36.82,36.74,36.76,29503.0,32.9106,32.9196,32.8481,32.8659,29503.0
2020-09-28 12:40:00,36.76,36.86,36.75,36.84,19552.0,32.8659,32.9553,32.857,32.9375,19552.0
2020-09-28 12:45:00,36.85,36.87,36.83,36.84,8211.0,32.9464,32.9643,32.9285,32.9375,8211.0
2020-09-28 12:50:00,36.84,36.85,36.79,36.79,9953.0,32.9375,32.9464,32.8928,32.8928,9953.0
2020-09-28 12:55:00,36.8,36.8,36.73,36.73,13173.0,32.9017,32.9017,32.8391,32.8391,13173.0
2020-09-28 13:00:00,36.73,36.74,36.68,36.72,14842.0,32.8391,32.8481,32.7944,32.8302,14842.0
2020-09-28 13:05:00,36.72,36.72,36.66,36.71,16059.0,32.8302,32.8302,32.7765,32.8212,16059.0
2020-09-28 13:10:00,36.72,36.76,36.71,36.76,11167.0,32.8302,32.8659,32.8212,32.8659,11167.0
2020-09-28 13:15:00,36.76,36.77,36.72,36.75,6257.0,32.8659,32.8749,32.8302,32.857,6257.0
2020-09-28 13:20:00,36.75,36.76,36.69,36.69,8625.0,32.857,32.8659,32.8034,32.8034,8625.0
2020-09-28 13:25:00,36.69,36.7,36.65,36.66,7540.0,32.8034,32.8123,32.7676,32.7765,7540.0
2020-09-28 13:30:00,36.67,36.68,36.63,36.64,13542.0,32.7855,32.7944,32.7497,32.7586,13542.0
2020-09-28 13:35:00,36.64,36.76,36.64,36.74,14525.0,32.7586,32.8659,32.7586,32.8481,14525.0
2020-09-28 13:40:00,36.74,36.74,36.66,36.67,27452.0,32.8481,32.8481,32.7765,32.7855,27452.0
2020-09-28 13:45:00,36.66,36.68,36.61,36.67,9841.0,32.7765,32.7944,32.7318,32.7855,9841.0
2020-09-28 13:50:00,36.68,36.69,36.62,36.62,15623.0,32.7944,32.8034,32.7408,32.7408,15623.0
2020-09-28 13:55:00,36.62,36.63,36.59,36.6,11905.0,32.7408,32.7497,32.7139,32.7229,11905.0
2020-09-28 14:00:00,36.6,36.66,36.57,36.64,20959.0,32.7229,32.7765,32.6961,32.7586,20959.0
2020-09-28 14:05:00,36.65,36.67,36.61,36.62,10637.0,32.7676,32.7855,32.7318,32.7408,10637.0
2020-09-28 14:10:00,36.62,36.65,36.57,36.57,22998.0,32.7408,32.7676,32.6961,32.6961,22998.0
2020-09-28 14:15:00,36.57,36.65,36.56,36.64,16039.0,32.6961,32.7676,32.6871,32.7586,16039.0
2020-09-28 14:20:00,36.65,36.65,36.56,36.58,16341.0,32.7676,32.7676,32.6871,32.705,16341.0
2020-09-28 14:25:00,36.58,36.62,36.57,36.59,18718.0,32.705,32.7408,32.6961,32.7139,18718.0
2020-09-28 14:30:00,36.6,36.65,36.59,36.65,28579.0,32.7229,32.7676,32.7139,32.7676,28579.0
2020-09-28 14:35:00,36.65,36.66,36.62,36.65,14748.0,32.7676,32.7765,32.7408,32.7676,14748.0
2020-09-28 14:40:00,36.65,36.66,36.63,36.64,15972.0,32.7676,32.7765,32.7497,32.7586,15972.0
2020-09-28 14:45:00,36.63,36.63,36.59,36.59,18459.0,32.7497,32.7497,32.7139,32.7139,18459.0
2020-09-28 14:50:00,36.59,36.61,36.52,36.55,15867.0,32.7139,32.7318,32.6514,32.6782,15867.0
2020-09-28 14:55:00,36.54,36.62,36.54,36.61,15627.0,32.6692,32.7408,32.6692,32.7318,15627.0
2020-09-28 15:00:00,36.6,36.6,36.52,36.54,21440.0,32.7229,32.7229,32.6514,32.6692,21440.0
2020-09-28 15:05:00,36.54,36.55,36.46,36.48,22098.0,32.6692,32.6782,32.5977,32.6156,22098.0
2020-09-28 15:10:00,36.48,36.53,36.45,36.51,17913.0,32.6156,32.6603,32.5888,32.6424,17913.0
2020-09-28 15:15:00,36.52,36.54,36.45,36.45,22399.0,32.6514,32.6692,32.5888,32.5888,22399.0
2020-09-28 15:20:00,36.45,36.46,36.39,36.41,22008.0,32.5888,32.5977,32.5351,32.553,22008.0
2020-09-28 15:25:00,36.42,36.47,36.41,36.45,28775.0,32.562,32.6067,32.553,32.5888,28775.0
2020-09-28 15:30:00,36.45,36.45,36.38,36.4,42184.0,32.5888,32.5888,32.5262,32.5441,42184.0
2020-09-28 15:35:00,36.4,36.41,36.37,36.39,29076.0,32.5441,32.553,32.5172,32.5351,29076.0
2020-09-28 15:40:00,36.38,36.44,36.36,36.43,21716.0,32.5262,32.5798,32.5083,32.5709,21716.0
2020-09-28 15:45:00,36.43,36.44,36.31,36.32,43148.0,32.5709,32.5798,32.4636,32.4725,43148.0
2020-09-28 15:50:00,36.32,36.36,36.29,36.31,63096.0,32.4725,32.5083,32.4457,32.4636,63096.0
2020-09-28 15:55:00,36.32,36.34,36.26,36.34,185219.0,32.4725,32.4904,32.4189,32.4904,185219.0
2020-09-29 09:30:00,36.1,36.22,35.92,36.12,54772.0,32.2759,32.3831,32.1149,32.2937,54772.0
2020-09-29 09:35:00,36.16,36.33,36.11,36.32,25409.0,32.3295,32.4815,32.2848,32.4725,25409.0
2020-09-29 09:40:00,36.32,36.34,36.0,36.1,32637.0,32.4725,32.4904,32.1864,32.2759,32637.0
2020-09-29 09:45:00,36.1,36.23,36.08,36.12,20291.0,32.2759,32.3921,32.258,32.2937,20291.0
2020-09-29 09:50:00,36.11,36.11,35.93,36.03,24678.0,32.2848,32.2848,32.1239,32.2133,24678.0
2020-09-29 09:55:00,36.03,36.07,35.89,35.94,38909.0,32.2133,32.249,32.0881,32.1328,38909.0
2020-09-29 10:00:00,35.95,36.07,35.92,36.07,35083.0,32.1417,32.249,32.1149,32.249,35083.0
2020-09-29 10:05:00,36.07,36.12,35.89,35.94,21454.0,32.249,32.2937,32.0881,32.1328,21454.0
2020-09-29 10:10:00,35.96,36.03,35.94,36.01,19283.0,32.1507,32.2133,32.1328,32.1954,19283.0
2020-09-29 10:15:00,36.02,36.1,36.01,36.07,16195.0,32.2043,32.2759,32.1954,32.249,16195.0
2020-09-29 10:20:00,36.07,36.19,36.03,36.17,18672.0,32.249,32.3563,32.2133,32.3384,18672.0
2020-09-29 10:25:00,36.19,36.21,36.13,36.14,29232.0,32.3563,32.3742,32.3027,32.3116,29232.0
2020-09-29 10:30:00,36.13,36.15,36.08,36.09,25288.0,32.3027,32.3206,32.258,32.2669,25288.0
2020-09-29 10:35:00,36.09,36.1,35.98,35.99,15205.0,32.2669,32.2759,32.1686,32.1775,15205.0
2020-09-29 10:40:00,35.98,36.08,35.95,36.08,27563.0,32.1686,32.258,32.1417,32.258,27563.0
2020-09-29 10:45:00,36.07,36.08,35.89,35.93,24372.0,32.249,32.258,32.0881,32.1239,24372.0
2020-09-29 10:50:00,35.93,35.98,35.9,35.94,16306.0,32.1239,32.1686,32.097,32.1328,16306.0
2020-09-29 10:55:00,35.94,35.94,35.88,35.91,16097.0,32.1328,32.1328,32.0792,32.106,16097.0
2020-09-29 11:00:00,35.91,35.92,35.79,35.81,20737.0,32.106,32.1149,31.9987,32.0166,20737.0
2020-09-29 11:05:00,35.8,35.84,35.77,35.79,56811.0,32.0076,32.0434,31.9808,31.9987,56811.0
2020-09-29 11:10:00,35.79,35.81,35.73,35.77,25700.0,31.9987,32.0166,31.945,31.9808,25700.0
2020-09-29 11:15:00,35.76,35.9,35.76,35.87,38837.0,31.9719,32.097,31.9719,32.0702,38837.0
2020-09-29 11:20:00,35.86,35.88,35.8,35.8,28915.0,32.0613,32.0792,32.0076,32.0076,28915.0
2020-09-29 11:25:00,35.8,35.84,35.76,35.8,56218.0,32.0076,32.0434,31.9719,32.0076,56218.0
2020-09-29 11:30:00,35.79,35.81,35.77,35.81,24008.0,31.9987,32.0166,31.9808,32.0166,24008.0
2020-09-29 11:35:00,35.8,35.87,35.77,35.86,14977.0,32.0076,32.0702,31.9808,32.0613,14977.0
2020-09-29 11:40:00,35.86,35.86,35.71,35.73,15466.0,32.0613,32.0613,31.9272,31.945,15466.0
2020-09-29 11:45:00,35.72,35.72,35.66,35.69,14546.0,31.9361,31.9361,31.8825,31.9093,14546.0
2020-09-29 11:50:00,35.7,35.72,35.67,35.71,15397.0,31.9182,31.9361,31.8914,31.9272,15397.0
2020-09-29 11:55:00,35.71,35.74,35.65,35.65,9978.0,31.9272,31.954,31.8735,31.8735,9978.0
2020-09-29 12:00:00,35.65,35.67,35.6,35.6,13794.0,31.8735,31.8914,31.8288,31.8288,13794.0
2020-09-29 12:05:00,35.61,35.68,35.6,35.68,13074.0,31.8378,31.9003,31.8288,31.9003,13074.0
2020-09-29 12:10:00,35.68,35.73,35.66,35.72,17340.0,31.9003,31.945,31.8825,31.9361,17340.0
2020-09-29 12:15:00,35.71,35.75,35.68,35.73,23777.0,31.9272,31.9629,31.9003,31.945,23777.0
2020-09-29 12:20:00,35.74,35.75,35.69,35.69,12835.0,31.954,31.9629,31.9093,31.9093,12835.0
2020-09-29 12:25:00,35.69,35.79,35.69,35.77,12595.0,31.9093,31.9987,31.9093,31.9808,12595.0
2020-09-29 12:30:00,35.78,35.81,35.77,35.8,13525.0,31.9897,32.0166,31.9808,32.0076,13525.0
2020-09-29 12:35:00,35.8,35.84,35.78,35.8,18385.0,32.0076,32.0434,31.9897,32.0076,18385.0
2020-09-29 12:40:00,35.81,35.83,35.78,35.79,11240.0,32.0166,32.0345,31.9897,31.9987,11240.0
2020-09-29 12:45:00,35.79,35.86,35.78,35.86,7163.0,31.9987,32.0613,31.9897,32.0613,7163.0
2020-09-29 12:50:00,35.86,35.89,35.85,35.88,9234.0,32.0613,32.0881,32.0523,32.0792,9234.0
2020-09-29 12:55:00,35.88,35.92,35.84,35.92,13784.0,32.0792,32.1149,32.0434,32.1149,13784.0
2020-09-29 13:00:00,35.91,35.94,35.89,35.91,11793.0,32.106,32.1328,32.0881,32.106,11793.0
2020-09-29 13:05:00,35.91,35.91,35.81,35.82,14659.0,32.106,32.106,32.0166,32.0255,14659.0
2020-09-29 13:10:00,35.82,35.83,35.78,35.8,15680.0,32.0255,32.0345,31.9897,32.0076,15680.0
2020-09-29 13:15:00,35.82,35.94,35.81,35.93,10449.0,32.0255,32.1328,32.0166,32.1239,10449.0
2020-09-29 13:20:00,35.93,36.01,35.91,35.96,19129.0,32.1239,32.1954,32.106,32.1507,19129.0
2020-09-29 13:25:00,35.96,35.97,35.93,35.97,8189.0,32.1507,32.1596,32.1239,32.1596,8189.0
2020-09-29 13:30:00,35.97,35.98,35.94,35.95,10062.0,32.1596,32.1686,32.1328,32.1417,10062.0
2020-09-29 13:35:00,35.96,35.99,35.95,35.97,8139.0,32.1507,32.1775,32.1417,32.1596,8139.0
2020-09-29 13:40:00,35.97,36.0,35.95,35.97,9531.0,32.1596,32.1864,32.1417,32.1596,9531.0
2020-09-29 13:45:00,35.98,36.0,35.96,36.0,7484.0,32.1686,32.1864,32.1507,32.1864,7484.0
2020-09-29 13:50:00,36.0,36.14,35.99,36.12,18652.0,32.1864,32.3116,32.1775,32.2937,18652.0
2020-09-29 13:55:00,36.11,36.14,36.08,36.09,12901.0,32.2848,32.3116,32.258,32.2669,12901.0
2020-09-29 14:00:00,36.09,36.12,36.03,36.05,23605.0,32.2669,32.2937,32.2133,32.2311,23605.0
2020-09-29 14:05:00,36.04,36.04,35.99,36.0,20478.0,32.2222,32.2222,32.1775,32.1864,20478.0
2020-09-29 14:10:00,36.01,36.03,35.99,36.0,11021.0,32.1954,32.2133,32.1775,32.1864,11021.0
2020-09-29 14:15:00,36.0,36.04,35.99,36.04,22459.0,32.1864,32.2222,32.1775,32.2222,22459.0
2020-09-29 14:20:00,36.03,36.05,36.02,36.04,23009.0,32.2133,32.2311,32.2043,32.2222,23009.0
2020-09-29 14:25:00,36.05,36.12,36.04,36.09,22111.0,32.2311,32.2937,32.2222,32.2669,22111.0
2020-09-29 14:30:00,36.09,36.12,36.07,36.07,32129.0,32.2669,32.2937,32.249,32.249,32129.0
2020-09-29 14:35:00,36.07,36.09,36.04,36.08,21667.0,32.249,32.2669,32.2222,32.258,21667.0
2020-09-29 14:40:00,36.08,36.12,36.05,36.12,18763.0,32.258,32.2937,32.2311,32.2937,18763.0
2020-09-29 14:45:00,36.12,36.12,36.06,36.1,16701.0,32.2937,32.2937,32.2401,32.2759,16701.0
2020-09-29 14:50:00,36.09,36.11,36.04,36.05,16274.0,32.2669,32.2848,32.2222,32.2311,16274.0
2020-09-29 14:55:00,36.05,36.08,36.04,36.05,14781.0,32.2311,32.258,32.2222,32.2311,14781.0
2020-09-29 15:00:00,36.06,36.1,36.06,36.09,30584.0,32.2401,32.2759,32.2401,32.2669,30584.0
2020-09-29 15:05:00,36.09,36.1,36.07,36.09,10791.0,32.2669,32.2759,32.249,32.2669,10791.0
2020-09-29 15:10:00,36.1,36.14,36.09,36.14,19858.0,32.2759,32.3116,32.2669,32.3116,19858.0
2020-09-29 15:15:00,36.14,36.19,36.11,36.19,17065.0,32.3116,32.3563,32.2848,32.3563,17065.0
2020-09-29 15:20:00,36.19,36.19,36.1,36.15,24471.0,32.3563,32.3563,32.2759,32.3206,24471.0
2020-09-29 15:25:00,36.15,36.16,36.13,36.16,13667.0,32.3206,32.3295,32.3027,32.3295,13667.0
2020-09-29 15:30:00,36.15,36.19,36.14,36.18,22964.0,32.3206,32.3563,32.3116,32.3474,22964.0
2020-09-29 15:35:00,36.18,36.18,36.09,36.11,27693.0,32.3474,32.3474,32.2669,32.2848,27693.0
2020-09-29 15:40:00,36.11,36.11,36.06,36.06,34888.0,32.2848,32.2848,32.2401,32.2401,34888.0
2020-09-29 15:45:00,36.06,36.09,36.04,36.06,41089.0,32.2401,32.2669,32.2222,32.2401,41089.0
2020-09-29 15:50:00,36.07,36.1,36.05,36.07,50009.0,32.249,32.2759,32.2311,32.249,50009.0
2020-09-29 15:55:00,36.07,36.07,36.0,36.02,158814.0,32.249,32.249,32.1864,32.2043,158814.0
2020-09-30 09:30:00,36.25,36.42,36.04,36.4,41358.0,32.41,32.562,32.2222,32.5441,41358.0
2020-09-30 09:35:00,36.4,36.45,36.27,36.31,36897.0,32.5441,32.5888,32.4278,32.4636,36897.0
2020-09-30 09:40:00,36.3,36.37,36.23,36.37,19003.0,32.4547,32.5172,32.3921,32.5172,19003.0
2020-09-30 09:45:00,36.34,36.42,36.25,36.25,38679.0,32.4904,32.562,32.41,32.41,38679.0
2020-09-30 09:50:00,36.24,36.36,36.24,36.34,81657.0,32.401,32.5083,32.401,32.4904,81657.0
2020-09-30 09:55:00,36.35,36.38,36.28,36.32,53366.0,32.4994,32.5262,32.4368,32.4725,53366.0
2020-09-30 10:00:00,36.31,36.55,36.25,36.54,36352.0,32.4636,32.6782,32.41,32.6692,36352.0
2020-09-30 10:05:00,36.53,36.56,36.43,36.47,24781.0,32.6603,32.6871,32.5709,32.6067,24781.0
2020-09-30 10:10:00,36.47,36.5,36.37,36.41,21803.0,32.6067,32.6335,32.5172,32.553,21803.0
2020-09-30 10:15:00,36.42,36.49,36.36,36.37,21460.0,32.562,32.6245,32.5083,32.5172,21460.0
2020-09-30 10:20:00,36.37,36.4,36.32,36.33,19587.0,32.5172,32.5441,32.4725,32.4815,19587.0
2020-09-30 10:25:00,36.31,36.37,36.25,36.36,28411.0,32.4636,32.5172,32.41,32.5083,28411.0
2020-09-30 10:30:00,36.37,36.38,36.32,36.33,15837.0,32.5172,32.5262,32.4725,32.4815,15837.0
2020-09-30 10:35:00,36.33,36.45,36.33,36.43,13316.0,32.4815,32.5888,32.4815,32.5709,13316.0
2020-09-30 10:40:00,36.43,36.51,36.42,36.49,17949.0,32.5709,32.6424,32.562,32.6245,17949.0
2020-09-30 10:45:00,36.5,36.56,36.48,36.51,14108.0,32.6335,32.6871,32.6156,32.6424,14108.0
2020-09-30 10:50:00,36.5,36.56,36.48,36.56,14380.0,32.6335,32.6871,32.6156,32.6871,14380.0
2020-09-30 10:55:00,36.58,36.58,36.51,36.51,10275.0,32.705,32.705,32.6424,32.6424,10275.0
2020-09-30 11:00:00,36.5,36.5,36.39,36.43,16040.0,32.6335,32.6335,32.5351,32.5709,16040.0
2020-09-30 11:05:00,36.44,36.45,36.36,36.39,18965.0,32.5798,32.5888,32.5083,32.5351,18965.0
2020-09-30 11:10:00,36.4,36.44,36.36,36.37,29652.0,32.5441,32.5798,32.5083,32.5172,29652.0
2020-09-30 11:15:00,36.39,36.44,36.39,36.43,13844.0,32.5351,32.5798,32.5351,32.5709,13844.0
2020-09-30 11:20:00,36.45,36.49,36.42,36.42,26848.0,32.5888,32.6245,32.562,32.562,26848.0
2020-09-30 11:25:00,36.42,36.46,36.38,36.39,26447.0,32.562,32.5977,32.5262,32.5351,26447.0
2020-09-30 11:30:00,36.4,36.42,36.37,36.38,19775.0,32.5441,32.562,32.5172,32.5262,19775.0
2020-09-30 11:35:00,36.38,36.41,36.37,36.4,19079.0,32.5262,32.553,32.5172,32.5441,19079.0
2020-09-30 11:40:00,36.4,36.42,36.38,36.41,29793.0,32.5441,32.562,32.5262,32.553,29793.0
2020-09-30 11:45:00,36.41,36.45,36.38,36.4,16822.0,32.553,32.5888,32.5262,32.5441,16822.0
2020-09-30 11:50:00,36.39,36.4,36.36,36.39,15620.0,32.5351,32.5441,32.5083,32.5351,15620.0
2020-09-30 11:55:00,36.38,36.43,36.38,36.41,23291.0,32.5262,32.5709,32.5262,32.553,23291.0
2020-09-30 12:00:00,36.42,36.49,36.41,36.49,17094.0,32.562,32.6245,32.553,32.6245,17094.0
2020-09-30 12:05:00,36.5,36.52,36.44,36.44,22524.0,32.6335,32.6514,32.5798,32.5798,22524.0
2020-09-30 12:10:00,36.44,36.53,36.42,36.5,22572.0,32.5798,32.6603,32.562,32.6335,22572.0
2020-09-30 12:15:00,36.49,36.57,36.49,36.57,17149.0,32.6245,32.6961,32.6245,32.6961,17149.0
2020-09-30 12:20:00,36.57,36.66,36.56,36.65,15887.0,32.6961,32.7765,32.6871,32.7676,15887.0
2020-09-30 12:25:00,36.65,36.71,36.65,36.66,35757.0,32.7676,32.8212,32.7676,32.7765,35757.0
2020-09-30 12:30:00,36.66,36.67,36.61,36.66,26809.0,32.7765,32.7855,32.7318,32.7765,26809.0
2020-09-30 12:35:00,36.66,36.68,36.63,36.67,48591.0,32.7765,32.7944,32.7497,32.7855,48591.0
2020-09-30 12:40:00,36.68,36.68,36.61,36.67,25885.0,32.7944,32.7944,32.7318,32.7855,25885.0
2020-09-30 12:45:00,36.67,36.7,36.66,36.7,11716.0,32.7855,32.8123,32.7765,32.8123,11716.0
2020-09-30 12:50:00,36.7,36.73,36.69,36.69,13287.0,32.8123,32.8391,32.8034,32.8034,13287.0
2020-09-30 12:55:00,36.69,36.77,36.68,36.77,14466.0,32.8034,32.8749,32.7944,32.8749,14466.0
2020-09-30 13:00:00,36.76,36.77,36.71,36.72,17030.0,32.8659,32.8749,32.8212,32.8302,17030.0
2020-09-30 13:05:00,36.72,36.74,36.68,36.69,11625.0,32.8302,32.8481,32.7944,32.8034,11625.0
2020-09-30 13:10:00,36.7,36.74,36.7,36.72,11317.0,32.8123,32.8481,32.8123,32.8302,11317.0
2020-09-30 13:15:00,36.73,36.73,36.7,36.71,10484.0,32.8391,32.8391,32.8123,32.8212,10484.0
2020-09-30 13:20:00,36.72,36.75,36.71,36.75,16457.0,32.8302,32.857,32.8212,32.857,16457.0
2020-09-30 13:25:00,36.75,36.78,36.74,36.75,22813.0,32.857,32.8838,32.8481,32.857,22813.0
2020-09-30 13:30:00,36.75,36.81,36.74,36.8,16720.0,32.857,32.9106,32.8481,32.9017,16720.0
2020-09-30 13:35:00,36.8,36.82,36.75,36.75,18324.0,32.9017,32.9196,32.857,32.857,18324.0
2020-09-30 13:40:00,36.75,36.78,36.74,36.75,14438.0,32.857,32.8838,32.8481,32.857,14438.0
2020-09-30 13:45:00,36.75,36.76,36.66,36.66,19880.0,32.857,32.8659,32.7765,32.7765,19880.0
2020-09-30 13:50:00,36.67,36.67,36.63,36.65,11802.0,32.7855,32.7855,32.7497,32.7676,11802.0
2020-09-30 13:55:00,36.64,36.66,36.63,36.64,15070.0,32.7586,32.7765,32.7497,32.7586,15070.0
2020-09-30 14:00:00,36.63,36.65,36.6,36.62,27581.0,32.7497,32.7676,32.7229,32.7408,27581.0
2020-09-30 14:05:00,36.61,36.69,36.6,36.68,20818.0,32.7318,32.8034,32.7229,32.7944,20818.0
2020-09-30 14:10:00,36.68,36.7,36.66,36.69,27479.0,32.7944,32.8123,32.7765,32.8034,27479.0
2020-09-30 14:15:00,36.7,36.7,36.63,36.64,25458.0,32.8123,32.8123,32.7497,32.7586,25458.0
2020-09-30 14:20:00,36.64,36.71,36.44,36.48,53510.0,32.7586,32.8212,32.5798,32.6156,53510.0
2020-09-30 14:25:00,36.47,36.48,36.32,36.39,36885.0,32.6067,32.6156,32.4725,32.5351,36885.0
2020-09-30 14:30:00,36.4,36.4,36.33,36.35,25837.0,32.5441,32.5441,32.4815,32.4994,25837.0
2020-09-30 14:35:00,36.37,36.41,36.34,36.35,14500.0,32.5172,32.553,32.4904,32.4994,14500.0
2020-09-30 14:40:00,36.35,36.37,36.23,36.27,24816.0,32.4994,32.5172,32.3921,32.4278,24816.0
2020-09-30 14:45:00,36.27,36.28,36.14,36.17,27080.0,32.4278,32.4368,32.3116,32.3384,27080.0
2020-09-30 14:50:00,36.16,36.25,36.16,36.24,16094.0,32.3295,32.41,32.3295,32.401,16094.0
2020-09-30 14:55:00,36.23,36.38,36.22,36.34,30067.0,32.3921,32.5262,32.3831,32.4904,30067.0
2020-09-30 15:00:00,36.34,36.41,36.27,36.28,21136.0,32.4904,32.553,32.4278,32.4368,21136.0
2020-09-30 15:05:00,36.29,36.4,36.29,36.38,32882.0,32.4457,32.5441,32.4457,32.5262,32882.0
2020-09-30 15:10:00,36.36,36.38,36.14,36.16,65461.0,32.5083,32.5262,32.3116,32.3295,65461.0
2020-09-30 15:15:00,36.16,36.2,36.1,36.12,41939.0,32.3295,32.3653,32.2759,32.2937,41939.0
2020-09-30 15:20:00,36.14,36.18,36.05,36.16,42186.0,32.3116,32.3474,32.2311,32.3295,42186.0
2020-09-30 15:25:00,36.16,36.28,36.12,36.25,29383.0,32.3295,32.4368,32.2937,32.41,29383.0
2020-09-30 15:30:00,36.25,36.25,36.17,36.2,37291.0,32.41,32.41,32.3384,32.3653,37291.0
2020-09-30 15:35:00,36.22,36.26,36.19,36.22,21391.0,32.3831,32.4189,32.3563,32.3831,21391.0
2020-09-30 15:40:00,36.22,36.26,36.18,36.23,34488.0,32.3831,32.4189,32.3474,32.3921,34488.0
2020-09-30 15:45:00,36.23,36.33,36.22,36.3,35725.0,32.3921,32.4815,32.3831,32.4547,35725.0
2020-09-30 15:50:00,36.3,36.4,36.29,36.37,57252.0,32.4547,32.5441,32.4457,32.5172,57252.0
2020-09-30 15:55:00,36.37,36.45,36.34,36.35,260310.0,32.5172,32.5888,32.4904,32.4994,260310.0
2020-10-01 09:30:00,36.38,36.69,36.29,36.53,90929.0,32.5262,32.8034,32.4457,32.6603,90929.0
2020-10-01 09:35:00,36.56,36.7,36.45,36.47,35622.0,32.6871,32.8123,32.5888,32.6067,35622.0
2020-10-01 09:40:00,36.48,36.62,36.4,36.45,32272.0,32.6156,32.7408,32.5441,32.5888,32272.0
2020-10-01 09:45:00,36.45,36.48,36.34,36.41,26004.0,32.5888,32.6156,32.4904,32.553,26004.0
2020-10-01 09:50:00,36.4,36.43,36.19,36.2,29358.0,32.5441,32.5709,32.3563,32.3653,29358.0
2020-10-01 09:55:00,36.2,36.26,36.07,36.12,45034.0,32.3653,32.4189,32.249,32.2937,45034.0
2020-10-01 10:00:00,36.09,36.15,35.98,35.99,107469.0,32.2669,32.3206,32.1686,32.1775,107469.0
2020-10-01 10:05:00,35.98,36.04,35.94,35.99,30339.0,32.1686,32.2222,32.1328,32.1775,30339.0
2020-10-01 10:10:00,35.98,36.09,35.97,36.07,19839.0,32.1686,32.2669,32.1596,32.249,19839.0
2020-10-01 10:15:00,36.08,36.2,36.05,36.1,25875.0,32.258,32.3653,32.2311,32.2759,25875.0
2020-10-01 10:20:00,36.11,36.23,36.09,36.14,16934.0,32.2848,32.3921,32.2669,32.3116,16934.0
2020-10-01 10:25:00,36.13,36.13,36.03,36.1,13067.0,32.3027,32.3027,32.2133,32.2759,13067.0
2020-10-01 10:30:00,36.09,36.23,36.04,36.23,17304.0,32.2669,32.3921,32.2222,32.3921,17304.0
2020-10-01 10:35:00,36.23,36.29,36.22,36.27,9065.0,32.3921,32.4457,32.3831,32.4278,9065.0
2020-10-01 10:40:00,36.27,36.35,36.26,36.27,10434.0,32.4278,32.4994,32.4189,32.4278,10434.0
2020-10-01 10:45:00,36.27,36.29,36.15,36.18,10902.0,32.4278,32.4457,32.3206,32.3474,10902.0
2020-10-01 10:50:00,36.17,36.23,36.15,36.17,13039.0,32.3384,32.3921,32.3206,32.3384,13039.0
2020-10-01 10:55:00,36.19,36.2,36.12,36.18,14207.0,32.3563,32.3653,32.2937,32.3474,14207.0
2020-10-01 11:00:00,36.21,36.3,36.13,36.29,18629.0,32.3742,32.4547,32.3027,32.4457,18629.0
2020-10-01 11:05:00,36.28,36.33,36.24,36.28,17156.0,32.4368,32.4815,32.401,32.4368,17156.0
2020-10-01 11:10:00,36.28,36.35,36.25,36.35,12031.0,32.4368,32.4994,32.41,32.4994,12031.0
2020-10-01 11:15:00,36.36,36.42,36.35,36.39,14001.0,32.5083,32.562,32.4994,32.5351,14001.0
2020-10-01 11:20:00,36.4,36.46,36.38,36.46,7301.0,32.5441,32.5977,32.5262,32.5977,7301.0
2020-10-01 11:25:00,36.45,36.46,36.38,36.4,9392.0,32.5888,32.5977,32.5262,32.5441,9392.0
2020-10-01 11:30:00,36.41,36.43,36.38,36.43,5966.0,32.553,32.5709,32.5262,32.5709,5966.0
2020-10-01 11:35:00,36.44,36.44,36.32,36.32,13361.0,32.5798,32.5798,32.4725,32.4725,13361.0
2020-10-01 11:40:00,36.33,36.37,36.31,36.35,9859.0,32.4815,32.5172,32.4636,32.4994,9859.0
2020-10-01 11:45:00,36.35,36.4,36.3,36.3,21205.0,32.4994,32.5441,32.4547,32.4547,21205.0
2020-10-01 11:50:00,36.31,36.41,36.3,36.4,7203.0,32.4636,32.553,32.4547,32.5441,7203.0
2020-10-01 11:55:00,36.4,36.41,36.37,36.4,16283.0,32.5441,32.553,32.5172,32.5441,16283.0
2020-10-01 12:00:00,36.39,36.39,36.3,36.34,10030.0,32.5351,32.5351,32.4547,32.4904,10030.0
2020-10-01 12:05:00,36.34,36.37,36.32,36.36,6954.0,32.4904,32.5172,32.4725,32.5083,6954.0
2020-10-01 12:10:00,36.36,36.39,36.32,36.36,24925.0,32.5083,32.5351,32.4725,32.5083,24925.0
2020-10-01 12:15:00,36.35,36.35,36.27,36.3,17505.0,32.4994,32.4994,32.4278,32.4547,17505.0
2020-10-01 12:20:00,36.32,36.37,36.28,36.36,13558.0,32.4725,32.5172,32.4368,32.5083,13558.0
2020-10-01 12:25:00,36.35,36.4,36.34,36.4,7396.0,32.4994,32.5441,32.4904,32.5441,7396.0
2020-10-01 12:30:00,36.39,36.39,36.36,36.36,7707.0,32.5351,32.5351,32.5083,32.5083,7707.0
2020-10-01 12:35:00,36.36,36.39,36.35,36.39,5662.0,32.5083,32.5351,32.4994,32.5351,5662.0
2020-10-01 12:40:00,36.38,36.46,36.37,36.45,6591.0,32.5262,32.5977,32.5172,32.5888,6591.0
2020-10-01 12:45:00,36.46,36.46,36.39,36.39,8539.0,32.5977,32.5977,32.5351,32.5351,8539.0
2020-10-01 12:50:00,36.4,36.41,36.34,36.34,4408.0,32.5441,32.553,32.4904,32.4904,4408.0
2020-10-01 12:55:00,36.34,36.42,36.34,36.39,12517.0,32.4904,32.562,32.4904,32.5351,12517.0
2020-10-01 13:00:00,36.4,36.49,36.38,36.46,41909.0,32.5441,32.6245,32.5262,32.5977,41909.0
2020-10-01 13:05:00,36.45,36.48,36.42,36.48,3223.0,32.5888,32.6156,32.562,32.6156,3223.0
2020-10-01 13:10:00,36.48,36.49,36.43,36.43,7279.0,32.6156,32.6245,32.5709,32.5709,7279.0
2020-10-01 13:15:00,36.42,36.45,36.41,36.43,5131.0,32.562,32.5888,32.553,32.5709,5131.0
2020-10-01 13:20:00,36.44,36.48,36.43,36.46,11567.0,32.5798,32.6156,32.5709,32.5977,11567.0
2020-10-01 13:25:00,36.46,36.47,36.38,36.39,11775.0,32.5977,32.6067,32.5262,32.5351,11775.0
2020-10-01 13:30:00,36.4,36.41,36.36,36.4,9266.0,32.5441,32.553,32.5083,32.5441,9266.0
2020-10-01 13:35:00,36.4,36.48,36.4,36.43,8961.0,32.5441,32.6156,32.5441,32.5709,8961.0
2020-10-01 13:40:00,36.43,36.44,36.38,36.39,8071.0,32.5709,32.5798,32.5262,32.5351,8071.0
2020-10-01 13:45:00,36.4,36.4,36.35,36.36,5593.0,32.5441,32.5441,32.4994,32.5083,5593.0
2020-10-01 13:50:00,36.35,36.37,36.31,36.32,9193.0,32.4994,32.5172,32.4636,32.4725,9193.0
2020-10-01 13:55:00,36.31,36.31,36.21,36.25,37634.0,32.4636,32.4636,32.3742,32.41,37634.0
2020-10-01 14:00:00,36.25,36.3,36.11,36.16,49425.0,32.41,32.4547,32.2848,32.3295,49425.0
2020-10-01 14:05:00,36.16,36.17,36.08,36.1,31687.0,32.3295,32.3384,32.258,32.2759,31687.0
2020-10-01 14:10:00,36.09,36.09,36.02,36.06,12819.0,32.2669,32.2669,32.2043,32.2401,12819.0
2020-10-01 14:15:00,36.05,36.13,36.01,36.12,14479.0,32.2311,32.3027,32.1954,32.2937,14479.0
2020-10-01 14:20:00,36.12,36.21,36.1,36.2,13353.0,32.2937,32.3742,32.2759,32.3653,13353.0
2020-10-01 14:25:00,36.2,36.32,36.2,36.29,19873.0,32.3653,32.4725,32.3653,32.4457,19873.0
2020-10-01 14:30:00,36.29,36.3,36.27,36.27,10242.0,32.4457,32.4547,32.4278,32.4278,10242.0
2020-10-01 14:35:00,36.27,36.32,36.25,36.31,11261.0,32.4278,32.4725,32.41,32.4636,11261.0
2020-10-01 14:40:00,36.31,36.34,36.26,36.33,9371.0,32.4636,32.4904,32.4189,32.4815,9371.0
2020-10-01 14:45:00,36.33,36.33,36.3,36.31,11491.0,32.4815,32.4815,32.4547,32.4636,11491.0
2020-10-01 14:50:00,36.3,36.37,36.3,36.33,6920.0,32.4547,32.5172,32.4547,32.4815,6920.0
2020-10-01 14:55:00,36.32,36.33,36.27,36.28,8838.0,32.4725,32.4815,32.4278,32.4368,8838.0
2020-10-01 15:00:00,36.28,36.35,36.28,36.29,24404.0,32.4368,32.4994,32.4368,32.4457,24404.0
2020-10-01 15:05:00,36.28,36.28,36.23,36.25,12576.0,32.4368,32.4368,32.3921,32.41,12576.0
2020-10-01 15:10:00,36.25,36.28,36.23,36.24,27834.0,32.41,32.4368,32.3921,32.401,27834.0
2020-10-01 15:15:00,36.25,36.25,36.18,36.19,17781.0,32.41,32.41,32.3474,32.3563,17781.0
2020-10-01 15:20:00,36.19,36.21,36.12,36.17,19117.0,32.3563,32.3742,32.2937,32.3384,19117.0
2020-10-01 15:25:00,36.17,36.19,36.13,36.18,12700.0,32.3384,32.3563,32.3027,32.3474,12700.0
2020-10-01 15:30:00,36.17,36.21,36.16,36.21,12298.0,32.3384,32.3742,32.3295,32.3742,12298.0
2020-10-01 15:35:00,36.2,36.25,36.17,36.2,35304.0,32.3653,32.41,32.3384,32.3653,35304.0
2020-10-01 15:40:00,36.2,36.22,36.17,36.18,20958.0,32.3653,32.3831,32.3384,32.3474,20958.0
2020-10-01 15:45:00,36.17,36.25,36.17,36.23,23956.0,32.3384,32.41,32.3384,32.3921,23956.0
2020-10-01 15:50:00,36.23,36.33,36.22,36.33,32492.0,32.3921,32.4815,32.3831,32.4815,32492.0
2020-10-01 15:55:00,36.33,36.42,36.31,36.39,143433.0,32.4815,32.562,32.4636,32.5351,143433.0
2020-10-02 09:30:00,35.99,36.36,35.69,36.36,79746.0,32.1775,32.5083,31.9093,32.5083,79746.0
2020-10-02 09:35:00,36.36,36.38,36.2,36.3,30672.0,32.5083,32.5262,32.3653,32.4547,30672.0
2020-10-02 09:40:00,36.29,36.3,36.07,36.08,29889.0,32.4457,32.4547,32.249,32.258,29889.0
2020-10-02 09:45:00,36.07,36.23,36.05,36.22,19967.0,32.249,32.3921,32.2311,32.3831,19967.0
2020-10-02 09:50:00,36.22,36.23,36.1,36.15,25221.0,32.3831,32.3921,32.2759,32.3206,25221.0
2020-10-02 09:55:00,36.16,36.22,36.13,36.17,20480.0,32.3295,32.3831,32.3027,32.3384,20480.0
2020-10-02 10:00:00,36.18,36.27,36.17,36.22,30100.0,32.3474,32.4278,32.3384,32.3831,30100.0
2020-10-02 10:05:00,36.22,36.31,36.22,36.26,33333.0,32.3831,32.4636,32.3831,32.4189,33333.0
2020-10-02 10:10:00,36.26,36.32,36.16,36.17,16028.0,32.4189,32.4725,32.3295,32.3384,16028.0
2020-10-02 10:15:00,36.18,36.22,36.14,36.15,15167.0,32.3474,32.3831,32.3116,32.3206,15167.0
2020-10-02 10:20:00,36.15,36.17,36.04,36.06,23944.0,32.3206,32.3384,32.2222,32.2401,23944.0
2020-10-02 10:25:00,36.07,36.25,36.04,36.22,19235.0,32.249,32.41,32.2222,32.3831,19235.0
2020-10-02 10:30:00,36.22,36.26,36.18,36.25,17610.0,32.3831,32.4189,32.3474,32.41,17610.0
2020-10-02 10:35:00,36.24,36.24,36.11,36.14,24847.0,32.401,32.401,32.2848,32.3116,24847.0
2020-10-02 10:40:00,36.13,36.13,36.08,36.1,28479.0,32.3027,32.3027,32.258,32.2759,28479.0
2020-10-02 10:45:00,36.1,36.12,36.07,36.11,20013.0,32.2759,32.2937,32.249,32.2848,20013.0
2020-10-02 10:50:00,36.12,36.17,36.1,36.16,21983.0,32.2937,32.3384,32.2759,32.3295,21983.0
2020-10-02 10:55:00,36.17,36.19,36.12,36.12,8215.0,32.3384,32.3563,32.2937,32.2937,8215.0
2020-10-02 11:00:00,36.11,36.19,36.07,36.14,34783.0,32.2848,32.3563,32.249,32.3116,34783.0
2020-10-02 11:05:00,36.15,36.24,36.13,36.22,21566.0,32.3206,32.401,32.3027,32.3831,21566.0
2020-10-02 11:10:00,36.21,36.26,36.2,36.25,10553.0,32.3742,32.4189,32.3653,32.41,10553.0
2020-10-02 11:15:00,36.25,36.38,36.23,36.35,22742.0,32.41,32.5262,32.3921,32.4994,22742.0
2020-10-02 11:20:00,36.34,36.4,36.34,36.4,12716.0,32.4904,32.5441,32.4904,32.5441,12716.0
2020-10-02 11:25:00,36.4,36.44,36.38,36.43,19752.0,32.5441,32.5798,32.5262,32.5709,19752.0
2020-10-02 11:30:00,36.43,36.44,36.38,36.41,13060.0,32.5709,32.5798,32.5262,32.553,13060.0
2020-10-02 11:35:00,36.41,36.46,36.41,36.44,9063.0,32.553,32.5977,32.553,32.5798,9063.0
2020-10-02 11:40:00,36.43,36.49,36.42,36.45,17950.0,32.5709,32.6245,32.562,32.5888,17950.0
2020-10-02 11:45:00,36.44,36.51,36.42,36.5,69813.0,32.5798,32.6424,32.562,32.6335,69813.0
2020-10-02 11:50:00,36.5,36.51,36.46,36.47,14201.0,32.6335,32.6424,32.5977,32.6067,14201.0
2020-10-02 11:55:00,36.46,36.48,36.38,36.4,19985.0,32.5977,32.6156,32.5262,32.5441,19985.0
2020-10-02 12:00:00,36.39,36.5,36.39,36.45,20384.0,32.5351,32.6335,32.5351,32.5888,20384.0
2020-10-02 12:05:00,36.45,36.64,36.39,36.64,179024.0,32.5888,32.7586,32.5351,32.7586,179024.0
2020-10-02 12:10:00,36.64,36.87,36.63,36.76,43626.0,32.7586,32.9643,32.7497,32.8659,43626.0
2020-10-02 12:15:00,36.77,36.88,36.75,36.88,24469.0,32.8749,32.9732,32.857,32.9732,24469.0
2020-10-02 12:20:00,36.89,36.95,36.79,36.8,24761.0,32.9822,33.0358,32.8928,32.9017,24761.0
2020-10-02 12:25:00,36.82,36.83,36.76,36.77,18424.0,32.9196,32.9285,32.8659,32.8749,18424.0
2020-10-02 12:30:00,36.77,36.82,36.76,36.82,20598.0,32.8749,32.9196,32.8659,32.9196,20598.0
2020-10-02 12:35:00,36.84,36.92,36.8,36.92,11229.0,32.9375,33.009,32.9017,33.009,11229.0
2020-10-02 12:40:00,36.91,36.99,36.9,36.97,10376.0,33.0,33.0716,32.9911,33.0537,10376.0
2020-10-02 12:45:00,36.97,36.97,36.9,36.93,7883.0,33.0537,33.0537,32.9911,33.0179,7883.0
2020-10-02 12:50:00,36.93,36.96,36.91,36.91,12819.0,33.0179,33.0447,33.0,33.0,12819.0
2020-10-02 12:55:00,36.91,37.0,36.89,36.98,12350.0,33.0,33.0805,32.9822,33.0626,12350.0
2020-10-02 13:00:00,36.98,37.03,36.97,36.97,16264.0,33.0626,33.1073,33.0537,33.0537,16264.0
2020-10-02 13:05:00,36.96,37.03,36.95,37.01,15921.0,33.0447,33.1073,33.0358,33.0895,15921.0
2020-10-02 13:10:00,37.01,37.07,36.98,36.98,19185.0,33.0895,33.1431,33.0626,33.0626,19185.0
2020-10-02 13:15:00,37.0,37.04,36.97,37.03,11235.0,33.0805,33.1163,33.0537,33.1073,11235.0
2020-10-02 13:20:00,37.02,37.09,37.01,37.08,24502.0,33.0984,33.161,33.0895,33.152,24502.0
2020-10-02 13:25:00,37.09,37.15,37.07,37.08,15997.0,33.161,33.2146,33.1431,33.152,15997.0
2020-10-02 13:30:00,37.08,37.09,36.97,36.97,7761.0,33.152,33.161,33.0537,33.0537,7761.0
2020-10-02 13:35:00,36.97,37.03,36.97,37.0,10580.0,33.0537,33.1073,33.0537,33.0805,10580.0
2020-10-02 13:40:00,36.98,36.98,36.83,36.86,35526.0,33.0626,33.0626,32.9285,32.9553,35526.0
2020-10-02 13:45:00,36.86,36.88,36.77,36.79,26657.0,32.9553,32.9732,32.8749,32.8928,26657.0
2020-10-02 13:50:00,36.8,36.82,36.75,36.81,10332.0,32.9017,32.9196,32.857,32.9106,10332.0
2020-10-02 13:55:00,36.8,36.85,36.8,36.84,8567.0,32.9017,32.9464,32.9017,32.9375,8567.0
2020-10-02 14:00:00,36.84,36.87,36.82,36.83,15557.0,32.9375,32.9643,32.9196,32.9285,15557.0
2020-10-02 14:05:00,36.83,36.89,36.83,36.88,13793.0,32.9285,32.9822,32.9285,32.9732,13793.0
2020-10-02 14:10:00,36.89,36.94,36.88,36.94,10686.0,32.9822,33.0269,32.9732,33.0269,10686.0
2020-10-02 14:15:00,36.95,37.02,36.93,37.0,21368.0,33.0358,33.0984,33.0179,33.0805,21368.0
2020-10-02 14:20:00,37.01,37.03,36.99,37.03,11387.0,33.0895,33.1073,33.0716,33.1073,11387.0
2020-10-02 14:25:00,37.04,37.05,36.98,36.98,11311.0,33.1163,33.1252,33.0626,33.0626,11311.0
2020-10-02 14:30:00,36.99,37.07,36.95,37.06,17642.0,33.0716,33.1431,33.0358,33.1342,17642.0
2020-10-02 14:35:00,37.06,37.1,37.05,37.05,20992.0,33.1342,33.1699,33.1252,33.1252,20992.0
2020-10-02 14:40:00,37.06,37.08,37.03,37.05,18419.0,33.1342,33.152,33.1073,33.1252,18419.0
2020-10-02 14:45:00,37.04,37.07,37.02,37.04,9487.0,33.1163,33.1431,33.0984,33.1163,9487.0
2020-10-02 14:50:00,37.03,37.04,36.99,37.0,10914.0,33.1073,33.1163,33.0716,33.0805,10914.0
2020-10-02 14:55:00,37.0,37.05,36.98,37.01,27576.0,33.0805,33.1252,33.0626,33.0895,27576.0
2020-10-02 15:00:00,37.01,37.02,36.94,36.98,15726.0,33.0895,33.0984,33.0269,33.0626,15726.0
2020-10-02 15:05:00,36.97,36.98,36.88,36.9,118022.0,33.0537,33.0626,32.9732,32.9911,118022.0
2020-10-02 15:10:00,36.91,37.0,36.84,36.86,49581.0,33.0,33.0805,32.9375,32.9553,49581.0
2020-10-02 15:15:00,36.86,36.94,36.82,36.91,53780.0,32.9553,33.0269,32.9196,33.0,53780.0
2020-10-02 15:20:00,36.91,36.96,36.9,36.95,24258.0,33.0,33.0447,32.9911,33.0358,24258.0
2020-10-02 15:25:00,36.96,37.0,36.95,36.99,17947.0,33.0447,33.0805,33.0358,33.0716,17947.0
2020-10-02 15:30:00,36.99,37.06,36.98,37.04,27939.0,33.0716,33.1342,33.0626,33.1163,27939.0
2020-10-02 15:35:00,37.04,37.05,36.97,37.0,33272.0,33.1163,33.1252,33.0537,33.0805,33272.0
2020-10-02 15:40:00,36.99,37.0,36.91,36.93,26650.0,33.0716,33.0805,33.0,33.0179,26650.0
2020-10-02 15:45:00,36.93,36.97,36.9,36.96,35240.0,33.0179,33.0537,32.9911,33.0447,35240.0
2020-10-02 15:50:00,36.97,36.98,36.92,36.93,58024.0,33.0537,33.0626,33.009,33.0179,58024.0
2020-10-02 15:55:00,36.94,36.96,36.86,36.88,149985.0,33.0269,33.0447,32.9553,32.9732,149985.0
2020-10-05 09:30:00,37.33,37.63,37.14,37.36,61825.0,33.3756,33.6438,33.2057,33.4024,61825.0
2020-10-05 09:35:00,37.38,37.45,37.31,37.34,39492.0,33.4203,33.4828,33.3577,33.3845,39492.0
2020-10-05 09:40:00,37.35,37.36,37.21,37.36,38520.0,33.3934,33.4024,33.2683,33.4024,38520.0
2020-10-05 09:45:00,37.37,37.45,37.31,37.42,32240.0,33.4113,33.4828,33.3577,33.456,32240.0
2020-10-05 09:50:00,37.43,37.45,37.31,37.32,29021.0,33.465,33.4828,33.3577,33.3666,29021.0
2020-10-05 09:55:00,37.32,37.41,37.26,37.29,15186.0,33.3666,33.4471,33.313,33.3398,15186.0
2020-10-05 10:00:00,37.31,37.37,37.19,37.27,23690.0,33.3577,33.4113,33.2504,33.3219,23690.0
2020-10-05 10:05:00,37.27,37.38,37.27,37.37,17884.0,33.3219,33.4203,33.3219,33.4113,17884.0
2020-10-05 10:10:00,37.37,37.37,37.3,37.33,16687.0,33.4113,33.4113,33.3487,33.3756,16687.0
2020-10-05 10:15:00,37.33,37.47,37.33,37.43,20276.0,33.3756,33.5007,33.3756,33.465,20276.0
2020-10-05 10:20:00,37.44,37.52,37.43,37.5,32588.0,33.4739,33.5454,33.465,33.5275,32588.0
2020-10-05 10:25:00,37.5,37.52,37.45,37.47,24426.0,33.5275,33.5454,33.4828,33.5007,24426.0
2020-10-05 10:30:00,37.47,37.6,37.47,37.59,18449.0,33.5007,33.617,33.5007,33.608,18449.0
2020-10-05 10:35:00,37.59,37.62,37.55,37.62,12375.0,33.608,33.6348,33.5722,33.6348,12375.0
2020-10-05 10:40:00,37.62,37.67,37.59,37.62,13743.0,33.6348,33.6795,33.608,33.6348,13743.0
2020-10-05 10:45:00,37.62,37.68,37.59,37.66,17757.0,33.6348,33.6885,33.608,33.6706,17757.0
2020-10-05 10:50:00,37.66,37.71,37.61,37.63,16872.0,33.6706,33.7153,33.6259,33.6438,16872.0
2020-10-05 10:55:00,37.63,37.64,37.59,37.59,14155.0,33.6438,33.6527,33.608,33.608,14155.0
2020-10-05 11:00:00,37.59,37.65,37.55,37.65,16444.0,33.608,33.6617,33.5722,33.6617,16444.0
2020-10-05 11:05:00,37.66,37.69,37.56,37.57,15941.0,33.6706,33.6974,33.5812,33.5901,15941.0
2020-10-05 11:10:00,37.56,37.6,37.54,37.6,13370.0,33.5812,33.617,33.5633,33.617,13370.0
2020-10-05 11:15:00,37.61,37.74,37.61,37.69,23483.0,33.6259,33.7421,33.6259,33.6974,23483.0
2020-10-05 11:20:00,37.69,37.71,37.63,37.65,17601.0,33.6974,33.7153,33.6438,33.6617,17601.0
2020-10-05 11:25:00,37.65,37.66,37.57,37.57,16400.0,33.6617,33.6706,33.5901,33.5901,16400.0
2020-10-05 11:30:00,37.57,37.61,37.55,37.58,16912.0,33.5901,33.6259,33.5722,33.5991,16912.0
2020-10-05 11:35:00,37.58,37.59,37.5,37.52,23218.0,33.5991,33.608,33.5275,33.5454,23218.0
2020-10-05 11:40:00,37.52,37.58,37.52,37.58,14626.0,33.5454,33.5991,33.5454,33.5991,14626.0
2020-10-05 11:45:00,37.57,37.63,37.57,37.61,13178.0,33.5901,33.6438,33.5901,33.6259,13178.0
2020-10-05 11:50:00,37.6,37.68,37.6,37.64,13418.0,33.617,33.6885,33.617,33.6527,13418.0
2020-10-05 11:55:00,37.63,37.65,37.61,37.63,13047.0,33.6438,33.6617,33.6259,33.6438,13047.0
2020-10-05 12:00:00,37.62,37.62,37.58,37.61,14975.0,33.6348,33.6348,33.5991,33.6259,14975.0
2020-10-05 12:05:00,37.6,37.6,37.54,37.55,20388.0,33.617,33.617,33.5633,33.5722,20388.0
2020-10-05 12:10:00,37.55,37.58,37.52,37.55,11940.0,33.5722,33.5991,33.5454,33.5722,11940.0
2020-10-05 12:15:00,37.54,37.55,37.49,37.52,15791.0,33.5633,33.5722,33.5186,33.5454,15791.0
2020-10-05 12:20:00,37.53,37.54,37.51,37.54,11333.0,33.5544,33.5633,33.5365,33.5633,11333.0
2020-10-05 12:25:00,37.54,37.55,37.5,37.55,10031.0,33.5633,33.5722,33.5275,33.5722,10031.0
2020-10-05 12:30:00,37.54,37.56,37.5,37.51,13284.0,33.5633,33.5812,33.5275,33.5365,13284.0
2020-10-05 12:35:00,37.5,37.58,37.5,37.58,10097.0,33.5275,33.5991,33.5275,33.5991,10097.0
2020-10-05 12:40:00,37.57,37.58,37.53,37.53,17187.0,33.5901,33.5991,33.5544,33.5544,17187.0
2020-10-05 12:45:00,37.54,37.54,37.46,37.47,19765.0,33.5633,33.5633,33.4918,33.5007,19765.0
2020-10-05 12:50:00,37.47,37.47,37.43,37.45,10243.0,33.5007,33.5007,33.465,33.4828,10243.0
2020-10-05 12:55:00,37.45,37.45,37.39,37.4,16000.0,33.4828,33.4828,33.4292,33.4381,16000.0
2020-10-05 13:00:00,37.41,37.43,37.38,37.4,13516.0,33.4471,33.465,33.4203,33.4381,13516.0
2020-10-05 13:05:00,37.4,37.42,37.39,37.42,10198.0,33.4381,33.456,33.4292,33.456,10198.0
2020-10-05 13:10:00,37.43,37.47,37.42,37.45,12751.0,33.465,33.5007,33.456,33.4828,12751.0
2020-10-05 13:15:00,37.45,37.45,37.41,37.41,15680.0,33.4828,33.4828,33.4471,33.4471,15680.0
2020-10-05 13:20:00,37.41,37.42,37.37,37.41,13902.0,33.4471,33.456,33.4113,33.4471,13902.0
2020-10-05 13:25:00,37.41,37.48,37.4,37.48,11753.0,33.4471,33.5097,33.4381,33.5097,11753.0
2020-10-05 13:30:00,37.48,37.52,37.48,37.51,17351.0,33.5097,33.5454,33.5097,33.5365,17351.0
2020-10-05 13:35:00,37.5,37.53,37.47,37.49,12129.0,33.5275,33.5544,33.5007,33.5186,12129.0
2020-10-05 13:40:00,37.5,37.53,37.48,37.51,15319.0,33.5275,33.5544,33.5097,33.5365,15319.0
2020-10-05 13:45:00,37.51,37.51,37.42,37.45,20298.0,33.5365,33.5365,33.456,33.4828,20298.0
2020-10-05 13:50:00,37.45,37.47,37.42,37.45,15636.0,33.4828,33.5007,33.456,33.4828,15636.0
2020-10-05 13:55:00,37.44,37.44,37.38,37.39,16631.0,33.4739,33.4739,33.4203,33.4292,16631.0
2020-10-05 14:00:00,37.39,37.42,37.39,37.4,16073.0,33.4292,33.456,33.4292,33.4381,16073.0
2020-10-05 14:05:00,37.41,37.45,37.4,37.42,17803.0,33.4471,33.4828,33.4381,33.456,17803.0
2020-10-05 14:10:00,37.42,37.45,37.41,37.43,13260.0,33.456,33.4828,33.4471,33.465,13260.0
2020-10-05 14:15:00,37.42,37.44,37.4,37.42,18792.0,33.456,33.4739,33.4381,33.456,18792.0
2020-10-05 14:20:00,37.43,37.45,37.4,37.44,14186.0,33.465,33.4828,33.4381,33.4739,14186.0
2020-10-05 14:25:00,37.43,37.43,37.36,37.38,19140.0,33.465,33.465,33.4024,33.4203,19140.0
2020-10-05 14:30:00,37.38,37.42,37.37,37.39,14963.0,33.4203,33.456,33.4113,33.4292,14963.0
2020-10-05 14:35:00,37.39,37.43,37.36,37.37,16658.0,33.4292,33.465,33.4024,33.4113,16658.0
2020-10-05 14:40:00,37.38,37.39,37.36,37.36,12178.0,33.4203,33.4292,33.4024,33.4024,12178.0
2020-10-05 14:45:00,37.36,37.36,37.31,37.32,15255.0,33.4024,33.4024,33.3577,33.3666,15255.0
2020-10-05 14:50:00,37.32,37.34,37.3,37.32,51786.0,33.3666,33.3845,33.3487,33.3666,51786.0
2020-10-05 14:55:00,37.32,37.4,37.31,37.4,26815.0,33.3666,33.4381,33.3577,33.4381,26815.0
2020-10-05 15:00:00,37.4,37.4,37.35,37.38,16625.0,33.4381,33.4381,33.3934,33.4203,16625.0
2020-10-05 15:05:00,37.38,37.39,37.35,37.39,19299.0,33.4203,33.4292,33.3934,33.4292,19299.0
2020-10-05 15:10:00,37.4,37.44,37.39,37.43,23293.0,33.4381,33.4739,33.4292,33.465,23293.0
2020-10-05 15:15:00,37.42,37.44,37.4,37.41,15377.0,33.456,33.4739,33.4381,33.4471,15377.0
2020-10-05 15:20:00,37.41,37.41,37.38,37.39,23319.0,33.4471,33.4471,33.4203,33.4292,23319.0
2020-10-05 15:25:00,37.39,37.46,37.38,37.46,31430.0,33.4292,33.4918,33.4203,33.4918,31430.0
2020-10-05 15:30:00,37.45,37.48,37.44,37.44,33952.0,33.4828,33.5097,33.4739,33.4739,33952.0
2020-10-05 15:35:00,37.44,37.44,37.37,37.38,96652.0,33.4739,33.4739,33.4113,33.4203,96652.0
2020-10-05 15:40:00,37.38,37.41,37.37,37.38,42529.0,33.4203,33.4471,33.4113,33.4203,42529.0
2020-10-05 15:45:00,37.38,37.41,37.36,37.37,149098.0,33.4203,33.4471,33.4024,33.4113,149098.0
2020-10-05 15:50:00,37.37,37.38,37.34,37.36,83650.0,33.4113,33.4203,33.3845,33.4024,83650.0
2020-10-05 15:55:00,37.36,37.44,37.32,37.43,335251.0,33.4024,33.4739,33.3666,33.465,335251.0
2020-10-06 09:30:00,37.83,37.9,37.33,37.42,67509.0,33.8226,33.8852,33.3756,33.456,67509.0
2020-10-06 09:35:00,37.41,37.57,37.36,37.43,29485.0,33.4471,33.5901,33.4024,33.465,29485.0
2020-10-06 09:40:00,37.41,37.53,37.36,37.53,29011.0,33.4471,33.5544,33.4024,33.5544,29011.0
2020-10-06 09:45:00,37.53,37.7,37.52,37.69,33670.0,33.5544,33.7064,33.5454,33.6974,33670.0
2020-10-06 09:50:00,37.7,37.72,37.56,37.56,12460.0,33.7064,33.7242,33.5812,33.5812,12460.0
2020-10-06 09:55:00,37.57,37.59,37.49,37.5,27567.0,33.5901,33.608,33.5186,33.5275,27567.0
2020-10-06 10:00:00,37.51,37.61,37.49,37.59,23736.0,33.5365,33.6259,33.5186,33.608,23736.0
2020-10-06 10:05:00,37.59,37.65,37.56,37.62,40529.0,33.608,33.6617,33.5812,33.6348,40529.0
2020-10-06 10:10:00,37.63,37.74,37.63,37.73,32528.0,33.6438,33.7421,33.6438,33.7332,32528.0
2020-10-06 10:15:00,37.73,37.77,37.71,37.71,59656.0,33.7332,33.7689,33.7153,33.7153,59656.0
2020-10-06 10:20:00,37.71,37.77,37.7,37.74,18992.0,33.7153,33.7689,33.7064,33.7421,18992.0
2020-10-06 10:25:00,37.75,37.91,37.75,37.9,24799.0,33.7511,33.8941,33.7511,33.8852,24799.0
2020-10-06 10:30:00,37.89,37.93,37.88,37.91,30691.0,33.8762,33.912,33.8673,33.8941,30691.0
2020-10-06 10:35:00,37.91,37.97,37.9,37.96,18117.0,33.8941,33.9478,33.8852,33.9388,18117.0
2020-10-06 10:40:00,37.97,37.97,37.77,37.89,37630.0,33.9478,33.9478,33.7689,33.8762,37630.0
2020-10-06 10:45:00,37.89,37.97,37.89,37.92,20041.0,33.8762,33.9478,33.8762,33.9031,20041.0
2020-10-06 10:50:00,37.93,37.95,37.89,37.92,23606.0,33.912,33.9299,33.8762,33.9031,23606.0
2020-10-06 10:55:00,37.93,38.02,37.92,38.0,39642.0,33.912,33.9925,33.9031,33.9746,39642.0
2020-10-06 11:00:00,37.99,38.1,37.99,38.07,30107.0,33.9656,34.064,33.9656,34.0372,30107.0
2020-10-06 11:05:00,38.08,38.12,38.04,38.07,23990.0,34.0461,34.0819,34.0103,34.0372,23990.0
2020-10-06 11:10:00,38.07,38.08,38.02,38.05,18929.0,34.0372,34.0461,33.9925,34.0193,18929.0
2020-10-06 11:15:00,38.06,38.17,38.02,38.16,30353.0,34.0282,34.1266,33.9925,34.1176,30353.0
2020-10-06 11:20:00,38.16,38.17,38.08,38.08,22942.0,34.1176,34.1266,34.0461,34.0461,22942.0
2020-10-06 11:25:00,38.08,38.13,38.06,38.13,21049.0,34.0461,34.0908,34.0282,34.0908,21049.0
2020-10-06 11:30:00,38.12,38.18,38.09,38.18,28338.0,34.0819,34.1355,34.055,34.1355,28338.0
2020-10-06 11:35:00,38.18,38.23,38.15,38.2,22564.0,34.1355,34.1802,34.1087,34.1534,22564.0
2020-10-06 11:40:00,38.21,38.22,38.17,38.19,25081.0,34.1623,34.1713,34.1266,34.1445,25081.0
2020-10-06 11:45:00,38.19,38.19,38.13,38.13,75001.0,34.1445,34.1445,34.0908,34.0908,75001.0
2020-10-06 11:50:00,38.12,38.12,38.07,38.11,37402.0,34.0819,34.0819,34.0372,34.0729,37402.0
2020-10-06 11:55:00,38.12,38.13,38.02,38.04,30005.0,34.0819,34.0908,33.9925,34.0103,30005.0
2020-10-06 12:00:00,38.04,38.11,38.03,38.03,18808.0,34.0103,34.0729,34.0014,34.0014,18808.0
2020-10-06 12:05:00,38.04,38.06,38.03,38.06,10779.0,34.0103,34.0282,34.0014,34.0282,10779.0
2020-10-06 12:10:00,38.05,38.06,38.01,38.05,19994.0,34.0193,34.0282,33.9835,34.0193,19994.0
2020-10-06 12:15:00,38.04,38.08,38.0,38.07,21952.0,34.0103,34.0461,33.9746,34.0372,21952.0
2020-10-06 12:20:00,38.07,38.07,38.03,38.05,12962.0,34.0372,34.0372,34.0014,34.0193,12962.0
2020-10-06 12:25:00,38.05,38.06,38.03,38.03,12776.0,34.0193,34.0282,34.0014,34.0014,12776.0
2020-10-06 12:30:00,38.04,38.06,38.01,38.05,9391.0,34.0103,34.0282,33.9835,34.0193,9391.0
2020-10-06 12:35:00,38.05,38.08,38.05,38.08,10236.0,34.0193,34.0461,34.0193,34.0461,10236.0
2020-10-06 12:40:00,38.07,38.12,38.07,38.12,18548.0,34.0372,34.0819,34.0372,34.0819,18548.0
2020-10-06 12:45:00,38.12,38.16,38.11,38.16,13667.0,34.0819,34.1176,34.0729,34.1176,13667.0
2020-10-06 12:50:00,38.16,38.23,38.16,38.2,20394.0,34.1176,34.1802,34.1176,34.1534,20394.0
2020-10-06 12:55:00,38.2,38.25,38.2,38.25,7435.0,34.1534,34.1981,34.1534,34.1981,7435.0
2020-10-06 13:00:00,38.25,38.29,38.24,38.27,17314.0,34.1981,34.2339,34.1892,34.216,17314.0
2020-10-06 13:05:00,38.27,38.34,38.26,38.3,18098.0,34.216,34.2786,34.207,34.2428,18098.0
2020-10-06 13:10:00,38.3,38.36,38.29,38.36,16066.0,34.2428,34.2964,34.2339,34.2964,16066.0
2020-10-06 13:15:00,38.36,38.39,38.33,38.36,22900.0,34.2964,34.3233,34.2696,34.2964,22900.0
2020-10-06 13:20:00,38.37,38.4,38.35,38.36,17815.0,34.3054,34.3322,34.2875,34.2964,17815.0
2020-10-06 13:25:00,38.37,38.37,38.32,38.32,10806.0,34.3054,34.3054,34.2607,34.2607,10806.0
2020-10-06 13:30:00,38.33,38.4,38.31,38.4,15981.0,34.2696,34.3322,34.2517,34.3322,15981.0
2020-10-06 13:35:00,38.39,38.41,38.33,38.33,16939.0,34.3233,34.3411,34.2696,34.2696,16939.0
2020-10-06 13:40:00,38.34,38.35,38.27,38.3,20389.0,34.2786,34.2875,34.216,34.2428,20389.0
2020-10-06 13:45:00,38.3,38.3,38.25,38.26,14690.0,34.2428,34.2428,34.1981,34.207,14690.0
2020-10-06 13:50:00,38.26,38.29,38.23,38.27,16856.0,34.207,34.2339,34.1802,34.216,16856.0
2020-10-06 13:55:00,38.27,38.31,38.25,38.3,13263.0,34.216,34.2517,34.1981,34.2428,13263.0
2020-10-06 14:00:00,38.3,38.31,38.23,38.27,22144.0,34.2428,34.2517,34.1802,34.216,22144.0
2020-10-06 14:05:00,38.27,38.34,38.26,38.29,23014.0,34.216,34.2786,34.207,34.2339,23014.0
2020-10-06 14:10:00,38.28,38.33,38.25,38.32,19506.0,34.2249,34.2696,34.1981,34.2607,19506.0
2020-10-06 14:15:00,38.32,38.36,38.3,38.35,26214.0,34.2607,34.2964,34.2428,34.2875,26214.0
2020-10-06 14:20:00,38.36,38.41,38.35,38.38,21973.0,34.2964,34.3411,34.2875,34.3143,21973.0
2020-10-06 14:25:00,38.39,38.4,38.35,38.39,16989.0,34.3233,34.3322,34.2875,34.3233,16989.0
2020-10-06 14:30:00,38.39,38.43,38.39,38.4,29612.0,34.3233,34.359,34.3233,34.3322,29612.0
2020-10-06 14:35:00,38.41,38.42,38.35,38.38,22643.0,34.3411,34.3501,34.2875,34.3143,22643.0
2020-10-06 14:40:00,38.38,38.44,38.38,38.43,16230.0,34.3143,34.368,34.3143,34.359,16230.0
2020-10-06 14:45:00,38.43,38.47,38.23,38.25,52848.0,34.359,34.3948,34.1802,34.1981,52848.0
2020-10-06 14:50:00,38.24,38.24,37.65,37.66,121902.0,34.1892,34.1892,33.6617,33.6706,121902.0
2020-10-06 14:55:00,37.67,37.74,37.51,37.62,120279.0,33.6795,33.7421,33.5365,33.6348,120279.0
2020-10-06 15:00:00,37.61,37.62,37.42,37.56,64829.0,33.6259,33.6348,33.456,33.5812,64829.0
2020-10-06 15:05:00,37.54,37.63,37.41,37.58,58541.0,33.5633,33.6438,33.4471,33.5991,58541.0
2020-10-06 15:10:00,37.58,37.6,37.38,37.39,50657.0,33.5991,33.617,33.4203,33.4292,50657.0
2020-10-06 15:15:00,37.38,37.42,37.25,37.27,50813.0,33.4203,33.456,33.304,33.3219,50813.0
2020-10-06 15:20:00,37.27,37.36,37.21,37.3,38999.0,33.3219,33.4024,33.2683,33.3487,38999.0
2020-10-06 15:25:00,37.3,37.42,37.26,37.41,53357.0,33.3487,33.456,33.313,33.4471,53357.0
2020-10-06 15:30:00,37.41,37.64,37.38,37.64,62392.0,33.4471,33.6527,33.4203,33.6527,62392.0
2020-10-06 15:35:00,37.62,37.62,37.5,37.51,54494.0,33.6348,33.6348,33.5275,33.5365,54494.0
2020-10-06 15:40:00,37.51,37.56,37.45,37.52,53129.0,33.5365,33.5812,33.4828,33.5454,53129.0
2020-10-06 15:45:00,37.51,37.53,37.36,37.41,70270.0,33.5365,33.5544,33.4024,33.4471,70270.0
2020-10-06 15:50:00,37.39,37.39,37.3,37.39,124973.0,33.4292,33.4292,33.3487,33.4292,124973.0
2020-10-06 15:55:00,37.39,37.49,37.37,37.37,186137.0,33.4292,33.5186,33.4113,33.4113,186137.0
2020-10-07 09:30:00,37.73,37.97,37.59,37.95,75847.0,33.7332,33.9478,33.608,33.9299,75847.0
2020-10-07 09:35:00,37.94,38.0,37.87,37.94,28637.0,33.9209,33.9746,33.8584,33.9209,28637.0
2020-10-07 09:40:00,37.97,38.07,37.89,38.06,15689.0,33.9478,34.0372,33.8762,34.0282,15689.0
2020-10-07 09:45:00,38.06,38.08,38.0,38.04,18543.0,34.0282,34.0461,33.9746,34.0103,18543.0
2020-10-07 09:50:00,38.03,38.1,37.96,38.03,19614.0,34.0014,34.064,33.9388,34.0014,19614.0
2020-10-07 09:55:00,38.04,38.09,37.99,38.05,14106.0,34.0103,34.055,33.9656,34.0193,14106.0
2020-10-07 10:00:00,38.04,38.08,37.95,38.05,22569.0,34.0103,34.0461,33.9299,34.0193,22569.0
2020-10-07 10:05:00,38.06,38.08,38.01,38.08,21525.0,34.0282,34.0461,33.9835,34.0461,21525.0
2020-10-07 10:10:00,38.08,38.1,38.0,38.04,18010.0,34.0461,34.064,33.9746,34.0103,18010.0
2020-10-07 10:15:00,38.05,38.26,38.04,38.26,20632.0,34.0193,34.207,34.0103,34.207,20632.0
2020-10-07 10:20:00,38.25,38.36,38.2,38.34,30811.0,34.1981,34.2964,34.1534,34.2786,30811.0
2020-10-07 10:25:00,38.34,38.38,38.3,38.35,22814.0,34.2786,34.3143,34.2428,34.2875,22814.0
2020-10-07 10:30:00,38.34,38.4,38.3,38.33,25094.0,34.2786,34.3322,34.2428,34.2696,25094.0
2020-10-07 10:35:00,38.32,38.36,38.31,38.33,38446.0,34.2607,34.2964,34.2517,34.2696,38446.0
2020-10-07 10:40:00,38.34,38.37,38.23,38.23,24997.0,34.2786,34.3054,34.1802,34.1802,24997.0
2020-10-07 10:45:00,38.26,38.32,38.25,38.32,22457.0,34.207,34.2607,34.1981,34.2607,22457.0
2020-10-07 10:50:00,38.31,38.36,38.29,38.33,16470.0,34.2517,34.2964,34.2339,34.2696,16470.0
2020-10-07 10:55:00,38.33,38.37,38.3,38.3,16852.0,34.2696,34.3054,34.2428,34.2428,16852.0
2020-10-07 11:00:00,38.3,38.31,38.2,38.2,124270.0,34.2428,34.2517,34.1534,34.1534,124270.0
2020-10-07 11:05:00,38.21,38.25,38.2,38.22,13568.0,34.1623,34.1981,34.1534,34.1713,13568.0
2020-10-07 11:10:00,38.22,38.26,38.15,38.19,13957.0,34.1713,34.207,34.1087,34.1445,13957.0
2020-10-07 11:15:00,38.19,38.2,38.12,38.14,18574.0,34.1445,34.1534,34.0819,34.0998,18574.0
2020-10-07 11:20:00,38.13,38.13,37.99,38.0,32659.0,34.0908,34.0908,33.9656,33.9746,32659.0
2020-10-07 11:25:00,38.0,38.0,37.87,37.88,24521.0,33.9746,33.9746,33.8584,33.8673,24521.0
2020-10-07 11:30:00,37.88,37.89,37.76,37.8,30869.0,33.8673,33.8762,33.76,33.7958,30869.0
2020-10-07 11:35:00,37.81,37.81,37.69,37.74,47068.0,33.8047,33.8047,33.6974,33.7421,47068.0
2020-10-07 11:40:00,37.73,37.82,37.73,37.79,20273.0,33.7332,33.8136,33.7332,33.7868,20273.0
2020-10-07 11:45:00,37.79,37.79,37.68,37.69,15093.0,33.7868,33.7868,33.6885,33.6974,15093.0
2020-10-07 11:50:00,37.7,37.71,37.64,37.7,14377.0,33.7064,33.7153,33.6527,33.7064,14377.0
2020-10-07 11:55:00,37.7,37.71,37.64,37.68,8509.0,33.7064,33.7153,33.6527,33.6885,8509.0
2020-10-07 12:00:00,37.68,37.73,37.67,37.73,13124.0,33.6885,33.7332,33.6795,33.7332,13124.0
2020-10-07 12:05:00,37.73,37.74,37.7,37.72,13343.0,33.7332,33.7421,33.7064,33.7242,13343.0
2020-10-07 12:10:00,37.72,37.76,37.72,37.73,9457.0,33.7242,33.76,33.7242,33.7332,9457.0
2020-10-07 12:15:00,37.74,37.75,37.69,37.74,15230.0,33.7421,33.7511,33.6974,33.7421,15230.0
2020-10-07 12:20:00,37.75,37.79,37.75,37.79,7690.0,33.7511,33.7868,33.7511,33.7868,7690.0
2020-10-07 12:25:00,37.8,37.8,37.68,37.75,22044.0,33.7958,33.7958,33.6885,33.7511,22044.0
2020-10-07 12:30:00,37.74,37.82,37.74,37.8,30179.0,33.7421,33.8136,33.7421,33.7958,30179.0
2020-10-07 12:35:00,37.8,37.81,37.74,37.77,32541.0,33.7958,33.8047,33.7421,33.7689,32541.0
2020-10-07 12:40:00,37.77,37.78,37.7,37.72,16198.0,33.7689,33.7779,33.7064,33.7242,16198.0
2020-10-07 12:45:00,37.72,37.75,37.69,37.73,10123.0,33.7242,33.7511,33.6974,33.7332,10123.0
2020-10-07 12:50:00,37.74,37.75,37.71,37.75,8303.0,33.7421,33.7511,33.7153,33.7511,8303.0
2020-10-07 12:55:00,37.74,37.77,37.72,37.76,12445.0,33.7421,33.7689,33.7242,33.76,12445.0
2020-10-07 13:00:00,37.76,37.77,37.74,37.77,6964.0,33.76,33.7689,33.7421,33.7689,6964.0
2020-10-07 13:05:00,37.76,37.8,37.75,37.8,12484.0,33.76,33.7958,33.7511,33.7958,12484.0
2020-10-07 13:10:00,37.79,37.79,37.76,37.77,6533.0,33.7868,33.7868,33.76,33.7689,6533.0
2020-10-07 13:15:00,37.76,37.79,37.75,37.79,11267.0,33.76,33.7868,33.7511,33.7868,11267.0
2020-10-07 13:20:00,37.79,37.81,37.77,37.8,56522.0,33.7868,33.8047,33.7689,33.7958,56522.0
2020-10-07 13:25:00,37.8,37.85,37.79,37.85,8268.0,33.7958,33.8405,33.7868,33.8405,8268.0
2020-10-07 13:30:00,37.85,37.87,37.82,37.85,20499.0,33.8405,33.8584,33.8136,33.8405,20499.0
2020-10-07 13:35:00,37.84,37.85,37.79,37.8,10729.0,33.8315,33.8405,33.7868,33.7958,10729.0
2020-10-07 13:40:00,37.8,37.82,37.73,37.8,48313.0,33.7958,33.8136,33.7332,33.7958,48313.0
2020-10-07 13:45:00,37.81,37.82,37.77,37.79,36294.0,33.8047,33.8136,33.7689,33.7868,36294.0
2020-10-07 13:50:00,37.79,37.84,37.77,37.83,51929.0,33.7868,33.8315,33.7689,33.8226,51929.0
2020-10-07 13:55:00,37.82,37.82,37.71,37.75,68552.0,33.8136,33.8136,33.7153,33.7511,68552.0
2020-10-07 14:00:00,37.75,37.81,37.72,37.73,46973.0,33.7511,33.8047,33.7242,33.7332,46973.0
2020-10-07 14:05:00,37.73,37.76,37.72,37.75,12867.0,33.7332,33.76,33.7242,33.7511,12867.0
2020-10-07 14:10:00,37.75,37.78,37.72,37.73,18413.0,33.7511,33.7779,33.7242,33.7332,18413.0
2020-10-07 14:15:00,37.74,37.8,37.73,37.78,18450.0,33.7421,33.7958,33.7332,33.7779,18450.0
2020-10-07 14:20:00,37.77,37.86,37.73,37.86,77726.0,33.7689,33.8494,33.7332,33.8494,77726.0
2020-10-07 14:25:00,37.86,37.96,37.85,37.94,14131.0,33.8494,33.9388,33.8405,33.9209,14131.0
2020-10-07 14:30:00,37.95,37.98,37.93,37.94,12496.0,33.9299,33.9567,33.912,33.9209,12496.0
2020-10-07 14:35:00,37.94,37.97,37.92,37.93,13720.0,33.9209,33.9478,33.9031,33.912,13720.0
2020-10-07 14:40:00,37.94,37.95,37.91,37.94,33159.0,33.9209,33.9299,33.8941,33.9209,33159.0
2020-10-07 14:45:00,37.94,37.96,37.84,37.84,20682.0,33.9209,33.9388,33.8315,33.8315,20682.0
2020-10-07 14:50:00,37.84,37.91,37.84,37.89,12750.0,33.8315,33.8941,33.8315,33.8762,12750.0
2020-10-07 14:55:00,37.9,37.91,37.87,37.88,21342.0,33.8852,33.8941,33.8584,33.8673,21342.0
2020-10-07 15:00:00,37.88,37.89,37.85,37.88,27658.0,33.8673,33.8762,33.8405,33.8673,27658.0
2020-10-07 15:05:00,37.88,37.88,37.83,37.85,93797.0,33.8673,33.8673,33.8226,33.8405,93797.0
2020-10-07 15:10:00,37.84,37.86,37.82,37.84,18860.0,33.8315,33.8494,33.8136,33.8315,18860.0
2020-10-07 15:15:00,37.84,37.85,37.82,37.83,30214.0,33.8315,33.8405,33.8136,33.8226,30214.0
2020-10-07 15:20:00,37.83,37.88,37.82,37.86,70548.0,33.8226,33.8673,33.8136,33.8494,70548.0
2020-10-07 15:25:00,37.86,37.94,37.85,37.94,41149.0,33.8494,33.9209,33.8405,33.9209,41149.0
2020-10-07 15:30:00,37.94,37.94,37.87,37.89,31540.0,33.9209,33.9209,33.8584,33.8762,31540.0
2020-10-07 15:35:00,37.89,37.92,37.85,37.91,30761.0,33.8762,33.9031,33.8405,33.8941,30761.0
2020-10-07 15:40:00,37.91,37.96,37.89,37.91,29070.0,33.8941,33.9388,33.8762,33.8941,29070.0
2020-10-07 15:45:00,37.92,37.93,37.88,37.92,67401.0,33.9031,33.912,33.8673,33.9031,67401.0
2020-10-07 15:50:00,37.92,37.94,37.85,37.91,63290.0,33.9031,33.9209,33.8405,33.8941,63290.0
2020-10-07 15:55:00,37.92,37.94,37.83,37.91,276601.0,33.9031,33.9209,33.8226,33.8941,276601.0
2020-10-08 09:30:00,38.21,38.28,38.08,38.24,52399.0,34.1623,34.2249,34.0461,34.1892,52399.0
2020-10-08 09:35:00,38.25,38.25,38.12,38.18,33886.0,34.1981,34.1981,34.0819,34.1355,33886.0
2020-10-08 09:40:00,38.17,38.32,38.12,38.31,30565.0,34.1266,34.2607,34.0819,34.2517,30565.0
2020-10-08 09:45:00,38.3,38.33,38.23,38.32,21500.0,34.2428,34.2696,34.1802,34.2607,21500.0
2020-10-08 09:50:00,38.31,38.47,38.29,38.45,30884.0,34.2517,34.3948,34.2339,34.3769,30884.0
2020-10-08 09:55:00,38.45,38.49,38.39,38.41,27568.0,34.3769,34.4127,34.3233,34.3411,27568.0
2020-10-08 10:00:00,38.4,38.42,38.15,38.19,36294.0,34.3322,34.3501,34.1087,34.1445,36294.0
2020-10-08 10:05:00,38.19,38.28,38.17,38.24,41849.0,34.1445,34.2249,34.1266,34.1892,41849.0
2020-10-08 10:10:00,38.21,38.24,38.17,38.24,14721.0,34.1623,34.1892,34.1266,34.1892,14721.0
2020-10-08 10:15:00,38.24,38.38,38.24,38.36,41199.0,34.1892,34.3143,34.1892,34.2964,41199.0
2020-10-08 10:20:00,38.36,38.4,38.31,38.4,45340.0,34.2964,34.3322,34.2517,34.3322,45340.0
2020-10-08 10:25:00,38.41,38.47,38.37,38.47,20860.0,34.3411,34.3948,34.3054,34.3948,20860.0
2020-10-08 10:30:00,38.47,38.6,38.45,38.57,22601.0,34.3948,34.511,34.3769,34.4842,22601.0
2020-10-08 10:35:00,38.56,38.57,38.52,38.55,15946.0,34.4753,34.4842,34.4395,34.4663,15946.0
2020-10-08 10:40:00,38.54,38.55,38.42,38.42,13424.0,34.4574,34.4663,34.3501,34.3501,13424.0
2020-10-08 10:45:00,38.41,38.5,38.41,38.5,17745.0,34.3411,34.4216,34.3411,34.4216,17745.0
2020-10-08 10:50:00,38.5,38.54,38.31,38.32,11989.0,34.4216,34.4574,34.2517,34.2607,11989.0
2020-10-08 10:55:00,38.33,38.36,38.29,38.34,19121.0,34.2696,34.2964,34.2339,34.2786,19121.0
2020-10-08 11:00:00,38.33,38.35,38.26,38.31,12307.0,34.2696,34.2875,34.207,34.2517,12307.0
2020-10-08 11:05:00,38.31,38.36,38.3,38.32,18887.0,34.2517,34.2964,34.2428,34.2607,18887.0
2020-10-08 11:10:00,38.31,38.33,38.27,38.29,13519.0,34.2517,34.2696,34.216,34.2339,13519.0
2020-10-08 11:15:00,38.29,38.31,38.18,38.21,27893.0,34.2339,34.2517,34.1355,34.1623,27893.0
2020-10-08 11:20:00,38.21,38.22,38.11,38.14,27559.0,34.1623,34.1713,34.0729,34.0998,27559.0
2020-10-08 11:25:00,38.14,38.14,38.05,38.07,18139.0,34.0998,34.0998,34.0193,34.0372,18139.0
2020-10-08 11:30:00,38.06,38.08,37.95,37.96,14970.0,34.0282,34.0461,33.9299,33.9388,14970.0
2020-10-08 11:35:00,37.97,38.04,37.93,38.04,18976.0,33.9478,34.0103,33.912,34.0103,18976.0
2020-10-08 11:40:00,38.04,38.07,38.01,38.06,18028.0,34.0103,34.0372,33.9835,34.0282,18028.0
2020-10-08 11:45:00,38.06,38.08,38.04,38.06,9709.0,34.0282,34.0461,34.0103,34.0282,9709.0
2020-10-08 11:50:00,38.06,38.07,38.02,38.02,7537.0,34.0282,34.0372,33.9925,33.9925,7537.0
2020-10-08 11:55:00,38.03,38.06,38.01,38.03,8879.0,34.0014,34.0282,33.9835,34.0014,8879.0
2020-10-08 12:00:00,38.02,38.06,38.0,38.05,8545.0,33.9925,34.0282,33.9746,34.0193,8545.0
2020-10-08 12:05:00,38.05,38.11,38.03,38.09,11173.0,34.0193,34.0729,34.0014,34.055,11173.0
2020-10-08 12:10:00,38.09,38.1,38.06,38.1,10381.0,34.055,34.064,34.0282,34.064,10381.0
2020-10-08 12:15:00,38.11,38.14,38.1,38.12,9643.0,34.0729,34.0998,34.064,34.0819,9643.0
2020-10-08 12:20:00,38.13,38.15,38.08,38.15,9840.0,34.0908,34.1087,34.0461,34.1087,9840.0
2020-10-08 12:25:00,38.15,38.19,38.15,38.18,8676.0,34.1087,34.1445,34.1087,34.1355,8676.0
2020-10-08 12:30:00,38.18,38.19,38.15,38.18,6488.0,34.1355,34.1445,34.1087,34.1355,6488.0
2020-10-08 12:35:00,38.18,38.21,38.18,38.2,7770.0,34.1355,34.1623,34.1355,34.1534,7770.0
2020-10-08 12:40:00,38.2,38.22,38.11,38.13,12005.0,34.1534,34.1713,34.0729,34.0908,12005.0
2020-10-08 12:45:00,38.13,38.15,38.12,38.14,8087.0,34.0908,34.1087,34.0819,34.0998,8087.0
2020-10-08 12:50:00,38.13,38.17,38.11,38.11,6814.0,34.0908,34.1266,34.0729,34.0729,6814.0
2020-10-08 12:55:00,38.12,38.18,38.11,38.16,16914.0,34.0819,34.1355,34.0729,34.1176,16914.0
2020-10-08 13:00:00,38.16,38.17,38.13,38.16,7447.0,34.1176,34.1266,34.0908,34.1176,7447.0
2020-10-08 13:05:00,38.16,38.16,38.11,38.13,5457.0,34.1176,34.1176,34.0729,34.0908,5457.0
2020-10-08 13:10:00,38.13,38.15,38.12,38.13,8758.0,34.0908,34.1087,34.0819,34.0908,8758.0
2020-10-08 13:15:00,38.12,38.13,38.06,38.07,6163.0,34.0819,34.0908,34.0282,34.0372,6163.0
2020-10-08 13:20:00,38.07,38.08,38.04,38.08,11426.0,34.0372,34.0461,34.0103,34.0461,11426.0
2020-10-08 13:25:00,38.08,38.11,38.05,38.11,12522.0,34.0461,34.0729,34.0193,34.0729,12522.0
2020-10-08 13:30:00,38.1,38.13,38.1,38.11,9319.0,34.064,34.0908,34.064,34.0729,9319.0
2020-10-08 13:35:00,38.1,38.1,38.06,38.09,6669.0,34.064,34.064,34.0282,34.055,6669.0
2020-10-08 13:40:00,38.08,38.09,38.05,38.08,11355.0,34.0461,34.055,34.0193,34.0461,11355.0
2020-10-08 13:45:00,38.07,38.08,38.04,38.06,4838.0,34.0372,34.0461,34.0103,34.0282,4838.0
2020-10-08 13:50:00,38.07,38.11,38.05,38.1,9104.0,34.0372,34.0729,34.0193,34.064,9104.0
2020-10-08 13:55:00,38.1,38.11,38.07,38.1,9326.0,34.064,34.0729,34.0372,34.064,9326.0
2020-10-08 14:00:00,38.1,38.15,38.1,38.15,15104.0,34.064,34.1087,34.064,34.1087,15104.0
2020-10-08 14:05:00,38.16,38.23,38.15,38.23,10782.0,34.1176,34.1802,34.1087,34.1802,10782.0
2020-10-08 14:10:00,38.23,38.24,38.19,38.2,8880.0,34.1802,34.1892,34.1445,34.1534,8880.0
2020-10-08 14:15:00,38.2,38.21,38.18,38.2,12385.0,34.1534,34.1623,34.1355,34.1534,12385.0
2020-10-08 14:20:00,38.2,38.21,38.17,38.2,14291.0,34.1534,34.1623,34.1266,34.1534,14291.0
2020-10-08 14:25:00,38.2,38.2,38.16,38.17,10029.0,34.1534,34.1534,34.1176,34.1266,10029.0
2020-10-08 14:30:00,38.17,38.19,38.16,38.18,7494.0,34.1266,34.1445,34.1176,34.1355,7494.0
2020-10-08 14:35:00,38.18,38.19,38.14,38.18,9042.0,34.1355,34.1445,34.0998,34.1355,9042.0
2020-10-08 14:40:00,38.18,38.19,38.14,38.19,11462.0,34.1355,34.1445,34.0998,34.1445,11462.0
2020-10-08 14:45:00,38.19,38.21,38.16,38.16,10490.0,34.1445,34.1623,34.1176,34.1176,10490.0
2020-10-08 14:50:00,38.16,38.18,38.14,38.16,7154.0,34.1176,34.1355,34.0998,34.1176,7154.0
2020-10-08 14:55:00,38.16,38.21,38.16,38.18,15977.0,34.1176,34.1623,34.1176,34.1355,15977.0
2020-10-08 15:00:00,38.17,38.19,38.14,38.18,20395.0,34.1266,34.1445,34.0998,34.1355,20395.0
2020-10-08 15:05:00,38.18,38.18,38.14,38.16,15615.0,34.1355,34.1355,34.0998,34.1176,15615.0
2020-10-08 15:10:00,38.16,38.2,38.15,38.18,18285.0,34.1176,34.1534,34.1087,34.1355,18285.0
2020-10-08 15:15:00,38.17,38.2,38.15,38.2,17011.0,34.1266,34.1534,34.1087,34.1534,17011.0
2020-10-08 15:20:00,38.21,38.21,38.18,38.2,13991.0,34.1623,34.1623,34.1355,34.1534,13991.0
2020-10-08 15:25:00,38.2,38.23,38.18,38.22,22553.0,34.1534,34.1802,34.1355,34.1713,22553.0
2020-10-08 15:30:00,38.23,38.25,38.22,38.24,21020.0,34.1802,34.1981,34.1713,34.1892,21020.0
2020-10-08 15:35:00,38.23,38.26,38.19,38.19,23241.0,34.1802,34.207,34.1445,34.1445,23241.0
2020-10-08 15:40:00,38.19,38.2,38.17,38.2,21762.0,34.1445,34.1534,34.1266,34.1534,21762.0
2020-10-08 15:45:00,38.2,38.21,38.16,38.17,37111.0,34.1534,34.1623,34.1176,34.1266,37111.0
2020-10-08 15:50:00,38.17,38.2,38.15,38.2,54698.0,34.1266,34.1534,34.1087,34.1534,54698.0
2020-10-08 15:55:00,38.2,38.26,38.16,38.24,178111.0,34.1534,34.207,34.1176,34.1892,178111.0
2020-10-09 09:30:00,38.49,38.55,38.25,38.5,30870.0,34.4127,34.4663,34.1981,34.4216,30870.0
2020-10-09 09:35:00,38.51,38.51,38.29,38.37,19520.0,34.4306,34.4306,34.2339,34.3054,19520.0
2020-10-09 09:40:00,38.36,38.38,38.29,38.34,19663.0,34.2964,34.3143,34.2339,34.2786,19663.0
2020-10-09 09:45:00,38.35,38.37,38.23,38.25,22226.0,34.2875,34.3054,34.1802,34.1981,22226.0
2020-10-09 09:50:00,38.23,38.24,38.1,38.17,19639.0,34.1802,34.1892,34.064,34.1266,19639.0
2020-10-09 09:55:00,38.17,38.24,38.16,38.23,24229.0,34.1266,34.1892,34.1176,34.1802,24229.0
2020-10-09 10:00:00,38.23,38.28,38.22,38.26,27601.0,34.1802,34.2249,34.1713,34.207,27601.0
2020-10-09 10:05:00,38.25,38.27,38.18,38.18,12395.0,34.1981,34.216,34.1355,34.1355,12395.0
2020-10-09 10:10:00,38.19,38.19,38.11,38.12,12842.0,34.1445,34.1445,34.0729,34.0819,12842.0
2020-10-09 10:15:00,38.13,38.24,38.13,38.24,9706.0,34.0908,34.1892,34.0908,34.1892,9706.0
2020-10-09 10:20:00,38.23,38.23,38.09,38.09,14891.0,34.1802,34.1802,34.055,34.055,14891.0
2020-10-09 10:25:00,38.1,38.11,38.01,38.03,12643.0,34.064,34.0729,33.9835,34.0014,12643.0
2020-10-09 10:30:00,38.03,38.03,37.93,37.97,16325.0,34.0014,34.0014,33.912,33.9478,16325.0
2020-10-09 10:35:00,38.0,38.09,37.99,38.08,12776.0,33.9746,34.055,33.9656,34.0461,12776.0
2020-10-09 10:40:00,38.08,38.11,38.07,38.1,8667.0,34.0461,34.0729,34.0372,34.064,8667.0
2020-10-09 10:45:00,38.1,38.15,38.1,38.13,11001.0,34.064,34.1087,34.064,34.0908,11001.0
2020-10-09 10:50:00,38.13,38.18,38.11,38.17,24913.0,34.0908,34.1355,34.0729,34.1266,24913.0
2020-10-09 10:55:00,38.18,38.2,38.11,38.14,21620.0,34.1355,34.1534,34.0729,34.0998,21620.0
2020-10-09 11:00:00,38.13,38.23,38.12,38.23,10530.0,34.0908,34.1802,34.0819,34.1802,10530.0
2020-10-09 11:05:00,38.22,38.31,38.21,38.22,18818.0,34.1713,34.2517,34.1623,34.1713,18818.0
2020-10-09 11:10:00,38.24,38.26,38.2,38.23,9875.0,34.1892,34.207,34.1534,34.1802,9875.0
2020-10-09 11:15:00,38.23,38.25,38.22,38.24,8276.0,34.1802,34.1981,34.1713,34.1892,8276.0
2020-10-09 11:20:00,38.23,38.3,38.22,38.24,17541.0,34.1802,34.2428,34.1713,34.1892,17541.0
2020-10-09 11:25:00,38.23,38.23,38.18,38.2,21639.0,34.1802,34.1802,34.1355,34.1534,21639.0
2020-10-09 11:30:00,38.2,38.23,38.17,38.21,21562.0,34.1534,34.1802,34.1266,34.1623,21562.0
2020-10-09 11:35:00,38.21,38.24,38.17,38.23,38646.0,34.1623,34.1892,34.1266,34.1802,38646.0
2020-10-09 11:40:00,38.24,38.32,38.23,38.26,62478.0,34.1892,34.2607,34.1802,34.207,62478.0
2020-10-09 11:45:00,38.26,38.46,38.26,38.44,27337.0,34.207,34.3859,34.207,34.368,27337.0
2020-10-09 11:50:00,38.45,38.53,38.39,38.52,28392.0,34.3769,34.4484,34.3233,34.4395,28392.0
2020-10-09 11:55:00,38.51,38.53,38.47,38.47,15374.0,34.4306,34.4484,34.3948,34.3948,15374.0
2020-10-09 12:00:00,38.47,38.48,38.43,38.44,12766.0,34.3948,34.4037,34.359,34.368,12766.0
2020-10-09 12:05:00,38.44,38.48,38.42,38.47,11422.0,34.368,34.4037,34.3501,34.3948,11422.0
2020-10-09 12:10:00,38.47,38.47,38.41,38.41,11408.0,34.3948,34.3948,34.3411,34.3411,11408.0
2020-10-09 12:15:00,38.41,38.42,38.34,38.37,12360.0,34.3411,34.3501,34.2786,34.3054,12360.0
2020-10-09 12:20:00,38.36,38.41,38.35,38.4,10050.0,34.2964,34.3411,34.2875,34.3322,10050.0
2020-10-09 12:25:00,38.41,38.45,38.36,38.38,44623.0,34.3411,34.3769,34.2964,34.3143,44623.0
2020-10-09 12:30:00,38.38,38.4,38.34,38.37,6425.0,34.3143,34.3322,34.2786,34.3054,6425.0
2020-10-09 12:35:00,38.37,38.37,38.34,38.36,8647.0,34.3054,34.3054,34.2786,34.2964,8647.0
2020-10-09 12:40:00,38.37,38.39,38.3,38.38,12865.0,34.3054,34.3233,34.2428,34.3143,12865.0
2020-10-09 12:45:00,38.38,38.41,38.37,38.38,8482.0,34.3143,34.3411,34.3054,34.3143,8482.0
2020-10-09 12:50:00,38.38,38.38,38.32,38.33,7155.0,34.3143,34.3143,34.2607,34.2696,7155.0
2020-10-09 12:55:00,38.34,38.35,38.31,38.33,9031.0,34.2786,34.2875,34.2517,34.2696,9031.0
2020-10-09 13:00:00,38.33,38.33,38.26,38.27,12535.0,34.2696,34.2696,34.207,34.216,12535.0
2020-10-09 13:05:00,38.27,38.3,38.25,38.3,7076.0,34.216,34.2428,34.1981,34.2428,7076.0
2020-10-09 13:10:00,38.3,38.33,38.28,38.33,16310.0,34.2428,34.2696,34.2249,34.2696,16310.0
2020-10-09 13:15:00,38.33,38.37,38.33,38.37,10369.0,34.2696,34.3054,34.2696,34.3054,10369.0
2020-10-09 13:20:00,38.37,38.38,38.34,38.35,10054.0,34.3054,34.3143,34.2786,34.2875,10054.0
2020-10-09 13:25:00,38.36,38.39,38.35,38.38,9066.0,34.2964,34.3233,34.2875,34.3143,9066.0
2020-10-09 13:30:00,38.39,38.39,38.35,38.36,15902.0,34.3233,34.3233,34.2875,34.2964,15902.0
2020-10-09 13:35:00,38.35,38.45,38.35,38.45,23576.0,34.2875,34.3769,34.2875,34.3769,23576.0
2020-10-09 13:40:00,38.45,38.5,38.43,38.44,22231.0,34.3769,34.4216,34.359,34.368,22231.0
2020-10-09 13:45:00,38.43,38.44,38.39,38.4,12987.0,34.359,34.368,34.3233,34.3322,12987.0
2020-10-09 13:50:00,38.39,38.4,38.38,38.39,18682.0,34.3233,34.3322,34.3143,34.3233,18682.0
2020-10-09 13:55:00,38.38,38.4,38.34,38.39,23923.0,34.3143,34.3322,34.2786,34.3233,23923.0
2020-10-09 14:00:00,38.39,38.39,38.32,38.34,18934.0,34.3233,34.3233,34.2607,34.2786,18934.0
2020-10-09 14:05:00,38.34,38.34,38.3,38.3,18934.0,34.2786,34.2786,34.2428,34.2428,18934.0
2020-10-09 14:10:00,38.3,38.32,38.25,38.26,22844.0,34.2428,34.2607,34.1981,34.207,22844.0
2020-10-09 14:15:00,38.25,38.27,38.24,38.25,18943.0,34.1981,34.216,34.1892,34.1981,18943.0
2020-10-09 14:20:00,38.25,38.26,38.22,38.23,22752.0,34.1981,34.207,34.1713,34.1802,22752.0
2020-10-09 14:25:00,38.24,38.24,38.18,38.19,25910.0,34.1892,34.1892,34.1355,34.1445,25910.0
2020-10-09 14:30:00,38.19,38.26,38.19,38.26,14928.0,34.1445,34.207,34.1445,34.207,14928.0
2020-10-09 14:35:00,38.25,38.26,38.16,38.21,37033.0,34.1981,34.207,34.1176,34.1623,37033.0
2020-10-09 14:40:00,38.2,38.27,38.18,38.25,22810.0,34.1534,34.216,34.1355,34.1981,22810.0
2020-10-09 14:45:00,38.26,38.27,38.23,38.25,20225.0,34.207,34.216,34.1802,34.1981,20225.0
2020-10-09 14:50:00,38.25,38.26,38.22,38.23,11748.0,34.1981,34.207,34.1713,34.1802,11748.0
2020-10-09 14:55:00,38.22,38.26,38.2,38.25,22298.0,34.1713,34.207,34.1534,34.1981,22298.0
2020-10-09 15:00:00,38.26,38.26,38.21,38.22,28429.0,34.207,34.207,34.1623,34.1713,28429.0
2020-10-09 15:05:00,38.21,38.22,38.17,38.2,18501.0,34.1623,34.1713,34.1266,34.1534,18501.0
2020-10-09 15:10:00,38.19,38.21,38.18,38.19,24781.0,34.1445,34.1623,34.1355,34.1445,24781.0
2020-10-09 15:15:00,38.19,38.2,38.17,38.19,21824.0,34.1445,34.1534,34.1266,34.1445,21824.0
2020-10-09 15:20:00,38.19,38.25,38.19,38.21,26831.0,34.1445,34.1981,34.1445,34.1623,26831.0
2020-10-09 15:25:00,38.2,38.22,38.19,38.2,21612.0,34.1534,34.1713,34.1445,34.1534,21612.0
2020-10-09 15:30:00,38.2,38.2,38.12,38.13,32243.0,34.1534,34.1534,34.0819,34.0908,32243.0
2020-10-09 15:35:00,38.12,38.15,38.1,38.11,38313.0,34.0819,34.1087,34.064,34.0729,38313.0
2020-10-09 15:40:00,38.11,38.14,38.1,38.12,44160.0,34.0729,34.0998,34.064,34.0819,44160.0
2020-10-09 15:45:00,38.12,38.15,38.1,38.11,53905.0,34.0819,34.1087,34.064,34.0729,53905.0
2020-10-09 15:50:00,38.1,38.14,38.07,38.09,88208.0,34.064,34.0998,34.0372,34.055,88208.0
2020-10-09 15:55:00,38.09,38.11,38.04,38.09,145414.0,34.055,34.0729,34.0103,34.055,145414.0
2020-10-12 09:30:00,38.14,38.22,38.06,38.18,64945.0,34.0998,34.1713,34.0282,34.1355,64945.0
2020-10-12 09:35:00,38.15,38.3,38.09,38.26,51685.0,34.1087,34.2428,34.055,34.207,51685.0
2020-10-12 09:40:00,38.25,38.35,38.17,38.31,16464.0,34.1981,34.2875,34.1266,34.2517,16464.0
2020-10-12 09:45:00,38.3,38.38,38.29,38.37,13763.0,34.2428,34.3143,34.2339,34.3054,13763.0
2020-10-12 09:50:00,38.37,38.42,38.3,38.37,29506.0,34.3054,34.3501,34.2428,34.3054,29506.0
2020-10-12 09:55:00,38.35,38.41,38.31,38.39,17504.0,34.2875,34.3411,34.2517,34.3233,17504.0
2020-10-12 10:00:00,38.4,38.51,38.4,38.5,9321.0,34.3322,34.4306,34.3322,34.4216,9321.0
2020-10-12 10:05:00,38.5,38.5,38.41,38.45,9503.0,34.4216,34.4216,34.3411,34.3769,9503.0
2020-10-12 10:10:00,38.45,38.5,38.4,38.41,8663.0,34.3769,34.4216,34.3322,34.3411,8663.0
2020-10-12 10:15:00,38.41,38.52,38.39,38.51,47122.0,34.3411,34.4395,34.3233,34.4306,47122.0
2020-10-12 10:20:00,38.5,38.62,38.45,38.62,18233.0,34.4216,34.5289,34.3769,34.5289,18233.0
2020-10-12 10:25:00,38.61,38.69,38.61,38.66,19396.0,34.52,34.5915,34.52,34.5647,19396.0
2020-10-12 10:30:00,38.62,38.62,38.56,38.56,38309.0,34.5289,34.5289,34.4753,34.4753,38309.0
2020-10-12 10:35:00,38.56,38.65,38.55,38.65,22738.0,34.4753,34.5557,34.4663,34.5557,22738.0
2020-10-12 10:40:00,38.64,38.64,38.59,38.59,24066.0,34.5468,34.5468,34.5021,34.5021,24066.0
2020-10-12 10:45:00,38.59,38.61,38.56,38.6,9381.0,34.5021,34.52,34.4753,34.511,9381.0
2020-10-12 10:50:00,38.62,38.66,38.6,38.61,4866.0,34.5289,34.5647,34.511,34.52,4866.0
2020-10-12 10:55:00,38.6,38.6,38.43,38.48,11731.0,34.511,34.511,34.359,34.4037,11731.0
2020-10-12 11:00:00,38.48,38.53,38.47,38.51,9096.0,34.4037,34.4484,34.3948,34.4306,9096.0
2020-10-12 11:05:00,38.5,38.58,38.48,38.55,7964.0,34.4216,34.4931,34.4037,34.4663,7964.0
2020-10-12 11:10:00,38.57,38.6,38.56,38.59,9735.0,34.4842,34.511,34.4753,34.5021,9735.0
2020-10-12 11:15:00,38.6,38.64,38.58,38.62,15278.0,34.511,34.5468,34.4931,34.5289,15278.0
2020-10-12 11:20:00,38.63,38.66,38.59,38.62,15331.0,34.5378,34.5647,34.5021,34.5289,15331.0
2020-10-12 11:25:00,38.63,38.68,38.61,38.64,13677.0,34.5378,34.5825,34.52,34.5468,13677.0
2020-10-12 11:30:00,38.62,38.63,38.59,38.61,7543.0,34.5289,34.5378,34.5021,34.52,7543.0
2020-10-12 11:35:00,38.62,38.72,38.61,38.67,9510.0,34.5289,34.6183,34.52,34.5736,9510.0
2020-10-12 11:40:00,38.68,38.68,38.64,38.67,5075.0,34.5825,34.5825,34.5468,34.5736,5075.0
2020-10-12 11:45:00,38.68,38.7,38.63,38.7,21972.0,34.5825,34.6004,34.5378,34.6004,21972.0
2020-10-12 11:50:00,38.7,38.72,38.69,38.7,8254.0,34.6004,34.6183,34.5915,34.6004,8254.0
2020-10-12 11:55:00,38.7,38.71,38.7,38.71,2740.0,34.6004,34.6094,34.6004,34.6094,2740.0
2020-10-12 12:00:00,38.71,38.71,38.65,38.66,5482.0,34.6094,34.6094,34.5557,34.5647,5482.0
2020-10-12 12:05:00,38.65,38.65,38.59,38.59,5691.0,34.5557,34.5557,34.5021,34.5021,5691.0
2020-10-12 12:10:00,38.59,38.62,38.58,38.58,10930.0,34.5021,34.5289,34.4931,34.4931,10930.0
2020-10-12 12:15:00,38.57,38.57,38.54,38.57,8210.0,34.4842,34.4842,34.4574,34.4842,8210.0
2020-10-12 12:20:00,38.58,38.6,38.57,38.6,6341.0,34.4931,34.511,34.4842,34.511,6341.0
2020-10-12 12:25:00,38.61,38.65,38.59,38.64,13851.0,34.52,34.5557,34.5021,34.5468,13851.0
2020-10-12 12:30:00,38.63,38.63,38.59,38.61,5727.0,34.5378,34.5378,34.5021,34.52,5727.0
2020-10-12 12:35:00,38.62,38.64,38.61,38.63,4214.0,34.5289,34.5468,34.52,34.5378,4214.0
2020-10-12 12:40:00,38.63,38.65,38.55,38.56,12251.0,34.5378,34.5557,34.4663,34.4753,12251.0
2020-10-12 12:45:00,38.55,38.57,38.51,38.51,5302.0,34.4663,34.4842,34.4306,34.4306,5302.0
2020-10-12 12:50:00,38.52,38.56,38.49,38.55,9076.0,34.4395,34.4753,34.4127,34.4663,9076.0
2020-10-12 12:55:00,38.55,38.57,38.54,38.56,3388.0,34.4663,34.4842,34.4574,34.4753,3388.0
2020-10-12 13:00:00,38.56,38.59,38.55,38.59,7157.0,34.4753,34.5021,34.4663,34.5021,7157.0
2020-10-12 13:05:00,38.59,38.62,38.58,38.61,5741.0,34.5021,34.5289,34.4931,34.52,5741.0
2020-10-12 13:10:00,38.62,38.67,38.61,38.66,4375.0,34.5289,34.5736,34.52,34.5647,4375.0
2020-10-12 13:15:00,38.66,38.69,38.65,38.69,6393.0,34.5647,34.5915,34.5557,34.5915,6393.0
2020-10-12 13:20:00,38.7,38.71,38.69,38.7,6895.0,34.6004,34.6094,34.5915,34.6004,6895.0
2020-10-12 13:25:00,38.7,38.72,38.67,38.68,6805.0,34.6004,34.6183,34.5736,34.5825,6805.0
2020-10-12 13:30:00,38.69,38.69,38.64,38.64,11148.0,34.5915,34.5915,34.5468,34.5468,11148.0
2020-10-12 13:35:00,38.63,38.63,38.55,38.59,8753.0,34.5378,34.5378,34.4663,34.5021,8753.0
2020-10-12 13:40:00,38.58,38.59,38.54,38.59,9336.0,34.4931,34.5021,34.4574,34.5021,9336.0
2020-10-12 13:45:00,38.58,38.59,38.53,38.59,8989.0,34.4931,34.5021,34.4484,34.5021,8989.0
2020-10-12 13:50:00,38.59,38.61,38.58,38.59,4935.0,34.5021,34.52,34.4931,34.5021,4935.0
2020-10-12 13:55:00,38.59,38.61,38.57,38.61,4859.0,34.5021,34.52,34.4842,34.52,4859.0
2020-10-12 14:00:00,38.6,38.6,38.56,38.57,5812.0,34.511,34.511,34.4753,34.4842,5812.0
2020-10-12 14:05:00,38.57,38.58,38.56,38.56,10530.0,34.4842,34.4931,34.4753,34.4753,10530.0
2020-10-12 14:10:00,38.56,38.56,38.52,38.55,13356.0,34.4753,34.4753,34.4395,34.4663,13356.0
2020-10-12 14:15:00,38.54,38.55,38.51,38.53,11216.0,34.4574,34.4663,34.4306,34.4484,11216.0
2020-10-12 14:20:00,38.52,38.53,38.46,38.47,12632.0,34.4395,34.4484,34.3859,34.3948,12632.0
2020-10-12 14:25:00,38.47,38.49,38.46,38.47,11635.0,34.3948,34.4127,34.3859,34.3948,11635.0
2020-10-12 14:30:00,38.47,38.49,38.44,38.44,12590.0,34.3948,34.4127,34.368,34.368,12590.0
2020-10-12 14:35:00,38.44,38.47,38.44,38.45,11741.0,34.368,34.3948,34.368,34.3769,11741.0
2020-10-12 14:40:00,38.45,38.51,38.44,38.48,12130.0,34.3769,34.4306,34.368,34.4037,12130.0
2020-10-12 14:45:00,38.48,38.48,38.4,38.43,10943.0,34.4037,34.4037,34.3322,34.359,10943.0
2020-10-12 14:50:00,38.43,38.46,38.4,38.45,11230.0,34.359,34.3859,34.3322,34.3769,11230.0
2020-10-12 14:55:00,38.45,38.5,38.44,38.5,10669.0,34.3769,34.4216,34.368,34.4216,10669.0
2020-10-12 15:00:00,38.5,38.53,38.49,38.52,12436.0,34.4216,34.4484,34.4127,34.4395,12436.0
2020-10-12 15:05:00,38.51,38.52,38.49,38.51,6809.0,34.4306,34.4395,34.4127,34.4306,6809.0
2020-10-12 15:10:00,38.51,38.53,38.49,38.52,10014.0,34.4306,34.4484,34.4127,34.4395,10014.0
2020-10-12 15:15:00,38.52,38.61,38.51,38.61,15097.0,34.4395,34.52,34.4306,34.52,15097.0
2020-10-12 15:20:00,38.62,38.64,38.6,38.63,14936.0,34.5289,34.5468,34.511,34.5378,14936.0
2020-10-12 15:25:00,38.63,38.63,38.58,38.59,28925.0,34.5378,34.5378,34.4931,34.5021,28925.0
2020-10-12 15:30:00,38.59,38.6,38.55,38.57,22626.0,34.5021,34.511,34.4663,34.4842,22626.0
2020-10-12 15:35:00,38.57,38.59,38.56,38.58,15864.0,34.4842,34.5021,34.4753,34.4931,15864.0
2020-10-12 15:40:00,38.58,38.59,38.53,38.54,24666.0,34.4931,34.5021,34.4484,34.4574,24666.0
2020-10-12 15:45:00,38.54,38.56,38.44,38.45,50690.0,34.4574,34.4753,34.368,34.3769,50690.0
2020-10-12 15:50:00,38.45,38.52,38.4,38.41,82116.0,34.3769,34.4395,34.3322,34.3411,82116.0
2020-10-12 15:55:00,38.42,38.46,38.39,38.4,187337.0,34.3501,34.3859,34.3233,34.3322,187337.0
2020-10-13 09:30:00,38.3,38.3,38.09,38.28,118293.0,34.2428,34.2428,34.055,34.2249,118293.0
2020-10-13 09:35:00,38.29,38.31,38.1,38.12,79602.0,34.2339,34.2517,34.064,34.0819,79602.0
2020-10-13 09:40:00,38.14,38.26,38.08,38.22,40143.0,34.0998,34.207,34.0461,34.1713,40143.0
2020-10-13 09:45:00,38.21,38.25,38.11,38.16,39404.0,34.1623,34.1981,34.0729,34.1176,39404.0
2020-10-13 09:50:00,38.15,38.21,38.03,38.04,34584.0,34.1087,34.1623,34.0014,34.0103,34584.0
2020-10-13 09:55:00,38.03,38.05,38.0,38.01,21657.0,34.0014,34.0193,33.9746,33.9835,21657.0
2020-10-13 10:00:00,38.01,38.12,38.0,38.09,24048.0,33.9835,34.0819,33.9746,34.055,24048.0
2020-10-13 10:05:00,38.09,38.1,37.88,37.9,51420.0,34.055,34.064,33.8673,33.8852,51420.0
2020-10-13 10:10:00,37.87,37.88,37.77,37.79,17917.0,33.8584,33.8673,33.7689,33.7868,17917.0
2020-10-13 10:15:00,37.8,37.84,37.75,37.81,32961.0,33.7958,33.8315,33.7511,33.8047,32961.0
2020-10-13 10:20:00,37.83,37.84,37.74,37.75,29447.0,33.8226,33.8315,33.7421,33.7511,29447.0
2020-10-13 10:25:00,37.75,37.78,37.68,37.69,31266.0,33.7511,33.7779,33.6885,33.6974,31266.0
2020-10-13 10:30:00,37.69,37.7,37.63,37.66,17750.0,33.6974,33.7064,33.6438,33.6706,17750.0
2020-10-13 10:35:00,37.66,37.71,37.64,37.65,16468.0,33.6706,33.7153,33.6527,33.6617,16468.0
2020-10-13 10:40:00,37.65,37.67,37.56,37.59,15272.0,33.6617,33.6795,33.5812,33.608,15272.0
2020-10-13 10:45:00,37.56,37.57,37.48,37.52,22960.0,33.5812,33.5901,33.5097,33.5454,22960.0
2020-10-13 10:50:00,37.53,37.55,37.46,37.52,13317.0,33.5544,33.5722,33.4918,33.5454,13317.0
2020-10-13 10:55:00,37.51,37.58,37.5,37.53,6651.0,33.5365,33.5991,33.5275,33.5544,6651.0
2020-10-13 11:00:00,37.51,37.64,37.5,37.64,18788.0,33.5365,33.6527,33.5275,33.6527,18788.0
2020-10-13 11:05:00,37.64,37.66,37.59,37.61,49666.0,33.6527,33.6706,33.608,33.6259,49666.0
2020-10-13 11:10:00,37.61,37.61,37.52,37.55,14605.0,33.6259,33.6259,33.5454,33.5722,14605.0
2020-10-13 11:15:00,37.55,37.59,37.52,37.55,13013.0,33.5722,33.608,33.5454,33.5722,13013.0
2020-10-13 11:20:00,37.54,37.58,37.47,37.47,11088.0,33.5633,33.5991,33.5007,33.5007,11088.0
2020-10-13 11:25:00,37.46,37.51,37.46,37.49,10949.0,33.4918,33.5365,33.4918,33.5186,10949.0
2020-10-13 11:30:00,37.48,37.49,37.38,37.4,18297.0,33.5097,33.5186,33.4203,33.4381,18297.0
2020-10-13 11:35:00,37.4,37.4,37.33,37.33,7640.0,33.4381,33.4381,33.3756,33.3756,7640.0
2020-10-13 11:40:00,37.33,37.35,37.3,37.33,16524.0,33.3756,33.3934,33.3487,33.3756,16524.0
2020-10-13 11:45:00,37.33,37.43,37.33,37.42,12910.0,33.3756,33.465,33.3756,33.456,12910.0
2020-10-13 11:50:00,37.43,37.47,37.4,37.46,9512.0,33.465,33.5007,33.4381,33.4918,9512.0
2020-10-13 11:55:00,37.46,37.49,37.44,37.46,13115.0,33.4918,33.5186,33.4739,33.4918,13115.0
2020-10-13 12:00:00,37.45,37.46,37.41,37.43,14671.0,33.4828,33.4918,33.4471,33.465,14671.0
2020-10-13 12:05:00,37.43,37.47,37.43,37.45,12040.0,33.465,33.5007,33.465,33.4828,12040.0
2020-10-13 12:10:00,37.45,37.46,37.41,37.45,11664.0,33.4828,33.4918,33.4471,33.4828,11664.0
2020-10-13 12:15:00,37.45,37.51,37.45,37.51,29601.0,33.4828,33.5365,33.4828,33.5365,29601.0
2020-10-13 12:20:00,37.51,37.54,37.5,37.53,9924.0,33.5365,33.5633,33.5275,33.5544,9924.0
2020-10-13 12:25:00,37.52,37.53,37.46,37.48,12422.0,33.5454,33.5544,33.4918,33.5097,12422.0
2020-10-13 12:30:00,37.48,37.49,37.39,37.4,11175.0,33.5097,33.5186,33.4292,33.4381,11175.0
2020-10-13 12:35:00,37.4,37.4,37.35,37.37,7524.0,33.4381,33.4381,33.3934,33.4113,7524.0
2020-10-13 12:40:00,37.36,37.39,37.36,37.38,5559.0,33.4024,33.4292,33.4024,33.4203,5559.0
2020-10-13 12:45:00,37.39,37.5,37.38,37.49,8024.0,33.4292,33.5275,33.4203,33.5186,8024.0
2020-10-13 12:50:00,37.48,37.55,37.48,37.52,8132.0,33.5097,33.5722,33.5097,33.5454,8132.0
2020-10-13 12:55:00,37.52,37.59,37.51,37.56,11525.0,33.5454,33.608,33.5365,33.5812,11525.0
2020-10-13 13:00:00,37.55,37.62,37.55,37.56,7422.0,33.5722,33.6348,33.5722,33.5812,7422.0
2020-10-13 13:05:00,37.57,37.59,37.51,37.52,12532.0,33.5901,33.608,33.5365,33.5454,12532.0
2020-10-13 13:10:00,37.53,37.56,37.51,37.56,7783.0,33.5544,33.5812,33.5365,33.5812,7783.0
2020-10-13 13:15:00,37.55,37.58,37.52,37.52,8727.0,33.5722,33.5991,33.5454,33.5454,8727.0
2020-10-13 13:20:00,37.51,37.54,37.47,37.51,19142.0,33.5365,33.5633,33.5007,33.5365,19142.0
2020-10-13 13:25:00,37.49,37.52,37.48,37.5,7524.0,33.5186,33.5454,33.5097,33.5275,7524.0
2020-10-13 13:30:00,37.5,37.52,37.45,37.48,13789.0,33.5275,33.5454,33.4828,33.5097,13789.0
2020-10-13 13:35:00,37.47,37.48,37.44,37.47,8578.0,33.5007,33.5097,33.4739,33.5007,8578.0
2020-10-13 13:40:00,37.48,37.5,37.47,37.5,8225.0,33.5097,33.5275,33.5007,33.5275,8225.0
2020-10-13 13:45:00,37.5,37.5,37.43,37.44,12110.0,33.5275,33.5275,33.465,33.4739,12110.0
2020-10-13 13:50:00,37.43,37.43,37.38,37.41,25349.0,33.465,33.465,33.4203,33.4471,25349.0
2020-10-13 13:55:00,37.41,37.41,37.35,37.37,13742.0,33.4471,33.4471,33.3934,33.4113,13742.0
2020-10-13 14:00:00,37.37,37.39,37.33,37.38,16298.0,33.4113,33.4292,33.3756,33.4203,16298.0
2020-10-13 14:05:00,37.37,37.4,37.35,37.37,9675.0,33.4113,33.4381,33.3934,33.4113,9675.0
2020-10-13 14:10:00,37.39,37.44,37.38,37.42,12266.0,33.4292,33.4739,33.4203,33.456,12266.0
2020-10-13 14:15:00,37.43,37.45,37.41,37.44,13272.0,33.465,33.4828,33.4471,33.4739,13272.0
2020-10-13 14:20:00,37.44,37.44,37.36,37.39,11557.0,33.4739,33.4739,33.4024,33.4292,11557.0
2020-10-13 14:25:00,37.39,37.4,37.29,37.3,15878.0,33.4292,33.4381,33.3398,33.3487,15878.0
2020-10-13 14:30:00,37.29,37.29,37.21,37.25,25653.0,33.3398,33.3398,33.2683,33.304,25653.0
2020-10-13 14:35:00,37.24,37.24,37.16,37.19,18375.0,33.2951,33.2951,33.2236,33.2504,18375.0
2020-10-13 14:40:00,37.19,37.19,37.13,37.15,12451.0,33.2504,33.2504,33.1967,33.2146,12451.0
2020-10-13 14:45:00,37.15,37.18,37.09,37.16,17865.0,33.2146,33.2414,33.161,33.2236,17865.0
2020-10-13 14:50:00,37.15,37.17,37.14,37.14,12934.0,33.2146,33.2325,33.2057,33.2057,12934.0
2020-10-13 14:55:00,37.15,37.2,37.14,37.17,13850.0,33.2146,33.2593,33.2057,33.2325,13850.0
2020-10-13 15:00:00,37.16,37.22,37.14,37.21,14282.0,33.2236,33.2772,33.2057,33.2683,14282.0
2020-10-13 15:05:00,37.2,37.21,37.17,37.19,12063.0,33.2593,33.2683,33.2325,33.2504,12063.0
2020-10-13 15:10:00,37.19,37.23,37.18,37.2,13044.0,33.2504,33.2861,33.2414,33.2593,13044.0
2020-10-13 15:15:00,37.21,37.23,37.19,37.21,13571.0,33.2683,33.2861,33.2504,33.2683,13571.0
2020-10-13 15:20:00,37.2,37.26,37.19,37.25,39204.0,33.2593,33.313,33.2504,33.304,39204.0
2020-10-13 15:25:00,37.24,37.32,37.24,37.32,21929.0,33.2951,33.3666,33.2951,33.3666,21929.0
2020-10-13 15:30:00,37.32,37.37,37.31,37.36,22327.0,33.3666,33.4113,33.3577,33.4024,22327.0
2020-10-13 15:35:00,37.36,37.41,37.35,37.41,39226.0,33.4024,33.4471,33.3934,33.4471,39226.0
2020-10-13 15:40:00,37.42,37.44,37.4,37.41,32042.0,33.456,33.4739,33.4381,33.4471,32042.0
2020-10-13 15:45:00,37.41,37.42,37.31,37.33,51902.0,33.4471,33.456,33.3577,33.3756,51902.0
2020-10-13 15:50:00,37.33,37.36,37.29,37.33,75889.0,33.3756,33.4024,33.3398,33.3756,75889.0
2020-10-13 15:55:00,37.33,37.35,37.18,37.19,191234.0,33.3756,33.3934,33.2414,33.2504,191234.0
2020-10-14 09:30:00,37.2,37.61,37.15,37.53,42062.0,33.2593,33.6259,33.2146,33.5544,42062.0
2020-10-14 09:35:00,37.54,37.63,37.43,37.45,29386.0,33.5633,33.6438,33.465,33.4828,29386.0
2020-10-14 09:40:00,37.43,37.53,37.38,37.41,21549.0,33.465,33.5544,33.4203,33.4471,21549.0
2020-10-14 09:45:00,37.42,37.52,37.4,37.52,11910.0,33.456,33.5454,33.4381,33.5454,11910.0
2020-10-14 09:50:00,37.52,37.65,37.51,37.63,20817.0,33.5454,33.6617,33.5365,33.6438,20817.0
2020-10-14 09:55:00,37.64,37.71,37.61,37.61,12107.0,33.6527,33.7153,33.6259,33.6259,12107.0
2020-10-14 10:00:00,37.61,37.71,37.56,37.62,29666.0,33.6259,33.7153,33.5812,33.6348,29666.0
2020-10-14 10:05:00,37.62,37.66,37.49,37.49,66912.0,33.6348,33.6706,33.5186,33.5186,66912.0
2020-10-14 10:10:00,37.49,37.56,37.47,37.51,16857.0,33.5186,33.5812,33.5007,33.5365,16857.0
2020-10-14 10:15:00,37.52,37.53,37.48,37.5,17035.0,33.5454,33.5544,33.5097,33.5275,17035.0
2020-10-14 10:20:00,37.49,37.64,37.49,37.64,9568.0,33.5186,33.6527,33.5186,33.6527,9568.0
2020-10-14 10:25:00,37.64,37.65,37.5,37.51,8174.0,33.6527,33.6617,33.5275,33.5365,8174.0
2020-10-14 10:30:00,37.51,37.54,37.46,37.48,12550.0,33.5365,33.5633,33.4918,33.5097,12550.0
2020-10-14 10:35:00,37.46,37.51,37.46,37.48,8801.0,33.4918,33.5365,33.4918,33.5097,8801.0
2020-10-14 10:40:00,37.49,37.49,37.39,37.43,11186.0,33.5186,33.5186,33.4292,33.465,11186.0
2020-10-14 10:45:00,37.44,37.45,37.39,37.39,13011.0,33.4739,33.4828,33.4292,33.4292,13011.0
2020-10-14 10:50:00,37.4,37.41,37.36,37.38,7899.0,33.4381,33.4471,33.4024,33.4203,7899.0
2020-10-14 10:55:00,37.38,37.45,37.37,37.44,11651.0,33.4203,33.4828,33.4113,33.4739,11651.0
2020-10-14 11:00:00,37.44,37.45,37.4,37.41,8112.0,33.4739,33.4828,33.4381,33.4471,8112.0
2020-10-14 11:05:00,37.41,37.44,37.39,37.4,11808.0,33.4471,33.4739,33.4292,33.4381,11808.0
2020-10-14 11:10:00,37.39,37.41,37.37,37.37,6912.0,33.4292,33.4471,33.4113,33.4113,6912.0
2020-10-14 11:15:00,37.38,37.46,37.37,37.45,10329.0,33.4203,33.4918,33.4113,33.4828,10329.0
2020-10-14 11:20:00,37.45,37.5,37.43,37.49,8646.0,33.4828,33.5275,33.465,33.5186,8646.0
2020-10-14 11:25:00,37.49,37.55,37.46,37.52,11911.0,33.5186,33.5722,33.4918,33.5454,11911.0
2020-10-14 11:30:00,37.52,37.53,37.49,37.49,8015.0,33.5454,33.5544,33.5186,33.5186,8015.0
2020-10-14 11:35:00,37.5,37.54,37.48,37.54,7188.0,33.5275,33.5633,33.5097,33.5633,7188.0
2020-10-14 11:40:00,37.54,37.58,37.51,37.55,9737.0,33.5633,33.5991,33.5365,33.5722,9737.0
2020-10-14 11:45:00,37.54,37.54,37.38,37.39,24169.0,33.5633,33.5633,33.4203,33.4292,24169.0
2020-10-14 11:50:00,37.4,37.41,37.31,37.31,10506.0,33.4381,33.4471,33.3577,33.3577,10506.0
2020-10-14 11:55:00,37.31,37.36,37.3,37.34,8808.0,33.3577,33.4024,33.3487,33.3845,8808.0
2020-10-14 12:00:00,37.35,37.47,37.35,37.46,13110.0,33.3934,33.5007,33.3934,33.4918,13110.0
2020-10-14 12:05:00,37.45,37.54,37.45,37.54,9285.0,33.4828,33.5633,33.4828,33.5633,9285.0
2020-10-14 12:10:00,37.53,37.55,37.49,37.54,8880.0,33.5544,33.5722,33.5186,33.5633,8880.0
2020-10-14 12:15:00,37.53,37.53,37.4,37.42,7967.0,33.5544,33.5544,33.4381,33.456,7967.0
2020-10-14 12:20:00,37.43,37.45,37.39,37.4,7974.0,33.465,33.4828,33.4292,33.4381,7974.0
2020-10-14 12:25:00,37.4,37.5,37.39,37.48,6025.0,33.4381,33.5275,33.4292,33.5097,6025.0
2020-10-14 12:30:00,37.47,37.5,37.44,37.45,8140.0,33.5007,33.5275,33.4739,33.4828,8140.0
2020-10-14 12:35:00,37.44,37.44,37.34,37.37,8582.0,33.4739,33.4739,33.3845,33.4113,8582.0
2020-10-14 12:40:00,37.37,37.41,37.36,37.39,7394.0,33.4113,33.4471,33.4024,33.4292,7394.0
2020-10-14 12:45:00,37.39,37.4,37.33,37.38,10259.0,33.4292,33.4381,33.3756,33.4203,10259.0
2020-10-14 12:50:00,37.37,37.39,37.35,37.37,10381.0,33.4113,33.4292,33.3934,33.4113,10381.0
2020-10-14 12:55:00,37.36,37.43,37.36,37.4,13931.0,33.4024,33.465,33.4024,33.4381,13931.0
2020-10-14 13:00:00,37.4,37.45,37.38,37.42,10166.0,33.4381,33.4828,33.4203,33.456,10166.0
2020-10-14 13:05:00,37.43,37.46,37.41,37.45,14098.0,33.465,33.4918,33.4471,33.4828,14098.0
2020-10-14 13:10:00,37.45,37.46,37.42,37.45,11709.0,33.4828,33.4918,33.456,33.4828,11709.0
2020-10-14 13:15:00,37.44,37.46,37.41,37.45,11246.0,33.4739,33.4918,33.4471,33.4828,11246.0
2020-10-14 13:20:00,37.45,37.46,37.37,37.38,9765.0,33.4828,33.4918,33.4113,33.4203,9765.0
2020-10-14 13:25:00,37.37,37.37,37.29,37.29,16620.0,33.4113,33.4113,33.3398,33.3398,16620.0
2020-10-14 13:30:00,37.29,37.3,37.23,37.26,20200.0,33.3398,33.3487,33.2861,33.313,20200.0
2020-10-14 13:35:00,37.26,37.3,37.21,37.22,22856.0,33.313,33.3487,33.2683,33.2772,22856.0
2020-10-14 13:40:00,37.22,37.22,37.16,37.19,16009.0,33.2772,33.2772,33.2236,33.2504,16009.0
2020-10-14 13:45:00,37.19,37.22,37.16,37.21,17594.0,33.2504,33.2772,33.2236,33.2683,17594.0
2020-10-14 13:50:00,37.22,37.23,37.17,37.19,16487.0,33.2772,33.2861,33.2325,33.2504,16487.0
2020-10-14 13:55:00,37.2,37.2,37.14,37.15,12108.0,33.2593,33.2593,33.2057,33.2146,12108.0
2020-10-14 14:00:00,37.15,37.15,37.08,37.13,16177.0,33.2146,33.2146,33.152,33.1967,16177.0
2020-10-14 14:05:00,37.15,37.23,37.15,37.2,23180.0,33.2146,33.2861,33.2146,33.2593,23180.0
2020-10-14 14:10:00,37.19,37.21,37.17,37.2,12903.0,33.2504,33.2683,33.2325,33.2593,12903.0
2020-10-14 14:15:00,37.2,37.27,37.19,37.25,19364.0,33.2593,33.3219,33.2504,33.304,19364.0
2020-10-14 14:20:00,37.25,37.26,37.22,37.25,11471.0,33.304,33.313,33.2772,33.304,11471.0
2020-10-14 14:25:00,37.24,37.24,37.19,37.23,15424.0,33.2951,33.2951,33.2504,33.2861,15424.0
2020-10-14 14:30:00,37.23,37.24,37.13,37.14,10121.0,33.2861,33.2951,33.1967,33.2057,10121.0
2020-10-14 14:35:00,37.14,37.15,37.08,37.09,13684.0,33.2057,33.2146,33.152,33.161,13684.0
2020-10-14 14:40:00,37.09,37.14,37.05,37.07,20110.0,33.161,33.2057,33.1252,33.1431,20110.0
2020-10-14 14:45:00,37.06,37.11,37.05,37.11,10970.0,33.1342,33.1789,33.1252,33.1789,10970.0
2020-10-14 14:50:00,37.12,37.15,37.09,37.09,14444.0,33.1878,33.2146,33.161,33.161,14444.0
2020-10-14 14:55:00,37.09,37.13,37.09,37.09,10857.0,33.161,33.1967,33.161,33.161,10857.0
2020-10-14 15:00:00,37.09,37.14,37.08,37.13,16258.0,33.161,33.2057,33.152,33.1967,16258.0
2020-10-14 15:05:00,37.13,37.23,37.13,37.18,24978.0,33.1967,33.2861,33.1967,33.2414,24978.0
2020-10-14 15:10:00,37.18,37.21,37.15,37.16,15004.0,33.2414,33.2683,33.2146,33.2236,15004.0
2020-10-14 15:15:00,37.15,37.16,37.11,37.13,10520.0,33.2146,33.2236,33.1789,33.1967,10520.0
2020-10-14 15:20:00,37.13,37.14,37.11,37.12,13033.0,33.1967,33.2057,33.1789,33.1878,13033.0
2020-10-14 15:25:00,37.12,37.15,37.11,37.11,13104.0,33.1878,33.2146,33.1789,33.1789,13104.0
2020-10-14 15:30:00,37.11,37.14,37.1,37.12,27609.0,33.1789,33.2057,33.1699,33.1878,27609.0
2020-10-14 15:35:00,37.12,37.12,37.07,37.08,45159.0,33.1878,33.1878,33.1431,33.152,45159.0
2020-10-14 15:40:00,37.09,37.15,37.09,37.13,32156.0,33.161,33.2146,33.161,33.1967,32156.0
2020-10-14 15:45:00,37.13,37.15,37.12,37.13,31962.0,33.1967,33.2146,33.1878,33.1967,31962.0
2020-10-14 15:50:00,37.14,37.18,37.09,37.09,54671.0,33.2057,33.2414,33.161,33.161,54671.0
2020-10-14 15:55:00,37.1,37.1,36.96,36.98,245508.0,33.1699,33.1699,33.0447,33.0626,245508.0
2020-10-15 09:30:00,36.61,36.76,36.4,36.66,84895.0,32.7318,32.8659,32.5441,32.7765,84895.0
2020-10-15 09:35:00,36.64,36.66,36.48,36.56,31933.0,32.7586,32.7765,32.6156,32.6871,31933.0
2020-10-15 09:40:00,36.55,36.67,36.52,36.65,21262.0,32.6782,32.7855,32.6514,32.7676,21262.0
2020-10-15 09:45:00,36.64,36.7,36.62,36.63,23583.0,32.7586,32.8123,32.7408,32.7497,23583.0
2020-10-15 09:50:00,36.63,36.63,36.53,36.61,24337.0,32.7497,32.7497,32.6603,32.7318,24337.0
2020-10-15 09:55:00,36.62,36.66,36.58,36.65,20166.0,32.7408,32.7765,32.705,32.7676,20166.0
2020-10-15 10:00:00,36.65,36.8,36.65,36.8,23667.0,32.7676,32.9017,32.7676,32.9017,23667.0
2020-10-15 10:05:00,36.79,36.8,36.7,36.72,31139.0,32.8928,32.9017,32.8123,32.8302,31139.0
2020-10-15 10:10:00,36.71,36.82,36.67,36.8,9867.0,32.8212,32.9196,32.7855,32.9017,9867.0
2020-10-15 10:15:00,36.8,36.87,36.79,36.8,12599.0,32.9017,32.9643,32.8928,32.9017,12599.0
2020-10-15 10:20:00,36.8,36.86,36.77,36.86,13825.0,32.9017,32.9553,32.8749,32.9553,13825.0
2020-10-15 10:25:00,36.85,36.87,36.81,36.81,20509.0,32.9464,32.9643,32.9106,32.9106,20509.0
2020-10-15 10:30:00,36.81,36.83,36.74,36.77,17063.0,32.9106,32.9285,32.8481,32.8749,17063.0
2020-10-15 10:35:00,36.77,36.9,36.76,36.9,21321.0,32.8749,32.9911,32.8659,32.9911,21321.0
2020-10-15 10:40:00,36.89,36.91,36.82,36.83,19443.0,32.9822,33.0,32.9196,32.9285,19443.0
2020-10-15 10:45:00,36.82,36.87,36.77,36.77,9625.0,32.9196,32.9643,32.8749,32.8749,9625.0
2020-10-15 10:50:00,36.78,36.78,36.72,36.73,16999.0,32.8838,32.8838,32.8302,32.8391,16999.0
2020-10-15 10:55:00,36.75,36.85,36.73,36.82,22763.0,32.857,32.9464,32.8391,32.9196,22763.0
2020-10-15 11:00:00,36.83,36.85,36.8,36.83,11716.0,32.9285,32.9464,32.9017,32.9285,11716.0
2020-10-15 11:05:00,36.84,36.99,36.83,36.97,33135.0,32.9375,33.0716,32.9285,33.0537,33135.0
2020-10-15 11:10:00,36.97,37.04,36.96,37.01,29347.0,33.0537,33.1163,33.0447,33.0895,29347.0
2020-10-15 11:15:00,37.01,37.05,36.94,37.05,16609.0,33.0895,33.1252,33.0269,33.1252,16609.0
2020-10-15 11:20:00,37.05,37.07,37.0,37.06,25070.0,33.1252,33.1431,33.0805,33.1342,25070.0
2020-10-15 11:25:00,37.07,37.09,36.92,36.92,23784.0,33.1431,33.161,33.009,33.009,23784.0
2020-10-15 11:30:00,36.92,36.93,36.89,36.92,10565.0,33.009,33.0179,32.9822,33.009,10565.0
2020-10-15 11:35:00,36.93,36.98,36.93,36.95,16332.0,33.0179,33.0626,33.0179,33.0358,16332.0
2020-10-15 11:40:00,36.95,36.98,36.93,36.96,11717.0,33.0358,33.0626,33.0179,33.0447,11717.0
2020-10-15 11:45:00,36.96,37.08,36.96,37.07,18669.0,33.0447,33.152,33.0447,33.1431,18669.0
2020-10-15 11:50:00,37.09,37.21,37.08,37.21,31289.0,33.161,33.2683,33.152,33.2683,31289.0
2020-10-15 11:55:00,37.22,37.24,37.16,37.17,21737.0,33.2772,33.2951,33.2236,33.2325,21737.0
2020-10-15 12:00:00,37.17,37.19,37.11,37.12,10579.0,33.2325,33.2504,33.1789,33.1878,10579.0
2020-10-15 12:05:00,37.12,37.16,37.1,37.14,11158.0,33.1878,33.2236,33.1699,33.2057,11158.0
2020-10-15 12:10:00,37.15,37.2,37.13,37.19,15417.0,33.2146,33.2593,33.1967,33.2504,15417.0
2020-10-15 12:15:00,37.19,37.19,37.14,37.15,14031.0,33.2504,33.2504,33.2057,33.2146,14031.0
2020-10-15 12:20:00,37.15,37.21,37.13,37.2,16152.0,33.2146,33.2683,33.1967,33.2593,16152.0
2020-10-15 12:25:00,37.21,37.25,37.21,37.22,14876.0,33.2683,33.304,33.2683,33.2772,14876.0
2020-10-15 12:30:00,37.22,37.24,37.17,37.18,15417.0,33.2772,33.2951,33.2325,33.2414,15417.0
2020-10-15 12:35:00,37.19,37.24,37.17,37.19,10315.0,33.2504,33.2951,33.2325,33.2504,10315.0
2020-10-15 12:40:00,37.19,37.28,37.18,37.23,10615.0,33.2504,33.3309,33.2414,33.2861,10615.0
2020-10-15 12:45:00,37.21,37.26,37.19,37.23,12438.0,33.2683,33.313,33.2504,33.2861,12438.0
2020-10-15 12:50:00,37.24,37.33,37.23,37.28,24798.0,33.2951,33.3756,33.2861,33.3309,24798.0
2020-10-15 12:55:00,37.29,37.34,37.28,37.3,10704.0,33.3398,33.3845,33.3309,33.3487,10704.0
2020-10-15 13:00:00,37.32,37.32,37.26,37.27,8873.0,33.3666,33.3666,33.313,33.3219,8873.0
2020-10-15 13:05:00,37.27,37.29,37.22,37.23,7394.0,33.3219,33.3398,33.2772,33.2861,7394.0
2020-10-15 13:10:00,37.23,37.32,37.22,37.31,9942.0,33.2861,33.3666,33.2772,33.3577,9942.0
2020-10-15 13:15:00,37.31,37.36,37.3,37.34,10193.0,33.3577,33.4024,33.3487,33.3845,10193.0
2020-10-15 13:20:00,37.36,37.37,37.32,37.33,10608.0,33.4024,33.4113,33.3666,33.3756,10608.0
2020-10-15 13:25:00,37.34,37.37,37.33,37.34,9925.0,33.3845,33.4113,33.3756,33.3845,9925.0
2020-10-15 13:30:00,37.35,37.35,37.31,37.31,13445.0,33.3934,33.3934,33.3577,33.3577,13445.0
2020-10-15 13:35:00,37.32,37.33,37.28,37.29,8932.0,33.3666,33.3756,33.3309,33.3398,8932.0
2020-10-15 13:40:00,37.29,37.37,37.29,37.37,14677.0,33.3398,33.4113,33.3398,33.4113,14677.0
2020-10-15 13:45:00,37.37,37.38,37.3,37.32,10077.0,33.4113,33.4203,33.3487,33.3666,10077.0
2020-10-15 13:50:00,37.32,37.32,37.26,37.27,7799.0,33.3666,33.3666,33.313,33.3219,7799.0
2020-10-15 13:55:00,37.26,37.27,37.24,37.26,8272.0,33.313,33.3219,33.2951,33.313,8272.0
2020-10-15 14:00:00,37.25,37.28,37.23,37.23,15091.0,33.304,33.3309,33.2861,33.2861,15091.0
2020-10-15 14:05:00,37.23,37.27,37.22,37.23,8212.0,33.2861,33.3219,33.2772,33.2861,8212.0
2020-10-15 14:10:00,37.24,37.27,37.23,37.24,10521.0,33.2951,33.3219,33.2861,33.2951,10521.0
2020-10-15 14:15:00,37.23,37.31,37.23,37.3,9940.0,33.2861,33.3577,33.2861,33.3487,9940.0
2020-10-15 14:20:00,37.3,37.31,37.27,37.27,6467.0,33.3487,33.3577,33.3219,33.3219,6467.0
2020-10-15 14:25:00,37.28,37.3,37.26,37.3,13773.0,33.3309,33.3487,33.313,33.3487,13773.0
2020-10-15 14:30:00,37.29,37.31,37.27,37.28,15309.0,33.3398,33.3577,33.3219,33.3309,15309.0
2020-10-15 14:35:00,37.28,37.3,37.27,37.3,13695.0,33.3309,33.3487,33.3219,33.3487,13695.0
2020-10-15 14:40:00,37.3,37.33,37.29,37.32,16181.0,33.3487,33.3756,33.3398,33.3666,16181.0
2020-10-15 14:45:00,37.32,37.35,37.31,37.34,13642.0,33.3666,33.3934,33.3577,33.3845,13642.0
2020-10-15 14:50:00,37.34,37.37,37.32,37.34,19475.0,33.3845,33.4113,33.3666,33.3845,19475.0
2020-10-15 14:55:00,37.34,37.36,37.32,37.36,18062.0,33.3845,33.4024,33.3666,33.4024,18062.0
2020-10-15 15:00:00,37.36,37.38,37.35,37.37,21408.0,33.4024,33.4203,33.3934,33.4113,21408.0
2020-10-15 15:05:00,37.37,37.38,37.33,37.34,44713.0,33.4113,33.4203,33.3756,33.3845,44713.0
2020-10-15 15:10:00,37.34,37.35,37.28,37.29,21805.0,33.3845,33.3934,33.3309,33.3398,21805.0
2020-10-15 15:15:00,37.28,37.29,37.25,37.26,19105.0,33.3309,33.3398,33.304,33.313,19105.0
2020-10-15 15:20:00,37.27,37.3,37.26,37.29,27450.0,33.3219,33.3487,33.313,33.3398,27450.0
2020-10-15 15:25:00,37.29,37.37,37.28,37.36,17316.0,33.3398,33.4113,33.3309,33.4024,17316.0
2020-10-15 15:30:00,37.36,37.37,37.31,37.31,15741.0,33.4024,33.4113,33.3577,33.3577,15741.0
2020-10-15 15:35:00,37.3,37.32,37.28,37.32,24893.0,33.3487,33.3666,33.3309,33.3666,24893.0
2020-10-15 15:40:00,37.31,37.39,37.3,37.33,40045.0,33.3577,33.4292,33.3487,33.3756,40045.0
2020-10-15 15:45:00,37.34,37.34,37.24,37.25,49234.0,33.3845,33.3845,33.2951,33.304,49234.0
2020-10-15 15:50:00,37.24,37.28,37.21,37.23,104106.0,33.2951,33.3309,33.2683,33.2861,104106.0
2020-10-15 15:55:00,37.23,37.26,37.18,37.24,203302.0,33.2861,33.313,33.2414,33.2951,203302.0
2020-10-16 09:30:00,37.41,37.54,37.4,37.51,189359.0,33.4471,33.5633,33.4381,33.5365,189359.0
2020-10-16 09:35:00,37.51,37.51,37.29,37.35,73774.0,33.5365,33.5365,33.3398,33.3934,73774.0
2020-10-16 09:40:00,37.34,37.35,37.25,37.26,36913.0,33.3845,33.3934,33.304,33.313,36913.0
2020-10-16 09:45:00,37.29,37.29,37.2,37.2,31619.0,33.3398,33.3398,33.2593,33.2593,31619.0
2020-10-16 09:50:00,37.19,37.22,37.06,37.08,31245.0,33.2504,33.2772,33.1342,33.152,31245.0
2020-10-16 09:55:00,37.06,37.16,37.06,37.1,21818.0,33.1342,33.2236,33.1342,33.1699,21818.0
2020-10-16 10:00:00,37.09,37.14,37.07,37.09,33521.0,33.161,33.2057,33.1431,33.161,33521.0
2020-10-16 10:05:00,37.07,37.09,36.99,37.03,13868.0,33.1431,33.161,33.0716,33.1073,13868.0
2020-10-16 10:10:00,37.04,37.09,36.99,37.04,13358.0,33.1163,33.161,33.0716,33.1163,13358.0
2020-10-16 10:15:00,37.03,37.17,37.01,37.14,11953.0,33.1073,33.2325,33.0895,33.2057,11953.0
2020-10-16 10:20:00,37.15,37.24,37.12,37.2,16707.0,33.2146,33.2951,33.1878,33.2593,16707.0
2020-10-16 10:25:00,37.2,37.36,37.2,37.36,24090.0,33.2593,33.4024,33.2593,33.4024,24090.0
2020-10-16 10:30:00,37.4,37.43,37.36,37.42,13898.0,33.4381,33.465,33.4024,33.456,13898.0
2020-10-16 10:35:00,37.42,37.51,37.36,37.36,12539.0,33.456,33.5365,33.4024,33.4024,12539.0
2020-10-16 10:40:00,37.38,37.49,37.38,37.46,14923.0,33.4203,33.5186,33.4203,33.4918,14923.0
2020-10-16 10:45:00,37.47,37.57,37.45,37.57,19139.0,33.5007,33.5901,33.4828,33.5901,19139.0
2020-10-16 10:50:00,37.56,37.59,37.53,37.57,6932.0,33.5812,33.608,33.5544,33.5901,6932.0
2020-10-16 10:55:00,37.56,37.56,37.49,37.54,7281.0,33.5812,33.5812,33.5186,33.5633,7281.0
2020-10-16 11:00:00,37.53,37.63,37.52,37.61,12528.0,33.5544,33.6438,33.5454,33.6259,12528.0
2020-10-16 11:05:00,37.61,37.66,37.6,37.66,18786.0,33.6259,33.6706,33.617,33.6706,18786.0
2020-10-16 11:10:00,37.65,37.71,37.62,37.67,25723.0,33.6617,33.7153,33.6348,33.6795,25723.0
2020-10-16 11:15:00,37.66,37.7,37.61,37.7,38306.0,33.6706,33.7064,33.6259,33.7064,38306.0
2020-10-16 11:20:00,37.7,37.73,37.67,37.69,26438.0,33.7064,33.7332,33.6795,33.6974,26438.0
2020-10-16 11:25:00,37.69,37.75,37.65,37.7,11979.0,33.6974,33.7511,33.6617,33.7064,11979.0
2020-10-16 11:30:00,37.7,37.71,37.63,37.65,7539.0,33.7064,33.7153,33.6438,33.6617,7539.0
2020-10-16 11:35:00,37.66,37.72,37.64,37.7,9496.0,33.6706,33.7242,33.6527,33.7064,9496.0
2020-10-16 11:40:00,37.71,37.71,37.66,37.67,14850.0,33.7153,33.7153,33.6706,33.6795,14850.0
2020-10-16 11:45:00,37.67,37.7,37.64,37.7,42771.0,33.6795,33.7064,33.6527,33.7064,42771.0
2020-10-16 11:50:00,37.7,37.71,37.6,37.61,12878.0,33.7064,33.7153,33.617,33.6259,12878.0
2020-10-16 11:55:00,37.61,37.65,37.59,37.6,6931.0,33.6259,33.6617,33.608,33.617,6931.0
2020-10-16 12:00:00,37.6,37.61,37.53,37.54,13303.0,33.617,33.6259,33.5544,33.5633,13303.0
2020-10-16 12:05:00,37.54,37.59,37.51,37.53,37428.0,33.5633,33.608,33.5365,33.5544,37428.0
2020-10-16 12:10:00,37.53,37.53,37.5,37.52,8825.0,33.5544,33.5544,33.5275,33.5454,8825.0
2020-10-16 12:15:00,37.53,37.53,37.48,37.49,7158.0,33.5544,33.5544,33.5097,33.5186,7158.0
2020-10-16 12:20:00,37.49,37.53,37.49,37.5,8322.0,33.5186,33.5544,33.5186,33.5275,8322.0
2020-10-16 12:25:00,37.52,37.54,37.49,37.52,11374.0,33.5454,33.5633,33.5186,33.5454,11374.0
2020-10-16 12:30:00,37.52,37.53,37.45,37.52,18548.0,33.5454,33.5544,33.4828,33.5454,18548.0
2020-10-16 12:35:00,37.52,37.52,37.45,37.45,11117.0,33.5454,33.5454,33.4828,33.4828,11117.0
2020-10-16 12:40:00,37.45,37.49,37.44,37.45,12167.0,33.4828,33.5186,33.4739,33.4828,12167.0
2020-10-16 12:45:00,37.44,37.44,37.37,37.37,11257.0,33.4739,33.4739,33.4113,33.4113,11257.0
2020-10-16 12:50:00,37.38,37.43,37.36,37.43,12175.0,33.4203,33.465,33.4024,33.465,12175.0
2020-10-16 12:55:00,37.43,37.44,37.41,37.41,10401.0,33.465,33.4739,33.4471,33.4471,10401.0
2020-10-16 13:00:00,37.42,37.42,37.37,37.38,8664.0,33.456,33.456,33.4113,33.4203,8664.0
2020-10-16 13:05:00,37.38,37.41,37.34,37.36,10425.0,33.4203,33.4471,33.3845,33.4024,10425.0
2020-10-16 13:10:00,37.35,37.36,37.32,37.34,25434.0,33.3934,33.4024,33.3666,33.3845,25434.0
2020-10-16 13:15:00,37.34,37.42,37.34,37.41,13007.0,33.3845,33.456,33.3845,33.4471,13007.0
2020-10-16 13:20:00,37.41,37.42,37.37,37.39,8320.0,33.4471,33.456,33.4113,33.4292,8320.0
2020-10-16 13:25:00,37.38,37.41,37.37,37.4,10032.0,33.4203,33.4471,33.4113,33.4381,10032.0
2020-10-16 13:30:00,37.41,37.41,37.36,37.39,8318.0,33.4471,33.4471,33.4024,33.4292,8318.0
2020-10-16 13:35:00,37.4,37.44,37.4,37.44,9170.0,33.4381,33.4739,33.4381,33.4739,9170.0
2020-10-16 13:40:00,37.44,37.45,37.41,37.42,7073.0,33.4739,33.4828,33.4471,33.456,7073.0
2020-10-16 13:45:00,37.43,37.44,37.38,37.4,9690.0,33.465,33.4739,33.4203,33.4381,9690.0
2020-10-16 13:50:00,37.41,37.43,37.39,37.43,12682.0,33.4471,33.465,33.4292,33.465,12682.0
2020-10-16 13:55:00,37.42,37.45,37.39,37.45,13704.0,33.456,33.4828,33.4292,33.4828,13704.0
2020-10-16 14:00:00,37.45,37.48,37.41,37.42,9583.0,33.4828,33.5097,33.4471,33.456,9583.0
2020-10-16 14:05:00,37.43,37.46,37.42,37.45,12250.0,33.465,33.4918,33.456,33.4828,12250.0
2020-10-16 14:10:00,37.46,37.48,37.46,37.47,10460.0,33.4918,33.5097,33.4918,33.5007,10460.0
2020-10-16 14:15:00,37.47,37.51,37.46,37.5,14320.0,33.5007,33.5365,33.4918,33.5275,14320.0
2020-10-16 14:20:00,37.5,37.53,37.5,37.52,6186.0,33.5275,33.5544,33.5275,33.5454,6186.0
2020-10-16 14:25:00,37.52,37.54,37.5,37.51,9840.0,33.5454,33.5633,33.5275,33.5365,9840.0
2020-10-16 14:30:00,37.51,37.51,37.45,37.47,7315.0,33.5365,33.5365,33.4828,33.5007,7315.0
2020-10-16 14:35:00,37.48,37.5,37.45,37.45,9834.0,33.5097,33.5275,33.4828,33.4828,9834.0
2020-10-16 14:40:00,37.45,37.45,37.42,37.43,11968.0,33.4828,33.4828,33.456,33.465,11968.0
2020-10-16 14:45:00,37.43,37.43,37.38,37.39,15295.0,33.465,33.465,33.4203,33.4292,15295.0
2020-10-16 14:50:00,37.39,37.41,37.37,37.4,17414.0,33.4292,33.4471,33.4113,33.4381,17414.0
2020-10-16 14:55:00,37.38,37.41,37.36,37.39,20057.0,33.4203,33.4471,33.4024,33.4292,20057.0
2020-10-16 15:00:00,37.39,37.39,37.34,37.36,22594.0,33.4292,33.4292,33.3845,33.4024,22594.0
2020-10-16 15:05:00,37.36,37.4,37.33,37.38,12925.0,33.4024,33.4381,33.3756,33.4203,12925.0
2020-10-16 15:10:00,37.38,37.38,37.33,37.33,23415.0,33.4203,33.4203,33.3756,33.3756,23415.0
2020-10-16 15:15:00,37.33,37.35,37.3,37.32,33850.0,33.3756,33.3934,33.3487,33.3666,33850.0
2020-10-16 15:20:00,37.32,37.33,37.28,37.33,38797.0,33.3666,33.3756,33.3309,33.3756,38797.0
2020-10-16 15:25:00,37.33,37.35,37.3,37.34,32561.0,33.3756,33.3934,33.3487,33.3845,32561.0
2020-10-16 15:30:00,37.34,37.34,37.27,37.29,33429.0,33.3845,33.3845,33.3219,33.3398,33429.0
2020-10-16 15:35:00,37.29,37.31,37.23,37.24,31949.0,33.3398,33.3577,33.2861,33.2951,31949.0
2020-10-16 15:40:00,37.25,37.26,37.21,37.25,59868.0,33.304,33.313,33.2683,33.304,59868.0
2020-10-16 15:45:00,37.25,37.26,37.19,37.23,82429.0,33.304,33.313,33.2504,33.2861,82429.0
2020-10-16 15:50:00,37.23,37.25,37.19,37.22,94092.0,33.2861,33.304,33.2504,33.2772,94092.0
2020-10-16 15:55:00,37.22,37.22,37.19,37.21,162805.0,33.2772,33.2772,33.2504,33.2683,162805.0
2020-10-19 09:30:00,37.3,37.4,37.25,37.4,60922.0,33.3487,33.4381,33.304,33.4381,60922.0
2020-10-19 09:35:00,37.38,37.42,37.3,37.36,40700.0,33.4203,33.456,33.3487,33.4024,40700.0
2020-10-19 09:40:00,37.36,37.39,37.19,37.22,46860.0,33.4024,33.4292,33.2504,33.2772,46860.0
2020-10-19 09:45:00,37.22,37.33,37.18,37.3,64455.0,33.2772,33.3756,33.2414,33.3487,64455.0
2020-10-19 09:50:00,37.3,37.48,37.28,37.45,32041.0,33.3487,33.5097,33.3309,33.4828,32041.0
2020-10-19 09:55:00,37.44,37.47,37.33,37.36,29164.0,33.4739,33.5007,33.3756,33.4024,29164.0
2020-10-19 10:00:00,37.35,37.35,37.28,37.31,20167.0,33.3934,33.3934,33.3309,33.3577,20167.0
2020-10-19 10:05:00,37.3,37.3,37.11,37.14,22469.0,33.3487,33.3487,33.1789,33.2057,22469.0
2020-10-19 10:10:00,37.13,37.18,37.09,37.16,15497.0,33.1967,33.2414,33.161,33.2236,15497.0
2020-10-19 10:15:00,37.16,37.24,37.13,37.23,18695.0,33.2236,33.2951,33.1967,33.2861,18695.0
2020-10-19 10:20:00,37.23,37.25,37.18,37.2,17299.0,33.2861,33.304,33.2414,33.2593,17299.0
2020-10-19 10:25:00,37.19,37.23,37.16,37.23,11292.0,33.2504,33.2861,33.2236,33.2861,11292.0
2020-10-19 10:30:00,37.24,37.32,37.23,37.32,17529.0,33.2951,33.3666,33.2861,33.3666,17529.0
2020-10-19 10:35:00,37.32,37.38,37.3,37.34,22294.0,33.3666,33.4203,33.3487,33.3845,22294.0
2020-10-19 10:40:00,37.34,37.42,37.33,37.36,24377.0,33.3845,33.456,33.3756,33.4024,24377.0
2020-10-19 10:45:00,37.37,37.42,37.31,37.38,32935.0,33.4113,33.456,33.3577,33.4203,32935.0
2020-10-19 10:50:00,37.37,37.38,37.29,37.3,25068.0,33.4113,33.4203,33.3398,33.3487,25068.0
2020-10-19 10:55:00,37.3,37.38,37.3,37.36,25782.0,33.3487,33.4203,33.3487,33.4024,25782.0
2020-10-19 11:00:00,37.35,37.37,37.25,37.26,15424.0,33.3934,33.4113,33.304,33.313,15424.0
2020-10-19 11:05:00,37.25,37.25,37.12,37.14,21339.0,33.304,33.304,33.1878,33.2057,21339.0
2020-10-19 11:10:00,37.14,37.16,37.1,37.15,13234.0,33.2057,33.2236,33.1699,33.2146,13234.0
2020-10-19 11:15:00,37.16,37.16,37.06,37.08,25174.0,33.2236,33.2236,33.1342,33.152,25174.0
2020-10-19 11:20:00,37.08,37.08,36.9,36.97,63231.0,33.152,33.152,32.9911,33.0537,63231.0
2020-10-19 11:25:00,36.96,37.01,36.93,37.0,20096.0,33.0447,33.0895,33.0179,33.0805,20096.0
2020-10-19 11:30:00,37.0,37.01,36.9,36.92,10873.0,33.0805,33.0895,32.9911,33.009,10873.0
2020-10-19 11:35:00,36.94,37.0,36.9,36.91,20529.0,33.0269,33.0805,32.9911,33.0,20529.0
2020-10-19 11:40:00,36.91,36.95,36.88,36.93,14934.0,33.0,33.0358,32.9732,33.0179,14934.0
2020-10-19 11:45:00,36.93,36.97,36.92,36.94,10646.0,33.0179,33.0537,33.009,33.0269,10646.0
2020-10-19 11:50:00,36.95,36.98,36.9,36.96,19050.0,33.0358,33.0626,32.9911,33.0447,19050.0
2020-10-19 11:55:00,36.97,37.01,36.96,37.01,7690.0,33.0537,33.0895,33.0447,33.0895,7690.0
2020-10-19 12:00:00,37.0,37.0,36.92,36.96,13954.0,33.0805,33.0805,33.009,33.0447,13954.0
2020-10-19 12:05:00,36.97,36.98,36.94,36.95,11677.0,33.0537,33.0626,33.0269,33.0358,11677.0
2020-10-19 12:10:00,36.96,36.99,36.94,36.98,14442.0,33.0447,33.0716,33.0269,33.0626,14442.0
2020-10-19 12:15:00,36.97,37.02,36.97,37.0,18313.0,33.0537,33.0984,33.0537,33.0805,18313.0
2020-10-19 12:20:00,37.01,37.01,36.95,36.98,17460.0,33.0895,33.0895,33.0358,33.0626,17460.0
2020-10-19 12:25:00,36.98,36.99,36.94,36.97,11184.0,33.0626,33.0716,33.0269,33.0537,11184.0
2020-10-19 12:30:00,36.96,36.97,36.92,36.93,18353.0,33.0447,33.0537,33.009,33.0179,18353.0
2020-10-19 12:35:00,36.92,36.96,36.89,36.94,12140.0,33.009,33.0447,32.9822,33.0269,12140.0
2020-10-19 12:40:00,36.94,36.98,36.93,36.95,13621.0,33.0269,33.0626,33.0179,33.0358,13621.0
2020-10-19 12:45:00,36.95,36.95,36.88,36.89,7907.0,33.0358,33.0358,32.9732,32.9822,7907.0
2020-10-19 12:50:00,36.89,36.89,36.85,36.87,12902.0,32.9822,32.9822,32.9464,32.9643,12902.0
2020-10-19 12:55:00,36.86,36.88,36.85,36.86,7757.0,32.9553,32.9732,32.9464,32.9553,7757.0
2020-10-19 13:00:00,36.86,36.87,36.81,36.81,22943.0,32.9553,32.9643,32.9106,32.9106,22943.0
2020-10-19 13:05:00,36.8,36.83,36.79,36.8,23203.0,32.9017,32.9285,32.8928,32.9017,23203.0
2020-10-19 13:10:00,36.8,36.87,36.8,36.84,10848.0,32.9017,32.9643,32.9017,32.9375,10848.0
2020-10-19 13:15:00,36.83,36.87,36.82,36.83,12682.0,32.9285,32.9643,32.9196,32.9285,12682.0
2020-10-19 13:20:00,36.83,36.86,36.81,36.82,15048.0,32.9285,32.9553,32.9106,32.9196,15048.0
2020-10-19 13:25:00,36.82,36.84,36.78,36.84,15643.0,32.9196,32.9375,32.8838,32.9375,15643.0
2020-10-19 13:30:00,36.83,36.84,36.74,36.76,13871.0,32.9285,32.9375,32.8481,32.8659,13871.0
2020-10-19 13:35:00,36.75,36.79,36.74,36.77,7074.0,32.857,32.8928,32.8481,32.8749,7074.0
2020-10-19 13:40:00,36.77,36.78,36.75,36.78,7487.0,32.8749,32.8838,32.857,32.8838,7487.0
2020-10-19 13:45:00,36.77,36.85,36.76,36.85,18703.0,32.8749,32.9464,32.8659,32.9464,18703.0
2020-10-19 13:50:00,36.84,36.86,36.83,36.84,12691.0,32.9375,32.9553,32.9285,32.9375,12691.0
2020-10-19 13:55:00,36.84,36.89,36.83,36.83,14322.0,32.9375,32.9822,32.9285,32.9285,14322.0
2020-10-19 14:00:00,36.83,36.83,36.75,36.77,13781.0,32.9285,32.9285,32.857,32.8749,13781.0
2020-10-19 14:05:00,36.77,36.82,36.76,36.8,12648.0,32.8749,32.9196,32.8659,32.9017,12648.0
2020-10-19 14:10:00,36.81,36.86,36.8,36.84,13799.0,32.9106,32.9553,32.9017,32.9375,13799.0
2020-10-19 14:15:00,36.84,36.88,36.83,36.85,17467.0,32.9375,32.9732,32.9285,32.9464,17467.0
2020-10-19 14:20:00,36.84,36.88,36.84,36.85,11325.0,32.9375,32.9732,32.9375,32.9464,11325.0
2020-10-19 14:25:00,36.85,36.85,36.81,36.84,15301.0,32.9464,32.9464,32.9106,32.9375,15301.0
2020-10-19 14:30:00,36.84,36.85,36.72,36.74,19065.0,32.9375,32.9464,32.8302,32.8481,19065.0
2020-10-19 14:35:00,36.73,36.73,36.67,36.69,13036.0,32.8391,32.8391,32.7855,32.8034,13036.0
2020-10-19 14:40:00,36.69,36.7,36.6,36.61,19817.0,32.8034,32.8123,32.7229,32.7318,19817.0
2020-10-19 14:45:00,36.61,36.65,36.55,36.56,29118.0,32.7318,32.7676,32.6782,32.6871,29118.0
2020-10-19 14:50:00,36.56,36.62,36.53,36.61,24237.0,32.6871,32.7408,32.6603,32.7318,24237.0
2020-10-19 14:55:00,36.61,36.64,36.52,36.55,26857.0,32.7318,32.7586,32.6514,32.6782,26857.0
2020-10-19 15:00:00,36.56,36.59,36.52,36.57,29467.0,32.6871,32.7139,32.6514,32.6961,29467.0
2020-10-19 15:05:00,36.56,36.57,36.49,36.54,26546.0,32.6871,32.6961,32.6245,32.6692,26546.0
2020-10-19 15:10:00,36.55,36.62,36.52,36.57,21986.0,32.6782,32.7408,32.6514,32.6961,21986.0
2020-10-19 15:15:00,36.56,36.56,36.49,36.51,27795.0,32.6871,32.6871,32.6245,32.6424,27795.0
2020-10-19 15:20:00,36.5,36.56,36.5,36.53,32566.0,32.6335,32.6871,32.6335,32.6603,32566.0
2020-10-19 15:25:00,36.53,36.58,36.51,36.58,28243.0,32.6603,32.705,32.6424,32.705,28243.0
2020-10-19 15:30:00,36.57,36.64,36.56,36.57,43627.0,32.6961,32.7586,32.6871,32.6961,43627.0
2020-10-19 15:35:00,36.57,36.65,36.56,36.64,38461.0,32.6961,32.7676,32.6871,32.7586,38461.0
2020-10-19 15:40:00,36.64,36.65,36.54,36.55,45008.0,32.7586,32.7676,32.6692,32.6782,45008.0
2020-10-19 15:45:00,36.55,36.59,36.51,36.55,53226.0,32.6782,32.7139,32.6424,32.6782,53226.0
2020-10-19 15:50:00,36.54,36.54,36.43,36.45,52194.0,32.6692,32.6692,32.5709,32.5888,52194.0
2020-10-19 15:55:00,36.45,36.55,36.45,36.49,186911.0,32.5888,32.6782,32.5888,32.6245,186911.0
2020-10-20 09:30:00,36.93,37.06,36.75,36.95,59686.0,33.0179,33.1342,32.857,33.0358,59686.0
2020-10-20 09:35:00,36.94,37.0,36.87,36.88,67192.0,33.0269,33.0805,32.9643,32.9732,67192.0
2020-10-20 09:40:00,36.87,36.95,36.83,36.87,59159.0,32.9643,33.0358,32.9285,32.9643,59159.0
2020-10-20 09:45:00,36.88,37.02,36.87,36.93,49637.0,32.9732,33.0984,32.9643,33.0179,49637.0
2020-10-20 09:50:00,36.94,37.1,36.93,37.09,31023.0,33.0269,33.1699,33.0179,33.161,31023.0
2020-10-20 09:55:00,37.08,37.18,37.0,37.16,22062.0,33.152,33.2414,33.0805,33.2236,22062.0
2020-10-20 10:00:00,37.16,37.23,37.12,37.16,29150.0,33.2236,33.2861,33.1878,33.2236,29150.0
2020-10-20 10:05:00,37.16,37.19,37.12,37.12,17697.0,33.2236,33.2504,33.1878,33.1878,17697.0
2020-10-20 10:10:00,37.12,37.13,36.99,37.02,17072.0,33.1878,33.1967,33.0716,33.0984,17072.0
2020-10-20 10:15:00,37.03,37.12,37.03,37.05,12918.0,33.1073,33.1878,33.1073,33.1252,12918.0
2020-10-20 10:20:00,37.05,37.07,36.98,37.04,18505.0,33.1252,33.1431,33.0626,33.1163,18505.0
2020-10-20 10:25:00,37.04,37.12,37.03,37.11,26436.0,33.1163,33.1878,33.1073,33.1789,26436.0
2020-10-20 10:30:00,37.12,37.12,37.04,37.08,25341.0,33.1878,33.1878,33.1163,33.152,25341.0
2020-10-20 10:35:00,37.07,37.13,37.02,37.08,19847.0,33.1431,33.1967,33.0984,33.152,19847.0
2020-10-20 10:40:00,37.08,37.14,37.08,37.13,26224.0,33.152,33.2057,33.152,33.1967,26224.0
2020-10-20 10:45:00,37.12,37.14,37.07,37.12,28434.0,33.1878,33.2057,33.1431,33.1878,28434.0
2020-10-20 10:50:00,37.12,37.23,37.12,37.18,30211.0,33.1878,33.2861,33.1878,33.2414,30211.0
2020-10-20 10:55:00,37.18,37.19,37.05,37.06,33182.0,33.2414,33.2504,33.1252,33.1342,33182.0
2020-10-20 11:00:00,37.04,37.08,36.91,36.92,44185.0,33.1163,33.152,33.0,33.009,44185.0
2020-10-20 11:05:00,36.91,37.01,36.89,36.97,19969.0,33.0,33.0895,32.9822,33.0537,19969.0
2020-10-20 11:10:00,36.97,36.97,36.87,36.9,29790.0,33.0537,33.0537,32.9643,32.9911,29790.0
2020-10-20 11:15:00,36.9,36.94,36.89,36.9,38564.0,32.9911,33.0269,32.9822,32.9911,38564.0
2020-10-20 11:20:00,36.89,36.93,36.83,36.9,35531.0,32.9822,33.0179,32.9285,32.9911,35531.0
2020-10-20 11:25:00,36.91,36.93,36.85,36.89,43034.0,33.0,33.0179,32.9464,32.9822,43034.0
2020-10-20 11:30:00,36.88,36.88,36.8,36.86,22251.0,32.9732,32.9732,32.9017,32.9553,22251.0
2020-10-20 11:35:00,36.86,36.93,36.85,36.92,13024.0,32.9553,33.0179,32.9464,33.009,13024.0
2020-10-20 11:40:00,36.92,36.95,36.92,36.93,11801.0,33.009,33.0358,33.009,33.0179,11801.0
2020-10-20 11:45:00,36.91,36.92,36.86,36.9,4291.0,33.0,33.009,32.9553,32.9911,4291.0
2020-10-20 11:50:00,36.9,36.93,36.89,36.93,11313.0,32.9911,33.0179,32.9822,33.0179,11313.0
2020-10-20 11:55:00,36.94,36.95,36.9,36.92,10174.0,33.0269,33.0358,32.9911,33.009,10174.0
2020-10-20 12:00:00,36.91,36.92,36.88,36.89,11100.0,33.0,33.009,32.9732,32.9822,11100.0
2020-10-20 12:05:00,36.9,36.96,36.9,36.92,20457.0,32.9911,33.0447,32.9911,33.009,20457.0
2020-10-20 12:10:00,36.91,36.93,36.85,36.85,27585.0,33.0,33.0179,32.9464,32.9464,27585.0
2020-10-20 12:15:00,36.84,36.85,36.77,36.79,29178.0,32.9375,32.9464,32.8749,32.8928,29178.0
2020-10-20 12:20:00,36.79,36.79,36.75,36.77,12908.0,32.8928,32.8928,32.857,32.8749,12908.0
2020-10-20 12:25:00,36.77,36.78,36.72,36.73,15361.0,32.8749,32.8838,32.8302,32.8391,15361.0
2020-10-20 12:30:00,36.73,36.94,36.71,36.94,43103.0,32.8391,33.0269,32.8212,33.0269,43103.0
2020-10-20 12:35:00,36.95,37.0,36.9,36.95,29570.0,33.0358,33.0805,32.9911,33.0358,29570.0
2020-10-20 12:40:00,36.97,36.98,36.94,36.96,12930.0,33.0537,33.0626,33.0269,33.0447,12930.0
2020-10-20 12:45:00,36.96,36.96,36.9,36.93,24530.0,33.0447,33.0447,32.9911,33.0179,24530.0
2020-10-20 12:50:00,36.93,36.97,36.92,36.96,17664.0,33.0179,33.0537,33.009,33.0447,17664.0
2020-10-20 12:55:00,36.96,36.99,36.94,36.99,21054.0,33.0447,33.0716,33.0269,33.0716,21054.0
2020-10-20 13:00:00,36.98,37.05,36.97,37.02,9537.0,33.0626,33.1252,33.0537,33.0984,9537.0
2020-10-20 13:05:00,37.03,37.05,36.98,36.98,10164.0,33.1073,33.1252,33.0626,33.0626,10164.0
2020-10-20 13:10:00,36.98,37.01,36.94,36.98,12564.0,33.0626,33.0895,33.0269,33.0626,12564.0
2020-10-20 13:15:00,36.98,37.02,36.96,37.02,12595.0,33.0626,33.0984,33.0447,33.0984,12595.0
2020-10-20 13:20:00,37.02,37.15,37.01,37.15,26341.0,33.0984,33.2146,33.0895,33.2146,26341.0
2020-10-20 13:25:00,37.15,37.19,37.13,37.16,18981.0,33.2146,33.2504,33.1967,33.2236,18981.0
2020-10-20 13:30:00,37.16,37.2,37.14,37.18,17777.0,33.2236,33.2593,33.2057,33.2414,17777.0
2020-10-20 13:35:00,37.19,37.25,37.15,37.23,50218.0,33.2504,33.304,33.2146,33.2861,50218.0
2020-10-20 13:40:00,37.23,37.25,37.18,37.22,10168.0,33.2861,33.304,33.2414,33.2772,10168.0
2020-10-20 13:45:00,37.21,37.21,37.17,37.18,9767.0,33.2683,33.2683,33.2325,33.2414,9767.0
2020-10-20 13:50:00,37.18,37.2,37.11,37.12,10765.0,33.2414,33.2593,33.1789,33.1878,10765.0
2020-10-20 13:55:00,37.12,37.14,37.02,37.03,16872.0,33.1878,33.2057,33.0984,33.1073,16872.0
2020-10-20 14:00:00,37.02,37.08,37.02,37.07,10989.0,33.0984,33.152,33.0984,33.1431,10989.0
2020-10-20 14:05:00,37.07,37.09,36.99,37.03,13496.0,33.1431,33.161,33.0716,33.1073,13496.0
2020-10-20 14:10:00,37.02,37.05,37.0,37.05,11714.0,33.0984,33.1252,33.0805,33.1252,11714.0
2020-10-20 14:15:00,37.05,37.1,37.05,37.09,11112.0,33.1252,33.1699,33.1252,33.161,11112.0
2020-10-20 14:20:00,37.09,37.12,37.03,37.05,14326.0,33.161,33.1878,33.1073,33.1252,14326.0
2020-10-20 14:25:00,37.05,37.08,36.99,37.0,14374.0,33.1252,33.152,33.0716,33.0805,14374.0
2020-10-20 14:30:00,37.0,37.06,37.0,37.05,14638.0,33.0805,33.1342,33.0805,33.1252,14638.0
2020-10-20 14:35:00,37.05,37.06,37.0,37.04,15860.0,33.1252,33.1342,33.0805,33.1163,15860.0
2020-10-20 14:40:00,37.04,37.05,37.0,37.03,22519.0,33.1163,33.1252,33.0805,33.1073,22519.0
2020-10-20 14:45:00,37.02,37.03,36.99,37.02,22537.0,33.0984,33.1073,33.0716,33.0984,22537.0
2020-10-20 14:50:00,37.02,37.02,36.99,37.0,10851.0,33.0984,33.0984,33.0716,33.0805,10851.0
2020-10-20 14:55:00,37.0,37.03,36.97,36.97,21427.0,33.0805,33.1073,33.0537,33.0537,21427.0
2020-10-20 15:00:00,36.97,37.03,36.97,37.02,17403.0,33.0537,33.1073,33.0537,33.0984,17403.0
2020-10-20 15:05:00,37.02,37.02,36.87,36.88,29634.0,33.0984,33.0984,32.9643,32.9732,29634.0
2020-10-20 15:10:00,36.88,36.88,36.79,36.83,44776.0,32.9732,32.9732,32.8928,32.9285,44776.0
2020-10-20 15:15:00,36.82,36.86,36.73,36.84,42705.0,32.9196,32.9553,32.8391,32.9375,42705.0
2020-10-20 15:20:00,36.83,36.94,36.8,36.94,18234.0,32.9285,33.0269,32.9017,33.0269,18234.0
2020-10-20 15:25:00,36.94,37.02,36.91,37.0,29672.0,33.0269,33.0984,33.0,33.0805,29672.0
2020-10-20 15:30:00,36.99,37.01,36.89,36.93,29780.0,33.0716,33.0895,32.9822,33.0179,29780.0
2020-10-20 15:35:00,36.92,36.92,36.86,36.9,41575.0,33.009,33.009,32.9553,32.9911,41575.0
2020-10-20 15:40:00,36.91,37.02,36.9,36.98,52172.0,33.0,33.0984,32.9911,33.0626,52172.0
2020-10-20 15:45:00,36.98,37.0,36.92,36.94,61661.0,33.0626,33.0805,33.009,33.0269,61661.0
2020-10-20 15:50:00,36.93,37.01,36.9,36.98,128295.0,33.0179,33.0895,32.9911,33.0626,128295.0
2020-10-20 15:55:00,36.98,36.99,36.9,36.91,246850.0,33.0626,33.0716,32.9911,33.0,246850.0
2020-10-21 09:30:00,36.74,36.76,36.62,36.74,46263.0,32.8481,32.8659,32.7408,32.8481,46263.0
2020-10-21 09:35:00,36.71,36.75,36.59,36.72,21538.0,32.8212,32.857,32.7139,32.8302,21538.0
2020-10-21 09:40:00,36.75,36.9,36.75,36.89,18282.0,32.857,32.9911,32.857,32.9822,18282.0
2020-10-21 09:45:00,36.88,36.93,36.87,36.9,16977.0,32.9732,33.0179,32.9643,32.9911,16977.0
2020-10-21 09:50:00,36.89,36.9,36.77,36.8,18158.0,32.9822,32.9911,32.8749,32.9017,18158.0
2020-10-21 09:55:00,36.82,36.83,36.76,36.77,13379.0,32.9196,32.9285,32.8659,32.8749,13379.0
2020-10-21 10:00:00,36.77,36.81,36.67,36.81,21206.0,32.8749,32.9106,32.7855,32.9106,21206.0
2020-10-21 10:05:00,36.82,36.88,36.81,36.84,16853.0,32.9196,32.9732,32.9106,32.9375,16853.0
2020-10-21 10:10:00,36.84,36.88,36.82,36.84,18571.0,32.9375,32.9732,32.9196,32.9375,18571.0
2020-10-21 10:15:00,36.84,36.85,36.68,36.69,94086.0,32.9375,32.9464,32.7944,32.8034,94086.0
2020-10-21 10:20:00,36.7,36.75,36.67,36.73,24353.0,32.8123,32.857,32.7855,32.8391,24353.0
2020-10-21 10:25:00,36.73,36.82,36.71,36.77,19908.0,32.8391,32.9196,32.8212,32.8749,19908.0
2020-10-21 10:30:00,36.74,36.86,36.73,36.82,19385.0,32.8481,32.9553,32.8391,32.9196,19385.0
2020-10-21 10:35:00,36.83,36.96,36.8,36.96,22721.0,32.9285,33.0447,32.9017,33.0447,22721.0
2020-10-21 10:40:00,36.96,37.02,36.95,37.01,16987.0,33.0447,33.0984,33.0358,33.0895,16987.0
2020-10-21 10:45:00,37.01,37.02,36.92,36.93,14010.0,33.0895,33.0984,33.009,33.0179,14010.0
2020-10-21 10:50:00,36.92,36.93,36.89,36.91,10513.0,33.009,33.0179,32.9822,33.0,10513.0
2020-10-21 10:55:00,36.9,36.95,36.88,36.91,10782.0,32.9911,33.0358,32.9732,33.0,10782.0
2020-10-21 11:00:00,36.91,36.92,36.85,36.87,15454.0,33.0,33.009,32.9464,32.9643,15454.0
2020-10-21 11:05:00,36.86,36.87,36.79,36.83,15830.0,32.9553,32.9643,32.8928,32.9285,15830.0
2020-10-21 11:10:00,36.83,36.84,36.8,36.83,12060.0,32.9285,32.9375,32.9017,32.9285,12060.0
2020-10-21 11:15:00,36.82,36.83,36.75,36.83,21739.0,32.9196,32.9285,32.857,32.9285,21739.0
2020-10-21 11:20:00,36.82,36.84,36.78,36.82,12401.0,32.9196,32.9375,32.8838,32.9196,12401.0
2020-10-21 11:25:00,36.8,36.84,36.79,36.81,14648.0,32.9017,32.9375,32.8928,32.9106,14648.0
2020-10-21 11:30:00,36.82,36.89,36.81,36.83,14212.0,32.9196,32.9822,32.9106,32.9285,14212.0
2020-10-21 11:35:00,36.82,36.87,36.81,36.84,14813.0,32.9196,32.9643,32.9106,32.9375,14813.0
2020-10-21 11:40:00,36.84,36.85,36.8,36.84,8387.0,32.9375,32.9464,32.9017,32.9375,8387.0
2020-10-21 11:45:00,36.84,36.84,36.77,36.77,9480.0,32.9375,32.9375,32.8749,32.8749,9480.0
2020-10-21 11:50:00,36.77,36.81,36.76,36.79,11645.0,32.8749,32.9106,32.8659,32.8928,11645.0
2020-10-21 11:55:00,36.79,36.8,36.71,36.76,35199.0,32.8928,32.9017,32.8212,32.8659,35199.0
2020-10-21 12:00:00,36.76,36.79,36.75,36.77,21406.0,32.8659,32.8928,32.857,32.8749,21406.0
2020-10-21 12:05:00,36.77,36.83,36.75,36.82,9871.0,32.8749,32.9285,32.857,32.9196,9871.0
2020-10-21 12:10:00,36.82,36.82,36.75,36.78,17870.0,32.9196,32.9196,32.857,32.8838,17870.0
2020-10-21 12:15:00,36.77,36.77,36.66,36.69,37788.0,32.8749,32.8749,32.7765,32.8034,37788.0
2020-10-21 12:20:00,36.68,36.97,36.68,36.88,45119.0,32.7944,33.0537,32.7944,32.9732,45119.0
2020-10-21 12:25:00,36.86,36.88,36.72,36.72,45474.0,32.9553,32.9732,32.8302,32.8302,45474.0
2020-10-21 12:30:00,36.73,36.74,36.63,36.69,48622.0,32.8391,32.8481,32.7497,32.8034,48622.0
2020-10-21 12:35:00,36.68,36.81,36.65,36.8,15594.0,32.7944,32.9106,32.7676,32.9017,15594.0
2020-10-21 12:40:00,36.79,36.82,36.77,36.8,33946.0,32.8928,32.9196,32.8749,32.9017,33946.0
2020-10-21 12:45:00,36.8,36.81,36.73,36.73,46233.0,32.9017,32.9106,32.8391,32.8391,46233.0
2020-10-21 12:50:00,36.74,36.78,36.7,36.7,37696.0,32.8481,32.8838,32.8123,32.8123,37696.0
2020-10-21 12:55:00,36.7,36.74,36.66,36.7,32716.0,32.8123,32.8481,32.7765,32.8123,32716.0
2020-10-21 13:00:00,36.71,36.8,36.69,36.8,14698.0,32.8212,32.9017,32.8034,32.9017,14698.0
2020-10-21 13:05:00,36.79,36.79,36.69,36.71,18020.0,32.8928,32.8928,32.8034,32.8212,18020.0
2020-10-21 13:10:00,36.72,36.75,36.68,36.68,12538.0,32.8302,32.857,32.7944,32.7944,12538.0
2020-10-21 13:15:00,36.69,36.75,36.68,36.74,13881.0,32.8034,32.857,32.7944,32.8481,13881.0
2020-10-21 13:20:00,36.73,36.73,36.7,36.72,15503.0,32.8391,32.8391,32.8123,32.8302,15503.0
2020-10-21 13:25:00,36.71,36.75,36.7,36.75,8965.0,32.8212,32.857,32.8123,32.857,8965.0
2020-10-21 13:30:00,36.74,36.75,36.71,36.72,11757.0,32.8481,32.857,32.8212,32.8302,11757.0
2020-10-21 13:35:00,36.72,36.75,36.68,36.69,7684.0,32.8302,32.857,32.7944,32.8034,7684.0
2020-10-21 13:40:00,36.68,36.72,36.68,36.72,11107.0,32.7944,32.8302,32.7944,32.8302,11107.0
2020-10-21 13:45:00,36.72,36.73,36.69,36.73,11386.0,32.8302,32.8391,32.8034,32.8391,11386.0
2020-10-21 13:50:00,36.73,36.78,36.72,36.76,12552.0,32.8391,32.8838,32.8302,32.8659,12552.0
2020-10-21 13:55:00,36.76,36.77,36.74,36.77,9319.0,32.8659,32.8749,32.8481,32.8749,9319.0
2020-10-21 14:00:00,36.77,36.82,36.76,36.8,29452.0,32.8749,32.9196,32.8659,32.9017,29452.0
2020-10-21 14:05:00,36.8,36.8,36.74,36.78,13883.0,32.9017,32.9017,32.8481,32.8838,13883.0
2020-10-21 14:10:00,36.78,36.85,36.76,36.84,9469.0,32.8838,32.9464,32.8659,32.9375,9469.0
2020-10-21 14:15:00,36.84,36.86,36.82,36.83,9589.0,32.9375,32.9553,32.9196,32.9285,9589.0
2020-10-21 14:20:00,36.82,36.83,36.79,36.81,17310.0,32.9196,32.9285,32.8928,32.9106,17310.0
2020-10-21 14:25:00,36.82,36.86,36.79,36.8,11548.0,32.9196,32.9553,32.8928,32.9017,11548.0
2020-10-21 14:30:00,36.8,36.81,36.77,36.79,14090.0,32.9017,32.9106,32.8749,32.8928,14090.0
2020-10-21 14:35:00,36.79,36.8,36.75,36.77,14219.0,32.8928,32.9017,32.857,32.8749,14219.0
2020-10-21 14:40:00,36.77,36.8,36.76,36.79,12842.0,32.8749,32.9017,32.8659,32.8928,12842.0
2020-10-21 14:45:00,36.79,36.81,36.74,36.75,15955.0,32.8928,32.9106,32.8481,32.857,15955.0
2020-10-21 14:50:00,36.76,36.77,36.72,36.76,21657.0,32.8659,32.8749,32.8302,32.8659,21657.0
2020-10-21 14:55:00,36.76,36.77,36.74,36.76,19069.0,32.8659,32.8749,32.8481,32.8659,19069.0
2020-10-21 15:00:00,36.76,36.79,36.75,36.76,12851.0,32.8659,32.8928,32.857,32.8659,12851.0
2020-10-21 15:05:00,36.75,36.76,36.7,36.7,28258.0,32.857,32.8659,32.8123,32.8123,28258.0
2020-10-21 15:10:00,36.7,36.7,36.65,36.69,31943.0,32.8123,32.8123,32.7676,32.8034,31943.0
2020-10-21 15:15:00,36.68,36.7,36.6,36.65,26961.0,32.7944,32.8123,32.7229,32.7676,26961.0
2020-10-21 15:20:00,36.65,36.66,36.61,36.66,16858.0,32.7676,32.7765,32.7318,32.7765,16858.0
2020-10-21 15:25:00,36.66,36.72,36.65,36.7,29133.0,32.7765,32.8302,32.7676,32.8123,29133.0
2020-10-21 15:30:00,36.7,36.74,36.62,36.66,35074.0,32.8123,32.8481,32.7408,32.7765,35074.0
2020-10-21 15:35:00,36.66,36.69,36.64,36.65,46527.0,32.7765,32.8034,32.7586,32.7676,46527.0
2020-10-21 15:40:00,36.66,36.67,36.61,36.63,48535.0,32.7765,32.7855,32.7318,32.7497,48535.0
2020-10-21 15:45:00,36.63,36.64,36.56,36.58,62375.0,32.7497,32.7586,32.6871,32.705,62375.0
2020-10-21 15:50:00,36.58,36.71,36.57,36.7,59991.0,32.705,32.8212,32.6961,32.8123,59991.0
2020-10-21 15:55:00,36.7,36.72,36.65,36.65,129974.0,32.8123,32.8302,32.7676,32.7676,129974.0
2020-10-22 09:30:00,36.67,36.7,36.47,36.51,71031.0,32.7855,32.8123,32.6067,32.6424,71031.0
2020-10-22 09:35:00,36.51,36.57,36.31,36.35,39925.0,32.6424,32.6961,32.4636,32.4994,39925.0
2020-10-22 09:40:00,36.34,36.5,36.34,36.49,23671.0,32.4904,32.6335,32.4904,32.6245,23671.0
2020-10-22 09:45:00,36.5,36.51,36.36,36.4,17919.0,32.6335,32.6424,32.5083,32.5441,17919.0
2020-10-22 09:50:00,36.4,36.48,36.38,36.48,12642.0,32.5441,32.6156,32.5262,32.6156,12642.0
2020-10-22 09:55:00,36.48,36.58,36.48,36.53,18554.0,32.6156,32.705,32.6156,32.6603,18554.0
2020-10-22 10:00:00,36.53,36.68,36.48,36.63,15662.0,32.6603,32.7944,32.6156,32.7497,15662.0
2020-10-22 10:05:00,36.64,36.69,36.61,36.64,13009.0,32.7586,32.8034,32.7318,32.7586,13009.0
2020-10-22 10:10:00,36.63,36.69,36.57,36.68,13957.0,32.7497,32.8034,32.6961,32.7944,13957.0
2020-10-22 10:15:00,36.69,36.73,36.64,36.69,21506.0,32.8034,32.8391,32.7586,32.8034,21506.0
2020-10-22 10:20:00,36.69,36.73,36.6,36.6,19754.0,32.8034,32.8391,32.7229,32.7229,19754.0
2020-10-22 10:25:00,36.59,36.63,36.58,36.62,16091.0,32.7139,32.7497,32.705,32.7408,16091.0
2020-10-22 10:30:00,36.62,36.69,36.61,36.64,8904.0,32.7408,32.8034,32.7318,32.7586,8904.0
2020-10-22 10:35:00,36.64,36.75,36.64,36.73,8396.0,32.7586,32.857,32.7586,32.8391,8396.0
2020-10-22 10:40:00,36.73,36.76,36.7,36.7,10063.0,32.8391,32.8659,32.8123,32.8123,10063.0
2020-10-22 10:45:00,36.71,36.82,36.7,36.81,9533.0,32.8212,32.9196,32.8123,32.9106,9533.0
2020-10-22 10:50:00,36.82,36.99,36.77,36.95,33838.0,32.9196,33.0716,32.8749,33.0358,33838.0
2020-10-22 10:55:00,36.94,36.98,36.91,36.91,15749.0,33.0269,33.0626,33.0,33.0,15749.0
2020-10-22 11:00:00,36.92,36.97,36.89,36.94,14317.0,33.009,33.0537,32.9822,33.0269,14317.0
2020-10-22 11:05:00,36.93,37.06,36.9,37.05,28512.0,33.0179,33.1342,32.9911,33.1252,28512.0
2020-10-22 11:10:00,37.06,37.2,37.05,37.18,17120.0,33.1342,33.2593,33.1252,33.2414,17120.0
2020-10-22 11:15:00,37.18,37.22,37.14,37.15,17029.0,33.2414,33.2772,33.2057,33.2146,17029.0
2020-10-22 11:20:00,37.15,37.17,37.09,37.16,17482.0,33.2146,33.2325,33.161,33.2236,17482.0
2020-10-22 11:25:00,37.16,37.16,37.07,37.07,11091.0,33.2236,33.2236,33.1431,33.1431,11091.0
2020-10-22 11:30:00,37.08,37.15,37.05,37.1,35721.0,33.152,33.2146,33.1252,33.1699,35721.0
2020-10-22 11:35:00,37.11,37.13,37.05,37.05,21287.0,33.1789,33.1967,33.1252,33.1252,21287.0
2020-10-22 11:40:00,37.05,37.1,37.04,37.05,23251.0,33.1252,33.1699,33.1163,33.1252,23251.0
2020-10-22 11:45:00,37.05,37.14,37.04,37.1,11516.0,33.1252,33.2057,33.1163,33.1699,11516.0
2020-10-22 11:50:00,37.12,37.13,37.01,37.03,16987.0,33.1878,33.1967,33.0895,33.1073,16987.0
2020-10-22 11:55:00,37.03,37.06,37.0,37.02,22503.0,33.1073,33.1342,33.0805,33.0984,22503.0
2020-10-22 12:00:00,37.03,37.1,37.02,37.05,7217.0,33.1073,33.1699,33.0984,33.1252,7217.0
2020-10-22 12:05:00,37.04,37.07,37.03,37.05,4241.0,33.1163,33.1431,33.1073,33.1252,4241.0
2020-10-22 12:10:00,37.05,37.14,37.05,37.14,6271.0,33.1252,33.2057,33.1252,33.2057,6271.0
2020-10-22 12:15:00,37.14,37.16,37.08,37.11,7683.0,33.2057,33.2236,33.152,33.1789,7683.0
2020-10-22 12:20:00,37.11,37.18,37.11,37.14,13544.0,33.1789,33.2414,33.1789,33.2057,13544.0
2020-10-22 12:25:00,37.15,37.16,37.11,37.15,7329.0,33.2146,33.2236,33.1789,33.2146,7329.0
2020-10-22 12:30:00,37.16,37.17,37.12,37.16,10989.0,33.2236,33.2325,33.1878,33.2236,10989.0
2020-10-22 12:35:00,37.16,37.23,37.16,37.22,9348.0,33.2236,33.2861,33.2236,33.2772,9348.0
2020-10-22 12:40:00,37.22,37.29,37.19,37.29,16430.0,33.2772,33.3398,33.2504,33.3398,16430.0
2020-10-22 12:45:00,37.28,37.34,37.24,37.34,19224.0,33.3309,33.3845,33.2951,33.3845,19224.0
2020-10-22 12:50:00,37.33,37.34,37.24,37.25,9472.0,33.3756,33.3845,33.2951,33.304,9472.0
2020-10-22 12:55:00,37.26,37.29,37.24,37.25,6693.0,33.313,33.3398,33.2951,33.304,6693.0
2020-10-22 13:00:00,37.26,37.29,37.24,37.26,13413.0,33.313,33.3398,33.2951,33.313,13413.0
2020-10-22 13:05:00,37.27,37.3,37.24,37.29,10388.0,33.3219,33.3487,33.2951,33.3398,10388.0
2020-10-22 13:10:00,37.3,37.39,37.29,37.39,21407.0,33.3487,33.4292,33.3398,33.4292,21407.0
2020-10-22 13:15:00,37.39,37.4,37.34,37.34,8595.0,33.4292,33.4381,33.3845,33.3845,8595.0
2020-10-22 13:20:00,37.35,37.36,37.3,37.3,3590.0,33.3934,33.4024,33.3487,33.3487,3590.0
2020-10-22 13:25:00,37.3,37.31,37.21,37.22,9731.0,33.3487,33.3577,33.2683,33.2772,9731.0
2020-10-22 13:30:00,37.22,37.27,37.21,37.21,12159.0,33.2772,33.3219,33.2683,33.2683,12159.0
2020-10-22 13:35:00,37.2,37.22,37.18,37.2,10359.0,33.2593,33.2772,33.2414,33.2593,10359.0
2020-10-22 13:40:00,37.19,37.23,37.15,37.18,13788.0,33.2504,33.2861,33.2146,33.2414,13788.0
2020-10-22 13:45:00,37.18,37.21,37.16,37.21,10699.0,33.2414,33.2683,33.2236,33.2683,10699.0
2020-10-22 13:50:00,37.21,37.26,37.19,37.2,17477.0,33.2683,33.313,33.2504,33.2593,17477.0
2020-10-22 13:55:00,37.21,37.27,37.21,37.24,16454.0,33.2683,33.3219,33.2683,33.2951,16454.0
2020-10-22 14:00:00,37.25,37.31,37.24,37.3,12377.0,33.304,33.3577,33.2951,33.3487,12377.0
2020-10-22 14:05:00,37.3,37.33,37.24,37.27,12031.0,33.3487,33.3756,33.2951,33.3219,12031.0
2020-10-22 14:10:00,37.27,37.29,37.23,37.25,16884.0,33.3219,33.3398,33.2861,33.304,16884.0
2020-10-22 14:15:00,37.25,37.36,37.24,37.34,25685.0,33.304,33.4024,33.2951,33.3845,25685.0
2020-10-22 14:20:00,37.34,37.38,37.33,37.38,10409.0,33.3845,33.4203,33.3756,33.4203,10409.0
2020-10-22 14:25:00,37.37,37.38,37.34,37.38,19272.0,33.4113,33.4203,33.3845,33.4203,19272.0
2020-10-22 14:30:00,37.38,37.39,37.36,37.37,9334.0,33.4203,33.4292,33.4024,33.4113,9334.0
2020-10-22 14:35:00,37.38,37.39,37.34,37.35,14433.0,33.4203,33.4292,33.3845,33.3934,14433.0
2020-10-22 14:40:00,37.36,37.39,37.34,37.34,13464.0,33.4024,33.4292,33.3845,33.3845,13464.0
2020-10-22 14:45:00,37.34,37.35,37.28,37.3,12668.0,33.3845,33.3934,33.3309,33.3487,12668.0
2020-10-22 14:50:00,37.3,37.33,37.3,37.31,12242.0,33.3487,33.3756,33.3487,33.3577,12242.0
2020-10-22 14:55:00,37.31,37.33,37.28,37.3,11426.0,33.3577,33.3756,33.3309,33.3487,11426.0
2020-10-22 15:00:00,37.3,37.31,37.27,37.29,15041.0,33.3487,33.3577,33.3219,33.3398,15041.0
2020-10-22 15:05:00,37.28,37.29,37.22,37.25,19314.0,33.3309,33.3398,33.2772,33.304,19314.0
2020-10-22 15:10:00,37.25,37.29,37.23,37.29,31407.0,33.304,33.3398,33.2861,33.3398,31407.0
2020-10-22 15:15:00,37.3,37.34,37.29,37.32,13945.0,33.3487,33.3845,33.3398,33.3666,13945.0
2020-10-22 15:20:00,37.33,37.35,37.31,37.34,31814.0,33.3756,33.3934,33.3577,33.3845,31814.0
2020-10-22 15:25:00,37.34,37.34,37.3,37.34,16172.0,33.3845,33.3845,33.3487,33.3845,16172.0
2020-10-22 15:30:00,37.34,37.44,37.33,37.43,24163.0,33.3845,33.4739,33.3756,33.465,24163.0
2020-10-22 15:35:00,37.43,37.45,37.4,37.41,28820.0,33.465,33.4828,33.4381,33.4471,28820.0
2020-10-22 15:40:00,37.42,37.45,37.39,37.44,35784.0,33.456,33.4828,33.4292,33.4739,35784.0
2020-10-22 15:45:00,37.43,37.47,37.42,37.47,45634.0,33.465,33.5007,33.456,33.5007,45634.0
2020-10-22 15:50:00,37.47,37.53,37.45,37.52,51554.0,33.5007,33.5544,33.4828,33.5454,51554.0
2020-10-22 15:55:00,37.52,37.52,37.42,37.51,160891.0,33.5454,33.5454,33.456,33.5365,160891.0
2020-10-23 09:30:00,37.77,37.89,37.45,37.89,48015.0,33.7689,33.8762,33.4828,33.8762,48015.0
2020-10-23 09:35:00,37.87,37.99,37.84,37.98,38005.0,33.8584,33.9656,33.8315,33.9567,38005.0
2020-10-23 09:40:00,37.98,38.03,37.95,37.95,42229.0,33.9567,34.0014,33.9299,33.9299,42229.0
2020-10-23 09:45:00,37.94,37.94,37.82,37.85,11338.0,33.9209,33.9209,33.8136,33.8405,11338.0
2020-10-23 09:50:00,37.85,37.89,37.8,37.87,16297.0,33.8405,33.8762,33.7958,33.8584,16297.0
2020-10-23 09:55:00,37.86,37.9,37.81,37.87,16054.0,33.8494,33.8852,33.8047,33.8584,16054.0
2020-10-23 10:00:00,37.88,37.97,37.87,37.94,27340.0,33.8673,33.9478,33.8584,33.9209,27340.0
2020-10-23 10:05:00,37.93,37.95,37.75,37.81,18761.0,33.912,33.9299,33.7511,33.8047,18761.0
2020-10-23 10:10:00,37.83,37.84,37.72,37.74,14786.0,33.8226,33.8315,33.7242,33.7421,14786.0
2020-10-23 10:15:00,37.73,37.73,37.63,37.64,17230.0,33.7332,33.7332,33.6438,33.6527,17230.0
2020-10-23 10:20:00,37.64,37.79,37.64,37.79,18412.0,33.6527,33.7868,33.6527,33.7868,18412.0
2020-10-23 10:25:00,37.79,37.83,37.77,37.78,15634.0,33.7868,33.8226,33.7689,33.7779,15634.0
2020-10-23 10:30:00,37.78,37.82,37.76,37.82,11088.0,33.7779,33.8136,33.76,33.8136,11088.0
2020-10-23 10:35:00,37.82,38.0,37.8,37.99,15628.0,33.8136,33.9746,33.7958,33.9656,15628.0
2020-10-23 10:40:00,37.99,38.02,37.9,38.02,19852.0,33.9656,33.9925,33.8852,33.9925,19852.0
2020-10-23 10:45:00,38.02,38.04,37.94,37.95,10191.0,33.9925,34.0103,33.9209,33.9299,10191.0
2020-10-23 10:50:00,37.94,37.97,37.89,37.95,36895.0,33.9209,33.9478,33.8762,33.9299,36895.0
2020-10-23 10:55:00,37.95,37.96,37.87,37.91,50439.0,33.9299,33.9388,33.8584,33.8941,50439.0
2020-10-23 11:00:00,37.91,37.92,37.84,37.85,51806.0,33.8941,33.9031,33.8315,33.8405,51806.0
2020-10-23 11:05:00,37.85,37.85,37.75,37.77,27071.0,33.8405,33.8405,33.7511,33.7689,27071.0
2020-10-23 11:10:00,37.78,37.83,37.77,37.82,15120.0,33.7779,33.8226,33.7689,33.8136,15120.0
2020-10-23 11:15:00,37.82,37.89,37.81,37.87,10140.0,33.8136,33.8762,33.8047,33.8584,10140.0
2020-10-23 11:20:00,37.87,37.87,37.79,37.8,11262.0,33.8584,33.8584,33.7868,33.7958,11262.0
2020-10-23 11:25:00,37.79,37.83,37.75,37.83,11019.0,33.7868,33.8226,33.7511,33.8226,11019.0
2020-10-23 11:30:00,37.82,37.87,37.79,37.87,11414.0,33.8136,33.8584,33.7868,33.8584,11414.0
2020-10-23 11:35:00,37.87,37.9,37.82,37.9,15923.0,33.8584,33.8852,33.8136,33.8852,15923.0
2020-10-23 11:40:00,37.9,37.9,37.82,37.83,20296.0,33.8852,33.8852,33.8136,33.8226,20296.0
2020-10-23 11:45:00,37.82,37.83,37.77,37.81,24156.0,33.8136,33.8226,33.7689,33.8047,24156.0
2020-10-23 11:50:00,37.8,37.83,37.77,37.81,21476.0,33.7958,33.8226,33.7689,33.8047,21476.0
2020-10-23 11:55:00,37.81,37.85,37.77,37.78,21865.0,33.8047,33.8405,33.7689,33.7779,21865.0
2020-10-23 12:00:00,37.79,37.81,37.77,37.79,7822.0,33.7868,33.8047,33.7689,33.7868,7822.0
2020-10-23 12:05:00,37.8,37.84,37.79,37.8,16390.0,33.7958,33.8315,33.7868,33.7958,16390.0
2020-10-23 12:10:00,37.81,37.81,37.71,37.75,9158.0,33.8047,33.8047,33.7153,33.7511,9158.0
2020-10-23 12:15:00,37.75,37.76,37.61,37.65,72738.0,33.7511,33.76,33.6259,33.6617,72738.0
2020-10-23 12:20:00,37.64,37.64,37.58,37.64,35664.0,33.6527,33.6527,33.5991,33.6527,35664.0
2020-10-23 12:25:00,37.64,37.66,37.61,37.64,18190.0,33.6527,33.6706,33.6259,33.6527,18190.0
2020-10-23 12:30:00,37.63,37.66,37.61,37.64,18405.0,33.6438,33.6706,33.6259,33.6527,18405.0
2020-10-23 12:35:00,37.64,37.65,37.59,37.6,13802.0,33.6527,33.6617,33.608,33.617,13802.0
2020-10-23 12:40:00,37.6,37.66,37.6,37.63,17824.0,33.617,33.6706,33.617,33.6438,17824.0
2020-10-23 12:45:00,37.64,37.65,37.59,37.6,20429.0,33.6527,33.6617,33.608,33.617,20429.0
2020-10-23 12:50:00,37.59,37.61,37.54,37.56,16990.0,33.608,33.6259,33.5633,33.5812,16990.0
2020-10-23 12:55:00,37.57,37.57,37.46,37.52,12462.0,33.5901,33.5901,33.4918,33.5454,12462.0
2020-10-23 13:00:00,37.51,37.63,37.49,37.62,11360.0,33.5365,33.6438,33.5186,33.6348,11360.0
2020-10-23 13:05:00,37.63,37.63,37.59,37.61,7000.0,33.6438,33.6438,33.608,33.6259,7000.0
2020-10-23 13:10:00,37.61,37.62,37.57,37.59,10818.0,33.6259,33.6348,33.5901,33.608,10818.0
2020-10-23 13:15:00,37.59,37.68,37.59,37.68,18744.0,33.608,33.6885,33.608,33.6885,18744.0
2020-10-23 13:20:00,37.67,37.74,37.66,37.73,14854.0,33.6795,33.7421,33.6706,33.7332,14854.0
2020-10-23 13:25:00,37.72,37.77,37.71,37.75,10486.0,33.7242,33.7689,33.7153,33.7511,10486.0
2020-10-23 13:30:00,37.76,37.79,37.73,37.79,13723.0,33.76,33.7868,33.7332,33.7868,13723.0
2020-10-23 13:35:00,37.79,37.8,37.76,37.79,8349.0,33.7868,33.7958,33.76,33.7868,8349.0
2020-10-23 13:40:00,37.79,37.81,37.77,37.8,5591.0,33.7868,33.8047,33.7689,33.7958,5591.0
2020-10-23 13:45:00,37.81,37.84,37.74,37.76,24650.0,33.8047,33.8315,33.7421,33.76,24650.0
2020-10-23 13:50:00,37.77,37.77,37.71,37.73,12457.0,33.7689,33.7689,33.7153,33.7332,12457.0
2020-10-23 13:55:00,37.74,37.77,37.73,37.77,15493.0,33.7421,33.7689,33.7332,33.7689,15493.0
2020-10-23 14:00:00,37.76,37.78,37.72,37.77,16024.0,33.76,33.7779,33.7242,33.7689,16024.0
2020-10-23 14:05:00,37.79,37.82,37.77,37.77,16520.0,33.7868,33.8136,33.7689,33.7689,16520.0
2020-10-23 14:10:00,37.78,37.87,37.77,37.87,22530.0,33.7779,33.8584,33.7689,33.8584,22530.0
2020-10-23 14:15:00,37.86,37.89,37.84,37.87,25587.0,33.8494,33.8762,33.8315,33.8584,25587.0
2020-10-23 14:20:00,37.87,37.9,37.86,37.88,15045.0,33.8584,33.8852,33.8494,33.8673,15045.0
2020-10-23 14:25:00,37.88,37.9,37.82,37.83,12880.0,33.8673,33.8852,33.8136,33.8226,12880.0
2020-10-23 14:30:00,37.84,37.84,37.8,37.83,14870.0,33.8315,33.8315,33.7958,33.8226,14870.0
2020-10-23 14:35:00,37.84,37.84,37.8,37.83,5772.0,33.8315,33.8315,33.7958,33.8226,5772.0
2020-10-23 14:40:00,37.82,37.83,37.8,37.81,7832.0,33.8136,33.8226,33.7958,33.8047,7832.0
2020-10-23 14:45:00,37.82,37.82,37.79,37.82,11331.0,33.8136,33.8136,33.7868,33.8136,11331.0
2020-10-23 14:50:00,37.82,37.9,37.82,37.9,10558.0,33.8136,33.8852,33.8136,33.8852,10558.0
2020-10-23 14:55:00,37.91,37.92,37.86,37.87,16515.0,33.8941,33.9031,33.8494,33.8584,16515.0
2020-10-23 15:00:00,37.87,37.9,37.86,37.87,13454.0,33.8584,33.8852,33.8494,33.8584,13454.0
2020-10-23 15:05:00,37.88,37.91,37.86,37.91,17595.0,33.8673,33.8941,33.8494,33.8941,17595.0
2020-10-23 15:10:00,37.91,37.98,37.88,37.95,22023.0,33.8941,33.9567,33.8673,33.9299,22023.0
2020-10-23 15:15:00,37.95,37.96,37.92,37.95,18080.0,33.9299,33.9388,33.9031,33.9299,18080.0
2020-10-23 15:20:00,37.95,37.96,37.92,37.95,19047.0,33.9299,33.9388,33.9031,33.9299,19047.0
2020-10-23 15:25:00,37.94,37.94,37.88,37.89,32803.0,33.9209,33.9209,33.8673,33.8762,32803.0
2020-10-23 15:30:00,37.89,37.94,37.89,37.91,28534.0,33.8762,33.9209,33.8762,33.8941,28534.0
2020-10-23 15:35:00,37.91,37.93,37.88,37.91,28087.0,33.8941,33.912,33.8673,33.8941,28087.0
2020-10-23 15:40:00,37.91,37.94,37.89,37.9,36532.0,33.8941,33.9209,33.8762,33.8852,36532.0
2020-10-23 15:45:00,37.9,37.9,37.86,37.89,48397.0,33.8852,33.8852,33.8494,33.8762,48397.0
2020-10-23 15:50:00,37.9,37.9,37.84,37.86,57826.0,33.8852,33.8852,33.8315,33.8494,57826.0
2020-10-23 15:55:00,37.86,37.86,37.78,37.86,167195.0,33.8494,33.8494,33.7779,33.8494,167195.0
2020-10-26 09:30:00,37.39,37.42,37.07,37.2,65116.0,33.4292,33.456,33.1431,33.2593,65116.0
2020-10-26 09:35:00,37.19,37.26,37.13,37.13,42984.0,33.2504,33.313,33.1967,33.1967,42984.0
2020-10-26 09:40:00,37.14,37.14,37.01,37.04,48887.0,33.2057,33.2057,33.0895,33.1163,48887.0
2020-10-26 09:45:00,37.03,37.03,36.96,37.02,64146.0,33.1073,33.1073,33.0447,33.0984,64146.0
2020-10-26 09:50:00,37.02,37.13,36.94,37.13,24258.0,33.0984,33.1967,33.0269,33.1967,24258.0
2020-10-26 09:55:00,37.12,37.13,37.07,37.1,20233.0,33.1878,33.1967,33.1431,33.1699,20233.0
2020-10-26 10:00:00,37.09,37.1,36.96,37.05,32621.0,33.161,33.1699,33.0447,33.1252,32621.0
2020-10-26 10:05:00,37.05,37.14,37.05,37.11,28175.0,33.1252,33.2057,33.1252,33.1789,28175.0
2020-10-26 10:10:00,37.11,37.24,37.07,37.23,76936.0,33.1789,33.2951,33.1431,33.2861,76936.0
2020-10-26 10:15:00,37.24,37.24,37.1,37.1,25757.0,33.2951,33.2951,33.1699,33.1699,25757.0
2020-10-26 10:20:00,37.11,37.12,37.03,37.04,29421.0,33.1789,33.1878,33.1073,33.1163,29421.0
2020-10-26 10:25:00,37.03,37.06,37.0,37.02,20154.0,33.1073,33.1342,33.0805,33.0984,20154.0
2020-10-26 10:30:00,37.01,37.03,36.89,36.93,40497.0,33.0895,33.1073,32.9822,33.0179,40497.0
2020-10-26 10:35:00,36.91,36.92,36.83,36.85,24306.0,33.0,33.009,32.9285,32.9464,24306.0
2020-10-26 10:40:00,36.85,36.88,36.8,36.83,23728.0,32.9464,32.9732,32.9017,32.9285,23728.0
2020-10-26 10:45:00,36.82,36.83,36.65,36.71,38029.0,32.9196,32.9285,32.7676,32.8212,38029.0
2020-10-26 10:50:00,36.72,36.78,36.65,36.77,28364.0,32.8302,32.8838,32.7676,32.8749,28364.0
2020-10-26 10:55:00,36.77,36.81,36.73,36.76,35872.0,32.8749,32.9106,32.8391,32.8659,35872.0
2020-10-26 11:00:00,36.76,36.8,36.68,36.7,25862.0,32.8659,32.9017,32.7944,32.8123,25862.0
2020-10-26 11:05:00,36.7,36.76,36.68,36.72,15792.0,32.8123,32.8659,32.7944,32.8302,15792.0
2020-10-26 11:10:00,36.73,36.81,36.72,36.79,12527.0,32.8391,32.9106,32.8302,32.8928,12527.0
2020-10-26 11:15:00,36.79,36.79,36.63,36.64,23595.0,32.8928,32.8928,32.7497,32.7586,23595.0
2020-10-26 11:20:00,36.64,36.72,36.57,36.68,30014.0,32.7586,32.8302,32.6961,32.7944,30014.0
2020-10-26 11:25:00,36.69,36.73,36.68,36.71,27795.0,32.8034,32.8391,32.7944,32.8212,27795.0
2020-10-26 11:30:00,36.71,36.75,36.66,36.66,19123.0,32.8212,32.857,32.7765,32.7765,19123.0
2020-10-26 11:35:00,36.66,36.75,36.66,36.75,13947.0,32.7765,32.857,32.7765,32.857,13947.0
2020-10-26 11:40:00,36.73,36.78,36.69,36.78,25950.0,32.8391,32.8838,32.8034,32.8838,25950.0
2020-10-26 11:45:00,36.78,36.84,36.78,36.82,12196.0,32.8838,32.9375,32.8838,32.9196,12196.0
2020-10-26 11:50:00,36.81,36.81,36.69,36.71,20455.0,32.9106,32.9106,32.8034,32.8212,20455.0
2020-10-26 11:55:00,36.7,36.79,36.69,36.78,13334.0,32.8123,32.8928,32.8034,32.8838,13334.0
2020-10-26 12:00:00,36.77,36.82,36.74,36.8,9012.0,32.8749,32.9196,32.8481,32.9017,9012.0
2020-10-26 12:05:00,36.79,36.79,36.68,36.68,20560.0,32.8928,32.8928,32.7944,32.7944,20560.0
2020-10-26 12:10:00,36.68,36.69,36.63,36.65,14557.0,32.7944,32.8034,32.7497,32.7676,14557.0
2020-10-26 12:15:00,36.65,36.67,36.61,36.62,12032.0,32.7676,32.7855,32.7318,32.7408,12032.0
2020-10-26 12:20:00,36.63,36.64,36.59,36.61,18158.0,32.7497,32.7586,32.7139,32.7318,18158.0
2020-10-26 12:25:00,36.6,36.68,36.6,36.66,29373.0,32.7229,32.7944,32.7229,32.7765,29373.0
2020-10-26 12:30:00,36.66,36.66,36.55,36.55,23723.0,32.7765,32.7765,32.6782,32.6782,23723.0
2020-10-26 12:35:00,36.55,36.57,36.53,36.55,9663.0,32.6782,32.6961,32.6603,32.6782,9663.0
2020-10-26 12:40:00,36.54,36.55,36.51,36.55,11649.0,32.6692,32.6782,32.6424,32.6782,11649.0
2020-10-26 12:45:00,36.54,36.55,36.51,36.54,13381.0,32.6692,32.6782,32.6424,32.6692,13381.0
2020-10-26 12:50:00,36.54,36.58,36.53,36.54,17920.0,32.6692,32.705,32.6603,32.6692,17920.0
2020-10-26 12:55:00,36.53,36.61,36.52,36.59,6379.0,32.6603,32.7318,32.6514,32.7139,6379.0
2020-10-26 13:00:00,36.59,36.61,36.55,36.61,9349.0,32.7139,32.7318,32.6782,32.7318,9349.0
2020-10-26 13:05:00,36.61,36.61,36.52,36.56,16221.0,32.7318,32.7318,32.6514,32.6871,16221.0
2020-10-26 13:10:00,36.55,36.57,36.46,36.47,12445.0,32.6782,32.6961,32.5977,32.6067,12445.0
2020-10-26 13:15:00,36.46,36.47,36.4,36.41,14369.0,32.5977,32.6067,32.5441,32.553,14369.0
2020-10-26 13:20:00,36.41,36.44,36.37,36.38,10268.0,32.553,32.5798,32.5172,32.5262,10268.0
2020-10-26 13:25:00,36.38,36.44,36.36,36.39,24200.0,32.5262,32.5798,32.5083,32.5351,24200.0
2020-10-26 13:30:00,36.38,36.39,36.34,36.37,27382.0,32.5262,32.5351,32.4904,32.5172,27382.0
2020-10-26 13:35:00,36.37,36.46,36.34,36.45,17225.0,32.5172,32.5977,32.4904,32.5888,17225.0
2020-10-26 13:40:00,36.44,36.45,36.4,36.43,9927.0,32.5798,32.5888,32.5441,32.5709,9927.0
2020-10-26 13:45:00,36.42,36.5,36.4,36.5,15753.0,32.562,32.6335,32.5441,32.6335,15753.0
2020-10-26 13:50:00,36.5,36.55,36.48,36.54,30788.0,32.6335,32.6782,32.6156,32.6692,30788.0
2020-10-26 13:55:00,36.54,36.55,36.48,36.53,14915.0,32.6692,32.6782,32.6156,32.6603,14915.0
2020-10-26 14:00:00,36.54,36.59,36.5,36.59,13292.0,32.6692,32.7139,32.6335,32.7139,13292.0
2020-10-26 14:05:00,36.58,36.66,36.57,36.65,14599.0,32.705,32.7765,32.6961,32.7676,14599.0
2020-10-26 14:10:00,36.65,36.65,36.56,36.58,12826.0,32.7676,32.7676,32.6871,32.705,12826.0
2020-10-26 14:15:00,36.58,36.62,36.56,36.61,11890.0,32.705,32.7408,32.6871,32.7318,11890.0
2020-10-26 14:20:00,36.61,36.64,36.57,36.61,11813.0,32.7318,32.7586,32.6961,32.7318,11813.0
2020-10-26 14:25:00,36.6,36.7,36.57,36.69,10558.0,32.7229,32.8123,32.6961,32.8034,10558.0
2020-10-26 14:30:00,36.68,36.68,36.63,36.66,15357.0,32.7944,32.7944,32.7497,32.7765,15357.0
2020-10-26 14:35:00,36.66,36.66,36.55,36.55,14734.0,32.7765,32.7765,32.6782,32.6782,14734.0
2020-10-26 14:40:00,36.55,36.61,36.55,36.58,21346.0,32.6782,32.7318,32.6782,32.705,21346.0
2020-10-26 14:45:00,36.57,36.57,36.52,36.55,11529.0,32.6961,32.6961,32.6514,32.6782,11529.0
2020-10-26 14:50:00,36.55,36.63,36.55,36.58,11197.0,32.6782,32.7497,32.6782,32.705,11197.0
2020-10-26 14:55:00,36.59,36.62,36.54,36.55,18502.0,32.7139,32.7408,32.6692,32.6782,18502.0
2020-10-26 15:00:00,36.55,36.58,36.51,36.52,13321.0,32.6782,32.705,32.6424,32.6514,13321.0
2020-10-26 15:05:00,36.52,36.54,36.5,36.52,16445.0,32.6514,32.6692,32.6335,32.6514,16445.0
2020-10-26 15:10:00,36.52,36.56,36.5,36.52,22198.0,32.6514,32.6871,32.6335,32.6514,22198.0
2020-10-26 15:15:00,36.52,36.62,36.51,36.62,31208.0,32.6514,32.7408,32.6424,32.7408,31208.0
2020-10-26 15:20:00,36.62,36.7,36.62,36.66,42898.0,32.7408,32.8123,32.7408,32.7765,42898.0
2020-10-26 15:25:00,36.66,36.7,36.65,36.66,39662.0,32.7765,32.8123,32.7676,32.7765,39662.0
2020-10-26 15:30:00,36.66,36.76,36.65,36.72,34058.0,32.7765,32.8659,32.7676,32.8302,34058.0
2020-10-26 15:35:00,36.73,36.74,36.65,36.69,38189.0,32.8391,32.8481,32.7676,32.8034,38189.0
2020-10-26 15:40:00,36.7,36.72,36.66,36.69,47808.0,32.8123,32.8302,32.7765,32.8034,47808.0
2020-10-26 15:45:00,36.69,36.7,36.6,36.62,56572.0,32.8034,32.8123,32.7229,32.7408,56572.0
2020-10-26 15:50:00,36.62,36.69,36.58,36.67,74500.0,32.7408,32.8034,32.705,32.7855,74500.0
2020-10-26 15:55:00,36.68,36.84,36.67,36.78,219515.0,32.7944,32.9375,32.7855,32.8838,219515.0
2020-10-27 09:30:00,36.68,36.69,36.44,36.55,40351.0,32.7944,32.8034,32.5798,32.6782,40351.0
2020-10-27 09:35:00,36.55,36.65,36.53,36.57,23067.0,32.6782,32.7676,32.6603,32.6961,23067.0
2020-10-27 09:40:00,36.56,36.57,36.33,36.42,282522.0,32.6871,32.6961,32.4815,32.562,282522.0
2020-10-27 09:45:00,36.41,36.43,36.21,36.27,61340.0,32.553,32.5709,32.3742,32.4278,61340.0
2020-10-27 09:50:00,36.27,36.54,36.27,36.51,43122.0,32.4278,32.6692,32.4278,32.6424,43122.0
2020-10-27 09:55:00,36.55,36.65,36.45,36.64,49196.0,32.6782,32.7676,32.5888,32.7586,49196.0
2020-10-27 10:00:00,36.64,36.65,36.47,36.57,28893.0,32.7586,32.7676,32.6067,32.6961,28893.0
2020-10-27 10:05:00,36.57,36.62,36.52,36.56,63902.0,32.6961,32.7408,32.6514,32.6871,63902.0
2020-10-27 10:10:00,36.57,36.65,36.52,36.55,116357.0,32.6961,32.7676,32.6514,32.6782,116357.0
2020-10-27 10:15:00,36.55,36.57,36.38,36.4,28309.0,32.6782,32.6961,32.5262,32.5441,28309.0
2020-10-27 10:20:00,36.37,36.37,36.23,36.28,28526.0,32.5172,32.5172,32.3921,32.4368,28526.0
2020-10-27 10:25:00,36.27,36.3,36.21,36.26,83386.0,32.4278,32.4547,32.3742,32.4189,83386.0
2020-10-27 10:30:00,36.27,36.28,36.11,36.14,36886.0,32.4278,32.4368,32.2848,32.3116,36886.0
2020-10-27 10:35:00,36.14,36.2,36.08,36.1,29422.0,32.3116,32.3653,32.258,32.2759,29422.0
2020-10-27 10:40:00,36.11,36.21,36.1,36.13,22383.0,32.2848,32.3742,32.2759,32.3027,22383.0
2020-10-27 10:45:00,36.13,36.15,36.05,36.14,19738.0,32.3027,32.3206,32.2311,32.3116,19738.0
2020-10-27 10:50:00,36.14,36.14,36.0,36.03,20613.0,32.3116,32.3116,32.1864,32.2133,20613.0
2020-10-27 10:55:00,36.05,36.06,35.99,36.0,28950.0,32.2311,32.2401,32.1775,32.1864,28950.0
2020-10-27 11:00:00,36.0,36.06,35.95,36.01,27211.0,32.1864,32.2401,32.1417,32.1954,27211.0
2020-10-27 11:05:00,36.01,36.08,35.99,36.01,77164.0,32.1954,32.258,32.1775,32.1954,77164.0
2020-10-27 11:10:00,36.0,36.05,35.96,35.98,18572.0,32.1864,32.2311,32.1507,32.1686,18572.0
2020-10-27 11:15:00,35.98,35.99,35.88,35.89,66073.0,32.1686,32.1775,32.0792,32.0881,66073.0
2020-10-27 11:20:00,35.89,35.89,35.78,35.82,21471.0,32.0881,32.0881,31.9897,32.0255,21471.0
2020-10-27 11:25:00,35.81,35.86,35.72,35.73,26898.0,32.0166,32.0613,31.9361,31.945,26898.0
2020-10-27 11:30:00,35.73,35.78,35.7,35.72,25660.0,31.945,31.9897,31.9182,31.9361,25660.0
2020-10-27 11:35:00,35.71,35.77,35.7,35.74,14962.0,31.9272,31.9808,31.9182,31.954,14962.0
2020-10-27 11:40:00,35.75,35.77,35.69,35.71,21410.0,31.9629,31.9808,31.9093,31.9272,21410.0
2020-10-27 11:45:00,35.72,35.83,35.72,35.78,61216.0,31.9361,32.0345,31.9361,31.9897,61216.0
2020-10-27 11:50:00,35.77,35.79,35.71,35.76,17883.0,31.9808,31.9987,31.9272,31.9719,17883.0
2020-10-27 11:55:00,35.77,35.87,35.75,35.87,24614.0,31.9808,32.0702,31.9629,32.0702,24614.0
2020-10-27 12:00:00,35.88,35.9,35.84,35.84,20300.0,32.0792,32.097,32.0434,32.0434,20300.0
2020-10-27 12:05:00,35.87,35.91,35.83,35.84,36450.0,32.0702,32.106,32.0345,32.0434,36450.0
2020-10-27 12:10:00,35.84,35.85,35.77,35.8,31286.0,32.0434,32.0523,31.9808,32.0076,31286.0
2020-10-27 12:15:00,35.8,35.82,35.78,35.8,12482.0,32.0076,32.0255,31.9897,32.0076,12482.0
2020-10-27 12:20:00,35.81,35.89,35.81,35.89,16236.0,32.0166,32.0881,32.0166,32.0881,16236.0
2020-10-27 12:25:00,35.88,35.89,35.82,35.84,18027.0,32.0792,32.0881,32.0255,32.0434,18027.0
2020-10-27 12:30:00,35.84,35.85,35.75,35.76,12356.0,32.0434,32.0523,31.9629,31.9719,12356.0
2020-10-27 12:35:00,35.75,35.77,35.73,35.75,19804.0,31.9629,31.9808,31.945,31.9629,19804.0
2020-10-27 12:40:00,35.74,35.75,35.66,35.67,14850.0,31.954,31.9629,31.8825,31.8914,14850.0
2020-10-27 12:45:00,35.68,35.68,35.63,35.66,20068.0,31.9003,31.9003,31.8556,31.8825,20068.0
2020-10-27 12:50:00,35.65,35.66,35.62,35.65,13066.0,31.8735,31.8825,31.8467,31.8735,13066.0
2020-10-27 12:55:00,35.65,35.7,35.65,35.69,17745.0,31.8735,31.9182,31.8735,31.9093,17745.0
2020-10-27 13:00:00,35.68,35.69,35.65,35.68,9537.0,31.9003,31.9093,31.8735,31.9003,9537.0
2020-10-27 13:05:00,35.69,35.7,35.63,35.66,27919.0,31.9093,31.9182,31.8556,31.8825,27919.0
2020-10-27 13:10:00,35.66,35.72,35.66,35.7,12728.0,31.8825,31.9361,31.8825,31.9182,12728.0
2020-10-27 13:15:00,35.7,35.77,35.7,35.76,11134.0,31.9182,31.9808,31.9182,31.9719,11134.0
2020-10-27 13:20:00,35.76,35.77,35.66,35.77,16238.0,31.9719,31.9808,31.8825,31.9808,16238.0
2020-10-27 13:25:00,35.76,35.86,35.76,35.85,25585.0,31.9719,32.0613,31.9719,32.0523,25585.0
2020-10-27 13:30:00,35.85,35.91,35.85,35.88,22154.0,32.0523,32.106,32.0523,32.0792,22154.0
2020-10-27 13:35:00,35.87,35.87,35.79,35.81,12210.0,32.0702,32.0702,31.9987,32.0166,12210.0
2020-10-27 13:40:00,35.82,35.82,35.73,35.75,12972.0,32.0255,32.0255,31.945,31.9629,12972.0
2020-10-27 13:45:00,35.75,35.75,35.7,35.73,29086.0,31.9629,31.9629,31.9182,31.945,29086.0
2020-10-27 13:50:00,35.74,35.79,35.72,35.77,18982.0,31.954,31.9987,31.9361,31.9808,18982.0
2020-10-27 13:55:00,35.78,35.78,35.73,35.74,20487.0,31.9897,31.9897,31.945,31.954,20487.0
2020-10-27 14:00:00,35.74,35.75,35.7,35.75,22280.0,31.954,31.9629,31.9182,31.9629,22280.0
2020-10-27 14:05:00,35.76,35.78,35.73,35.76,14385.0,31.9719,31.9897,31.945,31.9719,14385.0
2020-10-27 14:10:00,35.76,35.79,35.74,35.79,11561.0,31.9719,31.9987,31.954,31.9987,11561.0
2020-10-27 14:15:00,35.78,35.79,35.69,35.7,17079.0,31.9897,31.9987,31.9093,31.9182,17079.0
2020-10-27 14:20:00,35.7,35.74,35.69,35.72,14051.0,31.9182,31.954,31.9093,31.9361,14051.0
2020-10-27 14:25:00,35.72,35.76,35.72,35.72,12140.0,31.9361,31.9719,31.9361,31.9361,12140.0
2020-10-27 14:30:00,35.71,35.72,35.68,35.71,15150.0,31.9272,31.9361,31.9003,31.9272,15150.0
2020-10-27 14:35:00,35.72,35.73,35.67,35.67,20508.0,31.9361,31.945,31.8914,31.8914,20508.0
2020-10-27 14:40:00,35.68,35.71,35.64,35.67,16924.0,31.9003,31.9272,31.8646,31.8914,16924.0
2020-10-27 14:45:00,35.66,35.67,35.59,35.62,22318.0,31.8825,31.8914,31.8199,31.8467,22318.0
2020-10-27 14:50:00,35.62,35.68,35.62,35.68,7793.0,31.8467,31.9003,31.8467,31.9003,7793.0
2020-10-27 14:55:00,35.67,35.68,35.63,35.66,22400.0,31.8914,31.9003,31.8556,31.8825,22400.0
2020-10-27 15:00:00,35.67,35.69,35.63,35.65,17590.0,31.8914,31.9093,31.8556,31.8735,17590.0
2020-10-27 15:05:00,35.65,35.67,35.57,35.59,24871.0,31.8735,31.8914,31.802,31.8199,24871.0
2020-10-27 15:10:00,35.59,35.63,35.59,35.6,18649.0,31.8199,31.8556,31.8199,31.8288,18649.0
2020-10-27 15:15:00,35.61,35.62,35.59,35.61,18491.0,31.8378,31.8467,31.8199,31.8378,18491.0
2020-10-27 15:20:00,35.61,35.65,35.6,35.64,26506.0,31.8378,31.8735,31.8288,31.8646,26506.0
2020-10-27 15:25:00,35.63,35.71,35.62,35.69,32156.0,31.8556,31.9272,31.8467,31.9093,32156.0
2020-10-27 15:30:00,35.68,35.69,35.6,35.6,31002.0,31.9003,31.9093,31.8288,31.8288,31002.0
2020-10-27 15:35:00,35.61,35.64,35.58,35.59,39299.0,31.8378,31.8646,31.8109,31.8199,39299.0
2020-10-27 15:40:00,35.59,35.59,35.51,35.57,58447.0,31.8199,31.8199,31.7484,31.802,58447.0
2020-10-27 15:45:00,35.57,35.58,35.52,35.55,87641.0,31.802,31.8109,31.7573,31.7841,87641.0
2020-10-27 15:50:00,35.55,35.56,35.46,35.5,153055.0,31.7841,31.7931,31.7036,31.7394,153055.0
2020-10-27 15:55:00,35.51,35.51,35.35,35.35,278779.0,31.7484,31.7484,31.6053,31.6053,278779.0
2020-10-28 09:30:00,35.79,36.28,35.41,35.87,199181.0,31.9987,32.4368,31.6589,32.0702,199181.0
2020-10-28 09:35:00,35.81,36.13,35.52,35.54,69959.0,32.0166,32.3027,31.7573,31.7752,69959.0
2020-10-28 09:40:00,35.52,35.69,35.41,35.52,75531.0,31.7573,31.9093,31.6589,31.7573,75531.0
2020-10-28 09:45:00,35.54,35.81,35.53,35.61,257236.0,31.7752,32.0166,31.7662,31.8378,257236.0
2020-10-28 09:50:00,35.6,35.63,35.46,35.51,67535.0,31.8288,31.8556,31.7036,31.7484,67535.0
2020-10-28 09:55:00,35.48,35.53,35.3,35.4,70718.0,31.7215,31.7662,31.5606,31.65,70718.0
2020-10-28 10:00:00,35.39,35.44,35.16,35.17,54075.0,31.6411,31.6858,31.4354,31.4444,54075.0
2020-10-28 10:05:00,35.18,35.21,35.1,35.13,49908.0,31.4533,31.4801,31.3818,31.4086,49908.0
2020-10-28 10:10:00,35.14,35.27,35.1,35.18,47107.0,31.4175,31.5338,31.3818,31.4533,47107.0
2020-10-28 10:15:00,35.17,35.19,35.0,35.02,49777.0,31.4444,31.4622,31.2924,31.3103,49777.0
2020-10-28 10:20:00,35.03,35.07,34.95,34.95,71179.0,31.3192,31.355,31.2477,31.2477,71179.0
2020-10-28 10:25:00,34.97,35.02,34.83,34.94,67266.0,31.2656,31.3103,31.1404,31.2387,67266.0
2020-10-28 10:30:00,34.92,34.98,34.74,34.78,53694.0,31.2209,31.2745,31.0599,31.0957,53694.0
2020-10-28 10:35:00,34.78,34.78,34.65,34.76,53535.0,31.0957,31.0957,30.9795,31.0778,53535.0
2020-10-28 10:40:00,34.76,34.78,34.53,34.61,101832.0,31.0778,31.0957,30.8722,30.9437,101832.0
2020-10-28 10:45:00,34.6,34.65,34.55,34.6,95615.0,30.9347,30.9795,30.89,30.9347,95615.0
2020-10-28 10:50:00,34.6,34.69,34.55,34.65,57569.0,30.9347,31.0152,30.89,30.9795,57569.0
2020-10-28 10:55:00,34.63,34.68,34.59,34.63,33570.0,30.9616,31.0063,30.9258,30.9616,33570.0
2020-10-28 11:00:00,34.62,34.64,34.48,34.53,56285.0,30.9526,30.9705,30.8275,30.8722,56285.0
2020-10-28 11:05:00,34.52,34.59,34.5,34.55,40466.0,30.8632,30.9258,30.8453,30.89,40466.0
2020-10-28 11:10:00,34.56,34.59,34.47,34.52,44855.0,30.899,30.9258,30.8185,30.8632,44855.0
2020-10-28 11:15:00,34.5,34.63,34.48,34.62,42792.0,30.8453,30.9616,30.8275,30.9526,42792.0
2020-10-28 11:20:00,34.64,34.68,34.57,34.6,73536.0,30.9705,31.0063,30.9079,30.9347,73536.0
2020-10-28 11:25:00,34.6,34.61,34.54,34.59,31582.0,30.9347,30.9437,30.8811,30.9258,31582.0
2020-10-28 11:30:00,34.58,34.59,34.43,34.45,56053.0,30.9169,30.9258,30.7828,30.8006,56053.0
2020-10-28 11:35:00,34.47,34.57,34.47,34.56,64906.0,30.8185,30.9079,30.8185,30.899,64906.0
2020-10-28 11:40:00,34.56,34.74,34.55,34.73,126419.0,30.899,31.0599,30.89,31.051,126419.0
2020-10-28 11:45:00,34.74,34.81,34.71,34.77,25156.0,31.0599,31.1225,31.0331,31.0867,25156.0
2020-10-28 11:50:00,34.77,34.89,34.75,34.87,67077.0,31.0867,31.194,31.0689,31.1761,67077.0
2020-10-28 11:55:00,34.86,34.89,34.79,34.79,115260.0,31.1672,31.194,31.1046,31.1046,115260.0
2020-10-28 12:00:00,34.79,34.84,34.72,34.73,40370.0,31.1046,31.1493,31.042,31.051,40370.0
2020-10-28 12:05:00,34.72,34.76,34.68,34.7,29426.0,31.042,31.0778,31.0063,31.0242,29426.0
2020-10-28 12:10:00,34.7,34.73,34.64,34.64,29882.0,31.0242,31.051,30.9705,30.9705,29882.0
2020-10-28 12:15:00,34.65,34.68,34.56,34.59,45883.0,30.9795,31.0063,30.899,30.9258,45883.0
2020-10-28 12:20:00,34.58,34.65,34.56,34.59,31818.0,30.9169,30.9795,30.899,30.9258,31818.0
2020-10-28 12:25:00,34.59,34.6,34.47,34.52,42062.0,30.9258,30.9347,30.8185,30.8632,42062.0
2020-10-28 12:30:00,34.52,34.54,34.43,34.47,42439.0,30.8632,30.8811,30.7828,30.8185,42439.0
2020-10-28 12:35:00,34.47,34.49,34.27,34.27,46258.0,30.8185,30.8364,30.6397,30.6397,46258.0
2020-10-28 12:40:00,34.27,34.28,34.19,34.23,52773.0,30.6397,30.6486,30.5682,30.6039,52773.0
2020-10-28 12:45:00,34.23,34.23,34.12,34.14,81318.0,30.6039,30.6039,30.5056,30.5235,81318.0
2020-10-28 12:50:00,34.15,34.17,34.07,34.12,59504.0,30.5324,30.5503,30.4609,30.5056,59504.0
2020-10-28 12:55:00,34.12,34.18,34.06,34.16,48293.0,30.5056,30.5592,30.452,30.5414,48293.0
2020-10-28 13:00:00,34.15,34.21,34.06,34.1,58784.0,30.5324,30.5861,30.452,30.4877,58784.0
2020-10-28 13:05:00,34.09,34.1,34.01,34.02,45963.0,30.4788,30.4877,30.4072,30.4162,45963.0
2020-10-28 13:10:00,34.02,34.06,34.01,34.03,35895.0,30.4162,30.452,30.4072,30.4251,35895.0
2020-10-28 13:15:00,34.03,34.24,34.02,34.23,28034.0,30.4251,30.6129,30.4162,30.6039,28034.0
2020-10-28 13:20:00,34.25,34.25,34.14,34.18,28786.0,30.6218,30.6218,30.5235,30.5592,28786.0
2020-10-28 13:25:00,34.18,34.28,34.18,34.27,18410.0,30.5592,30.6486,30.5592,30.6397,18410.0
2020-10-28 13:30:00,34.27,34.29,34.17,34.23,23260.0,30.6397,30.6576,30.5503,30.6039,23260.0
2020-10-28 13:35:00,34.23,34.34,34.2,34.26,42161.0,30.6039,30.7023,30.5771,30.6308,42161.0
2020-10-28 13:40:00,34.26,34.28,34.15,34.21,25608.0,30.6308,30.6486,30.5324,30.5861,25608.0
2020-10-28 13:45:00,34.22,34.35,34.21,34.31,21237.0,30.595,30.7112,30.5861,30.6755,21237.0
2020-10-28 13:50:00,34.32,34.32,34.27,34.31,27560.0,30.6844,30.6844,30.6397,30.6755,27560.0
2020-10-28 13:55:00,34.31,34.33,34.23,34.33,25739.0,30.6755,30.6934,30.6039,30.6934,25739.0
2020-10-28 14:00:00,34.31,34.35,34.21,34.22,26468.0,30.6755,30.7112,30.5861,30.595,26468.0
2020-10-28 14:05:00,34.22,34.25,34.16,34.2,34683.0,30.595,30.6218,30.5414,30.5771,34683.0
2020-10-28 14:10:00,34.2,34.2,34.03,34.04,24197.0,30.5771,30.5771,30.4251,30.4341,24197.0
2020-10-28 14:15:00,34.04,34.09,34.03,34.03,32976.0,30.4341,30.4788,30.4251,30.4251,32976.0
2020-10-28 14:20:00,34.02,34.26,34.01,34.26,31032.0,30.4162,30.6308,30.4072,30.6308,31032.0
2020-10-28 14:25:00,34.25,34.3,34.2,34.26,30232.0,30.6218,30.6665,30.5771,30.6308,30232.0
2020-10-28 14:30:00,34.25,34.28,34.21,34.23,36402.0,30.6218,30.6486,30.5861,30.6039,36402.0
2020-10-28 14:35:00,34.23,34.24,34.05,34.08,39714.0,30.6039,30.6129,30.443,30.4698,39714.0
2020-10-28 14:40:00,34.08,34.21,34.07,34.2,23183.0,30.4698,30.5861,30.4609,30.5771,23183.0
2020-10-28 14:45:00,34.2,34.34,34.2,34.34,24519.0,30.5771,30.7023,30.5771,30.7023,24519.0
2020-10-28 14:50:00,34.34,34.37,34.24,34.24,29018.0,30.7023,30.7291,30.6129,30.6129,29018.0
2020-10-28 14:55:00,34.25,34.43,34.24,34.39,31538.0,30.6218,30.7828,30.6129,30.747,31538.0
2020-10-28 15:00:00,34.4,34.42,34.3,34.3,23475.0,30.7559,30.7738,30.6665,30.6665,23475.0
2020-10-28 15:05:00,34.3,34.33,34.23,34.23,25916.0,30.6665,30.6934,30.6039,30.6039,25916.0
2020-10-28 15:10:00,34.23,34.29,34.19,34.22,28494.0,30.6039,30.6576,30.5682,30.595,28494.0
2020-10-28 15:15:00,34.21,34.25,34.18,34.2,44670.0,30.5861,30.6218,30.5592,30.5771,44670.0
2020-10-28 15:20:00,34.2,34.36,34.17,34.36,59275.0,30.5771,30.7202,30.5503,30.7202,59275.0
2020-10-28 15:25:00,34.35,34.41,34.34,34.36,36210.0,30.7112,30.7649,30.7023,30.7202,36210.0
2020-10-28 15:30:00,34.36,34.49,34.36,34.44,64130.0,30.7202,30.8364,30.7202,30.7917,64130.0
2020-10-28 15:35:00,34.44,34.49,34.41,34.43,91743.0,30.7917,30.8364,30.7649,30.7828,91743.0
2020-10-28 15:40:00,34.44,34.48,34.39,34.43,78073.0,30.7917,30.8275,30.747,30.7828,78073.0
2020-10-28 15:45:00,34.44,34.45,34.3,34.33,88164.0,30.7917,30.8006,30.6665,30.6934,88164.0
2020-10-28 15:50:00,34.32,34.32,34.19,34.22,145607.0,30.6844,30.6844,30.5682,30.595,145607.0
2020-10-28 15:55:00,34.22,34.23,34.07,34.17,394345.0,30.595,30.6039,30.4609,30.5503,394345.0
2020-10-29 09:30:00,34.21,34.33,33.86,33.87,124958.0,30.5861,30.6934,30.2731,30.2821,124958.0
2020-10-29 09:35:00,33.87,33.89,33.77,33.78,74167.0,30.2821,30.3,30.1927,30.2016,74167.0
2020-10-29 09:40:00,33.77,33.77,33.59,33.72,64670.0,30.1927,30.1927,30.0317,30.148,64670.0
2020-10-29 09:45:00,33.73,33.99,33.71,33.94,53226.0,30.1569,30.3894,30.139,30.3447,53226.0
2020-10-29 09:50:00,33.95,34.06,33.86,34.04,45604.0,30.3536,30.452,30.2731,30.4341,45604.0
2020-10-29 09:55:00,34.04,34.13,33.96,33.97,43491.0,30.4341,30.5145,30.3625,30.3715,43491.0
2020-10-29 10:00:00,33.97,34.06,33.91,34.0,57031.0,30.3715,30.452,30.3178,30.3983,57031.0
2020-10-29 10:05:00,34.0,34.0,33.85,33.9,39256.0,30.3983,30.3983,30.2642,30.3089,39256.0
2020-10-29 10:10:00,33.9,34.0,33.77,33.83,52724.0,30.3089,30.3983,30.1927,30.2463,52724.0
2020-10-29 10:15:00,33.85,34.04,33.83,34.04,25073.0,30.2642,30.4341,30.2463,30.4341,25073.0
2020-10-29 10:20:00,34.06,34.26,34.05,34.18,35024.0,30.452,30.6308,30.443,30.5592,35024.0
2020-10-29 10:25:00,34.2,34.27,34.16,34.25,30934.0,30.5771,30.6397,30.5414,30.6218,30934.0
2020-10-29 10:30:00,34.26,34.34,34.19,34.26,37818.0,30.6308,30.7023,30.5682,30.6308,37818.0
2020-10-29 10:35:00,34.26,34.36,34.2,34.36,51916.0,30.6308,30.7202,30.5771,30.7202,51916.0
2020-10-29 10:40:00,34.36,34.43,34.35,34.37,29697.0,30.7202,30.7828,30.7112,30.7291,29697.0
2020-10-29 10:45:00,34.38,34.56,34.38,34.53,47741.0,30.7381,30.899,30.7381,30.8722,47741.0
2020-10-29 10:50:00,34.54,34.56,34.42,34.47,25689.0,30.8811,30.899,30.7738,30.8185,25689.0
2020-10-29 10:55:00,34.46,34.46,34.33,34.34,28439.0,30.8096,30.8096,30.6934,30.7023,28439.0
2020-10-29 11:00:00,34.34,34.4,34.26,34.27,32916.0,30.7023,30.7559,30.6308,30.6397,32916.0
2020-10-29 11:05:00,34.27,34.33,34.25,34.25,32989.0,30.6397,30.6934,30.6218,30.6218,32989.0
2020-10-29 11:10:00,34.26,34.35,34.21,34.35,44100.0,30.6308,30.7112,30.5861,30.7112,44100.0
2020-10-29 11:15:00,34.35,34.4,34.31,34.32,26078.0,30.7112,30.7559,30.6755,30.6844,26078.0
2020-10-29 11:20:00,34.32,34.33,34.25,34.27,20771.0,30.6844,30.6934,30.6218,30.6397,20771.0
2020-10-29 11:25:00,34.28,34.33,34.14,34.15,29803.0,30.6486,30.6934,30.5235,30.5324,29803.0
2020-10-29 11:30:00,34.15,34.17,34.09,34.11,47144.0,30.5324,30.5503,30.4788,30.4967,47144.0
2020-10-29 11:35:00,34.12,34.25,34.11,34.25,21433.0,30.5056,30.6218,30.4967,30.6218,21433.0
2020-10-29 11:40:00,34.24,34.25,34.11,34.12,25778.0,30.6129,30.6218,30.4967,30.5056,25778.0
2020-10-29 11:45:00,34.12,34.2,34.11,34.12,20398.0,30.5056,30.5771,30.4967,30.5056,20398.0
2020-10-29 11:50:00,34.11,34.18,34.09,34.14,25232.0,30.4967,30.5592,30.4788,30.5235,25232.0
2020-10-29 11:55:00,34.14,34.23,34.06,34.15,71978.0,30.5235,30.6039,30.452,30.5324,71978.0
2020-10-29 12:00:00,34.15,34.19,34.12,34.13,48145.0,30.5324,30.5682,30.5056,30.5145,48145.0
2020-10-29 12:05:00,34.13,34.17,34.11,34.15,20804.0,30.5145,30.5503,30.4967,30.5324,20804.0
2020-10-29 12:10:00,34.15,34.31,34.11,34.3,33202.0,30.5324,30.6755,30.4967,30.6665,33202.0
2020-10-29 12:15:00,34.31,34.35,34.28,34.3,27892.0,30.6755,30.7112,30.6486,30.6665,27892.0
2020-10-29 12:20:00,34.31,34.34,34.27,34.33,44319.0,30.6755,30.7023,30.6397,30.6934,44319.0
2020-10-29 12:25:00,34.34,34.39,34.31,34.34,16847.0,30.7023,30.747,30.6755,30.7023,16847.0
2020-10-29 12:30:00,34.34,34.43,34.32,34.43,18028.0,30.7023,30.7828,30.6844,30.7828,18028.0
2020-10-29 12:35:00,34.42,34.5,34.37,34.45,36712.0,30.7738,30.8453,30.7291,30.8006,36712.0
2020-10-29 12:40:00,34.45,34.5,34.44,34.46,18922.0,30.8006,30.8453,30.7917,30.8096,18922.0
2020-10-29 12:45:00,34.46,34.47,34.32,34.34,23088.0,30.8096,30.8185,30.6844,30.7023,23088.0
2020-10-29 12:50:00,34.35,34.38,34.32,34.35,17810.0,30.7112,30.7381,30.6844,30.7112,17810.0
2020-10-29 12:55:00,34.36,34.36,34.28,34.32,23299.0,30.7202,30.7202,30.6486,30.6844,23299.0
2020-10-29 13:00:00,34.32,34.33,34.27,34.3,18778.0,30.6844,30.6934,30.6397,30.6665,18778.0
2020-10-29 13:05:00,34.31,34.32,34.2,34.23,29049.0,30.6755,30.6844,30.5771,30.6039,29049.0
2020-10-29 13:10:00,34.23,34.23,34.16,34.18,15794.0,30.6039,30.6039,30.5414,30.5592,15794.0
2020-10-29 13:15:00,34.18,34.19,34.12,34.14,21335.0,30.5592,30.5682,30.5056,30.5235,21335.0
2020-10-29 13:20:00,34.13,34.18,34.12,34.16,19469.0,30.5145,30.5592,30.5056,30.5414,19469.0
2020-10-29 13:25:00,34.16,34.24,34.15,34.23,21307.0,30.5414,30.6129,30.5324,30.6039,21307.0
2020-10-29 13:30:00,34.23,34.27,34.22,34.25,19508.0,30.6039,30.6397,30.595,30.6218,19508.0
2020-10-29 13:35:00,34.25,34.25,34.15,34.19,35403.0,30.6218,30.6218,30.5324,30.5682,35403.0
2020-10-29 13:40:00,34.19,34.24,34.13,34.23,29879.0,30.5682,30.6129,30.5145,30.6039,29879.0
2020-10-29 13:45:00,34.23,34.38,34.22,34.37,50334.0,30.6039,30.7381,30.595,30.7291,50334.0
2020-10-29 13:50:00,34.38,34.42,34.34,34.42,32461.0,30.7381,30.7738,30.7023,30.7738,32461.0
2020-10-29 13:55:00,34.41,34.47,34.38,34.45,35628.0,30.7649,30.8185,30.7381,30.8006,35628.0
2020-10-29 14:00:00,34.45,34.6,34.45,34.52,39471.0,30.8006,30.9347,30.8006,30.8632,39471.0
2020-10-29 14:05:00,34.52,34.59,34.51,34.52,34889.0,30.8632,30.9258,30.8543,30.8632,34889.0
2020-10-29 14:10:00,34.53,34.54,34.42,34.43,37141.0,30.8722,30.8811,30.7738,30.7828,37141.0
2020-10-29 14:15:00,34.43,34.59,34.42,34.57,32911.0,30.7828,30.9258,30.7738,30.9079,32911.0
2020-10-29 14:20:00,34.57,34.61,34.53,34.59,27637.0,30.9079,30.9437,30.8722,30.9258,27637.0
2020-10-29 14:25:00,34.6,34.61,34.52,34.52,31110.0,30.9347,30.9437,30.8632,30.8632,31110.0
2020-10-29 14:30:00,34.52,34.57,34.48,34.56,30646.0,30.8632,30.9079,30.8275,30.899,30646.0
2020-10-29 14:35:00,34.56,34.56,34.41,34.44,33211.0,30.899,30.899,30.7649,30.7917,33211.0
2020-10-29 14:40:00,34.44,34.46,34.36,34.38,38305.0,30.7917,30.8096,30.7202,30.7381,38305.0
2020-10-29 14:45:00,34.38,34.42,34.29,34.3,35356.0,30.7381,30.7738,30.6576,30.6665,35356.0
2020-10-29 14:50:00,34.31,34.42,34.29,34.41,34900.0,30.6755,30.7738,30.6576,30.7649,34900.0
2020-10-29 14:55:00,34.4,34.46,34.38,34.41,36771.0,30.7559,30.8096,30.7381,30.7649,36771.0
2020-10-29 15:00:00,34.41,34.42,34.35,34.37,44946.0,30.7649,30.7738,30.7112,30.7291,44946.0
2020-10-29 15:05:00,34.36,34.37,34.32,34.33,36541.0,30.7202,30.7291,30.6844,30.6934,36541.0
2020-10-29 15:10:00,34.33,34.34,34.26,34.27,40789.0,30.6934,30.7023,30.6308,30.6397,40789.0
2020-10-29 15:15:00,34.27,34.3,34.19,34.27,51090.0,30.6397,30.6665,30.5682,30.6397,51090.0
2020-10-29 15:20:00,34.27,34.35,34.25,34.34,48426.0,30.6397,30.7112,30.6218,30.7023,48426.0
2020-10-29 15:25:00,34.34,34.39,34.31,34.34,63519.0,30.7023,30.747,30.6755,30.7023,63519.0
2020-10-29 15:30:00,34.34,34.36,34.3,34.32,58899.0,30.7023,30.7202,30.6665,30.6844,58899.0
2020-10-29 15:35:00,34.33,34.43,34.31,34.43,71859.0,30.6934,30.7828,30.6755,30.7828,71859.0
2020-10-29 15:40:00,34.42,34.43,34.31,34.34,84958.0,30.7738,30.7828,30.6755,30.7023,84958.0
2020-10-29 15:45:00,34.34,34.44,34.32,34.4,86998.0,30.7023,30.7917,30.6844,30.7559,86998.0
2020-10-29 15:50:00,34.39,34.42,34.33,34.34,194127.0,30.747,30.7738,30.6934,30.7023,194127.0
2020-10-29 15:55:00,34.34,34.35,34.21,34.21,338393.0,30.7023,30.7112,30.5861,30.5861,338393.0
2020-10-30 09:30:00,33.97,34.42,33.97,34.3,66786.0,30.3715,30.7738,30.3715,30.6665,66786.0
2020-10-30 09:35:00,34.31,34.32,34.16,34.25,35393.0,30.6755,30.6844,30.5414,30.6218,35393.0
2020-10-30 09:40:00,34.24,34.31,34.17,34.27,26729.0,30.6129,30.6755,30.5503,30.6397,26729.0
2020-10-30 09:45:00,34.27,34.36,34.08,34.09,28742.0,30.6397,30.7202,30.4698,30.4788,28742.0
2020-10-30 09:50:00,34.08,34.12,34.03,34.11,33475.0,30.4698,30.5056,30.4251,30.4967,33475.0
2020-10-30 09:55:00,34.13,34.21,34.08,34.18,36583.0,30.5145,30.5861,30.4698,30.5592,36583.0
2020-10-30 10:00:00,34.17,34.27,34.12,34.18,37388.0,30.5503,30.6397,30.5056,30.5592,37388.0
2020-10-30 10:05:00,34.17,34.19,34.14,34.17,23119.0,30.5503,30.5682,30.5235,30.5503,23119.0
2020-10-30 10:10:00,34.16,34.17,34.06,34.09,32671.0,30.5414,30.5503,30.452,30.4788,32671.0
2020-10-30 10:15:00,34.08,34.08,33.93,33.95,72347.0,30.4698,30.4698,30.3357,30.3536,72347.0
2020-10-30 10:20:00,33.96,33.97,33.83,33.84,33593.0,30.3625,30.3715,30.2463,30.2553,33593.0
2020-10-30 10:25:00,33.84,33.85,33.67,33.75,54615.0,30.2553,30.2642,30.1033,30.1748,54615.0
2020-10-30 10:30:00,33.75,33.81,33.65,33.77,32406.0,30.1748,30.2284,30.0854,30.1927,32406.0
2020-10-30 10:35:00,33.76,33.83,33.69,33.81,37468.0,30.1837,30.2463,30.1211,30.2284,37468.0
2020-10-30 10:40:00,33.8,33.8,33.53,33.54,51749.0,30.2195,30.2195,29.9781,29.987,51749.0
2020-10-30 10:45:00,33.55,33.57,33.39,33.4,55825.0,29.996,30.0139,29.8529,29.8619,55825.0
2020-10-30 10:50:00,33.39,33.57,33.36,33.53,55630.0,29.8529,30.0139,29.8261,29.9781,55630.0
2020-10-30 10:55:00,33.53,33.56,33.44,33.45,34154.0,29.9781,30.0049,29.8976,29.9066,34154.0
2020-10-30 11:00:00,33.45,33.68,33.44,33.61,47570.0,29.9066,30.1122,29.8976,30.0496,47570.0
2020-10-30 11:05:00,33.61,33.65,33.5,33.5,25430.0,30.0496,30.0854,29.9513,29.9513,25430.0
2020-10-30 11:10:00,33.49,33.77,33.49,33.76,31494.0,29.9423,30.1927,29.9423,30.1837,31494.0
2020-10-30 11:15:00,33.76,33.78,33.7,33.75,37840.0,30.1837,30.2016,30.1301,30.1748,37840.0
2020-10-30 11:20:00,33.75,33.93,33.71,33.93,56373.0,30.1748,30.3357,30.139,30.3357,56373.0
2020-10-30 11:25:00,33.93,34.01,33.79,33.8,53194.0,30.3357,30.4072,30.2106,30.2195,53194.0
2020-10-30 11:30:00,33.8,33.84,33.78,33.79,27376.0,30.2195,30.2553,30.2016,30.2106,27376.0
2020-10-30 11:35:00,33.79,33.88,33.75,33.75,23446.0,30.2106,30.291,30.1748,30.1748,23446.0
2020-10-30 11:40:00,33.76,33.78,33.69,33.7,29113.0,30.1837,30.2016,30.1211,30.1301,29113.0
2020-10-30 11:45:00,33.69,33.86,33.66,33.85,29131.0,30.1211,30.2731,30.0943,30.2642,29131.0
2020-10-30 11:50:00,33.85,33.89,33.81,33.87,22761.0,30.2642,30.3,30.2284,30.2821,22761.0
2020-10-30 11:55:00,33.87,33.87,33.79,33.85,27711.0,30.2821,30.2821,30.2106,30.2642,27711.0
2020-10-30 12:00:00,33.85,33.94,33.82,33.9,43509.0,30.2642,30.3447,30.2374,30.3089,43509.0
2020-10-30 12:05:00,33.91,33.92,33.84,33.84,21507.0,30.3178,30.3268,30.2553,30.2553,21507.0
2020-10-30 12:10:00,33.84,33.85,33.72,33.77,35981.0,30.2553,30.2642,30.148,30.1927,35981.0
2020-10-30 12:15:00,33.78,33.83,33.72,33.77,38694.0,30.2016,30.2463,30.148,30.1927,38694.0
2020-10-30 12:20:00,33.76,33.78,33.72,33.73,21306.0,30.1837,30.2016,30.148,30.1569,21306.0
2020-10-30 12:25:00,33.73,33.78,33.71,33.73,18112.0,30.1569,30.2016,30.139,30.1569,18112.0
2020-10-30 12:30:00,33.73,33.76,33.67,33.67,31620.0,30.1569,30.1837,30.1033,30.1033,31620.0
2020-10-30 12:35:00,33.67,33.67,33.56,33.58,31006.0,30.1033,30.1033,30.0049,30.0228,31006.0
2020-10-30 12:40:00,33.58,33.63,33.57,33.63,19727.0,30.0228,30.0675,30.0139,30.0675,19727.0
2020-10-30 12:45:00,33.62,33.74,33.6,33.73,20190.0,30.0586,30.1659,30.0407,30.1569,20190.0
2020-10-30 12:50:00,33.72,33.73,33.68,33.7,16937.0,30.148,30.1569,30.1122,30.1301,16937.0
2020-10-30 12:55:00,33.7,33.71,33.64,33.65,16746.0,30.1301,30.139,30.0764,30.0854,16746.0
2020-10-30 13:00:00,33.64,33.72,33.61,33.69,27281.0,30.0764,30.148,30.0496,30.1211,27281.0
2020-10-30 13:05:00,33.67,33.68,33.58,33.61,24126.0,30.1033,30.1122,30.0228,30.0496,24126.0
2020-10-30 13:10:00,33.61,33.68,33.61,33.65,16659.0,30.0496,30.1122,30.0496,30.0854,16659.0
2020-10-30 13:15:00,33.65,33.71,33.6,33.71,19853.0,30.0854,30.139,30.0407,30.139,19853.0
2020-10-30 13:20:00,33.7,33.79,33.67,33.77,20107.0,30.1301,30.2106,30.1033,30.1927,20107.0
2020-10-30 13:25:00,33.77,33.85,33.75,33.79,26300.0,30.1927,30.2642,30.1748,30.2106,26300.0
2020-10-30 13:30:00,33.78,33.78,33.71,33.73,28368.0,30.2016,30.2016,30.139,30.1569,28368.0
2020-10-30 13:35:00,33.73,33.76,33.64,33.66,38240.0,30.1569,30.1837,30.0764,30.0943,38240.0
2020-10-30 13:40:00,33.66,33.73,33.65,33.69,38300.0,30.0943,30.1569,30.0854,30.1211,38300.0
2020-10-30 13:45:00,33.68,33.81,33.62,33.8,81622.0,30.1122,30.2284,30.0586,30.2195,81622.0
2020-10-30 13:50:00,33.8,33.81,33.7,33.71,31502.0,30.2195,30.2284,30.1301,30.139,31502.0
2020-10-30 13:55:00,33.71,33.75,33.69,33.73,42227.0,30.139,30.1748,30.1211,30.1569,42227.0
2020-10-30 14:00:00,33.72,33.79,33.71,33.78,40904.0,30.148,30.2106,30.139,30.2016,40904.0
2020-10-30 14:05:00,33.78,33.86,33.77,33.85,37221.0,30.2016,30.2731,30.1927,30.2642,37221.0
2020-10-30 14:10:00,33.86,33.88,33.78,33.8,30547.0,30.2731,30.291,30.2016,30.2195,30547.0
2020-10-30 14:15:00,33.79,33.81,33.73,33.75,21966.0,30.2106,30.2284,30.1569,30.1748,21966.0
2020-10-30 14:20:00,33.76,33.79,33.69,33.7,44939.0,30.1837,30.2106,30.1211,30.1301,44939.0
2020-10-30 14:25:00,33.7,33.72,33.59,33.62,37358.0,30.1301,30.148,30.0317,30.0586,37358.0
2020-10-30 14:30:00,33.62,33.65,33.54,33.63,45828.0,30.0586,30.0854,29.987,30.0675,45828.0
2020-10-30 14:35:00,33.63,33.63,33.53,33.56,32640.0,30.0675,30.0675,29.9781,30.0049,32640.0
2020-10-30 14:40:00,33.56,33.56,33.44,33.45,39351.0,30.0049,30.0049,29.8976,29.9066,39351.0
2020-10-30 14:45:00,33.45,33.53,33.41,33.49,38844.0,29.9066,29.9781,29.8708,29.9423,38844.0
2020-10-30 14:50:00,33.49,33.58,33.46,33.55,34222.0,29.9423,30.0228,29.9155,29.996,34222.0
2020-10-30 14:55:00,33.54,33.65,33.52,33.61,48615.0,29.987,30.0854,29.9692,30.0496,48615.0
2020-10-30 15:00:00,33.6,33.64,33.53,33.64,57970.0,30.0407,30.0764,29.9781,30.0764,57970.0
2020-10-30 15:05:00,33.63,33.66,33.55,33.57,53452.0,30.0675,30.0943,29.996,30.0139,53452.0
2020-10-30 15:10:00,33.57,33.71,33.55,33.69,40482.0,30.0139,30.139,29.996,30.1211,40482.0
2020-10-30 15:15:00,33.69,33.7,33.6,33.65,51508.0,30.1211,30.1301,30.0407,30.0854,51508.0
2020-10-30 15:20:00,33.66,33.73,33.65,33.73,42985.0,30.0943,30.1569,30.0854,30.1569,42985.0
2020-10-30 15:25:00,33.73,33.77,33.68,33.73,45652.0,30.1569,30.1927,30.1122,30.1569,45652.0
2020-10-30 15:30:00,33.73,33.76,33.66,33.68,68771.0,30.1569,30.1837,30.0943,30.1122,68771.0
2020-10-30 15:35:00,33.68,33.77,33.67,33.77,58392.0,30.1122,30.1927,30.1033,30.1927,58392.0
2020-10-30 15:40:00,33.77,33.93,33.76,33.92,88265.0,30.1927,30.3357,30.1837,30.3268,88265.0
2020-10-30 15:45:00,33.93,33.98,33.82,33.86,82351.0,30.3357,30.3804,30.2374,30.2731,82351.0
2020-10-30 15:50:00,33.86,33.91,33.78,33.83,150249.0,30.2731,30.3178,30.2016,30.2463,150249.0
2020-10-30 15:55:00,33.83,33.97,33.76,33.95,383895.0,30.2463,30.3715,30.1837,30.3536,383895.0
2020-11-02 09:30:00,34.59,34.95,34.48,34.83,89656.0,30.9258,31.2477,30.8275,31.1404,89656.0
2020-11-02 09:35:00,34.82,34.93,34.51,34.57,57402.0,31.1314,31.2298,30.8543,30.9079,57402.0
2020-11-02 09:40:00,34.57,34.57,34.22,34.23,66652.0,30.9079,30.9079,30.595,30.6039,66652.0
2020-11-02 09:45:00,34.23,34.5,34.23,34.48,50296.0,30.6039,30.8453,30.6039,30.8275,50296.0
2020-11-02 09:50:00,34.47,34.53,34.36,34.45,54992.0,30.8185,30.8722,30.7202,30.8006,54992.0
2020-11-02 09:55:00,34.46,34.56,34.41,34.56,33861.0,30.8096,30.899,30.7649,30.899,33861.0
2020-11-02 10:00:00,34.58,34.79,34.58,34.78,34827.0,30.9169,31.1046,30.9169,31.0957,34827.0
2020-11-02 10:05:00,34.77,34.9,34.74,34.82,35033.0,31.0867,31.203,31.0599,31.1314,35033.0
2020-11-02 10:10:00,34.82,34.86,34.78,34.8,31442.0,31.1314,31.1672,31.0957,31.1136,31442.0
2020-11-02 10:15:00,34.81,34.91,34.68,34.91,28244.0,31.1225,31.2119,31.0063,31.2119,28244.0
2020-11-02 10:20:00,34.9,34.9,34.73,34.76,53444.0,31.203,31.203,31.051,31.0778,53444.0
2020-11-02 10:25:00,34.76,34.84,34.72,34.82,50935.0,31.0778,31.1493,31.042,31.1314,50935.0
2020-11-02 10:30:00,34.81,34.87,34.75,34.8,42128.0,31.1225,31.1761,31.0689,31.1136,42128.0
2020-11-02 10:35:00,34.8,34.83,34.71,34.71,30966.0,31.1136,31.1404,31.0331,31.0331,30966.0
2020-11-02 10:40:00,34.7,34.73,34.61,34.7,64974.0,31.0242,31.051,30.9437,31.0242,64974.0
2020-11-02 10:45:00,34.7,34.71,34.58,34.59,41891.0,31.0242,31.0331,30.9169,30.9258,41891.0
2020-11-02 10:50:00,34.6,34.68,34.58,34.68,23738.0,30.9347,31.0063,30.9169,31.0063,23738.0
2020-11-02 10:55:00,34.69,34.75,34.68,34.74,30701.0,31.0152,31.0689,31.0063,31.0599,30701.0
2020-11-02 11:00:00,34.74,34.88,34.71,34.87,31907.0,31.0599,31.1851,31.0331,31.1761,31907.0
2020-11-02 11:05:00,34.88,35.06,34.88,35.06,38664.0,31.1851,31.346,31.1851,31.346,38664.0
2020-11-02 11:10:00,35.07,35.14,35.04,35.12,51692.0,31.355,31.4175,31.3281,31.3997,51692.0
2020-11-02 11:15:00,35.13,35.22,35.12,35.19,48449.0,31.4086,31.4891,31.3997,31.4622,48449.0
2020-11-02 11:20:00,35.18,35.19,35.11,35.19,45488.0,31.4533,31.4622,31.3907,31.4622,45488.0
2020-11-02 11:25:00,35.19,35.31,35.18,35.3,38686.0,31.4622,31.5695,31.4533,31.5606,38686.0
2020-11-02 11:30:00,35.3,35.3,35.21,35.26,21546.0,31.5606,31.5606,31.4801,31.5248,21546.0
2020-11-02 11:35:00,35.27,35.27,35.19,35.2,26522.0,31.5338,31.5338,31.4622,31.4712,26522.0
2020-11-02 11:40:00,35.2,35.29,35.19,35.29,26179.0,31.4712,31.5517,31.4622,31.5517,26179.0
2020-11-02 11:45:00,35.29,35.29,35.18,35.23,39279.0,31.5517,31.5517,31.4533,31.498,39279.0
2020-11-02 11:50:00,35.23,35.27,35.21,35.27,17140.0,31.498,31.5338,31.4801,31.5338,17140.0
2020-11-02 11:55:00,35.27,35.28,35.24,35.26,24972.0,31.5338,31.5427,31.507,31.5248,24972.0
2020-11-02 12:00:00,35.27,35.35,35.26,35.34,31644.0,31.5338,31.6053,31.5248,31.5964,31644.0
2020-11-02 12:05:00,35.34,35.37,35.32,35.33,49521.0,31.5964,31.6232,31.5785,31.5874,49521.0
2020-11-02 12:10:00,35.32,35.34,35.24,35.26,23353.0,31.5785,31.5964,31.507,31.5248,23353.0
2020-11-02 12:15:00,35.26,35.31,35.25,35.26,22522.0,31.5248,31.5695,31.5159,31.5248,22522.0
2020-11-02 12:20:00,35.27,35.27,35.21,35.27,20350.0,31.5338,31.5338,31.4801,31.5338,20350.0
2020-11-02 12:25:00,35.27,35.35,35.25,35.34,29647.0,31.5338,31.6053,31.5159,31.5964,29647.0
2020-11-02 12:30:00,35.34,35.39,35.34,35.36,39511.0,31.5964,31.6411,31.5964,31.6142,39511.0
2020-11-02 12:35:00,35.36,35.38,35.26,35.26,29521.0,31.6142,31.6321,31.5248,31.5248,29521.0
2020-11-02 12:40:00,35.25,35.28,35.2,35.2,34660.0,31.5159,31.5427,31.4712,31.4712,34660.0
2020-11-02 12:45:00,35.21,35.21,35.09,35.15,58668.0,31.4801,31.4801,31.3728,31.4265,58668.0
2020-11-02 12:50:00,35.15,35.23,35.13,35.21,23441.0,31.4265,31.498,31.4086,31.4801,23441.0
2020-11-02 12:55:00,35.22,35.27,35.21,35.27,19866.0,31.4891,31.5338,31.4801,31.5338,19866.0
2020-11-02 13:00:00,35.27,35.3,35.2,35.22,24908.0,31.5338,31.5606,31.4712,31.4891,24908.0
2020-11-02 13:05:00,35.22,35.24,35.19,35.23,21146.0,31.4891,31.507,31.4622,31.498,21146.0
2020-11-02 13:10:00,35.24,35.25,35.18,35.2,26923.0,31.507,31.5159,31.4533,31.4712,26923.0
2020-11-02 13:15:00,35.2,35.23,35.18,35.21,19416.0,31.4712,31.498,31.4533,31.4801,19416.0
2020-11-02 13:20:00,35.2,35.24,35.12,35.19,42726.0,31.4712,31.507,31.3997,31.4622,42726.0
2020-11-02 13:25:00,35.19,35.19,35.1,35.19,79455.0,31.4622,31.4622,31.3818,31.4622,79455.0
2020-11-02 13:30:00,35.18,35.32,35.15,35.32,33545.0,31.4533,31.5785,31.4265,31.5785,33545.0
2020-11-02 13:35:00,35.32,35.32,35.25,35.28,27273.0,31.5785,31.5785,31.5159,31.5427,27273.0
2020-11-02 13:40:00,35.29,35.33,35.26,35.33,28354.0,31.5517,31.5874,31.5248,31.5874,28354.0
2020-11-02 13:45:00,35.32,35.39,35.32,35.38,29841.0,31.5785,31.6411,31.5785,31.6321,29841.0
2020-11-02 13:50:00,35.37,35.38,35.26,35.28,35894.0,31.6232,31.6321,31.5248,31.5427,35894.0
2020-11-02 13:55:00,35.29,35.31,35.25,35.28,26925.0,31.5517,31.5695,31.5159,31.5427,26925.0
2020-11-02 14:00:00,35.27,35.36,35.25,35.34,32362.0,31.5338,31.6142,31.5159,31.5964,32362.0
2020-11-02 14:05:00,35.35,35.45,35.33,35.42,26626.0,31.6053,31.6947,31.5874,31.6679,26626.0
2020-11-02 14:10:00,35.42,35.46,35.39,35.43,45165.0,31.6679,31.7036,31.6411,31.6768,45165.0
2020-11-02 14:15:00,35.43,35.46,35.39,35.41,38496.0,31.6768,31.7036,31.6411,31.6589,38496.0
2020-11-02 14:20:00,35.41,35.58,35.39,35.56,31652.0,31.6589,31.8109,31.6411,31.7931,31652.0
2020-11-02 14:25:00,35.55,35.62,35.55,35.61,26929.0,31.7841,31.8467,31.7841,31.8378,26929.0
2020-11-02 14:30:00,35.62,35.63,35.47,35.48,51048.0,31.8467,31.8556,31.7126,31.7215,51048.0
2020-11-02 14:35:00,35.48,35.53,35.48,35.5,50897.0,31.7215,31.7662,31.7215,31.7394,50897.0
2020-11-02 14:40:00,35.5,35.59,35.47,35.59,38130.0,31.7394,31.8199,31.7126,31.8199,38130.0
2020-11-02 14:45:00,35.58,35.65,35.52,35.52,50953.0,31.8109,31.8735,31.7573,31.7573,50953.0
2020-11-02 14:50:00,35.53,35.54,35.45,35.46,28275.0,31.7662,31.7752,31.6947,31.7036,28275.0
2020-11-02 14:55:00,35.46,35.49,35.42,35.45,45507.0,31.7036,31.7305,31.6679,31.6947,45507.0
2020-11-02 15:00:00,35.46,35.54,35.45,35.52,54536.0,31.7036,31.7752,31.6947,31.7573,54536.0
2020-11-02 15:05:00,35.51,35.57,35.46,35.54,25196.0,31.7484,31.802,31.7036,31.7752,25196.0
2020-11-02 15:10:00,35.54,35.56,35.51,35.53,36645.0,31.7752,31.7931,31.7484,31.7662,36645.0
2020-11-02 15:15:00,35.54,35.59,35.51,35.58,81861.0,31.7752,31.8199,31.7484,31.8109,81861.0
2020-11-02 15:20:00,35.59,35.59,35.52,35.54,55180.0,31.8199,31.8199,31.7573,31.7752,55180.0
2020-11-02 15:25:00,35.53,35.56,35.5,35.55,32727.0,31.7662,31.7931,31.7394,31.7841,32727.0
2020-11-02 15:30:00,35.54,35.64,35.47,35.49,48758.0,31.7752,31.8646,31.7126,31.7305,48758.0
2020-11-02 15:35:00,35.49,35.5,35.42,35.44,48373.0,31.7305,31.7394,31.6679,31.6858,48373.0
2020-11-02 15:40:00,35.44,35.45,35.32,35.32,47471.0,31.6858,31.6947,31.5785,31.5785,47471.0
2020-11-02 15:45:00,35.32,35.38,35.28,35.37,92983.0,31.5785,31.6321,31.5427,31.6232,92983.0
2020-11-02 15:50:00,35.38,35.43,35.34,35.43,118315.0,31.6321,31.6768,31.5964,31.6768,118315.0
2020-11-02 15:55:00,35.43,35.53,35.38,35.53,320993.0,31.6768,31.7662,31.6321,31.7662,320993.0
2020-11-03 09:30:00,36.19,36.46,36.06,36.43,61112.0,32.3563,32.5977,32.2401,32.5709,61112.0
2020-11-03 09:35:00,36.42,36.42,36.05,36.29,118593.0,32.562,32.562,32.2311,32.4457,118593.0
2020-11-03 09:40:00,36.29,36.31,36.17,36.29,39162.0,32.4457,32.4636,32.3384,32.4457,39162.0
2020-11-03 09:45:00,36.3,36.41,36.28,36.37,43604.0,32.4547,32.553,32.4368,32.5172,43604.0
2020-11-03 09:50:00,36.36,36.45,36.27,36.4,41848.0,32.5083,32.5888,32.4278,32.5441,41848.0
2020-11-03 09:55:00,36.39,36.43,36.34,36.35,32787.0,32.5351,32.5709,32.4904,32.4994,32787.0
2020-11-03 10:00:00,36.36,36.47,36.29,36.47,46702.0,32.5083,32.6067,32.4457,32.6067,46702.0
2020-11-03 10:05:00,36.44,36.49,36.33,36.34,36326.0,32.5798,32.6245,32.4815,32.4904,36326.0
2020-11-03 10:10:00,36.33,36.33,36.25,36.31,38876.0,32.4815,32.4815,32.41,32.4636,38876.0
2020-11-03 10:15:00,36.31,36.43,36.29,36.41,59804.0,32.4636,32.5709,32.4457,32.553,59804.0
2020-11-03 10:20:00,36.4,36.43,36.32,36.37,57438.0,32.5441,32.5709,32.4725,32.5172,57438.0
2020-11-03 10:25:00,36.38,36.44,36.29,36.34,46156.0,32.5262,32.5798,32.4457,32.4904,46156.0
2020-11-03 10:30:00,36.33,36.34,36.16,36.22,41476.0,32.4815,32.4904,32.3295,32.3831,41476.0
2020-11-03 10:35:00,36.22,36.35,36.17,36.34,37604.0,32.3831,32.4994,32.3384,32.4904,37604.0
2020-11-03 10:40:00,36.34,36.37,36.26,36.37,31053.0,32.4904,32.5172,32.4189,32.5172,31053.0
2020-11-03 10:45:00,36.36,36.46,36.32,36.43,18332.0,32.5083,32.5977,32.4725,32.5709,18332.0
2020-11-03 10:50:00,36.43,36.46,36.41,36.45,17795.0,32.5709,32.5977,32.553,32.5888,17795.0
2020-11-03 10:55:00,36.46,36.48,36.42,36.48,28681.0,32.5977,32.6156,32.562,32.6156,28681.0
2020-11-03 11:00:00,36.49,36.51,36.4,36.45,29830.0,32.6245,32.6424,32.5441,32.5888,29830.0
2020-11-03 11:05:00,36.46,36.46,36.37,36.4,18810.0,32.5977,32.5977,32.5172,32.5441,18810.0
2020-11-03 11:10:00,36.4,36.47,36.39,36.44,52385.0,32.5441,32.6067,32.5351,32.5798,52385.0
2020-11-03 11:15:00,36.45,36.47,36.42,36.44,20624.0,32.5888,32.6067,32.562,32.5798,20624.0
2020-11-03 11:20:00,36.43,36.5,36.42,36.5,23535.0,32.5709,32.6335,32.562,32.6335,23535.0
2020-11-03 11:25:00,36.5,36.52,36.41,36.41,31281.0,32.6335,32.6514,32.553,32.553,31281.0
2020-11-03 11:30:00,36.41,36.42,36.36,36.41,30776.0,32.553,32.562,32.5083,32.553,30776.0
2020-11-03 11:35:00,36.41,36.46,36.37,36.45,37914.0,32.553,32.5977,32.5172,32.5888,37914.0
2020-11-03 11:40:00,36.45,36.54,36.44,36.48,37930.0,32.5888,32.6692,32.5798,32.6156,37930.0
2020-11-03 11:45:00,36.48,36.49,36.4,36.45,18087.0,32.6156,32.6245,32.5441,32.5888,18087.0
2020-11-03 11:50:00,36.45,36.48,36.41,36.41,25801.0,32.5888,32.6156,32.553,32.553,25801.0
2020-11-03 11:55:00,36.42,36.43,36.32,36.38,55895.0,32.562,32.5709,32.4725,32.5262,55895.0
2020-11-03 12:00:00,36.38,36.41,36.34,36.36,21680.0,32.5262,32.553,32.4904,32.5083,21680.0
2020-11-03 12:05:00,36.36,36.4,36.34,36.37,16649.0,32.5083,32.5441,32.4904,32.5172,16649.0
2020-11-03 12:10:00,36.37,36.39,36.34,36.35,22489.0,32.5172,32.5351,32.4904,32.4994,22489.0
2020-11-03 12:15:00,36.35,36.35,36.27,36.28,18111.0,32.4994,32.4994,32.4278,32.4368,18111.0
2020-11-03 12:20:00,36.29,36.3,36.25,36.26,19375.0,32.4457,32.4547,32.41,32.4189,19375.0
2020-11-03 12:25:00,36.25,36.26,36.19,36.2,15751.0,32.41,32.4189,32.3563,32.3653,15751.0
2020-11-03 12:30:00,36.21,36.28,36.21,36.27,141790.0,32.3742,32.4368,32.3742,32.4278,141790.0
2020-11-03 12:35:00,36.27,36.28,36.2,36.24,24478.0,32.4278,32.4368,32.3653,32.401,24478.0
2020-11-03 12:40:00,36.24,36.25,36.19,36.21,20564.0,32.401,32.41,32.3563,32.3742,20564.0
2020-11-03 12:45:00,36.22,36.22,36.14,36.16,18987.0,32.3831,32.3831,32.3116,32.3295,18987.0
2020-11-03 12:50:00,36.16,36.16,36.09,36.11,16836.0,32.3295,32.3295,32.2669,32.2848,16836.0
2020-11-03 12:55:00,36.11,36.11,36.06,36.1,14474.0,32.2848,32.2848,32.2401,32.2759,14474.0
2020-11-03 13:00:00,36.11,36.16,36.08,36.13,16018.0,32.2848,32.3295,32.258,32.3027,16018.0
2020-11-03 13:05:00,36.13,36.17,36.11,36.16,17523.0,32.3027,32.3384,32.2848,32.3295,17523.0
2020-11-03 13:10:00,36.18,36.24,36.17,36.24,13534.0,32.3474,32.401,32.3384,32.401,13534.0
2020-11-03 13:15:00,36.24,36.25,36.21,36.23,12816.0,32.401,32.41,32.3742,32.3921,12816.0
2020-11-03 13:20:00,36.22,36.26,36.2,36.26,23892.0,32.3831,32.4189,32.3653,32.4189,23892.0
2020-11-03 13:25:00,36.25,36.25,36.18,36.2,13175.0,32.41,32.41,32.3474,32.3653,13175.0
2020-11-03 13:30:00,36.2,36.23,36.18,36.2,17464.0,32.3653,32.3921,32.3474,32.3653,17464.0
2020-11-03 13:35:00,36.21,36.25,36.16,36.16,24257.0,32.3742,32.41,32.3295,32.3295,24257.0
2020-11-03 13:40:00,36.15,36.15,36.1,36.12,39730.0,32.3206,32.3206,32.2759,32.2937,39730.0
2020-11-03 13:45:00,36.12,36.17,36.07,36.08,19593.0,32.2937,32.3384,32.249,32.258,19593.0
2020-11-03 13:50:00,36.08,36.1,36.03,36.05,16741.0,32.258,32.2759,32.2133,32.2311,16741.0
2020-11-03 13:55:00,36.06,36.08,36.03,36.06,17628.0,32.2401,32.258,32.2133,32.2401,17628.0
2020-11-03 14:00:00,36.05,36.14,36.04,36.07,54601.0,32.2311,32.3116,32.2222,32.249,54601.0
2020-11-03 14:05:00,36.08,36.09,36.04,36.09,47822.0,32.258,32.2669,32.2222,32.2669,47822.0
2020-11-03 14:10:00,36.1,36.13,36.07,36.09,26434.0,32.2759,32.3027,32.249,32.2669,26434.0
2020-11-03 14:15:00,36.1,36.1,36.02,36.02,30660.0,32.2759,32.2759,32.2043,32.2043,30660.0
2020-11-03 14:20:00,36.02,36.04,36.0,36.02,23282.0,32.2043,32.2222,32.1864,32.2043,23282.0
2020-11-03 14:25:00,36.01,36.04,35.99,36.03,22631.0,32.1954,32.2222,32.1775,32.2133,22631.0
2020-11-03 14:30:00,36.04,36.22,36.03,36.22,31698.0,32.2222,32.3831,32.2133,32.3831,31698.0
2020-11-03 14:35:00,36.21,36.23,36.15,36.2,19746.0,32.3742,32.3921,32.3206,32.3653,19746.0
2020-11-03 14:40:00,36.2,36.22,36.16,36.18,34262.0,32.3653,32.3831,32.3295,32.3474,34262.0
2020-11-03 14:45:00,36.18,36.29,36.17,36.28,19641.0,32.3474,32.4457,32.3384,32.4368,19641.0
2020-11-03 14:50:00,36.27,36.28,36.22,36.26,19018.0,32.4278,32.4368,32.3831,32.4189,19018.0
2020-11-03 14:55:00,36.26,36.26,36.2,36.23,14307.0,32.4189,32.4189,32.3653,32.3921,14307.0
2020-11-03 15:00:00,36.23,36.24,36.17,36.21,24392.0,32.3921,32.401,32.3384,32.3742,24392.0
2020-11-03 15:05:00,36.2,36.21,36.14,36.14,16549.0,32.3653,32.3742,32.3116,32.3116,16549.0
2020-11-03 15:10:00,36.16,36.16,36.06,36.07,38457.0,32.3295,32.3295,32.2401,32.249,38457.0
2020-11-03 15:15:00,36.07,36.13,36.06,36.13,30112.0,32.249,32.3027,32.2401,32.3027,30112.0
2020-11-03 15:20:00,36.13,36.13,36.03,36.09,68429.0,32.3027,32.3027,32.2133,32.2669,68429.0
2020-11-03 15:25:00,36.1,36.16,36.08,36.15,41021.0,32.2759,32.3295,32.258,32.3206,41021.0
2020-11-03 15:30:00,36.15,36.3,36.14,36.29,55083.0,32.3206,32.4547,32.3116,32.4457,55083.0
2020-11-03 15:35:00,36.29,36.35,36.26,36.32,55339.0,32.4457,32.4994,32.4189,32.4725,55339.0
2020-11-03 15:40:00,36.32,36.41,36.32,36.36,78037.0,32.4725,32.553,32.4725,32.5083,78037.0
2020-11-03 15:45:00,36.35,36.43,36.35,36.42,74946.0,32.4994,32.5709,32.4994,32.562,74946.0
2020-11-03 15:50:00,36.42,36.49,36.38,36.46,152649.0,32.562,32.6245,32.5262,32.5977,152649.0
2020-11-03 15:55:00,36.46,36.48,36.2,36.25,322748.0,32.5977,32.6156,32.3653,32.41,322748.0
2020-11-04 09:30:00,35.65,35.75,35.33,35.34,158669.0,31.8735,31.9629,31.5874,31.5964,158669.0
2020-11-04 09:35:00,35.37,35.49,35.28,35.38,91750.0,31.6232,31.7305,31.5427,31.6321,91750.0
2020-11-04 09:40:00,35.37,35.62,35.35,35.54,94897.0,31.6232,31.8467,31.6053,31.7752,94897.0
2020-11-04 09:45:00,35.53,36.11,35.5,36.07,86482.0,31.7662,32.2848,31.7394,32.249,86482.0
2020-11-04 09:50:00,36.08,36.25,36.05,36.2,73276.0,32.258,32.41,32.2311,32.3653,73276.0
2020-11-04 09:55:00,36.21,36.33,36.12,36.3,130852.0,32.3742,32.4815,32.2937,32.4547,130852.0
2020-11-04 10:00:00,36.3,36.49,36.26,36.49,64686.0,32.4547,32.6245,32.4189,32.6245,64686.0
2020-11-04 10:05:00,36.47,36.61,36.45,36.59,54471.0,32.6067,32.7318,32.5888,32.7139,54471.0
2020-11-04 10:10:00,36.59,36.63,36.51,36.6,41817.0,32.7139,32.7497,32.6424,32.7229,41817.0
2020-11-04 10:15:00,36.61,36.81,36.57,36.75,61297.0,32.7318,32.9106,32.6961,32.857,61297.0
2020-11-04 10:20:00,36.75,36.93,36.75,36.77,52881.0,32.857,33.0179,32.857,32.8749,52881.0
2020-11-04 10:25:00,36.77,36.77,36.64,36.64,49980.0,32.8749,32.8749,32.7586,32.7586,49980.0
2020-11-04 10:30:00,36.65,36.74,36.52,36.56,45598.0,32.7676,32.8481,32.6514,32.6871,45598.0
2020-11-04 10:35:00,36.55,36.56,36.43,36.51,37773.0,32.6782,32.6871,32.5709,32.6424,37773.0
2020-11-04 10:40:00,36.51,36.59,36.43,36.58,48293.0,32.6424,32.7139,32.5709,32.705,48293.0
2020-11-04 10:45:00,36.58,36.69,36.54,36.69,41785.0,32.705,32.8034,32.6692,32.8034,41785.0
2020-11-04 10:50:00,36.68,36.81,36.67,36.79,30446.0,32.7944,32.9106,32.7855,32.8928,30446.0
2020-11-04 10:55:00,36.79,36.83,36.74,36.78,44623.0,32.8928,32.9285,32.8481,32.8838,44623.0
2020-11-04 11:00:00,36.78,36.9,36.75,36.88,42110.0,32.8838,32.9911,32.857,32.9732,42110.0
2020-11-04 11:05:00,36.88,36.9,36.83,36.86,23322.0,32.9732,32.9911,32.9285,32.9553,23322.0
2020-11-04 11:10:00,36.85,36.85,36.77,36.81,26685.0,32.9464,32.9464,32.8749,32.9106,26685.0
2020-11-04 11:15:00,36.8,36.87,36.77,36.81,34394.0,32.9017,32.9643,32.8749,32.9106,34394.0
2020-11-04 11:20:00,36.8,36.88,36.73,36.86,41022.0,32.9017,32.9732,32.8391,32.9553,41022.0
2020-11-04 11:25:00,36.86,36.89,36.8,36.82,24661.0,32.9553,32.9822,32.9017,32.9196,24661.0
2020-11-04 11:30:00,36.82,36.9,36.8,36.89,37825.0,32.9196,32.9911,32.9017,32.9822,37825.0
2020-11-04 11:35:00,36.88,36.93,36.84,36.91,38357.0,32.9732,33.0179,32.9375,33.0,38357.0
2020-11-04 11:40:00,36.91,36.94,36.86,36.89,31375.0,33.0,33.0269,32.9553,32.9822,31375.0
2020-11-04 11:45:00,36.9,36.93,36.81,36.81,13730.0,32.9911,33.0179,32.9106,32.9106,13730.0
2020-11-04 11:50:00,36.81,36.91,36.77,36.91,25301.0,32.9106,33.0,32.8749,33.0,25301.0
2020-11-04 11:55:00,36.89,37.01,36.87,36.94,40456.0,32.9822,33.0895,32.9643,33.0269,40456.0
2020-11-04 12:00:00,36.93,37.01,36.91,37.01,31069.0,33.0179,33.0895,33.0,33.0895,31069.0
2020-11-04 12:05:00,37.0,37.02,36.93,36.96,24588.0,33.0805,33.0984,33.0179,33.0447,24588.0
2020-11-04 12:10:00,36.95,37.03,36.93,36.94,29288.0,33.0358,33.1073,33.0179,33.0269,29288.0
2020-11-04 12:15:00,36.95,36.99,36.94,36.95,27322.0,33.0358,33.0716,33.0269,33.0358,27322.0
2020-11-04 12:20:00,36.96,37.14,36.95,37.14,36228.0,33.0447,33.2057,33.0358,33.2057,36228.0
2020-11-04 12:25:00,37.13,37.15,36.96,36.97,39684.0,33.1967,33.2146,33.0447,33.0537,39684.0
2020-11-04 12:30:00,36.98,37.07,36.96,37.05,92512.0,33.0626,33.1431,33.0447,33.1252,92512.0
2020-11-04 12:35:00,37.06,37.07,36.99,37.02,76207.0,33.1342,33.1431,33.0716,33.0984,76207.0
2020-11-04 12:40:00,37.02,37.09,37.01,37.05,73541.0,33.0984,33.161,33.0895,33.1252,73541.0
2020-11-04 12:45:00,37.06,37.09,37.02,37.07,98586.0,33.1342,33.161,33.0984,33.1431,98586.0
2020-11-04 12:50:00,37.06,37.07,36.97,36.97,37644.0,33.1342,33.1431,33.0537,33.0537,37644.0
2020-11-04 12:55:00,36.97,37.05,36.97,37.01,31927.0,33.0537,33.1252,33.0537,33.0895,31927.0
2020-11-04 13:00:00,37.01,37.08,36.97,37.05,20263.0,33.0895,33.152,33.0537,33.1252,20263.0
2020-11-04 13:05:00,37.06,37.15,37.06,37.11,22098.0,33.1342,33.2146,33.1342,33.1789,22098.0
2020-11-04 13:10:00,37.11,37.2,37.1,37.15,24970.0,33.1789,33.2593,33.1699,33.2146,24970.0
2020-11-04 13:15:00,37.14,37.16,36.97,37.0,33337.0,33.2057,33.2236,33.0537,33.0805,33337.0
2020-11-04 13:20:00,36.99,37.01,36.9,36.97,20511.0,33.0716,33.0895,32.9911,33.0537,20511.0
2020-11-04 13:25:00,36.97,37.0,36.94,36.96,19582.0,33.0537,33.0805,33.0269,33.0447,19582.0
2020-11-04 13:30:00,36.97,37.06,36.96,37.06,21965.0,33.0537,33.1342,33.0447,33.1342,21965.0
2020-11-04 13:35:00,37.07,37.08,37.01,37.02,26797.0,33.1431,33.152,33.0895,33.0984,26797.0
2020-11-04 13:40:00,37.02,37.03,36.89,36.97,38216.0,33.0984,33.1073,32.9822,33.0537,38216.0
2020-11-04 13:45:00,36.97,36.98,36.94,36.98,23891.0,33.0537,33.0626,33.0269,33.0626,23891.0
2020-11-04 13:50:00,36.96,37.03,36.95,36.99,25120.0,33.0447,33.1073,33.0358,33.0716,25120.0
2020-11-04 13:55:00,37.0,37.02,36.9,36.94,28078.0,33.0805,33.0984,32.9911,33.0269,28078.0
2020-11-04 14:00:00,36.95,36.95,36.83,36.84,38009.0,33.0358,33.0358,32.9285,32.9375,38009.0
2020-11-04 14:05:00,36.86,36.89,36.83,36.88,21790.0,32.9553,32.9822,32.9285,32.9732,21790.0
2020-11-04 14:10:00,36.88,36.89,36.84,36.89,28084.0,32.9732,32.9822,32.9375,32.9822,28084.0
2020-11-04 14:15:00,36.9,36.9,36.78,36.86,33394.0,32.9911,32.9911,32.8838,32.9553,33394.0
2020-11-04 14:20:00,36.86,36.95,36.84,36.86,35270.0,32.9553,33.0358,32.9375,32.9553,35270.0
2020-11-04 14:25:00,36.86,36.86,36.79,36.85,21018.0,32.9553,32.9553,32.8928,32.9464,21018.0
2020-11-04 14:30:00,36.84,36.91,36.84,36.88,25148.0,32.9375,33.0,32.9375,32.9732,25148.0
2020-11-04 14:35:00,36.88,36.95,36.86,36.89,31767.0,32.9732,33.0358,32.9553,32.9822,31767.0
2020-11-04 14:40:00,36.89,36.92,36.85,36.9,40934.0,32.9822,33.009,32.9464,32.9911,40934.0
2020-11-04 14:45:00,36.9,36.91,36.8,36.82,26972.0,32.9911,33.0,32.9017,32.9196,26972.0
2020-11-04 14:50:00,36.81,36.88,36.81,36.83,25675.0,32.9106,32.9732,32.9106,32.9285,25675.0
2020-11-04 14:55:00,36.83,36.84,36.78,36.8,26262.0,32.9285,32.9375,32.8838,32.9017,26262.0
2020-11-04 15:00:00,36.81,36.85,36.76,36.8,33869.0,32.9106,32.9464,32.8659,32.9017,33869.0
2020-11-04 15:05:00,36.79,36.79,36.68,36.74,35057.0,32.8928,32.8928,32.7944,32.8481,35057.0
2020-11-04 15:10:00,36.73,36.74,36.66,36.68,28114.0,32.8391,32.8481,32.7765,32.7944,28114.0
2020-11-04 15:15:00,36.67,36.7,36.61,36.65,38930.0,32.7855,32.8123,32.7318,32.7676,38930.0
2020-11-04 15:20:00,36.66,36.68,36.62,36.63,44610.0,32.7765,32.7944,32.7408,32.7497,44610.0
2020-11-04 15:25:00,36.63,36.66,36.53,36.55,31470.0,32.7497,32.7765,32.6603,32.6782,31470.0
2020-11-04 15:30:00,36.56,36.61,36.5,36.61,36526.0,32.6871,32.7318,32.6335,32.7318,36526.0
2020-11-04 15:35:00,36.6,36.6,36.49,36.51,40725.0,32.7229,32.7229,32.6245,32.6424,40725.0
2020-11-04 15:40:00,36.51,36.58,36.47,36.55,66330.0,32.6424,32.705,32.6067,32.6782,66330.0
2020-11-04 15:45:00,36.55,36.61,36.46,36.49,92627.0,32.6782,32.7318,32.5977,32.6245,92627.0
2020-11-04 15:50:00,36.5,36.65,36.46,36.63,166899.0,32.6335,32.7676,32.5977,32.7497,166899.0
2020-11-04 15:55:00,36.63,36.63,36.47,36.52,302524.0,32.7497,32.7497,32.6067,32.6514,302524.0
2020-11-05 09:30:00,36.84,36.96,36.64,36.9,85622.0,32.9375,33.0447,32.7586,32.9911,85622.0
2020-11-05 09:35:00,36.9,36.96,36.73,36.8,70811.0,32.9911,33.0447,32.8391,32.9017,70811.0
2020-11-05 09:40:00,36.82,36.91,36.75,36.88,83070.0,32.9196,33.0,32.857,32.9732,83070.0
2020-11-05 09:45:00,36.89,36.95,36.79,36.91,104853.0,32.9822,33.0358,32.8928,33.0,104853.0
2020-11-05 09:50:00,36.91,36.91,36.76,36.82,91482.0,33.0,33.0,32.8659,32.9196,91482.0
2020-11-05 09:55:00,36.82,36.85,36.6,36.61,84346.0,32.9196,32.9464,32.7229,32.7318,84346.0
2020-11-05 10:00:00,36.61,36.8,36.6,36.76,95238.0,32.7318,32.9017,32.7229,32.8659,95238.0
2020-11-05 10:05:00,36.76,36.81,36.65,36.73,115446.0,32.8659,32.9106,32.7676,32.8391,115446.0
2020-11-05 10:10:00,36.73,36.9,36.73,36.89,70896.0,32.8391,32.9911,32.8391,32.9822,70896.0
2020-11-05 10:15:00,36.9,37.0,36.87,36.95,62539.0,32.9911,33.0805,32.9643,33.0358,62539.0
2020-11-05 10:20:00,36.94,37.14,36.93,37.14,102104.0,33.0269,33.2057,33.0179,33.2057,102104.0
2020-11-05 10:25:00,37.15,37.15,37.03,37.06,106686.0,33.2146,33.2146,33.1073,33.1342,106686.0
2020-11-05 10:30:00,37.07,37.22,37.05,37.21,99786.0,33.1431,33.2772,33.1252,33.2683,99786.0
2020-11-05 10:35:00,37.21,37.35,37.15,37.22,129268.0,33.2683,33.3934,33.2146,33.2772,129268.0
2020-11-05 10:40:00,37.22,37.27,37.18,37.24,30497.0,33.2772,33.3219,33.2414,33.2951,30497.0
2020-11-05 10:45:00,37.25,37.33,37.23,37.23,30507.0,33.304,33.3756,33.2861,33.2861,30507.0
2020-11-05 10:50:00,37.2,37.27,37.2,37.22,23076.0,33.2593,33.3219,33.2593,33.2772,23076.0
2020-11-05 10:55:00,37.21,37.21,37.09,37.14,31921.0,33.2683,33.2683,33.161,33.2057,31921.0
2020-11-05 11:00:00,37.13,37.17,37.1,37.12,19226.0,33.1967,33.2325,33.1699,33.1878,19226.0
2020-11-05 11:05:00,37.11,37.16,37.08,37.14,19667.0,33.1789,33.2236,33.152,33.2057,19667.0
2020-11-05 11:10:00,37.15,37.15,37.0,37.03,30913.0,33.2146,33.2146,33.0805,33.1073,30913.0
2020-11-05 11:15:00,37.04,37.13,37.03,37.09,21381.0,33.1163,33.1967,33.1073,33.161,21381.0
2020-11-05 11:20:00,37.09,37.12,37.06,37.08,36024.0,33.161,33.1878,33.1342,33.152,36024.0
2020-11-05 11:25:00,37.08,37.1,36.98,36.98,28428.0,33.152,33.1699,33.0626,33.0626,28428.0
2020-11-05 11:30:00,36.99,37.01,36.93,36.96,26910.0,33.0716,33.0895,33.0179,33.0447,26910.0
2020-11-05 11:35:00,36.97,36.98,36.9,36.95,20387.0,33.0537,33.0626,32.9911,33.0358,20387.0
2020-11-05 11:40:00,36.95,36.98,36.92,36.97,18692.0,33.0358,33.0626,33.009,33.0537,18692.0
2020-11-05 11:45:00,36.98,37.04,36.98,37.02,24178.0,33.0626,33.1163,33.0626,33.0984,24178.0
2020-11-05 11:50:00,37.02,37.06,36.98,37.02,27860.0,33.0984,33.1342,33.0626,33.0984,27860.0
2020-11-05 11:55:00,37.02,37.13,37.0,37.09,36699.0,33.0984,33.1967,33.0805,33.161,36699.0
2020-11-05 12:00:00,37.09,37.16,37.08,37.15,16111.0,33.161,33.2236,33.152,33.2146,16111.0
2020-11-05 12:05:00,37.14,37.14,37.04,37.1,61974.0,33.2057,33.2057,33.1163,33.1699,61974.0
2020-11-05 12:10:00,37.1,37.12,37.03,37.06,22646.0,33.1699,33.1878,33.1073,33.1342,22646.0
2020-11-05 12:15:00,37.07,37.07,36.91,36.96,25893.0,33.1431,33.1431,33.0,33.0447,25893.0
2020-11-05 12:20:00,36.96,36.99,36.93,36.96,27338.0,33.0447,33.0716,33.0179,33.0447,27338.0
2020-11-05 12:25:00,36.97,36.99,36.94,36.95,22281.0,33.0537,33.0716,33.0269,33.0358,22281.0
2020-11-05 12:30:00,36.95,37.01,36.94,36.96,22639.0,33.0358,33.0895,33.0269,33.0447,22639.0
2020-11-05 12:35:00,36.95,37.04,36.95,37.02,21091.0,33.0358,33.1163,33.0358,33.0984,21091.0
2020-11-05 12:40:00,37.02,37.07,36.99,37.06,19698.0,33.0984,33.1431,33.0716,33.1342,19698.0
2020-11-05 12:45:00,37.06,37.13,37.06,37.09,33741.0,33.1342,33.1967,33.1342,33.161,33741.0
2020-11-05 12:50:00,37.09,37.12,37.07,37.11,15429.0,33.161,33.1878,33.1431,33.1789,15429.0
2020-11-05 12:55:00,37.1,37.16,37.09,37.14,62804.0,33.1699,33.2236,33.161,33.2057,62804.0
2020-11-05 13:00:00,37.15,37.28,37.14,37.26,42162.0,33.2146,33.3309,33.2057,33.313,42162.0
2020-11-05 13:05:00,37.26,37.32,37.25,37.3,33269.0,33.313,33.3666,33.304,33.3487,33269.0
2020-11-05 13:10:00,37.31,37.33,37.29,37.29,84899.0,33.3577,33.3756,33.3398,33.3398,84899.0
2020-11-05 13:15:00,37.3,37.34,37.24,37.33,24607.0,33.3487,33.3845,33.2951,33.3756,24607.0
2020-11-05 13:20:00,37.33,37.33,37.27,37.27,26509.0,33.3756,33.3756,33.3219,33.3219,26509.0
2020-11-05 13:25:00,37.28,37.32,37.27,37.28,17800.0,33.3309,33.3666,33.3219,33.3309,17800.0
2020-11-05 13:30:00,37.29,37.39,37.29,37.38,17448.0,33.3398,33.4292,33.3398,33.4203,17448.0
2020-11-05 13:35:00,37.37,37.42,37.36,37.42,13107.0,33.4113,33.456,33.4024,33.456,13107.0
2020-11-05 13:40:00,37.42,37.54,37.4,37.54,22395.0,33.456,33.5633,33.4381,33.5633,22395.0
2020-11-05 13:45:00,37.53,37.53,37.34,37.34,25320.0,33.5544,33.5544,33.3845,33.3845,25320.0
2020-11-05 13:50:00,37.34,37.36,37.3,37.36,17231.0,33.3845,33.4024,33.3487,33.4024,17231.0
2020-11-05 13:55:00,37.36,37.36,37.28,37.31,41562.0,33.4024,33.4024,33.3309,33.3577,41562.0
2020-11-05 14:00:00,37.3,37.39,37.24,37.37,43143.0,33.3487,33.4292,33.2951,33.4113,43143.0
2020-11-05 14:05:00,37.37,37.39,37.29,37.33,21846.0,33.4113,33.4292,33.3398,33.3756,21846.0
2020-11-05 14:10:00,37.33,37.34,37.26,37.28,36562.0,33.3756,33.3845,33.313,33.3309,36562.0
2020-11-05 14:15:00,37.28,37.35,37.25,37.35,28007.0,33.3309,33.3934,33.304,33.3934,28007.0
2020-11-05 14:20:00,37.35,37.42,37.34,37.39,17732.0,33.3934,33.456,33.3845,33.4292,17732.0
2020-11-05 14:25:00,37.39,37.41,37.34,37.34,15236.0,33.4292,33.4471,33.3845,33.3845,15236.0
2020-11-05 14:30:00,37.34,37.43,37.34,37.43,44549.0,33.3845,33.465,33.3845,33.465,44549.0
2020-11-05 14:35:00,37.43,37.45,37.33,37.39,30086.0,33.465,33.4828,33.3756,33.4292,30086.0
2020-11-05 14:40:00,37.4,37.46,37.36,37.43,37503.0,33.4381,33.4918,33.4024,33.465,37503.0
2020-11-05 14:45:00,37.41,37.42,37.36,37.39,22852.0,33.4471,33.456,33.4024,33.4292,22852.0
2020-11-05 14:50:00,37.39,37.42,37.34,37.42,24650.0,33.4292,33.456,33.3845,33.456,24650.0
2020-11-05 14:55:00,37.41,37.44,37.38,37.42,32235.0,33.4471,33.4739,33.4203,33.456,32235.0
2020-11-05 15:00:00,37.42,37.46,37.4,37.41,46031.0,33.456,33.4918,33.4381,33.4471,46031.0
2020-11-05 15:05:00,37.42,37.42,37.33,37.33,17030.0,33.456,33.456,33.3756,33.3756,17030.0
2020-11-05 15:10:00,37.33,37.36,37.26,37.28,30251.0,33.3756,33.4024,33.313,33.3309,30251.0
2020-11-05 15:15:00,37.27,37.3,37.24,37.25,27984.0,33.3219,33.3487,33.2951,33.304,27984.0
2020-11-05 15:20:00,37.25,37.31,37.25,37.29,26205.0,33.304,33.3577,33.304,33.3398,26205.0
2020-11-05 15:25:00,37.3,37.3,37.25,37.28,26081.0,33.3487,33.3487,33.304,33.3309,26081.0
2020-11-05 15:30:00,37.28,37.31,37.15,37.17,80228.0,33.3309,33.3577,33.2146,33.2325,80228.0
2020-11-05 15:35:00,37.18,37.19,37.08,37.09,55412.0,33.2414,33.2504,33.152,33.161,55412.0
2020-11-05 15:40:00,37.09,37.13,37.05,37.05,62732.0,33.161,33.1967,33.1252,33.1252,62732.0
2020-11-05 15:45:00,37.06,37.12,37.03,37.12,86293.0,33.1342,33.1878,33.1073,33.1878,86293.0
2020-11-05 15:50:00,37.12,37.21,37.09,37.16,139069.0,33.1878,33.2683,33.161,33.2236,139069.0
2020-11-05 15:55:00,37.16,37.22,37.08,37.19,318995.0,33.2236,33.2772,33.152,33.2504,318995.0
2020-11-06 09:30:00,37.23,37.28,37.0,37.2,93213.0,33.2861,33.3309,33.0805,33.2593,93213.0
2020-11-06 09:35:00,37.19,37.27,37.09,37.2,55553.0,33.2504,33.3219,33.161,33.2593,55553.0
2020-11-06 09:40:00,37.2,37.39,37.19,37.32,51009.0,33.2593,33.4292,33.2504,33.3666,51009.0
2020-11-06 09:45:00,37.33,37.39,37.18,37.27,54552.0,33.3756,33.4292,33.2414,33.3219,54552.0
2020-11-06 09:50:00,37.28,37.35,37.23,37.34,48072.0,33.3309,33.3934,33.2861,33.3845,48072.0
2020-11-06 09:55:00,37.35,37.56,37.33,37.53,36199.0,33.3934,33.5812,33.3756,33.5544,36199.0
2020-11-06 10:00:00,37.53,37.58,37.4,37.4,31006.0,33.5544,33.5991,33.4381,33.4381,31006.0
2020-11-06 10:05:00,37.39,37.47,37.33,37.45,23796.0,33.4292,33.5007,33.3756,33.4828,23796.0
2020-11-06 10:10:00,37.44,37.5,37.37,37.4,20295.0,33.4739,33.5275,33.4113,33.4381,20295.0
2020-11-06 10:15:00,37.4,37.4,37.31,37.36,24612.0,33.4381,33.4381,33.3577,33.4024,24612.0
2020-11-06 10:20:00,37.35,37.42,37.34,37.42,22000.0,33.3934,33.456,33.3845,33.456,22000.0
2020-11-06 10:25:00,37.42,37.42,37.32,37.35,28589.0,33.456,33.456,33.3666,33.3934,28589.0
2020-11-06 10:30:00,37.35,37.41,37.31,37.32,35115.0,33.3934,33.4471,33.3577,33.3666,35115.0
2020-11-06 10:35:00,37.33,37.4,37.31,37.38,20578.0,33.3756,33.4381,33.3577,33.4203,20578.0
2020-11-06 10:40:00,37.38,37.48,37.36,37.45,16648.0,33.4203,33.5097,33.4024,33.4828,16648.0
2020-11-06 10:45:00,37.45,37.5,37.41,37.5,19941.0,33.4828,33.5275,33.4471,33.5275,19941.0
2020-11-06 10:50:00,37.49,37.55,37.45,37.52,29114.0,33.5186,33.5722,33.4828,33.5454,29114.0
2020-11-06 10:55:00,37.52,37.52,37.2,37.26,57182.0,33.5454,33.5454,33.2593,33.313,57182.0
2020-11-06 11:00:00,37.27,37.62,37.26,37.58,150545.0,33.3219,33.6348,33.313,33.5991,150545.0
2020-11-06 11:05:00,37.58,37.64,37.57,37.64,42879.0,33.5991,33.6527,33.5901,33.6527,42879.0
2020-11-06 11:10:00,37.62,37.64,37.49,37.52,86262.0,33.6348,33.6527,33.5186,33.5454,86262.0
2020-11-06 11:15:00,37.52,37.55,37.45,37.48,24766.0,33.5454,33.5722,33.4828,33.5097,24766.0
2020-11-06 11:20:00,37.48,37.51,37.41,37.41,29294.0,33.5097,33.5365,33.4471,33.4471,29294.0
2020-11-06 11:25:00,37.41,37.47,37.38,37.44,33770.0,33.4471,33.5007,33.4203,33.4739,33770.0
2020-11-06 11:30:00,37.45,37.48,37.4,37.44,30859.0,33.4828,33.5097,33.4381,33.4739,30859.0
2020-11-06 11:35:00,37.45,37.52,37.45,37.48,27278.0,33.4828,33.5454,33.4828,33.5097,27278.0
2020-11-06 11:40:00,37.48,37.49,37.41,37.41,15885.0,33.5097,33.5186,33.4471,33.4471,15885.0
2020-11-06 11:45:00,37.41,37.41,37.36,37.38,14662.0,33.4471,33.4471,33.4024,33.4203,14662.0
2020-11-06 11:50:00,37.38,37.44,37.37,37.38,17932.0,33.4203,33.4739,33.4113,33.4203,17932.0
2020-11-06 11:55:00,37.37,37.4,37.33,37.34,21448.0,33.4113,33.4381,33.3756,33.3845,21448.0
2020-11-06 12:00:00,37.34,37.34,37.23,37.24,22544.0,33.3845,33.3845,33.2861,33.2951,22544.0
2020-11-06 12:05:00,37.23,37.23,37.16,37.21,30911.0,33.2861,33.2861,33.2236,33.2683,30911.0
2020-11-06 12:10:00,37.21,37.27,37.21,37.26,26982.0,33.2683,33.3219,33.2683,33.313,26982.0
2020-11-06 12:15:00,37.27,37.3,37.25,37.29,28841.0,33.3219,33.3487,33.304,33.3398,28841.0
2020-11-06 12:20:00,37.3,37.39,37.29,37.34,72816.0,33.3487,33.4292,33.3398,33.3845,72816.0
2020-11-06 12:25:00,37.34,37.36,37.29,37.34,29390.0,33.3845,33.4024,33.3398,33.3845,29390.0
2020-11-06 12:30:00,37.34,37.39,37.3,37.33,70191.0,33.3845,33.4292,33.3487,33.3756,70191.0
2020-11-06 12:35:00,37.32,37.33,37.22,37.23,56396.0,33.3666,33.3756,33.2772,33.2861,56396.0
2020-11-06 12:40:00,37.22,37.22,37.15,37.17,15520.0,33.2772,33.2772,33.2146,33.2325,15520.0
2020-11-06 12:45:00,37.16,37.23,37.14,37.15,18353.0,33.2236,33.2861,33.2057,33.2146,18353.0
2020-11-06 12:50:00,37.14,37.17,37.08,37.09,12763.0,33.2057,33.2325,33.152,33.161,12763.0
2020-11-06 12:55:00,37.09,37.09,36.98,37.01,16299.0,33.161,33.161,33.0626,33.0895,16299.0
2020-11-06 13:00:00,37.02,37.04,36.98,37.02,25330.0,33.0984,33.1163,33.0626,33.0984,25330.0
2020-11-06 13:05:00,37.02,37.14,37.02,37.08,63803.0,33.0984,33.2057,33.0984,33.152,63803.0
2020-11-06 13:10:00,37.07,37.08,37.05,37.06,46674.0,33.1431,33.152,33.1252,33.1342,46674.0
2020-11-06 13:15:00,37.06,37.14,37.02,37.14,23492.0,33.1342,33.2057,33.0984,33.2057,23492.0
2020-11-06 13:20:00,37.14,37.18,37.11,37.13,43361.0,33.2057,33.2414,33.1789,33.1967,43361.0
2020-11-06 13:25:00,37.13,37.19,37.12,37.16,13534.0,33.1967,33.2504,33.1878,33.2236,13534.0
2020-11-06 13:30:00,37.16,37.16,37.12,37.13,10070.0,33.2236,33.2236,33.1878,33.1967,10070.0
2020-11-06 13:35:00,37.13,37.14,37.08,37.08,14913.0,33.1967,33.2057,33.152,33.152,14913.0
2020-11-06 13:40:00,37.08,37.09,37.02,37.02,16855.0,33.152,33.161,33.0984,33.0984,16855.0
2020-11-06 13:45:00,37.02,37.08,37.01,37.06,15842.0,33.0984,33.152,33.0895,33.1342,15842.0
2020-11-06 13:50:00,37.07,37.09,37.02,37.06,11433.0,33.1431,33.161,33.0984,33.1342,11433.0
2020-11-06 13:55:00,37.05,37.06,37.01,37.06,10320.0,33.1252,33.1342,33.0895,33.1342,10320.0
2020-11-06 14:00:00,37.07,37.11,37.01,37.05,22293.0,33.1431,33.1789,33.0895,33.1252,22293.0
2020-11-06 14:05:00,37.04,37.07,37.01,37.04,11791.0,33.1163,33.1431,33.0895,33.1163,11791.0
2020-11-06 14:10:00,37.03,37.03,36.95,36.95,16799.0,33.1073,33.1073,33.0358,33.0358,16799.0
2020-11-06 14:15:00,36.95,36.98,36.93,36.95,15179.0,33.0358,33.0626,33.0179,33.0358,15179.0
2020-11-06 14:20:00,36.95,36.96,36.93,36.95,12233.0,33.0358,33.0447,33.0179,33.0358,12233.0
2020-11-06 14:25:00,36.95,36.99,36.93,36.95,57573.0,33.0358,33.0716,33.0179,33.0358,57573.0
2020-11-06 14:30:00,36.95,36.96,36.82,36.83,22379.0,33.0358,33.0447,32.9196,32.9285,22379.0
2020-11-06 14:35:00,36.84,36.85,36.77,36.8,36212.0,32.9375,32.9464,32.8749,32.9017,36212.0
2020-11-06 14:40:00,36.81,36.83,36.76,36.78,24937.0,32.9106,32.9285,32.8659,32.8838,24937.0
2020-11-06 14:45:00,36.78,36.82,36.75,36.8,12394.0,32.8838,32.9196,32.857,32.9017,12394.0
2020-11-06 14:50:00,36.8,36.82,36.76,36.79,12881.0,32.9017,32.9196,32.8659,32.8928,12881.0
2020-11-06 14:55:00,36.79,36.81,36.74,36.75,25324.0,32.8928,32.9106,32.8481,32.857,25324.0
2020-11-06 15:00:00,36.76,36.77,36.69,36.7,33723.0,32.8659,32.8749,32.8034,32.8123,33723.0
2020-11-06 15:05:00,36.7,36.71,36.67,36.69,15391.0,32.8123,32.8212,32.7855,32.8034,15391.0
2020-11-06 15:10:00,36.68,36.71,36.65,36.67,21052.0,32.7944,32.8212,32.7676,32.7855,21052.0
2020-11-06 15:15:00,36.68,36.71,36.65,36.68,16438.0,32.7944,32.8212,32.7676,32.7944,16438.0
2020-11-06 15:20:00,36.68,36.7,36.66,36.68,18903.0,32.7944,32.8123,32.7765,32.7944,18903.0
2020-11-06 15:25:00,36.67,36.72,36.66,36.72,15828.0,32.7855,32.8302,32.7765,32.8302,15828.0
2020-11-06 15:30:00,36.73,36.85,36.69,36.84,27779.0,32.8391,32.9464,32.8034,32.9375,27779.0
2020-11-06 15:35:00,36.84,36.89,36.83,36.88,26613.0,32.9375,32.9822,32.9285,32.9732,26613.0
2020-11-06 15:40:00,36.87,36.95,36.85,36.94,37201.0,32.9643,33.0358,32.9464,33.0269,37201.0
2020-11-06 15:45:00,36.95,37.13,36.94,37.12,102585.0,33.0358,33.1967,33.0269,33.1878,102585.0
2020-11-06 15:50:00,37.12,37.16,37.03,37.04,154473.0,33.1878,33.2236,33.1073,33.1163,154473.0
2020-11-06 15:55:00,37.04,37.05,36.88,36.9,234146.0,33.1163,33.1252,32.9732,32.9911,234146.0
2020-11-09 09:30:00,40.27,40.43,39.17,40.25,385936.0,36.0041,36.1472,35.0206,35.9862,385936.0
2020-11-09 09:35:00,40.26,40.66,40.15,40.53,152205.0,35.9952,36.3528,35.8968,36.2366,152205.0
2020-11-09 09:40:00,40.54,40.83,40.41,40.7,116037.0,36.2455,36.5048,36.1293,36.3886,116037.0
2020-11-09 09:45:00,40.69,40.83,40.55,40.62,145749.0,36.3796,36.5048,36.2545,36.317,145749.0
2020-11-09 09:50:00,40.64,40.77,40.5,40.57,77698.0,36.3349,36.4511,36.2098,36.2723,77698.0
2020-11-09 09:55:00,40.59,40.78,40.5,40.55,93162.0,36.2902,36.4601,36.2098,36.2545,93162.0
2020-11-09 10:00:00,40.57,40.83,40.56,40.83,185391.0,36.2723,36.5048,36.2634,36.5048,185391.0
2020-11-09 10:05:00,40.83,40.88,40.57,40.63,96822.0,36.5048,36.5495,36.2723,36.326,96822.0
2020-11-09 10:10:00,40.61,40.8,40.56,40.57,218704.0,36.3081,36.478,36.2634,36.2723,218704.0
2020-11-09 10:15:00,40.58,40.72,40.51,40.67,106501.0,36.2813,36.4064,36.2187,36.3617,106501.0
2020-11-09 10:20:00,40.68,40.76,40.51,40.55,105020.0,36.3707,36.4422,36.2187,36.2545,105020.0
2020-11-09 10:25:00,40.54,40.69,40.49,40.54,105183.0,36.2455,36.3796,36.2008,36.2455,105183.0
2020-11-09 10:30:00,40.53,40.58,40.47,40.5,90399.0,36.2366,36.2813,36.1829,36.2098,90399.0
2020-11-09 10:35:00,40.49,40.52,40.34,40.35,43673.0,36.2008,36.2276,36.0667,36.0756,43673.0
2020-11-09 10:40:00,40.36,40.4,40.22,40.27,49809.0,36.0846,36.1203,35.9594,36.0041,49809.0
2020-11-09 10:45:00,40.32,40.37,40.22,40.32,50754.0,36.0488,36.0935,35.9594,36.0488,50754.0
2020-11-09 10:50:00,40.31,40.39,40.23,40.23,45085.0,36.0399,36.1114,35.9684,35.9684,45085.0
2020-11-09 10:55:00,40.23,40.34,40.12,40.32,51483.0,35.9684,36.0667,35.87,36.0488,51483.0
2020-11-09 11:00:00,40.32,40.33,40.13,40.14,39445.0,36.0488,36.0578,35.8789,35.8879,39445.0
2020-11-09 11:05:00,40.14,40.4,40.14,40.4,50658.0,35.8879,36.1203,35.8879,36.1203,50658.0
2020-11-09 11:10:00,40.41,40.45,40.19,40.32,40816.0,36.1293,36.165,35.9326,36.0488,40816.0
2020-11-09 11:15:00,40.32,40.41,40.19,40.26,64702.0,36.0488,36.1293,35.9326,35.9952,64702.0
2020-11-09 11:20:00,40.27,40.41,40.26,40.34,44502.0,36.0041,36.1293,35.9952,36.0667,44502.0
2020-11-09 11:25:00,40.33,40.47,40.28,40.44,62055.0,36.0578,36.1829,36.0131,36.1561,62055.0
2020-11-09 11:30:00,40.44,40.45,40.3,40.33,44943.0,36.1561,36.165,36.0309,36.0578,44943.0
2020-11-09 11:35:00,40.32,40.42,40.31,40.39,28481.0,36.0488,36.1382,36.0399,36.1114,28481.0
2020-11-09 11:40:00,40.39,40.49,40.37,40.48,40461.0,36.1114,36.2008,36.0935,36.1919,40461.0
2020-11-09 11:45:00,40.47,40.67,40.46,40.65,139593.0,36.1829,36.3617,36.174,36.3439,139593.0
2020-11-09 11:50:00,40.66,40.71,40.54,40.67,47652.0,36.3528,36.3975,36.2455,36.3617,47652.0
2020-11-09 11:55:00,40.69,40.78,40.66,40.76,34718.0,36.3796,36.4601,36.3528,36.4422,34718.0
2020-11-09 12:00:00,40.78,40.91,40.78,40.89,54583.0,36.4601,36.5763,36.4601,36.5584,54583.0
2020-11-09 12:05:00,40.89,41.02,40.88,41.01,53438.0,36.5584,36.6747,36.5495,36.6657,53438.0
2020-11-09 12:10:00,41.02,41.12,40.96,41.09,62909.0,36.6747,36.7641,36.621,36.7373,62909.0
2020-11-09 12:15:00,41.1,41.15,41.04,41.09,37334.0,36.7462,36.7909,36.6925,36.7373,37334.0
2020-11-09 12:20:00,41.11,41.31,41.11,41.28,43818.0,36.7551,36.9339,36.7551,36.9071,43818.0
2020-11-09 12:25:00,41.27,41.42,41.26,41.42,53669.0,36.8982,37.0323,36.8892,37.0323,53669.0
2020-11-09 12:30:00,41.42,41.45,41.36,41.45,47654.0,37.0323,37.0591,36.9786,37.0591,47654.0
2020-11-09 12:35:00,41.45,41.61,41.44,41.59,43572.0,37.0591,37.2022,37.0502,37.1843,43572.0
2020-11-09 12:40:00,41.6,41.61,41.47,41.57,36432.0,37.1932,37.2022,37.077,37.1664,36432.0
2020-11-09 12:45:00,41.58,41.59,41.5,41.58,31863.0,37.1753,37.1843,37.1038,37.1753,31863.0
2020-11-09 12:50:00,41.58,41.59,41.39,41.4,39897.0,37.1753,37.1843,37.0055,37.0144,39897.0
2020-11-09 12:55:00,41.39,41.5,41.3,41.5,34844.0,37.0055,37.1038,36.925,37.1038,34844.0
2020-11-09 13:00:00,41.51,41.55,41.45,41.52,31525.0,37.1128,37.1485,37.0591,37.1217,31525.0
2020-11-09 13:05:00,41.52,41.68,41.52,41.68,37805.0,37.1217,37.2648,37.1217,37.2648,37805.0
2020-11-09 13:10:00,41.67,41.82,41.66,41.8,37113.0,37.2558,37.3899,37.2469,37.372,37113.0
2020-11-09 13:15:00,41.82,41.88,41.75,41.87,33596.0,37.3899,37.4436,37.3273,37.4346,33596.0
2020-11-09 13:20:00,41.86,41.86,41.78,41.84,39699.0,37.4257,37.4257,37.3542,37.4078,39699.0
2020-11-09 13:25:00,41.84,41.9,41.82,41.88,56094.0,37.4078,37.4614,37.3899,37.4436,56094.0
2020-11-09 13:30:00,41.88,41.91,41.82,41.88,50826.0,37.4436,37.4704,37.3899,37.4436,50826.0
2020-11-09 13:35:00,41.89,41.89,41.71,41.73,35210.0,37.4525,37.4525,37.2916,37.3095,35210.0
2020-11-09 13:40:00,41.73,41.81,41.7,41.8,46965.0,37.3095,37.381,37.2826,37.372,46965.0
2020-11-09 13:45:00,41.8,41.84,41.69,41.7,54464.0,37.372,37.4078,37.2737,37.2826,54464.0
2020-11-09 13:50:00,41.7,41.75,41.65,41.75,47320.0,37.2826,37.3273,37.2379,37.3273,47320.0
2020-11-09 13:55:00,41.74,41.74,41.64,41.66,44266.0,37.3184,37.3184,37.229,37.2469,44266.0
2020-11-09 14:00:00,41.68,41.68,41.59,41.68,52946.0,37.2648,37.2648,37.1843,37.2648,52946.0
2020-11-09 14:05:00,41.68,41.71,41.64,41.67,50065.0,37.2648,37.2916,37.229,37.2558,50065.0
2020-11-09 14:10:00,41.66,41.85,41.63,41.83,33604.0,37.2469,37.4167,37.22,37.3989,33604.0
2020-11-09 14:15:00,41.84,41.9,41.8,41.87,39209.0,37.4078,37.4614,37.372,37.4346,39209.0
2020-11-09 14:20:00,41.87,41.87,41.7,41.8,71132.0,37.4346,37.4346,37.2826,37.372,71132.0
2020-11-09 14:25:00,41.8,41.9,41.78,41.84,60260.0,37.372,37.4614,37.3542,37.4078,60260.0
2020-11-09 14:30:00,41.84,41.85,41.78,41.83,47642.0,37.4078,37.4167,37.3542,37.3989,47642.0
2020-11-09 14:35:00,41.84,41.99,41.83,41.96,58298.0,37.4078,37.5419,37.3989,37.5151,58298.0
2020-11-09 14:40:00,41.96,41.97,41.85,41.92,43429.0,37.5151,37.524,37.4167,37.4793,43429.0
2020-11-09 14:45:00,41.91,41.93,41.84,41.92,44780.0,37.4704,37.4883,37.4078,37.4793,44780.0
2020-11-09 14:50:00,41.92,41.99,41.88,41.95,46902.0,37.4793,37.5419,37.4436,37.5061,46902.0
2020-11-09 14:55:00,41.95,42.04,41.94,42.04,34583.0,37.5061,37.5866,37.4972,37.5866,34583.0
2020-11-09 15:00:00,42.04,42.14,41.99,42.09,64238.0,37.5866,37.676,37.5419,37.6313,64238.0
2020-11-09 15:05:00,42.08,42.2,42.06,42.15,52834.0,37.6224,37.7297,37.6045,37.685,52834.0
2020-11-09 15:10:00,42.16,42.16,42.09,42.12,45423.0,37.6939,37.6939,37.6313,37.6581,45423.0
2020-11-09 15:15:00,42.13,42.23,42.1,42.11,82478.0,37.6671,37.7565,37.6403,37.6492,82478.0
2020-11-09 15:20:00,42.1,42.11,42.01,42.05,45613.0,37.6403,37.6492,37.5598,37.5956,45613.0
2020-11-09 15:25:00,42.05,42.05,41.83,41.87,43909.0,37.5956,37.5956,37.3989,37.4346,43909.0
2020-11-09 15:30:00,41.88,41.92,41.81,41.82,88093.0,37.4436,37.4793,37.381,37.3899,88093.0
2020-11-09 15:35:00,41.83,41.91,41.82,41.91,82968.0,37.3989,37.4704,37.3899,37.4704,82968.0
2020-11-09 15:40:00,41.9,41.91,41.71,41.74,83592.0,37.4614,37.4704,37.2916,37.3184,83592.0
2020-11-09 15:45:00,41.75,41.76,41.64,41.68,136917.0,37.3273,37.3363,37.229,37.2648,136917.0
2020-11-09 15:50:00,41.67,41.67,41.43,41.51,188372.0,37.2558,37.2558,37.0412,37.1128,188372.0
2020-11-09 15:55:00,41.51,41.51,41.38,41.49,472124.0,37.1128,37.1128,36.9965,37.0949,472124.0
2020-11-10 09:30:00,41.49,41.64,41.21,41.42,123395.0,37.0949,37.229,36.8445,37.0323,123395.0
2020-11-10 09:35:00,41.34,41.65,41.14,41.58,69105.0,36.9608,37.2379,36.782,37.1753,69105.0
2020-11-10 09:40:00,41.56,41.6,41.37,41.58,45044.0,37.1575,37.1932,36.9876,37.1753,45044.0
2020-11-10 09:45:00,41.59,41.7,41.54,41.64,42802.0,37.1843,37.2826,37.1396,37.229,42802.0
2020-11-10 09:50:00,41.62,41.72,41.52,41.71,32883.0,37.2111,37.3005,37.1217,37.2916,32883.0
2020-11-10 09:55:00,41.71,41.88,41.7,41.87,35726.0,37.2916,37.4436,37.2826,37.4346,35726.0
2020-11-10 10:00:00,41.87,41.96,41.8,41.95,41519.0,37.4346,37.5151,37.372,37.5061,41519.0
2020-11-10 10:05:00,41.94,41.96,41.78,41.9,34458.0,37.4972,37.5151,37.3542,37.4614,34458.0
2020-11-10 10:10:00,41.93,42.02,41.93,41.95,53400.0,37.4883,37.5687,37.4883,37.5061,53400.0
2020-11-10 10:15:00,41.95,41.97,41.85,41.93,35354.0,37.5061,37.524,37.4167,37.4883,35354.0
2020-11-10 10:20:00,41.93,41.94,41.75,41.85,30257.0,37.4883,37.4972,37.3273,37.4167,30257.0
2020-11-10 10:25:00,41.86,41.99,41.83,41.96,28899.0,37.4257,37.5419,37.3989,37.5151,28899.0
2020-11-10 10:30:00,41.98,41.98,41.76,41.79,30107.0,37.533,37.533,37.3363,37.3631,30107.0
2020-11-10 10:35:00,41.79,41.8,41.63,41.65,36044.0,37.3631,37.372,37.22,37.2379,36044.0
2020-11-10 10:40:00,41.64,41.74,41.6,41.66,47839.0,37.229,37.3184,37.1932,37.2469,47839.0
2020-11-10 10:45:00,41.67,41.75,41.58,41.66,41250.0,37.2558,37.3273,37.1753,37.2469,41250.0
2020-11-10 10:50:00,41.65,41.68,41.46,41.51,37478.0,37.2379,37.2648,37.0681,37.1128,37478.0
2020-11-10 10:55:00,41.51,41.57,41.47,41.56,29906.0,37.1128,37.1664,37.077,37.1575,29906.0
2020-11-10 11:00:00,41.56,41.64,41.49,41.62,43610.0,37.1575,37.229,37.0949,37.2111,43610.0
2020-11-10 11:05:00,41.62,41.63,41.48,41.59,40524.0,37.2111,37.22,37.0859,37.1843,40524.0
2020-11-10 11:10:00,41.59,41.66,41.59,41.6,45214.0,37.1843,37.2469,37.1843,37.1932,45214.0
2020-11-10 11:15:00,41.61,41.68,41.6,41.66,84667.0,37.2022,37.2648,37.1932,37.2469,84667.0
2020-11-10 11:20:00,41.66,41.72,41.61,41.66,85001.0,37.2469,37.3005,37.2022,37.2469,85001.0
2020-11-10 11:25:00,41.67,41.85,41.66,41.82,31056.0,37.2558,37.4167,37.2469,37.3899,31056.0
2020-11-10 11:30:00,41.82,41.83,41.7,41.75,34753.0,37.3899,37.3989,37.2826,37.3273,34753.0
2020-11-10 11:35:00,41.75,41.76,41.64,41.67,22082.0,37.3273,37.3363,37.229,37.2558,22082.0
2020-11-10 11:40:00,41.66,41.67,41.53,41.57,40028.0,37.2469,37.2558,37.1306,37.1664,40028.0
2020-11-10 11:45:00,41.57,41.75,41.53,41.68,30207.0,37.1664,37.3273,37.1306,37.2648,30207.0
2020-11-10 11:50:00,41.67,41.77,41.66,41.69,19848.0,37.2558,37.3452,37.2469,37.2737,19848.0
2020-11-10 11:55:00,41.68,41.79,41.67,41.79,25652.0,37.2648,37.3631,37.2558,37.3631,25652.0
2020-11-10 12:00:00,41.78,41.84,41.75,41.84,38854.0,37.3542,37.4078,37.3273,37.4078,38854.0
2020-11-10 12:05:00,41.84,41.87,41.76,41.79,48270.0,37.4078,37.4346,37.3363,37.3631,48270.0
2020-11-10 12:10:00,41.79,41.81,41.72,41.77,34031.0,37.3631,37.381,37.3005,37.3452,34031.0
2020-11-10 12:15:00,41.77,41.81,41.75,41.78,37723.0,37.3452,37.381,37.3273,37.3542,37723.0
2020-11-10 12:20:00,41.79,41.91,41.78,41.89,23191.0,37.3631,37.4704,37.3542,37.4525,23191.0
2020-11-10 12:25:00,41.89,42.02,41.88,42.02,24451.0,37.4525,37.5687,37.4436,37.5687,24451.0
2020-11-10 12:30:00,42.01,42.08,42.01,42.07,40466.0,37.5598,37.6224,37.5598,37.6134,40466.0
2020-11-10 12:35:00,42.07,42.14,42.07,42.11,51969.0,37.6134,37.676,37.6134,37.6492,51969.0
2020-11-10 12:40:00,42.12,42.16,42.11,42.16,30123.0,37.6581,37.6939,37.6492,37.6939,30123.0
2020-11-10 12:45:00,42.15,42.26,42.15,42.25,24520.0,37.685,37.7833,37.685,37.7744,24520.0
2020-11-10 12:50:00,42.24,42.3,42.19,42.26,27205.0,37.7654,37.8191,37.7207,37.7833,27205.0
2020-11-10 12:55:00,42.26,42.26,42.08,42.12,24840.0,37.7833,37.7833,37.6224,37.6581,24840.0
2020-11-10 13:00:00,42.12,42.15,42.01,42.03,22118.0,37.6581,37.685,37.5598,37.5777,22118.0
2020-11-10 13:05:00,42.02,42.14,42.01,42.12,20017.0,37.5687,37.676,37.5598,37.6581,20017.0
2020-11-10 13:10:00,42.13,42.18,42.09,42.1,26343.0,37.6671,37.7118,37.6313,37.6403,26343.0
2020-11-10 13:15:00,42.11,42.18,42.07,42.1,20893.0,37.6492,37.7118,37.6134,37.6403,20893.0
2020-11-10 13:20:00,42.1,42.13,41.97,41.98,24544.0,37.6403,37.6671,37.524,37.533,24544.0
2020-11-10 13:25:00,41.97,41.99,41.92,41.96,15787.0,37.524,37.5419,37.4793,37.5151,15787.0
2020-11-10 13:30:00,41.96,41.96,41.89,41.93,18241.0,37.5151,37.5151,37.4525,37.4883,18241.0
2020-11-10 13:35:00,41.94,41.98,41.89,41.97,21966.0,37.4972,37.533,37.4525,37.524,21966.0
2020-11-10 13:40:00,41.97,41.97,41.89,41.95,21708.0,37.524,37.524,37.4525,37.5061,21708.0
2020-11-10 13:45:00,41.95,42.02,41.94,42.01,25324.0,37.5061,37.5687,37.4972,37.5598,25324.0
2020-11-10 13:50:00,42.01,42.03,41.96,42.02,21795.0,37.5598,37.5777,37.5151,37.5687,21795.0
2020-11-10 13:55:00,42.03,42.12,42.02,42.11,22557.0,37.5777,37.6581,37.5687,37.6492,22557.0
2020-11-10 14:00:00,42.1,42.1,42.0,42.02,24959.0,37.6403,37.6403,37.5509,37.5687,24959.0
2020-11-10 14:05:00,42.02,42.11,42.01,42.09,27405.0,37.5687,37.6492,37.5598,37.6313,27405.0
2020-11-10 14:10:00,42.09,42.15,42.07,42.14,29355.0,37.6313,37.685,37.6134,37.676,29355.0
2020-11-10 14:15:00,42.13,42.15,42.04,42.11,19826.0,37.6671,37.685,37.5866,37.6492,19826.0
2020-11-10 14:20:00,42.1,42.15,42.08,42.14,23559.0,37.6403,37.685,37.6224,37.676,23559.0
2020-11-10 14:25:00,42.14,42.18,42.04,42.08,40884.0,37.676,37.7118,37.5866,37.6224,40884.0
2020-11-10 14:30:00,42.07,42.14,42.06,42.11,19153.0,37.6134,37.676,37.6045,37.6492,19153.0
2020-11-10 14:35:00,42.11,42.13,42.06,42.06,25412.0,37.6492,37.6671,37.6045,37.6045,25412.0
2020-11-10 14:40:00,42.05,42.08,41.96,42.01,46588.0,37.5956,37.6224,37.5151,37.5598,46588.0
2020-11-10 14:45:00,42.03,42.13,42.01,42.09,26001.0,37.5777,37.6671,37.5598,37.6313,26001.0
2020-11-10 14:50:00,42.09,42.12,42.05,42.07,31856.0,37.6313,37.6581,37.5956,37.6134,31856.0
2020-11-10 14:55:00,42.07,42.17,42.03,42.16,41264.0,37.6134,37.7028,37.5777,37.6939,41264.0
2020-11-10 15:00:00,42.15,42.19,42.12,42.15,30293.0,37.685,37.7207,37.6581,37.685,30293.0
2020-11-10 15:05:00,42.15,42.19,42.14,42.19,28537.0,37.685,37.7207,37.676,37.7207,28537.0
2020-11-10 15:10:00,42.19,42.2,42.11,42.16,37509.0,37.7207,37.7297,37.6492,37.6939,37509.0
2020-11-10 15:15:00,42.16,42.19,42.12,42.14,54556.0,37.6939,37.7207,37.6581,37.676,54556.0
2020-11-10 15:20:00,42.14,42.18,42.02,42.05,65551.0,37.676,37.7118,37.5687,37.5956,65551.0
2020-11-10 15:25:00,42.04,42.05,41.94,42.0,39627.0,37.5866,37.5956,37.4972,37.5509,39627.0
2020-11-10 15:30:00,42.0,42.0,41.91,41.93,42872.0,37.5509,37.5509,37.4704,37.4883,42872.0
2020-11-10 15:35:00,41.93,41.96,41.81,41.83,67999.0,37.4883,37.5151,37.381,37.3989,67999.0
2020-11-10 15:40:00,41.83,41.87,41.79,41.8,121708.0,37.3989,37.4346,37.3631,37.372,121708.0
2020-11-10 15:45:00,41.8,41.89,41.8,41.88,124569.0,37.372,37.4525,37.372,37.4436,124569.0
2020-11-10 15:50:00,41.89,41.94,41.85,41.9,125957.0,37.4525,37.4972,37.4167,37.4614,125957.0
2020-11-10 15:55:00,41.9,41.92,41.79,41.84,304781.0,37.4614,37.4793,37.3631,37.4078,304781.0
2020-11-11 09:30:00,41.84,41.92,41.54,41.54,100757.0,37.4078,37.4793,37.1396,37.1396,100757.0
2020-11-11 09:35:00,41.54,41.63,41.28,41.28,107750.0,37.1396,37.22,36.9071,36.9071,107750.0
2020-11-11 09:40:00,41.26,41.3,40.97,41.0,76396.0,36.8892,36.925,36.63,36.6568,76396.0
2020-11-11 09:45:00,41.0,41.17,40.99,41.03,120684.0,36.6568,36.8088,36.6478,36.6836,120684.0
2020-11-11 09:50:00,41.02,41.08,40.95,40.97,75341.0,36.6747,36.7283,36.6121,36.63,75341.0
2020-11-11 09:55:00,40.96,41.04,40.92,40.99,89433.0,36.621,36.6925,36.5853,36.6478,89433.0
2020-11-11 10:00:00,40.99,41.04,40.93,40.99,68851.0,36.6478,36.6925,36.5942,36.6478,68851.0
2020-11-11 10:05:00,40.97,41.02,40.9,40.99,49471.0,36.63,36.6747,36.5674,36.6478,49471.0
2020-11-11 10:10:00,40.98,41.08,40.97,41.01,44100.0,36.6389,36.7283,36.63,36.6657,44100.0
2020-11-11 10:15:00,41.01,41.17,40.99,41.12,45790.0,36.6657,36.8088,36.6478,36.7641,45790.0
2020-11-11 10:20:00,41.13,41.28,41.12,41.14,38953.0,36.773,36.9071,36.7641,36.782,38953.0
2020-11-11 10:25:00,41.14,41.3,41.14,41.27,22634.0,36.782,36.925,36.782,36.8982,22634.0
2020-11-11 10:30:00,41.28,41.41,41.26,41.41,35289.0,36.9071,37.0234,36.8892,37.0234,35289.0
2020-11-11 10:35:00,41.42,41.43,41.32,41.4,24915.0,37.0323,37.0412,36.9429,37.0144,24915.0
2020-11-11 10:40:00,41.4,41.52,41.4,41.43,29607.0,37.0144,37.1217,37.0144,37.0412,29607.0
2020-11-11 10:45:00,41.43,41.56,41.43,41.46,30068.0,37.0412,37.1575,37.0412,37.0681,30068.0
2020-11-11 10:50:00,41.44,41.48,41.21,41.22,35362.0,37.0502,37.0859,36.8445,36.8535,35362.0
2020-11-11 10:55:00,41.22,41.3,41.19,41.28,20312.0,36.8535,36.925,36.8267,36.9071,20312.0
2020-11-11 11:00:00,41.28,41.38,41.28,41.32,23968.0,36.9071,36.9965,36.9071,36.9429,23968.0
2020-11-11 11:05:00,41.33,41.42,41.3,41.38,22744.0,36.9518,37.0323,36.925,36.9965,22744.0
2020-11-11 11:10:00,41.37,41.43,41.33,41.43,20873.0,36.9876,37.0412,36.9518,37.0412,20873.0
2020-11-11 11:15:00,41.43,41.47,41.35,41.39,18700.0,37.0412,37.077,36.9697,37.0055,18700.0
2020-11-11 11:20:00,41.39,41.39,41.29,41.33,16104.0,37.0055,37.0055,36.9161,36.9518,16104.0
2020-11-11 11:25:00,41.33,41.44,41.33,41.43,26387.0,36.9518,37.0502,36.9518,37.0412,26387.0
2020-11-11 11:30:00,41.43,41.47,41.34,41.35,23921.0,37.0412,37.077,36.9608,36.9697,23921.0
2020-11-11 11:35:00,41.33,41.37,41.25,41.26,22269.0,36.9518,36.9876,36.8803,36.8892,22269.0
2020-11-11 11:40:00,41.25,41.35,41.25,41.34,18066.0,36.8803,36.9697,36.8803,36.9608,18066.0
2020-11-11 11:45:00,41.34,41.35,41.22,41.23,26416.0,36.9608,36.9697,36.8535,36.8624,26416.0
2020-11-11 11:50:00,41.22,41.24,41.2,41.21,22113.0,36.8535,36.8714,36.8356,36.8445,22113.0
2020-11-11 11:55:00,41.21,41.23,41.1,41.11,26276.0,36.8445,36.8624,36.7462,36.7551,26276.0
2020-11-11 12:00:00,41.11,41.15,41.07,41.1,26055.0,36.7551,36.7909,36.7194,36.7462,26055.0
2020-11-11 12:05:00,41.1,41.15,41.06,41.13,21314.0,36.7462,36.7909,36.7104,36.773,21314.0
2020-11-11 12:10:00,41.11,41.11,41.05,41.07,11049.0,36.7551,36.7551,36.7015,36.7194,11049.0
2020-11-11 12:15:00,41.07,41.11,41.05,41.08,14122.0,36.7194,36.7551,36.7015,36.7283,14122.0
2020-11-11 12:20:00,41.08,41.09,41.05,41.05,61671.0,36.7283,36.7373,36.7015,36.7015,61671.0
2020-11-11 12:25:00,41.05,41.06,41.04,41.05,33236.0,36.7015,36.7104,36.6925,36.7015,33236.0
2020-11-11 12:30:00,41.06,41.08,41.03,41.08,19349.0,36.7104,36.7283,36.6836,36.7283,19349.0
2020-11-11 12:35:00,41.08,41.18,41.07,41.17,19079.0,36.7283,36.8177,36.7194,36.8088,19079.0
2020-11-11 12:40:00,41.16,41.21,41.13,41.18,14926.0,36.7998,36.8445,36.773,36.8177,14926.0
2020-11-11 12:45:00,41.18,41.26,41.14,41.26,19507.0,36.8177,36.8892,36.782,36.8892,19507.0
2020-11-11 12:50:00,41.27,41.39,41.27,41.35,15991.0,36.8982,37.0055,36.8982,36.9697,15991.0
2020-11-11 12:55:00,41.35,41.4,41.31,41.34,15739.0,36.9697,37.0144,36.9339,36.9608,15739.0
2020-11-11 13:00:00,41.34,41.35,41.28,41.32,16199.0,36.9608,36.9697,36.9071,36.9429,16199.0
2020-11-11 13:05:00,41.3,41.31,41.21,41.22,14222.0,36.925,36.9339,36.8445,36.8535,14222.0
2020-11-11 13:10:00,41.21,41.21,41.13,41.14,14836.0,36.8445,36.8445,36.773,36.782,14836.0
2020-11-11 13:15:00,41.13,41.23,41.12,41.2,20403.0,36.773,36.8624,36.7641,36.8356,20403.0
2020-11-11 13:20:00,41.21,41.32,41.21,41.24,17438.0,36.8445,36.9429,36.8445,36.8714,17438.0
2020-11-11 13:25:00,41.25,41.25,41.18,41.23,20071.0,36.8803,36.8803,36.8177,36.8624,20071.0
2020-11-11 13:30:00,41.23,41.23,41.13,41.15,19384.0,36.8624,36.8624,36.773,36.7909,19384.0
2020-11-11 13:35:00,41.15,41.18,41.12,41.15,24086.0,36.7909,36.8177,36.7641,36.7909,24086.0
2020-11-11 13:40:00,41.15,41.2,41.14,41.18,22403.0,36.7909,36.8356,36.782,36.8177,22403.0
2020-11-11 13:45:00,41.17,41.2,41.16,41.17,17261.0,36.8088,36.8356,36.7998,36.8088,17261.0
2020-11-11 13:50:00,41.17,41.26,41.16,41.19,18780.0,36.8088,36.8892,36.7998,36.8267,18780.0
2020-11-11 13:55:00,41.19,41.19,41.14,41.16,19603.0,36.8267,36.8267,36.782,36.7998,19603.0
2020-11-11 14:00:00,41.16,41.2,41.15,41.18,37229.0,36.7998,36.8356,36.7909,36.8177,37229.0
2020-11-11 14:05:00,41.16,41.18,41.12,41.13,13930.0,36.7998,36.8177,36.7641,36.773,13930.0
2020-11-11 14:10:00,41.12,41.15,41.1,41.12,20266.0,36.7641,36.7909,36.7462,36.7641,20266.0
2020-11-11 14:15:00,41.13,41.13,41.07,41.07,19239.0,36.773,36.773,36.7194,36.7194,19239.0
2020-11-11 14:20:00,41.07,41.08,41.02,41.02,23625.0,36.7194,36.7283,36.6747,36.6747,23625.0
2020-11-11 14:25:00,41.03,41.04,40.95,40.96,25106.0,36.6836,36.6925,36.6121,36.621,25106.0
2020-11-11 14:30:00,40.96,41.01,40.95,40.95,15919.0,36.621,36.6657,36.6121,36.6121,15919.0
2020-11-11 14:35:00,40.94,40.98,40.92,40.92,14690.0,36.6031,36.6389,36.5853,36.5853,14690.0
2020-11-11 14:40:00,40.91,40.92,40.85,40.88,25748.0,36.5763,36.5853,36.5227,36.5495,25748.0
2020-11-11 14:45:00,40.88,40.89,40.73,40.76,24204.0,36.5495,36.5584,36.4154,36.4422,24204.0
2020-11-11 14:50:00,40.76,40.79,40.7,40.75,19978.0,36.4422,36.469,36.3886,36.4333,19978.0
2020-11-11 14:55:00,40.75,40.85,40.74,40.81,17948.0,36.4333,36.5227,36.4243,36.4869,17948.0
2020-11-11 15:00:00,40.81,40.84,40.79,40.79,17004.0,36.4869,36.5137,36.469,36.469,17004.0
2020-11-11 15:05:00,40.79,40.87,40.79,40.87,16683.0,36.469,36.5406,36.469,36.5406,16683.0
2020-11-11 15:10:00,40.87,40.88,40.83,40.87,19483.0,36.5406,36.5495,36.5048,36.5406,19483.0
2020-11-11 15:15:00,40.87,40.91,40.86,40.88,19002.0,36.5406,36.5763,36.5316,36.5495,19002.0
2020-11-11 15:20:00,40.87,40.88,40.81,40.84,44041.0,36.5406,36.5495,36.4869,36.5137,44041.0
2020-11-11 15:25:00,40.85,40.86,40.68,40.68,44343.0,36.5227,36.5316,36.3707,36.3707,44343.0
2020-11-11 15:30:00,40.67,40.76,40.66,40.72,41675.0,36.3617,36.4422,36.3528,36.4064,41675.0
2020-11-11 15:35:00,40.72,40.74,40.69,40.69,47648.0,36.4064,36.4243,36.3796,36.3796,47648.0
2020-11-11 15:40:00,40.7,40.78,40.65,40.76,63138.0,36.3886,36.4601,36.3439,36.4422,63138.0
2020-11-11 15:45:00,40.76,40.85,40.74,40.84,94539.0,36.4422,36.5227,36.4243,36.5137,94539.0
2020-11-11 15:50:00,40.85,40.88,40.81,40.83,141093.0,36.5227,36.5495,36.4869,36.5048,141093.0
2020-11-11 15:55:00,40.83,40.89,40.81,40.89,244235.0,36.5048,36.5584,36.4869,36.5584,244235.0
2020-11-12 09:30:00,40.3,40.39,40.14,40.14,113630.0,36.0309,36.1114,35.8879,35.8879,113630.0
2020-11-12 09:35:00,40.15,40.23,40.08,40.14,43347.0,35.8968,35.9684,35.8342,35.8879,43347.0
2020-11-12 09:40:00,40.14,40.26,40.09,40.18,33094.0,35.8879,35.9952,35.8432,35.9236,33094.0
2020-11-12 09:45:00,40.17,40.32,40.16,40.17,24567.0,35.9147,36.0488,35.9058,35.9147,24567.0
2020-11-12 09:50:00,40.16,40.16,40.05,40.15,29729.0,35.9058,35.9058,35.8074,35.8968,29729.0
2020-11-12 09:55:00,40.14,40.16,40.06,40.15,21629.0,35.8879,35.9058,35.8164,35.8968,21629.0
2020-11-12 10:00:00,40.14,40.27,40.05,40.2,76978.0,35.8879,36.0041,35.8074,35.9415,76978.0
2020-11-12 10:05:00,40.18,40.4,40.18,40.36,33394.0,35.9236,36.1203,35.9236,36.0846,33394.0
2020-11-12 10:10:00,40.35,40.45,40.33,40.42,17500.0,36.0756,36.165,36.0578,36.1382,17500.0
2020-11-12 10:15:00,40.42,40.61,40.42,40.57,19938.0,36.1382,36.3081,36.1382,36.2723,19938.0
2020-11-12 10:20:00,40.56,40.58,40.35,40.37,79734.0,36.2634,36.2813,36.0756,36.0935,79734.0
2020-11-12 10:25:00,40.36,40.36,40.27,40.3,30888.0,36.0846,36.0846,36.0041,36.0309,30888.0
2020-11-12 10:30:00,40.3,40.35,40.25,40.31,12142.0,36.0309,36.0756,35.9862,36.0399,12142.0
2020-11-12 10:35:00,40.31,40.42,40.31,40.39,15031.0,36.0399,36.1382,36.0399,36.1114,15031.0
2020-11-12 10:40:00,40.39,40.47,40.39,40.45,17627.0,36.1114,36.1829,36.1114,36.165,17627.0
2020-11-12 10:45:00,40.46,40.46,40.41,40.43,11954.0,36.174,36.174,36.1293,36.1472,11954.0
2020-11-12 10:50:00,40.42,40.5,40.39,40.49,18565.0,36.1382,36.2098,36.1114,36.2008,18565.0
2020-11-12 10:55:00,40.5,40.52,40.46,40.48,34555.0,36.2098,36.2276,36.174,36.1919,34555.0
2020-11-12 11:00:00,40.48,40.48,40.32,40.44,15245.0,36.1919,36.1919,36.0488,36.1561,15245.0
2020-11-12 11:05:00,40.44,40.61,40.43,40.61,25483.0,36.1561,36.3081,36.1472,36.3081,25483.0
2020-11-12 11:10:00,40.62,40.76,40.61,40.74,83499.0,36.317,36.4422,36.3081,36.4243,83499.0
2020-11-12 11:15:00,40.74,40.77,40.68,40.71,96290.0,36.4243,36.4511,36.3707,36.3975,96290.0
2020-11-12 11:20:00,40.71,40.76,40.62,40.72,26351.0,36.3975,36.4422,36.317,36.4064,26351.0
2020-11-12 11:25:00,40.72,40.72,40.61,40.64,8491.0,36.4064,36.4064,36.3081,36.3349,8491.0
2020-11-12 11:30:00,40.64,40.76,40.62,40.74,17120.0,36.3349,36.4422,36.317,36.4243,17120.0
2020-11-12 11:35:00,40.73,40.73,40.66,40.68,7308.0,36.4154,36.4154,36.3528,36.3707,7308.0
2020-11-12 11:40:00,40.68,40.72,40.63,40.7,19819.0,36.3707,36.4064,36.326,36.3886,19819.0
2020-11-12 11:45:00,40.7,40.77,40.7,40.74,11574.0,36.3886,36.4511,36.3886,36.4243,11574.0
2020-11-12 11:50:00,40.74,40.77,40.71,40.71,10157.0,36.4243,36.4511,36.3975,36.3975,10157.0
2020-11-12 11:55:00,40.71,40.72,40.67,40.69,9347.0,36.3975,36.4064,36.3617,36.3796,9347.0
2020-11-12 12:00:00,40.68,40.69,40.61,40.63,16339.0,36.3707,36.3796,36.3081,36.326,16339.0
2020-11-12 12:05:00,40.64,40.66,40.6,40.64,10280.0,36.3349,36.3528,36.2992,36.3349,10280.0
2020-11-12 12:10:00,40.64,40.67,40.59,40.64,11784.0,36.3349,36.3617,36.2902,36.3349,11784.0
2020-11-12 12:15:00,40.63,40.64,40.57,40.63,10031.0,36.326,36.3349,36.2723,36.326,10031.0
2020-11-12 12:20:00,40.63,40.68,40.6,40.66,13703.0,36.326,36.3707,36.2992,36.3528,13703.0
2020-11-12 12:25:00,40.65,40.65,40.49,40.51,24272.0,36.3439,36.3439,36.2008,36.2187,24272.0
2020-11-12 12:30:00,40.5,40.52,40.4,40.44,21576.0,36.2098,36.2276,36.1203,36.1561,21576.0
2020-11-12 12:35:00,40.42,40.44,40.36,40.36,16529.0,36.1382,36.1561,36.0846,36.0846,16529.0
2020-11-12 12:40:00,40.36,40.39,40.29,40.3,17237.0,36.0846,36.1114,36.022,36.0309,17237.0
2020-11-12 12:45:00,40.3,40.31,40.22,40.22,19826.0,36.0309,36.0399,35.9594,35.9594,19826.0
2020-11-12 12:50:00,40.21,40.27,40.18,40.26,19459.0,35.9505,36.0041,35.9236,35.9952,19459.0
2020-11-12 12:55:00,40.26,40.28,40.15,40.19,13244.0,35.9952,36.0131,35.8968,35.9326,13244.0
2020-11-12 13:00:00,40.19,40.24,40.13,40.2,14428.0,35.9326,35.9773,35.8789,35.9415,14428.0
2020-11-12 13:05:00,40.18,40.18,40.1,40.12,19813.0,35.9236,35.9236,35.8521,35.87,19813.0
2020-11-12 13:10:00,40.12,40.14,40.03,40.13,20407.0,35.87,35.8879,35.7895,35.8789,20407.0
2020-11-12 13:15:00,40.12,40.12,39.98,40.0,55686.0,35.87,35.87,35.7448,35.7627,55686.0
2020-11-12 13:20:00,40.0,40.09,39.91,39.92,68690.0,35.7627,35.8432,35.6823,35.6912,68690.0
2020-11-12 13:25:00,39.91,40.01,39.9,39.94,25917.0,35.6823,35.7717,35.6733,35.7091,25917.0
2020-11-12 13:30:00,39.94,40.02,39.91,39.96,26900.0,35.7091,35.7806,35.6823,35.727,26900.0
2020-11-12 13:35:00,39.95,40.04,39.93,39.97,17868.0,35.718,35.7985,35.7001,35.7359,17868.0
2020-11-12 13:40:00,39.96,39.96,39.91,39.95,19063.0,35.727,35.727,35.6823,35.718,19063.0
2020-11-12 13:45:00,39.95,39.95,39.89,39.9,12827.0,35.718,35.718,35.6644,35.6733,12827.0
2020-11-12 13:50:00,39.89,39.94,39.88,39.92,19748.0,35.6644,35.7091,35.6554,35.6912,19748.0
2020-11-12 13:55:00,39.91,39.97,39.89,39.96,9842.0,35.6823,35.7359,35.6644,35.727,9842.0
2020-11-12 14:00:00,39.96,40.02,39.95,40.0,15054.0,35.727,35.7806,35.718,35.7627,15054.0
2020-11-12 14:05:00,40.0,40.02,39.96,39.96,17250.0,35.7627,35.7806,35.727,35.727,17250.0
2020-11-12 14:10:00,39.96,39.98,39.91,39.92,10421.0,35.727,35.7448,35.6823,35.6912,10421.0
2020-11-12 14:15:00,39.91,39.93,39.86,39.88,17163.0,35.6823,35.7001,35.6375,35.6554,17163.0
2020-11-12 14:20:00,39.87,39.95,39.86,39.89,74571.0,35.6465,35.718,35.6375,35.6644,74571.0
2020-11-12 14:25:00,39.89,39.92,39.87,39.9,14436.0,35.6644,35.6912,35.6465,35.6733,14436.0
2020-11-12 14:30:00,39.91,40.04,39.88,39.97,22097.0,35.6823,35.7985,35.6554,35.7359,22097.0
2020-11-12 14:35:00,39.96,40.0,39.92,39.95,10720.0,35.727,35.7627,35.6912,35.718,10720.0
2020-11-12 14:40:00,39.94,39.95,39.88,39.89,19068.0,35.7091,35.718,35.6554,35.6644,19068.0
2020-11-12 14:45:00,39.88,39.93,39.88,39.89,16342.0,35.6554,35.7001,35.6554,35.6644,16342.0
2020-11-12 14:50:00,39.89,39.9,39.79,39.79,35027.0,35.6644,35.6733,35.575,35.575,35027.0
2020-11-12 14:55:00,39.8,39.87,39.79,39.8,22797.0,35.5839,35.6465,35.575,35.5839,22797.0
2020-11-12 15:00:00,39.8,39.83,39.77,39.78,27221.0,35.5839,35.6107,35.5571,35.566,27221.0
2020-11-12 15:05:00,39.78,39.8,39.74,39.79,31165.0,35.566,35.5839,35.5303,35.575,31165.0
2020-11-12 15:10:00,39.78,39.8,39.74,39.75,26308.0,35.566,35.5839,35.5303,35.5392,26308.0
2020-11-12 15:15:00,39.76,39.9,39.75,39.89,44111.0,35.5481,35.6733,35.5392,35.6644,44111.0
2020-11-12 15:20:00,39.89,39.94,39.87,39.94,34736.0,35.6644,35.7091,35.6465,35.7091,34736.0
2020-11-12 15:25:00,39.94,39.95,39.84,39.87,32703.0,35.7091,35.718,35.6197,35.6465,32703.0
2020-11-12 15:30:00,39.87,39.87,39.8,39.82,39433.0,35.6465,35.6465,35.5839,35.6018,39433.0
2020-11-12 15:35:00,39.81,39.88,39.79,39.88,68076.0,35.5928,35.6554,35.575,35.6554,68076.0
2020-11-12 15:40:00,39.88,39.95,39.87,39.93,61479.0,35.6554,35.718,35.6465,35.7001,61479.0
2020-11-12 15:45:00,39.93,40.02,39.92,40.02,103748.0,35.7001,35.7806,35.6912,35.7806,103748.0
2020-11-12 15:50:00,40.03,40.15,40.02,40.11,134854.0,35.7895,35.8968,35.7806,35.8611,134854.0
2020-11-12 15:55:00,40.12,40.31,40.11,40.31,439674.0,35.87,36.0399,35.8611,36.0399,439674.0
2020-11-13 09:30:00,40.75,40.85,40.5,40.82,69985.0,36.4333,36.5227,36.2098,36.4959,69985.0
2020-11-13 09:35:00,40.77,40.8,40.67,40.75,28156.0,36.4511,36.478,36.3617,36.4333,28156.0
2020-11-13 09:40:00,40.76,40.87,40.7,40.87,17641.0,36.4422,36.5406,36.3886,36.5406,17641.0
2020-11-13 09:45:00,40.86,41.05,40.84,41.03,20753.0,36.5316,36.7015,36.5137,36.6836,20753.0
2020-11-13 09:50:00,41.05,41.11,40.93,41.01,17466.0,36.7015,36.7551,36.5942,36.6657,17466.0
2020-11-13 09:55:00,41.0,41.03,40.89,41.01,12121.0,36.6568,36.6836,36.5584,36.6657,12121.0
2020-11-13 10:00:00,41.02,41.1,40.98,41.01,29581.0,36.6747,36.7462,36.6389,36.6657,29581.0
2020-11-13 10:05:00,41.02,41.21,41.01,41.18,24451.0,36.6747,36.8445,36.6657,36.8177,24451.0
2020-11-13 10:10:00,41.19,41.34,41.18,41.23,26376.0,36.8267,36.9608,36.8177,36.8624,26376.0
2020-11-13 10:15:00,41.22,41.27,41.14,41.16,25963.0,36.8535,36.8982,36.782,36.7998,25963.0
2020-11-13 10:20:00,41.16,41.18,41.1,41.15,20322.0,36.7998,36.8177,36.7462,36.7909,20322.0
2020-11-13 10:25:00,41.18,41.31,41.11,41.3,21495.0,36.8177,36.9339,36.7551,36.925,21495.0
2020-11-13 10:30:00,41.3,41.41,41.28,41.4,22210.0,36.925,37.0234,36.9071,37.0144,22210.0
2020-11-13 10:35:00,41.4,41.41,41.21,41.25,24385.0,37.0144,37.0234,36.8445,36.8803,24385.0
2020-11-13 10:40:00,41.24,41.28,41.22,41.22,18877.0,36.8714,36.9071,36.8535,36.8535,18877.0
2020-11-13 10:45:00,41.22,41.24,41.17,41.21,21047.0,36.8535,36.8714,36.8088,36.8445,21047.0
2020-11-13 10:50:00,41.2,41.31,41.19,41.23,17651.0,36.8356,36.9339,36.8267,36.8624,17651.0
2020-11-13 10:55:00,41.23,41.26,41.18,41.21,24951.0,36.8624,36.8892,36.8177,36.8445,24951.0
2020-11-13 11:00:00,41.23,41.36,41.22,41.34,9494.0,36.8624,36.9786,36.8535,36.9608,9494.0
2020-11-13 11:05:00,41.34,41.35,41.23,41.32,14236.0,36.9608,36.9697,36.8624,36.9429,14236.0
2020-11-13 11:10:00,41.33,41.36,41.28,41.34,15381.0,36.9518,36.9786,36.9071,36.9608,15381.0
2020-11-13 11:15:00,41.34,41.36,41.28,41.33,11353.0,36.9608,36.9786,36.9071,36.9518,11353.0
2020-11-13 11:20:00,41.32,41.34,41.3,41.31,8952.0,36.9429,36.9608,36.925,36.9339,8952.0
2020-11-13 11:25:00,41.31,41.43,41.23,41.43,66105.0,36.9339,37.0412,36.8624,37.0412,66105.0
2020-11-13 11:30:00,41.42,41.43,41.35,41.37,15332.0,37.0323,37.0412,36.9697,36.9876,15332.0
2020-11-13 11:35:00,41.37,41.39,41.34,41.38,12143.0,36.9876,37.0055,36.9608,36.9965,12143.0
2020-11-13 11:40:00,41.39,41.46,41.38,41.44,9909.0,37.0055,37.0681,36.9965,37.0502,9909.0
2020-11-13 11:45:00,41.43,41.49,41.41,41.45,11500.0,37.0412,37.0949,37.0234,37.0591,11500.0
2020-11-13 11:50:00,41.45,41.5,41.41,41.49,14401.0,37.0591,37.1038,37.0234,37.0949,14401.0
2020-11-13 11:55:00,41.49,41.57,41.45,41.46,27594.0,37.0949,37.1664,37.0591,37.0681,27594.0
2020-11-13 12:00:00,41.46,41.47,41.38,41.38,18481.0,37.0681,37.077,36.9965,36.9965,18481.0
2020-11-13 12:05:00,41.37,41.4,41.37,41.39,9391.0,36.9876,37.0144,36.9876,37.0055,9391.0
2020-11-13 12:10:00,41.39,41.4,41.35,41.38,11736.0,37.0055,37.0144,36.9697,36.9965,11736.0
2020-11-13 12:15:00,41.39,41.39,41.34,41.34,10009.0,37.0055,37.0055,36.9608,36.9608,10009.0
2020-11-13 12:20:00,41.35,41.36,41.31,41.33,7276.0,36.9697,36.9786,36.9339,36.9518,7276.0
2020-11-13 12:25:00,41.32,41.36,41.3,41.36,14935.0,36.9429,36.9786,36.925,36.9786,14935.0
2020-11-13 12:30:00,41.36,41.4,41.36,41.4,8208.0,36.9786,37.0144,36.9786,37.0144,8208.0
2020-11-13 12:35:00,41.4,41.47,41.4,41.47,18849.0,37.0144,37.077,37.0144,37.077,18849.0
2020-11-13 12:40:00,41.47,41.47,41.4,41.42,14439.0,37.077,37.077,37.0144,37.0323,14439.0
2020-11-13 12:45:00,41.42,41.44,41.39,41.39,10451.0,37.0323,37.0502,37.0055,37.0055,10451.0
2020-11-13 12:50:00,41.38,41.44,41.37,41.43,11536.0,36.9965,37.0502,36.9876,37.0412,11536.0
2020-11-13 12:55:00,41.43,41.45,41.42,41.45,16243.0,37.0412,37.0591,37.0323,37.0591,16243.0
2020-11-13 13:00:00,41.45,41.48,41.42,41.46,15391.0,37.0591,37.0859,37.0323,37.0681,15391.0
2020-11-13 13:05:00,41.47,41.53,41.45,41.51,41752.0,37.077,37.1306,37.0591,37.1128,41752.0
2020-11-13 13:10:00,41.51,41.52,41.42,41.42,18855.0,37.1128,37.1217,37.0323,37.0323,18855.0
2020-11-13 13:15:00,41.43,41.53,41.43,41.52,19754.0,37.0412,37.1306,37.0412,37.1217,19754.0
2020-11-13 13:20:00,41.52,41.53,41.45,41.53,30396.0,37.1217,37.1306,37.0591,37.1306,30396.0
2020-11-13 13:25:00,41.53,41.57,41.53,41.57,16073.0,37.1306,37.1664,37.1306,37.1664,16073.0
2020-11-13 13:30:00,41.57,41.59,41.49,41.53,38416.0,37.1664,37.1843,37.0949,37.1306,38416.0
2020-11-13 13:35:00,41.54,41.65,41.54,41.65,12124.0,37.1396,37.2379,37.1396,37.2379,12124.0
2020-11-13 13:40:00,41.65,41.68,41.62,41.63,13367.0,37.2379,37.2648,37.2111,37.22,13367.0
2020-11-13 13:45:00,41.63,41.65,41.6,41.64,8837.0,37.22,37.2379,37.1932,37.229,8837.0
2020-11-13 13:50:00,41.64,41.64,41.62,41.62,4471.0,37.229,37.229,37.2111,37.2111,4471.0
2020-11-13 13:55:00,41.62,41.63,41.57,41.58,13149.0,37.2111,37.22,37.1664,37.1753,13149.0
2020-11-13 14:00:00,41.58,41.63,41.57,41.59,9119.0,37.1753,37.22,37.1664,37.1843,9119.0
2020-11-13 14:05:00,41.6,41.65,41.59,41.64,7683.0,37.1932,37.2379,37.1843,37.229,7683.0
2020-11-13 14:10:00,41.65,41.68,41.64,41.64,12354.0,37.2379,37.2648,37.229,37.229,12354.0
2020-11-13 14:15:00,41.65,41.73,41.63,41.72,19568.0,37.2379,37.3095,37.22,37.3005,19568.0
2020-11-13 14:20:00,41.72,41.83,41.72,41.77,27894.0,37.3005,37.3989,37.3005,37.3452,27894.0
2020-11-13 14:25:00,41.78,41.79,41.68,41.73,12569.0,37.3542,37.3631,37.2648,37.3095,12569.0
2020-11-13 14:30:00,41.75,41.76,41.68,41.69,16341.0,37.3273,37.3363,37.2648,37.2737,16341.0
2020-11-13 14:35:00,41.7,41.74,41.66,41.69,24626.0,37.2826,37.3184,37.2469,37.2737,24626.0
2020-11-13 14:40:00,41.69,41.7,41.63,41.66,54144.0,37.2737,37.2826,37.22,37.2469,54144.0
2020-11-13 14:45:00,41.67,41.67,41.55,41.56,16895.0,37.2558,37.2558,37.1485,37.1575,16895.0
2020-11-13 14:50:00,41.56,41.62,41.54,41.6,17791.0,37.1575,37.2111,37.1396,37.1932,17791.0
2020-11-13 14:55:00,41.59,41.67,41.59,41.62,42424.0,37.1843,37.2558,37.1843,37.2111,42424.0
2020-11-13 15:00:00,41.61,41.66,41.57,41.62,18039.0,37.2022,37.2469,37.1664,37.2111,18039.0
2020-11-13 15:05:00,41.62,41.65,41.59,41.61,15828.0,37.2111,37.2379,37.1843,37.2022,15828.0
2020-11-13 15:10:00,41.62,41.62,41.57,41.6,14686.0,37.2111,37.2111,37.1664,37.1932,14686.0
2020-11-13 15:15:00,41.6,41.62,41.55,41.59,34185.0,37.1932,37.2111,37.1485,37.1843,34185.0
2020-11-13 15:20:00,41.59,41.59,41.53,41.53,26104.0,37.1843,37.1843,37.1306,37.1306,26104.0
2020-11-13 15:25:00,41.52,41.56,41.51,41.53,30393.0,37.1217,37.1575,37.1128,37.1306,30393.0
2020-11-13 15:30:00,41.53,41.69,41.52,41.68,44853.0,37.1306,37.2737,37.1217,37.2648,44853.0
2020-11-13 15:35:00,41.69,41.73,41.68,41.72,47377.0,37.2737,37.3095,37.2648,37.3005,47377.0
2020-11-13 15:40:00,41.71,41.72,41.62,41.64,99149.0,37.2916,37.3005,37.2111,37.229,99149.0
2020-11-13 15:45:00,41.64,41.65,41.58,41.59,64971.0,37.229,37.2379,37.1753,37.1843,64971.0
2020-11-13 15:50:00,41.59,41.61,41.48,41.5,76649.0,37.1843,37.2022,37.0859,37.1038,76649.0
2020-11-13 15:55:00,41.5,41.56,41.43,41.51,210253.0,37.1038,37.1575,37.0412,37.1128,210253.0
2020-11-16 09:30:00,42.75,42.87,42.36,42.56,147865.0,38.2214,38.3287,37.8727,38.0515,147865.0
2020-11-16 09:35:00,42.59,42.65,42.45,42.48,50575.0,38.0784,38.132,37.9532,37.98,50575.0
2020-11-16 09:40:00,42.47,42.47,42.24,42.29,43247.0,37.9711,37.9711,37.7654,37.8101,43247.0
2020-11-16 09:45:00,42.29,42.58,42.27,42.5,48483.0,37.8101,38.0694,37.7923,37.9979,48483.0
2020-11-16 09:50:00,42.48,42.64,42.32,42.34,48205.0,37.98,38.1231,37.837,37.8548,48205.0
2020-11-16 09:55:00,42.34,42.52,42.27,42.51,23142.0,37.8548,38.0158,37.7923,38.0068,23142.0
2020-11-16 10:00:00,42.5,42.57,42.36,42.48,52218.0,37.9979,38.0605,37.8727,37.98,52218.0
2020-11-16 10:05:00,42.47,42.58,42.44,42.47,31946.0,37.9711,38.0694,37.9442,37.9711,31946.0
2020-11-16 10:10:00,42.48,42.65,42.45,42.57,24896.0,37.98,38.132,37.9532,38.0605,24896.0
2020-11-16 10:15:00,42.56,42.68,42.51,42.68,17307.0,38.0515,38.1588,38.0068,38.1588,17307.0
2020-11-16 10:20:00,42.69,42.77,42.63,42.74,25610.0,38.1678,38.2393,38.1141,38.2125,25610.0
2020-11-16 10:25:00,42.73,42.87,42.68,42.87,39375.0,38.2035,38.3287,38.1588,38.3287,39375.0
2020-11-16 10:30:00,42.86,42.87,42.68,42.78,42715.0,38.3198,38.3287,38.1588,38.2482,42715.0
2020-11-16 10:35:00,42.79,42.94,42.74,42.94,22732.0,38.2572,38.3913,38.2125,38.3913,22732.0
2020-11-16 10:40:00,42.95,43.02,42.86,42.88,28813.0,38.4002,38.4628,38.3198,38.3376,28813.0
2020-11-16 10:45:00,42.87,42.91,42.78,42.79,23821.0,38.3287,38.3645,38.2482,38.2572,23821.0
2020-11-16 10:50:00,42.78,42.78,42.69,42.71,16967.0,38.2482,38.2482,38.1678,38.1856,16967.0
2020-11-16 10:55:00,42.71,42.76,42.65,42.72,21488.0,38.1856,38.2303,38.132,38.1946,21488.0
2020-11-16 11:00:00,42.71,42.79,42.6,42.77,32963.0,38.1856,38.2572,38.0873,38.2393,32963.0
2020-11-16 11:05:00,42.76,42.78,42.61,42.64,20189.0,38.2303,38.2482,38.0962,38.1231,20189.0
2020-11-16 11:10:00,42.64,42.69,42.58,42.69,21341.0,38.1231,38.1678,38.0694,38.1678,21341.0
2020-11-16 11:15:00,42.72,42.85,42.72,42.83,85036.0,38.1946,38.3108,38.1946,38.2929,85036.0
2020-11-16 11:20:00,42.82,42.85,42.75,42.76,46527.0,38.284,38.3108,38.2214,38.2303,46527.0
2020-11-16 11:25:00,42.76,42.86,42.75,42.85,41156.0,38.2303,38.3198,38.2214,38.3108,41156.0
2020-11-16 11:30:00,42.84,42.88,42.78,42.84,70879.0,38.3019,38.3376,38.2482,38.3019,70879.0
2020-11-16 11:35:00,42.83,42.87,42.78,42.84,24187.0,38.2929,38.3287,38.2482,38.3019,24187.0
2020-11-16 11:40:00,42.84,42.9,42.83,42.87,39764.0,38.3019,38.3555,38.2929,38.3287,39764.0
2020-11-16 11:45:00,42.86,42.9,42.82,42.87,29187.0,38.3198,38.3555,38.284,38.3287,29187.0
2020-11-16 11:50:00,42.88,42.95,42.81,42.83,20422.0,38.3376,38.4002,38.275,38.2929,20422.0
2020-11-16 11:55:00,42.83,42.93,42.83,42.91,23619.0,38.2929,38.3823,38.2929,38.3645,23619.0
2020-11-16 12:00:00,42.91,42.91,42.81,42.81,24054.0,38.3645,38.3645,38.275,38.275,24054.0
2020-11-16 12:05:00,42.82,42.9,42.8,42.86,15330.0,38.284,38.3555,38.2661,38.3198,15330.0
2020-11-16 12:10:00,42.86,42.89,42.77,42.82,44855.0,38.3198,38.3466,38.2393,38.284,44855.0
2020-11-16 12:15:00,42.82,42.89,42.81,42.86,15150.0,38.284,38.3466,38.275,38.3198,15150.0
2020-11-16 12:20:00,42.86,42.92,42.78,42.78,15105.0,38.3198,38.3734,38.2482,38.2482,15105.0
2020-11-16 12:25:00,42.78,42.87,42.77,42.83,13996.0,38.2482,38.3287,38.2393,38.2929,13996.0
2020-11-16 12:30:00,42.84,42.91,42.81,42.91,29597.0,38.3019,38.3645,38.275,38.3645,29597.0
2020-11-16 12:35:00,42.92,42.97,42.91,42.93,27961.0,38.3734,38.4181,38.3645,38.3823,27961.0
2020-11-16 12:40:00,42.93,42.93,42.88,42.92,17592.0,38.3823,38.3823,38.3376,38.3734,17592.0
2020-11-16 12:45:00,42.93,42.94,42.87,42.92,21059.0,38.3823,38.3913,38.3287,38.3734,21059.0
2020-11-16 12:50:00,42.93,42.94,42.84,42.87,14839.0,38.3823,38.3913,38.3019,38.3287,14839.0
2020-11-16 12:55:00,42.88,42.93,42.81,42.82,29903.0,38.3376,38.3823,38.275,38.284,29903.0
2020-11-16 13:00:00,42.81,42.82,42.75,42.77,16534.0,38.275,38.284,38.2214,38.2393,16534.0
2020-11-16 13:05:00,42.76,42.81,42.75,42.77,41361.0,38.2303,38.275,38.2214,38.2393,41361.0
2020-11-16 13:10:00,42.78,42.86,42.78,42.86,65315.0,38.2482,38.3198,38.2482,38.3198,65315.0
2020-11-16 13:15:00,42.85,42.91,42.8,42.84,46137.0,38.3108,38.3645,38.2661,38.3019,46137.0
2020-11-16 13:20:00,42.84,42.87,42.79,42.8,31504.0,38.3019,38.3287,38.2572,38.2661,31504.0
2020-11-16 13:25:00,42.8,42.81,42.66,42.68,23976.0,38.2661,38.275,38.1409,38.1588,23976.0
2020-11-16 13:30:00,42.68,42.77,42.66,42.77,27066.0,38.1588,38.2393,38.1409,38.2393,27066.0
2020-11-16 13:35:00,42.77,42.8,42.76,42.79,14452.0,38.2393,38.2661,38.2303,38.2572,14452.0
2020-11-16 13:40:00,42.78,42.78,42.65,42.68,41868.0,38.2482,38.2482,38.132,38.1588,41868.0
2020-11-16 13:45:00,42.68,42.77,42.66,42.72,34245.0,38.1588,38.2393,38.1409,38.1946,34245.0
2020-11-16 13:50:00,42.72,42.8,42.71,42.75,65219.0,38.1946,38.2661,38.1856,38.2214,65219.0
2020-11-16 13:55:00,42.75,42.78,42.61,42.61,73638.0,38.2214,38.2482,38.0962,38.0962,73638.0
2020-11-16 14:00:00,42.62,42.64,42.56,42.64,36817.0,38.1052,38.1231,38.0515,38.1231,36817.0
2020-11-16 14:05:00,42.65,42.75,42.59,42.74,35805.0,38.132,38.2214,38.0784,38.2125,35805.0
2020-11-16 14:10:00,42.74,42.78,42.72,42.77,29233.0,38.2125,38.2482,38.1946,38.2393,29233.0
2020-11-16 14:15:00,42.77,42.78,42.74,42.78,22515.0,38.2393,38.2482,38.2125,38.2482,22515.0
2020-11-16 14:20:00,42.77,42.81,42.73,42.75,22801.0,38.2393,38.275,38.2035,38.2214,22801.0
2020-11-16 14:25:00,42.75,42.79,42.7,42.77,18038.0,38.2214,38.2572,38.1767,38.2393,18038.0
2020-11-16 14:30:00,42.77,42.81,42.65,42.68,46486.0,38.2393,38.275,38.132,38.1588,46486.0
2020-11-16 14:35:00,42.68,42.68,42.63,42.63,21461.0,38.1588,38.1588,38.1141,38.1141,21461.0
2020-11-16 14:40:00,42.63,42.79,42.62,42.78,52662.0,38.1141,38.2572,38.1052,38.2482,52662.0
2020-11-16 14:45:00,42.79,42.93,42.76,42.86,38532.0,38.2572,38.3823,38.2303,38.3198,38532.0
2020-11-16 14:50:00,42.86,42.92,42.86,42.92,34167.0,38.3198,38.3734,38.3198,38.3734,34167.0
2020-11-16 14:55:00,42.93,42.96,42.84,42.93,58920.0,38.3823,38.4092,38.3019,38.3823,58920.0
2020-11-16 15:00:00,42.93,42.94,42.83,42.84,36322.0,38.3823,38.3913,38.2929,38.3019,36322.0
2020-11-16 15:05:00,42.84,42.86,42.77,42.81,28124.0,38.3019,38.3198,38.2393,38.275,28124.0
2020-11-16 15:10:00,42.82,42.91,42.82,42.86,34799.0,38.284,38.3645,38.284,38.3198,34799.0
2020-11-16 15:15:00,42.86,42.9,42.85,42.89,28538.0,38.3198,38.3555,38.3108,38.3466,28538.0
2020-11-16 15:20:00,42.89,42.94,42.88,42.9,47748.0,38.3466,38.3913,38.3376,38.3555,47748.0
2020-11-16 15:25:00,42.9,42.93,42.84,42.9,43679.0,38.3555,38.3823,38.3019,38.3555,43679.0
2020-11-16 15:30:00,42.9,43.0,42.89,42.97,52949.0,38.3555,38.4449,38.3466,38.4181,52949.0
2020-11-16 15:35:00,42.98,43.04,42.95,43.02,94063.0,38.427,38.4807,38.4002,38.4628,94063.0
2020-11-16 15:40:00,43.02,43.09,43.01,43.09,85489.0,38.4628,38.5254,38.4539,38.5254,85489.0
2020-11-16 15:45:00,43.08,43.15,43.07,43.13,164277.0,38.5164,38.579,38.5075,38.5611,164277.0
2020-11-16 15:50:00,43.13,43.14,43.04,43.08,161400.0,38.5611,38.5701,38.4807,38.5164,161400.0
2020-11-16 15:55:00,43.09,43.26,43.05,43.26,403276.0,38.5254,38.6774,38.4896,38.6774,403276.0
2020-11-17 09:30:00,42.58,42.78,42.31,42.73,186431.0,38.3173,38.4973,38.0743,38.4523,186431.0
2020-11-17 09:35:00,42.74,42.87,42.66,42.81,104997.0,38.4613,38.5783,38.3893,38.5243,104997.0
2020-11-17 09:40:00,42.82,42.82,42.53,42.61,75977.0,38.5333,38.5333,38.2723,38.3443,75977.0
2020-11-17 09:45:00,42.59,42.62,42.48,42.51,85326.0,38.3263,38.3533,38.2273,38.2543,85326.0
2020-11-17 09:50:00,42.51,42.56,42.29,42.32,53927.0,38.2543,38.2993,38.0563,38.0833,53927.0
2020-11-17 09:55:00,42.32,42.38,42.26,42.27,49425.0,38.0833,38.1373,38.0293,38.0383,49425.0
2020-11-17 10:00:00,42.26,42.43,42.23,42.42,139865.0,38.0293,38.1823,38.0023,38.1733,139865.0
2020-11-17 10:05:00,42.41,42.52,42.37,42.52,58189.0,38.1643,38.2633,38.1283,38.2633,58189.0
2020-11-17 10:10:00,42.51,42.66,42.51,42.66,50076.0,38.2543,38.3893,38.2543,38.3893,50076.0
2020-11-17 10:15:00,42.66,42.67,42.5,42.64,116086.0,38.3893,38.3983,38.2453,38.3713,116086.0
2020-11-17 10:20:00,42.65,42.68,42.57,42.62,40320.0,38.3803,38.4073,38.3083,38.3533,40320.0
2020-11-17 10:25:00,42.63,42.77,42.63,42.76,48822.0,38.3623,38.4883,38.3623,38.4793,48822.0
2020-11-17 10:30:00,42.75,42.84,42.68,42.84,28826.0,38.4703,38.5513,38.4073,38.5513,28826.0
2020-11-17 10:35:00,42.83,42.86,42.74,42.76,23526.0,38.5423,38.5693,38.4613,38.4793,23526.0
2020-11-17 10:40:00,42.76,42.83,42.69,42.74,28879.0,38.4793,38.5423,38.4163,38.4613,28879.0
2020-11-17 10:45:00,42.74,42.84,42.73,42.8,20444.0,38.4613,38.5513,38.4523,38.5153,20444.0
2020-11-17 10:50:00,42.79,42.82,42.75,42.79,29348.0,38.5063,38.5333,38.4703,38.5063,29348.0
2020-11-17 10:55:00,42.8,42.93,42.79,42.89,22964.0,38.5153,38.6323,38.5063,38.5963,22964.0
2020-11-17 11:00:00,42.89,42.92,42.83,42.91,20428.0,38.5963,38.6233,38.5423,38.6143,20428.0
2020-11-17 11:05:00,42.91,42.93,42.86,42.9,23243.0,38.6143,38.6323,38.5693,38.6053,23243.0
2020-11-17 11:10:00,42.89,42.97,42.86,42.94,20473.0,38.5963,38.6683,38.5693,38.6413,20473.0
2020-11-17 11:15:00,42.94,42.97,42.92,42.95,29317.0,38.6413,38.6683,38.6233,38.6503,29317.0
2020-11-17 11:20:00,42.96,43.1,42.95,43.1,31908.0,38.6593,38.7852,38.6503,38.7852,31908.0
2020-11-17 11:25:00,43.11,43.11,42.99,43.06,29983.0,38.7942,38.7942,38.6863,38.7493,29983.0
2020-11-17 11:30:00,43.09,43.2,43.07,43.16,28873.0,38.7762,38.8752,38.7583,38.8392,28873.0
2020-11-17 11:35:00,43.16,43.23,43.12,43.14,32674.0,38.8392,38.9022,38.8032,38.8212,32674.0
2020-11-17 11:40:00,43.15,43.15,43.07,43.12,25315.0,38.8302,38.8302,38.7583,38.8032,25315.0
2020-11-17 11:45:00,43.11,43.2,43.11,43.15,26247.0,38.7942,38.8752,38.7942,38.8302,26247.0
2020-11-17 11:50:00,43.16,43.18,43.11,43.15,28771.0,38.8392,38.8572,38.7942,38.8302,28771.0
2020-11-17 11:55:00,43.14,43.15,43.04,43.05,19921.0,38.8212,38.8302,38.7313,38.7403,19921.0
2020-11-17 12:00:00,43.05,43.09,43.04,43.06,23431.0,38.7403,38.7762,38.7313,38.7493,23431.0
2020-11-17 12:05:00,43.07,43.08,43.04,43.05,23137.0,38.7583,38.7673,38.7313,38.7403,23137.0
2020-11-17 12:10:00,43.05,43.29,43.05,43.29,36189.0,38.7403,38.9562,38.7403,38.9562,36189.0
2020-11-17 12:15:00,43.29,43.31,43.22,43.27,31307.0,38.9562,38.9742,38.8932,38.9382,31307.0
2020-11-17 12:20:00,43.26,43.33,43.25,43.32,18141.0,38.9292,38.9922,38.9202,38.9832,18141.0
2020-11-17 12:25:00,43.31,43.33,43.25,43.32,22740.0,38.9742,38.9922,38.9202,38.9832,22740.0
2020-11-17 12:30:00,43.32,43.32,43.18,43.2,23405.0,38.9832,38.9832,38.8572,38.8752,23405.0
2020-11-17 12:35:00,43.2,43.27,43.18,43.23,18808.0,38.8752,38.9382,38.8572,38.9022,18808.0
2020-11-17 12:40:00,43.24,43.26,43.2,43.21,13719.0,38.9112,38.9292,38.8752,38.8842,13719.0
2020-11-17 12:45:00,43.22,43.22,43.14,43.18,16326.0,38.8932,38.8932,38.8212,38.8572,16326.0
2020-11-17 12:50:00,43.17,43.2,43.15,43.19,14434.0,38.8482,38.8752,38.8302,38.8662,14434.0
2020-11-17 12:55:00,43.19,43.21,43.14,43.18,17934.0,38.8662,38.8842,38.8212,38.8572,17934.0
2020-11-17 13:00:00,43.18,43.19,43.15,43.17,17553.0,38.8572,38.8662,38.8302,38.8482,17553.0
2020-11-17 13:05:00,43.17,43.19,43.14,43.16,18061.0,38.8482,38.8662,38.8212,38.8392,18061.0
2020-11-17 13:10:00,43.16,43.17,43.09,43.13,46481.0,38.8392,38.8482,38.7762,38.8122,46481.0
2020-11-17 13:15:00,43.13,43.18,43.12,43.15,15933.0,38.8122,38.8572,38.8032,38.8302,15933.0
2020-11-17 13:20:00,43.15,43.16,43.09,43.11,30772.0,38.8302,38.8392,38.7762,38.7942,30772.0
2020-11-17 13:25:00,43.12,43.18,43.11,43.16,16267.0,38.8032,38.8572,38.7942,38.8392,16267.0
2020-11-17 13:30:00,43.16,43.17,43.13,43.14,28301.0,38.8392,38.8482,38.8122,38.8212,28301.0
2020-11-17 13:35:00,43.15,43.22,43.15,43.21,22056.0,38.8302,38.8932,38.8302,38.8842,22056.0
2020-11-17 13:40:00,43.23,43.27,43.22,43.23,34456.0,38.9022,38.9382,38.8932,38.9022,34456.0
2020-11-17 13:45:00,43.23,43.25,43.08,43.11,35834.0,38.9022,38.9202,38.7673,38.7942,35834.0
2020-11-17 13:50:00,43.1,43.13,43.06,43.07,47442.0,38.7852,38.8122,38.7493,38.7583,47442.0
2020-11-17 13:55:00,43.07,43.08,43.03,43.07,29272.0,38.7583,38.7673,38.7223,38.7583,29272.0
2020-11-17 14:00:00,43.07,43.18,43.07,43.18,39944.0,38.7583,38.8572,38.7583,38.8572,39944.0
2020-11-17 14:05:00,43.17,43.24,43.16,43.24,25166.0,38.8482,38.9112,38.8392,38.9112,25166.0
2020-11-17 14:10:00,43.24,43.28,43.21,43.26,37409.0,38.9112,38.9472,38.8842,38.9292,37409.0
2020-11-17 14:15:00,43.25,43.28,43.23,43.23,29232.0,38.9202,38.9472,38.9022,38.9022,29232.0
2020-11-17 14:20:00,43.23,43.24,43.14,43.16,23067.0,38.9022,38.9112,38.8212,38.8392,23067.0
2020-11-17 14:25:00,43.16,43.2,43.13,43.17,32147.0,38.8392,38.8752,38.8122,38.8482,32147.0
2020-11-17 14:30:00,43.18,43.2,43.11,43.14,30586.0,38.8572,38.8752,38.7942,38.8212,30586.0
2020-11-17 14:35:00,43.14,43.22,43.13,43.2,28128.0,38.8212,38.8932,38.8122,38.8752,28128.0
2020-11-17 14:40:00,43.21,43.3,43.2,43.27,25964.0,38.8842,38.9652,38.8752,38.9382,25964.0
2020-11-17 14:45:00,43.27,43.35,43.27,43.33,23661.0,38.9382,39.0102,38.9382,38.9922,23661.0
2020-11-17 14:50:00,43.34,43.34,43.25,43.3,26464.0,39.0012,39.0012,38.9202,38.9652,26464.0
2020-11-17 14:55:00,43.3,43.37,43.28,43.34,36758.0,38.9652,39.0282,38.9472,39.0012,36758.0
2020-11-17 15:00:00,43.33,43.36,43.29,43.35,23990.0,38.9922,39.0192,38.9562,39.0102,23990.0
2020-11-17 15:05:00,43.35,43.35,43.23,43.24,34914.0,39.0102,39.0102,38.9022,38.9112,34914.0
2020-11-17 15:10:00,43.25,43.25,43.16,43.17,28442.0,38.9202,38.9202,38.8392,38.8482,28442.0
2020-11-17 15:15:00,43.17,43.18,43.1,43.12,24029.0,38.8482,38.8572,38.7852,38.8032,24029.0
2020-11-17 15:20:00,43.11,43.12,42.97,43.01,43206.0,38.7942,38.8032,38.6683,38.7043,43206.0
2020-11-17 15:25:00,43.0,43.04,42.89,42.93,47125.0,38.6953,38.7313,38.5963,38.6323,47125.0
2020-11-17 15:30:00,42.92,42.97,42.92,42.94,38795.0,38.6233,38.6683,38.6233,38.6413,38795.0
2020-11-17 15:35:00,42.94,43.04,42.92,43.0,43518.0,38.6413,38.7313,38.6233,38.6953,43518.0
2020-11-17 15:40:00,43.0,43.0,42.88,42.94,67397.0,38.6953,38.6953,38.5873,38.6413,67397.0
2020-11-17 15:45:00,42.94,42.96,42.88,42.91,70137.0,38.6413,38.6593,38.5873,38.6143,70137.0
2020-11-17 15:50:00,42.9,43.0,42.82,42.98,137028.0,38.6053,38.6953,38.5333,38.6773,137028.0
2020-11-17 15:55:00,42.99,43.05,42.96,42.99,267527.0,38.6863,38.7403,38.6593,38.6863,267527.0
2020-11-18 09:30:00,43.1,43.22,42.99,43.14,104459.0,38.7852,38.8932,38.6863,38.8212,104459.0
2020-11-18 09:35:00,43.14,43.19,43.05,43.13,76714.0,38.8212,38.8662,38.7403,38.8122,76714.0
2020-11-18 09:40:00,43.14,43.4,43.11,43.4,79843.0,38.8212,39.0552,38.7942,39.0552,79843.0
2020-11-18 09:45:00,43.4,43.54,43.37,43.45,56716.0,39.0552,39.1812,39.0282,39.1002,56716.0
2020-11-18 09:50:00,43.44,43.5,43.39,43.41,36138.0,39.0912,39.1452,39.0462,39.0642,36138.0
2020-11-18 09:55:00,43.41,43.55,43.41,43.55,26050.0,39.0642,39.1902,39.0642,39.1902,26050.0
2020-11-18 10:00:00,43.55,43.7,43.54,43.7,36615.0,39.1902,39.3252,39.1812,39.3252,36615.0
2020-11-18 10:05:00,43.7,43.76,43.65,43.72,59895.0,39.3252,39.3792,39.2802,39.3432,59895.0
2020-11-18 10:10:00,43.72,43.87,43.7,43.77,50650.0,39.3432,39.4782,39.3252,39.3882,50650.0
2020-11-18 10:15:00,43.76,43.8,43.58,43.58,82288.0,39.3792,39.4152,39.2172,39.2172,82288.0
2020-11-18 10:20:00,43.58,43.71,43.54,43.71,38094.0,39.2172,39.3342,39.1812,39.3342,38094.0
2020-11-18 10:25:00,43.71,43.71,43.61,43.61,32856.0,39.3342,39.3342,39.2442,39.2442,32856.0
2020-11-18 10:30:00,43.61,43.71,43.56,43.65,34548.0,39.2442,39.3342,39.1992,39.2802,34548.0
2020-11-18 10:35:00,43.64,43.66,43.52,43.62,28985.0,39.2712,39.2892,39.1632,39.2532,28985.0
2020-11-18 10:40:00,43.62,43.67,43.56,43.65,30635.0,39.2532,39.2982,39.1992,39.2802,30635.0
2020-11-18 10:45:00,43.66,43.67,43.6,43.65,23840.0,39.2892,39.2982,39.2352,39.2802,23840.0
2020-11-18 10:50:00,43.65,43.74,43.61,43.73,20036.0,39.2802,39.3612,39.2442,39.3522,20036.0
2020-11-18 10:55:00,43.73,43.73,43.58,43.59,28723.0,39.3522,39.3522,39.2172,39.2262,28723.0
2020-11-18 11:00:00,43.59,43.69,43.57,43.69,21685.0,39.2262,39.3162,39.2082,39.3162,21685.0
2020-11-18 11:05:00,43.69,43.83,43.68,43.83,29045.0,39.3162,39.4422,39.3072,39.4422,29045.0
2020-11-18 11:10:00,43.84,43.89,43.82,43.84,32279.0,39.4512,39.4962,39.4332,39.4512,32279.0
2020-11-18 11:15:00,43.84,43.96,43.84,43.92,29869.0,39.4512,39.5592,39.4512,39.5232,29869.0
2020-11-18 11:20:00,43.91,43.93,43.79,43.84,25924.0,39.5142,39.5322,39.4062,39.4512,25924.0
2020-11-18 11:25:00,43.84,43.88,43.79,43.8,20041.0,39.4512,39.4872,39.4062,39.4152,20041.0
2020-11-18 11:30:00,43.8,43.81,43.73,43.78,27137.0,39.4152,39.4242,39.3522,39.3972,27137.0
2020-11-18 11:35:00,43.78,43.84,43.76,43.8,35346.0,39.3972,39.4512,39.3792,39.4152,35346.0
2020-11-18 11:40:00,43.78,43.8,43.74,43.79,24394.0,39.3972,39.4152,39.3612,39.4062,24394.0
2020-11-18 11:45:00,43.79,43.86,43.76,43.77,17365.0,39.4062,39.4692,39.3792,39.3882,17365.0
2020-11-18 11:50:00,43.76,43.8,43.72,43.78,19063.0,39.3792,39.4152,39.3432,39.3972,19063.0
2020-11-18 11:55:00,43.79,43.86,43.78,43.83,35719.0,39.4062,39.4692,39.3972,39.4422,35719.0
2020-11-18 12:00:00,43.83,43.84,43.73,43.75,37186.0,39.4422,39.4512,39.3522,39.3702,37186.0
2020-11-18 12:05:00,43.75,43.76,43.67,43.71,22797.0,39.3702,39.3792,39.2982,39.3342,22797.0
2020-11-18 12:10:00,43.71,43.78,43.7,43.77,20594.0,39.3342,39.3972,39.3252,39.3882,20594.0
2020-11-18 12:15:00,43.77,43.77,43.66,43.72,30476.0,39.3882,39.3882,39.2892,39.3432,30476.0
2020-11-18 12:20:00,43.72,43.77,43.7,43.71,29448.0,39.3432,39.3882,39.3252,39.3342,29448.0
2020-11-18 12:25:00,43.71,43.71,43.66,43.68,24964.0,39.3342,39.3342,39.2892,39.3072,24964.0
2020-11-18 12:30:00,43.67,43.67,43.55,43.57,21416.0,39.2982,39.2982,39.1902,39.2082,21416.0
2020-11-18 12:35:00,43.57,43.58,43.53,43.54,24183.0,39.2082,39.2172,39.1722,39.1812,24183.0
2020-11-18 12:40:00,43.55,43.62,43.55,43.61,19379.0,39.1902,39.2532,39.1902,39.2442,19379.0
2020-11-18 12:45:00,43.61,43.61,43.52,43.52,18379.0,39.2442,39.2442,39.1632,39.1632,18379.0
2020-11-18 12:50:00,43.53,43.55,43.48,43.54,17532.0,39.1722,39.1902,39.1272,39.1812,17532.0
2020-11-18 12:55:00,43.54,43.54,43.41,43.45,23493.0,39.1812,39.1812,39.0642,39.1002,23493.0
2020-11-18 13:00:00,43.45,43.45,43.39,43.44,18315.0,39.1002,39.1002,39.0462,39.0912,18315.0
2020-11-18 13:05:00,43.45,43.51,43.45,43.47,17312.0,39.1002,39.1542,39.1002,39.1182,17312.0
2020-11-18 13:10:00,43.47,43.52,43.47,43.5,19017.0,39.1182,39.1632,39.1182,39.1452,19017.0
2020-11-18 13:15:00,43.49,43.53,43.44,43.5,17052.0,39.1362,39.1722,39.0912,39.1452,17052.0
2020-11-18 13:20:00,43.49,43.52,43.44,43.51,19963.0,39.1362,39.1632,39.0912,39.1542,19963.0
2020-11-18 13:25:00,43.5,43.5,43.39,43.39,18367.0,39.1452,39.1452,39.0462,39.0462,18367.0
2020-11-18 13:30:00,43.38,43.42,43.35,43.36,11445.0,39.0372,39.0732,39.0102,39.0192,11445.0
2020-11-18 13:35:00,43.35,43.43,43.35,43.38,29964.0,39.0102,39.0822,39.0102,39.0372,29964.0
2020-11-18 13:40:00,43.39,43.39,43.3,43.37,15437.0,39.0462,39.0462,38.9652,39.0282,15437.0
2020-11-18 13:45:00,43.38,43.39,43.28,43.32,17053.0,39.0372,39.0462,38.9472,38.9832,17053.0
2020-11-18 13:50:00,43.31,43.34,43.28,43.29,15827.0,38.9742,39.0012,38.9472,38.9562,15827.0
2020-11-18 13:55:00,43.29,43.34,43.26,43.34,21092.0,38.9562,39.0012,38.9292,39.0012,21092.0
2020-11-18 14:00:00,43.35,43.38,43.33,43.33,17278.0,39.0102,39.0372,38.9922,38.9922,17278.0
2020-11-18 14:05:00,43.33,43.34,43.27,43.27,19016.0,38.9922,39.0012,38.9382,38.9382,19016.0
2020-11-18 14:10:00,43.27,43.28,43.2,43.21,28335.0,38.9382,38.9472,38.8752,38.8842,28335.0
2020-11-18 14:15:00,43.21,43.21,43.09,43.09,24912.0,38.8842,38.8842,38.7762,38.7762,24912.0
2020-11-18 14:20:00,43.1,43.16,43.07,43.08,24616.0,38.7852,38.8392,38.7583,38.7673,24616.0
2020-11-18 14:25:00,43.08,43.12,43.06,43.11,33092.0,38.7673,38.8032,38.7493,38.7942,33092.0
2020-11-18 14:30:00,43.11,43.21,43.07,43.21,34139.0,38.7942,38.8842,38.7583,38.8842,34139.0
2020-11-18 14:35:00,43.21,43.21,43.16,43.18,19489.0,38.8842,38.8842,38.8392,38.8572,19489.0
2020-11-18 14:40:00,43.19,43.26,43.18,43.26,24609.0,38.8662,38.9292,38.8572,38.9292,24609.0
2020-11-18 14:45:00,43.26,43.34,43.25,43.34,26218.0,38.9292,39.0012,38.9202,39.0012,26218.0
2020-11-18 14:50:00,43.34,43.37,43.29,43.32,39257.0,39.0012,39.0282,38.9562,38.9832,39257.0
2020-11-18 14:55:00,43.32,43.37,43.26,43.26,32494.0,38.9832,39.0282,38.9292,38.9292,32494.0
2020-11-18 15:00:00,43.26,43.27,43.05,43.06,40273.0,38.9292,38.9382,38.7403,38.7493,40273.0
2020-11-18 15:05:00,43.05,43.18,43.05,43.18,29139.0,38.7403,38.8572,38.7403,38.8572,29139.0
2020-11-18 15:10:00,43.19,43.24,43.17,43.22,22343.0,38.8662,38.9112,38.8482,38.8932,22343.0
2020-11-18 15:15:00,43.21,43.24,43.17,43.18,39337.0,38.8842,38.9112,38.8482,38.8572,39337.0
2020-11-18 15:20:00,43.17,43.17,43.09,43.13,31124.0,38.8482,38.8482,38.7762,38.8122,31124.0
2020-11-18 15:25:00,43.12,43.14,42.97,42.98,58496.0,38.8032,38.8212,38.6683,38.6773,58496.0
2020-11-18 15:30:00,42.98,43.06,42.94,43.04,53874.0,38.6773,38.7493,38.6413,38.7313,53874.0
2020-11-18 15:35:00,43.03,43.05,42.88,42.93,58261.0,38.7223,38.7403,38.5873,38.6323,58261.0
2020-11-18 15:40:00,42.93,42.96,42.88,42.93,84524.0,38.6323,38.6593,38.5873,38.6323,84524.0
2020-11-18 15:45:00,42.93,43.04,42.92,42.95,97359.0,38.6323,38.7313,38.6233,38.6503,97359.0
2020-11-18 15:50:00,42.95,43.04,42.94,42.97,168893.0,38.6503,38.7313,38.6413,38.6683,168893.0
2020-11-18 15:55:00,42.97,43.0,42.85,42.85,324341.0,38.6683,38.6953,38.5603,38.5603,324341.0
2020-11-19 09:30:00,42.63,42.9,42.52,42.82,108499.0,38.3623,38.6053,38.2633,38.5333,108499.0
2020-11-19 09:35:00,42.81,43.06,42.78,43.06,94676.0,38.5243,38.7493,38.4973,38.7493,94676.0
2020-11-19 09:40:00,43.06,43.12,42.9,43.03,44441.0,38.7493,38.8032,38.6053,38.7223,44441.0
2020-11-19 09:45:00,43.02,43.19,43.02,43.14,35220.0,38.7133,38.8662,38.7133,38.8212,35220.0
2020-11-19 09:50:00,43.14,43.32,43.11,43.27,55103.0,38.8212,38.9832,38.7942,38.9382,55103.0
2020-11-19 09:55:00,43.27,43.27,43.07,43.08,44099.0,38.9382,38.9382,38.7583,38.7673,44099.0
2020-11-19 10:00:00,43.08,43.24,43.07,43.14,47700.0,38.7673,38.9112,38.7583,38.8212,47700.0
2020-11-19 10:05:00,43.16,43.31,43.16,43.31,36321.0,38.8392,38.9742,38.8392,38.9742,36321.0
2020-11-19 10:10:00,43.32,43.35,43.17,43.28,26124.0,38.9832,39.0102,38.8482,38.9472,26124.0
2020-11-19 10:15:00,43.27,43.34,43.19,43.19,39008.0,38.9382,39.0012,38.8662,38.8662,39008.0
2020-11-19 10:20:00,43.18,43.28,43.15,43.16,40636.0,38.8572,38.9472,38.8302,38.8392,40636.0
2020-11-19 10:25:00,43.15,43.16,43.05,43.11,48990.0,38.8302,38.8392,38.7403,38.7942,48990.0
2020-11-19 10:30:00,43.11,43.19,43.04,43.05,32286.0,38.7942,38.8662,38.7313,38.7403,32286.0
2020-11-19 10:35:00,43.05,43.15,43.02,43.09,33527.0,38.7403,38.8302,38.7133,38.7762,33527.0
2020-11-19 10:40:00,43.09,43.25,43.09,43.22,19308.0,38.7762,38.9202,38.7762,38.8932,19308.0
2020-11-19 10:45:00,43.22,43.36,43.22,43.35,19465.0,38.8932,39.0192,38.8932,39.0102,19465.0
2020-11-19 10:50:00,43.38,43.4,43.27,43.28,21628.0,39.0372,39.0552,38.9382,38.9472,21628.0
2020-11-19 10:55:00,43.29,43.3,43.06,43.06,21546.0,38.9562,38.9652,38.7493,38.7493,21546.0
2020-11-19 11:00:00,43.05,43.06,42.98,42.99,34134.0,38.7403,38.7493,38.6773,38.6863,34134.0
2020-11-19 11:05:00,42.99,43.07,42.98,42.99,25658.0,38.6863,38.7583,38.6773,38.6863,25658.0
2020-11-19 11:10:00,42.97,43.02,42.95,43.02,21688.0,38.6683,38.7133,38.6503,38.7133,21688.0
2020-11-19 11:15:00,43.02,43.13,43.02,43.13,13400.0,38.7133,38.8122,38.7133,38.8122,13400.0
2020-11-19 11:20:00,43.13,43.19,43.11,43.15,24196.0,38.8122,38.8662,38.7942,38.8302,24196.0
2020-11-19 11:25:00,43.16,43.17,43.1,43.11,14047.0,38.8392,38.8482,38.7852,38.7942,14047.0
2020-11-19 11:30:00,43.11,43.15,43.0,43.01,20545.0,38.7942,38.8302,38.6953,38.7043,20545.0
2020-11-19 11:35:00,43.0,43.04,42.96,43.02,25631.0,38.6953,38.7313,38.6593,38.7133,25631.0
2020-11-19 11:40:00,43.01,43.08,42.97,43.06,16650.0,38.7043,38.7673,38.6683,38.7493,16650.0
2020-11-19 11:45:00,43.06,43.09,43.02,43.07,13715.0,38.7493,38.7762,38.7133,38.7583,13715.0
2020-11-19 11:50:00,43.07,43.07,43.02,43.02,9899.0,38.7583,38.7583,38.7133,38.7133,9899.0
2020-11-19 11:55:00,43.02,43.08,43.0,43.05,12369.0,38.7133,38.7673,38.6953,38.7403,12369.0
2020-11-19 12:00:00,43.05,43.12,43.02,43.08,27389.0,38.7403,38.8032,38.7133,38.7673,27389.0
2020-11-19 12:05:00,43.08,43.08,42.98,43.01,19636.0,38.7673,38.7673,38.6773,38.7043,19636.0
2020-11-19 12:10:00,43.01,43.05,42.99,43.02,14817.0,38.7043,38.7403,38.6863,38.7133,14817.0
2020-11-19 12:15:00,43.02,43.02,42.91,42.91,25120.0,38.7133,38.7133,38.6143,38.6143,25120.0
2020-11-19 12:20:00,42.91,42.95,42.87,42.89,13918.0,38.6143,38.6503,38.5783,38.5963,13918.0
2020-11-19 12:25:00,42.89,42.95,42.87,42.95,12524.0,38.5963,38.6503,38.5783,38.6503,12524.0
2020-11-19 12:30:00,42.94,42.96,42.93,42.96,16435.0,38.6413,38.6593,38.6323,38.6593,16435.0
2020-11-19 12:35:00,42.96,43.07,42.95,43.01,38480.0,38.6593,38.7583,38.6503,38.7043,38480.0
2020-11-19 12:40:00,43.0,43.0,42.89,42.91,11495.0,38.6953,38.6953,38.5963,38.6143,11495.0
2020-11-19 12:45:00,42.91,42.94,42.86,42.91,11082.0,38.6143,38.6413,38.5693,38.6143,11082.0
2020-11-19 12:50:00,42.91,42.92,42.87,42.89,8003.0,38.6143,38.6233,38.5783,38.5963,8003.0
2020-11-19 12:55:00,42.87,42.98,42.85,42.97,11418.0,38.5783,38.6773,38.5603,38.6683,11418.0
2020-11-19 13:00:00,42.97,43.05,42.97,43.05,27928.0,38.6683,38.7403,38.6683,38.7403,27928.0
2020-11-19 13:05:00,43.05,43.05,42.97,43.0,14108.0,38.7403,38.7403,38.6683,38.6953,14108.0
2020-11-19 13:10:00,42.99,43.03,42.97,43.0,19953.0,38.6863,38.7223,38.6683,38.6953,19953.0
2020-11-19 13:15:00,43.0,43.06,42.98,43.05,18343.0,38.6953,38.7493,38.6773,38.7403,18343.0
2020-11-19 13:20:00,43.05,43.11,43.02,43.09,12321.0,38.7403,38.7942,38.7133,38.7762,12321.0
2020-11-19 13:25:00,43.11,43.15,43.06,43.1,13999.0,38.7942,38.8302,38.7493,38.7852,13999.0
2020-11-19 13:30:00,43.09,43.12,43.07,43.09,15036.0,38.7762,38.8032,38.7583,38.7762,15036.0
2020-11-19 13:35:00,43.1,43.15,43.1,43.15,18114.0,38.7852,38.8302,38.7852,38.8302,18114.0
2020-11-19 13:40:00,43.14,43.19,43.12,43.14,10811.0,38.8212,38.8662,38.8032,38.8212,10811.0
2020-11-19 13:45:00,43.14,43.31,43.14,43.3,21475.0,38.8212,38.9742,38.8212,38.9652,21475.0
2020-11-19 13:50:00,43.3,43.31,43.19,43.22,18073.0,38.9652,38.9742,38.8662,38.8932,18073.0
2020-11-19 13:55:00,43.22,43.22,43.19,43.21,11389.0,38.8932,38.8932,38.8662,38.8842,11389.0
2020-11-19 14:00:00,43.22,43.23,43.15,43.16,20993.0,38.8932,38.9022,38.8302,38.8392,20993.0
2020-11-19 14:05:00,43.16,43.22,43.15,43.21,22858.0,38.8392,38.8932,38.8302,38.8842,22858.0
2020-11-19 14:10:00,43.21,43.28,43.19,43.27,34295.0,38.8842,38.9472,38.8662,38.9382,34295.0
2020-11-19 14:15:00,43.26,43.28,43.23,43.25,12223.0,38.9292,38.9472,38.9022,38.9202,12223.0
2020-11-19 14:20:00,43.26,43.33,43.25,43.32,17644.0,38.9292,38.9922,38.9202,38.9832,17644.0
2020-11-19 14:25:00,43.31,43.35,43.29,43.31,16900.0,38.9742,39.0102,38.9562,38.9742,16900.0
2020-11-19 14:30:00,43.3,43.39,43.3,43.38,16745.0,38.9652,39.0462,38.9652,39.0372,16745.0
2020-11-19 14:35:00,43.38,43.52,43.37,43.5,23249.0,39.0372,39.1632,39.0282,39.1452,23249.0
2020-11-19 14:40:00,43.5,43.66,43.49,43.57,38452.0,39.1452,39.2892,39.1362,39.2082,38452.0
2020-11-19 14:45:00,43.57,43.57,43.51,43.52,29298.0,39.2082,39.2082,39.1542,39.1632,29298.0
2020-11-19 14:50:00,43.52,43.55,43.48,43.48,12982.0,39.1632,39.1902,39.1272,39.1272,12982.0
2020-11-19 14:55:00,43.48,43.54,43.47,43.51,19126.0,39.1272,39.1812,39.1182,39.1542,19126.0
2020-11-19 15:00:00,43.51,43.51,43.47,43.51,35939.0,39.1542,39.1542,39.1182,39.1542,35939.0
2020-11-19 15:05:00,43.51,43.51,43.46,43.48,37939.0,39.1542,39.1542,39.1092,39.1272,37939.0
2020-11-19 15:10:00,43.48,43.55,43.47,43.55,26910.0,39.1272,39.1902,39.1182,39.1902,26910.0
2020-11-19 15:15:00,43.55,43.56,43.43,43.44,35185.0,39.1902,39.1992,39.0822,39.0912,35185.0
2020-11-19 15:20:00,43.45,43.53,43.44,43.48,19436.0,39.1002,39.1722,39.0912,39.1272,19436.0
2020-11-19 15:25:00,43.48,43.48,43.42,43.47,22277.0,39.1272,39.1272,39.0732,39.1182,22277.0
2020-11-19 15:30:00,43.47,43.54,43.45,43.54,26416.0,39.1182,39.1812,39.1002,39.1812,26416.0
2020-11-19 15:35:00,43.54,43.62,43.5,43.54,88063.0,39.1812,39.2532,39.1452,39.1812,88063.0
2020-11-19 15:40:00,43.54,43.6,43.51,43.57,28660.0,39.1812,39.2352,39.1542,39.2082,28660.0
2020-11-19 15:45:00,43.57,43.58,43.5,43.52,55229.0,39.2082,39.2172,39.1452,39.1632,55229.0
2020-11-19 15:50:00,43.53,43.68,43.52,43.66,96895.0,39.1722,39.3072,39.1632,39.2892,96895.0
2020-11-19 15:55:00,43.66,43.74,43.61,43.71,228710.0,39.2892,39.3612,39.2442,39.3342,228710.0
2020-11-20 09:30:00,43.44,43.66,43.38,43.38,122588.0,39.0912,39.2892,39.0372,39.0372,122588.0
2020-11-20 09:35:00,43.36,43.58,43.32,43.56,34264.0,39.0192,39.2172,38.9832,39.1992,34264.0
2020-11-20 09:40:00,43.56,43.93,43.5,43.89,29934.0,39.1992,39.5322,39.1452,39.4962,29934.0
2020-11-20 09:45:00,43.9,43.98,43.86,43.87,29490.0,39.5052,39.5772,39.4692,39.4782,29490.0
2020-11-20 09:50:00,43.88,43.93,43.6,43.65,55975.0,39.4872,39.5322,39.2352,39.2802,55975.0
2020-11-20 09:55:00,43.65,43.82,43.6,43.82,177961.0,39.2802,39.4332,39.2352,39.4332,177961.0
2020-11-20 10:00:00,43.82,43.87,43.65,43.67,69135.0,39.4332,39.4782,39.2802,39.2982,69135.0
2020-11-20 10:05:00,43.67,43.8,43.58,43.68,25066.0,39.2982,39.4152,39.2172,39.3072,25066.0
2020-11-20 10:10:00,43.71,43.73,43.56,43.59,46563.0,39.3342,39.3522,39.1992,39.2262,46563.0
2020-11-20 10:15:00,43.59,43.6,43.49,43.51,17566.0,39.2262,39.2352,39.1362,39.1542,17566.0
2020-11-20 10:20:00,43.5,43.69,43.49,43.66,22041.0,39.1452,39.3162,39.1362,39.2892,22041.0
2020-11-20 10:25:00,43.66,43.66,43.59,43.59,13568.0,39.2892,39.2892,39.2262,39.2262,13568.0
2020-11-20 10:30:00,43.6,43.66,43.53,43.6,16428.0,39.2352,39.2892,39.1722,39.2352,16428.0
2020-11-20 10:35:00,43.61,43.75,43.61,43.74,15657.0,39.2442,39.3702,39.2442,39.3612,15657.0
2020-11-20 10:40:00,43.73,43.75,43.56,43.57,15291.0,39.3522,39.3702,39.1992,39.2082,15291.0
2020-11-20 10:45:00,43.57,43.59,43.44,43.49,19671.0,39.2082,39.2262,39.0912,39.1362,19671.0
2020-11-20 10:50:00,43.51,43.62,43.5,43.6,19026.0,39.1542,39.2532,39.1452,39.2352,19026.0
2020-11-20 10:55:00,43.6,43.62,43.53,43.56,22490.0,39.2352,39.2532,39.1722,39.1992,22490.0
2020-11-20 11:00:00,43.57,43.61,43.51,43.59,36734.0,39.2082,39.2442,39.1542,39.2262,36734.0
2020-11-20 11:05:00,43.58,43.62,43.52,43.57,17247.0,39.2172,39.2532,39.1632,39.2082,17247.0
2020-11-20 11:10:00,43.56,43.59,43.51,43.57,14214.0,39.1992,39.2262,39.1542,39.2082,14214.0
2020-11-20 11:15:00,43.59,43.62,43.54,43.57,12065.0,39.2262,39.2532,39.1812,39.2082,12065.0
2020-11-20 11:20:00,43.56,43.63,43.52,43.62,35368.0,39.1992,39.2622,39.1632,39.2532,35368.0
2020-11-20 11:25:00,43.62,43.68,43.6,43.65,15750.0,39.2532,39.3072,39.2352,39.2802,15750.0
2020-11-20 11:30:00,43.66,43.74,43.65,43.73,16240.0,39.2892,39.3612,39.2802,39.3522,16240.0
2020-11-20 11:35:00,43.73,43.8,43.7,43.71,27595.0,39.3522,39.4152,39.3252,39.3342,27595.0
2020-11-20 11:40:00,43.7,43.78,43.67,43.68,46784.0,39.3252,39.3972,39.2982,39.3072,46784.0
2020-11-20 11:45:00,43.68,43.74,43.55,43.61,63100.0,39.3072,39.3612,39.1902,39.2442,63100.0
2020-11-20 11:50:00,43.61,43.65,43.57,43.64,24608.0,39.2442,39.2802,39.2082,39.2712,24608.0
2020-11-20 11:55:00,43.64,43.7,43.63,43.64,19034.0,39.2712,39.3252,39.2622,39.2712,19034.0
2020-11-20 12:00:00,43.64,43.73,43.61,43.71,42174.0,39.2712,39.3522,39.2442,39.3342,42174.0
2020-11-20 12:05:00,43.72,43.76,43.68,43.76,12349.0,39.3432,39.3792,39.3072,39.3792,12349.0
2020-11-20 12:10:00,43.76,43.81,43.75,43.8,16836.0,39.3792,39.4242,39.3702,39.4152,16836.0
2020-11-20 12:15:00,43.8,43.81,43.74,43.75,10647.0,39.4152,39.4242,39.3612,39.3702,10647.0
2020-11-20 12:20:00,43.76,43.79,43.72,43.73,14734.0,39.3792,39.4062,39.3432,39.3522,14734.0
2020-11-20 12:25:00,43.73,43.77,43.72,43.77,9736.0,39.3522,39.3882,39.3432,39.3882,9736.0
2020-11-20 12:30:00,43.78,43.78,43.68,43.71,13456.0,39.3972,39.3972,39.3072,39.3342,13456.0
2020-11-20 12:35:00,43.71,43.77,43.71,43.73,15703.0,39.3342,39.3882,39.3342,39.3522,15703.0
2020-11-20 12:40:00,43.73,43.77,43.7,43.72,33190.0,39.3522,39.3882,39.3252,39.3432,33190.0
2020-11-20 12:45:00,43.73,43.84,43.72,43.76,24954.0,39.3522,39.4512,39.3432,39.3792,24954.0
2020-11-20 12:50:00,43.76,43.8,43.75,43.79,17200.0,39.3792,39.4152,39.3702,39.4062,17200.0
2020-11-20 12:55:00,43.78,43.84,43.77,43.84,12574.0,39.3972,39.4512,39.3882,39.4512,12574.0
2020-11-20 13:00:00,43.84,43.9,43.83,43.89,15307.0,39.4512,39.5052,39.4422,39.4962,15307.0
2020-11-20 13:05:00,43.89,43.9,43.8,43.86,18189.0,39.4962,39.5052,39.4152,39.4692,18189.0
2020-11-20 13:10:00,43.86,43.88,43.83,43.87,11900.0,39.4692,39.4872,39.4422,39.4782,11900.0
2020-11-20 13:15:00,43.87,43.9,43.86,43.87,13891.0,39.4782,39.5052,39.4692,39.4782,13891.0
2020-11-20 13:20:00,43.87,43.92,43.83,43.92,11212.0,39.4782,39.5232,39.4422,39.5232,11212.0
2020-11-20 13:25:00,43.92,43.96,43.89,43.95,18084.0,39.5232,39.5592,39.4962,39.5502,18084.0
2020-11-20 13:30:00,43.95,43.96,43.91,43.91,19101.0,39.5502,39.5592,39.5142,39.5142,19101.0
2020-11-20 13:35:00,43.91,43.98,43.91,43.91,19217.0,39.5142,39.5772,39.5142,39.5142,19217.0
2020-11-20 13:40:00,43.92,43.93,43.82,43.84,21173.0,39.5232,39.5322,39.4332,39.4512,21173.0
2020-11-20 13:45:00,43.84,43.9,43.81,43.9,13178.0,39.4512,39.5052,39.4242,39.5052,13178.0
2020-11-20 13:50:00,43.91,43.92,43.87,43.89,16586.0,39.5142,39.5232,39.4782,39.4962,16586.0
2020-11-20 13:55:00,43.89,43.92,43.89,43.91,15577.0,39.4962,39.5232,39.4962,39.5142,15577.0
2020-11-20 14:00:00,43.91,43.92,43.86,43.9,18803.0,39.5142,39.5232,39.4692,39.5052,18803.0
2020-11-20 14:05:00,43.9,43.92,43.88,43.91,15667.0,39.5052,39.5232,39.4872,39.5142,15667.0
2020-11-20 14:10:00,43.9,43.91,43.85,43.87,25212.0,39.5052,39.5142,39.4602,39.4782,25212.0
2020-11-20 14:15:00,43.87,43.88,43.77,43.81,97420.0,39.4782,39.4872,39.3882,39.4242,97420.0
2020-11-20 14:20:00,43.8,43.85,43.79,43.82,13428.0,39.4152,39.4602,39.4062,39.4332,13428.0
2020-11-20 14:25:00,43.82,43.85,43.79,43.8,15221.0,39.4332,39.4602,39.4062,39.4152,15221.0
2020-11-20 14:30:00,43.81,43.85,43.78,43.84,18533.0,39.4242,39.4602,39.3972,39.4512,18533.0
2020-11-20 14:35:00,43.84,43.89,43.78,43.78,14819.0,39.4512,39.4962,39.3972,39.3972,14819.0
2020-11-20 14:40:00,43.78,43.79,43.73,43.78,18181.0,39.3972,39.4062,39.3522,39.3972,18181.0
2020-11-20 14:45:00,43.77,43.79,43.76,43.78,13485.0,39.3882,39.4062,39.3792,39.3972,13485.0
2020-11-20 14:50:00,43.78,43.79,43.74,43.76,15961.0,39.3972,39.4062,39.3612,39.3792,15961.0
2020-11-20 14:55:00,43.77,43.81,43.75,43.8,18858.0,39.3882,39.4242,39.3702,39.4152,18858.0
2020-11-20 15:00:00,43.8,43.86,43.8,43.83,18344.0,39.4152,39.4692,39.4152,39.4422,18344.0
2020-11-20 15:05:00,43.82,43.85,43.75,43.75,21952.0,39.4332,39.4602,39.3702,39.3702,21952.0
2020-11-20 15:10:00,43.74,43.81,43.74,43.79,34787.0,39.3612,39.4242,39.3612,39.4062,34787.0
2020-11-20 15:15:00,43.78,43.79,43.72,43.73,24978.0,39.3972,39.4062,39.3432,39.3522,24978.0
2020-11-20 15:20:00,43.73,43.77,43.72,43.73,25801.0,39.3522,39.3882,39.3432,39.3522,25801.0
2020-11-20 15:25:00,43.73,43.77,43.66,43.68,69641.0,39.3522,39.3882,39.2892,39.3072,69641.0
2020-11-20 15:30:00,43.67,43.69,43.61,43.69,54447.0,39.2982,39.3162,39.2442,39.3162,54447.0
2020-11-20 15:35:00,43.68,43.77,43.67,43.77,29129.0,39.3072,39.3882,39.2982,39.3882,29129.0
2020-11-20 15:40:00,43.76,43.8,43.73,43.79,51541.0,39.3792,39.4152,39.3522,39.4062,51541.0
2020-11-20 15:45:00,43.8,43.91,43.8,43.82,56068.0,39.4152,39.5142,39.4152,39.4332,56068.0
2020-11-20 15:50:00,43.82,43.82,43.76,43.76,130488.0,39.4332,39.4332,39.3792,39.3792,130488.0
2020-11-20 15:55:00,43.77,43.87,43.76,43.85,410283.0,39.3882,39.4782,39.3792,39.4602,410283.0
2020-11-23 09:30:00,44.38,44.77,44.18,44.49,96186.0,39.9371,40.2881,39.7571,40.0361,96186.0
2020-11-23 09:35:00,44.47,44.54,44.31,44.53,40323.0,40.0181,40.0811,39.8741,40.0721,40323.0
2020-11-23 09:40:00,44.54,44.64,44.41,44.64,45063.0,40.0811,40.1711,39.9641,40.1711,45063.0
2020-11-23 09:45:00,44.64,44.71,44.57,44.62,39912.0,40.1711,40.2341,40.1081,40.1531,39912.0
2020-11-23 09:50:00,44.63,44.84,44.63,44.8,30135.0,40.1621,40.3511,40.1621,40.3151,30135.0
2020-11-23 09:55:00,44.8,44.87,44.72,44.76,32024.0,40.3151,40.3781,40.2431,40.2791,32024.0
2020-11-23 10:00:00,44.78,44.83,44.68,44.83,21726.0,40.2971,40.3421,40.2071,40.3421,21726.0
2020-11-23 10:05:00,44.82,44.83,44.69,44.77,34511.0,40.3331,40.3421,40.2161,40.2881,34511.0
2020-11-23 10:10:00,44.79,44.81,44.66,44.67,20210.0,40.3061,40.3241,40.1891,40.1981,20210.0
2020-11-23 10:15:00,44.68,44.77,44.65,44.74,38617.0,40.2071,40.2881,40.1801,40.2611,38617.0
2020-11-23 10:20:00,44.73,44.78,44.7,44.73,23646.0,40.2521,40.2971,40.2251,40.2521,23646.0
2020-11-23 10:25:00,44.71,44.73,44.49,44.49,30065.0,40.2341,40.2521,40.0361,40.0361,30065.0
2020-11-23 10:30:00,44.49,44.58,44.45,44.56,16675.0,40.0361,40.1171,40.0001,40.0991,16675.0
2020-11-23 10:35:00,44.56,44.65,44.54,44.63,19439.0,40.0991,40.1801,40.0811,40.1621,19439.0
2020-11-23 10:40:00,44.63,44.65,44.53,44.54,34189.0,40.1621,40.1801,40.0721,40.0811,34189.0
2020-11-23 10:45:00,44.55,44.68,44.53,44.61,33715.0,40.0901,40.2071,40.0721,40.1441,33715.0
2020-11-23 10:50:00,44.62,44.68,44.57,44.68,28114.0,40.1531,40.2071,40.1081,40.2071,28114.0
2020-11-23 10:55:00,44.67,44.67,44.55,44.63,60066.0,40.1981,40.1981,40.0901,40.1621,60066.0
2020-11-23 11:00:00,44.63,44.67,44.54,44.61,37029.0,40.1621,40.1981,40.0811,40.1441,37029.0
2020-11-23 11:05:00,44.61,44.64,44.56,44.63,25043.0,40.1441,40.1711,40.0991,40.1621,25043.0
2020-11-23 11:10:00,44.63,44.66,44.56,44.56,44678.0,40.1621,40.1891,40.0991,40.0991,44678.0
2020-11-23 11:15:00,44.55,44.61,44.51,44.6,21021.0,40.0901,40.1441,40.0541,40.1351,21021.0
2020-11-23 11:20:00,44.61,44.62,44.54,44.61,15603.0,40.1441,40.1531,40.0811,40.1441,15603.0
2020-11-23 11:25:00,44.6,44.61,44.53,44.55,27165.0,40.1351,40.1441,40.0721,40.0901,27165.0
2020-11-23 11:30:00,44.54,44.54,44.36,44.38,20730.0,40.0811,40.0811,39.9191,39.9371,20730.0
2020-11-23 11:35:00,44.36,44.44,44.34,44.37,17385.0,39.9191,39.9911,39.9011,39.9281,17385.0
2020-11-23 11:40:00,44.37,44.37,44.26,44.28,100258.0,39.9281,39.9281,39.8291,39.8471,100258.0
2020-11-23 11:45:00,44.27,44.28,44.2,44.27,19327.0,39.8381,39.8471,39.7751,39.8381,19327.0
2020-11-23 11:50:00,44.29,44.33,44.27,44.33,15549.0,39.8561,39.8921,39.8381,39.8921,15549.0
2020-11-23 11:55:00,44.35,44.37,44.28,44.32,40057.0,39.9101,39.9281,39.8471,39.8831,40057.0
2020-11-23 12:00:00,44.33,44.33,44.23,44.29,15188.0,39.8921,39.8921,39.8021,39.8561,15188.0
2020-11-23 12:05:00,44.3,44.31,44.26,44.27,20902.0,39.8651,39.8741,39.8291,39.8381,20902.0
2020-11-23 12:10:00,44.28,44.35,44.28,44.28,18147.0,39.8471,39.9101,39.8471,39.8471,18147.0
2020-11-23 12:15:00,44.28,44.36,44.25,44.34,15710.0,39.8471,39.9191,39.8201,39.9011,15710.0
2020-11-23 12:20:00,44.34,44.36,44.27,44.33,19265.0,39.9011,39.9191,39.8381,39.8921,19265.0
2020-11-23 12:25:00,44.33,44.35,44.22,44.22,36939.0,39.8921,39.9101,39.7931,39.7931,36939.0
2020-11-23 12:30:00,44.22,44.31,44.2,44.3,19975.0,39.7931,39.8741,39.7751,39.8651,19975.0
2020-11-23 12:35:00,44.31,44.35,44.29,44.32,43970.0,39.8741,39.9101,39.8561,39.8831,43970.0
2020-11-23 12:40:00,44.33,44.36,44.29,44.32,25538.0,39.8921,39.9191,39.8561,39.8831,25538.0
2020-11-23 12:45:00,44.31,44.41,44.28,44.4,67850.0,39.8741,39.9641,39.8471,39.9551,67850.0
2020-11-23 12:50:00,44.4,44.41,44.35,44.36,18150.0,39.9551,39.9641,39.9101,39.9191,18150.0
2020-11-23 12:55:00,44.37,44.44,44.36,44.44,10132.0,39.9281,39.9911,39.9191,39.9911,10132.0
2020-11-23 13:00:00,44.44,44.44,44.39,44.42,34500.0,39.9911,39.9911,39.9461,39.9731,34500.0
2020-11-23 13:05:00,44.41,44.45,44.39,44.4,28621.0,39.9641,40.0001,39.9461,39.9551,28621.0
2020-11-23 13:10:00,44.4,44.45,44.39,44.45,23034.0,39.9551,40.0001,39.9461,40.0001,23034.0
2020-11-23 13:15:00,44.45,44.5,44.41,44.42,14375.0,40.0001,40.0451,39.9641,39.9731,14375.0
2020-11-23 13:20:00,44.41,44.48,44.39,44.48,12919.0,39.9641,40.0271,39.9461,40.0271,12919.0
2020-11-23 13:25:00,44.47,44.53,44.39,44.4,15269.0,40.0181,40.0721,39.9461,39.9551,15269.0
2020-11-23 13:30:00,44.41,44.43,44.38,44.41,11212.0,39.9641,39.9821,39.9371,39.9641,11212.0
2020-11-23 13:35:00,44.41,44.51,44.41,44.5,12991.0,39.9641,40.0541,39.9641,40.0451,12991.0
2020-11-23 13:40:00,44.49,44.51,44.44,44.46,14836.0,40.0361,40.0541,39.9911,40.0091,14836.0
2020-11-23 13:45:00,44.46,44.51,44.45,44.47,24419.0,40.0091,40.0541,40.0001,40.0181,24419.0
2020-11-23 13:50:00,44.47,44.52,44.46,44.51,19543.0,40.0181,40.0631,40.0091,40.0541,19543.0
2020-11-23 13:55:00,44.51,44.51,44.48,44.5,130984.0,40.0541,40.0541,40.0271,40.0451,130984.0
2020-11-23 14:00:00,44.51,44.57,44.48,44.53,62809.0,40.0541,40.1081,40.0271,40.0721,62809.0
2020-11-23 14:05:00,44.53,44.53,44.39,44.4,21229.0,40.0721,40.0721,39.9461,39.9551,21229.0
2020-11-23 14:10:00,44.4,44.4,44.34,44.39,14191.0,39.9551,39.9551,39.9011,39.9461,14191.0
2020-11-23 14:15:00,44.39,44.41,44.31,44.32,22639.0,39.9461,39.9641,39.8741,39.8831,22639.0
2020-11-23 14:20:00,44.33,44.39,44.32,44.37,18833.0,39.8921,39.9461,39.8831,39.9281,18833.0
2020-11-23 14:25:00,44.36,44.38,44.34,44.37,10884.0,39.9191,39.9371,39.9011,39.9281,10884.0
2020-11-23 14:30:00,44.37,44.44,44.37,44.42,15271.0,39.9281,39.9911,39.9281,39.9731,15271.0
2020-11-23 14:35:00,44.42,44.43,44.36,44.39,12555.0,39.9731,39.9821,39.9191,39.9461,12555.0
2020-11-23 14:40:00,44.39,44.4,44.37,44.4,11570.0,39.9461,39.9551,39.9281,39.9551,11570.0
2020-11-23 14:45:00,44.39,44.44,44.37,44.43,18219.0,39.9461,39.9911,39.9281,39.9821,18219.0
2020-11-23 14:50:00,44.42,44.57,44.42,44.53,36056.0,39.9731,40.1081,39.9731,40.0721,36056.0
2020-11-23 14:55:00,44.53,44.6,44.52,44.6,22043.0,40.0721,40.1351,40.0631,40.1351,22043.0
2020-11-23 15:00:00,44.61,44.68,44.59,44.66,23853.0,40.1441,40.2071,40.1261,40.1891,23853.0
2020-11-23 15:05:00,44.67,44.76,44.64,44.73,18239.0,40.1981,40.2791,40.1711,40.2521,18239.0
2020-11-23 15:10:00,44.72,44.78,44.7,44.77,22560.0,40.2431,40.2971,40.2251,40.2881,22560.0
2020-11-23 15:15:00,44.77,44.78,44.63,44.63,31738.0,40.2881,40.2971,40.1621,40.1621,31738.0
2020-11-23 15:20:00,44.62,44.64,44.56,44.57,38814.0,40.1531,40.1711,40.0991,40.1081,38814.0
2020-11-23 15:25:00,44.57,44.58,44.51,44.51,47890.0,40.1081,40.1171,40.0541,40.0541,47890.0
2020-11-23 15:30:00,44.51,44.53,44.45,44.48,46526.0,40.0541,40.0721,40.0001,40.0271,46526.0
2020-11-23 15:35:00,44.48,44.49,44.39,44.41,36651.0,40.0271,40.0361,39.9461,39.9641,36651.0
2020-11-23 15:40:00,44.41,44.48,44.4,44.48,55423.0,39.9641,40.0271,39.9551,40.0271,55423.0
2020-11-23 15:45:00,44.48,44.51,44.45,44.46,78738.0,40.0271,40.0541,40.0001,40.0091,78738.0
2020-11-23 15:50:00,44.45,44.49,44.38,44.4,187529.0,40.0001,40.0361,39.9371,39.9551,187529.0
2020-11-23 15:55:00,44.41,44.49,44.29,44.45,324985.0,39.9641,40.0361,39.8561,40.0001,324985.0
2020-11-24 09:30:00,45.4,45.4,44.93,44.98,103756.0,40.855,40.855,40.432,40.477,103756.0
2020-11-24 09:35:00,44.98,44.99,44.83,44.85,26848.0,40.477,40.486,40.3421,40.3601,26848.0
2020-11-24 09:40:00,44.86,44.93,44.76,44.84,43159.0,40.3691,40.432,40.2791,40.3511,43159.0
2020-11-24 09:45:00,44.84,44.9,44.75,44.79,23422.0,40.3511,40.405,40.2701,40.3061,23422.0
2020-11-24 09:50:00,44.81,44.93,44.79,44.89,34457.0,40.3241,40.432,40.3061,40.3961,34457.0
2020-11-24 09:55:00,44.89,44.93,44.86,44.89,29149.0,40.3961,40.432,40.3691,40.3961,29149.0
2020-11-24 10:00:00,44.9,45.13,44.85,45.12,102884.0,40.405,40.612,40.3601,40.603,102884.0
2020-11-24 10:05:00,45.12,45.12,44.97,45.01,27217.0,40.603,40.603,40.468,40.504,27217.0
2020-11-24 10:10:00,45.0,45.19,44.98,45.17,40937.0,40.495,40.666,40.477,40.648,40937.0
2020-11-24 10:15:00,45.17,45.17,45.0,45.04,21013.0,40.648,40.648,40.495,40.531,21013.0
2020-11-24 10:20:00,45.05,45.2,45.05,45.15,22602.0,40.54,40.675,40.54,40.63,22602.0
2020-11-24 10:25:00,45.17,45.27,45.16,45.25,27231.0,40.648,40.738,40.639,40.72,27231.0
2020-11-24 10:30:00,45.25,45.32,45.17,45.27,20962.0,40.72,40.783,40.648,40.738,20962.0
2020-11-24 10:35:00,45.28,45.33,45.12,45.15,26348.0,40.747,40.792,40.603,40.63,26348.0
2020-11-24 10:40:00,45.14,45.18,45.05,45.07,27646.0,40.621,40.657,40.54,40.558,27646.0
2020-11-24 10:45:00,45.06,45.2,45.06,45.19,23179.0,40.549,40.675,40.549,40.666,23179.0
2020-11-24 10:50:00,45.18,45.29,45.18,45.28,83774.0,40.657,40.756,40.657,40.747,83774.0
2020-11-24 10:55:00,45.28,45.28,45.18,45.24,19931.0,40.747,40.747,40.657,40.711,19931.0
2020-11-24 11:00:00,45.24,45.33,45.22,45.3,30094.0,40.711,40.792,40.693,40.765,30094.0
2020-11-24 11:05:00,45.3,45.31,45.16,45.24,43881.0,40.765,40.774,40.639,40.711,43881.0
2020-11-24 11:10:00,45.23,45.26,45.18,45.21,19394.0,40.702,40.729,40.657,40.684,19394.0
2020-11-24 11:15:00,45.21,45.29,45.2,45.26,26326.0,40.684,40.756,40.675,40.729,26326.0
2020-11-24 11:20:00,45.28,45.39,45.27,45.39,25316.0,40.747,40.846,40.738,40.846,25316.0
2020-11-24 11:25:00,45.39,45.4,45.34,45.4,22271.0,40.846,40.855,40.801,40.855,22271.0
2020-11-24 11:30:00,45.4,45.5,45.36,45.5,27370.0,40.855,40.945,40.819,40.945,27370.0
2020-11-24 11:35:00,45.5,45.53,45.46,45.49,26634.0,40.945,40.972,40.909,40.936,26634.0
2020-11-24 11:40:00,45.48,45.51,45.43,45.51,24386.0,40.927,40.954,40.882,40.954,24386.0
2020-11-24 11:45:00,45.51,45.62,45.46,45.62,27178.0,40.954,41.053,40.909,41.053,27178.0
2020-11-24 11:50:00,45.61,45.74,45.6,45.73,28586.0,41.044,41.161,41.035,41.152,28586.0
2020-11-24 11:55:00,45.72,45.79,45.7,45.7,26064.0,41.143,41.206,41.125,41.125,26064.0
2020-11-24 12:00:00,45.69,45.75,45.69,45.69,37731.0,41.116,41.17,41.116,41.116,37731.0
2020-11-24 12:05:00,45.69,45.76,45.66,45.76,18110.0,41.116,41.179,41.089,41.179,18110.0
2020-11-24 12:10:00,45.76,45.77,45.63,45.68,14664.0,41.179,41.188,41.062,41.107,14664.0
2020-11-24 12:15:00,45.69,45.72,45.64,45.67,24884.0,41.116,41.143,41.071,41.098,24884.0
2020-11-24 12:20:00,45.66,45.66,45.6,45.63,26540.0,41.089,41.089,41.035,41.062,26540.0
2020-11-24 12:25:00,45.63,45.65,45.59,45.62,16609.0,41.062,41.08,41.026,41.053,16609.0
2020-11-24 12:30:00,45.62,45.73,45.6,45.72,20079.0,41.053,41.152,41.035,41.143,20079.0
2020-11-24 12:35:00,45.72,45.73,45.68,45.69,14133.0,41.143,41.152,41.107,41.116,14133.0
2020-11-24 12:40:00,45.69,45.78,45.67,45.77,20366.0,41.116,41.197,41.098,41.188,20366.0
2020-11-24 12:45:00,45.76,45.8,45.71,45.72,20829.0,41.179,41.215,41.134,41.143,20829.0
2020-11-24 12:50:00,45.72,45.78,45.71,45.76,46453.0,41.143,41.197,41.134,41.179,46453.0
2020-11-24 12:55:00,45.76,45.79,45.64,45.65,34436.0,41.179,41.206,41.071,41.08,34436.0
2020-11-24 13:00:00,45.64,45.77,45.64,45.77,19933.0,41.071,41.188,41.071,41.188,19933.0
2020-11-24 13:05:00,45.77,45.82,45.76,45.8,22148.0,41.188,41.2329,41.179,41.215,22148.0
2020-11-24 13:10:00,45.8,45.85,45.79,45.84,27326.0,41.215,41.2599,41.206,41.2509,27326.0
2020-11-24 13:15:00,45.85,45.93,45.83,45.9,62761.0,41.2599,41.3319,41.2419,41.3049,62761.0
2020-11-24 13:20:00,45.9,45.94,45.85,45.93,119224.0,41.3049,41.3409,41.2599,41.3319,119224.0
2020-11-24 13:25:00,45.92,45.97,45.9,45.97,27124.0,41.3229,41.3679,41.3049,41.3679,27124.0
2020-11-24 13:30:00,45.98,46.04,45.96,46.01,53709.0,41.3769,41.4309,41.3589,41.4039,53709.0
2020-11-24 13:35:00,46.0,46.04,45.95,45.96,36657.0,41.3949,41.4309,41.3499,41.3589,36657.0
2020-11-24 13:40:00,45.97,46.15,45.96,46.06,71363.0,41.3679,41.5299,41.3589,41.4489,71363.0
2020-11-24 13:45:00,46.06,46.1,46.04,46.05,27276.0,41.4489,41.4849,41.4309,41.4399,27276.0
2020-11-24 13:50:00,46.05,46.06,45.97,45.97,23681.0,41.4399,41.4489,41.3679,41.3679,23681.0
2020-11-24 13:55:00,45.98,46.03,45.98,46.01,34531.0,41.3769,41.4219,41.3769,41.4039,34531.0
2020-11-24 14:00:00,46.02,46.13,46.02,46.13,29647.0,41.4129,41.5119,41.4129,41.5119,29647.0
2020-11-24 14:05:00,46.13,46.15,46.07,46.09,38446.0,41.5119,41.5299,41.4579,41.4759,38446.0
2020-11-24 14:10:00,46.1,46.22,46.09,46.16,42436.0,41.4849,41.5929,41.4759,41.5389,42436.0
2020-11-24 14:15:00,46.16,46.16,46.1,46.13,30567.0,41.5389,41.5389,41.4849,41.5119,30567.0
2020-11-24 14:20:00,46.12,46.13,46.01,46.05,33224.0,41.5029,41.5119,41.4039,41.4399,33224.0
2020-11-24 14:25:00,46.06,46.12,46.04,46.12,41084.0,41.4489,41.5029,41.4309,41.5029,41084.0
2020-11-24 14:30:00,46.12,46.12,46.04,46.1,62957.0,41.5029,41.5029,41.4309,41.4849,62957.0
2020-11-24 14:35:00,46.1,46.24,46.08,46.23,39053.0,41.4849,41.6109,41.4669,41.6019,39053.0
2020-11-24 14:40:00,46.23,46.29,46.22,46.25,38026.0,41.6019,41.6559,41.5929,41.6199,38026.0
2020-11-24 14:45:00,46.25,46.25,46.16,46.19,47668.0,41.6199,41.6199,41.5389,41.5659,47668.0
2020-11-24 14:50:00,46.18,46.22,46.15,46.2,35068.0,41.5569,41.5929,41.5299,41.5749,35068.0
2020-11-24 14:55:00,46.21,46.27,46.2,46.23,32629.0,41.5839,41.6379,41.5749,41.6019,32629.0
2020-11-24 15:00:00,46.21,46.3,46.2,46.3,63129.0,41.5839,41.6649,41.5749,41.6649,63129.0
2020-11-24 15:05:00,46.3,46.38,46.3,46.36,47140.0,41.6649,41.7369,41.6649,41.7189,47140.0
2020-11-24 15:10:00,46.36,46.36,46.29,46.32,37969.0,41.7189,41.7189,41.6559,41.6829,37969.0
2020-11-24 15:15:00,46.32,46.33,46.26,46.27,21214.0,41.6829,41.6919,41.6289,41.6379,21214.0
2020-11-24 15:20:00,46.27,46.35,46.26,46.33,41506.0,41.6379,41.7099,41.6289,41.6919,41506.0
2020-11-24 15:25:00,46.33,46.37,46.31,46.36,49514.0,41.6919,41.7279,41.6739,41.7189,49514.0
2020-11-24 15:30:00,46.36,46.39,46.31,46.38,53811.0,41.7189,41.7459,41.6739,41.7369,53811.0
2020-11-24 15:35:00,46.38,46.42,46.37,46.38,53771.0,41.7369,41.7729,41.7279,41.7369,53771.0
2020-11-24 15:40:00,46.38,46.38,46.26,46.35,57533.0,41.7369,41.7369,41.6289,41.7099,57533.0
2020-11-24 15:45:00,46.34,46.43,46.32,46.34,96121.0,41.7009,41.7819,41.6829,41.7009,96121.0
2020-11-24 15:50:00,46.34,46.34,46.16,46.19,130357.0,41.7009,41.7009,41.5389,41.5659,130357.0
2020-11-24 15:55:00,46.19,46.26,46.12,46.13,368761.0,41.5659,41.6289,41.5029,41.5119,368761.0
2020-11-25 09:30:00,45.65,45.84,45.39,45.46,118474.0,41.08,41.2509,40.846,40.909,118474.0
2020-11-25 09:35:00,45.43,45.43,45.1,45.14,87470.0,40.882,40.882,40.585,40.621,87470.0
2020-11-25 09:40:00,45.14,45.27,45.04,45.21,47482.0,40.621,40.738,40.531,40.684,47482.0
2020-11-25 09:45:00,45.21,45.33,45.17,45.21,68561.0,40.684,40.792,40.648,40.684,68561.0
2020-11-25 09:50:00,45.22,45.31,45.13,45.2,62110.0,40.693,40.774,40.612,40.675,62110.0
2020-11-25 09:55:00,45.19,45.34,45.16,45.3,114538.0,40.666,40.801,40.639,40.765,114538.0
2020-11-25 10:00:00,45.32,45.39,45.19,45.21,74937.0,40.783,40.846,40.666,40.684,74937.0
2020-11-25 10:05:00,45.21,45.42,45.19,45.24,38819.0,40.684,40.873,40.666,40.711,38819.0
2020-11-25 10:10:00,45.25,45.33,45.24,45.32,33886.0,40.72,40.792,40.711,40.783,33886.0
2020-11-25 10:15:00,45.3,45.41,45.25,45.34,81643.0,40.765,40.864,40.72,40.801,81643.0
2020-11-25 10:20:00,45.35,45.46,45.34,45.43,40525.0,40.81,40.909,40.801,40.882,40525.0
2020-11-25 10:25:00,45.42,45.45,45.32,45.36,52381.0,40.873,40.9,40.783,40.819,52381.0
2020-11-25 10:30:00,45.37,45.4,45.32,45.35,33689.0,40.828,40.855,40.783,40.81,33689.0
2020-11-25 10:35:00,45.35,45.36,45.14,45.14,69609.0,40.81,40.819,40.621,40.621,69609.0
2020-11-25 10:40:00,45.13,45.21,45.09,45.16,24894.0,40.612,40.684,40.576,40.639,24894.0
2020-11-25 10:45:00,45.15,45.25,45.14,45.18,26799.0,40.63,40.72,40.621,40.657,26799.0
2020-11-25 10:50:00,45.17,45.29,45.17,45.26,19130.0,40.648,40.756,40.648,40.729,19130.0
2020-11-25 10:55:00,45.25,45.25,45.17,45.19,18733.0,40.72,40.72,40.648,40.666,18733.0
2020-11-25 11:00:00,45.18,45.27,45.14,45.27,29752.0,40.657,40.738,40.621,40.738,29752.0
2020-11-25 11:05:00,45.26,45.29,45.2,45.29,23301.0,40.729,40.756,40.675,40.756,23301.0
2020-11-25 11:10:00,45.28,45.33,45.24,45.29,29505.0,40.747,40.792,40.711,40.756,29505.0
2020-11-25 11:15:00,45.28,45.37,45.26,45.37,20912.0,40.747,40.828,40.729,40.828,20912.0
2020-11-25 11:20:00,45.36,45.5,45.35,45.41,84473.0,40.819,40.945,40.81,40.864,84473.0
2020-11-25 11:25:00,45.41,45.42,45.35,45.39,85077.0,40.864,40.873,40.81,40.846,85077.0
2020-11-25 11:30:00,45.39,45.47,45.37,45.46,13926.0,40.846,40.918,40.828,40.909,13926.0
2020-11-25 11:35:00,45.47,45.5,45.44,45.48,23811.0,40.918,40.945,40.891,40.927,23811.0
2020-11-25 11:40:00,45.49,45.53,45.43,45.44,22112.0,40.936,40.972,40.882,40.891,22112.0
2020-11-25 11:45:00,45.45,45.51,45.43,45.47,12927.0,40.9,40.954,40.882,40.918,12927.0
2020-11-25 11:50:00,45.46,45.52,45.43,45.44,25489.0,40.909,40.963,40.882,40.891,25489.0
2020-11-25 11:55:00,45.43,45.51,45.43,45.47,13253.0,40.882,40.954,40.882,40.918,13253.0
2020-11-25 12:00:00,45.48,45.52,45.43,45.45,14838.0,40.927,40.963,40.882,40.9,14838.0
2020-11-25 12:05:00,45.45,45.48,45.43,45.47,17845.0,40.9,40.927,40.882,40.918,17845.0
2020-11-25 12:10:00,45.47,45.56,45.47,45.5,36013.0,40.918,40.999,40.918,40.945,36013.0
2020-11-25 12:15:00,45.51,45.54,45.5,45.54,14655.0,40.954,40.981,40.945,40.981,14655.0
2020-11-25 12:20:00,45.53,45.54,45.47,45.49,14738.0,40.972,40.981,40.918,40.936,14738.0
2020-11-25 12:25:00,45.5,45.61,45.5,45.58,22934.0,40.945,41.044,40.945,41.017,22934.0
2020-11-25 12:30:00,45.58,45.66,45.56,45.57,21152.0,41.017,41.089,40.999,41.008,21152.0
2020-11-25 12:35:00,45.58,45.61,45.54,45.58,19798.0,41.017,41.044,40.981,41.017,19798.0
2020-11-25 12:40:00,45.57,45.7,45.57,45.69,69279.0,41.008,41.125,41.008,41.116,69279.0
2020-11-25 12:45:00,45.68,45.69,45.59,45.61,12356.0,41.107,41.116,41.026,41.044,12356.0
2020-11-25 12:50:00,45.61,45.64,45.55,45.55,10838.0,41.044,41.071,40.99,40.99,10838.0
2020-11-25 12:55:00,45.55,45.62,45.55,45.59,13101.0,40.99,41.053,40.99,41.026,13101.0
2020-11-25 13:00:00,45.61,45.63,45.57,45.6,18000.0,41.044,41.062,41.008,41.035,18000.0
2020-11-25 13:05:00,45.58,45.66,45.57,45.66,19161.0,41.017,41.089,41.008,41.089,19161.0
2020-11-25 13:10:00,45.67,45.69,45.64,45.66,17502.0,41.098,41.116,41.071,41.089,17502.0
2020-11-25 13:15:00,45.66,45.71,45.61,45.67,21397.0,41.089,41.134,41.044,41.098,21397.0
2020-11-25 13:20:00,45.66,45.71,45.66,45.67,19356.0,41.089,41.134,41.089,41.098,19356.0
2020-11-25 13:25:00,45.68,45.72,45.67,45.69,16767.0,41.107,41.143,41.098,41.116,16767.0
2020-11-25 13:30:00,45.7,45.74,45.67,45.68,8081.0,41.125,41.161,41.098,41.107,8081.0
2020-11-25 13:35:00,45.67,45.7,45.66,45.69,11124.0,41.098,41.125,41.089,41.116,11124.0
2020-11-25 13:40:00,45.69,45.69,45.65,45.66,14279.0,41.116,41.116,41.08,41.089,14279.0
2020-11-25 13:45:00,45.66,45.69,45.65,45.67,11579.0,41.089,41.116,41.08,41.098,11579.0
2020-11-25 13:50:00,45.68,45.72,45.68,45.71,11981.0,41.107,41.143,41.107,41.134,11981.0
2020-11-25 13:55:00,45.72,45.75,45.69,45.71,19304.0,41.143,41.17,41.116,41.134,19304.0
2020-11-25 14:00:00,45.72,45.72,45.66,45.7,13070.0,41.143,41.143,41.089,41.125,13070.0
2020-11-25 14:05:00,45.71,45.71,45.65,45.66,17923.0,41.134,41.134,41.08,41.089,17923.0
2020-11-25 14:10:00,45.66,45.66,45.54,45.54,16322.0,41.089,41.089,40.981,40.981,16322.0
2020-11-25 14:15:00,45.55,45.63,45.54,45.59,12857.0,40.99,41.062,40.981,41.026,12857.0
2020-11-25 14:20:00,45.59,45.63,45.57,45.63,14588.0,41.026,41.062,41.008,41.062,14588.0
2020-11-25 14:25:00,45.62,45.66,45.61,45.63,14760.0,41.053,41.089,41.044,41.062,14760.0
2020-11-25 14:30:00,45.64,45.66,45.56,45.56,13682.0,41.071,41.089,40.999,40.999,13682.0
2020-11-25 14:35:00,45.55,45.58,45.54,45.55,12716.0,40.99,41.017,40.981,40.99,12716.0
2020-11-25 14:40:00,45.56,45.61,45.56,45.6,18793.0,40.999,41.044,40.999,41.035,18793.0
2020-11-25 14:45:00,45.6,45.61,45.57,45.58,14996.0,41.035,41.044,41.008,41.017,14996.0
2020-11-25 14:50:00,45.57,45.57,45.53,45.55,18231.0,41.008,41.008,40.972,40.99,18231.0
2020-11-25 14:55:00,45.55,45.58,45.53,45.58,16553.0,40.99,41.017,40.972,41.017,16553.0
2020-11-25 15:00:00,45.57,45.59,45.54,45.55,22896.0,41.008,41.026,40.981,40.99,22896.0
2020-11-25 15:05:00,45.55,45.59,45.54,45.59,17455.0,40.99,41.026,40.981,41.026,17455.0
2020-11-25 15:10:00,45.59,45.66,45.59,45.66,19923.0,41.026,41.089,41.026,41.089,19923.0
2020-11-25 15:15:00,45.66,45.67,45.59,45.61,66751.0,41.089,41.098,41.026,41.044,66751.0
2020-11-25 15:20:00,45.61,45.66,45.6,45.61,29426.0,41.044,41.089,41.035,41.044,29426.0
2020-11-25 15:25:00,45.61,45.65,45.6,45.61,17092.0,41.044,41.08,41.035,41.044,17092.0
2020-11-25 15:30:00,45.61,45.62,45.53,45.55,25790.0,41.044,41.053,40.972,40.99,25790.0
2020-11-25 15:35:00,45.55,45.55,45.41,45.42,28062.0,40.99,40.99,40.864,40.873,28062.0
2020-11-25 15:40:00,45.42,45.56,45.42,45.55,37985.0,40.873,40.999,40.873,40.99,37985.0
2020-11-25 15:45:00,45.55,45.58,45.52,45.52,38694.0,40.99,41.017,40.963,40.963,38694.0
2020-11-25 15:50:00,45.51,45.56,45.48,45.55,67952.0,40.954,40.999,40.927,40.99,67952.0
2020-11-25 15:55:00,45.55,45.65,45.53,45.62,178644.0,40.99,41.08,40.972,41.053,178644.0
2020-11-27 09:30:00,45.16,45.61,45.16,45.33,118100.0,40.639,41.044,40.639,40.792,118100.0
2020-11-27 09:35:00,45.41,45.72,45.41,45.64,51285.0,40.864,41.143,40.864,41.071,51285.0
2020-11-27 09:40:00,45.68,45.78,45.64,45.78,25099.0,41.107,41.197,41.071,41.197,25099.0
2020-11-27 09:45:00,45.78,45.88,45.73,45.85,33976.0,41.197,41.2869,41.152,41.2599,33976.0
2020-11-27 09:50:00,45.86,46.01,45.86,45.98,34085.0,41.2689,41.4039,41.2689,41.3769,34085.0
2020-11-27 09:55:00,45.97,46.04,45.91,46.0,34460.0,41.3679,41.4309,41.3139,41.3949,34460.0
2020-11-27 10:00:00,46.0,46.13,45.98,46.07,46443.0,41.3949,41.5119,41.3769,41.4579,46443.0
2020-11-27 10:05:00,46.07,46.07,45.96,45.97,35346.0,41.4579,41.4579,41.3589,41.3679,35346.0
2020-11-27 10:10:00,45.96,45.99,45.83,45.86,21941.0,41.3589,41.3859,41.2419,41.2689,21941.0
2020-11-27 10:15:00,45.87,45.87,45.65,45.7,20430.0,41.2779,41.2779,41.08,41.125,20430.0
2020-11-27 10:20:00,45.7,45.76,45.69,45.72,21268.0,41.125,41.179,41.116,41.143,21268.0
2020-11-27 10:25:00,45.72,45.79,45.71,45.72,32715.0,41.143,41.206,41.134,41.143,32715.0
2020-11-27 10:30:00,45.72,45.73,45.63,45.69,26924.0,41.143,41.152,41.062,41.116,26924.0
2020-11-27 10:35:00,45.69,45.77,45.68,45.71,23279.0,41.116,41.188,41.107,41.134,23279.0
2020-11-27 10:40:00,45.71,45.87,45.7,45.85,24060.0,41.134,41.2779,41.125,41.2599,24060.0
2020-11-27 10:45:00,45.83,45.9,45.78,45.9,27320.0,41.2419,41.3049,41.197,41.3049,27320.0
2020-11-27 10:50:00,45.9,45.93,45.85,45.85,29690.0,41.3049,41.3319,41.2599,41.2599,29690.0
2020-11-27 10:55:00,45.85,45.92,45.85,45.86,25913.0,41.2599,41.3229,41.2599,41.2689,25913.0
2020-11-27 11:00:00,45.86,45.87,45.71,45.71,23038.0,41.2689,41.2779,41.134,41.134,23038.0
2020-11-27 11:05:00,45.7,45.74,45.67,45.71,16721.0,41.125,41.161,41.098,41.134,16721.0
2020-11-27 11:10:00,45.71,45.72,45.62,45.64,22576.0,41.134,41.143,41.053,41.071,22576.0
2020-11-27 11:15:00,45.64,45.77,45.63,45.77,13094.0,41.071,41.188,41.062,41.188,13094.0
2020-11-27 11:20:00,45.77,45.82,45.73,45.74,15964.0,41.188,41.2329,41.152,41.161,15964.0
2020-11-27 11:25:00,45.75,45.75,45.62,45.66,15910.0,41.17,41.17,41.053,41.089,15910.0
2020-11-27 11:30:00,45.66,45.69,45.61,45.64,21472.0,41.089,41.116,41.044,41.071,21472.0
2020-11-27 11:35:00,45.64,45.72,45.6,45.72,16989.0,41.071,41.143,41.035,41.143,16989.0
2020-11-27 11:40:00,45.72,45.82,45.72,45.77,17226.0,41.143,41.2329,41.143,41.188,17226.0
2020-11-27 11:45:00,45.78,45.83,45.77,45.8,19605.0,41.197,41.2419,41.188,41.215,19605.0
2020-11-27 11:50:00,45.8,45.81,45.69,45.7,20719.0,41.215,41.2239,41.116,41.125,20719.0
2020-11-27 11:55:00,45.68,45.77,45.67,45.75,15559.0,41.107,41.188,41.098,41.17,15559.0
2020-11-27 12:00:00,45.76,45.76,45.64,45.65,16612.0,41.179,41.179,41.071,41.08,16612.0
2020-11-27 12:05:00,45.64,45.67,45.53,45.59,30523.0,41.071,41.098,40.972,41.026,30523.0
2020-11-27 12:10:00,45.59,45.64,45.54,45.57,26477.0,41.026,41.071,40.981,41.008,26477.0
2020-11-27 12:15:00,45.57,45.57,45.52,45.53,19229.0,41.008,41.008,40.963,40.972,19229.0
2020-11-27 12:20:00,45.53,45.54,45.44,45.46,24573.0,40.972,40.981,40.891,40.909,24573.0
2020-11-27 12:25:00,45.46,45.48,45.35,45.38,26315.0,40.909,40.927,40.81,40.837,26315.0
2020-11-27 12:30:00,45.38,45.4,45.3,45.3,27598.0,40.837,40.855,40.765,40.765,27598.0
2020-11-27 12:35:00,45.3,45.34,45.26,45.34,34663.0,40.765,40.801,40.729,40.801,34663.0
2020-11-27 12:40:00,45.33,45.52,45.33,45.4,46773.0,40.792,40.963,40.792,40.855,46773.0
2020-11-27 12:45:00,45.4,45.42,45.34,45.39,16732.0,40.855,40.873,40.801,40.846,16732.0
2020-11-27 12:50:00,45.38,45.41,45.35,45.37,18402.0,40.837,40.864,40.81,40.828,18402.0
2020-11-27 12:55:00,45.36,45.36,45.25,45.27,160592.0,40.819,40.819,40.72,40.738,160592.0
2020-11-30 09:30:00,44.79,45.13,44.77,45.06,83693.0,40.3061,40.612,40.2881,40.549,83693.0
2020-11-30 09:35:00,45.02,45.19,45.02,45.05,43134.0,40.513,40.666,40.513,40.54,43134.0
2020-11-30 09:40:00,45.04,45.08,44.99,45.03,23648.0,40.531,40.567,40.486,40.522,23648.0
2020-11-30 09:45:00,45.03,45.03,44.84,44.87,21247.0,40.522,40.522,40.3511,40.3781,21247.0
2020-11-30 09:50:00,44.86,44.86,44.66,44.75,90584.0,40.3691,40.3691,40.1891,40.2701,90584.0
2020-11-30 09:55:00,44.75,44.75,44.63,44.7,52214.0,40.2701,40.2701,40.1621,40.2251,52214.0
2020-11-30 10:00:00,44.71,44.79,44.66,44.66,44194.0,40.2341,40.3061,40.1891,40.1891,44194.0
2020-11-30 10:05:00,44.65,44.69,44.58,44.62,52974.0,40.1801,40.2161,40.1171,40.1531,52974.0
2020-11-30 10:10:00,44.6,44.69,44.53,44.55,36853.0,40.1351,40.2161,40.0721,40.0901,36853.0
2020-11-30 10:15:00,44.56,44.6,44.47,44.47,38316.0,40.0991,40.1351,40.0181,40.0181,38316.0
2020-11-30 10:20:00,44.48,44.59,44.48,44.57,24134.0,40.0271,40.1261,40.0271,40.1081,24134.0
2020-11-30 10:25:00,44.56,44.56,44.44,44.47,15468.0,40.0991,40.0991,39.9911,40.0181,15468.0
2020-11-30 10:30:00,44.48,44.54,44.39,44.41,31173.0,40.0271,40.0811,39.9461,39.9641,31173.0
2020-11-30 10:35:00,44.4,44.44,44.37,44.4,51544.0,39.9551,39.9911,39.9281,39.9551,51544.0
2020-11-30 10:40:00,44.41,44.47,44.37,44.45,27293.0,39.9641,40.0181,39.9281,40.0001,27293.0
2020-11-30 10:45:00,44.45,44.68,44.44,44.58,34029.0,40.0001,40.2071,39.9911,40.1171,34029.0
2020-11-30 10:50:00,44.58,44.71,44.58,44.67,21106.0,40.1171,40.2341,40.1171,40.1981,21106.0
2020-11-30 10:55:00,44.68,44.73,44.64,44.71,10062.0,40.2071,40.2521,40.1711,40.2341,10062.0
2020-11-30 11:00:00,44.71,44.76,44.61,44.63,15039.0,40.2341,40.2791,40.1441,40.1621,15039.0
2020-11-30 11:05:00,44.64,44.72,44.63,44.67,18076.0,40.1711,40.2431,40.1621,40.1981,18076.0
2020-11-30 11:10:00,44.66,44.73,44.66,44.67,41204.0,40.1891,40.2521,40.1891,40.1981,41204.0
2020-11-30 11:15:00,44.66,44.66,44.49,44.53,20277.0,40.1891,40.1891,40.0361,40.0721,20277.0
2020-11-30 11:20:00,44.52,44.57,44.49,44.51,14903.0,40.0631,40.1081,40.0361,40.0541,14903.0
2020-11-30 11:25:00,44.5,44.5,44.4,44.43,18935.0,40.0451,40.0451,39.9551,39.9821,18935.0
2020-11-30 11:30:00,44.42,44.45,44.37,44.38,21227.0,39.9731,40.0001,39.9281,39.9371,21227.0
2020-11-30 11:35:00,44.39,44.47,44.39,44.43,20366.0,39.9461,40.0181,39.9461,39.9821,20366.0
2020-11-30 11:40:00,44.43,44.45,44.37,44.4,22712.0,39.9821,40.0001,39.9281,39.9551,22712.0
2020-11-30 11:45:00,44.41,44.45,44.4,44.45,14931.0,39.9641,40.0001,39.9551,40.0001,14931.0
2020-11-30 11:50:00,44.45,44.5,44.43,44.45,13253.0,40.0001,40.0451,39.9821,40.0001,13253.0
2020-11-30 11:55:00,44.44,44.49,44.41,44.41,15626.0,39.9911,40.0361,39.9641,39.9641,15626.0
2020-11-30 12:00:00,44.41,44.41,44.35,44.38,37097.0,39.9641,39.9641,39.9101,39.9371,37097.0
2020-11-30 12:05:00,44.39,44.44,44.38,44.44,19552.0,39.9461,39.9911,39.9371,39.9911,19552.0
2020-11-30 12:10:00,44.44,44.52,44.42,44.51,13732.0,39.9911,40.0631,39.9731,40.0541,13732.0
2020-11-30 12:15:00,44.51,44.53,44.48,44.52,13537.0,40.0541,40.0721,40.0271,40.0631,13537.0
2020-11-30 12:20:00,44.51,44.52,44.49,44.51,15992.0,40.0541,40.0631,40.0361,40.0541,15992.0
2020-11-30 12:25:00,44.51,44.53,44.44,44.45,14792.0,40.0541,40.0721,39.9911,40.0001,14792.0
2020-11-30 12:30:00,44.45,44.55,44.44,44.52,10045.0,40.0001,40.0901,39.9911,40.0631,10045.0
2020-11-30 12:35:00,44.52,44.55,44.51,44.55,11858.0,40.0631,40.0901,40.0541,40.0901,11858.0
2020-11-30 12:40:00,44.54,44.56,44.52,44.56,11468.0,40.0811,40.0991,40.0631,40.0991,11468.0
2020-11-30 12:45:00,44.57,44.62,44.56,44.62,14404.0,40.1081,40.1531,40.0991,40.1531,14404.0
2020-11-30 12:50:00,44.62,44.64,44.59,44.63,18113.0,40.1531,40.1711,40.1261,40.1621,18113.0
2020-11-30 12:55:00,44.63,44.68,44.61,44.67,30063.0,40.1621,40.2071,40.1441,40.1981,30063.0
2020-11-30 13:00:00,44.66,44.66,44.6,44.64,19782.0,40.1891,40.1891,40.1351,40.1711,19782.0
2020-11-30 13:05:00,44.64,44.64,44.55,44.56,15132.0,40.1711,40.1711,40.0901,40.0991,15132.0
2020-11-30 13:10:00,44.56,44.57,44.53,44.55,9877.0,40.0991,40.1081,40.0721,40.0901,9877.0
2020-11-30 13:15:00,44.55,44.57,44.54,44.54,15654.0,40.0901,40.1081,40.0811,40.0811,15654.0
2020-11-30 13:20:00,44.54,44.6,44.53,44.58,13052.0,40.0811,40.1351,40.0721,40.1171,13052.0
2020-11-30 13:25:00,44.58,44.62,44.58,44.61,9419.0,40.1171,40.1531,40.1171,40.1441,9419.0
2020-11-30 13:30:00,44.6,44.6,44.48,44.49,15013.0,40.1351,40.1351,40.0271,40.0361,15013.0
2020-11-30 13:35:00,44.48,44.53,44.47,44.53,16688.0,40.0271,40.0721,40.0181,40.0721,16688.0
2020-11-30 13:40:00,44.53,44.57,44.52,44.53,10423.0,40.0721,40.1081,40.0631,40.0721,10423.0
2020-11-30 13:45:00,44.54,44.56,44.5,44.55,12120.0,40.0811,40.0991,40.0451,40.0901,12120.0
2020-11-30 13:50:00,44.55,44.58,44.49,44.5,13993.0,40.0901,40.1171,40.0361,40.0451,13993.0
2020-11-30 13:55:00,44.49,44.49,44.42,44.43,13043.0,40.0361,40.0361,39.9731,39.9821,13043.0
2020-11-30 14:00:00,44.43,44.43,44.37,44.4,22919.0,39.9821,39.9821,39.9281,39.9551,22919.0
2020-11-30 14:05:00,44.39,44.45,44.39,44.44,13992.0,39.9461,40.0001,39.9461,39.9911,13992.0
2020-11-30 14:10:00,44.43,44.46,44.4,44.45,23202.0,39.9821,40.0091,39.9551,40.0001,23202.0
2020-11-30 14:15:00,44.46,44.48,44.44,44.45,13150.0,40.0091,40.0271,39.9911,40.0001,13150.0
2020-11-30 14:20:00,44.45,44.47,44.42,44.44,16691.0,40.0001,40.0181,39.9731,39.9911,16691.0
2020-11-30 14:25:00,44.45,44.48,44.41,44.42,19363.0,40.0001,40.0271,39.9641,39.9731,19363.0
2020-11-30 14:30:00,44.42,44.44,44.36,44.37,29884.0,39.9731,39.9911,39.9191,39.9281,29884.0
2020-11-30 14:35:00,44.37,44.39,44.31,44.31,11493.0,39.9281,39.9461,39.8741,39.8741,11493.0
2020-11-30 14:40:00,44.31,44.31,44.25,44.26,26596.0,39.8741,39.8741,39.8201,39.8291,26596.0
2020-11-30 14:45:00,44.26,44.31,44.22,44.24,16276.0,39.8291,39.8741,39.7931,39.8111,16276.0
2020-11-30 14:50:00,44.24,44.34,44.22,44.27,31205.0,39.8111,39.9011,39.7931,39.8381,31205.0
2020-11-30 14:55:00,44.27,44.47,44.27,44.45,24591.0,39.8381,40.0181,39.8381,40.0001,24591.0
2020-11-30 15:00:00,44.45,44.53,44.39,44.44,49185.0,40.0001,40.0721,39.9461,39.9911,49185.0
2020-11-30 15:05:00,44.42,44.46,44.41,44.43,18778.0,39.9731,40.0091,39.9641,39.9821,18778.0
2020-11-30 15:10:00,44.44,44.44,44.34,44.38,35622.0,39.9911,39.9911,39.9011,39.9371,35622.0
2020-11-30 15:15:00,44.38,44.43,44.37,44.42,23188.0,39.9371,39.9821,39.9281,39.9731,23188.0
2020-11-30 15:20:00,44.4,44.48,44.4,44.47,16307.0,39.9551,40.0271,39.9551,40.0181,16307.0
2020-11-30 15:25:00,44.47,44.5,44.35,44.36,33094.0,40.0181,40.0451,39.9101,39.9191,33094.0
2020-11-30 15:30:00,44.35,44.42,44.35,44.41,26997.0,39.9101,39.9731,39.9101,39.9641,26997.0
2020-11-30 15:35:00,44.4,44.4,44.28,44.28,52609.0,39.9551,39.9551,39.8471,39.8471,52609.0
2020-11-30 15:40:00,44.28,44.29,44.14,44.14,60261.0,39.8471,39.8561,39.7211,39.7211,60261.0
2020-11-30 15:45:00,44.15,44.15,44.0,44.04,126159.0,39.7301,39.7301,39.5951,39.6311,126159.0
2020-11-30 15:50:00,44.03,44.13,43.96,44.07,92400.0,39.6221,39.7121,39.5592,39.6581,92400.0
2020-11-30 15:55:00,44.06,44.06,43.91,43.93,641393.0,39.6491,39.6491,39.5142,39.5322,641393.0
2020-12-01 09:30:00,44.94,44.94,44.4,44.52,115689.0,40.441,40.441,39.9551,40.0631,115689.0
2020-12-01 09:35:00,44.52,44.91,44.5,44.89,39398.0,40.0631,40.414,40.0451,40.3961,39398.0
2020-12-01 09:40:00,44.87,44.94,44.79,44.89,27515.0,40.3781,40.441,40.3061,40.3961,27515.0
2020-12-01 09:45:00,44.9,45.0,44.8,44.81,24477.0,40.405,40.495,40.3151,40.3241,24477.0
2020-12-01 09:50:00,44.8,45.02,44.74,44.96,29904.0,40.3151,40.513,40.2611,40.459,29904.0
2020-12-01 09:55:00,44.94,45.05,44.87,44.9,25263.0,40.441,40.54,40.3781,40.405,25263.0
2020-12-01 10:00:00,44.88,44.93,44.79,44.87,20381.0,40.3871,40.432,40.3061,40.3781,20381.0
2020-12-01 10:05:00,44.84,44.92,44.73,44.74,20001.0,40.3511,40.423,40.2521,40.2611,20001.0
2020-12-01 10:10:00,44.73,44.76,44.67,44.69,17618.0,40.2521,40.2791,40.1981,40.2161,17618.0
2020-12-01 10:15:00,44.72,44.83,44.69,44.8,30705.0,40.2431,40.3421,40.2161,40.3151,30705.0
2020-12-01 10:20:00,44.82,44.9,44.79,44.84,21191.0,40.3331,40.405,40.3061,40.3511,21191.0
2020-12-01 10:25:00,44.84,44.91,44.82,44.85,29235.0,40.3511,40.414,40.3331,40.3601,29235.0
2020-12-01 10:30:00,44.86,44.95,44.79,44.81,30768.0,40.3691,40.45,40.3061,40.3241,30768.0
2020-12-01 10:35:00,44.81,44.83,44.72,44.77,25612.0,40.3241,40.3421,40.2431,40.2881,25612.0
2020-12-01 10:40:00,44.77,44.86,44.73,44.83,23674.0,40.2881,40.3691,40.2521,40.3421,23674.0
2020-12-01 10:45:00,44.82,44.87,44.7,44.75,19112.0,40.3331,40.3781,40.2251,40.2701,19112.0
2020-12-01 10:50:00,44.77,44.77,44.66,44.74,30438.0,40.2881,40.2881,40.1891,40.2611,30438.0
2020-12-01 10:55:00,44.75,44.78,44.71,44.77,18646.0,40.2701,40.2971,40.2341,40.2881,18646.0
2020-12-01 11:00:00,44.76,44.96,44.74,44.96,34065.0,40.2791,40.459,40.2611,40.459,34065.0
2020-12-01 11:05:00,44.96,44.98,44.88,44.93,33934.0,40.459,40.477,40.3871,40.432,33934.0
2020-12-01 11:10:00,44.91,44.94,44.83,44.91,16683.0,40.414,40.441,40.3421,40.414,16683.0
2020-12-01 11:15:00,44.94,45.13,44.93,45.09,17089.0,40.441,40.612,40.432,40.576,17089.0
2020-12-01 11:20:00,45.09,45.1,44.95,44.96,29428.0,40.576,40.585,40.45,40.459,29428.0
2020-12-01 11:25:00,44.97,45.03,44.94,44.97,31397.0,40.468,40.522,40.441,40.468,31397.0
2020-12-01 11:30:00,44.98,45.1,44.93,45.0,100406.0,40.477,40.585,40.432,40.495,100406.0
2020-12-01 11:35:00,44.99,45.01,44.89,44.98,41946.0,40.486,40.504,40.3961,40.477,41946.0
2020-12-01 11:40:00,44.98,44.98,44.91,44.96,20781.0,40.477,40.477,40.414,40.459,20781.0
2020-12-01 11:45:00,44.96,44.96,44.8,44.8,15152.0,40.459,40.459,40.3151,40.3151,15152.0
2020-12-01 11:50:00,44.81,44.83,44.76,44.77,20291.0,40.3241,40.3421,40.2791,40.2881,20291.0
2020-12-01 11:55:00,44.77,44.77,44.69,44.7,15194.0,40.2881,40.2881,40.2161,40.2251,15194.0
2020-12-01 12:00:00,44.69,44.75,44.67,44.71,13025.0,40.2161,40.2701,40.1981,40.2341,13025.0
2020-12-01 12:05:00,44.72,44.74,44.69,44.71,15743.0,40.2431,40.2611,40.2161,40.2341,15743.0
2020-12-01 12:10:00,44.71,44.76,44.65,44.73,16061.0,40.2341,40.2791,40.1801,40.2521,16061.0
2020-12-01 12:15:00,44.72,44.74,44.68,44.71,12133.0,40.2431,40.2611,40.2071,40.2341,12133.0
2020-12-01 12:20:00,44.7,44.73,44.69,44.71,8081.0,40.2251,40.2521,40.2161,40.2341,8081.0
2020-12-01 12:25:00,44.71,44.75,44.7,44.74,9005.0,40.2341,40.2701,40.2251,40.2611,9005.0
2020-12-01 12:30:00,44.74,44.75,44.66,44.66,13281.0,40.2611,40.2701,40.1891,40.1891,13281.0
2020-12-01 12:35:00,44.65,44.66,44.62,44.64,15944.0,40.1801,40.1891,40.1531,40.1711,15944.0
2020-12-01 12:40:00,44.64,44.71,44.63,44.66,12787.0,40.1711,40.2341,40.1621,40.1891,12787.0
2020-12-01 12:45:00,44.67,44.75,44.66,44.75,12838.0,40.1981,40.2701,40.1891,40.2701,12838.0
2020-12-01 12:50:00,44.75,44.78,44.73,44.74,10767.0,40.2701,40.2971,40.2521,40.2611,10767.0
2020-12-01 12:55:00,44.75,44.77,44.71,44.74,13831.0,40.2701,40.2881,40.2341,40.2611,13831.0
2020-12-01 13:00:00,44.74,44.77,44.73,44.76,7369.0,40.2611,40.2881,40.2521,40.2791,7369.0
2020-12-01 13:05:00,44.76,44.79,44.73,44.76,8365.0,40.2791,40.3061,40.2521,40.2791,8365.0
2020-12-01 13:10:00,44.76,44.76,44.69,44.69,7299.0,40.2791,40.2791,40.2161,40.2161,7299.0
2020-12-01 13:15:00,44.7,44.7,44.65,44.66,12029.0,40.2251,40.2251,40.1801,40.1891,12029.0
2020-12-01 13:20:00,44.67,44.72,44.67,44.72,9140.0,40.1981,40.2431,40.1981,40.2431,9140.0
2020-12-01 13:25:00,44.71,44.72,44.64,44.65,19788.0,40.2341,40.2431,40.1711,40.1801,19788.0
2020-12-01 13:30:00,44.66,44.67,44.6,44.65,13654.0,40.1891,40.1981,40.1351,40.1801,13654.0
2020-12-01 13:35:00,44.65,44.77,44.65,44.74,15979.0,40.1801,40.2881,40.1801,40.2611,15979.0
2020-12-01 13:40:00,44.74,44.78,44.74,44.78,14474.0,40.2611,40.2971,40.2611,40.2971,14474.0
2020-12-01 13:45:00,44.78,44.79,44.74,44.79,14661.0,40.2971,40.3061,40.2611,40.3061,14661.0
2020-12-01 13:50:00,44.79,44.8,44.74,44.75,14244.0,40.3061,40.3151,40.2611,40.2701,14244.0
2020-12-01 13:55:00,44.76,44.85,44.76,44.84,9942.0,40.2791,40.3601,40.2791,40.3511,9942.0
2020-12-01 14:00:00,44.84,44.88,44.82,44.88,14719.0,40.3511,40.3871,40.3331,40.3871,14719.0
2020-12-01 14:05:00,44.89,44.91,44.86,44.87,17237.0,40.3961,40.414,40.3691,40.3781,17237.0
2020-12-01 14:10:00,44.86,44.87,44.8,44.81,25400.0,40.3691,40.3781,40.3151,40.3241,25400.0
2020-12-01 14:15:00,44.81,44.88,44.81,44.85,9736.0,40.3241,40.3871,40.3241,40.3601,9736.0
2020-12-01 14:20:00,44.84,44.88,44.83,44.87,24633.0,40.3511,40.3871,40.3421,40.3781,24633.0
2020-12-01 14:25:00,44.88,44.98,44.88,44.98,18379.0,40.3871,40.477,40.3871,40.477,18379.0
2020-12-01 14:30:00,44.98,44.99,44.93,44.93,31903.0,40.477,40.486,40.432,40.432,31903.0
2020-12-01 14:35:00,44.93,44.93,44.87,44.89,16886.0,40.432,40.432,40.3781,40.3961,16886.0
2020-12-01 14:40:00,44.89,44.96,44.87,44.93,16542.0,40.3961,40.459,40.3781,40.432,16542.0
2020-12-01 14:45:00,44.92,44.93,44.89,44.92,10590.0,40.423,40.432,40.3961,40.423,10590.0
2020-12-01 14:50:00,44.91,44.91,44.84,44.86,18273.0,40.414,40.414,40.3511,40.3691,18273.0
2020-12-01 14:55:00,44.86,44.87,44.82,44.83,14744.0,40.3691,40.3781,40.3331,40.3421,14744.0
2020-12-01 15:00:00,44.83,44.84,44.73,44.74,18198.0,40.3421,40.3511,40.2521,40.2611,18198.0
2020-12-01 15:05:00,44.73,44.74,44.67,44.7,24362.0,40.2521,40.2611,40.1981,40.2251,24362.0
2020-12-01 15:10:00,44.7,44.77,44.7,44.75,19911.0,40.2251,40.2881,40.2251,40.2701,19911.0
2020-12-01 15:15:00,44.75,44.78,44.73,44.73,14524.0,40.2701,40.2971,40.2521,40.2521,14524.0
2020-12-01 15:20:00,44.73,44.82,44.73,44.81,22812.0,40.2521,40.3331,40.2521,40.3241,22812.0
2020-12-01 15:25:00,44.8,44.88,44.8,44.88,24044.0,40.3151,40.3871,40.3151,40.3871,24044.0
2020-12-01 15:30:00,44.88,44.89,44.81,44.83,22893.0,40.3871,40.3961,40.3241,40.3421,22893.0
2020-12-01 15:35:00,44.84,44.84,44.73,44.73,26472.0,40.3511,40.3511,40.2521,40.2521,26472.0
2020-12-01 15:40:00,44.73,44.77,44.71,44.75,30865.0,40.2521,40.2881,40.2341,40.2701,30865.0
2020-12-01 15:45:00,44.76,44.82,44.74,44.79,45124.0,40.2791,40.3331,40.2611,40.3061,45124.0
2020-12-01 15:50:00,44.79,44.83,44.74,44.78,51600.0,40.3061,40.3421,40.2611,40.2971,51600.0
2020-12-01 15:55:00,44.77,44.78,44.67,44.69,120625.0,40.2881,40.2971,40.1981,40.2161,120625.0
2020-12-02 09:30:00,44.55,44.74,44.29,44.73,46418.0,40.0901,40.2611,39.8561,40.2521,46418.0
2020-12-02 09:35:00,44.76,44.96,44.72,44.92,42912.0,40.2791,40.459,40.2431,40.423,42912.0
2020-12-02 09:40:00,44.92,45.07,44.86,44.99,34809.0,40.423,40.558,40.3691,40.486,34809.0
2020-12-02 09:45:00,44.98,45.15,44.92,45.06,31385.0,40.477,40.63,40.423,40.549,31385.0
2020-12-02 09:50:00,45.05,45.22,45.02,45.18,27227.0,40.54,40.693,40.513,40.657,27227.0
2020-12-02 09:55:00,45.18,45.29,45.16,45.27,25451.0,40.657,40.756,40.639,40.738,25451.0
2020-12-02 10:00:00,45.26,45.32,45.2,45.32,69786.0,40.729,40.783,40.675,40.783,69786.0
2020-12-02 10:05:00,45.34,45.36,45.14,45.17,27740.0,40.801,40.819,40.621,40.648,27740.0
2020-12-02 10:10:00,45.18,45.19,45.04,45.06,26393.0,40.657,40.666,40.531,40.549,26393.0
2020-12-02 10:15:00,45.03,45.12,45.01,45.02,23538.0,40.522,40.603,40.504,40.513,23538.0
2020-12-02 10:20:00,45.01,45.01,44.93,44.98,37777.0,40.504,40.504,40.432,40.477,37777.0
2020-12-02 10:25:00,44.97,44.97,44.89,44.96,23808.0,40.468,40.468,40.3961,40.459,23808.0
2020-12-02 10:30:00,44.96,44.96,44.84,44.86,18534.0,40.459,40.459,40.3511,40.3691,18534.0
2020-12-02 10:35:00,44.86,44.98,44.85,44.98,22023.0,40.3691,40.477,40.3601,40.477,22023.0
2020-12-02 10:40:00,44.98,45.01,44.94,44.97,30206.0,40.477,40.504,40.441,40.468,30206.0
2020-12-02 10:45:00,44.97,44.98,44.93,44.94,19697.0,40.468,40.477,40.432,40.441,19697.0
2020-12-02 10:50:00,44.94,45.0,44.91,45.0,30401.0,40.441,40.495,40.414,40.495,30401.0
2020-12-02 10:55:00,45.0,45.02,44.96,45.02,39256.0,40.495,40.513,40.459,40.513,39256.0
2020-12-02 11:00:00,45.02,45.11,45.02,45.04,34280.0,40.513,40.594,40.513,40.531,34280.0
2020-12-02 11:05:00,45.04,45.04,44.97,44.99,35211.0,40.531,40.531,40.468,40.486,35211.0
2020-12-02 11:10:00,44.98,45.02,44.98,45.01,35577.0,40.477,40.513,40.477,40.504,35577.0
2020-12-02 11:15:00,45.01,45.02,44.98,45.01,32846.0,40.504,40.513,40.477,40.504,32846.0
2020-12-02 11:20:00,45.01,45.14,45.0,45.1,40263.0,40.504,40.621,40.495,40.585,40263.0
2020-12-02 11:25:00,45.13,45.2,45.13,45.19,15199.0,40.612,40.675,40.612,40.666,15199.0
2020-12-02 11:30:00,45.18,45.26,45.14,45.26,19397.0,40.657,40.729,40.621,40.729,19397.0
2020-12-02 11:35:00,45.27,45.34,45.26,45.3,28160.0,40.738,40.801,40.729,40.765,28160.0
2020-12-02 11:40:00,45.3,45.31,45.21,45.23,18724.0,40.765,40.774,40.684,40.702,18724.0
2020-12-02 11:45:00,45.23,45.25,45.19,45.21,23526.0,40.702,40.72,40.666,40.684,23526.0
2020-12-02 11:50:00,45.21,45.28,45.2,45.27,21953.0,40.684,40.747,40.675,40.738,21953.0
2020-12-02 11:55:00,45.25,45.26,45.15,45.16,17143.0,40.72,40.729,40.63,40.639,17143.0
2020-12-02 12:00:00,45.17,45.17,45.09,45.12,13896.0,40.648,40.648,40.576,40.603,13896.0
2020-12-02 12:05:00,45.12,45.13,45.05,45.1,17553.0,40.603,40.612,40.54,40.585,17553.0
2020-12-02 12:10:00,45.1,45.13,45.08,45.13,12129.0,40.585,40.612,40.567,40.612,12129.0
2020-12-02 12:15:00,45.14,45.19,45.1,45.16,27743.0,40.621,40.666,40.585,40.639,27743.0
2020-12-02 12:20:00,45.16,45.19,45.13,45.15,11216.0,40.639,40.666,40.612,40.63,11216.0
2020-12-02 12:25:00,45.16,45.22,45.16,45.21,17419.0,40.639,40.693,40.639,40.684,17419.0
2020-12-02 12:30:00,45.2,45.32,45.2,45.31,38661.0,40.675,40.783,40.675,40.774,38661.0
2020-12-02 12:35:00,45.3,45.32,45.27,45.3,41092.0,40.765,40.783,40.738,40.765,41092.0
2020-12-02 12:40:00,45.3,45.34,45.29,45.32,16739.0,40.765,40.801,40.756,40.783,16739.0
2020-12-02 12:45:00,45.33,45.34,45.28,45.29,18205.0,40.792,40.801,40.747,40.756,18205.0
2020-12-02 12:50:00,45.29,45.3,45.24,45.27,52917.0,40.756,40.765,40.711,40.738,52917.0
2020-12-02 12:55:00,45.27,45.27,45.19,45.25,20569.0,40.738,40.738,40.666,40.72,20569.0
2020-12-02 13:00:00,45.25,45.29,45.25,45.28,26653.0,40.72,40.756,40.72,40.747,26653.0
2020-12-02 13:05:00,45.28,45.31,45.26,45.26,16316.0,40.747,40.774,40.729,40.729,16316.0
2020-12-02 13:10:00,45.26,45.29,45.25,45.27,11451.0,40.729,40.756,40.72,40.738,11451.0
2020-12-02 13:15:00,45.27,45.31,45.26,45.3,22072.0,40.738,40.774,40.729,40.765,22072.0
2020-12-02 13:20:00,45.3,45.31,45.25,45.27,29513.0,40.765,40.774,40.72,40.738,29513.0
2020-12-02 13:25:00,45.26,45.28,45.23,45.25,23736.0,40.729,40.747,40.702,40.72,23736.0
2020-12-02 13:30:00,45.25,45.29,45.23,45.23,56166.0,40.72,40.756,40.702,40.702,56166.0
2020-12-02 13:35:00,45.23,45.24,45.19,45.22,38411.0,40.702,40.711,40.666,40.693,38411.0
2020-12-02 13:40:00,45.23,45.24,45.18,45.2,24326.0,40.702,40.711,40.657,40.675,24326.0
2020-12-02 13:45:00,45.2,45.21,45.17,45.2,20710.0,40.675,40.684,40.648,40.675,20710.0
2020-12-02 13:50:00,45.21,45.21,45.18,45.21,27350.0,40.684,40.684,40.657,40.684,27350.0
2020-12-02 13:55:00,45.21,45.22,45.17,45.18,23676.0,40.684,40.693,40.648,40.657,23676.0
2020-12-02 14:00:00,45.18,45.22,45.18,45.22,30120.0,40.657,40.693,40.657,40.693,30120.0
2020-12-02 14:05:00,45.21,45.26,45.18,45.22,36899.0,40.684,40.729,40.657,40.693,36899.0
2020-12-02 14:10:00,45.22,45.23,45.19,45.2,25074.0,40.693,40.702,40.666,40.675,25074.0
2020-12-02 14:15:00,45.19,45.31,45.19,45.31,38104.0,40.666,40.774,40.666,40.774,38104.0
2020-12-02 14:20:00,45.3,45.34,45.29,45.33,26786.0,40.765,40.801,40.756,40.792,26786.0
2020-12-02 14:25:00,45.34,45.35,45.31,45.34,28459.0,40.801,40.81,40.774,40.801,28459.0
2020-12-02 14:30:00,45.34,45.4,45.33,45.4,52069.0,40.801,40.855,40.792,40.855,52069.0
2020-12-02 14:35:00,45.39,45.45,45.35,45.37,54584.0,40.846,40.9,40.81,40.828,54584.0
2020-12-02 14:40:00,45.37,45.39,45.29,45.33,60433.0,40.828,40.846,40.756,40.792,60433.0
2020-12-02 14:45:00,45.32,45.35,45.3,45.33,25520.0,40.783,40.81,40.765,40.792,25520.0
2020-12-02 14:50:00,45.34,45.36,45.33,45.34,16826.0,40.801,40.819,40.792,40.801,16826.0
2020-12-02 14:55:00,45.35,45.39,45.35,45.36,23137.0,40.81,40.846,40.81,40.819,23137.0
2020-12-02 15:00:00,45.36,45.38,45.32,45.35,23594.0,40.819,40.837,40.783,40.81,23594.0
2020-12-02 15:05:00,45.36,45.36,45.33,45.33,22883.0,40.819,40.819,40.792,40.792,22883.0
2020-12-02 15:10:00,45.33,45.35,45.32,45.35,28270.0,40.792,40.81,40.783,40.81,28270.0
2020-12-02 15:15:00,45.35,45.46,45.35,45.43,42280.0,40.81,40.909,40.81,40.882,42280.0
2020-12-02 15:20:00,45.43,45.45,45.41,45.42,36424.0,40.882,40.9,40.864,40.873,36424.0
2020-12-02 15:25:00,45.42,45.45,45.41,45.44,18923.0,40.873,40.9,40.864,40.891,18923.0
2020-12-02 15:30:00,45.44,45.53,45.43,45.53,34732.0,40.891,40.972,40.882,40.972,34732.0
2020-12-02 15:35:00,45.53,45.54,45.47,45.5,34390.0,40.972,40.981,40.918,40.945,34390.0
2020-12-02 15:40:00,45.49,45.55,45.48,45.54,53799.0,40.936,40.99,40.927,40.981,53799.0
2020-12-02 15:45:00,45.54,45.54,45.5,45.52,41578.0,40.981,40.981,40.945,40.963,41578.0
2020-12-02 15:50:00,45.52,45.54,45.36,45.37,151421.0,40.963,40.981,40.819,40.828,151421.0
2020-12-02 15:55:00,45.37,45.37,45.27,45.31,271971.0,40.828,40.828,40.738,40.774,271971.0
2020-12-03 09:30:00,45.27,45.48,45.13,45.33,44030.0,40.738,40.927,40.612,40.792,44030.0
2020-12-03 09:35:00,45.31,45.37,45.17,45.31,22880.0,40.774,40.828,40.648,40.774,22880.0
2020-12-03 09:40:00,45.31,45.43,45.29,45.43,19167.0,40.774,40.882,40.756,40.882,19167.0
2020-12-03 09:45:00,45.43,45.49,45.35,45.39,20826.0,40.882,40.936,40.81,40.846,20826.0
2020-12-03 09:50:00,45.39,45.44,45.3,45.3,30171.0,40.846,40.891,40.765,40.765,30171.0
2020-12-03 09:55:00,45.3,45.41,45.3,45.33,17443.0,40.765,40.864,40.765,40.792,17443.0
2020-12-03 10:00:00,45.32,45.5,45.29,45.44,35430.0,40.783,40.945,40.756,40.891,35430.0
2020-12-03 10:05:00,45.45,45.45,45.3,45.3,37646.0,40.9,40.9,40.765,40.765,37646.0
2020-12-03 10:10:00,45.29,45.34,45.23,45.33,16227.0,40.756,40.801,40.702,40.792,16227.0
2020-12-03 10:15:00,45.32,45.42,45.29,45.41,23270.0,40.783,40.873,40.756,40.864,23270.0
2020-12-03 10:20:00,45.41,45.42,45.31,45.32,19614.0,40.864,40.873,40.774,40.783,19614.0
2020-12-03 10:25:00,45.33,45.37,45.32,45.34,14494.0,40.792,40.828,40.783,40.801,14494.0
2020-12-03 10:30:00,45.33,45.44,45.28,45.44,22735.0,40.792,40.891,40.747,40.891,22735.0
2020-12-03 10:35:00,45.45,45.49,45.39,45.47,33911.0,40.9,40.936,40.846,40.918,33911.0
2020-12-03 10:40:00,45.47,45.67,45.47,45.66,37834.0,40.918,41.098,40.918,41.089,37834.0
2020-12-03 10:45:00,45.65,45.66,45.59,45.63,17681.0,41.08,41.089,41.026,41.062,17681.0
2020-12-03 10:50:00,45.64,45.68,45.57,45.57,20258.0,41.071,41.107,41.008,41.008,20258.0
2020-12-03 10:55:00,45.57,45.61,45.53,45.59,14823.0,41.008,41.044,40.972,41.026,14823.0
2020-12-03 11:00:00,45.59,45.66,45.59,45.65,11924.0,41.026,41.089,41.026,41.08,11924.0
2020-12-03 11:05:00,45.64,45.66,45.55,45.55,13540.0,41.071,41.089,40.99,40.99,13540.0
2020-12-03 11:10:00,45.54,45.54,45.44,45.51,24213.0,40.981,40.981,40.891,40.954,24213.0
2020-12-03 11:15:00,45.52,45.54,45.49,45.53,12960.0,40.963,40.981,40.936,40.972,12960.0
2020-12-03 11:20:00,45.54,45.56,45.51,45.56,13203.0,40.981,40.999,40.954,40.999,13203.0
2020-12-03 11:25:00,45.57,45.62,45.49,45.62,51822.0,41.008,41.053,40.936,41.053,51822.0
2020-12-03 11:30:00,45.62,45.66,45.62,45.63,35756.0,41.053,41.089,41.053,41.062,35756.0
2020-12-03 11:35:00,45.63,45.64,45.6,45.62,15033.0,41.062,41.071,41.035,41.053,15033.0
2020-12-03 11:40:00,45.61,45.68,45.59,45.63,20596.0,41.044,41.107,41.026,41.062,20596.0
2020-12-03 11:45:00,45.63,45.64,45.59,45.64,7914.0,41.062,41.071,41.026,41.071,7914.0
2020-12-03 11:50:00,45.64,45.65,45.55,45.55,14089.0,41.071,41.08,40.99,40.99,14089.0
2020-12-03 11:55:00,45.55,45.55,45.49,45.54,18715.0,40.99,40.99,40.936,40.981,18715.0
2020-12-03 12:00:00,45.54,45.63,45.52,45.63,30790.0,40.981,41.062,40.963,41.062,30790.0
2020-12-03 12:05:00,45.61,45.63,45.53,45.63,11616.0,41.044,41.062,40.972,41.062,11616.0
2020-12-03 12:10:00,45.63,45.63,45.54,45.55,27421.0,41.062,41.062,40.981,40.99,27421.0
2020-12-03 12:15:00,45.54,45.62,45.52,45.57,29804.0,40.981,41.053,40.963,41.008,29804.0
2020-12-03 12:20:00,45.57,45.66,45.57,45.66,6902.0,41.008,41.089,41.008,41.089,6902.0
2020-12-03 12:25:00,45.65,45.65,45.61,45.62,7315.0,41.08,41.08,41.044,41.053,7315.0
2020-12-03 12:30:00,45.62,45.65,45.57,45.59,18717.0,41.053,41.08,41.008,41.026,18717.0
2020-12-03 12:35:00,45.59,45.6,45.57,45.58,6997.0,41.026,41.035,41.008,41.017,6997.0
2020-12-03 12:40:00,45.57,45.61,45.54,45.59,9603.0,41.008,41.044,40.981,41.026,9603.0
2020-12-03 12:45:00,45.59,45.59,45.55,45.55,8411.0,41.026,41.026,40.99,40.99,8411.0
2020-12-03 12:50:00,45.55,45.62,45.55,45.62,5359.0,40.99,41.053,40.99,41.053,5359.0
2020-12-03 12:55:00,45.63,45.69,45.63,45.69,8403.0,41.062,41.116,41.062,41.116,8403.0
2020-12-03 13:00:00,45.69,45.7,45.67,45.7,9974.0,41.116,41.125,41.098,41.125,9974.0
2020-12-03 13:05:00,45.7,45.71,45.6,45.6,14662.0,41.125,41.134,41.035,41.035,14662.0
2020-12-03 13:10:00,45.6,45.61,45.58,45.59,13161.0,41.035,41.044,41.017,41.026,13161.0
2020-12-03 13:15:00,45.59,45.6,45.57,45.59,9515.0,41.026,41.035,41.008,41.026,9515.0
2020-12-03 13:20:00,45.6,45.61,45.53,45.55,15672.0,41.035,41.044,40.972,40.99,15672.0
2020-12-03 13:25:00,45.57,45.6,45.56,45.57,11194.0,41.008,41.035,40.999,41.008,11194.0
2020-12-03 13:30:00,45.57,45.57,45.52,45.53,7882.0,41.008,41.008,40.963,40.972,7882.0
2020-12-03 13:35:00,45.52,45.53,45.49,45.5,12429.0,40.963,40.972,40.936,40.945,12429.0
2020-12-03 13:40:00,45.5,45.51,45.46,45.47,6660.0,40.945,40.954,40.909,40.918,6660.0
2020-12-03 13:45:00,45.46,45.48,45.43,45.44,9538.0,40.909,40.927,40.882,40.891,9538.0
2020-12-03 13:50:00,45.44,45.46,45.41,45.45,10540.0,40.891,40.909,40.864,40.9,10540.0
2020-12-03 13:55:00,45.46,45.46,45.31,45.33,20310.0,40.909,40.909,40.774,40.792,20310.0
2020-12-03 14:00:00,45.34,45.44,45.31,45.43,16161.0,40.801,40.891,40.774,40.882,16161.0
2020-12-03 14:05:00,45.43,45.45,45.42,45.44,6466.0,40.882,40.9,40.873,40.891,6466.0
2020-12-03 14:10:00,45.44,45.48,45.44,45.48,8911.0,40.891,40.927,40.891,40.927,8911.0
2020-12-03 14:15:00,45.47,45.48,45.44,45.47,8918.0,40.918,40.927,40.891,40.918,8918.0
2020-12-03 14:20:00,45.46,45.49,45.46,45.47,15640.0,40.909,40.936,40.909,40.918,15640.0
2020-12-03 14:25:00,45.46,45.51,45.43,45.51,10056.0,40.909,40.954,40.882,40.954,10056.0
2020-12-03 14:30:00,45.52,45.52,45.48,45.49,5690.0,40.963,40.963,40.927,40.936,5690.0
2020-12-03 14:35:00,45.49,45.5,45.46,45.5,12276.0,40.936,40.945,40.909,40.945,12276.0
2020-12-03 14:40:00,45.5,45.51,45.47,45.49,8604.0,40.945,40.954,40.918,40.936,8604.0
2020-12-03 14:45:00,45.49,45.59,45.49,45.59,16105.0,40.936,41.026,40.936,41.026,16105.0
2020-12-03 14:50:00,45.6,45.61,45.56,45.59,10611.0,41.035,41.044,40.999,41.026,10611.0
2020-12-03 14:55:00,45.58,45.59,45.54,45.57,13524.0,41.017,41.026,40.981,41.008,13524.0
2020-12-03 15:00:00,45.56,45.6,45.55,45.55,11243.0,40.999,41.035,40.99,40.99,11243.0
2020-12-03 15:05:00,45.55,45.56,45.52,45.52,9838.0,40.99,40.999,40.963,40.963,9838.0
2020-12-03 15:10:00,45.52,45.61,45.52,45.61,13770.0,40.963,41.044,40.963,41.044,13770.0
2020-12-03 15:15:00,45.61,45.68,45.61,45.68,17615.0,41.044,41.107,41.044,41.107,17615.0
2020-12-03 15:20:00,45.67,45.7,45.65,45.66,26205.0,41.098,41.125,41.08,41.089,26205.0
2020-12-03 15:25:00,45.66,45.67,45.63,45.67,36074.0,41.089,41.098,41.062,41.098,36074.0
2020-12-03 15:30:00,45.69,45.71,45.65,45.65,26211.0,41.116,41.134,41.08,41.08,26211.0
2020-12-03 15:35:00,45.66,45.71,45.54,45.55,57367.0,41.089,41.134,40.981,40.99,57367.0
2020-12-03 15:40:00,45.55,45.55,45.36,45.54,107710.0,40.99,40.99,40.819,40.981,107710.0
2020-12-03 15:45:00,45.54,45.74,45.53,45.73,76750.0,40.981,41.161,40.972,41.152,76750.0
2020-12-03 15:50:00,45.72,45.72,45.49,45.52,75709.0,41.143,41.143,40.936,40.963,75709.0
2020-12-03 15:55:00,45.51,45.69,45.49,45.69,273452.0,40.954,41.116,40.936,41.116,273452.0
2020-12-04 09:30:00,45.41,45.88,45.3,45.71,105663.0,40.864,41.2869,40.765,41.134,105663.0
2020-12-04 09:35:00,45.71,46.0,45.7,45.78,51298.0,41.134,41.3949,41.125,41.197,51298.0
2020-12-04 09:40:00,45.78,45.97,45.78,45.87,44024.0,41.197,41.3679,41.197,41.2779,44024.0
2020-12-04 09:45:00,45.86,45.96,45.82,45.84,40839.0,41.2689,41.3589,41.2329,41.2509,40839.0
2020-12-04 09:50:00,45.84,45.85,45.67,45.82,51105.0,41.2509,41.2599,41.098,41.2329,51105.0
2020-12-04 09:55:00,45.81,45.82,45.73,45.81,26873.0,41.2239,41.2329,41.152,41.2239,26873.0
2020-12-04 10:00:00,45.81,46.0,45.8,45.91,48988.0,41.2239,41.3949,41.215,41.3139,48988.0
2020-12-04 10:05:00,45.91,45.99,45.83,45.99,20251.0,41.3139,41.3859,41.2419,41.3859,20251.0
2020-12-04 10:10:00,45.98,45.98,45.82,45.9,27333.0,41.3769,41.3769,41.2329,41.3049,27333.0
2020-12-04 10:15:00,45.9,46.0,45.88,45.91,33850.0,41.3049,41.3949,41.2869,41.3139,33850.0
2020-12-04 10:20:00,45.91,45.93,45.83,45.88,74603.0,41.3139,41.3319,41.2419,41.2869,74603.0
2020-12-04 10:25:00,45.89,45.97,45.83,45.97,74686.0,41.2959,41.3679,41.2419,41.3679,74686.0
2020-12-04 10:30:00,45.96,46.01,45.91,46.0,35335.0,41.3589,41.4039,41.3139,41.3949,35335.0
2020-12-04 10:35:00,46.0,46.08,45.97,46.08,29686.0,41.3949,41.4669,41.3679,41.4669,29686.0
2020-12-04 10:40:00,46.07,46.08,45.99,46.02,32139.0,41.4579,41.4669,41.3859,41.4129,32139.0
2020-12-04 10:45:00,46.02,46.06,45.93,45.98,57396.0,41.4129,41.4489,41.3319,41.3769,57396.0
2020-12-04 10:50:00,45.98,46.04,45.94,45.95,90187.0,41.3769,41.4309,41.3409,41.3499,90187.0
2020-12-04 10:55:00,45.96,45.99,45.94,45.98,84718.0,41.3589,41.3859,41.3409,41.3769,84718.0
2020-12-04 11:00:00,45.97,46.01,45.95,45.96,95802.0,41.3679,41.4039,41.3499,41.3589,95802.0
2020-12-04 11:05:00,45.96,45.98,45.92,45.95,69365.0,41.3589,41.3769,41.3229,41.3499,69365.0
2020-12-04 11:10:00,45.95,45.99,45.91,45.92,73394.0,41.3499,41.3859,41.3139,41.3229,73394.0
2020-12-04 11:15:00,45.93,45.95,45.89,45.93,48555.0,41.3319,41.3499,41.2959,41.3319,48555.0
2020-12-04 11:20:00,45.93,45.97,45.91,45.95,67600.0,41.3319,41.3679,41.3139,41.3499,67600.0
2020-12-04 11:25:00,45.95,46.13,45.92,46.12,73681.0,41.3499,41.5119,41.3229,41.5029,73681.0
2020-12-04 11:30:00,46.13,46.13,46.06,46.07,25538.0,41.5119,41.5119,41.4489,41.4579,25538.0
2020-12-04 11:35:00,46.08,46.1,46.01,46.02,25726.0,41.4669,41.4849,41.4039,41.4129,25726.0
2020-12-04 11:40:00,46.01,46.02,45.97,46.02,17757.0,41.4039,41.4129,41.3679,41.4129,17757.0
2020-12-04 11:45:00,46.02,46.04,46.01,46.03,16429.0,41.4129,41.4309,41.4039,41.4219,16429.0
2020-12-04 11:50:00,46.03,46.17,46.02,46.17,52785.0,41.4219,41.5479,41.4129,41.5479,52785.0
2020-12-04 11:55:00,46.16,46.23,46.12,46.16,34279.0,41.5389,41.6019,41.5029,41.5389,34279.0
2020-12-04 12:00:00,46.16,46.22,46.13,46.21,23026.0,41.5389,41.5929,41.5119,41.5839,23026.0
2020-12-04 12:05:00,46.21,46.22,46.09,46.1,11309.0,41.5839,41.5929,41.4759,41.4849,11309.0
2020-12-04 12:10:00,46.11,46.14,46.02,46.03,18395.0,41.4939,41.5209,41.4129,41.4219,18395.0
2020-12-04 12:15:00,46.02,46.06,45.97,45.98,14194.0,41.4129,41.4489,41.3679,41.3769,14194.0
2020-12-04 12:20:00,45.97,46.0,45.94,46.0,19607.0,41.3679,41.3949,41.3409,41.3949,19607.0
2020-12-04 12:25:00,46.0,46.02,45.95,46.02,15875.0,41.3949,41.4129,41.3499,41.4129,15875.0
2020-12-04 12:30:00,46.02,46.03,45.98,46.0,18744.0,41.4129,41.4219,41.3769,41.3949,18744.0
2020-12-04 12:35:00,46.0,46.03,45.95,45.97,13643.0,41.3949,41.4219,41.3499,41.3679,13643.0
2020-12-04 12:40:00,45.97,46.02,45.96,45.97,12395.0,41.3679,41.4129,41.3589,41.3679,12395.0
2020-12-04 12:45:00,45.97,45.98,45.92,45.95,14907.0,41.3679,41.3769,41.3229,41.3499,14907.0
2020-12-04 12:50:00,45.96,45.96,45.91,45.95,10550.0,41.3589,41.3589,41.3139,41.3499,10550.0
2020-12-04 12:55:00,45.95,45.96,45.91,45.95,9656.0,41.3499,41.3589,41.3139,41.3499,9656.0
2020-12-04 13:00:00,45.95,45.99,45.95,45.97,16163.0,41.3499,41.3859,41.3499,41.3679,16163.0
2020-12-04 13:05:00,45.96,46.01,45.94,45.97,19358.0,41.3589,41.4039,41.3409,41.3679,19358.0
2020-12-04 13:10:00,45.96,45.97,45.92,45.93,15355.0,41.3589,41.3679,41.3229,41.3319,15355.0
2020-12-04 13:15:00,45.93,45.96,45.92,45.92,13749.0,41.3319,41.3589,41.3229,41.3229,13749.0
2020-12-04 13:20:00,45.92,45.93,45.84,45.86,16014.0,41.3229,41.3319,41.2509,41.2689,16014.0
2020-12-04 13:25:00,45.86,45.87,45.83,45.86,8487.0,41.2689,41.2779,41.2419,41.2689,8487.0
2020-12-04 13:30:00,45.87,45.87,45.83,45.84,12752.0,41.2779,41.2779,41.2419,41.2509,12752.0
2020-12-04 13:35:00,45.85,45.91,45.84,45.91,13954.0,41.2599,41.3139,41.2509,41.3139,13954.0
2020-12-04 13:40:00,45.91,45.93,45.87,45.9,10224.0,41.3139,41.3319,41.2779,41.3049,10224.0
2020-12-04 13:45:00,45.9,45.95,45.88,45.92,21675.0,41.3049,41.3499,41.2869,41.3229,21675.0
2020-12-04 13:50:00,45.92,45.98,45.92,45.96,25926.0,41.3229,41.3769,41.3229,41.3589,25926.0
2020-12-04 13:55:00,45.97,45.97,45.9,45.93,29337.0,41.3679,41.3679,41.3049,41.3319,29337.0
2020-12-04 14:00:00,45.93,45.95,45.91,45.91,20059.0,41.3319,41.3499,41.3139,41.3139,20059.0
2020-12-04 14:05:00,45.91,45.94,45.9,45.92,22047.0,41.3139,41.3409,41.3049,41.3229,22047.0
2020-12-04 14:10:00,45.92,45.97,45.91,45.95,19191.0,41.3229,41.3679,41.3139,41.3499,19191.0
2020-12-04 14:15:00,45.94,45.97,45.9,45.95,24746.0,41.3409,41.3679,41.3049,41.3499,24746.0
2020-12-04 14:20:00,45.94,46.0,45.93,45.98,25298.0,41.3409,41.3949,41.3319,41.3769,25298.0
2020-12-04 14:25:00,45.97,45.99,45.91,45.93,16442.0,41.3679,41.3859,41.3139,41.3319,16442.0
2020-12-04 14:30:00,45.93,45.98,45.9,45.96,35751.0,41.3319,41.3769,41.3049,41.3589,35751.0
2020-12-04 14:35:00,45.96,45.97,45.92,45.94,15436.0,41.3589,41.3679,41.3229,41.3409,15436.0
2020-12-04 14:40:00,45.95,46.03,45.93,46.03,20985.0,41.3499,41.4219,41.3319,41.4219,20985.0
2020-12-04 14:45:00,46.03,46.07,46.02,46.04,34338.0,41.4219,41.4579,41.4129,41.4309,34338.0
2020-12-04 14:50:00,46.04,46.09,46.03,46.08,23481.0,41.4309,41.4759,41.4219,41.4669,23481.0
2020-12-04 14:55:00,46.07,46.11,46.06,46.1,16485.0,41.4579,41.4939,41.4489,41.4849,16485.0
2020-12-04 15:00:00,46.11,46.11,46.07,46.11,49639.0,41.4939,41.4939,41.4579,41.4939,49639.0
2020-12-04 15:05:00,46.11,46.12,46.08,46.12,25484.0,41.4939,41.5029,41.4669,41.5029,25484.0
2020-12-04 15:10:00,46.11,46.13,46.03,46.04,21640.0,41.4939,41.5119,41.4219,41.4309,21640.0
2020-12-04 15:15:00,46.04,46.11,46.02,46.1,32215.0,41.4309,41.4939,41.4129,41.4849,32215.0
2020-12-04 15:20:00,46.1,46.15,46.09,46.15,23014.0,41.4849,41.5299,41.4759,41.5299,23014.0
2020-12-04 15:25:00,46.14,46.21,46.06,46.12,72893.0,41.5209,41.5839,41.4489,41.5029,72893.0
2020-12-04 15:30:00,46.12,46.19,46.11,46.18,43770.0,41.5029,41.5659,41.4939,41.5569,43770.0
2020-12-04 15:35:00,46.18,46.23,46.16,46.21,47606.0,41.5569,41.6019,41.5389,41.5839,47606.0
2020-12-04 15:40:00,46.21,46.28,46.21,46.24,54950.0,41.5839,41.6469,41.5839,41.6109,54950.0
2020-12-04 15:45:00,46.24,46.25,46.21,46.22,66892.0,41.6109,41.6199,41.5839,41.5929,66892.0
2020-12-04 15:50:00,46.21,46.22,46.15,46.2,159168.0,41.5839,41.5929,41.5299,41.5749,159168.0
2020-12-04 15:55:00,46.2,46.35,46.17,46.3,395873.0,41.5749,41.7099,41.5479,41.6649,395873.0
2020-12-07 09:30:00,46.0,46.0,45.69,45.87,82975.0,41.3949,41.3949,41.116,41.2779,82975.0
2020-12-07 09:35:00,45.84,45.88,45.66,45.69,56861.0,41.2509,41.2869,41.089,41.116,56861.0
2020-12-07 09:40:00,45.68,45.82,45.63,45.81,64963.0,41.107,41.2329,41.062,41.2239,64963.0
2020-12-07 09:45:00,45.8,45.8,45.74,45.74,57691.0,41.215,41.215,41.161,41.161,57691.0
2020-12-07 09:50:00,45.73,45.75,45.63,45.64,25898.0,41.152,41.17,41.062,41.071,25898.0
2020-12-07 09:55:00,45.63,45.72,45.56,45.68,19130.0,41.062,41.143,40.999,41.107,19130.0
2020-12-07 10:00:00,45.7,45.7,45.48,45.5,24489.0,41.125,41.125,40.927,40.945,24489.0
2020-12-07 10:05:00,45.49,45.62,45.49,45.6,15997.0,40.936,41.053,40.936,41.035,15997.0
2020-12-07 10:10:00,45.59,45.67,45.58,45.64,28807.0,41.026,41.098,41.017,41.071,28807.0
2020-12-07 10:15:00,45.6,45.6,45.5,45.55,109295.0,41.035,41.035,40.945,40.99,109295.0
2020-12-07 10:20:00,45.58,45.58,45.48,45.52,22585.0,41.017,41.017,40.927,40.963,22585.0
2020-12-07 10:25:00,45.52,45.67,45.5,45.67,39319.0,40.963,41.098,40.945,41.098,39319.0
2020-12-07 10:30:00,45.68,45.72,45.58,45.59,26787.0,41.107,41.143,41.017,41.026,26787.0
2020-12-07 10:35:00,45.59,45.64,45.54,45.62,16191.0,41.026,41.071,40.981,41.053,16191.0
2020-12-07 10:40:00,45.62,45.69,45.62,45.64,26776.0,41.053,41.116,41.053,41.071,26776.0
2020-12-07 10:45:00,45.63,45.68,45.62,45.66,10603.0,41.062,41.107,41.053,41.089,10603.0
2020-12-07 10:50:00,45.65,45.72,45.64,45.68,13616.0,41.08,41.143,41.071,41.107,13616.0
2020-12-07 10:55:00,45.67,45.68,45.54,45.56,19149.0,41.098,41.107,40.981,40.999,19149.0
2020-12-07 11:00:00,45.56,45.65,45.54,45.63,26855.0,40.999,41.08,40.981,41.062,26855.0
2020-12-07 11:05:00,45.62,45.62,45.55,45.57,20856.0,41.053,41.053,40.99,41.008,20856.0
2020-12-07 11:10:00,45.57,45.59,45.55,45.56,20546.0,41.008,41.026,40.99,40.999,20546.0
2020-12-07 11:15:00,45.57,45.59,45.54,45.55,16882.0,41.008,41.026,40.981,40.99,16882.0
2020-12-07 11:20:00,45.55,45.59,45.53,45.58,24492.0,40.99,41.026,40.972,41.017,24492.0
2020-12-07 11:25:00,45.57,45.6,45.56,45.59,18237.0,41.008,41.035,40.999,41.026,18237.0
2020-12-07 11:30:00,45.59,45.64,45.58,45.59,27335.0,41.026,41.071,41.017,41.026,27335.0
2020-12-07 11:35:00,45.59,45.64,45.56,45.62,19687.0,41.026,41.071,40.999,41.053,19687.0
2020-12-07 11:40:00,45.63,45.64,45.54,45.56,18689.0,41.062,41.071,40.981,40.999,18689.0
2020-12-07 11:45:00,45.55,45.56,45.46,45.47,20531.0,40.99,40.999,40.909,40.918,20531.0
2020-12-07 11:50:00,45.47,45.47,45.4,45.43,17521.0,40.918,40.918,40.855,40.882,17521.0
2020-12-07 11:55:00,45.42,45.54,45.34,45.53,49407.0,40.873,40.981,40.801,40.972,49407.0
2020-12-07 12:00:00,45.53,45.59,45.48,45.59,13424.0,40.972,41.026,40.927,41.026,13424.0
2020-12-07 12:05:00,45.59,45.66,45.57,45.66,16816.0,41.026,41.089,41.008,41.089,16816.0
2020-12-07 12:10:00,45.66,45.67,45.61,45.61,17107.0,41.089,41.098,41.044,41.044,17107.0
2020-12-07 12:15:00,45.62,45.62,45.55,45.55,17398.0,41.053,41.053,40.99,40.99,17398.0
2020-12-07 12:20:00,45.55,45.56,45.52,45.54,9686.0,40.99,40.999,40.963,40.981,9686.0
2020-12-07 12:25:00,45.54,45.56,45.5,45.54,11250.0,40.981,40.999,40.945,40.981,11250.0
2020-12-07 12:30:00,45.53,45.57,45.51,45.56,9773.0,40.972,41.008,40.954,40.999,9773.0
2020-12-07 12:35:00,45.56,45.59,45.55,45.56,7700.0,40.999,41.026,40.99,40.999,7700.0
2020-12-07 12:40:00,45.57,45.58,45.53,45.56,13248.0,41.008,41.017,40.972,40.999,13248.0
2020-12-07 12:45:00,45.55,45.56,45.47,45.48,10582.0,40.99,40.999,40.918,40.927,10582.0
2020-12-07 12:50:00,45.48,45.52,45.47,45.48,13265.0,40.927,40.963,40.918,40.927,13265.0
2020-12-07 12:55:00,45.47,45.52,45.46,45.5,11424.0,40.918,40.963,40.909,40.945,11424.0
2020-12-07 13:00:00,45.49,45.5,45.46,45.5,9445.0,40.936,40.945,40.909,40.945,9445.0
2020-12-07 13:05:00,45.49,45.5,45.46,45.48,11312.0,40.936,40.945,40.909,40.927,11312.0
2020-12-07 13:10:00,45.47,45.5,45.43,45.44,15555.0,40.918,40.945,40.882,40.891,15555.0
2020-12-07 13:15:00,45.44,45.45,45.42,45.45,11122.0,40.891,40.9,40.873,40.9,11122.0
2020-12-07 13:20:00,45.43,45.5,45.43,45.5,12577.0,40.882,40.945,40.882,40.945,12577.0
2020-12-07 13:25:00,45.5,45.5,45.45,45.46,12897.0,40.945,40.945,40.9,40.909,12897.0
2020-12-07 13:30:00,45.45,45.48,45.45,45.48,9199.0,40.9,40.927,40.9,40.927,9199.0
2020-12-07 13:35:00,45.49,45.54,45.47,45.48,14680.0,40.936,40.981,40.918,40.927,14680.0
2020-12-07 13:40:00,45.47,45.47,45.39,45.41,15058.0,40.918,40.918,40.846,40.864,15058.0
2020-12-07 13:45:00,45.41,45.43,45.38,45.42,9286.0,40.864,40.882,40.837,40.873,9286.0
2020-12-07 13:50:00,45.42,45.45,45.41,45.44,15565.0,40.873,40.9,40.864,40.891,15565.0
2020-12-07 13:55:00,45.44,45.46,45.43,45.45,16337.0,40.891,40.909,40.882,40.9,16337.0
2020-12-07 14:00:00,45.45,45.45,45.36,45.41,20907.0,40.9,40.9,40.819,40.864,20907.0
2020-12-07 14:05:00,45.4,45.46,45.39,45.46,17741.0,40.855,40.909,40.846,40.909,17741.0
2020-12-07 14:10:00,45.45,45.45,45.37,45.37,15505.0,40.9,40.9,40.828,40.828,15505.0
2020-12-07 14:15:00,45.36,45.38,45.33,45.33,49310.0,40.819,40.837,40.792,40.792,49310.0
2020-12-07 14:20:00,45.34,45.36,45.32,45.33,12370.0,40.801,40.819,40.783,40.792,12370.0
2020-12-07 14:25:00,45.33,45.34,45.31,45.32,13016.0,40.792,40.801,40.774,40.783,13016.0
2020-12-07 14:30:00,45.32,45.33,45.29,45.29,11649.0,40.783,40.792,40.756,40.756,11649.0
2020-12-07 14:35:00,45.29,45.31,45.28,45.3,13519.0,40.756,40.774,40.747,40.765,13519.0
2020-12-07 14:40:00,45.31,45.33,45.3,45.33,18426.0,40.774,40.792,40.765,40.792,18426.0
2020-12-07 14:45:00,45.33,45.34,45.28,45.3,14234.0,40.792,40.801,40.747,40.765,14234.0
2020-12-07 14:50:00,45.3,45.31,45.26,45.26,21606.0,40.765,40.774,40.729,40.729,21606.0
2020-12-07 14:55:00,45.25,45.26,45.21,45.23,19690.0,40.72,40.729,40.684,40.702,19690.0
2020-12-07 15:00:00,45.23,45.26,45.21,45.25,18347.0,40.702,40.729,40.684,40.72,18347.0
2020-12-07 15:05:00,45.25,45.25,45.19,45.19,17922.0,40.72,40.72,40.666,40.666,17922.0
2020-12-07 15:10:00,45.2,45.22,45.18,45.2,24347.0,40.675,40.693,40.657,40.675,24347.0
2020-12-07 15:15:00,45.2,45.27,45.2,45.25,16942.0,40.675,40.738,40.675,40.72,16942.0
2020-12-07 15:20:00,45.26,45.28,45.22,45.23,23493.0,40.729,40.747,40.693,40.702,23493.0
2020-12-07 15:25:00,45.23,45.27,45.22,45.25,32073.0,40.702,40.738,40.693,40.72,32073.0
2020-12-07 15:30:00,45.25,45.32,45.24,45.31,40164.0,40.72,40.783,40.711,40.774,40164.0
2020-12-07 15:35:00,45.31,45.31,45.24,45.25,45936.0,40.774,40.774,40.711,40.72,45936.0
2020-12-07 15:40:00,45.25,45.26,45.1,45.11,61677.0,40.72,40.729,40.585,40.594,61677.0
2020-12-07 15:45:00,45.11,45.12,45.05,45.06,81803.0,40.594,40.603,40.54,40.549,81803.0
2020-12-07 15:50:00,45.07,45.25,45.04,45.25,83642.0,40.558,40.72,40.531,40.72,83642.0
2020-12-07 15:55:00,45.25,45.29,45.16,45.17,261448.0,40.72,40.756,40.639,40.648,261448.0
2020-12-08 09:30:00,44.91,45.12,44.6,45.12,67930.0,40.414,40.603,40.1351,40.603,67930.0
2020-12-08 09:35:00,45.13,45.25,45.11,45.21,28938.0,40.612,40.72,40.594,40.684,28938.0
2020-12-08 09:40:00,45.23,45.31,45.19,45.29,24649.0,40.702,40.774,40.666,40.756,24649.0
2020-12-08 09:45:00,45.27,45.31,45.23,45.28,34944.0,40.738,40.774,40.702,40.747,34944.0
2020-12-08 09:50:00,45.29,45.4,45.28,45.34,29930.0,40.756,40.855,40.747,40.801,29930.0
2020-12-08 09:55:00,45.33,45.4,45.21,45.22,18770.0,40.792,40.855,40.684,40.693,18770.0
2020-12-08 10:00:00,45.22,45.23,45.02,45.04,28997.0,40.693,40.702,40.513,40.531,28997.0
2020-12-08 10:05:00,45.03,45.08,45.0,45.03,47319.0,40.522,40.567,40.495,40.522,47319.0
2020-12-08 10:10:00,45.03,45.15,45.03,45.13,42849.0,40.522,40.63,40.522,40.612,42849.0
2020-12-08 10:15:00,45.11,45.14,45.05,45.13,19642.0,40.594,40.621,40.54,40.612,19642.0
2020-12-08 10:20:00,45.13,45.15,45.08,45.14,35943.0,40.612,40.63,40.567,40.621,35943.0
2020-12-08 10:25:00,45.14,45.15,45.05,45.12,26565.0,40.621,40.63,40.54,40.603,26565.0
2020-12-08 10:30:00,45.11,45.14,45.09,45.13,11768.0,40.594,40.621,40.576,40.612,11768.0
2020-12-08 10:35:00,45.14,45.18,45.12,45.15,17741.0,40.621,40.657,40.603,40.63,17741.0
2020-12-08 10:40:00,45.15,45.17,45.07,45.09,12002.0,40.63,40.648,40.558,40.576,12002.0
2020-12-08 10:45:00,45.08,45.13,45.07,45.13,9921.0,40.567,40.612,40.558,40.612,9921.0
2020-12-08 10:50:00,45.13,45.13,45.07,45.08,9437.0,40.612,40.612,40.558,40.567,9437.0
2020-12-08 10:55:00,45.07,45.14,45.07,45.14,12962.0,40.558,40.621,40.558,40.621,12962.0
2020-12-08 11:00:00,45.15,45.29,45.15,45.28,22278.0,40.63,40.756,40.63,40.747,22278.0
2020-12-08 11:05:00,45.29,45.38,45.28,45.32,18971.0,40.756,40.837,40.747,40.783,18971.0
2020-12-08 11:10:00,45.32,45.33,45.25,45.27,18004.0,40.783,40.792,40.72,40.738,18004.0
2020-12-08 11:15:00,45.27,45.38,45.27,45.35,24062.0,40.738,40.837,40.738,40.81,24062.0
2020-12-08 11:20:00,45.36,45.39,45.35,45.37,12387.0,40.819,40.846,40.81,40.828,12387.0
2020-12-08 11:25:00,45.37,45.4,45.34,45.36,16992.0,40.828,40.855,40.801,40.819,16992.0
2020-12-08 11:30:00,45.36,45.36,45.29,45.32,20738.0,40.819,40.819,40.756,40.783,20738.0
2020-12-08 11:35:00,45.31,45.39,45.31,45.39,17157.0,40.774,40.846,40.774,40.846,17157.0
2020-12-08 11:40:00,45.38,45.39,45.26,45.29,22515.0,40.837,40.846,40.729,40.756,22515.0
2020-12-08 11:45:00,45.29,45.45,45.29,45.44,26264.0,40.756,40.9,40.756,40.891,26264.0
2020-12-08 11:50:00,45.43,45.45,45.4,45.43,24931.0,40.882,40.9,40.855,40.882,24931.0
2020-12-08 11:55:00,45.43,45.45,45.39,45.4,24946.0,40.882,40.9,40.846,40.855,24946.0
2020-12-08 12:00:00,45.41,45.43,45.32,45.32,18712.0,40.864,40.882,40.783,40.783,18712.0
2020-12-08 12:05:00,45.31,45.36,45.29,45.36,11871.0,40.774,40.819,40.756,40.819,11871.0
2020-12-08 12:10:00,45.36,45.44,45.35,45.43,21719.0,40.819,40.891,40.81,40.882,21719.0
2020-12-08 12:15:00,45.42,45.43,45.36,45.37,10872.0,40.873,40.882,40.819,40.828,10872.0
2020-12-08 12:20:00,45.36,45.36,45.32,45.35,11779.0,40.819,40.819,40.783,40.81,11779.0
2020-12-08 12:25:00,45.36,45.45,45.35,45.41,17019.0,40.819,40.9,40.81,40.864,17019.0
2020-12-08 12:30:00,45.42,45.45,45.38,45.43,16538.0,40.873,40.9,40.837,40.882,16538.0
2020-12-08 12:35:00,45.42,45.44,45.36,45.37,14839.0,40.873,40.891,40.819,40.828,14839.0
2020-12-08 12:40:00,45.37,45.54,45.34,45.52,25855.0,40.828,40.981,40.801,40.963,25855.0
2020-12-08 12:45:00,45.51,45.54,45.47,45.48,14032.0,40.954,40.981,40.918,40.927,14032.0
2020-12-08 12:50:00,45.48,45.55,45.48,45.5,18498.0,40.927,40.99,40.927,40.945,18498.0
2020-12-08 12:55:00,45.49,45.5,45.41,45.42,23057.0,40.936,40.945,40.864,40.873,23057.0
2020-12-08 13:00:00,45.42,45.45,45.4,45.44,29923.0,40.873,40.9,40.855,40.891,29923.0
2020-12-08 13:05:00,45.44,45.46,45.39,45.39,16437.0,40.891,40.909,40.846,40.846,16437.0
2020-12-08 13:10:00,45.37,45.37,45.29,45.3,8416.0,40.828,40.828,40.756,40.765,8416.0
2020-12-08 13:15:00,45.29,45.32,45.27,45.32,15944.0,40.756,40.783,40.738,40.783,15944.0
2020-12-08 13:20:00,45.32,45.33,45.3,45.32,12618.0,40.783,40.792,40.765,40.783,12618.0
2020-12-08 13:25:00,45.32,45.42,45.3,45.42,15975.0,40.783,40.873,40.765,40.873,15975.0
2020-12-08 13:30:00,45.42,45.45,45.37,45.42,11859.0,40.873,40.9,40.828,40.873,11859.0
2020-12-08 13:35:00,45.42,45.43,45.37,45.38,11819.0,40.873,40.882,40.828,40.837,11819.0
2020-12-08 13:40:00,45.37,45.39,45.34,45.35,9970.0,40.828,40.846,40.801,40.81,9970.0
2020-12-08 13:45:00,45.35,45.39,45.34,45.39,15934.0,40.81,40.846,40.801,40.846,15934.0
2020-12-08 13:50:00,45.38,45.39,45.35,45.38,11085.0,40.837,40.846,40.81,40.837,11085.0
2020-12-08 13:55:00,45.38,45.38,45.35,45.36,16828.0,40.837,40.837,40.81,40.819,16828.0
2020-12-08 14:00:00,45.36,45.36,45.27,45.27,30301.0,40.819,40.819,40.738,40.738,30301.0
2020-12-08 14:05:00,45.27,45.28,45.23,45.26,19659.0,40.738,40.747,40.702,40.729,19659.0
2020-12-08 14:10:00,45.26,45.28,45.25,45.28,14284.0,40.729,40.747,40.72,40.747,14284.0
2020-12-08 14:15:00,45.28,45.29,45.24,45.26,8777.0,40.747,40.756,40.711,40.729,8777.0
2020-12-08 14:20:00,45.25,45.34,45.24,45.31,28257.0,40.72,40.801,40.711,40.774,28257.0
2020-12-08 14:25:00,45.32,45.35,45.26,45.29,76851.0,40.783,40.81,40.729,40.756,76851.0
2020-12-08 14:30:00,45.29,45.3,45.23,45.3,33284.0,40.756,40.765,40.702,40.765,33284.0
2020-12-08 14:35:00,45.3,45.34,45.24,45.29,107951.0,40.765,40.801,40.711,40.756,107951.0
2020-12-08 14:40:00,45.3,45.32,45.23,45.24,26449.0,40.765,40.783,40.702,40.711,26449.0
2020-12-08 14:45:00,45.23,45.28,45.18,45.2,34222.0,40.702,40.747,40.657,40.675,34222.0
2020-12-08 14:50:00,45.2,45.22,45.13,45.18,49852.0,40.675,40.693,40.612,40.657,49852.0
2020-12-08 14:55:00,45.19,45.23,45.09,45.09,93402.0,40.666,40.702,40.576,40.576,93402.0
2020-12-08 15:00:00,45.09,45.17,45.09,45.12,47113.0,40.576,40.648,40.576,40.603,47113.0
2020-12-08 15:05:00,45.12,45.21,45.11,45.21,26094.0,40.603,40.684,40.594,40.684,26094.0
2020-12-08 15:10:00,45.21,45.22,45.17,45.2,25487.0,40.684,40.693,40.648,40.675,25487.0
2020-12-08 15:15:00,45.2,45.21,45.15,45.18,24003.0,40.675,40.684,40.63,40.657,24003.0
2020-12-08 15:20:00,45.18,45.24,45.16,45.24,15459.0,40.657,40.711,40.639,40.711,15459.0
2020-12-08 15:25:00,45.24,45.25,45.21,45.24,15119.0,40.711,40.72,40.684,40.711,15119.0
2020-12-08 15:30:00,45.24,45.29,45.23,45.29,26214.0,40.711,40.756,40.702,40.756,26214.0
2020-12-08 15:35:00,45.29,45.29,45.22,45.24,31102.0,40.756,40.756,40.693,40.711,31102.0
2020-12-08 15:40:00,45.23,45.25,45.2,45.25,31683.0,40.702,40.72,40.675,40.72,31683.0
2020-12-08 15:45:00,45.25,45.29,45.22,45.23,47667.0,40.72,40.756,40.693,40.702,47667.0
2020-12-08 15:50:00,45.22,45.24,45.19,45.21,42637.0,40.693,40.711,40.666,40.684,42637.0
2020-12-08 15:55:00,45.2,45.28,45.2,45.24,108372.0,40.675,40.747,40.675,40.711,108372.0
2020-12-09 09:30:00,45.54,45.67,45.36,45.62,86488.0,40.981,41.098,40.819,41.053,86488.0
2020-12-09 09:35:00,45.61,45.65,45.45,45.49,18414.0,41.044,41.08,40.9,40.936,18414.0
2020-12-09 09:40:00,45.51,45.54,45.38,45.4,36170.0,40.954,40.981,40.837,40.855,36170.0
2020-12-09 09:45:00,45.4,45.4,45.28,45.37,26336.0,40.855,40.855,40.747,40.828,26336.0
2020-12-09 09:50:00,45.35,45.46,45.33,45.45,16196.0,40.81,40.909,40.792,40.9,16196.0
2020-12-09 09:55:00,45.46,45.48,45.35,45.37,46178.0,40.909,40.927,40.81,40.828,46178.0
2020-12-09 10:00:00,45.37,45.53,45.33,45.53,64906.0,40.828,40.972,40.792,40.972,64906.0
2020-12-09 10:05:00,45.52,45.52,45.4,45.49,90655.0,40.963,40.963,40.855,40.936,90655.0
2020-12-09 10:10:00,45.47,45.52,45.27,45.29,57988.0,40.918,40.963,40.738,40.756,57988.0
2020-12-09 10:15:00,45.3,45.38,45.25,45.34,24309.0,40.765,40.837,40.72,40.801,24309.0
2020-12-09 10:20:00,45.33,45.37,45.32,45.33,13227.0,40.792,40.828,40.783,40.792,13227.0
2020-12-09 10:25:00,45.35,45.4,45.34,45.38,19420.0,40.81,40.855,40.801,40.837,19420.0
2020-12-09 10:30:00,45.37,45.38,45.29,45.34,13090.0,40.828,40.837,40.756,40.801,13090.0
2020-12-09 10:35:00,45.36,45.38,45.32,45.36,13907.0,40.819,40.837,40.783,40.819,13907.0
2020-12-09 10:40:00,45.37,45.4,45.35,45.39,10547.0,40.828,40.855,40.81,40.846,10547.0
2020-12-09 10:45:00,45.39,45.39,45.29,45.32,15918.0,40.846,40.846,40.756,40.783,15918.0
2020-12-09 10:50:00,45.32,45.32,45.26,45.26,16166.0,40.783,40.783,40.729,40.729,16166.0
2020-12-09 10:55:00,45.26,45.28,45.21,45.24,15756.0,40.729,40.747,40.684,40.711,15756.0
2020-12-09 11:00:00,45.23,45.27,45.18,45.18,34356.0,40.702,40.738,40.657,40.657,34356.0
2020-12-09 11:05:00,45.18,45.21,45.09,45.17,15297.0,40.657,40.684,40.576,40.648,15297.0
2020-12-09 11:10:00,45.17,45.25,45.16,45.22,12058.0,40.648,40.72,40.639,40.693,12058.0
2020-12-09 11:15:00,45.21,45.21,45.12,45.14,9901.0,40.684,40.684,40.603,40.621,9901.0
2020-12-09 11:20:00,45.13,45.17,45.12,45.16,14984.0,40.612,40.648,40.603,40.639,14984.0
2020-12-09 11:25:00,45.15,45.16,45.11,45.13,13502.0,40.63,40.639,40.594,40.612,13502.0
2020-12-09 11:30:00,45.11,45.12,45.05,45.06,19183.0,40.594,40.603,40.54,40.549,19183.0
2020-12-09 11:35:00,45.05,45.16,45.04,45.13,11081.0,40.54,40.639,40.531,40.612,11081.0
2020-12-09 11:40:00,45.14,45.18,45.14,45.16,7486.0,40.621,40.657,40.621,40.639,7486.0
2020-12-09 11:45:00,45.16,45.17,45.1,45.11,16589.0,40.639,40.648,40.585,40.594,16589.0
2020-12-09 11:50:00,45.1,45.14,45.07,45.13,15360.0,40.585,40.621,40.558,40.612,15360.0
2020-12-09 11:55:00,45.13,45.24,45.13,45.2,17015.0,40.612,40.711,40.612,40.675,17015.0
2020-12-09 12:00:00,45.2,45.23,45.18,45.23,17647.0,40.675,40.702,40.657,40.702,17647.0
2020-12-09 12:05:00,45.24,45.29,45.23,45.28,8849.0,40.711,40.756,40.702,40.747,8849.0
2020-12-09 12:10:00,45.28,45.28,45.24,45.28,18539.0,40.747,40.747,40.711,40.747,18539.0
2020-12-09 12:15:00,45.28,45.3,45.23,45.3,13299.0,40.747,40.765,40.702,40.765,13299.0
2020-12-09 12:20:00,45.29,45.29,45.23,45.27,25210.0,40.756,40.756,40.702,40.738,25210.0
2020-12-09 12:25:00,45.27,45.27,45.22,45.24,11649.0,40.738,40.738,40.693,40.711,11649.0
2020-12-09 12:30:00,45.25,45.25,45.19,45.22,17245.0,40.72,40.72,40.666,40.693,17245.0
2020-12-09 12:35:00,45.22,45.23,45.2,45.21,16235.0,40.693,40.702,40.675,40.684,16235.0
2020-12-09 12:40:00,45.2,45.24,45.2,45.21,8060.0,40.675,40.711,40.675,40.684,8060.0
2020-12-09 12:45:00,45.2,45.24,45.2,45.22,12011.0,40.675,40.711,40.675,40.693,12011.0
2020-12-09 12:50:00,45.21,45.24,45.15,45.24,15713.0,40.684,40.711,40.63,40.711,15713.0
2020-12-09 12:55:00,45.24,45.28,45.23,45.26,10954.0,40.711,40.747,40.702,40.729,10954.0
2020-12-09 13:00:00,45.26,45.26,45.15,45.16,15714.0,40.729,40.729,40.63,40.639,15714.0
2020-12-09 13:05:00,45.16,45.22,45.12,45.21,13142.0,40.639,40.693,40.603,40.684,13142.0
2020-12-09 13:10:00,45.22,45.24,45.21,45.21,12868.0,40.693,40.711,40.684,40.684,12868.0
2020-12-09 13:15:00,45.21,45.22,45.11,45.15,13431.0,40.684,40.693,40.594,40.63,13431.0
2020-12-09 13:20:00,45.16,45.16,45.1,45.1,11484.0,40.639,40.639,40.585,40.585,11484.0
2020-12-09 13:25:00,45.1,45.15,45.09,45.14,13774.0,40.585,40.63,40.576,40.621,13774.0
2020-12-09 13:30:00,45.13,45.13,45.02,45.02,15661.0,40.612,40.612,40.513,40.513,15661.0
2020-12-09 13:35:00,45.02,45.06,45.0,45.05,11320.0,40.513,40.549,40.495,40.54,11320.0
2020-12-09 13:40:00,45.04,45.12,45.02,45.11,14046.0,40.531,40.603,40.513,40.594,14046.0
2020-12-09 13:45:00,45.11,45.12,45.08,45.1,9822.0,40.594,40.603,40.567,40.585,9822.0
2020-12-09 13:50:00,45.1,45.11,45.02,45.04,11681.0,40.585,40.594,40.513,40.531,11681.0
2020-12-09 13:55:00,45.03,45.03,44.97,44.98,22241.0,40.522,40.522,40.468,40.477,22241.0
2020-12-09 14:00:00,44.99,45.17,44.96,45.13,23678.0,40.486,40.648,40.459,40.612,23678.0
2020-12-09 14:05:00,45.13,45.14,45.08,45.13,12353.0,40.612,40.621,40.567,40.612,12353.0
2020-12-09 14:10:00,45.13,45.15,45.07,45.14,15224.0,40.612,40.63,40.558,40.621,15224.0
2020-12-09 14:15:00,45.12,45.17,45.09,45.17,23014.0,40.603,40.648,40.576,40.648,23014.0
2020-12-09 14:20:00,45.18,45.31,45.16,45.31,13014.0,40.657,40.774,40.639,40.774,13014.0
2020-12-09 14:25:00,45.31,45.33,45.27,45.29,13343.0,40.774,40.792,40.738,40.756,13343.0
2020-12-09 14:30:00,45.29,45.29,45.19,45.2,15852.0,40.756,40.756,40.666,40.675,15852.0
2020-12-09 14:35:00,45.2,45.2,45.14,45.18,20571.0,40.675,40.675,40.621,40.657,20571.0
2020-12-09 14:40:00,45.18,45.19,45.1,45.11,23291.0,40.657,40.666,40.585,40.594,23291.0
2020-12-09 14:45:00,45.11,45.22,45.11,45.19,23096.0,40.594,40.693,40.594,40.666,23096.0
2020-12-09 14:50:00,45.19,45.2,45.15,45.2,16830.0,40.666,40.675,40.63,40.675,16830.0
2020-12-09 14:55:00,45.19,45.2,45.13,45.15,38392.0,40.666,40.675,40.612,40.63,38392.0
2020-12-09 15:00:00,45.15,45.17,45.11,45.12,20480.0,40.63,40.648,40.594,40.603,20480.0
2020-12-09 15:05:00,45.13,45.17,45.11,45.16,44091.0,40.612,40.648,40.594,40.639,44091.0
2020-12-09 15:10:00,45.15,45.19,45.12,45.13,31754.0,40.63,40.666,40.603,40.612,31754.0
2020-12-09 15:15:00,45.13,45.13,45.08,45.09,18905.0,40.612,40.612,40.567,40.576,18905.0
2020-12-09 15:20:00,45.1,45.12,45.01,45.01,45687.0,40.585,40.603,40.504,40.504,45687.0
2020-12-09 15:25:00,45.0,45.07,44.98,45.05,27061.0,40.495,40.558,40.477,40.54,27061.0
2020-12-09 15:30:00,45.05,45.13,45.04,45.12,32854.0,40.54,40.612,40.531,40.603,32854.0
2020-12-09 15:35:00,45.12,45.18,45.09,45.16,31749.0,40.603,40.657,40.576,40.639,31749.0
2020-12-09 15:40:00,45.17,45.22,45.15,45.22,45903.0,40.648,40.693,40.63,40.693,45903.0
2020-12-09 15:45:00,45.22,45.28,45.19,45.21,55985.0,40.693,40.747,40.666,40.684,55985.0
2020-12-09 15:50:00,45.23,45.23,45.16,45.21,71220.0,40.702,40.702,40.639,40.684,71220.0
2020-12-09 15:55:00,45.2,45.28,45.11,45.11,209303.0,40.675,40.747,40.594,40.594,209303.0
2020-12-10 09:30:00,44.6,44.77,44.56,44.56,96814.0,40.1351,40.2881,40.0991,40.0991,96814.0
2020-12-10 09:35:00,44.61,44.92,44.61,44.92,20360.0,40.1441,40.423,40.1441,40.423,20360.0
2020-12-10 09:40:00,44.93,45.0,44.82,44.88,41735.0,40.432,40.495,40.3331,40.3871,41735.0
2020-12-10 09:45:00,44.89,44.89,44.8,44.83,16227.0,40.3961,40.3961,40.3151,40.3421,16227.0
2020-12-10 09:50:00,44.85,44.98,44.85,44.96,23535.0,40.3601,40.477,40.3601,40.459,23535.0
2020-12-10 09:55:00,44.98,45.06,44.97,45.03,52694.0,40.477,40.549,40.468,40.522,52694.0
2020-12-10 10:00:00,45.01,45.12,45.01,45.12,30849.0,40.504,40.603,40.504,40.603,30849.0
2020-12-10 10:05:00,45.12,45.14,45.06,45.07,31497.0,40.603,40.621,40.549,40.558,31497.0
2020-12-10 10:10:00,45.08,45.16,45.06,45.09,17013.0,40.567,40.639,40.549,40.576,17013.0
2020-12-10 10:15:00,45.1,45.1,44.99,45.0,16256.0,40.585,40.585,40.486,40.495,16256.0
2020-12-10 10:20:00,45.03,45.03,44.86,44.92,15290.0,40.522,40.522,40.3691,40.423,15290.0
2020-12-10 10:25:00,44.9,44.97,44.86,44.97,12840.0,40.405,40.468,40.3691,40.468,12840.0
2020-12-10 10:30:00,44.97,45.0,44.94,44.98,26797.0,40.468,40.495,40.441,40.477,26797.0
2020-12-10 10:35:00,44.98,45.04,44.96,44.99,37545.0,40.477,40.531,40.459,40.486,37545.0
2020-12-10 10:40:00,44.99,45.03,44.98,45.0,64698.0,40.486,40.522,40.477,40.495,64698.0
2020-12-10 10:45:00,45.0,45.04,44.92,44.94,43445.0,40.495,40.531,40.423,40.441,43445.0
2020-12-10 10:50:00,44.95,45.07,44.95,45.07,54832.0,40.45,40.558,40.45,40.558,54832.0
2020-12-10 10:55:00,45.07,45.14,45.05,45.13,22432.0,40.558,40.621,40.54,40.612,22432.0
2020-12-10 11:00:00,45.15,45.21,45.15,45.18,20509.0,40.63,40.684,40.63,40.657,20509.0
2020-12-10 11:05:00,45.18,45.18,45.12,45.17,44497.0,40.657,40.657,40.603,40.648,44497.0
2020-12-10 11:10:00,45.18,45.25,45.18,45.25,14801.0,40.657,40.72,40.657,40.72,14801.0
2020-12-10 11:15:00,45.24,45.31,45.22,45.3,11629.0,40.711,40.774,40.693,40.765,11629.0
2020-12-10 11:20:00,45.3,45.39,45.28,45.38,21692.0,40.765,40.846,40.747,40.837,21692.0
2020-12-10 11:25:00,45.37,45.39,45.31,45.33,30015.0,40.828,40.846,40.774,40.792,30015.0
2020-12-10 11:30:00,45.32,45.37,45.31,45.37,16677.0,40.783,40.828,40.774,40.828,16677.0
2020-12-10 11:35:00,45.37,45.4,45.28,45.33,17349.0,40.828,40.855,40.747,40.792,17349.0
2020-12-10 11:40:00,45.33,45.36,45.26,45.28,20370.0,40.792,40.819,40.729,40.747,20370.0
2020-12-10 11:45:00,45.27,45.27,45.22,45.24,10554.0,40.738,40.738,40.693,40.711,10554.0
2020-12-10 11:50:00,45.23,45.23,45.09,45.13,36322.0,40.702,40.702,40.576,40.612,36322.0
2020-12-10 11:55:00,45.12,45.17,45.11,45.16,19609.0,40.603,40.648,40.594,40.639,19609.0
2020-12-10 12:00:00,45.16,45.28,45.15,45.26,16006.0,40.639,40.747,40.63,40.729,16006.0
2020-12-10 12:05:00,45.26,45.29,45.25,45.26,11479.0,40.729,40.756,40.72,40.729,11479.0
2020-12-10 12:10:00,45.26,45.36,45.25,45.36,14490.0,40.729,40.819,40.72,40.819,14490.0
2020-12-10 12:15:00,45.36,45.41,45.36,45.37,7049.0,40.819,40.864,40.819,40.828,7049.0
2020-12-10 12:20:00,45.38,45.46,45.36,45.42,20508.0,40.837,40.909,40.819,40.873,20508.0
2020-12-10 12:25:00,45.42,45.43,45.39,45.39,8100.0,40.873,40.882,40.846,40.846,8100.0
2020-12-10 12:30:00,45.39,45.42,45.32,45.34,15011.0,40.846,40.873,40.783,40.801,15011.0
2020-12-10 12:35:00,45.34,45.37,45.32,45.34,13301.0,40.801,40.828,40.783,40.801,13301.0
2020-12-10 12:40:00,45.36,45.39,45.34,45.35,4720.0,40.819,40.846,40.801,40.81,4720.0
2020-12-10 12:45:00,45.33,45.35,45.32,45.32,21761.0,40.792,40.81,40.783,40.783,21761.0
2020-12-10 12:50:00,45.31,45.33,45.27,45.29,13761.0,40.774,40.792,40.738,40.756,13761.0
2020-12-10 12:55:00,45.3,45.31,45.27,45.3,3714.0,40.765,40.774,40.738,40.765,3714.0
2020-12-10 13:00:00,45.29,45.29,45.23,45.24,10948.0,40.756,40.756,40.702,40.711,10948.0
2020-12-10 13:05:00,45.24,45.33,45.24,45.31,13864.0,40.711,40.792,40.711,40.774,13864.0
2020-12-10 13:10:00,45.3,45.42,45.3,45.41,8492.0,40.765,40.873,40.765,40.864,8492.0
2020-12-10 13:15:00,45.42,45.46,45.41,45.44,14284.0,40.873,40.909,40.864,40.891,14284.0
2020-12-10 13:20:00,45.44,45.48,45.43,45.45,25650.0,40.891,40.927,40.882,40.9,25650.0
2020-12-10 13:25:00,45.45,45.49,45.4,45.4,23476.0,40.9,40.936,40.855,40.855,23476.0
2020-12-10 13:30:00,45.39,45.39,45.34,45.35,12489.0,40.846,40.846,40.801,40.81,12489.0
2020-12-10 13:35:00,45.36,45.37,45.31,45.37,12267.0,40.819,40.828,40.774,40.828,12267.0
2020-12-10 13:40:00,45.36,45.36,45.32,45.34,11069.0,40.819,40.819,40.783,40.801,11069.0
2020-12-10 13:45:00,45.33,45.34,45.27,45.32,23150.0,40.792,40.801,40.738,40.783,23150.0
2020-12-10 13:50:00,45.32,45.34,45.27,45.27,33794.0,40.783,40.801,40.738,40.738,33794.0
2020-12-10 13:55:00,45.25,45.29,45.22,45.27,9738.0,40.72,40.756,40.693,40.738,9738.0
2020-12-10 14:00:00,45.27,45.3,45.25,45.26,25464.0,40.738,40.765,40.72,40.729,25464.0
2020-12-10 14:05:00,45.26,45.3,45.26,45.27,7319.0,40.729,40.765,40.729,40.738,7319.0
2020-12-10 14:10:00,45.27,45.27,45.22,45.24,19057.0,40.738,40.738,40.693,40.711,19057.0
2020-12-10 14:15:00,45.24,45.31,45.22,45.31,11888.0,40.711,40.774,40.693,40.774,11888.0
2020-12-10 14:20:00,45.31,45.31,45.25,45.28,14004.0,40.774,40.774,40.72,40.747,14004.0
2020-12-10 14:25:00,45.28,45.33,45.28,45.32,14870.0,40.747,40.792,40.747,40.783,14870.0
2020-12-10 14:30:00,45.31,45.34,45.29,45.31,27713.0,40.774,40.801,40.756,40.774,27713.0
2020-12-10 14:35:00,45.31,45.38,45.31,45.37,11598.0,40.774,40.837,40.774,40.828,11598.0
2020-12-10 14:40:00,45.37,45.37,45.31,45.31,22351.0,40.828,40.828,40.774,40.774,22351.0
2020-12-10 14:45:00,45.32,45.36,45.32,45.36,19260.0,40.783,40.819,40.783,40.819,19260.0
2020-12-10 14:50:00,45.36,45.36,45.27,45.28,12931.0,40.819,40.819,40.738,40.747,12931.0
2020-12-10 14:55:00,45.28,45.3,45.2,45.21,11000.0,40.747,40.765,40.675,40.684,11000.0
2020-12-10 15:00:00,45.22,45.34,45.22,45.32,18948.0,40.693,40.801,40.693,40.783,18948.0
2020-12-10 15:05:00,45.32,45.37,45.32,45.36,14219.0,40.783,40.828,40.783,40.819,14219.0
2020-12-10 15:10:00,45.36,45.42,45.36,45.36,31235.0,40.819,40.873,40.819,40.819,31235.0
2020-12-10 15:15:00,45.37,45.4,45.35,45.35,12927.0,40.828,40.855,40.81,40.81,12927.0
2020-12-10 15:20:00,45.34,45.42,45.34,45.38,20274.0,40.801,40.873,40.801,40.837,20274.0
2020-12-10 15:25:00,45.38,45.41,45.36,45.39,20058.0,40.837,40.864,40.819,40.846,20058.0
2020-12-10 15:30:00,45.38,45.45,45.38,45.38,21464.0,40.837,40.9,40.837,40.837,21464.0
2020-12-10 15:35:00,45.38,45.38,45.3,45.37,31914.0,40.837,40.837,40.765,40.828,31914.0
2020-12-10 15:40:00,45.36,45.4,45.35,45.39,25803.0,40.819,40.855,40.81,40.846,25803.0
2020-12-10 15:45:00,45.39,45.47,45.39,45.42,43924.0,40.846,40.918,40.846,40.873,43924.0
2020-12-10 15:50:00,45.39,45.51,45.39,45.51,42895.0,40.846,40.954,40.846,40.954,42895.0
2020-12-10 15:55:00,45.51,45.51,45.33,45.36,165265.0,40.954,40.954,40.792,40.819,165265.0
2020-12-11 09:30:00,44.69,44.95,44.69,44.93,74157.0,40.2161,40.45,40.2161,40.432,74157.0
2020-12-11 09:35:00,44.97,45.03,44.9,45.02,24561.0,40.468,40.522,40.405,40.513,24561.0
2020-12-11 09:40:00,45.02,45.06,44.9,44.94,19578.0,40.513,40.549,40.405,40.441,19578.0
2020-12-11 09:45:00,44.97,45.01,44.9,44.9,22405.0,40.468,40.504,40.405,40.405,22405.0
2020-12-11 09:50:00,44.9,44.99,44.86,44.91,19952.0,40.405,40.486,40.3691,40.414,19952.0
2020-12-11 09:55:00,44.9,44.99,44.88,44.89,11749.0,40.405,40.486,40.3871,40.3961,11749.0
2020-12-11 10:00:00,44.88,45.01,44.88,44.92,17005.0,40.3871,40.504,40.3871,40.423,17005.0
2020-12-11 10:05:00,44.93,45.03,44.92,44.96,8043.0,40.432,40.522,40.423,40.459,8043.0
2020-12-11 10:10:00,44.97,44.97,44.86,44.9,15130.0,40.468,40.468,40.3691,40.405,15130.0
2020-12-11 10:15:00,44.91,44.93,44.88,44.9,26442.0,40.414,40.432,40.3871,40.405,26442.0
2020-12-11 10:20:00,44.89,44.89,44.78,44.79,51472.0,40.3961,40.3961,40.2971,40.3061,51472.0
2020-12-11 10:25:00,44.77,44.78,44.63,44.64,24323.0,40.2881,40.2971,40.1621,40.1711,24323.0
2020-12-11 10:30:00,44.65,44.67,44.63,44.66,21210.0,40.1801,40.1981,40.1621,40.1891,21210.0
2020-12-11 10:35:00,44.65,44.66,44.57,44.58,22967.0,40.1801,40.1891,40.1081,40.1171,22967.0
2020-12-11 10:40:00,44.58,44.6,44.55,44.59,25659.0,40.1171,40.1351,40.0901,40.1261,25659.0
2020-12-11 10:45:00,44.59,44.62,44.53,44.53,20220.0,40.1261,40.1531,40.0721,40.0721,20220.0
2020-12-11 10:50:00,44.52,44.6,44.52,44.56,16381.0,40.0631,40.1351,40.0631,40.0991,16381.0
2020-12-11 10:55:00,44.57,44.6,44.53,44.59,18957.0,40.1081,40.1351,40.0721,40.1261,18957.0
2020-12-11 11:00:00,44.58,44.61,44.57,44.57,18945.0,40.1171,40.1441,40.1081,40.1081,18945.0
2020-12-11 11:05:00,44.57,44.6,44.56,44.58,30503.0,40.1081,40.1351,40.0991,40.1171,30503.0
2020-12-11 11:10:00,44.58,44.66,44.58,44.63,26287.0,40.1171,40.1891,40.1171,40.1621,26287.0
2020-12-11 11:15:00,44.64,44.64,44.61,44.63,16835.0,40.1711,40.1711,40.1441,40.1621,16835.0
2020-12-11 11:20:00,44.63,44.63,44.58,44.59,9972.0,40.1621,40.1621,40.1171,40.1261,9972.0
2020-12-11 11:25:00,44.6,44.63,44.57,44.63,20914.0,40.1351,40.1621,40.1081,40.1621,20914.0
2020-12-11 11:30:00,44.63,44.67,44.62,44.64,22623.0,40.1621,40.1981,40.1531,40.1711,22623.0
2020-12-11 11:35:00,44.64,44.65,44.59,44.65,51668.0,40.1711,40.1801,40.1261,40.1801,51668.0
2020-12-11 11:40:00,44.64,44.7,44.63,44.66,22311.0,40.1711,40.2251,40.1621,40.1891,22311.0
2020-12-11 11:45:00,44.65,44.71,44.64,44.71,20923.0,40.1801,40.2341,40.1711,40.2341,20923.0
2020-12-11 11:50:00,44.71,44.73,44.7,44.71,17171.0,40.2341,40.2521,40.2251,40.2341,17171.0
2020-12-11 11:55:00,44.71,44.77,44.71,44.75,29953.0,40.2341,40.2881,40.2341,40.2701,29953.0
2020-12-11 12:00:00,44.75,44.76,44.69,44.69,28900.0,40.2701,40.2791,40.2161,40.2161,28900.0
2020-12-11 12:05:00,44.7,44.75,44.69,44.7,22623.0,40.2251,40.2701,40.2161,40.2251,22623.0
2020-12-11 12:10:00,44.71,44.71,44.62,44.66,29304.0,40.2341,40.2341,40.1531,40.1891,29304.0
2020-12-11 12:15:00,44.66,44.71,44.58,44.59,27043.0,40.1891,40.2341,40.1171,40.1261,27043.0
2020-12-11 12:20:00,44.59,44.66,44.59,44.65,23466.0,40.1261,40.1891,40.1261,40.1801,23466.0
2020-12-11 12:25:00,44.65,44.7,44.62,44.7,28037.0,40.1801,40.2251,40.1531,40.2251,28037.0
2020-12-11 12:30:00,44.7,44.71,44.68,44.7,13828.0,40.2251,40.2341,40.2071,40.2251,13828.0
2020-12-11 12:35:00,44.69,44.73,44.67,44.68,19504.0,40.2161,40.2521,40.1981,40.2071,19504.0
2020-12-11 12:40:00,44.69,44.73,44.66,44.71,28769.0,40.2161,40.2521,40.1891,40.2341,28769.0
2020-12-11 12:45:00,44.71,44.8,44.71,44.8,19263.0,40.2341,40.3151,40.2341,40.3151,19263.0
2020-12-11 12:50:00,44.81,44.83,44.79,44.8,17985.0,40.3241,40.3421,40.3061,40.3151,17985.0
2020-12-11 12:55:00,44.8,44.81,44.78,44.79,20695.0,40.3151,40.3241,40.2971,40.3061,20695.0
2020-12-11 13:00:00,44.78,44.79,44.74,44.79,17060.0,40.2971,40.3061,40.2611,40.3061,17060.0
2020-12-11 13:05:00,44.79,44.79,44.74,44.74,10623.0,40.3061,40.3061,40.2611,40.2611,10623.0
2020-12-11 13:10:00,44.74,44.79,44.72,44.77,12746.0,40.2611,40.3061,40.2431,40.2881,12746.0
2020-12-11 13:15:00,44.77,44.78,44.68,44.69,10485.0,40.2881,40.2971,40.2071,40.2161,10485.0
2020-12-11 13:20:00,44.69,44.7,44.68,44.69,10690.0,40.2161,40.2251,40.2071,40.2161,10690.0
2020-12-11 13:25:00,44.68,44.76,44.68,44.75,16213.0,40.2071,40.2791,40.2071,40.2701,16213.0
2020-12-11 13:30:00,44.75,44.78,44.74,44.77,15830.0,40.2701,40.2971,40.2611,40.2881,15830.0
2020-12-11 13:35:00,44.78,44.78,44.75,44.77,14518.0,40.2971,40.2971,40.2701,40.2881,14518.0
2020-12-11 13:40:00,44.77,44.83,44.76,44.82,15139.0,40.2881,40.3421,40.2791,40.3331,15139.0
2020-12-11 13:45:00,44.82,44.84,44.79,44.83,12860.0,40.3331,40.3511,40.3061,40.3421,12860.0
2020-12-11 13:50:00,44.82,44.91,44.81,44.91,11042.0,40.3331,40.414,40.3241,40.414,11042.0
2020-12-11 13:55:00,44.9,44.96,44.89,44.96,13573.0,40.405,40.459,40.3961,40.459,13573.0
2020-12-11 14:00:00,44.96,44.96,44.91,44.91,12060.0,40.459,40.459,40.414,40.414,12060.0
2020-12-11 14:05:00,44.9,44.94,44.87,44.9,15087.0,40.405,40.441,40.3781,40.405,15087.0
2020-12-11 14:10:00,44.9,44.92,44.89,44.91,17443.0,40.405,40.423,40.3961,40.414,17443.0
2020-12-11 14:15:00,44.92,44.97,44.91,44.95,14740.0,40.423,40.468,40.414,40.45,14740.0
2020-12-11 14:20:00,44.94,45.0,44.93,44.99,20753.0,40.441,40.495,40.432,40.486,20753.0
2020-12-11 14:25:00,44.99,45.0,44.87,44.9,16002.0,40.486,40.495,40.3781,40.405,16002.0
2020-12-11 14:30:00,44.91,45.02,44.91,45.01,48745.0,40.414,40.513,40.414,40.504,48745.0
2020-12-11 14:35:00,45.0,45.0,44.97,44.99,14831.0,40.495,40.495,40.468,40.486,14831.0
2020-12-11 14:40:00,44.99,45.01,44.96,45.0,16251.0,40.486,40.504,40.459,40.495,16251.0
2020-12-11 14:45:00,45.0,45.01,44.96,44.98,13067.0,40.495,40.504,40.459,40.477,13067.0
2020-12-11 14:50:00,44.98,44.98,44.92,44.92,13701.0,40.477,40.477,40.423,40.423,13701.0
2020-12-11 14:55:00,44.91,44.93,44.88,44.88,21346.0,40.414,40.432,40.3871,40.3871,21346.0
2020-12-11 15:00:00,44.89,44.9,44.84,44.84,15424.0,40.3961,40.405,40.3511,40.3511,15424.0
2020-12-11 15:05:00,44.84,44.86,44.81,44.82,21195.0,40.3511,40.3691,40.3241,40.3331,21195.0
2020-12-11 15:10:00,44.83,44.85,44.81,44.84,21416.0,40.3421,40.3601,40.3241,40.3511,21416.0
2020-12-11 15:15:00,44.85,44.95,44.85,44.95,27652.0,40.3601,40.45,40.3601,40.45,27652.0
2020-12-11 15:20:00,44.95,44.97,44.92,44.96,49095.0,40.45,40.468,40.423,40.459,49095.0
2020-12-11 15:25:00,44.96,44.98,44.93,44.95,24591.0,40.459,40.477,40.432,40.45,24591.0
2020-12-11 15:30:00,44.95,44.99,44.93,44.94,36355.0,40.45,40.486,40.432,40.441,36355.0
2020-12-11 15:35:00,44.94,45.0,44.94,44.97,30632.0,40.441,40.495,40.441,40.468,30632.0
2020-12-11 15:40:00,44.98,45.04,44.97,45.0,60330.0,40.477,40.531,40.468,40.495,60330.0
2020-12-11 15:45:00,45.0,45.0,44.94,44.96,60570.0,40.495,40.495,40.441,40.459,60570.0
2020-12-11 15:50:00,44.95,44.99,44.89,44.9,90618.0,40.45,40.486,40.3961,40.405,90618.0
2020-12-11 15:55:00,44.89,44.92,44.83,44.85,246162.0,40.3961,40.423,40.3421,40.3601,246162.0
2020-12-14 09:30:00,45.49,45.57,45.15,45.36,85608.0,40.936,41.008,40.63,40.819,85608.0
2020-12-14 09:35:00,45.42,45.42,45.16,45.33,35048.0,40.873,40.873,40.639,40.792,35048.0
2020-12-14 09:40:00,45.34,45.34,45.25,45.29,33087.0,40.801,40.801,40.72,40.756,33087.0
2020-12-14 09:45:00,45.3,45.31,45.13,45.21,24242.0,40.765,40.774,40.612,40.684,24242.0
2020-12-14 09:50:00,45.21,45.29,45.19,45.25,42716.0,40.684,40.756,40.666,40.72,42716.0
2020-12-14 09:55:00,45.24,45.26,45.07,45.15,35422.0,40.711,40.729,40.558,40.63,35422.0
2020-12-14 10:00:00,45.15,45.23,45.15,45.22,22569.0,40.63,40.702,40.63,40.693,22569.0
2020-12-14 10:05:00,45.21,45.26,45.18,45.24,20896.0,40.684,40.729,40.657,40.711,20896.0
2020-12-14 10:10:00,45.25,45.25,45.14,45.16,21990.0,40.72,40.72,40.621,40.639,21990.0
2020-12-14 10:15:00,45.16,45.24,45.16,45.2,21411.0,40.639,40.711,40.639,40.675,21411.0
2020-12-14 10:20:00,45.21,45.23,45.17,45.17,34621.0,40.684,40.702,40.648,40.648,34621.0
2020-12-14 10:25:00,45.17,45.18,45.12,45.16,33555.0,40.648,40.657,40.603,40.639,33555.0
2020-12-14 10:30:00,45.17,45.19,45.09,45.13,36096.0,40.648,40.666,40.576,40.612,36096.0
2020-12-14 10:35:00,45.13,45.13,45.07,45.08,26043.0,40.612,40.612,40.558,40.567,26043.0
2020-12-14 10:40:00,45.07,45.11,45.05,45.07,29679.0,40.558,40.594,40.54,40.558,29679.0
2020-12-14 10:45:00,45.07,45.08,44.88,44.89,15005.0,40.558,40.567,40.3871,40.3961,15005.0
2020-12-14 10:50:00,44.88,44.88,44.82,44.85,18233.0,40.3871,40.3871,40.3331,40.3601,18233.0
2020-12-14 10:55:00,44.85,44.91,44.81,44.83,49404.0,40.3601,40.414,40.3241,40.3421,49404.0
2020-12-14 11:00:00,44.81,44.83,44.71,44.76,22525.0,40.3241,40.3421,40.2341,40.2791,22525.0
2020-12-14 11:05:00,44.75,44.85,44.75,44.76,26774.0,40.2701,40.3601,40.2701,40.2791,26774.0
2020-12-14 11:10:00,44.77,44.84,44.77,44.8,22626.0,40.2881,40.3511,40.2881,40.3151,22626.0
2020-12-14 11:15:00,44.8,44.86,44.78,44.84,19405.0,40.3151,40.3691,40.2971,40.3511,19405.0
2020-12-14 11:20:00,44.84,44.88,44.83,44.86,18683.0,40.3511,40.3871,40.3421,40.3691,18683.0
2020-12-14 11:25:00,44.85,44.85,44.77,44.78,28211.0,40.3601,40.3601,40.2881,40.2971,28211.0
2020-12-14 11:30:00,44.79,44.82,44.68,44.74,21841.0,40.3061,40.3331,40.2071,40.2611,21841.0
2020-12-14 11:35:00,44.74,44.79,44.69,44.7,15523.0,40.2611,40.3061,40.2161,40.2251,15523.0
2020-12-14 11:40:00,44.7,44.71,44.67,44.7,13443.0,40.2251,40.2341,40.1981,40.2251,13443.0
2020-12-14 11:45:00,44.7,44.73,44.68,44.7,13550.0,40.2251,40.2521,40.2071,40.2251,13550.0
2020-12-14 11:50:00,44.69,44.72,44.64,44.72,21237.0,40.2161,40.2431,40.1711,40.2431,21237.0
2020-12-14 11:55:00,44.71,44.71,44.65,44.68,12240.0,40.2341,40.2341,40.1801,40.2071,12240.0
2020-12-14 12:00:00,44.68,44.73,44.68,44.71,15981.0,40.2071,40.2521,40.2071,40.2341,15981.0
2020-12-14 12:05:00,44.69,44.72,44.68,44.7,7329.0,40.2161,40.2431,40.2071,40.2251,7329.0
2020-12-14 12:10:00,44.71,44.76,44.71,44.73,11567.0,40.2341,40.2791,40.2341,40.2521,11567.0
2020-12-14 12:15:00,44.72,44.74,44.64,44.66,25403.0,40.2431,40.2611,40.1711,40.1891,25403.0
2020-12-14 12:20:00,44.66,44.66,44.6,44.61,11531.0,40.1891,40.1891,40.1351,40.1441,11531.0
2020-12-14 12:25:00,44.61,44.66,44.59,44.64,11925.0,40.1441,40.1891,40.1261,40.1711,11925.0
2020-12-14 12:30:00,44.65,44.67,44.62,44.63,10606.0,40.1801,40.1981,40.1531,40.1621,10606.0
2020-12-14 12:35:00,44.64,44.7,44.63,44.7,19040.0,40.1711,40.2251,40.1621,40.2251,19040.0
2020-12-14 12:40:00,44.7,44.72,44.62,44.66,26758.0,40.2251,40.2431,40.1531,40.1891,26758.0
2020-12-14 12:45:00,44.66,44.67,44.61,44.61,14127.0,40.1891,40.1981,40.1441,40.1441,14127.0
2020-12-14 12:50:00,44.62,44.68,44.61,44.67,15579.0,40.1531,40.2071,40.1441,40.1981,15579.0
2020-12-14 12:55:00,44.68,44.72,44.67,44.7,13291.0,40.2071,40.2431,40.1981,40.2251,13291.0
2020-12-14 13:00:00,44.71,44.77,44.71,44.75,14488.0,40.2341,40.2881,40.2341,40.2701,14488.0
2020-12-14 13:05:00,44.74,44.75,44.7,44.73,19978.0,40.2611,40.2701,40.2251,40.2521,19978.0
2020-12-14 13:10:00,44.72,44.78,44.71,44.76,15083.0,40.2431,40.2971,40.2341,40.2791,15083.0
2020-12-14 13:15:00,44.75,44.75,44.68,44.71,12864.0,40.2701,40.2701,40.2071,40.2341,12864.0
2020-12-14 13:20:00,44.71,44.72,44.65,44.66,10196.0,40.2341,40.2431,40.1801,40.1891,10196.0
2020-12-14 13:25:00,44.66,44.7,44.66,44.66,12927.0,40.1891,40.2251,40.1891,40.1891,12927.0
2020-12-14 13:30:00,44.67,44.73,44.66,44.73,11990.0,40.1981,40.2521,40.1891,40.2521,11990.0
2020-12-14 13:35:00,44.73,44.75,44.71,44.72,9100.0,40.2521,40.2701,40.2341,40.2431,9100.0
2020-12-14 13:40:00,44.72,44.73,44.7,44.7,12655.0,40.2431,40.2521,40.2251,40.2251,12655.0
2020-12-14 13:45:00,44.7,44.71,44.68,44.69,15960.0,40.2251,40.2341,40.2071,40.2161,15960.0
2020-12-14 13:50:00,44.68,44.72,44.68,44.72,13049.0,40.2071,40.2431,40.2071,40.2431,13049.0
2020-12-14 13:55:00,44.72,44.73,44.64,44.65,14342.0,40.2431,40.2521,40.1711,40.1801,14342.0
2020-12-14 14:00:00,44.65,44.67,44.59,44.6,16603.0,40.1801,40.1981,40.1261,40.1351,16603.0
2020-12-14 14:05:00,44.6,44.61,44.53,44.53,12412.0,40.1351,40.1441,40.0721,40.0721,12412.0
2020-12-14 14:10:00,44.53,44.53,44.42,44.42,12096.0,40.0721,40.0721,39.9731,39.9731,12096.0
2020-12-14 14:15:00,44.43,44.48,44.39,44.46,15689.0,39.9821,40.0271,39.9461,40.0091,15689.0
2020-12-14 14:20:00,44.46,44.46,44.39,44.45,17249.0,40.0091,40.0091,39.9461,40.0001,17249.0
2020-12-14 14:25:00,44.44,44.47,44.42,44.46,19588.0,39.9911,40.0181,39.9731,40.0091,19588.0
2020-12-14 14:30:00,44.45,44.47,44.38,44.4,46078.0,40.0001,40.0181,39.9371,39.9551,46078.0
2020-12-14 14:35:00,44.4,44.4,44.37,44.38,25850.0,39.9551,39.9551,39.9281,39.9371,25850.0
2020-12-14 14:40:00,44.38,44.42,44.38,44.41,18695.0,39.9371,39.9731,39.9371,39.9641,18695.0
2020-12-14 14:45:00,44.41,44.42,44.37,44.39,21846.0,39.9641,39.9731,39.9281,39.9461,21846.0
2020-12-14 14:50:00,44.39,44.43,44.37,44.43,19305.0,39.9461,39.9821,39.9281,39.9821,19305.0
2020-12-14 14:55:00,44.42,44.46,44.4,44.41,21652.0,39.9731,40.0091,39.9551,39.9641,21652.0
2020-12-14 15:00:00,44.41,44.43,44.39,44.4,18735.0,39.9641,39.9821,39.9461,39.9551,18735.0
2020-12-14 15:05:00,44.39,44.41,44.37,44.39,17151.0,39.9461,39.9641,39.9281,39.9461,17151.0
2020-12-14 15:10:00,44.39,44.44,44.38,44.41,13341.0,39.9461,39.9911,39.9371,39.9641,13341.0
2020-12-14 15:15:00,44.41,44.41,44.36,44.38,14690.0,39.9641,39.9641,39.9191,39.9371,14690.0
2020-12-14 15:20:00,44.39,44.42,44.37,44.42,14763.0,39.9461,39.9731,39.9281,39.9731,14763.0
2020-12-14 15:25:00,44.41,44.43,44.36,44.37,21973.0,39.9641,39.9821,39.9191,39.9281,21973.0
2020-12-14 15:30:00,44.37,44.37,44.22,44.27,42566.0,39.9281,39.9281,39.7931,39.8381,42566.0
2020-12-14 15:35:00,44.27,44.31,44.22,44.22,36721.0,39.8381,39.8741,39.7931,39.7931,36721.0
2020-12-14 15:40:00,44.22,44.26,44.2,44.21,42552.0,39.7931,39.8291,39.7751,39.7841,42552.0
2020-12-14 15:45:00,44.22,44.29,44.18,44.28,66293.0,39.7931,39.8561,39.7571,39.8471,66293.0
2020-12-14 15:50:00,44.28,44.32,44.23,44.32,54126.0,39.8471,39.8831,39.8021,39.8831,54126.0
2020-12-14 15:55:00,44.31,44.31,44.19,44.2,151246.0,39.8741,39.8741,39.7661,39.7751,151246.0
2020-12-15 09:30:00,44.83,44.83,44.47,44.68,58840.0,40.3421,40.3421,40.0181,40.2071,58840.0
2020-12-15 09:35:00,44.69,44.76,44.62,44.72,19626.0,40.2161,40.2791,40.1531,40.2431,19626.0
2020-12-15 09:40:00,44.69,44.79,44.62,44.67,21035.0,40.2161,40.3061,40.1531,40.1981,21035.0
2020-12-15 09:45:00,44.65,44.65,44.46,44.52,18127.0,40.1801,40.1801,40.0091,40.0631,18127.0
2020-12-15 09:50:00,44.51,44.56,44.48,44.5,24367.0,40.0541,40.0991,40.0271,40.0451,24367.0
2020-12-15 09:55:00,44.5,44.51,44.43,44.45,30928.0,40.0451,40.0541,39.9821,40.0001,30928.0
2020-12-15 10:00:00,44.46,44.5,44.4,44.43,28719.0,40.0091,40.0451,39.9551,39.9821,28719.0
2020-12-15 10:05:00,44.44,44.52,44.41,44.41,25923.0,39.9911,40.0631,39.9641,39.9641,25923.0
2020-12-15 10:10:00,44.4,44.42,44.36,44.36,23831.0,39.9551,39.9731,39.9191,39.9191,23831.0
2020-12-15 10:15:00,44.35,44.39,44.31,44.34,15776.0,39.9101,39.9461,39.8741,39.9011,15776.0
2020-12-15 10:20:00,44.34,44.34,44.22,44.24,16760.0,39.9011,39.9011,39.7931,39.8111,16760.0
2020-12-15 10:25:00,44.24,44.3,44.2,44.3,13594.0,39.8111,39.8651,39.7751,39.8651,13594.0
2020-12-15 10:30:00,44.3,44.35,44.27,44.35,11257.0,39.8651,39.9101,39.8381,39.9101,11257.0
2020-12-15 10:35:00,44.33,44.33,44.19,44.19,17756.0,39.8921,39.8921,39.7661,39.7661,17756.0
2020-12-15 10:40:00,44.2,44.29,44.19,44.27,10208.0,39.7751,39.8561,39.7661,39.8381,10208.0
2020-12-15 10:45:00,44.27,44.34,44.27,44.33,23750.0,39.8381,39.9011,39.8381,39.8921,23750.0
2020-12-15 10:50:00,44.34,44.4,44.29,44.36,22279.0,39.9011,39.9551,39.8561,39.9191,22279.0
2020-12-15 10:55:00,44.36,44.46,44.35,44.44,19449.0,39.9191,40.0091,39.9101,39.9911,19449.0
2020-12-15 11:00:00,44.43,44.47,44.4,44.43,35589.0,39.9821,40.0181,39.9551,39.9821,35589.0
2020-12-15 11:05:00,44.42,44.5,44.42,44.48,21617.0,39.9731,40.0451,39.9731,40.0271,21617.0
2020-12-15 11:10:00,44.5,44.6,44.5,44.6,35771.0,40.0451,40.1351,40.0451,40.1351,35771.0
2020-12-15 11:15:00,44.6,44.6,44.5,44.51,19738.0,40.1351,40.1351,40.0451,40.0541,19738.0
2020-12-15 11:20:00,44.51,44.58,44.51,44.58,15680.0,40.0541,40.1171,40.0541,40.1171,15680.0
2020-12-15 11:25:00,44.57,44.58,44.48,44.52,19854.0,40.1081,40.1171,40.0271,40.0631,19854.0
2020-12-15 11:30:00,44.53,44.59,44.46,44.56,14526.0,40.0721,40.1261,40.0091,40.0991,14526.0
2020-12-15 11:35:00,44.57,44.58,44.5,44.53,43583.0,40.1081,40.1171,40.0451,40.0721,43583.0
2020-12-15 11:40:00,44.54,44.68,44.54,44.68,18027.0,40.0811,40.2071,40.0811,40.2071,18027.0
2020-12-15 11:45:00,44.68,44.72,44.66,44.71,15294.0,40.2071,40.2431,40.1891,40.2341,15294.0
2020-12-15 11:50:00,44.72,44.78,44.64,44.64,23010.0,40.2431,40.2971,40.1711,40.1711,23010.0
2020-12-15 11:55:00,44.64,44.68,44.6,44.68,13386.0,40.1711,40.2071,40.1351,40.2071,13386.0
2020-12-15 12:00:00,44.68,44.72,44.67,44.7,8997.0,40.2071,40.2431,40.1981,40.2251,8997.0
2020-12-15 12:05:00,44.7,44.7,44.6,44.61,10344.0,40.2251,40.2251,40.1351,40.1441,10344.0
2020-12-15 12:10:00,44.62,44.77,44.62,44.73,12649.0,40.1531,40.2881,40.1531,40.2521,12649.0
2020-12-15 12:15:00,44.73,44.74,44.69,44.7,44128.0,40.2521,40.2611,40.2161,40.2251,44128.0
2020-12-15 12:20:00,44.7,44.81,44.69,44.8,12850.0,40.2251,40.3241,40.2161,40.3151,12850.0
2020-12-15 12:25:00,44.8,44.81,44.75,44.76,12145.0,40.3151,40.3241,40.2701,40.2791,12145.0
2020-12-15 12:30:00,44.75,44.81,44.75,44.79,13191.0,40.2701,40.3241,40.2701,40.3061,13191.0
2020-12-15 12:35:00,44.77,44.87,44.76,44.83,24956.0,40.2881,40.3781,40.2791,40.3421,24956.0
2020-12-15 12:40:00,44.84,44.89,44.82,44.84,19311.0,40.3511,40.3961,40.3331,40.3511,19311.0
2020-12-15 12:45:00,44.85,44.9,44.83,44.89,14135.0,40.3601,40.405,40.3421,40.3961,14135.0
2020-12-15 12:50:00,44.89,44.94,44.88,44.93,20107.0,40.3961,40.441,40.3871,40.432,20107.0
2020-12-15 12:55:00,44.93,44.95,44.9,44.95,17066.0,40.432,40.45,40.405,40.45,17066.0
2020-12-15 13:00:00,44.96,44.99,44.91,44.91,13401.0,40.459,40.486,40.414,40.414,13401.0
2020-12-15 13:05:00,44.91,45.04,44.91,44.95,18812.0,40.414,40.531,40.414,40.45,18812.0
2020-12-15 13:10:00,44.95,44.98,44.94,44.97,13359.0,40.45,40.477,40.441,40.468,13359.0
2020-12-15 13:15:00,44.98,45.03,44.97,45.02,14806.0,40.477,40.522,40.468,40.513,14806.0
2020-12-15 13:20:00,45.02,45.02,44.99,45.01,5784.0,40.513,40.513,40.486,40.504,5784.0
2020-12-15 13:25:00,45.01,45.02,44.99,44.99,17566.0,40.504,40.513,40.486,40.486,17566.0
2020-12-15 13:30:00,45.0,45.09,45.0,45.08,16709.0,40.495,40.576,40.495,40.567,16709.0
2020-12-15 13:35:00,45.08,45.08,45.02,45.03,11308.0,40.567,40.567,40.513,40.522,11308.0
2020-12-15 13:40:00,45.03,45.07,45.02,45.04,15813.0,40.522,40.558,40.513,40.531,15813.0
2020-12-15 13:45:00,45.06,45.08,45.04,45.04,19504.0,40.549,40.567,40.531,40.531,19504.0
2020-12-15 13:50:00,45.03,45.05,45.0,45.02,108592.0,40.522,40.54,40.495,40.513,108592.0
2020-12-15 13:55:00,45.02,45.07,45.01,45.05,69313.0,40.513,40.558,40.504,40.54,69313.0
2020-12-15 14:00:00,45.05,45.1,45.01,45.02,35513.0,40.54,40.585,40.504,40.513,35513.0
2020-12-15 14:05:00,45.03,45.04,44.98,44.98,15602.0,40.522,40.531,40.477,40.477,15602.0
2020-12-15 14:10:00,44.97,45.0,44.93,44.97,17159.0,40.468,40.495,40.432,40.468,17159.0
2020-12-15 14:15:00,44.98,44.99,44.92,44.95,12457.0,40.477,40.486,40.423,40.45,12457.0
2020-12-15 14:20:00,44.95,44.95,44.9,44.93,13412.0,40.45,40.45,40.405,40.432,13412.0
2020-12-15 14:25:00,44.94,44.97,44.92,44.92,12976.0,40.441,40.468,40.423,40.423,12976.0
2020-12-15 14:30:00,44.93,44.96,44.9,44.96,17204.0,40.432,40.459,40.405,40.459,17204.0
2020-12-15 14:35:00,44.96,44.97,44.94,44.95,9560.0,40.459,40.468,40.441,40.45,9560.0
2020-12-15 14:40:00,44.95,45.02,44.95,44.98,20813.0,40.45,40.513,40.45,40.477,20813.0
2020-12-15 14:45:00,44.98,44.99,44.95,44.96,21427.0,40.477,40.486,40.45,40.459,21427.0
2020-12-15 14:50:00,44.95,44.97,44.91,44.92,19269.0,40.45,40.468,40.414,40.423,19269.0
2020-12-15 14:55:00,44.92,44.93,44.85,44.86,25134.0,40.423,40.432,40.3601,40.3691,25134.0
2020-12-15 15:00:00,44.86,44.92,44.85,44.87,19430.0,40.3691,40.423,40.3601,40.3781,19430.0
2020-12-15 15:05:00,44.88,44.94,44.87,44.89,29954.0,40.3871,40.441,40.3781,40.3961,29954.0
2020-12-15 15:10:00,44.9,44.93,44.87,44.88,23571.0,40.405,40.432,40.3781,40.3871,23571.0
2020-12-15 15:15:00,44.88,44.9,44.85,44.86,26032.0,40.3871,40.405,40.3601,40.3691,26032.0
2020-12-15 15:20:00,44.85,44.85,44.78,44.78,27298.0,40.3601,40.3601,40.2971,40.2971,27298.0
2020-12-15 15:25:00,44.77,44.78,44.71,44.72,19277.0,40.2881,40.2971,40.2341,40.2431,19277.0
2020-12-15 15:30:00,44.72,44.74,44.69,44.72,19006.0,40.2431,40.2611,40.2161,40.2431,19006.0
2020-12-15 15:35:00,44.71,44.76,44.71,44.75,32275.0,40.2341,40.2791,40.2341,40.2701,32275.0
2020-12-15 15:40:00,44.75,44.79,44.72,44.75,31956.0,40.2701,40.3061,40.2431,40.2701,31956.0
2020-12-15 15:45:00,44.75,44.82,44.74,44.77,62991.0,40.2701,40.3331,40.2611,40.2881,62991.0
2020-12-15 15:50:00,44.78,44.82,44.74,44.75,61145.0,40.2971,40.3331,40.2611,40.2701,61145.0
2020-12-15 15:55:00,44.75,44.89,44.73,44.89,157128.0,40.2701,40.3961,40.2521,40.3961,157128.0
2020-12-16 09:30:00,44.99,45.05,44.72,44.94,73228.0,40.486,40.54,40.2431,40.441,73228.0
2020-12-16 09:35:00,44.93,44.93,44.73,44.82,30299.0,40.432,40.432,40.2521,40.3331,30299.0
2020-12-16 09:40:00,44.83,44.88,44.8,44.87,19085.0,40.3421,40.3871,40.3151,40.3781,19085.0
2020-12-16 09:45:00,44.86,44.9,44.81,44.81,23220.0,40.3691,40.405,40.3241,40.3241,23220.0
2020-12-16 09:50:00,44.8,44.83,44.77,44.83,63251.0,40.3151,40.3421,40.2881,40.3421,63251.0
2020-12-16 09:55:00,44.84,44.86,44.74,44.83,59052.0,40.3511,40.3691,40.2611,40.3421,59052.0
2020-12-16 10:00:00,44.84,44.97,44.83,44.84,31568.0,40.3511,40.468,40.3421,40.3511,31568.0
2020-12-16 10:05:00,44.85,44.93,44.83,44.91,23043.0,40.3601,40.432,40.3421,40.414,23043.0
2020-12-16 10:10:00,44.9,44.96,44.86,44.88,30201.0,40.405,40.459,40.3691,40.3871,30201.0
2020-12-16 10:15:00,44.88,44.99,44.88,44.98,17484.0,40.3871,40.486,40.3871,40.477,17484.0
2020-12-16 10:20:00,44.97,44.99,44.93,44.99,15937.0,40.468,40.486,40.432,40.486,15937.0
2020-12-16 10:25:00,44.98,45.0,44.89,44.91,48114.0,40.477,40.495,40.3961,40.414,48114.0
2020-12-16 10:30:00,44.92,45.0,44.91,44.96,22631.0,40.423,40.495,40.414,40.459,22631.0
2020-12-16 10:35:00,44.95,44.95,44.8,44.84,15836.0,40.45,40.45,40.3151,40.3511,15836.0
2020-12-16 10:40:00,44.84,44.94,44.84,44.92,23663.0,40.3511,40.441,40.3511,40.423,23663.0
2020-12-16 10:45:00,44.92,44.94,44.87,44.88,16437.0,40.423,40.441,40.3781,40.3871,16437.0
2020-12-16 10:50:00,44.88,44.99,44.86,44.95,27656.0,40.3871,40.486,40.3691,40.45,27656.0
2020-12-16 10:55:00,44.96,44.96,44.9,44.96,15450.0,40.459,40.459,40.405,40.459,15450.0
2020-12-16 11:00:00,44.96,44.99,44.92,44.98,11888.0,40.459,40.486,40.423,40.477,11888.0
2020-12-16 11:05:00,45.0,45.06,45.0,45.06,12582.0,40.495,40.549,40.495,40.549,12582.0
2020-12-16 11:10:00,45.06,45.08,45.02,45.02,16172.0,40.549,40.567,40.513,40.513,16172.0
2020-12-16 11:15:00,45.01,45.12,45.01,45.11,21375.0,40.504,40.603,40.504,40.594,21375.0
2020-12-16 11:20:00,45.11,45.15,45.11,45.14,13713.0,40.594,40.63,40.594,40.621,13713.0
2020-12-16 11:25:00,45.13,45.22,45.13,45.21,14420.0,40.612,40.693,40.612,40.684,14420.0
2020-12-16 11:30:00,45.2,45.21,45.15,45.18,13337.0,40.675,40.684,40.63,40.657,13337.0
2020-12-16 11:35:00,45.19,45.21,45.16,45.16,16238.0,40.666,40.684,40.639,40.639,16238.0
2020-12-16 11:40:00,45.17,45.19,45.16,45.18,13870.0,40.648,40.666,40.639,40.657,13870.0
2020-12-16 11:45:00,45.18,45.23,45.17,45.21,17950.0,40.657,40.702,40.648,40.684,17950.0
2020-12-16 11:50:00,45.21,45.23,45.17,45.21,65203.0,40.684,40.702,40.648,40.684,65203.0
2020-12-16 11:55:00,45.21,45.21,45.06,45.1,13920.0,40.684,40.684,40.549,40.585,13920.0
2020-12-16 12:00:00,45.1,45.14,45.09,45.09,10750.0,40.585,40.621,40.576,40.576,10750.0
2020-12-16 12:05:00,45.08,45.12,45.06,45.12,9541.0,40.567,40.603,40.549,40.603,9541.0
2020-12-16 12:10:00,45.11,45.13,45.06,45.07,10502.0,40.594,40.612,40.549,40.558,10502.0
2020-12-16 12:15:00,45.06,45.08,45.0,45.03,14232.0,40.549,40.567,40.495,40.522,14232.0
2020-12-16 12:20:00,45.03,45.03,45.0,45.03,14236.0,40.522,40.522,40.495,40.522,14236.0
2020-12-16 12:25:00,45.03,45.03,45.0,45.01,11105.0,40.522,40.522,40.495,40.504,11105.0
2020-12-16 12:30:00,45.01,45.04,44.99,45.04,11505.0,40.504,40.531,40.486,40.531,11505.0
2020-12-16 12:35:00,45.04,45.05,45.01,45.02,11609.0,40.531,40.54,40.504,40.513,11609.0
2020-12-16 12:40:00,45.02,45.03,44.94,44.96,8943.0,40.513,40.522,40.441,40.459,8943.0
2020-12-16 12:45:00,44.96,44.98,44.92,44.92,10006.0,40.459,40.477,40.423,40.423,10006.0
2020-12-16 12:50:00,44.91,44.92,44.88,44.91,11090.0,40.414,40.423,40.3871,40.414,11090.0
2020-12-16 12:55:00,44.94,44.98,44.89,44.9,13787.0,40.441,40.477,40.3961,40.405,13787.0
2020-12-16 13:00:00,44.9,44.91,44.87,44.88,20586.0,40.405,40.414,40.3781,40.3871,20586.0
2020-12-16 13:05:00,44.87,44.88,44.81,44.82,11693.0,40.3781,40.3871,40.3241,40.3331,11693.0
2020-12-16 13:10:00,44.82,44.82,44.75,44.78,10164.0,40.3331,40.3331,40.2701,40.2971,10164.0
2020-12-16 13:15:00,44.77,44.8,44.76,44.79,13494.0,40.2881,40.3151,40.2791,40.3061,13494.0
2020-12-16 13:20:00,44.79,44.81,44.76,44.77,15961.0,40.3061,40.3241,40.2791,40.2881,15961.0
2020-12-16 13:25:00,44.76,44.78,44.72,44.73,17602.0,40.2791,40.2971,40.2431,40.2521,17602.0
2020-12-16 13:30:00,44.73,44.75,44.7,44.72,18386.0,40.2521,40.2701,40.2251,40.2431,18386.0
2020-12-16 13:35:00,44.72,44.73,44.67,44.68,13342.0,40.2431,40.2521,40.1981,40.2071,13342.0
2020-12-16 13:40:00,44.68,44.74,44.64,44.74,24578.0,40.2071,40.2611,40.1711,40.2611,24578.0
2020-12-16 13:45:00,44.73,44.77,44.73,44.77,20980.0,40.2521,40.2881,40.2521,40.2881,20980.0
2020-12-16 13:50:00,44.77,44.78,44.73,44.73,9154.0,40.2881,40.2971,40.2521,40.2521,9154.0
2020-12-16 13:55:00,44.74,44.76,44.72,44.76,9299.0,40.2611,40.2791,40.2431,40.2791,9299.0
2020-12-16 14:00:00,44.77,44.84,44.74,44.77,18444.0,40.2881,40.3511,40.2611,40.2881,18444.0
2020-12-16 14:05:00,44.8,44.8,44.71,44.72,16664.0,40.3151,40.3151,40.2341,40.2431,16664.0
2020-12-16 14:10:00,44.71,44.71,44.61,44.68,21470.0,40.2341,40.2341,40.1441,40.2071,21470.0
2020-12-16 14:15:00,44.67,44.68,44.52,44.52,27092.0,40.1981,40.2071,40.0631,40.0631,27092.0
2020-12-16 14:20:00,44.52,44.61,44.52,44.6,43416.0,40.0631,40.1441,40.0631,40.1351,43416.0
2020-12-16 14:25:00,44.6,44.65,44.59,44.59,23028.0,40.1351,40.1801,40.1261,40.1261,23028.0
2020-12-16 14:30:00,44.59,44.62,44.57,44.61,34609.0,40.1261,40.1531,40.1081,40.1441,34609.0
2020-12-16 14:35:00,44.61,44.73,44.61,44.71,28761.0,40.1441,40.2521,40.1441,40.2341,28761.0
2020-12-16 14:40:00,44.72,44.73,44.67,44.7,24851.0,40.2431,40.2521,40.1981,40.2251,24851.0
2020-12-16 14:45:00,44.71,44.75,44.68,44.75,25013.0,40.2341,40.2701,40.2071,40.2701,25013.0
2020-12-16 14:50:00,44.74,44.79,44.73,44.73,17872.0,40.2611,40.3061,40.2521,40.2521,17872.0
2020-12-16 14:55:00,44.73,44.77,44.71,44.76,11776.0,40.2521,40.2881,40.2341,40.2791,11776.0
2020-12-16 15:00:00,44.76,44.77,44.69,44.69,29766.0,40.2791,40.2881,40.2161,40.2161,29766.0
2020-12-16 15:05:00,44.7,44.7,44.6,44.63,31532.0,40.2251,40.2251,40.1351,40.1621,31532.0
2020-12-16 15:10:00,44.63,44.64,44.58,44.63,31325.0,40.1621,40.1711,40.1171,40.1621,31325.0
2020-12-16 15:15:00,44.63,44.74,44.62,44.72,20862.0,40.1621,40.2611,40.1531,40.2431,20862.0
2020-12-16 15:20:00,44.72,44.79,44.71,44.79,20849.0,40.2431,40.3061,40.2341,40.3061,20849.0
2020-12-16 15:25:00,44.78,44.78,44.73,44.74,17366.0,40.2971,40.2971,40.2521,40.2611,17366.0
2020-12-16 15:30:00,44.75,44.85,44.74,44.81,33737.0,40.2701,40.3601,40.2611,40.3241,33737.0
2020-12-16 15:35:00,44.82,44.82,44.71,44.77,43876.0,40.3331,40.3331,40.2341,40.2881,43876.0
2020-12-16 15:40:00,44.77,44.83,44.74,44.74,63329.0,40.2881,40.3421,40.2611,40.2611,63329.0
2020-12-16 15:45:00,44.75,44.8,44.72,44.78,42291.0,40.2701,40.3151,40.2431,40.2971,42291.0
2020-12-16 15:50:00,44.77,44.77,44.7,44.77,57504.0,40.2881,40.2881,40.2251,40.2881,57504.0
2020-12-16 15:55:00,44.77,44.81,44.68,44.69,215854.0,40.2881,40.3241,40.2071,40.2161,215854.0
2020-12-17 09:30:00,44.85,44.92,44.58,44.77,55593.0,40.3601,40.423,40.1171,40.2881,55593.0
2020-12-17 09:35:00,44.72,44.76,44.58,44.6,32444.0,40.2431,40.2791,40.1171,40.1351,32444.0
2020-12-17 09:40:00,44.61,44.71,44.55,44.56,33982.0,40.1441,40.2341,40.0901,40.0991,33982.0
2020-12-17 09:45:00,44.55,44.66,44.55,44.6,26945.0,40.0901,40.1891,40.0901,40.1351,26945.0
2020-12-17 09:50:00,44.62,44.66,44.56,44.58,19052.0,40.1531,40.1891,40.0991,40.1171,19052.0
2020-12-17 09:55:00,44.58,44.6,44.51,44.56,20381.0,40.1171,40.1351,40.0541,40.0991,20381.0
2020-12-17 10:00:00,44.56,44.65,44.47,44.51,36151.0,40.0991,40.1801,40.0181,40.0541,36151.0
2020-12-17 10:05:00,44.5,44.63,44.5,44.61,13801.0,40.0451,40.1621,40.0451,40.1441,13801.0
2020-12-17 10:10:00,44.6,44.6,44.52,44.59,19114.0,40.1351,40.1351,40.0631,40.1261,19114.0
2020-12-17 10:15:00,44.59,44.61,44.53,44.55,16998.0,40.1261,40.1441,40.0721,40.0901,16998.0
2020-12-17 10:20:00,44.54,44.56,44.51,44.54,13545.0,40.0811,40.0991,40.0541,40.0811,13545.0
2020-12-17 10:25:00,44.55,44.64,44.52,44.63,19839.0,40.0901,40.1711,40.0631,40.1621,19839.0
2020-12-17 10:30:00,44.62,44.68,44.6,44.65,13358.0,40.1531,40.2071,40.1351,40.1801,13358.0
2020-12-17 10:35:00,44.65,44.66,44.6,44.6,26118.0,40.1801,40.1891,40.1351,40.1351,26118.0
2020-12-17 10:40:00,44.59,44.59,44.51,44.54,21635.0,40.1261,40.1261,40.0541,40.0811,21635.0
2020-12-17 10:45:00,44.55,44.68,44.55,44.68,18122.0,40.0901,40.2071,40.0901,40.2071,18122.0
2020-12-17 10:50:00,44.69,44.69,44.64,44.67,24727.0,40.2161,40.2161,40.1711,40.1981,24727.0
2020-12-17 10:55:00,44.67,44.74,44.64,44.74,33111.0,40.1981,40.2611,40.1711,40.2611,33111.0
2020-12-17 11:00:00,44.74,44.76,44.72,44.74,21132.0,40.2611,40.2791,40.2431,40.2611,21132.0
2020-12-17 11:05:00,44.75,44.76,44.69,44.75,15774.0,40.2701,40.2791,40.2161,40.2701,15774.0
2020-12-17 11:10:00,44.74,44.88,44.73,44.87,22572.0,40.2611,40.3871,40.2521,40.3781,22572.0
2020-12-17 11:15:00,44.87,44.95,44.85,44.94,18785.0,40.3781,40.45,40.3601,40.441,18785.0
2020-12-17 11:20:00,44.93,44.98,44.84,44.84,21841.0,40.432,40.477,40.3511,40.3511,21841.0
2020-12-17 11:25:00,44.84,44.9,44.81,44.83,17935.0,40.3511,40.405,40.3241,40.3421,17935.0
2020-12-17 11:30:00,44.83,44.87,44.78,44.85,20649.0,40.3421,40.3781,40.2971,40.3601,20649.0
2020-12-17 11:35:00,44.86,44.92,44.86,44.88,16082.0,40.3691,40.423,40.3691,40.3871,16082.0
2020-12-17 11:40:00,44.88,44.91,44.87,44.9,12915.0,40.3871,40.414,40.3781,40.405,12915.0
2020-12-17 11:45:00,44.9,44.91,44.86,44.9,15698.0,40.405,40.414,40.3691,40.405,15698.0
2020-12-17 11:50:00,44.9,44.91,44.83,44.87,28635.0,40.405,40.414,40.3421,40.3781,28635.0
2020-12-17 11:55:00,44.86,44.97,44.85,44.96,29160.0,40.3691,40.468,40.3601,40.459,29160.0
2020-12-17 12:00:00,44.97,45.0,44.95,44.96,32024.0,40.468,40.495,40.45,40.459,32024.0
2020-12-17 12:05:00,44.97,44.99,44.92,44.92,23564.0,40.468,40.486,40.423,40.423,23564.0
2020-12-17 12:10:00,44.92,44.93,44.76,44.76,22393.0,40.423,40.432,40.2791,40.2791,22393.0
2020-12-17 12:15:00,44.77,44.77,44.68,44.69,19397.0,40.2881,40.2881,40.2071,40.2161,19397.0
2020-12-17 12:20:00,44.7,44.76,44.7,44.72,12915.0,40.2251,40.2791,40.2251,40.2431,12915.0
2020-12-17 12:25:00,44.73,44.75,44.72,44.72,10220.0,40.2521,40.2701,40.2431,40.2431,10220.0
2020-12-17 12:30:00,44.72,44.74,44.68,44.72,15541.0,40.2431,40.2611,40.2071,40.2431,15541.0
2020-12-17 12:35:00,44.71,44.75,44.7,44.73,10500.0,40.2341,40.2701,40.2251,40.2521,10500.0
2020-12-17 12:40:00,44.72,44.73,44.7,44.7,9705.0,40.2431,40.2521,40.2251,40.2251,9705.0
2020-12-17 12:45:00,44.7,44.71,44.67,44.68,9079.0,40.2251,40.2341,40.1981,40.2071,9079.0
2020-12-17 12:50:00,44.68,44.69,44.65,44.66,12987.0,40.2071,40.2161,40.1801,40.1891,12987.0
2020-12-17 12:55:00,44.66,44.69,44.64,44.68,18602.0,40.1891,40.2161,40.1711,40.2071,18602.0
2020-12-17 13:00:00,44.68,44.73,44.67,44.73,8915.0,40.2071,40.2521,40.1981,40.2521,8915.0
2020-12-17 13:05:00,44.73,44.73,44.71,44.73,7468.0,40.2521,40.2521,40.2341,40.2521,7468.0
2020-12-17 13:10:00,44.72,44.78,44.72,44.77,12470.0,40.2431,40.2971,40.2431,40.2881,12470.0
2020-12-17 13:15:00,44.77,44.79,44.77,44.79,9901.0,40.2881,40.3061,40.2881,40.3061,9901.0
2020-12-17 13:20:00,44.79,44.8,44.77,44.8,9332.0,40.3061,40.3151,40.2881,40.3151,9332.0
2020-12-17 13:25:00,44.8,44.84,44.79,44.83,12717.0,40.3151,40.3511,40.3061,40.3421,12717.0
2020-12-17 13:30:00,44.83,44.84,44.81,44.82,10573.0,40.3421,40.3511,40.3241,40.3331,10573.0
2020-12-17 13:35:00,44.82,44.84,44.81,44.83,13011.0,40.3331,40.3511,40.3241,40.3421,13011.0
2020-12-17 13:40:00,44.82,44.83,44.77,44.78,11885.0,40.3331,40.3421,40.2881,40.2971,11885.0
2020-12-17 13:45:00,44.79,44.79,44.74,44.75,17990.0,40.3061,40.3061,40.2611,40.2701,17990.0
2020-12-17 13:50:00,44.75,44.79,44.74,44.77,13140.0,40.2701,40.3061,40.2611,40.2881,13140.0
2020-12-17 13:55:00,44.76,44.79,44.74,44.79,15971.0,40.2791,40.3061,40.2611,40.3061,15971.0
2020-12-17 14:00:00,44.79,44.81,44.74,44.8,18510.0,40.3061,40.3241,40.2611,40.3151,18510.0
2020-12-17 14:05:00,44.8,44.82,44.8,44.82,12427.0,40.3151,40.3331,40.3151,40.3331,12427.0
2020-12-17 14:10:00,44.82,44.82,44.77,44.77,14751.0,40.3331,40.3331,40.2881,40.2881,14751.0
2020-12-17 14:15:00,44.77,44.8,44.77,44.77,13570.0,40.2881,40.3151,40.2881,40.2881,13570.0
2020-12-17 14:20:00,44.78,44.81,44.77,44.81,15876.0,40.2971,40.3241,40.2881,40.3241,15876.0
2020-12-17 14:25:00,44.8,44.84,44.79,44.81,13526.0,40.3151,40.3511,40.3061,40.3241,13526.0
2020-12-17 14:30:00,44.82,44.87,44.81,44.87,17439.0,40.3331,40.3781,40.3241,40.3781,17439.0
2020-12-17 14:35:00,44.86,44.93,44.86,44.91,15807.0,40.3691,40.432,40.3691,40.414,15807.0
2020-12-17 14:40:00,44.9,44.94,44.9,44.94,20215.0,40.405,40.441,40.405,40.441,20215.0
2020-12-17 14:45:00,44.93,44.94,44.88,44.88,20863.0,40.432,40.441,40.3871,40.3871,20863.0
2020-12-17 14:50:00,44.87,44.89,44.86,44.87,15717.0,40.3781,40.3961,40.3691,40.3781,15717.0
2020-12-17 14:55:00,44.87,44.87,44.81,44.86,21815.0,40.3781,40.3781,40.3241,40.3691,21815.0
2020-12-17 15:00:00,44.86,44.89,44.85,44.85,17564.0,40.3691,40.3961,40.3601,40.3601,17564.0
2020-12-17 15:05:00,44.85,44.87,44.82,44.83,18403.0,40.3601,40.3781,40.3331,40.3421,18403.0
2020-12-17 15:10:00,44.83,44.83,44.79,44.8,15422.0,40.3421,40.3421,40.3061,40.3151,15422.0
2020-12-17 15:15:00,44.8,44.81,44.77,44.79,24159.0,40.3151,40.3241,40.2881,40.3061,24159.0
2020-12-17 15:20:00,44.8,44.86,44.79,44.86,17063.0,40.3151,40.3691,40.3061,40.3691,17063.0
2020-12-17 15:25:00,44.86,44.91,44.86,44.88,24801.0,40.3691,40.414,40.3691,40.3871,24801.0
2020-12-17 15:30:00,44.88,44.89,44.8,44.83,41520.0,40.3871,40.3961,40.3151,40.3421,41520.0
2020-12-17 15:35:00,44.82,44.84,44.79,44.83,32283.0,40.3331,40.3511,40.3061,40.3421,32283.0
2020-12-17 15:40:00,44.83,44.84,44.8,44.84,33918.0,40.3421,40.3511,40.3151,40.3511,33918.0
2020-12-17 15:45:00,44.83,44.85,44.78,44.79,43383.0,40.3421,40.3601,40.2971,40.3061,43383.0
2020-12-17 15:50:00,44.78,44.84,44.78,44.83,65419.0,40.2971,40.3511,40.2971,40.3421,65419.0
2020-12-17 15:55:00,44.82,44.88,44.8,44.8,246908.0,40.3331,40.3871,40.3151,40.3151,246908.0
2020-12-18 09:30:00,44.84,45.04,44.73,45.04,526156.0,40.3511,40.531,40.2521,40.531,526156.0
2020-12-18 09:35:00,45.01,45.15,45.0,45.05,23069.0,40.504,40.63,40.495,40.54,23069.0
2020-12-18 09:40:00,45.04,45.15,44.97,45.04,42605.0,40.531,40.63,40.468,40.531,42605.0
2020-12-18 09:45:00,45.03,45.04,44.89,44.91,20592.0,40.522,40.531,40.3961,40.414,20592.0
2020-12-18 09:50:00,44.92,44.92,44.75,44.78,18359.0,40.423,40.423,40.2701,40.2971,18359.0
2020-12-18 09:55:00,44.79,44.87,44.79,44.83,14267.0,40.3061,40.3781,40.3061,40.3421,14267.0
2020-12-18 10:00:00,44.84,44.85,44.67,44.71,17715.0,40.3511,40.3601,40.1981,40.2341,17715.0
2020-12-18 10:05:00,44.71,44.79,44.66,44.79,14596.0,40.2341,40.3061,40.1891,40.3061,14596.0
2020-12-18 10:10:00,44.79,44.79,44.7,44.72,24335.0,40.3061,40.3061,40.2251,40.2431,24335.0
2020-12-18 10:15:00,44.73,44.73,44.55,44.55,27700.0,40.2521,40.2521,40.0901,40.0901,27700.0
2020-12-18 10:20:00,44.55,44.56,44.47,44.48,22044.0,40.0901,40.0991,40.0181,40.0271,22044.0
2020-12-18 10:25:00,44.48,44.53,44.43,44.46,23662.0,40.0271,40.0721,39.9821,40.0091,23662.0
2020-12-18 10:30:00,44.46,44.47,44.4,44.41,27151.0,40.0091,40.0181,39.9551,39.9641,27151.0
2020-12-18 10:35:00,44.41,44.47,44.37,44.43,45836.0,39.9641,40.0181,39.9281,39.9821,45836.0
2020-12-18 10:40:00,44.42,44.52,44.41,44.48,23417.0,39.9731,40.0631,39.9641,40.0271,23417.0
2020-12-18 10:45:00,44.48,44.49,44.18,44.19,125814.0,40.0271,40.0361,39.7571,39.7661,125814.0
2020-12-18 10:50:00,44.19,44.28,44.15,44.27,104908.0,39.7661,39.8471,39.7301,39.8381,104908.0
2020-12-18 10:55:00,44.27,44.29,44.23,44.25,27584.0,39.8381,39.8561,39.8021,39.8201,27584.0
2020-12-18 11:00:00,44.25,44.3,44.24,44.27,30439.0,39.8201,39.8651,39.8111,39.8381,30439.0
2020-12-18 11:05:00,44.28,44.29,44.22,44.29,25626.0,39.8471,39.8561,39.7931,39.8561,25626.0
2020-12-18 11:10:00,44.29,44.29,44.17,44.18,25297.0,39.8561,39.8561,39.7481,39.7571,25297.0
2020-12-18 11:15:00,44.18,44.24,44.14,44.22,64072.0,39.7571,39.8111,39.7211,39.7931,64072.0
2020-12-18 11:20:00,44.23,44.27,44.19,44.21,75988.0,39.8021,39.8381,39.7661,39.7841,75988.0
2020-12-18 11:25:00,44.22,44.22,44.13,44.14,46381.0,39.7931,39.7931,39.7121,39.7211,46381.0
2020-12-18 11:30:00,44.13,44.18,44.06,44.07,36025.0,39.7121,39.7571,39.6491,39.6581,36025.0
2020-12-18 11:35:00,44.07,44.07,44.01,44.02,33381.0,39.6581,39.6581,39.6041,39.6131,33381.0
2020-12-18 11:40:00,44.01,44.07,43.99,44.07,38521.0,39.6041,39.6581,39.5861,39.6581,38521.0
2020-12-18 11:45:00,44.08,44.13,44.07,44.11,30290.0,39.6671,39.7121,39.6581,39.6941,30290.0
2020-12-18 11:50:00,44.11,44.18,44.1,44.18,52742.0,39.6941,39.7571,39.6851,39.7571,52742.0
2020-12-18 11:55:00,44.18,44.24,44.18,44.18,19305.0,39.7571,39.8111,39.7571,39.7571,19305.0
2020-12-18 12:00:00,44.18,44.19,44.12,44.17,29014.0,39.7571,39.7661,39.7031,39.7481,29014.0
2020-12-18 12:05:00,44.17,44.19,44.12,44.13,17445.0,39.7481,39.7661,39.7031,39.7121,17445.0
2020-12-18 12:10:00,44.13,44.14,44.09,44.14,13274.0,39.7121,39.7211,39.6761,39.7211,13274.0
2020-12-18 12:15:00,44.13,44.22,44.13,44.21,16580.0,39.7121,39.7931,39.7121,39.7841,16580.0
2020-12-18 12:20:00,44.21,44.23,44.18,44.19,24122.0,39.7841,39.8021,39.7571,39.7661,24122.0
2020-12-18 12:25:00,44.19,44.19,44.12,44.13,10193.0,39.7661,39.7661,39.7031,39.7121,10193.0
2020-12-18 12:30:00,44.13,44.16,44.1,44.16,18809.0,39.7121,39.7391,39.6851,39.7391,18809.0
2020-12-18 12:35:00,44.16,44.23,44.15,44.23,19618.0,39.7391,39.8021,39.7301,39.8021,19618.0
2020-12-18 12:40:00,44.23,44.28,44.21,44.25,21904.0,39.8021,39.8471,39.7841,39.8201,21904.0
2020-12-18 12:45:00,44.25,44.25,44.17,44.18,16200.0,39.8201,39.8201,39.7481,39.7571,16200.0
2020-12-18 12:50:00,44.18,44.19,44.13,44.13,11608.0,39.7571,39.7661,39.7121,39.7121,11608.0
2020-12-18 12:55:00,44.12,44.12,44.1,44.12,14016.0,39.7031,39.7031,39.6851,39.7031,14016.0
2020-12-18 13:00:00,44.12,44.12,44.02,44.03,29359.0,39.7031,39.7031,39.6131,39.6221,29359.0
2020-12-18 13:05:00,44.03,44.04,44.01,44.03,16475.0,39.6221,39.6311,39.6041,39.6221,16475.0
2020-12-18 13:10:00,44.04,44.04,43.97,43.98,23289.0,39.6311,39.6311,39.5682,39.5772,23289.0
2020-12-18 13:15:00,43.97,43.99,43.96,43.98,34453.0,39.5682,39.5861,39.5592,39.5772,34453.0
2020-12-18 13:20:00,43.98,44.08,43.96,44.06,28620.0,39.5772,39.6671,39.5592,39.6491,28620.0
2020-12-18 13:25:00,44.05,44.12,44.05,44.1,17014.0,39.6401,39.7031,39.6401,39.6851,17014.0
2020-12-18 13:30:00,44.09,44.09,43.99,44.01,18098.0,39.6761,39.6761,39.5861,39.6041,18098.0
2020-12-18 13:35:00,44.01,44.04,43.99,44.02,17184.0,39.6041,39.6311,39.5861,39.6131,17184.0
2020-12-18 13:40:00,44.02,44.05,43.98,44.0,24211.0,39.6131,39.6401,39.5772,39.5951,24211.0
2020-12-18 13:45:00,44.0,44.02,43.99,44.0,34012.0,39.5951,39.6131,39.5861,39.5951,34012.0
2020-12-18 13:50:00,44.0,44.01,43.96,44.0,22176.0,39.5951,39.6041,39.5592,39.5951,22176.0
2020-12-18 13:55:00,44.0,44.01,43.99,44.0,9996.0,39.5951,39.6041,39.5861,39.5951,9996.0
2020-12-18 14:00:00,44.0,44.0,43.89,43.93,72220.0,39.5951,39.5951,39.4962,39.5322,72220.0
2020-12-18 14:05:00,43.93,43.97,43.91,43.92,27889.0,39.5322,39.5682,39.5142,39.5232,27889.0
2020-12-18 14:10:00,43.93,43.94,43.9,43.91,51369.0,39.5322,39.5412,39.5052,39.5142,51369.0
2020-12-18 14:15:00,43.91,43.99,43.85,43.97,33489.0,39.5142,39.5861,39.4602,39.5682,33489.0
2020-12-18 14:20:00,43.97,44.03,43.96,43.98,40879.0,39.5682,39.6221,39.5592,39.5772,40879.0
2020-12-18 14:25:00,43.97,43.98,43.9,43.95,20081.0,39.5682,39.5772,39.5052,39.5502,20081.0
2020-12-18 14:30:00,43.95,44.01,43.94,43.94,20066.0,39.5502,39.6041,39.5412,39.5412,20066.0
2020-12-18 14:35:00,43.94,43.99,43.93,43.99,21726.0,39.5412,39.5861,39.5322,39.5861,21726.0
2020-12-18 14:40:00,43.98,43.99,43.94,43.94,19234.0,39.5772,39.5861,39.5412,39.5412,19234.0
2020-12-18 14:45:00,43.95,43.95,43.89,43.9,24177.0,39.5502,39.5502,39.4962,39.5052,24177.0
2020-12-18 14:50:00,43.9,43.9,43.85,43.86,32708.0,39.5052,39.5052,39.4602,39.4692,32708.0
2020-12-18 14:55:00,43.85,43.86,43.7,43.75,64712.0,39.4602,39.4692,39.3252,39.3702,64712.0
2020-12-18 15:00:00,43.75,43.84,43.74,43.78,51940.0,39.3702,39.4512,39.3612,39.3972,51940.0
2020-12-18 15:05:00,43.79,43.87,43.78,43.84,30239.0,39.4062,39.4782,39.3972,39.4512,30239.0
2020-12-18 15:10:00,43.83,43.83,43.71,43.73,47452.0,39.4422,39.4422,39.3342,39.3522,47452.0
2020-12-18 15:15:00,43.73,43.76,43.66,43.66,68519.0,39.3522,39.3792,39.2892,39.2892,68519.0
2020-12-18 15:20:00,43.66,43.69,43.57,43.59,90854.0,39.2892,39.3162,39.2082,39.2262,90854.0
2020-12-18 15:25:00,43.59,43.59,43.52,43.55,61164.0,39.2262,39.2262,39.1632,39.1902,61164.0
2020-12-18 15:30:00,43.55,43.77,43.55,43.77,78491.0,39.1902,39.3882,39.1902,39.3882,78491.0
2020-12-18 15:35:00,43.77,43.77,43.67,43.69,117896.0,39.3882,39.3882,39.2982,39.3162,117896.0
2020-12-18 15:40:00,43.69,43.8,43.67,43.77,171405.0,39.3162,39.4152,39.2982,39.3882,171405.0
2020-12-18 15:45:00,43.77,43.96,43.74,43.85,164733.0,39.3882,39.5592,39.3612,39.4602,164733.0
2020-12-18 15:50:00,43.85,44.03,43.72,43.89,211836.0,39.4602,39.6221,39.3432,39.4962,211836.0
2020-12-18 15:55:00,43.9,44.02,43.88,43.89,546886.0,39.5052,39.6131,39.4872,39.4962,546886.0
2020-12-21 09:30:00,43.77,43.82,43.37,43.55,90002.0,39.3882,39.4332,39.0282,39.1902,90002.0
2020-12-21 09:35:00,43.57,43.85,43.55,43.85,24706.0,39.2082,39.4602,39.1902,39.4602,24706.0
2020-12-21 09:40:00,43.83,43.87,43.71,43.78,31650.0,39.4422,39.4782,39.3342,39.3972,31650.0
2020-12-21 09:45:00,43.77,43.78,43.58,43.62,27605.0,39.3882,39.3972,39.2172,39.2532,27605.0
2020-12-21 09:50:00,43.63,43.79,43.57,43.58,20400.0,39.2622,39.4062,39.2082,39.2172,20400.0
2020-12-21 09:55:00,43.59,43.6,43.27,43.27,61913.0,39.2262,39.2352,38.9382,38.9382,61913.0
2020-12-21 10:00:00,43.25,43.28,42.92,42.97,84054.0,38.9202,38.9472,38.6233,38.6683,84054.0
2020-12-21 10:05:00,42.96,43.0,42.86,42.95,65877.0,38.6593,38.6953,38.5693,38.6503,65877.0
2020-12-21 10:10:00,42.97,43.05,42.87,42.92,35775.0,38.6683,38.7403,38.5783,38.6233,35775.0
2020-12-21 10:15:00,42.9,42.98,42.77,42.84,58759.0,38.6053,38.6773,38.4883,38.5513,58759.0
2020-12-21 10:20:00,42.84,42.96,42.73,42.92,59812.0,38.5513,38.6593,38.4523,38.6233,59812.0
2020-12-21 10:25:00,42.93,42.98,42.87,42.88,25199.0,38.6323,38.6773,38.5783,38.5873,25199.0
2020-12-21 10:30:00,42.87,43.1,42.82,43.09,30421.0,38.5783,38.7852,38.5333,38.7762,30421.0
2020-12-21 10:35:00,43.1,43.14,43.01,43.08,14596.0,38.7852,38.8212,38.7043,38.7673,14596.0
2020-12-21 10:40:00,43.07,43.11,43.0,43.08,60543.0,38.7583,38.7942,38.6953,38.7673,60543.0
2020-12-21 10:45:00,43.07,43.13,42.96,43.02,65011.0,38.7583,38.8122,38.6593,38.7133,65011.0
2020-12-21 10:50:00,43.02,43.18,42.98,43.14,19527.0,38.7133,38.8572,38.6773,38.8212,19527.0
2020-12-21 10:55:00,43.14,43.33,43.14,43.25,23887.0,38.8212,38.9922,38.8212,38.9202,23887.0
2020-12-21 11:00:00,43.25,43.33,43.22,43.32,17127.0,38.9202,38.9922,38.8932,38.9832,17127.0
2020-12-21 11:05:00,43.33,43.4,43.31,43.39,27044.0,38.9922,39.0552,38.9742,39.0462,27044.0
2020-12-21 11:10:00,43.4,43.47,43.34,43.47,25826.0,39.0552,39.1182,39.0012,39.1182,25826.0
2020-12-21 11:15:00,43.45,43.47,43.19,43.24,33892.0,39.1002,39.1182,38.8662,38.9112,33892.0
2020-12-21 11:20:00,43.25,43.3,43.22,43.28,23598.0,38.9202,38.9652,38.8932,38.9472,23598.0
2020-12-21 11:25:00,43.27,43.28,43.19,43.19,25615.0,38.9382,38.9472,38.8662,38.8662,25615.0
2020-12-21 11:30:00,43.2,43.23,43.11,43.12,32716.0,38.8752,38.9022,38.7942,38.8032,32716.0
2020-12-21 11:35:00,43.12,43.21,43.12,43.16,26220.0,38.8032,38.8842,38.8032,38.8392,26220.0
2020-12-21 11:40:00,43.16,43.2,43.11,43.12,27585.0,38.8392,38.8752,38.7942,38.8032,27585.0
2020-12-21 11:45:00,43.12,43.13,43.05,43.06,26707.0,38.8032,38.8122,38.7403,38.7493,26707.0
2020-12-21 11:50:00,43.06,43.15,43.06,43.15,13153.0,38.7493,38.8302,38.7493,38.8302,13153.0
2020-12-21 11:55:00,43.15,43.18,43.11,43.17,21691.0,38.8302,38.8572,38.7942,38.8482,21691.0
2020-12-21 12:00:00,43.17,43.24,43.16,43.23,17451.0,38.8482,38.9112,38.8392,38.9022,17451.0
2020-12-21 12:05:00,43.23,43.23,43.14,43.14,18026.0,38.9022,38.9022,38.8212,38.8212,18026.0
2020-12-21 12:10:00,43.15,43.2,43.14,43.18,22588.0,38.8302,38.8752,38.8212,38.8572,22588.0
2020-12-21 12:15:00,43.18,43.23,43.18,43.23,17670.0,38.8572,38.9022,38.8572,38.9022,17670.0
2020-12-21 12:20:00,43.23,43.25,43.21,43.23,18410.0,38.9022,38.9202,38.8842,38.9022,18410.0
2020-12-21 12:25:00,43.23,43.26,43.2,43.26,18055.0,38.9022,38.9292,38.8752,38.9292,18055.0
2020-12-21 12:30:00,43.29,43.31,43.27,43.28,8285.0,38.9562,38.9742,38.9382,38.9472,8285.0
2020-12-21 12:35:00,43.28,43.35,43.25,43.34,9293.0,38.9472,39.0102,38.9202,39.0012,9293.0
2020-12-21 12:40:00,43.35,43.38,43.25,43.25,30940.0,39.0102,39.0372,38.9202,38.9202,30940.0
2020-12-21 12:45:00,43.26,43.42,43.25,43.39,19793.0,38.9292,39.0732,38.9202,39.0462,19793.0
2020-12-21 12:50:00,43.39,43.44,43.35,43.36,57629.0,39.0462,39.0912,39.0102,39.0192,57629.0
2020-12-21 12:55:00,43.36,43.37,43.24,43.24,149120.0,39.0192,39.0282,38.9112,38.9112,149120.0
2020-12-21 13:00:00,43.24,43.4,43.21,43.38,100018.0,38.9112,39.0552,38.8842,39.0372,100018.0
2020-12-21 13:05:00,43.38,43.38,43.31,43.35,14191.0,39.0372,39.0372,38.9742,39.0102,14191.0
2020-12-21 13:10:00,43.36,43.38,43.31,43.32,14758.0,39.0192,39.0372,38.9742,38.9832,14758.0
2020-12-21 13:15:00,43.33,43.34,43.31,43.33,9421.0,38.9922,39.0012,38.9742,38.9922,9421.0
2020-12-21 13:20:00,43.32,43.34,43.28,43.3,37904.0,38.9832,39.0012,38.9472,38.9652,37904.0
2020-12-21 13:25:00,43.29,43.41,43.28,43.41,11380.0,38.9562,39.0642,38.9472,39.0642,11380.0
2020-12-21 13:30:00,43.41,43.48,43.41,43.48,13725.0,39.0642,39.1272,39.0642,39.1272,13725.0
2020-12-21 13:35:00,43.47,43.48,43.43,43.45,11634.0,39.1182,39.1272,39.0822,39.1002,11634.0
2020-12-21 13:40:00,43.45,43.53,43.45,43.53,15638.0,39.1002,39.1722,39.1002,39.1722,15638.0
2020-12-21 13:45:00,43.52,43.52,43.46,43.48,17986.0,39.1632,39.1632,39.1092,39.1272,17986.0
2020-12-21 13:50:00,43.48,43.52,43.43,43.52,10257.0,39.1272,39.1632,39.0822,39.1632,10257.0
2020-12-21 13:55:00,43.51,43.51,43.43,43.43,19038.0,39.1542,39.1542,39.0822,39.0822,19038.0
2020-12-21 14:00:00,43.44,43.45,43.38,43.43,18661.0,39.0912,39.1002,39.0372,39.0822,18661.0
2020-12-21 14:05:00,43.43,43.46,43.4,43.46,10984.0,39.0822,39.1092,39.0552,39.1092,10984.0
2020-12-21 14:10:00,43.46,43.52,43.45,43.52,15384.0,39.1092,39.1632,39.1002,39.1632,15384.0
2020-12-21 14:15:00,43.53,43.57,43.51,43.56,18094.0,39.1722,39.2082,39.1542,39.1992,18094.0
2020-12-21 14:20:00,43.55,43.64,43.54,43.62,15276.0,39.1902,39.2712,39.1812,39.2532,15276.0
2020-12-21 14:25:00,43.61,43.65,43.6,43.63,16188.0,39.2442,39.2802,39.2352,39.2622,16188.0
2020-12-21 14:30:00,43.62,43.65,43.6,43.61,27351.0,39.2532,39.2802,39.2352,39.2442,27351.0
2020-12-21 14:35:00,43.62,43.68,43.58,43.62,25407.0,39.2532,39.3072,39.2172,39.2532,25407.0
2020-12-21 14:40:00,43.62,43.64,43.6,43.6,20685.0,39.2532,39.2712,39.2352,39.2352,20685.0
2020-12-21 14:45:00,43.6,43.62,43.58,43.61,20971.0,39.2352,39.2532,39.2172,39.2442,20971.0
2020-12-21 14:50:00,43.62,43.62,43.58,43.6,13432.0,39.2532,39.2532,39.2172,39.2352,13432.0
2020-12-21 14:55:00,43.59,43.59,43.45,43.48,36135.0,39.2262,39.2262,39.1002,39.1272,36135.0
2020-12-21 15:00:00,43.49,43.57,43.49,43.55,23845.0,39.1362,39.2082,39.1362,39.1902,23845.0
2020-12-21 15:05:00,43.54,43.55,43.47,43.48,23135.0,39.1812,39.1902,39.1182,39.1272,23135.0
2020-12-21 15:10:00,43.48,43.56,43.48,43.54,19883.0,39.1272,39.1992,39.1272,39.1812,19883.0
2020-12-21 15:15:00,43.54,43.59,43.52,43.58,31931.0,39.1812,39.2262,39.1632,39.2172,31931.0
2020-12-21 15:20:00,43.59,43.59,43.45,43.51,55085.0,39.2262,39.2262,39.1002,39.1542,55085.0
2020-12-21 15:25:00,43.53,43.62,43.52,43.61,38808.0,39.1722,39.2532,39.1632,39.2442,38808.0
2020-12-21 15:30:00,43.6,43.6,43.4,43.43,30547.0,39.2352,39.2352,39.0552,39.0822,30547.0
2020-12-21 15:35:00,43.44,43.52,43.42,43.52,47249.0,39.0912,39.1632,39.0732,39.1632,47249.0
2020-12-21 15:40:00,43.54,43.58,43.42,43.43,58588.0,39.1812,39.2172,39.0732,39.0822,58588.0
2020-12-21 15:45:00,43.43,43.46,43.4,43.43,60786.0,39.0822,39.1092,39.0552,39.0822,60786.0
2020-12-21 15:50:00,43.44,43.49,43.41,43.48,100770.0,39.0912,39.1362,39.0642,39.1272,100770.0
2020-12-21 15:55:00,43.48,43.6,43.41,43.59,269892.0,39.1272,39.2352,39.0642,39.2262,269892.0
2020-12-22 09:30:00,43.6,43.75,43.37,43.69,67584.0,39.2352,39.3702,39.0282,39.3162,67584.0
2020-12-22 09:35:00,43.65,43.71,43.54,43.62,28315.0,39.2802,39.3342,39.1812,39.2532,28315.0
2020-12-22 09:40:00,43.61,43.66,43.53,43.62,13782.0,39.2442,39.2892,39.1722,39.2532,13782.0
2020-12-22 09:45:00,43.62,43.66,43.56,43.58,16916.0,39.2532,39.2892,39.1992,39.2172,16916.0
2020-12-22 09:50:00,43.58,43.58,43.42,43.43,29491.0,39.2172,39.2172,39.0732,39.0822,29491.0
2020-12-22 09:55:00,43.43,43.47,43.39,43.4,24855.0,39.0822,39.1182,39.0462,39.0552,24855.0
2020-12-22 10:00:00,43.39,43.45,43.35,43.39,18202.0,39.0462,39.1002,39.0102,39.0462,18202.0
2020-12-22 10:05:00,43.41,43.6,43.36,43.6,8011.0,39.0642,39.2352,39.0192,39.2352,8011.0
2020-12-22 10:10:00,43.59,43.59,43.4,43.42,17319.0,39.2262,39.2262,39.0552,39.0732,17319.0
2020-12-22 10:15:00,43.43,43.56,43.43,43.52,9710.0,39.0822,39.1992,39.0822,39.1632,9710.0
2020-12-22 10:20:00,43.53,43.57,43.49,43.53,10994.0,39.1722,39.2082,39.1362,39.1722,10994.0
2020-12-22 10:25:00,43.54,43.62,43.51,43.62,9587.0,39.1812,39.2532,39.1542,39.2532,9587.0
2020-12-22 10:30:00,43.61,43.63,43.5,43.5,10128.0,39.2442,39.2622,39.1452,39.1452,10128.0
2020-12-22 10:35:00,43.5,43.55,43.47,43.54,7598.0,39.1452,39.1902,39.1182,39.1812,7598.0
2020-12-22 10:40:00,43.54,43.61,43.54,43.59,11717.0,39.1812,39.2442,39.1812,39.2262,11717.0
2020-12-22 10:45:00,43.59,43.6,43.5,43.51,10491.0,39.2262,39.2352,39.1452,39.1542,10491.0
2020-12-22 10:50:00,43.51,43.51,43.44,43.48,62876.0,39.1542,39.1542,39.0912,39.1272,62876.0
2020-12-22 10:55:00,43.49,43.57,43.49,43.55,12241.0,39.1362,39.2082,39.1362,39.1902,12241.0
2020-12-22 11:00:00,43.56,43.66,43.56,43.63,11981.0,39.1992,39.2892,39.1992,39.2622,11981.0
2020-12-22 11:05:00,43.65,43.65,43.57,43.57,13514.0,39.2802,39.2802,39.2082,39.2082,13514.0
2020-12-22 11:10:00,43.56,43.59,43.5,43.51,15501.0,39.1992,39.2262,39.1452,39.1542,15501.0
2020-12-22 11:15:00,43.51,43.55,43.49,43.52,7439.0,39.1542,39.1902,39.1362,39.1632,7439.0
2020-12-22 11:20:00,43.52,43.52,43.45,43.47,21852.0,39.1632,39.1632,39.1002,39.1182,21852.0
2020-12-22 11:25:00,43.46,43.46,43.36,43.36,14750.0,39.1092,39.1092,39.0192,39.0192,14750.0
2020-12-22 11:30:00,43.37,43.45,43.33,43.42,15909.0,39.0282,39.1002,38.9922,39.0732,15909.0
2020-12-22 11:35:00,43.44,43.45,43.37,43.42,15813.0,39.0912,39.1002,39.0282,39.0732,15813.0
2020-12-22 11:40:00,43.41,43.46,43.38,43.4,9880.0,39.0642,39.1092,39.0372,39.0552,9880.0
2020-12-22 11:45:00,43.41,43.45,43.4,43.43,8222.0,39.0642,39.1002,39.0552,39.0822,8222.0
2020-12-22 11:50:00,43.43,43.45,43.4,43.43,10015.0,39.0822,39.1002,39.0552,39.0822,10015.0
2020-12-22 11:55:00,43.43,43.45,43.41,43.44,8520.0,39.0822,39.1002,39.0642,39.0912,8520.0
2020-12-22 12:00:00,43.44,43.44,43.38,43.39,10048.0,39.0912,39.0912,39.0372,39.0462,10048.0
2020-12-22 12:05:00,43.38,43.42,43.36,43.36,8082.0,39.0372,39.0732,39.0192,39.0192,8082.0
2020-12-22 12:10:00,43.36,43.38,43.33,43.33,8118.0,39.0192,39.0372,38.9922,38.9922,8118.0
2020-12-22 12:15:00,43.35,43.36,43.26,43.27,7694.0,39.0102,39.0192,38.9292,38.9382,7694.0
2020-12-22 12:20:00,43.26,43.27,43.24,43.26,10336.0,38.9292,38.9382,38.9112,38.9292,10336.0
2020-12-22 12:25:00,43.26,43.31,43.24,43.29,7562.0,38.9292,38.9742,38.9112,38.9562,7562.0
2020-12-22 12:30:00,43.29,43.29,43.24,43.27,7766.0,38.9562,38.9562,38.9112,38.9382,7766.0
2020-12-22 12:35:00,43.28,43.34,43.28,43.34,8211.0,38.9472,39.0012,38.9472,39.0012,8211.0
2020-12-22 12:40:00,43.34,43.38,43.33,43.33,9139.0,39.0012,39.0372,38.9922,38.9922,9139.0
2020-12-22 12:45:00,43.34,43.36,43.31,43.34,10616.0,39.0012,39.0192,38.9742,39.0012,10616.0
2020-12-22 12:50:00,43.34,43.35,43.31,43.31,7608.0,39.0012,39.0102,38.9742,38.9742,7608.0
2020-12-22 12:55:00,43.3,43.32,43.25,43.29,14284.0,38.9652,38.9832,38.9202,38.9562,14284.0
2020-12-22 13:00:00,43.32,43.33,43.28,43.3,15835.0,38.9832,38.9922,38.9472,38.9652,15835.0
2020-12-22 13:05:00,43.29,43.33,43.28,43.3,7874.0,38.9562,38.9922,38.9472,38.9652,7874.0
2020-12-22 13:10:00,43.31,43.34,43.28,43.3,26407.0,38.9742,39.0012,38.9472,38.9652,26407.0
2020-12-22 13:15:00,43.3,43.31,43.26,43.27,11006.0,38.9652,38.9742,38.9292,38.9382,11006.0
2020-12-22 13:20:00,43.27,43.28,43.24,43.27,12226.0,38.9382,38.9472,38.9112,38.9382,12226.0
2020-12-22 13:25:00,43.25,43.28,43.23,43.26,13580.0,38.9202,38.9472,38.9022,38.9292,13580.0
2020-12-22 13:30:00,43.26,43.3,43.26,43.3,11019.0,38.9292,38.9652,38.9292,38.9652,11019.0
2020-12-22 13:35:00,43.29,43.33,43.28,43.28,15123.0,38.9562,38.9922,38.9472,38.9472,15123.0
2020-12-22 13:40:00,43.27,43.29,43.24,43.25,14738.0,38.9382,38.9562,38.9112,38.9202,14738.0
2020-12-22 13:45:00,43.26,43.27,43.24,43.26,9474.0,38.9292,38.9382,38.9112,38.9292,9474.0
2020-12-22 13:50:00,43.26,43.28,43.24,43.27,27450.0,38.9292,38.9472,38.9112,38.9382,27450.0
2020-12-22 13:55:00,43.27,43.29,43.24,43.25,59174.0,38.9382,38.9562,38.9112,38.9202,59174.0
2020-12-22 14:00:00,43.26,43.28,43.22,43.25,55358.0,38.9292,38.9472,38.8932,38.9202,55358.0
2020-12-22 14:05:00,43.25,43.28,43.24,43.27,20900.0,38.9202,38.9472,38.9112,38.9382,20900.0
2020-12-22 14:10:00,43.28,43.3,43.25,43.29,14771.0,38.9472,38.9652,38.9202,38.9562,14771.0
2020-12-22 14:15:00,43.3,43.34,43.28,43.29,40591.0,38.9652,39.0012,38.9472,38.9562,40591.0
2020-12-22 14:20:00,43.29,43.3,43.24,43.26,27713.0,38.9562,38.9652,38.9112,38.9292,27713.0
2020-12-22 14:25:00,43.26,43.29,43.24,43.29,11855.0,38.9292,38.9562,38.9112,38.9562,11855.0
2020-12-22 14:30:00,43.29,43.29,43.24,43.25,32149.0,38.9562,38.9562,38.9112,38.9202,32149.0
2020-12-22 14:35:00,43.26,43.26,43.19,43.21,44491.0,38.9292,38.9292,38.8662,38.8842,44491.0
2020-12-22 14:40:00,43.2,43.21,43.15,43.16,24916.0,38.8752,38.8842,38.8302,38.8392,24916.0
2020-12-22 14:45:00,43.16,43.2,43.14,43.19,29003.0,38.8392,38.8752,38.8212,38.8662,29003.0
2020-12-22 14:50:00,43.2,43.28,43.2,43.25,12523.0,38.8752,38.9472,38.8752,38.9202,12523.0
2020-12-22 14:55:00,43.25,43.3,43.25,43.3,11606.0,38.9202,38.9652,38.9202,38.9652,11606.0
2020-12-22 15:00:00,43.31,43.31,43.25,43.29,18778.0,38.9742,38.9742,38.9202,38.9562,18778.0
2020-12-22 15:05:00,43.29,43.29,43.23,43.23,12052.0,38.9562,38.9562,38.9022,38.9022,12052.0
2020-12-22 15:10:00,43.23,43.23,43.17,43.19,17110.0,38.9022,38.9022,38.8482,38.8662,17110.0
2020-12-22 15:15:00,43.19,43.21,43.15,43.19,27620.0,38.8662,38.8842,38.8302,38.8662,27620.0
2020-12-22 15:20:00,43.19,43.23,43.18,43.23,14461.0,38.8662,38.9022,38.8572,38.9022,14461.0
2020-12-22 15:25:00,43.22,43.23,43.19,43.21,19511.0,38.8932,38.9022,38.8662,38.8842,19511.0
2020-12-22 15:30:00,43.21,43.23,43.17,43.2,26088.0,38.8842,38.9022,38.8482,38.8752,26088.0
2020-12-22 15:35:00,43.19,43.22,43.17,43.18,30663.0,38.8662,38.8932,38.8482,38.8572,30663.0
2020-12-22 15:40:00,43.17,43.21,43.15,43.19,57173.0,38.8482,38.8842,38.8302,38.8662,57173.0
2020-12-22 15:45:00,43.2,43.22,43.1,43.11,62748.0,38.8752,38.8932,38.7852,38.7942,62748.0
2020-12-22 15:50:00,43.11,43.12,43.04,43.08,51816.0,38.7942,38.8032,38.7313,38.7673,51816.0
2020-12-22 15:55:00,43.07,43.1,43.0,43.02,243484.0,38.7583,38.7852,38.6953,38.7133,243484.0
2020-12-23 09:30:00,43.42,43.75,43.14,43.75,37529.0,39.0732,39.3702,38.8212,39.3702,37529.0
2020-12-23 09:35:00,43.71,43.83,43.63,43.75,32685.0,39.3342,39.4422,39.2622,39.3702,32685.0
2020-12-23 09:40:00,43.76,43.82,43.71,43.76,14564.0,39.3792,39.4332,39.3342,39.3792,14564.0
2020-12-23 09:45:00,43.76,43.85,43.7,43.76,34527.0,39.3792,39.4602,39.3252,39.3792,34527.0
2020-12-23 09:50:00,43.76,43.86,43.76,43.82,38580.0,39.3792,39.4692,39.3792,39.4332,38580.0
2020-12-23 09:55:00,43.82,43.88,43.79,43.79,27744.0,39.4332,39.4872,39.4062,39.4062,27744.0
2020-12-23 10:00:00,43.8,43.89,43.78,43.86,37826.0,39.4152,39.4962,39.3972,39.4692,37826.0
2020-12-23 10:05:00,43.86,43.91,43.83,43.9,22716.0,39.4692,39.5142,39.4422,39.5052,22716.0
2020-12-23 10:10:00,43.9,43.9,43.84,43.86,11969.0,39.5052,39.5052,39.4512,39.4692,11969.0
2020-12-23 10:15:00,43.87,43.89,43.67,43.71,19562.0,39.4782,39.4962,39.2982,39.3342,19562.0
2020-12-23 10:20:00,43.71,43.73,43.67,43.67,14130.0,39.3342,39.3522,39.2982,39.2982,14130.0
2020-12-23 10:25:00,43.66,43.7,43.63,43.68,19670.0,39.2892,39.3252,39.2622,39.3072,19670.0
2020-12-23 10:30:00,43.68,43.68,43.59,43.59,12877.0,39.3072,39.3072,39.2262,39.2262,12877.0
2020-12-23 10:35:00,43.59,43.61,43.54,43.59,33211.0,39.2262,39.2442,39.1812,39.2262,33211.0
2020-12-23 10:40:00,43.59,43.62,43.51,43.59,11495.0,39.2262,39.2532,39.1542,39.2262,11495.0
2020-12-23 10:45:00,43.6,43.69,43.58,43.69,27295.0,39.2352,39.3162,39.2172,39.3162,27295.0
2020-12-23 10:50:00,43.7,43.71,43.67,43.68,14508.0,39.3252,39.3342,39.2982,39.3072,14508.0
2020-12-23 10:55:00,43.69,43.72,43.66,43.68,10324.0,39.3162,39.3432,39.2892,39.3072,10324.0
2020-12-23 11:00:00,43.68,43.69,43.64,43.67,11066.0,39.3072,39.3162,39.2712,39.2982,11066.0
2020-12-23 11:05:00,43.66,43.7,43.64,43.65,18093.0,39.2892,39.3252,39.2712,39.2802,18093.0
2020-12-23 11:10:00,43.65,43.7,43.63,43.64,21872.0,39.2802,39.3252,39.2622,39.2712,21872.0
2020-12-23 11:15:00,43.64,43.71,43.62,43.68,18452.0,39.2712,39.3342,39.2532,39.3072,18452.0
2020-12-23 11:20:00,43.68,43.74,43.67,43.72,17374.0,39.3072,39.3612,39.2982,39.3432,17374.0
2020-12-23 11:25:00,43.71,43.72,43.67,43.68,8004.0,39.3342,39.3432,39.2982,39.3072,8004.0
2020-12-23 11:30:00,43.69,43.71,43.67,43.67,16734.0,39.3162,39.3342,39.2982,39.2982,16734.0
2020-12-23 11:35:00,43.68,43.7,43.59,43.59,25109.0,39.3072,39.3252,39.2262,39.2262,25109.0
2020-12-23 11:40:00,43.6,43.63,43.57,43.62,5595.0,39.2352,39.2622,39.2082,39.2532,5595.0
2020-12-23 11:45:00,43.63,43.65,43.63,43.65,7032.0,39.2622,39.2802,39.2622,39.2802,7032.0
2020-12-23 11:50:00,43.65,43.66,43.6,43.61,15393.0,39.2802,39.2892,39.2352,39.2442,15393.0
2020-12-23 11:55:00,43.61,43.64,43.58,43.62,24678.0,39.2442,39.2712,39.2172,39.2532,24678.0
2020-12-23 12:00:00,43.61,43.67,43.6,43.66,12083.0,39.2442,39.2982,39.2352,39.2892,12083.0
2020-12-23 12:05:00,43.66,43.68,43.63,43.65,33054.0,39.2892,39.3072,39.2622,39.2802,33054.0
2020-12-23 12:10:00,43.65,43.7,43.65,43.66,12045.0,39.2802,39.3252,39.2802,39.2892,12045.0
2020-12-23 12:15:00,43.66,43.72,43.65,43.7,14976.0,39.2892,39.3432,39.2802,39.3252,14976.0
2020-12-23 12:20:00,43.69,43.7,43.65,43.65,14137.0,39.3162,39.3252,39.2802,39.2802,14137.0
2020-12-23 12:25:00,43.66,43.67,43.62,43.64,9151.0,39.2892,39.2982,39.2532,39.2712,9151.0
2020-12-23 12:30:00,43.64,43.67,43.63,43.64,20519.0,39.2712,39.2982,39.2622,39.2712,20519.0
2020-12-23 12:35:00,43.65,43.68,43.64,43.67,7923.0,39.2802,39.3072,39.2712,39.2982,7923.0
2020-12-23 12:40:00,43.67,43.71,43.66,43.7,12620.0,39.2982,39.3342,39.2892,39.3252,12620.0
2020-12-23 12:45:00,43.7,43.71,43.65,43.68,7618.0,39.3252,39.3342,39.2802,39.3072,7618.0
2020-12-23 12:50:00,43.68,43.7,43.67,43.69,3532.0,39.3072,39.3252,39.2982,39.3162,3532.0
2020-12-23 12:55:00,43.7,43.7,43.67,43.69,9496.0,39.3252,39.3252,39.2982,39.3162,9496.0
2020-12-23 13:00:00,43.69,43.71,43.67,43.68,9157.0,39.3162,39.3342,39.2982,39.3072,9157.0
2020-12-23 13:05:00,43.67,43.67,43.6,43.6,14105.0,39.2982,39.2982,39.2352,39.2352,14105.0
2020-12-23 13:10:00,43.59,43.61,43.59,43.6,13193.0,39.2262,39.2442,39.2262,39.2352,13193.0
2020-12-23 13:15:00,43.59,43.63,43.58,43.6,18415.0,39.2262,39.2622,39.2172,39.2352,18415.0
2020-12-23 13:20:00,43.61,43.64,43.58,43.62,12042.0,39.2442,39.2712,39.2172,39.2532,12042.0
2020-12-23 13:25:00,43.62,43.64,43.61,43.64,9428.0,39.2532,39.2712,39.2442,39.2712,9428.0
2020-12-23 13:30:00,43.64,43.64,43.6,43.6,6193.0,39.2712,39.2712,39.2352,39.2352,6193.0
2020-12-23 13:35:00,43.61,43.66,43.61,43.65,6864.0,39.2442,39.2892,39.2442,39.2802,6864.0
2020-12-23 13:40:00,43.65,43.67,43.65,43.67,12363.0,39.2802,39.2982,39.2802,39.2982,12363.0
2020-12-23 13:45:00,43.67,43.69,43.65,43.69,9350.0,39.2982,39.3162,39.2802,39.3162,9350.0
2020-12-23 13:50:00,43.7,43.72,43.68,43.7,10583.0,39.3252,39.3432,39.3072,39.3252,10583.0
2020-12-23 13:55:00,43.69,43.69,43.66,43.66,8252.0,39.3162,39.3162,39.2892,39.2892,8252.0
2020-12-23 14:00:00,43.67,43.7,43.66,43.67,13872.0,39.2982,39.3252,39.2892,39.2982,13872.0
2020-12-23 14:05:00,43.66,43.67,43.6,43.63,19092.0,39.2892,39.2982,39.2352,39.2622,19092.0
2020-12-23 14:10:00,43.62,43.65,43.62,43.63,11962.0,39.2532,39.2802,39.2532,39.2622,11962.0
2020-12-23 14:15:00,43.63,43.63,43.59,43.6,13557.0,39.2622,39.2622,39.2262,39.2352,13557.0
2020-12-23 14:20:00,43.59,43.6,43.53,43.54,11254.0,39.2262,39.2352,39.1722,39.1812,11254.0
2020-12-23 14:25:00,43.53,43.53,43.49,43.51,13315.0,39.1722,39.1722,39.1362,39.1542,13315.0
2020-12-23 14:30:00,43.51,43.55,43.5,43.52,13967.0,39.1542,39.1902,39.1452,39.1632,13967.0
2020-12-23 14:35:00,43.51,43.55,43.48,43.53,24697.0,39.1542,39.1902,39.1272,39.1722,24697.0
2020-12-23 14:40:00,43.54,43.58,43.53,43.55,10210.0,39.1812,39.2172,39.1722,39.1902,10210.0
2020-12-23 14:45:00,43.55,43.55,43.51,43.53,16612.0,39.1902,39.1902,39.1542,39.1722,16612.0
2020-12-23 14:50:00,43.52,43.53,43.49,43.51,12602.0,39.1632,39.1722,39.1362,39.1542,12602.0
2020-12-23 14:55:00,43.51,43.52,43.48,43.49,11993.0,39.1542,39.1632,39.1272,39.1362,11993.0
2020-12-23 15:00:00,43.48,43.52,43.48,43.51,11882.0,39.1272,39.1632,39.1272,39.1542,11882.0
2020-12-23 15:05:00,43.51,43.52,43.5,43.51,10247.0,39.1542,39.1632,39.1452,39.1542,10247.0
2020-12-23 15:10:00,43.52,43.54,43.5,43.53,16407.0,39.1632,39.1812,39.1452,39.1722,16407.0
2020-12-23 15:15:00,43.53,43.56,43.52,43.56,12073.0,39.1722,39.1992,39.1632,39.1992,12073.0
2020-12-23 15:20:00,43.56,43.58,43.54,43.55,23750.0,39.1992,39.2172,39.1812,39.1902,23750.0
2020-12-23 15:25:00,43.56,43.6,43.55,43.59,12713.0,39.1992,39.2352,39.1902,39.2262,12713.0
2020-12-23 15:30:00,43.59,43.6,43.55,43.59,21442.0,39.2262,39.2352,39.1902,39.2262,21442.0
2020-12-23 15:35:00,43.59,43.7,43.59,43.7,57493.0,39.2262,39.3252,39.2262,39.3252,57493.0
2020-12-23 15:40:00,43.7,43.7,43.65,43.66,44245.0,39.3252,39.3252,39.2802,39.2892,44245.0
2020-12-23 15:45:00,43.66,43.69,43.63,43.64,34400.0,39.2892,39.3162,39.2622,39.2712,34400.0
2020-12-23 15:50:00,43.63,43.63,43.51,43.6,133198.0,39.2622,39.2622,39.1542,39.2352,133198.0
2020-12-23 15:55:00,43.6,43.66,43.52,43.53,276863.0,39.2352,39.2892,39.1632,39.1722,276863.0
2020-12-24 09:30:00,43.67,43.8,43.59,43.73,44633.0,39.2982,39.4152,39.2262,39.3522,44633.0
2020-12-24 09:35:00,43.68,43.74,43.57,43.58,46772.0,39.3072,39.3612,39.2082,39.2172,46772.0
2020-12-24 09:40:00,43.59,43.63,43.54,43.59,35712.0,39.2262,39.2622,39.1812,39.2262,35712.0
2020-12-24 09:45:00,43.58,43.59,43.41,43.44,27567.0,39.2172,39.2262,39.0642,39.0912,27567.0
2020-12-24 09:50:00,43.45,43.51,43.38,43.49,22501.0,39.1002,39.1542,39.0372,39.1362,22501.0
2020-12-24 09:55:00,43.5,43.7,43.49,43.68,27282.0,39.1452,39.3252,39.1362,39.3072,27282.0
2020-12-24 10:00:00,43.68,43.69,43.6,43.64,25431.0,39.3072,39.3162,39.2352,39.2712,25431.0
2020-12-24 10:05:00,43.65,43.68,43.6,43.63,12957.0,39.2802,39.3072,39.2352,39.2622,12957.0
2020-12-24 10:10:00,43.63,43.7,43.6,43.67,18901.0,39.2622,39.3252,39.2352,39.2982,18901.0
2020-12-24 10:15:00,43.67,43.71,43.64,43.71,32170.0,39.2982,39.3342,39.2712,39.3342,32170.0
2020-12-24 10:20:00,43.7,43.75,43.7,43.73,17188.0,39.3252,39.3702,39.3252,39.3522,17188.0
2020-12-24 10:25:00,43.72,43.74,43.7,43.73,12147.0,39.3432,39.3612,39.3252,39.3522,12147.0
2020-12-24 10:30:00,43.73,43.75,43.68,43.69,20097.0,39.3522,39.3702,39.3072,39.3162,20097.0
2020-12-24 10:35:00,43.7,43.7,43.65,43.68,18391.0,39.3252,39.3252,39.2802,39.3072,18391.0
2020-12-24 10:40:00,43.68,43.71,43.66,43.7,21630.0,39.3072,39.3342,39.2892,39.3252,21630.0
2020-12-24 10:45:00,43.7,43.76,43.68,43.76,15282.0,39.3252,39.3792,39.3072,39.3792,15282.0
2020-12-24 10:50:00,43.77,43.78,43.74,43.76,20294.0,39.3882,39.3972,39.3612,39.3792,20294.0
2020-12-24 10:55:00,43.77,43.89,43.75,43.89,12737.0,39.3882,39.4962,39.3702,39.4962,12737.0
2020-12-24 11:00:00,43.89,43.89,43.79,43.82,34838.0,39.4962,39.4962,39.4062,39.4332,34838.0
2020-12-24 11:05:00,43.82,43.87,43.82,43.86,24389.0,39.4332,39.4782,39.4332,39.4692,24389.0
2020-12-24 11:10:00,43.86,43.86,43.81,43.82,22077.0,39.4692,39.4692,39.4242,39.4332,22077.0
2020-12-24 11:15:00,43.82,43.82,43.73,43.74,10204.0,39.4332,39.4332,39.3522,39.3612,10204.0
2020-12-24 11:20:00,43.74,43.75,43.7,43.75,15794.0,39.3612,39.3702,39.3252,39.3702,15794.0
2020-12-24 11:25:00,43.76,43.78,43.73,43.73,10962.0,39.3792,39.3972,39.3522,39.3522,10962.0
2020-12-24 11:30:00,43.74,43.76,43.7,43.75,14043.0,39.3612,39.3792,39.3252,39.3702,14043.0
2020-12-24 11:35:00,43.75,43.75,43.7,43.71,7834.0,39.3702,39.3702,39.3252,39.3342,7834.0
2020-12-24 11:40:00,43.71,43.75,43.7,43.73,6186.0,39.3342,39.3702,39.3252,39.3522,6186.0
2020-12-24 11:45:00,43.73,43.75,43.71,43.75,16301.0,39.3522,39.3702,39.3342,39.3702,16301.0
2020-12-24 11:50:00,43.75,43.79,43.71,43.78,13402.0,39.3702,39.4062,39.3342,39.3972,13402.0
2020-12-24 11:55:00,43.78,43.79,43.75,43.76,7659.0,39.3972,39.4062,39.3702,39.3792,7659.0
2020-12-24 12:00:00,43.76,43.77,43.66,43.66,31218.0,39.3792,39.3882,39.2892,39.2892,31218.0
2020-12-24 12:05:00,43.66,43.74,43.66,43.73,12358.0,39.2892,39.3612,39.2892,39.3522,12358.0
2020-12-24 12:10:00,43.72,43.74,43.72,43.72,2546.0,39.3432,39.3612,39.3432,39.3432,2546.0
2020-12-24 12:15:00,43.72,43.78,43.72,43.77,15012.0,39.3432,39.3972,39.3432,39.3882,15012.0
2020-12-24 12:20:00,43.77,43.81,43.76,43.8,15138.0,39.3882,39.4242,39.3792,39.4152,15138.0
2020-12-24 12:25:00,43.8,43.81,43.76,43.81,23350.0,39.4152,39.4242,39.3792,39.4242,23350.0
2020-12-24 12:30:00,43.81,43.91,43.81,43.91,20108.0,39.4242,39.5142,39.4242,39.5142,20108.0
2020-12-24 12:35:00,43.9,43.93,43.85,43.85,45945.0,39.5052,39.5322,39.4602,39.4602,45945.0
2020-12-24 12:40:00,43.84,43.87,43.81,43.84,18293.0,39.4512,39.4782,39.4242,39.4512,18293.0
2020-12-24 12:45:00,43.83,43.86,43.8,43.83,36090.0,39.4422,39.4692,39.4152,39.4422,36090.0
2020-12-24 12:50:00,43.83,43.86,43.76,43.77,37389.0,39.4422,39.4692,39.3792,39.3882,37389.0
2020-12-24 12:55:00,43.77,43.88,43.73,43.84,59348.0,39.3882,39.4872,39.3522,39.4512,59348.0
2020-12-28 09:30:00,44.08,44.3,44.0,44.26,60617.0,39.6671,39.8651,39.5951,39.8291,60617.0
2020-12-28 09:35:00,44.24,44.31,44.02,44.02,23981.0,39.8111,39.8741,39.6131,39.6131,23981.0
2020-12-28 09:40:00,43.99,44.28,43.98,44.26,18830.0,39.5861,39.8471,39.5772,39.8291,18830.0
2020-12-28 09:45:00,44.26,44.39,44.26,44.34,27317.0,39.8291,39.9461,39.8291,39.9011,27317.0
2020-12-28 09:50:00,44.36,44.42,44.35,44.4,21902.0,39.9191,39.9731,39.9101,39.9551,21902.0
2020-12-28 09:55:00,44.39,44.49,44.37,44.45,38840.0,39.9461,40.0361,39.9281,40.0001,38840.0
2020-12-28 10:00:00,44.45,44.51,44.43,44.45,34222.0,40.0001,40.0541,39.9821,40.0001,34222.0
2020-12-28 10:05:00,44.44,44.54,44.41,44.52,22549.0,39.9911,40.0811,39.9641,40.0631,22549.0
2020-12-28 10:10:00,44.53,44.63,44.53,44.62,22003.0,40.0721,40.1621,40.0721,40.1531,22003.0
2020-12-28 10:15:00,44.62,44.69,44.57,44.58,19832.0,40.1531,40.2161,40.1081,40.1171,19832.0
2020-12-28 10:20:00,44.59,44.71,44.56,44.7,28660.0,40.1261,40.2341,40.0991,40.2251,28660.0
2020-12-28 10:25:00,44.7,44.75,44.63,44.72,19038.0,40.2251,40.2701,40.1621,40.2431,19038.0
2020-12-28 10:30:00,44.72,44.74,44.64,44.67,25046.0,40.2431,40.2611,40.1711,40.1981,25046.0
2020-12-28 10:35:00,44.66,44.66,44.54,44.55,20443.0,40.1891,40.1891,40.0811,40.0901,20443.0
2020-12-28 10:40:00,44.56,44.66,44.55,44.62,16534.0,40.0991,40.1891,40.0901,40.1531,16534.0
2020-12-28 10:45:00,44.61,44.63,44.55,44.57,23015.0,40.1441,40.1621,40.0901,40.1081,23015.0
2020-12-28 10:50:00,44.58,44.58,44.54,44.57,15889.0,40.1171,40.1171,40.0811,40.1081,15889.0
2020-12-28 10:55:00,44.58,44.58,44.49,44.5,22639.0,40.1171,40.1171,40.0361,40.0451,22639.0
2020-12-28 11:00:00,44.5,44.5,44.43,44.49,13493.0,40.0451,40.0451,39.9821,40.0361,13493.0
2020-12-28 11:05:00,44.48,44.57,44.47,44.57,12279.0,40.0271,40.1081,40.0181,40.1081,12279.0
2020-12-28 11:10:00,44.57,44.57,44.49,44.5,15343.0,40.1081,40.1081,40.0361,40.0451,15343.0
2020-12-28 11:15:00,44.5,44.55,44.48,44.54,16224.0,40.0451,40.0901,40.0271,40.0811,16224.0
2020-12-28 11:20:00,44.55,44.55,44.52,44.54,13840.0,40.0901,40.0901,40.0631,40.0811,13840.0
2020-12-28 11:25:00,44.53,44.54,44.44,44.45,16161.0,40.0721,40.0811,39.9911,40.0001,16161.0
2020-12-28 11:30:00,44.46,44.47,44.42,44.43,16859.0,40.0091,40.0181,39.9731,39.9821,16859.0
2020-12-28 11:35:00,44.43,44.45,44.38,44.41,68328.0,39.9821,40.0001,39.9371,39.9641,68328.0
2020-12-28 11:40:00,44.41,44.43,44.36,44.4,115621.0,39.9641,39.9821,39.9191,39.9551,115621.0
2020-12-28 11:45:00,44.39,44.43,44.36,44.41,89247.0,39.9461,39.9821,39.9191,39.9641,89247.0
2020-12-28 11:50:00,44.41,44.42,44.28,44.33,16624.0,39.9641,39.9731,39.8471,39.8921,16624.0
2020-12-28 11:55:00,44.33,44.33,44.19,44.23,28042.0,39.8921,39.8921,39.7661,39.8021,28042.0
2020-12-28 12:00:00,44.23,44.33,44.23,44.28,9101.0,39.8021,39.8921,39.8021,39.8471,9101.0
2020-12-28 12:05:00,44.29,44.32,44.29,44.31,9425.0,39.8561,39.8831,39.8561,39.8741,9425.0
2020-12-28 12:10:00,44.32,44.35,44.3,44.34,14115.0,39.8831,39.9101,39.8651,39.9011,14115.0
2020-12-28 12:15:00,44.34,44.35,44.27,44.27,13419.0,39.9011,39.9101,39.8381,39.8381,13419.0
2020-12-28 12:20:00,44.25,44.27,44.22,44.25,10644.0,39.8201,39.8381,39.7931,39.8201,10644.0
2020-12-28 12:25:00,44.25,44.29,44.25,44.28,9402.0,39.8201,39.8561,39.8201,39.8471,9402.0
2020-12-28 12:30:00,44.28,44.3,44.25,44.25,9471.0,39.8471,39.8651,39.8201,39.8201,9471.0
2020-12-28 12:35:00,44.23,44.29,44.23,44.29,10377.0,39.8021,39.8561,39.8021,39.8561,10377.0
2020-12-28 12:40:00,44.3,44.31,44.28,44.3,10750.0,39.8651,39.8741,39.8471,39.8651,10750.0
2020-12-28 12:45:00,44.31,44.36,44.31,44.33,8808.0,39.8741,39.9191,39.8741,39.8921,8808.0
2020-12-28 12:50:00,44.32,44.33,44.29,44.32,11747.0,39.8831,39.8921,39.8561,39.8831,11747.0
2020-12-28 12:55:00,44.32,44.32,44.27,44.29,10885.0,39.8831,39.8831,39.8381,39.8561,10885.0
2020-12-28 13:00:00,44.29,44.3,44.27,44.28,7507.0,39.8561,39.8651,39.8381,39.8471,7507.0
2020-12-28 13:05:00,44.29,44.3,44.25,44.29,12183.0,39.8561,39.8651,39.8201,39.8561,12183.0
2020-12-28 13:10:00,44.29,44.32,44.28,44.32,6785.0,39.8561,39.8831,39.8471,39.8831,6785.0
2020-12-28 13:15:00,44.32,44.32,44.3,44.3,7489.0,39.8831,39.8831,39.8651,39.8651,7489.0
2020-12-28 13:20:00,44.3,44.32,44.28,44.29,11593.0,39.8651,39.8831,39.8471,39.8561,11593.0
2020-12-28 13:25:00,44.3,44.3,44.27,44.28,13763.0,39.8651,39.8651,39.8381,39.8471,13763.0
2020-12-28 13:30:00,44.28,44.28,44.2,44.21,12600.0,39.8471,39.8471,39.7751,39.7841,12600.0
2020-12-28 13:35:00,44.21,44.27,44.21,44.26,13645.0,39.7841,39.8381,39.7841,39.8291,13645.0
2020-12-28 13:40:00,44.26,44.31,44.25,44.3,9529.0,39.8291,39.8741,39.8201,39.8651,9529.0
2020-12-28 13:45:00,44.29,44.3,44.26,44.27,12143.0,39.8561,39.8651,39.8291,39.8381,12143.0
2020-12-28 13:50:00,44.27,44.27,44.24,44.27,10969.0,39.8381,39.8381,39.8111,39.8381,10969.0
2020-12-28 13:55:00,44.26,44.27,44.23,44.25,11468.0,39.8291,39.8381,39.8021,39.8201,11468.0
2020-12-28 14:00:00,44.25,44.25,44.21,44.22,6562.0,39.8201,39.8201,39.7841,39.7931,6562.0
2020-12-28 14:05:00,44.22,44.27,44.21,44.24,10970.0,39.7931,39.8381,39.7841,39.8111,10970.0
2020-12-28 14:10:00,44.24,44.28,44.23,44.26,16138.0,39.8111,39.8471,39.8021,39.8291,16138.0
2020-12-28 14:15:00,44.26,44.29,44.24,44.27,13026.0,39.8291,39.8561,39.8111,39.8381,13026.0
2020-12-28 14:20:00,44.27,44.27,44.23,44.24,11798.0,39.8381,39.8381,39.8021,39.8111,11798.0
2020-12-28 14:25:00,44.25,44.25,44.19,44.19,12146.0,39.8201,39.8201,39.7661,39.7661,12146.0
2020-12-28 14:30:00,44.19,44.21,44.17,44.2,24660.0,39.7661,39.7841,39.7481,39.7751,24660.0
2020-12-28 14:35:00,44.2,44.2,44.16,44.16,12904.0,39.7751,39.7751,39.7391,39.7391,12904.0
2020-12-28 14:40:00,44.16,44.18,44.14,44.17,7081.0,39.7391,39.7571,39.7211,39.7481,7081.0
2020-12-28 14:45:00,44.16,44.19,44.15,44.18,10897.0,39.7391,39.7661,39.7301,39.7571,10897.0
2020-12-28 14:50:00,44.17,44.17,44.11,44.13,11362.0,39.7481,39.7481,39.6941,39.7121,11362.0
2020-12-28 14:55:00,44.12,44.12,44.1,44.1,3453.0,39.7031,39.7031,39.6851,39.6851,3453.0
2020-12-28 15:00:00,44.1,44.13,44.1,44.12,14344.0,39.6851,39.7121,39.6851,39.7031,14344.0
2020-12-28 15:05:00,44.13,44.14,44.06,44.07,32697.0,39.7121,39.7211,39.6491,39.6581,32697.0
2020-12-28 15:10:00,44.06,44.09,44.04,44.06,16803.0,39.6491,39.6761,39.6311,39.6491,16803.0
2020-12-28 15:15:00,44.06,44.07,44.01,44.01,21678.0,39.6491,39.6581,39.6041,39.6041,21678.0
2020-12-28 15:20:00,44.01,44.04,44.01,44.02,17388.0,39.6041,39.6311,39.6041,39.6131,17388.0
2020-12-28 15:25:00,44.03,44.05,44.0,44.01,28161.0,39.6221,39.6401,39.5951,39.6041,28161.0
2020-12-28 15:30:00,44.02,44.03,43.96,43.96,23755.0,39.6131,39.6221,39.5592,39.5592,23755.0
2020-12-28 15:35:00,43.96,44.0,43.94,43.95,30364.0,39.5592,39.5951,39.5412,39.5502,30364.0
2020-12-28 15:40:00,43.95,44.04,43.94,44.0,52770.0,39.5502,39.6311,39.5412,39.5951,52770.0
2020-12-28 15:45:00,44.0,44.03,43.97,43.98,33025.0,39.5951,39.6221,39.5682,39.5772,33025.0
2020-12-28 15:50:00,43.99,44.0,43.92,43.97,63646.0,39.5861,39.5951,39.5232,39.5682,63646.0
2020-12-28 15:55:00,43.96,44.0,43.9,43.94,124592.0,39.5592,39.5951,39.5052,39.5412,124592.0
2020-12-29 09:30:00,44.16,44.32,44.05,44.07,41985.0,39.7391,39.8831,39.6401,39.6581,41985.0
2020-12-29 09:35:00,44.08,44.12,44.0,44.01,22732.0,39.6671,39.7031,39.5951,39.6041,22732.0
2020-12-29 09:40:00,44.02,44.03,43.96,44.02,19042.0,39.6131,39.6221,39.5592,39.6131,19042.0
2020-12-29 09:45:00,44.03,44.12,44.0,44.1,22234.0,39.6221,39.7031,39.5951,39.6851,22234.0
2020-12-29 09:50:00,44.1,44.13,44.02,44.05,23246.0,39.6851,39.7121,39.6131,39.6401,23246.0
2020-12-29 09:55:00,44.06,44.1,43.97,44.0,10180.0,39.6491,39.6851,39.5682,39.5951,10180.0
2020-12-29 10:00:00,44.01,44.16,44.01,44.1,22388.0,39.6041,39.7391,39.6041,39.6851,22388.0
2020-12-29 10:05:00,44.08,44.13,44.02,44.11,13664.0,39.6671,39.7121,39.6131,39.6941,13664.0
2020-12-29 10:10:00,44.11,44.11,43.99,44.01,13886.0,39.6941,39.6941,39.5861,39.6041,13886.0
2020-12-29 10:15:00,44.01,44.05,43.96,44.01,16420.0,39.6041,39.6401,39.5592,39.6041,16420.0
2020-12-29 10:20:00,44.02,44.08,44.0,44.08,9103.0,39.6131,39.6671,39.5951,39.6671,9103.0
2020-12-29 10:25:00,44.08,44.09,43.99,44.01,13011.0,39.6671,39.6761,39.5861,39.6041,13011.0
2020-12-29 10:30:00,44.0,44.03,43.99,44.02,11634.0,39.5951,39.6221,39.5861,39.6131,11634.0
2020-12-29 10:35:00,44.02,44.09,44.02,44.04,9672.0,39.6131,39.6761,39.6131,39.6311,9672.0
2020-12-29 10:40:00,44.05,44.1,44.03,44.09,10280.0,39.6401,39.6851,39.6221,39.6761,10280.0
2020-12-29 10:45:00,44.1,44.1,43.98,43.98,13180.0,39.6851,39.6851,39.5772,39.5772,13180.0
2020-12-29 10:50:00,43.99,43.99,43.94,43.94,9564.0,39.5861,39.5861,39.5412,39.5412,9564.0
2020-12-29 10:55:00,43.95,44.03,43.94,44.02,11958.0,39.5502,39.6221,39.5412,39.6131,11958.0
2020-12-29 11:00:00,44.02,44.02,43.89,43.89,17077.0,39.6131,39.6131,39.4962,39.4962,17077.0
2020-12-29 11:05:00,43.9,43.94,43.88,43.93,10728.0,39.5052,39.5412,39.4872,39.5322,10728.0
2020-12-29 11:10:00,43.93,43.97,43.9,43.97,46311.0,39.5322,39.5682,39.5052,39.5682,46311.0
2020-12-29 11:15:00,43.97,43.98,43.93,43.96,14020.0,39.5682,39.5772,39.5322,39.5592,14020.0
2020-12-29 11:20:00,43.96,44.04,43.96,44.04,15354.0,39.5592,39.6311,39.5592,39.6311,15354.0
2020-12-29 11:25:00,44.04,44.06,44.02,44.05,14476.0,39.6311,39.6491,39.6131,39.6401,14476.0
2020-12-29 11:30:00,44.05,44.08,44.01,44.03,24766.0,39.6401,39.6671,39.6041,39.6221,24766.0
2020-12-29 11:35:00,44.03,44.09,44.03,44.07,13364.0,39.6221,39.6761,39.6221,39.6581,13364.0
2020-12-29 11:40:00,44.08,44.13,44.05,44.12,20511.0,39.6671,39.7121,39.6401,39.7031,20511.0
2020-12-29 11:45:00,44.11,44.17,44.11,44.17,30189.0,39.6941,39.7481,39.6941,39.7481,30189.0
2020-12-29 11:50:00,44.18,44.29,44.18,44.27,65288.0,39.7571,39.8561,39.7571,39.8381,65288.0
2020-12-29 11:55:00,44.27,44.3,44.18,44.19,58556.0,39.8381,39.8651,39.7571,39.7661,58556.0
2020-12-29 12:00:00,44.2,44.23,44.18,44.21,15511.0,39.7751,39.8021,39.7571,39.7841,15511.0
2020-12-29 12:05:00,44.2,44.2,44.15,44.15,12599.0,39.7751,39.7751,39.7301,39.7301,12599.0
2020-12-29 12:10:00,44.15,44.15,44.07,44.08,12726.0,39.7301,39.7301,39.6581,39.6671,12726.0
2020-12-29 12:15:00,44.1,44.12,44.1,44.11,4555.0,39.6851,39.7031,39.6851,39.6941,4555.0
2020-12-29 12:20:00,44.11,44.13,44.06,44.07,19600.0,39.6941,39.7121,39.6491,39.6581,19600.0
2020-12-29 12:25:00,44.07,44.13,44.07,44.13,5278.0,39.6581,39.7121,39.6581,39.7121,5278.0
2020-12-29 12:30:00,44.12,44.13,44.08,44.1,17328.0,39.7031,39.7121,39.6671,39.6851,17328.0
2020-12-29 12:35:00,44.1,44.13,44.04,44.04,16326.0,39.6851,39.7121,39.6311,39.6311,16326.0
2020-12-29 12:40:00,44.05,44.11,44.03,44.04,11932.0,39.6401,39.6941,39.6221,39.6311,11932.0
2020-12-29 12:45:00,44.05,44.05,43.98,44.0,7223.0,39.6401,39.6401,39.5772,39.5951,7223.0
2020-12-29 12:50:00,43.99,44.0,43.93,43.93,13192.0,39.5861,39.5951,39.5322,39.5322,13192.0
2020-12-29 12:55:00,43.94,44.01,43.92,44.01,14327.0,39.5412,39.6041,39.5232,39.6041,14327.0
2020-12-29 13:00:00,44.0,44.02,43.96,43.96,11235.0,39.5951,39.6131,39.5592,39.5592,11235.0
2020-12-29 13:05:00,43.94,43.97,43.93,43.97,8591.0,39.5412,39.5682,39.5322,39.5682,8591.0
2020-12-29 13:10:00,43.97,43.98,43.92,43.97,7776.0,39.5682,39.5772,39.5232,39.5682,7776.0
2020-12-29 13:15:00,43.96,43.97,43.94,43.97,4892.0,39.5592,39.5682,39.5412,39.5682,4892.0
2020-12-29 13:20:00,43.97,43.99,43.94,43.96,8017.0,39.5682,39.5861,39.5412,39.5592,8017.0
2020-12-29 13:25:00,43.96,43.99,43.95,43.99,5852.0,39.5592,39.5861,39.5502,39.5861,5852.0
2020-12-29 13:30:00,43.98,44.01,43.96,44.0,6402.0,39.5772,39.6041,39.5592,39.5951,6402.0
2020-12-29 13:35:00,44.0,44.02,43.98,44.01,7477.0,39.5951,39.6131,39.5772,39.6041,7477.0
2020-12-29 13:40:00,44.01,44.01,43.96,43.97,7082.0,39.6041,39.6041,39.5592,39.5682,7082.0
2020-12-29 13:45:00,43.96,43.98,43.94,43.94,13053.0,39.5592,39.5772,39.5412,39.5412,13053.0
2020-12-29 13:50:00,43.94,43.99,43.93,43.98,8494.0,39.5412,39.5861,39.5322,39.5772,8494.0
2020-12-29 13:55:00,43.98,43.99,43.96,43.97,4874.0,39.5772,39.5861,39.5592,39.5682,4874.0
2020-12-29 14:00:00,43.97,44.0,43.92,43.94,17134.0,39.5682,39.5951,39.5232,39.5412,17134.0
2020-12-29 14:05:00,43.95,43.97,43.94,43.95,13474.0,39.5502,39.5682,39.5412,39.5502,13474.0
2020-12-29 14:10:00,43.95,43.96,43.9,43.91,20107.0,39.5502,39.5592,39.5052,39.5142,20107.0
2020-12-29 14:15:00,43.91,43.91,43.86,43.89,8938.0,39.5142,39.5142,39.4692,39.4962,8938.0
2020-12-29 14:20:00,43.88,43.94,43.88,43.94,6894.0,39.4872,39.5412,39.4872,39.5412,6894.0
2020-12-29 14:25:00,43.93,43.93,43.89,43.9,11245.0,39.5322,39.5322,39.4962,39.5052,11245.0
2020-12-29 14:30:00,43.89,43.91,43.88,43.89,13081.0,39.4962,39.5142,39.4872,39.4962,13081.0
2020-12-29 14:35:00,43.89,43.9,43.85,43.87,20685.0,39.4962,39.5052,39.4602,39.4782,20685.0
2020-12-29 14:40:00,43.87,43.89,43.84,43.88,12264.0,39.4782,39.4962,39.4512,39.4872,12264.0
2020-12-29 14:45:00,43.87,43.89,43.85,43.88,14566.0,39.4782,39.4962,39.4602,39.4872,14566.0
2020-12-29 14:50:00,43.88,43.9,43.86,43.87,18004.0,39.4872,39.5052,39.4692,39.4782,18004.0
2020-12-29 14:55:00,43.87,43.87,43.82,43.82,12019.0,39.4782,39.4782,39.4332,39.4332,12019.0
2020-12-29 15:00:00,43.83,43.85,43.82,43.84,15666.0,39.4422,39.4602,39.4332,39.4512,15666.0
2020-12-29 15:05:00,43.84,43.84,43.79,43.82,24493.0,39.4512,39.4512,39.4062,39.4332,24493.0
2020-12-29 15:10:00,43.82,43.87,43.82,43.87,17119.0,39.4332,39.4782,39.4332,39.4782,17119.0
2020-12-29 15:15:00,43.88,43.88,43.85,43.87,18920.0,39.4872,39.4872,39.4602,39.4782,18920.0
2020-12-29 15:20:00,43.88,43.97,43.87,43.94,23970.0,39.4872,39.5682,39.4782,39.5412,23970.0
2020-12-29 15:25:00,43.94,43.96,43.91,43.93,24685.0,39.5412,39.5592,39.5142,39.5322,24685.0
2020-12-29 15:30:00,43.93,43.93,43.88,43.88,27861.0,39.5322,39.5322,39.4872,39.4872,27861.0
2020-12-29 15:35:00,43.89,43.89,43.84,43.89,43496.0,39.4962,39.4962,39.4512,39.4962,43496.0
2020-12-29 15:40:00,43.89,43.9,43.85,43.86,45791.0,39.4962,39.5052,39.4602,39.4692,45791.0
2020-12-29 15:45:00,43.86,43.86,43.8,43.82,37102.0,39.4692,39.4692,39.4152,39.4332,37102.0
2020-12-29 15:50:00,43.82,43.83,43.75,43.77,61901.0,39.4332,39.4422,39.3702,39.3882,61901.0
2020-12-29 15:55:00,43.78,43.78,43.69,43.75,175024.0,39.3972,39.3972,39.3162,39.3702,175024.0
2020-12-30 09:30:00,43.87,44.12,43.83,44.12,68506.0,39.4782,39.7031,39.4422,39.7031,68506.0
2020-12-30 09:35:00,44.12,44.23,44.11,44.23,21255.0,39.7031,39.8021,39.6941,39.8021,21255.0
2020-12-30 09:40:00,44.24,44.31,44.24,44.28,16977.0,39.8111,39.8741,39.8111,39.8471,16977.0
2020-12-30 09:45:00,44.28,44.4,44.21,44.24,32130.0,39.8471,39.9551,39.7841,39.8111,32130.0
2020-12-30 09:50:00,44.26,44.39,44.23,44.39,18594.0,39.8291,39.9461,39.8021,39.9461,18594.0
2020-12-30 09:55:00,44.39,44.42,44.35,44.4,27485.0,39.9461,39.9731,39.9101,39.9551,27485.0
2020-12-30 10:00:00,44.41,44.45,44.38,44.38,13593.0,39.9641,40.0001,39.9371,39.9371,13593.0
2020-12-30 10:05:00,44.37,44.41,44.3,44.34,13435.0,39.9281,39.9641,39.8651,39.9011,13435.0
2020-12-30 10:10:00,44.33,44.39,44.33,44.37,12518.0,39.8921,39.9461,39.8921,39.9281,12518.0
2020-12-30 10:15:00,44.37,44.42,44.37,44.4,12257.0,39.9281,39.9731,39.9281,39.9551,12257.0
2020-12-30 10:20:00,44.39,44.44,44.36,44.41,17360.0,39.9461,39.9911,39.9191,39.9641,17360.0
2020-12-30 10:25:00,44.42,44.46,44.38,44.43,10970.0,39.9731,40.0091,39.9371,39.9821,10970.0
2020-12-30 10:30:00,44.42,44.48,44.4,44.48,10424.0,39.9731,40.0271,39.9551,40.0271,10424.0
2020-12-30 10:35:00,44.48,44.48,44.39,44.41,11620.0,40.0271,40.0271,39.9461,39.9641,11620.0
2020-12-30 10:40:00,44.42,44.48,44.42,44.46,14586.0,39.9731,40.0271,39.9731,40.0091,14586.0
2020-12-30 10:45:00,44.45,44.45,44.34,44.35,19179.0,40.0001,40.0001,39.9011,39.9101,19179.0
2020-12-30 10:50:00,44.33,44.33,44.28,44.31,5281.0,39.8921,39.8921,39.8471,39.8741,5281.0
2020-12-30 10:55:00,44.3,44.32,44.28,44.3,14520.0,39.8651,39.8831,39.8471,39.8651,14520.0
2020-12-30 11:00:00,44.29,44.32,44.27,44.29,16396.0,39.8561,39.8831,39.8381,39.8561,16396.0
2020-12-30 11:05:00,44.28,44.3,44.24,44.25,11488.0,39.8471,39.8651,39.8111,39.8201,11488.0
2020-12-30 11:10:00,44.25,44.31,44.23,44.3,18056.0,39.8201,39.8741,39.8021,39.8651,18056.0
2020-12-30 11:15:00,44.3,44.3,44.25,44.3,7793.0,39.8651,39.8651,39.8201,39.8651,7793.0
2020-12-30 11:20:00,44.29,44.33,44.29,44.3,4078.0,39.8561,39.8921,39.8561,39.8651,4078.0
2020-12-30 11:25:00,44.31,44.32,44.23,44.23,11185.0,39.8741,39.8831,39.8021,39.8021,11185.0
2020-12-30 11:30:00,44.24,44.26,44.21,44.22,9106.0,39.8111,39.8291,39.7841,39.7931,9106.0
2020-12-30 11:35:00,44.22,44.25,44.21,44.23,9062.0,39.7931,39.8201,39.7841,39.8021,9062.0
2020-12-30 11:40:00,44.21,44.24,44.19,44.23,11830.0,39.7841,39.8111,39.7661,39.8021,11830.0
2020-12-30 11:45:00,44.23,44.25,44.16,44.18,15470.0,39.8021,39.8201,39.7391,39.7571,15470.0
2020-12-30 11:50:00,44.18,44.2,44.17,44.18,7525.0,39.7571,39.7751,39.7481,39.7571,7525.0
2020-12-30 11:55:00,44.18,44.2,44.15,44.16,11734.0,39.7571,39.7751,39.7301,39.7391,11734.0
2020-12-30 12:00:00,44.16,44.19,44.14,44.19,6912.0,39.7391,39.7661,39.7211,39.7661,6912.0
2020-12-30 12:05:00,44.19,44.2,44.15,44.16,14220.0,39.7661,39.7751,39.7301,39.7391,14220.0
2020-12-30 12:10:00,44.16,44.18,44.11,44.11,15783.0,39.7391,39.7571,39.6941,39.6941,15783.0
2020-12-30 12:15:00,44.12,44.14,44.1,44.13,7144.0,39.7031,39.7211,39.6851,39.7121,7144.0
2020-12-30 12:20:00,44.14,44.18,44.13,44.17,17893.0,39.7211,39.7571,39.7121,39.7481,17893.0
2020-12-30 12:25:00,44.18,44.23,44.17,44.22,7103.0,39.7571,39.8021,39.7481,39.7931,7103.0
2020-12-30 12:30:00,44.22,44.26,44.21,44.21,10503.0,39.7931,39.8291,39.7841,39.7841,10503.0
2020-12-30 12:35:00,44.21,44.25,44.21,44.24,4066.0,39.7841,39.8201,39.7841,39.8111,4066.0
2020-12-30 12:40:00,44.24,44.3,44.22,44.3,8667.0,39.8111,39.8651,39.7931,39.8651,8667.0
2020-12-30 12:45:00,44.29,44.3,44.25,44.26,5324.0,39.8561,39.8651,39.8201,39.8291,5324.0
2020-12-30 12:50:00,44.26,44.27,44.23,44.23,6472.0,39.8291,39.8381,39.8021,39.8021,6472.0
2020-12-30 12:55:00,44.23,44.29,44.23,44.28,7234.0,39.8021,39.8561,39.8021,39.8471,7234.0
2020-12-30 13:00:00,44.28,44.31,44.26,44.28,11605.0,39.8471,39.8741,39.8291,39.8471,11605.0
2020-12-30 13:05:00,44.29,44.31,44.25,44.27,9629.0,39.8561,39.8741,39.8201,39.8381,9629.0
2020-12-30 13:10:00,44.27,44.27,44.21,44.21,12515.0,39.8381,39.8381,39.7841,39.7841,12515.0
2020-12-30 13:15:00,44.21,44.22,44.18,44.19,8283.0,39.7841,39.7931,39.7571,39.7661,8283.0
2020-12-30 13:20:00,44.18,44.18,44.13,44.14,6232.0,39.7571,39.7571,39.7121,39.7211,6232.0
2020-12-30 13:25:00,44.14,44.14,44.1,44.11,13260.0,39.7211,39.7211,39.6851,39.6941,13260.0
2020-12-30 13:30:00,44.11,44.13,44.08,44.09,10017.0,39.6941,39.7121,39.6671,39.6761,10017.0
2020-12-30 13:35:00,44.1,44.13,44.09,44.09,6141.0,39.6851,39.7121,39.6761,39.6761,6141.0
2020-12-30 13:40:00,44.09,44.09,44.05,44.09,7234.0,39.6761,39.6761,39.6401,39.6761,7234.0
2020-12-30 13:45:00,44.1,44.12,44.09,44.09,13207.0,39.6851,39.7031,39.6761,39.6761,13207.0
2020-12-30 13:50:00,44.08,44.11,44.06,44.09,10356.0,39.6671,39.6941,39.6491,39.6761,10356.0
2020-12-30 13:55:00,44.08,44.11,44.07,44.1,10201.0,39.6671,39.6941,39.6581,39.6851,10201.0
2020-12-30 14:00:00,44.1,44.14,44.09,44.12,10621.0,39.6851,39.7211,39.6761,39.7031,10621.0
2020-12-30 14:05:00,44.14,44.15,44.12,44.12,10225.0,39.7211,39.7301,39.7031,39.7031,10225.0
2020-12-30 14:10:00,44.12,44.13,44.09,44.12,28045.0,39.7031,39.7121,39.6761,39.7031,28045.0
2020-12-30 14:15:00,44.1,44.1,44.06,44.06,7304.0,39.6851,39.6851,39.6491,39.6491,7304.0
2020-12-30 14:20:00,44.06,44.06,44.02,44.04,12785.0,39.6491,39.6491,39.6131,39.6311,12785.0
2020-12-30 14:25:00,44.03,44.04,44.01,44.01,13278.0,39.6221,39.6311,39.6041,39.6041,13278.0
2020-12-30 14:30:00,44.02,44.06,44.0,44.05,7305.0,39.6131,39.6491,39.5951,39.6401,7305.0
2020-12-30 14:35:00,44.05,44.05,44.01,44.01,13485.0,39.6401,39.6401,39.6041,39.6041,13485.0
2020-12-30 14:40:00,44.01,44.03,44.0,44.0,11705.0,39.6041,39.6221,39.5951,39.5951,11705.0
2020-12-30 14:45:00,44.01,44.05,44.0,44.02,10649.0,39.6041,39.6401,39.5951,39.6131,10649.0
2020-12-30 14:50:00,44.02,44.03,43.97,43.97,13121.0,39.6131,39.6221,39.5682,39.5682,13121.0
2020-12-30 14:55:00,43.96,44.0,43.96,43.99,16816.0,39.5592,39.5951,39.5592,39.5861,16816.0
2020-12-30 15:00:00,44.0,44.01,43.98,44.01,12613.0,39.5951,39.6041,39.5772,39.6041,12613.0
2020-12-30 15:05:00,44.01,44.03,43.99,44.03,13731.0,39.6041,39.6221,39.5861,39.6221,13731.0
2020-12-30 15:10:00,44.04,44.08,44.02,44.08,12051.0,39.6311,39.6671,39.6131,39.6671,12051.0
2020-12-30 15:15:00,44.08,44.1,44.07,44.09,13686.0,39.6671,39.6851,39.6581,39.6761,13686.0
2020-12-30 15:20:00,44.09,44.11,44.06,44.09,16470.0,39.6761,39.6941,39.6491,39.6761,16470.0
2020-12-30 15:25:00,44.09,44.09,44.04,44.05,22115.0,39.6761,39.6761,39.6311,39.6401,22115.0
2020-12-30 15:30:00,44.05,44.09,44.05,44.07,18949.0,39.6401,39.6761,39.6401,39.6581,18949.0
2020-12-30 15:35:00,44.07,44.1,44.04,44.09,21038.0,39.6581,39.6851,39.6311,39.6761,21038.0
2020-12-30 15:40:00,44.09,44.14,44.08,44.1,23453.0,39.6761,39.7211,39.6671,39.6851,23453.0
2020-12-30 15:45:00,44.1,44.11,44.05,44.05,25474.0,39.6851,39.6941,39.6401,39.6401,25474.0
2020-12-30 15:50:00,44.06,44.13,44.05,44.12,56469.0,39.6491,39.7121,39.6401,39.7031,56469.0
2020-12-30 15:55:00,44.12,44.12,43.99,44.01,215775.0,39.7031,39.7031,39.5861,39.6041,215775.0
2020-12-31 09:30:00,44.01,44.1,43.92,44.02,35667.0,39.6041,39.6851,39.5232,39.6131,35667.0
2020-12-31 09:35:00,44.04,44.06,43.95,44.02,18332.0,39.6311,39.6491,39.5502,39.6131,18332.0
2020-12-31 09:40:00,44.0,44.05,43.99,44.02,15916.0,39.5951,39.6401,39.5861,39.6131,15916.0
2020-12-31 09:45:00,44.02,44.05,43.97,44.0,25554.0,39.6131,39.6401,39.5682,39.5951,25554.0
2020-12-31 09:50:00,43.99,43.99,43.94,43.97,11826.0,39.5861,39.5861,39.5412,39.5682,11826.0
2020-12-31 09:55:00,43.96,44.01,43.93,43.96,22654.0,39.5592,39.6041,39.5322,39.5592,22654.0
2020-12-31 10:00:00,43.95,43.98,43.91,43.95,17201.0,39.5502,39.5772,39.5142,39.5502,17201.0
2020-12-31 10:05:00,43.95,43.99,43.91,43.94,9669.0,39.5502,39.5861,39.5142,39.5412,9669.0
2020-12-31 10:10:00,43.94,43.95,43.91,43.95,7323.0,39.5412,39.5502,39.5142,39.5502,7323.0
2020-12-31 10:15:00,43.95,44.02,43.93,43.93,16500.0,39.5502,39.6131,39.5322,39.5322,16500.0
2020-12-31 10:20:00,43.94,43.99,43.93,43.97,11822.0,39.5412,39.5861,39.5322,39.5682,11822.0
2020-12-31 10:25:00,43.96,43.97,43.9,43.91,16084.0,39.5592,39.5682,39.5052,39.5142,16084.0
2020-12-31 10:30:00,43.91,44.0,43.9,44.0,7614.0,39.5142,39.5951,39.5052,39.5951,7614.0
2020-12-31 10:35:00,43.99,44.04,43.98,44.04,20293.0,39.5861,39.6311,39.5772,39.6311,20293.0
2020-12-31 10:40:00,44.04,44.05,43.99,44.0,10995.0,39.6311,39.6401,39.5861,39.5951,10995.0
2020-12-31 10:45:00,44.0,44.0,43.97,44.0,8409.0,39.5951,39.5951,39.5682,39.5951,8409.0
2020-12-31 10:50:00,44.0,44.05,43.98,44.05,6345.0,39.5951,39.6401,39.5772,39.6401,6345.0
2020-12-31 10:55:00,44.07,44.11,44.06,44.09,6577.0,39.6581,39.6941,39.6491,39.6761,6577.0
2020-12-31 11:00:00,44.09,44.14,44.08,44.13,10582.0,39.6761,39.7211,39.6671,39.7121,10582.0
2020-12-31 11:05:00,44.14,44.2,44.13,44.15,10889.0,39.7211,39.7751,39.7121,39.7301,10889.0
2020-12-31 11:10:00,44.14,44.16,44.1,44.15,10922.0,39.7211,39.7391,39.6851,39.7301,10922.0
2020-12-31 11:15:00,44.14,44.18,44.12,44.15,11015.0,39.7211,39.7571,39.7031,39.7301,11015.0
2020-12-31 11:20:00,44.14,44.14,44.09,44.1,10696.0,39.7211,39.7211,39.6761,39.6851,10696.0
2020-12-31 11:25:00,44.1,44.15,44.1,44.13,5228.0,39.6851,39.7301,39.6851,39.7121,5228.0
2020-12-31 11:30:00,44.13,44.14,44.1,44.12,9429.0,39.7121,39.7211,39.6851,39.7031,9429.0
2020-12-31 11:35:00,44.12,44.15,44.11,44.15,6033.0,39.7031,39.7301,39.6941,39.7301,6033.0
2020-12-31 11:40:00,44.14,44.14,44.1,44.11,10885.0,39.7211,39.7211,39.6851,39.6941,10885.0
2020-12-31 11:45:00,44.1,44.11,44.06,44.07,15915.0,39.6851,39.6941,39.6491,39.6581,15915.0
2020-12-31 11:50:00,44.07,44.13,44.07,44.12,7228.0,39.6581,39.7121,39.6581,39.7031,7228.0
2020-12-31 11:55:00,44.12,44.16,44.11,44.16,5109.0,39.7031,39.7391,39.6941,39.7391,5109.0
2020-12-31 12:00:00,44.15,44.19,44.12,44.15,15944.0,39.7301,39.7661,39.7031,39.7301,15944.0
2020-12-31 12:05:00,44.16,44.22,44.16,44.21,11060.0,39.7391,39.7931,39.7391,39.7841,11060.0
2020-12-31 12:10:00,44.22,44.24,44.21,44.22,6517.0,39.7931,39.8111,39.7841,39.7931,6517.0
2020-12-31 12:15:00,44.21,44.22,44.2,44.21,5312.0,39.7841,39.7931,39.7751,39.7841,5312.0
2020-12-31 12:20:00,44.21,44.21,44.17,44.18,5496.0,39.7841,39.7841,39.7481,39.7571,5496.0
2020-12-31 12:25:00,44.18,44.22,44.16,44.21,16085.0,39.7571,39.7931,39.7391,39.7841,16085.0
2020-12-31 12:30:00,44.2,44.24,44.19,44.23,8426.0,39.7751,39.8111,39.7661,39.8021,8426.0
2020-12-31 12:35:00,44.23,44.27,44.23,44.24,8215.0,39.8021,39.8381,39.8021,39.8111,8215.0
2020-12-31 12:40:00,44.23,44.26,44.23,44.24,2914.0,39.8021,39.8291,39.8021,39.8111,2914.0
2020-12-31 12:45:00,44.23,44.27,44.23,44.24,8999.0,39.8021,39.8381,39.8021,39.8111,8999.0
2020-12-31 12:50:00,44.24,44.25,44.22,44.24,4339.0,39.8111,39.8201,39.7931,39.8111,4339.0
2020-12-31 12:55:00,44.23,44.26,44.22,44.24,6942.0,39.8021,39.8291,39.7931,39.8111,6942.0
2020-12-31 13:00:00,44.24,44.26,44.23,44.25,9153.0,39.8111,39.8291,39.8021,39.8201,9153.0
2020-12-31 13:05:00,44.25,44.25,44.22,44.25,5742.0,39.8201,39.8201,39.7931,39.8201,5742.0
2020-12-31 13:10:00,44.24,44.27,44.24,44.27,12415.0,39.8111,39.8381,39.8111,39.8381,12415.0
2020-12-31 13:15:00,44.26,44.28,44.25,44.26,18804.0,39.8291,39.8471,39.8201,39.8291,18804.0
2020-12-31 13:20:00,44.26,44.27,44.22,44.22,9668.0,39.8291,39.8381,39.7931,39.7931,9668.0
2020-12-31 13:25:00,44.21,44.22,44.17,44.17,7560.0,39.7841,39.7931,39.7481,39.7481,7560.0
2020-12-31 13:30:00,44.18,44.22,44.17,44.21,9959.0,39.7571,39.7931,39.7481,39.7841,9959.0
2020-12-31 13:35:00,44.21,44.24,44.2,44.23,24613.0,39.7841,39.8111,39.7751,39.8021,24613.0
2020-12-31 13:40:00,44.23,44.24,44.22,44.23,52748.0,39.8021,39.8111,39.7931,39.8021,52748.0
2020-12-31 13:45:00,44.22,44.24,44.22,44.23,27132.0,39.7931,39.8111,39.7931,39.8021,27132.0
2020-12-31 13:50:00,44.22,44.24,44.22,44.22,18352.0,39.7931,39.8111,39.7931,39.7931,18352.0
2020-12-31 13:55:00,44.23,44.27,44.22,44.24,39622.0,39.8021,39.8381,39.7931,39.8111,39622.0
2020-12-31 14:00:00,44.26,44.32,44.24,44.32,12370.0,39.8291,39.8831,39.8111,39.8831,12370.0
2020-12-31 14:05:00,44.32,44.34,44.3,44.33,10033.0,39.8831,39.9011,39.8651,39.8921,10033.0
2020-12-31 14:10:00,44.34,44.4,44.33,44.4,21240.0,39.9011,39.9551,39.8921,39.9551,21240.0
2020-12-31 14:15:00,44.4,44.42,44.36,44.36,25333.0,39.9551,39.9731,39.9191,39.9191,25333.0
2020-12-31 14:20:00,44.35,44.37,44.33,44.34,22760.0,39.9101,39.9281,39.8921,39.9011,22760.0
2020-12-31 14:25:00,44.35,44.36,44.34,44.36,11094.0,39.9101,39.9191,39.9011,39.9191,11094.0
2020-12-31 14:30:00,44.37,44.47,44.36,44.45,18478.0,39.9281,40.0181,39.9191,40.0001,18478.0
2020-12-31 14:35:00,44.45,44.48,44.44,44.48,9274.0,40.0001,40.0271,39.9911,40.0271,9274.0
2020-12-31 14:40:00,44.48,44.51,44.46,44.47,19954.0,40.0271,40.0541,40.0091,40.0181,19954.0
2020-12-31 14:45:00,44.47,44.49,44.45,44.46,10395.0,40.0181,40.0361,40.0001,40.0091,10395.0
2020-12-31 14:50:00,44.47,44.5,44.47,44.49,10074.0,40.0181,40.0451,40.0181,40.0361,10074.0
2020-12-31 14:55:00,44.5,44.5,44.48,44.49,9294.0,40.0451,40.0451,40.0271,40.0361,9294.0
2020-12-31 15:00:00,44.49,44.53,44.49,44.51,20759.0,40.0361,40.0721,40.0361,40.0541,20759.0
2020-12-31 15:05:00,44.52,44.57,44.52,44.55,25392.0,40.0631,40.1081,40.0631,40.0901,25392.0
2020-12-31 15:10:00,44.55,44.6,44.53,44.6,16157.0,40.0901,40.1351,40.0721,40.1351,16157.0
2020-12-31 15:15:00,44.6,44.64,44.58,44.63,23639.0,40.1351,40.1711,40.1171,40.1621,23639.0
2020-12-31 15:20:00,44.63,44.63,44.59,44.62,13811.0,40.1621,40.1621,40.1261,40.1531,13811.0
2020-12-31 15:25:00,44.62,44.63,44.56,44.57,15621.0,40.1531,40.1621,40.0991,40.1081,15621.0
2020-12-31 15:30:00,44.58,44.58,44.54,44.57,22851.0,40.1171,40.1171,40.0811,40.1081,22851.0
2020-12-31 15:35:00,44.57,44.58,44.5,44.5,15248.0,40.1081,40.1171,40.0451,40.0451,15248.0
2020-12-31 15:40:00,44.48,44.49,44.4,44.42,18070.0,40.0271,40.0361,39.9551,39.9731,18070.0
2020-12-31 15:45:00,44.41,44.48,44.39,44.42,49189.0,39.9641,40.0271,39.9461,39.9731,49189.0
2020-12-31 15:50:00,44.46,44.53,44.42,44.48,91566.0,40.0091,40.0721,39.9731,40.0271,91566.0
2020-12-31 15:55:00,44.48,44.52,44.39,44.46,178062.0,40.0271,40.0631,39.9461,40.0091,178062.0
2021-01-04 09:30:00,44.6,44.7,44.55,44.55,68232.0,40.1351,40.2251,40.0901,40.0901,68232.0
2021-01-04 09:35:00,44.55,44.59,44.32,44.36,25875.0,40.0901,40.1261,39.8831,39.9191,25875.0
2021-01-04 09:40:00,44.36,44.37,44.22,44.31,25044.0,39.9191,39.9281,39.7931,39.8741,25044.0
2021-01-04 09:45:00,44.31,44.34,44.19,44.2,14045.0,39.8741,39.9011,39.7661,39.7751,14045.0
2021-01-04 09:50:00,44.19,44.2,44.04,44.08,39717.0,39.7661,39.7751,39.6311,39.6671,39717.0
2021-01-04 09:55:00,44.07,44.19,44.06,44.12,13423.0,39.6581,39.7661,39.6491,39.7031,13423.0
2021-01-04 10:00:00,44.15,44.17,44.08,44.09,17416.0,39.7301,39.7481,39.6671,39.6761,17416.0
2021-01-04 10:05:00,44.11,44.11,43.99,44.05,38203.0,39.6941,39.6941,39.5861,39.6401,38203.0
2021-01-04 10:10:00,44.04,44.14,43.99,43.99,28727.0,39.6311,39.7211,39.5861,39.5861,28727.0
2021-01-04 10:15:00,43.99,43.99,43.89,43.89,15910.0,39.5861,39.5861,39.4962,39.4962,15910.0
2021-01-04 10:20:00,43.88,43.9,43.84,43.89,14417.0,39.4872,39.5052,39.4512,39.4962,14417.0
2021-01-04 10:25:00,43.88,43.95,43.85,43.91,27495.0,39.4872,39.5502,39.4602,39.5142,27495.0
2021-01-04 10:30:00,43.9,43.9,43.75,43.77,17447.0,39.5052,39.5052,39.3702,39.3882,17447.0
2021-01-04 10:35:00,43.76,43.76,43.66,43.71,10825.0,39.3792,39.3792,39.2892,39.3342,10825.0
2021-01-04 10:40:00,43.7,43.78,43.67,43.72,12786.0,39.3252,39.3972,39.2982,39.3432,12786.0
2021-01-04 10:45:00,43.72,43.79,43.67,43.75,20810.0,39.3432,39.4062,39.2982,39.3702,20810.0
2021-01-04 10:50:00,43.73,43.77,43.61,43.63,42774.0,39.3522,39.3882,39.2442,39.2622,42774.0
2021-01-04 10:55:00,43.66,43.72,43.59,43.7,21033.0,39.2892,39.3432,39.2262,39.3252,21033.0
2021-01-04 11:00:00,43.71,43.75,43.52,43.57,59465.0,39.3342,39.3702,39.1632,39.2082,59465.0
2021-01-04 11:05:00,43.56,43.61,43.44,43.48,32036.0,39.1992,39.2442,39.0912,39.1272,32036.0
2021-01-04 11:10:00,43.47,43.62,43.44,43.6,25093.0,39.1182,39.2532,39.0912,39.2352,25093.0
2021-01-04 11:15:00,43.6,43.62,43.55,43.62,25406.0,39.2352,39.2532,39.1902,39.2532,25406.0
2021-01-04 11:20:00,43.62,43.65,43.58,43.58,13339.0,39.2532,39.2802,39.2172,39.2172,13339.0
2021-01-04 11:25:00,43.57,43.62,43.52,43.55,19345.0,39.2082,39.2532,39.1632,39.1902,19345.0
2021-01-04 11:30:00,43.55,43.58,43.47,43.51,36852.0,39.1902,39.2172,39.1182,39.1542,36852.0
2021-01-04 11:35:00,43.53,43.53,43.42,43.46,12825.0,39.1722,39.1722,39.0732,39.1092,12825.0
2021-01-04 11:40:00,43.46,43.48,43.39,43.4,13810.0,39.1092,39.1272,39.0462,39.0552,13810.0
2021-01-04 11:45:00,43.4,43.43,43.36,43.42,18481.0,39.0552,39.0822,39.0192,39.0732,18481.0
2021-01-04 11:50:00,43.43,43.45,43.28,43.28,23366.0,39.0822,39.1002,38.9472,38.9472,23366.0
2021-01-04 11:55:00,43.27,43.27,43.18,43.22,21599.0,38.9382,38.9382,38.8572,38.8932,21599.0
2021-01-04 12:00:00,43.21,43.3,43.18,43.26,13870.0,38.8842,38.9652,38.8572,38.9292,13870.0
2021-01-04 12:05:00,43.27,43.35,43.25,43.32,16501.0,38.9382,39.0102,38.9202,38.9832,16501.0
2021-01-04 12:10:00,43.33,43.34,43.24,43.24,20056.0,38.9922,39.0012,38.9112,38.9112,20056.0
2021-01-04 12:15:00,43.22,43.33,43.19,43.28,18753.0,38.8932,38.9922,38.8662,38.9472,18753.0
2021-01-04 12:20:00,43.28,43.29,43.23,43.26,13324.0,38.9472,38.9562,38.9022,38.9292,13324.0
2021-01-04 12:25:00,43.25,43.3,43.23,43.3,11672.0,38.9202,38.9652,38.9022,38.9652,11672.0
2021-01-04 12:30:00,43.28,43.31,43.2,43.29,22822.0,38.9472,38.9742,38.8752,38.9562,22822.0
2021-01-04 12:35:00,43.31,43.31,43.23,43.25,19263.0,38.9742,38.9742,38.9022,38.9202,19263.0
2021-01-04 12:40:00,43.24,43.25,43.16,43.21,46673.0,38.9112,38.9202,38.8392,38.8842,46673.0
2021-01-04 12:45:00,43.19,43.27,43.18,43.23,75273.0,38.8662,38.9382,38.8572,38.9022,75273.0
2021-01-04 12:50:00,43.23,43.3,43.18,43.3,38321.0,38.9022,38.9652,38.8572,38.9652,38321.0
2021-01-04 12:55:00,43.29,43.32,43.2,43.23,25683.0,38.9562,38.9832,38.8752,38.9022,25683.0
2021-01-04 13:00:00,43.23,43.29,43.21,43.22,14260.0,38.9022,38.9562,38.8842,38.8932,14260.0
2021-01-04 13:05:00,43.23,43.32,43.21,43.31,15170.0,38.9022,38.9832,38.8842,38.9742,15170.0
2021-01-04 13:10:00,43.32,43.36,43.31,43.35,10562.0,38.9832,39.0192,38.9742,39.0102,10562.0
2021-01-04 13:15:00,43.35,43.44,43.34,43.42,9089.0,39.0102,39.0912,39.0012,39.0732,9089.0
2021-01-04 13:20:00,43.41,43.48,43.39,43.48,17110.0,39.0642,39.1272,39.0462,39.1272,17110.0
2021-01-04 13:25:00,43.48,43.49,43.38,43.42,13021.0,39.1272,39.1362,39.0372,39.0732,13021.0
2021-01-04 13:30:00,43.4,43.4,43.28,43.29,18762.0,39.0552,39.0552,38.9472,38.9562,18762.0
2021-01-04 13:35:00,43.3,43.37,43.29,43.35,22532.0,38.9652,39.0282,38.9562,39.0102,22532.0
2021-01-04 13:40:00,43.36,43.37,43.22,43.25,26089.0,39.0192,39.0282,38.8932,38.9202,26089.0
2021-01-04 13:45:00,43.26,43.33,43.26,43.31,12734.0,38.9292,38.9922,38.9292,38.9742,12734.0
2021-01-04 13:50:00,43.32,43.41,43.3,43.41,15455.0,38.9832,39.0642,38.9652,39.0642,15455.0
2021-01-04 13:55:00,43.41,43.41,43.36,43.37,12887.0,39.0642,39.0642,39.0192,39.0282,12887.0
2021-01-04 14:00:00,43.37,43.37,43.31,43.35,27712.0,39.0282,39.0282,38.9742,39.0102,27712.0
2021-01-04 14:05:00,43.35,43.36,43.18,43.2,17160.0,39.0102,39.0192,38.8572,38.8752,17160.0
2021-01-04 14:10:00,43.2,43.21,43.16,43.19,22202.0,38.8752,38.8842,38.8392,38.8662,22202.0
2021-01-04 14:15:00,43.19,43.21,43.13,43.17,20731.0,38.8662,38.8842,38.8122,38.8482,20731.0
2021-01-04 14:20:00,43.16,43.29,43.16,43.28,18182.0,38.8392,38.9562,38.8392,38.9472,18182.0
2021-01-04 14:25:00,43.27,43.28,43.22,43.23,15750.0,38.9382,38.9472,38.8932,38.9022,15750.0
2021-01-04 14:30:00,43.22,43.22,43.09,43.1,25816.0,38.8932,38.8932,38.7762,38.7852,25816.0
2021-01-04 14:35:00,43.1,43.15,43.03,43.13,21466.0,38.7852,38.8302,38.7223,38.8122,21466.0
2021-01-04 14:40:00,43.13,43.16,43.09,43.11,15197.0,38.8122,38.8392,38.7762,38.7942,15197.0
2021-01-04 14:45:00,43.11,43.16,43.09,43.09,14213.0,38.7942,38.8392,38.7762,38.7762,14213.0
2021-01-04 14:50:00,43.08,43.13,43.06,43.12,15108.0,38.7673,38.8122,38.7493,38.8032,15108.0
2021-01-04 14:55:00,43.11,43.22,43.09,43.16,28649.0,38.7942,38.8932,38.7762,38.8392,28649.0
2021-01-04 15:00:00,43.15,43.18,43.03,43.03,19884.0,38.8302,38.8572,38.7223,38.7223,19884.0
2021-01-04 15:05:00,43.03,43.16,43.03,43.13,21025.0,38.7223,38.8392,38.7223,38.8122,21025.0
2021-01-04 15:10:00,43.14,43.18,43.11,43.15,19495.0,38.8212,38.8572,38.7942,38.8302,19495.0
2021-01-04 15:15:00,43.16,43.16,43.1,43.13,20266.0,38.8392,38.8392,38.7852,38.8122,20266.0
2021-01-04 15:20:00,43.14,43.2,43.12,43.18,18444.0,38.8212,38.8752,38.8032,38.8572,18444.0
2021-01-04 15:25:00,43.18,43.21,43.15,43.15,26037.0,38.8572,38.8842,38.8302,38.8302,26037.0
2021-01-04 15:30:00,43.15,43.31,43.07,43.31,48963.0,38.8302,38.9742,38.7583,38.9742,48963.0
2021-01-04 15:35:00,43.3,43.32,43.25,43.3,26985.0,38.9652,38.9832,38.9202,38.9652,26985.0
2021-01-04 15:40:00,43.3,43.34,43.27,43.3,38281.0,38.9652,39.0012,38.9382,38.9652,38281.0
2021-01-04 15:45:00,43.31,43.34,43.27,43.33,48793.0,38.9742,39.0012,38.9382,38.9922,48793.0
2021-01-04 15:50:00,43.34,43.35,43.27,43.29,80232.0,39.0012,39.0102,38.9382,38.9562,80232.0
2021-01-04 15:55:00,43.29,43.3,43.16,43.19,255563.0,38.9562,38.9652,38.8392,38.8662,255563.0
2021-01-05 09:30:00,43.33,43.57,43.1,43.47,68422.0,38.9922,39.2082,38.7852,39.1182,68422.0
2021-01-05 09:35:00,43.53,43.7,43.41,43.57,109380.0,39.1722,39.3252,39.0642,39.2082,109380.0
2021-01-05 09:40:00,43.6,43.64,43.39,43.4,18191.0,39.2352,39.2712,39.0462,39.0552,18191.0
2021-01-05 09:45:00,43.39,43.5,43.37,43.49,12151.0,39.0462,39.1452,39.0282,39.1362,12151.0
2021-01-05 09:50:00,43.52,43.53,43.28,43.28,25203.0,39.1632,39.1722,38.9472,38.9472,25203.0
2021-01-05 09:55:00,43.27,43.36,43.24,43.24,25436.0,38.9382,39.0192,38.9112,38.9112,25436.0
2021-01-05 10:00:00,43.32,43.5,43.28,43.45,25953.0,38.9832,39.1452,38.9472,39.1002,25953.0
2021-01-05 10:05:00,43.44,43.45,43.28,43.29,14280.0,39.0912,39.1002,38.9472,38.9562,14280.0
2021-01-05 10:10:00,43.28,43.35,43.26,43.31,6224.0,38.9472,39.0102,38.9292,38.9742,6224.0
2021-01-05 10:15:00,43.3,43.31,43.14,43.15,9219.0,38.9652,38.9742,38.8212,38.8302,9219.0
2021-01-05 10:20:00,43.16,43.3,43.16,43.27,8494.0,38.8392,38.9652,38.8392,38.9382,8494.0
2021-01-05 10:25:00,43.26,43.27,43.19,43.27,8974.0,38.9292,38.9382,38.8662,38.9382,8974.0
2021-01-05 10:30:00,43.27,43.27,43.19,43.22,12726.0,38.9382,38.9382,38.8662,38.8932,12726.0
2021-01-05 10:35:00,43.2,43.22,43.15,43.18,18584.0,38.8752,38.8932,38.8302,38.8572,18584.0
2021-01-05 10:40:00,43.17,43.19,43.01,43.02,12985.0,38.8482,38.8662,38.7043,38.7133,12985.0
2021-01-05 10:45:00,43.03,43.12,43.02,43.12,16156.0,38.7223,38.8032,38.7133,38.8032,16156.0
2021-01-05 10:50:00,43.14,43.21,43.12,43.17,9559.0,38.8212,38.8842,38.8032,38.8482,9559.0
2021-01-05 10:55:00,43.17,43.2,43.02,43.03,10365.0,38.8482,38.8752,38.7133,38.7223,10365.0
2021-01-05 11:00:00,43.04,43.09,42.98,43.07,19071.0,38.7313,38.7762,38.6773,38.7583,19071.0
2021-01-05 11:05:00,43.05,43.06,42.97,43.0,10880.0,38.7403,38.7493,38.6683,38.6953,10880.0
2021-01-05 11:10:00,43.01,43.07,42.96,43.04,22860.0,38.7043,38.7583,38.6593,38.7313,22860.0
2021-01-05 11:15:00,42.98,43.06,42.96,43.03,9189.0,38.6773,38.7493,38.6593,38.7223,9189.0
2021-01-05 11:20:00,43.03,43.1,43.03,43.1,19520.0,38.7223,38.7852,38.7223,38.7852,19520.0
2021-01-05 11:25:00,43.11,43.2,43.11,43.2,10634.0,38.7942,38.8752,38.7942,38.8752,10634.0
2021-01-05 11:30:00,43.2,43.21,43.15,43.21,9699.0,38.8752,38.8842,38.8302,38.8842,9699.0
2021-01-05 11:35:00,43.21,43.24,43.17,43.21,7237.0,38.8842,38.9112,38.8482,38.8842,7237.0
2021-01-05 11:40:00,43.22,43.27,43.21,43.25,9460.0,38.8932,38.9382,38.8842,38.9202,9460.0
2021-01-05 11:45:00,43.26,43.31,43.26,43.3,17072.0,38.9292,38.9742,38.9292,38.9652,17072.0
2021-01-05 11:50:00,43.29,43.31,43.25,43.29,10334.0,38.9562,38.9742,38.9202,38.9562,10334.0
2021-01-05 11:55:00,43.28,43.32,43.27,43.28,7295.0,38.9472,38.9832,38.9382,38.9472,7295.0
2021-01-05 12:00:00,43.28,43.35,43.28,43.34,13399.0,38.9472,39.0102,38.9472,39.0012,13399.0
2021-01-05 12:05:00,43.34,43.43,43.34,43.41,11743.0,39.0012,39.0822,39.0012,39.0642,11743.0
2021-01-05 12:10:00,43.42,43.43,43.38,43.39,10962.0,39.0732,39.0822,39.0372,39.0462,10962.0
2021-01-05 12:15:00,43.39,43.43,43.37,43.39,8704.0,39.0462,39.0822,39.0282,39.0462,8704.0
2021-01-05 12:20:00,43.39,43.44,43.39,43.41,8107.0,39.0462,39.0912,39.0462,39.0642,8107.0
2021-01-05 12:25:00,43.42,43.45,43.41,43.43,8784.0,39.0732,39.1002,39.0642,39.0822,8784.0
2021-01-05 12:30:00,43.44,43.45,43.4,43.41,9823.0,39.0912,39.1002,39.0552,39.0642,9823.0
2021-01-05 12:35:00,43.41,43.48,43.4,43.45,13964.0,39.0642,39.1272,39.0552,39.1002,13964.0
2021-01-05 12:40:00,43.46,43.48,43.43,43.45,10825.0,39.1092,39.1272,39.0822,39.1002,10825.0
2021-01-05 12:45:00,43.45,43.5,43.44,43.47,11117.0,39.1002,39.1452,39.0912,39.1182,11117.0
2021-01-05 12:50:00,43.46,43.53,43.46,43.5,16010.0,39.1092,39.1722,39.1092,39.1452,16010.0
2021-01-05 12:55:00,43.5,43.53,43.49,43.51,12229.0,39.1452,39.1722,39.1362,39.1542,12229.0
2021-01-05 13:00:00,43.52,43.55,43.49,43.52,8524.0,39.1632,39.1902,39.1362,39.1632,8524.0
2021-01-05 13:05:00,43.52,43.55,43.51,43.54,6362.0,39.1632,39.1902,39.1542,39.1812,6362.0
2021-01-05 13:10:00,43.54,43.55,43.52,43.54,8847.0,39.1812,39.1902,39.1632,39.1812,8847.0
2021-01-05 13:15:00,43.52,43.53,43.47,43.5,12274.0,39.1632,39.1722,39.1182,39.1452,12274.0
2021-01-05 13:20:00,43.5,43.51,43.47,43.51,28241.0,39.1452,39.1542,39.1182,39.1542,28241.0
2021-01-05 13:25:00,43.51,43.52,43.41,43.43,57154.0,39.1542,39.1632,39.0642,39.0822,57154.0
2021-01-05 13:30:00,43.42,43.44,43.35,43.36,15002.0,39.0732,39.0912,39.0102,39.0192,15002.0
2021-01-05 13:35:00,43.35,43.36,43.31,43.32,11638.0,39.0102,39.0192,38.9742,38.9832,11638.0
2021-01-05 13:40:00,43.32,43.36,43.31,43.36,17110.0,38.9832,39.0192,38.9742,39.0192,17110.0
2021-01-05 13:45:00,43.36,43.4,43.33,43.37,18690.0,39.0192,39.0552,38.9922,39.0282,18690.0
2021-01-05 13:50:00,43.36,43.38,43.33,43.36,14240.0,39.0192,39.0372,38.9922,39.0192,14240.0
2021-01-05 13:55:00,43.35,43.43,43.34,43.43,18052.0,39.0102,39.0822,39.0012,39.0822,18052.0
2021-01-05 14:00:00,43.44,43.57,43.43,43.57,22294.0,39.0912,39.2082,39.0822,39.2082,22294.0
2021-01-05 14:05:00,43.57,43.61,43.55,43.61,20314.0,39.2082,39.2442,39.1902,39.2442,20314.0
2021-01-05 14:10:00,43.6,43.61,43.49,43.5,18668.0,39.2352,39.2442,39.1362,39.1452,18668.0
2021-01-05 14:15:00,43.51,43.57,43.49,43.5,17913.0,39.1542,39.2082,39.1362,39.1452,17913.0
2021-01-05 14:20:00,43.51,43.52,43.48,43.5,16370.0,39.1542,39.1632,39.1272,39.1452,16370.0
2021-01-05 14:25:00,43.49,43.53,43.48,43.52,10402.0,39.1362,39.1722,39.1272,39.1632,10402.0
2021-01-05 14:30:00,43.53,43.58,43.49,43.5,26873.0,39.1722,39.2172,39.1362,39.1452,26873.0
2021-01-05 14:35:00,43.5,43.5,43.39,43.41,33262.0,39.1452,39.1452,39.0462,39.0642,33262.0
2021-01-05 14:40:00,43.4,43.43,43.36,43.37,15918.0,39.0552,39.0822,39.0192,39.0282,15918.0
2021-01-05 14:45:00,43.37,43.42,43.35,43.4,91921.0,39.0282,39.0732,39.0102,39.0552,91921.0
2021-01-05 14:50:00,43.41,43.41,43.33,43.34,20164.0,39.0642,39.0642,38.9922,39.0012,20164.0
2021-01-05 14:55:00,43.34,43.34,43.25,43.25,31591.0,39.0012,39.0012,38.9202,38.9202,31591.0
2021-01-05 15:00:00,43.25,43.4,43.25,43.4,19151.0,38.9202,39.0552,38.9202,39.0552,19151.0
2021-01-05 15:05:00,43.41,43.47,43.39,43.43,32099.0,39.0642,39.1182,39.0462,39.0822,32099.0
2021-01-05 15:10:00,43.44,43.47,43.4,43.41,20847.0,39.0912,39.1182,39.0552,39.0642,20847.0
2021-01-05 15:15:00,43.41,43.43,43.36,43.38,17891.0,39.0642,39.0822,39.0192,39.0372,17891.0
2021-01-05 15:20:00,43.37,43.38,43.28,43.38,29925.0,39.0282,39.0372,38.9472,39.0372,29925.0
2021-01-05 15:25:00,43.38,43.39,43.33,43.33,19287.0,39.0372,39.0462,38.9922,38.9922,19287.0
2021-01-05 15:30:00,43.33,43.36,43.29,43.3,29714.0,38.9922,39.0192,38.9562,38.9652,29714.0
2021-01-05 15:35:00,43.3,43.33,43.29,43.33,22442.0,38.9652,38.9922,38.9562,38.9922,22442.0
2021-01-05 15:40:00,43.33,43.45,43.32,43.45,26182.0,38.9922,39.1002,38.9832,39.1002,26182.0
2021-01-05 15:45:00,43.43,43.45,43.33,43.37,57942.0,39.0822,39.1002,38.9922,39.0282,57942.0
2021-01-05 15:50:00,43.37,43.4,43.25,43.27,78314.0,39.0282,39.0552,38.9202,38.9382,78314.0
2021-01-05 15:55:00,43.27,43.27,43.18,43.26,159599.0,38.9382,38.9382,38.8572,38.9292,159599.0
2021-01-06 09:30:00,43.91,44.15,43.54,44.05,101152.0,39.5142,39.7301,39.1812,39.6401,101152.0
2021-01-06 09:35:00,44.08,44.18,44.0,44.16,53942.0,39.6671,39.7571,39.5951,39.7391,53942.0
2021-01-06 09:40:00,44.16,44.16,44.02,44.13,28277.0,39.7391,39.7391,39.6131,39.7121,28277.0
2021-01-06 09:45:00,44.12,44.2,44.06,44.14,50787.0,39.7031,39.7751,39.6491,39.7211,50787.0
2021-01-06 09:50:00,44.15,44.24,44.05,44.23,43835.0,39.7301,39.8111,39.6401,39.8021,43835.0
2021-01-06 09:55:00,44.23,44.36,44.21,44.36,45663.0,39.8021,39.9191,39.7841,39.9191,45663.0
2021-01-06 10:00:00,44.36,44.41,44.28,44.32,31090.0,39.9191,39.9641,39.8471,39.8831,31090.0
2021-01-06 10:05:00,44.33,44.47,44.26,44.47,23785.0,39.8921,40.0181,39.8291,40.0181,23785.0
2021-01-06 10:10:00,44.47,44.57,44.43,44.56,26335.0,40.0181,40.1081,39.9821,40.0991,26335.0
2021-01-06 10:15:00,44.55,44.65,44.52,44.61,16697.0,40.0901,40.1801,40.0631,40.1441,16697.0
2021-01-06 10:20:00,44.62,44.7,44.61,44.65,56119.0,40.1531,40.2251,40.1441,40.1801,56119.0
2021-01-06 10:25:00,44.65,44.72,44.59,44.72,30522.0,40.1801,40.2431,40.1261,40.2431,30522.0
2021-01-06 10:30:00,44.72,44.85,44.71,44.85,30870.0,40.2431,40.3601,40.2341,40.3601,30870.0
2021-01-06 10:35:00,44.86,44.86,44.7,44.7,19439.0,40.3691,40.3691,40.2251,40.2251,19439.0
2021-01-06 10:40:00,44.71,44.79,44.7,44.73,39846.0,40.2341,40.3061,40.2251,40.2521,39846.0
2021-01-06 10:45:00,44.74,44.78,44.67,44.78,32619.0,40.2611,40.2971,40.1981,40.2971,32619.0
2021-01-06 10:50:00,44.78,44.95,44.78,44.9,33243.0,40.2971,40.45,40.2971,40.405,33243.0
2021-01-06 10:55:00,44.91,44.91,44.83,44.87,36988.0,40.414,40.414,40.3421,40.3781,36988.0
2021-01-06 11:00:00,44.87,44.98,44.85,44.98,41169.0,40.3781,40.477,40.3601,40.477,41169.0
2021-01-06 11:05:00,44.97,45.02,44.92,45.02,62694.0,40.468,40.513,40.423,40.513,62694.0
2021-01-06 11:10:00,45.02,45.1,44.95,45.1,55641.0,40.513,40.585,40.45,40.585,55641.0
2021-01-06 11:15:00,45.09,45.12,45.07,45.08,25829.0,40.576,40.603,40.558,40.567,25829.0
2021-01-06 11:20:00,45.07,45.12,45.01,45.04,53216.0,40.558,40.603,40.504,40.531,53216.0
2021-01-06 11:25:00,45.04,45.11,45.01,45.01,30692.0,40.531,40.594,40.504,40.504,30692.0
2021-01-06 11:30:00,45.0,45.07,44.97,44.98,25257.0,40.495,40.558,40.468,40.477,25257.0
2021-01-06 11:35:00,44.97,44.99,44.85,44.86,21003.0,40.468,40.486,40.3601,40.3691,21003.0
2021-01-06 11:40:00,44.85,44.89,44.82,44.82,14530.0,40.3601,40.3961,40.3331,40.3331,14530.0
2021-01-06 11:45:00,44.81,44.91,44.8,44.9,20088.0,40.3241,40.414,40.3151,40.405,20088.0
2021-01-06 11:50:00,44.9,44.92,44.85,44.89,27060.0,40.405,40.423,40.3601,40.3961,27060.0
2021-01-06 11:55:00,44.89,44.89,44.77,44.77,29510.0,40.3961,40.3961,40.2881,40.2881,29510.0
2021-01-06 12:00:00,44.77,44.77,44.65,44.68,33951.0,40.2881,40.2881,40.1801,40.2071,33951.0
2021-01-06 12:05:00,44.68,44.69,44.63,44.66,19924.0,40.2071,40.2161,40.1621,40.1891,19924.0
2021-01-06 12:10:00,44.67,44.78,44.66,44.76,15745.0,40.1981,40.2971,40.1891,40.2791,15745.0
2021-01-06 12:15:00,44.75,44.78,44.73,44.75,16749.0,40.2701,40.2971,40.2521,40.2701,16749.0
2021-01-06 12:20:00,44.75,44.81,44.74,44.79,13794.0,40.2701,40.3241,40.2611,40.3061,13794.0
2021-01-06 12:25:00,44.79,44.83,44.79,44.8,17682.0,40.3061,40.3421,40.3061,40.3151,17682.0
2021-01-06 12:30:00,44.81,44.86,44.81,44.83,16011.0,40.3241,40.3691,40.3241,40.3421,16011.0
2021-01-06 12:35:00,44.85,44.95,44.84,44.94,36281.0,40.3601,40.45,40.3511,40.441,36281.0
2021-01-06 12:40:00,44.93,44.93,44.88,44.91,15856.0,40.432,40.432,40.3871,40.414,15856.0
2021-01-06 12:45:00,44.91,44.95,44.84,44.92,27908.0,40.414,40.45,40.3511,40.423,27908.0
2021-01-06 12:50:00,44.93,44.98,44.91,44.97,20096.0,40.432,40.477,40.414,40.468,20096.0
2021-01-06 12:55:00,44.96,44.98,44.92,44.98,14887.0,40.459,40.477,40.423,40.477,14887.0
2021-01-06 13:00:00,44.98,45.02,44.95,44.97,22085.0,40.477,40.513,40.45,40.468,22085.0
2021-01-06 13:05:00,44.98,45.03,44.96,45.03,29839.0,40.477,40.522,40.459,40.522,29839.0
2021-01-06 13:10:00,45.03,45.04,44.95,45.04,44014.0,40.522,40.531,40.45,40.531,44014.0
2021-01-06 13:15:00,45.04,45.09,45.02,45.06,25324.0,40.531,40.576,40.513,40.549,25324.0
2021-01-06 13:20:00,45.05,45.1,45.02,45.09,11049.0,40.54,40.585,40.513,40.576,11049.0
2021-01-06 13:25:00,45.1,45.1,45.02,45.04,9583.0,40.585,40.585,40.513,40.531,9583.0
2021-01-06 13:30:00,45.04,45.08,45.03,45.06,13735.0,40.531,40.567,40.522,40.549,13735.0
2021-01-06 13:35:00,45.06,45.06,45.0,45.03,14139.0,40.549,40.549,40.495,40.522,14139.0
2021-01-06 13:40:00,45.04,45.13,45.04,45.09,15373.0,40.531,40.612,40.531,40.576,15373.0
2021-01-06 13:45:00,45.08,45.1,45.07,45.1,12264.0,40.567,40.585,40.558,40.585,12264.0
2021-01-06 13:50:00,45.09,45.12,45.05,45.09,14510.0,40.576,40.603,40.54,40.576,14510.0
2021-01-06 13:55:00,45.09,45.14,45.08,45.1,17278.0,40.576,40.621,40.567,40.585,17278.0
2021-01-06 14:00:00,45.12,45.14,45.07,45.14,11932.0,40.603,40.621,40.558,40.621,11932.0
2021-01-06 14:05:00,45.13,45.2,45.13,45.19,20612.0,40.612,40.675,40.612,40.666,20612.0
2021-01-06 14:10:00,45.19,45.2,45.13,45.14,23135.0,40.666,40.675,40.612,40.621,23135.0
2021-01-06 14:15:00,45.13,45.15,44.93,44.97,19330.0,40.612,40.63,40.432,40.468,19330.0
2021-01-06 14:20:00,44.98,45.09,44.97,45.0,20938.0,40.477,40.576,40.468,40.495,20938.0
2021-01-06 14:25:00,45.0,45.05,44.86,45.0,36847.0,40.495,40.54,40.3691,40.495,36847.0
2021-01-06 14:30:00,44.99,45.11,44.98,45.05,26474.0,40.486,40.594,40.477,40.54,26474.0
2021-01-06 14:35:00,45.04,45.05,44.85,44.91,21418.0,40.531,40.54,40.3601,40.414,21418.0
2021-01-06 14:40:00,44.89,45.0,44.83,44.98,19296.0,40.3961,40.495,40.3421,40.477,19296.0
2021-01-06 14:45:00,44.96,44.97,44.72,44.74,19727.0,40.459,40.468,40.2431,40.2611,19727.0
2021-01-06 14:50:00,44.74,44.77,44.68,44.76,29162.0,40.2611,40.2881,40.2071,40.2791,29162.0
2021-01-06 14:55:00,44.75,44.91,44.75,44.9,23283.0,40.2701,40.414,40.2701,40.405,23283.0
2021-01-06 15:00:00,44.89,44.91,44.78,44.79,24342.0,40.3961,40.414,40.2971,40.3061,24342.0
2021-01-06 15:05:00,44.79,44.91,44.79,44.85,23933.0,40.3061,40.414,40.3061,40.3601,23933.0
2021-01-06 15:10:00,44.86,45.09,44.85,45.06,28619.0,40.3691,40.576,40.3601,40.549,28619.0
2021-01-06 15:15:00,45.07,45.1,45.01,45.09,23789.0,40.558,40.585,40.504,40.576,23789.0
2021-01-06 15:20:00,45.1,45.16,44.92,44.94,39506.0,40.585,40.639,40.423,40.441,39506.0
2021-01-06 15:25:00,44.92,45.14,44.87,45.1,35986.0,40.423,40.621,40.3781,40.585,35986.0
2021-01-06 15:30:00,45.1,45.15,45.01,45.07,42942.0,40.585,40.63,40.504,40.558,42942.0
2021-01-06 15:35:00,45.06,45.08,44.95,44.97,32473.0,40.549,40.567,40.45,40.468,32473.0
2021-01-06 15:40:00,44.97,45.08,44.95,45.02,38293.0,40.468,40.567,40.45,40.513,38293.0
2021-01-06 15:45:00,45.02,45.04,44.89,45.01,63308.0,40.513,40.531,40.3961,40.504,63308.0
2021-01-06 15:50:00,45.01,45.01,44.82,44.96,97597.0,40.504,40.504,40.3331,40.459,97597.0
2021-01-06 15:55:00,44.95,44.97,44.86,44.93,210142.0,40.45,40.468,40.3691,40.432,210142.0
2021-01-07 09:30:00,45.18,45.26,45.0,45.05,61168.0,40.657,40.729,40.495,40.54,61168.0
2021-01-07 09:35:00,45.0,45.04,44.82,44.83,24997.0,40.495,40.531,40.3331,40.3421,24997.0
2021-01-07 09:40:00,44.85,44.87,44.73,44.73,18935.0,40.3601,40.3781,40.2521,40.2521,18935.0
2021-01-07 09:45:00,44.73,44.84,44.71,44.71,32037.0,40.2521,40.3511,40.2341,40.2341,32037.0
2021-01-07 09:50:00,44.7,44.73,44.61,44.63,24555.0,40.2251,40.2521,40.1441,40.1621,24555.0
2021-01-07 09:55:00,44.62,44.87,44.6,44.87,17841.0,40.1531,40.3781,40.1351,40.3781,17841.0
2021-01-07 10:00:00,44.87,45.04,44.87,45.0,31645.0,40.3781,40.531,40.3781,40.495,31645.0
2021-01-07 10:05:00,44.98,45.0,44.84,44.9,20870.0,40.477,40.495,40.3511,40.405,20870.0
2021-01-07 10:10:00,44.91,44.97,44.87,44.93,35890.0,40.414,40.468,40.3781,40.432,35890.0
2021-01-07 10:15:00,44.95,45.03,44.93,45.01,21637.0,40.45,40.522,40.432,40.504,21637.0
2021-01-07 10:20:00,45.0,45.05,44.95,45.03,17295.0,40.495,40.54,40.45,40.522,17295.0
2021-01-07 10:25:00,45.03,45.04,44.95,45.0,20560.0,40.522,40.531,40.45,40.495,20560.0
2021-01-07 10:30:00,45.01,45.02,44.87,44.87,32556.0,40.504,40.513,40.3781,40.3781,32556.0
2021-01-07 10:35:00,44.87,44.87,44.78,44.78,18496.0,40.3781,40.3781,40.2971,40.2971,18496.0
2021-01-07 10:40:00,44.76,44.84,44.71,44.83,15789.0,40.2791,40.3511,40.2341,40.3421,15789.0
2021-01-07 10:45:00,44.85,44.91,44.84,44.87,12914.0,40.3601,40.414,40.3511,40.3781,12914.0
2021-01-07 10:50:00,44.87,44.88,44.8,44.83,14869.0,40.3781,40.3871,40.3151,40.3421,14869.0
2021-01-07 10:55:00,44.83,44.83,44.71,44.74,26973.0,40.3421,40.3421,40.2341,40.2611,26973.0
2021-01-07 11:00:00,44.74,44.77,44.64,44.65,31243.0,40.2611,40.2881,40.1711,40.1801,31243.0
2021-01-07 11:05:00,44.64,44.66,44.6,44.63,25487.0,40.1711,40.1891,40.1351,40.1621,25487.0
2021-01-07 11:10:00,44.64,44.66,44.62,44.64,7830.0,40.1711,40.1891,40.1531,40.1711,7830.0
2021-01-07 11:15:00,44.64,44.67,44.61,44.62,20427.0,40.1711,40.1981,40.1441,40.1531,20427.0
2021-01-07 11:20:00,44.62,44.68,44.61,44.68,9051.0,40.1531,40.2071,40.1441,40.2071,9051.0
2021-01-07 11:25:00,44.67,44.67,44.58,44.58,17467.0,40.1981,40.1981,40.1171,40.1171,17467.0
2021-01-07 11:30:00,44.59,44.68,44.59,44.59,9641.0,40.1261,40.2071,40.1261,40.1261,9641.0
2021-01-07 11:35:00,44.58,44.61,44.55,44.59,28454.0,40.1171,40.1441,40.0901,40.1261,28454.0
2021-01-07 11:40:00,44.59,44.64,44.58,44.61,8652.0,40.1261,40.1711,40.1171,40.1441,8652.0
2021-01-07 11:45:00,44.61,44.65,44.59,44.61,12323.0,40.1441,40.1801,40.1261,40.1441,12323.0
2021-01-07 11:50:00,44.6,44.63,44.58,44.58,11616.0,40.1351,40.1621,40.1171,40.1171,11616.0
2021-01-07 11:55:00,44.59,44.62,44.55,44.6,22527.0,40.1261,40.1531,40.0901,40.1351,22527.0
2021-01-07 12:00:00,44.61,44.67,44.61,44.62,11952.0,40.1441,40.1981,40.1441,40.1531,11952.0
2021-01-07 12:05:00,44.61,44.63,44.59,44.6,8204.0,40.1441,40.1621,40.1261,40.1351,8204.0
2021-01-07 12:10:00,44.6,44.6,44.55,44.58,7335.0,40.1351,40.1351,40.0901,40.1171,7335.0
2021-01-07 12:15:00,44.58,44.6,44.46,44.48,23964.0,40.1171,40.1351,40.0091,40.0271,23964.0
2021-01-07 12:20:00,44.48,44.53,44.47,44.51,13160.0,40.0271,40.0721,40.0181,40.0541,13160.0
2021-01-07 12:25:00,44.51,44.57,44.49,44.49,12537.0,40.0541,40.1081,40.0361,40.0361,12537.0
2021-01-07 12:30:00,44.49,44.51,44.48,44.5,11561.0,40.0361,40.0541,40.0271,40.0451,11561.0
2021-01-07 12:35:00,44.49,44.49,44.45,44.47,16635.0,40.0361,40.0361,40.0001,40.0181,16635.0
2021-01-07 12:40:00,44.46,44.53,44.45,44.53,25384.0,40.0091,40.0721,40.0001,40.0721,25384.0
2021-01-07 12:45:00,44.53,44.57,44.51,44.56,14209.0,40.0721,40.1081,40.0541,40.0991,14209.0
2021-01-07 12:50:00,44.56,44.64,44.56,44.62,17273.0,40.0991,40.1711,40.0991,40.1531,17273.0
2021-01-07 12:55:00,44.63,44.68,44.62,44.68,13924.0,40.1621,40.2071,40.1531,40.2071,13924.0
2021-01-07 13:00:00,44.69,44.84,44.69,44.83,18663.0,40.2161,40.3511,40.2161,40.3421,18663.0
2021-01-07 13:05:00,44.82,44.82,44.72,44.73,17499.0,40.3331,40.3331,40.2431,40.2521,17499.0
2021-01-07 13:10:00,44.72,44.72,44.65,44.69,12260.0,40.2431,40.2431,40.1801,40.2161,12260.0
2021-01-07 13:15:00,44.69,44.73,44.66,44.67,13266.0,40.2161,40.2521,40.1891,40.1981,13266.0
2021-01-07 13:20:00,44.68,44.68,44.6,44.64,16483.0,40.2071,40.2071,40.1351,40.1711,16483.0
2021-01-07 13:25:00,44.63,44.64,44.57,44.58,12970.0,40.1621,40.1711,40.1081,40.1171,12970.0
2021-01-07 13:30:00,44.59,44.65,44.59,44.6,13223.0,40.1261,40.1801,40.1261,40.1351,13223.0
2021-01-07 13:35:00,44.61,44.66,44.58,44.61,12986.0,40.1441,40.1891,40.1171,40.1441,12986.0
2021-01-07 13:40:00,44.6,44.67,44.59,44.66,15413.0,40.1351,40.1981,40.1261,40.1891,15413.0
2021-01-07 13:45:00,44.66,44.67,44.6,44.65,13248.0,40.1891,40.1981,40.1351,40.1801,13248.0
2021-01-07 13:50:00,44.66,44.67,44.61,44.63,18318.0,40.1891,40.1981,40.1441,40.1621,18318.0
2021-01-07 13:55:00,44.64,44.73,44.64,44.72,13104.0,40.1711,40.2521,40.1711,40.2431,13104.0
2021-01-07 14:00:00,44.73,44.74,44.67,44.74,14426.0,40.2521,40.2611,40.1981,40.2611,14426.0
2021-01-07 14:05:00,44.72,44.78,44.72,44.75,16214.0,40.2431,40.2971,40.2431,40.2701,16214.0
2021-01-07 14:10:00,44.75,44.77,44.72,44.75,22647.0,40.2701,40.2881,40.2431,40.2701,22647.0
2021-01-07 14:15:00,44.74,44.77,44.73,44.75,10767.0,40.2611,40.2881,40.2521,40.2701,10767.0
2021-01-07 14:20:00,44.75,44.75,44.7,44.7,10616.0,40.2701,40.2701,40.2251,40.2251,10616.0
2021-01-07 14:25:00,44.71,44.72,44.67,44.68,23315.0,40.2341,40.2431,40.1981,40.2071,23315.0
2021-01-07 14:30:00,44.69,44.75,44.69,44.74,21301.0,40.2161,40.2701,40.2161,40.2611,21301.0
2021-01-07 14:35:00,44.73,44.75,44.71,44.73,16291.0,40.2521,40.2701,40.2341,40.2521,16291.0
2021-01-07 14:40:00,44.72,44.75,44.71,44.73,11078.0,40.2431,40.2701,40.2341,40.2521,11078.0
2021-01-07 14:45:00,44.73,44.78,44.73,44.76,33634.0,40.2521,40.2971,40.2521,40.2791,33634.0
2021-01-07 14:50:00,44.76,44.78,44.72,44.75,19966.0,40.2791,40.2971,40.2431,40.2701,19966.0
2021-01-07 14:55:00,44.75,44.8,44.74,44.8,20317.0,40.2701,40.3151,40.2611,40.3151,20317.0
2021-01-07 15:00:00,44.79,44.88,44.79,44.87,24470.0,40.3061,40.3871,40.3061,40.3781,24470.0
2021-01-07 15:05:00,44.87,44.88,44.83,44.83,30541.0,40.3781,40.3871,40.3421,40.3421,30541.0
2021-01-07 15:10:00,44.84,44.85,44.76,44.77,23928.0,40.3511,40.3601,40.2791,40.2881,23928.0
2021-01-07 15:15:00,44.78,44.82,44.77,44.8,23759.0,40.2971,40.3331,40.2881,40.3151,23759.0
2021-01-07 15:20:00,44.8,44.85,44.78,44.8,23639.0,40.3151,40.3601,40.2971,40.3151,23639.0
2021-01-07 15:25:00,44.79,44.79,44.65,44.66,29195.0,40.3061,40.3061,40.1801,40.1891,29195.0
2021-01-07 15:30:00,44.66,44.69,44.61,44.64,63871.0,40.1891,40.2161,40.1441,40.1711,63871.0
2021-01-07 15:35:00,44.65,44.76,44.61,44.73,94884.0,40.1801,40.2791,40.1441,40.2521,94884.0
2021-01-07 15:40:00,44.73,44.79,44.71,44.78,44368.0,40.2521,40.3061,40.2341,40.2971,44368.0
2021-01-07 15:45:00,44.78,44.89,44.78,44.89,94176.0,40.2971,40.3961,40.2971,40.3961,94176.0
2021-01-07 15:50:00,44.9,44.91,44.82,44.84,133038.0,40.405,40.414,40.3331,40.3511,133038.0
2021-01-07 15:55:00,44.84,44.84,44.64,44.68,258785.0,40.3511,40.3511,40.1711,40.2071,258785.0
2021-01-08 09:30:00,44.92,44.99,44.79,44.8,74505.0,40.423,40.486,40.3061,40.3151,74505.0
2021-01-08 09:35:00,44.8,44.85,44.65,44.67,19535.0,40.3151,40.3601,40.1801,40.1981,19535.0
2021-01-08 09:40:00,44.64,44.65,44.54,44.57,26138.0,40.1711,40.1801,40.0811,40.1081,26138.0
2021-01-08 09:45:00,44.57,44.57,44.47,44.54,44290.0,40.1081,40.1081,40.0181,40.0811,44290.0
2021-01-08 09:50:00,44.53,44.54,44.37,44.42,27546.0,40.0721,40.0811,39.9281,39.9731,27546.0
2021-01-08 09:55:00,44.43,44.44,44.35,44.37,22963.0,39.9821,39.9911,39.9101,39.9281,22963.0
2021-01-08 10:00:00,44.37,44.39,44.29,44.32,21118.0,39.9281,39.9461,39.8561,39.8831,21118.0
2021-01-08 10:05:00,44.33,44.34,44.24,44.26,27410.0,39.8921,39.9011,39.8111,39.8291,27410.0
2021-01-08 10:10:00,44.25,44.32,44.23,44.3,24166.0,39.8201,39.8831,39.8021,39.8651,24166.0
2021-01-08 10:15:00,44.29,44.38,44.28,44.35,33135.0,39.8561,39.9371,39.8471,39.9101,33135.0
2021-01-08 10:20:00,44.35,44.37,44.24,44.31,20703.0,39.9101,39.9281,39.8111,39.8741,20703.0
2021-01-08 10:25:00,44.3,44.33,44.16,44.16,29691.0,39.8651,39.8921,39.7391,39.7391,29691.0
2021-01-08 10:30:00,44.17,44.3,44.16,44.3,20876.0,39.7481,39.8651,39.7391,39.8651,20876.0
2021-01-08 10:35:00,44.3,44.37,44.27,44.34,23151.0,39.8651,39.9281,39.8381,39.9011,23151.0
2021-01-08 10:40:00,44.35,44.41,44.33,44.38,17567.0,39.9101,39.9641,39.8921,39.9371,17567.0
2021-01-08 10:45:00,44.38,44.38,44.29,44.29,17839.0,39.9371,39.9371,39.8561,39.8561,17839.0
2021-01-08 10:50:00,44.29,44.29,44.21,44.23,24903.0,39.8561,39.8561,39.7841,39.8021,24903.0
2021-01-08 10:55:00,44.24,44.37,44.24,44.35,17862.0,39.8111,39.9281,39.8111,39.9101,17862.0
2021-01-08 11:00:00,44.36,44.42,44.34,44.35,16279.0,39.9191,39.9731,39.9011,39.9101,16279.0
2021-01-08 11:05:00,44.35,44.35,44.23,44.25,15931.0,39.9101,39.9101,39.8021,39.8201,15931.0
2021-01-08 11:10:00,44.26,44.33,44.25,44.33,24283.0,39.8291,39.8921,39.8201,39.8921,24283.0
2021-01-08 11:15:00,44.33,44.44,44.27,44.44,17305.0,39.8921,39.9911,39.8381,39.9911,17305.0
2021-01-08 11:20:00,44.42,44.44,44.31,44.33,18391.0,39.9731,39.9911,39.8741,39.8921,18391.0
2021-01-08 11:25:00,44.32,44.34,44.25,44.3,13895.0,39.8831,39.9011,39.8201,39.8651,13895.0
2021-01-08 11:30:00,44.32,44.32,44.25,44.25,21671.0,39.8831,39.8831,39.8201,39.8201,21671.0
2021-01-08 11:35:00,44.26,44.28,44.23,44.28,16573.0,39.8291,39.8471,39.8021,39.8471,16573.0
2021-01-08 11:40:00,44.27,44.31,44.26,44.29,12900.0,39.8381,39.8741,39.8291,39.8561,12900.0
2021-01-08 11:45:00,44.29,44.32,44.25,44.27,12916.0,39.8561,39.8831,39.8201,39.8381,12916.0
2021-01-08 11:50:00,44.26,44.27,44.23,44.24,11416.0,39.8291,39.8381,39.8021,39.8111,11416.0
2021-01-08 11:55:00,44.25,44.28,44.23,44.28,16032.0,39.8201,39.8471,39.8021,39.8471,16032.0
2021-01-08 12:00:00,44.28,44.31,44.16,44.16,17082.0,39.8471,39.8741,39.7391,39.7391,17082.0
2021-01-08 12:05:00,44.17,44.24,44.16,44.24,10006.0,39.7481,39.8111,39.7391,39.8111,10006.0
2021-01-08 12:10:00,44.25,44.25,44.2,44.22,13421.0,39.8201,39.8201,39.7751,39.7931,13421.0
2021-01-08 12:15:00,44.21,44.23,44.19,44.22,9579.0,39.7841,39.8021,39.7661,39.7931,9579.0
2021-01-08 12:20:00,44.22,44.27,44.18,44.27,17271.0,39.7931,39.8381,39.7571,39.8381,17271.0
2021-01-08 12:25:00,44.25,44.37,44.25,44.33,32601.0,39.8201,39.9281,39.8201,39.8921,32601.0
2021-01-08 12:30:00,44.32,44.33,44.23,44.25,15122.0,39.8831,39.8921,39.8021,39.8201,15122.0
2021-01-08 12:35:00,44.24,44.25,44.21,44.24,12117.0,39.8111,39.8201,39.7841,39.8111,12117.0
2021-01-08 12:40:00,44.25,44.26,44.17,44.23,12180.0,39.8201,39.8291,39.7481,39.8021,12180.0
2021-01-08 12:45:00,44.22,44.26,44.17,44.19,11765.0,39.7931,39.8291,39.7481,39.7661,11765.0
2021-01-08 12:50:00,44.19,44.19,44.15,44.17,13175.0,39.7661,39.7661,39.7301,39.7481,13175.0
2021-01-08 12:55:00,44.16,44.21,44.15,44.16,7573.0,39.7391,39.7841,39.7301,39.7391,7573.0
2021-01-08 13:00:00,44.16,44.17,44.1,44.1,20225.0,39.7391,39.7481,39.6851,39.6851,20225.0
2021-01-08 13:05:00,44.11,44.16,44.09,44.1,12889.0,39.6941,39.7391,39.6761,39.6851,12889.0
2021-01-08 13:10:00,44.09,44.13,44.02,44.05,14768.0,39.6761,39.7121,39.6131,39.6401,14768.0
2021-01-08 13:15:00,44.04,44.05,43.98,43.99,19238.0,39.6311,39.6401,39.5772,39.5861,19238.0
2021-01-08 13:20:00,43.98,43.98,43.84,43.87,12659.0,39.5772,39.5772,39.4512,39.4782,12659.0
2021-01-08 13:25:00,43.88,43.96,43.87,43.93,14416.0,39.4872,39.5592,39.4782,39.5322,14416.0
2021-01-08 13:30:00,43.92,43.95,43.82,43.84,18100.0,39.5232,39.5502,39.4332,39.4512,18100.0
2021-01-08 13:35:00,43.83,43.89,43.75,43.81,17324.0,39.4422,39.4962,39.3702,39.4242,17324.0
2021-01-08 13:40:00,43.79,43.8,43.72,43.8,17161.0,39.4062,39.4152,39.3432,39.4152,17161.0
2021-01-08 13:45:00,43.79,43.83,43.74,43.81,15850.0,39.4062,39.4422,39.3612,39.4242,15850.0
2021-01-08 13:50:00,43.82,43.85,43.79,43.83,15593.0,39.4332,39.4602,39.4062,39.4422,15593.0
2021-01-08 13:55:00,43.83,43.88,43.78,43.83,15701.0,39.4422,39.4872,39.3972,39.4422,15701.0
2021-01-08 14:00:00,43.83,44.02,43.83,44.02,19649.0,39.4422,39.6131,39.4422,39.6131,19649.0
2021-01-08 14:05:00,44.02,44.1,44.02,44.09,16729.0,39.6131,39.6851,39.6131,39.6761,16729.0
2021-01-08 14:10:00,44.09,44.17,44.09,44.13,24945.0,39.6761,39.7481,39.6761,39.7121,24945.0
2021-01-08 14:15:00,44.11,44.18,44.11,44.17,18481.0,39.6941,39.7571,39.6941,39.7481,18481.0
2021-01-08 14:20:00,44.17,44.19,44.14,44.17,26212.0,39.7481,39.7661,39.7211,39.7481,26212.0
2021-01-08 14:25:00,44.16,44.24,44.13,44.24,20566.0,39.7391,39.8111,39.7121,39.8111,20566.0
2021-01-08 14:30:00,44.24,44.27,44.18,44.22,19552.0,39.8111,39.8381,39.7571,39.7931,19552.0
2021-01-08 14:35:00,44.22,44.25,44.2,44.21,12763.0,39.7931,39.8201,39.7751,39.7841,12763.0
2021-01-08 14:40:00,44.2,44.21,44.11,44.12,17236.0,39.7751,39.7841,39.6941,39.7031,17236.0
2021-01-08 14:45:00,44.11,44.2,44.1,44.2,17139.0,39.6941,39.7751,39.6851,39.7751,17139.0
2021-01-08 14:50:00,44.19,44.25,44.16,44.17,24093.0,39.7661,39.8201,39.7391,39.7481,24093.0
2021-01-08 14:55:00,44.18,44.25,44.15,44.22,23892.0,39.7571,39.8201,39.7301,39.7931,23892.0
2021-01-08 15:00:00,44.21,44.39,44.21,44.36,21612.0,39.7841,39.9461,39.7841,39.9191,21612.0
2021-01-08 15:05:00,44.37,44.43,44.36,44.43,23204.0,39.9281,39.9821,39.9191,39.9821,23204.0
2021-01-08 15:10:00,44.43,44.47,44.4,44.43,24639.0,39.9821,40.0181,39.9551,39.9821,24639.0
2021-01-08 15:15:00,44.43,44.45,44.33,44.39,23504.0,39.9821,40.0001,39.8921,39.9461,23504.0
2021-01-08 15:20:00,44.38,44.41,44.36,44.38,31893.0,39.9371,39.9641,39.9191,39.9371,31893.0
2021-01-08 15:25:00,44.39,44.43,44.36,44.4,29077.0,39.9461,39.9821,39.9191,39.9551,29077.0
2021-01-08 15:30:00,44.4,44.48,44.37,44.48,49532.0,39.9551,40.0271,39.9281,40.0271,49532.0
2021-01-08 15:35:00,44.47,44.47,44.4,44.47,35458.0,40.0181,40.0181,39.9551,40.0181,35458.0
2021-01-08 15:40:00,44.47,44.5,44.44,44.48,61633.0,40.0181,40.0451,39.9911,40.0271,61633.0
2021-01-08 15:45:00,44.48,44.55,44.47,44.51,49419.0,40.0271,40.0901,40.0181,40.0541,49419.0
2021-01-08 15:50:00,44.51,44.57,44.48,44.56,68983.0,40.0541,40.1081,40.0271,40.0991,68983.0
2021-01-08 15:55:00,44.57,44.57,44.47,44.5,181769.0,40.1081,40.1081,40.0181,40.0451,181769.0
2021-01-11 09:30:00,44.22,44.5,44.0,44.5,80849.0,39.7931,40.0451,39.5951,40.0451,80849.0
2021-01-11 09:35:00,44.45,44.59,44.36,44.56,34695.0,40.0001,40.1261,39.9191,40.0991,34695.0
2021-01-11 09:40:00,44.54,44.62,44.49,44.6,14677.0,40.0811,40.1531,40.0361,40.1351,14677.0
2021-01-11 09:45:00,44.62,44.65,44.48,44.49,16587.0,40.1531,40.1801,40.0271,40.0361,16587.0
2021-01-11 09:50:00,44.48,44.59,44.45,44.56,11623.0,40.0271,40.1261,40.0001,40.0991,11623.0
2021-01-11 09:55:00,44.58,44.66,44.5,44.52,50593.0,40.1171,40.1891,40.0451,40.0631,50593.0
2021-01-11 10:00:00,44.51,44.71,44.5,44.69,108660.0,40.0541,40.2341,40.0451,40.2161,108660.0
2021-01-11 10:05:00,44.69,44.78,44.6,44.75,89502.0,40.2161,40.2971,40.1351,40.2701,89502.0
2021-01-11 10:10:00,44.75,44.81,44.7,44.73,101297.0,40.2701,40.3241,40.2251,40.2521,101297.0
2021-01-11 10:15:00,44.73,44.8,44.66,44.7,77406.0,40.2521,40.3151,40.1891,40.2251,77406.0
2021-01-11 10:20:00,44.71,44.73,44.65,44.65,9732.0,40.2341,40.2521,40.1801,40.1801,9732.0
2021-01-11 10:25:00,44.66,44.76,44.65,44.73,12498.0,40.1891,40.2791,40.1801,40.2521,12498.0
2021-01-11 10:30:00,44.73,44.75,44.62,44.62,16399.0,40.2521,40.2701,40.1531,40.1531,16399.0
2021-01-11 10:35:00,44.62,44.63,44.56,44.61,12356.0,40.1531,40.1621,40.0991,40.1441,12356.0
2021-01-11 10:40:00,44.63,44.67,44.58,44.62,12138.0,40.1621,40.1981,40.1171,40.1531,12138.0
2021-01-11 10:45:00,44.62,44.62,44.52,44.53,9049.0,40.1531,40.1531,40.0631,40.0721,9049.0
2021-01-11 10:50:00,44.53,44.58,44.49,44.57,9308.0,40.0721,40.1171,40.0361,40.1081,9308.0
2021-01-11 10:55:00,44.59,44.65,44.56,44.65,8792.0,40.1261,40.1801,40.0991,40.1801,8792.0
2021-01-11 11:00:00,44.63,44.69,44.63,44.69,10609.0,40.1621,40.2161,40.1621,40.2161,10609.0
2021-01-11 11:05:00,44.7,44.71,44.63,44.66,12747.0,40.2251,40.2341,40.1621,40.1891,12747.0
2021-01-11 11:10:00,44.66,44.7,44.62,44.7,15612.0,40.1891,40.2251,40.1531,40.2251,15612.0
2021-01-11 11:15:00,44.71,44.81,44.68,44.8,18341.0,40.2341,40.3241,40.2071,40.3151,18341.0
2021-01-11 11:20:00,44.8,44.82,44.76,44.79,16861.0,40.3151,40.3331,40.2791,40.3061,16861.0
2021-01-11 11:25:00,44.8,44.82,44.76,44.76,12520.0,40.3151,40.3331,40.2791,40.2791,12520.0
2021-01-11 11:30:00,44.75,44.78,44.72,44.74,20562.0,40.2701,40.2971,40.2431,40.2611,20562.0
2021-01-11 11:35:00,44.74,44.74,44.71,44.72,17342.0,40.2611,40.2611,40.2341,40.2431,17342.0
2021-01-11 11:40:00,44.71,44.73,44.63,44.68,11567.0,40.2341,40.2521,40.1621,40.2071,11567.0
2021-01-11 11:45:00,44.69,44.71,44.67,44.7,15383.0,40.2161,40.2341,40.1981,40.2251,15383.0
2021-01-11 11:50:00,44.7,44.72,44.67,44.68,15140.0,40.2251,40.2431,40.1981,40.2071,15140.0
2021-01-11 11:55:00,44.68,44.72,44.67,44.68,9993.0,40.2071,40.2431,40.1981,40.2071,9993.0
2021-01-11 12:00:00,44.67,44.7,44.64,44.69,7421.0,40.1981,40.2251,40.1711,40.2161,7421.0
2021-01-11 12:05:00,44.69,44.7,44.66,44.69,10372.0,40.2161,40.2251,40.1891,40.2161,10372.0
2021-01-11 12:10:00,44.68,44.72,44.62,44.65,9939.0,40.2071,40.2431,40.1531,40.1801,9939.0
2021-01-11 12:15:00,44.65,44.67,44.6,44.61,7609.0,40.1801,40.1981,40.1351,40.1441,7609.0
2021-01-11 12:20:00,44.61,44.62,44.6,44.62,4157.0,40.1441,40.1531,40.1351,40.1531,4157.0
2021-01-11 12:25:00,44.63,44.63,44.6,44.6,6400.0,40.1621,40.1621,40.1351,40.1351,6400.0
2021-01-11 12:30:00,44.6,44.61,44.56,44.57,11352.0,40.1351,40.1441,40.0991,40.1081,11352.0
2021-01-11 12:35:00,44.56,44.61,44.55,44.58,4724.0,40.0991,40.1441,40.0901,40.1171,4724.0
2021-01-11 12:40:00,44.58,44.6,44.57,44.59,6089.0,40.1171,40.1351,40.1081,40.1261,6089.0
2021-01-11 12:45:00,44.59,44.61,44.58,44.6,6991.0,40.1261,40.1441,40.1171,40.1351,6991.0
2021-01-11 12:50:00,44.6,44.61,44.55,44.57,15045.0,40.1351,40.1441,40.0901,40.1081,15045.0
2021-01-11 12:55:00,44.56,44.58,44.54,44.54,6266.0,40.0991,40.1171,40.0811,40.0811,6266.0
2021-01-11 13:00:00,44.55,44.58,44.55,44.58,3666.0,40.0901,40.1171,40.0901,40.1171,3666.0
2021-01-11 13:05:00,44.58,44.61,44.56,44.59,7104.0,40.1171,40.1441,40.0991,40.1261,7104.0
2021-01-11 13:10:00,44.6,44.63,44.59,44.62,15373.0,40.1351,40.1621,40.1261,40.1531,15373.0
2021-01-11 13:15:00,44.62,44.67,44.59,44.65,46955.0,40.1531,40.1981,40.1261,40.1801,46955.0
2021-01-11 13:20:00,44.64,44.66,44.6,44.6,16472.0,40.1711,40.1891,40.1351,40.1351,16472.0
2021-01-11 13:25:00,44.59,44.59,44.47,44.49,20549.0,40.1261,40.1261,40.0181,40.0361,20549.0
2021-01-11 13:30:00,44.48,44.49,44.44,44.46,13177.0,40.0271,40.0361,39.9911,40.0091,13177.0
2021-01-11 13:35:00,44.46,44.49,44.43,44.49,5782.0,40.0091,40.0361,39.9821,40.0361,5782.0
2021-01-11 13:40:00,44.48,44.48,44.41,44.42,6177.0,40.0271,40.0271,39.9641,39.9731,6177.0
2021-01-11 13:45:00,44.42,44.43,44.36,44.4,26435.0,39.9731,39.9821,39.9191,39.9551,26435.0
2021-01-11 13:50:00,44.4,44.41,44.38,44.4,7973.0,39.9551,39.9641,39.9371,39.9551,7973.0
2021-01-11 13:55:00,44.39,44.43,44.39,44.4,7799.0,39.9461,39.9821,39.9461,39.9551,7799.0
2021-01-11 14:00:00,44.4,44.47,44.39,44.45,12017.0,39.9551,40.0181,39.9461,40.0001,12017.0
2021-01-11 14:05:00,44.45,44.49,44.43,44.46,7049.0,40.0001,40.0361,39.9821,40.0091,7049.0
2021-01-11 14:10:00,44.46,44.51,44.46,44.47,8556.0,40.0091,40.0541,40.0091,40.0181,8556.0
2021-01-11 14:15:00,44.47,44.47,44.4,44.41,11744.0,40.0181,40.0181,39.9551,39.9641,11744.0
2021-01-11 14:20:00,44.41,44.43,44.36,44.42,16169.0,39.9641,39.9821,39.9191,39.9731,16169.0
2021-01-11 14:25:00,44.42,44.44,44.38,44.4,17465.0,39.9731,39.9911,39.9371,39.9551,17465.0
2021-01-11 14:30:00,44.39,44.47,44.39,44.46,11849.0,39.9461,40.0181,39.9461,40.0091,11849.0
2021-01-11 14:35:00,44.46,44.48,44.44,44.47,9381.0,40.0091,40.0271,39.9911,40.0181,9381.0
2021-01-11 14:40:00,44.47,44.48,44.4,44.43,13968.0,40.0181,40.0271,39.9551,39.9821,13968.0
2021-01-11 14:45:00,44.42,44.5,44.42,44.49,9537.0,39.9731,40.0451,39.9731,40.0361,9537.0
2021-01-11 14:50:00,44.49,44.51,44.46,44.51,21019.0,40.0361,40.0541,40.0091,40.0541,21019.0
2021-01-11 14:55:00,44.52,44.57,44.51,44.55,12506.0,40.0631,40.1081,40.0541,40.0901,12506.0
2021-01-11 15:00:00,44.56,44.6,44.53,44.57,11713.0,40.0991,40.1351,40.0721,40.1081,11713.0
2021-01-11 15:05:00,44.57,44.59,44.53,44.55,18983.0,40.1081,40.1261,40.0721,40.0901,18983.0
2021-01-11 15:10:00,44.54,44.56,44.49,44.5,24188.0,40.0811,40.0991,40.0361,40.0451,24188.0
2021-01-11 15:15:00,44.5,44.52,44.39,44.44,21701.0,40.0451,40.0631,39.9461,39.9911,21701.0
2021-01-11 15:20:00,44.43,44.5,44.43,44.49,12570.0,39.9821,40.0451,39.9821,40.0361,12570.0
2021-01-11 15:25:00,44.49,44.53,44.46,44.47,15572.0,40.0361,40.0721,40.0091,40.0181,15572.0
2021-01-11 15:30:00,44.48,44.55,44.47,44.49,18458.0,40.0271,40.0901,40.0181,40.0361,18458.0
2021-01-11 15:35:00,44.5,44.53,44.43,44.44,19731.0,40.0451,40.0721,39.9821,39.9911,19731.0
2021-01-11 15:40:00,44.43,44.47,44.41,44.45,21397.0,39.9821,40.0181,39.9641,40.0001,21397.0
2021-01-11 15:45:00,44.46,44.56,44.45,44.53,38608.0,40.0091,40.0991,40.0001,40.0721,38608.0
2021-01-11 15:50:00,44.53,44.57,44.52,44.54,41165.0,40.0721,40.1081,40.0631,40.0811,41165.0
2021-01-11 15:55:00,44.53,44.55,44.49,44.52,87440.0,40.0721,40.0901,40.0361,40.0631,87440.0
2021-01-12 09:30:00,46.21,46.21,45.26,45.56,298313.0,41.5839,41.5839,40.729,40.999,298313.0
2021-01-12 09:35:00,45.58,45.74,45.55,45.57,131949.0,41.017,41.161,40.99,41.008,131949.0
2021-01-12 09:40:00,45.57,45.72,45.56,45.66,151547.0,41.008,41.143,40.999,41.089,151547.0
2021-01-12 09:45:00,45.67,45.76,45.65,45.72,126494.0,41.098,41.179,41.08,41.143,126494.0
2021-01-12 09:50:00,45.71,45.77,45.62,45.72,140470.0,41.134,41.188,41.053,41.143,140470.0
2021-01-12 09:55:00,45.73,46.02,45.72,45.96,210080.0,41.152,41.4129,41.143,41.3589,210080.0
2021-01-12 10:00:00,45.95,46.08,45.89,46.07,122677.0,41.3499,41.4669,41.2959,41.4579,122677.0
2021-01-12 10:05:00,46.07,46.12,45.99,46.09,83396.0,41.4579,41.5029,41.3859,41.4759,83396.0
2021-01-12 10:10:00,46.08,46.16,46.04,46.08,47093.0,41.4669,41.5389,41.4309,41.4669,47093.0
2021-01-12 10:15:00,46.09,46.21,46.08,46.15,43326.0,41.4759,41.5839,41.4669,41.5299,43326.0
2021-01-12 10:20:00,46.15,46.15,45.97,46.02,35454.0,41.5299,41.5299,41.3679,41.4129,35454.0
2021-01-12 10:25:00,46.01,46.06,45.93,46.03,27711.0,41.4039,41.4489,41.3319,41.4219,27711.0
2021-01-12 10:30:00,46.04,46.05,45.9,46.0,24619.0,41.4309,41.4399,41.3049,41.3949,24619.0
2021-01-12 10:35:00,46.0,46.02,45.93,46.0,21545.0,41.3949,41.4129,41.3319,41.3949,21545.0
2021-01-12 10:40:00,46.01,46.04,45.93,45.93,34618.0,41.4039,41.4309,41.3319,41.3319,34618.0
2021-01-12 10:45:00,45.95,45.95,45.88,45.91,28275.0,41.3499,41.3499,41.2869,41.3139,28275.0
2021-01-12 10:50:00,45.9,46.01,45.9,46.01,27184.0,41.3049,41.4039,41.3049,41.4039,27184.0
2021-01-12 10:55:00,46.03,46.09,46.0,46.06,38306.0,41.4219,41.4759,41.3949,41.4489,38306.0
2021-01-12 11:00:00,46.06,46.13,46.04,46.08,54720.0,41.4489,41.5119,41.4309,41.4669,54720.0
2021-01-12 11:05:00,46.08,46.15,46.01,46.14,46567.0,41.4669,41.5299,41.4039,41.5209,46567.0
2021-01-12 11:10:00,46.14,46.3,46.13,46.24,48192.0,41.5209,41.6649,41.5119,41.6109,48192.0
2021-01-12 11:15:00,46.25,46.29,46.22,46.23,28925.0,41.6199,41.6559,41.5929,41.6019,28925.0
2021-01-12 11:20:00,46.23,46.31,46.18,46.23,44389.0,41.6019,41.6739,41.5569,41.6019,44389.0
2021-01-12 11:25:00,46.23,46.25,46.13,46.14,19349.0,41.6019,41.6199,41.5119,41.5209,19349.0
2021-01-12 11:30:00,46.14,46.16,46.06,46.07,21475.0,41.5209,41.5389,41.4489,41.4579,21475.0
2021-01-12 11:35:00,46.09,46.1,46.02,46.03,28100.0,41.4759,41.4849,41.4129,41.4219,28100.0
2021-01-12 11:40:00,46.04,46.05,45.95,46.01,39319.0,41.4309,41.4399,41.3499,41.4039,39319.0
2021-01-12 11:45:00,46.02,46.1,45.98,46.08,28527.0,41.4129,41.4849,41.3769,41.4669,28527.0
2021-01-12 11:50:00,46.09,46.09,45.95,46.04,21975.0,41.4759,41.4759,41.3499,41.4309,21975.0
2021-01-12 11:55:00,46.04,46.13,46.03,46.12,22394.0,41.4309,41.5119,41.4219,41.5029,22394.0
2021-01-12 12:00:00,46.11,46.17,46.09,46.16,34724.0,41.4939,41.5479,41.4759,41.5389,34724.0
2021-01-12 12:05:00,46.15,46.15,46.01,46.04,37455.0,41.5299,41.5299,41.4039,41.4309,37455.0
2021-01-12 12:10:00,46.04,46.07,46.01,46.03,35710.0,41.4309,41.4579,41.4039,41.4219,35710.0
2021-01-12 12:15:00,46.02,46.16,45.99,46.16,44355.0,41.4129,41.5389,41.3859,41.5389,44355.0
2021-01-12 12:20:00,46.16,46.18,46.06,46.15,211998.0,41.5389,41.5569,41.4489,41.5299,211998.0
2021-01-12 12:25:00,46.16,46.23,46.12,46.23,67107.0,41.5389,41.6019,41.5029,41.6019,67107.0
2021-01-12 12:30:00,46.23,46.24,46.15,46.17,31487.0,41.6019,41.6109,41.5299,41.5479,31487.0
2021-01-12 12:35:00,46.18,46.2,46.13,46.2,28029.0,41.5569,41.5749,41.5119,41.5749,28029.0
2021-01-12 12:40:00,46.2,46.24,46.15,46.23,31030.0,41.5749,41.6109,41.5299,41.6019,31030.0
2021-01-12 12:45:00,46.23,46.25,46.18,46.24,113980.0,41.6019,41.6199,41.5569,41.6109,113980.0
2021-01-12 12:50:00,46.25,46.33,46.24,46.33,58795.0,41.6199,41.6919,41.6109,41.6919,58795.0
2021-01-12 12:55:00,46.33,46.34,46.21,46.24,59043.0,41.6919,41.7009,41.5839,41.6109,59043.0
2021-01-12 13:00:00,46.23,46.27,46.2,46.23,69912.0,41.6019,41.6379,41.5749,41.6019,69912.0
2021-01-12 13:05:00,46.23,46.24,46.19,46.22,43504.0,41.6019,41.6109,41.5659,41.5929,43504.0
2021-01-12 13:10:00,46.22,46.27,46.21,46.25,43111.0,41.5929,41.6379,41.5839,41.6199,43111.0
2021-01-12 13:15:00,46.25,46.25,46.22,46.23,48785.0,41.6199,41.6199,41.5929,41.6019,48785.0
2021-01-12 13:20:00,46.24,46.26,46.18,46.26,91752.0,41.6109,41.6289,41.5569,41.6289,91752.0
2021-01-12 13:25:00,46.26,46.34,46.25,46.32,68041.0,41.6289,41.7009,41.6199,41.6829,68041.0
2021-01-12 13:30:00,46.32,46.39,46.31,46.38,79740.0,41.6829,41.7459,41.6739,41.7369,79740.0
2021-01-12 13:35:00,46.39,46.42,46.37,46.41,19512.0,41.7459,41.7729,41.7279,41.7639,19512.0
2021-01-12 13:40:00,46.41,46.41,46.35,46.4,37128.0,41.7639,41.7639,41.7099,41.7549,37128.0
2021-01-12 13:45:00,46.41,46.44,46.37,46.41,29591.0,41.7639,41.7909,41.7279,41.7639,29591.0
2021-01-12 13:50:00,46.41,46.42,46.37,46.39,14424.0,41.7639,41.7729,41.7279,41.7459,14424.0
2021-01-12 13:55:00,46.39,46.4,46.35,46.38,50178.0,41.7459,41.7549,41.7099,41.7369,50178.0
2021-01-12 14:00:00,46.38,46.45,46.36,46.43,35585.0,41.7369,41.7999,41.7189,41.7819,35585.0
2021-01-12 14:05:00,46.43,46.43,46.36,46.39,25470.0,41.7819,41.7819,41.7189,41.7459,25470.0
2021-01-12 14:10:00,46.38,46.47,46.37,46.46,25327.0,41.7369,41.8179,41.7279,41.8089,25327.0
2021-01-12 14:15:00,46.45,46.47,46.42,46.45,52564.0,41.7999,41.8179,41.7729,41.7999,52564.0
2021-01-12 14:20:00,46.45,46.53,46.42,46.53,79867.0,41.7999,41.8719,41.7729,41.8719,79867.0
2021-01-12 14:25:00,46.52,46.53,46.47,46.49,38835.0,41.8629,41.8719,41.8179,41.8359,38835.0
2021-01-12 14:30:00,46.48,46.54,46.46,46.48,39589.0,41.8269,41.8809,41.8089,41.8269,39589.0
2021-01-12 14:35:00,46.48,46.49,46.43,46.48,35031.0,41.8269,41.8359,41.7819,41.8269,35031.0
2021-01-12 14:40:00,46.48,46.49,46.37,46.39,34693.0,41.8269,41.8359,41.7279,41.7459,34693.0
2021-01-12 14:45:00,46.38,46.42,46.36,46.38,23664.0,41.7369,41.7729,41.7189,41.7369,23664.0
2021-01-12 14:50:00,46.38,46.39,46.32,46.35,52105.0,41.7369,41.7459,41.6829,41.7099,52105.0
2021-01-12 14:55:00,46.36,46.42,46.35,46.38,41324.0,41.7189,41.7729,41.7099,41.7369,41324.0
2021-01-12 15:00:00,46.39,46.46,46.38,46.44,42375.0,41.7459,41.8089,41.7369,41.7909,42375.0
2021-01-12 15:05:00,46.44,46.45,46.38,46.41,43223.0,41.7909,41.7999,41.7369,41.7639,43223.0
2021-01-12 15:10:00,46.41,46.45,46.36,46.37,56056.0,41.7639,41.7999,41.7189,41.7279,56056.0
2021-01-12 15:15:00,46.37,46.4,46.33,46.37,50041.0,41.7279,41.7549,41.6919,41.7279,50041.0
2021-01-12 15:20:00,46.37,46.38,46.29,46.29,43989.0,41.7279,41.7369,41.6559,41.6559,43989.0
2021-01-12 15:25:00,46.29,46.29,46.2,46.27,55507.0,41.6559,41.6559,41.5749,41.6379,55507.0
2021-01-12 15:30:00,46.26,46.29,46.21,46.28,65519.0,41.6289,41.6559,41.5839,41.6469,65519.0
2021-01-12 15:35:00,46.28,46.31,46.24,46.25,51650.0,41.6469,41.6739,41.6109,41.6199,51650.0
2021-01-12 15:40:00,46.23,46.27,46.15,46.16,65838.0,41.6019,41.6379,41.5299,41.5389,65838.0
2021-01-12 15:45:00,46.16,46.25,46.15,46.23,90995.0,41.5389,41.6199,41.5299,41.6019,90995.0
2021-01-12 15:50:00,46.23,46.24,46.13,46.17,133359.0,41.6019,41.6109,41.5119,41.5479,133359.0
2021-01-12 15:55:00,46.17,46.25,46.16,46.18,220420.0,41.5479,41.6199,41.5389,41.5569,220420.0
2021-01-13 09:30:00,45.93,46.13,45.63,46.05,124927.0,41.3319,41.5119,41.062,41.4399,124927.0
2021-01-13 09:35:00,46.02,46.29,46.02,46.27,22174.0,41.4129,41.6559,41.4129,41.6379,22174.0
2021-01-13 09:40:00,46.29,46.31,46.19,46.21,17392.0,41.6559,41.6739,41.5659,41.5839,17392.0
2021-01-13 09:45:00,46.21,46.21,46.13,46.14,26640.0,41.5839,41.5839,41.5119,41.5209,26640.0
2021-01-13 09:50:00,46.13,46.13,45.95,46.0,21512.0,41.5119,41.5119,41.3499,41.3949,21512.0
2021-01-13 09:55:00,45.99,46.08,45.95,46.02,19968.0,41.3859,41.4669,41.3499,41.4129,19968.0
2021-01-13 10:00:00,46.03,46.05,45.92,45.92,21999.0,41.4219,41.4399,41.3229,41.3229,21999.0
2021-01-13 10:05:00,45.91,46.04,45.83,46.03,21436.0,41.3139,41.4309,41.2419,41.4219,21436.0
2021-01-13 10:10:00,46.04,46.07,45.97,45.99,20546.0,41.4309,41.4579,41.3679,41.3859,20546.0
2021-01-13 10:15:00,46.0,46.16,45.99,46.16,14575.0,41.3949,41.5389,41.3859,41.5389,14575.0
2021-01-13 10:20:00,46.15,46.22,46.1,46.21,15207.0,41.5299,41.5929,41.4849,41.5839,15207.0
2021-01-13 10:25:00,46.21,46.22,46.11,46.13,27666.0,41.5839,41.5929,41.4939,41.5119,27666.0
2021-01-13 10:30:00,46.12,46.13,46.02,46.03,26188.0,41.5029,41.5119,41.4129,41.4219,26188.0
2021-01-13 10:35:00,46.04,46.1,46.03,46.08,23020.0,41.4309,41.4849,41.4219,41.4669,23020.0
2021-01-13 10:40:00,46.07,46.08,46.0,46.01,46013.0,41.4579,41.4669,41.3949,41.4039,46013.0
2021-01-13 10:45:00,45.99,46.01,45.91,45.94,25262.0,41.3859,41.4039,41.3139,41.3409,25262.0
2021-01-13 10:50:00,45.94,46.0,45.93,46.0,21767.0,41.3409,41.3949,41.3319,41.3949,21767.0
2021-01-13 10:55:00,45.99,46.05,45.98,46.0,20279.0,41.3859,41.4399,41.3769,41.3949,20279.0
2021-01-13 11:00:00,45.99,46.05,45.88,45.89,22500.0,41.3859,41.4399,41.2869,41.2959,22500.0
2021-01-13 11:05:00,45.89,45.89,45.81,45.84,25091.0,41.2959,41.2959,41.2239,41.2509,25091.0
2021-01-13 11:10:00,45.84,45.91,45.82,45.89,24621.0,41.2509,41.3139,41.2329,41.2959,24621.0
2021-01-13 11:15:00,45.9,46.02,45.88,46.0,14569.0,41.3049,41.4129,41.2869,41.3949,14569.0
2021-01-13 11:20:00,46.0,46.06,46.0,46.01,15164.0,41.3949,41.4489,41.3949,41.4039,15164.0
2021-01-13 11:25:00,46.01,46.01,45.9,45.91,17722.0,41.4039,41.4039,41.3049,41.3139,17722.0
2021-01-13 11:30:00,45.9,45.91,45.88,45.9,13471.0,41.3049,41.3139,41.2869,41.3049,13471.0
2021-01-13 11:35:00,45.9,45.94,45.89,45.91,16025.0,41.3049,41.3409,41.2959,41.3139,16025.0
2021-01-13 11:40:00,45.91,45.96,45.91,45.91,12042.0,41.3139,41.3589,41.3139,41.3139,12042.0
2021-01-13 11:45:00,45.91,45.91,45.86,45.88,11925.0,41.3139,41.3139,41.2689,41.2869,11925.0
2021-01-13 11:50:00,45.88,45.94,45.88,45.93,9215.0,41.2869,41.3409,41.2869,41.3319,9215.0
2021-01-13 11:55:00,45.94,45.96,45.9,45.94,9589.0,41.3409,41.3589,41.3049,41.3409,9589.0
2021-01-13 12:00:00,45.94,45.94,45.88,45.9,10798.0,41.3409,41.3409,41.2869,41.3049,10798.0
2021-01-13 12:05:00,45.9,45.94,45.88,45.88,28869.0,41.3049,41.3409,41.2869,41.2869,28869.0
2021-01-13 12:10:00,45.88,45.9,45.83,45.84,22239.0,41.2869,41.3049,41.2419,41.2509,22239.0
2021-01-13 12:15:00,45.84,45.92,45.84,45.91,14180.0,41.2509,41.3229,41.2509,41.3139,14180.0
2021-01-13 12:20:00,45.93,45.99,45.92,45.99,16913.0,41.3319,41.3859,41.3229,41.3859,16913.0
2021-01-13 12:25:00,45.99,46.07,45.99,46.06,22375.0,41.3859,41.4579,41.3859,41.4489,22375.0
2021-01-13 12:30:00,46.06,46.14,46.06,46.12,22974.0,41.4489,41.5209,41.4489,41.5029,22974.0
2021-01-13 12:35:00,46.12,46.18,46.11,46.18,11137.0,41.5029,41.5569,41.4939,41.5569,11137.0
2021-01-13 12:40:00,46.18,46.23,46.15,46.22,28598.0,41.5569,41.6019,41.5299,41.5929,28598.0
2021-01-13 12:45:00,46.22,46.27,46.2,46.27,14090.0,41.5929,41.6379,41.5749,41.6379,14090.0
2021-01-13 12:50:00,46.27,46.39,46.26,46.38,16440.0,41.6379,41.7459,41.6289,41.7369,16440.0
2021-01-13 12:55:00,46.38,46.41,46.32,46.32,26033.0,41.7369,41.7639,41.6829,41.6829,26033.0
2021-01-13 13:00:00,46.32,46.34,46.19,46.21,27576.0,41.6829,41.7009,41.5659,41.5839,27576.0
2021-01-13 13:05:00,46.23,46.27,46.19,46.26,14333.0,41.6019,41.6379,41.5659,41.6289,14333.0
2021-01-13 13:10:00,46.26,46.31,46.26,46.3,14480.0,41.6289,41.6739,41.6289,41.6649,14480.0
2021-01-13 13:15:00,46.3,46.33,46.28,46.29,8035.0,41.6649,41.6919,41.6469,41.6559,8035.0
2021-01-13 13:20:00,46.3,46.34,46.29,46.33,26431.0,41.6649,41.7009,41.6559,41.6919,26431.0
2021-01-13 13:25:00,46.34,46.35,46.3,46.33,36515.0,41.7009,41.7099,41.6649,41.6919,36515.0
2021-01-13 13:30:00,46.33,46.36,46.32,46.36,12278.0,41.6919,41.7189,41.6829,41.7189,12278.0
2021-01-13 13:35:00,46.36,46.45,46.36,46.43,10125.0,41.7189,41.7999,41.7189,41.7819,10125.0
2021-01-13 13:40:00,46.44,46.47,46.44,46.47,13801.0,41.7909,41.8179,41.7909,41.8179,13801.0
2021-01-13 13:45:00,46.46,46.48,46.43,46.46,12388.0,41.8089,41.8269,41.7819,41.8089,12388.0
2021-01-13 13:50:00,46.45,46.45,46.35,46.36,8248.0,41.7999,41.7999,41.7099,41.7189,8248.0
2021-01-13 13:55:00,46.36,46.44,46.36,46.43,14861.0,41.7189,41.7909,41.7189,41.7819,14861.0
2021-01-13 14:00:00,46.43,46.49,46.38,46.41,30410.0,41.7819,41.8359,41.7369,41.7639,30410.0
2021-01-13 14:05:00,46.41,46.47,46.39,46.47,16991.0,41.7639,41.8179,41.7459,41.8179,16991.0
2021-01-13 14:10:00,46.48,46.53,46.47,46.51,24428.0,41.8269,41.8719,41.8179,41.8539,24428.0
2021-01-13 14:15:00,46.5,46.5,46.43,46.45,18985.0,41.8449,41.8449,41.7819,41.7999,18985.0
2021-01-13 14:20:00,46.44,46.49,46.43,46.49,16546.0,41.7909,41.8359,41.7819,41.8359,16546.0
2021-01-13 14:25:00,46.49,46.53,46.48,46.53,22150.0,41.8359,41.8719,41.8269,41.8719,22150.0
2021-01-13 14:30:00,46.53,46.56,46.45,46.5,13496.0,41.8719,41.8989,41.7999,41.8449,13496.0
2021-01-13 14:35:00,46.49,46.51,46.45,46.46,16532.0,41.8359,41.8539,41.7999,41.8089,16532.0
2021-01-13 14:40:00,46.46,46.46,46.39,46.4,11379.0,41.8089,41.8089,41.7459,41.7549,11379.0
2021-01-13 14:45:00,46.4,46.41,46.34,46.38,20772.0,41.7549,41.7639,41.7009,41.7369,20772.0
2021-01-13 14:50:00,46.38,46.41,46.38,46.4,16943.0,41.7369,41.7639,41.7369,41.7549,16943.0
2021-01-13 14:55:00,46.4,46.41,46.37,46.38,28373.0,41.7549,41.7639,41.7279,41.7369,28373.0
2021-01-13 15:00:00,46.39,46.44,46.38,46.42,18039.0,41.7459,41.7909,41.7369,41.7729,18039.0
2021-01-13 15:05:00,46.43,46.43,46.36,46.39,14139.0,41.7819,41.7819,41.7189,41.7459,14139.0
2021-01-13 15:10:00,46.39,46.44,46.38,46.43,16540.0,41.7459,41.7909,41.7369,41.7819,16540.0
2021-01-13 15:15:00,46.43,46.44,46.41,46.42,11431.0,41.7819,41.7909,41.7639,41.7729,11431.0
2021-01-13 15:20:00,46.42,46.42,46.39,46.39,17505.0,41.7729,41.7729,41.7459,41.7459,17505.0
2021-01-13 15:25:00,46.39,46.4,46.37,46.38,11140.0,41.7459,41.7549,41.7279,41.7369,11140.0
2021-01-13 15:30:00,46.37,46.38,46.27,46.3,43937.0,41.7279,41.7369,41.6379,41.6649,43937.0
2021-01-13 15:35:00,46.29,46.29,46.18,46.21,17553.0,41.6559,41.6559,41.5569,41.5839,17553.0
2021-01-13 15:40:00,46.22,46.22,46.16,46.2,29960.0,41.5929,41.5929,41.5389,41.5749,29960.0
2021-01-13 15:45:00,46.2,46.31,46.14,46.3,57205.0,41.5749,41.6739,41.5209,41.6649,57205.0
2021-01-13 15:50:00,46.31,46.32,46.26,46.26,52962.0,41.6739,41.6829,41.6289,41.6289,52962.0
2021-01-13 15:55:00,46.27,46.29,46.09,46.09,334631.0,41.6379,41.6559,41.4759,41.4759,334631.0
2021-01-14 09:30:00,46.35,46.46,46.23,46.24,49822.0,41.7099,41.8089,41.6019,41.6109,49822.0
2021-01-14 09:35:00,46.22,46.42,46.19,46.41,17393.0,41.5929,41.7729,41.5659,41.7639,17393.0
2021-01-14 09:40:00,46.4,46.48,46.35,46.42,24543.0,41.7549,41.8269,41.7099,41.7729,24543.0
2021-01-14 09:45:00,46.42,46.47,46.28,46.3,22532.0,41.7729,41.8179,41.6469,41.6649,22532.0
2021-01-14 09:50:00,46.28,46.33,46.24,46.26,18630.0,41.6469,41.6919,41.6109,41.6289,18630.0
2021-01-14 09:55:00,46.26,46.38,46.26,46.35,12007.0,41.6289,41.7369,41.6289,41.7099,12007.0
2021-01-14 10:00:00,46.38,46.45,46.34,46.45,25471.0,41.7369,41.7999,41.7009,41.7999,25471.0
2021-01-14 10:05:00,46.45,46.45,46.33,46.39,18303.0,41.7999,41.7999,41.6919,41.7459,18303.0
2021-01-14 10:10:00,46.37,46.44,46.35,46.39,12143.0,41.7279,41.7909,41.7099,41.7459,12143.0
2021-01-14 10:15:00,46.4,46.51,46.33,46.51,29032.0,41.7549,41.8539,41.6919,41.8539,29032.0
2021-01-14 10:20:00,46.5,46.52,46.45,46.49,14626.0,41.8449,41.8629,41.7999,41.8359,14626.0
2021-01-14 10:25:00,46.48,46.54,46.47,46.51,8452.0,41.8269,41.8809,41.8179,41.8539,8452.0
2021-01-14 10:30:00,46.5,46.56,46.44,46.53,11816.0,41.8449,41.8989,41.7909,41.8719,11816.0
2021-01-14 10:35:00,46.52,46.53,46.4,46.53,17391.0,41.8629,41.8719,41.7549,41.8719,17391.0
2021-01-14 10:40:00,46.53,46.58,46.53,46.56,13013.0,41.8719,41.9169,41.8719,41.8989,13013.0
2021-01-14 10:45:00,46.55,46.55,46.43,46.43,8887.0,41.8899,41.8899,41.7819,41.7819,8887.0
2021-01-14 10:50:00,46.42,46.43,46.39,46.41,23401.0,41.7729,41.7819,41.7459,41.7639,23401.0
2021-01-14 10:55:00,46.4,46.55,46.39,46.52,19071.0,41.7549,41.8899,41.7459,41.8629,19071.0
2021-01-14 11:00:00,46.55,46.63,46.52,46.6,12175.0,41.8899,41.9619,41.8629,41.9349,12175.0
2021-01-14 11:05:00,46.6,46.64,46.59,46.59,6588.0,41.9349,41.9709,41.9259,41.9259,6588.0
2021-01-14 11:10:00,46.6,46.68,46.59,46.65,17628.0,41.9349,42.0069,41.9259,41.9799,17628.0
2021-01-14 11:15:00,46.64,46.73,46.64,46.72,7568.0,41.9709,42.0518,41.9709,42.0428,7568.0
2021-01-14 11:20:00,46.72,46.81,46.72,46.79,23724.0,42.0428,42.1238,42.0428,42.1058,23724.0
2021-01-14 11:25:00,46.79,46.8,46.74,46.78,22768.0,42.1058,42.1148,42.0608,42.0968,22768.0
2021-01-14 11:30:00,46.78,46.83,46.74,46.75,10766.0,42.0968,42.1418,42.0608,42.0698,10766.0
2021-01-14 11:35:00,46.76,46.78,46.71,46.74,16863.0,42.0788,42.0968,42.0339,42.0608,16863.0
2021-01-14 11:40:00,46.74,46.75,46.66,46.66,22731.0,42.0608,42.0698,41.9889,41.9889,22731.0
2021-01-14 11:45:00,46.66,46.67,46.62,46.63,22635.0,41.9889,41.9979,41.9529,41.9619,22635.0
2021-01-14 11:50:00,46.62,46.64,46.59,46.63,9033.0,41.9529,41.9709,41.9259,41.9619,9033.0
2021-01-14 11:55:00,46.63,46.66,46.61,46.63,11056.0,41.9619,41.9889,41.9439,41.9619,11056.0
2021-01-14 12:00:00,46.63,46.66,46.6,46.64,19224.0,41.9619,41.9889,41.9349,41.9709,19224.0
2021-01-14 12:05:00,46.65,46.65,46.59,46.6,34461.0,41.9799,41.9799,41.9259,41.9349,34461.0
2021-01-14 12:10:00,46.6,46.62,46.56,46.61,15829.0,41.9349,41.9529,41.8989,41.9439,15829.0
2021-01-14 12:15:00,46.6,46.61,46.58,46.6,24222.0,41.9349,41.9439,41.9169,41.9349,24222.0
2021-01-14 12:20:00,46.6,46.63,46.59,46.6,8798.0,41.9349,41.9619,41.9259,41.9349,8798.0
2021-01-14 12:25:00,46.59,46.61,46.58,46.6,7974.0,41.9259,41.9439,41.9169,41.9349,7974.0
2021-01-14 12:30:00,46.6,46.61,46.58,46.6,8969.0,41.9349,41.9439,41.9169,41.9349,8969.0
2021-01-14 12:35:00,46.6,46.61,46.57,46.58,11210.0,41.9349,41.9439,41.9079,41.9169,11210.0
2021-01-14 12:40:00,46.58,46.61,46.57,46.58,17372.0,41.9169,41.9439,41.9079,41.9169,17372.0
2021-01-14 12:45:00,46.57,46.57,46.52,46.57,7252.0,41.9079,41.9079,41.8629,41.9079,7252.0
2021-01-14 12:50:00,46.57,46.6,46.55,46.6,19214.0,41.9079,41.9349,41.8899,41.9349,19214.0
2021-01-14 12:55:00,46.59,46.6,46.55,46.58,13861.0,41.9259,41.9349,41.8899,41.9169,13861.0
2021-01-14 13:00:00,46.58,46.61,46.56,46.59,10605.0,41.9169,41.9439,41.8989,41.9259,10605.0
2021-01-14 13:05:00,46.59,46.61,46.57,46.6,8963.0,41.9259,41.9439,41.9079,41.9349,8963.0
2021-01-14 13:10:00,46.6,46.65,46.59,46.64,18448.0,41.9349,41.9799,41.9259,41.9709,18448.0
2021-01-14 13:15:00,46.64,46.71,46.61,46.66,14832.0,41.9709,42.0339,41.9439,41.9889,14832.0
2021-01-14 13:20:00,46.66,46.74,46.63,46.73,31300.0,41.9889,42.0608,41.9619,42.0518,31300.0
2021-01-14 13:25:00,46.72,46.77,46.72,46.75,14686.0,42.0428,42.0878,42.0428,42.0698,14686.0
2021-01-14 13:30:00,46.76,46.8,46.75,46.8,11035.0,42.0788,42.1148,42.0698,42.1148,11035.0
2021-01-14 13:35:00,46.8,46.83,46.77,46.77,8142.0,42.1148,42.1418,42.0878,42.0878,8142.0
2021-01-14 13:40:00,46.77,46.78,46.72,46.77,11651.0,42.0878,42.0968,42.0428,42.0878,11651.0
2021-01-14 13:45:00,46.77,46.93,46.77,46.91,58626.0,42.0878,42.2318,42.0878,42.2138,58626.0
2021-01-14 13:50:00,46.91,47.0,46.91,46.99,27195.0,42.2138,42.2948,42.2138,42.2858,27195.0
2021-01-14 13:55:00,47.0,47.0,46.91,46.93,34727.0,42.2948,42.2948,42.2138,42.2318,34727.0
2021-01-14 14:00:00,46.93,46.96,46.88,46.91,10924.0,42.2318,42.2588,42.1868,42.2138,10924.0
2021-01-14 14:05:00,46.91,46.91,46.87,46.87,8600.0,42.2138,42.2138,42.1778,42.1778,8600.0
2021-01-14 14:10:00,46.87,46.87,46.8,46.84,13381.0,42.1778,42.1778,42.1148,42.1508,13381.0
2021-01-14 14:15:00,46.84,46.89,46.84,46.86,9602.0,42.1508,42.1958,42.1508,42.1688,9602.0
2021-01-14 14:20:00,46.86,46.88,46.84,46.87,18617.0,42.1688,42.1868,42.1508,42.1778,18617.0
2021-01-14 14:25:00,46.87,46.87,46.82,46.84,14549.0,42.1778,42.1778,42.1328,42.1508,14549.0
2021-01-14 14:30:00,46.84,46.88,46.83,46.88,14866.0,42.1508,42.1868,42.1418,42.1868,14866.0
2021-01-14 14:35:00,46.88,46.92,46.87,46.89,14459.0,42.1868,42.2228,42.1778,42.1958,14459.0
2021-01-14 14:40:00,46.88,46.9,46.84,46.87,11721.0,42.1868,42.2048,42.1508,42.1778,11721.0
2021-01-14 14:45:00,46.86,46.87,46.81,46.84,20629.0,42.1688,42.1778,42.1238,42.1508,20629.0
2021-01-14 14:50:00,46.84,46.85,46.8,46.84,19395.0,42.1508,42.1598,42.1148,42.1508,19395.0
2021-01-14 14:55:00,46.83,46.93,46.82,46.91,30752.0,42.1418,42.2318,42.1328,42.2138,30752.0
2021-01-14 15:00:00,46.91,46.98,46.91,46.92,31386.0,42.2138,42.2768,42.2138,42.2228,31386.0
2021-01-14 15:05:00,46.91,46.93,46.81,46.82,18994.0,42.2138,42.2318,42.1238,42.1328,18994.0
2021-01-14 15:10:00,46.82,46.83,46.77,46.82,20499.0,42.1328,42.1418,42.0878,42.1328,20499.0
2021-01-14 15:15:00,46.84,46.84,46.79,46.8,31782.0,42.1508,42.1508,42.1058,42.1148,31782.0
2021-01-14 15:20:00,46.8,46.9,46.8,46.85,31901.0,42.1148,42.2048,42.1148,42.1598,31901.0
2021-01-14 15:25:00,46.85,46.91,46.82,46.91,31453.0,42.1598,42.2138,42.1328,42.2138,31453.0
2021-01-14 15:30:00,46.92,46.97,46.88,46.9,49956.0,42.2228,42.2678,42.1868,42.2048,49956.0
2021-01-14 15:35:00,46.91,46.93,46.85,46.91,43087.0,42.2138,42.2318,42.1598,42.2138,43087.0
2021-01-14 15:40:00,46.91,46.92,46.8,46.8,42755.0,42.2138,42.2228,42.1148,42.1148,42755.0
2021-01-14 15:45:00,46.81,46.84,46.77,46.78,63471.0,42.1238,42.1508,42.0878,42.0968,63471.0
2021-01-14 15:50:00,46.78,46.82,46.73,46.81,78865.0,42.0968,42.1328,42.0518,42.1238,78865.0
2021-01-14 15:55:00,46.81,46.9,46.79,46.88,190191.0,42.1238,42.2048,42.1058,42.1868,190191.0
2021-01-15 09:30:00,46.53,46.8,46.08,46.8,342727.0,41.8719,42.1148,41.4669,42.1148,342727.0
2021-01-15 09:35:00,46.78,46.82,46.65,46.67,40640.0,42.0968,42.1328,41.9799,41.9979,40640.0
2021-01-15 09:40:00,46.67,46.69,46.56,46.67,29360.0,41.9979,42.0159,41.8989,41.9979,29360.0
2021-01-15 09:45:00,46.64,46.71,46.59,46.62,24014.0,41.9709,42.0339,41.9259,41.9529,24014.0
2021-01-15 09:50:00,46.61,46.7,46.6,46.6,21902.0,41.9439,42.0249,41.9349,41.9349,21902.0
2021-01-15 09:55:00,46.6,46.61,46.51,46.61,19867.0,41.9349,41.9439,41.8539,41.9439,19867.0
2021-01-15 10:00:00,46.64,46.69,46.52,46.55,23259.0,41.9709,42.0159,41.8629,41.8899,23259.0
2021-01-15 10:05:00,46.55,46.57,46.36,46.37,41008.0,41.8899,41.9079,41.7189,41.7279,41008.0
2021-01-15 10:10:00,46.37,46.43,46.3,46.3,27469.0,41.7279,41.7819,41.6649,41.6649,27469.0
2021-01-15 10:15:00,46.3,46.31,46.17,46.28,23275.0,41.6649,41.6739,41.5479,41.6469,23275.0
2021-01-15 10:20:00,46.28,46.28,46.03,46.03,24994.0,41.6469,41.6469,41.4219,41.4219,24994.0
2021-01-15 10:25:00,46.02,46.16,46.01,46.15,26859.0,41.4129,41.5389,41.4039,41.5299,26859.0
2021-01-15 10:30:00,46.15,46.23,46.11,46.21,17581.0,41.5299,41.6019,41.4939,41.5839,17581.0
2021-01-15 10:35:00,46.22,46.29,46.21,46.29,12631.0,41.5929,41.6559,41.5839,41.6559,12631.0
2021-01-15 10:40:00,46.27,46.34,46.24,46.34,25142.0,41.6379,41.7009,41.6109,41.7009,25142.0
2021-01-15 10:45:00,46.37,46.39,46.3,46.34,21433.0,41.7279,41.7459,41.6649,41.7009,21433.0
2021-01-15 10:50:00,46.37,46.45,46.35,46.37,13147.0,41.7279,41.7999,41.7099,41.7279,13147.0
2021-01-15 10:55:00,46.36,46.43,46.35,46.4,13062.0,41.7189,41.7819,41.7099,41.7549,13062.0
2021-01-15 11:00:00,46.4,46.41,46.29,46.35,10549.0,41.7549,41.7639,41.6559,41.7099,10549.0
2021-01-15 11:05:00,46.37,46.41,46.29,46.3,12497.0,41.7279,41.7639,41.6559,41.6649,12497.0
2021-01-15 11:10:00,46.28,46.35,46.26,46.31,18397.0,41.6469,41.7099,41.6289,41.6739,18397.0
2021-01-15 11:15:00,46.33,46.36,46.26,46.36,22765.0,41.6919,41.7189,41.6289,41.7189,22765.0
2021-01-15 11:20:00,46.38,46.39,46.29,46.29,10123.0,41.7369,41.7459,41.6559,41.6559,10123.0
2021-01-15 11:25:00,46.29,46.39,46.29,46.36,10990.0,41.6559,41.7459,41.6559,41.7189,10990.0
2021-01-15 11:30:00,46.38,46.39,46.33,46.33,16019.0,41.7369,41.7459,41.6919,41.6919,16019.0
2021-01-15 11:35:00,46.33,46.46,46.33,46.44,17563.0,41.6919,41.8089,41.6919,41.7909,17563.0
2021-01-15 11:40:00,46.45,46.55,46.44,46.51,22580.0,41.7999,41.8899,41.7909,41.8539,22580.0
2021-01-15 11:45:00,46.5,46.55,46.47,46.51,11551.0,41.8449,41.8899,41.8179,41.8539,11551.0
2021-01-15 11:50:00,46.47,46.5,46.43,46.45,13425.0,41.8179,41.8449,41.7819,41.7999,13425.0
2021-01-15 11:55:00,46.44,46.47,46.35,46.4,23421.0,41.7909,41.8179,41.7099,41.7549,23421.0
2021-01-15 12:00:00,46.39,46.4,46.3,46.33,6069.0,41.7459,41.7549,41.6649,41.6919,6069.0
2021-01-15 12:05:00,46.34,46.37,46.31,46.31,12490.0,41.7009,41.7279,41.6739,41.6739,12490.0
2021-01-15 12:10:00,46.3,46.37,46.27,46.37,7820.0,41.6649,41.7279,41.6379,41.7279,7820.0
2021-01-15 12:15:00,46.36,46.43,46.34,46.43,8745.0,41.7189,41.7819,41.7009,41.7819,8745.0
2021-01-15 12:20:00,46.41,46.42,46.34,46.34,10764.0,41.7639,41.7729,41.7009,41.7009,10764.0
2021-01-15 12:25:00,46.33,46.39,46.33,46.38,10039.0,41.6919,41.7459,41.6919,41.7369,10039.0
2021-01-15 12:30:00,46.38,46.39,46.35,46.36,7664.0,41.7369,41.7459,41.7099,41.7189,7664.0
2021-01-15 12:35:00,46.36,46.41,46.36,46.41,6387.0,41.7189,41.7639,41.7189,41.7639,6387.0
2021-01-15 12:40:00,46.41,46.43,46.39,46.41,6424.0,41.7639,41.7819,41.7459,41.7639,6424.0
2021-01-15 12:45:00,46.41,46.44,46.38,46.44,4254.0,41.7639,41.7909,41.7369,41.7909,4254.0
2021-01-15 12:50:00,46.46,46.53,46.42,46.5,16762.0,41.8089,41.8719,41.7729,41.8449,16762.0
2021-01-15 12:55:00,46.5,46.54,46.49,46.51,13217.0,41.8449,41.8809,41.8359,41.8539,13217.0
2021-01-15 13:00:00,46.51,46.52,46.47,46.48,8865.0,41.8539,41.8629,41.8179,41.8269,8865.0
2021-01-15 13:05:00,46.46,46.52,46.46,46.52,8783.0,41.8089,41.8629,41.8089,41.8629,8783.0
2021-01-15 13:10:00,46.51,46.51,46.45,46.45,9520.0,41.8539,41.8539,41.7999,41.7999,9520.0
2021-01-15 13:15:00,46.46,46.53,46.45,46.51,12312.0,41.8089,41.8719,41.7999,41.8539,12312.0
2021-01-15 13:20:00,46.51,46.54,46.49,46.53,8944.0,41.8539,41.8809,41.8359,41.8719,8944.0
2021-01-15 13:25:00,46.53,46.53,46.46,46.49,12983.0,41.8719,41.8719,41.8089,41.8359,12983.0
2021-01-15 13:30:00,46.48,46.51,46.48,46.51,3400.0,41.8269,41.8539,41.8269,41.8539,3400.0
2021-01-15 13:35:00,46.5,46.52,46.47,46.49,13039.0,41.8449,41.8629,41.8179,41.8359,13039.0
2021-01-15 13:40:00,46.49,46.51,46.46,46.48,6541.0,41.8359,41.8539,41.8089,41.8269,6541.0
2021-01-15 13:45:00,46.48,46.51,46.46,46.47,11005.0,41.8269,41.8539,41.8089,41.8179,11005.0
2021-01-15 13:50:00,46.46,46.49,46.43,46.44,14599.0,41.8089,41.8359,41.7819,41.7909,14599.0
2021-01-15 13:55:00,46.43,46.48,46.4,46.44,11201.0,41.7819,41.8269,41.7549,41.7909,11201.0
2021-01-15 14:00:00,46.44,46.47,46.41,46.45,5648.0,41.7909,41.8179,41.7639,41.7999,5648.0
2021-01-15 14:05:00,46.46,46.46,46.41,46.41,9380.0,41.8089,41.8089,41.7639,41.7639,9380.0
2021-01-15 14:10:00,46.4,46.43,46.39,46.43,6473.0,41.7549,41.7819,41.7459,41.7819,6473.0
2021-01-15 14:15:00,46.43,46.46,46.39,46.39,7877.0,41.7819,41.8089,41.7459,41.7459,7877.0
2021-01-15 14:20:00,46.38,46.42,46.37,46.42,8532.0,41.7369,41.7729,41.7279,41.7729,8532.0
2021-01-15 14:25:00,46.41,46.47,46.41,46.45,14546.0,41.7639,41.8179,41.7639,41.7999,14546.0
2021-01-15 14:30:00,46.45,46.5,46.45,46.5,10633.0,41.7999,41.8449,41.7999,41.8449,10633.0
2021-01-15 14:35:00,46.51,46.53,46.51,46.52,12270.0,41.8539,41.8719,41.8539,41.8629,12270.0
2021-01-15 14:40:00,46.52,46.53,46.49,46.5,9794.0,41.8629,41.8719,41.8359,41.8449,9794.0
2021-01-15 14:45:00,46.49,46.58,46.49,46.58,16151.0,41.8359,41.9169,41.8359,41.9169,16151.0
2021-01-15 14:50:00,46.57,46.58,46.54,46.57,11962.0,41.9079,41.9169,41.8809,41.9079,11962.0
2021-01-15 14:55:00,46.56,46.58,46.53,46.57,12996.0,41.8989,41.9169,41.8719,41.9079,12996.0
2021-01-15 15:00:00,46.57,46.61,46.57,46.6,17621.0,41.9079,41.9439,41.9079,41.9349,17621.0
2021-01-15 15:05:00,46.6,46.61,46.53,46.54,11540.0,41.9349,41.9439,41.8719,41.8809,11540.0
2021-01-15 15:10:00,46.55,46.68,46.55,46.63,19591.0,41.8899,42.0069,41.8899,41.9619,19591.0
2021-01-15 15:15:00,46.65,46.68,46.64,46.67,23115.0,41.9799,42.0069,41.9709,41.9979,23115.0
2021-01-15 15:20:00,46.67,46.69,46.63,46.65,31907.0,41.9979,42.0159,41.9619,41.9799,31907.0
2021-01-15 15:25:00,46.64,46.65,46.59,46.59,15120.0,41.9709,41.9799,41.9259,41.9259,15120.0
2021-01-15 15:30:00,46.59,46.6,46.54,46.55,23065.0,41.9259,41.9349,41.8809,41.8899,23065.0
2021-01-15 15:35:00,46.55,46.57,46.5,46.51,18068.0,41.8899,41.9079,41.8449,41.8539,18068.0
2021-01-15 15:40:00,46.51,46.52,46.38,46.39,51235.0,41.8539,41.8629,41.7369,41.7459,51235.0
2021-01-15 15:45:00,46.39,46.43,46.34,46.37,60074.0,41.7459,41.7819,41.7009,41.7279,60074.0
2021-01-15 15:50:00,46.37,46.41,46.31,46.4,66752.0,41.7279,41.7639,41.6739,41.7549,66752.0
2021-01-15 15:55:00,46.4,46.5,46.35,46.47,328741.0,41.7549,41.8449,41.7099,41.8179,328741.0
2021-01-19 09:30:00,46.8,46.91,46.62,46.79,72843.0,42.1148,42.2138,41.9529,42.1058,72843.0
2021-01-19 09:35:00,46.8,46.9,46.73,46.88,29254.0,42.1148,42.2048,42.0518,42.1868,29254.0
2021-01-19 09:40:00,46.87,46.89,46.66,46.88,19051.0,42.1778,42.1958,41.9889,42.1868,19051.0
2021-01-19 09:45:00,46.9,46.99,46.89,46.96,28587.0,42.2048,42.2858,42.1958,42.2588,28587.0
2021-01-19 09:50:00,46.97,46.99,46.88,46.92,34347.0,42.2678,42.2858,42.1868,42.2228,34347.0
2021-01-19 09:55:00,46.91,46.91,46.77,46.83,20200.0,42.2138,42.2138,42.0878,42.1418,20200.0
2021-01-19 10:00:00,46.81,46.85,46.67,46.75,22001.0,42.1238,42.1598,41.9979,42.0698,22001.0
2021-01-19 10:05:00,46.74,46.85,46.7,46.76,23481.0,42.0608,42.1598,42.0249,42.0788,23481.0
2021-01-19 10:10:00,46.75,46.78,46.68,46.72,16944.0,42.0698,42.0968,42.0069,42.0428,16944.0
2021-01-19 10:15:00,46.73,46.77,46.72,46.73,12549.0,42.0518,42.0878,42.0428,42.0518,12549.0
2021-01-19 10:20:00,46.74,46.8,46.71,46.8,10740.0,42.0608,42.1148,42.0339,42.1148,10740.0
2021-01-19 10:25:00,46.78,46.85,46.77,46.8,31537.0,42.0968,42.1598,42.0878,42.1148,31537.0
2021-01-19 10:30:00,46.8,46.98,46.79,46.97,41696.0,42.1148,42.2768,42.1058,42.2678,41696.0
2021-01-19 10:35:00,46.97,46.98,46.93,46.94,10775.0,42.2678,42.2768,42.2318,42.2408,10775.0
2021-01-19 10:40:00,46.94,47.03,46.92,47.01,33838.0,42.2408,42.3218,42.2228,42.3038,33838.0
2021-01-19 10:45:00,47.02,47.12,47.02,47.12,21868.0,42.3128,42.4028,42.3128,42.4028,21868.0
2021-01-19 10:50:00,47.11,47.23,47.11,47.21,14526.0,42.3938,42.5018,42.3938,42.4838,14526.0
2021-01-19 10:55:00,47.21,47.22,47.13,47.17,18815.0,42.4838,42.4928,42.4118,42.4478,18815.0
2021-01-19 11:00:00,47.17,47.24,47.14,47.21,13730.0,42.4478,42.5108,42.4208,42.4838,13730.0
2021-01-19 11:05:00,47.21,47.22,47.07,47.11,20078.0,42.4838,42.4928,42.3578,42.3938,20078.0
2021-01-19 11:10:00,47.16,47.17,47.09,47.12,13243.0,42.4388,42.4478,42.3758,42.4028,13243.0
2021-01-19 11:15:00,47.13,47.2,47.1,47.15,22692.0,42.4118,42.4748,42.3848,42.4298,22692.0
2021-01-19 11:20:00,47.16,47.21,47.15,47.2,10804.0,42.4388,42.4838,42.4298,42.4748,10804.0
2021-01-19 11:25:00,47.22,47.27,47.19,47.27,18197.0,42.4928,42.5378,42.4658,42.5378,18197.0
2021-01-19 11:30:00,47.27,47.28,47.11,47.11,22743.0,42.5378,42.5468,42.3938,42.3938,22743.0
2021-01-19 11:35:00,47.1,47.11,47.05,47.09,19318.0,42.3848,42.3938,42.3398,42.3758,19318.0
2021-01-19 11:40:00,47.09,47.19,47.06,47.16,18003.0,42.3758,42.4658,42.3488,42.4388,18003.0
2021-01-19 11:45:00,47.16,47.19,47.14,47.15,12069.0,42.4388,42.4658,42.4208,42.4298,12069.0
2021-01-19 11:50:00,47.17,47.19,47.12,47.16,12520.0,42.4478,42.4658,42.4028,42.4388,12520.0
2021-01-19 11:55:00,47.16,47.18,47.08,47.08,22768.0,42.4388,42.4568,42.3668,42.3668,22768.0
2021-01-19 12:00:00,47.09,47.15,47.09,47.12,19702.0,42.3758,42.4298,42.3758,42.4028,19702.0
2021-01-19 12:05:00,47.12,47.23,47.11,47.23,12224.0,42.4028,42.5018,42.3938,42.5018,12224.0
2021-01-19 12:10:00,47.22,47.24,47.18,47.18,22244.0,42.4928,42.5108,42.4568,42.4568,22244.0
2021-01-19 12:15:00,47.19,47.23,47.17,47.23,19739.0,42.4658,42.5018,42.4478,42.5018,19739.0
2021-01-19 12:20:00,47.22,47.23,47.16,47.19,13503.0,42.4928,42.5018,42.4388,42.4658,13503.0
2021-01-19 12:25:00,47.18,47.21,47.16,47.19,12178.0,42.4568,42.4838,42.4388,42.4658,12178.0
2021-01-19 12:30:00,47.18,47.18,47.1,47.11,10343.0,42.4568,42.4568,42.3848,42.3938,10343.0
2021-01-19 12:35:00,47.11,47.14,47.08,47.1,9929.0,42.3938,42.4208,42.3668,42.3848,9929.0
2021-01-19 12:40:00,47.11,47.21,47.1,47.21,15127.0,42.3938,42.4838,42.3848,42.4838,15127.0
2021-01-19 12:45:00,47.21,47.22,47.16,47.17,21725.0,42.4838,42.4928,42.4388,42.4478,21725.0
2021-01-19 12:50:00,47.17,47.23,47.17,47.22,4996.0,42.4478,42.5018,42.4478,42.4928,4996.0
2021-01-19 12:55:00,47.23,47.23,47.16,47.2,12055.0,42.5018,42.5018,42.4388,42.4748,12055.0
2021-01-19 13:00:00,47.21,47.24,47.18,47.23,11127.0,42.4838,42.5108,42.4568,42.5018,11127.0
2021-01-19 13:05:00,47.23,47.27,47.18,47.26,18832.0,42.5018,42.5378,42.4568,42.5288,18832.0
2021-01-19 13:10:00,47.27,47.28,47.23,47.25,16512.0,42.5378,42.5468,42.5018,42.5198,16512.0
2021-01-19 13:15:00,47.25,47.28,47.17,47.17,6637.0,42.5198,42.5468,42.4478,42.4478,6637.0
2021-01-19 13:20:00,47.17,47.2,47.14,47.15,15035.0,42.4478,42.4748,42.4208,42.4298,15035.0
2021-01-19 13:25:00,47.15,47.18,47.14,47.16,9738.0,42.4298,42.4568,42.4208,42.4388,9738.0
2021-01-19 13:30:00,47.16,47.19,47.13,47.18,13054.0,42.4388,42.4658,42.4118,42.4568,13054.0
2021-01-19 13:35:00,47.18,47.21,47.17,47.17,12025.0,42.4568,42.4838,42.4478,42.4478,12025.0
2021-01-19 13:40:00,47.16,47.25,47.15,47.25,12086.0,42.4388,42.5198,42.4298,42.5198,12086.0
2021-01-19 13:45:00,47.24,47.28,47.2,47.28,13199.0,42.5108,42.5468,42.4748,42.5468,13199.0
2021-01-19 13:50:00,47.28,47.33,47.27,47.29,17043.0,42.5468,42.5918,42.5378,42.5558,17043.0
2021-01-19 13:55:00,47.29,47.33,47.28,47.3,11598.0,42.5558,42.5918,42.5468,42.5648,11598.0
2021-01-19 14:00:00,47.29,47.29,47.23,47.23,13719.0,42.5558,42.5558,42.5018,42.5018,13719.0
2021-01-19 14:05:00,47.21,47.27,47.2,47.26,11864.0,42.4838,42.5378,42.4748,42.5288,11864.0
2021-01-19 14:10:00,47.26,47.29,47.23,47.26,10265.0,42.5288,42.5558,42.5018,42.5288,10265.0
2021-01-19 14:15:00,47.27,47.31,47.27,47.29,8998.0,42.5378,42.5738,42.5378,42.5558,8998.0
2021-01-19 14:20:00,47.29,47.32,47.25,47.25,12016.0,42.5558,42.5828,42.5198,42.5198,12016.0
2021-01-19 14:25:00,47.25,47.28,47.25,47.27,12246.0,42.5198,42.5468,42.5198,42.5378,12246.0
2021-01-19 14:30:00,47.28,47.31,47.25,47.28,25062.0,42.5468,42.5738,42.5198,42.5468,25062.0
2021-01-19 14:35:00,47.28,47.29,47.22,47.22,15299.0,42.5468,42.5558,42.4928,42.4928,15299.0
2021-01-19 14:40:00,47.23,47.24,47.14,47.14,10481.0,42.5018,42.5108,42.4208,42.4208,10481.0
2021-01-19 14:45:00,47.14,47.18,47.12,47.18,11949.0,42.4208,42.4568,42.4028,42.4568,11949.0
2021-01-19 14:50:00,47.17,47.2,47.14,47.15,19066.0,42.4478,42.4748,42.4208,42.4298,19066.0
2021-01-19 14:55:00,47.15,47.18,47.14,47.17,14038.0,42.4298,42.4568,42.4208,42.4478,14038.0
2021-01-19 15:00:00,47.18,47.21,47.15,47.21,17555.0,42.4568,42.4838,42.4298,42.4838,17555.0
2021-01-19 15:05:00,47.21,47.24,47.19,47.2,17499.0,42.4838,42.5108,42.4658,42.4748,17499.0
2021-01-19 15:10:00,47.19,47.23,47.17,47.18,23619.0,42.4658,42.5018,42.4478,42.4568,23619.0
2021-01-19 15:15:00,47.19,47.2,47.17,47.19,46436.0,42.4658,42.4748,42.4478,42.4658,46436.0
2021-01-19 15:20:00,47.19,47.22,47.18,47.2,18198.0,42.4658,42.4928,42.4568,42.4748,18198.0
2021-01-19 15:25:00,47.21,47.23,47.18,47.2,20388.0,42.4838,42.5018,42.4568,42.4748,20388.0
2021-01-19 15:30:00,47.2,47.2,47.1,47.11,21257.0,42.4748,42.4748,42.3848,42.3938,21257.0
2021-01-19 15:35:00,47.11,47.11,47.01,47.05,29129.0,42.3938,42.3938,42.3038,42.3398,29129.0
2021-01-19 15:40:00,47.05,47.05,47.0,47.01,23496.0,42.3398,42.3398,42.2948,42.3038,23496.0
2021-01-19 15:45:00,47.02,47.03,46.99,47.0,24105.0,42.3128,42.3218,42.2858,42.2948,24105.0
2021-01-19 15:50:00,47.0,47.05,46.99,47.01,40081.0,42.2948,42.3398,42.2858,42.3038,40081.0
2021-01-19 15:55:00,47.01,47.07,46.99,47.04,159092.0,42.3038,42.3578,42.2858,42.3308,159092.0
2021-01-20 09:30:00,46.97,47.0,46.71,46.81,73737.0,42.2678,42.2948,42.0339,42.1238,73737.0
2021-01-20 09:35:00,46.85,47.0,46.81,46.83,22217.0,42.1598,42.2948,42.1238,42.1418,22217.0
2021-01-20 09:40:00,46.84,46.88,46.76,46.85,21074.0,42.1508,42.1868,42.0788,42.1598,21074.0
2021-01-20 09:45:00,46.86,47.0,46.86,46.95,20668.0,42.1688,42.2948,42.1688,42.2498,20668.0
2021-01-20 09:50:00,46.94,46.96,46.84,46.94,21950.0,42.2408,42.2588,42.1508,42.2408,21950.0
2021-01-20 09:55:00,46.92,46.99,46.9,46.93,16141.0,42.2228,42.2858,42.2048,42.2318,16141.0
2021-01-20 10:00:00,46.93,47.01,46.82,47.01,13126.0,42.2318,42.3038,42.1328,42.3038,13126.0
2021-01-20 10:05:00,47.02,47.09,47.01,47.06,16742.0,42.3128,42.3758,42.3038,42.3488,16742.0
2021-01-20 10:10:00,47.07,47.07,46.91,46.92,17570.0,42.3578,42.3578,42.2138,42.2228,17570.0
2021-01-20 10:15:00,46.93,47.16,46.93,47.13,19320.0,42.2318,42.4388,42.2318,42.4118,19320.0
2021-01-20 10:20:00,47.13,47.17,47.11,47.13,13744.0,42.4118,42.4478,42.3938,42.4118,13744.0
2021-01-20 10:25:00,47.14,47.15,47.03,47.1,22839.0,42.4208,42.4298,42.3218,42.3848,22839.0
2021-01-20 10:30:00,47.11,47.18,47.08,47.16,22882.0,42.3938,42.4568,42.3668,42.4388,22882.0
2021-01-20 10:35:00,47.16,47.18,47.1,47.18,16131.0,42.4388,42.4568,42.3848,42.4568,16131.0
2021-01-20 10:40:00,47.18,47.21,47.15,47.17,22675.0,42.4568,42.4838,42.4298,42.4478,22675.0
2021-01-20 10:45:00,47.18,47.18,47.11,47.18,12411.0,42.4568,42.4568,42.3938,42.4568,12411.0
2021-01-20 10:50:00,47.18,47.21,47.11,47.12,17076.0,42.4568,42.4838,42.3938,42.4028,17076.0
2021-01-20 10:55:00,47.11,47.11,47.04,47.07,19482.0,42.3938,42.3938,42.3308,42.3578,19482.0
2021-01-20 11:00:00,47.09,47.09,47.0,47.01,17588.0,42.3758,42.3758,42.2948,42.3038,17588.0
2021-01-20 11:05:00,47.01,47.03,46.91,46.91,12063.0,42.3038,42.3218,42.2138,42.2138,12063.0
2021-01-20 11:10:00,46.92,46.96,46.88,46.94,21313.0,42.2228,42.2588,42.1868,42.2408,21313.0
2021-01-20 11:15:00,46.94,47.02,46.94,47.0,16340.0,42.2408,42.3128,42.2408,42.2948,16340.0
2021-01-20 11:20:00,47.0,47.05,46.97,46.97,8864.0,42.2948,42.3398,42.2678,42.2678,8864.0
2021-01-20 11:25:00,46.96,46.96,46.87,46.93,10102.0,42.2588,42.2588,42.1778,42.2318,10102.0
2021-01-20 11:30:00,46.94,46.94,46.89,46.94,8132.0,42.2408,42.2408,42.1958,42.2408,8132.0
2021-01-20 11:35:00,46.94,46.95,46.89,46.94,14224.0,42.2408,42.2498,42.1958,42.2408,14224.0
2021-01-20 11:40:00,46.94,46.96,46.92,46.94,10080.0,42.2408,42.2588,42.2228,42.2408,10080.0
2021-01-20 11:45:00,46.95,46.95,46.87,46.89,10733.0,42.2498,42.2498,42.1778,42.1958,10733.0
2021-01-20 11:50:00,46.9,46.92,46.87,46.87,11122.0,42.2048,42.2228,42.1778,42.1778,11122.0
2021-01-20 11:55:00,46.88,46.89,46.86,46.87,11997.0,42.1868,42.1958,42.1688,42.1778,11997.0
2021-01-20 12:00:00,46.87,46.95,46.87,46.93,14075.0,42.1778,42.2498,42.1778,42.2318,14075.0
2021-01-20 12:05:00,46.92,46.93,46.9,46.91,9200.0,42.2228,42.2318,42.2048,42.2138,9200.0
2021-01-20 12:10:00,46.91,46.96,46.9,46.95,11930.0,42.2138,42.2588,42.2048,42.2498,11930.0
2021-01-20 12:15:00,46.95,46.98,46.95,46.97,9005.0,42.2498,42.2768,42.2498,42.2678,9005.0
2021-01-20 12:20:00,46.97,47.01,46.97,47.01,9897.0,42.2678,42.3038,42.2678,42.3038,9897.0
2021-01-20 12:25:00,47.01,47.05,47.0,47.03,10929.0,42.3038,42.3398,42.2948,42.3218,10929.0
2021-01-20 12:30:00,47.04,47.06,47.0,47.01,12014.0,42.3308,42.3488,42.2948,42.3038,12014.0
2021-01-20 12:35:00,47.0,47.0,46.91,46.95,12086.0,42.2948,42.2948,42.2138,42.2498,12086.0
2021-01-20 12:40:00,46.94,47.02,46.92,47.02,12240.0,42.2408,42.3128,42.2228,42.3128,12240.0
2021-01-20 12:45:00,47.02,47.03,47.0,47.03,7968.0,42.3128,42.3218,42.2948,42.3218,7968.0
2021-01-20 12:50:00,47.03,47.08,47.03,47.06,13899.0,42.3218,42.3668,42.3218,42.3488,13899.0
2021-01-20 12:55:00,47.06,47.13,47.06,47.1,17130.0,42.3488,42.4118,42.3488,42.3848,17130.0
2021-01-20 13:00:00,47.1,47.11,47.07,47.08,11493.0,42.3848,42.3938,42.3578,42.3668,11493.0
2021-01-20 13:05:00,47.08,47.08,47.05,47.06,8718.0,42.3668,42.3668,42.3398,42.3488,8718.0
2021-01-20 13:10:00,47.07,47.07,47.02,47.04,17771.0,42.3578,42.3578,42.3128,42.3308,17771.0
2021-01-20 13:15:00,47.05,47.07,47.03,47.07,12993.0,42.3398,42.3578,42.3218,42.3578,12993.0
2021-01-20 13:20:00,47.07,47.07,46.99,46.99,13430.0,42.3578,42.3578,42.2858,42.2858,13430.0
2021-01-20 13:25:00,47.0,47.05,46.99,46.99,20625.0,42.2948,42.3398,42.2858,42.2858,20625.0
2021-01-20 13:30:00,47.0,47.02,46.97,46.99,20019.0,42.2948,42.3128,42.2678,42.2858,20019.0
2021-01-20 13:35:00,47.0,47.05,46.99,47.04,10736.0,42.2948,42.3398,42.2858,42.3308,10736.0
2021-01-20 13:40:00,47.04,47.06,47.02,47.06,13747.0,42.3308,42.3488,42.3128,42.3488,13747.0
2021-01-20 13:45:00,47.06,47.06,46.99,47.0,18430.0,42.3488,42.3488,42.2858,42.2948,18430.0
2021-01-20 13:50:00,47.01,47.04,47.0,47.0,12787.0,42.3038,42.3308,42.2948,42.2948,12787.0
2021-01-20 13:55:00,47.0,47.01,46.97,46.97,10772.0,42.2948,42.3038,42.2678,42.2678,10772.0
2021-01-20 14:00:00,46.97,46.99,46.96,46.98,9570.0,42.2678,42.2858,42.2588,42.2768,9570.0
2021-01-20 14:05:00,46.98,47.0,46.96,46.98,10212.0,42.2768,42.2948,42.2588,42.2768,10212.0
2021-01-20 14:10:00,46.97,46.97,46.87,46.92,18423.0,42.2678,42.2678,42.1778,42.2228,18423.0
2021-01-20 14:15:00,46.91,46.93,46.89,46.9,12422.0,42.2138,42.2318,42.1958,42.2048,12422.0
2021-01-20 14:20:00,46.89,46.9,46.86,46.87,17131.0,42.1958,42.2048,42.1688,42.1778,17131.0
2021-01-20 14:25:00,46.87,46.91,46.85,46.91,21378.0,42.1778,42.2138,42.1598,42.2138,21378.0
2021-01-20 14:30:00,46.91,46.92,46.88,46.91,16851.0,42.2138,42.2228,42.1868,42.2138,16851.0
2021-01-20 14:35:00,46.92,46.96,46.92,46.93,10663.0,42.2228,42.2588,42.2228,42.2318,10663.0
2021-01-20 14:40:00,46.94,46.95,46.93,46.95,12270.0,42.2408,42.2498,42.2318,42.2498,12270.0
2021-01-20 14:45:00,46.95,47.01,46.94,46.99,19916.0,42.2498,42.3038,42.2408,42.2858,19916.0
2021-01-20 14:50:00,47.0,47.0,46.96,46.98,15365.0,42.2948,42.2948,42.2588,42.2768,15365.0
2021-01-20 14:55:00,46.98,46.99,46.9,46.95,20601.0,42.2768,42.2858,42.2048,42.2498,20601.0
2021-01-20 15:00:00,46.95,46.95,46.89,46.9,12114.0,42.2498,42.2498,42.1958,42.2048,12114.0
2021-01-20 15:05:00,46.89,46.93,46.89,46.91,18115.0,42.1958,42.2318,42.1958,42.2138,18115.0
2021-01-20 15:10:00,46.91,46.93,46.83,46.89,21299.0,42.2138,42.2318,42.1418,42.1958,21299.0
2021-01-20 15:15:00,46.89,46.94,46.89,46.94,16248.0,42.1958,42.2408,42.1958,42.2408,16248.0
2021-01-20 15:20:00,46.95,46.95,46.91,46.92,20834.0,42.2498,42.2498,42.2138,42.2228,20834.0
2021-01-20 15:25:00,46.91,47.0,46.91,46.98,20377.0,42.2138,42.2948,42.2138,42.2768,20377.0
2021-01-20 15:30:00,46.98,46.99,46.96,46.97,18885.0,42.2768,42.2858,42.2588,42.2678,18885.0
2021-01-20 15:35:00,46.97,47.02,46.94,47.02,31272.0,42.2678,42.3128,42.2408,42.3128,31272.0
2021-01-20 15:40:00,47.01,47.02,46.98,47.01,22034.0,42.3038,42.3128,42.2768,42.3038,22034.0
2021-01-20 15:45:00,47.0,47.06,46.99,47.02,26718.0,42.2948,42.3488,42.2858,42.3128,26718.0
2021-01-20 15:50:00,47.02,47.07,47.01,47.04,45114.0,42.3128,42.3578,42.3038,42.3308,45114.0
2021-01-20 15:55:00,47.05,47.08,47.01,47.04,158511.0,42.3398,42.3668,42.3038,42.3308,158511.0
2021-01-21 09:30:00,46.92,47.12,46.92,47.01,57416.0,42.2228,42.4028,42.2228,42.3038,57416.0
2021-01-21 09:35:00,47.0,47.0,46.86,46.9,20861.0,42.2948,42.2948,42.1688,42.2048,20861.0
2021-01-21 09:40:00,46.9,46.97,46.83,46.92,15888.0,42.2048,42.2678,42.1418,42.2228,15888.0
2021-01-21 09:45:00,46.93,47.01,46.88,46.96,26291.0,42.2318,42.3038,42.1868,42.2588,26291.0
2021-01-21 09:50:00,46.98,47.05,46.97,46.99,20023.0,42.2768,42.3398,42.2678,42.2858,20023.0
2021-01-21 09:55:00,46.99,47.01,46.97,46.98,12041.0,42.2858,42.3038,42.2678,42.2768,12041.0
2021-01-21 10:00:00,46.97,46.97,46.84,46.85,11185.0,42.2678,42.2678,42.1508,42.1598,11185.0
2021-01-21 10:05:00,46.85,46.87,46.8,46.8,19082.0,42.1598,42.1778,42.1148,42.1148,19082.0
2021-01-21 10:10:00,46.8,46.91,46.78,46.91,16235.0,42.1148,42.2138,42.0968,42.2138,16235.0
2021-01-21 10:15:00,46.91,47.0,46.9,46.91,16652.0,42.2138,42.2948,42.2048,42.2138,16652.0
2021-01-21 10:20:00,46.91,46.93,46.84,46.89,25955.0,42.2138,42.2318,42.1508,42.1958,25955.0
2021-01-21 10:25:00,46.9,46.96,46.9,46.94,23467.0,42.2048,42.2588,42.2048,42.2408,23467.0
2021-01-21 10:30:00,46.94,46.94,46.86,46.89,12217.0,42.2408,42.2408,42.1688,42.1958,12217.0
2021-01-21 10:35:00,46.88,46.92,46.82,46.91,22434.0,42.1868,42.2228,42.1328,42.2138,22434.0
2021-01-21 10:40:00,46.91,46.91,46.86,46.91,31842.0,42.2138,42.2138,42.1688,42.2138,31842.0
2021-01-21 10:45:00,46.9,46.91,46.85,46.89,22974.0,42.2048,42.2138,42.1598,42.1958,22974.0
2021-01-21 10:50:00,46.9,46.91,46.82,46.83,17453.0,42.2048,42.2138,42.1328,42.1418,17453.0
2021-01-21 10:55:00,46.84,46.87,46.81,46.82,27284.0,42.1508,42.1778,42.1238,42.1328,27284.0
2021-01-21 11:00:00,46.81,46.88,46.75,46.84,100033.0,42.1238,42.1868,42.0698,42.1508,100033.0
2021-01-21 11:05:00,46.83,46.83,46.7,46.75,65315.0,42.1418,42.1418,42.0249,42.0698,65315.0
2021-01-21 11:10:00,46.75,46.79,46.74,46.78,14559.0,42.0698,42.1058,42.0608,42.0968,14559.0
2021-01-21 11:15:00,46.79,46.91,46.76,46.91,26241.0,42.1058,42.2138,42.0788,42.2138,26241.0
2021-01-21 11:20:00,46.91,46.97,46.88,46.95,22416.0,42.2138,42.2678,42.1868,42.2498,22416.0
2021-01-21 11:25:00,46.96,46.96,46.91,46.93,27731.0,42.2588,42.2588,42.2138,42.2318,27731.0
2021-01-21 11:30:00,46.93,46.95,46.82,46.83,34170.0,42.2318,42.2498,42.1328,42.1418,34170.0
2021-01-21 11:35:00,46.83,46.84,46.8,46.83,12350.0,42.1418,42.1508,42.1148,42.1418,12350.0
2021-01-21 11:40:00,46.82,46.84,46.81,46.84,6426.0,42.1328,42.1508,42.1238,42.1508,6426.0
2021-01-21 11:45:00,46.83,46.84,46.81,46.84,18643.0,42.1418,42.1508,42.1238,42.1508,18643.0
2021-01-21 11:50:00,46.84,46.84,46.78,46.79,12784.0,42.1508,42.1508,42.0968,42.1058,12784.0
2021-01-21 11:55:00,46.79,46.81,46.78,46.8,11817.0,42.1058,42.1238,42.0968,42.1148,11817.0
2021-01-21 12:00:00,46.8,46.81,46.78,46.8,7836.0,42.1148,42.1238,42.0968,42.1148,7836.0
2021-01-21 12:05:00,46.8,46.83,46.79,46.83,17526.0,42.1148,42.1418,42.1058,42.1418,17526.0
2021-01-21 12:10:00,46.83,46.83,46.79,46.8,11927.0,42.1418,42.1418,42.1058,42.1148,11927.0
2021-01-21 12:15:00,46.79,46.79,46.71,46.72,17561.0,42.1058,42.1058,42.0339,42.0428,17561.0
2021-01-21 12:20:00,46.72,46.73,46.68,46.72,16976.0,42.0428,42.0518,42.0069,42.0428,16976.0
2021-01-21 12:25:00,46.73,46.77,46.72,46.76,10352.0,42.0518,42.0878,42.0428,42.0788,10352.0
2021-01-21 12:30:00,46.74,46.74,46.67,46.69,10129.0,42.0608,42.0608,41.9979,42.0159,10129.0
2021-01-21 12:35:00,46.68,46.68,46.63,46.64,7832.0,42.0069,42.0069,41.9619,41.9709,7832.0
2021-01-21 12:40:00,46.64,46.66,46.61,46.63,16910.0,41.9709,41.9889,41.9439,41.9619,16910.0
2021-01-21 12:45:00,46.63,46.63,46.6,46.61,12328.0,41.9619,41.9619,41.9349,41.9439,12328.0
2021-01-21 12:50:00,46.6,46.62,46.55,46.62,15450.0,41.9349,41.9529,41.8899,41.9529,15450.0
2021-01-21 12:55:00,46.61,46.66,46.6,46.61,19693.0,41.9439,41.9889,41.9349,41.9439,19693.0
2021-01-21 13:00:00,46.62,46.65,46.59,46.6,7955.0,41.9529,41.9799,41.9259,41.9349,7955.0
2021-01-21 13:05:00,46.62,46.63,46.58,46.59,9573.0,41.9529,41.9619,41.9169,41.9259,9573.0
2021-01-21 13:10:00,46.59,46.6,46.58,46.59,2991.0,41.9259,41.9349,41.9169,41.9259,2991.0
2021-01-21 13:15:00,46.59,46.6,46.56,46.58,12206.0,41.9259,41.9349,41.8989,41.9169,12206.0
2021-01-21 13:20:00,46.57,46.61,46.57,46.6,7935.0,41.9079,41.9439,41.9079,41.9349,7935.0
2021-01-21 13:25:00,46.6,46.6,46.53,46.55,13063.0,41.9349,41.9349,41.8719,41.8899,13063.0
2021-01-21 13:30:00,46.55,46.59,46.55,46.57,13602.0,41.8899,41.9259,41.8899,41.9079,13602.0
2021-01-21 13:35:00,46.56,46.58,46.53,46.55,12600.0,41.8989,41.9169,41.8719,41.8899,12600.0
2021-01-21 13:40:00,46.55,46.57,46.52,46.57,7985.0,41.8899,41.9079,41.8629,41.9079,7985.0
2021-01-21 13:45:00,46.57,46.59,46.56,46.57,13422.0,41.9079,41.9259,41.8989,41.9079,13422.0
2021-01-21 13:50:00,46.57,46.6,46.56,46.58,14254.0,41.9079,41.9349,41.8989,41.9169,14254.0
2021-01-21 13:55:00,46.58,46.62,46.57,46.62,19698.0,41.9169,41.9529,41.9079,41.9529,19698.0
2021-01-21 14:00:00,46.61,46.61,46.56,46.57,15220.0,41.9439,41.9439,41.8989,41.9079,15220.0
2021-01-21 14:05:00,46.58,46.59,46.56,46.59,9177.0,41.9169,41.9259,41.8989,41.9259,9177.0
2021-01-21 14:10:00,46.58,46.63,46.58,46.61,15035.0,41.9169,41.9619,41.9169,41.9439,15035.0
2021-01-21 14:15:00,46.62,46.66,46.58,46.61,17449.0,41.9529,41.9889,41.9169,41.9439,17449.0
2021-01-21 14:20:00,46.61,46.63,46.57,46.57,17669.0,41.9439,41.9619,41.9079,41.9079,17669.0
2021-01-21 14:25:00,46.58,46.62,46.58,46.62,11894.0,41.9169,41.9529,41.9169,41.9529,11894.0
2021-01-21 14:30:00,46.61,46.61,46.53,46.6,17009.0,41.9439,41.9439,41.8719,41.9349,17009.0
2021-01-21 14:35:00,46.61,46.64,46.6,46.62,10594.0,41.9439,41.9709,41.9349,41.9529,10594.0
2021-01-21 14:40:00,46.63,46.65,46.6,46.64,14758.0,41.9619,41.9799,41.9349,41.9709,14758.0
2021-01-21 14:45:00,46.63,46.64,46.58,46.61,14817.0,41.9619,41.9709,41.9169,41.9439,14817.0
2021-01-21 14:50:00,46.59,46.62,46.59,46.62,11883.0,41.9259,41.9529,41.9259,41.9529,11883.0
2021-01-21 14:55:00,46.61,46.64,46.58,46.59,14285.0,41.9439,41.9709,41.9169,41.9259,14285.0
2021-01-21 15:00:00,46.59,46.64,46.59,46.64,22449.0,41.9259,41.9709,41.9259,41.9709,22449.0
2021-01-21 15:05:00,46.64,46.67,46.61,46.66,17717.0,41.9709,41.9979,41.9439,41.9889,17717.0
2021-01-21 15:10:00,46.67,46.67,46.62,46.66,20531.0,41.9979,41.9979,41.9529,41.9889,20531.0
2021-01-21 15:15:00,46.66,46.67,46.58,46.59,41815.0,41.9889,41.9979,41.9169,41.9259,41815.0
2021-01-21 15:20:00,46.59,46.61,46.56,46.57,23236.0,41.9259,41.9439,41.8989,41.9079,23236.0
2021-01-21 15:25:00,46.57,46.59,46.53,46.54,31161.0,41.9079,41.9259,41.8719,41.8809,31161.0
2021-01-21 15:30:00,46.54,46.54,46.51,46.53,18242.0,41.8809,41.8809,41.8539,41.8719,18242.0
2021-01-21 15:35:00,46.52,46.53,46.45,46.47,34709.0,41.8629,41.8719,41.7999,41.8179,34709.0
2021-01-21 15:40:00,46.46,46.53,46.46,46.5,40098.0,41.8089,41.8719,41.8089,41.8449,40098.0
2021-01-21 15:45:00,46.5,46.55,46.47,46.47,67676.0,41.8449,41.8899,41.8179,41.8179,67676.0
2021-01-21 15:50:00,46.47,46.5,46.39,46.43,85431.0,41.8179,41.8449,41.7459,41.7819,85431.0
2021-01-21 15:55:00,46.44,46.46,46.31,46.32,287864.0,41.7909,41.8089,41.6739,41.6829,287864.0
2021-01-22 09:30:00,45.86,46.26,45.77,46.1,65280.0,41.2689,41.6289,41.188,41.4849,65280.0
2021-01-22 09:35:00,46.17,46.28,46.13,46.16,29094.0,41.5479,41.6469,41.5119,41.5389,29094.0
2021-01-22 09:40:00,46.16,46.24,46.13,46.24,22305.0,41.5389,41.6109,41.5119,41.6109,22305.0
2021-01-22 09:45:00,46.25,46.33,46.21,46.23,26285.0,41.6199,41.6919,41.5839,41.6019,26285.0
2021-01-22 09:50:00,46.22,46.29,46.2,46.27,20840.0,41.5929,41.6559,41.5749,41.6379,20840.0
2021-01-22 09:55:00,46.26,46.26,46.16,46.17,19753.0,41.6289,41.6289,41.5389,41.5479,19753.0
2021-01-22 10:00:00,46.17,46.32,46.17,46.32,54938.0,41.5479,41.6829,41.5479,41.6829,54938.0
2021-01-22 10:05:00,46.33,46.33,46.25,46.28,32449.0,41.6919,41.6919,41.6199,41.6469,32449.0
2021-01-22 10:10:00,46.28,46.37,46.27,46.36,26614.0,41.6469,41.7279,41.6379,41.7189,26614.0
2021-01-22 10:15:00,46.36,46.36,46.26,46.28,32771.0,41.7189,41.7189,41.6289,41.6469,32771.0
2021-01-22 10:20:00,46.28,46.29,46.16,46.18,21497.0,41.6469,41.6559,41.5389,41.5569,21497.0
2021-01-22 10:25:00,46.18,46.2,46.04,46.06,23246.0,41.5569,41.5749,41.4309,41.4489,23246.0
2021-01-22 10:30:00,46.05,46.1,45.98,45.99,19760.0,41.4399,41.4849,41.3769,41.3859,19760.0
2021-01-22 10:35:00,46.0,46.01,45.96,46.0,21243.0,41.3949,41.4039,41.3589,41.3949,21243.0
2021-01-22 10:40:00,46.01,46.07,46.0,46.03,15299.0,41.4039,41.4579,41.3949,41.4219,15299.0
2021-01-22 10:45:00,46.04,46.13,46.03,46.09,16243.0,41.4309,41.5119,41.4219,41.4759,16243.0
2021-01-22 10:50:00,46.09,46.13,46.02,46.03,12854.0,41.4759,41.5119,41.4129,41.4219,12854.0
2021-01-22 10:55:00,46.03,46.15,46.02,46.14,14747.0,41.4219,41.5299,41.4129,41.5209,14747.0
2021-01-22 11:00:00,46.13,46.16,46.12,46.12,12592.0,41.5119,41.5389,41.5029,41.5029,12592.0
2021-01-22 11:05:00,46.11,46.12,46.06,46.08,14518.0,41.4939,41.5029,41.4489,41.4669,14518.0
2021-01-22 11:10:00,46.08,46.08,46.03,46.05,15078.0,41.4669,41.4669,41.4219,41.4399,15078.0
2021-01-22 11:15:00,46.06,46.15,46.02,46.11,29212.0,41.4489,41.5299,41.4129,41.4939,29212.0
2021-01-22 11:20:00,46.11,46.16,46.1,46.12,14361.0,41.4939,41.5389,41.4849,41.5029,14361.0
2021-01-22 11:25:00,46.12,46.15,46.1,46.14,10674.0,41.5029,41.5299,41.4849,41.5209,10674.0
2021-01-22 11:30:00,46.14,46.25,46.11,46.24,20898.0,41.5209,41.6199,41.4939,41.6109,20898.0
2021-01-22 11:35:00,46.26,46.33,46.26,46.32,11533.0,41.6289,41.6919,41.6289,41.6829,11533.0
2021-01-22 11:40:00,46.32,46.34,46.26,46.29,8367.0,41.6829,41.7009,41.6289,41.6559,8367.0
2021-01-22 11:45:00,46.29,46.33,46.26,46.33,11139.0,41.6559,41.6919,41.6289,41.6919,11139.0
2021-01-22 11:50:00,46.34,46.41,46.33,46.33,19888.0,41.7009,41.7639,41.6919,41.6919,19888.0
2021-01-22 11:55:00,46.34,46.44,46.33,46.41,15505.0,41.7009,41.7909,41.6919,41.7639,15505.0
2021-01-22 12:00:00,46.42,46.46,46.35,46.35,10702.0,41.7729,41.8089,41.7099,41.7099,10702.0
2021-01-22 12:05:00,46.36,46.37,46.33,46.34,12540.0,41.7189,41.7279,41.6919,41.7009,12540.0
2021-01-22 12:10:00,46.34,46.4,46.33,46.36,15063.0,41.7009,41.7549,41.6919,41.7189,15063.0
2021-01-22 12:15:00,46.36,46.41,46.33,46.35,11665.0,41.7189,41.7639,41.6919,41.7099,11665.0
2021-01-22 12:20:00,46.36,46.41,46.35,46.37,12243.0,41.7189,41.7639,41.7099,41.7279,12243.0
2021-01-22 12:25:00,46.37,46.42,46.37,46.38,11894.0,41.7279,41.7729,41.7279,41.7369,11894.0
2021-01-22 12:30:00,46.38,46.38,46.3,46.31,9692.0,41.7369,41.7369,41.6649,41.6739,9692.0
2021-01-22 12:35:00,46.3,46.34,46.3,46.34,8033.0,41.6649,41.7009,41.6649,41.7009,8033.0
2021-01-22 12:40:00,46.33,46.37,46.32,46.36,14292.0,41.6919,41.7279,41.6829,41.7189,14292.0
2021-01-22 12:45:00,46.37,46.37,46.31,46.37,12828.0,41.7279,41.7279,41.6739,41.7279,12828.0
2021-01-22 12:50:00,46.36,46.43,46.35,46.43,11961.0,41.7189,41.7819,41.7099,41.7819,11961.0
2021-01-22 12:55:00,46.42,46.45,46.41,46.42,15052.0,41.7729,41.7999,41.7639,41.7729,15052.0
2021-01-22 13:00:00,46.42,46.43,46.4,46.42,14880.0,41.7729,41.7819,41.7549,41.7729,14880.0
2021-01-22 13:05:00,46.42,46.46,46.38,46.45,24574.0,41.7729,41.8089,41.7369,41.7999,24574.0
2021-01-22 13:10:00,46.45,46.45,46.36,46.36,10283.0,41.7999,41.7999,41.7189,41.7189,10283.0
2021-01-22 13:15:00,46.36,46.43,46.36,46.4,27071.0,41.7189,41.7819,41.7189,41.7549,27071.0
2021-01-22 13:20:00,46.4,46.43,46.4,46.41,5282.0,41.7549,41.7819,41.7549,41.7639,5282.0
2021-01-22 13:25:00,46.41,46.41,46.39,46.41,6417.0,41.7639,41.7639,41.7459,41.7639,6417.0
2021-01-22 13:30:00,46.41,46.41,46.39,46.4,5612.0,41.7639,41.7639,41.7459,41.7549,5612.0
2021-01-22 13:35:00,46.39,46.41,46.38,46.41,7645.0,41.7459,41.7639,41.7369,41.7639,7645.0
2021-01-22 13:40:00,46.41,46.47,46.4,46.43,12872.0,41.7639,41.8179,41.7549,41.7819,12872.0
2021-01-22 13:45:00,46.44,46.45,46.37,46.37,12386.0,41.7909,41.7999,41.7279,41.7279,12386.0
2021-01-22 13:50:00,46.38,46.4,46.36,46.38,15762.0,41.7369,41.7549,41.7189,41.7369,15762.0
2021-01-22 13:55:00,46.37,46.4,46.32,46.32,19528.0,41.7279,41.7549,41.6829,41.6829,19528.0
2021-01-22 14:00:00,46.32,46.34,46.27,46.33,30678.0,41.6829,41.7009,41.6379,41.6919,30678.0
2021-01-22 14:05:00,46.33,46.37,46.3,46.3,9668.0,41.6919,41.7279,41.6649,41.6649,9668.0
2021-01-22 14:10:00,46.3,46.32,46.29,46.31,6295.0,41.6649,41.6829,41.6559,41.6739,6295.0
2021-01-22 14:15:00,46.31,46.34,46.3,46.33,12474.0,41.6739,41.7009,41.6649,41.6919,12474.0
2021-01-22 14:20:00,46.33,46.43,46.33,46.43,15896.0,41.6919,41.7819,41.6919,41.7819,15896.0
2021-01-22 14:25:00,46.43,46.45,46.41,46.43,12887.0,41.7819,41.7999,41.7639,41.7819,12887.0
2021-01-22 14:30:00,46.43,46.47,46.42,46.46,16278.0,41.7819,41.8179,41.7729,41.8089,16278.0
2021-01-22 14:35:00,46.45,46.5,46.43,46.5,9418.0,41.7999,41.8449,41.7819,41.8449,9418.0
2021-01-22 14:40:00,46.49,46.49,46.45,46.46,9625.0,41.8359,41.8359,41.7999,41.8089,9625.0
2021-01-22 14:45:00,46.46,46.49,46.45,46.46,12269.0,41.8089,41.8359,41.7999,41.8089,12269.0
2021-01-22 14:50:00,46.46,46.49,46.46,46.49,10788.0,41.8089,41.8359,41.8089,41.8359,10788.0
2021-01-22 14:55:00,46.48,46.5,46.44,46.47,11245.0,41.8269,41.8449,41.7909,41.8179,11245.0
2021-01-22 15:00:00,46.48,46.49,46.47,46.48,11138.0,41.8269,41.8359,41.8179,41.8269,11138.0
2021-01-22 15:05:00,46.48,46.56,46.47,46.54,17647.0,41.8269,41.8989,41.8179,41.8809,17647.0
2021-01-22 15:10:00,46.53,46.53,46.45,46.45,19171.0,41.8719,41.8719,41.7999,41.7999,19171.0
2021-01-22 15:15:00,46.46,46.47,46.4,46.43,16479.0,41.8089,41.8179,41.7549,41.7819,16479.0
2021-01-22 15:20:00,46.43,46.48,46.41,46.47,16980.0,41.7819,41.8269,41.7639,41.8179,16980.0
2021-01-22 15:25:00,46.48,46.57,46.48,46.57,20197.0,41.8269,41.9079,41.8269,41.9079,20197.0
2021-01-22 15:30:00,46.57,46.57,46.48,46.49,18037.0,41.9079,41.9079,41.8269,41.8359,18037.0
2021-01-22 15:35:00,46.5,46.55,46.47,46.55,32375.0,41.8449,41.8899,41.8179,41.8899,32375.0
2021-01-22 15:40:00,46.55,46.61,46.54,46.55,35439.0,41.8899,41.9439,41.8809,41.8899,35439.0
2021-01-22 15:45:00,46.55,46.57,46.52,46.55,44416.0,41.8899,41.9079,41.8629,41.8899,44416.0
2021-01-22 15:50:00,46.55,46.55,46.44,46.45,59956.0,41.8899,41.8899,41.7909,41.7999,59956.0
2021-01-22 15:55:00,46.45,46.48,46.35,46.42,351122.0,41.7999,41.8269,41.7099,41.7729,351122.0
2021-01-25 09:30:00,45.95,46.02,45.72,45.89,88241.0,41.3499,41.4129,41.143,41.2959,88241.0
2021-01-25 09:35:00,45.91,45.96,45.75,45.79,33131.0,41.3139,41.3589,41.17,41.206,33131.0
2021-01-25 09:40:00,45.79,45.98,45.78,45.92,35845.0,41.206,41.3769,41.197,41.3229,35845.0
2021-01-25 09:45:00,45.92,45.98,45.89,45.93,40907.0,41.3229,41.3769,41.2959,41.3319,40907.0
2021-01-25 09:50:00,45.93,45.94,45.78,45.83,33648.0,41.3319,41.3409,41.197,41.2419,33648.0
2021-01-25 09:55:00,45.84,46.01,45.84,45.87,35958.0,41.2509,41.4039,41.2509,41.2779,35958.0
2021-01-25 10:00:00,45.86,46.12,45.84,46.09,42597.0,41.2689,41.5029,41.2509,41.4759,42597.0
2021-01-25 10:05:00,46.1,46.22,46.09,46.16,21164.0,41.4849,41.5929,41.4759,41.5389,21164.0
2021-01-25 10:10:00,46.19,46.2,46.08,46.12,20177.0,41.5659,41.5749,41.4669,41.5029,20177.0
2021-01-25 10:15:00,46.13,46.22,46.12,46.19,85080.0,41.5119,41.5929,41.5029,41.5659,85080.0
2021-01-25 10:20:00,46.18,46.29,46.16,46.28,15687.0,41.5569,41.6559,41.5389,41.6469,15687.0
2021-01-25 10:25:00,46.28,46.32,46.25,46.3,16706.0,41.6469,41.6829,41.6199,41.6649,16706.0
2021-01-25 10:30:00,46.29,46.32,46.2,46.21,11967.0,41.6559,41.6829,41.5749,41.5839,11967.0
2021-01-25 10:35:00,46.2,46.24,46.19,46.23,17785.0,41.5749,41.6109,41.5659,41.6019,17785.0
2021-01-25 10:40:00,46.23,46.28,46.22,46.24,12291.0,41.6019,41.6469,41.5929,41.6109,12291.0
2021-01-25 10:45:00,46.23,46.24,46.15,46.16,19361.0,41.6019,41.6109,41.5299,41.5389,19361.0
2021-01-25 10:50:00,46.15,46.18,46.1,46.16,18366.0,41.5299,41.5569,41.4849,41.5389,18366.0
2021-01-25 10:55:00,46.16,46.21,46.04,46.06,30116.0,41.5389,41.5839,41.4309,41.4489,30116.0
2021-01-25 11:00:00,46.07,46.15,45.99,46.03,46366.0,41.4579,41.5299,41.3859,41.4219,46366.0
2021-01-25 11:05:00,46.03,46.13,45.96,45.99,45424.0,41.4219,41.5119,41.3589,41.3859,45424.0
2021-01-25 11:10:00,45.99,46.14,45.98,46.01,17563.0,41.3859,41.5209,41.3769,41.4039,17563.0
2021-01-25 11:15:00,46.01,46.01,45.89,45.96,14791.0,41.4039,41.4039,41.2959,41.3589,14791.0
2021-01-25 11:20:00,45.95,45.99,45.94,45.95,8766.0,41.3499,41.3859,41.3409,41.3499,8766.0
2021-01-25 11:25:00,45.96,45.98,45.91,45.92,13801.0,41.3589,41.3769,41.3139,41.3229,13801.0
2021-01-25 11:30:00,45.93,45.93,45.84,45.93,16056.0,41.3319,41.3319,41.2509,41.3319,16056.0
2021-01-25 11:35:00,45.92,45.98,45.9,45.96,14424.0,41.3229,41.3769,41.3049,41.3589,14424.0
2021-01-25 11:40:00,45.95,46.03,45.91,46.01,15854.0,41.3499,41.4219,41.3139,41.4039,15854.0
2021-01-25 11:45:00,46.03,46.14,46.02,46.13,20687.0,41.4219,41.5209,41.4129,41.5119,20687.0
2021-01-25 11:50:00,46.12,46.13,46.09,46.09,11787.0,41.5029,41.5119,41.4759,41.4759,11787.0
2021-01-25 11:55:00,46.09,46.13,46.07,46.12,13474.0,41.4759,41.5119,41.4579,41.5029,13474.0
2021-01-25 12:00:00,46.12,46.15,46.09,46.1,13004.0,41.5029,41.5299,41.4759,41.4849,13004.0
2021-01-25 12:05:00,46.11,46.19,46.09,46.17,11239.0,41.4939,41.5659,41.4759,41.5479,11239.0
2021-01-25 12:10:00,46.16,46.22,46.16,46.21,20520.0,41.5389,41.5929,41.5389,41.5839,20520.0
2021-01-25 12:15:00,46.21,46.24,46.11,46.14,14638.0,41.5839,41.6109,41.4939,41.5209,14638.0
2021-01-25 12:20:00,46.14,46.2,46.11,46.15,15033.0,41.5209,41.5749,41.4939,41.5299,15033.0
2021-01-25 12:25:00,46.14,46.2,46.12,46.15,22295.0,41.5209,41.5749,41.5029,41.5299,22295.0
2021-01-25 12:30:00,46.14,46.21,46.1,46.21,19469.0,41.5209,41.5839,41.4849,41.5839,19469.0
2021-01-25 12:35:00,46.21,46.26,46.19,46.2,12833.0,41.5839,41.6289,41.5659,41.5749,12833.0
2021-01-25 12:40:00,46.21,46.3,46.2,46.26,27700.0,41.5839,41.6649,41.5749,41.6289,27700.0
2021-01-25 12:45:00,46.26,46.27,46.22,46.26,12739.0,41.6289,41.6379,41.5929,41.6289,12739.0
2021-01-25 12:50:00,46.26,46.31,46.24,46.26,21156.0,41.6289,41.6739,41.6109,41.6289,21156.0
2021-01-25 12:55:00,46.26,46.31,46.22,46.3,32623.0,41.6289,41.6739,41.5929,41.6649,32623.0
2021-01-25 13:00:00,46.3,46.33,46.26,46.26,21432.0,41.6649,41.6919,41.6289,41.6289,21432.0
2021-01-25 13:05:00,46.26,46.32,46.25,46.28,69302.0,41.6289,41.6829,41.6199,41.6469,69302.0
2021-01-25 13:10:00,46.27,46.36,46.26,46.33,14789.0,41.6379,41.7189,41.6289,41.6919,14789.0
2021-01-25 13:15:00,46.33,46.41,46.32,46.36,13356.0,41.6919,41.7639,41.6829,41.7189,13356.0
2021-01-25 13:20:00,46.37,46.42,46.35,46.39,11003.0,41.7279,41.7729,41.7099,41.7459,11003.0
2021-01-25 13:25:00,46.39,46.45,46.39,46.44,7303.0,41.7459,41.7999,41.7459,41.7909,7303.0
2021-01-25 13:30:00,46.45,46.54,46.44,46.52,27065.0,41.7999,41.8809,41.7909,41.8629,27065.0
2021-01-25 13:35:00,46.52,46.57,46.5,46.52,16245.0,41.8629,41.9079,41.8449,41.8629,16245.0
2021-01-25 13:40:00,46.52,46.53,46.47,46.48,15509.0,41.8629,41.8719,41.8179,41.8269,15509.0
2021-01-25 13:45:00,46.48,46.48,46.39,46.42,13389.0,41.8269,41.8269,41.7459,41.7729,13389.0
2021-01-25 13:50:00,46.42,46.42,46.35,46.35,16849.0,41.7729,41.7729,41.7099,41.7099,16849.0
2021-01-25 13:55:00,46.35,46.43,46.34,46.42,15547.0,41.7099,41.7819,41.7009,41.7729,15547.0
2021-01-25 14:00:00,46.43,46.44,46.38,46.44,14677.0,41.7819,41.7909,41.7369,41.7909,14677.0
2021-01-25 14:05:00,46.45,46.45,46.38,46.41,11285.0,41.7999,41.7999,41.7369,41.7639,11285.0
2021-01-25 14:10:00,46.41,46.43,46.38,46.42,10981.0,41.7639,41.7819,41.7369,41.7729,10981.0
2021-01-25 14:15:00,46.41,46.43,46.35,46.4,14810.0,41.7639,41.7819,41.7099,41.7549,14810.0
2021-01-25 14:20:00,46.41,46.44,46.37,46.38,10129.0,41.7639,41.7909,41.7279,41.7369,10129.0
2021-01-25 14:25:00,46.38,46.39,46.35,46.39,12160.0,41.7369,41.7459,41.7099,41.7459,12160.0
2021-01-25 14:30:00,46.39,46.41,46.37,46.39,12851.0,41.7459,41.7639,41.7279,41.7459,12851.0
2021-01-25 14:35:00,46.38,46.4,46.34,46.38,22963.0,41.7369,41.7549,41.7009,41.7369,22963.0
2021-01-25 14:40:00,46.38,46.42,46.37,46.42,28393.0,41.7369,41.7729,41.7279,41.7729,28393.0
2021-01-25 14:45:00,46.43,46.48,46.42,46.47,20248.0,41.7819,41.8269,41.7729,41.8179,20248.0
2021-01-25 14:50:00,46.48,46.49,46.45,46.48,17080.0,41.8269,41.8359,41.7999,41.8269,17080.0
2021-01-25 14:55:00,46.48,46.49,46.46,46.48,26067.0,41.8269,41.8359,41.8089,41.8269,26067.0
2021-01-25 15:00:00,46.47,46.56,46.47,46.55,25903.0,41.8179,41.8989,41.8179,41.8899,25903.0
2021-01-25 15:05:00,46.55,46.59,46.55,46.58,14054.0,41.8899,41.9259,41.8899,41.9169,14054.0
2021-01-25 15:10:00,46.57,46.58,46.47,46.52,27653.0,41.9079,41.9169,41.8179,41.8629,27653.0
2021-01-25 15:15:00,46.52,46.57,46.5,46.55,29364.0,41.8629,41.9079,41.8449,41.8899,29364.0
2021-01-25 15:20:00,46.57,46.59,46.55,46.57,34884.0,41.9079,41.9259,41.8899,41.9079,34884.0
2021-01-25 15:25:00,46.57,46.61,46.56,46.58,51381.0,41.9079,41.9439,41.8989,41.9169,51381.0
2021-01-25 15:30:00,46.57,46.6,46.53,46.54,88815.0,41.9079,41.9349,41.8719,41.8809,88815.0
2021-01-25 15:35:00,46.53,46.53,46.42,46.46,53318.0,41.8719,41.8719,41.7729,41.8089,53318.0
2021-01-25 15:40:00,46.47,46.47,46.34,46.36,53876.0,41.8179,41.8179,41.7009,41.7189,53876.0
2021-01-25 15:45:00,46.36,46.4,46.35,46.4,69375.0,41.7189,41.7549,41.7099,41.7549,69375.0
2021-01-25 15:50:00,46.39,46.49,46.39,46.48,79677.0,41.7459,41.8359,41.7459,41.8269,79677.0
2021-01-25 15:55:00,46.48,46.59,46.43,46.57,267584.0,41.8269,41.9259,41.7819,41.9079,267584.0
2021-01-26 09:30:00,46.74,46.85,46.54,46.55,47727.0,42.0608,42.1598,41.8809,41.8899,47727.0
2021-01-26 09:35:00,46.55,46.86,46.49,46.78,35234.0,41.8899,42.1688,41.8359,42.0968,35234.0
2021-01-26 09:40:00,46.77,46.95,46.75,46.93,29601.0,42.0878,42.2498,42.0698,42.2318,29601.0
2021-01-26 09:45:00,46.95,46.99,46.87,46.89,31084.0,42.2498,42.2858,42.1778,42.1958,31084.0
2021-01-26 09:50:00,46.87,46.87,46.74,46.74,60130.0,42.1778,42.1778,42.0608,42.0608,60130.0
2021-01-26 09:55:00,46.74,46.78,46.66,46.67,29698.0,42.0608,42.0968,41.9889,41.9979,29698.0
2021-01-26 10:00:00,46.68,46.73,46.64,46.72,35195.0,42.0069,42.0518,41.9709,42.0428,35195.0
2021-01-26 10:05:00,46.71,46.79,46.67,46.71,28676.0,42.0339,42.1058,41.9979,42.0339,28676.0
2021-01-26 10:10:00,46.72,46.74,46.51,46.67,38102.0,42.0428,42.0608,41.8539,41.9979,38102.0
2021-01-26 10:15:00,46.66,46.71,46.62,46.67,21963.0,41.9889,42.0339,41.9529,41.9979,21963.0
2021-01-26 10:20:00,46.65,46.73,46.63,46.7,20587.0,41.9799,42.0518,41.9619,42.0249,20587.0
2021-01-26 10:25:00,46.69,46.78,46.63,46.78,28728.0,42.0159,42.0968,41.9619,42.0968,28728.0
2021-01-26 10:30:00,46.78,46.79,46.65,46.65,25390.0,42.0968,42.1058,41.9799,41.9799,25390.0
2021-01-26 10:35:00,46.65,46.69,46.61,46.69,20094.0,41.9799,42.0159,41.9439,42.0159,20094.0
2021-01-26 10:40:00,46.7,46.79,46.65,46.79,29161.0,42.0249,42.1058,41.9799,42.1058,29161.0
2021-01-26 10:45:00,46.78,46.82,46.74,46.8,25414.0,42.0968,42.1328,42.0608,42.1148,25414.0
2021-01-26 10:50:00,46.79,46.79,46.71,46.72,21497.0,42.1058,42.1058,42.0339,42.0428,21497.0
2021-01-26 10:55:00,46.71,46.75,46.62,46.65,20188.0,42.0339,42.0698,41.9529,41.9799,20188.0
2021-01-26 11:00:00,46.65,46.77,46.65,46.77,21010.0,41.9799,42.0878,41.9799,42.0878,21010.0
2021-01-26 11:05:00,46.76,46.81,46.7,46.73,29603.0,42.0788,42.1238,42.0249,42.0518,29603.0
2021-01-26 11:10:00,46.73,46.83,46.73,46.83,22272.0,42.0518,42.1418,42.0518,42.1418,22272.0
2021-01-26 11:15:00,46.83,46.83,46.76,46.82,27971.0,42.1418,42.1418,42.0788,42.1328,27971.0
2021-01-26 11:20:00,46.82,46.92,46.8,46.91,30022.0,42.1328,42.2228,42.1148,42.2138,30022.0
2021-01-26 11:25:00,46.91,46.95,46.86,46.95,21340.0,42.2138,42.2498,42.1688,42.2498,21340.0
2021-01-26 11:30:00,46.94,46.95,46.88,46.89,23994.0,42.2408,42.2498,42.1868,42.1958,23994.0
2021-01-26 11:35:00,46.89,46.9,46.82,46.86,18224.0,42.1958,42.2048,42.1328,42.1688,18224.0
2021-01-26 11:40:00,46.86,46.87,46.76,46.77,20361.0,42.1688,42.1778,42.0788,42.0878,20361.0
2021-01-26 11:45:00,46.77,46.8,46.7,46.72,28737.0,42.0878,42.1148,42.0249,42.0428,28737.0
2021-01-26 11:50:00,46.74,46.77,46.7,46.77,36090.0,42.0608,42.0878,42.0249,42.0878,36090.0
2021-01-26 11:55:00,46.77,46.84,46.75,46.82,24303.0,42.0878,42.1508,42.0698,42.1328,24303.0
2021-01-26 12:00:00,46.82,46.83,46.72,46.73,19638.0,42.1328,42.1418,42.0428,42.0518,19638.0
2021-01-26 12:05:00,46.72,46.72,46.65,46.66,16796.0,42.0428,42.0428,41.9799,41.9889,16796.0
2021-01-26 12:10:00,46.65,46.65,46.52,46.53,16918.0,41.9799,41.9799,41.8629,41.8719,16918.0
2021-01-26 12:15:00,46.54,46.55,46.49,46.5,15316.0,41.8809,41.8899,41.8359,41.8449,15316.0
2021-01-26 12:20:00,46.5,46.54,46.49,46.54,21443.0,41.8449,41.8809,41.8359,41.8809,21443.0
2021-01-26 12:25:00,46.54,46.64,46.54,46.62,53563.0,41.8809,41.9709,41.8809,41.9529,53563.0
2021-01-26 12:30:00,46.63,46.78,46.62,46.78,60755.0,41.9619,42.0968,41.9529,42.0968,60755.0
2021-01-26 12:35:00,46.78,46.81,46.76,46.79,19028.0,42.0968,42.1238,42.0788,42.1058,19028.0
2021-01-26 12:40:00,46.79,46.8,46.73,46.77,33630.0,42.1058,42.1148,42.0518,42.0878,33630.0
2021-01-26 12:45:00,46.78,46.78,46.71,46.73,16504.0,42.0968,42.0968,42.0339,42.0518,16504.0
2021-01-26 12:50:00,46.75,46.8,46.74,46.79,9840.0,42.0698,42.1148,42.0608,42.1058,9840.0
2021-01-26 12:55:00,46.8,46.84,46.78,46.81,16418.0,42.1148,42.1508,42.0968,42.1238,16418.0
2021-01-26 13:00:00,46.82,46.89,46.82,46.89,11463.0,42.1328,42.1958,42.1328,42.1958,11463.0
2021-01-26 13:05:00,46.89,46.89,46.8,46.84,15607.0,42.1958,42.1958,42.1148,42.1508,15607.0
2021-01-26 13:10:00,46.84,46.88,46.84,46.85,16026.0,42.1508,42.1868,42.1508,42.1598,16026.0
2021-01-26 13:15:00,46.84,46.84,46.76,46.77,14976.0,42.1508,42.1508,42.0788,42.0878,14976.0
2021-01-26 13:20:00,46.77,46.78,46.72,46.75,12056.0,42.0878,42.0968,42.0428,42.0698,12056.0
2021-01-26 13:25:00,46.74,46.78,46.72,46.76,15385.0,42.0608,42.0968,42.0428,42.0788,15385.0
2021-01-26 13:30:00,46.76,46.78,46.74,46.76,13658.0,42.0788,42.0968,42.0608,42.0788,13658.0
2021-01-26 13:35:00,46.76,46.76,46.7,46.7,34257.0,42.0788,42.0788,42.0249,42.0249,34257.0
2021-01-26 13:40:00,46.7,46.75,46.65,46.74,18592.0,42.0249,42.0698,41.9799,42.0608,18592.0
2021-01-26 13:45:00,46.74,46.74,46.68,46.73,21170.0,42.0608,42.0608,42.0069,42.0518,21170.0
2021-01-26 13:50:00,46.73,46.74,46.68,46.69,8549.0,42.0518,42.0608,42.0069,42.0159,8549.0
2021-01-26 13:55:00,46.68,46.7,46.65,46.67,17567.0,42.0069,42.0249,41.9799,41.9979,17567.0
2021-01-26 14:00:00,46.67,46.72,46.66,46.72,18025.0,41.9979,42.0428,41.9889,42.0428,18025.0
2021-01-26 14:05:00,46.72,46.73,46.68,46.69,17441.0,42.0428,42.0518,42.0069,42.0159,17441.0
2021-01-26 14:10:00,46.68,46.7,46.64,46.69,21771.0,42.0069,42.0249,41.9709,42.0159,21771.0
2021-01-26 14:15:00,46.69,46.74,46.68,46.74,47961.0,42.0159,42.0608,42.0069,42.0608,47961.0
2021-01-26 14:20:00,46.73,46.74,46.68,46.73,87658.0,42.0518,42.0608,42.0069,42.0518,87658.0
2021-01-26 14:25:00,46.73,46.74,46.63,46.63,108848.0,42.0518,42.0608,41.9619,41.9619,108848.0
2021-01-26 14:30:00,46.63,46.63,46.56,46.59,40751.0,41.9619,41.9619,41.8989,41.9259,40751.0
2021-01-26 14:35:00,46.59,46.6,46.46,46.48,34406.0,41.9259,41.9349,41.8089,41.8269,34406.0
2021-01-26 14:40:00,46.48,46.48,46.42,46.44,27297.0,41.8269,41.8269,41.7729,41.7909,27297.0
2021-01-26 14:45:00,46.45,46.48,46.42,46.44,28058.0,41.7999,41.8269,41.7729,41.7909,28058.0
2021-01-26 14:50:00,46.44,46.51,46.44,46.5,29207.0,41.7909,41.8539,41.7909,41.8449,29207.0
2021-01-26 14:55:00,46.51,46.62,46.48,46.61,49603.0,41.8539,41.9529,41.8269,41.9439,49603.0
2021-01-26 15:00:00,46.61,46.63,46.58,46.62,33553.0,41.9439,41.9619,41.9169,41.9529,33553.0
2021-01-26 15:05:00,46.62,46.62,46.57,46.59,22180.0,41.9529,41.9529,41.9079,41.9259,22180.0
2021-01-26 15:10:00,46.6,46.61,46.53,46.55,31823.0,41.9349,41.9439,41.8719,41.8899,31823.0
2021-01-26 15:15:00,46.55,46.61,46.53,46.58,26007.0,41.8899,41.9439,41.8719,41.9169,26007.0
2021-01-26 15:20:00,46.58,46.61,46.56,46.59,33936.0,41.9169,41.9439,41.8989,41.9259,33936.0
2021-01-26 15:25:00,46.6,46.63,46.59,46.61,19973.0,41.9349,41.9619,41.9259,41.9439,19973.0
2021-01-26 15:30:00,46.62,46.64,46.56,46.59,44412.0,41.9529,41.9709,41.8989,41.9259,44412.0
2021-01-26 15:35:00,46.6,46.63,46.53,46.55,56542.0,41.9349,41.9619,41.8719,41.8899,56542.0
2021-01-26 15:40:00,46.55,46.59,46.5,46.58,63304.0,41.8899,41.9259,41.8449,41.9169,63304.0
2021-01-26 15:45:00,46.59,46.61,46.5,46.51,64921.0,41.9259,41.9439,41.8449,41.8539,64921.0
2021-01-26 15:50:00,46.51,46.52,46.44,46.46,78063.0,41.8539,41.8629,41.7909,41.8089,78063.0
2021-01-26 15:55:00,46.46,46.51,46.4,46.43,293028.0,41.8089,41.8539,41.7549,41.7819,293028.0
2021-01-27 09:30:00,45.77,45.92,45.63,45.8,78247.0,41.188,41.3229,41.062,41.215,78247.0
2021-01-27 09:35:00,45.8,46.05,45.76,45.97,61231.0,41.215,41.4399,41.179,41.3679,61231.0
2021-01-27 09:40:00,45.96,45.96,45.67,45.7,50291.0,41.3589,41.3589,41.098,41.125,50291.0
2021-01-27 09:45:00,45.7,45.87,45.58,45.71,79415.0,41.125,41.2779,41.017,41.134,79415.0
2021-01-27 09:50:00,45.72,45.86,45.64,45.84,64607.0,41.143,41.2689,41.071,41.2509,64607.0
2021-01-27 09:55:00,45.83,45.93,45.75,45.83,48579.0,41.2419,41.3319,41.17,41.2419,48579.0
2021-01-27 10:00:00,45.83,45.96,45.78,45.83,28180.0,41.2419,41.3589,41.197,41.2419,28180.0
2021-01-27 10:05:00,45.82,45.85,45.73,45.76,38783.0,41.2329,41.2599,41.152,41.179,38783.0
2021-01-27 10:10:00,45.75,45.83,45.73,45.76,27058.0,41.17,41.2419,41.152,41.179,27058.0
2021-01-27 10:15:00,45.75,45.85,45.62,45.79,82047.0,41.17,41.2599,41.053,41.206,82047.0
2021-01-27 10:20:00,45.81,45.94,45.81,45.89,41801.0,41.2239,41.3409,41.2239,41.2959,41801.0
2021-01-27 10:25:00,45.89,46.01,45.89,45.97,34599.0,41.2959,41.4039,41.2959,41.3679,34599.0
2021-01-27 10:30:00,45.97,46.07,45.86,46.01,43515.0,41.3679,41.4579,41.2689,41.4039,43515.0
2021-01-27 10:35:00,46.0,46.06,45.96,45.98,35873.0,41.3949,41.4489,41.3589,41.3769,35873.0
2021-01-27 10:40:00,45.98,45.99,45.82,45.94,31554.0,41.3769,41.3859,41.2329,41.3409,31554.0
2021-01-27 10:45:00,45.95,46.04,45.94,46.03,39814.0,41.3499,41.4309,41.3409,41.4219,39814.0
2021-01-27 10:50:00,46.03,46.05,45.92,45.98,28000.0,41.4219,41.4399,41.3229,41.3769,28000.0
2021-01-27 10:55:00,45.98,46.02,45.88,46.01,26223.0,41.3769,41.4129,41.2869,41.4039,26223.0
2021-01-27 11:00:00,46.01,46.05,45.96,45.98,28083.0,41.4039,41.4399,41.3589,41.3769,28083.0
2021-01-27 11:05:00,45.98,46.0,45.83,45.86,37249.0,41.3769,41.3949,41.2419,41.2689,37249.0
2021-01-27 11:10:00,45.87,45.87,45.76,45.78,29808.0,41.2779,41.2779,41.179,41.197,29808.0
2021-01-27 11:15:00,45.78,45.8,45.72,45.75,40572.0,41.197,41.215,41.143,41.17,40572.0
2021-01-27 11:20:00,45.76,45.76,45.63,45.66,33554.0,41.179,41.179,41.062,41.089,33554.0
2021-01-27 11:25:00,45.66,45.75,45.63,45.73,22271.0,41.089,41.17,41.062,41.152,22271.0
2021-01-27 11:30:00,45.74,45.75,45.57,45.57,33144.0,41.161,41.17,41.008,41.008,33144.0
2021-01-27 11:35:00,45.58,45.66,45.53,45.64,36814.0,41.017,41.089,40.972,41.071,36814.0
2021-01-27 11:40:00,45.64,45.7,45.55,45.55,27061.0,41.071,41.125,40.99,40.99,27061.0
2021-01-27 11:45:00,45.55,45.65,45.51,45.51,27669.0,40.99,41.08,40.954,40.954,27669.0
2021-01-27 11:50:00,45.5,45.53,45.4,45.41,53839.0,40.945,40.972,40.855,40.864,53839.0
2021-01-27 11:55:00,45.41,45.47,45.39,45.43,32106.0,40.864,40.918,40.846,40.882,32106.0
2021-01-27 12:00:00,45.43,45.43,45.3,45.35,29892.0,40.882,40.882,40.765,40.81,29892.0
2021-01-27 12:05:00,45.34,45.48,45.34,45.48,27997.0,40.801,40.927,40.801,40.927,27997.0
2021-01-27 12:10:00,45.47,45.54,45.47,45.51,31032.0,40.918,40.981,40.918,40.954,31032.0
2021-01-27 12:15:00,45.51,45.55,45.45,45.47,25883.0,40.954,40.99,40.9,40.918,25883.0
2021-01-27 12:20:00,45.46,45.49,45.38,45.39,24158.0,40.909,40.936,40.837,40.846,24158.0
2021-01-27 12:25:00,45.4,45.4,45.21,45.22,39884.0,40.855,40.855,40.684,40.693,39884.0
2021-01-27 12:30:00,45.22,45.22,45.06,45.1,69376.0,40.693,40.693,40.549,40.585,69376.0
2021-01-27 12:35:00,45.11,45.15,45.04,45.15,28281.0,40.594,40.63,40.531,40.63,28281.0
2021-01-27 12:40:00,45.15,45.23,45.14,45.2,26316.0,40.63,40.702,40.621,40.675,26316.0
2021-01-27 12:45:00,45.19,45.29,45.18,45.27,19785.0,40.666,40.756,40.657,40.738,19785.0
2021-01-27 12:50:00,45.28,45.3,45.25,45.27,19378.0,40.747,40.765,40.72,40.738,19378.0
2021-01-27 12:55:00,45.27,45.3,45.25,45.28,18289.0,40.738,40.765,40.72,40.747,18289.0
2021-01-27 13:00:00,45.29,45.41,45.27,45.41,21116.0,40.756,40.864,40.738,40.864,21116.0
2021-01-27 13:05:00,45.41,45.43,45.39,45.4,17096.0,40.864,40.882,40.846,40.855,17096.0
2021-01-27 13:10:00,45.41,45.43,45.35,45.38,31038.0,40.864,40.882,40.81,40.837,31038.0
2021-01-27 13:15:00,45.39,45.4,45.26,45.39,29981.0,40.846,40.855,40.729,40.846,29981.0
2021-01-27 13:20:00,45.39,45.41,45.32,45.36,18216.0,40.846,40.864,40.783,40.819,18216.0
2021-01-27 13:25:00,45.36,45.44,45.33,45.43,28921.0,40.819,40.891,40.792,40.882,28921.0
2021-01-27 13:30:00,45.42,45.46,45.38,45.46,21025.0,40.873,40.909,40.837,40.909,21025.0
2021-01-27 13:35:00,45.45,45.48,45.39,45.41,19810.0,40.9,40.927,40.846,40.864,19810.0
2021-01-27 13:40:00,45.41,45.41,45.33,45.34,24580.0,40.864,40.864,40.792,40.801,24580.0
2021-01-27 13:45:00,45.32,45.34,45.25,45.28,19560.0,40.783,40.801,40.72,40.747,19560.0
2021-01-27 13:50:00,45.27,45.3,45.22,45.26,21705.0,40.738,40.765,40.693,40.729,21705.0
2021-01-27 13:55:00,45.26,45.28,45.14,45.17,34127.0,40.729,40.747,40.621,40.648,34127.0
2021-01-27 14:00:00,45.17,45.28,45.04,45.06,28507.0,40.648,40.747,40.531,40.549,28507.0
2021-01-27 14:05:00,45.03,45.05,44.94,45.0,163035.0,40.522,40.54,40.441,40.495,163035.0
2021-01-27 14:10:00,45.02,45.07,44.99,45.07,40876.0,40.513,40.558,40.486,40.558,40876.0
2021-01-27 14:15:00,45.06,45.06,44.87,44.9,25496.0,40.549,40.549,40.3781,40.405,25496.0
2021-01-27 14:20:00,44.9,45.03,44.87,45.01,19886.0,40.405,40.522,40.3781,40.504,19886.0
2021-01-27 14:25:00,44.99,45.06,44.97,45.04,17245.0,40.486,40.549,40.468,40.531,17245.0
2021-01-27 14:30:00,45.04,45.06,44.87,44.87,34658.0,40.531,40.549,40.3781,40.3781,34658.0
2021-01-27 14:35:00,44.87,44.97,44.85,44.96,28334.0,40.3781,40.468,40.3601,40.459,28334.0
2021-01-27 14:40:00,44.96,45.05,44.9,44.98,25990.0,40.459,40.54,40.405,40.477,25990.0
2021-01-27 14:45:00,44.97,45.02,44.79,44.82,35200.0,40.468,40.513,40.3061,40.3331,35200.0
2021-01-27 14:50:00,44.84,44.9,44.8,44.89,31300.0,40.3511,40.405,40.3151,40.3961,31300.0
2021-01-27 14:55:00,44.89,44.95,44.76,44.92,31331.0,40.3961,40.45,40.2791,40.423,31331.0
2021-01-27 15:00:00,44.92,45.03,44.86,44.97,31433.0,40.423,40.522,40.3691,40.468,31433.0
2021-01-27 15:05:00,44.98,45.15,44.97,45.11,31442.0,40.477,40.63,40.468,40.594,31442.0
2021-01-27 15:10:00,45.12,45.31,45.12,45.3,34413.0,40.603,40.774,40.603,40.765,34413.0
2021-01-27 15:15:00,45.3,45.34,45.26,45.3,28049.0,40.765,40.801,40.729,40.765,28049.0
2021-01-27 15:20:00,45.29,45.37,45.24,45.25,33154.0,40.756,40.828,40.711,40.72,33154.0
2021-01-27 15:25:00,45.24,45.32,45.13,45.18,34710.0,40.711,40.783,40.612,40.657,34710.0
2021-01-27 15:30:00,45.18,45.28,45.13,45.22,48756.0,40.657,40.747,40.612,40.693,48756.0
2021-01-27 15:35:00,45.21,45.22,45.01,45.07,55577.0,40.684,40.693,40.504,40.558,55577.0
2021-01-27 15:40:00,45.06,45.09,45.0,45.05,44091.0,40.549,40.576,40.495,40.54,44091.0
2021-01-27 15:45:00,45.05,45.19,45.01,45.16,69749.0,40.54,40.666,40.504,40.639,69749.0
2021-01-27 15:50:00,45.16,45.25,45.12,45.24,113570.0,40.639,40.72,40.603,40.711,113570.0
2021-01-27 15:55:00,45.24,45.3,45.08,45.14,299734.0,40.711,40.765,40.567,40.621,299734.0
2021-01-28 09:30:00,45.62,45.74,45.3,45.65,38140.0,41.053,41.161,40.765,41.08,38140.0
2021-01-28 09:35:00,45.59,45.73,45.58,45.63,27133.0,41.026,41.152,41.017,41.062,27133.0
2021-01-28 09:40:00,45.63,46.01,45.59,45.96,35842.0,41.062,41.4039,41.026,41.3589,35842.0
2021-01-28 09:45:00,45.97,46.05,45.94,46.0,20436.0,41.3679,41.4399,41.3409,41.3949,20436.0
2021-01-28 09:50:00,46.02,46.26,45.98,46.17,20632.0,41.4129,41.6289,41.3769,41.5479,20632.0
2021-01-28 09:55:00,46.16,46.24,45.87,45.89,45055.0,41.5389,41.6109,41.2779,41.2959,45055.0
2021-01-28 10:00:00,45.9,46.08,45.8,46.06,28090.0,41.3049,41.4669,41.215,41.4489,28090.0
2021-01-28 10:05:00,46.05,46.13,45.98,46.04,26007.0,41.4399,41.5119,41.3769,41.4309,26007.0
2021-01-28 10:10:00,46.03,46.19,46.03,46.16,21869.0,41.4219,41.5659,41.4219,41.5389,21869.0
2021-01-28 10:15:00,46.14,46.26,46.14,46.23,28214.0,41.5209,41.6289,41.5209,41.6019,28214.0
2021-01-28 10:20:00,46.22,46.25,46.14,46.15,26599.0,41.5929,41.6199,41.5209,41.5299,26599.0
2021-01-28 10:25:00,46.15,46.28,46.1,46.1,26391.0,41.5299,41.6469,41.4849,41.4849,26391.0
2021-01-28 10:30:00,46.11,46.28,46.11,46.25,48074.0,41.4939,41.6469,41.4939,41.6199,48074.0
2021-01-28 10:35:00,46.24,46.35,46.24,46.25,25935.0,41.6109,41.7099,41.6109,41.6199,25935.0
2021-01-28 10:40:00,46.24,46.27,46.13,46.23,32626.0,41.6109,41.6379,41.5119,41.6019,32626.0
2021-01-28 10:45:00,46.22,46.41,46.22,46.34,36998.0,41.5929,41.7639,41.5929,41.7009,36998.0
2021-01-28 10:50:00,46.3,46.34,46.22,46.23,35798.0,41.6649,41.7009,41.5929,41.6019,35798.0
2021-01-28 10:55:00,46.26,46.37,46.24,46.29,31489.0,41.6289,41.7279,41.6109,41.6559,31489.0
2021-01-28 11:00:00,46.31,46.45,46.29,46.43,26175.0,41.6739,41.7999,41.6559,41.7819,26175.0
2021-01-28 11:05:00,46.42,46.43,46.35,46.43,18086.0,41.7729,41.7819,41.7099,41.7819,18086.0
2021-01-28 11:10:00,46.45,46.51,46.39,46.43,29025.0,41.7999,41.8539,41.7459,41.7819,29025.0
2021-01-28 11:15:00,46.43,46.49,46.35,46.36,22875.0,41.7819,41.8359,41.7099,41.7189,22875.0
2021-01-28 11:20:00,46.35,46.36,46.25,46.3,38022.0,41.7099,41.7189,41.6199,41.6649,38022.0
2021-01-28 11:25:00,46.3,46.32,46.24,46.26,33889.0,41.6649,41.6829,41.6109,41.6289,33889.0
2021-01-28 11:30:00,46.27,46.31,46.21,46.27,33536.0,41.6379,41.6739,41.5839,41.6379,33536.0
2021-01-28 11:35:00,46.28,46.34,46.27,46.31,22827.0,41.6469,41.7009,41.6379,41.6739,22827.0
2021-01-28 11:40:00,46.32,46.36,46.25,46.27,30232.0,41.6829,41.7189,41.6199,41.6379,30232.0
2021-01-28 11:45:00,46.27,46.33,46.22,46.27,31778.0,41.6379,41.6919,41.5929,41.6379,31778.0
2021-01-28 11:50:00,46.26,46.34,46.25,46.34,30588.0,41.6289,41.7009,41.6199,41.7009,30588.0
2021-01-28 11:55:00,46.34,46.37,46.3,46.3,21430.0,41.7009,41.7279,41.6649,41.6649,21430.0
2021-01-28 12:00:00,46.31,46.44,46.31,46.37,26174.0,41.6739,41.7909,41.6739,41.7279,26174.0
2021-01-28 12:05:00,46.37,46.4,46.34,46.39,29997.0,41.7279,41.7549,41.7009,41.7459,29997.0
2021-01-28 12:10:00,46.4,46.42,46.34,46.37,20083.0,41.7549,41.7729,41.7009,41.7279,20083.0
2021-01-28 12:15:00,46.37,46.43,46.36,46.37,18921.0,41.7279,41.7819,41.7189,41.7279,18921.0
2021-01-28 12:20:00,46.38,46.41,46.32,46.33,102396.0,41.7369,41.7639,41.6829,41.6919,102396.0
2021-01-28 12:25:00,46.31,46.33,46.17,46.22,51588.0,41.6739,41.6919,41.5479,41.5929,51588.0
2021-01-28 12:30:00,46.22,46.27,46.21,46.24,29231.0,41.5929,41.6379,41.5839,41.6109,29231.0
2021-01-28 12:35:00,46.25,46.33,46.23,46.24,31728.0,41.6199,41.6919,41.6019,41.6109,31728.0
2021-01-28 12:40:00,46.23,46.26,46.22,46.24,17170.0,41.6019,41.6289,41.5929,41.6109,17170.0
2021-01-28 12:45:00,46.23,46.25,46.21,46.22,17268.0,41.6019,41.6199,41.5839,41.5929,17268.0
2021-01-28 12:50:00,46.21,46.21,46.14,46.18,23835.0,41.5839,41.5839,41.5209,41.5569,23835.0
2021-01-28 12:55:00,46.17,46.18,46.12,46.14,17787.0,41.5479,41.5569,41.5029,41.5209,17787.0
2021-01-28 13:00:00,46.14,46.28,46.14,46.28,18873.0,41.5209,41.6469,41.5209,41.6469,18873.0
2021-01-28 13:05:00,46.27,46.34,46.25,46.31,24787.0,41.6379,41.7009,41.6199,41.6739,24787.0
2021-01-28 13:10:00,46.31,46.31,46.19,46.23,12706.0,41.6739,41.6739,41.5659,41.6019,12706.0
2021-01-28 13:15:00,46.22,46.29,46.2,46.24,13958.0,41.5929,41.6559,41.5749,41.6109,13958.0
2021-01-28 13:20:00,46.23,46.28,46.2,46.25,15626.0,41.6019,41.6469,41.5749,41.6199,15626.0
2021-01-28 13:25:00,46.25,46.31,46.24,46.27,17541.0,41.6199,41.6739,41.6109,41.6379,17541.0
2021-01-28 13:30:00,46.28,46.33,46.28,46.33,16927.0,41.6469,41.6919,41.6469,41.6919,16927.0
2021-01-28 13:35:00,46.34,46.39,46.28,46.39,39453.0,41.7009,41.7459,41.6469,41.7459,39453.0
2021-01-28 13:40:00,46.39,46.43,46.38,46.39,111381.0,41.7459,41.7819,41.7369,41.7459,111381.0
2021-01-28 13:45:00,46.38,46.38,46.18,46.22,46944.0,41.7369,41.7369,41.5569,41.5929,46944.0
2021-01-28 13:50:00,46.22,46.26,46.19,46.26,29018.0,41.5929,41.6289,41.5659,41.6289,29018.0
2021-01-28 13:55:00,46.26,46.26,46.21,46.24,18306.0,41.6289,41.6289,41.5839,41.6109,18306.0
2021-01-28 14:00:00,46.24,46.24,46.18,46.18,24271.0,41.6109,41.6109,41.5569,41.5569,24271.0
2021-01-28 14:05:00,46.19,46.23,46.15,46.2,32877.0,41.5659,41.6019,41.5299,41.5749,32877.0
2021-01-28 14:10:00,46.2,46.22,46.13,46.14,16104.0,41.5749,41.5929,41.5119,41.5209,16104.0
2021-01-28 14:15:00,46.14,46.23,46.14,46.2,51583.0,41.5209,41.6019,41.5209,41.5749,51583.0
2021-01-28 14:20:00,46.21,46.23,46.19,46.21,24623.0,41.5839,41.6019,41.5659,41.5839,24623.0
2021-01-28 14:25:00,46.21,46.27,46.21,46.23,12768.0,41.5839,41.6379,41.5839,41.6019,12768.0
2021-01-28 14:30:00,46.24,46.25,46.19,46.22,33916.0,41.6109,41.6199,41.5659,41.5929,33916.0
2021-01-28 14:35:00,46.22,46.29,46.19,46.28,19077.0,41.5929,41.6559,41.5659,41.6469,19077.0
2021-01-28 14:40:00,46.27,46.28,46.18,46.23,73583.0,41.6379,41.6469,41.5569,41.6019,73583.0
2021-01-28 14:45:00,46.23,46.26,46.21,46.24,17381.0,41.6019,41.6289,41.5839,41.6109,17381.0
2021-01-28 14:50:00,46.24,46.27,46.19,46.2,48620.0,41.6109,41.6379,41.5659,41.5749,48620.0
2021-01-28 14:55:00,46.2,46.32,46.19,46.31,52005.0,41.5749,41.6829,41.5659,41.6739,52005.0
2021-01-28 15:00:00,46.31,46.34,46.25,46.32,48417.0,41.6739,41.7009,41.6199,41.6829,48417.0
2021-01-28 15:05:00,46.32,46.44,46.31,46.41,51187.0,41.6829,41.7909,41.6739,41.7639,51187.0
2021-01-28 15:10:00,46.4,46.5,46.39,46.47,33093.0,41.7549,41.8449,41.7459,41.8179,33093.0
2021-01-28 15:15:00,46.46,46.47,46.39,46.45,48803.0,41.8089,41.8179,41.7459,41.7999,48803.0
2021-01-28 15:20:00,46.46,46.46,46.37,46.4,47254.0,41.8089,41.8089,41.7279,41.7549,47254.0
2021-01-28 15:25:00,46.4,46.43,46.38,46.4,55211.0,41.7549,41.7819,41.7369,41.7549,55211.0
2021-01-28 15:30:00,46.4,46.46,46.28,46.37,61802.0,41.7549,41.8089,41.6469,41.7279,61802.0
2021-01-28 15:35:00,46.38,46.4,46.27,46.29,82778.0,41.7369,41.7549,41.6379,41.6559,82778.0
2021-01-28 15:40:00,46.28,46.3,46.2,46.23,49519.0,41.6469,41.6649,41.5749,41.6019,49519.0
2021-01-28 15:45:00,46.23,46.36,46.23,46.34,59554.0,41.6019,41.7189,41.6019,41.7009,59554.0
2021-01-28 15:50:00,46.35,46.38,46.26,46.27,121690.0,41.7099,41.7369,41.6289,41.6379,121690.0
2021-01-28 15:55:00,46.27,46.32,46.11,46.13,297609.0,41.6379,41.6829,41.4939,41.5119,297609.0
2021-01-29 09:30:00,45.9,45.96,45.66,45.77,76923.0,41.3049,41.3589,41.089,41.188,76923.0
2021-01-29 09:35:00,45.77,45.77,45.34,45.37,31976.0,41.188,41.188,40.801,40.828,31976.0
2021-01-29 09:40:00,45.38,45.57,45.35,45.57,18529.0,40.837,41.008,40.81,41.008,18529.0
2021-01-29 09:45:00,45.55,45.64,45.47,45.52,20828.0,40.99,41.071,40.918,40.963,20828.0
2021-01-29 09:50:00,45.51,45.57,45.41,45.43,21067.0,40.954,41.008,40.864,40.882,21067.0
2021-01-29 09:55:00,45.44,45.83,45.44,45.77,32462.0,40.891,41.2419,40.891,41.188,32462.0
2021-01-29 10:00:00,45.75,45.77,45.62,45.7,59307.0,41.17,41.188,41.053,41.125,59307.0
2021-01-29 10:05:00,45.69,45.71,45.59,45.69,132590.0,41.116,41.134,41.026,41.116,132590.0
2021-01-29 10:10:00,45.7,45.81,45.62,45.72,99430.0,41.125,41.2239,41.053,41.143,99430.0
2021-01-29 10:15:00,45.72,45.78,45.72,45.73,99678.0,41.143,41.197,41.143,41.152,99678.0
2021-01-29 10:20:00,45.73,45.76,45.64,45.72,22956.0,41.152,41.179,41.071,41.143,22956.0
2021-01-29 10:25:00,45.73,45.73,45.59,45.69,30285.0,41.152,41.152,41.026,41.116,30285.0
2021-01-29 10:30:00,45.69,45.8,45.65,45.68,22255.0,41.116,41.215,41.08,41.107,22255.0
2021-01-29 10:35:00,45.69,45.76,45.64,45.64,24585.0,41.116,41.179,41.071,41.071,24585.0
2021-01-29 10:40:00,45.63,45.64,45.52,45.59,22352.0,41.062,41.071,40.963,41.026,22352.0
2021-01-29 10:45:00,45.58,45.61,45.5,45.59,17207.0,41.017,41.044,40.945,41.026,17207.0
2021-01-29 10:50:00,45.59,45.65,45.54,45.57,30334.0,41.026,41.08,40.981,41.008,30334.0
2021-01-29 10:55:00,45.57,45.62,45.54,45.59,17882.0,41.008,41.053,40.981,41.026,17882.0
2021-01-29 11:00:00,45.59,45.59,45.39,45.41,20856.0,41.026,41.026,40.846,40.864,20856.0
2021-01-29 11:05:00,45.4,45.54,45.39,45.54,23224.0,40.855,40.981,40.846,40.981,23224.0
2021-01-29 11:10:00,45.53,45.53,45.42,45.45,16205.0,40.972,40.972,40.873,40.9,16205.0
2021-01-29 11:15:00,45.45,45.55,45.44,45.55,18321.0,40.9,40.99,40.891,40.99,18321.0
2021-01-29 11:20:00,45.54,45.64,45.52,45.58,23872.0,40.981,41.071,40.963,41.017,23872.0
2021-01-29 11:25:00,45.58,45.63,45.4,45.4,30617.0,41.017,41.062,40.855,40.855,30617.0
2021-01-29 11:30:00,45.4,45.41,45.32,45.33,27122.0,40.855,40.864,40.783,40.792,27122.0
2021-01-29 11:35:00,45.33,45.46,45.33,45.46,67181.0,40.792,40.909,40.792,40.909,67181.0
2021-01-29 11:40:00,45.47,45.53,45.43,45.47,22627.0,40.918,40.972,40.882,40.918,22627.0
2021-01-29 11:45:00,45.47,45.49,45.34,45.39,18144.0,40.918,40.936,40.801,40.846,18144.0
2021-01-29 11:50:00,45.39,45.39,45.27,45.3,17577.0,40.846,40.846,40.738,40.765,17577.0
2021-01-29 11:55:00,45.3,45.46,45.29,45.46,18136.0,40.765,40.909,40.756,40.909,18136.0
2021-01-29 12:00:00,45.45,45.46,45.39,45.44,12072.0,40.9,40.909,40.846,40.891,12072.0
2021-01-29 12:05:00,45.44,45.46,45.35,45.37,13251.0,40.891,40.909,40.81,40.828,13251.0
2021-01-29 12:10:00,45.36,45.41,45.27,45.27,15125.0,40.819,40.864,40.738,40.738,15125.0
2021-01-29 12:15:00,45.27,45.28,45.14,45.15,26488.0,40.738,40.747,40.621,40.63,26488.0
2021-01-29 12:20:00,45.15,45.16,45.05,45.05,21112.0,40.63,40.639,40.54,40.54,21112.0
2021-01-29 12:25:00,45.05,45.14,45.04,45.05,26607.0,40.54,40.621,40.531,40.54,26607.0
2021-01-29 12:30:00,45.05,45.12,45.04,45.06,34101.0,40.54,40.603,40.531,40.549,34101.0
2021-01-29 12:35:00,45.07,45.17,45.07,45.1,27817.0,40.558,40.648,40.558,40.585,27817.0
2021-01-29 12:40:00,45.1,45.22,45.05,45.05,32866.0,40.585,40.693,40.54,40.54,32866.0
2021-01-29 12:45:00,45.07,45.08,44.91,44.91,74068.0,40.558,40.567,40.414,40.414,74068.0
2021-01-29 12:50:00,44.92,45.16,44.91,45.13,86602.0,40.423,40.639,40.414,40.612,86602.0
2021-01-29 12:55:00,45.12,45.14,45.01,45.02,20913.0,40.603,40.621,40.504,40.513,20913.0
2021-01-29 13:00:00,45.01,45.15,44.99,45.03,24933.0,40.504,40.63,40.486,40.522,24933.0
2021-01-29 13:05:00,45.02,45.06,44.98,45.02,21802.0,40.513,40.549,40.477,40.513,21802.0
2021-01-29 13:10:00,45.01,45.04,44.92,44.94,26839.0,40.504,40.531,40.423,40.441,26839.0
2021-01-29 13:15:00,44.93,44.93,44.77,44.84,36345.0,40.432,40.432,40.2881,40.3511,36345.0
2021-01-29 13:20:00,44.83,44.95,44.83,44.88,24215.0,40.3421,40.45,40.3421,40.3871,24215.0
2021-01-29 13:25:00,44.87,45.09,44.87,45.08,30622.0,40.3781,40.576,40.3781,40.567,30622.0
2021-01-29 13:30:00,45.07,45.14,45.03,45.07,25579.0,40.558,40.621,40.522,40.558,25579.0
2021-01-29 13:35:00,45.07,45.07,45.02,45.04,20840.0,40.558,40.558,40.513,40.531,20840.0
2021-01-29 13:40:00,45.04,45.04,44.9,45.01,23056.0,40.531,40.531,40.405,40.504,23056.0
2021-01-29 13:45:00,45.01,45.05,44.89,44.95,24985.0,40.504,40.54,40.3961,40.45,24985.0
2021-01-29 13:50:00,44.95,45.02,44.94,44.99,20049.0,40.45,40.513,40.441,40.486,20049.0
2021-01-29 13:55:00,45.0,45.04,44.98,45.01,25681.0,40.495,40.531,40.477,40.504,25681.0
2021-01-29 14:00:00,45.01,45.22,45.0,45.19,25499.0,40.504,40.693,40.495,40.666,25499.0
2021-01-29 14:05:00,45.19,45.27,45.17,45.26,21921.0,40.666,40.738,40.648,40.729,21921.0
2021-01-29 14:10:00,45.26,45.27,45.2,45.25,13381.0,40.729,40.738,40.675,40.72,13381.0
2021-01-29 14:15:00,45.25,45.26,45.2,45.22,16839.0,40.72,40.729,40.675,40.693,16839.0
2021-01-29 14:20:00,45.22,45.22,45.16,45.22,13410.0,40.693,40.693,40.639,40.693,13410.0
2021-01-29 14:25:00,45.22,45.23,45.17,45.19,21170.0,40.693,40.702,40.648,40.666,21170.0
2021-01-29 14:30:00,45.19,45.19,45.12,45.12,23316.0,40.666,40.666,40.603,40.603,23316.0
2021-01-29 14:35:00,45.12,45.23,45.11,45.17,29314.0,40.603,40.702,40.594,40.648,29314.0
2021-01-29 14:40:00,45.17,45.25,45.1,45.18,22772.0,40.648,40.72,40.585,40.657,22772.0
2021-01-29 14:45:00,45.17,45.21,45.14,45.16,21818.0,40.648,40.684,40.621,40.639,21818.0
2021-01-29 14:50:00,45.16,45.26,45.16,45.2,22266.0,40.639,40.729,40.639,40.675,22266.0
2021-01-29 14:55:00,45.2,45.27,45.18,45.2,27562.0,40.675,40.738,40.657,40.675,27562.0
2021-01-29 15:00:00,45.2,45.36,45.19,45.34,48370.0,40.675,40.819,40.666,40.801,48370.0
2021-01-29 15:05:00,45.35,45.37,45.29,45.37,23721.0,40.81,40.828,40.756,40.828,23721.0
2021-01-29 15:10:00,45.37,45.44,45.36,45.41,26350.0,40.828,40.891,40.819,40.864,26350.0
2021-01-29 15:15:00,45.41,45.43,45.37,45.4,29525.0,40.864,40.882,40.828,40.855,29525.0
2021-01-29 15:20:00,45.41,45.47,45.41,45.45,24572.0,40.864,40.918,40.864,40.9,24572.0
2021-01-29 15:25:00,45.46,45.49,45.35,45.39,24080.0,40.909,40.936,40.81,40.846,24080.0
2021-01-29 15:30:00,45.39,45.5,45.39,45.42,34607.0,40.846,40.945,40.846,40.873,34607.0
2021-01-29 15:35:00,45.41,45.46,45.32,45.33,42173.0,40.864,40.909,40.783,40.792,42173.0
2021-01-29 15:40:00,45.32,45.34,45.24,45.27,55623.0,40.783,40.801,40.711,40.738,55623.0
2021-01-29 15:45:00,45.27,45.27,45.2,45.25,91227.0,40.738,40.738,40.675,40.72,91227.0
2021-01-29 15:50:00,45.25,45.39,45.24,45.33,102607.0,40.72,40.846,40.711,40.792,102607.0
2021-01-29 15:55:00,45.33,45.45,45.11,45.18,422211.0,40.792,40.9,40.594,40.657,422211.0
2021-02-01 09:30:00,45.39,45.46,45.25,45.28,74260.0,40.846,40.909,40.72,40.747,74260.0
2021-02-01 09:35:00,45.26,45.29,45.12,45.19,37276.0,40.729,40.756,40.603,40.666,37276.0
2021-02-01 09:40:00,45.2,45.38,45.2,45.38,26794.0,40.675,40.837,40.675,40.837,26794.0
2021-02-01 09:45:00,45.37,45.39,45.24,45.27,36680.0,40.828,40.846,40.711,40.738,36680.0
2021-02-01 09:50:00,45.25,45.31,45.06,45.11,27795.0,40.72,40.774,40.549,40.594,27795.0
2021-02-01 09:55:00,45.1,45.13,45.03,45.07,32082.0,40.585,40.612,40.522,40.558,32082.0
2021-02-01 10:00:00,45.06,45.07,44.92,45.06,42623.0,40.549,40.558,40.423,40.549,42623.0
2021-02-01 10:05:00,45.07,45.18,45.07,45.13,18174.0,40.558,40.657,40.558,40.612,18174.0
2021-02-01 10:10:00,45.13,45.15,45.05,45.06,24779.0,40.612,40.63,40.54,40.549,24779.0
2021-02-01 10:15:00,45.06,45.17,45.04,45.16,13838.0,40.549,40.648,40.531,40.639,13838.0
2021-02-01 10:20:00,45.16,45.21,45.13,45.15,24754.0,40.639,40.684,40.612,40.63,24754.0
2021-02-01 10:25:00,45.15,45.15,44.98,44.99,40974.0,40.63,40.63,40.477,40.486,40974.0
2021-02-01 10:30:00,45.0,45.15,45.0,45.09,24647.0,40.495,40.63,40.495,40.576,24647.0
2021-02-01 10:35:00,45.09,45.13,45.0,45.0,17514.0,40.576,40.612,40.495,40.495,17514.0
2021-02-01 10:40:00,45.0,45.04,44.98,44.98,14632.0,40.495,40.531,40.477,40.477,14632.0
2021-02-01 10:45:00,44.98,45.06,44.96,45.05,29752.0,40.477,40.549,40.459,40.54,29752.0
2021-02-01 10:50:00,45.05,45.07,44.91,44.92,18625.0,40.54,40.558,40.414,40.423,18625.0
2021-02-01 10:55:00,44.92,45.0,44.85,44.92,30010.0,40.423,40.495,40.3601,40.423,30010.0
2021-02-01 11:00:00,44.89,44.95,44.88,44.94,12917.0,40.3961,40.45,40.3871,40.441,12917.0
2021-02-01 11:05:00,44.94,45.06,44.93,45.01,12254.0,40.441,40.549,40.432,40.504,12254.0
2021-02-01 11:10:00,45.01,45.07,45.0,45.07,17232.0,40.504,40.558,40.495,40.558,17232.0
2021-02-01 11:15:00,45.07,45.17,45.06,45.16,14834.0,40.558,40.648,40.549,40.639,14834.0
2021-02-01 11:20:00,45.17,45.18,45.09,45.11,13384.0,40.648,40.657,40.576,40.594,13384.0
2021-02-01 11:25:00,45.11,45.17,45.1,45.14,17610.0,40.594,40.648,40.585,40.621,17610.0
2021-02-01 11:30:00,45.13,45.18,45.09,45.14,28975.0,40.612,40.657,40.576,40.621,28975.0
2021-02-01 11:35:00,45.13,45.18,45.08,45.18,13285.0,40.612,40.657,40.567,40.657,13285.0
2021-02-01 11:40:00,45.19,45.3,45.19,45.29,9800.0,40.666,40.765,40.666,40.756,9800.0
2021-02-01 11:45:00,45.29,45.32,45.25,45.27,21018.0,40.756,40.783,40.72,40.738,21018.0
2021-02-01 11:50:00,45.26,45.32,45.26,45.31,11860.0,40.729,40.783,40.729,40.774,11860.0
2021-02-01 11:55:00,45.31,45.34,45.24,45.24,18163.0,40.774,40.801,40.711,40.711,18163.0
2021-02-01 12:00:00,45.25,45.33,45.25,45.26,14889.0,40.72,40.792,40.72,40.729,14889.0
2021-02-01 12:05:00,45.28,45.31,45.26,45.26,8328.0,40.747,40.774,40.729,40.729,8328.0
2021-02-01 12:10:00,45.26,45.31,45.25,45.27,13722.0,40.729,40.774,40.72,40.738,13722.0
2021-02-01 12:15:00,45.27,45.33,45.27,45.31,15943.0,40.738,40.792,40.738,40.774,15943.0
2021-02-01 12:20:00,45.31,45.31,45.26,45.29,16296.0,40.774,40.774,40.729,40.756,16296.0
2021-02-01 12:25:00,45.29,45.3,45.24,45.27,13802.0,40.756,40.765,40.711,40.738,13802.0
2021-02-01 12:30:00,45.27,45.35,45.27,45.34,12277.0,40.738,40.81,40.738,40.801,12277.0
2021-02-01 12:35:00,45.34,45.36,45.25,45.26,11072.0,40.801,40.819,40.72,40.729,11072.0
2021-02-01 12:40:00,45.26,45.27,45.2,45.2,18543.0,40.729,40.738,40.675,40.675,18543.0
2021-02-01 12:45:00,45.19,45.29,45.19,45.29,11443.0,40.666,40.756,40.666,40.756,11443.0
2021-02-01 12:50:00,45.29,45.32,45.29,45.29,10186.0,40.756,40.783,40.756,40.756,10186.0
2021-02-01 12:55:00,45.3,45.33,45.29,45.33,10002.0,40.765,40.792,40.756,40.792,10002.0
2021-02-01 13:00:00,45.33,45.36,45.32,45.36,13021.0,40.792,40.819,40.783,40.819,13021.0
2021-02-01 13:05:00,45.36,45.36,45.28,45.29,7550.0,40.819,40.819,40.747,40.756,7550.0
2021-02-01 13:10:00,45.29,45.31,45.26,45.31,12131.0,40.756,40.774,40.729,40.774,12131.0
2021-02-01 13:15:00,45.31,45.32,45.28,45.3,9480.0,40.774,40.783,40.747,40.765,9480.0
2021-02-01 13:20:00,45.3,45.34,45.28,45.33,15755.0,40.765,40.801,40.747,40.792,15755.0
2021-02-01 13:25:00,45.34,45.39,45.33,45.39,11131.0,40.801,40.846,40.792,40.846,11131.0
2021-02-01 13:30:00,45.39,45.46,45.38,45.42,22897.0,40.846,40.909,40.837,40.873,22897.0
2021-02-01 13:35:00,45.41,45.42,45.37,45.38,22715.0,40.864,40.873,40.828,40.837,22715.0
2021-02-01 13:40:00,45.38,45.44,45.37,45.43,39533.0,40.837,40.891,40.828,40.882,39533.0
2021-02-01 13:45:00,45.44,45.44,45.39,45.43,16263.0,40.891,40.891,40.846,40.882,16263.0
2021-02-01 13:50:00,45.43,45.46,45.41,45.42,19303.0,40.882,40.909,40.864,40.873,19303.0
2021-02-01 13:55:00,45.42,45.47,45.42,45.47,14174.0,40.873,40.918,40.873,40.918,14174.0
2021-02-01 14:00:00,45.47,45.5,45.42,45.48,18553.0,40.918,40.945,40.873,40.927,18553.0
2021-02-01 14:05:00,45.48,45.5,45.46,45.48,17156.0,40.927,40.945,40.909,40.927,17156.0
2021-02-01 14:10:00,45.48,45.55,45.48,45.55,17926.0,40.927,40.99,40.927,40.99,17926.0
2021-02-01 14:15:00,45.55,45.64,45.55,45.64,21491.0,40.99,41.071,40.99,41.071,21491.0
2021-02-01 14:20:00,45.63,45.67,45.61,45.66,12452.0,41.062,41.098,41.044,41.089,12452.0
2021-02-01 14:25:00,45.67,45.72,45.67,45.69,19719.0,41.098,41.143,41.098,41.116,19719.0
2021-02-01 14:30:00,45.69,45.82,45.69,45.82,19539.0,41.116,41.2329,41.116,41.2329,19539.0
2021-02-01 14:35:00,45.82,45.88,45.81,45.87,17787.0,41.2329,41.2869,41.2239,41.2779,17787.0
2021-02-01 14:40:00,45.87,45.9,45.84,45.84,17387.0,41.2779,41.3049,41.2509,41.2509,17387.0
2021-02-01 14:45:00,45.85,45.86,45.78,45.8,16240.0,41.2599,41.2689,41.197,41.215,16240.0
2021-02-01 14:50:00,45.8,45.82,45.77,45.8,18636.0,41.215,41.2329,41.188,41.215,18636.0
2021-02-01 14:55:00,45.8,45.81,45.78,45.8,15047.0,41.215,41.2239,41.197,41.215,15047.0
2021-02-01 15:00:00,45.8,45.82,45.78,45.79,20668.0,41.215,41.2329,41.197,41.206,20668.0
2021-02-01 15:05:00,45.79,45.83,45.74,45.83,24854.0,41.206,41.2419,41.161,41.2419,24854.0
2021-02-01 15:10:00,45.83,45.83,45.76,45.79,30412.0,41.2419,41.2419,41.179,41.206,30412.0
2021-02-01 15:15:00,45.8,45.81,45.75,45.75,23999.0,41.215,41.2239,41.17,41.17,23999.0
2021-02-01 15:20:00,45.76,45.77,45.73,45.75,44838.0,41.179,41.188,41.152,41.17,44838.0
2021-02-01 15:25:00,45.75,45.79,45.73,45.74,32646.0,41.17,41.206,41.152,41.161,32646.0
2021-02-01 15:30:00,45.74,45.76,45.64,45.66,33844.0,41.161,41.179,41.071,41.089,33844.0
2021-02-01 15:35:00,45.67,45.73,45.65,45.7,30389.0,41.098,41.152,41.08,41.125,30389.0
2021-02-01 15:40:00,45.69,45.74,45.65,45.72,44473.0,41.116,41.161,41.08,41.143,44473.0
2021-02-01 15:45:00,45.72,45.76,45.71,45.75,68526.0,41.143,41.179,41.134,41.17,68526.0
2021-02-01 15:50:00,45.74,45.77,45.69,45.75,73460.0,41.161,41.188,41.116,41.17,73460.0
2021-02-01 15:55:00,45.74,45.75,45.61,45.61,291698.0,41.161,41.17,41.044,41.044,291698.0
2021-02-02 09:30:00,46.26,46.37,46.04,46.26,44205.0,41.6289,41.7279,41.4309,41.6289,44205.0
2021-02-02 09:35:00,46.3,46.33,46.12,46.22,18770.0,41.6649,41.6919,41.5029,41.5929,18770.0
2021-02-02 09:40:00,46.23,46.28,46.06,46.12,21879.0,41.6019,41.6469,41.4489,41.5029,21879.0
2021-02-02 09:45:00,46.11,46.24,46.04,46.2,26977.0,41.4939,41.6109,41.4309,41.5749,26977.0
2021-02-02 09:50:00,46.22,46.24,46.08,46.13,22950.0,41.5929,41.6109,41.4669,41.5119,22950.0
2021-02-02 09:55:00,46.12,46.29,46.08,46.24,21139.0,41.5029,41.6559,41.4669,41.6109,21139.0
2021-02-02 10:00:00,46.25,46.48,46.22,46.46,22963.0,41.6199,41.8269,41.5929,41.8089,22963.0
2021-02-02 10:05:00,46.46,46.49,46.34,46.4,18569.0,41.8089,41.8359,41.7009,41.7549,18569.0
2021-02-02 10:10:00,46.41,46.42,46.33,46.42,14252.0,41.7639,41.7729,41.6919,41.7729,14252.0
2021-02-02 10:15:00,46.43,46.52,46.4,46.5,18576.0,41.7819,41.8629,41.7549,41.8449,18576.0
2021-02-02 10:20:00,46.48,46.54,46.44,46.5,10225.0,41.8269,41.8809,41.7909,41.8449,10225.0
2021-02-02 10:25:00,46.51,46.58,46.45,46.45,17915.0,41.8539,41.9169,41.7999,41.7999,17915.0
2021-02-02 10:30:00,46.46,46.53,46.45,46.48,16929.0,41.8089,41.8719,41.7999,41.8269,16929.0
2021-02-02 10:35:00,46.48,46.48,46.36,46.36,16895.0,41.8269,41.8269,41.7189,41.7189,16895.0
2021-02-02 10:40:00,46.36,46.42,46.33,46.38,19975.0,41.7189,41.7729,41.6919,41.7369,19975.0
2021-02-02 10:45:00,46.38,46.41,46.35,46.38,19012.0,41.7369,41.7639,41.7099,41.7369,19012.0
2021-02-02 10:50:00,46.38,46.48,46.37,46.48,13343.0,41.7369,41.8269,41.7279,41.8269,13343.0
2021-02-02 10:55:00,46.47,46.51,46.42,46.48,19319.0,41.8179,41.8539,41.7729,41.8269,19319.0
2021-02-02 11:00:00,46.47,46.59,46.46,46.58,15145.0,41.8179,41.9259,41.8089,41.9169,15145.0
2021-02-02 11:05:00,46.58,46.6,46.56,46.59,15996.0,41.9169,41.9349,41.8989,41.9259,15996.0
2021-02-02 11:10:00,46.59,46.68,46.58,46.65,34595.0,41.9259,42.0069,41.9169,41.9799,34595.0
2021-02-02 11:15:00,46.66,46.66,46.62,46.66,12130.0,41.9889,41.9889,41.9529,41.9889,12130.0
2021-02-02 11:20:00,46.66,46.68,46.6,46.61,20600.0,41.9889,42.0069,41.9349,41.9439,20600.0
2021-02-02 11:25:00,46.61,46.64,46.53,46.56,17974.0,41.9439,41.9709,41.8719,41.8989,17974.0
2021-02-02 11:30:00,46.57,46.58,46.48,46.53,26454.0,41.9079,41.9169,41.8269,41.8719,26454.0
2021-02-02 11:35:00,46.53,46.59,46.49,46.5,59779.0,41.8719,41.9259,41.8359,41.8449,59779.0
2021-02-02 11:40:00,46.5,46.57,46.49,46.51,43359.0,41.8449,41.9079,41.8359,41.8539,43359.0
2021-02-02 11:45:00,46.51,46.54,46.43,46.44,25999.0,41.8539,41.8809,41.7819,41.7909,25999.0
2021-02-02 11:50:00,46.45,46.53,46.45,46.53,17963.0,41.7999,41.8719,41.7999,41.8719,17963.0
2021-02-02 11:55:00,46.53,46.55,46.45,46.46,69740.0,41.8719,41.8899,41.7999,41.8089,69740.0
2021-02-02 12:00:00,46.45,46.48,46.38,46.4,64182.0,41.7999,41.8269,41.7369,41.7549,64182.0
2021-02-02 12:05:00,46.39,46.41,46.28,46.3,94271.0,41.7459,41.7639,41.6469,41.6649,94271.0
2021-02-02 12:10:00,46.3,46.31,46.22,46.3,102284.0,41.6649,41.6739,41.5929,41.6649,102284.0
2021-02-02 12:15:00,46.32,46.37,46.29,46.31,14233.0,41.6829,41.7279,41.6559,41.6739,14233.0
2021-02-02 12:20:00,46.3,46.36,46.3,46.32,8717.0,41.6649,41.7189,41.6649,41.6829,8717.0
2021-02-02 12:25:00,46.31,46.35,46.31,46.32,8602.0,41.6739,41.7099,41.6739,41.6829,8602.0
2021-02-02 12:30:00,46.32,46.36,46.27,46.28,24370.0,41.6829,41.7189,41.6379,41.6469,24370.0
2021-02-02 12:35:00,46.27,46.37,46.27,46.37,12565.0,41.6379,41.7279,41.6379,41.7279,12565.0
2021-02-02 12:40:00,46.37,46.37,46.33,46.36,8943.0,41.7279,41.7279,41.6919,41.7189,8943.0
2021-02-02 12:45:00,46.37,46.45,46.35,46.45,21132.0,41.7279,41.7999,41.7099,41.7999,21132.0
2021-02-02 12:50:00,46.45,46.53,46.44,46.47,13696.0,41.7999,41.8719,41.7909,41.8179,13696.0
2021-02-02 12:55:00,46.47,46.58,46.47,46.57,8421.0,41.8179,41.9169,41.8179,41.9079,8421.0
2021-02-02 13:00:00,46.58,46.61,46.57,46.6,9619.0,41.9169,41.9439,41.9079,41.9349,9619.0
2021-02-02 13:05:00,46.6,46.61,46.56,46.58,8313.0,41.9349,41.9439,41.8989,41.9169,8313.0
2021-02-02 13:10:00,46.58,46.6,46.56,46.59,8576.0,41.9169,41.9349,41.8989,41.9259,8576.0
2021-02-02 13:15:00,46.59,46.6,46.51,46.52,29382.0,41.9259,41.9349,41.8539,41.8629,29382.0
2021-02-02 13:20:00,46.52,46.53,46.47,46.49,6102.0,41.8629,41.8719,41.8179,41.8359,6102.0
2021-02-02 13:25:00,46.5,46.53,46.49,46.5,9010.0,41.8449,41.8719,41.8359,41.8449,9010.0
2021-02-02 13:30:00,46.5,46.54,46.48,46.54,11783.0,41.8449,41.8809,41.8269,41.8809,11783.0
2021-02-02 13:35:00,46.54,46.57,46.51,46.56,17872.0,41.8809,41.9079,41.8539,41.8989,17872.0
2021-02-02 13:40:00,46.57,46.57,46.5,46.52,10879.0,41.9079,41.9079,41.8449,41.8629,10879.0
2021-02-02 13:45:00,46.51,46.53,46.42,46.42,9258.0,41.8539,41.8719,41.7729,41.7729,9258.0
2021-02-02 13:50:00,46.42,46.43,46.32,46.33,18149.0,41.7729,41.7819,41.6829,41.6919,18149.0
2021-02-02 13:55:00,46.34,46.35,46.31,46.31,8936.0,41.7009,41.7099,41.6739,41.6739,8936.0
2021-02-02 14:00:00,46.31,46.33,46.27,46.29,12677.0,41.6739,41.6919,41.6379,41.6559,12677.0
2021-02-02 14:05:00,46.3,46.38,46.3,46.38,7072.0,41.6649,41.7369,41.6649,41.7369,7072.0
2021-02-02 14:10:00,46.39,46.47,46.39,46.47,6086.0,41.7459,41.8179,41.7459,41.8179,6086.0
2021-02-02 14:15:00,46.48,46.48,46.41,46.43,16422.0,41.8269,41.8269,41.7639,41.7819,16422.0
2021-02-02 14:20:00,46.43,46.43,46.38,46.39,7619.0,41.7819,41.7819,41.7369,41.7459,7619.0
2021-02-02 14:25:00,46.39,46.43,46.38,46.43,11624.0,41.7459,41.7819,41.7369,41.7819,11624.0
2021-02-02 14:30:00,46.44,46.48,46.43,46.48,15503.0,41.7909,41.8269,41.7819,41.8269,15503.0
2021-02-02 14:35:00,46.48,46.51,46.48,46.51,10994.0,41.8269,41.8539,41.8269,41.8539,10994.0
2021-02-02 14:40:00,46.51,46.51,46.44,46.46,12756.0,41.8539,41.8539,41.7909,41.8089,12756.0
2021-02-02 14:45:00,46.46,46.48,46.44,46.46,15013.0,41.8089,41.8269,41.7909,41.8089,15013.0
2021-02-02 14:50:00,46.46,46.48,46.42,46.48,9829.0,41.8089,41.8269,41.7729,41.8269,9829.0
2021-02-02 14:55:00,46.48,46.54,46.47,46.52,16839.0,41.8269,41.8809,41.8179,41.8629,16839.0
2021-02-02 15:00:00,46.52,46.53,46.44,46.51,15004.0,41.8629,41.8719,41.7909,41.8539,15004.0
2021-02-02 15:05:00,46.5,46.53,46.47,46.53,11066.0,41.8449,41.8719,41.8179,41.8719,11066.0
2021-02-02 15:10:00,46.53,46.53,46.45,46.45,20936.0,41.8719,41.8719,41.7999,41.7999,20936.0
2021-02-02 15:15:00,46.45,46.45,46.4,46.41,14113.0,41.7999,41.7999,41.7549,41.7639,14113.0
2021-02-02 15:20:00,46.41,46.41,46.38,46.4,17439.0,41.7639,41.7639,41.7369,41.7549,17439.0
2021-02-02 15:25:00,46.41,46.44,46.39,46.41,18392.0,41.7639,41.7909,41.7459,41.7639,18392.0
2021-02-02 15:30:00,46.41,46.42,46.38,46.39,24406.0,41.7639,41.7729,41.7369,41.7459,24406.0
2021-02-02 15:35:00,46.38,46.39,46.34,46.37,22585.0,41.7369,41.7459,41.7009,41.7279,22585.0
2021-02-02 15:40:00,46.37,46.38,46.33,46.34,25547.0,41.7279,41.7369,41.6919,41.7009,25547.0
2021-02-02 15:45:00,46.34,46.41,46.33,46.34,68799.0,41.7009,41.7639,41.6919,41.7009,68799.0
2021-02-02 15:50:00,46.35,46.43,46.33,46.34,54104.0,41.7099,41.7819,41.6919,41.7009,54104.0
2021-02-02 15:55:00,46.35,46.45,46.29,46.29,167571.0,41.7099,41.7999,41.6559,41.6559,167571.0
2021-02-03 09:30:00,46.0,46.13,45.86,45.87,136011.0,41.3949,41.5119,41.2689,41.2779,136011.0
2021-02-03 09:35:00,45.89,45.99,45.74,45.86,63501.0,41.2959,41.3859,41.161,41.2689,63501.0
2021-02-03 09:40:00,45.84,45.9,45.76,45.82,64360.0,41.2509,41.3049,41.179,41.2329,64360.0
2021-02-03 09:45:00,45.81,45.89,45.77,45.82,31257.0,41.2239,41.2959,41.188,41.2329,31257.0
2021-02-03 09:50:00,45.81,45.89,45.77,45.78,46583.0,41.2239,41.2959,41.188,41.197,46583.0
2021-02-03 09:55:00,45.78,45.93,45.78,45.91,65609.0,41.197,41.3319,41.197,41.3139,65609.0
2021-02-03 10:00:00,45.87,46.0,45.82,46.0,32559.0,41.2779,41.3949,41.2329,41.3949,32559.0
2021-02-03 10:05:00,46.0,46.03,45.93,46.03,89440.0,41.3949,41.4219,41.3319,41.4219,89440.0
2021-02-03 10:10:00,46.02,46.08,45.95,45.97,36103.0,41.4129,41.4669,41.3499,41.3679,36103.0
2021-02-03 10:15:00,45.98,46.05,45.89,45.91,21681.0,41.3769,41.4399,41.2959,41.3139,21681.0
2021-02-03 10:20:00,45.91,45.96,45.89,45.89,47347.0,41.3139,41.3589,41.2959,41.2959,47347.0
2021-02-03 10:25:00,45.9,45.9,45.67,45.67,51418.0,41.3049,41.3049,41.098,41.098,51418.0
2021-02-03 10:30:00,45.66,45.71,45.62,45.63,22175.0,41.089,41.134,41.053,41.062,22175.0
2021-02-03 10:35:00,45.63,45.68,45.56,45.56,40390.0,41.062,41.107,40.999,40.999,40390.0
2021-02-03 10:40:00,45.56,45.65,45.53,45.64,69194.0,40.999,41.08,40.972,41.071,69194.0
2021-02-03 10:45:00,45.67,45.8,45.66,45.78,13724.0,41.098,41.215,41.089,41.197,13724.0
2021-02-03 10:50:00,45.78,45.84,45.74,45.83,29918.0,41.197,41.2509,41.161,41.2419,29918.0
2021-02-03 10:55:00,45.83,45.83,45.69,45.7,22490.0,41.2419,41.2419,41.116,41.125,22490.0
2021-02-03 11:00:00,45.7,45.73,45.68,45.7,14136.0,41.125,41.152,41.107,41.125,14136.0
2021-02-03 11:05:00,45.71,45.71,45.57,45.69,25851.0,41.134,41.134,41.008,41.116,25851.0
2021-02-03 11:10:00,45.7,45.86,45.69,45.83,25336.0,41.125,41.2689,41.116,41.2419,25336.0
2021-02-03 11:15:00,45.83,45.83,45.67,45.68,46512.0,41.2419,41.2419,41.098,41.107,46512.0
2021-02-03 11:20:00,45.69,45.83,45.69,45.83,33659.0,41.116,41.2419,41.116,41.2419,33659.0
2021-02-03 11:25:00,45.82,45.82,45.72,45.77,58860.0,41.2329,41.2329,41.143,41.188,58860.0
2021-02-03 11:30:00,45.77,45.78,45.74,45.78,13184.0,41.188,41.197,41.161,41.197,13184.0
2021-02-03 11:35:00,45.78,45.79,45.75,45.77,13318.0,41.197,41.206,41.17,41.188,13318.0
2021-02-03 11:40:00,45.76,45.83,45.75,45.83,11544.0,41.179,41.2419,41.17,41.2419,11544.0
2021-02-03 11:45:00,45.84,45.9,45.81,45.86,19249.0,41.2509,41.3049,41.2239,41.2689,19249.0
2021-02-03 11:50:00,45.85,45.88,45.83,45.83,12376.0,41.2599,41.2869,41.2419,41.2419,12376.0
2021-02-03 11:55:00,45.84,45.87,45.81,45.86,17604.0,41.2509,41.2779,41.2239,41.2689,17604.0
2021-02-03 12:00:00,45.86,45.86,45.76,45.81,11464.0,41.2689,41.2689,41.179,41.2239,11464.0
2021-02-03 12:05:00,45.8,45.82,45.78,45.79,13485.0,41.215,41.2329,41.197,41.206,13485.0
2021-02-03 12:10:00,45.8,45.83,45.76,45.78,18671.0,41.215,41.2419,41.179,41.197,18671.0
2021-02-03 12:15:00,45.79,45.8,45.74,45.78,16931.0,41.206,41.215,41.161,41.197,16931.0
2021-02-03 12:20:00,45.78,45.8,45.75,45.75,12537.0,41.197,41.215,41.17,41.17,12537.0
2021-02-03 12:25:00,45.74,45.76,45.71,45.76,12824.0,41.161,41.179,41.134,41.179,12824.0
2021-02-03 12:30:00,45.75,45.76,45.68,45.69,12382.0,41.17,41.179,41.107,41.116,12382.0
2021-02-03 12:35:00,45.69,45.74,45.68,45.74,12705.0,41.116,41.161,41.107,41.161,12705.0
2021-02-03 12:40:00,45.74,45.82,45.72,45.81,28611.0,41.161,41.2329,41.143,41.2239,28611.0
2021-02-03 12:45:00,45.82,45.82,45.72,45.73,23093.0,41.2329,41.2329,41.143,41.152,23093.0
2021-02-03 12:50:00,45.73,45.76,45.72,45.76,11529.0,41.152,41.179,41.143,41.179,11529.0
2021-02-03 12:55:00,45.76,45.77,45.73,45.77,14553.0,41.179,41.188,41.152,41.188,14553.0
2021-02-03 13:00:00,45.78,45.86,45.76,45.84,14954.0,41.197,41.2689,41.179,41.2509,14954.0
2021-02-03 13:05:00,45.84,45.87,45.81,45.82,13420.0,41.2509,41.2779,41.2239,41.2329,13420.0
2021-02-03 13:10:00,45.81,45.84,45.81,45.84,13716.0,41.2239,41.2509,41.2239,41.2509,13716.0
2021-02-03 13:15:00,45.83,45.88,45.83,45.87,16542.0,41.2419,41.2869,41.2419,41.2779,16542.0
2021-02-03 13:20:00,45.87,45.89,45.86,45.89,12800.0,41.2779,41.2959,41.2689,41.2959,12800.0
2021-02-03 13:25:00,45.88,45.91,45.87,45.88,11947.0,41.2869,41.3139,41.2779,41.2869,11947.0
2021-02-03 13:30:00,45.87,45.93,45.85,45.9,22720.0,41.2779,41.3319,41.2599,41.3049,22720.0
2021-02-03 13:35:00,45.9,45.96,45.89,45.94,23864.0,41.3049,41.3589,41.2959,41.3409,23864.0
2021-02-03 13:40:00,45.95,45.95,45.88,45.9,20914.0,41.3499,41.3499,41.2869,41.3049,20914.0
2021-02-03 13:45:00,45.9,45.9,45.85,45.87,26161.0,41.3049,41.3049,41.2599,41.2779,26161.0
2021-02-03 13:50:00,45.87,45.93,45.86,45.93,25561.0,41.2779,41.3319,41.2689,41.3319,25561.0
2021-02-03 13:55:00,45.93,45.96,45.92,45.96,15982.0,41.3319,41.3589,41.3229,41.3589,15982.0
2021-02-03 14:00:00,45.95,45.97,45.91,45.92,31614.0,41.3499,41.3679,41.3139,41.3229,31614.0
2021-02-03 14:05:00,45.92,45.96,45.9,45.94,16511.0,41.3229,41.3589,41.3049,41.3409,16511.0
2021-02-03 14:10:00,45.94,45.94,45.86,45.88,27463.0,41.3409,41.3409,41.2689,41.2869,27463.0
2021-02-03 14:15:00,45.88,45.92,45.86,45.91,14399.0,41.2869,41.3229,41.2689,41.3139,14399.0
2021-02-03 14:20:00,45.91,45.92,45.87,45.88,16620.0,41.3139,41.3229,41.2779,41.2869,16620.0
2021-02-03 14:25:00,45.87,45.9,45.85,45.87,15851.0,41.2779,41.3049,41.2599,41.2779,15851.0
2021-02-03 14:30:00,45.88,45.9,45.85,45.87,15523.0,41.2869,41.3049,41.2599,41.2779,15523.0
2021-02-03 14:35:00,45.87,45.92,45.86,45.86,20412.0,41.2779,41.3229,41.2689,41.2689,20412.0
2021-02-03 14:40:00,45.86,45.91,45.86,45.9,12410.0,41.2689,41.3139,41.2689,41.3049,12410.0
2021-02-03 14:45:00,45.9,45.92,45.89,45.91,18742.0,41.3049,41.3229,41.2959,41.3139,18742.0
2021-02-03 14:50:00,45.91,45.92,45.87,45.9,18949.0,41.3139,41.3229,41.2779,41.3049,18949.0
2021-02-03 14:55:00,45.9,45.93,45.87,45.92,21547.0,41.3049,41.3319,41.2779,41.3229,21547.0
2021-02-03 15:00:00,45.92,45.97,45.92,45.95,22645.0,41.3229,41.3679,41.3229,41.3499,22645.0
2021-02-03 15:05:00,45.95,46.0,45.94,46.0,11320.0,41.3499,41.3949,41.3409,41.3949,11320.0
2021-02-03 15:10:00,45.99,46.03,45.98,46.0,26218.0,41.3859,41.4219,41.3769,41.3949,26218.0
2021-02-03 15:15:00,46.0,46.04,46.0,46.02,21250.0,41.3949,41.4309,41.3949,41.4129,21250.0
2021-02-03 15:20:00,46.03,46.06,46.01,46.05,27880.0,41.4219,41.4489,41.4039,41.4399,27880.0
2021-02-03 15:25:00,46.04,46.1,46.02,46.07,46310.0,41.4309,41.4849,41.4129,41.4579,46310.0
2021-02-03 15:30:00,46.07,46.08,45.95,45.96,44143.0,41.4579,41.4669,41.3499,41.3589,44143.0
2021-02-03 15:35:00,45.96,45.96,45.9,45.94,45326.0,41.3589,41.3589,41.3049,41.3409,45326.0
2021-02-03 15:40:00,45.93,45.93,45.86,45.88,43634.0,41.3319,41.3319,41.2689,41.2869,43634.0
2021-02-03 15:45:00,45.88,45.98,45.87,45.97,50805.0,41.2869,41.3769,41.2779,41.3679,50805.0
2021-02-03 15:50:00,45.97,45.98,45.92,45.98,89255.0,41.3679,41.3769,41.3229,41.3769,89255.0
2021-02-03 15:55:00,45.98,46.0,45.89,45.89,183434.0,41.3769,41.3949,41.2959,41.2959,183434.0
2021-02-04 09:30:00,46.06,46.35,45.65,45.87,80384.0,41.4489,41.7099,41.08,41.2779,80384.0
2021-02-04 09:35:00,45.87,46.35,45.86,46.13,76600.0,41.2779,41.7099,41.2689,41.5119,76600.0
2021-02-04 09:40:00,46.12,46.29,46.11,46.19,48095.0,41.5029,41.6559,41.4939,41.5659,48095.0
2021-02-04 09:45:00,46.16,46.45,46.13,46.29,69414.0,41.5389,41.7999,41.5119,41.6559,69414.0
2021-02-04 09:50:00,46.29,46.35,46.22,46.23,57090.0,41.6559,41.7099,41.5929,41.6019,57090.0
2021-02-04 09:55:00,46.23,46.51,46.15,46.5,70457.0,41.6019,41.8539,41.5299,41.8449,70457.0
2021-02-04 10:00:00,46.51,46.56,46.37,46.39,77883.0,41.8539,41.8989,41.7279,41.7459,77883.0
2021-02-04 10:05:00,46.39,46.45,46.35,46.39,45383.0,41.7459,41.7999,41.7099,41.7459,45383.0
2021-02-04 10:10:00,46.38,46.45,46.3,46.34,58264.0,41.7369,41.7999,41.6649,41.7009,58264.0
2021-02-04 10:15:00,46.35,46.57,46.32,46.57,46624.0,41.7099,41.9079,41.6829,41.9079,46624.0
2021-02-04 10:20:00,46.57,46.63,46.55,46.6,41012.0,41.9079,41.9619,41.8899,41.9349,41012.0
2021-02-04 10:25:00,46.58,46.64,46.53,46.57,30250.0,41.9169,41.9709,41.8719,41.9079,30250.0
2021-02-04 10:30:00,46.58,46.62,46.41,46.44,52078.0,41.9169,41.9529,41.7639,41.7909,52078.0
2021-02-04 10:35:00,46.44,46.46,46.36,46.43,29909.0,41.7909,41.8089,41.7189,41.7819,29909.0
2021-02-04 10:40:00,46.41,46.61,46.37,46.52,26370.0,41.7639,41.9439,41.7279,41.8629,26370.0
2021-02-04 10:45:00,46.5,46.5,46.3,46.31,32981.0,41.8449,41.8449,41.6649,41.6739,32981.0
2021-02-04 10:50:00,46.3,46.58,46.26,46.53,59610.0,41.6649,41.9169,41.6289,41.8719,59610.0
2021-02-04 10:55:00,46.53,46.57,46.45,46.46,16171.0,41.8719,41.9079,41.7999,41.8089,16171.0
2021-02-04 11:00:00,46.46,46.49,46.41,46.48,23367.0,41.8089,41.8359,41.7639,41.8269,23367.0
2021-02-04 11:05:00,46.48,46.48,46.31,46.31,24496.0,41.8269,41.8269,41.6739,41.6739,24496.0
2021-02-04 11:10:00,46.32,46.36,46.2,46.25,48220.0,41.6829,41.7189,41.5749,41.6199,48220.0
2021-02-04 11:15:00,46.25,46.26,46.14,46.19,38351.0,41.6199,41.6289,41.5209,41.5659,38351.0
2021-02-04 11:20:00,46.18,46.3,46.15,46.15,37250.0,41.5569,41.6649,41.5299,41.5299,37250.0
2021-02-04 11:25:00,46.15,46.16,46.01,46.03,38072.0,41.5299,41.5389,41.4039,41.4219,38072.0
2021-02-04 11:30:00,46.03,46.04,45.85,45.91,106977.0,41.4219,41.4309,41.2599,41.3139,106977.0
2021-02-04 11:35:00,45.91,45.91,45.7,45.75,130363.0,41.3139,41.3139,41.125,41.17,130363.0
2021-02-04 11:40:00,45.75,46.02,45.75,46.02,45412.0,41.17,41.4129,41.17,41.4129,45412.0
2021-02-04 11:45:00,46.02,46.06,45.85,45.89,37638.0,41.4129,41.4489,41.2599,41.2959,37638.0
2021-02-04 11:50:00,45.88,45.89,45.81,45.84,34939.0,41.2869,41.2959,41.2239,41.2509,34939.0
2021-02-04 11:55:00,45.84,45.85,45.75,45.84,43714.0,41.2509,41.2599,41.17,41.2509,43714.0
2021-02-04 12:00:00,45.83,45.91,45.8,45.9,40517.0,41.2419,41.3139,41.215,41.3049,40517.0
2021-02-04 12:05:00,45.9,45.91,45.84,45.86,35124.0,41.3049,41.3139,41.2509,41.2689,35124.0
2021-02-04 12:10:00,45.87,45.94,45.83,45.9,43503.0,41.2779,41.3409,41.2419,41.3049,43503.0
2021-02-04 12:15:00,45.9,46.03,45.89,46.03,49789.0,41.3049,41.4219,41.2959,41.4219,49789.0
2021-02-04 12:20:00,46.02,46.06,45.97,45.98,46171.0,41.4129,41.4489,41.3679,41.3769,46171.0
2021-02-04 12:25:00,45.96,45.98,45.9,45.95,31042.0,41.3589,41.3769,41.3049,41.3499,31042.0
2021-02-04 12:30:00,45.95,46.03,45.93,45.97,29477.0,41.3499,41.4219,41.3319,41.3679,29477.0
2021-02-04 12:35:00,45.99,46.03,45.94,45.94,33485.0,41.3859,41.4219,41.3409,41.3409,33485.0
2021-02-04 12:40:00,45.95,46.0,45.91,45.94,19630.0,41.3499,41.3949,41.3139,41.3409,19630.0
2021-02-04 12:45:00,45.93,45.97,45.92,45.97,14879.0,41.3319,41.3679,41.3229,41.3679,14879.0
2021-02-04 12:50:00,45.96,45.97,45.92,45.93,15650.0,41.3589,41.3679,41.3229,41.3319,15650.0
2021-02-04 12:55:00,45.92,45.94,45.89,45.93,15798.0,41.3229,41.3409,41.2959,41.3319,15798.0
2021-02-04 13:00:00,45.93,45.98,45.91,45.93,16024.0,41.3319,41.3769,41.3139,41.3319,16024.0
2021-02-04 13:05:00,45.93,45.95,45.89,45.91,15376.0,41.3319,41.3499,41.2959,41.3139,15376.0
2021-02-04 13:10:00,45.91,45.95,45.85,45.85,26832.0,41.3139,41.3499,41.2599,41.2599,26832.0
2021-02-04 13:15:00,45.85,45.88,45.82,45.88,19605.0,41.2599,41.2869,41.2329,41.2869,19605.0
2021-02-04 13:20:00,45.87,45.87,45.76,45.78,33518.0,41.2779,41.2779,41.179,41.197,33518.0
2021-02-04 13:25:00,45.79,45.8,45.69,45.69,18978.0,41.206,41.215,41.116,41.116,18978.0
2021-02-04 13:30:00,45.7,45.74,45.66,45.69,36149.0,41.125,41.161,41.089,41.116,36149.0
2021-02-04 13:35:00,45.68,45.74,45.68,45.69,15552.0,41.107,41.161,41.107,41.116,15552.0
2021-02-04 13:40:00,45.69,45.72,45.67,45.68,22467.0,41.116,41.143,41.098,41.107,22467.0
2021-02-04 13:45:00,45.68,45.72,45.67,45.7,29384.0,41.107,41.143,41.098,41.125,29384.0
2021-02-04 13:50:00,45.7,45.74,45.69,45.7,23299.0,41.125,41.161,41.116,41.125,23299.0
2021-02-04 13:55:00,45.69,45.71,45.65,45.66,24533.0,41.116,41.134,41.08,41.089,24533.0
2021-02-04 14:00:00,45.65,45.66,45.58,45.6,28172.0,41.08,41.089,41.017,41.035,28172.0
2021-02-04 14:05:00,45.59,45.63,45.56,45.63,22295.0,41.026,41.062,40.999,41.062,22295.0
2021-02-04 14:10:00,45.64,45.67,45.6,45.65,27054.0,41.071,41.098,41.035,41.08,27054.0
2021-02-04 14:15:00,45.64,45.66,45.61,45.64,20421.0,41.071,41.089,41.044,41.071,20421.0
2021-02-04 14:20:00,45.66,45.7,45.64,45.69,19539.0,41.089,41.125,41.071,41.116,19539.0
2021-02-04 14:25:00,45.69,45.73,45.68,45.72,16814.0,41.116,41.152,41.107,41.143,16814.0
2021-02-04 14:30:00,45.72,45.79,45.71,45.77,17003.0,41.143,41.206,41.134,41.188,17003.0
2021-02-04 14:35:00,45.78,45.84,45.77,45.82,21405.0,41.197,41.2509,41.188,41.2329,21405.0
2021-02-04 14:40:00,45.82,45.82,45.71,45.72,28244.0,41.2329,41.2329,41.134,41.143,28244.0
2021-02-04 14:45:00,45.71,45.73,45.65,45.68,31894.0,41.134,41.152,41.08,41.107,31894.0
2021-02-04 14:50:00,45.68,45.69,45.62,45.63,33163.0,41.107,41.116,41.053,41.062,33163.0
2021-02-04 14:55:00,45.64,45.67,45.59,45.62,39617.0,41.071,41.098,41.026,41.053,39617.0
2021-02-04 15:00:00,45.62,45.65,45.61,45.64,41075.0,41.053,41.08,41.044,41.071,41075.0
2021-02-04 15:05:00,45.64,45.69,45.6,45.62,33978.0,41.071,41.116,41.035,41.053,33978.0
2021-02-04 15:10:00,45.61,45.64,45.58,45.63,38114.0,41.044,41.071,41.017,41.062,38114.0
2021-02-04 15:15:00,45.63,45.64,45.59,45.64,46048.0,41.062,41.071,41.026,41.071,46048.0
2021-02-04 15:20:00,45.64,45.65,45.56,45.57,38845.0,41.071,41.08,40.999,41.008,38845.0
2021-02-04 15:25:00,45.57,45.57,45.52,45.56,48076.0,41.008,41.008,40.963,40.999,48076.0
2021-02-04 15:30:00,45.57,45.68,45.56,45.64,89778.0,41.008,41.107,40.999,41.071,89778.0
2021-02-04 15:35:00,45.64,45.77,45.64,45.73,83224.0,41.071,41.188,41.071,41.152,83224.0
2021-02-04 15:40:00,45.73,45.85,45.71,45.77,120536.0,41.152,41.2599,41.134,41.188,120536.0
2021-02-04 15:45:00,45.78,45.78,45.68,45.69,99994.0,41.197,41.197,41.107,41.116,99994.0
2021-02-04 15:50:00,45.67,45.74,45.64,45.65,134752.0,41.098,41.161,41.071,41.08,134752.0
2021-02-04 15:55:00,45.65,45.76,45.64,45.75,273814.0,41.08,41.179,41.071,41.17,273814.0
2021-02-05 09:30:00,45.87,45.89,45.25,45.37,115141.0,41.2779,41.2959,40.72,40.828,115141.0
2021-02-05 09:35:00,45.36,45.48,45.36,45.4,118256.0,40.819,40.927,40.819,40.855,118256.0
2021-02-05 09:40:00,45.39,45.43,45.26,45.3,175038.0,40.846,40.882,40.729,40.765,175038.0
2021-02-05 09:45:00,45.3,45.33,45.22,45.32,60721.0,40.765,40.792,40.693,40.783,60721.0
2021-02-05 09:50:00,45.32,45.36,45.23,45.29,49447.0,40.783,40.819,40.702,40.756,49447.0
2021-02-05 09:55:00,45.3,45.32,45.15,45.16,72230.0,40.765,40.783,40.63,40.639,72230.0
2021-02-05 10:00:00,45.16,45.18,44.98,44.98,128484.0,40.639,40.657,40.477,40.477,128484.0
2021-02-05 10:05:00,44.98,45.09,44.98,45.07,70858.0,40.477,40.576,40.477,40.558,70858.0
2021-02-05 10:10:00,45.08,45.15,44.97,45.01,65340.0,40.567,40.63,40.468,40.504,65340.0
2021-02-05 10:15:00,45.01,45.04,44.93,44.96,58882.0,40.504,40.531,40.432,40.459,58882.0
2021-02-05 10:20:00,44.96,45.08,44.93,45.07,51052.0,40.459,40.567,40.432,40.558,51052.0
2021-02-05 10:25:00,45.07,45.32,45.06,45.3,144528.0,40.558,40.783,40.549,40.765,144528.0
2021-02-05 10:30:00,45.3,45.41,45.29,45.4,44651.0,40.765,40.864,40.756,40.855,44651.0
2021-02-05 10:35:00,45.4,45.41,45.31,45.32,32666.0,40.855,40.864,40.774,40.783,32666.0
2021-02-05 10:40:00,45.32,45.32,45.18,45.21,48698.0,40.783,40.783,40.657,40.684,48698.0
2021-02-05 10:45:00,45.22,45.34,45.18,45.31,107770.0,40.693,40.801,40.657,40.774,107770.0
2021-02-05 10:50:00,45.3,45.32,45.22,45.26,49404.0,40.765,40.783,40.693,40.729,49404.0
2021-02-05 10:55:00,45.26,45.3,45.22,45.23,36240.0,40.729,40.765,40.693,40.702,36240.0
2021-02-05 11:00:00,45.24,45.26,45.17,45.19,38583.0,40.711,40.729,40.648,40.666,38583.0
2021-02-05 11:05:00,45.19,45.22,45.14,45.16,25392.0,40.666,40.693,40.621,40.639,25392.0
2021-02-05 11:10:00,45.16,45.28,45.1,45.28,72486.0,40.639,40.747,40.585,40.747,72486.0
2021-02-05 11:15:00,45.27,45.31,45.25,45.27,24103.0,40.738,40.774,40.72,40.738,24103.0
2021-02-05 11:20:00,45.27,45.34,45.24,45.3,23326.0,40.738,40.801,40.711,40.765,23326.0
2021-02-05 11:25:00,45.29,45.32,45.26,45.26,27437.0,40.756,40.783,40.729,40.729,27437.0
2021-02-05 11:30:00,45.27,45.34,45.27,45.33,27522.0,40.738,40.801,40.738,40.792,27522.0
2021-02-05 11:35:00,45.32,45.32,45.26,45.28,16698.0,40.783,40.783,40.729,40.747,16698.0
2021-02-05 11:40:00,45.28,45.29,45.17,45.19,27836.0,40.747,40.756,40.648,40.666,27836.0
2021-02-05 11:45:00,45.19,45.25,45.18,45.24,19469.0,40.666,40.72,40.657,40.711,19469.0
2021-02-05 11:50:00,45.25,45.3,45.25,45.27,23953.0,40.72,40.765,40.72,40.738,23953.0
2021-02-05 11:55:00,45.27,45.32,45.25,45.3,17397.0,40.738,40.783,40.72,40.765,17397.0
2021-02-05 12:00:00,45.3,45.3,45.2,45.22,14436.0,40.765,40.765,40.675,40.693,14436.0
2021-02-05 12:05:00,45.22,45.27,45.2,45.22,25313.0,40.693,40.738,40.675,40.693,25313.0
2021-02-05 12:10:00,45.22,45.27,45.18,45.26,18806.0,40.693,40.738,40.657,40.729,18806.0
2021-02-05 12:15:00,45.26,45.28,45.25,45.26,22564.0,40.729,40.747,40.72,40.729,22564.0
2021-02-05 12:20:00,45.25,45.26,45.18,45.21,23936.0,40.72,40.729,40.657,40.684,23936.0
2021-02-05 12:25:00,45.21,45.24,45.19,45.23,16513.0,40.684,40.711,40.666,40.702,16513.0
2021-02-05 12:30:00,45.23,45.25,45.2,45.24,16158.0,40.702,40.72,40.675,40.711,16158.0
2021-02-05 12:35:00,45.24,45.25,45.2,45.24,27214.0,40.711,40.72,40.675,40.711,27214.0
2021-02-05 12:40:00,45.23,45.35,45.22,45.3,27197.0,40.702,40.81,40.693,40.765,27197.0
2021-02-05 12:45:00,45.3,45.36,45.3,45.34,12722.0,40.765,40.819,40.765,40.801,12722.0
2021-02-05 12:50:00,45.33,45.35,45.3,45.33,15496.0,40.792,40.81,40.765,40.792,15496.0
2021-02-05 12:55:00,45.33,45.39,45.33,45.36,26453.0,40.792,40.846,40.792,40.819,26453.0
2021-02-05 13:00:00,45.36,45.38,45.32,45.34,20585.0,40.819,40.837,40.783,40.801,20585.0
2021-02-05 13:05:00,45.34,45.34,45.26,45.29,19089.0,40.801,40.801,40.729,40.756,19089.0
2021-02-05 13:10:00,45.28,45.32,45.26,45.29,30423.0,40.747,40.783,40.729,40.756,30423.0
2021-02-05 13:15:00,45.3,45.34,45.29,45.34,20647.0,40.765,40.801,40.756,40.801,20647.0
2021-02-05 13:20:00,45.34,45.35,45.29,45.29,39003.0,40.801,40.81,40.756,40.756,39003.0
2021-02-05 13:25:00,45.3,45.34,45.29,45.33,21221.0,40.765,40.801,40.756,40.792,21221.0
2021-02-05 13:30:00,45.33,45.37,45.31,45.33,26914.0,40.792,40.828,40.774,40.792,26914.0
2021-02-05 13:35:00,45.33,45.35,45.31,45.33,14731.0,40.792,40.81,40.774,40.792,14731.0
2021-02-05 13:40:00,45.33,45.37,45.31,45.37,25342.0,40.792,40.828,40.774,40.828,25342.0
2021-02-05 13:45:00,45.37,45.4,45.36,45.39,14728.0,40.828,40.855,40.819,40.846,14728.0
2021-02-05 13:50:00,45.39,45.41,45.37,45.4,27953.0,40.846,40.864,40.828,40.855,27953.0
2021-02-05 13:55:00,45.41,45.46,45.37,45.45,34173.0,40.864,40.909,40.828,40.9,34173.0
2021-02-05 14:00:00,45.45,45.45,45.38,45.39,23475.0,40.9,40.9,40.837,40.846,23475.0
2021-02-05 14:05:00,45.39,45.41,45.3,45.33,23823.0,40.846,40.864,40.765,40.792,23823.0
2021-02-05 14:10:00,45.34,45.4,45.33,45.38,18083.0,40.801,40.855,40.792,40.837,18083.0
2021-02-05 14:15:00,45.39,45.39,45.34,45.37,15917.0,40.846,40.846,40.801,40.828,15917.0
2021-02-05 14:20:00,45.36,45.4,45.35,45.36,32225.0,40.819,40.855,40.81,40.819,32225.0
2021-02-05 14:25:00,45.36,45.4,45.35,45.37,20465.0,40.819,40.855,40.81,40.828,20465.0
2021-02-05 14:30:00,45.37,45.39,45.32,45.34,27251.0,40.828,40.846,40.783,40.801,27251.0
2021-02-05 14:35:00,45.34,45.34,45.28,45.29,16804.0,40.801,40.801,40.747,40.756,16804.0
2021-02-05 14:40:00,45.29,45.34,45.26,45.32,15967.0,40.756,40.801,40.729,40.783,15967.0
2021-02-05 14:45:00,45.32,45.39,45.29,45.37,25088.0,40.783,40.846,40.756,40.828,25088.0
2021-02-05 14:50:00,45.37,45.37,45.3,45.32,33784.0,40.828,40.828,40.765,40.783,33784.0
2021-02-05 14:55:00,45.32,45.32,45.24,45.26,20478.0,40.783,40.783,40.711,40.729,20478.0
2021-02-05 15:00:00,45.26,45.3,45.21,45.26,32354.0,40.729,40.765,40.684,40.729,32354.0
2021-02-05 15:05:00,45.27,45.29,45.23,45.28,34975.0,40.738,40.756,40.702,40.747,34975.0
2021-02-05 15:10:00,45.27,45.28,45.18,45.19,44748.0,40.738,40.747,40.657,40.666,44748.0
2021-02-05 15:15:00,45.18,45.24,45.13,45.14,57283.0,40.657,40.711,40.612,40.621,57283.0
2021-02-05 15:20:00,45.15,45.24,45.14,45.24,67419.0,40.63,40.711,40.621,40.711,67419.0
2021-02-05 15:25:00,45.23,45.24,45.17,45.23,59286.0,40.702,40.711,40.648,40.702,59286.0
2021-02-05 15:30:00,45.23,45.32,45.21,45.32,70439.0,40.702,40.783,40.684,40.783,70439.0
2021-02-05 15:35:00,45.32,45.37,45.29,45.37,70840.0,40.783,40.828,40.756,40.828,70840.0
2021-02-05 15:40:00,45.36,45.36,45.29,45.36,66008.0,40.819,40.819,40.756,40.819,66008.0
2021-02-05 15:45:00,45.37,45.43,45.35,45.41,112483.0,40.828,40.882,40.81,40.864,112483.0
2021-02-05 15:50:00,45.41,45.46,45.39,45.44,125829.0,40.864,40.909,40.846,40.891,125829.0
2021-02-05 15:55:00,45.45,45.49,45.41,45.45,219937.0,40.9,40.936,40.864,40.9,219937.0
2021-02-08 09:30:00,45.71,45.85,45.56,45.81,100458.0,41.134,41.2599,40.999,41.2239,100458.0
2021-02-08 09:35:00,45.83,45.98,45.83,45.9,78891.0,41.2419,41.3769,41.2419,41.3049,78891.0
2021-02-08 09:40:00,45.9,45.92,45.82,45.85,42634.0,41.3049,41.3229,41.2329,41.2599,42634.0
2021-02-08 09:45:00,45.85,45.9,45.83,45.9,37507.0,41.2599,41.3049,41.2419,41.3049,37507.0
2021-02-08 09:50:00,45.92,45.93,45.84,45.92,46953.0,41.3229,41.3319,41.2509,41.3229,46953.0
2021-02-08 09:55:00,45.91,45.96,45.83,45.91,32252.0,41.3139,41.3589,41.2419,41.3139,32252.0
2021-02-08 10:00:00,45.91,46.07,45.9,46.02,54145.0,41.3139,41.4579,41.3049,41.4129,54145.0
2021-02-08 10:05:00,46.01,46.08,46.01,46.03,32708.0,41.4039,41.4669,41.4039,41.4219,32708.0
2021-02-08 10:10:00,46.04,46.04,45.9,45.99,56459.0,41.4309,41.4309,41.3049,41.3859,56459.0
2021-02-08 10:15:00,45.98,46.07,45.98,46.0,40531.0,41.3769,41.4579,41.3769,41.3949,40531.0
2021-02-08 10:20:00,46.01,46.14,46.0,46.14,36555.0,41.4039,41.5209,41.3949,41.5209,36555.0
2021-02-08 10:25:00,46.13,46.22,46.09,46.18,32537.0,41.5119,41.5929,41.4759,41.5569,32537.0
2021-02-08 10:30:00,46.18,46.3,46.17,46.23,87781.0,41.5569,41.6649,41.5479,41.6019,87781.0
2021-02-08 10:35:00,46.23,46.27,46.19,46.23,44333.0,41.6019,41.6379,41.5659,41.6019,44333.0
2021-02-08 10:40:00,46.23,46.25,46.2,46.25,38559.0,41.6019,41.6199,41.5749,41.6199,38559.0
2021-02-08 10:45:00,46.25,46.25,46.16,46.22,49210.0,41.6199,41.6199,41.5389,41.5929,49210.0
2021-02-08 10:50:00,46.23,46.24,46.12,46.14,30685.0,41.6019,41.6109,41.5029,41.5209,30685.0
2021-02-08 10:55:00,46.14,46.15,46.06,46.15,47494.0,41.5209,41.5299,41.4489,41.5299,47494.0
2021-02-08 11:00:00,46.15,46.21,46.14,46.14,43048.0,41.5299,41.5839,41.5209,41.5209,43048.0
2021-02-08 11:05:00,46.14,46.16,46.07,46.11,29133.0,41.5209,41.5389,41.4579,41.4939,29133.0
2021-02-08 11:10:00,46.11,46.14,46.05,46.07,27229.0,41.4939,41.5209,41.4399,41.4579,27229.0
2021-02-08 11:15:00,46.07,46.09,46.03,46.08,22916.0,41.4579,41.4759,41.4219,41.4669,22916.0
2021-02-08 11:20:00,46.07,46.25,46.07,46.25,34857.0,41.4579,41.6199,41.4579,41.6199,34857.0
2021-02-08 11:25:00,46.25,46.28,46.2,46.28,39003.0,41.6199,41.6469,41.5749,41.6469,39003.0
2021-02-08 11:30:00,46.28,46.41,46.28,46.37,52123.0,41.6469,41.7639,41.6469,41.7279,52123.0
2021-02-08 11:35:00,46.36,46.36,46.23,46.25,23320.0,41.7189,41.7189,41.6019,41.6199,23320.0
2021-02-08 11:40:00,46.25,46.33,46.24,46.31,28388.0,41.6199,41.6919,41.6109,41.6739,28388.0
2021-02-08 11:45:00,46.31,46.37,46.3,46.33,26759.0,41.6739,41.7279,41.6649,41.6919,26759.0
2021-02-08 11:50:00,46.33,46.36,46.31,46.34,20154.0,41.6919,41.7189,41.6739,41.7009,20154.0
2021-02-08 11:55:00,46.34,46.39,46.31,46.31,29249.0,41.7009,41.7459,41.6739,41.6739,29249.0
2021-02-08 12:00:00,46.31,46.31,46.27,46.29,22459.0,41.6739,41.6739,41.6379,41.6559,22459.0
2021-02-08 12:05:00,46.29,46.32,46.26,46.28,24622.0,41.6559,41.6829,41.6289,41.6469,24622.0
2021-02-08 12:10:00,46.28,46.33,46.28,46.29,17393.0,41.6469,41.6919,41.6469,41.6559,17393.0
2021-02-08 12:15:00,46.29,46.29,46.25,46.28,26345.0,41.6559,41.6559,41.6199,41.6469,26345.0
2021-02-08 12:20:00,46.28,46.32,46.25,46.29,45338.0,41.6469,41.6829,41.6199,41.6559,45338.0
2021-02-08 12:25:00,46.29,46.4,46.27,46.39,13580.0,41.6559,41.7549,41.6379,41.7459,13580.0
2021-02-08 12:30:00,46.4,46.42,46.38,46.38,14169.0,41.7549,41.7729,41.7369,41.7369,14169.0
2021-02-08 12:35:00,46.39,46.4,46.37,46.38,16867.0,41.7459,41.7549,41.7279,41.7369,16867.0
2021-02-08 12:40:00,46.38,46.45,46.37,46.44,36147.0,41.7369,41.7999,41.7279,41.7909,36147.0
2021-02-08 12:45:00,46.44,46.48,46.43,46.45,19450.0,41.7909,41.8269,41.7819,41.7999,19450.0
2021-02-08 12:50:00,46.45,46.46,46.36,46.42,38069.0,41.7999,41.8089,41.7189,41.7729,38069.0
2021-02-08 12:55:00,46.42,46.42,46.32,46.37,30016.0,41.7729,41.7729,41.6829,41.7279,30016.0
2021-02-08 13:00:00,46.36,46.36,46.23,46.23,25708.0,41.7189,41.7189,41.6019,41.6019,25708.0
2021-02-08 13:05:00,46.23,46.26,46.17,46.2,36070.0,41.6019,41.6289,41.5479,41.5749,36070.0
2021-02-08 13:10:00,46.2,46.21,46.17,46.17,21145.0,41.5749,41.5839,41.5479,41.5479,21145.0
2021-02-08 13:15:00,46.18,46.18,46.14,46.14,35231.0,41.5569,41.5569,41.5209,41.5209,35231.0
2021-02-08 13:20:00,46.14,46.18,46.11,46.16,38121.0,41.5209,41.5569,41.4939,41.5389,38121.0
2021-02-08 13:25:00,46.16,46.17,46.13,46.13,19165.0,41.5389,41.5479,41.5119,41.5119,19165.0
2021-02-08 13:30:00,46.13,46.25,46.12,46.25,23554.0,41.5119,41.6199,41.5029,41.6199,23554.0
2021-02-08 13:35:00,46.25,46.26,46.19,46.23,19125.0,41.6199,41.6289,41.5659,41.6019,19125.0
2021-02-08 13:40:00,46.23,46.25,46.21,46.24,8876.0,41.6019,41.6199,41.5839,41.6109,8876.0
2021-02-08 13:45:00,46.23,46.3,46.23,46.28,20196.0,41.6019,41.6649,41.6019,41.6469,20196.0
2021-02-08 13:50:00,46.26,46.26,46.1,46.11,27498.0,41.6289,41.6289,41.4849,41.4939,27498.0
2021-02-08 13:55:00,46.11,46.14,46.09,46.1,18156.0,41.4939,41.5209,41.4759,41.4849,18156.0
2021-02-08 14:00:00,46.1,46.13,46.08,46.12,23844.0,41.4849,41.5119,41.4669,41.5029,23844.0
2021-02-08 14:05:00,46.13,46.14,46.1,46.14,17266.0,41.5119,41.5209,41.4849,41.5209,17266.0
2021-02-08 14:10:00,46.15,46.17,46.14,46.15,14034.0,41.5299,41.5479,41.5209,41.5299,14034.0
2021-02-08 14:15:00,46.14,46.21,46.13,46.15,69219.0,41.5209,41.5839,41.5119,41.5299,69219.0
2021-02-08 14:20:00,46.15,46.23,46.13,46.18,88617.0,41.5299,41.6019,41.5119,41.5569,88617.0
2021-02-08 14:25:00,46.16,46.2,46.14,46.2,27606.0,41.5389,41.5749,41.5209,41.5749,27606.0
2021-02-08 14:30:00,46.21,46.21,46.14,46.15,39887.0,41.5839,41.5839,41.5209,41.5299,39887.0
2021-02-08 14:35:00,46.15,46.2,46.1,46.2,44391.0,41.5299,41.5749,41.4849,41.5749,44391.0
2021-02-08 14:40:00,46.2,46.21,46.1,46.15,87475.0,41.5749,41.5839,41.4849,41.5299,87475.0
2021-02-08 14:45:00,46.15,46.22,46.14,46.2,33439.0,41.5299,41.5929,41.5209,41.5749,33439.0
2021-02-08 14:50:00,46.2,46.21,46.13,46.18,99381.0,41.5749,41.5839,41.5119,41.5569,99381.0
2021-02-08 14:55:00,46.18,46.21,46.16,46.17,54633.0,41.5569,41.5839,41.5389,41.5479,54633.0
2021-02-08 15:00:00,46.16,46.17,46.1,46.14,50460.0,41.5389,41.5479,41.4849,41.5209,50460.0
2021-02-08 15:05:00,46.14,46.15,46.1,46.11,28083.0,41.5209,41.5299,41.4849,41.4939,28083.0
2021-02-08 15:10:00,46.12,46.17,46.1,46.17,31956.0,41.5029,41.5479,41.4849,41.5479,31956.0
2021-02-08 15:15:00,46.17,46.18,46.12,46.17,49714.0,41.5479,41.5569,41.5029,41.5479,49714.0
2021-02-08 15:20:00,46.16,46.22,46.16,46.2,30733.0,41.5389,41.5929,41.5389,41.5749,30733.0
2021-02-08 15:25:00,46.2,46.28,46.2,46.27,58741.0,41.5749,41.6469,41.5749,41.6379,58741.0
2021-02-08 15:30:00,46.26,46.28,46.2,46.24,53014.0,41.6289,41.6469,41.5749,41.6109,53014.0
2021-02-08 15:35:00,46.23,46.28,46.17,46.18,56437.0,41.6019,41.6469,41.5479,41.5569,56437.0
2021-02-08 15:40:00,46.17,46.21,46.14,46.2,66320.0,41.5479,41.5839,41.5209,41.5749,66320.0
2021-02-08 15:45:00,46.19,46.22,46.17,46.2,52781.0,41.5659,41.5929,41.5479,41.5749,52781.0
2021-02-08 15:50:00,46.21,46.31,46.19,46.3,125909.0,41.5839,41.6739,41.5659,41.6649,125909.0
2021-02-08 15:55:00,46.3,46.37,46.24,46.28,665045.0,41.6649,41.7279,41.6109,41.6469,665045.0
2021-02-09 09:30:00,46.29,46.43,46.08,46.17,122824.0,41.6559,41.7819,41.4669,41.5479,122824.0
2021-02-09 09:35:00,46.16,46.4,46.16,46.2,91701.0,41.5389,41.7549,41.5389,41.5749,91701.0
2021-02-09 09:40:00,46.2,46.21,46.06,46.09,73110.0,41.5749,41.5839,41.4489,41.4759,73110.0
2021-02-09 09:45:00,46.08,46.21,46.08,46.12,68298.0,41.4669,41.5839,41.4669,41.5029,68298.0
2021-02-09 09:50:00,46.13,46.24,46.09,46.21,40803.0,41.5119,41.6109,41.4759,41.5839,40803.0
2021-02-09 09:55:00,46.21,46.35,46.18,46.25,66349.0,41.5839,41.7099,41.5569,41.6199,66349.0
2021-02-09 10:00:00,46.27,46.32,46.24,46.26,45280.0,41.6379,41.6829,41.6109,41.6289,45280.0
2021-02-09 10:05:00,46.26,46.27,46.09,46.09,24064.0,41.6289,41.6379,41.4759,41.4759,24064.0
2021-02-09 10:10:00,46.09,46.14,46.04,46.05,39101.0,41.4759,41.5209,41.4309,41.4399,39101.0
2021-02-09 10:15:00,46.06,46.08,45.96,46.02,31073.0,41.4489,41.4669,41.3589,41.4129,31073.0
2021-02-09 10:20:00,46.03,46.04,45.97,46.02,29556.0,41.4219,41.4309,41.3679,41.4129,29556.0
2021-02-09 10:25:00,46.01,46.12,46.0,46.06,32742.0,41.4039,41.5029,41.3949,41.4489,32742.0
2021-02-09 10:30:00,46.06,46.08,45.94,45.94,24797.0,41.4489,41.4669,41.3409,41.3409,24797.0
2021-02-09 10:35:00,45.93,46.03,45.9,45.99,23703.0,41.3319,41.4219,41.3049,41.3859,23703.0
2021-02-09 10:40:00,46.0,46.06,45.99,46.04,26824.0,41.3949,41.4489,41.3859,41.4309,26824.0
2021-02-09 10:45:00,46.05,46.05,45.95,45.96,44120.0,41.4399,41.4399,41.3499,41.3589,44120.0
2021-02-09 10:50:00,45.95,46.08,45.95,46.07,81607.0,41.3499,41.4669,41.3499,41.4579,81607.0
2021-02-09 10:55:00,46.07,46.07,46.0,46.06,42715.0,41.4579,41.4579,41.3949,41.4489,42715.0
2021-02-09 11:00:00,46.05,46.12,46.02,46.03,64587.0,41.4399,41.5029,41.4129,41.4219,64587.0
2021-02-09 11:05:00,46.03,46.07,46.0,46.04,34283.0,41.4219,41.4579,41.3949,41.4309,34283.0
2021-02-09 11:10:00,46.04,46.16,46.02,46.11,42629.0,41.4309,41.5389,41.4129,41.4939,42629.0
2021-02-09 11:15:00,46.12,46.15,46.05,46.14,79496.0,41.5029,41.5299,41.4399,41.5209,79496.0
2021-02-09 11:20:00,46.14,46.28,46.14,46.25,29998.0,41.5209,41.6469,41.5209,41.6199,29998.0
2021-02-09 11:25:00,46.25,46.32,46.25,46.3,33066.0,41.6199,41.6829,41.6199,41.6649,33066.0
2021-02-09 11:30:00,46.3,46.36,46.29,46.36,53837.0,41.6649,41.7189,41.6559,41.7189,53837.0
2021-02-09 11:35:00,46.37,46.43,46.36,46.42,42865.0,41.7279,41.7819,41.7189,41.7729,42865.0
2021-02-09 11:40:00,46.42,46.42,46.33,46.34,48868.0,41.7729,41.7729,41.6919,41.7009,48868.0
2021-02-09 11:45:00,46.34,46.36,46.26,46.34,24055.0,41.7009,41.7189,41.6289,41.7009,24055.0
2021-02-09 11:50:00,46.34,46.36,46.32,46.33,19616.0,41.7009,41.7189,41.6829,41.6919,19616.0
2021-02-09 11:55:00,46.34,46.38,46.3,46.34,42293.0,41.7009,41.7369,41.6649,41.7009,42293.0
2021-02-09 12:00:00,46.34,46.4,46.34,46.38,23679.0,41.7009,41.7549,41.7009,41.7369,23679.0
2021-02-09 12:05:00,46.38,46.41,46.34,46.36,40158.0,41.7369,41.7639,41.7009,41.7189,40158.0
2021-02-09 12:10:00,46.36,46.42,46.36,46.39,20310.0,41.7189,41.7729,41.7189,41.7459,20310.0
2021-02-09 12:15:00,46.4,46.4,46.23,46.25,22559.0,41.7549,41.7549,41.6019,41.6199,22559.0
2021-02-09 12:20:00,46.24,46.29,46.24,46.29,18136.0,41.6109,41.6559,41.6109,41.6559,18136.0
2021-02-09 12:25:00,46.29,46.3,46.23,46.27,20612.0,41.6559,41.6649,41.6019,41.6379,20612.0
2021-02-09 12:30:00,46.27,46.32,46.25,46.3,23423.0,41.6379,41.6829,41.6199,41.6649,23423.0
2021-02-09 12:35:00,46.29,46.38,46.29,46.36,16464.0,41.6559,41.7369,41.6559,41.7189,16464.0
2021-02-09 12:40:00,46.37,46.42,46.37,46.41,19676.0,41.7279,41.7729,41.7279,41.7639,19676.0
2021-02-09 12:45:00,46.41,46.43,46.37,46.38,24063.0,41.7639,41.7819,41.7279,41.7369,24063.0
2021-02-09 12:50:00,46.39,46.43,46.39,46.39,23422.0,41.7459,41.7819,41.7459,41.7459,23422.0
2021-02-09 12:55:00,46.4,46.42,46.38,46.4,21063.0,41.7549,41.7729,41.7369,41.7549,21063.0
2021-02-09 13:00:00,46.4,46.45,46.4,46.42,21515.0,41.7549,41.7999,41.7549,41.7729,21515.0
2021-02-09 13:05:00,46.42,46.42,46.37,46.39,19500.0,41.7729,41.7729,41.7279,41.7459,19500.0
2021-02-09 13:10:00,46.39,46.41,46.34,46.38,13048.0,41.7459,41.7639,41.7009,41.7369,13048.0
2021-02-09 13:15:00,46.38,46.41,46.38,46.41,7767.0,41.7369,41.7639,41.7369,41.7639,7767.0
2021-02-09 13:20:00,46.41,46.41,46.36,46.37,19695.0,41.7639,41.7639,41.7189,41.7279,19695.0
2021-02-09 13:25:00,46.38,46.38,46.32,46.33,8914.0,41.7369,41.7369,41.6829,41.6919,8914.0
2021-02-09 13:30:00,46.33,46.36,46.29,46.35,20704.0,41.6919,41.7189,41.6559,41.7099,20704.0
2021-02-09 13:35:00,46.36,46.4,46.34,46.4,11886.0,41.7189,41.7549,41.7009,41.7549,11886.0
2021-02-09 13:40:00,46.4,46.42,46.37,46.4,21488.0,41.7549,41.7729,41.7279,41.7549,21488.0
2021-02-09 13:45:00,46.41,46.41,46.4,46.4,14888.0,41.7639,41.7639,41.7549,41.7549,14888.0
2021-02-09 13:50:00,46.4,46.45,46.4,46.44,18339.0,41.7549,41.7999,41.7549,41.7909,18339.0
2021-02-09 13:55:00,46.45,46.48,46.44,46.47,14470.0,41.7999,41.8269,41.7909,41.8179,14470.0
2021-02-09 14:00:00,46.48,46.5,46.44,46.45,38295.0,41.8269,41.8449,41.7909,41.7999,38295.0
2021-02-09 14:05:00,46.44,46.45,46.37,46.38,19594.0,41.7909,41.7999,41.7279,41.7369,19594.0
2021-02-09 14:10:00,46.37,46.4,46.36,46.4,19074.0,41.7279,41.7549,41.7189,41.7549,19074.0
2021-02-09 14:15:00,46.41,46.42,46.39,46.4,9596.0,41.7639,41.7729,41.7459,41.7549,9596.0
2021-02-09 14:20:00,46.41,46.41,46.38,46.41,15287.0,41.7639,41.7639,41.7369,41.7639,15287.0
2021-02-09 14:25:00,46.41,46.44,46.4,46.43,13605.0,41.7639,41.7909,41.7549,41.7819,13605.0
2021-02-09 14:30:00,46.42,46.45,46.41,46.43,15187.0,41.7729,41.7999,41.7639,41.7819,15187.0
2021-02-09 14:35:00,46.44,46.49,46.43,46.48,11971.0,41.7909,41.8359,41.7819,41.8269,11971.0
2021-02-09 14:40:00,46.48,46.55,46.48,46.55,25114.0,41.8269,41.8899,41.8269,41.8899,25114.0
2021-02-09 14:45:00,46.54,46.58,46.53,46.58,32833.0,41.8809,41.9169,41.8719,41.9169,32833.0
2021-02-09 14:50:00,46.57,46.58,46.46,46.49,34349.0,41.9079,41.9169,41.8089,41.8359,34349.0
2021-02-09 14:55:00,46.5,46.51,46.48,46.49,14186.0,41.8449,41.8539,41.8269,41.8359,14186.0
2021-02-09 15:00:00,46.49,46.5,46.46,46.49,22200.0,41.8359,41.8449,41.8089,41.8359,22200.0
2021-02-09 15:05:00,46.49,46.49,46.42,46.43,33145.0,41.8359,41.8359,41.7729,41.7819,33145.0
2021-02-09 15:10:00,46.42,46.42,46.35,46.4,35239.0,41.7729,41.7729,41.7099,41.7549,35239.0
2021-02-09 15:15:00,46.39,46.41,46.37,46.38,17709.0,41.7459,41.7639,41.7279,41.7369,17709.0
2021-02-09 15:20:00,46.38,46.39,46.34,46.36,17184.0,41.7369,41.7459,41.7009,41.7189,17184.0
2021-02-09 15:25:00,46.35,46.36,46.32,46.32,16262.0,41.7099,41.7189,41.6829,41.6829,16262.0
2021-02-09 15:30:00,46.32,46.33,46.29,46.3,25757.0,41.6829,41.6919,41.6559,41.6649,25757.0
2021-02-09 15:35:00,46.3,46.32,46.28,46.3,24105.0,41.6649,41.6829,41.6469,41.6649,24105.0
2021-02-09 15:40:00,46.3,46.3,46.24,46.26,28376.0,41.6649,41.6649,41.6109,41.6289,28376.0
2021-02-09 15:45:00,46.25,46.3,46.24,46.28,39668.0,41.6199,41.6649,41.6109,41.6469,39668.0
2021-02-09 15:50:00,46.28,46.28,46.23,46.25,48884.0,41.6469,41.6469,41.6019,41.6199,48884.0
2021-02-09 15:55:00,46.25,46.27,46.2,46.25,133281.0,41.6199,41.6379,41.5749,41.6199,133281.0
2021-02-10 09:30:00,46.45,46.47,46.1,46.17,47081.0,41.7999,41.8179,41.4849,41.5479,47081.0
2021-02-10 09:35:00,46.18,46.41,46.16,46.41,28752.0,41.5569,41.7639,41.5389,41.7639,28752.0
2021-02-10 09:40:00,46.42,46.49,46.4,46.47,20613.0,41.7729,41.8359,41.7549,41.8179,20613.0
2021-02-10 09:45:00,46.47,46.47,46.32,46.37,32092.0,41.8179,41.8179,41.6829,41.7279,32092.0
2021-02-10 09:50:00,46.36,46.37,46.21,46.36,20401.0,41.7189,41.7279,41.5839,41.7189,20401.0
2021-02-10 09:55:00,46.36,46.49,46.33,46.49,25028.0,41.7189,41.8359,41.6919,41.8359,25028.0
2021-02-10 10:00:00,46.49,46.53,46.46,46.48,39534.0,41.8359,41.8719,41.8089,41.8269,39534.0
2021-02-10 10:05:00,46.48,46.56,46.47,46.54,23245.0,41.8269,41.8989,41.8179,41.8809,23245.0
2021-02-10 10:10:00,46.55,46.57,46.49,46.52,26589.0,41.8899,41.9079,41.8359,41.8629,26589.0
2021-02-10 10:15:00,46.52,46.54,46.41,46.41,38915.0,41.8629,41.8809,41.7639,41.7639,38915.0
2021-02-10 10:20:00,46.4,46.46,46.34,46.36,44192.0,41.7549,41.8089,41.7009,41.7189,44192.0
2021-02-10 10:25:00,46.37,46.46,46.33,46.34,23972.0,41.7279,41.8089,41.6919,41.7009,23972.0
2021-02-10 10:30:00,46.34,46.38,46.24,46.27,38341.0,41.7009,41.7369,41.6109,41.6379,38341.0
2021-02-10 10:35:00,46.28,46.39,46.27,46.34,27311.0,41.6469,41.7459,41.6379,41.7009,27311.0
2021-02-10 10:40:00,46.31,46.32,46.16,46.18,67215.0,41.6739,41.6829,41.5389,41.5569,67215.0
2021-02-10 10:45:00,46.18,46.35,46.18,46.29,49504.0,41.5569,41.7099,41.5569,41.6559,49504.0
2021-02-10 10:50:00,46.29,46.36,46.23,46.34,73863.0,41.6559,41.7189,41.6019,41.7009,73863.0
2021-02-10 10:55:00,46.35,46.57,46.34,46.57,109262.0,41.7099,41.9079,41.7009,41.9079,109262.0
2021-02-10 11:00:00,46.56,46.71,46.56,46.69,30440.0,41.8989,42.0339,41.8989,42.0159,30440.0
2021-02-10 11:05:00,46.68,46.76,46.66,46.67,39082.0,42.0069,42.0788,41.9889,41.9979,39082.0
2021-02-10 11:10:00,46.68,46.75,46.65,46.72,23328.0,42.0069,42.0698,41.9799,42.0428,23328.0
2021-02-10 11:15:00,46.73,46.78,46.71,46.74,33398.0,42.0518,42.0968,42.0339,42.0608,33398.0
2021-02-10 11:20:00,46.74,46.76,46.71,46.73,20710.0,42.0608,42.0788,42.0339,42.0518,20710.0
2021-02-10 11:25:00,46.73,46.78,46.71,46.73,26074.0,42.0518,42.0968,42.0339,42.0518,26074.0
2021-02-10 11:30:00,46.74,46.78,46.66,46.78,28432.0,42.0608,42.0968,41.9889,42.0968,28432.0
2021-02-10 11:35:00,46.79,46.81,46.71,46.74,32826.0,42.1058,42.1238,42.0339,42.0608,32826.0
2021-02-10 11:40:00,46.75,46.75,46.66,46.66,17570.0,42.0698,42.0698,41.9889,41.9889,17570.0
2021-02-10 11:45:00,46.66,46.71,46.63,46.71,22975.0,41.9889,42.0339,41.9619,42.0339,22975.0
2021-02-10 11:50:00,46.71,46.73,46.68,46.69,14697.0,42.0339,42.0518,42.0069,42.0159,14697.0
2021-02-10 11:55:00,46.68,46.73,46.64,46.64,20204.0,42.0069,42.0518,41.9709,41.9709,20204.0
2021-02-10 12:00:00,46.65,46.65,46.54,46.55,28057.0,41.9799,41.9799,41.8809,41.8899,28057.0
2021-02-10 12:05:00,46.55,46.55,46.49,46.49,20279.0,41.8899,41.8899,41.8359,41.8359,20279.0
2021-02-10 12:10:00,46.49,46.55,46.45,46.55,24120.0,41.8359,41.8899,41.7999,41.8899,24120.0
2021-02-10 12:15:00,46.54,46.61,46.53,46.57,19463.0,41.8809,41.9439,41.8719,41.9079,19463.0
2021-02-10 12:20:00,46.58,46.61,46.56,46.57,15730.0,41.9169,41.9439,41.8989,41.9079,15730.0
2021-02-10 12:25:00,46.57,46.65,46.55,46.61,20504.0,41.9079,41.9799,41.8899,41.9439,20504.0
2021-02-10 12:30:00,46.61,46.65,46.59,46.64,15588.0,41.9439,41.9799,41.9259,41.9709,15588.0
2021-02-10 12:35:00,46.65,46.65,46.59,46.61,19013.0,41.9799,41.9799,41.9259,41.9439,19013.0
2021-02-10 12:40:00,46.62,46.67,46.61,46.62,19176.0,41.9529,41.9979,41.9439,41.9529,19176.0
2021-02-10 12:45:00,46.62,46.66,46.58,46.66,20514.0,41.9529,41.9889,41.9169,41.9889,20514.0
2021-02-10 12:50:00,46.65,46.69,46.64,46.66,21322.0,41.9799,42.0159,41.9709,41.9889,21322.0
2021-02-10 12:55:00,46.66,46.67,46.6,46.6,21693.0,41.9889,41.9979,41.9349,41.9349,21693.0
2021-02-10 13:00:00,46.59,46.59,46.55,46.55,24066.0,41.9259,41.9259,41.8899,41.8899,24066.0
2021-02-10 13:05:00,46.55,46.59,46.54,46.59,13194.0,41.8899,41.9259,41.8809,41.9259,13194.0
2021-02-10 13:10:00,46.6,46.63,46.59,46.6,21661.0,41.9349,41.9619,41.9259,41.9349,21661.0
2021-02-10 13:15:00,46.6,46.63,46.57,46.58,19075.0,41.9349,41.9619,41.9079,41.9169,19075.0
2021-02-10 13:20:00,46.59,46.61,46.58,46.6,15971.0,41.9259,41.9439,41.9169,41.9349,15971.0
2021-02-10 13:25:00,46.6,46.67,46.59,46.66,14730.0,41.9349,41.9979,41.9259,41.9889,14730.0
2021-02-10 13:30:00,46.66,46.72,46.65,46.69,72703.0,41.9889,42.0428,41.9799,42.0159,72703.0
2021-02-10 13:35:00,46.69,46.69,46.64,46.68,12740.0,42.0159,42.0159,41.9709,42.0069,12740.0
2021-02-10 13:40:00,46.67,46.7,46.57,46.58,51496.0,41.9979,42.0249,41.9079,41.9169,51496.0
2021-02-10 13:45:00,46.59,46.61,46.53,46.57,47693.0,41.9259,41.9439,41.8719,41.9079,47693.0
2021-02-10 13:50:00,46.57,46.65,46.55,46.62,17129.0,41.9079,41.9799,41.8899,41.9529,17129.0
2021-02-10 13:55:00,46.63,46.64,46.59,46.62,23885.0,41.9619,41.9709,41.9259,41.9529,23885.0
2021-02-10 14:00:00,46.61,46.69,46.56,46.69,81005.0,41.9439,42.0159,41.8989,42.0159,81005.0
2021-02-10 14:05:00,46.68,46.71,46.64,46.69,55296.0,42.0069,42.0339,41.9709,42.0159,55296.0
2021-02-10 14:10:00,46.69,46.73,46.67,46.71,24852.0,42.0159,42.0518,41.9979,42.0339,24852.0
2021-02-10 14:15:00,46.7,46.71,46.64,46.64,44557.0,42.0249,42.0339,41.9709,41.9709,44557.0
2021-02-10 14:20:00,46.64,46.72,46.6,46.72,37712.0,41.9709,42.0428,41.9349,42.0428,37712.0
2021-02-10 14:25:00,46.72,46.77,46.7,46.76,27682.0,42.0428,42.0878,42.0249,42.0788,27682.0
2021-02-10 14:30:00,46.76,46.86,46.75,46.84,29449.0,42.0788,42.1688,42.0698,42.1508,29449.0
2021-02-10 14:35:00,46.84,46.85,46.76,46.77,16551.0,42.1508,42.1598,42.0788,42.0878,16551.0
2021-02-10 14:40:00,46.77,46.82,46.74,46.74,25285.0,42.0878,42.1328,42.0608,42.0608,25285.0
2021-02-10 14:45:00,46.75,46.76,46.73,46.75,17941.0,42.0698,42.0788,42.0518,42.0698,17941.0
2021-02-10 14:50:00,46.75,46.76,46.72,46.75,23176.0,42.0698,42.0788,42.0428,42.0698,23176.0
2021-02-10 14:55:00,46.75,46.8,46.73,46.8,20628.0,42.0698,42.1148,42.0518,42.1148,20628.0
2021-02-10 15:00:00,46.8,46.83,46.76,46.77,57782.0,42.1148,42.1418,42.0788,42.0878,57782.0
2021-02-10 15:05:00,46.77,46.81,46.75,46.77,76382.0,42.0878,42.1238,42.0698,42.0878,76382.0
2021-02-10 15:10:00,46.77,46.77,46.71,46.72,42630.0,42.0878,42.0878,42.0339,42.0428,42630.0
2021-02-10 15:15:00,46.72,46.73,46.66,46.67,35399.0,42.0428,42.0518,41.9889,41.9979,35399.0
2021-02-10 15:20:00,46.68,46.7,46.64,46.67,25007.0,42.0069,42.0249,41.9709,41.9979,25007.0
2021-02-10 15:25:00,46.68,46.7,46.64,46.7,42809.0,42.0069,42.0249,41.9709,42.0249,42809.0
2021-02-10 15:30:00,46.71,46.72,46.62,46.67,47587.0,42.0339,42.0428,41.9529,41.9979,47587.0
2021-02-10 15:35:00,46.66,46.67,46.57,46.59,64723.0,41.9889,41.9979,41.9079,41.9259,64723.0
2021-02-10 15:40:00,46.59,46.63,46.58,46.58,48170.0,41.9259,41.9619,41.9169,41.9169,48170.0
2021-02-10 15:45:00,46.59,46.66,46.58,46.63,53559.0,41.9259,41.9889,41.9169,41.9619,53559.0
2021-02-10 15:50:00,46.63,46.69,46.62,46.65,87344.0,41.9619,42.0159,41.9529,41.9799,87344.0
2021-02-10 15:55:00,46.65,46.73,46.62,46.69,193707.0,41.9799,42.0518,41.9529,42.0159,193707.0
2021-02-11 09:30:00,46.81,46.89,46.61,46.89,64036.0,42.1238,42.1958,41.9439,42.1958,64036.0
2021-02-11 09:35:00,46.9,46.94,46.71,46.81,30032.0,42.2048,42.2408,42.0339,42.1238,30032.0
2021-02-11 09:40:00,46.81,46.88,46.77,46.87,33346.0,42.1238,42.1868,42.0878,42.1778,33346.0
2021-02-11 09:45:00,46.86,47.04,46.85,47.04,47695.0,42.1688,42.3308,42.1598,42.3308,47695.0
2021-02-11 09:50:00,47.04,47.04,46.96,47.0,21291.0,42.3308,42.3308,42.2588,42.2948,21291.0
2021-02-11 09:55:00,47.01,47.03,46.87,46.88,16488.0,42.3038,42.3218,42.1778,42.1868,16488.0
2021-02-11 10:00:00,46.89,46.98,46.87,46.97,28050.0,42.1958,42.2768,42.1778,42.2678,28050.0
2021-02-11 10:05:00,46.96,47.01,46.94,47.01,13661.0,42.2588,42.3038,42.2408,42.3038,13661.0
2021-02-11 10:10:00,47.01,47.02,46.95,47.01,17695.0,42.3038,42.3128,42.2498,42.3038,17695.0
2021-02-11 10:15:00,47.01,47.08,47.0,47.07,18745.0,42.3038,42.3668,42.2948,42.3578,18745.0
2021-02-11 10:20:00,47.07,47.08,46.96,46.96,12145.0,42.3578,42.3668,42.2588,42.2588,12145.0
2021-02-11 10:25:00,46.96,46.98,46.89,46.89,15793.0,42.2588,42.2768,42.1958,42.1958,15793.0
2021-02-11 10:30:00,46.84,46.89,46.82,46.89,16680.0,42.1508,42.1958,42.1328,42.1958,16680.0
2021-02-11 10:35:00,46.88,46.9,46.79,46.8,15088.0,42.1868,42.2048,42.1058,42.1148,15088.0
2021-02-11 10:40:00,46.81,46.84,46.81,46.82,13146.0,42.1238,42.1508,42.1238,42.1328,13146.0
2021-02-11 10:45:00,46.82,46.84,46.77,46.77,35351.0,42.1328,42.1508,42.0878,42.0878,35351.0
2021-02-11 10:50:00,46.78,46.84,46.75,46.76,18158.0,42.0968,42.1508,42.0698,42.0788,18158.0
2021-02-11 10:55:00,46.77,46.79,46.68,46.7,20598.0,42.0878,42.1058,42.0069,42.0249,20598.0
2021-02-11 11:00:00,46.7,46.72,46.68,46.71,17712.0,42.0249,42.0428,42.0069,42.0339,17712.0
2021-02-11 11:05:00,46.7,46.7,46.65,46.66,23417.0,42.0249,42.0249,41.9799,41.9889,23417.0
2021-02-11 11:10:00,46.66,46.69,46.63,46.68,24372.0,41.9889,42.0159,41.9619,42.0069,24372.0
2021-02-11 11:15:00,46.67,46.69,46.61,46.62,15888.0,41.9979,42.0159,41.9439,41.9529,15888.0
2021-02-11 11:20:00,46.63,46.7,46.61,46.7,10779.0,41.9619,42.0249,41.9439,42.0249,10779.0
2021-02-11 11:25:00,46.69,46.76,46.69,46.76,10850.0,42.0159,42.0788,42.0159,42.0788,10850.0
2021-02-11 11:30:00,46.76,46.77,46.73,46.75,25973.0,42.0788,42.0878,42.0518,42.0698,25973.0
2021-02-11 11:35:00,46.76,46.83,46.76,46.78,20402.0,42.0788,42.1418,42.0788,42.0968,20402.0
2021-02-11 11:40:00,46.79,46.89,46.78,46.88,34381.0,42.1058,42.1958,42.0968,42.1868,34381.0
2021-02-11 11:45:00,46.88,46.88,46.82,46.83,18302.0,42.1868,42.1868,42.1328,42.1418,18302.0
2021-02-11 11:50:00,46.83,46.84,46.81,46.84,11725.0,42.1418,42.1508,42.1238,42.1508,11725.0
2021-02-11 11:55:00,46.83,46.86,46.8,46.85,11837.0,42.1418,42.1688,42.1148,42.1598,11837.0
2021-02-11 12:00:00,46.85,46.87,46.82,46.83,12707.0,42.1598,42.1778,42.1328,42.1418,12707.0
2021-02-11 12:05:00,46.83,46.83,46.71,46.71,18739.0,42.1418,42.1418,42.0339,42.0339,18739.0
2021-02-11 12:10:00,46.71,46.75,46.67,46.68,33592.0,42.0339,42.0698,41.9979,42.0069,33592.0
2021-02-11 12:15:00,46.68,46.7,46.54,46.54,29438.0,42.0069,42.0249,41.8809,41.8809,29438.0
2021-02-11 12:20:00,46.55,46.6,46.54,46.54,21356.0,41.8899,41.9349,41.8809,41.8809,21356.0
2021-02-11 12:25:00,46.55,46.59,46.53,46.55,35840.0,41.8899,41.9259,41.8719,41.8899,35840.0
2021-02-11 12:30:00,46.54,46.64,46.54,46.63,25760.0,41.8809,41.9709,41.8809,41.9619,25760.0
2021-02-11 12:35:00,46.64,46.66,46.62,46.62,14202.0,41.9709,41.9889,41.9529,41.9529,14202.0
2021-02-11 12:40:00,46.62,46.63,46.53,46.54,16504.0,41.9529,41.9619,41.8719,41.8809,16504.0
2021-02-11 12:45:00,46.53,46.59,46.46,46.57,23449.0,41.8719,41.9259,41.8089,41.9079,23449.0
2021-02-11 12:50:00,46.57,46.58,46.51,46.53,20537.0,41.9079,41.9169,41.8539,41.8719,20537.0
2021-02-11 12:55:00,46.54,46.62,46.52,46.62,13327.0,41.8809,41.9529,41.8629,41.9529,13327.0
2021-02-11 13:00:00,46.61,46.62,46.57,46.59,21489.0,41.9439,41.9529,41.9079,41.9259,21489.0
2021-02-11 13:05:00,46.6,46.63,46.55,46.57,16577.0,41.9349,41.9619,41.8899,41.9079,16577.0
2021-02-11 13:10:00,46.55,46.61,46.53,46.59,17949.0,41.8899,41.9439,41.8719,41.9259,17949.0
2021-02-11 13:15:00,46.59,46.62,46.57,46.62,9196.0,41.9259,41.9529,41.9079,41.9529,9196.0
2021-02-11 13:20:00,46.61,46.65,46.6,46.64,14285.0,41.9439,41.9799,41.9349,41.9709,14285.0
2021-02-11 13:25:00,46.64,46.64,46.6,46.61,12424.0,41.9709,41.9709,41.9349,41.9439,12424.0
2021-02-11 13:30:00,46.6,46.63,46.59,46.62,14875.0,41.9349,41.9619,41.9259,41.9529,14875.0
2021-02-11 13:35:00,46.61,46.62,46.59,46.61,9795.0,41.9439,41.9529,41.9259,41.9439,9795.0
2021-02-11 13:40:00,46.62,46.66,46.58,46.59,14523.0,41.9529,41.9889,41.9169,41.9259,14523.0
2021-02-11 13:45:00,46.58,46.59,46.53,46.57,9806.0,41.9169,41.9259,41.8719,41.9079,9806.0
2021-02-11 13:50:00,46.57,46.61,46.57,46.59,9263.0,41.9079,41.9439,41.9079,41.9259,9263.0
2021-02-11 13:55:00,46.59,46.59,46.56,46.56,6656.0,41.9259,41.9259,41.8989,41.8989,6656.0
2021-02-11 14:00:00,46.57,46.58,46.52,46.53,26303.0,41.9079,41.9169,41.8629,41.8719,26303.0
2021-02-11 14:05:00,46.53,46.61,46.53,46.59,13185.0,41.8719,41.9439,41.8719,41.9259,13185.0
2021-02-11 14:10:00,46.58,46.6,46.56,46.58,15756.0,41.9169,41.9349,41.8989,41.9169,15756.0
2021-02-11 14:15:00,46.58,46.65,46.57,46.65,38849.0,41.9169,41.9799,41.9079,41.9799,38849.0
2021-02-11 14:20:00,46.64,46.68,46.6,46.63,30359.0,41.9709,42.0069,41.9349,41.9619,30359.0
2021-02-11 14:25:00,46.63,46.64,46.6,46.63,19693.0,41.9619,41.9709,41.9349,41.9619,19693.0
2021-02-11 14:30:00,46.63,46.64,46.61,46.63,18291.0,41.9619,41.9709,41.9439,41.9619,18291.0
2021-02-11 14:35:00,46.63,46.63,46.58,46.58,17337.0,41.9619,41.9619,41.9169,41.9169,17337.0
2021-02-11 14:40:00,46.59,46.62,46.57,46.62,13056.0,41.9259,41.9529,41.9079,41.9529,13056.0
2021-02-11 14:45:00,46.61,46.63,46.61,46.61,17116.0,41.9439,41.9619,41.9439,41.9439,17116.0
2021-02-11 14:50:00,46.61,46.69,46.59,46.69,19406.0,41.9439,42.0159,41.9259,42.0159,19406.0
2021-02-11 14:55:00,46.7,46.7,46.62,46.65,22514.0,42.0249,42.0249,41.9529,41.9799,22514.0
2021-02-11 15:00:00,46.65,46.66,46.62,46.65,15944.0,41.9799,41.9889,41.9529,41.9799,15944.0
2021-02-11 15:05:00,46.65,46.67,46.64,46.66,21921.0,41.9799,41.9979,41.9709,41.9889,21921.0
2021-02-11 15:10:00,46.67,46.72,46.66,46.7,31817.0,41.9979,42.0428,41.9889,42.0249,31817.0
2021-02-11 15:15:00,46.7,46.7,46.64,46.66,26304.0,42.0249,42.0249,41.9709,41.9889,26304.0
2021-02-11 15:20:00,46.66,46.7,46.66,46.7,20421.0,41.9889,42.0249,41.9889,42.0249,20421.0
2021-02-11 15:25:00,46.7,46.71,46.65,46.66,23187.0,42.0249,42.0339,41.9799,41.9889,23187.0
2021-02-11 15:30:00,46.66,46.67,46.64,46.64,32149.0,41.9889,41.9979,41.9709,41.9709,32149.0
2021-02-11 15:35:00,46.65,46.66,46.62,46.64,59299.0,41.9799,41.9889,41.9529,41.9709,59299.0
2021-02-11 15:40:00,46.65,46.71,46.64,46.67,87343.0,41.9799,42.0339,41.9709,41.9979,87343.0
2021-02-11 15:45:00,46.67,46.78,46.67,46.75,79217.0,41.9979,42.0968,41.9979,42.0698,79217.0
2021-02-11 15:50:00,46.76,46.79,46.74,46.79,76466.0,42.0788,42.1058,42.0608,42.1058,76466.0
2021-02-11 15:55:00,46.79,46.89,46.73,46.89,184049.0,42.1058,42.1958,42.0518,42.1958,184049.0
2021-02-12 09:30:00,46.68,47.18,46.57,47.17,62278.0,42.0069,42.4568,41.9079,42.4478,62278.0
2021-02-12 09:35:00,47.11,47.22,47.07,47.12,24103.0,42.3938,42.4928,42.3578,42.4028,24103.0
2021-02-12 09:40:00,47.12,47.26,47.1,47.16,35989.0,42.4028,42.5288,42.3848,42.4388,35989.0
2021-02-12 09:45:00,47.17,47.32,47.17,47.32,18038.0,42.4478,42.5828,42.4478,42.5828,18038.0
2021-02-12 09:50:00,47.33,47.36,47.27,47.3,20927.0,42.5918,42.6188,42.5378,42.5648,20927.0
2021-02-12 09:55:00,47.28,47.28,47.12,47.15,14892.0,42.5468,42.5468,42.4028,42.4298,14892.0
2021-02-12 10:00:00,47.14,47.23,47.09,47.22,12567.0,42.4208,42.5018,42.3758,42.4928,12567.0
2021-02-12 10:05:00,47.22,47.32,47.21,47.31,12166.0,42.4928,42.5828,42.4838,42.5738,12166.0
2021-02-12 10:10:00,47.31,47.33,47.24,47.32,19088.0,42.5738,42.5918,42.5108,42.5828,19088.0
2021-02-12 10:15:00,47.32,47.33,47.27,47.29,14597.0,42.5828,42.5918,42.5378,42.5558,14597.0
2021-02-12 10:20:00,47.3,47.31,47.23,47.27,14060.0,42.5648,42.5738,42.5018,42.5378,14060.0
2021-02-12 10:25:00,47.26,47.28,47.23,47.26,37008.0,42.5288,42.5468,42.5018,42.5288,37008.0
2021-02-12 10:30:00,47.25,47.25,47.16,47.18,16252.0,42.5198,42.5198,42.4388,42.4568,16252.0
2021-02-12 10:35:00,47.18,47.3,47.17,47.27,49704.0,42.4568,42.5648,42.4478,42.5378,49704.0
2021-02-12 10:40:00,47.27,47.28,47.23,47.26,34840.0,42.5378,42.5468,42.5018,42.5288,34840.0
2021-02-12 10:45:00,47.27,47.28,47.06,47.08,25081.0,42.5378,42.5468,42.3488,42.3668,25081.0
2021-02-12 10:50:00,47.08,47.08,46.98,47.0,18427.0,42.3668,42.3668,42.2768,42.2948,18427.0
2021-02-12 10:55:00,47.0,47.14,46.98,47.14,22819.0,42.2948,42.4208,42.2768,42.4208,22819.0
2021-02-12 11:00:00,47.13,47.17,47.05,47.07,25673.0,42.4118,42.4478,42.3398,42.3578,25673.0
2021-02-12 11:05:00,47.07,47.07,46.98,47.02,14965.0,42.3578,42.3578,42.2768,42.3128,14965.0
2021-02-12 11:10:00,47.03,47.06,47.01,47.02,8972.0,42.3218,42.3488,42.3038,42.3128,8972.0
2021-02-12 11:15:00,47.02,47.02,46.89,46.91,25906.0,42.3128,42.3128,42.1958,42.2138,25906.0
2021-02-12 11:20:00,46.92,46.98,46.91,46.92,13097.0,42.2228,42.2768,42.2138,42.2228,13097.0
2021-02-12 11:25:00,46.93,46.93,46.81,46.83,11514.0,42.2318,42.2318,42.1238,42.1418,11514.0
2021-02-12 11:30:00,46.84,46.86,46.78,46.86,22481.0,42.1508,42.1688,42.0968,42.1688,22481.0
2021-02-12 11:35:00,46.87,46.89,46.81,46.83,13498.0,42.1778,42.1958,42.1238,42.1418,13498.0
2021-02-12 11:40:00,46.82,46.86,46.79,46.85,11274.0,42.1328,42.1688,42.1058,42.1598,11274.0
2021-02-12 11:45:00,46.86,46.88,46.8,46.81,17867.0,42.1688,42.1868,42.1148,42.1238,17867.0
2021-02-12 11:50:00,46.81,46.83,46.76,46.76,15481.0,42.1238,42.1418,42.0788,42.0788,15481.0
2021-02-12 11:55:00,46.76,46.8,46.74,46.75,13686.0,42.0788,42.1148,42.0608,42.0698,13686.0
2021-02-12 12:00:00,46.76,46.82,46.75,46.82,8630.0,42.0788,42.1328,42.0698,42.1328,8630.0
2021-02-12 12:05:00,46.82,46.85,46.72,46.73,20694.0,42.1328,42.1598,42.0428,42.0518,20694.0
2021-02-12 12:10:00,46.73,46.78,46.73,46.75,22478.0,42.0518,42.0968,42.0518,42.0698,22478.0
2021-02-12 12:15:00,46.75,46.75,46.69,46.7,15803.0,42.0698,42.0698,42.0159,42.0249,15803.0
2021-02-12 12:20:00,46.7,46.7,46.62,46.65,13859.0,42.0249,42.0249,41.9529,41.9799,13859.0
2021-02-12 12:25:00,46.65,46.69,46.61,46.62,19935.0,41.9799,42.0159,41.9439,41.9529,19935.0
2021-02-12 12:30:00,46.61,46.63,46.56,46.58,10957.0,41.9439,41.9619,41.8989,41.9169,10957.0
2021-02-12 12:35:00,46.58,46.61,46.53,46.59,16699.0,41.9169,41.9439,41.8719,41.9259,16699.0
2021-02-12 12:40:00,46.59,46.59,46.56,46.57,11366.0,41.9259,41.9259,41.8989,41.9079,11366.0
2021-02-12 12:45:00,46.58,46.58,46.54,46.57,10258.0,41.9169,41.9169,41.8809,41.9079,10258.0
2021-02-12 12:50:00,46.57,46.57,46.53,46.53,11129.0,41.9079,41.9079,41.8719,41.8719,11129.0
2021-02-12 12:55:00,46.54,46.56,46.52,46.55,12386.0,41.8809,41.8989,41.8629,41.8899,12386.0
2021-02-12 13:00:00,46.55,46.6,46.54,46.59,14346.0,41.8899,41.9349,41.8809,41.9259,14346.0
2021-02-12 13:05:00,46.6,46.64,46.6,46.63,11923.0,41.9349,41.9709,41.9349,41.9619,11923.0
2021-02-12 13:10:00,46.64,46.69,46.61,46.62,25013.0,41.9709,42.0159,41.9439,41.9529,25013.0
2021-02-12 13:15:00,46.63,46.63,46.55,46.55,27754.0,41.9619,41.9619,41.8899,41.8899,27754.0
2021-02-12 13:20:00,46.55,46.6,46.53,46.57,16350.0,41.8899,41.9349,41.8719,41.9079,16350.0
2021-02-12 13:25:00,46.58,46.59,46.56,46.59,9944.0,41.9169,41.9259,41.8989,41.9259,9944.0
2021-02-12 13:30:00,46.59,46.62,46.57,46.61,9988.0,41.9259,41.9529,41.9079,41.9439,9988.0
2021-02-12 13:35:00,46.61,46.63,46.6,46.6,11783.0,41.9439,41.9619,41.9349,41.9349,11783.0
2021-02-12 13:40:00,46.6,46.6,46.56,46.57,15262.0,41.9349,41.9349,41.8989,41.9079,15262.0
2021-02-12 13:45:00,46.56,46.6,46.55,46.6,18548.0,41.8989,41.9349,41.8899,41.9349,18548.0
2021-02-12 13:50:00,46.59,46.59,46.56,46.57,9131.0,41.9259,41.9259,41.8989,41.9079,9131.0
2021-02-12 13:55:00,46.56,46.56,46.5,46.53,16572.0,41.8989,41.8989,41.8449,41.8719,16572.0
2021-02-12 14:00:00,46.54,46.54,46.5,46.51,16251.0,41.8809,41.8809,41.8449,41.8539,16251.0
2021-02-12 14:05:00,46.5,46.53,46.49,46.53,18095.0,41.8449,41.8719,41.8359,41.8719,18095.0
2021-02-12 14:10:00,46.53,46.53,46.47,46.47,12541.0,41.8719,41.8719,41.8179,41.8179,12541.0
2021-02-12 14:15:00,46.47,46.51,46.47,46.5,7192.0,41.8179,41.8539,41.8179,41.8449,7192.0
2021-02-12 14:20:00,46.5,46.52,46.47,46.48,7900.0,41.8449,41.8629,41.8179,41.8269,7900.0
2021-02-12 14:25:00,46.48,46.53,46.47,46.53,8350.0,41.8269,41.8719,41.8179,41.8719,8350.0
2021-02-12 14:30:00,46.53,46.53,46.48,46.5,9060.0,41.8719,41.8719,41.8269,41.8449,9060.0
2021-02-12 14:35:00,46.49,46.51,46.48,46.5,15843.0,41.8359,41.8539,41.8269,41.8449,15843.0
2021-02-12 14:40:00,46.5,46.51,46.47,46.5,14093.0,41.8449,41.8539,41.8179,41.8449,14093.0
2021-02-12 14:45:00,46.5,46.5,46.47,46.47,10702.0,41.8449,41.8449,41.8179,41.8179,10702.0
2021-02-12 14:50:00,46.47,46.49,46.47,46.48,13663.0,41.8179,41.8359,41.8179,41.8269,13663.0
2021-02-12 14:55:00,46.48,46.48,46.45,46.47,11382.0,41.8269,41.8269,41.7999,41.8179,11382.0
2021-02-12 15:00:00,46.47,46.5,46.46,46.49,11439.0,41.8179,41.8449,41.8089,41.8359,11439.0
2021-02-12 15:05:00,46.5,46.59,46.49,46.59,17500.0,41.8449,41.9259,41.8359,41.9259,17500.0
2021-02-12 15:10:00,46.59,46.62,46.57,46.62,17258.0,41.9259,41.9529,41.9079,41.9529,17258.0
2021-02-12 15:15:00,46.62,46.69,46.6,46.66,55372.0,41.9529,42.0159,41.9349,41.9889,55372.0
2021-02-12 15:20:00,46.66,46.71,46.65,46.71,30865.0,41.9889,42.0339,41.9799,42.0339,30865.0
2021-02-12 15:25:00,46.71,46.71,46.69,46.71,31147.0,42.0339,42.0339,42.0159,42.0339,31147.0
2021-02-12 15:30:00,46.71,46.71,46.62,46.66,33064.0,42.0339,42.0339,41.9529,41.9889,33064.0
2021-02-12 15:35:00,46.66,46.73,46.65,46.7,44211.0,41.9889,42.0518,41.9799,42.0249,44211.0
2021-02-12 15:40:00,46.71,46.74,46.69,46.73,38865.0,42.0339,42.0608,42.0159,42.0518,38865.0
2021-02-12 15:45:00,46.73,46.78,46.71,46.78,48430.0,42.0518,42.0968,42.0339,42.0968,48430.0
2021-02-12 15:50:00,46.79,46.88,46.77,46.84,62538.0,42.1058,42.1868,42.0878,42.1508,62538.0
2021-02-12 15:55:00,46.85,46.95,46.84,46.93,175971.0,42.1598,42.2498,42.1508,42.2318,175971.0
2021-02-16 09:30:00,46.55,46.86,46.37,46.48,181683.0,42.1881,42.4691,42.025,42.1247,181683.0
2021-02-16 09:35:00,46.52,46.66,46.48,46.66,39591.0,42.1609,42.2878,42.1247,42.2878,39591.0
2021-02-16 09:40:00,46.66,46.77,46.61,46.76,30243.0,42.2878,42.3875,42.2425,42.3784,30243.0
2021-02-16 09:45:00,46.75,46.79,46.69,46.79,22693.0,42.3694,42.4056,42.315,42.4056,22693.0
2021-02-16 09:50:00,46.79,46.87,46.74,46.87,27567.0,42.4056,42.4781,42.3603,42.4781,27567.0
2021-02-16 09:55:00,46.86,46.92,46.76,46.77,23841.0,42.4691,42.5234,42.3784,42.3875,23841.0
2021-02-16 10:00:00,46.78,46.82,46.68,46.69,20442.0,42.3966,42.4328,42.3059,42.315,20442.0
2021-02-16 10:05:00,46.68,46.72,46.59,46.71,18878.0,42.3059,42.3422,42.2244,42.3331,18878.0
2021-02-16 10:10:00,46.71,46.71,46.64,46.66,14482.0,42.3331,42.3331,42.2697,42.2878,14482.0
2021-02-16 10:15:00,46.67,46.68,46.61,46.68,17057.0,42.2969,42.3059,42.2425,42.3059,17057.0
2021-02-16 10:20:00,46.67,46.71,46.64,46.71,27086.0,42.2969,42.3331,42.2697,42.3331,27086.0
2021-02-16 10:25:00,46.7,46.74,46.69,46.74,13202.0,42.3241,42.3603,42.315,42.3603,13202.0
2021-02-16 10:30:00,46.75,46.77,46.72,46.75,17422.0,42.3694,42.3875,42.3422,42.3694,17422.0
2021-02-16 10:35:00,46.74,46.75,46.71,46.73,16591.0,42.3603,42.3694,42.3331,42.3512,16591.0
2021-02-16 10:40:00,46.73,46.78,46.7,46.72,18482.0,42.3512,42.3966,42.3241,42.3422,18482.0
2021-02-16 10:45:00,46.71,46.72,46.57,46.57,27080.0,42.3331,42.3422,42.2062,42.2062,27080.0
2021-02-16 10:50:00,46.58,46.68,46.58,46.6,31557.0,42.2153,42.3059,42.2153,42.2334,31557.0
2021-02-16 10:55:00,46.61,46.76,46.61,46.75,16720.0,42.2425,42.3784,42.2425,42.3694,16720.0
2021-02-16 11:00:00,46.75,46.88,46.74,46.82,19810.0,42.3694,42.4872,42.3603,42.4328,19810.0
2021-02-16 11:05:00,46.82,46.84,46.77,46.78,10614.0,42.4328,42.4509,42.3875,42.3966,10614.0
2021-02-16 11:10:00,46.78,46.83,46.69,46.71,11661.0,42.3966,42.4419,42.315,42.3331,11661.0
2021-02-16 11:15:00,46.71,46.76,46.7,46.75,9975.0,42.3331,42.3784,42.3241,42.3694,9975.0
2021-02-16 11:20:00,46.74,46.74,46.69,46.7,12179.0,42.3603,42.3603,42.315,42.3241,12179.0
2021-02-16 11:25:00,46.71,46.78,46.7,46.73,12394.0,42.3331,42.3966,42.3241,42.3512,12394.0
2021-02-16 11:30:00,46.73,46.79,46.68,46.79,12269.0,42.3512,42.4056,42.3059,42.4056,12269.0
2021-02-16 11:35:00,46.78,46.85,46.76,46.84,12427.0,42.3966,42.46,42.3784,42.4509,12427.0
2021-02-16 11:40:00,46.85,46.88,46.82,46.88,17368.0,42.46,42.4872,42.4328,42.4872,17368.0
2021-02-16 11:45:00,46.87,46.94,46.87,46.9,12422.0,42.4781,42.5416,42.4781,42.5053,12422.0
2021-02-16 11:50:00,46.88,46.98,46.85,46.98,10764.0,42.4872,42.5778,42.46,42.5778,10764.0
2021-02-16 11:55:00,46.98,47.05,46.97,47.0,26336.0,42.5778,42.6413,42.5688,42.5959,26336.0
2021-02-16 12:00:00,47.0,47.02,46.95,47.02,13605.0,42.5959,42.6141,42.5506,42.6141,13605.0
2021-02-16 12:05:00,47.01,47.01,46.87,46.9,13499.0,42.605,42.605,42.4781,42.5053,13499.0
2021-02-16 12:10:00,46.9,46.99,46.89,46.94,18866.0,42.5053,42.5869,42.4963,42.5416,18866.0
2021-02-16 12:15:00,46.93,46.94,46.82,46.84,20949.0,42.5325,42.5416,42.4328,42.4509,20949.0
2021-02-16 12:20:00,46.84,46.87,46.82,46.84,24453.0,42.4509,42.4781,42.4328,42.4509,24453.0
2021-02-16 12:25:00,46.84,46.84,46.75,46.77,19179.0,42.4509,42.4509,42.3694,42.3875,19179.0
2021-02-16 12:30:00,46.76,46.79,46.74,46.75,18243.0,42.3784,42.4056,42.3603,42.3694,18243.0
2021-02-16 12:35:00,46.76,46.81,46.74,46.75,10797.0,42.3784,42.4237,42.3603,42.3694,10797.0
2021-02-16 12:40:00,46.76,46.79,46.75,46.78,14388.0,42.3784,42.4056,42.3694,42.3966,14388.0
2021-02-16 12:45:00,46.78,46.85,46.76,46.84,15969.0,42.3966,42.46,42.3784,42.4509,15969.0
2021-02-16 12:50:00,46.84,46.85,46.76,46.78,34444.0,42.4509,42.46,42.3784,42.3966,34444.0
2021-02-16 12:55:00,46.78,46.82,46.75,46.8,9706.0,42.3966,42.4328,42.3694,42.4147,9706.0
2021-02-16 13:00:00,46.8,46.8,46.75,46.77,17233.0,42.4147,42.4147,42.3694,42.3875,17233.0
2021-02-16 13:05:00,46.77,46.77,46.71,46.71,11857.0,42.3875,42.3875,42.3331,42.3331,11857.0
2021-02-16 13:10:00,46.71,46.74,46.7,46.73,10658.0,42.3331,42.3603,42.3241,42.3512,10658.0
2021-02-16 13:15:00,46.74,46.77,46.68,46.68,12517.0,42.3603,42.3875,42.3059,42.3059,12517.0
2021-02-16 13:20:00,46.69,46.72,46.68,46.72,9626.0,42.315,42.3422,42.3059,42.3422,9626.0
2021-02-16 13:25:00,46.73,46.75,46.69,46.7,12442.0,42.3512,42.3694,42.315,42.3241,12442.0
2021-02-16 13:30:00,46.7,46.79,46.69,46.78,16491.0,42.3241,42.4056,42.315,42.3966,16491.0
2021-02-16 13:35:00,46.77,46.79,46.67,46.67,30809.0,42.3875,42.4056,42.2969,42.2969,30809.0
2021-02-16 13:40:00,46.68,46.68,46.58,46.67,41706.0,42.3059,42.3059,42.2153,42.2969,41706.0
2021-02-16 13:45:00,46.67,46.75,46.67,46.75,10293.0,42.2969,42.3694,42.2969,42.3694,10293.0
2021-02-16 13:50:00,46.75,46.75,46.69,46.71,11601.0,42.3694,42.3694,42.315,42.3331,11601.0
2021-02-16 13:55:00,46.71,46.73,46.65,46.66,22083.0,42.3331,42.3512,42.2787,42.2878,22083.0
2021-02-16 14:00:00,46.66,46.7,46.65,46.67,14582.0,42.2878,42.3241,42.2787,42.2969,14582.0
2021-02-16 14:05:00,46.68,46.71,46.67,46.7,15480.0,42.3059,42.3331,42.2969,42.3241,15480.0
2021-02-16 14:10:00,46.69,46.69,46.63,46.65,13774.0,42.315,42.315,42.2606,42.2787,13774.0
2021-02-16 14:15:00,46.66,46.71,46.64,46.68,18042.0,42.2878,42.3331,42.2697,42.3059,18042.0
2021-02-16 14:20:00,46.69,46.7,46.64,46.67,15449.0,42.315,42.3241,42.2697,42.2969,15449.0
2021-02-16 14:25:00,46.66,46.74,46.66,46.73,13677.0,42.2878,42.3603,42.2878,42.3512,13677.0
2021-02-16 14:30:00,46.73,46.74,46.7,46.73,14236.0,42.3512,42.3603,42.3241,42.3512,14236.0
2021-02-16 14:35:00,46.72,46.75,46.69,46.73,14032.0,42.3422,42.3694,42.315,42.3512,14032.0
2021-02-16 14:40:00,46.73,46.75,46.72,46.75,8207.0,42.3512,42.3694,42.3422,42.3694,8207.0
2021-02-16 14:45:00,46.74,46.76,46.64,46.65,53585.0,42.3603,42.3784,42.2697,42.2787,53585.0
2021-02-16 14:50:00,46.65,46.66,46.61,46.64,15768.0,42.2787,42.2878,42.2425,42.2697,15768.0
2021-02-16 14:55:00,46.65,46.69,46.64,46.69,12506.0,42.2787,42.315,42.2697,42.315,12506.0
2021-02-16 15:00:00,46.7,46.71,46.66,46.7,18733.0,42.3241,42.3331,42.2878,42.3241,18733.0
2021-02-16 15:05:00,46.71,46.73,46.68,46.69,14256.0,42.3331,42.3512,42.3059,42.315,14256.0
2021-02-16 15:10:00,46.68,46.68,46.64,46.66,20802.0,42.3059,42.3059,42.2697,42.2878,20802.0
2021-02-16 15:15:00,46.66,46.66,46.6,46.61,32116.0,42.2878,42.2878,42.2334,42.2425,32116.0
2021-02-16 15:20:00,46.61,46.63,46.59,46.61,18509.0,42.2425,42.2606,42.2244,42.2425,18509.0
2021-02-16 15:25:00,46.62,46.65,46.59,46.62,29828.0,42.2516,42.2787,42.2244,42.2516,29828.0
2021-02-16 15:30:00,46.62,46.62,46.53,46.55,39457.0,42.2516,42.2516,42.17,42.1881,39457.0
2021-02-16 15:35:00,46.56,46.57,46.48,46.49,44430.0,42.1972,42.2062,42.1247,42.1337,44430.0
2021-02-16 15:40:00,46.49,46.53,46.46,46.51,48564.0,42.1337,42.17,42.1065,42.1519,48564.0
2021-02-16 15:45:00,46.51,46.52,46.46,46.47,38351.0,42.1519,42.1609,42.1065,42.1156,38351.0
2021-02-16 15:50:00,46.47,46.48,46.4,46.47,71074.0,42.1156,42.1247,42.0522,42.1156,71074.0
2021-02-16 15:55:00,46.47,46.47,46.35,46.35,290419.0,42.1156,42.1156,42.0069,42.0069,290419.0
2021-02-17 09:30:00,46.25,46.53,46.13,46.53,90475.0,41.9162,42.17,41.8075,42.17,90475.0
2021-02-17 09:35:00,46.5,46.52,46.27,46.38,61186.0,42.1428,42.1609,41.9343,42.034,61186.0
2021-02-17 09:40:00,46.39,46.49,46.38,46.46,25010.0,42.0431,42.1337,42.034,42.1065,25010.0
2021-02-17 09:45:00,46.45,46.46,46.26,46.3,30643.0,42.0975,42.1065,41.9253,41.9615,30643.0
2021-02-17 09:50:00,46.3,46.5,46.29,46.49,42621.0,41.9615,42.1428,41.9525,42.1337,42621.0
2021-02-17 09:55:00,46.5,46.56,46.48,46.52,17682.0,42.1428,42.1972,42.1247,42.1609,17682.0
2021-02-17 10:00:00,46.53,46.54,46.4,46.4,28383.0,42.17,42.179,42.0522,42.0522,28383.0
2021-02-17 10:05:00,46.4,46.47,46.36,46.47,24052.0,42.0522,42.1156,42.0159,42.1156,24052.0
2021-02-17 10:10:00,46.48,46.48,46.37,46.38,27852.0,42.1247,42.1247,42.025,42.034,27852.0
2021-02-17 10:15:00,46.38,46.4,46.28,46.34,37482.0,42.034,42.0522,41.9434,41.9978,37482.0
2021-02-17 10:20:00,46.34,46.39,46.3,46.36,27165.0,41.9978,42.0431,41.9615,42.0159,27165.0
2021-02-17 10:25:00,46.36,46.42,46.35,46.4,44812.0,42.0159,42.0703,42.0069,42.0522,44812.0
2021-02-17 10:30:00,46.39,46.57,46.31,46.57,206967.0,42.0431,42.2062,41.9706,42.2062,206967.0
2021-02-17 10:35:00,46.56,46.74,46.56,46.68,37252.0,42.1972,42.3603,42.1972,42.3059,37252.0
2021-02-17 10:40:00,46.67,46.69,46.5,46.53,34229.0,42.2969,42.315,42.1428,42.17,34229.0
2021-02-17 10:45:00,46.52,46.6,46.51,46.59,34995.0,42.1609,42.2334,42.1519,42.2244,34995.0
2021-02-17 10:50:00,46.59,46.63,46.53,46.55,27294.0,42.2244,42.2606,42.17,42.1881,27294.0
2021-02-17 10:55:00,46.57,46.66,46.54,46.64,25787.0,42.2062,42.2878,42.179,42.2697,25787.0
2021-02-17 11:00:00,46.63,46.64,46.56,46.58,42545.0,42.2606,42.2697,42.1972,42.2153,42545.0
2021-02-17 11:05:00,46.58,46.69,46.54,46.65,38083.0,42.2153,42.315,42.179,42.2787,38083.0
2021-02-17 11:10:00,46.65,46.77,46.64,46.76,23700.0,42.2787,42.3875,42.2697,42.3784,23700.0
2021-02-17 11:15:00,46.76,46.82,46.73,46.8,51759.0,42.3784,42.4328,42.3512,42.4147,51759.0
2021-02-17 11:20:00,46.82,46.9,46.77,46.9,25894.0,42.4328,42.5053,42.3875,42.5053,25894.0
2021-02-17 11:25:00,46.89,46.98,46.87,46.94,40763.0,42.4963,42.5778,42.4781,42.5416,40763.0
2021-02-17 11:30:00,46.94,46.98,46.78,46.83,33355.0,42.5416,42.5778,42.3966,42.4419,33355.0
2021-02-17 11:35:00,46.83,46.83,46.74,46.76,16713.0,42.4419,42.4419,42.3603,42.3784,16713.0
2021-02-17 11:40:00,46.78,46.82,46.72,46.77,17715.0,42.3966,42.4328,42.3422,42.3875,17715.0
2021-02-17 11:45:00,46.76,46.83,46.75,46.8,29216.0,42.3784,42.4419,42.3694,42.4147,29216.0
2021-02-17 11:50:00,46.8,46.83,46.76,46.77,11848.0,42.4147,42.4419,42.3784,42.3875,11848.0
2021-02-17 11:55:00,46.77,46.78,46.73,46.76,13816.0,42.3875,42.3966,42.3512,42.3784,13816.0
2021-02-17 12:00:00,46.77,46.81,46.73,46.75,14917.0,42.3875,42.4237,42.3512,42.3694,14917.0
2021-02-17 12:05:00,46.76,46.77,46.7,46.71,13477.0,42.3784,42.3875,42.3241,42.3331,13477.0
2021-02-17 12:10:00,46.72,46.76,46.7,46.71,12101.0,42.3422,42.3784,42.3241,42.3331,12101.0
2021-02-17 12:15:00,46.71,46.75,46.69,46.74,13564.0,42.3331,42.3694,42.315,42.3603,13564.0
2021-02-17 12:20:00,46.74,46.79,46.74,46.78,10986.0,42.3603,42.4056,42.3603,42.3966,10986.0
2021-02-17 12:25:00,46.77,46.77,46.74,46.75,11896.0,42.3875,42.3875,42.3603,42.3694,11896.0
2021-02-17 12:30:00,46.76,46.76,46.67,46.67,12942.0,42.3784,42.3784,42.2969,42.2969,12942.0
2021-02-17 12:35:00,46.66,46.69,46.65,46.67,12118.0,42.2878,42.315,42.2787,42.2969,12118.0
2021-02-17 12:40:00,46.68,46.75,46.67,46.75,16568.0,42.3059,42.3694,42.2969,42.3694,16568.0
2021-02-17 12:45:00,46.75,46.79,46.75,46.77,90930.0,42.3694,42.4056,42.3694,42.3875,90930.0
2021-02-17 12:50:00,46.76,46.83,46.73,46.82,26097.0,42.3784,42.4419,42.3512,42.4328,26097.0
2021-02-17 12:55:00,46.81,46.85,46.78,46.81,17901.0,42.4237,42.46,42.3966,42.4237,17901.0
2021-02-17 13:00:00,46.81,46.82,46.77,46.8,30248.0,42.4237,42.4328,42.3875,42.4147,30248.0
2021-02-17 13:05:00,46.8,46.86,46.8,46.86,23308.0,42.4147,42.4691,42.4147,42.4691,23308.0
2021-02-17 13:10:00,46.86,46.91,46.84,46.85,35893.0,42.4691,42.5144,42.4509,42.46,35893.0
2021-02-17 13:15:00,46.86,46.89,46.85,46.88,14048.0,42.4691,42.4963,42.46,42.4872,14048.0
2021-02-17 13:20:00,46.89,46.89,46.85,46.87,20815.0,42.4963,42.4963,42.46,42.4781,20815.0
2021-02-17 13:25:00,46.87,46.89,46.86,46.89,20701.0,42.4781,42.4963,42.4691,42.4963,20701.0
2021-02-17 13:30:00,46.88,46.88,46.83,46.84,15139.0,42.4872,42.4872,42.4419,42.4509,15139.0
2021-02-17 13:35:00,46.84,46.87,46.83,46.87,14621.0,42.4509,42.4781,42.4419,42.4781,14621.0
2021-02-17 13:40:00,46.87,46.91,46.87,46.89,18277.0,42.4781,42.5144,42.4781,42.4963,18277.0
2021-02-17 13:45:00,46.88,46.88,46.78,46.79,16272.0,42.4872,42.4872,42.3966,42.4056,16272.0
2021-02-17 13:50:00,46.79,46.81,46.78,46.8,7510.0,42.4056,42.4237,42.3966,42.4147,7510.0
2021-02-17 13:55:00,46.8,46.81,46.75,46.77,15924.0,42.4147,42.4237,42.3694,42.3875,15924.0
2021-02-17 14:00:00,46.77,46.84,46.76,46.84,9952.0,42.3875,42.4509,42.3784,42.4509,9952.0
2021-02-17 14:05:00,46.83,46.95,46.82,46.95,117484.0,42.4419,42.5506,42.4328,42.5506,117484.0
2021-02-17 14:10:00,46.94,46.97,46.88,46.89,26529.0,42.5416,42.5688,42.4872,42.4963,26529.0
2021-02-17 14:15:00,46.89,46.89,46.87,46.88,19450.0,42.4963,42.4963,42.4781,42.4872,19450.0
2021-02-17 14:20:00,46.88,46.89,46.82,46.88,29600.0,42.4872,42.4963,42.4328,42.4872,29600.0
2021-02-17 14:25:00,46.87,46.89,46.85,46.88,11112.0,42.4781,42.4963,42.46,42.4872,11112.0
2021-02-17 14:30:00,46.89,46.89,46.78,46.79,27566.0,42.4963,42.4963,42.3966,42.4056,27566.0
2021-02-17 14:35:00,46.8,46.87,46.78,46.87,37149.0,42.4147,42.4781,42.3966,42.4781,37149.0
2021-02-17 14:40:00,46.87,46.93,46.85,46.93,42550.0,42.4781,42.5325,42.46,42.5325,42550.0
2021-02-17 14:45:00,46.93,46.97,46.91,46.97,20247.0,42.5325,42.5688,42.5144,42.5688,20247.0
2021-02-17 14:50:00,46.97,47.0,46.95,47.0,38716.0,42.5688,42.5959,42.5506,42.5959,38716.0
2021-02-17 14:55:00,47.0,47.07,46.99,47.03,46560.0,42.5959,42.6594,42.5869,42.6231,46560.0
2021-02-17 15:00:00,47.02,47.04,46.99,47.04,59364.0,42.6141,42.6322,42.5869,42.6322,59364.0
2021-02-17 15:05:00,47.04,47.14,47.03,47.12,41989.0,42.6322,42.7228,42.6231,42.7047,41989.0
2021-02-17 15:10:00,47.11,47.13,47.09,47.12,26542.0,42.6956,42.7138,42.6775,42.7047,26542.0
2021-02-17 15:15:00,47.11,47.11,47.05,47.05,27631.0,42.6956,42.6956,42.6413,42.6413,27631.0
2021-02-17 15:20:00,47.05,47.06,47.01,47.02,16353.0,42.6413,42.6503,42.605,42.6141,16353.0
2021-02-17 15:25:00,47.02,47.02,46.94,46.95,20041.0,42.6141,42.6141,42.5416,42.5506,20041.0
2021-02-17 15:30:00,46.95,46.96,46.91,46.95,19164.0,42.5506,42.5597,42.5144,42.5506,19164.0
2021-02-17 15:35:00,46.96,46.96,46.9,46.92,23343.0,42.5597,42.5597,42.5053,42.5234,23343.0
2021-02-17 15:40:00,46.91,46.97,46.91,46.96,58468.0,42.5144,42.5688,42.5144,42.5597,58468.0
2021-02-17 15:45:00,46.97,47.01,46.96,47.01,44942.0,42.5688,42.605,42.5597,42.605,44942.0
2021-02-17 15:50:00,47.01,47.04,46.99,47.03,53912.0,42.605,42.6322,42.5869,42.6231,53912.0
2021-02-17 15:55:00,47.03,47.12,47.03,47.04,181297.0,42.6231,42.7047,42.6231,42.6322,181297.0
2021-02-18 09:30:00,46.77,47.04,46.75,47.01,77761.0,42.3875,42.6322,42.3694,42.605,77761.0
2021-02-18 09:35:00,47.05,47.29,47.05,47.24,40351.0,42.6413,42.8588,42.6413,42.8135,40351.0
2021-02-18 09:40:00,47.24,47.27,47.1,47.19,30998.0,42.8135,42.8406,42.6866,42.7681,30998.0
2021-02-18 09:45:00,47.17,47.23,47.09,47.11,27056.0,42.75,42.8044,42.6775,42.6956,27056.0
2021-02-18 09:50:00,47.11,47.17,47.07,47.11,23352.0,42.6956,42.75,42.6594,42.6956,23352.0
2021-02-18 09:55:00,47.12,47.28,47.12,47.25,35542.0,42.7047,42.8497,42.7047,42.8225,35542.0
2021-02-18 10:00:00,47.24,47.25,47.16,47.18,49666.0,42.8135,42.8225,42.741,42.7591,49666.0
2021-02-18 10:05:00,47.18,47.18,47.01,47.1,43338.0,42.7591,42.7591,42.605,42.6866,43338.0
2021-02-18 10:10:00,47.1,47.21,47.08,47.11,34804.0,42.6866,42.7863,42.6684,42.6956,34804.0
2021-02-18 10:15:00,47.12,47.14,47.05,47.14,26228.0,42.7047,42.7228,42.6413,42.7228,26228.0
2021-02-18 10:20:00,47.14,47.17,47.02,47.02,41165.0,42.7228,42.75,42.6141,42.6141,41165.0
2021-02-18 10:25:00,47.02,47.03,46.88,46.98,62405.0,42.6141,42.6231,42.4872,42.5778,62405.0
2021-02-18 10:30:00,46.99,46.99,46.78,46.86,34689.0,42.5869,42.5869,42.3966,42.4691,34689.0
2021-02-18 10:35:00,46.86,46.97,46.83,46.92,33933.0,42.4691,42.5688,42.4419,42.5234,33933.0
2021-02-18 10:40:00,46.92,46.95,46.89,46.92,20908.0,42.5234,42.5506,42.4963,42.5234,20908.0
2021-02-18 10:45:00,46.92,46.99,46.86,46.98,26911.0,42.5234,42.5869,42.4691,42.5778,26911.0
2021-02-18 10:50:00,46.98,46.98,46.86,46.98,49049.0,42.5778,42.5778,42.4691,42.5778,49049.0
2021-02-18 10:55:00,46.98,47.03,46.95,46.96,33307.0,42.5778,42.6231,42.5506,42.5597,33307.0
2021-02-18 11:00:00,46.95,47.05,46.91,46.96,133303.0,42.5506,42.6413,42.5144,42.5597,133303.0
2021-02-18 11:05:00,46.96,47.05,46.95,47.01,58993.0,42.5597,42.6413,42.5506,42.605,58993.0
2021-02-18 11:10:00,47.02,47.04,46.95,47.03,23223.0,42.6141,42.6322,42.5506,42.6231,23223.0
2021-02-18 11:15:00,47.02,47.05,46.93,46.96,40088.0,42.6141,42.6413,42.5325,42.5597,40088.0
2021-02-18 11:20:00,46.94,46.94,46.87,46.91,43960.0,42.5416,42.5416,42.4781,42.5144,43960.0
2021-02-18 11:25:00,46.91,47.0,46.89,47.0,62400.0,42.5144,42.5959,42.4963,42.5959,62400.0
2021-02-18 11:30:00,46.99,46.99,46.87,46.91,29643.0,42.5869,42.5869,42.4781,42.5144,29643.0
2021-02-18 11:35:00,46.91,46.99,46.91,46.94,32323.0,42.5144,42.5869,42.5144,42.5416,32323.0
2021-02-18 11:40:00,46.94,46.96,46.91,46.95,21650.0,42.5416,42.5597,42.5144,42.5506,21650.0
2021-02-18 11:45:00,46.94,46.99,46.92,46.98,12869.0,42.5416,42.5869,42.5234,42.5778,12869.0
2021-02-18 11:50:00,46.97,47.0,46.94,46.97,17171.0,42.5688,42.5959,42.5416,42.5688,17171.0
2021-02-18 11:55:00,46.97,46.97,46.93,46.96,25597.0,42.5688,42.5688,42.5325,42.5597,25597.0
2021-02-18 12:00:00,46.96,46.98,46.93,46.94,16865.0,42.5597,42.5778,42.5325,42.5416,16865.0
2021-02-18 12:05:00,46.92,46.95,46.88,46.93,30514.0,42.5234,42.5506,42.4872,42.5325,30514.0
2021-02-18 12:10:00,46.92,46.93,46.85,46.9,24511.0,42.5234,42.5325,42.46,42.5053,24511.0
2021-02-18 12:15:00,46.9,46.9,46.84,46.86,26053.0,42.5053,42.5053,42.4509,42.4691,26053.0
2021-02-18 12:20:00,46.87,46.89,46.83,46.85,20007.0,42.4781,42.4963,42.4419,42.46,20007.0
2021-02-18 12:25:00,46.86,46.87,46.81,46.84,16876.0,42.4691,42.4781,42.4237,42.4509,16876.0
2021-02-18 12:30:00,46.84,46.89,46.82,46.88,18801.0,42.4509,42.4963,42.4328,42.4872,18801.0
2021-02-18 12:35:00,46.88,46.93,46.86,46.91,18018.0,42.4872,42.5325,42.4691,42.5144,18018.0
2021-02-18 12:40:00,46.92,46.96,46.9,46.92,22855.0,42.5234,42.5597,42.5053,42.5234,22855.0
2021-02-18 12:45:00,46.91,46.98,46.91,46.95,30202.0,42.5144,42.5778,42.5144,42.5506,30202.0
2021-02-18 12:50:00,46.95,46.95,46.91,46.94,16693.0,42.5506,42.5506,42.5144,42.5416,16693.0
2021-02-18 12:55:00,46.94,46.98,46.91,46.92,22174.0,42.5416,42.5778,42.5144,42.5234,22174.0
2021-02-18 13:00:00,46.93,46.95,46.9,46.91,17637.0,42.5325,42.5506,42.5053,42.5144,17637.0
2021-02-18 13:05:00,46.91,46.96,46.89,46.9,19195.0,42.5144,42.5597,42.4963,42.5053,19195.0
2021-02-18 13:10:00,46.89,46.92,46.87,46.92,12796.0,42.4963,42.5234,42.4781,42.5234,12796.0
2021-02-18 13:15:00,46.91,46.99,46.91,46.98,24357.0,42.5144,42.5869,42.5144,42.5778,24357.0
2021-02-18 13:20:00,46.98,47.08,46.93,47.07,37239.0,42.5778,42.6684,42.5325,42.6594,37239.0
2021-02-18 13:25:00,47.07,47.09,47.05,47.09,26490.0,42.6594,42.6775,42.6413,42.6775,26490.0
2021-02-18 13:30:00,47.08,47.15,47.08,47.14,21374.0,42.6684,42.7319,42.6684,42.7228,21374.0
2021-02-18 13:35:00,47.13,47.17,47.11,47.12,16030.0,42.7138,42.75,42.6956,42.7047,16030.0
2021-02-18 13:40:00,47.12,47.22,47.12,47.22,21927.0,42.7047,42.7953,42.7047,42.7953,21927.0
2021-02-18 13:45:00,47.22,47.22,47.15,47.18,22658.0,42.7953,42.7953,42.7319,42.7591,22658.0
2021-02-18 13:50:00,47.19,47.19,47.15,47.16,16183.0,42.7681,42.7681,42.7319,42.741,16183.0
2021-02-18 13:55:00,47.15,47.2,47.14,47.19,13596.0,42.7319,42.7772,42.7228,42.7681,13596.0
2021-02-18 14:00:00,47.2,47.3,47.19,47.27,20628.0,42.7772,42.8678,42.7681,42.8406,20628.0
2021-02-18 14:05:00,47.28,47.3,47.24,47.28,14928.0,42.8497,42.8678,42.8135,42.8497,14928.0
2021-02-18 14:10:00,47.29,47.31,47.25,47.27,18739.0,42.8588,42.8769,42.8225,42.8406,18739.0
2021-02-18 14:15:00,47.28,47.31,47.27,47.31,17706.0,42.8497,42.8769,42.8406,42.8769,17706.0
2021-02-18 14:20:00,47.31,47.35,47.25,47.33,25761.0,42.8769,42.9132,42.8225,42.895,25761.0
2021-02-18 14:25:00,47.33,47.36,47.32,47.35,16034.0,42.895,42.9222,42.886,42.9132,16034.0
2021-02-18 14:30:00,47.35,47.42,47.34,47.42,21847.0,42.9132,42.9766,42.9041,42.9766,21847.0
2021-02-18 14:35:00,47.42,47.45,47.39,47.43,25989.0,42.9766,43.0038,42.9494,42.9857,25989.0
2021-02-18 14:40:00,47.43,47.47,47.42,47.47,28475.0,42.9857,43.0219,42.9766,43.0219,28475.0
2021-02-18 14:45:00,47.47,47.48,47.45,47.48,27207.0,43.0219,43.031,43.0038,43.031,27207.0
2021-02-18 14:50:00,47.48,47.48,47.39,47.44,45361.0,43.031,43.031,42.9494,42.9947,45361.0
2021-02-18 14:55:00,47.44,47.52,47.43,47.51,66895.0,42.9947,43.0672,42.9857,43.0582,66895.0
2021-02-18 15:00:00,47.5,47.53,47.46,47.53,36868.0,43.0491,43.0763,43.0128,43.0763,36868.0
2021-02-18 15:05:00,47.53,47.64,47.52,47.64,59776.0,43.0763,43.176,43.0672,43.176,59776.0
2021-02-18 15:10:00,47.64,47.68,47.61,47.64,45634.0,43.176,43.2122,43.1488,43.176,45634.0
2021-02-18 15:15:00,47.64,47.65,47.54,47.55,47664.0,43.176,43.185,43.0853,43.0944,47664.0
2021-02-18 15:20:00,47.56,47.58,47.48,47.49,40153.0,43.1035,43.1216,43.031,43.04,40153.0
2021-02-18 15:25:00,47.5,47.53,47.47,47.47,38984.0,43.0491,43.0763,43.0219,43.0219,38984.0
2021-02-18 15:30:00,47.48,47.51,47.38,47.41,86435.0,43.031,43.0582,42.9403,42.9675,86435.0
2021-02-18 15:35:00,47.41,47.48,47.4,47.44,63208.0,42.9675,43.031,42.9585,42.9947,63208.0
2021-02-18 15:40:00,47.44,47.47,47.43,47.44,52321.0,42.9947,43.0219,42.9857,42.9947,52321.0
2021-02-18 15:45:00,47.44,47.49,47.38,47.38,117010.0,42.9947,43.04,42.9403,42.9403,117010.0
2021-02-18 15:50:00,47.38,47.4,47.31,47.35,165725.0,42.9403,42.9585,42.8769,42.9132,165725.0
2021-02-18 15:55:00,47.36,47.4,47.26,47.29,285583.0,42.9222,42.9585,42.8316,42.8588,285583.0
2021-02-19 09:30:00,47.61,47.68,47.52,47.59,143354.0,43.1488,43.2122,43.0672,43.1307,143354.0
2021-02-19 09:35:00,47.61,47.85,47.6,47.84,27102.0,43.1488,43.3663,43.1397,43.3572,27102.0
2021-02-19 09:40:00,47.84,47.84,47.71,47.83,24190.0,43.3572,43.3572,43.2394,43.3482,24190.0
2021-02-19 09:45:00,47.83,47.84,47.75,47.8,37391.0,43.3482,43.3572,43.2757,43.321,37391.0
2021-02-19 09:50:00,47.8,47.91,47.75,47.91,74620.0,43.321,43.4207,43.2757,43.4207,74620.0
2021-02-19 09:55:00,47.91,48.11,47.91,48.04,55450.0,43.4207,43.6019,43.4207,43.5385,55450.0
2021-02-19 10:00:00,48.07,48.07,47.9,47.94,41350.0,43.5657,43.5657,43.4116,43.4479,41350.0
2021-02-19 10:05:00,47.94,47.96,47.89,47.95,21734.0,43.4479,43.466,43.4026,43.4569,21734.0
2021-02-19 10:10:00,47.95,47.97,47.89,47.91,18116.0,43.4569,43.4751,43.4026,43.4207,18116.0
2021-02-19 10:15:00,47.92,47.92,47.78,47.79,20570.0,43.4297,43.4297,43.3029,43.3119,20570.0
2021-02-19 10:20:00,47.8,47.93,47.75,47.91,32744.0,43.321,43.4388,43.2757,43.4207,32744.0
2021-02-19 10:25:00,47.91,47.94,47.89,47.89,22947.0,43.4207,43.4479,43.4026,43.4026,22947.0
2021-02-19 10:30:00,47.9,47.91,47.84,47.86,17498.0,43.4116,43.4207,43.3572,43.3754,17498.0
2021-02-19 10:35:00,47.88,47.88,47.81,47.88,14592.0,43.3935,43.3935,43.33,43.3935,14592.0
2021-02-19 10:40:00,47.88,47.94,47.85,47.92,24284.0,43.3935,43.4479,43.3663,43.4297,24284.0
2021-02-19 10:45:00,47.93,47.98,47.9,47.97,42405.0,43.4388,43.4841,43.4116,43.4751,42405.0
2021-02-19 10:50:00,47.97,47.99,47.89,47.93,22842.0,43.4751,43.4932,43.4026,43.4388,22842.0
2021-02-19 10:55:00,47.93,48.11,47.92,48.11,15864.0,43.4388,43.6019,43.4297,43.6019,15864.0
2021-02-19 11:00:00,48.11,48.13,48.06,48.11,22855.0,43.6019,43.6201,43.5566,43.6019,22855.0
2021-02-19 11:05:00,48.11,48.14,48.08,48.14,27235.0,43.6019,43.6291,43.5747,43.6291,27235.0
2021-02-19 11:10:00,48.15,48.16,48.05,48.09,19291.0,43.6382,43.6473,43.5476,43.5838,19291.0
2021-02-19 11:15:00,48.09,48.14,48.06,48.14,42301.0,43.5838,43.6291,43.5566,43.6291,42301.0
2021-02-19 11:20:00,48.14,48.16,48.11,48.12,15547.0,43.6291,43.6473,43.6019,43.611,15547.0
2021-02-19 11:25:00,48.12,48.14,48.09,48.13,24092.0,43.611,43.6291,43.5838,43.6201,24092.0
2021-02-19 11:30:00,48.13,48.15,48.09,48.12,18110.0,43.6201,43.6382,43.5838,43.611,18110.0
2021-02-19 11:35:00,48.13,48.17,48.12,48.15,15663.0,43.6201,43.6563,43.611,43.6382,15663.0
2021-02-19 11:40:00,48.15,48.23,48.15,48.22,38891.0,43.6382,43.7107,43.6382,43.7016,38891.0
2021-02-19 11:45:00,48.21,48.22,48.15,48.17,22549.0,43.6926,43.7016,43.6382,43.6563,22549.0
2021-02-19 11:50:00,48.17,48.2,48.09,48.14,25902.0,43.6563,43.6835,43.5838,43.6291,25902.0
2021-02-19 11:55:00,48.15,48.21,48.13,48.14,19787.0,43.6382,43.6926,43.6201,43.6291,19787.0
2021-02-19 12:00:00,48.13,48.17,48.11,48.15,23253.0,43.6201,43.6563,43.6019,43.6382,23253.0
2021-02-19 12:05:00,48.16,48.17,48.14,48.17,16531.0,43.6473,43.6563,43.6291,43.6563,16531.0
2021-02-19 12:10:00,48.17,48.17,48.12,48.14,12596.0,43.6563,43.6563,43.611,43.6291,12596.0
2021-02-19 12:15:00,48.13,48.15,48.12,48.12,14161.0,43.6201,43.6382,43.611,43.611,14161.0
2021-02-19 12:20:00,48.12,48.13,48.06,48.09,20045.0,43.611,43.6201,43.5566,43.5838,20045.0
2021-02-19 12:25:00,48.09,48.14,48.08,48.09,14130.0,43.5838,43.6291,43.5747,43.5838,14130.0
2021-02-19 12:30:00,48.1,48.14,48.09,48.12,17115.0,43.5929,43.6291,43.5838,43.611,17115.0
2021-02-19 12:35:00,48.12,48.19,48.11,48.19,18753.0,43.611,43.6744,43.6019,43.6744,18753.0
2021-02-19 12:40:00,48.19,48.21,48.15,48.21,22445.0,43.6744,43.6926,43.6382,43.6926,22445.0
2021-02-19 12:45:00,48.2,48.27,48.2,48.27,24230.0,43.6835,43.7469,43.6835,43.7469,24230.0
2021-02-19 12:50:00,48.27,48.27,48.2,48.23,29724.0,43.7469,43.7469,43.6835,43.7107,29724.0
2021-02-19 12:55:00,48.23,48.23,48.13,48.19,17182.0,43.7107,43.7107,43.6201,43.6744,17182.0
2021-02-19 13:00:00,48.19,48.22,48.17,48.2,27593.0,43.6744,43.7016,43.6563,43.6835,27593.0
2021-02-19 13:05:00,48.21,48.21,48.15,48.16,16829.0,43.6926,43.6926,43.6382,43.6473,16829.0
2021-02-19 13:10:00,48.15,48.21,48.15,48.18,19391.0,43.6382,43.6926,43.6382,43.6654,19391.0
2021-02-19 13:15:00,48.17,48.21,48.15,48.19,23623.0,43.6563,43.6926,43.6382,43.6744,23623.0
2021-02-19 13:20:00,48.18,48.19,48.15,48.19,18097.0,43.6654,43.6744,43.6382,43.6744,18097.0
2021-02-19 13:25:00,48.19,48.2,48.17,48.18,16506.0,43.6744,43.6835,43.6563,43.6654,16506.0
2021-02-19 13:30:00,48.18,48.18,48.12,48.16,27132.0,43.6654,43.6654,43.611,43.6473,27132.0
2021-02-19 13:35:00,48.15,48.21,48.12,48.21,20455.0,43.6382,43.6926,43.611,43.6926,20455.0
2021-02-19 13:40:00,48.2,48.39,48.2,48.37,39339.0,43.6835,43.8557,43.6835,43.8376,39339.0
2021-02-19 13:45:00,48.37,48.42,48.36,48.41,32313.0,43.8376,43.8829,43.8285,43.8738,32313.0
2021-02-19 13:50:00,48.42,48.44,48.37,48.41,38851.0,43.8829,43.901,43.8376,43.8738,38851.0
2021-02-19 13:55:00,48.42,48.46,48.38,48.44,32222.0,43.8829,43.9191,43.8466,43.901,32222.0
2021-02-19 14:00:00,48.44,48.46,48.42,48.45,24789.0,43.901,43.9191,43.8829,43.9101,24789.0
2021-02-19 14:05:00,48.45,48.46,48.38,48.41,28090.0,43.9101,43.9191,43.8466,43.8738,28090.0
2021-02-19 14:10:00,48.42,48.42,48.35,48.38,28217.0,43.8829,43.8829,43.8194,43.8466,28217.0
2021-02-19 14:15:00,48.38,48.43,48.36,48.39,27999.0,43.8466,43.892,43.8285,43.8557,27999.0
2021-02-19 14:20:00,48.39,48.41,48.32,48.34,23814.0,43.8557,43.8738,43.7923,43.8104,23814.0
2021-02-19 14:25:00,48.34,48.37,48.18,48.19,43254.0,43.8104,43.8376,43.6654,43.6744,43254.0
2021-02-19 14:30:00,48.19,48.28,48.18,48.28,26530.0,43.6744,43.756,43.6654,43.756,26530.0
2021-02-19 14:35:00,48.27,48.28,48.23,48.26,17194.0,43.7469,43.756,43.7107,43.7379,17194.0
2021-02-19 14:40:00,48.26,48.26,48.2,48.25,15841.0,43.7379,43.7379,43.6835,43.7288,15841.0
2021-02-19 14:45:00,48.24,48.31,48.21,48.3,22860.0,43.7198,43.7832,43.6926,43.7741,22860.0
2021-02-19 14:50:00,48.3,48.36,48.29,48.33,26513.0,43.7741,43.8285,43.7651,43.8013,26513.0
2021-02-19 14:55:00,48.33,48.4,48.32,48.34,29990.0,43.8013,43.8648,43.7923,43.8104,29990.0
2021-02-19 15:00:00,48.34,48.38,48.31,48.36,38227.0,43.8104,43.8466,43.7832,43.8285,38227.0
2021-02-19 15:05:00,48.37,48.38,48.3,48.38,42099.0,43.8376,43.8466,43.7741,43.8466,42099.0
2021-02-19 15:10:00,48.39,48.51,48.37,48.45,53127.0,43.8557,43.9645,43.8376,43.9101,53127.0
2021-02-19 15:15:00,48.45,48.52,48.44,48.51,35936.0,43.9101,43.9735,43.901,43.9645,35936.0
2021-02-19 15:20:00,48.51,48.51,48.45,48.48,40395.0,43.9645,43.9645,43.9101,43.9373,40395.0
2021-02-19 15:25:00,48.48,48.5,48.43,48.5,52145.0,43.9373,43.9554,43.892,43.9554,52145.0
2021-02-19 15:30:00,48.51,48.52,48.44,48.45,65008.0,43.9645,43.9735,43.901,43.9101,65008.0
2021-02-19 15:35:00,48.43,48.43,48.33,48.38,52282.0,43.892,43.892,43.8013,43.8466,52282.0
2021-02-19 15:40:00,48.38,48.38,48.25,48.26,53493.0,43.8466,43.8466,43.7288,43.7379,53493.0
2021-02-19 15:45:00,48.26,48.31,48.24,48.25,70616.0,43.7379,43.7832,43.7198,43.7288,70616.0
2021-02-19 15:50:00,48.24,48.28,48.08,48.09,132319.0,43.7198,43.756,43.5747,43.5838,132319.0
2021-02-19 15:55:00,48.09,48.11,48.05,48.08,270814.0,43.5838,43.6019,43.5476,43.5747,270814.0
2021-02-22 09:30:00,47.96,48.47,47.96,48.47,96358.0,43.466,43.9282,43.466,43.9282,96358.0
2021-02-22 09:35:00,48.45,48.56,48.35,48.38,24963.0,43.9101,44.0098,43.8194,43.8466,24963.0
2021-02-22 09:40:00,48.37,48.42,48.24,48.33,36152.0,43.8376,43.8829,43.7198,43.8013,36152.0
2021-02-22 09:45:00,48.33,48.46,48.33,48.42,24636.0,43.8013,43.9191,43.8013,43.8829,24636.0
2021-02-22 09:50:00,48.43,48.61,48.4,48.59,28647.0,43.892,44.0551,43.8648,44.037,28647.0
2021-02-22 09:55:00,48.59,48.66,48.58,48.61,28321.0,44.037,44.1004,44.0279,44.0551,28321.0
2021-02-22 10:00:00,48.62,48.7,48.53,48.69,39274.0,44.0641,44.1367,43.9826,44.1276,39274.0
2021-02-22 10:05:00,48.7,48.74,48.68,48.72,27572.0,44.1367,44.1729,44.1185,44.1548,27572.0
2021-02-22 10:10:00,48.71,48.74,48.62,48.71,20875.0,44.1457,44.1729,44.0641,44.1457,20875.0
2021-02-22 10:15:00,48.7,48.7,48.62,48.67,25664.0,44.1367,44.1367,44.0641,44.1095,25664.0
2021-02-22 10:20:00,48.67,48.86,48.67,48.85,33584.0,44.1095,44.2817,44.1095,44.2726,33584.0
2021-02-22 10:25:00,48.84,48.95,48.82,48.94,27370.0,44.2635,44.3632,44.2454,44.3542,27370.0
2021-02-22 10:30:00,48.94,49.04,48.84,49.02,48382.0,44.3542,44.4448,44.2635,44.4267,48382.0
2021-02-22 10:35:00,49.03,49.03,48.88,48.94,29984.0,44.4357,44.4357,44.2998,44.3542,29984.0
2021-02-22 10:40:00,48.93,49.03,48.92,49.01,27069.0,44.3451,44.4357,44.336,44.4176,27069.0
2021-02-22 10:45:00,49.01,49.04,48.85,48.86,21425.0,44.4176,44.4448,44.2726,44.2817,21425.0
2021-02-22 10:50:00,48.85,48.94,48.82,48.91,41415.0,44.2726,44.3542,44.2454,44.327,41415.0
2021-02-22 10:55:00,48.91,49.01,48.87,49.0,32633.0,44.327,44.4176,44.2907,44.4085,32633.0
2021-02-22 11:00:00,49.0,49.04,48.97,49.03,31424.0,44.4085,44.4448,44.3814,44.4357,31424.0
2021-02-22 11:05:00,49.02,49.03,48.98,49.02,42407.0,44.4267,44.4357,44.3904,44.4267,42407.0
2021-02-22 11:10:00,49.02,49.06,48.95,49.05,39822.0,44.4267,44.4629,44.3632,44.4539,39822.0
2021-02-22 11:15:00,49.05,49.1,49.02,49.08,23509.0,44.4539,44.4992,44.4267,44.481,23509.0
2021-02-22 11:20:00,49.07,49.08,49.0,49.03,19496.0,44.472,44.481,44.4085,44.4357,19496.0
2021-02-22 11:25:00,49.03,49.07,49.02,49.04,21693.0,44.4357,44.472,44.4267,44.4448,21693.0
2021-02-22 11:30:00,49.04,49.1,49.03,49.05,23012.0,44.4448,44.4992,44.4357,44.4539,23012.0
2021-02-22 11:35:00,49.06,49.14,49.06,49.13,26989.0,44.4629,44.5354,44.4629,44.5264,26989.0
2021-02-22 11:40:00,49.13,49.17,49.1,49.11,29466.0,44.5264,44.5626,44.4992,44.5082,29466.0
2021-02-22 11:45:00,49.11,49.15,49.1,49.15,17231.0,44.5082,44.5445,44.4992,44.5445,17231.0
2021-02-22 11:50:00,49.15,49.2,49.12,49.2,17745.0,44.5445,44.5898,44.5173,44.5898,17745.0
2021-02-22 11:55:00,49.2,49.27,49.2,49.25,28380.0,44.5898,44.6532,44.5898,44.6351,28380.0
2021-02-22 12:00:00,49.24,49.26,49.18,49.24,17207.0,44.6261,44.6442,44.5717,44.6261,17207.0
2021-02-22 12:05:00,49.23,49.25,49.18,49.22,21539.0,44.617,44.6351,44.5717,44.6079,21539.0
2021-02-22 12:10:00,49.22,49.26,49.22,49.25,16141.0,44.6079,44.6442,44.6079,44.6351,16141.0
2021-02-22 12:15:00,49.25,49.29,49.24,49.27,24733.0,44.6351,44.6714,44.6261,44.6532,24733.0
2021-02-22 12:20:00,49.26,49.31,49.26,49.29,19253.0,44.6442,44.6895,44.6442,44.6714,19253.0
2021-02-22 12:25:00,49.29,49.38,49.28,49.34,12791.0,44.6714,44.7529,44.6623,44.7167,12791.0
2021-02-22 12:30:00,49.34,49.34,49.22,49.23,11976.0,44.7167,44.7167,44.6079,44.617,11976.0
2021-02-22 12:35:00,49.24,49.3,49.22,49.27,14451.0,44.6261,44.6804,44.6079,44.6532,14451.0
2021-02-22 12:40:00,49.27,49.28,49.13,49.17,14782.0,44.6532,44.6623,44.5264,44.5626,14782.0
2021-02-22 12:45:00,49.16,49.19,49.15,49.19,15117.0,44.5535,44.5807,44.5445,44.5807,15117.0
2021-02-22 12:50:00,49.19,49.19,49.12,49.17,19659.0,44.5807,44.5807,44.5173,44.5626,19659.0
2021-02-22 12:55:00,49.17,49.23,49.15,49.23,14113.0,44.5626,44.617,44.5445,44.617,14113.0
2021-02-22 13:00:00,49.23,49.27,49.23,49.26,19443.0,44.617,44.6532,44.617,44.6442,19443.0
2021-02-22 13:05:00,49.25,49.29,49.24,49.27,18732.0,44.6351,44.6714,44.6261,44.6532,18732.0
2021-02-22 13:10:00,49.27,49.29,49.25,49.26,23943.0,44.6532,44.6714,44.6351,44.6442,23943.0
2021-02-22 13:15:00,49.26,49.26,49.23,49.24,39859.0,44.6442,44.6442,44.617,44.6261,39859.0
2021-02-22 13:20:00,49.23,49.24,49.19,49.19,20243.0,44.617,44.6261,44.5807,44.5807,20243.0
2021-02-22 13:25:00,49.18,49.18,49.13,49.16,63614.0,44.5717,44.5717,44.5264,44.5535,63614.0
2021-02-22 13:30:00,49.16,49.23,49.16,49.22,18474.0,44.5535,44.617,44.5535,44.6079,18474.0
2021-02-22 13:35:00,49.23,49.24,49.19,49.21,17619.0,44.617,44.6261,44.5807,44.5989,17619.0
2021-02-22 13:40:00,49.21,49.25,49.2,49.23,10292.0,44.5989,44.6351,44.5898,44.617,10292.0
2021-02-22 13:45:00,49.22,49.26,49.22,49.24,15075.0,44.6079,44.6442,44.6079,44.6261,15075.0
2021-02-22 13:50:00,49.24,49.28,49.22,49.28,20158.0,44.6261,44.6623,44.6079,44.6623,20158.0
2021-02-22 13:55:00,49.28,49.29,49.24,49.29,30451.0,44.6623,44.6714,44.6261,44.6714,30451.0
2021-02-22 14:00:00,49.3,49.36,49.29,49.35,18456.0,44.6804,44.7348,44.6714,44.7257,18456.0
2021-02-22 14:05:00,49.36,49.4,49.35,49.36,26981.0,44.7348,44.7711,44.7257,44.7348,26981.0
2021-02-22 14:10:00,49.36,49.39,49.35,49.38,20425.0,44.7348,44.762,44.7257,44.7529,20425.0
2021-02-22 14:15:00,49.38,49.44,49.37,49.43,36372.0,44.7529,44.8073,44.7439,44.7982,36372.0
2021-02-22 14:20:00,49.43,49.46,49.42,49.46,19183.0,44.7982,44.8254,44.7892,44.8254,19183.0
2021-02-22 14:25:00,49.47,49.51,49.45,49.51,32283.0,44.8345,44.8708,44.8164,44.8708,32283.0
2021-02-22 14:30:00,49.51,49.55,49.48,49.55,29099.0,44.8708,44.907,44.8436,44.907,29099.0
2021-02-22 14:35:00,49.55,49.63,49.54,49.62,39791.0,44.907,44.9795,44.8979,44.9704,39791.0
2021-02-22 14:40:00,49.62,49.65,49.55,49.62,69523.0,44.9704,44.9976,44.907,44.9704,69523.0
2021-02-22 14:45:00,49.63,49.63,49.55,49.59,68863.0,44.9795,44.9795,44.907,44.9433,68863.0
2021-02-22 14:50:00,49.59,49.67,49.59,49.66,58351.0,44.9433,45.0158,44.9433,45.0067,58351.0
2021-02-22 14:55:00,49.66,49.68,49.63,49.65,48451.0,45.0067,45.0248,44.9795,44.9976,48451.0
2021-02-22 15:00:00,49.65,49.7,49.64,49.7,67788.0,44.9976,45.0429,44.9886,45.0429,67788.0
2021-02-22 15:05:00,49.7,49.7,49.55,49.59,91587.0,45.0429,45.0429,44.907,44.9433,91587.0
2021-02-22 15:10:00,49.59,49.6,49.45,49.47,72536.0,44.9433,44.9523,44.8164,44.8345,72536.0
2021-02-22 15:15:00,49.48,49.48,49.33,49.33,46472.0,44.8436,44.8436,44.7076,44.7076,46472.0
2021-02-22 15:20:00,49.33,49.35,49.29,49.32,41393.0,44.7076,44.7257,44.6714,44.6986,41393.0
2021-02-22 15:25:00,49.32,49.32,49.19,49.21,47239.0,44.6986,44.6986,44.5807,44.5989,47239.0
2021-02-22 15:30:00,49.22,49.22,49.14,49.18,45060.0,44.6079,44.6079,44.5354,44.5717,45060.0
2021-02-22 15:35:00,49.18,49.23,49.15,49.22,48167.0,44.5717,44.617,44.5445,44.6079,48167.0
2021-02-22 15:40:00,49.23,49.25,49.18,49.2,82214.0,44.617,44.6351,44.5717,44.5898,82214.0
2021-02-22 15:45:00,49.2,49.26,49.18,49.25,91936.0,44.5898,44.6442,44.5717,44.6351,91936.0
2021-02-22 15:50:00,49.26,49.3,49.19,49.24,134783.0,44.6442,44.6804,44.5807,44.6261,134783.0
2021-02-22 15:55:00,49.25,49.27,49.1,49.21,310762.0,44.6351,44.6532,44.4992,44.5989,310762.0
2021-02-23 09:30:00,49.76,49.93,49.25,49.3,104749.0,45.0973,45.2514,44.6351,44.6804,104749.0
2021-02-23 09:35:00,49.32,49.6,49.27,49.58,42068.0,44.6986,44.9523,44.6532,44.9342,42068.0
2021-02-23 09:40:00,49.58,49.59,49.18,49.2,50202.0,44.9342,44.9433,44.5717,44.5898,50202.0
2021-02-23 09:45:00,49.19,49.38,49.19,49.26,47066.0,44.5807,44.7529,44.5807,44.6442,47066.0
2021-02-23 09:50:00,49.26,49.31,49.08,49.26,58954.0,44.6442,44.6895,44.481,44.6442,58954.0
2021-02-23 09:55:00,49.27,49.28,49.11,49.17,58301.0,44.6532,44.6623,44.5082,44.5626,58301.0
2021-02-23 10:00:00,49.13,49.26,48.95,49.14,49922.0,44.5264,44.6442,44.3632,44.5354,49922.0
2021-02-23 10:05:00,49.15,49.17,49.06,49.14,48811.0,44.5445,44.5626,44.4629,44.5354,48811.0
2021-02-23 10:10:00,49.16,49.19,49.12,49.14,54966.0,44.5535,44.5807,44.5173,44.5354,54966.0
2021-02-23 10:15:00,49.13,49.17,48.99,49.0,46521.0,44.5264,44.5626,44.3995,44.4085,46521.0
2021-02-23 10:20:00,49.01,49.07,48.99,49.03,38721.0,44.4176,44.472,44.3995,44.4357,38721.0
2021-02-23 10:25:00,49.02,49.03,48.88,48.92,37685.0,44.4267,44.4357,44.2998,44.336,37685.0
2021-02-23 10:30:00,48.92,49.05,48.81,49.05,40700.0,44.336,44.4539,44.2363,44.4539,40700.0
2021-02-23 10:35:00,49.04,49.07,48.96,49.03,27381.0,44.4448,44.472,44.3723,44.4357,27381.0
2021-02-23 10:40:00,49.01,49.11,48.96,48.96,36212.0,44.4176,44.5082,44.3723,44.3723,36212.0
2021-02-23 10:45:00,48.96,49.05,48.96,48.98,32825.0,44.3723,44.4539,44.3723,44.3904,32825.0
2021-02-23 10:50:00,48.99,49.06,48.98,48.99,28541.0,44.3995,44.4629,44.3904,44.3995,28541.0
2021-02-23 10:55:00,48.98,48.98,48.76,48.78,41229.0,44.3904,44.3904,44.191,44.2092,41229.0
2021-02-23 11:00:00,48.79,48.93,48.76,48.88,24585.0,44.2182,44.3451,44.191,44.2998,24585.0
2021-02-23 11:05:00,48.88,48.91,48.83,48.9,27604.0,44.2998,44.327,44.2545,44.3179,27604.0
2021-02-23 11:10:00,48.9,48.9,48.81,48.82,20211.0,44.3179,44.3179,44.2363,44.2454,20211.0
2021-02-23 11:15:00,48.83,48.86,48.75,48.82,31269.0,44.2545,44.2817,44.182,44.2454,31269.0
2021-02-23 11:20:00,48.82,48.86,48.79,48.84,24920.0,44.2454,44.2817,44.2182,44.2635,24920.0
2021-02-23 11:25:00,48.83,48.85,48.76,48.83,27254.0,44.2545,44.2726,44.191,44.2545,27254.0
2021-02-23 11:30:00,48.83,48.89,48.79,48.89,18307.0,44.2545,44.3088,44.2182,44.3088,18307.0
2021-02-23 11:35:00,48.89,48.92,48.86,48.9,58804.0,44.3088,44.336,44.2817,44.3179,58804.0
2021-02-23 11:40:00,48.9,48.91,48.84,48.86,22212.0,44.3179,44.327,44.2635,44.2817,22212.0
2021-02-23 11:45:00,48.87,49.0,48.87,48.97,18484.0,44.2907,44.4085,44.2907,44.3814,18484.0
2021-02-23 11:50:00,48.98,49.05,48.95,49.02,25037.0,44.3904,44.4539,44.3632,44.4267,25037.0
2021-02-23 11:55:00,49.02,49.02,48.95,48.98,17478.0,44.4267,44.4267,44.3632,44.3904,17478.0
2021-02-23 12:00:00,48.96,48.97,48.92,48.96,29630.0,44.3723,44.3814,44.336,44.3723,29630.0
2021-02-23 12:05:00,48.96,48.97,48.94,48.96,16170.0,44.3723,44.3814,44.3542,44.3723,16170.0
2021-02-23 12:10:00,48.96,49.04,48.96,49.01,14131.0,44.3723,44.4448,44.3723,44.4176,14131.0
2021-02-23 12:15:00,49.0,49.05,48.94,49.02,31279.0,44.4085,44.4539,44.3542,44.4267,31279.0
2021-02-23 12:20:00,49.02,49.02,48.93,48.98,21950.0,44.4267,44.4267,44.3451,44.3904,21950.0
2021-02-23 12:25:00,48.98,49.03,48.96,49.01,13543.0,44.3904,44.4357,44.3723,44.4176,13543.0
2021-02-23 12:30:00,49.0,49.1,48.98,49.06,29037.0,44.4085,44.4992,44.3904,44.4629,29037.0
2021-02-23 12:35:00,49.06,49.06,48.96,49.06,18516.0,44.4629,44.4629,44.3723,44.4629,18516.0
2021-02-23 12:40:00,49.06,49.12,49.06,49.09,21309.0,44.4629,44.5173,44.4629,44.4901,21309.0
2021-02-23 12:45:00,49.08,49.12,49.07,49.09,8610.0,44.481,44.5173,44.472,44.4901,8610.0
2021-02-23 12:50:00,49.09,49.11,49.05,49.06,14171.0,44.4901,44.5082,44.4539,44.4629,14171.0
2021-02-23 12:55:00,49.05,49.08,49.01,49.05,28554.0,44.4539,44.481,44.4176,44.4539,28554.0
2021-02-23 13:00:00,49.04,49.09,49.01,49.09,37954.0,44.4448,44.4901,44.4176,44.4901,37954.0
2021-02-23 13:05:00,49.08,49.11,49.05,49.08,16952.0,44.481,44.5082,44.4539,44.481,16952.0
2021-02-23 13:10:00,49.09,49.11,49.05,49.05,15451.0,44.4901,44.5082,44.4539,44.4539,15451.0
2021-02-23 13:15:00,49.05,49.1,49.03,49.09,17284.0,44.4539,44.4992,44.4357,44.4901,17284.0
2021-02-23 13:20:00,49.09,49.13,49.02,49.1,17867.0,44.4901,44.5264,44.4267,44.4992,17867.0
2021-02-23 13:25:00,49.11,49.14,49.09,49.1,15902.0,44.5082,44.5354,44.4901,44.4992,15902.0
2021-02-23 13:30:00,49.1,49.11,49.03,49.03,11415.0,44.4992,44.5082,44.4357,44.4357,11415.0
2021-02-23 13:35:00,49.02,49.04,48.98,49.04,11011.0,44.4267,44.4448,44.3904,44.4448,11011.0
2021-02-23 13:40:00,49.04,49.05,49.0,49.01,14831.0,44.4448,44.4539,44.4085,44.4176,14831.0
2021-02-23 13:45:00,49.02,49.08,49.02,49.08,13248.0,44.4267,44.481,44.4267,44.481,13248.0
2021-02-23 13:50:00,49.07,49.09,49.04,49.04,12615.0,44.472,44.4901,44.4448,44.4448,12615.0
2021-02-23 13:55:00,49.04,49.08,49.01,49.02,16446.0,44.4448,44.481,44.4176,44.4267,16446.0
2021-02-23 14:00:00,49.02,49.06,49.0,49.04,13855.0,44.4267,44.4629,44.4085,44.4448,13855.0
2021-02-23 14:05:00,49.04,49.07,49.02,49.05,12903.0,44.4448,44.472,44.4267,44.4539,12903.0
2021-02-23 14:10:00,49.04,49.09,49.02,49.06,14161.0,44.4448,44.4901,44.4267,44.4629,14161.0
2021-02-23 14:15:00,49.07,49.11,49.05,49.1,23112.0,44.472,44.5082,44.4539,44.4992,23112.0
2021-02-23 14:20:00,49.09,49.11,49.06,49.06,36305.0,44.4901,44.5082,44.4629,44.4629,36305.0
2021-02-23 14:25:00,49.07,49.07,48.99,49.04,15690.0,44.472,44.472,44.3995,44.4448,15690.0
2021-02-23 14:30:00,49.04,49.1,49.01,49.03,26491.0,44.4448,44.4992,44.4176,44.4357,26491.0
2021-02-23 14:35:00,49.03,49.07,49.01,49.04,21502.0,44.4357,44.472,44.4176,44.4448,21502.0
2021-02-23 14:40:00,49.04,49.1,49.04,49.09,30669.0,44.4448,44.4992,44.4448,44.4901,30669.0
2021-02-23 14:45:00,49.1,49.11,49.05,49.05,25978.0,44.4992,44.5082,44.4539,44.4539,25978.0
2021-02-23 14:50:00,49.04,49.1,49.02,49.04,47598.0,44.4448,44.4992,44.4267,44.4448,47598.0
2021-02-23 14:55:00,49.05,49.05,49.01,49.03,15141.0,44.4539,44.4539,44.4176,44.4357,15141.0
2021-02-23 15:00:00,49.02,49.08,49.01,49.07,21537.0,44.4267,44.481,44.4176,44.472,21537.0
2021-02-23 15:05:00,49.08,49.11,49.06,49.11,25879.0,44.481,44.5082,44.4629,44.5082,25879.0
2021-02-23 15:10:00,49.11,49.19,49.05,49.08,47868.0,44.5082,44.5807,44.4539,44.481,47868.0
2021-02-23 15:15:00,49.08,49.1,49.07,49.1,21153.0,44.481,44.4992,44.472,44.4992,21153.0
2021-02-23 15:20:00,49.09,49.17,49.08,49.15,28404.0,44.4901,44.5626,44.481,44.5445,28404.0
2021-02-23 15:25:00,49.14,49.15,49.1,49.15,35606.0,44.5354,44.5445,44.4992,44.5445,35606.0
2021-02-23 15:30:00,49.15,49.15,49.07,49.1,36151.0,44.5445,44.5445,44.472,44.4992,36151.0
2021-02-23 15:35:00,49.11,49.16,49.08,49.14,32143.0,44.5082,44.5535,44.481,44.5354,32143.0
2021-02-23 15:40:00,49.14,49.29,49.13,49.23,45130.0,44.5354,44.6714,44.5264,44.617,45130.0
2021-02-23 15:45:00,49.23,49.24,49.16,49.16,58921.0,44.617,44.6261,44.5535,44.5535,58921.0
2021-02-23 15:50:00,49.17,49.25,49.16,49.23,94443.0,44.5626,44.6351,44.5535,44.617,94443.0
2021-02-23 15:55:00,49.21,49.3,49.21,49.26,167873.0,44.5989,44.6804,44.5989,44.6442,167873.0
2021-02-24 09:30:00,49.34,49.56,49.26,49.33,70900.0,44.7167,44.9161,44.6442,44.7076,70900.0
2021-02-24 09:35:00,49.36,49.43,49.35,49.39,56858.0,44.7348,44.7982,44.7257,44.762,56858.0
2021-02-24 09:40:00,49.42,49.6,49.38,49.6,55035.0,44.7892,44.9523,44.7529,44.9523,55035.0
2021-02-24 09:45:00,49.62,49.63,49.53,49.57,33109.0,44.9704,44.9795,44.8889,44.9251,33109.0
2021-02-24 09:50:00,49.57,49.64,49.51,49.6,36913.0,44.9251,44.9886,44.8708,44.9523,36913.0
2021-02-24 09:55:00,49.6,49.75,49.58,49.7,80051.0,44.9523,45.0883,44.9342,45.0429,80051.0
2021-02-24 10:00:00,49.7,49.8,49.66,49.69,38749.0,45.0429,45.1336,45.0067,45.0339,38749.0
2021-02-24 10:05:00,49.71,49.75,49.57,49.6,20261.0,45.052,45.0883,44.9251,44.9523,20261.0
2021-02-24 10:10:00,49.6,49.62,49.53,49.57,34695.0,44.9523,44.9704,44.8889,44.9251,34695.0
2021-02-24 10:15:00,49.57,49.74,49.57,49.74,27690.0,44.9251,45.0792,44.9251,45.0792,27690.0
2021-02-24 10:20:00,49.73,49.74,49.61,49.69,35107.0,45.0701,45.0792,44.9614,45.0339,35107.0
2021-02-24 10:25:00,49.69,49.72,49.6,49.64,25463.0,45.0339,45.0611,44.9523,44.9886,25463.0
2021-02-24 10:30:00,49.64,49.73,49.6,49.66,56058.0,44.9886,45.0701,44.9523,45.0067,56058.0
2021-02-24 10:35:00,49.66,49.71,49.6,49.68,29867.0,45.0067,45.052,44.9523,45.0248,29867.0
2021-02-24 10:40:00,49.68,49.76,49.68,49.72,32128.0,45.0248,45.0973,45.0248,45.0611,32128.0
2021-02-24 10:45:00,49.73,49.77,49.68,49.7,26313.0,45.0701,45.1064,45.0248,45.0429,26313.0
2021-02-24 10:50:00,49.69,49.71,49.56,49.59,57158.0,45.0339,45.052,44.9161,44.9433,57158.0
2021-02-24 10:55:00,49.59,49.61,49.51,49.58,43579.0,44.9433,44.9614,44.8708,44.9342,43579.0
2021-02-24 11:00:00,49.6,49.73,49.58,49.72,27058.0,44.9523,45.0701,44.9342,45.0611,27058.0
2021-02-24 11:05:00,49.72,49.74,49.67,49.68,25210.0,45.0611,45.0792,45.0158,45.0248,25210.0
2021-02-24 11:10:00,49.68,49.68,49.65,49.66,19783.0,45.0248,45.0248,44.9976,45.0067,19783.0
2021-02-24 11:15:00,49.67,49.71,49.62,49.63,28034.0,45.0158,45.052,44.9704,44.9795,28034.0
2021-02-24 11:20:00,49.62,49.67,49.62,49.65,22213.0,44.9704,45.0158,44.9704,44.9976,22213.0
2021-02-24 11:25:00,49.66,49.69,49.62,49.63,24781.0,45.0067,45.0339,44.9704,44.9795,24781.0
2021-02-24 11:30:00,49.63,49.66,49.59,49.66,31739.0,44.9795,45.0067,44.9433,45.0067,31739.0
2021-02-24 11:35:00,49.66,49.71,49.65,49.7,20734.0,45.0067,45.052,44.9976,45.0429,20734.0
2021-02-24 11:40:00,49.71,49.74,49.7,49.73,22902.0,45.052,45.0792,45.0429,45.0701,22902.0
2021-02-24 11:45:00,49.73,49.73,49.63,49.65,34773.0,45.0701,45.0701,44.9795,44.9976,34773.0
2021-02-24 11:50:00,49.65,49.67,49.64,49.66,21547.0,44.9976,45.0158,44.9886,45.0067,21547.0
2021-02-24 11:55:00,49.66,49.75,49.65,49.74,37228.0,45.0067,45.0883,44.9976,45.0792,37228.0
2021-02-24 12:00:00,49.73,49.76,49.68,49.71,24631.0,45.0701,45.0973,45.0248,45.052,24631.0
2021-02-24 12:05:00,49.71,49.77,49.69,49.72,21242.0,45.052,45.1064,45.0339,45.0611,21242.0
2021-02-24 12:10:00,49.71,49.74,49.69,49.73,13535.0,45.052,45.0792,45.0339,45.0701,13535.0
2021-02-24 12:15:00,49.73,49.74,49.65,49.66,15323.0,45.0701,45.0792,44.9976,45.0067,15323.0
2021-02-24 12:20:00,49.66,49.71,49.65,49.71,27744.0,45.0067,45.052,44.9976,45.052,27744.0
2021-02-24 12:25:00,49.7,49.81,49.69,49.78,49198.0,45.0429,45.1426,45.0339,45.1155,49198.0
2021-02-24 12:30:00,49.78,49.86,49.77,49.86,26156.0,45.1155,45.188,45.1064,45.188,26156.0
2021-02-24 12:35:00,49.86,49.9,49.85,49.89,13874.0,45.188,45.2242,45.1789,45.2151,13874.0
2021-02-24 12:40:00,49.88,49.88,49.75,49.76,30569.0,45.2061,45.2061,45.0883,45.0973,30569.0
2021-02-24 12:45:00,49.77,49.78,49.72,49.73,20343.0,45.1064,45.1155,45.0611,45.0701,20343.0
2021-02-24 12:50:00,49.72,49.74,49.7,49.73,18811.0,45.0611,45.0792,45.0429,45.0701,18811.0
2021-02-24 12:55:00,49.73,49.78,49.71,49.72,46514.0,45.0701,45.1155,45.052,45.0611,46514.0
2021-02-24 13:00:00,49.72,49.74,49.68,49.72,28732.0,45.0611,45.0792,45.0248,45.0611,28732.0
2021-02-24 13:05:00,49.71,49.74,49.68,49.68,16845.0,45.052,45.0792,45.0248,45.0248,16845.0
2021-02-24 13:10:00,49.69,49.76,49.68,49.74,23932.0,45.0339,45.0973,45.0248,45.0792,23932.0
2021-02-24 13:15:00,49.74,49.78,49.72,49.78,33672.0,45.0792,45.1155,45.0611,45.1155,33672.0
2021-02-24 13:20:00,49.78,49.88,49.76,49.88,32973.0,45.1155,45.2061,45.0973,45.2061,32973.0
2021-02-24 13:25:00,49.88,49.96,49.87,49.96,25680.0,45.2061,45.2786,45.197,45.2786,25680.0
2021-02-24 13:30:00,49.96,49.98,49.93,49.93,22542.0,45.2786,45.2967,45.2514,45.2514,22542.0
2021-02-24 13:35:00,49.93,49.93,49.87,49.89,69478.0,45.2514,45.2514,45.197,45.2151,69478.0
2021-02-24 13:40:00,49.89,49.95,49.88,49.88,36835.0,45.2151,45.2695,45.2061,45.2061,36835.0
2021-02-24 13:45:00,49.87,49.91,49.83,49.9,29134.0,45.197,45.2333,45.1608,45.2242,29134.0
2021-02-24 13:50:00,49.89,49.91,49.88,49.9,18836.0,45.2151,45.2333,45.2061,45.2242,18836.0
2021-02-24 13:55:00,49.9,49.94,49.88,49.93,34312.0,45.2242,45.2605,45.2061,45.2514,34312.0
2021-02-24 14:00:00,49.93,49.97,49.9,49.91,29077.0,45.2514,45.2876,45.2242,45.2333,29077.0
2021-02-24 14:05:00,49.92,49.95,49.86,49.87,46269.0,45.2423,45.2695,45.188,45.197,46269.0
2021-02-24 14:10:00,49.87,49.89,49.84,49.88,14020.0,45.197,45.2151,45.1698,45.2061,14020.0
2021-02-24 14:15:00,49.88,49.88,49.83,49.84,18397.0,45.2061,45.2061,45.1608,45.1698,18397.0
2021-02-24 14:20:00,49.84,49.84,49.77,49.78,28536.0,45.1698,45.1698,45.1064,45.1155,28536.0
2021-02-24 14:25:00,49.78,49.86,49.77,49.86,26872.0,45.1155,45.188,45.1064,45.188,26872.0
2021-02-24 14:30:00,49.86,49.88,49.81,49.84,42177.0,45.188,45.2061,45.1426,45.1698,42177.0
2021-02-24 14:35:00,49.84,49.84,49.8,49.8,21385.0,45.1698,45.1698,45.1336,45.1336,21385.0
2021-02-24 14:40:00,49.8,49.81,49.74,49.78,37813.0,45.1336,45.1426,45.0792,45.1155,37813.0
2021-02-24 14:45:00,49.77,49.77,49.7,49.72,24217.0,45.1064,45.1064,45.0429,45.0611,24217.0
2021-02-24 14:50:00,49.72,49.75,49.71,49.73,20782.0,45.0611,45.0883,45.052,45.0701,20782.0
2021-02-24 14:55:00,49.74,49.78,49.69,49.71,52421.0,45.0792,45.1155,45.0339,45.052,52421.0
2021-02-24 15:00:00,49.7,49.76,49.7,49.75,20410.0,45.0429,45.0973,45.0429,45.0883,20410.0
2021-02-24 15:05:00,49.76,49.78,49.74,49.78,26117.0,45.0973,45.1155,45.0792,45.1155,26117.0
2021-02-24 15:10:00,49.77,49.79,49.75,49.76,23766.0,45.1064,45.1245,45.0883,45.0973,23766.0
2021-02-24 15:15:00,49.76,49.78,49.7,49.72,37939.0,45.0973,45.1155,45.0429,45.0611,37939.0
2021-02-24 15:20:00,49.72,49.75,49.71,49.73,25713.0,45.0611,45.0883,45.052,45.0701,25713.0
2021-02-24 15:25:00,49.74,49.76,49.73,49.76,64848.0,45.0792,45.0973,45.0701,45.0973,64848.0
2021-02-24 15:30:00,49.76,49.8,49.73,49.75,85374.0,45.0973,45.1336,45.0701,45.0883,85374.0
2021-02-24 15:35:00,49.75,49.78,49.71,49.78,41018.0,45.0883,45.1155,45.052,45.1155,41018.0
2021-02-24 15:40:00,49.77,49.78,49.72,49.76,64735.0,45.1064,45.1155,45.0611,45.0973,64735.0
2021-02-24 15:45:00,49.76,49.84,49.75,49.8,73973.0,45.0973,45.1698,45.0883,45.1336,73973.0
2021-02-24 15:50:00,49.81,49.94,49.81,49.93,141661.0,45.1426,45.2605,45.1426,45.2514,141661.0
2021-02-24 15:55:00,49.93,49.99,49.83,49.88,305244.0,45.2514,45.3058,45.1608,45.2061,305244.0
2021-02-25 09:30:00,50.0,50.15,49.89,50.14,100574.0,45.3148,45.4508,45.2151,45.4417,100574.0
2021-02-25 09:35:00,50.11,50.12,49.91,49.92,37820.0,45.4145,45.4236,45.2333,45.2423,37820.0
2021-02-25 09:40:00,49.9,49.98,49.82,49.83,67574.0,45.2242,45.2967,45.1517,45.1608,67574.0
2021-02-25 09:45:00,49.82,49.84,49.55,49.58,59235.0,45.1517,45.1698,44.907,44.9342,59235.0
2021-02-25 09:50:00,49.58,49.73,49.56,49.6,36244.0,44.9342,45.0701,44.9161,44.9523,36244.0
2021-02-25 09:55:00,49.62,49.75,49.61,49.73,24418.0,44.9704,45.0883,44.9614,45.0701,24418.0
2021-02-25 10:00:00,49.73,49.74,49.6,49.61,36981.0,45.0701,45.0792,44.9523,44.9614,36981.0
2021-02-25 10:05:00,49.62,49.63,49.44,49.48,28623.0,44.9704,44.9795,44.8073,44.8436,28623.0
2021-02-25 10:10:00,49.5,49.71,49.49,49.62,31615.0,44.8617,45.052,44.8526,44.9704,31615.0
2021-02-25 10:15:00,49.63,49.64,49.53,49.53,21547.0,44.9795,44.9886,44.8889,44.8889,21547.0
2021-02-25 10:20:00,49.54,49.62,49.44,49.52,25685.0,44.8979,44.9704,44.8073,44.8798,25685.0
2021-02-25 10:25:00,49.52,49.52,49.38,49.44,27378.0,44.8798,44.8798,44.7529,44.8073,27378.0
2021-02-25 10:30:00,49.41,49.43,49.22,49.29,30132.0,44.7801,44.7982,44.6079,44.6714,30132.0
2021-02-25 10:35:00,49.29,49.29,49.15,49.22,30969.0,44.6714,44.6714,44.5445,44.6079,30969.0
2021-02-25 10:40:00,49.22,49.4,49.21,49.4,30967.0,44.6079,44.7711,44.5989,44.7711,30967.0
2021-02-25 10:45:00,49.41,49.6,49.39,49.55,62789.0,44.7801,44.9523,44.762,44.907,62789.0
2021-02-25 10:50:00,49.53,49.53,49.39,49.45,23231.0,44.8889,44.8889,44.762,44.8164,23231.0
2021-02-25 10:55:00,49.45,49.62,49.45,49.58,28215.0,44.8164,44.9704,44.8164,44.9342,28215.0
2021-02-25 11:00:00,49.59,49.66,49.57,49.66,19042.0,44.9433,45.0067,44.9251,45.0067,19042.0
2021-02-25 11:05:00,49.67,49.7,49.58,49.7,47940.0,45.0158,45.0429,44.9342,45.0429,47940.0
2021-02-25 11:10:00,49.7,49.7,49.62,49.65,22084.0,45.0429,45.0429,44.9704,44.9976,22084.0
2021-02-25 11:15:00,49.65,49.69,49.61,49.67,21634.0,44.9976,45.0339,44.9614,45.0158,21634.0
2021-02-25 11:20:00,49.68,49.68,49.57,49.62,16044.0,45.0248,45.0248,44.9251,44.9704,16044.0
2021-02-25 11:25:00,49.63,49.64,49.54,49.56,21298.0,44.9795,44.9886,44.8979,44.9161,21298.0
2021-02-25 11:30:00,49.55,49.61,49.52,49.58,31810.0,44.907,44.9614,44.8798,44.9342,31810.0
2021-02-25 11:35:00,49.56,49.62,49.52,49.62,15196.0,44.9161,44.9704,44.8798,44.9704,15196.0
2021-02-25 11:40:00,49.62,49.62,49.55,49.57,15128.0,44.9704,44.9704,44.907,44.9251,15128.0
2021-02-25 11:45:00,49.55,49.55,49.38,49.38,20045.0,44.907,44.907,44.7529,44.7529,20045.0
2021-02-25 11:50:00,49.38,49.39,49.3,49.38,21758.0,44.7529,44.762,44.6804,44.7529,21758.0
2021-02-25 11:55:00,49.39,49.48,49.39,49.47,26353.0,44.762,44.8436,44.762,44.8345,26353.0
2021-02-25 12:00:00,49.46,49.46,49.32,49.38,17850.0,44.8254,44.8254,44.6986,44.7529,17850.0
2021-02-25 12:05:00,49.39,49.4,49.3,49.38,16605.0,44.762,44.7711,44.6804,44.7529,16605.0
2021-02-25 12:10:00,49.38,49.41,49.27,49.36,20647.0,44.7529,44.7801,44.6532,44.7348,20647.0
2021-02-25 12:15:00,49.36,49.44,49.34,49.34,15989.0,44.7348,44.8073,44.7167,44.7167,15989.0
2021-02-25 12:20:00,49.34,49.42,49.33,49.41,25348.0,44.7167,44.7892,44.7076,44.7801,25348.0
2021-02-25 12:25:00,49.4,49.4,49.26,49.27,30438.0,44.7711,44.7711,44.6442,44.6532,30438.0
2021-02-25 12:30:00,49.26,49.27,49.14,49.2,22823.0,44.6442,44.6532,44.5354,44.5898,22823.0
2021-02-25 12:35:00,49.2,49.24,49.11,49.24,28526.0,44.5898,44.6261,44.5082,44.6261,28526.0
2021-02-25 12:40:00,49.24,49.24,49.17,49.2,13068.0,44.6261,44.6261,44.5626,44.5898,13068.0
2021-02-25 12:45:00,49.21,49.23,49.13,49.2,21503.0,44.5989,44.617,44.5264,44.5898,21503.0
2021-02-25 12:50:00,49.18,49.18,49.04,49.05,18155.0,44.5717,44.5717,44.4448,44.4539,18155.0
2021-02-25 12:55:00,49.05,49.1,48.94,48.97,31538.0,44.4539,44.4992,44.3542,44.3814,31538.0
2021-02-25 13:00:00,48.94,49.03,48.81,48.91,48611.0,44.3542,44.4357,44.2363,44.327,48611.0
2021-02-25 13:05:00,48.93,48.93,48.81,48.92,20884.0,44.3451,44.3451,44.2363,44.336,20884.0
2021-02-25 13:10:00,48.93,48.98,48.88,48.96,22143.0,44.3451,44.3904,44.2998,44.3723,22143.0
2021-02-25 13:15:00,48.96,49.05,48.87,49.05,21976.0,44.3723,44.4539,44.2907,44.4539,21976.0
2021-02-25 13:20:00,49.05,49.18,49.05,49.16,18489.0,44.4539,44.5717,44.4539,44.5535,18489.0
2021-02-25 13:25:00,49.18,49.18,49.09,49.14,14038.0,44.5717,44.5717,44.4901,44.5354,14038.0
2021-02-25 13:30:00,49.12,49.15,49.09,49.11,7003.0,44.5173,44.5445,44.4901,44.5082,7003.0
2021-02-25 13:35:00,49.1,49.15,49.06,49.15,16690.0,44.4992,44.5445,44.4629,44.5445,16690.0
2021-02-25 13:40:00,49.16,49.18,49.1,49.17,21808.0,44.5535,44.5717,44.4992,44.5626,21808.0
2021-02-25 13:45:00,49.17,49.18,49.08,49.11,11479.0,44.5626,44.5717,44.481,44.5082,11479.0
2021-02-25 13:50:00,49.11,49.11,49.01,49.05,25221.0,44.5082,44.5082,44.4176,44.4539,25221.0
2021-02-25 13:55:00,49.04,49.11,49.0,49.11,14239.0,44.4448,44.5082,44.4085,44.5082,14239.0
2021-02-25 14:00:00,49.09,49.13,49.06,49.13,12142.0,44.4901,44.5264,44.4629,44.5264,12142.0
2021-02-25 14:05:00,49.13,49.13,49.08,49.12,11578.0,44.5264,44.5264,44.481,44.5173,11578.0
2021-02-25 14:10:00,49.13,49.23,49.13,49.19,20557.0,44.5264,44.617,44.5264,44.5807,20557.0
2021-02-25 14:15:00,49.19,49.36,49.19,49.36,19293.0,44.5807,44.7348,44.5807,44.7348,19293.0
2021-02-25 14:20:00,49.36,49.39,49.34,49.38,16555.0,44.7348,44.762,44.7167,44.7529,16555.0
2021-02-25 14:25:00,49.38,49.39,49.3,49.35,17519.0,44.7529,44.762,44.6804,44.7257,17519.0
2021-02-25 14:30:00,49.35,49.35,49.24,49.25,21033.0,44.7257,44.7257,44.6261,44.6351,21033.0
2021-02-25 14:35:00,49.25,49.25,49.18,49.21,18219.0,44.6351,44.6351,44.5717,44.5989,18219.0
2021-02-25 14:40:00,49.2,49.32,49.2,49.3,13956.0,44.5898,44.6986,44.5898,44.6804,13956.0
2021-02-25 14:45:00,49.3,49.32,49.16,49.18,21000.0,44.6804,44.6986,44.5535,44.5717,21000.0
2021-02-25 14:50:00,49.18,49.26,49.16,49.17,25494.0,44.5717,44.6442,44.5535,44.5626,25494.0
2021-02-25 14:55:00,49.16,49.22,49.15,49.19,23591.0,44.5535,44.6079,44.5445,44.5807,23591.0
2021-02-25 15:00:00,49.18,49.24,49.15,49.15,32447.0,44.5717,44.6261,44.5445,44.5445,32447.0
2021-02-25 15:05:00,49.16,49.19,48.97,48.98,48201.0,44.5535,44.5807,44.3814,44.3904,48201.0
2021-02-25 15:10:00,49.0,49.07,48.99,49.0,31045.0,44.4085,44.472,44.3995,44.4085,31045.0
2021-02-25 15:15:00,48.99,48.99,48.89,48.92,27855.0,44.3995,44.3995,44.3088,44.336,27855.0
2021-02-25 15:20:00,48.93,48.97,48.84,48.85,36205.0,44.3451,44.3814,44.2635,44.2726,36205.0
2021-02-25 15:25:00,48.86,48.97,48.79,48.85,68270.0,44.2817,44.3814,44.2182,44.2726,68270.0
2021-02-25 15:30:00,48.84,48.92,48.74,48.76,53847.0,44.2635,44.336,44.1729,44.191,53847.0
2021-02-25 15:35:00,48.75,48.78,48.65,48.78,53264.0,44.182,44.2092,44.0913,44.2092,53264.0
2021-02-25 15:40:00,48.79,48.89,48.72,48.84,65626.0,44.2182,44.3088,44.1548,44.2635,65626.0
2021-02-25 15:45:00,48.86,48.99,48.84,48.88,106130.0,44.2817,44.3995,44.2635,44.2998,106130.0
2021-02-25 15:50:00,48.88,48.94,48.72,48.79,125446.0,44.2998,44.3542,44.1548,44.2182,125446.0
2021-02-25 15:55:00,48.79,48.79,48.64,48.66,391362.0,44.2182,44.2182,44.0823,44.1004,391362.0
2021-02-26 09:30:00,48.49,48.69,48.34,48.5,48695.0,43.9463,44.1276,43.8104,43.9554,48695.0
2021-02-26 09:35:00,48.47,48.51,48.32,48.45,38124.0,43.9282,43.9645,43.7923,43.9101,38124.0
2021-02-26 09:40:00,48.45,48.71,48.4,48.71,32937.0,43.9101,44.1457,43.8648,44.1457,32937.0
2021-02-26 09:45:00,48.73,48.94,48.73,48.85,34200.0,44.1638,44.3542,44.1638,44.2726,34200.0
2021-02-26 09:50:00,48.85,48.91,48.76,48.78,40293.0,44.2726,44.327,44.191,44.2092,40293.0
2021-02-26 09:55:00,48.79,48.81,48.61,48.62,30344.0,44.2182,44.2363,44.0551,44.0641,30344.0
2021-02-26 10:00:00,48.63,48.64,48.34,48.46,40003.0,44.0732,44.0823,43.8104,43.9191,40003.0
2021-02-26 10:05:00,48.45,48.45,48.13,48.13,37132.0,43.9101,43.9101,43.6201,43.6201,37132.0
2021-02-26 10:10:00,48.15,48.25,48.14,48.21,23855.0,43.6382,43.7288,43.6291,43.6926,23855.0
2021-02-26 10:15:00,48.2,48.24,48.02,48.06,33639.0,43.6835,43.7198,43.5204,43.5566,33639.0
2021-02-26 10:20:00,48.07,48.07,47.89,47.96,40824.0,43.5657,43.5657,43.4026,43.466,40824.0
2021-02-26 10:25:00,47.95,48.03,47.84,47.87,53766.0,43.4569,43.5294,43.3572,43.3844,53766.0
2021-02-26 10:30:00,47.88,48.12,47.88,48.09,33852.0,43.3935,43.611,43.3935,43.5838,33852.0
2021-02-26 10:35:00,48.12,48.32,48.06,48.28,47866.0,43.611,43.7923,43.5566,43.756,47866.0
2021-02-26 10:40:00,48.27,48.29,48.2,48.24,38159.0,43.7469,43.7651,43.6835,43.7198,38159.0
2021-02-26 10:45:00,48.24,48.37,48.17,48.28,23542.0,43.7198,43.8376,43.6563,43.756,23542.0
2021-02-26 10:50:00,48.26,48.27,48.16,48.26,62436.0,43.7379,43.7469,43.6473,43.7379,62436.0
2021-02-26 10:55:00,48.26,48.29,48.16,48.19,81173.0,43.7379,43.7651,43.6473,43.6744,81173.0
2021-02-26 11:00:00,48.2,48.42,48.14,48.37,73116.0,43.6835,43.8829,43.6291,43.8376,73116.0
2021-02-26 11:05:00,48.37,48.42,48.24,48.29,86766.0,43.8376,43.8829,43.7198,43.7651,86766.0
2021-02-26 11:10:00,48.29,48.31,48.21,48.24,94819.0,43.7651,43.7832,43.6926,43.7198,94819.0
2021-02-26 11:15:00,48.24,48.39,48.21,48.23,109881.0,43.7198,43.8557,43.6926,43.7107,109881.0
2021-02-26 11:20:00,48.24,48.3,48.21,48.23,23860.0,43.7198,43.7741,43.6926,43.7107,23860.0
2021-02-26 11:25:00,48.24,48.26,48.13,48.15,21193.0,43.7198,43.7379,43.6201,43.6382,21193.0
2021-02-26 11:30:00,48.14,48.28,48.14,48.28,18908.0,43.6291,43.756,43.6291,43.756,18908.0
2021-02-26 11:35:00,48.27,48.41,48.24,48.4,29483.0,43.7469,43.8738,43.7198,43.8648,29483.0
2021-02-26 11:40:00,48.41,48.43,48.25,48.27,30767.0,43.8738,43.892,43.7288,43.7469,30767.0
2021-02-26 11:45:00,48.27,48.28,48.18,48.22,24225.0,43.7469,43.756,43.6654,43.7016,24225.0
2021-02-26 11:50:00,48.22,48.22,48.1,48.15,19464.0,43.7016,43.7016,43.5929,43.6382,19464.0
2021-02-26 11:55:00,48.14,48.14,48.05,48.14,20241.0,43.6291,43.6291,43.5476,43.6291,20241.0
2021-02-26 12:00:00,48.14,48.24,48.12,48.22,20011.0,43.6291,43.7198,43.611,43.7016,20011.0
2021-02-26 12:05:00,48.22,48.31,48.15,48.29,34329.0,43.7016,43.7832,43.6382,43.7651,34329.0
2021-02-26 12:10:00,48.3,48.39,48.24,48.38,46395.0,43.7741,43.8557,43.7198,43.8466,46395.0
2021-02-26 12:15:00,48.37,48.45,48.35,48.41,43482.0,43.8376,43.9101,43.8194,43.8738,43482.0
2021-02-26 12:20:00,48.42,48.45,48.34,48.36,43322.0,43.8829,43.9101,43.8104,43.8285,43322.0
2021-02-26 12:25:00,48.37,48.41,48.32,48.35,21673.0,43.8376,43.8738,43.7923,43.8194,21673.0
2021-02-26 12:30:00,48.36,48.41,48.35,48.37,23566.0,43.8285,43.8738,43.8194,43.8376,23566.0
2021-02-26 12:35:00,48.38,48.46,48.36,48.39,21338.0,43.8466,43.9191,43.8285,43.8557,21338.0
2021-02-26 12:40:00,48.38,48.39,48.32,48.33,12404.0,43.8466,43.8557,43.7923,43.8013,12404.0
2021-02-26 12:45:00,48.34,48.35,48.24,48.33,43567.0,43.8104,43.8194,43.7198,43.8013,43567.0
2021-02-26 12:50:00,48.32,48.4,48.29,48.31,35332.0,43.7923,43.8648,43.7651,43.7832,35332.0
2021-02-26 12:55:00,48.32,48.32,48.2,48.23,23383.0,43.7923,43.7923,43.6835,43.7107,23383.0
2021-02-26 13:00:00,48.23,48.24,48.12,48.19,49721.0,43.7107,43.7198,43.611,43.6744,49721.0
2021-02-26 13:05:00,48.18,48.23,48.15,48.23,21731.0,43.6654,43.7107,43.6382,43.7107,21731.0
2021-02-26 13:10:00,48.23,48.24,48.15,48.17,18389.0,43.7107,43.7198,43.6382,43.6563,18389.0
2021-02-26 13:15:00,48.17,48.23,48.16,48.22,16842.0,43.6563,43.7107,43.6473,43.7016,16842.0
2021-02-26 13:20:00,48.23,48.27,48.21,48.24,19362.0,43.7107,43.7469,43.6926,43.7198,19362.0
2021-02-26 13:25:00,48.24,48.27,48.22,48.23,13168.0,43.7198,43.7469,43.7016,43.7107,13168.0
2021-02-26 13:30:00,48.24,48.26,48.12,48.17,31854.0,43.7198,43.7379,43.611,43.6563,31854.0
2021-02-26 13:35:00,48.17,48.17,48.11,48.13,24945.0,43.6563,43.6563,43.6019,43.6201,24945.0
2021-02-26 13:40:00,48.13,48.2,48.13,48.19,15999.0,43.6201,43.6835,43.6201,43.6744,15999.0
2021-02-26 13:45:00,48.19,48.22,48.07,48.12,34103.0,43.6744,43.7016,43.5657,43.611,34103.0
2021-02-26 13:50:00,48.12,48.13,48.01,48.05,28461.0,43.611,43.6201,43.5113,43.5476,28461.0
2021-02-26 13:55:00,48.06,48.16,48.02,48.02,33135.0,43.5566,43.6473,43.5204,43.5204,33135.0
2021-02-26 14:00:00,48.02,48.11,47.99,47.99,29410.0,43.5204,43.6019,43.4932,43.4932,29410.0
2021-02-26 14:05:00,48.0,48.02,47.94,48.01,28094.0,43.5022,43.5204,43.4479,43.5113,28094.0
2021-02-26 14:10:00,48.0,48.0,47.92,47.94,23678.0,43.5022,43.5022,43.4297,43.4479,23678.0
2021-02-26 14:15:00,47.93,47.97,47.82,47.83,32367.0,43.4388,43.4751,43.3391,43.3482,32367.0
2021-02-26 14:20:00,47.84,47.93,47.83,47.88,23478.0,43.3572,43.4388,43.3482,43.3935,23478.0
2021-02-26 14:25:00,47.88,47.93,47.86,47.87,22080.0,43.3935,43.4388,43.3754,43.3844,22080.0
2021-02-26 14:30:00,47.87,47.94,47.85,47.87,25617.0,43.3844,43.4479,43.3663,43.3844,25617.0
2021-02-26 14:35:00,47.87,47.9,47.84,47.86,24153.0,43.3844,43.4116,43.3572,43.3754,24153.0
2021-02-26 14:40:00,47.86,47.87,47.79,47.85,27007.0,43.3754,43.3844,43.3119,43.3663,27007.0
2021-02-26 14:45:00,47.85,48.01,47.85,48.0,27636.0,43.3663,43.5113,43.3663,43.5022,27636.0
2021-02-26 14:50:00,47.99,48.02,47.94,47.99,25452.0,43.4932,43.5204,43.4479,43.4932,25452.0
2021-02-26 14:55:00,48.0,48.02,47.95,48.02,39313.0,43.5022,43.5204,43.4569,43.5204,39313.0
2021-02-26 15:00:00,48.02,48.18,48.02,48.17,34080.0,43.5204,43.6654,43.5204,43.6563,34080.0
2021-02-26 15:05:00,48.16,48.27,48.15,48.25,37536.0,43.6473,43.7469,43.6382,43.7288,37536.0
2021-02-26 15:10:00,48.25,48.31,48.24,48.28,25756.0,43.7288,43.7832,43.7198,43.756,25756.0
2021-02-26 15:15:00,48.29,48.34,48.28,48.34,33887.0,43.7651,43.8104,43.756,43.8104,33887.0
2021-02-26 15:20:00,48.34,48.39,48.27,48.27,40372.0,43.8104,43.8557,43.7469,43.7469,40372.0
2021-02-26 15:25:00,48.27,48.27,48.18,48.23,40819.0,43.7469,43.7469,43.6654,43.7107,40819.0
2021-02-26 15:30:00,48.23,48.26,48.2,48.24,42648.0,43.7107,43.7379,43.6835,43.7198,42648.0
2021-02-26 15:35:00,48.25,48.25,48.16,48.24,86895.0,43.7288,43.7288,43.6473,43.7198,86895.0
2021-02-26 15:40:00,48.23,48.31,48.19,48.19,105848.0,43.7107,43.7832,43.6744,43.6744,105848.0
2021-02-26 15:45:00,48.19,48.39,48.19,48.37,126245.0,43.6744,43.8557,43.6744,43.8376,126245.0
2021-02-26 15:50:00,48.37,48.37,47.97,47.97,145969.0,43.8376,43.8376,43.4751,43.4751,145969.0
2021-02-26 15:55:00,47.97,48.13,47.87,47.88,374232.0,43.4751,43.6201,43.3844,43.3935,374232.0
2021-03-01 09:30:00,48.67,48.72,48.5,48.56,131202.0,44.1095,44.1548,43.9554,44.0098,131202.0
2021-03-01 09:35:00,48.58,48.65,48.53,48.57,61189.0,44.0279,44.0913,43.9826,44.0188,61189.0
2021-03-01 09:40:00,48.59,49.1,48.57,49.09,97014.0,44.037,44.4992,44.0188,44.4901,97014.0
2021-03-01 09:45:00,49.11,49.12,48.9,49.07,56605.0,44.5082,44.5173,44.3179,44.472,56605.0
2021-03-01 09:50:00,49.05,49.06,48.95,49.0,35737.0,44.4539,44.4629,44.3632,44.4085,35737.0
2021-03-01 09:55:00,48.99,49.03,48.95,48.97,26978.0,44.3995,44.4357,44.3632,44.3814,26978.0
2021-03-01 10:00:00,48.97,49.06,48.87,49.06,23282.0,44.3814,44.4629,44.2907,44.4629,23282.0
2021-03-01 10:05:00,49.06,49.12,48.94,48.97,24070.0,44.4629,44.5173,44.3542,44.3814,24070.0
2021-03-01 10:10:00,48.97,48.97,48.87,48.91,17145.0,44.3814,44.3814,44.2907,44.327,17145.0
2021-03-01 10:15:00,48.92,49.13,48.92,49.08,43463.0,44.336,44.5264,44.336,44.481,43463.0
2021-03-01 10:20:00,49.09,49.11,49.05,49.07,19679.0,44.4901,44.5082,44.4539,44.472,19679.0
2021-03-01 10:25:00,49.08,49.08,49.02,49.08,21010.0,44.481,44.481,44.4267,44.481,21010.0
2021-03-01 10:30:00,49.08,49.13,49.02,49.09,21310.0,44.481,44.5264,44.4267,44.4901,21310.0
2021-03-01 10:35:00,49.09,49.11,49.05,49.07,17932.0,44.4901,44.5082,44.4539,44.472,17932.0
2021-03-01 10:40:00,49.07,49.1,48.95,48.98,27638.0,44.472,44.4992,44.3632,44.3904,27638.0
2021-03-01 10:45:00,48.99,49.06,48.92,49.05,20656.0,44.3995,44.4629,44.336,44.4539,20656.0
2021-03-01 10:50:00,49.06,49.1,49.0,49.04,23393.0,44.4629,44.4992,44.4085,44.4448,23393.0
2021-03-01 10:55:00,49.04,49.06,48.97,49.03,25326.0,44.4448,44.4629,44.3814,44.4357,25326.0
2021-03-01 11:00:00,49.01,49.02,48.87,48.88,30580.0,44.4176,44.4267,44.2907,44.2998,30580.0
2021-03-01 11:05:00,48.89,48.89,48.73,48.81,28438.0,44.3088,44.3088,44.1638,44.2363,28438.0
2021-03-01 11:10:00,48.83,48.83,48.77,48.8,22209.0,44.2545,44.2545,44.2001,44.2273,22209.0
2021-03-01 11:15:00,48.81,48.88,48.8,48.88,20895.0,44.2363,44.2998,44.2273,44.2998,20895.0
2021-03-01 11:20:00,48.87,48.88,48.79,48.84,18681.0,44.2907,44.2998,44.2182,44.2635,18681.0
2021-03-01 11:25:00,48.84,48.87,48.77,48.8,17170.0,44.2635,44.2907,44.2001,44.2273,17170.0
2021-03-01 11:30:00,48.8,48.88,48.79,48.84,20376.0,44.2273,44.2998,44.2182,44.2635,20376.0
2021-03-01 11:35:00,48.83,48.86,48.78,48.8,34435.0,44.2545,44.2817,44.2092,44.2273,34435.0
2021-03-01 11:40:00,48.8,48.85,48.79,48.82,19456.0,44.2273,44.2726,44.2182,44.2454,19456.0
2021-03-01 11:45:00,48.82,48.82,48.74,48.75,15461.0,44.2454,44.2454,44.1729,44.182,15461.0
2021-03-01 11:50:00,48.75,48.76,48.7,48.73,12422.0,44.182,44.191,44.1367,44.1638,12422.0
2021-03-01 11:55:00,48.73,48.73,48.65,48.7,25561.0,44.1638,44.1638,44.0913,44.1367,25561.0
2021-03-01 12:00:00,48.71,48.77,48.69,48.73,32931.0,44.1457,44.2001,44.1276,44.1638,32931.0
2021-03-01 12:05:00,48.72,48.76,48.7,48.72,17185.0,44.1548,44.191,44.1367,44.1548,17185.0
2021-03-01 12:10:00,48.72,48.78,48.72,48.73,72523.0,44.1548,44.2092,44.1548,44.1638,72523.0
2021-03-01 12:15:00,48.73,48.74,48.68,48.73,39531.0,44.1638,44.1729,44.1185,44.1638,39531.0
2021-03-01 12:20:00,48.74,48.89,48.73,48.89,30522.0,44.1729,44.3088,44.1638,44.3088,30522.0
2021-03-01 12:25:00,48.88,48.89,48.85,48.86,17482.0,44.2998,44.3088,44.2726,44.2817,17482.0
2021-03-01 12:30:00,48.85,48.89,48.83,48.86,15234.0,44.2726,44.3088,44.2545,44.2817,15234.0
2021-03-01 12:35:00,48.86,48.89,48.83,48.89,11597.0,44.2817,44.3088,44.2545,44.3088,11597.0
2021-03-01 12:40:00,48.89,48.89,48.81,48.87,16789.0,44.3088,44.3088,44.2363,44.2907,16789.0
2021-03-01 12:45:00,48.87,48.9,48.86,48.89,14691.0,44.2907,44.3179,44.2817,44.3088,14691.0
2021-03-01 12:50:00,48.9,48.9,48.85,48.87,12852.0,44.3179,44.3179,44.2726,44.2907,12852.0
2021-03-01 12:55:00,48.87,48.87,48.81,48.84,23126.0,44.2907,44.2907,44.2363,44.2635,23126.0
2021-03-01 13:00:00,48.83,48.9,48.82,48.89,14793.0,44.2545,44.3179,44.2454,44.3088,14793.0
2021-03-01 13:05:00,48.9,48.96,48.89,48.94,16803.0,44.3179,44.3723,44.3088,44.3542,16803.0
2021-03-01 13:10:00,48.93,48.94,48.84,48.85,11803.0,44.3451,44.3542,44.2635,44.2726,11803.0
2021-03-01 13:15:00,48.85,48.89,48.82,48.89,10623.0,44.2726,44.3088,44.2454,44.3088,10623.0
2021-03-01 13:20:00,48.88,48.93,48.86,48.91,9921.0,44.2998,44.3451,44.2817,44.327,9921.0
2021-03-01 13:25:00,48.91,48.96,48.9,48.94,23879.0,44.327,44.3723,44.3179,44.3542,23879.0
2021-03-01 13:30:00,48.95,49.01,48.93,48.98,37710.0,44.3632,44.4176,44.3451,44.3904,37710.0
2021-03-01 13:35:00,48.98,49.08,48.98,49.08,17591.0,44.3904,44.481,44.3904,44.481,17591.0
2021-03-01 13:40:00,49.08,49.09,49.01,49.02,15779.0,44.481,44.4901,44.4176,44.4267,15779.0
2021-03-01 13:45:00,49.01,49.01,48.95,48.95,18283.0,44.4176,44.4176,44.3632,44.3632,18283.0
2021-03-01 13:50:00,48.96,49.0,48.93,48.98,10374.0,44.3723,44.4085,44.3451,44.3904,10374.0
2021-03-01 13:55:00,48.98,49.02,48.98,49.02,10680.0,44.3904,44.4267,44.3904,44.4267,10680.0
2021-03-01 14:00:00,49.01,49.06,49.0,49.06,11588.0,44.4176,44.4629,44.4085,44.4629,11588.0
2021-03-01 14:05:00,49.06,49.19,49.04,49.13,45259.0,44.4629,44.5807,44.4448,44.5264,45259.0
2021-03-01 14:10:00,49.12,49.14,49.09,49.09,24517.0,44.5173,44.5354,44.4901,44.4901,24517.0
2021-03-01 14:15:00,49.1,49.12,49.03,49.05,12716.0,44.4992,44.5173,44.4357,44.4539,12716.0
2021-03-01 14:20:00,49.05,49.09,48.99,49.08,56483.0,44.4539,44.4901,44.3995,44.481,56483.0
2021-03-01 14:25:00,49.07,49.07,49.01,49.05,15732.0,44.472,44.472,44.4176,44.4539,15732.0
2021-03-01 14:30:00,49.05,49.07,49.03,49.04,13983.0,44.4539,44.472,44.4357,44.4448,13983.0
2021-03-01 14:35:00,49.05,49.14,49.04,49.13,15044.0,44.4539,44.5354,44.4448,44.5264,15044.0
2021-03-01 14:40:00,49.13,49.15,49.12,49.15,18629.0,44.5264,44.5445,44.5173,44.5445,18629.0
2021-03-01 14:45:00,49.14,49.15,49.11,49.12,17724.0,44.5354,44.5445,44.5082,44.5173,17724.0
2021-03-01 14:50:00,49.13,49.16,49.12,49.15,14704.0,44.5264,44.5535,44.5173,44.5445,14704.0
2021-03-01 14:55:00,49.14,49.14,49.05,49.06,15047.0,44.5354,44.5354,44.4539,44.4629,15047.0
2021-03-01 15:00:00,49.05,49.05,49.0,49.03,15192.0,44.4539,44.4539,44.4085,44.4357,15192.0
2021-03-01 15:05:00,49.02,49.03,48.99,49.03,13475.0,44.4267,44.4357,44.3995,44.4357,13475.0
2021-03-01 15:10:00,49.03,49.04,48.97,49.0,15220.0,44.4357,44.4448,44.3814,44.4085,15220.0
2021-03-01 15:15:00,49.0,49.0,48.92,48.98,17865.0,44.4085,44.4085,44.336,44.3904,17865.0
2021-03-01 15:20:00,48.98,48.99,48.93,48.93,18821.0,44.3904,44.3995,44.3451,44.3451,18821.0
2021-03-01 15:25:00,48.93,48.93,48.87,48.9,19142.0,44.3451,44.3451,44.2907,44.3179,19142.0
2021-03-01 15:30:00,48.9,48.91,48.82,48.83,32034.0,44.3179,44.327,44.2454,44.2545,32034.0
2021-03-01 15:35:00,48.83,48.86,48.78,48.79,36814.0,44.2545,44.2817,44.2092,44.2182,36814.0
2021-03-01 15:40:00,48.79,48.85,48.78,48.84,38070.0,44.2182,44.2726,44.2092,44.2635,38070.0
2021-03-01 15:45:00,48.83,48.84,48.71,48.71,86909.0,44.2545,44.2635,44.1457,44.1457,86909.0
2021-03-01 15:50:00,48.71,48.72,48.64,48.66,79919.0,44.1457,44.1548,44.0823,44.1004,79919.0
2021-03-01 15:55:00,48.67,48.73,48.57,48.72,248379.0,44.1095,44.1638,44.0188,44.1548,248379.0
2021-03-02 09:30:00,48.75,48.94,48.65,48.75,51454.0,44.182,44.3542,44.0913,44.182,51454.0
2021-03-02 09:35:00,48.73,48.94,48.73,48.86,34101.0,44.1638,44.3542,44.1638,44.2817,34101.0
2021-03-02 09:40:00,48.87,48.92,48.81,48.88,13851.0,44.2907,44.336,44.2363,44.2998,13851.0
2021-03-02 09:45:00,48.89,48.95,48.87,48.91,37126.0,44.3088,44.3632,44.2907,44.327,37126.0
2021-03-02 09:50:00,48.9,49.09,48.85,49.09,56421.0,44.3179,44.4901,44.2726,44.4901,56421.0
2021-03-02 09:55:00,49.09,49.19,49.06,49.13,57822.0,44.4901,44.5807,44.4629,44.5264,57822.0
2021-03-02 10:00:00,49.12,49.16,49.05,49.12,58279.0,44.5173,44.5535,44.4539,44.5173,58279.0
2021-03-02 10:05:00,49.1,49.18,49.09,49.14,15166.0,44.4992,44.5717,44.4901,44.5354,15166.0
2021-03-02 10:10:00,49.13,49.18,48.95,48.99,21932.0,44.5264,44.5717,44.3632,44.3995,21932.0
2021-03-02 10:15:00,48.98,49.07,48.97,49.05,15742.0,44.3904,44.472,44.3814,44.4539,15742.0
2021-03-02 10:20:00,49.05,49.07,48.91,48.92,44724.0,44.4539,44.472,44.327,44.336,44724.0
2021-03-02 10:25:00,48.91,49.08,48.89,48.9,48439.0,44.327,44.481,44.3088,44.3179,48439.0
2021-03-02 10:30:00,48.89,49.01,48.83,48.84,63816.0,44.3088,44.4176,44.2545,44.2635,63816.0
2021-03-02 10:35:00,48.85,48.87,48.72,48.75,24984.0,44.2726,44.2907,44.1548,44.182,24984.0
2021-03-02 10:40:00,48.74,48.85,48.72,48.83,19304.0,44.1729,44.2726,44.1548,44.2545,19304.0
2021-03-02 10:45:00,48.83,48.94,48.8,48.93,24218.0,44.2545,44.3542,44.2273,44.3451,24218.0
2021-03-02 10:50:00,48.93,48.93,48.86,48.89,16378.0,44.3451,44.3451,44.2817,44.3088,16378.0
2021-03-02 10:55:00,48.89,48.91,48.85,48.86,14226.0,44.3088,44.327,44.2726,44.2817,14226.0
2021-03-02 11:00:00,48.86,48.88,48.73,48.82,13629.0,44.2817,44.2998,44.1638,44.2454,13629.0
2021-03-02 11:05:00,48.85,48.88,48.83,48.87,18846.0,44.2726,44.2998,44.2545,44.2907,18846.0
2021-03-02 11:10:00,48.88,48.9,48.84,48.88,11384.0,44.2998,44.3179,44.2635,44.2998,11384.0
2021-03-02 11:15:00,48.88,48.88,48.79,48.85,16160.0,44.2998,44.2998,44.2182,44.2726,16160.0
2021-03-02 11:20:00,48.84,48.87,48.77,48.78,14703.0,44.2635,44.2907,44.2001,44.2092,14703.0
2021-03-02 11:25:00,48.79,48.94,48.79,48.94,21584.0,44.2182,44.3542,44.2182,44.3542,21584.0
2021-03-02 11:30:00,48.94,48.94,48.74,48.76,13965.0,44.3542,44.3542,44.1729,44.191,13965.0
2021-03-02 11:35:00,48.76,48.79,48.72,48.79,11729.0,44.191,44.2182,44.1548,44.2182,11729.0
2021-03-02 11:40:00,48.78,48.82,48.74,48.81,14414.0,44.2092,44.2454,44.1729,44.2363,14414.0
2021-03-02 11:45:00,48.82,48.86,48.8,48.85,12702.0,44.2454,44.2817,44.2273,44.2726,12702.0
2021-03-02 11:50:00,48.84,48.86,48.79,48.86,14133.0,44.2635,44.2817,44.2182,44.2817,14133.0
2021-03-02 11:55:00,48.85,48.86,48.81,48.82,12486.0,44.2726,44.2817,44.2363,44.2454,12486.0
2021-03-02 12:00:00,48.82,48.85,48.76,48.84,19113.0,44.2454,44.2726,44.191,44.2635,19113.0
2021-03-02 12:05:00,48.84,48.87,48.75,48.83,25820.0,44.2635,44.2907,44.182,44.2545,25820.0
2021-03-02 12:10:00,48.83,48.88,48.82,48.87,14531.0,44.2545,44.2998,44.2454,44.2907,14531.0
2021-03-02 12:15:00,48.88,48.93,48.88,48.91,24278.0,44.2998,44.3451,44.2998,44.327,24278.0
2021-03-02 12:20:00,48.9,48.91,48.87,48.9,14805.0,44.3179,44.327,44.2907,44.3179,14805.0
2021-03-02 12:25:00,48.9,48.91,48.86,48.87,12657.0,44.3179,44.327,44.2817,44.2907,12657.0
2021-03-02 12:30:00,48.86,48.86,48.82,48.83,10036.0,44.2817,44.2817,44.2454,44.2545,10036.0
2021-03-02 12:35:00,48.84,48.91,48.83,48.9,16369.0,44.2635,44.327,44.2545,44.3179,16369.0
2021-03-02 12:40:00,48.9,48.93,48.89,48.9,15066.0,44.3179,44.3451,44.3088,44.3179,15066.0
2021-03-02 12:45:00,48.9,48.9,48.82,48.86,24578.0,44.3179,44.3179,44.2454,44.2817,24578.0
2021-03-02 12:50:00,48.85,48.89,48.82,48.89,12413.0,44.2726,44.3088,44.2454,44.3088,12413.0
2021-03-02 12:55:00,48.89,48.89,48.82,48.86,16467.0,44.3088,44.3088,44.2454,44.2817,16467.0
2021-03-02 13:00:00,48.88,48.96,48.88,48.91,18996.0,44.2998,44.3723,44.2998,44.327,18996.0
2021-03-02 13:05:00,48.91,48.92,48.85,48.87,9534.0,44.327,44.336,44.2726,44.2907,9534.0
2021-03-02 13:10:00,48.87,48.94,48.85,48.94,12350.0,44.2907,44.3542,44.2726,44.3542,12350.0
2021-03-02 13:15:00,48.94,48.94,48.88,48.89,10577.0,44.3542,44.3542,44.2998,44.3088,10577.0
2021-03-02 13:20:00,48.9,48.91,48.86,48.91,12858.0,44.3179,44.327,44.2817,44.327,12858.0
2021-03-02 13:25:00,48.9,48.91,48.87,48.9,12162.0,44.3179,44.327,44.2907,44.3179,12162.0
2021-03-02 13:30:00,48.9,48.95,48.89,48.92,10394.0,44.3179,44.3632,44.3088,44.336,10394.0
2021-03-02 13:35:00,48.93,48.97,48.92,48.96,15982.0,44.3451,44.3814,44.336,44.3723,15982.0
2021-03-02 13:40:00,48.96,48.97,48.87,48.9,29678.0,44.3723,44.3814,44.2907,44.3179,29678.0
2021-03-02 13:45:00,48.9,48.95,48.88,48.95,14435.0,44.3179,44.3632,44.2998,44.3632,14435.0
2021-03-02 13:50:00,48.94,48.95,48.9,48.93,12152.0,44.3542,44.3632,44.3179,44.3451,12152.0
2021-03-02 13:55:00,48.93,48.96,48.91,48.91,10792.0,44.3451,44.3723,44.327,44.327,10792.0
2021-03-02 14:00:00,48.91,48.95,48.89,48.94,20425.0,44.327,44.3632,44.3088,44.3542,20425.0
2021-03-02 14:05:00,48.93,48.93,48.84,48.88,25684.0,44.3451,44.3451,44.2635,44.2998,25684.0
2021-03-02 14:10:00,48.87,48.89,48.84,48.86,18992.0,44.2907,44.3088,44.2635,44.2817,18992.0
2021-03-02 14:15:00,48.84,48.87,48.79,48.85,16524.0,44.2635,44.2907,44.2182,44.2726,16524.0
2021-03-02 14:20:00,48.84,48.91,48.84,48.87,19341.0,44.2635,44.327,44.2635,44.2907,19341.0
2021-03-02 14:25:00,48.87,48.89,48.84,48.84,13007.0,44.2907,44.3088,44.2635,44.2635,13007.0
2021-03-02 14:30:00,48.85,48.88,48.79,48.86,14427.0,44.2726,44.2998,44.2182,44.2817,14427.0
2021-03-02 14:35:00,48.86,48.91,48.84,48.9,18444.0,44.2817,44.327,44.2635,44.3179,18444.0
2021-03-02 14:40:00,48.91,48.93,48.88,48.89,15235.0,44.327,44.3451,44.2998,44.3088,15235.0
2021-03-02 14:45:00,48.89,48.92,48.87,48.91,14646.0,44.3088,44.336,44.2907,44.327,14646.0
2021-03-02 14:50:00,48.92,48.94,48.88,48.91,12653.0,44.336,44.3542,44.2998,44.327,12653.0
2021-03-02 14:55:00,48.91,48.94,48.88,48.89,14177.0,44.327,44.3542,44.2998,44.3088,14177.0
2021-03-02 15:00:00,48.9,48.94,48.89,48.94,12260.0,44.3179,44.3542,44.3088,44.3542,12260.0
2021-03-02 15:05:00,48.94,49.02,48.93,49.02,22137.0,44.3542,44.4267,44.3451,44.4267,22137.0
2021-03-02 15:10:00,49.02,49.03,48.96,48.98,30105.0,44.4267,44.4357,44.3723,44.3904,30105.0
2021-03-02 15:15:00,48.98,49.0,48.92,48.92,28715.0,44.3904,44.4085,44.336,44.336,28715.0
2021-03-02 15:20:00,48.91,48.95,48.9,48.92,21130.0,44.327,44.3632,44.3179,44.336,21130.0
2021-03-02 15:25:00,48.93,48.95,48.89,48.9,27617.0,44.3451,44.3632,44.3088,44.3179,27617.0
2021-03-02 15:30:00,48.9,48.91,48.79,48.8,32261.0,44.3179,44.327,44.2182,44.2273,32261.0
2021-03-02 15:35:00,48.8,48.88,48.79,48.86,30089.0,44.2273,44.2998,44.2182,44.2817,30089.0
2021-03-02 15:40:00,48.85,48.89,48.83,48.86,51758.0,44.2726,44.3088,44.2545,44.2817,51758.0
2021-03-02 15:45:00,48.85,48.86,48.73,48.74,59439.0,44.2726,44.2817,44.1638,44.1729,59439.0
2021-03-02 15:50:00,48.74,48.84,48.73,48.8,100628.0,44.1729,44.2635,44.1638,44.2273,100628.0
2021-03-02 15:55:00,48.8,48.82,48.63,48.64,363790.0,44.2273,44.2454,44.0732,44.0823,363790.0
2021-03-03 09:30:00,48.7,48.91,48.64,48.84,86490.0,44.1367,44.327,44.0823,44.2635,86490.0
2021-03-03 09:35:00,48.87,48.88,48.72,48.76,37641.0,44.2907,44.2998,44.1548,44.191,37641.0
2021-03-03 09:40:00,48.76,48.86,48.7,48.77,38886.0,44.191,44.2817,44.1367,44.2001,38886.0
2021-03-03 09:45:00,48.76,48.9,48.64,48.84,61304.0,44.191,44.3179,44.0823,44.2635,61304.0
2021-03-03 09:50:00,48.85,49.01,48.85,48.99,19740.0,44.2726,44.4176,44.2726,44.3995,19740.0
2021-03-03 09:55:00,49.0,49.02,48.89,48.91,12735.0,44.4085,44.4267,44.3088,44.327,12735.0
2021-03-03 10:00:00,48.89,48.97,48.82,48.88,13605.0,44.3088,44.3814,44.2454,44.2998,13605.0
2021-03-03 10:05:00,48.88,48.97,48.84,48.95,15068.0,44.2998,44.3814,44.2635,44.3632,15068.0
2021-03-03 10:10:00,48.92,48.96,48.81,48.91,22494.0,44.336,44.3723,44.2363,44.327,22494.0
2021-03-03 10:15:00,48.91,48.92,48.82,48.86,25402.0,44.327,44.336,44.2454,44.2817,25402.0
2021-03-03 10:20:00,48.87,48.98,48.86,48.96,21618.0,44.2907,44.3904,44.2817,44.3723,21618.0
2021-03-03 10:25:00,48.97,49.0,48.92,48.99,37058.0,44.3814,44.4085,44.336,44.3995,37058.0
2021-03-03 10:30:00,48.98,49.07,48.9,49.04,28511.0,44.3904,44.472,44.3179,44.4448,28511.0
2021-03-03 10:35:00,49.04,49.09,49.02,49.07,24463.0,44.4448,44.4901,44.4267,44.472,24463.0
2021-03-03 10:40:00,49.07,49.07,48.99,48.99,16797.0,44.472,44.472,44.3995,44.3995,16797.0
2021-03-03 10:45:00,49.0,49.11,49.0,49.03,27453.0,44.4085,44.5082,44.4085,44.4357,27453.0
2021-03-03 10:50:00,49.05,49.11,49.01,49.1,28457.0,44.4539,44.5082,44.4176,44.4992,28457.0
2021-03-03 10:55:00,49.09,49.15,49.04,49.04,37687.0,44.4901,44.5445,44.4448,44.4448,37687.0
2021-03-03 11:00:00,49.03,49.07,49.01,49.03,23088.0,44.4357,44.472,44.4176,44.4357,23088.0
2021-03-03 11:05:00,49.05,49.09,49.03,49.05,17411.0,44.4539,44.4901,44.4357,44.4539,17411.0
2021-03-03 11:10:00,49.05,49.06,49.01,49.01,15662.0,44.4539,44.4629,44.4176,44.4176,15662.0
2021-03-03 11:15:00,49.0,49.12,48.96,49.12,14869.0,44.4085,44.5173,44.3723,44.5173,14869.0
2021-03-03 11:20:00,49.11,49.13,49.08,49.09,12973.0,44.5082,44.5264,44.481,44.4901,12973.0
2021-03-03 11:25:00,49.09,49.11,49.04,49.11,9615.0,44.4901,44.5082,44.4448,44.5082,9615.0
2021-03-03 11:30:00,49.1,49.14,49.07,49.13,16025.0,44.4992,44.5354,44.472,44.5264,16025.0
2021-03-03 11:35:00,49.14,49.16,49.07,49.09,17790.0,44.5354,44.5535,44.472,44.4901,17790.0
2021-03-03 11:40:00,49.09,49.12,49.06,49.08,19078.0,44.4901,44.5173,44.4629,44.481,19078.0
2021-03-03 11:45:00,49.09,49.13,49.09,49.13,13612.0,44.4901,44.5264,44.4901,44.5264,13612.0
2021-03-03 11:50:00,49.12,49.18,49.11,49.18,12432.0,44.5173,44.5717,44.5082,44.5717,12432.0
2021-03-03 11:55:00,49.18,49.22,49.16,49.19,17003.0,44.5717,44.6079,44.5535,44.5807,17003.0
2021-03-03 12:00:00,49.19,49.2,49.11,49.15,17639.0,44.5807,44.5898,44.5082,44.5445,17639.0
2021-03-03 12:05:00,49.14,49.21,49.14,49.21,14156.0,44.5354,44.5989,44.5354,44.5989,14156.0
2021-03-03 12:10:00,49.2,49.26,49.19,49.25,17494.0,44.5898,44.6442,44.5807,44.6351,17494.0
2021-03-03 12:15:00,49.25,49.27,49.21,49.22,10611.0,44.6351,44.6532,44.5989,44.6079,10611.0
2021-03-03 12:20:00,49.22,49.23,49.18,49.21,11958.0,44.6079,44.617,44.5717,44.5989,11958.0
2021-03-03 12:25:00,49.21,49.27,49.2,49.25,14711.0,44.5989,44.6532,44.5898,44.6351,14711.0
2021-03-03 12:30:00,49.24,49.26,49.21,49.24,14374.0,44.6261,44.6442,44.5989,44.6261,14374.0
2021-03-03 12:35:00,49.24,49.26,49.22,49.25,18653.0,44.6261,44.6442,44.6079,44.6351,18653.0
2021-03-03 12:40:00,49.26,49.31,49.22,49.3,20534.0,44.6442,44.6895,44.6079,44.6804,20534.0
2021-03-03 12:45:00,49.3,49.34,49.26,49.34,18738.0,44.6804,44.7167,44.6442,44.7167,18738.0
2021-03-03 12:50:00,49.33,49.4,49.33,49.38,16591.0,44.7076,44.7711,44.7076,44.7529,16591.0
2021-03-03 12:55:00,49.39,49.39,49.32,49.33,11779.0,44.762,44.762,44.6986,44.7076,11779.0
2021-03-03 13:00:00,49.34,49.39,49.34,49.38,11356.0,44.7167,44.762,44.7167,44.7529,11356.0
2021-03-03 13:05:00,49.38,49.41,49.34,49.34,16359.0,44.7529,44.7801,44.7167,44.7167,16359.0
2021-03-03 13:10:00,49.34,49.38,49.32,49.35,31707.0,44.7167,44.7529,44.6986,44.7257,31707.0
2021-03-03 13:15:00,49.35,49.44,49.34,49.44,46147.0,44.7257,44.8073,44.7167,44.8073,46147.0
2021-03-03 13:20:00,49.44,49.44,49.38,49.39,18288.0,44.8073,44.8073,44.7529,44.762,18288.0
2021-03-03 13:25:00,49.39,49.43,49.37,49.4,34988.0,44.762,44.7982,44.7439,44.7711,34988.0
2021-03-03 13:30:00,49.39,49.39,49.31,49.32,24991.0,44.762,44.762,44.6895,44.6986,24991.0
2021-03-03 13:35:00,49.32,49.38,49.3,49.34,29234.0,44.6986,44.7529,44.6804,44.7167,29234.0
2021-03-03 13:40:00,49.33,49.33,49.28,49.3,25887.0,44.7076,44.7076,44.6623,44.6804,25887.0
2021-03-03 13:45:00,49.3,49.31,49.21,49.22,21605.0,44.6804,44.6895,44.5989,44.6079,21605.0
2021-03-03 13:50:00,49.21,49.22,49.14,49.21,66320.0,44.5989,44.6079,44.5354,44.5989,66320.0
2021-03-03 13:55:00,49.21,49.23,49.15,49.18,27089.0,44.5989,44.617,44.5445,44.5717,27089.0
2021-03-03 14:00:00,49.2,49.27,49.16,49.16,24478.0,44.5898,44.6532,44.5535,44.5535,24478.0
2021-03-03 14:05:00,49.17,49.17,49.02,49.06,19960.0,44.5626,44.5626,44.4267,44.4629,19960.0
2021-03-03 14:10:00,49.1,49.13,49.08,49.11,12304.0,44.4992,44.5264,44.481,44.5082,12304.0
2021-03-03 14:15:00,49.1,49.12,49.04,49.11,13520.0,44.4992,44.5173,44.4448,44.5082,13520.0
2021-03-03 14:20:00,49.12,49.13,49.05,49.11,13305.0,44.5173,44.5264,44.4539,44.5082,13305.0
2021-03-03 14:25:00,49.1,49.15,49.08,49.13,16972.0,44.4992,44.5445,44.481,44.5264,16972.0
2021-03-03 14:30:00,49.13,49.14,48.97,48.97,34053.0,44.5264,44.5354,44.3814,44.3814,34053.0
2021-03-03 14:35:00,48.97,49.14,48.97,49.12,14712.0,44.3814,44.5354,44.3814,44.5173,14712.0
2021-03-03 14:40:00,49.12,49.16,49.08,49.13,53306.0,44.5173,44.5535,44.481,44.5264,53306.0
2021-03-03 14:45:00,49.13,49.15,49.06,49.13,19836.0,44.5264,44.5445,44.4629,44.5264,19836.0
2021-03-03 14:50:00,49.14,49.19,49.13,49.15,21902.0,44.5354,44.5807,44.5264,44.5445,21902.0
2021-03-03 14:55:00,49.14,49.19,49.12,49.16,20107.0,44.5354,44.5807,44.5173,44.5535,20107.0
2021-03-03 15:00:00,49.17,49.22,49.13,49.16,27082.0,44.5626,44.6079,44.5264,44.5535,27082.0
2021-03-03 15:05:00,49.17,49.22,49.14,49.2,25520.0,44.5626,44.6079,44.5354,44.5898,25520.0
2021-03-03 15:10:00,49.21,49.32,49.21,49.29,33110.0,44.5989,44.6986,44.5989,44.6714,33110.0
2021-03-03 15:15:00,49.3,49.31,49.23,49.29,34593.0,44.6804,44.6895,44.617,44.6714,34593.0
2021-03-03 15:20:00,49.29,49.32,49.22,49.24,32070.0,44.6714,44.6986,44.6079,44.6261,32070.0
2021-03-03 15:25:00,49.25,49.29,49.2,49.27,28731.0,44.6351,44.6714,44.5898,44.6532,28731.0
2021-03-03 15:30:00,49.26,49.28,49.2,49.2,22110.0,44.6442,44.6623,44.5898,44.5898,22110.0
2021-03-03 15:35:00,49.2,49.22,49.1,49.12,13325.0,44.5898,44.6079,44.4992,44.5173,13325.0
2021-03-03 15:40:00,49.11,49.16,49.1,49.14,19397.0,44.5082,44.5535,44.4992,44.5354,19397.0
2021-03-03 15:45:00,49.14,49.21,49.1,49.11,37767.0,44.5354,44.5989,44.4992,44.5082,37767.0
2021-03-03 15:50:00,49.1,49.1,48.98,49.02,66504.0,44.4992,44.4992,44.3904,44.4267,66504.0
2021-03-03 15:55:00,49.02,49.05,48.9,48.94,134116.0,44.4267,44.4539,44.3179,44.3542,134116.0
2021-03-04 09:30:00,49.05,49.06,48.88,49.04,67816.0,44.4539,44.4629,44.2998,44.4448,67816.0
2021-03-04 09:35:00,49.07,49.14,49.01,49.12,35104.0,44.472,44.5354,44.4176,44.5173,35104.0
2021-03-04 09:40:00,49.11,49.11,49.02,49.1,29000.0,44.5082,44.5082,44.4267,44.4992,29000.0
2021-03-04 09:45:00,49.1,49.14,48.86,48.87,33700.0,44.4992,44.5354,44.2817,44.2907,33700.0
2021-03-04 09:50:00,48.86,48.93,48.75,48.93,37878.0,44.2817,44.3451,44.182,44.3451,37878.0
2021-03-04 09:55:00,48.94,49.08,48.88,49.08,41608.0,44.3542,44.481,44.2998,44.481,41608.0
2021-03-04 10:00:00,49.04,49.04,48.8,48.82,28331.0,44.4448,44.4448,44.2273,44.2454,28331.0
2021-03-04 10:05:00,48.81,48.86,48.6,48.61,56117.0,44.2363,44.2817,44.046,44.0551,56117.0
2021-03-04 10:10:00,48.6,48.6,48.4,48.5,56681.0,44.046,44.046,43.8648,43.9554,56681.0
2021-03-04 10:15:00,48.49,48.51,48.42,48.48,31942.0,43.9463,43.9645,43.8829,43.9373,31942.0
2021-03-04 10:20:00,48.46,48.61,48.46,48.59,21113.0,43.9191,44.0551,43.9191,44.037,21113.0
2021-03-04 10:25:00,48.59,48.66,48.57,48.62,31766.0,44.037,44.1004,44.0188,44.0641,31766.0
2021-03-04 10:30:00,48.63,48.64,48.46,48.53,22578.0,44.0732,44.0823,43.9191,43.9826,22578.0
2021-03-04 10:35:00,48.53,48.59,48.51,48.58,21218.0,43.9826,44.037,43.9645,44.0279,21218.0
2021-03-04 10:40:00,48.58,48.58,48.46,48.46,28102.0,44.0279,44.0279,43.9191,43.9191,28102.0
2021-03-04 10:45:00,48.47,48.48,48.37,48.37,43192.0,43.9282,43.9373,43.8376,43.8376,43192.0
2021-03-04 10:50:00,48.38,48.38,48.2,48.25,70429.0,43.8466,43.8466,43.6835,43.7288,70429.0
2021-03-04 10:55:00,48.26,48.38,48.23,48.27,26860.0,43.7379,43.8466,43.7107,43.7469,26860.0
2021-03-04 11:00:00,48.29,48.47,48.28,48.46,36947.0,43.7651,43.9282,43.756,43.9191,36947.0
2021-03-04 11:05:00,48.46,48.47,48.34,48.38,33863.0,43.9191,43.9282,43.8104,43.8466,33863.0
2021-03-04 11:10:00,48.39,48.43,48.32,48.34,25420.0,43.8557,43.892,43.7923,43.8104,25420.0
2021-03-04 11:15:00,48.35,48.42,48.31,48.41,20286.0,43.8194,43.8829,43.7832,43.8738,20286.0
2021-03-04 11:20:00,48.4,48.52,48.39,48.5,14072.0,43.8648,43.9735,43.8557,43.9554,14072.0
2021-03-04 11:25:00,48.49,48.54,48.44,48.54,16976.0,43.9463,43.9916,43.901,43.9916,16976.0
2021-03-04 11:30:00,48.55,48.65,48.53,48.54,21787.0,44.0007,44.0913,43.9826,43.9916,21787.0
2021-03-04 11:35:00,48.54,48.67,48.53,48.66,11755.0,43.9916,44.1095,43.9826,44.1004,11755.0
2021-03-04 11:40:00,48.66,48.69,48.62,48.64,16541.0,44.1004,44.1276,44.0641,44.0823,16541.0
2021-03-04 11:45:00,48.63,48.67,48.62,48.67,21103.0,44.0732,44.1095,44.0641,44.1095,21103.0
2021-03-04 11:50:00,48.68,48.69,48.63,48.67,13279.0,44.1185,44.1276,44.0732,44.1095,13279.0
2021-03-04 11:55:00,48.66,48.69,48.63,48.68,13270.0,44.1004,44.1276,44.0732,44.1185,13270.0
2021-03-04 12:00:00,48.68,48.78,48.67,48.78,15740.0,44.1185,44.2092,44.1095,44.2092,15740.0
2021-03-04 12:05:00,48.78,48.88,48.76,48.88,12820.0,44.2092,44.2998,44.191,44.2998,12820.0
2021-03-04 12:10:00,48.88,48.88,48.72,48.77,26595.0,44.2998,44.2998,44.1548,44.2001,26595.0
2021-03-04 12:15:00,48.77,48.92,48.76,48.84,23425.0,44.2001,44.336,44.191,44.2635,23425.0
2021-03-04 12:20:00,48.85,48.88,48.71,48.77,34344.0,44.2726,44.2998,44.1457,44.2001,34344.0
2021-03-04 12:25:00,48.76,48.78,48.69,48.76,27826.0,44.191,44.2092,44.1276,44.191,27826.0
2021-03-04 12:30:00,48.74,48.74,48.66,48.68,20279.0,44.1729,44.1729,44.1004,44.1185,20279.0
2021-03-04 12:35:00,48.7,48.73,48.64,48.73,26813.0,44.1367,44.1638,44.0823,44.1638,26813.0
2021-03-04 12:40:00,48.74,48.84,48.73,48.77,22638.0,44.1729,44.2635,44.1638,44.2001,22638.0
2021-03-04 12:45:00,48.76,48.76,48.63,48.63,23852.0,44.191,44.191,44.0732,44.0732,23852.0
2021-03-04 12:50:00,48.63,48.69,48.54,48.57,41774.0,44.0732,44.1276,43.9916,44.0188,41774.0
2021-03-04 12:55:00,48.56,48.57,48.37,48.44,49292.0,44.0098,44.0188,43.8376,43.901,49292.0
2021-03-04 13:00:00,48.43,48.54,48.39,48.52,35083.0,43.892,43.9916,43.8557,43.9735,35083.0
2021-03-04 13:05:00,48.51,48.51,48.39,48.43,56508.0,43.9645,43.9645,43.8557,43.892,56508.0
2021-03-04 13:10:00,48.43,48.45,48.27,48.3,37915.0,43.892,43.9101,43.7469,43.7741,37915.0
2021-03-04 13:15:00,48.3,48.45,48.24,48.38,41733.0,43.7741,43.9101,43.7198,43.8466,41733.0
2021-03-04 13:20:00,48.36,48.36,48.21,48.33,38999.0,43.8285,43.8285,43.6926,43.8013,38999.0
2021-03-04 13:25:00,48.33,48.36,48.24,48.36,32370.0,43.8013,43.8285,43.7198,43.8285,32370.0
2021-03-04 13:30:00,48.36,48.36,48.23,48.27,28963.0,43.8285,43.8285,43.7107,43.7469,28963.0
2021-03-04 13:35:00,48.27,48.46,48.27,48.39,43600.0,43.7469,43.9191,43.7469,43.8557,43600.0
2021-03-04 13:40:00,48.39,48.39,48.23,48.24,45654.0,43.8557,43.8557,43.7107,43.7198,45654.0
2021-03-04 13:45:00,48.24,48.25,48.04,48.06,60164.0,43.7198,43.7288,43.5385,43.5566,60164.0
2021-03-04 13:50:00,48.05,48.07,47.79,47.89,127031.0,43.5476,43.5657,43.3119,43.4026,127031.0
2021-03-04 13:55:00,47.88,47.96,47.7,47.75,45021.0,43.3935,43.466,43.2304,43.2757,45021.0
2021-03-04 14:00:00,47.76,47.85,47.7,47.75,46811.0,43.2847,43.3663,43.2304,43.2757,46811.0
2021-03-04 14:05:00,47.75,48.03,47.73,48.0,38431.0,43.2757,43.5294,43.2575,43.5022,38431.0
2021-03-04 14:10:00,48.0,48.06,47.95,48.03,25123.0,43.5022,43.5566,43.4569,43.5294,25123.0
2021-03-04 14:15:00,48.03,48.17,47.97,48.13,45006.0,43.5294,43.6563,43.4751,43.6201,45006.0
2021-03-04 14:20:00,48.14,48.23,48.11,48.22,28986.0,43.6291,43.7107,43.6019,43.7016,28986.0
2021-03-04 14:25:00,48.23,48.29,48.14,48.16,35365.0,43.7107,43.7651,43.6291,43.6473,35365.0
2021-03-04 14:30:00,48.15,48.16,48.01,48.03,31684.0,43.6382,43.6473,43.5113,43.5294,31684.0
2021-03-04 14:35:00,48.04,48.09,47.98,48.09,24004.0,43.5385,43.5838,43.4841,43.5838,24004.0
2021-03-04 14:40:00,48.08,48.18,48.05,48.18,27475.0,43.5747,43.6654,43.5476,43.6654,27475.0
2021-03-04 14:45:00,48.17,48.3,48.12,48.26,30103.0,43.6563,43.7741,43.611,43.7379,30103.0
2021-03-04 14:50:00,48.27,48.33,48.25,48.33,24223.0,43.7469,43.8013,43.7288,43.8013,24223.0
2021-03-04 14:55:00,48.34,48.34,48.28,48.29,24592.0,43.8104,43.8104,43.756,43.7651,24592.0
2021-03-04 15:00:00,48.29,48.31,48.23,48.24,38775.0,43.7651,43.7832,43.7107,43.7198,38775.0
2021-03-04 15:05:00,48.24,48.33,48.18,48.18,26062.0,43.7198,43.8013,43.6654,43.6654,26062.0
2021-03-04 15:10:00,48.17,48.21,48.09,48.12,31184.0,43.6563,43.6926,43.5838,43.611,31184.0
2021-03-04 15:15:00,48.11,48.12,48.02,48.08,31366.0,43.6019,43.611,43.5204,43.5747,31366.0
2021-03-04 15:20:00,48.07,48.13,48.03,48.12,53675.0,43.5657,43.6201,43.5294,43.611,53675.0
2021-03-04 15:25:00,48.12,48.27,48.08,48.21,33480.0,43.611,43.7469,43.5747,43.6926,33480.0
2021-03-04 15:30:00,48.21,48.29,48.17,48.26,38604.0,43.6926,43.7651,43.6563,43.7379,38604.0
2021-03-04 15:35:00,48.27,48.4,48.27,48.37,37961.0,43.7469,43.8648,43.7469,43.8376,37961.0
2021-03-04 15:40:00,48.37,48.47,48.36,48.38,52555.0,43.8376,43.9282,43.8285,43.8466,52555.0
2021-03-04 15:45:00,48.38,48.43,48.32,48.4,83664.0,43.8466,43.892,43.7923,43.8648,83664.0
2021-03-04 15:50:00,48.4,48.52,48.37,48.37,84296.0,43.8648,43.9735,43.8376,43.8376,84296.0
2021-03-04 15:55:00,48.36,48.42,48.27,48.41,217170.0,43.8285,43.8829,43.7469,43.8738,217170.0
2021-03-05 09:30:00,48.98,49.37,48.9,49.36,71725.0,44.3904,44.7439,44.3179,44.7348,71725.0
2021-03-05 09:35:00,49.39,49.44,49.23,49.23,62339.0,44.762,44.8073,44.617,44.617,62339.0
2021-03-05 09:40:00,49.23,49.31,49.18,49.28,59838.0,44.617,44.6895,44.5717,44.6623,59838.0
2021-03-05 09:45:00,49.29,49.41,49.22,49.23,59577.0,44.6714,44.7801,44.6079,44.617,59577.0
2021-03-05 09:50:00,49.24,49.31,49.05,49.05,70644.0,44.6261,44.6895,44.4539,44.4539,70644.0
2021-03-05 09:55:00,49.07,49.11,48.97,49.08,37525.0,44.472,44.5082,44.3814,44.481,37525.0
2021-03-05 10:00:00,49.08,49.15,49.06,49.07,37497.0,44.481,44.5445,44.4629,44.472,37497.0
2021-03-05 10:05:00,49.07,49.34,49.07,49.29,37013.0,44.472,44.7167,44.472,44.6714,37013.0
2021-03-05 10:10:00,49.29,49.31,49.08,49.13,40312.0,44.6714,44.6895,44.481,44.5264,40312.0
2021-03-05 10:15:00,49.15,49.27,49.04,49.23,54243.0,44.5445,44.6532,44.4448,44.617,54243.0
2021-03-05 10:20:00,49.22,49.24,49.11,49.15,38840.0,44.6079,44.6261,44.5082,44.5445,38840.0
2021-03-05 10:25:00,49.13,49.28,49.09,49.17,66767.0,44.5264,44.6623,44.4901,44.5626,66767.0
2021-03-05 10:30:00,49.17,49.26,49.04,49.06,47518.0,44.5626,44.6442,44.4448,44.4629,47518.0
2021-03-05 10:35:00,49.06,49.17,48.97,48.98,53646.0,44.4629,44.5626,44.3814,44.3904,53646.0
2021-03-05 10:40:00,48.98,49.04,48.85,48.85,55904.0,44.3904,44.4448,44.2726,44.2726,55904.0
2021-03-05 10:45:00,48.84,48.98,48.79,48.95,33203.0,44.2635,44.3904,44.2182,44.3632,33203.0
2021-03-05 10:50:00,48.93,49.05,48.93,48.96,27681.0,44.3451,44.4539,44.3451,44.3723,27681.0
2021-03-05 10:55:00,48.96,48.97,48.81,48.85,30198.0,44.3723,44.3814,44.2363,44.2726,30198.0
2021-03-05 11:00:00,48.86,48.88,48.76,48.79,44604.0,44.2817,44.2998,44.191,44.2182,44604.0
2021-03-05 11:05:00,48.78,48.82,48.7,48.72,45169.0,44.2092,44.2454,44.1367,44.1548,45169.0
2021-03-05 11:10:00,48.73,48.83,48.72,48.75,32977.0,44.1638,44.2545,44.1548,44.182,32977.0
2021-03-05 11:15:00,48.75,48.88,48.75,48.85,31558.0,44.182,44.2998,44.182,44.2726,31558.0
2021-03-05 11:20:00,48.83,48.92,48.8,48.84,35825.0,44.2545,44.336,44.2273,44.2635,35825.0
2021-03-05 11:25:00,48.85,48.87,48.7,48.74,37183.0,44.2726,44.2907,44.1367,44.1729,37183.0
2021-03-05 11:30:00,48.75,48.87,48.68,48.75,43340.0,44.182,44.2907,44.1185,44.182,43340.0
2021-03-05 11:35:00,48.75,48.8,48.69,48.72,40781.0,44.182,44.2273,44.1276,44.1548,40781.0
2021-03-05 11:40:00,48.72,48.8,48.62,48.8,68581.0,44.1548,44.2273,44.0641,44.2273,68581.0
2021-03-05 11:45:00,48.8,48.83,48.68,48.7,37485.0,44.2273,44.2545,44.1185,44.1367,37485.0
2021-03-05 11:50:00,48.7,48.82,48.68,48.75,28698.0,44.1367,44.2454,44.1185,44.182,28698.0
2021-03-05 11:55:00,48.75,49.13,48.75,49.12,39618.0,44.182,44.5264,44.182,44.5173,39618.0
2021-03-05 12:00:00,49.11,49.16,49.05,49.14,30704.0,44.5082,44.5535,44.4539,44.5354,30704.0
2021-03-05 12:05:00,49.13,49.18,49.11,49.15,17373.0,44.5264,44.5717,44.5082,44.5445,17373.0
2021-03-05 12:10:00,49.15,49.24,49.14,49.18,24719.0,44.5445,44.6261,44.5354,44.5717,24719.0
2021-03-05 12:15:00,49.19,49.31,49.18,49.26,27089.0,44.5807,44.6895,44.5717,44.6442,27089.0
2021-03-05 12:20:00,49.26,49.32,49.24,49.26,30620.0,44.6442,44.6986,44.6261,44.6442,30620.0
2021-03-05 12:25:00,49.26,49.31,49.24,49.3,24701.0,44.6442,44.6895,44.6261,44.6804,24701.0
2021-03-05 12:30:00,49.3,49.32,49.27,49.28,20630.0,44.6804,44.6986,44.6532,44.6623,20630.0
2021-03-05 12:35:00,49.27,49.27,49.18,49.2,21257.0,44.6532,44.6532,44.5717,44.5898,21257.0
2021-03-05 12:40:00,49.2,49.31,49.16,49.3,32749.0,44.5898,44.6895,44.5535,44.6804,32749.0
2021-03-05 12:45:00,49.31,49.34,49.23,49.23,36935.0,44.6895,44.7167,44.617,44.617,36935.0
2021-03-05 12:50:00,49.23,49.31,49.19,49.22,33014.0,44.617,44.6895,44.5807,44.6079,33014.0
2021-03-05 12:55:00,49.23,49.27,49.13,49.18,19796.0,44.617,44.6532,44.5264,44.5717,19796.0
2021-03-05 13:00:00,49.18,49.28,49.18,49.2,23576.0,44.5717,44.6623,44.5717,44.5898,23576.0
2021-03-05 13:05:00,49.21,49.31,49.21,49.3,19888.0,44.5989,44.6895,44.5989,44.6804,19888.0
2021-03-05 13:10:00,49.3,49.33,49.21,49.3,16727.0,44.6804,44.7076,44.5989,44.6804,16727.0
2021-03-05 13:15:00,49.3,49.47,49.29,49.45,29352.0,44.6804,44.8345,44.6714,44.8164,29352.0
2021-03-05 13:20:00,49.45,49.47,49.4,49.41,26272.0,44.8164,44.8345,44.7711,44.7801,26272.0
2021-03-05 13:25:00,49.41,49.42,49.33,49.42,15460.0,44.7801,44.7892,44.7076,44.7892,15460.0
2021-03-05 13:30:00,49.42,49.47,49.37,49.44,15913.0,44.7892,44.8345,44.7439,44.8073,15913.0
2021-03-05 13:35:00,49.45,49.51,49.43,49.49,28755.0,44.8164,44.8708,44.7982,44.8526,28755.0
2021-03-05 13:40:00,49.48,49.59,49.48,49.52,39919.0,44.8436,44.9433,44.8436,44.8798,39919.0
2021-03-05 13:45:00,49.52,49.57,49.52,49.56,18679.0,44.8798,44.9251,44.8798,44.9161,18679.0
2021-03-05 13:50:00,49.56,49.65,49.51,49.51,21281.0,44.9161,44.9976,44.8708,44.8708,21281.0
2021-03-05 13:55:00,49.52,49.58,49.51,49.57,22363.0,44.8798,44.9342,44.8708,44.9251,22363.0
2021-03-05 14:00:00,49.59,49.6,49.45,49.51,44302.0,44.9433,44.9523,44.8164,44.8708,44302.0
2021-03-05 14:05:00,49.5,49.5,49.4,49.45,16017.0,44.8617,44.8617,44.7711,44.8164,16017.0
2021-03-05 14:10:00,49.45,49.59,49.45,49.58,22368.0,44.8164,44.9433,44.8164,44.9342,22368.0
2021-03-05 14:15:00,49.59,49.63,49.54,49.57,19990.0,44.9433,44.9795,44.8979,44.9251,19990.0
2021-03-05 14:20:00,49.58,49.7,49.55,49.7,19364.0,44.9342,45.0429,44.907,45.0429,19364.0
2021-03-05 14:25:00,49.7,49.72,49.65,49.72,17020.0,45.0429,45.0611,44.9976,45.0611,17020.0
2021-03-05 14:30:00,49.72,49.78,49.68,49.72,18340.0,45.0611,45.1155,45.0248,45.0611,18340.0
2021-03-05 14:35:00,49.71,49.73,49.67,49.71,16104.0,45.052,45.0701,45.0158,45.052,16104.0
2021-03-05 14:40:00,49.7,49.75,49.69,49.73,20893.0,45.0429,45.0883,45.0339,45.0701,20893.0
2021-03-05 14:45:00,49.73,49.77,49.72,49.76,17858.0,45.0701,45.1064,45.0611,45.0973,17858.0
2021-03-05 14:50:00,49.77,49.78,49.71,49.78,34232.0,45.1064,45.1155,45.052,45.1155,34232.0
2021-03-05 14:55:00,49.77,49.81,49.73,49.73,22083.0,45.1064,45.1426,45.0701,45.0701,22083.0
2021-03-05 15:00:00,49.73,49.84,49.73,49.83,27206.0,45.0701,45.1698,45.0701,45.1608,27206.0
2021-03-05 15:05:00,49.82,49.89,49.8,49.82,26947.0,45.1517,45.2151,45.1336,45.1517,26947.0
2021-03-05 15:10:00,49.83,49.89,49.78,49.89,41271.0,45.1608,45.2151,45.1155,45.2151,41271.0
2021-03-05 15:15:00,49.9,49.93,49.79,49.84,45136.0,45.2242,45.2514,45.1245,45.1698,45136.0
2021-03-05 15:20:00,49.84,49.92,49.82,49.89,22383.0,45.1698,45.2423,45.1517,45.2151,22383.0
2021-03-05 15:25:00,49.88,49.89,49.81,49.85,24906.0,45.2061,45.2151,45.1426,45.1789,24906.0
2021-03-05 15:30:00,49.85,49.91,49.81,49.91,31254.0,45.1789,45.2333,45.1426,45.2333,31254.0
2021-03-05 15:35:00,49.91,49.96,49.87,49.95,52321.0,45.2333,45.2786,45.197,45.2695,52321.0
2021-03-05 15:40:00,49.96,49.97,49.9,49.95,44423.0,45.2786,45.2876,45.2242,45.2695,44423.0
2021-03-05 15:45:00,49.96,49.98,49.88,49.94,59748.0,45.2786,45.2967,45.2061,45.2605,59748.0
2021-03-05 15:50:00,49.94,50.1,49.93,49.99,153742.0,45.2605,45.4055,45.2514,45.3058,153742.0
2021-03-05 15:55:00,49.99,50.01,49.91,49.95,169220.0,45.3058,45.3239,45.2333,45.2695,169220.0
2021-03-08 09:30:00,50.16,50.64,50.13,50.63,177669.0,45.4598,45.8949,45.4327,45.8858,177669.0
2021-03-08 09:35:00,50.64,50.74,50.52,50.66,87727.0,45.8949,45.9855,45.7861,45.913,87727.0
2021-03-08 09:40:00,50.66,50.74,50.62,50.73,66799.0,45.913,45.9855,45.8767,45.9764,66799.0
2021-03-08 09:45:00,50.72,50.75,50.53,50.65,122432.0,45.9674,45.9946,45.7952,45.9039,122432.0
2021-03-08 09:50:00,50.65,50.79,50.64,50.7,87278.0,45.9039,46.0308,45.8949,45.9492,87278.0
2021-03-08 09:55:00,50.7,50.79,50.43,50.43,61349.0,45.9492,46.0308,45.7045,45.7045,61349.0
2021-03-08 10:00:00,50.48,50.67,50.44,50.67,21340.0,45.7499,45.9221,45.7136,45.9221,21340.0
2021-03-08 10:05:00,50.67,50.86,50.66,50.8,98834.0,45.9221,46.0943,45.913,46.0399,98834.0
2021-03-08 10:10:00,50.81,50.81,50.66,50.77,48922.0,46.0489,46.0489,45.913,46.0127,48922.0
2021-03-08 10:15:00,50.78,50.82,50.75,50.8,29050.0,46.0217,46.058,45.9946,46.0399,29050.0
2021-03-08 10:20:00,50.8,50.81,50.64,50.66,35396.0,46.0399,46.0489,45.8949,45.913,35396.0
2021-03-08 10:25:00,50.69,50.77,50.67,50.72,28281.0,45.9402,46.0127,45.9221,45.9674,28281.0
2021-03-08 10:30:00,50.72,50.9,50.71,50.89,69041.0,45.9674,46.1305,45.9583,46.1214,69041.0
2021-03-08 10:35:00,50.9,50.91,50.82,50.87,30695.0,46.1305,46.1396,46.058,46.1033,30695.0
2021-03-08 10:40:00,50.87,50.94,50.81,50.85,31999.0,46.1033,46.1668,46.0489,46.0852,31999.0
2021-03-08 10:45:00,50.86,50.9,50.81,50.84,29899.0,46.0943,46.1305,46.0489,46.0761,29899.0
2021-03-08 10:50:00,50.85,50.91,50.85,50.88,46567.0,46.0852,46.1396,46.0852,46.1124,46567.0
2021-03-08 10:55:00,50.87,50.97,50.87,50.92,34609.0,46.1033,46.1939,46.1033,46.1486,34609.0
2021-03-08 11:00:00,50.92,50.99,50.92,50.94,31419.0,46.1486,46.2121,46.1486,46.1668,31419.0
2021-03-08 11:05:00,50.93,51.13,50.92,51.12,70455.0,46.1577,46.339,46.1486,46.3299,70455.0
2021-03-08 11:10:00,51.11,51.14,51.03,51.13,54741.0,46.3208,46.348,46.2483,46.339,54741.0
2021-03-08 11:15:00,51.14,51.25,51.12,51.19,73224.0,46.348,46.4477,46.3299,46.3933,73224.0
2021-03-08 11:20:00,51.19,51.22,51.13,51.22,44137.0,46.3933,46.4205,46.339,46.4205,44137.0
2021-03-08 11:25:00,51.22,51.25,51.18,51.21,40794.0,46.4205,46.4477,46.3843,46.4115,40794.0
2021-03-08 11:30:00,51.21,51.21,51.1,51.16,37794.0,46.4115,46.4115,46.3118,46.3661,37794.0
2021-03-08 11:35:00,51.16,51.18,51.09,51.14,40927.0,46.3661,46.3843,46.3027,46.348,40927.0
2021-03-08 11:40:00,51.14,51.21,51.12,51.13,35054.0,46.348,46.4115,46.3299,46.339,35054.0
2021-03-08 11:45:00,51.13,51.21,51.09,51.17,42123.0,46.339,46.4115,46.3027,46.3752,42123.0
2021-03-08 11:50:00,51.16,51.2,51.11,51.18,27255.0,46.3661,46.4024,46.3208,46.3843,27255.0
2021-03-08 11:55:00,51.18,51.23,51.15,51.16,19169.0,46.3843,46.4296,46.3571,46.3661,19169.0
2021-03-08 12:00:00,51.16,51.17,51.12,51.16,43076.0,46.3661,46.3752,46.3299,46.3661,43076.0
2021-03-08 12:05:00,51.15,51.24,51.13,51.23,48951.0,46.3571,46.4386,46.339,46.4296,48951.0
2021-03-08 12:10:00,51.23,51.35,51.23,51.33,65506.0,46.4296,46.5383,46.4296,46.5202,65506.0
2021-03-08 12:15:00,51.32,51.44,51.29,51.34,42691.0,46.5111,46.6199,46.484,46.5293,42691.0
2021-03-08 12:20:00,51.34,51.52,51.33,51.52,60692.0,46.5293,46.6924,46.5202,46.6924,60692.0
2021-03-08 12:25:00,51.52,51.58,51.5,51.56,31349.0,46.6924,46.7468,46.6743,46.7287,31349.0
2021-03-08 12:30:00,51.57,51.63,51.56,51.6,62925.0,46.7377,46.7921,46.7287,46.7649,62925.0
2021-03-08 12:35:00,51.61,51.61,51.53,51.53,55969.0,46.774,46.774,46.7015,46.7015,55969.0
2021-03-08 12:40:00,51.53,51.68,51.53,51.64,54049.0,46.7015,46.8374,46.7015,46.8012,54049.0
2021-03-08 12:45:00,51.64,51.79,51.62,51.76,27644.0,46.8012,46.9371,46.783,46.9099,27644.0
2021-03-08 12:50:00,51.77,51.81,51.75,51.77,19986.0,46.919,46.9552,46.9009,46.919,19986.0
2021-03-08 12:55:00,51.76,51.78,51.73,51.76,26248.0,46.9099,46.928,46.8827,46.9099,26248.0
2021-03-08 13:00:00,51.76,51.82,51.75,51.78,38325.0,46.9099,46.9643,46.9009,46.928,38325.0
2021-03-08 13:05:00,51.76,51.77,51.72,51.75,24020.0,46.9099,46.919,46.8737,46.9009,24020.0
2021-03-08 13:10:00,51.76,51.76,51.6,51.62,24411.0,46.9099,46.9099,46.7649,46.783,24411.0
2021-03-08 13:15:00,51.61,51.65,51.57,51.58,35891.0,46.774,46.8102,46.7377,46.7468,35891.0
2021-03-08 13:20:00,51.58,51.6,51.54,51.55,20905.0,46.7468,46.7649,46.7105,46.7196,20905.0
2021-03-08 13:25:00,51.55,51.55,51.44,51.46,24967.0,46.7196,46.7196,46.6199,46.638,24967.0
2021-03-08 13:30:00,51.46,51.53,51.45,51.48,23158.0,46.638,46.7015,46.629,46.6562,23158.0
2021-03-08 13:35:00,51.48,51.51,51.42,51.42,20479.0,46.6562,46.6833,46.6018,46.6018,20479.0
2021-03-08 13:40:00,51.41,51.47,51.41,51.46,20566.0,46.5927,46.6471,46.5927,46.638,20566.0
2021-03-08 13:45:00,51.46,51.46,51.24,51.26,24201.0,46.638,46.638,46.4386,46.4568,24201.0
2021-03-08 13:50:00,51.25,51.26,51.02,51.03,49443.0,46.4477,46.4568,46.2393,46.2483,49443.0
2021-03-08 13:55:00,51.02,51.05,50.98,51.05,43498.0,46.2393,46.2664,46.203,46.2664,43498.0
2021-03-08 14:00:00,51.05,51.11,51.03,51.1,55149.0,46.2664,46.3208,46.2483,46.3118,55149.0
2021-03-08 14:05:00,51.09,51.18,51.06,51.13,43744.0,46.3027,46.3843,46.2755,46.339,43744.0
2021-03-08 14:10:00,51.11,51.17,51.08,51.11,26579.0,46.3208,46.3752,46.2936,46.3208,26579.0
2021-03-08 14:15:00,51.12,51.19,51.09,51.11,18213.0,46.3299,46.3933,46.3027,46.3208,18213.0
2021-03-08 14:20:00,51.11,51.18,51.1,51.16,14840.0,46.3208,46.3843,46.3118,46.3661,14840.0
2021-03-08 14:25:00,51.17,51.21,51.16,51.19,16298.0,46.3752,46.4115,46.3661,46.3933,16298.0
2021-03-08 14:30:00,51.19,51.21,51.12,51.14,17425.0,46.3933,46.4115,46.3299,46.348,17425.0
2021-03-08 14:35:00,51.13,51.16,51.09,51.09,19371.0,46.339,46.3661,46.3027,46.3027,19371.0
2021-03-08 14:40:00,51.1,51.12,50.96,50.98,28360.0,46.3118,46.3299,46.1849,46.203,28360.0
2021-03-08 14:45:00,50.97,51.04,50.95,51.0,31039.0,46.1939,46.2574,46.1758,46.2211,31039.0
2021-03-08 14:50:00,51.0,51.12,50.98,51.11,30819.0,46.2211,46.3299,46.203,46.3208,30819.0
2021-03-08 14:55:00,51.11,51.14,51.07,51.13,16331.0,46.3208,46.348,46.2846,46.339,16331.0
2021-03-08 15:00:00,51.12,51.12,50.95,51.0,31655.0,46.3299,46.3299,46.1758,46.2211,31655.0
2021-03-08 15:05:00,50.99,51.04,50.97,50.99,33414.0,46.2121,46.2574,46.1939,46.2121,33414.0
2021-03-08 15:10:00,50.98,51.0,50.92,50.98,48217.0,46.203,46.2211,46.1486,46.203,48217.0
2021-03-08 15:15:00,50.98,51.03,50.86,50.91,86485.0,46.203,46.2483,46.0943,46.1396,86485.0
2021-03-08 15:20:00,50.91,51.01,50.89,50.98,63818.0,46.1396,46.2302,46.1214,46.203,63818.0
2021-03-08 15:25:00,50.99,51.02,50.93,50.96,44678.0,46.2121,46.2393,46.1577,46.1849,44678.0
2021-03-08 15:30:00,50.96,51.06,50.95,51.02,55568.0,46.1849,46.2755,46.1758,46.2393,55568.0
2021-03-08 15:35:00,51.02,51.06,50.99,51.01,61076.0,46.2393,46.2755,46.2121,46.2302,61076.0
2021-03-08 15:40:00,51.0,51.08,50.99,51.0,71753.0,46.2211,46.2936,46.2121,46.2211,71753.0
2021-03-08 15:45:00,51.01,51.05,50.91,50.93,64942.0,46.2302,46.2664,46.1396,46.1577,64942.0
2021-03-08 15:50:00,50.94,51.03,50.93,50.96,87311.0,46.1668,46.2483,46.1577,46.1849,87311.0
2021-03-08 15:55:00,50.95,50.96,50.75,50.78,216648.0,46.1758,46.1849,45.9946,46.0217,216648.0
2021-03-09 09:30:00,50.42,50.44,50.19,50.22,82682.0,45.6955,45.7136,45.487,45.5142,82682.0
2021-03-09 09:35:00,50.22,50.23,49.85,49.97,58608.0,45.5142,45.5233,45.1789,45.2876,58608.0
2021-03-09 09:40:00,49.96,50.32,49.84,50.26,82865.0,45.2786,45.6049,45.1698,45.5505,82865.0
2021-03-09 09:45:00,50.27,50.48,50.25,50.38,62949.0,45.5595,45.7499,45.5414,45.6592,62949.0
2021-03-09 09:50:00,50.37,50.51,50.24,50.28,54368.0,45.6502,45.777,45.5323,45.5686,54368.0
2021-03-09 09:55:00,50.27,50.3,50.23,50.27,31505.0,45.5595,45.5867,45.5233,45.5595,31505.0
2021-03-09 10:00:00,50.27,50.51,50.26,50.4,32343.0,45.5595,45.777,45.5505,45.6774,32343.0
2021-03-09 10:05:00,50.41,50.55,50.41,50.53,46179.0,45.6864,45.8133,45.6864,45.7952,46179.0
2021-03-09 10:10:00,50.53,50.54,50.37,50.38,36398.0,45.7952,45.8042,45.6502,45.6592,36398.0
2021-03-09 10:15:00,50.39,50.63,50.39,50.6,27861.0,45.6683,45.8858,45.6683,45.8586,27861.0
2021-03-09 10:20:00,50.61,50.66,50.58,50.61,30506.0,45.8677,45.913,45.8405,45.8677,30506.0
2021-03-09 10:25:00,50.6,50.71,50.59,50.66,28558.0,45.8586,45.9583,45.8496,45.913,28558.0
2021-03-09 10:30:00,50.66,50.77,50.65,50.77,31422.0,45.913,46.0127,45.9039,46.0127,31422.0
2021-03-09 10:35:00,50.77,50.93,50.77,50.93,36138.0,46.0127,46.1577,46.0127,46.1577,36138.0
2021-03-09 10:40:00,50.92,50.93,50.77,50.78,57840.0,46.1486,46.1577,46.0127,46.0217,57840.0
2021-03-09 10:45:00,50.79,50.82,50.73,50.8,42799.0,46.0308,46.058,45.9764,46.0399,42799.0
2021-03-09 10:50:00,50.81,50.91,50.81,50.83,55521.0,46.0489,46.1396,46.0489,46.0671,55521.0
2021-03-09 10:55:00,50.83,50.93,50.8,50.93,24188.0,46.0671,46.1577,46.0399,46.1577,24188.0
2021-03-09 11:00:00,50.93,51.09,50.92,51.02,41000.0,46.1577,46.3027,46.1486,46.2393,41000.0
2021-03-09 11:05:00,51.02,51.08,51.02,51.07,39595.0,46.2393,46.2936,46.2393,46.2846,39595.0
2021-03-09 11:10:00,51.06,51.19,51.06,51.11,22049.0,46.2755,46.3933,46.2755,46.3208,22049.0
2021-03-09 11:15:00,51.12,51.13,50.92,50.95,24372.0,46.3299,46.339,46.1486,46.1758,24372.0
2021-03-09 11:20:00,50.96,50.97,50.8,50.84,14351.0,46.1849,46.1939,46.0399,46.0761,14351.0
2021-03-09 11:25:00,50.85,50.87,50.82,50.87,17538.0,46.0852,46.1033,46.058,46.1033,17538.0
2021-03-09 11:30:00,50.87,50.88,50.84,50.85,13702.0,46.1033,46.1124,46.0761,46.0852,13702.0
2021-03-09 11:35:00,50.85,50.92,50.84,50.92,16331.0,46.0852,46.1486,46.0761,46.1486,16331.0
2021-03-09 11:40:00,50.92,50.97,50.92,50.95,19064.0,46.1486,46.1939,46.1486,46.1758,19064.0
2021-03-09 11:45:00,50.95,50.99,50.92,50.98,12541.0,46.1758,46.2121,46.1486,46.203,12541.0
2021-03-09 11:50:00,50.98,51.03,50.95,51.01,21007.0,46.203,46.2483,46.1758,46.2302,21007.0
2021-03-09 11:55:00,51.0,51.04,51.0,51.02,28375.0,46.2211,46.2574,46.2211,46.2393,28375.0
2021-03-09 12:00:00,51.03,51.04,50.99,51.01,19713.0,46.2483,46.2574,46.2121,46.2302,19713.0
2021-03-09 12:05:00,51.02,51.02,50.95,50.99,15722.0,46.2393,46.2393,46.1758,46.2121,15722.0
2021-03-09 12:10:00,50.99,51.03,50.98,50.98,17815.0,46.2121,46.2483,46.203,46.203,17815.0
2021-03-09 12:15:00,50.98,51.01,50.96,50.99,13556.0,46.203,46.2302,46.1849,46.2121,13556.0
2021-03-09 12:20:00,51.0,51.07,50.99,51.02,17911.0,46.2211,46.2846,46.2121,46.2393,17911.0
2021-03-09 12:25:00,51.02,51.02,50.99,51.01,15741.0,46.2393,46.2393,46.2121,46.2302,15741.0
2021-03-09 12:30:00,51.01,51.02,50.96,50.96,43294.0,46.2302,46.2393,46.1849,46.1849,43294.0
2021-03-09 12:35:00,50.96,51.0,50.95,50.96,15981.0,46.1849,46.2211,46.1758,46.1849,15981.0
2021-03-09 12:40:00,50.96,50.97,50.87,50.88,19896.0,46.1849,46.1939,46.1033,46.1124,19896.0
2021-03-09 12:45:00,50.87,50.88,50.81,50.81,13199.0,46.1033,46.1124,46.0489,46.0489,13199.0
2021-03-09 12:50:00,50.8,50.86,50.79,50.84,18706.0,46.0399,46.0943,46.0308,46.0761,18706.0
2021-03-09 12:55:00,50.84,50.85,50.75,50.78,9428.0,46.0761,46.0852,45.9946,46.0217,9428.0
2021-03-09 13:00:00,50.79,50.79,50.74,50.78,12112.0,46.0308,46.0308,45.9855,46.0217,12112.0
2021-03-09 13:05:00,50.78,50.78,50.74,50.74,18861.0,46.0217,46.0217,45.9855,45.9855,18861.0
2021-03-09 13:10:00,50.74,50.74,50.69,50.7,20007.0,45.9855,45.9855,45.9402,45.9492,20007.0
2021-03-09 13:15:00,50.71,50.71,50.61,50.62,15189.0,45.9583,45.9583,45.8677,45.8767,15189.0
2021-03-09 13:20:00,50.62,50.64,50.61,50.63,12641.0,45.8767,45.8949,45.8677,45.8858,12641.0
2021-03-09 13:25:00,50.63,50.7,50.58,50.69,15459.0,45.8858,45.9492,45.8405,45.9402,15459.0
2021-03-09 13:30:00,50.69,50.71,50.62,50.63,18424.0,45.9402,45.9583,45.8767,45.8858,18424.0
2021-03-09 13:35:00,50.63,50.69,50.62,50.66,26681.0,45.8858,45.9402,45.8767,45.913,26681.0
2021-03-09 13:40:00,50.66,50.71,50.65,50.71,28982.0,45.913,45.9583,45.9039,45.9583,28982.0
2021-03-09 13:45:00,50.71,50.71,50.66,50.66,12648.0,45.9583,45.9583,45.913,45.913,12648.0
2021-03-09 13:50:00,50.66,50.67,50.62,50.63,13042.0,45.913,45.9221,45.8767,45.8858,13042.0
2021-03-09 13:55:00,50.64,50.73,50.64,50.68,12290.0,45.8949,45.9764,45.8949,45.9311,12290.0
2021-03-09 14:00:00,50.67,50.72,50.67,50.7,12954.0,45.9221,45.9674,45.9221,45.9492,12954.0
2021-03-09 14:05:00,50.7,50.73,50.65,50.66,11163.0,45.9492,45.9764,45.9039,45.913,11163.0
2021-03-09 14:10:00,50.66,50.74,50.65,50.73,20254.0,45.913,45.9855,45.9039,45.9764,20254.0
2021-03-09 14:15:00,50.73,50.74,50.67,50.72,105275.0,45.9764,45.9855,45.9221,45.9674,105275.0
2021-03-09 14:20:00,50.71,50.72,50.59,50.59,32801.0,45.9583,45.9674,45.8496,45.8496,32801.0
2021-03-09 14:25:00,50.59,50.63,50.56,50.61,11905.0,45.8496,45.8858,45.8224,45.8677,11905.0
2021-03-09 14:30:00,50.62,50.75,50.62,50.71,15492.0,45.8767,45.9946,45.8767,45.9583,15492.0
2021-03-09 14:35:00,50.71,50.72,50.65,50.65,17437.0,45.9583,45.9674,45.9039,45.9039,17437.0
2021-03-09 14:40:00,50.65,50.66,50.61,50.62,15566.0,45.9039,45.913,45.8677,45.8767,15566.0
2021-03-09 14:45:00,50.61,50.61,50.55,50.58,23459.0,45.8677,45.8677,45.8133,45.8405,23459.0
2021-03-09 14:50:00,50.58,50.58,50.53,50.55,16196.0,45.8405,45.8405,45.7952,45.8133,16196.0
2021-03-09 14:55:00,50.54,50.63,50.52,50.59,23924.0,45.8042,45.8858,45.7861,45.8496,23924.0
2021-03-09 15:00:00,50.6,50.67,50.59,50.66,32978.0,45.8586,45.9221,45.8496,45.913,32978.0
2021-03-09 15:05:00,50.66,50.7,50.64,50.66,16603.0,45.913,45.9492,45.8949,45.913,16603.0
2021-03-09 15:10:00,50.67,50.7,50.62,50.62,19236.0,45.9221,45.9492,45.8767,45.8767,19236.0
2021-03-09 15:15:00,50.63,50.65,50.6,50.61,16762.0,45.8858,45.9039,45.8586,45.8677,16762.0
2021-03-09 15:20:00,50.6,50.6,50.51,50.52,20170.0,45.8586,45.8586,45.777,45.7861,20170.0
2021-03-09 15:25:00,50.53,50.55,50.51,50.55,20344.0,45.7952,45.8133,45.777,45.8133,20344.0
2021-03-09 15:30:00,50.55,50.55,50.41,50.43,28777.0,45.8133,45.8133,45.6864,45.7045,28777.0
2021-03-09 15:35:00,50.43,50.48,50.37,50.48,32832.0,45.7045,45.7499,45.6502,45.7499,32832.0
2021-03-09 15:40:00,50.47,50.49,50.34,50.36,39526.0,45.7408,45.7589,45.623,45.6411,39526.0
2021-03-09 15:45:00,50.36,50.43,50.34,50.35,55287.0,45.6411,45.7045,45.623,45.632,55287.0
2021-03-09 15:50:00,50.34,50.36,50.22,50.31,94503.0,45.623,45.6411,45.5142,45.5958,94503.0
2021-03-09 15:55:00,50.3,50.37,50.18,50.2,181524.0,45.5867,45.6502,45.478,45.4961,181524.0
2021-03-10 09:30:00,50.21,50.63,50.15,50.42,109137.0,45.5052,45.8858,45.4508,45.6955,109137.0
2021-03-10 09:35:00,50.45,50.6,50.36,50.56,41608.0,45.7227,45.8586,45.6411,45.8224,41608.0
2021-03-10 09:40:00,50.57,50.65,50.56,50.64,36585.0,45.8314,45.9039,45.8224,45.8949,36585.0
2021-03-10 09:45:00,50.64,50.64,50.53,50.57,37681.0,45.8949,45.8949,45.7952,45.8314,37681.0
2021-03-10 09:50:00,50.57,50.61,50.49,50.56,30769.0,45.8314,45.8677,45.7589,45.8224,30769.0
2021-03-10 09:55:00,50.55,50.66,50.48,50.52,46534.0,45.8133,45.913,45.7499,45.7861,46534.0
2021-03-10 10:00:00,50.53,50.56,50.43,50.47,31556.0,45.7952,45.8224,45.7045,45.7408,31556.0
2021-03-10 10:05:00,50.48,50.5,50.24,50.34,29950.0,45.7499,45.768,45.5323,45.623,29950.0
2021-03-10 10:10:00,50.33,50.34,50.21,50.22,23501.0,45.6139,45.623,45.5052,45.5142,23501.0
2021-03-10 10:15:00,50.22,50.33,50.21,50.28,21422.0,45.5142,45.6139,45.5052,45.5686,21422.0
2021-03-10 10:20:00,50.27,50.33,50.25,50.27,23133.0,45.5595,45.6139,45.5414,45.5595,23133.0
2021-03-10 10:25:00,50.28,50.28,50.12,50.12,33320.0,45.5686,45.5686,45.4236,45.4236,33320.0
2021-03-10 10:30:00,50.13,50.25,50.12,50.24,30403.0,45.4327,45.5414,45.4236,45.5323,30403.0
2021-03-10 10:35:00,50.25,50.38,50.24,50.3,27396.0,45.5414,45.6592,45.5323,45.5867,27396.0
2021-03-10 10:40:00,50.29,50.36,50.28,50.33,21399.0,45.5777,45.6411,45.5686,45.6139,21399.0
2021-03-10 10:45:00,50.32,50.4,50.29,50.4,40074.0,45.6049,45.6774,45.5777,45.6774,40074.0
2021-03-10 10:50:00,50.39,50.45,50.35,50.45,24484.0,45.6683,45.7227,45.632,45.7227,24484.0
2021-03-10 10:55:00,50.46,50.51,50.38,50.42,27992.0,45.7317,45.777,45.6592,45.6955,27992.0
2021-03-10 11:00:00,50.42,50.58,50.42,50.51,19554.0,45.6955,45.8405,45.6955,45.777,19554.0
2021-03-10 11:05:00,50.5,50.55,50.44,50.54,33007.0,45.768,45.8133,45.7136,45.8042,33007.0
2021-03-10 11:10:00,50.54,50.59,50.5,50.53,30347.0,45.8042,45.8496,45.768,45.7952,30347.0
2021-03-10 11:15:00,50.54,50.58,50.48,50.54,24433.0,45.8042,45.8405,45.7499,45.8042,24433.0
2021-03-10 11:20:00,50.54,50.54,50.4,50.42,23840.0,45.8042,45.8042,45.6774,45.6955,23840.0
2021-03-10 11:25:00,50.43,50.47,50.41,50.45,15003.0,45.7045,45.7408,45.6864,45.7227,15003.0
2021-03-10 11:30:00,50.44,50.5,50.43,50.49,23071.0,45.7136,45.768,45.7045,45.7589,23071.0
2021-03-10 11:35:00,50.48,50.55,50.46,50.52,36131.0,45.7499,45.8133,45.7317,45.7861,36131.0
2021-03-10 11:40:00,50.52,50.54,50.46,50.48,16708.0,45.7861,45.8042,45.7317,45.7499,16708.0
2021-03-10 11:45:00,50.48,50.56,50.46,50.56,19598.0,45.7499,45.8224,45.7317,45.8224,19598.0
2021-03-10 11:50:00,50.56,50.58,50.51,50.51,32825.0,45.8224,45.8405,45.777,45.777,32825.0
2021-03-10 11:55:00,50.51,50.57,50.48,50.51,18947.0,45.777,45.8314,45.7499,45.777,18947.0
2021-03-10 12:00:00,50.51,50.61,50.51,50.59,21638.0,45.777,45.8677,45.777,45.8496,21638.0
2021-03-10 12:05:00,50.59,50.6,50.55,50.55,9758.0,45.8496,45.8586,45.8133,45.8133,9758.0
2021-03-10 12:10:00,50.54,50.64,50.54,50.63,15403.0,45.8042,45.8949,45.8042,45.8858,15403.0
2021-03-10 12:15:00,50.63,50.66,50.61,50.62,19053.0,45.8858,45.913,45.8677,45.8767,19053.0
2021-03-10 12:20:00,50.62,50.65,50.59,50.63,13670.0,45.8767,45.9039,45.8496,45.8858,13670.0
2021-03-10 12:25:00,50.63,50.64,50.5,50.55,26372.0,45.8858,45.8949,45.768,45.8133,26372.0
2021-03-10 12:30:00,50.55,50.58,50.55,50.55,10663.0,45.8133,45.8405,45.8133,45.8133,10663.0
2021-03-10 12:35:00,50.55,50.55,50.5,50.53,19248.0,45.8133,45.8133,45.768,45.7952,19248.0
2021-03-10 12:40:00,50.53,50.63,50.53,50.62,30383.0,45.7952,45.8858,45.7952,45.8767,30383.0
2021-03-10 12:45:00,50.62,50.62,50.54,50.55,26148.0,45.8767,45.8767,45.8042,45.8133,26148.0
2021-03-10 12:50:00,50.55,50.57,50.48,50.49,22679.0,45.8133,45.8314,45.7499,45.7589,22679.0
2021-03-10 12:55:00,50.5,50.51,50.45,50.49,44669.0,45.768,45.777,45.7227,45.7589,44669.0
2021-03-10 13:00:00,50.49,50.52,50.39,50.49,67150.0,45.7589,45.7861,45.6683,45.7589,67150.0
2021-03-10 13:05:00,50.49,50.62,50.49,50.62,28384.0,45.7589,45.8767,45.7589,45.8767,28384.0
2021-03-10 13:10:00,50.63,50.67,50.58,50.58,37199.0,45.8858,45.9221,45.8405,45.8405,37199.0
2021-03-10 13:15:00,50.59,50.64,50.55,50.64,22197.0,45.8496,45.8949,45.8133,45.8949,22197.0
2021-03-10 13:20:00,50.64,50.66,50.61,50.63,19903.0,45.8949,45.913,45.8677,45.8858,19903.0
2021-03-10 13:25:00,50.64,50.65,50.6,50.63,20101.0,45.8949,45.9039,45.8586,45.8858,20101.0
2021-03-10 13:30:00,50.63,50.69,50.61,50.64,21981.0,45.8858,45.9402,45.8677,45.8949,21981.0
2021-03-10 13:35:00,50.65,50.71,50.61,50.71,20555.0,45.9039,45.9583,45.8677,45.9583,20555.0
2021-03-10 13:40:00,50.7,50.74,50.66,50.7,16095.0,45.9492,45.9855,45.913,45.9492,16095.0
2021-03-10 13:45:00,50.69,50.74,50.64,50.74,20622.0,45.9402,45.9855,45.8949,45.9855,20622.0
2021-03-10 13:50:00,50.74,50.83,50.72,50.82,20562.0,45.9855,46.0671,45.9674,46.058,20562.0
2021-03-10 13:55:00,50.82,50.82,50.78,50.79,13020.0,46.058,46.058,46.0217,46.0308,13020.0
2021-03-10 14:00:00,50.79,50.81,50.76,50.8,16273.0,46.0308,46.0489,46.0036,46.0399,16273.0
2021-03-10 14:05:00,50.8,50.83,50.79,50.81,13284.0,46.0399,46.0671,46.0308,46.0489,13284.0
2021-03-10 14:10:00,50.82,50.91,50.82,50.86,16813.0,46.058,46.1396,46.058,46.0943,16813.0
2021-03-10 14:15:00,50.86,50.91,50.84,50.91,15923.0,46.0943,46.1396,46.0761,46.1396,15923.0
2021-03-10 14:20:00,50.91,50.97,50.9,50.94,22393.0,46.1396,46.1939,46.1305,46.1668,22393.0
2021-03-10 14:25:00,50.94,50.98,50.92,50.92,19846.0,46.1668,46.203,46.1486,46.1486,19846.0
2021-03-10 14:30:00,50.91,50.96,50.89,50.96,10244.0,46.1396,46.1849,46.1214,46.1849,10244.0
2021-03-10 14:35:00,50.96,51.0,50.95,50.99,20138.0,46.1849,46.2211,46.1758,46.2121,20138.0
2021-03-10 14:40:00,50.99,51.0,50.88,50.91,17368.0,46.2121,46.2211,46.1124,46.1396,17368.0
2021-03-10 14:45:00,50.91,50.97,50.9,50.95,14744.0,46.1396,46.1939,46.1305,46.1758,14744.0
2021-03-10 14:50:00,50.96,50.98,50.88,50.89,17710.0,46.1849,46.203,46.1124,46.1214,17710.0
2021-03-10 14:55:00,50.89,50.92,50.87,50.88,17386.0,46.1214,46.1486,46.1033,46.1124,17386.0
2021-03-10 15:00:00,50.88,50.89,50.81,50.82,25885.0,46.1124,46.1214,46.0489,46.058,25885.0
2021-03-10 15:05:00,50.82,50.86,50.81,50.84,11282.0,46.058,46.0943,46.0489,46.0761,11282.0
2021-03-10 15:10:00,50.84,50.85,50.78,50.81,23611.0,46.0761,46.0852,46.0217,46.0489,23611.0
2021-03-10 15:15:00,50.81,50.85,50.8,50.85,22252.0,46.0489,46.0852,46.0399,46.0852,22252.0
2021-03-10 15:20:00,50.85,50.9,50.84,50.88,14725.0,46.0852,46.1305,46.0761,46.1124,14725.0
2021-03-10 15:25:00,50.88,50.9,50.85,50.87,29745.0,46.1124,46.1305,46.0852,46.1033,29745.0
2021-03-10 15:30:00,50.87,50.88,50.74,50.75,21475.0,46.1033,46.1124,45.9855,45.9946,21475.0
2021-03-10 15:35:00,50.75,50.8,50.72,50.75,28069.0,45.9946,46.0399,45.9674,45.9946,28069.0
2021-03-10 15:40:00,50.75,50.79,50.74,50.78,40265.0,45.9946,46.0308,45.9855,46.0217,40265.0
2021-03-10 15:45:00,50.77,50.8,50.75,50.78,51964.0,46.0127,46.0399,45.9946,46.0217,51964.0
2021-03-10 15:50:00,50.77,50.8,50.73,50.75,62959.0,46.0127,46.0399,45.9764,45.9946,62959.0
2021-03-10 15:55:00,50.74,50.85,50.73,50.81,153847.0,45.9855,46.0852,45.9764,46.0489,153847.0
2021-03-11 09:30:00,50.34,50.55,50.2,50.3,134711.0,45.623,45.8133,45.4961,45.5867,134711.0
2021-03-11 09:35:00,50.3,50.48,50.28,50.39,34409.0,45.5867,45.7499,45.5686,45.6683,34409.0
2021-03-11 09:40:00,50.39,50.61,50.39,50.57,48804.0,45.6683,45.8677,45.6683,45.8314,48804.0
2021-03-11 09:45:00,50.57,50.66,50.52,50.62,28975.0,45.8314,45.913,45.7861,45.8767,28975.0
2021-03-11 09:50:00,50.62,50.65,50.56,50.6,28486.0,45.8767,45.9039,45.8224,45.8586,28486.0
2021-03-11 09:55:00,50.59,50.86,50.59,50.79,29303.0,45.8496,46.0943,45.8496,46.0308,29303.0
2021-03-11 10:00:00,50.78,50.79,50.66,50.66,33519.0,46.0217,46.0308,45.913,45.913,33519.0
2021-03-11 10:05:00,50.68,50.82,50.67,50.81,25957.0,45.9311,46.058,45.9221,46.0489,25957.0
2021-03-11 10:10:00,50.81,50.81,50.69,50.75,28856.0,46.0489,46.0489,45.9402,45.9946,28856.0
2021-03-11 10:15:00,50.75,50.92,50.73,50.9,27665.0,45.9946,46.1486,45.9764,46.1305,27665.0
2021-03-11 10:20:00,50.92,50.95,50.89,50.92,20627.0,46.1486,46.1758,46.1214,46.1486,20627.0
2021-03-11 10:25:00,50.92,50.98,50.82,50.98,31030.0,46.1486,46.203,46.058,46.203,31030.0
2021-03-11 10:30:00,50.97,51.01,50.88,50.9,35933.0,46.1939,46.2302,46.1124,46.1305,35933.0
2021-03-11 10:35:00,50.9,50.9,50.82,50.82,26196.0,46.1305,46.1305,46.058,46.058,26196.0
2021-03-11 10:40:00,50.82,50.94,50.82,50.93,34404.0,46.058,46.1668,46.058,46.1577,34404.0
2021-03-11 10:45:00,50.94,51.02,50.94,50.97,42214.0,46.1668,46.2393,46.1668,46.1939,42214.0
2021-03-11 10:50:00,50.96,51.0,50.91,50.93,14014.0,46.1849,46.2211,46.1396,46.1577,14014.0
2021-03-11 10:55:00,50.93,51.0,50.92,50.93,15994.0,46.1577,46.2211,46.1486,46.1577,15994.0
2021-03-11 11:00:00,50.91,51.02,50.88,51.0,23806.0,46.1396,46.2393,46.1124,46.2211,23806.0
2021-03-11 11:05:00,51.01,51.13,51.0,51.09,58919.0,46.2302,46.339,46.2211,46.3027,58919.0
2021-03-11 11:10:00,51.09,51.14,51.08,51.09,17425.0,46.3027,46.348,46.2936,46.3027,17425.0
2021-03-11 11:15:00,51.09,51.18,51.07,51.18,41453.0,46.3027,46.3843,46.2846,46.3843,41453.0
2021-03-11 11:20:00,51.17,51.23,51.12,51.14,26816.0,46.3752,46.4296,46.3299,46.348,26816.0
2021-03-11 11:25:00,51.14,51.17,51.11,51.13,28951.0,46.348,46.3752,46.3208,46.339,28951.0
2021-03-11 11:30:00,51.14,51.24,51.12,51.19,27665.0,46.348,46.4386,46.3299,46.3933,27665.0
2021-03-11 11:35:00,51.18,51.19,51.08,51.09,26967.0,46.3843,46.3933,46.2936,46.3027,26967.0
2021-03-11 11:40:00,51.1,51.17,51.1,51.17,21066.0,46.3118,46.3752,46.3118,46.3752,21066.0
2021-03-11 11:45:00,51.17,51.2,51.16,51.18,26911.0,46.3752,46.4024,46.3661,46.3843,26911.0
2021-03-11 11:50:00,51.19,51.25,51.19,51.22,24403.0,46.3933,46.4477,46.3933,46.4205,24403.0
2021-03-11 11:55:00,51.22,51.23,51.15,51.16,20264.0,46.4205,46.4296,46.3571,46.3661,20264.0
2021-03-11 12:00:00,51.18,51.2,51.16,51.17,19095.0,46.3843,46.4024,46.3661,46.3752,19095.0
2021-03-11 12:05:00,51.17,51.25,51.16,51.24,21061.0,46.3752,46.4477,46.3661,46.4386,21061.0
2021-03-11 12:10:00,51.23,51.25,51.2,51.22,12039.0,46.4296,46.4477,46.4024,46.4205,12039.0
2021-03-11 12:15:00,51.21,51.23,51.14,51.14,11247.0,46.4115,46.4296,46.348,46.348,11247.0
2021-03-11 12:20:00,51.13,51.16,51.1,51.11,13872.0,46.339,46.3661,46.3118,46.3208,13872.0
2021-03-11 12:25:00,51.1,51.11,51.06,51.08,13206.0,46.3118,46.3208,46.2755,46.2936,13206.0
2021-03-11 12:30:00,51.09,51.18,51.08,51.14,16710.0,46.3027,46.3843,46.2936,46.348,16710.0
2021-03-11 12:35:00,51.13,51.16,51.12,51.13,14071.0,46.339,46.3661,46.3299,46.339,14071.0
2021-03-11 12:40:00,51.12,51.12,51.08,51.09,11001.0,46.3299,46.3299,46.2936,46.3027,11001.0
2021-03-11 12:45:00,51.09,51.1,50.99,50.99,14571.0,46.3027,46.3118,46.2121,46.2121,14571.0
2021-03-11 12:50:00,51.0,51.02,50.97,51.01,10374.0,46.2211,46.2393,46.1939,46.2302,10374.0
2021-03-11 12:55:00,51.01,51.06,50.98,51.06,20998.0,46.2302,46.2755,46.203,46.2755,20998.0
2021-03-11 13:00:00,51.08,51.15,51.07,51.11,24615.0,46.2936,46.3571,46.2846,46.3208,24615.0
2021-03-11 13:05:00,51.11,51.14,51.08,51.11,32236.0,46.3208,46.348,46.2936,46.3208,32236.0
2021-03-11 13:10:00,51.11,51.11,51.02,51.02,23791.0,46.3208,46.3208,46.2393,46.2393,23791.0
2021-03-11 13:15:00,51.02,51.04,51.0,51.0,11614.0,46.2393,46.2574,46.2211,46.2211,11614.0
2021-03-11 13:20:00,51.0,51.01,50.96,50.97,15753.0,46.2211,46.2302,46.1849,46.1939,15753.0
2021-03-11 13:25:00,50.97,50.99,50.93,50.97,11695.0,46.1939,46.2121,46.1577,46.1939,11695.0
2021-03-11 13:30:00,50.98,51.02,50.97,51.02,12781.0,46.203,46.2393,46.1939,46.2393,12781.0
2021-03-11 13:35:00,51.02,51.03,50.98,50.99,9440.0,46.2393,46.2483,46.203,46.2121,9440.0
2021-03-11 13:40:00,50.98,51.0,50.95,50.97,14367.0,46.203,46.2211,46.1758,46.1939,14367.0
2021-03-11 13:45:00,50.98,51.03,50.97,51.03,12158.0,46.203,46.2483,46.1939,46.2483,12158.0
2021-03-11 13:50:00,51.03,51.05,51.0,51.02,14181.0,46.2483,46.2664,46.2211,46.2393,14181.0
2021-03-11 13:55:00,51.01,51.02,50.97,50.98,14377.0,46.2302,46.2393,46.1939,46.203,14377.0
2021-03-11 14:00:00,50.98,51.09,50.98,51.06,22658.0,46.203,46.3027,46.203,46.2755,22658.0
2021-03-11 14:05:00,51.07,51.07,50.99,51.01,28424.0,46.2846,46.2846,46.2121,46.2302,28424.0
2021-03-11 14:10:00,51.01,51.05,50.99,51.03,24995.0,46.2302,46.2664,46.2121,46.2483,24995.0
2021-03-11 14:15:00,51.03,51.08,51.0,51.06,20085.0,46.2483,46.2936,46.2211,46.2755,20085.0
2021-03-11 14:20:00,51.06,51.08,51.05,51.08,5459.0,46.2755,46.2936,46.2664,46.2936,5459.0
2021-03-11 14:25:00,51.08,51.08,51.05,51.06,21657.0,46.2936,46.2936,46.2664,46.2755,21657.0
2021-03-11 14:30:00,51.07,51.08,51.05,51.06,11335.0,46.2846,46.2936,46.2664,46.2755,11335.0
2021-03-11 14:35:00,51.05,51.08,51.02,51.05,26140.0,46.2664,46.2936,46.2393,46.2664,26140.0
2021-03-11 14:40:00,51.05,51.05,50.94,50.95,24800.0,46.2664,46.2664,46.1668,46.1758,24800.0
2021-03-11 14:45:00,50.95,50.97,50.94,50.96,22555.0,46.1758,46.1939,46.1668,46.1849,22555.0
2021-03-11 14:50:00,50.95,50.99,50.91,50.93,21265.0,46.1758,46.2121,46.1396,46.1577,21265.0
2021-03-11 14:55:00,50.93,50.93,50.88,50.91,20914.0,46.1577,46.1577,46.1124,46.1396,20914.0
2021-03-11 15:00:00,50.9,50.96,50.9,50.91,20785.0,46.1305,46.1849,46.1305,46.1396,20785.0
2021-03-11 15:05:00,50.91,50.93,50.9,50.91,20522.0,46.1396,46.1577,46.1305,46.1396,20522.0
2021-03-11 15:10:00,50.91,50.93,50.88,50.89,21695.0,46.1396,46.1577,46.1124,46.1214,21695.0
2021-03-11 15:15:00,50.89,50.92,50.87,50.91,26184.0,46.1214,46.1486,46.1033,46.1396,26184.0
2021-03-11 15:20:00,50.91,50.94,50.9,50.93,19218.0,46.1396,46.1668,46.1305,46.1577,19218.0
2021-03-11 15:25:00,50.93,50.95,50.9,50.91,19783.0,46.1577,46.1758,46.1305,46.1396,19783.0
2021-03-11 15:30:00,50.9,50.9,50.86,50.89,37504.0,46.1305,46.1305,46.0943,46.1214,37504.0
2021-03-11 15:35:00,50.9,51.01,50.9,50.99,45387.0,46.1305,46.2302,46.1305,46.2121,45387.0
2021-03-11 15:40:00,50.99,51.01,50.95,50.96,30484.0,46.2121,46.2302,46.1758,46.1849,30484.0
2021-03-11 15:45:00,50.96,51.01,50.94,50.94,57961.0,46.1849,46.2302,46.1668,46.1668,57961.0
2021-03-11 15:50:00,50.93,50.98,50.9,50.98,91958.0,46.1577,46.203,46.1305,46.203,91958.0
2021-03-11 15:55:00,50.98,51.01,50.88,51.0,239347.0,46.203,46.2302,46.1124,46.2211,239347.0
2021-03-12 09:30:00,51.55,51.85,51.15,51.74,123261.0,46.7196,46.9915,46.3571,46.8918,123261.0
2021-03-12 09:35:00,51.74,51.86,51.64,51.73,69988.0,46.8918,47.0005,46.8012,46.8827,69988.0
2021-03-12 09:40:00,51.72,51.75,51.6,51.65,74174.0,46.8737,46.9009,46.7649,46.8102,74174.0
2021-03-12 09:45:00,51.64,51.72,51.51,51.51,61264.0,46.8012,46.8737,46.6833,46.6833,61264.0
2021-03-12 09:50:00,51.5,51.5,51.37,51.4,49842.0,46.6743,46.6743,46.5565,46.5837,49842.0
2021-03-12 09:55:00,51.41,51.53,51.35,51.36,43370.0,46.5927,46.7015,46.5383,46.5474,43370.0
2021-03-12 10:00:00,51.37,51.61,51.37,51.55,58589.0,46.5565,46.774,46.5565,46.7196,58589.0
2021-03-12 10:05:00,51.56,51.63,51.55,51.6,43726.0,46.7287,46.7921,46.7196,46.7649,43726.0
2021-03-12 10:10:00,51.59,51.61,51.54,51.58,24644.0,46.7558,46.774,46.7105,46.7468,24644.0
2021-03-12 10:15:00,51.57,51.68,51.52,51.67,54662.0,46.7377,46.8374,46.6924,46.8284,54662.0
2021-03-12 10:20:00,51.68,51.69,51.56,51.6,62011.0,46.8374,46.8465,46.7287,46.7649,62011.0
2021-03-12 10:25:00,51.61,51.76,51.57,51.72,78709.0,46.774,46.9099,46.7377,46.8737,78709.0
2021-03-12 10:30:00,51.72,51.73,51.63,51.7,57159.0,46.8737,46.8827,46.7921,46.8555,57159.0
2021-03-12 10:35:00,51.71,51.88,51.7,51.88,77323.0,46.8646,47.0187,46.8555,47.0187,77323.0
2021-03-12 10:40:00,51.87,51.87,51.7,51.73,62336.0,47.0096,47.0096,46.8555,46.8827,62336.0
2021-03-12 10:45:00,51.73,51.78,51.7,51.75,62880.0,46.8827,46.928,46.8555,46.9009,62880.0
2021-03-12 10:50:00,51.75,51.88,51.75,51.79,66429.0,46.9009,47.0187,46.9009,46.9371,66429.0
2021-03-12 10:55:00,51.8,51.84,51.78,51.79,38443.0,46.9462,46.9824,46.928,46.9371,38443.0
2021-03-12 11:00:00,51.78,51.81,51.71,51.72,46103.0,46.928,46.9552,46.8646,46.8737,46103.0
2021-03-12 11:05:00,51.73,51.83,51.73,51.8,58551.0,46.8827,46.9734,46.8827,46.9462,58551.0
2021-03-12 11:10:00,51.8,51.82,51.76,51.78,45277.0,46.9462,46.9643,46.9099,46.928,45277.0
2021-03-12 11:15:00,51.77,51.88,51.77,51.78,52758.0,46.919,47.0187,46.919,46.928,52758.0
2021-03-12 11:20:00,51.79,51.84,51.78,51.8,28485.0,46.9371,46.9824,46.928,46.9462,28485.0
2021-03-12 11:25:00,51.8,51.81,51.75,51.77,26908.0,46.9462,46.9552,46.9009,46.919,26908.0
2021-03-12 11:30:00,51.78,51.83,51.77,51.77,25430.0,46.928,46.9734,46.919,46.919,25430.0
2021-03-12 11:35:00,51.77,51.78,51.69,51.72,37159.0,46.919,46.928,46.8465,46.8737,37159.0
2021-03-12 11:40:00,51.72,51.75,51.68,51.74,22048.0,46.8737,46.9009,46.8374,46.8918,22048.0
2021-03-12 11:45:00,51.74,51.8,51.72,51.8,22920.0,46.8918,46.9462,46.8737,46.9462,22920.0
2021-03-12 11:50:00,51.8,51.81,51.74,51.75,24395.0,46.9462,46.9552,46.8918,46.9009,24395.0
2021-03-12 11:55:00,51.75,51.79,51.75,51.78,17759.0,46.9009,46.9371,46.9009,46.928,17759.0
2021-03-12 12:00:00,51.79,51.81,51.76,51.8,31019.0,46.9371,46.9552,46.9099,46.9462,31019.0
2021-03-12 12:05:00,51.81,51.82,51.77,51.79,25553.0,46.9552,46.9643,46.919,46.9371,25553.0
2021-03-12 12:10:00,51.8,51.83,51.79,51.82,12672.0,46.9462,46.9734,46.9371,46.9643,12672.0
2021-03-12 12:15:00,51.81,51.91,51.81,51.82,28321.0,46.9552,47.0459,46.9552,46.9643,28321.0
2021-03-12 12:20:00,51.82,51.83,51.79,51.82,16628.0,46.9643,46.9734,46.9371,46.9643,16628.0
2021-03-12 12:25:00,51.81,51.82,51.75,51.8,16562.0,46.9552,46.9643,46.9009,46.9462,16562.0
2021-03-12 12:30:00,51.8,51.81,51.74,51.76,16091.0,46.9462,46.9552,46.8918,46.9099,16091.0
2021-03-12 12:35:00,51.77,51.8,51.76,51.78,13760.0,46.919,46.9462,46.9099,46.928,13760.0
2021-03-12 12:40:00,51.78,51.8,51.76,51.79,21766.0,46.928,46.9462,46.9099,46.9371,21766.0
2021-03-12 12:45:00,51.8,51.82,51.79,51.79,13029.0,46.9462,46.9643,46.9371,46.9371,13029.0
2021-03-12 12:50:00,51.79,51.81,51.73,51.8,17917.0,46.9371,46.9552,46.8827,46.9462,17917.0
2021-03-12 12:55:00,51.81,51.82,51.77,51.79,17472.0,46.9552,46.9643,46.919,46.9371,17472.0
2021-03-12 13:00:00,51.79,51.85,51.76,51.85,18644.0,46.9371,46.9915,46.9099,46.9915,18644.0
2021-03-12 13:05:00,51.86,51.91,51.84,51.87,34183.0,47.0005,47.0459,46.9824,47.0096,34183.0
2021-03-12 13:10:00,51.88,51.91,51.84,51.85,21333.0,47.0187,47.0459,46.9824,46.9915,21333.0
2021-03-12 13:15:00,51.85,51.87,51.82,51.86,22996.0,46.9915,47.0096,46.9643,47.0005,22996.0
2021-03-12 13:20:00,51.86,51.91,51.84,51.87,48135.0,47.0005,47.0459,46.9824,47.0096,48135.0
2021-03-12 13:25:00,51.87,51.87,51.79,51.81,25365.0,47.0096,47.0096,46.9371,46.9552,25365.0
2021-03-12 13:30:00,51.82,51.84,51.8,51.83,16937.0,46.9643,46.9824,46.9462,46.9734,16937.0
2021-03-12 13:35:00,51.84,51.84,51.77,51.79,20214.0,46.9824,46.9824,46.919,46.9371,20214.0
2021-03-12 13:40:00,51.8,51.88,51.79,51.85,30590.0,46.9462,47.0187,46.9371,46.9915,30590.0
2021-03-12 13:45:00,51.84,51.85,51.79,51.81,19208.0,46.9824,46.9915,46.9371,46.9552,19208.0
2021-03-12 13:50:00,51.82,51.87,51.79,51.86,22308.0,46.9643,47.0096,46.9371,47.0005,22308.0
2021-03-12 13:55:00,51.87,51.89,51.81,51.82,31239.0,47.0096,47.0277,46.9552,46.9643,31239.0
2021-03-12 14:00:00,51.82,51.88,51.81,51.83,25932.0,46.9643,47.0187,46.9552,46.9734,25932.0
2021-03-12 14:05:00,51.84,51.89,51.83,51.89,17900.0,46.9824,47.0277,46.9734,47.0277,17900.0
2021-03-12 14:10:00,51.89,51.93,51.85,51.93,29876.0,47.0277,47.064,46.9915,47.064,29876.0
2021-03-12 14:15:00,51.92,51.93,51.87,51.89,33177.0,47.0549,47.064,47.0096,47.0277,33177.0
2021-03-12 14:20:00,51.89,51.9,51.87,51.9,16268.0,47.0277,47.0368,47.0096,47.0368,16268.0
2021-03-12 14:25:00,51.9,51.91,51.87,51.91,20226.0,47.0368,47.0459,47.0096,47.0459,20226.0
2021-03-12 14:30:00,51.9,51.92,51.84,51.84,28635.0,47.0368,47.0549,46.9824,46.9824,28635.0
2021-03-12 14:35:00,51.85,51.86,51.8,51.8,22449.0,46.9915,47.0005,46.9462,46.9462,22449.0
2021-03-12 14:40:00,51.81,51.83,51.77,51.81,22831.0,46.9552,46.9734,46.919,46.9552,22831.0
2021-03-12 14:45:00,51.82,51.86,51.8,51.82,27550.0,46.9643,47.0005,46.9462,46.9643,27550.0
2021-03-12 14:50:00,51.82,51.86,51.78,51.78,30528.0,46.9643,47.0005,46.928,46.928,30528.0
2021-03-12 14:55:00,51.79,51.84,51.78,51.84,25304.0,46.9371,46.9824,46.928,46.9824,25304.0
2021-03-12 15:00:00,51.84,51.89,51.83,51.85,41579.0,46.9824,47.0277,46.9734,46.9915,41579.0
2021-03-12 15:05:00,51.85,51.89,51.83,51.86,34681.0,46.9915,47.0277,46.9734,47.0005,34681.0
2021-03-12 15:10:00,51.86,51.86,51.77,51.8,33790.0,47.0005,47.0005,46.919,46.9462,33790.0
2021-03-12 15:15:00,51.8,51.87,51.79,51.84,34561.0,46.9462,47.0096,46.9371,46.9824,34561.0
2021-03-12 15:20:00,51.85,51.86,51.8,51.82,28885.0,46.9915,47.0005,46.9462,46.9643,28885.0
2021-03-12 15:25:00,51.82,51.88,51.82,51.84,34169.0,46.9643,47.0187,46.9643,46.9824,34169.0
2021-03-12 15:30:00,51.85,51.85,51.79,51.83,43966.0,46.9915,46.9915,46.9371,46.9734,43966.0
2021-03-12 15:35:00,51.83,51.87,51.79,51.79,59902.0,46.9734,47.0096,46.9371,46.9371,59902.0
2021-03-12 15:40:00,51.79,51.83,51.71,51.73,66680.0,46.9371,46.9734,46.8646,46.8827,66680.0
2021-03-12 15:45:00,51.73,51.8,51.73,51.77,80250.0,46.8827,46.9462,46.8827,46.919,80250.0
2021-03-12 15:50:00,51.77,51.79,51.69,51.75,123206.0,46.919,46.9371,46.8465,46.9009,123206.0
2021-03-12 15:55:00,51.75,51.88,51.75,51.85,288467.0,46.9009,47.0187,46.9009,46.9915,288467.0
2021-03-15 09:30:00,51.84,52.23,51.78,52.05,196023.0,46.9824,47.3359,46.928,47.1727,196023.0
2021-03-15 09:35:00,52.06,52.07,51.88,51.91,52306.0,47.1818,47.1909,47.0187,47.0459,52306.0
2021-03-15 09:40:00,51.9,51.9,51.77,51.77,44983.0,47.0368,47.0368,46.919,46.919,44983.0
2021-03-15 09:45:00,51.78,51.89,51.76,51.76,46628.0,46.928,47.0277,46.9099,46.9099,46628.0
2021-03-15 09:50:00,51.75,51.75,51.62,51.66,36157.0,46.9009,46.9009,46.783,46.8193,36157.0
2021-03-15 09:55:00,51.66,51.69,51.59,51.62,26110.0,46.8193,46.8465,46.7558,46.783,26110.0
2021-03-15 10:00:00,51.62,51.63,51.44,51.48,47154.0,46.783,46.7921,46.6199,46.6562,47154.0
2021-03-15 10:05:00,51.48,51.55,51.47,51.49,19655.0,46.6562,46.7196,46.6471,46.6652,19655.0
2021-03-15 10:10:00,51.48,51.52,51.42,51.44,24209.0,46.6562,46.6924,46.6018,46.6199,24209.0
2021-03-15 10:15:00,51.43,51.52,51.4,51.51,31112.0,46.6108,46.6924,46.5837,46.6833,31112.0
2021-03-15 10:20:00,51.52,51.67,51.52,51.67,37587.0,46.6924,46.8284,46.6924,46.8284,37587.0
2021-03-15 10:25:00,51.66,51.75,51.64,51.7,24954.0,46.8193,46.9009,46.8012,46.8555,24954.0
2021-03-15 10:30:00,51.7,51.76,51.69,51.71,16123.0,46.8555,46.9099,46.8465,46.8646,16123.0
2021-03-15 10:35:00,51.71,51.83,51.71,51.73,18139.0,46.8646,46.9734,46.8646,46.8827,18139.0
2021-03-15 10:40:00,51.73,51.77,51.64,51.64,17038.0,46.8827,46.919,46.8012,46.8012,17038.0
2021-03-15 10:45:00,51.65,51.65,51.55,51.58,27009.0,46.8102,46.8102,46.7196,46.7468,27009.0
2021-03-15 10:50:00,51.57,51.63,51.56,51.61,22491.0,46.7377,46.7921,46.7287,46.774,22491.0
2021-03-15 10:55:00,51.61,51.68,51.53,51.54,35561.0,46.774,46.8374,46.7015,46.7105,35561.0
2021-03-15 11:00:00,51.54,51.63,51.5,51.61,21186.0,46.7105,46.7921,46.6743,46.774,21186.0
2021-03-15 11:05:00,51.61,51.65,51.6,51.62,16719.0,46.774,46.8102,46.7649,46.783,16719.0
2021-03-15 11:10:00,51.63,51.64,51.53,51.54,19619.0,46.7921,46.8012,46.7015,46.7105,19619.0
2021-03-15 11:15:00,51.54,51.65,51.54,51.6,18760.0,46.7105,46.8102,46.7105,46.7649,18760.0
2021-03-15 11:20:00,51.6,51.72,51.58,51.72,21140.0,46.7649,46.8737,46.7468,46.8737,21140.0
2021-03-15 11:25:00,51.7,51.7,51.6,51.6,17184.0,46.8555,46.8555,46.7649,46.7649,17184.0
2021-03-15 11:30:00,51.6,51.6,51.45,51.46,24392.0,46.7649,46.7649,46.629,46.638,24392.0
2021-03-15 11:35:00,51.45,51.45,51.34,51.4,41055.0,46.629,46.629,46.5293,46.5837,41055.0
2021-03-15 11:40:00,51.39,51.53,51.38,51.49,28129.0,46.5746,46.7015,46.5655,46.6652,28129.0
2021-03-15 11:45:00,51.49,51.5,51.42,51.43,12545.0,46.6652,46.6743,46.6018,46.6108,12545.0
2021-03-15 11:50:00,51.43,51.48,51.41,51.48,14406.0,46.6108,46.6562,46.5927,46.6562,14406.0
2021-03-15 11:55:00,51.48,51.5,51.41,51.47,26992.0,46.6562,46.6743,46.5927,46.6471,26992.0
2021-03-15 12:00:00,51.48,51.51,51.45,51.49,18792.0,46.6562,46.6833,46.629,46.6652,18792.0
2021-03-15 12:05:00,51.48,51.53,51.43,51.52,16341.0,46.6562,46.7015,46.6108,46.6924,16341.0
2021-03-15 12:10:00,51.52,51.62,51.52,51.55,26476.0,46.6924,46.783,46.6924,46.7196,26476.0
2021-03-15 12:15:00,51.56,51.63,51.51,51.63,13505.0,46.7287,46.7921,46.6833,46.7921,13505.0
2021-03-15 12:20:00,51.64,51.67,51.6,51.6,15805.0,46.8012,46.8284,46.7649,46.7649,15805.0
2021-03-15 12:25:00,51.6,51.63,51.57,51.61,16312.0,46.7649,46.7921,46.7377,46.774,16312.0
2021-03-15 12:30:00,51.61,51.65,51.59,51.65,13682.0,46.774,46.8102,46.7558,46.8102,13682.0
2021-03-15 12:35:00,51.66,51.66,51.56,51.62,18899.0,46.8193,46.8193,46.7287,46.783,18899.0
2021-03-15 12:40:00,51.62,51.63,51.59,51.61,9953.0,46.783,46.7921,46.7558,46.774,9953.0
2021-03-15 12:45:00,51.6,51.71,51.57,51.7,17119.0,46.7649,46.8646,46.7377,46.8555,17119.0
2021-03-15 12:50:00,51.71,51.71,51.61,51.65,10198.0,46.8646,46.8646,46.774,46.8102,10198.0
2021-03-15 12:55:00,51.65,51.67,51.6,51.63,12423.0,46.8102,46.8284,46.7649,46.7921,12423.0
2021-03-15 13:00:00,51.64,51.64,51.6,51.64,8909.0,46.8012,46.8012,46.7649,46.8012,8909.0
2021-03-15 13:05:00,51.64,51.7,51.64,51.69,8594.0,46.8012,46.8555,46.8012,46.8465,8594.0
2021-03-15 13:10:00,51.69,51.76,51.69,51.76,10419.0,46.8465,46.9099,46.8465,46.9099,10419.0
2021-03-15 13:15:00,51.75,51.75,51.68,51.72,9393.0,46.9009,46.9009,46.8374,46.8737,9393.0
2021-03-15 13:20:00,51.72,51.74,51.69,51.69,7546.0,46.8737,46.8918,46.8465,46.8465,7546.0
2021-03-15 13:25:00,51.7,51.7,51.63,51.64,13377.0,46.8555,46.8555,46.7921,46.8012,13377.0
2021-03-15 13:30:00,51.64,51.67,51.6,51.66,13109.0,46.8012,46.8284,46.7649,46.8193,13109.0
2021-03-15 13:35:00,51.66,51.7,51.63,51.63,8340.0,46.8193,46.8555,46.7921,46.7921,8340.0
2021-03-15 13:40:00,51.64,51.67,51.64,51.65,10297.0,46.8012,46.8284,46.8012,46.8102,10297.0
2021-03-15 13:45:00,51.63,51.65,51.63,51.64,10258.0,46.7921,46.8102,46.7921,46.8012,10258.0
2021-03-15 13:50:00,51.64,51.68,51.64,51.66,9978.0,46.8012,46.8374,46.8012,46.8193,9978.0
2021-03-15 13:55:00,51.66,51.68,51.64,51.67,9924.0,46.8193,46.8374,46.8012,46.8284,9924.0
2021-03-15 14:00:00,51.68,51.7,51.65,51.66,9197.0,46.8374,46.8555,46.8102,46.8193,9197.0
2021-03-15 14:05:00,51.66,51.69,51.65,51.67,13828.0,46.8193,46.8465,46.8102,46.8284,13828.0
2021-03-15 14:10:00,51.68,51.75,51.68,51.73,19234.0,46.8374,46.9009,46.8374,46.8827,19234.0
2021-03-15 14:15:00,51.73,51.77,51.71,51.72,21755.0,46.8827,46.919,46.8646,46.8737,21755.0
2021-03-15 14:20:00,51.72,51.76,51.71,51.74,11801.0,46.8737,46.9099,46.8646,46.8918,11801.0
2021-03-15 14:25:00,51.74,51.81,51.71,51.81,16728.0,46.8918,46.9552,46.8646,46.9552,16728.0
2021-03-15 14:30:00,51.8,51.84,51.78,51.83,15645.0,46.9462,46.9824,46.928,46.9734,15645.0
2021-03-15 14:35:00,51.83,51.85,51.8,51.84,11610.0,46.9734,46.9915,46.9462,46.9824,11610.0
2021-03-15 14:40:00,51.83,51.86,51.8,51.81,19207.0,46.9734,47.0005,46.9462,46.9552,19207.0
2021-03-15 14:45:00,51.8,51.81,51.72,51.73,17288.0,46.9462,46.9552,46.8737,46.8827,17288.0
2021-03-15 14:50:00,51.72,51.77,51.7,51.76,20155.0,46.8737,46.919,46.8555,46.9099,20155.0
2021-03-15 14:55:00,51.76,51.82,51.76,51.8,19223.0,46.9099,46.9643,46.9099,46.9462,19223.0
2021-03-15 15:00:00,51.79,51.82,51.73,51.75,23661.0,46.9371,46.9643,46.8827,46.9009,23661.0
2021-03-15 15:05:00,51.75,51.77,51.72,51.77,19392.0,46.9009,46.919,46.8737,46.919,19392.0
2021-03-15 15:10:00,51.76,51.78,51.7,51.76,25258.0,46.9099,46.928,46.8555,46.9099,25258.0
2021-03-15 15:15:00,51.76,51.82,51.75,51.81,19580.0,46.9099,46.9643,46.9009,46.9552,19580.0
2021-03-15 15:20:00,51.8,51.82,51.78,51.82,17783.0,46.9462,46.9643,46.928,46.9643,17783.0
2021-03-15 15:25:00,51.82,51.82,51.75,51.76,17967.0,46.9643,46.9643,46.9009,46.9099,17967.0
2021-03-15 15:30:00,51.77,51.79,51.72,51.79,28023.0,46.919,46.9371,46.8737,46.9371,28023.0
2021-03-15 15:35:00,51.78,51.83,51.77,51.82,21369.0,46.928,46.9734,46.919,46.9643,21369.0
2021-03-15 15:40:00,51.81,51.84,51.79,51.82,28869.0,46.9552,46.9824,46.9371,46.9643,28869.0
2021-03-15 15:45:00,51.81,51.92,51.8,51.9,42734.0,46.9552,47.0549,46.9462,47.0368,42734.0
2021-03-15 15:50:00,51.91,52.02,51.89,52.01,60403.0,47.0459,47.1456,47.0277,47.1365,60403.0
2021-03-15 15:55:00,52.01,52.17,51.99,52.13,197273.0,47.1365,47.2815,47.1184,47.2452,197273.0
2021-03-16 09:30:00,51.7,51.79,51.5,51.65,80889.0,46.8555,46.9371,46.6743,46.8102,80889.0
2021-03-16 09:35:00,51.63,51.82,51.61,51.8,28297.0,46.7921,46.9643,46.774,46.9462,28297.0
2021-03-16 09:40:00,51.82,51.82,51.63,51.66,28057.0,46.9643,46.9643,46.7921,46.8193,28057.0
2021-03-16 09:45:00,51.68,51.68,51.5,51.58,47539.0,46.8374,46.8374,46.6743,46.7468,47539.0
2021-03-16 09:50:00,51.57,51.62,51.36,51.36,36218.0,46.7377,46.783,46.5474,46.5474,36218.0
2021-03-16 09:55:00,51.35,51.43,51.33,51.34,29179.0,46.5383,46.6108,46.5202,46.5293,29179.0
2021-03-16 10:00:00,51.34,51.36,51.24,51.28,47716.0,46.5293,46.5474,46.4386,46.4749,47716.0
2021-03-16 10:05:00,51.28,51.28,51.2,51.25,20239.0,46.4749,46.4749,46.4024,46.4477,20239.0
2021-03-16 10:10:00,51.24,51.32,51.24,51.3,19089.0,46.4386,46.5111,46.4386,46.493,19089.0
2021-03-16 10:15:00,51.3,51.34,51.26,51.29,19152.0,46.493,46.5293,46.4568,46.484,19152.0
2021-03-16 10:20:00,51.28,51.28,51.16,51.19,31113.0,46.4749,46.4749,46.3661,46.3933,31113.0
2021-03-16 10:25:00,51.19,51.19,50.97,51.02,59813.0,46.3933,46.3933,46.1939,46.2393,59813.0
2021-03-16 10:30:00,51.02,51.02,50.91,50.95,40969.0,46.2393,46.2393,46.1396,46.1758,40969.0
2021-03-16 10:35:00,50.96,51.07,50.93,50.97,23111.0,46.1849,46.2846,46.1577,46.1939,23111.0
2021-03-16 10:40:00,50.96,51.02,50.91,50.92,21198.0,46.1849,46.2393,46.1396,46.1486,21198.0
2021-03-16 10:45:00,50.92,50.97,50.9,50.96,38846.0,46.1486,46.1939,46.1305,46.1849,38846.0
2021-03-16 10:50:00,50.96,50.96,50.84,50.89,30305.0,46.1849,46.1849,46.0761,46.1214,30305.0
2021-03-16 10:55:00,50.88,50.9,50.81,50.83,29832.0,46.1124,46.1305,46.0489,46.0671,29832.0
2021-03-16 11:00:00,50.82,50.83,50.73,50.73,36064.0,46.058,46.0671,45.9764,45.9764,36064.0
2021-03-16 11:05:00,50.72,50.88,50.72,50.84,32008.0,45.9674,46.1124,45.9674,46.0761,32008.0
2021-03-16 11:10:00,50.83,50.92,50.81,50.91,13594.0,46.0671,46.1486,46.0489,46.1396,13594.0
2021-03-16 11:15:00,50.91,50.95,50.9,50.92,14434.0,46.1396,46.1758,46.1305,46.1486,14434.0
2021-03-16 11:20:00,50.91,50.94,50.91,50.93,14905.0,46.1396,46.1668,46.1396,46.1577,14905.0
2021-03-16 11:25:00,50.92,50.99,50.91,50.96,17727.0,46.1486,46.2121,46.1396,46.1849,17727.0
2021-03-16 11:30:00,50.96,50.96,50.89,50.91,11739.0,46.1849,46.1849,46.1214,46.1396,11739.0
2021-03-16 11:35:00,50.9,50.99,50.89,50.94,19737.0,46.1305,46.2121,46.1214,46.1668,19737.0
2021-03-16 11:40:00,50.95,50.97,50.92,50.95,17206.0,46.1758,46.1939,46.1486,46.1758,17206.0
2021-03-16 11:45:00,50.95,50.98,50.92,50.92,14795.0,46.1758,46.203,46.1486,46.1486,14795.0
2021-03-16 11:50:00,50.93,51.05,50.93,51.02,14142.0,46.1577,46.2664,46.1577,46.2393,14142.0
2021-03-16 11:55:00,51.02,51.07,51.01,51.06,13881.0,46.2393,46.2846,46.2302,46.2755,13881.0
2021-03-16 12:00:00,51.05,51.06,50.99,51.01,13102.0,46.2664,46.2755,46.2121,46.2302,13102.0
2021-03-16 12:05:00,51.01,51.14,51.01,51.13,16523.0,46.2302,46.348,46.2302,46.339,16523.0
2021-03-16 12:10:00,51.13,51.14,51.1,51.12,16990.0,46.339,46.348,46.3118,46.3299,16990.0
2021-03-16 12:15:00,51.12,51.15,51.05,51.07,17470.0,46.3299,46.3571,46.2664,46.2846,17470.0
2021-03-16 12:20:00,51.08,51.11,51.07,51.08,14023.0,46.2936,46.3208,46.2846,46.2936,14023.0
2021-03-16 12:25:00,51.09,51.13,51.07,51.11,18621.0,46.3027,46.339,46.2846,46.3208,18621.0
2021-03-16 12:30:00,51.1,51.11,51.05,51.05,13837.0,46.3118,46.3208,46.2664,46.2664,13837.0
2021-03-16 12:35:00,51.06,51.12,51.04,51.12,13400.0,46.2755,46.3299,46.2574,46.3299,13400.0
2021-03-16 12:40:00,51.12,51.12,51.07,51.07,13267.0,46.3299,46.3299,46.2846,46.2846,13267.0
2021-03-16 12:45:00,51.08,51.12,51.04,51.08,13617.0,46.2936,46.3299,46.2574,46.2936,13617.0
2021-03-16 12:50:00,51.09,51.11,51.05,51.07,14795.0,46.3027,46.3208,46.2664,46.2846,14795.0
2021-03-16 12:55:00,51.07,51.09,51.01,51.09,17418.0,46.2846,46.3027,46.2302,46.3027,17418.0
2021-03-16 13:00:00,51.09,51.13,51.02,51.08,35583.0,46.3027,46.339,46.2393,46.2936,35583.0
2021-03-16 13:05:00,51.09,51.12,51.07,51.08,14525.0,46.3027,46.3299,46.2846,46.2936,14525.0
2021-03-16 13:10:00,51.07,51.07,50.99,51.01,21368.0,46.2846,46.2846,46.2121,46.2302,21368.0
2021-03-16 13:15:00,51.01,51.02,50.95,50.96,17185.0,46.2302,46.2393,46.1758,46.1849,17185.0
2021-03-16 13:20:00,50.96,50.96,50.78,50.82,43654.0,46.1849,46.1849,46.0217,46.058,43654.0
2021-03-16 13:25:00,50.82,50.87,50.8,50.84,54509.0,46.058,46.1033,46.0399,46.0761,54509.0
2021-03-16 13:30:00,50.85,50.87,50.81,50.85,19811.0,46.0852,46.1033,46.0489,46.0852,19811.0
2021-03-16 13:35:00,50.85,50.87,50.83,50.84,20485.0,46.0852,46.1033,46.0671,46.0761,20485.0
2021-03-16 13:40:00,50.83,50.94,50.81,50.93,24017.0,46.0671,46.1668,46.0489,46.1577,24017.0
2021-03-16 13:45:00,50.93,50.97,50.92,50.93,18962.0,46.1577,46.1939,46.1486,46.1577,18962.0
2021-03-16 13:50:00,50.92,50.95,50.9,50.93,15639.0,46.1486,46.1758,46.1305,46.1577,15639.0
2021-03-16 13:55:00,50.93,50.97,50.92,50.95,16145.0,46.1577,46.1939,46.1486,46.1758,16145.0
2021-03-16 14:00:00,50.94,51.0,50.91,51.0,17495.0,46.1668,46.2211,46.1396,46.2211,17495.0
2021-03-16 14:05:00,51.01,51.06,50.99,51.01,29873.0,46.2302,46.2755,46.2121,46.2302,29873.0
2021-03-16 14:10:00,51.02,51.02,50.94,50.96,19042.0,46.2393,46.2393,46.1668,46.1849,19042.0
2021-03-16 14:15:00,50.96,51.04,50.94,50.97,17718.0,46.1849,46.2574,46.1668,46.1939,17718.0
2021-03-16 14:20:00,50.96,50.97,50.93,50.93,21446.0,46.1849,46.1939,46.1577,46.1577,21446.0
2021-03-16 14:25:00,50.94,51.06,50.94,51.04,22092.0,46.1668,46.2755,46.1668,46.2574,22092.0
2021-03-16 14:30:00,51.05,51.11,51.03,51.03,26365.0,46.2664,46.3208,46.2483,46.2483,26365.0
2021-03-16 14:35:00,51.03,51.06,50.96,51.01,29014.0,46.2483,46.2755,46.1849,46.2302,29014.0
2021-03-16 14:40:00,51.01,51.04,50.96,50.98,31117.0,46.2302,46.2574,46.1849,46.203,31117.0
2021-03-16 14:45:00,50.98,51.04,50.98,51.03,15309.0,46.203,46.2574,46.203,46.2483,15309.0
2021-03-16 14:50:00,51.04,51.09,51.03,51.08,19363.0,46.2574,46.3027,46.2483,46.2936,19363.0
2021-03-16 14:55:00,51.09,51.11,51.02,51.06,33015.0,46.3027,46.3208,46.2393,46.2755,33015.0
2021-03-16 15:00:00,51.05,51.14,51.02,51.11,18995.0,46.2664,46.348,46.2393,46.3208,18995.0
2021-03-16 15:05:00,51.1,51.13,51.07,51.08,20026.0,46.3118,46.339,46.2846,46.2936,20026.0
2021-03-16 15:10:00,51.07,51.12,51.07,51.11,12590.0,46.2846,46.3299,46.2846,46.3208,12590.0
2021-03-16 15:15:00,51.11,51.15,51.1,51.14,15264.0,46.3208,46.3571,46.3118,46.348,15264.0
2021-03-16 15:20:00,51.15,51.15,51.09,51.1,14799.0,46.3571,46.3571,46.3027,46.3118,14799.0
2021-03-16 15:25:00,51.09,51.12,51.08,51.09,21813.0,46.3027,46.3299,46.2936,46.3027,21813.0
2021-03-16 15:30:00,51.09,51.21,51.07,51.19,36111.0,46.3027,46.4115,46.2846,46.3933,36111.0
2021-03-16 15:35:00,51.19,51.21,51.13,51.14,31851.0,46.3933,46.4115,46.339,46.348,31851.0
2021-03-16 15:40:00,51.14,51.14,51.05,51.1,38242.0,46.348,46.348,46.2664,46.3118,38242.0
2021-03-16 15:45:00,51.1,51.13,51.08,51.09,44518.0,46.3118,46.339,46.2936,46.3027,44518.0
2021-03-16 15:50:00,51.11,51.18,51.11,51.18,62699.0,46.3208,46.3843,46.3208,46.3843,62699.0
2021-03-16 15:55:00,51.19,51.19,51.1,51.1,142933.0,46.3933,46.3933,46.3118,46.3118,142933.0
2021-03-17 09:30:00,51.44,51.45,51.29,51.45,55680.0,46.6199,46.629,46.484,46.629,55680.0
2021-03-17 09:35:00,51.45,51.54,51.32,51.53,32380.0,46.629,46.7105,46.5111,46.7015,32380.0
2021-03-17 09:40:00,51.56,51.57,51.39,51.47,43110.0,46.7287,46.7377,46.5746,46.6471,43110.0
2021-03-17 09:45:00,51.46,51.55,51.35,51.37,28121.0,46.638,46.7196,46.5383,46.5565,28121.0
2021-03-17 09:50:00,51.37,51.37,51.2,51.3,48602.0,46.5565,46.5565,46.4024,46.493,48602.0
2021-03-17 09:55:00,51.31,51.34,51.22,51.22,27751.0,46.5021,46.5293,46.4205,46.4205,27751.0
2021-03-17 10:00:00,51.22,51.26,51.1,51.1,23681.0,46.4205,46.4568,46.3118,46.3118,23681.0
2021-03-17 10:05:00,51.1,51.16,51.05,51.13,38514.0,46.3118,46.3661,46.2664,46.339,38514.0
2021-03-17 10:10:00,51.13,51.19,51.11,51.14,24605.0,46.339,46.3933,46.3208,46.348,24605.0
2021-03-17 10:15:00,51.13,51.2,51.11,51.11,16905.0,46.339,46.4024,46.3208,46.3208,16905.0
2021-03-17 10:20:00,51.11,51.11,51.01,51.07,12387.0,46.3208,46.3208,46.2302,46.2846,12387.0
2021-03-17 10:25:00,51.08,51.21,51.08,51.21,20474.0,46.2936,46.4115,46.2936,46.4115,20474.0
2021-03-17 10:30:00,51.2,51.23,51.12,51.13,14953.0,46.4024,46.4296,46.3299,46.339,14953.0
2021-03-17 10:35:00,51.13,51.13,51.05,51.09,20167.0,46.339,46.339,46.2664,46.3027,20167.0
2021-03-17 10:40:00,51.1,51.15,51.05,51.07,29841.0,46.3118,46.3571,46.2664,46.2846,29841.0
2021-03-17 10:45:00,51.06,51.13,51.03,51.1,24140.0,46.2755,46.339,46.2483,46.3118,24140.0
2021-03-17 10:50:00,51.09,51.16,51.08,51.14,22443.0,46.3027,46.3661,46.2936,46.348,22443.0
2021-03-17 10:55:00,51.14,51.17,51.08,51.09,15374.0,46.348,46.3752,46.2936,46.3027,15374.0
2021-03-17 11:00:00,51.09,51.22,51.09,51.22,13242.0,46.3027,46.4205,46.3027,46.4205,13242.0
2021-03-17 11:05:00,51.23,51.37,51.22,51.37,16271.0,46.4296,46.5565,46.4205,46.5565,16271.0
2021-03-17 11:10:00,51.37,51.38,51.33,51.36,17069.0,46.5565,46.5655,46.5202,46.5474,17069.0
2021-03-17 11:15:00,51.36,51.38,51.27,51.3,28205.0,46.5474,46.5655,46.4658,46.493,28205.0
2021-03-17 11:20:00,51.3,51.4,51.28,51.39,22992.0,46.493,46.5837,46.4749,46.5746,22992.0
2021-03-17 11:25:00,51.38,51.42,51.36,51.36,15369.0,46.5655,46.6018,46.5474,46.5474,15369.0
2021-03-17 11:30:00,51.37,51.46,51.37,51.45,13136.0,46.5565,46.638,46.5565,46.629,13136.0
2021-03-17 11:35:00,51.45,51.53,51.45,51.49,25229.0,46.629,46.7015,46.629,46.6652,25229.0
2021-03-17 11:40:00,51.49,51.58,51.47,51.55,13247.0,46.6652,46.7468,46.6471,46.7196,13247.0
2021-03-17 11:45:00,51.56,51.59,51.55,51.56,14846.0,46.7287,46.7558,46.7196,46.7287,14846.0
2021-03-17 11:50:00,51.55,51.56,51.5,51.55,17137.0,46.7196,46.7287,46.6743,46.7196,17137.0
2021-03-17 11:55:00,51.55,51.59,51.53,51.57,20891.0,46.7196,46.7558,46.7015,46.7377,20891.0
2021-03-17 12:00:00,51.57,51.69,51.56,51.69,22829.0,46.7377,46.8465,46.7287,46.8465,22829.0
2021-03-17 12:05:00,51.69,51.69,51.6,51.63,23625.0,46.8465,46.8465,46.7649,46.7921,23625.0
2021-03-17 12:10:00,51.64,51.64,51.59,51.6,23853.0,46.8012,46.8012,46.7558,46.7649,23853.0
2021-03-17 12:15:00,51.6,51.61,51.55,51.57,18041.0,46.7649,46.774,46.7196,46.7377,18041.0
2021-03-17 12:20:00,51.56,51.57,51.48,51.5,19142.0,46.7287,46.7377,46.6562,46.6743,19142.0
2021-03-17 12:25:00,51.49,51.51,51.43,51.49,16251.0,46.6652,46.6833,46.6108,46.6652,16251.0
2021-03-17 12:30:00,51.49,51.51,51.45,51.45,14342.0,46.6652,46.6833,46.629,46.629,14342.0
2021-03-17 12:35:00,51.45,51.49,51.42,51.48,9522.0,46.629,46.6652,46.6018,46.6562,9522.0
2021-03-17 12:40:00,51.49,51.51,51.47,51.47,7247.0,46.6652,46.6833,46.6471,46.6471,7247.0
2021-03-17 12:45:00,51.48,51.48,51.44,51.46,9286.0,46.6562,46.6562,46.6199,46.638,9286.0
2021-03-17 12:50:00,51.47,51.55,51.47,51.51,11464.0,46.6471,46.7196,46.6471,46.6833,11464.0
2021-03-17 12:55:00,51.51,51.53,51.49,51.53,16628.0,46.6833,46.7015,46.6652,46.7015,16628.0
2021-03-17 13:00:00,51.53,51.57,51.5,51.51,9878.0,46.7015,46.7377,46.6743,46.6833,9878.0
2021-03-17 13:05:00,51.5,51.59,51.5,51.55,12396.0,46.6743,46.7558,46.6743,46.7196,12396.0
2021-03-17 13:10:00,51.55,51.55,51.51,51.55,7721.0,46.7196,46.7196,46.6833,46.7196,7721.0
2021-03-17 13:15:00,51.54,51.54,51.48,51.5,13653.0,46.7105,46.7105,46.6562,46.6743,13653.0
2021-03-17 13:20:00,51.49,51.49,51.44,51.49,15196.0,46.6652,46.6652,46.6199,46.6652,15196.0
2021-03-17 13:25:00,51.49,51.5,51.45,51.46,10159.0,46.6652,46.6743,46.629,46.638,10159.0
2021-03-17 13:30:00,51.46,51.54,51.45,51.53,17659.0,46.638,46.7105,46.629,46.7015,17659.0
2021-03-17 13:35:00,51.53,51.55,51.46,51.47,15267.0,46.7015,46.7196,46.638,46.6471,15267.0
2021-03-17 13:40:00,51.47,51.54,51.46,51.54,23125.0,46.6471,46.7105,46.638,46.7105,23125.0
2021-03-17 13:45:00,51.53,51.54,51.47,51.48,11057.0,46.7015,46.7105,46.6471,46.6562,11057.0
2021-03-17 13:50:00,51.49,51.5,51.43,51.43,11340.0,46.6652,46.6743,46.6108,46.6108,11340.0
2021-03-17 13:55:00,51.43,51.48,51.42,51.48,9305.0,46.6108,46.6562,46.6018,46.6562,9305.0
2021-03-17 14:00:00,51.48,51.58,51.43,51.58,26049.0,46.6562,46.7468,46.6108,46.7468,26049.0
2021-03-17 14:05:00,51.6,51.71,51.57,51.69,17527.0,46.7649,46.8646,46.7377,46.8465,17527.0
2021-03-17 14:10:00,51.7,51.76,51.67,51.69,24393.0,46.8555,46.9099,46.8284,46.8465,24393.0
2021-03-17 14:15:00,51.69,51.7,51.59,51.62,20514.0,46.8465,46.8555,46.7558,46.783,20514.0
2021-03-17 14:20:00,51.62,51.63,51.57,51.6,17331.0,46.783,46.7921,46.7377,46.7649,17331.0
2021-03-17 14:25:00,51.61,51.68,51.54,51.56,19518.0,46.774,46.8374,46.7105,46.7287,19518.0
2021-03-17 14:30:00,51.56,51.64,51.51,51.6,18248.0,46.7287,46.8012,46.6833,46.7649,18248.0
2021-03-17 14:35:00,51.6,51.65,51.59,51.64,19045.0,46.7649,46.8102,46.7558,46.8012,19045.0
2021-03-17 14:40:00,51.64,51.69,51.6,51.61,36643.0,46.8012,46.8465,46.7649,46.774,36643.0
2021-03-17 14:45:00,51.6,51.69,51.55,51.68,33744.0,46.7649,46.8465,46.7196,46.8374,33744.0
2021-03-17 14:50:00,51.68,51.71,51.64,51.68,36817.0,46.8374,46.8646,46.8012,46.8374,36817.0
2021-03-17 14:55:00,51.67,51.72,51.61,51.63,32793.0,46.8284,46.8737,46.774,46.7921,32793.0
2021-03-17 15:00:00,51.61,51.61,51.54,51.54,24048.0,46.774,46.774,46.7105,46.7105,24048.0
2021-03-17 15:05:00,51.55,51.58,51.52,51.57,19627.0,46.7196,46.7468,46.6924,46.7377,19627.0
2021-03-17 15:10:00,51.56,51.61,51.51,51.54,33548.0,46.7287,46.774,46.6833,46.7105,33548.0
2021-03-17 15:15:00,51.54,51.62,51.54,51.59,26179.0,46.7105,46.783,46.7105,46.7558,26179.0
2021-03-17 15:20:00,51.59,51.59,51.53,51.55,23550.0,46.7558,46.7558,46.7015,46.7196,23550.0
2021-03-17 15:25:00,51.55,51.61,51.54,51.61,25242.0,46.7196,46.774,46.7105,46.774,25242.0
2021-03-17 15:30:00,51.61,51.74,51.6,51.66,40174.0,46.774,46.8918,46.7649,46.8193,40174.0
2021-03-17 15:35:00,51.66,51.72,51.64,51.7,33116.0,46.8193,46.8737,46.8012,46.8555,33116.0
2021-03-17 15:40:00,51.69,51.71,51.59,51.59,42663.0,46.8465,46.8646,46.7558,46.7558,42663.0
2021-03-17 15:45:00,51.59,51.67,51.59,51.61,52570.0,46.7558,46.8284,46.7558,46.774,52570.0
2021-03-17 15:50:00,51.61,51.64,51.52,51.64,69813.0,46.774,46.8012,46.6924,46.8012,69813.0
2021-03-17 15:55:00,51.63,51.71,51.62,51.67,150444.0,46.7921,46.8646,46.783,46.8284,150444.0
2021-03-18 09:30:00,52.08,52.14,51.78,51.86,61395.0,47.1999,47.2543,46.928,47.0005,61395.0
2021-03-18 09:35:00,51.89,52.06,51.87,52.06,16594.0,47.0277,47.1818,47.0096,47.1818,16594.0
2021-03-18 09:40:00,52.05,52.12,51.99,52.05,40033.0,47.1727,47.2362,47.1184,47.1727,40033.0
2021-03-18 09:45:00,52.04,52.09,51.93,51.95,29809.0,47.1637,47.209,47.064,47.0821,29809.0
2021-03-18 09:50:00,51.94,52.12,51.92,52.1,19544.0,47.0731,47.2362,47.0549,47.2181,19544.0
2021-03-18 09:55:00,52.1,52.33,52.09,52.25,96707.0,47.2181,47.4265,47.209,47.354,96707.0
2021-03-18 10:00:00,52.26,52.42,52.26,52.42,51484.0,47.3631,47.5081,47.3631,47.5081,51484.0
2021-03-18 10:05:00,52.43,52.61,52.42,52.56,55046.0,47.5171,47.6803,47.5081,47.635,55046.0
2021-03-18 10:10:00,52.56,52.62,52.43,52.49,25865.0,47.635,47.6893,47.5171,47.5715,25865.0
2021-03-18 10:15:00,52.47,52.52,52.42,52.5,30671.0,47.5534,47.5987,47.5081,47.5806,30671.0
2021-03-18 10:20:00,52.51,52.54,52.44,52.5,33601.0,47.5896,47.6168,47.5262,47.5806,33601.0
2021-03-18 10:25:00,52.5,52.6,52.48,52.56,19806.0,47.5806,47.6712,47.5625,47.635,19806.0
2021-03-18 10:30:00,52.56,52.73,52.56,52.73,87427.0,47.635,47.789,47.635,47.789,87427.0
2021-03-18 10:35:00,52.72,52.75,52.56,52.56,71685.0,47.78,47.8072,47.635,47.635,71685.0
2021-03-18 10:40:00,52.57,52.62,52.53,52.58,33004.0,47.644,47.6893,47.6078,47.6531,33004.0
2021-03-18 10:45:00,52.58,52.62,52.49,52.54,28691.0,47.6531,47.6893,47.5715,47.6168,28691.0
2021-03-18 10:50:00,52.55,52.59,52.5,52.53,45794.0,47.6259,47.6621,47.5806,47.6078,45794.0
2021-03-18 10:55:00,52.53,52.58,52.5,52.56,23931.0,47.6078,47.6531,47.5806,47.635,23931.0
2021-03-18 11:00:00,52.58,52.59,52.5,52.51,26402.0,47.6531,47.6621,47.5806,47.5896,26402.0
2021-03-18 11:05:00,52.52,52.61,52.51,52.55,29531.0,47.5987,47.6803,47.5896,47.6259,29531.0
2021-03-18 11:10:00,52.57,52.61,52.55,52.6,26763.0,47.644,47.6803,47.6259,47.6712,26763.0
2021-03-18 11:15:00,52.61,52.73,52.6,52.68,31926.0,47.6803,47.789,47.6712,47.7437,31926.0
2021-03-18 11:20:00,52.68,52.7,52.63,52.66,26816.0,47.7437,47.7618,47.6984,47.7256,26816.0
2021-03-18 11:25:00,52.66,52.67,52.58,52.65,18279.0,47.7256,47.7346,47.6531,47.7165,18279.0
2021-03-18 11:30:00,52.64,52.71,52.62,52.7,18413.0,47.7075,47.7709,47.6893,47.7618,18413.0
2021-03-18 11:35:00,52.7,52.71,52.61,52.63,22665.0,47.7618,47.7709,47.6803,47.6984,22665.0
2021-03-18 11:40:00,52.63,52.67,52.61,52.65,10202.0,47.6984,47.7346,47.6803,47.7165,10202.0
2021-03-18 11:45:00,52.64,52.68,52.58,52.61,16954.0,47.7075,47.7437,47.6531,47.6803,16954.0
2021-03-18 11:50:00,52.61,52.67,52.6,52.61,15595.0,47.6803,47.7346,47.6712,47.6803,15595.0
2021-03-18 11:55:00,52.61,52.65,52.59,52.63,21722.0,47.6803,47.7165,47.6621,47.6984,21722.0
2021-03-18 12:00:00,52.63,52.66,52.6,52.61,18165.0,47.6984,47.7256,47.6712,47.6803,18165.0
2021-03-18 12:05:00,52.6,52.61,52.57,52.58,15510.0,47.6712,47.6803,47.644,47.6531,15510.0
2021-03-18 12:10:00,52.57,52.63,52.57,52.58,16582.0,47.644,47.6984,47.644,47.6531,16582.0
2021-03-18 12:15:00,52.58,52.6,52.45,52.6,49651.0,47.6531,47.6712,47.5353,47.6712,49651.0
2021-03-18 12:20:00,52.6,52.78,52.57,52.6,163375.0,47.6712,47.8343,47.644,47.6712,163375.0
2021-03-18 12:25:00,52.59,52.6,52.32,52.36,46187.0,47.6621,47.6712,47.4174,47.4537,46187.0
2021-03-18 12:30:00,52.37,52.47,52.36,52.42,23832.0,47.4628,47.5534,47.4537,47.5081,23832.0
2021-03-18 12:35:00,52.41,52.5,52.38,52.5,27125.0,47.499,47.5806,47.4718,47.5806,27125.0
2021-03-18 12:40:00,52.51,52.52,52.46,52.49,16824.0,47.5896,47.5987,47.5443,47.5715,16824.0
2021-03-18 12:45:00,52.5,52.52,52.41,52.42,16895.0,47.5806,47.5987,47.499,47.5081,16895.0
2021-03-18 12:50:00,52.41,52.46,52.34,52.34,21035.0,47.499,47.5443,47.4356,47.4356,21035.0
2021-03-18 12:55:00,52.33,52.33,52.22,52.28,24643.0,47.4265,47.4265,47.3268,47.3812,24643.0
2021-03-18 13:00:00,52.28,52.32,52.26,52.28,16135.0,47.3812,47.4174,47.3631,47.3812,16135.0
2021-03-18 13:05:00,52.27,52.3,52.23,52.23,19023.0,47.3721,47.3993,47.3359,47.3359,19023.0
2021-03-18 13:10:00,52.23,52.23,52.16,52.19,15552.0,47.3359,47.3359,47.2724,47.2996,15552.0
2021-03-18 13:15:00,52.19,52.25,52.18,52.25,15487.0,47.2996,47.354,47.2906,47.354,15487.0
2021-03-18 13:20:00,52.25,52.3,52.23,52.23,23296.0,47.354,47.3993,47.3359,47.3359,23296.0
2021-03-18 13:25:00,52.23,52.26,52.16,52.16,18799.0,47.3359,47.3631,47.2724,47.2724,18799.0
2021-03-18 13:30:00,52.16,52.27,52.14,52.26,14517.0,47.2724,47.3721,47.2543,47.3631,14517.0
2021-03-18 13:35:00,52.27,52.28,52.24,52.25,19105.0,47.3721,47.3812,47.3449,47.354,19105.0
2021-03-18 13:40:00,52.25,52.31,52.24,52.27,22982.0,47.354,47.4084,47.3449,47.3721,22982.0
2021-03-18 13:45:00,52.27,52.28,52.24,52.28,19607.0,47.3721,47.3812,47.3449,47.3812,19607.0
2021-03-18 13:50:00,52.28,52.3,52.24,52.28,14703.0,47.3812,47.3993,47.3449,47.3812,14703.0
2021-03-18 13:55:00,52.29,52.29,52.2,52.23,15831.0,47.3903,47.3903,47.3087,47.3359,15831.0
2021-03-18 14:00:00,52.24,52.25,52.17,52.19,22265.0,47.3449,47.354,47.2815,47.2996,22265.0
2021-03-18 14:05:00,52.19,52.19,52.11,52.13,16702.0,47.2996,47.2996,47.2271,47.2452,16702.0
2021-03-18 14:10:00,52.12,52.16,52.08,52.16,23770.0,47.2362,47.2724,47.1999,47.2724,23770.0
2021-03-18 14:15:00,52.16,52.16,52.08,52.09,13544.0,47.2724,47.2724,47.1999,47.209,13544.0
2021-03-18 14:20:00,52.08,52.15,52.07,52.13,21055.0,47.1999,47.2634,47.1909,47.2452,21055.0
2021-03-18 14:25:00,52.14,52.15,52.08,52.12,20145.0,47.2543,47.2634,47.1999,47.2362,20145.0
2021-03-18 14:30:00,52.13,52.15,52.03,52.03,25378.0,47.2452,47.2634,47.1546,47.1546,25378.0
2021-03-18 14:35:00,52.03,52.05,51.93,52.03,34107.0,47.1546,47.1727,47.064,47.1546,34107.0
2021-03-18 14:40:00,52.03,52.03,51.92,52.0,40720.0,47.1546,47.1546,47.0549,47.1274,40720.0
2021-03-18 14:45:00,52.0,52.18,51.99,52.18,31158.0,47.1274,47.2906,47.1184,47.2906,31158.0
2021-03-18 14:50:00,52.18,52.21,52.14,52.17,42154.0,47.2906,47.3178,47.2543,47.2815,42154.0
2021-03-18 14:55:00,52.18,52.19,52.11,52.12,31962.0,47.2906,47.2996,47.2271,47.2362,31962.0
2021-03-18 15:00:00,52.12,52.12,52.01,52.01,42902.0,47.2362,47.2362,47.1365,47.1365,42902.0
2021-03-18 15:05:00,52.02,52.03,51.94,51.98,44429.0,47.1456,47.1546,47.0731,47.1093,44429.0
2021-03-18 15:10:00,51.98,52.04,51.98,52.03,58162.0,47.1093,47.1637,47.1093,47.1546,58162.0
2021-03-18 15:15:00,52.02,52.02,51.94,51.95,46418.0,47.1456,47.1456,47.0731,47.0821,46418.0
2021-03-18 15:20:00,51.95,51.97,51.77,51.79,44687.0,47.0821,47.1002,46.919,46.9371,44687.0
2021-03-18 15:25:00,51.8,51.91,51.78,51.9,41297.0,46.9462,47.0459,46.928,47.0368,41297.0
2021-03-18 15:30:00,51.9,51.95,51.85,51.87,66825.0,47.0368,47.0821,46.9915,47.0096,66825.0
2021-03-18 15:35:00,51.88,51.95,51.83,51.84,63793.0,47.0187,47.0821,46.9734,46.9824,63793.0
2021-03-18 15:40:00,51.84,51.86,51.77,51.82,72037.0,46.9824,47.0005,46.919,46.9643,72037.0
2021-03-18 15:45:00,51.82,51.86,51.65,51.65,103998.0,46.9643,47.0005,46.8102,46.8102,103998.0
2021-03-18 15:50:00,51.6,51.72,51.59,51.67,141952.0,46.7649,46.8737,46.7558,46.8284,141952.0
2021-03-18 15:55:00,51.67,51.79,51.67,51.77,234334.0,46.8284,46.9371,46.8284,46.919,234334.0
2021-03-19 09:30:00,51.35,51.35,51.01,51.18,463625.0,46.5383,46.5383,46.2302,46.3843,463625.0
2021-03-19 09:35:00,51.13,51.28,51.1,51.14,25021.0,46.339,46.4749,46.3118,46.348,25021.0
2021-03-19 09:40:00,51.14,51.14,50.93,51.02,43434.0,46.348,46.348,46.1577,46.2393,43434.0
2021-03-19 09:45:00,51.01,51.01,50.7,50.77,111338.0,46.2302,46.2302,45.9492,46.0127,111338.0
2021-03-19 09:50:00,50.76,51.03,50.73,50.97,31773.0,46.0036,46.2483,45.9764,46.1939,31773.0
2021-03-19 09:55:00,50.95,51.06,50.88,51.05,33458.0,46.1758,46.2755,46.1124,46.2664,33458.0
2021-03-19 10:00:00,51.05,51.14,50.99,51.03,44432.0,46.2664,46.348,46.2121,46.2483,44432.0
2021-03-19 10:05:00,51.01,51.05,50.93,51.05,33725.0,46.2302,46.2664,46.1577,46.2664,33725.0
2021-03-19 10:10:00,51.06,51.15,51.02,51.11,31138.0,46.2755,46.3571,46.2393,46.3208,31138.0
2021-03-19 10:15:00,51.1,51.25,51.02,51.22,39351.0,46.3118,46.4477,46.2393,46.4205,39351.0
2021-03-19 10:20:00,51.23,51.26,51.19,51.24,16021.0,46.4296,46.4568,46.3933,46.4386,16021.0
2021-03-19 10:25:00,51.23,51.23,51.05,51.06,39130.0,46.4296,46.4296,46.2664,46.2755,39130.0
2021-03-19 10:30:00,51.07,51.1,50.87,50.9,46729.0,46.2846,46.3118,46.1033,46.1305,46729.0
2021-03-19 10:35:00,50.9,50.91,50.83,50.86,30466.0,46.1305,46.1396,46.0671,46.0943,30466.0
2021-03-19 10:40:00,50.86,50.87,50.78,50.8,49716.0,46.0943,46.1033,46.0217,46.0399,49716.0
2021-03-19 10:45:00,50.81,50.94,50.8,50.93,27697.0,46.0489,46.1668,46.0399,46.1577,27697.0
2021-03-19 10:50:00,50.93,51.04,50.93,51.0,22763.0,46.1577,46.2574,46.1577,46.2211,22763.0
2021-03-19 10:55:00,51.0,51.02,50.92,50.99,43364.0,46.2211,46.2393,46.1486,46.2121,43364.0
2021-03-19 11:00:00,50.99,51.05,50.97,51.05,30201.0,46.2121,46.2664,46.1939,46.2664,30201.0
2021-03-19 11:05:00,51.05,51.14,51.04,51.08,41613.0,46.2664,46.348,46.2574,46.2936,41613.0
2021-03-19 11:10:00,51.08,51.1,50.99,51.05,24129.0,46.2936,46.3118,46.2121,46.2664,24129.0
2021-03-19 11:15:00,51.05,51.08,51.0,51.05,17574.0,46.2664,46.2936,46.2211,46.2664,17574.0
2021-03-19 11:20:00,51.05,51.06,50.94,50.98,19971.0,46.2664,46.2755,46.1668,46.203,19971.0
2021-03-19 11:25:00,50.98,51.02,50.9,50.98,25891.0,46.203,46.2393,46.1305,46.203,25891.0
2021-03-19 11:30:00,50.97,51.15,50.95,51.15,17089.0,46.1939,46.3571,46.1758,46.3571,17089.0
2021-03-19 11:35:00,51.15,51.18,51.1,51.1,18080.0,46.3571,46.3843,46.3118,46.3118,18080.0
2021-03-19 11:40:00,51.1,51.16,51.06,51.15,44606.0,46.3118,46.3661,46.2755,46.3571,44606.0
2021-03-19 11:45:00,51.17,51.28,51.16,51.26,13065.0,46.3752,46.4749,46.3661,46.4568,13065.0
2021-03-19 11:50:00,51.26,51.32,51.24,51.31,16151.0,46.4568,46.5111,46.4386,46.5021,16151.0
2021-03-19 11:55:00,51.3,51.35,51.28,51.29,16692.0,46.493,46.5383,46.4749,46.484,16692.0
2021-03-19 12:00:00,51.29,51.31,51.23,51.24,20271.0,46.484,46.5021,46.4296,46.4386,20271.0
2021-03-19 12:05:00,51.24,51.26,51.22,51.24,23240.0,46.4386,46.4568,46.4205,46.4386,23240.0
2021-03-19 12:10:00,51.24,51.3,51.23,51.25,64563.0,46.4386,46.493,46.4296,46.4477,64563.0
2021-03-19 12:15:00,51.25,51.29,51.22,51.23,27556.0,46.4477,46.484,46.4205,46.4296,27556.0
2021-03-19 12:20:00,51.23,51.27,51.22,51.26,31331.0,46.4296,46.4658,46.4205,46.4568,31331.0
2021-03-19 12:25:00,51.26,51.3,51.26,51.27,14657.0,46.4568,46.493,46.4568,46.4658,14657.0
2021-03-19 12:30:00,51.27,51.3,51.21,51.25,28298.0,46.4658,46.493,46.4115,46.4477,28298.0
2021-03-19 12:35:00,51.25,51.28,51.23,51.27,23993.0,46.4477,46.4749,46.4296,46.4658,23993.0
2021-03-19 12:40:00,51.27,51.35,51.26,51.3,48811.0,46.4658,46.5383,46.4568,46.493,48811.0
2021-03-19 12:45:00,51.3,51.44,51.25,51.33,213525.0,46.493,46.6199,46.4477,46.5202,213525.0
2021-03-19 12:50:00,51.33,51.35,51.28,51.33,22742.0,46.5202,46.5383,46.4749,46.5202,22742.0
2021-03-19 12:55:00,51.33,51.33,51.25,51.26,25518.0,46.5202,46.5202,46.4477,46.4568,25518.0
2021-03-19 13:00:00,51.25,51.27,51.21,51.24,20904.0,46.4477,46.4658,46.4115,46.4386,20904.0
2021-03-19 13:05:00,51.24,51.27,51.22,51.25,19912.0,46.4386,46.4658,46.4205,46.4477,19912.0
2021-03-19 13:10:00,51.25,51.27,51.22,51.27,22550.0,46.4477,46.4658,46.4205,46.4658,22550.0
2021-03-19 13:15:00,51.27,51.3,51.23,51.26,27133.0,46.4658,46.493,46.4296,46.4568,27133.0
2021-03-19 13:20:00,51.26,51.29,51.24,51.25,28834.0,46.4568,46.484,46.4386,46.4477,28834.0
2021-03-19 13:25:00,51.24,51.28,51.22,51.24,39133.0,46.4386,46.4749,46.4205,46.4386,39133.0
2021-03-19 13:30:00,51.25,51.33,51.24,51.32,34533.0,46.4477,46.5202,46.4386,46.5111,34533.0
2021-03-19 13:35:00,51.33,51.38,51.31,51.35,43069.0,46.5202,46.5655,46.5021,46.5383,43069.0
2021-03-19 13:40:00,51.37,51.37,51.27,51.33,25664.0,46.5565,46.5565,46.4658,46.5202,25664.0
2021-03-19 13:45:00,51.33,51.35,51.28,51.3,24869.0,46.5202,46.5383,46.4749,46.493,24869.0
2021-03-19 13:50:00,51.29,51.32,51.28,51.3,25025.0,46.484,46.5111,46.4749,46.493,25025.0
2021-03-19 13:55:00,51.3,51.31,51.26,51.3,30095.0,46.493,46.5021,46.4568,46.493,30095.0
2021-03-19 14:00:00,51.3,51.38,51.29,51.31,35868.0,46.493,46.5655,46.484,46.5021,35868.0
2021-03-19 14:05:00,51.31,51.35,51.25,51.26,25258.0,46.5021,46.5383,46.4477,46.4568,25258.0
2021-03-19 14:10:00,51.26,51.28,51.21,51.28,22093.0,46.4568,46.4749,46.4115,46.4749,22093.0
2021-03-19 14:15:00,51.28,51.29,51.19,51.22,22321.0,46.4749,46.484,46.3933,46.4205,22321.0
2021-03-19 14:20:00,51.23,51.23,51.16,51.17,40634.0,46.4296,46.4296,46.3661,46.3752,40634.0
2021-03-19 14:25:00,51.17,51.18,51.13,51.15,61016.0,46.3752,46.3843,46.339,46.3571,61016.0
2021-03-19 14:30:00,51.15,51.29,51.15,51.23,40365.0,46.3571,46.484,46.3571,46.4296,40365.0
2021-03-19 14:35:00,51.23,51.28,51.23,51.24,16215.0,46.4296,46.4749,46.4296,46.4386,16215.0
2021-03-19 14:40:00,51.24,51.32,51.23,51.24,29220.0,46.4386,46.5111,46.4296,46.4386,29220.0
2021-03-19 14:45:00,51.25,51.27,51.22,51.25,31466.0,46.4477,46.4658,46.4205,46.4477,31466.0
2021-03-19 14:50:00,51.24,51.25,51.22,51.23,25832.0,46.4386,46.4477,46.4205,46.4296,25832.0
2021-03-19 14:55:00,51.24,51.27,51.22,51.26,81144.0,46.4386,46.4658,46.4205,46.4568,81144.0
2021-03-19 15:00:00,51.27,51.29,51.18,51.2,74496.0,46.4658,46.484,46.3843,46.4024,74496.0
2021-03-19 15:05:00,51.2,51.21,51.16,51.18,27789.0,46.4024,46.4115,46.3661,46.3843,27789.0
2021-03-19 15:10:00,51.17,51.24,51.16,51.21,28392.0,46.3752,46.4386,46.3661,46.4115,28392.0
2021-03-19 15:15:00,51.2,51.24,51.18,51.21,37827.0,46.4024,46.4386,46.3843,46.4115,37827.0
2021-03-19 15:20:00,51.21,51.22,51.15,51.16,28059.0,46.4115,46.4205,46.3571,46.3661,28059.0
2021-03-19 15:25:00,51.16,51.17,51.1,51.12,31065.0,46.3661,46.3752,46.3118,46.3299,31065.0
2021-03-19 15:30:00,51.12,51.14,51.06,51.11,32810.0,46.3299,46.348,46.2755,46.3208,32810.0
2021-03-19 15:35:00,51.11,51.27,51.1,51.23,78307.0,46.3208,46.4658,46.3118,46.4296,78307.0
2021-03-19 15:40:00,51.24,51.33,51.23,51.26,98125.0,46.4386,46.5202,46.4296,46.4568,98125.0
2021-03-19 15:45:00,51.26,51.28,51.03,51.04,168177.0,46.4568,46.4749,46.2483,46.2574,168177.0
2021-03-19 15:50:00,51.03,51.14,50.98,51.07,189995.0,46.2483,46.348,46.203,46.2846,189995.0
2021-03-19 15:55:00,51.07,51.19,50.95,51.16,610846.0,46.2846,46.3933,46.1758,46.3661,610846.0
2021-03-22 09:30:00,50.8,50.97,50.49,50.53,110833.0,46.0399,46.1939,45.7589,45.7952,110833.0
2021-03-22 09:35:00,50.54,50.77,50.45,50.77,45665.0,45.8042,46.0127,45.7227,46.0127,45665.0
2021-03-22 09:40:00,50.77,50.83,50.69,50.81,40932.0,46.0127,46.0671,45.9402,46.0489,40932.0
2021-03-22 09:45:00,50.83,50.87,50.73,50.86,30262.0,46.0671,46.1033,45.9764,46.0943,30262.0
2021-03-22 09:50:00,50.86,50.96,50.83,50.94,58107.0,46.0943,46.1849,46.0671,46.1668,58107.0
2021-03-22 09:55:00,50.93,50.94,50.81,50.87,34899.0,46.1577,46.1668,46.0489,46.1033,34899.0
2021-03-22 10:00:00,50.88,50.91,50.77,50.82,49238.0,46.1124,46.1396,46.0127,46.058,49238.0
2021-03-22 10:05:00,50.83,50.85,50.71,50.74,33293.0,46.0671,46.0852,45.9583,45.9855,33293.0
2021-03-22 10:10:00,50.75,50.79,50.71,50.77,19454.0,45.9946,46.0308,45.9583,46.0127,19454.0
2021-03-22 10:15:00,50.76,50.79,50.66,50.66,36196.0,46.0036,46.0308,45.913,45.913,36196.0
2021-03-22 10:20:00,50.67,50.71,50.56,50.6,37596.0,45.9221,45.9583,45.8224,45.8586,37596.0
2021-03-22 10:25:00,50.62,50.66,50.5,50.52,47643.0,45.8767,45.913,45.768,45.7861,47643.0
2021-03-22 10:30:00,50.52,50.68,50.5,50.65,32102.0,45.7861,45.9311,45.768,45.9039,32102.0
2021-03-22 10:35:00,50.64,50.7,50.59,50.7,28240.0,45.8949,45.9492,45.8496,45.9492,28240.0
2021-03-22 10:40:00,50.71,50.79,50.68,50.78,17379.0,45.9583,46.0308,45.9311,46.0217,17379.0
2021-03-22 10:45:00,50.78,50.88,50.78,50.88,62921.0,46.0217,46.1124,46.0217,46.1124,62921.0
2021-03-22 10:50:00,50.88,50.92,50.85,50.87,34396.0,46.1124,46.1486,46.0852,46.1033,34396.0
2021-03-22 10:55:00,50.87,50.98,50.85,50.86,49812.0,46.1033,46.203,46.0852,46.0943,49812.0
2021-03-22 11:00:00,50.86,50.99,50.84,50.94,16328.0,46.0943,46.2121,46.0761,46.1668,16328.0
2021-03-22 11:05:00,50.95,50.98,50.91,50.93,25592.0,46.1758,46.203,46.1396,46.1577,25592.0
2021-03-22 11:10:00,50.91,50.93,50.75,50.8,21415.0,46.1396,46.1577,45.9946,46.0399,21415.0
2021-03-22 11:15:00,50.8,50.81,50.76,50.77,14247.0,46.0399,46.0489,46.0036,46.0127,14247.0
2021-03-22 11:20:00,50.76,50.81,50.74,50.75,19778.0,46.0036,46.0489,45.9855,45.9946,19778.0
2021-03-22 11:25:00,50.75,50.75,50.63,50.66,31549.0,45.9946,45.9946,45.8858,45.913,31549.0
2021-03-22 11:30:00,50.66,50.67,50.63,50.67,32859.0,45.913,45.9221,45.8858,45.9221,32859.0
2021-03-22 11:35:00,50.67,50.71,50.63,50.65,27098.0,45.9221,45.9583,45.8858,45.9039,27098.0
2021-03-22 11:40:00,50.64,50.73,50.6,50.71,37581.0,45.8949,45.9764,45.8586,45.9583,37581.0
2021-03-22 11:45:00,50.71,50.72,50.67,50.67,21016.0,45.9583,45.9674,45.9221,45.9221,21016.0
2021-03-22 11:50:00,50.66,50.72,50.66,50.67,11564.0,45.913,45.9674,45.913,45.9221,11564.0
2021-03-22 11:55:00,50.68,50.73,50.67,50.71,7106.0,45.9311,45.9764,45.9221,45.9583,7106.0
2021-03-22 12:00:00,50.71,50.72,50.61,50.61,26887.0,45.9583,45.9674,45.8677,45.8677,26887.0
2021-03-22 12:05:00,50.61,50.61,50.52,50.53,15252.0,45.8677,45.8677,45.7861,45.7952,15252.0
2021-03-22 12:10:00,50.53,50.54,50.46,50.47,13561.0,45.7952,45.8042,45.7317,45.7408,13561.0
2021-03-22 12:15:00,50.47,50.51,50.44,50.48,23901.0,45.7408,45.777,45.7136,45.7499,23901.0
2021-03-22 12:20:00,50.48,50.48,50.42,50.47,12640.0,45.7499,45.7499,45.6955,45.7408,12640.0
2021-03-22 12:25:00,50.47,50.5,50.42,50.5,11784.0,45.7408,45.768,45.6955,45.768,11784.0
2021-03-22 12:30:00,50.49,50.53,50.47,50.53,12878.0,45.7589,45.7952,45.7408,45.7952,12878.0
2021-03-22 12:35:00,50.53,50.56,50.5,50.51,14197.0,45.7952,45.8224,45.768,45.777,14197.0
2021-03-22 12:40:00,50.5,50.51,50.44,50.46,15844.0,45.768,45.777,45.7136,45.7317,15844.0
2021-03-22 12:45:00,50.46,50.51,50.46,50.51,13701.0,45.7317,45.777,45.7317,45.777,13701.0
2021-03-22 12:50:00,50.5,50.51,50.47,50.49,12575.0,45.768,45.777,45.7408,45.7589,12575.0
2021-03-22 12:55:00,50.5,50.53,50.44,50.53,29326.0,45.768,45.7952,45.7136,45.7952,29326.0
2021-03-22 13:00:00,50.53,50.57,50.48,50.48,14878.0,45.7952,45.8314,45.7499,45.7499,14878.0
2021-03-22 13:05:00,50.49,50.52,50.41,50.45,22802.0,45.7589,45.7861,45.6864,45.7227,22802.0
2021-03-22 13:10:00,50.45,50.54,50.44,50.54,23630.0,45.7227,45.8042,45.7136,45.8042,23630.0
2021-03-22 13:15:00,50.54,50.6,50.51,50.59,23346.0,45.8042,45.8586,45.777,45.8496,23346.0
2021-03-22 13:20:00,50.59,50.64,50.58,50.62,19643.0,45.8496,45.8949,45.8405,45.8767,19643.0
2021-03-22 13:25:00,50.63,50.63,50.56,50.63,13162.0,45.8858,45.8858,45.8224,45.8858,13162.0
2021-03-22 13:30:00,50.63,50.67,50.61,50.62,13178.0,45.8858,45.9221,45.8677,45.8767,13178.0
2021-03-22 13:35:00,50.62,50.62,50.58,50.61,20483.0,45.8767,45.8767,45.8405,45.8677,20483.0
2021-03-22 13:40:00,50.61,50.66,50.6,50.62,10322.0,45.8677,45.913,45.8586,45.8767,10322.0
2021-03-22 13:45:00,50.62,50.62,50.59,50.59,11913.0,45.8767,45.8767,45.8496,45.8496,11913.0
2021-03-22 13:50:00,50.6,50.6,50.55,50.58,13906.0,45.8586,45.8586,45.8133,45.8405,13906.0
2021-03-22 13:55:00,50.58,50.63,50.58,50.61,15196.0,45.8405,45.8858,45.8405,45.8677,15196.0
2021-03-22 14:00:00,50.59,50.67,50.58,50.66,17269.0,45.8496,45.9221,45.8405,45.913,17269.0
2021-03-22 14:05:00,50.66,50.68,50.63,50.67,17217.0,45.913,45.9311,45.8858,45.9221,17217.0
2021-03-22 14:10:00,50.67,50.68,50.64,50.66,14415.0,45.9221,45.9311,45.8949,45.913,14415.0
2021-03-22 14:15:00,50.65,50.69,50.63,50.69,12521.0,45.9039,45.9402,45.8858,45.9402,12521.0
2021-03-22 14:20:00,50.69,50.7,50.66,50.69,18271.0,45.9402,45.9492,45.913,45.9402,18271.0
2021-03-22 14:25:00,50.68,50.73,50.66,50.66,17609.0,45.9311,45.9764,45.913,45.913,17609.0
2021-03-22 14:30:00,50.66,50.76,50.65,50.72,19150.0,45.913,46.0036,45.9039,45.9674,19150.0
2021-03-22 14:35:00,50.71,50.77,50.69,50.77,29935.0,45.9583,46.0127,45.9402,46.0127,29935.0
2021-03-22 14:40:00,50.77,50.8,50.69,50.69,39655.0,46.0127,46.0399,45.9402,45.9402,39655.0
2021-03-22 14:45:00,50.68,50.74,50.68,50.74,17571.0,45.9311,45.9855,45.9311,45.9855,17571.0
2021-03-22 14:50:00,50.73,50.74,50.65,50.65,18352.0,45.9764,45.9855,45.9039,45.9039,18352.0
2021-03-22 14:55:00,50.65,50.7,50.65,50.68,22932.0,45.9039,45.9492,45.9039,45.9311,22932.0
2021-03-22 15:00:00,50.67,50.74,50.67,50.72,16238.0,45.9221,45.9855,45.9221,45.9674,16238.0
2021-03-22 15:05:00,50.73,50.78,50.73,50.77,19261.0,45.9764,46.0217,45.9764,46.0127,19261.0
2021-03-22 15:10:00,50.76,50.76,50.72,50.73,21882.0,46.0036,46.0036,45.9674,45.9764,21882.0
2021-03-22 15:15:00,50.73,50.73,50.65,50.68,20871.0,45.9764,45.9764,45.9039,45.9311,20871.0
2021-03-22 15:20:00,50.68,50.7,50.66,50.66,18068.0,45.9311,45.9492,45.913,45.913,18068.0
2021-03-22 15:25:00,50.66,50.68,50.63,50.66,47120.0,45.913,45.9311,45.8858,45.913,47120.0
2021-03-22 15:30:00,50.66,50.67,50.54,50.57,37293.0,45.913,45.9221,45.8042,45.8314,37293.0
2021-03-22 15:35:00,50.58,50.63,50.57,50.63,26411.0,45.8405,45.8858,45.8314,45.8858,26411.0
2021-03-22 15:40:00,50.63,50.65,50.59,50.62,51298.0,45.8858,45.9039,45.8496,45.8767,51298.0
2021-03-22 15:45:00,50.63,50.63,50.53,50.54,91538.0,45.8858,45.8858,45.7952,45.8042,91538.0
2021-03-22 15:50:00,50.53,50.55,50.47,50.5,85878.0,45.7952,45.8133,45.7408,45.768,85878.0
2021-03-22 15:55:00,50.5,50.58,50.46,50.54,136230.0,45.768,45.8405,45.7317,45.8042,136230.0
2021-03-23 09:30:00,50.21,50.36,49.9,50.3,45024.0,45.5052,45.6411,45.2242,45.5867,45024.0
2021-03-23 09:35:00,50.27,50.44,50.26,50.39,19776.0,45.5595,45.7136,45.5505,45.6683,19776.0
2021-03-23 09:40:00,50.39,50.46,50.37,50.41,43483.0,45.6683,45.7317,45.6502,45.6864,43483.0
2021-03-23 09:45:00,50.4,50.41,50.26,50.35,22672.0,45.6774,45.6864,45.5505,45.632,22672.0
2021-03-23 09:50:00,50.34,50.36,50.26,50.28,30963.0,45.623,45.6411,45.5505,45.5686,30963.0
2021-03-23 09:55:00,50.29,50.33,50.26,50.28,25601.0,45.5777,45.6139,45.5505,45.5686,25601.0
2021-03-23 10:00:00,50.3,50.31,50.2,50.24,30621.0,45.5867,45.5958,45.4961,45.5323,30621.0
2021-03-23 10:05:00,50.24,50.26,50.1,50.12,15510.0,45.5323,45.5505,45.4055,45.4236,15510.0
2021-03-23 10:10:00,50.13,50.15,50.08,50.15,13875.0,45.4327,45.4508,45.3873,45.4508,13875.0
2021-03-23 10:15:00,50.14,50.27,50.14,50.27,12319.0,45.4417,45.5595,45.4417,45.5595,12319.0
2021-03-23 10:20:00,50.27,50.27,50.12,50.13,18110.0,45.5595,45.5595,45.4236,45.4327,18110.0
2021-03-23 10:25:00,50.12,50.18,50.08,50.08,16347.0,45.4236,45.478,45.3873,45.3873,16347.0
2021-03-23 10:30:00,50.08,50.09,49.93,49.95,35792.0,45.3873,45.3964,45.2514,45.2695,35792.0
2021-03-23 10:35:00,49.94,49.94,49.78,49.88,24237.0,45.2605,45.2605,45.1155,45.2061,24237.0
2021-03-23 10:40:00,49.87,49.92,49.81,49.83,17374.0,45.197,45.2423,45.1426,45.1608,17374.0
2021-03-23 10:45:00,49.82,49.83,49.77,49.82,22226.0,45.1517,45.1608,45.1064,45.1517,22226.0
2021-03-23 10:50:00,49.81,49.85,49.76,49.84,55103.0,45.1426,45.1789,45.0973,45.1698,55103.0
2021-03-23 10:55:00,49.83,49.88,49.78,49.84,15148.0,45.1608,45.2061,45.1155,45.1698,15148.0
2021-03-23 11:00:00,49.83,49.83,49.74,49.74,22285.0,45.1608,45.1608,45.0792,45.0792,22285.0
2021-03-23 11:05:00,49.75,49.79,49.65,49.66,22769.0,45.0883,45.1245,44.9976,45.0067,22769.0
2021-03-23 11:10:00,49.65,49.75,49.64,49.75,14264.0,44.9976,45.0883,44.9886,45.0883,14264.0
2021-03-23 11:15:00,49.75,49.85,49.75,49.83,15597.0,45.0883,45.1789,45.0883,45.1608,15597.0
2021-03-23 11:20:00,49.84,49.95,49.84,49.95,13920.0,45.1698,45.2695,45.1698,45.2695,13920.0
2021-03-23 11:25:00,49.95,49.95,49.92,49.93,8067.0,45.2695,45.2695,45.2423,45.2514,8067.0
2021-03-23 11:30:00,49.95,49.95,49.83,49.88,20203.0,45.2695,45.2695,45.1608,45.2061,20203.0
2021-03-23 11:35:00,49.89,49.91,49.83,49.84,15105.0,45.2151,45.2333,45.1608,45.1698,15105.0
2021-03-23 11:40:00,49.84,49.85,49.8,49.82,22022.0,45.1698,45.1789,45.1336,45.1517,22022.0
2021-03-23 11:45:00,49.83,49.88,49.78,49.8,19605.0,45.1608,45.2061,45.1155,45.1336,19605.0
2021-03-23 11:50:00,49.8,49.8,49.74,49.77,21231.0,45.1336,45.1336,45.0792,45.1064,21231.0
2021-03-23 11:55:00,49.77,49.87,49.76,49.85,30080.0,45.1064,45.197,45.0973,45.1789,30080.0
2021-03-23 12:00:00,49.85,49.88,49.82,49.82,27107.0,45.1789,45.2061,45.1517,45.1517,27107.0
2021-03-23 12:05:00,49.83,49.84,49.76,49.78,36484.0,45.1608,45.1698,45.0973,45.1155,36484.0
2021-03-23 12:10:00,49.78,49.84,49.74,49.83,23449.0,45.1155,45.1698,45.0792,45.1608,23449.0
2021-03-23 12:15:00,49.83,49.87,49.77,49.83,18835.0,45.1608,45.197,45.1064,45.1608,18835.0
2021-03-23 12:20:00,49.84,49.84,49.78,49.84,13418.0,45.1698,45.1698,45.1155,45.1698,13418.0
2021-03-23 12:25:00,49.84,49.86,49.78,49.8,24004.0,45.1698,45.188,45.1155,45.1336,24004.0
2021-03-23 12:30:00,49.8,49.84,49.78,49.81,20568.0,45.1336,45.1698,45.1155,45.1426,20568.0
2021-03-23 12:35:00,49.8,49.98,49.79,49.97,19238.0,45.1336,45.2967,45.1245,45.2876,19238.0
2021-03-23 12:40:00,49.96,49.97,49.92,49.97,18183.0,45.2786,45.2876,45.2423,45.2876,18183.0
2021-03-23 12:45:00,49.96,49.98,49.94,49.97,9621.0,45.2786,45.2967,45.2605,45.2876,9621.0
2021-03-23 12:50:00,49.96,50.01,49.93,49.99,15178.0,45.2786,45.3239,45.2514,45.3058,15178.0
2021-03-23 12:55:00,50.0,50.01,49.96,49.97,11143.0,45.3148,45.3239,45.2786,45.2876,11143.0
2021-03-23 13:00:00,49.98,49.99,49.95,49.96,13882.0,45.2967,45.3058,45.2695,45.2786,13882.0
2021-03-23 13:05:00,49.95,49.95,49.9,49.9,9803.0,45.2695,45.2695,45.2242,45.2242,9803.0
2021-03-23 13:10:00,49.89,49.9,49.85,49.9,11936.0,45.2151,45.2242,45.1789,45.2242,11936.0
2021-03-23 13:15:00,49.91,49.97,49.9,49.96,8946.0,45.2333,45.2876,45.2242,45.2786,8946.0
2021-03-23 13:20:00,49.96,49.97,49.92,49.95,10600.0,45.2786,45.2876,45.2423,45.2695,10600.0
2021-03-23 13:25:00,49.95,49.96,49.92,49.96,14627.0,45.2695,45.2786,45.2423,45.2786,14627.0
2021-03-23 13:30:00,49.96,49.99,49.91,49.92,9487.0,45.2786,45.3058,45.2333,45.2423,9487.0
2021-03-23 13:35:00,49.92,49.96,49.89,49.89,33846.0,45.2423,45.2786,45.2151,45.2151,33846.0
2021-03-23 13:40:00,49.89,49.89,49.73,49.75,25890.0,45.2151,45.2151,45.0701,45.0883,25890.0
2021-03-23 13:45:00,49.75,49.76,49.71,49.76,14674.0,45.0883,45.0973,45.052,45.0973,14674.0
2021-03-23 13:50:00,49.76,49.76,49.72,49.75,14636.0,45.0973,45.0973,45.0611,45.0883,14636.0
2021-03-23 13:55:00,49.75,49.75,49.68,49.7,20313.0,45.0883,45.0883,45.0248,45.0429,20313.0
2021-03-23 14:00:00,49.7,49.71,49.64,49.65,16554.0,45.0429,45.052,44.9886,44.9976,16554.0
2021-03-23 14:05:00,49.65,49.68,49.62,49.67,23281.0,44.9976,45.0248,44.9704,45.0158,23281.0
2021-03-23 14:10:00,49.67,49.7,49.63,49.63,15640.0,45.0158,45.0429,44.9795,44.9795,15640.0
2021-03-23 14:15:00,49.64,49.65,49.6,49.61,28396.0,44.9886,44.9976,44.9523,44.9614,28396.0
2021-03-23 14:20:00,49.61,49.62,49.54,49.55,26412.0,44.9614,44.9704,44.8979,44.907,26412.0
2021-03-23 14:25:00,49.55,49.55,49.5,49.51,33275.0,44.907,44.907,44.8617,44.8708,33275.0
2021-03-23 14:30:00,49.53,49.56,49.5,49.55,20939.0,44.8889,44.9161,44.8617,44.907,20939.0
2021-03-23 14:35:00,49.55,49.55,49.51,49.52,16274.0,44.907,44.907,44.8708,44.8798,16274.0
2021-03-23 14:40:00,49.53,49.55,49.46,49.52,26994.0,44.8889,44.907,44.8254,44.8798,26994.0
2021-03-23 14:45:00,49.52,49.57,49.45,49.56,28118.0,44.8798,44.9251,44.8164,44.9161,28118.0
2021-03-23 14:50:00,49.55,49.58,49.51,49.52,33514.0,44.907,44.9342,44.8708,44.8798,33514.0
2021-03-23 14:55:00,49.51,49.53,49.45,49.51,25623.0,44.8708,44.8889,44.8164,44.8708,25623.0
2021-03-23 15:00:00,49.51,49.57,49.44,49.57,31197.0,44.8708,44.9251,44.8073,44.9251,31197.0
2021-03-23 15:05:00,49.57,49.61,49.53,49.54,17364.0,44.9251,44.9614,44.8889,44.8979,17364.0
2021-03-23 15:10:00,49.54,49.54,49.47,49.51,31836.0,44.8979,44.8979,44.8345,44.8708,31836.0
2021-03-23 15:15:00,49.5,49.57,49.49,49.51,27870.0,44.8617,44.9251,44.8526,44.8708,27870.0
2021-03-23 15:20:00,49.5,49.5,49.38,49.4,37056.0,44.8617,44.8617,44.7529,44.7711,37056.0
2021-03-23 15:25:00,49.4,49.54,49.4,49.5,34611.0,44.7711,44.8979,44.7711,44.8617,34611.0
2021-03-23 15:30:00,49.5,49.5,49.41,49.44,52634.0,44.8617,44.8617,44.7801,44.8073,52634.0
2021-03-23 15:35:00,49.43,49.46,49.38,49.43,54783.0,44.7982,44.8254,44.7529,44.7982,54783.0
2021-03-23 15:40:00,49.41,49.5,49.39,49.44,82004.0,44.7801,44.8617,44.762,44.8073,82004.0
2021-03-23 15:45:00,49.44,49.5,49.39,49.4,53209.0,44.8073,44.8617,44.762,44.7711,53209.0
2021-03-23 15:50:00,49.38,49.51,49.34,49.5,95583.0,44.7529,44.8708,44.7167,44.8617,95583.0
2021-03-23 15:55:00,49.49,49.55,49.46,49.5,123283.0,44.8526,44.907,44.8254,44.8617,123283.0
2021-03-24 09:30:00,49.82,50.22,49.73,50.21,74430.0,45.1517,45.5142,45.0701,45.5052,74430.0
2021-03-24 09:35:00,50.21,50.3,50.18,50.27,37934.0,45.5052,45.5867,45.478,45.5595,37934.0
2021-03-24 09:40:00,50.27,50.45,50.26,50.42,22863.0,45.5595,45.7227,45.5505,45.6955,22863.0
2021-03-24 09:45:00,50.44,50.68,50.43,50.6,48057.0,45.7136,45.9311,45.7045,45.8586,48057.0
2021-03-24 09:50:00,50.59,50.59,50.23,50.24,17503.0,45.8496,45.8496,45.5233,45.5323,17503.0
2021-03-24 09:55:00,50.26,50.36,50.23,50.34,12666.0,45.5505,45.6411,45.5233,45.623,12666.0
2021-03-24 10:00:00,50.32,50.47,50.31,50.41,30635.0,45.6049,45.7408,45.5958,45.6864,30635.0
2021-03-24 10:05:00,50.41,50.52,50.39,50.47,19035.0,45.6864,45.7861,45.6683,45.7408,19035.0
2021-03-24 10:10:00,50.48,50.63,50.48,50.57,27628.0,45.7499,45.8858,45.7499,45.8314,27628.0
2021-03-24 10:15:00,50.55,50.55,50.46,50.46,18959.0,45.8133,45.8133,45.7317,45.7317,18959.0
2021-03-24 10:20:00,50.47,50.51,50.41,50.41,19249.0,45.7408,45.777,45.6864,45.6864,19249.0
2021-03-24 10:25:00,50.43,50.44,50.36,50.39,21389.0,45.7045,45.7136,45.6411,45.6683,21389.0
2021-03-24 10:30:00,50.39,50.42,50.31,50.4,25758.0,45.6683,45.6955,45.5958,45.6774,25758.0
2021-03-24 10:35:00,50.4,50.47,50.4,50.4,62897.0,45.6774,45.7408,45.6774,45.6774,62897.0
2021-03-24 10:40:00,50.41,50.49,50.34,50.34,23644.0,45.6864,45.7589,45.623,45.623,23644.0
2021-03-24 10:45:00,50.36,50.58,50.35,50.57,24188.0,45.6411,45.8405,45.632,45.8314,24188.0
2021-03-24 10:50:00,50.57,50.6,50.53,50.54,23073.0,45.8314,45.8586,45.7952,45.8042,23073.0
2021-03-24 10:55:00,50.54,50.55,50.45,50.5,18536.0,45.8042,45.8133,45.7227,45.768,18536.0
2021-03-24 11:00:00,50.51,50.54,50.45,50.47,11410.0,45.777,45.8042,45.7227,45.7408,11410.0
2021-03-24 11:05:00,50.47,50.51,50.38,50.41,14524.0,45.7408,45.777,45.6592,45.6864,14524.0
2021-03-24 11:10:00,50.44,50.45,50.35,50.35,15817.0,45.7136,45.7227,45.632,45.632,15817.0
2021-03-24 11:15:00,50.33,50.36,50.26,50.27,16066.0,45.6139,45.6411,45.5505,45.5595,16066.0
2021-03-24 11:20:00,50.26,50.28,50.22,50.22,18105.0,45.5505,45.5686,45.5142,45.5142,18105.0
2021-03-24 11:25:00,50.23,50.28,50.2,50.28,19943.0,45.5233,45.5686,45.4961,45.5686,19943.0
2021-03-24 11:30:00,50.29,50.39,50.29,50.38,10937.0,45.5777,45.6683,45.5777,45.6592,10937.0
2021-03-24 11:35:00,50.39,50.49,50.38,50.43,18726.0,45.6683,45.7589,45.6592,45.7045,18726.0
2021-03-24 11:40:00,50.4,50.46,50.38,50.43,15090.0,45.6774,45.7317,45.6592,45.7045,15090.0
2021-03-24 11:45:00,50.43,50.49,50.4,50.47,11008.0,45.7045,45.7589,45.6774,45.7408,11008.0
2021-03-24 11:50:00,50.47,50.5,50.43,50.46,14782.0,45.7408,45.768,45.7045,45.7317,14782.0
2021-03-24 11:55:00,50.47,50.49,50.39,50.41,21198.0,45.7408,45.7589,45.6683,45.6864,21198.0
2021-03-24 12:00:00,50.43,50.57,50.41,50.57,15037.0,45.7045,45.8314,45.6864,45.8314,15037.0
2021-03-24 12:05:00,50.55,50.56,50.48,50.51,17775.0,45.8133,45.8224,45.7499,45.777,17775.0
2021-03-24 12:10:00,50.5,50.56,50.48,50.5,12331.0,45.768,45.8224,45.7499,45.768,12331.0
2021-03-24 12:15:00,50.5,50.59,50.5,50.53,14368.0,45.768,45.8496,45.768,45.7952,14368.0
2021-03-24 12:20:00,50.55,50.58,50.54,50.55,13728.0,45.8133,45.8405,45.8042,45.8133,13728.0
2021-03-24 12:25:00,50.57,50.59,50.54,50.58,20493.0,45.8314,45.8496,45.8042,45.8405,20493.0
2021-03-24 12:30:00,50.59,50.59,50.5,50.53,13714.0,45.8496,45.8496,45.768,45.7952,13714.0
2021-03-24 12:35:00,50.52,50.56,50.5,50.56,13094.0,45.7861,45.8224,45.768,45.8224,13094.0
2021-03-24 12:40:00,50.57,50.6,50.56,50.57,13276.0,45.8314,45.8586,45.8224,45.8314,13276.0
2021-03-24 12:45:00,50.55,50.58,50.51,50.51,8978.0,45.8133,45.8405,45.777,45.777,8978.0
2021-03-24 12:50:00,50.51,50.51,50.43,50.43,11142.0,45.777,45.777,45.7045,45.7045,11142.0
2021-03-24 12:55:00,50.45,50.48,50.43,50.45,19697.0,45.7227,45.7499,45.7045,45.7227,19697.0
2021-03-24 13:00:00,50.46,50.47,50.4,50.41,16041.0,45.7317,45.7408,45.6774,45.6864,16041.0
2021-03-24 13:05:00,50.42,50.43,50.35,50.37,20212.0,45.6955,45.7045,45.632,45.6502,20212.0
2021-03-24 13:10:00,50.37,50.37,50.29,50.31,20338.0,45.6502,45.6502,45.5777,45.5958,20338.0
2021-03-24 13:15:00,50.29,50.29,50.19,50.22,18617.0,45.5777,45.5777,45.487,45.5142,18617.0
2021-03-24 13:20:00,50.21,50.29,50.2,50.29,12183.0,45.5052,45.5777,45.4961,45.5777,12183.0
2021-03-24 13:25:00,50.28,50.33,50.27,50.29,18184.0,45.5686,45.6139,45.5595,45.5777,18184.0
2021-03-24 13:30:00,50.3,50.36,50.3,50.31,15067.0,45.5867,45.6411,45.5867,45.5958,15067.0
2021-03-24 13:35:00,50.32,50.4,50.32,50.38,19674.0,45.6049,45.6774,45.6049,45.6592,19674.0
2021-03-24 13:40:00,50.38,50.4,50.22,50.23,15181.0,45.6592,45.6774,45.5142,45.5233,15181.0
2021-03-24 13:45:00,50.23,50.35,50.2,50.33,21307.0,45.5233,45.632,45.4961,45.6139,21307.0
2021-03-24 13:50:00,50.36,50.37,50.31,50.33,15123.0,45.6411,45.6502,45.5958,45.6139,15123.0
2021-03-24 13:55:00,50.34,50.35,50.28,50.32,16974.0,45.623,45.632,45.5686,45.6049,16974.0
2021-03-24 14:00:00,50.32,50.32,50.28,50.32,14407.0,45.6049,45.6049,45.5686,45.6049,14407.0
2021-03-24 14:05:00,50.32,50.39,50.32,50.38,15624.0,45.6049,45.6683,45.6049,45.6592,15624.0
2021-03-24 14:10:00,50.38,50.4,50.33,50.35,14201.0,45.6592,45.6774,45.6139,45.632,14201.0
2021-03-24 14:15:00,50.36,50.38,50.27,50.34,16267.0,45.6411,45.6592,45.5595,45.623,16267.0
2021-03-24 14:20:00,50.35,50.42,50.35,50.35,13072.0,45.632,45.6955,45.632,45.632,13072.0
2021-03-24 14:25:00,50.34,50.36,50.23,50.23,16911.0,45.623,45.6411,45.5233,45.5233,16911.0
2021-03-24 14:30:00,50.23,50.23,50.12,50.18,30686.0,45.5233,45.5233,45.4236,45.478,30686.0
2021-03-24 14:35:00,50.16,50.17,50.05,50.1,24668.0,45.4598,45.4689,45.3602,45.4055,24668.0
2021-03-24 14:40:00,50.1,50.12,50.03,50.04,28360.0,45.4055,45.4236,45.342,45.3511,28360.0
2021-03-24 14:45:00,50.04,50.18,50.0,50.18,34654.0,45.3511,45.478,45.3148,45.478,34654.0
2021-03-24 14:50:00,50.16,50.19,50.07,50.07,18982.0,45.4598,45.487,45.3783,45.3783,18982.0
2021-03-24 14:55:00,50.07,50.18,50.07,50.1,23954.0,45.3783,45.478,45.3783,45.4055,23954.0
2021-03-24 15:00:00,50.11,50.15,50.07,50.12,26261.0,45.4145,45.4508,45.3783,45.4236,26261.0
2021-03-24 15:05:00,50.13,50.19,50.13,50.15,25475.0,45.4327,45.487,45.4327,45.4508,25475.0
2021-03-24 15:10:00,50.14,50.15,50.07,50.09,23822.0,45.4417,45.4508,45.3783,45.3964,23822.0
2021-03-24 15:15:00,50.08,50.14,50.06,50.1,47096.0,45.3873,45.4417,45.3692,45.4055,47096.0
2021-03-24 15:20:00,50.09,50.09,49.98,50.05,26520.0,45.3964,45.3964,45.2967,45.3602,26520.0
2021-03-24 15:25:00,50.04,50.1,50.01,50.09,39126.0,45.3511,45.4055,45.3239,45.3964,39126.0
2021-03-24 15:30:00,50.09,50.1,49.98,49.99,48490.0,45.3964,45.4055,45.2967,45.3058,48490.0
2021-03-24 15:35:00,49.99,50.09,49.93,50.01,60419.0,45.3058,45.3964,45.2514,45.3239,60419.0
2021-03-24 15:40:00,50.02,50.07,50.0,50.01,51750.0,45.333,45.3783,45.3148,45.3239,51750.0
2021-03-24 15:45:00,50.01,50.1,49.99,50.07,61577.0,45.3239,45.4055,45.3058,45.3783,61577.0
2021-03-24 15:50:00,50.06,50.07,50.01,50.04,118827.0,45.3692,45.3783,45.3239,45.3511,118827.0
2021-03-24 15:55:00,50.04,50.06,49.9,49.9,293050.0,45.3511,45.3692,45.2242,45.2242,293050.0
2021-03-25 09:30:00,50.04,50.24,49.67,49.82,61248.0,45.3511,45.5323,45.0158,45.1517,61248.0
2021-03-25 09:35:00,49.82,49.87,49.63,49.64,27324.0,45.1517,45.197,44.9795,44.9886,27324.0
2021-03-25 09:40:00,49.63,49.78,49.6,49.78,29980.0,44.9795,45.1155,44.9523,45.1155,29980.0
2021-03-25 09:45:00,49.8,49.91,49.74,49.91,20951.0,45.1336,45.2333,45.0792,45.2333,20951.0
2021-03-25 09:50:00,49.88,49.89,49.72,49.76,23854.0,45.2061,45.2151,45.0611,45.0973,23854.0
2021-03-25 09:55:00,49.76,49.93,49.7,49.87,14105.0,45.0973,45.2514,45.0429,45.197,14105.0
2021-03-25 10:00:00,49.85,49.91,49.75,49.85,16947.0,45.1789,45.2333,45.0883,45.1789,16947.0
2021-03-25 10:05:00,49.85,49.89,49.81,49.86,11887.0,45.1789,45.2151,45.1426,45.188,11887.0
2021-03-25 10:10:00,49.86,49.89,49.82,49.85,6577.0,45.188,45.2151,45.1517,45.1789,6577.0
2021-03-25 10:15:00,49.84,49.9,49.79,49.84,13408.0,45.1698,45.2242,45.1245,45.1698,13408.0
2021-03-25 10:20:00,49.83,49.99,49.8,49.99,14951.0,45.1608,45.3058,45.1336,45.3058,14951.0
2021-03-25 10:25:00,49.99,50.08,49.98,50.02,10311.0,45.3058,45.3873,45.2967,45.333,10311.0
2021-03-25 10:30:00,50.02,50.09,50.01,50.03,8551.0,45.333,45.3964,45.3239,45.342,8551.0
2021-03-25 10:35:00,49.99,50.01,49.9,49.93,20174.0,45.3058,45.3239,45.2242,45.2514,20174.0
2021-03-25 10:40:00,49.92,49.93,49.81,49.83,22812.0,45.2423,45.2514,45.1426,45.1608,22812.0
2021-03-25 10:45:00,49.84,49.87,49.79,49.83,35710.0,45.1698,45.197,45.1245,45.1608,35710.0
2021-03-25 10:50:00,49.84,49.84,49.76,49.83,28947.0,45.1698,45.1698,45.0973,45.1608,28947.0
2021-03-25 10:55:00,49.83,49.96,49.81,49.96,18377.0,45.1608,45.2786,45.1426,45.2786,18377.0
2021-03-25 11:00:00,49.93,49.93,49.83,49.84,20439.0,45.2514,45.2514,45.1608,45.1698,20439.0
2021-03-25 11:05:00,49.84,49.94,49.83,49.9,9256.0,45.1698,45.2605,45.1608,45.2242,9256.0
2021-03-25 11:10:00,49.89,50.06,49.89,50.04,10033.0,45.2151,45.3692,45.2151,45.3511,10033.0
2021-03-25 11:15:00,50.03,50.1,50.02,50.07,13527.0,45.342,45.4055,45.333,45.3783,13527.0
2021-03-25 11:20:00,50.06,50.16,50.05,50.14,9419.0,45.3692,45.4598,45.3602,45.4417,9419.0
2021-03-25 11:25:00,50.15,50.18,50.1,50.15,18052.0,45.4508,45.478,45.4055,45.4508,18052.0
2021-03-25 11:30:00,50.17,50.26,50.15,50.24,12856.0,45.4689,45.5505,45.4508,45.5323,12856.0
2021-03-25 11:35:00,50.25,50.33,50.24,50.29,12044.0,45.5414,45.6139,45.5323,45.5777,12044.0
2021-03-25 11:40:00,50.29,50.31,50.23,50.28,10069.0,45.5777,45.5958,45.5233,45.5686,10069.0
2021-03-25 11:45:00,50.27,50.37,50.25,50.34,20347.0,45.5595,45.6502,45.5414,45.623,20347.0
2021-03-25 11:50:00,50.32,50.41,50.28,50.41,9793.0,45.6049,45.6864,45.5686,45.6864,9793.0
2021-03-25 11:55:00,50.4,50.49,50.39,50.49,14705.0,45.6774,45.7589,45.6683,45.7589,14705.0
2021-03-25 12:00:00,50.5,50.51,50.41,50.43,32486.0,45.768,45.777,45.6864,45.7045,32486.0
2021-03-25 12:05:00,50.41,50.44,50.4,50.43,15635.0,45.6864,45.7136,45.6774,45.7045,15635.0
2021-03-25 12:10:00,50.43,50.47,50.42,50.44,11225.0,45.7045,45.7408,45.6955,45.7136,11225.0
2021-03-25 12:15:00,50.43,50.61,50.43,50.61,18668.0,45.7045,45.8677,45.7045,45.8677,18668.0
2021-03-25 12:20:00,50.6,50.6,50.52,50.59,22742.0,45.8586,45.8586,45.7861,45.8496,22742.0
2021-03-25 12:25:00,50.61,50.64,50.57,50.6,27219.0,45.8677,45.8949,45.8314,45.8586,27219.0
2021-03-25 12:30:00,50.6,50.78,50.59,50.73,18368.0,45.8586,46.0217,45.8496,45.9764,18368.0
2021-03-25 12:35:00,50.75,50.77,50.7,50.77,10718.0,45.9946,46.0127,45.9492,46.0127,10718.0
2021-03-25 12:40:00,50.77,50.8,50.71,50.78,13956.0,46.0127,46.0399,45.9583,46.0217,13956.0
2021-03-25 12:45:00,50.77,50.82,50.77,50.81,9426.0,46.0127,46.058,46.0127,46.0489,9426.0
2021-03-25 12:50:00,50.82,50.89,50.81,50.82,22925.0,46.058,46.1214,46.0489,46.058,22925.0
2021-03-25 12:55:00,50.82,50.84,50.75,50.78,11508.0,46.058,46.0761,45.9946,46.0217,11508.0
2021-03-25 13:00:00,50.77,50.8,50.72,50.79,15632.0,46.0127,46.0399,45.9674,46.0308,15632.0
2021-03-25 13:05:00,50.8,50.85,50.79,50.8,8365.0,46.0399,46.0852,46.0308,46.0399,8365.0
2021-03-25 13:10:00,50.82,50.86,50.78,50.85,12213.0,46.058,46.0943,46.0217,46.0852,12213.0
2021-03-25 13:15:00,50.87,50.9,50.85,50.87,12308.0,46.1033,46.1305,46.0852,46.1033,12308.0
2021-03-25 13:20:00,50.89,50.9,50.82,50.86,23120.0,46.1214,46.1305,46.058,46.0943,23120.0
2021-03-25 13:25:00,50.86,50.89,50.77,50.77,21537.0,46.0943,46.1214,46.0127,46.0127,21537.0
2021-03-25 13:30:00,50.78,50.8,50.72,50.74,12097.0,46.0217,46.0399,45.9674,45.9855,12097.0
2021-03-25 13:35:00,50.74,50.76,50.68,50.74,13858.0,45.9855,46.0036,45.9311,45.9855,13858.0
2021-03-25 13:40:00,50.75,50.9,50.75,50.86,6544.0,45.9946,46.1305,45.9946,46.0943,6544.0
2021-03-25 13:45:00,50.87,50.91,50.8,50.84,18451.0,46.1033,46.1396,46.0399,46.0761,18451.0
2021-03-25 13:50:00,50.85,50.86,50.8,50.86,8290.0,46.0852,46.0943,46.0399,46.0943,8290.0
2021-03-25 13:55:00,50.88,50.89,50.8,50.8,9181.0,46.1124,46.1214,46.0399,46.0399,9181.0
2021-03-25 14:00:00,50.78,50.8,50.74,50.75,10573.0,46.0217,46.0399,45.9855,45.9946,10573.0
2021-03-25 14:05:00,50.75,50.82,50.74,50.81,7061.0,45.9946,46.058,45.9855,46.0489,7061.0
2021-03-25 14:10:00,50.81,50.86,50.81,50.84,8279.0,46.0489,46.0943,46.0489,46.0761,8279.0
2021-03-25 14:15:00,50.86,50.93,50.84,50.92,13269.0,46.0943,46.1577,46.0761,46.1486,13269.0
2021-03-25 14:20:00,50.91,50.91,50.85,50.9,21724.0,46.1396,46.1396,46.0852,46.1305,21724.0
2021-03-25 14:25:00,50.91,50.93,50.83,50.84,22961.0,46.1396,46.1577,46.0671,46.0761,22961.0
2021-03-25 14:30:00,50.84,50.85,50.81,50.85,20255.0,46.0761,46.0852,46.0489,46.0852,20255.0
2021-03-25 14:35:00,50.84,50.97,50.82,50.97,27296.0,46.0761,46.1939,46.058,46.1939,27296.0
2021-03-25 14:40:00,50.97,51.03,50.96,51.01,31169.0,46.1939,46.2483,46.1849,46.2302,31169.0
2021-03-25 14:45:00,51.02,51.03,50.94,50.95,21171.0,46.2393,46.2483,46.1668,46.1758,21171.0
2021-03-25 14:50:00,50.95,51.03,50.94,51.0,23661.0,46.1758,46.2483,46.1668,46.2211,23661.0
2021-03-25 14:55:00,51.0,51.04,50.97,51.02,22340.0,46.2211,46.2574,46.1939,46.2393,22340.0
2021-03-25 15:00:00,51.02,51.06,50.94,50.97,24393.0,46.2393,46.2755,46.1668,46.1939,24393.0
2021-03-25 15:05:00,50.97,50.97,50.93,50.95,15441.0,46.1939,46.1939,46.1577,46.1758,15441.0
2021-03-25 15:10:00,50.95,51.08,50.95,51.04,17220.0,46.1758,46.2936,46.1758,46.2574,17220.0
2021-03-25 15:15:00,51.04,51.13,51.03,51.12,16638.0,46.2574,46.339,46.2483,46.3299,16638.0
2021-03-25 15:20:00,51.13,51.16,51.09,51.12,18856.0,46.339,46.3661,46.3027,46.3299,18856.0
2021-03-25 15:25:00,51.12,51.12,51.07,51.09,11696.0,46.3299,46.3299,46.2846,46.3027,11696.0
2021-03-25 15:30:00,51.08,51.1,51.04,51.08,31310.0,46.2936,46.3118,46.2574,46.2936,31310.0
2021-03-25 15:35:00,51.08,51.1,51.01,51.09,31703.0,46.2936,46.3118,46.2302,46.3027,31703.0
2021-03-25 15:40:00,51.1,51.14,51.05,51.09,21024.0,46.3118,46.348,46.2664,46.3027,21024.0
2021-03-25 15:45:00,51.09,51.11,51.03,51.08,34531.0,46.3027,46.3208,46.2483,46.2936,34531.0
2021-03-25 15:50:00,51.07,51.2,51.07,51.1,95077.0,46.2846,46.4024,46.2846,46.3118,95077.0
2021-03-25 15:55:00,51.11,51.18,51.07,51.15,205308.0,46.3208,46.3843,46.2846,46.3571,205308.0
2021-03-26 09:30:00,51.35,51.48,51.28,51.45,63484.0,46.5383,46.6562,46.4749,46.629,63484.0
2021-03-26 09:35:00,51.46,51.5,51.2,51.29,41611.0,46.638,46.6743,46.4024,46.484,41611.0
2021-03-26 09:40:00,51.26,51.32,51.19,51.32,22133.0,46.4568,46.5111,46.3933,46.5111,22133.0
2021-03-26 09:45:00,51.32,51.37,51.18,51.19,30607.0,46.5111,46.5565,46.3843,46.3933,30607.0
2021-03-26 09:50:00,51.18,51.21,51.06,51.11,25701.0,46.3843,46.4115,46.2755,46.3208,25701.0
2021-03-26 09:55:00,51.12,51.2,51.12,51.15,11227.0,46.3299,46.4024,46.3299,46.3571,11227.0
2021-03-26 10:00:00,51.17,51.24,51.15,51.19,14757.0,46.3752,46.4386,46.3571,46.3933,14757.0
2021-03-26 10:05:00,51.19,51.28,51.19,51.25,19965.0,46.3933,46.4749,46.3933,46.4477,19965.0
2021-03-26 10:10:00,51.24,51.43,51.24,51.39,21079.0,46.4386,46.6108,46.4386,46.5746,21079.0
2021-03-26 10:15:00,51.37,51.44,51.33,51.36,24304.0,46.5565,46.6199,46.5202,46.5474,24304.0
2021-03-26 10:20:00,51.36,51.36,51.26,51.31,15533.0,46.5474,46.5474,46.4568,46.5021,15533.0
2021-03-26 10:25:00,51.34,51.36,51.28,51.3,11475.0,46.5293,46.5474,46.4749,46.493,11475.0
2021-03-26 10:30:00,51.31,51.32,51.27,51.3,14021.0,46.5021,46.5111,46.4658,46.493,14021.0
2021-03-26 10:35:00,51.3,51.36,51.27,51.27,17049.0,46.493,46.5474,46.4658,46.4658,17049.0
2021-03-26 10:40:00,51.28,51.32,51.19,51.21,14342.0,46.4749,46.5111,46.3933,46.4115,14342.0
2021-03-26 10:45:00,51.22,51.24,51.11,51.16,17399.0,46.4205,46.4386,46.3208,46.3661,17399.0
2021-03-26 10:50:00,51.16,51.31,51.14,51.3,15453.0,46.3661,46.5021,46.348,46.493,15453.0
2021-03-26 10:55:00,51.29,51.31,51.26,51.28,19567.0,46.484,46.5021,46.4568,46.4749,19567.0
2021-03-26 11:00:00,51.3,51.38,51.28,51.37,9552.0,46.493,46.5655,46.4749,46.5565,9552.0
2021-03-26 11:05:00,51.36,51.4,51.35,51.36,11674.0,46.5474,46.5837,46.5383,46.5474,11674.0
2021-03-26 11:10:00,51.36,51.36,51.23,51.24,19260.0,46.5474,46.5474,46.4296,46.4386,19260.0
2021-03-26 11:15:00,51.23,51.23,51.16,51.16,16264.0,46.4296,46.4296,46.3661,46.3661,16264.0
2021-03-26 11:20:00,51.17,51.29,51.17,51.24,23188.0,46.3752,46.484,46.3752,46.4386,23188.0
2021-03-26 11:25:00,51.25,51.36,51.24,51.36,19403.0,46.4477,46.5474,46.4386,46.5474,19403.0
2021-03-26 11:30:00,51.36,51.38,51.27,51.35,37676.0,46.5474,46.5655,46.4658,46.5383,37676.0
2021-03-26 11:35:00,51.35,51.37,51.32,51.33,13419.0,46.5383,46.5565,46.5111,46.5202,13419.0
2021-03-26 11:40:00,51.33,51.36,51.3,51.34,11232.0,46.5202,46.5474,46.493,46.5293,11232.0
2021-03-26 11:45:00,51.34,51.36,51.29,51.3,20034.0,46.5293,46.5474,46.484,46.493,20034.0
2021-03-26 11:50:00,51.28,51.32,51.22,51.23,15383.0,46.4749,46.5111,46.4205,46.4296,15383.0
2021-03-26 11:55:00,51.24,51.29,51.2,51.23,17802.0,46.4386,46.484,46.4024,46.4296,17802.0
2021-03-26 12:00:00,51.22,51.3,51.21,51.28,16467.0,46.4205,46.493,46.4115,46.4749,16467.0
2021-03-26 12:05:00,51.29,51.35,51.28,51.34,15031.0,46.484,46.5383,46.4749,46.5293,15031.0
2021-03-26 12:10:00,51.34,51.41,51.32,51.41,13321.0,46.5293,46.5927,46.5111,46.5927,13321.0
2021-03-26 12:15:00,51.41,51.43,51.37,51.39,24075.0,46.5927,46.6108,46.5565,46.5746,24075.0
2021-03-26 12:20:00,51.4,51.43,51.38,51.39,13040.0,46.5837,46.6108,46.5655,46.5746,13040.0
2021-03-26 12:25:00,51.39,51.4,51.36,51.38,14474.0,46.5746,46.5837,46.5474,46.5655,14474.0
2021-03-26 12:30:00,51.39,51.4,51.36,51.38,15644.0,46.5746,46.5837,46.5474,46.5655,15644.0
2021-03-26 12:35:00,51.39,51.39,51.28,51.31,19214.0,46.5746,46.5746,46.4749,46.5021,19214.0
2021-03-26 12:40:00,51.31,51.35,51.3,51.34,16690.0,46.5021,46.5383,46.493,46.5293,16690.0
2021-03-26 12:45:00,51.34,51.37,51.31,51.35,15967.0,46.5293,46.5565,46.5021,46.5383,15967.0
2021-03-26 12:50:00,51.35,51.39,51.34,51.38,18005.0,46.5383,46.5746,46.5293,46.5655,18005.0
2021-03-26 12:55:00,51.38,51.39,51.3,51.32,13382.0,46.5655,46.5746,46.493,46.5111,13382.0
2021-03-26 13:00:00,51.32,51.35,51.28,51.35,19079.0,46.5111,46.5383,46.4749,46.5383,19079.0
2021-03-26 13:05:00,51.36,51.39,51.32,51.38,18808.0,46.5474,46.5746,46.5111,46.5655,18808.0
2021-03-26 13:10:00,51.37,51.37,51.26,51.28,13816.0,46.5565,46.5565,46.4568,46.4749,13816.0
2021-03-26 13:15:00,51.29,51.33,51.28,51.29,23508.0,46.484,46.5202,46.4749,46.484,23508.0
2021-03-26 13:20:00,51.3,51.3,51.21,51.25,14621.0,46.493,46.493,46.4115,46.4477,14621.0
2021-03-26 13:25:00,51.25,51.29,51.23,51.26,10066.0,46.4477,46.484,46.4296,46.4568,10066.0
2021-03-26 13:30:00,51.25,51.29,51.23,51.28,13508.0,46.4477,46.484,46.4296,46.4749,13508.0
2021-03-26 13:35:00,51.27,51.27,51.17,51.17,15678.0,46.4658,46.4658,46.3752,46.3752,15678.0
2021-03-26 13:40:00,51.17,51.21,51.15,51.18,16563.0,46.3752,46.4115,46.3571,46.3843,16563.0
2021-03-26 13:45:00,51.18,51.19,51.1,51.11,21870.0,46.3843,46.3933,46.3118,46.3208,21870.0
2021-03-26 13:50:00,51.11,51.16,51.1,51.12,19018.0,46.3208,46.3661,46.3118,46.3299,19018.0
2021-03-26 13:55:00,51.12,51.18,51.12,51.17,14975.0,46.3299,46.3843,46.3299,46.3752,14975.0
2021-03-26 14:00:00,51.19,51.19,51.1,51.13,33366.0,46.3933,46.3933,46.3118,46.339,33366.0
2021-03-26 14:05:00,51.13,51.13,51.04,51.09,19817.0,46.339,46.339,46.2574,46.3027,19817.0
2021-03-26 14:10:00,51.1,51.15,51.07,51.07,20321.0,46.3118,46.3571,46.2846,46.2846,20321.0
2021-03-26 14:15:00,51.08,51.1,51.03,51.1,17437.0,46.2936,46.3118,46.2483,46.3118,17437.0
2021-03-26 14:20:00,51.1,51.19,51.09,51.19,17601.0,46.3118,46.3933,46.3027,46.3933,17601.0
2021-03-26 14:25:00,51.19,51.19,51.11,51.14,29224.0,46.3933,46.3933,46.3208,46.348,29224.0
2021-03-26 14:30:00,51.14,51.21,51.11,51.19,17223.0,46.348,46.4115,46.3208,46.3933,17223.0
2021-03-26 14:35:00,51.19,51.23,51.1,51.1,22044.0,46.3933,46.4296,46.3118,46.3118,22044.0
2021-03-26 14:40:00,51.1,51.16,51.08,51.09,12829.0,46.3118,46.3661,46.2936,46.3027,12829.0
2021-03-26 14:45:00,51.08,51.08,50.93,51.0,21589.0,46.2936,46.2936,46.1577,46.2211,21589.0
2021-03-26 14:50:00,50.99,51.16,50.98,51.13,27419.0,46.2121,46.3661,46.203,46.339,27419.0
2021-03-26 14:55:00,51.13,51.2,51.08,51.2,24687.0,46.339,46.4024,46.2936,46.4024,24687.0
2021-03-26 15:00:00,51.19,51.21,51.16,51.18,17158.0,46.3933,46.4115,46.3661,46.3843,17158.0
2021-03-26 15:05:00,51.18,51.21,51.12,51.13,16403.0,46.3843,46.4115,46.3299,46.339,16403.0
2021-03-26 15:10:00,51.13,51.21,51.12,51.14,23451.0,46.339,46.4115,46.3299,46.348,23451.0
2021-03-26 15:15:00,51.15,51.22,51.14,51.22,23483.0,46.3571,46.4205,46.348,46.4205,23483.0
2021-03-26 15:20:00,51.21,51.22,51.16,51.16,14303.0,46.4115,46.4205,46.3661,46.3661,14303.0
2021-03-26 15:25:00,51.16,51.17,51.09,51.13,40137.0,46.3661,46.3752,46.3027,46.339,40137.0
2021-03-26 15:30:00,51.13,51.24,51.12,51.23,35355.0,46.339,46.4386,46.3299,46.4296,35355.0
2021-03-26 15:35:00,51.23,51.28,51.17,51.23,47826.0,46.4296,46.4749,46.3752,46.4296,47826.0
2021-03-26 15:40:00,51.23,51.28,51.22,51.28,27606.0,46.4296,46.4749,46.4205,46.4749,27606.0
2021-03-26 15:45:00,51.29,51.3,51.24,51.29,40010.0,46.484,46.493,46.4386,46.484,40010.0
2021-03-26 15:50:00,51.31,51.42,51.28,51.41,66993.0,46.5021,46.6018,46.4749,46.5927,66993.0
2021-03-26 15:55:00,51.4,51.61,51.39,51.55,222050.0,46.5837,46.774,46.5746,46.7196,222050.0
2021-03-29 09:30:00,50.84,51.3,50.8,51.18,72104.0,46.0761,46.493,46.0399,46.3843,72104.0
2021-03-29 09:35:00,51.18,51.38,51.18,51.35,23231.0,46.3843,46.5655,46.3843,46.5383,23231.0
2021-03-29 09:40:00,51.35,51.45,51.32,51.37,23257.0,46.5383,46.629,46.5111,46.5565,23257.0
2021-03-29 09:45:00,51.34,51.45,51.26,51.26,24887.0,46.5293,46.629,46.4568,46.4568,24887.0
2021-03-29 09:50:00,51.27,51.42,51.27,51.34,12115.0,46.4658,46.6018,46.4658,46.5293,12115.0
2021-03-29 09:55:00,51.36,51.49,51.36,51.44,10799.0,46.5474,46.6652,46.5474,46.6199,10799.0
2021-03-29 10:00:00,51.42,51.54,51.4,51.53,18504.0,46.6018,46.7105,46.5837,46.7015,18504.0
2021-03-29 10:05:00,51.53,51.54,51.38,51.38,12708.0,46.7015,46.7105,46.5655,46.5655,12708.0
2021-03-29 10:10:00,51.38,51.42,51.32,51.38,9319.0,46.5655,46.6018,46.5111,46.5655,9319.0
2021-03-29 10:15:00,51.36,51.36,51.28,51.34,43983.0,46.5474,46.5474,46.4749,46.5293,43983.0
2021-03-29 10:20:00,51.34,51.35,51.28,51.28,18859.0,46.5293,46.5383,46.4749,46.4749,18859.0
2021-03-29 10:25:00,51.27,51.34,51.27,51.27,34141.0,46.4658,46.5293,46.4658,46.4658,34141.0
2021-03-29 10:30:00,51.26,51.27,51.11,51.12,50948.0,46.4568,46.4658,46.3208,46.3299,50948.0
2021-03-29 10:35:00,51.12,51.23,51.08,51.15,18757.0,46.3299,46.4296,46.2936,46.3571,18757.0
2021-03-29 10:40:00,51.12,51.14,51.08,51.08,13154.0,46.3299,46.348,46.2936,46.2936,13154.0
2021-03-29 10:45:00,51.08,51.12,51.05,51.1,15139.0,46.2936,46.3299,46.2664,46.3118,15139.0
2021-03-29 10:50:00,51.09,51.11,50.94,50.95,40996.0,46.3027,46.3208,46.1668,46.1758,40996.0
2021-03-29 10:55:00,50.95,51.08,50.94,51.03,20360.0,46.1758,46.2936,46.1668,46.2483,20360.0
2021-03-29 11:00:00,51.02,51.1,51.02,51.1,21080.0,46.2393,46.3118,46.2393,46.3118,21080.0
2021-03-29 11:05:00,51.09,51.09,51.04,51.06,24584.0,46.3027,46.3027,46.2574,46.2755,24584.0
2021-03-29 11:10:00,51.07,51.11,51.01,51.07,22295.0,46.2846,46.3208,46.2302,46.2846,22295.0
2021-03-29 11:15:00,51.06,51.13,51.06,51.08,18685.0,46.2755,46.339,46.2755,46.2936,18685.0
2021-03-29 11:20:00,51.08,51.1,51.02,51.04,16586.0,46.2936,46.3118,46.2393,46.2574,16586.0
2021-03-29 11:25:00,51.04,51.08,50.99,51.06,33495.0,46.2574,46.2936,46.2121,46.2755,33495.0
2021-03-29 11:30:00,51.06,51.2,51.05,51.19,15901.0,46.2755,46.4024,46.2664,46.3933,15901.0
2021-03-29 11:35:00,51.2,51.2,51.14,51.17,12106.0,46.4024,46.4024,46.348,46.3752,12106.0
2021-03-29 11:40:00,51.17,51.22,51.16,51.22,4643.0,46.3752,46.4205,46.3661,46.4205,4643.0
2021-03-29 11:45:00,51.21,51.28,51.21,51.26,9823.0,46.4115,46.4749,46.4115,46.4568,9823.0
2021-03-29 11:50:00,51.27,51.33,51.24,51.31,13581.0,46.4658,46.5202,46.4386,46.5021,13581.0
2021-03-29 11:55:00,51.33,51.44,51.32,51.41,7985.0,46.5202,46.6199,46.5111,46.5927,7985.0
2021-03-29 12:00:00,51.41,51.45,51.32,51.32,13476.0,46.5927,46.629,46.5111,46.5111,13476.0
2021-03-29 12:05:00,51.32,51.35,51.26,51.26,11197.0,46.5111,46.5383,46.4568,46.4568,11197.0
2021-03-29 12:10:00,51.27,51.3,51.22,51.23,14835.0,46.4658,46.493,46.4205,46.4296,14835.0
2021-03-29 12:15:00,51.23,51.24,51.1,51.11,9386.0,46.4296,46.4386,46.3118,46.3208,9386.0
2021-03-29 12:20:00,51.12,51.13,51.09,51.11,7337.0,46.3299,46.339,46.3027,46.3208,7337.0
2021-03-29 12:25:00,51.09,51.2,51.08,51.2,15858.0,46.3027,46.4024,46.2936,46.4024,15858.0
2021-03-29 12:30:00,51.2,51.22,51.16,51.21,7300.0,46.4024,46.4205,46.3661,46.4115,7300.0
2021-03-29 12:35:00,51.2,51.31,51.2,51.3,19623.0,46.4024,46.5021,46.4024,46.493,19623.0
2021-03-29 12:40:00,51.3,51.3,51.22,51.29,7791.0,46.493,46.493,46.4205,46.484,7791.0
2021-03-29 12:45:00,51.28,51.29,51.24,51.27,4928.0,46.4749,46.484,46.4386,46.4658,4928.0
2021-03-29 12:50:00,51.26,51.29,51.22,51.29,15431.0,46.4568,46.484,46.4205,46.484,15431.0
2021-03-29 12:55:00,51.29,51.33,51.21,51.21,22831.0,46.484,46.5202,46.4115,46.4115,22831.0
2021-03-29 13:00:00,51.22,51.27,51.19,51.24,18066.0,46.4205,46.4658,46.3933,46.4386,18066.0
2021-03-29 13:05:00,51.24,51.36,51.24,51.28,17189.0,46.4386,46.5474,46.4386,46.4749,17189.0
2021-03-29 13:10:00,51.28,51.34,51.26,51.26,5233.0,46.4749,46.5293,46.4568,46.4568,5233.0
2021-03-29 13:15:00,51.27,51.29,51.24,51.27,7748.0,46.4658,46.484,46.4386,46.4658,7748.0
2021-03-29 13:20:00,51.28,51.31,51.24,51.24,12625.0,46.4749,46.5021,46.4386,46.4386,12625.0
2021-03-29 13:25:00,51.25,51.25,51.2,51.23,6548.0,46.4477,46.4477,46.4024,46.4296,6548.0
2021-03-29 13:30:00,51.23,51.36,51.22,51.36,10696.0,46.4296,46.5474,46.4205,46.5474,10696.0
2021-03-29 13:35:00,51.35,51.36,51.3,51.31,9210.0,46.5383,46.5474,46.493,46.5021,9210.0
2021-03-29 13:40:00,51.32,51.32,51.24,51.27,8897.0,46.5111,46.5111,46.4386,46.4658,8897.0
2021-03-29 13:45:00,51.25,51.3,51.22,51.3,16844.0,46.4477,46.493,46.4205,46.493,16844.0
2021-03-29 13:50:00,51.28,51.35,51.27,51.29,9316.0,46.4749,46.5383,46.4658,46.484,9316.0
2021-03-29 13:55:00,51.29,51.31,51.25,51.3,7553.0,46.484,46.5021,46.4477,46.493,7553.0
2021-03-29 14:00:00,51.29,51.36,51.26,51.35,7688.0,46.484,46.5474,46.4568,46.5383,7688.0
2021-03-29 14:05:00,51.36,51.42,51.36,51.42,10113.0,46.5474,46.6018,46.5474,46.6018,10113.0
2021-03-29 14:10:00,51.42,51.51,51.36,51.51,12316.0,46.6018,46.6833,46.5474,46.6833,12316.0
2021-03-29 14:15:00,51.5,51.5,51.43,51.44,9418.0,46.6743,46.6743,46.6108,46.6199,9418.0
2021-03-29 14:20:00,51.45,51.51,51.43,51.51,9304.0,46.629,46.6833,46.6108,46.6833,9304.0
2021-03-29 14:25:00,51.51,51.53,51.49,51.5,9641.0,46.6833,46.7015,46.6652,46.6743,9641.0
2021-03-29 14:30:00,51.49,51.5,51.36,51.37,17284.0,46.6652,46.6743,46.5474,46.5565,17284.0
2021-03-29 14:35:00,51.37,51.44,51.32,51.41,19989.0,46.5565,46.6199,46.5111,46.5927,19989.0
2021-03-29 14:40:00,51.41,51.51,51.41,51.48,17195.0,46.5927,46.6833,46.5927,46.6562,17195.0
2021-03-29 14:45:00,51.47,51.57,51.46,51.51,26485.0,46.6471,46.7377,46.638,46.6833,26485.0
2021-03-29 14:50:00,51.51,51.51,51.43,51.46,18941.0,46.6833,46.6833,46.6108,46.638,18941.0
2021-03-29 14:55:00,51.46,51.48,51.41,51.48,14457.0,46.638,46.6562,46.5927,46.6562,14457.0
2021-03-29 15:00:00,51.48,51.53,51.45,51.53,16363.0,46.6562,46.7015,46.629,46.7015,16363.0
2021-03-29 15:05:00,51.52,51.56,51.49,51.55,7517.0,46.6924,46.7287,46.6652,46.7196,7517.0
2021-03-29 15:10:00,51.54,51.57,51.52,51.57,14937.0,46.7105,46.7377,46.6924,46.7377,14937.0
2021-03-29 15:15:00,51.58,51.62,51.58,51.59,14254.0,46.7468,46.783,46.7468,46.7558,14254.0
2021-03-29 15:20:00,51.58,51.68,51.58,51.67,17248.0,46.7468,46.8374,46.7468,46.8284,17248.0
2021-03-29 15:25:00,51.69,51.71,51.65,51.68,16755.0,46.8465,46.8646,46.8102,46.8374,16755.0
2021-03-29 15:30:00,51.68,51.68,51.58,51.59,23521.0,46.8374,46.8374,46.7468,46.7558,23521.0
2021-03-29 15:35:00,51.58,51.63,51.56,51.57,15587.0,46.7468,46.7921,46.7287,46.7377,15587.0
2021-03-29 15:40:00,51.57,51.58,51.48,51.49,14654.0,46.7377,46.7468,46.6562,46.6652,14654.0
2021-03-29 15:45:00,51.48,51.53,51.44,51.45,26329.0,46.6562,46.7015,46.6199,46.629,26329.0
2021-03-29 15:50:00,51.43,51.5,51.41,51.42,60941.0,46.6108,46.6743,46.5927,46.6018,60941.0
2021-03-29 15:55:00,51.4,51.46,51.28,51.34,220248.0,46.5837,46.638,46.4749,46.5293,220248.0
2021-03-30 09:30:00,51.58,51.63,51.34,51.61,95383.0,46.7468,46.7921,46.5293,46.774,95383.0
2021-03-30 09:35:00,51.65,51.7,51.49,51.51,36127.0,46.8102,46.8555,46.6652,46.6833,36127.0
2021-03-30 09:40:00,51.5,51.55,51.41,51.48,29374.0,46.6743,46.7196,46.5927,46.6562,29374.0
2021-03-30 09:45:00,51.48,51.5,51.34,51.37,30463.0,46.6562,46.6743,46.5293,46.5565,30463.0
2021-03-30 09:50:00,51.38,51.46,51.3,51.44,15231.0,46.5655,46.638,46.493,46.6199,15231.0
2021-03-30 09:55:00,51.45,51.57,51.45,51.57,11792.0,46.629,46.7377,46.629,46.7377,11792.0
2021-03-30 10:00:00,51.56,51.58,51.53,51.54,25755.0,46.7287,46.7468,46.7015,46.7105,25755.0
2021-03-30 10:05:00,51.55,51.59,51.48,51.5,20219.0,46.7196,46.7558,46.6562,46.6743,20219.0
2021-03-30 10:10:00,51.49,51.54,51.48,51.52,16103.0,46.6652,46.7105,46.6562,46.6924,16103.0
2021-03-30 10:15:00,51.54,51.54,51.46,51.47,19528.0,46.7105,46.7105,46.638,46.6471,19528.0
2021-03-30 10:20:00,51.47,51.52,51.41,51.52,10240.0,46.6471,46.6924,46.5927,46.6924,10240.0
2021-03-30 10:25:00,51.52,51.59,51.51,51.59,20560.0,46.6924,46.7558,46.6833,46.7558,20560.0
2021-03-30 10:30:00,51.58,51.63,51.57,51.59,27898.0,46.7468,46.7921,46.7377,46.7558,27898.0
2021-03-30 10:35:00,51.59,51.66,51.57,51.64,27188.0,46.7558,46.8193,46.7377,46.8012,27188.0
2021-03-30 10:40:00,51.64,51.66,51.57,51.6,14982.0,46.8012,46.8193,46.7377,46.7649,14982.0
2021-03-30 10:45:00,51.58,51.67,51.57,51.66,21505.0,46.7468,46.8284,46.7377,46.8193,21505.0
2021-03-30 10:50:00,51.66,51.67,51.59,51.64,21358.0,46.8193,46.8284,46.7558,46.8012,21358.0
2021-03-30 10:55:00,51.65,51.66,51.62,51.64,22799.0,46.8102,46.8193,46.783,46.8012,22799.0
2021-03-30 11:00:00,51.63,51.68,51.61,51.67,16773.0,46.7921,46.8374,46.774,46.8284,16773.0
2021-03-30 11:05:00,51.67,51.72,51.64,51.7,17962.0,46.8284,46.8737,46.8012,46.8555,17962.0
2021-03-30 11:10:00,51.7,51.71,51.65,51.69,21595.0,46.8555,46.8646,46.8102,46.8465,21595.0
2021-03-30 11:15:00,51.69,51.72,51.65,51.69,15294.0,46.8465,46.8737,46.8102,46.8465,15294.0
2021-03-30 11:20:00,51.68,51.71,51.64,51.67,17618.0,46.8374,46.8646,46.8012,46.8284,17618.0
2021-03-30 11:25:00,51.67,51.68,51.6,51.65,14729.0,46.8284,46.8374,46.7649,46.8102,14729.0
2021-03-30 11:30:00,51.64,51.65,51.58,51.61,13147.0,46.8012,46.8102,46.7468,46.774,13147.0
2021-03-30 11:35:00,51.6,51.6,51.54,51.55,11824.0,46.7649,46.7649,46.7105,46.7196,11824.0
2021-03-30 11:40:00,51.57,51.57,51.53,51.57,8653.0,46.7377,46.7377,46.7015,46.7377,8653.0
2021-03-30 11:45:00,51.57,51.6,51.51,51.52,8869.0,46.7377,46.7649,46.6833,46.6924,8869.0
2021-03-30 11:50:00,51.52,51.53,51.49,51.53,8952.0,46.6924,46.7015,46.6652,46.7015,8952.0
2021-03-30 11:55:00,51.52,51.57,51.51,51.55,15117.0,46.6924,46.7377,46.6833,46.7196,15117.0
2021-03-30 12:00:00,51.57,51.6,51.56,51.57,7538.0,46.7377,46.7649,46.7287,46.7377,7538.0
2021-03-30 12:05:00,51.56,51.6,51.56,51.6,6816.0,46.7287,46.7649,46.7287,46.7649,6816.0
2021-03-30 12:10:00,51.6,51.61,51.56,51.59,12591.0,46.7649,46.774,46.7287,46.7558,12591.0
2021-03-30 12:15:00,51.6,51.63,51.55,51.57,15245.0,46.7649,46.7921,46.7196,46.7377,15245.0
2021-03-30 12:20:00,51.56,51.58,51.53,51.57,20221.0,46.7287,46.7468,46.7015,46.7377,20221.0
2021-03-30 12:25:00,51.58,51.59,51.54,51.57,8467.0,46.7468,46.7558,46.7105,46.7377,8467.0
2021-03-30 12:30:00,51.56,51.61,51.55,51.61,8363.0,46.7287,46.774,46.7196,46.774,8363.0
2021-03-30 12:35:00,51.61,51.65,51.61,51.65,10299.0,46.774,46.8102,46.774,46.8102,10299.0
2021-03-30 12:40:00,51.65,51.66,51.6,51.61,10603.0,46.8102,46.8193,46.7649,46.774,10603.0
2021-03-30 12:45:00,51.6,51.62,51.58,51.62,5893.0,46.7649,46.783,46.7468,46.783,5893.0
2021-03-30 12:50:00,51.61,51.63,51.58,51.63,7919.0,46.774,46.7921,46.7468,46.7921,7919.0
2021-03-30 12:55:00,51.65,51.67,51.64,51.65,6674.0,46.8102,46.8284,46.8012,46.8102,6674.0
2021-03-30 13:00:00,51.65,51.65,51.59,51.62,12474.0,46.8102,46.8102,46.7558,46.783,12474.0
2021-03-30 13:05:00,51.62,51.63,51.56,51.59,9223.0,46.783,46.7921,46.7287,46.7558,9223.0
2021-03-30 13:10:00,51.58,51.61,51.57,51.58,13020.0,46.7468,46.774,46.7377,46.7468,13020.0
2021-03-30 13:15:00,51.58,51.62,51.57,51.62,10063.0,46.7468,46.783,46.7377,46.783,10063.0
2021-03-30 13:20:00,51.63,51.65,51.6,51.64,13021.0,46.7921,46.8102,46.7649,46.8012,13021.0
2021-03-30 13:25:00,51.63,51.66,51.61,51.64,25105.0,46.7921,46.8193,46.774,46.8012,25105.0
2021-03-30 13:30:00,51.65,51.66,51.6,51.62,12941.0,46.8102,46.8193,46.7649,46.783,12941.0
2021-03-30 13:35:00,51.61,51.67,51.6,51.66,8170.0,46.774,46.8284,46.7649,46.8193,8170.0
2021-03-30 13:40:00,51.66,51.74,51.65,51.73,44560.0,46.8193,46.8918,46.8102,46.8827,44560.0
2021-03-30 13:45:00,51.73,51.76,51.71,51.73,9989.0,46.8827,46.9099,46.8646,46.8827,9989.0
2021-03-30 13:50:00,51.73,51.78,51.71,51.77,19444.0,46.8827,46.928,46.8646,46.919,19444.0
2021-03-30 13:55:00,51.77,51.81,51.76,51.8,15897.0,46.919,46.9552,46.9099,46.9462,15897.0
2021-03-30 14:00:00,51.8,51.8,51.68,51.69,15731.0,46.9462,46.9462,46.8374,46.8465,15731.0
2021-03-30 14:05:00,51.69,51.83,51.69,51.8,23315.0,46.8465,46.9734,46.8465,46.9462,23315.0
2021-03-30 14:10:00,51.8,51.84,51.79,51.83,18912.0,46.9462,46.9824,46.9371,46.9734,18912.0
2021-03-30 14:15:00,51.84,51.86,51.8,51.85,16660.0,46.9824,47.0005,46.9462,46.9915,16660.0
2021-03-30 14:20:00,51.85,51.87,51.83,51.84,40341.0,46.9915,47.0096,46.9734,46.9824,40341.0
2021-03-30 14:25:00,51.85,51.87,51.82,51.84,21058.0,46.9915,47.0096,46.9643,46.9824,21058.0
2021-03-30 14:30:00,51.84,51.84,51.8,51.81,8750.0,46.9824,46.9824,46.9462,46.9552,8750.0
2021-03-30 14:35:00,51.8,51.81,51.77,51.81,15622.0,46.9462,46.9552,46.919,46.9552,15622.0
2021-03-30 14:40:00,51.82,51.85,51.8,51.85,17872.0,46.9643,46.9915,46.9462,46.9915,17872.0
2021-03-30 14:45:00,51.85,51.86,51.81,51.86,26398.0,46.9915,47.0005,46.9552,47.0005,26398.0
2021-03-30 14:50:00,51.86,52.0,51.86,51.96,28755.0,47.0005,47.1274,47.0005,47.0912,28755.0
2021-03-30 14:55:00,51.97,52.01,51.94,52.0,44470.0,47.1002,47.1365,47.0731,47.1274,44470.0
2021-03-30 15:00:00,52.0,52.01,51.93,51.97,26694.0,47.1274,47.1365,47.064,47.1002,26694.0
2021-03-30 15:05:00,51.97,52.08,51.95,52.01,84236.0,47.1002,47.1999,47.0821,47.1365,84236.0
2021-03-30 15:10:00,52.01,52.02,51.9,51.91,22599.0,47.1365,47.1456,47.0368,47.0459,22599.0
2021-03-30 15:15:00,51.93,51.93,51.88,51.93,8708.0,47.064,47.064,47.0187,47.064,8708.0
2021-03-30 15:20:00,51.93,51.98,51.91,51.97,26544.0,47.064,47.1093,47.0459,47.1002,26544.0
2021-03-30 15:25:00,51.98,52.04,51.98,52.04,11178.0,47.1093,47.1637,47.1093,47.1637,11178.0
2021-03-30 15:30:00,52.03,52.09,52.01,52.05,41408.0,47.1546,47.209,47.1365,47.1727,41408.0
2021-03-30 15:35:00,52.04,52.05,51.95,51.96,19307.0,47.1637,47.1727,47.0821,47.0912,19307.0
2021-03-30 15:40:00,51.97,51.97,51.9,51.93,15957.0,47.1002,47.1002,47.0368,47.064,15957.0
2021-03-30 15:45:00,51.93,51.93,51.84,51.85,28625.0,47.064,47.064,46.9824,46.9915,28625.0
2021-03-30 15:50:00,51.83,51.85,51.77,51.77,53547.0,46.9734,46.9915,46.919,46.919,53547.0
2021-03-30 15:55:00,51.77,51.86,51.71,51.86,162741.0,46.919,47.0005,46.8646,47.0005,162741.0
2021-03-31 09:30:00,51.53,51.76,51.5,51.73,55928.0,46.7015,46.9099,46.6743,46.8827,55928.0
2021-03-31 09:35:00,51.75,51.81,51.62,51.73,25725.0,46.9009,46.9552,46.783,46.8827,25725.0
2021-03-31 09:40:00,51.73,51.74,51.55,51.55,18967.0,46.8827,46.8918,46.7196,46.7196,18967.0
2021-03-31 09:45:00,51.57,51.62,51.51,51.51,14109.0,46.7377,46.783,46.6833,46.6833,14109.0
2021-03-31 09:50:00,51.52,51.52,51.4,51.46,22716.0,46.6924,46.6924,46.5837,46.638,22716.0
2021-03-31 09:55:00,51.48,51.51,51.43,51.45,13359.0,46.6562,46.6833,46.6108,46.629,13359.0
2021-03-31 10:00:00,51.46,51.51,51.4,51.51,21476.0,46.638,46.6833,46.5837,46.6833,21476.0
2021-03-31 10:05:00,51.49,51.5,51.4,51.4,16376.0,46.6652,46.6743,46.5837,46.5837,16376.0
2021-03-31 10:10:00,51.38,51.43,51.32,51.32,23361.0,46.5655,46.6108,46.5111,46.5111,23361.0
2021-03-31 10:15:00,51.3,51.31,51.17,51.22,21940.0,46.493,46.5021,46.3752,46.4205,21940.0
2021-03-31 10:20:00,51.22,51.34,51.16,51.29,21269.0,46.4205,46.5293,46.3661,46.484,21269.0
2021-03-31 10:25:00,51.29,51.29,51.16,51.16,21383.0,46.484,46.484,46.3661,46.3661,21383.0
2021-03-31 10:30:00,51.16,51.2,51.09,51.17,24161.0,46.3661,46.4024,46.3027,46.3752,24161.0
2021-03-31 10:35:00,51.17,51.17,51.05,51.1,42718.0,46.3752,46.3752,46.2664,46.3118,42718.0
2021-03-31 10:40:00,51.11,51.14,51.06,51.1,26514.0,46.3208,46.348,46.2755,46.3118,26514.0
2021-03-31 10:45:00,51.1,51.12,51.0,51.12,25060.0,46.3118,46.3299,46.2211,46.3299,25060.0
2021-03-31 10:50:00,51.11,51.17,51.09,51.12,35325.0,46.3208,46.3752,46.3027,46.3299,35325.0
2021-03-31 10:55:00,51.12,51.25,51.11,51.25,21569.0,46.3299,46.4477,46.3208,46.4477,21569.0
2021-03-31 11:00:00,51.27,51.29,51.18,51.29,16752.0,46.4658,46.484,46.3843,46.484,16752.0
2021-03-31 11:05:00,51.29,51.3,51.23,51.29,17550.0,46.484,46.493,46.4296,46.484,17550.0
2021-03-31 11:10:00,51.29,51.33,51.24,51.33,10614.0,46.484,46.5202,46.4386,46.5202,10614.0
2021-03-31 11:15:00,51.31,51.33,51.26,51.28,15934.0,46.5021,46.5202,46.4568,46.4749,15934.0
2021-03-31 11:20:00,51.28,51.3,51.22,51.23,22913.0,46.4749,46.493,46.4205,46.4296,22913.0
2021-03-31 11:25:00,51.23,51.24,51.16,51.21,36375.0,46.4296,46.4386,46.3661,46.4115,36375.0
2021-03-31 11:30:00,51.19,51.21,51.14,51.14,60454.0,46.3933,46.4115,46.348,46.348,60454.0
2021-03-31 11:35:00,51.13,51.16,51.11,51.11,12095.0,46.339,46.3661,46.3208,46.3208,12095.0
2021-03-31 11:40:00,51.11,51.14,51.08,51.12,18161.0,46.3208,46.348,46.2936,46.3299,18161.0
2021-03-31 11:45:00,51.13,51.16,51.11,51.15,12309.0,46.339,46.3661,46.3208,46.3571,12309.0
2021-03-31 11:50:00,51.13,51.17,51.1,51.12,7802.0,46.339,46.3752,46.3118,46.3299,7802.0
2021-03-31 11:55:00,51.13,51.14,51.1,51.11,8944.0,46.339,46.348,46.3118,46.3208,8944.0
2021-03-31 12:00:00,51.1,51.12,51.07,51.08,10314.0,46.3118,46.3299,46.2846,46.2936,10314.0
2021-03-31 12:05:00,51.09,51.19,51.09,51.19,7579.0,46.3027,46.3933,46.3027,46.3933,7579.0
2021-03-31 12:10:00,51.19,51.21,51.17,51.21,9172.0,46.3933,46.4115,46.3752,46.4115,9172.0
2021-03-31 12:15:00,51.21,51.21,51.13,51.16,8004.0,46.4115,46.4115,46.339,46.3661,8004.0
2021-03-31 12:20:00,51.16,51.17,51.14,51.16,13737.0,46.3661,46.3752,46.348,46.3661,13737.0
2021-03-31 12:25:00,51.16,51.18,51.13,51.16,9317.0,46.3661,46.3843,46.339,46.3661,9317.0
2021-03-31 12:30:00,51.16,51.17,51.14,51.17,3931.0,46.3661,46.3752,46.348,46.3752,3931.0
2021-03-31 12:35:00,51.18,51.2,51.13,51.13,13561.0,46.3843,46.4024,46.339,46.339,13561.0
2021-03-31 12:40:00,51.12,51.22,51.11,51.22,9886.0,46.3299,46.4205,46.3208,46.4205,9886.0
2021-03-31 12:45:00,51.23,51.26,51.22,51.22,10566.0,46.4296,46.4568,46.4205,46.4205,10566.0
2021-03-31 12:50:00,51.21,51.25,51.2,51.23,7068.0,46.4115,46.4477,46.4024,46.4296,7068.0
2021-03-31 12:55:00,51.23,51.27,51.23,51.27,13750.0,46.4296,46.4658,46.4296,46.4658,13750.0
2021-03-31 13:00:00,51.28,51.3,51.26,51.27,6967.0,46.4749,46.493,46.4568,46.4658,6967.0
2021-03-31 13:05:00,51.27,51.27,51.25,51.25,19269.0,46.4658,46.4658,46.4477,46.4477,19269.0
2021-03-31 13:10:00,51.25,51.27,51.23,51.26,9611.0,46.4477,46.4658,46.4296,46.4568,9611.0
2021-03-31 13:15:00,51.26,51.26,51.23,51.25,9554.0,46.4568,46.4568,46.4296,46.4477,9554.0
2021-03-31 13:20:00,51.25,51.25,51.18,51.21,9979.0,46.4477,46.4477,46.3843,46.4115,9979.0
2021-03-31 13:25:00,51.19,51.23,51.18,51.23,8553.0,46.3933,46.4296,46.3843,46.4296,8553.0
2021-03-31 13:30:00,51.22,51.25,51.21,51.23,10434.0,46.4205,46.4477,46.4115,46.4296,10434.0
2021-03-31 13:35:00,51.24,51.25,51.18,51.21,14054.0,46.4386,46.4477,46.3843,46.4115,14054.0
2021-03-31 13:40:00,51.21,51.22,51.18,51.18,8608.0,46.4115,46.4205,46.3843,46.3843,8608.0
2021-03-31 13:45:00,51.18,51.23,51.16,51.23,10673.0,46.3843,46.4296,46.3661,46.4296,10673.0
2021-03-31 13:50:00,51.23,51.24,51.2,51.21,10419.0,46.4296,46.4386,46.4024,46.4115,10419.0
2021-03-31 13:55:00,51.21,51.27,51.21,51.27,6927.0,46.4115,46.4658,46.4115,46.4658,6927.0
2021-03-31 14:00:00,51.27,51.31,51.26,51.3,11414.0,46.4658,46.5021,46.4568,46.493,11414.0
2021-03-31 14:05:00,51.3,51.33,51.25,51.25,10351.0,46.493,46.5202,46.4477,46.4477,10351.0
2021-03-31 14:10:00,51.25,51.32,51.2,51.31,11611.0,46.4477,46.5111,46.4024,46.5021,11611.0
2021-03-31 14:15:00,51.3,51.32,51.28,51.29,7396.0,46.493,46.5111,46.4749,46.484,7396.0
2021-03-31 14:20:00,51.29,51.32,51.27,51.32,9346.0,46.484,46.5111,46.4658,46.5111,9346.0
2021-03-31 14:25:00,51.32,51.32,51.28,51.29,8598.0,46.5111,46.5111,46.4749,46.484,8598.0
2021-03-31 14:30:00,51.29,51.34,51.28,51.33,13426.0,46.484,46.5293,46.4749,46.5202,13426.0
2021-03-31 14:35:00,51.32,51.35,51.31,51.31,8383.0,46.5111,46.5383,46.5021,46.5021,8383.0
2021-03-31 14:40:00,51.31,51.36,51.3,51.35,15005.0,46.5021,46.5474,46.493,46.5383,15005.0
2021-03-31 14:45:00,51.34,51.34,51.29,51.3,5792.0,46.5293,46.5293,46.484,46.493,5792.0
2021-03-31 14:50:00,51.29,51.31,51.25,51.27,13712.0,46.484,46.5021,46.4477,46.4658,13712.0
2021-03-31 14:55:00,51.28,51.31,51.25,51.25,14767.0,46.4749,46.5021,46.4477,46.4477,14767.0
2021-03-31 15:00:00,51.25,51.26,51.2,51.22,13478.0,46.4477,46.4568,46.4024,46.4205,13478.0
2021-03-31 15:05:00,51.22,51.27,51.21,51.26,13791.0,46.4205,46.4658,46.4115,46.4568,13791.0
2021-03-31 15:10:00,51.27,51.29,51.26,51.28,20901.0,46.4658,46.484,46.4568,46.4749,20901.0
2021-03-31 15:15:00,51.28,51.34,51.28,51.34,17688.0,46.4749,46.5293,46.4749,46.5293,17688.0
2021-03-31 15:20:00,51.33,51.36,51.3,51.36,20835.0,46.5202,46.5474,46.493,46.5474,20835.0
2021-03-31 15:25:00,51.37,51.49,51.36,51.46,58842.0,46.5565,46.6652,46.5474,46.638,58842.0
2021-03-31 15:30:00,51.47,51.53,51.46,51.48,34844.0,46.6471,46.7015,46.638,46.6562,34844.0
2021-03-31 15:35:00,51.48,51.48,51.31,51.32,22250.0,46.6562,46.6562,46.5021,46.5111,22250.0
2021-03-31 15:40:00,51.31,51.35,51.3,51.31,22112.0,46.5021,46.5383,46.493,46.5021,22112.0
2021-03-31 15:45:00,51.31,51.33,51.27,51.29,33965.0,46.5021,46.5202,46.4658,46.484,33965.0
2021-03-31 15:50:00,51.3,51.37,51.22,51.34,94871.0,46.493,46.5565,46.4205,46.5293,94871.0
2021-03-31 15:55:00,51.32,51.35,51.17,51.2,283217.0,46.5111,46.5383,46.3752,46.4024,283217.0
2021-04-01 09:30:00,50.96,51.21,50.87,51.21,118335.0,46.1849,46.4115,46.1033,46.4115,118335.0
2021-04-01 09:35:00,51.21,51.23,51.06,51.06,34128.0,46.4115,46.4296,46.2755,46.2755,34128.0
2021-04-01 09:40:00,51.05,51.2,51.02,51.09,30413.0,46.2664,46.4024,46.2393,46.3027,30413.0
2021-04-01 09:45:00,51.11,51.18,51.04,51.1,17371.0,46.3208,46.3843,46.2574,46.3118,17371.0
2021-04-01 09:50:00,51.1,51.13,50.99,51.12,34380.0,46.3118,46.339,46.2121,46.3299,34380.0
2021-04-01 09:55:00,51.11,51.11,51.02,51.04,13678.0,46.3208,46.3208,46.2393,46.2574,13678.0
2021-04-01 10:00:00,51.02,51.14,50.99,51.12,30616.0,46.2393,46.348,46.2121,46.3299,30616.0
2021-04-01 10:05:00,51.13,51.23,51.08,51.12,21146.0,46.339,46.4296,46.2936,46.3299,21146.0
2021-04-01 10:10:00,51.13,51.13,51.02,51.05,17407.0,46.339,46.339,46.2393,46.2664,17407.0
2021-04-01 10:15:00,51.05,51.08,51.02,51.08,15795.0,46.2664,46.2936,46.2393,46.2936,15795.0
2021-04-01 10:20:00,51.08,51.09,51.02,51.05,13397.0,46.2936,46.3027,46.2393,46.2664,13397.0
2021-04-01 10:25:00,51.06,51.07,51.01,51.06,12156.0,46.2755,46.2846,46.2302,46.2755,12156.0
2021-04-01 10:30:00,51.07,51.08,51.01,51.07,12056.0,46.2846,46.2936,46.2302,46.2846,12056.0
2021-04-01 10:35:00,51.06,51.09,51.0,51.07,13006.0,46.2755,46.3027,46.2211,46.2846,13006.0
2021-04-01 10:40:00,51.07,51.2,51.06,51.2,20654.0,46.2846,46.4024,46.2755,46.4024,20654.0
2021-04-01 10:45:00,51.2,51.23,51.17,51.22,25661.0,46.4024,46.4296,46.3752,46.4205,25661.0
2021-04-01 10:50:00,51.21,51.23,51.15,51.15,15580.0,46.4115,46.4296,46.3571,46.3571,15580.0
2021-04-01 10:55:00,51.17,51.22,51.13,51.14,12043.0,46.3752,46.4205,46.339,46.348,12043.0
2021-04-01 11:00:00,51.13,51.17,51.1,51.1,28013.0,46.339,46.3752,46.3118,46.3118,28013.0
2021-04-01 11:05:00,51.1,51.16,51.1,51.13,16376.0,46.3118,46.3661,46.3118,46.339,16376.0
2021-04-01 11:10:00,51.13,51.19,51.11,51.14,11213.0,46.339,46.3933,46.3208,46.348,11213.0
2021-04-01 11:15:00,51.15,51.23,51.15,51.2,16868.0,46.3571,46.4296,46.3571,46.4024,16868.0
2021-04-01 11:20:00,51.21,51.23,51.17,51.17,12680.0,46.4115,46.4296,46.3752,46.3752,12680.0
2021-04-01 11:25:00,51.16,51.17,51.11,51.14,10090.0,46.3661,46.3752,46.3208,46.348,10090.0
2021-04-01 11:30:00,51.15,51.2,51.13,51.18,11970.0,46.3571,46.4024,46.339,46.3843,11970.0
2021-04-01 11:35:00,51.19,51.26,51.17,51.24,8942.0,46.3933,46.4568,46.3752,46.4386,8942.0
2021-04-01 11:40:00,51.25,51.25,51.19,51.19,11381.0,46.4477,46.4477,46.3933,46.3933,11381.0
2021-04-01 11:45:00,51.19,51.21,51.15,51.16,8882.0,46.3933,46.4115,46.3571,46.3661,8882.0
2021-04-01 11:50:00,51.16,51.24,51.16,51.23,6599.0,46.3661,46.4386,46.3661,46.4296,6599.0
2021-04-01 11:55:00,51.23,51.26,51.22,51.24,12424.0,46.4296,46.4568,46.4205,46.4386,12424.0
2021-04-01 12:00:00,51.23,51.3,51.23,51.29,8246.0,46.4296,46.493,46.4296,46.484,8246.0
2021-04-01 12:05:00,51.29,51.36,51.29,51.35,11657.0,46.484,46.5474,46.484,46.5383,11657.0
2021-04-01 12:10:00,51.37,51.39,51.32,51.38,12381.0,46.5565,46.5746,46.5111,46.5655,12381.0
2021-04-01 12:15:00,51.39,51.42,51.35,51.37,22420.0,46.5746,46.6018,46.5383,46.5565,22420.0
2021-04-01 12:20:00,51.36,51.43,51.36,51.43,7039.0,46.5474,46.6108,46.5474,46.6108,7039.0
2021-04-01 12:25:00,51.44,51.44,51.37,51.37,10698.0,46.6199,46.6199,46.5565,46.5565,10698.0
2021-04-01 12:30:00,51.38,51.45,51.37,51.45,10186.0,46.5655,46.629,46.5565,46.629,10186.0
2021-04-01 12:35:00,51.46,51.48,51.43,51.47,9286.0,46.638,46.6562,46.6108,46.6471,9286.0
2021-04-01 12:40:00,51.46,51.47,51.42,51.45,9816.0,46.638,46.6471,46.6018,46.629,9816.0
2021-04-01 12:45:00,51.44,51.46,51.42,51.46,17787.0,46.6199,46.638,46.6018,46.638,17787.0
2021-04-01 12:50:00,51.47,51.47,51.43,51.45,8743.0,46.6471,46.6471,46.6108,46.629,8743.0
2021-04-01 12:55:00,51.46,51.46,51.38,51.4,14811.0,46.638,46.638,46.5655,46.5837,14811.0
2021-04-01 13:00:00,51.39,51.43,51.37,51.41,12189.0,46.5746,46.6108,46.5565,46.5927,12189.0
2021-04-01 13:05:00,51.41,51.41,51.35,51.35,5857.0,46.5927,46.5927,46.5383,46.5383,5857.0
2021-04-01 13:10:00,51.34,51.34,51.27,51.27,12078.0,46.5293,46.5293,46.4658,46.4658,12078.0
2021-04-01 13:15:00,51.27,51.28,51.24,51.25,6537.0,46.4658,46.4749,46.4386,46.4477,6537.0
2021-04-01 13:20:00,51.25,51.28,51.23,51.28,7760.0,46.4477,46.4749,46.4296,46.4749,7760.0
2021-04-01 13:25:00,51.28,51.29,51.26,51.29,7088.0,46.4749,46.484,46.4568,46.484,7088.0
2021-04-01 13:30:00,51.28,51.39,51.28,51.39,11077.0,46.4749,46.5746,46.4749,46.5746,11077.0
2021-04-01 13:35:00,51.39,51.39,51.35,51.35,9133.0,46.5746,46.5746,46.5383,46.5383,9133.0
2021-04-01 13:40:00,51.35,51.38,51.35,51.35,8800.0,46.5383,46.5655,46.5383,46.5383,8800.0
2021-04-01 13:45:00,51.34,51.34,51.29,51.31,9699.0,46.5293,46.5293,46.484,46.5021,9699.0
2021-04-01 13:50:00,51.29,51.31,51.28,51.3,8459.0,46.484,46.5021,46.4749,46.493,8459.0
2021-04-01 13:55:00,51.29,51.31,51.28,51.29,5147.0,46.484,46.5021,46.4749,46.484,5147.0
2021-04-01 14:00:00,51.28,51.36,51.28,51.36,17383.0,46.4749,46.5474,46.4749,46.5474,17383.0
2021-04-01 14:05:00,51.35,51.38,51.34,51.38,5856.0,46.5383,46.5655,46.5293,46.5655,5856.0
2021-04-01 14:10:00,51.39,51.4,51.37,51.4,4513.0,46.5746,46.5837,46.5565,46.5837,4513.0
2021-04-01 14:15:00,51.39,51.41,51.38,51.38,4736.0,46.5746,46.5927,46.5655,46.5655,4736.0
2021-04-01 14:20:00,51.38,51.43,51.37,51.43,7608.0,46.5655,46.6108,46.5565,46.6108,7608.0
2021-04-01 14:25:00,51.42,51.42,51.38,51.39,9547.0,46.6018,46.6018,46.5655,46.5746,9547.0
2021-04-01 14:30:00,51.39,51.42,51.36,51.4,7343.0,46.5746,46.6018,46.5474,46.5837,7343.0
2021-04-01 14:35:00,51.4,51.43,51.39,51.41,7599.0,46.5837,46.6108,46.5746,46.5927,7599.0
2021-04-01 14:40:00,51.41,51.45,51.4,51.43,8556.0,46.5927,46.629,46.5837,46.6108,8556.0
2021-04-01 14:45:00,51.42,51.42,51.36,51.36,7842.0,46.6018,46.6018,46.5474,46.5474,7842.0
2021-04-01 14:50:00,51.36,51.37,51.32,51.32,8380.0,46.5474,46.5565,46.5111,46.5111,8380.0
2021-04-01 14:55:00,51.31,51.35,51.31,51.34,7384.0,46.5021,46.5383,46.5021,46.5293,7384.0
2021-04-01 15:00:00,51.35,51.37,51.34,51.35,10601.0,46.5383,46.5565,46.5293,46.5383,10601.0
2021-04-01 15:05:00,51.35,51.39,51.35,51.38,10913.0,46.5383,46.5746,46.5383,46.5655,10913.0
2021-04-01 15:10:00,51.38,51.39,51.3,51.33,9350.0,46.5655,46.5746,46.493,46.5202,9350.0
2021-04-01 15:15:00,51.33,51.35,51.29,51.31,10234.0,46.5202,46.5383,46.484,46.5021,10234.0
2021-04-01 15:20:00,51.32,51.34,51.29,51.29,15555.0,46.5111,46.5293,46.484,46.484,15555.0
2021-04-01 15:25:00,51.3,51.34,51.28,51.29,16343.0,46.493,46.5293,46.4749,46.484,16343.0
2021-04-01 15:30:00,51.3,51.3,51.25,51.26,16391.0,46.493,46.493,46.4477,46.4568,16391.0
2021-04-01 15:35:00,51.26,51.27,51.22,51.23,28702.0,46.4568,46.4658,46.4205,46.4296,28702.0
2021-04-01 15:40:00,51.23,51.25,51.22,51.23,21233.0,46.4296,46.4477,46.4205,46.4296,21233.0
2021-04-01 15:45:00,51.24,51.28,51.23,51.27,22523.0,46.4386,46.4749,46.4296,46.4658,22523.0
2021-04-01 15:50:00,51.27,51.35,51.26,51.34,74784.0,46.4658,46.5383,46.4568,46.5293,74784.0
2021-04-01 15:55:00,51.34,51.46,51.31,51.42,175385.0,46.5293,46.638,46.5021,46.6018,175385.0
2021-04-05 09:30:00,51.79,52.0,51.77,51.94,66464.0,46.9371,47.1274,46.919,47.0731,66464.0
2021-04-05 09:35:00,51.94,52.03,51.75,51.77,48212.0,47.0731,47.1546,46.9009,46.919,48212.0
2021-04-05 09:40:00,51.73,51.74,51.57,51.62,19101.0,46.8827,46.8918,46.7377,46.783,19101.0
2021-04-05 09:45:00,51.64,51.76,51.63,51.73,18792.0,46.8012,46.9099,46.7921,46.8827,18792.0
2021-04-05 09:50:00,51.73,51.78,51.67,51.73,14746.0,46.8827,46.928,46.8284,46.8827,14746.0
2021-04-05 09:55:00,51.71,51.76,51.67,51.7,16959.0,46.8646,46.9099,46.8284,46.8555,16959.0
2021-04-05 10:00:00,51.73,51.75,51.63,51.71,17688.0,46.8827,46.9009,46.7921,46.8646,17688.0
2021-04-05 10:05:00,51.69,51.69,51.59,51.61,14203.0,46.8465,46.8465,46.7558,46.774,14203.0
2021-04-05 10:10:00,51.6,51.64,51.58,51.59,16921.0,46.7649,46.8012,46.7468,46.7558,16921.0
2021-04-05 10:15:00,51.61,51.72,51.59,51.69,18676.0,46.774,46.8737,46.7558,46.8465,18676.0
2021-04-05 10:20:00,51.69,51.73,51.64,51.7,16316.0,46.8465,46.8827,46.8012,46.8555,16316.0
2021-04-05 10:25:00,51.7,51.73,51.67,51.7,9958.0,46.8555,46.8827,46.8284,46.8555,9958.0
2021-04-05 10:30:00,51.7,51.74,51.66,51.7,9816.0,46.8555,46.8918,46.8193,46.8555,9816.0
2021-04-05 10:35:00,51.69,51.7,51.62,51.63,9822.0,46.8465,46.8555,46.783,46.7921,9822.0
2021-04-05 10:40:00,51.63,51.67,51.61,51.63,12771.0,46.7921,46.8284,46.774,46.7921,12771.0
2021-04-05 10:45:00,51.65,51.69,51.63,51.66,11134.0,46.8102,46.8465,46.7921,46.8193,11134.0
2021-04-05 10:50:00,51.66,51.68,51.58,51.6,17320.0,46.8193,46.8374,46.7468,46.7649,17320.0
2021-04-05 10:55:00,51.61,51.67,51.57,51.61,21184.0,46.774,46.8284,46.7377,46.774,21184.0
2021-04-05 11:00:00,51.62,51.64,51.61,51.64,9187.0,46.783,46.8012,46.774,46.8012,9187.0
2021-04-05 11:05:00,51.64,51.72,51.64,51.71,13687.0,46.8012,46.8737,46.8012,46.8646,13687.0
2021-04-05 11:10:00,51.71,51.72,51.65,51.65,9168.0,46.8646,46.8737,46.8102,46.8102,9168.0
2021-04-05 11:15:00,51.65,51.68,51.63,51.65,9569.0,46.8102,46.8374,46.7921,46.8102,9569.0
2021-04-05 11:20:00,51.64,51.68,51.64,51.68,10294.0,46.8012,46.8374,46.8012,46.8374,10294.0
2021-04-05 11:25:00,51.67,51.7,51.66,51.69,11581.0,46.8284,46.8555,46.8193,46.8465,11581.0
2021-04-05 11:30:00,51.7,51.72,51.68,51.7,16542.0,46.8555,46.8737,46.8374,46.8555,16542.0
2021-04-05 11:35:00,51.7,51.73,51.69,51.72,15289.0,46.8555,46.8827,46.8465,46.8737,15289.0
2021-04-05 11:40:00,51.71,51.71,51.67,51.71,7177.0,46.8646,46.8646,46.8284,46.8646,7177.0
2021-04-05 11:45:00,51.71,51.72,51.69,51.7,10855.0,46.8646,46.8737,46.8465,46.8555,10855.0
2021-04-05 11:50:00,51.7,51.7,51.68,51.7,6345.0,46.8555,46.8555,46.8374,46.8555,6345.0
2021-04-05 11:55:00,51.7,51.72,51.65,51.66,21471.0,46.8555,46.8737,46.8102,46.8193,21471.0
2021-04-05 12:00:00,51.66,51.69,51.65,51.67,16493.0,46.8193,46.8465,46.8102,46.8284,16493.0
2021-04-05 12:05:00,51.66,51.68,51.66,51.66,42758.0,46.8193,46.8374,46.8193,46.8193,42758.0
2021-04-05 12:10:00,51.66,51.69,51.65,51.66,18984.0,46.8193,46.8465,46.8102,46.8193,18984.0
2021-04-05 12:15:00,51.67,51.67,51.63,51.63,13579.0,46.8284,46.8284,46.7921,46.7921,13579.0
2021-04-05 12:20:00,51.64,51.68,51.62,51.67,10174.0,46.8012,46.8374,46.783,46.8284,10174.0
2021-04-05 12:25:00,51.67,51.73,51.67,51.73,11584.0,46.8284,46.8827,46.8284,46.8827,11584.0
2021-04-05 12:30:00,51.73,51.75,51.71,51.72,14487.0,46.8827,46.9009,46.8646,46.8737,14487.0
2021-04-05 12:35:00,51.72,51.77,51.72,51.76,13735.0,46.8737,46.919,46.8737,46.9099,13735.0
2021-04-05 12:40:00,51.76,51.76,51.7,51.73,15678.0,46.9099,46.9099,46.8555,46.8827,15678.0
2021-04-05 12:45:00,51.72,51.73,51.67,51.68,12211.0,46.8737,46.8827,46.8284,46.8374,12211.0
2021-04-05 12:50:00,51.68,51.68,51.64,51.65,12745.0,46.8374,46.8374,46.8012,46.8102,12745.0
2021-04-05 12:55:00,51.65,51.67,51.63,51.63,9139.0,46.8102,46.8284,46.7921,46.7921,9139.0
2021-04-05 13:00:00,51.64,51.65,51.62,51.65,11862.0,46.8012,46.8102,46.783,46.8102,11862.0
2021-04-05 13:05:00,51.65,51.66,51.62,51.64,15387.0,46.8102,46.8193,46.783,46.8012,15387.0
2021-04-05 13:10:00,51.64,51.64,51.59,51.59,6218.0,46.8012,46.8012,46.7558,46.7558,6218.0
2021-04-05 13:15:00,51.59,51.6,51.55,51.57,28377.0,46.7558,46.7649,46.7196,46.7377,28377.0
2021-04-05 13:20:00,51.56,51.57,51.5,51.51,12942.0,46.7287,46.7377,46.6743,46.6833,12942.0
2021-04-05 13:25:00,51.52,51.52,51.47,51.52,9141.0,46.6924,46.6924,46.6471,46.6924,9141.0
2021-04-05 13:30:00,51.51,51.53,51.5,51.53,12967.0,46.6833,46.7015,46.6743,46.7015,12967.0
2021-04-05 13:35:00,51.53,51.55,51.48,51.5,21926.0,46.7015,46.7196,46.6562,46.6743,21926.0
2021-04-05 13:40:00,51.51,51.54,51.48,51.5,14579.0,46.6833,46.7105,46.6562,46.6743,14579.0
2021-04-05 13:45:00,51.5,51.52,51.49,51.49,13056.0,46.6743,46.6924,46.6652,46.6652,13056.0
2021-04-05 13:50:00,51.49,51.5,51.47,51.48,12344.0,46.6652,46.6743,46.6471,46.6562,12344.0
2021-04-05 13:55:00,51.48,51.56,51.45,51.55,18996.0,46.6562,46.7287,46.629,46.7196,18996.0
2021-04-05 14:00:00,51.55,51.56,51.46,51.46,17027.0,46.7196,46.7287,46.638,46.638,17027.0
2021-04-05 14:05:00,51.46,51.52,51.46,51.5,14816.0,46.638,46.6924,46.638,46.6743,14816.0
2021-04-05 14:10:00,51.5,51.52,51.49,51.49,8354.0,46.6743,46.6924,46.6652,46.6652,8354.0
2021-04-05 14:15:00,51.5,51.51,51.44,51.46,18028.0,46.6743,46.6833,46.6199,46.638,18028.0
2021-04-05 14:20:00,51.46,51.48,51.43,51.44,10042.0,46.638,46.6562,46.6108,46.6199,10042.0
2021-04-05 14:25:00,51.44,51.45,51.4,51.41,9826.0,46.6199,46.629,46.5837,46.5927,9826.0
2021-04-05 14:30:00,51.41,51.43,51.37,51.39,12069.0,46.5927,46.6108,46.5565,46.5746,12069.0
2021-04-05 14:35:00,51.38,51.42,51.38,51.42,12220.0,46.5655,46.6018,46.5655,46.6018,12220.0
2021-04-05 14:40:00,51.41,51.45,51.41,51.42,12309.0,46.5927,46.629,46.5927,46.6018,12309.0
2021-04-05 14:45:00,51.43,51.43,51.4,51.43,12113.0,46.6108,46.6108,46.5837,46.6108,12113.0
2021-04-05 14:50:00,51.42,51.42,51.34,51.36,17691.0,46.6018,46.6018,46.5293,46.5474,17691.0
2021-04-05 14:55:00,51.37,51.38,51.26,51.26,15659.0,46.5565,46.5655,46.4568,46.4568,15659.0
2021-04-05 15:00:00,51.26,51.32,51.25,51.28,26793.0,46.4568,46.5111,46.4477,46.4749,26793.0
2021-04-05 15:05:00,51.28,51.33,51.27,51.33,28131.0,46.4749,46.5202,46.4658,46.5202,28131.0
2021-04-05 15:10:00,51.33,51.35,51.3,51.35,34593.0,46.5202,46.5383,46.493,46.5383,34593.0
2021-04-05 15:15:00,51.34,51.42,51.33,51.41,27854.0,46.5293,46.6018,46.5202,46.5927,27854.0
2021-04-05 15:20:00,51.41,51.44,51.39,51.42,29880.0,46.5927,46.6199,46.5746,46.6018,29880.0
2021-04-05 15:25:00,51.42,51.43,51.36,51.39,30049.0,46.6018,46.6108,46.5474,46.5746,30049.0
2021-04-05 15:30:00,51.39,51.46,51.39,51.41,28897.0,46.5746,46.638,46.5746,46.5927,28897.0
2021-04-05 15:35:00,51.41,51.49,51.4,51.48,25521.0,46.5927,46.6652,46.5837,46.6562,25521.0
2021-04-05 15:40:00,51.48,51.51,51.44,51.47,34556.0,46.6562,46.6833,46.6199,46.6471,34556.0
2021-04-05 15:45:00,51.48,51.5,51.44,51.45,26807.0,46.6562,46.6743,46.6199,46.629,26807.0
2021-04-05 15:50:00,51.46,51.53,51.45,51.52,31753.0,46.638,46.7015,46.629,46.6924,31753.0
2021-04-05 15:55:00,51.52,51.55,51.42,51.44,115819.0,46.6924,46.7196,46.6018,46.6199,115819.0
2021-04-06 09:30:00,51.49,51.67,51.4,51.67,77238.0,46.6652,46.8284,46.5837,46.8284,77238.0
2021-04-06 09:35:00,51.7,51.7,51.53,51.54,16016.0,46.8555,46.8555,46.7015,46.7105,16016.0
2021-04-06 09:40:00,51.55,51.72,51.55,51.62,14050.0,46.7196,46.8737,46.7196,46.783,14050.0
2021-04-06 09:45:00,51.63,51.77,51.6,51.71,17407.0,46.7921,46.919,46.7649,46.8646,17407.0
2021-04-06 09:50:00,51.71,51.74,51.66,51.7,11123.0,46.8646,46.8918,46.8193,46.8555,11123.0
2021-04-06 09:55:00,51.69,51.82,51.68,51.81,20953.0,46.8465,46.9643,46.8374,46.9552,20953.0
2021-04-06 10:00:00,51.8,51.88,51.79,51.8,23094.0,46.9462,47.0187,46.9371,46.9462,23094.0
2021-04-06 10:05:00,51.8,51.8,51.72,51.8,17966.0,46.9462,46.9462,46.8737,46.9462,17966.0
2021-04-06 10:10:00,51.81,51.84,51.78,51.84,13518.0,46.9552,46.9824,46.928,46.9824,13518.0
2021-04-06 10:15:00,51.85,51.88,51.78,51.78,13814.0,46.9915,47.0187,46.928,46.928,13814.0
2021-04-06 10:20:00,51.78,51.8,51.72,51.72,11692.0,46.928,46.9462,46.8737,46.8737,11692.0
2021-04-06 10:25:00,51.71,51.79,51.65,51.76,25436.0,46.8646,46.9371,46.8102,46.9099,25436.0
2021-04-06 10:30:00,51.75,51.81,51.73,51.8,13112.0,46.9009,46.9552,46.8827,46.9462,13112.0
2021-04-06 10:35:00,51.8,51.87,51.8,51.83,17447.0,46.9462,47.0096,46.9462,46.9734,17447.0
2021-04-06 10:40:00,51.83,51.83,51.68,51.69,18438.0,46.9734,46.9734,46.8374,46.8465,18438.0
2021-04-06 10:45:00,51.7,51.7,51.59,51.59,18661.0,46.8555,46.8555,46.7558,46.7558,18661.0
2021-04-06 10:50:00,51.58,51.63,51.52,51.56,22562.0,46.7468,46.7921,46.6924,46.7287,22562.0
2021-04-06 10:55:00,51.57,51.67,51.55,51.62,27113.0,46.7377,46.8284,46.7196,46.783,27113.0
2021-04-06 11:00:00,51.61,51.63,51.55,51.57,23068.0,46.774,46.7921,46.7196,46.7377,23068.0
2021-04-06 11:05:00,51.56,51.57,51.43,51.46,21215.0,46.7287,46.7377,46.6108,46.638,21215.0
2021-04-06 11:10:00,51.46,51.46,51.4,51.41,12963.0,46.638,46.638,46.5837,46.5927,12963.0
2021-04-06 11:15:00,51.41,51.42,51.31,51.37,37162.0,46.5927,46.6018,46.5021,46.5565,37162.0
2021-04-06 11:20:00,51.37,51.47,51.36,51.46,18903.0,46.5565,46.6471,46.5474,46.638,18903.0
2021-04-06 11:25:00,51.46,51.52,51.45,51.48,20250.0,46.638,46.6924,46.629,46.6562,20250.0
2021-04-06 11:30:00,51.47,51.48,51.38,51.41,14721.0,46.6471,46.6562,46.5655,46.5927,14721.0
2021-04-06 11:35:00,51.41,51.46,51.4,51.44,11580.0,46.5927,46.638,46.5837,46.6199,11580.0
2021-04-06 11:40:00,51.45,51.46,51.37,51.38,12129.0,46.629,46.638,46.5565,46.5655,12129.0
2021-04-06 11:45:00,51.39,51.44,51.38,51.41,10913.0,46.5746,46.6199,46.5655,46.5927,10913.0
2021-04-06 11:50:00,51.42,51.44,51.39,51.4,8517.0,46.6018,46.6199,46.5746,46.5837,8517.0
2021-04-06 11:55:00,51.41,51.41,51.34,51.36,10419.0,46.5927,46.5927,46.5293,46.5474,10419.0
2021-04-06 12:00:00,51.37,51.43,51.36,51.41,13505.0,46.5565,46.6108,46.5474,46.5927,13505.0
2021-04-06 12:05:00,51.41,51.46,51.4,51.41,9369.0,46.5927,46.638,46.5837,46.5927,9369.0
2021-04-06 12:10:00,51.4,51.43,51.38,51.42,11482.0,46.5837,46.6108,46.5655,46.6018,11482.0
2021-04-06 12:15:00,51.42,51.48,51.42,51.46,10598.0,46.6018,46.6562,46.6018,46.638,10598.0
2021-04-06 12:20:00,51.46,51.49,51.43,51.48,5375.0,46.638,46.6652,46.6108,46.6562,5375.0
2021-04-06 12:25:00,51.48,51.53,51.47,51.48,14596.0,46.6562,46.7015,46.6471,46.6562,14596.0
2021-04-06 12:30:00,51.48,51.49,51.41,51.43,10335.0,46.6562,46.6652,46.5927,46.6108,10335.0
2021-04-06 12:35:00,51.44,51.44,51.4,51.41,6934.0,46.6199,46.6199,46.5837,46.5927,6934.0
2021-04-06 12:40:00,51.41,51.44,51.39,51.41,6350.0,46.5927,46.6199,46.5746,46.5927,6350.0
2021-04-06 12:45:00,51.41,51.41,51.37,51.39,11123.0,46.5927,46.5927,46.5565,46.5746,11123.0
2021-04-06 12:50:00,51.39,51.45,51.38,51.44,8654.0,46.5746,46.629,46.5655,46.6199,8654.0
2021-04-06 12:55:00,51.45,51.49,51.44,51.47,7258.0,46.629,46.6652,46.6199,46.6471,7258.0
2021-04-06 13:00:00,51.47,51.52,51.46,51.49,7140.0,46.6471,46.6924,46.638,46.6652,7140.0
2021-04-06 13:05:00,51.48,51.53,51.47,51.5,8706.0,46.6562,46.7015,46.6471,46.6743,8706.0
2021-04-06 13:10:00,51.49,51.5,51.46,51.46,6372.0,46.6652,46.6743,46.638,46.638,6372.0
2021-04-06 13:15:00,51.46,51.54,51.45,51.53,9671.0,46.638,46.7105,46.629,46.7015,9671.0
2021-04-06 13:20:00,51.54,51.54,51.49,51.51,9635.0,46.7105,46.7105,46.6652,46.6833,9635.0
2021-04-06 13:25:00,51.5,51.54,51.48,51.52,10879.0,46.6743,46.7105,46.6562,46.6924,10879.0
2021-04-06 13:30:00,51.51,51.52,51.47,51.52,8793.0,46.6833,46.6924,46.6471,46.6924,8793.0
2021-04-06 13:35:00,51.52,51.55,51.51,51.53,8717.0,46.6924,46.7196,46.6833,46.7015,8717.0
2021-04-06 13:40:00,51.55,51.58,51.54,51.56,7767.0,46.7196,46.7468,46.7105,46.7287,7767.0
2021-04-06 13:45:00,51.55,51.58,51.53,51.57,8144.0,46.7196,46.7468,46.7015,46.7377,8144.0
2021-04-06 13:50:00,51.56,51.6,51.55,51.59,5148.0,46.7287,46.7649,46.7196,46.7558,5148.0
2021-04-06 13:55:00,51.58,51.59,51.56,51.57,6925.0,46.7468,46.7558,46.7287,46.7377,6925.0
2021-04-06 14:00:00,51.57,51.58,51.55,51.57,6571.0,46.7377,46.7468,46.7196,46.7377,6571.0
2021-04-06 14:05:00,51.56,51.56,51.52,51.53,9208.0,46.7287,46.7287,46.6924,46.7015,9208.0
2021-04-06 14:10:00,51.52,51.56,51.52,51.56,17737.0,46.6924,46.7287,46.6924,46.7287,17737.0
2021-04-06 14:15:00,51.55,51.58,51.55,51.57,8191.0,46.7196,46.7468,46.7196,46.7377,8191.0
2021-04-06 14:20:00,51.56,51.58,51.54,51.58,7130.0,46.7287,46.7468,46.7105,46.7468,7130.0
2021-04-06 14:25:00,51.57,51.61,51.56,51.61,9045.0,46.7377,46.774,46.7287,46.774,9045.0
2021-04-06 14:30:00,51.6,51.65,51.58,51.63,10805.0,46.7649,46.8102,46.7468,46.7921,10805.0
2021-04-06 14:35:00,51.62,51.62,51.58,51.59,9578.0,46.783,46.783,46.7468,46.7558,9578.0
2021-04-06 14:40:00,51.59,51.6,51.55,51.55,9346.0,46.7558,46.7649,46.7196,46.7196,9346.0
2021-04-06 14:45:00,51.55,51.61,51.55,51.59,11932.0,46.7196,46.774,46.7196,46.7558,11932.0
2021-04-06 14:50:00,51.6,51.6,51.53,51.56,8844.0,46.7649,46.7649,46.7015,46.7287,8844.0
2021-04-06 14:55:00,51.57,51.59,51.54,51.55,12546.0,46.7377,46.7558,46.7105,46.7196,12546.0
2021-04-06 15:00:00,51.54,51.54,51.46,51.47,14223.0,46.7105,46.7105,46.638,46.6471,14223.0
2021-04-06 15:05:00,51.47,51.51,51.46,51.49,9974.0,46.6471,46.6833,46.638,46.6652,9974.0
2021-04-06 15:10:00,51.5,51.51,51.45,51.5,11416.0,46.6743,46.6833,46.629,46.6743,11416.0
2021-04-06 15:15:00,51.5,51.52,51.46,51.47,22433.0,46.6743,46.6924,46.638,46.6471,22433.0
2021-04-06 15:20:00,51.47,51.51,51.47,51.48,13217.0,46.6471,46.6833,46.6471,46.6562,13217.0
2021-04-06 15:25:00,51.48,51.49,51.45,51.48,11043.0,46.6562,46.6652,46.629,46.6562,11043.0
2021-04-06 15:30:00,51.48,51.54,51.48,51.53,18285.0,46.6562,46.7105,46.6562,46.7015,18285.0
2021-04-06 15:35:00,51.52,51.54,51.49,51.51,19287.0,46.6924,46.7105,46.6652,46.6833,19287.0
2021-04-06 15:40:00,51.51,51.54,51.49,51.5,29152.0,46.6833,46.7105,46.6652,46.6743,29152.0
2021-04-06 15:45:00,51.51,51.51,51.47,51.47,30505.0,46.6833,46.6833,46.6471,46.6471,30505.0
2021-04-06 15:50:00,51.47,51.55,51.46,51.52,46522.0,46.6471,46.7196,46.638,46.6924,46522.0
2021-04-06 15:55:00,51.52,51.62,51.51,51.62,95362.0,46.6924,46.783,46.6833,46.783,95362.0
2021-04-07 09:30:00,51.64,51.91,51.61,51.85,51243.0,46.8012,47.0459,46.774,46.9915,51243.0
2021-04-07 09:35:00,51.88,51.94,51.81,51.94,15826.0,47.0187,47.0731,46.9552,47.0731,15826.0
2021-04-07 09:40:00,51.91,51.91,51.62,51.64,39833.0,47.0459,47.0459,46.783,46.8012,39833.0
2021-04-07 09:45:00,51.65,51.65,51.59,51.59,20841.0,46.8102,46.8102,46.7558,46.7558,20841.0
2021-04-07 09:50:00,51.6,51.6,51.52,51.56,6989.0,46.7649,46.7649,46.6924,46.7287,6989.0
2021-04-07 09:55:00,51.55,51.56,51.49,51.49,19115.0,46.7196,46.7287,46.6652,46.6652,19115.0
2021-04-07 10:00:00,51.49,51.6,51.42,51.59,19617.0,46.6652,46.7649,46.6018,46.7558,19617.0
2021-04-07 10:05:00,51.58,51.6,51.52,51.55,15474.0,46.7468,46.7649,46.6924,46.7196,15474.0
2021-04-07 10:10:00,51.56,51.56,51.49,51.53,9393.0,46.7287,46.7287,46.6652,46.7015,9393.0
2021-04-07 10:15:00,51.53,51.54,51.5,51.51,6479.0,46.7015,46.7105,46.6743,46.6833,6479.0
2021-04-07 10:20:00,51.51,51.6,51.5,51.57,14143.0,46.6833,46.7649,46.6743,46.7377,14143.0
2021-04-07 10:25:00,51.58,51.59,51.52,51.57,14104.0,46.7468,46.7558,46.6924,46.7377,14104.0
2021-04-07 10:30:00,51.59,51.6,51.57,51.59,8478.0,46.7558,46.7649,46.7377,46.7558,8478.0
2021-04-07 10:35:00,51.58,51.61,51.55,51.6,38328.0,46.7468,46.774,46.7196,46.7649,38328.0
2021-04-07 10:40:00,51.6,51.63,51.57,51.61,14310.0,46.7649,46.7921,46.7377,46.774,14310.0
2021-04-07 10:45:00,51.59,51.61,51.54,51.55,12617.0,46.7558,46.774,46.7105,46.7196,12617.0
2021-04-07 10:50:00,51.55,51.62,51.54,51.57,19499.0,46.7196,46.783,46.7105,46.7377,19499.0
2021-04-07 10:55:00,51.58,51.58,51.48,51.51,14770.0,46.7468,46.7468,46.6562,46.6833,14770.0
2021-04-07 11:00:00,51.5,51.56,51.46,51.55,11399.0,46.6743,46.7287,46.638,46.7196,11399.0
2021-04-07 11:05:00,51.54,51.54,51.42,51.44,14739.0,46.7105,46.7105,46.6018,46.6199,14739.0
2021-04-07 11:10:00,51.44,51.5,51.42,51.49,11668.0,46.6199,46.6743,46.6018,46.6652,11668.0
2021-04-07 11:15:00,51.49,51.51,51.46,51.47,12274.0,46.6652,46.6833,46.638,46.6471,12274.0
2021-04-07 11:20:00,51.46,51.52,51.44,51.52,16403.0,46.638,46.6924,46.6199,46.6924,16403.0
2021-04-07 11:25:00,51.51,51.56,51.5,51.56,9621.0,46.6833,46.7287,46.6743,46.7287,9621.0
2021-04-07 11:30:00,51.58,51.58,51.51,51.53,17582.0,46.7468,46.7468,46.6833,46.7015,17582.0
2021-04-07 11:35:00,51.53,51.56,51.48,51.54,18521.0,46.7015,46.7287,46.6562,46.7105,18521.0
2021-04-07 11:40:00,51.53,51.53,51.47,51.51,15028.0,46.7015,46.7015,46.6471,46.6833,15028.0
2021-04-07 11:45:00,51.51,51.51,51.47,51.48,39921.0,46.6833,46.6833,46.6471,46.6562,39921.0
2021-04-07 11:50:00,51.48,51.49,51.43,51.47,12877.0,46.6562,46.6652,46.6108,46.6471,12877.0
2021-04-07 11:55:00,51.46,51.48,51.44,51.48,8013.0,46.638,46.6562,46.6199,46.6562,8013.0
2021-04-07 12:00:00,51.47,51.5,51.47,51.5,18222.0,46.6471,46.6743,46.6471,46.6743,18222.0
2021-04-07 12:05:00,51.49,51.51,51.48,51.51,16993.0,46.6652,46.6833,46.6562,46.6833,16993.0
2021-04-07 12:10:00,51.51,51.53,51.46,51.51,18594.0,46.6833,46.7015,46.638,46.6833,18594.0
2021-04-07 12:15:00,51.5,51.51,51.46,51.49,12776.0,46.6743,46.6833,46.638,46.6652,12776.0
2021-04-07 12:20:00,51.49,51.54,51.48,51.51,25882.0,46.6652,46.7105,46.6562,46.6833,25882.0
2021-04-07 12:25:00,51.52,51.54,51.49,51.51,20850.0,46.6924,46.7105,46.6652,46.6833,20850.0
2021-04-07 12:30:00,51.52,51.59,51.49,51.57,26255.0,46.6924,46.7558,46.6652,46.7377,26255.0
2021-04-07 12:35:00,51.58,51.62,51.54,51.62,5828.0,46.7468,46.783,46.7105,46.783,5828.0
2021-04-07 12:40:00,51.61,51.64,51.58,51.58,31945.0,46.774,46.8012,46.7468,46.7468,31945.0
2021-04-07 12:45:00,51.58,51.6,51.57,51.58,6745.0,46.7468,46.7649,46.7377,46.7468,6745.0
2021-04-07 12:50:00,51.59,51.61,51.58,51.6,37905.0,46.7558,46.774,46.7468,46.7649,37905.0
2021-04-07 12:55:00,51.61,51.65,51.6,51.63,12238.0,46.774,46.8102,46.7649,46.7921,12238.0
2021-04-07 13:00:00,51.62,51.65,51.6,51.61,9848.0,46.783,46.8102,46.7649,46.774,9848.0
2021-04-07 13:05:00,51.61,51.62,51.58,51.59,11186.0,46.774,46.783,46.7468,46.7558,11186.0
2021-04-07 13:10:00,51.6,51.64,51.59,51.62,18309.0,46.7649,46.8012,46.7558,46.783,18309.0
2021-04-07 13:15:00,51.62,51.64,51.59,51.61,8180.0,46.783,46.8012,46.7558,46.774,8180.0
2021-04-07 13:20:00,51.62,51.64,51.6,51.62,10923.0,46.783,46.8012,46.7649,46.783,10923.0
2021-04-07 13:25:00,51.63,51.69,51.63,51.67,9098.0,46.7921,46.8465,46.7921,46.8284,9098.0
2021-04-07 13:30:00,51.66,51.67,51.61,51.64,8869.0,46.8193,46.8284,46.774,46.8012,8869.0
2021-04-07 13:35:00,51.64,51.67,51.63,51.67,15598.0,46.8012,46.8284,46.7921,46.8284,15598.0
2021-04-07 13:40:00,51.67,51.69,51.66,51.67,8097.0,46.8284,46.8465,46.8193,46.8284,8097.0
2021-04-07 13:45:00,51.67,51.71,51.66,51.68,9529.0,46.8284,46.8646,46.8193,46.8374,9529.0
2021-04-07 13:50:00,51.68,51.7,51.67,51.68,10120.0,46.8374,46.8555,46.8284,46.8374,10120.0
2021-04-07 13:55:00,51.68,51.73,51.66,51.71,12148.0,46.8374,46.8827,46.8193,46.8646,12148.0
2021-04-07 14:00:00,51.71,51.76,51.71,51.72,5402.0,46.8646,46.9099,46.8646,46.8737,5402.0
2021-04-07 14:05:00,51.71,51.73,51.69,51.71,8023.0,46.8646,46.8827,46.8465,46.8646,8023.0
2021-04-07 14:10:00,51.71,51.72,51.68,51.69,10505.0,46.8646,46.8737,46.8374,46.8465,10505.0
2021-04-07 14:15:00,51.69,51.69,51.65,51.66,8214.0,46.8465,46.8465,46.8102,46.8193,8214.0
2021-04-07 14:20:00,51.65,51.71,51.65,51.69,20171.0,46.8102,46.8646,46.8102,46.8465,20171.0
2021-04-07 14:25:00,51.68,51.69,51.65,51.65,10543.0,46.8374,46.8465,46.8102,46.8102,10543.0
2021-04-07 14:30:00,51.65,51.7,51.65,51.68,8925.0,46.8102,46.8555,46.8102,46.8374,8925.0
2021-04-07 14:35:00,51.68,51.7,51.66,51.69,8644.0,46.8374,46.8555,46.8193,46.8465,8644.0
2021-04-07 14:40:00,51.7,51.72,51.68,51.69,10615.0,46.8555,46.8737,46.8374,46.8465,10615.0
2021-04-07 14:45:00,51.68,51.72,51.67,51.72,7219.0,46.8374,46.8737,46.8284,46.8737,7219.0
2021-04-07 14:50:00,51.73,51.74,51.67,51.68,8202.0,46.8827,46.8918,46.8284,46.8374,8202.0
2021-04-07 14:55:00,51.68,51.69,51.66,51.67,10648.0,46.8374,46.8465,46.8193,46.8284,10648.0
2021-04-07 15:00:00,51.67,51.71,51.67,51.69,14223.0,46.8284,46.8646,46.8284,46.8465,14223.0
2021-04-07 15:05:00,51.69,51.69,51.64,51.66,14064.0,46.8465,46.8465,46.8012,46.8193,14064.0
2021-04-07 15:10:00,51.66,51.68,51.64,51.65,9709.0,46.8193,46.8374,46.8012,46.8102,9709.0
2021-04-07 15:15:00,51.65,51.69,51.64,51.69,14468.0,46.8102,46.8465,46.8012,46.8465,14468.0
2021-04-07 15:20:00,51.69,51.7,51.67,51.69,14763.0,46.8465,46.8555,46.8284,46.8465,14763.0
2021-04-07 15:25:00,51.69,51.72,51.65,51.67,20852.0,46.8465,46.8737,46.8102,46.8284,20852.0
2021-04-07 15:30:00,51.66,51.69,51.64,51.65,15016.0,46.8193,46.8465,46.8012,46.8102,15016.0
2021-04-07 15:35:00,51.65,51.74,51.65,51.71,27967.0,46.8102,46.8918,46.8102,46.8646,27967.0
2021-04-07 15:40:00,51.71,51.72,51.66,51.7,19337.0,46.8646,46.8737,46.8193,46.8555,19337.0
2021-04-07 15:45:00,51.71,51.74,51.7,51.73,19720.0,46.8646,46.8918,46.8555,46.8827,19720.0
2021-04-07 15:50:00,51.74,51.75,51.69,51.74,46202.0,46.8918,46.9009,46.8465,46.8918,46202.0
2021-04-07 15:55:00,51.74,51.75,51.69,51.72,72934.0,46.8918,46.9009,46.8465,46.8737,72934.0
2021-04-08 09:30:00,51.33,51.52,51.3,51.43,63525.0,46.5202,46.6924,46.493,46.6108,63525.0
2021-04-08 09:35:00,51.46,51.48,51.32,51.34,31049.0,46.638,46.6562,46.5111,46.5293,31049.0
2021-04-08 09:40:00,51.34,51.38,51.24,51.29,31436.0,46.5293,46.5655,46.4386,46.484,31436.0
2021-04-08 09:45:00,51.3,51.33,51.24,51.3,38397.0,46.493,46.5202,46.4386,46.493,38397.0
2021-04-08 09:50:00,51.29,51.29,51.18,51.19,42367.0,46.484,46.484,46.3843,46.3933,42367.0
2021-04-08 09:55:00,51.19,51.23,51.15,51.19,32234.0,46.3933,46.4296,46.3571,46.3933,32234.0
2021-04-08 10:00:00,51.19,51.27,51.17,51.2,28602.0,46.3933,46.4658,46.3752,46.4024,28602.0
2021-04-08 10:05:00,51.2,51.28,51.18,51.25,21212.0,46.4024,46.4749,46.3843,46.4477,21212.0
2021-04-08 10:10:00,51.25,51.29,51.21,51.24,25505.0,46.4477,46.484,46.4115,46.4386,25505.0
2021-04-08 10:15:00,51.23,51.34,51.23,51.33,18742.0,46.4296,46.5293,46.4296,46.5202,18742.0
2021-04-08 10:20:00,51.33,51.33,51.25,51.3,42521.0,46.5202,46.5202,46.4477,46.493,42521.0
2021-04-08 10:25:00,51.3,51.36,51.25,51.36,17387.0,46.493,46.5474,46.4477,46.5474,17387.0
2021-04-08 10:30:00,51.35,51.36,51.29,51.36,20450.0,46.5383,46.5474,46.484,46.5474,20450.0
2021-04-08 10:35:00,51.35,51.42,51.34,51.4,19620.0,46.5383,46.6018,46.5293,46.5837,19620.0
2021-04-08 10:40:00,51.4,51.42,51.37,51.39,11899.0,46.5837,46.6018,46.5565,46.5746,11899.0
2021-04-08 10:45:00,51.39,51.42,51.35,51.38,24785.0,46.5746,46.6018,46.5383,46.5655,24785.0
2021-04-08 10:50:00,51.39,51.46,51.37,51.43,24882.0,46.5746,46.638,46.5565,46.6108,24882.0
2021-04-08 10:55:00,51.43,51.45,51.31,51.32,43795.0,46.6108,46.629,46.5021,46.5111,43795.0
2021-04-08 11:00:00,51.32,51.37,51.31,51.34,28918.0,46.5111,46.5565,46.5021,46.5293,28918.0
2021-04-08 11:05:00,51.33,51.41,51.31,51.39,13819.0,46.5202,46.5927,46.5021,46.5746,13819.0
2021-04-08 11:10:00,51.38,51.38,51.34,51.36,12465.0,46.5655,46.5655,46.5293,46.5474,12465.0
2021-04-08 11:15:00,51.35,51.35,51.3,51.33,17117.0,46.5383,46.5383,46.493,46.5202,17117.0
2021-04-08 11:20:00,51.32,51.34,51.22,51.25,14440.0,46.5111,46.5293,46.4205,46.4477,14440.0
2021-04-08 11:25:00,51.25,51.32,51.24,51.32,13582.0,46.4477,46.5111,46.4386,46.5111,13582.0
2021-04-08 11:30:00,51.32,51.38,51.28,51.38,24947.0,46.5111,46.5655,46.4749,46.5655,24947.0
2021-04-08 11:35:00,51.37,51.37,51.32,51.35,19860.0,46.5565,46.5565,46.5111,46.5383,19860.0
2021-04-08 11:40:00,51.35,51.38,51.31,51.33,22081.0,46.5383,46.5655,46.5021,46.5202,22081.0
2021-04-08 11:45:00,51.34,51.37,51.3,51.31,14592.0,46.5293,46.5565,46.493,46.5021,14592.0
2021-04-08 11:50:00,51.3,51.35,51.29,51.34,22567.0,46.493,46.5383,46.484,46.5293,22567.0
2021-04-08 11:55:00,51.34,51.37,51.31,51.31,15568.0,46.5293,46.5565,46.5021,46.5021,15568.0
2021-04-08 12:00:00,51.31,51.38,51.3,51.36,13369.0,46.5021,46.5655,46.493,46.5474,13369.0
2021-04-08 12:05:00,51.36,51.4,51.35,51.39,9890.0,46.5474,46.5837,46.5383,46.5746,9890.0
2021-04-08 12:10:00,51.39,51.39,51.36,51.39,17154.0,46.5746,46.5746,46.5474,46.5746,17154.0
2021-04-08 12:15:00,51.38,51.42,51.36,51.4,15528.0,46.5655,46.6018,46.5474,46.5837,15528.0
2021-04-08 12:20:00,51.4,51.43,51.4,51.41,7242.0,46.5837,46.6108,46.5837,46.5927,7242.0
2021-04-08 12:25:00,51.4,51.41,51.35,51.37,15181.0,46.5837,46.5927,46.5383,46.5565,15181.0
2021-04-08 12:30:00,51.37,51.4,51.35,51.4,14517.0,46.5565,46.5837,46.5383,46.5837,14517.0
2021-04-08 12:35:00,51.41,51.43,51.38,51.41,14703.0,46.5927,46.6108,46.5655,46.5927,14703.0
2021-04-08 12:40:00,51.4,51.43,51.39,51.42,11181.0,46.5837,46.6108,46.5746,46.6018,11181.0
2021-04-08 12:45:00,51.42,51.44,51.41,51.44,14076.0,46.6018,46.6199,46.5927,46.6199,14076.0
2021-04-08 12:50:00,51.43,51.47,51.39,51.39,14087.0,46.6108,46.6471,46.5746,46.5746,14087.0
2021-04-08 12:55:00,51.39,51.4,51.33,51.35,11985.0,46.5746,46.5837,46.5202,46.5383,11985.0
2021-04-08 13:00:00,51.35,51.36,51.31,51.33,16554.0,46.5383,46.5474,46.5021,46.5202,16554.0
2021-04-08 13:05:00,51.32,51.39,51.29,51.39,13675.0,46.5111,46.5746,46.484,46.5746,13675.0
2021-04-08 13:10:00,51.4,51.4,51.37,51.38,5725.0,46.5837,46.5837,46.5565,46.5655,5725.0
2021-04-08 13:15:00,51.38,51.43,51.37,51.4,23601.0,46.5655,46.6108,46.5565,46.5837,23601.0
2021-04-08 13:20:00,51.41,51.42,51.4,51.41,8299.0,46.5927,46.6018,46.5837,46.5927,8299.0
2021-04-08 13:25:00,51.4,51.42,51.38,51.41,22113.0,46.5837,46.6018,46.5655,46.5927,22113.0
2021-04-08 13:30:00,51.41,51.43,51.37,51.39,24080.0,46.5927,46.6108,46.5565,46.5746,24080.0
2021-04-08 13:35:00,51.4,51.41,51.33,51.34,22540.0,46.5837,46.5927,46.5202,46.5293,22540.0
2021-04-08 13:40:00,51.33,51.37,51.3,51.37,17666.0,46.5202,46.5565,46.493,46.5565,17666.0
2021-04-08 13:45:00,51.37,51.41,51.37,51.41,14644.0,46.5565,46.5927,46.5565,46.5927,14644.0
2021-04-08 13:50:00,51.41,51.41,51.36,51.4,17757.0,46.5927,46.5927,46.5474,46.5837,17757.0
2021-04-08 13:55:00,51.41,51.44,51.4,51.43,10002.0,46.5927,46.6199,46.5837,46.6108,10002.0
2021-04-08 14:00:00,51.42,51.42,51.37,51.41,15297.0,46.6018,46.6018,46.5565,46.5927,15297.0
2021-04-08 14:05:00,51.4,51.41,51.37,51.37,8911.0,46.5837,46.5927,46.5565,46.5565,8911.0
2021-04-08 14:10:00,51.37,51.38,51.35,51.36,16021.0,46.5565,46.5655,46.5383,46.5474,16021.0
2021-04-08 14:15:00,51.37,51.4,51.35,51.36,16143.0,46.5565,46.5837,46.5383,46.5474,16143.0
2021-04-08 14:20:00,51.36,51.38,51.35,51.38,11995.0,46.5474,46.5655,46.5383,46.5655,11995.0
2021-04-08 14:25:00,51.38,51.41,51.36,51.39,20039.0,46.5655,46.5927,46.5474,46.5746,20039.0
2021-04-08 14:30:00,51.38,51.4,51.36,51.39,19035.0,46.5655,46.5837,46.5474,46.5746,19035.0
2021-04-08 14:35:00,51.4,51.42,51.37,51.42,12527.0,46.5837,46.6018,46.5565,46.6018,12527.0
2021-04-08 14:40:00,51.41,51.43,51.4,51.43,16293.0,46.5927,46.6108,46.5837,46.6108,16293.0
2021-04-08 14:45:00,51.43,51.43,51.38,51.39,11266.0,46.6108,46.6108,46.5655,46.5746,11266.0
2021-04-08 14:50:00,51.39,51.47,51.37,51.47,27753.0,46.5746,46.6471,46.5565,46.6471,27753.0
2021-04-08 14:55:00,51.47,51.51,51.47,51.5,41326.0,46.6471,46.6833,46.6471,46.6743,41326.0
2021-04-08 15:00:00,51.5,51.53,51.49,51.53,36937.0,46.6743,46.7015,46.6652,46.7015,36937.0
2021-04-08 15:05:00,51.54,51.58,51.52,51.57,21190.0,46.7105,46.7468,46.6924,46.7377,21190.0
2021-04-08 15:10:00,51.57,51.57,51.54,51.55,14482.0,46.7377,46.7377,46.7105,46.7196,14482.0
2021-04-08 15:15:00,51.55,51.59,51.54,51.57,29742.0,46.7196,46.7558,46.7105,46.7377,29742.0
2021-04-08 15:20:00,51.57,51.59,51.55,51.58,22239.0,46.7377,46.7558,46.7196,46.7468,22239.0
2021-04-08 15:25:00,51.58,51.61,51.57,51.6,15169.0,46.7468,46.774,46.7377,46.7649,15169.0
2021-04-08 15:30:00,51.61,51.61,51.53,51.54,31328.0,46.774,46.774,46.7015,46.7105,31328.0
2021-04-08 15:35:00,51.54,51.56,51.53,51.55,40934.0,46.7105,46.7287,46.7015,46.7196,40934.0
2021-04-08 15:40:00,51.55,51.56,51.53,51.55,34995.0,46.7196,46.7287,46.7015,46.7196,34995.0
2021-04-08 15:45:00,51.55,51.6,51.53,51.54,34040.0,46.7196,46.7649,46.7015,46.7105,34040.0
2021-04-08 15:50:00,51.54,51.62,51.54,51.61,65610.0,46.7105,46.783,46.7105,46.774,65610.0
2021-04-08 15:55:00,51.61,51.61,51.48,51.49,238557.0,46.774,46.774,46.6562,46.6652,238557.0
2021-04-09 09:30:00,51.9,52.05,51.76,51.79,57693.0,47.0368,47.1727,46.9099,46.9371,57693.0
2021-04-09 09:35:00,51.79,51.89,51.76,51.8,16332.0,46.9371,47.0277,46.9099,46.9462,16332.0
2021-04-09 09:40:00,51.78,51.87,51.6,51.62,33022.0,46.928,47.0096,46.7649,46.783,33022.0
2021-04-09 09:45:00,51.61,51.65,51.57,51.61,23097.0,46.774,46.8102,46.7377,46.774,23097.0
2021-04-09 09:50:00,51.6,51.73,51.59,51.68,12643.0,46.7649,46.8827,46.7558,46.8374,12643.0
2021-04-09 09:55:00,51.67,51.68,51.63,51.63,18098.0,46.8284,46.8374,46.7921,46.7921,18098.0
2021-04-09 10:00:00,51.6,51.6,51.48,51.5,14374.0,46.7649,46.7649,46.6562,46.6743,14374.0
2021-04-09 10:05:00,51.49,51.52,51.45,51.49,13982.0,46.6652,46.6924,46.629,46.6652,13982.0
2021-04-09 10:10:00,51.51,51.52,51.45,51.47,11428.0,46.6833,46.6924,46.629,46.6471,11428.0
2021-04-09 10:15:00,51.46,51.47,51.35,51.38,15470.0,46.638,46.6471,46.5383,46.5655,15470.0
2021-04-09 10:20:00,51.38,51.45,51.37,51.43,16201.0,46.5655,46.629,46.5565,46.6108,16201.0
2021-04-09 10:25:00,51.43,51.45,51.36,51.45,15627.0,46.6108,46.629,46.5474,46.629,15627.0
2021-04-09 10:30:00,51.45,51.47,51.4,51.41,11968.0,46.629,46.6471,46.5837,46.5927,11968.0
2021-04-09 10:35:00,51.42,51.48,51.39,51.44,28966.0,46.6018,46.6562,46.5746,46.6199,28966.0
2021-04-09 10:40:00,51.44,51.44,51.36,51.37,14918.0,46.6199,46.6199,46.5474,46.5565,14918.0
2021-04-09 10:45:00,51.35,51.52,51.35,51.49,10536.0,46.5383,46.6924,46.5383,46.6652,10536.0
2021-04-09 10:50:00,51.49,51.53,51.44,51.45,18237.0,46.6652,46.7015,46.6199,46.629,18237.0
2021-04-09 10:55:00,51.45,51.47,51.41,51.45,14395.0,46.629,46.6471,46.5927,46.629,14395.0
2021-04-09 11:00:00,51.44,51.53,51.43,51.53,14995.0,46.6199,46.7015,46.6108,46.7015,14995.0
2021-04-09 11:05:00,51.53,51.56,51.5,51.54,11538.0,46.7015,46.7287,46.6743,46.7105,11538.0
2021-04-09 11:10:00,51.53,51.53,51.44,51.45,21875.0,46.7015,46.7015,46.6199,46.629,21875.0
2021-04-09 11:15:00,51.46,51.56,51.46,51.47,18041.0,46.638,46.7287,46.638,46.6471,18041.0
2021-04-09 11:20:00,51.47,51.53,51.44,51.46,21485.0,46.6471,46.7015,46.6199,46.638,21485.0
2021-04-09 11:25:00,51.45,51.52,51.42,51.51,6991.0,46.629,46.6924,46.6018,46.6833,6991.0
2021-04-09 11:30:00,51.53,51.54,51.41,51.41,15154.0,46.7015,46.7105,46.5927,46.5927,15154.0
2021-04-09 11:35:00,51.42,51.49,51.41,51.47,8635.0,46.6018,46.6652,46.5927,46.6471,8635.0
2021-04-09 11:40:00,51.46,51.48,51.44,51.45,6973.0,46.638,46.6562,46.6199,46.629,6973.0
2021-04-09 11:45:00,51.45,51.51,51.44,51.51,11687.0,46.629,46.6833,46.6199,46.6833,11687.0
2021-04-09 11:50:00,51.5,51.51,51.48,51.51,7203.0,46.6743,46.6833,46.6562,46.6833,7203.0
2021-04-09 11:55:00,51.5,51.51,51.49,51.49,10686.0,46.6743,46.6833,46.6652,46.6652,10686.0
2021-04-09 12:00:00,51.49,51.5,51.44,51.45,8692.0,46.6652,46.6743,46.6199,46.629,8692.0
2021-04-09 12:05:00,51.44,51.51,51.44,51.48,6319.0,46.6199,46.6833,46.6199,46.6562,6319.0
2021-04-09 12:10:00,51.48,51.49,51.45,51.48,8651.0,46.6562,46.6652,46.629,46.6562,8651.0
2021-04-09 12:15:00,51.48,51.49,51.44,51.46,7984.0,46.6562,46.6652,46.6199,46.638,7984.0
2021-04-09 12:20:00,51.45,51.48,51.42,51.43,10641.0,46.629,46.6562,46.6018,46.6108,10641.0
2021-04-09 12:25:00,51.43,51.47,51.43,51.46,5863.0,46.6108,46.6471,46.6108,46.638,5863.0
2021-04-09 12:30:00,51.46,51.51,51.45,51.49,14173.0,46.638,46.6833,46.629,46.6652,14173.0
2021-04-09 12:35:00,51.48,51.53,51.48,51.51,8585.0,46.6562,46.7015,46.6562,46.6833,8585.0
2021-04-09 12:40:00,51.51,51.57,51.51,51.57,10345.0,46.6833,46.7377,46.6833,46.7377,10345.0
2021-04-09 12:45:00,51.55,51.58,51.52,51.55,8991.0,46.7196,46.7468,46.6924,46.7196,8991.0
2021-04-09 12:50:00,51.55,51.55,51.52,51.53,9676.0,46.7196,46.7196,46.6924,46.7015,9676.0
2021-04-09 12:55:00,51.53,51.57,51.53,51.56,9970.0,46.7015,46.7377,46.7015,46.7287,9970.0
2021-04-09 13:00:00,51.56,51.57,51.54,51.55,11181.0,46.7287,46.7377,46.7105,46.7196,11181.0
2021-04-09 13:05:00,51.55,51.55,51.5,51.54,20833.0,46.7196,46.7196,46.6743,46.7105,20833.0
2021-04-09 13:10:00,51.54,51.6,51.53,51.57,22385.0,46.7105,46.7649,46.7015,46.7377,22385.0
2021-04-09 13:15:00,51.58,51.58,51.52,51.57,12754.0,46.7468,46.7468,46.6924,46.7377,12754.0
2021-04-09 13:20:00,51.56,51.59,51.53,51.59,17540.0,46.7287,46.7558,46.7015,46.7558,17540.0
2021-04-09 13:25:00,51.59,51.6,51.54,51.55,18854.0,46.7558,46.7649,46.7105,46.7196,18854.0
2021-04-09 13:30:00,51.55,51.56,51.49,51.5,22867.0,46.7196,46.7287,46.6652,46.6743,22867.0
2021-04-09 13:35:00,51.5,51.56,51.49,51.5,20041.0,46.6743,46.7287,46.6652,46.6743,20041.0
2021-04-09 13:40:00,51.5,51.51,51.46,51.5,25075.0,46.6743,46.6833,46.638,46.6743,25075.0
2021-04-09 13:45:00,51.49,51.53,51.47,51.53,20384.0,46.6652,46.7015,46.6471,46.7015,20384.0
2021-04-09 13:50:00,51.53,51.53,51.45,51.48,28364.0,46.7015,46.7015,46.629,46.6562,28364.0
2021-04-09 13:55:00,51.47,51.48,51.41,51.43,23911.0,46.6471,46.6562,46.5927,46.6108,23911.0
2021-04-09 14:00:00,51.42,51.43,51.4,51.42,22719.0,46.6018,46.6108,46.5837,46.6018,22719.0
2021-04-09 14:05:00,51.42,51.43,51.37,51.43,20228.0,46.6018,46.6108,46.5565,46.6108,20228.0
2021-04-09 14:10:00,51.43,51.45,51.4,51.4,25066.0,46.6108,46.629,46.5837,46.5837,25066.0
2021-04-09 14:15:00,51.4,51.45,51.39,51.42,14265.0,46.5837,46.629,46.5746,46.6018,14265.0
2021-04-09 14:20:00,51.43,51.46,51.41,51.46,17587.0,46.6108,46.638,46.5927,46.638,17587.0
2021-04-09 14:25:00,51.46,51.48,51.45,51.48,10017.0,46.638,46.6562,46.629,46.6562,10017.0
2021-04-09 14:30:00,51.48,51.5,51.45,51.47,17551.0,46.6562,46.6743,46.629,46.6471,17551.0
2021-04-09 14:35:00,51.47,51.47,51.43,51.45,15240.0,46.6471,46.6471,46.6108,46.629,15240.0
2021-04-09 14:40:00,51.46,51.48,51.44,51.44,12235.0,46.638,46.6562,46.6199,46.6199,12235.0
2021-04-09 14:45:00,51.44,51.46,51.43,51.45,21389.0,46.6199,46.638,46.6108,46.629,21389.0
2021-04-09 14:50:00,51.45,51.45,51.4,51.41,19513.0,46.629,46.629,46.5837,46.5927,19513.0
2021-04-09 14:55:00,51.42,51.44,51.4,51.41,16895.0,46.6018,46.6199,46.5837,46.5927,16895.0
2021-04-09 15:00:00,51.41,51.44,51.4,51.42,22948.0,46.5927,46.6199,46.5837,46.6018,22948.0
2021-04-09 15:05:00,51.42,51.43,51.39,51.42,24032.0,46.6018,46.6108,46.5746,46.6018,24032.0
2021-04-09 15:10:00,51.42,51.42,51.38,51.39,15674.0,46.6018,46.6018,46.5655,46.5746,15674.0
2021-04-09 15:15:00,51.39,51.4,51.37,51.38,17983.0,46.5746,46.5837,46.5565,46.5655,17983.0
2021-04-09 15:20:00,51.38,51.43,51.36,51.42,70969.0,46.5655,46.6108,46.5474,46.6018,70969.0
2021-04-09 15:25:00,51.41,51.44,51.39,51.42,73698.0,46.5927,46.6199,46.5746,46.6018,73698.0
2021-04-09 15:30:00,51.43,51.52,51.42,51.47,202970.0,46.6108,46.6924,46.6018,46.6471,202970.0
2021-04-09 15:35:00,51.48,51.54,51.47,51.51,110514.0,46.6562,46.7105,46.6471,46.6833,110514.0
2021-04-09 15:40:00,51.51,51.54,51.48,51.49,83483.0,46.6833,46.7105,46.6562,46.6652,83483.0
2021-04-09 15:45:00,51.49,51.52,51.45,51.47,92455.0,46.6652,46.6924,46.629,46.6471,92455.0
2021-04-09 15:50:00,51.47,51.62,51.47,51.59,104036.0,46.6471,46.783,46.6471,46.7558,104036.0
2021-04-09 15:55:00,51.59,51.67,51.56,51.64,331949.0,46.7558,46.8284,46.7287,46.8012,331949.0
2021-04-12 09:30:00,52.01,52.09,51.75,52.08,83102.0,47.1365,47.209,46.9009,47.1999,83102.0
2021-04-12 09:35:00,52.09,52.18,52.07,52.15,37406.0,47.209,47.2906,47.1909,47.2634,37406.0
2021-04-12 09:40:00,52.15,52.25,52.1,52.25,30193.0,47.2634,47.354,47.2181,47.354,30193.0
2021-04-12 09:45:00,52.24,52.29,52.15,52.15,38321.0,47.3449,47.3903,47.2634,47.2634,38321.0
2021-04-12 09:50:00,52.15,52.16,52.03,52.06,31515.0,47.2634,47.2724,47.1546,47.1818,31515.0
2021-04-12 09:55:00,52.05,52.13,52.04,52.12,17429.0,47.1727,47.2452,47.1637,47.2362,17429.0
2021-04-12 10:00:00,52.11,52.19,52.07,52.16,11783.0,47.2271,47.2996,47.1909,47.2724,11783.0
2021-04-12 10:05:00,52.16,52.22,52.1,52.22,48471.0,47.2724,47.3268,47.2181,47.3268,48471.0
2021-04-12 10:10:00,52.22,52.26,52.2,52.24,35378.0,47.3268,47.3631,47.3087,47.3449,35378.0
2021-04-12 10:15:00,52.24,52.34,52.22,52.33,19476.0,47.3449,47.4356,47.3268,47.4265,19476.0
2021-04-12 10:20:00,52.33,52.39,52.31,52.39,21477.0,47.4265,47.4809,47.4084,47.4809,21477.0
2021-04-12 10:25:00,52.39,52.42,52.38,52.4,27278.0,47.4809,47.5081,47.4718,47.4899,27278.0
2021-04-12 10:30:00,52.42,52.43,52.37,52.38,28408.0,47.5081,47.5171,47.4628,47.4718,28408.0
2021-04-12 10:35:00,52.39,52.45,52.37,52.44,20563.0,47.4809,47.5353,47.4628,47.5262,20563.0
2021-04-12 10:40:00,52.45,52.51,52.45,52.47,18266.0,47.5353,47.5896,47.5353,47.5534,18266.0
2021-04-12 10:45:00,52.47,52.47,52.4,52.42,26437.0,47.5534,47.5534,47.4899,47.5081,26437.0
2021-04-12 10:50:00,52.41,52.42,52.28,52.28,12097.0,47.499,47.5081,47.3812,47.3812,12097.0
2021-04-12 10:55:00,52.27,52.32,52.26,52.29,14910.0,47.3721,47.4174,47.3631,47.3903,14910.0
2021-04-12 11:00:00,52.28,52.3,52.25,52.26,13520.0,47.3812,47.3993,47.354,47.3631,13520.0
2021-04-12 11:05:00,52.25,52.25,52.14,52.15,12811.0,47.354,47.354,47.2543,47.2634,12811.0
2021-04-12 11:10:00,52.15,52.25,52.13,52.24,11164.0,47.2634,47.354,47.2452,47.3449,11164.0
2021-04-12 11:15:00,52.23,52.28,52.21,52.26,15461.0,47.3359,47.3812,47.3178,47.3631,15461.0
2021-04-12 11:20:00,52.25,52.31,52.24,52.3,7302.0,47.354,47.4084,47.3449,47.3993,7302.0
2021-04-12 11:25:00,52.3,52.33,52.26,52.28,13837.0,47.3993,47.4265,47.3631,47.3812,13837.0
2021-04-12 11:30:00,52.28,52.3,52.23,52.24,10774.0,47.3812,47.3993,47.3359,47.3449,10774.0
2021-04-12 11:35:00,52.24,52.34,52.24,52.34,8087.0,47.3449,47.4356,47.3449,47.4356,8087.0
2021-04-12 11:40:00,52.33,52.39,52.31,52.34,13269.0,47.4265,47.4809,47.4084,47.4356,13269.0
2021-04-12 11:45:00,52.36,52.42,52.36,52.41,7168.0,47.4537,47.5081,47.4537,47.499,7168.0
2021-04-12 11:50:00,52.42,52.46,52.39,52.44,10658.0,47.5081,47.5443,47.4809,47.5262,10658.0
2021-04-12 11:55:00,52.45,52.46,52.43,52.44,6152.0,47.5353,47.5443,47.5171,47.5262,6152.0
2021-04-12 12:00:00,52.43,52.45,52.41,52.44,28614.0,47.5171,47.5353,47.499,47.5262,28614.0
2021-04-12 12:05:00,52.44,52.45,52.4,52.4,21806.0,47.5262,47.5353,47.4899,47.4899,21806.0
2021-04-12 12:10:00,52.41,52.44,52.4,52.41,8638.0,47.499,47.5262,47.4899,47.499,8638.0
2021-04-12 12:15:00,52.41,52.44,52.39,52.42,12081.0,47.499,47.5262,47.4809,47.5081,12081.0
2021-04-12 12:20:00,52.42,52.45,52.39,52.45,8960.0,47.5081,47.5353,47.4809,47.5353,8960.0
2021-04-12 12:25:00,52.44,52.48,52.41,52.43,26132.0,47.5262,47.5625,47.499,47.5171,26132.0
2021-04-12 12:30:00,52.44,52.5,52.43,52.48,16926.0,47.5262,47.5806,47.5171,47.5625,16926.0
2021-04-12 12:35:00,52.5,52.5,52.46,52.5,16789.0,47.5806,47.5806,47.5443,47.5806,16789.0
2021-04-12 12:40:00,52.5,52.53,52.49,52.53,17820.0,47.5806,47.6078,47.5715,47.6078,17820.0
2021-04-12 12:45:00,52.53,52.55,52.53,52.54,9630.0,47.6078,47.6259,47.6078,47.6168,9630.0
2021-04-12 12:50:00,52.54,52.57,52.51,52.57,23744.0,47.6168,47.644,47.5896,47.644,23744.0
2021-04-12 12:55:00,52.57,52.57,52.51,52.53,12734.0,47.644,47.644,47.5896,47.6078,12734.0
2021-04-12 13:00:00,52.54,52.55,52.44,52.45,8356.0,47.6168,47.6259,47.5262,47.5353,8356.0
2021-04-12 13:05:00,52.45,52.47,52.44,52.45,12792.0,47.5353,47.5534,47.5262,47.5353,12792.0
2021-04-12 13:10:00,52.45,52.45,52.4,52.42,12708.0,47.5353,47.5353,47.4899,47.5081,12708.0
2021-04-12 13:15:00,52.42,52.45,52.41,52.43,11090.0,47.5081,47.5353,47.499,47.5171,11090.0
2021-04-12 13:20:00,52.43,52.44,52.42,52.43,6801.0,47.5171,47.5262,47.5081,47.5171,6801.0
2021-04-12 13:25:00,52.42,52.45,52.41,52.44,8500.0,47.5081,47.5353,47.499,47.5262,8500.0
2021-04-12 13:30:00,52.44,52.46,52.41,52.46,19153.0,47.5262,47.5443,47.499,47.5443,19153.0
2021-04-12 13:35:00,52.45,52.5,52.45,52.48,15085.0,47.5353,47.5806,47.5353,47.5625,15085.0
2021-04-12 13:40:00,52.48,52.5,52.42,52.45,11504.0,47.5625,47.5806,47.5081,47.5353,11504.0
2021-04-12 13:45:00,52.46,52.48,52.45,52.45,8069.0,47.5443,47.5625,47.5353,47.5353,8069.0
2021-04-12 13:50:00,52.46,52.47,52.4,52.41,16958.0,47.5443,47.5534,47.4899,47.499,16958.0
2021-04-12 13:55:00,52.41,52.41,52.34,52.37,20148.0,47.499,47.499,47.4356,47.4628,20148.0
2021-04-12 14:00:00,52.37,52.44,52.36,52.41,15357.0,47.4628,47.5262,47.4537,47.499,15357.0
2021-04-12 14:05:00,52.41,52.41,52.35,52.37,21096.0,47.499,47.499,47.4446,47.4628,21096.0
2021-04-12 14:10:00,52.38,52.42,52.37,52.4,10691.0,47.4718,47.5081,47.4628,47.4899,10691.0
2021-04-12 14:15:00,52.41,52.43,52.39,52.43,7667.0,47.499,47.5171,47.4809,47.5171,7667.0
2021-04-12 14:20:00,52.42,52.46,52.41,52.43,22226.0,47.5081,47.5443,47.499,47.5171,22226.0
2021-04-12 14:25:00,52.42,52.49,52.42,52.49,5359.0,47.5081,47.5715,47.5081,47.5715,5359.0
2021-04-12 14:30:00,52.49,52.51,52.45,52.48,36121.0,47.5715,47.5896,47.5353,47.5625,36121.0
2021-04-12 14:35:00,52.49,52.53,52.48,52.53,19602.0,47.5715,47.6078,47.5625,47.6078,19602.0
2021-04-12 14:40:00,52.52,52.52,52.48,52.5,12370.0,47.5987,47.5987,47.5625,47.5806,12370.0
2021-04-12 14:45:00,52.51,52.51,52.48,52.5,22398.0,47.5896,47.5896,47.5625,47.5806,22398.0
2021-04-12 14:50:00,52.5,52.53,52.49,52.52,10998.0,47.5806,47.6078,47.5715,47.5987,10998.0
2021-04-12 14:55:00,52.52,52.53,52.49,52.51,12829.0,47.5987,47.6078,47.5715,47.5896,12829.0
2021-04-12 15:00:00,52.51,52.51,52.44,52.44,23641.0,47.5896,47.5896,47.5262,47.5262,23641.0
2021-04-12 15:05:00,52.45,52.46,52.43,52.43,9123.0,47.5353,47.5443,47.5171,47.5171,9123.0
2021-04-12 15:10:00,52.44,52.44,52.41,52.44,21564.0,47.5262,47.5262,47.499,47.5262,21564.0
2021-04-12 15:15:00,52.44,52.45,52.41,52.45,20030.0,47.5262,47.5353,47.499,47.5353,20030.0
2021-04-12 15:20:00,52.45,52.51,52.45,52.5,23712.0,47.5353,47.5896,47.5353,47.5806,23712.0
2021-04-12 15:25:00,52.51,52.51,52.47,52.48,31351.0,47.5896,47.5896,47.5534,47.5625,31351.0
2021-04-12 15:30:00,52.48,52.49,52.43,52.45,41551.0,47.5625,47.5715,47.5171,47.5353,41551.0
2021-04-12 15:35:00,52.45,52.48,52.4,52.46,36507.0,47.5353,47.5625,47.4899,47.5443,36507.0
2021-04-12 15:40:00,52.46,52.49,52.44,52.49,28351.0,47.5443,47.5715,47.5262,47.5715,28351.0
2021-04-12 15:45:00,52.48,52.5,52.46,52.47,34586.0,47.5625,47.5806,47.5443,47.5534,34586.0
2021-04-12 15:50:00,52.47,52.53,52.46,52.52,92204.0,47.5534,47.6078,47.5443,47.5987,92204.0
2021-04-12 15:55:00,52.51,52.52,52.42,52.45,237359.0,47.5896,47.5987,47.5081,47.5353,237359.0
2021-04-13 09:30:00,52.07,52.22,52.05,52.06,67981.0,47.1909,47.3268,47.1727,47.1818,67981.0
2021-04-13 09:35:00,52.07,52.13,51.99,52.02,39810.0,47.1909,47.2452,47.1184,47.1456,39810.0
2021-04-13 09:40:00,52.02,52.02,51.93,51.94,37975.0,47.1456,47.1456,47.064,47.0731,37975.0
2021-04-13 09:45:00,51.94,52.01,51.92,52.0,23848.0,47.0731,47.1365,47.0549,47.1274,23848.0
2021-04-13 09:50:00,52.01,52.07,51.96,52.02,45325.0,47.1365,47.1909,47.0912,47.1456,45325.0
2021-04-13 09:55:00,52.02,52.14,52.01,52.07,16282.0,47.1456,47.2543,47.1365,47.1909,16282.0
2021-04-13 10:00:00,52.09,52.2,52.09,52.16,25181.0,47.209,47.3087,47.209,47.2724,25181.0
2021-04-13 10:05:00,52.14,52.15,52.1,52.14,15638.0,47.2543,47.2634,47.2181,47.2543,15638.0
2021-04-13 10:10:00,52.13,52.16,52.1,52.16,10684.0,47.2452,47.2724,47.2181,47.2724,10684.0
2021-04-13 10:15:00,52.16,52.21,52.1,52.21,14336.0,47.2724,47.3178,47.2181,47.3178,14336.0
2021-04-13 10:20:00,52.22,52.31,52.21,52.27,23240.0,47.3268,47.4084,47.3178,47.3721,23240.0
2021-04-13 10:25:00,52.26,52.28,52.2,52.22,12168.0,47.3631,47.3812,47.3087,47.3268,12168.0
2021-04-13 10:30:00,52.23,52.32,52.21,52.29,16410.0,47.3359,47.4174,47.3178,47.3903,16410.0
2021-04-13 10:35:00,52.28,52.31,52.25,52.27,20326.0,47.3812,47.4084,47.354,47.3721,20326.0
2021-04-13 10:40:00,52.27,52.4,52.25,52.39,21288.0,47.3721,47.4899,47.354,47.4809,21288.0
2021-04-13 10:45:00,52.39,52.42,52.36,52.36,15504.0,47.4809,47.5081,47.4537,47.4537,15504.0
2021-04-13 10:50:00,52.36,52.36,52.32,52.35,17325.0,47.4537,47.4537,47.4174,47.4446,17325.0
2021-04-13 10:55:00,52.36,52.36,52.29,52.32,10807.0,47.4537,47.4537,47.3903,47.4174,10807.0
2021-04-13 11:00:00,52.33,52.35,52.3,52.35,10606.0,47.4265,47.4446,47.3993,47.4446,10606.0
2021-04-13 11:05:00,52.35,52.36,52.32,52.33,6380.0,47.4446,47.4537,47.4174,47.4265,6380.0
2021-04-13 11:10:00,52.34,52.39,52.34,52.35,9297.0,47.4356,47.4809,47.4356,47.4446,9297.0
2021-04-13 11:15:00,52.36,52.37,52.34,52.35,12172.0,47.4537,47.4628,47.4356,47.4446,12172.0
2021-04-13 11:20:00,52.35,52.37,52.32,52.33,15144.0,47.4446,47.4628,47.4174,47.4265,15144.0
2021-04-13 11:25:00,52.33,52.35,52.31,52.35,26251.0,47.4265,47.4446,47.4084,47.4446,26251.0
2021-04-13 11:30:00,52.36,52.38,52.35,52.36,8513.0,47.4537,47.4718,47.4446,47.4537,8513.0
2021-04-13 11:35:00,52.36,52.42,52.36,52.37,11093.0,47.4537,47.5081,47.4537,47.4628,11093.0
2021-04-13 11:40:00,52.37,52.37,52.35,52.37,8943.0,47.4628,47.4628,47.4446,47.4628,8943.0
2021-04-13 11:45:00,52.38,52.43,52.38,52.42,11701.0,47.4718,47.5171,47.4718,47.5081,11701.0
2021-04-13 11:50:00,52.42,52.44,52.4,52.44,6064.0,47.5081,47.5262,47.4899,47.5262,6064.0
2021-04-13 11:55:00,52.44,52.46,52.4,52.45,12367.0,47.5262,47.5443,47.4899,47.5353,12367.0
2021-04-13 12:00:00,52.45,52.47,52.44,52.46,7383.0,47.5353,47.5534,47.5262,47.5443,7383.0
2021-04-13 12:05:00,52.45,52.45,52.42,52.43,8271.0,47.5353,47.5353,47.5081,47.5171,8271.0
2021-04-13 12:10:00,52.41,52.43,52.41,52.43,12143.0,47.499,47.5171,47.499,47.5171,12143.0
2021-04-13 12:15:00,52.43,52.46,52.42,52.46,13657.0,47.5171,47.5443,47.5081,47.5443,13657.0
2021-04-13 12:20:00,52.46,52.46,52.42,52.43,14863.0,47.5443,47.5443,47.5081,47.5171,14863.0
2021-04-13 12:25:00,52.42,52.44,52.4,52.43,13155.0,47.5081,47.5262,47.4899,47.5171,13155.0
2021-04-13 12:30:00,52.43,52.43,52.31,52.32,14359.0,47.5171,47.5171,47.4084,47.4174,14359.0
2021-04-13 12:35:00,52.32,52.32,52.3,52.3,20999.0,47.4174,47.4174,47.3993,47.3993,20999.0
2021-04-13 12:40:00,52.3,52.4,52.3,52.36,16751.0,47.3993,47.4899,47.3993,47.4537,16751.0
2021-04-13 12:45:00,52.36,52.4,52.35,52.4,11315.0,47.4537,47.4899,47.4446,47.4899,11315.0
2021-04-13 12:50:00,52.4,52.44,52.38,52.43,19238.0,47.4899,47.5262,47.4718,47.5171,19238.0
2021-04-13 12:55:00,52.43,52.45,52.4,52.44,13016.0,47.5171,47.5353,47.4899,47.5262,13016.0
2021-04-13 13:00:00,52.44,52.44,52.4,52.42,17862.0,47.5262,47.5262,47.4899,47.5081,17862.0
2021-04-13 13:05:00,52.43,52.43,52.36,52.36,19290.0,47.5171,47.5171,47.4537,47.4537,19290.0
2021-04-13 13:10:00,52.37,52.39,52.34,52.36,16501.0,47.4628,47.4809,47.4356,47.4537,16501.0
2021-04-13 13:15:00,52.37,52.37,52.34,52.34,15414.0,47.4628,47.4628,47.4356,47.4356,15414.0
2021-04-13 13:20:00,52.35,52.36,52.34,52.35,8108.0,47.4446,47.4537,47.4356,47.4446,8108.0
2021-04-13 13:25:00,52.34,52.35,52.29,52.3,15515.0,47.4356,47.4446,47.3903,47.3993,15515.0
2021-04-13 13:30:00,52.3,52.37,52.29,52.33,16026.0,47.3993,47.4628,47.3903,47.4265,16026.0
2021-04-13 13:35:00,52.33,52.34,52.29,52.34,28242.0,47.4265,47.4356,47.3903,47.4356,28242.0
2021-04-13 13:40:00,52.34,52.39,52.33,52.39,13164.0,47.4356,47.4809,47.4265,47.4809,13164.0
2021-04-13 13:45:00,52.39,52.4,52.34,52.36,18027.0,47.4809,47.4899,47.4356,47.4537,18027.0
2021-04-13 13:50:00,52.37,52.4,52.36,52.39,15684.0,47.4628,47.4899,47.4537,47.4809,15684.0
2021-04-13 13:55:00,52.38,52.44,52.38,52.43,8801.0,47.4718,47.5262,47.4718,47.5171,8801.0
2021-04-13 14:00:00,52.43,52.53,52.42,52.5,23909.0,47.5171,47.6078,47.5081,47.5806,23909.0
2021-04-13 14:05:00,52.5,52.51,52.47,52.48,8159.0,47.5806,47.5896,47.5534,47.5625,8159.0
2021-04-13 14:10:00,52.48,52.51,52.46,52.5,13880.0,47.5625,47.5896,47.5443,47.5806,13880.0
2021-04-13 14:15:00,52.51,52.53,52.48,52.48,10634.0,47.5896,47.6078,47.5625,47.5625,10634.0
2021-04-13 14:20:00,52.49,52.49,52.46,52.47,6698.0,47.5715,47.5715,47.5443,47.5534,6698.0
2021-04-13 14:25:00,52.47,52.5,52.44,52.45,19819.0,47.5534,47.5806,47.5262,47.5353,19819.0
2021-04-13 14:30:00,52.45,52.47,52.44,52.45,10038.0,47.5353,47.5534,47.5262,47.5353,10038.0
2021-04-13 14:35:00,52.45,52.45,52.4,52.44,14579.0,47.5353,47.5353,47.4899,47.5262,14579.0
2021-04-13 14:40:00,52.44,52.44,52.37,52.4,15841.0,47.5262,47.5262,47.4628,47.4899,15841.0
2021-04-13 14:45:00,52.41,52.41,52.37,52.38,19564.0,47.499,47.499,47.4628,47.4718,19564.0
2021-04-13 14:50:00,52.38,52.41,52.35,52.36,11314.0,47.4718,47.499,47.4446,47.4537,11314.0
2021-04-13 14:55:00,52.36,52.39,52.34,52.34,9502.0,47.4537,47.4809,47.4356,47.4356,9502.0
2021-04-13 15:00:00,52.34,52.43,52.34,52.42,27363.0,47.4356,47.5171,47.4356,47.5081,27363.0
2021-04-13 15:05:00,52.41,52.44,52.39,52.43,21912.0,47.499,47.5262,47.4809,47.5171,21912.0
2021-04-13 15:10:00,52.43,52.44,52.41,52.41,13091.0,47.5171,47.5262,47.499,47.499,13091.0
2021-04-13 15:15:00,52.41,52.43,52.34,52.39,23420.0,47.499,47.5171,47.4356,47.4809,23420.0
2021-04-13 15:20:00,52.39,52.41,52.36,52.37,11904.0,47.4809,47.499,47.4537,47.4628,11904.0
2021-04-13 15:25:00,52.37,52.37,52.32,52.33,19031.0,47.4628,47.4628,47.4174,47.4265,19031.0
2021-04-13 15:30:00,52.33,52.33,52.29,52.32,30780.0,47.4265,47.4265,47.3903,47.4174,30780.0
2021-04-13 15:35:00,52.32,52.35,52.29,52.32,36333.0,47.4174,47.4446,47.3903,47.4174,36333.0
2021-04-13 15:40:00,52.32,52.32,52.27,52.29,22351.0,47.4174,47.4174,47.3721,47.3903,22351.0
2021-04-13 15:45:00,52.29,52.32,52.27,52.3,43773.0,47.3903,47.4174,47.3721,47.3993,43773.0
2021-04-13 15:50:00,52.3,52.35,52.28,52.33,48391.0,47.3993,47.4446,47.3812,47.4265,48391.0
2021-04-13 15:55:00,52.34,52.35,52.26,52.28,177378.0,47.4356,47.4446,47.3631,47.3812,177378.0
2021-04-14 09:30:00,52.22,52.45,52.14,52.45,97509.0,47.3268,47.5353,47.2543,47.5353,97509.0
2021-04-14 09:35:00,52.44,52.56,52.44,52.53,24128.0,47.5262,47.635,47.5262,47.6078,24128.0
2021-04-14 09:40:00,52.52,52.54,52.45,52.48,17361.0,47.5987,47.6168,47.5353,47.5625,17361.0
2021-04-14 09:45:00,52.48,52.54,52.47,52.48,32303.0,47.5625,47.6168,47.5534,47.5625,32303.0
2021-04-14 09:50:00,52.48,52.64,52.47,52.61,19663.0,47.5625,47.7075,47.5534,47.6803,19663.0
2021-04-14 09:55:00,52.64,52.7,52.59,52.68,18142.0,47.7075,47.7618,47.6621,47.7437,18142.0
2021-04-14 10:00:00,52.69,52.76,52.64,52.75,13505.0,47.7528,47.8162,47.7075,47.8072,13505.0
2021-04-14 10:05:00,52.75,52.8,52.71,52.71,15916.0,47.8072,47.8525,47.7709,47.7709,15916.0
2021-04-14 10:10:00,52.7,52.74,52.65,52.74,13384.0,47.7618,47.7981,47.7165,47.7981,13384.0
2021-04-14 10:15:00,52.75,52.78,52.73,52.73,14516.0,47.8072,47.8343,47.789,47.789,14516.0
2021-04-14 10:20:00,52.72,52.74,52.66,52.71,16831.0,47.78,47.7981,47.7256,47.7709,16831.0
2021-04-14 10:25:00,52.72,52.73,52.65,52.68,18488.0,47.78,47.789,47.7165,47.7437,18488.0
2021-04-14 10:30:00,52.7,52.8,52.67,52.77,15124.0,47.7618,47.8525,47.7346,47.8253,15124.0
2021-04-14 10:35:00,52.77,52.77,52.71,52.73,12893.0,47.8253,47.8253,47.7709,47.789,12893.0
2021-04-14 10:40:00,52.73,52.79,52.72,52.73,20411.0,47.789,47.8434,47.78,47.789,20411.0
2021-04-14 10:45:00,52.73,52.75,52.69,52.72,25487.0,47.789,47.8072,47.7528,47.78,25487.0
2021-04-14 10:50:00,52.72,52.8,52.71,52.77,22340.0,47.78,47.8525,47.7709,47.8253,22340.0
2021-04-14 10:55:00,52.77,52.79,52.74,52.76,10207.0,47.8253,47.8434,47.7981,47.8162,10207.0
2021-04-14 11:00:00,52.76,52.76,52.71,52.72,11285.0,47.8162,47.8162,47.7709,47.78,11285.0
2021-04-14 11:05:00,52.72,52.73,52.67,52.73,9636.0,47.78,47.789,47.7346,47.789,9636.0
2021-04-14 11:10:00,52.72,52.79,52.7,52.77,10767.0,47.78,47.8434,47.7618,47.8253,10767.0
2021-04-14 11:15:00,52.78,52.79,52.76,52.77,7610.0,47.8343,47.8434,47.8162,47.8253,7610.0
2021-04-14 11:20:00,52.78,52.83,52.77,52.82,15297.0,47.8343,47.8797,47.8253,47.8706,15297.0
2021-04-14 11:25:00,52.82,52.84,52.78,52.83,12492.0,47.8706,47.8887,47.8343,47.8797,12492.0
2021-04-14 11:30:00,52.83,52.83,52.79,52.8,8764.0,47.8797,47.8797,47.8434,47.8525,8764.0
2021-04-14 11:35:00,52.8,52.83,52.74,52.75,15381.0,47.8525,47.8797,47.7981,47.8072,15381.0
2021-04-14 11:40:00,52.74,52.79,52.73,52.74,9254.0,47.7981,47.8434,47.789,47.7981,9254.0
2021-04-14 11:45:00,52.75,52.78,52.73,52.78,9518.0,47.8072,47.8343,47.789,47.8343,9518.0
2021-04-14 11:50:00,52.77,52.79,52.76,52.77,9377.0,47.8253,47.8434,47.8162,47.8253,9377.0
2021-04-14 11:55:00,52.77,52.8,52.77,52.79,6700.0,47.8253,47.8525,47.8253,47.8434,6700.0
2021-04-14 12:00:00,52.79,52.79,52.74,52.77,9759.0,47.8434,47.8434,47.7981,47.8253,9759.0
2021-04-14 12:05:00,52.76,52.78,52.72,52.76,14068.0,47.8162,47.8343,47.78,47.8162,14068.0
2021-04-14 12:10:00,52.73,52.74,52.69,52.69,3961.0,47.789,47.7981,47.7528,47.7528,3961.0
2021-04-14 12:15:00,52.69,52.71,52.68,52.7,6876.0,47.7528,47.7709,47.7437,47.7618,6876.0
2021-04-14 12:20:00,52.7,52.74,52.69,52.73,4384.0,47.7618,47.7981,47.7528,47.789,4384.0
2021-04-14 12:25:00,52.73,52.76,52.7,52.71,8108.0,47.789,47.8162,47.7618,47.7709,8108.0
2021-04-14 12:30:00,52.7,52.73,52.69,52.72,4653.0,47.7618,47.789,47.7528,47.78,4653.0
2021-04-14 12:35:00,52.73,52.74,52.71,52.73,6377.0,47.789,47.7981,47.7709,47.789,6377.0
2021-04-14 12:40:00,52.74,52.77,52.74,52.76,8912.0,47.7981,47.8253,47.7981,47.8162,8912.0
2021-04-14 12:45:00,52.75,52.76,52.72,52.73,6162.0,47.8072,47.8162,47.78,47.789,6162.0
2021-04-14 12:50:00,52.73,52.75,52.72,52.75,5878.0,47.789,47.8072,47.78,47.8072,5878.0
2021-04-14 12:55:00,52.75,52.77,52.74,52.77,7678.0,47.8072,47.8253,47.7981,47.8253,7678.0
2021-04-14 13:00:00,52.77,52.78,52.74,52.75,10457.0,47.8253,47.8343,47.7981,47.8072,10457.0
2021-04-14 13:05:00,52.74,52.79,52.74,52.79,5545.0,47.7981,47.8434,47.7981,47.8434,5545.0
2021-04-14 13:10:00,52.79,52.8,52.71,52.72,4085.0,47.8434,47.8525,47.7709,47.78,4085.0
2021-04-14 13:15:00,52.72,52.76,52.7,52.74,11701.0,47.78,47.8162,47.7618,47.7981,11701.0
2021-04-14 13:20:00,52.75,52.8,52.75,52.8,4287.0,47.8072,47.8525,47.8072,47.8525,4287.0
2021-04-14 13:25:00,52.8,52.81,52.78,52.79,6745.0,47.8525,47.8615,47.8343,47.8434,6745.0
2021-04-14 13:30:00,52.79,52.82,52.78,52.8,7694.0,47.8434,47.8706,47.8343,47.8525,7694.0
2021-04-14 13:35:00,52.8,52.81,52.78,52.8,5184.0,47.8525,47.8615,47.8343,47.8525,5184.0
2021-04-14 13:40:00,52.8,52.83,52.79,52.81,8221.0,47.8525,47.8797,47.8434,47.8615,8221.0
2021-04-14 13:45:00,52.82,52.85,52.81,52.84,5714.0,47.8706,47.8978,47.8615,47.8887,5714.0
2021-04-14 13:50:00,52.84,52.84,52.79,52.8,7112.0,47.8887,47.8887,47.8434,47.8525,7112.0
2021-04-14 13:55:00,52.81,52.82,52.69,52.72,20286.0,47.8615,47.8706,47.7528,47.78,20286.0
2021-04-14 14:00:00,52.72,52.78,52.71,52.78,11345.0,47.78,47.8343,47.7709,47.8343,11345.0
2021-04-14 14:05:00,52.77,52.78,52.66,52.67,16831.0,47.8253,47.8343,47.7256,47.7346,16831.0
2021-04-14 14:10:00,52.68,52.78,52.67,52.77,10443.0,47.7437,47.8343,47.7346,47.8253,10443.0
2021-04-14 14:15:00,52.77,52.78,52.69,52.76,15623.0,47.8253,47.8343,47.7528,47.8162,15623.0
2021-04-14 14:20:00,52.77,52.83,52.75,52.83,16742.0,47.8253,47.8797,47.8072,47.8797,16742.0
2021-04-14 14:25:00,52.84,52.88,52.82,52.85,16276.0,47.8887,47.925,47.8706,47.8978,16276.0
2021-04-14 14:30:00,52.85,52.85,52.76,52.77,12708.0,47.8978,47.8978,47.8162,47.8253,12708.0
2021-04-14 14:35:00,52.77,52.83,52.76,52.81,6861.0,47.8253,47.8797,47.8162,47.8615,6861.0
2021-04-14 14:40:00,52.81,52.87,52.81,52.84,8397.0,47.8615,47.9159,47.8615,47.8887,8397.0
2021-04-14 14:45:00,52.83,52.83,52.78,52.8,12051.0,47.8797,47.8797,47.8343,47.8525,12051.0
2021-04-14 14:50:00,52.8,52.82,52.77,52.81,17155.0,47.8525,47.8706,47.8253,47.8615,17155.0
2021-04-14 14:55:00,52.81,52.82,52.74,52.76,12810.0,47.8615,47.8706,47.7981,47.8162,12810.0
2021-04-14 15:00:00,52.76,52.77,52.69,52.77,21078.0,47.8162,47.8253,47.7528,47.8253,21078.0
2021-04-14 15:05:00,52.76,52.78,52.72,52.77,14950.0,47.8162,47.8343,47.78,47.8253,14950.0
2021-04-14 15:10:00,52.77,52.77,52.7,52.77,16138.0,47.8253,47.8253,47.7618,47.8253,16138.0
2021-04-14 15:15:00,52.76,52.82,52.76,52.8,12323.0,47.8162,47.8706,47.8162,47.8525,12323.0
2021-04-14 15:20:00,52.8,52.8,52.75,52.8,11605.0,47.8525,47.8525,47.8072,47.8525,11605.0
2021-04-14 15:25:00,52.8,52.84,52.78,52.84,17180.0,47.8525,47.8887,47.8343,47.8887,17180.0
2021-04-14 15:30:00,52.84,52.85,52.77,52.8,40992.0,47.8887,47.8978,47.8253,47.8525,40992.0
2021-04-14 15:35:00,52.8,52.83,52.76,52.79,34807.0,47.8525,47.8797,47.8162,47.8434,34807.0
2021-04-14 15:40:00,52.8,52.83,52.77,52.82,29031.0,47.8525,47.8797,47.8253,47.8706,29031.0
2021-04-14 15:45:00,52.82,52.84,52.8,52.84,48517.0,47.8706,47.8887,47.8525,47.8887,48517.0
2021-04-14 15:50:00,52.84,52.9,52.83,52.88,135634.0,47.8887,47.9431,47.8797,47.925,135634.0
2021-04-14 15:55:00,52.87,52.87,52.75,52.87,204975.0,47.9159,47.9159,47.8072,47.9159,204975.0
2021-04-15 09:30:00,52.89,52.93,52.74,52.87,56452.0,47.934,47.9703,47.7981,47.9159,56452.0
2021-04-15 09:35:00,52.85,52.91,52.75,52.75,17146.0,47.8978,47.9522,47.8072,47.8072,17146.0
2021-04-15 09:40:00,52.72,52.84,52.69,52.7,38726.0,47.78,47.8887,47.7528,47.7618,38726.0
2021-04-15 09:45:00,52.7,52.76,52.62,52.64,35312.0,47.7618,47.8162,47.6893,47.7075,35312.0
2021-04-15 09:50:00,52.64,52.64,52.5,52.52,29058.0,47.7075,47.7075,47.5806,47.5987,29058.0
2021-04-15 09:55:00,52.51,52.6,52.49,52.58,25650.0,47.5896,47.6712,47.5715,47.6531,25650.0
2021-04-15 10:00:00,52.58,52.75,52.5,52.7,188115.0,47.6531,47.8072,47.5806,47.7618,188115.0
2021-04-15 10:05:00,52.69,52.72,52.58,52.58,20830.0,47.7528,47.78,47.6531,47.6531,20830.0
2021-04-15 10:10:00,52.59,52.67,52.55,52.65,16374.0,47.6621,47.7346,47.6259,47.7165,16374.0
2021-04-15 10:15:00,52.66,52.69,52.6,52.63,18294.0,47.7256,47.7528,47.6712,47.6984,18294.0
2021-04-15 10:20:00,52.64,52.71,52.63,52.7,14034.0,47.7075,47.7709,47.6984,47.7618,14034.0
2021-04-15 10:25:00,52.7,52.71,52.65,52.69,14053.0,47.7618,47.7709,47.7165,47.7528,14053.0
2021-04-15 10:30:00,52.7,52.82,52.7,52.79,29207.0,47.7618,47.8706,47.7618,47.8434,29207.0
2021-04-15 10:35:00,52.8,52.84,52.78,52.78,12056.0,47.8525,47.8887,47.8343,47.8343,12056.0
2021-04-15 10:40:00,52.78,52.83,52.72,52.83,15879.0,47.8343,47.8797,47.78,47.8797,15879.0
2021-04-15 10:45:00,52.84,52.88,52.83,52.83,15567.0,47.8887,47.925,47.8797,47.8797,15567.0
2021-04-15 10:50:00,52.82,52.84,52.75,52.75,15070.0,47.8706,47.8887,47.8072,47.8072,15070.0
2021-04-15 10:55:00,52.74,52.8,52.74,52.8,8172.0,47.7981,47.8525,47.7981,47.8525,8172.0
2021-04-15 11:00:00,52.79,52.88,52.75,52.76,10147.0,47.8434,47.925,47.8072,47.8162,10147.0
2021-04-15 11:05:00,52.76,52.8,52.73,52.74,8771.0,47.8162,47.8525,47.789,47.7981,8771.0
2021-04-15 11:10:00,52.74,52.77,52.71,52.73,10470.0,47.7981,47.8253,47.7709,47.789,10470.0
2021-04-15 11:15:00,52.72,52.75,52.69,52.72,11396.0,47.78,47.8072,47.7528,47.78,11396.0
2021-04-15 11:20:00,52.71,52.75,52.7,52.74,12030.0,47.7709,47.8072,47.7618,47.7981,12030.0
2021-04-15 11:25:00,52.73,52.73,52.7,52.71,10653.0,47.789,47.789,47.7618,47.7709,10653.0
2021-04-15 11:30:00,52.72,52.77,52.72,52.75,13238.0,47.78,47.8253,47.78,47.8072,13238.0
2021-04-15 11:35:00,52.74,52.76,52.73,52.76,10302.0,47.7981,47.8162,47.789,47.8162,10302.0
2021-04-15 11:40:00,52.76,52.78,52.74,52.78,12848.0,47.8162,47.8343,47.7981,47.8343,12848.0
2021-04-15 11:45:00,52.78,52.83,52.78,52.8,12833.0,47.8343,47.8797,47.8343,47.8525,12833.0
2021-04-15 11:50:00,52.8,52.82,52.78,52.8,9581.0,47.8525,47.8706,47.8343,47.8525,9581.0
2021-04-15 11:55:00,52.8,52.85,52.8,52.82,12334.0,47.8525,47.8978,47.8525,47.8706,12334.0
2021-04-15 12:00:00,52.83,52.85,52.79,52.85,9715.0,47.8797,47.8978,47.8434,47.8978,9715.0
2021-04-15 12:05:00,52.85,52.93,52.84,52.91,15048.0,47.8978,47.9703,47.8887,47.9522,15048.0
2021-04-15 12:10:00,52.92,52.93,52.87,52.89,19501.0,47.9612,47.9703,47.9159,47.934,19501.0
2021-04-15 12:15:00,52.89,52.92,52.88,52.91,9142.0,47.934,47.9612,47.925,47.9522,9142.0
2021-04-15 12:20:00,52.91,52.93,52.85,52.88,9222.0,47.9522,47.9703,47.8978,47.925,9222.0
2021-04-15 12:25:00,52.88,52.88,52.85,52.85,9317.0,47.925,47.925,47.8978,47.8978,9317.0
2021-04-15 12:30:00,52.85,52.88,52.84,52.84,6143.0,47.8978,47.925,47.8887,47.8887,6143.0
2021-04-15 12:35:00,52.83,52.85,52.81,52.84,7389.0,47.8797,47.8978,47.8615,47.8887,7389.0
2021-04-15 12:40:00,52.83,52.85,52.82,52.85,8066.0,47.8797,47.8978,47.8706,47.8978,8066.0
2021-04-15 12:45:00,52.84,52.88,52.84,52.85,7397.0,47.8887,47.925,47.8887,47.8978,7397.0
2021-04-15 12:50:00,52.86,52.88,52.83,52.86,7804.0,47.9068,47.925,47.8797,47.9068,7804.0
2021-04-15 12:55:00,52.87,52.89,52.84,52.86,6606.0,47.9159,47.934,47.8887,47.9068,6606.0
2021-04-15 13:00:00,52.86,52.87,52.83,52.85,9834.0,47.9068,47.9159,47.8797,47.8978,9834.0
2021-04-15 13:05:00,52.85,52.87,52.81,52.83,6708.0,47.8978,47.9159,47.8615,47.8797,6708.0
2021-04-15 13:10:00,52.84,52.85,52.8,52.83,15503.0,47.8887,47.8978,47.8525,47.8797,15503.0
2021-04-15 13:15:00,52.82,52.82,52.75,52.77,23373.0,47.8706,47.8706,47.8072,47.8253,23373.0
2021-04-15 13:20:00,52.78,52.8,52.75,52.77,12436.0,47.8343,47.8525,47.8072,47.8253,12436.0
2021-04-15 13:25:00,52.76,52.76,52.72,52.73,13392.0,47.8162,47.8162,47.78,47.789,13392.0
2021-04-15 13:30:00,52.72,52.72,52.68,52.72,15072.0,47.78,47.78,47.7437,47.78,15072.0
2021-04-15 13:35:00,52.71,52.76,52.7,52.75,4930.0,47.7709,47.8162,47.7618,47.8072,4930.0
2021-04-15 13:40:00,52.75,52.75,52.71,52.73,9338.0,47.8072,47.8072,47.7709,47.789,9338.0
2021-04-15 13:45:00,52.74,52.76,52.73,52.75,5722.0,47.7981,47.8162,47.789,47.8072,5722.0
2021-04-15 13:50:00,52.76,52.76,52.72,52.76,7334.0,47.8162,47.8162,47.78,47.8162,7334.0
2021-04-15 13:55:00,52.76,52.77,52.74,52.77,8166.0,47.8162,47.8253,47.7981,47.8253,8166.0
2021-04-15 14:00:00,52.76,52.79,52.76,52.79,4698.0,47.8162,47.8434,47.8162,47.8434,4698.0
2021-04-15 14:05:00,52.79,52.81,52.75,52.75,11690.0,47.8434,47.8615,47.8072,47.8072,11690.0
2021-04-15 14:10:00,52.75,52.79,52.74,52.77,5552.0,47.8072,47.8434,47.7981,47.8253,5552.0
2021-04-15 14:15:00,52.76,52.81,52.75,52.78,13276.0,47.8162,47.8615,47.8072,47.8343,13276.0
2021-04-15 14:20:00,52.78,52.79,52.76,52.78,5707.0,47.8343,47.8434,47.8162,47.8343,5707.0
2021-04-15 14:25:00,52.78,52.81,52.76,52.8,6765.0,47.8343,47.8615,47.8162,47.8525,6765.0
2021-04-15 14:30:00,52.8,52.85,52.8,52.83,11846.0,47.8525,47.8978,47.8525,47.8797,11846.0
2021-04-15 14:35:00,52.84,52.84,52.8,52.82,9714.0,47.8887,47.8887,47.8525,47.8706,9714.0
2021-04-15 14:40:00,52.82,52.84,52.81,52.82,7790.0,47.8706,47.8887,47.8615,47.8706,7790.0
2021-04-15 14:45:00,52.83,52.84,52.79,52.81,16889.0,47.8797,47.8887,47.8434,47.8615,16889.0
2021-04-15 14:50:00,52.82,52.83,52.78,52.78,7921.0,47.8706,47.8797,47.8343,47.8343,7921.0
2021-04-15 14:55:00,52.78,52.79,52.76,52.77,9308.0,47.8343,47.8434,47.8162,47.8253,9308.0
2021-04-15 15:00:00,52.78,52.83,52.77,52.82,10637.0,47.8343,47.8797,47.8253,47.8706,10637.0
2021-04-15 15:05:00,52.82,52.84,52.78,52.79,8952.0,47.8706,47.8887,47.8343,47.8434,8952.0
2021-04-15 15:10:00,52.78,52.79,52.74,52.78,12738.0,47.8343,47.8434,47.7981,47.8343,12738.0
2021-04-15 15:15:00,52.78,52.83,52.75,52.82,14348.0,47.8343,47.8797,47.8072,47.8706,14348.0
2021-04-15 15:20:00,52.82,52.83,52.74,52.77,14663.0,47.8706,47.8797,47.7981,47.8253,14663.0
2021-04-15 15:25:00,52.77,52.77,52.73,52.76,9426.0,47.8253,47.8253,47.789,47.8162,9426.0
2021-04-15 15:30:00,52.77,52.79,52.73,52.73,24670.0,47.8253,47.8434,47.789,47.789,24670.0
2021-04-15 15:35:00,52.72,52.74,52.7,52.74,16072.0,47.78,47.7981,47.7618,47.7981,16072.0
2021-04-15 15:40:00,52.74,52.83,52.74,52.83,20782.0,47.7981,47.8797,47.7981,47.8797,20782.0
2021-04-15 15:45:00,52.83,52.87,52.82,52.83,30954.0,47.8797,47.9159,47.8706,47.8797,30954.0
2021-04-15 15:50:00,52.82,52.84,52.77,52.78,34131.0,47.8706,47.8887,47.8253,47.8343,34131.0
2021-04-15 15:55:00,52.78,52.83,52.74,52.83,117233.0,47.8343,47.8797,47.7981,47.8797,117233.0
2021-04-16 09:30:00,53.28,53.38,53.21,53.33,219096.0,48.2875,48.3781,48.224,48.3328,219096.0
2021-04-16 09:35:00,53.32,53.41,53.29,53.33,21812.0,48.3237,48.4053,48.2966,48.3328,21812.0
2021-04-16 09:40:00,53.33,53.37,53.26,53.35,37475.0,48.3328,48.3691,48.2694,48.3509,37475.0
2021-04-16 09:45:00,53.35,53.38,53.32,53.33,24147.0,48.3509,48.3781,48.3237,48.3328,24147.0
2021-04-16 09:50:00,53.33,53.34,53.22,53.22,90360.0,48.3328,48.3419,48.2331,48.2331,90360.0
2021-04-16 09:55:00,53.23,53.35,53.2,53.32,38534.0,48.2422,48.3509,48.215,48.3237,38534.0
2021-04-16 10:00:00,53.32,53.34,53.22,53.3,27909.0,48.3237,48.3419,48.2331,48.3056,27909.0
2021-04-16 10:05:00,53.3,53.41,53.29,53.4,18786.0,48.3056,48.4053,48.2966,48.3962,18786.0
2021-04-16 10:10:00,53.4,53.42,53.34,53.36,20714.0,48.3962,48.4144,48.3419,48.36,20714.0
2021-04-16 10:15:00,53.36,53.46,53.33,53.42,17258.0,48.36,48.4506,48.3328,48.4144,17258.0
2021-04-16 10:20:00,53.42,53.44,53.37,53.44,20476.0,48.4144,48.4325,48.3691,48.4325,20476.0
2021-04-16 10:25:00,53.43,53.43,53.36,53.37,11532.0,48.4234,48.4234,48.36,48.3691,11532.0
2021-04-16 10:30:00,53.38,53.51,53.35,53.37,70235.0,48.3781,48.4959,48.3509,48.3691,70235.0
2021-04-16 10:35:00,53.37,53.47,53.35,53.47,16529.0,48.3691,48.4597,48.3509,48.4597,16529.0
2021-04-16 10:40:00,53.47,53.5,53.46,53.5,17375.0,48.4597,48.4869,48.4506,48.4869,17375.0
2021-04-16 10:45:00,53.51,53.51,53.44,53.44,20872.0,48.4959,48.4959,48.4325,48.4325,20872.0
2021-04-16 10:50:00,53.44,53.44,53.38,53.38,8374.0,48.4325,48.4325,48.3781,48.3781,8374.0
2021-04-16 10:55:00,53.38,53.38,53.32,53.32,7769.0,48.3781,48.3781,48.3237,48.3237,7769.0
2021-04-16 11:00:00,53.34,53.43,53.34,53.41,9845.0,48.3419,48.4234,48.3419,48.4053,9845.0
2021-04-16 11:05:00,53.41,53.44,53.39,53.41,15810.0,48.4053,48.4325,48.3872,48.4053,15810.0
2021-04-16 11:10:00,53.4,53.4,53.34,53.35,7121.0,48.3962,48.3962,48.3419,48.3509,7121.0
2021-04-16 11:15:00,53.34,53.37,53.32,53.32,8927.0,48.3419,48.3691,48.3237,48.3237,8927.0
2021-04-16 11:20:00,53.33,53.35,53.29,53.29,12287.0,48.3328,48.3509,48.2966,48.2966,12287.0
2021-04-16 11:25:00,53.29,53.33,53.28,53.32,7171.0,48.2966,48.3328,48.2875,48.3237,7171.0
2021-04-16 11:30:00,53.31,53.31,53.27,53.28,7314.0,48.3147,48.3147,48.2784,48.2875,7314.0
2021-04-16 11:35:00,53.28,53.32,53.27,53.28,16232.0,48.2875,48.3237,48.2784,48.2875,16232.0
2021-04-16 11:40:00,53.27,53.27,53.22,53.23,14869.0,48.2784,48.2784,48.2331,48.2422,14869.0
2021-04-16 11:45:00,53.24,53.29,53.23,53.28,13417.0,48.2512,48.2966,48.2422,48.2875,13417.0
2021-04-16 11:50:00,53.29,53.29,53.26,53.27,11790.0,48.2966,48.2966,48.2694,48.2784,11790.0
2021-04-16 11:55:00,53.28,53.29,53.16,53.17,17615.0,48.2875,48.2966,48.1787,48.1878,17615.0
2021-04-16 12:00:00,53.18,53.25,53.17,53.22,43546.0,48.1969,48.2603,48.1878,48.2331,43546.0
2021-04-16 12:05:00,53.23,53.25,53.2,53.2,22354.0,48.2422,48.2603,48.215,48.215,22354.0
2021-04-16 12:10:00,53.2,53.24,53.19,53.24,11934.0,48.215,48.2512,48.2059,48.2512,11934.0
2021-04-16 12:15:00,53.23,53.26,53.22,53.23,9826.0,48.2422,48.2694,48.2331,48.2422,9826.0
2021-04-16 12:20:00,53.23,53.23,53.18,53.22,28961.0,48.2422,48.2422,48.1969,48.2331,28961.0
2021-04-16 12:25:00,53.22,53.22,53.17,53.19,11975.0,48.2331,48.2331,48.1878,48.2059,11975.0
2021-04-16 12:30:00,53.19,53.19,53.15,53.17,20023.0,48.2059,48.2059,48.1697,48.1878,20023.0
2021-04-16 12:35:00,53.17,53.24,53.17,53.21,15334.0,48.1878,48.2512,48.1878,48.224,15334.0
2021-04-16 12:40:00,53.2,53.22,53.19,53.21,5934.0,48.215,48.2331,48.2059,48.224,5934.0
2021-04-16 12:45:00,53.2,53.2,53.18,53.2,11314.0,48.215,48.215,48.1969,48.215,11314.0
2021-04-16 12:50:00,53.2,53.21,53.18,53.21,6532.0,48.215,48.224,48.1969,48.224,6532.0
2021-04-16 12:55:00,53.21,53.23,53.2,53.21,7076.0,48.224,48.2422,48.215,48.224,7076.0
2021-04-16 13:00:00,53.21,53.21,53.14,53.14,15318.0,48.224,48.224,48.1606,48.1606,15318.0
2021-04-16 13:05:00,53.14,53.18,53.13,53.15,19726.0,48.1606,48.1969,48.1515,48.1697,19726.0
2021-04-16 13:10:00,53.15,53.25,53.14,53.24,15272.0,48.1697,48.2603,48.1606,48.2512,15272.0
2021-04-16 13:15:00,53.23,53.28,53.22,53.27,51152.0,48.2422,48.2875,48.2331,48.2784,51152.0
2021-04-16 13:20:00,53.27,53.3,53.26,53.27,17683.0,48.2784,48.3056,48.2694,48.2784,17683.0
2021-04-16 13:25:00,53.27,53.31,53.27,53.31,10760.0,48.2784,48.3147,48.2784,48.3147,10760.0
2021-04-16 13:30:00,53.31,53.31,53.27,53.3,17899.0,48.3147,48.3147,48.2784,48.3056,17899.0
2021-04-16 13:35:00,53.3,53.34,53.3,53.33,7062.0,48.3056,48.3419,48.3056,48.3328,7062.0
2021-04-16 13:40:00,53.33,53.34,53.31,53.34,5582.0,48.3328,48.3419,48.3147,48.3419,5582.0
2021-04-16 13:45:00,53.34,53.34,53.29,53.32,7318.0,48.3419,48.3419,48.2966,48.3237,7318.0
2021-04-16 13:50:00,53.31,53.31,53.28,53.3,6291.0,48.3147,48.3147,48.2875,48.3056,6291.0
2021-04-16 13:55:00,53.3,53.31,53.29,53.3,11100.0,48.3056,48.3147,48.2966,48.3056,11100.0
2021-04-16 14:00:00,53.29,53.32,53.26,53.32,9860.0,48.2966,48.3237,48.2694,48.3237,9860.0
2021-04-16 14:05:00,53.32,53.32,53.29,53.3,7964.0,48.3237,48.3237,48.2966,48.3056,7964.0
2021-04-16 14:10:00,53.3,53.31,53.28,53.31,12831.0,48.3056,48.3147,48.2875,48.3147,12831.0
2021-04-16 14:15:00,53.31,53.34,53.31,53.32,8330.0,48.3147,48.3419,48.3147,48.3237,8330.0
2021-04-16 14:20:00,53.32,53.34,53.31,53.33,9449.0,48.3237,48.3419,48.3147,48.3328,9449.0
2021-04-16 14:25:00,53.33,53.34,53.32,53.33,5412.0,48.3328,48.3419,48.3237,48.3328,5412.0
2021-04-16 14:30:00,53.33,53.35,53.31,53.33,7417.0,48.3328,48.3509,48.3147,48.3328,7417.0
2021-04-16 14:35:00,53.32,53.33,53.3,53.32,9800.0,48.3237,48.3328,48.3056,48.3237,9800.0
2021-04-16 14:40:00,53.32,53.34,53.3,53.34,8147.0,48.3237,48.3419,48.3056,48.3419,8147.0
2021-04-16 14:45:00,53.35,53.35,53.3,53.31,9503.0,48.3509,48.3509,48.3056,48.3147,9503.0
2021-04-16 14:50:00,53.32,53.35,53.31,53.33,4861.0,48.3237,48.3509,48.3147,48.3328,4861.0
2021-04-16 14:55:00,53.33,53.36,53.31,53.36,12497.0,48.3328,48.36,48.3147,48.36,12497.0
2021-04-16 15:00:00,53.36,53.4,53.34,53.35,12535.0,48.36,48.3962,48.3419,48.3509,12535.0
2021-04-16 15:05:00,53.35,53.4,53.35,53.4,13929.0,48.3509,48.3962,48.3509,48.3962,13929.0
2021-04-16 15:10:00,53.4,53.45,53.39,53.43,21257.0,48.3962,48.4416,48.3872,48.4234,21257.0
2021-04-16 15:15:00,53.44,53.45,53.38,53.39,21973.0,48.4325,48.4416,48.3781,48.3872,21973.0
2021-04-16 15:20:00,53.4,53.42,53.38,53.42,11004.0,48.3962,48.4144,48.3781,48.4144,11004.0
2021-04-16 15:25:00,53.42,53.49,53.42,53.48,21719.0,48.4144,48.4778,48.4144,48.4687,21719.0
2021-04-16 15:30:00,53.47,53.47,53.4,53.44,19945.0,48.4597,48.4597,48.3962,48.4325,19945.0
2021-04-16 15:35:00,53.43,53.51,53.43,53.49,22917.0,48.4234,48.4959,48.4234,48.4778,22917.0
2021-04-16 15:40:00,53.5,53.53,53.44,53.49,30024.0,48.4869,48.5141,48.4325,48.4778,30024.0
2021-04-16 15:45:00,53.49,53.51,53.43,53.49,46878.0,48.4778,48.4959,48.4234,48.4778,46878.0
2021-04-16 15:50:00,53.5,53.59,53.46,53.47,69525.0,48.4869,48.5684,48.4506,48.4597,69525.0
2021-04-16 15:55:00,53.47,53.49,53.4,53.45,166862.0,48.4597,48.4778,48.3962,48.4416,166862.0
2021-04-19 09:30:00,53.49,53.65,53.3,53.34,61698.0,48.4778,48.6228,48.3056,48.3419,61698.0
2021-04-19 09:35:00,53.36,53.44,53.3,53.4,14585.0,48.36,48.4325,48.3056,48.3962,14585.0
2021-04-19 09:40:00,53.41,53.51,53.41,53.47,13551.0,48.4053,48.4959,48.4053,48.4597,13551.0
2021-04-19 09:45:00,53.46,53.54,53.45,53.53,18428.0,48.4506,48.5231,48.4416,48.5141,18428.0
2021-04-19 09:50:00,53.52,53.52,53.41,53.44,13296.0,48.505,48.505,48.4053,48.4325,13296.0
2021-04-19 09:55:00,53.43,53.44,53.37,53.38,10702.0,48.4234,48.4325,48.3691,48.3781,10702.0
2021-04-19 10:00:00,53.37,53.37,53.31,53.32,35106.0,48.3691,48.3691,48.3147,48.3237,35106.0
2021-04-19 10:05:00,53.31,53.38,53.29,53.33,23101.0,48.3147,48.3781,48.2966,48.3328,23101.0
2021-04-19 10:10:00,53.33,53.37,53.29,53.37,28422.0,48.3328,48.3691,48.2966,48.3691,28422.0
2021-04-19 10:15:00,53.4,53.51,53.4,53.5,10146.0,48.3962,48.4959,48.3962,48.4869,10146.0
2021-04-19 10:20:00,53.51,53.57,53.49,53.52,14456.0,48.4959,48.5503,48.4778,48.505,14456.0
2021-04-19 10:25:00,53.52,53.64,53.49,53.64,22936.0,48.505,48.6138,48.4778,48.6138,22936.0
2021-04-19 10:30:00,53.64,53.71,53.59,53.61,85950.0,48.6138,48.6772,48.5684,48.5866,85950.0
2021-04-19 10:35:00,53.61,53.71,53.6,53.63,14917.0,48.5866,48.6772,48.5775,48.6047,14917.0
2021-04-19 10:40:00,53.6,53.63,53.54,53.56,20021.0,48.5775,48.6047,48.5231,48.5413,20021.0
2021-04-19 10:45:00,53.57,53.57,53.46,53.53,33635.0,48.5503,48.5503,48.4506,48.5141,33635.0
2021-04-19 10:50:00,53.53,53.59,53.51,53.55,50630.0,48.5141,48.5684,48.4959,48.5322,50630.0
2021-04-19 10:55:00,53.55,53.56,53.47,53.49,58951.0,48.5322,48.5413,48.4597,48.4778,58951.0
2021-04-19 11:00:00,53.48,53.52,53.43,53.43,108274.0,48.4687,48.505,48.4234,48.4234,108274.0
2021-04-19 11:05:00,53.41,53.49,53.39,53.43,89157.0,48.4053,48.4778,48.3872,48.4234,89157.0
2021-04-19 11:10:00,53.44,53.48,53.42,53.48,28572.0,48.4325,48.4687,48.4144,48.4687,28572.0
2021-04-19 11:15:00,53.49,53.51,53.44,53.48,28714.0,48.4778,48.4959,48.4325,48.4687,28714.0
2021-04-19 11:20:00,53.48,53.51,53.46,53.47,13580.0,48.4687,48.4959,48.4506,48.4597,13580.0
2021-04-19 11:25:00,53.47,53.53,53.46,53.53,14504.0,48.4597,48.5141,48.4506,48.5141,14504.0
2021-04-19 11:30:00,53.53,53.7,53.53,53.67,17872.0,48.5141,48.6681,48.5141,48.6409,17872.0
2021-04-19 11:35:00,53.67,53.67,53.57,53.58,11560.0,48.6409,48.6409,48.5503,48.5594,11560.0
2021-04-19 11:40:00,53.59,53.59,53.52,53.55,25642.0,48.5684,48.5684,48.505,48.5322,25642.0
2021-04-19 11:45:00,53.55,53.61,53.51,53.58,25507.0,48.5322,48.5866,48.4959,48.5594,25507.0
2021-04-19 11:50:00,53.58,53.6,53.57,53.58,10294.0,48.5594,48.5775,48.5503,48.5594,10294.0
2021-04-19 11:55:00,53.58,53.61,53.55,53.57,55916.0,48.5594,48.5866,48.5322,48.5503,55916.0
2021-04-19 12:00:00,53.57,53.64,53.56,53.6,16443.0,48.5503,48.6138,48.5413,48.5775,16443.0
2021-04-19 12:05:00,53.6,53.66,53.59,53.64,16060.0,48.5775,48.6319,48.5684,48.6138,16060.0
2021-04-19 12:10:00,53.64,53.65,53.57,53.58,11461.0,48.6138,48.6228,48.5503,48.5594,11461.0
2021-04-19 12:15:00,53.58,53.62,53.57,53.58,13271.0,48.5594,48.5956,48.5503,48.5594,13271.0
2021-04-19 12:20:00,53.58,53.65,53.57,53.64,19221.0,48.5594,48.6228,48.5503,48.6138,19221.0
2021-04-19 12:25:00,53.63,53.64,53.57,53.62,20529.0,48.6047,48.6138,48.5503,48.5956,20529.0
2021-04-19 12:30:00,53.62,53.63,53.58,53.63,11894.0,48.5956,48.6047,48.5594,48.6047,11894.0
2021-04-19 12:35:00,53.63,53.65,53.59,53.61,13784.0,48.6047,48.6228,48.5684,48.5866,13784.0
2021-04-19 12:40:00,53.6,53.6,53.55,53.6,32106.0,48.5775,48.5775,48.5322,48.5775,32106.0
2021-04-19 12:45:00,53.59,53.62,53.55,53.6,29675.0,48.5684,48.5956,48.5322,48.5775,29675.0
2021-04-19 12:50:00,53.6,53.63,53.59,53.6,12322.0,48.5775,48.6047,48.5684,48.5775,12322.0
2021-04-19 12:55:00,53.61,53.61,53.51,53.55,46156.0,48.5866,48.5866,48.4959,48.5322,46156.0
2021-04-19 13:00:00,53.57,53.63,53.55,53.61,18842.0,48.5503,48.6047,48.5322,48.5866,18842.0
2021-04-19 13:05:00,53.61,53.62,53.56,53.6,11139.0,48.5866,48.5956,48.5413,48.5775,11139.0
2021-04-19 13:10:00,53.6,53.61,53.55,53.56,14982.0,48.5775,48.5866,48.5322,48.5413,14982.0
2021-04-19 13:15:00,53.56,53.59,53.53,53.56,18313.0,48.5413,48.5684,48.5141,48.5413,18313.0
2021-04-19 13:20:00,53.57,53.59,53.56,53.59,10462.0,48.5503,48.5684,48.5413,48.5684,10462.0
2021-04-19 13:25:00,53.59,53.6,53.57,53.58,22728.0,48.5684,48.5775,48.5503,48.5594,22728.0
2021-04-19 13:30:00,53.59,53.59,53.54,53.58,11415.0,48.5684,48.5684,48.5231,48.5594,11415.0
2021-04-19 13:35:00,53.58,53.59,53.57,53.59,12041.0,48.5594,48.5684,48.5503,48.5684,12041.0
2021-04-19 13:40:00,53.59,53.59,53.55,53.55,27608.0,48.5684,48.5684,48.5322,48.5322,27608.0
2021-04-19 13:45:00,53.56,53.61,53.54,53.6,18532.0,48.5413,48.5866,48.5231,48.5775,18532.0
2021-04-19 13:50:00,53.6,53.63,53.58,53.62,20093.0,48.5775,48.6047,48.5594,48.5956,20093.0
2021-04-19 13:55:00,53.62,53.64,53.6,53.61,11579.0,48.5956,48.6138,48.5775,48.5866,11579.0
2021-04-19 14:00:00,53.61,53.63,53.58,53.62,18371.0,48.5866,48.6047,48.5594,48.5956,18371.0
2021-04-19 14:05:00,53.62,53.63,53.59,53.62,15003.0,48.5956,48.6047,48.5684,48.5956,15003.0
2021-04-19 14:10:00,53.62,53.65,53.59,53.61,66128.0,48.5956,48.6228,48.5684,48.5866,66128.0
2021-04-19 14:15:00,53.6,53.61,53.57,53.58,25781.0,48.5775,48.5866,48.5503,48.5594,25781.0
2021-04-19 14:20:00,53.57,53.59,53.55,53.58,10511.0,48.5503,48.5684,48.5322,48.5594,10511.0
2021-04-19 14:25:00,53.58,53.58,53.53,53.55,11872.0,48.5594,48.5594,48.5141,48.5322,11872.0
2021-04-19 14:30:00,53.56,53.58,53.53,53.56,15731.0,48.5413,48.5594,48.5141,48.5413,15731.0
2021-04-19 14:35:00,53.57,53.57,53.52,53.55,12745.0,48.5503,48.5503,48.505,48.5322,12745.0
2021-04-19 14:40:00,53.54,53.58,53.53,53.57,14214.0,48.5231,48.5594,48.5141,48.5503,14214.0
2021-04-19 14:45:00,53.57,53.6,53.56,53.6,14500.0,48.5503,48.5775,48.5413,48.5775,14500.0
2021-04-19 14:50:00,53.6,53.62,53.57,53.61,13787.0,48.5775,48.5956,48.5503,48.5866,13787.0
2021-04-19 14:55:00,53.61,53.63,53.6,53.61,11069.0,48.5866,48.6047,48.5775,48.5866,11069.0
2021-04-19 15:00:00,53.61,53.65,53.6,53.65,22905.0,48.5866,48.6228,48.5775,48.6228,22905.0
2021-04-19 15:05:00,53.66,53.7,53.64,53.67,14236.0,48.6319,48.6681,48.6138,48.6409,14236.0
2021-04-19 15:10:00,53.67,53.69,53.6,53.61,14338.0,48.6409,48.6591,48.5775,48.5866,14338.0
2021-04-19 15:15:00,53.61,53.66,53.58,53.61,23163.0,48.5866,48.6319,48.5594,48.5866,23163.0
2021-04-19 15:20:00,53.62,53.62,53.58,53.61,17563.0,48.5956,48.5956,48.5594,48.5866,17563.0
2021-04-19 15:25:00,53.62,53.63,53.59,53.6,17149.0,48.5956,48.6047,48.5684,48.5775,17149.0
2021-04-19 15:30:00,53.6,53.62,53.58,53.6,48178.0,48.5775,48.5956,48.5594,48.5775,48178.0
2021-04-19 15:35:00,53.6,53.62,53.58,53.61,27499.0,48.5775,48.5956,48.5594,48.5866,27499.0
2021-04-19 15:40:00,53.61,53.64,53.59,53.6,41194.0,48.5866,48.6138,48.5684,48.5775,41194.0
2021-04-19 15:45:00,53.61,53.61,53.59,53.61,95527.0,48.5866,48.5866,48.5684,48.5866,95527.0
2021-04-19 15:50:00,53.61,53.61,53.55,53.57,79037.0,48.5866,48.5866,48.5322,48.5503,79037.0
2021-04-19 15:55:00,53.56,53.59,53.52,53.56,170659.0,48.5413,48.5684,48.505,48.5413,170659.0
2021-04-20 09:30:00,53.35,53.39,53.01,53.03,82242.0,48.3509,48.3872,48.0428,48.0609,82242.0
2021-04-20 09:35:00,53.02,53.02,52.83,52.95,36072.0,48.0519,48.0519,47.8797,47.9884,36072.0
2021-04-20 09:40:00,52.94,52.94,52.84,52.91,22158.0,47.9793,47.9793,47.8887,47.9522,22158.0
2021-04-20 09:45:00,52.9,52.96,52.86,52.96,21778.0,47.9431,47.9975,47.9068,47.9975,21778.0
2021-04-20 09:50:00,52.95,52.95,52.85,52.93,27830.0,47.9884,47.9884,47.8978,47.9703,27830.0
2021-04-20 09:55:00,52.95,53.0,52.86,52.91,20291.0,47.9884,48.0337,47.9068,47.9522,20291.0
2021-04-20 10:00:00,52.91,52.91,52.82,52.86,23809.0,47.9522,47.9522,47.8706,47.9068,23809.0
2021-04-20 10:05:00,52.86,52.91,52.79,52.79,17527.0,47.9068,47.9522,47.8434,47.8434,17527.0
2021-04-20 10:10:00,52.81,52.92,52.81,52.91,15598.0,47.8615,47.9612,47.8615,47.9522,15598.0
2021-04-20 10:15:00,52.9,52.92,52.87,52.89,14686.0,47.9431,47.9612,47.9159,47.934,14686.0
2021-04-20 10:20:00,52.89,52.93,52.86,52.91,22397.0,47.934,47.9703,47.9068,47.9522,22397.0
2021-04-20 10:25:00,52.92,52.99,52.84,52.85,44752.0,47.9612,48.0247,47.8887,47.8978,44752.0
2021-04-20 10:30:00,52.83,52.85,52.79,52.81,17301.0,47.8797,47.8978,47.8434,47.8615,17301.0
2021-04-20 10:35:00,52.81,52.82,52.75,52.77,22013.0,47.8615,47.8706,47.8072,47.8253,22013.0
2021-04-20 10:40:00,52.75,52.76,52.67,52.74,34150.0,47.8072,47.8162,47.7346,47.7981,34150.0
2021-04-20 10:45:00,52.73,52.73,52.62,52.63,24871.0,47.789,47.789,47.6893,47.6984,24871.0
2021-04-20 10:50:00,52.62,52.62,52.49,52.49,22675.0,47.6893,47.6893,47.5715,47.5715,22675.0
2021-04-20 10:55:00,52.5,52.59,52.48,52.58,43605.0,47.5806,47.6621,47.5625,47.6531,43605.0
2021-04-20 11:00:00,52.6,52.61,52.53,52.61,18484.0,47.6712,47.6803,47.6078,47.6803,18484.0
2021-04-20 11:05:00,52.62,52.64,52.55,52.59,16451.0,47.6893,47.7075,47.6259,47.6621,16451.0
2021-04-20 11:10:00,52.59,52.6,52.53,52.54,15525.0,47.6621,47.6712,47.6078,47.6168,15525.0
2021-04-20 11:15:00,52.52,52.56,52.49,52.53,22062.0,47.5987,47.635,47.5715,47.6078,22062.0
2021-04-20 11:20:00,52.54,52.56,52.45,52.49,14875.0,47.6168,47.635,47.5353,47.5715,14875.0
2021-04-20 11:25:00,52.5,52.59,52.5,52.59,20742.0,47.5806,47.6621,47.5806,47.6621,20742.0
2021-04-20 11:30:00,52.58,52.62,52.56,52.59,8716.0,47.6531,47.6893,47.635,47.6621,8716.0
2021-04-20 11:35:00,52.6,52.6,52.48,52.55,19515.0,47.6712,47.6712,47.5625,47.6259,19515.0
2021-04-20 11:40:00,52.55,52.63,52.55,52.63,12635.0,47.6259,47.6984,47.6259,47.6984,12635.0
2021-04-20 11:45:00,52.62,52.62,52.57,52.61,11964.0,47.6893,47.6893,47.644,47.6803,11964.0
2021-04-20 11:50:00,52.6,52.61,52.55,52.6,8245.0,47.6712,47.6803,47.6259,47.6712,8245.0
2021-04-20 11:55:00,52.6,52.61,52.56,52.61,11413.0,47.6712,47.6803,47.635,47.6803,11413.0
2021-04-20 12:00:00,52.6,52.6,52.57,52.57,20815.0,47.6712,47.6712,47.644,47.644,20815.0
2021-04-20 12:05:00,52.56,52.59,52.53,52.54,9022.0,47.635,47.6621,47.6078,47.6168,9022.0
2021-04-20 12:10:00,52.55,52.57,52.51,52.57,10013.0,47.6259,47.644,47.5896,47.644,10013.0
2021-04-20 12:15:00,52.58,52.59,52.56,52.58,10109.0,47.6531,47.6621,47.635,47.6531,10109.0
2021-04-20 12:20:00,52.58,52.58,52.56,52.58,7802.0,47.6531,47.6531,47.635,47.6531,7802.0
2021-04-20 12:25:00,52.58,52.61,52.55,52.57,14548.0,47.6531,47.6803,47.6259,47.644,14548.0
2021-04-20 12:30:00,52.56,52.57,52.54,52.57,13463.0,47.635,47.644,47.6168,47.644,13463.0
2021-04-20 12:35:00,52.57,52.57,52.5,52.51,10923.0,47.644,47.644,47.5806,47.5896,10923.0
2021-04-20 12:40:00,52.51,52.51,52.43,52.44,23539.0,47.5896,47.5896,47.5171,47.5262,23539.0
2021-04-20 12:45:00,52.44,52.47,52.41,52.42,17155.0,47.5262,47.5534,47.499,47.5081,17155.0
2021-04-20 12:50:00,52.41,52.42,52.36,52.37,31308.0,47.499,47.5081,47.4537,47.4628,31308.0
2021-04-20 12:55:00,52.37,52.46,52.37,52.45,35920.0,47.4628,47.5443,47.4628,47.5353,35920.0
2021-04-20 13:00:00,52.44,52.44,52.32,52.37,32694.0,47.5262,47.5262,47.4174,47.4628,32694.0
2021-04-20 13:05:00,52.37,52.39,52.34,52.36,13209.0,47.4628,47.4809,47.4356,47.4537,13209.0
2021-04-20 13:10:00,52.36,52.43,52.35,52.41,11263.0,47.4537,47.5171,47.4446,47.499,11263.0
2021-04-20 13:15:00,52.41,52.47,52.39,52.45,9591.0,47.499,47.5534,47.4809,47.5353,9591.0
2021-04-20 13:20:00,52.45,52.45,52.36,52.38,23995.0,47.5353,47.5353,47.4537,47.4718,23995.0
2021-04-20 13:25:00,52.38,52.39,52.33,52.34,12487.0,47.4718,47.4809,47.4265,47.4356,12487.0
2021-04-20 13:30:00,52.33,52.35,52.29,52.29,11257.0,47.4265,47.4446,47.3903,47.3903,11257.0
2021-04-20 13:35:00,52.29,52.29,52.23,52.28,14195.0,47.3903,47.3903,47.3359,47.3812,14195.0
2021-04-20 13:40:00,52.28,52.31,52.27,52.3,12078.0,47.3812,47.4084,47.3721,47.3993,12078.0
2021-04-20 13:45:00,52.29,52.34,52.27,52.32,8611.0,47.3903,47.4356,47.3721,47.4174,8611.0
2021-04-20 13:50:00,52.32,52.39,52.32,52.37,15709.0,47.4174,47.4809,47.4174,47.4628,15709.0
2021-04-20 13:55:00,52.37,52.39,52.36,52.37,9821.0,47.4628,47.4809,47.4537,47.4628,9821.0
2021-04-20 14:00:00,52.38,52.45,52.37,52.45,18030.0,47.4718,47.5353,47.4628,47.5353,18030.0
2021-04-20 14:05:00,52.45,52.53,52.43,52.53,15062.0,47.5353,47.6078,47.5171,47.6078,15062.0
2021-04-20 14:10:00,52.53,52.53,52.48,52.48,6743.0,47.6078,47.6078,47.5625,47.5625,6743.0
2021-04-20 14:15:00,52.48,52.51,52.46,52.5,16282.0,47.5625,47.5896,47.5443,47.5806,16282.0
2021-04-20 14:20:00,52.5,52.52,52.44,52.47,8973.0,47.5806,47.5987,47.5262,47.5534,8973.0
2021-04-20 14:25:00,52.47,52.48,52.45,52.45,13036.0,47.5534,47.5625,47.5353,47.5353,13036.0
2021-04-20 14:30:00,52.44,52.45,52.39,52.41,15682.0,47.5262,47.5353,47.4809,47.499,15682.0
2021-04-20 14:35:00,52.41,52.44,52.4,52.41,13595.0,47.499,47.5262,47.4899,47.499,13595.0
2021-04-20 14:40:00,52.41,52.43,52.38,52.42,11355.0,47.499,47.5171,47.4718,47.5081,11355.0
2021-04-20 14:45:00,52.42,52.42,52.35,52.36,15421.0,47.5081,47.5081,47.4446,47.4537,15421.0
2021-04-20 14:50:00,52.36,52.4,52.35,52.37,15090.0,47.4537,47.4899,47.4446,47.4628,15090.0
2021-04-20 14:55:00,52.37,52.37,52.31,52.34,15493.0,47.4628,47.4628,47.4084,47.4356,15493.0
2021-04-20 15:00:00,52.34,52.38,52.31,52.37,16586.0,47.4356,47.4718,47.4084,47.4628,16586.0
2021-04-20 15:05:00,52.37,52.44,52.37,52.43,10845.0,47.4628,47.5262,47.4628,47.5171,10845.0
2021-04-20 15:10:00,52.43,52.47,52.42,52.46,22187.0,47.5171,47.5534,47.5081,47.5443,22187.0
2021-04-20 15:15:00,52.46,52.52,52.45,52.5,19621.0,47.5443,47.5987,47.5353,47.5806,19621.0
2021-04-20 15:20:00,52.5,52.55,52.5,52.54,22798.0,47.5806,47.6259,47.5806,47.6168,22798.0
2021-04-20 15:25:00,52.54,52.54,52.45,52.46,22127.0,47.6168,47.6168,47.5353,47.5443,22127.0
2021-04-20 15:30:00,52.46,52.56,52.45,52.55,14910.0,47.5443,47.635,47.5353,47.6259,14910.0
2021-04-20 15:35:00,52.55,52.59,52.55,52.59,29628.0,47.6259,47.6621,47.6259,47.6621,29628.0
2021-04-20 15:40:00,52.59,52.65,52.59,52.65,19837.0,47.6621,47.7165,47.6621,47.7165,19837.0
2021-04-20 15:45:00,52.64,52.68,52.63,52.68,30860.0,47.7075,47.7437,47.6984,47.7437,30860.0
2021-04-20 15:50:00,52.68,52.69,52.62,52.62,50753.0,47.7437,47.7528,47.6893,47.6893,50753.0
2021-04-20 15:55:00,52.62,52.63,52.54,52.58,151796.0,47.6893,47.6984,47.6168,47.6531,151796.0
2021-04-21 09:30:00,52.73,52.86,52.6,52.8,68680.0,47.789,47.9068,47.6712,47.8525,68680.0
2021-04-21 09:35:00,52.73,52.77,52.67,52.7,59027.0,47.789,47.8253,47.7346,47.7618,59027.0
2021-04-21 09:40:00,52.72,52.89,52.67,52.87,34215.0,47.78,47.934,47.7346,47.9159,34215.0
2021-04-21 09:45:00,52.89,52.9,52.79,52.86,28567.0,47.934,47.9431,47.8434,47.9068,28567.0
2021-04-21 09:50:00,52.86,52.88,52.79,52.79,32901.0,47.9068,47.925,47.8434,47.8434,32901.0
2021-04-21 09:55:00,52.79,52.83,52.73,52.78,27667.0,47.8434,47.8797,47.789,47.8343,27667.0
2021-04-21 10:00:00,52.8,52.88,52.79,52.84,30471.0,47.8525,47.925,47.8434,47.8887,30471.0
2021-04-21 10:05:00,52.84,52.91,52.82,52.88,41856.0,47.8887,47.9522,47.8706,47.925,41856.0
2021-04-21 10:10:00,52.88,52.96,52.85,52.93,33072.0,47.925,47.9975,47.8978,47.9703,33072.0
2021-04-21 10:15:00,52.92,53.0,52.92,53.0,11660.0,47.9612,48.0337,47.9612,48.0337,11660.0
2021-04-21 10:20:00,53.0,53.01,52.94,53.0,10882.0,48.0337,48.0428,47.9793,48.0337,10882.0
2021-04-21 10:25:00,52.98,53.01,52.96,52.97,10325.0,48.0156,48.0428,47.9975,48.0065,10325.0
2021-04-21 10:30:00,52.98,53.04,52.97,53.0,34240.0,48.0156,48.07,48.0065,48.0337,34240.0
2021-04-21 10:35:00,53.02,53.06,52.98,53.05,19584.0,48.0519,48.0881,48.0156,48.079,19584.0
2021-04-21 10:40:00,53.06,53.13,53.05,53.11,22023.0,48.0881,48.1515,48.079,48.1334,22023.0
2021-04-21 10:45:00,53.11,53.12,53.08,53.11,8820.0,48.1334,48.1425,48.1062,48.1334,8820.0
2021-04-21 10:50:00,53.11,53.18,53.11,53.13,20067.0,48.1334,48.1969,48.1334,48.1515,20067.0
2021-04-21 10:55:00,53.13,53.17,53.11,53.16,11698.0,48.1515,48.1878,48.1334,48.1787,11698.0
2021-04-21 11:00:00,53.16,53.25,53.15,53.21,34476.0,48.1787,48.2603,48.1697,48.224,34476.0
2021-04-21 11:05:00,53.2,53.21,53.09,53.09,21104.0,48.215,48.224,48.1153,48.1153,21104.0
2021-04-21 11:10:00,53.1,53.11,53.05,53.05,9170.0,48.1244,48.1334,48.079,48.079,9170.0
2021-04-21 11:15:00,53.05,53.05,53.0,53.04,12641.0,48.079,48.079,48.0337,48.07,12641.0
2021-04-21 11:20:00,53.04,53.04,52.96,52.97,9980.0,48.07,48.07,47.9975,48.0065,9980.0
2021-04-21 11:25:00,52.97,52.97,52.92,52.97,15835.0,48.0065,48.0065,47.9612,48.0065,15835.0
2021-04-21 11:30:00,52.95,53.02,52.95,52.98,14798.0,47.9884,48.0519,47.9884,48.0156,14798.0
2021-04-21 11:35:00,52.98,52.99,52.92,52.98,8366.0,48.0156,48.0247,47.9612,48.0156,8366.0
2021-04-21 11:40:00,52.98,53.01,52.97,53.01,9008.0,48.0156,48.0428,48.0065,48.0428,9008.0
2021-04-21 11:45:00,53.01,53.05,52.99,53.05,6927.0,48.0428,48.079,48.0247,48.079,6927.0
2021-04-21 11:50:00,53.05,53.07,53.01,53.05,5886.0,48.079,48.0972,48.0428,48.079,5886.0
2021-04-21 11:55:00,53.05,53.1,53.05,53.1,15119.0,48.079,48.1244,48.079,48.1244,15119.0
2021-04-21 12:00:00,53.1,53.11,53.08,53.1,15352.0,48.1244,48.1334,48.1062,48.1244,15352.0
2021-04-21 12:05:00,53.1,53.11,53.06,53.09,8607.0,48.1244,48.1334,48.0881,48.1153,8607.0
2021-04-21 12:10:00,53.09,53.12,53.09,53.1,13771.0,48.1153,48.1425,48.1153,48.1244,13771.0
2021-04-21 12:15:00,53.1,53.14,53.09,53.12,14939.0,48.1244,48.1606,48.1153,48.1425,14939.0
2021-04-21 12:20:00,53.11,53.13,53.08,53.08,10828.0,48.1334,48.1515,48.1062,48.1062,10828.0
2021-04-21 12:25:00,53.09,53.14,53.08,53.14,32389.0,48.1153,48.1606,48.1062,48.1606,32389.0
2021-04-21 12:30:00,53.14,53.17,53.12,53.16,13505.0,48.1606,48.1878,48.1425,48.1787,13505.0
2021-04-21 12:35:00,53.16,53.19,53.15,53.16,11089.0,48.1787,48.2059,48.1697,48.1787,11089.0
2021-04-21 12:40:00,53.16,53.16,53.13,53.15,7404.0,48.1787,48.1787,48.1515,48.1697,7404.0
2021-04-21 12:45:00,53.14,53.15,53.11,53.11,4091.0,48.1606,48.1697,48.1334,48.1334,4091.0
2021-04-21 12:50:00,53.11,53.11,53.07,53.09,7152.0,48.1334,48.1334,48.0972,48.1153,7152.0
2021-04-21 12:55:00,53.11,53.16,53.1,53.15,17893.0,48.1334,48.1787,48.1244,48.1697,17893.0
2021-04-21 13:00:00,53.15,53.16,53.08,53.08,54319.0,48.1697,48.1787,48.1062,48.1062,54319.0
2021-04-21 13:05:00,53.08,53.16,53.07,53.16,60326.0,48.1062,48.1787,48.0972,48.1787,60326.0
2021-04-21 13:10:00,53.15,53.19,53.14,53.16,27406.0,48.1697,48.2059,48.1606,48.1787,27406.0
2021-04-21 13:15:00,53.14,53.16,53.13,53.16,7415.0,48.1606,48.1787,48.1515,48.1787,7415.0
2021-04-21 13:20:00,53.15,53.16,53.11,53.12,12410.0,48.1697,48.1787,48.1334,48.1425,12410.0
2021-04-21 13:25:00,53.12,53.12,53.09,53.1,6100.0,48.1425,48.1425,48.1153,48.1244,6100.0
2021-04-21 13:30:00,53.1,53.11,53.06,53.09,12624.0,48.1244,48.1334,48.0881,48.1153,12624.0
2021-04-21 13:35:00,53.08,53.11,53.08,53.11,7171.0,48.1062,48.1334,48.1062,48.1334,7171.0
2021-04-21 13:40:00,53.12,53.2,53.11,53.19,44231.0,48.1425,48.215,48.1334,48.2059,44231.0
2021-04-21 13:45:00,53.19,53.24,53.19,53.24,7716.0,48.2059,48.2512,48.2059,48.2512,7716.0
2021-04-21 13:50:00,53.24,53.31,53.23,53.3,55987.0,48.2512,48.3147,48.2422,48.3056,55987.0
2021-04-21 13:55:00,53.29,53.3,53.25,53.29,20570.0,48.2966,48.3056,48.2603,48.2966,20570.0
2021-04-21 14:00:00,53.29,53.3,53.27,53.28,10867.0,48.2966,48.3056,48.2784,48.2875,10867.0
2021-04-21 14:05:00,53.28,53.33,53.28,53.32,17782.0,48.2875,48.3328,48.2875,48.3237,17782.0
2021-04-21 14:10:00,53.32,53.37,53.3,53.37,19265.0,48.3237,48.3691,48.3056,48.3691,19265.0
2021-04-21 14:15:00,53.37,53.41,53.35,53.39,24185.0,48.3691,48.4053,48.3509,48.3872,24185.0
2021-04-21 14:20:00,53.38,53.41,53.38,53.38,17847.0,48.3781,48.4053,48.3781,48.3781,17847.0
2021-04-21 14:25:00,53.38,53.45,53.38,53.41,16149.0,48.3781,48.4416,48.3781,48.4053,16149.0
2021-04-21 14:30:00,53.42,53.45,53.39,53.4,27913.0,48.4144,48.4416,48.3872,48.3962,27913.0
2021-04-21 14:35:00,53.4,53.4,53.37,53.39,5705.0,48.3962,48.3962,48.3691,48.3872,5705.0
2021-04-21 14:40:00,53.39,53.43,53.37,53.39,12854.0,48.3872,48.4234,48.3691,48.3872,12854.0
2021-04-21 14:45:00,53.39,53.42,53.36,53.39,19067.0,48.3872,48.4144,48.36,48.3872,19067.0
2021-04-21 14:50:00,53.39,53.43,53.39,53.43,9004.0,48.3872,48.4234,48.3872,48.4234,9004.0
2021-04-21 14:55:00,53.43,53.46,53.38,53.41,17360.0,48.4234,48.4506,48.3781,48.4053,17360.0
2021-04-21 15:00:00,53.41,53.46,53.4,53.44,19805.0,48.4053,48.4506,48.3962,48.4325,19805.0
2021-04-21 15:05:00,53.44,53.5,53.42,53.47,25078.0,48.4325,48.4869,48.4144,48.4597,25078.0
2021-04-21 15:10:00,53.47,53.5,53.46,53.5,14169.0,48.4597,48.4869,48.4506,48.4869,14169.0
2021-04-21 15:15:00,53.5,53.51,53.44,53.46,19278.0,48.4869,48.4959,48.4325,48.4506,19278.0
2021-04-21 15:20:00,53.46,53.46,53.43,53.44,33641.0,48.4506,48.4506,48.4234,48.4325,33641.0
2021-04-21 15:25:00,53.44,53.44,53.35,53.37,20768.0,48.4325,48.4325,48.3509,48.3691,20768.0
2021-04-21 15:30:00,53.38,53.46,53.36,53.46,27595.0,48.3781,48.4506,48.36,48.4506,27595.0
2021-04-21 15:35:00,53.45,53.49,53.44,53.47,23979.0,48.4416,48.4778,48.4325,48.4597,23979.0
2021-04-21 15:40:00,53.47,53.52,53.47,53.5,25158.0,48.4597,48.505,48.4597,48.4869,25158.0
2021-04-21 15:45:00,53.51,53.56,53.5,53.54,37602.0,48.4959,48.5413,48.4869,48.5231,37602.0
2021-04-21 15:50:00,53.54,53.55,53.45,53.48,57136.0,48.5231,48.5322,48.4416,48.4687,57136.0
2021-04-21 15:55:00,53.48,53.52,53.42,53.51,164531.0,48.4687,48.505,48.4144,48.4959,164531.0
2021-04-22 09:30:00,53.14,53.18,52.99,53.04,79094.0,48.1606,48.1969,48.0247,48.07,79094.0
2021-04-22 09:35:00,53.09,53.19,52.91,52.92,39654.0,48.1153,48.2059,47.9522,47.9612,39654.0
2021-04-22 09:40:00,52.91,53.01,52.88,52.94,45431.0,47.9522,48.0428,47.925,47.9793,45431.0
2021-04-22 09:45:00,52.92,53.0,52.9,53.0,41623.0,47.9612,48.0337,47.9431,48.0337,41623.0
2021-04-22 09:50:00,53.02,53.04,52.95,53.0,29370.0,48.0519,48.07,47.9884,48.0337,29370.0
2021-04-22 09:55:00,53.0,53.01,52.94,52.99,34129.0,48.0337,48.0428,47.9793,48.0247,34129.0
2021-04-22 10:00:00,52.99,53.0,52.9,52.91,25748.0,48.0247,48.0337,47.9431,47.9522,25748.0
2021-04-22 10:05:00,52.92,53.01,52.92,53.01,21821.0,47.9612,48.0428,47.9612,48.0428,21821.0
2021-04-22 10:10:00,53.01,53.02,52.93,52.96,20893.0,48.0428,48.0519,47.9703,47.9975,20893.0
2021-04-22 10:15:00,52.98,52.99,52.91,52.92,15563.0,48.0156,48.0247,47.9522,47.9612,15563.0
2021-04-22 10:20:00,52.93,52.93,52.85,52.91,12316.0,47.9703,47.9703,47.8978,47.9522,12316.0
2021-04-22 10:25:00,52.9,52.95,52.89,52.92,14309.0,47.9431,47.9884,47.934,47.9612,14309.0
2021-04-22 10:30:00,52.91,52.94,52.87,52.94,13769.0,47.9522,47.9793,47.9159,47.9793,13769.0
2021-04-22 10:35:00,52.94,52.98,52.92,52.92,14061.0,47.9793,48.0156,47.9612,47.9612,14061.0
2021-04-22 10:40:00,52.91,52.94,52.87,52.88,20022.0,47.9522,47.9793,47.9159,47.925,20022.0
2021-04-22 10:45:00,52.88,52.93,52.84,52.93,21052.0,47.925,47.9703,47.8887,47.9703,21052.0
2021-04-22 10:50:00,52.93,52.97,52.91,52.97,13655.0,47.9703,48.0065,47.9522,48.0065,13655.0
2021-04-22 10:55:00,52.98,52.98,52.91,52.94,17200.0,48.0156,48.0156,47.9522,47.9793,17200.0
2021-04-22 11:00:00,52.95,52.98,52.92,52.98,11008.0,47.9884,48.0156,47.9612,48.0156,11008.0
2021-04-22 11:05:00,52.98,53.04,52.97,53.04,18391.0,48.0156,48.07,48.0065,48.07,18391.0
2021-04-22 11:10:00,53.04,53.1,53.03,53.1,11894.0,48.07,48.1244,48.0609,48.1244,11894.0
2021-04-22 11:15:00,53.1,53.13,53.1,53.11,4930.0,48.1244,48.1515,48.1244,48.1334,4930.0
2021-04-22 11:20:00,53.11,53.16,53.1,53.11,10818.0,48.1334,48.1787,48.1244,48.1334,10818.0
2021-04-22 11:25:00,53.12,53.12,53.07,53.08,10484.0,48.1425,48.1425,48.0972,48.1062,10484.0
2021-04-22 11:30:00,53.07,53.17,53.05,53.17,13632.0,48.0972,48.1878,48.079,48.1878,13632.0
2021-04-22 11:35:00,53.17,53.18,53.14,53.14,14830.0,48.1878,48.1969,48.1606,48.1606,14830.0
2021-04-22 11:40:00,53.13,53.15,53.11,53.13,13921.0,48.1515,48.1697,48.1334,48.1515,13921.0
2021-04-22 11:45:00,53.12,53.18,53.11,53.17,7403.0,48.1425,48.1969,48.1334,48.1878,7403.0
2021-04-22 11:50:00,53.17,53.17,53.12,53.16,11049.0,48.1878,48.1878,48.1425,48.1787,11049.0
2021-04-22 11:55:00,53.17,53.21,53.17,53.19,8202.0,48.1878,48.224,48.1878,48.2059,8202.0
2021-04-22 12:00:00,53.2,53.21,53.18,53.18,7621.0,48.215,48.224,48.1969,48.1969,7621.0
2021-04-22 12:05:00,53.18,53.21,53.16,53.19,18727.0,48.1969,48.224,48.1787,48.2059,18727.0
2021-04-22 12:10:00,53.19,53.22,53.18,53.18,9863.0,48.2059,48.2331,48.1969,48.1969,9863.0
2021-04-22 12:15:00,53.19,53.22,53.18,53.22,7200.0,48.2059,48.2331,48.1969,48.2331,7200.0
2021-04-22 12:20:00,53.22,53.23,53.2,53.21,10981.0,48.2331,48.2422,48.215,48.224,10981.0
2021-04-22 12:25:00,53.21,53.25,53.2,53.22,18511.0,48.224,48.2603,48.215,48.2331,18511.0
2021-04-22 12:30:00,53.21,53.25,53.21,53.25,6101.0,48.224,48.2603,48.224,48.2603,6101.0
2021-04-22 12:35:00,53.25,53.3,53.24,53.28,17886.0,48.2603,48.3056,48.2512,48.2875,17886.0
2021-04-22 12:40:00,53.28,53.31,53.26,53.3,13503.0,48.2875,48.3147,48.2694,48.3056,13503.0
2021-04-22 12:45:00,53.29,53.29,53.22,53.26,18340.0,48.2966,48.2966,48.2331,48.2694,18340.0
2021-04-22 12:50:00,53.27,53.32,53.27,53.3,8360.0,48.2784,48.3237,48.2784,48.3056,8360.0
2021-04-22 12:55:00,53.3,53.36,53.3,53.36,7378.0,48.3056,48.36,48.3056,48.36,7378.0
2021-04-22 13:00:00,53.35,53.36,53.32,53.33,11724.0,48.3509,48.36,48.3237,48.3328,11724.0
2021-04-22 13:05:00,53.34,53.35,53.02,53.1,47611.0,48.3419,48.3509,48.0519,48.1244,47611.0
2021-04-22 13:10:00,53.09,53.1,52.96,53.09,36617.0,48.1153,48.1244,47.9975,48.1153,36617.0
2021-04-22 13:15:00,53.1,53.14,52.98,52.98,22265.0,48.1244,48.1606,48.0156,48.0156,22265.0
2021-04-22 13:20:00,53.0,53.17,53.0,53.15,34395.0,48.0337,48.1878,48.0337,48.1697,34395.0
2021-04-22 13:25:00,53.15,53.2,53.11,53.17,17152.0,48.1697,48.215,48.1334,48.1878,17152.0
2021-04-22 13:30:00,53.17,53.18,53.1,53.18,25044.0,48.1878,48.1969,48.1244,48.1969,25044.0
2021-04-22 13:35:00,53.18,53.22,53.12,53.2,22298.0,48.1969,48.2331,48.1425,48.215,22298.0
2021-04-22 13:40:00,53.2,53.2,53.1,53.1,64665.0,48.215,48.215,48.1244,48.1244,64665.0
2021-04-22 13:45:00,53.09,53.14,53.04,53.05,34579.0,48.1153,48.1606,48.07,48.079,34579.0
2021-04-22 13:50:00,53.05,53.06,52.92,52.92,31673.0,48.079,48.0881,47.9612,47.9612,31673.0
2021-04-22 13:55:00,52.92,53.02,52.92,52.98,28720.0,47.9612,48.0519,47.9612,48.0156,28720.0
2021-04-22 14:00:00,52.96,52.97,52.88,52.89,147955.0,47.9975,48.0065,47.925,47.934,147955.0
2021-04-22 14:05:00,52.88,53.08,52.88,53.06,39214.0,47.925,48.1062,47.925,48.0881,39214.0
2021-04-22 14:10:00,53.06,53.11,53.03,53.11,26947.0,48.0881,48.1334,48.0609,48.1334,26947.0
2021-04-22 14:15:00,53.11,53.11,53.04,53.08,14754.0,48.1334,48.1334,48.07,48.1062,14754.0
2021-04-22 14:20:00,53.09,53.13,53.04,53.13,183719.0,48.1153,48.1515,48.07,48.1515,183719.0
2021-04-22 14:25:00,53.12,53.19,53.11,53.19,258967.0,48.1425,48.2059,48.1334,48.2059,258967.0
2021-04-22 14:30:00,53.18,53.18,53.14,53.17,27917.0,48.1969,48.1969,48.1606,48.1878,27917.0
2021-04-22 14:35:00,53.17,53.17,53.14,53.16,30137.0,48.1878,48.1878,48.1606,48.1787,30137.0
2021-04-22 14:40:00,53.15,53.2,53.12,53.18,78028.0,48.1697,48.215,48.1425,48.1969,78028.0
2021-04-22 14:45:00,53.18,53.21,53.13,53.14,68117.0,48.1969,48.224,48.1515,48.1606,68117.0
2021-04-22 14:50:00,53.13,53.16,53.13,53.15,18569.0,48.1515,48.1787,48.1515,48.1697,18569.0
2021-04-22 14:55:00,53.15,53.19,53.12,53.13,30431.0,48.1697,48.2059,48.1425,48.1515,30431.0
2021-04-22 15:00:00,53.13,53.17,53.12,53.13,32002.0,48.1515,48.1878,48.1425,48.1515,32002.0
2021-04-22 15:05:00,53.13,53.15,53.06,53.07,21099.0,48.1515,48.1697,48.0881,48.0972,21099.0
2021-04-22 15:10:00,53.06,53.11,53.05,53.09,273740.0,48.0881,48.1334,48.079,48.1153,273740.0
2021-04-22 15:15:00,53.09,53.09,53.0,53.03,23011.0,48.1153,48.1153,48.0337,48.0609,23011.0
2021-04-22 15:20:00,53.02,53.07,53.0,53.04,21457.0,48.0519,48.0972,48.0337,48.07,21457.0
2021-04-22 15:25:00,53.04,53.11,53.03,53.11,29283.0,48.07,48.1334,48.0609,48.1334,29283.0
2021-04-22 15:30:00,53.11,53.15,53.09,53.13,36080.0,48.1334,48.1697,48.1153,48.1515,36080.0
2021-04-22 15:35:00,53.12,53.15,53.08,53.1,19454.0,48.1425,48.1697,48.1062,48.1244,19454.0
2021-04-22 15:40:00,53.1,53.12,53.05,53.06,25838.0,48.1244,48.1425,48.079,48.0881,25838.0
2021-04-22 15:45:00,53.05,53.11,53.03,53.05,51731.0,48.079,48.1334,48.0609,48.079,51731.0
2021-04-22 15:50:00,53.06,53.1,52.98,52.99,110935.0,48.0881,48.1244,48.0156,48.0247,110935.0
2021-04-22 15:55:00,53.0,53.02,52.93,52.93,268677.0,48.0337,48.0519,47.9703,47.9703,268677.0
2021-04-23 09:30:00,53.04,53.1,52.8,53.06,58954.0,48.07,48.1244,47.8525,48.0881,58954.0
2021-04-23 09:35:00,53.08,53.17,53.07,53.16,70785.0,48.1062,48.1878,48.0972,48.1787,70785.0
2021-04-23 09:40:00,53.15,53.22,53.13,53.17,23975.0,48.1697,48.2331,48.1515,48.1878,23975.0
2021-04-23 09:45:00,53.14,53.28,53.13,53.26,37019.0,48.1606,48.2875,48.1515,48.2694,37019.0
2021-04-23 09:50:00,53.27,53.29,53.21,53.26,27582.0,48.2784,48.2966,48.224,48.2694,27582.0
2021-04-23 09:55:00,53.26,53.3,53.21,53.26,25449.0,48.2694,48.3056,48.224,48.2694,25449.0
2021-04-23 10:00:00,53.26,53.33,53.26,53.31,18242.0,48.2694,48.3328,48.2694,48.3147,18242.0
2021-04-23 10:05:00,53.32,53.37,53.26,53.27,23421.0,48.3237,48.3691,48.2694,48.2784,23421.0
2021-04-23 10:10:00,53.28,53.3,53.24,53.25,37096.0,48.2875,48.3056,48.2512,48.2603,37096.0
2021-04-23 10:15:00,53.25,53.3,53.2,53.22,35212.0,48.2603,48.3056,48.215,48.2331,35212.0
2021-04-23 10:20:00,53.21,53.28,53.19,53.27,16972.0,48.224,48.2875,48.2059,48.2784,16972.0
2021-04-23 10:25:00,53.29,53.36,53.29,53.34,20874.0,48.2966,48.36,48.2966,48.3419,20874.0
2021-04-23 10:30:00,53.35,53.48,53.34,53.46,19507.0,48.3509,48.4687,48.3419,48.4506,19507.0
2021-04-23 10:35:00,53.46,53.49,53.44,53.44,20473.0,48.4506,48.4778,48.4325,48.4325,20473.0
2021-04-23 10:40:00,53.45,53.47,53.41,53.44,33905.0,48.4416,48.4597,48.4053,48.4325,33905.0
2021-04-23 10:45:00,53.44,53.48,53.43,53.47,18243.0,48.4325,48.4687,48.4234,48.4597,18243.0
2021-04-23 10:50:00,53.47,53.47,53.44,53.44,24139.0,48.4597,48.4597,48.4325,48.4325,24139.0
2021-04-23 10:55:00,53.44,53.51,53.44,53.51,36421.0,48.4325,48.4959,48.4325,48.4959,36421.0
2021-04-23 11:00:00,53.5,53.53,53.45,53.47,20814.0,48.4869,48.5141,48.4416,48.4597,20814.0
2021-04-23 11:05:00,53.47,53.52,53.44,53.45,20661.0,48.4597,48.505,48.4325,48.4416,20661.0
2021-04-23 11:10:00,53.45,53.49,53.44,53.49,18563.0,48.4416,48.4778,48.4325,48.4778,18563.0
2021-04-23 11:15:00,53.5,53.53,53.49,53.51,32911.0,48.4869,48.5141,48.4778,48.4959,32911.0
2021-04-23 11:20:00,53.52,53.56,53.46,53.47,59509.0,48.505,48.5413,48.4506,48.4597,59509.0
2021-04-23 11:25:00,53.46,53.46,53.4,53.44,12672.0,48.4506,48.4506,48.3962,48.4325,12672.0
2021-04-23 11:30:00,53.43,53.44,53.39,53.39,12554.0,48.4234,48.4325,48.3872,48.3872,12554.0
2021-04-23 11:35:00,53.4,53.43,53.36,53.36,17582.0,48.3962,48.4234,48.36,48.36,17582.0
2021-04-23 11:40:00,53.36,53.4,53.35,53.38,9903.0,48.36,48.3962,48.3509,48.3781,9903.0
2021-04-23 11:45:00,53.38,53.4,53.36,53.39,5264.0,48.3781,48.3962,48.36,48.3872,5264.0
2021-04-23 11:50:00,53.38,53.42,53.37,53.4,16599.0,48.3781,48.4144,48.3691,48.3962,16599.0
2021-04-23 11:55:00,53.4,53.42,53.38,53.42,9944.0,48.3962,48.4144,48.3781,48.4144,9944.0
2021-04-23 12:00:00,53.41,53.43,53.4,53.41,8717.0,48.4053,48.4234,48.3962,48.4053,8717.0
2021-04-23 12:05:00,53.42,53.42,53.39,53.4,7684.0,48.4144,48.4144,48.3872,48.3962,7684.0
2021-04-23 12:10:00,53.4,53.41,53.37,53.39,11480.0,48.3962,48.4053,48.3691,48.3872,11480.0
2021-04-23 12:15:00,53.39,53.42,53.37,53.42,12713.0,48.3872,48.4144,48.3691,48.4144,12713.0
2021-04-23 12:20:00,53.43,53.44,53.38,53.39,12426.0,48.4234,48.4325,48.3781,48.3872,12426.0
2021-04-23 12:25:00,53.38,53.42,53.38,53.42,8856.0,48.3781,48.4144,48.3781,48.4144,8856.0
2021-04-23 12:30:00,53.41,53.43,53.37,53.37,11729.0,48.4053,48.4234,48.3691,48.3691,11729.0
2021-04-23 12:35:00,53.36,53.37,53.33,53.34,11916.0,48.36,48.3691,48.3328,48.3419,11916.0
2021-04-23 12:40:00,53.34,53.39,53.34,53.38,5595.0,48.3419,48.3872,48.3419,48.3781,5595.0
2021-04-23 12:45:00,53.39,53.49,53.39,53.49,10872.0,48.3872,48.4778,48.3872,48.4778,10872.0
2021-04-23 12:50:00,53.49,53.5,53.39,53.41,56642.0,48.4778,48.4869,48.3872,48.4053,56642.0
2021-04-23 12:55:00,53.42,53.48,53.41,53.41,13246.0,48.4144,48.4687,48.4053,48.4053,13246.0
2021-04-23 13:00:00,53.42,53.44,53.4,53.41,8884.0,48.4144,48.4325,48.3962,48.4053,8884.0
2021-04-23 13:05:00,53.41,53.43,53.4,53.41,8145.0,48.4053,48.4234,48.3962,48.4053,8145.0
2021-04-23 13:10:00,53.41,53.43,53.4,53.41,5194.0,48.4053,48.4234,48.3962,48.4053,5194.0
2021-04-23 13:15:00,53.41,53.42,53.4,53.41,11471.0,48.4053,48.4144,48.3962,48.4053,11471.0
2021-04-23 13:20:00,53.41,53.43,53.4,53.41,11580.0,48.4053,48.4234,48.3962,48.4053,11580.0
2021-04-23 13:25:00,53.42,53.44,53.42,53.44,4706.0,48.4144,48.4325,48.4144,48.4325,4706.0
2021-04-23 13:30:00,53.44,53.44,53.42,53.42,16975.0,48.4325,48.4325,48.4144,48.4144,16975.0
2021-04-23 13:35:00,53.43,53.43,53.4,53.42,16715.0,48.4234,48.4234,48.3962,48.4144,16715.0
2021-04-23 13:40:00,53.42,53.43,53.42,53.43,7669.0,48.4144,48.4234,48.4144,48.4234,7669.0
2021-04-23 13:45:00,53.43,53.43,53.37,53.37,12647.0,48.4234,48.4234,48.3691,48.3691,12647.0
2021-04-23 13:50:00,53.38,53.39,53.34,53.38,21306.0,48.3781,48.3872,48.3419,48.3781,21306.0
2021-04-23 13:55:00,53.38,53.38,53.36,53.37,13040.0,48.3781,48.3781,48.36,48.3691,13040.0
2021-04-23 14:00:00,53.36,53.39,53.32,53.32,26179.0,48.36,48.3872,48.3237,48.3237,26179.0
2021-04-23 14:05:00,53.32,53.37,53.31,53.36,12957.0,48.3237,48.3691,48.3147,48.36,12957.0
2021-04-23 14:10:00,53.36,53.38,53.35,53.36,12996.0,48.36,48.3781,48.3509,48.36,12996.0
2021-04-23 14:15:00,53.36,53.37,53.33,53.35,10347.0,48.36,48.3691,48.3328,48.3509,10347.0
2021-04-23 14:20:00,53.35,53.39,53.35,53.36,7955.0,48.3509,48.3872,48.3509,48.36,7955.0
2021-04-23 14:25:00,53.37,53.37,53.33,53.36,8163.0,48.3691,48.3691,48.3328,48.36,8163.0
2021-04-23 14:30:00,53.36,53.38,53.35,53.38,10050.0,48.36,48.3781,48.3509,48.3781,10050.0
2021-04-23 14:35:00,53.38,53.41,53.36,53.39,9237.0,48.3781,48.4053,48.36,48.3872,9237.0
2021-04-23 14:40:00,53.4,53.44,53.4,53.44,7403.0,48.3962,48.4325,48.3962,48.4325,7403.0
2021-04-23 14:45:00,53.44,53.44,53.4,53.42,7474.0,48.4325,48.4325,48.3962,48.4144,7474.0
2021-04-23 14:50:00,53.41,53.46,53.41,53.45,8622.0,48.4053,48.4506,48.4053,48.4416,8622.0
2021-04-23 14:55:00,53.45,53.49,53.45,53.46,10352.0,48.4416,48.4778,48.4416,48.4506,10352.0
2021-04-23 15:00:00,53.46,53.47,53.43,53.43,16391.0,48.4506,48.4597,48.4234,48.4234,16391.0
2021-04-23 15:05:00,53.43,53.49,53.43,53.49,16484.0,48.4234,48.4778,48.4234,48.4778,16484.0
2021-04-23 15:10:00,53.49,53.5,53.47,53.49,21018.0,48.4778,48.4869,48.4597,48.4778,21018.0
2021-04-23 15:15:00,53.49,53.51,53.48,53.51,14418.0,48.4778,48.4959,48.4687,48.4959,14418.0
2021-04-23 15:20:00,53.51,53.52,53.48,53.52,17866.0,48.4959,48.505,48.4687,48.505,17866.0
2021-04-23 15:25:00,53.52,53.55,53.52,53.53,26099.0,48.505,48.5322,48.505,48.5141,26099.0
2021-04-23 15:30:00,53.54,53.57,53.54,53.57,24416.0,48.5231,48.5503,48.5231,48.5503,24416.0
2021-04-23 15:35:00,53.57,53.57,53.46,53.47,92425.0,48.5503,48.5503,48.4506,48.4597,92425.0
2021-04-23 15:40:00,53.47,53.47,53.38,53.4,64372.0,48.4597,48.4597,48.3781,48.3962,64372.0
2021-04-23 15:45:00,53.39,53.39,53.35,53.37,43075.0,48.3872,48.3872,48.3509,48.3691,43075.0
2021-04-23 15:50:00,53.37,53.37,53.29,53.29,76085.0,48.3691,48.3691,48.2966,48.2966,76085.0
2021-04-23 15:55:00,53.29,53.4,53.28,53.37,167189.0,48.2966,48.3962,48.2875,48.3691,167189.0
2021-04-26 09:30:00,53.5,53.75,53.41,53.72,64555.0,48.4869,48.7134,48.4053,48.6863,64555.0
2021-04-26 09:35:00,53.73,53.76,53.67,53.69,19526.0,48.6953,48.7225,48.6409,48.6591,19526.0
2021-04-26 09:40:00,53.68,53.76,53.66,53.73,35221.0,48.65,48.7225,48.6319,48.6953,35221.0
2021-04-26 09:45:00,53.74,53.89,53.74,53.88,21102.0,48.7044,48.8403,48.7044,48.8313,21102.0
2021-04-26 09:50:00,53.88,53.89,53.73,53.76,22104.0,48.8313,48.8403,48.6953,48.7225,22104.0
2021-04-26 09:55:00,53.77,53.89,53.76,53.85,17044.0,48.7316,48.8403,48.7225,48.8041,17044.0
2021-04-26 10:00:00,53.85,53.97,53.85,53.97,24790.0,48.8041,48.9128,48.8041,48.9128,24790.0
2021-04-26 10:05:00,53.98,54.06,53.95,54.05,25838.0,48.9219,48.9944,48.8947,48.9853,25838.0
2021-04-26 10:10:00,54.04,54.05,53.98,54.05,12951.0,48.9763,48.9853,48.9219,48.9853,12951.0
2021-04-26 10:15:00,54.05,54.05,53.83,53.88,20508.0,48.9853,48.9853,48.786,48.8313,20508.0
2021-04-26 10:20:00,53.88,53.88,53.82,53.86,13233.0,48.8313,48.8313,48.7769,48.8131,13233.0
2021-04-26 10:25:00,53.86,53.91,53.83,53.86,16950.0,48.8131,48.8585,48.786,48.8131,16950.0
2021-04-26 10:30:00,53.85,53.86,53.81,53.84,24028.0,48.8041,48.8131,48.7678,48.795,24028.0
2021-04-26 10:35:00,53.84,53.88,53.78,53.79,10752.0,48.795,48.8313,48.7406,48.7497,10752.0
2021-04-26 10:40:00,53.78,53.81,53.76,53.79,12129.0,48.7406,48.7678,48.7225,48.7497,12129.0
2021-04-26 10:45:00,53.79,53.79,53.72,53.74,14238.0,48.7497,48.7497,48.6863,48.7044,14238.0
2021-04-26 10:50:00,53.74,53.81,53.74,53.77,19327.0,48.7044,48.7678,48.7044,48.7316,19327.0
2021-04-26 10:55:00,53.77,53.79,53.75,53.78,7882.0,48.7316,48.7497,48.7134,48.7406,7882.0
2021-04-26 11:00:00,53.77,53.83,53.75,53.79,16092.0,48.7316,48.786,48.7134,48.7497,16092.0
2021-04-26 11:05:00,53.8,53.81,53.77,53.77,8015.0,48.7588,48.7678,48.7316,48.7316,8015.0
2021-04-26 11:10:00,53.77,53.78,53.74,53.77,15647.0,48.7316,48.7406,48.7044,48.7316,15647.0
2021-04-26 11:15:00,53.78,53.83,53.75,53.8,20505.0,48.7406,48.786,48.7134,48.7588,20505.0
2021-04-26 11:20:00,53.8,53.81,53.76,53.76,8661.0,48.7588,48.7678,48.7225,48.7225,8661.0
2021-04-26 11:25:00,53.77,53.77,53.73,53.77,15044.0,48.7316,48.7316,48.6953,48.7316,15044.0
2021-04-26 11:30:00,53.78,53.83,53.78,53.8,12209.0,48.7406,48.786,48.7406,48.7588,12209.0
2021-04-26 11:35:00,53.79,53.81,53.75,53.77,14608.0,48.7497,48.7678,48.7134,48.7316,14608.0
2021-04-26 11:40:00,53.76,53.79,53.75,53.77,15714.0,48.7225,48.7497,48.7134,48.7316,15714.0
2021-04-26 11:45:00,53.77,53.79,53.73,53.74,16379.0,48.7316,48.7497,48.6953,48.7044,16379.0
2021-04-26 11:50:00,53.75,53.78,53.73,53.78,7325.0,48.7134,48.7406,48.6953,48.7406,7325.0
2021-04-26 11:55:00,53.77,53.81,53.76,53.8,9365.0,48.7316,48.7678,48.7225,48.7588,9365.0
2021-04-26 12:00:00,53.8,53.81,53.74,53.76,11008.0,48.7588,48.7678,48.7044,48.7225,11008.0
2021-04-26 12:05:00,53.75,53.76,53.69,53.69,15704.0,48.7134,48.7225,48.6591,48.6591,15704.0
2021-04-26 12:10:00,53.68,53.75,53.68,53.75,7818.0,48.65,48.7134,48.65,48.7134,7818.0
2021-04-26 12:15:00,53.76,53.76,53.73,53.73,12830.0,48.7225,48.7225,48.6953,48.6953,12830.0
2021-04-26 12:20:00,53.71,53.72,53.66,53.66,9552.0,48.6772,48.6863,48.6319,48.6319,9552.0
2021-04-26 12:25:00,53.66,53.68,53.64,53.68,11661.0,48.6319,48.65,48.6138,48.65,11661.0
2021-04-26 12:30:00,53.67,53.68,53.65,53.67,5524.0,48.6409,48.65,48.6228,48.6409,5524.0
2021-04-26 12:35:00,53.67,53.68,53.67,53.68,2800.0,48.6409,48.65,48.6409,48.65,2800.0
2021-04-26 12:40:00,53.68,53.73,53.68,53.7,12829.0,48.65,48.6953,48.65,48.6681,12829.0
2021-04-26 12:45:00,53.7,53.71,53.67,53.68,10193.0,48.6681,48.6772,48.6409,48.65,10193.0
2021-04-26 12:50:00,53.67,53.7,53.65,53.7,6398.0,48.6409,48.6681,48.6228,48.6681,6398.0
2021-04-26 12:55:00,53.7,53.7,53.66,53.68,16970.0,48.6681,48.6681,48.6319,48.65,16970.0
2021-04-26 13:00:00,53.69,53.71,53.65,53.66,6827.0,48.6591,48.6772,48.6228,48.6319,6827.0
2021-04-26 13:05:00,53.65,53.66,53.63,53.63,11702.0,48.6228,48.6319,48.6047,48.6047,11702.0
2021-04-26 13:10:00,53.63,53.63,53.61,53.63,4878.0,48.6047,48.6047,48.5866,48.6047,4878.0
2021-04-26 13:15:00,53.63,53.63,53.61,53.63,8587.0,48.6047,48.6047,48.5866,48.6047,8587.0
2021-04-26 13:20:00,53.64,53.64,53.57,53.59,19412.0,48.6138,48.6138,48.5503,48.5684,19412.0
2021-04-26 13:25:00,53.59,53.63,53.58,53.63,6521.0,48.5684,48.6047,48.5594,48.6047,6521.0
2021-04-26 13:30:00,53.62,53.62,53.56,53.58,8494.0,48.5956,48.5956,48.5413,48.5594,8494.0
2021-04-26 13:35:00,53.57,53.59,53.55,53.58,12876.0,48.5503,48.5684,48.5322,48.5594,12876.0
2021-04-26 13:40:00,53.58,53.61,53.58,53.61,9449.0,48.5594,48.5866,48.5594,48.5866,9449.0
2021-04-26 13:45:00,53.62,53.62,53.57,53.57,7921.0,48.5956,48.5956,48.5503,48.5503,7921.0
2021-04-26 13:50:00,53.57,53.58,53.56,53.58,4304.0,48.5503,48.5594,48.5413,48.5594,4304.0
2021-04-26 13:55:00,53.57,53.6,53.55,53.6,9563.0,48.5503,48.5775,48.5322,48.5775,9563.0
2021-04-26 14:00:00,53.61,53.62,53.57,53.62,15615.0,48.5866,48.5956,48.5503,48.5956,15615.0
2021-04-26 14:05:00,53.62,53.62,53.56,53.57,9554.0,48.5956,48.5956,48.5413,48.5503,9554.0
2021-04-26 14:10:00,53.56,53.56,53.53,53.54,6731.0,48.5413,48.5413,48.5141,48.5231,6731.0
2021-04-26 14:15:00,53.54,53.55,53.53,53.54,6316.0,48.5231,48.5322,48.5141,48.5231,6316.0
2021-04-26 14:20:00,53.54,53.54,53.51,53.53,7623.0,48.5231,48.5231,48.4959,48.5141,7623.0
2021-04-26 14:25:00,53.53,53.58,53.53,53.57,10813.0,48.5141,48.5594,48.5141,48.5503,10813.0
2021-04-26 14:30:00,53.57,53.58,53.51,53.52,11107.0,48.5503,48.5594,48.4959,48.505,11107.0
2021-04-26 14:35:00,53.52,53.53,53.49,53.5,4772.0,48.505,48.5141,48.4778,48.4869,4772.0
2021-04-26 14:40:00,53.5,53.52,53.49,53.49,8702.0,48.4869,48.505,48.4778,48.4778,8702.0
2021-04-26 14:45:00,53.49,53.5,53.48,53.5,13646.0,48.4778,48.4869,48.4687,48.4869,13646.0
2021-04-26 14:50:00,53.5,53.5,53.47,53.48,12189.0,48.4869,48.4869,48.4597,48.4687,12189.0
2021-04-26 14:55:00,53.47,53.48,53.45,53.46,6810.0,48.4597,48.4687,48.4416,48.4506,6810.0
2021-04-26 15:00:00,53.46,53.47,53.43,53.43,21253.0,48.4506,48.4597,48.4234,48.4234,21253.0
2021-04-26 15:05:00,53.43,53.49,53.43,53.48,13729.0,48.4234,48.4778,48.4234,48.4687,13729.0
2021-04-26 15:10:00,53.48,53.49,53.45,53.47,17932.0,48.4687,48.4778,48.4416,48.4597,17932.0
2021-04-26 15:15:00,53.46,53.48,53.43,53.48,19749.0,48.4506,48.4687,48.4234,48.4687,19749.0
2021-04-26 15:20:00,53.48,53.49,53.43,53.45,14557.0,48.4687,48.4778,48.4234,48.4416,14557.0
2021-04-26 15:25:00,53.45,53.45,53.31,53.32,33896.0,48.4416,48.4416,48.3147,48.3237,33896.0
2021-04-26 15:30:00,53.31,53.41,53.27,53.4,30236.0,48.3147,48.4053,48.2784,48.3962,30236.0
2021-04-26 15:35:00,53.41,53.45,53.38,53.39,25161.0,48.4053,48.4416,48.3781,48.3872,25161.0
2021-04-26 15:40:00,53.39,53.44,53.39,53.41,26136.0,48.3872,48.4325,48.3872,48.4053,26136.0
2021-04-26 15:45:00,53.41,53.44,53.36,53.37,51806.0,48.4053,48.4325,48.36,48.3691,51806.0
2021-04-26 15:50:00,53.36,53.38,53.3,53.35,43264.0,48.36,48.3781,48.3056,48.3509,43264.0
2021-04-26 15:55:00,53.34,53.41,53.31,53.38,174501.0,48.3419,48.4053,48.3147,48.3781,174501.0
2021-04-27 09:30:00,53.4,53.56,53.25,53.5,48120.0,48.3962,48.5413,48.2603,48.4869,48120.0
2021-04-27 09:35:00,53.45,53.48,53.26,53.3,24652.0,48.4416,48.4687,48.2694,48.3056,24652.0
2021-04-27 09:40:00,53.31,53.42,53.28,53.42,25800.0,48.3147,48.4144,48.2875,48.4144,25800.0
2021-04-27 09:45:00,53.43,53.45,53.36,53.45,26613.0,48.4234,48.4416,48.36,48.4416,26613.0
2021-04-27 09:50:00,53.44,53.56,53.41,53.53,22682.0,48.4325,48.5413,48.4053,48.5141,22682.0
2021-04-27 09:55:00,53.53,53.54,53.44,53.47,20190.0,48.5141,48.5231,48.4325,48.4597,20190.0
2021-04-27 10:00:00,53.48,53.53,53.42,53.47,24132.0,48.4687,48.5141,48.4144,48.4597,24132.0
2021-04-27 10:05:00,53.47,53.53,53.46,53.52,33018.0,48.4597,48.5141,48.4506,48.505,33018.0
2021-04-27 10:10:00,53.54,53.54,53.41,53.43,22787.0,48.5231,48.5231,48.4053,48.4234,22787.0
2021-04-27 10:15:00,53.42,53.42,53.3,53.33,24339.0,48.4144,48.4144,48.3056,48.3328,24339.0
2021-04-27 10:20:00,53.34,53.34,53.29,53.34,27196.0,48.3419,48.3419,48.2966,48.3419,27196.0
2021-04-27 10:25:00,53.35,53.4,53.34,53.38,17351.0,48.3509,48.3962,48.3419,48.3781,17351.0
2021-04-27 10:30:00,53.39,53.41,53.34,53.37,22877.0,48.3872,48.4053,48.3419,48.3691,22877.0
2021-04-27 10:35:00,53.37,53.38,53.28,53.3,20783.0,48.3691,48.3781,48.2875,48.3056,20783.0
2021-04-27 10:40:00,53.29,53.4,53.29,53.37,19211.0,48.2966,48.3962,48.2966,48.3691,19211.0
2021-04-27 10:45:00,53.37,53.43,53.37,53.38,20191.0,48.3691,48.4234,48.3691,48.3781,20191.0
2021-04-27 10:50:00,53.37,53.42,53.35,53.35,15084.0,48.3691,48.4144,48.3509,48.3509,15084.0
2021-04-27 10:55:00,53.35,53.37,53.27,53.27,24491.0,48.3509,48.3691,48.2784,48.2784,24491.0
2021-04-27 11:00:00,53.28,53.3,53.25,53.26,21061.0,48.2875,48.3056,48.2603,48.2694,21061.0
2021-04-27 11:05:00,53.27,53.34,53.26,53.33,11608.0,48.2784,48.3419,48.2694,48.3328,11608.0
2021-04-27 11:10:00,53.33,53.34,53.28,53.31,12559.0,48.3328,48.3419,48.2875,48.3147,12559.0
2021-04-27 11:15:00,53.31,53.33,53.3,53.3,13699.0,48.3147,48.3328,48.3056,48.3056,13699.0
2021-04-27 11:20:00,53.3,53.31,53.26,53.27,11036.0,48.3056,48.3147,48.2694,48.2784,11036.0
2021-04-27 11:25:00,53.28,53.28,53.25,53.26,12854.0,48.2875,48.2875,48.2603,48.2694,12854.0
2021-04-27 11:30:00,53.25,53.31,53.25,53.27,10195.0,48.2603,48.3147,48.2603,48.2784,10195.0
2021-04-27 11:35:00,53.28,53.31,53.26,53.3,17287.0,48.2875,48.3147,48.2694,48.3056,17287.0
2021-04-27 11:40:00,53.29,53.33,53.28,53.31,33479.0,48.2966,48.3328,48.2875,48.3147,33479.0
2021-04-27 11:45:00,53.31,53.4,53.31,53.37,33924.0,48.3147,48.3962,48.3147,48.3691,33924.0
2021-04-27 11:50:00,53.37,53.42,53.37,53.41,16808.0,48.3691,48.4144,48.3691,48.4053,16808.0
2021-04-27 11:55:00,53.41,53.48,53.4,53.43,13983.0,48.4053,48.4687,48.3962,48.4234,13983.0
2021-04-27 12:00:00,53.43,53.46,53.38,53.38,9106.0,48.4234,48.4506,48.3781,48.3781,9106.0
2021-04-27 12:05:00,53.39,53.43,53.38,53.42,14458.0,48.3872,48.4234,48.3781,48.4144,14458.0
2021-04-27 12:10:00,53.42,53.43,53.38,53.41,16752.0,48.4144,48.4234,48.3781,48.4053,16752.0
2021-04-27 12:15:00,53.41,53.41,53.34,53.35,9064.0,48.4053,48.4053,48.3419,48.3509,9064.0
2021-04-27 12:20:00,53.34,53.35,53.31,53.33,16517.0,48.3419,48.3509,48.3147,48.3328,16517.0
2021-04-27 12:25:00,53.32,53.36,53.31,53.36,15532.0,48.3237,48.36,48.3147,48.36,15532.0
2021-04-27 12:30:00,53.34,53.34,53.28,53.29,7688.0,48.3419,48.3419,48.2875,48.2966,7688.0
2021-04-27 12:35:00,53.28,53.33,53.27,53.3,9143.0,48.2875,48.3328,48.2784,48.3056,9143.0
2021-04-27 12:40:00,53.3,53.3,53.22,53.23,28144.0,48.3056,48.3056,48.2331,48.2422,28144.0
2021-04-27 12:45:00,53.23,53.27,53.22,53.24,14200.0,48.2422,48.2784,48.2331,48.2512,14200.0
2021-04-27 12:50:00,53.23,53.23,53.18,53.21,17447.0,48.2422,48.2422,48.1969,48.224,17447.0
2021-04-27 12:55:00,53.21,53.23,53.2,53.22,14705.0,48.224,48.2422,48.215,48.2331,14705.0
2021-04-27 13:00:00,53.22,53.28,53.21,53.26,18817.0,48.2331,48.2875,48.224,48.2694,18817.0
2021-04-27 13:05:00,53.26,53.3,53.25,53.27,9841.0,48.2694,48.3056,48.2603,48.2784,9841.0
2021-04-27 13:10:00,53.27,53.28,53.23,53.23,10797.0,48.2784,48.2875,48.2422,48.2422,10797.0
2021-04-27 13:15:00,53.23,53.26,53.22,53.26,10864.0,48.2422,48.2694,48.2331,48.2694,10864.0
2021-04-27 13:20:00,53.26,53.28,53.25,53.26,9268.0,48.2694,48.2875,48.2603,48.2694,9268.0
2021-04-27 13:25:00,53.26,53.28,53.22,53.23,19677.0,48.2694,48.2875,48.2331,48.2422,19677.0
2021-04-27 13:30:00,53.23,53.28,53.22,53.27,18575.0,48.2422,48.2875,48.2331,48.2784,18575.0
2021-04-27 13:35:00,53.28,53.3,53.26,53.3,11296.0,48.2875,48.3056,48.2694,48.3056,11296.0
2021-04-27 13:40:00,53.3,53.33,53.28,53.29,14963.0,48.3056,48.3328,48.2875,48.2966,14963.0
2021-04-27 13:45:00,53.28,53.3,53.27,53.3,14902.0,48.2875,48.3056,48.2784,48.3056,14902.0
2021-04-27 13:50:00,53.29,53.35,53.29,53.35,11835.0,48.2966,48.3509,48.2966,48.3509,11835.0
2021-04-27 13:55:00,53.36,53.36,53.3,53.32,13660.0,48.36,48.36,48.3056,48.3237,13660.0
2021-04-27 14:00:00,53.31,53.32,53.26,53.27,14248.0,48.3147,48.3237,48.2694,48.2784,14248.0
2021-04-27 14:05:00,53.26,53.31,53.26,53.29,19844.0,48.2694,48.3147,48.2694,48.2966,19844.0
2021-04-27 14:10:00,53.29,53.34,53.27,53.32,15850.0,48.2966,48.3419,48.2784,48.3237,15850.0
2021-04-27 14:15:00,53.32,53.34,53.3,53.33,11165.0,48.3237,48.3419,48.3056,48.3328,11165.0
2021-04-27 14:20:00,53.33,53.35,53.31,53.33,22551.0,48.3328,48.3509,48.3147,48.3328,22551.0
2021-04-27 14:25:00,53.34,53.37,53.32,53.37,9310.0,48.3419,48.3691,48.3237,48.3691,9310.0
2021-04-27 14:30:00,53.37,53.4,53.36,53.4,21778.0,48.3691,48.3962,48.36,48.3962,21778.0
2021-04-27 14:35:00,53.39,53.41,53.37,53.4,12302.0,48.3872,48.4053,48.3691,48.3962,12302.0
2021-04-27 14:40:00,53.4,53.4,53.35,53.36,20052.0,48.3962,48.3962,48.3509,48.36,20052.0
2021-04-27 14:45:00,53.36,53.42,53.35,53.41,20928.0,48.36,48.4144,48.3509,48.4053,20928.0
2021-04-27 14:50:00,53.41,53.41,53.33,53.36,26884.0,48.4053,48.4053,48.3328,48.36,26884.0
2021-04-27 14:55:00,53.36,53.38,53.34,53.37,22597.0,48.36,48.3781,48.3419,48.3691,22597.0
2021-04-27 15:00:00,53.36,53.44,53.34,53.43,28848.0,48.36,48.4325,48.3419,48.4234,28848.0
2021-04-27 15:05:00,53.43,53.46,53.4,53.4,18756.0,48.4234,48.4506,48.3962,48.3962,18756.0
2021-04-27 15:10:00,53.4,53.46,53.39,53.46,17115.0,48.3962,48.4506,48.3872,48.4506,17115.0
2021-04-27 15:15:00,53.46,53.51,53.45,53.51,22250.0,48.4506,48.4959,48.4416,48.4959,22250.0
2021-04-27 15:20:00,53.51,53.53,53.47,53.48,24973.0,48.4959,48.5141,48.4597,48.4687,24973.0
2021-04-27 15:25:00,53.48,53.5,53.47,53.48,19024.0,48.4687,48.4869,48.4597,48.4687,19024.0
2021-04-27 15:30:00,53.48,53.54,53.48,53.54,23240.0,48.4687,48.5231,48.4687,48.5231,23240.0
2021-04-27 15:35:00,53.54,53.57,53.49,53.53,35196.0,48.5231,48.5503,48.4778,48.5141,35196.0
2021-04-27 15:40:00,53.52,53.54,53.48,53.53,30481.0,48.505,48.5231,48.4687,48.5141,30481.0
2021-04-27 15:45:00,53.53,53.53,53.46,53.51,44181.0,48.5141,48.5141,48.4506,48.4959,44181.0
2021-04-27 15:50:00,53.51,53.55,53.46,53.48,61164.0,48.4959,48.5322,48.4506,48.4687,61164.0
2021-04-27 15:55:00,53.49,53.56,53.47,53.53,150372.0,48.4778,48.5413,48.4597,48.5141,150372.0
2021-04-28 09:30:00,53.86,53.89,53.6,53.85,66196.0,48.8131,48.8403,48.5775,48.8041,66196.0
2021-04-28 09:35:00,53.86,53.99,53.79,53.99,21988.0,48.8131,48.931,48.7497,48.931,21988.0
2021-04-28 09:40:00,54.0,54.0,53.86,53.92,22575.0,48.94,48.94,48.8131,48.8675,22575.0
2021-04-28 09:45:00,53.91,53.92,53.79,53.82,29985.0,48.8585,48.8675,48.7497,48.7769,29985.0
2021-04-28 09:50:00,53.83,53.85,53.79,53.81,28478.0,48.786,48.8041,48.7497,48.7678,28478.0
2021-04-28 09:55:00,53.82,53.82,53.72,53.73,27060.0,48.7769,48.7769,48.6863,48.6953,27060.0
2021-04-28 10:00:00,53.74,53.74,53.64,53.69,20614.0,48.7044,48.7044,48.6138,48.6591,20614.0
2021-04-28 10:05:00,53.68,53.73,53.65,53.66,7908.0,48.65,48.6953,48.6228,48.6319,7908.0
2021-04-28 10:10:00,53.66,53.81,53.63,53.78,15637.0,48.6319,48.7678,48.6047,48.7406,15637.0
2021-04-28 10:15:00,53.78,53.83,53.78,53.83,24592.0,48.7406,48.786,48.7406,48.786,24592.0
2021-04-28 10:20:00,53.83,53.83,53.77,53.8,27515.0,48.786,48.786,48.7316,48.7588,27515.0
2021-04-28 10:25:00,53.8,53.81,53.77,53.79,16796.0,48.7588,48.7678,48.7316,48.7497,16796.0
2021-04-28 10:30:00,53.78,53.78,53.7,53.73,16059.0,48.7406,48.7406,48.6681,48.6953,16059.0
2021-04-28 10:35:00,53.72,53.78,53.72,53.73,12132.0,48.6863,48.7406,48.6863,48.6953,12132.0
2021-04-28 10:40:00,53.72,53.77,53.69,53.76,17825.0,48.6863,48.7316,48.6591,48.7225,17825.0
2021-04-28 10:45:00,53.75,53.83,53.73,53.78,16517.0,48.7134,48.786,48.6953,48.7406,16517.0
2021-04-28 10:50:00,53.79,53.79,53.7,53.71,9164.0,48.7497,48.7497,48.6681,48.6772,9164.0
2021-04-28 10:55:00,53.71,53.76,53.7,53.74,8512.0,48.6772,48.7225,48.6681,48.7044,8512.0
2021-04-28 11:00:00,53.75,53.75,53.69,53.73,25772.0,48.7134,48.7134,48.6591,48.6953,25772.0
2021-04-28 11:05:00,53.73,53.74,53.69,53.7,12308.0,48.6953,48.7044,48.6591,48.6681,12308.0
2021-04-28 11:10:00,53.7,53.7,53.64,53.65,8426.0,48.6681,48.6681,48.6138,48.6228,8426.0
2021-04-28 11:15:00,53.64,53.68,53.62,53.68,19563.0,48.6138,48.65,48.5956,48.65,19563.0
2021-04-28 11:20:00,53.69,53.69,53.65,53.66,8914.0,48.6591,48.6591,48.6228,48.6319,8914.0
2021-04-28 11:25:00,53.66,53.68,53.64,53.66,7504.0,48.6319,48.65,48.6138,48.6319,7504.0
2021-04-28 11:30:00,53.66,53.71,53.65,53.69,7004.0,48.6319,48.6772,48.6228,48.6591,7004.0
2021-04-28 11:35:00,53.69,53.71,53.63,53.64,12582.0,48.6591,48.6772,48.6047,48.6138,12582.0
2021-04-28 11:40:00,53.64,53.66,53.63,53.66,8386.0,48.6138,48.6319,48.6047,48.6319,8386.0
2021-04-28 11:45:00,53.66,53.69,53.65,53.68,19313.0,48.6319,48.6591,48.6228,48.65,19313.0
2021-04-28 11:50:00,53.68,53.69,53.66,53.66,13252.0,48.65,48.6591,48.6319,48.6319,13252.0
2021-04-28 11:55:00,53.67,53.67,53.64,53.66,9712.0,48.6409,48.6409,48.6138,48.6319,9712.0
2021-04-28 12:00:00,53.66,53.7,53.64,53.69,15257.0,48.6319,48.6681,48.6138,48.6591,15257.0
2021-04-28 12:05:00,53.7,53.72,53.69,53.69,12045.0,48.6681,48.6863,48.6591,48.6591,12045.0
2021-04-28 12:10:00,53.68,53.69,53.66,53.68,14972.0,48.65,48.6591,48.6319,48.65,14972.0
2021-04-28 12:15:00,53.68,53.68,53.62,53.62,10573.0,48.65,48.65,48.5956,48.5956,10573.0
2021-04-28 12:20:00,53.62,53.66,53.6,53.65,10930.0,48.5956,48.6319,48.5775,48.6228,10930.0
2021-04-28 12:25:00,53.66,53.67,53.63,53.64,7587.0,48.6319,48.6409,48.6047,48.6138,7587.0
2021-04-28 12:30:00,53.65,53.66,53.62,53.65,9066.0,48.6228,48.6319,48.5956,48.6228,9066.0
2021-04-28 12:35:00,53.66,53.68,53.65,53.68,12123.0,48.6319,48.65,48.6228,48.65,12123.0
2021-04-28 12:40:00,53.68,53.68,53.65,53.67,8445.0,48.65,48.65,48.6228,48.6409,8445.0
2021-04-28 12:45:00,53.67,53.71,53.67,53.68,11368.0,48.6409,48.6772,48.6409,48.65,11368.0
2021-04-28 12:50:00,53.68,53.68,53.64,53.65,11387.0,48.65,48.65,48.6138,48.6228,11387.0
2021-04-28 12:55:00,53.65,53.66,53.63,53.64,10971.0,48.6228,48.6319,48.6047,48.6138,10971.0
2021-04-28 13:00:00,53.64,53.66,53.63,53.63,7515.0,48.6138,48.6319,48.6047,48.6047,7515.0
2021-04-28 13:05:00,53.63,53.67,53.63,53.66,13585.0,48.6047,48.6409,48.6047,48.6319,13585.0
2021-04-28 13:10:00,53.66,53.67,53.61,53.61,9664.0,48.6319,48.6409,48.5866,48.5866,9664.0
2021-04-28 13:15:00,53.62,53.65,53.6,53.64,14231.0,48.5956,48.6228,48.5775,48.6138,14231.0
2021-04-28 13:20:00,53.64,53.64,53.59,53.61,13812.0,48.6138,48.6138,48.5684,48.5866,13812.0
2021-04-28 13:25:00,53.62,53.66,53.62,53.65,9350.0,48.5956,48.6319,48.5956,48.6228,9350.0
2021-04-28 13:30:00,53.64,53.65,53.61,53.63,13514.0,48.6138,48.6228,48.5866,48.6047,13514.0
2021-04-28 13:35:00,53.62,53.64,53.6,53.61,10578.0,48.5956,48.6138,48.5775,48.5866,10578.0
2021-04-28 13:40:00,53.62,53.63,53.59,53.59,10063.0,48.5956,48.6047,48.5684,48.5684,10063.0
2021-04-28 13:45:00,53.6,53.6,53.55,53.57,14992.0,48.5775,48.5775,48.5322,48.5503,14992.0
2021-04-28 13:50:00,53.57,53.6,53.52,53.55,12747.0,48.5503,48.5775,48.505,48.5322,12747.0
2021-04-28 13:55:00,53.55,53.57,53.54,53.55,7898.0,48.5322,48.5503,48.5231,48.5322,7898.0
2021-04-28 14:00:00,53.55,53.64,53.5,53.53,11993.0,48.5322,48.6138,48.4869,48.5141,11993.0
2021-04-28 14:05:00,53.53,53.53,53.5,53.52,10896.0,48.5141,48.5141,48.4869,48.505,10896.0
2021-04-28 14:10:00,53.52,53.57,53.5,53.57,11645.0,48.505,48.5503,48.4869,48.5503,11645.0
2021-04-28 14:15:00,53.58,53.61,53.56,53.58,11688.0,48.5594,48.5866,48.5413,48.5594,11688.0
2021-04-28 14:20:00,53.58,53.65,53.57,53.64,10222.0,48.5594,48.6228,48.5503,48.6138,10222.0
2021-04-28 14:25:00,53.64,53.64,53.6,53.62,9698.0,48.6138,48.6138,48.5775,48.5956,9698.0
2021-04-28 14:30:00,53.63,53.66,53.61,53.66,10114.0,48.6047,48.6319,48.5866,48.6319,10114.0
2021-04-28 14:35:00,53.66,53.72,53.64,53.69,12028.0,48.6319,48.6863,48.6138,48.6591,12028.0
2021-04-28 14:40:00,53.69,53.71,53.66,53.71,20479.0,48.6591,48.6772,48.6319,48.6772,20479.0
2021-04-28 14:45:00,53.71,53.73,53.64,53.67,21836.0,48.6772,48.6953,48.6138,48.6409,21836.0
2021-04-28 14:50:00,53.67,53.72,53.67,53.68,13011.0,48.6409,48.6863,48.6409,48.65,13011.0
2021-04-28 14:55:00,53.67,53.71,53.65,53.68,18391.0,48.6409,48.6772,48.6228,48.65,18391.0
2021-04-28 15:00:00,53.68,53.72,53.66,53.69,32645.0,48.65,48.6863,48.6319,48.6591,32645.0
2021-04-28 15:05:00,53.69,53.71,53.67,53.69,19052.0,48.6591,48.6772,48.6409,48.6591,19052.0
2021-04-28 15:10:00,53.7,53.7,53.58,53.66,45657.0,48.6681,48.6681,48.5594,48.6319,45657.0
2021-04-28 15:15:00,53.67,53.71,53.66,53.68,20782.0,48.6409,48.6772,48.6319,48.65,20782.0
2021-04-28 15:20:00,53.68,53.7,53.6,53.6,22477.0,48.65,48.6681,48.5775,48.5775,22477.0
2021-04-28 15:25:00,53.61,53.64,53.59,53.62,13567.0,48.5866,48.6138,48.5684,48.5956,13567.0
2021-04-28 15:30:00,53.61,53.63,53.59,53.6,20370.0,48.5866,48.6047,48.5684,48.5775,20370.0
2021-04-28 15:35:00,53.6,53.65,53.59,53.62,45926.0,48.5775,48.6228,48.5684,48.5956,45926.0
2021-04-28 15:40:00,53.63,53.69,53.62,53.62,27568.0,48.6047,48.6591,48.5956,48.5956,27568.0
2021-04-28 15:45:00,53.63,53.66,53.57,53.59,38515.0,48.6047,48.6319,48.5503,48.5684,38515.0
2021-04-28 15:50:00,53.59,53.59,53.52,53.53,47047.0,48.5684,48.5684,48.505,48.5141,47047.0
2021-04-28 15:55:00,53.53,53.57,53.5,53.55,132098.0,48.5141,48.5503,48.4869,48.5322,132098.0
2021-04-29 09:30:00,54.11,54.87,53.5,54.14,117260.0,49.0397,49.7285,48.4869,49.0669,117260.0
2021-04-29 09:35:00,54.14,54.32,54.0,54.18,68794.0,49.0669,49.23,48.94,49.1032,68794.0
2021-04-29 09:40:00,54.19,54.45,54.19,54.32,54019.0,49.1122,49.3479,49.1122,49.23,54019.0
2021-04-29 09:45:00,54.32,54.4,54.21,54.38,46113.0,49.23,49.3025,49.1303,49.2844,46113.0
2021-04-29 09:50:00,54.38,54.48,54.37,54.47,72177.0,49.2844,49.375,49.2754,49.366,72177.0
2021-04-29 09:55:00,54.46,54.58,54.46,54.51,52847.0,49.3569,49.4657,49.3569,49.4022,52847.0
2021-04-29 10:00:00,54.51,54.51,54.43,54.5,29267.0,49.4022,49.4022,49.3297,49.3932,29267.0
2021-04-29 10:05:00,54.5,54.58,54.48,54.51,49201.0,49.3932,49.4657,49.375,49.4022,49201.0
2021-04-29 10:10:00,54.49,54.52,54.45,54.48,29985.0,49.3841,49.4113,49.3479,49.375,29985.0
2021-04-29 10:15:00,54.46,54.56,54.43,54.53,31216.0,49.3569,49.4475,49.3297,49.4204,31216.0
2021-04-29 10:20:00,54.53,54.54,54.45,54.47,27477.0,49.4204,49.4294,49.3479,49.366,27477.0
2021-04-29 10:25:00,54.47,54.47,54.35,54.35,15245.0,49.366,49.366,49.2572,49.2572,15245.0
2021-04-29 10:30:00,54.36,54.37,54.28,54.32,25541.0,49.2663,49.2754,49.1938,49.23,25541.0
2021-04-29 10:35:00,54.32,54.33,54.17,54.19,28462.0,49.23,49.2391,49.0941,49.1122,28462.0
2021-04-29 10:40:00,54.19,54.25,54.14,54.18,15129.0,49.1122,49.1666,49.0669,49.1032,15129.0
2021-04-29 10:45:00,54.18,54.23,54.12,54.13,17937.0,49.1032,49.1485,49.0488,49.0578,17937.0
2021-04-29 10:50:00,54.13,54.18,54.04,54.07,19982.0,49.0578,49.1032,48.9763,49.0035,19982.0
2021-04-29 10:55:00,54.07,54.12,54.05,54.07,14431.0,49.0035,49.0488,48.9853,49.0035,14431.0
2021-04-29 11:00:00,54.06,54.12,54.05,54.09,18677.0,48.9944,49.0488,48.9853,49.0216,18677.0
2021-04-29 11:05:00,54.1,54.16,54.09,54.15,18162.0,49.0307,49.085,49.0216,49.076,18162.0
2021-04-29 11:10:00,54.16,54.16,54.06,54.07,24335.0,49.085,49.085,48.9944,49.0035,24335.0
2021-04-29 11:15:00,54.08,54.09,53.95,53.97,26356.0,49.0125,49.0216,48.8947,48.9128,26356.0
2021-04-29 11:20:00,53.98,53.99,53.92,53.95,13530.0,48.9219,48.931,48.8675,48.8947,13530.0
2021-04-29 11:25:00,53.94,54.01,53.87,53.99,58915.0,48.8856,48.9491,48.8222,48.931,58915.0
2021-04-29 11:30:00,53.99,54.0,53.87,53.87,37268.0,48.931,48.94,48.8222,48.8222,37268.0
2021-04-29 11:35:00,53.86,53.86,53.76,53.77,26878.0,48.8131,48.8131,48.7225,48.7316,26878.0
2021-04-29 11:40:00,53.77,53.96,53.77,53.92,13860.0,48.7316,48.9038,48.7316,48.8675,13860.0
2021-04-29 11:45:00,53.92,53.97,53.89,53.93,53349.0,48.8675,48.9128,48.8403,48.8766,53349.0
2021-04-29 11:50:00,53.93,53.96,53.86,53.91,27143.0,48.8766,48.9038,48.8131,48.8585,27143.0
2021-04-29 11:55:00,53.91,53.94,53.88,53.88,14975.0,48.8585,48.8856,48.8313,48.8313,14975.0
2021-04-29 12:00:00,53.88,53.92,53.87,53.91,7352.0,48.8313,48.8675,48.8222,48.8585,7352.0
2021-04-29 12:05:00,53.89,53.92,53.84,53.89,43331.0,48.8403,48.8675,48.795,48.8403,43331.0
2021-04-29 12:10:00,53.9,53.93,53.88,53.91,13515.0,48.8494,48.8766,48.8313,48.8585,13515.0
2021-04-29 12:15:00,53.91,53.91,53.82,53.91,15142.0,48.8585,48.8585,48.7769,48.8585,15142.0
2021-04-29 12:20:00,53.92,53.92,53.83,53.85,14692.0,48.8675,48.8675,48.786,48.8041,14692.0
2021-04-29 12:25:00,53.86,53.86,53.76,53.78,13616.0,48.8131,48.8131,48.7225,48.7406,13616.0
2021-04-29 12:30:00,53.77,53.79,53.73,53.77,18805.0,48.7316,48.7497,48.6953,48.7316,18805.0
2021-04-29 12:35:00,53.78,53.81,53.73,53.78,9772.0,48.7406,48.7678,48.6953,48.7406,9772.0
2021-04-29 12:40:00,53.77,53.84,53.77,53.82,7733.0,48.7316,48.795,48.7316,48.7769,7733.0
2021-04-29 12:45:00,53.82,53.86,53.79,53.83,38925.0,48.7769,48.8131,48.7497,48.786,38925.0
2021-04-29 12:50:00,53.83,53.89,53.81,53.86,35596.0,48.786,48.8403,48.7678,48.8131,35596.0
2021-04-29 12:55:00,53.86,53.86,53.83,53.85,10926.0,48.8131,48.8131,48.786,48.8041,10926.0
2021-04-29 13:00:00,53.84,53.86,53.83,53.86,19271.0,48.795,48.8131,48.786,48.8131,19271.0
2021-04-29 13:05:00,53.86,53.94,53.85,53.93,19089.0,48.8131,48.8856,48.8041,48.8766,19089.0
2021-04-29 13:10:00,53.94,53.96,53.91,53.92,11189.0,48.8856,48.9038,48.8585,48.8675,11189.0
2021-04-29 13:15:00,53.92,53.94,53.91,53.94,24199.0,48.8675,48.8856,48.8585,48.8856,24199.0
2021-04-29 13:20:00,53.94,54.0,53.9,53.91,36380.0,48.8856,48.94,48.8494,48.8585,36380.0
2021-04-29 13:25:00,53.91,53.92,53.83,53.91,24976.0,48.8585,48.8675,48.786,48.8585,24976.0
2021-04-29 13:30:00,53.91,53.92,53.84,53.87,21760.0,48.8585,48.8675,48.795,48.8222,21760.0
2021-04-29 13:35:00,53.88,53.89,53.83,53.84,15153.0,48.8313,48.8403,48.786,48.795,15153.0
2021-04-29 13:40:00,53.84,53.86,53.81,53.85,20997.0,48.795,48.8131,48.7678,48.8041,20997.0
2021-04-29 13:45:00,53.85,53.85,53.83,53.84,10847.0,48.8041,48.8041,48.786,48.795,10847.0
2021-04-29 13:50:00,53.85,53.89,53.84,53.86,15796.0,48.8041,48.8403,48.795,48.8131,15796.0
2021-04-29 13:55:00,53.87,53.87,53.83,53.87,10383.0,48.8222,48.8222,48.786,48.8222,10383.0
2021-04-29 14:00:00,53.86,53.9,53.86,53.89,24730.0,48.8131,48.8494,48.8131,48.8403,24730.0
2021-04-29 14:05:00,53.9,53.92,53.89,53.91,20520.0,48.8494,48.8675,48.8403,48.8585,20520.0
2021-04-29 14:10:00,53.91,53.91,53.87,53.88,17767.0,48.8585,48.8585,48.8222,48.8313,17767.0
2021-04-29 14:15:00,53.88,53.92,53.88,53.92,24358.0,48.8313,48.8675,48.8313,48.8675,24358.0
2021-04-29 14:20:00,53.93,53.94,53.91,53.91,20627.0,48.8766,48.8856,48.8585,48.8585,20627.0
2021-04-29 14:25:00,53.91,53.96,53.91,53.96,22257.0,48.8585,48.9038,48.8585,48.9038,22257.0
2021-04-29 14:30:00,53.97,54.02,53.94,54.0,15441.0,48.9128,48.9581,48.8856,48.94,15441.0
2021-04-29 14:35:00,54.01,54.04,54.0,54.0,17341.0,48.9491,48.9763,48.94,48.94,17341.0
2021-04-29 14:40:00,54.0,54.11,54.0,54.11,22579.0,48.94,49.0397,48.94,49.0397,22579.0
2021-04-29 14:45:00,54.11,54.17,54.07,54.13,33324.0,49.0397,49.0941,49.0035,49.0578,33324.0
2021-04-29 14:50:00,54.14,54.14,54.09,54.1,11405.0,49.0669,49.0669,49.0216,49.0307,11405.0
2021-04-29 14:55:00,54.1,54.13,54.02,54.03,35008.0,49.0307,49.0578,48.9581,48.9672,35008.0
2021-04-29 15:00:00,54.03,54.07,54.0,54.06,37389.0,48.9672,49.0035,48.94,48.9944,37389.0
2021-04-29 15:05:00,54.07,54.14,54.05,54.09,31480.0,49.0035,49.0669,48.9853,49.0216,31480.0
2021-04-29 15:10:00,54.09,54.11,54.07,54.09,23144.0,49.0216,49.0397,49.0035,49.0216,23144.0
2021-04-29 15:15:00,54.1,54.12,54.06,54.12,19135.0,49.0307,49.0488,48.9944,49.0488,19135.0
2021-04-29 15:20:00,54.12,54.14,54.06,54.07,19987.0,49.0488,49.0669,48.9944,49.0035,19987.0
2021-04-29 15:25:00,54.07,54.08,54.02,54.07,21753.0,49.0035,49.0125,48.9581,49.0035,21753.0
2021-04-29 15:30:00,54.07,54.09,54.02,54.05,25162.0,49.0035,49.0216,48.9581,48.9853,25162.0
2021-04-29 15:35:00,54.05,54.07,54.03,54.05,19246.0,48.9853,49.0035,48.9672,48.9853,19246.0
2021-04-29 15:40:00,54.05,54.11,54.04,54.1,23746.0,48.9853,49.0397,48.9763,49.0307,23746.0
2021-04-29 15:45:00,54.09,54.16,54.09,54.14,49565.0,49.0216,49.085,49.0216,49.0669,49565.0
2021-04-29 15:50:00,54.14,54.23,54.08,54.22,100070.0,49.0669,49.1485,49.0125,49.1394,100070.0
2021-04-29 15:55:00,54.22,54.23,54.12,54.22,202908.0,49.1394,49.1485,49.0488,49.1394,202908.0
2021-04-30 09:30:00,54.2,54.2,53.9,54.07,65854.0,49.1213,49.1213,48.8494,49.0035,65854.0
2021-04-30 09:35:00,54.09,54.11,53.96,54.0,56069.0,49.0216,49.0397,48.9038,48.94,56069.0
2021-04-30 09:40:00,54.0,54.06,53.96,54.01,44284.0,48.94,48.9944,48.9038,48.9491,44284.0
2021-04-30 09:45:00,54.01,54.17,53.99,54.16,38129.0,48.9491,49.0941,48.931,49.085,38129.0
2021-04-30 09:50:00,54.17,54.23,54.13,54.21,40047.0,49.0941,49.1485,49.0578,49.1303,40047.0
2021-04-30 09:55:00,54.21,54.22,54.05,54.05,52156.0,49.1303,49.1394,48.9853,48.9853,52156.0
2021-04-30 10:00:00,54.06,54.08,53.93,53.97,42253.0,48.9944,49.0125,48.8766,48.9128,42253.0
2021-04-30 10:05:00,53.98,54.03,53.94,53.96,37127.0,48.9219,48.9672,48.8856,48.9038,37127.0
2021-04-30 10:10:00,53.95,53.96,53.82,53.85,23913.0,48.8947,48.9038,48.7769,48.8041,23913.0
2021-04-30 10:15:00,53.84,53.84,53.72,53.74,24417.0,48.795,48.795,48.6863,48.7044,24417.0
2021-04-30 10:20:00,53.74,53.74,53.62,53.68,44397.0,48.7044,48.7044,48.5956,48.65,44397.0
2021-04-30 10:25:00,53.68,53.74,53.58,53.71,27667.0,48.65,48.7044,48.5594,48.6772,27667.0
2021-04-30 10:30:00,53.7,53.7,53.54,53.54,33051.0,48.6681,48.6681,48.5231,48.5231,33051.0
2021-04-30 10:35:00,53.53,53.58,53.41,53.55,41962.0,48.5141,48.5594,48.4053,48.5322,41962.0
2021-04-30 10:40:00,53.54,53.55,53.48,53.5,38804.0,48.5231,48.5322,48.4687,48.4869,38804.0
2021-04-30 10:45:00,53.49,53.52,53.45,53.48,28328.0,48.4778,48.505,48.4416,48.4687,28328.0
2021-04-30 10:50:00,53.47,53.58,53.47,53.53,21154.0,48.4597,48.5594,48.4597,48.5141,21154.0
2021-04-30 10:55:00,53.53,53.65,53.5,53.61,28520.0,48.5141,48.6228,48.4869,48.5866,28520.0
2021-04-30 11:00:00,53.62,53.65,53.59,53.64,25286.0,48.5956,48.6228,48.5684,48.6138,25286.0
2021-04-30 11:05:00,53.62,53.69,53.58,53.65,23557.0,48.5956,48.6591,48.5594,48.6228,23557.0
2021-04-30 11:10:00,53.65,53.66,53.6,53.65,28914.0,48.6228,48.6319,48.5775,48.6228,28914.0
2021-04-30 11:15:00,53.64,53.75,53.63,53.7,24851.0,48.6138,48.7134,48.6047,48.6681,24851.0
2021-04-30 11:20:00,53.7,53.78,53.69,53.71,16958.0,48.6681,48.7406,48.6591,48.6772,16958.0
2021-04-30 11:25:00,53.71,53.72,53.66,53.69,23373.0,48.6772,48.6863,48.6319,48.6591,23373.0
2021-04-30 11:30:00,53.7,53.71,53.66,53.67,14945.0,48.6681,48.6772,48.6319,48.6409,14945.0
2021-04-30 11:35:00,53.67,53.7,53.64,53.66,19672.0,48.6409,48.6681,48.6138,48.6319,19672.0
2021-04-30 11:40:00,53.65,53.72,53.63,53.71,15174.0,48.6228,48.6863,48.6047,48.6772,15174.0
2021-04-30 11:45:00,53.7,53.76,53.68,53.75,16570.0,48.6681,48.7225,48.65,48.7134,16570.0
2021-04-30 11:50:00,53.75,53.75,53.68,53.73,17332.0,48.7134,48.7134,48.65,48.6953,17332.0
2021-04-30 11:55:00,53.72,53.74,53.69,53.7,15987.0,48.6863,48.7044,48.6591,48.6681,15987.0
2021-04-30 12:00:00,53.71,53.71,53.68,53.69,17378.0,48.6772,48.6772,48.65,48.6591,17378.0
2021-04-30 12:05:00,53.69,53.76,53.68,53.72,13619.0,48.6591,48.7225,48.65,48.6863,13619.0
2021-04-30 12:10:00,53.73,53.79,53.72,53.79,11674.0,48.6953,48.7497,48.6863,48.7497,11674.0
2021-04-30 12:15:00,53.79,53.79,53.72,53.73,11052.0,48.7497,48.7497,48.6863,48.6953,11052.0
2021-04-30 12:20:00,53.73,53.79,53.72,53.79,18783.0,48.6953,48.7497,48.6863,48.7497,18783.0
2021-04-30 12:25:00,53.79,53.83,53.76,53.82,20799.0,48.7497,48.786,48.7225,48.7769,20799.0
2021-04-30 12:30:00,53.82,53.84,53.77,53.84,15711.0,48.7769,48.795,48.7316,48.795,15711.0
2021-04-30 12:35:00,53.83,53.87,53.79,53.87,16364.0,48.786,48.8222,48.7497,48.8222,16364.0
2021-04-30 12:40:00,53.86,53.86,53.8,53.8,10093.0,48.8131,48.8131,48.7588,48.7588,10093.0
2021-04-30 12:45:00,53.8,53.8,53.76,53.79,19075.0,48.7588,48.7588,48.7225,48.7497,19075.0
2021-04-30 12:50:00,53.79,53.83,53.78,53.78,14548.0,48.7497,48.786,48.7406,48.7406,14548.0
2021-04-30 12:55:00,53.78,53.8,53.75,53.8,10545.0,48.7406,48.7588,48.7134,48.7588,10545.0
2021-04-30 13:00:00,53.79,53.8,53.74,53.78,13213.0,48.7497,48.7588,48.7044,48.7406,13213.0
2021-04-30 13:05:00,53.79,53.81,53.77,53.81,11090.0,48.7497,48.7678,48.7316,48.7678,11090.0
2021-04-30 13:10:00,53.81,53.84,53.78,53.79,19855.0,48.7678,48.795,48.7406,48.7497,19855.0
2021-04-30 13:15:00,53.79,53.79,53.74,53.75,11698.0,48.7497,48.7497,48.7044,48.7134,11698.0
2021-04-30 13:20:00,53.74,53.79,53.74,53.78,16037.0,48.7044,48.7497,48.7044,48.7406,16037.0
2021-04-30 13:25:00,53.78,53.83,53.77,53.83,13902.0,48.7406,48.786,48.7316,48.786,13902.0
2021-04-30 13:30:00,53.84,53.86,53.83,53.84,11784.0,48.795,48.8131,48.786,48.795,11784.0
2021-04-30 13:35:00,53.84,53.87,53.83,53.83,8680.0,48.795,48.8222,48.786,48.786,8680.0
2021-04-30 13:40:00,53.84,53.89,53.82,53.85,22865.0,48.795,48.8403,48.7769,48.8041,22865.0
2021-04-30 13:45:00,53.85,53.85,53.77,53.8,20180.0,48.8041,48.8041,48.7316,48.7588,20180.0
2021-04-30 13:50:00,53.79,53.79,53.7,53.72,22128.0,48.7497,48.7497,48.6681,48.6863,22128.0
2021-04-30 13:55:00,53.72,53.72,53.65,53.7,18670.0,48.6863,48.6863,48.6228,48.6681,18670.0
2021-04-30 14:00:00,53.7,53.75,53.67,53.68,26782.0,48.6681,48.7134,48.6409,48.65,26782.0
2021-04-30 14:05:00,53.68,53.71,53.65,53.66,16060.0,48.65,48.6772,48.6228,48.6319,16060.0
2021-04-30 14:10:00,53.65,53.75,53.65,53.74,18654.0,48.6228,48.7134,48.6228,48.7044,18654.0
2021-04-30 14:15:00,53.73,53.76,53.72,53.73,18551.0,48.6953,48.7225,48.6863,48.6953,18551.0
2021-04-30 14:20:00,53.72,53.75,53.7,53.72,24131.0,48.6863,48.7134,48.6681,48.6863,24131.0
2021-04-30 14:25:00,53.73,53.77,53.69,53.75,16144.0,48.6953,48.7316,48.6591,48.7134,16144.0
2021-04-30 14:30:00,53.74,53.74,53.71,53.74,15958.0,48.7044,48.7044,48.6772,48.7044,15958.0
2021-04-30 14:35:00,53.74,53.76,53.72,53.73,12680.0,48.7044,48.7225,48.6863,48.6953,12680.0
2021-04-30 14:40:00,53.72,53.75,53.7,53.75,18403.0,48.6863,48.7134,48.6681,48.7134,18403.0
2021-04-30 14:45:00,53.74,53.76,53.73,53.76,13483.0,48.7044,48.7225,48.6953,48.7225,13483.0
2021-04-30 14:50:00,53.76,53.76,53.72,53.72,14906.0,48.7225,48.7225,48.6863,48.6863,14906.0
2021-04-30 14:55:00,53.72,53.73,53.67,53.68,16082.0,48.6863,48.6953,48.6409,48.65,16082.0
2021-04-30 15:00:00,53.68,53.75,53.66,53.69,24440.0,48.65,48.7134,48.6319,48.6591,24440.0
2021-04-30 15:05:00,53.68,53.7,53.66,53.66,26900.0,48.65,48.6681,48.6319,48.6319,26900.0
2021-04-30 15:10:00,53.66,53.7,53.64,53.68,24680.0,48.6319,48.6681,48.6138,48.65,24680.0
2021-04-30 15:15:00,53.67,53.67,53.61,53.61,16430.0,48.6409,48.6409,48.5866,48.5866,16430.0
2021-04-30 15:20:00,53.62,53.72,53.61,53.71,32960.0,48.5956,48.6863,48.5866,48.6772,32960.0
2021-04-30 15:25:00,53.71,53.79,53.71,53.76,32496.0,48.6772,48.7497,48.6772,48.7225,32496.0
2021-04-30 15:30:00,53.77,53.78,53.67,53.71,37607.0,48.7316,48.7406,48.6409,48.6772,37607.0
2021-04-30 15:35:00,53.71,53.79,53.71,53.77,52579.0,48.6772,48.7497,48.6772,48.7316,52579.0
2021-04-30 15:40:00,53.77,53.79,53.71,53.72,71253.0,48.7316,48.7497,48.6772,48.6863,71253.0
2021-04-30 15:45:00,53.73,53.79,53.66,53.79,84995.0,48.6953,48.7497,48.6319,48.7497,84995.0
2021-04-30 15:50:00,53.79,53.83,53.74,53.83,105352.0,48.7497,48.786,48.7044,48.786,105352.0
2021-04-30 15:55:00,53.82,53.86,53.69,53.74,349272.0,48.7769,48.8131,48.6591,48.7044,349272.0
2021-05-03 09:30:00,54.29,54.3,53.84,54.11,62906.0,49.2028,49.2119,48.795,49.0397,62906.0
2021-05-03 09:35:00,54.12,54.16,54.03,54.11,34654.0,49.0488,49.085,48.9672,49.0397,34654.0
2021-05-03 09:40:00,54.14,54.27,54.14,54.24,38932.0,49.0669,49.1847,49.0669,49.1575,38932.0
2021-05-03 09:45:00,54.22,54.29,54.19,54.29,28844.0,49.1394,49.2028,49.1122,49.2028,28844.0
2021-05-03 09:50:00,54.28,54.36,54.27,54.3,24576.0,49.1938,49.2663,49.1847,49.2119,24576.0
2021-05-03 09:55:00,54.3,54.38,54.3,54.34,24543.0,49.2119,49.2844,49.2119,49.2482,24543.0
2021-05-03 10:00:00,54.34,54.34,54.15,54.19,24127.0,49.2482,49.2482,49.076,49.1122,24127.0
2021-05-03 10:05:00,54.19,54.2,54.14,54.16,20881.0,49.1122,49.1213,49.0669,49.085,20881.0
2021-05-03 10:10:00,54.16,54.17,54.0,54.01,36385.0,49.085,49.0941,48.94,48.9491,36385.0
2021-05-03 10:15:00,54.01,54.06,53.96,53.99,34914.0,48.9491,48.9944,48.9038,48.931,34914.0
2021-05-03 10:20:00,53.99,54.01,53.94,53.96,33883.0,48.931,48.9491,48.8856,48.9038,33883.0
2021-05-03 10:25:00,53.97,54.01,53.91,53.96,36379.0,48.9128,48.9491,48.8585,48.9038,36379.0
2021-05-03 10:30:00,53.97,54.04,53.94,54.02,37902.0,48.9128,48.9763,48.8856,48.9581,37902.0
2021-05-03 10:35:00,54.02,54.12,54.02,54.09,16644.0,48.9581,49.0488,48.9581,49.0216,16644.0
2021-05-03 10:40:00,54.09,54.19,54.09,54.15,22919.0,49.0216,49.1122,49.0216,49.076,22919.0
2021-05-03 10:45:00,54.14,54.22,54.14,54.21,30278.0,49.0669,49.1394,49.0669,49.1303,30278.0
2021-05-03 10:50:00,54.21,54.24,54.17,54.22,27812.0,49.1303,49.1575,49.0941,49.1394,27812.0
2021-05-03 10:55:00,54.22,54.27,54.2,54.26,16503.0,49.1394,49.1847,49.1213,49.1757,16503.0
2021-05-03 11:00:00,54.26,54.28,54.2,54.21,27075.0,49.1757,49.1938,49.1213,49.1303,27075.0
2021-05-03 11:05:00,54.22,54.27,54.21,54.22,22500.0,49.1394,49.1847,49.1303,49.1394,22500.0
2021-05-03 11:10:00,54.23,54.39,54.23,54.38,46454.0,49.1485,49.2935,49.1485,49.2844,46454.0
2021-05-03 11:15:00,54.38,54.52,54.36,54.49,15118.0,49.2844,49.4113,49.2663,49.3841,15118.0
2021-05-03 11:20:00,54.49,54.5,54.44,54.46,15343.0,49.3841,49.3932,49.3388,49.3569,15343.0
2021-05-03 11:25:00,54.46,54.5,54.41,54.41,23753.0,49.3569,49.3932,49.3116,49.3116,23753.0
2021-05-03 11:30:00,54.4,54.47,54.4,54.45,12881.0,49.3025,49.366,49.3025,49.3479,12881.0
2021-05-03 11:35:00,54.46,54.49,54.44,54.48,22059.0,49.3569,49.3841,49.3388,49.375,22059.0
2021-05-03 11:40:00,54.49,54.5,54.43,54.46,18193.0,49.3841,49.3932,49.3297,49.3569,18193.0
2021-05-03 11:45:00,54.46,54.57,54.46,54.57,11015.0,49.3569,49.4566,49.3569,49.4566,11015.0
2021-05-03 11:50:00,54.58,54.63,54.58,54.62,18755.0,49.4657,49.511,49.4657,49.5019,18755.0
2021-05-03 11:55:00,54.61,54.65,54.59,54.61,15774.0,49.4929,49.5291,49.4747,49.4929,15774.0
2021-05-03 12:00:00,54.6,54.61,54.56,54.57,10311.0,49.4838,49.4929,49.4475,49.4566,10311.0
2021-05-03 12:05:00,54.57,54.57,54.52,54.53,12684.0,49.4566,49.4566,49.4113,49.4204,12684.0
2021-05-03 12:10:00,54.52,54.55,54.52,54.55,26098.0,49.4113,49.4385,49.4113,49.4385,26098.0
2021-05-03 12:15:00,54.55,54.56,54.53,54.53,7707.0,49.4385,49.4475,49.4204,49.4204,7707.0
2021-05-03 12:20:00,54.52,54.54,54.51,54.54,9043.0,49.4113,49.4294,49.4022,49.4294,9043.0
2021-05-03 12:25:00,54.54,54.61,54.54,54.61,9592.0,49.4294,49.4929,49.4294,49.4929,9592.0
2021-05-03 12:30:00,54.6,54.62,54.58,54.6,8850.0,49.4838,49.5019,49.4657,49.4838,8850.0
2021-05-03 12:35:00,54.6,54.6,54.56,54.56,14349.0,49.4838,49.4838,49.4475,49.4475,14349.0
2021-05-03 12:40:00,54.57,54.6,54.56,54.6,14021.0,49.4566,49.4838,49.4475,49.4838,14021.0
2021-05-03 12:45:00,54.6,54.63,54.59,54.61,11089.0,49.4838,49.511,49.4747,49.4929,11089.0
2021-05-03 12:50:00,54.6,54.6,54.56,54.59,11666.0,49.4838,49.4838,49.4475,49.4747,11666.0
2021-05-03 12:55:00,54.6,54.66,54.59,54.66,15881.0,49.4838,49.5382,49.4747,49.5382,15881.0
2021-05-03 13:00:00,54.66,54.69,54.62,54.63,10939.0,49.5382,49.5654,49.5019,49.511,10939.0
2021-05-03 13:05:00,54.62,54.64,54.59,54.62,16659.0,49.5019,49.5201,49.4747,49.5019,16659.0
2021-05-03 13:10:00,54.63,54.66,54.61,54.62,8090.0,49.511,49.5382,49.4929,49.5019,8090.0
2021-05-03 13:15:00,54.63,54.69,54.62,54.68,15632.0,49.511,49.5654,49.5019,49.5563,15632.0
2021-05-03 13:20:00,54.68,54.7,54.67,54.69,13871.0,49.5563,49.5744,49.5472,49.5654,13871.0
2021-05-03 13:25:00,54.69,54.8,54.69,54.79,11754.0,49.5654,49.6651,49.5654,49.656,11754.0
2021-05-03 13:30:00,54.79,54.8,54.76,54.79,12494.0,49.656,49.6651,49.6288,49.656,12494.0
2021-05-03 13:35:00,54.79,54.8,54.77,54.79,11738.0,49.656,49.6651,49.6379,49.656,11738.0
2021-05-03 13:40:00,54.79,54.8,54.77,54.77,15552.0,49.656,49.6651,49.6379,49.6379,15552.0
2021-05-03 13:45:00,54.78,54.79,54.73,54.73,12579.0,49.6469,49.656,49.6016,49.6016,12579.0
2021-05-03 13:50:00,54.72,54.76,54.72,54.76,12452.0,49.5926,49.6288,49.5926,49.6288,12452.0
2021-05-03 13:55:00,54.75,54.78,54.75,54.77,10779.0,49.6197,49.6469,49.6197,49.6379,10779.0
2021-05-03 14:00:00,54.79,54.8,54.76,54.8,11316.0,49.656,49.6651,49.6288,49.6651,11316.0
2021-05-03 14:05:00,54.8,54.81,54.78,54.8,18711.0,49.6651,49.6741,49.6469,49.6651,18711.0
2021-05-03 14:10:00,54.8,54.81,54.77,54.77,11641.0,49.6651,49.6741,49.6379,49.6379,11641.0
2021-05-03 14:15:00,54.77,54.8,54.76,54.77,17147.0,49.6379,49.6651,49.6288,49.6379,17147.0
2021-05-03 14:20:00,54.77,54.8,54.77,54.8,11361.0,49.6379,49.6651,49.6379,49.6651,11361.0
2021-05-03 14:25:00,54.8,54.85,54.8,54.84,20733.0,49.6651,49.7104,49.6651,49.7013,20733.0
2021-05-03 14:30:00,54.84,54.9,54.83,54.87,17800.0,49.7013,49.7557,49.6922,49.7285,17800.0
2021-05-03 14:35:00,54.86,54.91,54.85,54.88,15727.0,49.7194,49.7648,49.7104,49.7376,15727.0
2021-05-03 14:40:00,54.88,54.9,54.88,54.89,12643.0,49.7376,49.7557,49.7376,49.7466,12643.0
2021-05-03 14:45:00,54.9,54.91,54.85,54.87,18354.0,49.7557,49.7648,49.7104,49.7285,18354.0
2021-05-03 14:50:00,54.88,54.91,54.87,54.89,21464.0,49.7376,49.7648,49.7285,49.7466,21464.0
2021-05-03 14:55:00,54.9,54.92,54.86,54.87,20424.0,49.7557,49.7738,49.7194,49.7285,20424.0
2021-05-03 15:00:00,54.86,54.87,54.81,54.82,22592.0,49.7194,49.7285,49.6741,49.6832,22592.0
2021-05-03 15:05:00,54.82,54.84,54.8,54.83,17732.0,49.6832,49.7013,49.6651,49.6922,17732.0
2021-05-03 15:10:00,54.83,54.83,54.76,54.77,14232.0,49.6922,49.6922,49.6288,49.6379,14232.0
2021-05-03 15:15:00,54.76,54.77,54.73,54.75,13185.0,49.6288,49.6379,49.6016,49.6197,13185.0
2021-05-03 15:20:00,54.74,54.74,54.7,54.72,25536.0,49.6107,49.6107,49.5744,49.5926,25536.0
2021-05-03 15:25:00,54.71,54.71,54.67,54.7,18219.0,49.5835,49.5835,49.5472,49.5744,18219.0
2021-05-03 15:30:00,54.7,54.71,54.63,54.64,27039.0,49.5744,49.5835,49.511,49.5201,27039.0
2021-05-03 15:35:00,54.64,54.7,54.63,54.65,39597.0,49.5201,49.5744,49.511,49.5291,39597.0
2021-05-03 15:40:00,54.64,54.67,54.59,54.6,33983.0,49.5201,49.5472,49.4747,49.4838,33983.0
2021-05-03 15:45:00,54.59,54.61,54.58,54.6,33539.0,49.4747,49.4929,49.4657,49.4838,33539.0
2021-05-03 15:50:00,54.61,54.63,54.52,54.53,88975.0,49.4929,49.511,49.4113,49.4204,88975.0
2021-05-03 15:55:00,54.53,54.54,54.45,54.52,220628.0,49.4204,49.4294,49.3479,49.4113,220628.0
2021-05-04 09:30:00,54.44,54.84,54.02,54.83,60336.0,49.3388,49.7013,48.9581,49.6922,60336.0
2021-05-04 09:35:00,54.83,54.86,54.64,54.69,17729.0,49.6922,49.7194,49.5201,49.5654,17729.0
2021-05-04 09:40:00,54.7,54.7,54.46,54.48,18439.0,49.5744,49.5744,49.3569,49.375,18439.0
2021-05-04 09:45:00,54.48,54.5,54.26,54.28,36392.0,49.375,49.3932,49.1757,49.1938,36392.0
2021-05-04 09:50:00,54.28,54.33,54.2,54.29,42041.0,49.1938,49.2391,49.1213,49.2028,42041.0
2021-05-04 09:55:00,54.3,54.36,54.25,54.28,27643.0,49.2119,49.2663,49.1666,49.1938,27643.0
2021-05-04 10:00:00,54.27,54.3,54.14,54.19,25808.0,49.1847,49.2119,49.0669,49.1122,25808.0
2021-05-04 10:05:00,54.17,54.25,54.11,54.2,18619.0,49.0941,49.1666,49.0397,49.1213,18619.0
2021-05-04 10:10:00,54.19,54.28,54.15,54.26,18576.0,49.1122,49.1938,49.076,49.1757,18576.0
2021-05-04 10:15:00,54.26,54.26,54.1,54.26,35101.0,49.1757,49.1757,49.0307,49.1757,35101.0
2021-05-04 10:20:00,54.26,54.33,54.22,54.32,33315.0,49.1757,49.2391,49.1394,49.23,33315.0
2021-05-04 10:25:00,54.31,54.4,54.3,54.34,22165.0,49.221,49.3025,49.2119,49.2482,22165.0
2021-05-04 10:30:00,54.35,54.37,54.22,54.23,25278.0,49.2572,49.2754,49.1394,49.1485,25278.0
2021-05-04 10:35:00,54.23,54.45,54.23,54.44,25458.0,49.1485,49.3479,49.1485,49.3388,25458.0
2021-05-04 10:40:00,54.45,54.5,54.44,54.47,29942.0,49.3479,49.3932,49.3388,49.366,29942.0
2021-05-04 10:45:00,54.46,54.49,54.4,54.45,17842.0,49.3569,49.3841,49.3025,49.3479,17842.0
2021-05-04 10:50:00,54.45,54.46,54.38,54.46,33833.0,49.3479,49.3569,49.2844,49.3569,33833.0
2021-05-04 10:55:00,54.46,54.51,54.45,54.46,19499.0,49.3569,49.4022,49.3479,49.3569,19499.0
2021-05-04 11:00:00,54.46,54.51,54.37,54.5,26126.0,49.3569,49.4022,49.2754,49.3932,26126.0
2021-05-04 11:05:00,54.5,54.53,54.42,54.53,19750.0,49.3932,49.4204,49.3207,49.4204,19750.0
2021-05-04 11:10:00,54.54,54.54,54.39,54.39,24003.0,49.4294,49.4294,49.2935,49.2935,24003.0
2021-05-04 11:15:00,54.39,54.46,54.35,54.44,24057.0,49.2935,49.3569,49.2572,49.3388,24057.0
2021-05-04 11:20:00,54.45,54.5,54.42,54.48,21997.0,49.3479,49.3932,49.3207,49.375,21997.0
2021-05-04 11:25:00,54.47,54.53,54.46,54.52,41989.0,49.366,49.4204,49.3569,49.4113,41989.0
2021-05-04 11:30:00,54.52,54.63,54.49,54.61,21550.0,49.4113,49.511,49.3841,49.4929,21550.0
2021-05-04 11:35:00,54.61,54.76,54.6,54.72,37456.0,49.4929,49.6288,49.4838,49.5926,37456.0
2021-05-04 11:40:00,54.72,54.77,54.7,54.74,23605.0,49.5926,49.6379,49.5744,49.6107,23605.0
2021-05-04 11:45:00,54.75,54.75,54.7,54.71,21009.0,49.6197,49.6197,49.5744,49.5835,21009.0
2021-05-04 11:50:00,54.7,54.7,54.63,54.65,22701.0,49.5744,49.5744,49.511,49.5291,22701.0
2021-05-04 11:55:00,54.65,54.69,54.63,54.67,27172.0,49.5291,49.5654,49.511,49.5472,27172.0
2021-05-04 12:00:00,54.67,54.78,54.67,54.76,28788.0,49.5472,49.6469,49.5472,49.6288,28788.0
2021-05-04 12:05:00,54.76,54.82,54.74,54.8,17981.0,49.6288,49.6832,49.6107,49.6651,17981.0
2021-05-04 12:10:00,54.8,54.92,54.79,54.92,24065.0,49.6651,49.7738,49.656,49.7738,24065.0
2021-05-04 12:15:00,54.92,54.97,54.88,54.97,23782.0,49.7738,49.8191,49.7376,49.8191,23782.0
2021-05-04 12:20:00,54.97,54.97,54.9,54.92,16281.0,49.8191,49.8191,49.7557,49.7738,16281.0
2021-05-04 12:25:00,54.91,54.93,54.88,54.89,11951.0,49.7648,49.7829,49.7376,49.7466,11951.0
2021-05-04 12:30:00,54.89,54.9,54.83,54.85,14389.0,49.7466,49.7557,49.6922,49.7104,14389.0
2021-05-04 12:35:00,54.85,54.91,54.85,54.89,13680.0,49.7104,49.7648,49.7104,49.7466,13680.0
2021-05-04 12:40:00,54.89,54.89,54.81,54.85,32777.0,49.7466,49.7466,49.6741,49.7104,32777.0
2021-05-04 12:45:00,54.85,54.87,54.81,54.83,12912.0,49.7104,49.7285,49.6741,49.6922,12912.0
2021-05-04 12:50:00,54.84,54.9,54.84,54.86,12421.0,49.7013,49.7557,49.7013,49.7194,12421.0
2021-05-04 12:55:00,54.85,54.85,54.81,54.83,8173.0,49.7104,49.7104,49.6741,49.6922,8173.0
2021-05-04 13:00:00,54.82,54.86,54.79,54.84,17325.0,49.6832,49.7194,49.656,49.7013,17325.0
2021-05-04 13:05:00,54.84,54.84,54.78,54.79,12200.0,49.7013,49.7013,49.6469,49.656,12200.0
2021-05-04 13:10:00,54.78,54.81,54.73,54.81,16043.0,49.6469,49.6741,49.6016,49.6741,16043.0
2021-05-04 13:15:00,54.83,54.87,54.79,54.85,16736.0,49.6922,49.7285,49.656,49.7104,16736.0
2021-05-04 13:20:00,54.86,54.89,54.83,54.87,13271.0,49.7194,49.7466,49.6922,49.7285,13271.0
2021-05-04 13:25:00,54.86,54.91,54.84,54.88,23960.0,49.7194,49.7648,49.7013,49.7376,23960.0
2021-05-04 13:30:00,54.88,54.91,54.85,54.9,9693.0,49.7376,49.7648,49.7104,49.7557,9693.0
2021-05-04 13:35:00,54.91,54.92,54.87,54.87,12768.0,49.7648,49.7738,49.7285,49.7285,12768.0
2021-05-04 13:40:00,54.87,54.88,54.83,54.87,15885.0,49.7285,49.7376,49.6922,49.7285,15885.0
2021-05-04 13:45:00,54.86,54.88,54.82,54.85,22040.0,49.7194,49.7376,49.6832,49.7104,22040.0
2021-05-04 13:50:00,54.85,54.86,54.81,54.82,12200.0,49.7104,49.7194,49.6741,49.6832,12200.0
2021-05-04 13:55:00,54.82,54.84,54.8,54.84,17695.0,49.6832,49.7013,49.6651,49.7013,17695.0
2021-05-04 14:00:00,54.83,54.84,54.79,54.84,13620.0,49.6922,49.7013,49.656,49.7013,13620.0
2021-05-04 14:05:00,54.85,54.88,54.83,54.88,17594.0,49.7104,49.7376,49.6922,49.7376,17594.0
2021-05-04 14:10:00,54.87,54.9,54.85,54.9,17972.0,49.7285,49.7557,49.7104,49.7557,17972.0
2021-05-04 14:15:00,54.91,54.92,54.85,54.85,9455.0,49.7648,49.7738,49.7104,49.7104,9455.0
2021-05-04 14:20:00,54.86,54.86,54.76,54.82,30878.0,49.7194,49.7194,49.6288,49.6832,30878.0
2021-05-04 14:25:00,54.83,54.86,54.79,54.86,10774.0,49.6922,49.7194,49.656,49.7194,10774.0
2021-05-04 14:30:00,54.85,54.89,54.84,54.86,15463.0,49.7104,49.7466,49.7013,49.7194,15463.0
2021-05-04 14:35:00,54.86,54.87,54.83,54.83,9177.0,49.7194,49.7285,49.6922,49.6922,9177.0
2021-05-04 14:40:00,54.82,54.87,54.79,54.85,15279.0,49.6832,49.7285,49.656,49.7104,15279.0
2021-05-04 14:45:00,54.84,54.87,54.79,54.81,12729.0,49.7013,49.7285,49.656,49.6741,12729.0
2021-05-04 14:50:00,54.8,54.84,54.8,54.81,9756.0,49.6651,49.7013,49.6651,49.6741,9756.0
2021-05-04 14:55:00,54.82,54.85,54.79,54.8,16878.0,49.6832,49.7104,49.656,49.6651,16878.0
2021-05-04 15:00:00,54.79,54.84,54.75,54.84,31823.0,49.656,49.7013,49.6197,49.7013,31823.0
2021-05-04 15:05:00,54.83,54.84,54.74,54.75,10826.0,49.6922,49.7013,49.6107,49.6197,10826.0
2021-05-04 15:10:00,54.76,54.79,54.74,54.79,13159.0,49.6288,49.656,49.6107,49.656,13159.0
2021-05-04 15:15:00,54.79,54.8,54.73,54.74,17201.0,49.656,49.6651,49.6016,49.6107,17201.0
2021-05-04 15:20:00,54.74,54.77,54.71,54.75,14577.0,49.6107,49.6379,49.5835,49.6197,14577.0
2021-05-04 15:25:00,54.73,54.8,54.73,54.79,26139.0,49.6016,49.6651,49.6016,49.656,26139.0
2021-05-04 15:30:00,54.79,54.88,54.76,54.87,18149.0,49.656,49.7376,49.6288,49.7285,18149.0
2021-05-04 15:35:00,54.88,54.9,54.83,54.88,23350.0,49.7376,49.7557,49.6922,49.7376,23350.0
2021-05-04 15:40:00,54.88,54.89,54.84,54.86,25197.0,49.7376,49.7466,49.7013,49.7194,25197.0
2021-05-04 15:45:00,54.85,54.86,54.79,54.8,23804.0,49.7104,49.7194,49.656,49.6651,23804.0
2021-05-04 15:50:00,54.8,54.91,54.8,54.88,66258.0,49.6651,49.7648,49.6651,49.7376,66258.0
2021-05-04 15:55:00,54.88,54.97,54.84,54.9,209666.0,49.7376,49.8191,49.7013,49.7557,209666.0
2021-05-05 09:30:00,54.94,55.07,54.36,54.9,189346.0,49.7919,49.9098,49.2663,49.7557,189346.0
2021-05-05 09:35:00,54.92,54.93,54.79,54.84,28515.0,49.7738,49.7829,49.656,49.7013,28515.0
2021-05-05 09:40:00,54.84,54.95,54.8,54.91,35202.0,49.7013,49.801,49.6651,49.7648,35202.0
2021-05-05 09:45:00,54.91,55.02,54.88,55.0,27643.0,49.7648,49.8644,49.7376,49.8463,27643.0
2021-05-05 09:50:00,55.01,55.05,54.99,55.02,18466.0,49.8554,49.8916,49.8373,49.8644,18466.0
2021-05-05 09:55:00,55.03,55.04,54.96,55.02,18652.0,49.8735,49.8826,49.8101,49.8644,18652.0
2021-05-05 10:00:00,55.03,55.05,54.92,54.95,18917.0,49.8735,49.8916,49.7738,49.801,18917.0
2021-05-05 10:05:00,54.95,54.95,54.85,54.92,20003.0,49.801,49.801,49.7104,49.7738,20003.0
2021-05-05 10:10:00,54.93,55.0,54.91,55.0,14632.0,49.7829,49.8463,49.7648,49.8463,14632.0
2021-05-05 10:15:00,55.0,55.02,54.96,54.98,15529.0,49.8463,49.8644,49.8101,49.8282,15529.0
2021-05-05 10:20:00,54.98,55.0,54.92,54.92,16790.0,49.8282,49.8463,49.7738,49.7738,16790.0
2021-05-05 10:25:00,54.93,54.97,54.87,54.9,19990.0,49.7829,49.8191,49.7285,49.7557,19990.0
2021-05-05 10:30:00,54.9,54.94,54.84,54.9,39317.0,49.7557,49.7919,49.7013,49.7557,39317.0
2021-05-05 10:35:00,54.89,55.02,54.88,55.01,18992.0,49.7466,49.8644,49.7376,49.8554,18992.0
2021-05-05 10:40:00,55.01,55.09,54.97,55.07,23344.0,49.8554,49.9279,49.8191,49.9098,23344.0
2021-05-05 10:45:00,55.08,55.15,55.05,55.13,25688.0,49.9188,49.9823,49.8916,49.9641,25688.0
2021-05-05 10:50:00,55.13,55.16,55.11,55.14,9508.0,49.9641,49.9913,49.946,49.9732,9508.0
2021-05-05 10:55:00,55.15,55.18,55.14,55.16,12438.0,49.9823,50.0095,49.9732,49.9913,12438.0
2021-05-05 11:00:00,55.17,55.19,55.16,55.16,9413.0,50.0004,50.0185,49.9913,49.9913,9413.0
2021-05-05 11:05:00,55.16,55.27,55.16,55.26,19941.0,49.9913,50.091,49.9913,50.082,19941.0
2021-05-05 11:10:00,55.26,55.28,55.24,55.26,9238.0,50.082,50.1001,50.0638,50.082,9238.0
2021-05-05 11:15:00,55.26,55.3,55.23,55.29,10238.0,50.082,50.1182,50.0548,50.1091,10238.0
2021-05-05 11:20:00,55.28,55.29,55.25,55.29,13398.0,50.1001,50.1091,50.0729,50.1091,13398.0
2021-05-05 11:25:00,55.3,55.32,55.29,55.3,4933.0,50.1182,50.1363,50.1091,50.1182,4933.0
2021-05-05 11:30:00,55.32,55.32,55.26,55.29,7990.0,50.1363,50.1363,50.082,50.1091,7990.0
2021-05-05 11:35:00,55.3,55.36,55.29,55.33,12311.0,50.1182,50.1726,50.1091,50.1454,12311.0
2021-05-05 11:40:00,55.33,55.41,55.32,55.39,15477.0,50.1454,50.2179,50.1363,50.1998,15477.0
2021-05-05 11:45:00,55.4,55.42,55.36,55.37,13406.0,50.2088,50.227,50.1726,50.1816,13406.0
2021-05-05 11:50:00,55.37,55.38,55.33,55.34,14960.0,50.1816,50.1907,50.1454,50.1545,14960.0
2021-05-05 11:55:00,55.34,55.36,55.31,55.32,16174.0,50.1545,50.1726,50.1273,50.1363,16174.0
2021-05-05 12:00:00,55.31,55.33,55.3,55.32,11018.0,50.1273,50.1454,50.1182,50.1363,11018.0
2021-05-05 12:05:00,55.32,55.33,55.28,55.29,6706.0,50.1363,50.1454,50.1001,50.1091,6706.0
2021-05-05 12:10:00,55.29,55.29,55.22,55.23,18793.0,50.1091,50.1091,50.0457,50.0548,18793.0
2021-05-05 12:15:00,55.23,55.27,55.2,55.21,13162.0,50.0548,50.091,50.0276,50.0366,13162.0
2021-05-05 12:20:00,55.21,55.29,55.19,55.27,35122.0,50.0366,50.1091,50.0185,50.091,35122.0
2021-05-05 12:25:00,55.27,55.3,55.26,55.26,9842.0,50.091,50.1182,50.082,50.082,9842.0
2021-05-05 12:30:00,55.26,55.28,55.23,55.27,11380.0,50.082,50.1001,50.0548,50.091,11380.0
2021-05-05 12:35:00,55.26,55.26,55.23,55.24,8592.0,50.082,50.082,50.0548,50.0638,8592.0
2021-05-05 12:40:00,55.25,55.25,55.23,55.24,10758.0,50.0729,50.0729,50.0548,50.0638,10758.0
2021-05-05 12:45:00,55.24,55.25,55.2,55.2,10531.0,50.0638,50.0729,50.0276,50.0276,10531.0
2021-05-05 12:50:00,55.19,55.19,55.13,55.15,34272.0,50.0185,50.0185,49.9641,49.9823,34272.0
2021-05-05 12:55:00,55.15,55.17,55.11,55.12,45199.0,49.9823,50.0004,49.946,49.9551,45199.0
2021-05-05 13:00:00,55.12,55.13,55.06,55.06,30411.0,49.9551,49.9641,49.9007,49.9007,30411.0
2021-05-05 13:05:00,55.06,55.13,55.06,55.13,18485.0,49.9007,49.9641,49.9007,49.9641,18485.0
2021-05-05 13:10:00,55.13,55.16,55.12,55.14,9341.0,49.9641,49.9913,49.9551,49.9732,9341.0
2021-05-05 13:15:00,55.14,55.16,55.11,55.12,27523.0,49.9732,49.9913,49.946,49.9551,27523.0
2021-05-05 13:20:00,55.11,55.17,55.1,55.16,23589.0,49.946,50.0004,49.9369,49.9913,23589.0
2021-05-05 13:25:00,55.15,55.18,55.13,55.13,14068.0,49.9823,50.0095,49.9641,49.9641,14068.0
2021-05-05 13:30:00,55.14,55.16,55.12,55.15,16872.0,49.9732,49.9913,49.9551,49.9823,16872.0
2021-05-05 13:35:00,55.15,55.17,55.13,55.17,12758.0,49.9823,50.0004,49.9641,50.0004,12758.0
2021-05-05 13:40:00,55.16,55.17,55.13,55.14,21216.0,49.9913,50.0004,49.9641,49.9732,21216.0
2021-05-05 13:45:00,55.13,55.19,55.12,55.18,11427.0,49.9641,50.0185,49.9551,50.0095,11427.0
2021-05-05 13:50:00,55.18,55.24,55.17,55.22,15663.0,50.0095,50.0638,50.0004,50.0457,15663.0
2021-05-05 13:55:00,55.23,55.27,55.22,55.27,13120.0,50.0548,50.091,50.0457,50.091,13120.0
2021-05-05 14:00:00,55.27,55.32,55.26,55.32,11915.0,50.091,50.1363,50.082,50.1363,11915.0
2021-05-05 14:05:00,55.31,55.33,55.3,55.3,11434.0,50.1273,50.1454,50.1182,50.1182,11434.0
2021-05-05 14:10:00,55.32,55.37,55.31,55.37,10744.0,50.1363,50.1816,50.1273,50.1816,10744.0
2021-05-05 14:15:00,55.37,55.4,55.36,55.39,20976.0,50.1816,50.2088,50.1726,50.1998,20976.0
2021-05-05 14:20:00,55.39,55.42,55.38,55.4,18394.0,50.1998,50.227,50.1907,50.2088,18394.0
2021-05-05 14:25:00,55.4,55.43,55.38,55.41,12331.0,50.2088,50.236,50.1907,50.2179,12331.0
2021-05-05 14:30:00,55.41,55.42,55.36,55.4,11264.0,50.2179,50.227,50.1726,50.2088,11264.0
2021-05-05 14:35:00,55.39,55.42,55.37,55.37,11732.0,50.1998,50.227,50.1816,50.1816,11732.0
2021-05-05 14:40:00,55.37,55.37,55.31,55.32,13554.0,50.1816,50.1816,50.1273,50.1363,13554.0
2021-05-05 14:45:00,55.31,55.36,55.31,55.35,13013.0,50.1273,50.1726,50.1273,50.1635,13013.0
2021-05-05 14:50:00,55.35,55.38,55.33,55.34,19748.0,50.1635,50.1907,50.1454,50.1545,19748.0
2021-05-05 14:55:00,55.35,55.4,55.34,55.4,20556.0,50.1635,50.2088,50.1545,50.2088,20556.0
2021-05-05 15:00:00,55.39,55.4,55.27,55.33,22056.0,50.1998,50.2088,50.091,50.1454,22056.0
2021-05-05 15:05:00,55.32,55.38,55.29,55.3,18927.0,50.1363,50.1907,50.1091,50.1182,18927.0
2021-05-05 15:10:00,55.29,55.33,55.28,55.33,13241.0,50.1091,50.1454,50.1001,50.1454,13241.0
2021-05-05 15:15:00,55.32,55.33,55.29,55.32,21346.0,50.1363,50.1454,50.1091,50.1363,21346.0
2021-05-05 15:20:00,55.31,55.32,55.25,55.28,16628.0,50.1273,50.1363,50.0729,50.1001,16628.0
2021-05-05 15:25:00,55.27,55.37,55.26,55.37,30987.0,50.091,50.1816,50.082,50.1816,30987.0
2021-05-05 15:30:00,55.35,55.35,55.29,55.33,30394.0,50.1635,50.1635,50.1091,50.1454,30394.0
2021-05-05 15:35:00,55.34,55.37,55.3,55.31,27903.0,50.1545,50.1816,50.1182,50.1273,27903.0
2021-05-05 15:40:00,55.3,55.3,55.26,55.28,29865.0,50.1182,50.1182,50.082,50.1001,29865.0
2021-05-05 15:45:00,55.28,55.31,55.24,55.25,47945.0,50.1001,50.1273,50.0638,50.0729,47945.0
2021-05-05 15:50:00,55.24,55.3,55.2,55.3,71559.0,50.0638,50.1182,50.0276,50.1182,71559.0
2021-05-05 15:55:00,55.29,55.4,55.27,55.37,189293.0,50.1091,50.2088,50.091,50.1816,189293.0
2021-05-06 09:30:00,55.73,55.85,55.19,55.74,94499.0,50.5079,50.6167,50.0185,50.517,94499.0
2021-05-06 09:35:00,55.76,55.94,55.76,55.85,64436.0,50.5351,50.6982,50.5351,50.6167,64436.0
2021-05-06 09:40:00,55.85,55.85,55.67,55.75,37980.0,50.6167,50.6167,50.4535,50.526,37980.0
2021-05-06 09:45:00,55.74,55.81,55.69,55.69,34936.0,50.517,50.5804,50.4717,50.4717,34936.0
2021-05-06 09:50:00,55.69,55.75,55.6,55.75,42740.0,50.4717,50.526,50.3901,50.526,42740.0
2021-05-06 09:55:00,55.76,55.76,55.68,55.69,32467.0,50.5351,50.5351,50.4626,50.4717,32467.0
2021-05-06 10:00:00,55.67,55.67,55.49,55.52,34794.0,50.4535,50.4535,50.2904,50.3176,34794.0
2021-05-06 10:05:00,55.52,55.54,55.41,55.44,23760.0,50.3176,50.3357,50.2179,50.2451,23760.0
2021-05-06 10:10:00,55.44,55.56,55.44,55.53,20336.0,50.2451,50.3538,50.2451,50.3267,20336.0
2021-05-06 10:15:00,55.52,55.52,55.41,55.45,24652.0,50.3176,50.3176,50.2179,50.2542,24652.0
2021-05-06 10:20:00,55.44,55.5,55.42,55.48,17682.0,50.2451,50.2995,50.227,50.2813,17682.0
2021-05-06 10:25:00,55.49,55.55,55.49,55.51,19452.0,50.2904,50.3448,50.2904,50.3085,19452.0
2021-05-06 10:30:00,55.49,55.59,55.49,55.59,35422.0,50.2904,50.381,50.2904,50.381,35422.0
2021-05-06 10:35:00,55.59,55.62,55.57,55.57,18246.0,50.381,50.4082,50.3629,50.3629,18246.0
2021-05-06 10:40:00,55.56,55.59,55.52,55.54,26382.0,50.3538,50.381,50.3176,50.3357,26382.0
2021-05-06 10:45:00,55.54,55.6,55.53,55.53,18226.0,50.3357,50.3901,50.3267,50.3267,18226.0
2021-05-06 10:50:00,55.52,55.54,55.48,55.48,19155.0,50.3176,50.3357,50.2813,50.2813,19155.0
2021-05-06 10:55:00,55.49,55.59,55.46,55.59,13453.0,50.2904,50.381,50.2632,50.381,13453.0
2021-05-06 11:00:00,55.6,55.65,55.6,55.65,13099.0,50.3901,50.4354,50.3901,50.4354,13099.0
2021-05-06 11:05:00,55.66,55.66,55.58,55.61,9725.0,50.4445,50.4445,50.372,50.3992,9725.0
2021-05-06 11:10:00,55.61,55.65,55.58,55.61,50758.0,50.3992,50.4354,50.372,50.3992,50758.0
2021-05-06 11:15:00,55.6,55.66,55.59,55.65,98359.0,50.3901,50.4445,50.381,50.4354,98359.0
2021-05-06 11:20:00,55.64,55.79,55.64,55.77,84201.0,50.4263,50.5623,50.4263,50.5442,84201.0
2021-05-06 11:25:00,55.77,55.8,55.72,55.77,110616.0,50.5442,50.5714,50.4989,50.5442,110616.0
2021-05-06 11:30:00,55.77,55.77,55.7,55.74,121886.0,50.5442,50.5442,50.4807,50.517,121886.0
2021-05-06 11:35:00,55.74,55.84,55.71,55.72,85579.0,50.517,50.6076,50.4898,50.4989,85579.0
2021-05-06 11:40:00,55.71,55.84,55.7,55.83,35579.0,50.4898,50.6076,50.4807,50.5985,35579.0
2021-05-06 11:45:00,55.84,55.85,55.8,55.8,25576.0,50.6076,50.6167,50.5714,50.5714,25576.0
2021-05-06 11:50:00,55.81,55.81,55.73,55.73,54726.0,50.5804,50.5804,50.5079,50.5079,54726.0
2021-05-06 11:55:00,55.72,55.77,55.72,55.76,54414.0,50.4989,50.5442,50.4989,50.5351,54414.0
2021-05-06 12:00:00,55.78,55.83,55.77,55.81,20960.0,50.5532,50.5985,50.5442,50.5804,20960.0
2021-05-06 12:05:00,55.81,55.83,55.76,55.77,10259.0,50.5804,50.5985,50.5351,50.5442,10259.0
2021-05-06 12:10:00,55.79,55.83,55.77,55.82,17103.0,50.5623,50.5985,50.5442,50.5895,17103.0
2021-05-06 12:15:00,55.83,55.89,55.81,55.89,13587.0,50.5985,50.6529,50.5804,50.6529,13587.0
2021-05-06 12:20:00,55.89,55.9,55.85,55.86,12188.0,50.6529,50.662,50.6167,50.6257,12188.0
2021-05-06 12:25:00,55.85,55.9,55.83,55.89,13919.0,50.6167,50.662,50.5985,50.6529,13919.0
2021-05-06 12:30:00,55.89,55.9,55.79,55.81,17471.0,50.6529,50.662,50.5623,50.5804,17471.0
2021-05-06 12:35:00,55.82,55.82,55.73,55.75,25827.0,50.5895,50.5895,50.5079,50.526,25827.0
2021-05-06 12:40:00,55.76,55.78,55.74,55.77,18615.0,50.5351,50.5532,50.517,50.5442,18615.0
2021-05-06 12:45:00,55.78,55.8,55.77,55.77,11810.0,50.5532,50.5714,50.5442,50.5442,11810.0
2021-05-06 12:50:00,55.78,55.78,55.72,55.73,12276.0,50.5532,50.5532,50.4989,50.5079,12276.0
2021-05-06 12:55:00,55.73,55.76,55.71,55.71,13111.0,50.5079,50.5351,50.4898,50.4898,13111.0
2021-05-06 13:00:00,55.71,55.76,55.71,55.75,6759.0,50.4898,50.5351,50.4898,50.526,6759.0
2021-05-06 13:05:00,55.75,55.79,55.74,55.79,14802.0,50.526,50.5623,50.517,50.5623,14802.0
2021-05-06 13:10:00,55.78,55.82,55.76,55.77,18009.0,50.5532,50.5895,50.5351,50.5442,18009.0
2021-05-06 13:15:00,55.77,55.78,55.75,55.76,14934.0,50.5442,50.5532,50.526,50.5351,14934.0
2021-05-06 13:20:00,55.75,55.77,55.73,55.76,13562.0,50.526,50.5442,50.5079,50.5351,13562.0
2021-05-06 13:25:00,55.75,55.78,55.75,55.77,7005.0,50.526,50.5532,50.526,50.5442,7005.0
2021-05-06 13:30:00,55.79,55.8,55.74,55.76,5607.0,50.5623,50.5714,50.517,50.5351,5607.0
2021-05-06 13:35:00,55.76,55.77,55.74,55.77,7844.0,50.5351,50.5442,50.517,50.5442,7844.0
2021-05-06 13:40:00,55.77,55.85,55.77,55.85,11542.0,50.5442,50.6167,50.5442,50.6167,11542.0
2021-05-06 13:45:00,55.85,55.87,55.8,55.83,12153.0,50.6167,50.6348,50.5714,50.5985,12153.0
2021-05-06 13:50:00,55.82,55.87,55.82,55.83,14693.0,50.5895,50.6348,50.5895,50.5985,14693.0
2021-05-06 13:55:00,55.83,55.85,55.82,55.83,10604.0,50.5985,50.6167,50.5895,50.5985,10604.0
2021-05-06 14:00:00,55.83,55.83,55.71,55.75,115477.0,50.5985,50.5985,50.4898,50.526,115477.0
2021-05-06 14:05:00,55.74,55.76,55.66,55.67,122381.0,50.517,50.5351,50.4445,50.4535,122381.0
2021-05-06 14:10:00,55.66,55.69,55.51,55.64,140630.0,50.4445,50.4717,50.3085,50.4263,140630.0
2021-05-06 14:15:00,55.62,55.71,55.61,55.7,19731.0,50.4082,50.4898,50.3992,50.4807,19731.0
2021-05-06 14:20:00,55.7,55.7,55.65,55.69,16856.0,50.4807,50.4807,50.4354,50.4717,16856.0
2021-05-06 14:25:00,55.69,55.71,55.59,55.64,25269.0,50.4717,50.4898,50.381,50.4263,25269.0
2021-05-06 14:30:00,55.65,55.65,55.56,55.59,27236.0,50.4354,50.4354,50.3538,50.381,27236.0
2021-05-06 14:35:00,55.59,55.63,55.56,55.63,17513.0,50.381,50.4173,50.3538,50.4173,17513.0
2021-05-06 14:40:00,55.63,55.66,55.57,55.57,19122.0,50.4173,50.4445,50.3629,50.3629,19122.0
2021-05-06 14:45:00,55.58,55.65,55.57,55.65,17097.0,50.372,50.4354,50.3629,50.4354,17097.0
2021-05-06 14:50:00,55.65,55.71,55.63,55.7,20398.0,50.4354,50.4898,50.4173,50.4807,20398.0
2021-05-06 14:55:00,55.7,55.74,55.69,55.72,26296.0,50.4807,50.517,50.4717,50.4989,26296.0
2021-05-06 15:00:00,55.71,55.77,55.71,55.77,20446.0,50.4898,50.5442,50.4898,50.5442,20446.0
2021-05-06 15:05:00,55.77,55.8,55.74,55.76,22612.0,50.5442,50.5714,50.517,50.5351,22612.0
2021-05-06 15:10:00,55.77,55.83,55.76,55.79,14391.0,50.5442,50.5985,50.5351,50.5623,14391.0
2021-05-06 15:15:00,55.79,55.8,55.73,55.77,18788.0,50.5623,50.5714,50.5079,50.5442,18788.0
2021-05-06 15:20:00,55.77,55.8,55.76,55.79,15295.0,50.5442,50.5714,50.5351,50.5623,15295.0
2021-05-06 15:25:00,55.8,55.88,55.8,55.86,20074.0,50.5714,50.6439,50.5714,50.6257,20074.0
2021-05-06 15:30:00,55.86,55.87,55.83,55.85,23544.0,50.6257,50.6348,50.5985,50.6167,23544.0
2021-05-06 15:35:00,55.85,55.92,55.85,55.92,29696.0,50.6167,50.6801,50.6167,50.6801,29696.0
2021-05-06 15:40:00,55.94,55.99,55.92,55.98,58995.0,50.6982,50.7436,50.6801,50.7345,58995.0
2021-05-06 15:45:00,55.99,56.02,55.98,55.99,49302.0,50.7436,50.7707,50.7345,50.7436,49302.0
2021-05-06 15:50:00,56.0,56.16,56.0,56.14,136458.0,50.7526,50.8976,50.7526,50.8795,136458.0
2021-05-06 15:55:00,56.14,56.2,56.11,56.18,226854.0,50.8795,50.9339,50.8523,50.9158,226854.0
2021-05-07 09:30:00,55.44,55.64,55.3,55.59,97954.0,50.2451,50.4263,50.1182,50.381,97954.0
2021-05-07 09:35:00,55.56,55.68,55.54,55.65,75928.0,50.3538,50.4626,50.3357,50.4354,75928.0
2021-05-07 09:40:00,55.64,55.77,55.62,55.73,48735.0,50.4263,50.5442,50.4082,50.5079,48735.0
2021-05-07 09:45:00,55.74,55.8,55.73,55.78,24047.0,50.517,50.5714,50.5079,50.5532,24047.0
2021-05-07 09:50:00,55.79,55.8,55.67,55.74,31576.0,50.5623,50.5714,50.4535,50.517,31576.0
2021-05-07 09:55:00,55.75,55.77,55.7,55.72,41088.0,50.526,50.5442,50.4807,50.4989,41088.0
2021-05-07 10:00:00,55.72,55.84,55.7,55.71,42105.0,50.4989,50.6076,50.4807,50.4898,42105.0
2021-05-07 10:05:00,55.72,55.75,55.65,55.73,28229.0,50.4989,50.526,50.4354,50.5079,28229.0
2021-05-07 10:10:00,55.73,55.83,55.72,55.76,50276.0,50.5079,50.5985,50.4989,50.5351,50276.0
2021-05-07 10:15:00,55.77,55.84,55.73,55.77,25041.0,50.5442,50.6076,50.5079,50.5442,25041.0
2021-05-07 10:20:00,55.77,55.78,55.63,55.64,20550.0,50.5442,50.5532,50.4173,50.4263,20550.0
2021-05-07 10:25:00,55.64,55.72,55.62,55.64,27350.0,50.4263,50.4989,50.4082,50.4263,27350.0
2021-05-07 10:30:00,55.66,55.76,55.66,55.73,18113.0,50.4445,50.5351,50.4445,50.5079,18113.0
2021-05-07 10:35:00,55.72,55.73,55.66,55.69,14237.0,50.4989,50.5079,50.4445,50.4717,14237.0
2021-05-07 10:40:00,55.68,55.71,55.66,55.7,21593.0,50.4626,50.4898,50.4445,50.4807,21593.0
2021-05-07 10:45:00,55.71,55.72,55.67,55.71,12196.0,50.4898,50.4989,50.4535,50.4898,12196.0
2021-05-07 10:50:00,55.71,55.75,55.68,55.73,15616.0,50.4898,50.526,50.4626,50.5079,15616.0
2021-05-07 10:55:00,55.73,55.74,55.65,55.7,13349.0,50.5079,50.517,50.4354,50.4807,13349.0
2021-05-07 11:00:00,55.7,55.72,55.66,55.68,18100.0,50.4807,50.4989,50.4445,50.4626,18100.0
2021-05-07 11:05:00,55.68,55.72,55.66,55.71,12418.0,50.4626,50.4989,50.4445,50.4898,12418.0
2021-05-07 11:10:00,55.7,55.71,55.66,55.7,24642.0,50.4807,50.4898,50.4445,50.4807,24642.0
2021-05-07 11:15:00,55.69,55.7,55.64,55.67,15367.0,50.4717,50.4807,50.4263,50.4535,15367.0
2021-05-07 11:20:00,55.68,55.69,55.62,55.64,23897.0,50.4626,50.4717,50.4082,50.4263,23897.0
2021-05-07 11:25:00,55.64,55.66,55.62,55.64,13615.0,50.4263,50.4445,50.4082,50.4263,13615.0
2021-05-07 11:30:00,55.64,55.69,55.59,55.69,29926.0,50.4263,50.4717,50.381,50.4717,29926.0
2021-05-07 11:35:00,55.68,55.7,55.66,55.68,10873.0,50.4626,50.4807,50.4445,50.4626,10873.0
2021-05-07 11:40:00,55.68,55.7,55.65,55.66,19014.0,50.4626,50.4807,50.4354,50.4445,19014.0
2021-05-07 11:45:00,55.66,55.66,55.58,55.65,14252.0,50.4445,50.4445,50.372,50.4354,14252.0
2021-05-07 11:50:00,55.65,55.74,55.65,55.74,20534.0,50.4354,50.517,50.4354,50.517,20534.0
2021-05-07 11:55:00,55.72,55.76,55.7,55.72,14732.0,50.4989,50.5351,50.4807,50.4989,14732.0
2021-05-07 12:00:00,55.72,55.78,55.69,55.78,8342.0,50.4989,50.5532,50.4717,50.5532,8342.0
2021-05-07 12:05:00,55.78,55.82,55.76,55.82,11622.0,50.5532,50.5895,50.5351,50.5895,11622.0
2021-05-07 12:10:00,55.81,55.84,55.8,55.82,13471.0,50.5804,50.6076,50.5714,50.5895,13471.0
2021-05-07 12:15:00,55.82,55.82,55.8,55.82,9107.0,50.5895,50.5895,50.5714,50.5895,9107.0
2021-05-07 12:20:00,55.82,55.87,55.82,55.87,8369.0,50.5895,50.6348,50.5895,50.6348,8369.0
2021-05-07 12:25:00,55.86,55.88,55.85,55.88,9649.0,50.6257,50.6439,50.6167,50.6439,9649.0
2021-05-07 12:30:00,55.89,55.89,55.86,55.88,19855.0,50.6529,50.6529,50.6257,50.6439,19855.0
2021-05-07 12:35:00,55.88,55.92,55.88,55.91,24991.0,50.6439,50.6801,50.6439,50.6711,24991.0
2021-05-07 12:40:00,55.91,55.97,55.91,55.97,7101.0,50.6711,50.7254,50.6711,50.7254,7101.0
2021-05-07 12:45:00,55.97,55.97,55.91,55.92,18682.0,50.7254,50.7254,50.6711,50.6801,18682.0
2021-05-07 12:50:00,55.92,55.96,55.92,55.95,7963.0,50.6801,50.7164,50.6801,50.7073,7963.0
2021-05-07 12:55:00,55.96,55.98,55.95,55.98,7101.0,50.7164,50.7345,50.7073,50.7345,7101.0
2021-05-07 13:00:00,55.99,56.0,55.96,55.99,8041.0,50.7436,50.7526,50.7164,50.7436,8041.0
2021-05-07 13:05:00,56.0,56.0,55.96,55.99,8957.0,50.7526,50.7526,50.7164,50.7436,8957.0
2021-05-07 13:10:00,55.99,56.0,55.96,55.97,11836.0,50.7436,50.7526,50.7164,50.7254,11836.0
2021-05-07 13:15:00,55.98,55.99,55.94,55.95,9581.0,50.7345,50.7436,50.6982,50.7073,9581.0
2021-05-07 13:20:00,55.95,55.99,55.94,55.99,9402.0,50.7073,50.7436,50.6982,50.7436,9402.0
2021-05-07 13:25:00,55.98,55.98,55.94,55.97,17810.0,50.7345,50.7345,50.6982,50.7254,17810.0
2021-05-07 13:30:00,55.97,55.99,55.96,55.98,12056.0,50.7254,50.7436,50.7164,50.7345,12056.0
2021-05-07 13:35:00,55.98,56.01,55.97,56.0,5884.0,50.7345,50.7617,50.7254,50.7526,5884.0
2021-05-07 13:40:00,56.0,56.0,55.97,55.97,10752.0,50.7526,50.7526,50.7254,50.7254,10752.0
2021-05-07 13:45:00,55.98,56.01,55.98,55.98,7792.0,50.7345,50.7617,50.7345,50.7345,7792.0
2021-05-07 13:50:00,55.98,55.99,55.95,55.96,10934.0,50.7345,50.7436,50.7073,50.7164,10934.0
2021-05-07 13:55:00,55.96,55.98,55.95,55.98,6791.0,50.7164,50.7345,50.7073,50.7345,6791.0
2021-05-07 14:00:00,55.98,55.99,55.88,55.93,38787.0,50.7345,50.7436,50.6439,50.6892,38787.0
2021-05-07 14:05:00,55.93,55.98,55.92,55.98,13885.0,50.6892,50.7345,50.6801,50.7345,13885.0
2021-05-07 14:10:00,55.98,55.99,55.95,55.96,15797.0,50.7345,50.7436,50.7073,50.7164,15797.0
2021-05-07 14:15:00,55.96,56.0,55.96,55.98,12189.0,50.7164,50.7526,50.7164,50.7345,12189.0
2021-05-07 14:20:00,55.98,56.04,55.95,56.02,11310.0,50.7345,50.7889,50.7073,50.7707,11310.0
2021-05-07 14:25:00,56.02,56.05,56.0,56.05,13699.0,50.7707,50.7979,50.7526,50.7979,13699.0
2021-05-07 14:30:00,56.04,56.05,56.0,56.03,11490.0,50.7889,50.7979,50.7526,50.7798,11490.0
2021-05-07 14:35:00,56.02,56.08,56.01,56.02,23280.0,50.7707,50.8251,50.7617,50.7707,23280.0
2021-05-07 14:40:00,56.02,56.03,55.99,56.02,18908.0,50.7707,50.7798,50.7436,50.7707,18908.0
2021-05-07 14:45:00,56.02,56.03,55.96,55.97,15750.0,50.7707,50.7798,50.7164,50.7254,15750.0
2021-05-07 14:50:00,55.96,55.97,55.93,55.94,12843.0,50.7164,50.7254,50.6892,50.6982,12843.0
2021-05-07 14:55:00,55.94,55.98,55.94,55.97,12775.0,50.6982,50.7345,50.6982,50.7254,12775.0
2021-05-07 15:00:00,55.97,55.99,55.95,55.99,12321.0,50.7254,50.7436,50.7073,50.7436,12321.0
2021-05-07 15:05:00,55.99,56.03,55.98,56.02,15475.0,50.7436,50.7798,50.7345,50.7707,15475.0
2021-05-07 15:10:00,56.01,56.04,55.99,56.03,12666.0,50.7617,50.7889,50.7436,50.7798,12666.0
2021-05-07 15:15:00,56.03,56.06,56.01,56.02,11649.0,50.7798,50.807,50.7617,50.7707,11649.0
2021-05-07 15:20:00,56.02,56.07,56.02,56.04,18994.0,50.7707,50.8161,50.7707,50.7889,18994.0
2021-05-07 15:25:00,56.03,56.08,56.02,56.08,11962.0,50.7798,50.8251,50.7707,50.8251,11962.0
2021-05-07 15:30:00,56.08,56.11,56.06,56.09,28594.0,50.8251,50.8523,50.807,50.8342,28594.0
2021-05-07 15:35:00,56.09,56.1,56.05,56.09,16437.0,50.8342,50.8432,50.7979,50.8342,16437.0
2021-05-07 15:40:00,56.09,56.1,56.06,56.09,37522.0,50.8342,50.8432,50.807,50.8342,37522.0
2021-05-07 15:45:00,56.09,56.1,56.03,56.07,56607.0,50.8342,50.8432,50.7798,50.8161,56607.0
2021-05-07 15:50:00,56.07,56.15,56.05,56.11,121016.0,50.8161,50.8886,50.7979,50.8523,121016.0
2021-05-07 15:55:00,56.11,56.17,56.1,56.11,163751.0,50.8523,50.9067,50.8432,50.8523,163751.0
2021-05-10 09:30:00,56.37,56.46,56.03,56.41,99226.0,51.0879,51.1695,50.7798,51.1242,99226.0
2021-05-10 09:35:00,56.43,56.52,56.37,56.52,46196.0,51.1423,51.2239,51.0879,51.2239,46196.0
2021-05-10 09:40:00,56.52,56.67,56.5,56.64,41423.0,51.2239,51.3598,51.2058,51.3326,41423.0
2021-05-10 09:45:00,56.65,56.89,56.64,56.83,155555.0,51.3417,51.5592,51.3326,51.5048,155555.0
2021-05-10 09:50:00,56.82,57.19,56.77,57.06,157447.0,51.4958,51.8311,51.4505,51.7133,157447.0
2021-05-10 09:55:00,57.08,57.11,56.99,57.04,54266.0,51.7314,51.7586,51.6499,51.6952,54266.0
2021-05-10 10:00:00,57.04,57.15,57.0,57.12,85170.0,51.6952,51.7949,51.6589,51.7677,85170.0
2021-05-10 10:05:00,57.11,57.16,56.98,56.98,33258.0,51.7586,51.8039,51.6408,51.6408,33258.0
2021-05-10 10:10:00,56.97,57.06,56.96,57.0,55005.0,51.6317,51.7133,51.6227,51.6589,55005.0
2021-05-10 10:15:00,57.0,57.03,56.94,56.97,27967.0,51.6589,51.6861,51.6045,51.6317,27967.0
2021-05-10 10:20:00,56.96,57.01,56.91,56.93,27809.0,51.6227,51.668,51.5773,51.5955,27809.0
2021-05-10 10:25:00,56.94,57.06,56.94,57.04,82852.0,51.6045,51.7133,51.6045,51.6952,82852.0
2021-05-10 10:30:00,57.03,57.05,56.87,56.87,34644.0,51.6861,51.7042,51.5411,51.5411,34644.0
2021-05-10 10:35:00,56.86,56.88,56.81,56.85,18593.0,51.532,51.5502,51.4867,51.523,18593.0
2021-05-10 10:40:00,56.87,56.88,56.82,56.84,18108.0,51.5411,51.5502,51.4958,51.5139,18108.0
2021-05-10 10:45:00,56.85,56.89,56.82,56.87,18484.0,51.523,51.5592,51.4958,51.5411,18484.0
2021-05-10 10:50:00,56.9,56.96,56.89,56.94,19502.0,51.5683,51.6227,51.5592,51.6045,19502.0
2021-05-10 10:55:00,56.94,57.03,56.92,56.97,18219.0,51.6045,51.6861,51.5864,51.6317,18219.0
2021-05-10 11:00:00,56.97,57.12,56.97,57.09,14210.0,51.6317,51.7677,51.6317,51.7405,14210.0
2021-05-10 11:05:00,57.09,57.19,57.08,57.17,16204.0,51.7405,51.8311,51.7314,51.813,16204.0
2021-05-10 11:10:00,57.17,57.2,57.13,57.16,11112.0,51.813,51.8402,51.7767,51.8039,11112.0
2021-05-10 11:15:00,57.17,57.22,57.13,57.22,12735.0,51.813,51.8583,51.7767,51.8583,12735.0
2021-05-10 11:20:00,57.22,57.26,57.19,57.2,18970.0,51.8583,51.8946,51.8311,51.8402,18970.0
2021-05-10 11:25:00,57.19,57.26,57.19,57.24,20913.0,51.8311,51.8946,51.8311,51.8764,20913.0
2021-05-10 11:30:00,57.25,57.33,57.25,57.32,18696.0,51.8855,51.958,51.8855,51.9489,18696.0
2021-05-10 11:35:00,57.34,57.35,57.29,57.32,14631.0,51.9671,51.9761,51.9217,51.9489,14631.0
2021-05-10 11:40:00,57.32,57.35,57.23,57.23,12219.0,51.9489,51.9761,51.8674,51.8674,12219.0
2021-05-10 11:45:00,57.24,57.25,57.15,57.16,11613.0,51.8764,51.8855,51.7949,51.8039,11613.0
2021-05-10 11:50:00,57.17,57.19,57.14,57.19,11871.0,51.813,51.8311,51.7858,51.8311,11871.0
2021-05-10 11:55:00,57.18,57.2,57.16,57.16,8889.0,51.822,51.8402,51.8039,51.8039,8889.0
2021-05-10 12:00:00,57.17,57.19,57.14,57.17,15836.0,51.813,51.8311,51.7858,51.813,15836.0
2021-05-10 12:05:00,57.17,57.19,57.12,57.14,11971.0,51.813,51.8311,51.7677,51.7858,11971.0
2021-05-10 12:10:00,57.13,57.13,57.08,57.13,14831.0,51.7767,51.7767,51.7314,51.7767,14831.0
2021-05-10 12:15:00,57.13,57.13,57.07,57.08,20046.0,51.7767,51.7767,51.7224,51.7314,20046.0
2021-05-10 12:20:00,57.08,57.13,57.07,57.09,13150.0,51.7314,51.7767,51.7224,51.7405,13150.0
2021-05-10 12:25:00,57.09,57.09,57.01,57.03,28080.0,51.7405,51.7405,51.668,51.6861,28080.0
2021-05-10 12:30:00,57.04,57.09,57.02,57.09,13853.0,51.6952,51.7405,51.677,51.7405,13853.0
2021-05-10 12:35:00,57.1,57.13,57.09,57.09,5959.0,51.7495,51.7767,51.7405,51.7405,5959.0
2021-05-10 12:40:00,57.1,57.11,57.08,57.08,12392.0,51.7495,51.7586,51.7314,51.7314,12392.0
2021-05-10 12:45:00,57.07,57.12,57.07,57.1,8280.0,51.7224,51.7677,51.7224,51.7495,8280.0
2021-05-10 12:50:00,57.1,57.1,57.04,57.04,11665.0,51.7495,51.7495,51.6952,51.6952,11665.0
2021-05-10 12:55:00,57.05,57.09,57.04,57.05,15206.0,51.7042,51.7405,51.6952,51.7042,15206.0
2021-05-10 13:00:00,57.06,57.09,57.03,57.04,49675.0,51.7133,51.7405,51.6861,51.6952,49675.0
2021-05-10 13:05:00,57.03,57.05,57.01,57.05,8686.0,51.6861,51.7042,51.668,51.7042,8686.0
2021-05-10 13:10:00,57.05,57.07,57.03,57.05,6404.0,51.7042,51.7224,51.6861,51.7042,6404.0
2021-05-10 13:15:00,57.05,57.06,57.02,57.05,18200.0,51.7042,51.7133,51.677,51.7042,18200.0
2021-05-10 13:20:00,57.04,57.1,57.04,57.1,17346.0,51.6952,51.7495,51.6952,51.7495,17346.0
2021-05-10 13:25:00,57.11,57.11,57.0,57.02,15620.0,51.7586,51.7586,51.6589,51.677,15620.0
2021-05-10 13:30:00,57.02,57.09,57.0,57.05,18129.0,51.677,51.7405,51.6589,51.7042,18129.0
2021-05-10 13:35:00,57.05,57.07,57.0,57.02,25840.0,51.7042,51.7224,51.6589,51.677,25840.0
2021-05-10 13:40:00,57.02,57.07,56.99,57.07,29574.0,51.677,51.7224,51.6499,51.7224,29574.0
2021-05-10 13:45:00,57.07,57.15,57.05,57.15,18795.0,51.7224,51.7949,51.7042,51.7949,18795.0
2021-05-10 13:50:00,57.16,57.17,57.13,57.14,23976.0,51.8039,51.813,51.7767,51.7858,23976.0
2021-05-10 13:55:00,57.14,57.17,57.1,57.14,26260.0,51.7858,51.813,51.7495,51.7858,26260.0
2021-05-10 14:00:00,57.14,57.19,57.12,57.16,34768.0,51.7858,51.8311,51.7677,51.8039,34768.0
2021-05-10 14:05:00,57.16,57.18,57.13,57.17,14048.0,51.8039,51.822,51.7767,51.813,14048.0
2021-05-10 14:10:00,57.17,57.23,57.16,57.21,37185.0,51.813,51.8674,51.8039,51.8492,37185.0
2021-05-10 14:15:00,57.21,57.21,57.06,57.1,23971.0,51.8492,51.8492,51.7133,51.7495,23971.0
2021-05-10 14:20:00,57.1,57.14,57.03,57.13,31660.0,51.7495,51.7858,51.6861,51.7767,31660.0
2021-05-10 14:25:00,57.13,57.13,57.01,57.04,114908.0,51.7767,51.7767,51.668,51.6952,114908.0
2021-05-10 14:30:00,57.02,57.02,56.92,56.98,43289.0,51.677,51.677,51.5864,51.6408,43289.0
2021-05-10 14:35:00,56.98,56.98,56.9,56.91,22261.0,51.6408,51.6408,51.5683,51.5773,22261.0
2021-05-10 14:40:00,56.91,56.93,56.85,56.87,28548.0,51.5773,51.5955,51.523,51.5411,28548.0
2021-05-10 14:45:00,56.87,56.89,56.82,56.89,45907.0,51.5411,51.5592,51.4958,51.5592,45907.0
2021-05-10 14:50:00,56.88,56.88,56.8,56.86,32111.0,51.5502,51.5502,51.4777,51.532,32111.0
2021-05-10 14:55:00,56.85,56.9,56.83,56.89,17978.0,51.523,51.5683,51.5048,51.5592,17978.0
2021-05-10 15:00:00,56.89,56.93,56.85,56.89,20853.0,51.5592,51.5955,51.523,51.5592,20853.0
2021-05-10 15:05:00,56.9,56.9,56.83,56.85,17908.0,51.5683,51.5683,51.5048,51.523,17908.0
2021-05-10 15:10:00,56.86,56.88,56.83,56.84,23374.0,51.532,51.5502,51.5048,51.5139,23374.0
2021-05-10 15:15:00,56.83,56.84,56.78,56.8,36368.0,51.5048,51.5139,51.4595,51.4777,36368.0
2021-05-10 15:20:00,56.8,56.82,56.74,56.79,28958.0,51.4777,51.4958,51.4233,51.4686,28958.0
2021-05-10 15:25:00,56.79,56.81,56.76,56.78,26067.0,51.4686,51.4867,51.4414,51.4595,26067.0
2021-05-10 15:30:00,56.78,56.81,56.75,56.8,38081.0,51.4595,51.4867,51.4323,51.4777,38081.0
2021-05-10 15:35:00,56.8,56.8,56.75,56.79,37416.0,51.4777,51.4777,51.4323,51.4686,37416.0
2021-05-10 15:40:00,56.8,56.81,56.76,56.76,33758.0,51.4777,51.4867,51.4414,51.4414,33758.0
2021-05-10 15:45:00,56.77,56.81,56.63,56.65,59122.0,51.4505,51.4867,51.3236,51.3417,59122.0
2021-05-10 15:50:00,56.64,56.66,56.59,56.63,93813.0,51.3326,51.3508,51.2873,51.3236,93813.0
2021-05-10 15:55:00,56.62,56.66,56.51,56.54,138302.0,51.3145,51.3508,51.2148,51.242,138302.0
2021-05-11 09:30:00,56.23,56.34,55.97,56.05,97966.0,50.9611,51.0608,50.7254,50.7979,97966.0
2021-05-11 09:35:00,56.04,56.04,55.8,55.97,44392.0,50.7889,50.7889,50.5714,50.7254,44392.0
2021-05-11 09:40:00,55.96,56.1,55.87,56.09,33724.0,50.7164,50.8432,50.6348,50.8342,33724.0
2021-05-11 09:45:00,56.06,56.08,55.91,55.94,51763.0,50.807,50.8251,50.6711,50.6982,51763.0
2021-05-11 09:50:00,55.92,56.09,55.92,56.08,51825.0,50.6801,50.8342,50.6801,50.8251,51825.0
2021-05-11 09:55:00,56.08,56.16,56.05,56.1,24639.0,50.8251,50.8976,50.7979,50.8432,24639.0
2021-05-11 10:00:00,56.09,56.2,56.07,56.18,30118.0,50.8342,50.9339,50.8161,50.9158,30118.0
2021-05-11 10:05:00,56.16,56.18,55.99,55.99,16481.0,50.8976,50.9158,50.7436,50.7436,16481.0
2021-05-11 10:10:00,55.98,56.01,55.88,55.89,32585.0,50.7345,50.7617,50.6439,50.6529,32585.0
2021-05-11 10:15:00,55.89,55.9,55.67,55.67,28413.0,50.6529,50.662,50.4535,50.4535,28413.0
2021-05-11 10:20:00,55.68,55.79,55.63,55.64,27135.0,50.4626,50.5623,50.4173,50.4263,27135.0
2021-05-11 10:25:00,55.63,55.68,55.53,55.58,47853.0,50.4173,50.4626,50.3267,50.372,47853.0
2021-05-11 10:30:00,55.58,55.58,55.48,55.56,26360.0,50.372,50.372,50.2813,50.3538,26360.0
2021-05-11 10:35:00,55.56,55.56,55.39,55.4,27695.0,50.3538,50.3538,50.1998,50.2088,27695.0
2021-05-11 10:40:00,55.37,55.44,55.33,55.38,32639.0,50.1816,50.2451,50.1454,50.1907,32639.0
2021-05-11 10:45:00,55.38,55.45,55.27,55.43,35517.0,50.1907,50.2542,50.091,50.236,35517.0
2021-05-11 10:50:00,55.41,55.44,55.37,55.41,23967.0,50.2179,50.2451,50.1816,50.2179,23967.0
2021-05-11 10:55:00,55.4,55.46,55.36,55.38,36199.0,50.2088,50.2632,50.1726,50.1907,36199.0
2021-05-11 11:00:00,55.38,55.42,55.3,55.33,29613.0,50.1907,50.227,50.1182,50.1454,29613.0
2021-05-11 11:05:00,55.33,55.42,55.28,55.4,27195.0,50.1454,50.227,50.1001,50.2088,27195.0
2021-05-11 11:10:00,55.38,55.49,55.36,55.49,19258.0,50.1907,50.2904,50.1726,50.2904,19258.0
2021-05-11 11:15:00,55.48,55.54,55.4,55.53,27582.0,50.2813,50.3357,50.2088,50.3267,27582.0
2021-05-11 11:20:00,55.52,55.55,55.47,55.47,23680.0,50.3176,50.3448,50.2723,50.2723,23680.0
2021-05-11 11:25:00,55.47,55.49,55.43,55.47,34012.0,50.2723,50.2904,50.236,50.2723,34012.0
2021-05-11 11:30:00,55.48,55.48,55.4,55.45,21704.0,50.2813,50.2813,50.2088,50.2542,21704.0
2021-05-11 11:35:00,55.47,55.52,55.43,55.51,17379.0,50.2723,50.3176,50.236,50.3085,17379.0
2021-05-11 11:40:00,55.51,55.52,55.43,55.43,15192.0,50.3085,50.3176,50.236,50.236,15192.0
2021-05-11 11:45:00,55.44,55.6,55.44,55.6,22043.0,50.2451,50.3901,50.2451,50.3901,22043.0
2021-05-11 11:50:00,55.59,55.64,55.56,55.64,20315.0,50.381,50.4263,50.3538,50.4263,20315.0
2021-05-11 11:55:00,55.66,55.66,55.57,55.58,20554.0,50.4445,50.4445,50.3629,50.372,20554.0
2021-05-11 12:00:00,55.58,55.58,55.48,55.49,29883.0,50.372,50.372,50.2813,50.2904,29883.0
2021-05-11 12:05:00,55.49,55.53,55.48,55.49,13255.0,50.2904,50.3267,50.2813,50.2904,13255.0
2021-05-11 12:10:00,55.49,55.52,55.48,55.51,10747.0,50.2904,50.3176,50.2813,50.3085,10747.0
2021-05-11 12:15:00,55.52,55.53,55.46,55.51,16898.0,50.3176,50.3267,50.2632,50.3085,16898.0
2021-05-11 12:20:00,55.5,55.52,55.44,55.47,12489.0,50.2995,50.3176,50.2451,50.2723,12489.0
2021-05-11 12:25:00,55.48,55.49,55.39,55.41,13912.0,50.2813,50.2904,50.1998,50.2179,13912.0
2021-05-11 12:30:00,55.41,55.42,55.28,55.28,36200.0,50.2179,50.227,50.1001,50.1001,36200.0
2021-05-11 12:35:00,55.29,55.36,55.29,55.35,12723.0,50.1091,50.1726,50.1091,50.1635,12723.0
2021-05-11 12:40:00,55.35,55.39,55.3,55.3,14169.0,50.1635,50.1998,50.1182,50.1182,14169.0
2021-05-11 12:45:00,55.31,55.34,55.3,55.34,12528.0,50.1273,50.1545,50.1182,50.1545,12528.0
2021-05-11 12:50:00,55.35,55.35,55.22,55.24,17765.0,50.1635,50.1635,50.0457,50.0638,17765.0
2021-05-11 12:55:00,55.25,55.25,55.18,55.23,7107.0,50.0729,50.0729,50.0095,50.0548,7107.0
2021-05-11 13:00:00,55.23,55.32,55.18,55.32,10782.0,50.0548,50.1363,50.0095,50.1363,10782.0
2021-05-11 13:05:00,55.31,55.33,55.24,55.3,13812.0,50.1273,50.1454,50.0638,50.1182,13812.0
2021-05-11 13:10:00,55.29,55.32,55.24,55.24,47444.0,50.1091,50.1363,50.0638,50.0638,47444.0
2021-05-11 13:15:00,55.24,55.27,55.19,55.25,20067.0,50.0638,50.091,50.0185,50.0729,20067.0
2021-05-11 13:20:00,55.26,55.29,55.24,55.26,11641.0,50.082,50.1091,50.0638,50.082,11641.0
2021-05-11 13:25:00,55.28,55.34,55.28,55.33,14858.0,50.1001,50.1545,50.1001,50.1454,14858.0
2021-05-11 13:30:00,55.34,55.38,55.33,55.36,12287.0,50.1545,50.1907,50.1454,50.1726,12287.0
2021-05-11 13:35:00,55.37,55.41,55.35,55.4,16656.0,50.1816,50.2179,50.1635,50.2088,16656.0
2021-05-11 13:40:00,55.4,55.45,55.38,55.41,16239.0,50.2088,50.2542,50.1907,50.2179,16239.0
2021-05-11 13:45:00,55.41,55.43,55.37,55.39,19491.0,50.2179,50.236,50.1816,50.1998,19491.0
2021-05-11 13:50:00,55.38,55.38,55.31,55.31,12256.0,50.1907,50.1907,50.1273,50.1273,12256.0
2021-05-11 13:55:00,55.3,55.43,55.3,55.41,27573.0,50.1182,50.236,50.1182,50.2179,27573.0
2021-05-11 14:00:00,55.42,55.47,55.41,55.44,29530.0,50.227,50.2723,50.2179,50.2451,29530.0
2021-05-11 14:05:00,55.44,55.45,55.35,55.37,26488.0,50.2451,50.2542,50.1635,50.1816,26488.0
2021-05-11 14:10:00,55.38,55.38,55.25,55.26,25129.0,50.1907,50.1907,50.0729,50.082,25129.0
2021-05-11 14:15:00,55.25,55.3,55.23,55.3,33560.0,50.0729,50.1182,50.0548,50.1182,33560.0
2021-05-11 14:20:00,55.3,55.33,55.26,55.31,23864.0,50.1182,50.1454,50.082,50.1273,23864.0
2021-05-11 14:25:00,55.31,55.36,55.27,55.34,17929.0,50.1273,50.1726,50.091,50.1545,17929.0
2021-05-11 14:30:00,55.33,55.33,55.15,55.19,36736.0,50.1454,50.1454,49.9823,50.0185,36736.0
2021-05-11 14:35:00,55.19,55.24,55.16,55.22,12643.0,50.0185,50.0638,49.9913,50.0457,12643.0
2021-05-11 14:40:00,55.22,55.27,55.17,55.26,15090.0,50.0457,50.091,50.0004,50.082,15090.0
2021-05-11 14:45:00,55.26,55.3,55.24,55.3,16201.0,50.082,50.1182,50.0638,50.1182,16201.0
2021-05-11 14:50:00,55.29,55.31,55.24,55.26,17543.0,50.1091,50.1273,50.0638,50.082,17543.0
2021-05-11 14:55:00,55.26,55.31,55.25,55.31,17758.0,50.082,50.1273,50.0729,50.1273,17758.0
2021-05-11 15:00:00,55.32,55.35,55.29,55.34,22614.0,50.1363,50.1635,50.1091,50.1545,22614.0
2021-05-11 15:05:00,55.33,55.35,55.29,55.3,26390.0,50.1454,50.1635,50.1091,50.1182,26390.0
2021-05-11 15:10:00,55.3,55.31,55.24,55.25,22164.0,50.1182,50.1273,50.0638,50.0729,22164.0
2021-05-11 15:15:00,55.25,55.36,55.23,55.35,22553.0,50.0729,50.1726,50.0548,50.1635,22553.0
2021-05-11 15:20:00,55.36,55.37,55.32,55.34,23605.0,50.1726,50.1816,50.1363,50.1545,23605.0
2021-05-11 15:25:00,55.35,55.37,55.31,55.31,38150.0,50.1635,50.1816,50.1273,50.1273,38150.0
2021-05-11 15:30:00,55.3,55.32,55.14,55.14,44530.0,50.1182,50.1363,49.9732,49.9732,44530.0
2021-05-11 15:35:00,55.13,55.19,55.09,55.11,47076.0,49.9641,50.0185,49.9279,49.946,47076.0
2021-05-11 15:40:00,55.12,55.17,55.1,55.14,30179.0,49.9551,50.0004,49.9369,49.9732,30179.0
2021-05-11 15:45:00,55.15,55.21,55.13,55.21,36585.0,49.9823,50.0366,49.9641,50.0366,36585.0
2021-05-11 15:50:00,55.21,55.25,55.12,55.13,106227.0,50.0366,50.0729,49.9551,49.9641,106227.0
2021-05-11 15:55:00,55.13,55.24,55.08,55.23,154910.0,49.9641,50.0638,49.9188,50.0548,154910.0
2021-05-12 09:30:00,55.53,55.67,55.18,55.56,71909.0,50.3267,50.4535,50.0095,50.3538,71909.0
2021-05-12 09:35:00,55.55,55.58,55.43,55.46,44415.0,50.3448,50.372,50.236,50.2632,44415.0
2021-05-12 09:40:00,55.47,55.51,55.28,55.32,39084.0,50.2723,50.3085,50.1001,50.1363,39084.0
2021-05-12 09:45:00,55.32,55.47,55.28,55.28,32046.0,50.1363,50.2723,50.1001,50.1001,32046.0
2021-05-12 09:50:00,55.3,55.32,55.21,55.29,39815.0,50.1182,50.1363,50.0366,50.1091,39815.0
2021-05-12 09:55:00,55.28,55.37,55.27,55.35,18419.0,50.1001,50.1816,50.091,50.1635,18419.0
2021-05-12 10:00:00,55.37,55.42,55.27,55.38,25742.0,50.1816,50.227,50.091,50.1907,25742.0
2021-05-12 10:05:00,55.39,55.46,55.38,55.41,16694.0,50.1998,50.2632,50.1907,50.2179,16694.0
2021-05-12 10:10:00,55.41,55.41,55.25,55.31,24348.0,50.2179,50.2179,50.0729,50.1273,24348.0
2021-05-12 10:15:00,55.3,55.36,55.27,55.32,18410.0,50.1182,50.1726,50.091,50.1363,18410.0
2021-05-12 10:20:00,55.31,55.43,55.28,55.39,23262.0,50.1273,50.236,50.1001,50.1998,23262.0
2021-05-12 10:25:00,55.4,55.4,55.23,55.23,15374.0,50.2088,50.2088,50.0548,50.0548,15374.0
2021-05-12 10:30:00,55.22,55.24,55.1,55.13,14603.0,50.0457,50.0638,49.9369,49.9641,14603.0
2021-05-12 10:35:00,55.14,55.29,55.13,55.27,26354.0,49.9732,50.1091,49.9641,50.091,26354.0
2021-05-12 10:40:00,55.26,55.3,55.22,55.29,30447.0,50.082,50.1182,50.0457,50.1091,30447.0
2021-05-12 10:45:00,55.28,55.3,55.16,55.19,34126.0,50.1001,50.1182,49.9913,50.0185,34126.0
2021-05-12 10:50:00,55.18,55.22,55.15,55.19,24552.0,50.0095,50.0457,49.9823,50.0185,24552.0
2021-05-12 10:55:00,55.2,55.27,55.15,55.27,27792.0,50.0276,50.091,49.9823,50.091,27792.0
2021-05-12 11:00:00,55.26,55.39,55.24,55.39,13153.0,50.082,50.1998,50.0638,50.1998,13153.0
2021-05-12 11:05:00,55.39,55.4,55.29,55.32,15669.0,50.1998,50.2088,50.1091,50.1363,15669.0
2021-05-12 11:10:00,55.31,55.32,55.26,55.31,13088.0,50.1273,50.1363,50.082,50.1273,13088.0
2021-05-12 11:15:00,55.31,55.33,55.24,55.28,11036.0,50.1273,50.1454,50.0638,50.1001,11036.0
2021-05-12 11:20:00,55.28,55.28,55.22,55.23,14869.0,50.1001,50.1001,50.0457,50.0548,14869.0
2021-05-12 11:25:00,55.23,55.31,55.2,55.28,19226.0,50.0548,50.1273,50.0276,50.1001,19226.0
2021-05-12 11:30:00,55.29,55.3,55.26,55.26,9992.0,50.1091,50.1182,50.082,50.082,9992.0
2021-05-12 11:35:00,55.25,55.26,55.2,55.24,10123.0,50.0729,50.082,50.0276,50.0638,10123.0
2021-05-12 11:40:00,55.23,55.3,55.18,55.29,22270.0,50.0548,50.1182,50.0095,50.1091,22270.0
2021-05-12 11:45:00,55.3,55.33,55.22,55.23,30177.0,50.1182,50.1454,50.0457,50.0548,30177.0
2021-05-12 11:50:00,55.22,55.22,55.13,55.13,35901.0,50.0457,50.0457,49.9641,49.9641,35901.0
2021-05-12 11:55:00,55.13,55.14,55.03,55.05,23288.0,49.9641,49.9732,49.8735,49.8916,23288.0
2021-05-12 12:00:00,55.05,55.06,54.97,54.98,20861.0,49.8916,49.9007,49.8191,49.8282,20861.0
2021-05-12 12:05:00,54.98,55.05,54.98,55.01,22371.0,49.8282,49.8916,49.8282,49.8554,22371.0
2021-05-12 12:10:00,55.02,55.02,54.93,54.93,14908.0,49.8644,49.8644,49.7829,49.7829,14908.0
2021-05-12 12:15:00,54.93,54.96,54.86,54.96,12444.0,49.7829,49.8101,49.7194,49.8101,12444.0
2021-05-12 12:20:00,54.95,55.03,54.94,54.99,13358.0,49.801,49.8735,49.7919,49.8373,13358.0
2021-05-12 12:25:00,54.98,54.99,54.9,54.93,10142.0,49.8282,49.8373,49.7557,49.7829,10142.0
2021-05-12 12:30:00,54.91,54.97,54.9,54.94,16251.0,49.7648,49.8191,49.7557,49.7919,16251.0
2021-05-12 12:35:00,54.95,54.96,54.85,54.87,13089.0,49.801,49.8101,49.7104,49.7285,13089.0
2021-05-12 12:40:00,54.86,54.86,54.74,54.77,48096.0,49.7194,49.7194,49.6107,49.6379,48096.0
2021-05-12 12:45:00,54.77,54.84,54.73,54.81,20698.0,49.6379,49.7013,49.6016,49.6741,20698.0
2021-05-12 12:50:00,54.8,54.85,54.8,54.81,12232.0,49.6651,49.7104,49.6651,49.6741,12232.0
2021-05-12 12:55:00,54.79,54.83,54.75,54.83,10086.0,49.656,49.6922,49.6197,49.6922,10086.0
2021-05-12 13:00:00,54.82,54.9,54.8,54.89,17799.0,49.6832,49.7557,49.6651,49.7466,17799.0
2021-05-12 13:05:00,54.9,54.92,54.86,54.89,9263.0,49.7557,49.7738,49.7194,49.7466,9263.0
2021-05-12 13:10:00,54.88,54.97,54.87,54.96,16518.0,49.7376,49.8191,49.7285,49.8101,16518.0
2021-05-12 13:15:00,54.95,55.0,54.95,54.97,8274.0,49.801,49.8463,49.801,49.8191,8274.0
2021-05-12 13:20:00,54.96,54.97,54.92,54.93,10841.0,49.8101,49.8191,49.7738,49.7829,10841.0
2021-05-12 13:25:00,54.93,54.93,54.89,54.9,16197.0,49.7829,49.7829,49.7466,49.7557,16197.0
2021-05-12 13:30:00,54.89,54.9,54.83,54.84,10146.0,49.7466,49.7557,49.6922,49.7013,10146.0
2021-05-12 13:35:00,54.85,54.92,54.84,54.9,15710.0,49.7104,49.7738,49.7013,49.7557,15710.0
2021-05-12 13:40:00,54.9,54.9,54.85,54.88,15839.0,49.7557,49.7557,49.7104,49.7376,15839.0
2021-05-12 13:45:00,54.88,54.88,54.81,54.82,8159.0,49.7376,49.7376,49.6741,49.6832,8159.0
2021-05-12 13:50:00,54.82,54.86,54.8,54.85,13567.0,49.6832,49.7194,49.6651,49.7104,13567.0
2021-05-12 13:55:00,54.85,54.9,54.82,54.9,13275.0,49.7104,49.7557,49.6832,49.7557,13275.0
2021-05-12 14:00:00,54.89,54.93,54.87,54.88,17419.0,49.7466,49.7829,49.7285,49.7376,17419.0
2021-05-12 14:05:00,54.88,54.89,54.85,54.87,17845.0,49.7376,49.7466,49.7104,49.7285,17845.0
2021-05-12 14:10:00,54.86,54.86,54.8,54.84,14517.0,49.7194,49.7194,49.6651,49.7013,14517.0
2021-05-12 14:15:00,54.83,54.87,54.79,54.82,27780.0,49.6922,49.7285,49.656,49.6832,27780.0
2021-05-12 14:20:00,54.82,54.86,54.79,54.82,33882.0,49.6832,49.7194,49.656,49.6832,33882.0
2021-05-12 14:25:00,54.82,54.84,54.75,54.77,22793.0,49.6832,49.7013,49.6197,49.6379,22793.0
2021-05-12 14:30:00,54.76,54.82,54.69,54.8,32721.0,49.6288,49.6832,49.5654,49.6651,32721.0
2021-05-12 14:35:00,54.78,54.86,54.75,54.82,26139.0,49.6469,49.7194,49.6197,49.6832,26139.0
2021-05-12 14:40:00,54.81,54.9,54.79,54.89,21804.0,49.6741,49.7557,49.656,49.7466,21804.0
2021-05-12 14:45:00,54.89,54.95,54.86,54.93,21322.0,49.7466,49.801,49.7194,49.7829,21322.0
2021-05-12 14:50:00,54.93,54.99,54.91,54.94,18411.0,49.7829,49.8373,49.7648,49.7919,18411.0
2021-05-12 14:55:00,54.94,54.94,54.89,54.91,24513.0,49.7919,49.7919,49.7466,49.7648,24513.0
2021-05-12 15:00:00,54.9,54.94,54.84,54.87,27125.0,49.7557,49.7919,49.7013,49.7285,27125.0
2021-05-12 15:05:00,54.87,54.87,54.79,54.81,22697.0,49.7285,49.7285,49.656,49.6741,22697.0
2021-05-12 15:10:00,54.81,54.82,54.72,54.72,19070.0,49.6741,49.6832,49.5926,49.5926,19070.0
2021-05-12 15:15:00,54.72,54.74,54.65,54.66,39301.0,49.5926,49.6107,49.5291,49.5382,39301.0
2021-05-12 15:20:00,54.67,54.69,54.57,54.58,40806.0,49.5472,49.5654,49.4566,49.4657,40806.0
2021-05-12 15:25:00,54.58,54.6,54.51,54.54,64721.0,49.4657,49.4838,49.4022,49.4294,64721.0
2021-05-12 15:30:00,54.53,54.55,54.45,54.51,65776.0,49.4204,49.4385,49.3479,49.4022,65776.0
2021-05-12 15:35:00,54.51,54.51,54.42,54.43,58197.0,49.4022,49.4022,49.3207,49.3297,58197.0
2021-05-12 15:40:00,54.43,54.62,54.42,54.6,56191.0,49.3297,49.5019,49.3207,49.4838,56191.0
2021-05-12 15:45:00,54.6,54.66,54.5,54.54,84260.0,49.4838,49.5382,49.3932,49.4294,84260.0
2021-05-12 15:50:00,54.54,54.54,54.42,54.45,88991.0,49.4294,49.4294,49.3207,49.3479,88991.0
2021-05-12 15:55:00,54.44,54.54,54.4,54.45,283150.0,49.3388,49.4294,49.3025,49.3479,283150.0
2021-05-13 09:30:00,54.19,54.73,54.11,54.73,69345.0,49.1122,49.6016,49.0397,49.6016,69345.0
2021-05-13 09:35:00,54.74,54.77,54.55,54.56,60575.0,49.6107,49.6379,49.4385,49.4475,60575.0
2021-05-13 09:40:00,54.58,54.78,54.56,54.76,38497.0,49.4657,49.6469,49.4475,49.6288,38497.0
2021-05-13 09:45:00,54.77,55.01,54.77,54.9,46765.0,49.6379,49.8554,49.6379,49.7557,46765.0
2021-05-13 09:50:00,54.89,55.06,54.89,55.03,46672.0,49.7466,49.9007,49.7466,49.8735,46672.0
2021-05-13 09:55:00,55.03,55.08,55.0,55.04,32019.0,49.8735,49.9188,49.8463,49.8826,32019.0
2021-05-13 10:00:00,55.06,55.15,54.99,55.13,49213.0,49.9007,49.9823,49.8373,49.9641,49213.0
2021-05-13 10:05:00,55.14,55.15,54.96,54.96,32684.0,49.9732,49.9823,49.8101,49.8101,32684.0
2021-05-13 10:10:00,54.96,55.02,54.94,54.95,24468.0,49.8101,49.8644,49.7919,49.801,24468.0
2021-05-13 10:15:00,54.96,55.02,54.93,54.95,20984.0,49.8101,49.8644,49.7829,49.801,20984.0
2021-05-13 10:20:00,54.94,55.16,54.93,55.15,26361.0,49.7919,49.9913,49.7829,49.9823,26361.0
2021-05-13 10:25:00,55.14,55.22,55.11,55.16,32209.0,49.9732,50.0457,49.946,49.9913,32209.0
2021-05-13 10:30:00,55.17,55.24,55.14,55.18,18406.0,50.0004,50.0638,49.9732,50.0095,18406.0
2021-05-13 10:35:00,55.19,55.24,55.16,55.17,24153.0,50.0185,50.0638,49.9913,50.0004,24153.0
2021-05-13 10:40:00,55.17,55.18,55.1,55.14,19104.0,50.0004,50.0095,49.9369,49.9732,19104.0
2021-05-13 10:45:00,55.15,55.25,55.15,55.23,17643.0,49.9823,50.0729,49.9823,50.0548,17643.0
2021-05-13 10:50:00,55.22,55.22,55.12,55.21,20171.0,50.0457,50.0457,49.9551,50.0366,20171.0
2021-05-13 10:55:00,55.21,55.27,55.19,55.24,25820.0,50.0366,50.091,50.0185,50.0638,25820.0
2021-05-13 11:00:00,55.24,55.28,55.21,55.25,36389.0,50.0638,50.1001,50.0366,50.0729,36389.0
2021-05-13 11:05:00,55.25,55.26,55.15,55.16,20520.0,50.0729,50.082,49.9823,49.9913,20520.0
2021-05-13 11:10:00,55.17,55.19,55.14,55.15,15321.0,50.0004,50.0185,49.9732,49.9823,15321.0
2021-05-13 11:15:00,55.14,55.26,55.12,55.25,32067.0,49.9732,50.082,49.9551,50.0729,32067.0
2021-05-13 11:20:00,55.24,55.25,55.19,55.23,9679.0,50.0638,50.0729,50.0185,50.0548,9679.0
2021-05-13 11:25:00,55.23,55.23,55.11,55.13,15437.0,50.0548,50.0548,49.946,49.9641,15437.0
2021-05-13 11:30:00,55.13,55.17,55.11,55.16,12819.0,49.9641,50.0004,49.946,49.9913,12819.0
2021-05-13 11:35:00,55.16,55.23,55.12,55.23,12216.0,49.9913,50.0548,49.9551,50.0548,12216.0
2021-05-13 11:40:00,55.22,55.23,55.07,55.08,21986.0,50.0457,50.0548,49.9098,49.9188,21986.0
2021-05-13 11:45:00,55.08,55.2,55.07,55.19,22568.0,49.9188,50.0276,49.9098,50.0185,22568.0
2021-05-13 11:50:00,55.18,55.22,55.16,55.2,13240.0,50.0095,50.0457,49.9913,50.0276,13240.0
2021-05-13 11:55:00,55.2,55.21,55.1,55.13,16771.0,50.0276,50.0366,49.9369,49.9641,16771.0
2021-05-13 12:00:00,55.13,55.25,55.12,55.22,17287.0,49.9641,50.0729,49.9551,50.0457,17287.0
2021-05-13 12:05:00,55.22,55.28,55.19,55.25,17415.0,50.0457,50.1001,50.0185,50.0729,17415.0
2021-05-13 12:10:00,55.27,55.33,55.27,55.27,19262.0,50.091,50.1454,50.091,50.091,19262.0
2021-05-13 12:15:00,55.28,55.31,55.25,55.27,15087.0,50.1001,50.1273,50.0729,50.091,15087.0
2021-05-13 12:20:00,55.28,55.28,55.23,55.23,11354.0,50.1001,50.1001,50.0548,50.0548,11354.0
2021-05-13 12:25:00,55.23,55.28,55.23,55.27,15974.0,50.0548,50.1001,50.0548,50.091,15974.0
2021-05-13 12:30:00,55.28,55.33,55.26,55.33,9258.0,50.1001,50.1454,50.082,50.1454,9258.0
2021-05-13 12:35:00,55.32,55.35,55.29,55.3,17496.0,50.1363,50.1635,50.1091,50.1182,17496.0
2021-05-13 12:40:00,55.31,55.31,55.24,55.29,24131.0,50.1273,50.1273,50.0638,50.1091,24131.0
2021-05-13 12:45:00,55.3,55.36,55.29,55.36,20496.0,50.1182,50.1726,50.1091,50.1726,20496.0
2021-05-13 12:50:00,55.36,55.37,55.31,55.35,19252.0,50.1726,50.1816,50.1273,50.1635,19252.0
2021-05-13 12:55:00,55.36,55.37,55.23,55.28,21741.0,50.1726,50.1816,50.0548,50.1001,21741.0
2021-05-13 13:00:00,55.28,55.29,55.19,55.27,44299.0,50.1001,50.1091,50.0185,50.091,44299.0
2021-05-13 13:05:00,55.27,55.3,55.2,55.29,16332.0,50.091,50.1182,50.0276,50.1091,16332.0
2021-05-13 13:10:00,55.29,55.33,55.26,55.33,35561.0,50.1091,50.1454,50.082,50.1454,35561.0
2021-05-13 13:15:00,55.33,55.36,55.26,55.27,33868.0,50.1454,50.1726,50.082,50.091,33868.0
2021-05-13 13:20:00,55.27,55.28,55.16,55.18,17534.0,50.091,50.1001,49.9913,50.0095,17534.0
2021-05-13 13:25:00,55.17,55.18,55.1,55.17,15764.0,50.0004,50.0095,49.9369,50.0004,15764.0
2021-05-13 13:30:00,55.16,55.19,55.07,55.08,27968.0,49.9913,50.0185,49.9098,49.9188,27968.0
2021-05-13 13:35:00,55.05,55.1,55.04,55.05,27960.0,49.8916,49.9369,49.8826,49.8916,27960.0
2021-05-13 13:40:00,55.05,55.14,55.05,55.14,29951.0,49.8916,49.9732,49.8916,49.9732,29951.0
2021-05-13 13:45:00,55.12,55.15,55.05,55.07,33035.0,49.9551,49.9823,49.8916,49.9098,33035.0
2021-05-13 13:50:00,55.08,55.18,55.08,55.17,21314.0,49.9188,50.0095,49.9188,50.0004,21314.0
2021-05-13 13:55:00,55.17,55.2,55.15,55.18,29887.0,50.0004,50.0276,49.9823,50.0095,29887.0
2021-05-13 14:00:00,55.18,55.29,55.17,55.28,39050.0,50.0095,50.1091,50.0004,50.1001,39050.0
2021-05-13 14:05:00,55.28,55.34,55.27,55.29,21115.0,50.1001,50.1545,50.091,50.1091,21115.0
2021-05-13 14:10:00,55.3,55.39,55.29,55.37,44572.0,50.1182,50.1998,50.1091,50.1816,44572.0
2021-05-13 14:15:00,55.37,55.39,55.32,55.37,21344.0,50.1816,50.1998,50.1363,50.1816,21344.0
2021-05-13 14:20:00,55.36,55.45,55.36,55.45,18792.0,50.1726,50.2542,50.1726,50.2542,18792.0
2021-05-13 14:25:00,55.45,55.52,55.44,55.52,21825.0,50.2542,50.3176,50.2451,50.3176,21825.0
2021-05-13 14:30:00,55.52,55.55,55.5,55.55,23551.0,50.3176,50.3448,50.2995,50.3448,23551.0
2021-05-13 14:35:00,55.56,55.59,55.52,55.53,24871.0,50.3538,50.381,50.3176,50.3267,24871.0
2021-05-13 14:40:00,55.52,55.57,55.52,55.54,18833.0,50.3176,50.3629,50.3176,50.3357,18833.0
2021-05-13 14:45:00,55.53,55.55,55.5,55.52,25477.0,50.3267,50.3448,50.2995,50.3176,25477.0
2021-05-13 14:50:00,55.52,55.56,55.44,55.55,26237.0,50.3176,50.3538,50.2451,50.3448,26237.0
2021-05-13 14:55:00,55.55,55.55,55.5,55.51,17590.0,50.3448,50.3448,50.2995,50.3085,17590.0
2021-05-13 15:00:00,55.52,55.65,55.51,55.59,25406.0,50.3176,50.4354,50.3085,50.381,25406.0
2021-05-13 15:05:00,55.59,55.63,55.57,55.62,17488.0,50.381,50.4173,50.3629,50.4082,17488.0
2021-05-13 15:10:00,55.63,55.64,55.57,55.6,25663.0,50.4173,50.4263,50.3629,50.3901,25663.0
2021-05-13 15:15:00,55.6,55.67,55.6,55.63,13927.0,50.3901,50.4535,50.3901,50.4173,13927.0
2021-05-13 15:20:00,55.64,55.66,55.59,55.6,13203.0,50.4263,50.4445,50.381,50.3901,13203.0
2021-05-13 15:25:00,55.61,55.7,55.61,55.7,20525.0,50.3992,50.4807,50.3992,50.4807,20525.0
2021-05-13 15:30:00,55.7,55.75,55.68,55.72,25646.0,50.4807,50.526,50.4626,50.4989,25646.0
2021-05-13 15:35:00,55.72,55.76,55.68,55.74,29774.0,50.4989,50.5351,50.4626,50.517,29774.0
2021-05-13 15:40:00,55.75,55.79,55.71,55.78,45145.0,50.526,50.5623,50.4898,50.5532,45145.0
2021-05-13 15:45:00,55.78,55.8,55.74,55.75,53679.0,50.5532,50.5714,50.517,50.526,53679.0
2021-05-13 15:50:00,55.76,55.76,55.65,55.67,78984.0,50.5351,50.5351,50.4354,50.4535,78984.0
2021-05-13 15:55:00,55.67,55.67,55.49,55.5,129982.0,50.4535,50.4535,50.2904,50.2995,129982.0
2021-05-14 09:30:00,55.77,55.9,55.47,55.8,62491.0,50.5442,50.662,50.2723,50.5714,62491.0
2021-05-14 09:35:00,55.82,55.82,55.68,55.73,38484.0,50.5895,50.5895,50.4626,50.5079,38484.0
2021-05-14 09:40:00,55.71,55.99,55.69,55.98,37968.0,50.4898,50.7436,50.4717,50.7345,37968.0
2021-05-14 09:45:00,56.0,56.07,55.96,55.98,31408.0,50.7526,50.8161,50.7164,50.7345,31408.0
2021-05-14 09:50:00,55.99,56.1,55.93,56.08,36776.0,50.7436,50.8432,50.6892,50.8251,36776.0
2021-05-14 09:55:00,56.1,56.15,56.08,56.11,22656.0,50.8432,50.8886,50.8251,50.8523,22656.0
2021-05-14 10:00:00,56.1,56.19,56.06,56.13,29404.0,50.8432,50.9248,50.807,50.8704,29404.0
2021-05-14 10:05:00,56.11,56.13,55.98,55.98,19420.0,50.8523,50.8704,50.7345,50.7345,19420.0
2021-05-14 10:10:00,55.98,56.03,55.95,56.0,16480.0,50.7345,50.7798,50.7073,50.7526,16480.0
2021-05-14 10:15:00,56.0,56.03,55.83,55.84,28456.0,50.7526,50.7798,50.5985,50.6076,28456.0
2021-05-14 10:20:00,55.86,55.99,55.85,55.97,19416.0,50.6257,50.7436,50.6167,50.7254,19416.0
2021-05-14 10:25:00,55.97,56.04,55.94,55.94,18929.0,50.7254,50.7889,50.6982,50.6982,18929.0
2021-05-14 10:30:00,55.94,56.05,55.94,56.04,26302.0,50.6982,50.7979,50.6982,50.7889,26302.0
2021-05-14 10:35:00,56.03,56.05,55.88,55.9,19857.0,50.7798,50.7979,50.6439,50.662,19857.0
2021-05-14 10:40:00,55.91,55.98,55.88,55.96,16965.0,50.6711,50.7345,50.6439,50.7164,16965.0
2021-05-14 10:45:00,55.96,56.06,55.96,56.04,12040.0,50.7164,50.807,50.7164,50.7889,12040.0
2021-05-14 10:50:00,56.03,56.07,56.02,56.07,9543.0,50.7798,50.8161,50.7707,50.8161,9543.0
2021-05-14 10:55:00,56.07,56.17,56.06,56.17,16758.0,50.8161,50.9067,50.807,50.9067,16758.0
2021-05-14 11:00:00,56.16,56.2,56.1,56.11,43249.0,50.8976,50.9339,50.8432,50.8523,43249.0
2021-05-14 11:05:00,56.1,56.23,56.1,56.15,13688.0,50.8432,50.9611,50.8432,50.8886,13688.0
2021-05-14 11:10:00,56.15,56.2,56.15,56.17,32782.0,50.8886,50.9339,50.8886,50.9067,32782.0
2021-05-14 11:15:00,56.17,56.22,56.16,56.21,22799.0,50.9067,50.952,50.8976,50.9429,22799.0
2021-05-14 11:20:00,56.22,56.24,56.19,56.23,8948.0,50.952,50.9701,50.9248,50.9611,8948.0
2021-05-14 11:25:00,56.24,56.27,56.21,56.22,18718.0,50.9701,50.9973,50.9429,50.952,18718.0
2021-05-14 11:30:00,56.23,56.29,56.22,56.29,35813.0,50.9611,51.0154,50.952,51.0154,35813.0
2021-05-14 11:35:00,56.29,56.32,56.27,56.3,19990.0,51.0154,51.0426,50.9973,51.0245,19990.0
2021-05-14 11:40:00,56.3,56.37,56.3,56.35,16756.0,51.0245,51.0879,51.0245,51.0698,16756.0
2021-05-14 11:45:00,56.34,56.35,56.3,56.31,34911.0,51.0608,51.0698,51.0245,51.0336,34911.0
2021-05-14 11:50:00,56.31,56.31,56.23,56.23,15969.0,51.0336,51.0336,50.9611,50.9611,15969.0
2021-05-14 11:55:00,56.24,56.27,56.23,56.27,12200.0,50.9701,50.9973,50.9611,50.9973,12200.0
2021-05-14 12:00:00,56.27,56.28,56.25,56.28,13248.0,50.9973,51.0064,50.9792,51.0064,13248.0
2021-05-14 12:05:00,56.28,56.3,56.21,56.21,22822.0,51.0064,51.0245,50.9429,50.9429,22822.0
2021-05-14 12:10:00,56.2,56.27,56.2,56.26,10673.0,50.9339,50.9973,50.9339,50.9883,10673.0
2021-05-14 12:15:00,56.25,56.26,56.21,56.24,10743.0,50.9792,50.9883,50.9429,50.9701,10743.0
2021-05-14 12:20:00,56.24,56.28,56.23,56.28,8003.0,50.9701,51.0064,50.9611,51.0064,8003.0
2021-05-14 12:25:00,56.28,56.29,56.26,56.29,20417.0,51.0064,51.0154,50.9883,51.0154,20417.0
2021-05-14 12:30:00,56.29,56.32,56.28,56.3,9093.0,51.0154,51.0426,51.0064,51.0245,9093.0
2021-05-14 12:35:00,56.31,56.31,56.27,56.3,13917.0,51.0336,51.0336,50.9973,51.0245,13917.0
2021-05-14 12:40:00,56.3,56.35,56.29,56.33,16208.0,51.0245,51.0698,51.0154,51.0517,16208.0
2021-05-14 12:45:00,56.33,56.36,56.31,56.36,18432.0,51.0517,51.0789,51.0336,51.0789,18432.0
2021-05-14 12:50:00,56.36,56.4,56.36,56.4,10509.0,51.0789,51.1151,51.0789,51.1151,10509.0
2021-05-14 12:55:00,56.39,56.41,56.37,56.4,6218.0,51.1061,51.1242,51.0879,51.1151,6218.0
2021-05-14 13:00:00,56.41,56.41,56.38,56.4,11671.0,51.1242,51.1242,51.097,51.1151,11671.0
2021-05-14 13:05:00,56.39,56.43,56.35,56.42,13023.0,51.1061,51.1423,51.0698,51.1333,13023.0
2021-05-14 13:10:00,56.43,56.45,56.38,56.4,10680.0,51.1423,51.1605,51.097,51.1151,10680.0
2021-05-14 13:15:00,56.4,56.42,56.38,56.39,8929.0,51.1151,51.1333,51.097,51.1061,8929.0
2021-05-14 13:20:00,56.39,56.47,56.39,56.46,8374.0,51.1061,51.1786,51.1061,51.1695,8374.0
2021-05-14 13:25:00,56.47,56.48,56.45,56.45,9089.0,51.1786,51.1876,51.1605,51.1605,9089.0
2021-05-14 13:30:00,56.46,56.48,56.42,56.44,10117.0,51.1695,51.1876,51.1333,51.1514,10117.0
2021-05-14 13:35:00,56.45,56.46,56.44,56.46,10483.0,51.1605,51.1695,51.1514,51.1695,10483.0
2021-05-14 13:40:00,56.45,56.46,56.42,56.43,20679.0,51.1605,51.1695,51.1333,51.1423,20679.0
2021-05-14 13:45:00,56.43,56.44,56.4,56.42,8405.0,51.1423,51.1514,51.1151,51.1333,8405.0
2021-05-14 13:50:00,56.41,56.42,56.38,56.38,10178.0,51.1242,51.1333,51.097,51.097,10178.0
2021-05-14 13:55:00,56.39,56.41,56.36,56.37,17241.0,51.1061,51.1242,51.0789,51.0879,17241.0
2021-05-14 14:00:00,56.37,56.42,56.37,56.41,12687.0,51.0879,51.1333,51.0879,51.1242,12687.0
2021-05-14 14:05:00,56.41,56.43,56.4,56.4,8044.0,51.1242,51.1423,51.1151,51.1151,8044.0
2021-05-14 14:10:00,56.41,56.43,56.4,56.43,16896.0,51.1242,51.1423,51.1151,51.1423,16896.0
2021-05-14 14:15:00,56.43,56.49,56.42,56.48,45185.0,51.1423,51.1967,51.1333,51.1876,45185.0
2021-05-14 14:20:00,56.48,56.49,56.43,56.45,9496.0,51.1876,51.1967,51.1423,51.1605,9496.0
2021-05-14 14:25:00,56.46,56.48,56.44,56.48,8828.0,51.1695,51.1876,51.1514,51.1876,8828.0
2021-05-14 14:30:00,56.48,56.52,56.48,56.51,11633.0,51.1876,51.2239,51.1876,51.2148,11633.0
2021-05-14 14:35:00,56.52,56.52,56.46,56.46,10427.0,51.2239,51.2239,51.1695,51.1695,10427.0
2021-05-14 14:40:00,56.46,56.5,56.45,56.47,6453.0,51.1695,51.2058,51.1605,51.1786,6453.0
2021-05-14 14:45:00,56.46,56.48,56.44,56.47,10718.0,51.1695,51.1876,51.1514,51.1786,10718.0
2021-05-14 14:50:00,56.46,56.5,56.45,56.5,12719.0,51.1695,51.2058,51.1605,51.2058,12719.0
2021-05-14 14:55:00,56.52,56.52,56.46,56.48,12373.0,51.2239,51.2239,51.1695,51.1876,12373.0
2021-05-14 15:00:00,56.48,56.51,56.45,56.49,17751.0,51.1876,51.2148,51.1605,51.1967,17751.0
2021-05-14 15:05:00,56.5,56.53,56.48,56.53,11347.0,51.2058,51.233,51.1876,51.233,11347.0
2021-05-14 15:10:00,56.53,56.57,56.52,56.54,25371.0,51.233,51.2692,51.2239,51.242,25371.0
2021-05-14 15:15:00,56.54,56.57,56.53,56.54,8482.0,51.242,51.2692,51.233,51.242,8482.0
2021-05-14 15:20:00,56.54,56.56,56.48,56.5,17250.0,51.242,51.2601,51.1876,51.2058,17250.0
2021-05-14 15:25:00,56.5,56.5,56.45,56.48,15536.0,51.2058,51.2058,51.1605,51.1876,15536.0
2021-05-14 15:30:00,56.49,56.51,56.43,56.46,13766.0,51.1967,51.2148,51.1423,51.1695,13766.0
2021-05-14 15:35:00,56.46,56.49,56.45,56.47,23361.0,51.1695,51.1967,51.1605,51.1786,23361.0
2021-05-14 15:40:00,56.46,56.48,56.38,56.42,29020.0,51.1695,51.1876,51.097,51.1333,29020.0
2021-05-14 15:45:00,56.41,56.48,56.39,56.46,34941.0,51.1242,51.1876,51.1061,51.1695,34941.0
2021-05-14 15:50:00,56.46,56.57,56.43,56.53,53893.0,51.1695,51.2692,51.1423,51.233,53893.0
2021-05-14 15:55:00,56.54,56.54,56.45,56.46,117393.0,51.242,51.242,51.1605,51.1695,117393.0
2021-05-17 09:30:00,56.26,56.38,56.0,56.2,62241.0,50.9883,51.097,50.7526,50.9339,62241.0
2021-05-17 09:35:00,56.21,56.35,56.18,56.33,29148.0,50.9429,51.0698,50.9158,51.0517,29148.0
2021-05-17 09:40:00,56.35,56.35,56.05,56.09,32489.0,51.0698,51.0698,50.7979,50.8342,32489.0
2021-05-17 09:45:00,56.09,56.14,56.01,56.01,26501.0,50.8342,50.8795,50.7617,50.7617,26501.0
2021-05-17 09:50:00,56.01,56.03,55.94,55.99,23833.0,50.7617,50.7798,50.6982,50.7436,23833.0
2021-05-17 09:55:00,55.98,56.12,55.96,56.04,23563.0,50.7345,50.8614,50.7164,50.7889,23563.0
2021-05-17 10:00:00,56.06,56.15,55.99,56.13,19396.0,50.807,50.8886,50.7436,50.8704,19396.0
2021-05-17 10:05:00,56.12,56.2,56.11,56.13,22502.0,50.8614,50.9339,50.8523,50.8704,22502.0
2021-05-17 10:10:00,56.11,56.21,56.05,56.19,19897.0,50.8523,50.9429,50.7979,50.9248,19897.0
2021-05-17 10:15:00,56.19,56.3,56.18,56.28,13811.0,50.9248,51.0245,50.9158,51.0064,13811.0
2021-05-17 10:20:00,56.28,56.29,56.17,56.21,14627.0,51.0064,51.0154,50.9067,50.9429,14627.0
2021-05-17 10:25:00,56.21,56.24,56.02,56.02,21563.0,50.9429,50.9701,50.7707,50.7707,21563.0
2021-05-17 10:30:00,56.03,56.05,55.96,55.97,23109.0,50.7798,50.7979,50.7164,50.7254,23109.0
2021-05-17 10:35:00,55.97,56.19,55.97,56.16,26982.0,50.7254,50.9248,50.7254,50.8976,26982.0
2021-05-17 10:40:00,56.16,56.21,56.16,56.19,17920.0,50.8976,50.9429,50.8976,50.9248,17920.0
2021-05-17 10:45:00,56.19,56.26,56.16,56.25,18976.0,50.9248,50.9883,50.8976,50.9792,18976.0
2021-05-17 10:50:00,56.25,56.27,56.22,56.25,22402.0,50.9792,50.9973,50.952,50.9792,22402.0
2021-05-17 10:55:00,56.25,56.29,56.18,56.18,23431.0,50.9792,51.0154,50.9158,50.9158,23431.0
2021-05-17 11:00:00,56.18,56.2,56.06,56.1,10989.0,50.9158,50.9339,50.807,50.8432,10989.0
2021-05-17 11:05:00,56.11,56.14,56.09,56.12,16064.0,50.8523,50.8795,50.8342,50.8614,16064.0
2021-05-17 11:10:00,56.11,56.21,56.08,56.19,11301.0,50.8523,50.9429,50.8251,50.9248,11301.0
2021-05-17 11:15:00,56.19,56.23,56.18,56.19,12305.0,50.9248,50.9611,50.9158,50.9248,12305.0
2021-05-17 11:20:00,56.19,56.22,56.17,56.17,11302.0,50.9248,50.952,50.9067,50.9067,11302.0
2021-05-17 11:25:00,56.17,56.19,56.12,56.15,13238.0,50.9067,50.9248,50.8614,50.8886,13238.0
2021-05-17 11:30:00,56.15,56.18,56.13,56.15,21048.0,50.8886,50.9158,50.8704,50.8886,21048.0
2021-05-17 11:35:00,56.16,56.28,56.16,56.26,19349.0,50.8976,51.0064,50.8976,50.9883,19349.0
2021-05-17 11:40:00,56.27,56.29,56.23,56.28,12364.0,50.9973,51.0154,50.9611,51.0064,12364.0
2021-05-17 11:45:00,56.28,56.34,56.28,56.32,17774.0,51.0064,51.0608,51.0064,51.0426,17774.0
2021-05-17 11:50:00,56.33,56.34,56.25,56.31,44928.0,51.0517,51.0608,50.9792,51.0336,44928.0
2021-05-17 11:55:00,56.31,56.32,56.25,56.31,12130.0,51.0336,51.0426,50.9792,51.0336,12130.0
2021-05-17 12:00:00,56.3,56.3,56.25,56.28,28044.0,51.0245,51.0245,50.9792,51.0064,28044.0
2021-05-17 12:05:00,56.27,56.28,56.24,56.25,36648.0,50.9973,51.0064,50.9701,50.9792,36648.0
2021-05-17 12:10:00,56.26,56.29,56.25,56.26,70812.0,50.9883,51.0154,50.9792,50.9883,70812.0
2021-05-17 12:15:00,56.26,56.36,56.25,56.3,29916.0,50.9883,51.0789,50.9792,51.0245,29916.0
2021-05-17 12:20:00,56.3,56.34,56.29,56.3,20422.0,51.0245,51.0608,51.0154,51.0245,20422.0
2021-05-17 12:25:00,56.3,56.33,56.29,56.33,44838.0,51.0245,51.0517,51.0154,51.0517,44838.0
2021-05-17 12:30:00,56.33,56.33,56.3,56.33,11690.0,51.0517,51.0517,51.0245,51.0517,11690.0
2021-05-17 12:35:00,56.33,56.43,56.32,56.39,18798.0,51.0517,51.1423,51.0426,51.1061,18798.0
2021-05-17 12:40:00,56.39,56.41,56.35,56.35,7453.0,51.1061,51.1242,51.0698,51.0698,7453.0
2021-05-17 12:45:00,56.35,56.35,56.29,56.29,10981.0,51.0698,51.0698,51.0154,51.0154,10981.0
2021-05-17 12:50:00,56.3,56.33,56.28,56.29,9335.0,51.0245,51.0517,51.0064,51.0154,9335.0
2021-05-17 12:55:00,56.29,56.31,56.27,56.3,6981.0,51.0154,51.0336,50.9973,51.0245,6981.0
2021-05-17 13:00:00,56.31,56.33,56.29,56.33,10854.0,51.0336,51.0517,51.0154,51.0517,10854.0
2021-05-17 13:05:00,56.33,56.34,56.3,56.31,11983.0,51.0517,51.0608,51.0245,51.0336,11983.0
2021-05-17 13:10:00,56.3,56.33,56.3,56.32,9530.0,51.0245,51.0517,51.0245,51.0426,9530.0
2021-05-17 13:15:00,56.33,56.33,56.27,56.3,27654.0,51.0517,51.0517,50.9973,51.0245,27654.0
2021-05-17 13:20:00,56.29,56.32,56.26,56.31,6680.0,51.0154,51.0426,50.9883,51.0336,6680.0
2021-05-17 13:25:00,56.31,56.36,56.29,56.33,10415.0,51.0336,51.0789,51.0154,51.0517,10415.0
2021-05-17 13:30:00,56.33,56.33,56.27,56.27,9096.0,51.0517,51.0517,50.9973,50.9973,9096.0
2021-05-17 13:35:00,56.28,56.34,56.27,56.34,10098.0,51.0064,51.0608,50.9973,51.0608,10098.0
2021-05-17 13:40:00,56.33,56.33,56.26,56.32,13811.0,51.0517,51.0517,50.9883,51.0426,13811.0
2021-05-17 13:45:00,56.31,56.4,56.31,56.39,11270.0,51.0336,51.1151,51.0336,51.1061,11270.0
2021-05-17 13:50:00,56.39,56.4,56.35,56.39,13779.0,51.1061,51.1151,51.0698,51.1061,13779.0
2021-05-17 13:55:00,56.39,56.41,56.37,56.4,12615.0,51.1061,51.1242,51.0879,51.1151,12615.0
2021-05-17 14:00:00,56.4,56.41,56.34,56.4,22148.0,51.1151,51.1242,51.0608,51.1151,22148.0
2021-05-17 14:05:00,56.41,56.43,56.4,56.43,11486.0,51.1242,51.1423,51.1151,51.1423,11486.0
2021-05-17 14:10:00,56.43,56.43,56.37,56.39,24453.0,51.1423,51.1423,51.0879,51.1061,24453.0
2021-05-17 14:15:00,56.39,56.42,56.38,56.41,18794.0,51.1061,51.1333,51.097,51.1242,18794.0
2021-05-17 14:20:00,56.41,56.43,56.4,56.4,10802.0,51.1242,51.1423,51.1151,51.1151,10802.0
2021-05-17 14:25:00,56.4,56.44,56.4,56.42,11921.0,51.1151,51.1514,51.1151,51.1333,11921.0
2021-05-17 14:30:00,56.42,56.45,56.41,56.43,13099.0,51.1333,51.1605,51.1242,51.1423,13099.0
2021-05-17 14:35:00,56.43,56.44,56.41,56.42,10714.0,51.1423,51.1514,51.1242,51.1333,10714.0
2021-05-17 14:40:00,56.43,56.49,56.43,56.48,13371.0,51.1423,51.1967,51.1423,51.1876,13371.0
2021-05-17 14:45:00,56.49,56.5,56.45,56.49,15853.0,51.1967,51.2058,51.1605,51.1967,15853.0
2021-05-17 14:50:00,56.49,56.56,56.49,56.55,36325.0,51.1967,51.2601,51.1967,51.2511,36325.0
2021-05-17 14:55:00,56.55,56.55,56.48,56.51,14397.0,51.2511,51.2511,51.1876,51.2148,14397.0
2021-05-17 15:00:00,56.51,56.53,56.48,56.53,18254.0,51.2148,51.233,51.1876,51.233,18254.0
2021-05-17 15:05:00,56.53,56.57,56.5,56.53,19687.0,51.233,51.2692,51.2058,51.233,19687.0
2021-05-17 15:10:00,56.53,56.55,56.52,56.53,11202.0,51.233,51.2511,51.2239,51.233,11202.0
2021-05-17 15:15:00,56.53,56.54,56.44,56.47,21310.0,51.233,51.242,51.1514,51.1786,21310.0
2021-05-17 15:20:00,56.48,56.5,56.46,56.48,25873.0,51.1876,51.2058,51.1695,51.1876,25873.0
2021-05-17 15:25:00,56.48,56.49,56.44,56.47,16775.0,51.1876,51.1967,51.1514,51.1786,16775.0
2021-05-17 15:30:00,56.46,56.48,56.42,56.48,21056.0,51.1695,51.1876,51.1333,51.1876,21056.0
2021-05-17 15:35:00,56.48,56.49,56.41,56.47,28106.0,51.1876,51.1967,51.1242,51.1786,28106.0
2021-05-17 15:40:00,56.47,56.53,56.45,56.52,28553.0,51.1786,51.233,51.1605,51.2239,28553.0
2021-05-17 15:45:00,56.51,56.55,56.49,56.5,46225.0,51.2148,51.2511,51.1967,51.2058,46225.0
2021-05-17 15:50:00,56.5,56.53,56.43,56.44,52726.0,51.2058,51.233,51.1423,51.1514,52726.0
2021-05-17 15:55:00,56.43,56.47,56.4,56.42,101305.0,51.1423,51.1786,51.1151,51.1333,101305.0
2021-05-18 09:30:00,55.92,56.22,55.89,56.13,68258.0,50.9792,51.2527,50.9519,51.1707,68258.0
2021-05-18 09:35:00,56.11,56.39,56.09,56.3,96106.0,51.1525,51.4077,51.1342,51.3257,96106.0
2021-05-18 09:40:00,56.3,56.38,56.19,56.38,54122.0,51.3257,51.3986,51.2254,51.3986,54122.0
2021-05-18 09:45:00,56.39,56.47,56.27,56.35,38584.0,51.4077,51.4806,51.2983,51.3713,38584.0
2021-05-18 09:50:00,56.36,56.54,56.34,56.53,31349.0,51.3804,51.5445,51.3621,51.5353,31349.0
2021-05-18 09:55:00,56.54,56.6,56.39,56.39,28702.0,51.5445,51.5992,51.4077,51.4077,28702.0
2021-05-18 10:00:00,56.39,56.41,56.25,56.37,41728.0,51.4077,51.426,51.2801,51.3895,41728.0
2021-05-18 10:05:00,56.34,56.57,56.34,56.54,19566.0,51.3621,51.5718,51.3621,51.5445,19566.0
2021-05-18 10:10:00,56.53,56.53,56.39,56.41,30274.0,51.5353,51.5353,51.4077,51.426,30274.0
2021-05-18 10:15:00,56.42,56.46,56.34,56.34,27501.0,51.4351,51.4715,51.3621,51.3621,27501.0
2021-05-18 10:20:00,56.35,56.56,56.34,56.53,33254.0,51.3713,51.5627,51.3621,51.5353,33254.0
2021-05-18 10:25:00,56.52,56.55,56.37,56.37,39816.0,51.5262,51.5536,51.3895,51.3895,39816.0
2021-05-18 10:30:00,56.37,56.39,56.33,56.36,35066.0,51.3895,51.4077,51.353,51.3804,35066.0
2021-05-18 10:35:00,56.34,56.37,56.32,56.34,19435.0,51.3621,51.3895,51.3439,51.3621,19435.0
2021-05-18 10:40:00,56.33,56.41,56.33,56.38,20523.0,51.353,51.426,51.353,51.3986,20523.0
2021-05-18 10:45:00,56.37,56.47,56.35,56.44,20615.0,51.3895,51.4806,51.3713,51.4533,20615.0
2021-05-18 10:50:00,56.45,56.48,56.41,56.42,25672.0,51.4624,51.4898,51.426,51.4351,25672.0
2021-05-18 10:55:00,56.42,56.44,56.36,56.38,16232.0,51.4351,51.4533,51.3804,51.3986,16232.0
2021-05-18 11:00:00,56.37,56.37,56.27,56.27,23949.0,51.3895,51.3895,51.2983,51.2983,23949.0
2021-05-18 11:05:00,56.25,56.3,56.22,56.28,22340.0,51.2801,51.3257,51.2527,51.3074,22340.0
2021-05-18 11:10:00,56.27,56.33,56.27,56.28,27807.0,51.2983,51.353,51.2983,51.3074,27807.0
2021-05-18 11:15:00,56.29,56.34,56.27,56.32,14576.0,51.3166,51.3621,51.2983,51.3439,14576.0
2021-05-18 11:20:00,56.31,56.36,56.3,56.32,16289.0,51.3348,51.3804,51.3257,51.3439,16289.0
2021-05-18 11:25:00,56.33,56.35,56.29,56.29,10782.0,51.353,51.3713,51.3166,51.3166,10782.0
2021-05-18 11:30:00,56.29,56.33,56.25,56.29,13142.0,51.3166,51.353,51.2801,51.3166,13142.0
2021-05-18 11:35:00,56.29,56.33,56.28,56.3,10541.0,51.3166,51.353,51.3074,51.3257,10541.0
2021-05-18 11:40:00,56.3,56.3,56.24,56.26,8778.0,51.3257,51.3257,51.271,51.2892,8778.0
2021-05-18 11:45:00,56.27,56.31,56.27,56.3,6917.0,51.2983,51.3348,51.2983,51.3257,6917.0
2021-05-18 11:50:00,56.29,56.29,56.2,56.22,8934.0,51.3166,51.3166,51.2345,51.2527,8934.0
2021-05-18 11:55:00,56.21,56.22,56.17,56.19,10079.0,51.2436,51.2527,51.2072,51.2254,10079.0
2021-05-18 12:00:00,56.18,56.21,56.15,56.21,10537.0,51.2163,51.2436,51.1889,51.2436,10537.0
2021-05-18 12:05:00,56.21,56.21,56.13,56.13,10862.0,51.2436,51.2436,51.1707,51.1707,10862.0
2021-05-18 12:10:00,56.13,56.19,56.11,56.16,6716.0,51.1707,51.2254,51.1525,51.198,6716.0
2021-05-18 12:15:00,56.16,56.17,56.13,56.15,7545.0,51.198,51.2072,51.1707,51.1889,7545.0
2021-05-18 12:20:00,56.15,56.18,56.14,56.17,6421.0,51.1889,51.2163,51.1798,51.2072,6421.0
2021-05-18 12:25:00,56.18,56.2,56.17,56.19,7152.0,51.2163,51.2345,51.2072,51.2254,7152.0
2021-05-18 12:30:00,56.19,56.19,56.12,56.16,11854.0,51.2254,51.2254,51.1616,51.198,11854.0
2021-05-18 12:35:00,56.18,56.18,56.14,56.14,5905.0,51.2163,51.2163,51.1798,51.1798,5905.0
2021-05-18 12:40:00,56.14,56.18,56.13,56.18,7700.0,51.1798,51.2163,51.1707,51.2163,7700.0
2021-05-18 12:45:00,56.18,56.19,56.16,56.18,8745.0,51.2163,51.2254,51.198,51.2163,8745.0
2021-05-18 12:50:00,56.18,56.19,56.17,56.18,11798.0,51.2163,51.2254,51.2072,51.2163,11798.0
2021-05-18 12:55:00,56.19,56.19,56.16,56.18,7382.0,51.2254,51.2254,51.198,51.2163,7382.0
2021-05-18 13:00:00,56.18,56.22,56.18,56.2,13591.0,51.2163,51.2527,51.2163,51.2345,13591.0
2021-05-18 13:05:00,56.2,56.22,56.15,56.19,7451.0,51.2345,51.2527,51.1889,51.2254,7451.0
2021-05-18 13:10:00,56.19,56.21,56.17,56.21,5892.0,51.2254,51.2436,51.2072,51.2436,5892.0
2021-05-18 13:15:00,56.21,56.24,56.19,56.23,7034.0,51.2436,51.271,51.2254,51.2619,7034.0
2021-05-18 13:20:00,56.23,56.24,56.22,56.24,10276.0,51.2619,51.271,51.2527,51.271,10276.0
2021-05-18 13:25:00,56.24,56.26,56.24,56.25,10336.0,51.271,51.2892,51.271,51.2801,10336.0
2021-05-18 13:30:00,56.25,56.25,56.21,56.24,6729.0,51.2801,51.2801,51.2436,51.271,6729.0
2021-05-18 13:35:00,56.24,56.26,56.21,56.24,17934.0,51.271,51.2892,51.2436,51.271,17934.0
2021-05-18 13:40:00,56.23,56.25,56.22,56.24,10383.0,51.2619,51.2801,51.2527,51.271,10383.0
2021-05-18 13:45:00,56.24,56.27,56.22,56.26,25798.0,51.271,51.2983,51.2527,51.2892,25798.0
2021-05-18 13:50:00,56.26,56.27,56.24,56.26,8632.0,51.2892,51.2983,51.271,51.2892,8632.0
2021-05-18 13:55:00,56.25,56.26,56.22,56.23,11599.0,51.2801,51.2892,51.2527,51.2619,11599.0
2021-05-18 14:00:00,56.23,56.23,56.17,56.2,16606.0,51.2619,51.2619,51.2072,51.2345,16606.0
2021-05-18 14:05:00,56.21,56.22,56.17,56.2,12259.0,51.2436,51.2527,51.2072,51.2345,12259.0
2021-05-18 14:10:00,56.19,56.23,56.19,56.23,9796.0,51.2254,51.2619,51.2254,51.2619,9796.0
2021-05-18 14:15:00,56.22,56.23,56.2,56.21,13423.0,51.2527,51.2619,51.2345,51.2436,13423.0
2021-05-18 14:20:00,56.21,56.21,56.14,56.16,25361.0,51.2436,51.2436,51.1798,51.198,25361.0
2021-05-18 14:25:00,56.15,56.15,56.1,56.12,12967.0,51.1889,51.1889,51.1433,51.1616,12967.0
2021-05-18 14:30:00,56.13,56.16,56.12,56.15,12241.0,51.1707,51.198,51.1616,51.1889,12241.0
2021-05-18 14:35:00,56.16,56.16,56.1,56.13,13323.0,51.198,51.198,51.1433,51.1707,13323.0
2021-05-18 14:40:00,56.13,56.15,56.06,56.09,16589.0,51.1707,51.1889,51.1069,51.1342,16589.0
2021-05-18 14:45:00,56.09,56.11,56.07,56.09,23397.0,51.1342,51.1525,51.116,51.1342,23397.0
2021-05-18 14:50:00,56.11,56.15,56.11,56.14,13478.0,51.1525,51.1889,51.1525,51.1798,13478.0
2021-05-18 14:55:00,56.14,56.21,56.12,56.21,13788.0,51.1798,51.2436,51.1616,51.2436,13788.0
2021-05-18 15:00:00,56.21,56.22,56.17,56.22,13887.0,51.2436,51.2527,51.2072,51.2527,13887.0
2021-05-18 15:05:00,56.21,56.22,56.17,56.18,14839.0,51.2436,51.2527,51.2072,51.2163,14839.0
2021-05-18 15:10:00,56.18,56.21,56.17,56.18,18955.0,51.2163,51.2436,51.2072,51.2163,18955.0
2021-05-18 15:15:00,56.19,56.22,56.17,56.2,20644.0,51.2254,51.2527,51.2072,51.2345,20644.0
2021-05-18 15:20:00,56.2,56.22,56.18,56.18,19103.0,51.2345,51.2527,51.2163,51.2163,19103.0
2021-05-18 15:25:00,56.19,56.19,56.13,56.19,19454.0,51.2254,51.2254,51.1707,51.2254,19454.0
2021-05-18 15:30:00,56.19,56.19,56.15,56.16,25728.0,51.2254,51.2254,51.1889,51.198,25728.0
2021-05-18 15:35:00,56.16,56.22,56.16,56.2,29384.0,51.198,51.2527,51.198,51.2345,29384.0
2021-05-18 15:40:00,56.2,56.25,56.19,56.22,25239.0,51.2345,51.2801,51.2254,51.2527,25239.0
2021-05-18 15:45:00,56.22,56.23,56.08,56.12,68909.0,51.2527,51.2619,51.1251,51.1616,68909.0
2021-05-18 15:50:00,56.12,56.12,56.0,56.02,83289.0,51.1616,51.1616,51.0522,51.0704,83289.0
2021-05-18 15:55:00,56.01,56.06,55.84,55.91,265912.0,51.0613,51.1069,50.9063,50.9701,265912.0
2021-05-19 09:30:00,55.46,55.53,55.11,55.51,141031.0,50.5599,50.6237,50.2408,50.6055,141031.0
2021-05-19 09:35:00,55.55,55.55,55.18,55.25,69740.0,50.6419,50.6419,50.3046,50.3684,69740.0
2021-05-19 09:40:00,55.25,55.34,55.16,55.18,101097.0,50.3684,50.4505,50.2864,50.3046,101097.0
2021-05-19 09:45:00,55.19,55.23,55.03,55.08,60165.0,50.3137,50.3502,50.1679,50.2135,60165.0
2021-05-19 09:50:00,55.08,55.19,55.02,55.15,45446.0,50.2135,50.3137,50.1588,50.2773,45446.0
2021-05-19 09:55:00,55.14,55.3,55.11,55.24,33552.0,50.2682,50.414,50.2408,50.3593,33552.0
2021-05-19 10:00:00,55.24,55.3,55.1,55.1,31567.0,50.3593,50.414,50.2317,50.2317,31567.0
2021-05-19 10:05:00,55.09,55.14,55.0,55.01,55170.0,50.2226,50.2682,50.1405,50.1496,55170.0
2021-05-19 10:10:00,54.99,55.03,54.94,55.02,26944.0,50.1314,50.1679,50.0858,50.1588,26944.0
2021-05-19 10:15:00,55.01,55.14,54.93,55.14,41367.0,50.1496,50.2682,50.0767,50.2682,41367.0
2021-05-19 10:20:00,55.13,55.18,55.05,55.05,36383.0,50.259,50.3046,50.1861,50.1861,36383.0
2021-05-19 10:25:00,55.04,55.18,55.02,55.16,28109.0,50.177,50.3046,50.1588,50.2864,28109.0
2021-05-19 10:30:00,55.15,55.16,55.03,55.08,30006.0,50.2773,50.2864,50.1679,50.2135,30006.0
2021-05-19 10:35:00,55.08,55.19,55.02,55.03,38002.0,50.2135,50.3137,50.1588,50.1679,38002.0
2021-05-19 10:40:00,55.03,55.13,54.97,55.13,27426.0,50.1679,50.259,50.1132,50.259,27426.0
2021-05-19 10:45:00,55.12,55.16,55.05,55.08,20990.0,50.2499,50.2864,50.1861,50.2135,20990.0
2021-05-19 10:50:00,55.07,55.19,55.05,55.19,24919.0,50.2043,50.3137,50.1861,50.3137,24919.0
2021-05-19 10:55:00,55.19,55.26,55.17,55.26,12991.0,50.3137,50.3776,50.2955,50.3776,12991.0
2021-05-19 11:00:00,55.26,55.27,55.21,55.22,31858.0,50.3776,50.3867,50.332,50.3411,31858.0
2021-05-19 11:05:00,55.23,55.38,55.22,55.38,26396.0,50.3502,50.487,50.3411,50.487,26396.0
2021-05-19 11:10:00,55.37,55.42,55.33,55.37,12264.0,50.4778,50.5234,50.4414,50.4778,12264.0
2021-05-19 11:15:00,55.37,55.42,55.36,55.4,17455.0,50.4778,50.5234,50.4687,50.5052,17455.0
2021-05-19 11:20:00,55.39,55.52,55.37,55.51,19093.0,50.4961,50.6146,50.4778,50.6055,19093.0
2021-05-19 11:25:00,55.5,55.51,55.44,55.45,12597.0,50.5964,50.6055,50.5417,50.5508,12597.0
2021-05-19 11:30:00,55.45,55.46,55.39,55.42,21323.0,50.5508,50.5599,50.4961,50.5234,21323.0
2021-05-19 11:35:00,55.43,55.45,55.38,55.43,15839.0,50.5325,50.5508,50.487,50.5325,15839.0
2021-05-19 11:40:00,55.43,55.45,55.39,55.45,15962.0,50.5325,50.5508,50.4961,50.5508,15962.0
2021-05-19 11:45:00,55.45,55.53,55.43,55.53,14777.0,50.5508,50.6237,50.5325,50.6237,14777.0
2021-05-19 11:50:00,55.54,55.57,55.51,55.56,19877.0,50.6328,50.6602,50.6055,50.6511,19877.0
2021-05-19 11:55:00,55.55,55.64,55.55,55.6,17076.0,50.6419,50.724,50.6419,50.6875,17076.0
2021-05-19 12:00:00,55.6,55.6,55.52,55.53,19117.0,50.6875,50.6875,50.6146,50.6237,19117.0
2021-05-19 12:05:00,55.53,55.59,55.52,55.56,11860.0,50.6237,50.6784,50.6146,50.6511,11860.0
2021-05-19 12:10:00,55.59,55.65,55.59,55.63,9414.0,50.6784,50.7331,50.6784,50.7149,9414.0
2021-05-19 12:15:00,55.63,55.71,55.62,55.7,15624.0,50.7149,50.7878,50.7058,50.7787,15624.0
2021-05-19 12:20:00,55.69,55.76,55.68,55.75,29618.0,50.7696,50.8334,50.7604,50.8243,29618.0
2021-05-19 12:25:00,55.75,55.76,55.67,55.7,23248.0,50.8243,50.8334,50.7513,50.7787,23248.0
2021-05-19 12:30:00,55.71,55.71,55.67,55.71,9396.0,50.7878,50.7878,50.7513,50.7878,9396.0
2021-05-19 12:35:00,55.71,55.74,55.68,55.73,8283.0,50.7878,50.8151,50.7604,50.806,8283.0
2021-05-19 12:40:00,55.73,55.77,55.71,55.72,9456.0,50.806,50.8425,50.7878,50.7969,9456.0
2021-05-19 12:45:00,55.72,55.76,55.71,55.75,9231.0,50.7969,50.8334,50.7878,50.8243,9231.0
2021-05-19 12:50:00,55.76,55.84,55.73,55.79,19758.0,50.8334,50.9063,50.806,50.8607,19758.0
2021-05-19 12:55:00,55.81,55.82,55.78,55.79,9412.0,50.879,50.8881,50.8516,50.8607,9412.0
2021-05-19 13:00:00,55.79,55.84,55.78,55.83,10516.0,50.8607,50.9063,50.8516,50.8972,10516.0
2021-05-19 13:05:00,55.83,55.91,55.82,55.84,13599.0,50.8972,50.9701,50.8881,50.9063,13599.0
2021-05-19 13:10:00,55.84,55.9,55.84,55.88,9092.0,50.9063,50.961,50.9063,50.9428,9092.0
2021-05-19 13:15:00,55.88,55.94,55.87,55.92,13508.0,50.9428,50.9975,50.9337,50.9792,13508.0
2021-05-19 13:20:00,55.92,55.92,55.88,55.88,9539.0,50.9792,50.9792,50.9428,50.9428,9539.0
2021-05-19 13:25:00,55.88,55.89,55.86,55.89,8645.0,50.9428,50.9519,50.9245,50.9519,8645.0
2021-05-19 13:30:00,55.88,55.89,55.83,55.83,10806.0,50.9428,50.9519,50.8972,50.8972,10806.0
2021-05-19 13:35:00,55.84,55.85,55.76,55.83,18332.0,50.9063,50.9154,50.8334,50.8972,18332.0
2021-05-19 13:40:00,55.84,55.88,55.82,55.87,12957.0,50.9063,50.9428,50.8881,50.9337,12957.0
2021-05-19 13:45:00,55.88,55.94,55.88,55.94,24728.0,50.9428,50.9975,50.9428,50.9975,24728.0
2021-05-19 13:50:00,55.94,55.96,55.89,55.96,20338.0,50.9975,51.0157,50.9519,51.0157,20338.0
2021-05-19 13:55:00,55.96,56.0,55.95,55.97,21524.0,51.0157,51.0522,51.0066,51.0248,21524.0
2021-05-19 14:00:00,55.97,56.05,55.82,55.82,38533.0,51.0248,51.0978,50.8881,50.8881,38533.0
2021-05-19 14:05:00,55.81,55.82,55.72,55.78,19916.0,50.879,50.8881,50.7969,50.8516,19916.0
2021-05-19 14:10:00,55.77,55.78,55.7,55.7,17739.0,50.8425,50.8516,50.7787,50.7787,17739.0
2021-05-19 14:15:00,55.69,55.69,55.6,55.65,17987.0,50.7696,50.7696,50.6875,50.7331,17987.0
2021-05-19 14:20:00,55.65,55.89,55.65,55.89,34676.0,50.7331,50.9519,50.7331,50.9519,34676.0
2021-05-19 14:25:00,55.89,55.89,55.79,55.84,14581.0,50.9519,50.9519,50.8607,50.9063,14581.0
2021-05-19 14:30:00,55.84,55.89,55.77,55.79,23296.0,50.9063,50.9519,50.8425,50.8607,23296.0
2021-05-19 14:35:00,55.79,55.84,55.73,55.74,22192.0,50.8607,50.9063,50.806,50.8151,22192.0
2021-05-19 14:40:00,55.74,55.76,55.7,55.72,22476.0,50.8151,50.8334,50.7787,50.7969,22476.0
2021-05-19 14:45:00,55.73,55.74,55.65,55.69,15352.0,50.806,50.8151,50.7331,50.7696,15352.0
2021-05-19 14:50:00,55.69,55.71,55.66,55.7,14950.0,50.7696,50.7878,50.7422,50.7787,14950.0
2021-05-19 14:55:00,55.7,55.78,55.67,55.68,30282.0,50.7787,50.8516,50.7513,50.7604,30282.0
2021-05-19 15:00:00,55.67,55.7,55.65,55.69,37313.0,50.7513,50.7787,50.7331,50.7696,37313.0
2021-05-19 15:05:00,55.69,55.83,55.69,55.82,21627.0,50.7696,50.8972,50.7696,50.8881,21627.0
2021-05-19 15:10:00,55.81,55.87,55.78,55.79,32960.0,50.879,50.9337,50.8516,50.8607,32960.0
2021-05-19 15:15:00,55.78,55.81,55.75,55.77,32183.0,50.8516,50.879,50.8243,50.8425,32183.0
2021-05-19 15:20:00,55.77,55.86,55.76,55.82,74055.0,50.8425,50.9245,50.8334,50.8881,74055.0
2021-05-19 15:25:00,55.82,55.84,55.78,55.8,46145.0,50.8881,50.9063,50.8516,50.8698,46145.0
2021-05-19 15:30:00,55.81,55.82,55.65,55.68,26335.0,50.879,50.8881,50.7331,50.7604,26335.0
2021-05-19 15:35:00,55.69,55.71,55.65,55.67,52394.0,50.7696,50.7878,50.7331,50.7513,52394.0
2021-05-19 15:40:00,55.68,55.7,55.66,55.67,32962.0,50.7604,50.7787,50.7422,50.7513,32962.0
2021-05-19 15:45:00,55.67,55.67,55.57,55.61,40261.0,50.7513,50.7513,50.6602,50.6966,40261.0
2021-05-19 15:50:00,55.61,55.8,55.6,55.75,111967.0,50.6966,50.8698,50.6875,50.8243,111967.0
2021-05-19 15:55:00,55.76,55.81,55.74,55.78,210499.0,50.8334,50.879,50.8151,50.8516,210499.0
2021-05-20 09:30:00,55.75,55.89,55.65,55.71,41007.0,50.8243,50.9519,50.7331,50.7878,41007.0
2021-05-20 09:35:00,55.71,55.74,55.57,55.57,52222.0,50.7878,50.8151,50.6602,50.6602,52222.0
2021-05-20 09:40:00,55.57,55.62,55.47,55.6,64055.0,50.6602,50.7058,50.569,50.6875,64055.0
2021-05-20 09:45:00,55.6,55.81,55.59,55.71,21029.0,50.6875,50.879,50.6784,50.7878,21029.0
2021-05-20 09:50:00,55.71,55.72,55.59,55.66,20396.0,50.7878,50.7969,50.6784,50.7422,20396.0
2021-05-20 09:55:00,55.67,55.75,55.66,55.73,9916.0,50.7513,50.8243,50.7422,50.806,9916.0
2021-05-20 10:00:00,55.71,55.71,55.56,55.62,34665.0,50.7878,50.7878,50.6511,50.7058,34665.0
2021-05-20 10:05:00,55.62,55.65,55.47,55.49,13551.0,50.7058,50.7331,50.569,50.5872,13551.0
2021-05-20 10:10:00,55.5,55.53,55.46,55.46,16362.0,50.5964,50.6237,50.5599,50.5599,16362.0
2021-05-20 10:15:00,55.47,55.49,55.44,55.46,24413.0,50.569,50.5872,50.5417,50.5599,24413.0
2021-05-20 10:20:00,55.47,55.47,55.4,55.47,15637.0,50.569,50.569,50.5052,50.569,15637.0
2021-05-20 10:25:00,55.47,55.49,55.42,55.47,20754.0,50.569,50.5872,50.5234,50.569,20754.0
2021-05-20 10:30:00,55.48,55.53,55.48,55.52,21243.0,50.5781,50.6237,50.5781,50.6146,21243.0
2021-05-20 10:35:00,55.51,55.56,55.47,55.56,27623.0,50.6055,50.6511,50.569,50.6511,27623.0
2021-05-20 10:40:00,55.55,55.6,55.53,55.58,22542.0,50.6419,50.6875,50.6237,50.6693,22542.0
2021-05-20 10:45:00,55.58,55.61,55.54,55.56,37030.0,50.6693,50.6966,50.6328,50.6511,37030.0
2021-05-20 10:50:00,55.56,55.62,55.56,55.62,16818.0,50.6511,50.7058,50.6511,50.7058,16818.0
2021-05-20 10:55:00,55.62,55.63,55.52,55.53,18070.0,50.7058,50.7149,50.6146,50.6237,18070.0
2021-05-20 11:00:00,55.54,55.59,55.54,55.57,18612.0,50.6328,50.6784,50.6328,50.6602,18612.0
2021-05-20 11:05:00,55.57,55.61,55.56,55.58,14227.0,50.6602,50.6966,50.6511,50.6693,14227.0
2021-05-20 11:10:00,55.58,55.62,55.56,55.57,21895.0,50.6693,50.7058,50.6511,50.6602,21895.0
2021-05-20 11:15:00,55.58,55.59,55.51,55.51,26326.0,50.6693,50.6784,50.6055,50.6055,26326.0
2021-05-20 11:20:00,55.52,55.54,55.5,55.5,14337.0,50.6146,50.6328,50.5964,50.5964,14337.0
2021-05-20 11:25:00,55.51,55.53,55.46,55.49,21394.0,50.6055,50.6237,50.5599,50.5872,21394.0
2021-05-20 11:30:00,55.48,55.57,55.48,55.57,13656.0,50.5781,50.6602,50.5781,50.6602,13656.0
2021-05-20 11:35:00,55.57,55.61,55.55,55.57,19816.0,50.6602,50.6966,50.6419,50.6602,19816.0
2021-05-20 11:40:00,55.58,55.58,55.53,55.56,21001.0,50.6693,50.6693,50.6237,50.6511,21001.0
2021-05-20 11:45:00,55.57,55.62,55.56,55.62,16991.0,50.6602,50.7058,50.6511,50.7058,16991.0
2021-05-20 11:50:00,55.61,55.62,55.56,55.57,15204.0,50.6966,50.7058,50.6511,50.6602,15204.0
2021-05-20 11:55:00,55.57,55.63,55.54,55.55,23492.0,50.6602,50.7149,50.6328,50.6419,23492.0
2021-05-20 12:00:00,55.55,55.55,55.48,55.5,9469.0,50.6419,50.6419,50.5781,50.5964,9469.0
2021-05-20 12:05:00,55.5,55.52,55.47,55.52,11364.0,50.5964,50.6146,50.569,50.6146,11364.0
2021-05-20 12:10:00,55.52,55.57,55.51,55.54,8946.0,50.6146,50.6602,50.6055,50.6328,8946.0
2021-05-20 12:15:00,55.55,55.56,55.43,55.44,9955.0,50.6419,50.6511,50.5325,50.5417,9955.0
2021-05-20 12:20:00,55.44,55.44,55.36,55.39,38844.0,50.5417,50.5417,50.4687,50.4961,38844.0
2021-05-20 12:25:00,55.4,55.41,55.34,55.36,14385.0,50.5052,50.5143,50.4505,50.4687,14385.0
2021-05-20 12:30:00,55.36,55.41,55.36,55.39,47194.0,50.4687,50.5143,50.4687,50.4961,47194.0
2021-05-20 12:35:00,55.38,55.38,55.29,55.3,25624.0,50.487,50.487,50.4049,50.414,25624.0
2021-05-20 12:40:00,55.31,55.31,55.22,55.22,24922.0,50.4231,50.4231,50.3411,50.3411,24922.0
2021-05-20 12:45:00,55.22,55.26,55.22,55.26,11346.0,50.3411,50.3776,50.3411,50.3776,11346.0
2021-05-20 12:50:00,55.26,55.34,55.25,55.32,9700.0,50.3776,50.4505,50.3684,50.4323,9700.0
2021-05-20 12:55:00,55.31,55.38,55.3,55.35,9932.0,50.4231,50.487,50.414,50.4596,9932.0
2021-05-20 13:00:00,55.34,55.37,55.32,55.37,10344.0,50.4505,50.4778,50.4323,50.4778,10344.0
2021-05-20 13:05:00,55.37,55.43,55.36,55.42,11034.0,50.4778,50.5325,50.4687,50.5234,11034.0
2021-05-20 13:10:00,55.43,55.45,55.39,55.43,36426.0,50.5325,50.5508,50.4961,50.5325,36426.0
2021-05-20 13:15:00,55.44,55.48,55.44,55.48,10968.0,50.5417,50.5781,50.5417,50.5781,10968.0
2021-05-20 13:20:00,55.48,55.5,55.46,55.48,6361.0,50.5781,50.5964,50.5599,50.5781,6361.0
2021-05-20 13:25:00,55.47,55.51,55.46,55.51,13829.0,50.569,50.6055,50.5599,50.6055,13829.0
2021-05-20 13:30:00,55.5,55.53,55.49,55.53,9372.0,50.5964,50.6237,50.5872,50.6237,9372.0
2021-05-20 13:35:00,55.53,55.56,55.53,55.56,8037.0,50.6237,50.6511,50.6237,50.6511,8037.0
2021-05-20 13:40:00,55.57,55.6,55.56,55.58,11811.0,50.6602,50.6875,50.6511,50.6693,11811.0
2021-05-20 13:45:00,55.59,55.59,55.56,55.59,10734.0,50.6784,50.6784,50.6511,50.6784,10734.0
2021-05-20 13:50:00,55.6,55.6,55.48,55.52,19850.0,50.6875,50.6875,50.5781,50.6146,19850.0
2021-05-20 13:55:00,55.52,55.55,55.48,55.54,12759.0,50.6146,50.6419,50.5781,50.6328,12759.0
2021-05-20 14:00:00,55.55,55.59,55.54,55.55,17337.0,50.6419,50.6784,50.6328,50.6419,17337.0
2021-05-20 14:05:00,55.55,55.64,55.55,55.64,28886.0,50.6419,50.724,50.6419,50.724,28886.0
2021-05-20 14:10:00,55.64,55.67,55.64,55.65,14562.0,50.724,50.7513,50.724,50.7331,14562.0
2021-05-20 14:15:00,55.65,55.67,55.62,55.66,11217.0,50.7331,50.7513,50.7058,50.7422,11217.0
2021-05-20 14:20:00,55.67,55.67,55.64,55.65,11896.0,50.7513,50.7513,50.724,50.7331,11896.0
2021-05-20 14:25:00,55.66,55.69,55.62,55.68,12915.0,50.7422,50.7696,50.7058,50.7604,12915.0
2021-05-20 14:30:00,55.68,55.71,55.65,55.68,57767.0,50.7604,50.7878,50.7331,50.7604,57767.0
2021-05-20 14:35:00,55.69,55.74,55.69,55.73,12516.0,50.7696,50.8151,50.7696,50.806,12516.0
2021-05-20 14:40:00,55.72,55.75,55.7,55.73,10670.0,50.7969,50.8243,50.7787,50.806,10670.0
2021-05-20 14:45:00,55.74,55.75,55.7,55.72,13928.0,50.8151,50.8243,50.7787,50.7969,13928.0
2021-05-20 14:50:00,55.72,55.74,55.7,55.73,12908.0,50.7969,50.8151,50.7787,50.806,12908.0
2021-05-20 14:55:00,55.73,55.73,55.66,55.66,13399.0,50.806,50.806,50.7422,50.7422,13399.0
2021-05-20 15:00:00,55.67,55.72,55.63,55.72,20964.0,50.7513,50.7969,50.7149,50.7969,20964.0
2021-05-20 15:05:00,55.72,55.73,55.68,55.71,12382.0,50.7969,50.806,50.7604,50.7878,12382.0
2021-05-20 15:10:00,55.72,55.75,55.71,55.73,24923.0,50.7969,50.8243,50.7878,50.806,24923.0
2021-05-20 15:15:00,55.74,55.8,55.73,55.77,19635.0,50.8151,50.8698,50.806,50.8425,19635.0
2021-05-20 15:20:00,55.78,55.87,55.76,55.85,149065.0,50.8516,50.9337,50.8334,50.9154,149065.0
2021-05-20 15:25:00,55.85,55.92,55.84,55.91,17405.0,50.9154,50.9792,50.9063,50.9701,17405.0
2021-05-20 15:30:00,55.91,55.93,55.82,55.83,32608.0,50.9701,50.9884,50.8881,50.8972,32608.0
2021-05-20 15:35:00,55.83,55.86,55.8,55.8,25594.0,50.8972,50.9245,50.8698,50.8698,25594.0
2021-05-20 15:40:00,55.8,55.84,55.77,55.8,41668.0,50.8698,50.9063,50.8425,50.8698,41668.0
2021-05-20 15:45:00,55.81,55.84,55.74,55.74,39267.0,50.879,50.9063,50.8151,50.8151,39267.0
2021-05-20 15:50:00,55.73,55.75,55.67,55.72,99623.0,50.806,50.8243,50.7513,50.7969,99623.0
2021-05-20 15:55:00,55.71,55.72,55.56,55.67,215625.0,50.7878,50.7969,50.6511,50.7513,215625.0
2021-05-21 09:30:00,55.85,56.07,55.47,56.05,126471.0,50.9154,51.116,50.569,51.0978,126471.0
2021-05-21 09:35:00,56.02,56.26,56.0,56.23,38625.0,51.0704,51.2892,51.0522,51.2619,38625.0
2021-05-21 09:40:00,56.25,56.33,56.23,56.3,19089.0,51.2801,51.353,51.2619,51.3257,19089.0
2021-05-21 09:45:00,56.3,56.36,56.23,56.29,56473.0,51.3257,51.3804,51.2619,51.3166,56473.0
2021-05-21 09:50:00,56.28,56.44,56.21,56.43,38299.0,51.3074,51.4533,51.2436,51.4442,38299.0
2021-05-21 09:55:00,56.43,56.45,56.38,56.38,20789.0,51.4442,51.4624,51.3986,51.3986,20789.0
2021-05-21 10:00:00,56.36,56.36,56.16,56.22,43405.0,51.3804,51.3804,51.198,51.2527,43405.0
2021-05-21 10:05:00,56.23,56.29,56.15,56.26,15218.0,51.2619,51.3166,51.1889,51.2892,15218.0
2021-05-21 10:10:00,56.29,56.29,56.19,56.2,13590.0,51.3166,51.3166,51.2254,51.2345,13590.0
2021-05-21 10:15:00,56.2,56.27,56.18,56.26,16069.0,51.2345,51.2983,51.2163,51.2892,16069.0
2021-05-21 10:20:00,56.26,56.26,56.15,56.15,25627.0,51.2892,51.2892,51.1889,51.1889,25627.0
2021-05-21 10:25:00,56.17,56.2,56.1,56.1,26370.0,51.2072,51.2345,51.1433,51.1433,26370.0
2021-05-21 10:30:00,56.09,56.15,56.09,56.12,28228.0,51.1342,51.1889,51.1342,51.1616,28228.0
2021-05-21 10:35:00,56.11,56.11,56.01,56.02,17386.0,51.1525,51.1525,51.0613,51.0704,17386.0
2021-05-21 10:40:00,56.01,56.06,55.97,56.02,21148.0,51.0613,51.1069,51.0248,51.0704,21148.0
2021-05-21 10:45:00,56.01,56.06,55.99,56.06,28190.0,51.0613,51.1069,51.0431,51.1069,28190.0
2021-05-21 10:50:00,56.06,56.15,56.06,56.15,41233.0,51.1069,51.1889,51.1069,51.1889,41233.0
2021-05-21 10:55:00,56.16,56.2,56.12,56.18,89232.0,51.198,51.2345,51.1616,51.2163,89232.0
2021-05-21 11:00:00,56.18,56.2,56.14,56.18,36791.0,51.2163,51.2345,51.1798,51.2163,36791.0
2021-05-21 11:05:00,56.18,56.21,56.16,56.19,90156.0,51.2163,51.2436,51.198,51.2254,90156.0
2021-05-21 11:10:00,56.19,56.19,56.13,56.13,26486.0,51.2254,51.2254,51.1707,51.1707,26486.0
2021-05-21 11:15:00,56.13,56.17,56.13,56.13,31080.0,51.1707,51.2072,51.1707,51.1707,31080.0
2021-05-21 11:20:00,56.14,56.18,56.14,56.17,15947.0,51.1798,51.2163,51.1798,51.2072,15947.0
2021-05-21 11:25:00,56.18,56.18,56.12,56.13,10925.0,51.2163,51.2163,51.1616,51.1707,10925.0
2021-05-21 11:30:00,56.13,56.15,56.1,56.15,18551.0,51.1707,51.1889,51.1433,51.1889,18551.0
2021-05-21 11:35:00,56.16,56.18,56.15,56.17,6916.0,51.198,51.2163,51.1889,51.2072,6916.0
2021-05-21 11:40:00,56.17,56.19,56.15,56.16,10604.0,51.2072,51.2254,51.1889,51.198,10604.0
2021-05-21 11:45:00,56.16,56.18,56.14,56.17,7319.0,51.198,51.2163,51.1798,51.2072,7319.0
2021-05-21 11:50:00,56.16,56.16,56.12,56.14,9948.0,51.198,51.198,51.1616,51.1798,9948.0
2021-05-21 11:55:00,56.15,56.17,56.13,56.16,15246.0,51.1889,51.2072,51.1707,51.198,15246.0
2021-05-21 12:00:00,56.16,56.18,56.14,56.17,17800.0,51.198,51.2163,51.1798,51.2072,17800.0
2021-05-21 12:05:00,56.17,56.17,55.98,56.0,30324.0,51.2072,51.2072,51.0339,51.0522,30324.0
2021-05-21 12:10:00,55.98,56.09,55.98,56.07,11763.0,51.0339,51.1342,51.0339,51.116,11763.0
2021-05-21 12:15:00,56.06,56.08,56.03,56.04,10051.0,51.1069,51.1251,51.0795,51.0886,10051.0
2021-05-21 12:20:00,56.03,56.03,55.99,56.0,10020.0,51.0795,51.0795,51.0431,51.0522,10020.0
2021-05-21 12:25:00,56.0,56.04,56.0,56.03,12594.0,51.0522,51.0886,51.0522,51.0795,12594.0
2021-05-21 12:30:00,56.02,56.05,56.02,56.04,6399.0,51.0704,51.0978,51.0704,51.0886,6399.0
2021-05-21 12:35:00,56.04,56.05,56.01,56.02,5757.0,51.0886,51.0978,51.0613,51.0704,5757.0
2021-05-21 12:40:00,56.03,56.08,56.02,56.07,11771.0,51.0795,51.1251,51.0704,51.116,11771.0
2021-05-21 12:45:00,56.07,56.07,55.97,55.97,10016.0,51.116,51.116,51.0248,51.0248,10016.0
2021-05-21 12:50:00,55.98,55.98,55.91,55.91,9093.0,51.0339,51.0339,50.9701,50.9701,9093.0
2021-05-21 12:55:00,55.91,55.91,55.83,55.9,20170.0,50.9701,50.9701,50.8972,50.961,20170.0
2021-05-21 13:00:00,55.9,55.95,55.88,55.95,14493.0,50.961,51.0066,50.9428,51.0066,14493.0
2021-05-21 13:05:00,55.96,56.0,55.95,55.96,7004.0,51.0157,51.0522,51.0066,51.0157,7004.0
2021-05-21 13:10:00,55.96,55.98,55.96,55.98,2741.0,51.0157,51.0339,51.0157,51.0339,2741.0
2021-05-21 13:15:00,55.98,56.01,55.97,56.01,10307.0,51.0339,51.0613,51.0248,51.0613,10307.0
2021-05-21 13:20:00,56.01,56.04,55.97,55.99,12377.0,51.0613,51.0886,51.0248,51.0431,12377.0
2021-05-21 13:25:00,56.0,56.07,56.0,56.06,14448.0,51.0522,51.116,51.0522,51.1069,14448.0
2021-05-21 13:30:00,56.05,56.08,56.04,56.07,11060.0,51.0978,51.1251,51.0886,51.116,11060.0
2021-05-21 13:35:00,56.07,56.12,56.06,56.1,9300.0,51.116,51.1616,51.1069,51.1433,9300.0
2021-05-21 13:40:00,56.09,56.1,56.03,56.04,9149.0,51.1342,51.1433,51.0795,51.0886,9149.0
2021-05-21 13:45:00,56.04,56.06,56.02,56.05,13601.0,51.0886,51.1069,51.0704,51.0978,13601.0
2021-05-21 13:50:00,56.04,56.05,56.02,56.05,5095.0,51.0886,51.0978,51.0704,51.0978,5095.0
2021-05-21 13:55:00,56.05,56.09,56.04,56.08,8584.0,51.0978,51.1342,51.0886,51.1251,8584.0
2021-05-21 14:00:00,56.1,56.1,56.07,56.09,19280.0,51.1433,51.1433,51.116,51.1342,19280.0
2021-05-21 14:05:00,56.09,56.15,56.08,56.13,8082.0,51.1342,51.1889,51.1251,51.1707,8082.0
2021-05-21 14:10:00,56.12,56.18,56.11,56.16,20122.0,51.1616,51.2163,51.1525,51.198,20122.0
2021-05-21 14:15:00,56.16,56.17,56.14,56.15,5239.0,51.198,51.2072,51.1798,51.1889,5239.0
2021-05-21 14:20:00,56.15,56.15,56.09,56.12,12383.0,51.1889,51.1889,51.1342,51.1616,12383.0
2021-05-21 14:25:00,56.13,56.13,56.05,56.09,14013.0,51.1707,51.1707,51.0978,51.1342,14013.0
2021-05-21 14:30:00,56.08,56.12,56.08,56.1,8369.0,51.1251,51.1616,51.1251,51.1433,8369.0
2021-05-21 14:35:00,56.1,56.11,56.05,56.06,15542.0,51.1433,51.1525,51.0978,51.1069,15542.0
2021-05-21 14:40:00,56.07,56.07,56.01,56.04,9269.0,51.116,51.116,51.0613,51.0886,9269.0
2021-05-21 14:45:00,56.04,56.06,56.0,56.02,33910.0,51.0886,51.1069,51.0522,51.0704,33910.0
2021-05-21 14:50:00,56.02,56.07,56.02,56.06,33309.0,51.0704,51.116,51.0704,51.1069,33309.0
2021-05-21 14:55:00,56.06,56.11,56.06,56.1,17286.0,51.1069,51.1525,51.1069,51.1433,17286.0
2021-05-21 15:00:00,56.1,56.1,56.02,56.02,28397.0,51.1433,51.1433,51.0704,51.0704,28397.0
2021-05-21 15:05:00,56.02,56.03,55.98,56.02,16997.0,51.0704,51.0795,51.0339,51.0704,16997.0
2021-05-21 15:10:00,56.02,56.03,55.98,55.98,37312.0,51.0704,51.0795,51.0339,51.0339,37312.0
2021-05-21 15:15:00,55.98,56.07,55.98,56.05,30544.0,51.0339,51.116,51.0339,51.0978,30544.0
2021-05-21 15:20:00,56.05,56.13,56.05,56.12,23836.0,51.0978,51.1707,51.0978,51.1616,23836.0
2021-05-21 15:25:00,56.11,56.12,56.06,56.11,41550.0,51.1525,51.1616,51.1069,51.1525,41550.0
2021-05-21 15:30:00,56.11,56.11,56.0,56.01,38344.0,51.1525,51.1525,51.0522,51.0613,38344.0
2021-05-21 15:35:00,56.01,56.05,55.98,56.01,20899.0,51.0613,51.0978,51.0339,51.0613,20899.0
2021-05-21 15:40:00,56.01,56.02,55.98,55.99,32025.0,51.0613,51.0704,51.0339,51.0431,32025.0
2021-05-21 15:45:00,56.0,56.04,55.98,56.04,67349.0,51.0522,51.0886,51.0339,51.0886,67349.0
2021-05-21 15:50:00,56.04,56.05,56.0,56.01,123596.0,51.0886,51.0978,51.0522,51.0613,123596.0
2021-05-21 15:55:00,56.02,56.04,55.92,56.0,185753.0,51.0704,51.0886,50.9792,51.0522,185753.0
2021-05-24 09:30:00,56.21,56.23,55.9,56.2,151262.0,51.2436,51.2619,50.961,51.2345,151262.0
2021-05-24 09:35:00,56.21,56.28,56.08,56.08,32003.0,51.2436,51.3074,51.1251,51.1251,32003.0
2021-05-24 09:40:00,56.05,56.13,55.98,56.08,38512.0,51.0978,51.1707,51.0339,51.1251,38512.0
2021-05-24 09:45:00,56.08,56.2,56.07,56.16,50893.0,51.1251,51.2345,51.116,51.198,50893.0
2021-05-24 09:50:00,56.14,56.28,56.06,56.27,30670.0,51.1798,51.3074,51.1069,51.2983,30670.0
2021-05-24 09:55:00,56.27,56.36,56.27,56.33,23521.0,51.2983,51.3804,51.2983,51.353,23521.0
2021-05-24 10:00:00,56.33,56.37,56.28,56.34,24663.0,51.353,51.3895,51.3074,51.3621,24663.0
2021-05-24 10:05:00,56.34,56.34,56.26,56.28,17506.0,51.3621,51.3621,51.2892,51.3074,17506.0
2021-05-24 10:10:00,56.29,56.29,56.19,56.23,23509.0,51.3166,51.3166,51.2254,51.2619,23509.0
2021-05-24 10:15:00,56.22,56.34,56.22,56.32,26829.0,51.2527,51.3621,51.2527,51.3439,26829.0
2021-05-24 10:20:00,56.33,56.35,56.27,56.28,15751.0,51.353,51.3713,51.2983,51.3074,15751.0
2021-05-24 10:25:00,56.27,56.29,56.25,56.25,11216.0,51.2983,51.3166,51.2801,51.2801,11216.0
2021-05-24 10:30:00,56.25,56.31,56.25,56.31,16792.0,51.2801,51.3348,51.2801,51.3348,16792.0
2021-05-24 10:35:00,56.31,56.37,56.28,56.35,20787.0,51.3348,51.3895,51.3074,51.3713,20787.0
2021-05-24 10:40:00,56.35,56.36,56.32,56.33,19392.0,51.3713,51.3804,51.3439,51.353,19392.0
2021-05-24 10:45:00,56.33,56.33,56.29,56.33,10258.0,51.353,51.353,51.3166,51.353,10258.0
2021-05-24 10:50:00,56.33,56.37,56.32,56.33,17592.0,51.353,51.3895,51.3439,51.353,17592.0
2021-05-24 10:55:00,56.33,56.35,56.27,56.29,12703.0,51.353,51.3713,51.2983,51.3166,12703.0
2021-05-24 11:00:00,56.29,56.33,56.28,56.29,16146.0,51.3166,51.353,51.3074,51.3166,16146.0
2021-05-24 11:05:00,56.3,56.3,56.25,56.26,12884.0,51.3257,51.3257,51.2801,51.2892,12884.0
2021-05-24 11:10:00,56.26,56.26,56.21,56.21,17392.0,51.2892,51.2892,51.2436,51.2436,17392.0
2021-05-24 11:15:00,56.21,56.24,56.2,56.23,12611.0,51.2436,51.271,51.2345,51.2619,12611.0
2021-05-24 11:20:00,56.23,56.24,56.2,56.22,21249.0,51.2619,51.271,51.2345,51.2527,21249.0
2021-05-24 11:25:00,56.23,56.31,56.23,56.31,14320.0,51.2619,51.3348,51.2619,51.3348,14320.0
2021-05-24 11:30:00,56.31,56.33,56.29,56.33,18039.0,51.3348,51.353,51.3166,51.353,18039.0
2021-05-24 11:35:00,56.33,56.33,56.26,56.28,15277.0,51.353,51.353,51.2892,51.3074,15277.0
2021-05-24 11:40:00,56.29,56.31,56.28,56.29,13878.0,51.3166,51.3348,51.3074,51.3166,13878.0
2021-05-24 11:45:00,56.29,56.29,56.24,56.25,12647.0,51.3166,51.3166,51.271,51.2801,12647.0
2021-05-24 11:50:00,56.24,56.24,56.19,56.2,8674.0,51.271,51.271,51.2254,51.2345,8674.0
2021-05-24 11:55:00,56.21,56.21,56.19,56.2,5444.0,51.2436,51.2436,51.2254,51.2345,5444.0
2021-05-24 12:00:00,56.2,56.23,56.16,56.16,8239.0,51.2345,51.2619,51.198,51.198,8239.0
2021-05-24 12:05:00,56.16,56.16,56.12,56.16,8695.0,51.198,51.198,51.1616,51.198,8695.0
2021-05-24 12:10:00,56.15,56.2,56.15,56.19,13324.0,51.1889,51.2345,51.1889,51.2254,13324.0
2021-05-24 12:15:00,56.19,56.21,56.17,56.17,12936.0,51.2254,51.2436,51.2072,51.2072,12936.0
2021-05-24 12:20:00,56.17,56.21,56.16,56.19,17076.0,51.2072,51.2436,51.198,51.2254,17076.0
2021-05-24 12:25:00,56.19,56.21,56.15,56.16,10195.0,51.2254,51.2436,51.1889,51.198,10195.0
2021-05-24 12:30:00,56.16,56.19,56.16,56.19,5534.0,51.198,51.2254,51.198,51.2254,5534.0
2021-05-24 12:35:00,56.2,56.23,56.2,56.23,4634.0,51.2345,51.2619,51.2345,51.2619,4634.0
2021-05-24 12:40:00,56.22,56.29,56.22,56.28,18171.0,51.2527,51.3166,51.2527,51.3074,18171.0
2021-05-24 12:45:00,56.29,56.3,56.25,56.27,15543.0,51.3166,51.3257,51.2801,51.2983,15543.0
2021-05-24 12:50:00,56.27,56.29,56.26,56.29,6570.0,51.2983,51.3166,51.2892,51.3166,6570.0
2021-05-24 12:55:00,56.3,56.31,56.28,56.29,14537.0,51.3257,51.3348,51.3074,51.3166,14537.0
2021-05-24 13:00:00,56.29,56.33,56.28,56.32,8679.0,51.3166,51.353,51.3074,51.3439,8679.0
2021-05-24 13:05:00,56.32,56.32,56.25,56.28,7951.0,51.3439,51.3439,51.2801,51.3074,7951.0
2021-05-24 13:10:00,56.28,56.31,56.27,56.31,5968.0,51.3074,51.3348,51.2983,51.3348,5968.0
2021-05-24 13:15:00,56.31,56.32,56.29,56.32,10182.0,51.3348,51.3439,51.3166,51.3439,10182.0
2021-05-24 13:20:00,56.32,56.32,56.29,56.31,10014.0,51.3439,51.3439,51.3166,51.3348,10014.0
2021-05-24 13:25:00,56.32,56.34,56.31,56.33,11858.0,51.3439,51.3621,51.3348,51.353,11858.0
2021-05-24 13:30:00,56.33,56.36,56.31,56.34,16685.0,51.353,51.3804,51.3348,51.3621,16685.0
2021-05-24 13:35:00,56.34,56.35,56.32,56.35,7050.0,51.3621,51.3713,51.3439,51.3713,7050.0
2021-05-24 13:40:00,56.35,56.37,56.33,56.36,15130.0,51.3713,51.3895,51.353,51.3804,15130.0
2021-05-24 13:45:00,56.36,56.36,56.33,56.35,10160.0,51.3804,51.3804,51.353,51.3713,10160.0
2021-05-24 13:50:00,56.36,56.36,56.33,56.33,8116.0,51.3804,51.3804,51.353,51.353,8116.0
2021-05-24 13:55:00,56.34,56.39,56.33,56.38,37898.0,51.3621,51.4077,51.353,51.3986,37898.0
2021-05-24 14:00:00,56.38,56.39,56.35,56.39,12531.0,51.3986,51.4077,51.3713,51.4077,12531.0
2021-05-24 14:05:00,56.38,56.39,56.36,56.38,17214.0,51.3986,51.4077,51.3804,51.3986,17214.0
2021-05-24 14:10:00,56.38,56.41,56.37,56.41,13759.0,51.3986,51.426,51.3895,51.426,13759.0
2021-05-24 14:15:00,56.41,56.45,56.41,56.45,21028.0,51.426,51.4624,51.426,51.4624,21028.0
2021-05-24 14:20:00,56.45,56.45,56.43,56.45,14510.0,51.4624,51.4624,51.4442,51.4624,14510.0
2021-05-24 14:25:00,56.45,56.45,56.43,56.45,13836.0,51.4624,51.4624,51.4442,51.4624,13836.0
2021-05-24 14:30:00,56.44,56.47,56.44,56.46,9692.0,51.4533,51.4806,51.4533,51.4715,9692.0
2021-05-24 14:35:00,56.47,56.47,56.44,56.46,14074.0,51.4806,51.4806,51.4533,51.4715,14074.0
2021-05-24 14:40:00,56.47,56.51,56.46,56.48,18807.0,51.4806,51.5171,51.4715,51.4898,18807.0
2021-05-24 14:45:00,56.48,56.5,56.44,56.46,21471.0,51.4898,51.508,51.4533,51.4715,21471.0
2021-05-24 14:50:00,56.45,56.46,56.4,56.43,13868.0,51.4624,51.4715,51.4168,51.4442,13868.0
2021-05-24 14:55:00,56.43,56.46,56.42,56.45,13174.0,51.4442,51.4715,51.4351,51.4624,13174.0
2021-05-24 15:00:00,56.45,56.48,56.44,56.47,13606.0,51.4624,51.4898,51.4533,51.4806,13606.0
2021-05-24 15:05:00,56.48,56.5,56.47,56.48,14058.0,51.4898,51.508,51.4806,51.4898,14058.0
2021-05-24 15:10:00,56.48,56.53,56.48,56.52,30986.0,51.4898,51.5353,51.4898,51.5262,30986.0
2021-05-24 15:15:00,56.52,56.52,56.47,56.47,11938.0,51.5262,51.5262,51.4806,51.4806,11938.0
2021-05-24 15:20:00,56.47,56.48,56.45,56.45,11971.0,51.4806,51.4898,51.4624,51.4624,11971.0
2021-05-24 15:25:00,56.46,56.51,56.46,56.48,23037.0,51.4715,51.5171,51.4715,51.4898,23037.0
2021-05-24 15:30:00,56.48,56.49,56.45,56.47,19332.0,51.4898,51.4989,51.4624,51.4806,19332.0
2021-05-24 15:35:00,56.47,56.49,56.45,56.47,30133.0,51.4806,51.4989,51.4624,51.4806,30133.0
2021-05-24 15:40:00,56.47,56.49,56.43,56.47,33892.0,51.4806,51.4989,51.4442,51.4806,33892.0
2021-05-24 15:45:00,56.47,56.49,56.45,56.47,42117.0,51.4806,51.4989,51.4624,51.4806,42117.0
2021-05-24 15:50:00,56.46,56.46,56.39,56.41,58748.0,51.4715,51.4715,51.4077,51.426,58748.0
2021-05-24 15:55:00,56.41,56.43,56.31,56.37,258986.0,51.426,51.4442,51.3348,51.3895,258986.0
2021-05-25 09:30:00,56.42,56.52,56.35,56.48,70604.0,51.4351,51.5262,51.3713,51.4898,70604.0
2021-05-25 09:35:00,56.47,56.62,56.47,56.6,44332.0,51.4806,51.6174,51.4806,51.5992,44332.0
2021-05-25 09:40:00,56.62,56.68,56.57,56.6,96084.0,51.6174,51.6721,51.5718,51.5992,96084.0
2021-05-25 09:45:00,56.59,56.64,56.5,56.5,27895.0,51.59,51.6356,51.508,51.508,27895.0
2021-05-25 09:50:00,56.49,56.49,56.39,56.43,18258.0,51.4989,51.4989,51.4077,51.4442,18258.0
2021-05-25 09:55:00,56.42,56.43,56.35,56.42,38654.0,51.4351,51.4442,51.3713,51.4351,38654.0
2021-05-25 10:00:00,56.42,56.43,56.36,56.38,27436.0,51.4351,51.4442,51.3804,51.3986,27436.0
2021-05-25 10:05:00,56.37,56.41,56.34,56.39,16448.0,51.3895,51.426,51.3621,51.4077,16448.0
2021-05-25 10:10:00,56.4,56.4,56.3,56.35,36364.0,51.4168,51.4168,51.3257,51.3713,36364.0
2021-05-25 10:15:00,56.35,56.42,56.31,56.32,27190.0,51.3713,51.4351,51.3348,51.3439,27190.0
2021-05-25 10:20:00,56.32,56.37,56.27,56.29,26362.0,51.3439,51.3895,51.2983,51.3166,26362.0
2021-05-25 10:25:00,56.29,56.29,56.24,56.27,34433.0,51.3166,51.3166,51.271,51.2983,34433.0
2021-05-25 10:30:00,56.27,56.29,56.23,56.24,28485.0,51.2983,51.3166,51.2619,51.271,28485.0
2021-05-25 10:35:00,56.23,56.28,56.21,56.24,24822.0,51.2619,51.3074,51.2436,51.271,24822.0
2021-05-25 10:40:00,56.25,56.25,56.21,56.25,28649.0,51.2801,51.2801,51.2436,51.2801,28649.0
2021-05-25 10:45:00,56.26,56.33,56.25,56.28,44229.0,51.2892,51.353,51.2801,51.3074,44229.0
2021-05-25 10:50:00,56.28,56.28,56.23,56.25,17994.0,51.3074,51.3074,51.2619,51.2801,17994.0
2021-05-25 10:55:00,56.25,56.26,56.22,56.26,20962.0,51.2801,51.2892,51.2527,51.2892,20962.0
2021-05-25 11:00:00,56.26,56.28,56.17,56.18,25308.0,51.2892,51.3074,51.2072,51.2163,25308.0
2021-05-25 11:05:00,56.18,56.24,56.16,56.22,44821.0,51.2163,51.271,51.198,51.2527,44821.0
2021-05-25 11:10:00,56.22,56.29,56.21,56.28,16462.0,51.2527,51.3166,51.2436,51.3074,16462.0
2021-05-25 11:15:00,56.28,56.28,56.22,56.25,21043.0,51.3074,51.3074,51.2527,51.2801,21043.0
2021-05-25 11:20:00,56.24,56.24,56.19,56.22,16575.0,51.271,51.271,51.2254,51.2527,16575.0
2021-05-25 11:25:00,56.22,56.22,56.15,56.18,29673.0,51.2527,51.2527,51.1889,51.2163,29673.0
2021-05-25 11:30:00,56.17,56.18,56.08,56.1,27588.0,51.2072,51.2163,51.1251,51.1433,27588.0
2021-05-25 11:35:00,56.1,56.13,56.09,56.11,21715.0,51.1433,51.1707,51.1342,51.1525,21715.0
2021-05-25 11:40:00,56.1,56.15,56.09,56.14,19137.0,51.1433,51.1889,51.1342,51.1798,19137.0
2021-05-25 11:45:00,56.15,56.15,56.1,56.11,30343.0,51.1889,51.1889,51.1433,51.1525,30343.0
2021-05-25 11:50:00,56.1,56.13,56.09,56.11,15862.0,51.1433,51.1707,51.1342,51.1525,15862.0
2021-05-25 11:55:00,56.11,56.13,56.06,56.13,21168.0,51.1525,51.1707,51.1069,51.1707,21168.0
2021-05-25 12:00:00,56.12,56.17,56.12,56.17,11920.0,51.1616,51.2072,51.1616,51.2072,11920.0
2021-05-25 12:05:00,56.17,56.23,56.14,56.23,12724.0,51.2072,51.2619,51.1798,51.2619,12724.0
2021-05-25 12:10:00,56.24,56.25,56.21,56.24,12659.0,51.271,51.2801,51.2436,51.271,12659.0
2021-05-25 12:15:00,56.23,56.28,56.21,56.28,16312.0,51.2619,51.3074,51.2436,51.3074,16312.0
2021-05-25 12:20:00,56.28,56.31,56.27,56.28,10743.0,51.3074,51.3348,51.2983,51.3074,10743.0
2021-05-25 12:25:00,56.28,56.35,56.27,56.35,24832.0,51.3074,51.3713,51.2983,51.3713,24832.0
2021-05-25 12:30:00,56.35,56.35,56.31,56.34,16703.0,51.3713,51.3713,51.3348,51.3621,16703.0
2021-05-25 12:35:00,56.34,56.35,56.3,56.31,13392.0,51.3621,51.3713,51.3257,51.3348,13392.0
2021-05-25 12:40:00,56.31,56.35,56.3,56.33,17533.0,51.3348,51.3713,51.3257,51.353,17533.0
2021-05-25 12:45:00,56.32,56.35,56.31,56.34,19524.0,51.3439,51.3713,51.3348,51.3621,19524.0
2021-05-25 12:50:00,56.34,56.35,56.31,56.35,10442.0,51.3621,51.3713,51.3348,51.3713,10442.0
2021-05-25 12:55:00,56.35,56.37,56.33,56.36,10107.0,51.3713,51.3895,51.353,51.3804,10107.0
2021-05-25 13:00:00,56.37,56.37,56.29,56.31,15334.0,51.3895,51.3895,51.3166,51.3348,15334.0
2021-05-25 13:05:00,56.3,56.33,56.3,56.32,16818.0,51.3257,51.353,51.3257,51.3439,16818.0
2021-05-25 13:10:00,56.31,56.33,56.3,56.32,21810.0,51.3348,51.353,51.3257,51.3439,21810.0
2021-05-25 13:15:00,56.32,56.35,56.31,56.34,12395.0,51.3439,51.3713,51.3348,51.3621,12395.0
2021-05-25 13:20:00,56.33,56.37,56.33,56.35,12840.0,51.353,51.3895,51.353,51.3713,12840.0
2021-05-25 13:25:00,56.36,56.36,56.3,56.31,10467.0,51.3804,51.3804,51.3257,51.3348,10467.0
2021-05-25 13:30:00,56.3,56.31,56.27,56.3,16478.0,51.3257,51.3348,51.2983,51.3257,16478.0
2021-05-25 13:35:00,56.3,56.33,56.29,56.33,14400.0,51.3257,51.353,51.3166,51.353,14400.0
2021-05-25 13:40:00,56.32,56.33,56.29,56.32,19188.0,51.3439,51.353,51.3166,51.3439,19188.0
2021-05-25 13:45:00,56.32,56.33,56.26,56.3,13229.0,51.3439,51.353,51.2892,51.3257,13229.0
2021-05-25 13:50:00,56.29,56.31,56.26,56.26,13665.0,51.3166,51.3348,51.2892,51.2892,13665.0
2021-05-25 13:55:00,56.26,56.27,56.21,56.22,7395.0,51.2892,51.2983,51.2436,51.2527,7395.0
2021-05-25 14:00:00,56.22,56.22,56.14,56.16,14090.0,51.2527,51.2527,51.1798,51.198,14090.0
2021-05-25 14:05:00,56.16,56.19,56.15,56.17,15686.0,51.198,51.2254,51.1889,51.2072,15686.0
2021-05-25 14:10:00,56.16,56.17,56.11,56.16,19150.0,51.198,51.2072,51.1525,51.198,19150.0
2021-05-25 14:15:00,56.16,56.16,56.09,56.09,21841.0,51.198,51.198,51.1342,51.1342,21841.0
2021-05-25 14:20:00,56.09,56.11,56.06,56.07,15548.0,51.1342,51.1525,51.1069,51.116,15548.0
2021-05-25 14:25:00,56.07,56.09,56.04,56.06,27203.0,51.116,51.1342,51.0886,51.1069,27203.0
2021-05-25 14:30:00,56.05,56.09,56.03,56.09,18712.0,51.0978,51.1342,51.0795,51.1342,18712.0
2021-05-25 14:35:00,56.08,56.09,56.05,56.08,10902.0,51.1251,51.1342,51.0978,51.1251,10902.0
2021-05-25 14:40:00,56.09,56.09,56.04,56.05,14691.0,51.1342,51.1342,51.0886,51.0978,14691.0
2021-05-25 14:45:00,56.05,56.06,56.01,56.04,19663.0,51.0978,51.1069,51.0613,51.0886,19663.0
2021-05-25 14:50:00,56.03,56.06,56.0,56.01,25481.0,51.0795,51.1069,51.0522,51.0613,25481.0
2021-05-25 14:55:00,56.02,56.03,55.98,55.99,16446.0,51.0704,51.0795,51.0339,51.0431,16446.0
2021-05-25 15:00:00,55.98,55.98,55.87,55.88,22390.0,51.0339,51.0339,50.9337,50.9428,22390.0
2021-05-25 15:05:00,55.89,55.93,55.88,55.9,15462.0,50.9519,50.9884,50.9428,50.961,15462.0
2021-05-25 15:10:00,55.89,55.9,55.86,55.86,15367.0,50.9519,50.961,50.9245,50.9245,15367.0
2021-05-25 15:15:00,55.86,55.92,55.85,55.91,16677.0,50.9245,50.9792,50.9154,50.9701,16677.0
2021-05-25 15:20:00,55.92,55.99,55.92,55.96,28557.0,50.9792,51.0431,50.9792,51.0157,28557.0
2021-05-25 15:25:00,55.97,56.0,55.95,55.97,22242.0,51.0248,51.0522,51.0066,51.0248,22242.0
2021-05-25 15:30:00,55.96,55.96,55.83,55.84,36673.0,51.0157,51.0157,50.8972,50.9063,36673.0
2021-05-25 15:35:00,55.85,55.86,55.8,55.81,58094.0,50.9154,50.9245,50.8698,50.879,58094.0
2021-05-25 15:40:00,55.81,55.87,55.8,55.82,53485.0,50.879,50.9337,50.8698,50.8881,53485.0
2021-05-25 15:45:00,55.82,55.82,55.75,55.76,68578.0,50.8881,50.8881,50.8243,50.8334,68578.0
2021-05-25 15:50:00,55.76,55.76,55.65,55.69,124573.0,50.8334,50.8334,50.7331,50.7696,124573.0
2021-05-25 15:55:00,55.7,55.86,55.7,55.76,300986.0,50.7787,50.9245,50.7787,50.8334,300986.0
2021-05-26 09:30:00,56.0,56.0,55.75,55.85,84516.0,51.0522,51.0522,50.8243,50.9154,84516.0
2021-05-26 09:35:00,55.86,55.89,55.63,55.71,27453.0,50.9245,50.9519,50.7149,50.7878,27453.0
2021-05-26 09:40:00,55.73,55.81,55.6,55.73,34951.0,50.806,50.879,50.6875,50.806,34951.0
2021-05-26 09:45:00,55.75,55.76,55.68,55.7,29558.0,50.8243,50.8334,50.7604,50.7787,29558.0
2021-05-26 09:50:00,55.69,55.8,55.62,55.79,31171.0,50.7696,50.8698,50.7058,50.8607,31171.0
2021-05-26 09:55:00,55.78,55.82,55.69,55.72,23160.0,50.8516,50.8881,50.7696,50.7969,23160.0
2021-05-26 10:00:00,55.73,55.79,55.71,55.79,29767.0,50.806,50.8607,50.7878,50.8607,29767.0
2021-05-26 10:05:00,55.8,55.84,55.75,55.84,20190.0,50.8698,50.9063,50.8243,50.9063,20190.0
2021-05-26 10:10:00,55.85,55.92,55.84,55.91,16928.0,50.9154,50.9792,50.9063,50.9701,16928.0
2021-05-26 10:15:00,55.92,56.0,55.92,55.98,18299.0,50.9792,51.0522,50.9792,51.0339,18299.0
2021-05-26 10:20:00,55.99,56.0,55.97,55.98,17324.0,51.0431,51.0522,51.0248,51.0339,17324.0
2021-05-26 10:25:00,55.99,56.0,55.88,55.91,23389.0,51.0431,51.0522,50.9428,50.9701,23389.0
2021-05-26 10:30:00,55.92,55.93,55.87,55.88,14227.0,50.9792,50.9884,50.9337,50.9428,14227.0
2021-05-26 10:35:00,55.87,55.93,55.87,55.93,20693.0,50.9337,50.9884,50.9337,50.9884,20693.0
2021-05-26 10:40:00,55.93,56.01,55.93,56.01,19051.0,50.9884,51.0613,50.9884,51.0613,19051.0
2021-05-26 10:45:00,56.01,56.06,56.0,56.05,12201.0,51.0613,51.1069,51.0522,51.0978,12201.0
2021-05-26 10:50:00,56.07,56.07,55.97,55.98,12071.0,51.116,51.116,51.0248,51.0339,12071.0
2021-05-26 10:55:00,55.98,56.04,55.98,56.03,13571.0,51.0339,51.0886,51.0339,51.0795,13571.0
2021-05-26 11:00:00,56.02,56.08,56.0,56.07,13197.0,51.0704,51.1251,51.0522,51.116,13197.0
2021-05-26 11:05:00,56.08,56.13,56.08,56.13,24635.0,51.1251,51.1707,51.1251,51.1707,24635.0
2021-05-26 11:10:00,56.13,56.14,56.05,56.06,15372.0,51.1707,51.1798,51.0978,51.1069,15372.0
2021-05-26 11:15:00,56.05,56.09,56.05,56.09,23788.0,51.0978,51.1342,51.0978,51.1342,23788.0
2021-05-26 11:20:00,56.1,56.12,56.03,56.06,15705.0,51.1433,51.1616,51.0795,51.1069,15705.0
2021-05-26 11:25:00,56.05,56.09,55.98,56.09,18008.0,51.0978,51.1342,51.0339,51.1342,18008.0
2021-05-26 11:30:00,56.08,56.11,56.05,56.11,13077.0,51.1251,51.1525,51.0978,51.1525,13077.0
2021-05-26 11:35:00,56.11,56.12,56.09,56.11,14950.0,51.1525,51.1616,51.1342,51.1525,14950.0
2021-05-26 11:40:00,56.11,56.11,56.06,56.09,19908.0,51.1525,51.1525,51.1069,51.1342,19908.0
2021-05-26 11:45:00,56.09,56.15,56.08,56.15,23931.0,51.1342,51.1889,51.1251,51.1889,23931.0
2021-05-26 11:50:00,56.15,56.18,56.13,56.14,11209.0,51.1889,51.2163,51.1707,51.1798,11209.0
2021-05-26 11:55:00,56.15,56.17,56.13,56.14,9984.0,51.1889,51.2072,51.1707,51.1798,9984.0
2021-05-26 12:00:00,56.14,56.16,56.11,56.12,10299.0,51.1798,51.198,51.1525,51.1616,10299.0
2021-05-26 12:05:00,56.12,56.16,56.12,56.15,8467.0,51.1616,51.198,51.1616,51.1889,8467.0
2021-05-26 12:10:00,56.15,56.2,56.14,56.2,14088.0,51.1889,51.2345,51.1798,51.2345,14088.0
2021-05-26 12:15:00,56.19,56.21,56.18,56.21,8257.0,51.2254,51.2436,51.2163,51.2436,8257.0
2021-05-26 12:20:00,56.21,56.23,56.2,56.2,12416.0,51.2436,51.2619,51.2345,51.2345,12416.0
2021-05-26 12:25:00,56.19,56.2,56.18,56.19,13149.0,51.2254,51.2345,51.2163,51.2254,13149.0
2021-05-26 12:30:00,56.19,56.21,56.18,56.2,11642.0,51.2254,51.2436,51.2163,51.2345,11642.0
2021-05-26 12:35:00,56.2,56.23,56.2,56.21,16572.0,51.2345,51.2619,51.2345,51.2436,16572.0
2021-05-26 12:40:00,56.21,56.21,56.18,56.18,12604.0,51.2436,51.2436,51.2163,51.2163,12604.0
2021-05-26 12:45:00,56.18,56.22,56.17,56.22,9716.0,51.2163,51.2527,51.2072,51.2527,9716.0
2021-05-26 12:50:00,56.22,56.23,56.2,56.22,11529.0,51.2527,51.2619,51.2345,51.2527,11529.0
2021-05-26 12:55:00,56.21,56.22,56.2,56.21,12793.0,51.2436,51.2527,51.2345,51.2436,12793.0
2021-05-26 13:00:00,56.22,56.26,56.22,56.25,29541.0,51.2527,51.2892,51.2527,51.2801,29541.0
2021-05-26 13:05:00,56.24,56.24,56.18,56.19,13650.0,51.271,51.271,51.2163,51.2254,13650.0
2021-05-26 13:10:00,56.2,56.22,56.19,56.21,9897.0,51.2345,51.2527,51.2254,51.2436,9897.0
2021-05-26 13:15:00,56.22,56.26,56.21,56.26,11721.0,51.2527,51.2892,51.2436,51.2892,11721.0
2021-05-26 13:20:00,56.27,56.29,56.25,56.25,12582.0,51.2983,51.3166,51.2801,51.2801,12582.0
2021-05-26 13:25:00,56.25,56.25,56.23,56.23,16729.0,51.2801,51.2801,51.2619,51.2619,16729.0
2021-05-26 13:30:00,56.23,56.25,56.21,56.22,21603.0,51.2619,51.2801,51.2436,51.2527,21603.0
2021-05-26 13:35:00,56.23,56.24,56.2,56.23,12111.0,51.2619,51.271,51.2345,51.2619,12111.0
2021-05-26 13:40:00,56.24,56.25,56.18,56.2,18636.0,51.271,51.2801,51.2163,51.2345,18636.0
2021-05-26 13:45:00,56.2,56.21,56.16,56.19,21543.0,51.2345,51.2436,51.198,51.2254,21543.0
2021-05-26 13:50:00,56.18,56.2,56.17,56.2,23420.0,51.2163,51.2345,51.2072,51.2345,23420.0
2021-05-26 13:55:00,56.2,56.24,56.19,56.21,13987.0,51.2345,51.271,51.2254,51.2436,13987.0
2021-05-26 14:00:00,56.21,56.23,56.21,56.22,15554.0,51.2436,51.2619,51.2436,51.2527,15554.0
2021-05-26 14:05:00,56.23,56.24,56.21,56.22,19748.0,51.2619,51.271,51.2436,51.2527,19748.0
2021-05-26 14:10:00,56.22,56.24,56.21,56.23,12966.0,51.2527,51.271,51.2436,51.2619,12966.0
2021-05-26 14:15:00,56.23,56.24,56.2,56.22,22865.0,51.2619,51.271,51.2345,51.2527,22865.0
2021-05-26 14:20:00,56.21,56.26,56.21,56.26,15578.0,51.2436,51.2892,51.2436,51.2892,15578.0
2021-05-26 14:25:00,56.25,56.29,56.22,56.29,26413.0,51.2801,51.3166,51.2527,51.3166,26413.0
2021-05-26 14:30:00,56.29,56.3,56.25,56.29,21441.0,51.3166,51.3257,51.2801,51.3166,21441.0
2021-05-26 14:35:00,56.29,56.3,56.27,56.28,16277.0,51.3166,51.3257,51.2983,51.3074,16277.0
2021-05-26 14:40:00,56.28,56.29,56.25,56.26,22795.0,51.3074,51.3166,51.2801,51.2892,22795.0
2021-05-26 14:45:00,56.26,56.27,56.25,56.27,21783.0,51.2892,51.2983,51.2801,51.2983,21783.0
2021-05-26 14:50:00,56.27,56.28,56.19,56.19,29018.0,51.2983,51.3074,51.2254,51.2254,29018.0
2021-05-26 14:55:00,56.18,56.21,56.17,56.2,16038.0,51.2163,51.2436,51.2072,51.2345,16038.0
2021-05-26 15:00:00,56.2,56.23,56.17,56.21,25739.0,51.2345,51.2619,51.2072,51.2436,25739.0
2021-05-26 15:05:00,56.21,56.21,56.17,56.21,36761.0,51.2436,51.2436,51.2072,51.2436,36761.0
2021-05-26 15:10:00,56.2,56.23,56.19,56.22,28900.0,51.2345,51.2619,51.2254,51.2527,28900.0
2021-05-26 15:15:00,56.22,56.22,56.17,56.17,18893.0,51.2527,51.2527,51.2072,51.2072,18893.0
2021-05-26 15:20:00,56.18,56.21,56.17,56.21,35048.0,51.2163,51.2436,51.2072,51.2436,35048.0
2021-05-26 15:25:00,56.21,56.22,56.16,56.2,37504.0,51.2436,51.2527,51.198,51.2345,37504.0
2021-05-26 15:30:00,56.21,56.26,56.2,56.26,25263.0,51.2436,51.2892,51.2345,51.2892,25263.0
2021-05-26 15:35:00,56.26,56.28,56.24,56.26,29214.0,51.2892,51.3074,51.271,51.2892,29214.0
2021-05-26 15:40:00,56.26,56.29,56.23,56.24,45595.0,51.2892,51.3166,51.2619,51.271,45595.0
2021-05-26 15:45:00,56.24,56.27,56.2,56.22,42001.0,51.271,51.2983,51.2345,51.2527,42001.0
2021-05-26 15:50:00,56.21,56.21,56.15,56.2,75007.0,51.2436,51.2436,51.1889,51.2345,75007.0
2021-05-26 15:55:00,56.2,56.32,56.19,56.26,252471.0,51.2345,51.3439,51.2254,51.2892,252471.0
2021-05-27 09:30:00,56.76,57.05,56.15,57.05,135804.0,51.745,52.0094,51.1889,52.0094,135804.0
2021-05-27 09:35:00,57.04,57.07,56.82,56.94,32236.0,52.0003,52.0276,51.7997,51.9091,32236.0
2021-05-27 09:40:00,56.95,57.05,56.95,56.99,50765.0,51.9182,52.0094,51.9182,51.9547,50765.0
2021-05-27 09:45:00,57.02,57.02,56.92,56.94,49198.0,51.9821,51.9821,51.8909,51.9091,49198.0
2021-05-27 09:50:00,56.94,56.99,56.88,56.98,24622.0,51.9091,51.9547,51.8544,51.9456,24622.0
2021-05-27 09:55:00,56.98,57.0,56.93,56.94,18902.0,51.9456,51.9638,51.9,51.9091,18902.0
2021-05-27 10:00:00,56.95,56.97,56.78,56.92,60345.0,51.9182,51.9365,51.7633,51.8909,60345.0
2021-05-27 10:05:00,56.92,56.96,56.76,56.77,24177.0,51.8909,51.9274,51.745,51.7541,24177.0
2021-05-27 10:10:00,56.77,56.79,56.68,56.79,44429.0,51.7541,51.7724,51.6721,51.7724,44429.0
2021-05-27 10:15:00,56.8,56.82,56.69,56.71,31853.0,51.7815,51.7997,51.6812,51.6994,31853.0
2021-05-27 10:20:00,56.69,56.7,56.6,56.63,45087.0,51.6812,51.6903,51.5992,51.6265,45087.0
2021-05-27 10:25:00,56.63,56.65,56.5,56.51,34821.0,51.6265,51.6447,51.508,51.5171,34821.0
2021-05-27 10:30:00,56.52,56.53,56.43,56.47,24621.0,51.5262,51.5353,51.4442,51.4806,24621.0
2021-05-27 10:35:00,56.47,56.58,56.47,56.48,35223.0,51.4806,51.5809,51.4806,51.4898,35223.0
2021-05-27 10:40:00,56.49,56.51,56.44,56.47,15188.0,51.4989,51.5171,51.4533,51.4806,15188.0
2021-05-27 10:45:00,56.47,56.55,56.46,56.51,21011.0,51.4806,51.5536,51.4715,51.5171,21011.0
2021-05-27 10:50:00,56.5,56.52,56.4,56.5,33575.0,51.508,51.5262,51.4168,51.508,33575.0
2021-05-27 10:55:00,56.49,56.49,56.38,56.39,29089.0,51.4989,51.4989,51.3986,51.4077,29089.0
2021-05-27 11:00:00,56.4,56.42,56.29,56.3,34269.0,51.4168,51.4351,51.3166,51.3257,34269.0
2021-05-27 11:05:00,56.31,56.39,56.31,56.34,18305.0,51.3348,51.4077,51.3348,51.3621,18305.0
2021-05-27 11:10:00,56.34,56.34,56.3,56.33,13077.0,51.3621,51.3621,51.3257,51.353,13077.0
2021-05-27 11:15:00,56.34,56.36,56.3,56.33,12194.0,51.3621,51.3804,51.3257,51.353,12194.0
2021-05-27 11:20:00,56.32,56.32,56.26,56.29,12612.0,51.3439,51.3439,51.2892,51.3166,12612.0
2021-05-27 11:25:00,56.29,56.32,56.24,56.24,21109.0,51.3166,51.3439,51.271,51.271,21109.0
2021-05-27 11:30:00,56.23,56.29,56.19,56.29,30580.0,51.2619,51.3166,51.2254,51.3166,30580.0
2021-05-27 11:35:00,56.29,56.32,56.25,56.3,35251.0,51.3166,51.3439,51.2801,51.3257,35251.0
2021-05-27 11:40:00,56.29,56.35,56.29,56.3,22550.0,51.3166,51.3713,51.3166,51.3257,22550.0
2021-05-27 11:45:00,56.3,56.31,56.27,56.3,14170.0,51.3257,51.3348,51.2983,51.3257,14170.0
2021-05-27 11:50:00,56.31,56.39,56.3,56.38,12525.0,51.3348,51.4077,51.3257,51.3986,12525.0
2021-05-27 11:55:00,56.38,56.43,56.38,56.39,12665.0,51.3986,51.4442,51.3986,51.4077,12665.0
2021-05-27 12:00:00,56.39,56.41,56.38,56.4,11954.0,51.4077,51.426,51.3986,51.4168,11954.0
2021-05-27 12:05:00,56.39,56.39,56.36,56.37,10680.0,51.4077,51.4077,51.3804,51.3895,10680.0
2021-05-27 12:10:00,56.37,56.37,56.33,56.33,20776.0,51.3895,51.3895,51.353,51.353,20776.0
2021-05-27 12:15:00,56.33,56.38,56.32,56.38,14518.0,51.353,51.3986,51.3439,51.3986,14518.0
2021-05-27 12:20:00,56.37,56.4,56.35,56.38,15944.0,51.3895,51.4168,51.3713,51.3986,15944.0
2021-05-27 12:25:00,56.37,56.37,56.33,56.36,14486.0,51.3895,51.3895,51.353,51.3804,14486.0
2021-05-27 12:30:00,56.36,56.4,56.34,56.39,14189.0,51.3804,51.4168,51.3621,51.4077,14189.0
2021-05-27 12:35:00,56.39,56.39,56.35,56.38,11299.0,51.4077,51.4077,51.3713,51.3986,11299.0
2021-05-27 12:40:00,56.38,56.39,56.32,56.32,14135.0,51.3986,51.4077,51.3439,51.3439,14135.0
2021-05-27 12:45:00,56.31,56.33,56.3,56.33,14399.0,51.3348,51.353,51.3257,51.353,14399.0
2021-05-27 12:50:00,56.33,56.33,56.27,56.29,15517.0,51.353,51.353,51.2983,51.3166,15517.0
2021-05-27 12:55:00,56.29,56.31,56.25,56.26,6962.0,51.3166,51.3348,51.2801,51.2892,6962.0
2021-05-27 13:00:00,56.26,56.32,56.25,56.28,13672.0,51.2892,51.3439,51.2801,51.3074,13672.0
2021-05-27 13:05:00,56.28,56.33,56.28,56.33,11032.0,51.3074,51.353,51.3074,51.353,11032.0
2021-05-27 13:10:00,56.33,56.33,56.25,56.27,18875.0,51.353,51.353,51.2801,51.2983,18875.0
2021-05-27 13:15:00,56.27,56.3,56.25,56.29,11701.0,51.2983,51.3257,51.2801,51.3166,11701.0
2021-05-27 13:20:00,56.29,56.31,56.25,56.26,12651.0,51.3166,51.3348,51.2801,51.2892,12651.0
2021-05-27 13:25:00,56.26,56.29,56.25,56.28,15769.0,51.2892,51.3166,51.2801,51.3074,15769.0
2021-05-27 13:30:00,56.27,56.3,56.26,56.26,10469.0,51.2983,51.3257,51.2892,51.2892,10469.0
2021-05-27 13:35:00,56.27,56.28,56.2,56.24,23431.0,51.2983,51.3074,51.2345,51.271,23431.0
2021-05-27 13:40:00,56.25,56.28,56.24,56.26,12837.0,51.2801,51.3074,51.271,51.2892,12837.0
2021-05-27 13:45:00,56.26,56.3,56.25,56.29,17259.0,51.2892,51.3257,51.2801,51.3166,17259.0
2021-05-27 13:50:00,56.29,56.29,56.27,56.29,12224.0,51.3166,51.3166,51.2983,51.3166,12224.0
2021-05-27 13:55:00,56.29,56.33,56.29,56.32,16974.0,51.3166,51.353,51.3166,51.3439,16974.0
2021-05-27 14:00:00,56.31,56.35,56.3,56.34,17784.0,51.3348,51.3713,51.3257,51.3621,17784.0
2021-05-27 14:05:00,56.33,56.35,56.32,56.33,15322.0,51.353,51.3713,51.3439,51.353,15322.0
2021-05-27 14:10:00,56.33,56.34,56.31,56.34,12561.0,51.353,51.3621,51.3348,51.3621,12561.0
2021-05-27 14:15:00,56.35,56.38,56.35,56.36,13979.0,51.3713,51.3986,51.3713,51.3804,13979.0
2021-05-27 14:20:00,56.36,56.37,56.34,56.37,12664.0,51.3804,51.3895,51.3621,51.3895,12664.0
2021-05-27 14:25:00,56.37,56.38,56.35,56.38,14544.0,51.3895,51.3986,51.3713,51.3986,14544.0
2021-05-27 14:30:00,56.37,56.4,56.36,56.4,8489.0,51.3895,51.4168,51.3804,51.4168,8489.0
2021-05-27 14:35:00,56.4,56.4,56.3,56.3,25435.0,51.4168,51.4168,51.3257,51.3257,25435.0
2021-05-27 14:40:00,56.3,56.34,56.29,56.32,14069.0,51.3257,51.3621,51.3166,51.3439,14069.0
2021-05-27 14:45:00,56.32,56.33,56.3,56.33,29661.0,51.3439,51.353,51.3257,51.353,29661.0
2021-05-27 14:50:00,56.33,56.36,56.27,56.36,38922.0,51.353,51.3804,51.2983,51.3804,38922.0
2021-05-27 14:55:00,56.35,56.39,56.35,56.39,11770.0,51.3713,51.4077,51.3713,51.4077,11770.0
2021-05-27 15:00:00,56.39,56.4,56.34,56.38,22365.0,51.4077,51.4168,51.3621,51.3986,22365.0
2021-05-27 15:05:00,56.39,56.39,56.35,56.39,21308.0,51.4077,51.4077,51.3713,51.4077,21308.0
2021-05-27 15:10:00,56.39,56.43,56.38,56.42,21268.0,51.4077,51.4442,51.3986,51.4351,21268.0
2021-05-27 15:15:00,56.42,56.48,56.41,56.47,18764.0,51.4351,51.4898,51.426,51.4806,18764.0
2021-05-27 15:20:00,56.46,56.49,56.44,56.49,21810.0,51.4715,51.4989,51.4533,51.4989,21810.0
2021-05-27 15:25:00,56.5,56.52,56.47,56.5,35637.0,51.508,51.5262,51.4806,51.508,35637.0
2021-05-27 15:30:00,56.5,56.55,56.48,56.54,34722.0,51.508,51.5536,51.4898,51.5445,34722.0
2021-05-27 15:35:00,56.55,56.61,56.54,56.58,56003.0,51.5536,51.6083,51.5445,51.5809,56003.0
2021-05-27 15:40:00,56.58,56.61,56.56,56.58,38179.0,51.5809,51.6083,51.5627,51.5809,38179.0
2021-05-27 15:45:00,56.58,56.62,56.56,56.56,54837.0,51.5809,51.6174,51.5627,51.5627,54837.0
2021-05-27 15:50:00,56.55,56.66,56.55,56.66,151933.0,51.5536,51.6539,51.5536,51.6539,151933.0
2021-05-27 15:55:00,56.66,56.84,56.64,56.82,550276.0,51.6539,51.818,51.6356,51.7997,550276.0
2021-05-28 09:30:00,57.01,57.14,56.58,56.74,94498.0,51.9729,52.0915,51.5809,51.7268,94498.0
2021-05-28 09:35:00,56.75,56.76,56.51,56.58,33627.0,51.7359,51.745,51.5171,51.5809,33627.0
2021-05-28 09:40:00,56.58,56.58,56.4,56.5,38647.0,51.5809,51.5809,51.4168,51.508,38647.0
2021-05-28 09:45:00,56.5,56.53,56.4,56.41,45956.0,51.508,51.5353,51.4168,51.426,45956.0
2021-05-28 09:50:00,56.41,56.48,56.3,56.48,54424.0,51.426,51.4898,51.3257,51.4898,54424.0
2021-05-28 09:55:00,56.48,56.53,56.4,56.45,23317.0,51.4898,51.5353,51.4168,51.4624,23317.0
2021-05-28 10:00:00,56.45,56.51,56.37,56.46,37768.0,51.4624,51.5171,51.3895,51.4715,37768.0
2021-05-28 10:05:00,56.48,56.48,56.2,56.28,35941.0,51.4898,51.4898,51.2345,51.3074,35941.0
2021-05-28 10:10:00,56.27,56.33,56.25,56.29,8991.0,51.2983,51.353,51.2801,51.3166,8991.0
2021-05-28 10:15:00,56.28,56.29,56.13,56.14,32297.0,51.3074,51.3166,51.1707,51.1798,32297.0
2021-05-28 10:20:00,56.13,56.25,56.13,56.22,38652.0,51.1707,51.2801,51.1707,51.2527,38652.0
2021-05-28 10:25:00,56.23,56.27,56.22,56.24,19314.0,51.2619,51.2983,51.2527,51.271,19314.0
2021-05-28 10:30:00,56.25,56.28,56.2,56.24,32280.0,51.2801,51.3074,51.2345,51.271,32280.0
2021-05-28 10:35:00,56.25,56.28,56.12,56.12,73765.0,51.2801,51.3074,51.1616,51.1616,73765.0
2021-05-28 10:40:00,56.13,56.26,56.11,56.26,94218.0,51.1707,51.2892,51.1525,51.2892,94218.0
2021-05-28 10:45:00,56.26,56.29,56.19,56.2,26883.0,51.2892,51.3166,51.2254,51.2345,26883.0
2021-05-28 10:50:00,56.2,56.25,56.2,56.24,21030.0,51.2345,51.2801,51.2345,51.271,21030.0
2021-05-28 10:55:00,56.24,56.27,56.22,56.26,52209.0,51.271,51.2983,51.2527,51.2892,52209.0
2021-05-28 11:00:00,56.27,56.32,56.23,56.31,12639.0,51.2983,51.3439,51.2619,51.3348,12639.0
2021-05-28 11:05:00,56.32,56.34,56.3,56.31,17631.0,51.3439,51.3621,51.3257,51.3348,17631.0
2021-05-28 11:10:00,56.3,56.32,56.29,56.32,17062.0,51.3257,51.3439,51.3166,51.3439,17062.0
2021-05-28 11:15:00,56.33,56.36,56.32,56.34,10405.0,51.353,51.3804,51.3439,51.3621,10405.0
2021-05-28 11:20:00,56.33,56.37,56.32,56.36,13119.0,51.353,51.3895,51.3439,51.3804,13119.0
2021-05-28 11:25:00,56.36,56.36,56.3,56.3,24567.0,51.3804,51.3804,51.3257,51.3257,24567.0
2021-05-28 11:30:00,56.31,56.31,56.26,56.27,30601.0,51.3348,51.3348,51.2892,51.2983,30601.0
2021-05-28 11:35:00,56.27,56.31,56.27,56.3,28653.0,51.2983,51.3348,51.2983,51.3257,28653.0
2021-05-28 11:40:00,56.3,56.3,56.26,56.29,14675.0,51.3257,51.3257,51.2892,51.3166,14675.0
2021-05-28 11:45:00,56.29,56.3,56.24,56.26,25797.0,51.3166,51.3257,51.271,51.2892,25797.0
2021-05-28 11:50:00,56.26,56.28,56.25,56.28,17130.0,51.2892,51.3074,51.2801,51.3074,17130.0
2021-05-28 11:55:00,56.29,56.31,56.26,56.27,13939.0,51.3166,51.3348,51.2892,51.2983,13939.0
2021-05-28 12:00:00,56.26,56.32,56.25,56.31,14329.0,51.2892,51.3439,51.2801,51.3348,14329.0
2021-05-28 12:05:00,56.31,56.31,56.29,56.31,13223.0,51.3348,51.3348,51.3166,51.3348,13223.0
2021-05-28 12:10:00,56.31,56.33,56.3,56.33,21096.0,51.3348,51.353,51.3257,51.353,21096.0
2021-05-28 12:15:00,56.33,56.39,56.32,56.39,94069.0,51.353,51.4077,51.3439,51.4077,94069.0
2021-05-28 12:20:00,56.39,56.42,56.38,56.41,18601.0,51.4077,51.4351,51.3986,51.426,18601.0
2021-05-28 12:25:00,56.41,56.41,56.36,56.39,20367.0,51.426,51.426,51.3804,51.4077,20367.0
2021-05-28 12:30:00,56.38,56.38,56.34,56.35,16077.0,51.3986,51.3986,51.3621,51.3713,16077.0
2021-05-28 12:35:00,56.35,56.37,56.34,56.36,9704.0,51.3713,51.3895,51.3621,51.3804,9704.0
2021-05-28 12:40:00,56.37,56.38,56.35,56.36,7814.0,51.3895,51.3986,51.3713,51.3804,7814.0
2021-05-28 12:45:00,56.35,56.36,56.33,56.35,27688.0,51.3713,51.3804,51.353,51.3713,27688.0
2021-05-28 12:50:00,56.36,56.36,56.34,56.35,10979.0,51.3804,51.3804,51.3621,51.3713,10979.0
2021-05-28 12:55:00,56.35,56.35,56.31,56.31,10345.0,51.3713,51.3713,51.3348,51.3348,10345.0
2021-05-28 13:00:00,56.3,56.33,56.3,56.33,4737.0,51.3257,51.353,51.3257,51.353,4737.0
2021-05-28 13:05:00,56.32,56.34,56.31,56.31,19047.0,51.3439,51.3621,51.3348,51.3348,19047.0
2021-05-28 13:10:00,56.32,56.33,56.27,56.27,21150.0,51.3439,51.353,51.2983,51.2983,21150.0
2021-05-28 13:15:00,56.28,56.38,56.28,56.38,17400.0,51.3074,51.3986,51.3074,51.3986,17400.0
2021-05-28 13:20:00,56.38,56.41,56.37,56.41,14661.0,51.3986,51.426,51.3895,51.426,14661.0
2021-05-28 13:25:00,56.41,56.47,56.41,56.45,16315.0,51.426,51.4806,51.426,51.4624,16315.0
2021-05-28 13:30:00,56.46,56.48,56.44,56.47,12009.0,51.4715,51.4898,51.4533,51.4806,12009.0
2021-05-28 13:35:00,56.47,56.54,56.46,56.54,15927.0,51.4806,51.5445,51.4715,51.5445,15927.0
2021-05-28 13:40:00,56.54,56.55,56.5,56.53,21710.0,51.5445,51.5536,51.508,51.5353,21710.0
2021-05-28 13:45:00,56.54,56.6,56.54,56.58,15543.0,51.5445,51.5992,51.5445,51.5809,15543.0
2021-05-28 13:50:00,56.58,56.58,56.55,56.57,12389.0,51.5809,51.5809,51.5536,51.5718,12389.0
2021-05-28 13:55:00,56.57,56.6,56.56,56.57,10508.0,51.5718,51.5992,51.5627,51.5718,10508.0
2021-05-28 14:00:00,56.58,56.61,56.58,56.61,10973.0,51.5809,51.6083,51.5809,51.6083,10973.0
2021-05-28 14:05:00,56.62,56.64,56.6,56.63,13609.0,51.6174,51.6356,51.5992,51.6265,13609.0
2021-05-28 14:10:00,56.63,56.63,56.56,56.57,19742.0,51.6265,51.6265,51.5627,51.5718,19742.0
2021-05-28 14:15:00,56.56,56.6,56.54,56.6,15743.0,51.5627,51.5992,51.5445,51.5992,15743.0
2021-05-28 14:20:00,56.6,56.65,56.59,56.65,20530.0,51.5992,51.6447,51.59,51.6447,20530.0
2021-05-28 14:25:00,56.65,56.66,56.57,56.58,17655.0,51.6447,51.6539,51.5718,51.5809,17655.0
2021-05-28 14:30:00,56.59,56.64,56.57,56.64,14103.0,51.59,51.6356,51.5718,51.6356,14103.0
2021-05-28 14:35:00,56.65,56.67,56.63,56.64,11670.0,51.6447,51.663,51.6265,51.6356,11670.0
2021-05-28 14:40:00,56.63,56.65,56.61,56.63,14946.0,51.6265,51.6447,51.6083,51.6265,14946.0
2021-05-28 14:45:00,56.63,56.67,56.62,56.66,15051.0,51.6265,51.663,51.6174,51.6539,15051.0
2021-05-28 14:50:00,56.67,56.67,56.65,56.67,31143.0,51.663,51.663,51.6447,51.663,31143.0
2021-05-28 14:55:00,56.67,56.67,56.64,56.64,30335.0,51.663,51.663,51.6356,51.6356,30335.0
2021-05-28 15:00:00,56.65,56.67,56.64,56.67,40739.0,51.6447,51.663,51.6356,51.663,40739.0
2021-05-28 15:05:00,56.66,56.69,56.65,56.66,26816.0,51.6539,51.6812,51.6447,51.6539,26816.0
2021-05-28 15:10:00,56.66,56.67,56.63,56.65,26868.0,51.6539,51.663,51.6265,51.6447,26868.0
2021-05-28 15:15:00,56.66,56.71,56.65,56.69,49492.0,51.6539,51.6994,51.6447,51.6812,49492.0
2021-05-28 15:20:00,56.69,56.71,56.67,56.7,14293.0,51.6812,51.6994,51.663,51.6903,14293.0
2021-05-28 15:25:00,56.7,56.75,56.7,56.73,32406.0,51.6903,51.7359,51.6903,51.7177,32406.0
2021-05-28 15:30:00,56.73,56.78,56.71,56.74,48070.0,51.7177,51.7633,51.6994,51.7268,48070.0
2021-05-28 15:35:00,56.74,56.78,56.73,56.76,37514.0,51.7268,51.7633,51.7177,51.745,37514.0
2021-05-28 15:40:00,56.76,56.76,56.68,56.69,35467.0,51.745,51.745,51.6721,51.6812,35467.0
2021-05-28 15:45:00,56.69,56.79,56.68,56.75,77767.0,51.6812,51.7724,51.6721,51.7359,77767.0
2021-05-28 15:50:00,56.75,56.79,56.71,56.73,99848.0,51.7359,51.7724,51.6994,51.7177,99848.0
2021-05-28 15:55:00,56.73,56.77,56.66,56.68,257970.0,51.7177,51.7541,51.6539,51.6721,257970.0
2021-06-01 09:30:00,57.15,57.53,56.68,57.52,135394.0,52.1006,52.447,51.6721,52.4379,135394.0
2021-06-01 09:35:00,57.52,57.53,57.15,57.16,60104.0,52.4379,52.447,52.1006,52.1097,60104.0
2021-06-01 09:40:00,57.17,57.18,57.06,57.15,45477.0,52.1188,52.1279,52.0185,52.1006,45477.0
2021-06-01 09:45:00,57.14,57.21,57.12,57.16,35517.0,52.0915,52.1553,52.0732,52.1097,35517.0
2021-06-01 09:50:00,57.17,57.27,57.15,57.27,27993.0,52.1188,52.21,52.1006,52.21,27993.0
2021-06-01 09:55:00,57.27,57.29,57.17,57.17,20455.0,52.21,52.2282,52.1188,52.1188,20455.0
2021-06-01 10:00:00,57.17,57.42,57.17,57.3,43139.0,52.1188,52.3467,52.1188,52.2373,43139.0
2021-06-01 10:05:00,57.3,57.34,57.23,57.29,41354.0,52.2373,52.2738,52.1735,52.2282,41354.0
2021-06-01 10:10:00,57.28,57.35,57.25,57.32,39181.0,52.2191,52.2829,52.1917,52.2555,39181.0
2021-06-01 10:15:00,57.31,57.37,57.2,57.37,44909.0,52.2464,52.3011,52.1462,52.3011,44909.0
2021-06-01 10:20:00,57.37,57.41,57.28,57.3,39498.0,52.3011,52.3376,52.2191,52.2373,39498.0
2021-06-01 10:25:00,57.3,57.3,57.17,57.24,23182.0,52.2373,52.2373,52.1188,52.1826,23182.0
2021-06-01 10:30:00,57.24,57.31,57.22,57.29,44968.0,52.1826,52.2464,52.1644,52.2282,44968.0
2021-06-01 10:35:00,57.3,57.3,57.12,57.14,32422.0,52.2373,52.2373,52.0732,52.0915,32422.0
2021-06-01 10:40:00,57.14,57.23,57.14,57.23,26403.0,52.0915,52.1735,52.0915,52.1735,26403.0
2021-06-01 10:45:00,57.23,57.25,57.18,57.23,27160.0,52.1735,52.1917,52.1279,52.1735,27160.0
2021-06-01 10:50:00,57.24,57.28,57.22,57.23,29634.0,52.1826,52.2191,52.1644,52.1735,29634.0
2021-06-01 10:55:00,57.23,57.26,57.19,57.26,24184.0,52.1735,52.2009,52.137,52.2009,24184.0
2021-06-01 11:00:00,57.26,57.3,57.25,57.25,18848.0,52.2009,52.2373,52.1917,52.1917,18848.0
2021-06-01 11:05:00,57.26,57.34,57.25,57.33,10975.0,52.2009,52.2738,52.1917,52.2647,10975.0
2021-06-01 11:10:00,57.32,57.39,57.31,57.39,19733.0,52.2555,52.3194,52.2464,52.3194,19733.0
2021-06-01 11:15:00,57.39,57.39,57.31,57.32,34389.0,52.3194,52.3194,52.2464,52.2555,34389.0
2021-06-01 11:20:00,57.32,57.35,57.3,57.3,11266.0,52.2555,52.2829,52.2373,52.2373,11266.0
2021-06-01 11:25:00,57.31,57.34,57.3,57.33,11706.0,52.2464,52.2738,52.2373,52.2647,11706.0
2021-06-01 11:30:00,57.33,57.33,57.27,57.33,17755.0,52.2647,52.2647,52.21,52.2647,17755.0
2021-06-01 11:35:00,57.33,57.4,57.32,57.39,38085.0,52.2647,52.3285,52.2555,52.3194,38085.0
2021-06-01 11:40:00,57.39,57.41,57.36,57.37,11359.0,52.3194,52.3376,52.292,52.3011,11359.0
2021-06-01 11:45:00,57.38,57.38,57.31,57.35,25985.0,52.3102,52.3102,52.2464,52.2829,25985.0
2021-06-01 11:50:00,57.34,57.36,57.3,57.32,11787.0,52.2738,52.292,52.2373,52.2555,11787.0
2021-06-01 11:55:00,57.33,57.38,57.32,57.35,21155.0,52.2647,52.3102,52.2555,52.2829,21155.0
2021-06-01 12:00:00,57.36,57.36,57.28,57.29,9654.0,52.292,52.292,52.2191,52.2282,9654.0
2021-06-01 12:05:00,57.29,57.32,57.26,57.32,29193.0,52.2282,52.2555,52.2009,52.2555,29193.0
2021-06-01 12:10:00,57.32,57.34,57.3,57.31,25313.0,52.2555,52.2738,52.2373,52.2464,25313.0
2021-06-01 12:15:00,57.3,57.31,57.22,57.23,11400.0,52.2373,52.2464,52.1644,52.1735,11400.0
2021-06-01 12:20:00,57.24,57.28,57.22,57.26,11494.0,52.1826,52.2191,52.1644,52.2009,11494.0
2021-06-01 12:25:00,57.26,57.29,57.23,57.23,9146.0,52.2009,52.2282,52.1735,52.1735,9146.0
2021-06-01 12:30:00,57.24,57.25,57.21,57.22,15483.0,52.1826,52.1917,52.1553,52.1644,15483.0
2021-06-01 12:35:00,57.22,57.26,57.18,57.26,8164.0,52.1644,52.2009,52.1279,52.2009,8164.0
2021-06-01 12:40:00,57.25,57.26,57.19,57.2,16395.0,52.1917,52.2009,52.137,52.1462,16395.0
2021-06-01 12:45:00,57.2,57.24,57.2,57.22,10257.0,52.1462,52.1826,52.1462,52.1644,10257.0
2021-06-01 12:50:00,57.21,57.21,57.16,57.16,12755.0,52.1553,52.1553,52.1097,52.1097,12755.0
2021-06-01 12:55:00,57.17,57.17,57.13,57.14,11065.0,52.1188,52.1188,52.0823,52.0915,11065.0
2021-06-01 13:00:00,57.15,57.17,57.09,57.1,17130.0,52.1006,52.1188,52.0459,52.055,17130.0
2021-06-01 13:05:00,57.1,57.1,57.07,57.08,17239.0,52.055,52.055,52.0276,52.0368,17239.0
2021-06-01 13:10:00,57.07,57.08,57.04,57.05,7290.0,52.0276,52.0368,52.0003,52.0094,7290.0
2021-06-01 13:15:00,57.05,57.06,57.01,57.02,10017.0,52.0094,52.0185,51.9729,51.9821,10017.0
2021-06-01 13:20:00,57.02,57.04,56.97,56.97,24062.0,51.9821,52.0003,51.9365,51.9365,24062.0
2021-06-01 13:25:00,56.97,57.0,56.94,56.95,21486.0,51.9365,51.9638,51.9091,51.9182,21486.0
2021-06-01 13:30:00,56.94,57.03,56.92,57.03,18541.0,51.9091,51.9912,51.8909,51.9912,18541.0
2021-06-01 13:35:00,57.02,57.04,57.0,57.01,12414.0,51.9821,52.0003,51.9638,51.9729,12414.0
2021-06-01 13:40:00,57.01,57.03,56.98,56.98,18890.0,51.9729,51.9912,51.9456,51.9456,18890.0
2021-06-01 13:45:00,56.98,57.04,56.98,57.04,14626.0,51.9456,52.0003,51.9456,52.0003,14626.0
2021-06-01 13:50:00,57.04,57.04,56.99,57.0,14958.0,52.0003,52.0003,51.9547,51.9638,14958.0
2021-06-01 13:55:00,57.0,57.04,56.99,57.04,11828.0,51.9638,52.0003,51.9547,52.0003,11828.0
2021-06-01 14:00:00,57.04,57.11,57.03,57.09,23533.0,52.0003,52.0641,51.9912,52.0459,23533.0
2021-06-01 14:05:00,57.08,57.11,57.03,57.04,17899.0,52.0368,52.0641,51.9912,52.0003,17899.0
2021-06-01 14:10:00,57.03,57.07,57.02,57.07,15677.0,51.9912,52.0276,51.9821,52.0276,15677.0
2021-06-01 14:15:00,57.07,57.1,57.07,57.1,11878.0,52.0276,52.055,52.0276,52.055,11878.0
2021-06-01 14:20:00,57.09,57.09,57.06,57.08,14007.0,52.0459,52.0459,52.0185,52.0368,14007.0
2021-06-01 14:25:00,57.08,57.08,57.07,57.08,8657.0,52.0368,52.0368,52.0276,52.0368,8657.0
2021-06-01 14:30:00,57.08,57.09,57.06,57.09,12650.0,52.0368,52.0459,52.0185,52.0459,12650.0
2021-06-01 14:35:00,57.1,57.11,57.06,57.06,16015.0,52.055,52.0641,52.0185,52.0185,16015.0
2021-06-01 14:40:00,57.06,57.07,57.04,57.05,15773.0,52.0185,52.0276,52.0003,52.0094,15773.0
2021-06-01 14:45:00,57.05,57.05,57.01,57.04,21767.0,52.0094,52.0094,51.9729,52.0003,21767.0
2021-06-01 14:50:00,57.04,57.07,57.02,57.05,18061.0,52.0003,52.0276,51.9821,52.0094,18061.0
2021-06-01 14:55:00,57.05,57.09,57.05,57.08,9951.0,52.0094,52.0459,52.0094,52.0368,9951.0
2021-06-01 15:00:00,57.09,57.1,57.07,57.1,17387.0,52.0459,52.055,52.0276,52.055,17387.0
2021-06-01 15:05:00,57.1,57.1,57.03,57.07,40820.0,52.055,52.055,51.9912,52.0276,40820.0
2021-06-01 15:10:00,57.07,57.09,57.03,57.05,14420.0,52.0276,52.0459,51.9912,52.0094,14420.0
2021-06-01 15:15:00,57.05,57.07,57.03,57.05,17155.0,52.0094,52.0276,51.9912,52.0094,17155.0
2021-06-01 15:20:00,57.05,57.13,57.05,57.13,21883.0,52.0094,52.0823,52.0094,52.0823,21883.0
2021-06-01 15:25:00,57.12,57.14,57.1,57.11,28676.0,52.0732,52.0915,52.055,52.0641,28676.0
2021-06-01 15:30:00,57.11,57.12,57.05,57.12,28677.0,52.0641,52.0732,52.0094,52.0732,28677.0
2021-06-01 15:35:00,57.12,57.15,57.11,57.15,41395.0,52.0732,52.1006,52.0641,52.1006,41395.0
2021-06-01 15:40:00,57.15,57.16,57.1,57.12,31485.0,52.1006,52.1097,52.055,52.0732,31485.0
2021-06-01 15:45:00,57.12,57.17,57.11,57.16,32711.0,52.0732,52.1188,52.0641,52.1097,32711.0
2021-06-01 15:50:00,57.17,57.22,57.16,57.22,46208.0,52.1188,52.1644,52.1097,52.1644,46208.0
2021-06-01 15:55:00,57.21,57.23,57.13,57.21,147245.0,52.1553,52.1735,52.0823,52.1553,147245.0
2021-06-02 09:30:00,57.41,57.54,57.07,57.12,70950.0,52.3376,52.4561,52.0276,52.0732,70950.0
2021-06-02 09:35:00,57.12,57.19,57.05,57.12,79344.0,52.0732,52.137,52.0094,52.0732,79344.0
2021-06-02 09:40:00,57.11,57.17,57.01,57.13,54115.0,52.0641,52.1188,51.9729,52.0823,54115.0
2021-06-02 09:45:00,57.1,57.3,57.06,57.3,31389.0,52.055,52.2373,52.0185,52.2373,31389.0
2021-06-02 09:50:00,57.3,57.42,57.3,57.3,34848.0,52.2373,52.3467,52.2373,52.2373,34848.0
2021-06-02 09:55:00,57.29,57.34,57.24,57.28,36258.0,52.2282,52.2738,52.1826,52.2191,36258.0
2021-06-02 10:00:00,57.28,57.29,57.19,57.23,18727.0,52.2191,52.2282,52.137,52.1735,18727.0
2021-06-02 10:05:00,57.24,57.27,57.2,57.25,12041.0,52.1826,52.21,52.1462,52.1917,12041.0
2021-06-02 10:10:00,57.24,57.45,57.24,57.43,23907.0,52.1826,52.3741,52.1826,52.3558,23907.0
2021-06-02 10:15:00,57.43,57.44,57.35,57.37,24704.0,52.3558,52.3649,52.2829,52.3011,24704.0
2021-06-02 10:20:00,57.35,57.39,57.31,57.32,13708.0,52.2829,52.3194,52.2464,52.2555,13708.0
2021-06-02 10:25:00,57.32,57.34,57.28,57.29,20866.0,52.2555,52.2738,52.2191,52.2282,20866.0
2021-06-02 10:30:00,57.29,57.3,57.25,57.28,22686.0,52.2282,52.2373,52.1917,52.2191,22686.0
2021-06-02 10:35:00,57.28,57.29,57.22,57.25,17346.0,52.2191,52.2282,52.1644,52.1917,17346.0
2021-06-02 10:40:00,57.26,57.28,57.23,57.27,21539.0,52.2009,52.2191,52.1735,52.21,21539.0
2021-06-02 10:45:00,57.28,57.3,57.25,57.29,10596.0,52.2191,52.2373,52.1917,52.2282,10596.0
2021-06-02 10:50:00,57.29,57.32,57.27,57.32,14048.0,52.2282,52.2555,52.21,52.2555,14048.0
2021-06-02 10:55:00,57.32,57.32,57.25,57.26,11606.0,52.2555,52.2555,52.1917,52.2009,11606.0
2021-06-02 11:00:00,57.25,57.3,57.16,57.22,40726.0,52.1917,52.2373,52.1097,52.1644,40726.0
2021-06-02 11:05:00,57.23,57.29,57.19,57.2,39557.0,52.1735,52.2282,52.137,52.1462,39557.0
2021-06-02 11:10:00,57.2,57.23,57.17,57.22,80862.0,52.1462,52.1735,52.1188,52.1644,80862.0
2021-06-02 11:15:00,57.22,57.26,57.19,57.22,19965.0,52.1644,52.2009,52.137,52.1644,19965.0
2021-06-02 11:20:00,57.22,57.22,57.17,57.18,18524.0,52.1644,52.1644,52.1188,52.1279,18524.0
2021-06-02 11:25:00,57.18,57.2,57.14,57.16,26082.0,52.1279,52.1462,52.0915,52.1097,26082.0
2021-06-02 11:30:00,57.15,57.17,57.1,57.16,34840.0,52.1006,52.1188,52.055,52.1097,34840.0
2021-06-02 11:35:00,57.16,57.17,57.13,57.14,14491.0,52.1097,52.1188,52.0823,52.0915,14491.0
2021-06-02 11:40:00,57.13,57.13,57.09,57.1,8694.0,52.0823,52.0823,52.0459,52.055,8694.0
2021-06-02 11:45:00,57.11,57.11,57.08,57.09,13469.0,52.0641,52.0641,52.0368,52.0459,13469.0
2021-06-02 11:50:00,57.09,57.1,57.06,57.07,15121.0,52.0459,52.055,52.0185,52.0276,15121.0
2021-06-02 11:55:00,57.07,57.09,57.01,57.03,11051.0,52.0276,52.0459,51.9729,51.9912,11051.0
2021-06-02 12:00:00,57.03,57.03,56.98,57.02,32351.0,51.9912,51.9912,51.9456,51.9821,32351.0
2021-06-02 12:05:00,57.01,57.02,56.99,57.01,26645.0,51.9729,51.9821,51.9547,51.9729,26645.0
2021-06-02 12:10:00,57.01,57.02,56.99,57.0,11336.0,51.9729,51.9821,51.9547,51.9638,11336.0
2021-06-02 12:15:00,57.01,57.01,56.96,57.01,35423.0,51.9729,51.9729,51.9274,51.9729,35423.0
2021-06-02 12:20:00,57.01,57.04,57.0,57.04,8560.0,51.9729,52.0003,51.9638,52.0003,8560.0
2021-06-02 12:25:00,57.04,57.05,56.97,56.97,21322.0,52.0003,52.0094,51.9365,51.9365,21322.0
2021-06-02 12:30:00,56.97,56.98,56.92,56.95,38355.0,51.9365,51.9456,51.8909,51.9182,38355.0
2021-06-02 12:35:00,56.94,56.94,56.89,56.91,50395.0,51.9091,51.9091,51.8635,51.8818,50395.0
2021-06-02 12:40:00,56.9,56.9,56.85,56.88,20107.0,51.8727,51.8727,51.8271,51.8544,20107.0
2021-06-02 12:45:00,56.9,56.96,56.9,56.93,15776.0,51.8727,51.9274,51.8727,51.9,15776.0
2021-06-02 12:50:00,56.94,56.98,56.94,56.96,21531.0,51.9091,51.9456,51.9091,51.9274,21531.0
2021-06-02 12:55:00,56.96,57.02,56.94,57.02,23196.0,51.9274,51.9821,51.9091,51.9821,23196.0
2021-06-02 13:00:00,57.03,57.05,57.01,57.02,14334.0,51.9912,52.0094,51.9729,51.9821,14334.0
2021-06-02 13:05:00,57.02,57.02,56.98,56.99,8936.0,51.9821,51.9821,51.9456,51.9547,8936.0
2021-06-02 13:10:00,57.0,57.0,56.96,56.96,13827.0,51.9638,51.9638,51.9274,51.9274,13827.0
2021-06-02 13:15:00,56.97,56.97,56.92,56.92,13509.0,51.9365,51.9365,51.8909,51.8909,13509.0
2021-06-02 13:20:00,56.92,56.94,56.88,56.92,12974.0,51.8909,51.9091,51.8544,51.8909,12974.0
2021-06-02 13:25:00,56.92,56.93,56.9,56.9,14955.0,51.8909,51.9,51.8727,51.8727,14955.0
2021-06-02 13:30:00,56.9,56.94,56.88,56.94,9116.0,51.8727,51.9091,51.8544,51.9091,9116.0
2021-06-02 13:35:00,56.94,56.99,56.93,56.97,11103.0,51.9091,51.9547,51.9,51.9365,11103.0
2021-06-02 13:40:00,56.98,56.99,56.96,56.98,10123.0,51.9456,51.9547,51.9274,51.9456,10123.0
2021-06-02 13:45:00,56.98,57.02,56.98,57.01,22933.0,51.9456,51.9821,51.9456,51.9729,22933.0
2021-06-02 13:50:00,57.02,57.04,56.99,57.02,19906.0,51.9821,52.0003,51.9547,51.9821,19906.0
2021-06-02 13:55:00,57.02,57.03,57.01,57.03,6800.0,51.9821,51.9912,51.9729,51.9912,6800.0
2021-06-02 14:00:00,57.03,57.08,57.03,57.08,16123.0,51.9912,52.0368,51.9912,52.0368,16123.0
2021-06-02 14:05:00,57.08,57.11,57.06,57.07,22647.0,52.0368,52.0641,52.0185,52.0276,22647.0
2021-06-02 14:10:00,57.07,57.13,57.05,57.13,15850.0,52.0276,52.0823,52.0094,52.0823,15850.0
2021-06-02 14:15:00,57.13,57.16,57.1,57.13,9165.0,52.0823,52.1097,52.055,52.0823,9165.0
2021-06-02 14:20:00,57.14,57.16,57.13,57.15,6329.0,52.0915,52.1097,52.0823,52.1006,6329.0
2021-06-02 14:25:00,57.15,57.16,57.14,57.15,8627.0,52.1006,52.1097,52.0915,52.1006,8627.0
2021-06-02 14:30:00,57.15,57.2,57.14,57.19,13418.0,52.1006,52.1462,52.0915,52.137,13418.0
2021-06-02 14:35:00,57.2,57.21,57.17,57.19,11495.0,52.1462,52.1553,52.1188,52.137,11495.0
2021-06-02 14:40:00,57.19,57.22,57.18,57.2,13925.0,52.137,52.1644,52.1279,52.1462,13925.0
2021-06-02 14:45:00,57.2,57.23,57.19,57.22,12378.0,52.1462,52.1735,52.137,52.1644,12378.0
2021-06-02 14:50:00,57.22,57.23,57.21,57.21,6919.0,52.1644,52.1735,52.1553,52.1553,6919.0
2021-06-02 14:55:00,57.21,57.23,57.21,57.22,14163.0,52.1553,52.1735,52.1553,52.1644,14163.0
2021-06-02 15:00:00,57.23,57.26,57.21,57.21,30131.0,52.1735,52.2009,52.1553,52.1553,30131.0
2021-06-02 15:05:00,57.21,57.24,57.21,57.24,14621.0,52.1553,52.1826,52.1553,52.1826,14621.0
2021-06-02 15:10:00,57.25,57.26,57.23,57.23,9021.0,52.1917,52.2009,52.1735,52.1735,9021.0
2021-06-02 15:15:00,57.23,57.24,57.18,57.19,28680.0,52.1735,52.1826,52.1279,52.137,28680.0
2021-06-02 15:20:00,57.18,57.19,57.13,57.13,17307.0,52.1279,52.137,52.0823,52.0823,17307.0
2021-06-02 15:25:00,57.14,57.16,57.12,57.12,11230.0,52.0915,52.1097,52.0732,52.0732,11230.0
2021-06-02 15:30:00,57.12,57.13,57.08,57.09,19035.0,52.0732,52.0823,52.0368,52.0459,19035.0
2021-06-02 15:35:00,57.09,57.12,57.08,57.11,21758.0,52.0459,52.0732,52.0368,52.0641,21758.0
2021-06-02 15:40:00,57.11,57.11,57.06,57.06,34886.0,52.0641,52.0641,52.0185,52.0185,34886.0
2021-06-02 15:45:00,57.06,57.07,57.03,57.03,55986.0,52.0185,52.0276,51.9912,51.9912,55986.0
2021-06-02 15:50:00,57.04,57.08,57.01,57.04,102467.0,52.0003,52.0368,51.9729,52.0003,102467.0
2021-06-02 15:55:00,57.04,57.16,57.02,57.15,181201.0,52.0003,52.1097,51.9821,52.1006,181201.0
2021-06-03 09:30:00,56.92,57.03,56.76,56.82,42632.0,51.8909,51.9912,51.745,51.7997,42632.0
2021-06-03 09:35:00,56.82,56.9,56.77,56.8,31146.0,51.7997,51.8727,51.7541,51.7815,31146.0
2021-06-03 09:40:00,56.78,56.81,56.71,56.73,29234.0,51.7633,51.7906,51.6994,51.7177,29234.0
2021-06-03 09:45:00,56.74,56.89,56.74,56.82,17935.0,51.7268,51.8635,51.7268,51.7997,17935.0
2021-06-03 09:50:00,56.81,56.88,56.73,56.86,22701.0,51.7906,51.8544,51.7177,51.8362,22701.0
2021-06-03 09:55:00,56.86,56.93,56.85,56.9,18940.0,51.8362,51.9,51.8271,51.8727,18940.0
2021-06-03 10:00:00,56.88,56.9,56.83,56.85,27905.0,51.8544,51.8727,51.8088,51.8271,27905.0
2021-06-03 10:05:00,56.84,56.84,56.77,56.82,31283.0,51.818,51.818,51.7541,51.7997,31283.0
2021-06-03 10:10:00,56.82,56.83,56.78,56.79,15480.0,51.7997,51.8088,51.7633,51.7724,15480.0
2021-06-03 10:15:00,56.77,56.84,56.75,56.82,35251.0,51.7541,51.818,51.7359,51.7997,35251.0
2021-06-03 10:20:00,56.83,56.87,56.8,56.83,14060.0,51.8088,51.8453,51.7815,51.8088,14060.0
2021-06-03 10:25:00,56.82,56.86,56.79,56.83,11385.0,51.7997,51.8362,51.7724,51.8088,11385.0
2021-06-03 10:30:00,56.83,56.86,56.81,56.84,11734.0,51.8088,51.8362,51.7906,51.818,11734.0
2021-06-03 10:35:00,56.85,56.92,56.85,56.88,15327.0,51.8271,51.8909,51.8271,51.8544,15327.0
2021-06-03 10:40:00,56.87,56.91,56.87,56.88,8698.0,51.8453,51.8818,51.8453,51.8544,8698.0
2021-06-03 10:45:00,56.88,57.04,56.88,57.04,19280.0,51.8544,52.0003,51.8544,52.0003,19280.0
2021-06-03 10:50:00,57.03,57.08,57.0,57.08,14462.0,51.9912,52.0368,51.9638,52.0368,14462.0
2021-06-03 10:55:00,57.08,57.14,57.08,57.13,11239.0,52.0368,52.0915,52.0368,52.0823,11239.0
2021-06-03 11:00:00,57.12,57.18,57.08,57.17,12277.0,52.0732,52.1279,52.0368,52.1188,12277.0
2021-06-03 11:05:00,57.17,57.24,57.16,57.23,17432.0,52.1188,52.1826,52.1097,52.1735,17432.0
2021-06-03 11:10:00,57.23,57.24,57.21,57.22,8345.0,52.1735,52.1826,52.1553,52.1644,8345.0
2021-06-03 11:15:00,57.22,57.32,57.21,57.28,15798.0,52.1644,52.2555,52.1553,52.2191,15798.0
2021-06-03 11:20:00,57.28,57.35,57.26,57.35,14148.0,52.2191,52.2829,52.2009,52.2829,14148.0
2021-06-03 11:25:00,57.36,57.42,57.36,57.39,16620.0,52.292,52.3467,52.292,52.3194,16620.0
2021-06-03 11:30:00,57.39,57.4,57.35,57.36,14913.0,52.3194,52.3285,52.2829,52.292,14913.0
2021-06-03 11:35:00,57.37,57.39,57.3,57.31,10953.0,52.3011,52.3194,52.2373,52.2464,10953.0
2021-06-03 11:40:00,57.31,57.41,57.31,57.41,8966.0,52.2464,52.3376,52.2464,52.3376,8966.0
2021-06-03 11:45:00,57.41,57.43,57.39,57.4,12844.0,52.3376,52.3558,52.3194,52.3285,12844.0
2021-06-03 11:50:00,57.4,57.4,57.36,57.37,9280.0,52.3285,52.3285,52.292,52.3011,9280.0
2021-06-03 11:55:00,57.37,57.37,57.33,57.34,7394.0,52.3011,52.3011,52.2647,52.2738,7394.0
2021-06-03 12:00:00,57.34,57.35,57.28,57.29,6539.0,52.2738,52.2829,52.2191,52.2282,6539.0
2021-06-03 12:05:00,57.28,57.32,57.27,57.3,6322.0,52.2191,52.2555,52.21,52.2373,6322.0
2021-06-03 12:10:00,57.29,57.39,57.28,57.39,21654.0,52.2282,52.3194,52.2191,52.3194,21654.0
2021-06-03 12:15:00,57.39,57.42,57.38,57.42,6305.0,52.3194,52.3467,52.3102,52.3467,6305.0
2021-06-03 12:20:00,57.43,57.43,57.38,57.4,10091.0,52.3558,52.3558,52.3102,52.3285,10091.0
2021-06-03 12:25:00,57.4,57.4,57.35,57.38,10408.0,52.3285,52.3285,52.2829,52.3102,10408.0
2021-06-03 12:30:00,57.38,57.38,57.36,57.37,9634.0,52.3102,52.3102,52.292,52.3011,9634.0
2021-06-03 12:35:00,57.37,57.41,57.36,57.4,9090.0,52.3011,52.3376,52.292,52.3285,9090.0
2021-06-03 12:40:00,57.4,57.43,57.39,57.41,10330.0,52.3285,52.3558,52.3194,52.3376,10330.0
2021-06-03 12:45:00,57.41,57.44,57.38,57.39,7118.0,52.3376,52.3649,52.3102,52.3194,7118.0
2021-06-03 12:50:00,57.39,57.39,57.33,57.34,6797.0,52.3194,52.3194,52.2647,52.2738,6797.0
2021-06-03 12:55:00,57.33,57.34,57.3,57.32,5880.0,52.2647,52.2738,52.2373,52.2555,5880.0
2021-06-03 13:00:00,57.33,57.35,57.3,57.35,8607.0,52.2647,52.2829,52.2373,52.2829,8607.0
2021-06-03 13:05:00,57.34,57.35,57.27,57.32,26440.0,52.2738,52.2829,52.21,52.2555,26440.0
2021-06-03 13:10:00,57.34,57.35,57.26,57.27,14885.0,52.2738,52.2829,52.2009,52.21,14885.0
2021-06-03 13:15:00,57.26,57.31,57.26,57.29,7662.0,52.2009,52.2464,52.2009,52.2282,7662.0
2021-06-03 13:20:00,57.28,57.33,57.28,57.33,6392.0,52.2191,52.2647,52.2191,52.2647,6392.0
2021-06-03 13:25:00,57.32,57.35,57.31,57.33,11948.0,52.2555,52.2829,52.2464,52.2647,11948.0
2021-06-03 13:30:00,57.33,57.37,57.32,57.35,5994.0,52.2647,52.3011,52.2555,52.2829,5994.0
2021-06-03 13:35:00,57.35,57.36,57.34,57.35,4174.0,52.2829,52.292,52.2738,52.2829,4174.0
2021-06-03 13:40:00,57.36,57.38,57.34,57.35,18188.0,52.292,52.3102,52.2738,52.2829,18188.0
2021-06-03 13:45:00,57.35,57.36,57.32,57.35,9178.0,52.2829,52.292,52.2555,52.2829,9178.0
2021-06-03 13:50:00,57.35,57.36,57.31,57.33,8543.0,52.2829,52.292,52.2464,52.2647,8543.0
2021-06-03 13:55:00,57.33,57.36,57.31,57.32,10606.0,52.2647,52.292,52.2464,52.2555,10606.0
2021-06-03 14:00:00,57.31,57.33,57.31,57.33,8632.0,52.2464,52.2647,52.2464,52.2647,8632.0
2021-06-03 14:05:00,57.33,57.34,57.28,57.29,11869.0,52.2647,52.2738,52.2191,52.2282,11869.0
2021-06-03 14:10:00,57.29,57.29,57.24,57.25,7893.0,52.2282,52.2282,52.1826,52.1917,7893.0
2021-06-03 14:15:00,57.25,57.26,57.21,57.23,12688.0,52.1917,52.2009,52.1553,52.1735,12688.0
2021-06-03 14:20:00,57.25,57.25,57.21,57.23,4171.0,52.1917,52.1917,52.1553,52.1735,4171.0
2021-06-03 14:25:00,57.22,57.23,57.19,57.22,17957.0,52.1644,52.1735,52.137,52.1644,17957.0
2021-06-03 14:30:00,57.22,57.25,57.21,57.21,7078.0,52.1644,52.1917,52.1553,52.1553,7078.0
2021-06-03 14:35:00,57.22,57.22,57.18,57.19,8949.0,52.1644,52.1644,52.1279,52.137,8949.0
2021-06-03 14:40:00,57.19,57.2,57.17,57.17,7828.0,52.137,52.1462,52.1188,52.1188,7828.0
2021-06-03 14:45:00,57.18,57.21,57.17,57.21,6606.0,52.1279,52.1553,52.1188,52.1553,6606.0
2021-06-03 14:50:00,57.21,57.21,57.19,57.2,9303.0,52.1553,52.1553,52.137,52.1462,9303.0
2021-06-03 14:55:00,57.2,57.21,57.18,57.18,8443.0,52.1462,52.1553,52.1279,52.1279,8443.0
2021-06-03 15:00:00,57.18,57.2,57.17,57.18,17452.0,52.1279,52.1462,52.1188,52.1279,17452.0
2021-06-03 15:05:00,57.18,57.2,57.18,57.2,4615.0,52.1279,52.1462,52.1279,52.1462,4615.0
2021-06-03 15:10:00,57.2,57.2,57.18,57.2,12557.0,52.1462,52.1462,52.1279,52.1462,12557.0
2021-06-03 15:15:00,57.19,57.27,57.19,57.25,48250.0,52.137,52.21,52.137,52.1917,48250.0
2021-06-03 15:20:00,57.25,57.29,57.23,57.23,22773.0,52.1917,52.2282,52.1735,52.1735,22773.0
2021-06-03 15:25:00,57.23,57.25,57.22,57.25,9822.0,52.1735,52.1917,52.1644,52.1917,9822.0
2021-06-03 15:30:00,57.25,57.26,57.21,57.25,12126.0,52.1917,52.2009,52.1553,52.1917,12126.0
2021-06-03 15:35:00,57.25,57.26,57.22,57.26,21526.0,52.1917,52.2009,52.1644,52.2009,21526.0
2021-06-03 15:40:00,57.26,57.28,57.23,57.25,25848.0,52.2009,52.2191,52.1735,52.1917,25848.0
2021-06-03 15:45:00,57.24,57.25,57.2,57.22,21937.0,52.1826,52.1917,52.1462,52.1644,21937.0
2021-06-03 15:50:00,57.22,57.25,57.17,57.18,44698.0,52.1644,52.1917,52.1188,52.1279,44698.0
2021-06-03 15:55:00,57.17,57.27,57.15,57.26,163602.0,52.1188,52.21,52.1006,52.2009,163602.0
2021-06-04 09:30:00,57.28,57.34,57.19,57.34,45996.0,52.2191,52.2738,52.137,52.2738,45996.0
2021-06-04 09:35:00,57.32,57.39,57.19,57.25,39018.0,52.2555,52.3194,52.137,52.1917,39018.0
2021-06-04 09:40:00,57.25,57.3,57.18,57.19,21308.0,52.1917,52.2373,52.1279,52.137,21308.0
2021-06-04 09:45:00,57.2,57.2,57.05,57.05,23656.0,52.1462,52.1462,52.0094,52.0094,23656.0
2021-06-04 09:50:00,57.06,57.09,57.0,57.01,24230.0,52.0185,52.0459,51.9638,51.9729,24230.0
2021-06-04 09:55:00,57.0,57.12,56.99,57.12,26526.0,51.9638,52.0732,51.9547,52.0732,26526.0
2021-06-04 10:00:00,57.12,57.12,56.99,57.03,28199.0,52.0732,52.0732,51.9547,51.9912,28199.0
2021-06-04 10:05:00,57.02,57.02,56.94,56.95,21889.0,51.9821,51.9821,51.9091,51.9182,21889.0
2021-06-04 10:10:00,56.94,57.04,56.93,57.04,12905.0,51.9091,52.0003,51.9,52.0003,12905.0
2021-06-04 10:15:00,57.03,57.03,56.99,57.01,7673.0,51.9912,51.9912,51.9547,51.9729,7673.0
2021-06-04 10:20:00,57.0,57.05,56.99,57.03,11063.0,51.9638,52.0094,51.9547,51.9912,11063.0
2021-06-04 10:25:00,57.02,57.02,56.96,56.99,29719.0,51.9821,51.9821,51.9274,51.9547,29719.0
2021-06-04 10:30:00,57.0,57.08,56.98,57.08,29889.0,51.9638,52.0368,51.9456,52.0368,29889.0
2021-06-04 10:35:00,57.08,57.08,57.0,57.01,7397.0,52.0368,52.0368,51.9638,51.9729,7397.0
2021-06-04 10:40:00,57.02,57.03,56.97,56.97,12022.0,51.9821,51.9912,51.9365,51.9365,12022.0
2021-06-04 10:45:00,56.96,57.1,56.96,57.08,17283.0,51.9274,52.055,51.9274,52.0368,17283.0
2021-06-04 10:50:00,57.08,57.12,57.07,57.09,7095.0,52.0368,52.0732,52.0276,52.0459,7095.0
2021-06-04 10:55:00,57.1,57.13,57.1,57.11,7655.0,52.055,52.0823,52.055,52.0641,7655.0
2021-06-04 11:00:00,57.12,57.14,57.12,57.12,5736.0,52.0732,52.0915,52.0732,52.0732,5736.0
2021-06-04 11:05:00,57.12,57.13,57.1,57.11,10354.0,52.0732,52.0823,52.055,52.0641,10354.0
2021-06-04 11:10:00,57.1,57.13,57.1,57.13,5180.0,52.055,52.0823,52.055,52.0823,5180.0
2021-06-04 11:15:00,57.11,57.13,57.07,57.07,9310.0,52.0641,52.0823,52.0276,52.0276,9310.0
2021-06-04 11:20:00,57.07,57.08,57.04,57.04,7843.0,52.0276,52.0368,52.0003,52.0003,7843.0
2021-06-04 11:25:00,57.05,57.07,57.03,57.06,9060.0,52.0094,52.0276,51.9912,52.0185,9060.0
2021-06-04 11:30:00,57.07,57.09,57.07,57.08,3860.0,52.0276,52.0459,52.0276,52.0368,3860.0
2021-06-04 11:35:00,57.07,57.07,56.99,57.01,17875.0,52.0276,52.0276,51.9547,51.9729,17875.0
2021-06-04 11:40:00,57.02,57.04,57.01,57.03,9075.0,51.9821,52.0003,51.9729,51.9912,9075.0
2021-06-04 11:45:00,57.02,57.02,56.96,56.97,6584.0,51.9821,51.9821,51.9274,51.9365,6584.0
2021-06-04 11:50:00,56.97,56.98,56.94,56.95,16603.0,51.9365,51.9456,51.9091,51.9182,16603.0
2021-06-04 11:55:00,56.95,57.01,56.94,57.0,23514.0,51.9182,51.9729,51.9091,51.9638,23514.0
2021-06-04 12:00:00,57.0,57.05,56.99,57.03,10912.0,51.9638,52.0094,51.9547,51.9912,10912.0
2021-06-04 12:05:00,57.04,57.05,57.03,57.04,7698.0,52.0003,52.0094,51.9912,52.0003,7698.0
2021-06-04 12:10:00,57.03,57.05,57.02,57.04,8157.0,51.9912,52.0094,51.9821,52.0003,8157.0
2021-06-04 12:15:00,57.05,57.06,57.03,57.04,15885.0,52.0094,52.0185,51.9912,52.0003,15885.0
2021-06-04 12:20:00,57.03,57.03,57.0,57.01,7748.0,51.9912,51.9912,51.9638,51.9729,7748.0
2021-06-04 12:25:00,57.01,57.03,57.01,57.01,9811.0,51.9729,51.9912,51.9729,51.9729,9811.0
2021-06-04 12:30:00,57.02,57.07,57.02,57.07,10736.0,51.9821,52.0276,51.9821,52.0276,10736.0
2021-06-04 12:35:00,57.08,57.09,57.07,57.09,9166.0,52.0368,52.0459,52.0276,52.0459,9166.0
2021-06-04 12:40:00,57.1,57.11,57.09,57.11,9931.0,52.055,52.0641,52.0459,52.0641,9931.0
2021-06-04 12:45:00,57.11,57.12,57.1,57.11,4776.0,52.0641,52.0732,52.055,52.0641,4776.0
2021-06-04 12:50:00,57.12,57.17,57.12,57.17,9202.0,52.0732,52.1188,52.0732,52.1188,9202.0
2021-06-04 12:55:00,57.17,57.22,57.16,57.2,15292.0,52.1188,52.1644,52.1097,52.1462,15292.0
2021-06-04 13:00:00,57.22,57.24,57.2,57.21,13023.0,52.1644,52.1826,52.1462,52.1553,13023.0
2021-06-04 13:05:00,57.21,57.22,57.2,57.22,9716.0,52.1553,52.1644,52.1462,52.1644,9716.0
2021-06-04 13:10:00,57.21,57.23,57.19,57.23,7932.0,52.1553,52.1735,52.137,52.1735,7932.0
2021-06-04 13:15:00,57.23,57.24,57.22,57.23,4388.0,52.1735,52.1826,52.1644,52.1735,4388.0
2021-06-04 13:20:00,57.23,57.23,57.21,57.23,7638.0,52.1735,52.1735,52.1553,52.1735,7638.0
2021-06-04 13:25:00,57.23,57.25,57.22,57.24,6085.0,52.1735,52.1917,52.1644,52.1826,6085.0
2021-06-04 13:30:00,57.25,57.25,57.22,57.25,9517.0,52.1917,52.1917,52.1644,52.1917,9517.0
2021-06-04 13:35:00,57.24,57.27,57.23,57.27,7376.0,52.1826,52.21,52.1735,52.21,7376.0
2021-06-04 13:40:00,57.27,57.3,57.26,57.29,18283.0,52.21,52.2373,52.2009,52.2282,18283.0
2021-06-04 13:45:00,57.3,57.31,57.28,57.29,6727.0,52.2373,52.2464,52.2191,52.2282,6727.0
2021-06-04 13:50:00,57.29,57.3,57.27,57.28,9253.0,52.2282,52.2373,52.21,52.2191,9253.0
2021-06-04 13:55:00,57.28,57.28,57.25,57.26,10541.0,52.2191,52.2191,52.1917,52.2009,10541.0
2021-06-04 14:00:00,57.27,57.31,57.26,57.3,8859.0,52.21,52.2464,52.2009,52.2373,8859.0
2021-06-04 14:05:00,57.3,57.34,57.3,57.33,5988.0,52.2373,52.2738,52.2373,52.2647,5988.0
2021-06-04 14:10:00,57.34,57.36,57.33,57.36,6620.0,52.2738,52.292,52.2647,52.292,6620.0
2021-06-04 14:15:00,57.35,57.35,57.31,57.31,15383.0,52.2829,52.2829,52.2464,52.2464,15383.0
2021-06-04 14:20:00,57.32,57.35,57.31,57.33,7921.0,52.2555,52.2829,52.2464,52.2647,7921.0
2021-06-04 14:25:00,57.34,57.36,57.32,57.36,6711.0,52.2738,52.292,52.2555,52.292,6711.0
2021-06-04 14:30:00,57.35,57.4,57.35,57.37,11741.0,52.2829,52.3285,52.2829,52.3011,11741.0
2021-06-04 14:35:00,57.37,57.4,57.37,57.39,7217.0,52.3011,52.3285,52.3011,52.3194,7217.0
2021-06-04 14:40:00,57.4,57.42,57.39,57.42,7726.0,52.3285,52.3467,52.3194,52.3467,7726.0
2021-06-04 14:45:00,57.41,57.41,57.38,57.38,13609.0,52.3376,52.3376,52.3102,52.3102,13609.0
2021-06-04 14:50:00,57.38,57.41,57.38,57.4,15405.0,52.3102,52.3376,52.3102,52.3285,15405.0
2021-06-04 14:55:00,57.4,57.42,57.39,57.42,6529.0,52.3285,52.3467,52.3194,52.3467,6529.0
2021-06-04 15:00:00,57.42,57.44,57.41,57.43,17762.0,52.3467,52.3649,52.3376,52.3558,17762.0
2021-06-04 15:05:00,57.43,57.44,57.42,57.43,8019.0,52.3558,52.3649,52.3467,52.3558,8019.0
2021-06-04 15:10:00,57.42,57.44,57.42,57.44,12889.0,52.3467,52.3649,52.3467,52.3649,12889.0
2021-06-04 15:15:00,57.44,57.46,57.43,57.45,21067.0,52.3649,52.3832,52.3558,52.3741,21067.0
2021-06-04 15:20:00,57.45,57.47,57.43,57.46,15563.0,52.3741,52.3923,52.3558,52.3832,15563.0
2021-06-04 15:25:00,57.45,57.45,57.39,57.41,14124.0,52.3741,52.3741,52.3194,52.3376,14124.0
2021-06-04 15:30:00,57.41,57.42,57.38,57.41,12949.0,52.3376,52.3467,52.3102,52.3376,12949.0
2021-06-04 15:35:00,57.42,57.43,57.4,57.4,16839.0,52.3467,52.3558,52.3285,52.3285,16839.0
2021-06-04 15:40:00,57.41,57.44,57.39,57.44,26474.0,52.3376,52.3649,52.3194,52.3649,26474.0
2021-06-04 15:45:00,57.43,57.45,57.41,57.44,21796.0,52.3558,52.3741,52.3376,52.3649,21796.0
2021-06-04 15:50:00,57.45,57.52,57.44,57.5,54279.0,52.3741,52.4379,52.3649,52.4196,54279.0
2021-06-04 15:55:00,57.49,57.5,57.41,57.48,127372.0,52.4105,52.4196,52.3376,52.4014,127372.0
2021-06-07 09:30:00,57.45,57.57,57.44,57.46,73265.0,52.3741,52.4835,52.3649,52.3832,73265.0
2021-06-07 09:35:00,57.43,57.43,57.27,57.35,38896.0,52.3558,52.3558,52.21,52.2829,38896.0
2021-06-07 09:40:00,57.36,57.45,57.34,57.42,20932.0,52.292,52.3741,52.2738,52.3467,20932.0
2021-06-07 09:45:00,57.42,57.45,57.38,57.41,22909.0,52.3467,52.3741,52.3102,52.3376,22909.0
2021-06-07 09:50:00,57.4,57.4,57.22,57.26,60643.0,52.3285,52.3285,52.1644,52.2009,60643.0
2021-06-07 09:55:00,57.26,57.26,57.18,57.2,18411.0,52.2009,52.2009,52.1279,52.1462,18411.0
2021-06-07 10:00:00,57.19,57.2,57.06,57.08,29262.0,52.137,52.1462,52.0185,52.0368,29262.0
2021-06-07 10:05:00,57.08,57.12,57.04,57.12,15478.0,52.0368,52.0732,52.0003,52.0732,15478.0
2021-06-07 10:10:00,57.13,57.15,57.1,57.13,14108.0,52.0823,52.1006,52.055,52.0823,14108.0
2021-06-07 10:15:00,57.12,57.17,57.11,57.14,16450.0,52.0732,52.1188,52.0641,52.0915,16450.0
2021-06-07 10:20:00,57.15,57.19,57.14,57.16,12073.0,52.1006,52.137,52.0915,52.1097,12073.0
2021-06-07 10:25:00,57.17,57.2,57.11,57.12,30902.0,52.1188,52.1462,52.0641,52.0732,30902.0
2021-06-07 10:30:00,57.11,57.13,57.09,57.13,22967.0,52.0641,52.0823,52.0459,52.0823,22967.0
2021-06-07 10:35:00,57.13,57.21,57.11,57.18,62317.0,52.0823,52.1553,52.0641,52.1279,62317.0
2021-06-07 10:40:00,57.19,57.21,57.17,57.19,16587.0,52.137,52.1553,52.1188,52.137,16587.0
2021-06-07 10:45:00,57.19,57.25,57.18,57.2,27104.0,52.137,52.1917,52.1279,52.1462,27104.0
2021-06-07 10:50:00,57.2,57.24,57.17,57.24,22425.0,52.1462,52.1826,52.1188,52.1826,22425.0
2021-06-07 10:55:00,57.25,57.27,57.18,57.21,62051.0,52.1917,52.21,52.1279,52.1553,62051.0
2021-06-07 11:00:00,57.22,57.26,57.22,57.25,19277.0,52.1644,52.2009,52.1644,52.1917,19277.0
2021-06-07 11:05:00,57.25,57.26,57.22,57.23,17341.0,52.1917,52.2009,52.1644,52.1735,17341.0
2021-06-07 11:10:00,57.23,57.26,57.23,57.25,13179.0,52.1735,52.2009,52.1735,52.1917,13179.0
2021-06-07 11:15:00,57.25,57.28,57.23,57.24,13382.0,52.1917,52.2191,52.1735,52.1826,13382.0
2021-06-07 11:20:00,57.24,57.25,57.21,57.21,11709.0,52.1826,52.1917,52.1553,52.1553,11709.0
2021-06-07 11:25:00,57.2,57.24,57.16,57.23,14936.0,52.1462,52.1826,52.1097,52.1735,14936.0
2021-06-07 11:30:00,57.23,57.24,57.19,57.21,19713.0,52.1735,52.1826,52.137,52.1553,19713.0
2021-06-07 11:35:00,57.21,57.22,57.19,57.2,12586.0,52.1553,52.1644,52.137,52.1462,12586.0
2021-06-07 11:40:00,57.19,57.21,57.18,57.2,12319.0,52.137,52.1553,52.1279,52.1462,12319.0
2021-06-07 11:45:00,57.2,57.24,57.2,57.24,11807.0,52.1462,52.1826,52.1462,52.1826,11807.0
2021-06-07 11:50:00,57.23,57.24,57.17,57.21,14456.0,52.1735,52.1826,52.1188,52.1553,14456.0
2021-06-07 11:55:00,57.22,57.28,57.21,57.27,8656.0,52.1644,52.2191,52.1553,52.21,8656.0
2021-06-07 12:00:00,57.27,57.33,57.26,57.32,13976.0,52.21,52.2647,52.2009,52.2555,13976.0
2021-06-07 12:05:00,57.32,57.33,57.31,57.33,14281.0,52.2555,52.2647,52.2464,52.2647,14281.0
2021-06-07 12:10:00,57.33,57.33,57.31,57.33,10350.0,52.2647,52.2647,52.2464,52.2647,10350.0
2021-06-07 12:15:00,57.33,57.33,57.29,57.3,7621.0,52.2647,52.2647,52.2282,52.2373,7621.0
2021-06-07 12:20:00,57.3,57.32,57.3,57.3,5451.0,52.2373,52.2555,52.2373,52.2373,5451.0
2021-06-07 12:25:00,57.31,57.34,57.3,57.33,12377.0,52.2464,52.2738,52.2373,52.2647,12377.0
2021-06-07 12:30:00,57.32,57.35,57.28,57.35,22089.0,52.2555,52.2829,52.2191,52.2829,22089.0
2021-06-07 12:35:00,57.35,57.38,57.34,57.38,9496.0,52.2829,52.3102,52.2738,52.3102,9496.0
2021-06-07 12:40:00,57.38,57.38,57.36,57.37,9870.0,52.3102,52.3102,52.292,52.3011,9870.0
2021-06-07 12:45:00,57.37,57.37,57.34,57.37,15183.0,52.3011,52.3011,52.2738,52.3011,15183.0
2021-06-07 12:50:00,57.37,57.43,57.36,57.43,25664.0,52.3011,52.3558,52.292,52.3558,25664.0
2021-06-07 12:55:00,57.42,57.47,57.41,57.41,33321.0,52.3467,52.3923,52.3376,52.3376,33321.0
2021-06-07 13:00:00,57.42,57.44,57.4,57.42,16226.0,52.3467,52.3649,52.3285,52.3467,16226.0
2021-06-07 13:05:00,57.42,57.46,57.41,57.46,13289.0,52.3467,52.3832,52.3376,52.3832,13289.0
2021-06-07 13:10:00,57.46,57.47,57.44,57.45,16439.0,52.3832,52.3923,52.3649,52.3741,16439.0
2021-06-07 13:15:00,57.45,57.47,57.43,57.47,14911.0,52.3741,52.3923,52.3558,52.3923,14911.0
2021-06-07 13:20:00,57.47,57.5,57.46,57.5,19054.0,52.3923,52.4196,52.3832,52.4196,19054.0
2021-06-07 13:25:00,57.5,57.56,57.46,57.49,29530.0,52.4196,52.4743,52.3832,52.4105,29530.0
2021-06-07 13:30:00,57.5,57.52,57.45,57.45,19482.0,52.4196,52.4379,52.3741,52.3741,19482.0
2021-06-07 13:35:00,57.45,57.47,57.44,57.47,7554.0,52.3741,52.3923,52.3649,52.3923,7554.0
2021-06-07 13:40:00,57.47,57.47,57.43,57.44,9057.0,52.3923,52.3923,52.3558,52.3649,9057.0
2021-06-07 13:45:00,57.44,57.47,57.42,57.45,10501.0,52.3649,52.3923,52.3467,52.3741,10501.0
2021-06-07 13:50:00,57.44,57.46,57.43,57.44,8053.0,52.3649,52.3832,52.3558,52.3649,8053.0
2021-06-07 13:55:00,57.43,57.45,57.42,57.44,9182.0,52.3558,52.3741,52.3467,52.3649,9182.0
2021-06-07 14:00:00,57.43,57.46,57.4,57.45,15891.0,52.3558,52.3832,52.3285,52.3741,15891.0
2021-06-07 14:05:00,57.44,57.46,57.43,57.44,8584.0,52.3649,52.3832,52.3558,52.3649,8584.0
2021-06-07 14:10:00,57.44,57.44,57.4,57.4,12389.0,52.3649,52.3649,52.3285,52.3285,12389.0
2021-06-07 14:15:00,57.4,57.41,57.38,57.39,8267.0,52.3285,52.3376,52.3102,52.3194,8267.0
2021-06-07 14:20:00,57.38,57.4,57.37,57.37,10460.0,52.3102,52.3285,52.3011,52.3011,10460.0
2021-06-07 14:25:00,57.37,57.44,57.37,57.44,42782.0,52.3011,52.3649,52.3011,52.3649,42782.0
2021-06-07 14:30:00,57.44,57.5,57.39,57.5,41888.0,52.3649,52.4196,52.3194,52.4196,41888.0
2021-06-07 14:35:00,57.5,57.52,57.49,57.52,18825.0,52.4196,52.4379,52.4105,52.4379,18825.0
2021-06-07 14:40:00,57.53,57.56,57.51,57.52,39869.0,52.447,52.4743,52.4288,52.4379,39869.0
2021-06-07 14:45:00,57.53,57.54,57.51,57.54,15706.0,52.447,52.4561,52.4288,52.4561,15706.0
2021-06-07 14:50:00,57.54,57.56,57.47,57.48,86897.0,52.4561,52.4743,52.3923,52.4014,86897.0
2021-06-07 14:55:00,57.48,57.48,57.43,57.45,54155.0,52.4014,52.4014,52.3558,52.3741,54155.0
2021-06-07 15:00:00,57.45,57.47,57.44,57.44,26659.0,52.3741,52.3923,52.3649,52.3649,26659.0
2021-06-07 15:05:00,57.45,57.46,57.41,57.42,79057.0,52.3741,52.3832,52.3376,52.3467,79057.0
2021-06-07 15:10:00,57.43,57.45,57.42,57.44,28805.0,52.3558,52.3741,52.3467,52.3649,28805.0
2021-06-07 15:15:00,57.45,57.46,57.38,57.43,98554.0,52.3741,52.3832,52.3102,52.3558,98554.0
2021-06-07 15:20:00,57.43,57.46,57.42,57.46,57829.0,52.3558,52.3832,52.3467,52.3832,57829.0
2021-06-07 15:25:00,57.46,57.46,57.41,57.45,47160.0,52.3832,52.3832,52.3376,52.3741,47160.0
2021-06-07 15:30:00,57.46,57.46,57.39,57.39,50690.0,52.3832,52.3832,52.3194,52.3194,50690.0
2021-06-07 15:35:00,57.4,57.41,57.39,57.4,17300.0,52.3285,52.3376,52.3194,52.3285,17300.0
2021-06-07 15:40:00,57.41,57.42,57.38,57.4,61153.0,52.3376,52.3467,52.3102,52.3285,61153.0
2021-06-07 15:45:00,57.41,57.41,57.38,57.4,37769.0,52.3376,52.3376,52.3102,52.3285,37769.0
2021-06-07 15:50:00,57.4,57.46,57.4,57.45,122557.0,52.3285,52.3832,52.3285,52.3741,122557.0
2021-06-07 15:55:00,57.45,57.47,57.39,57.39,296330.0,52.3741,52.3923,52.3194,52.3194,296330.0
2021-06-08 09:30:00,57.08,57.2,57.03,57.03,88105.0,52.0368,52.1462,51.9912,51.9912,88105.0
2021-06-08 09:35:00,57.03,57.03,56.71,56.72,77048.0,51.9912,51.9912,51.6994,51.7086,77048.0
2021-06-08 09:40:00,56.71,56.71,56.52,56.55,50538.0,51.6994,51.6994,51.5262,51.5536,50538.0
2021-06-08 09:45:00,56.55,56.71,56.54,56.63,36160.0,51.5536,51.6994,51.5445,51.6265,36160.0
2021-06-08 09:50:00,56.62,56.67,56.59,56.62,32224.0,51.6174,51.663,51.59,51.6174,32224.0
2021-06-08 09:55:00,56.62,56.63,56.54,56.56,19672.0,51.6174,51.6265,51.5445,51.5627,19672.0
2021-06-08 10:00:00,56.57,56.61,56.53,56.56,77108.0,51.5718,51.6083,51.5353,51.5627,77108.0
2021-06-08 10:05:00,56.56,56.56,56.45,56.48,48541.0,51.5627,51.5627,51.4624,51.4898,48541.0
2021-06-08 10:10:00,56.47,56.51,56.45,56.48,38551.0,51.4806,51.5171,51.4624,51.4898,38551.0
2021-06-08 10:15:00,56.48,56.52,56.47,56.48,23221.0,51.4898,51.5262,51.4806,51.4898,23221.0
2021-06-08 10:20:00,56.48,56.54,56.46,56.51,18321.0,51.4898,51.5445,51.4715,51.5171,18321.0
2021-06-08 10:25:00,56.51,56.58,56.49,56.57,21877.0,51.5171,51.5809,51.4989,51.5718,21877.0
2021-06-08 10:30:00,56.59,56.62,56.55,56.61,57982.0,51.59,51.6174,51.5536,51.6083,57982.0
2021-06-08 10:35:00,56.61,56.7,56.57,56.69,23748.0,51.6083,51.6903,51.5718,51.6812,23748.0
2021-06-08 10:40:00,56.68,56.77,56.67,56.77,55834.0,51.6721,51.7541,51.663,51.7541,55834.0
2021-06-08 10:45:00,56.77,56.85,56.77,56.85,55996.0,51.7541,51.8271,51.7541,51.8271,55996.0
2021-06-08 10:50:00,56.85,56.91,56.85,56.89,39973.0,51.8271,51.8818,51.8271,51.8635,39973.0
2021-06-08 10:55:00,56.9,57.01,56.88,56.95,13954.0,51.8727,51.9729,51.8544,51.9182,13954.0
2021-06-08 11:00:00,56.96,57.09,56.96,57.07,54073.0,51.9274,52.0459,51.9274,52.0276,54073.0
2021-06-08 11:05:00,57.08,57.08,57.01,57.03,8408.0,52.0368,52.0368,51.9729,51.9912,8408.0
2021-06-08 11:10:00,57.02,57.03,56.89,56.9,18861.0,51.9821,51.9912,51.8635,51.8727,18861.0
2021-06-08 11:15:00,56.9,56.96,56.89,56.91,18402.0,51.8727,51.9274,51.8635,51.8818,18402.0
2021-06-08 11:20:00,56.91,56.95,56.87,56.91,10866.0,51.8818,51.9182,51.8453,51.8818,10866.0
2021-06-08 11:25:00,56.94,56.99,56.92,56.96,16565.0,51.9091,51.9547,51.8909,51.9274,16565.0
2021-06-08 11:30:00,56.95,57.03,56.94,57.01,17488.0,51.9182,51.9912,51.9091,51.9729,17488.0
2021-06-08 11:35:00,57.01,57.08,56.97,57.07,16745.0,51.9729,52.0368,51.9365,52.0276,16745.0
2021-06-08 11:40:00,57.08,57.19,57.06,57.19,22142.0,52.0368,52.137,52.0185,52.137,22142.0
2021-06-08 11:45:00,57.2,57.25,57.18,57.22,17535.0,52.1462,52.1917,52.1279,52.1644,17535.0
2021-06-08 11:50:00,57.23,57.25,57.21,57.25,20515.0,52.1735,52.1917,52.1553,52.1917,20515.0
2021-06-08 11:55:00,57.25,57.28,57.24,57.26,28336.0,52.1917,52.2191,52.1826,52.2009,28336.0
2021-06-08 12:00:00,57.26,57.33,57.25,57.29,21211.0,52.2009,52.2647,52.1917,52.2282,21211.0
2021-06-08 12:05:00,57.29,57.31,57.27,57.3,12032.0,52.2282,52.2464,52.21,52.2373,12032.0
2021-06-08 12:10:00,57.3,57.38,57.3,57.37,15866.0,52.2373,52.3102,52.2373,52.3011,15866.0
2021-06-08 12:15:00,57.36,57.36,57.29,57.29,13718.0,52.292,52.292,52.2282,52.2282,13718.0
2021-06-08 12:20:00,57.29,57.3,57.26,57.26,13844.0,52.2282,52.2373,52.2009,52.2009,13844.0
2021-06-08 12:25:00,57.28,57.34,57.27,57.3,13891.0,52.2191,52.2738,52.21,52.2373,13891.0
2021-06-08 12:30:00,57.29,57.31,57.26,57.3,11989.0,52.2282,52.2464,52.2009,52.2373,11989.0
2021-06-08 12:35:00,57.3,57.3,57.26,57.27,13485.0,52.2373,52.2373,52.2009,52.21,13485.0
2021-06-08 12:40:00,57.29,57.29,57.23,57.26,13663.0,52.2282,52.2282,52.1735,52.2009,13663.0
2021-06-08 12:45:00,57.26,57.26,57.1,57.16,53819.0,52.2009,52.2009,52.055,52.1097,53819.0
2021-06-08 12:50:00,57.17,57.19,57.15,57.16,12195.0,52.1188,52.137,52.1006,52.1097,12195.0
2021-06-08 12:55:00,57.15,57.16,57.11,57.14,8030.0,52.1006,52.1097,52.0641,52.0915,8030.0
2021-06-08 13:00:00,57.14,57.17,57.13,57.17,7619.0,52.0915,52.1188,52.0823,52.1188,7619.0
2021-06-08 13:05:00,57.17,57.17,57.15,57.16,8833.0,52.1188,52.1188,52.1006,52.1097,8833.0
2021-06-08 13:10:00,57.16,57.18,57.12,57.12,19034.0,52.1097,52.1279,52.0732,52.0732,19034.0
2021-06-08 13:15:00,57.12,57.16,57.11,57.13,35172.0,52.0732,52.1097,52.0641,52.0823,35172.0
2021-06-08 13:20:00,57.13,57.17,57.12,57.13,15293.0,52.0823,52.1188,52.0732,52.0823,15293.0
2021-06-08 13:25:00,57.12,57.12,57.05,57.06,10078.0,52.0732,52.0732,52.0094,52.0185,10078.0
2021-06-08 13:30:00,57.06,57.07,57.04,57.05,10609.0,52.0185,52.0276,52.0003,52.0094,10609.0
2021-06-08 13:35:00,57.05,57.15,57.05,57.14,51202.0,52.0094,52.1006,52.0094,52.0915,51202.0
2021-06-08 13:40:00,57.14,57.16,57.12,57.16,26835.0,52.0915,52.1097,52.0732,52.1097,26835.0
2021-06-08 13:45:00,57.16,57.16,57.11,57.13,7490.0,52.1097,52.1097,52.0641,52.0823,7490.0
2021-06-08 13:50:00,57.13,57.18,57.13,57.17,28534.0,52.0823,52.1279,52.0823,52.1188,28534.0
2021-06-08 13:55:00,57.17,57.22,57.17,57.21,20912.0,52.1188,52.1644,52.1188,52.1553,20912.0
2021-06-08 14:00:00,57.21,57.24,57.19,57.21,17321.0,52.1553,52.1826,52.137,52.1553,17321.0
2021-06-08 14:05:00,57.21,57.25,57.2,57.25,8644.0,52.1553,52.1917,52.1462,52.1917,8644.0
2021-06-08 14:10:00,57.24,57.26,57.22,57.24,18414.0,52.1826,52.2009,52.1644,52.1826,18414.0
2021-06-08 14:15:00,57.24,57.24,57.16,57.16,19515.0,52.1826,52.1826,52.1097,52.1097,19515.0
2021-06-08 14:20:00,57.17,57.18,57.14,57.15,21480.0,52.1188,52.1279,52.0915,52.1006,21480.0
2021-06-08 14:25:00,57.15,57.19,57.14,57.17,39991.0,52.1006,52.137,52.0915,52.1188,39991.0
2021-06-08 14:30:00,57.17,57.18,57.11,57.12,16668.0,52.1188,52.1279,52.0641,52.0732,16668.0
2021-06-08 14:35:00,57.13,57.16,57.12,57.16,4004.0,52.0823,52.1097,52.0732,52.1097,4004.0
2021-06-08 14:40:00,57.15,57.17,57.13,57.14,7122.0,52.1006,52.1188,52.0823,52.0915,7122.0
2021-06-08 14:45:00,57.15,57.17,57.13,57.17,40428.0,52.1006,52.1188,52.0823,52.1188,40428.0
2021-06-08 14:50:00,57.17,57.2,57.16,57.17,14182.0,52.1188,52.1462,52.1097,52.1188,14182.0
2021-06-08 14:55:00,57.18,57.21,57.13,57.14,25520.0,52.1279,52.1553,52.0823,52.0915,25520.0
2021-06-08 15:00:00,57.14,57.22,57.14,57.2,9020.0,52.0915,52.1644,52.0915,52.1462,9020.0
2021-06-08 15:05:00,57.2,57.27,57.19,57.23,40787.0,52.1462,52.21,52.137,52.1735,40787.0
2021-06-08 15:10:00,57.23,57.27,57.23,57.25,15718.0,52.1735,52.21,52.1735,52.1917,15718.0
2021-06-08 15:15:00,57.25,57.26,57.23,57.25,6455.0,52.1917,52.2009,52.1735,52.1917,6455.0
2021-06-08 15:20:00,57.26,57.26,57.21,57.23,19349.0,52.2009,52.2009,52.1553,52.1735,19349.0
2021-06-08 15:25:00,57.22,57.26,57.2,57.26,11620.0,52.1644,52.2009,52.1462,52.2009,11620.0
2021-06-08 15:30:00,57.25,57.27,57.22,57.22,19256.0,52.1917,52.21,52.1644,52.1644,19256.0
2021-06-08 15:35:00,57.23,57.29,57.21,57.28,25087.0,52.1735,52.2282,52.1553,52.2191,25087.0
2021-06-08 15:40:00,57.28,57.28,57.23,57.24,26421.0,52.2191,52.2191,52.1735,52.1826,26421.0
2021-06-08 15:45:00,57.23,57.27,57.23,57.27,37766.0,52.1735,52.21,52.1735,52.21,37766.0
2021-06-08 15:50:00,57.28,57.34,57.27,57.32,60115.0,52.2191,52.2738,52.21,52.2555,60115.0
2021-06-08 15:55:00,57.32,57.32,57.26,57.3,117837.0,52.2555,52.2555,52.2009,52.2373,117837.0
2021-06-09 09:30:00,57.03,57.19,56.87,56.94,63014.0,51.9912,52.137,51.8453,51.9091,63014.0
2021-06-09 09:35:00,56.95,57.02,56.86,56.97,19658.0,51.9182,51.9821,51.8362,51.9365,19658.0
2021-06-09 09:40:00,56.96,56.96,56.85,56.92,21830.0,51.9274,51.9274,51.8271,51.8909,21830.0
2021-06-09 09:45:00,56.92,56.97,56.85,56.93,27669.0,51.8909,51.9365,51.8271,51.9,27669.0
2021-06-09 09:50:00,56.9,56.93,56.84,56.88,21757.0,51.8727,51.9,51.818,51.8544,21757.0
2021-06-09 09:55:00,56.86,56.91,56.78,56.8,37618.0,51.8362,51.8818,51.7633,51.7815,37618.0
2021-06-09 10:00:00,56.81,56.86,56.73,56.73,47374.0,51.7906,51.8362,51.7177,51.7177,47374.0
2021-06-09 10:05:00,56.74,56.79,56.7,56.76,31350.0,51.7268,51.7724,51.6903,51.745,31350.0
2021-06-09 10:10:00,56.76,56.81,56.75,56.77,15680.0,51.745,51.7906,51.7359,51.7541,15680.0
2021-06-09 10:15:00,56.76,56.81,56.72,56.75,33038.0,51.745,51.7906,51.7086,51.7359,33038.0
2021-06-09 10:20:00,56.75,56.79,56.72,56.74,17163.0,51.7359,51.7724,51.7086,51.7268,17163.0
2021-06-09 10:25:00,56.75,56.85,56.75,56.85,26258.0,51.7359,51.8271,51.7359,51.8271,26258.0
2021-06-09 10:30:00,56.85,56.85,56.78,56.78,10223.0,51.8271,51.8271,51.7633,51.7633,10223.0
2021-06-09 10:35:00,56.79,56.84,56.75,56.79,19608.0,51.7724,51.818,51.7359,51.7724,19608.0
2021-06-09 10:40:00,56.79,56.83,56.72,56.73,22169.0,51.7724,51.8088,51.7086,51.7177,22169.0
2021-06-09 10:45:00,56.74,56.83,56.74,56.8,12382.0,51.7268,51.8088,51.7268,51.7815,12382.0
2021-06-09 10:50:00,56.8,56.81,56.78,56.79,11607.0,51.7815,51.7906,51.7633,51.7724,11607.0
2021-06-09 10:55:00,56.79,56.87,56.77,56.85,5134.0,51.7724,51.8453,51.7541,51.8271,5134.0
2021-06-09 11:00:00,56.85,56.91,56.85,56.91,16036.0,51.8271,51.8818,51.8271,51.8818,16036.0
2021-06-09 11:05:00,56.9,56.92,56.88,56.91,7897.0,51.8727,51.8909,51.8544,51.8818,7897.0
2021-06-09 11:10:00,56.92,56.95,56.91,56.91,10025.0,51.8909,51.9182,51.8818,51.8818,10025.0
2021-06-09 11:15:00,56.92,56.98,56.91,56.98,12222.0,51.8909,51.9456,51.8818,51.9456,12222.0
2021-06-09 11:20:00,56.98,56.98,56.93,56.93,8584.0,51.9456,51.9456,51.9,51.9,8584.0
2021-06-09 11:25:00,56.93,56.96,56.93,56.95,5423.0,51.9,51.9274,51.9,51.9182,5423.0
2021-06-09 11:30:00,56.95,56.96,56.9,56.9,6066.0,51.9182,51.9274,51.8727,51.8727,6066.0
2021-06-09 11:35:00,56.9,56.94,56.9,56.94,8099.0,51.8727,51.9091,51.8727,51.9091,8099.0
2021-06-09 11:40:00,56.95,56.95,56.93,56.95,5796.0,51.9182,51.9182,51.9,51.9182,5796.0
2021-06-09 11:45:00,56.95,56.99,56.94,56.98,12424.0,51.9182,51.9547,51.9091,51.9456,12424.0
2021-06-09 11:50:00,56.98,56.99,56.95,56.95,7174.0,51.9456,51.9547,51.9182,51.9182,7174.0
2021-06-09 11:55:00,56.95,56.98,56.93,56.96,10962.0,51.9182,51.9456,51.9,51.9274,10962.0
2021-06-09 12:00:00,56.96,56.96,56.91,56.92,7502.0,51.9274,51.9274,51.8818,51.8909,7502.0
2021-06-09 12:05:00,56.93,56.93,56.91,56.92,5788.0,51.9,51.9,51.8818,51.8909,5788.0
2021-06-09 12:10:00,56.92,56.93,56.87,56.87,13123.0,51.8909,51.9,51.8453,51.8453,13123.0
2021-06-09 12:15:00,56.87,56.88,56.84,56.85,11042.0,51.8453,51.8544,51.818,51.8271,11042.0
2021-06-09 12:20:00,56.84,56.89,56.84,56.89,5728.0,51.818,51.8635,51.818,51.8635,5728.0
2021-06-09 12:25:00,56.91,56.91,56.86,56.86,12032.0,51.8818,51.8818,51.8362,51.8362,12032.0
2021-06-09 12:30:00,56.86,56.86,56.81,56.82,9655.0,51.8362,51.8362,51.7906,51.7997,9655.0
2021-06-09 12:35:00,56.83,56.85,56.82,56.83,8027.0,51.8088,51.8271,51.7997,51.8088,8027.0
2021-06-09 12:40:00,56.83,56.84,56.74,56.76,19994.0,51.8088,51.818,51.7268,51.745,19994.0
2021-06-09 12:45:00,56.76,56.78,56.75,56.76,6560.0,51.745,51.7633,51.7359,51.745,6560.0
2021-06-09 12:50:00,56.77,56.79,56.76,56.79,8204.0,51.7541,51.7724,51.745,51.7724,8204.0
2021-06-09 12:55:00,56.79,56.8,56.75,56.75,10052.0,51.7724,51.7815,51.7359,51.7359,10052.0
2021-06-09 13:00:00,56.75,56.76,56.73,56.75,12590.0,51.7359,51.745,51.7177,51.7359,12590.0
2021-06-09 13:05:00,56.75,56.75,56.69,56.71,39131.0,51.7359,51.7359,51.6812,51.6994,39131.0
2021-06-09 13:10:00,56.71,56.73,56.71,56.72,9962.0,51.6994,51.7177,51.6994,51.7086,9962.0
2021-06-09 13:15:00,56.71,56.76,56.7,56.75,13599.0,51.6994,51.745,51.6903,51.7359,13599.0
2021-06-09 13:20:00,56.75,56.75,56.72,56.72,11111.0,51.7359,51.7359,51.7086,51.7086,11111.0
2021-06-09 13:25:00,56.73,56.75,56.72,56.73,8236.0,51.7177,51.7359,51.7086,51.7177,8236.0
2021-06-09 13:30:00,56.74,56.74,56.71,56.71,10074.0,51.7268,51.7268,51.6994,51.6994,10074.0
2021-06-09 13:35:00,56.71,56.72,56.66,56.68,15515.0,51.6994,51.7086,51.6539,51.6721,15515.0
2021-06-09 13:40:00,56.69,56.73,56.69,56.72,6530.0,51.6812,51.7177,51.6812,51.7086,6530.0
2021-06-09 13:45:00,56.72,56.74,56.7,56.7,11024.0,51.7086,51.7268,51.6903,51.6903,11024.0
2021-06-09 13:50:00,56.71,56.73,56.7,56.71,8977.0,51.6994,51.7177,51.6903,51.6994,8977.0
2021-06-09 13:55:00,56.7,56.73,56.7,56.73,6550.0,51.6903,51.7177,51.6903,51.7177,6550.0
2021-06-09 14:00:00,56.72,56.74,56.7,56.72,24261.0,51.7086,51.7268,51.6903,51.7086,24261.0
2021-06-09 14:05:00,56.73,56.74,56.7,56.71,10794.0,51.7177,51.7268,51.6903,51.6994,10794.0
2021-06-09 14:10:00,56.71,56.73,56.71,56.72,4049.0,51.6994,51.7177,51.6994,51.7086,4049.0
2021-06-09 14:15:00,56.72,56.73,56.7,56.7,8806.0,51.7086,51.7177,51.6903,51.6903,8806.0
2021-06-09 14:20:00,56.69,56.72,56.67,56.71,12159.0,51.6812,51.7086,51.663,51.6994,12159.0
2021-06-09 14:25:00,56.72,56.76,56.72,56.76,14834.0,51.7086,51.745,51.7086,51.745,14834.0
2021-06-09 14:30:00,56.75,56.8,56.75,56.8,17095.0,51.7359,51.7815,51.7359,51.7815,17095.0
2021-06-09 14:35:00,56.79,56.81,56.77,56.78,6426.0,51.7724,51.7906,51.7541,51.7633,6426.0
2021-06-09 14:40:00,56.78,56.8,56.78,56.8,6518.0,51.7633,51.7815,51.7633,51.7815,6518.0
2021-06-09 14:45:00,56.79,56.8,56.75,56.76,17139.0,51.7724,51.7815,51.7359,51.745,17139.0
2021-06-09 14:50:00,56.76,56.76,56.71,56.73,33217.0,51.745,51.745,51.6994,51.7177,33217.0
2021-06-09 14:55:00,56.73,56.75,56.7,56.74,32792.0,51.7177,51.7359,51.6903,51.7268,32792.0
2021-06-09 15:00:00,56.73,56.75,56.7,56.74,13471.0,51.7177,51.7359,51.6903,51.7268,13471.0
2021-06-09 15:05:00,56.74,56.76,56.72,56.73,9428.0,51.7268,51.745,51.7086,51.7177,9428.0
2021-06-09 15:10:00,56.74,56.78,56.73,56.75,10709.0,51.7268,51.7633,51.7177,51.7359,10709.0
2021-06-09 15:15:00,56.75,56.75,56.72,56.73,11096.0,51.7359,51.7359,51.7086,51.7177,11096.0
2021-06-09 15:20:00,56.72,56.74,56.71,56.72,10226.0,51.7086,51.7268,51.6994,51.7086,10226.0
2021-06-09 15:25:00,56.72,56.72,56.65,56.66,13638.0,51.7086,51.7086,51.6447,51.6539,13638.0
2021-06-09 15:30:00,56.67,56.73,56.66,56.7,21423.0,51.663,51.7177,51.6539,51.6903,21423.0
2021-06-09 15:35:00,56.7,56.71,56.67,56.67,14531.0,51.6903,51.6994,51.663,51.663,14531.0
2021-06-09 15:40:00,56.67,56.69,56.63,56.64,20516.0,51.663,51.6812,51.6265,51.6356,20516.0
2021-06-09 15:45:00,56.64,56.66,56.62,56.65,21408.0,51.6356,51.6539,51.6174,51.6447,21408.0
2021-06-09 15:50:00,56.64,56.67,56.6,56.62,56808.0,51.6356,51.663,51.5992,51.6174,56808.0
2021-06-09 15:55:00,56.62,56.65,56.58,56.59,86208.0,51.6174,51.6447,51.5809,51.59,86208.0
2021-06-10 09:30:00,57.16,57.28,56.85,57.0,52883.0,52.1097,52.2191,51.8271,51.9638,52883.0
2021-06-10 09:35:00,56.98,57.01,56.85,56.87,23700.0,51.9456,51.9729,51.8271,51.8453,23700.0
2021-06-10 09:40:00,56.88,56.96,56.8,56.83,20730.0,51.8544,51.9274,51.7815,51.8088,20730.0
2021-06-10 09:45:00,56.82,56.85,56.68,56.71,26899.0,51.7997,51.8271,51.6721,51.6994,26899.0
2021-06-10 09:50:00,56.71,56.73,56.65,56.69,10128.0,51.6994,51.7177,51.6447,51.6812,10128.0
2021-06-10 09:55:00,56.68,56.68,56.59,56.64,16673.0,51.6721,51.6721,51.59,51.6356,16673.0
2021-06-10 10:00:00,56.65,56.72,56.64,56.72,19494.0,51.6447,51.7086,51.6356,51.7086,19494.0
2021-06-10 10:05:00,56.73,56.75,56.64,56.64,11305.0,51.7177,51.7359,51.6356,51.6356,11305.0
2021-06-10 10:10:00,56.64,56.66,56.61,56.64,12530.0,51.6356,51.6539,51.6083,51.6356,12530.0
2021-06-10 10:15:00,56.65,56.67,56.58,56.62,13617.0,51.6447,51.663,51.5809,51.6174,13617.0
2021-06-10 10:20:00,56.61,56.63,56.56,56.56,21069.0,51.6083,51.6265,51.5627,51.5627,21069.0
2021-06-10 10:25:00,56.56,56.59,56.51,56.52,21757.0,51.5627,51.59,51.5171,51.5262,21757.0
2021-06-10 10:30:00,56.52,56.53,56.46,56.53,13928.0,51.5262,51.5353,51.4715,51.5353,13928.0
2021-06-10 10:35:00,56.53,56.56,56.47,56.48,18453.0,51.5353,51.5627,51.4806,51.4898,18453.0
2021-06-10 10:40:00,56.47,56.5,56.46,56.47,14222.0,51.4806,51.508,51.4715,51.4806,14222.0
2021-06-10 10:45:00,56.45,56.53,56.42,56.51,21274.0,51.4624,51.5353,51.4351,51.5171,21274.0
2021-06-10 10:50:00,56.49,56.54,56.4,56.4,20280.0,51.4989,51.5445,51.4168,51.4168,20280.0
2021-06-10 10:55:00,56.38,56.49,56.37,56.48,16236.0,51.3986,51.4989,51.3895,51.4898,16236.0
2021-06-10 11:00:00,56.49,56.54,56.48,56.54,11169.0,51.4989,51.5445,51.4898,51.5445,11169.0
2021-06-10 11:05:00,56.53,56.54,56.48,56.53,11604.0,51.5353,51.5445,51.4898,51.5353,11604.0
2021-06-10 11:10:00,56.54,56.56,56.5,56.51,6127.0,51.5445,51.5627,51.508,51.5171,6127.0
2021-06-10 11:15:00,56.52,56.54,56.52,56.53,4940.0,51.5262,51.5445,51.5262,51.5353,4940.0
2021-06-10 11:20:00,56.53,56.53,56.48,56.5,11484.0,51.5353,51.5353,51.4898,51.508,11484.0
2021-06-10 11:25:00,56.5,56.53,56.5,56.51,8511.0,51.508,51.5353,51.508,51.5171,8511.0
2021-06-10 11:30:00,56.51,56.51,56.45,56.48,7063.0,51.5171,51.5171,51.4624,51.4898,7063.0
2021-06-10 11:35:00,56.5,56.52,56.49,56.52,3487.0,51.508,51.5262,51.4989,51.5262,3487.0
2021-06-10 11:40:00,56.52,56.52,56.47,56.51,14774.0,51.5262,51.5262,51.4806,51.5171,14774.0
2021-06-10 11:45:00,56.52,56.56,56.51,56.56,12034.0,51.5262,51.5627,51.5171,51.5627,12034.0
2021-06-10 11:50:00,56.57,56.58,56.52,56.54,9950.0,51.5718,51.5809,51.5262,51.5445,9950.0
2021-06-10 11:55:00,56.54,56.56,56.51,56.56,6122.0,51.5445,51.5627,51.5171,51.5627,6122.0
2021-06-10 12:00:00,56.55,56.58,56.55,56.55,8720.0,51.5536,51.5809,51.5536,51.5536,8720.0
2021-06-10 12:05:00,56.55,56.56,56.52,56.55,9740.0,51.5536,51.5627,51.5262,51.5536,9740.0
2021-06-10 12:10:00,56.54,56.54,56.46,56.46,12012.0,51.5445,51.5445,51.4715,51.4715,12012.0
2021-06-10 12:15:00,56.47,56.49,56.47,56.48,4837.0,51.4806,51.4989,51.4806,51.4898,4837.0
2021-06-10 12:20:00,56.48,56.49,56.45,56.46,7549.0,51.4898,51.4989,51.4624,51.4715,7549.0
2021-06-10 12:25:00,56.46,56.49,56.46,56.48,4900.0,51.4715,51.4989,51.4715,51.4898,4900.0
2021-06-10 12:30:00,56.49,56.51,56.46,56.51,16413.0,51.4989,51.5171,51.4715,51.5171,16413.0
2021-06-10 12:35:00,56.5,56.52,56.5,56.52,6876.0,51.508,51.5262,51.508,51.5262,6876.0
2021-06-10 12:40:00,56.52,56.53,56.49,56.51,4275.0,51.5262,51.5353,51.4989,51.5171,4275.0
2021-06-10 12:45:00,56.51,56.51,56.47,56.48,6221.0,51.5171,51.5171,51.4806,51.4898,6221.0
2021-06-10 12:50:00,56.49,56.52,56.48,56.52,6476.0,51.4989,51.5262,51.4898,51.5262,6476.0
2021-06-10 12:55:00,56.52,56.55,56.51,56.54,7664.0,51.5262,51.5536,51.5171,51.5445,7664.0
2021-06-10 13:00:00,56.54,56.57,56.51,56.56,11605.0,51.5445,51.5718,51.5171,51.5627,11605.0
2021-06-10 13:05:00,56.56,56.57,56.55,56.57,9308.0,51.5627,51.5718,51.5536,51.5718,9308.0
2021-06-10 13:10:00,56.57,56.57,56.55,56.56,5869.0,51.5718,51.5718,51.5536,51.5627,5869.0
2021-06-10 13:15:00,56.55,56.57,56.52,56.54,8063.0,51.5536,51.5718,51.5262,51.5445,8063.0
2021-06-10 13:20:00,56.55,56.57,56.54,56.55,11296.0,51.5536,51.5718,51.5445,51.5536,11296.0
2021-06-10 13:25:00,56.54,56.55,56.52,56.52,7593.0,51.5445,51.5536,51.5262,51.5262,7593.0
2021-06-10 13:30:00,56.53,56.53,56.5,56.53,8024.0,51.5353,51.5353,51.508,51.5353,8024.0
2021-06-10 13:35:00,56.54,56.55,56.52,56.54,10446.0,51.5445,51.5536,51.5262,51.5445,10446.0
2021-06-10 13:40:00,56.54,56.54,56.49,56.51,10873.0,51.5445,51.5445,51.4989,51.5171,10873.0
2021-06-10 13:45:00,56.51,56.53,56.5,56.51,7257.0,51.5171,51.5353,51.508,51.5171,7257.0
2021-06-10 13:50:00,56.51,56.54,56.51,56.53,6223.0,51.5171,51.5445,51.5171,51.5353,6223.0
2021-06-10 13:55:00,56.54,56.54,56.49,56.5,8066.0,51.5445,51.5445,51.4989,51.508,8066.0
2021-06-10 14:00:00,56.5,56.5,56.47,56.48,15329.0,51.508,51.508,51.4806,51.4898,15329.0
2021-06-10 14:05:00,56.47,56.49,56.45,56.49,31572.0,51.4806,51.4989,51.4624,51.4989,31572.0
2021-06-10 14:10:00,56.49,56.5,56.49,56.5,7275.0,51.4989,51.508,51.4989,51.508,7275.0
2021-06-10 14:15:00,56.5,56.51,56.5,56.51,5474.0,51.508,51.5171,51.508,51.5171,5474.0
2021-06-10 14:20:00,56.51,56.51,56.47,56.47,11559.0,51.5171,51.5171,51.4806,51.4806,11559.0
2021-06-10 14:25:00,56.46,56.47,56.43,56.43,9487.0,51.4715,51.4806,51.4442,51.4442,9487.0
2021-06-10 14:30:00,56.44,56.45,56.43,56.44,4965.0,51.4533,51.4624,51.4442,51.4533,4965.0
2021-06-10 14:35:00,56.44,56.45,56.42,56.43,8962.0,51.4533,51.4624,51.4351,51.4442,8962.0
2021-06-10 14:40:00,56.43,56.44,56.42,56.42,6710.0,51.4442,51.4533,51.4351,51.4351,6710.0
2021-06-10 14:45:00,56.41,56.42,56.38,56.41,7578.0,51.426,51.4351,51.3986,51.426,7578.0
2021-06-10 14:50:00,56.42,56.45,56.41,56.44,11411.0,51.4351,51.4624,51.426,51.4533,11411.0
2021-06-10 14:55:00,56.44,56.44,56.41,56.41,7778.0,51.4533,51.4533,51.426,51.426,7778.0
2021-06-10 15:00:00,56.4,56.41,56.37,56.38,12997.0,51.4168,51.426,51.3895,51.3986,12997.0
2021-06-10 15:05:00,56.37,56.37,56.34,56.35,9710.0,51.3895,51.3895,51.3621,51.3713,9710.0
2021-06-10 15:10:00,56.35,56.37,56.33,56.35,12949.0,51.3713,51.3895,51.353,51.3713,12949.0
2021-06-10 15:15:00,56.35,56.38,56.34,56.36,9588.0,51.3713,51.3986,51.3621,51.3804,9588.0
2021-06-10 15:20:00,56.35,56.37,56.29,56.31,24856.0,51.3713,51.3895,51.3166,51.3348,24856.0
2021-06-10 15:25:00,56.3,56.31,56.29,56.3,12710.0,51.3257,51.3348,51.3166,51.3257,12710.0
2021-06-10 15:30:00,56.3,56.33,56.27,56.32,18755.0,51.3257,51.353,51.2983,51.3439,18755.0
2021-06-10 15:35:00,56.32,56.33,56.28,56.3,17234.0,51.3439,51.353,51.3074,51.3257,17234.0
2021-06-10 15:40:00,56.31,56.32,56.28,56.3,28888.0,51.3348,51.3439,51.3074,51.3257,28888.0
2021-06-10 15:45:00,56.3,56.31,56.23,56.24,37124.0,51.3257,51.3348,51.2619,51.271,37124.0
2021-06-10 15:50:00,56.24,56.26,56.17,56.17,53034.0,51.271,51.2892,51.2072,51.2072,53034.0
2021-06-10 15:55:00,56.17,56.23,56.14,56.21,109842.0,51.2072,51.2619,51.1798,51.2436,109842.0
2021-06-11 09:30:00,56.33,56.47,56.16,56.41,49209.0,51.353,51.4806,51.198,51.426,49209.0
2021-06-11 09:35:00,56.42,56.46,56.33,56.41,16177.0,51.4351,51.4715,51.353,51.426,16177.0
2021-06-11 09:40:00,56.44,56.44,56.26,56.29,15850.0,51.4533,51.4533,51.2892,51.3166,15850.0
2021-06-11 09:45:00,56.3,56.31,56.16,56.16,20155.0,51.3257,51.3348,51.198,51.198,20155.0
2021-06-11 09:50:00,56.16,56.16,56.08,56.11,39011.0,51.198,51.198,51.1251,51.1525,39011.0
2021-06-11 09:55:00,56.11,56.23,56.1,56.16,32435.0,51.1525,51.2619,51.1433,51.198,32435.0
2021-06-11 10:00:00,56.17,56.25,56.16,56.21,20107.0,51.2072,51.2801,51.198,51.2436,20107.0
2021-06-11 10:05:00,56.21,56.27,56.14,56.21,20312.0,51.2436,51.2983,51.1798,51.2436,20312.0
2021-06-11 10:10:00,56.2,56.21,56.14,56.14,8527.0,51.2345,51.2436,51.1798,51.1798,8527.0
2021-06-11 10:15:00,56.14,56.17,56.13,56.16,15478.0,51.1798,51.2072,51.1707,51.198,15478.0
2021-06-11 10:20:00,56.13,56.14,56.06,56.13,11842.0,51.1707,51.1798,51.1069,51.1707,11842.0
2021-06-11 10:25:00,56.14,56.15,56.1,56.11,14076.0,51.1798,51.1889,51.1433,51.1525,14076.0
2021-06-11 10:30:00,56.11,56.16,56.08,56.16,13110.0,51.1525,51.198,51.1251,51.198,13110.0
2021-06-11 10:35:00,56.16,56.22,56.16,56.19,27234.0,51.198,51.2527,51.198,51.2254,27234.0
2021-06-11 10:40:00,56.17,56.27,56.17,56.22,22810.0,51.2072,51.2983,51.2072,51.2527,22810.0
2021-06-11 10:45:00,56.23,56.31,56.23,56.26,13416.0,51.2619,51.3348,51.2619,51.2892,13416.0
2021-06-11 10:50:00,56.26,56.27,56.22,56.24,9869.0,51.2892,51.2983,51.2527,51.271,9869.0
2021-06-11 10:55:00,56.23,56.26,56.22,56.22,11215.0,51.2619,51.2892,51.2527,51.2527,11215.0
2021-06-11 11:00:00,56.22,56.27,56.21,56.25,12579.0,51.2527,51.2983,51.2436,51.2801,12579.0
2021-06-11 11:05:00,56.24,56.28,56.24,56.25,9270.0,51.271,51.3074,51.271,51.2801,9270.0
2021-06-11 11:10:00,56.26,56.26,56.16,56.21,12921.0,51.2892,51.2892,51.198,51.2436,12921.0
2021-06-11 11:15:00,56.22,56.23,56.18,56.2,10446.0,51.2527,51.2619,51.2163,51.2345,10446.0
2021-06-11 11:20:00,56.19,56.22,56.18,56.21,8764.0,51.2254,51.2527,51.2163,51.2436,8764.0
2021-06-11 11:25:00,56.21,56.24,56.2,56.22,17257.0,51.2436,51.271,51.2345,51.2527,17257.0
2021-06-11 11:30:00,56.23,56.28,56.22,56.28,6431.0,51.2619,51.3074,51.2527,51.3074,6431.0
2021-06-11 11:35:00,56.27,56.35,56.26,56.35,9334.0,51.2983,51.3713,51.2892,51.3713,9334.0
2021-06-11 11:40:00,56.35,56.37,56.34,56.34,12350.0,51.3713,51.3895,51.3621,51.3621,12350.0
2021-06-11 11:45:00,56.35,56.37,56.31,56.32,8336.0,51.3713,51.3895,51.3348,51.3439,8336.0
2021-06-11 11:50:00,56.33,56.33,56.3,56.32,8201.0,51.353,51.353,51.3257,51.3439,8201.0
2021-06-11 11:55:00,56.31,56.35,56.31,56.34,7607.0,51.3348,51.3713,51.3348,51.3621,7607.0
2021-06-11 12:00:00,56.34,56.35,56.31,56.32,9271.0,51.3621,51.3713,51.3348,51.3439,9271.0
2021-06-11 12:05:00,56.33,56.34,56.31,56.31,5188.0,51.353,51.3621,51.3348,51.3348,5188.0
2021-06-11 12:10:00,56.3,56.31,56.23,56.26,12271.0,51.3257,51.3348,51.2619,51.2892,12271.0
2021-06-11 12:15:00,56.26,56.26,56.23,56.23,4691.0,51.2892,51.2892,51.2619,51.2619,4691.0
2021-06-11 12:20:00,56.22,56.23,56.2,56.23,10044.0,51.2527,51.2619,51.2345,51.2619,10044.0
2021-06-11 12:25:00,56.24,56.25,56.21,56.23,11802.0,51.271,51.2801,51.2436,51.2619,11802.0
2021-06-11 12:30:00,56.24,56.25,56.22,56.25,4612.0,51.271,51.2801,51.2527,51.2801,4612.0
2021-06-11 12:35:00,56.24,56.25,56.2,56.24,11488.0,51.271,51.2801,51.2345,51.271,11488.0
2021-06-11 12:40:00,56.23,56.27,56.23,56.27,9315.0,51.2619,51.2983,51.2619,51.2983,9315.0
2021-06-11 12:45:00,56.27,56.3,56.26,56.3,9134.0,51.2983,51.3257,51.2892,51.3257,9134.0
2021-06-11 12:50:00,56.29,56.31,56.28,56.3,8542.0,51.3166,51.3348,51.3074,51.3257,8542.0
2021-06-11 12:55:00,56.3,56.32,56.29,56.32,12259.0,51.3257,51.3439,51.3166,51.3439,12259.0
2021-06-11 13:00:00,56.32,56.35,56.31,56.35,9733.0,51.3439,51.3713,51.3348,51.3713,9733.0
2021-06-11 13:05:00,56.35,56.37,56.33,56.36,11810.0,51.3713,51.3895,51.353,51.3804,11810.0
2021-06-11 13:10:00,56.36,56.36,56.32,56.32,6263.0,51.3804,51.3804,51.3439,51.3439,6263.0
2021-06-11 13:15:00,56.33,56.34,56.31,56.33,8848.0,51.353,51.3621,51.3348,51.353,8848.0
2021-06-11 13:20:00,56.33,56.35,56.32,56.33,6593.0,51.353,51.3713,51.3439,51.353,6593.0
2021-06-11 13:25:00,56.33,56.34,56.28,56.29,10754.0,51.353,51.3621,51.3074,51.3166,10754.0
2021-06-11 13:30:00,56.28,56.32,56.27,56.29,19131.0,51.3074,51.3439,51.2983,51.3166,19131.0
2021-06-11 13:35:00,56.29,56.29,56.25,56.26,5007.0,51.3166,51.3166,51.2801,51.2892,5007.0
2021-06-11 13:40:00,56.26,56.28,56.23,56.28,13296.0,51.2892,51.3074,51.2619,51.3074,13296.0
2021-06-11 13:45:00,56.28,56.33,56.28,56.3,14696.0,51.3074,51.353,51.3074,51.3257,14696.0
2021-06-11 13:50:00,56.3,56.3,56.27,56.3,7007.0,51.3257,51.3257,51.2983,51.3257,7007.0
2021-06-11 13:55:00,56.3,56.31,56.29,56.3,6191.0,51.3257,51.3348,51.3166,51.3257,6191.0
2021-06-11 14:00:00,56.3,56.32,56.28,56.29,16784.0,51.3257,51.3439,51.3074,51.3166,16784.0
2021-06-11 14:05:00,56.29,56.33,56.29,56.33,13873.0,51.3166,51.353,51.3166,51.353,13873.0
2021-06-11 14:10:00,56.33,56.33,56.29,56.3,10745.0,51.353,51.353,51.3166,51.3257,10745.0
2021-06-11 14:15:00,56.29,56.31,56.25,56.25,8002.0,51.3166,51.3348,51.2801,51.2801,8002.0
2021-06-11 14:20:00,56.26,56.3,56.25,56.27,13245.0,51.2892,51.3257,51.2801,51.2983,13245.0
2021-06-11 14:25:00,56.27,56.27,56.25,56.27,10933.0,51.2983,51.2983,51.2801,51.2983,10933.0
2021-06-11 14:30:00,56.27,56.29,56.26,56.28,10676.0,51.2983,51.3166,51.2892,51.3074,10676.0
2021-06-11 14:35:00,56.28,56.28,56.24,56.25,6245.0,51.3074,51.3074,51.271,51.2801,6245.0
2021-06-11 14:40:00,56.25,56.25,56.2,56.2,15578.0,51.2801,51.2801,51.2345,51.2345,15578.0
2021-06-11 14:45:00,56.21,56.24,56.21,56.23,6544.0,51.2436,51.271,51.2436,51.2619,6544.0
2021-06-11 14:50:00,56.23,56.23,56.19,56.2,10784.0,51.2619,51.2619,51.2254,51.2345,10784.0
2021-06-11 14:55:00,56.21,56.22,56.18,56.22,18040.0,51.2436,51.2527,51.2163,51.2527,18040.0
2021-06-11 15:00:00,56.21,56.23,56.2,56.21,9624.0,51.2436,51.2619,51.2345,51.2436,9624.0
2021-06-11 15:05:00,56.22,56.23,56.2,56.2,11801.0,51.2527,51.2619,51.2345,51.2345,11801.0
2021-06-11 15:10:00,56.2,56.2,56.16,56.17,14005.0,51.2345,51.2345,51.198,51.2072,14005.0
2021-06-11 15:15:00,56.18,56.2,56.17,56.18,14964.0,51.2163,51.2345,51.2072,51.2163,14964.0
2021-06-11 15:20:00,56.18,56.18,56.11,56.13,16768.0,51.2163,51.2163,51.1525,51.1707,16768.0
2021-06-11 15:25:00,56.14,56.14,56.11,56.12,9466.0,51.1798,51.1798,51.1525,51.1616,9466.0
2021-06-11 15:30:00,56.11,56.13,56.09,56.11,22067.0,51.1525,51.1707,51.1342,51.1525,22067.0
2021-06-11 15:35:00,56.12,56.13,56.1,56.11,13975.0,51.1616,51.1707,51.1433,51.1525,13975.0
2021-06-11 15:40:00,56.1,56.15,56.09,56.15,32014.0,51.1433,51.1889,51.1342,51.1889,32014.0
2021-06-11 15:45:00,56.15,56.17,56.12,56.13,43916.0,51.1889,51.2072,51.1616,51.1707,43916.0
2021-06-11 15:50:00,56.13,56.16,56.11,56.12,49808.0,51.1707,51.198,51.1525,51.1616,49808.0
2021-06-11 15:55:00,56.12,56.25,56.12,56.25,119101.0,51.1616,51.2801,51.1616,51.2801,119101.0
2021-06-14 09:30:00,56.04,56.25,55.91,56.03,79028.0,51.0886,51.2801,50.9701,51.0795,79028.0
2021-06-14 09:35:00,56.03,56.08,55.87,55.88,29113.0,51.0795,51.1251,50.9337,50.9428,29113.0
2021-06-14 09:40:00,55.88,55.94,55.87,55.88,50419.0,50.9428,50.9975,50.9337,50.9428,50419.0
2021-06-14 09:45:00,55.88,55.94,55.86,55.87,24050.0,50.9428,50.9975,50.9245,50.9337,24050.0
2021-06-14 09:50:00,55.87,55.9,55.79,55.87,41286.0,50.9337,50.961,50.8607,50.9337,41286.0
2021-06-14 09:55:00,55.87,55.87,55.8,55.82,17087.0,50.9337,50.9337,50.8698,50.8881,17087.0
2021-06-14 10:00:00,55.83,55.91,55.8,55.9,12818.0,50.8972,50.9701,50.8698,50.961,12818.0
2021-06-14 10:05:00,55.91,55.93,55.84,55.85,13762.0,50.9701,50.9884,50.9063,50.9154,13762.0
2021-06-14 10:10:00,55.84,55.86,55.78,55.83,22024.0,50.9063,50.9245,50.8516,50.8972,22024.0
2021-06-14 10:15:00,55.83,55.85,55.81,55.84,13803.0,50.8972,50.9154,50.879,50.9063,13803.0
2021-06-14 10:20:00,55.83,55.9,55.83,55.86,10487.0,50.8972,50.961,50.8972,50.9245,10487.0
2021-06-14 10:25:00,55.85,55.87,55.8,55.84,16027.0,50.9154,50.9337,50.8698,50.9063,16027.0
2021-06-14 10:30:00,55.84,55.85,55.82,55.84,15983.0,50.9063,50.9154,50.8881,50.9063,15983.0
2021-06-14 10:35:00,55.84,55.89,55.79,55.88,11134.0,50.9063,50.9519,50.8607,50.9428,11134.0
2021-06-14 10:40:00,55.88,55.88,55.83,55.85,15430.0,50.9428,50.9428,50.8972,50.9154,15430.0
2021-06-14 10:45:00,55.84,55.86,55.77,55.81,21809.0,50.9063,50.9245,50.8425,50.879,21809.0
2021-06-14 10:50:00,55.81,55.87,55.81,55.86,18110.0,50.879,50.9337,50.879,50.9245,18110.0
2021-06-14 10:55:00,55.86,55.91,55.84,55.84,10609.0,50.9245,50.9701,50.9063,50.9063,10609.0
2021-06-14 11:00:00,55.84,55.92,55.83,55.91,11505.0,50.9063,50.9792,50.8972,50.9701,11505.0
2021-06-14 11:05:00,55.91,55.91,55.82,55.87,17900.0,50.9701,50.9701,50.8881,50.9337,17900.0
2021-06-14 11:10:00,55.87,55.87,55.79,55.8,10432.0,50.9337,50.9337,50.8607,50.8698,10432.0
2021-06-14 11:15:00,55.79,55.79,55.73,55.73,18787.0,50.8607,50.8607,50.806,50.806,18787.0
2021-06-14 11:20:00,55.73,55.75,55.67,55.68,25178.0,50.806,50.8243,50.7513,50.7604,25178.0
2021-06-14 11:25:00,55.67,55.68,55.62,55.66,15488.0,50.7513,50.7604,50.7058,50.7422,15488.0
2021-06-14 11:30:00,55.66,55.67,55.56,55.57,18092.0,50.7422,50.7513,50.6511,50.6602,18092.0
2021-06-14 11:35:00,55.58,55.63,55.57,55.61,37588.0,50.6693,50.7149,50.6602,50.6966,37588.0
2021-06-14 11:40:00,55.6,55.68,55.6,55.66,10558.0,50.6875,50.7604,50.6875,50.7422,10558.0
2021-06-14 11:45:00,55.67,55.67,55.61,55.63,16491.0,50.7513,50.7513,50.6966,50.7149,16491.0
2021-06-14 11:50:00,55.62,55.62,55.57,55.57,14947.0,50.7058,50.7058,50.6602,50.6602,14947.0
2021-06-14 11:55:00,55.56,55.58,55.56,55.57,8033.0,50.6511,50.6693,50.6511,50.6602,8033.0
2021-06-14 12:00:00,55.56,55.59,55.52,55.53,26176.0,50.6511,50.6784,50.6146,50.6237,26176.0
2021-06-14 12:05:00,55.53,55.54,55.47,55.48,28296.0,50.6237,50.6328,50.569,50.5781,28296.0
2021-06-14 12:10:00,55.48,55.51,55.45,55.51,16905.0,50.5781,50.6055,50.5508,50.6055,16905.0
2021-06-14 12:15:00,55.52,55.54,55.48,55.48,13326.0,50.6146,50.6328,50.5781,50.5781,13326.0
2021-06-14 12:20:00,55.48,55.49,55.46,55.48,20486.0,50.5781,50.5872,50.5599,50.5781,20486.0
2021-06-14 12:25:00,55.47,55.51,55.45,55.51,19491.0,50.569,50.6055,50.5508,50.6055,19491.0
2021-06-14 12:30:00,55.51,55.54,55.5,55.54,16584.0,50.6055,50.6328,50.5964,50.6328,16584.0
2021-06-14 12:35:00,55.55,55.56,55.53,55.53,6441.0,50.6419,50.6511,50.6237,50.6237,6441.0
2021-06-14 12:40:00,55.53,55.53,55.49,55.49,6296.0,50.6237,50.6237,50.5872,50.5872,6296.0
2021-06-14 12:45:00,55.49,55.5,55.45,55.45,14768.0,50.5872,50.5964,50.5508,50.5508,14768.0
2021-06-14 12:50:00,55.44,55.45,55.41,55.43,18562.0,50.5417,50.5508,50.5143,50.5325,18562.0
2021-06-14 12:55:00,55.43,55.45,55.39,55.41,29539.0,50.5325,50.5508,50.4961,50.5143,29539.0
2021-06-14 13:00:00,55.41,55.42,55.37,55.39,10115.0,50.5143,50.5234,50.4778,50.4961,10115.0
2021-06-14 13:05:00,55.38,55.41,55.37,55.39,9961.0,50.487,50.5143,50.4778,50.4961,9961.0
2021-06-14 13:10:00,55.38,55.43,55.38,55.42,9505.0,50.487,50.5325,50.487,50.5234,9505.0
2021-06-14 13:15:00,55.43,55.44,55.41,55.41,13712.0,50.5325,50.5417,50.5143,50.5143,13712.0
2021-06-14 13:20:00,55.41,55.48,55.4,55.46,30023.0,50.5143,50.5781,50.5052,50.5599,30023.0
2021-06-14 13:25:00,55.47,55.47,55.42,55.42,17274.0,50.569,50.569,50.5234,50.5234,17274.0
2021-06-14 13:30:00,55.43,55.43,55.4,55.42,11971.0,50.5325,50.5325,50.5052,50.5234,11971.0
2021-06-14 13:35:00,55.42,55.42,55.38,55.39,18682.0,50.5234,50.5234,50.487,50.4961,18682.0
2021-06-14 13:40:00,55.39,55.39,55.34,55.37,12263.0,50.4961,50.4961,50.4505,50.4778,12263.0
2021-06-14 13:45:00,55.37,55.37,55.34,55.34,12355.0,50.4778,50.4778,50.4505,50.4505,12355.0
2021-06-14 13:50:00,55.35,55.35,55.26,55.28,40709.0,50.4596,50.4596,50.3776,50.3958,40709.0
2021-06-14 13:55:00,55.26,55.26,55.18,55.21,41469.0,50.3776,50.3776,50.3046,50.332,41469.0
2021-06-14 14:00:00,55.22,55.23,55.19,55.23,25264.0,50.3411,50.3502,50.3137,50.3502,25264.0
2021-06-14 14:05:00,55.23,55.26,55.21,55.23,16494.0,50.3502,50.3776,50.332,50.3502,16494.0
2021-06-14 14:10:00,55.23,55.25,55.21,55.22,13222.0,50.3502,50.3684,50.332,50.3411,13222.0
2021-06-14 14:15:00,55.21,55.23,55.2,55.23,18669.0,50.332,50.3502,50.3229,50.3502,18669.0
2021-06-14 14:20:00,55.23,55.23,55.18,55.22,18999.0,50.3502,50.3502,50.3046,50.3411,18999.0
2021-06-14 14:25:00,55.23,55.23,55.16,55.16,14830.0,50.3502,50.3502,50.2864,50.2864,14830.0
2021-06-14 14:30:00,55.17,55.19,55.16,55.19,14108.0,50.2955,50.3137,50.2864,50.3137,14108.0
2021-06-14 14:35:00,55.18,55.18,55.14,55.15,7975.0,50.3046,50.3046,50.2682,50.2773,7975.0
2021-06-14 14:40:00,55.15,55.17,55.12,55.17,21788.0,50.2773,50.2955,50.2499,50.2955,21788.0
2021-06-14 14:45:00,55.18,55.28,55.17,55.28,19516.0,50.3046,50.3958,50.2955,50.3958,19516.0
2021-06-14 14:50:00,55.29,55.3,55.26,55.3,13653.0,50.4049,50.414,50.3776,50.414,13653.0
2021-06-14 14:55:00,55.3,55.32,55.25,55.25,19294.0,50.414,50.4323,50.3684,50.3684,19294.0
2021-06-14 15:00:00,55.25,55.28,55.23,55.27,16410.0,50.3684,50.3958,50.3502,50.3867,16410.0
2021-06-14 15:05:00,55.28,55.31,55.27,55.29,21446.0,50.3958,50.4231,50.3867,50.4049,21446.0
2021-06-14 15:10:00,55.29,55.32,55.27,55.3,19429.0,50.4049,50.4323,50.3867,50.414,19429.0
2021-06-14 15:15:00,55.3,55.31,55.25,55.3,15584.0,50.414,50.4231,50.3684,50.414,15584.0
2021-06-14 15:20:00,55.3,55.32,55.27,55.32,18116.0,50.414,50.4323,50.3867,50.4323,18116.0
2021-06-14 15:25:00,55.32,55.32,55.24,55.25,26677.0,50.4323,50.4323,50.3593,50.3684,26677.0
2021-06-14 15:30:00,55.25,55.29,55.24,55.28,31266.0,50.3684,50.4049,50.3593,50.3958,31266.0
2021-06-14 15:35:00,55.29,55.36,55.29,55.36,43338.0,50.4049,50.4687,50.4049,50.4687,43338.0
2021-06-14 15:40:00,55.36,55.38,55.35,55.38,39358.0,50.4687,50.487,50.4596,50.487,39358.0
2021-06-14 15:45:00,55.38,55.38,55.31,55.32,51603.0,50.487,50.487,50.4231,50.4323,51603.0
2021-06-14 15:50:00,55.33,55.4,55.32,55.39,82182.0,50.4414,50.5052,50.4323,50.4961,82182.0
2021-06-14 15:55:00,55.39,55.45,55.38,55.42,186563.0,50.4961,50.5508,50.487,50.5234,186563.0
2021-06-15 09:30:00,55.44,55.57,55.16,55.57,47012.0,50.5417,50.6602,50.2864,50.6602,47012.0
2021-06-15 09:35:00,55.55,55.67,55.49,55.5,49319.0,50.6419,50.7513,50.5872,50.5964,49319.0
2021-06-15 09:40:00,55.48,55.56,55.35,55.35,35628.0,50.5781,50.6511,50.4596,50.4596,35628.0
2021-06-15 09:45:00,55.36,55.42,55.29,55.3,27340.0,50.4687,50.5234,50.4049,50.414,27340.0
2021-06-15 09:50:00,55.3,55.34,55.24,55.26,28416.0,50.414,50.4505,50.3593,50.3776,28416.0
2021-06-15 09:55:00,55.26,55.37,55.25,55.32,21421.0,50.3776,50.4778,50.3684,50.4323,21421.0
2021-06-15 10:00:00,55.32,55.43,55.3,55.38,23390.0,50.4323,50.5325,50.414,50.487,23390.0
2021-06-15 10:05:00,55.38,55.38,55.27,55.27,21242.0,50.487,50.487,50.3867,50.3867,21242.0
2021-06-15 10:10:00,55.28,55.29,55.23,55.27,22649.0,50.3958,50.4049,50.3502,50.3867,22649.0
2021-06-15 10:15:00,55.28,55.34,55.28,55.3,47990.0,50.3958,50.4505,50.3958,50.414,47990.0
2021-06-15 10:20:00,55.29,55.38,55.26,55.36,15293.0,50.4049,50.487,50.3776,50.4687,15293.0
2021-06-15 10:25:00,55.35,55.37,55.3,55.34,20079.0,50.4596,50.4778,50.414,50.4505,20079.0
2021-06-15 10:30:00,55.34,55.34,55.28,55.31,19582.0,50.4505,50.4505,50.3958,50.4231,19582.0
2021-06-15 10:35:00,55.32,55.35,55.29,55.34,17623.0,50.4323,50.4596,50.4049,50.4505,17623.0
2021-06-15 10:40:00,55.35,55.37,55.3,55.33,14196.0,50.4596,50.4778,50.414,50.4414,14196.0
2021-06-15 10:45:00,55.33,55.33,55.24,55.26,16252.0,50.4414,50.4414,50.3593,50.3776,16252.0
2021-06-15 10:50:00,55.27,55.29,55.22,55.23,15588.0,50.3867,50.4049,50.3411,50.3502,15588.0
2021-06-15 10:55:00,55.23,55.26,55.21,55.22,15406.0,50.3502,50.3776,50.332,50.3411,15406.0
2021-06-15 11:00:00,55.21,55.26,55.17,55.25,29124.0,50.332,50.3776,50.2955,50.3684,29124.0
2021-06-15 11:05:00,55.26,55.26,55.21,55.22,12372.0,50.3776,50.3776,50.332,50.3411,12372.0
2021-06-15 11:10:00,55.22,55.26,55.19,55.26,13773.0,50.3411,50.3776,50.3137,50.3776,13773.0
2021-06-15 11:15:00,55.26,55.32,55.24,55.32,11793.0,50.3776,50.4323,50.3593,50.4323,11793.0
2021-06-15 11:20:00,55.32,55.33,55.28,55.28,16477.0,50.4323,50.4414,50.3958,50.3958,16477.0
2021-06-15 11:25:00,55.28,55.28,55.25,55.27,20282.0,50.3958,50.3958,50.3684,50.3867,20282.0
2021-06-15 11:30:00,55.27,55.27,55.2,55.23,11077.0,50.3867,50.3867,50.3229,50.3502,11077.0
2021-06-15 11:35:00,55.23,55.25,55.22,55.23,17240.0,50.3502,50.3684,50.3411,50.3502,17240.0
2021-06-15 11:40:00,55.24,55.24,55.18,55.19,18418.0,50.3593,50.3593,50.3046,50.3137,18418.0
2021-06-15 11:45:00,55.2,55.22,55.19,55.21,7621.0,50.3229,50.3411,50.3137,50.332,7621.0
2021-06-15 11:50:00,55.21,55.21,55.17,55.2,10073.0,50.332,50.332,50.2955,50.3229,10073.0
2021-06-15 11:55:00,55.2,55.21,55.16,55.17,17294.0,50.3229,50.332,50.2864,50.2955,17294.0
2021-06-15 12:00:00,55.18,55.23,55.17,55.19,13601.0,50.3046,50.3502,50.2955,50.3137,13601.0
2021-06-15 12:05:00,55.19,55.21,55.18,55.2,12030.0,50.3137,50.332,50.3046,50.3229,12030.0
2021-06-15 12:10:00,55.2,55.21,55.18,55.2,13274.0,50.3229,50.332,50.3046,50.3229,13274.0
2021-06-15 12:15:00,55.21,55.21,55.17,55.2,14696.0,50.332,50.332,50.2955,50.3229,14696.0
2021-06-15 12:20:00,55.2,55.24,55.19,55.23,23973.0,50.3229,50.3593,50.3137,50.3502,23973.0
2021-06-15 12:25:00,55.23,55.24,55.2,55.21,21895.0,50.3502,50.3593,50.3229,50.332,21895.0
2021-06-15 12:30:00,55.2,55.28,55.2,55.26,30290.0,50.3229,50.3958,50.3229,50.3776,30290.0
2021-06-15 12:35:00,55.26,55.27,55.21,55.21,37783.0,50.3776,50.3867,50.332,50.332,37783.0
2021-06-15 12:40:00,55.22,55.23,55.2,55.21,17116.0,50.3411,50.3502,50.3229,50.332,17116.0
2021-06-15 12:45:00,55.22,55.32,55.21,55.29,69558.0,50.3411,50.4323,50.332,50.4049,69558.0
2021-06-15 12:50:00,55.29,55.32,55.26,55.3,48275.0,50.4049,50.4323,50.3776,50.414,48275.0
2021-06-15 12:55:00,55.31,55.35,55.3,55.34,53051.0,50.4231,50.4596,50.414,50.4505,53051.0
2021-06-15 13:00:00,55.35,55.39,55.31,55.35,43048.0,50.4596,50.4961,50.4231,50.4596,43048.0
2021-06-15 13:05:00,55.36,55.41,55.35,55.38,17173.0,50.4687,50.5143,50.4596,50.487,17173.0
2021-06-15 13:10:00,55.38,55.38,55.3,55.34,45446.0,50.487,50.487,50.414,50.4505,45446.0
2021-06-15 13:15:00,55.34,55.35,55.32,55.32,20088.0,50.4505,50.4596,50.4323,50.4323,20088.0
2021-06-15 13:20:00,55.32,55.33,55.27,55.29,19418.0,50.4323,50.4414,50.3867,50.4049,19418.0
2021-06-15 13:25:00,55.28,55.33,55.27,55.32,18676.0,50.3958,50.4414,50.3867,50.4323,18676.0
2021-06-15 13:30:00,55.32,55.36,55.32,55.36,25678.0,50.4323,50.4687,50.4323,50.4687,25678.0
2021-06-15 13:35:00,55.36,55.38,55.33,55.37,20184.0,50.4687,50.487,50.4414,50.4778,20184.0
2021-06-15 13:40:00,55.38,55.43,55.37,55.4,31856.0,50.487,50.5325,50.4778,50.5052,31856.0
2021-06-15 13:45:00,55.41,55.45,55.4,55.44,21024.0,50.5143,50.5508,50.5052,50.5417,21024.0
2021-06-15 13:50:00,55.44,55.54,55.43,55.54,31150.0,50.5417,50.6328,50.5325,50.6328,31150.0
2021-06-15 13:55:00,55.54,55.57,55.53,55.55,16364.0,50.6328,50.6602,50.6237,50.6419,16364.0
2021-06-15 14:00:00,55.55,55.61,55.54,55.6,20636.0,50.6419,50.6966,50.6328,50.6875,20636.0
2021-06-15 14:05:00,55.6,55.6,55.57,55.58,18032.0,50.6875,50.6875,50.6602,50.6693,18032.0
2021-06-15 14:10:00,55.57,55.63,55.55,55.61,21104.0,50.6602,50.7149,50.6419,50.6966,21104.0
2021-06-15 14:15:00,55.61,55.69,55.6,55.68,18834.0,50.6966,50.7696,50.6875,50.7604,18834.0
2021-06-15 14:20:00,55.67,55.7,55.66,55.66,16241.0,50.7513,50.7787,50.7422,50.7422,16241.0
2021-06-15 14:25:00,55.66,55.7,55.62,55.68,23926.0,50.7422,50.7787,50.7058,50.7604,23926.0
2021-06-15 14:30:00,55.69,55.71,55.67,55.67,20890.0,50.7696,50.7878,50.7513,50.7513,20890.0
2021-06-15 14:35:00,55.68,55.73,55.66,55.7,39250.0,50.7604,50.806,50.7422,50.7787,39250.0
2021-06-15 14:40:00,55.7,55.73,55.69,55.71,13563.0,50.7787,50.806,50.7696,50.7878,13563.0
2021-06-15 14:45:00,55.7,55.74,55.69,55.72,20155.0,50.7787,50.8151,50.7696,50.7969,20155.0
2021-06-15 14:50:00,55.72,55.76,55.7,55.76,20796.0,50.7969,50.8334,50.7787,50.8334,20796.0
2021-06-15 14:55:00,55.77,55.77,55.73,55.76,22843.0,50.8425,50.8425,50.806,50.8334,22843.0
2021-06-15 15:00:00,55.76,55.76,55.69,55.7,17087.0,50.8334,50.8334,50.7696,50.7787,17087.0
2021-06-15 15:05:00,55.7,55.7,55.61,55.62,28550.0,50.7787,50.7787,50.6966,50.7058,28550.0
2021-06-15 15:10:00,55.63,55.66,55.59,55.6,19294.0,50.7149,50.7422,50.6784,50.6875,19294.0
2021-06-15 15:15:00,55.61,55.63,55.6,55.63,20049.0,50.6966,50.7149,50.6875,50.7149,20049.0
2021-06-15 15:20:00,55.63,55.63,55.59,55.6,22723.0,50.7149,50.7149,50.6784,50.6875,22723.0
2021-06-15 15:25:00,55.61,55.61,55.53,55.55,35610.0,50.6966,50.6966,50.6237,50.6419,35610.0
2021-06-15 15:30:00,55.55,55.56,55.51,55.56,34726.0,50.6419,50.6511,50.6055,50.6511,34726.0
2021-06-15 15:35:00,55.56,55.56,55.49,55.52,33229.0,50.6511,50.6511,50.5872,50.6146,33229.0
2021-06-15 15:40:00,55.52,55.53,55.46,55.5,68159.0,50.6146,50.6237,50.5599,50.5964,68159.0
2021-06-15 15:45:00,55.5,55.53,55.47,55.53,78586.0,50.5964,50.6237,50.569,50.6237,78586.0
2021-06-15 15:50:00,55.53,55.54,55.42,55.45,103747.0,50.6237,50.6328,50.5234,50.5508,103747.0
2021-06-15 15:55:00,55.45,55.45,55.33,55.41,192677.0,50.5508,50.5508,50.4414,50.5143,192677.0
2021-06-16 09:30:00,55.25,55.3,54.99,55.09,66971.0,50.3684,50.414,50.1314,50.2226,66971.0
2021-06-16 09:35:00,55.1,55.14,54.94,54.95,27327.0,50.2317,50.2682,50.0858,50.0949,27327.0
2021-06-16 09:40:00,54.93,54.99,54.87,54.98,36553.0,50.0767,50.1314,50.022,50.1223,36553.0
2021-06-16 09:45:00,54.97,54.97,54.85,54.91,58464.0,50.1132,50.1132,50.0038,50.0585,58464.0
2021-06-16 09:50:00,54.91,54.93,54.84,54.92,37365.0,50.0585,50.0767,49.9947,50.0676,37365.0
2021-06-16 09:55:00,54.95,55.04,54.9,54.99,26579.0,50.0949,50.177,50.0494,50.1314,26579.0
2021-06-16 10:00:00,54.98,55.01,54.92,54.94,19123.0,50.1223,50.1496,50.0676,50.0858,19123.0
2021-06-16 10:05:00,54.95,54.99,54.88,54.9,25962.0,50.0949,50.1314,50.0311,50.0494,25962.0
2021-06-16 10:10:00,54.9,54.97,54.9,54.91,18265.0,50.0494,50.1132,50.0494,50.0585,18265.0
2021-06-16 10:15:00,54.89,54.92,54.85,54.86,17758.0,50.0402,50.0676,50.0038,50.0129,17758.0
2021-06-16 10:20:00,54.86,54.91,54.83,54.89,24409.0,50.0129,50.0585,49.9856,50.0402,24409.0
2021-06-16 10:25:00,54.89,54.91,54.84,54.86,20635.0,50.0402,50.0585,49.9947,50.0129,20635.0
2021-06-16 10:30:00,54.86,54.96,54.85,54.96,21825.0,50.0129,50.1041,50.0038,50.1041,21825.0
2021-06-16 10:35:00,54.96,55.01,54.92,55.0,26217.0,50.1041,50.1496,50.0676,50.1405,26217.0
2021-06-16 10:40:00,55.0,55.11,55.0,55.1,12352.0,50.1405,50.2408,50.1405,50.2317,12352.0
2021-06-16 10:45:00,55.11,55.15,55.07,55.07,19308.0,50.2408,50.2773,50.2043,50.2043,19308.0
2021-06-16 10:50:00,55.07,55.15,55.07,55.14,13134.0,50.2043,50.2773,50.2043,50.2682,13134.0
2021-06-16 10:55:00,55.14,55.17,55.11,55.11,12968.0,50.2682,50.2955,50.2408,50.2408,12968.0
2021-06-16 11:00:00,55.11,55.2,55.1,55.2,12358.0,50.2408,50.3229,50.2317,50.3229,12358.0
2021-06-16 11:05:00,55.2,55.21,55.14,55.15,14691.0,50.3229,50.332,50.2682,50.2773,14691.0
2021-06-16 11:10:00,55.15,55.22,55.15,55.22,12340.0,50.2773,50.3411,50.2773,50.3411,12340.0
2021-06-16 11:15:00,55.21,55.3,55.21,55.29,17432.0,50.332,50.414,50.332,50.4049,17432.0
2021-06-16 11:20:00,55.29,55.31,55.26,55.27,16325.0,50.4049,50.4231,50.3776,50.3867,16325.0
2021-06-16 11:25:00,55.28,55.35,55.23,55.34,26646.0,50.3958,50.4596,50.3502,50.4505,26646.0
2021-06-16 11:30:00,55.33,55.36,55.3,55.35,17103.0,50.4414,50.4687,50.414,50.4596,17103.0
2021-06-16 11:35:00,55.35,55.4,55.32,55.32,14421.0,50.4596,50.5052,50.4323,50.4323,14421.0
2021-06-16 11:40:00,55.32,55.33,55.25,55.31,21953.0,50.4323,50.4414,50.3684,50.4231,21953.0
2021-06-16 11:45:00,55.3,55.32,55.3,55.31,11465.0,50.414,50.4323,50.414,50.4231,11465.0
2021-06-16 11:50:00,55.31,55.36,55.31,55.32,9699.0,50.4231,50.4687,50.4231,50.4323,9699.0
2021-06-16 11:55:00,55.33,55.35,55.31,55.31,9723.0,50.4414,50.4596,50.4231,50.4231,9723.0
2021-06-16 12:00:00,55.3,55.35,55.3,55.32,11566.0,50.414,50.4596,50.414,50.4323,11566.0
2021-06-16 12:05:00,55.31,55.33,55.27,55.27,9699.0,50.4231,50.4414,50.3867,50.3867,9699.0
2021-06-16 12:10:00,55.27,55.27,55.22,55.23,13467.0,50.3867,50.3867,50.3411,50.3502,13467.0
2021-06-16 12:15:00,55.24,55.27,55.21,55.22,13220.0,50.3593,50.3867,50.332,50.3411,13220.0
2021-06-16 12:20:00,55.21,55.21,55.16,55.18,35966.0,50.332,50.332,50.2864,50.3046,35966.0
2021-06-16 12:25:00,55.17,55.18,55.14,55.14,33086.0,50.2955,50.3046,50.2682,50.2682,33086.0
2021-06-16 12:30:00,55.14,55.15,55.12,55.13,7799.0,50.2682,50.2773,50.2499,50.259,7799.0
2021-06-16 12:35:00,55.12,55.12,55.04,55.05,17826.0,50.2499,50.2499,50.177,50.1861,17826.0
2021-06-16 12:40:00,55.05,55.09,55.05,55.08,17313.0,50.1861,50.2226,50.1861,50.2135,17313.0
2021-06-16 12:45:00,55.07,55.07,55.01,55.02,12467.0,50.2043,50.2043,50.1496,50.1588,12467.0
2021-06-16 12:50:00,55.01,55.01,54.93,54.94,11163.0,50.1496,50.1496,50.0767,50.0858,11163.0
2021-06-16 12:55:00,54.94,55.0,54.93,55.0,16003.0,50.0858,50.1405,50.0767,50.1405,16003.0
2021-06-16 13:00:00,54.99,55.0,54.94,54.95,9105.0,50.1314,50.1405,50.0858,50.0949,9105.0
2021-06-16 13:05:00,54.94,54.97,54.93,54.94,8636.0,50.0858,50.1132,50.0767,50.0858,8636.0
2021-06-16 13:10:00,54.94,54.96,54.94,54.95,12506.0,50.0858,50.1041,50.0858,50.0949,12506.0
2021-06-16 13:15:00,54.96,54.97,54.94,54.95,10337.0,50.1041,50.1132,50.0858,50.0949,10337.0
2021-06-16 13:20:00,54.95,54.96,54.86,54.87,14382.0,50.0949,50.1041,50.0129,50.022,14382.0
2021-06-16 13:25:00,54.88,54.89,54.85,54.87,9754.0,50.0311,50.0402,50.0038,50.022,9754.0
2021-06-16 13:30:00,54.87,54.91,54.86,54.9,18108.0,50.022,50.0585,50.0129,50.0494,18108.0
2021-06-16 13:35:00,54.89,54.89,54.86,54.88,16406.0,50.0402,50.0402,50.0129,50.0311,16406.0
2021-06-16 13:40:00,54.88,54.88,54.82,54.83,23363.0,50.0311,50.0311,49.9764,49.9856,23363.0
2021-06-16 13:45:00,54.83,54.87,54.8,54.81,14987.0,49.9856,50.022,49.9582,49.9673,14987.0
2021-06-16 13:50:00,54.8,54.85,54.74,54.85,20196.0,49.9582,50.0038,49.9035,50.0038,20196.0
2021-06-16 13:55:00,54.85,54.87,54.81,54.84,26529.0,50.0038,50.022,49.9673,49.9947,26529.0
2021-06-16 14:00:00,54.84,55.0,54.64,54.95,49935.0,49.9947,50.1405,49.8123,50.0949,49935.0
2021-06-16 14:05:00,54.96,55.27,54.96,55.1,29641.0,50.1041,50.3867,50.1041,50.2317,29641.0
2021-06-16 14:10:00,55.09,55.3,55.09,55.12,41377.0,50.2226,50.414,50.2226,50.2499,41377.0
2021-06-16 14:15:00,55.11,55.17,55.05,55.12,28424.0,50.2408,50.2955,50.1861,50.2499,28424.0
2021-06-16 14:20:00,55.12,55.18,55.06,55.11,28192.0,50.2499,50.3046,50.1952,50.2408,28192.0
2021-06-16 14:25:00,55.11,55.2,55.09,55.13,31522.0,50.2408,50.3229,50.2226,50.259,31522.0
2021-06-16 14:30:00,55.13,55.19,55.03,55.09,39985.0,50.259,50.3137,50.1679,50.2226,39985.0
2021-06-16 14:35:00,55.09,55.26,55.05,55.24,60524.0,50.2226,50.3776,50.1861,50.3593,60524.0
2021-06-16 14:40:00,55.23,55.25,55.12,55.13,41361.0,50.3502,50.3684,50.2499,50.259,41361.0
2021-06-16 14:45:00,55.12,55.15,55.03,55.05,32613.0,50.2499,50.2773,50.1679,50.1861,32613.0
2021-06-16 14:50:00,55.05,55.11,55.01,55.08,31161.0,50.1861,50.2408,50.1496,50.2135,31161.0
2021-06-16 14:55:00,55.09,55.2,55.06,55.15,26683.0,50.2226,50.3229,50.1952,50.2773,26683.0
2021-06-16 15:00:00,55.15,55.22,55.13,55.21,21305.0,50.2773,50.3411,50.259,50.332,21305.0
2021-06-16 15:05:00,55.21,55.27,55.2,55.22,24774.0,50.332,50.3867,50.3229,50.3411,24774.0
2021-06-16 15:10:00,55.22,55.29,55.21,55.26,21305.0,50.3411,50.4049,50.332,50.3776,21305.0
2021-06-16 15:15:00,55.27,55.42,55.27,55.41,26686.0,50.3867,50.5234,50.3867,50.5143,26686.0
2021-06-16 15:20:00,55.41,55.43,55.36,55.39,22894.0,50.5143,50.5325,50.4687,50.4961,22894.0
2021-06-16 15:25:00,55.38,55.4,55.27,55.27,27999.0,50.487,50.5052,50.3867,50.3867,27999.0
2021-06-16 15:30:00,55.27,55.28,55.19,55.21,31551.0,50.3867,50.3958,50.3137,50.332,31551.0
2021-06-16 15:35:00,55.21,55.24,55.16,55.24,29839.0,50.332,50.3593,50.2864,50.3593,29839.0
2021-06-16 15:40:00,55.24,55.29,55.13,55.21,51286.0,50.3593,50.4049,50.259,50.332,51286.0
2021-06-16 15:45:00,55.2,55.2,55.12,55.14,52581.0,50.3229,50.3229,50.2499,50.2682,52581.0
2021-06-16 15:50:00,55.14,55.22,55.14,55.16,77827.0,50.2682,50.3411,50.2682,50.2864,77827.0
2021-06-16 15:55:00,55.16,55.17,55.06,55.1,160146.0,50.2864,50.2955,50.1952,50.2317,160146.0
2021-06-17 09:30:00,55.21,55.33,54.92,55.05,73171.0,50.332,50.4414,50.0676,50.1861,73171.0
2021-06-17 09:35:00,55.04,55.06,54.92,55.05,54926.0,50.177,50.1952,50.0676,50.1861,54926.0
2021-06-17 09:40:00,55.05,55.05,54.79,54.8,53207.0,50.1861,50.1861,49.9491,49.9582,53207.0
2021-06-17 09:45:00,54.81,54.82,54.59,54.59,72640.0,49.9673,49.9764,49.7668,49.7668,72640.0
2021-06-17 09:50:00,54.59,54.6,54.46,54.57,36478.0,49.7668,49.7759,49.6482,49.7485,36478.0
2021-06-17 09:55:00,54.56,54.56,54.46,54.49,50109.0,49.7394,49.7394,49.6482,49.6756,50109.0
2021-06-17 10:00:00,54.49,54.65,54.44,54.48,53309.0,49.6756,49.8215,49.63,49.6665,53309.0
2021-06-17 10:05:00,54.49,54.49,54.23,54.26,61413.0,49.6756,49.6756,49.4386,49.4659,61413.0
2021-06-17 10:10:00,54.24,54.28,54.15,54.16,42953.0,49.4477,49.4841,49.3656,49.3747,42953.0
2021-06-17 10:15:00,54.16,54.18,54.11,54.16,59243.0,49.3747,49.393,49.3292,49.3747,59243.0
2021-06-17 10:20:00,54.17,54.24,54.1,54.23,31006.0,49.3839,49.4477,49.32,49.4386,31006.0
2021-06-17 10:25:00,54.22,54.33,54.22,54.26,28944.0,49.4294,49.5297,49.4294,49.4659,28944.0
2021-06-17 10:30:00,54.27,54.3,54.18,54.3,42905.0,49.475,49.5024,49.393,49.5024,42905.0
2021-06-17 10:35:00,54.3,54.34,54.17,54.18,63100.0,49.5024,49.5388,49.3839,49.393,63100.0
2021-06-17 10:40:00,54.19,54.29,54.18,54.25,18942.0,49.4021,49.4933,49.393,49.4568,18942.0
2021-06-17 10:45:00,54.25,54.25,54.11,54.18,32970.0,49.4568,49.4568,49.3292,49.393,32970.0
2021-06-17 10:50:00,54.18,54.21,54.13,54.13,24482.0,49.393,49.4203,49.3474,49.3474,24482.0
2021-06-17 10:55:00,54.12,54.16,54.04,54.07,24387.0,49.3383,49.3747,49.2653,49.2927,24387.0
2021-06-17 11:00:00,54.07,54.07,53.92,53.96,39293.0,49.2927,49.2927,49.156,49.1924,39293.0
2021-06-17 11:05:00,53.96,53.96,53.88,53.9,25582.0,49.1924,49.1924,49.1195,49.1377,25582.0
2021-06-17 11:10:00,53.89,53.9,53.82,53.86,26013.0,49.1286,49.1377,49.0648,49.1013,26013.0
2021-06-17 11:15:00,53.88,53.97,53.87,53.95,26779.0,49.1195,49.2015,49.1104,49.1833,26779.0
2021-06-17 11:20:00,53.94,53.94,53.81,53.82,33871.0,49.1742,49.1742,49.0557,49.0648,33871.0
2021-06-17 11:25:00,53.82,53.85,53.75,53.83,26610.0,49.0648,49.0921,49.001,49.0739,26610.0
2021-06-17 11:30:00,53.83,53.96,53.8,53.87,41227.0,49.0739,49.1924,49.0466,49.1104,41227.0
2021-06-17 11:35:00,53.88,53.93,53.79,53.93,28527.0,49.1195,49.1651,49.0374,49.1651,28527.0
2021-06-17 11:40:00,53.94,53.94,53.71,53.74,26465.0,49.1742,49.1742,48.9645,48.9919,26465.0
2021-06-17 11:45:00,53.73,53.77,53.72,53.73,13599.0,48.9827,49.0192,48.9736,48.9827,13599.0
2021-06-17 11:50:00,53.73,53.73,53.5,53.5,27781.0,48.9827,48.9827,48.7731,48.7731,27781.0
2021-06-17 11:55:00,53.49,53.51,53.38,53.41,25799.0,48.7639,48.7822,48.6637,48.691,25799.0
2021-06-17 12:00:00,53.4,53.5,53.39,53.44,25489.0,48.6819,48.7731,48.6728,48.7184,25489.0
2021-06-17 12:05:00,53.43,53.45,53.34,53.44,26149.0,48.7092,48.7275,48.6272,48.7184,26149.0
2021-06-17 12:10:00,53.45,53.48,53.43,53.43,23073.0,48.7275,48.7548,48.7092,48.7092,23073.0
2021-06-17 12:15:00,53.4,53.41,53.2,53.2,20922.0,48.6819,48.691,48.4996,48.4996,20922.0
2021-06-17 12:20:00,53.19,53.22,53.13,53.15,47787.0,48.4905,48.5178,48.4358,48.454,47787.0
2021-06-17 12:25:00,53.14,53.23,53.12,53.2,26367.0,48.4449,48.5269,48.4266,48.4996,26367.0
2021-06-17 12:30:00,53.21,53.25,53.16,53.23,25829.0,48.5087,48.5451,48.4631,48.5269,25829.0
2021-06-17 12:35:00,53.24,53.35,53.23,53.29,21350.0,48.536,48.6363,48.5269,48.5816,21350.0
2021-06-17 12:40:00,53.29,53.32,53.25,53.27,35704.0,48.5816,48.609,48.5451,48.5634,35704.0
2021-06-17 12:45:00,53.27,53.39,53.24,53.39,21273.0,48.5634,48.6728,48.536,48.6728,21273.0
2021-06-17 12:50:00,53.39,53.42,53.34,53.39,25741.0,48.6728,48.7001,48.6272,48.6728,25741.0
2021-06-17 12:55:00,53.39,53.48,53.37,53.48,28070.0,48.6728,48.7548,48.6545,48.7548,28070.0
2021-06-17 13:00:00,53.48,53.61,53.46,53.6,17584.0,48.7548,48.8733,48.7366,48.8642,17584.0
2021-06-17 13:05:00,53.6,53.62,53.56,53.59,26225.0,48.8642,48.8825,48.8278,48.8551,26225.0
2021-06-17 13:10:00,53.59,53.59,53.53,53.58,19596.0,48.8551,48.8551,48.8004,48.846,19596.0
2021-06-17 13:15:00,53.57,53.63,53.56,53.58,10967.0,48.8369,48.8916,48.8278,48.846,10967.0
2021-06-17 13:20:00,53.59,53.59,53.48,53.49,12625.0,48.8551,48.8551,48.7548,48.7639,12625.0
2021-06-17 13:25:00,53.5,53.57,53.48,53.52,16949.0,48.7731,48.8369,48.7548,48.7913,16949.0
2021-06-17 13:30:00,53.51,53.54,53.44,53.54,19154.0,48.7822,48.8095,48.7184,48.8095,19154.0
2021-06-17 13:35:00,53.55,53.65,53.55,53.58,13888.0,48.8186,48.9098,48.8186,48.846,13888.0
2021-06-17 13:40:00,53.58,53.59,53.5,53.52,17165.0,48.846,48.8551,48.7731,48.7913,17165.0
2021-06-17 13:45:00,53.52,53.6,53.51,53.56,13945.0,48.7913,48.8642,48.7822,48.8278,13945.0
2021-06-17 13:50:00,53.55,53.57,53.5,53.52,17323.0,48.8186,48.8369,48.7731,48.7913,17323.0
2021-06-17 13:55:00,53.52,53.54,53.46,53.54,13891.0,48.7913,48.8095,48.7366,48.8095,13891.0
2021-06-17 14:00:00,53.54,53.57,53.49,53.57,26666.0,48.8095,48.8369,48.7639,48.8369,26666.0
2021-06-17 14:05:00,53.56,53.61,53.49,53.5,16825.0,48.8278,48.8733,48.7639,48.7731,16825.0
2021-06-17 14:10:00,53.5,53.61,53.49,53.57,28725.0,48.7731,48.8733,48.7639,48.8369,28725.0
2021-06-17 14:15:00,53.57,53.59,53.46,53.5,21956.0,48.8369,48.8551,48.7366,48.7731,21956.0
2021-06-17 14:20:00,53.49,53.49,53.43,53.43,16268.0,48.7639,48.7639,48.7092,48.7092,16268.0
2021-06-17 14:25:00,53.43,53.47,53.41,53.41,16206.0,48.7092,48.7457,48.691,48.691,16206.0
2021-06-17 14:30:00,53.42,53.42,53.34,53.41,22276.0,48.7001,48.7001,48.6272,48.691,22276.0
2021-06-17 14:35:00,53.41,53.44,53.33,53.33,19123.0,48.691,48.7184,48.6181,48.6181,19123.0
2021-06-17 14:40:00,53.34,53.42,53.33,53.39,19630.0,48.6272,48.7001,48.6181,48.6728,19630.0
2021-06-17 14:45:00,53.39,53.39,53.33,53.36,20556.0,48.6728,48.6728,48.6181,48.6454,20556.0
2021-06-17 14:50:00,53.35,53.35,53.26,53.29,49282.0,48.6363,48.6363,48.5543,48.5816,49282.0
2021-06-17 14:55:00,53.29,53.35,53.26,53.33,31912.0,48.5816,48.6363,48.5543,48.6181,31912.0
2021-06-17 15:00:00,53.32,53.42,53.3,53.41,41760.0,48.609,48.7001,48.5907,48.691,41760.0
2021-06-17 15:05:00,53.42,53.51,53.41,53.51,55902.0,48.7001,48.7822,48.691,48.7822,55902.0
2021-06-17 15:10:00,53.52,53.55,53.49,53.54,39976.0,48.7913,48.8186,48.7639,48.8095,39976.0
2021-06-17 15:15:00,53.55,53.55,53.47,53.53,39669.0,48.8186,48.8186,48.7457,48.8004,39669.0
2021-06-17 15:20:00,53.54,53.59,53.52,53.53,31942.0,48.8095,48.8551,48.7913,48.8004,31942.0
2021-06-17 15:25:00,53.53,53.57,53.52,53.53,32391.0,48.8004,48.8369,48.7913,48.8004,32391.0
2021-06-17 15:30:00,53.54,53.63,53.54,53.57,90604.0,48.8095,48.8916,48.8095,48.8369,90604.0
2021-06-17 15:35:00,53.57,53.64,53.57,53.64,88239.0,48.8369,48.9007,48.8369,48.9007,88239.0
2021-06-17 15:40:00,53.65,53.71,53.62,53.62,94665.0,48.9098,48.9645,48.8825,48.8825,94665.0
2021-06-17 15:45:00,53.62,53.65,53.55,53.63,75092.0,48.8825,48.9098,48.8186,48.8916,75092.0
2021-06-17 15:50:00,53.63,53.65,53.49,53.5,155010.0,48.8916,48.9098,48.7639,48.7731,155010.0
2021-06-17 15:55:00,53.5,53.54,53.42,53.45,294012.0,48.7731,48.8095,48.7001,48.7275,294012.0
2021-06-18 09:30:00,52.64,52.91,52.24,52.41,662226.0,47.989,48.2352,47.6244,47.7794,662226.0
2021-06-18 09:35:00,52.41,52.52,52.32,52.4,90875.0,47.7794,47.8796,47.6973,47.7703,90875.0
2021-06-18 09:40:00,52.38,52.51,52.3,52.47,73063.0,47.752,47.8705,47.6791,47.8341,73063.0
2021-06-18 09:45:00,52.44,52.5,52.35,52.44,64219.0,47.8067,47.8614,47.7247,47.8067,64219.0
2021-06-18 09:50:00,52.44,52.59,52.36,52.39,67240.0,47.8067,47.9435,47.7338,47.7611,67240.0
2021-06-18 09:55:00,52.39,52.4,52.26,52.37,83832.0,47.7611,47.7703,47.6426,47.7429,83832.0
2021-06-18 10:00:00,52.38,52.49,52.28,52.29,48786.0,47.752,47.8523,47.6609,47.67,48786.0
2021-06-18 10:05:00,52.3,52.44,52.29,52.41,22151.0,47.6791,47.8067,47.67,47.7794,22151.0
2021-06-18 10:10:00,52.41,52.46,52.35,52.37,21385.0,47.7794,47.8249,47.7247,47.7429,21385.0
2021-06-18 10:15:00,52.33,52.33,52.13,52.13,26036.0,47.7064,47.7064,47.5241,47.5241,26036.0
2021-06-18 10:20:00,52.14,52.26,52.09,52.15,38135.0,47.5332,47.6426,47.4876,47.5423,38135.0
2021-06-18 10:25:00,52.14,52.25,52.09,52.13,22900.0,47.5332,47.6335,47.4876,47.5241,22900.0
2021-06-18 10:30:00,52.13,52.22,52.01,52.21,39300.0,47.5241,47.6062,47.4147,47.597,39300.0
2021-06-18 10:35:00,52.2,52.26,52.18,52.19,22063.0,47.5879,47.6426,47.5697,47.5788,22063.0
2021-06-18 10:40:00,52.18,52.18,52.01,52.06,29431.0,47.5697,47.5697,47.4147,47.4603,29431.0
2021-06-18 10:45:00,52.06,52.08,52.02,52.08,21632.0,47.4603,47.4785,47.4238,47.4785,21632.0
2021-06-18 10:50:00,52.09,52.14,52.05,52.07,22391.0,47.4876,47.5332,47.4512,47.4694,22391.0
2021-06-18 10:55:00,52.07,52.18,52.06,52.14,28280.0,47.4694,47.5697,47.4603,47.5332,28280.0
2021-06-18 11:00:00,52.15,52.22,52.08,52.16,24983.0,47.5423,47.6062,47.4785,47.5515,24983.0
2021-06-18 11:05:00,52.16,52.23,52.11,52.19,30249.0,47.5515,47.6153,47.5059,47.5788,30249.0
2021-06-18 11:10:00,52.2,52.36,52.2,52.31,27414.0,47.5879,47.7338,47.5879,47.6882,27414.0
2021-06-18 11:15:00,52.3,52.39,52.28,52.37,26762.0,47.6791,47.7611,47.6609,47.7429,26762.0
2021-06-18 11:20:00,52.36,52.44,52.36,52.4,23048.0,47.7338,47.8067,47.7338,47.7703,23048.0
2021-06-18 11:25:00,52.4,52.4,52.28,52.3,15681.0,47.7703,47.7703,47.6609,47.6791,15681.0
2021-06-18 11:30:00,52.31,52.44,52.29,52.42,31806.0,47.6882,47.8067,47.67,47.7885,31806.0
2021-06-18 11:35:00,52.41,52.53,52.4,52.45,46093.0,47.7794,47.8888,47.7703,47.8158,46093.0
2021-06-18 11:40:00,52.46,52.49,52.4,52.41,19148.0,47.8249,47.8523,47.7703,47.7794,19148.0
2021-06-18 11:45:00,52.41,52.42,52.38,52.4,71136.0,47.7794,47.7885,47.752,47.7703,71136.0
2021-06-18 11:50:00,52.4,52.43,52.35,52.42,31773.0,47.7703,47.7976,47.7247,47.7885,31773.0
2021-06-18 11:55:00,52.41,52.43,52.37,52.41,17446.0,47.7794,47.7976,47.7429,47.7794,17446.0
2021-06-18 12:00:00,52.41,52.41,52.31,52.31,22229.0,47.7794,47.7794,47.6882,47.6882,22229.0
2021-06-18 12:05:00,52.32,52.41,52.32,52.39,12615.0,47.6973,47.7794,47.6973,47.7611,12615.0
2021-06-18 12:10:00,52.39,52.41,52.33,52.35,15470.0,47.7611,47.7794,47.7064,47.7247,15470.0
2021-06-18 12:15:00,52.35,52.39,52.33,52.37,20553.0,47.7247,47.7611,47.7064,47.7429,20553.0
2021-06-18 12:20:00,52.37,52.41,52.34,52.36,15959.0,47.7429,47.7794,47.7156,47.7338,15959.0
2021-06-18 12:25:00,52.34,52.38,52.33,52.36,20457.0,47.7156,47.752,47.7064,47.7338,20457.0
2021-06-18 12:30:00,52.36,52.42,52.34,52.37,19052.0,47.7338,47.7885,47.7156,47.7429,19052.0
2021-06-18 12:35:00,52.35,52.36,52.3,52.31,26942.0,47.7247,47.7338,47.6791,47.6882,26942.0
2021-06-18 12:40:00,52.31,52.32,52.26,52.27,22247.0,47.6882,47.6973,47.6426,47.6517,22247.0
2021-06-18 12:45:00,52.26,52.28,52.22,52.26,32003.0,47.6426,47.6609,47.6062,47.6426,32003.0
2021-06-18 12:50:00,52.26,52.27,52.24,52.24,19346.0,47.6426,47.6517,47.6244,47.6244,19346.0
2021-06-18 12:55:00,52.23,52.23,52.17,52.21,15218.0,47.6153,47.6153,47.5606,47.597,15218.0
2021-06-18 13:00:00,52.22,52.29,52.21,52.24,23219.0,47.6062,47.67,47.597,47.6244,23219.0
2021-06-18 13:05:00,52.24,52.26,52.22,52.25,16193.0,47.6244,47.6426,47.6062,47.6335,16193.0
2021-06-18 13:10:00,52.25,52.29,52.24,52.29,10685.0,47.6335,47.67,47.6244,47.67,10685.0
2021-06-18 13:15:00,52.29,52.33,52.26,52.27,16537.0,47.67,47.7064,47.6426,47.6517,16537.0
2021-06-18 13:20:00,52.26,52.31,52.26,52.3,10484.0,47.6426,47.6882,47.6426,47.6791,10484.0
2021-06-18 13:25:00,52.3,52.32,52.26,52.28,31710.0,47.6791,47.6973,47.6426,47.6609,31710.0
2021-06-18 13:30:00,52.28,52.3,52.26,52.3,22129.0,47.6609,47.6791,47.6426,47.6791,22129.0
2021-06-18 13:35:00,52.3,52.34,52.29,52.3,18997.0,47.6791,47.7156,47.67,47.6791,18997.0
2021-06-18 13:40:00,52.31,52.33,52.28,52.3,7464.0,47.6882,47.7064,47.6609,47.6791,7464.0
2021-06-18 13:45:00,52.29,52.29,52.23,52.25,37709.0,47.67,47.67,47.6153,47.6335,37709.0
2021-06-18 13:50:00,52.25,52.27,52.21,52.26,24306.0,47.6335,47.6517,47.597,47.6426,24306.0
2021-06-18 13:55:00,52.26,52.28,52.25,52.26,13693.0,47.6426,47.6609,47.6335,47.6426,13693.0
2021-06-18 14:00:00,52.26,52.35,52.24,52.3,28683.0,47.6426,47.7247,47.6244,47.6791,28683.0
2021-06-18 14:05:00,52.3,52.33,52.29,52.32,33035.0,47.6791,47.7064,47.67,47.6973,33035.0
2021-06-18 14:10:00,52.32,52.35,52.29,52.35,20919.0,47.6973,47.7247,47.67,47.7247,20919.0
2021-06-18 14:15:00,52.35,52.36,52.31,52.34,16901.0,47.7247,47.7338,47.6882,47.7156,16901.0
2021-06-18 14:20:00,52.33,52.39,52.33,52.37,22323.0,47.7064,47.7611,47.7064,47.7429,22323.0
2021-06-18 14:25:00,52.36,52.38,52.32,52.38,16928.0,47.7338,47.752,47.6973,47.752,16928.0
2021-06-18 14:30:00,52.37,52.38,52.32,52.33,27131.0,47.7429,47.752,47.6973,47.7064,27131.0
2021-06-18 14:35:00,52.33,52.34,52.26,52.27,37562.0,47.7064,47.7156,47.6426,47.6517,37562.0
2021-06-18 14:40:00,52.28,52.29,52.22,52.25,30119.0,47.6609,47.67,47.6062,47.6335,30119.0
2021-06-18 14:45:00,52.25,52.25,52.21,52.22,23981.0,47.6335,47.6335,47.597,47.6062,23981.0
2021-06-18 14:50:00,52.22,52.25,52.19,52.2,30908.0,47.6062,47.6335,47.5788,47.5879,30908.0
2021-06-18 14:55:00,52.19,52.21,52.08,52.1,32465.0,47.5788,47.597,47.4785,47.4968,32465.0
2021-06-18 15:00:00,52.1,52.22,52.07,52.18,41906.0,47.4968,47.6062,47.4694,47.5697,41906.0
2021-06-18 15:05:00,52.19,52.2,52.17,52.18,22579.0,47.5788,47.5879,47.5606,47.5697,22579.0
2021-06-18 15:10:00,52.19,52.25,52.15,52.24,35154.0,47.5788,47.6335,47.5423,47.6244,35154.0
2021-06-18 15:15:00,52.25,52.27,52.21,52.27,34064.0,47.6335,47.6517,47.597,47.6517,34064.0
2021-06-18 15:20:00,52.28,52.31,52.26,52.29,29624.0,47.6609,47.6882,47.6426,47.67,29624.0
2021-06-18 15:25:00,52.3,52.3,52.22,52.23,32925.0,47.6791,47.6791,47.6062,47.6153,32925.0
2021-06-18 15:30:00,52.23,52.27,52.21,52.23,74620.0,47.6153,47.6517,47.597,47.6153,74620.0
2021-06-18 15:35:00,52.23,52.3,52.16,52.28,70070.0,47.6153,47.6791,47.5515,47.6609,70070.0
2021-06-18 15:40:00,52.27,52.32,52.19,52.31,92460.0,47.6517,47.6973,47.5788,47.6882,92460.0
2021-06-18 15:45:00,52.31,52.35,52.2,52.21,118943.0,47.6882,47.7247,47.5879,47.597,118943.0
2021-06-18 15:50:00,52.22,52.3,52.21,52.25,134692.0,47.6062,47.6791,47.597,47.6335,134692.0
2021-06-18 15:55:00,52.24,52.28,52.07,52.08,401979.0,47.6244,47.6609,47.4694,47.4785,401979.0
2021-06-21 09:30:00,52.44,52.68,52.23,52.52,77462.0,47.8067,48.0255,47.6153,47.8796,77462.0
2021-06-21 09:35:00,52.53,52.85,52.53,52.82,42926.0,47.8888,48.1805,47.8888,48.1531,42926.0
2021-06-21 09:40:00,52.84,52.88,52.62,52.62,30934.0,48.1714,48.2078,47.9708,47.9708,30934.0
2021-06-21 09:45:00,52.61,52.79,52.59,52.74,57468.0,47.9617,48.1258,47.9435,48.0802,57468.0
2021-06-21 09:50:00,52.74,52.79,52.69,52.77,42745.0,48.0802,48.1258,48.0346,48.1076,42745.0
2021-06-21 09:55:00,52.75,52.77,52.66,52.66,18224.0,48.0893,48.1076,48.0073,48.0073,18224.0
2021-06-21 10:00:00,52.66,52.82,52.66,52.82,31420.0,48.0073,48.1531,48.0073,48.1531,31420.0
2021-06-21 10:05:00,52.82,52.86,52.77,52.83,22993.0,48.1531,48.1896,48.1076,48.1623,22993.0
2021-06-21 10:10:00,52.84,52.9,52.8,52.88,20094.0,48.1714,48.2261,48.1349,48.2078,20094.0
2021-06-21 10:15:00,52.89,53.02,52.89,52.99,23689.0,48.217,48.3355,48.217,48.3081,23689.0
2021-06-21 10:20:00,52.97,53.03,52.94,52.96,24768.0,48.2899,48.3446,48.2625,48.2808,24768.0
2021-06-21 10:25:00,52.97,53.02,52.93,52.97,24613.0,48.2899,48.3355,48.2534,48.2899,24613.0
2021-06-21 10:30:00,52.97,52.99,52.92,52.92,23078.0,48.2899,48.3081,48.2443,48.2443,23078.0
2021-06-21 10:35:00,52.93,52.96,52.84,52.94,33627.0,48.2534,48.2808,48.1714,48.2625,33627.0
2021-06-21 10:40:00,52.94,53.01,52.91,52.92,24595.0,48.2625,48.3264,48.2352,48.2443,24595.0
2021-06-21 10:45:00,52.93,53.0,52.92,52.92,18815.0,48.2534,48.3172,48.2443,48.2443,18815.0
2021-06-21 10:50:00,52.93,53.01,52.92,53.0,20287.0,48.2534,48.3264,48.2443,48.3172,20287.0
2021-06-21 10:55:00,53.0,53.0,52.93,52.98,27870.0,48.3172,48.3172,48.2534,48.299,27870.0
2021-06-21 11:00:00,52.99,53.0,52.72,52.74,20103.0,48.3081,48.3172,48.062,48.0802,20103.0
2021-06-21 11:05:00,52.75,52.78,52.67,52.7,20831.0,48.0893,48.1167,48.0164,48.0437,20831.0
2021-06-21 11:10:00,52.69,52.79,52.69,52.78,15447.0,48.0346,48.1258,48.0346,48.1167,15447.0
2021-06-21 11:15:00,52.79,52.87,52.77,52.86,22597.0,48.1258,48.1987,48.1076,48.1896,22597.0
2021-06-21 11:20:00,52.87,52.9,52.86,52.87,11971.0,48.1987,48.2261,48.1896,48.1987,11971.0
2021-06-21 11:25:00,52.86,52.92,52.83,52.83,24770.0,48.1896,48.2443,48.1623,48.1623,24770.0
2021-06-21 11:30:00,52.83,52.92,52.83,52.9,13189.0,48.1623,48.2443,48.1623,48.2261,13189.0
2021-06-21 11:35:00,52.91,52.96,52.9,52.96,9695.0,48.2352,48.2808,48.2261,48.2808,9695.0
2021-06-21 11:40:00,52.96,52.98,52.9,52.91,15681.0,48.2808,48.299,48.2261,48.2352,15681.0
2021-06-21 11:45:00,52.91,53.0,52.91,52.99,16721.0,48.2352,48.3172,48.2352,48.3081,16721.0
2021-06-21 11:50:00,52.99,53.06,52.99,53.06,12523.0,48.3081,48.3719,48.3081,48.3719,12523.0
2021-06-21 11:55:00,53.05,53.05,52.97,52.97,10913.0,48.3628,48.3628,48.2899,48.2899,10913.0
2021-06-21 12:00:00,52.98,53.0,52.95,52.96,20033.0,48.299,48.3172,48.2717,48.2808,20033.0
2021-06-21 12:05:00,52.96,52.96,52.93,52.94,8017.0,48.2808,48.2808,48.2534,48.2625,8017.0
2021-06-21 12:10:00,52.93,52.98,52.93,52.97,21543.0,48.2534,48.299,48.2534,48.2899,21543.0
2021-06-21 12:15:00,52.97,52.99,52.92,52.93,12688.0,48.2899,48.3081,48.2443,48.2534,12688.0
2021-06-21 12:20:00,52.93,52.93,52.9,52.9,11341.0,48.2534,48.2534,48.2261,48.2261,11341.0
2021-06-21 12:25:00,52.9,52.91,52.87,52.88,11448.0,48.2261,48.2352,48.1987,48.2078,11448.0
2021-06-21 12:30:00,52.89,52.9,52.82,52.83,22407.0,48.217,48.2261,48.1531,48.1623,22407.0
2021-06-21 12:35:00,52.83,52.86,52.81,52.83,18372.0,48.1623,48.1896,48.144,48.1623,18372.0
2021-06-21 12:40:00,52.84,52.85,52.82,52.84,8324.0,48.1714,48.1805,48.1531,48.1714,8324.0
2021-06-21 12:45:00,52.84,52.88,52.83,52.86,12630.0,48.1714,48.2078,48.1623,48.1896,12630.0
2021-06-21 12:50:00,52.86,52.88,52.86,52.86,11047.0,48.1896,48.2078,48.1896,48.1896,11047.0
2021-06-21 12:55:00,52.86,52.88,52.84,52.88,6267.0,48.1896,48.2078,48.1714,48.2078,6267.0
2021-06-21 13:00:00,52.89,52.93,52.86,52.89,11075.0,48.217,48.2534,48.1896,48.217,11075.0
2021-06-21 13:05:00,52.88,52.94,52.88,52.92,10254.0,48.2078,48.2625,48.2078,48.2443,10254.0
2021-06-21 13:10:00,52.91,52.95,52.89,52.95,13019.0,48.2352,48.2717,48.217,48.2717,13019.0
2021-06-21 13:15:00,52.95,52.98,52.94,52.95,15761.0,48.2717,48.299,48.2625,48.2717,15761.0
2021-06-21 13:20:00,52.95,52.97,52.94,52.94,12079.0,48.2717,48.2899,48.2625,48.2625,12079.0
2021-06-21 13:25:00,52.94,52.98,52.92,52.97,8073.0,48.2625,48.299,48.2443,48.2899,8073.0
2021-06-21 13:30:00,52.98,53.0,52.97,52.99,10961.0,48.299,48.3172,48.2899,48.3081,10961.0
2021-06-21 13:35:00,52.98,52.99,52.94,52.96,17898.0,48.299,48.3081,48.2625,48.2808,17898.0
2021-06-21 13:40:00,52.97,53.05,52.96,53.04,28501.0,48.2899,48.3628,48.2808,48.3537,28501.0
2021-06-21 13:45:00,53.04,53.06,53.03,53.04,8833.0,48.3537,48.3719,48.3446,48.3537,8833.0
2021-06-21 13:50:00,53.04,53.05,53.02,53.03,7344.0,48.3537,48.3628,48.3355,48.3446,7344.0
2021-06-21 13:55:00,53.03,53.05,53.01,53.02,12448.0,48.3446,48.3628,48.3264,48.3355,12448.0
2021-06-21 14:00:00,53.03,53.07,53.02,53.04,17270.0,48.3446,48.3811,48.3355,48.3537,17270.0
2021-06-21 14:05:00,53.04,53.05,52.99,53.0,13703.0,48.3537,48.3628,48.3081,48.3172,13703.0
2021-06-21 14:10:00,53.01,53.01,52.98,52.98,12624.0,48.3264,48.3264,48.299,48.299,12624.0
2021-06-21 14:15:00,52.98,52.99,52.96,52.98,10602.0,48.299,48.3081,48.2808,48.299,10602.0
2021-06-21 14:20:00,52.98,52.98,52.93,52.95,16217.0,48.299,48.299,48.2534,48.2717,16217.0
2021-06-21 14:25:00,52.94,52.95,52.91,52.91,11406.0,48.2625,48.2717,48.2352,48.2352,11406.0
2021-06-21 14:30:00,52.91,52.91,52.87,52.88,22289.0,48.2352,48.2352,48.1987,48.2078,22289.0
2021-06-21 14:35:00,52.89,52.96,52.88,52.96,16748.0,48.217,48.2808,48.2078,48.2808,16748.0
2021-06-21 14:40:00,52.96,52.99,52.95,52.95,16373.0,48.2808,48.3081,48.2717,48.2717,16373.0
2021-06-21 14:45:00,52.96,52.96,52.92,52.93,10327.0,48.2808,48.2808,48.2443,48.2534,10327.0
2021-06-21 14:50:00,52.93,52.95,52.92,52.93,12063.0,48.2534,48.2717,48.2443,48.2534,12063.0
2021-06-21 14:55:00,52.93,52.99,52.92,52.98,25088.0,48.2534,48.3081,48.2443,48.299,25088.0
2021-06-21 15:00:00,53.0,53.04,52.97,53.01,49030.0,48.3172,48.3537,48.2899,48.3264,49030.0
2021-06-21 15:05:00,53.01,53.09,53.0,53.06,29325.0,48.3264,48.3993,48.3172,48.3719,29325.0
2021-06-21 15:10:00,53.05,53.06,52.99,52.99,18965.0,48.3628,48.3719,48.3081,48.3081,18965.0
2021-06-21 15:15:00,53.0,53.04,52.96,53.02,34965.0,48.3172,48.3537,48.2808,48.3355,34965.0
2021-06-21 15:20:00,53.02,53.03,52.99,52.99,21973.0,48.3355,48.3446,48.3081,48.3081,21973.0
2021-06-21 15:25:00,53.0,53.04,52.98,53.04,19131.0,48.3172,48.3537,48.299,48.3537,19131.0
2021-06-21 15:30:00,53.04,53.05,53.01,53.04,37838.0,48.3537,48.3628,48.3264,48.3537,37838.0
2021-06-21 15:35:00,53.04,53.09,53.03,53.05,31403.0,48.3537,48.3993,48.3446,48.3628,31403.0
2021-06-21 15:40:00,53.05,53.06,52.93,52.94,40450.0,48.3628,48.3719,48.2534,48.2625,40450.0
2021-06-21 15:45:00,52.94,53.01,52.92,52.98,50717.0,48.2625,48.3264,48.2443,48.299,50717.0
2021-06-21 15:50:00,52.99,53.01,52.97,53.0,71202.0,48.3081,48.3264,48.2899,48.3172,71202.0
2021-06-21 15:55:00,53.0,53.07,52.94,53.07,236028.0,48.3172,48.3811,48.2625,48.3811,236028.0
2021-06-22 09:30:00,52.95,53.0,52.53,52.55,115851.0,48.2717,48.3172,47.8888,47.907,115851.0
2021-06-22 09:35:00,52.53,52.53,52.28,52.39,54586.0,47.8888,47.8888,47.6609,47.7611,54586.0
2021-06-22 09:40:00,52.4,52.72,52.38,52.72,25494.0,47.7703,48.062,47.752,48.062,25494.0
2021-06-22 09:45:00,52.72,52.88,52.61,52.86,34692.0,48.062,48.2078,47.9617,48.1896,34692.0
2021-06-22 09:50:00,52.85,52.87,52.65,52.66,27887.0,48.1805,48.1987,47.9982,48.0073,27887.0
2021-06-22 09:55:00,52.69,52.73,52.64,52.72,17844.0,48.0346,48.0711,47.989,48.062,17844.0
2021-06-22 10:00:00,52.72,52.74,52.61,52.69,19198.0,48.062,48.0802,47.9617,48.0346,19198.0
2021-06-22 10:05:00,52.7,52.77,52.64,52.76,16679.0,48.0437,48.1076,47.989,48.0984,16679.0
2021-06-22 10:10:00,52.75,52.8,52.74,52.79,15333.0,48.0893,48.1349,48.0802,48.1258,15333.0
2021-06-22 10:15:00,52.78,52.81,52.74,52.75,19694.0,48.1167,48.144,48.0802,48.0893,19694.0
2021-06-22 10:20:00,52.74,52.78,52.72,52.77,15063.0,48.0802,48.1167,48.062,48.1076,15063.0
2021-06-22 10:25:00,52.78,52.8,52.71,52.72,12650.0,48.1167,48.1349,48.0529,48.062,12650.0
2021-06-22 10:30:00,52.72,52.73,52.66,52.7,20577.0,48.062,48.0711,48.0073,48.0437,20577.0
2021-06-22 10:35:00,52.7,52.81,52.67,52.8,13005.0,48.0437,48.144,48.0164,48.1349,13005.0
2021-06-22 10:40:00,52.81,52.86,52.8,52.8,48178.0,48.144,48.1896,48.1349,48.1349,48178.0
2021-06-22 10:45:00,52.8,52.83,52.78,52.83,59706.0,48.1349,48.1623,48.1167,48.1623,59706.0
2021-06-22 10:50:00,52.84,52.96,52.83,52.91,18201.0,48.1714,48.2808,48.1623,48.2352,18201.0
2021-06-22 10:55:00,52.91,52.96,52.89,52.91,15053.0,48.2352,48.2808,48.217,48.2352,15053.0
2021-06-22 11:00:00,52.9,52.9,52.84,52.89,8269.0,48.2261,48.2261,48.1714,48.217,8269.0
2021-06-22 11:05:00,52.91,52.97,52.88,52.9,17235.0,48.2352,48.2899,48.2078,48.2261,17235.0
2021-06-22 11:10:00,52.9,52.96,52.9,52.95,14350.0,48.2261,48.2808,48.2261,48.2717,14350.0
2021-06-22 11:15:00,52.96,53.07,52.96,53.03,14122.0,48.2808,48.3811,48.2808,48.3446,14122.0
2021-06-22 11:20:00,53.03,53.06,52.98,52.98,14414.0,48.3446,48.3719,48.299,48.299,14414.0
2021-06-22 11:25:00,52.98,53.02,52.94,52.96,17963.0,48.299,48.3355,48.2625,48.2808,17963.0
2021-06-22 11:30:00,52.95,52.98,52.93,52.96,13700.0,48.2717,48.299,48.2534,48.2808,13700.0
2021-06-22 11:35:00,52.95,52.95,52.83,52.88,15224.0,48.2717,48.2717,48.1623,48.2078,15224.0
2021-06-22 11:40:00,52.89,52.93,52.86,52.86,14438.0,48.217,48.2534,48.1896,48.1896,14438.0
2021-06-22 11:45:00,52.87,52.94,52.87,52.93,19895.0,48.1987,48.2625,48.1987,48.2534,19895.0
2021-06-22 11:50:00,52.93,52.93,52.88,52.89,26795.0,48.2534,48.2534,48.2078,48.217,26795.0
2021-06-22 11:55:00,52.9,52.95,52.89,52.91,11676.0,48.2261,48.2717,48.217,48.2352,11676.0
2021-06-22 12:00:00,52.91,53.01,52.9,52.96,93406.0,48.2352,48.3264,48.2261,48.2808,93406.0
2021-06-22 12:05:00,52.97,52.98,52.84,52.85,13461.0,48.2899,48.299,48.1714,48.1805,13461.0
2021-06-22 12:10:00,52.84,52.87,52.81,52.82,20339.0,48.1714,48.1987,48.144,48.1531,20339.0
2021-06-22 12:15:00,52.82,52.86,52.79,52.81,88845.0,48.1531,48.1896,48.1258,48.144,88845.0
2021-06-22 12:20:00,52.81,52.81,52.76,52.78,16101.0,48.144,48.144,48.0984,48.1167,16101.0
2021-06-22 12:25:00,52.78,52.81,52.76,52.77,18298.0,48.1167,48.144,48.0984,48.1076,18298.0
2021-06-22 12:30:00,52.77,52.8,52.76,52.76,13753.0,48.1076,48.1349,48.0984,48.0984,13753.0
2021-06-22 12:35:00,52.76,52.79,52.74,52.78,18364.0,48.0984,48.1258,48.0802,48.1167,18364.0
2021-06-22 12:40:00,52.78,52.81,52.75,52.75,39130.0,48.1167,48.144,48.0893,48.0893,39130.0
2021-06-22 12:45:00,52.76,52.82,52.74,52.81,26880.0,48.0984,48.1531,48.0802,48.144,26880.0
2021-06-22 12:50:00,52.81,52.82,52.77,52.78,18407.0,48.144,48.1531,48.1076,48.1167,18407.0
2021-06-22 12:55:00,52.77,52.78,52.75,52.76,27031.0,48.1076,48.1167,48.0893,48.0984,27031.0
2021-06-22 13:00:00,52.76,52.83,52.75,52.8,47463.0,48.0984,48.1623,48.0893,48.1349,47463.0
2021-06-22 13:05:00,52.81,52.86,52.78,52.86,32119.0,48.144,48.1896,48.1167,48.1896,32119.0
2021-06-22 13:10:00,52.87,52.91,52.86,52.9,11254.0,48.1987,48.2352,48.1896,48.2261,11254.0
2021-06-22 13:15:00,52.89,52.91,52.87,52.89,13957.0,48.217,48.2352,48.1987,48.217,13957.0
2021-06-22 13:20:00,52.89,52.92,52.88,52.91,6183.0,48.217,48.2443,48.2078,48.2352,6183.0
2021-06-22 13:25:00,52.9,52.91,52.87,52.9,19702.0,48.2261,48.2352,48.1987,48.2261,19702.0
2021-06-22 13:30:00,52.89,52.89,52.85,52.86,27347.0,48.217,48.217,48.1805,48.1896,27347.0
2021-06-22 13:35:00,52.86,52.86,52.82,52.83,14749.0,48.1896,48.1896,48.1531,48.1623,14749.0
2021-06-22 13:40:00,52.83,52.88,52.82,52.87,44478.0,48.1623,48.2078,48.1531,48.1987,44478.0
2021-06-22 13:45:00,52.87,52.89,52.81,52.84,116064.0,48.1987,48.217,48.144,48.1714,116064.0
2021-06-22 13:50:00,52.85,52.85,52.82,52.84,14310.0,48.1805,48.1805,48.1531,48.1714,14310.0
2021-06-22 13:55:00,52.85,52.85,52.83,52.84,17798.0,48.1805,48.1805,48.1623,48.1714,17798.0
2021-06-22 14:00:00,52.85,52.85,52.81,52.84,17663.0,48.1805,48.1805,48.144,48.1714,17663.0
2021-06-22 14:05:00,52.84,52.84,52.79,52.8,17856.0,48.1714,48.1714,48.1258,48.1349,17856.0
2021-06-22 14:10:00,52.79,52.8,52.77,52.8,13286.0,48.1258,48.1349,48.1076,48.1349,13286.0
2021-06-22 14:15:00,52.8,52.85,52.8,52.8,20653.0,48.1349,48.1805,48.1349,48.1349,20653.0
2021-06-22 14:20:00,52.8,52.84,52.8,52.84,88682.0,48.1349,48.1714,48.1349,48.1714,88682.0
2021-06-22 14:25:00,52.83,52.87,52.81,52.84,56200.0,48.1623,48.1987,48.144,48.1714,56200.0
2021-06-22 14:30:00,52.84,52.93,52.83,52.93,32219.0,48.1714,48.2534,48.1623,48.2534,32219.0
2021-06-22 14:35:00,52.93,52.95,52.87,52.95,27050.0,48.2534,48.2717,48.1987,48.2717,27050.0
2021-06-22 14:40:00,52.94,52.95,52.93,52.94,9825.0,48.2625,48.2717,48.2534,48.2625,9825.0
2021-06-22 14:45:00,52.93,52.96,52.93,52.93,12133.0,48.2534,48.2808,48.2534,48.2534,12133.0
2021-06-22 14:50:00,52.94,52.97,52.91,52.97,15704.0,48.2625,48.2899,48.2352,48.2899,15704.0
2021-06-22 14:55:00,52.97,52.99,52.96,52.99,24402.0,48.2899,48.3081,48.2808,48.3081,24402.0
2021-06-22 15:00:00,53.0,53.02,52.98,53.02,23333.0,48.3172,48.3355,48.299,48.3355,23333.0
2021-06-22 15:05:00,53.02,53.02,52.99,53.02,11360.0,48.3355,48.3355,48.3081,48.3355,11360.0
2021-06-22 15:10:00,53.02,53.07,53.01,53.05,18523.0,48.3355,48.3811,48.3264,48.3628,18523.0
2021-06-22 15:15:00,53.05,53.05,52.97,53.01,32419.0,48.3628,48.3628,48.2899,48.3264,32419.0
2021-06-22 15:20:00,53.01,53.02,52.99,53.0,30758.0,48.3264,48.3355,48.3081,48.3172,30758.0
2021-06-22 15:25:00,53.0,53.01,52.96,52.97,29017.0,48.3172,48.3264,48.2808,48.2899,29017.0
2021-06-22 15:30:00,52.97,53.02,52.95,52.96,28617.0,48.2899,48.3355,48.2717,48.2808,28617.0
2021-06-22 15:35:00,52.96,52.97,52.89,52.9,25367.0,48.2808,48.2899,48.217,48.2261,25367.0
2021-06-22 15:40:00,52.9,52.94,52.85,52.86,38066.0,48.2261,48.2625,48.1805,48.1896,38066.0
2021-06-22 15:45:00,52.86,52.88,52.81,52.87,40794.0,48.1896,48.2078,48.144,48.1987,40794.0
2021-06-22 15:50:00,52.88,52.91,52.84,52.84,104581.0,48.2078,48.2352,48.1714,48.1714,104581.0
2021-06-22 15:55:00,52.84,52.87,52.77,52.83,170301.0,48.1714,48.1987,48.1076,48.1623,170301.0
2021-06-23 09:30:00,52.95,52.98,52.74,52.8,54830.0,48.2717,48.299,48.0802,48.1349,54830.0
2021-06-23 09:35:00,52.79,52.88,52.71,52.73,19538.0,48.1258,48.2078,48.0529,48.0711,19538.0
2021-06-23 09:40:00,52.76,52.87,52.73,52.86,15151.0,48.0984,48.1987,48.0711,48.1896,15151.0
2021-06-23 09:45:00,52.91,52.96,52.84,52.86,24283.0,48.2352,48.2808,48.1714,48.1896,24283.0
2021-06-23 09:50:00,52.86,52.92,52.83,52.87,24149.0,48.1896,48.2443,48.1623,48.1987,24149.0
2021-06-23 09:55:00,52.87,52.88,52.78,52.83,17934.0,48.1987,48.2078,48.1167,48.1623,17934.0
2021-06-23 10:00:00,52.85,52.89,52.77,52.89,43092.0,48.1805,48.217,48.1076,48.217,43092.0
2021-06-23 10:05:00,52.9,52.91,52.86,52.9,16279.0,48.2261,48.2352,48.1896,48.2261,16279.0
2021-06-23 10:10:00,52.9,52.93,52.89,52.9,60653.0,48.2261,48.2534,48.217,48.2261,60653.0
2021-06-23 10:15:00,52.9,52.97,52.88,52.93,24088.0,48.2261,48.2899,48.2078,48.2534,24088.0
2021-06-23 10:20:00,52.94,52.95,52.92,52.95,20654.0,48.2625,48.2717,48.2443,48.2717,20654.0
2021-06-23 10:25:00,52.95,52.95,52.88,52.89,13361.0,48.2717,48.2717,48.2078,48.217,13361.0
2021-06-23 10:30:00,52.89,52.94,52.87,52.87,13961.0,48.217,48.2625,48.1987,48.1987,13961.0
2021-06-23 10:35:00,52.87,52.91,52.85,52.9,13712.0,48.1987,48.2352,48.1805,48.2261,13712.0
2021-06-23 10:40:00,52.89,52.9,52.87,52.87,10231.0,48.217,48.2261,48.1987,48.1987,10231.0
2021-06-23 10:45:00,52.87,52.87,52.83,52.83,25074.0,48.1987,48.1987,48.1623,48.1623,25074.0
2021-06-23 10:50:00,52.82,52.87,52.8,52.87,15600.0,48.1531,48.1987,48.1349,48.1987,15600.0
2021-06-23 10:55:00,52.87,52.99,52.87,52.97,51544.0,48.1987,48.3081,48.1987,48.2899,51544.0
2021-06-23 11:00:00,52.97,53.01,52.95,52.97,23196.0,48.2899,48.3264,48.2717,48.2899,23196.0
2021-06-23 11:05:00,52.97,52.98,52.92,52.92,13706.0,48.2899,48.299,48.2443,48.2443,13706.0
2021-06-23 11:10:00,52.92,52.96,52.9,52.91,11838.0,48.2443,48.2808,48.2261,48.2352,11838.0
2021-06-23 11:15:00,52.91,52.96,52.88,52.89,15680.0,48.2352,48.2808,48.2078,48.217,15680.0
2021-06-23 11:20:00,52.9,52.95,52.88,52.91,17247.0,48.2261,48.2717,48.2078,48.2352,17247.0
2021-06-23 11:25:00,52.91,52.96,52.91,52.91,7127.0,48.2352,48.2808,48.2352,48.2352,7127.0
2021-06-23 11:30:00,52.92,52.93,52.86,52.87,7548.0,48.2443,48.2534,48.1896,48.1987,7548.0
2021-06-23 11:35:00,52.87,52.88,52.84,52.85,10494.0,48.1987,48.2078,48.1714,48.1805,10494.0
2021-06-23 11:40:00,52.84,52.88,52.84,52.87,9178.0,48.1714,48.2078,48.1714,48.1987,9178.0
2021-06-23 11:45:00,52.88,52.88,52.84,52.86,46400.0,48.2078,48.2078,48.1714,48.1896,46400.0
2021-06-23 11:50:00,52.86,52.88,52.83,52.85,16351.0,48.1896,48.2078,48.1623,48.1805,16351.0
2021-06-23 11:55:00,52.85,52.89,52.85,52.89,10565.0,48.1805,48.217,48.1805,48.217,10565.0
2021-06-23 12:00:00,52.88,52.9,52.84,52.89,11842.0,48.2078,48.2261,48.1714,48.217,11842.0
2021-06-23 12:05:00,52.89,52.91,52.85,52.88,8641.0,48.217,48.2352,48.1805,48.2078,8641.0
2021-06-23 12:10:00,52.89,52.94,52.88,52.93,13041.0,48.217,48.2625,48.2078,48.2534,13041.0
2021-06-23 12:15:00,52.93,52.94,52.89,52.9,8070.0,48.2534,48.2625,48.217,48.2261,8070.0
2021-06-23 12:20:00,52.9,52.92,52.88,52.92,8609.0,48.2261,48.2443,48.2078,48.2443,8609.0
2021-06-23 12:25:00,52.92,52.93,52.88,52.88,10263.0,48.2443,48.2534,48.2078,48.2078,10263.0
2021-06-23 12:30:00,52.89,52.94,52.88,52.93,11252.0,48.217,48.2625,48.2078,48.2534,11252.0
2021-06-23 12:35:00,52.94,52.98,52.93,52.96,10973.0,48.2625,48.299,48.2534,48.2808,10973.0
2021-06-23 12:40:00,52.96,52.99,52.95,52.99,11949.0,48.2808,48.3081,48.2717,48.3081,11949.0
2021-06-23 12:45:00,52.99,53.0,52.95,52.96,9998.0,48.3081,48.3172,48.2717,48.2808,9998.0
2021-06-23 12:50:00,52.96,52.97,52.94,52.95,17041.0,48.2808,48.2899,48.2625,48.2717,17041.0
2021-06-23 12:55:00,52.95,52.96,52.93,52.95,25773.0,48.2717,48.2808,48.2534,48.2717,25773.0
2021-06-23 13:00:00,52.95,52.98,52.94,52.95,27430.0,48.2717,48.299,48.2625,48.2717,27430.0
2021-06-23 13:05:00,52.95,52.97,52.94,52.95,31253.0,48.2717,48.2899,48.2625,48.2717,31253.0
2021-06-23 13:10:00,52.95,52.96,52.95,52.95,16050.0,48.2717,48.2808,48.2717,48.2717,16050.0
2021-06-23 13:15:00,52.95,52.99,52.95,52.96,34710.0,48.2717,48.3081,48.2717,48.2808,34710.0
2021-06-23 13:20:00,52.97,53.0,52.93,52.94,87003.0,48.2899,48.3172,48.2534,48.2625,87003.0
2021-06-23 13:25:00,52.94,52.97,52.93,52.96,11655.0,48.2625,48.2899,48.2534,48.2808,11655.0
2021-06-23 13:30:00,52.96,52.98,52.93,52.98,15229.0,48.2808,48.299,48.2534,48.299,15229.0
2021-06-23 13:35:00,52.97,52.98,52.94,52.96,14023.0,48.2899,48.299,48.2625,48.2808,14023.0
2021-06-23 13:40:00,52.96,52.96,52.92,52.93,8297.0,48.2808,48.2808,48.2443,48.2534,8297.0
2021-06-23 13:45:00,52.93,52.94,52.92,52.93,14699.0,48.2534,48.2625,48.2443,48.2534,14699.0
2021-06-23 13:50:00,52.93,52.95,52.92,52.95,36690.0,48.2534,48.2717,48.2443,48.2717,36690.0
2021-06-23 13:55:00,52.95,52.96,52.93,52.93,39885.0,48.2717,48.2808,48.2534,48.2534,39885.0
2021-06-23 14:00:00,52.94,52.95,52.91,52.94,28745.0,48.2625,48.2717,48.2352,48.2625,28745.0
2021-06-23 14:05:00,52.94,52.96,52.93,52.95,20384.0,48.2625,48.2808,48.2534,48.2717,20384.0
2021-06-23 14:10:00,52.96,53.0,52.95,52.99,40639.0,48.2808,48.3172,48.2717,48.3081,40639.0
2021-06-23 14:15:00,53.0,53.0,52.95,52.96,36056.0,48.3172,48.3172,48.2717,48.2808,36056.0
2021-06-23 14:20:00,52.95,52.97,52.95,52.96,22619.0,48.2717,48.2899,48.2717,48.2808,22619.0
2021-06-23 14:25:00,52.96,52.97,52.91,52.91,26791.0,48.2808,48.2899,48.2352,48.2352,26791.0
2021-06-23 14:30:00,52.91,52.92,52.87,52.89,14794.0,48.2352,48.2443,48.1987,48.217,14794.0
2021-06-23 14:35:00,52.89,52.89,52.85,52.88,13971.0,48.217,48.217,48.1805,48.2078,13971.0
2021-06-23 14:40:00,52.88,52.88,52.84,52.86,12587.0,48.2078,48.2078,48.1714,48.1896,12587.0
2021-06-23 14:45:00,52.86,52.88,52.83,52.83,10983.0,48.1896,48.2078,48.1623,48.1623,10983.0
2021-06-23 14:50:00,52.84,52.9,52.83,52.9,6116.0,48.1714,48.2261,48.1623,48.2261,6116.0
2021-06-23 14:55:00,52.9,52.92,52.89,52.89,18800.0,48.2261,48.2443,48.217,48.217,18800.0
2021-06-23 15:00:00,52.9,52.93,52.89,52.92,11121.0,48.2261,48.2534,48.217,48.2443,11121.0
2021-06-23 15:05:00,52.93,52.95,52.91,52.92,17491.0,48.2534,48.2717,48.2352,48.2443,17491.0
2021-06-23 15:10:00,52.93,52.95,52.91,52.95,7256.0,48.2534,48.2717,48.2352,48.2717,7256.0
2021-06-23 15:15:00,52.94,52.95,52.92,52.94,26395.0,48.2625,48.2717,48.2443,48.2625,26395.0
2021-06-23 15:20:00,52.94,52.97,52.93,52.95,18119.0,48.2625,48.2899,48.2534,48.2717,18119.0
2021-06-23 15:25:00,52.95,52.99,52.93,52.97,32553.0,48.2717,48.3081,48.2534,48.2899,32553.0
2021-06-23 15:30:00,52.96,52.96,52.92,52.94,27374.0,48.2808,48.2808,48.2443,48.2625,27374.0
2021-06-23 15:35:00,52.93,52.94,52.88,52.89,20713.0,48.2534,48.2625,48.2078,48.217,20713.0
2021-06-23 15:40:00,52.88,52.93,52.88,52.91,26353.0,48.2078,48.2534,48.2078,48.2352,26353.0
2021-06-23 15:45:00,52.9,52.92,52.85,52.85,94190.0,48.2261,48.2443,48.1805,48.1805,94190.0
2021-06-23 15:50:00,52.85,52.86,52.75,52.79,87018.0,48.1805,48.1896,48.0893,48.1258,87018.0
2021-06-23 15:55:00,52.78,52.79,52.68,52.7,148341.0,48.1167,48.1258,48.0255,48.0437,148341.0
2021-06-24 09:30:00,52.87,52.91,52.75,52.76,63508.0,48.1987,48.2352,48.0893,48.0984,63508.0
2021-06-24 09:35:00,52.77,52.77,52.64,52.65,24944.0,48.1076,48.1076,47.989,47.9982,24944.0
2021-06-24 09:40:00,52.65,52.83,52.65,52.76,16376.0,47.9982,48.1623,47.9982,48.0984,16376.0
2021-06-24 09:45:00,52.77,52.86,52.77,52.77,24639.0,48.1076,48.1896,48.1076,48.1076,24639.0
2021-06-24 09:50:00,52.76,52.84,52.72,52.83,15325.0,48.0984,48.1714,48.062,48.1623,15325.0
2021-06-24 09:55:00,52.84,52.88,52.77,52.77,12584.0,48.1714,48.2078,48.1076,48.1076,12584.0
2021-06-24 10:00:00,52.78,52.8,52.74,52.79,24361.0,48.1167,48.1349,48.0802,48.1258,24361.0
2021-06-24 10:05:00,52.79,52.79,52.72,52.73,19824.0,48.1258,48.1258,48.062,48.0711,19824.0
2021-06-24 10:10:00,52.73,52.78,52.67,52.68,95915.0,48.0711,48.1167,48.0164,48.0255,95915.0
2021-06-24 10:15:00,52.68,52.72,52.66,52.68,31075.0,48.0255,48.062,48.0073,48.0255,31075.0
2021-06-24 10:20:00,52.68,52.68,52.63,52.66,16871.0,48.0255,48.0255,47.9799,48.0073,16871.0
2021-06-24 10:25:00,52.66,52.72,52.65,52.66,41350.0,48.0073,48.062,47.9982,48.0073,41350.0
2021-06-24 10:30:00,52.67,52.73,52.66,52.71,33388.0,48.0164,48.0711,48.0073,48.0529,33388.0
2021-06-24 10:35:00,52.71,52.71,52.65,52.68,14829.0,48.0529,48.0529,47.9982,48.0255,14829.0
2021-06-24 10:40:00,52.67,52.74,52.67,52.73,19071.0,48.0164,48.0802,48.0164,48.0711,19071.0
2021-06-24 10:45:00,52.73,52.79,52.72,52.78,17486.0,48.0711,48.1258,48.062,48.1167,17486.0
2021-06-24 10:50:00,52.78,52.8,52.71,52.73,20049.0,48.1167,48.1349,48.0529,48.0711,20049.0
2021-06-24 10:55:00,52.73,52.77,52.69,52.77,16135.0,48.0711,48.1076,48.0346,48.1076,16135.0
2021-06-24 11:00:00,52.77,52.81,52.77,52.8,14080.0,48.1076,48.144,48.1076,48.1349,14080.0
2021-06-24 11:05:00,52.8,52.81,52.76,52.79,15364.0,48.1349,48.144,48.0984,48.1258,15364.0
2021-06-24 11:10:00,52.79,52.81,52.77,52.8,26726.0,48.1258,48.144,48.1076,48.1349,26726.0
2021-06-24 11:15:00,52.8,52.8,52.75,52.8,21112.0,48.1349,48.1349,48.0893,48.1349,21112.0
2021-06-24 11:20:00,52.8,52.83,52.79,52.8,17414.0,48.1349,48.1623,48.1258,48.1349,17414.0
2021-06-24 11:25:00,52.8,52.81,52.76,52.79,18914.0,48.1349,48.144,48.0984,48.1258,18914.0
2021-06-24 11:30:00,52.79,52.81,52.78,52.8,16948.0,48.1258,48.144,48.1167,48.1349,16948.0
2021-06-24 11:35:00,52.79,52.81,52.78,52.8,18894.0,48.1258,48.144,48.1167,48.1349,18894.0
2021-06-24 11:40:00,52.81,52.82,52.78,52.8,30375.0,48.144,48.1531,48.1167,48.1349,30375.0
2021-06-24 11:45:00,52.8,52.81,52.79,52.8,18002.0,48.1349,48.144,48.1258,48.1349,18002.0
2021-06-24 11:50:00,52.8,52.84,52.79,52.82,40759.0,48.1349,48.1714,48.1258,48.1531,40759.0
2021-06-24 11:55:00,52.82,52.84,52.77,52.78,62826.0,48.1531,48.1714,48.1076,48.1167,62826.0
2021-06-24 12:00:00,52.78,52.8,52.77,52.8,10584.0,48.1167,48.1349,48.1076,48.1349,10584.0
2021-06-24 12:05:00,52.8,52.81,52.77,52.78,18430.0,48.1349,48.144,48.1076,48.1167,18430.0
2021-06-24 12:10:00,52.78,52.79,52.73,52.73,22214.0,48.1167,48.1258,48.0711,48.0711,22214.0
2021-06-24 12:15:00,52.73,52.81,52.73,52.79,16824.0,48.0711,48.144,48.0711,48.1258,16824.0
2021-06-24 12:20:00,52.79,52.88,52.78,52.88,14508.0,48.1258,48.2078,48.1167,48.2078,14508.0
2021-06-24 12:25:00,52.88,52.89,52.84,52.85,17659.0,48.2078,48.217,48.1714,48.1805,17659.0
2021-06-24 12:30:00,52.85,52.87,52.83,52.86,7847.0,48.1805,48.1987,48.1623,48.1896,7847.0
2021-06-24 12:35:00,52.87,52.95,52.87,52.95,10815.0,48.1987,48.2717,48.1987,48.2717,10815.0
2021-06-24 12:40:00,52.95,53.02,52.94,52.98,14995.0,48.2717,48.3355,48.2625,48.299,14995.0
2021-06-24 12:45:00,52.98,53.1,52.97,53.08,17252.0,48.299,48.4084,48.2899,48.3902,17252.0
2021-06-24 12:50:00,53.08,53.11,53.06,53.11,15626.0,48.3902,48.4175,48.3719,48.4175,15626.0
2021-06-24 12:55:00,53.11,53.11,53.06,53.07,26411.0,48.4175,48.4175,48.3719,48.3811,26411.0
2021-06-24 13:00:00,53.07,53.07,53.03,53.04,40105.0,48.3811,48.3811,48.3446,48.3537,40105.0
2021-06-24 13:05:00,53.04,53.16,53.03,53.15,115806.0,48.3537,48.4631,48.3446,48.454,115806.0
2021-06-24 13:10:00,53.15,53.22,53.14,53.19,21241.0,48.454,48.5178,48.4449,48.4905,21241.0
2021-06-24 13:15:00,53.19,53.2,53.14,53.2,13878.0,48.4905,48.4996,48.4449,48.4996,13878.0
2021-06-24 13:20:00,53.19,53.19,53.13,53.16,19224.0,48.4905,48.4905,48.4358,48.4631,19224.0
2021-06-24 13:25:00,53.16,53.16,53.11,53.12,18414.0,48.4631,48.4631,48.4175,48.4266,18414.0
2021-06-24 13:30:00,53.12,53.17,53.11,53.16,93955.0,48.4266,48.4722,48.4175,48.4631,93955.0
2021-06-24 13:35:00,53.16,53.25,53.16,53.25,25215.0,48.4631,48.5451,48.4631,48.5451,25215.0
2021-06-24 13:40:00,53.25,53.26,53.22,53.25,23892.0,48.5451,48.5543,48.5178,48.5451,23892.0
2021-06-24 13:45:00,53.25,53.31,53.24,53.3,16511.0,48.5451,48.5998,48.536,48.5907,16511.0
2021-06-24 13:50:00,53.31,53.32,53.27,53.31,19125.0,48.5998,48.609,48.5634,48.5998,19125.0
2021-06-24 13:55:00,53.31,53.33,53.29,53.33,14491.0,48.5998,48.6181,48.5816,48.6181,14491.0
2021-06-24 14:00:00,53.33,53.35,53.32,53.32,15414.0,48.6181,48.6363,48.609,48.609,15414.0
2021-06-24 14:05:00,53.33,53.39,53.33,53.38,18012.0,48.6181,48.6728,48.6181,48.6637,18012.0
2021-06-24 14:10:00,53.38,53.38,53.26,53.27,18723.0,48.6637,48.6637,48.5543,48.5634,18723.0
2021-06-24 14:15:00,53.28,53.33,53.27,53.32,11440.0,48.5725,48.6181,48.5634,48.609,11440.0
2021-06-24 14:20:00,53.32,53.34,53.29,53.3,25547.0,48.609,48.6272,48.5816,48.5907,25547.0
2021-06-24 14:25:00,53.29,53.31,53.26,53.26,19479.0,48.5816,48.5998,48.5543,48.5543,19479.0
2021-06-24 14:30:00,53.26,53.29,53.22,53.25,22671.0,48.5543,48.5816,48.5178,48.5451,22671.0
2021-06-24 14:35:00,53.25,53.27,53.23,53.23,23643.0,48.5451,48.5634,48.5269,48.5269,23643.0
2021-06-24 14:40:00,53.23,53.24,53.2,53.23,17335.0,48.5269,48.536,48.4996,48.5269,17335.0
2021-06-24 14:45:00,53.22,53.24,53.18,53.19,27419.0,48.5178,48.536,48.4813,48.4905,27419.0
2021-06-24 14:50:00,53.19,53.2,53.14,53.19,36478.0,48.4905,48.4996,48.4449,48.4905,36478.0
2021-06-24 14:55:00,53.2,53.24,53.19,53.24,22538.0,48.4996,48.536,48.4905,48.536,22538.0
2021-06-24 15:00:00,53.24,53.28,53.21,53.28,41816.0,48.536,48.5725,48.5087,48.5725,41816.0
2021-06-24 15:05:00,53.28,53.3,53.27,53.3,32152.0,48.5725,48.5907,48.5634,48.5907,32152.0
2021-06-24 15:10:00,53.3,53.36,53.26,53.36,45309.0,48.5907,48.6454,48.5543,48.6454,45309.0
2021-06-24 15:15:00,53.36,53.37,53.33,53.35,32052.0,48.6454,48.6545,48.6181,48.6363,32052.0
2021-06-24 15:20:00,53.35,53.35,53.25,53.27,43510.0,48.6363,48.6363,48.5451,48.5634,43510.0
2021-06-24 15:25:00,53.27,53.28,53.26,53.27,27342.0,48.5634,48.5725,48.5543,48.5634,27342.0
2021-06-24 15:30:00,53.27,53.29,53.21,53.29,45246.0,48.5634,48.5816,48.5087,48.5816,45246.0
2021-06-24 15:35:00,53.28,53.32,53.22,53.23,81307.0,48.5725,48.609,48.5178,48.5269,81307.0
2021-06-24 15:40:00,53.23,53.28,53.23,53.23,73910.0,48.5269,48.5725,48.5269,48.5269,73910.0
2021-06-24 15:45:00,53.23,53.31,53.23,53.3,74280.0,48.5269,48.5998,48.5269,48.5907,74280.0
2021-06-24 15:50:00,53.3,53.38,53.26,53.26,119739.0,48.5907,48.6637,48.5543,48.5543,119739.0
2021-06-24 15:55:00,53.26,53.27,53.12,53.16,363148.0,48.5543,48.5634,48.4266,48.4631,363148.0
2021-06-25 09:30:00,53.44,53.46,53.25,53.28,49439.0,48.7184,48.7366,48.5451,48.5725,49439.0
2021-06-25 09:35:00,53.24,53.5,53.24,53.4,25025.0,48.536,48.7731,48.536,48.6819,25025.0
2021-06-25 09:40:00,53.4,53.52,53.39,53.43,37748.0,48.6819,48.7913,48.6728,48.7092,37748.0
2021-06-25 09:45:00,53.41,53.64,53.4,53.62,40356.0,48.691,48.9007,48.6819,48.8825,40356.0
2021-06-25 09:50:00,53.62,53.75,53.59,53.71,31658.0,48.8825,49.001,48.8551,48.9645,31658.0
2021-06-25 09:55:00,53.7,53.79,53.65,53.66,39337.0,48.9554,49.0374,48.9098,48.9189,39337.0
2021-06-25 10:00:00,53.66,53.67,53.61,53.64,24436.0,48.9189,48.928,48.8733,48.9007,24436.0
2021-06-25 10:05:00,53.64,53.77,53.63,53.76,25336.0,48.9007,49.0192,48.8916,49.0101,25336.0
2021-06-25 10:10:00,53.74,53.88,53.72,53.83,56005.0,48.9919,49.1195,48.9736,49.0739,56005.0
2021-06-25 10:15:00,53.83,53.84,53.79,53.8,19749.0,49.0739,49.083,49.0374,49.0466,19749.0
2021-06-25 10:20:00,53.79,53.82,53.75,53.77,17652.0,49.0374,49.0648,49.001,49.0192,17652.0
2021-06-25 10:25:00,53.78,53.78,53.67,53.67,18468.0,49.0283,49.0283,48.928,48.928,18468.0
2021-06-25 10:30:00,53.66,53.7,53.61,53.62,21072.0,48.9189,48.9554,48.8733,48.8825,21072.0
2021-06-25 10:35:00,53.62,53.71,53.61,53.71,16957.0,48.8825,48.9645,48.8733,48.9645,16957.0
2021-06-25 10:40:00,53.71,53.71,53.61,53.62,27363.0,48.9645,48.9645,48.8733,48.8825,27363.0
2021-06-25 10:45:00,53.62,53.7,53.61,53.7,19814.0,48.8825,48.9554,48.8733,48.9554,19814.0
2021-06-25 10:50:00,53.71,53.74,53.71,53.72,22532.0,48.9645,48.9919,48.9645,48.9736,22532.0
2021-06-25 10:55:00,53.72,53.77,53.66,53.76,20724.0,48.9736,49.0192,48.9189,49.0101,20724.0
2021-06-25 11:00:00,53.76,53.87,53.75,53.87,18027.0,49.0101,49.1104,49.001,49.1104,18027.0
2021-06-25 11:05:00,53.87,53.89,53.82,53.84,22930.0,49.1104,49.1286,49.0648,49.083,22930.0
2021-06-25 11:10:00,53.85,53.87,53.8,53.81,25638.0,49.0921,49.1104,49.0466,49.0557,25638.0
2021-06-25 11:15:00,53.81,53.87,53.78,53.85,18772.0,49.0557,49.1104,49.0283,49.0921,18772.0
2021-06-25 11:20:00,53.85,53.9,53.82,53.89,59030.0,49.0921,49.1377,49.0648,49.1286,59030.0
2021-06-25 11:25:00,53.89,53.9,53.84,53.87,14272.0,49.1286,49.1377,49.083,49.1104,14272.0
2021-06-25 11:30:00,53.88,53.88,53.8,53.86,34788.0,49.1195,49.1195,49.0466,49.1013,34788.0
2021-06-25 11:35:00,53.86,53.94,53.86,53.89,24491.0,49.1013,49.1742,49.1013,49.1286,24491.0
2021-06-25 11:40:00,53.89,53.96,53.88,53.94,26167.0,49.1286,49.1924,49.1195,49.1742,26167.0
2021-06-25 11:45:00,53.94,53.96,53.89,53.93,21909.0,49.1742,49.1924,49.1286,49.1651,21909.0
2021-06-25 11:50:00,53.93,53.97,53.91,53.96,10356.0,49.1651,49.2015,49.1468,49.1924,10356.0
2021-06-25 11:55:00,53.96,54.01,53.96,54.01,32902.0,49.1924,49.238,49.1924,49.238,32902.0
2021-06-25 12:00:00,54.0,54.01,53.97,54.01,20642.0,49.2289,49.238,49.2015,49.238,20642.0
2021-06-25 12:05:00,54.01,54.09,53.99,54.06,31768.0,49.238,49.3109,49.2198,49.2836,31768.0
2021-06-25 12:10:00,54.07,54.14,54.06,54.13,24871.0,49.2927,49.3565,49.2836,49.3474,24871.0
2021-06-25 12:15:00,54.14,54.18,54.13,54.15,26633.0,49.3565,49.393,49.3474,49.3656,26633.0
2021-06-25 12:20:00,54.16,54.25,54.15,54.17,32405.0,49.3747,49.4568,49.3656,49.3839,32405.0
2021-06-25 12:25:00,54.16,54.18,54.13,54.14,29108.0,49.3747,49.393,49.3474,49.3565,29108.0
2021-06-25 12:30:00,54.14,54.23,54.14,54.21,27326.0,49.3565,49.4386,49.3565,49.4203,27326.0
2021-06-25 12:35:00,54.21,54.26,54.14,54.25,30545.0,49.4203,49.4659,49.3565,49.4568,30545.0
2021-06-25 12:40:00,54.26,54.29,54.22,54.23,40124.0,49.4659,49.4933,49.4294,49.4386,40124.0
2021-06-25 12:45:00,54.23,54.26,54.21,54.26,22604.0,49.4386,49.4659,49.4203,49.4659,22604.0
2021-06-25 12:50:00,54.25,54.26,54.22,54.23,16397.0,49.4568,49.4659,49.4294,49.4386,16397.0
2021-06-25 12:55:00,54.23,54.25,54.2,54.25,19321.0,49.4386,49.4568,49.4112,49.4568,19321.0
2021-06-25 13:00:00,54.25,54.25,54.18,54.19,31044.0,49.4568,49.4568,49.393,49.4021,31044.0
2021-06-25 13:05:00,54.19,54.2,54.14,54.15,28236.0,49.4021,49.4112,49.3565,49.3656,28236.0
2021-06-25 13:10:00,54.15,54.18,54.14,54.16,25563.0,49.3656,49.393,49.3565,49.3747,25563.0
2021-06-25 13:15:00,54.15,54.17,54.12,54.16,27187.0,49.3656,49.3839,49.3383,49.3747,27187.0
2021-06-25 13:20:00,54.17,54.18,54.16,54.18,19171.0,49.3839,49.393,49.3747,49.393,19171.0
2021-06-25 13:25:00,54.18,54.26,54.14,54.26,51060.0,49.393,49.4659,49.3565,49.4659,51060.0
2021-06-25 13:30:00,54.26,54.32,54.22,54.31,29086.0,49.4659,49.5206,49.4294,49.5115,29086.0
2021-06-25 13:35:00,54.31,54.34,54.27,54.32,22831.0,49.5115,49.5388,49.475,49.5206,22831.0
2021-06-25 13:40:00,54.31,54.39,54.29,54.38,24422.0,49.5115,49.5844,49.4933,49.5753,24422.0
2021-06-25 13:45:00,54.38,54.38,54.32,54.34,30402.0,49.5753,49.5753,49.5206,49.5388,30402.0
2021-06-25 13:50:00,54.35,54.39,54.34,54.37,27618.0,49.548,49.5844,49.5388,49.5662,27618.0
2021-06-25 13:55:00,54.37,54.4,54.37,54.39,18122.0,49.5662,49.5935,49.5662,49.5844,18122.0
2021-06-25 14:00:00,54.38,54.43,54.35,54.43,43633.0,49.5753,49.6209,49.548,49.6209,43633.0
2021-06-25 14:05:00,54.43,54.43,54.3,54.3,34702.0,49.6209,49.6209,49.5024,49.5024,34702.0
2021-06-25 14:10:00,54.3,54.37,54.28,54.37,20391.0,49.5024,49.5662,49.4841,49.5662,20391.0
2021-06-25 14:15:00,54.37,54.37,54.31,54.32,20911.0,49.5662,49.5662,49.5115,49.5206,20911.0
2021-06-25 14:20:00,54.32,54.36,54.31,54.36,21379.0,49.5206,49.5571,49.5115,49.5571,21379.0
2021-06-25 14:25:00,54.35,54.36,54.31,54.35,41044.0,49.548,49.5571,49.5115,49.548,41044.0
2021-06-25 14:30:00,54.35,54.36,54.3,54.36,39499.0,49.548,49.5571,49.5024,49.5571,39499.0
2021-06-25 14:35:00,54.36,54.38,54.33,54.36,38778.0,49.5571,49.5753,49.5297,49.5571,38778.0
2021-06-25 14:40:00,54.36,54.37,54.3,54.34,56064.0,49.5571,49.5662,49.5024,49.5388,56064.0
2021-06-25 14:45:00,54.33,54.36,54.28,54.29,34258.0,49.5297,49.5571,49.4841,49.4933,34258.0
2021-06-25 14:50:00,54.29,54.31,54.24,54.29,43271.0,49.4933,49.5115,49.4477,49.4933,43271.0
2021-06-25 14:55:00,54.29,54.34,54.27,54.32,29639.0,49.4933,49.5388,49.475,49.5206,29639.0
2021-06-25 15:00:00,54.32,54.33,54.26,54.27,39084.0,49.5206,49.5297,49.4659,49.475,39084.0
2021-06-25 15:05:00,54.28,54.3,54.25,54.28,40327.0,49.4841,49.5024,49.4568,49.4841,40327.0
2021-06-25 15:10:00,54.28,54.36,54.27,54.36,25012.0,49.4841,49.5571,49.475,49.5571,25012.0
2021-06-25 15:15:00,54.36,54.38,54.3,54.3,41933.0,49.5571,49.5753,49.5024,49.5024,41933.0
2021-06-25 15:20:00,54.3,54.32,54.27,54.31,31676.0,49.5024,49.5206,49.475,49.5115,31676.0
2021-06-25 15:25:00,54.31,54.34,54.25,54.25,71812.0,49.5115,49.5388,49.4568,49.4568,71812.0
2021-06-25 15:30:00,54.26,54.31,54.22,54.28,120810.0,49.4659,49.5115,49.4294,49.4841,120810.0
2021-06-25 15:35:00,54.29,54.37,54.28,54.34,120060.0,49.4933,49.5662,49.4841,49.5388,120060.0
2021-06-25 15:40:00,54.34,54.42,54.34,54.39,130693.0,49.5388,49.6118,49.5388,49.5844,130693.0
2021-06-25 15:45:00,54.39,54.42,54.34,54.37,129183.0,49.5844,49.6118,49.5388,49.5662,129183.0
2021-06-25 15:50:00,54.39,54.41,54.26,54.33,249259.0,49.5844,49.6027,49.4659,49.5297,249259.0
2021-06-25 15:55:00,54.32,54.36,54.2,54.23,537211.0,49.5206,49.5571,49.4112,49.4386,537211.0
2021-06-28 09:30:00,54.07,54.1,53.67,53.69,62133.0,49.2927,49.32,48.928,48.9463,62133.0
2021-06-28 09:35:00,53.69,53.71,53.44,53.54,36951.0,48.9463,48.9645,48.7184,48.8095,36951.0
2021-06-28 09:40:00,53.53,53.55,53.37,53.46,48770.0,48.8004,48.8186,48.6545,48.7366,48770.0
2021-06-28 09:45:00,53.46,53.55,53.36,53.54,44174.0,48.7366,48.8186,48.6454,48.8095,44174.0
2021-06-28 09:50:00,53.53,53.63,53.47,53.59,29849.0,48.8004,48.8916,48.7457,48.8551,29849.0
2021-06-28 09:55:00,53.59,53.65,53.56,53.58,44871.0,48.8551,48.9098,48.8278,48.846,44871.0
2021-06-28 10:00:00,53.57,53.57,53.4,53.43,56766.0,48.8369,48.8369,48.6819,48.7092,56766.0
2021-06-28 10:05:00,53.42,53.42,53.35,53.41,17521.0,48.7001,48.7001,48.6363,48.691,17521.0
2021-06-28 10:10:00,53.4,53.42,53.29,53.4,54275.0,48.6819,48.7001,48.5816,48.6819,54275.0
2021-06-28 10:15:00,53.38,53.45,53.32,53.4,24664.0,48.6637,48.7275,48.609,48.6819,24664.0
2021-06-28 10:20:00,53.4,53.47,53.34,53.45,35415.0,48.6819,48.7457,48.6272,48.7275,35415.0
2021-06-28 10:25:00,53.43,53.52,53.43,53.46,14441.0,48.7092,48.7913,48.7092,48.7366,14441.0
2021-06-28 10:30:00,53.46,53.47,53.39,53.4,22348.0,48.7366,48.7457,48.6728,48.6819,22348.0
2021-06-28 10:35:00,53.4,53.4,53.31,53.34,30546.0,48.6819,48.6819,48.5998,48.6272,30546.0
2021-06-28 10:40:00,53.33,53.41,53.3,53.39,25039.0,48.6181,48.691,48.5907,48.6728,25039.0
2021-06-28 10:45:00,53.39,53.45,53.35,53.45,21935.0,48.6728,48.7275,48.6363,48.7275,21935.0
2021-06-28 10:50:00,53.46,53.59,53.45,53.59,23731.0,48.7366,48.8551,48.7275,48.8551,23731.0
2021-06-28 10:55:00,53.59,53.62,53.55,53.58,35390.0,48.8551,48.8825,48.8186,48.846,35390.0
2021-06-28 11:00:00,53.58,53.65,53.51,53.64,36337.0,48.846,48.9098,48.7822,48.9007,36337.0
2021-06-28 11:05:00,53.65,53.69,53.63,53.65,45679.0,48.9098,48.9463,48.8916,48.9098,45679.0
2021-06-28 11:10:00,53.64,53.64,53.53,53.59,43368.0,48.9007,48.9007,48.8004,48.8551,43368.0
2021-06-28 11:15:00,53.59,53.6,53.48,53.48,17856.0,48.8551,48.8642,48.7548,48.7548,17856.0
2021-06-28 11:20:00,53.48,53.49,53.43,53.44,18370.0,48.7548,48.7639,48.7092,48.7184,18370.0
2021-06-28 11:25:00,53.44,53.47,53.31,53.34,35323.0,48.7184,48.7457,48.5998,48.6272,35323.0
2021-06-28 11:30:00,53.34,53.37,53.31,53.34,25416.0,48.6272,48.6545,48.5998,48.6272,25416.0
2021-06-28 11:35:00,53.33,53.37,53.3,53.36,22489.0,48.6181,48.6545,48.5907,48.6454,22489.0
2021-06-28 11:40:00,53.37,53.37,53.29,53.36,22846.0,48.6545,48.6545,48.5816,48.6454,22846.0
2021-06-28 11:45:00,53.35,53.44,53.32,53.44,26960.0,48.6363,48.7184,48.609,48.7184,26960.0
2021-06-28 11:50:00,53.45,53.46,53.4,53.4,26731.0,48.7275,48.7366,48.6819,48.6819,26731.0
2021-06-28 11:55:00,53.4,53.51,53.39,53.48,21634.0,48.6819,48.7822,48.6728,48.7548,21634.0
2021-06-28 12:00:00,53.48,53.5,53.42,53.44,12024.0,48.7548,48.7731,48.7001,48.7184,12024.0
2021-06-28 12:05:00,53.43,53.44,53.37,53.4,14198.0,48.7092,48.7184,48.6545,48.6819,14198.0
2021-06-28 12:10:00,53.41,53.43,53.37,53.41,17218.0,48.691,48.7092,48.6545,48.691,17218.0
2021-06-28 12:15:00,53.42,53.45,53.38,53.39,16708.0,48.7001,48.7275,48.6637,48.6728,16708.0
2021-06-28 12:20:00,53.38,53.41,53.32,53.35,17413.0,48.6637,48.691,48.609,48.6363,17413.0
2021-06-28 12:25:00,53.36,53.36,53.25,53.28,13411.0,48.6454,48.6454,48.5451,48.5725,13411.0
2021-06-28 12:30:00,53.28,53.34,53.27,53.33,12429.0,48.5725,48.6272,48.5634,48.6181,12429.0
2021-06-28 12:35:00,53.32,53.32,53.27,53.32,14648.0,48.609,48.609,48.5634,48.609,14648.0
2021-06-28 12:40:00,53.32,53.34,53.29,53.33,13679.0,48.609,48.6272,48.5816,48.6181,13679.0
2021-06-28 12:45:00,53.34,53.34,53.3,53.34,14512.0,48.6272,48.6272,48.5907,48.6272,14512.0
2021-06-28 12:50:00,53.35,53.38,53.34,53.38,8815.0,48.6363,48.6637,48.6272,48.6637,8815.0
2021-06-28 12:55:00,53.37,53.41,53.36,53.39,15866.0,48.6545,48.691,48.6454,48.6728,15866.0
2021-06-28 13:00:00,53.39,53.39,53.31,53.33,16474.0,48.6728,48.6728,48.5998,48.6181,16474.0
2021-06-28 13:05:00,53.32,53.4,53.32,53.39,13249.0,48.609,48.6819,48.609,48.6728,13249.0
2021-06-28 13:10:00,53.38,53.39,53.31,53.35,16651.0,48.6637,48.6728,48.5998,48.6363,16651.0
2021-06-28 13:15:00,53.34,53.35,53.3,53.34,21016.0,48.6272,48.6363,48.5907,48.6272,21016.0
2021-06-28 13:20:00,53.35,53.38,53.34,53.37,10451.0,48.6363,48.6637,48.6272,48.6545,10451.0
2021-06-28 13:25:00,53.36,53.37,53.3,53.32,15247.0,48.6454,48.6545,48.5907,48.609,15247.0
2021-06-28 13:30:00,53.33,53.35,53.29,53.35,20547.0,48.6181,48.6363,48.5816,48.6363,20547.0
2021-06-28 13:35:00,53.35,53.38,53.34,53.36,10572.0,48.6363,48.6637,48.6272,48.6454,10572.0
2021-06-28 13:40:00,53.36,53.39,53.35,53.39,13153.0,48.6454,48.6728,48.6363,48.6728,13153.0
2021-06-28 13:45:00,53.39,53.46,53.37,53.46,19065.0,48.6728,48.7366,48.6545,48.7366,19065.0
2021-06-28 13:50:00,53.46,53.47,53.44,53.46,11147.0,48.7366,48.7457,48.7184,48.7366,11147.0
2021-06-28 13:55:00,53.47,53.49,53.44,53.48,14376.0,48.7457,48.7639,48.7184,48.7548,14376.0
2021-06-28 14:00:00,53.48,53.54,53.47,53.52,19061.0,48.7548,48.8095,48.7457,48.7913,19061.0
2021-06-28 14:05:00,53.52,53.52,53.49,53.5,17236.0,48.7913,48.7913,48.7639,48.7731,17236.0
2021-06-28 14:10:00,53.51,53.53,53.49,53.5,15326.0,48.7822,48.8004,48.7639,48.7731,15326.0
2021-06-28 14:15:00,53.51,53.51,53.47,53.5,8654.0,48.7822,48.7822,48.7457,48.7731,8654.0
2021-06-28 14:20:00,53.5,53.53,53.49,53.53,8947.0,48.7731,48.8004,48.7639,48.8004,8947.0
2021-06-28 14:25:00,53.53,53.57,53.53,53.55,21908.0,48.8004,48.8369,48.8004,48.8186,21908.0
2021-06-28 14:30:00,53.54,53.55,53.51,53.52,12679.0,48.8095,48.8186,48.7822,48.7913,12679.0
2021-06-28 14:35:00,53.51,53.52,53.47,53.51,16197.0,48.7822,48.7913,48.7457,48.7822,16197.0
2021-06-28 14:40:00,53.51,53.53,53.48,53.48,12922.0,48.7822,48.8004,48.7548,48.7548,12922.0
2021-06-28 14:45:00,53.48,53.5,53.47,53.48,12656.0,48.7548,48.7731,48.7457,48.7548,12656.0
2021-06-28 14:50:00,53.48,53.49,53.41,53.42,24519.0,48.7548,48.7639,48.691,48.7001,24519.0
2021-06-28 14:55:00,53.42,53.44,53.41,53.41,18588.0,48.7001,48.7184,48.691,48.691,18588.0
2021-06-28 15:00:00,53.41,53.47,53.41,53.46,85537.0,48.691,48.7457,48.691,48.7366,85537.0
2021-06-28 15:05:00,53.46,53.46,53.38,53.41,25310.0,48.7366,48.7366,48.6637,48.691,25310.0
2021-06-28 15:10:00,53.42,53.48,53.36,53.48,31485.0,48.7001,48.7548,48.6454,48.7548,31485.0
2021-06-28 15:15:00,53.48,53.48,53.42,53.44,21906.0,48.7548,48.7548,48.7001,48.7184,21906.0
2021-06-28 15:20:00,53.44,53.46,53.42,53.45,29864.0,48.7184,48.7366,48.7001,48.7275,29864.0
2021-06-28 15:25:00,53.45,53.45,53.4,53.4,22383.0,48.7275,48.7275,48.6819,48.6819,22383.0
2021-06-28 15:30:00,53.41,53.42,53.38,53.4,24980.0,48.691,48.7001,48.6637,48.6819,24980.0
2021-06-28 15:35:00,53.4,53.43,53.38,53.41,29853.0,48.6819,48.7092,48.6637,48.691,29853.0
2021-06-28 15:40:00,53.41,53.45,53.41,53.44,47071.0,48.691,48.7275,48.691,48.7184,47071.0
2021-06-28 15:45:00,53.44,53.46,53.39,53.41,64313.0,48.7184,48.7366,48.6728,48.691,64313.0
2021-06-28 15:50:00,53.42,53.51,53.41,53.41,131003.0,48.7001,48.7822,48.691,48.691,131003.0
2021-06-28 15:55:00,53.42,53.45,53.34,53.38,262969.0,48.7001,48.7275,48.6272,48.6637,262969.0
2021-06-29 09:30:00,53.58,53.89,53.37,53.81,71867.0,48.846,49.1286,48.6545,49.0557,71867.0
2021-06-29 09:35:00,53.82,53.83,53.62,53.67,29894.0,49.0648,49.0739,48.8825,48.928,29894.0
2021-06-29 09:40:00,53.66,53.68,53.49,53.49,27054.0,48.9189,48.9372,48.7639,48.7639,27054.0
2021-06-29 09:45:00,53.5,53.61,53.49,53.57,29006.0,48.7731,48.8733,48.7639,48.8369,29006.0
2021-06-29 09:50:00,53.57,53.66,53.53,53.58,35615.0,48.8369,48.9189,48.8004,48.846,35615.0
2021-06-29 09:55:00,53.58,53.6,53.52,53.58,19589.0,48.846,48.8642,48.7913,48.846,19589.0
2021-06-29 10:00:00,53.58,53.65,53.43,53.51,48872.0,48.846,48.9098,48.7092,48.7822,48872.0
2021-06-29 10:05:00,53.53,53.58,53.52,53.54,23693.0,48.8004,48.846,48.7913,48.8095,23693.0
2021-06-29 10:10:00,53.55,53.61,53.51,53.58,18961.0,48.8186,48.8733,48.7822,48.846,18961.0
2021-06-29 10:15:00,53.59,53.63,53.55,53.58,17232.0,48.8551,48.8916,48.8186,48.846,17232.0
2021-06-29 10:20:00,53.58,53.63,53.57,53.61,11518.0,48.846,48.8916,48.8369,48.8733,11518.0
2021-06-29 10:25:00,53.63,53.66,53.6,53.61,26565.0,48.8916,48.9189,48.8642,48.8733,26565.0
2021-06-29 10:30:00,53.62,53.72,53.61,53.66,20186.0,48.8825,48.9736,48.8733,48.9189,20186.0
2021-06-29 10:35:00,53.67,53.7,53.56,53.59,20331.0,48.928,48.9554,48.8278,48.8551,20331.0
2021-06-29 10:40:00,53.58,53.6,53.55,53.57,17244.0,48.846,48.8642,48.8186,48.8369,17244.0
2021-06-29 10:45:00,53.57,53.6,53.52,53.55,13495.0,48.8369,48.8642,48.7913,48.8186,13495.0
2021-06-29 10:50:00,53.56,53.6,53.52,53.6,14299.0,48.8278,48.8642,48.7913,48.8642,14299.0
2021-06-29 10:55:00,53.59,53.61,53.57,53.59,28870.0,48.8551,48.8733,48.8369,48.8551,28870.0
2021-06-29 11:00:00,53.59,53.62,53.56,53.62,15132.0,48.8551,48.8825,48.8278,48.8825,15132.0
2021-06-29 11:05:00,53.62,53.68,53.6,53.68,8959.0,48.8825,48.9372,48.8642,48.9372,8959.0
2021-06-29 11:10:00,53.68,53.73,53.64,53.67,38795.0,48.9372,48.9827,48.9007,48.928,38795.0
2021-06-29 11:15:00,53.67,53.74,53.67,53.73,18395.0,48.928,48.9919,48.928,48.9827,18395.0
2021-06-29 11:20:00,53.75,53.77,53.73,53.75,15126.0,49.001,49.0192,48.9827,49.001,15126.0
2021-06-29 11:25:00,53.74,53.74,53.68,53.71,21215.0,48.9919,48.9919,48.9372,48.9645,21215.0
2021-06-29 11:30:00,53.7,53.71,53.64,53.66,15614.0,48.9554,48.9645,48.9007,48.9189,15614.0
2021-06-29 11:35:00,53.66,53.7,53.61,53.66,120185.0,48.9189,48.9554,48.8733,48.9189,120185.0
2021-06-29 11:40:00,53.66,53.71,53.65,53.69,20864.0,48.9189,48.9645,48.9098,48.9463,20864.0
2021-06-29 11:45:00,53.71,53.74,53.66,53.67,22096.0,48.9645,48.9919,48.9189,48.928,22096.0
2021-06-29 11:50:00,53.68,53.73,53.65,53.71,22091.0,48.9372,48.9827,48.9098,48.9645,22091.0
2021-06-29 11:55:00,53.73,53.77,53.73,53.74,25069.0,48.9827,49.0192,48.9827,48.9919,25069.0
2021-06-29 12:00:00,53.74,53.75,53.71,53.74,16451.0,48.9919,49.001,48.9645,48.9919,16451.0
2021-06-29 12:05:00,53.74,53.75,53.69,53.7,17281.0,48.9919,49.001,48.9463,48.9554,17281.0
2021-06-29 12:10:00,53.71,53.73,53.66,53.68,18613.0,48.9645,48.9827,48.9189,48.9372,18613.0
2021-06-29 12:15:00,53.68,53.69,53.65,53.66,32490.0,48.9372,48.9463,48.9098,48.9189,32490.0
2021-06-29 12:20:00,53.66,53.68,53.59,53.6,22220.0,48.9189,48.9372,48.8551,48.8642,22220.0
2021-06-29 12:25:00,53.6,53.61,53.54,53.55,14417.0,48.8642,48.8733,48.8095,48.8186,14417.0
2021-06-29 12:30:00,53.54,53.55,53.49,53.49,14720.0,48.8095,48.8186,48.7639,48.7639,14720.0
2021-06-29 12:35:00,53.49,53.52,53.48,53.52,10572.0,48.7639,48.7913,48.7548,48.7913,10572.0
2021-06-29 12:40:00,53.51,53.54,53.5,53.51,22091.0,48.7822,48.8095,48.7731,48.7822,22091.0
2021-06-29 12:45:00,53.52,53.52,53.48,53.51,9258.0,48.7913,48.7913,48.7548,48.7822,9258.0
2021-06-29 12:50:00,53.51,53.52,53.46,53.46,20354.0,48.7822,48.7913,48.7366,48.7366,20354.0
2021-06-29 12:55:00,53.47,53.51,53.46,53.5,21074.0,48.7457,48.7822,48.7366,48.7731,21074.0
2021-06-29 13:00:00,53.51,53.53,53.47,53.53,26600.0,48.7822,48.8004,48.7457,48.8004,26600.0
2021-06-29 13:05:00,53.52,53.56,53.51,53.52,17945.0,48.7913,48.8278,48.7822,48.7913,17945.0
2021-06-29 13:10:00,53.52,53.52,53.46,53.51,18470.0,48.7913,48.7913,48.7366,48.7822,18470.0
2021-06-29 13:15:00,53.51,53.54,53.5,53.54,17535.0,48.7822,48.8095,48.7731,48.8095,17535.0
2021-06-29 13:20:00,53.54,53.55,53.5,53.52,30081.0,48.8095,48.8186,48.7731,48.7913,30081.0
2021-06-29 13:25:00,53.52,53.57,53.5,53.56,10728.0,48.7913,48.8369,48.7731,48.8278,10728.0
2021-06-29 13:30:00,53.55,53.58,53.52,53.53,24690.0,48.8186,48.846,48.7913,48.8004,24690.0
2021-06-29 13:35:00,53.54,53.55,53.5,53.52,15552.0,48.8095,48.8186,48.7731,48.7913,15552.0
2021-06-29 13:40:00,53.51,53.52,53.49,53.49,17786.0,48.7822,48.7913,48.7639,48.7639,17786.0
2021-06-29 13:45:00,53.49,53.5,53.46,53.48,16107.0,48.7639,48.7731,48.7366,48.7548,16107.0
2021-06-29 13:50:00,53.47,53.49,53.46,53.48,16878.0,48.7457,48.7639,48.7366,48.7548,16878.0
2021-06-29 13:55:00,53.49,53.52,53.49,53.52,15736.0,48.7639,48.7913,48.7639,48.7913,15736.0
2021-06-29 14:00:00,53.52,53.52,53.45,53.49,18171.0,48.7913,48.7913,48.7275,48.7639,18171.0
2021-06-29 14:05:00,53.48,53.51,53.45,53.51,12538.0,48.7548,48.7822,48.7275,48.7822,12538.0
2021-06-29 14:10:00,53.51,53.52,53.46,53.47,15978.0,48.7822,48.7913,48.7366,48.7457,15978.0
2021-06-29 14:15:00,53.47,53.48,53.46,53.46,9257.0,48.7457,48.7548,48.7366,48.7366,9257.0
2021-06-29 14:20:00,53.47,53.48,53.44,53.44,18514.0,48.7457,48.7548,48.7184,48.7184,18514.0
2021-06-29 14:25:00,53.45,53.47,53.43,53.44,24246.0,48.7275,48.7457,48.7092,48.7184,24246.0
2021-06-29 14:30:00,53.44,53.45,53.37,53.38,17619.0,48.7184,48.7275,48.6545,48.6637,17619.0
2021-06-29 14:35:00,53.37,53.4,53.36,53.36,20183.0,48.6545,48.6819,48.6454,48.6454,20183.0
2021-06-29 14:40:00,53.36,53.37,53.33,53.37,14335.0,48.6454,48.6545,48.6181,48.6545,14335.0
2021-06-29 14:45:00,53.37,53.38,53.32,53.36,29715.0,48.6545,48.6637,48.609,48.6454,29715.0
2021-06-29 14:50:00,53.36,53.39,53.34,53.38,21385.0,48.6454,48.6728,48.6272,48.6637,21385.0
2021-06-29 14:55:00,53.39,53.44,53.38,53.44,21930.0,48.6728,48.7184,48.6637,48.7184,21930.0
2021-06-29 15:00:00,53.44,53.47,53.42,53.45,18871.0,48.7184,48.7457,48.7001,48.7275,18871.0
2021-06-29 15:05:00,53.45,53.49,53.44,53.47,23563.0,48.7275,48.7639,48.7184,48.7457,23563.0
2021-06-29 15:10:00,53.46,53.53,53.46,53.49,36369.0,48.7366,48.8004,48.7366,48.7639,36369.0
2021-06-29 15:15:00,53.49,53.55,53.48,53.55,46352.0,48.7639,48.8186,48.7548,48.8186,46352.0
2021-06-29 15:20:00,53.54,53.54,53.5,53.5,21186.0,48.8095,48.8095,48.7731,48.7731,21186.0
2021-06-29 15:25:00,53.51,53.54,53.5,53.53,16172.0,48.7822,48.8095,48.7731,48.8004,16172.0
2021-06-29 15:30:00,53.53,53.53,53.46,53.51,53723.0,48.8004,48.8004,48.7366,48.7822,53723.0
2021-06-29 15:35:00,53.5,53.51,53.47,53.51,32764.0,48.7731,48.7822,48.7457,48.7822,32764.0
2021-06-29 15:40:00,53.5,53.51,53.46,53.5,57336.0,48.7731,48.7822,48.7366,48.7731,57336.0
2021-06-29 15:45:00,53.51,53.53,53.49,53.5,51336.0,48.7822,48.8004,48.7639,48.7731,51336.0
2021-06-29 15:50:00,53.5,53.54,53.48,53.52,100344.0,48.7731,48.8095,48.7548,48.7913,100344.0
2021-06-29 15:55:00,53.53,53.58,53.5,53.55,195058.0,48.8004,48.846,48.7731,48.8186,195058.0
2021-06-30 09:30:00,53.35,53.5,53.13,53.44,64601.0,48.6363,48.7731,48.4358,48.7184,64601.0
2021-06-30 09:35:00,53.45,53.54,53.41,53.48,32410.0,48.7275,48.8095,48.691,48.7548,32410.0
2021-06-30 09:40:00,53.48,53.67,53.47,53.6,31868.0,48.7548,48.928,48.7457,48.8642,31868.0
2021-06-30 09:45:00,53.6,53.6,53.36,53.43,30666.0,48.8642,48.8642,48.6454,48.7092,30666.0
2021-06-30 09:50:00,53.43,53.56,53.41,53.47,20921.0,48.7092,48.8278,48.691,48.7457,20921.0
2021-06-30 09:55:00,53.47,53.54,53.45,53.49,14644.0,48.7457,48.8095,48.7275,48.7639,14644.0
2021-06-30 10:00:00,53.49,53.54,53.46,53.46,28538.0,48.7639,48.8095,48.7366,48.7366,28538.0
2021-06-30 10:05:00,53.46,53.53,53.44,53.51,25957.0,48.7366,48.8004,48.7184,48.7822,25957.0
2021-06-30 10:10:00,53.52,53.6,53.52,53.55,21475.0,48.7913,48.8642,48.7913,48.8186,21475.0
2021-06-30 10:15:00,53.55,53.57,53.48,53.49,19100.0,48.8186,48.8369,48.7548,48.7639,19100.0
2021-06-30 10:20:00,53.48,53.56,53.48,53.55,19584.0,48.7548,48.8278,48.7548,48.8186,19584.0
2021-06-30 10:25:00,53.54,53.57,53.47,53.52,22541.0,48.8095,48.8369,48.7457,48.7913,22541.0
2021-06-30 10:30:00,53.52,53.63,53.52,53.61,18514.0,48.7913,48.8916,48.7913,48.8733,18514.0
2021-06-30 10:35:00,53.62,53.66,53.58,53.65,19586.0,48.8825,48.9189,48.846,48.9098,19586.0
2021-06-30 10:40:00,53.66,53.67,53.6,53.64,15892.0,48.9189,48.928,48.8642,48.9007,15892.0
2021-06-30 10:45:00,53.63,53.71,53.6,53.7,15648.0,48.8916,48.9645,48.8642,48.9554,15648.0
2021-06-30 10:50:00,53.69,53.7,53.62,53.62,20851.0,48.9463,48.9554,48.8825,48.8825,20851.0
2021-06-30 10:55:00,53.62,53.64,53.57,53.63,18935.0,48.8825,48.9007,48.8369,48.8916,18935.0
2021-06-30 11:00:00,53.64,53.65,53.55,53.55,23142.0,48.9007,48.9098,48.8186,48.8186,23142.0
2021-06-30 11:05:00,53.56,53.57,53.49,53.51,16791.0,48.8278,48.8369,48.7639,48.7822,16791.0
2021-06-30 11:10:00,53.53,53.55,53.5,53.53,22869.0,48.8004,48.8186,48.7731,48.8004,22869.0
2021-06-30 11:15:00,53.54,53.56,53.5,53.56,19917.0,48.8095,48.8278,48.7731,48.8278,19917.0
2021-06-30 11:20:00,53.55,53.65,53.55,53.65,11401.0,48.8186,48.9098,48.8186,48.9098,11401.0
2021-06-30 11:25:00,53.65,53.65,53.59,53.62,17445.0,48.9098,48.9098,48.8551,48.8825,17445.0
2021-06-30 11:30:00,53.62,53.63,53.59,53.62,11909.0,48.8825,48.8916,48.8551,48.8825,11909.0
2021-06-30 11:35:00,53.62,53.66,53.59,53.64,16726.0,48.8825,48.9189,48.8551,48.9007,16726.0
2021-06-30 11:40:00,53.64,53.65,53.6,53.64,15769.0,48.9007,48.9098,48.8642,48.9007,15769.0
2021-06-30 11:45:00,53.64,53.66,53.58,53.58,19782.0,48.9007,48.9189,48.846,48.846,19782.0
2021-06-30 11:50:00,53.59,53.6,53.57,53.58,7906.0,48.8551,48.8642,48.8369,48.846,7906.0
2021-06-30 11:55:00,53.58,53.59,53.53,53.54,15915.0,48.846,48.8551,48.8004,48.8095,15915.0
2021-06-30 12:00:00,53.53,53.58,53.52,53.57,20374.0,48.8004,48.846,48.7913,48.8369,20374.0
2021-06-30 12:05:00,53.58,53.58,53.51,53.53,23755.0,48.846,48.846,48.7822,48.8004,23755.0
2021-06-30 12:10:00,53.53,53.56,53.52,53.55,11914.0,48.8004,48.8278,48.7913,48.8186,11914.0
2021-06-30 12:15:00,53.55,53.55,53.51,53.54,9487.0,48.8186,48.8186,48.7822,48.8095,9487.0
2021-06-30 12:20:00,53.54,53.56,53.53,53.56,17132.0,48.8095,48.8278,48.8004,48.8278,17132.0
2021-06-30 12:25:00,53.57,53.62,53.55,53.6,23725.0,48.8369,48.8825,48.8186,48.8642,23725.0
2021-06-30 12:30:00,53.6,53.64,53.59,53.64,15672.0,48.8642,48.9007,48.8551,48.9007,15672.0
2021-06-30 12:35:00,53.64,53.68,53.64,53.64,24138.0,48.9007,48.9372,48.9007,48.9007,24138.0
2021-06-30 12:40:00,53.64,53.64,53.61,53.62,14511.0,48.9007,48.9007,48.8733,48.8825,14511.0
2021-06-30 12:45:00,53.62,53.67,53.62,53.66,18815.0,48.8825,48.928,48.8825,48.9189,18815.0
2021-06-30 12:50:00,53.65,53.65,53.61,53.63,13297.0,48.9098,48.9098,48.8733,48.8916,13297.0
2021-06-30 12:55:00,53.63,53.63,53.58,53.58,27077.0,48.8916,48.8916,48.846,48.846,27077.0
2021-06-30 13:00:00,53.59,53.59,53.54,53.55,10605.0,48.8551,48.8551,48.8095,48.8186,10605.0
2021-06-30 13:05:00,53.55,53.56,53.52,53.54,22153.0,48.8186,48.8278,48.7913,48.8095,22153.0
2021-06-30 13:10:00,53.54,53.54,53.49,53.5,17556.0,48.8095,48.8095,48.7639,48.7731,17556.0
2021-06-30 13:15:00,53.49,53.5,53.45,53.48,22417.0,48.7639,48.7731,48.7275,48.7548,22417.0
2021-06-30 13:20:00,53.47,53.5,53.45,53.5,18241.0,48.7457,48.7731,48.7275,48.7731,18241.0
2021-06-30 13:25:00,53.5,53.51,53.46,53.48,30304.0,48.7731,48.7822,48.7366,48.7548,30304.0
2021-06-30 13:30:00,53.48,53.49,53.45,53.48,27014.0,48.7548,48.7639,48.7275,48.7548,27014.0
2021-06-30 13:35:00,53.48,53.48,53.43,53.45,19269.0,48.7548,48.7548,48.7092,48.7275,19269.0
2021-06-30 13:40:00,53.45,53.46,53.4,53.46,40654.0,48.7275,48.7366,48.6819,48.7366,40654.0
2021-06-30 13:45:00,53.46,53.52,53.45,53.51,19226.0,48.7366,48.7913,48.7275,48.7822,19226.0
2021-06-30 13:50:00,53.52,53.56,53.51,53.54,26712.0,48.7913,48.8278,48.7822,48.8095,26712.0
2021-06-30 13:55:00,53.53,53.53,53.49,53.51,21369.0,48.8004,48.8004,48.7639,48.7822,21369.0
2021-06-30 14:00:00,53.51,53.52,53.49,53.52,15857.0,48.7822,48.7913,48.7639,48.7913,15857.0
2021-06-30 14:05:00,53.52,53.55,53.51,53.55,25563.0,48.7913,48.8186,48.7822,48.8186,25563.0
2021-06-30 14:10:00,53.55,53.56,53.52,53.54,42020.0,48.8186,48.8278,48.7913,48.8095,42020.0
2021-06-30 14:15:00,53.55,53.61,53.53,53.61,32819.0,48.8186,48.8733,48.8004,48.8733,32819.0
2021-06-30 14:20:00,53.6,53.62,53.58,53.62,36535.0,48.8642,48.8825,48.846,48.8825,36535.0
2021-06-30 14:25:00,53.62,53.66,53.61,53.65,16018.0,48.8825,48.9189,48.8733,48.9098,16018.0
2021-06-30 14:30:00,53.65,53.65,53.57,53.6,27081.0,48.9098,48.9098,48.8369,48.8642,27081.0
2021-06-30 14:35:00,53.6,53.6,53.55,53.58,41566.0,48.8642,48.8642,48.8186,48.846,41566.0
2021-06-30 14:40:00,53.58,53.61,53.57,53.61,12421.0,48.846,48.8733,48.8369,48.8733,12421.0
2021-06-30 14:45:00,53.61,53.64,53.6,53.63,18125.0,48.8733,48.9007,48.8642,48.8916,18125.0
2021-06-30 14:50:00,53.62,53.64,53.6,53.6,20820.0,48.8825,48.9007,48.8642,48.8642,20820.0
2021-06-30 14:55:00,53.61,53.67,53.6,53.67,15201.0,48.8733,48.928,48.8642,48.928,15201.0
2021-06-30 15:00:00,53.66,53.66,53.6,53.6,18401.0,48.9189,48.9189,48.8642,48.8642,18401.0
2021-06-30 15:05:00,53.61,53.61,53.53,53.55,31060.0,48.8733,48.8733,48.8004,48.8186,31060.0
2021-06-30 15:10:00,53.56,53.63,53.56,53.63,23904.0,48.8278,48.8916,48.8278,48.8916,23904.0
2021-06-30 15:15:00,53.62,53.62,53.59,53.6,20455.0,48.8825,48.8825,48.8551,48.8642,20455.0
2021-06-30 15:20:00,53.6,53.66,53.6,53.63,30027.0,48.8642,48.9189,48.8642,48.8916,30027.0
2021-06-30 15:25:00,53.63,53.64,53.6,53.6,35079.0,48.8916,48.9007,48.8642,48.8642,35079.0
2021-06-30 15:30:00,53.6,53.61,53.56,53.59,43776.0,48.8642,48.8733,48.8278,48.8551,43776.0
2021-06-30 15:35:00,53.59,53.66,53.58,53.63,61420.0,48.8551,48.9189,48.846,48.8916,61420.0
2021-06-30 15:40:00,53.62,53.64,53.59,53.6,35847.0,48.8825,48.9007,48.8551,48.8642,35847.0
2021-06-30 15:45:00,53.6,53.63,53.58,53.59,42081.0,48.8642,48.8916,48.846,48.8551,42081.0
2021-06-30 15:50:00,53.59,53.65,53.58,53.63,108355.0,48.8551,48.9098,48.846,48.8916,108355.0
2021-06-30 15:55:00,53.63,53.7,53.6,53.65,315182.0,48.8916,48.9554,48.8642,48.9098,315182.0
2021-07-01 09:30:00,54.03,54.03,53.61,53.86,74885.0,49.2562,49.2562,48.8733,49.1013,74885.0
2021-07-01 09:35:00,53.85,53.85,53.7,53.74,35531.0,49.0921,49.0921,48.9554,48.9919,35531.0
2021-07-01 09:40:00,53.73,53.83,53.68,53.82,37808.0,48.9827,49.0739,48.9372,49.0648,37808.0
2021-07-01 09:45:00,53.82,53.88,53.78,53.85,20296.0,49.0648,49.1195,49.0283,49.0921,20296.0
2021-07-01 09:50:00,53.86,53.92,53.77,53.9,21384.0,49.1013,49.156,49.0192,49.1377,21384.0
2021-07-01 09:55:00,53.91,53.93,53.86,53.88,16897.0,49.1468,49.1651,49.1013,49.1195,16897.0
2021-07-01 10:00:00,53.87,53.91,53.82,53.86,21225.0,49.1104,49.1468,49.0648,49.1013,21225.0
2021-07-01 10:05:00,53.86,53.97,53.85,53.93,21155.0,49.1013,49.2015,49.0921,49.1651,21155.0
2021-07-01 10:10:00,53.94,54.0,53.92,53.98,20772.0,49.1742,49.2289,49.156,49.2107,20772.0
2021-07-01 10:15:00,53.98,54.04,53.97,54.04,27399.0,49.2107,49.2653,49.2015,49.2653,27399.0
2021-07-01 10:20:00,54.04,54.06,53.92,53.93,24374.0,49.2653,49.2836,49.156,49.1651,24374.0
2021-07-01 10:25:00,53.93,53.95,53.86,53.88,17954.0,49.1651,49.1833,49.1013,49.1195,17954.0
2021-07-01 10:30:00,53.88,53.9,53.83,53.87,21371.0,49.1195,49.1377,49.0739,49.1104,21371.0
2021-07-01 10:35:00,53.87,53.87,53.79,53.83,15727.0,49.1104,49.1104,49.0374,49.0739,15727.0
2021-07-01 10:40:00,53.82,53.94,53.81,53.94,15687.0,49.0648,49.1742,49.0557,49.1742,15687.0
2021-07-01 10:45:00,53.94,53.95,53.91,53.95,16615.0,49.1742,49.1833,49.1468,49.1833,16615.0
2021-07-01 10:50:00,53.97,54.0,53.93,53.95,16257.0,49.2015,49.2289,49.1651,49.1833,16257.0
2021-07-01 10:55:00,53.96,53.98,53.92,53.93,18407.0,49.1924,49.2107,49.156,49.1651,18407.0
2021-07-01 11:00:00,53.93,53.98,53.9,53.97,21291.0,49.1651,49.2107,49.1377,49.2015,21291.0
2021-07-01 11:05:00,53.98,54.04,53.98,54.03,12876.0,49.2107,49.2653,49.2107,49.2562,12876.0
2021-07-01 11:10:00,54.02,54.06,54.01,54.02,33461.0,49.2471,49.2836,49.238,49.2471,33461.0
2021-07-01 11:15:00,54.02,54.03,53.96,53.97,17298.0,49.2471,49.2562,49.1924,49.2015,17298.0
2021-07-01 11:20:00,53.97,54.03,53.96,54.03,16377.0,49.2015,49.2562,49.1924,49.2562,16377.0
2021-07-01 11:25:00,54.04,54.1,54.01,54.1,16196.0,49.2653,49.32,49.238,49.32,16196.0
2021-07-01 11:30:00,54.1,54.11,54.02,54.04,20108.0,49.32,49.3292,49.2471,49.2653,20108.0
2021-07-01 11:35:00,54.04,54.07,54.03,54.05,12622.0,49.2653,49.2927,49.2562,49.2745,12622.0
2021-07-01 11:40:00,54.05,54.06,54.01,54.05,11537.0,49.2745,49.2836,49.238,49.2745,11537.0
2021-07-01 11:45:00,54.04,54.05,54.02,54.03,7496.0,49.2653,49.2745,49.2471,49.2562,7496.0
2021-07-01 11:50:00,54.03,54.07,54.02,54.06,12386.0,49.2562,49.2927,49.2471,49.2836,12386.0
2021-07-01 11:55:00,54.06,54.06,53.97,53.98,25046.0,49.2836,49.2836,49.2015,49.2107,25046.0
2021-07-01 12:00:00,53.98,54.01,53.95,54.0,17143.0,49.2107,49.238,49.1833,49.2289,17143.0
2021-07-01 12:05:00,54.0,54.02,53.97,54.0,16111.0,49.2289,49.2471,49.2015,49.2289,16111.0
2021-07-01 12:10:00,54.0,54.02,53.98,53.99,11578.0,49.2289,49.2471,49.2107,49.2198,11578.0
2021-07-01 12:15:00,53.99,54.04,53.98,54.03,12210.0,49.2198,49.2653,49.2107,49.2562,12210.0
2021-07-01 12:20:00,54.04,54.05,54.0,54.0,18818.0,49.2653,49.2745,49.2289,49.2289,18818.0
2021-07-01 12:25:00,54.01,54.02,53.97,54.02,8919.0,49.238,49.2471,49.2015,49.2471,8919.0
2021-07-01 12:30:00,54.02,54.05,54.0,54.05,46573.0,49.2471,49.2745,49.2289,49.2745,46573.0
2021-07-01 12:35:00,54.05,54.07,54.04,54.05,11475.0,49.2745,49.2927,49.2653,49.2745,11475.0
2021-07-01 12:40:00,54.05,54.09,54.05,54.09,10015.0,49.2745,49.3109,49.2745,49.3109,10015.0
2021-07-01 12:45:00,54.09,54.11,54.08,54.1,9733.0,49.3109,49.3292,49.3018,49.32,9733.0
2021-07-01 12:50:00,54.1,54.11,54.07,54.07,11482.0,49.32,49.3292,49.2927,49.2927,11482.0
2021-07-01 12:55:00,54.08,54.11,54.07,54.1,14331.0,49.3018,49.3292,49.2927,49.32,14331.0
2021-07-01 13:00:00,54.11,54.12,54.1,54.12,5389.0,49.3292,49.3383,49.32,49.3383,5389.0
2021-07-01 13:05:00,54.12,54.14,54.11,54.13,24565.0,49.3383,49.3565,49.3292,49.3474,24565.0
2021-07-01 13:10:00,54.13,54.16,54.12,54.15,10523.0,49.3474,49.3747,49.3383,49.3656,10523.0
2021-07-01 13:15:00,54.15,54.19,54.15,54.19,23988.0,49.3656,49.4021,49.3656,49.4021,23988.0
2021-07-01 13:20:00,54.19,54.25,54.18,54.25,56102.0,49.4021,49.4568,49.393,49.4568,56102.0
2021-07-01 13:25:00,54.25,54.3,54.23,54.27,27400.0,49.4568,49.5024,49.4386,49.475,27400.0
2021-07-01 13:30:00,54.27,54.29,54.21,54.22,31956.0,49.475,49.4933,49.4203,49.4294,31956.0
2021-07-01 13:35:00,54.22,54.22,54.15,54.19,50240.0,49.4294,49.4294,49.3656,49.4021,50240.0
2021-07-01 13:40:00,54.2,54.21,54.18,54.2,23719.0,49.4112,49.4203,49.393,49.4112,23719.0
2021-07-01 13:45:00,54.2,54.22,54.17,54.18,61353.0,49.4112,49.4294,49.3839,49.393,61353.0
2021-07-01 13:50:00,54.19,54.22,54.18,54.22,18883.0,49.4021,49.4294,49.393,49.4294,18883.0
2021-07-01 13:55:00,54.22,54.23,54.18,54.21,27951.0,49.4294,49.4386,49.393,49.4203,27951.0
2021-07-01 14:00:00,54.21,54.22,54.19,54.21,48926.0,49.4203,49.4294,49.4021,49.4203,48926.0
2021-07-01 14:05:00,54.2,54.2,54.08,54.08,33288.0,49.4112,49.4112,49.3018,49.3018,33288.0
2021-07-01 14:10:00,54.08,54.1,54.05,54.07,49078.0,49.3018,49.32,49.2745,49.2927,49078.0
2021-07-01 14:15:00,54.06,54.09,54.05,54.09,29431.0,49.2836,49.3109,49.2745,49.3109,29431.0
2021-07-01 14:20:00,54.08,54.09,54.04,54.06,77897.0,49.3018,49.3109,49.2653,49.2836,77897.0
2021-07-01 14:25:00,54.06,54.11,54.05,54.11,22767.0,49.2836,49.3292,49.2745,49.3292,22767.0
2021-07-01 14:30:00,54.11,54.12,54.08,54.12,20707.0,49.3292,49.3383,49.3018,49.3383,20707.0
2021-07-01 14:35:00,54.12,54.14,54.1,54.11,15293.0,49.3383,49.3565,49.32,49.3292,15293.0
2021-07-01 14:40:00,54.1,54.12,54.09,54.1,15041.0,49.32,49.3383,49.3109,49.32,15041.0
2021-07-01 14:45:00,54.1,54.11,54.07,54.11,22704.0,49.32,49.3292,49.2927,49.3292,22704.0
2021-07-01 14:50:00,54.11,54.15,54.09,54.13,28974.0,49.3292,49.3656,49.3109,49.3474,28974.0
2021-07-01 14:55:00,54.13,54.17,54.12,54.14,21037.0,49.3474,49.3839,49.3383,49.3565,21037.0
2021-07-01 15:00:00,54.15,54.16,54.14,54.15,16892.0,49.3656,49.3747,49.3565,49.3656,16892.0
2021-07-01 15:05:00,54.14,54.15,54.11,54.15,28253.0,49.3565,49.3656,49.3292,49.3656,28253.0
2021-07-01 15:10:00,54.15,54.17,54.14,54.17,16047.0,49.3656,49.3839,49.3565,49.3839,16047.0
2021-07-01 15:15:00,54.17,54.19,54.15,54.18,33708.0,49.3839,49.4021,49.3656,49.393,33708.0
2021-07-01 15:20:00,54.17,54.17,54.14,54.15,24386.0,49.3839,49.3839,49.3565,49.3656,24386.0
2021-07-01 15:25:00,54.14,54.15,54.08,54.1,36582.0,49.3565,49.3656,49.3018,49.32,36582.0
2021-07-01 15:30:00,54.1,54.11,54.05,54.06,67823.0,49.32,49.3292,49.2745,49.2836,67823.0
2021-07-01 15:35:00,54.06,54.08,54.05,54.05,37405.0,49.2836,49.3018,49.2745,49.2745,37405.0
2021-07-01 15:40:00,54.06,54.1,54.05,54.09,41224.0,49.2836,49.32,49.2745,49.3109,41224.0
2021-07-01 15:45:00,54.09,54.11,54.08,54.1,49987.0,49.3109,49.3292,49.3018,49.32,49987.0
2021-07-01 15:50:00,54.1,54.14,53.95,54.0,172705.0,49.32,49.3565,49.1833,49.2289,172705.0
2021-07-01 15:55:00,54.0,54.02,53.91,54.01,544055.0,49.2289,49.2471,49.1468,49.238,544055.0
2021-07-02 09:30:00,53.96,54.06,53.82,53.82,44389.0,49.1924,49.2836,49.0648,49.0648,44389.0
2021-07-02 09:35:00,53.81,53.82,53.7,53.74,29522.0,49.0557,49.0648,48.9554,48.9919,29522.0
2021-07-02 09:40:00,53.73,53.78,53.7,53.77,19550.0,48.9827,49.0283,48.9554,49.0192,19550.0
2021-07-02 09:45:00,53.76,53.83,53.75,53.81,36745.0,49.0101,49.0739,49.001,49.0557,36745.0
2021-07-02 09:50:00,53.8,53.91,53.8,53.86,117972.0,49.0466,49.1468,49.0466,49.1013,117972.0
2021-07-02 09:55:00,53.85,53.85,53.76,53.8,18041.0,49.0921,49.0921,49.0101,49.0466,18041.0
2021-07-02 10:00:00,53.8,53.9,53.77,53.9,26266.0,49.0466,49.1377,49.0192,49.1377,26266.0
2021-07-02 10:05:00,53.89,53.9,53.8,53.84,22106.0,49.1286,49.1377,49.0466,49.083,22106.0
2021-07-02 10:10:00,53.85,53.86,53.78,53.8,16167.0,49.0921,49.1013,49.0283,49.0466,16167.0
2021-07-02 10:15:00,53.81,53.9,53.8,53.85,14257.0,49.0557,49.1377,49.0466,49.0921,14257.0
2021-07-02 10:20:00,53.84,53.9,53.8,53.88,15082.0,49.083,49.1377,49.0466,49.1195,15082.0
2021-07-02 10:25:00,53.88,53.91,53.85,53.86,17901.0,49.1195,49.1468,49.0921,49.1013,17901.0
2021-07-02 10:30:00,53.86,53.95,53.86,53.91,26876.0,49.1013,49.1833,49.1013,49.1468,26876.0
2021-07-02 10:35:00,53.91,53.91,53.84,53.88,12283.0,49.1468,49.1468,49.083,49.1195,12283.0
2021-07-02 10:40:00,53.89,53.95,53.89,53.94,15451.0,49.1286,49.1833,49.1286,49.1742,15451.0
2021-07-02 10:45:00,53.94,53.95,53.9,53.91,11159.0,49.1742,49.1833,49.1377,49.1468,11159.0
2021-07-02 10:50:00,53.91,53.91,53.86,53.86,39165.0,49.1468,49.1468,49.1013,49.1013,39165.0
2021-07-02 10:55:00,53.87,53.89,53.82,53.89,19176.0,49.1104,49.1286,49.0648,49.1286,19176.0
2021-07-02 11:00:00,53.89,53.89,53.77,53.79,22634.0,49.1286,49.1286,49.0192,49.0374,22634.0
2021-07-02 11:05:00,53.8,53.83,53.79,53.82,12515.0,49.0466,49.0739,49.0374,49.0648,12515.0
2021-07-02 11:10:00,53.82,53.86,53.8,53.86,16274.0,49.0648,49.1013,49.0466,49.1013,16274.0
2021-07-02 11:15:00,53.86,53.86,53.82,53.84,36191.0,49.1013,49.1013,49.0648,49.083,36191.0
2021-07-02 11:20:00,53.85,53.93,53.84,53.93,15402.0,49.0921,49.1651,49.083,49.1651,15402.0
2021-07-02 11:25:00,53.92,53.97,53.92,53.97,11773.0,49.156,49.2015,49.156,49.2015,11773.0
2021-07-02 11:30:00,53.97,53.97,53.86,53.89,41047.0,49.2015,49.2015,49.1013,49.1286,41047.0
2021-07-02 11:35:00,53.89,53.89,53.85,53.88,18973.0,49.1286,49.1286,49.0921,49.1195,18973.0
2021-07-02 11:40:00,53.88,53.88,53.83,53.84,25028.0,49.1195,49.1195,49.0739,49.083,25028.0
2021-07-02 11:45:00,53.83,53.84,53.82,53.83,22649.0,49.0739,49.083,49.0648,49.0739,22649.0
2021-07-02 11:50:00,53.83,53.87,53.82,53.85,25301.0,49.0739,49.1104,49.0648,49.0921,25301.0
2021-07-02 11:55:00,53.85,53.88,53.81,53.83,63614.0,49.0921,49.1195,49.0557,49.0739,63614.0
2021-07-02 12:00:00,53.83,53.93,53.8,53.92,129400.0,49.0739,49.1651,49.0466,49.156,129400.0
2021-07-02 12:05:00,53.92,53.94,53.89,53.93,14619.0,49.156,49.1742,49.1286,49.1651,14619.0
2021-07-02 12:10:00,53.93,53.94,53.86,53.88,32768.0,49.1651,49.1742,49.1013,49.1195,32768.0
2021-07-02 12:15:00,53.88,53.94,53.87,53.91,24413.0,49.1195,49.1742,49.1104,49.1468,24413.0
2021-07-02 12:20:00,53.91,53.93,53.89,53.91,15163.0,49.1468,49.1651,49.1286,49.1468,15163.0
2021-07-02 12:25:00,53.91,53.91,53.89,53.9,6250.0,49.1468,49.1468,49.1286,49.1377,6250.0
2021-07-02 12:30:00,53.89,53.93,53.87,53.93,9677.0,49.1286,49.1651,49.1104,49.1651,9677.0
2021-07-02 12:35:00,53.93,53.94,53.92,53.94,23393.0,49.1651,49.1742,49.156,49.1742,23393.0
2021-07-02 12:40:00,53.94,53.96,53.92,53.96,41664.0,49.1742,49.1924,49.156,49.1924,41664.0
2021-07-02 12:45:00,53.96,53.98,53.92,53.95,67723.0,49.1924,49.2107,49.156,49.1833,67723.0
2021-07-02 12:50:00,53.95,54.0,53.94,54.0,52225.0,49.1833,49.2289,49.1742,49.2289,52225.0
2021-07-02 12:55:00,54.0,54.02,53.97,54.01,23825.0,49.2289,49.2471,49.2015,49.238,23825.0
2021-07-02 13:00:00,54.01,54.09,54.0,54.09,9094.0,49.238,49.3109,49.2289,49.3109,9094.0
2021-07-02 13:05:00,54.09,54.1,54.06,54.07,11491.0,49.3109,49.32,49.2836,49.2927,11491.0
2021-07-02 13:10:00,54.07,54.09,54.05,54.08,22521.0,49.2927,49.3109,49.2745,49.3018,22521.0
2021-07-02 13:15:00,54.07,54.11,54.06,54.09,24262.0,49.2927,49.3292,49.2836,49.3109,24262.0
2021-07-02 13:20:00,54.09,54.12,54.09,54.12,14408.0,49.3109,49.3383,49.3109,49.3383,14408.0
2021-07-02 13:25:00,54.12,54.13,54.1,54.11,15488.0,49.3383,49.3474,49.32,49.3292,15488.0
2021-07-02 13:30:00,54.12,54.12,54.05,54.05,16747.0,49.3383,49.3383,49.2745,49.2745,16747.0
2021-07-02 13:35:00,54.06,54.11,54.06,54.1,21529.0,49.2836,49.3292,49.2836,49.32,21529.0
2021-07-02 13:40:00,54.1,54.12,54.09,54.1,13025.0,49.32,49.3383,49.3109,49.32,13025.0
2021-07-02 13:45:00,54.1,54.14,54.09,54.14,8488.0,49.32,49.3565,49.3109,49.3565,8488.0
2021-07-02 13:50:00,54.14,54.15,54.08,54.09,14967.0,49.3565,49.3656,49.3018,49.3109,14967.0
2021-07-02 13:55:00,54.09,54.1,54.09,54.1,11039.0,49.3109,49.32,49.3109,49.32,11039.0
2021-07-02 14:00:00,54.1,54.11,54.07,54.1,12488.0,49.32,49.3292,49.2927,49.32,12488.0
2021-07-02 14:05:00,54.1,54.12,54.08,54.12,12891.0,49.32,49.3383,49.3018,49.3383,12891.0
2021-07-02 14:10:00,54.12,54.15,54.11,54.15,11264.0,49.3383,49.3656,49.3292,49.3656,11264.0
2021-07-02 14:15:00,54.16,54.18,54.14,54.17,11110.0,49.3747,49.393,49.3565,49.3839,11110.0
2021-07-02 14:20:00,54.16,54.2,54.16,54.19,16398.0,49.3747,49.4112,49.3747,49.4021,16398.0
2021-07-02 14:25:00,54.19,54.2,54.17,54.19,14282.0,49.4021,49.4112,49.3839,49.4021,14282.0
2021-07-02 14:30:00,54.19,54.2,54.17,54.2,7185.0,49.4021,49.4112,49.3839,49.4112,7185.0
2021-07-02 14:35:00,54.2,54.21,54.14,54.16,19294.0,49.4112,49.4203,49.3565,49.3747,19294.0
2021-07-02 14:40:00,54.16,54.19,54.15,54.17,13604.0,49.3747,49.4021,49.3656,49.3839,13604.0
2021-07-02 14:45:00,54.16,54.17,54.12,54.14,9269.0,49.3747,49.3839,49.3383,49.3565,9269.0
2021-07-02 14:50:00,54.14,54.15,54.13,54.14,7705.0,49.3565,49.3656,49.3474,49.3565,7705.0
2021-07-02 14:55:00,54.14,54.15,54.1,54.12,12167.0,49.3565,49.3656,49.32,49.3383,12167.0
2021-07-02 15:00:00,54.12,54.14,54.11,54.14,8094.0,49.3383,49.3565,49.3292,49.3565,8094.0
2021-07-02 15:05:00,54.14,54.19,54.13,54.17,22729.0,49.3565,49.4021,49.3474,49.3839,22729.0
2021-07-02 15:10:00,54.16,54.21,54.15,54.16,15875.0,49.3747,49.4203,49.3656,49.3747,15875.0
2021-07-02 15:15:00,54.16,54.17,54.14,54.16,8683.0,49.3747,49.3839,49.3565,49.3747,8683.0
2021-07-02 15:20:00,54.16,54.16,54.1,54.11,18217.0,49.3747,49.3747,49.32,49.3292,18217.0
2021-07-02 15:25:00,54.11,54.12,54.09,54.11,25789.0,49.3292,49.3383,49.3109,49.3292,25789.0
2021-07-02 15:30:00,54.11,54.11,54.06,54.07,19586.0,49.3292,49.3292,49.2836,49.2927,19586.0
2021-07-02 15:35:00,54.07,54.08,54.02,54.05,40400.0,49.2927,49.3018,49.2471,49.2745,40400.0
2021-07-02 15:40:00,54.05,54.1,54.05,54.08,36568.0,49.2745,49.32,49.2745,49.3018,36568.0
2021-07-02 15:45:00,54.08,54.09,54.05,54.05,71510.0,49.3018,49.3109,49.2745,49.2745,71510.0
2021-07-02 15:50:00,54.06,54.16,54.06,54.15,137655.0,49.2836,49.3747,49.2836,49.3656,137655.0
2021-07-02 15:55:00,54.14,54.15,54.05,54.15,161428.0,49.3565,49.3656,49.2745,49.3656,161428.0
2021-07-06 09:30:00,54.0,54.01,53.56,53.57,78033.0,49.2289,49.238,48.8278,48.8369,78033.0
2021-07-06 09:35:00,53.55,53.55,53.27,53.35,38989.0,48.8186,48.8186,48.5634,48.6363,38989.0
2021-07-06 09:40:00,53.33,53.41,53.28,53.34,37290.0,48.6181,48.691,48.5725,48.6272,37290.0
2021-07-06 09:45:00,53.34,53.43,53.29,53.4,25151.0,48.6272,48.7092,48.5816,48.6819,25151.0
2021-07-06 09:50:00,53.41,53.47,53.34,53.39,22194.0,48.691,48.7457,48.6272,48.6728,22194.0
2021-07-06 09:55:00,53.38,53.42,53.33,53.39,20318.0,48.6637,48.7001,48.6181,48.6728,20318.0
2021-07-06 10:00:00,53.38,53.38,53.23,53.24,27627.0,48.6637,48.6637,48.5269,48.536,27627.0
2021-07-06 10:05:00,53.25,53.25,53.18,53.2,25257.0,48.5451,48.5451,48.4813,48.4996,25257.0
2021-07-06 10:10:00,53.2,53.24,53.14,53.15,17906.0,48.4996,48.536,48.4449,48.454,17906.0
2021-07-06 10:15:00,53.14,53.25,53.11,53.25,45172.0,48.4449,48.5451,48.4175,48.5451,45172.0
2021-07-06 10:20:00,53.24,53.24,53.08,53.13,30787.0,48.536,48.536,48.3902,48.4358,30787.0
2021-07-06 10:25:00,53.13,53.28,53.11,53.26,39975.0,48.4358,48.5725,48.4175,48.5543,39975.0
2021-07-06 10:30:00,53.25,53.29,53.18,53.23,68957.0,48.5451,48.5816,48.4813,48.5269,68957.0
2021-07-06 10:35:00,53.23,53.31,53.21,53.3,25725.0,48.5269,48.5998,48.5087,48.5907,25725.0
2021-07-06 10:40:00,53.3,53.31,53.2,53.25,26725.0,48.5907,48.5998,48.4996,48.5451,26725.0
2021-07-06 10:45:00,53.26,53.26,53.16,53.2,38836.0,48.5543,48.5543,48.4631,48.4996,38836.0
2021-07-06 10:50:00,53.2,53.23,53.13,53.16,92741.0,48.4996,48.5269,48.4358,48.4631,92741.0
2021-07-06 10:55:00,53.16,53.17,53.09,53.12,62944.0,48.4631,48.4722,48.3993,48.4266,62944.0
2021-07-06 11:00:00,53.11,53.16,53.08,53.1,32957.0,48.4175,48.4631,48.3902,48.4084,32957.0
2021-07-06 11:05:00,53.1,53.19,53.09,53.18,19520.0,48.4084,48.4905,48.3993,48.4813,19520.0
2021-07-06 11:10:00,53.17,53.22,53.11,53.22,21443.0,48.4722,48.5178,48.4175,48.5178,21443.0
2021-07-06 11:15:00,53.22,53.27,53.17,53.17,39611.0,48.5178,48.5634,48.4722,48.4722,39611.0
2021-07-06 11:20:00,53.18,53.2,53.11,53.13,36606.0,48.4813,48.4996,48.4175,48.4358,36606.0
2021-07-06 11:25:00,53.14,53.26,53.12,53.25,29857.0,48.4449,48.5543,48.4266,48.5451,29857.0
2021-07-06 11:30:00,53.26,53.38,53.23,53.33,18484.0,48.5543,48.6637,48.5269,48.6181,18484.0
2021-07-06 11:35:00,53.33,53.34,53.22,53.24,199096.0,48.6181,48.6272,48.5178,48.536,199096.0
2021-07-06 11:40:00,53.24,53.29,53.22,53.25,83899.0,48.536,48.5816,48.5178,48.5451,83899.0
2021-07-06 11:45:00,53.25,53.28,53.21,53.27,54536.0,48.5451,48.5725,48.5087,48.5634,54536.0
2021-07-06 11:50:00,53.26,53.27,53.16,53.17,40013.0,48.5543,48.5634,48.4631,48.4722,40013.0
2021-07-06 11:55:00,53.16,53.17,53.12,53.17,12972.0,48.4631,48.4722,48.4266,48.4722,12972.0
2021-07-06 12:00:00,53.16,53.17,53.12,53.15,8195.0,48.4631,48.4722,48.4266,48.454,8195.0
2021-07-06 12:05:00,53.15,53.2,53.13,53.16,15533.0,48.454,48.4996,48.4358,48.4631,15533.0
2021-07-06 12:10:00,53.17,53.28,53.16,53.26,14452.0,48.4722,48.5725,48.4631,48.5543,14452.0
2021-07-06 12:15:00,53.27,53.28,53.23,53.28,18266.0,48.5634,48.5725,48.5269,48.5725,18266.0
2021-07-06 12:20:00,53.28,53.28,53.17,53.18,15133.0,48.5725,48.5725,48.4722,48.4813,15133.0
2021-07-06 12:25:00,53.17,53.17,53.09,53.15,12372.0,48.4722,48.4722,48.3993,48.454,12372.0
2021-07-06 12:30:00,53.15,53.15,53.05,53.06,14723.0,48.454,48.454,48.3628,48.3719,14723.0
2021-07-06 12:35:00,53.06,53.13,53.05,53.12,9451.0,48.3719,48.4358,48.3628,48.4266,9451.0
2021-07-06 12:40:00,53.12,53.13,53.04,53.05,13638.0,48.4266,48.4358,48.3537,48.3628,13638.0
2021-07-06 12:45:00,53.05,53.11,53.03,53.1,14573.0,48.3628,48.4175,48.3446,48.4084,14573.0
2021-07-06 12:50:00,53.1,53.12,53.08,53.11,7072.0,48.4084,48.4266,48.3902,48.4175,7072.0
2021-07-06 12:55:00,53.11,53.15,53.09,53.15,57991.0,48.4175,48.454,48.3993,48.454,57991.0
2021-07-06 13:00:00,53.15,53.22,53.11,53.21,15898.0,48.454,48.5178,48.4175,48.5087,15898.0
2021-07-06 13:05:00,53.22,53.24,53.17,53.21,11006.0,48.5178,48.536,48.4722,48.5087,11006.0
2021-07-06 13:10:00,53.21,53.21,53.13,53.18,13459.0,48.5087,48.5087,48.4358,48.4813,13459.0
2021-07-06 13:15:00,53.18,53.24,53.17,53.23,8488.0,48.4813,48.536,48.4722,48.5269,8488.0
2021-07-06 13:20:00,53.23,53.28,53.22,53.23,15137.0,48.5269,48.5725,48.5178,48.5269,15137.0
2021-07-06 13:25:00,53.23,53.25,53.18,53.22,10171.0,48.5269,48.5451,48.4813,48.5178,10171.0
2021-07-06 13:30:00,53.21,53.25,53.2,53.25,26923.0,48.5087,48.5451,48.4996,48.5451,26923.0
2021-07-06 13:35:00,53.26,53.26,53.2,53.22,32697.0,48.5543,48.5543,48.4996,48.5178,32697.0
2021-07-06 13:40:00,53.22,53.24,53.2,53.23,14336.0,48.5178,48.536,48.4996,48.5269,14336.0
2021-07-06 13:45:00,53.23,53.24,53.2,53.23,8373.0,48.5269,48.536,48.4996,48.5269,8373.0
2021-07-06 13:50:00,53.23,53.27,53.23,53.27,13340.0,48.5269,48.5634,48.5269,48.5634,13340.0
2021-07-06 13:55:00,53.26,53.29,53.25,53.27,14080.0,48.5543,48.5816,48.5451,48.5634,14080.0
2021-07-06 14:00:00,53.27,53.32,53.26,53.29,19231.0,48.5634,48.609,48.5543,48.5816,19231.0
2021-07-06 14:05:00,53.29,53.29,53.25,53.29,21550.0,48.5816,48.5816,48.5451,48.5816,21550.0
2021-07-06 14:10:00,53.28,53.28,53.24,53.25,16368.0,48.5725,48.5725,48.536,48.5451,16368.0
2021-07-06 14:15:00,53.25,53.31,53.24,53.31,15621.0,48.5451,48.5998,48.536,48.5998,15621.0
2021-07-06 14:20:00,53.33,53.33,53.29,53.29,17854.0,48.6181,48.6181,48.5816,48.5816,17854.0
2021-07-06 14:25:00,53.29,53.31,53.26,53.3,125138.0,48.5816,48.5998,48.5543,48.5907,125138.0
2021-07-06 14:30:00,53.3,53.32,53.27,53.3,97368.0,48.5907,48.609,48.5634,48.5907,97368.0
2021-07-06 14:35:00,53.31,53.32,53.27,53.31,60299.0,48.5998,48.609,48.5634,48.5998,60299.0
2021-07-06 14:40:00,53.3,53.31,53.27,53.29,15996.0,48.5907,48.5998,48.5634,48.5816,15996.0
2021-07-06 14:45:00,53.28,53.31,53.26,53.29,14929.0,48.5725,48.5998,48.5543,48.5816,14929.0
2021-07-06 14:50:00,53.29,53.29,53.25,53.26,13662.0,48.5816,48.5816,48.5451,48.5543,13662.0
2021-07-06 14:55:00,53.26,53.28,53.23,53.23,14998.0,48.5543,48.5725,48.5269,48.5269,14998.0
2021-07-06 15:00:00,53.24,53.29,53.24,53.27,19172.0,48.536,48.5816,48.536,48.5634,19172.0
2021-07-06 15:05:00,53.27,53.27,53.23,53.26,13766.0,48.5634,48.5634,48.5269,48.5543,13766.0
2021-07-06 15:10:00,53.26,53.27,53.22,53.23,52183.0,48.5543,48.5634,48.5178,48.5269,52183.0
2021-07-06 15:15:00,53.23,53.26,53.21,53.25,19587.0,48.5269,48.5543,48.5087,48.5451,19587.0
2021-07-06 15:20:00,53.26,53.26,53.2,53.23,44670.0,48.5543,48.5543,48.4996,48.5269,44670.0
2021-07-06 15:25:00,53.24,53.26,53.23,53.25,21900.0,48.536,48.5543,48.5269,48.5451,21900.0
2021-07-06 15:30:00,53.25,53.27,53.18,53.19,51562.0,48.5451,48.5634,48.4813,48.4905,51562.0
2021-07-06 15:35:00,53.19,53.25,53.18,53.22,30903.0,48.4905,48.5451,48.4813,48.5178,30903.0
2021-07-06 15:40:00,53.23,53.24,53.21,53.23,19498.0,48.5269,48.536,48.5087,48.5269,19498.0
2021-07-06 15:45:00,53.23,53.27,53.21,53.27,49640.0,48.5269,48.5634,48.5087,48.5634,49640.0
2021-07-06 15:50:00,53.27,53.32,53.2,53.22,87299.0,48.5634,48.609,48.4996,48.5178,87299.0
2021-07-06 15:55:00,53.22,53.3,53.21,53.27,165952.0,48.5178,48.5907,48.5087,48.5634,165952.0
2021-07-07 09:30:00,52.91,53.3,52.84,53.28,71544.0,48.2352,48.5907,48.1714,48.5725,71544.0
2021-07-07 09:35:00,53.31,53.4,53.29,53.36,41072.0,48.5998,48.6819,48.5816,48.6454,41072.0
2021-07-07 09:40:00,53.35,53.37,53.13,53.17,40126.0,48.6363,48.6545,48.4358,48.4722,40126.0
2021-07-07 09:45:00,53.19,53.37,53.17,53.3,33337.0,48.4905,48.6545,48.4722,48.5907,33337.0
2021-07-07 09:50:00,53.28,53.28,53.08,53.1,33800.0,48.5725,48.5725,48.3902,48.4084,33800.0
2021-07-07 09:55:00,53.11,53.17,53.07,53.14,36011.0,48.4175,48.4722,48.3811,48.4449,36011.0
2021-07-07 10:00:00,53.15,53.21,53.13,53.15,34150.0,48.454,48.5087,48.4358,48.454,34150.0
2021-07-07 10:05:00,53.14,53.27,53.14,53.22,36076.0,48.4449,48.5634,48.4449,48.5178,36076.0
2021-07-07 10:10:00,53.23,53.26,53.13,53.17,31633.0,48.5269,48.5543,48.4358,48.4722,31633.0
2021-07-07 10:15:00,53.17,53.19,53.13,53.18,28486.0,48.4722,48.4905,48.4358,48.4813,28486.0
2021-07-07 10:20:00,53.19,53.21,53.11,53.18,17303.0,48.4905,48.5087,48.4175,48.4813,17303.0
2021-07-07 10:25:00,53.17,53.22,53.12,53.13,21793.0,48.4722,48.5178,48.4266,48.4358,21793.0
2021-07-07 10:30:00,53.14,53.15,53.07,53.09,36234.0,48.4449,48.454,48.3811,48.3993,36234.0
2021-07-07 10:35:00,53.09,53.22,53.09,53.17,23234.0,48.3993,48.5178,48.3993,48.4722,23234.0
2021-07-07 10:40:00,53.17,53.25,53.13,53.23,18042.0,48.4722,48.5451,48.4358,48.5269,18042.0
2021-07-07 10:45:00,53.22,53.35,53.17,53.32,19783.0,48.5178,48.6363,48.4722,48.609,19783.0
2021-07-07 10:50:00,53.32,53.32,53.24,53.24,28419.0,48.609,48.609,48.536,48.536,28419.0
2021-07-07 10:55:00,53.25,53.26,53.17,53.18,30645.0,48.5451,48.5543,48.4722,48.4813,30645.0
2021-07-07 11:00:00,53.17,53.26,53.14,53.23,49479.0,48.4722,48.5543,48.4449,48.5269,49479.0
2021-07-07 11:05:00,53.24,53.34,53.24,53.26,25267.0,48.536,48.6272,48.536,48.5543,25267.0
2021-07-07 11:10:00,53.25,53.33,53.25,53.3,30804.0,48.5451,48.6181,48.5451,48.5907,30804.0
2021-07-07 11:15:00,53.3,53.41,53.29,53.38,31421.0,48.5907,48.691,48.5816,48.6637,31421.0
2021-07-07 11:20:00,53.39,53.52,53.39,53.51,26181.0,48.6728,48.7913,48.6728,48.7822,26181.0
2021-07-07 11:25:00,53.5,53.54,53.46,53.52,25853.0,48.7731,48.8095,48.7366,48.7913,25853.0
2021-07-07 11:30:00,53.51,53.65,53.48,53.62,22410.0,48.7822,48.9098,48.7548,48.8825,22410.0
2021-07-07 11:35:00,53.62,53.68,53.58,53.6,38489.0,48.8825,48.9372,48.846,48.8642,38489.0
2021-07-07 11:40:00,53.6,53.63,53.48,53.48,42201.0,48.8642,48.8916,48.7548,48.7548,42201.0
2021-07-07 11:45:00,53.48,53.49,53.35,53.39,51103.0,48.7548,48.7639,48.6363,48.6728,51103.0
2021-07-07 11:50:00,53.39,53.44,53.34,53.36,15171.0,48.6728,48.7184,48.6272,48.6454,15171.0
2021-07-07 11:55:00,53.36,53.36,53.26,53.35,24139.0,48.6454,48.6454,48.5543,48.6363,24139.0
2021-07-07 12:00:00,53.36,53.51,53.35,53.51,31448.0,48.6454,48.7822,48.6363,48.7822,31448.0
2021-07-07 12:05:00,53.5,53.52,53.47,53.52,14135.0,48.7731,48.7913,48.7457,48.7913,14135.0
2021-07-07 12:10:00,53.51,53.62,53.49,53.62,19934.0,48.7822,48.8825,48.7639,48.8825,19934.0
2021-07-07 12:15:00,53.62,53.65,53.6,53.64,17858.0,48.8825,48.9098,48.8642,48.9007,17858.0
2021-07-07 12:20:00,53.64,53.69,53.64,53.66,18910.0,48.9007,48.9463,48.9007,48.9189,18910.0
2021-07-07 12:25:00,53.66,53.66,53.59,53.62,13855.0,48.9189,48.9189,48.8551,48.8825,13855.0
2021-07-07 12:30:00,53.61,53.66,53.59,53.65,25571.0,48.8733,48.9189,48.8551,48.9098,25571.0
2021-07-07 12:35:00,53.65,53.65,53.58,53.58,9512.0,48.9098,48.9098,48.846,48.846,9512.0
2021-07-07 12:40:00,53.57,53.58,53.5,53.51,13822.0,48.8369,48.846,48.7731,48.7822,13822.0
2021-07-07 12:45:00,53.5,53.58,53.49,53.57,15907.0,48.7731,48.846,48.7639,48.8369,15907.0
2021-07-07 12:50:00,53.57,53.6,53.52,53.57,15265.0,48.8369,48.8642,48.7913,48.8369,15265.0
2021-07-07 12:55:00,53.57,53.59,53.53,53.58,10742.0,48.8369,48.8551,48.8004,48.846,10742.0
2021-07-07 13:00:00,53.59,53.65,53.59,53.61,16874.0,48.8551,48.9098,48.8551,48.8733,16874.0
2021-07-07 13:05:00,53.61,53.64,53.61,53.63,17235.0,48.8733,48.9007,48.8733,48.8916,17235.0
2021-07-07 13:10:00,53.62,53.64,53.59,53.63,13382.0,48.8825,48.9007,48.8551,48.8916,13382.0
2021-07-07 13:15:00,53.62,53.63,53.55,53.55,16207.0,48.8825,48.8916,48.8186,48.8186,16207.0
2021-07-07 13:20:00,53.55,53.58,53.53,53.57,14986.0,48.8186,48.846,48.8004,48.8369,14986.0
2021-07-07 13:25:00,53.57,53.58,53.5,53.55,25303.0,48.8369,48.846,48.7731,48.8186,25303.0
2021-07-07 13:30:00,53.55,53.56,53.53,53.55,18299.0,48.8186,48.8278,48.8004,48.8186,18299.0
2021-07-07 13:35:00,53.54,53.59,53.54,53.59,18655.0,48.8095,48.8551,48.8095,48.8551,18655.0
2021-07-07 13:40:00,53.59,53.61,53.56,53.6,23147.0,48.8551,48.8733,48.8278,48.8642,23147.0
2021-07-07 13:45:00,53.6,53.72,53.59,53.7,32164.0,48.8642,48.9736,48.8551,48.9554,32164.0
2021-07-07 13:50:00,53.7,53.7,53.62,53.62,15456.0,48.9554,48.9554,48.8825,48.8825,15456.0
2021-07-07 13:55:00,53.63,53.66,53.57,53.57,18029.0,48.8916,48.9189,48.8369,48.8369,18029.0
2021-07-07 14:00:00,53.59,53.71,53.57,53.69,23089.0,48.8551,48.9645,48.8369,48.9463,23089.0
2021-07-07 14:05:00,53.69,53.69,53.63,53.66,15721.0,48.9463,48.9463,48.8916,48.9189,15721.0
2021-07-07 14:10:00,53.65,53.67,53.61,53.62,28318.0,48.9098,48.928,48.8733,48.8825,28318.0
2021-07-07 14:15:00,53.63,53.71,53.59,53.71,18001.0,48.8916,48.9645,48.8551,48.9645,18001.0
2021-07-07 14:20:00,53.7,53.7,53.6,53.64,18259.0,48.9554,48.9554,48.8642,48.9007,18259.0
2021-07-07 14:25:00,53.63,53.67,53.61,53.63,12439.0,48.8916,48.928,48.8733,48.8916,12439.0
2021-07-07 14:30:00,53.62,53.66,53.6,53.62,23621.0,48.8825,48.9189,48.8642,48.8825,23621.0
2021-07-07 14:35:00,53.62,53.62,53.58,53.58,16156.0,48.8825,48.8825,48.846,48.846,16156.0
2021-07-07 14:40:00,53.59,53.63,53.56,53.61,19305.0,48.8551,48.8916,48.8278,48.8733,19305.0
2021-07-07 14:45:00,53.62,53.68,53.6,53.68,16739.0,48.8825,48.9372,48.8642,48.9372,16739.0
2021-07-07 14:50:00,53.68,53.7,53.65,53.68,21549.0,48.9372,48.9554,48.9098,48.9372,21549.0
2021-07-07 14:55:00,53.68,53.7,53.67,53.7,12782.0,48.9372,48.9554,48.928,48.9554,12782.0
2021-07-07 15:00:00,53.7,53.75,53.69,53.75,39672.0,48.9554,49.001,48.9463,49.001,39672.0
2021-07-07 15:05:00,53.75,53.75,53.67,53.71,20011.0,49.001,49.001,48.928,48.9645,20011.0
2021-07-07 15:10:00,53.71,53.77,53.7,53.76,15442.0,48.9645,49.0192,48.9554,49.0101,15442.0
2021-07-07 15:15:00,53.76,53.76,53.71,53.73,14170.0,49.0101,49.0101,48.9645,48.9827,14170.0
2021-07-07 15:20:00,53.73,53.78,53.72,53.77,23014.0,48.9827,49.0283,48.9736,49.0192,23014.0
2021-07-07 15:25:00,53.78,53.79,53.74,53.76,23617.0,49.0283,49.0374,48.9919,49.0101,23617.0
2021-07-07 15:30:00,53.76,53.77,53.68,53.76,23097.0,49.0101,49.0192,48.9372,49.0101,23097.0
2021-07-07 15:35:00,53.75,53.75,53.69,53.73,25405.0,49.001,49.001,48.9463,48.9827,25405.0
2021-07-07 15:40:00,53.74,53.76,53.7,53.75,35716.0,48.9919,49.0101,48.9554,49.001,35716.0
2021-07-07 15:45:00,53.75,53.77,53.72,53.73,54442.0,49.001,49.0192,48.9736,48.9827,54442.0
2021-07-07 15:50:00,53.74,53.8,53.72,53.73,94241.0,48.9919,49.0466,48.9736,48.9827,94241.0
2021-07-07 15:55:00,53.72,53.76,53.67,53.76,238218.0,48.9736,49.0101,48.928,49.0101,238218.0
2021-07-08 09:30:00,52.78,53.03,52.7,52.79,109101.0,48.1167,48.3446,48.0437,48.1258,109101.0
2021-07-08 09:35:00,52.81,52.82,52.52,52.63,53238.0,48.144,48.1531,47.8796,47.9799,53238.0
2021-07-08 09:40:00,52.61,52.62,52.37,52.47,36021.0,47.9617,47.9708,47.7429,47.8341,36021.0
2021-07-08 09:45:00,52.47,52.71,52.39,52.71,47387.0,47.8341,48.0529,47.7611,48.0529,47387.0
2021-07-08 09:50:00,52.71,52.83,52.62,52.83,35896.0,48.0529,48.1623,47.9708,48.1623,35896.0
2021-07-08 09:55:00,52.81,52.83,52.74,52.76,16593.0,48.144,48.1623,48.0802,48.0984,16593.0
2021-07-08 10:00:00,52.77,52.77,52.51,52.69,45926.0,48.1076,48.1076,47.8705,48.0346,45926.0
2021-07-08 10:05:00,52.67,52.78,52.6,52.68,25791.0,48.0164,48.1167,47.9526,48.0255,25791.0
2021-07-08 10:10:00,52.64,52.73,52.63,52.66,16506.0,47.989,48.0711,47.9799,48.0073,16506.0
2021-07-08 10:15:00,52.66,52.66,52.56,52.59,23898.0,48.0073,48.0073,47.9161,47.9435,23898.0
2021-07-08 10:20:00,52.57,52.58,52.49,52.56,31545.0,47.9252,47.9343,47.8523,47.9161,31545.0
2021-07-08 10:25:00,52.57,52.67,52.44,52.66,37117.0,47.9252,48.0164,47.8067,48.0073,37117.0
2021-07-08 10:30:00,52.66,52.7,52.54,52.57,53284.0,48.0073,48.0437,47.8979,47.9252,53284.0
2021-07-08 10:35:00,52.6,52.63,52.54,52.55,48945.0,47.9526,47.9799,47.8979,47.907,48945.0
2021-07-08 10:40:00,52.55,52.67,52.48,52.67,35815.0,47.907,48.0164,47.8432,48.0164,35815.0
2021-07-08 10:45:00,52.66,52.66,52.49,52.51,19763.0,48.0073,48.0073,47.8523,47.8705,19763.0
2021-07-08 10:50:00,52.51,52.67,52.47,52.66,31778.0,47.8705,48.0164,47.8341,48.0073,31778.0
2021-07-08 10:55:00,52.66,52.66,52.57,52.59,23413.0,48.0073,48.0073,47.9252,47.9435,23413.0
2021-07-08 11:00:00,52.59,52.75,52.59,52.7,46234.0,47.9435,48.0893,47.9435,48.0437,46234.0
2021-07-08 11:05:00,52.7,52.74,52.68,52.72,32874.0,48.0437,48.0802,48.0255,48.062,32874.0
2021-07-08 11:10:00,52.71,52.76,52.7,52.72,15542.0,48.0529,48.0984,48.0437,48.062,15542.0
2021-07-08 11:15:00,52.71,52.74,52.65,52.73,28652.0,48.0529,48.0802,47.9982,48.0711,28652.0
2021-07-08 11:20:00,52.73,52.88,52.72,52.85,32094.0,48.0711,48.2078,48.062,48.1805,32094.0
2021-07-08 11:25:00,52.85,52.87,52.78,52.82,22904.0,48.1805,48.1987,48.1167,48.1531,22904.0
2021-07-08 11:30:00,52.82,52.87,52.77,52.84,20786.0,48.1531,48.1987,48.1076,48.1714,20786.0
2021-07-08 11:35:00,52.83,52.92,52.82,52.91,30518.0,48.1623,48.2443,48.1531,48.2352,30518.0
2021-07-08 11:40:00,52.91,52.98,52.89,52.93,34701.0,48.2352,48.299,48.217,48.2534,34701.0
2021-07-08 11:45:00,52.94,53.04,52.92,53.01,33388.0,48.2625,48.3537,48.2443,48.3264,33388.0
2021-07-08 11:50:00,53.0,53.01,52.94,52.96,20254.0,48.3172,48.3264,48.2625,48.2808,20254.0
2021-07-08 11:55:00,52.96,52.96,52.92,52.94,19825.0,48.2808,48.2808,48.2443,48.2625,19825.0
2021-07-08 12:00:00,52.93,52.98,52.91,52.95,29138.0,48.2534,48.299,48.2352,48.2717,29138.0
2021-07-08 12:05:00,52.96,53.02,52.95,53.01,21962.0,48.2808,48.3355,48.2717,48.3264,21962.0
2021-07-08 12:10:00,53.0,53.01,52.94,52.94,12770.0,48.3172,48.3264,48.2625,48.2625,12770.0
2021-07-08 12:15:00,52.95,53.02,52.92,52.94,21597.0,48.2717,48.3355,48.2443,48.2625,21597.0
2021-07-08 12:20:00,52.94,53.0,52.87,52.87,12716.0,48.2625,48.3172,48.1987,48.1987,12716.0
2021-07-08 12:25:00,52.85,52.99,52.85,52.95,24498.0,48.1805,48.3081,48.1805,48.2717,24498.0
2021-07-08 12:30:00,52.94,52.99,52.91,52.92,13657.0,48.2625,48.3081,48.2352,48.2443,13657.0
2021-07-08 12:35:00,52.92,52.94,52.91,52.93,13511.0,48.2443,48.2625,48.2352,48.2534,13511.0
2021-07-08 12:40:00,52.92,52.93,52.88,52.93,20124.0,48.2443,48.2534,48.2078,48.2534,20124.0
2021-07-08 12:45:00,52.95,52.96,52.91,52.93,14762.0,48.2717,48.2808,48.2352,48.2534,14762.0
2021-07-08 12:50:00,52.93,52.93,52.89,52.91,12350.0,48.2534,48.2534,48.217,48.2352,12350.0
2021-07-08 12:55:00,52.91,52.99,52.91,52.98,20232.0,48.2352,48.3081,48.2352,48.299,20232.0
2021-07-08 13:00:00,52.97,52.98,52.82,52.82,12299.0,48.2899,48.299,48.1531,48.1531,12299.0
2021-07-08 13:05:00,52.83,52.85,52.79,52.79,14352.0,48.1623,48.1805,48.1258,48.1258,14352.0
2021-07-08 13:10:00,52.79,52.79,52.67,52.68,18971.0,48.1258,48.1258,48.0164,48.0255,18971.0
2021-07-08 13:15:00,52.68,52.71,52.65,52.7,20089.0,48.0255,48.0529,47.9982,48.0437,20089.0
2021-07-08 13:20:00,52.69,52.69,52.56,52.57,16813.0,48.0346,48.0346,47.9161,47.9252,16813.0
2021-07-08 13:25:00,52.57,52.61,52.51,52.61,23733.0,47.9252,47.9617,47.8705,47.9617,23733.0
2021-07-08 13:30:00,52.6,52.61,52.5,52.52,27075.0,47.9526,47.9617,47.8614,47.8796,27075.0
2021-07-08 13:35:00,52.53,52.54,52.5,52.51,35815.0,47.8888,47.8979,47.8614,47.8705,35815.0
2021-07-08 13:40:00,52.5,52.52,52.46,52.48,29849.0,47.8614,47.8796,47.8249,47.8432,29849.0
2021-07-08 13:45:00,52.48,52.5,52.44,52.47,18232.0,47.8432,47.8614,47.8067,47.8341,18232.0
2021-07-08 13:50:00,52.47,52.48,52.42,52.44,17970.0,47.8341,47.8432,47.7885,47.8067,17970.0
2021-07-08 13:55:00,52.44,52.47,52.41,52.46,12046.0,47.8067,47.8341,47.7794,47.8249,12046.0
2021-07-08 14:00:00,52.46,52.46,52.34,52.39,20730.0,47.8249,47.8249,47.7156,47.7611,20730.0
2021-07-08 14:05:00,52.4,52.41,52.35,52.38,13701.0,47.7703,47.7794,47.7247,47.752,13701.0
2021-07-08 14:10:00,52.37,52.38,52.33,52.37,23990.0,47.7429,47.752,47.7064,47.7429,23990.0
2021-07-08 14:15:00,52.37,52.41,52.28,52.32,14901.0,47.7429,47.7794,47.6609,47.6973,14901.0
2021-07-08 14:20:00,52.31,52.35,52.28,52.3,14863.0,47.6882,47.7247,47.6609,47.6791,14863.0
2021-07-08 14:25:00,52.3,52.33,52.26,52.27,15387.0,47.6791,47.7064,47.6426,47.6517,15387.0
2021-07-08 14:30:00,52.26,52.3,52.24,52.26,18250.0,47.6426,47.6791,47.6244,47.6426,18250.0
2021-07-08 14:35:00,52.25,52.27,52.2,52.23,12669.0,47.6335,47.6517,47.5879,47.6153,12669.0
2021-07-08 14:40:00,52.22,52.22,52.16,52.16,13930.0,47.6062,47.6062,47.5515,47.5515,13930.0
2021-07-08 14:45:00,52.17,52.22,52.14,52.2,22880.0,47.5606,47.6062,47.5332,47.5879,22880.0
2021-07-08 14:50:00,52.2,52.29,52.2,52.25,16192.0,47.5879,47.67,47.5879,47.6335,16192.0
2021-07-08 14:55:00,52.26,52.3,52.23,52.25,14723.0,47.6426,47.6791,47.6153,47.6335,14723.0
2021-07-08 15:00:00,52.26,52.36,52.26,52.33,20400.0,47.6426,47.7338,47.6426,47.7064,20400.0
2021-07-08 15:05:00,52.34,52.36,52.26,52.26,23899.0,47.7156,47.7338,47.6426,47.6426,23899.0
2021-07-08 15:10:00,52.26,52.28,52.21,52.22,23623.0,47.6426,47.6609,47.597,47.6062,23623.0
2021-07-08 15:15:00,52.23,52.27,52.18,52.27,36380.0,47.6153,47.6517,47.5697,47.6517,36380.0
2021-07-08 15:20:00,52.27,52.31,52.23,52.27,33537.0,47.6517,47.6882,47.6153,47.6517,33537.0
2021-07-08 15:25:00,52.27,52.27,52.24,52.24,19674.0,47.6517,47.6517,47.6244,47.6244,19674.0
2021-07-08 15:30:00,52.25,52.3,52.22,52.23,67362.0,47.6335,47.6791,47.6062,47.6153,67362.0
2021-07-08 15:35:00,52.23,52.29,52.16,52.16,47277.0,47.6153,47.67,47.5515,47.5515,47277.0
2021-07-08 15:40:00,52.16,52.2,52.12,52.15,68648.0,47.5515,47.5879,47.515,47.5423,68648.0
2021-07-08 15:45:00,52.14,52.14,52.07,52.08,87850.0,47.5332,47.5332,47.4694,47.4785,87850.0
2021-07-08 15:50:00,52.08,52.2,52.05,52.19,134293.0,47.4785,47.5879,47.4512,47.5788,134293.0
2021-07-08 15:55:00,52.19,52.34,52.16,52.34,248244.0,47.5788,47.7156,47.5515,47.7156,248244.0
2021-07-09 09:30:00,53.16,53.28,52.92,52.94,110742.0,48.4631,48.5725,48.2443,48.2625,110742.0
2021-07-09 09:35:00,52.96,53.19,52.94,53.06,64284.0,48.2808,48.4905,48.2625,48.3719,64284.0
2021-07-09 09:40:00,53.03,53.27,53.03,53.23,33016.0,48.3446,48.5634,48.3446,48.5269,33016.0
2021-07-09 09:45:00,53.23,53.31,53.1,53.14,35885.0,48.5269,48.5998,48.4084,48.4449,35885.0
2021-07-09 09:50:00,53.15,53.25,53.14,53.22,34540.0,48.454,48.5451,48.4449,48.5178,34540.0
2021-07-09 09:55:00,53.22,53.28,53.18,53.18,30383.0,48.5178,48.5725,48.4813,48.4813,30383.0
2021-07-09 10:00:00,53.19,53.4,53.18,53.37,47335.0,48.4905,48.6819,48.4813,48.6545,47335.0
2021-07-09 10:05:00,53.37,53.43,53.34,53.4,21893.0,48.6545,48.7092,48.6272,48.6819,21893.0
2021-07-09 10:10:00,53.4,53.53,53.37,53.48,36151.0,48.6819,48.8004,48.6545,48.7548,36151.0
2021-07-09 10:15:00,53.47,53.5,53.4,53.46,19962.0,48.7457,48.7731,48.6819,48.7366,19962.0
2021-07-09 10:20:00,53.46,53.5,53.42,53.48,18358.0,48.7366,48.7731,48.7001,48.7548,18358.0
2021-07-09 10:25:00,53.48,53.54,53.43,53.53,27710.0,48.7548,48.8095,48.7092,48.8004,27710.0
2021-07-09 10:30:00,53.53,53.57,53.39,53.39,34613.0,48.8004,48.8369,48.6728,48.6728,34613.0
2021-07-09 10:35:00,53.39,53.5,53.39,53.47,29973.0,48.6728,48.7731,48.6728,48.7457,29973.0
2021-07-09 10:40:00,53.47,53.5,53.37,53.4,27074.0,48.7457,48.7731,48.6545,48.6819,27074.0
2021-07-09 10:45:00,53.39,53.41,53.35,53.38,17063.0,48.6728,48.691,48.6363,48.6637,17063.0
2021-07-09 10:50:00,53.38,53.43,53.33,53.35,23939.0,48.6637,48.7092,48.6181,48.6363,23939.0
2021-07-09 10:55:00,53.36,53.37,53.2,53.22,37097.0,48.6454,48.6545,48.4996,48.5178,37097.0
2021-07-09 11:00:00,53.23,53.28,53.19,53.28,32543.0,48.5269,48.5725,48.4905,48.5725,32543.0
2021-07-09 11:05:00,53.28,53.35,53.28,53.33,15335.0,48.5725,48.6363,48.5725,48.6181,15335.0
2021-07-09 11:10:00,53.31,53.34,53.29,53.31,20372.0,48.5998,48.6272,48.5816,48.5998,20372.0
2021-07-09 11:15:00,53.3,53.31,53.25,53.28,19752.0,48.5907,48.5998,48.5451,48.5725,19752.0
2021-07-09 11:20:00,53.28,53.32,53.25,53.26,25775.0,48.5725,48.609,48.5451,48.5543,25775.0
2021-07-09 11:25:00,53.26,53.31,53.24,53.25,50501.0,48.5543,48.5998,48.536,48.5451,50501.0
2021-07-09 11:30:00,53.25,53.33,53.25,53.33,48048.0,48.5451,48.6181,48.5451,48.6181,48048.0
2021-07-09 11:35:00,53.33,53.35,53.3,53.32,34245.0,48.6181,48.6363,48.5907,48.609,34245.0
2021-07-09 11:40:00,53.33,53.36,53.28,53.29,55283.0,48.6181,48.6454,48.5725,48.5816,55283.0
2021-07-09 11:45:00,53.3,53.31,53.07,53.08,141398.0,48.5907,48.5998,48.3811,48.3902,141398.0
2021-07-09 11:50:00,53.08,53.18,53.06,53.16,120900.0,48.3902,48.4813,48.3719,48.4631,120900.0
2021-07-09 11:55:00,53.17,53.22,53.15,53.18,44815.0,48.4722,48.5178,48.454,48.4813,44815.0
2021-07-09 12:00:00,53.18,53.21,53.09,53.09,62099.0,48.4813,48.5087,48.3993,48.3993,62099.0
2021-07-09 12:05:00,53.09,53.2,53.08,53.2,25034.0,48.3993,48.4996,48.3902,48.4996,25034.0
2021-07-09 12:10:00,53.2,53.22,53.17,53.19,34214.0,48.4996,48.5178,48.4722,48.4905,34214.0
2021-07-09 12:15:00,53.18,53.23,53.17,53.21,29333.0,48.4813,48.5269,48.4722,48.5087,29333.0
2021-07-09 12:20:00,53.2,53.23,53.12,53.15,33566.0,48.4996,48.5269,48.4266,48.454,33566.0
2021-07-09 12:25:00,53.14,53.14,53.07,53.1,43722.0,48.4449,48.4449,48.3811,48.4084,43722.0
2021-07-09 12:30:00,53.1,53.14,53.08,53.13,23217.0,48.4084,48.4449,48.3902,48.4358,23217.0
2021-07-09 12:35:00,53.13,53.16,53.11,53.16,16141.0,48.4358,48.4631,48.4175,48.4631,16141.0
2021-07-09 12:40:00,53.16,53.22,53.15,53.22,18982.0,48.4631,48.5178,48.454,48.5178,18982.0
2021-07-09 12:45:00,53.21,53.25,53.2,53.22,20697.0,48.5087,48.5451,48.4996,48.5178,20697.0
2021-07-09 12:50:00,53.22,53.26,53.21,53.26,19389.0,48.5178,48.5543,48.5087,48.5543,19389.0
2021-07-09 12:55:00,53.26,53.29,53.24,53.25,25055.0,48.5543,48.5816,48.536,48.5451,25055.0
2021-07-09 13:00:00,53.26,53.33,53.25,53.31,18826.0,48.5543,48.6181,48.5451,48.5998,18826.0
2021-07-09 13:05:00,53.3,53.35,53.27,53.27,22145.0,48.5907,48.6363,48.5634,48.5634,22145.0
2021-07-09 13:10:00,53.28,53.29,53.24,53.25,14602.0,48.5725,48.5816,48.536,48.5451,14602.0
2021-07-09 13:15:00,53.24,53.29,53.23,53.28,16090.0,48.536,48.5816,48.5269,48.5725,16090.0
2021-07-09 13:20:00,53.27,53.3,53.27,53.28,16552.0,48.5634,48.5907,48.5634,48.5725,16552.0
2021-07-09 13:25:00,53.28,53.35,53.27,53.33,14720.0,48.5725,48.6363,48.5634,48.6181,14720.0
2021-07-09 13:30:00,53.33,53.34,53.29,53.3,12815.0,48.6181,48.6272,48.5816,48.5907,12815.0
2021-07-09 13:35:00,53.3,53.3,53.25,53.28,17407.0,48.5907,48.5907,48.5451,48.5725,17407.0
2021-07-09 13:40:00,53.28,53.32,53.27,53.32,15787.0,48.5725,48.609,48.5634,48.609,15787.0
2021-07-09 13:45:00,53.32,53.33,53.31,53.32,63280.0,48.609,48.6181,48.5998,48.609,63280.0
2021-07-09 13:50:00,53.32,53.33,53.3,53.31,37779.0,48.609,48.6181,48.5907,48.5998,37779.0
2021-07-09 13:55:00,53.32,53.35,53.27,53.27,38328.0,48.609,48.6363,48.5634,48.5634,38328.0
2021-07-09 14:00:00,53.27,53.28,53.24,53.25,40708.0,48.5634,48.5725,48.536,48.5451,40708.0
2021-07-09 14:05:00,53.25,53.3,53.24,53.28,50525.0,48.5451,48.5907,48.536,48.5725,50525.0
2021-07-09 14:10:00,53.28,53.28,53.25,53.27,24770.0,48.5725,48.5725,48.5451,48.5634,24770.0
2021-07-09 14:15:00,53.27,53.3,53.25,53.3,67787.0,48.5634,48.5907,48.5451,48.5907,67787.0
2021-07-09 14:20:00,53.29,53.31,53.26,53.27,78229.0,48.5816,48.5998,48.5543,48.5634,78229.0
2021-07-09 14:25:00,53.27,53.28,53.2,53.21,82812.0,48.5634,48.5725,48.4996,48.5087,82812.0
2021-07-09 14:30:00,53.21,53.22,53.17,53.18,23722.0,48.5087,48.5178,48.4722,48.4813,23722.0
2021-07-09 14:35:00,53.18,53.26,53.17,53.25,25068.0,48.4813,48.5543,48.4722,48.5451,25068.0
2021-07-09 14:40:00,53.25,53.29,53.24,53.26,22228.0,48.5451,48.5816,48.536,48.5543,22228.0
2021-07-09 14:45:00,53.26,53.28,53.26,53.27,24000.0,48.5543,48.5725,48.5543,48.5634,24000.0
2021-07-09 14:50:00,53.27,53.28,53.26,53.28,21610.0,48.5634,48.5725,48.5543,48.5725,21610.0
2021-07-09 14:55:00,53.28,53.3,53.26,53.29,35802.0,48.5725,48.5907,48.5543,48.5816,35802.0
2021-07-09 15:00:00,53.29,53.3,53.26,53.27,34417.0,48.5816,48.5907,48.5543,48.5634,34417.0
2021-07-09 15:05:00,53.27,53.3,53.25,53.28,53779.0,48.5634,48.5907,48.5451,48.5725,53779.0
2021-07-09 15:10:00,53.28,53.29,53.22,53.23,47229.0,48.5725,48.5816,48.5178,48.5269,47229.0
2021-07-09 15:15:00,53.23,53.28,53.22,53.27,39101.0,48.5269,48.5725,48.5178,48.5634,39101.0
2021-07-09 15:20:00,53.27,53.28,53.21,53.22,30714.0,48.5634,48.5725,48.5087,48.5178,30714.0
2021-07-09 15:25:00,53.22,53.28,53.21,53.27,41937.0,48.5178,48.5725,48.5087,48.5634,41937.0
2021-07-09 15:30:00,53.27,53.29,53.22,53.25,66382.0,48.5634,48.5816,48.5178,48.5451,66382.0
2021-07-09 15:35:00,53.24,53.29,53.24,53.28,61220.0,48.536,48.5816,48.536,48.5725,61220.0
2021-07-09 15:40:00,53.28,53.3,53.2,53.21,68457.0,48.5725,48.5907,48.4996,48.5087,68457.0
2021-07-09 15:45:00,53.22,53.22,53.19,53.2,81225.0,48.5178,48.5178,48.4905,48.4996,81225.0
2021-07-09 15:50:00,53.21,53.3,53.2,53.28,213919.0,48.5087,48.5907,48.4996,48.5725,213919.0
2021-07-09 15:55:00,53.27,53.35,53.23,53.35,413151.0,48.5634,48.6363,48.5269,48.6363,413151.0
2021-07-12 09:30:00,53.3,53.3,52.75,53.14,180079.0,48.5907,48.5907,48.0893,48.4449,180079.0
2021-07-12 09:35:00,53.13,53.28,53.05,53.23,116405.0,48.4358,48.5725,48.3628,48.5269,116405.0
2021-07-12 09:40:00,53.23,53.32,53.17,53.29,105657.0,48.5269,48.609,48.4722,48.5816,105657.0
2021-07-12 09:45:00,53.29,53.48,53.29,53.48,56051.0,48.5816,48.7548,48.5816,48.7548,56051.0
2021-07-12 09:50:00,53.49,53.52,53.38,53.46,59526.0,48.7639,48.7913,48.6637,48.7366,59526.0
2021-07-12 09:55:00,53.45,53.6,53.43,53.6,77040.0,48.7275,48.8642,48.7092,48.8642,77040.0
2021-07-12 10:00:00,53.61,53.83,53.61,53.8,54807.0,48.8733,49.0739,48.8733,49.0466,54807.0
2021-07-12 10:05:00,53.8,53.94,53.8,53.87,60429.0,49.0466,49.1742,49.0466,49.1104,60429.0
2021-07-12 10:10:00,53.88,53.93,53.74,53.76,99182.0,49.1195,49.1651,48.9919,49.0101,99182.0
2021-07-12 10:15:00,53.76,53.93,53.76,53.85,141027.0,49.0101,49.1651,49.0101,49.0921,141027.0
2021-07-12 10:20:00,53.85,53.89,53.76,53.85,42157.0,49.0921,49.1286,49.0101,49.0921,42157.0
2021-07-12 10:25:00,53.84,53.89,53.81,53.85,44985.0,49.083,49.1286,49.0557,49.0921,44985.0
2021-07-12 10:30:00,53.86,53.93,53.84,53.87,35145.0,49.1013,49.1651,49.083,49.1104,35145.0
2021-07-12 10:35:00,53.86,53.86,53.71,53.81,58122.0,49.1013,49.1013,48.9645,49.0557,58122.0
2021-07-12 10:40:00,53.82,53.85,53.78,53.82,27281.0,49.0648,49.0921,49.0283,49.0648,27281.0
2021-07-12 10:45:00,53.82,53.83,53.69,53.7,89613.0,49.0648,49.0739,48.9463,48.9554,89613.0
2021-07-12 10:50:00,53.71,53.74,53.64,53.73,25215.0,48.9645,48.9919,48.9007,48.9827,25215.0
2021-07-12 10:55:00,53.73,53.74,53.69,53.73,24202.0,48.9827,48.9919,48.9463,48.9827,24202.0
2021-07-12 11:00:00,53.74,53.76,53.6,53.65,80120.0,48.9919,49.0101,48.8642,48.9098,80120.0
2021-07-12 11:05:00,53.65,53.69,53.63,53.66,27372.0,48.9098,48.9463,48.8916,48.9189,27372.0
2021-07-12 11:10:00,53.66,53.71,53.62,53.71,20077.0,48.9189,48.9645,48.8825,48.9645,20077.0
2021-07-12 11:15:00,53.71,53.75,53.67,53.71,105189.0,48.9645,49.001,48.928,48.9645,105189.0
2021-07-12 11:20:00,53.71,53.85,53.68,53.84,35439.0,48.9645,49.0921,48.9372,49.083,35439.0
2021-07-12 11:25:00,53.85,53.86,53.74,53.79,29759.0,49.0921,49.1013,48.9919,49.0374,29759.0
2021-07-12 11:30:00,53.79,53.79,53.69,53.7,27356.0,49.0374,49.0374,48.9463,48.9554,27356.0
2021-07-12 11:35:00,53.71,53.74,53.69,53.73,32316.0,48.9645,48.9919,48.9463,48.9827,32316.0
2021-07-12 11:40:00,53.73,53.75,53.7,53.71,24807.0,48.9827,49.001,48.9554,48.9645,24807.0
2021-07-12 11:45:00,53.71,53.71,53.68,53.69,39722.0,48.9645,48.9645,48.9372,48.9463,39722.0
2021-07-12 11:50:00,53.69,53.73,53.67,53.71,35419.0,48.9463,48.9827,48.928,48.9645,35419.0
2021-07-12 11:55:00,53.72,53.81,53.7,53.8,32889.0,48.9736,49.0557,48.9554,49.0466,32889.0
2021-07-12 12:00:00,53.82,53.89,53.8,53.87,30598.0,49.0648,49.1286,49.0466,49.1104,30598.0
2021-07-12 12:05:00,53.87,53.87,53.82,53.85,21785.0,49.1104,49.1104,49.0648,49.0921,21785.0
2021-07-12 12:10:00,53.86,53.9,53.83,53.88,17567.0,49.1013,49.1377,49.0739,49.1195,17567.0
2021-07-12 12:15:00,53.88,53.93,53.85,53.87,21912.0,49.1195,49.1651,49.0921,49.1104,21912.0
2021-07-12 12:20:00,53.87,53.88,53.8,53.82,21258.0,49.1104,49.1195,49.0466,49.0648,21258.0
2021-07-12 12:25:00,53.82,53.83,53.78,53.82,15076.0,49.0648,49.0739,49.0283,49.0648,15076.0
2021-07-12 12:30:00,53.81,53.83,53.79,53.82,17906.0,49.0557,49.0739,49.0374,49.0648,17906.0
2021-07-12 12:35:00,53.82,53.84,53.8,53.84,20993.0,49.0648,49.083,49.0466,49.083,20993.0
2021-07-12 12:40:00,53.84,53.86,53.82,53.83,27048.0,49.083,49.1013,49.0648,49.0739,27048.0
2021-07-12 12:45:00,53.83,53.84,53.79,53.8,13586.0,49.0739,49.083,49.0374,49.0466,13586.0
2021-07-12 12:50:00,53.79,53.8,53.73,53.77,16822.0,49.0374,49.0466,48.9827,49.0192,16822.0
2021-07-12 12:55:00,53.77,53.78,53.72,53.77,21354.0,49.0192,49.0283,48.9736,49.0192,21354.0
2021-07-12 13:00:00,53.77,53.82,53.76,53.82,17714.0,49.0192,49.0648,49.0101,49.0648,17714.0
2021-07-12 13:05:00,53.82,53.84,53.79,53.79,19325.0,49.0648,49.083,49.0374,49.0374,19325.0
2021-07-12 13:10:00,53.78,53.81,53.77,53.79,18700.0,49.0283,49.0557,49.0192,49.0374,18700.0
2021-07-12 13:15:00,53.79,53.81,53.76,53.8,23972.0,49.0374,49.0557,49.0101,49.0466,23972.0
2021-07-12 13:20:00,53.8,53.92,53.79,53.88,32358.0,49.0466,49.156,49.0374,49.1195,32358.0
2021-07-12 13:25:00,53.87,53.9,53.85,53.89,19066.0,49.1104,49.1377,49.0921,49.1286,19066.0
2021-07-12 13:30:00,53.89,53.9,53.86,53.88,16709.0,49.1286,49.1377,49.1013,49.1195,16709.0
2021-07-12 13:35:00,53.88,53.91,53.87,53.89,11289.0,49.1195,49.1468,49.1104,49.1286,11289.0
2021-07-12 13:40:00,53.89,53.9,53.85,53.86,21776.0,49.1286,49.1377,49.0921,49.1013,21776.0
2021-07-12 13:45:00,53.87,53.87,53.82,53.87,17621.0,49.1104,49.1104,49.0648,49.1104,17621.0
2021-07-12 13:50:00,53.87,53.88,53.84,53.86,20919.0,49.1104,49.1195,49.083,49.1013,20919.0
2021-07-12 13:55:00,53.86,53.87,53.72,53.72,55056.0,49.1013,49.1104,48.9736,48.9736,55056.0
2021-07-12 14:00:00,53.71,53.73,53.61,53.62,46431.0,48.9645,48.9827,48.8733,48.8825,46431.0
2021-07-12 14:05:00,53.62,53.65,53.54,53.55,68097.0,48.8825,48.9098,48.8095,48.8186,68097.0
2021-07-12 14:10:00,53.55,53.58,53.53,53.55,59190.0,48.8186,48.846,48.8004,48.8186,59190.0
2021-07-12 14:15:00,53.55,53.61,53.54,53.61,42591.0,48.8186,48.8733,48.8095,48.8733,42591.0
2021-07-12 14:20:00,53.61,53.68,53.6,53.63,33121.0,48.8733,48.9372,48.8642,48.8916,33121.0
2021-07-12 14:25:00,53.64,53.66,53.63,53.66,27058.0,48.9007,48.9189,48.8916,48.9189,27058.0
2021-07-12 14:30:00,53.66,53.66,53.5,53.57,102026.0,48.9189,48.9189,48.7731,48.8369,102026.0
2021-07-12 14:35:00,53.57,53.61,53.55,53.56,49432.0,48.8369,48.8733,48.8186,48.8278,49432.0
2021-07-12 14:40:00,53.57,53.65,53.55,53.63,136014.0,48.8369,48.9098,48.8186,48.8916,136014.0
2021-07-12 14:45:00,53.62,53.64,53.59,53.6,72169.0,48.8825,48.9007,48.8551,48.8642,72169.0
2021-07-12 14:50:00,53.6,53.67,53.59,53.64,50481.0,48.8642,48.928,48.8551,48.9007,50481.0
2021-07-12 14:55:00,53.65,53.67,53.63,53.64,35973.0,48.9098,48.928,48.8916,48.9007,35973.0
2021-07-12 15:00:00,53.65,53.66,53.62,53.63,35580.0,48.9098,48.9189,48.8825,48.8916,35580.0
2021-07-12 15:05:00,53.63,53.65,53.61,53.62,41032.0,48.8916,48.9098,48.8733,48.8825,41032.0
2021-07-12 15:10:00,53.62,53.66,53.61,53.64,37841.0,48.8825,48.9189,48.8733,48.9007,37841.0
2021-07-12 15:15:00,53.64,53.67,53.62,53.64,34287.0,48.9007,48.928,48.8825,48.9007,34287.0
2021-07-12 15:20:00,53.64,53.66,53.61,53.63,29205.0,48.9007,48.9189,48.8733,48.8916,29205.0
2021-07-12 15:25:00,53.64,53.68,53.63,53.66,46733.0,48.9007,48.9372,48.8916,48.9189,46733.0
2021-07-12 15:30:00,53.66,53.68,53.61,53.63,69132.0,48.9189,48.9372,48.8733,48.8916,69132.0
2021-07-12 15:35:00,53.63,53.67,53.61,53.66,71798.0,48.8916,48.928,48.8733,48.9189,71798.0
2021-07-12 15:40:00,53.66,53.72,53.65,53.71,66458.0,48.9189,48.9736,48.9098,48.9645,66458.0
2021-07-12 15:45:00,53.71,53.71,53.64,53.68,97461.0,48.9645,48.9645,48.9007,48.9372,97461.0
2021-07-12 15:50:00,53.68,53.74,53.67,53.71,120418.0,48.9372,48.9919,48.928,48.9645,120418.0
2021-07-12 15:55:00,53.71,53.71,53.58,53.67,330816.0,48.9645,48.9645,48.846,48.928,330816.0
2021-07-13 09:30:00,53.66,53.72,53.23,53.68,127795.0,48.9189,48.9736,48.5269,48.9372,127795.0
2021-07-13 09:35:00,53.68,53.92,53.6,53.91,65936.0,48.9372,49.156,48.8642,49.1468,65936.0
2021-07-13 09:40:00,53.92,53.95,53.83,53.94,57043.0,49.156,49.1833,49.0739,49.1742,57043.0
2021-07-13 09:45:00,53.94,53.94,53.77,53.77,77104.0,49.1742,49.1742,49.0192,49.0192,77104.0
2021-07-13 09:50:00,53.75,53.75,53.61,53.61,40355.0,49.001,49.001,48.8733,48.8733,40355.0
2021-07-13 09:55:00,53.6,53.61,53.43,53.44,122608.0,48.8642,48.8733,48.7092,48.7184,122608.0
2021-07-13 10:00:00,53.42,53.43,53.23,53.24,79689.0,48.7001,48.7092,48.5269,48.536,79689.0
2021-07-13 10:05:00,53.25,53.28,53.19,53.22,70450.0,48.5451,48.5725,48.4905,48.5178,70450.0
2021-07-13 10:10:00,53.23,53.32,53.21,53.23,65297.0,48.5269,48.609,48.5087,48.5269,65297.0
2021-07-13 10:15:00,53.23,53.28,53.22,53.26,40515.0,48.5269,48.5725,48.5178,48.5543,40515.0
2021-07-13 10:20:00,53.26,53.29,53.2,53.21,25659.0,48.5543,48.5816,48.4996,48.5087,25659.0
2021-07-13 10:25:00,53.2,53.2,53.11,53.15,30548.0,48.4996,48.4996,48.4175,48.454,30548.0
2021-07-13 10:30:00,53.15,53.2,53.12,53.19,25598.0,48.454,48.4996,48.4266,48.4905,25598.0
2021-07-13 10:35:00,53.19,53.2,53.08,53.13,23945.0,48.4905,48.4996,48.3902,48.4358,23945.0
2021-07-13 10:40:00,53.14,53.15,53.1,53.1,20403.0,48.4449,48.454,48.4084,48.4084,20403.0
2021-07-13 10:45:00,53.09,53.14,53.01,53.07,60103.0,48.3993,48.4449,48.3264,48.3811,60103.0
2021-07-13 10:50:00,53.07,53.14,53.07,53.11,40167.0,48.3811,48.4449,48.3811,48.4175,40167.0
2021-07-13 10:55:00,53.11,53.15,53.07,53.09,43175.0,48.4175,48.454,48.3811,48.3993,43175.0
2021-07-13 11:00:00,53.09,53.12,53.03,53.03,24058.0,48.3993,48.4266,48.3446,48.3446,24058.0
2021-07-13 11:05:00,53.04,53.11,53.01,53.09,14285.0,48.3537,48.4175,48.3264,48.3993,14285.0
2021-07-13 11:10:00,53.09,53.13,53.07,53.08,15131.0,48.3993,48.4358,48.3811,48.3902,15131.0
2021-07-13 11:15:00,53.07,53.09,53.04,53.07,16352.0,48.3811,48.3993,48.3537,48.3811,16352.0
2021-07-13 11:20:00,53.07,53.09,53.03,53.09,25833.0,48.3811,48.3993,48.3446,48.3993,25833.0
2021-07-13 11:25:00,53.1,53.11,53.05,53.06,13388.0,48.4084,48.4175,48.3628,48.3719,13388.0
2021-07-13 11:30:00,53.04,53.05,53.01,53.02,11929.0,48.3537,48.3628,48.3264,48.3355,11929.0
2021-07-13 11:35:00,53.03,53.08,52.97,53.07,23855.0,48.3446,48.3902,48.2899,48.3811,23855.0
2021-07-13 11:40:00,53.06,53.06,53.01,53.02,11731.0,48.3719,48.3719,48.3264,48.3355,11731.0
2021-07-13 11:45:00,53.02,53.06,52.98,53.05,40154.0,48.3355,48.3719,48.299,48.3628,40154.0
2021-07-13 11:50:00,53.05,53.08,53.02,53.07,16334.0,48.3628,48.3902,48.3355,48.3811,16334.0
2021-07-13 11:55:00,53.07,53.07,53.03,53.07,40527.0,48.3811,48.3811,48.3446,48.3811,40527.0
2021-07-13 12:00:00,53.06,53.1,53.05,53.07,18519.0,48.3719,48.4084,48.3628,48.3811,18519.0
2021-07-13 12:05:00,53.07,53.09,53.05,53.07,34062.0,48.3811,48.3993,48.3628,48.3811,34062.0
2021-07-13 12:10:00,53.08,53.11,53.08,53.1,12268.0,48.3902,48.4175,48.3902,48.4084,12268.0
2021-07-13 12:15:00,53.1,53.1,53.02,53.03,16322.0,48.4084,48.4084,48.3355,48.3446,16322.0
2021-07-13 12:20:00,53.03,53.05,52.99,53.0,12481.0,48.3446,48.3628,48.3081,48.3172,12481.0
2021-07-13 12:25:00,53.0,53.0,52.97,52.99,14379.0,48.3172,48.3172,48.2899,48.3081,14379.0
2021-07-13 12:30:00,52.98,52.99,52.95,52.98,22643.0,48.299,48.3081,48.2717,48.299,22643.0
2021-07-13 12:35:00,52.98,53.0,52.97,52.98,23584.0,48.299,48.3172,48.2899,48.299,23584.0
2021-07-13 12:40:00,52.99,53.0,52.89,52.9,26022.0,48.3081,48.3172,48.217,48.2261,26022.0
2021-07-13 12:45:00,52.9,52.91,52.88,52.89,14443.0,48.2261,48.2352,48.2078,48.217,14443.0
2021-07-13 12:50:00,52.89,52.9,52.87,52.9,17909.0,48.217,48.2261,48.1987,48.2261,17909.0
2021-07-13 12:55:00,52.9,52.9,52.84,52.86,38180.0,48.2261,48.2261,48.1714,48.1896,38180.0
2021-07-13 13:00:00,52.86,52.91,52.82,52.89,76094.0,48.1896,48.2352,48.1531,48.217,76094.0
2021-07-13 13:05:00,52.89,52.91,52.87,52.9,28517.0,48.217,48.2352,48.1987,48.2261,28517.0
2021-07-13 13:10:00,52.9,52.91,52.86,52.9,20748.0,48.2261,48.2352,48.1896,48.2261,20748.0
2021-07-13 13:15:00,52.91,52.95,52.9,52.94,15352.0,48.2352,48.2717,48.2261,48.2625,15352.0
2021-07-13 13:20:00,52.94,53.03,52.94,53.0,21539.0,48.2625,48.3446,48.2625,48.3172,21539.0
2021-07-13 13:25:00,53.0,53.07,52.99,53.05,21470.0,48.3172,48.3811,48.3081,48.3628,21470.0
2021-07-13 13:30:00,53.05,53.09,53.03,53.04,13855.0,48.3628,48.3993,48.3446,48.3537,13855.0
2021-07-13 13:35:00,53.04,53.09,53.03,53.09,16254.0,48.3537,48.3993,48.3446,48.3993,16254.0
2021-07-13 13:40:00,53.1,53.17,53.09,53.14,26481.0,48.4084,48.4722,48.3993,48.4449,26481.0
2021-07-13 13:45:00,53.14,53.18,53.13,53.18,24617.0,48.4449,48.4813,48.4358,48.4813,24617.0
2021-07-13 13:50:00,53.19,53.24,53.19,53.23,30361.0,48.4905,48.536,48.4905,48.5269,30361.0
2021-07-13 13:55:00,53.23,53.28,53.23,53.26,14519.0,48.5269,48.5725,48.5269,48.5543,14519.0
2021-07-13 14:00:00,53.26,53.29,53.22,53.26,23661.0,48.5543,48.5816,48.5178,48.5543,23661.0
2021-07-13 14:05:00,53.26,53.28,53.23,53.23,18299.0,48.5543,48.5725,48.5269,48.5269,18299.0
2021-07-13 14:10:00,53.23,53.26,53.21,53.24,21114.0,48.5269,48.5543,48.5087,48.536,21114.0
2021-07-13 14:15:00,53.23,53.27,53.19,53.26,21562.0,48.5269,48.5634,48.4905,48.5543,21562.0
2021-07-13 14:20:00,53.27,53.3,53.23,53.26,25144.0,48.5634,48.5907,48.5269,48.5543,25144.0
2021-07-13 14:25:00,53.26,53.26,53.19,53.2,14217.0,48.5543,48.5543,48.4905,48.4996,14217.0
2021-07-13 14:30:00,53.19,53.19,53.14,53.14,14549.0,48.4905,48.4905,48.4449,48.4449,14549.0
2021-07-13 14:35:00,53.14,53.19,53.14,53.16,13902.0,48.4449,48.4905,48.4449,48.4631,13902.0
2021-07-13 14:40:00,53.16,53.17,53.1,53.1,14978.0,48.4631,48.4722,48.4084,48.4084,14978.0
2021-07-13 14:45:00,53.1,53.15,53.09,53.15,21701.0,48.4084,48.454,48.3993,48.454,21701.0
2021-07-13 14:50:00,53.15,53.15,53.11,53.12,11696.0,48.454,48.454,48.4175,48.4266,11696.0
2021-07-13 14:55:00,53.12,53.13,53.1,53.11,13639.0,48.4266,48.4358,48.4084,48.4175,13639.0
2021-07-13 15:00:00,53.12,53.13,53.1,53.13,19961.0,48.4266,48.4358,48.4084,48.4358,19961.0
2021-07-13 15:05:00,53.13,53.16,53.07,53.08,22526.0,48.4358,48.4631,48.3811,48.3902,22526.0
2021-07-13 15:10:00,53.09,53.1,53.04,53.05,14712.0,48.3993,48.4084,48.3537,48.3628,14712.0
2021-07-13 15:15:00,53.05,53.1,53.02,53.09,40976.0,48.3628,48.4084,48.3355,48.3993,40976.0
2021-07-13 15:20:00,53.1,53.11,53.02,53.04,27583.0,48.4084,48.4175,48.3355,48.3537,27583.0
2021-07-13 15:25:00,53.04,53.11,53.02,53.1,27381.0,48.3537,48.4175,48.3355,48.4084,27381.0
2021-07-13 15:30:00,53.1,53.14,53.07,53.13,37209.0,48.4084,48.4449,48.3811,48.4358,37209.0
2021-07-13 15:35:00,53.13,53.13,53.07,53.1,54967.0,48.4358,48.4358,48.3811,48.4084,54967.0
2021-07-13 15:40:00,53.1,53.16,53.09,53.16,46881.0,48.4084,48.4631,48.3993,48.4631,46881.0
2021-07-13 15:45:00,53.16,53.16,53.1,53.11,55142.0,48.4631,48.4631,48.4084,48.4175,55142.0
2021-07-13 15:50:00,53.11,53.15,53.09,53.15,109770.0,48.4175,48.454,48.3993,48.454,109770.0
2021-07-13 15:55:00,53.14,53.15,53.06,53.09,238751.0,48.4449,48.454,48.3719,48.3993,238751.0
2021-07-14 09:30:00,53.05,53.24,52.96,53.23,59728.0,48.3628,48.536,48.2808,48.5269,59728.0
2021-07-14 09:35:00,53.24,53.58,53.24,53.55,53312.0,48.536,48.846,48.536,48.8186,53312.0
2021-07-14 09:40:00,53.6,53.67,53.45,53.46,34511.0,48.8642,48.928,48.7275,48.7366,34511.0
2021-07-14 09:45:00,53.48,53.51,53.35,53.37,26054.0,48.7548,48.7822,48.6363,48.6545,26054.0
2021-07-14 09:50:00,53.38,53.38,53.25,53.3,30810.0,48.6637,48.6637,48.5451,48.5907,30810.0
2021-07-14 09:55:00,53.31,53.38,53.24,53.26,25204.0,48.5998,48.6637,48.536,48.5543,25204.0
2021-07-14 10:00:00,53.26,53.29,53.05,53.07,34902.0,48.5543,48.5816,48.3628,48.3811,34902.0
2021-07-14 10:05:00,53.07,53.13,53.05,53.12,20754.0,48.3811,48.4358,48.3628,48.4266,20754.0
2021-07-14 10:10:00,53.11,53.2,53.09,53.12,18805.0,48.4175,48.4996,48.3993,48.4266,18805.0
2021-07-14 10:15:00,53.13,53.28,53.12,53.26,24561.0,48.4358,48.5725,48.4266,48.5543,24561.0
2021-07-14 10:20:00,53.27,53.31,53.25,53.29,16489.0,48.5634,48.5998,48.5451,48.5816,16489.0
2021-07-14 10:25:00,53.29,53.29,53.13,53.14,18289.0,48.5816,48.5816,48.4358,48.4449,18289.0
2021-07-14 10:30:00,53.14,53.15,53.07,53.09,28677.0,48.4449,48.454,48.3811,48.3993,28677.0
2021-07-14 10:35:00,53.09,53.13,53.0,53.03,24588.0,48.3993,48.4358,48.3172,48.3446,24588.0
2021-07-14 10:40:00,53.03,53.07,53.01,53.03,16760.0,48.3446,48.3811,48.3264,48.3446,16760.0
2021-07-14 10:45:00,53.02,53.1,53.0,53.09,33019.0,48.3355,48.4084,48.3172,48.3993,33019.0
2021-07-14 10:50:00,53.08,53.09,52.99,53.0,13407.0,48.3902,48.3993,48.3081,48.3172,13407.0
2021-07-14 10:55:00,52.99,53.05,52.96,52.98,15030.0,48.3081,48.3628,48.2808,48.299,15030.0
2021-07-14 11:00:00,52.97,52.97,52.88,52.91,18981.0,48.2899,48.2899,48.2078,48.2352,18981.0
2021-07-14 11:05:00,52.9,52.9,52.84,52.84,16673.0,48.2261,48.2261,48.1714,48.1714,16673.0
2021-07-14 11:10:00,52.83,52.95,52.83,52.93,18988.0,48.1623,48.2717,48.1623,48.2534,18988.0
2021-07-14 11:15:00,52.92,52.97,52.86,52.93,15726.0,48.2443,48.2899,48.1896,48.2534,15726.0
2021-07-14 11:20:00,52.92,52.95,52.88,52.88,13022.0,48.2443,48.2717,48.2078,48.2078,13022.0
2021-07-14 11:25:00,52.87,52.87,52.82,52.87,15617.0,48.1987,48.1987,48.1531,48.1987,15617.0
2021-07-14 11:30:00,52.87,52.96,52.83,52.84,24714.0,48.1987,48.2808,48.1623,48.1714,24714.0
2021-07-14 11:35:00,52.84,52.87,52.83,52.84,14717.0,48.1714,48.1987,48.1623,48.1714,14717.0
2021-07-14 11:40:00,52.83,52.84,52.76,52.79,17412.0,48.1623,48.1714,48.0984,48.1258,17412.0
2021-07-14 11:45:00,52.79,52.79,52.75,52.78,11939.0,48.1258,48.1258,48.0893,48.1167,11939.0
2021-07-14 11:50:00,52.78,52.84,52.74,52.84,23552.0,48.1167,48.1714,48.0802,48.1714,23552.0
2021-07-14 11:55:00,52.84,52.84,52.8,52.82,13596.0,48.1714,48.1714,48.1349,48.1531,13596.0
2021-07-14 12:00:00,52.83,52.96,52.83,52.96,13403.0,48.1623,48.2808,48.1623,48.2808,13403.0
2021-07-14 12:05:00,52.96,53.0,52.95,52.96,15200.0,48.2808,48.3172,48.2717,48.2808,15200.0
2021-07-14 12:10:00,52.95,52.97,52.9,52.91,9509.0,48.2717,48.2899,48.2261,48.2352,9509.0
2021-07-14 12:15:00,52.91,52.92,52.89,52.89,13273.0,48.2352,48.2443,48.217,48.217,13273.0
2021-07-14 12:20:00,52.88,52.91,52.86,52.89,8393.0,48.2078,48.2352,48.1896,48.217,8393.0
2021-07-14 12:25:00,52.9,52.96,52.88,52.96,16536.0,48.2261,48.2808,48.2078,48.2808,16536.0
2021-07-14 12:30:00,52.95,52.99,52.91,52.98,16268.0,48.2717,48.3081,48.2352,48.299,16268.0
2021-07-14 12:35:00,53.0,53.03,52.98,53.01,13024.0,48.3172,48.3446,48.299,48.3264,13024.0
2021-07-14 12:40:00,53.0,53.0,52.95,52.98,14403.0,48.3172,48.3172,48.2717,48.299,14403.0
2021-07-14 12:45:00,52.98,53.0,52.93,53.0,12863.0,48.299,48.3172,48.2534,48.3172,12863.0
2021-07-14 12:50:00,53.01,53.03,53.0,53.03,9836.0,48.3264,48.3446,48.3172,48.3446,9836.0
2021-07-14 12:55:00,53.03,53.05,53.02,53.03,12031.0,48.3446,48.3628,48.3355,48.3446,12031.0
2021-07-14 13:00:00,53.02,53.04,53.0,53.04,11377.0,48.3355,48.3537,48.3172,48.3537,11377.0
2021-07-14 13:05:00,53.04,53.08,53.01,53.04,49458.0,48.3537,48.3902,48.3264,48.3537,49458.0
2021-07-14 13:10:00,53.04,53.12,53.03,53.11,23056.0,48.3537,48.4266,48.3446,48.4175,23056.0
2021-07-14 13:15:00,53.11,53.12,53.0,53.04,27209.0,48.4175,48.4266,48.3172,48.3537,27209.0
2021-07-14 13:20:00,53.03,53.1,53.01,53.08,16880.0,48.3446,48.4084,48.3264,48.3902,16880.0
2021-07-14 13:25:00,53.08,53.13,53.07,53.12,8650.0,48.3902,48.4358,48.3811,48.4266,8650.0
2021-07-14 13:30:00,53.13,53.17,53.12,53.17,17920.0,48.4358,48.4722,48.4266,48.4722,17920.0
2021-07-14 13:35:00,53.18,53.2,53.14,53.15,15504.0,48.4813,48.4996,48.4449,48.454,15504.0
2021-07-14 13:40:00,53.16,53.18,53.15,53.16,12841.0,48.4631,48.4813,48.454,48.4631,12841.0
2021-07-14 13:45:00,53.16,53.18,53.14,53.16,19629.0,48.4631,48.4813,48.4449,48.4631,19629.0
2021-07-14 13:50:00,53.16,53.19,53.15,53.19,14501.0,48.4631,48.4905,48.454,48.4905,14501.0
2021-07-14 13:55:00,53.18,53.19,53.15,53.19,12489.0,48.4813,48.4905,48.454,48.4905,12489.0
2021-07-14 14:00:00,53.19,53.22,53.18,53.18,17741.0,48.4905,48.5178,48.4813,48.4813,17741.0
2021-07-14 14:05:00,53.17,53.18,53.14,53.18,12227.0,48.4722,48.4813,48.4449,48.4813,12227.0
2021-07-14 14:10:00,53.19,53.23,53.17,53.18,18094.0,48.4905,48.5269,48.4722,48.4813,18094.0
2021-07-14 14:15:00,53.19,53.22,53.17,53.17,11871.0,48.4905,48.5178,48.4722,48.4722,11871.0
2021-07-14 14:20:00,53.16,53.2,53.16,53.18,9964.0,48.4631,48.4996,48.4631,48.4813,9964.0
2021-07-14 14:25:00,53.19,53.19,53.15,53.17,13434.0,48.4905,48.4905,48.454,48.4722,13434.0
2021-07-14 14:30:00,53.17,53.22,53.16,53.17,15085.0,48.4722,48.5178,48.4631,48.4722,15085.0
2021-07-14 14:35:00,53.17,53.21,53.17,53.19,10254.0,48.4722,48.5087,48.4722,48.4905,10254.0
2021-07-14 14:40:00,53.19,53.23,53.18,53.21,19493.0,48.4905,48.5269,48.4813,48.5087,19493.0
2021-07-14 14:45:00,53.21,53.24,53.19,53.23,12528.0,48.5087,48.536,48.4905,48.5269,12528.0
2021-07-14 14:50:00,53.23,53.26,53.21,53.23,35197.0,48.5269,48.5543,48.5087,48.5269,35197.0
2021-07-14 14:55:00,53.23,53.27,53.23,53.24,12249.0,48.5269,48.5634,48.5269,48.536,12249.0
2021-07-14 15:00:00,53.25,53.32,53.24,53.3,22281.0,48.5451,48.609,48.536,48.5907,22281.0
2021-07-14 15:05:00,53.31,53.34,53.3,53.31,17482.0,48.5998,48.6272,48.5907,48.5998,17482.0
2021-07-14 15:10:00,53.32,53.32,53.29,53.29,12664.0,48.609,48.609,48.5816,48.5816,12664.0
2021-07-14 15:15:00,53.29,53.36,53.28,53.33,25103.0,48.5816,48.6454,48.5725,48.6181,25103.0
2021-07-14 15:20:00,53.32,53.35,53.3,53.32,15118.0,48.609,48.6363,48.5907,48.609,15118.0
2021-07-14 15:25:00,53.33,53.34,53.27,53.28,17120.0,48.6181,48.6272,48.5634,48.5725,17120.0
2021-07-14 15:30:00,53.27,53.28,53.19,53.23,29531.0,48.5634,48.5725,48.4905,48.5269,29531.0
2021-07-14 15:35:00,53.23,53.25,53.2,53.21,26030.0,48.5269,48.5451,48.4996,48.5087,26030.0
2021-07-14 15:40:00,53.2,53.23,53.18,53.2,28619.0,48.4996,48.5269,48.4813,48.4996,28619.0
2021-07-14 15:45:00,53.2,53.28,53.2,53.28,44088.0,48.4996,48.5725,48.4996,48.5725,44088.0
2021-07-14 15:50:00,53.27,53.29,53.19,53.28,94241.0,48.5634,48.5816,48.4905,48.5725,94241.0
2021-07-14 15:55:00,53.27,53.35,53.25,53.28,210650.0,48.5634,48.6363,48.5451,48.5725,210650.0
2021-07-15 09:30:00,52.9,53.1,52.78,53.01,56472.0,48.2261,48.4084,48.1167,48.3264,56472.0
2021-07-15 09:35:00,53.03,53.26,53.01,53.22,40954.0,48.3446,48.5543,48.3264,48.5178,40954.0
2021-07-15 09:40:00,53.23,53.3,53.12,53.24,35778.0,48.5269,48.5907,48.4266,48.536,35778.0
2021-07-15 09:45:00,53.25,53.3,53.11,53.12,28314.0,48.5451,48.5907,48.4175,48.4266,28314.0
2021-07-15 09:50:00,53.15,53.25,53.15,53.23,15416.0,48.454,48.5451,48.454,48.5269,15416.0
2021-07-15 09:55:00,53.23,53.28,53.15,53.25,26689.0,48.5269,48.5725,48.454,48.5451,26689.0
2021-07-15 10:00:00,53.23,53.37,53.23,53.36,26182.0,48.5269,48.6545,48.5269,48.6454,26182.0
2021-07-15 10:05:00,53.36,53.41,53.27,53.29,25682.0,48.6454,48.691,48.5634,48.5816,25682.0
2021-07-15 10:10:00,53.29,53.43,53.28,53.39,18781.0,48.5816,48.7092,48.5725,48.6728,18781.0
2021-07-15 10:15:00,53.39,53.43,53.34,53.38,17656.0,48.6728,48.7092,48.6272,48.6637,17656.0
2021-07-15 10:20:00,53.38,53.48,53.37,53.47,22385.0,48.6637,48.7548,48.6545,48.7457,22385.0
2021-07-15 10:25:00,53.47,53.58,53.44,53.55,34257.0,48.7457,48.846,48.7184,48.8186,34257.0
2021-07-15 10:30:00,53.56,53.56,53.48,53.53,24480.0,48.8278,48.8278,48.7548,48.8004,24480.0
2021-07-15 10:35:00,53.53,53.58,53.45,53.49,30692.0,48.8004,48.846,48.7275,48.7639,30692.0
2021-07-15 10:40:00,53.49,53.54,53.47,53.51,28125.0,48.7639,48.8095,48.7457,48.7822,28125.0
2021-07-15 10:45:00,53.51,53.6,53.51,53.59,72984.0,48.7822,48.8642,48.7822,48.8551,72984.0
2021-07-15 10:50:00,53.57,53.64,53.55,53.63,35903.0,48.8369,48.9007,48.8186,48.8916,35903.0
2021-07-15 10:55:00,53.63,53.65,53.57,53.62,24284.0,48.8916,48.9098,48.8369,48.8825,24284.0
2021-07-15 11:00:00,53.61,53.61,53.49,53.52,25462.0,48.8733,48.8733,48.7639,48.7913,25462.0
2021-07-15 11:05:00,53.53,53.57,53.48,53.48,22514.0,48.8004,48.8369,48.7548,48.7548,22514.0
2021-07-15 11:10:00,53.48,53.49,53.45,53.46,23009.0,48.7548,48.7639,48.7275,48.7366,23009.0
2021-07-15 11:15:00,53.46,53.49,53.44,53.48,14755.0,48.7366,48.7639,48.7184,48.7548,14755.0
2021-07-15 11:20:00,53.48,53.48,53.38,53.42,141543.0,48.7548,48.7548,48.6637,48.7001,141543.0
2021-07-15 11:25:00,53.43,53.47,53.4,53.45,24424.0,48.7092,48.7457,48.6819,48.7275,24424.0
2021-07-15 11:30:00,53.45,53.52,53.41,53.52,21211.0,48.7275,48.7913,48.691,48.7913,21211.0
2021-07-15 11:35:00,53.51,53.61,53.5,53.6,16250.0,48.7822,48.8733,48.7731,48.8642,16250.0
2021-07-15 11:40:00,53.61,53.62,53.59,53.6,19379.0,48.8733,48.8825,48.8551,48.8642,19379.0
2021-07-15 11:45:00,53.6,53.71,53.58,53.7,31433.0,48.8642,48.9645,48.846,48.9554,31433.0
2021-07-15 11:50:00,53.7,53.75,53.69,53.75,15122.0,48.9554,49.001,48.9463,49.001,15122.0
2021-07-15 11:55:00,53.75,53.75,53.67,53.67,16610.0,49.001,49.001,48.928,48.928,16610.0
2021-07-15 12:00:00,53.67,53.72,53.67,53.69,17912.0,48.928,48.9736,48.928,48.9463,17912.0
2021-07-15 12:05:00,53.68,53.68,53.58,53.61,14380.0,48.9372,48.9372,48.846,48.8733,14380.0
2021-07-15 12:10:00,53.61,53.7,53.6,53.66,27593.0,48.8733,48.9554,48.8642,48.9189,27593.0
2021-07-15 12:15:00,53.68,53.68,53.55,53.55,15029.0,48.9372,48.9372,48.8186,48.8186,15029.0
2021-07-15 12:20:00,53.55,53.57,53.53,53.57,10957.0,48.8186,48.8369,48.8004,48.8369,10957.0
2021-07-15 12:25:00,53.56,53.56,53.49,53.52,9952.0,48.8278,48.8278,48.7639,48.7913,9952.0
2021-07-15 12:30:00,53.51,53.51,53.49,53.49,12257.0,48.7822,48.7822,48.7639,48.7639,12257.0
2021-07-15 12:35:00,53.49,53.49,53.42,53.45,16089.0,48.7639,48.7639,48.7001,48.7275,16089.0
2021-07-15 12:40:00,53.45,53.52,53.45,53.51,23512.0,48.7275,48.7913,48.7275,48.7822,23512.0
2021-07-15 12:45:00,53.51,53.51,53.48,53.48,10289.0,48.7822,48.7822,48.7548,48.7548,10289.0
2021-07-15 12:50:00,53.48,53.5,53.45,53.47,17781.0,48.7548,48.7731,48.7275,48.7457,17781.0
2021-07-15 12:55:00,53.47,53.47,53.41,53.41,11904.0,48.7457,48.7457,48.691,48.691,11904.0
2021-07-15 13:00:00,53.41,53.42,53.39,53.42,14985.0,48.691,48.7001,48.6728,48.7001,14985.0
2021-07-15 13:05:00,53.43,53.45,53.41,53.43,16923.0,48.7092,48.7275,48.691,48.7092,16923.0
2021-07-15 13:10:00,53.42,53.44,53.32,53.33,22458.0,48.7001,48.7184,48.609,48.6181,22458.0
2021-07-15 13:15:00,53.34,53.34,53.29,53.29,16916.0,48.6272,48.6272,48.5816,48.5816,16916.0
2021-07-15 13:20:00,53.29,53.32,53.26,53.26,21534.0,48.5816,48.609,48.5543,48.5543,21534.0
2021-07-15 13:25:00,53.26,53.34,53.25,53.33,12604.0,48.5543,48.6272,48.5451,48.6181,12604.0
2021-07-15 13:30:00,53.33,53.33,53.28,53.3,13462.0,48.6181,48.6181,48.5725,48.5907,13462.0
2021-07-15 13:35:00,53.3,53.33,53.26,53.3,28723.0,48.5907,48.6181,48.5543,48.5907,28723.0
2021-07-15 13:40:00,53.3,53.31,53.21,53.21,16798.0,48.5907,48.5998,48.5087,48.5087,16798.0
2021-07-15 13:45:00,53.2,53.24,53.19,53.22,14678.0,48.4996,48.536,48.4905,48.5178,14678.0
2021-07-15 13:50:00,53.21,53.26,53.19,53.23,17872.0,48.5087,48.5543,48.4905,48.5269,17872.0
2021-07-15 13:55:00,53.24,53.28,53.22,53.24,18441.0,48.536,48.5725,48.5178,48.536,18441.0
2021-07-15 14:00:00,53.24,53.28,53.23,53.27,67932.0,48.536,48.5725,48.5269,48.5634,67932.0
2021-07-15 14:05:00,53.26,53.34,53.26,53.32,28132.0,48.5543,48.6272,48.5543,48.609,28132.0
2021-07-15 14:10:00,53.32,53.33,53.31,53.33,10683.0,48.609,48.6181,48.5998,48.6181,10683.0
2021-07-15 14:15:00,53.32,53.38,53.32,53.38,20336.0,48.609,48.6637,48.609,48.6637,20336.0
2021-07-15 14:20:00,53.38,53.39,53.34,53.38,14312.0,48.6637,48.6728,48.6272,48.6637,14312.0
2021-07-15 14:25:00,53.39,53.39,53.35,53.38,14035.0,48.6728,48.6728,48.6363,48.6637,14035.0
2021-07-15 14:30:00,53.39,53.4,53.36,53.36,19050.0,48.6728,48.6819,48.6454,48.6454,19050.0
2021-07-15 14:35:00,53.37,53.39,53.34,53.35,14480.0,48.6545,48.6728,48.6272,48.6363,14480.0
2021-07-15 14:40:00,53.35,53.37,53.34,53.37,15469.0,48.6363,48.6545,48.6272,48.6545,15469.0
2021-07-15 14:45:00,53.37,53.38,53.3,53.34,48300.0,48.6545,48.6637,48.5907,48.6272,48300.0
2021-07-15 14:50:00,53.34,53.35,53.28,53.29,16522.0,48.6272,48.6363,48.5725,48.5816,16522.0
2021-07-15 14:55:00,53.28,53.36,53.27,53.36,17454.0,48.5725,48.6454,48.5634,48.6454,17454.0
2021-07-15 15:00:00,53.35,53.37,53.35,53.37,6714.0,48.6363,48.6545,48.6363,48.6545,6714.0
2021-07-15 15:05:00,53.37,53.38,53.35,53.38,21219.0,48.6545,48.6637,48.6363,48.6637,21219.0
2021-07-15 15:10:00,53.38,53.38,53.35,53.35,9870.0,48.6637,48.6637,48.6363,48.6363,9870.0
2021-07-15 15:15:00,53.36,53.46,53.34,53.45,23314.0,48.6454,48.7366,48.6272,48.7275,23314.0
2021-07-15 15:20:00,53.45,53.46,53.42,53.46,25973.0,48.7275,48.7366,48.7001,48.7366,25973.0
2021-07-15 15:25:00,53.47,53.48,53.43,53.47,21939.0,48.7457,48.7548,48.7092,48.7457,21939.0
2021-07-15 15:30:00,53.47,53.48,53.43,53.45,30442.0,48.7457,48.7548,48.7092,48.7275,30442.0
2021-07-15 15:35:00,53.46,53.5,53.44,53.45,36685.0,48.7366,48.7731,48.7184,48.7275,36685.0
2021-07-15 15:40:00,53.45,53.47,53.42,53.44,45415.0,48.7275,48.7457,48.7001,48.7184,45415.0
2021-07-15 15:45:00,53.44,53.46,53.42,53.42,40348.0,48.7184,48.7366,48.7001,48.7001,40348.0
2021-07-15 15:50:00,53.43,53.53,53.42,53.53,74209.0,48.7092,48.8004,48.7001,48.8004,74209.0
2021-07-15 15:55:00,53.52,53.6,53.48,53.59,205776.0,48.7913,48.8642,48.7548,48.8551,205776.0
2021-07-16 09:30:00,53.7,53.78,53.41,53.45,90879.0,48.9554,49.0283,48.691,48.7275,90879.0
2021-07-16 09:35:00,53.45,53.56,53.45,53.52,28603.0,48.7275,48.8278,48.7275,48.7913,28603.0
2021-07-16 09:40:00,53.53,53.57,53.43,53.5,27583.0,48.8004,48.8369,48.7092,48.7731,27583.0
2021-07-16 09:45:00,53.51,53.61,53.46,53.5,21509.0,48.7822,48.8733,48.7366,48.7731,21509.0
2021-07-16 09:50:00,53.5,53.67,53.5,53.59,43582.0,48.7731,48.928,48.7731,48.8551,43582.0
2021-07-16 09:55:00,53.58,53.6,53.53,53.56,25856.0,48.846,48.8642,48.8004,48.8278,25856.0
2021-07-16 10:00:00,53.55,53.56,53.35,53.39,55223.0,48.8186,48.8278,48.6363,48.6728,55223.0
2021-07-16 10:05:00,53.39,53.41,53.35,53.4,22588.0,48.6728,48.691,48.6363,48.6819,22588.0
2021-07-16 10:10:00,53.4,53.41,53.28,53.3,32005.0,48.6819,48.691,48.5725,48.5907,32005.0
2021-07-16 10:15:00,53.29,53.3,53.25,53.29,20981.0,48.5816,48.5907,48.5451,48.5816,20981.0
2021-07-16 10:20:00,53.29,53.3,53.25,53.27,28916.0,48.5816,48.5907,48.5451,48.5634,28916.0
2021-07-16 10:25:00,53.27,53.27,53.17,53.22,28530.0,48.5634,48.5634,48.4722,48.5178,28530.0
2021-07-16 10:30:00,53.21,53.25,53.19,53.24,25411.0,48.5087,48.5451,48.4905,48.536,25411.0
2021-07-16 10:35:00,53.24,53.24,53.15,53.19,23075.0,48.536,48.536,48.454,48.4905,23075.0
2021-07-16 10:40:00,53.18,53.18,53.1,53.11,32081.0,48.4813,48.4813,48.4084,48.4175,32081.0
2021-07-16 10:45:00,53.11,53.18,53.1,53.15,31388.0,48.4175,48.4813,48.4084,48.454,31388.0
2021-07-16 10:50:00,53.15,53.34,53.12,53.32,30337.0,48.454,48.6272,48.4266,48.609,30337.0
2021-07-16 10:55:00,53.32,53.38,53.29,53.37,24877.0,48.609,48.6637,48.5816,48.6545,24877.0
2021-07-16 11:00:00,53.36,53.43,53.36,53.39,27176.0,48.6454,48.7092,48.6454,48.6728,27176.0
2021-07-16 11:05:00,53.4,53.44,53.37,53.41,22653.0,48.6819,48.7184,48.6545,48.691,22653.0
2021-07-16 11:10:00,53.41,53.46,53.4,53.44,16806.0,48.691,48.7366,48.6819,48.7184,16806.0
2021-07-16 11:15:00,53.44,53.44,53.37,53.4,15916.0,48.7184,48.7184,48.6545,48.6819,15916.0
2021-07-16 11:20:00,53.4,53.42,53.38,53.41,13134.0,48.6819,48.7001,48.6637,48.691,13134.0
2021-07-16 11:25:00,53.41,53.43,53.37,53.4,20543.0,48.691,48.7092,48.6545,48.6819,20543.0
2021-07-16 11:30:00,53.4,53.45,53.4,53.45,18108.0,48.6819,48.7275,48.6819,48.7275,18108.0
2021-07-16 11:35:00,53.46,53.51,53.44,53.5,26013.0,48.7366,48.7822,48.7184,48.7731,26013.0
2021-07-16 11:40:00,53.5,53.56,53.5,53.55,25663.0,48.7731,48.8278,48.7731,48.8186,25663.0
2021-07-16 11:45:00,53.55,53.56,53.51,53.52,25504.0,48.8186,48.8278,48.7822,48.7913,25504.0
2021-07-16 11:50:00,53.52,53.57,53.51,53.57,20225.0,48.7913,48.8369,48.7822,48.8369,20225.0
2021-07-16 11:55:00,53.56,53.57,53.54,53.55,12079.0,48.8278,48.8369,48.8095,48.8186,12079.0
2021-07-16 12:00:00,53.54,53.54,53.51,53.52,14157.0,48.8095,48.8095,48.7822,48.7913,14157.0
2021-07-16 12:05:00,53.52,53.54,53.5,53.54,18784.0,48.7913,48.8095,48.7731,48.8095,18784.0
2021-07-16 12:10:00,53.54,53.57,53.52,53.52,24112.0,48.8095,48.8369,48.7913,48.7913,24112.0
2021-07-16 12:15:00,53.52,53.52,53.48,53.49,16409.0,48.7913,48.7913,48.7548,48.7639,16409.0
2021-07-16 12:20:00,53.48,53.48,53.41,53.41,16210.0,48.7548,48.7548,48.691,48.691,16210.0
2021-07-16 12:25:00,53.4,53.4,53.31,53.34,20601.0,48.6819,48.6819,48.5998,48.6272,20601.0
2021-07-16 12:30:00,53.34,53.36,53.32,53.35,16088.0,48.6272,48.6454,48.609,48.6363,16088.0
2021-07-16 12:35:00,53.34,53.37,53.33,53.33,17199.0,48.6272,48.6545,48.6181,48.6181,17199.0
2021-07-16 12:40:00,53.33,53.41,53.32,53.38,27617.0,48.6181,48.691,48.609,48.6637,27617.0
2021-07-16 12:45:00,53.38,53.38,53.35,53.38,17331.0,48.6637,48.6637,48.6363,48.6637,17331.0
2021-07-16 12:50:00,53.37,53.4,53.35,53.38,19809.0,48.6545,48.6819,48.6363,48.6637,19809.0
2021-07-16 12:55:00,53.38,53.44,53.37,53.43,20430.0,48.6637,48.7184,48.6545,48.7092,20430.0
2021-07-16 13:00:00,53.43,53.46,53.4,53.46,17236.0,48.7092,48.7366,48.6819,48.7366,17236.0
2021-07-16 13:05:00,53.46,53.46,53.43,53.45,13459.0,48.7366,48.7366,48.7092,48.7275,13459.0
2021-07-16 13:10:00,53.44,53.45,53.41,53.43,18417.0,48.7184,48.7275,48.691,48.7092,18417.0
2021-07-16 13:15:00,53.42,53.44,53.39,53.4,14159.0,48.7001,48.7184,48.6728,48.6819,14159.0
2021-07-16 13:20:00,53.4,53.43,53.4,53.41,16029.0,48.6819,48.7092,48.6819,48.691,16029.0
2021-07-16 13:25:00,53.42,53.42,53.38,53.4,14596.0,48.7001,48.7001,48.6637,48.6819,14596.0
2021-07-16 13:30:00,53.39,53.39,53.35,53.36,16742.0,48.6728,48.6728,48.6363,48.6454,16742.0
2021-07-16 13:35:00,53.37,53.4,53.36,53.4,17254.0,48.6545,48.6819,48.6454,48.6819,17254.0
2021-07-16 13:40:00,53.4,53.4,53.31,53.32,22672.0,48.6819,48.6819,48.5998,48.609,22672.0
2021-07-16 13:45:00,53.32,53.34,53.31,53.31,20587.0,48.609,48.6272,48.5998,48.5998,20587.0
2021-07-16 13:50:00,53.3,53.33,53.29,53.33,14717.0,48.5907,48.6181,48.5816,48.6181,14717.0
2021-07-16 13:55:00,53.33,53.35,53.31,53.33,17522.0,48.6181,48.6363,48.5998,48.6181,17522.0
2021-07-16 14:00:00,53.32,53.32,53.25,53.29,25930.0,48.609,48.609,48.5451,48.5816,25930.0
2021-07-16 14:05:00,53.29,53.29,53.24,53.27,24080.0,48.5816,48.5816,48.536,48.5634,24080.0
2021-07-16 14:10:00,53.26,53.26,53.23,53.25,14140.0,48.5543,48.5543,48.5269,48.5451,14140.0
2021-07-16 14:15:00,53.26,53.31,53.26,53.29,28777.0,48.5543,48.5998,48.5543,48.5816,28777.0
2021-07-16 14:20:00,53.28,53.28,53.21,53.26,15454.0,48.5725,48.5725,48.5087,48.5543,15454.0
2021-07-16 14:25:00,53.25,53.27,53.2,53.2,20757.0,48.5451,48.5634,48.4996,48.4996,20757.0
2021-07-16 14:30:00,53.2,53.24,53.19,53.21,18160.0,48.4996,48.536,48.4905,48.5087,18160.0
2021-07-16 14:35:00,53.21,53.21,53.16,53.16,25547.0,48.5087,48.5087,48.4631,48.4631,25547.0
2021-07-16 14:40:00,53.16,53.18,53.13,53.14,21071.0,48.4631,48.4813,48.4358,48.4449,21071.0
2021-07-16 14:45:00,53.14,53.14,53.11,53.14,16635.0,48.4449,48.4449,48.4175,48.4449,16635.0
2021-07-16 14:50:00,53.14,53.19,53.14,53.18,23384.0,48.4449,48.4905,48.4449,48.4813,23384.0
2021-07-16 14:55:00,53.18,53.21,53.15,53.19,29970.0,48.4813,48.5087,48.454,48.4905,29970.0
2021-07-16 15:00:00,53.18,53.18,53.12,53.13,34730.0,48.4813,48.4813,48.4266,48.4358,34730.0
2021-07-16 15:05:00,53.13,53.15,53.08,53.11,30511.0,48.4358,48.454,48.3902,48.4175,30511.0
2021-07-16 15:10:00,53.11,53.13,53.07,53.11,33282.0,48.4175,48.4358,48.3811,48.4175,33282.0
2021-07-16 15:15:00,53.1,53.17,53.09,53.17,30262.0,48.4084,48.4722,48.3993,48.4722,30262.0
2021-07-16 15:20:00,53.16,53.18,53.15,53.16,18204.0,48.4631,48.4813,48.454,48.4631,18204.0
2021-07-16 15:25:00,53.16,53.17,53.12,53.14,28623.0,48.4631,48.4722,48.4266,48.4449,28623.0
2021-07-16 15:30:00,53.14,53.14,53.07,53.12,58161.0,48.4449,48.4449,48.3811,48.4266,58161.0
2021-07-16 15:35:00,53.12,53.12,53.07,53.09,56353.0,48.4266,48.4266,48.3811,48.3993,56353.0
2021-07-16 15:40:00,53.09,53.14,53.03,53.04,109083.0,48.3993,48.4449,48.3446,48.3537,109083.0
2021-07-16 15:45:00,53.04,53.07,53.01,53.02,160590.0,48.3537,48.3811,48.3264,48.3355,160590.0
2021-07-16 15:50:00,53.02,53.15,52.96,53.14,213850.0,48.3355,48.454,48.2808,48.4449,213850.0
2021-07-16 15:55:00,53.14,53.15,53.08,53.11,381069.0,48.4449,48.454,48.3902,48.4175,381069.0
2021-07-19 09:30:00,52.14,52.48,52.07,52.3,130343.0,47.5332,47.8432,47.4694,47.6791,130343.0
2021-07-19 09:35:00,52.28,52.3,52.07,52.08,66561.0,47.6609,47.6791,47.4694,47.4785,66561.0
2021-07-19 09:40:00,52.09,52.09,51.88,52.03,86061.0,47.4876,47.4876,47.2962,47.4329,86061.0
2021-07-19 09:45:00,52.05,52.07,51.93,51.94,79687.0,47.4512,47.4694,47.3418,47.3509,79687.0
2021-07-19 09:50:00,51.93,51.94,51.77,51.82,80057.0,47.3418,47.3509,47.1959,47.2415,80057.0
2021-07-19 09:55:00,51.82,51.96,51.76,51.82,69946.0,47.2415,47.3691,47.1868,47.2415,69946.0
2021-07-19 10:00:00,51.81,51.85,51.65,51.72,96716.0,47.2324,47.2688,47.0865,47.1503,96716.0
2021-07-19 10:05:00,51.73,51.87,51.67,51.85,98346.0,47.1594,47.2871,47.1047,47.2688,98346.0
2021-07-19 10:10:00,51.84,51.9,51.81,51.82,91200.0,47.2597,47.3144,47.2324,47.2415,91200.0
2021-07-19 10:15:00,51.82,51.84,51.58,51.64,99063.0,47.2415,47.2597,47.0227,47.0774,99063.0
2021-07-19 10:20:00,51.63,51.75,51.57,51.74,58788.0,47.0683,47.1777,47.0136,47.1686,58788.0
2021-07-19 10:25:00,51.74,51.84,51.69,51.83,43902.0,47.1686,47.2597,47.123,47.2506,43902.0
2021-07-19 10:30:00,51.8,51.92,51.76,51.9,31411.0,47.2233,47.3327,47.1868,47.3144,31411.0
2021-07-19 10:35:00,51.91,51.98,51.86,51.98,33404.0,47.3235,47.3874,47.278,47.3874,33404.0
2021-07-19 10:40:00,51.98,52.04,51.91,52.03,26020.0,47.3874,47.4421,47.3235,47.4329,26020.0
2021-07-19 10:45:00,52.03,52.06,52.01,52.01,21229.0,47.4329,47.4603,47.4147,47.4147,21229.0
2021-07-19 10:50:00,52.0,52.0,51.77,51.77,25118.0,47.4056,47.4056,47.1959,47.1959,25118.0
2021-07-19 10:55:00,51.77,51.78,51.69,51.7,45777.0,47.1959,47.205,47.123,47.1321,45777.0
2021-07-19 11:00:00,51.71,51.87,51.65,51.81,35787.0,47.1412,47.2871,47.0865,47.2324,35787.0
2021-07-19 11:05:00,51.8,51.8,51.68,51.78,29203.0,47.2233,47.2233,47.1139,47.205,29203.0
2021-07-19 11:10:00,51.78,51.89,51.74,51.84,25171.0,47.205,47.3053,47.1686,47.2597,25171.0
2021-07-19 11:15:00,51.87,51.95,51.87,51.93,17524.0,47.2871,47.36,47.2871,47.3418,17524.0
2021-07-19 11:20:00,51.91,51.92,51.78,51.84,31771.0,47.3235,47.3327,47.205,47.2597,31771.0
2021-07-19 11:25:00,51.84,51.84,51.76,51.77,17830.0,47.2597,47.2597,47.1868,47.1959,17830.0
2021-07-19 11:30:00,51.76,51.87,51.71,51.85,34708.0,47.1868,47.2871,47.1412,47.2688,34708.0
2021-07-19 11:35:00,51.83,51.88,51.79,51.87,16300.0,47.2506,47.2962,47.2141,47.2871,16300.0
2021-07-19 11:40:00,51.87,51.87,51.81,51.86,12205.0,47.2871,47.2871,47.2324,47.278,12205.0
2021-07-19 11:45:00,51.86,51.93,51.85,51.86,12274.0,47.278,47.3418,47.2688,47.278,12274.0
2021-07-19 11:50:00,51.86,51.89,51.81,51.84,13349.0,47.278,47.3053,47.2324,47.2597,13349.0
2021-07-19 11:55:00,51.84,51.95,51.83,51.94,10887.0,47.2597,47.36,47.2506,47.3509,10887.0
2021-07-19 12:00:00,51.94,51.94,51.8,51.85,28140.0,47.3509,47.3509,47.2233,47.2688,28140.0
2021-07-19 12:05:00,51.85,51.87,51.75,51.75,12752.0,47.2688,47.2871,47.1777,47.1777,12752.0
2021-07-19 12:10:00,51.77,51.77,51.72,51.72,9136.0,47.1959,47.1959,47.1503,47.1503,9136.0
2021-07-19 12:15:00,51.71,51.78,51.66,51.68,21932.0,47.1412,47.205,47.0956,47.1139,21932.0
2021-07-19 12:20:00,51.66,51.67,51.63,51.64,14359.0,47.0956,47.1047,47.0683,47.0774,14359.0
2021-07-19 12:25:00,51.64,51.67,51.51,51.52,24374.0,47.0774,47.1047,46.9589,46.968,24374.0
2021-07-19 12:30:00,51.51,51.57,51.48,51.57,64950.0,46.9589,47.0136,46.9315,47.0136,64950.0
2021-07-19 12:35:00,51.57,51.58,51.52,51.52,13031.0,47.0136,47.0227,46.968,46.968,13031.0
2021-07-19 12:40:00,51.53,51.53,51.45,51.45,30469.0,46.9771,46.9771,46.9042,46.9042,30469.0
2021-07-19 12:45:00,51.45,51.48,51.4,51.41,20571.0,46.9042,46.9315,46.8586,46.8677,20571.0
2021-07-19 12:50:00,51.42,51.57,51.4,51.55,19035.0,46.8768,47.0136,46.8586,46.9954,19035.0
2021-07-19 12:55:00,51.53,51.54,51.47,51.54,20305.0,46.9771,46.9862,46.9224,46.9862,20305.0
2021-07-19 13:00:00,51.53,51.67,51.52,51.63,23415.0,46.9771,47.1047,46.968,47.0683,23415.0
2021-07-19 13:05:00,51.63,51.67,51.61,51.65,14796.0,47.0683,47.1047,47.0501,47.0865,14796.0
2021-07-19 13:10:00,51.64,51.65,51.58,51.61,15883.0,47.0774,47.0865,47.0227,47.0501,15883.0
2021-07-19 13:15:00,51.62,51.66,51.57,51.58,24203.0,47.0592,47.0956,47.0136,47.0227,24203.0
2021-07-19 13:20:00,51.57,51.62,51.52,51.58,24002.0,47.0136,47.0592,46.968,47.0227,24002.0
2021-07-19 13:25:00,51.57,51.59,51.52,51.55,30886.0,47.0136,47.0318,46.968,46.9954,30886.0
2021-07-19 13:30:00,51.55,51.56,51.47,51.48,16993.0,46.9954,47.0045,46.9224,46.9315,16993.0
2021-07-19 13:35:00,51.48,51.54,51.47,51.5,21956.0,46.9315,46.9862,46.9224,46.9498,21956.0
2021-07-19 13:40:00,51.5,51.53,51.4,51.44,25517.0,46.9498,46.9771,46.8586,46.8951,25517.0
2021-07-19 13:45:00,51.44,51.49,51.38,51.4,23332.0,46.8951,46.9407,46.8404,46.8586,23332.0
2021-07-19 13:50:00,51.39,51.47,51.36,51.47,23522.0,46.8495,46.9224,46.8221,46.9224,23522.0
2021-07-19 13:55:00,51.48,51.48,51.41,51.44,18191.0,46.9315,46.9315,46.8677,46.8951,18191.0
2021-07-19 14:00:00,51.44,51.63,51.44,51.57,32720.0,46.8951,47.0683,46.8951,47.0136,32720.0
2021-07-19 14:05:00,51.57,51.58,51.49,51.5,19378.0,47.0136,47.0227,46.9407,46.9498,19378.0
2021-07-19 14:10:00,51.5,51.59,51.49,51.54,119887.0,46.9498,47.0318,46.9407,46.9862,119887.0
2021-07-19 14:15:00,51.55,51.58,51.52,51.54,31548.0,46.9954,47.0227,46.968,46.9862,31548.0
2021-07-19 14:20:00,51.55,51.57,51.47,51.47,24501.0,46.9954,47.0136,46.9224,46.9224,24501.0
2021-07-19 14:25:00,51.45,51.52,51.43,51.52,24597.0,46.9042,46.968,46.886,46.968,24597.0
2021-07-19 14:30:00,51.53,51.53,51.42,51.48,19115.0,46.9771,46.9771,46.8768,46.9315,19115.0
2021-07-19 14:35:00,51.49,51.49,51.36,51.39,17085.0,46.9407,46.9407,46.8221,46.8495,17085.0
2021-07-19 14:40:00,51.39,51.43,51.36,51.4,20190.0,46.8495,46.886,46.8221,46.8586,20190.0
2021-07-19 14:45:00,51.41,51.44,51.39,51.44,12306.0,46.8677,46.8951,46.8495,46.8951,12306.0
2021-07-19 14:50:00,51.44,51.48,51.38,51.42,20657.0,46.8951,46.9315,46.8404,46.8768,20657.0
2021-07-19 14:55:00,51.42,51.49,51.38,51.39,26248.0,46.8768,46.9407,46.8404,46.8495,26248.0
2021-07-19 15:00:00,51.38,51.45,51.36,51.45,24081.0,46.8404,46.9042,46.8221,46.9042,24081.0
2021-07-19 15:05:00,51.45,51.5,51.4,51.47,20332.0,46.9042,46.9498,46.8586,46.9224,20332.0
2021-07-19 15:10:00,51.47,51.54,51.46,51.47,17337.0,46.9224,46.9862,46.9133,46.9224,17337.0
2021-07-19 15:15:00,51.46,51.5,51.45,51.46,19585.0,46.9133,46.9498,46.9042,46.9133,19585.0
2021-07-19 15:20:00,51.46,51.53,51.46,51.5,27613.0,46.9133,46.9771,46.9133,46.9498,27613.0
2021-07-19 15:25:00,51.5,51.58,51.49,51.52,35164.0,46.9498,47.0227,46.9407,46.968,35164.0
2021-07-19 15:30:00,51.52,51.59,51.51,51.59,43449.0,46.968,47.0318,46.9589,47.0318,43449.0
2021-07-19 15:35:00,51.6,51.63,51.55,51.63,46811.0,47.0409,47.0683,46.9954,47.0683,46811.0
2021-07-19 15:40:00,51.63,51.67,51.58,51.6,59564.0,47.0683,47.1047,47.0227,47.0409,59564.0
2021-07-19 15:45:00,51.61,51.68,51.56,51.67,78253.0,47.0501,47.1139,47.0045,47.1047,78253.0
2021-07-19 15:50:00,51.66,51.69,51.57,51.65,124747.0,47.0956,47.123,47.0136,47.0865,124747.0
2021-07-19 15:55:00,51.65,51.77,51.61,51.71,397885.0,47.0865,47.1959,47.0501,47.1412,397885.0
2021-07-20 09:30:00,51.6,51.88,51.48,51.88,58114.0,47.0409,47.2962,46.9315,47.2962,58114.0
2021-07-20 09:35:00,51.87,51.93,51.71,51.81,40999.0,47.2871,47.3418,47.1412,47.2324,40999.0
2021-07-20 09:40:00,51.8,52.05,51.66,52.04,34482.0,47.2233,47.4512,47.0956,47.4421,34482.0
2021-07-20 09:45:00,52.03,52.14,51.98,52.12,43624.0,47.4329,47.5332,47.3874,47.515,43624.0
2021-07-20 09:50:00,52.11,52.27,52.09,52.26,40312.0,47.5059,47.6517,47.4876,47.6426,40312.0
2021-07-20 09:55:00,52.25,52.48,52.25,52.42,34275.0,47.6335,47.8432,47.6335,47.7885,34275.0
2021-07-20 10:00:00,52.43,52.7,52.42,52.69,55779.0,47.7976,48.0437,47.7885,48.0346,55779.0
2021-07-20 10:05:00,52.68,52.75,52.6,52.7,46505.0,48.0255,48.0893,47.9526,48.0437,46505.0
2021-07-20 10:10:00,52.71,52.84,52.68,52.73,45945.0,48.0529,48.1714,48.0255,48.0711,45945.0
2021-07-20 10:15:00,52.75,52.89,52.75,52.89,28323.0,48.0893,48.217,48.0893,48.217,28323.0
2021-07-20 10:20:00,52.89,52.99,52.86,52.99,31352.0,48.217,48.3081,48.1896,48.3081,31352.0
2021-07-20 10:25:00,52.98,53.03,52.94,53.03,24216.0,48.299,48.3446,48.2625,48.3446,24216.0
2021-07-20 10:30:00,53.04,53.05,52.85,52.9,36121.0,48.3537,48.3628,48.1805,48.2261,36121.0
2021-07-20 10:35:00,52.91,52.97,52.86,52.94,19388.0,48.2352,48.2899,48.1896,48.2625,19388.0
2021-07-20 10:40:00,52.96,52.99,52.85,52.88,17752.0,48.2808,48.3081,48.1805,48.2078,17752.0
2021-07-20 10:45:00,52.87,52.97,52.83,52.97,17615.0,48.1987,48.2899,48.1623,48.2899,17615.0
2021-07-20 10:50:00,52.98,53.03,52.96,53.02,16522.0,48.299,48.3446,48.2808,48.3355,16522.0
2021-07-20 10:55:00,53.03,53.14,52.99,53.14,31277.0,48.3446,48.4449,48.3081,48.4449,31277.0
2021-07-20 11:00:00,53.15,53.2,53.11,53.18,33132.0,48.454,48.4996,48.4175,48.4813,33132.0
2021-07-20 11:05:00,53.19,53.26,53.08,53.16,24612.0,48.4905,48.5543,48.3902,48.4631,24612.0
2021-07-20 11:10:00,53.14,53.22,53.11,53.12,15459.0,48.4449,48.5178,48.4175,48.4266,15459.0
2021-07-20 11:15:00,53.12,53.13,53.03,53.05,14664.0,48.4266,48.4358,48.3446,48.3628,14664.0
2021-07-20 11:20:00,53.05,53.1,53.03,53.08,14492.0,48.3628,48.4084,48.3446,48.3902,14492.0
2021-07-20 11:25:00,53.08,53.12,53.01,53.01,17448.0,48.3902,48.4266,48.3264,48.3264,17448.0
2021-07-20 11:30:00,52.99,53.04,52.97,53.04,17098.0,48.3081,48.3537,48.2899,48.3537,17098.0
2021-07-20 11:35:00,53.03,53.05,52.97,53.02,17521.0,48.3446,48.3628,48.2899,48.3355,17521.0
2021-07-20 11:40:00,53.02,53.16,53.01,53.13,15674.0,48.3355,48.4631,48.3264,48.4358,15674.0
2021-07-20 11:45:00,53.14,53.18,53.1,53.16,12869.0,48.4449,48.4813,48.4084,48.4631,12869.0
2021-07-20 11:50:00,53.16,53.2,53.14,53.16,14334.0,48.4631,48.4996,48.4449,48.4631,14334.0
2021-07-20 11:55:00,53.16,53.25,53.16,53.25,21771.0,48.4631,48.5451,48.4631,48.5451,21771.0
2021-07-20 12:00:00,53.25,53.28,53.11,53.11,21103.0,48.5451,48.5725,48.4175,48.4175,21103.0
2021-07-20 12:05:00,53.11,53.11,53.03,53.08,22561.0,48.4175,48.4175,48.3446,48.3902,22561.0
2021-07-20 12:10:00,53.08,53.16,53.05,53.13,16771.0,48.3902,48.4631,48.3628,48.4358,16771.0
2021-07-20 12:15:00,53.13,53.24,53.12,53.23,18887.0,48.4358,48.536,48.4266,48.5269,18887.0
2021-07-20 12:20:00,53.23,53.29,53.21,53.28,16525.0,48.5269,48.5816,48.5087,48.5725,16525.0
2021-07-20 12:25:00,53.29,53.3,53.23,53.3,18026.0,48.5816,48.5907,48.5269,48.5907,18026.0
2021-07-20 12:30:00,53.3,53.34,53.26,53.32,12190.0,48.5907,48.6272,48.5543,48.609,12190.0
2021-07-20 12:35:00,53.33,53.33,53.25,53.27,9394.0,48.6181,48.6181,48.5451,48.5634,9394.0
2021-07-20 12:40:00,53.27,53.32,53.26,53.28,8749.0,48.5634,48.609,48.5543,48.5725,8749.0
2021-07-20 12:45:00,53.28,53.38,53.26,53.38,15715.0,48.5725,48.6637,48.5543,48.6637,15715.0
2021-07-20 12:50:00,53.39,53.4,53.36,53.39,11597.0,48.6728,48.6819,48.6454,48.6728,11597.0
2021-07-20 12:55:00,53.38,53.43,53.34,53.36,39068.0,48.6637,48.7092,48.6272,48.6454,39068.0
2021-07-20 13:00:00,53.36,53.4,53.26,53.28,18458.0,48.6454,48.6819,48.5543,48.5725,18458.0
2021-07-20 13:05:00,53.29,53.32,53.25,53.26,16552.0,48.5816,48.609,48.5451,48.5543,16552.0
2021-07-20 13:10:00,53.26,53.34,53.25,53.34,13658.0,48.5543,48.6272,48.5451,48.6272,13658.0
2021-07-20 13:15:00,53.34,53.35,53.18,53.2,13315.0,48.6272,48.6363,48.4813,48.4996,13315.0
2021-07-20 13:20:00,53.2,53.23,53.16,53.16,9130.0,48.4996,48.5269,48.4631,48.4631,9130.0
2021-07-20 13:25:00,53.16,53.17,53.13,53.16,13814.0,48.4631,48.4722,48.4358,48.4631,13814.0
2021-07-20 13:30:00,53.16,53.22,53.15,53.17,11096.0,48.4631,48.5178,48.454,48.4722,11096.0
2021-07-20 13:35:00,53.18,53.21,53.16,53.17,14708.0,48.4813,48.5087,48.4631,48.4722,14708.0
2021-07-20 13:40:00,53.18,53.21,53.15,53.15,18269.0,48.4813,48.5087,48.454,48.454,18269.0
2021-07-20 13:45:00,53.15,53.19,53.15,53.16,13761.0,48.454,48.4905,48.454,48.4631,13761.0
2021-07-20 13:50:00,53.17,53.2,53.15,53.19,14477.0,48.4722,48.4996,48.454,48.4905,14477.0
2021-07-20 13:55:00,53.2,53.3,53.2,53.25,24329.0,48.4996,48.5907,48.4996,48.5451,24329.0
2021-07-20 14:00:00,53.25,53.29,53.23,53.25,16431.0,48.5451,48.5816,48.5269,48.5451,16431.0
2021-07-20 14:05:00,53.25,53.28,53.18,53.19,17497.0,48.5451,48.5725,48.4813,48.4905,17497.0
2021-07-20 14:10:00,53.19,53.2,53.13,53.13,14329.0,48.4905,48.4996,48.4358,48.4358,14329.0
2021-07-20 14:15:00,53.13,53.18,53.12,53.13,18323.0,48.4358,48.4813,48.4266,48.4358,18323.0
2021-07-20 14:20:00,53.12,53.13,53.05,53.06,18563.0,48.4266,48.4358,48.3628,48.3719,18563.0
2021-07-20 14:25:00,53.07,53.08,53.04,53.07,22667.0,48.3811,48.3902,48.3537,48.3811,22667.0
2021-07-20 14:30:00,53.07,53.1,53.04,53.04,21072.0,48.3811,48.4084,48.3537,48.3537,21072.0
2021-07-20 14:35:00,53.04,53.07,53.02,53.03,16713.0,48.3537,48.3811,48.3355,48.3446,16713.0
2021-07-20 14:40:00,53.01,53.18,53.01,53.1,36445.0,48.3264,48.4813,48.3264,48.4084,36445.0
2021-07-20 14:45:00,53.1,53.11,53.04,53.06,25964.0,48.4084,48.4175,48.3537,48.3719,25964.0
2021-07-20 14:50:00,53.05,53.12,53.04,53.09,31104.0,48.3628,48.4266,48.3537,48.3993,31104.0
2021-07-20 14:55:00,53.08,53.08,53.0,53.01,22358.0,48.3902,48.3902,48.3172,48.3264,22358.0
2021-07-20 15:00:00,53.01,53.02,52.93,52.94,23248.0,48.3264,48.3355,48.2534,48.2625,23248.0
2021-07-20 15:05:00,52.95,53.02,52.94,52.98,28347.0,48.2717,48.3355,48.2625,48.299,28347.0
2021-07-20 15:10:00,52.99,53.08,52.98,53.06,34251.0,48.3081,48.3902,48.299,48.3719,34251.0
2021-07-20 15:15:00,53.04,53.1,53.03,53.07,26682.0,48.3537,48.4084,48.3446,48.3811,26682.0
2021-07-20 15:20:00,53.07,53.12,53.06,53.12,17827.0,48.3811,48.4266,48.3719,48.4266,17827.0
2021-07-20 15:25:00,53.12,53.13,52.99,53.0,32399.0,48.4266,48.4358,48.3081,48.3172,32399.0
2021-07-20 15:30:00,53.0,53.01,52.93,52.97,35845.0,48.3172,48.3264,48.2534,48.2899,35845.0
2021-07-20 15:35:00,52.96,53.01,52.93,52.98,32527.0,48.2808,48.3264,48.2534,48.299,32527.0
2021-07-20 15:40:00,52.97,53.02,52.94,52.95,41748.0,48.2899,48.3355,48.2625,48.2717,41748.0
2021-07-20 15:45:00,52.95,53.04,52.94,53.04,59560.0,48.2717,48.3537,48.2625,48.3537,59560.0
2021-07-20 15:50:00,53.04,53.04,52.87,52.95,117733.0,48.3537,48.3537,48.1987,48.2717,117733.0
2021-07-20 15:55:00,52.93,52.99,52.88,52.99,222277.0,48.2534,48.3081,48.2078,48.3081,222277.0
2021-07-21 09:30:00,53.59,53.66,53.3,53.63,71512.0,48.8551,48.9189,48.5907,48.8916,71512.0
2021-07-21 09:35:00,53.63,53.89,53.61,53.87,36812.0,48.8916,49.1286,48.8733,49.1104,36812.0
2021-07-21 09:40:00,53.85,54.03,53.83,54.03,50466.0,49.0921,49.2562,49.0739,49.2562,50466.0
2021-07-21 09:45:00,54.03,54.19,54.02,54.16,37603.0,49.2562,49.4021,49.2471,49.3747,37603.0
2021-07-21 09:50:00,54.17,54.25,54.13,54.22,39397.0,49.3839,49.4568,49.3474,49.4294,39397.0
2021-07-21 09:55:00,54.21,54.29,54.19,54.24,50688.0,49.4203,49.4933,49.4021,49.4477,50688.0
2021-07-21 10:00:00,54.24,54.34,54.18,54.19,43966.0,49.4477,49.5388,49.393,49.4021,43966.0
2021-07-21 10:05:00,54.17,54.34,54.16,54.29,31852.0,49.3839,49.5388,49.3747,49.4933,31852.0
2021-07-21 10:10:00,54.3,54.42,54.23,54.41,28419.0,49.5024,49.6118,49.4386,49.6027,28419.0
2021-07-21 10:15:00,54.42,54.43,54.17,54.19,29216.0,49.6118,49.6209,49.3839,49.4021,29216.0
2021-07-21 10:20:00,54.19,54.27,54.13,54.15,43554.0,49.4021,49.475,49.3474,49.3656,43554.0
2021-07-21 10:25:00,54.15,54.18,54.0,54.01,39635.0,49.3656,49.393,49.2289,49.238,39635.0
2021-07-21 10:30:00,54.0,54.0,53.78,53.79,51003.0,49.2289,49.2289,49.0283,49.0374,51003.0
2021-07-21 10:35:00,53.79,53.92,53.78,53.89,37363.0,49.0374,49.156,49.0283,49.1286,37363.0
2021-07-21 10:40:00,53.89,53.99,53.86,53.98,18550.0,49.1286,49.2198,49.1013,49.2107,18550.0
2021-07-21 10:45:00,53.98,54.02,53.89,53.91,20711.0,49.2107,49.2471,49.1286,49.1468,20711.0
2021-07-21 10:50:00,53.92,53.96,53.85,53.86,21189.0,49.156,49.1924,49.0921,49.1013,21189.0
2021-07-21 10:55:00,53.87,53.94,53.86,53.88,16729.0,49.1104,49.1742,49.1013,49.1195,16729.0
2021-07-21 11:00:00,53.89,53.95,53.84,53.86,21477.0,49.1286,49.1833,49.083,49.1013,21477.0
2021-07-21 11:05:00,53.86,53.96,53.86,53.86,12211.0,49.1013,49.1924,49.1013,49.1013,12211.0
2021-07-21 11:10:00,53.86,53.88,53.81,53.87,15935.0,49.1013,49.1195,49.0557,49.1104,15935.0
2021-07-21 11:15:00,53.87,53.95,53.86,53.93,17704.0,49.1104,49.1833,49.1013,49.1651,17704.0
2021-07-21 11:20:00,53.94,53.95,53.87,53.89,13919.0,49.1742,49.1833,49.1104,49.1286,13919.0
2021-07-21 11:25:00,53.88,53.89,53.8,53.8,24236.0,49.1195,49.1286,49.0466,49.0466,24236.0
2021-07-21 11:30:00,53.81,53.94,53.78,53.93,15257.0,49.0557,49.1742,49.0283,49.1651,15257.0
2021-07-21 11:35:00,53.91,53.98,53.91,53.95,12443.0,49.1468,49.2107,49.1468,49.1833,12443.0
2021-07-21 11:40:00,53.95,54.03,53.94,54.02,17434.0,49.1833,49.2562,49.1742,49.2471,17434.0
2021-07-21 11:45:00,54.01,54.15,54.0,54.12,15429.0,49.238,49.3656,49.2289,49.3383,15429.0
2021-07-21 11:50:00,54.1,54.22,54.1,54.16,25995.0,49.32,49.4294,49.32,49.3747,25995.0
2021-07-21 11:55:00,54.16,54.19,54.08,54.09,16770.0,49.3747,49.4021,49.3018,49.3109,16770.0
2021-07-21 12:00:00,54.09,54.11,54.05,54.05,14122.0,49.3109,49.3292,49.2745,49.2745,14122.0
2021-07-21 12:05:00,54.06,54.09,54.04,54.06,10962.0,49.2836,49.3109,49.2653,49.2836,10962.0
2021-07-21 12:10:00,54.06,54.1,54.05,54.1,14890.0,49.2836,49.32,49.2745,49.32,14890.0
2021-07-21 12:15:00,54.1,54.11,54.06,54.11,17406.0,49.32,49.3292,49.2836,49.3292,17406.0
2021-07-21 12:20:00,54.11,54.14,54.08,54.13,16222.0,49.3292,49.3565,49.3018,49.3474,16222.0
2021-07-21 12:25:00,54.13,54.14,54.06,54.08,11702.0,49.3474,49.3565,49.2836,49.3018,11702.0
2021-07-21 12:30:00,54.08,54.13,54.06,54.07,10640.0,49.3018,49.3474,49.2836,49.2927,10640.0
2021-07-21 12:35:00,54.06,54.12,54.06,54.12,7697.0,49.2836,49.3383,49.2836,49.3383,7697.0
2021-07-21 12:40:00,54.12,54.16,54.1,54.16,19398.0,49.3383,49.3747,49.32,49.3747,19398.0
2021-07-21 12:45:00,54.16,54.18,54.15,54.18,15628.0,49.3747,49.393,49.3656,49.393,15628.0
2021-07-21 12:50:00,54.18,54.19,54.15,54.19,10386.0,49.393,49.4021,49.3656,49.4021,10386.0
2021-07-21 12:55:00,54.18,54.19,54.15,54.15,8400.0,49.393,49.4021,49.3656,49.3656,8400.0
2021-07-21 13:00:00,54.16,54.24,54.16,54.23,19625.0,49.3747,49.4477,49.3747,49.4386,19625.0
2021-07-21 13:05:00,54.23,54.24,54.18,54.18,11167.0,49.4386,49.4477,49.393,49.393,11167.0
2021-07-21 13:10:00,54.18,54.22,54.17,54.18,17537.0,49.393,49.4294,49.3839,49.393,17537.0
2021-07-21 13:15:00,54.18,54.21,54.15,54.16,10223.0,49.393,49.4203,49.3656,49.3747,10223.0
2021-07-21 13:20:00,54.15,54.16,54.11,54.12,11162.0,49.3656,49.3747,49.3292,49.3383,11162.0
2021-07-21 13:25:00,54.13,54.2,54.12,54.17,16132.0,49.3474,49.4112,49.3383,49.3839,16132.0
2021-07-21 13:30:00,54.18,54.27,54.17,54.26,20419.0,49.393,49.475,49.3839,49.4659,20419.0
2021-07-21 13:35:00,54.26,54.27,54.22,54.23,17543.0,49.4659,49.475,49.4294,49.4386,17543.0
2021-07-21 13:40:00,54.23,54.24,54.16,54.16,19768.0,49.4386,49.4477,49.3747,49.3747,19768.0
2021-07-21 13:45:00,54.17,54.2,54.14,54.16,12887.0,49.3839,49.4112,49.3565,49.3747,12887.0
2021-07-21 13:50:00,54.15,54.22,54.14,54.21,18164.0,49.3656,49.4294,49.3565,49.4203,18164.0
2021-07-21 13:55:00,54.21,54.22,54.17,54.22,18083.0,49.4203,49.4294,49.3839,49.4294,18083.0
2021-07-21 14:00:00,54.22,54.23,54.13,54.13,16734.0,49.4294,49.4386,49.3474,49.3474,16734.0
2021-07-21 14:05:00,54.13,54.15,54.1,54.12,9261.0,49.3474,49.3656,49.32,49.3383,9261.0
2021-07-21 14:10:00,54.12,54.13,54.06,54.07,11827.0,49.3383,49.3474,49.2836,49.2927,11827.0
2021-07-21 14:15:00,54.07,54.1,54.06,54.1,14141.0,49.2927,49.32,49.2836,49.32,14141.0
2021-07-21 14:20:00,54.1,54.1,54.03,54.05,44798.0,49.32,49.32,49.2562,49.2745,44798.0
2021-07-21 14:25:00,54.05,54.14,54.04,54.13,36485.0,49.2745,49.3565,49.2653,49.3474,36485.0
2021-07-21 14:30:00,54.13,54.17,54.11,54.17,42562.0,49.3474,49.3839,49.3292,49.3839,42562.0
2021-07-21 14:35:00,54.18,54.19,54.14,54.19,24080.0,49.393,49.4021,49.3565,49.4021,24080.0
2021-07-21 14:40:00,54.19,54.2,54.15,54.16,13296.0,49.4021,49.4112,49.3656,49.3747,13296.0
2021-07-21 14:45:00,54.16,54.17,54.13,54.14,21586.0,49.3747,49.3839,49.3474,49.3565,21586.0
2021-07-21 14:50:00,54.13,54.13,54.07,54.08,14824.0,49.3474,49.3474,49.2927,49.3018,14824.0
2021-07-21 14:55:00,54.08,54.12,54.07,54.12,17311.0,49.3018,49.3383,49.2927,49.3383,17311.0
2021-07-21 15:00:00,54.11,54.11,54.08,54.1,13716.0,49.3292,49.3292,49.3018,49.32,13716.0
2021-07-21 15:05:00,54.1,54.13,54.09,54.12,13227.0,49.32,49.3474,49.3109,49.3383,13227.0
2021-07-21 15:10:00,54.12,54.12,54.04,54.05,18166.0,49.3383,49.3383,49.2653,49.2745,18166.0
2021-07-21 15:15:00,54.05,54.08,54.04,54.05,14042.0,49.2745,49.3018,49.2653,49.2745,14042.0
2021-07-21 15:20:00,54.05,54.09,54.05,54.08,13204.0,49.2745,49.3109,49.2745,49.3018,13204.0
2021-07-21 15:25:00,54.08,54.08,53.99,54.02,22220.0,49.3018,49.3018,49.2198,49.2471,22220.0
2021-07-21 15:30:00,54.02,54.03,54.0,54.02,30297.0,49.2471,49.2562,49.2289,49.2471,30297.0
2021-07-21 15:35:00,54.01,54.03,53.93,53.97,36555.0,49.238,49.2562,49.1651,49.2015,36555.0
2021-07-21 15:40:00,53.97,53.99,53.94,53.97,41015.0,49.2015,49.2198,49.1742,49.2015,41015.0
2021-07-21 15:45:00,53.96,53.96,53.89,53.91,46074.0,49.1924,49.1924,49.1286,49.1468,46074.0
2021-07-21 15:50:00,53.9,53.91,53.81,53.88,100300.0,49.1377,49.1468,49.0557,49.1195,100300.0
2021-07-21 15:55:00,53.88,53.94,53.84,53.88,181812.0,49.1195,49.1742,49.083,49.1195,181812.0
2021-07-22 09:30:00,53.91,54.08,53.43,53.43,53619.0,49.1468,49.3018,48.7092,48.7092,53619.0
2021-07-22 09:35:00,53.45,53.45,53.2,53.42,50449.0,48.7275,48.7275,48.4996,48.7001,50449.0
2021-07-22 09:40:00,53.45,53.65,53.43,53.59,30484.0,48.7275,48.9098,48.7092,48.8551,30484.0
2021-07-22 09:45:00,53.58,53.68,53.48,53.5,29579.0,48.846,48.9372,48.7548,48.7731,29579.0
2021-07-22 09:50:00,53.49,53.57,53.38,53.48,18613.0,48.7639,48.8369,48.6637,48.7548,18613.0
2021-07-22 09:55:00,53.48,53.48,53.38,53.45,15306.0,48.7548,48.7548,48.6637,48.7275,15306.0
2021-07-22 10:00:00,53.47,53.51,53.35,53.43,28913.0,48.7457,48.7822,48.6363,48.7092,28913.0
2021-07-22 10:05:00,53.43,53.49,53.35,53.48,26700.0,48.7092,48.7639,48.6363,48.7548,26700.0
2021-07-22 10:10:00,53.51,53.6,53.48,53.51,18527.0,48.7822,48.8642,48.7548,48.7822,18527.0
2021-07-22 10:15:00,53.51,53.55,53.44,53.48,13567.0,48.7822,48.8186,48.7184,48.7548,13567.0
2021-07-22 10:20:00,53.48,53.51,53.38,53.38,13166.0,48.7548,48.7822,48.6637,48.6637,13166.0
2021-07-22 10:25:00,53.4,53.47,53.35,53.4,19192.0,48.6819,48.7457,48.6363,48.6819,19192.0
2021-07-22 10:30:00,53.39,53.45,53.38,53.41,21924.0,48.6728,48.7275,48.6637,48.691,21924.0
2021-07-22 10:35:00,53.41,53.43,53.35,53.38,16440.0,48.691,48.7092,48.6363,48.6637,16440.0
2021-07-22 10:40:00,53.39,53.47,53.37,53.45,13309.0,48.6728,48.7457,48.6545,48.7275,13309.0
2021-07-22 10:45:00,53.45,53.45,53.34,53.36,17167.0,48.7275,48.7275,48.6272,48.6454,17167.0
2021-07-22 10:50:00,53.36,53.38,53.31,53.37,19078.0,48.6454,48.6637,48.5998,48.6545,19078.0
2021-07-22 10:55:00,53.37,53.37,53.3,53.31,14321.0,48.6545,48.6545,48.5907,48.5998,14321.0
2021-07-22 11:00:00,53.31,53.32,53.17,53.23,23585.0,48.5998,48.609,48.4722,48.5269,23585.0
2021-07-22 11:05:00,53.23,53.28,53.2,53.26,10573.0,48.5269,48.5725,48.4996,48.5543,10573.0
2021-07-22 11:10:00,53.27,53.28,53.2,53.23,13404.0,48.5634,48.5725,48.4996,48.5269,13404.0
2021-07-22 11:15:00,53.23,53.31,53.19,53.3,12805.0,48.5269,48.5998,48.4905,48.5907,12805.0
2021-07-22 11:20:00,53.3,53.31,53.2,53.24,14161.0,48.5907,48.5998,48.4996,48.536,14161.0
2021-07-22 11:25:00,53.24,53.26,53.13,53.19,16879.0,48.536,48.5543,48.4358,48.4905,16879.0
2021-07-22 11:30:00,53.19,53.23,53.1,53.1,24554.0,48.4905,48.5269,48.4084,48.4084,24554.0
2021-07-22 11:35:00,53.1,53.14,53.09,53.1,19293.0,48.4084,48.4449,48.3993,48.4084,19293.0
2021-07-22 11:40:00,53.11,53.11,52.96,52.96,31176.0,48.4175,48.4175,48.2808,48.2808,31176.0
2021-07-22 11:45:00,52.97,53.06,52.95,53.02,37110.0,48.2899,48.3719,48.2717,48.3355,37110.0
2021-07-22 11:50:00,53.02,53.05,52.98,53.04,13071.0,48.3355,48.3628,48.299,48.3537,13071.0
2021-07-22 11:55:00,53.03,53.05,53.0,53.03,9110.0,48.3446,48.3628,48.3172,48.3446,9110.0
2021-07-22 12:00:00,53.03,53.05,52.98,53.05,11728.0,48.3446,48.3628,48.299,48.3628,11728.0
2021-07-22 12:05:00,53.05,53.07,53.03,53.04,12734.0,48.3628,48.3811,48.3446,48.3537,12734.0
2021-07-22 12:10:00,53.04,53.04,52.99,53.0,9412.0,48.3537,48.3537,48.3081,48.3172,9412.0
2021-07-22 12:15:00,53.01,53.04,53.0,53.01,7572.0,48.3264,48.3537,48.3172,48.3264,7572.0
2021-07-22 12:20:00,53.01,53.05,53.0,53.04,5964.0,48.3264,48.3628,48.3172,48.3537,5964.0
2021-07-22 12:25:00,53.05,53.1,53.04,53.09,9093.0,48.3628,48.4084,48.3537,48.3993,9093.0
2021-07-22 12:30:00,53.09,53.1,53.07,53.08,12204.0,48.3993,48.4084,48.3811,48.3902,12204.0
2021-07-22 12:35:00,53.09,53.13,53.09,53.13,9406.0,48.3993,48.4358,48.3993,48.4358,9406.0
2021-07-22 12:40:00,53.13,53.16,53.1,53.14,11878.0,48.4358,48.4631,48.4084,48.4449,11878.0
2021-07-22 12:45:00,53.14,53.14,53.11,53.12,16374.0,48.4449,48.4449,48.4175,48.4266,16374.0
2021-07-22 12:50:00,53.11,53.17,53.09,53.16,12709.0,48.4175,48.4722,48.3993,48.4631,12709.0
2021-07-22 12:55:00,53.17,53.18,53.14,53.16,12392.0,48.4722,48.4813,48.4449,48.4631,12392.0
2021-07-22 13:00:00,53.16,53.16,53.11,53.12,9121.0,48.4631,48.4631,48.4175,48.4266,9121.0
2021-07-22 13:05:00,53.13,53.16,53.12,53.15,12138.0,48.4358,48.4631,48.4266,48.454,12138.0
2021-07-22 13:10:00,53.15,53.23,53.14,53.22,9769.0,48.454,48.5269,48.4449,48.5178,9769.0
2021-07-22 13:15:00,53.22,53.23,53.17,53.17,12073.0,48.5178,48.5269,48.4722,48.4722,12073.0
2021-07-22 13:20:00,53.16,53.21,53.14,53.21,8336.0,48.4631,48.5087,48.4449,48.5087,8336.0
2021-07-22 13:25:00,53.21,53.21,53.11,53.14,15889.0,48.5087,48.5087,48.4175,48.4449,15889.0
2021-07-22 13:30:00,53.14,53.16,53.1,53.15,15135.0,48.4449,48.4631,48.4084,48.454,15135.0
2021-07-22 13:35:00,53.15,53.16,53.13,53.15,8566.0,48.454,48.4631,48.4358,48.454,8566.0
2021-07-22 13:40:00,53.14,53.2,53.13,53.18,14715.0,48.4449,48.4996,48.4358,48.4813,14715.0
2021-07-22 13:45:00,53.18,53.24,53.16,53.24,14284.0,48.4813,48.536,48.4631,48.536,14284.0
2021-07-22 13:50:00,53.23,53.26,53.21,53.26,14605.0,48.5269,48.5543,48.5087,48.5543,14605.0
2021-07-22 13:55:00,53.26,53.29,53.25,53.29,12723.0,48.5543,48.5816,48.5451,48.5816,12723.0
2021-07-22 14:00:00,53.29,53.32,53.28,53.3,20573.0,48.5816,48.609,48.5725,48.5907,20573.0
2021-07-22 14:05:00,53.3,53.34,53.28,53.28,14659.0,48.5907,48.6272,48.5725,48.5725,14659.0
2021-07-22 14:10:00,53.29,53.34,53.29,53.31,11082.0,48.5816,48.6272,48.5816,48.5998,11082.0
2021-07-22 14:15:00,53.32,53.33,53.27,53.27,10662.0,48.609,48.6181,48.5634,48.5634,10662.0
2021-07-22 14:20:00,53.27,53.28,53.24,53.25,12120.0,48.5634,48.5725,48.536,48.5451,12120.0
2021-07-22 14:25:00,53.25,53.28,53.24,53.27,13948.0,48.5451,48.5725,48.536,48.5634,13948.0
2021-07-22 14:30:00,53.27,53.27,53.25,53.27,6075.0,48.5634,48.5634,48.5451,48.5634,6075.0
2021-07-22 14:35:00,53.27,53.29,53.25,53.26,22604.0,48.5634,48.5816,48.5451,48.5543,22604.0
2021-07-22 14:40:00,53.25,53.25,53.21,53.25,17939.0,48.5451,48.5451,48.5087,48.5451,17939.0
2021-07-22 14:45:00,53.25,53.29,53.24,53.29,7523.0,48.5451,48.5816,48.536,48.5816,7523.0
2021-07-22 14:50:00,53.28,53.29,53.26,53.28,13164.0,48.5725,48.5816,48.5543,48.5725,13164.0
2021-07-22 14:55:00,53.27,53.32,53.27,53.3,14277.0,48.5634,48.609,48.5634,48.5907,14277.0
2021-07-22 15:00:00,53.3,53.32,53.27,53.28,11773.0,48.5907,48.609,48.5634,48.5725,11773.0
2021-07-22 15:05:00,53.27,53.28,53.25,53.26,18421.0,48.5634,48.5725,48.5451,48.5543,18421.0
2021-07-22 15:10:00,53.27,53.27,53.22,53.23,10285.0,48.5634,48.5634,48.5178,48.5269,10285.0
2021-07-22 15:15:00,53.23,53.26,53.22,53.26,9276.0,48.5269,48.5543,48.5178,48.5543,9276.0
2021-07-22 15:20:00,53.25,53.27,53.23,53.23,18021.0,48.5451,48.5634,48.5269,48.5269,18021.0
2021-07-22 15:25:00,53.23,53.24,53.21,53.23,15778.0,48.5269,48.536,48.5087,48.5269,15778.0
2021-07-22 15:30:00,53.23,53.23,53.17,53.21,30692.0,48.5269,48.5269,48.4722,48.5087,30692.0
2021-07-22 15:35:00,53.2,53.22,53.18,53.22,30949.0,48.4996,48.5178,48.4813,48.5178,30949.0
2021-07-22 15:40:00,53.21,53.25,53.18,53.25,39747.0,48.5087,48.5451,48.4813,48.5451,39747.0
2021-07-22 15:45:00,53.25,53.27,53.24,53.25,28828.0,48.5451,48.5634,48.536,48.5451,28828.0
2021-07-22 15:50:00,53.25,53.25,53.18,53.2,49676.0,48.5451,48.5451,48.4813,48.4996,49676.0
2021-07-22 15:55:00,53.2,53.24,53.08,53.1,262330.0,48.4996,48.536,48.3902,48.4084,262330.0
2021-07-23 09:30:00,53.36,53.63,53.2,53.59,55588.0,48.6454,48.8916,48.4996,48.8551,55588.0
2021-07-23 09:35:00,53.67,53.76,53.59,53.63,31599.0,48.928,49.0101,48.8551,48.8916,31599.0
2021-07-23 09:40:00,53.64,53.72,53.63,53.71,34761.0,48.9007,48.9736,48.8916,48.9645,34761.0
2021-07-23 09:45:00,53.69,53.69,53.4,53.4,29888.0,48.9463,48.9463,48.6819,48.6819,29888.0
2021-07-23 09:50:00,53.38,53.4,53.23,53.27,33250.0,48.6637,48.6819,48.5269,48.5634,33250.0
2021-07-23 09:55:00,53.29,53.3,53.2,53.23,20016.0,48.5816,48.5907,48.4996,48.5269,20016.0
2021-07-23 10:00:00,53.23,53.31,53.19,53.2,28993.0,48.5269,48.5998,48.4905,48.4996,28993.0
2021-07-23 10:05:00,53.2,53.36,53.17,53.34,17755.0,48.4996,48.6454,48.4722,48.6272,17755.0
2021-07-23 10:10:00,53.35,53.4,53.28,53.33,21359.0,48.6363,48.6819,48.5725,48.6181,21359.0
2021-07-23 10:15:00,53.33,53.37,53.24,53.26,25680.0,48.6181,48.6545,48.536,48.5543,25680.0
2021-07-23 10:20:00,53.26,53.39,53.21,53.32,12339.0,48.5543,48.6728,48.5087,48.609,12339.0
2021-07-23 10:25:00,53.32,53.36,53.28,53.36,18025.0,48.609,48.6454,48.5725,48.6454,18025.0
2021-07-23 10:30:00,53.37,53.37,53.25,53.34,17090.0,48.6545,48.6545,48.5451,48.6272,17090.0
2021-07-23 10:35:00,53.33,53.4,53.32,53.33,16607.0,48.6181,48.6819,48.609,48.6181,16607.0
2021-07-23 10:40:00,53.32,53.45,53.3,53.43,29245.0,48.609,48.7275,48.5907,48.7092,29245.0
2021-07-23 10:45:00,53.43,53.46,53.39,53.44,9923.0,48.7092,48.7366,48.6728,48.7184,9923.0
2021-07-23 10:50:00,53.45,53.47,53.38,53.42,21355.0,48.7275,48.7457,48.6637,48.7001,21355.0
2021-07-23 10:55:00,53.41,53.43,53.38,53.39,16114.0,48.691,48.7092,48.6637,48.6728,16114.0
2021-07-23 11:00:00,53.4,53.49,53.38,53.48,30527.0,48.6819,48.7639,48.6637,48.7548,30527.0
2021-07-23 11:05:00,53.48,53.52,53.48,53.5,19028.0,48.7548,48.7913,48.7548,48.7731,19028.0
2021-07-23 11:10:00,53.51,53.51,53.37,53.37,17444.0,48.7822,48.7822,48.6545,48.6545,17444.0
2021-07-23 11:15:00,53.37,53.38,53.32,53.33,13247.0,48.6545,48.6637,48.609,48.6181,13247.0
2021-07-23 11:20:00,53.33,53.36,53.32,53.34,14327.0,48.6181,48.6454,48.609,48.6272,14327.0
2021-07-23 11:25:00,53.33,53.36,53.31,53.35,10401.0,48.6181,48.6454,48.5998,48.6363,10401.0
2021-07-23 11:30:00,53.35,53.37,53.29,53.29,11631.0,48.6363,48.6545,48.5816,48.5816,11631.0
2021-07-23 11:35:00,53.29,53.33,53.29,53.32,7088.0,48.5816,48.6181,48.5816,48.609,7088.0
2021-07-23 11:40:00,53.32,53.34,53.25,53.25,18774.0,48.609,48.6272,48.5451,48.5451,18774.0
2021-07-23 11:45:00,53.26,53.27,53.22,53.23,13496.0,48.5543,48.5634,48.5178,48.5269,13496.0
2021-07-23 11:50:00,53.23,53.24,53.2,53.23,13735.0,48.5269,48.536,48.4996,48.5269,13735.0
2021-07-23 11:55:00,53.23,53.24,53.16,53.16,23021.0,48.5269,48.536,48.4631,48.4631,23021.0
2021-07-23 12:00:00,53.16,53.29,53.16,53.23,19759.0,48.4631,48.5816,48.4631,48.5269,19759.0
2021-07-23 12:05:00,53.24,53.28,53.23,53.26,11588.0,48.536,48.5725,48.5269,48.5543,11588.0
2021-07-23 12:10:00,53.26,53.33,53.23,53.32,11661.0,48.5543,48.6181,48.5269,48.609,11661.0
2021-07-23 12:15:00,53.32,53.35,53.29,53.3,11366.0,48.609,48.6363,48.5816,48.5907,11366.0
2021-07-23 12:20:00,53.3,53.32,53.28,53.29,8194.0,48.5907,48.609,48.5725,48.5816,8194.0
2021-07-23 12:25:00,53.28,53.3,53.23,53.27,16397.0,48.5725,48.5907,48.5269,48.5634,16397.0
2021-07-23 12:30:00,53.28,53.3,53.25,53.26,11844.0,48.5725,48.5907,48.5451,48.5543,11844.0
2021-07-23 12:35:00,53.27,53.31,53.25,53.3,14921.0,48.5634,48.5998,48.5451,48.5907,14921.0
2021-07-23 12:40:00,53.3,53.32,53.28,53.3,10167.0,48.5907,48.609,48.5725,48.5907,10167.0
2021-07-23 12:45:00,53.3,53.33,53.27,53.28,10793.0,48.5907,48.6181,48.5634,48.5725,10793.0
2021-07-23 12:50:00,53.29,53.32,53.25,53.26,5667.0,48.5816,48.609,48.5451,48.5543,5667.0
2021-07-23 12:55:00,53.26,53.32,53.25,53.31,13082.0,48.5543,48.609,48.5451,48.5998,13082.0
2021-07-23 13:00:00,53.31,53.38,53.3,53.38,11684.0,48.5998,48.6637,48.5907,48.6637,11684.0
2021-07-23 13:05:00,53.38,53.42,53.37,53.39,10760.0,48.6637,48.7001,48.6545,48.6728,10760.0
2021-07-23 13:10:00,53.4,53.4,53.36,53.37,10384.0,48.6819,48.6819,48.6454,48.6545,10384.0
2021-07-23 13:15:00,53.35,53.36,53.32,53.34,14521.0,48.6363,48.6454,48.609,48.6272,14521.0
2021-07-23 13:20:00,53.35,53.35,53.3,53.31,10511.0,48.6363,48.6363,48.5907,48.5998,10511.0
2021-07-23 13:25:00,53.31,53.33,53.28,53.29,12175.0,48.5998,48.6181,48.5725,48.5816,12175.0
2021-07-23 13:30:00,53.3,53.3,53.27,53.28,11070.0,48.5907,48.5907,48.5634,48.5725,11070.0
2021-07-23 13:35:00,53.29,53.34,53.28,53.34,6946.0,48.5816,48.6272,48.5725,48.6272,6946.0
2021-07-23 13:40:00,53.34,53.38,53.33,53.38,6109.0,48.6272,48.6637,48.6181,48.6637,6109.0
2021-07-23 13:45:00,53.38,53.42,53.37,53.41,8259.0,48.6637,48.7001,48.6545,48.691,8259.0
2021-07-23 13:50:00,53.42,53.42,53.38,53.4,8503.0,48.7001,48.7001,48.6637,48.6819,8503.0
2021-07-23 13:55:00,53.4,53.42,53.38,53.39,8751.0,48.6819,48.7001,48.6637,48.6728,8751.0
2021-07-23 14:00:00,53.38,53.39,53.31,53.33,16167.0,48.6637,48.6728,48.5998,48.6181,16167.0
2021-07-23 14:05:00,53.33,53.34,53.3,53.3,9589.0,48.6181,48.6272,48.5907,48.5907,9589.0
2021-07-23 14:10:00,53.31,53.34,53.29,53.29,10558.0,48.5998,48.6272,48.5816,48.5816,10558.0
2021-07-23 14:15:00,53.3,53.3,53.25,53.25,10851.0,48.5907,48.5907,48.5451,48.5451,10851.0
2021-07-23 14:20:00,53.25,53.27,53.22,53.22,13754.0,48.5451,48.5634,48.5178,48.5178,13754.0
2021-07-23 14:25:00,53.23,53.25,53.22,53.23,6461.0,48.5269,48.5451,48.5178,48.5269,6461.0
2021-07-23 14:30:00,53.24,53.29,53.24,53.25,10936.0,48.536,48.5816,48.536,48.5451,10936.0
2021-07-23 14:35:00,53.26,53.3,53.25,53.3,13599.0,48.5543,48.5907,48.5451,48.5907,13599.0
2021-07-23 14:40:00,53.29,53.32,53.27,53.31,14465.0,48.5816,48.609,48.5634,48.5998,14465.0
2021-07-23 14:45:00,53.32,53.32,53.29,53.32,7834.0,48.609,48.609,48.5816,48.609,7834.0
2021-07-23 14:50:00,53.32,53.34,53.3,53.32,8918.0,48.609,48.6272,48.5907,48.609,8918.0
2021-07-23 14:55:00,53.31,53.34,53.29,53.34,7359.0,48.5998,48.6272,48.5816,48.6272,7359.0
2021-07-23 15:00:00,53.34,53.35,53.31,53.34,9470.0,48.6272,48.6363,48.5998,48.6272,9470.0
2021-07-23 15:05:00,53.34,53.34,53.29,53.29,12632.0,48.6272,48.6272,48.5816,48.5816,12632.0
2021-07-23 15:10:00,53.3,53.31,53.24,53.25,12877.0,48.5907,48.5998,48.536,48.5451,12877.0
2021-07-23 15:15:00,53.25,53.3,53.23,53.28,10651.0,48.5451,48.5907,48.5269,48.5725,10651.0
2021-07-23 15:20:00,53.29,53.31,53.26,53.27,9330.0,48.5816,48.5998,48.5543,48.5634,9330.0
2021-07-23 15:25:00,53.27,53.32,53.26,53.31,14063.0,48.5634,48.609,48.5543,48.5998,14063.0
2021-07-23 15:30:00,53.32,53.42,53.31,53.42,14243.0,48.609,48.7001,48.5998,48.7001,14243.0
2021-07-23 15:35:00,53.41,53.47,53.41,53.47,17858.0,48.691,48.7457,48.691,48.7457,17858.0
2021-07-23 15:40:00,53.45,53.45,53.39,53.4,18448.0,48.7275,48.7275,48.6728,48.6819,18448.0
2021-07-23 15:45:00,53.4,53.48,53.4,53.45,50352.0,48.6819,48.7548,48.6819,48.7275,50352.0
2021-07-23 15:50:00,53.44,53.48,53.38,53.39,53469.0,48.7184,48.7548,48.6637,48.6728,53469.0
2021-07-23 15:55:00,53.4,53.4,53.33,53.37,108435.0,48.6819,48.6819,48.6181,48.6545,108435.0
2021-07-26 09:30:00,53.32,53.81,53.17,53.81,36151.0,48.609,49.0557,48.4722,49.0557,36151.0
2021-07-26 09:35:00,53.77,53.89,53.69,53.83,20647.0,49.0192,49.1286,48.9463,49.0739,20647.0
2021-07-26 09:40:00,53.82,53.82,53.56,53.56,30762.0,49.0648,49.0648,48.8278,48.8278,30762.0
2021-07-26 09:45:00,53.58,53.72,53.57,53.64,29394.0,48.846,48.9736,48.8369,48.9007,29394.0
2021-07-26 09:50:00,53.63,53.77,53.59,53.73,28248.0,48.8916,49.0192,48.8551,48.9827,28248.0
2021-07-26 09:55:00,53.74,53.78,53.68,53.69,22468.0,48.9919,49.0283,48.9372,48.9463,22468.0
2021-07-26 10:00:00,53.69,53.79,53.65,53.73,26309.0,48.9463,49.0374,48.9098,48.9827,26309.0
2021-07-26 10:05:00,53.73,53.78,53.7,53.73,18401.0,48.9827,49.0283,48.9554,48.9827,18401.0
2021-07-26 10:10:00,53.73,53.79,53.64,53.67,28359.0,48.9827,49.0374,48.9007,48.928,28359.0
2021-07-26 10:15:00,53.66,53.8,53.65,53.79,15162.0,48.9189,49.0466,48.9098,49.0374,15162.0
2021-07-26 10:20:00,53.8,53.83,53.73,53.74,8850.0,49.0466,49.0739,48.9827,48.9919,8850.0
2021-07-26 10:25:00,53.72,53.73,53.64,53.66,9936.0,48.9736,48.9827,48.9007,48.9189,9936.0
2021-07-26 10:30:00,53.67,53.68,53.52,53.58,16379.0,48.928,48.9372,48.7913,48.846,16379.0
2021-07-26 10:35:00,53.56,53.57,53.5,53.55,18453.0,48.8278,48.8369,48.7731,48.8186,18453.0
2021-07-26 10:40:00,53.56,53.68,53.54,53.6,20333.0,48.8278,48.9372,48.8095,48.8642,20333.0
2021-07-26 10:45:00,53.59,53.75,53.59,53.75,10314.0,48.8551,49.001,48.8551,49.001,10314.0
2021-07-26 10:50:00,53.73,53.74,53.66,53.74,11447.0,48.9827,48.9919,48.9189,48.9919,11447.0
2021-07-26 10:55:00,53.73,53.74,53.67,53.72,34101.0,48.9827,48.9919,48.928,48.9736,34101.0
2021-07-26 11:00:00,53.71,53.72,53.62,53.7,27014.0,48.9645,48.9736,48.8825,48.9554,27014.0
2021-07-26 11:05:00,53.7,53.84,53.68,53.79,22209.0,48.9554,49.083,48.9372,49.0374,22209.0
2021-07-26 11:10:00,53.79,53.82,53.73,53.74,12545.0,49.0374,49.0648,48.9827,48.9919,12545.0
2021-07-26 11:15:00,53.73,53.83,53.72,53.8,15150.0,48.9827,49.0739,48.9736,49.0466,15150.0
2021-07-26 11:20:00,53.8,53.83,53.78,53.82,14196.0,49.0466,49.0739,49.0283,49.0648,14196.0
2021-07-26 11:25:00,53.83,53.87,53.81,53.82,17744.0,49.0739,49.1104,49.0557,49.0648,17744.0
2021-07-26 11:30:00,53.83,53.83,53.74,53.75,24902.0,49.0739,49.0739,48.9919,49.001,24902.0
2021-07-26 11:35:00,53.76,53.82,53.75,53.77,11519.0,49.0101,49.0648,49.001,49.0192,11519.0
2021-07-26 11:40:00,53.79,53.82,53.75,53.78,9791.0,49.0374,49.0648,49.001,49.0283,9791.0
2021-07-26 11:45:00,53.78,53.84,53.78,53.8,10911.0,49.0283,49.083,49.0283,49.0466,10911.0
2021-07-26 11:50:00,53.8,53.81,53.74,53.74,11716.0,49.0466,49.0557,48.9919,48.9919,11716.0
2021-07-26 11:55:00,53.75,53.76,53.72,53.75,8960.0,49.001,49.0101,48.9736,49.001,8960.0
2021-07-26 12:00:00,53.74,53.76,53.71,53.75,12526.0,48.9919,49.0101,48.9645,49.001,12526.0
2021-07-26 12:05:00,53.75,53.75,53.67,53.69,7139.0,49.001,49.001,48.928,48.9463,7139.0
2021-07-26 12:10:00,53.68,53.68,53.65,53.67,9726.0,48.9372,48.9372,48.9098,48.928,9726.0
2021-07-26 12:15:00,53.66,53.67,53.6,53.62,12373.0,48.9189,48.928,48.8642,48.8825,12373.0
2021-07-26 12:20:00,53.62,53.67,53.61,53.63,8278.0,48.8825,48.928,48.8733,48.8916,8278.0
2021-07-26 12:25:00,53.64,53.7,53.63,53.68,17821.0,48.9007,48.9554,48.8916,48.9372,17821.0
2021-07-26 12:30:00,53.68,53.71,53.67,53.69,9771.0,48.9372,48.9645,48.928,48.9463,9771.0
2021-07-26 12:35:00,53.7,53.78,53.69,53.73,13459.0,48.9554,49.0283,48.9463,48.9827,13459.0
2021-07-26 12:40:00,53.72,53.74,53.69,53.7,8238.0,48.9736,48.9919,48.9463,48.9554,8238.0
2021-07-26 12:45:00,53.7,53.72,53.69,53.7,5518.0,48.9554,48.9736,48.9463,48.9554,5518.0
2021-07-26 12:50:00,53.7,53.73,53.66,53.67,8933.0,48.9554,48.9827,48.9189,48.928,8933.0
2021-07-26 12:55:00,53.68,53.69,53.67,53.69,9282.0,48.9372,48.9463,48.928,48.9463,9282.0
2021-07-26 13:00:00,53.69,53.72,53.69,53.72,10316.0,48.9463,48.9736,48.9463,48.9736,10316.0
2021-07-26 13:05:00,53.72,53.76,53.71,53.76,7982.0,48.9736,49.0101,48.9645,49.0101,7982.0
2021-07-26 13:10:00,53.76,53.76,53.69,53.69,16630.0,49.0101,49.0101,48.9463,48.9463,16630.0
2021-07-26 13:15:00,53.69,53.71,53.67,53.7,10308.0,48.9463,48.9645,48.928,48.9554,10308.0
2021-07-26 13:20:00,53.7,53.7,53.67,53.67,17224.0,48.9554,48.9554,48.928,48.928,17224.0
2021-07-26 13:25:00,53.66,53.67,53.62,53.63,6897.0,48.9189,48.928,48.8825,48.8916,6897.0
2021-07-26 13:30:00,53.64,53.64,53.58,53.59,10839.0,48.9007,48.9007,48.846,48.8551,10839.0
2021-07-26 13:35:00,53.58,53.6,53.55,53.59,8615.0,48.846,48.8642,48.8186,48.8551,8615.0
2021-07-26 13:40:00,53.59,53.61,53.57,53.59,9398.0,48.8551,48.8733,48.8369,48.8551,9398.0
2021-07-26 13:45:00,53.59,53.61,53.56,53.6,17247.0,48.8551,48.8733,48.8278,48.8642,17247.0
2021-07-26 13:50:00,53.59,53.64,53.57,53.6,28710.0,48.8551,48.9007,48.8369,48.8642,28710.0
2021-07-26 13:55:00,53.61,53.63,53.6,53.62,7861.0,48.8733,48.8916,48.8642,48.8825,7861.0
2021-07-26 14:00:00,53.63,53.63,53.59,53.59,10868.0,48.8916,48.8916,48.8551,48.8551,10868.0
2021-07-26 14:05:00,53.59,53.62,53.58,53.62,6619.0,48.8551,48.8825,48.846,48.8825,6619.0
2021-07-26 14:10:00,53.62,53.62,53.59,53.6,6141.0,48.8825,48.8825,48.8551,48.8642,6141.0
2021-07-26 14:15:00,53.6,53.66,53.6,53.66,10167.0,48.8642,48.9189,48.8642,48.9189,10167.0
2021-07-26 14:20:00,53.66,53.67,53.65,53.67,11433.0,48.9189,48.928,48.9098,48.928,11433.0
2021-07-26 14:25:00,53.66,53.67,53.63,53.64,11388.0,48.9189,48.928,48.8916,48.9007,11388.0
2021-07-26 14:30:00,53.64,53.66,53.64,53.65,11737.0,48.9007,48.9189,48.9007,48.9098,11737.0
2021-07-26 14:35:00,53.64,53.65,53.6,53.62,12761.0,48.9007,48.9098,48.8642,48.8825,12761.0
2021-07-26 14:40:00,53.63,53.63,53.59,53.59,7423.0,48.8916,48.8916,48.8551,48.8551,7423.0
2021-07-26 14:45:00,53.6,53.61,53.59,53.6,8458.0,48.8642,48.8733,48.8551,48.8642,8458.0
2021-07-26 14:50:00,53.6,53.61,53.58,53.59,9260.0,48.8642,48.8733,48.846,48.8551,9260.0
2021-07-26 14:55:00,53.58,53.59,53.55,53.57,7914.0,48.846,48.8551,48.8186,48.8369,7914.0
2021-07-26 15:00:00,53.57,53.59,53.56,53.57,11362.0,48.8369,48.8551,48.8278,48.8369,11362.0
2021-07-26 15:05:00,53.58,53.6,53.56,53.58,10282.0,48.846,48.8642,48.8278,48.846,10282.0
2021-07-26 15:10:00,53.59,53.61,53.56,53.61,11909.0,48.8551,48.8733,48.8278,48.8733,11909.0
2021-07-26 15:15:00,53.61,53.7,53.6,53.69,13418.0,48.8733,48.9554,48.8642,48.9463,13418.0
2021-07-26 15:20:00,53.69,53.7,53.65,53.67,8974.0,48.9463,48.9554,48.9098,48.928,8974.0
2021-07-26 15:25:00,53.67,53.68,53.65,53.68,14235.0,48.928,48.9372,48.9098,48.9372,14235.0
2021-07-26 15:30:00,53.69,53.7,53.64,53.7,19609.0,48.9463,48.9554,48.9007,48.9554,19609.0
2021-07-26 15:35:00,53.71,53.74,53.69,53.72,21760.0,48.9645,48.9919,48.9463,48.9736,21760.0
2021-07-26 15:40:00,53.72,53.74,53.69,53.71,16207.0,48.9736,48.9919,48.9463,48.9645,16207.0
2021-07-26 15:45:00,53.71,53.72,53.68,53.69,27358.0,48.9645,48.9736,48.9372,48.9463,27358.0
2021-07-26 15:50:00,53.69,53.75,53.68,53.72,61670.0,48.9463,49.001,48.9372,48.9736,61670.0
2021-07-26 15:55:00,53.72,53.73,53.66,53.7,128527.0,48.9736,48.9827,48.9189,48.9554,128527.0
2021-07-27 09:30:00,53.29,53.57,52.93,53.23,90099.0,48.5816,48.8369,48.2534,48.5269,90099.0
2021-07-27 09:35:00,53.25,53.3,53.06,53.1,48027.0,48.5451,48.5907,48.3719,48.4084,48027.0
2021-07-27 09:40:00,53.14,53.26,53.01,53.14,43839.0,48.4449,48.5543,48.3264,48.4449,43839.0
2021-07-27 09:45:00,53.16,53.41,53.16,53.37,32143.0,48.4631,48.691,48.4631,48.6545,32143.0
2021-07-27 09:50:00,53.4,53.49,53.31,53.39,28718.0,48.6819,48.7639,48.5998,48.6728,28718.0
2021-07-27 09:55:00,53.39,53.41,53.29,53.36,36232.0,48.6728,48.691,48.5816,48.6454,36232.0
2021-07-27 10:00:00,53.37,53.48,53.36,53.4,45413.0,48.6545,48.7548,48.6454,48.6819,45413.0
2021-07-27 10:05:00,53.4,53.55,53.4,53.55,37761.0,48.6819,48.8186,48.6819,48.8186,37761.0
2021-07-27 10:10:00,53.54,53.54,53.44,53.49,23911.0,48.8095,48.8095,48.7184,48.7639,23911.0
2021-07-27 10:15:00,53.49,53.58,53.48,53.58,32244.0,48.7639,48.846,48.7548,48.846,32244.0
2021-07-27 10:20:00,53.59,53.67,53.58,53.66,23592.0,48.8551,48.928,48.846,48.9189,23592.0
2021-07-27 10:25:00,53.65,53.72,53.63,53.67,25646.0,48.9098,48.9736,48.8916,48.928,25646.0
2021-07-27 10:30:00,53.66,53.73,53.65,53.69,31034.0,48.9189,48.9827,48.9098,48.9463,31034.0
2021-07-27 10:35:00,53.68,53.8,53.68,53.78,22409.0,48.9372,49.0466,48.9372,49.0283,22409.0
2021-07-27 10:40:00,53.78,53.85,53.71,53.73,29154.0,49.0283,49.0921,48.9645,48.9827,29154.0
2021-07-27 10:45:00,53.72,53.77,53.64,53.72,38473.0,48.9736,49.0192,48.9007,48.9736,38473.0
2021-07-27 10:50:00,53.71,53.82,53.67,53.77,31217.0,48.9645,49.0648,48.928,49.0192,31217.0
2021-07-27 10:55:00,53.78,53.88,53.78,53.83,17687.0,49.0283,49.1195,49.0283,49.0739,17687.0
2021-07-27 11:00:00,53.82,53.89,53.8,53.82,27645.0,49.0648,49.1286,49.0466,49.0648,27645.0
2021-07-27 11:05:00,53.82,53.85,53.77,53.82,16351.0,49.0648,49.0921,49.0192,49.0648,16351.0
2021-07-27 11:10:00,53.83,53.87,53.82,53.87,21497.0,49.0739,49.1104,49.0648,49.1104,21497.0
2021-07-27 11:15:00,53.87,53.9,53.8,53.81,34187.0,49.1104,49.1377,49.0466,49.0557,34187.0
2021-07-27 11:20:00,53.81,53.87,53.79,53.8,21728.0,49.0557,49.1104,49.0374,49.0466,21728.0
2021-07-27 11:25:00,53.8,53.83,53.78,53.82,15009.0,49.0466,49.0739,49.0283,49.0648,15009.0
2021-07-27 11:30:00,53.79,53.8,53.69,53.79,16928.0,49.0374,49.0466,48.9463,49.0374,16928.0
2021-07-27 11:35:00,53.78,53.85,53.75,53.77,14970.0,49.0283,49.0921,49.001,49.0192,14970.0
2021-07-27 11:40:00,53.77,53.85,53.75,53.8,16210.0,49.0192,49.0921,49.001,49.0466,16210.0
2021-07-27 11:45:00,53.81,53.83,53.79,53.82,10824.0,49.0557,49.0739,49.0374,49.0648,10824.0
2021-07-27 11:50:00,53.82,53.86,53.81,53.85,8324.0,49.0648,49.1013,49.0557,49.0921,8324.0
2021-07-27 11:55:00,53.83,53.89,53.82,53.89,14421.0,49.0739,49.1286,49.0648,49.1286,14421.0
2021-07-27 12:00:00,53.89,53.89,53.78,53.8,18126.0,49.1286,49.1286,49.0283,49.0466,18126.0
2021-07-27 12:05:00,53.78,53.8,53.74,53.75,15458.0,49.0283,49.0466,48.9919,49.001,15458.0
2021-07-27 12:10:00,53.75,53.75,53.65,53.67,12736.0,49.001,49.001,48.9098,48.928,12736.0
2021-07-27 12:15:00,53.67,53.71,53.62,53.67,20332.0,48.928,48.9645,48.8825,48.928,20332.0
2021-07-27 12:20:00,53.66,53.7,53.64,53.65,12950.0,48.9189,48.9554,48.9007,48.9098,12950.0
2021-07-27 12:25:00,53.65,53.74,53.65,53.73,11124.0,48.9098,48.9919,48.9098,48.9827,11124.0
2021-07-27 12:30:00,53.72,53.73,53.67,53.7,11937.0,48.9736,48.9827,48.928,48.9554,11937.0
2021-07-27 12:35:00,53.7,53.75,53.68,53.73,10747.0,48.9554,49.001,48.9372,48.9827,10747.0
2021-07-27 12:40:00,53.72,53.74,53.68,53.72,14777.0,48.9736,48.9919,48.9372,48.9736,14777.0
2021-07-27 12:45:00,53.71,53.75,53.7,53.71,9512.0,48.9645,49.001,48.9554,48.9645,9512.0
2021-07-27 12:50:00,53.7,53.76,53.7,53.72,9742.0,48.9554,49.0101,48.9554,48.9736,9742.0
2021-07-27 12:55:00,53.72,53.84,53.69,53.79,16277.0,48.9736,49.083,48.9463,49.0374,16277.0
2021-07-27 13:00:00,53.8,53.84,53.78,53.83,14842.0,49.0466,49.083,49.0283,49.0739,14842.0
2021-07-27 13:05:00,53.83,53.9,53.81,53.88,18762.0,49.0739,49.1377,49.0557,49.1195,18762.0
2021-07-27 13:10:00,53.89,53.94,53.86,53.91,23503.0,49.1286,49.1742,49.1013,49.1468,23503.0
2021-07-27 13:15:00,53.91,53.95,53.86,53.95,19921.0,49.1468,49.1833,49.1013,49.1833,19921.0
2021-07-27 13:20:00,53.95,53.95,53.85,53.87,17860.0,49.1833,49.1833,49.0921,49.1104,17860.0
2021-07-27 13:25:00,53.86,53.87,53.81,53.83,17740.0,49.1013,49.1104,49.0557,49.0739,17740.0
2021-07-27 13:30:00,53.81,53.82,53.79,53.81,16065.0,49.0557,49.0648,49.0374,49.0557,16065.0
2021-07-27 13:35:00,53.82,53.91,53.81,53.91,18793.0,49.0648,49.1468,49.0557,49.1468,18793.0
2021-07-27 13:40:00,53.91,53.93,53.87,53.93,21192.0,49.1468,49.1651,49.1104,49.1651,21192.0
2021-07-27 13:45:00,53.93,53.97,53.89,53.96,25539.0,49.1651,49.2015,49.1286,49.1924,25539.0
2021-07-27 13:50:00,53.97,53.97,53.88,53.88,22907.0,49.2015,49.2015,49.1195,49.1195,22907.0
2021-07-27 13:55:00,53.89,53.9,53.86,53.86,20508.0,49.1286,49.1377,49.1013,49.1013,20508.0
2021-07-27 14:00:00,53.85,53.85,53.79,53.8,11646.0,49.0921,49.0921,49.0374,49.0466,11646.0
2021-07-27 14:05:00,53.8,53.81,53.75,53.79,10023.0,49.0466,49.0557,49.001,49.0374,10023.0
2021-07-27 14:10:00,53.8,53.81,53.77,53.81,15645.0,49.0466,49.0557,49.0192,49.0557,15645.0
2021-07-27 14:15:00,53.82,53.85,53.8,53.85,16904.0,49.0648,49.0921,49.0466,49.0921,16904.0
2021-07-27 14:20:00,53.84,53.85,53.82,53.85,7340.0,49.083,49.0921,49.0648,49.0921,7340.0
2021-07-27 14:25:00,53.85,53.88,53.83,53.87,26922.0,49.0921,49.1195,49.0739,49.1104,26922.0
2021-07-27 14:30:00,53.87,53.88,53.82,53.82,17607.0,49.1104,49.1195,49.0648,49.0648,17607.0
2021-07-27 14:35:00,53.81,53.83,53.81,53.81,11094.0,49.0557,49.0739,49.0557,49.0557,11094.0
2021-07-27 14:40:00,53.8,53.81,53.75,53.76,15273.0,49.0466,49.0557,49.001,49.0101,15273.0
2021-07-27 14:45:00,53.77,53.83,53.76,53.82,21741.0,49.0192,49.0739,49.0101,49.0648,21741.0
2021-07-27 14:50:00,53.82,53.84,53.72,53.72,20511.0,49.0648,49.083,48.9736,48.9736,20511.0
2021-07-27 14:55:00,53.71,53.74,53.71,53.71,15040.0,48.9645,48.9919,48.9645,48.9645,15040.0
2021-07-27 15:00:00,53.72,53.77,53.72,53.73,18358.0,48.9736,49.0192,48.9736,48.9827,18358.0
2021-07-27 15:05:00,53.73,53.75,53.7,53.73,12864.0,48.9827,49.001,48.9554,48.9827,12864.0
2021-07-27 15:10:00,53.72,53.73,53.68,53.71,14804.0,48.9736,48.9827,48.9372,48.9645,14804.0
2021-07-27 15:15:00,53.72,53.74,53.7,53.71,17899.0,48.9736,48.9919,48.9554,48.9645,17899.0
2021-07-27 15:20:00,53.72,53.73,53.69,53.71,21599.0,48.9736,48.9827,48.9463,48.9645,21599.0
2021-07-27 15:25:00,53.71,53.73,53.67,53.69,18828.0,48.9645,48.9827,48.928,48.9463,18828.0
2021-07-27 15:30:00,53.69,53.69,53.61,53.63,21795.0,48.9463,48.9463,48.8733,48.8916,21795.0
2021-07-27 15:35:00,53.63,53.68,53.6,53.68,24368.0,48.8916,48.9372,48.8642,48.9372,24368.0
2021-07-27 15:40:00,53.67,53.7,53.64,53.7,25576.0,48.928,48.9554,48.9007,48.9554,25576.0
2021-07-27 15:45:00,53.7,53.72,53.67,53.69,50866.0,48.9554,48.9736,48.928,48.9463,50866.0
2021-07-27 15:50:00,53.69,53.81,53.69,53.79,65020.0,48.9463,49.0557,48.9463,49.0374,65020.0
2021-07-27 15:55:00,53.8,53.82,53.78,53.81,127119.0,49.0466,49.0648,49.0283,49.0557,127119.0
2021-07-28 09:30:00,54.0,54.03,53.45,53.96,69197.0,49.2289,49.2562,48.7275,49.1924,69197.0
2021-07-28 09:35:00,53.96,54.12,53.91,54.08,28773.0,49.1924,49.3383,49.1468,49.3018,28773.0
2021-07-28 09:40:00,54.08,54.17,54.04,54.16,19115.0,49.3018,49.3839,49.2653,49.3747,19115.0
2021-07-28 09:45:00,54.15,54.27,54.14,54.19,54344.0,49.3656,49.475,49.3565,49.4021,54344.0
2021-07-28 09:50:00,54.19,54.22,53.94,53.96,100469.0,49.4021,49.4294,49.1742,49.1924,100469.0
2021-07-28 09:55:00,53.96,53.97,53.72,53.73,39958.0,49.1924,49.2015,48.9736,48.9827,39958.0
2021-07-28 10:00:00,53.72,53.74,53.6,53.67,38630.0,48.9736,48.9919,48.8642,48.928,38630.0
2021-07-28 10:05:00,53.69,53.73,53.59,53.61,23363.0,48.9463,48.9827,48.8551,48.8733,23363.0
2021-07-28 10:10:00,53.61,53.62,53.39,53.42,39010.0,48.8733,48.8825,48.6728,48.7001,39010.0
2021-07-28 10:15:00,53.43,53.45,53.3,53.31,32063.0,48.7092,48.7275,48.5907,48.5998,32063.0
2021-07-28 10:20:00,53.31,53.4,53.31,53.32,35219.0,48.5998,48.6819,48.5998,48.609,35219.0
2021-07-28 10:25:00,53.34,53.45,53.28,53.41,32029.0,48.6272,48.7275,48.5725,48.691,32029.0
2021-07-28 10:30:00,53.44,53.53,53.37,53.53,35678.0,48.7184,48.8004,48.6545,48.8004,35678.0
2021-07-28 10:35:00,53.52,53.6,53.5,53.55,23093.0,48.7913,48.8642,48.7731,48.8186,23093.0
2021-07-28 10:40:00,53.55,53.59,53.51,53.57,20381.0,48.8186,48.8551,48.7822,48.8369,20381.0
2021-07-28 10:45:00,53.57,53.67,53.56,53.65,21688.0,48.8369,48.928,48.8278,48.9098,21688.0
2021-07-28 10:50:00,53.65,53.67,53.56,53.59,17832.0,48.9098,48.928,48.8278,48.8551,17832.0
2021-07-28 10:55:00,53.58,53.69,53.53,53.69,17650.0,48.846,48.9463,48.8004,48.9463,17650.0
2021-07-28 11:00:00,53.68,53.73,53.58,53.64,16081.0,48.9372,48.9827,48.846,48.9007,16081.0
2021-07-28 11:05:00,53.64,53.64,53.55,53.62,12956.0,48.9007,48.9007,48.8186,48.8825,12956.0
2021-07-28 11:10:00,53.62,53.65,53.57,53.65,23135.0,48.8825,48.9098,48.8369,48.9098,23135.0
2021-07-28 11:15:00,53.65,53.7,53.6,53.63,14263.0,48.9098,48.9554,48.8642,48.8916,14263.0
2021-07-28 11:20:00,53.64,53.72,53.61,53.71,13663.0,48.9007,48.9736,48.8733,48.9645,13663.0
2021-07-28 11:25:00,53.7,53.76,53.68,53.72,15535.0,48.9554,49.0101,48.9372,48.9736,15535.0
2021-07-28 11:30:00,53.73,53.79,53.7,53.71,20397.0,48.9827,49.0374,48.9554,48.9645,20397.0
2021-07-28 11:35:00,53.71,53.79,53.67,53.78,14546.0,48.9645,49.0374,48.928,49.0283,14546.0
2021-07-28 11:40:00,53.78,53.87,53.77,53.87,16179.0,49.0283,49.1104,49.0192,49.1104,16179.0
2021-07-28 11:45:00,53.87,53.95,53.86,53.92,19953.0,49.1104,49.1833,49.1013,49.156,19953.0
2021-07-28 11:50:00,53.92,53.99,53.91,53.99,20132.0,49.156,49.2198,49.1468,49.2198,20132.0
2021-07-28 11:55:00,53.98,53.99,53.9,53.92,17984.0,49.2107,49.2198,49.1377,49.156,17984.0
2021-07-28 12:00:00,53.92,53.92,53.84,53.85,20069.0,49.156,49.156,49.083,49.0921,20069.0
2021-07-28 12:05:00,53.86,53.86,53.82,53.85,10546.0,49.1013,49.1013,49.0648,49.0921,10546.0
2021-07-28 12:10:00,53.84,53.86,53.78,53.79,13823.0,49.083,49.1013,49.0283,49.0374,13823.0
2021-07-28 12:15:00,53.8,53.82,53.73,53.81,27179.0,49.0466,49.0648,48.9827,49.0557,27179.0
2021-07-28 12:20:00,53.8,53.8,53.72,53.75,11485.0,49.0466,49.0466,48.9736,49.001,11485.0
2021-07-28 12:25:00,53.75,53.75,53.63,53.63,20775.0,49.001,49.001,48.8916,48.8916,20775.0
2021-07-28 12:30:00,53.63,53.7,53.63,53.68,11081.0,48.8916,48.9554,48.8916,48.9372,11081.0
2021-07-28 12:35:00,53.68,53.71,53.66,53.7,11167.0,48.9372,48.9645,48.9189,48.9554,11167.0
2021-07-28 12:40:00,53.7,53.72,53.67,53.7,12319.0,48.9554,48.9736,48.928,48.9554,12319.0
2021-07-28 12:45:00,53.7,53.73,53.69,53.71,5693.0,48.9554,48.9827,48.9463,48.9645,5693.0
2021-07-28 12:50:00,53.71,53.78,53.7,53.71,9415.0,48.9645,49.0283,48.9554,48.9645,9415.0
2021-07-28 12:55:00,53.7,53.71,53.65,53.68,10273.0,48.9554,48.9645,48.9098,48.9372,10273.0
2021-07-28 13:00:00,53.68,53.71,53.68,53.7,13949.0,48.9372,48.9645,48.9372,48.9554,13949.0
2021-07-28 13:05:00,53.7,53.71,53.63,53.69,13926.0,48.9554,48.9645,48.8916,48.9463,13926.0
2021-07-28 13:10:00,53.71,53.72,53.69,53.71,3948.0,48.9645,48.9736,48.9463,48.9645,3948.0
2021-07-28 13:15:00,53.71,53.82,53.7,53.81,15806.0,48.9645,49.0648,48.9554,49.0557,15806.0
2021-07-28 13:20:00,53.81,53.83,53.77,53.77,7001.0,49.0557,49.0739,49.0192,49.0192,7001.0
2021-07-28 13:25:00,53.78,53.79,53.7,53.72,8600.0,49.0283,49.0374,48.9554,48.9736,8600.0
2021-07-28 13:30:00,53.72,53.76,53.7,53.71,15880.0,48.9736,49.0101,48.9554,48.9645,15880.0
2021-07-28 13:35:00,53.7,53.72,53.69,53.71,6828.0,48.9554,48.9736,48.9463,48.9645,6828.0
2021-07-28 13:40:00,53.71,53.71,53.65,53.66,14746.0,48.9645,48.9645,48.9098,48.9189,14746.0
2021-07-28 13:45:00,53.66,53.68,53.64,53.66,21706.0,48.9189,48.9372,48.9007,48.9189,21706.0
2021-07-28 13:50:00,53.67,53.73,53.65,53.7,13344.0,48.928,48.9827,48.9098,48.9554,13344.0
2021-07-28 13:55:00,53.69,53.7,53.61,53.62,13542.0,48.9463,48.9554,48.8733,48.8825,13542.0
2021-07-28 14:00:00,53.63,53.8,53.6,53.77,25162.0,48.8916,49.0466,48.8642,49.0192,25162.0
2021-07-28 14:05:00,53.75,53.75,53.71,53.73,6910.0,49.001,49.001,48.9645,48.9827,6910.0
2021-07-28 14:10:00,53.73,53.76,53.67,53.75,31089.0,48.9827,49.0101,48.928,49.001,31089.0
2021-07-28 14:15:00,53.75,53.84,53.73,53.82,31883.0,49.001,49.083,48.9827,49.0648,31883.0
2021-07-28 14:20:00,53.8,53.88,53.8,53.86,10759.0,49.0466,49.1195,49.0466,49.1013,10759.0
2021-07-28 14:25:00,53.86,53.89,53.85,53.87,12598.0,49.1013,49.1286,49.0921,49.1104,12598.0
2021-07-28 14:30:00,53.87,53.94,53.86,53.94,19231.0,49.1104,49.1742,49.1013,49.1742,19231.0
2021-07-28 14:35:00,53.94,53.95,53.85,53.91,31779.0,49.1742,49.1833,49.0921,49.1468,31779.0
2021-07-28 14:40:00,53.9,53.96,53.86,53.95,22351.0,49.1377,49.1924,49.1013,49.1833,22351.0
2021-07-28 14:45:00,53.95,54.04,53.94,54.02,23511.0,49.1833,49.2653,49.1742,49.2471,23511.0
2021-07-28 14:50:00,54.03,54.07,53.99,54.0,27503.0,49.2562,49.2927,49.2198,49.2289,27503.0
2021-07-28 14:55:00,54.0,54.06,54.0,54.04,17207.0,49.2289,49.2836,49.2289,49.2653,17207.0
2021-07-28 15:00:00,54.04,54.1,54.01,54.07,25780.0,49.2653,49.32,49.238,49.2927,25780.0
2021-07-28 15:05:00,54.07,54.08,53.94,53.96,17443.0,49.2927,49.3018,49.1742,49.1924,17443.0
2021-07-28 15:10:00,53.97,53.99,53.93,53.95,13202.0,49.2015,49.2198,49.1651,49.1833,13202.0
2021-07-28 15:15:00,53.95,53.96,53.88,53.88,25334.0,49.1833,49.1924,49.1195,49.1195,25334.0
2021-07-28 15:20:00,53.89,53.9,53.84,53.84,27620.0,49.1286,49.1377,49.083,49.083,27620.0
2021-07-28 15:25:00,53.85,53.9,53.83,53.89,24734.0,49.0921,49.1377,49.0739,49.1286,24734.0
2021-07-28 15:30:00,53.89,53.95,53.88,53.91,27256.0,49.1286,49.1833,49.1195,49.1468,27256.0
2021-07-28 15:35:00,53.91,53.92,53.83,53.84,30149.0,49.1468,49.156,49.0739,49.083,30149.0
2021-07-28 15:40:00,53.84,53.87,53.82,53.84,35336.0,49.083,49.1104,49.0648,49.083,35336.0
2021-07-28 15:45:00,53.83,53.85,53.77,53.8,35351.0,49.0739,49.0921,49.0192,49.0466,35351.0
2021-07-28 15:50:00,53.79,53.82,53.74,53.8,85870.0,49.0374,49.0648,48.9919,49.0466,85870.0
2021-07-28 15:55:00,53.8,53.91,53.75,53.77,232070.0,49.0466,49.1468,49.001,49.0192,232070.0
2021-07-29 09:30:00,55.65,56.21,55.17,55.21,113398.0,50.7331,51.2436,50.2955,50.332,113398.0
2021-07-29 09:35:00,55.26,55.41,55.05,55.35,65609.0,50.3776,50.5143,50.1861,50.4596,65609.0
2021-07-29 09:40:00,55.35,55.53,55.11,55.21,106774.0,50.4596,50.6237,50.2408,50.332,106774.0
2021-07-29 09:45:00,55.23,55.25,54.87,55.23,98066.0,50.3502,50.3684,50.022,50.3502,98066.0
2021-07-29 09:50:00,55.25,55.25,55.05,55.1,41756.0,50.3684,50.3684,50.1861,50.2317,41756.0
2021-07-29 09:55:00,55.09,55.4,55.07,55.26,51403.0,50.2226,50.5052,50.2043,50.3776,51403.0
2021-07-29 10:00:00,55.25,55.25,55.04,55.1,41678.0,50.3684,50.3684,50.177,50.2317,41678.0
2021-07-29 10:05:00,55.12,55.36,55.06,55.36,47087.0,50.2499,50.4687,50.1952,50.4687,47087.0
2021-07-29 10:10:00,55.36,55.48,55.35,55.44,35739.0,50.4687,50.5781,50.4596,50.5417,35739.0
2021-07-29 10:15:00,55.45,55.68,55.44,55.58,52229.0,50.5508,50.7604,50.5417,50.6693,52229.0
2021-07-29 10:20:00,55.58,55.61,55.47,55.48,30593.0,50.6693,50.6966,50.569,50.5781,30593.0
2021-07-29 10:25:00,55.47,55.54,55.42,55.44,31170.0,50.569,50.6328,50.5234,50.5417,31170.0
2021-07-29 10:30:00,55.43,55.55,55.42,55.53,26170.0,50.5325,50.6419,50.5234,50.6237,26170.0
2021-07-29 10:35:00,55.55,55.59,55.5,55.57,31695.0,50.6419,50.6784,50.5964,50.6602,31695.0
2021-07-29 10:40:00,55.59,55.73,55.54,55.69,48213.0,50.6784,50.806,50.6328,50.7696,48213.0
2021-07-29 10:45:00,55.68,55.76,55.64,55.71,36928.0,50.7604,50.8334,50.724,50.7878,36928.0
2021-07-29 10:50:00,55.71,55.72,55.66,55.72,32101.0,50.7878,50.7969,50.7422,50.7969,32101.0
2021-07-29 10:55:00,55.72,55.81,55.62,55.81,37178.0,50.7969,50.879,50.7058,50.879,37178.0
2021-07-29 11:00:00,55.82,55.89,55.75,55.89,30960.0,50.8881,50.9519,50.8243,50.9519,30960.0
2021-07-29 11:05:00,55.88,55.93,55.79,55.91,37591.0,50.9428,50.9884,50.8607,50.9701,37591.0
2021-07-29 11:10:00,55.9,55.91,55.84,55.91,28669.0,50.961,50.9701,50.9063,50.9701,28669.0
2021-07-29 11:15:00,55.91,55.95,55.81,55.83,39395.0,50.9701,51.0066,50.879,50.8972,39395.0
2021-07-29 11:20:00,55.84,55.87,55.7,55.76,45566.0,50.9063,50.9337,50.7787,50.8334,45566.0
2021-07-29 11:25:00,55.75,55.75,55.54,55.54,31489.0,50.8243,50.8243,50.6328,50.6328,31489.0
2021-07-29 11:30:00,55.54,55.73,55.54,55.65,34018.0,50.6328,50.806,50.6328,50.7331,34018.0
2021-07-29 11:35:00,55.64,55.71,55.61,55.71,35719.0,50.724,50.7878,50.6966,50.7878,35719.0
2021-07-29 11:40:00,55.71,55.72,55.61,55.67,51737.0,50.7878,50.7969,50.6966,50.7513,51737.0
2021-07-29 11:45:00,55.68,55.69,55.61,55.66,46820.0,50.7604,50.7696,50.6966,50.7422,46820.0
2021-07-29 11:50:00,55.65,55.8,55.62,55.8,36807.0,50.7331,50.8698,50.7058,50.8698,36807.0
2021-07-29 11:55:00,55.8,55.89,55.77,55.82,32819.0,50.8698,50.9519,50.8425,50.8881,32819.0
2021-07-29 12:00:00,55.83,55.88,55.81,55.83,25188.0,50.8972,50.9428,50.879,50.8972,25188.0
2021-07-29 12:05:00,55.82,55.84,55.77,55.78,28284.0,50.8881,50.9063,50.8425,50.8516,28284.0
2021-07-29 12:10:00,55.78,55.78,55.68,55.7,42735.0,50.8516,50.8516,50.7604,50.7787,42735.0
2021-07-29 12:15:00,55.69,55.73,55.61,55.72,35488.0,50.7696,50.806,50.6966,50.7969,35488.0
2021-07-29 12:20:00,55.73,55.84,55.71,55.83,35009.0,50.806,50.9063,50.7878,50.8972,35009.0
2021-07-29 12:25:00,55.83,55.89,55.8,55.85,33674.0,50.8972,50.9519,50.8698,50.9154,33674.0
2021-07-29 12:30:00,55.85,55.95,55.85,55.91,31448.0,50.9154,51.0066,50.9154,50.9701,31448.0
2021-07-29 12:35:00,55.91,55.96,55.86,55.96,35286.0,50.9701,51.0157,50.9245,51.0157,35286.0
2021-07-29 12:40:00,55.96,56.0,55.92,55.97,32094.0,51.0157,51.0522,50.9792,51.0248,32094.0
2021-07-29 12:45:00,55.96,55.96,55.87,55.88,33472.0,51.0157,51.0157,50.9337,50.9428,33472.0
2021-07-29 12:50:00,55.87,55.94,55.84,55.91,37994.0,50.9337,50.9975,50.9063,50.9701,37994.0
2021-07-29 12:55:00,55.9,55.92,55.85,55.88,33637.0,50.961,50.9792,50.9154,50.9428,33637.0
2021-07-29 13:00:00,55.88,55.89,55.8,55.86,46947.0,50.9428,50.9519,50.8698,50.9245,46947.0
2021-07-29 13:05:00,55.86,55.9,55.83,55.85,28939.0,50.9245,50.961,50.8972,50.9154,28939.0
2021-07-29 13:10:00,55.84,55.84,55.77,55.82,42816.0,50.9063,50.9063,50.8425,50.8881,42816.0
2021-07-29 13:15:00,55.82,55.88,55.81,55.85,46606.0,50.8881,50.9428,50.879,50.9154,46606.0
2021-07-29 13:20:00,55.85,55.85,55.71,55.73,52000.0,50.9154,50.9154,50.7878,50.806,52000.0
2021-07-29 13:25:00,55.73,55.74,55.55,55.55,62068.0,50.806,50.8151,50.6419,50.6419,62068.0
2021-07-29 13:30:00,55.57,55.66,55.47,55.66,84887.0,50.6602,50.7422,50.569,50.7422,84887.0
2021-07-29 13:35:00,55.65,55.65,55.61,55.63,19278.0,50.7331,50.7331,50.6966,50.7149,19278.0
2021-07-29 13:40:00,55.63,55.7,55.57,55.68,39098.0,50.7149,50.7787,50.6602,50.7604,39098.0
2021-07-29 13:45:00,55.66,55.68,55.58,55.65,38608.0,50.7422,50.7604,50.6693,50.7331,38608.0
2021-07-29 13:50:00,55.65,55.69,55.62,55.66,35551.0,50.7331,50.7696,50.7058,50.7422,35551.0
2021-07-29 13:55:00,55.66,55.7,55.63,55.66,32750.0,50.7422,50.7787,50.7149,50.7422,32750.0
2021-07-29 14:00:00,55.67,55.68,55.57,55.6,35038.0,50.7513,50.7604,50.6602,50.6875,35038.0
2021-07-29 14:05:00,55.61,55.68,55.59,55.66,48289.0,50.6966,50.7604,50.6784,50.7422,48289.0
2021-07-29 14:10:00,55.67,55.77,55.66,55.77,42458.0,50.7513,50.8425,50.7422,50.8425,42458.0
2021-07-29 14:15:00,55.77,55.79,55.72,55.76,49504.0,50.8425,50.8607,50.7969,50.8334,49504.0
2021-07-29 14:20:00,55.75,55.78,55.64,55.64,17021.0,50.8243,50.8516,50.724,50.724,17021.0
2021-07-29 14:25:00,55.65,55.68,55.61,55.63,31780.0,50.7331,50.7604,50.6966,50.7149,31780.0
2021-07-29 14:30:00,55.64,55.64,55.57,55.62,25264.0,50.724,50.724,50.6602,50.7058,25264.0
2021-07-29 14:35:00,55.62,55.67,55.6,55.65,33143.0,50.7058,50.7513,50.6875,50.7331,33143.0
2021-07-29 14:40:00,55.66,55.68,55.62,55.66,36743.0,50.7422,50.7604,50.7058,50.7422,36743.0
2021-07-29 14:45:00,55.65,55.66,55.57,55.64,49335.0,50.7331,50.7422,50.6602,50.724,49335.0
2021-07-29 14:50:00,55.64,55.67,55.57,55.6,45328.0,50.724,50.7513,50.6602,50.6875,45328.0
2021-07-29 14:55:00,55.6,55.61,55.5,55.51,52142.0,50.6875,50.6966,50.5964,50.6055,52142.0
2021-07-29 15:00:00,55.52,55.55,55.48,55.55,45222.0,50.6146,50.6419,50.5781,50.6419,45222.0
2021-07-29 15:05:00,55.55,55.57,55.53,55.55,41204.0,50.6419,50.6602,50.6237,50.6419,41204.0
2021-07-29 15:10:00,55.54,55.59,55.53,55.59,52601.0,50.6328,50.6784,50.6237,50.6784,52601.0
2021-07-29 15:15:00,55.58,55.65,55.58,55.61,43273.0,50.6693,50.7331,50.6693,50.6966,43273.0
2021-07-29 15:20:00,55.61,55.7,55.61,55.7,27865.0,50.6966,50.7787,50.6966,50.7787,27865.0
2021-07-29 15:25:00,55.7,55.73,55.67,55.68,36950.0,50.7787,50.806,50.7513,50.7604,36950.0
2021-07-29 15:30:00,55.68,55.71,55.65,55.68,38774.0,50.7604,50.7878,50.7331,50.7604,38774.0
2021-07-29 15:35:00,55.68,55.75,55.66,55.7,59093.0,50.7604,50.8243,50.7422,50.7787,59093.0
2021-07-29 15:40:00,55.71,55.72,55.63,55.69,68532.0,50.7878,50.7969,50.7149,50.7696,68532.0
2021-07-29 15:45:00,55.68,55.68,55.59,55.64,66332.0,50.7604,50.7604,50.6784,50.724,66332.0
2021-07-29 15:50:00,55.65,55.66,55.59,55.65,94924.0,50.7331,50.7422,50.6784,50.7331,94924.0
2021-07-29 15:55:00,55.64,55.65,55.58,55.61,161859.0,50.724,50.7331,50.6693,50.6966,161859.0
2021-07-30 09:30:00,55.53,55.62,55.21,55.6,74816.0,50.6237,50.7058,50.332,50.6875,74816.0
2021-07-30 09:35:00,55.61,55.72,55.52,55.7,69363.0,50.6966,50.7969,50.6146,50.7787,69363.0
2021-07-30 09:40:00,55.69,55.82,55.64,55.78,45901.0,50.7696,50.8881,50.724,50.8516,45901.0
2021-07-30 09:45:00,55.76,55.89,55.7,55.89,38650.0,50.8334,50.9519,50.7787,50.9519,38650.0
2021-07-30 09:50:00,55.89,55.9,55.66,55.77,29854.0,50.9519,50.961,50.7422,50.8425,29854.0
2021-07-30 09:55:00,55.78,55.83,55.69,55.7,22524.0,50.8516,50.8972,50.7696,50.7787,22524.0
2021-07-30 10:00:00,55.68,55.71,55.56,55.64,32607.0,50.7604,50.7878,50.6511,50.724,32607.0
2021-07-30 10:05:00,55.63,55.74,55.62,55.7,23653.0,50.7149,50.8151,50.7058,50.7787,23653.0
2021-07-30 10:10:00,55.69,55.77,55.6,55.76,34180.0,50.7696,50.8425,50.6875,50.8334,34180.0
2021-07-30 10:15:00,55.75,55.75,55.54,55.55,31098.0,50.8243,50.8243,50.6328,50.6419,31098.0
2021-07-30 10:20:00,55.55,55.6,55.45,55.45,33742.0,50.6419,50.6875,50.5508,50.5508,33742.0
2021-07-30 10:25:00,55.45,55.47,55.27,55.29,30584.0,50.5508,50.569,50.3867,50.4049,30584.0
2021-07-30 10:30:00,55.29,55.38,55.26,55.33,24876.0,50.4049,50.487,50.3776,50.4414,24876.0
2021-07-30 10:35:00,55.33,55.4,55.29,55.38,32284.0,50.4414,50.5052,50.4049,50.487,32284.0
2021-07-30 10:40:00,55.38,55.44,55.28,55.31,22262.0,50.487,50.5417,50.3958,50.4231,22262.0
2021-07-30 10:45:00,55.32,55.37,55.3,55.34,37020.0,50.4323,50.4778,50.414,50.4505,37020.0
2021-07-30 10:50:00,55.35,55.38,55.33,55.33,30471.0,50.4596,50.487,50.4414,50.4414,30471.0
2021-07-30 10:55:00,55.33,55.36,55.29,55.34,27684.0,50.4414,50.4687,50.4049,50.4505,27684.0
2021-07-30 11:00:00,55.33,55.37,55.3,55.32,13923.0,50.4414,50.4778,50.414,50.4323,13923.0
2021-07-30 11:05:00,55.33,55.38,55.29,55.38,29138.0,50.4414,50.487,50.4049,50.487,29138.0
2021-07-30 11:10:00,55.39,55.53,55.36,55.5,20819.0,50.4961,50.6237,50.4687,50.5964,20819.0
2021-07-30 11:15:00,55.49,55.52,55.44,55.45,19806.0,50.5872,50.6146,50.5417,50.5508,19806.0
2021-07-30 11:20:00,55.46,55.48,55.36,55.4,29346.0,50.5599,50.5781,50.4687,50.5052,29346.0
2021-07-30 11:25:00,55.4,55.42,55.3,55.31,20720.0,50.5052,50.5234,50.414,50.4231,20720.0
2021-07-30 11:30:00,55.31,55.35,55.24,55.24,28376.0,50.4231,50.4596,50.3593,50.3593,28376.0
2021-07-30 11:35:00,55.25,55.28,55.21,55.23,17009.0,50.3684,50.3958,50.332,50.3502,17009.0
2021-07-30 11:40:00,55.22,55.27,55.22,55.24,17945.0,50.3411,50.3867,50.3411,50.3593,17945.0
2021-07-30 11:45:00,55.25,55.31,55.24,55.25,19460.0,50.3684,50.4231,50.3593,50.3684,19460.0
2021-07-30 11:50:00,55.26,55.29,55.21,55.23,14514.0,50.3776,50.4049,50.332,50.3502,14514.0
2021-07-30 11:55:00,55.24,55.27,55.2,55.27,31036.0,50.3593,50.3867,50.3229,50.3867,31036.0
2021-07-30 12:00:00,55.26,55.26,55.16,55.19,14167.0,50.3776,50.3776,50.2864,50.3137,14167.0
2021-07-30 12:05:00,55.19,55.25,55.16,55.25,9170.0,50.3137,50.3684,50.2864,50.3684,9170.0
2021-07-30 12:10:00,55.25,55.31,55.25,55.3,12707.0,50.3684,50.4231,50.3684,50.414,12707.0
2021-07-30 12:15:00,55.3,55.32,55.26,55.27,10113.0,50.414,50.4323,50.3776,50.3867,10113.0
2021-07-30 12:20:00,55.27,55.29,55.26,55.29,11510.0,50.3867,50.4049,50.3776,50.4049,11510.0
2021-07-30 12:25:00,55.28,55.29,55.26,55.28,9189.0,50.3958,50.4049,50.3776,50.3958,9189.0
2021-07-30 12:30:00,55.28,55.29,55.26,55.28,15284.0,50.3958,50.4049,50.3776,50.3958,15284.0
2021-07-30 12:35:00,55.28,55.34,55.27,55.34,15578.0,50.3958,50.4505,50.3867,50.4505,15578.0
2021-07-30 12:40:00,55.33,55.36,55.33,55.34,16311.0,50.4414,50.4687,50.4414,50.4505,16311.0
2021-07-30 12:45:00,55.34,55.35,55.29,55.31,14208.0,50.4505,50.4596,50.4049,50.4231,14208.0
2021-07-30 12:50:00,55.3,55.32,55.25,55.25,13210.0,50.414,50.4323,50.3684,50.3684,13210.0
2021-07-30 12:55:00,55.26,55.27,55.2,55.21,25987.0,50.3776,50.3867,50.3229,50.332,25987.0
2021-07-30 13:00:00,55.22,55.22,55.1,55.13,30565.0,50.3411,50.3411,50.2317,50.259,30565.0
2021-07-30 13:05:00,55.12,55.18,55.11,55.18,15377.0,50.2499,50.3046,50.2408,50.3046,15377.0
2021-07-30 13:10:00,55.19,55.25,55.18,55.25,26742.0,50.3137,50.3684,50.3046,50.3684,26742.0
2021-07-30 13:15:00,55.24,55.27,55.23,55.23,19317.0,50.3593,50.3867,50.3502,50.3502,19317.0
2021-07-30 13:20:00,55.24,55.25,55.19,55.21,11419.0,50.3593,50.3684,50.3137,50.332,11419.0
2021-07-30 13:25:00,55.21,55.23,55.18,55.21,16368.0,50.332,50.3502,50.3046,50.332,16368.0
2021-07-30 13:30:00,55.21,55.21,55.17,55.18,12434.0,50.332,50.332,50.2955,50.3046,12434.0
2021-07-30 13:35:00,55.19,55.23,55.19,55.21,11487.0,50.3137,50.3502,50.3137,50.332,11487.0
2021-07-30 13:40:00,55.22,55.25,55.21,55.23,15390.0,50.3411,50.3684,50.332,50.3502,15390.0
2021-07-30 13:45:00,55.22,55.24,55.17,55.23,12710.0,50.3411,50.3593,50.2955,50.3502,12710.0
2021-07-30 13:50:00,55.23,55.26,55.21,55.22,16716.0,50.3502,50.3776,50.332,50.3411,16716.0
2021-07-30 13:55:00,55.22,55.22,55.18,55.21,30459.0,50.3411,50.3411,50.3046,50.332,30459.0
2021-07-30 14:00:00,55.22,55.22,55.14,55.15,14330.0,50.3411,50.3411,50.2682,50.2773,14330.0
2021-07-30 14:05:00,55.16,55.18,55.13,55.16,13736.0,50.2864,50.3046,50.259,50.2864,13736.0
2021-07-30 14:10:00,55.16,55.2,55.14,55.2,13099.0,50.2864,50.3229,50.2682,50.3229,13099.0
2021-07-30 14:15:00,55.2,55.21,55.15,55.18,27721.0,50.3229,50.332,50.2773,50.3046,27721.0
2021-07-30 14:20:00,55.18,55.2,55.11,55.12,13529.0,50.3046,50.3229,50.2408,50.2499,13529.0
2021-07-30 14:25:00,55.11,55.12,54.98,54.98,32872.0,50.2408,50.2499,50.1223,50.1223,32872.0
2021-07-30 14:30:00,54.98,55.01,54.95,54.96,18537.0,50.1223,50.1496,50.0949,50.1041,18537.0
2021-07-30 14:35:00,54.96,55.01,54.94,54.95,17633.0,50.1041,50.1496,50.0858,50.0949,17633.0
2021-07-30 14:40:00,54.95,55.03,54.95,55.01,17521.0,50.0949,50.1679,50.0949,50.1496,17521.0
2021-07-30 14:45:00,55.02,55.04,55.01,55.04,14044.0,50.1588,50.177,50.1496,50.177,14044.0
2021-07-30 14:50:00,55.04,55.07,55.03,55.07,12660.0,50.177,50.2043,50.1679,50.2043,12660.0
2021-07-30 14:55:00,55.07,55.1,55.04,55.09,31399.0,50.2043,50.2317,50.177,50.2226,31399.0
2021-07-30 15:00:00,55.08,55.1,55.07,55.07,11975.0,50.2135,50.2317,50.2043,50.2043,11975.0
2021-07-30 15:05:00,55.08,55.1,55.05,55.1,21703.0,50.2135,50.2317,50.1861,50.2317,21703.0
2021-07-30 15:10:00,55.11,55.13,55.09,55.1,18294.0,50.2408,50.259,50.2226,50.2317,18294.0
2021-07-30 15:15:00,55.11,55.13,55.08,55.1,30007.0,50.2408,50.259,50.2135,50.2317,30007.0
2021-07-30 15:20:00,55.1,55.1,55.02,55.02,18900.0,50.2317,50.2317,50.1588,50.1588,18900.0
2021-07-30 15:25:00,55.03,55.1,55.03,55.07,23571.0,50.1679,50.2317,50.1679,50.2043,23571.0
2021-07-30 15:30:00,55.07,55.11,55.05,55.11,18008.0,50.2043,50.2408,50.1861,50.2408,18008.0
2021-07-30 15:35:00,55.11,55.14,55.09,55.14,42342.0,50.2408,50.2682,50.2226,50.2682,42342.0
2021-07-30 15:40:00,55.14,55.18,55.06,55.07,46144.0,50.2682,50.3046,50.1952,50.2043,46144.0
2021-07-30 15:45:00,55.07,55.1,55.06,55.07,42885.0,50.2043,50.2317,50.1952,50.2043,42885.0
2021-07-30 15:50:00,55.06,55.09,55.01,55.05,72049.0,50.1952,50.2226,50.1496,50.1861,72049.0
2021-07-30 15:55:00,55.05,55.08,55.0,55.0,266960.0,50.1861,50.2135,50.1405,50.1405,266960.0
2021-08-02 09:30:00,55.31,55.67,54.87,55.55,64488.0,50.4231,50.7513,50.022,50.6419,64488.0
2021-08-02 09:35:00,55.57,55.81,55.56,55.75,43900.0,50.6602,50.879,50.6511,50.8243,43900.0
2021-08-02 09:40:00,55.76,55.96,55.76,55.95,48001.0,50.8334,51.0157,50.8334,51.0066,48001.0
2021-08-02 09:45:00,55.96,56.11,55.9,56.04,90169.0,51.0157,51.1525,50.961,51.0886,90169.0
2021-08-02 09:50:00,56.04,56.08,55.73,55.75,37323.0,51.0886,51.1251,50.806,50.8243,37323.0
2021-08-02 09:55:00,55.75,55.75,55.58,55.61,41032.0,50.8243,50.8243,50.6693,50.6966,41032.0
2021-08-02 10:00:00,55.6,55.7,55.59,55.64,47758.0,50.6875,50.7787,50.6784,50.724,47758.0
2021-08-02 10:05:00,55.65,55.75,55.59,55.67,46388.0,50.7331,50.8243,50.6784,50.7513,46388.0
2021-08-02 10:10:00,55.67,55.71,55.56,55.6,53358.0,50.7513,50.7878,50.6511,50.6875,53358.0
2021-08-02 10:15:00,55.61,55.68,55.59,55.62,32943.0,50.6966,50.7604,50.6784,50.7058,32943.0
2021-08-02 10:20:00,55.62,55.72,55.56,55.69,36356.0,50.7058,50.7969,50.6511,50.7696,36356.0
2021-08-02 10:25:00,55.7,55.74,55.52,55.53,30931.0,50.7787,50.8151,50.6146,50.6237,30931.0
2021-08-02 10:30:00,55.54,55.7,55.54,55.7,35218.0,50.6328,50.7787,50.6328,50.7787,35218.0
2021-08-02 10:35:00,55.7,55.74,55.67,55.7,29972.0,50.7787,50.8151,50.7513,50.7787,29972.0
2021-08-02 10:40:00,55.71,55.71,55.59,55.6,20691.0,50.7878,50.7878,50.6784,50.6875,20691.0
2021-08-02 10:45:00,55.61,55.64,55.52,55.52,17813.0,50.6966,50.724,50.6146,50.6146,17813.0
2021-08-02 10:50:00,55.51,55.55,55.47,55.5,21966.0,50.6055,50.6419,50.569,50.5964,21966.0
2021-08-02 10:55:00,55.49,55.49,55.4,55.43,28721.0,50.5872,50.5872,50.5052,50.5325,28721.0
2021-08-02 11:00:00,55.42,55.51,55.41,55.5,21427.0,50.5234,50.6055,50.5143,50.5964,21427.0
2021-08-02 11:05:00,55.48,55.52,55.45,55.47,30022.0,50.5781,50.6146,50.5508,50.569,30022.0
2021-08-02 11:10:00,55.47,55.49,55.42,55.45,13870.0,50.569,50.5872,50.5234,50.5508,13870.0
2021-08-02 11:15:00,55.44,55.44,55.33,55.34,21885.0,50.5417,50.5417,50.4414,50.4505,21885.0
2021-08-02 11:20:00,55.33,55.43,55.32,55.43,23414.0,50.4414,50.5325,50.4323,50.5325,23414.0
2021-08-02 11:25:00,55.43,55.49,55.39,55.43,32784.0,50.5325,50.5872,50.4961,50.5325,32784.0
2021-08-02 11:30:00,55.43,55.43,55.34,55.43,16462.0,50.5325,50.5325,50.4505,50.5325,16462.0
2021-08-02 11:35:00,55.42,55.45,55.27,55.3,25871.0,50.5234,50.5508,50.3867,50.414,25871.0
2021-08-02 11:40:00,55.31,55.31,55.26,55.27,26191.0,50.4231,50.4231,50.3776,50.3867,26191.0
2021-08-02 11:45:00,55.27,55.36,55.25,55.34,20394.0,50.3867,50.4687,50.3684,50.4505,20394.0
2021-08-02 11:50:00,55.34,55.34,55.25,55.25,19650.0,50.4505,50.4505,50.3684,50.3684,19650.0
2021-08-02 11:55:00,55.26,55.28,55.17,55.17,23632.0,50.3776,50.3958,50.2955,50.2955,23632.0
2021-08-02 12:00:00,55.17,55.18,55.08,55.1,26228.0,50.2955,50.3046,50.2135,50.2317,26228.0
2021-08-02 12:05:00,55.1,55.15,55.08,55.15,15573.0,50.2317,50.2773,50.2135,50.2773,15573.0
2021-08-02 12:10:00,55.16,55.19,55.12,55.16,12030.0,50.2864,50.3137,50.2499,50.2864,12030.0
2021-08-02 12:15:00,55.14,55.18,55.1,55.12,18331.0,50.2682,50.3046,50.2317,50.2499,18331.0
2021-08-02 12:20:00,55.12,55.14,55.08,55.09,19525.0,50.2499,50.2682,50.2135,50.2226,19525.0
2021-08-02 12:25:00,55.08,55.16,55.07,55.16,16469.0,50.2135,50.2864,50.2043,50.2864,16469.0
2021-08-02 12:30:00,55.15,55.23,55.14,55.23,12489.0,50.2773,50.3502,50.2682,50.3502,12489.0
2021-08-02 12:35:00,55.23,55.29,55.23,55.28,9977.0,50.3502,50.4049,50.3502,50.3958,9977.0
2021-08-02 12:40:00,55.27,55.27,55.23,55.27,14946.0,50.3867,50.3867,50.3502,50.3867,14946.0
2021-08-02 12:45:00,55.26,55.27,55.18,55.22,12697.0,50.3776,50.3867,50.3046,50.3411,12697.0
2021-08-02 12:50:00,55.21,55.22,55.16,55.2,12398.0,50.332,50.3411,50.2864,50.3229,12398.0
2021-08-02 12:55:00,55.2,55.24,55.18,55.23,13756.0,50.3229,50.3593,50.3046,50.3502,13756.0
2021-08-02 13:00:00,55.25,55.27,55.15,55.15,16566.0,50.3684,50.3867,50.2773,50.2773,16566.0
2021-08-02 13:05:00,55.16,55.23,55.15,55.2,47835.0,50.2864,50.3502,50.2773,50.3229,47835.0
2021-08-02 13:10:00,55.2,55.25,55.18,55.22,11774.0,50.3229,50.3684,50.3046,50.3411,11774.0
2021-08-02 13:15:00,55.22,55.25,55.18,55.25,14142.0,50.3411,50.3684,50.3046,50.3684,14142.0
2021-08-02 13:20:00,55.25,55.26,55.25,55.25,8313.0,50.3684,50.3776,50.3684,50.3684,8313.0
2021-08-02 13:25:00,55.25,55.25,55.18,55.23,19916.0,50.3684,50.3684,50.3046,50.3502,19916.0
2021-08-02 13:30:00,55.23,55.23,55.13,55.2,25869.0,50.3502,50.3502,50.259,50.3229,25869.0
2021-08-02 13:35:00,55.19,55.21,55.16,55.16,10806.0,50.3137,50.332,50.2864,50.2864,10806.0
2021-08-02 13:40:00,55.16,55.17,55.14,55.14,14469.0,50.2864,50.2955,50.2682,50.2682,14469.0
2021-08-02 13:45:00,55.14,55.16,55.12,55.13,16423.0,50.2682,50.2864,50.2499,50.259,16423.0
2021-08-02 13:50:00,55.14,55.14,55.05,55.06,27479.0,50.2682,50.2682,50.1861,50.1952,27479.0
2021-08-02 13:55:00,55.06,55.1,55.06,55.09,35988.0,50.1952,50.2317,50.1952,50.2226,35988.0
2021-08-02 14:00:00,55.09,55.11,55.03,55.04,29765.0,50.2226,50.2408,50.1679,50.177,29765.0
2021-08-02 14:05:00,55.05,55.12,55.04,55.07,75414.0,50.1861,50.2499,50.177,50.2043,75414.0
2021-08-02 14:10:00,55.07,55.18,55.06,55.16,23391.0,50.2043,50.3046,50.1952,50.2864,23391.0
2021-08-02 14:15:00,55.16,55.16,55.11,55.13,29584.0,50.2864,50.2864,50.2408,50.259,29584.0
2021-08-02 14:20:00,55.12,55.12,55.04,55.04,18426.0,50.2499,50.2499,50.177,50.177,18426.0
2021-08-02 14:25:00,55.04,55.09,55.01,55.09,26072.0,50.177,50.2226,50.1496,50.2226,26072.0
2021-08-02 14:30:00,55.08,55.08,54.98,55.0,45244.0,50.2135,50.2135,50.1223,50.1405,45244.0
2021-08-02 14:35:00,55.01,55.03,54.97,54.98,34825.0,50.1496,50.1679,50.1132,50.1223,34825.0
2021-08-02 14:40:00,54.98,55.0,54.96,54.97,21553.0,50.1223,50.1405,50.1041,50.1132,21553.0
2021-08-02 14:45:00,54.97,54.97,54.9,54.93,33542.0,50.1132,50.1132,50.0494,50.0767,33542.0
2021-08-02 14:50:00,54.92,54.95,54.91,54.94,16468.0,50.0676,50.0949,50.0585,50.0858,16468.0
2021-08-02 14:55:00,54.94,54.98,54.92,54.96,27886.0,50.0858,50.1223,50.0676,50.1041,27886.0
2021-08-02 15:00:00,54.95,54.95,54.9,54.9,15846.0,50.0949,50.0949,50.0494,50.0494,15846.0
2021-08-02 15:05:00,54.91,54.91,54.85,54.85,20039.0,50.0585,50.0585,50.0038,50.0038,20039.0
2021-08-02 15:10:00,54.85,54.86,54.82,54.83,21665.0,50.0038,50.0129,49.9764,49.9856,21665.0
2021-08-02 15:15:00,54.84,54.91,54.83,54.91,30812.0,49.9947,50.0585,49.9856,50.0585,30812.0
2021-08-02 15:20:00,54.91,54.93,54.88,54.9,18361.0,50.0585,50.0767,50.0311,50.0494,18361.0
2021-08-02 15:25:00,54.91,54.93,54.86,54.93,28941.0,50.0585,50.0767,50.0129,50.0767,28941.0
2021-08-02 15:30:00,54.94,54.96,54.88,54.94,48506.0,50.0858,50.1041,50.0311,50.0858,48506.0
2021-08-02 15:35:00,54.95,54.95,54.86,54.87,36105.0,50.0949,50.0949,50.0129,50.022,36105.0
2021-08-02 15:40:00,54.88,54.9,54.84,54.86,43411.0,50.0311,50.0494,49.9947,50.0129,43411.0
2021-08-02 15:45:00,54.85,54.85,54.75,54.78,63316.0,50.0038,50.0038,49.9126,49.94,63316.0
2021-08-02 15:50:00,54.77,54.86,54.72,54.73,100000.0,49.9309,50.0129,49.8853,49.8944,100000.0
2021-08-02 15:55:00,54.72,54.73,54.64,54.71,259121.0,49.8853,49.8944,49.8123,49.8762,259121.0
2021-08-03 09:30:00,55.17,55.2,54.7,55.06,74052.0,50.2955,50.3229,49.867,50.1952,74052.0
2021-08-03 09:35:00,55.1,55.1,54.68,54.69,59280.0,50.2317,50.2317,49.8488,49.8579,59280.0
2021-08-03 09:40:00,54.69,54.75,54.53,54.57,49115.0,49.8579,49.9126,49.7121,49.7485,49115.0
2021-08-03 09:45:00,54.53,54.56,54.33,54.33,23643.0,49.7121,49.7394,49.5297,49.5297,23643.0
2021-08-03 09:50:00,54.32,54.43,54.28,54.39,30087.0,49.5206,49.6209,49.4841,49.5844,30087.0
2021-08-03 09:55:00,54.38,54.55,54.34,54.55,33296.0,49.5753,49.7303,49.5388,49.7303,33296.0
2021-08-03 10:00:00,54.55,54.75,54.52,54.69,36131.0,49.7303,49.9126,49.7029,49.8579,36131.0
2021-08-03 10:05:00,54.71,54.82,54.64,54.77,31857.0,49.8762,49.9764,49.8123,49.9309,31857.0
2021-08-03 10:10:00,54.78,54.84,54.67,54.79,25095.0,49.94,49.9947,49.8397,49.9491,25095.0
2021-08-03 10:15:00,54.8,55.01,54.8,54.97,23007.0,49.9582,50.1496,49.9582,50.1132,23007.0
2021-08-03 10:20:00,54.96,54.99,54.88,54.98,27865.0,50.1041,50.1314,50.0311,50.1223,27865.0
2021-08-03 10:25:00,54.95,55.0,54.93,54.93,35515.0,50.0949,50.1405,50.0767,50.0767,35515.0
2021-08-03 10:30:00,54.93,55.03,54.8,54.82,33260.0,50.0767,50.1679,49.9582,49.9764,33260.0
2021-08-03 10:35:00,54.82,54.93,54.8,54.93,29197.0,49.9764,50.0767,49.9582,50.0767,29197.0
2021-08-03 10:40:00,54.92,55.03,54.91,55.03,37848.0,50.0676,50.1679,50.0585,50.1679,37848.0
2021-08-03 10:45:00,55.06,55.17,55.04,55.15,29743.0,50.1952,50.2955,50.177,50.2773,29743.0
2021-08-03 10:50:00,55.16,55.19,55.1,55.11,28323.0,50.2864,50.3137,50.2317,50.2408,28323.0
2021-08-03 10:55:00,55.1,55.11,55.03,55.05,22173.0,50.2317,50.2408,50.1679,50.1861,22173.0
2021-08-03 11:00:00,55.03,55.1,54.97,54.99,25967.0,50.1679,50.2317,50.1132,50.1314,25967.0
2021-08-03 11:05:00,55.0,55.17,54.97,55.12,26610.0,50.1405,50.2955,50.1132,50.2499,26610.0
2021-08-03 11:10:00,55.11,55.25,55.1,55.23,21546.0,50.2408,50.3684,50.2317,50.3502,21546.0
2021-08-03 11:15:00,55.23,55.25,55.16,55.24,25938.0,50.3502,50.3684,50.2864,50.3593,25938.0
2021-08-03 11:20:00,55.23,55.26,55.2,55.24,17845.0,50.3502,50.3776,50.3229,50.3593,17845.0
2021-08-03 11:25:00,55.24,55.34,55.24,55.32,17133.0,50.3593,50.4505,50.3593,50.4323,17133.0
2021-08-03 11:30:00,55.33,55.37,55.32,55.32,15480.0,50.4414,50.4778,50.4323,50.4323,15480.0
2021-08-03 11:35:00,55.33,55.42,55.33,55.41,16516.0,50.4414,50.5234,50.4414,50.5143,16516.0
2021-08-03 11:40:00,55.41,55.47,55.36,55.45,29108.0,50.5143,50.569,50.4687,50.5508,29108.0
2021-08-03 11:45:00,55.41,55.43,55.35,55.38,16257.0,50.5143,50.5325,50.4596,50.487,16257.0
2021-08-03 11:50:00,55.37,55.42,55.35,55.42,15443.0,50.4778,50.5234,50.4596,50.5234,15443.0
2021-08-03 11:55:00,55.42,55.43,55.34,55.35,16435.0,50.5234,50.5325,50.4505,50.4596,16435.0
2021-08-03 12:00:00,55.35,55.35,55.29,55.33,12645.0,50.4596,50.4596,50.4049,50.4414,12645.0
2021-08-03 12:05:00,55.34,55.34,55.28,55.3,14731.0,50.4505,50.4505,50.3958,50.414,14731.0
2021-08-03 12:10:00,55.29,55.32,55.27,55.32,10858.0,50.4049,50.4323,50.3867,50.4323,10858.0
2021-08-03 12:15:00,55.32,55.33,55.25,55.26,11279.0,50.4323,50.4414,50.3684,50.3776,11279.0
2021-08-03 12:20:00,55.26,55.3,55.26,55.29,5052.0,50.3776,50.414,50.3776,50.4049,5052.0
2021-08-03 12:25:00,55.29,55.31,55.28,55.3,10642.0,50.4049,50.4231,50.3958,50.414,10642.0
2021-08-03 12:30:00,55.3,55.31,55.25,55.28,12787.0,50.414,50.4231,50.3684,50.3958,12787.0
2021-08-03 12:35:00,55.28,55.34,55.27,55.34,11566.0,50.3958,50.4505,50.3867,50.4505,11566.0
2021-08-03 12:40:00,55.34,55.39,55.32,55.35,47833.0,50.4505,50.4961,50.4323,50.4596,47833.0
2021-08-03 12:45:00,55.35,55.35,55.27,55.27,13504.0,50.4596,50.4596,50.3867,50.3867,13504.0
2021-08-03 12:50:00,55.27,55.29,55.25,55.28,6071.0,50.3867,50.4049,50.3684,50.3958,6071.0
2021-08-03 12:55:00,55.28,55.33,55.27,55.28,11670.0,50.3958,50.4414,50.3867,50.3958,11670.0
2021-08-03 13:00:00,55.28,55.33,55.28,55.3,10406.0,50.3958,50.4414,50.3958,50.414,10406.0
2021-08-03 13:05:00,55.3,55.34,55.29,55.33,6525.0,50.414,50.4505,50.4049,50.4414,6525.0
2021-08-03 13:10:00,55.33,55.4,55.31,55.39,30172.0,50.4414,50.5052,50.4231,50.4961,30172.0
2021-08-03 13:15:00,55.39,55.41,55.35,55.41,7288.0,50.4961,50.5143,50.4596,50.5143,7288.0
2021-08-03 13:20:00,55.42,55.46,55.41,55.44,16619.0,50.5234,50.5599,50.5143,50.5417,16619.0
2021-08-03 13:25:00,55.43,55.45,55.4,55.45,15091.0,50.5325,50.5508,50.5052,50.5508,15091.0
2021-08-03 13:30:00,55.45,55.46,55.38,55.41,17794.0,50.5508,50.5599,50.487,50.5143,17794.0
2021-08-03 13:35:00,55.42,55.44,55.4,55.43,11170.0,50.5234,50.5417,50.5052,50.5325,11170.0
2021-08-03 13:40:00,55.42,55.48,55.41,55.47,17696.0,50.5234,50.5781,50.5143,50.569,17696.0
2021-08-03 13:45:00,55.46,55.51,55.44,55.5,17236.0,50.5599,50.6055,50.5417,50.5964,17236.0
2021-08-03 13:50:00,55.51,55.55,55.49,55.55,14402.0,50.6055,50.6419,50.5872,50.6419,14402.0
2021-08-03 13:55:00,55.55,55.6,55.55,55.58,15367.0,50.6419,50.6875,50.6419,50.6693,15367.0
2021-08-03 14:00:00,55.58,55.59,55.54,55.55,31979.0,50.6693,50.6784,50.6328,50.6419,31979.0
2021-08-03 14:05:00,55.54,55.58,55.54,55.54,14682.0,50.6328,50.6693,50.6328,50.6328,14682.0
2021-08-03 14:10:00,55.55,55.58,55.51,55.51,32323.0,50.6419,50.6693,50.6055,50.6055,32323.0
2021-08-03 14:15:00,55.5,55.54,55.49,55.51,16411.0,50.5964,50.6328,50.5872,50.6055,16411.0
2021-08-03 14:20:00,55.51,55.54,55.49,55.51,15258.0,50.6055,50.6328,50.5872,50.6055,15258.0
2021-08-03 14:25:00,55.51,55.52,55.47,55.49,25615.0,50.6055,50.6146,50.569,50.5872,25615.0
2021-08-03 14:30:00,55.5,55.55,55.49,55.55,30331.0,50.5964,50.6419,50.5872,50.6419,30331.0
2021-08-03 14:35:00,55.54,55.55,55.49,55.53,23789.0,50.6328,50.6419,50.5872,50.6237,23789.0
2021-08-03 14:40:00,55.54,55.56,55.5,55.5,18106.0,50.6328,50.6511,50.5964,50.5964,18106.0
2021-08-03 14:45:00,55.52,55.52,55.45,55.47,28485.0,50.6146,50.6146,50.5508,50.569,28485.0
2021-08-03 14:50:00,55.47,55.48,55.45,55.47,23146.0,50.569,50.5781,50.5508,50.569,23146.0
2021-08-03 14:55:00,55.46,55.5,55.46,55.5,23671.0,50.5599,50.5964,50.5599,50.5964,23671.0
2021-08-03 15:00:00,55.5,55.55,55.48,55.51,22346.0,50.5964,50.6419,50.5781,50.6055,22346.0
2021-08-03 15:05:00,55.51,55.52,55.48,55.51,13486.0,50.6055,50.6146,50.5781,50.6055,13486.0
2021-08-03 15:10:00,55.5,55.56,55.5,55.55,12643.0,50.5964,50.6511,50.5964,50.6419,12643.0
2021-08-03 15:15:00,55.55,55.57,55.54,55.55,16772.0,50.6419,50.6602,50.6328,50.6419,16772.0
2021-08-03 15:20:00,55.54,55.59,55.52,55.59,15806.0,50.6328,50.6784,50.6146,50.6784,15806.0
2021-08-03 15:25:00,55.59,55.61,55.57,55.59,15820.0,50.6784,50.6966,50.6602,50.6784,15820.0
2021-08-03 15:30:00,55.6,55.63,55.57,55.62,20725.0,50.6875,50.7149,50.6602,50.7058,20725.0
2021-08-03 15:35:00,55.63,55.64,55.59,55.6,36474.0,50.7149,50.724,50.6784,50.6875,36474.0
2021-08-03 15:40:00,55.61,55.61,55.52,55.52,41484.0,50.6966,50.6966,50.6146,50.6146,41484.0
2021-08-03 15:45:00,55.53,55.57,55.51,55.55,30438.0,50.6237,50.6602,50.6055,50.6419,30438.0
2021-08-03 15:50:00,55.55,55.56,55.49,55.52,61103.0,50.6419,50.6511,50.5872,50.6146,61103.0
2021-08-03 15:55:00,55.52,55.61,55.5,55.61,135145.0,50.6146,50.6966,50.5964,50.6966,135145.0
2021-08-04 09:30:00,54.98,55.15,54.76,55.12,75783.0,50.1223,50.2773,49.9217,50.2499,75783.0
2021-08-04 09:35:00,55.12,55.35,55.03,55.18,72456.0,50.2499,50.4596,50.1679,50.3046,72456.0
2021-08-04 09:40:00,55.11,55.17,55.02,55.12,43079.0,50.2408,50.2955,50.1588,50.2499,43079.0
2021-08-04 09:45:00,55.14,55.22,54.89,55.22,55493.0,50.2682,50.3411,50.0402,50.3411,55493.0
2021-08-04 09:50:00,55.22,55.34,55.17,55.18,44407.0,50.3411,50.4505,50.2955,50.3046,44407.0
2021-08-04 09:55:00,55.21,55.21,55.01,55.05,18596.0,50.332,50.332,50.1496,50.1861,18596.0
2021-08-04 10:00:00,55.06,55.31,55.05,55.29,34575.0,50.1952,50.4231,50.1861,50.4049,34575.0
2021-08-04 10:05:00,55.29,55.4,55.28,55.35,59161.0,50.4049,50.5052,50.3958,50.4596,59161.0
2021-08-04 10:10:00,55.35,55.44,55.29,55.37,36263.0,50.4596,50.5417,50.4049,50.4778,36263.0
2021-08-04 10:15:00,55.35,55.46,55.31,55.43,26061.0,50.4596,50.5599,50.4231,50.5325,26061.0
2021-08-04 10:20:00,55.44,55.46,55.36,55.41,21107.0,50.5417,50.5599,50.4687,50.5143,21107.0
2021-08-04 10:25:00,55.4,55.51,55.39,55.45,18073.0,50.5052,50.6055,50.4961,50.5508,18073.0
2021-08-04 10:30:00,55.44,55.44,55.16,55.26,23465.0,50.5417,50.5417,50.2864,50.3776,23465.0
2021-08-04 10:35:00,55.26,55.42,55.23,55.42,22462.0,50.3776,50.5234,50.3502,50.5234,22462.0
2021-08-04 10:40:00,55.42,55.52,55.38,55.51,17877.0,50.5234,50.6146,50.487,50.6055,17877.0
2021-08-04 10:45:00,55.51,55.57,55.43,55.44,18859.0,50.6055,50.6602,50.5325,50.5417,18859.0
2021-08-04 10:50:00,55.45,55.46,55.36,55.37,15949.0,50.5508,50.5599,50.4687,50.4778,15949.0
2021-08-04 10:55:00,55.37,55.41,55.31,55.31,18118.0,50.4778,50.5143,50.4231,50.4231,18118.0
2021-08-04 11:00:00,55.31,55.32,55.16,55.3,45105.0,50.4231,50.4323,50.2864,50.414,45105.0
2021-08-04 11:05:00,55.3,55.48,55.3,55.47,15565.0,50.414,50.5781,50.414,50.569,15565.0
2021-08-04 11:10:00,55.48,55.51,55.43,55.45,11374.0,50.5781,50.6055,50.5325,50.5508,11374.0
2021-08-04 11:15:00,55.46,55.49,55.42,55.45,11807.0,50.5599,50.5872,50.5234,50.5508,11807.0
2021-08-04 11:20:00,55.47,55.49,55.34,55.35,30206.0,50.569,50.5872,50.4505,50.4596,30206.0
2021-08-04 11:25:00,55.36,55.37,55.26,55.29,56166.0,50.4687,50.4778,50.3776,50.4049,56166.0
2021-08-04 11:30:00,55.29,55.31,55.2,55.22,44103.0,50.4049,50.4231,50.3229,50.3411,44103.0
2021-08-04 11:35:00,55.22,55.23,55.17,55.22,35643.0,50.3411,50.3502,50.2955,50.3411,35643.0
2021-08-04 11:40:00,55.22,55.23,55.05,55.08,48845.0,50.3411,50.3502,50.1861,50.2135,48845.0
2021-08-04 11:45:00,55.07,55.12,55.05,55.05,13840.0,50.2043,50.2499,50.1861,50.1861,13840.0
2021-08-04 11:50:00,55.05,55.1,55.01,55.09,23582.0,50.1861,50.2317,50.1496,50.2226,23582.0
2021-08-04 11:55:00,55.1,55.11,55.0,55.03,16582.0,50.2317,50.2408,50.1405,50.1679,16582.0
2021-08-04 12:00:00,55.02,55.08,55.02,55.06,14395.0,50.1588,50.2135,50.1588,50.1952,14395.0
2021-08-04 12:05:00,55.07,55.08,55.01,55.01,16635.0,50.2043,50.2135,50.1496,50.1496,16635.0
2021-08-04 12:10:00,55.01,55.03,54.93,54.99,25921.0,50.1496,50.1679,50.0767,50.1314,25921.0
2021-08-04 12:15:00,54.99,55.02,54.97,55.01,14625.0,50.1314,50.1588,50.1132,50.1496,14625.0
2021-08-04 12:20:00,55.01,55.04,54.98,55.01,23663.0,50.1496,50.177,50.1223,50.1496,23663.0
2021-08-04 12:25:00,55.01,55.01,54.88,54.94,19299.0,50.1496,50.1496,50.0311,50.0858,19299.0
2021-08-04 12:30:00,54.93,54.93,54.88,54.89,20082.0,50.0767,50.0767,50.0311,50.0402,20082.0
2021-08-04 12:35:00,54.89,54.97,54.89,54.96,22218.0,50.0402,50.1132,50.0402,50.1041,22218.0
2021-08-04 12:40:00,54.95,54.95,54.86,54.93,19719.0,50.0949,50.0949,50.0129,50.0767,19719.0
2021-08-04 12:45:00,54.93,54.97,54.91,54.95,9611.0,50.0767,50.1132,50.0585,50.0949,9611.0
2021-08-04 12:50:00,54.95,54.98,54.95,54.96,8302.0,50.0949,50.1223,50.0949,50.1041,8302.0
2021-08-04 12:55:00,54.96,54.98,54.94,54.95,13336.0,50.1041,50.1223,50.0858,50.0949,13336.0
2021-08-04 13:00:00,54.94,54.94,54.88,54.89,14617.0,50.0858,50.0858,50.0311,50.0402,14617.0
2021-08-04 13:05:00,54.88,54.92,54.87,54.88,9852.0,50.0311,50.0676,50.022,50.0311,9852.0
2021-08-04 13:10:00,54.88,54.94,54.88,54.91,10866.0,50.0311,50.0858,50.0311,50.0585,10866.0
2021-08-04 13:15:00,54.91,54.91,54.86,54.88,16477.0,50.0585,50.0585,50.0129,50.0311,16477.0
2021-08-04 13:20:00,54.87,54.88,54.83,54.88,16777.0,50.022,50.0311,49.9856,50.0311,16777.0
2021-08-04 13:25:00,54.88,54.88,54.83,54.85,15844.0,50.0311,50.0311,49.9856,50.0038,15844.0
2021-08-04 13:30:00,54.85,54.93,54.82,54.93,11999.0,50.0038,50.0767,49.9764,50.0767,11999.0
2021-08-04 13:35:00,54.93,54.94,54.92,54.93,9029.0,50.0767,50.0858,50.0676,50.0767,9029.0
2021-08-04 13:40:00,54.94,54.94,54.86,54.87,13665.0,50.0858,50.0858,50.0129,50.022,13665.0
2021-08-04 13:45:00,54.87,54.9,54.85,54.9,6234.0,50.022,50.0494,50.0038,50.0494,6234.0
2021-08-04 13:50:00,54.9,54.94,54.9,54.94,13779.0,50.0494,50.0858,50.0494,50.0858,13779.0
2021-08-04 13:55:00,54.95,55.0,54.93,54.99,13036.0,50.0949,50.1405,50.0767,50.1314,13036.0
2021-08-04 14:00:00,55.01,55.02,54.98,55.01,17614.0,50.1496,50.1588,50.1223,50.1496,17614.0
2021-08-04 14:05:00,55.01,55.01,54.94,54.97,13282.0,50.1496,50.1496,50.0858,50.1132,13282.0
2021-08-04 14:10:00,54.97,54.97,54.85,54.85,9862.0,50.1132,50.1132,50.0038,50.0038,9862.0
2021-08-04 14:15:00,54.84,54.93,54.84,54.89,22066.0,49.9947,50.0767,49.9947,50.0402,22066.0
2021-08-04 14:20:00,54.89,54.91,54.85,54.87,8712.0,50.0402,50.0585,50.0038,50.022,8712.0
2021-08-04 14:25:00,54.87,54.87,54.83,54.87,17987.0,50.022,50.022,49.9856,50.022,17987.0
2021-08-04 14:30:00,54.86,54.9,54.84,54.89,35068.0,50.0129,50.0494,49.9947,50.0402,35068.0
2021-08-04 14:35:00,54.89,54.92,54.86,54.91,21537.0,50.0402,50.0676,50.0129,50.0585,21537.0
2021-08-04 14:40:00,54.92,54.98,54.91,54.96,29749.0,50.0676,50.1223,50.0585,50.1041,29749.0
2021-08-04 14:45:00,54.97,54.98,54.87,54.88,27947.0,50.1132,50.1223,50.022,50.0311,27947.0
2021-08-04 14:50:00,54.88,54.88,54.83,54.87,14674.0,50.0311,50.0311,49.9856,50.022,14674.0
2021-08-04 14:55:00,54.88,54.97,54.87,54.94,23679.0,50.0311,50.1132,50.022,50.0858,23679.0
2021-08-04 15:00:00,54.95,54.97,54.93,54.96,14245.0,50.0949,50.1132,50.0767,50.1041,14245.0
2021-08-04 15:05:00,54.97,54.99,54.95,54.96,13476.0,50.1132,50.1314,50.0949,50.1041,13476.0
2021-08-04 15:10:00,54.96,55.02,54.95,55.01,33955.0,50.1041,50.1588,50.0949,50.1496,33955.0
2021-08-04 15:15:00,55.01,55.15,54.97,55.15,84039.0,50.1496,50.2773,50.1132,50.2773,84039.0
2021-08-04 15:20:00,55.15,55.2,55.03,55.07,80905.0,50.2773,50.3229,50.1679,50.2043,80905.0
2021-08-04 15:25:00,55.07,55.11,55.05,55.11,35055.0,50.2043,50.2408,50.1861,50.2408,35055.0
2021-08-04 15:30:00,55.11,55.17,55.06,55.16,57571.0,50.2408,50.2955,50.1952,50.2864,57571.0
2021-08-04 15:35:00,55.16,55.16,55.08,55.09,68650.0,50.2864,50.2864,50.2135,50.2226,68650.0
2021-08-04 15:40:00,55.08,55.09,55.04,55.07,52264.0,50.2135,50.2226,50.177,50.2043,52264.0
2021-08-04 15:45:00,55.07,55.09,55.04,55.09,57724.0,50.2043,50.2226,50.177,50.2226,57724.0
2021-08-04 15:50:00,55.08,55.11,54.99,55.0,48218.0,50.2135,50.2408,50.1314,50.1405,48218.0
2021-08-04 15:55:00,55.0,55.08,54.92,54.93,226824.0,50.1405,50.2135,50.0676,50.0767,226824.0
2021-08-05 09:30:00,55.5,55.79,55.24,55.71,58962.0,50.5964,50.8607,50.3593,50.7878,58962.0
2021-08-05 09:35:00,55.69,55.93,55.62,55.93,39353.0,50.7696,50.9884,50.7058,50.9884,39353.0
2021-08-05 09:40:00,55.96,55.98,55.86,55.87,38814.0,51.0157,51.0339,50.9245,50.9337,38814.0
2021-08-05 09:45:00,55.89,55.95,55.54,55.61,42600.0,50.9519,51.0066,50.6328,50.6966,42600.0
2021-08-05 09:50:00,55.61,55.66,55.5,55.53,36115.0,50.6966,50.7422,50.5964,50.6237,36115.0
2021-08-05 09:55:00,55.53,55.54,55.45,55.48,69430.0,50.6237,50.6328,50.5508,50.5781,69430.0
2021-08-05 10:00:00,55.5,55.62,55.46,55.62,52521.0,50.5964,50.7058,50.5599,50.7058,52521.0
2021-08-05 10:05:00,55.63,55.76,55.59,55.59,57340.0,50.7149,50.8334,50.6784,50.6784,57340.0
2021-08-05 10:10:00,55.58,55.62,55.49,55.55,28677.0,50.6693,50.7058,50.5872,50.6419,28677.0
2021-08-05 10:15:00,55.53,55.54,55.42,55.42,19551.0,50.6237,50.6328,50.5234,50.5234,19551.0
2021-08-05 10:20:00,55.43,55.56,55.42,55.52,23289.0,50.5325,50.6511,50.5234,50.6146,23289.0
2021-08-05 10:25:00,55.53,55.58,55.49,55.5,17922.0,50.6237,50.6693,50.5872,50.5964,17922.0
2021-08-05 10:30:00,55.5,55.53,55.43,55.53,20913.0,50.5964,50.6237,50.5325,50.6237,20913.0
2021-08-05 10:35:00,55.52,55.55,55.48,55.52,16340.0,50.6146,50.6419,50.5781,50.6146,16340.0
2021-08-05 10:40:00,55.52,55.59,55.49,55.54,41521.0,50.6146,50.6784,50.5872,50.6328,41521.0
2021-08-05 10:45:00,55.54,55.55,55.38,55.44,44623.0,50.6328,50.6419,50.487,50.5417,44623.0
2021-08-05 10:50:00,55.44,55.46,55.37,55.43,15378.0,50.5417,50.5599,50.4778,50.5325,15378.0
2021-08-05 10:55:00,55.42,55.48,55.39,55.47,15487.0,50.5234,50.5781,50.4961,50.569,15487.0
2021-08-05 11:00:00,55.46,55.47,55.36,55.37,23860.0,50.5599,50.569,50.4687,50.4778,23860.0
2021-08-05 11:05:00,55.37,55.38,55.32,55.33,7866.0,50.4778,50.487,50.4323,50.4414,7866.0
2021-08-05 11:10:00,55.35,55.39,55.34,55.36,11580.0,50.4596,50.4961,50.4505,50.4687,11580.0
2021-08-05 11:15:00,55.36,55.37,55.3,55.3,13785.0,50.4687,50.4778,50.414,50.414,13785.0
2021-08-05 11:20:00,55.3,55.34,55.28,55.34,22643.0,50.414,50.4505,50.3958,50.4505,22643.0
2021-08-05 11:25:00,55.35,55.4,55.35,55.37,11820.0,50.4596,50.5052,50.4596,50.4778,11820.0
2021-08-05 11:30:00,55.36,55.4,55.35,55.37,12171.0,50.4687,50.5052,50.4596,50.4778,12171.0
2021-08-05 11:35:00,55.37,55.4,55.33,55.4,14606.0,50.4778,50.5052,50.4414,50.5052,14606.0
2021-08-05 11:40:00,55.42,55.42,55.37,55.39,15717.0,50.5234,50.5234,50.4778,50.4961,15717.0
2021-08-05 11:45:00,55.39,55.4,55.35,55.4,9002.0,50.4961,50.5052,50.4596,50.5052,9002.0
2021-08-05 11:50:00,55.4,55.44,55.39,55.42,11493.0,50.5052,50.5417,50.4961,50.5234,11493.0
2021-08-05 11:55:00,55.42,55.42,55.38,55.39,8454.0,50.5234,50.5234,50.487,50.4961,8454.0
2021-08-05 12:00:00,55.4,55.47,55.4,55.45,9655.0,50.5052,50.569,50.5052,50.5508,9655.0
2021-08-05 12:05:00,55.46,55.47,55.42,55.45,9739.0,50.5599,50.569,50.5234,50.5508,9739.0
2021-08-05 12:10:00,55.45,55.45,55.41,55.42,5458.0,50.5508,50.5508,50.5143,50.5234,5458.0
2021-08-05 12:15:00,55.43,55.43,55.39,55.39,9320.0,50.5325,50.5325,50.4961,50.4961,9320.0
2021-08-05 12:20:00,55.39,55.4,55.36,55.38,9076.0,50.4961,50.5052,50.4687,50.487,9076.0
2021-08-05 12:25:00,55.37,55.38,55.33,55.34,9856.0,50.4778,50.487,50.4414,50.4505,9856.0
2021-08-05 12:30:00,55.35,55.35,55.28,55.28,9666.0,50.4596,50.4596,50.3958,50.3958,9666.0
2021-08-05 12:35:00,55.28,55.29,55.25,55.26,8719.0,50.3958,50.4049,50.3684,50.3776,8719.0
2021-08-05 12:40:00,55.27,55.27,55.23,55.25,8177.0,50.3867,50.3867,50.3502,50.3684,8177.0
2021-08-05 12:45:00,55.25,55.27,55.24,55.25,7550.0,50.3684,50.3867,50.3593,50.3684,7550.0
2021-08-05 12:50:00,55.25,55.25,55.22,55.23,5744.0,50.3684,50.3684,50.3411,50.3502,5744.0
2021-08-05 12:55:00,55.23,55.24,55.17,55.21,18935.0,50.3502,50.3593,50.2955,50.332,18935.0
2021-08-05 13:00:00,55.2,55.26,55.2,55.22,7132.0,50.3229,50.3776,50.3229,50.3411,7132.0
2021-08-05 13:05:00,55.22,55.25,55.22,55.23,7926.0,50.3411,50.3684,50.3411,50.3502,7926.0
2021-08-05 13:10:00,55.24,55.26,55.21,55.21,18683.0,50.3593,50.3776,50.332,50.332,18683.0
2021-08-05 13:15:00,55.21,55.22,55.2,55.22,32975.0,50.332,50.3411,50.3229,50.3411,32975.0
2021-08-05 13:20:00,55.22,55.28,55.21,55.27,10424.0,50.3411,50.3958,50.332,50.3867,10424.0
2021-08-05 13:25:00,55.27,55.3,55.26,55.27,10135.0,50.3867,50.414,50.3776,50.3867,10135.0
2021-08-05 13:30:00,55.28,55.3,55.22,55.22,9135.0,50.3958,50.414,50.3411,50.3411,9135.0
2021-08-05 13:35:00,55.23,55.23,55.19,55.22,8968.0,50.3502,50.3502,50.3137,50.3411,8968.0
2021-08-05 13:40:00,55.22,55.25,55.21,55.24,9259.0,50.3411,50.3684,50.332,50.3593,9259.0
2021-08-05 13:45:00,55.23,55.26,55.22,55.26,7334.0,50.3502,50.3776,50.3411,50.3776,7334.0
2021-08-05 13:50:00,55.27,55.28,55.25,55.28,5636.0,50.3867,50.3958,50.3684,50.3958,5636.0
2021-08-05 13:55:00,55.27,55.3,55.25,55.28,7338.0,50.3867,50.414,50.3684,50.3958,7338.0
2021-08-05 14:00:00,55.27,55.29,55.26,55.27,16093.0,50.3867,50.4049,50.3776,50.3867,16093.0
2021-08-05 14:05:00,55.27,55.27,55.2,55.21,8267.0,50.3867,50.3867,50.3229,50.332,8267.0
2021-08-05 14:10:00,55.21,55.24,55.2,55.22,11007.0,50.332,50.3593,50.3229,50.3411,11007.0
2021-08-05 14:15:00,55.21,55.23,55.18,55.18,10436.0,50.332,50.3502,50.3046,50.3046,10436.0
2021-08-05 14:20:00,55.18,55.21,55.16,55.2,12095.0,50.3046,50.332,50.2864,50.3229,12095.0
2021-08-05 14:25:00,55.2,55.27,55.19,55.26,10038.0,50.3229,50.3867,50.3137,50.3776,10038.0
2021-08-05 14:30:00,55.26,55.27,55.23,55.24,10627.0,50.3776,50.3867,50.3502,50.3593,10627.0
2021-08-05 14:35:00,55.23,55.27,55.23,55.26,10312.0,50.3502,50.3867,50.3502,50.3776,10312.0
2021-08-05 14:40:00,55.27,55.28,55.23,55.23,11587.0,50.3867,50.3958,50.3502,50.3502,11587.0
2021-08-05 14:45:00,55.22,55.25,55.22,55.25,11518.0,50.3411,50.3684,50.3411,50.3684,11518.0
2021-08-05 14:50:00,55.24,55.28,55.23,55.23,8343.0,50.3593,50.3958,50.3502,50.3502,8343.0
2021-08-05 14:55:00,55.23,55.26,55.23,55.24,11412.0,50.3502,50.3776,50.3502,50.3593,11412.0
2021-08-05 15:00:00,55.24,55.29,55.24,55.28,6323.0,50.3593,50.4049,50.3593,50.3958,6323.0
2021-08-05 15:05:00,55.29,55.34,55.29,55.34,13392.0,50.4049,50.4505,50.4049,50.4505,13392.0
2021-08-05 15:10:00,55.33,55.36,55.32,55.35,12508.0,50.4414,50.4687,50.4323,50.4596,12508.0
2021-08-05 15:15:00,55.35,55.37,55.34,55.37,17615.0,50.4596,50.4778,50.4505,50.4778,17615.0
2021-08-05 15:20:00,55.38,55.39,55.36,55.38,12975.0,50.487,50.4961,50.4687,50.487,12975.0
2021-08-05 15:25:00,55.38,55.43,55.37,55.39,24202.0,50.487,50.5325,50.4778,50.4961,24202.0
2021-08-05 15:30:00,55.4,55.46,55.38,55.46,19121.0,50.5052,50.5599,50.487,50.5599,19121.0
2021-08-05 15:35:00,55.46,55.5,55.46,55.48,21463.0,50.5599,50.5964,50.5599,50.5781,21463.0
2021-08-05 15:40:00,55.47,55.49,55.46,55.47,17669.0,50.569,50.5872,50.5599,50.569,17669.0
2021-08-05 15:45:00,55.47,55.5,55.46,55.48,28139.0,50.569,50.5964,50.5599,50.5781,28139.0
2021-08-05 15:50:00,55.48,55.52,55.48,55.51,42136.0,50.5781,50.6146,50.5781,50.6055,42136.0
2021-08-05 15:55:00,55.5,55.61,55.49,55.57,106559.0,50.5964,50.6966,50.5872,50.6602,106559.0
2021-08-06 09:30:00,56.01,56.4,55.98,56.3,87050.0,51.0613,51.4168,51.0339,51.3257,87050.0
2021-08-06 09:35:00,56.23,56.23,55.9,56.07,66963.0,51.2619,51.2619,50.961,51.116,66963.0
2021-08-06 09:40:00,56.08,56.21,56.04,56.04,23727.0,51.1251,51.2436,51.0886,51.0886,23727.0
2021-08-06 09:45:00,56.05,56.19,56.0,56.0,62773.0,51.0978,51.2254,51.0522,51.0522,62773.0
2021-08-06 09:50:00,55.99,56.04,55.9,55.93,43649.0,51.0431,51.0886,50.961,50.9884,43649.0
2021-08-06 09:55:00,55.94,56.05,55.91,56.03,23878.0,50.9975,51.0978,50.9701,51.0795,23878.0
2021-08-06 10:00:00,56.03,56.18,56.01,56.17,25997.0,51.0795,51.2163,51.0613,51.2072,25997.0
2021-08-06 10:05:00,56.18,56.22,55.99,55.99,26937.0,51.2163,51.2527,51.0431,51.0431,26937.0
2021-08-06 10:10:00,55.98,56.07,55.92,56.04,27074.0,51.0339,51.116,50.9792,51.0886,27074.0
2021-08-06 10:15:00,56.05,56.07,55.96,56.05,26426.0,51.0978,51.116,51.0157,51.0978,26426.0
2021-08-06 10:20:00,56.05,56.12,56.03,56.11,27089.0,51.0978,51.1616,51.0795,51.1525,27089.0
2021-08-06 10:25:00,56.11,56.16,56.08,56.11,22245.0,51.1525,51.198,51.1251,51.1525,22245.0
2021-08-06 10:30:00,56.09,56.11,56.03,56.09,16102.0,51.1342,51.1525,51.0795,51.1342,16102.0
2021-08-06 10:35:00,56.09,56.13,56.06,56.07,24973.0,51.1342,51.1707,51.1069,51.116,24973.0
2021-08-06 10:40:00,56.06,56.1,56.01,56.06,21995.0,51.1069,51.1433,51.0613,51.1069,21995.0
2021-08-06 10:45:00,56.05,56.14,56.04,56.08,22063.0,51.0978,51.1798,51.0886,51.1251,22063.0
2021-08-06 10:50:00,56.07,56.12,56.05,56.12,12216.0,51.116,51.1616,51.0978,51.1616,12216.0
2021-08-06 10:55:00,56.11,56.2,56.1,56.2,11172.0,51.1525,51.2345,51.1433,51.2345,11172.0
2021-08-06 11:00:00,56.19,56.3,56.19,56.3,29559.0,51.2254,51.3257,51.2254,51.3257,29559.0
2021-08-06 11:05:00,56.29,56.34,56.27,56.31,20452.0,51.3166,51.3621,51.2983,51.3348,20452.0
2021-08-06 11:10:00,56.33,56.37,56.15,56.15,20651.0,51.353,51.3895,51.1889,51.1889,20651.0
2021-08-06 11:15:00,56.15,56.15,56.07,56.11,28545.0,51.1889,51.1889,51.116,51.1525,28545.0
2021-08-06 11:20:00,56.1,56.23,56.1,56.2,19626.0,51.1433,51.2619,51.1433,51.2345,19626.0
2021-08-06 11:25:00,56.19,56.25,56.13,56.19,25183.0,51.2254,51.2801,51.1707,51.2254,25183.0
2021-08-06 11:30:00,56.2,56.23,56.14,56.21,25131.0,51.2345,51.2619,51.1798,51.2436,25131.0
2021-08-06 11:35:00,56.2,56.22,56.15,56.15,50682.0,51.2345,51.2527,51.1889,51.1889,50682.0
2021-08-06 11:40:00,56.14,56.24,56.13,56.23,26970.0,51.1798,51.271,51.1707,51.2619,26970.0
2021-08-06 11:45:00,56.23,56.28,56.23,56.27,12582.0,51.2619,51.3074,51.2619,51.2983,12582.0
2021-08-06 11:50:00,56.27,56.29,56.23,56.28,24708.0,51.2983,51.3166,51.2619,51.3074,24708.0
2021-08-06 11:55:00,56.27,56.31,56.19,56.2,22024.0,51.2983,51.3348,51.2254,51.2345,22024.0
2021-08-06 12:00:00,56.2,56.28,56.19,56.28,35063.0,51.2345,51.3074,51.2254,51.3074,35063.0
2021-08-06 12:05:00,56.28,56.35,56.28,56.34,8934.0,51.3074,51.3713,51.3074,51.3621,8934.0
2021-08-06 12:10:00,56.34,56.35,56.26,56.31,22596.0,51.3621,51.3713,51.2892,51.3348,22596.0
2021-08-06 12:15:00,56.32,56.35,56.3,56.34,14243.0,51.3439,51.3713,51.3257,51.3621,14243.0
2021-08-06 12:20:00,56.35,56.38,56.33,56.34,11447.0,51.3713,51.3986,51.353,51.3621,11447.0
2021-08-06 12:25:00,56.33,56.33,56.27,56.27,22843.0,51.353,51.353,51.2983,51.2983,22843.0
2021-08-06 12:30:00,56.27,56.31,56.25,56.3,8902.0,51.2983,51.3348,51.2801,51.3257,8902.0
2021-08-06 12:35:00,56.3,56.31,56.22,56.23,9936.0,51.3257,51.3348,51.2527,51.2619,9936.0
2021-08-06 12:40:00,56.23,56.26,56.19,56.26,28571.0,51.2619,51.2892,51.2254,51.2892,28571.0
2021-08-06 12:45:00,56.26,56.32,56.21,56.31,19039.0,51.2892,51.3439,51.2436,51.3348,19039.0
2021-08-06 12:50:00,56.32,56.38,56.31,56.36,12681.0,51.3439,51.3986,51.3348,51.3804,12681.0
2021-08-06 12:55:00,56.36,56.4,56.34,56.38,24067.0,51.3804,51.4168,51.3621,51.3986,24067.0
2021-08-06 13:00:00,56.38,56.39,56.34,56.38,32475.0,51.3986,51.4077,51.3621,51.3986,32475.0
2021-08-06 13:05:00,56.38,56.4,56.36,56.37,18483.0,51.3986,51.4168,51.3804,51.3895,18483.0
2021-08-06 13:10:00,56.37,56.41,56.35,56.36,18472.0,51.3895,51.426,51.3713,51.3804,18472.0
2021-08-06 13:15:00,56.36,56.41,56.35,56.39,23244.0,51.3804,51.426,51.3713,51.4077,23244.0
2021-08-06 13:20:00,56.38,56.39,56.32,56.38,15970.0,51.3986,51.4077,51.3439,51.3986,15970.0
2021-08-06 13:25:00,56.36,56.37,56.31,56.34,8435.0,51.3804,51.3895,51.3348,51.3621,8435.0
2021-08-06 13:30:00,56.35,56.36,56.32,56.36,18242.0,51.3713,51.3804,51.3439,51.3804,18242.0
2021-08-06 13:35:00,56.36,56.36,56.29,56.3,29933.0,51.3804,51.3804,51.3166,51.3257,29933.0
2021-08-06 13:40:00,56.29,56.31,56.19,56.2,32894.0,51.3166,51.3348,51.2254,51.2345,32894.0
2021-08-06 13:45:00,56.19,56.27,56.18,56.26,17973.0,51.2254,51.2983,51.2163,51.2892,17973.0
2021-08-06 13:50:00,56.26,56.28,56.23,56.24,18320.0,51.2892,51.3074,51.2619,51.271,18320.0
2021-08-06 13:55:00,56.23,56.3,56.21,56.28,68761.0,51.2619,51.3257,51.2436,51.3074,68761.0
2021-08-06 14:00:00,56.27,56.29,56.23,56.29,28891.0,51.2983,51.3166,51.2619,51.3166,28891.0
2021-08-06 14:05:00,56.29,56.33,56.27,56.3,11784.0,51.3166,51.353,51.2983,51.3257,11784.0
2021-08-06 14:10:00,56.3,56.35,56.29,56.34,32743.0,51.3257,51.3713,51.3166,51.3621,32743.0
2021-08-06 14:15:00,56.33,56.39,56.33,56.39,20485.0,51.353,51.4077,51.353,51.4077,20485.0
2021-08-06 14:20:00,56.38,56.41,56.35,56.35,13704.0,51.3986,51.426,51.3713,51.3713,13704.0
2021-08-06 14:25:00,56.35,56.36,56.3,56.3,25299.0,51.3713,51.3804,51.3257,51.3257,25299.0
2021-08-06 14:30:00,56.29,56.29,56.24,56.28,17299.0,51.3166,51.3166,51.271,51.3074,17299.0
2021-08-06 14:35:00,56.28,56.33,56.26,56.32,14566.0,51.3074,51.353,51.2892,51.3439,14566.0
2021-08-06 14:40:00,56.32,56.34,56.23,56.26,25605.0,51.3439,51.3621,51.2619,51.2892,25605.0
2021-08-06 14:45:00,56.27,56.29,56.24,56.28,15712.0,51.2983,51.3166,51.271,51.3074,15712.0
2021-08-06 14:50:00,56.29,56.32,56.26,56.3,16211.0,51.3166,51.3439,51.2892,51.3257,16211.0
2021-08-06 14:55:00,56.3,56.3,56.23,56.26,32912.0,51.3257,51.3257,51.2619,51.2892,32912.0
2021-08-06 15:00:00,56.27,56.27,56.2,56.21,18940.0,51.2983,51.2983,51.2345,51.2436,18940.0
2021-08-06 15:05:00,56.21,56.29,56.21,56.29,19895.0,51.2436,51.3166,51.2436,51.3166,19895.0
2021-08-06 15:10:00,56.29,56.33,56.27,56.33,13159.0,51.3166,51.353,51.2983,51.353,13159.0
2021-08-06 15:15:00,56.33,56.33,56.29,56.31,27836.0,51.353,51.353,51.3166,51.3348,27836.0
2021-08-06 15:20:00,56.31,56.38,56.3,56.38,23323.0,51.3348,51.3986,51.3257,51.3986,23323.0
2021-08-06 15:25:00,56.38,56.38,56.31,56.31,31147.0,51.3986,51.3986,51.3348,51.3348,31147.0
2021-08-06 15:30:00,56.31,56.37,56.29,56.34,42718.0,51.3348,51.3895,51.3166,51.3621,42718.0
2021-08-06 15:35:00,56.33,56.36,56.29,56.3,23274.0,51.353,51.3804,51.3166,51.3257,23274.0
2021-08-06 15:40:00,56.3,56.31,56.2,56.22,49980.0,51.3257,51.3348,51.2345,51.2527,49980.0
2021-08-06 15:45:00,56.22,56.28,56.2,56.27,59333.0,51.2527,51.3074,51.2345,51.2983,59333.0
2021-08-06 15:50:00,56.26,56.26,56.17,56.25,65109.0,51.2892,51.2892,51.2072,51.2801,65109.0
2021-08-06 15:55:00,56.24,56.28,56.21,56.23,213641.0,51.271,51.3074,51.2436,51.2619,213641.0
2021-08-09 09:30:00,56.14,56.14,55.68,55.71,64507.0,51.1798,51.1798,50.7604,50.7878,64507.0
2021-08-09 09:35:00,55.68,56.03,55.66,56.0,45131.0,50.7604,51.0795,50.7422,51.0522,45131.0
2021-08-09 09:40:00,55.98,56.02,55.86,56.01,25667.0,51.0339,51.0704,50.9245,51.0613,25667.0
2021-08-09 09:45:00,56.0,56.08,55.92,55.95,27350.0,51.0522,51.1251,50.9792,51.0066,27350.0
2021-08-09 09:50:00,55.94,55.94,55.68,55.69,25427.0,50.9975,50.9975,50.7604,50.7696,25427.0
2021-08-09 09:55:00,55.69,55.85,55.69,55.84,22458.0,50.7696,50.9154,50.7696,50.9063,22458.0
2021-08-09 10:00:00,55.85,55.95,55.82,55.82,19843.0,50.9154,51.0066,50.8881,50.8881,19843.0
2021-08-09 10:05:00,55.82,55.87,55.74,55.79,19987.0,50.8881,50.9337,50.8151,50.8607,19987.0
2021-08-09 10:10:00,55.78,55.78,55.6,55.65,36217.0,50.8516,50.8516,50.6875,50.7331,36217.0
2021-08-09 10:15:00,55.64,55.78,55.63,55.76,21942.0,50.724,50.8516,50.7149,50.8334,21942.0
2021-08-09 10:20:00,55.77,55.83,55.77,55.82,30508.0,50.8425,50.8972,50.8425,50.8881,30508.0
2021-08-09 10:25:00,55.8,55.8,55.72,55.75,42312.0,50.8698,50.8698,50.7969,50.8243,42312.0
2021-08-09 10:30:00,55.77,55.77,55.67,55.73,24383.0,50.8425,50.8425,50.7513,50.806,24383.0
2021-08-09 10:35:00,55.73,55.8,55.71,55.8,17899.0,50.806,50.8698,50.7878,50.8698,17899.0
2021-08-09 10:40:00,55.8,55.89,55.79,55.87,18181.0,50.8698,50.9519,50.8607,50.9337,18181.0
2021-08-09 10:45:00,55.86,55.96,55.85,55.96,15026.0,50.9245,51.0157,50.9154,51.0157,15026.0
2021-08-09 10:50:00,55.96,56.09,55.95,56.03,20733.0,51.0157,51.1342,51.0066,51.0795,20733.0
2021-08-09 10:55:00,56.01,56.04,55.99,56.02,19345.0,51.0613,51.0886,51.0431,51.0704,19345.0
2021-08-09 11:00:00,56.02,56.03,55.95,56.0,12954.0,51.0704,51.0795,51.0066,51.0522,12954.0
2021-08-09 11:05:00,55.99,56.06,55.99,56.05,10803.0,51.0431,51.1069,51.0431,51.0978,10803.0
2021-08-09 11:10:00,56.04,56.07,56.01,56.07,26905.0,51.0886,51.116,51.0613,51.116,26905.0
2021-08-09 11:15:00,56.08,56.08,56.01,56.07,12886.0,51.1251,51.1251,51.0613,51.116,12886.0
2021-08-09 11:20:00,56.07,56.08,56.01,56.06,17232.0,51.116,51.1251,51.0613,51.1069,17232.0
2021-08-09 11:25:00,56.05,56.06,56.02,56.02,11143.0,51.0978,51.1069,51.0704,51.0704,11143.0
2021-08-09 11:30:00,56.03,56.13,56.02,56.13,24668.0,51.0795,51.1707,51.0704,51.1707,24668.0
2021-08-09 11:35:00,56.13,56.2,56.12,56.19,10385.0,51.1707,51.2345,51.1616,51.2254,10385.0
2021-08-09 11:40:00,56.19,56.21,56.18,56.18,19936.0,51.2254,51.2436,51.2163,51.2163,19936.0
2021-08-09 11:45:00,56.18,56.19,56.16,56.19,20070.0,51.2163,51.2254,51.198,51.2254,20070.0
2021-08-09 11:50:00,56.19,56.21,56.16,56.2,15280.0,51.2254,51.2436,51.198,51.2345,15280.0
2021-08-09 11:55:00,56.2,56.23,56.19,56.21,11652.0,51.2345,51.2619,51.2254,51.2436,11652.0
2021-08-09 12:00:00,56.21,56.24,56.13,56.14,14819.0,51.2436,51.271,51.1707,51.1798,14819.0
2021-08-09 12:05:00,56.14,56.16,56.13,56.15,11348.0,51.1798,51.198,51.1707,51.1889,11348.0
2021-08-09 12:10:00,56.16,56.18,56.14,56.17,5086.0,51.198,51.2163,51.1798,51.2072,5086.0
2021-08-09 12:15:00,56.16,56.2,56.14,56.2,12646.0,51.198,51.2345,51.1798,51.2345,12646.0
2021-08-09 12:20:00,56.21,56.23,56.17,56.17,7496.0,51.2436,51.2619,51.2072,51.2072,7496.0
2021-08-09 12:25:00,56.17,56.19,56.15,56.18,12436.0,51.2072,51.2254,51.1889,51.2163,12436.0
2021-08-09 12:30:00,56.18,56.23,56.17,56.22,16425.0,51.2163,51.2619,51.2072,51.2527,16425.0
2021-08-09 12:35:00,56.21,56.24,56.2,56.23,11697.0,51.2436,51.271,51.2345,51.2619,11697.0
2021-08-09 12:40:00,56.23,56.3,56.23,56.28,13932.0,51.2619,51.3257,51.2619,51.3074,13932.0
2021-08-09 12:45:00,56.28,56.29,56.22,56.22,10073.0,51.3074,51.3166,51.2527,51.2527,10073.0
2021-08-09 12:50:00,56.23,56.28,56.22,56.28,10194.0,51.2619,51.3074,51.2527,51.3074,10194.0
2021-08-09 12:55:00,56.28,56.3,56.26,56.29,12152.0,51.3074,51.3257,51.2892,51.3166,12152.0
2021-08-09 13:00:00,56.3,56.32,56.29,56.31,10162.0,51.3257,51.3439,51.3166,51.3348,10162.0
2021-08-09 13:05:00,56.32,56.35,56.31,56.35,15149.0,51.3439,51.3713,51.3348,51.3713,15149.0
2021-08-09 13:10:00,56.34,56.35,56.29,56.3,11015.0,51.3621,51.3713,51.3166,51.3257,11015.0
2021-08-09 13:15:00,56.29,56.35,56.29,56.35,26359.0,51.3166,51.3713,51.3166,51.3713,26359.0
2021-08-09 13:20:00,56.35,56.36,56.32,56.36,14431.0,51.3713,51.3804,51.3439,51.3804,14431.0
2021-08-09 13:25:00,56.36,56.36,56.31,56.32,11620.0,51.3804,51.3804,51.3348,51.3439,11620.0
2021-08-09 13:30:00,56.31,56.31,56.27,56.27,8877.0,51.3348,51.3348,51.2983,51.2983,8877.0
2021-08-09 13:35:00,56.27,56.27,56.25,56.27,13889.0,51.2983,51.2983,51.2801,51.2983,13889.0
2021-08-09 13:40:00,56.27,56.32,56.26,56.31,8189.0,51.2983,51.3439,51.2892,51.3348,8189.0
2021-08-09 13:45:00,56.3,56.31,56.28,56.29,6827.0,51.3257,51.3348,51.3074,51.3166,6827.0
2021-08-09 13:50:00,56.3,56.3,56.28,56.3,10604.0,51.3257,51.3257,51.3074,51.3257,10604.0
2021-08-09 13:55:00,56.3,56.31,56.27,56.28,7268.0,51.3257,51.3348,51.2983,51.3074,7268.0
2021-08-09 14:00:00,56.28,56.29,56.26,56.27,10107.0,51.3074,51.3166,51.2892,51.2983,10107.0
2021-08-09 14:05:00,56.26,56.27,56.22,56.22,19532.0,51.2892,51.2983,51.2527,51.2527,19532.0
2021-08-09 14:10:00,56.22,56.33,56.22,56.33,34383.0,51.2527,51.353,51.2527,51.353,34383.0
2021-08-09 14:15:00,56.33,56.37,56.33,56.36,19648.0,51.353,51.3895,51.353,51.3804,19648.0
2021-08-09 14:20:00,56.35,56.36,56.34,56.35,9412.0,51.3713,51.3804,51.3621,51.3713,9412.0
2021-08-09 14:25:00,56.35,56.36,56.33,56.34,12853.0,51.3713,51.3804,51.353,51.3621,12853.0
2021-08-09 14:30:00,56.34,56.35,56.32,56.34,16426.0,51.3621,51.3713,51.3439,51.3621,16426.0
2021-08-09 14:35:00,56.34,56.39,56.34,56.38,12554.0,51.3621,51.4077,51.3621,51.3986,12554.0
2021-08-09 14:40:00,56.37,56.37,56.33,56.34,14152.0,51.3895,51.3895,51.353,51.3621,14152.0
2021-08-09 14:45:00,56.33,56.35,56.33,56.33,10649.0,51.353,51.3713,51.353,51.353,10649.0
2021-08-09 14:50:00,56.33,56.33,56.27,56.3,18896.0,51.353,51.353,51.2983,51.3257,18896.0
2021-08-09 14:55:00,56.29,56.29,56.27,56.27,15616.0,51.3166,51.3166,51.2983,51.2983,15616.0
2021-08-09 15:00:00,56.27,56.32,56.27,56.29,25490.0,51.2983,51.3439,51.2983,51.3166,25490.0
2021-08-09 15:05:00,56.29,56.29,56.18,56.18,33713.0,51.3166,51.3166,51.2163,51.2163,33713.0
2021-08-09 15:10:00,56.18,56.22,56.15,56.17,62954.0,51.2163,51.2527,51.1889,51.2072,62954.0
2021-08-09 15:15:00,56.18,56.22,56.16,56.2,25322.0,51.2163,51.2527,51.198,51.2345,25322.0
2021-08-09 15:20:00,56.18,56.19,56.1,56.12,12545.0,51.2163,51.2254,51.1433,51.1616,12545.0
2021-08-09 15:25:00,56.11,56.16,56.08,56.13,32509.0,51.1525,51.198,51.1251,51.1707,32509.0
2021-08-09 15:30:00,56.14,56.18,56.13,56.15,10645.0,51.1798,51.2163,51.1707,51.1889,10645.0
2021-08-09 15:35:00,56.16,56.2,56.15,56.19,23345.0,51.198,51.2345,51.1889,51.2254,23345.0
2021-08-09 15:40:00,56.19,56.2,56.08,56.09,34732.0,51.2254,51.2345,51.1251,51.1342,34732.0
2021-08-09 15:45:00,56.09,56.12,56.08,56.1,69438.0,51.1342,51.1616,51.1251,51.1433,69438.0
2021-08-09 15:50:00,56.09,56.12,56.07,56.07,51985.0,51.1342,51.1616,51.116,51.116,51985.0
2021-08-09 15:55:00,56.08,56.11,56.04,56.1,105415.0,51.1251,51.1525,51.0886,51.1433,105415.0
2021-08-10 09:30:00,56.03,56.18,55.7,56.11,50076.0,51.0795,51.2163,50.7787,51.1525,50076.0
2021-08-10 09:35:00,56.13,56.21,56.03,56.18,38893.0,51.1707,51.2436,51.0795,51.2163,38893.0
2021-08-10 09:40:00,56.18,56.23,56.05,56.05,28527.0,51.2163,51.2619,51.0978,51.0978,28527.0
2021-08-10 09:45:00,56.07,56.1,55.96,56.06,38553.0,51.116,51.1433,51.0157,51.1069,38553.0
2021-08-10 09:50:00,56.06,56.12,55.96,56.12,29228.0,51.1069,51.1616,51.0157,51.1616,29228.0
2021-08-10 09:55:00,56.15,56.21,56.11,56.13,18895.0,51.1889,51.2436,51.1525,51.1707,18895.0
2021-08-10 10:00:00,56.13,56.27,56.03,56.25,50141.0,51.1707,51.2983,51.0795,51.2801,50141.0
2021-08-10 10:05:00,56.25,56.34,56.18,56.34,19896.0,51.2801,51.3621,51.2163,51.3621,19896.0
2021-08-10 10:10:00,56.35,56.43,56.28,56.4,57369.0,51.3713,51.4442,51.3074,51.4168,57369.0
2021-08-10 10:15:00,56.42,56.48,56.37,56.45,29663.0,51.4351,51.4898,51.3895,51.4624,29663.0
2021-08-10 10:20:00,56.41,56.46,56.37,56.37,20336.0,51.426,51.4715,51.3895,51.3895,20336.0
2021-08-10 10:25:00,56.37,56.44,56.36,56.41,16718.0,51.3895,51.4533,51.3804,51.426,16718.0
2021-08-10 10:30:00,56.41,56.52,56.4,56.51,24664.0,51.426,51.5262,51.4168,51.5171,24664.0
2021-08-10 10:35:00,56.51,56.55,56.48,56.52,22089.0,51.5171,51.5536,51.4898,51.5262,22089.0
2021-08-10 10:40:00,56.52,56.58,56.45,56.47,47582.0,51.5262,51.5809,51.4624,51.4806,47582.0
2021-08-10 10:45:00,56.46,56.51,56.38,56.44,17845.0,51.4715,51.5171,51.3986,51.4533,17845.0
2021-08-10 10:50:00,56.45,56.52,56.43,56.43,25682.0,51.4624,51.5262,51.4442,51.4442,25682.0
2021-08-10 10:55:00,56.43,56.54,56.43,56.54,15296.0,51.4442,51.5445,51.4442,51.5445,15296.0
2021-08-10 11:00:00,56.54,56.62,56.53,56.62,15097.0,51.5445,51.6174,51.5353,51.6174,15097.0
2021-08-10 11:05:00,56.62,56.62,56.53,56.59,26821.0,51.6174,51.6174,51.5353,51.59,26821.0
2021-08-10 11:10:00,56.6,56.69,56.55,56.69,14222.0,51.5992,51.6812,51.5536,51.6812,14222.0
2021-08-10 11:15:00,56.69,56.69,56.58,56.65,31099.0,51.6812,51.6812,51.5809,51.6447,31099.0
2021-08-10 11:20:00,56.65,56.72,56.65,56.71,36123.0,51.6447,51.7086,51.6447,51.6994,36123.0
2021-08-10 11:25:00,56.73,56.75,56.68,56.68,22710.0,51.7177,51.7359,51.6721,51.6721,22710.0
2021-08-10 11:30:00,56.68,56.68,56.6,56.6,20997.0,51.6721,51.6721,51.5992,51.5992,20997.0
2021-08-10 11:35:00,56.61,56.7,56.61,56.7,19564.0,51.6083,51.6903,51.6083,51.6903,19564.0
2021-08-10 11:40:00,56.7,56.82,56.67,56.82,28342.0,51.6903,51.7997,51.663,51.7997,28342.0
2021-08-10 11:45:00,56.81,56.83,56.79,56.81,24368.0,51.7906,51.8088,51.7724,51.7906,24368.0
2021-08-10 11:50:00,56.81,56.86,56.79,56.86,18422.0,51.7906,51.8362,51.7724,51.8362,18422.0
2021-08-10 11:55:00,56.86,56.92,56.85,56.91,22475.0,51.8362,51.8909,51.8271,51.8818,22475.0
2021-08-10 12:00:00,56.91,56.91,56.76,56.78,23989.0,51.8818,51.8818,51.745,51.7633,23989.0
2021-08-10 12:05:00,56.77,56.8,56.74,56.8,9797.0,51.7541,51.7815,51.7268,51.7815,9797.0
2021-08-10 12:10:00,56.79,56.79,56.71,56.73,13426.0,51.7724,51.7724,51.6994,51.7177,13426.0
2021-08-10 12:15:00,56.73,56.76,56.7,56.72,17275.0,51.7177,51.745,51.6903,51.7086,17275.0
2021-08-10 12:20:00,56.7,56.76,56.7,56.75,12603.0,51.6903,51.745,51.6903,51.7359,12603.0
2021-08-10 12:25:00,56.75,56.79,56.7,56.74,25647.0,51.7359,51.7724,51.6903,51.7268,25647.0
2021-08-10 12:30:00,56.73,56.75,56.69,56.75,8640.0,51.7177,51.7359,51.6812,51.7359,8640.0
2021-08-10 12:35:00,56.75,56.78,56.74,56.77,15063.0,51.7359,51.7633,51.7268,51.7541,15063.0
2021-08-10 12:40:00,56.77,56.77,56.7,56.71,25022.0,51.7541,51.7541,51.6903,51.6994,25022.0
2021-08-10 12:45:00,56.71,56.78,56.69,56.77,20616.0,51.6994,51.7633,51.6812,51.7541,20616.0
2021-08-10 12:50:00,56.77,56.81,56.74,56.8,12926.0,51.7541,51.7906,51.7268,51.7815,12926.0
2021-08-10 12:55:00,56.8,56.86,56.78,56.86,38364.0,51.7815,51.8362,51.7633,51.8362,38364.0
2021-08-10 13:00:00,56.85,56.85,56.81,56.84,10245.0,51.8271,51.8271,51.7906,51.818,10245.0
2021-08-10 13:05:00,56.84,56.91,56.84,56.87,32075.0,51.818,51.8818,51.818,51.8453,32075.0
2021-08-10 13:10:00,56.87,56.9,56.84,56.86,27382.0,51.8453,51.8727,51.818,51.8362,27382.0
2021-08-10 13:15:00,56.87,56.93,56.86,56.93,14302.0,51.8453,51.9,51.8362,51.9,14302.0
2021-08-10 13:20:00,56.93,56.96,56.89,56.94,33026.0,51.9,51.9274,51.8635,51.9091,33026.0
2021-08-10 13:25:00,56.93,56.94,56.88,56.91,28882.0,51.9,51.9091,51.8544,51.8818,28882.0
2021-08-10 13:30:00,56.91,56.93,56.89,56.91,9866.0,51.8818,51.9,51.8635,51.8818,9866.0
2021-08-10 13:35:00,56.92,56.94,56.9,56.91,14476.0,51.8909,51.9091,51.8727,51.8818,14476.0
2021-08-10 13:40:00,56.91,56.93,56.89,56.89,23437.0,51.8818,51.9,51.8635,51.8635,23437.0
2021-08-10 13:45:00,56.89,56.89,56.76,56.82,33249.0,51.8635,51.8635,51.745,51.7997,33249.0
2021-08-10 13:50:00,56.81,56.85,56.81,56.83,8298.0,51.7906,51.8271,51.7906,51.8088,8298.0
2021-08-10 13:55:00,56.84,56.86,56.79,56.86,46172.0,51.818,51.8362,51.7724,51.8362,46172.0
2021-08-10 14:00:00,56.85,56.89,56.83,56.88,34182.0,51.8271,51.8635,51.8088,51.8544,34182.0
2021-08-10 14:05:00,56.87,56.87,56.83,56.83,6535.0,51.8453,51.8453,51.8088,51.8088,6535.0
2021-08-10 14:10:00,56.83,56.86,56.81,56.82,9853.0,51.8088,51.8362,51.7906,51.7997,9853.0
2021-08-10 14:15:00,56.82,56.84,56.79,56.84,33942.0,51.7997,51.818,51.7724,51.818,33942.0
2021-08-10 14:20:00,56.84,56.85,56.82,56.83,10914.0,51.818,51.8271,51.7997,51.8088,10914.0
2021-08-10 14:25:00,56.83,56.83,56.81,56.83,9082.0,51.8088,51.8088,51.7906,51.8088,9082.0
2021-08-10 14:30:00,56.82,56.86,56.82,56.84,15585.0,51.7997,51.8362,51.7997,51.818,15585.0
2021-08-10 14:35:00,56.83,56.83,56.78,56.79,6982.0,51.8088,51.8088,51.7633,51.7724,6982.0
2021-08-10 14:40:00,56.78,56.79,56.74,56.75,38235.0,51.7633,51.7724,51.7268,51.7359,38235.0
2021-08-10 14:45:00,56.75,56.77,56.74,56.77,17561.0,51.7359,51.7541,51.7268,51.7541,17561.0
2021-08-10 14:50:00,56.78,56.79,56.77,56.79,12638.0,51.7633,51.7724,51.7541,51.7724,12638.0
2021-08-10 14:55:00,56.78,56.78,56.73,56.74,19649.0,51.7633,51.7633,51.7177,51.7268,19649.0
2021-08-10 15:00:00,56.73,56.74,56.7,56.7,20892.0,51.7177,51.7268,51.6903,51.6903,20892.0
2021-08-10 15:05:00,56.7,56.72,56.69,56.71,7078.0,51.6903,51.7086,51.6812,51.6994,7078.0
2021-08-10 15:10:00,56.71,56.72,56.67,56.67,14844.0,51.6994,51.7086,51.663,51.663,14844.0
2021-08-10 15:15:00,56.67,56.7,56.66,56.69,28444.0,51.663,51.6903,51.6539,51.6812,28444.0
2021-08-10 15:20:00,56.69,56.78,56.68,56.78,13165.0,51.6812,51.7633,51.6721,51.7633,13165.0
2021-08-10 15:25:00,56.78,56.78,56.75,56.76,18847.0,51.7633,51.7633,51.7359,51.745,18847.0
2021-08-10 15:30:00,56.75,56.75,56.66,56.67,23992.0,51.7359,51.7359,51.6539,51.663,23992.0
2021-08-10 15:35:00,56.67,56.67,56.62,56.63,18280.0,51.663,51.663,51.6174,51.6265,18280.0
2021-08-10 15:40:00,56.63,56.67,56.62,56.66,41013.0,51.6265,51.663,51.6174,51.6539,41013.0
2021-08-10 15:45:00,56.66,56.7,56.64,56.66,26273.0,51.6539,51.6903,51.6356,51.6539,26273.0
2021-08-10 15:50:00,56.65,56.69,56.61,56.63,61487.0,51.6447,51.6812,51.6083,51.6265,61487.0
2021-08-10 15:55:00,56.63,56.71,56.61,56.7,124521.0,51.6265,51.6994,51.6083,51.6903,124521.0
2021-08-11 09:30:00,56.83,56.86,56.46,56.49,70488.0,51.8088,51.8362,51.4715,51.4989,70488.0
2021-08-11 09:35:00,56.5,56.69,56.45,56.63,36841.0,51.508,51.6812,51.4624,51.6265,36841.0
2021-08-11 09:40:00,56.63,56.79,56.55,56.78,31452.0,51.6265,51.7724,51.5536,51.7633,31452.0
2021-08-11 09:45:00,56.78,56.92,56.77,56.84,47129.0,51.7633,51.8909,51.7541,51.818,47129.0
2021-08-11 09:50:00,56.84,56.87,56.68,56.69,34990.0,51.818,51.8453,51.6721,51.6812,34990.0
2021-08-11 09:55:00,56.69,56.77,56.64,56.74,29369.0,51.6812,51.7541,51.6356,51.7268,29369.0
2021-08-11 10:00:00,56.74,56.81,56.6,56.63,24163.0,51.7268,51.7906,51.5992,51.6265,24163.0
2021-08-11 10:05:00,56.63,56.77,56.59,56.77,34106.0,51.6265,51.7541,51.59,51.7541,34106.0
2021-08-11 10:10:00,56.77,56.93,56.75,56.91,21625.0,51.7541,51.9,51.7359,51.8818,21625.0
2021-08-11 10:15:00,56.9,56.9,56.8,56.84,25732.0,51.8727,51.8727,51.7815,51.818,25732.0
2021-08-11 10:20:00,56.84,56.88,56.79,56.8,24306.0,51.818,51.8544,51.7724,51.7815,24306.0
2021-08-11 10:25:00,56.81,56.86,56.79,56.84,14881.0,51.7906,51.8362,51.7724,51.818,14881.0
2021-08-11 10:30:00,56.84,56.87,56.71,56.78,77085.0,51.818,51.8453,51.6994,51.7633,77085.0
2021-08-11 10:35:00,56.77,56.84,56.72,56.82,189788.0,51.7541,51.818,51.7086,51.7997,189788.0
2021-08-11 10:40:00,56.81,56.89,56.8,56.84,122106.0,51.7906,51.8635,51.7815,51.818,122106.0
2021-08-11 10:45:00,56.85,56.97,56.85,56.96,22031.0,51.8271,51.9365,51.8271,51.9274,22031.0
2021-08-11 10:50:00,56.96,57.01,56.92,57.0,21980.0,51.9274,51.9729,51.8909,51.9638,21980.0
2021-08-11 10:55:00,57.0,57.01,56.93,56.94,41023.0,51.9638,51.9729,51.9,51.9091,41023.0
2021-08-11 11:00:00,56.94,57.08,56.93,57.06,81259.0,51.9091,52.0368,51.9,52.0185,81259.0
2021-08-11 11:05:00,57.06,57.12,57.06,57.09,15989.0,52.0185,52.0732,52.0185,52.0459,15989.0
2021-08-11 11:10:00,57.08,57.18,57.02,57.18,73826.0,52.0368,52.1279,51.9821,52.1279,73826.0
2021-08-11 11:15:00,57.17,57.17,57.11,57.15,19477.0,52.1188,52.1188,52.0641,52.1006,19477.0
2021-08-11 11:20:00,57.15,57.16,57.11,57.11,20633.0,52.1006,52.1097,52.0641,52.0641,20633.0
2021-08-11 11:25:00,57.11,57.11,56.99,56.99,21031.0,52.0641,52.0641,51.9547,51.9547,21031.0
2021-08-11 11:30:00,56.99,57.15,56.97,57.15,13346.0,51.9547,52.1006,51.9365,52.1006,13346.0
2021-08-11 11:35:00,57.13,57.14,57.08,57.08,23900.0,52.0823,52.0915,52.0368,52.0368,23900.0
2021-08-11 11:40:00,57.08,57.16,57.06,57.15,14443.0,52.0368,52.1097,52.0185,52.1006,14443.0
2021-08-11 11:45:00,57.14,57.18,57.07,57.18,23383.0,52.0915,52.1279,52.0276,52.1279,23383.0
2021-08-11 11:50:00,57.17,57.18,57.12,57.13,10413.0,52.1188,52.1279,52.0732,52.0823,10413.0
2021-08-11 11:55:00,57.13,57.19,57.12,57.14,19704.0,52.0823,52.137,52.0732,52.0915,19704.0
2021-08-11 12:00:00,57.15,57.16,57.06,57.06,9366.0,52.1006,52.1097,52.0185,52.0185,9366.0
2021-08-11 12:05:00,57.07,57.13,57.06,57.13,23674.0,52.0276,52.0823,52.0185,52.0823,23674.0
2021-08-11 12:10:00,57.13,57.17,57.12,57.15,11175.0,52.0823,52.1188,52.0732,52.1006,11175.0
2021-08-11 12:15:00,57.14,57.18,57.13,57.18,12840.0,52.0915,52.1279,52.0823,52.1279,12840.0
2021-08-11 12:20:00,57.18,57.18,57.15,57.16,7412.0,52.1279,52.1279,52.1006,52.1097,7412.0
2021-08-11 12:25:00,57.16,57.18,57.12,57.12,13241.0,52.1097,52.1279,52.0732,52.0732,13241.0
2021-08-11 12:30:00,57.12,57.13,57.07,57.11,30004.0,52.0732,52.0823,52.0276,52.0641,30004.0
2021-08-11 12:35:00,57.11,57.15,57.1,57.14,7660.0,52.0641,52.1006,52.055,52.0915,7660.0
2021-08-11 12:40:00,57.15,57.15,57.13,57.15,7038.0,52.1006,52.1006,52.0823,52.1006,7038.0
2021-08-11 12:45:00,57.14,57.15,57.09,57.11,22527.0,52.0915,52.1006,52.0459,52.0641,22527.0
2021-08-11 12:50:00,57.11,57.16,57.1,57.15,20740.0,52.0641,52.1097,52.055,52.1006,20740.0
2021-08-11 12:55:00,57.15,57.17,57.12,57.14,40296.0,52.1006,52.1188,52.0732,52.0915,40296.0
2021-08-11 13:00:00,57.14,57.18,56.99,57.05,35377.0,52.0915,52.1279,51.9547,52.0094,35377.0
2021-08-11 13:05:00,57.06,57.09,57.04,57.06,9180.0,52.0185,52.0459,52.0003,52.0185,9180.0
2021-08-11 13:10:00,57.05,57.05,56.96,56.97,14194.0,52.0094,52.0094,51.9274,51.9365,14194.0
2021-08-11 13:15:00,56.97,57.0,56.95,56.96,15486.0,51.9365,51.9638,51.9182,51.9274,15486.0
2021-08-11 13:20:00,56.96,56.97,56.94,56.94,11119.0,51.9274,51.9365,51.9091,51.9091,11119.0
2021-08-11 13:25:00,56.94,56.99,56.94,56.98,9687.0,51.9091,51.9547,51.9091,51.9456,9687.0
2021-08-11 13:30:00,56.98,57.02,56.98,57.0,8829.0,51.9456,51.9821,51.9456,51.9638,8829.0
2021-08-11 13:35:00,57.0,57.01,56.96,56.97,29009.0,51.9638,51.9729,51.9274,51.9365,29009.0
2021-08-11 13:40:00,56.97,57.05,56.97,57.03,14522.0,51.9365,52.0094,51.9365,51.9912,14522.0
2021-08-11 13:45:00,57.03,57.07,57.02,57.07,10008.0,51.9912,52.0276,51.9821,52.0276,10008.0
2021-08-11 13:50:00,57.06,57.07,57.04,57.05,8666.0,52.0185,52.0276,52.0003,52.0094,8666.0
2021-08-11 13:55:00,57.04,57.05,56.96,56.96,20353.0,52.0003,52.0094,51.9274,51.9274,20353.0
2021-08-11 14:00:00,56.97,56.97,56.92,56.94,27810.0,51.9365,51.9365,51.8909,51.9091,27810.0
2021-08-11 14:05:00,56.94,56.97,56.91,56.97,11121.0,51.9091,51.9365,51.8818,51.9365,11121.0
2021-08-11 14:10:00,56.98,56.98,56.93,56.95,76094.0,51.9456,51.9456,51.9,51.9182,76094.0
2021-08-11 14:15:00,56.95,56.95,56.91,56.92,24926.0,51.9182,51.9182,51.8818,51.8909,24926.0
2021-08-11 14:20:00,56.92,56.93,56.9,56.92,11540.0,51.8909,51.9,51.8727,51.8909,11540.0
2021-08-11 14:25:00,56.92,56.94,56.9,56.93,8723.0,51.8909,51.9091,51.8727,51.9,8723.0
2021-08-11 14:30:00,56.93,56.93,56.85,56.86,33987.0,51.9,51.9,51.8271,51.8362,33987.0
2021-08-11 14:35:00,56.86,56.89,56.85,56.89,11154.0,51.8362,51.8635,51.8271,51.8635,11154.0
2021-08-11 14:40:00,56.89,56.9,56.86,56.87,10060.0,51.8635,51.8727,51.8362,51.8453,10060.0
2021-08-11 14:45:00,56.87,56.87,56.81,56.84,15256.0,51.8453,51.8453,51.7906,51.818,15256.0
2021-08-11 14:50:00,56.84,56.84,56.81,56.84,18766.0,51.818,51.818,51.7906,51.818,18766.0
2021-08-11 14:55:00,56.83,56.9,56.82,56.9,11314.0,51.8088,51.8727,51.7997,51.8727,11314.0
2021-08-11 15:00:00,56.89,56.94,56.88,56.92,12524.0,51.8635,51.9091,51.8544,51.8909,12524.0
2021-08-11 15:05:00,56.92,56.94,56.88,56.88,17782.0,51.8909,51.9091,51.8544,51.8544,17782.0
2021-08-11 15:10:00,56.88,56.94,56.88,56.93,24491.0,51.8544,51.9091,51.8544,51.9,24491.0
2021-08-11 15:15:00,56.92,56.96,56.92,56.94,14520.0,51.8909,51.9274,51.8909,51.9091,14520.0
2021-08-11 15:20:00,56.94,56.94,56.88,56.89,26569.0,51.9091,51.9091,51.8544,51.8635,26569.0
2021-08-11 15:25:00,56.89,56.98,56.88,56.97,15233.0,51.8635,51.9456,51.8544,51.9365,15233.0
2021-08-11 15:30:00,56.96,56.96,56.88,56.94,50217.0,51.9274,51.9274,51.8544,51.9091,50217.0
2021-08-11 15:35:00,56.95,56.96,56.91,56.95,20979.0,51.9182,51.9274,51.8818,51.9182,20979.0
2021-08-11 15:40:00,56.95,56.95,56.89,56.94,66206.0,51.9182,51.9182,51.8635,51.9091,66206.0
2021-08-11 15:45:00,56.93,56.94,56.88,56.92,42882.0,51.9,51.9091,51.8544,51.8909,42882.0
2021-08-11 15:50:00,56.91,56.94,56.9,56.92,81357.0,51.8818,51.9091,51.8727,51.8909,81357.0
2021-08-11 15:55:00,56.92,57.01,56.91,56.94,203609.0,51.8909,51.9729,51.8818,51.9091,203609.0
2021-08-12 09:30:00,57.14,57.21,56.85,57.05,60893.0,52.0915,52.1553,51.8271,52.0094,60893.0
2021-08-12 09:35:00,57.07,57.14,56.98,57.01,38574.0,52.0276,52.0915,51.9456,51.9729,38574.0
2021-08-12 09:40:00,57.01,57.15,57.01,57.14,13646.0,51.9729,52.1006,51.9729,52.0915,13646.0
2021-08-12 09:45:00,57.15,57.21,57.02,57.09,16970.0,52.1006,52.1553,51.9821,52.0459,16970.0
2021-08-12 09:50:00,57.09,57.09,56.97,56.98,16783.0,52.0459,52.0459,51.9365,51.9456,16783.0
2021-08-12 09:55:00,56.99,57.09,56.91,57.09,21360.0,51.9547,52.0459,51.8818,52.0459,21360.0
2021-08-12 10:00:00,57.12,57.16,57.03,57.16,17181.0,52.0732,52.1097,51.9912,52.1097,17181.0
2021-08-12 10:05:00,57.17,57.17,57.0,57.03,11365.0,52.1188,52.1188,51.9638,51.9912,11365.0
2021-08-12 10:10:00,57.03,57.08,57.01,57.03,22742.0,51.9912,52.0368,51.9729,51.9912,22742.0
2021-08-12 10:15:00,57.02,57.07,56.96,56.97,13743.0,51.9821,52.0276,51.9274,51.9365,13743.0
2021-08-12 10:20:00,56.97,57.06,56.93,57.05,21410.0,51.9365,52.0185,51.9,52.0094,21410.0
2021-08-12 10:25:00,57.06,57.06,56.96,56.99,12843.0,52.0185,52.0185,51.9274,51.9547,12843.0
2021-08-12 10:30:00,56.98,56.98,56.92,56.94,15223.0,51.9456,51.9456,51.8909,51.9091,15223.0
2021-08-12 10:35:00,56.91,57.04,56.89,57.04,10749.0,51.8818,52.0003,51.8635,52.0003,10749.0
2021-08-12 10:40:00,57.03,57.06,56.97,57.03,9702.0,51.9912,52.0185,51.9365,51.9912,9702.0
2021-08-12 10:45:00,57.02,57.03,56.98,56.99,8475.0,51.9821,51.9912,51.9456,51.9547,8475.0
2021-08-12 10:50:00,57.01,57.01,56.96,56.96,13960.0,51.9729,51.9729,51.9274,51.9274,13960.0
2021-08-12 10:55:00,56.96,57.01,56.96,56.98,12856.0,51.9274,51.9729,51.9274,51.9456,12856.0
2021-08-12 11:00:00,56.98,56.98,56.91,56.97,16085.0,51.9456,51.9456,51.8818,51.9365,16085.0
2021-08-12 11:05:00,56.98,56.98,56.9,56.95,15979.0,51.9456,51.9456,51.8727,51.9182,15979.0
2021-08-12 11:10:00,56.95,56.99,56.92,56.98,9207.0,51.9182,51.9547,51.8909,51.9456,9207.0
2021-08-12 11:15:00,56.98,57.06,56.98,57.05,12385.0,51.9456,52.0185,51.9456,52.0094,12385.0
2021-08-12 11:20:00,57.06,57.09,57.01,57.09,19193.0,52.0185,52.0459,51.9729,52.0459,19193.0
2021-08-12 11:25:00,57.09,57.12,57.05,57.1,14186.0,52.0459,52.0732,52.0094,52.055,14186.0
2021-08-12 11:30:00,57.1,57.1,57.03,57.04,12063.0,52.055,52.055,51.9912,52.0003,12063.0
2021-08-12 11:35:00,57.04,57.14,57.04,57.14,15086.0,52.0003,52.0915,52.0003,52.0915,15086.0
2021-08-12 11:40:00,57.14,57.18,57.12,57.16,14081.0,52.0915,52.1279,52.0732,52.1097,14081.0
2021-08-12 11:45:00,57.16,57.18,57.11,57.18,15979.0,52.1097,52.1279,52.0641,52.1279,15979.0
2021-08-12 11:50:00,57.17,57.18,57.12,57.16,9493.0,52.1188,52.1279,52.0732,52.1097,9493.0
2021-08-12 11:55:00,57.18,57.22,57.17,57.21,13617.0,52.1279,52.1644,52.1188,52.1553,13617.0
2021-08-12 12:00:00,57.23,57.29,57.22,57.28,13195.0,52.1735,52.2282,52.1644,52.2191,13195.0
2021-08-12 12:05:00,57.29,57.34,57.28,57.3,19787.0,52.2282,52.2738,52.2191,52.2373,19787.0
2021-08-12 12:10:00,57.3,57.33,57.29,57.3,9765.0,52.2373,52.2647,52.2282,52.2373,9765.0
2021-08-12 12:15:00,57.31,57.34,57.29,57.34,15546.0,52.2464,52.2738,52.2282,52.2738,15546.0
2021-08-12 12:20:00,57.34,57.35,57.32,57.35,10789.0,52.2738,52.2829,52.2555,52.2829,10789.0
2021-08-12 12:25:00,57.35,57.39,57.33,57.36,12411.0,52.2829,52.3194,52.2647,52.292,12411.0
2021-08-12 12:30:00,57.38,57.39,57.35,57.36,13780.0,52.3102,52.3194,52.2829,52.292,13780.0
2021-08-12 12:35:00,57.36,57.43,57.36,57.43,6884.0,52.292,52.3558,52.292,52.3558,6884.0
2021-08-12 12:40:00,57.42,57.42,57.38,57.42,9266.0,52.3467,52.3467,52.3102,52.3467,9266.0
2021-08-12 12:45:00,57.42,57.42,57.37,57.38,6470.0,52.3467,52.3467,52.3011,52.3102,6470.0
2021-08-12 12:50:00,57.38,57.4,57.37,57.4,8951.0,52.3102,52.3285,52.3011,52.3285,8951.0
2021-08-12 12:55:00,57.4,57.42,57.38,57.42,9357.0,52.3285,52.3467,52.3102,52.3467,9357.0
2021-08-12 13:00:00,57.42,57.42,57.37,57.39,8432.0,52.3467,52.3467,52.3011,52.3194,8432.0
2021-08-12 13:05:00,57.39,57.4,57.35,57.35,4800.0,52.3194,52.3285,52.2829,52.2829,4800.0
2021-08-12 13:10:00,57.35,57.35,57.31,57.32,3811.0,52.2829,52.2829,52.2464,52.2555,3811.0
2021-08-12 13:15:00,57.31,57.34,57.3,57.33,9914.0,52.2464,52.2738,52.2373,52.2647,9914.0
2021-08-12 13:20:00,57.34,57.36,57.31,57.35,20153.0,52.2738,52.292,52.2464,52.2829,20153.0
2021-08-12 13:25:00,57.35,57.35,57.3,57.33,8757.0,52.2829,52.2829,52.2373,52.2647,8757.0
2021-08-12 13:30:00,57.33,57.33,57.27,57.28,11479.0,52.2647,52.2647,52.21,52.2191,11479.0
2021-08-12 13:35:00,57.29,57.33,57.27,57.33,8277.0,52.2282,52.2647,52.21,52.2647,8277.0
2021-08-12 13:40:00,57.32,57.37,57.31,57.36,13111.0,52.2555,52.3011,52.2464,52.292,13111.0
2021-08-12 13:45:00,57.35,57.37,57.34,57.37,3420.0,52.2829,52.3011,52.2738,52.3011,3420.0
2021-08-12 13:50:00,57.37,57.37,57.33,57.34,15389.0,52.3011,52.3011,52.2647,52.2738,15389.0
2021-08-12 13:55:00,57.34,57.37,57.34,57.35,3994.0,52.2738,52.3011,52.2738,52.2829,3994.0
2021-08-12 14:00:00,57.35,57.36,57.3,57.35,6580.0,52.2829,52.292,52.2373,52.2829,6580.0
2021-08-12 14:05:00,57.36,57.36,57.32,57.34,7667.0,52.292,52.292,52.2555,52.2738,7667.0
2021-08-12 14:10:00,57.35,57.37,57.34,57.35,10914.0,52.2829,52.3011,52.2738,52.2829,10914.0
2021-08-12 14:15:00,57.35,57.38,57.35,57.37,8595.0,52.2829,52.3102,52.2829,52.3011,8595.0
2021-08-12 14:20:00,57.37,57.37,57.33,57.34,22169.0,52.3011,52.3011,52.2647,52.2738,22169.0
2021-08-12 14:25:00,57.34,57.35,57.31,57.34,11046.0,52.2738,52.2829,52.2464,52.2738,11046.0
2021-08-12 14:30:00,57.34,57.34,57.3,57.32,10338.0,52.2738,52.2738,52.2373,52.2555,10338.0
2021-08-12 14:35:00,57.32,57.36,57.31,57.35,9887.0,52.2555,52.292,52.2464,52.2829,9887.0
2021-08-12 14:40:00,57.36,57.36,57.33,57.34,21154.0,52.292,52.292,52.2647,52.2738,21154.0
2021-08-12 14:45:00,57.35,57.37,57.32,57.36,8291.0,52.2829,52.3011,52.2555,52.292,8291.0
2021-08-12 14:50:00,57.37,57.37,57.29,57.31,24074.0,52.3011,52.3011,52.2282,52.2464,24074.0
2021-08-12 14:55:00,57.31,57.31,57.28,57.29,12276.0,52.2464,52.2464,52.2191,52.2282,12276.0
2021-08-12 15:00:00,57.3,57.32,57.29,57.32,5412.0,52.2373,52.2555,52.2282,52.2555,5412.0
2021-08-12 15:05:00,57.32,57.35,57.31,57.35,6737.0,52.2555,52.2829,52.2464,52.2829,6737.0
2021-08-12 15:10:00,57.34,57.38,57.32,57.38,18127.0,52.2738,52.3102,52.2555,52.3102,18127.0
2021-08-12 15:15:00,57.37,57.39,57.36,57.39,11418.0,52.3011,52.3194,52.292,52.3194,11418.0
2021-08-12 15:20:00,57.39,57.41,57.38,57.39,19294.0,52.3194,52.3376,52.3102,52.3194,19294.0
2021-08-12 15:25:00,57.39,57.39,57.34,57.35,16081.0,52.3194,52.3194,52.2738,52.2829,16081.0
2021-08-12 15:30:00,57.35,57.35,57.3,57.33,17383.0,52.2829,52.2829,52.2373,52.2647,17383.0
2021-08-12 15:35:00,57.33,57.34,57.27,57.3,14398.0,52.2647,52.2738,52.21,52.2373,14398.0
2021-08-12 15:40:00,57.3,57.3,57.25,57.27,19459.0,52.2373,52.2373,52.1917,52.21,19459.0
2021-08-12 15:45:00,57.26,57.28,57.25,57.25,21954.0,52.2009,52.2191,52.1917,52.1917,21954.0
2021-08-12 15:50:00,57.26,57.35,57.26,57.35,48272.0,52.2009,52.2829,52.2009,52.2829,48272.0
2021-08-12 15:55:00,57.35,57.38,57.34,57.37,145054.0,52.2829,52.3102,52.2738,52.3011,145054.0
2021-08-13 09:30:00,57.51,57.56,57.14,57.46,33734.0,52.4288,52.4743,52.0915,52.3832,33734.0
2021-08-13 09:35:00,57.45,57.55,57.44,57.51,21417.0,52.3741,52.4652,52.3649,52.4288,21417.0
2021-08-13 09:40:00,57.52,57.63,57.45,57.51,46619.0,52.4379,52.5382,52.3741,52.4288,46619.0
2021-08-13 09:45:00,57.51,57.53,57.41,57.45,26499.0,52.4288,52.447,52.3376,52.3741,26499.0
2021-08-13 09:50:00,57.43,57.43,57.35,57.37,13775.0,52.3558,52.3558,52.2829,52.3011,13775.0
2021-08-13 09:55:00,57.36,57.51,57.35,57.41,17231.0,52.292,52.4288,52.2829,52.3376,17231.0
2021-08-13 10:00:00,57.39,57.41,57.29,57.33,21974.0,52.3194,52.3376,52.2282,52.2647,21974.0
2021-08-13 10:05:00,57.33,57.33,57.24,57.3,26100.0,52.2647,52.2647,52.1826,52.2373,26100.0
2021-08-13 10:10:00,57.31,57.36,57.27,57.35,17155.0,52.2464,52.292,52.21,52.2829,17155.0
2021-08-13 10:15:00,57.34,57.35,57.28,57.33,19273.0,52.2738,52.2829,52.2191,52.2647,19273.0
2021-08-13 10:20:00,57.3,57.35,57.26,57.27,11793.0,52.2373,52.2829,52.2009,52.21,11793.0
2021-08-13 10:25:00,57.26,57.34,57.21,57.33,14988.0,52.2009,52.2738,52.1553,52.2647,14988.0
2021-08-13 10:30:00,57.32,57.4,57.31,57.32,9458.0,52.2555,52.3285,52.2464,52.2555,9458.0
2021-08-13 10:35:00,57.33,57.39,57.31,57.34,7405.0,52.2647,52.3194,52.2464,52.2738,7405.0
2021-08-13 10:40:00,57.35,57.39,57.33,57.33,11227.0,52.2829,52.3194,52.2647,52.2647,11227.0
2021-08-13 10:45:00,57.33,57.37,57.33,57.33,8596.0,52.2647,52.3011,52.2647,52.2647,8596.0
2021-08-13 10:50:00,57.33,57.38,57.33,57.35,10068.0,52.2647,52.3102,52.2647,52.2829,10068.0
2021-08-13 10:55:00,57.35,57.39,57.34,57.38,7909.0,52.2829,52.3194,52.2738,52.3102,7909.0
2021-08-13 11:00:00,57.39,57.4,57.32,57.37,11093.0,52.3194,52.3285,52.2555,52.3011,11093.0
2021-08-13 11:05:00,57.35,57.43,57.34,57.42,7161.0,52.2829,52.3558,52.2738,52.3467,7161.0
2021-08-13 11:10:00,57.42,57.48,57.42,57.44,15811.0,52.3467,52.4014,52.3467,52.3649,15811.0
2021-08-13 11:15:00,57.44,57.47,57.42,57.47,30373.0,52.3649,52.3923,52.3467,52.3923,30373.0
2021-08-13 11:20:00,57.47,57.49,57.4,57.41,47714.0,52.3923,52.4105,52.3285,52.3376,47714.0
2021-08-13 11:25:00,57.41,57.45,57.4,57.42,7946.0,52.3376,52.3741,52.3285,52.3467,7946.0
2021-08-13 11:30:00,57.42,57.46,57.42,57.42,9775.0,52.3467,52.3832,52.3467,52.3467,9775.0
2021-08-13 11:35:00,57.43,57.44,57.36,57.4,6664.0,52.3558,52.3649,52.292,52.3285,6664.0
2021-08-13 11:40:00,57.4,57.41,57.38,57.41,7615.0,52.3285,52.3376,52.3102,52.3376,7615.0
2021-08-13 11:45:00,57.41,57.43,57.39,57.43,10887.0,52.3376,52.3558,52.3194,52.3558,10887.0
2021-08-13 11:50:00,57.43,57.45,57.39,57.4,8027.0,52.3558,52.3741,52.3194,52.3285,8027.0
2021-08-13 11:55:00,57.4,57.42,57.38,57.38,7965.0,52.3285,52.3467,52.3102,52.3102,7965.0
2021-08-13 12:00:00,57.39,57.43,57.39,57.42,11355.0,52.3194,52.3558,52.3194,52.3467,11355.0
2021-08-13 12:05:00,57.43,57.43,57.39,57.4,4272.0,52.3558,52.3558,52.3194,52.3285,4272.0
2021-08-13 12:10:00,57.4,57.43,57.39,57.42,6962.0,52.3285,52.3558,52.3194,52.3467,6962.0
2021-08-13 12:15:00,57.41,57.43,57.4,57.4,6576.0,52.3376,52.3558,52.3285,52.3285,6576.0
2021-08-13 12:20:00,57.41,57.43,57.39,57.4,8875.0,52.3376,52.3558,52.3194,52.3285,8875.0
2021-08-13 12:25:00,57.41,57.43,57.4,57.41,9897.0,52.3376,52.3558,52.3285,52.3376,9897.0
2021-08-13 12:30:00,57.41,57.43,57.4,57.42,7370.0,52.3376,52.3558,52.3285,52.3467,7370.0
2021-08-13 12:35:00,57.41,57.48,57.41,57.47,5134.0,52.3376,52.4014,52.3376,52.3923,5134.0
2021-08-13 12:40:00,57.47,57.48,57.45,57.46,10351.0,52.3923,52.4014,52.3741,52.3832,10351.0
2021-08-13 12:45:00,57.45,57.47,57.44,57.44,8140.0,52.3741,52.3923,52.3649,52.3649,8140.0
2021-08-13 12:50:00,57.44,57.44,57.41,57.41,3959.0,52.3649,52.3649,52.3376,52.3376,3959.0
2021-08-13 12:55:00,57.42,57.43,57.4,57.4,7595.0,52.3467,52.3558,52.3285,52.3285,7595.0
2021-08-13 13:00:00,57.4,57.41,57.39,57.39,10133.0,52.3285,52.3376,52.3194,52.3194,10133.0
2021-08-13 13:05:00,57.37,57.37,57.33,57.33,7903.0,52.3011,52.3011,52.2647,52.2647,7903.0
2021-08-13 13:10:00,57.33,57.37,57.33,57.36,3980.0,52.2647,52.3011,52.2647,52.292,3980.0
2021-08-13 13:15:00,57.37,57.39,57.35,57.36,9606.0,52.3011,52.3194,52.2829,52.292,9606.0
2021-08-13 13:20:00,57.37,57.38,57.32,57.32,11799.0,52.3011,52.3102,52.2555,52.2555,11799.0
2021-08-13 13:25:00,57.32,57.35,57.32,57.34,10618.0,52.2555,52.2829,52.2555,52.2738,10618.0
2021-08-13 13:30:00,57.33,57.34,57.32,57.34,5609.0,52.2647,52.2738,52.2555,52.2738,5609.0
2021-08-13 13:35:00,57.34,57.38,57.33,57.34,10345.0,52.2738,52.3102,52.2647,52.2738,10345.0
2021-08-13 13:40:00,57.35,57.39,57.35,57.38,8995.0,52.2829,52.3194,52.2829,52.3102,8995.0
2021-08-13 13:45:00,57.38,57.39,57.35,57.37,18897.0,52.3102,52.3194,52.2829,52.3011,18897.0
2021-08-13 13:50:00,57.36,57.37,57.35,57.36,4563.0,52.292,52.3011,52.2829,52.292,4563.0
2021-08-13 13:55:00,57.36,57.37,57.34,57.34,5267.0,52.292,52.3011,52.2738,52.2738,5267.0
2021-08-13 14:00:00,57.33,57.34,57.29,57.33,9919.0,52.2647,52.2738,52.2282,52.2647,9919.0
2021-08-13 14:05:00,57.33,57.35,57.33,57.35,5264.0,52.2647,52.2829,52.2647,52.2829,5264.0
2021-08-13 14:10:00,57.34,57.39,57.34,57.38,8760.0,52.2738,52.3194,52.2738,52.3102,8760.0
2021-08-13 14:15:00,57.38,57.4,57.36,57.36,8706.0,52.3102,52.3285,52.292,52.292,8706.0
2021-08-13 14:20:00,57.36,57.38,57.35,57.36,5326.0,52.292,52.3102,52.2829,52.292,5326.0
2021-08-13 14:25:00,57.36,57.36,57.32,57.33,7231.0,52.292,52.292,52.2555,52.2647,7231.0
2021-08-13 14:30:00,57.33,57.35,57.29,57.3,8102.0,52.2647,52.2829,52.2282,52.2373,8102.0
2021-08-13 14:35:00,57.3,57.34,57.3,57.33,13225.0,52.2373,52.2738,52.2373,52.2647,13225.0
2021-08-13 14:40:00,57.33,57.34,57.25,57.28,11012.0,52.2647,52.2738,52.1917,52.2191,11012.0
2021-08-13 14:45:00,57.27,57.29,57.25,57.25,8479.0,52.21,52.2282,52.1917,52.1917,8479.0
2021-08-13 14:50:00,57.25,57.27,57.24,57.25,10278.0,52.1917,52.21,52.1826,52.1917,10278.0
2021-08-13 14:55:00,57.25,57.27,57.24,57.24,11411.0,52.1917,52.21,52.1826,52.1826,11411.0
2021-08-13 15:00:00,57.24,57.27,57.24,57.27,8100.0,52.1826,52.21,52.1826,52.21,8100.0
2021-08-13 15:05:00,57.27,57.29,57.25,57.28,9045.0,52.21,52.2282,52.1917,52.2191,9045.0
2021-08-13 15:10:00,57.28,57.29,57.27,57.29,9289.0,52.2191,52.2282,52.21,52.2282,9289.0
2021-08-13 15:15:00,57.28,57.29,57.25,57.28,12477.0,52.2191,52.2282,52.1917,52.2191,12477.0
2021-08-13 15:20:00,57.27,57.3,57.27,57.27,13564.0,52.21,52.2373,52.21,52.21,13564.0
2021-08-13 15:25:00,57.27,57.28,57.23,57.23,11478.0,52.21,52.2191,52.1735,52.1735,11478.0
2021-08-13 15:30:00,57.23,57.24,57.2,57.2,6643.0,52.1735,52.1826,52.1462,52.1462,6643.0
2021-08-13 15:35:00,57.2,57.26,57.19,57.25,20070.0,52.1462,52.2009,52.137,52.1917,20070.0
2021-08-13 15:40:00,57.26,57.29,57.25,57.25,28899.0,52.2009,52.2282,52.1917,52.1917,28899.0
2021-08-13 15:45:00,57.26,57.3,57.24,57.24,50254.0,52.2009,52.2373,52.1826,52.1826,50254.0
2021-08-13 15:50:00,57.24,57.26,57.2,57.2,42905.0,52.1826,52.2009,52.1462,52.1462,42905.0
2021-08-13 15:55:00,57.21,57.27,57.16,57.27,114120.0,52.1553,52.21,52.1097,52.21,114120.0
2021-08-16 09:30:00,57.0,57.03,56.79,56.82,86701.0,51.9638,51.9912,51.7724,51.7997,86701.0
2021-08-16 09:35:00,56.81,56.82,56.68,56.8,59026.0,51.7906,51.7997,51.6721,51.7815,59026.0
2021-08-16 09:40:00,56.79,56.87,56.68,56.82,43655.0,51.7724,51.8453,51.6721,51.7997,43655.0
2021-08-16 09:45:00,56.84,56.88,56.74,56.82,55816.0,51.818,51.8544,51.7268,51.7997,55816.0
2021-08-16 09:50:00,56.82,57.02,56.75,57.0,31619.0,51.7997,51.9821,51.7359,51.9638,31619.0
2021-08-16 09:55:00,57.0,57.0,56.88,56.91,34872.0,51.9638,51.9638,51.8544,51.8818,34872.0
2021-08-16 10:00:00,56.92,57.16,56.86,57.12,30679.0,51.8909,52.1097,51.8362,52.0732,30679.0
2021-08-16 10:05:00,57.13,57.49,57.11,57.45,60309.0,52.0823,52.4105,52.0641,52.3741,60309.0
2021-08-16 10:10:00,57.46,57.64,57.43,57.62,27571.0,52.3832,52.5473,52.3558,52.529,27571.0
2021-08-16 10:15:00,57.59,57.63,57.52,57.52,33851.0,52.5017,52.5382,52.4379,52.4379,33851.0
2021-08-16 10:20:00,57.52,57.55,57.35,57.39,57354.0,52.4379,52.4652,52.2829,52.3194,57354.0
2021-08-16 10:25:00,57.41,57.43,57.23,57.29,102999.0,52.3376,52.3558,52.1735,52.2282,102999.0
2021-08-16 10:30:00,57.32,57.51,57.23,57.24,33403.0,52.2555,52.4288,52.1735,52.1826,33403.0
2021-08-16 10:35:00,57.24,57.39,57.24,57.38,23513.0,52.1826,52.3194,52.1826,52.3102,23513.0
2021-08-16 10:40:00,57.39,57.5,57.36,57.43,25518.0,52.3194,52.4196,52.292,52.3558,25518.0
2021-08-16 10:45:00,57.44,57.52,57.4,57.4,43934.0,52.3649,52.4379,52.3285,52.3285,43934.0
2021-08-16 10:50:00,57.39,57.49,57.39,57.49,10587.0,52.3194,52.4105,52.3194,52.4105,10587.0
2021-08-16 10:55:00,57.49,57.51,57.45,57.49,13832.0,52.4105,52.4288,52.3741,52.4105,13832.0
2021-08-16 11:00:00,57.49,57.52,57.42,57.42,18115.0,52.4105,52.4379,52.3467,52.3467,18115.0
2021-08-16 11:05:00,57.41,57.46,57.38,57.45,14156.0,52.3376,52.3832,52.3102,52.3741,14156.0
2021-08-16 11:10:00,57.46,57.55,57.44,57.47,45311.0,52.3832,52.4652,52.3649,52.3923,45311.0
2021-08-16 11:15:00,57.48,57.52,57.44,57.52,17734.0,52.4014,52.4379,52.3649,52.4379,17734.0
2021-08-16 11:20:00,57.53,57.57,57.53,57.55,24098.0,52.447,52.4835,52.447,52.4652,24098.0
2021-08-16 11:25:00,57.55,57.55,57.44,57.45,17119.0,52.4652,52.4652,52.3649,52.3741,17119.0
2021-08-16 11:30:00,57.45,57.51,57.44,57.47,20588.0,52.3741,52.4288,52.3649,52.3923,20588.0
2021-08-16 11:35:00,57.47,57.48,57.35,57.36,23484.0,52.3923,52.4014,52.2829,52.292,23484.0
2021-08-16 11:40:00,57.37,57.38,57.32,57.36,11826.0,52.3011,52.3102,52.2555,52.292,11826.0
2021-08-16 11:45:00,57.35,57.37,57.28,57.28,13574.0,52.2829,52.3011,52.2191,52.2191,13574.0
2021-08-16 11:50:00,57.28,57.33,57.25,57.33,44537.0,52.2191,52.2647,52.1917,52.2647,44537.0
2021-08-16 11:55:00,57.33,57.37,57.33,57.37,11417.0,52.2647,52.3011,52.2647,52.3011,11417.0
2021-08-16 12:00:00,57.38,57.42,57.36,57.4,21000.0,52.3102,52.3467,52.292,52.3285,21000.0
2021-08-16 12:05:00,57.39,57.41,57.38,57.39,8866.0,52.3194,52.3376,52.3102,52.3194,8866.0
2021-08-16 12:10:00,57.39,57.39,57.32,57.35,9726.0,52.3194,52.3194,52.2555,52.2829,9726.0
2021-08-16 12:15:00,57.35,57.39,57.35,57.37,4747.0,52.2829,52.3194,52.2829,52.3011,4747.0
2021-08-16 12:20:00,57.38,57.43,57.36,57.42,11507.0,52.3102,52.3558,52.292,52.3467,11507.0
2021-08-16 12:25:00,57.42,57.42,57.36,57.37,23253.0,52.3467,52.3467,52.292,52.3011,23253.0
2021-08-16 12:30:00,57.37,57.4,57.36,57.36,22116.0,52.3011,52.3285,52.292,52.292,22116.0
2021-08-16 12:35:00,57.36,57.42,57.35,57.4,16394.0,52.292,52.3467,52.2829,52.3285,16394.0
2021-08-16 12:40:00,57.41,57.41,57.4,57.41,5695.0,52.3376,52.3376,52.3285,52.3376,5695.0
2021-08-16 12:45:00,57.41,57.42,57.39,57.42,4598.0,52.3376,52.3467,52.3194,52.3467,4598.0
2021-08-16 12:50:00,57.42,57.47,57.42,57.45,7396.0,52.3467,52.3923,52.3467,52.3741,7396.0
2021-08-16 12:55:00,57.45,57.47,57.43,57.46,12178.0,52.3741,52.3923,52.3558,52.3832,12178.0
2021-08-16 13:00:00,57.46,57.49,57.45,57.48,12049.0,52.3832,52.4105,52.3741,52.4014,12049.0
2021-08-16 13:05:00,57.48,57.52,57.48,57.51,11219.0,52.4014,52.4379,52.4014,52.4288,11219.0
2021-08-16 13:10:00,57.5,57.52,57.47,57.52,11453.0,52.4196,52.4379,52.3923,52.4379,11453.0
2021-08-16 13:15:00,57.51,57.52,57.47,57.48,4947.0,52.4288,52.4379,52.3923,52.4014,4947.0
2021-08-16 13:20:00,57.47,57.48,57.43,57.45,8759.0,52.3923,52.4014,52.3558,52.3741,8759.0
2021-08-16 13:25:00,57.45,57.5,57.45,57.49,10961.0,52.3741,52.4196,52.3741,52.4105,10961.0
2021-08-16 13:30:00,57.49,57.49,57.43,57.45,21093.0,52.4105,52.4105,52.3558,52.3741,21093.0
2021-08-16 13:35:00,57.45,57.45,57.42,57.45,12262.0,52.3741,52.3741,52.3467,52.3741,12262.0
2021-08-16 13:40:00,57.45,57.47,57.45,57.46,12269.0,52.3741,52.3923,52.3741,52.3832,12269.0
2021-08-16 13:45:00,57.46,57.47,57.4,57.4,22091.0,52.3832,52.3923,52.3285,52.3285,22091.0
2021-08-16 13:50:00,57.41,57.42,57.37,57.4,12247.0,52.3376,52.3467,52.3011,52.3285,12247.0
2021-08-16 13:55:00,57.39,57.45,57.39,57.45,11541.0,52.3194,52.3741,52.3194,52.3741,11541.0
2021-08-16 14:00:00,57.44,57.5,57.44,57.5,5671.0,52.3649,52.4196,52.3649,52.4196,5671.0
2021-08-16 14:05:00,57.5,57.51,57.49,57.49,10088.0,52.4196,52.4288,52.4105,52.4105,10088.0
2021-08-16 14:10:00,57.5,57.5,57.46,57.48,8203.0,52.4196,52.4196,52.3832,52.4014,8203.0
2021-08-16 14:15:00,57.47,57.49,57.43,57.44,20271.0,52.3923,52.4105,52.3558,52.3649,20271.0
2021-08-16 14:20:00,57.42,57.43,57.41,57.43,7872.0,52.3467,52.3558,52.3376,52.3558,7872.0
2021-08-16 14:25:00,57.42,57.43,57.39,57.4,16934.0,52.3467,52.3558,52.3194,52.3285,16934.0
2021-08-16 14:30:00,57.4,57.48,57.39,57.48,16178.0,52.3285,52.4014,52.3194,52.4014,16178.0
2021-08-16 14:35:00,57.47,57.47,57.42,57.43,12744.0,52.3923,52.3923,52.3467,52.3558,12744.0
2021-08-16 14:40:00,57.43,57.5,57.41,57.49,17840.0,52.3558,52.4196,52.3376,52.4105,17840.0
2021-08-16 14:45:00,57.49,57.51,57.48,57.51,15835.0,52.4105,52.4288,52.4014,52.4288,15835.0
2021-08-16 14:50:00,57.51,57.55,57.51,57.54,13478.0,52.4288,52.4652,52.4288,52.4561,13478.0
2021-08-16 14:55:00,57.54,57.54,57.48,57.49,5382.0,52.4561,52.4561,52.4014,52.4105,5382.0
2021-08-16 15:00:00,57.48,57.55,57.47,57.55,12780.0,52.4014,52.4652,52.3923,52.4652,12780.0
2021-08-16 15:05:00,57.54,57.56,57.51,57.51,22162.0,52.4561,52.4743,52.4288,52.4288,22162.0
2021-08-16 15:10:00,57.51,57.54,57.5,57.51,7588.0,52.4288,52.4561,52.4196,52.4288,7588.0
2021-08-16 15:15:00,57.5,57.5,57.47,57.5,7993.0,52.4196,52.4196,52.3923,52.4196,7993.0
2021-08-16 15:20:00,57.5,57.53,57.48,57.49,8135.0,52.4196,52.447,52.4014,52.4105,8135.0
2021-08-16 15:25:00,57.49,57.5,57.46,57.48,7032.0,52.4105,52.4196,52.3832,52.4014,7032.0
2021-08-16 15:30:00,57.48,57.51,57.44,57.51,13824.0,52.4014,52.4288,52.3649,52.4288,13824.0
2021-08-16 15:35:00,57.51,57.51,57.48,57.49,21187.0,52.4288,52.4288,52.4014,52.4105,21187.0
2021-08-16 15:40:00,57.49,57.53,57.48,57.5,24803.0,52.4105,52.447,52.4014,52.4196,24803.0
2021-08-16 15:45:00,57.5,57.52,57.49,57.49,20493.0,52.4196,52.4379,52.4105,52.4105,20493.0
2021-08-16 15:50:00,57.49,57.55,57.48,57.53,34480.0,52.4105,52.4652,52.4014,52.447,34480.0
2021-08-16 15:55:00,57.53,57.56,57.5,57.53,97688.0,52.447,52.4743,52.4196,52.447,97688.0
2021-08-17 09:30:00,56.84,57.0,56.79,56.93,70005.0,52.1174,52.2641,52.0715,52.1999,70005.0
2021-08-17 09:35:00,56.97,57.0,56.84,56.99,19741.0,52.2366,52.2641,52.1174,52.2549,19741.0
2021-08-17 09:40:00,56.98,57.0,56.86,56.98,34174.0,52.2457,52.2641,52.1357,52.2457,34174.0
2021-08-17 09:45:00,56.99,57.0,56.83,56.89,30419.0,52.2549,52.2641,52.1082,52.1632,30419.0
2021-08-17 09:50:00,56.88,57.07,56.87,57.05,30587.0,52.1541,52.3283,52.1449,52.3099,30587.0
2021-08-17 09:55:00,57.03,57.06,56.98,57.05,27859.0,52.2916,52.3191,52.2457,52.3099,27859.0
2021-08-17 10:00:00,57.06,57.11,56.96,56.98,41726.0,52.3191,52.3649,52.2274,52.2457,41726.0
2021-08-17 10:05:00,56.99,57.14,56.96,57.14,28467.0,52.2549,52.3925,52.2274,52.3925,28467.0
2021-08-17 10:10:00,57.16,57.4,57.16,57.34,21630.0,52.4108,52.6309,52.4108,52.5758,21630.0
2021-08-17 10:15:00,57.35,57.36,57.29,57.32,22674.0,52.585,52.5942,52.53,52.5575,22674.0
2021-08-17 10:20:00,57.32,57.36,57.22,57.24,37186.0,52.5575,52.5942,52.4658,52.4841,37186.0
2021-08-17 10:25:00,57.23,57.23,57.17,57.18,18895.0,52.475,52.475,52.42,52.4291,18895.0
2021-08-17 10:30:00,57.19,57.23,57.12,57.15,11066.0,52.4383,52.475,52.3741,52.4016,11066.0
2021-08-17 10:35:00,57.16,57.2,57.03,57.04,36570.0,52.4108,52.4475,52.2916,52.3008,36570.0
2021-08-17 10:40:00,57.03,57.11,57.03,57.1,21750.0,52.2916,52.3649,52.2916,52.3558,21750.0
2021-08-17 10:45:00,57.1,57.14,57.05,57.14,16603.0,52.3558,52.3925,52.3099,52.3925,16603.0
2021-08-17 10:50:00,57.14,57.19,57.11,57.19,7932.0,52.3925,52.4383,52.3649,52.4383,7932.0
2021-08-17 10:55:00,57.18,57.18,57.12,57.13,18252.0,52.4291,52.4291,52.3741,52.3833,18252.0
2021-08-17 11:00:00,57.12,57.16,57.09,57.14,11728.0,52.3741,52.4108,52.3466,52.3925,11728.0
2021-08-17 11:05:00,57.15,57.15,57.11,57.14,8512.0,52.4016,52.4016,52.3649,52.3925,8512.0
2021-08-17 11:10:00,57.14,57.15,57.09,57.14,10663.0,52.3925,52.4016,52.3466,52.3925,10663.0
2021-08-17 11:15:00,57.14,57.22,57.13,57.21,11517.0,52.3925,52.4658,52.3833,52.4566,11517.0
2021-08-17 11:20:00,57.22,57.25,57.2,57.2,12580.0,52.4658,52.4933,52.4475,52.4475,12580.0
2021-08-17 11:25:00,57.18,57.21,57.11,57.21,11366.0,52.4291,52.4566,52.3649,52.4566,11366.0
2021-08-17 11:30:00,57.2,57.34,57.18,57.33,14008.0,52.4475,52.5758,52.4291,52.5667,14008.0
2021-08-17 11:35:00,57.33,57.35,57.26,57.3,13333.0,52.5667,52.585,52.5025,52.5392,13333.0
2021-08-17 11:40:00,57.3,57.32,57.24,57.31,14672.0,52.5392,52.5575,52.4841,52.5483,14672.0
2021-08-17 11:45:00,57.31,57.34,57.25,57.29,12587.0,52.5483,52.5758,52.4933,52.53,12587.0
2021-08-17 11:50:00,57.29,57.31,57.25,57.3,12117.0,52.53,52.5483,52.4933,52.5392,12117.0
2021-08-17 11:55:00,57.3,57.36,57.3,57.36,17226.0,52.5392,52.5942,52.5392,52.5942,17226.0
2021-08-17 12:00:00,57.36,57.36,57.25,57.26,13281.0,52.5942,52.5942,52.4933,52.5025,13281.0
2021-08-17 12:05:00,57.26,57.27,57.18,57.18,13589.0,52.5025,52.5117,52.4291,52.4291,13589.0
2021-08-17 12:10:00,57.18,57.2,57.11,57.12,8505.0,52.4291,52.4475,52.3649,52.3741,8505.0
2021-08-17 12:15:00,57.11,57.13,57.04,57.08,19351.0,52.3649,52.3833,52.3008,52.3374,19351.0
2021-08-17 12:20:00,57.09,57.13,57.07,57.12,11975.0,52.3466,52.3833,52.3283,52.3741,11975.0
2021-08-17 12:25:00,57.12,57.12,57.04,57.05,15361.0,52.3741,52.3741,52.3008,52.3099,15361.0
2021-08-17 12:30:00,57.04,57.04,56.88,56.9,16653.0,52.3008,52.3008,52.1541,52.1724,16653.0
2021-08-17 12:35:00,56.9,56.9,56.84,56.85,22382.0,52.1724,52.1724,52.1174,52.1265,22382.0
2021-08-17 12:40:00,56.84,56.88,56.82,56.87,15218.0,52.1174,52.1541,52.099,52.1449,15218.0
2021-08-17 12:45:00,56.87,56.87,56.79,56.83,18787.0,52.1449,52.1449,52.0715,52.1082,18787.0
2021-08-17 12:50:00,56.82,56.82,56.68,56.7,26049.0,52.099,52.099,51.9707,51.989,26049.0
2021-08-17 12:55:00,56.7,56.7,56.63,56.63,16990.0,51.989,51.989,51.9248,51.9248,16990.0
2021-08-17 13:00:00,56.63,56.71,56.62,56.68,17916.0,51.9248,51.9982,51.9157,51.9707,17916.0
2021-08-17 13:05:00,56.68,56.72,56.65,56.67,29210.0,51.9707,52.0074,51.9432,51.9615,29210.0
2021-08-17 13:10:00,56.68,56.79,56.66,56.79,33328.0,51.9707,52.0715,51.9523,52.0715,33328.0
2021-08-17 13:15:00,56.79,56.81,56.76,56.8,17629.0,52.0715,52.0899,52.044,52.0807,17629.0
2021-08-17 13:20:00,56.8,56.81,56.7,56.72,25882.0,52.0807,52.0899,51.989,52.0074,25882.0
2021-08-17 13:25:00,56.73,56.84,56.73,56.84,14268.0,52.0165,52.1174,52.0165,52.1174,14268.0
2021-08-17 13:30:00,56.83,56.83,56.75,56.78,9150.0,52.1082,52.1082,52.0349,52.0624,9150.0
2021-08-17 13:35:00,56.78,56.78,56.71,56.73,15784.0,52.0624,52.0624,51.9982,52.0165,15784.0
2021-08-17 13:40:00,56.72,56.73,56.63,56.67,23521.0,52.0074,52.0165,51.9248,51.9615,23521.0
2021-08-17 13:45:00,56.67,56.68,56.63,56.66,10164.0,51.9615,51.9707,51.9248,51.9523,10164.0
2021-08-17 13:50:00,56.68,56.75,56.66,56.72,23096.0,51.9707,52.0349,51.9523,52.0074,23096.0
2021-08-17 13:55:00,56.72,56.84,56.72,56.83,9262.0,52.0074,52.1174,52.0074,52.1082,9262.0
2021-08-17 14:00:00,56.83,56.89,56.83,56.88,14644.0,52.1082,52.1632,52.1082,52.1541,14644.0
2021-08-17 14:05:00,56.88,56.92,56.87,56.9,9654.0,52.1541,52.1907,52.1449,52.1724,9654.0
2021-08-17 14:10:00,56.9,56.91,56.85,56.85,16271.0,52.1724,52.1816,52.1265,52.1265,16271.0
2021-08-17 14:15:00,56.85,56.87,56.82,56.84,30577.0,52.1265,52.1449,52.099,52.1174,30577.0
2021-08-17 14:20:00,56.84,56.84,56.77,56.79,9081.0,52.1174,52.1174,52.0532,52.0715,9081.0
2021-08-17 14:25:00,56.8,56.8,56.75,56.76,9652.0,52.0807,52.0807,52.0349,52.044,9652.0
2021-08-17 14:30:00,56.76,56.76,56.68,56.68,19457.0,52.044,52.044,51.9707,51.9707,19457.0
2021-08-17 14:35:00,56.67,56.68,56.65,56.66,13255.0,51.9615,51.9707,51.9432,51.9523,13255.0
2021-08-17 14:40:00,56.66,56.69,56.64,56.69,23096.0,51.9523,51.9798,51.934,51.9798,23096.0
2021-08-17 14:45:00,56.7,56.82,56.69,56.8,22215.0,51.989,52.099,51.9798,52.0807,22215.0
2021-08-17 14:50:00,56.79,56.83,56.79,56.79,14023.0,52.0715,52.1082,52.0715,52.0715,14023.0
2021-08-17 14:55:00,56.79,56.89,56.79,56.88,14759.0,52.0715,52.1632,52.0715,52.1541,14759.0
2021-08-17 15:00:00,56.88,56.93,56.87,56.92,17085.0,52.1541,52.1999,52.1449,52.1907,17085.0
2021-08-17 15:05:00,56.91,56.94,56.88,56.94,17529.0,52.1816,52.2091,52.1541,52.2091,17529.0
2021-08-17 15:10:00,56.95,56.96,56.92,56.92,11643.0,52.2182,52.2274,52.1907,52.1907,11643.0
2021-08-17 15:15:00,56.93,56.93,56.85,56.89,36216.0,52.1999,52.1999,52.1265,52.1632,36216.0
2021-08-17 15:20:00,56.89,56.9,56.85,56.86,17685.0,52.1632,52.1724,52.1265,52.1357,17685.0
2021-08-17 15:25:00,56.86,56.9,56.84,56.89,17867.0,52.1357,52.1724,52.1174,52.1632,17867.0
2021-08-17 15:30:00,56.89,56.94,56.89,56.92,21172.0,52.1632,52.2091,52.1632,52.1907,21172.0
2021-08-17 15:35:00,56.93,56.98,56.93,56.94,26681.0,52.1999,52.2457,52.1999,52.2091,26681.0
2021-08-17 15:40:00,56.93,56.94,56.88,56.93,35782.0,52.1999,52.2091,52.1541,52.1999,35782.0
2021-08-17 15:45:00,56.93,56.98,56.9,56.93,19960.0,52.1999,52.2457,52.1724,52.1999,19960.0
2021-08-17 15:50:00,56.93,57.07,56.93,57.04,38591.0,52.1999,52.3283,52.1999,52.3008,38591.0
2021-08-17 15:55:00,57.03,57.12,57.03,57.11,131756.0,52.2916,52.3741,52.2916,52.3649,131756.0
2021-08-18 09:30:00,56.74,56.74,56.58,56.66,59544.0,52.0257,52.0257,51.879,51.9523,59544.0
2021-08-18 09:35:00,56.65,56.84,56.65,56.72,32802.0,51.9432,52.1174,51.9432,52.0074,32802.0
2021-08-18 09:40:00,56.72,56.9,56.68,56.9,32287.0,52.0074,52.1724,51.9707,52.1724,32287.0
2021-08-18 09:45:00,56.9,56.91,56.71,56.72,29133.0,52.1724,52.1816,51.9982,52.0074,29133.0
2021-08-18 09:50:00,56.73,56.83,56.66,56.83,20550.0,52.0165,52.1082,51.9523,52.1082,20550.0
2021-08-18 09:55:00,56.82,56.97,56.79,56.97,28149.0,52.099,52.2366,52.0715,52.2366,28149.0
2021-08-18 10:00:00,56.97,57.03,56.95,57.01,29939.0,52.2366,52.2916,52.2182,52.2733,29939.0
2021-08-18 10:05:00,56.98,57.02,56.86,56.88,14633.0,52.2457,52.2824,52.1357,52.1541,14633.0
2021-08-18 10:10:00,56.87,56.97,56.86,56.96,20801.0,52.1449,52.2366,52.1357,52.2274,20801.0
2021-08-18 10:15:00,56.96,56.98,56.89,56.95,13794.0,52.2274,52.2457,52.1632,52.2182,13794.0
2021-08-18 10:20:00,56.95,56.99,56.92,56.98,9351.0,52.2182,52.2549,52.1907,52.2457,9351.0
2021-08-18 10:25:00,56.98,57.05,56.98,57.01,34995.0,52.2457,52.3099,52.2457,52.2733,34995.0
2021-08-18 10:30:00,56.98,56.99,56.92,56.98,19571.0,52.2457,52.2549,52.1907,52.2457,19571.0
2021-08-18 10:35:00,56.96,57.02,56.94,56.97,11460.0,52.2274,52.2824,52.2091,52.2366,11460.0
2021-08-18 10:40:00,56.96,57.0,56.92,56.97,15709.0,52.2274,52.2641,52.1907,52.2366,15709.0
2021-08-18 10:45:00,56.97,57.05,56.97,57.02,17158.0,52.2366,52.3099,52.2366,52.2824,17158.0
2021-08-18 10:50:00,57.02,57.13,57.02,57.03,24904.0,52.2824,52.3833,52.2824,52.2916,24904.0
2021-08-18 10:55:00,57.02,57.1,57.01,57.05,15072.0,52.2824,52.3558,52.2733,52.3099,15072.0
2021-08-18 11:00:00,57.05,57.12,57.02,57.1,17883.0,52.3099,52.3741,52.2824,52.3558,17883.0
2021-08-18 11:05:00,57.11,57.15,57.08,57.1,8716.0,52.3649,52.4016,52.3374,52.3558,8716.0
2021-08-18 11:10:00,57.12,57.13,57.05,57.05,33133.0,52.3741,52.3833,52.3099,52.3099,33133.0
2021-08-18 11:15:00,57.05,57.09,57.01,57.07,29681.0,52.3099,52.3466,52.2733,52.3283,29681.0
2021-08-18 11:20:00,57.08,57.09,57.05,57.08,14900.0,52.3374,52.3466,52.3099,52.3374,14900.0
2021-08-18 11:25:00,57.09,57.13,57.06,57.12,28778.0,52.3466,52.3833,52.3191,52.3741,28778.0
2021-08-18 11:30:00,57.11,57.12,57.09,57.11,21300.0,52.3649,52.3741,52.3466,52.3649,21300.0
2021-08-18 11:35:00,57.11,57.21,57.11,57.19,19795.0,52.3649,52.4566,52.3649,52.4383,19795.0
2021-08-18 11:40:00,57.18,57.19,57.11,57.13,16040.0,52.4291,52.4383,52.3649,52.3833,16040.0
2021-08-18 11:45:00,57.12,57.15,57.02,57.03,15427.0,52.3741,52.4016,52.2824,52.2916,15427.0
2021-08-18 11:50:00,57.03,57.15,57.02,57.11,15403.0,52.2916,52.4016,52.2824,52.3649,15403.0
2021-08-18 11:55:00,57.1,57.14,57.09,57.12,8444.0,52.3558,52.3925,52.3466,52.3741,8444.0
2021-08-18 12:00:00,57.11,57.19,57.1,57.16,21341.0,52.3649,52.4383,52.3558,52.4108,21341.0
2021-08-18 12:05:00,57.16,57.16,57.12,57.12,7426.0,52.4108,52.4108,52.3741,52.3741,7426.0
2021-08-18 12:10:00,57.12,57.12,57.08,57.11,8204.0,52.3741,52.3741,52.3374,52.3649,8204.0
2021-08-18 12:15:00,57.11,57.12,57.04,57.05,11005.0,52.3649,52.3741,52.3008,52.3099,11005.0
2021-08-18 12:20:00,57.05,57.05,56.99,57.0,11074.0,52.3099,52.3099,52.2549,52.2641,11074.0
2021-08-18 12:25:00,56.99,57.0,56.95,56.95,15778.0,52.2549,52.2641,52.2182,52.2182,15778.0
2021-08-18 12:30:00,56.94,56.95,56.92,56.95,8453.0,52.2091,52.2182,52.1907,52.2182,8453.0
2021-08-18 12:35:00,56.95,56.96,56.92,56.93,11129.0,52.2182,52.2274,52.1907,52.1999,11129.0
2021-08-18 12:40:00,56.92,56.94,56.9,56.93,6996.0,52.1907,52.2091,52.1724,52.1999,6996.0
2021-08-18 12:45:00,56.92,56.96,56.92,56.96,4992.0,52.1907,52.2274,52.1907,52.2274,4992.0
2021-08-18 12:50:00,56.96,57.0,56.95,57.0,9178.0,52.2274,52.2641,52.2182,52.2641,9178.0
2021-08-18 12:55:00,56.99,56.99,56.94,56.96,14262.0,52.2549,52.2549,52.2091,52.2274,14262.0
2021-08-18 13:00:00,56.96,56.96,56.89,56.91,12741.0,52.2274,52.2274,52.1632,52.1816,12741.0
2021-08-18 13:05:00,56.91,56.97,56.91,56.97,8594.0,52.1816,52.2366,52.1816,52.2366,8594.0
2021-08-18 13:10:00,56.96,56.98,56.95,56.96,11891.0,52.2274,52.2457,52.2182,52.2274,11891.0
2021-08-18 13:15:00,56.97,56.98,56.93,56.98,16754.0,52.2366,52.2457,52.1999,52.2457,16754.0
2021-08-18 13:20:00,56.99,57.03,56.98,57.03,10797.0,52.2549,52.2916,52.2457,52.2916,10797.0
2021-08-18 13:25:00,57.01,57.01,56.98,56.98,5322.0,52.2733,52.2733,52.2457,52.2457,5322.0
2021-08-18 13:30:00,56.98,57.02,56.97,56.98,10500.0,52.2457,52.2824,52.2366,52.2457,10500.0
2021-08-18 13:35:00,56.98,57.01,56.98,56.99,5952.0,52.2457,52.2733,52.2457,52.2549,5952.0
2021-08-18 13:40:00,56.99,57.01,56.99,57.0,5137.0,52.2549,52.2733,52.2549,52.2641,5137.0
2021-08-18 13:45:00,57.01,57.01,56.98,56.99,10273.0,52.2733,52.2733,52.2457,52.2549,10273.0
2021-08-18 13:50:00,57.0,57.0,56.97,57.0,6727.0,52.2641,52.2641,52.2366,52.2641,6727.0
2021-08-18 13:55:00,57.0,57.0,56.96,56.99,6928.0,52.2641,52.2641,52.2274,52.2549,6928.0
2021-08-18 14:00:00,56.99,56.99,56.94,56.97,15120.0,52.2549,52.2549,52.2091,52.2366,15120.0
2021-08-18 14:05:00,56.97,56.97,56.93,56.95,16359.0,52.2366,52.2366,52.1999,52.2182,16359.0
2021-08-18 14:10:00,56.95,56.95,56.77,56.79,37532.0,52.2182,52.2182,52.0532,52.0715,37532.0
2021-08-18 14:15:00,56.78,56.82,56.69,56.74,39559.0,52.0624,52.099,51.9798,52.0257,39559.0
2021-08-18 14:20:00,56.74,56.8,56.71,56.78,22274.0,52.0257,52.0807,51.9982,52.0624,22274.0
2021-08-18 14:25:00,56.78,56.83,56.77,56.83,24286.0,52.0624,52.1082,52.0532,52.1082,24286.0
2021-08-18 14:30:00,56.83,56.89,56.81,56.88,17964.0,52.1082,52.1632,52.0899,52.1541,17964.0
2021-08-18 14:35:00,56.88,56.89,56.83,56.83,10796.0,52.1541,52.1632,52.1082,52.1082,10796.0
2021-08-18 14:40:00,56.83,56.83,56.77,56.77,18329.0,52.1082,52.1082,52.0532,52.0532,18329.0
2021-08-18 14:45:00,56.77,56.77,56.71,56.74,7901.0,52.0532,52.0532,51.9982,52.0257,7901.0
2021-08-18 14:50:00,56.75,56.76,56.72,56.74,8354.0,52.0349,52.044,52.0074,52.0257,8354.0
2021-08-18 14:55:00,56.74,56.79,56.74,56.78,7229.0,52.0257,52.0715,52.0257,52.0624,7229.0
2021-08-18 15:00:00,56.77,56.77,56.73,56.76,13292.0,52.0532,52.0532,52.0165,52.044,13292.0
2021-08-18 15:05:00,56.76,56.8,56.76,56.76,9097.0,52.044,52.0807,52.044,52.044,9097.0
2021-08-18 15:10:00,56.75,56.8,56.73,56.74,15560.0,52.0349,52.0807,52.0165,52.0257,15560.0
2021-08-18 15:15:00,56.74,56.8,56.72,56.8,18549.0,52.0257,52.0807,52.0074,52.0807,18549.0
2021-08-18 15:20:00,56.8,56.81,56.76,56.76,16148.0,52.0807,52.0899,52.044,52.044,16148.0
2021-08-18 15:25:00,56.76,56.76,56.66,56.67,21307.0,52.044,52.044,51.9523,51.9615,21307.0
2021-08-18 15:30:00,56.66,56.66,56.58,56.59,20248.0,51.9523,51.9523,51.879,51.8882,20248.0
2021-08-18 15:35:00,56.6,56.6,56.54,56.6,24139.0,51.8973,51.8973,51.8423,51.8973,24139.0
2021-08-18 15:40:00,56.59,56.68,56.59,56.66,34575.0,51.8882,51.9707,51.8882,51.9523,34575.0
2021-08-18 15:45:00,56.67,56.69,56.53,56.54,62754.0,51.9615,51.9798,51.8331,51.8423,62754.0
2021-08-18 15:50:00,56.53,56.53,56.44,56.5,55967.0,51.8331,51.8331,51.7506,51.8056,55967.0
2021-08-18 15:55:00,56.5,56.5,56.34,56.37,161001.0,51.8056,51.8056,51.6589,51.6864,161001.0
2021-08-19 09:30:00,55.67,56.07,55.51,56.05,73926.0,51.0446,51.4114,50.8979,51.393,73926.0
2021-08-19 09:35:00,56.03,56.1,55.91,56.03,52884.0,51.3747,51.4389,51.2646,51.3747,52884.0
2021-08-19 09:40:00,56.01,56.07,55.88,56.02,59753.0,51.3563,51.4114,51.2371,51.3655,59753.0
2021-08-19 09:45:00,56.02,56.17,56.01,56.06,32491.0,51.3655,51.503,51.3563,51.4022,32491.0
2021-08-19 09:50:00,56.07,56.29,56.07,56.26,66235.0,51.4114,51.6131,51.4114,51.5856,66235.0
2021-08-19 09:55:00,56.27,56.37,56.25,56.3,19359.0,51.5947,51.6864,51.5764,51.6222,19359.0
2021-08-19 10:00:00,56.3,56.3,56.14,56.27,36763.0,51.6222,51.6222,51.4755,51.5947,36763.0
2021-08-19 10:05:00,56.27,56.35,56.24,56.3,20746.0,51.5947,51.6681,51.5672,51.6222,20746.0
2021-08-19 10:10:00,56.33,56.35,56.22,56.28,23165.0,51.6498,51.6681,51.5489,51.6039,23165.0
2021-08-19 10:15:00,56.28,56.32,56.18,56.28,24449.0,51.6039,51.6406,51.5122,51.6039,24449.0
2021-08-19 10:20:00,56.27,56.27,56.09,56.1,28594.0,51.5947,51.5947,51.4297,51.4389,28594.0
2021-08-19 10:25:00,56.1,56.12,56.05,56.08,21669.0,51.4389,51.4572,51.393,51.4205,21669.0
2021-08-19 10:30:00,56.08,56.1,56.02,56.02,36041.0,51.4205,51.4389,51.3655,51.3655,36041.0
2021-08-19 10:35:00,56.02,56.02,55.92,55.94,23638.0,51.3655,51.3655,51.2738,51.2922,23638.0
2021-08-19 10:40:00,55.92,55.94,55.85,55.91,21876.0,51.2738,51.2922,51.2096,51.2646,21876.0
2021-08-19 10:45:00,55.91,55.98,55.87,55.89,16469.0,51.2646,51.3288,51.228,51.2463,16469.0
2021-08-19 10:50:00,55.88,55.95,55.86,55.91,33556.0,51.2371,51.3013,51.2188,51.2646,33556.0
2021-08-19 10:55:00,55.9,56.05,55.88,56.04,19622.0,51.2555,51.393,51.2371,51.3838,19622.0
2021-08-19 11:00:00,56.05,56.05,55.91,55.92,32701.0,51.393,51.393,51.2646,51.2738,32701.0
2021-08-19 11:05:00,55.93,55.96,55.85,55.86,17143.0,51.283,51.3105,51.2096,51.2188,17143.0
2021-08-19 11:10:00,55.87,55.89,55.77,55.82,16971.0,51.228,51.2463,51.1363,51.1821,16971.0
2021-08-19 11:15:00,55.83,55.85,55.75,55.85,18102.0,51.1913,51.2096,51.1179,51.2096,18102.0
2021-08-19 11:20:00,55.84,55.85,55.8,55.82,17619.0,51.2005,51.2096,51.1638,51.1821,17619.0
2021-08-19 11:25:00,55.82,55.84,55.73,55.75,30701.0,51.1821,51.2005,51.0996,51.1179,30701.0
2021-08-19 11:30:00,55.76,55.87,55.72,55.81,13473.0,51.1271,51.228,51.0904,51.173,13473.0
2021-08-19 11:35:00,55.81,55.81,55.74,55.78,15871.0,51.173,51.173,51.1088,51.1455,15871.0
2021-08-19 11:40:00,55.78,55.92,55.78,55.91,15099.0,51.1455,51.2738,51.1455,51.2646,15099.0
2021-08-19 11:45:00,55.92,56.03,55.92,56.0,19039.0,51.2738,51.3747,51.2738,51.3472,19039.0
2021-08-19 11:50:00,56.01,56.03,55.96,55.96,19362.0,51.3563,51.3747,51.3105,51.3105,19362.0
2021-08-19 11:55:00,55.96,56.0,55.93,55.93,29168.0,51.3105,51.3472,51.283,51.283,29168.0
2021-08-19 12:00:00,55.93,55.99,55.91,55.91,27245.0,51.283,51.338,51.2646,51.2646,27245.0
2021-08-19 12:05:00,55.91,55.94,55.82,55.82,16606.0,51.2646,51.2922,51.1821,51.1821,16606.0
2021-08-19 12:10:00,55.83,55.98,55.82,55.94,14332.0,51.1913,51.3288,51.1821,51.2922,14332.0
2021-08-19 12:15:00,55.93,55.96,55.91,55.93,9470.0,51.283,51.3105,51.2646,51.283,9470.0
2021-08-19 12:20:00,55.93,55.97,55.91,55.94,10346.0,51.283,51.3197,51.2646,51.2922,10346.0
2021-08-19 12:25:00,55.94,56.0,55.94,55.99,7948.0,51.2922,51.3472,51.2922,51.338,7948.0
2021-08-19 12:30:00,56.0,56.02,55.96,55.96,8911.0,51.3472,51.3655,51.3105,51.3105,8911.0
2021-08-19 12:35:00,55.95,55.97,55.93,55.95,11084.0,51.3013,51.3197,51.283,51.3013,11084.0
2021-08-19 12:40:00,55.95,55.99,55.94,55.94,11131.0,51.3013,51.338,51.2922,51.2922,11131.0
2021-08-19 12:45:00,55.93,55.97,55.92,55.93,6777.0,51.283,51.3197,51.2738,51.283,6777.0
2021-08-19 12:50:00,55.93,55.97,55.92,55.97,9448.0,51.283,51.3197,51.2738,51.3197,9448.0
2021-08-19 12:55:00,55.96,56.01,55.95,56.0,11965.0,51.3105,51.3563,51.3013,51.3472,11965.0
2021-08-19 13:00:00,56.0,56.0,55.88,55.89,10095.0,51.3472,51.3472,51.2371,51.2463,10095.0
2021-08-19 13:05:00,55.87,55.87,55.79,55.82,11475.0,51.228,51.228,51.1546,51.1821,11475.0
2021-08-19 13:10:00,55.82,55.88,55.82,55.86,9457.0,51.1821,51.2371,51.1821,51.2188,9457.0
2021-08-19 13:15:00,55.86,55.87,55.83,55.84,7515.0,51.2188,51.228,51.1913,51.2005,7515.0
2021-08-19 13:20:00,55.84,55.87,55.83,55.84,7121.0,51.2005,51.228,51.1913,51.2005,7121.0
2021-08-19 13:25:00,55.84,55.84,55.76,55.76,11599.0,51.2005,51.2005,51.1271,51.1271,11599.0
2021-08-19 13:30:00,55.76,55.79,55.69,55.73,20461.0,51.1271,51.1546,51.0629,51.0996,20461.0
2021-08-19 13:35:00,55.74,55.78,55.72,55.78,14854.0,51.1088,51.1455,51.0904,51.1455,14854.0
2021-08-19 13:40:00,55.77,55.88,55.77,55.86,25036.0,51.1363,51.2371,51.1363,51.2188,25036.0
2021-08-19 13:45:00,55.86,55.87,55.81,55.84,10355.0,51.2188,51.228,51.173,51.2005,10355.0
2021-08-19 13:50:00,55.85,55.86,55.8,55.8,8931.0,51.2096,51.2188,51.1638,51.1638,8931.0
2021-08-19 13:55:00,55.8,55.81,55.75,55.76,14271.0,51.1638,51.173,51.1179,51.1271,14271.0
2021-08-19 14:00:00,55.77,55.82,55.74,55.74,17763.0,51.1363,51.1821,51.1088,51.1088,17763.0
2021-08-19 14:05:00,55.75,55.81,55.73,55.81,24513.0,51.1179,51.173,51.0996,51.173,24513.0
2021-08-19 14:10:00,55.81,55.84,55.77,55.79,10346.0,51.173,51.2005,51.1363,51.1546,10346.0
2021-08-19 14:15:00,55.79,55.82,55.76,55.81,11517.0,51.1546,51.1821,51.1271,51.173,11517.0
2021-08-19 14:20:00,55.82,55.85,55.79,55.85,7296.0,51.1821,51.2096,51.1546,51.2096,7296.0
2021-08-19 14:25:00,55.84,55.87,55.72,55.73,17662.0,51.2005,51.228,51.0904,51.0996,17662.0
2021-08-19 14:30:00,55.72,55.72,55.61,55.72,24347.0,51.0904,51.0904,50.9896,51.0904,24347.0
2021-08-19 14:35:00,55.72,55.78,55.71,55.74,16761.0,51.0904,51.1455,51.0813,51.1088,16761.0
2021-08-19 14:40:00,55.72,55.73,55.67,55.68,102672.0,51.0904,51.0996,51.0446,51.0538,102672.0
2021-08-19 14:45:00,55.7,55.74,55.66,55.74,18910.0,51.0721,51.1088,51.0354,51.1088,18910.0
2021-08-19 14:50:00,55.73,55.86,55.68,55.83,31785.0,51.0996,51.2188,51.0538,51.1913,31785.0
2021-08-19 14:55:00,55.83,55.87,55.81,55.85,16051.0,51.1913,51.228,51.173,51.2096,16051.0
2021-08-19 15:00:00,55.85,55.93,55.85,55.92,13936.0,51.2096,51.283,51.2096,51.2738,13936.0
2021-08-19 15:05:00,55.92,55.94,55.9,55.91,12629.0,51.2738,51.2922,51.2555,51.2646,12629.0
2021-08-19 15:10:00,55.92,55.94,55.87,55.88,13691.0,51.2738,51.2922,51.228,51.2371,13691.0
2021-08-19 15:15:00,55.88,55.95,55.88,55.95,13233.0,51.2371,51.3013,51.2371,51.3013,13233.0
2021-08-19 15:20:00,55.95,56.0,55.92,56.0,14241.0,51.3013,51.3472,51.2738,51.3472,14241.0
2021-08-19 15:25:00,56.0,56.08,56.0,56.07,11867.0,51.3472,51.4205,51.3472,51.4114,11867.0
2021-08-19 15:30:00,56.06,56.07,55.98,56.03,26980.0,51.4022,51.4114,51.3288,51.3747,26980.0
2021-08-19 15:35:00,56.02,56.02,55.94,55.94,19495.0,51.3655,51.3655,51.2922,51.2922,19495.0
2021-08-19 15:40:00,55.95,55.95,55.88,55.92,53717.0,51.3013,51.3013,51.2371,51.2738,53717.0
2021-08-19 15:45:00,55.91,55.92,55.86,55.9,36752.0,51.2646,51.2738,51.2188,51.2555,36752.0
2021-08-19 15:50:00,55.9,55.99,55.87,55.9,44885.0,51.2555,51.338,51.228,51.2555,44885.0
2021-08-19 15:55:00,55.9,55.93,55.85,55.92,81407.0,51.2555,51.283,51.2096,51.2738,81407.0
2021-08-20 09:30:00,55.85,55.89,55.5,55.85,78865.0,51.2096,51.2463,50.8887,51.2096,78865.0
2021-08-20 09:35:00,55.86,56.02,55.85,55.9,32324.0,51.2188,51.3655,51.2096,51.2555,32324.0
2021-08-20 09:40:00,55.96,56.01,55.8,55.97,39942.0,51.3105,51.3563,51.1638,51.3197,39942.0
2021-08-20 09:45:00,55.98,56.1,55.97,56.06,29125.0,51.3288,51.4389,51.3197,51.4022,29125.0
2021-08-20 09:50:00,56.06,56.06,55.9,55.91,23037.0,51.4022,51.4022,51.2555,51.2646,23037.0
2021-08-20 09:55:00,55.89,56.03,55.88,55.9,12225.0,51.2463,51.3747,51.2371,51.2555,12225.0
2021-08-20 10:00:00,55.9,56.06,55.87,56.02,12579.0,51.2555,51.4022,51.228,51.3655,12579.0
2021-08-20 10:05:00,56.0,56.08,56.0,56.04,16644.0,51.3472,51.4205,51.3472,51.3838,16644.0
2021-08-20 10:10:00,56.04,56.05,55.96,55.96,12948.0,51.3838,51.393,51.3105,51.3105,12948.0
2021-08-20 10:15:00,55.95,56.04,55.88,56.04,15356.0,51.3013,51.3838,51.2371,51.3838,15356.0
2021-08-20 10:20:00,56.03,56.11,56.03,56.08,19696.0,51.3747,51.448,51.3747,51.4205,19696.0
2021-08-20 10:25:00,56.07,56.1,56.02,56.05,11106.0,51.4114,51.4389,51.3655,51.393,11106.0
2021-08-20 10:30:00,56.04,56.15,56.03,56.09,24446.0,51.3838,51.4847,51.3747,51.4297,24446.0
2021-08-20 10:35:00,56.1,56.14,56.04,56.08,20775.0,51.4389,51.4755,51.3838,51.4205,20775.0
2021-08-20 10:40:00,56.07,56.07,55.95,55.96,17028.0,51.4114,51.4114,51.3013,51.3105,17028.0
2021-08-20 10:45:00,55.97,55.99,55.92,55.98,12006.0,51.3197,51.338,51.2738,51.3288,12006.0
2021-08-20 10:50:00,55.97,55.98,55.9,55.95,11327.0,51.3197,51.3288,51.2555,51.3013,11327.0
2021-08-20 10:55:00,55.95,55.95,55.86,55.89,10616.0,51.3013,51.3013,51.2188,51.2463,10616.0
2021-08-20 11:00:00,55.89,55.95,55.89,55.94,14043.0,51.2463,51.3013,51.2463,51.2922,14043.0
2021-08-20 11:05:00,55.94,56.03,55.92,56.03,11711.0,51.2922,51.3747,51.2738,51.3747,11711.0
2021-08-20 11:10:00,56.02,56.1,56.01,56.09,7872.0,51.3655,51.4389,51.3563,51.4297,7872.0
2021-08-20 11:15:00,56.1,56.15,56.1,56.14,14240.0,51.4389,51.4847,51.4389,51.4755,14240.0
2021-08-20 11:20:00,56.14,56.22,56.13,56.2,16128.0,51.4755,51.5489,51.4664,51.5306,16128.0
2021-08-20 11:25:00,56.2,56.22,56.12,56.12,10660.0,51.5306,51.5489,51.4572,51.4572,10660.0
2021-08-20 11:30:00,56.14,56.22,56.14,56.21,18448.0,51.4755,51.5489,51.4755,51.5397,18448.0
2021-08-20 11:35:00,56.22,56.24,56.18,56.23,16892.0,51.5489,51.5672,51.5122,51.5581,16892.0
2021-08-20 11:40:00,56.25,56.31,56.25,56.29,13278.0,51.5764,51.6314,51.5764,51.6131,13278.0
2021-08-20 11:45:00,56.29,56.29,56.25,56.25,12717.0,51.6131,51.6131,51.5764,51.5764,12717.0
2021-08-20 11:50:00,56.25,56.3,56.25,56.3,7447.0,51.5764,51.6222,51.5764,51.6222,7447.0
2021-08-20 11:55:00,56.3,56.37,56.29,56.37,10427.0,51.6222,51.6864,51.6131,51.6864,10427.0
2021-08-20 12:00:00,56.37,56.43,56.35,56.43,9352.0,51.6864,51.7414,51.6681,51.7414,9352.0
2021-08-20 12:05:00,56.43,56.44,56.39,56.41,16619.0,51.7414,51.7506,51.7048,51.7231,16619.0
2021-08-20 12:10:00,56.39,56.41,56.34,56.36,10011.0,51.7048,51.7231,51.6589,51.6773,10011.0
2021-08-20 12:15:00,56.35,56.36,56.29,56.3,20673.0,51.6681,51.6773,51.6131,51.6222,20673.0
2021-08-20 12:20:00,56.31,56.31,56.27,56.29,6361.0,51.6314,51.6314,51.5947,51.6131,6361.0
2021-08-20 12:25:00,56.3,56.38,56.29,56.38,6860.0,51.6222,51.6956,51.6131,51.6956,6860.0
2021-08-20 12:30:00,56.4,56.4,56.35,56.38,8278.0,51.7139,51.7139,51.6681,51.6956,8278.0
2021-08-20 12:35:00,56.38,56.41,56.37,56.38,5912.0,51.6956,51.7231,51.6864,51.6956,5912.0
2021-08-20 12:40:00,56.38,56.45,56.38,56.44,14318.0,51.6956,51.7598,51.6956,51.7506,14318.0
2021-08-20 12:45:00,56.43,56.47,56.41,56.47,6177.0,51.7414,51.7781,51.7231,51.7781,6177.0
2021-08-20 12:50:00,56.48,56.48,56.42,56.43,8601.0,51.7873,51.7873,51.7323,51.7414,8601.0
2021-08-20 12:55:00,56.44,56.46,56.4,56.41,14913.0,51.7506,51.769,51.7139,51.7231,14913.0
2021-08-20 13:00:00,56.42,56.47,56.42,56.47,6908.0,51.7323,51.7781,51.7323,51.7781,6908.0
2021-08-20 13:05:00,56.47,56.48,56.45,56.46,8098.0,51.7781,51.7873,51.7598,51.769,8098.0
2021-08-20 13:10:00,56.46,56.49,56.45,56.47,7064.0,51.769,51.7965,51.7598,51.7781,7064.0
2021-08-20 13:15:00,56.46,56.5,56.44,56.48,17683.0,51.769,51.8056,51.7506,51.7873,17683.0
2021-08-20 13:20:00,56.49,56.49,56.43,56.44,17378.0,51.7965,51.7965,51.7414,51.7506,17378.0
2021-08-20 13:25:00,56.43,56.46,56.41,56.45,5136.0,51.7414,51.769,51.7231,51.7598,5136.0
2021-08-20 13:30:00,56.44,56.45,56.42,56.44,13587.0,51.7506,51.7598,51.7323,51.7506,13587.0
2021-08-20 13:35:00,56.44,56.46,56.42,56.44,9727.0,51.7506,51.769,51.7323,51.7506,9727.0
2021-08-20 13:40:00,56.44,56.46,56.41,56.42,9531.0,51.7506,51.769,51.7231,51.7323,9531.0
2021-08-20 13:45:00,56.42,56.43,56.4,56.41,6259.0,51.7323,51.7414,51.7139,51.7231,6259.0
2021-08-20 13:50:00,56.4,56.44,56.38,56.38,13102.0,51.7139,51.7506,51.6956,51.6956,13102.0
2021-08-20 13:55:00,56.39,56.4,56.3,56.31,6556.0,51.7048,51.7139,51.6222,51.6314,6556.0
2021-08-20 14:00:00,56.31,56.36,56.3,56.35,48909.0,51.6314,51.6773,51.6222,51.6681,48909.0
2021-08-20 14:05:00,56.35,56.42,56.34,56.4,15753.0,51.6681,51.7323,51.6589,51.7139,15753.0
2021-08-20 14:10:00,56.4,56.42,56.39,56.4,11991.0,51.7139,51.7323,51.7048,51.7139,11991.0
2021-08-20 14:15:00,56.4,56.45,56.39,56.43,9613.0,51.7139,51.7598,51.7048,51.7414,9613.0
2021-08-20 14:20:00,56.42,56.42,56.29,56.3,12476.0,51.7323,51.7323,51.6131,51.6222,12476.0
2021-08-20 14:25:00,56.3,56.35,56.3,56.31,18320.0,51.6222,51.6681,51.6222,51.6314,18320.0
2021-08-20 14:30:00,56.32,56.35,56.32,56.34,7357.0,51.6406,51.6681,51.6406,51.6589,7357.0
2021-08-20 14:35:00,56.34,56.36,56.32,56.34,10138.0,51.6589,51.6773,51.6406,51.6589,10138.0
2021-08-20 14:40:00,56.34,56.39,56.33,56.34,6382.0,51.6589,51.7048,51.6498,51.6589,6382.0
2021-08-20 14:45:00,56.34,56.34,56.29,56.31,10015.0,51.6589,51.6589,51.6131,51.6314,10015.0
2021-08-20 14:50:00,56.31,56.34,56.31,56.32,5211.0,51.6314,51.6589,51.6314,51.6406,5211.0
2021-08-20 14:55:00,56.33,56.38,56.33,56.38,8117.0,51.6498,51.6956,51.6498,51.6956,8117.0
2021-08-20 15:00:00,56.37,56.4,56.34,56.36,9473.0,51.6864,51.7139,51.6589,51.6773,9473.0
2021-08-20 15:05:00,56.35,56.36,56.3,56.32,5243.0,51.6681,51.6773,51.6222,51.6406,5243.0
2021-08-20 15:10:00,56.32,56.35,56.31,56.35,7814.0,51.6406,51.6681,51.6314,51.6681,7814.0
2021-08-20 15:15:00,56.36,56.37,56.35,56.36,6368.0,51.6773,51.6864,51.6681,51.6773,6368.0
2021-08-20 15:20:00,56.36,56.42,56.36,56.42,15869.0,51.6773,51.7323,51.6773,51.7323,15869.0
2021-08-20 15:25:00,56.41,56.46,56.4,56.46,13087.0,51.7231,51.769,51.7139,51.769,13087.0
2021-08-20 15:30:00,56.44,56.44,56.36,56.41,12864.0,51.7506,51.7506,51.6773,51.7231,12864.0
2021-08-20 15:35:00,56.41,56.41,56.38,56.4,11267.0,51.7231,51.7231,51.6956,51.7139,11267.0
2021-08-20 15:40:00,56.4,56.43,56.37,56.43,17664.0,51.7139,51.7414,51.6864,51.7414,17664.0
2021-08-20 15:45:00,56.43,56.45,56.37,56.37,44229.0,51.7414,51.7598,51.6864,51.6864,44229.0
2021-08-20 15:50:00,56.38,56.44,56.37,56.39,39422.0,51.6956,51.7506,51.6864,51.7048,39422.0
2021-08-20 15:55:00,56.38,56.39,56.35,56.36,97631.0,51.6956,51.7048,51.6681,51.6773,97631.0
2021-08-23 09:30:00,56.7,57.03,56.1,57.0,77480.0,51.989,52.2916,51.4389,52.2641,77480.0
2021-08-23 09:35:00,57.02,57.09,56.98,57.02,37970.0,52.2824,52.3466,52.2457,52.2824,37970.0
2021-08-23 09:40:00,57.03,57.04,56.95,56.98,48182.0,52.2916,52.3008,52.2182,52.2457,48182.0
2021-08-23 09:45:00,56.96,56.96,56.88,56.91,38132.0,52.2274,52.2274,52.1541,52.1816,38132.0
2021-08-23 09:50:00,56.91,57.03,56.9,57.0,47798.0,52.1816,52.2916,52.1724,52.2641,47798.0
2021-08-23 09:55:00,57.01,57.11,56.94,57.1,42648.0,52.2733,52.3649,52.2091,52.3558,42648.0
2021-08-23 10:00:00,57.1,57.12,56.93,56.93,35991.0,52.3558,52.3741,52.1999,52.1999,35991.0
2021-08-23 10:05:00,56.94,57.01,56.92,56.95,35517.0,52.2091,52.2733,52.1907,52.2182,35517.0
2021-08-23 10:10:00,56.95,57.05,56.95,57.03,18733.0,52.2182,52.3099,52.2182,52.2916,18733.0
2021-08-23 10:15:00,57.04,57.14,57.04,57.14,33359.0,52.3008,52.3925,52.3008,52.3925,33359.0
2021-08-23 10:20:00,57.14,57.15,57.02,57.1,25697.0,52.3925,52.4016,52.2824,52.3558,25697.0
2021-08-23 10:25:00,57.1,57.13,56.97,56.98,42669.0,52.3558,52.3833,52.2366,52.2457,42669.0
2021-08-23 10:30:00,56.99,56.99,56.89,56.94,34373.0,52.2549,52.2549,52.1632,52.2091,34373.0
2021-08-23 10:35:00,56.94,57.07,56.92,57.05,26068.0,52.2091,52.3283,52.1907,52.3099,26068.0
2021-08-23 10:40:00,57.05,57.13,57.03,57.11,28967.0,52.3099,52.3833,52.2916,52.3649,28967.0
2021-08-23 10:45:00,57.11,57.11,57.05,57.07,21902.0,52.3649,52.3649,52.3099,52.3283,21902.0
2021-08-23 10:50:00,57.08,57.11,57.07,57.09,11620.0,52.3374,52.3649,52.3283,52.3466,11620.0
2021-08-23 10:55:00,57.09,57.12,57.07,57.1,10875.0,52.3466,52.3741,52.3283,52.3558,10875.0
2021-08-23 11:00:00,57.09,57.12,57.01,57.08,56887.0,52.3466,52.3741,52.2733,52.3374,56887.0
2021-08-23 11:05:00,57.11,57.17,57.07,57.17,13748.0,52.3649,52.42,52.3283,52.42,13748.0
2021-08-23 11:10:00,57.18,57.21,57.15,57.17,18308.0,52.4291,52.4566,52.4016,52.42,18308.0
2021-08-23 11:15:00,57.17,57.17,57.14,57.15,14746.0,52.42,52.42,52.3925,52.4016,14746.0
2021-08-23 11:20:00,57.16,57.21,57.15,57.19,13523.0,52.4108,52.4566,52.4016,52.4383,13523.0
2021-08-23 11:25:00,57.19,57.22,57.15,57.21,15024.0,52.4383,52.4658,52.4016,52.4566,15024.0
2021-08-23 11:30:00,57.2,57.22,57.15,57.16,10904.0,52.4475,52.4658,52.4016,52.4108,10904.0
2021-08-23 11:35:00,57.16,57.18,57.14,57.14,14390.0,52.4108,52.4291,52.3925,52.3925,14390.0
2021-08-23 11:40:00,57.15,57.16,57.11,57.16,10388.0,52.4016,52.4108,52.3649,52.4108,10388.0
2021-08-23 11:45:00,57.15,57.15,57.11,57.11,8837.0,52.4016,52.4016,52.3649,52.3649,8837.0
2021-08-23 11:50:00,57.1,57.13,57.09,57.12,9732.0,52.3558,52.3833,52.3466,52.3741,9732.0
2021-08-23 11:55:00,57.13,57.16,57.12,57.16,8862.0,52.3833,52.4108,52.3741,52.4108,8862.0
2021-08-23 12:00:00,57.17,57.19,57.16,57.19,10545.0,52.42,52.4383,52.4108,52.4383,10545.0
2021-08-23 12:05:00,57.18,57.21,57.18,57.21,10753.0,52.4291,52.4566,52.4291,52.4566,10753.0
2021-08-23 12:10:00,57.2,57.21,57.17,57.18,14488.0,52.4475,52.4566,52.42,52.4291,14488.0
2021-08-23 12:15:00,57.17,57.23,57.16,57.23,5674.0,52.42,52.475,52.4108,52.475,5674.0
2021-08-23 12:20:00,57.23,57.24,57.19,57.2,10273.0,52.475,52.4841,52.4383,52.4475,10273.0
2021-08-23 12:25:00,57.19,57.19,57.14,57.15,11049.0,52.4383,52.4383,52.3925,52.4016,11049.0
2021-08-23 12:30:00,57.15,57.15,57.12,57.14,10837.0,52.4016,52.4016,52.3741,52.3925,10837.0
2021-08-23 12:35:00,57.14,57.14,57.1,57.12,6121.0,52.3925,52.3925,52.3558,52.3741,6121.0
2021-08-23 12:40:00,57.11,57.15,57.1,57.14,4638.0,52.3649,52.4016,52.3558,52.3925,4638.0
2021-08-23 12:45:00,57.14,57.14,57.04,57.04,14651.0,52.3925,52.3925,52.3008,52.3008,14651.0
2021-08-23 12:50:00,57.05,57.06,57.03,57.03,7328.0,52.3099,52.3191,52.2916,52.2916,7328.0
2021-08-23 12:55:00,57.04,57.09,57.02,57.09,10541.0,52.3008,52.3466,52.2824,52.3466,10541.0
2021-08-23 13:00:00,57.1,57.11,57.08,57.1,2783.0,52.3558,52.3649,52.3374,52.3558,2783.0
2021-08-23 13:05:00,57.09,57.14,57.09,57.14,8711.0,52.3466,52.3925,52.3466,52.3925,8711.0
2021-08-23 13:10:00,57.14,57.18,57.14,57.18,8578.0,52.3925,52.4291,52.3925,52.4291,8578.0
2021-08-23 13:15:00,57.18,57.18,57.12,57.13,6747.0,52.4291,52.4291,52.3741,52.3833,6747.0
2021-08-23 13:20:00,57.12,57.13,57.1,57.11,12974.0,52.3741,52.3833,52.3558,52.3649,12974.0
2021-08-23 13:25:00,57.1,57.14,57.08,57.14,11146.0,52.3558,52.3925,52.3374,52.3925,11146.0
2021-08-23 13:30:00,57.14,57.17,57.11,57.17,7393.0,52.3925,52.42,52.3649,52.42,7393.0
2021-08-23 13:35:00,57.17,57.17,57.05,57.06,31820.0,52.42,52.42,52.3099,52.3191,31820.0
2021-08-23 13:40:00,57.06,57.08,57.04,57.05,10234.0,52.3191,52.3374,52.3008,52.3099,10234.0
2021-08-23 13:45:00,57.05,57.05,56.98,57.01,14760.0,52.3099,52.3099,52.2457,52.2733,14760.0
2021-08-23 13:50:00,57.01,57.01,56.96,56.98,10203.0,52.2733,52.2733,52.2274,52.2457,10203.0
2021-08-23 13:55:00,56.98,56.99,56.97,56.99,10063.0,52.2457,52.2549,52.2366,52.2549,10063.0
2021-08-23 14:00:00,57.0,57.0,56.96,56.99,16915.0,52.2641,52.2641,52.2274,52.2549,16915.0
2021-08-23 14:05:00,57.0,57.02,56.99,57.02,4023.0,52.2641,52.2824,52.2549,52.2824,4023.0
2021-08-23 14:10:00,57.02,57.04,57.0,57.0,20513.0,52.2824,52.3008,52.2641,52.2641,20513.0
2021-08-23 14:15:00,56.99,56.99,56.93,56.97,17169.0,52.2549,52.2549,52.1999,52.2366,17169.0
2021-08-23 14:20:00,56.98,57.0,56.96,56.98,9849.0,52.2457,52.2641,52.2274,52.2457,9849.0
2021-08-23 14:25:00,56.98,56.99,56.94,56.94,11677.0,52.2457,52.2549,52.2091,52.2091,11677.0
2021-08-23 14:30:00,56.94,56.96,56.94,56.96,7996.0,52.2091,52.2274,52.2091,52.2274,7996.0
2021-08-23 14:35:00,56.95,56.97,56.93,56.95,15438.0,52.2182,52.2366,52.1999,52.2182,15438.0
2021-08-23 14:40:00,56.95,56.96,56.92,56.94,9648.0,52.2182,52.2274,52.1907,52.2091,9648.0
2021-08-23 14:45:00,56.94,56.95,56.9,56.91,10352.0,52.2091,52.2182,52.1724,52.1816,10352.0
2021-08-23 14:50:00,56.92,56.93,56.9,56.91,17715.0,52.1907,52.1999,52.1724,52.1816,17715.0
2021-08-23 14:55:00,56.91,56.91,56.86,56.86,7833.0,52.1816,52.1816,52.1357,52.1357,7833.0
2021-08-23 15:00:00,56.86,56.87,56.84,56.87,22668.0,52.1357,52.1449,52.1174,52.1449,22668.0
2021-08-23 15:05:00,56.87,56.9,56.85,56.9,9600.0,52.1449,52.1724,52.1265,52.1724,9600.0
2021-08-23 15:10:00,56.9,56.9,56.86,56.87,15757.0,52.1724,52.1724,52.1357,52.1449,15757.0
2021-08-23 15:15:00,56.88,56.91,56.86,56.9,21384.0,52.1541,52.1816,52.1357,52.1724,21384.0
2021-08-23 15:20:00,56.91,56.93,56.9,56.92,13666.0,52.1816,52.1999,52.1724,52.1907,13666.0
2021-08-23 15:25:00,56.92,56.93,56.89,56.9,19427.0,52.1907,52.1999,52.1632,52.1724,19427.0
2021-08-23 15:30:00,56.9,56.9,56.84,56.84,22395.0,52.1724,52.1724,52.1174,52.1174,22395.0
2021-08-23 15:35:00,56.85,56.89,56.83,56.88,42242.0,52.1265,52.1632,52.1082,52.1541,42242.0
2021-08-23 15:40:00,56.87,56.87,56.78,56.8,28628.0,52.1449,52.1449,52.0624,52.0807,28628.0
2021-08-23 15:45:00,56.8,56.82,56.78,56.81,26676.0,52.0807,52.099,52.0624,52.0899,26676.0
2021-08-23 15:50:00,56.82,56.82,56.73,56.75,76332.0,52.099,52.099,52.0165,52.0349,76332.0
2021-08-23 15:55:00,56.75,56.76,56.67,56.71,184733.0,52.0349,52.044,51.9615,51.9982,184733.0
2021-08-24 09:30:00,56.85,56.89,56.54,56.86,51287.0,52.1265,52.1632,51.8423,52.1357,51287.0
2021-08-24 09:35:00,56.84,57.0,56.81,56.96,34752.0,52.1174,52.2641,52.0899,52.2274,34752.0
2021-08-24 09:40:00,56.98,57.03,56.89,56.89,28974.0,52.2457,52.2916,52.1632,52.1632,28974.0
2021-08-24 09:45:00,56.88,56.91,56.82,56.85,15406.0,52.1541,52.1816,52.099,52.1265,15406.0
2021-08-24 09:50:00,56.86,56.94,56.79,56.88,26479.0,52.1357,52.2091,52.0715,52.1541,26479.0
2021-08-24 09:55:00,56.87,56.91,56.85,56.88,13607.0,52.1449,52.1816,52.1265,52.1541,13607.0
2021-08-24 10:00:00,56.9,56.92,56.73,56.73,18550.0,52.1724,52.1907,52.0165,52.0165,18550.0
2021-08-24 10:05:00,56.71,56.71,56.51,56.53,16458.0,51.9982,51.9982,51.8148,51.8331,16458.0
2021-08-24 10:10:00,56.52,56.68,56.51,56.65,14510.0,51.824,51.9707,51.8148,51.9432,14510.0
2021-08-24 10:15:00,56.66,56.68,56.59,56.67,31361.0,51.9523,51.9707,51.8882,51.9615,31361.0
2021-08-24 10:20:00,56.67,56.67,56.59,56.6,17754.0,51.9615,51.9615,51.8882,51.8973,17754.0
2021-08-24 10:25:00,56.59,56.66,56.56,56.66,18121.0,51.8882,51.9523,51.8606,51.9523,18121.0
2021-08-24 10:30:00,56.66,56.66,56.58,56.63,19099.0,51.9523,51.9523,51.879,51.9248,19099.0
2021-08-24 10:35:00,56.63,56.71,56.62,56.68,13587.0,51.9248,51.9982,51.9157,51.9707,13587.0
2021-08-24 10:40:00,56.7,56.73,56.66,56.71,25392.0,51.989,52.0165,51.9523,51.9982,25392.0
2021-08-24 10:45:00,56.71,56.76,56.7,56.76,13012.0,51.9982,52.044,51.989,52.044,13012.0
2021-08-24 10:50:00,56.77,56.79,56.73,56.75,14767.0,52.0532,52.0715,52.0165,52.0349,14767.0
2021-08-24 10:55:00,56.74,56.76,56.72,56.73,11655.0,52.0257,52.044,52.0074,52.0165,11655.0
2021-08-24 11:00:00,56.73,56.77,56.71,56.76,25167.0,52.0165,52.0532,51.9982,52.044,25167.0
2021-08-24 11:05:00,56.76,56.83,56.74,56.83,14002.0,52.044,52.1082,52.0257,52.1082,14002.0
2021-08-24 11:10:00,56.84,56.86,56.82,56.84,11558.0,52.1174,52.1357,52.099,52.1174,11558.0
2021-08-24 11:15:00,56.82,56.82,56.76,56.77,7436.0,52.099,52.099,52.044,52.0532,7436.0
2021-08-24 11:20:00,56.77,56.78,56.75,56.76,13008.0,52.0532,52.0624,52.0349,52.044,13008.0
2021-08-24 11:25:00,56.75,56.81,56.74,56.75,15180.0,52.0349,52.0899,52.0257,52.0349,15180.0
2021-08-24 11:30:00,56.75,56.78,56.75,56.77,10381.0,52.0349,52.0624,52.0349,52.0532,10381.0
2021-08-24 11:35:00,56.77,56.78,56.74,56.76,9251.0,52.0532,52.0624,52.0257,52.044,9251.0
2021-08-24 11:40:00,56.75,56.79,56.72,56.79,13482.0,52.0349,52.0715,52.0074,52.0715,13482.0
2021-08-24 11:45:00,56.79,56.81,56.78,56.8,11364.0,52.0715,52.0899,52.0624,52.0807,11364.0
2021-08-24 11:50:00,56.8,56.81,56.76,56.79,12002.0,52.0807,52.0899,52.044,52.0715,12002.0
2021-08-24 11:55:00,56.79,56.79,56.7,56.71,13680.0,52.0715,52.0715,51.989,51.9982,13680.0
2021-08-24 12:00:00,56.72,56.72,56.68,56.7,5443.0,52.0074,52.0074,51.9707,51.989,5443.0
2021-08-24 12:05:00,56.71,56.72,56.7,56.7,11381.0,51.9982,52.0074,51.989,51.989,11381.0
2021-08-24 12:10:00,56.71,56.72,56.69,56.7,8330.0,51.9982,52.0074,51.9798,51.989,8330.0
2021-08-24 12:15:00,56.7,56.72,56.69,56.72,4522.0,51.989,52.0074,51.9798,52.0074,4522.0
2021-08-24 12:20:00,56.72,56.72,56.69,56.71,14224.0,52.0074,52.0074,51.9798,51.9982,14224.0
2021-08-24 12:25:00,56.71,56.73,56.7,56.72,7479.0,51.9982,52.0165,51.989,52.0074,7479.0
2021-08-24 12:30:00,56.72,56.83,56.71,56.83,15247.0,52.0074,52.1082,51.9982,52.1082,15247.0
2021-08-24 12:35:00,56.83,56.87,56.83,56.87,5676.0,52.1082,52.1449,52.1082,52.1449,5676.0
2021-08-24 12:40:00,56.86,56.86,56.84,56.85,9025.0,52.1357,52.1357,52.1174,52.1265,9025.0
2021-08-24 12:45:00,56.84,56.85,56.81,56.83,11498.0,52.1174,52.1265,52.0899,52.1082,11498.0
2021-08-24 12:50:00,56.82,56.83,56.81,56.82,8671.0,52.099,52.1082,52.0899,52.099,8671.0
2021-08-24 12:55:00,56.83,56.85,56.83,56.85,4428.0,52.1082,52.1265,52.1082,52.1265,4428.0
2021-08-24 13:00:00,56.85,56.9,56.84,56.9,17036.0,52.1265,52.1724,52.1174,52.1724,17036.0
2021-08-24 13:05:00,56.89,56.9,56.87,56.88,9416.0,52.1632,52.1724,52.1449,52.1541,9416.0
2021-08-24 13:10:00,56.88,56.92,56.88,56.92,8652.0,52.1541,52.1907,52.1541,52.1907,8652.0
2021-08-24 13:15:00,56.92,56.93,56.9,56.9,10036.0,52.1907,52.1999,52.1724,52.1724,10036.0
2021-08-24 13:20:00,56.9,56.94,56.88,56.94,16097.0,52.1724,52.2091,52.1541,52.2091,16097.0
2021-08-24 13:25:00,56.93,56.94,56.88,56.88,11737.0,52.1999,52.2091,52.1541,52.1541,11737.0
2021-08-24 13:30:00,56.88,56.9,56.86,56.9,6983.0,52.1541,52.1724,52.1357,52.1724,6983.0
2021-08-24 13:35:00,56.9,56.91,56.89,56.91,12014.0,52.1724,52.1816,52.1632,52.1816,12014.0
2021-08-24 13:40:00,56.9,56.94,56.89,56.93,10591.0,52.1724,52.2091,52.1632,52.1999,10591.0
2021-08-24 13:45:00,56.92,56.93,56.9,56.92,9696.0,52.1907,52.1999,52.1724,52.1907,9696.0
2021-08-24 13:50:00,56.92,56.92,56.87,56.88,11145.0,52.1907,52.1907,52.1449,52.1541,11145.0
2021-08-24 13:55:00,56.88,56.91,56.87,56.9,8390.0,52.1541,52.1816,52.1449,52.1724,8390.0
2021-08-24 14:00:00,56.9,56.94,56.89,56.9,19143.0,52.1724,52.2091,52.1632,52.1724,19143.0
2021-08-24 14:05:00,56.91,56.92,56.89,56.91,15713.0,52.1816,52.1907,52.1632,52.1816,15713.0
2021-08-24 14:10:00,56.92,56.93,56.9,56.91,10077.0,52.1907,52.1999,52.1724,52.1816,10077.0
2021-08-24 14:15:00,56.91,56.91,56.89,56.89,17153.0,52.1816,52.1816,52.1632,52.1632,17153.0
2021-08-24 14:20:00,56.89,56.89,56.86,56.88,15382.0,52.1632,52.1632,52.1357,52.1541,15382.0
2021-08-24 14:25:00,56.88,56.89,56.82,56.89,17654.0,52.1541,52.1632,52.099,52.1632,17654.0
2021-08-24 14:30:00,56.88,56.89,56.86,56.87,12208.0,52.1541,52.1632,52.1357,52.1449,12208.0
2021-08-24 14:35:00,56.87,56.87,56.83,56.85,24641.0,52.1449,52.1449,52.1082,52.1265,24641.0
2021-08-24 14:40:00,56.86,56.88,56.86,56.87,8770.0,52.1357,52.1541,52.1357,52.1449,8770.0
2021-08-24 14:45:00,56.87,56.92,56.86,56.92,9206.0,52.1449,52.1907,52.1357,52.1907,9206.0
2021-08-24 14:50:00,56.92,56.92,56.89,56.89,14018.0,52.1907,52.1907,52.1632,52.1632,14018.0
2021-08-24 14:55:00,56.89,56.9,56.86,56.87,17072.0,52.1632,52.1724,52.1357,52.1449,17072.0
2021-08-24 15:00:00,56.87,56.88,56.84,56.84,7276.0,52.1449,52.1541,52.1174,52.1174,7276.0
2021-08-24 15:05:00,56.85,56.85,56.82,56.83,8192.0,52.1265,52.1265,52.099,52.1082,8192.0
2021-08-24 15:10:00,56.83,56.83,56.81,56.82,8084.0,52.1082,52.1082,52.0899,52.099,8084.0
2021-08-24 15:15:00,56.82,56.85,56.81,56.82,15727.0,52.099,52.1265,52.0899,52.099,15727.0
2021-08-24 15:20:00,56.83,56.83,56.81,56.82,12554.0,52.1082,52.1082,52.0899,52.099,12554.0
2021-08-24 15:25:00,56.82,56.86,56.81,56.85,20660.0,52.099,52.1357,52.0899,52.1265,20660.0
2021-08-24 15:30:00,56.85,56.88,56.83,56.87,42308.0,52.1265,52.1541,52.1082,52.1449,42308.0
2021-08-24 15:35:00,56.87,56.87,56.79,56.79,14775.0,52.1449,52.1449,52.0715,52.0715,14775.0
2021-08-24 15:40:00,56.79,56.81,56.77,56.8,25655.0,52.0715,52.0899,52.0532,52.0807,25655.0
2021-08-24 15:45:00,56.81,56.81,56.78,56.78,9698.0,52.0899,52.0899,52.0624,52.0624,9698.0
2021-08-24 15:50:00,56.78,56.78,56.75,56.76,30362.0,52.0624,52.0624,52.0349,52.044,30362.0
2021-08-24 15:55:00,56.76,56.78,56.68,56.71,207385.0,52.044,52.0624,51.9707,51.9982,207385.0
2021-08-25 09:30:00,56.84,56.84,56.52,56.63,59928.0,52.1174,52.1174,51.824,51.9248,59928.0
2021-08-25 09:35:00,56.62,56.67,56.51,56.65,31715.0,51.9157,51.9615,51.8148,51.9432,31715.0
2021-08-25 09:40:00,56.66,56.71,56.55,56.65,24568.0,51.9523,51.9982,51.8515,51.9432,24568.0
2021-08-25 09:45:00,56.64,56.72,56.6,56.72,19427.0,51.934,52.0074,51.8973,52.0074,19427.0
2021-08-25 09:50:00,56.74,56.86,56.69,56.84,29128.0,52.0257,52.1357,51.9798,52.1174,29128.0
2021-08-25 09:55:00,56.83,56.91,56.79,56.9,76854.0,52.1082,52.1816,52.0715,52.1724,76854.0
2021-08-25 10:00:00,56.9,57.01,56.87,56.91,41761.0,52.1724,52.2733,52.1449,52.1816,41761.0
2021-08-25 10:05:00,56.9,57.0,56.86,56.97,32981.0,52.1724,52.2641,52.1357,52.2366,32981.0
2021-08-25 10:10:00,56.97,56.98,56.91,56.93,14378.0,52.2366,52.2457,52.1816,52.1999,14378.0
2021-08-25 10:15:00,56.93,56.94,56.82,56.86,15420.0,52.1999,52.2091,52.099,52.1357,15420.0
2021-08-25 10:20:00,56.85,56.89,56.82,56.87,15374.0,52.1265,52.1632,52.099,52.1449,15374.0
2021-08-25 10:25:00,56.87,56.97,56.86,56.97,16754.0,52.1449,52.2366,52.1357,52.2366,16754.0
2021-08-25 10:30:00,56.97,56.98,56.91,56.92,13707.0,52.2366,52.2457,52.1816,52.1907,13707.0
2021-08-25 10:35:00,56.92,56.96,56.9,56.94,17380.0,52.1907,52.2274,52.1724,52.2091,17380.0
2021-08-25 10:40:00,56.94,57.11,56.93,57.09,41751.0,52.2091,52.3649,52.1999,52.3466,41751.0
2021-08-25 10:45:00,57.1,57.1,57.01,57.05,22172.0,52.3558,52.3558,52.2733,52.3099,22172.0
2021-08-25 10:50:00,57.05,57.05,57.0,57.0,16418.0,52.3099,52.3099,52.2641,52.2641,16418.0
2021-08-25 10:55:00,57.0,57.03,56.97,56.99,10346.0,52.2641,52.2916,52.2366,52.2549,10346.0
2021-08-25 11:00:00,56.99,57.02,56.93,57.02,22354.0,52.2549,52.2824,52.1999,52.2824,22354.0
2021-08-25 11:05:00,57.02,57.03,56.97,57.02,13610.0,52.2824,52.2916,52.2366,52.2824,13610.0
2021-08-25 11:10:00,57.03,57.15,57.02,57.1,34194.0,52.2916,52.4016,52.2824,52.3558,34194.0
2021-08-25 11:15:00,57.1,57.13,57.03,57.1,14331.0,52.3558,52.3833,52.2916,52.3558,14331.0
2021-08-25 11:20:00,57.1,57.16,57.1,57.16,18811.0,52.3558,52.4108,52.3558,52.4108,18811.0
2021-08-25 11:25:00,57.16,57.19,57.15,57.18,10566.0,52.4108,52.4383,52.4016,52.4291,10566.0
2021-08-25 11:30:00,57.19,57.2,57.15,57.18,11662.0,52.4383,52.4475,52.4016,52.4291,11662.0
2021-08-25 11:35:00,57.18,57.19,57.15,57.19,17421.0,52.4291,52.4383,52.4016,52.4383,17421.0
2021-08-25 11:40:00,57.18,57.21,57.17,57.21,12584.0,52.4291,52.4566,52.42,52.4566,12584.0
2021-08-25 11:45:00,57.21,57.22,57.17,57.22,20871.0,52.4566,52.4658,52.42,52.4658,20871.0
2021-08-25 11:50:00,57.22,57.29,57.21,57.29,11221.0,52.4658,52.53,52.4566,52.53,11221.0
2021-08-25 11:55:00,57.29,57.38,57.28,57.38,87934.0,52.53,52.6125,52.5208,52.6125,87934.0
2021-08-25 12:00:00,57.39,57.42,57.34,57.41,49426.0,52.6217,52.6492,52.5758,52.64,49426.0
2021-08-25 12:05:00,57.41,57.43,57.37,57.42,14943.0,52.64,52.6584,52.6033,52.6492,14943.0
2021-08-25 12:10:00,57.42,57.45,57.4,57.45,18805.0,52.6492,52.6767,52.6309,52.6767,18805.0
2021-08-25 12:15:00,57.45,57.46,57.4,57.43,15087.0,52.6767,52.6859,52.6309,52.6584,15087.0
2021-08-25 12:20:00,57.43,57.48,57.42,57.48,32682.0,52.6584,52.7042,52.6492,52.7042,32682.0
2021-08-25 12:25:00,57.49,57.49,57.45,57.46,26180.0,52.7134,52.7134,52.6767,52.6859,26180.0
2021-08-25 12:30:00,57.47,57.5,57.46,57.47,10423.0,52.695,52.7225,52.6859,52.695,10423.0
2021-08-25 12:35:00,57.48,57.49,57.45,57.46,8242.0,52.7042,52.7134,52.6767,52.6859,8242.0
2021-08-25 12:40:00,57.46,57.48,57.41,57.41,33631.0,52.6859,52.7042,52.64,52.64,33631.0
2021-08-25 12:45:00,57.41,57.45,57.39,57.45,22934.0,52.64,52.6767,52.6217,52.6767,22934.0
2021-08-25 12:50:00,57.45,57.5,57.43,57.48,14956.0,52.6767,52.7225,52.6584,52.7042,14956.0
2021-08-25 12:55:00,57.48,57.48,57.43,57.43,26893.0,52.7042,52.7042,52.6584,52.6584,26893.0
2021-08-25 13:00:00,57.44,57.47,57.43,57.43,8303.0,52.6675,52.695,52.6584,52.6584,8303.0
2021-08-25 13:05:00,57.44,57.55,57.43,57.55,34894.0,52.6675,52.7684,52.6584,52.7684,34894.0
2021-08-25 13:10:00,57.55,57.55,57.5,57.51,26972.0,52.7684,52.7684,52.7225,52.7317,26972.0
2021-08-25 13:15:00,57.51,57.52,57.49,57.51,9345.0,52.7317,52.7409,52.7134,52.7317,9345.0
2021-08-25 13:20:00,57.51,57.53,57.48,57.48,14637.0,52.7317,52.7501,52.7042,52.7042,14637.0
2021-08-25 13:25:00,57.48,57.48,57.45,57.45,15104.0,52.7042,52.7042,52.6767,52.6767,15104.0
2021-08-25 13:30:00,57.46,57.47,57.45,57.46,11584.0,52.6859,52.695,52.6767,52.6859,11584.0
2021-08-25 13:35:00,57.46,57.48,57.44,57.47,20798.0,52.6859,52.7042,52.6675,52.695,20798.0
2021-08-25 13:40:00,57.47,57.48,57.46,57.48,8949.0,52.695,52.7042,52.6859,52.7042,8949.0
2021-08-25 13:45:00,57.47,57.48,57.47,57.48,4373.0,52.695,52.7042,52.695,52.7042,4373.0
2021-08-25 13:50:00,57.47,57.48,57.46,57.47,6675.0,52.695,52.7042,52.6859,52.695,6675.0
2021-08-25 13:55:00,57.46,57.47,57.43,57.44,47371.0,52.6859,52.695,52.6584,52.6675,47371.0
2021-08-25 14:00:00,57.44,57.47,57.44,57.47,6287.0,52.6675,52.695,52.6675,52.695,6287.0
2021-08-25 14:05:00,57.47,57.51,57.47,57.51,20423.0,52.695,52.7317,52.695,52.7317,20423.0
2021-08-25 14:10:00,57.52,57.55,57.5,57.51,7175.0,52.7409,52.7684,52.7225,52.7317,7175.0
2021-08-25 14:15:00,57.51,57.51,57.43,57.45,20805.0,52.7317,52.7317,52.6584,52.6767,20805.0
2021-08-25 14:20:00,57.46,57.46,57.39,57.41,16374.0,52.6859,52.6859,52.6217,52.64,16374.0
2021-08-25 14:25:00,57.4,57.44,57.4,57.42,18845.0,52.6309,52.6675,52.6309,52.6492,18845.0
2021-08-25 14:30:00,57.42,57.42,57.36,57.39,27945.0,52.6492,52.6492,52.5942,52.6217,27945.0
2021-08-25 14:35:00,57.4,57.41,57.37,57.38,7790.0,52.6309,52.64,52.6033,52.6125,7790.0
2021-08-25 14:40:00,57.38,57.39,57.36,57.37,7936.0,52.6125,52.6217,52.5942,52.6033,7936.0
2021-08-25 14:45:00,57.37,57.37,57.32,57.33,12524.0,52.6033,52.6033,52.5575,52.5667,12524.0
2021-08-25 14:50:00,57.33,57.35,57.31,57.32,8419.0,52.5667,52.585,52.5483,52.5575,8419.0
2021-08-25 14:55:00,57.33,57.34,57.32,57.34,9409.0,52.5667,52.5758,52.5575,52.5758,9409.0
2021-08-25 15:00:00,57.34,57.34,57.31,57.31,11102.0,52.5758,52.5758,52.5483,52.5483,11102.0
2021-08-25 15:05:00,57.32,57.34,57.32,57.34,2982.0,52.5575,52.5758,52.5575,52.5758,2982.0
2021-08-25 15:10:00,57.34,57.34,57.25,57.26,16938.0,52.5758,52.5758,52.4933,52.5025,16938.0
2021-08-25 15:15:00,57.26,57.29,57.25,57.29,11020.0,52.5025,52.53,52.4933,52.53,11020.0
2021-08-25 15:20:00,57.29,57.29,57.25,57.27,15297.0,52.53,52.53,52.4933,52.5117,15297.0
2021-08-25 15:25:00,57.27,57.27,57.24,57.24,8429.0,52.5117,52.5117,52.4841,52.4841,8429.0
2021-08-25 15:30:00,57.25,57.27,57.21,57.22,9445.0,52.4933,52.5117,52.4566,52.4658,9445.0
2021-08-25 15:35:00,57.22,57.25,57.2,57.2,30299.0,52.4658,52.4933,52.4475,52.4475,30299.0
2021-08-25 15:40:00,57.2,57.23,57.18,57.2,30200.0,52.4475,52.475,52.4291,52.4475,30200.0
2021-08-25 15:45:00,57.21,57.21,57.16,57.17,18579.0,52.4566,52.4566,52.4108,52.42,18579.0
2021-08-25 15:50:00,57.17,57.17,57.11,57.14,55894.0,52.42,52.42,52.3649,52.3925,55894.0
2021-08-25 15:55:00,57.14,57.16,57.09,57.1,164900.0,52.3925,52.4108,52.3466,52.3558,164900.0
2021-08-26 09:30:00,57.21,57.23,56.89,57.07,56337.0,52.4566,52.475,52.1632,52.3283,56337.0
2021-08-26 09:35:00,57.05,57.07,56.92,56.92,29639.0,52.3099,52.3283,52.1907,52.1907,29639.0
2021-08-26 09:40:00,56.9,56.95,56.76,56.85,34971.0,52.1724,52.2182,52.044,52.1265,34971.0
2021-08-26 09:45:00,56.83,56.97,56.76,56.92,22910.0,52.1082,52.2366,52.044,52.1907,22910.0
2021-08-26 09:50:00,56.93,56.94,56.76,56.89,21332.0,52.1999,52.2091,52.044,52.1632,21332.0
2021-08-26 09:55:00,56.9,56.94,56.82,56.91,15249.0,52.1724,52.2091,52.099,52.1816,15249.0
2021-08-26 10:00:00,56.9,56.93,56.84,56.92,23741.0,52.1724,52.1999,52.1174,52.1907,23741.0
2021-08-26 10:05:00,56.93,56.93,56.8,56.86,19125.0,52.1999,52.1999,52.0807,52.1357,19125.0
2021-08-26 10:10:00,56.84,56.91,56.83,56.9,17892.0,52.1174,52.1816,52.1082,52.1724,17892.0
2021-08-26 10:15:00,56.91,56.97,56.89,56.92,17681.0,52.1816,52.2366,52.1632,52.1907,17681.0
2021-08-26 10:20:00,56.92,56.96,56.91,56.96,15329.0,52.1907,52.2274,52.1816,52.2274,15329.0
2021-08-26 10:25:00,56.97,56.99,56.78,56.92,39801.0,52.2366,52.2549,52.0624,52.1907,39801.0
2021-08-26 10:30:00,56.93,56.95,56.85,56.86,14145.0,52.1999,52.2182,52.1265,52.1357,14145.0
2021-08-26 10:35:00,56.88,56.9,56.83,56.86,27856.0,52.1541,52.1724,52.1082,52.1357,27856.0
2021-08-26 10:40:00,56.85,56.87,56.79,56.79,18586.0,52.1265,52.1449,52.0715,52.0715,18586.0
2021-08-26 10:45:00,56.79,56.82,56.69,56.7,25678.0,52.0715,52.099,51.9798,51.989,25678.0
2021-08-26 10:50:00,56.69,56.7,56.62,56.63,23409.0,51.9798,51.989,51.9157,51.9248,23409.0
2021-08-26 10:55:00,56.64,56.68,56.63,56.67,16674.0,51.934,51.9707,51.9248,51.9615,16674.0
2021-08-26 11:00:00,56.67,56.68,56.63,56.68,16401.0,51.9615,51.9707,51.9248,51.9707,16401.0
2021-08-26 11:05:00,56.68,56.74,56.66,56.71,12529.0,51.9707,52.0257,51.9523,51.9982,12529.0
2021-08-26 11:10:00,56.71,56.76,56.7,56.71,10118.0,51.9982,52.044,51.989,51.9982,10118.0
2021-08-26 11:15:00,56.72,56.75,56.7,56.73,8334.0,52.0074,52.0349,51.989,52.0165,8334.0
2021-08-26 11:20:00,56.74,56.81,56.74,56.78,16304.0,52.0257,52.0899,52.0257,52.0624,16304.0
2021-08-26 11:25:00,56.78,56.82,56.76,56.76,14120.0,52.0624,52.099,52.044,52.044,14120.0
2021-08-26 11:30:00,56.76,56.76,56.7,56.72,8576.0,52.044,52.044,51.989,52.0074,8576.0
2021-08-26 11:35:00,56.73,56.78,56.69,56.77,19325.0,52.0165,52.0624,51.9798,52.0532,19325.0
2021-08-26 11:40:00,56.77,56.81,56.72,56.72,13231.0,52.0532,52.0899,52.0074,52.0074,13231.0
2021-08-26 11:45:00,56.73,56.76,56.72,56.74,10104.0,52.0165,52.044,52.0074,52.0257,10104.0
2021-08-26 11:50:00,56.74,56.75,56.7,56.7,8404.0,52.0257,52.0349,51.989,51.989,8404.0
2021-08-26 11:55:00,56.7,56.73,56.68,56.69,9271.0,51.989,52.0165,51.9707,51.9798,9271.0
2021-08-26 12:00:00,56.69,56.75,56.68,56.73,10459.0,51.9798,52.0349,51.9707,52.0165,10459.0
2021-08-26 12:05:00,56.72,56.72,56.66,56.67,9143.0,52.0074,52.0074,51.9523,51.9615,9143.0
2021-08-26 12:10:00,56.67,56.71,56.65,56.7,12666.0,51.9615,51.9982,51.9432,51.989,12666.0
2021-08-26 12:15:00,56.7,56.74,56.7,56.72,8636.0,51.989,52.0257,51.989,52.0074,8636.0
2021-08-26 12:20:00,56.71,56.74,56.69,56.72,7936.0,51.9982,52.0257,51.9798,52.0074,7936.0
2021-08-26 12:25:00,56.73,56.77,56.73,56.75,7160.0,52.0165,52.0532,52.0165,52.0349,7160.0
2021-08-26 12:30:00,56.77,56.77,56.73,56.76,8656.0,52.0532,52.0532,52.0165,52.044,8656.0
2021-08-26 12:35:00,56.76,56.78,56.74,56.74,7640.0,52.044,52.0624,52.0257,52.0257,7640.0
2021-08-26 12:40:00,56.75,56.75,56.66,56.68,10683.0,52.0349,52.0349,51.9523,51.9707,10683.0
2021-08-26 12:45:00,56.68,56.7,56.67,56.69,10222.0,51.9707,51.989,51.9615,51.9798,10222.0
2021-08-26 12:50:00,56.7,56.71,56.67,56.68,11517.0,51.989,51.9982,51.9615,51.9707,11517.0
2021-08-26 12:55:00,56.68,56.68,56.65,56.66,11516.0,51.9707,51.9707,51.9432,51.9523,11516.0
2021-08-26 13:00:00,56.66,56.69,56.65,56.68,10268.0,51.9523,51.9798,51.9432,51.9707,10268.0
2021-08-26 13:05:00,56.69,56.69,56.67,56.68,8746.0,51.9798,51.9798,51.9615,51.9707,8746.0
2021-08-26 13:10:00,56.68,56.69,56.66,56.68,8644.0,51.9707,51.9798,51.9523,51.9707,8644.0
2021-08-26 13:15:00,56.68,56.68,56.64,56.64,6288.0,51.9707,51.9707,51.934,51.934,6288.0
2021-08-26 13:20:00,56.64,56.65,56.54,56.55,13480.0,51.934,51.9432,51.8423,51.8515,13480.0
2021-08-26 13:25:00,56.55,56.6,56.54,56.59,6501.0,51.8515,51.8973,51.8423,51.8882,6501.0
2021-08-26 13:30:00,56.59,56.62,56.57,56.62,14498.0,51.8882,51.9157,51.8698,51.9157,14498.0
2021-08-26 13:35:00,56.62,56.63,56.6,56.61,17756.0,51.9157,51.9248,51.8973,51.9065,17756.0
2021-08-26 13:40:00,56.61,56.65,56.61,56.64,7707.0,51.9065,51.9432,51.9065,51.934,7707.0
2021-08-26 13:45:00,56.64,56.64,56.6,56.61,8319.0,51.934,51.934,51.8973,51.9065,8319.0
2021-08-26 13:50:00,56.62,56.63,56.6,56.61,10901.0,51.9157,51.9248,51.8973,51.9065,10901.0
2021-08-26 13:55:00,56.61,56.64,56.6,56.62,14172.0,51.9065,51.934,51.8973,51.9157,14172.0
2021-08-26 14:00:00,56.62,56.62,56.54,56.55,13743.0,51.9157,51.9157,51.8423,51.8515,13743.0
2021-08-26 14:05:00,56.55,56.55,56.46,56.47,22188.0,51.8515,51.8515,51.769,51.7781,22188.0
2021-08-26 14:10:00,56.47,56.48,56.46,56.47,9795.0,51.7781,51.7873,51.769,51.7781,9795.0
2021-08-26 14:15:00,56.46,56.5,56.45,56.48,9448.0,51.769,51.8056,51.7598,51.7873,9448.0
2021-08-26 14:20:00,56.48,56.53,56.48,56.5,9361.0,51.7873,51.8331,51.7873,51.8056,9361.0
2021-08-26 14:25:00,56.5,56.53,56.49,56.5,10977.0,51.8056,51.8331,51.7965,51.8056,10977.0
2021-08-26 14:30:00,56.5,56.51,56.45,56.45,11306.0,51.8056,51.8148,51.7598,51.7598,11306.0
2021-08-26 14:35:00,56.46,56.48,56.42,56.48,23367.0,51.769,51.7873,51.7323,51.7873,23367.0
2021-08-26 14:40:00,56.48,56.48,56.42,56.42,13031.0,51.7873,51.7873,51.7323,51.7323,13031.0
2021-08-26 14:45:00,56.41,56.43,56.36,56.36,21343.0,51.7231,51.7414,51.6773,51.6773,21343.0
2021-08-26 14:50:00,56.36,56.45,56.35,56.45,18961.0,51.6773,51.7598,51.6681,51.7598,18961.0
2021-08-26 14:55:00,56.45,56.48,56.43,56.45,16093.0,51.7598,51.7873,51.7414,51.7598,16093.0
2021-08-26 15:00:00,56.46,56.46,56.41,56.45,18741.0,51.769,51.769,51.7231,51.7598,18741.0
2021-08-26 15:05:00,56.45,56.46,56.41,56.42,12855.0,51.7598,51.769,51.7231,51.7323,12855.0
2021-08-26 15:10:00,56.43,56.44,56.37,56.42,14334.0,51.7414,51.7506,51.6864,51.7323,14334.0
2021-08-26 15:15:00,56.42,56.46,56.35,56.46,20172.0,51.7323,51.769,51.6681,51.769,20172.0
2021-08-26 15:20:00,56.46,56.47,56.44,56.46,11039.0,51.769,51.7781,51.7506,51.769,11039.0
2021-08-26 15:25:00,56.45,56.45,56.41,56.44,27081.0,51.7598,51.7598,51.7231,51.7506,27081.0
2021-08-26 15:30:00,56.43,56.47,56.41,56.43,20619.0,51.7414,51.7781,51.7231,51.7414,20619.0
2021-08-26 15:35:00,56.43,56.47,56.39,56.42,26478.0,51.7414,51.7781,51.7048,51.7323,26478.0
2021-08-26 15:40:00,56.42,56.49,56.42,56.47,45826.0,51.7323,51.7965,51.7323,51.7781,45826.0
2021-08-26 15:45:00,56.47,56.49,56.43,56.47,32180.0,51.7781,51.7965,51.7414,51.7781,32180.0
2021-08-26 15:50:00,56.47,56.51,56.46,56.48,45542.0,51.7781,51.8148,51.769,51.7873,45542.0
2021-08-26 15:55:00,56.48,56.48,56.38,56.4,138725.0,51.7873,51.7873,51.6956,51.7139,138725.0
2021-08-27 09:30:00,56.59,56.59,56.39,56.57,36732.0,51.8882,51.8882,51.7048,51.8698,36732.0
2021-08-27 09:35:00,56.54,56.77,56.54,56.77,28964.0,51.8423,52.0532,51.8423,52.0532,28964.0
2021-08-27 09:40:00,56.79,56.81,56.7,56.74,22701.0,52.0715,52.0899,51.989,52.0257,22701.0
2021-08-27 09:45:00,56.72,56.85,56.72,56.78,18791.0,52.0074,52.1265,52.0074,52.0624,18791.0
2021-08-27 09:50:00,56.79,56.84,56.75,56.77,15545.0,52.0715,52.1174,52.0349,52.0532,15545.0
2021-08-27 09:55:00,56.8,56.82,56.75,56.8,7833.0,52.0807,52.099,52.0349,52.0807,7833.0
2021-08-27 10:00:00,56.8,56.82,56.67,56.82,27043.0,52.0807,52.099,51.9615,52.099,27043.0
2021-08-27 10:05:00,56.83,56.84,56.73,56.74,14867.0,52.1082,52.1174,52.0165,52.0257,14867.0
2021-08-27 10:10:00,56.75,56.8,56.7,56.73,16386.0,52.0349,52.0807,51.989,52.0165,16386.0
2021-08-27 10:15:00,56.73,56.74,56.68,56.72,29865.0,52.0165,52.0257,51.9707,52.0074,29865.0
2021-08-27 10:20:00,56.73,56.82,56.73,56.82,13205.0,52.0165,52.099,52.0165,52.099,13205.0
2021-08-27 10:25:00,56.82,56.86,56.79,56.86,10609.0,52.099,52.1357,52.0715,52.1357,10609.0
2021-08-27 10:30:00,56.87,56.91,56.86,56.9,15813.0,52.1449,52.1816,52.1357,52.1724,15813.0
2021-08-27 10:35:00,56.91,56.97,56.91,56.96,12477.0,52.1816,52.2366,52.1816,52.2274,12477.0
2021-08-27 10:40:00,56.96,56.99,56.91,56.92,10842.0,52.2274,52.2549,52.1816,52.1907,10842.0
2021-08-27 10:45:00,56.92,57.01,56.91,57.01,10616.0,52.1907,52.2733,52.1816,52.2733,10616.0
2021-08-27 10:50:00,57.0,57.07,56.99,57.05,11953.0,52.2641,52.3283,52.2549,52.3099,11953.0
2021-08-27 10:55:00,57.04,57.04,57.0,57.03,6209.0,52.3008,52.3008,52.2641,52.2916,6209.0
2021-08-27 11:00:00,57.02,57.06,57.0,57.01,6338.0,52.2824,52.3191,52.2641,52.2733,6338.0
2021-08-27 11:05:00,57.0,57.03,56.99,57.01,8907.0,52.2641,52.2916,52.2549,52.2733,8907.0
2021-08-27 11:10:00,57.03,57.06,57.01,57.05,5859.0,52.2916,52.3191,52.2733,52.3099,5859.0
2021-08-27 11:15:00,57.05,57.07,57.03,57.06,10923.0,52.3099,52.3283,52.2916,52.3191,10923.0
2021-08-27 11:20:00,57.07,57.1,57.06,57.09,9436.0,52.3283,52.3558,52.3191,52.3466,9436.0
2021-08-27 11:25:00,57.09,57.11,57.06,57.07,12611.0,52.3466,52.3649,52.3191,52.3283,12611.0
2021-08-27 11:30:00,57.07,57.13,57.07,57.13,12617.0,52.3283,52.3833,52.3283,52.3833,12617.0
2021-08-27 11:35:00,57.13,57.17,57.13,57.16,16799.0,52.3833,52.42,52.3833,52.4108,16799.0
2021-08-27 11:40:00,57.17,57.18,57.12,57.12,11254.0,52.42,52.4291,52.3741,52.3741,11254.0
2021-08-27 11:45:00,57.12,57.17,57.11,57.13,15064.0,52.3741,52.42,52.3649,52.3833,15064.0
2021-08-27 11:50:00,57.13,57.18,57.13,57.18,6115.0,52.3833,52.4291,52.3833,52.4291,6115.0
2021-08-27 11:55:00,57.18,57.24,57.17,57.23,18059.0,52.4291,52.4841,52.42,52.475,18059.0
2021-08-27 12:00:00,57.23,57.25,57.17,57.17,25450.0,52.475,52.4933,52.42,52.42,25450.0
2021-08-27 12:05:00,57.17,57.21,57.15,57.2,8524.0,52.42,52.4566,52.4016,52.4475,8524.0
2021-08-27 12:10:00,57.2,57.22,57.17,57.21,6558.0,52.4475,52.4658,52.42,52.4566,6558.0
2021-08-27 12:15:00,57.2,57.22,57.18,57.19,9986.0,52.4475,52.4658,52.4291,52.4383,9986.0
2021-08-27 12:20:00,57.19,57.23,57.18,57.23,6796.0,52.4383,52.475,52.4291,52.475,6796.0
2021-08-27 12:25:00,57.23,57.25,57.21,57.25,7602.0,52.475,52.4933,52.4566,52.4933,7602.0
2021-08-27 12:30:00,57.24,57.29,57.24,57.28,6352.0,52.4841,52.53,52.4841,52.5208,6352.0
2021-08-27 12:35:00,57.28,57.3,57.22,57.24,20020.0,52.5208,52.5392,52.4658,52.4841,20020.0
2021-08-27 12:40:00,57.25,57.26,57.19,57.19,9030.0,52.4933,52.5025,52.4383,52.4383,9030.0
2021-08-27 12:45:00,57.19,57.22,57.18,57.22,6759.0,52.4383,52.4658,52.4291,52.4658,6759.0
2021-08-27 12:50:00,57.22,57.25,57.22,57.24,10255.0,52.4658,52.4933,52.4658,52.4841,10255.0
2021-08-27 12:55:00,57.24,57.25,57.23,57.24,7177.0,52.4841,52.4933,52.475,52.4841,7177.0
2021-08-27 13:00:00,57.23,57.27,57.23,57.25,10321.0,52.475,52.5117,52.475,52.4933,10321.0
2021-08-27 13:05:00,57.26,57.32,57.26,57.32,9875.0,52.5025,52.5575,52.5025,52.5575,9875.0
2021-08-27 13:10:00,57.32,57.32,57.24,57.28,12802.0,52.5575,52.5575,52.4841,52.5208,12802.0
2021-08-27 13:15:00,57.28,57.29,57.23,57.23,8274.0,52.5208,52.53,52.475,52.475,8274.0
2021-08-27 13:20:00,57.23,57.24,57.21,57.23,11471.0,52.475,52.4841,52.4566,52.475,11471.0
2021-08-27 13:25:00,57.22,57.22,57.2,57.22,6145.0,52.4658,52.4658,52.4475,52.4658,6145.0
2021-08-27 13:30:00,57.21,57.22,57.17,57.19,17201.0,52.4566,52.4658,52.42,52.4383,17201.0
2021-08-27 13:35:00,57.19,57.2,57.15,57.16,9841.0,52.4383,52.4475,52.4016,52.4108,9841.0
2021-08-27 13:40:00,57.16,57.16,57.13,57.14,12961.0,52.4108,52.4108,52.3833,52.3925,12961.0
2021-08-27 13:45:00,57.13,57.14,57.12,57.14,7332.0,52.3833,52.3925,52.3741,52.3925,7332.0
2021-08-27 13:50:00,57.14,57.18,57.13,57.18,7418.0,52.3925,52.4291,52.3833,52.4291,7418.0
2021-08-27 13:55:00,57.18,57.21,57.17,57.2,9608.0,52.4291,52.4566,52.42,52.4475,9608.0
2021-08-27 14:00:00,57.2,57.2,57.11,57.11,9052.0,52.4475,52.4475,52.3649,52.3649,9052.0
2021-08-27 14:05:00,57.11,57.13,57.1,57.13,8247.0,52.3649,52.3833,52.3558,52.3833,8247.0
2021-08-27 14:10:00,57.13,57.18,57.13,57.17,7436.0,52.3833,52.4291,52.3833,52.42,7436.0
2021-08-27 14:15:00,57.17,57.17,57.11,57.12,33332.0,52.42,52.42,52.3649,52.3741,33332.0
2021-08-27 14:20:00,57.12,57.12,57.1,57.11,27081.0,52.3741,52.3741,52.3558,52.3649,27081.0
2021-08-27 14:25:00,57.11,57.12,57.08,57.11,20949.0,52.3649,52.3741,52.3374,52.3649,20949.0
2021-08-27 14:30:00,57.11,57.13,57.09,57.11,5375.0,52.3649,52.3833,52.3466,52.3649,5375.0
2021-08-27 14:35:00,57.1,57.11,57.06,57.07,5840.0,52.3558,52.3649,52.3191,52.3283,5840.0
2021-08-27 14:40:00,57.07,57.09,57.05,57.07,10286.0,52.3283,52.3466,52.3099,52.3283,10286.0
2021-08-27 14:45:00,57.07,57.08,57.05,57.06,6983.0,52.3283,52.3374,52.3099,52.3191,6983.0
2021-08-27 14:50:00,57.07,57.08,57.06,57.06,4714.0,52.3283,52.3374,52.3191,52.3191,4714.0
2021-08-27 14:55:00,57.06,57.1,57.06,57.1,4470.0,52.3191,52.3558,52.3191,52.3558,4470.0
2021-08-27 15:00:00,57.09,57.12,57.08,57.09,15124.0,52.3466,52.3741,52.3374,52.3466,15124.0
2021-08-27 15:05:00,57.09,57.12,57.08,57.1,12329.0,52.3466,52.3741,52.3374,52.3558,12329.0
2021-08-27 15:10:00,57.11,57.14,57.1,57.13,9601.0,52.3649,52.3925,52.3558,52.3833,9601.0
2021-08-27 15:15:00,57.13,57.16,57.13,57.16,6988.0,52.3833,52.4108,52.3833,52.4108,6988.0
2021-08-27 15:20:00,57.15,57.16,57.11,57.12,15681.0,52.4016,52.4108,52.3649,52.3741,15681.0
2021-08-27 15:25:00,57.12,57.14,57.09,57.1,10193.0,52.3741,52.3925,52.3466,52.3558,10193.0
2021-08-27 15:30:00,57.09,57.1,57.05,57.08,12329.0,52.3466,52.3558,52.3099,52.3374,12329.0
2021-08-27 15:35:00,57.09,57.11,57.07,57.11,12340.0,52.3466,52.3649,52.3283,52.3649,12340.0
2021-08-27 15:40:00,57.11,57.12,57.05,57.12,16418.0,52.3649,52.3741,52.3099,52.3741,16418.0
2021-08-27 15:45:00,57.12,57.15,57.09,57.1,24641.0,52.3741,52.4016,52.3466,52.3558,24641.0
2021-08-27 15:50:00,57.1,57.14,57.08,57.09,48182.0,52.3558,52.3925,52.3374,52.3466,48182.0
2021-08-27 15:55:00,57.09,57.12,57.03,57.1,110361.0,52.3466,52.3741,52.2916,52.3558,110361.0
2021-08-30 09:30:00,57.07,57.09,56.72,56.93,70995.0,52.3283,52.3466,52.0074,52.1999,70995.0
2021-08-30 09:35:00,56.94,56.94,56.65,56.67,35921.0,52.2091,52.2091,51.9432,51.9615,35921.0
2021-08-30 09:40:00,56.66,56.66,56.56,56.57,24705.0,51.9523,51.9523,51.8606,51.8698,24705.0
2021-08-30 09:45:00,56.57,56.65,56.54,56.57,31234.0,51.8698,51.9432,51.8423,51.8698,31234.0
2021-08-30 09:50:00,56.56,56.64,56.54,56.59,26854.0,51.8606,51.934,51.8423,51.8882,26854.0
2021-08-30 09:55:00,56.57,56.63,56.55,56.58,22416.0,51.8698,51.9248,51.8515,51.879,22416.0
2021-08-30 10:00:00,56.58,56.59,56.36,56.36,54045.0,51.879,51.8882,51.6773,51.6773,54045.0
2021-08-30 10:05:00,56.35,56.42,56.35,56.37,110451.0,51.6681,51.7323,51.6681,51.6864,110451.0
2021-08-30 10:10:00,56.37,56.46,56.35,56.4,54285.0,51.6864,51.769,51.6681,51.7139,54285.0
2021-08-30 10:15:00,56.42,56.48,56.39,56.47,27048.0,51.7323,51.7873,51.7048,51.7781,27048.0
2021-08-30 10:20:00,56.47,56.53,56.43,56.53,18924.0,51.7781,51.8331,51.7414,51.8331,18924.0
2021-08-30 10:25:00,56.53,56.55,56.49,56.54,11071.0,51.8331,51.8515,51.7965,51.8423,11071.0
2021-08-30 10:30:00,56.52,56.52,56.46,56.52,9233.0,51.824,51.824,51.769,51.824,9233.0
2021-08-30 10:35:00,56.52,56.55,56.49,56.53,8156.0,51.824,51.8515,51.7965,51.8331,8156.0
2021-08-30 10:40:00,56.54,56.62,56.53,56.59,18103.0,51.8423,51.9157,51.8331,51.8882,18103.0
2021-08-30 10:45:00,56.58,56.59,56.52,56.54,19972.0,51.879,51.8882,51.824,51.8423,19972.0
2021-08-30 10:50:00,56.54,56.58,56.53,56.58,12533.0,51.8423,51.879,51.8331,51.879,12533.0
2021-08-30 10:55:00,56.57,56.6,56.54,56.57,12904.0,51.8698,51.8973,51.8423,51.8698,12904.0
2021-08-30 11:00:00,56.56,56.57,56.5,56.55,29939.0,51.8606,51.8698,51.8056,51.8515,29939.0
2021-08-30 11:05:00,56.55,56.61,56.53,56.61,16471.0,51.8515,51.9065,51.8331,51.9065,16471.0
2021-08-30 11:10:00,56.62,56.69,56.61,56.68,17401.0,51.9157,51.9798,51.9065,51.9707,17401.0
2021-08-30 11:15:00,56.68,56.71,56.66,56.69,11959.0,51.9707,51.9982,51.9523,51.9798,11959.0
2021-08-30 11:20:00,56.68,56.7,56.65,56.66,18860.0,51.9707,51.989,51.9432,51.9523,18860.0
2021-08-30 11:25:00,56.66,56.7,56.64,56.65,11915.0,51.9523,51.989,51.934,51.9432,11915.0
2021-08-30 11:30:00,56.65,56.7,56.64,56.66,8161.0,51.9432,51.989,51.934,51.9523,8161.0
2021-08-30 11:35:00,56.67,56.68,56.62,56.66,15049.0,51.9615,51.9707,51.9157,51.9523,15049.0
2021-08-30 11:40:00,56.66,56.7,56.62,56.67,12306.0,51.9523,51.989,51.9157,51.9615,12306.0
2021-08-30 11:45:00,56.67,56.68,56.56,56.6,12389.0,51.9615,51.9707,51.8606,51.8973,12389.0
2021-08-30 11:50:00,56.6,56.66,56.6,56.63,9982.0,51.8973,51.9523,51.8973,51.9248,9982.0
2021-08-30 11:55:00,56.64,56.73,56.63,56.73,9566.0,51.934,52.0165,51.9248,52.0165,9566.0
2021-08-30 12:00:00,56.73,56.77,56.71,56.77,9693.0,52.0165,52.0532,51.9982,52.0532,9693.0
2021-08-30 12:05:00,56.76,56.8,56.76,56.78,10212.0,52.044,52.0807,52.044,52.0624,10212.0
2021-08-30 12:10:00,56.77,56.79,56.73,56.78,10122.0,52.0532,52.0715,52.0165,52.0624,10122.0
2021-08-30 12:15:00,56.78,56.79,56.76,56.77,10429.0,52.0624,52.0715,52.044,52.0532,10429.0
2021-08-30 12:20:00,56.77,56.77,56.72,56.74,9489.0,52.0532,52.0532,52.0074,52.0257,9489.0
2021-08-30 12:25:00,56.74,56.74,56.72,56.73,9003.0,52.0257,52.0257,52.0074,52.0165,9003.0
2021-08-30 12:30:00,56.74,56.76,56.71,56.71,13032.0,52.0257,52.044,51.9982,51.9982,13032.0
2021-08-30 12:35:00,56.71,56.74,56.7,56.73,9192.0,51.9982,52.0257,51.989,52.0165,9192.0
2021-08-30 12:40:00,56.73,56.78,56.73,56.77,9312.0,52.0165,52.0624,52.0165,52.0532,9312.0
2021-08-30 12:45:00,56.78,56.78,56.77,56.78,5843.0,52.0624,52.0624,52.0532,52.0624,5843.0
2021-08-30 12:50:00,56.79,56.79,56.73,56.73,10503.0,52.0715,52.0715,52.0165,52.0165,10503.0
2021-08-30 12:55:00,56.72,56.72,56.68,56.72,6173.0,52.0074,52.0074,51.9707,52.0074,6173.0
2021-08-30 13:00:00,56.71,56.74,56.69,56.7,12873.0,51.9982,52.0257,51.9798,51.989,12873.0
2021-08-30 13:05:00,56.7,56.7,56.66,56.66,5721.0,51.989,51.989,51.9523,51.9523,5721.0
2021-08-30 13:10:00,56.67,56.7,56.66,56.69,14345.0,51.9615,51.989,51.9523,51.9798,14345.0
2021-08-30 13:15:00,56.69,56.69,56.64,56.65,9390.0,51.9798,51.9798,51.934,51.9432,9390.0
2021-08-30 13:20:00,56.65,56.69,56.65,56.69,2763.0,51.9432,51.9798,51.9432,51.9798,2763.0
2021-08-30 13:25:00,56.69,56.71,56.68,56.7,9999.0,51.9798,51.9982,51.9707,51.989,9999.0
2021-08-30 13:30:00,56.7,56.7,56.65,56.67,9773.0,51.989,51.989,51.9432,51.9615,9773.0
2021-08-30 13:35:00,56.66,56.71,56.63,56.71,7720.0,51.9523,51.9982,51.9248,51.9982,7720.0
2021-08-30 13:40:00,56.71,56.73,56.71,56.72,7592.0,51.9982,52.0165,51.9982,52.0074,7592.0
2021-08-30 13:45:00,56.72,56.74,56.71,56.72,7518.0,52.0074,52.0257,51.9982,52.0074,7518.0
2021-08-30 13:50:00,56.72,56.73,56.69,56.7,5312.0,52.0074,52.0165,51.9798,51.989,5312.0
2021-08-30 13:55:00,56.7,56.71,56.67,56.68,9988.0,51.989,51.9982,51.9615,51.9707,9988.0
2021-08-30 14:00:00,56.68,56.69,56.65,56.69,9751.0,51.9707,51.9798,51.9432,51.9798,9751.0
2021-08-30 14:05:00,56.68,56.72,56.67,56.69,7758.0,51.9707,52.0074,51.9615,51.9798,7758.0
2021-08-30 14:10:00,56.67,56.7,56.67,56.67,10707.0,51.9615,51.989,51.9615,51.9615,10707.0
2021-08-30 14:15:00,56.68,56.72,56.68,56.68,19771.0,51.9707,52.0074,51.9707,51.9707,19771.0
2021-08-30 14:20:00,56.67,56.69,56.65,56.65,5744.0,51.9615,51.9798,51.9432,51.9432,5744.0
2021-08-30 14:25:00,56.66,56.71,56.65,56.7,12209.0,51.9523,51.9982,51.9432,51.989,12209.0
2021-08-30 14:30:00,56.71,56.71,56.69,56.7,6822.0,51.9982,51.9982,51.9798,51.989,6822.0
2021-08-30 14:35:00,56.7,56.71,56.66,56.67,12593.0,51.989,51.9982,51.9523,51.9615,12593.0
2021-08-30 14:40:00,56.67,56.7,56.66,56.68,7798.0,51.9615,51.989,51.9523,51.9707,7798.0
2021-08-30 14:45:00,56.67,56.69,56.67,56.69,4284.0,51.9615,51.9798,51.9615,51.9798,4284.0
2021-08-30 14:50:00,56.69,56.7,56.67,56.7,4613.0,51.9798,51.989,51.9615,51.989,4613.0
2021-08-30 14:55:00,56.7,56.71,56.66,56.67,7072.0,51.989,51.9982,51.9523,51.9615,7072.0
2021-08-30 15:00:00,56.68,56.69,56.67,56.69,3222.0,51.9707,51.9798,51.9615,51.9798,3222.0
2021-08-30 15:05:00,56.69,56.69,56.67,56.68,6038.0,51.9798,51.9798,51.9615,51.9707,6038.0
2021-08-30 15:10:00,56.68,56.69,56.62,56.64,8886.0,51.9707,51.9798,51.9157,51.934,8886.0
2021-08-30 15:15:00,56.63,56.63,56.55,56.57,16255.0,51.9248,51.9248,51.8515,51.8698,16255.0
2021-08-30 15:20:00,56.57,56.59,56.56,56.58,8326.0,51.8698,51.8882,51.8606,51.879,8326.0
2021-08-30 15:25:00,56.57,56.64,56.57,56.61,5879.0,51.8698,51.934,51.8698,51.9065,5879.0
2021-08-30 15:30:00,56.61,56.62,56.57,56.6,15976.0,51.9065,51.9157,51.8698,51.8973,15976.0
2021-08-30 15:35:00,56.59,56.59,56.55,56.56,10419.0,51.8882,51.8882,51.8515,51.8606,10419.0
2021-08-30 15:40:00,56.55,56.57,56.52,56.52,13754.0,51.8515,51.8698,51.824,51.824,13754.0
2021-08-30 15:45:00,56.52,56.55,56.5,56.52,30528.0,51.824,51.8515,51.8056,51.824,30528.0
2021-08-30 15:50:00,56.52,56.52,56.47,56.48,40160.0,51.824,51.824,51.7781,51.7873,40160.0
2021-08-30 15:55:00,56.48,56.49,56.41,56.43,90499.0,51.7873,51.7965,51.7231,51.7414,90499.0
2021-08-31 09:30:00,56.34,56.73,56.14,56.5,60617.0,51.6589,52.0165,51.4755,51.8056,60617.0
2021-08-31 09:35:00,56.52,56.64,56.44,56.49,28182.0,51.824,51.934,51.7506,51.7965,28182.0
2021-08-31 09:40:00,56.52,56.59,56.46,56.54,22886.0,51.824,51.8882,51.769,51.8423,22886.0
2021-08-31 09:45:00,56.55,56.55,56.37,56.46,37779.0,51.8515,51.8515,51.6864,51.769,37779.0
2021-08-31 09:50:00,56.46,56.46,56.34,56.39,39560.0,51.769,51.769,51.6589,51.7048,39560.0
2021-08-31 09:55:00,56.38,56.54,56.37,56.46,15492.0,51.6956,51.8423,51.6864,51.769,15492.0
2021-08-31 10:00:00,56.49,56.69,56.44,56.69,26073.0,51.7965,51.9798,51.7506,51.9798,26073.0
2021-08-31 10:05:00,56.68,56.7,56.54,56.69,14913.0,51.9707,51.989,51.8423,51.9798,14913.0
2021-08-31 10:10:00,56.7,56.76,56.65,56.76,24703.0,51.989,52.044,51.9432,52.044,24703.0
2021-08-31 10:15:00,56.77,56.81,56.75,56.79,21666.0,52.0532,52.0899,52.0349,52.0715,21666.0
2021-08-31 10:20:00,56.8,56.8,56.66,56.69,22677.0,52.0807,52.0807,51.9523,51.9798,22677.0
2021-08-31 10:25:00,56.68,56.73,56.62,56.73,28359.0,51.9707,52.0165,51.9157,52.0165,28359.0
2021-08-31 10:30:00,56.74,56.79,56.68,56.74,18262.0,52.0257,52.0715,51.9707,52.0257,18262.0
2021-08-31 10:35:00,56.73,56.8,56.69,56.8,15991.0,52.0165,52.0807,51.9798,52.0807,15991.0
2021-08-31 10:40:00,56.81,56.88,56.81,56.88,15024.0,52.0899,52.1541,52.0899,52.1541,15024.0
2021-08-31 10:45:00,56.87,56.96,56.87,56.94,25884.0,52.1449,52.2274,52.1449,52.2091,25884.0
2021-08-31 10:50:00,56.94,57.02,56.94,56.98,20392.0,52.2091,52.2824,52.2091,52.2457,20392.0
2021-08-31 10:55:00,56.98,56.99,56.92,56.95,17123.0,52.2457,52.2549,52.1907,52.2182,17123.0
2021-08-31 11:00:00,56.95,56.97,56.92,56.95,11577.0,52.2182,52.2366,52.1907,52.2182,11577.0
2021-08-31 11:05:00,56.96,57.0,56.95,56.96,19718.0,52.2274,52.2641,52.2182,52.2274,19718.0
2021-08-31 11:10:00,56.96,56.96,56.91,56.95,25428.0,52.2274,52.2274,52.1816,52.2182,25428.0
2021-08-31 11:15:00,56.95,57.01,56.95,57.0,7074.0,52.2182,52.2733,52.2182,52.2641,7074.0
2021-08-31 11:20:00,57.02,57.04,56.97,56.99,10894.0,52.2824,52.3008,52.2366,52.2549,10894.0
2021-08-31 11:25:00,56.99,56.99,56.93,56.95,12888.0,52.2549,52.2549,52.1999,52.2182,12888.0
2021-08-31 11:30:00,56.95,57.03,56.95,57.0,23093.0,52.2182,52.2916,52.2182,52.2641,23093.0
2021-08-31 11:35:00,57.01,57.02,56.96,57.0,7337.0,52.2733,52.2824,52.2274,52.2641,7337.0
2021-08-31 11:40:00,56.99,57.03,56.99,57.03,8475.0,52.2549,52.2916,52.2549,52.2916,8475.0
2021-08-31 11:45:00,57.03,57.03,57.02,57.03,4249.0,52.2916,52.2916,52.2824,52.2916,4249.0
2021-08-31 11:50:00,57.02,57.02,56.97,56.98,12103.0,52.2824,52.2824,52.2366,52.2457,12103.0
2021-08-31 11:55:00,56.99,57.0,56.97,56.99,12097.0,52.2549,52.2641,52.2366,52.2549,12097.0
2021-08-31 12:00:00,57.0,57.01,56.97,57.0,6519.0,52.2641,52.2733,52.2366,52.2641,6519.0
2021-08-31 12:05:00,57.0,57.02,57.0,57.0,10552.0,52.2641,52.2824,52.2641,52.2641,10552.0
2021-08-31 12:10:00,57.0,57.0,56.94,56.95,14108.0,52.2641,52.2641,52.2091,52.2182,14108.0
2021-08-31 12:15:00,56.96,56.97,56.93,56.95,5217.0,52.2274,52.2366,52.1999,52.2182,5217.0
2021-08-31 12:20:00,56.95,56.99,56.95,56.99,6939.0,52.2182,52.2549,52.2182,52.2549,6939.0
2021-08-31 12:25:00,56.99,56.99,56.94,56.95,4595.0,52.2549,52.2549,52.2091,52.2182,4595.0
2021-08-31 12:30:00,56.94,56.94,56.9,56.9,15521.0,52.2091,52.2091,52.1724,52.1724,15521.0
2021-08-31 12:35:00,56.89,56.89,56.87,56.87,7070.0,52.1632,52.1632,52.1449,52.1449,7070.0
2021-08-31 12:40:00,56.87,56.91,56.85,56.88,12160.0,52.1449,52.1816,52.1265,52.1541,12160.0
2021-08-31 12:45:00,56.88,56.88,56.81,56.81,8592.0,52.1541,52.1541,52.0899,52.0899,8592.0
2021-08-31 12:50:00,56.82,56.86,56.81,56.86,5581.0,52.099,52.1357,52.0899,52.1357,5581.0
2021-08-31 12:55:00,56.87,56.87,56.8,56.81,27345.0,52.1449,52.1449,52.0807,52.0899,27345.0
2021-08-31 13:00:00,56.81,56.82,56.76,56.82,11022.0,52.0899,52.099,52.044,52.099,11022.0
2021-08-31 13:05:00,56.83,56.84,56.77,56.77,12320.0,52.1082,52.1174,52.0532,52.0532,12320.0
2021-08-31 13:10:00,56.77,56.82,56.77,56.82,4249.0,52.0532,52.099,52.0532,52.099,4249.0
2021-08-31 13:15:00,56.82,56.82,56.76,56.77,11397.0,52.099,52.099,52.044,52.0532,11397.0
2021-08-31 13:20:00,56.78,56.78,56.7,56.73,14398.0,52.0624,52.0624,51.989,52.0165,14398.0
2021-08-31 13:25:00,56.75,56.8,56.73,56.78,17151.0,52.0349,52.0807,52.0165,52.0624,17151.0
2021-08-31 13:30:00,56.76,56.77,56.72,56.74,10137.0,52.044,52.0532,52.0074,52.0257,10137.0
2021-08-31 13:35:00,56.75,56.75,56.71,56.73,15039.0,52.0349,52.0349,51.9982,52.0165,15039.0
2021-08-31 13:40:00,56.74,56.77,56.72,56.77,10075.0,52.0257,52.0532,52.0074,52.0532,10075.0
2021-08-31 13:45:00,56.77,56.78,56.76,56.78,6456.0,52.0532,52.0624,52.044,52.0624,6456.0
2021-08-31 13:50:00,56.77,56.78,56.74,56.75,12697.0,52.0532,52.0624,52.0257,52.0349,12697.0
2021-08-31 13:55:00,56.74,56.77,56.73,56.76,10302.0,52.0257,52.0532,52.0165,52.044,10302.0
2021-08-31 14:00:00,56.76,56.77,56.72,56.72,8566.0,52.044,52.0532,52.0074,52.0074,8566.0
2021-08-31 14:05:00,56.72,56.72,56.64,56.66,12270.0,52.0074,52.0074,51.934,51.9523,12270.0
2021-08-31 14:10:00,56.67,56.73,56.66,56.72,17952.0,51.9615,52.0165,51.9523,52.0074,17952.0
2021-08-31 14:15:00,56.73,56.75,56.72,56.74,11058.0,52.0165,52.0349,52.0074,52.0257,11058.0
2021-08-31 14:20:00,56.75,56.77,56.72,56.74,12409.0,52.0349,52.0532,52.0074,52.0257,12409.0
2021-08-31 14:25:00,56.74,56.75,56.68,56.68,7944.0,52.0257,52.0349,51.9707,51.9707,7944.0
2021-08-31 14:30:00,56.69,56.73,56.68,56.7,11024.0,51.9798,52.0165,51.9707,51.989,11024.0
2021-08-31 14:35:00,56.7,56.7,56.67,56.68,7836.0,51.989,51.989,51.9615,51.9707,7836.0
2021-08-31 14:40:00,56.68,56.69,56.63,56.64,16193.0,51.9707,51.9798,51.9248,51.934,16193.0
2021-08-31 14:45:00,56.65,56.67,56.61,56.64,16647.0,51.9432,51.9615,51.9065,51.934,16647.0
2021-08-31 14:50:00,56.64,56.68,56.64,56.68,14020.0,51.934,51.9707,51.934,51.9707,14020.0
2021-08-31 14:55:00,56.67,56.71,56.67,56.71,11384.0,51.9615,51.9982,51.9615,51.9982,11384.0
2021-08-31 15:00:00,56.72,56.74,56.7,56.7,29271.0,52.0074,52.0257,51.989,51.989,29271.0
2021-08-31 15:05:00,56.7,56.7,56.66,56.67,20117.0,51.989,51.989,51.9523,51.9615,20117.0
2021-08-31 15:10:00,56.66,56.67,56.64,56.65,24621.0,51.9523,51.9615,51.934,51.9432,24621.0
2021-08-31 15:15:00,56.66,56.68,56.64,56.67,32308.0,51.9523,51.9707,51.934,51.9615,32308.0
2021-08-31 15:20:00,56.66,56.68,56.63,56.68,20872.0,51.9523,51.9707,51.9248,51.9707,20872.0
2021-08-31 15:25:00,56.68,56.72,56.67,56.71,14771.0,51.9707,52.0074,51.9615,51.9982,14771.0
2021-08-31 15:30:00,56.71,56.74,56.66,56.73,24983.0,51.9982,52.0257,51.9523,52.0165,24983.0
2021-08-31 15:35:00,56.73,56.73,56.68,56.7,27581.0,52.0165,52.0165,51.9707,51.989,27581.0
2021-08-31 15:40:00,56.7,56.72,56.66,56.72,45676.0,51.989,52.0074,51.9523,52.0074,45676.0
2021-08-31 15:45:00,56.72,56.72,56.65,56.66,46357.0,52.0074,52.0074,51.9432,51.9523,46357.0
2021-08-31 15:50:00,56.64,56.68,56.62,56.65,96425.0,51.934,51.9707,51.9157,51.9432,96425.0
2021-08-31 15:55:00,56.65,56.77,56.65,56.69,225251.0,51.9432,52.0532,51.9432,51.9798,225251.0
2021-09-01 09:30:00,56.86,56.86,56.42,56.52,107291.0,52.1357,52.1357,51.7323,51.824,107291.0
2021-09-01 09:35:00,56.44,56.6,56.42,56.55,24429.0,51.7506,51.8973,51.7323,51.8515,24429.0
2021-09-01 09:40:00,56.53,56.54,56.34,56.39,26120.0,51.8331,51.8423,51.6589,51.7048,26120.0
2021-09-01 09:45:00,56.38,56.38,56.24,56.27,21412.0,51.6956,51.6956,51.5672,51.5947,21412.0
2021-09-01 09:50:00,56.26,56.32,56.18,56.28,37834.0,51.5856,51.6406,51.5122,51.6039,37834.0
2021-09-01 09:55:00,56.24,56.24,56.16,56.19,16886.0,51.5672,51.5672,51.4939,51.5214,16886.0
2021-09-01 10:00:00,56.2,56.48,56.2,56.46,34066.0,51.5306,51.7873,51.5306,51.769,34066.0
2021-09-01 10:05:00,56.45,56.47,56.36,56.4,13530.0,51.7598,51.7781,51.6773,51.7139,13530.0
2021-09-01 10:10:00,56.39,56.4,56.28,56.37,13471.0,51.7048,51.7139,51.6039,51.6864,13471.0
2021-09-01 10:15:00,56.38,56.49,56.37,56.43,36949.0,51.6956,51.7965,51.6864,51.7414,36949.0
2021-09-01 10:20:00,56.43,56.45,56.37,56.37,13669.0,51.7414,51.7598,51.6864,51.6864,13669.0
2021-09-01 10:25:00,56.37,56.46,56.36,56.42,14550.0,51.6864,51.769,51.6773,51.7323,14550.0
2021-09-01 10:30:00,56.42,56.52,56.42,56.45,16350.0,51.7323,51.824,51.7323,51.7598,16350.0
2021-09-01 10:35:00,56.46,56.47,56.37,56.41,17656.0,51.769,51.7781,51.6864,51.7231,17656.0
2021-09-01 10:40:00,56.41,56.43,56.35,56.41,9651.0,51.7231,51.7414,51.6681,51.7231,9651.0
2021-09-01 10:45:00,56.4,56.47,56.4,56.47,15537.0,51.7139,51.7781,51.7139,51.7781,15537.0
2021-09-01 10:50:00,56.48,56.57,56.41,56.57,23075.0,51.7873,51.8698,51.7231,51.8698,23075.0
2021-09-01 10:55:00,56.57,56.6,56.54,56.57,15969.0,51.8698,51.8973,51.8423,51.8698,15969.0
2021-09-01 11:00:00,56.57,56.6,56.55,56.55,16957.0,51.8698,51.8973,51.8515,51.8515,16957.0
2021-09-01 11:05:00,56.55,56.56,56.49,56.56,11621.0,51.8515,51.8606,51.7965,51.8606,11621.0
2021-09-01 11:10:00,56.56,56.57,56.5,56.51,15926.0,51.8606,51.8698,51.8056,51.8148,15926.0
2021-09-01 11:15:00,56.51,56.53,56.48,56.49,20401.0,51.8148,51.8331,51.7873,51.7965,20401.0
2021-09-01 11:20:00,56.49,56.49,56.4,56.44,21693.0,51.7965,51.7965,51.7139,51.7506,21693.0
2021-09-01 11:25:00,56.46,56.47,56.42,56.45,11236.0,51.769,51.7781,51.7323,51.7598,11236.0
2021-09-01 11:30:00,56.45,56.47,56.41,56.46,10461.0,51.7598,51.7781,51.7231,51.769,10461.0
2021-09-01 11:35:00,56.46,56.47,56.43,56.43,11285.0,51.769,51.7781,51.7414,51.7414,11285.0
2021-09-01 11:40:00,56.44,56.44,56.4,56.42,11616.0,51.7506,51.7506,51.7139,51.7323,11616.0
2021-09-01 11:45:00,56.42,56.44,56.37,56.39,8577.0,51.7323,51.7506,51.6864,51.7048,8577.0
2021-09-01 11:50:00,56.39,56.45,56.38,56.44,15824.0,51.7048,51.7598,51.6956,51.7506,15824.0
2021-09-01 11:55:00,56.43,56.45,56.38,56.38,26639.0,51.7414,51.7598,51.6956,51.6956,26639.0
2021-09-01 12:00:00,56.39,56.42,56.36,56.36,14247.0,51.7048,51.7323,51.6773,51.6773,14247.0
2021-09-01 12:05:00,56.35,56.39,56.34,56.37,16622.0,51.6681,51.7048,51.6589,51.6864,16622.0
2021-09-01 12:10:00,56.37,56.41,56.36,56.39,15857.0,51.6864,51.7231,51.6773,51.7048,15857.0
2021-09-01 12:15:00,56.38,56.43,56.37,56.41,15971.0,51.6956,51.7414,51.6864,51.7231,15971.0
2021-09-01 12:20:00,56.4,56.46,56.39,56.46,43116.0,51.7139,51.769,51.7048,51.769,43116.0
2021-09-01 12:25:00,56.46,56.49,56.44,56.49,81203.0,51.769,51.7965,51.7506,51.7965,81203.0
2021-09-01 12:30:00,56.49,56.54,56.48,56.54,17982.0,51.7965,51.8423,51.7873,51.8423,17982.0
2021-09-01 12:35:00,56.55,56.63,56.55,56.61,14320.0,51.8515,51.9248,51.8515,51.9065,14320.0
2021-09-01 12:40:00,56.62,56.65,56.59,56.61,7702.0,51.9157,51.9432,51.8882,51.9065,7702.0
2021-09-01 12:45:00,56.61,56.61,56.54,56.55,13984.0,51.9065,51.9065,51.8423,51.8515,13984.0
2021-09-01 12:50:00,56.56,56.57,56.52,56.54,10413.0,51.8606,51.8698,51.824,51.8423,10413.0
2021-09-01 12:55:00,56.54,56.61,56.53,56.61,14949.0,51.8423,51.9065,51.8331,51.9065,14949.0
2021-09-01 13:00:00,56.6,56.6,56.56,56.56,9069.0,51.8973,51.8973,51.8606,51.8606,9069.0
2021-09-01 13:05:00,56.55,56.57,56.54,56.56,5358.0,51.8515,51.8698,51.8423,51.8606,5358.0
2021-09-01 13:10:00,56.57,56.59,56.53,56.54,14148.0,51.8698,51.8882,51.8331,51.8423,14148.0
2021-09-01 13:15:00,56.54,56.54,56.48,56.51,6328.0,51.8423,51.8423,51.7873,51.8148,6328.0
2021-09-01 13:20:00,56.5,56.51,56.47,56.51,11252.0,51.8056,51.8148,51.7781,51.8148,11252.0
2021-09-01 13:25:00,56.51,56.52,56.49,56.49,7331.0,51.8148,51.824,51.7965,51.7965,7331.0
2021-09-01 13:30:00,56.49,56.51,56.45,56.48,9342.0,51.7965,51.8148,51.7598,51.7873,9342.0
2021-09-01 13:35:00,56.48,56.5,56.48,56.5,8156.0,51.7873,51.8056,51.7873,51.8056,8156.0
2021-09-01 13:40:00,56.51,56.54,56.49,56.5,15047.0,51.8148,51.8423,51.7965,51.8056,15047.0
2021-09-01 13:45:00,56.51,56.54,56.5,56.52,6261.0,51.8148,51.8423,51.8056,51.824,6261.0
2021-09-01 13:50:00,56.52,56.56,56.5,56.55,12090.0,51.824,51.8606,51.8056,51.8515,12090.0
2021-09-01 13:55:00,56.55,56.58,56.53,56.57,7479.0,51.8515,51.879,51.8331,51.8698,7479.0
2021-09-01 14:00:00,56.58,56.58,56.52,56.52,9888.0,51.879,51.879,51.824,51.824,9888.0
2021-09-01 14:05:00,56.53,56.54,56.51,56.53,10515.0,51.8331,51.8423,51.8148,51.8331,10515.0
2021-09-01 14:10:00,56.51,56.52,56.5,56.51,6271.0,51.8148,51.824,51.8056,51.8148,6271.0
2021-09-01 14:15:00,56.49,56.5,56.47,56.48,12288.0,51.7965,51.8056,51.7781,51.7873,12288.0
2021-09-01 14:20:00,56.47,56.5,56.44,56.45,9765.0,51.7781,51.8056,51.7506,51.7598,9765.0
2021-09-01 14:25:00,56.45,56.48,56.44,56.47,6714.0,51.7598,51.7873,51.7506,51.7781,6714.0
2021-09-01 14:30:00,56.47,56.48,56.43,56.47,10914.0,51.7781,51.7873,51.7414,51.7781,10914.0
2021-09-01 14:35:00,56.46,56.48,56.45,56.47,13069.0,51.769,51.7873,51.7598,51.7781,13069.0
2021-09-01 14:40:00,56.46,56.47,56.42,56.42,8828.0,51.769,51.7781,51.7323,51.7323,8828.0
2021-09-01 14:45:00,56.42,56.44,56.41,56.44,11901.0,51.7323,51.7506,51.7231,51.7506,11901.0
2021-09-01 14:50:00,56.44,56.47,56.43,56.47,33805.0,51.7506,51.7781,51.7414,51.7781,33805.0
2021-09-01 14:55:00,56.47,56.49,56.4,56.4,31103.0,51.7781,51.7965,51.7139,51.7139,31103.0
2021-09-01 15:00:00,56.41,56.41,56.39,56.4,8516.0,51.7231,51.7231,51.7048,51.7139,8516.0
2021-09-01 15:05:00,56.4,56.4,56.33,56.33,10226.0,51.7139,51.7139,51.6498,51.6498,10226.0
2021-09-01 15:10:00,56.34,56.4,56.33,56.4,10834.0,51.6589,51.7139,51.6498,51.7139,10834.0
2021-09-01 15:15:00,56.39,56.39,56.33,56.35,9676.0,51.7048,51.7048,51.6498,51.6681,9676.0
2021-09-01 15:20:00,56.35,56.37,56.32,56.36,15765.0,51.6681,51.6864,51.6406,51.6773,15765.0
2021-09-01 15:25:00,56.36,56.36,56.32,56.35,16923.0,51.6773,51.6773,51.6406,51.6681,16923.0
2021-09-01 15:30:00,56.35,56.35,56.29,56.29,21425.0,51.6681,51.6681,51.6131,51.6131,21425.0
2021-09-01 15:35:00,56.29,56.3,56.26,56.27,13255.0,51.6131,51.6222,51.5856,51.5947,13255.0
2021-09-01 15:40:00,56.28,56.31,56.24,56.29,38944.0,51.6039,51.6314,51.5672,51.6131,38944.0
2021-09-01 15:45:00,56.29,56.31,56.27,56.3,18389.0,51.6131,51.6314,51.5947,51.6222,18389.0
2021-09-01 15:50:00,56.3,56.38,56.28,56.37,30866.0,51.6222,51.6956,51.6039,51.6864,30866.0
2021-09-01 15:55:00,56.37,56.37,56.3,56.33,146029.0,51.6864,51.6864,51.6222,51.6498,146029.0
2021-09-02 09:30:00,56.59,56.59,56.17,56.46,57913.0,51.8882,51.8882,51.503,51.769,57913.0
2021-09-02 09:35:00,56.41,56.5,56.34,56.4,25476.0,51.7231,51.8056,51.6589,51.7139,25476.0
2021-09-02 09:40:00,56.4,56.47,56.32,56.35,20727.0,51.7139,51.7781,51.6406,51.6681,20727.0
2021-09-02 09:45:00,56.36,56.44,56.34,56.36,27138.0,51.6773,51.7506,51.6589,51.6773,27138.0
2021-09-02 09:50:00,56.35,56.35,56.28,56.35,16311.0,51.6681,51.6681,51.6039,51.6681,16311.0
2021-09-02 09:55:00,56.36,56.39,56.28,56.33,16719.0,51.6773,51.7048,51.6039,51.6498,16719.0
2021-09-02 10:00:00,56.33,56.38,56.29,56.3,19170.0,51.6498,51.6956,51.6131,51.6222,19170.0
2021-09-02 10:05:00,56.31,56.34,56.29,56.29,19535.0,51.6314,51.6589,51.6131,51.6131,19535.0
2021-09-02 10:10:00,56.29,56.32,56.22,56.22,76664.0,51.6131,51.6406,51.5489,51.5489,76664.0
2021-09-02 10:15:00,56.22,56.31,56.21,56.31,55937.0,51.5489,51.6314,51.5397,51.6314,55937.0
2021-09-02 10:20:00,56.31,56.4,56.28,56.39,16105.0,51.6314,51.7139,51.6039,51.7048,16105.0
2021-09-02 10:25:00,56.4,56.41,56.33,56.35,17618.0,51.7139,51.7231,51.6498,51.6681,17618.0
2021-09-02 10:30:00,56.35,56.42,56.32,56.32,29008.0,51.6681,51.7323,51.6406,51.6406,29008.0
2021-09-02 10:35:00,56.31,56.31,56.25,56.26,11819.0,51.6314,51.6314,51.5764,51.5856,11819.0
2021-09-02 10:40:00,56.26,56.41,56.25,56.39,13974.0,51.5856,51.7231,51.5764,51.7048,13974.0
2021-09-02 10:45:00,56.38,56.38,56.28,56.31,16189.0,51.6956,51.6956,51.6039,51.6314,16189.0
2021-09-02 10:50:00,56.3,56.39,56.3,56.35,16166.0,51.6222,51.7048,51.6222,51.6681,16166.0
2021-09-02 10:55:00,56.35,56.37,56.32,56.32,10961.0,51.6681,51.6864,51.6406,51.6406,10961.0
2021-09-02 11:00:00,56.32,56.35,56.31,56.34,18766.0,51.6406,51.6681,51.6314,51.6589,18766.0
2021-09-02 11:05:00,56.35,56.38,56.33,56.36,15284.0,51.6681,51.6956,51.6498,51.6773,15284.0
2021-09-02 11:10:00,56.35,56.39,56.27,56.27,13702.0,51.6681,51.7048,51.5947,51.5947,13702.0
2021-09-02 11:15:00,56.28,56.28,56.23,56.24,12238.0,51.6039,51.6039,51.5581,51.5672,12238.0
2021-09-02 11:20:00,56.24,56.26,56.21,56.26,15418.0,51.5672,51.5856,51.5397,51.5856,15418.0
2021-09-02 11:25:00,56.25,56.25,56.21,56.25,8241.0,51.5764,51.5764,51.5397,51.5764,8241.0
2021-09-02 11:30:00,56.26,56.26,56.23,56.23,9687.0,51.5856,51.5856,51.5581,51.5581,9687.0
2021-09-02 11:35:00,56.24,56.27,56.23,56.25,18313.0,51.5672,51.5947,51.5581,51.5764,18313.0
2021-09-02 11:40:00,56.25,56.27,56.22,56.27,7808.0,51.5764,51.5947,51.5489,51.5947,7808.0
2021-09-02 11:45:00,56.27,56.3,56.26,56.28,13601.0,51.5947,51.6222,51.5856,51.6039,13601.0
2021-09-02 11:50:00,56.29,56.29,56.26,56.27,7820.0,51.6131,51.6131,51.5856,51.5947,7820.0
2021-09-02 11:55:00,56.27,56.3,56.26,56.26,11983.0,51.5947,51.6222,51.5856,51.5856,11983.0
2021-09-02 12:00:00,56.26,56.27,56.22,56.22,8724.0,51.5856,51.5947,51.5489,51.5489,8724.0
2021-09-02 12:05:00,56.21,56.24,56.2,56.23,8016.0,51.5397,51.5672,51.5306,51.5581,8016.0
2021-09-02 12:10:00,56.24,56.25,56.2,56.23,26272.0,51.5672,51.5764,51.5306,51.5581,26272.0
2021-09-02 12:15:00,56.24,56.27,56.21,56.25,7667.0,51.5672,51.5947,51.5397,51.5764,7667.0
2021-09-02 12:20:00,56.24,56.24,56.19,56.19,11225.0,51.5672,51.5672,51.5214,51.5214,11225.0
2021-09-02 12:25:00,56.19,56.22,56.18,56.22,3917.0,51.5214,51.5489,51.5122,51.5489,3917.0
2021-09-02 12:30:00,56.22,56.24,56.2,56.22,9025.0,51.5489,51.5672,51.5306,51.5489,9025.0
2021-09-02 12:35:00,56.22,56.22,56.16,56.18,12730.0,51.5489,51.5489,51.4939,51.5122,12730.0
2021-09-02 12:40:00,56.18,56.21,56.17,56.2,6550.0,51.5122,51.5397,51.503,51.5306,6550.0
2021-09-02 12:45:00,56.2,56.23,56.19,56.2,4844.0,51.5306,51.5581,51.5214,51.5306,4844.0
2021-09-02 12:50:00,56.21,56.21,56.18,56.21,33481.0,51.5397,51.5397,51.5122,51.5397,33481.0
2021-09-02 12:55:00,56.21,56.21,56.19,56.21,13070.0,51.5397,51.5397,51.5214,51.5397,13070.0
2021-09-02 13:00:00,56.21,56.26,56.19,56.21,19190.0,51.5397,51.5856,51.5214,51.5397,19190.0
2021-09-02 13:05:00,56.2,56.21,56.18,56.19,7536.0,51.5306,51.5397,51.5122,51.5214,7536.0
2021-09-02 13:10:00,56.2,56.22,56.18,56.19,5992.0,51.5306,51.5489,51.5122,51.5214,5992.0
2021-09-02 13:15:00,56.19,56.19,56.14,56.14,30435.0,51.5214,51.5214,51.4755,51.4755,30435.0
2021-09-02 13:20:00,56.13,56.17,56.12,56.14,32951.0,51.4664,51.503,51.4572,51.4755,32951.0
2021-09-02 13:25:00,56.15,56.19,56.14,56.16,8438.0,51.4847,51.5214,51.4755,51.4939,8438.0
2021-09-02 13:30:00,56.17,56.19,56.13,56.16,6362.0,51.503,51.5214,51.4664,51.4939,6362.0
2021-09-02 13:35:00,56.16,56.17,56.08,56.08,12984.0,51.4939,51.503,51.4205,51.4205,12984.0
2021-09-02 13:40:00,56.09,56.13,56.08,56.12,15977.0,51.4297,51.4664,51.4205,51.4572,15977.0
2021-09-02 13:45:00,56.12,56.12,56.08,56.09,5945.0,51.4572,51.4572,51.4205,51.4297,5945.0
2021-09-02 13:50:00,56.1,56.12,56.08,56.1,11685.0,51.4389,51.4572,51.4205,51.4389,11685.0
2021-09-02 13:55:00,56.1,56.13,56.08,56.13,6349.0,51.4389,51.4664,51.4205,51.4664,6349.0
2021-09-02 14:00:00,56.12,56.13,56.09,56.1,10172.0,51.4572,51.4664,51.4297,51.4389,10172.0
2021-09-02 14:05:00,56.09,56.1,56.06,56.1,10577.0,51.4297,51.4389,51.4022,51.4389,10577.0
2021-09-02 14:10:00,56.09,56.09,56.03,56.07,17571.0,51.4297,51.4297,51.3747,51.4114,17571.0
2021-09-02 14:15:00,56.08,56.1,56.06,56.1,11993.0,51.4205,51.4389,51.4022,51.4389,11993.0
2021-09-02 14:20:00,56.1,56.11,56.05,56.05,12542.0,51.4389,51.448,51.393,51.393,12542.0
2021-09-02 14:25:00,56.05,56.06,56.02,56.04,9933.0,51.393,51.4022,51.3655,51.3838,9933.0
2021-09-02 14:30:00,56.04,56.08,56.03,56.06,8240.0,51.3838,51.4205,51.3747,51.4022,8240.0
2021-09-02 14:35:00,56.06,56.06,55.98,56.01,13017.0,51.4022,51.4022,51.3288,51.3563,13017.0
2021-09-02 14:40:00,56.01,56.04,55.99,56.04,10497.0,51.3563,51.3838,51.338,51.3838,10497.0
2021-09-02 14:45:00,56.04,56.04,55.97,55.97,42023.0,51.3838,51.3838,51.3197,51.3197,42023.0
2021-09-02 14:50:00,55.97,56.0,55.93,55.94,26383.0,51.3197,51.3472,51.283,51.2922,26383.0
2021-09-02 14:55:00,55.94,55.98,55.93,55.95,18574.0,51.2922,51.3288,51.283,51.3013,18574.0
2021-09-02 15:00:00,55.99,56.0,55.97,55.99,21373.0,51.338,51.3472,51.3197,51.338,21373.0
2021-09-02 15:05:00,55.99,56.0,55.95,55.95,26965.0,51.338,51.3472,51.3013,51.3013,26965.0
2021-09-02 15:10:00,55.95,55.96,55.91,55.94,15184.0,51.3013,51.3105,51.2646,51.2922,15184.0
2021-09-02 15:15:00,55.94,55.97,55.93,55.96,11107.0,51.2922,51.3197,51.283,51.3105,11107.0
2021-09-02 15:20:00,55.95,55.96,55.89,55.91,25978.0,51.3013,51.3105,51.2463,51.2646,25978.0
2021-09-02 15:25:00,55.91,55.95,55.89,55.91,34066.0,51.2646,51.3013,51.2463,51.2646,34066.0
2021-09-02 15:30:00,55.91,55.91,55.83,55.89,25781.0,51.2646,51.2646,51.1913,51.2463,25781.0
2021-09-02 15:35:00,55.89,55.9,55.83,55.89,37142.0,51.2463,51.2555,51.1913,51.2463,37142.0
2021-09-02 15:40:00,55.88,55.91,55.87,55.89,48514.0,51.2371,51.2646,51.228,51.2463,48514.0
2021-09-02 15:45:00,55.89,55.92,55.83,55.86,47194.0,51.2463,51.2738,51.1913,51.2188,47194.0
2021-09-02 15:50:00,55.86,55.96,55.83,55.95,46809.0,51.2188,51.3105,51.1913,51.3013,46809.0
2021-09-02 15:55:00,55.95,55.99,55.9,55.99,191936.0,51.3013,51.338,51.2555,51.338,191936.0
2021-09-03 09:30:00,55.91,56.07,55.71,56.04,46200.0,51.2646,51.4114,51.0813,51.3838,46200.0
2021-09-03 09:35:00,56.06,56.09,56.0,56.01,32501.0,51.4022,51.4297,51.3472,51.3563,32501.0
2021-09-03 09:40:00,55.99,56.08,55.96,55.98,21304.0,51.338,51.4205,51.3105,51.3288,21304.0
2021-09-03 09:45:00,56.0,56.04,55.94,55.98,23384.0,51.3472,51.3838,51.2922,51.3288,23384.0
2021-09-03 09:50:00,55.98,55.98,55.8,55.84,22594.0,51.3288,51.3288,51.1638,51.2005,22594.0
2021-09-03 09:55:00,55.83,55.86,55.76,55.78,17004.0,51.1913,51.2188,51.1271,51.1455,17004.0
2021-09-03 10:00:00,55.75,55.75,55.61,55.71,35862.0,51.1179,51.1179,50.9896,51.0813,35862.0
2021-09-03 10:05:00,55.71,55.75,55.65,55.73,25130.0,51.0813,51.1179,51.0263,51.0996,25130.0
2021-09-03 10:10:00,55.75,55.9,55.73,55.89,15893.0,51.1179,51.2555,51.0996,51.2463,15893.0
2021-09-03 10:15:00,55.89,55.96,55.88,55.9,22141.0,51.2463,51.3105,51.2371,51.2555,22141.0
2021-09-03 10:20:00,55.91,55.93,55.83,55.86,17671.0,51.2646,51.283,51.1913,51.2188,17671.0
2021-09-03 10:25:00,55.85,55.88,55.81,55.84,18176.0,51.2096,51.2371,51.173,51.2005,18176.0
2021-09-03 10:30:00,55.84,55.85,55.79,55.8,14221.0,51.2005,51.2096,51.1546,51.1638,14221.0
2021-09-03 10:35:00,55.8,55.83,55.73,55.74,14119.0,51.1638,51.1913,51.0996,51.1088,14119.0
2021-09-03 10:40:00,55.74,55.74,55.65,55.7,16766.0,51.1088,51.1088,51.0263,51.0721,16766.0
2021-09-03 10:45:00,55.7,55.75,55.69,55.75,14036.0,51.0721,51.1179,51.0629,51.1179,14036.0
2021-09-03 10:50:00,55.75,55.77,55.69,55.73,11358.0,51.1179,51.1363,51.0629,51.0996,11358.0
2021-09-03 10:55:00,55.72,55.79,55.69,55.78,10121.0,51.0904,51.1546,51.0629,51.1455,10121.0
2021-09-03 11:00:00,55.79,55.87,55.77,55.85,17015.0,51.1546,51.228,51.1363,51.2096,17015.0
2021-09-03 11:05:00,55.85,55.87,55.79,55.86,11855.0,51.2096,51.228,51.1546,51.2188,11855.0
2021-09-03 11:10:00,55.86,55.88,55.81,55.82,10593.0,51.2188,51.2371,51.173,51.1821,10593.0
2021-09-03 11:15:00,55.82,55.82,55.74,55.74,10880.0,51.1821,51.1821,51.1088,51.1088,10880.0
2021-09-03 11:20:00,55.73,55.73,55.67,55.72,13522.0,51.0996,51.0996,51.0446,51.0904,13522.0
2021-09-03 11:25:00,55.73,55.74,55.69,55.71,15231.0,51.0996,51.1088,51.0629,51.0813,15231.0
2021-09-03 11:30:00,55.71,55.73,55.68,55.7,11678.0,51.0813,51.0996,51.0538,51.0721,11678.0
2021-09-03 11:35:00,55.7,55.73,55.68,55.69,10225.0,51.0721,51.0996,51.0538,51.0629,10225.0
2021-09-03 11:40:00,55.68,55.7,55.64,55.68,13343.0,51.0538,51.0721,51.0171,51.0538,13343.0
2021-09-03 11:45:00,55.7,55.73,55.69,55.71,8041.0,51.0721,51.0996,51.0629,51.0813,8041.0
2021-09-03 11:50:00,55.71,55.71,55.65,55.68,8745.0,51.0813,51.0813,51.0263,51.0538,8745.0
2021-09-03 11:55:00,55.66,55.7,55.66,55.68,8205.0,51.0354,51.0721,51.0354,51.0538,8205.0
2021-09-03 12:00:00,55.66,55.67,55.59,55.59,12238.0,51.0354,51.0446,50.9712,50.9712,12238.0
2021-09-03 12:05:00,55.6,55.65,55.6,55.63,9208.0,50.9804,51.0263,50.9804,51.0079,9208.0
2021-09-03 12:10:00,55.62,55.64,55.6,55.61,7414.0,50.9987,51.0171,50.9804,50.9896,7414.0
2021-09-03 12:15:00,55.6,55.62,55.55,55.55,10214.0,50.9804,50.9987,50.9346,50.9346,10214.0
2021-09-03 12:20:00,55.55,55.6,55.53,55.6,8994.0,50.9346,50.9804,50.9162,50.9804,8994.0
2021-09-03 12:25:00,55.6,55.63,55.59,55.63,11751.0,50.9804,51.0079,50.9712,51.0079,11751.0
2021-09-03 12:30:00,55.64,55.65,55.56,55.58,25113.0,51.0171,51.0263,50.9437,50.9621,25113.0
2021-09-03 12:35:00,55.59,55.59,55.56,55.59,6850.0,50.9712,50.9712,50.9437,50.9712,6850.0
2021-09-03 12:40:00,55.58,55.62,55.57,55.61,7170.0,50.9621,50.9987,50.9529,50.9896,7170.0
2021-09-03 12:45:00,55.61,55.63,55.59,55.62,11040.0,50.9896,51.0079,50.9712,50.9987,11040.0
2021-09-03 12:50:00,55.62,55.64,55.6,55.63,6210.0,50.9987,51.0171,50.9804,51.0079,6210.0
2021-09-03 12:55:00,55.64,55.64,55.6,55.62,10031.0,51.0171,51.0171,50.9804,50.9987,10031.0
2021-09-03 13:00:00,55.62,55.66,55.61,55.66,5216.0,50.9987,51.0354,50.9896,51.0354,5216.0
2021-09-03 13:05:00,55.66,55.69,55.65,55.69,5683.0,51.0354,51.0629,51.0263,51.0629,5683.0
2021-09-03 13:10:00,55.69,55.74,55.68,55.73,8320.0,51.0629,51.1088,51.0538,51.0996,8320.0
2021-09-03 13:15:00,55.73,55.78,55.72,55.78,26945.0,51.0996,51.1455,51.0904,51.1455,26945.0
2021-09-03 13:20:00,55.78,55.78,55.75,55.77,10985.0,51.1455,51.1455,51.1179,51.1363,10985.0
2021-09-03 13:25:00,55.77,55.78,55.73,55.73,9100.0,51.1363,51.1455,51.0996,51.0996,9100.0
2021-09-03 13:30:00,55.73,55.78,55.73,55.75,7966.0,51.0996,51.1455,51.0996,51.1179,7966.0
2021-09-03 13:35:00,55.75,55.81,55.74,55.8,12656.0,51.1179,51.173,51.1088,51.1638,12656.0
2021-09-03 13:40:00,55.8,55.84,55.79,55.84,9905.0,51.1638,51.2005,51.1546,51.2005,9905.0
2021-09-03 13:45:00,55.84,55.86,55.82,55.86,6226.0,51.2005,51.2188,51.1821,51.2188,6226.0
2021-09-03 13:50:00,55.86,55.86,55.84,55.85,7803.0,51.2188,51.2188,51.2005,51.2096,7803.0
2021-09-03 13:55:00,55.84,55.86,55.82,55.82,7173.0,51.2005,51.2188,51.1821,51.1821,7173.0
2021-09-03 14:00:00,55.82,55.85,55.8,55.83,13483.0,51.1821,51.2096,51.1638,51.1913,13483.0
2021-09-03 14:05:00,55.83,55.84,55.81,55.84,7442.0,51.1913,51.2005,51.173,51.2005,7442.0
2021-09-03 14:10:00,55.84,55.86,55.83,55.85,8728.0,51.2005,51.2188,51.1913,51.2096,8728.0
2021-09-03 14:15:00,55.85,55.86,55.84,55.85,7104.0,51.2096,51.2188,51.2005,51.2096,7104.0
2021-09-03 14:20:00,55.84,55.85,55.8,55.8,11662.0,51.2005,51.2096,51.1638,51.1638,11662.0
2021-09-03 14:25:00,55.8,55.8,55.75,55.75,12704.0,51.1638,51.1638,51.1179,51.1179,12704.0
2021-09-03 14:30:00,55.75,55.76,55.74,55.75,10990.0,51.1179,51.1271,51.1088,51.1179,10990.0
2021-09-03 14:35:00,55.76,55.77,55.74,55.76,7308.0,51.1271,51.1363,51.1088,51.1271,7308.0
2021-09-03 14:40:00,55.76,55.76,55.74,55.75,6876.0,51.1271,51.1271,51.1088,51.1179,6876.0
2021-09-03 14:45:00,55.75,55.76,55.71,55.72,10430.0,51.1179,51.1271,51.0813,51.0904,10430.0
2021-09-03 14:50:00,55.72,55.78,55.72,55.77,8811.0,51.0904,51.1455,51.0904,51.1363,8811.0
2021-09-03 14:55:00,55.78,55.79,55.76,55.77,11819.0,51.1455,51.1546,51.1271,51.1363,11819.0
2021-09-03 15:00:00,55.76,55.82,55.76,55.81,12499.0,51.1271,51.1821,51.1271,51.173,12499.0
2021-09-03 15:05:00,55.82,55.83,55.8,55.81,4918.0,51.1821,51.1913,51.1638,51.173,4918.0
2021-09-03 15:10:00,55.82,55.84,55.8,55.82,11557.0,51.1821,51.2005,51.1638,51.1821,11557.0
2021-09-03 15:15:00,55.81,55.82,55.77,55.8,7730.0,51.173,51.1821,51.1363,51.1638,7730.0
2021-09-03 15:20:00,55.8,55.8,55.77,55.79,13083.0,51.1638,51.1638,51.1363,51.1546,13083.0
2021-09-03 15:25:00,55.79,55.81,55.76,55.77,15311.0,51.1546,51.173,51.1271,51.1363,15311.0
2021-09-03 15:30:00,55.77,55.83,55.75,55.83,13057.0,51.1363,51.1913,51.1179,51.1913,13057.0
2021-09-03 15:35:00,55.83,55.85,55.8,55.81,19184.0,51.1913,51.2096,51.1638,51.173,19184.0
2021-09-03 15:40:00,55.82,55.82,55.79,55.82,16718.0,51.1821,51.1821,51.1546,51.1821,16718.0
2021-09-03 15:45:00,55.82,55.85,55.81,55.83,25101.0,51.1821,51.2096,51.173,51.1913,25101.0
2021-09-03 15:50:00,55.84,55.86,55.79,55.8,47035.0,51.2005,51.2188,51.1546,51.1638,47035.0
2021-09-03 15:55:00,55.8,55.8,55.69,55.72,143318.0,51.1638,51.1638,51.0629,51.0904,143318.0
2021-09-07 09:30:00,55.7,55.9,55.58,55.69,50462.0,51.0721,51.2555,50.9621,51.0629,50462.0
2021-09-07 09:35:00,55.69,55.7,55.53,55.53,35171.0,51.0629,51.0721,50.9162,50.9162,35171.0
2021-09-07 09:40:00,55.52,55.62,55.48,55.61,18522.0,50.9071,50.9987,50.8704,50.9896,18522.0
2021-09-07 09:45:00,55.62,55.64,55.54,55.61,43009.0,50.9987,51.0171,50.9254,50.9896,43009.0
2021-09-07 09:50:00,55.61,55.82,55.6,55.79,28025.0,50.9896,51.1821,50.9804,51.1546,28025.0
2021-09-07 09:55:00,55.81,55.85,55.76,55.77,28844.0,51.173,51.2096,51.1271,51.1363,28844.0
2021-09-07 10:00:00,55.77,55.84,55.7,55.79,89929.0,51.1363,51.2005,51.0721,51.1546,89929.0
2021-09-07 10:05:00,55.79,55.81,55.71,55.74,36464.0,51.1546,51.173,51.0813,51.1088,36464.0
2021-09-07 10:10:00,55.72,55.77,55.66,55.69,32218.0,51.0904,51.1363,51.0354,51.0629,32218.0
2021-09-07 10:15:00,55.7,55.81,55.68,55.77,40692.0,51.0721,51.173,51.0538,51.1363,40692.0
2021-09-07 10:20:00,55.77,55.78,55.7,55.71,18321.0,51.1363,51.1455,51.0721,51.0813,18321.0
2021-09-07 10:25:00,55.7,55.74,55.68,55.7,18302.0,51.0721,51.1088,51.0538,51.0721,18302.0
2021-09-07 10:30:00,55.69,55.7,55.56,55.57,39587.0,51.0629,51.0721,50.9437,50.9529,39587.0
2021-09-07 10:35:00,55.55,55.6,55.53,55.56,22438.0,50.9346,50.9804,50.9162,50.9437,22438.0
2021-09-07 10:40:00,55.56,55.59,55.5,55.58,14403.0,50.9437,50.9712,50.8887,50.9621,14403.0
2021-09-07 10:45:00,55.58,55.61,55.52,55.57,13285.0,50.9621,50.9896,50.9071,50.9529,13285.0
2021-09-07 10:50:00,55.55,55.58,55.53,55.57,19199.0,50.9346,50.9621,50.9162,50.9529,19199.0
2021-09-07 10:55:00,55.56,55.57,55.51,55.54,11573.0,50.9437,50.9529,50.8979,50.9254,11573.0
2021-09-07 11:00:00,55.53,55.55,55.48,55.51,27615.0,50.9162,50.9346,50.8704,50.8979,27615.0
2021-09-07 11:05:00,55.51,55.56,55.48,55.52,18797.0,50.8979,50.9437,50.8704,50.9071,18797.0
2021-09-07 11:10:00,55.54,55.57,55.48,55.52,12607.0,50.9254,50.9529,50.8704,50.9071,12607.0
2021-09-07 11:15:00,55.52,55.55,55.49,55.54,10171.0,50.9071,50.9346,50.8795,50.9254,10171.0
2021-09-07 11:20:00,55.53,55.56,55.51,55.54,16738.0,50.9162,50.9437,50.8979,50.9254,16738.0
2021-09-07 11:25:00,55.53,55.59,55.52,55.58,16195.0,50.9162,50.9712,50.9071,50.9621,16195.0
2021-09-07 11:30:00,55.59,55.64,55.58,55.63,9849.0,50.9712,51.0171,50.9621,51.0079,9849.0
2021-09-07 11:35:00,55.62,55.66,55.58,55.58,22486.0,50.9987,51.0354,50.9621,50.9621,22486.0
2021-09-07 11:40:00,55.58,55.61,55.57,55.6,10573.0,50.9621,50.9896,50.9529,50.9804,10573.0
2021-09-07 11:45:00,55.59,55.59,55.54,55.55,16169.0,50.9712,50.9712,50.9254,50.9346,16169.0
2021-09-07 11:50:00,55.55,55.55,55.44,55.44,18358.0,50.9346,50.9346,50.8337,50.8337,18358.0
2021-09-07 11:55:00,55.43,55.46,55.42,55.42,11242.0,50.8245,50.852,50.8154,50.8154,11242.0
2021-09-07 12:00:00,55.42,55.47,55.41,55.46,11947.0,50.8154,50.8612,50.8062,50.852,11947.0
2021-09-07 12:05:00,55.46,55.52,55.46,55.48,12421.0,50.852,50.9071,50.852,50.8704,12421.0
2021-09-07 12:10:00,55.49,55.51,55.43,55.43,17345.0,50.8795,50.8979,50.8245,50.8245,17345.0
2021-09-07 12:15:00,55.43,55.44,55.39,55.42,16782.0,50.8245,50.8337,50.7879,50.8154,16782.0
2021-09-07 12:20:00,55.41,55.42,55.4,55.41,9687.0,50.8062,50.8154,50.797,50.8062,9687.0
2021-09-07 12:25:00,55.41,55.45,55.4,55.42,13766.0,50.8062,50.8429,50.797,50.8154,13766.0
2021-09-07 12:30:00,55.43,55.49,55.42,55.48,8504.0,50.8245,50.8795,50.8154,50.8704,8504.0
2021-09-07 12:35:00,55.48,55.52,55.47,55.48,13466.0,50.8704,50.9071,50.8612,50.8704,13466.0
2021-09-07 12:40:00,55.48,55.57,55.47,55.57,7728.0,50.8704,50.9529,50.8612,50.9529,7728.0
2021-09-07 12:45:00,55.57,55.65,55.56,55.64,21659.0,50.9529,51.0263,50.9437,51.0171,21659.0
2021-09-07 12:50:00,55.64,55.67,55.61,55.66,13325.0,51.0171,51.0446,50.9896,51.0354,13325.0
2021-09-07 12:55:00,55.66,55.68,55.65,55.68,9557.0,51.0354,51.0538,51.0263,51.0538,9557.0
2021-09-07 13:00:00,55.68,55.71,55.67,55.68,22270.0,51.0538,51.0813,51.0446,51.0538,22270.0
2021-09-07 13:05:00,55.68,55.71,55.67,55.7,7242.0,51.0538,51.0813,51.0446,51.0721,7242.0
2021-09-07 13:10:00,55.71,55.72,55.69,55.72,5780.0,51.0813,51.0904,51.0629,51.0904,5780.0
2021-09-07 13:15:00,55.73,55.73,55.68,55.7,12584.0,51.0996,51.0996,51.0538,51.0721,12584.0
2021-09-07 13:20:00,55.71,55.71,55.67,55.68,11265.0,51.0813,51.0813,51.0446,51.0538,11265.0
2021-09-07 13:25:00,55.67,55.68,55.64,55.65,13220.0,51.0446,51.0538,51.0171,51.0263,13220.0
2021-09-07 13:30:00,55.64,55.67,55.61,55.62,15339.0,51.0171,51.0446,50.9896,50.9987,15339.0
2021-09-07 13:35:00,55.61,55.62,55.59,55.61,12439.0,50.9896,50.9987,50.9712,50.9896,12439.0
2021-09-07 13:40:00,55.6,55.65,55.59,55.64,22019.0,50.9804,51.0263,50.9712,51.0171,22019.0
2021-09-07 13:45:00,55.64,55.65,55.62,55.64,11941.0,51.0171,51.0263,50.9987,51.0171,11941.0
2021-09-07 13:50:00,55.64,55.66,55.62,55.66,18642.0,51.0171,51.0354,50.9987,51.0354,18642.0
2021-09-07 13:55:00,55.66,55.66,55.6,55.62,52678.0,51.0354,51.0354,50.9804,50.9987,52678.0
2021-09-07 14:00:00,55.62,55.63,55.58,55.61,34445.0,50.9987,51.0079,50.9621,50.9896,34445.0
2021-09-07 14:05:00,55.61,55.61,55.52,55.53,42779.0,50.9896,50.9896,50.9071,50.9162,42779.0
2021-09-07 14:10:00,55.54,55.55,55.52,55.53,14807.0,50.9254,50.9346,50.9071,50.9162,14807.0
2021-09-07 14:15:00,55.54,55.55,55.47,55.48,21998.0,50.9254,50.9346,50.8612,50.8704,21998.0
2021-09-07 14:20:00,55.48,55.49,55.47,55.48,8292.0,50.8704,50.8795,50.8612,50.8704,8292.0
2021-09-07 14:25:00,55.48,55.49,55.45,55.46,8179.0,50.8704,50.8795,50.8429,50.852,8179.0
2021-09-07 14:30:00,55.45,55.47,55.43,55.45,17932.0,50.8429,50.8612,50.8245,50.8429,17932.0
2021-09-07 14:35:00,55.45,55.48,55.43,55.48,14232.0,50.8429,50.8704,50.8245,50.8704,14232.0
2021-09-07 14:40:00,55.48,55.49,55.45,55.48,10244.0,50.8704,50.8795,50.8429,50.8704,10244.0
2021-09-07 14:45:00,55.49,55.51,55.48,55.51,17269.0,50.8795,50.8979,50.8704,50.8979,17269.0
2021-09-07 14:50:00,55.51,55.52,55.49,55.5,12356.0,50.8979,50.9071,50.8795,50.8887,12356.0
2021-09-07 14:55:00,55.5,55.53,55.49,55.52,9548.0,50.8887,50.9162,50.8795,50.9071,9548.0
2021-09-07 15:00:00,55.51,55.55,55.5,55.52,14391.0,50.8979,50.9346,50.8887,50.9071,14391.0
2021-09-07 15:05:00,55.52,55.54,55.51,55.52,7789.0,50.9071,50.9254,50.8979,50.9071,7789.0
2021-09-07 15:10:00,55.52,55.53,55.46,55.47,10124.0,50.9071,50.9162,50.852,50.8612,10124.0
2021-09-07 15:15:00,55.46,55.48,55.43,55.46,13405.0,50.852,50.8704,50.8245,50.852,13405.0
2021-09-07 15:20:00,55.45,55.48,55.43,55.47,13756.0,50.8429,50.8704,50.8245,50.8612,13756.0
2021-09-07 15:25:00,55.46,55.47,55.41,55.42,16551.0,50.852,50.8612,50.8062,50.8154,16551.0
2021-09-07 15:30:00,55.42,55.44,55.4,55.41,17283.0,50.8154,50.8337,50.797,50.8062,17283.0
2021-09-07 15:35:00,55.42,55.42,55.35,55.37,20164.0,50.8154,50.8154,50.7512,50.7695,20164.0
2021-09-07 15:40:00,55.37,55.38,55.33,55.34,41465.0,50.7695,50.7787,50.7328,50.742,41465.0
2021-09-07 15:45:00,55.34,55.34,55.31,55.32,29208.0,50.742,50.742,50.7145,50.7237,29208.0
2021-09-07 15:50:00,55.33,55.34,55.28,55.29,41555.0,50.7328,50.742,50.687,50.6962,41555.0
2021-09-07 15:55:00,55.28,55.28,55.22,55.25,210028.0,50.687,50.687,50.632,50.6595,210028.0
2021-09-08 09:30:00,55.11,55.14,54.84,54.93,53075.0,50.5311,50.5586,50.2836,50.3661,53075.0
2021-09-08 09:35:00,54.94,55.11,54.93,55.11,38420.0,50.3752,50.5311,50.3661,50.5311,38420.0
2021-09-08 09:40:00,55.12,55.21,55.11,55.16,34479.0,50.5403,50.6228,50.5311,50.577,34479.0
2021-09-08 09:45:00,55.16,55.21,55.07,55.12,43511.0,50.577,50.6228,50.4944,50.5403,43511.0
2021-09-08 09:50:00,55.12,55.12,55.02,55.09,30820.0,50.5403,50.5403,50.4486,50.5128,30820.0
2021-09-08 09:55:00,55.08,55.21,55.06,55.16,34006.0,50.5036,50.6228,50.4853,50.577,34006.0
2021-09-08 10:00:00,55.16,55.31,55.13,55.14,34924.0,50.577,50.7145,50.5495,50.5586,34924.0
2021-09-08 10:05:00,55.14,55.23,55.11,55.22,32662.0,50.5586,50.6411,50.5311,50.632,32662.0
2021-09-08 10:10:00,55.23,55.23,55.13,55.2,20161.0,50.6411,50.6411,50.5495,50.6136,20161.0
2021-09-08 10:15:00,55.2,55.2,55.11,55.18,26447.0,50.6136,50.6136,50.5311,50.5953,26447.0
2021-09-08 10:20:00,55.17,55.2,55.11,55.11,16282.0,50.5861,50.6136,50.5311,50.5311,16282.0
2021-09-08 10:25:00,55.12,55.12,55.03,55.1,19763.0,50.5403,50.5403,50.4578,50.5219,19763.0
2021-09-08 10:30:00,55.11,55.12,55.04,55.09,28778.0,50.5311,50.5403,50.4669,50.5128,28778.0
2021-09-08 10:35:00,55.06,55.07,54.93,54.96,30422.0,50.4853,50.4944,50.3661,50.3936,30422.0
2021-09-08 10:40:00,54.97,54.97,54.8,54.83,21305.0,50.4028,50.4028,50.2469,50.2744,21305.0
2021-09-08 10:45:00,54.83,54.97,54.8,54.96,15629.0,50.2744,50.4028,50.2469,50.3936,15629.0
2021-09-08 10:50:00,54.96,54.96,54.83,54.85,21368.0,50.3936,50.3936,50.2744,50.2927,21368.0
2021-09-08 10:55:00,54.83,54.99,54.83,54.94,17799.0,50.2744,50.4211,50.2744,50.3752,17799.0
2021-09-08 11:00:00,54.93,55.03,54.91,54.98,23243.0,50.3661,50.4578,50.3477,50.4119,23243.0
2021-09-08 11:05:00,54.98,55.04,54.95,54.98,28825.0,50.4119,50.4669,50.3844,50.4119,28825.0
2021-09-08 11:10:00,54.97,55.07,54.96,55.06,22880.0,50.4028,50.4944,50.3936,50.4853,22880.0
2021-09-08 11:15:00,55.05,55.12,55.03,55.1,15632.0,50.4761,50.5403,50.4578,50.5219,15632.0
2021-09-08 11:20:00,55.1,55.12,55.04,55.05,17451.0,50.5219,50.5403,50.4669,50.4761,17451.0
2021-09-08 11:25:00,55.05,55.06,54.98,54.98,22863.0,50.4761,50.4853,50.4119,50.4119,22863.0
2021-09-08 11:30:00,54.98,55.03,54.96,54.97,28638.0,50.4119,50.4578,50.3936,50.4028,28638.0
2021-09-08 11:35:00,54.96,55.0,54.95,55.0,19087.0,50.3936,50.4303,50.3844,50.4303,19087.0
2021-09-08 11:40:00,55.01,55.07,55.0,55.05,41913.0,50.4394,50.4944,50.4303,50.4761,41913.0
2021-09-08 11:45:00,55.05,55.1,55.04,55.05,16250.0,50.4761,50.5219,50.4669,50.4761,16250.0
2021-09-08 11:50:00,55.05,55.11,55.04,55.11,16513.0,50.4761,50.5311,50.4669,50.5311,16513.0
2021-09-08 11:55:00,55.11,55.13,55.07,55.09,15298.0,50.5311,50.5495,50.4944,50.5128,15298.0
2021-09-08 12:00:00,55.09,55.24,55.08,55.23,28943.0,50.5128,50.6503,50.5036,50.6411,28943.0
2021-09-08 12:05:00,55.23,55.29,55.23,55.27,18478.0,50.6411,50.6962,50.6411,50.6778,18478.0
2021-09-08 12:10:00,55.28,55.28,55.23,55.26,13571.0,50.687,50.687,50.6411,50.6687,13571.0
2021-09-08 12:15:00,55.25,55.3,55.24,55.29,8321.0,50.6595,50.7053,50.6503,50.6962,8321.0
2021-09-08 12:20:00,55.29,55.31,55.29,55.3,9073.0,50.6962,50.7145,50.6962,50.7053,9073.0
2021-09-08 12:25:00,55.29,55.31,55.25,55.3,22054.0,50.6962,50.7145,50.6595,50.7053,22054.0
2021-09-08 12:30:00,55.31,55.33,55.28,55.28,19094.0,50.7145,50.7328,50.687,50.687,19094.0
2021-09-08 12:35:00,55.28,55.3,55.27,55.3,12021.0,50.687,50.7053,50.6778,50.7053,12021.0
2021-09-08 12:40:00,55.31,55.32,55.28,55.3,9612.0,50.7145,50.7237,50.687,50.7053,9612.0
2021-09-08 12:45:00,55.3,55.3,55.26,55.3,13240.0,50.7053,50.7053,50.6687,50.7053,13240.0
2021-09-08 12:50:00,55.3,55.34,55.29,55.3,13975.0,50.7053,50.742,50.6962,50.7053,13975.0
2021-09-08 12:55:00,55.3,55.34,55.27,55.29,10326.0,50.7053,50.742,50.6778,50.6962,10326.0
2021-09-08 13:00:00,55.28,55.28,55.2,55.23,13504.0,50.687,50.687,50.6136,50.6411,13504.0
2021-09-08 13:05:00,55.23,55.26,55.2,55.2,12332.0,50.6411,50.6687,50.6136,50.6136,12332.0
2021-09-08 13:10:00,55.2,55.22,55.18,55.2,8822.0,50.6136,50.632,50.5953,50.6136,8822.0
2021-09-08 13:15:00,55.2,55.23,55.19,55.23,16928.0,50.6136,50.6411,50.6045,50.6411,16928.0
2021-09-08 13:20:00,55.22,55.24,55.21,55.23,7650.0,50.632,50.6503,50.6228,50.6411,7650.0
2021-09-08 13:25:00,55.23,55.29,55.23,55.28,15166.0,50.6411,50.6962,50.6411,50.687,15166.0
2021-09-08 13:30:00,55.28,55.29,55.26,55.26,10524.0,50.687,50.6962,50.6687,50.6687,10524.0
2021-09-08 13:35:00,55.27,55.27,55.23,55.23,8996.0,50.6778,50.6778,50.6411,50.6411,8996.0
2021-09-08 13:40:00,55.23,55.27,55.23,55.24,21199.0,50.6411,50.6778,50.6411,50.6503,21199.0
2021-09-08 13:45:00,55.23,55.25,55.21,55.22,10081.0,50.6411,50.6595,50.6228,50.632,10081.0
2021-09-08 13:50:00,55.23,55.24,55.17,55.19,12269.0,50.6411,50.6503,50.5861,50.6045,12269.0
2021-09-08 13:55:00,55.2,55.22,55.16,55.16,12490.0,50.6136,50.632,50.577,50.577,12490.0
2021-09-08 14:00:00,55.16,55.24,55.16,55.21,28691.0,50.577,50.6503,50.577,50.6228,28691.0
2021-09-08 14:05:00,55.21,55.22,55.18,55.19,15802.0,50.6228,50.632,50.5953,50.6045,15802.0
2021-09-08 14:10:00,55.2,55.23,55.18,55.22,13855.0,50.6136,50.6411,50.5953,50.632,13855.0
2021-09-08 14:15:00,55.23,55.23,55.17,55.21,31335.0,50.6411,50.6411,50.5861,50.6228,31335.0
2021-09-08 14:20:00,55.21,55.22,55.16,55.16,21247.0,50.6228,50.632,50.577,50.577,21247.0
2021-09-08 14:25:00,55.16,55.22,55.16,55.22,17940.0,50.577,50.632,50.577,50.632,17940.0
2021-09-08 14:30:00,55.21,55.23,55.19,55.2,20637.0,50.6228,50.6411,50.6045,50.6136,20637.0
2021-09-08 14:35:00,55.19,55.2,55.15,55.16,27550.0,50.6045,50.6136,50.5678,50.577,27550.0
2021-09-08 14:40:00,55.16,55.2,55.15,55.18,16204.0,50.577,50.6136,50.5678,50.5953,16204.0
2021-09-08 14:45:00,55.19,55.2,55.15,55.16,13543.0,50.6045,50.6136,50.5678,50.577,13543.0
2021-09-08 14:50:00,55.17,55.19,55.16,55.18,15794.0,50.5861,50.6045,50.577,50.5953,15794.0
2021-09-08 14:55:00,55.19,55.2,55.17,55.17,11060.0,50.6045,50.6136,50.5861,50.5861,11060.0
2021-09-08 15:00:00,55.17,55.19,55.14,55.19,22086.0,50.5861,50.6045,50.5586,50.6045,22086.0
2021-09-08 15:05:00,55.19,55.2,55.16,55.16,17425.0,50.6045,50.6136,50.577,50.577,17425.0
2021-09-08 15:10:00,55.16,55.21,55.15,55.21,16456.0,50.577,50.6228,50.5678,50.6228,16456.0
2021-09-08 15:15:00,55.2,55.21,55.2,55.21,7840.0,50.6136,50.6228,50.6136,50.6228,7840.0
2021-09-08 15:20:00,55.21,55.23,55.19,55.2,20122.0,50.6228,50.6411,50.6045,50.6136,20122.0
2021-09-08 15:25:00,55.2,55.2,55.16,55.17,23969.0,50.6136,50.6136,50.577,50.5861,23969.0
2021-09-08 15:30:00,55.17,55.18,55.11,55.13,25682.0,50.5861,50.5953,50.5311,50.5495,25682.0
2021-09-08 15:35:00,55.13,55.17,55.12,55.14,18167.0,50.5495,50.5861,50.5403,50.5586,18167.0
2021-09-08 15:40:00,55.14,55.19,55.13,55.18,27989.0,50.5586,50.6045,50.5495,50.5953,27989.0
2021-09-08 15:45:00,55.18,55.19,55.14,55.14,36293.0,50.5953,50.6045,50.5586,50.5586,36293.0
2021-09-08 15:50:00,55.15,55.18,55.1,55.14,94490.0,50.5678,50.5953,50.5219,50.5586,94490.0
2021-09-08 15:55:00,55.13,55.17,55.11,55.17,112355.0,50.5495,50.5861,50.5311,50.5861,112355.0
2021-09-09 09:30:00,55.14,55.3,55.02,55.28,58088.0,50.5586,50.7053,50.4486,50.687,58088.0
2021-09-09 09:35:00,55.28,55.39,55.27,55.38,18130.0,50.687,50.7879,50.6778,50.7787,18130.0
2021-09-09 09:40:00,55.38,55.49,55.37,55.47,28059.0,50.7787,50.8795,50.7695,50.8612,28059.0
2021-09-09 09:45:00,55.45,55.52,55.43,55.49,27331.0,50.8429,50.9071,50.8245,50.8795,27331.0
2021-09-09 09:50:00,55.48,55.57,55.48,55.56,20506.0,50.8704,50.9529,50.8704,50.9437,20506.0
2021-09-09 09:55:00,55.57,55.6,55.51,55.54,28172.0,50.9529,50.9804,50.8979,50.9254,28172.0
2021-09-09 10:00:00,55.55,55.65,55.5,55.64,27488.0,50.9346,51.0263,50.8887,51.0171,27488.0
2021-09-09 10:05:00,55.63,55.79,55.63,55.77,27791.0,51.0079,51.1546,51.0079,51.1363,27791.0
2021-09-09 10:10:00,55.78,55.93,55.77,55.89,30119.0,51.1455,51.283,51.1363,51.2463,30119.0
2021-09-09 10:15:00,55.89,55.92,55.79,55.8,36646.0,51.2463,51.2738,51.1546,51.1638,36646.0
2021-09-09 10:20:00,55.8,55.84,55.7,55.73,39553.0,51.1638,51.2005,51.0721,51.0996,39553.0
2021-09-09 10:25:00,55.73,55.76,55.7,55.7,26544.0,51.0996,51.1271,51.0721,51.0721,26544.0
2021-09-09 10:30:00,55.7,55.76,55.66,55.69,25033.0,51.0721,51.1271,51.0354,51.0629,25033.0
2021-09-09 10:35:00,55.7,55.75,55.69,55.73,20001.0,51.0721,51.1179,51.0629,51.0996,20001.0
2021-09-09 10:40:00,55.73,55.73,55.66,55.68,19640.0,51.0996,51.0996,51.0354,51.0538,19640.0
2021-09-09 10:45:00,55.69,55.75,55.61,55.62,27370.0,51.0629,51.1179,50.9896,50.9987,27370.0
2021-09-09 10:50:00,55.61,55.66,55.61,55.63,20702.0,50.9896,51.0354,50.9896,51.0079,20702.0
2021-09-09 10:55:00,55.64,55.7,55.63,55.64,22147.0,51.0171,51.0721,51.0079,51.0171,22147.0
2021-09-09 11:00:00,55.63,55.69,55.61,55.65,26668.0,51.0079,51.0629,50.9896,51.0263,26668.0
2021-09-09 11:05:00,55.65,55.66,55.59,55.59,45755.0,51.0263,51.0354,50.9712,50.9712,45755.0
2021-09-09 11:10:00,55.6,55.61,55.57,55.6,24235.0,50.9804,50.9896,50.9529,50.9804,24235.0
2021-09-09 11:15:00,55.6,55.6,55.49,55.5,36640.0,50.9804,50.9804,50.8795,50.8887,36640.0
2021-09-09 11:20:00,55.5,55.52,55.47,55.51,13395.0,50.8887,50.9071,50.8612,50.8979,13395.0
2021-09-09 11:25:00,55.51,55.55,55.45,55.51,28836.0,50.8979,50.9346,50.8429,50.8979,28836.0
2021-09-09 11:30:00,55.5,55.54,55.5,55.54,14549.0,50.8887,50.9254,50.8887,50.9254,14549.0
2021-09-09 11:35:00,55.53,55.59,55.51,55.58,20033.0,50.9162,50.9712,50.8979,50.9621,20033.0
2021-09-09 11:40:00,55.59,55.64,55.57,55.64,14001.0,50.9712,51.0171,50.9529,51.0171,14001.0
2021-09-09 11:45:00,55.63,55.65,55.62,55.64,10478.0,51.0079,51.0263,50.9987,51.0171,10478.0
2021-09-09 11:50:00,55.64,55.66,55.59,55.64,13919.0,51.0171,51.0354,50.9712,51.0171,13919.0
2021-09-09 11:55:00,55.64,55.69,55.62,55.69,16704.0,51.0171,51.0629,50.9987,51.0629,16704.0
2021-09-09 12:00:00,55.7,55.7,55.61,55.61,19256.0,51.0721,51.0721,50.9896,50.9896,19256.0
2021-09-09 12:05:00,55.6,55.61,55.57,55.59,11136.0,50.9804,50.9896,50.9529,50.9712,11136.0
2021-09-09 12:10:00,55.6,55.6,55.57,55.58,10555.0,50.9804,50.9804,50.9529,50.9621,10555.0
2021-09-09 12:15:00,55.58,55.58,55.51,55.53,19655.0,50.9621,50.9621,50.8979,50.9162,19655.0
2021-09-09 12:20:00,55.54,55.58,55.54,55.57,7805.0,50.9254,50.9621,50.9254,50.9529,7805.0
2021-09-09 12:25:00,55.57,55.62,55.57,55.61,14746.0,50.9529,50.9987,50.9529,50.9896,14746.0
2021-09-09 12:30:00,55.61,55.7,55.57,55.7,14328.0,50.9896,51.0721,50.9529,51.0721,14328.0
2021-09-09 12:35:00,55.71,55.72,55.69,55.71,12445.0,51.0813,51.0904,51.0629,51.0813,12445.0
2021-09-09 12:40:00,55.7,55.72,55.67,55.69,10073.0,51.0721,51.0904,51.0446,51.0629,10073.0
2021-09-09 12:45:00,55.69,55.69,55.64,55.65,11032.0,51.0629,51.0629,51.0171,51.0263,11032.0
2021-09-09 12:50:00,55.64,55.66,55.63,55.63,6862.0,51.0171,51.0354,51.0079,51.0079,6862.0
2021-09-09 12:55:00,55.63,55.63,55.59,55.6,16307.0,51.0079,51.0079,50.9712,50.9804,16307.0
2021-09-09 13:00:00,55.6,55.66,55.58,55.65,15372.0,50.9804,51.0354,50.9621,51.0263,15372.0
2021-09-09 13:05:00,55.66,55.67,55.64,55.64,9074.0,51.0354,51.0446,51.0171,51.0171,9074.0
2021-09-09 13:10:00,55.64,55.66,55.6,55.61,14463.0,51.0171,51.0354,50.9804,50.9896,14463.0
2021-09-09 13:15:00,55.61,55.62,55.55,55.56,14489.0,50.9896,50.9987,50.9346,50.9437,14489.0
2021-09-09 13:20:00,55.56,55.56,55.45,55.49,32827.0,50.9437,50.9437,50.8429,50.8795,32827.0
2021-09-09 13:25:00,55.49,55.51,55.45,55.51,17347.0,50.8795,50.8979,50.8429,50.8979,17347.0
2021-09-09 13:30:00,55.51,55.51,55.38,55.4,20500.0,50.8979,50.8979,50.7787,50.797,20500.0
2021-09-09 13:35:00,55.4,55.42,55.37,55.4,26208.0,50.797,50.8154,50.7695,50.797,26208.0
2021-09-09 13:40:00,55.4,55.47,55.4,55.44,16520.0,50.797,50.8612,50.797,50.8337,16520.0
2021-09-09 13:45:00,55.44,55.47,55.43,55.43,9631.0,50.8337,50.8612,50.8245,50.8245,9631.0
2021-09-09 13:50:00,55.43,55.45,55.4,55.44,28292.0,50.8245,50.8429,50.797,50.8337,28292.0
2021-09-09 13:55:00,55.44,55.47,55.38,55.39,24889.0,50.8337,50.8612,50.7787,50.7879,24889.0
2021-09-09 14:00:00,55.39,55.42,55.27,55.27,20284.0,50.7879,50.8154,50.6778,50.6778,20284.0
2021-09-09 14:05:00,55.28,55.33,55.27,55.33,20631.0,50.687,50.7328,50.6778,50.7328,20631.0
2021-09-09 14:10:00,55.33,55.36,55.31,55.36,20394.0,50.7328,50.7603,50.7145,50.7603,20394.0
2021-09-09 14:15:00,55.37,55.4,55.36,55.36,11580.0,50.7695,50.797,50.7603,50.7603,11580.0
2021-09-09 14:20:00,55.35,55.36,55.31,55.32,10751.0,50.7512,50.7603,50.7145,50.7237,10751.0
2021-09-09 14:25:00,55.32,55.34,55.27,55.28,22587.0,50.7237,50.742,50.6778,50.687,22587.0
2021-09-09 14:30:00,55.27,55.32,55.27,55.29,15635.0,50.6778,50.7237,50.6778,50.6962,15635.0
2021-09-09 14:35:00,55.29,55.31,55.26,55.28,11413.0,50.6962,50.7145,50.6687,50.687,11413.0
2021-09-09 14:40:00,55.28,55.28,55.23,55.25,14696.0,50.687,50.687,50.6411,50.6595,14696.0
2021-09-09 14:45:00,55.25,55.32,55.25,55.31,16986.0,50.6595,50.7237,50.6595,50.7145,16986.0
2021-09-09 14:50:00,55.31,55.35,55.3,55.33,17404.0,50.7145,50.7512,50.7053,50.7328,17404.0
2021-09-09 14:55:00,55.33,55.34,55.31,55.32,12357.0,50.7328,50.742,50.7145,50.7237,12357.0
2021-09-09 15:00:00,55.32,55.34,55.3,55.31,12714.0,50.7237,50.742,50.7053,50.7145,12714.0
2021-09-09 15:05:00,55.32,55.34,55.27,55.28,11659.0,50.7237,50.742,50.6778,50.687,11659.0
2021-09-09 15:10:00,55.29,55.32,55.28,55.28,7291.0,50.6962,50.7237,50.687,50.687,7291.0
2021-09-09 15:15:00,55.29,55.3,55.26,55.26,16699.0,50.6962,50.7053,50.6687,50.6687,16699.0
2021-09-09 15:20:00,55.26,55.31,55.25,55.31,12216.0,50.6687,50.7145,50.6595,50.7145,12216.0
2021-09-09 15:25:00,55.31,55.33,55.3,55.31,18181.0,50.7145,50.7328,50.7053,50.7145,18181.0
2021-09-09 15:30:00,55.3,55.33,55.26,55.29,21986.0,50.7053,50.7328,50.6687,50.6962,21986.0
2021-09-09 15:35:00,55.29,55.38,55.28,55.36,24870.0,50.6962,50.7787,50.687,50.7603,24870.0
2021-09-09 15:40:00,55.36,55.44,55.34,55.42,36549.0,50.7603,50.8337,50.742,50.8154,36549.0
2021-09-09 15:45:00,55.42,55.44,55.34,55.35,34116.0,50.8154,50.8337,50.742,50.7512,34116.0
2021-09-09 15:50:00,55.34,55.34,55.23,55.24,64673.0,50.742,50.742,50.6411,50.6503,64673.0
2021-09-09 15:55:00,55.24,55.25,55.12,55.14,160158.0,50.6503,50.6595,50.5403,50.5586,160158.0
2021-09-10 09:30:00,55.5,55.54,55.2,55.43,43489.0,50.8887,50.9254,50.6136,50.8245,43489.0
2021-09-10 09:35:00,55.43,55.45,55.3,55.4,20906.0,50.8245,50.8429,50.7053,50.797,20906.0
2021-09-10 09:40:00,55.4,55.47,55.25,55.25,29071.0,50.797,50.8612,50.6595,50.6595,29071.0
2021-09-10 09:45:00,55.26,55.3,55.18,55.18,24006.0,50.6687,50.7053,50.5953,50.5953,24006.0
2021-09-10 09:50:00,55.17,55.18,55.0,55.01,30355.0,50.5861,50.5953,50.4303,50.4394,30355.0
2021-09-10 09:55:00,55.01,55.1,55.0,55.01,36339.0,50.4394,50.5219,50.4303,50.4394,36339.0
2021-09-10 10:00:00,54.99,55.04,54.94,54.96,44428.0,50.4211,50.4669,50.3752,50.3936,44428.0
2021-09-10 10:05:00,54.97,55.03,54.95,55.01,26657.0,50.4028,50.4578,50.3844,50.4394,26657.0
2021-09-10 10:10:00,55.0,55.03,54.94,55.01,17035.0,50.4303,50.4578,50.3752,50.4394,17035.0
2021-09-10 10:15:00,55.01,55.04,54.97,55.02,12198.0,50.4394,50.4669,50.4028,50.4486,12198.0
2021-09-10 10:20:00,55.03,55.04,54.99,55.0,10089.0,50.4578,50.4669,50.4211,50.4303,10089.0
2021-09-10 10:25:00,55.01,55.07,55.01,55.03,8523.0,50.4394,50.4944,50.4394,50.4578,8523.0
2021-09-10 10:30:00,55.01,55.01,54.89,54.96,25285.0,50.4394,50.4394,50.3294,50.3936,25285.0
2021-09-10 10:35:00,54.97,55.05,54.96,55.03,22068.0,50.4028,50.4761,50.3936,50.4578,22068.0
2021-09-10 10:40:00,55.0,55.02,54.96,54.96,11972.0,50.4303,50.4486,50.3936,50.3936,11972.0
2021-09-10 10:45:00,54.96,55.01,54.91,54.95,10958.0,50.3936,50.4394,50.3477,50.3844,10958.0
2021-09-10 10:50:00,54.97,54.99,54.94,54.95,20424.0,50.4028,50.4211,50.3752,50.3844,20424.0
2021-09-10 10:55:00,54.92,54.98,54.86,54.93,33776.0,50.3569,50.4119,50.3019,50.3661,33776.0
2021-09-10 11:00:00,54.94,54.99,54.9,54.96,14291.0,50.3752,50.4211,50.3386,50.3936,14291.0
2021-09-10 11:05:00,54.96,55.01,54.93,54.99,10954.0,50.3936,50.4394,50.3661,50.4211,10954.0
2021-09-10 11:10:00,54.98,55.0,54.95,54.98,18257.0,50.4119,50.4303,50.3844,50.4119,18257.0
2021-09-10 11:15:00,54.97,54.99,54.92,54.93,15194.0,50.4028,50.4211,50.3569,50.3661,15194.0
2021-09-10 11:20:00,54.93,54.96,54.9,54.96,19350.0,50.3661,50.3936,50.3386,50.3936,19350.0
2021-09-10 11:25:00,54.95,55.01,54.95,55.0,12180.0,50.3844,50.4394,50.3844,50.4303,12180.0
2021-09-10 11:30:00,55.0,55.07,54.99,55.07,20756.0,50.4303,50.4944,50.4211,50.4944,20756.0
2021-09-10 11:35:00,55.07,55.09,55.05,55.05,8154.0,50.4944,50.5128,50.4761,50.4761,8154.0
2021-09-10 11:40:00,55.04,55.05,55.01,55.02,6076.0,50.4669,50.4761,50.4394,50.4486,6076.0
2021-09-10 11:45:00,55.01,55.05,54.95,54.95,13147.0,50.4394,50.4761,50.3844,50.3844,13147.0
2021-09-10 11:50:00,54.95,54.99,54.94,54.98,15367.0,50.3844,50.4211,50.3752,50.4119,15367.0
2021-09-10 11:55:00,54.98,55.07,54.97,55.07,8238.0,50.4119,50.4944,50.4028,50.4944,8238.0
2021-09-10 12:00:00,55.06,55.06,55.01,55.03,9110.0,50.4853,50.4853,50.4394,50.4578,9110.0
2021-09-10 12:05:00,55.04,55.09,55.04,55.09,5772.0,50.4669,50.5128,50.4669,50.5128,5772.0
2021-09-10 12:10:00,55.09,55.12,55.07,55.12,6944.0,50.5128,50.5403,50.4944,50.5403,6944.0
2021-09-10 12:15:00,55.13,55.15,55.1,55.13,8643.0,50.5495,50.5678,50.5219,50.5495,8643.0
2021-09-10 12:20:00,55.13,55.17,55.13,55.17,6723.0,50.5495,50.5861,50.5495,50.5861,6723.0
2021-09-10 12:25:00,55.16,55.17,55.14,55.15,6806.0,50.577,50.5861,50.5586,50.5678,6806.0
2021-09-10 12:30:00,55.15,55.15,55.12,55.12,9710.0,50.5678,50.5678,50.5403,50.5403,9710.0
2021-09-10 12:35:00,55.12,55.19,55.11,55.18,5886.0,50.5403,50.6045,50.5311,50.5953,5886.0
2021-09-10 12:40:00,55.19,55.2,55.17,55.18,8819.0,50.6045,50.6136,50.5861,50.5953,8819.0
2021-09-10 12:45:00,55.17,55.19,55.16,55.18,6062.0,50.5861,50.6045,50.577,50.5953,6062.0
2021-09-10 12:50:00,55.18,55.21,55.16,55.21,15349.0,50.5953,50.6228,50.577,50.6228,15349.0
2021-09-10 12:55:00,55.22,55.22,55.18,55.2,8305.0,50.632,50.632,50.5953,50.6136,8305.0
2021-09-10 13:00:00,55.2,55.24,55.2,55.23,8522.0,50.6136,50.6503,50.6136,50.6411,8522.0
2021-09-10 13:05:00,55.22,55.23,55.18,55.19,9877.0,50.632,50.6411,50.5953,50.6045,9877.0
2021-09-10 13:10:00,55.18,55.2,55.16,55.19,12747.0,50.5953,50.6136,50.577,50.6045,12747.0
2021-09-10 13:15:00,55.19,55.19,55.16,55.19,6918.0,50.6045,50.6045,50.577,50.6045,6918.0
2021-09-10 13:20:00,55.19,55.2,55.14,55.15,15589.0,50.6045,50.6136,50.5586,50.5678,15589.0
2021-09-10 13:25:00,55.15,55.15,55.12,55.13,5327.0,50.5678,50.5678,50.5403,50.5495,5327.0
2021-09-10 13:30:00,55.13,55.15,55.12,55.14,6890.0,50.5495,50.5678,50.5403,50.5586,6890.0
2021-09-10 13:35:00,55.14,55.18,55.12,55.18,10479.0,50.5586,50.5953,50.5403,50.5953,10479.0
2021-09-10 13:40:00,55.19,55.19,55.14,55.14,7530.0,50.6045,50.6045,50.5586,50.5586,7530.0
2021-09-10 13:45:00,55.13,55.13,55.08,55.08,4417.0,50.5495,50.5495,50.5036,50.5036,4417.0
2021-09-10 13:50:00,55.08,55.08,55.02,55.03,16154.0,50.5036,50.5036,50.4486,50.4578,16154.0
2021-09-10 13:55:00,55.03,55.07,55.01,55.07,13265.0,50.4578,50.4944,50.4394,50.4944,13265.0
2021-09-10 14:00:00,55.08,55.09,55.06,55.08,8883.0,50.5036,50.5128,50.4853,50.5036,8883.0
2021-09-10 14:05:00,55.08,55.08,55.01,55.02,9945.0,50.5036,50.5036,50.4394,50.4486,9945.0
2021-09-10 14:10:00,55.01,55.07,55.01,55.05,23069.0,50.4394,50.4944,50.4394,50.4761,23069.0
2021-09-10 14:15:00,55.05,55.05,55.04,55.04,3949.0,50.4761,50.4761,50.4669,50.4669,3949.0
2021-09-10 14:20:00,55.04,55.08,55.03,55.06,10660.0,50.4669,50.5036,50.4578,50.4853,10660.0
2021-09-10 14:25:00,55.06,55.09,55.03,55.05,6793.0,50.4853,50.5128,50.4578,50.4761,6793.0
2021-09-10 14:30:00,55.05,55.05,55.01,55.01,8097.0,50.4761,50.4761,50.4394,50.4394,8097.0
2021-09-10 14:35:00,55.0,55.0,54.97,54.98,6381.0,50.4303,50.4303,50.4028,50.4119,6381.0
2021-09-10 14:40:00,54.98,55.0,54.96,54.98,16165.0,50.4119,50.4303,50.3936,50.4119,16165.0
2021-09-10 14:45:00,54.99,55.0,54.96,54.96,7445.0,50.4211,50.4303,50.3936,50.3936,7445.0
2021-09-10 14:50:00,54.95,55.0,54.95,54.99,14759.0,50.3844,50.4303,50.3844,50.4211,14759.0
2021-09-10 14:55:00,54.99,55.01,54.95,54.95,13728.0,50.4211,50.4394,50.3844,50.3844,13728.0
2021-09-10 15:00:00,54.95,54.95,54.9,54.91,10659.0,50.3844,50.3844,50.3386,50.3477,10659.0
2021-09-10 15:05:00,54.91,54.93,54.87,54.88,14056.0,50.3477,50.3661,50.3111,50.3202,14056.0
2021-09-10 15:10:00,54.88,54.91,54.84,54.91,12720.0,50.3202,50.3477,50.2836,50.3477,12720.0
2021-09-10 15:15:00,54.91,54.94,54.85,54.88,16875.0,50.3477,50.3752,50.2927,50.3202,16875.0
2021-09-10 15:20:00,54.88,54.89,54.85,54.89,12339.0,50.3202,50.3294,50.2927,50.3294,12339.0
2021-09-10 15:25:00,54.88,54.95,54.87,54.94,21153.0,50.3202,50.3844,50.3111,50.3752,21153.0
2021-09-10 15:30:00,54.94,54.94,54.88,54.89,22105.0,50.3752,50.3752,50.3202,50.3294,22105.0
2021-09-10 15:35:00,54.9,54.9,54.82,54.82,31585.0,50.3386,50.3386,50.2652,50.2652,31585.0
2021-09-10 15:40:00,54.82,54.82,54.77,54.8,30539.0,50.2652,50.2652,50.2194,50.2469,30539.0
2021-09-10 15:45:00,54.8,54.8,54.73,54.75,28816.0,50.2469,50.2469,50.1827,50.201,28816.0
2021-09-10 15:50:00,54.72,54.74,54.68,54.69,45552.0,50.1735,50.1919,50.1368,50.146,45552.0
2021-09-10 15:55:00,54.69,54.71,54.65,54.66,125707.0,50.146,50.1644,50.1093,50.1185,125707.0
2021-09-13 09:30:00,55.21,55.31,54.82,54.88,78837.0,50.6228,50.7145,50.2652,50.3202,78837.0
2021-09-13 09:35:00,54.89,55.06,54.86,55.03,49118.0,50.3294,50.4853,50.3019,50.4578,49118.0
2021-09-13 09:40:00,55.03,55.04,54.91,55.03,58839.0,50.4578,50.4669,50.3477,50.4578,58839.0
2021-09-13 09:45:00,55.04,55.18,55.03,55.15,29388.0,50.4669,50.5953,50.4578,50.5678,29388.0
2021-09-13 09:50:00,55.14,55.37,55.12,55.33,28638.0,50.5586,50.7695,50.5403,50.7328,28638.0
2021-09-13 09:55:00,55.32,55.36,55.23,55.24,32229.0,50.7237,50.7603,50.6411,50.6503,32229.0
2021-09-13 10:00:00,55.24,55.29,55.1,55.1,39808.0,50.6503,50.6962,50.5219,50.5219,39808.0
2021-09-13 10:05:00,55.1,55.1,54.96,54.99,28281.0,50.5219,50.5219,50.3936,50.4211,28281.0
2021-09-13 10:10:00,54.98,55.06,54.96,55.05,17243.0,50.4119,50.4853,50.3936,50.4761,17243.0
2021-09-13 10:15:00,55.08,55.2,55.06,55.18,16758.0,50.5036,50.6136,50.4853,50.5953,16758.0
2021-09-13 10:20:00,55.19,55.28,55.19,55.22,24169.0,50.6045,50.687,50.6045,50.632,24169.0
2021-09-13 10:25:00,55.25,55.25,55.13,55.17,18820.0,50.6595,50.6595,50.5495,50.5861,18820.0
2021-09-13 10:30:00,55.17,55.18,55.06,55.07,20486.0,50.5861,50.5953,50.4853,50.4944,20486.0
2021-09-13 10:35:00,55.07,55.15,55.06,55.14,26337.0,50.4944,50.5678,50.4853,50.5586,26337.0
2021-09-13 10:40:00,55.16,55.18,55.09,55.11,11875.0,50.577,50.5953,50.5128,50.5311,11875.0
2021-09-13 10:45:00,55.11,55.2,55.1,55.17,28065.0,50.5311,50.6136,50.5219,50.5861,28065.0
2021-09-13 10:50:00,55.18,55.28,55.17,55.28,13365.0,50.5953,50.687,50.5861,50.687,13365.0
2021-09-13 10:55:00,55.29,55.38,55.29,55.35,29154.0,50.6962,50.7787,50.6962,50.7512,29154.0
2021-09-13 11:00:00,55.36,55.39,55.33,55.37,20353.0,50.7603,50.7879,50.7328,50.7695,20353.0
2021-09-13 11:05:00,55.38,55.44,55.36,55.4,19234.0,50.7787,50.8337,50.7603,50.797,19234.0
2021-09-13 11:10:00,55.39,55.39,55.2,55.21,17803.0,50.7879,50.7879,50.6136,50.6228,17803.0
2021-09-13 11:15:00,55.21,55.25,55.2,55.25,16268.0,50.6228,50.6595,50.6136,50.6595,16268.0
2021-09-13 11:20:00,55.26,55.32,55.25,55.32,10213.0,50.6687,50.7237,50.6595,50.7237,10213.0
2021-09-13 11:25:00,55.3,55.31,55.27,55.31,12531.0,50.7053,50.7145,50.6778,50.7145,12531.0
2021-09-13 11:30:00,55.31,55.38,55.28,55.38,11702.0,50.7145,50.7787,50.687,50.7787,11702.0
2021-09-13 11:35:00,55.37,55.38,55.28,55.35,12292.0,50.7695,50.7787,50.687,50.7512,12292.0
2021-09-13 11:40:00,55.35,55.35,55.27,55.3,12208.0,50.7512,50.7512,50.6778,50.7053,12208.0
2021-09-13 11:45:00,55.31,55.32,55.24,55.28,11663.0,50.7145,50.7237,50.6503,50.687,11663.0
2021-09-13 11:50:00,55.28,55.29,55.25,55.28,11874.0,50.687,50.6962,50.6595,50.687,11874.0
2021-09-13 11:55:00,55.29,55.32,55.28,55.29,16233.0,50.6962,50.7237,50.687,50.6962,16233.0
2021-09-13 12:00:00,55.3,55.32,55.26,55.3,17932.0,50.7053,50.7237,50.6687,50.7053,17932.0
2021-09-13 12:05:00,55.3,55.32,55.26,55.28,36680.0,50.7053,50.7237,50.6687,50.687,36680.0
2021-09-13 12:10:00,55.28,55.35,55.26,55.35,27211.0,50.687,50.7512,50.6687,50.7512,27211.0
2021-09-13 12:15:00,55.34,55.35,55.24,55.28,12260.0,50.742,50.7512,50.6503,50.687,12260.0
2021-09-13 12:20:00,55.28,55.31,55.24,55.3,12457.0,50.687,50.7145,50.6503,50.7053,12457.0
2021-09-13 12:25:00,55.3,55.3,55.23,55.26,11456.0,50.7053,50.7053,50.6411,50.6687,11456.0
2021-09-13 12:30:00,55.25,55.27,55.23,55.23,7630.0,50.6595,50.6778,50.6411,50.6411,7630.0
2021-09-13 12:35:00,55.23,55.24,55.21,55.21,7401.0,50.6411,50.6503,50.6228,50.6228,7401.0
2021-09-13 12:40:00,55.22,55.22,55.13,55.14,11745.0,50.632,50.632,50.5495,50.5586,11745.0
2021-09-13 12:45:00,55.14,55.17,55.13,55.14,4817.0,50.5586,50.5861,50.5495,50.5586,4817.0
2021-09-13 12:50:00,55.13,55.16,55.11,55.12,10815.0,50.5495,50.577,50.5311,50.5403,10815.0
2021-09-13 12:55:00,55.13,55.16,55.12,55.15,6480.0,50.5495,50.577,50.5403,50.5678,6480.0
2021-09-13 13:00:00,55.15,55.19,55.15,55.17,7070.0,50.5678,50.6045,50.5678,50.5861,7070.0
2021-09-13 13:05:00,55.16,55.19,55.15,55.17,10500.0,50.577,50.6045,50.5678,50.5861,10500.0
2021-09-13 13:10:00,55.17,55.17,55.09,55.09,8296.0,50.5861,50.5861,50.5128,50.5128,8296.0
2021-09-13 13:15:00,55.1,55.11,55.04,55.06,8111.0,50.5219,50.5311,50.4669,50.4853,8111.0
2021-09-13 13:20:00,55.07,55.09,55.05,55.08,9694.0,50.4944,50.5128,50.4761,50.5036,9694.0
2021-09-13 13:25:00,55.09,55.09,55.0,55.03,16523.0,50.5128,50.5128,50.4303,50.4578,16523.0
2021-09-13 13:30:00,55.02,55.04,54.97,54.98,15515.0,50.4486,50.4669,50.4028,50.4119,15515.0
2021-09-13 13:35:00,54.98,55.0,54.98,54.99,3603.0,50.4119,50.4303,50.4119,50.4211,3603.0
2021-09-13 13:40:00,54.99,55.01,54.97,55.0,12054.0,50.4211,50.4394,50.4028,50.4303,12054.0
2021-09-13 13:45:00,55.01,55.06,54.99,55.03,7332.0,50.4394,50.4853,50.4211,50.4578,7332.0
2021-09-13 13:50:00,55.03,55.03,55.0,55.01,10884.0,50.4578,50.4578,50.4303,50.4394,10884.0
2021-09-13 13:55:00,55.01,55.02,54.98,54.99,10754.0,50.4394,50.4486,50.4119,50.4211,10754.0
2021-09-13 14:00:00,55.0,55.03,54.98,55.03,8027.0,50.4303,50.4578,50.4119,50.4578,8027.0
2021-09-13 14:05:00,55.03,55.06,55.0,55.0,6241.0,50.4578,50.4853,50.4303,50.4303,6241.0
2021-09-13 14:10:00,54.99,55.0,54.93,54.95,11285.0,50.4211,50.4303,50.3661,50.3844,11285.0
2021-09-13 14:15:00,54.94,55.0,54.93,54.98,14036.0,50.3752,50.4303,50.3661,50.4119,14036.0
2021-09-13 14:20:00,54.98,54.98,54.91,54.91,11225.0,50.4119,50.4119,50.3477,50.3477,11225.0
2021-09-13 14:25:00,54.92,54.98,54.92,54.98,11018.0,50.3569,50.4119,50.3569,50.4119,11018.0
2021-09-13 14:30:00,54.97,54.97,54.93,54.94,6498.0,50.4028,50.4028,50.3661,50.3752,6498.0
2021-09-13 14:35:00,54.93,54.93,54.88,54.9,18778.0,50.3661,50.3661,50.3202,50.3386,18778.0
2021-09-13 14:40:00,54.9,54.94,54.89,54.94,11885.0,50.3386,50.3752,50.3294,50.3752,11885.0
2021-09-13 14:45:00,54.95,55.0,54.92,55.0,11935.0,50.3844,50.4303,50.3569,50.4303,11935.0
2021-09-13 14:50:00,54.99,55.0,54.94,54.95,11870.0,50.4211,50.4303,50.3752,50.3844,11870.0
2021-09-13 14:55:00,54.95,55.0,54.95,54.98,10214.0,50.3844,50.4303,50.3844,50.4119,10214.0
2021-09-13 15:00:00,54.98,54.98,54.88,54.89,12217.0,50.4119,50.4119,50.3202,50.3294,12217.0
2021-09-13 15:05:00,54.9,54.96,54.88,54.93,14205.0,50.3386,50.3936,50.3202,50.3661,14205.0
2021-09-13 15:10:00,54.95,55.04,54.94,55.04,15461.0,50.3844,50.4669,50.3752,50.4669,15461.0
2021-09-13 15:15:00,55.04,55.09,55.01,55.07,15537.0,50.4669,50.5128,50.4394,50.4944,15537.0
2021-09-13 15:20:00,55.07,55.07,55.01,55.05,16167.0,50.4944,50.4944,50.4394,50.4761,16167.0
2021-09-13 15:25:00,55.06,55.09,55.02,55.08,25372.0,50.4853,50.5128,50.4486,50.5036,25372.0
2021-09-13 15:30:00,55.08,55.14,55.06,55.14,19741.0,50.5036,50.5586,50.4853,50.5586,19741.0
2021-09-13 15:35:00,55.14,55.16,55.13,55.15,16174.0,50.5586,50.577,50.5495,50.5678,16174.0
2021-09-13 15:40:00,55.15,55.15,55.1,55.12,14931.0,50.5678,50.5678,50.5219,50.5403,14931.0
2021-09-13 15:45:00,55.12,55.15,55.08,55.12,38161.0,50.5403,50.5678,50.5036,50.5403,38161.0
2021-09-13 15:50:00,55.11,55.18,55.11,55.16,65336.0,50.5311,50.5953,50.5311,50.577,65336.0
2021-09-13 15:55:00,55.16,55.22,55.14,55.22,110736.0,50.577,50.632,50.5586,50.632,110736.0
2021-09-14 09:30:00,55.52,55.52,55.08,55.33,52758.0,50.9071,50.9071,50.5036,50.7328,52758.0
2021-09-14 09:35:00,55.34,55.37,55.19,55.36,46327.0,50.742,50.7695,50.6045,50.7603,46327.0
2021-09-14 09:40:00,55.34,55.35,55.15,55.21,35757.0,50.742,50.7512,50.5678,50.6228,35757.0
2021-09-14 09:45:00,55.21,55.22,55.12,55.13,28340.0,50.6228,50.632,50.5403,50.5495,28340.0
2021-09-14 09:50:00,55.14,55.24,55.06,55.08,27505.0,50.5586,50.6503,50.4853,50.5036,27505.0
2021-09-14 09:55:00,55.08,55.1,54.9,54.9,28436.0,50.5036,50.5219,50.3386,50.3386,28436.0
2021-09-14 10:00:00,54.9,54.9,54.58,54.61,44468.0,50.3386,50.3386,50.0452,50.0727,44468.0
2021-09-14 10:05:00,54.63,54.8,54.62,54.8,21197.0,50.091,50.2469,50.0818,50.2469,21197.0
2021-09-14 10:10:00,54.79,54.83,54.71,54.78,17739.0,50.2377,50.2744,50.1644,50.2285,17739.0
2021-09-14 10:15:00,54.77,54.8,54.7,54.73,16626.0,50.2194,50.2469,50.1552,50.1827,16626.0
2021-09-14 10:20:00,54.74,54.74,54.58,54.59,18493.0,50.1919,50.1919,50.0452,50.0543,18493.0
2021-09-14 10:25:00,54.6,54.68,54.56,54.67,21380.0,50.0635,50.1368,50.0268,50.1277,21380.0
2021-09-14 10:30:00,54.66,54.66,54.58,54.58,30304.0,50.1185,50.1185,50.0452,50.0452,30304.0
2021-09-14 10:35:00,54.58,54.65,54.58,54.62,25478.0,50.0452,50.1093,50.0452,50.0818,25478.0
2021-09-14 10:40:00,54.62,54.65,54.58,54.6,18218.0,50.0818,50.1093,50.0452,50.0635,18218.0
2021-09-14 10:45:00,54.61,54.66,54.59,54.66,15614.0,50.0727,50.1185,50.0543,50.1185,15614.0
2021-09-14 10:50:00,54.67,54.71,54.58,54.71,17512.0,50.1277,50.1644,50.0452,50.1644,17512.0
2021-09-14 10:55:00,54.71,54.71,54.63,54.63,25564.0,50.1644,50.1644,50.091,50.091,25564.0
2021-09-14 11:00:00,54.62,54.66,54.6,54.61,15832.0,50.0818,50.1185,50.0635,50.0727,15832.0
2021-09-14 11:05:00,54.6,54.64,54.55,54.63,10790.0,50.0635,50.1002,50.0176,50.091,10790.0
2021-09-14 11:10:00,54.64,54.74,54.6,54.74,18781.0,50.1002,50.1919,50.0635,50.1919,18781.0
2021-09-14 11:15:00,54.73,54.74,54.7,54.71,9099.0,50.1827,50.1919,50.1552,50.1644,9099.0
2021-09-14 11:20:00,54.72,54.72,54.66,54.68,12948.0,50.1735,50.1735,50.1185,50.1368,12948.0
2021-09-14 11:25:00,54.67,54.68,54.64,54.68,11785.0,50.1277,50.1368,50.1002,50.1368,11785.0
2021-09-14 11:30:00,54.69,54.7,54.66,54.67,13259.0,50.146,50.1552,50.1185,50.1277,13259.0
2021-09-14 11:35:00,54.66,54.66,54.59,54.6,23825.0,50.1185,50.1185,50.0543,50.0635,23825.0
2021-09-14 11:40:00,54.6,54.64,54.59,54.63,22108.0,50.0635,50.1002,50.0543,50.091,22108.0
2021-09-14 11:45:00,54.63,54.65,54.56,54.65,19352.0,50.091,50.1093,50.0268,50.1093,19352.0
2021-09-14 11:50:00,54.64,54.64,54.52,54.55,25172.0,50.1002,50.1002,49.9901,50.0176,25172.0
2021-09-14 11:55:00,54.54,54.63,54.53,54.63,29025.0,50.0085,50.091,49.9993,50.091,29025.0
2021-09-14 12:00:00,54.62,54.69,54.61,54.69,8785.0,50.0818,50.146,50.0727,50.146,8785.0
2021-09-14 12:05:00,54.7,54.72,54.67,54.72,7683.0,50.1552,50.1735,50.1277,50.1735,7683.0
2021-09-14 12:10:00,54.73,54.76,54.72,54.75,15971.0,50.1827,50.2102,50.1735,50.201,15971.0
2021-09-14 12:15:00,54.75,54.76,54.69,54.72,17874.0,50.201,50.2102,50.146,50.1735,17874.0
2021-09-14 12:20:00,54.72,54.72,54.68,54.69,7956.0,50.1735,50.1735,50.1368,50.146,7956.0
2021-09-14 12:25:00,54.69,54.71,54.66,54.71,9607.0,50.146,50.1644,50.1185,50.1644,9607.0
2021-09-14 12:30:00,54.72,54.74,54.69,54.73,9544.0,50.1735,50.1919,50.146,50.1827,9544.0
2021-09-14 12:35:00,54.73,54.74,54.67,54.7,22647.0,50.1827,50.1919,50.1277,50.1552,22647.0
2021-09-14 12:40:00,54.7,54.7,54.65,54.66,21215.0,50.1552,50.1552,50.1093,50.1185,21215.0
2021-09-14 12:45:00,54.65,54.69,54.63,54.66,10427.0,50.1093,50.146,50.091,50.1185,10427.0
2021-09-14 12:50:00,54.66,54.67,54.59,54.6,15375.0,50.1185,50.1277,50.0543,50.0635,15375.0
2021-09-14 12:55:00,54.6,54.6,54.53,54.54,19913.0,50.0635,50.0635,49.9993,50.0085,19913.0
2021-09-14 13:00:00,54.54,54.59,54.53,54.54,16797.0,50.0085,50.0543,49.9993,50.0085,16797.0
2021-09-14 13:05:00,54.54,54.56,54.48,54.49,20631.0,50.0085,50.0268,49.9535,49.9626,20631.0
2021-09-14 13:10:00,54.48,54.5,54.45,54.46,13984.0,49.9535,49.9718,49.926,49.9351,13984.0
2021-09-14 13:15:00,54.45,54.5,54.44,54.5,5117.0,49.926,49.9718,49.9168,49.9718,5117.0
2021-09-14 13:20:00,54.5,54.56,54.5,54.55,9880.0,49.9718,50.0268,49.9718,50.0176,9880.0
2021-09-14 13:25:00,54.55,54.56,54.52,54.56,10437.0,50.0176,50.0268,49.9901,50.0268,10437.0
2021-09-14 13:30:00,54.57,54.59,54.51,54.53,20819.0,50.036,50.0543,49.981,49.9993,20819.0
2021-09-14 13:35:00,54.53,54.56,54.51,54.55,12090.0,49.9993,50.0268,49.981,50.0176,12090.0
2021-09-14 13:40:00,54.55,54.55,54.52,54.55,9886.0,50.0176,50.0176,49.9901,50.0176,9886.0
2021-09-14 13:45:00,54.56,54.56,54.49,54.5,17875.0,50.0268,50.0268,49.9626,49.9718,17875.0
2021-09-14 13:50:00,54.49,54.51,54.48,54.5,9235.0,49.9626,49.981,49.9535,49.9718,9235.0
2021-09-14 13:55:00,54.5,54.5,54.46,54.48,16430.0,49.9718,49.9718,49.9351,49.9535,16430.0
2021-09-14 14:00:00,54.47,54.47,54.4,54.43,22847.0,49.9443,49.9443,49.8801,49.9076,22847.0
2021-09-14 14:05:00,54.42,54.43,54.36,54.37,8307.0,49.8984,49.9076,49.8434,49.8526,8307.0
2021-09-14 14:10:00,54.37,54.38,54.33,54.33,14042.0,49.8526,49.8618,49.8159,49.8159,14042.0
2021-09-14 14:15:00,54.33,54.35,54.31,54.35,14334.0,49.8159,49.8343,49.7976,49.8343,14334.0
2021-09-14 14:20:00,54.34,54.34,54.3,54.33,11919.0,49.8251,49.8251,49.7884,49.8159,11919.0
2021-09-14 14:25:00,54.32,54.33,54.29,54.31,17918.0,49.8068,49.8159,49.7792,49.7976,17918.0
2021-09-14 14:30:00,54.3,54.3,54.22,54.22,16639.0,49.7884,49.7884,49.7151,49.7151,16639.0
2021-09-14 14:35:00,54.21,54.23,54.19,54.22,18665.0,49.7059,49.7242,49.6876,49.7151,18665.0
2021-09-14 14:40:00,54.22,54.28,54.22,54.25,19706.0,49.7151,49.7701,49.7151,49.7426,19706.0
2021-09-14 14:45:00,54.25,54.26,54.23,54.24,20160.0,49.7426,49.7517,49.7242,49.7334,20160.0
2021-09-14 14:50:00,54.24,54.26,54.2,54.26,9837.0,49.7334,49.7517,49.6967,49.7517,9837.0
2021-09-14 14:55:00,54.26,54.28,54.23,54.26,18636.0,49.7517,49.7701,49.7242,49.7517,18636.0
2021-09-14 15:00:00,54.25,54.26,54.23,54.24,14004.0,49.7426,49.7517,49.7242,49.7334,14004.0
2021-09-14 15:05:00,54.24,54.28,54.23,54.26,8760.0,49.7334,49.7701,49.7242,49.7517,8760.0
2021-09-14 15:10:00,54.26,54.28,54.26,54.28,11137.0,49.7517,49.7701,49.7517,49.7701,11137.0
2021-09-14 15:15:00,54.27,54.27,54.22,54.25,26483.0,49.7609,49.7609,49.7151,49.7426,26483.0
2021-09-14 15:20:00,54.24,54.3,54.22,54.24,20964.0,49.7334,49.7884,49.7151,49.7334,20964.0
2021-09-14 15:25:00,54.24,54.25,54.2,54.21,17922.0,49.7334,49.7426,49.6967,49.7059,17922.0
2021-09-14 15:30:00,54.22,54.24,54.18,54.23,30618.0,49.7151,49.7334,49.6784,49.7242,30618.0
2021-09-14 15:35:00,54.23,54.23,54.17,54.21,33701.0,49.7242,49.7242,49.6692,49.7059,33701.0
2021-09-14 15:40:00,54.2,54.29,54.19,54.27,43955.0,49.6967,49.7792,49.6876,49.7609,43955.0
2021-09-14 15:45:00,54.27,54.3,54.2,54.23,52139.0,49.7609,49.7884,49.6967,49.7242,52139.0
2021-09-14 15:50:00,54.22,54.34,54.2,54.33,78205.0,49.7151,49.8251,49.6967,49.8159,78205.0
2021-09-14 15:55:00,54.32,54.34,54.26,54.3,143148.0,49.8068,49.8251,49.7517,49.7884,143148.0
2021-09-15 09:30:00,54.38,54.43,54.26,54.39,43631.0,49.8618,49.9076,49.7517,49.8709,43631.0
2021-09-15 09:35:00,54.4,54.54,54.39,54.53,29999.0,49.8801,50.0085,49.8709,49.9993,29999.0
2021-09-15 09:40:00,54.52,54.56,54.46,54.55,22628.0,49.9901,50.0268,49.9351,50.0176,22628.0
2021-09-15 09:45:00,54.56,54.83,54.55,54.82,25489.0,50.0268,50.2744,50.0176,50.2652,25489.0
2021-09-15 09:50:00,54.82,54.82,54.71,54.74,15418.0,50.2652,50.2652,50.1644,50.1919,15418.0
2021-09-15 09:55:00,54.75,54.82,54.72,54.76,11706.0,50.201,50.2652,50.1735,50.2102,11706.0
2021-09-15 10:00:00,54.76,54.8,54.71,54.79,20790.0,50.2102,50.2469,50.1644,50.2377,20790.0
2021-09-15 10:05:00,54.78,54.79,54.6,54.61,13406.0,50.2285,50.2377,50.0635,50.0727,13406.0
2021-09-15 10:10:00,54.61,54.65,54.52,54.58,8916.0,50.0727,50.1093,49.9901,50.0452,8916.0
2021-09-15 10:15:00,54.58,54.6,54.5,54.6,15868.0,50.0452,50.0635,49.9718,50.0635,15868.0
2021-09-15 10:20:00,54.59,54.61,54.49,54.55,16810.0,50.0543,50.0727,49.9626,50.0176,16810.0
2021-09-15 10:25:00,54.56,54.6,54.53,54.54,14465.0,50.0268,50.0635,49.9993,50.0085,14465.0
2021-09-15 10:30:00,54.54,54.69,54.54,54.61,18627.0,50.0085,50.146,50.0085,50.0727,18627.0
2021-09-15 10:35:00,54.6,54.64,54.55,54.56,27801.0,50.0635,50.1002,50.0176,50.0268,27801.0
2021-09-15 10:40:00,54.57,54.58,54.43,54.44,27080.0,50.036,50.0452,49.9076,49.9168,27080.0
2021-09-15 10:45:00,54.45,54.52,54.43,54.52,15271.0,49.926,49.9901,49.9076,49.9901,15271.0
2021-09-15 10:50:00,54.53,54.55,54.48,54.49,28365.0,49.9993,50.0176,49.9535,49.9626,28365.0
2021-09-15 10:55:00,54.48,54.59,54.48,54.59,13051.0,49.9535,50.0543,49.9535,50.0543,13051.0
2021-09-15 11:00:00,54.59,54.62,54.55,54.62,14136.0,50.0543,50.0818,50.0176,50.0818,14136.0
2021-09-15 11:05:00,54.63,54.73,54.63,54.73,14496.0,50.091,50.1827,50.091,50.1827,14496.0
2021-09-15 11:10:00,54.73,54.75,54.72,54.73,9693.0,50.1827,50.201,50.1735,50.1827,9693.0
2021-09-15 11:15:00,54.72,54.84,54.72,54.81,16846.0,50.1735,50.2836,50.1735,50.256,16846.0
2021-09-15 11:20:00,54.82,54.89,54.82,54.89,9909.0,50.2652,50.3294,50.2652,50.3294,9909.0
2021-09-15 11:25:00,54.9,54.92,54.87,54.91,17348.0,50.3386,50.3569,50.3111,50.3477,17348.0
2021-09-15 11:30:00,54.91,54.92,54.84,54.86,12682.0,50.3477,50.3569,50.2836,50.3019,12682.0
2021-09-15 11:35:00,54.87,54.92,54.84,54.91,10852.0,50.3111,50.3569,50.2836,50.3477,10852.0
2021-09-15 11:40:00,54.91,54.91,54.83,54.84,8435.0,50.3477,50.3477,50.2744,50.2836,8435.0
2021-09-15 11:45:00,54.84,54.86,54.8,54.83,13164.0,50.2836,50.3019,50.2469,50.2744,13164.0
2021-09-15 11:50:00,54.83,54.84,54.78,54.83,8695.0,50.2744,50.2836,50.2285,50.2744,8695.0
2021-09-15 11:55:00,54.83,54.84,54.81,54.84,13014.0,50.2744,50.2836,50.256,50.2836,13014.0
2021-09-15 12:00:00,54.84,54.84,54.78,54.79,15748.0,50.2836,50.2836,50.2285,50.2377,15748.0
2021-09-15 12:05:00,54.79,54.79,54.75,54.77,7173.0,50.2377,50.2377,50.201,50.2194,7173.0
2021-09-15 12:10:00,54.77,54.8,54.76,54.79,9442.0,50.2194,50.2469,50.2102,50.2377,9442.0
2021-09-15 12:15:00,54.8,54.86,54.8,54.86,8650.0,50.2469,50.3019,50.2469,50.3019,8650.0
2021-09-15 12:20:00,54.86,54.89,54.85,54.89,8135.0,50.3019,50.3294,50.2927,50.3294,8135.0
2021-09-15 12:25:00,54.88,54.91,54.85,54.86,10833.0,50.3202,50.3477,50.2927,50.3019,10833.0
2021-09-15 12:30:00,54.85,54.86,54.81,54.83,10404.0,50.2927,50.3019,50.256,50.2744,10404.0
2021-09-15 12:35:00,54.83,54.88,54.83,54.88,9787.0,50.2744,50.3202,50.2744,50.3202,9787.0
2021-09-15 12:40:00,54.88,54.98,54.88,54.96,26737.0,50.3202,50.4119,50.3202,50.3936,26737.0
2021-09-15 12:45:00,54.96,54.96,54.88,54.9,19949.0,50.3936,50.3936,50.3202,50.3386,19949.0
2021-09-15 12:50:00,54.91,54.94,54.89,54.93,4224.0,50.3477,50.3752,50.3294,50.3661,4224.0
2021-09-15 12:55:00,54.93,54.96,54.9,54.93,10679.0,50.3661,50.3936,50.3386,50.3661,10679.0
2021-09-15 13:00:00,54.93,54.95,54.92,54.94,7077.0,50.3661,50.3844,50.3569,50.3752,7077.0
2021-09-15 13:05:00,54.95,54.98,54.9,54.9,7373.0,50.3844,50.4119,50.3386,50.3386,7373.0
2021-09-15 13:10:00,54.91,54.95,54.9,54.95,8694.0,50.3477,50.3844,50.3386,50.3844,8694.0
2021-09-15 13:15:00,54.94,54.95,54.91,54.91,15195.0,50.3752,50.3844,50.3477,50.3477,15195.0
2021-09-15 13:20:00,54.92,54.97,54.91,54.97,8944.0,50.3569,50.4028,50.3477,50.4028,8944.0
2021-09-15 13:25:00,54.98,54.99,54.96,54.98,13683.0,50.4119,50.4211,50.3936,50.4119,13683.0
2021-09-15 13:30:00,54.98,55.03,54.98,55.03,17927.0,50.4119,50.4578,50.4119,50.4578,17927.0
2021-09-15 13:35:00,55.03,55.03,55.0,55.03,9191.0,50.4578,50.4578,50.4303,50.4578,9191.0
2021-09-15 13:40:00,55.03,55.07,55.0,55.07,8873.0,50.4578,50.4944,50.4303,50.4944,8873.0
2021-09-15 13:45:00,55.07,55.11,55.05,55.11,10197.0,50.4944,50.5311,50.4761,50.5311,10197.0
2021-09-15 13:50:00,55.11,55.11,55.04,55.05,13813.0,50.5311,50.5311,50.4669,50.4761,13813.0
2021-09-15 13:55:00,55.05,55.05,54.96,54.97,18446.0,50.4761,50.4761,50.3936,50.4028,18446.0
2021-09-15 14:00:00,54.97,54.99,54.93,54.95,22034.0,50.4028,50.4211,50.3661,50.3844,22034.0
2021-09-15 14:05:00,54.96,54.97,54.92,54.93,11095.0,50.3936,50.4028,50.3569,50.3661,11095.0
2021-09-15 14:10:00,54.94,54.95,54.85,54.86,19325.0,50.3752,50.3844,50.2927,50.3019,19325.0
2021-09-15 14:15:00,54.86,54.88,54.8,54.81,13033.0,50.3019,50.3202,50.2469,50.256,13033.0
2021-09-15 14:20:00,54.82,54.83,54.78,54.8,28850.0,50.2652,50.2744,50.2285,50.2469,28850.0
2021-09-15 14:25:00,54.81,54.84,54.79,54.82,16319.0,50.256,50.2836,50.2377,50.2652,16319.0
2021-09-15 14:30:00,54.82,54.84,54.8,54.82,12982.0,50.2652,50.2836,50.2469,50.2652,12982.0
2021-09-15 14:35:00,54.83,54.86,54.79,54.8,21603.0,50.2744,50.3019,50.2377,50.2469,21603.0
2021-09-15 14:40:00,54.8,54.81,54.76,54.77,14330.0,50.2469,50.256,50.2102,50.2194,14330.0
2021-09-15 14:45:00,54.77,54.82,54.76,54.77,17911.0,50.2194,50.2652,50.2102,50.2194,17911.0
2021-09-15 14:50:00,54.77,54.8,54.72,54.73,18912.0,50.2194,50.2469,50.1735,50.1827,18912.0
2021-09-15 14:55:00,54.74,54.76,54.72,54.73,9982.0,50.1919,50.2102,50.1735,50.1827,9982.0
2021-09-15 15:00:00,54.74,54.76,54.71,54.76,23331.0,50.1919,50.2102,50.1644,50.2102,23331.0
2021-09-15 15:05:00,54.77,54.78,54.71,54.75,74464.0,50.2194,50.2285,50.1644,50.201,74464.0
2021-09-15 15:10:00,54.75,54.8,54.72,54.8,20147.0,50.201,50.2469,50.1735,50.2469,20147.0
2021-09-15 15:15:00,54.8,54.83,54.78,54.81,17996.0,50.2469,50.2744,50.2285,50.256,17996.0
2021-09-15 15:20:00,54.82,54.83,54.78,54.8,15959.0,50.2652,50.2744,50.2285,50.2469,15959.0
2021-09-15 15:25:00,54.8,54.81,54.78,54.78,14452.0,50.2469,50.256,50.2285,50.2285,14452.0
2021-09-15 15:30:00,54.78,54.86,54.77,54.86,17584.0,50.2285,50.3019,50.2194,50.3019,17584.0
2021-09-15 15:35:00,54.86,54.89,54.84,54.86,36557.0,50.3019,50.3294,50.2836,50.3019,36557.0
2021-09-15 15:40:00,54.86,54.88,54.82,54.88,17427.0,50.3019,50.3202,50.2652,50.3202,17427.0
2021-09-15 15:45:00,54.87,54.88,54.79,54.79,26220.0,50.3111,50.3202,50.2377,50.2377,26220.0
2021-09-15 15:50:00,54.79,54.82,54.72,54.72,65474.0,50.2377,50.2652,50.1735,50.1735,65474.0
2021-09-15 15:55:00,54.72,54.73,54.62,54.67,188636.0,50.1735,50.1827,50.0818,50.1277,188636.0
2021-09-16 09:30:00,54.67,54.95,54.58,54.81,40010.0,50.1277,50.3844,50.0452,50.256,40010.0
2021-09-16 09:35:00,54.78,54.78,54.66,54.77,20719.0,50.2285,50.2285,50.1185,50.2194,20719.0
2021-09-16 09:40:00,54.78,54.86,54.75,54.8,37266.0,50.2285,50.3019,50.201,50.2469,37266.0
2021-09-16 09:45:00,54.8,54.84,54.68,54.84,34246.0,50.2469,50.2836,50.1368,50.2836,34246.0
2021-09-16 09:50:00,54.84,54.91,54.76,54.77,20582.0,50.2836,50.3477,50.2102,50.2194,20582.0
2021-09-16 09:55:00,54.77,54.8,54.71,54.75,16780.0,50.2194,50.2469,50.1644,50.201,16780.0
2021-09-16 10:00:00,54.75,54.79,54.62,54.63,22998.0,50.201,50.2377,50.0818,50.091,22998.0
2021-09-16 10:05:00,54.65,54.67,54.54,54.62,23625.0,50.1093,50.1277,50.0085,50.0818,23625.0
2021-09-16 10:10:00,54.62,54.7,54.6,54.6,17892.0,50.0818,50.1552,50.0635,50.0635,17892.0
2021-09-16 10:15:00,54.58,54.62,54.51,54.52,18820.0,50.0452,50.0818,49.981,49.9901,18820.0
2021-09-16 10:20:00,54.53,54.55,54.5,54.5,25923.0,49.9993,50.0176,49.9718,49.9718,25923.0
2021-09-16 10:25:00,54.5,54.51,54.47,54.5,12683.0,49.9718,49.981,49.9443,49.9718,12683.0
2021-09-16 10:30:00,54.49,54.56,54.47,54.55,19249.0,49.9626,50.0268,49.9443,50.0176,19249.0
2021-09-16 10:35:00,54.56,54.59,54.5,54.58,28764.0,50.0268,50.0543,49.9718,50.0452,28764.0
2021-09-16 10:40:00,54.58,54.58,54.48,54.49,19205.0,50.0452,50.0452,49.9535,49.9626,19205.0
2021-09-16 10:45:00,54.49,54.5,54.43,54.44,17828.0,49.9626,49.9718,49.9076,49.9168,17828.0
2021-09-16 10:50:00,54.42,54.44,54.33,54.33,21355.0,49.8984,49.9168,49.8159,49.8159,21355.0
2021-09-16 10:55:00,54.34,54.37,54.29,54.37,12329.0,49.8251,49.8526,49.7792,49.8526,12329.0
2021-09-16 11:00:00,54.36,54.4,54.35,54.36,17001.0,49.8434,49.8801,49.8343,49.8434,17001.0
2021-09-16 11:05:00,54.36,54.47,54.35,54.46,12053.0,49.8434,49.9443,49.8343,49.9351,12053.0
2021-09-16 11:10:00,54.45,54.56,54.41,54.56,15042.0,49.926,50.0268,49.8893,50.0268,15042.0
2021-09-16 11:15:00,54.55,54.56,54.48,54.51,21386.0,50.0176,50.0268,49.9535,49.981,21386.0
2021-09-16 11:20:00,54.51,54.59,54.49,54.59,14204.0,49.981,50.0543,49.9626,50.0543,14204.0
2021-09-16 11:25:00,54.58,54.63,54.55,54.58,57662.0,50.0452,50.091,50.0176,50.0452,57662.0
2021-09-16 11:30:00,54.59,54.63,54.58,54.6,11971.0,50.0543,50.091,50.0452,50.0635,11971.0
2021-09-16 11:35:00,54.6,54.61,54.57,54.6,12901.0,50.0635,50.0727,50.036,50.0635,12901.0
2021-09-16 11:40:00,54.6,54.62,54.58,54.59,7428.0,50.0635,50.0818,50.0452,50.0543,7428.0
2021-09-16 11:45:00,54.58,54.61,54.56,54.6,13984.0,50.0452,50.0727,50.0268,50.0635,13984.0
2021-09-16 11:50:00,54.59,54.66,54.59,54.64,9012.0,50.0543,50.1185,50.0543,50.1002,9012.0
2021-09-16 11:55:00,54.64,54.67,54.62,54.66,10395.0,50.1002,50.1277,50.0818,50.1185,10395.0
2021-09-16 12:00:00,54.66,54.68,54.56,54.56,10171.0,50.1185,50.1368,50.0268,50.0268,10171.0
2021-09-16 12:05:00,54.56,54.62,54.55,54.62,5493.0,50.0268,50.0818,50.0176,50.0818,5493.0
2021-09-16 12:10:00,54.61,54.63,54.58,54.62,7522.0,50.0727,50.091,50.0452,50.0818,7522.0
2021-09-16 12:15:00,54.61,54.67,54.61,54.67,4664.0,50.0727,50.1277,50.0727,50.1277,4664.0
2021-09-16 12:20:00,54.67,54.71,54.65,54.69,8987.0,50.1277,50.1644,50.1093,50.146,8987.0
2021-09-16 12:25:00,54.69,54.69,54.64,54.66,30087.0,50.146,50.146,50.1002,50.1185,30087.0
2021-09-16 12:30:00,54.65,54.68,54.65,54.68,8248.0,50.1093,50.1368,50.1093,50.1368,8248.0
2021-09-16 12:35:00,54.69,54.72,54.69,54.72,8348.0,50.146,50.1735,50.146,50.1735,8348.0
2021-09-16 12:40:00,54.72,54.77,54.7,54.77,6626.0,50.1735,50.2194,50.1552,50.2194,6626.0
2021-09-16 12:45:00,54.77,54.8,54.77,54.79,7088.0,50.2194,50.2469,50.2194,50.2377,7088.0
2021-09-16 12:50:00,54.79,54.8,54.73,54.73,10252.0,50.2377,50.2469,50.1827,50.1827,10252.0
2021-09-16 12:55:00,54.75,54.78,54.74,54.77,6136.0,50.201,50.2285,50.1919,50.2194,6136.0
2021-09-16 13:00:00,54.76,54.76,54.69,54.7,13751.0,50.2102,50.2102,50.146,50.1552,13751.0
2021-09-16 13:05:00,54.7,54.71,54.67,54.7,10943.0,50.1552,50.1644,50.1277,50.1552,10943.0
2021-09-16 13:10:00,54.69,54.7,54.68,54.7,8890.0,50.146,50.1552,50.1368,50.1552,8890.0
2021-09-16 13:15:00,54.71,54.76,54.7,54.76,14895.0,50.1644,50.2102,50.1552,50.2102,14895.0
2021-09-16 13:20:00,54.77,54.77,54.72,54.73,8857.0,50.2194,50.2194,50.1735,50.1827,8857.0
2021-09-16 13:25:00,54.73,54.75,54.72,54.73,7116.0,50.1827,50.201,50.1735,50.1827,7116.0
2021-09-16 13:30:00,54.73,54.73,54.67,54.7,14321.0,50.1827,50.1827,50.1277,50.1552,14321.0
2021-09-16 13:35:00,54.69,54.7,54.66,54.7,8366.0,50.146,50.1552,50.1185,50.1552,8366.0
2021-09-16 13:40:00,54.7,54.72,54.67,54.67,12824.0,50.1552,50.1735,50.1277,50.1277,12824.0
2021-09-16 13:45:00,54.68,54.69,54.65,54.66,11161.0,50.1368,50.146,50.1093,50.1185,11161.0
2021-09-16 13:50:00,54.65,54.77,54.65,54.76,24996.0,50.1093,50.2194,50.1093,50.2102,24996.0
2021-09-16 13:55:00,54.76,54.78,54.75,54.76,13805.0,50.2102,50.2285,50.201,50.2102,13805.0
2021-09-16 14:00:00,54.77,54.77,54.72,54.76,15434.0,50.2194,50.2194,50.1735,50.2102,15434.0
2021-09-16 14:05:00,54.75,54.77,54.73,54.76,9624.0,50.201,50.2194,50.1827,50.2102,9624.0
2021-09-16 14:10:00,54.77,54.84,54.77,54.83,12468.0,50.2194,50.2836,50.2194,50.2744,12468.0
2021-09-16 14:15:00,54.84,54.84,54.78,54.78,12145.0,50.2836,50.2836,50.2285,50.2285,12145.0
2021-09-16 14:20:00,54.78,54.79,54.75,54.78,9717.0,50.2285,50.2377,50.201,50.2285,9717.0
2021-09-16 14:25:00,54.79,54.8,54.74,54.76,13912.0,50.2377,50.2469,50.1919,50.2102,13912.0
2021-09-16 14:30:00,54.77,54.81,54.77,54.81,13719.0,50.2194,50.256,50.2194,50.256,13719.0
2021-09-16 14:35:00,54.81,54.83,54.78,54.79,20009.0,50.256,50.2744,50.2285,50.2377,20009.0
2021-09-16 14:40:00,54.79,54.79,54.74,54.74,11390.0,50.2377,50.2377,50.1919,50.1919,11390.0
2021-09-16 14:45:00,54.73,54.74,54.71,54.72,13543.0,50.1827,50.1919,50.1644,50.1735,13543.0
2021-09-16 14:50:00,54.71,54.73,54.68,54.73,15417.0,50.1644,50.1827,50.1368,50.1827,15417.0
2021-09-16 14:55:00,54.72,54.77,54.72,54.75,12415.0,50.1735,50.2194,50.1735,50.201,12415.0
2021-09-16 15:00:00,54.75,54.79,54.73,54.78,12613.0,50.201,50.2377,50.1827,50.2285,12613.0
2021-09-16 15:05:00,54.8,54.85,54.79,54.83,15763.0,50.2469,50.2927,50.2377,50.2744,15763.0
2021-09-16 15:10:00,54.83,54.86,54.8,54.81,14563.0,50.2744,50.3019,50.2469,50.256,14563.0
2021-09-16 15:15:00,54.81,54.81,54.76,54.79,10286.0,50.256,50.256,50.2102,50.2377,10286.0
2021-09-16 15:20:00,54.8,54.82,54.79,54.8,9466.0,50.2469,50.2652,50.2377,50.2469,9466.0
2021-09-16 15:25:00,54.8,54.82,54.76,54.77,11896.0,50.2469,50.2652,50.2102,50.2194,11896.0
2021-09-16 15:30:00,54.77,54.79,54.74,54.75,18607.0,50.2194,50.2377,50.1919,50.201,18607.0
2021-09-16 15:35:00,54.75,54.77,54.71,54.77,20006.0,50.201,50.2194,50.1644,50.2194,20006.0
2021-09-16 15:40:00,54.77,54.78,54.71,54.72,18062.0,50.2194,50.2285,50.1644,50.1735,18062.0
2021-09-16 15:45:00,54.72,54.74,54.63,54.64,27126.0,50.1735,50.1919,50.091,50.1002,27126.0
2021-09-16 15:50:00,54.64,54.7,54.61,54.62,57496.0,50.1002,50.1552,50.0727,50.0818,57496.0
2021-09-16 15:55:00,54.61,54.62,54.54,54.56,176609.0,50.0727,50.0818,50.0085,50.0268,176609.0
2021-09-17 09:30:00,54.4,54.81,54.17,54.7,565933.0,49.8801,50.256,49.6692,50.1552,565933.0
2021-09-17 09:35:00,54.72,54.81,54.64,54.79,22258.0,50.1735,50.256,50.1002,50.2377,22258.0
2021-09-17 09:40:00,54.79,54.91,54.76,54.78,42074.0,50.2377,50.3477,50.2102,50.2285,42074.0
2021-09-17 09:45:00,54.8,54.83,54.63,54.63,30922.0,50.2469,50.2744,50.091,50.091,30922.0
2021-09-17 09:50:00,54.66,54.77,54.62,54.64,19146.0,50.1185,50.2194,50.0818,50.1002,19146.0
2021-09-17 09:55:00,54.59,54.61,54.51,54.57,17837.0,50.0543,50.0727,49.981,50.036,17837.0
2021-09-17 10:00:00,54.58,54.68,54.55,54.61,40597.0,50.0452,50.1368,50.0176,50.0727,40597.0
2021-09-17 10:05:00,54.58,54.68,54.58,54.66,23503.0,50.0452,50.1368,50.0452,50.1185,23503.0
2021-09-17 10:10:00,54.66,54.73,54.62,54.63,26591.0,50.1185,50.1827,50.0818,50.091,26591.0
2021-09-17 10:15:00,54.62,54.71,54.58,54.71,18443.0,50.0818,50.1644,50.0452,50.1644,18443.0
2021-09-17 10:20:00,54.71,54.71,54.62,54.62,29746.0,50.1644,50.1644,50.0818,50.0818,29746.0
2021-09-17 10:25:00,54.61,54.68,54.58,54.64,14071.0,50.0727,50.1368,50.0452,50.1002,14071.0
2021-09-17 10:30:00,54.64,54.64,54.54,54.58,23803.0,50.1002,50.1002,50.0085,50.0452,23803.0
2021-09-17 10:35:00,54.59,54.63,54.53,54.59,18428.0,50.0543,50.091,49.9993,50.0543,18428.0
2021-09-17 10:40:00,54.61,54.61,54.49,54.49,12034.0,50.0727,50.0727,49.9626,49.9626,12034.0
2021-09-17 10:45:00,54.48,54.56,54.46,54.53,12849.0,49.9535,50.0268,49.9351,49.9993,12849.0
2021-09-17 10:50:00,54.53,54.57,54.49,54.56,20389.0,49.9993,50.036,49.9626,50.0268,20389.0
2021-09-17 10:55:00,54.55,54.56,54.48,54.54,14573.0,50.0176,50.0268,49.9535,50.0085,14573.0
2021-09-17 11:00:00,54.52,54.61,54.49,54.6,14447.0,49.9901,50.0727,49.9626,50.0635,14447.0
2021-09-17 11:05:00,54.6,54.6,54.56,54.59,10285.0,50.0635,50.0635,50.0268,50.0543,10285.0
2021-09-17 11:10:00,54.58,54.65,54.54,54.64,13320.0,50.0452,50.1093,50.0085,50.1002,13320.0
2021-09-17 11:15:00,54.66,54.68,54.65,54.66,14799.0,50.1185,50.1368,50.1093,50.1185,14799.0
2021-09-17 11:20:00,54.66,54.69,54.64,54.64,9163.0,50.1185,50.146,50.1002,50.1002,9163.0
2021-09-17 11:25:00,54.64,54.65,54.58,54.6,12466.0,50.1002,50.1093,50.0452,50.0635,12466.0
2021-09-17 11:30:00,54.6,54.6,54.52,54.59,23316.0,50.0635,50.0635,49.9901,50.0543,23316.0
2021-09-17 11:35:00,54.59,54.59,54.52,54.54,16354.0,50.0543,50.0543,49.9901,50.0085,16354.0
2021-09-17 11:40:00,54.55,54.57,54.48,54.51,17953.0,50.0176,50.036,49.9535,49.981,17953.0
2021-09-17 11:45:00,54.5,54.53,54.48,54.53,12763.0,49.9718,49.9993,49.9535,49.9993,12763.0
2021-09-17 11:50:00,54.52,54.52,54.46,54.47,11684.0,49.9901,49.9901,49.9351,49.9443,11684.0
2021-09-17 11:55:00,54.47,54.53,54.47,54.47,15764.0,49.9443,49.9993,49.9443,49.9443,15764.0
2021-09-17 12:00:00,54.47,54.49,54.42,54.44,10601.0,49.9443,49.9626,49.8984,49.9168,10601.0
2021-09-17 12:05:00,54.44,54.45,54.39,54.43,15574.0,49.9168,49.926,49.8709,49.9076,15574.0
2021-09-17 12:10:00,54.43,54.44,54.36,54.37,13240.0,49.9076,49.9168,49.8434,49.8526,13240.0
2021-09-17 12:15:00,54.36,54.38,54.32,54.32,12964.0,49.8434,49.8618,49.8068,49.8068,12964.0
2021-09-17 12:20:00,54.32,54.36,54.31,54.36,9952.0,49.8068,49.8434,49.7976,49.8434,9952.0
2021-09-17 12:25:00,54.35,54.35,54.26,54.26,12475.0,49.8343,49.8343,49.7517,49.7517,12475.0
2021-09-17 12:30:00,54.27,54.32,54.26,54.28,13067.0,49.7609,49.8068,49.7517,49.7701,13067.0
2021-09-17 12:35:00,54.29,54.35,54.29,54.35,12163.0,49.7792,49.8343,49.7792,49.8343,12163.0
2021-09-17 12:40:00,54.35,54.36,54.29,54.3,8893.0,49.8343,49.8434,49.7792,49.7884,8893.0
2021-09-17 12:45:00,54.3,54.31,54.25,54.27,10380.0,49.7884,49.7976,49.7426,49.7609,10380.0
2021-09-17 12:50:00,54.27,54.3,54.25,54.28,15709.0,49.7609,49.7884,49.7426,49.7701,15709.0
2021-09-17 12:55:00,54.28,54.28,54.22,54.23,11241.0,49.7701,49.7701,49.7151,49.7242,11241.0
2021-09-17 13:00:00,54.22,54.23,54.13,54.15,11783.0,49.7151,49.7242,49.6325,49.6509,11783.0
2021-09-17 13:05:00,54.14,54.16,54.11,54.12,7556.0,49.6417,49.6601,49.6142,49.6234,7556.0
2021-09-17 13:10:00,54.12,54.13,54.06,54.09,27625.0,49.6234,49.6325,49.5684,49.5959,27625.0
2021-09-17 13:15:00,54.09,54.1,54.05,54.06,9077.0,49.5959,49.605,49.5592,49.5684,9077.0
2021-09-17 13:20:00,54.06,54.07,54.03,54.06,9970.0,49.5684,49.5775,49.5409,49.5684,9970.0
2021-09-17 13:25:00,54.05,54.09,54.04,54.06,13591.0,49.5592,49.5959,49.55,49.5684,13591.0
2021-09-17 13:30:00,54.06,54.09,54.03,54.05,13431.0,49.5684,49.5959,49.5409,49.5592,13431.0
2021-09-17 13:35:00,54.05,54.14,54.05,54.13,13519.0,49.5592,49.6417,49.5592,49.6325,13519.0
2021-09-17 13:40:00,54.13,54.14,54.09,54.1,11589.0,49.6325,49.6417,49.5959,49.605,11589.0
2021-09-17 13:45:00,54.1,54.1,54.01,54.02,14183.0,49.605,49.605,49.5225,49.5317,14183.0
2021-09-17 13:50:00,54.01,54.05,53.98,54.04,36658.0,49.5225,49.5592,49.495,49.55,36658.0
2021-09-17 13:55:00,54.03,54.08,54.01,54.07,14387.0,49.5409,49.5867,49.5225,49.5775,14387.0
2021-09-17 14:00:00,54.06,54.07,54.01,54.02,20977.0,49.5684,49.5775,49.5225,49.5317,20977.0
2021-09-17 14:05:00,54.02,54.13,54.02,54.13,29385.0,49.5317,49.6325,49.5317,49.6325,29385.0
2021-09-17 14:10:00,54.14,54.16,54.05,54.06,24812.0,49.6417,49.6601,49.5592,49.5684,24812.0
2021-09-17 14:15:00,54.06,54.08,54.02,54.03,19152.0,49.5684,49.5867,49.5317,49.5409,19152.0
2021-09-17 14:20:00,54.03,54.07,54.02,54.07,11434.0,49.5409,49.5775,49.5317,49.5775,11434.0
2021-09-17 14:25:00,54.07,54.09,54.04,54.05,23855.0,49.5775,49.5959,49.55,49.5592,23855.0
2021-09-17 14:30:00,54.05,54.05,53.98,53.98,30904.0,49.5592,49.5592,49.495,49.495,30904.0
2021-09-17 14:35:00,53.98,54.02,53.95,54.02,24648.0,49.495,49.5317,49.4675,49.5317,24648.0
2021-09-17 14:40:00,54.02,54.08,54.0,54.07,14926.0,49.5317,49.5867,49.5133,49.5775,14926.0
2021-09-17 14:45:00,54.08,54.08,54.02,54.07,26348.0,49.5867,49.5867,49.5317,49.5775,26348.0
2021-09-17 14:50:00,54.07,54.08,54.0,54.01,57946.0,49.5775,49.5867,49.5133,49.5225,57946.0
2021-09-17 14:55:00,54.01,54.05,53.99,54.01,29135.0,49.5225,49.5592,49.5042,49.5225,29135.0
2021-09-17 15:00:00,54.02,54.2,54.02,54.2,40445.0,49.5317,49.6967,49.5317,49.6967,40445.0
2021-09-17 15:05:00,54.19,54.2,54.14,54.17,23167.0,49.6876,49.6967,49.6417,49.6692,23167.0
2021-09-17 15:10:00,54.17,54.19,54.12,54.16,30897.0,49.6692,49.6876,49.6234,49.6601,30897.0
2021-09-17 15:15:00,54.16,54.17,54.12,54.14,28716.0,49.6601,49.6692,49.6234,49.6417,28716.0
2021-09-17 15:20:00,54.14,54.2,54.14,54.19,36666.0,49.6417,49.6967,49.6417,49.6876,36666.0
2021-09-17 15:25:00,54.18,54.18,54.12,54.15,42614.0,49.6784,49.6784,49.6234,49.6509,42614.0
2021-09-17 15:30:00,54.15,54.16,54.09,54.14,48500.0,49.6509,49.6601,49.5959,49.6417,48500.0
2021-09-17 15:35:00,54.14,54.24,54.13,54.18,84780.0,49.6417,49.7334,49.6325,49.6784,84780.0
2021-09-17 15:40:00,54.19,54.28,54.18,54.26,65149.0,49.6876,49.7701,49.6784,49.7517,65149.0
2021-09-17 15:45:00,54.26,54.27,53.98,53.99,126485.0,49.7517,49.7609,49.495,49.5042,126485.0
2021-09-17 15:50:00,53.99,54.24,53.98,54.1,147026.0,49.5042,49.7334,49.495,49.605,147026.0
2021-09-17 15:55:00,54.1,54.12,53.97,53.97,494544.0,49.605,49.6234,49.4858,49.4858,494544.0
2021-09-20 09:30:00,52.9,53.0,52.68,52.85,98727.0,48.5047,48.5964,48.303,48.4589,98727.0
2021-09-20 09:35:00,52.84,52.97,52.7,52.86,31306.0,48.4497,48.5689,48.3214,48.4681,31306.0
2021-09-20 09:40:00,52.85,52.9,52.74,52.77,24633.0,48.4589,48.5047,48.358,48.3855,24633.0
2021-09-20 09:45:00,52.76,52.89,52.71,52.89,34104.0,48.3764,48.4956,48.3305,48.4956,34104.0
2021-09-20 09:50:00,52.89,52.89,52.7,52.85,29508.0,48.4956,48.4956,48.3214,48.4589,29508.0
2021-09-20 09:55:00,52.85,52.91,52.78,52.81,61864.0,48.4589,48.5139,48.3947,48.4222,61864.0
2021-09-20 10:00:00,52.83,52.85,52.61,52.73,64825.0,48.4406,48.4589,48.2388,48.3489,64825.0
2021-09-20 10:05:00,52.72,52.93,52.69,52.69,131598.0,48.3397,48.5322,48.3122,48.3122,131598.0
2021-09-20 10:10:00,52.7,52.79,52.64,52.74,28789.0,48.3214,48.4039,48.2663,48.358,28789.0
2021-09-20 10:15:00,52.73,52.73,52.53,52.6,39270.0,48.3489,48.3489,48.1655,48.2297,39270.0
2021-09-20 10:20:00,52.59,52.61,52.43,52.44,22207.0,48.2205,48.2388,48.0738,48.083,22207.0
2021-09-20 10:25:00,52.44,52.54,52.43,52.48,33574.0,48.083,48.1747,48.0738,48.1196,33574.0
2021-09-20 10:30:00,52.5,52.56,52.33,52.37,35273.0,48.138,48.193,47.9821,48.0188,35273.0
2021-09-20 10:35:00,52.38,52.55,52.38,52.52,29360.0,48.0279,48.1838,48.0279,48.1563,29360.0
2021-09-20 10:40:00,52.52,52.53,52.42,52.47,44474.0,48.1563,48.1655,48.0646,48.1105,44474.0
2021-09-20 10:45:00,52.45,52.55,52.39,52.51,53069.0,48.0921,48.1838,48.0371,48.1471,53069.0
2021-09-20 10:50:00,52.5,52.52,52.41,52.48,35684.0,48.138,48.1563,48.0555,48.1196,35684.0
2021-09-20 10:55:00,52.48,52.48,52.31,52.32,33817.0,48.1196,48.1196,47.9638,47.9729,33817.0
2021-09-20 11:00:00,52.31,52.36,52.25,52.32,42885.0,47.9638,48.0096,47.9087,47.9729,42885.0
2021-09-20 11:05:00,52.33,52.38,52.26,52.27,17445.0,47.9821,48.0279,47.9179,47.9271,17445.0
2021-09-20 11:10:00,52.26,52.29,52.17,52.27,34564.0,47.9179,47.9454,47.8354,47.9271,34564.0
2021-09-20 11:15:00,52.26,52.26,52.12,52.15,22095.0,47.9179,47.9179,47.7895,47.8171,22095.0
2021-09-20 11:20:00,52.15,52.22,52.1,52.13,30258.0,47.8171,47.8812,47.7712,47.7987,30258.0
2021-09-20 11:25:00,52.13,52.19,52.09,52.16,28279.0,47.7987,47.8537,47.762,47.8262,28279.0
2021-09-20 11:30:00,52.16,52.16,52.0,52.08,30020.0,47.8262,47.8262,47.6795,47.7529,30020.0
2021-09-20 11:35:00,52.09,52.11,52.04,52.09,17492.0,47.762,47.7804,47.7162,47.762,17492.0
2021-09-20 11:40:00,52.09,52.1,52.01,52.03,26266.0,47.762,47.7712,47.6887,47.707,26266.0
2021-09-20 11:45:00,52.03,52.07,51.99,52.06,32260.0,47.707,47.7437,47.6703,47.7345,32260.0
2021-09-20 11:50:00,52.06,52.07,51.99,52.05,29462.0,47.7345,47.7437,47.6703,47.7254,29462.0
2021-09-20 11:55:00,52.05,52.06,51.99,52.01,27730.0,47.7254,47.7345,47.6703,47.6887,27730.0
2021-09-20 12:00:00,52.0,52.01,51.89,51.91,16156.0,47.6795,47.6887,47.5787,47.597,16156.0
2021-09-20 12:05:00,51.9,51.91,51.82,51.82,23820.0,47.5878,47.597,47.5145,47.5145,23820.0
2021-09-20 12:10:00,51.82,51.92,51.81,51.91,21493.0,47.5145,47.6062,47.5053,47.597,21493.0
2021-09-20 12:15:00,51.9,51.96,51.89,51.91,23021.0,47.5878,47.6428,47.5787,47.597,23021.0
2021-09-20 12:20:00,51.92,51.95,51.86,51.88,21664.0,47.6062,47.6337,47.5511,47.5695,21664.0
2021-09-20 12:25:00,51.89,51.96,51.87,51.95,20667.0,47.5787,47.6428,47.5603,47.6337,20667.0
2021-09-20 12:30:00,51.94,51.98,51.9,51.92,25234.0,47.6245,47.6612,47.5878,47.6062,25234.0
2021-09-20 12:35:00,51.93,51.97,51.89,51.95,19111.0,47.6153,47.652,47.5787,47.6337,19111.0
2021-09-20 12:40:00,51.95,51.97,51.88,51.91,23196.0,47.6337,47.652,47.5695,47.597,23196.0
2021-09-20 12:45:00,51.9,51.9,51.81,51.82,24151.0,47.5878,47.5878,47.5053,47.5145,24151.0
2021-09-20 12:50:00,51.81,51.85,51.73,51.73,44434.0,47.5053,47.542,47.432,47.432,44434.0
2021-09-20 12:55:00,51.73,51.75,51.68,51.7,24066.0,47.432,47.4503,47.3861,47.4044,24066.0
2021-09-20 13:00:00,51.7,51.74,51.63,51.65,41427.0,47.4044,47.4411,47.3403,47.3586,41427.0
2021-09-20 13:05:00,51.65,51.66,51.61,51.62,14947.0,47.3586,47.3678,47.3219,47.3311,14947.0
2021-09-20 13:10:00,51.62,51.66,51.6,51.62,21233.0,47.3311,47.3678,47.3128,47.3311,21233.0
2021-09-20 13:15:00,51.63,51.64,51.56,51.61,34568.0,47.3403,47.3494,47.2761,47.3219,34568.0
2021-09-20 13:20:00,51.61,51.65,51.58,51.65,14975.0,47.3219,47.3586,47.2944,47.3586,14975.0
2021-09-20 13:25:00,51.66,51.75,51.65,51.75,23023.0,47.3678,47.4503,47.3586,47.4503,23023.0
2021-09-20 13:30:00,51.74,51.74,51.64,51.66,59068.0,47.4411,47.4411,47.3494,47.3678,59068.0
2021-09-20 13:35:00,51.65,51.78,51.65,51.78,17813.0,47.3586,47.4778,47.3586,47.4778,17813.0
2021-09-20 13:40:00,51.79,51.8,51.68,51.69,19950.0,47.487,47.4961,47.3861,47.3953,19950.0
2021-09-20 13:45:00,51.69,51.77,51.67,51.76,24272.0,47.3953,47.4686,47.3769,47.4595,24272.0
2021-09-20 13:50:00,51.75,51.77,51.68,51.69,31334.0,47.4503,47.4686,47.3861,47.3953,31334.0
2021-09-20 13:55:00,51.69,51.73,51.68,51.72,21274.0,47.3953,47.432,47.3861,47.4228,21274.0
2021-09-20 14:00:00,51.72,51.76,51.6,51.64,23829.0,47.4228,47.4595,47.3128,47.3494,23829.0
2021-09-20 14:05:00,51.63,51.64,51.5,51.5,29843.0,47.3403,47.3494,47.2211,47.2211,29843.0
2021-09-20 14:10:00,51.51,51.51,51.43,51.44,19667.0,47.2302,47.2302,47.1569,47.166,19667.0
2021-09-20 14:15:00,51.44,51.48,51.4,51.47,34701.0,47.166,47.2027,47.1294,47.1936,34701.0
2021-09-20 14:20:00,51.47,51.51,51.37,51.37,22123.0,47.1936,47.2302,47.1019,47.1019,22123.0
2021-09-20 14:25:00,51.37,51.44,51.36,51.41,39290.0,47.1019,47.166,47.0927,47.1385,39290.0
2021-09-20 14:30:00,51.41,51.45,51.35,51.36,38587.0,47.1385,47.1752,47.0835,47.0927,38587.0
2021-09-20 14:35:00,51.36,51.4,51.31,51.37,34294.0,47.0927,47.1294,47.0468,47.1019,34294.0
2021-09-20 14:40:00,51.36,51.44,51.31,51.33,56102.0,47.0927,47.166,47.0468,47.0652,56102.0
2021-09-20 14:45:00,51.32,51.4,51.31,51.37,51994.0,47.056,47.1294,47.0468,47.1019,51994.0
2021-09-20 14:50:00,51.36,51.4,51.33,51.33,51895.0,47.0927,47.1294,47.0652,47.0652,51895.0
2021-09-20 14:55:00,51.32,51.37,51.28,51.3,50723.0,47.056,47.1019,47.0193,47.0377,50723.0
2021-09-20 15:00:00,51.3,51.4,51.29,51.37,44620.0,47.0377,47.1294,47.0285,47.1019,44620.0
2021-09-20 15:05:00,51.36,51.37,51.29,51.35,60482.0,47.0927,47.1019,47.0285,47.0835,60482.0
2021-09-20 15:10:00,51.35,51.41,51.34,51.38,37720.0,47.0835,47.1385,47.0744,47.111,37720.0
2021-09-20 15:15:00,51.38,51.45,51.36,51.42,57040.0,47.111,47.1752,47.0927,47.1477,57040.0
2021-09-20 15:20:00,51.43,51.49,51.41,51.49,72437.0,47.1569,47.2119,47.1385,47.2119,72437.0
2021-09-20 15:25:00,51.5,51.59,51.46,51.59,56999.0,47.2211,47.3036,47.1844,47.3036,56999.0
2021-09-20 15:30:00,51.58,51.67,51.57,51.64,54724.0,47.2944,47.3769,47.2852,47.3494,54724.0
2021-09-20 15:35:00,51.64,51.76,51.62,51.7,66169.0,47.3494,47.4595,47.3311,47.4044,66169.0
2021-09-20 15:40:00,51.7,51.82,51.7,51.79,65023.0,47.4044,47.5145,47.4044,47.487,65023.0
2021-09-20 15:45:00,51.8,51.91,51.8,51.87,71704.0,47.4961,47.597,47.4961,47.5603,71704.0
2021-09-20 15:50:00,51.88,52.02,51.87,52.0,149655.0,47.5695,47.6979,47.5603,47.6795,149655.0
2021-09-20 15:55:00,52.01,52.11,51.97,52.06,228289.0,47.6887,47.7804,47.652,47.7345,228289.0
2021-09-21 09:30:00,52.42,52.5,52.21,52.25,42942.0,48.0646,48.138,47.8721,47.9087,42942.0
2021-09-21 09:35:00,52.24,52.44,52.22,52.39,21196.0,47.8996,48.083,47.8812,48.0371,21196.0
2021-09-21 09:40:00,52.4,52.41,52.21,52.26,26830.0,48.0463,48.0555,47.8721,47.9179,26830.0
2021-09-21 09:45:00,52.3,52.5,52.3,52.48,27538.0,47.9546,48.138,47.9546,48.1196,27538.0
2021-09-21 09:50:00,52.48,52.49,52.33,52.35,23158.0,48.1196,48.1288,47.9821,48.0004,23158.0
2021-09-21 09:55:00,52.37,52.42,52.23,52.33,23562.0,48.0188,48.0646,47.8904,47.9821,23562.0
2021-09-21 10:00:00,52.34,52.36,52.27,52.35,25270.0,47.9913,48.0096,47.9271,48.0004,25270.0
2021-09-21 10:05:00,52.35,52.37,52.16,52.17,40104.0,48.0004,48.0188,47.8262,47.8354,40104.0
2021-09-21 10:10:00,52.18,52.3,52.17,52.3,25799.0,47.8446,47.9546,47.8354,47.9546,25799.0
2021-09-21 10:15:00,52.27,52.33,52.21,52.24,20218.0,47.9271,47.9821,47.8721,47.8996,20218.0
2021-09-21 10:20:00,52.24,52.24,52.06,52.07,28975.0,47.8996,47.8996,47.7345,47.7437,28975.0
2021-09-21 10:25:00,52.07,52.14,52.04,52.13,22154.0,47.7437,47.8079,47.7162,47.7987,22154.0
2021-09-21 10:30:00,52.11,52.14,52.02,52.09,25513.0,47.7804,47.8079,47.6979,47.762,25513.0
2021-09-21 10:35:00,52.09,52.1,51.98,52.06,24848.0,47.762,47.7712,47.6612,47.7345,24848.0
2021-09-21 10:40:00,52.07,52.07,51.97,51.97,11107.0,47.7437,47.7437,47.652,47.652,11107.0
2021-09-21 10:45:00,51.98,51.98,51.79,51.79,23821.0,47.6612,47.6612,47.487,47.487,23821.0
2021-09-21 10:50:00,51.79,51.8,51.75,51.78,24673.0,47.487,47.4961,47.4503,47.4778,24673.0
2021-09-21 10:55:00,51.78,51.81,51.75,51.78,28404.0,47.4778,47.5053,47.4503,47.4778,28404.0
2021-09-21 11:00:00,51.78,51.78,51.68,51.74,29913.0,47.4778,47.4778,47.3861,47.4411,29913.0
2021-09-21 11:05:00,51.74,51.81,51.72,51.77,24971.0,47.4411,47.5053,47.4228,47.4686,24971.0
2021-09-21 11:10:00,51.77,51.77,51.67,51.7,35248.0,47.4686,47.4686,47.3769,47.4044,35248.0
2021-09-21 11:15:00,51.7,51.71,51.53,51.54,82622.0,47.4044,47.4136,47.2486,47.2577,82622.0
2021-09-21 11:20:00,51.53,51.54,51.46,51.48,25879.0,47.2486,47.2577,47.1844,47.2027,25879.0
2021-09-21 11:25:00,51.48,51.56,51.46,51.48,23757.0,47.2027,47.2761,47.1844,47.2027,23757.0
2021-09-21 11:30:00,51.49,51.7,51.48,51.69,26556.0,47.2119,47.4044,47.2027,47.3953,26556.0
2021-09-21 11:35:00,51.68,51.72,51.62,51.64,19110.0,47.3861,47.4228,47.3311,47.3494,19110.0
2021-09-21 11:40:00,51.64,51.65,51.62,51.63,18585.0,47.3494,47.3586,47.3311,47.3403,18585.0
2021-09-21 11:45:00,51.64,51.67,51.59,51.6,22209.0,47.3494,47.3769,47.3036,47.3128,22209.0
2021-09-21 11:50:00,51.6,51.71,51.59,51.7,59138.0,47.3128,47.4136,47.3036,47.4044,59138.0
2021-09-21 11:55:00,51.69,51.74,51.66,51.69,19326.0,47.3953,47.4411,47.3678,47.3953,19326.0
2021-09-21 12:00:00,51.69,51.78,51.65,51.73,28548.0,47.3953,47.4778,47.3586,47.432,28548.0
2021-09-21 12:05:00,51.73,51.79,51.72,51.77,37923.0,47.432,47.487,47.4228,47.4686,37923.0
2021-09-21 12:10:00,51.77,51.84,51.75,51.83,34355.0,47.4686,47.5328,47.4503,47.5236,34355.0
2021-09-21 12:15:00,51.83,51.89,51.81,51.86,19210.0,47.5236,47.5787,47.5053,47.5511,19210.0
2021-09-21 12:20:00,51.86,51.89,51.84,51.85,14051.0,47.5511,47.5787,47.5328,47.542,14051.0
2021-09-21 12:25:00,51.86,51.87,51.8,51.84,39033.0,47.5511,47.5603,47.4961,47.5328,39033.0
2021-09-21 12:30:00,51.83,51.88,51.81,51.87,17897.0,47.5236,47.5695,47.5053,47.5603,17897.0
2021-09-21 12:35:00,51.87,51.88,51.82,51.86,17722.0,47.5603,47.5695,47.5145,47.5511,17722.0
2021-09-21 12:40:00,51.85,51.86,51.83,51.85,13791.0,47.542,47.5511,47.5236,47.542,13791.0
2021-09-21 12:45:00,51.83,51.84,51.79,51.79,16837.0,47.5236,47.5328,47.487,47.487,16837.0
2021-09-21 12:50:00,51.79,51.79,51.69,51.73,17521.0,47.487,47.487,47.3953,47.432,17521.0
2021-09-21 12:55:00,51.74,51.8,51.73,51.8,43962.0,47.4411,47.4961,47.432,47.4961,43962.0
2021-09-21 13:00:00,51.79,51.82,51.74,51.78,25110.0,47.487,47.5145,47.4411,47.4778,25110.0
2021-09-21 13:05:00,51.78,51.82,51.77,51.77,17211.0,47.4778,47.5145,47.4686,47.4686,17211.0
2021-09-21 13:10:00,51.76,51.76,51.71,51.72,17401.0,47.4595,47.4595,47.4136,47.4228,17401.0
2021-09-21 13:15:00,51.71,51.72,51.69,51.72,23115.0,47.4136,47.4228,47.3953,47.4228,23115.0
2021-09-21 13:20:00,51.73,51.75,51.63,51.64,30246.0,47.432,47.4503,47.3403,47.3494,30246.0
2021-09-21 13:25:00,51.64,51.7,51.62,51.64,20306.0,47.3494,47.4044,47.3311,47.3494,20306.0
2021-09-21 13:30:00,51.64,51.67,51.62,51.65,29573.0,47.3494,47.3769,47.3311,47.3586,29573.0
2021-09-21 13:35:00,51.65,51.68,51.62,51.68,18091.0,47.3586,47.3861,47.3311,47.3861,18091.0
2021-09-21 13:40:00,51.67,51.68,51.6,51.61,9665.0,47.3769,47.3861,47.3128,47.3219,9665.0
2021-09-21 13:45:00,51.61,51.65,51.59,51.65,18539.0,47.3219,47.3586,47.3036,47.3586,18539.0
2021-09-21 13:50:00,51.64,51.67,51.56,51.59,22347.0,47.3494,47.3769,47.2761,47.3036,22347.0
2021-09-21 13:55:00,51.59,51.62,51.57,51.59,11215.0,47.3036,47.3311,47.2852,47.3036,11215.0
2021-09-21 14:00:00,51.59,51.64,51.59,51.63,20943.0,47.3036,47.3494,47.3036,47.3403,20943.0
2021-09-21 14:05:00,51.63,51.63,51.58,51.61,16470.0,47.3403,47.3403,47.2944,47.3219,16470.0
2021-09-21 14:10:00,51.6,51.61,51.56,51.58,16655.0,47.3128,47.3219,47.2761,47.2944,16655.0
2021-09-21 14:15:00,51.58,51.59,51.51,51.51,23195.0,47.2944,47.3036,47.2302,47.2302,23195.0
2021-09-21 14:20:00,51.51,51.51,51.41,51.41,37735.0,47.2302,47.2302,47.1385,47.1385,37735.0
2021-09-21 14:25:00,51.41,51.41,51.32,51.33,57541.0,47.1385,47.1385,47.056,47.0652,57541.0
2021-09-21 14:30:00,51.34,51.38,51.3,51.34,39695.0,47.0744,47.111,47.0377,47.0744,39695.0
2021-09-21 14:35:00,51.34,51.37,51.28,51.34,34123.0,47.0744,47.1019,47.0193,47.0744,34123.0
2021-09-21 14:40:00,51.34,51.38,51.34,51.37,36445.0,47.0744,47.111,47.0744,47.1019,36445.0
2021-09-21 14:45:00,51.36,51.38,51.33,51.36,41449.0,47.0927,47.111,47.0652,47.0927,41449.0
2021-09-21 14:50:00,51.37,51.5,51.36,51.45,49224.0,47.1019,47.2211,47.0927,47.1752,49224.0
2021-09-21 14:55:00,51.44,51.44,51.39,51.43,26516.0,47.166,47.166,47.1202,47.1569,26516.0
2021-09-21 15:00:00,51.43,51.54,51.43,51.51,38155.0,47.1569,47.2577,47.1569,47.2302,38155.0
2021-09-21 15:05:00,51.51,51.55,51.5,51.52,26636.0,47.2302,47.2669,47.2211,47.2394,26636.0
2021-09-21 15:10:00,51.51,51.57,51.46,51.56,46016.0,47.2302,47.2852,47.1844,47.2761,46016.0
2021-09-21 15:15:00,51.56,51.62,51.51,51.51,24910.0,47.2761,47.3311,47.2302,47.2302,24910.0
2021-09-21 15:20:00,51.52,51.63,51.52,51.59,32849.0,47.2394,47.3403,47.2394,47.3036,32849.0
2021-09-21 15:25:00,51.59,51.62,51.57,51.62,30626.0,47.3036,47.3311,47.2852,47.3311,30626.0
2021-09-21 15:30:00,51.61,51.67,51.61,51.65,48716.0,47.3219,47.3769,47.3219,47.3586,48716.0
2021-09-21 15:35:00,51.66,51.7,51.62,51.66,69536.0,47.3678,47.4044,47.3311,47.3678,69536.0
2021-09-21 15:40:00,51.66,51.71,51.64,51.65,56322.0,47.3678,47.4136,47.3494,47.3586,56322.0
2021-09-21 15:45:00,51.64,51.64,51.49,51.49,57365.0,47.3494,47.3494,47.2119,47.2119,57365.0
2021-09-21 15:50:00,51.49,51.54,51.45,51.46,87842.0,47.2119,47.2577,47.1752,47.1844,87842.0
2021-09-21 15:55:00,51.45,51.45,51.32,51.33,269219.0,47.1752,47.1752,47.056,47.0652,269219.0
2021-09-22 09:30:00,52.01,52.16,51.82,51.95,67964.0,47.6887,47.8262,47.5145,47.6337,67964.0
2021-09-22 09:35:00,51.99,52.05,51.82,51.85,25800.0,47.6703,47.7254,47.5145,47.542,25800.0
2021-09-22 09:40:00,51.85,51.86,51.71,51.85,32737.0,47.542,47.5511,47.4136,47.542,32737.0
2021-09-22 09:45:00,51.84,51.96,51.83,51.88,56380.0,47.5328,47.6428,47.5236,47.5695,56380.0
2021-09-22 09:50:00,51.89,51.98,51.88,51.93,37118.0,47.5787,47.6612,47.5695,47.6153,37118.0
2021-09-22 09:55:00,51.93,52.07,51.93,52.07,34552.0,47.6153,47.7437,47.6153,47.7437,34552.0
2021-09-22 10:00:00,52.08,52.13,52.0,52.13,41188.0,47.7529,47.7987,47.6795,47.7987,41188.0
2021-09-22 10:05:00,52.14,52.15,52.07,52.1,28297.0,47.8079,47.8171,47.7437,47.7712,28297.0
2021-09-22 10:10:00,52.1,52.11,51.91,51.96,30284.0,47.7712,47.7804,47.597,47.6428,30284.0
2021-09-22 10:15:00,51.96,52.05,51.96,52.02,20224.0,47.6428,47.7254,47.6428,47.6979,20224.0
2021-09-22 10:20:00,52.02,52.04,51.94,52.03,14592.0,47.6979,47.7162,47.6245,47.707,14592.0
2021-09-22 10:25:00,52.04,52.05,52.0,52.01,20906.0,47.7162,47.7254,47.6795,47.6887,20906.0
2021-09-22 10:30:00,52.02,52.08,51.98,52.08,29788.0,47.6979,47.7529,47.6612,47.7529,29788.0
2021-09-22 10:35:00,52.08,52.13,52.05,52.05,25860.0,47.7529,47.7987,47.7254,47.7254,25860.0
2021-09-22 10:40:00,52.05,52.13,52.03,52.11,16318.0,47.7254,47.7987,47.707,47.7804,16318.0
2021-09-22 10:45:00,52.12,52.14,52.06,52.14,15370.0,47.7895,47.8079,47.7345,47.8079,15370.0
2021-09-22 10:50:00,52.14,52.17,52.09,52.14,12032.0,47.8079,47.8354,47.762,47.8079,12032.0
2021-09-22 10:55:00,52.13,52.21,52.12,52.2,10028.0,47.7987,47.8721,47.7895,47.8629,10028.0
2021-09-22 11:00:00,52.21,52.25,52.2,52.23,22381.0,47.8721,47.9087,47.8629,47.8904,22381.0
2021-09-22 11:05:00,52.23,52.28,52.22,52.23,20093.0,47.8904,47.9363,47.8812,47.8904,20093.0
2021-09-22 11:10:00,52.22,52.29,52.21,52.22,18951.0,47.8812,47.9454,47.8721,47.8812,18951.0
2021-09-22 11:15:00,52.23,52.28,52.23,52.28,8459.0,47.8904,47.9363,47.8904,47.9363,8459.0
2021-09-22 11:20:00,52.27,52.27,52.21,52.25,17035.0,47.9271,47.9271,47.8721,47.9087,17035.0
2021-09-22 11:25:00,52.25,52.25,52.21,52.22,13694.0,47.9087,47.9087,47.8721,47.8812,13694.0
2021-09-22 11:30:00,52.22,52.26,52.21,52.22,39004.0,47.8812,47.9179,47.8721,47.8812,39004.0
2021-09-22 11:35:00,52.22,52.23,52.18,52.19,19542.0,47.8812,47.8904,47.8446,47.8537,19542.0
2021-09-22 11:40:00,52.19,52.21,52.13,52.21,24259.0,47.8537,47.8721,47.7987,47.8721,24259.0
2021-09-22 11:45:00,52.21,52.22,52.12,52.12,40699.0,47.8721,47.8812,47.7895,47.7895,40699.0
2021-09-22 11:50:00,52.12,52.19,52.06,52.08,71355.0,47.7895,47.8537,47.7345,47.7529,71355.0
2021-09-22 11:55:00,52.07,52.11,52.07,52.11,12483.0,47.7437,47.7804,47.7437,47.7804,12483.0
2021-09-22 12:00:00,52.09,52.12,52.07,52.11,13294.0,47.762,47.7895,47.7437,47.7804,13294.0
2021-09-22 12:05:00,52.11,52.12,52.04,52.07,29800.0,47.7804,47.7895,47.7162,47.7437,29800.0
2021-09-22 12:10:00,52.08,52.1,52.05,52.07,7581.0,47.7529,47.7712,47.7254,47.7437,7581.0
2021-09-22 12:15:00,52.06,52.1,52.05,52.08,7100.0,47.7345,47.7712,47.7254,47.7529,7100.0
2021-09-22 12:20:00,52.09,52.1,52.05,52.08,20044.0,47.762,47.7712,47.7254,47.7529,20044.0
2021-09-22 12:25:00,52.09,52.15,52.08,52.13,42842.0,47.762,47.8171,47.7529,47.7987,42842.0
2021-09-22 12:30:00,52.13,52.14,52.11,52.12,13559.0,47.7987,47.8079,47.7804,47.7895,13559.0
2021-09-22 12:35:00,52.13,52.17,52.12,52.15,7870.0,47.7987,47.8354,47.7895,47.8171,7870.0
2021-09-22 12:40:00,52.15,52.17,52.1,52.1,29701.0,47.8171,47.8354,47.7712,47.7712,29701.0
2021-09-22 12:45:00,52.1,52.12,52.07,52.08,16283.0,47.7712,47.7895,47.7437,47.7529,16283.0
2021-09-22 12:50:00,52.08,52.1,52.02,52.03,29679.0,47.7529,47.7712,47.6979,47.707,29679.0
2021-09-22 12:55:00,52.02,52.07,52.02,52.07,13566.0,47.6979,47.7437,47.6979,47.7437,13566.0
2021-09-22 13:00:00,52.06,52.07,52.02,52.03,9594.0,47.7345,47.7437,47.6979,47.707,9594.0
2021-09-22 13:05:00,52.03,52.06,52.01,52.04,14184.0,47.707,47.7345,47.6887,47.7162,14184.0
2021-09-22 13:10:00,52.04,52.04,52.0,52.01,14499.0,47.7162,47.7162,47.6795,47.6887,14499.0
2021-09-22 13:15:00,52.0,52.03,51.98,52.01,8525.0,47.6795,47.707,47.6612,47.6887,8525.0
2021-09-22 13:20:00,52.01,52.02,51.99,52.0,10843.0,47.6887,47.6979,47.6703,47.6795,10843.0
2021-09-22 13:25:00,51.99,52.02,51.98,52.0,14282.0,47.6703,47.6979,47.6612,47.6795,14282.0
2021-09-22 13:30:00,51.99,52.02,51.97,52.01,8885.0,47.6703,47.6979,47.652,47.6887,8885.0
2021-09-22 13:35:00,52.02,52.03,51.96,51.98,27340.0,47.6979,47.707,47.6428,47.6612,27340.0
2021-09-22 13:40:00,51.97,51.99,51.94,51.96,23917.0,47.652,47.6703,47.6245,47.6428,23917.0
2021-09-22 13:45:00,51.95,51.96,51.89,51.89,21185.0,47.6337,47.6428,47.5787,47.5787,21185.0
2021-09-22 13:50:00,51.9,51.9,51.82,51.88,29910.0,47.5878,47.5878,47.5145,47.5695,29910.0
2021-09-22 13:55:00,51.88,51.92,51.85,51.92,20900.0,47.5695,47.6062,47.542,47.6062,20900.0
2021-09-22 14:00:00,51.93,52.11,51.8,52.08,36521.0,47.6153,47.7804,47.4961,47.7529,36521.0
2021-09-22 14:05:00,52.08,52.08,51.96,52.03,24462.0,47.7529,47.7529,47.6428,47.707,24462.0
2021-09-22 14:10:00,52.05,52.13,52.04,52.09,43639.0,47.7254,47.7987,47.7162,47.762,43639.0
2021-09-22 14:15:00,52.09,52.13,52.02,52.03,48875.0,47.762,47.7987,47.6979,47.707,48875.0
2021-09-22 14:20:00,52.04,52.05,51.87,51.91,65320.0,47.7162,47.7254,47.5603,47.597,65320.0
2021-09-22 14:25:00,51.91,51.99,51.89,51.98,33320.0,47.597,47.6703,47.5787,47.6612,33320.0
2021-09-22 14:30:00,51.98,52.03,51.94,51.96,46438.0,47.6612,47.707,47.6245,47.6428,46438.0
2021-09-22 14:35:00,51.97,52.05,51.91,51.91,101128.0,47.652,47.7254,47.597,47.597,101128.0
2021-09-22 14:40:00,51.9,51.91,51.8,51.89,43783.0,47.5878,47.597,47.4961,47.5787,43783.0
2021-09-22 14:45:00,51.88,51.88,51.79,51.81,46315.0,47.5695,47.5695,47.487,47.5053,46315.0
2021-09-22 14:50:00,51.8,51.84,51.7,51.8,73511.0,47.4961,47.5328,47.4044,47.4961,73511.0
2021-09-22 14:55:00,51.8,51.89,51.78,51.87,27105.0,47.4961,47.5787,47.4778,47.5603,27105.0
2021-09-22 15:00:00,51.87,51.93,51.81,51.93,33110.0,47.5603,47.6153,47.5053,47.6153,33110.0
2021-09-22 15:05:00,51.92,51.94,51.84,51.91,60226.0,47.6062,47.6245,47.5328,47.597,60226.0
2021-09-22 15:10:00,51.91,52.04,51.89,51.99,42778.0,47.597,47.7162,47.5787,47.6703,42778.0
2021-09-22 15:15:00,51.99,52.09,51.97,52.09,31738.0,47.6703,47.762,47.652,47.762,31738.0
2021-09-22 15:20:00,52.09,52.09,52.04,52.07,39995.0,47.762,47.762,47.7162,47.7437,39995.0
2021-09-22 15:25:00,52.07,52.08,52.02,52.07,26372.0,47.7437,47.7529,47.6979,47.7437,26372.0
2021-09-22 15:30:00,52.06,52.06,51.96,51.98,78895.0,47.7345,47.7345,47.6428,47.6612,78895.0
2021-09-22 15:35:00,51.98,52.12,51.97,52.11,32787.0,47.6612,47.7895,47.652,47.7804,32787.0
2021-09-22 15:40:00,52.11,52.12,51.98,51.99,45566.0,47.7804,47.7895,47.6612,47.6703,45566.0
2021-09-22 15:45:00,52.0,52.03,51.95,51.96,70538.0,47.6795,47.707,47.6337,47.6428,70538.0
2021-09-22 15:50:00,51.97,51.97,51.88,51.91,89816.0,47.652,47.652,47.5695,47.597,89816.0
2021-09-22 15:55:00,51.91,51.91,51.81,51.9,272693.0,47.597,47.597,47.5053,47.5878,272693.0
2021-09-23 09:30:00,52.16,52.46,52.16,52.45,56353.0,47.8262,48.1013,47.8262,48.0921,56353.0
2021-09-23 09:35:00,52.47,52.75,52.47,52.75,23034.0,48.1105,48.3672,48.1105,48.3672,23034.0
2021-09-23 09:40:00,52.74,52.77,52.59,52.72,19686.0,48.358,48.3855,48.2205,48.3397,19686.0
2021-09-23 09:45:00,52.74,52.81,52.73,52.78,14202.0,48.358,48.4222,48.3489,48.3947,14202.0
2021-09-23 09:50:00,52.77,52.77,52.67,52.73,24756.0,48.3855,48.3855,48.2938,48.3489,24756.0
2021-09-23 09:55:00,52.74,52.82,52.72,52.72,20490.0,48.358,48.4314,48.3397,48.3397,20490.0
2021-09-23 10:00:00,52.72,52.78,52.7,52.72,25724.0,48.3397,48.3947,48.3214,48.3397,25724.0
2021-09-23 10:05:00,52.72,52.75,52.65,52.65,16769.0,48.3397,48.3672,48.2755,48.2755,16769.0
2021-09-23 10:10:00,52.66,52.79,52.66,52.79,15140.0,48.2847,48.4039,48.2847,48.4039,15140.0
2021-09-23 10:15:00,52.79,52.83,52.76,52.78,31517.0,48.4039,48.4406,48.3764,48.3947,31517.0
2021-09-23 10:20:00,52.78,52.84,52.77,52.79,23703.0,48.3947,48.4497,48.3855,48.4039,23703.0
2021-09-23 10:25:00,52.78,52.82,52.74,52.74,28119.0,48.3947,48.4314,48.358,48.358,28119.0
2021-09-23 10:30:00,52.73,52.78,52.68,52.78,14971.0,48.3489,48.3947,48.303,48.3947,14971.0
2021-09-23 10:35:00,52.77,52.79,52.7,52.74,14371.0,48.3855,48.4039,48.3214,48.358,14371.0
2021-09-23 10:40:00,52.75,52.76,52.71,52.73,9107.0,48.3672,48.3764,48.3305,48.3489,9107.0
2021-09-23 10:45:00,52.73,52.8,52.73,52.78,22692.0,48.3489,48.413,48.3489,48.3947,22692.0
2021-09-23 10:50:00,52.77,52.86,52.77,52.86,13125.0,48.3855,48.4681,48.3855,48.4681,13125.0
2021-09-23 10:55:00,52.86,52.88,52.8,52.87,14984.0,48.4681,48.4864,48.413,48.4772,14984.0
2021-09-23 11:00:00,52.86,52.88,52.83,52.86,15079.0,48.4681,48.4864,48.4406,48.4681,15079.0
2021-09-23 11:05:00,52.86,52.92,52.85,52.9,35321.0,48.4681,48.5231,48.4589,48.5047,35321.0
2021-09-23 11:10:00,52.89,52.9,52.83,52.84,14504.0,48.4956,48.5047,48.4406,48.4497,14504.0
2021-09-23 11:15:00,52.83,52.88,52.78,52.88,31812.0,48.4406,48.4864,48.3947,48.4864,31812.0
2021-09-23 11:20:00,52.88,52.9,52.85,52.88,17833.0,48.4864,48.5047,48.4589,48.4864,17833.0
2021-09-23 11:25:00,52.88,52.93,52.87,52.91,15758.0,48.4864,48.5322,48.4772,48.5139,15758.0
2021-09-23 11:30:00,52.91,52.95,52.89,52.93,17891.0,48.5139,48.5506,48.4956,48.5322,17891.0
2021-09-23 11:35:00,52.92,52.99,52.91,52.97,18333.0,48.5231,48.5873,48.5139,48.5689,18333.0
2021-09-23 11:40:00,52.97,53.01,52.94,53.0,50885.0,48.5689,48.6056,48.5414,48.5964,50885.0
2021-09-23 11:45:00,53.0,53.03,52.97,53.0,24632.0,48.5964,48.6239,48.5689,48.5964,24632.0
2021-09-23 11:50:00,53.0,53.01,52.96,53.0,22337.0,48.5964,48.6056,48.5598,48.5964,22337.0
2021-09-23 11:55:00,53.0,53.01,52.96,52.98,17791.0,48.5964,48.6056,48.5598,48.5781,17791.0
2021-09-23 12:00:00,52.99,53.01,52.95,53.01,31536.0,48.5873,48.6056,48.5506,48.6056,31536.0
2021-09-23 12:05:00,53.01,53.05,53.0,53.02,23769.0,48.6056,48.6423,48.5964,48.6148,23769.0
2021-09-23 12:10:00,53.02,53.03,52.98,53.0,16305.0,48.6148,48.6239,48.5781,48.5964,16305.0
2021-09-23 12:15:00,53.0,53.01,52.95,52.96,16615.0,48.5964,48.6056,48.5506,48.5598,16615.0
2021-09-23 12:20:00,52.97,52.98,52.92,52.93,10761.0,48.5689,48.5781,48.5231,48.5322,10761.0
2021-09-23 12:25:00,52.92,52.97,52.9,52.97,16498.0,48.5231,48.5689,48.5047,48.5689,16498.0
2021-09-23 12:30:00,52.97,52.98,52.93,52.95,12232.0,48.5689,48.5781,48.5322,48.5506,12232.0
2021-09-23 12:35:00,52.95,52.96,52.91,52.94,19566.0,48.5506,48.5598,48.5139,48.5414,19566.0
2021-09-23 12:40:00,52.94,52.97,52.92,52.93,15244.0,48.5414,48.5689,48.5231,48.5322,15244.0
2021-09-23 12:45:00,52.93,52.96,52.9,52.94,11913.0,48.5322,48.5598,48.5047,48.5414,11913.0
2021-09-23 12:50:00,52.93,52.93,52.91,52.92,20356.0,48.5322,48.5322,48.5139,48.5231,20356.0
2021-09-23 12:55:00,52.91,52.92,52.88,52.88,39748.0,48.5139,48.5231,48.4864,48.4864,39748.0
2021-09-23 13:00:00,52.88,52.93,52.88,52.93,28148.0,48.4864,48.5322,48.4864,48.5322,28148.0
2021-09-23 13:05:00,52.93,52.96,52.92,52.96,20510.0,48.5322,48.5598,48.5231,48.5598,20510.0
2021-09-23 13:10:00,52.95,52.97,52.92,52.96,31328.0,48.5506,48.5689,48.5231,48.5598,31328.0
2021-09-23 13:15:00,52.95,52.97,52.93,52.96,13250.0,48.5506,48.5689,48.5322,48.5598,13250.0
2021-09-23 13:20:00,52.96,52.96,52.91,52.93,15563.0,48.5598,48.5598,48.5139,48.5322,15563.0
2021-09-23 13:25:00,52.93,52.95,52.91,52.92,15028.0,48.5322,48.5506,48.5139,48.5231,15028.0
2021-09-23 13:30:00,52.92,52.96,52.92,52.95,23415.0,48.5231,48.5598,48.5231,48.5506,23415.0
2021-09-23 13:35:00,52.95,52.99,52.93,52.98,14817.0,48.5506,48.5873,48.5322,48.5781,14817.0
2021-09-23 13:40:00,52.98,52.99,52.96,52.99,12217.0,48.5781,48.5873,48.5598,48.5873,12217.0
2021-09-23 13:45:00,52.98,52.99,52.95,52.98,13294.0,48.5781,48.5873,48.5506,48.5781,13294.0
2021-09-23 13:50:00,52.98,53.01,52.98,53.01,10828.0,48.5781,48.6056,48.5781,48.6056,10828.0
2021-09-23 13:55:00,53.0,53.0,52.96,53.0,12945.0,48.5964,48.5964,48.5598,48.5964,12945.0
2021-09-23 14:00:00,53.0,53.01,52.97,52.99,10939.0,48.5964,48.6056,48.5689,48.5873,10939.0
2021-09-23 14:05:00,53.0,53.02,52.97,52.99,57783.0,48.5964,48.6148,48.5689,48.5873,57783.0
2021-09-23 14:10:00,52.98,53.01,52.96,53.0,22950.0,48.5781,48.6056,48.5598,48.5964,22950.0
2021-09-23 14:15:00,53.0,53.01,52.96,52.97,19908.0,48.5964,48.6056,48.5598,48.5689,19908.0
2021-09-23 14:20:00,52.96,52.97,52.89,52.9,22555.0,48.5598,48.5689,48.4956,48.5047,22555.0
2021-09-23 14:25:00,52.89,52.89,52.82,52.82,22076.0,48.4956,48.4956,48.4314,48.4314,22076.0
2021-09-23 14:30:00,52.83,52.88,52.82,52.85,26458.0,48.4406,48.4864,48.4314,48.4589,26458.0
2021-09-23 14:35:00,52.85,52.85,52.74,52.74,57707.0,48.4589,48.4589,48.358,48.358,57707.0
2021-09-23 14:40:00,52.75,52.75,52.64,52.68,27132.0,48.3672,48.3672,48.2663,48.303,27132.0
2021-09-23 14:45:00,52.68,52.69,52.61,52.61,21125.0,48.303,48.3122,48.2388,48.2388,21125.0
2021-09-23 14:50:00,52.6,52.63,52.58,52.6,21536.0,48.2297,48.2572,48.2113,48.2297,21536.0
2021-09-23 14:55:00,52.61,52.63,52.57,52.62,20165.0,48.2388,48.2572,48.2022,48.248,20165.0
2021-09-23 15:00:00,52.62,52.65,52.6,52.64,43194.0,48.248,48.2755,48.2297,48.2663,43194.0
2021-09-23 15:05:00,52.64,52.64,52.56,52.56,29132.0,48.2663,48.2663,48.193,48.193,29132.0
2021-09-23 15:10:00,52.55,52.56,52.47,52.47,36891.0,48.1838,48.193,48.1105,48.1105,36891.0
2021-09-23 15:15:00,52.48,52.49,52.4,52.44,41944.0,48.1196,48.1288,48.0463,48.083,41944.0
2021-09-23 15:20:00,52.44,52.48,52.43,52.48,24268.0,48.083,48.1196,48.0738,48.1196,24268.0
2021-09-23 15:25:00,52.48,52.49,52.45,52.47,18107.0,48.1196,48.1288,48.0921,48.1105,18107.0
2021-09-23 15:30:00,52.48,52.5,52.41,52.49,39206.0,48.1196,48.138,48.0555,48.1288,39206.0
2021-09-23 15:35:00,52.48,52.5,52.45,52.48,38020.0,48.1196,48.138,48.0921,48.1196,38020.0
2021-09-23 15:40:00,52.48,52.52,52.45,52.48,49226.0,48.1196,48.1563,48.0921,48.1196,49226.0
2021-09-23 15:45:00,52.48,52.5,52.34,52.35,49471.0,48.1196,48.138,47.9913,48.0004,49471.0
2021-09-23 15:50:00,52.36,52.39,52.32,52.35,87214.0,48.0096,48.0371,47.9729,48.0004,87214.0
2021-09-23 15:55:00,52.36,52.4,52.3,52.39,184554.0,48.0096,48.0463,47.9546,48.0371,184554.0
2021-09-24 09:30:00,52.41,52.57,52.3,52.57,42070.0,48.0555,48.2022,47.9546,48.2022,42070.0
2021-09-24 09:35:00,52.58,52.65,52.54,52.61,20217.0,48.2113,48.2755,48.1747,48.2388,20217.0
2021-09-24 09:40:00,52.62,52.69,52.6,52.66,27639.0,48.248,48.3122,48.2297,48.2847,27639.0
2021-09-24 09:45:00,52.66,52.68,52.5,52.57,24244.0,48.2847,48.303,48.138,48.2022,24244.0
2021-09-24 09:50:00,52.57,52.78,52.55,52.75,27321.0,48.2022,48.3947,48.1838,48.3672,27321.0
2021-09-24 09:55:00,52.75,52.92,52.75,52.91,15183.0,48.3672,48.5231,48.3672,48.5139,15183.0
2021-09-24 10:00:00,52.93,52.98,52.9,52.95,17259.0,48.5322,48.5781,48.5047,48.5506,17259.0
2021-09-24 10:05:00,52.95,53.02,52.92,52.93,29348.0,48.5506,48.6148,48.5231,48.5322,29348.0
2021-09-24 10:10:00,52.94,53.01,52.92,52.95,26917.0,48.5414,48.6056,48.5231,48.5506,26917.0
2021-09-24 10:15:00,52.94,52.98,52.87,52.92,21397.0,48.5414,48.5781,48.4772,48.5231,21397.0
2021-09-24 10:20:00,52.93,52.93,52.81,52.81,16268.0,48.5322,48.5322,48.4222,48.4222,16268.0
2021-09-24 10:25:00,52.82,52.86,52.79,52.79,8558.0,48.4314,48.4681,48.4039,48.4039,8558.0
2021-09-24 10:30:00,52.79,52.84,52.77,52.77,16919.0,48.4039,48.4497,48.3855,48.3855,16919.0
2021-09-24 10:35:00,52.76,52.81,52.75,52.76,16743.0,48.3764,48.4222,48.3672,48.3764,16743.0
2021-09-24 10:40:00,52.76,52.79,52.73,52.74,6303.0,48.3764,48.4039,48.3489,48.358,6303.0
2021-09-24 10:45:00,52.75,52.8,52.71,52.79,16626.0,48.3672,48.413,48.3305,48.4039,16626.0
2021-09-24 10:50:00,52.79,52.81,52.69,52.71,15489.0,48.4039,48.4222,48.3122,48.3305,15489.0
2021-09-24 10:55:00,52.72,52.81,52.72,52.81,6427.0,48.3397,48.4222,48.3397,48.4222,6427.0
2021-09-24 11:00:00,52.8,52.84,52.8,52.84,8860.0,48.413,48.4497,48.413,48.4497,8860.0
2021-09-24 11:05:00,52.83,52.87,52.81,52.87,10359.0,48.4406,48.4772,48.4222,48.4772,10359.0
2021-09-24 11:10:00,52.86,52.89,52.84,52.84,12325.0,48.4681,48.4956,48.4497,48.4497,12325.0
2021-09-24 11:15:00,52.83,52.88,52.82,52.87,10052.0,48.4406,48.4864,48.4314,48.4772,10052.0
2021-09-24 11:20:00,52.88,52.88,52.84,52.85,13059.0,48.4864,48.4864,48.4497,48.4589,13059.0
2021-09-24 11:25:00,52.86,52.88,52.81,52.83,20639.0,48.4681,48.4864,48.4222,48.4406,20639.0
2021-09-24 11:30:00,52.83,52.85,52.82,52.83,11999.0,48.4406,48.4589,48.4314,48.4406,11999.0
2021-09-24 11:35:00,52.83,52.85,52.78,52.84,11818.0,48.4406,48.4589,48.3947,48.4497,11818.0
2021-09-24 11:40:00,52.84,52.86,52.83,52.85,8791.0,48.4497,48.4681,48.4406,48.4589,8791.0
2021-09-24 11:45:00,52.86,52.89,52.85,52.89,6602.0,48.4681,48.4956,48.4589,48.4956,6602.0
2021-09-24 11:50:00,52.9,52.93,52.89,52.92,10377.0,48.5047,48.5322,48.4956,48.5231,10377.0
2021-09-24 11:55:00,52.92,52.92,52.88,52.88,10590.0,48.5231,48.5231,48.4864,48.4864,10590.0
2021-09-24 12:00:00,52.89,52.89,52.84,52.87,8230.0,48.4956,48.4956,48.4497,48.4772,8230.0
2021-09-24 12:05:00,52.87,52.91,52.86,52.9,6061.0,48.4772,48.5139,48.4681,48.5047,6061.0
2021-09-24 12:10:00,52.9,52.91,52.88,52.9,8831.0,48.5047,48.5139,48.4864,48.5047,8831.0
2021-09-24 12:15:00,52.91,52.92,52.86,52.86,20517.0,48.5139,48.5231,48.4681,48.4681,20517.0
2021-09-24 12:20:00,52.86,52.86,52.82,52.83,7814.0,48.4681,48.4681,48.4314,48.4406,7814.0
2021-09-24 12:25:00,52.84,52.88,52.84,52.87,22817.0,48.4497,48.4864,48.4497,48.4772,22817.0
2021-09-24 12:30:00,52.88,52.9,52.85,52.86,33741.0,48.4864,48.5047,48.4589,48.4681,33741.0
2021-09-24 12:35:00,52.86,52.89,52.85,52.86,18506.0,48.4681,48.4956,48.4589,48.4681,18506.0
2021-09-24 12:40:00,52.87,52.93,52.86,52.89,11376.0,48.4772,48.5322,48.4681,48.4956,11376.0
2021-09-24 12:45:00,52.89,52.89,52.85,52.86,9917.0,48.4956,48.4956,48.4589,48.4681,9917.0
2021-09-24 12:50:00,52.85,52.86,52.83,52.86,16107.0,48.4589,48.4681,48.4406,48.4681,16107.0
2021-09-24 12:55:00,52.86,52.87,52.82,52.85,40581.0,48.4681,48.4772,48.4314,48.4589,40581.0
2021-09-24 13:00:00,52.86,52.89,52.85,52.88,13224.0,48.4681,48.4956,48.4589,48.4864,13224.0
2021-09-24 13:05:00,52.87,52.9,52.84,52.85,29529.0,48.4772,48.5047,48.4497,48.4589,29529.0
2021-09-24 13:10:00,52.85,52.89,52.85,52.89,18597.0,48.4589,48.4956,48.4589,48.4956,18597.0
2021-09-24 13:15:00,52.89,52.89,52.82,52.83,20646.0,48.4956,48.4956,48.4314,48.4406,20646.0
2021-09-24 13:20:00,52.83,52.85,52.79,52.79,12664.0,48.4406,48.4589,48.4039,48.4039,12664.0
2021-09-24 13:25:00,52.79,52.83,52.79,52.83,9619.0,48.4039,48.4406,48.4039,48.4406,9619.0
2021-09-24 13:30:00,52.84,52.84,52.78,52.8,37803.0,48.4497,48.4497,48.3947,48.413,37803.0
2021-09-24 13:35:00,52.81,52.83,52.81,52.82,10602.0,48.4222,48.4406,48.4222,48.4314,10602.0
2021-09-24 13:40:00,52.82,52.84,52.82,52.82,20466.0,48.4314,48.4497,48.4314,48.4314,20466.0
2021-09-24 13:45:00,52.82,52.86,52.81,52.82,13618.0,48.4314,48.4681,48.4222,48.4314,13618.0
2021-09-24 13:50:00,52.82,52.83,52.73,52.74,22046.0,48.4314,48.4406,48.3489,48.358,22046.0
2021-09-24 13:55:00,52.74,52.75,52.66,52.66,59234.0,48.358,48.3672,48.2847,48.2847,59234.0
2021-09-24 14:00:00,52.66,52.7,52.66,52.7,15716.0,48.2847,48.3214,48.2847,48.3214,15716.0
2021-09-24 14:05:00,52.7,52.72,52.69,52.7,14362.0,48.3214,48.3397,48.3122,48.3214,14362.0
2021-09-24 14:10:00,52.71,52.71,52.68,52.69,6186.0,48.3305,48.3305,48.303,48.3122,6186.0
2021-09-24 14:15:00,52.68,52.72,52.68,52.71,11223.0,48.303,48.3397,48.303,48.3305,11223.0
2021-09-24 14:20:00,52.71,52.75,52.71,52.75,10326.0,48.3305,48.3672,48.3305,48.3672,10326.0
2021-09-24 14:25:00,52.75,52.78,52.75,52.77,34916.0,48.3672,48.3947,48.3672,48.3855,34916.0
2021-09-24 14:30:00,52.78,52.81,52.78,52.81,9832.0,48.3947,48.4222,48.3947,48.4222,9832.0
2021-09-24 14:35:00,52.81,52.82,52.77,52.8,21909.0,48.4222,48.4314,48.3855,48.413,21909.0
2021-09-24 14:40:00,52.8,52.81,52.77,52.78,11298.0,48.413,48.4222,48.3855,48.3947,11298.0
2021-09-24 14:45:00,52.77,52.78,52.72,52.72,14201.0,48.3855,48.3947,48.3397,48.3397,14201.0
2021-09-24 14:50:00,52.72,52.74,52.72,52.74,7424.0,48.3397,48.358,48.3397,48.358,7424.0
2021-09-24 14:55:00,52.74,52.79,52.73,52.78,26115.0,48.358,48.4039,48.3489,48.3947,26115.0
2021-09-24 15:00:00,52.79,52.79,52.75,52.77,27520.0,48.4039,48.4039,48.3672,48.3855,27520.0
2021-09-24 15:05:00,52.77,52.77,52.69,52.69,19703.0,48.3855,48.3855,48.3122,48.3122,19703.0
2021-09-24 15:10:00,52.7,52.71,52.68,52.71,9949.0,48.3214,48.3305,48.303,48.3305,9949.0
2021-09-24 15:15:00,52.7,52.73,52.68,52.68,12543.0,48.3214,48.3489,48.303,48.303,12543.0
2021-09-24 15:20:00,52.67,52.72,52.66,52.7,12986.0,48.2938,48.3397,48.2847,48.3214,12986.0
2021-09-24 15:25:00,52.7,52.7,52.68,52.69,7138.0,48.3214,48.3214,48.303,48.3122,7138.0
2021-09-24 15:30:00,52.69,52.73,52.65,52.66,43863.0,48.3122,48.3489,48.2755,48.2847,43863.0
2021-09-24 15:35:00,52.66,52.69,52.62,52.66,20975.0,48.2847,48.3122,48.248,48.2847,20975.0
2021-09-24 15:40:00,52.66,52.71,52.65,52.7,26985.0,48.2847,48.3305,48.2755,48.3214,26985.0
2021-09-24 15:45:00,52.7,52.75,52.69,52.71,45319.0,48.3214,48.3672,48.3122,48.3305,45319.0
2021-09-24 15:50:00,52.7,52.72,52.67,52.68,39888.0,48.3214,48.3397,48.2938,48.303,39888.0
2021-09-24 15:55:00,52.68,52.68,52.61,52.64,115623.0,48.303,48.303,48.2388,48.2663,115623.0
2021-09-27 09:30:00,53.14,53.24,52.72,53.14,57285.0,48.7248,48.8165,48.3397,48.7248,57285.0
2021-09-27 09:35:00,53.14,53.32,53.07,53.32,35714.0,48.7248,48.8898,48.6606,48.8898,35714.0
2021-09-27 09:40:00,53.33,53.47,53.28,53.44,43706.0,48.899,49.0274,48.8532,48.9999,43706.0
2021-09-27 09:45:00,53.43,53.52,53.42,53.47,35298.0,48.9907,49.0732,48.9815,49.0274,35298.0
2021-09-27 09:50:00,53.48,53.6,53.43,53.59,34667.0,49.0365,49.1466,48.9907,49.1374,34667.0
2021-09-27 09:55:00,53.59,53.65,53.53,53.54,38972.0,49.1374,49.1924,49.0824,49.0916,38972.0
2021-09-27 10:00:00,53.54,53.71,53.51,53.68,29459.0,49.0916,49.2474,49.0641,49.2199,29459.0
2021-09-27 10:05:00,53.68,53.69,53.49,53.52,27844.0,49.2199,49.2291,49.0457,49.0732,27844.0
2021-09-27 10:10:00,53.52,53.67,53.5,53.67,19903.0,49.0732,49.2108,49.0549,49.2108,19903.0
2021-09-27 10:15:00,53.67,53.68,53.6,53.62,47010.0,49.2108,49.2199,49.1466,49.1649,47010.0
2021-09-27 10:20:00,53.61,53.64,53.55,53.62,26267.0,49.1557,49.1833,49.1007,49.1649,26267.0
2021-09-27 10:25:00,53.61,53.71,53.59,53.71,26742.0,49.1557,49.2474,49.1374,49.2474,26742.0
2021-09-27 10:30:00,53.71,53.77,53.7,53.75,24561.0,49.2474,49.3025,49.2383,49.2841,24561.0
2021-09-27 10:35:00,53.74,53.77,53.68,53.7,20459.0,49.2749,49.3025,49.2199,49.2383,20459.0
2021-09-27 10:40:00,53.7,53.74,53.65,53.66,14820.0,49.2383,49.2749,49.1924,49.2016,14820.0
2021-09-27 10:45:00,53.67,53.69,53.63,53.68,13242.0,49.2108,49.2291,49.1741,49.2199,13242.0
2021-09-27 10:50:00,53.66,53.7,53.61,53.62,13192.0,49.2016,49.2383,49.1557,49.1649,13192.0
2021-09-27 10:55:00,53.61,53.64,53.57,53.64,12534.0,49.1557,49.1833,49.1191,49.1833,12534.0
2021-09-27 11:00:00,53.64,53.66,53.59,53.61,16428.0,49.1833,49.2016,49.1374,49.1557,16428.0
2021-09-27 11:05:00,53.61,53.7,53.59,53.69,15870.0,49.1557,49.2383,49.1374,49.2291,15870.0
2021-09-27 11:10:00,53.69,53.72,53.65,53.71,18585.0,49.2291,49.2566,49.1924,49.2474,18585.0
2021-09-27 11:15:00,53.71,53.74,53.7,53.71,13653.0,49.2474,49.2749,49.2383,49.2474,13653.0
2021-09-27 11:20:00,53.7,53.73,53.67,53.73,13265.0,49.2383,49.2658,49.2108,49.2658,13265.0
2021-09-27 11:25:00,53.72,53.73,53.69,53.71,15210.0,49.2566,49.2658,49.2291,49.2474,15210.0
2021-09-27 11:30:00,53.71,53.74,53.69,53.72,12990.0,49.2474,49.2749,49.2291,49.2566,12990.0
2021-09-27 11:35:00,53.73,53.75,53.72,53.74,13647.0,49.2658,49.2841,49.2566,49.2749,13647.0
2021-09-27 11:40:00,53.73,53.77,53.72,53.75,18100.0,49.2658,49.3025,49.2566,49.2841,18100.0
2021-09-27 11:45:00,53.75,53.79,53.71,53.79,14313.0,49.2841,49.3208,49.2474,49.3208,14313.0
2021-09-27 11:50:00,53.79,53.8,53.73,53.74,21420.0,49.3208,49.33,49.2658,49.2749,21420.0
2021-09-27 11:55:00,53.74,53.77,53.71,53.77,11202.0,49.2749,49.3025,49.2474,49.3025,11202.0
2021-09-27 12:00:00,53.77,53.81,53.75,53.8,13377.0,49.3025,49.3391,49.2841,49.33,13377.0
2021-09-27 12:05:00,53.81,53.83,53.8,53.83,9283.0,49.3391,49.3575,49.33,49.3575,9283.0
2021-09-27 12:10:00,53.84,53.88,53.84,53.86,11577.0,49.3666,49.4033,49.3666,49.385,11577.0
2021-09-27 12:15:00,53.86,53.88,53.85,53.88,13513.0,49.385,49.4033,49.3758,49.4033,13513.0
2021-09-27 12:20:00,53.87,53.9,53.85,53.89,10541.0,49.3941,49.4217,49.3758,49.4125,10541.0
2021-09-27 12:25:00,53.9,53.91,53.88,53.9,15540.0,49.4217,49.4308,49.4033,49.4217,15540.0
2021-09-27 12:30:00,53.89,53.9,53.84,53.88,12690.0,49.4125,49.4217,49.3666,49.4033,12690.0
2021-09-27 12:35:00,53.87,53.88,53.84,53.87,7940.0,49.3941,49.4033,49.3666,49.3941,7940.0
2021-09-27 12:40:00,53.87,53.87,53.83,53.83,8931.0,49.3941,49.3941,49.3575,49.3575,8931.0
2021-09-27 12:45:00,53.83,53.84,53.78,53.82,8164.0,49.3575,49.3666,49.3116,49.3483,8164.0
2021-09-27 12:50:00,53.82,53.89,53.81,53.89,15501.0,49.3483,49.4125,49.3391,49.4125,15501.0
2021-09-27 12:55:00,53.88,53.89,53.84,53.86,27472.0,49.4033,49.4125,49.3666,49.385,27472.0
2021-09-27 13:00:00,53.85,53.89,53.83,53.88,24363.0,49.3758,49.4125,49.3575,49.4033,24363.0
2021-09-27 13:05:00,53.89,53.9,53.84,53.86,8587.0,49.4125,49.4217,49.3666,49.385,8587.0
2021-09-27 13:10:00,53.86,53.87,53.82,53.85,10881.0,49.385,49.3941,49.3483,49.3758,10881.0
2021-09-27 13:15:00,53.84,53.84,53.81,53.81,11305.0,49.3666,49.3666,49.3391,49.3391,11305.0
2021-09-27 13:20:00,53.8,53.83,53.78,53.83,9225.0,49.33,49.3575,49.3116,49.3575,9225.0
2021-09-27 13:25:00,53.82,53.82,53.77,53.8,11657.0,49.3483,49.3483,49.3025,49.33,11657.0
2021-09-27 13:30:00,53.79,53.82,53.78,53.82,5284.0,49.3208,49.3483,49.3116,49.3483,5284.0
2021-09-27 13:35:00,53.81,53.83,53.79,53.83,14937.0,49.3391,49.3575,49.3208,49.3575,14937.0
2021-09-27 13:40:00,53.82,53.85,53.81,53.84,14055.0,49.3483,49.3758,49.3391,49.3666,14055.0
2021-09-27 13:45:00,53.83,53.89,53.82,53.89,14613.0,49.3575,49.4125,49.3483,49.4125,14613.0
2021-09-27 13:50:00,53.88,53.89,53.86,53.87,14746.0,49.4033,49.4125,49.385,49.3941,14746.0
2021-09-27 13:55:00,53.87,53.87,53.82,53.83,9557.0,49.3941,49.3941,49.3483,49.3575,9557.0
2021-09-27 14:00:00,53.83,53.85,53.82,53.85,12430.0,49.3575,49.3758,49.3483,49.3758,12430.0
2021-09-27 14:05:00,53.85,53.86,53.83,53.86,9775.0,49.3758,49.385,49.3575,49.385,9775.0
2021-09-27 14:10:00,53.86,53.87,53.81,53.83,19158.0,49.385,49.3941,49.3391,49.3575,19158.0
2021-09-27 14:15:00,53.83,53.83,53.78,53.78,22127.0,49.3575,49.3575,49.3116,49.3116,22127.0
2021-09-27 14:20:00,53.78,53.78,53.75,53.76,9449.0,49.3116,49.3116,49.2841,49.2933,9449.0
2021-09-27 14:25:00,53.76,53.77,53.73,53.76,11556.0,49.2933,49.3025,49.2658,49.2933,11556.0
2021-09-27 14:30:00,53.76,53.76,53.69,53.72,15305.0,49.2933,49.2933,49.2291,49.2566,15305.0
2021-09-27 14:35:00,53.7,53.72,53.68,53.7,8475.0,49.2383,49.2566,49.2199,49.2383,8475.0
2021-09-27 14:40:00,53.7,53.7,53.66,53.69,14426.0,49.2383,49.2383,49.2016,49.2291,14426.0
2021-09-27 14:45:00,53.68,53.68,53.63,53.64,22210.0,49.2199,49.2199,49.1741,49.1833,22210.0
2021-09-27 14:50:00,53.64,53.65,53.62,53.64,20104.0,49.1833,49.1924,49.1649,49.1833,20104.0
2021-09-27 14:55:00,53.65,53.67,53.61,53.62,11250.0,49.1924,49.2108,49.1557,49.1649,11250.0
2021-09-27 15:00:00,53.63,53.63,53.6,53.6,14931.0,49.1741,49.1741,49.1466,49.1466,14931.0
2021-09-27 15:05:00,53.61,53.62,53.59,53.62,13558.0,49.1557,49.1649,49.1374,49.1649,13558.0
2021-09-27 15:10:00,53.62,53.63,53.61,53.61,10826.0,49.1649,49.1741,49.1557,49.1557,10826.0
2021-09-27 15:15:00,53.61,53.61,53.55,53.55,21059.0,49.1557,49.1557,49.1007,49.1007,21059.0
2021-09-27 15:20:00,53.56,53.59,53.53,53.54,19811.0,49.1099,49.1374,49.0824,49.0916,19811.0
2021-09-27 15:25:00,53.54,53.56,53.52,53.52,16901.0,49.0916,49.1099,49.0732,49.0732,16901.0
2021-09-27 15:30:00,53.52,53.55,53.5,53.51,14310.0,49.0732,49.1007,49.0549,49.0641,14310.0
2021-09-27 15:35:00,53.51,53.52,53.45,53.48,25095.0,49.0641,49.0732,49.009,49.0365,25095.0
2021-09-27 15:40:00,53.48,53.5,53.46,53.5,22165.0,49.0365,49.0549,49.0182,49.0549,22165.0
2021-09-27 15:45:00,53.5,53.51,53.39,53.4,42652.0,49.0549,49.0641,48.954,48.9632,42652.0
2021-09-27 15:50:00,53.4,53.45,53.36,53.44,69199.0,48.9632,49.009,48.9265,48.9999,69199.0
2021-09-27 15:55:00,53.44,53.44,53.37,53.4,206550.0,48.9999,48.9999,48.9357,48.9632,206550.0
2021-09-28 09:30:00,53.39,53.47,53.16,53.47,66107.0,48.954,49.0274,48.7431,49.0274,66107.0
2021-09-28 09:35:00,53.48,53.58,53.46,53.58,23975.0,49.0365,49.1282,49.0182,49.1282,23975.0
2021-09-28 09:40:00,53.59,53.72,53.58,53.68,37970.0,49.1374,49.2566,49.1282,49.2199,37970.0
2021-09-28 09:45:00,53.69,53.71,53.46,53.57,38635.0,49.2291,49.2474,49.0182,49.1191,38635.0
2021-09-28 09:50:00,53.57,53.57,53.4,53.46,31592.0,49.1191,49.1191,48.9632,49.0182,31592.0
2021-09-28 09:55:00,53.48,53.54,53.45,53.48,19245.0,49.0365,49.0916,49.009,49.0365,19245.0
2021-09-28 10:00:00,53.48,53.51,53.33,53.41,35266.0,49.0365,49.0641,48.899,48.9724,35266.0
2021-09-28 10:05:00,53.4,53.47,53.31,53.31,23150.0,48.9632,49.0274,48.8807,48.8807,23150.0
2021-09-28 10:10:00,53.31,53.34,53.25,53.3,18104.0,48.8807,48.9082,48.8257,48.8715,18104.0
2021-09-28 10:15:00,53.3,53.31,53.23,53.27,25755.0,48.8715,48.8807,48.8073,48.844,25755.0
2021-09-28 10:20:00,53.27,53.29,53.15,53.2,44743.0,48.844,48.8623,48.734,48.7798,44743.0
2021-09-28 10:25:00,53.21,53.24,53.09,53.16,27868.0,48.789,48.8165,48.679,48.7431,27868.0
2021-09-28 10:30:00,53.16,53.28,53.13,53.24,25185.0,48.7431,48.8532,48.7156,48.8165,25185.0
2021-09-28 10:35:00,53.24,53.41,53.2,53.41,25384.0,48.8165,48.9724,48.7798,48.9724,25384.0
2021-09-28 10:40:00,53.41,53.49,53.38,53.48,17372.0,48.9724,49.0457,48.9449,49.0365,17372.0
2021-09-28 10:45:00,53.49,53.52,53.42,53.42,23470.0,49.0457,49.0732,48.9815,48.9815,23470.0
2021-09-28 10:50:00,53.41,53.43,53.32,53.37,29893.0,48.9724,48.9907,48.8898,48.9357,29893.0
2021-09-28 10:55:00,53.36,53.38,53.3,53.37,21748.0,48.9265,48.9449,48.8715,48.9357,21748.0
2021-09-28 11:00:00,53.37,53.4,53.19,53.22,26094.0,48.9357,48.9632,48.7706,48.7982,26094.0
2021-09-28 11:05:00,53.22,53.27,53.2,53.2,19055.0,48.7982,48.844,48.7798,48.7798,19055.0
2021-09-28 11:10:00,53.19,53.22,53.15,53.18,21541.0,48.7706,48.7982,48.734,48.7615,21541.0
2021-09-28 11:15:00,53.17,53.19,53.07,53.18,26044.0,48.7523,48.7706,48.6606,48.7615,26044.0
2021-09-28 11:20:00,53.16,53.25,53.15,53.22,29612.0,48.7431,48.8257,48.734,48.7982,29612.0
2021-09-28 11:25:00,53.23,53.25,53.19,53.21,20409.0,48.8073,48.8257,48.7706,48.789,20409.0
2021-09-28 11:30:00,53.2,53.22,53.15,53.17,30895.0,48.7798,48.7982,48.734,48.7523,30895.0
2021-09-28 11:35:00,53.17,53.19,53.09,53.12,23700.0,48.7523,48.7706,48.679,48.7065,23700.0
2021-09-28 11:40:00,53.12,53.14,53.06,53.07,13384.0,48.7065,48.7248,48.6514,48.6606,13384.0
2021-09-28 11:45:00,53.08,53.14,53.06,53.12,15427.0,48.6698,48.7248,48.6514,48.7065,15427.0
2021-09-28 11:50:00,53.11,53.11,53.04,53.1,14221.0,48.6973,48.6973,48.6331,48.6881,14221.0
2021-09-28 11:55:00,53.1,53.11,53.07,53.11,17454.0,48.6881,48.6973,48.6606,48.6973,17454.0
2021-09-28 12:00:00,53.1,53.1,52.99,53.01,19195.0,48.6881,48.6881,48.5873,48.6056,19195.0
2021-09-28 12:05:00,53.01,53.02,52.96,52.98,19525.0,48.6056,48.6148,48.5598,48.5781,19525.0
2021-09-28 12:10:00,52.98,53.08,52.98,53.05,19437.0,48.5781,48.6698,48.5781,48.6423,19437.0
2021-09-28 12:15:00,53.06,53.06,53.0,53.0,13391.0,48.6514,48.6514,48.5964,48.5964,13391.0
2021-09-28 12:20:00,52.98,53.02,52.97,53.01,16657.0,48.5781,48.6148,48.5689,48.6056,16657.0
2021-09-28 12:25:00,53.01,53.04,52.98,52.99,14949.0,48.6056,48.6331,48.5781,48.5873,14949.0
2021-09-28 12:30:00,52.99,53.0,52.96,52.99,12795.0,48.5873,48.5964,48.5598,48.5873,12795.0
2021-09-28 12:35:00,52.99,52.99,52.94,52.96,12105.0,48.5873,48.5873,48.5414,48.5598,12105.0
2021-09-28 12:40:00,52.96,52.96,52.88,52.88,18823.0,48.5598,48.5598,48.4864,48.4864,18823.0
2021-09-28 12:45:00,52.88,52.9,52.86,52.87,12802.0,48.4864,48.5047,48.4681,48.4772,12802.0
2021-09-28 12:50:00,52.86,52.92,52.85,52.86,25355.0,48.4681,48.5231,48.4589,48.4681,25355.0
2021-09-28 12:55:00,52.86,52.9,52.81,52.82,21755.0,48.4681,48.5047,48.4222,48.4314,21755.0
2021-09-28 13:00:00,52.82,52.84,52.77,52.81,23463.0,48.4314,48.4497,48.3855,48.4222,23463.0
2021-09-28 13:05:00,52.81,52.9,52.78,52.88,15848.0,48.4222,48.5047,48.3947,48.4864,15848.0
2021-09-28 13:10:00,52.88,52.92,52.88,52.92,10758.0,48.4864,48.5231,48.4864,48.5231,10758.0
2021-09-28 13:15:00,52.92,52.94,52.9,52.94,12677.0,48.5231,48.5414,48.5047,48.5414,12677.0
2021-09-28 13:20:00,52.94,52.99,52.94,52.98,18511.0,48.5414,48.5873,48.5414,48.5781,18511.0
2021-09-28 13:25:00,52.99,53.04,52.95,52.98,21448.0,48.5873,48.6331,48.5506,48.5781,21448.0
2021-09-28 13:30:00,52.97,52.97,52.89,52.9,14373.0,48.5689,48.5689,48.4956,48.5047,14373.0
2021-09-28 13:35:00,52.9,52.92,52.88,52.88,14015.0,48.5047,48.5231,48.4864,48.4864,14015.0
2021-09-28 13:40:00,52.89,52.94,52.84,52.85,21113.0,48.4956,48.5414,48.4497,48.4589,21113.0
2021-09-28 13:45:00,52.85,52.87,52.78,52.83,13013.0,48.4589,48.4772,48.3947,48.4406,13013.0
2021-09-28 13:50:00,52.84,52.84,52.8,52.8,17774.0,48.4497,48.4497,48.413,48.413,17774.0
2021-09-28 13:55:00,52.79,52.85,52.78,52.83,16947.0,48.4039,48.4589,48.3947,48.4406,16947.0
2021-09-28 14:00:00,52.83,52.85,52.8,52.83,12444.0,48.4406,48.4589,48.413,48.4406,12444.0
2021-09-28 14:05:00,52.82,52.85,52.8,52.83,14313.0,48.4314,48.4589,48.413,48.4406,14313.0
2021-09-28 14:10:00,52.83,52.83,52.74,52.79,23197.0,48.4406,48.4406,48.358,48.4039,23197.0
2021-09-28 14:15:00,52.8,52.93,52.79,52.93,16312.0,48.413,48.5322,48.4039,48.5322,16312.0
2021-09-28 14:20:00,52.93,53.01,52.92,53.01,7517.0,48.5322,48.6056,48.5231,48.6056,7517.0
2021-09-28 14:25:00,53.01,53.02,52.95,53.0,19324.0,48.6056,48.6148,48.5506,48.5964,19324.0
2021-09-28 14:30:00,52.99,52.99,52.91,52.93,14929.0,48.5873,48.5873,48.5139,48.5322,14929.0
2021-09-28 14:35:00,52.93,52.94,52.89,52.91,23276.0,48.5322,48.5414,48.4956,48.5139,23276.0
2021-09-28 14:40:00,52.9,53.04,52.9,53.03,20722.0,48.5047,48.6331,48.5047,48.6239,20722.0
2021-09-28 14:45:00,53.03,53.12,53.02,53.11,19622.0,48.6239,48.7065,48.6148,48.6973,19622.0
2021-09-28 14:50:00,53.12,53.13,53.06,53.08,12568.0,48.7065,48.7156,48.6514,48.6698,12568.0
2021-09-28 14:55:00,53.08,53.14,53.07,53.1,24395.0,48.6698,48.7248,48.6606,48.6881,24395.0
2021-09-28 15:00:00,53.1,53.14,53.07,53.13,23680.0,48.6881,48.7248,48.6606,48.7156,23680.0
2021-09-28 15:05:00,53.13,53.19,53.1,53.15,27309.0,48.7156,48.7706,48.6881,48.734,27309.0
2021-09-28 15:10:00,53.16,53.18,53.13,53.14,11558.0,48.7431,48.7615,48.7156,48.7248,11558.0
2021-09-28 15:15:00,53.14,53.18,53.13,53.14,15759.0,48.7248,48.7615,48.7156,48.7248,15759.0
2021-09-28 15:20:00,53.14,53.16,53.06,53.07,50616.0,48.7248,48.7431,48.6514,48.6606,50616.0
2021-09-28 15:25:00,53.07,53.07,52.97,52.97,22772.0,48.6606,48.6606,48.5689,48.5689,22772.0
2021-09-28 15:30:00,52.97,53.01,52.95,52.97,37583.0,48.5689,48.6056,48.5506,48.5689,37583.0
2021-09-28 15:35:00,52.96,53.1,52.95,53.0,38977.0,48.5598,48.6881,48.5506,48.5964,38977.0
2021-09-28 15:40:00,53.0,53.1,53.0,53.01,29580.0,48.5964,48.6881,48.5964,48.6056,29580.0
2021-09-28 15:45:00,53.02,53.05,52.85,52.86,50047.0,48.6148,48.6423,48.4589,48.4681,50047.0
2021-09-28 15:50:00,52.85,52.85,52.78,52.84,85315.0,48.4589,48.4589,48.3947,48.4497,85315.0
2021-09-28 15:55:00,52.84,52.88,52.79,52.84,153501.0,48.4497,48.4864,48.4039,48.4497,153501.0
2021-09-29 09:30:00,52.87,52.95,52.75,52.78,35000.0,48.4772,48.5506,48.3672,48.3947,35000.0
2021-09-29 09:35:00,52.77,52.91,52.76,52.86,16181.0,48.3855,48.5139,48.3764,48.4681,16181.0
2021-09-29 09:40:00,52.86,52.98,52.85,52.91,25271.0,48.4681,48.5781,48.4589,48.5139,25271.0
2021-09-29 09:45:00,52.91,53.0,52.82,52.87,19531.0,48.5139,48.5964,48.4314,48.4772,19531.0
2021-09-29 09:50:00,52.89,53.02,52.85,52.92,25866.0,48.4956,48.6148,48.4589,48.5231,25866.0
2021-09-29 09:55:00,52.92,53.05,52.91,53.02,39868.0,48.5231,48.6423,48.5139,48.6148,39868.0
2021-09-29 10:00:00,53.0,53.08,52.93,52.94,23706.0,48.5964,48.6698,48.5322,48.5414,23706.0
2021-09-29 10:05:00,52.96,53.02,52.91,53.02,16524.0,48.5598,48.6148,48.5139,48.6148,16524.0
2021-09-29 10:10:00,53.02,53.07,52.99,53.04,31158.0,48.6148,48.6606,48.5873,48.6331,31158.0
2021-09-29 10:15:00,53.04,53.11,53.03,53.05,28136.0,48.6331,48.6973,48.6239,48.6423,28136.0
2021-09-29 10:20:00,53.06,53.11,53.02,53.05,10560.0,48.6514,48.6973,48.6148,48.6423,10560.0
2021-09-29 10:25:00,53.05,53.13,53.04,53.08,25352.0,48.6423,48.7156,48.6331,48.6698,25352.0
2021-09-29 10:30:00,53.08,53.09,53.0,53.0,15667.0,48.6698,48.679,48.5964,48.5964,15667.0
2021-09-29 10:35:00,53.0,53.04,52.97,52.99,9932.0,48.5964,48.6331,48.5689,48.5873,9932.0
2021-09-29 10:40:00,52.99,53.11,52.98,53.11,14049.0,48.5873,48.6973,48.5781,48.6973,14049.0
2021-09-29 10:45:00,53.11,53.21,53.1,53.18,17776.0,48.6973,48.789,48.6881,48.7615,17776.0
2021-09-29 10:50:00,53.17,53.21,53.09,53.18,17883.0,48.7523,48.789,48.679,48.7615,17883.0
2021-09-29 10:55:00,53.18,53.19,53.12,53.17,6918.0,48.7615,48.7706,48.7065,48.7523,6918.0
2021-09-29 11:00:00,53.17,53.17,53.09,53.1,19643.0,48.7523,48.7523,48.679,48.6881,19643.0
2021-09-29 11:05:00,53.1,53.19,53.09,53.18,8120.0,48.6881,48.7706,48.679,48.7615,8120.0
2021-09-29 11:10:00,53.18,53.23,53.18,53.22,14637.0,48.7615,48.8073,48.7615,48.7982,14637.0
2021-09-29 11:15:00,53.22,53.24,53.16,53.19,18505.0,48.7982,48.8165,48.7431,48.7706,18505.0
2021-09-29 11:20:00,53.18,53.18,53.13,53.18,14210.0,48.7615,48.7615,48.7156,48.7615,14210.0
2021-09-29 11:25:00,53.18,53.2,53.11,53.13,11675.0,48.7615,48.7798,48.6973,48.7156,11675.0
2021-09-29 11:30:00,53.11,53.19,53.09,53.17,19148.0,48.6973,48.7706,48.679,48.7523,19148.0
2021-09-29 11:35:00,53.17,53.2,53.12,53.15,22884.0,48.7523,48.7798,48.7065,48.734,22884.0
2021-09-29 11:40:00,53.14,53.15,53.08,53.08,9947.0,48.7248,48.734,48.6698,48.6698,9947.0
2021-09-29 11:45:00,53.07,53.08,53.01,53.02,12781.0,48.6606,48.6698,48.6056,48.6148,12781.0
2021-09-29 11:50:00,53.02,53.06,53.01,53.03,12798.0,48.6148,48.6514,48.6056,48.6239,12798.0
2021-09-29 11:55:00,53.01,53.04,53.01,53.03,10545.0,48.6056,48.6331,48.6056,48.6239,10545.0
2021-09-29 12:00:00,53.04,53.1,53.03,53.06,12531.0,48.6331,48.6881,48.6239,48.6514,12531.0
2021-09-29 12:05:00,53.07,53.09,53.02,53.05,11078.0,48.6606,48.679,48.6148,48.6423,11078.0
2021-09-29 12:10:00,53.05,53.05,52.98,52.99,11591.0,48.6423,48.6423,48.5781,48.5873,11591.0
2021-09-29 12:15:00,52.99,52.99,52.92,52.95,17656.0,48.5873,48.5873,48.5231,48.5506,17656.0
2021-09-29 12:20:00,52.95,52.95,52.89,52.9,31995.0,48.5506,48.5506,48.4956,48.5047,31995.0
2021-09-29 12:25:00,52.89,52.94,52.87,52.91,31456.0,48.4956,48.5414,48.4772,48.5139,31456.0
2021-09-29 12:30:00,52.9,52.92,52.88,52.91,36849.0,48.5047,48.5231,48.4864,48.5139,36849.0
2021-09-29 12:35:00,52.91,52.92,52.86,52.86,13394.0,48.5139,48.5231,48.4681,48.4681,13394.0
2021-09-29 12:40:00,52.85,52.88,52.84,52.85,8657.0,48.4589,48.4864,48.4497,48.4589,8657.0
2021-09-29 12:45:00,52.85,52.85,52.83,52.85,8794.0,48.4589,48.4589,48.4406,48.4589,8794.0
2021-09-29 12:50:00,52.85,52.88,52.84,52.87,17606.0,48.4589,48.4864,48.4497,48.4772,17606.0
2021-09-29 12:55:00,52.88,52.88,52.83,52.85,9150.0,48.4864,48.4864,48.4406,48.4589,9150.0
2021-09-29 13:00:00,52.84,52.85,52.8,52.8,11436.0,48.4497,48.4589,48.413,48.413,11436.0
2021-09-29 13:05:00,52.8,52.82,52.75,52.79,12719.0,48.413,48.4314,48.3672,48.4039,12719.0
2021-09-29 13:10:00,52.78,52.79,52.75,52.76,11451.0,48.3947,48.4039,48.3672,48.3764,11451.0
2021-09-29 13:15:00,52.76,52.85,52.76,52.84,9364.0,48.3764,48.4589,48.3764,48.4497,9364.0
2021-09-29 13:20:00,52.85,52.87,52.84,52.86,14831.0,48.4589,48.4772,48.4497,48.4681,14831.0
2021-09-29 13:25:00,52.86,52.88,52.83,52.85,14764.0,48.4681,48.4864,48.4406,48.4589,14764.0
2021-09-29 13:30:00,52.84,52.84,52.78,52.81,8726.0,48.4497,48.4497,48.3947,48.4222,8726.0
2021-09-29 13:35:00,52.81,52.81,52.76,52.78,10167.0,48.4222,48.4222,48.3764,48.3947,10167.0
2021-09-29 13:40:00,52.77,52.82,52.72,52.81,16369.0,48.3855,48.4314,48.3397,48.4222,16369.0
2021-09-29 13:45:00,52.79,52.82,52.76,52.8,10789.0,48.4039,48.4314,48.3764,48.413,10789.0
2021-09-29 13:50:00,52.79,52.83,52.78,52.82,12416.0,48.4039,48.4406,48.3947,48.4314,12416.0
2021-09-29 13:55:00,52.82,52.84,52.8,52.83,19712.0,48.4314,48.4497,48.413,48.4406,19712.0
2021-09-29 14:00:00,52.83,52.84,52.8,52.81,15079.0,48.4406,48.4497,48.413,48.4222,15079.0
2021-09-29 14:05:00,52.81,52.84,52.78,52.84,16254.0,48.4222,48.4497,48.3947,48.4497,16254.0
2021-09-29 14:10:00,52.84,52.92,52.83,52.92,18695.0,48.4497,48.5231,48.4406,48.5231,18695.0
2021-09-29 14:15:00,52.91,52.95,52.9,52.92,20021.0,48.5139,48.5506,48.5047,48.5231,20021.0
2021-09-29 14:20:00,52.91,52.92,52.87,52.87,16592.0,48.5139,48.5231,48.4772,48.4772,16592.0
2021-09-29 14:25:00,52.88,52.92,52.88,52.89,20712.0,48.4864,48.5231,48.4864,48.4956,20712.0
2021-09-29 14:30:00,52.9,52.94,52.89,52.94,16815.0,48.5047,48.5414,48.4956,48.5414,16815.0
2021-09-29 14:35:00,52.94,52.95,52.88,52.89,16759.0,48.5414,48.5506,48.4864,48.4956,16759.0
2021-09-29 14:40:00,52.88,52.92,52.87,52.91,14243.0,48.4864,48.5231,48.4772,48.5139,14243.0
2021-09-29 14:45:00,52.92,52.93,52.84,52.85,14808.0,48.5231,48.5322,48.4497,48.4589,14808.0
2021-09-29 14:50:00,52.85,52.88,52.85,52.88,23911.0,48.4589,48.4864,48.4589,48.4864,23911.0
2021-09-29 14:55:00,52.87,52.89,52.85,52.88,9269.0,48.4772,48.4956,48.4589,48.4864,9269.0
2021-09-29 15:00:00,52.88,52.91,52.78,52.79,14355.0,48.4864,48.5139,48.3947,48.4039,14355.0
2021-09-29 15:05:00,52.79,52.82,52.76,52.8,22477.0,48.4039,48.4314,48.3764,48.413,22477.0
2021-09-29 15:10:00,52.79,52.85,52.79,52.85,10597.0,48.4039,48.4589,48.4039,48.4589,10597.0
2021-09-29 15:15:00,52.83,52.88,52.83,52.86,12189.0,48.4406,48.4864,48.4406,48.4681,12189.0
2021-09-29 15:20:00,52.86,52.86,52.81,52.82,14463.0,48.4681,48.4681,48.4222,48.4314,14463.0
2021-09-29 15:25:00,52.83,52.88,52.82,52.88,17345.0,48.4406,48.4864,48.4314,48.4864,17345.0
2021-09-29 15:30:00,52.87,52.89,52.83,52.89,18312.0,48.4772,48.4956,48.4406,48.4956,18312.0
2021-09-29 15:35:00,52.89,52.9,52.82,52.84,26341.0,48.4956,48.5047,48.4314,48.4497,26341.0
2021-09-29 15:40:00,52.85,52.85,52.81,52.83,34262.0,48.4589,48.4589,48.4222,48.4406,34262.0
2021-09-29 15:45:00,52.83,52.86,52.81,52.82,34819.0,48.4406,48.4681,48.4222,48.4314,34819.0
2021-09-29 15:50:00,52.82,52.82,52.71,52.71,70944.0,48.4314,48.4314,48.3305,48.3305,70944.0
2021-09-29 15:55:00,52.72,52.75,52.7,52.74,129790.0,48.3397,48.3672,48.3214,48.358,129790.0
2021-09-30 09:30:00,53.03,53.03,52.64,52.83,40736.0,48.6239,48.6239,48.2663,48.4406,40736.0
2021-09-30 09:35:00,52.85,52.86,52.63,52.71,17078.0,48.4589,48.4681,48.2572,48.3305,17078.0
2021-09-30 09:40:00,52.7,52.85,52.7,52.81,31024.0,48.3214,48.4589,48.3214,48.4222,31024.0
2021-09-30 09:45:00,52.81,52.98,52.81,52.91,13889.0,48.4222,48.5781,48.4222,48.5139,13889.0
2021-09-30 09:50:00,52.92,52.94,52.81,52.94,19859.0,48.5231,48.5414,48.4222,48.5414,19859.0
2021-09-30 09:55:00,52.94,52.98,52.8,52.81,23575.0,48.5414,48.5781,48.413,48.4222,23575.0
2021-09-30 10:00:00,52.79,52.84,52.74,52.82,15450.0,48.4039,48.4497,48.358,48.4314,15450.0
2021-09-30 10:05:00,52.8,52.8,52.72,52.78,13122.0,48.413,48.413,48.3397,48.3947,13122.0
2021-09-30 10:10:00,52.79,52.83,52.76,52.77,16435.0,48.4039,48.4406,48.3764,48.3855,16435.0
2021-09-30 10:15:00,52.75,52.9,52.75,52.88,16885.0,48.3672,48.5047,48.3672,48.4864,16885.0
2021-09-30 10:20:00,52.87,52.89,52.75,52.75,20550.0,48.4772,48.4956,48.3672,48.3672,20550.0
2021-09-30 10:25:00,52.75,52.81,52.69,52.72,18550.0,48.3672,48.4222,48.3122,48.3397,18550.0
2021-09-30 10:30:00,52.72,52.88,52.71,52.88,30288.0,48.3397,48.4864,48.3305,48.4864,30288.0
2021-09-30 10:35:00,52.88,52.89,52.84,52.89,17282.0,48.4864,48.4956,48.4497,48.4956,17282.0
2021-09-30 10:40:00,52.88,52.89,52.75,52.79,28931.0,48.4864,48.4956,48.3672,48.4039,28931.0
2021-09-30 10:45:00,52.78,52.79,52.74,52.76,24732.0,48.3947,48.4039,48.358,48.3764,24732.0
2021-09-30 10:50:00,52.75,52.78,52.73,52.78,15404.0,48.3672,48.3947,48.3489,48.3947,15404.0
2021-09-30 10:55:00,52.77,52.78,52.72,52.78,29169.0,48.3855,48.3947,48.3397,48.3947,29169.0
2021-09-30 11:00:00,52.78,52.83,52.75,52.82,16863.0,48.3947,48.4406,48.3672,48.4314,16863.0
2021-09-30 11:05:00,52.82,52.82,52.77,52.8,12724.0,48.4314,48.4314,48.3855,48.413,12724.0
2021-09-30 11:10:00,52.8,52.83,52.78,52.82,10824.0,48.413,48.4406,48.3947,48.4314,10824.0
2021-09-30 11:15:00,52.83,52.89,52.83,52.85,14600.0,48.4406,48.4956,48.4406,48.4589,14600.0
2021-09-30 11:20:00,52.84,52.84,52.74,52.75,14778.0,48.4497,48.4497,48.358,48.3672,14778.0
2021-09-30 11:25:00,52.75,52.82,52.75,52.8,14675.0,48.3672,48.4314,48.3672,48.413,14675.0
2021-09-30 11:30:00,52.8,52.8,52.65,52.66,14586.0,48.413,48.413,48.2755,48.2847,14586.0
2021-09-30 11:35:00,52.65,52.65,52.51,52.55,25086.0,48.2755,48.2755,48.1471,48.1838,25086.0
2021-09-30 11:40:00,52.55,52.55,52.48,52.49,29469.0,48.1838,48.1838,48.1196,48.1288,29469.0
2021-09-30 11:45:00,52.49,52.51,52.41,52.44,16029.0,48.1288,48.1471,48.0555,48.083,16029.0
2021-09-30 11:50:00,52.45,52.49,52.41,52.48,16804.0,48.0921,48.1288,48.0555,48.1196,16804.0
2021-09-30 11:55:00,52.48,52.49,52.43,52.44,15212.0,48.1196,48.1288,48.0738,48.083,15212.0
2021-09-30 12:00:00,52.43,52.49,52.38,52.42,20085.0,48.0738,48.1288,48.0279,48.0646,20085.0
2021-09-30 12:05:00,52.42,52.43,52.2,52.21,27195.0,48.0646,48.0738,47.8629,47.8721,27195.0
2021-09-30 12:10:00,52.21,52.23,52.14,52.19,24771.0,47.8721,47.8904,47.8079,47.8537,24771.0
2021-09-30 12:15:00,52.17,52.2,52.14,52.2,21432.0,47.8354,47.8629,47.8079,47.8629,21432.0
2021-09-30 12:20:00,52.2,52.22,52.13,52.16,14453.0,47.8629,47.8812,47.7987,47.8262,14453.0
2021-09-30 12:25:00,52.18,52.21,52.12,52.13,21857.0,47.8446,47.8721,47.7895,47.7987,21857.0
2021-09-30 12:30:00,52.13,52.13,52.04,52.1,25407.0,47.7987,47.7987,47.7162,47.7712,25407.0
2021-09-30 12:35:00,52.11,52.21,52.09,52.2,34350.0,47.7804,47.8721,47.762,47.8629,34350.0
2021-09-30 12:40:00,52.2,52.23,52.17,52.19,15255.0,47.8629,47.8904,47.8354,47.8537,15255.0
2021-09-30 12:45:00,52.18,52.28,52.14,52.27,16879.0,47.8446,47.9363,47.8079,47.9271,16879.0
2021-09-30 12:50:00,52.27,52.28,52.19,52.24,19068.0,47.9271,47.9363,47.8537,47.8996,19068.0
2021-09-30 12:55:00,52.23,52.23,52.12,52.16,13609.0,47.8904,47.8904,47.7895,47.8262,13609.0
2021-09-30 13:00:00,52.17,52.23,52.14,52.23,13385.0,47.8354,47.8904,47.8079,47.8904,13385.0
2021-09-30 13:05:00,52.22,52.31,52.21,52.3,9560.0,47.8812,47.9638,47.8721,47.9546,9560.0
2021-09-30 13:10:00,52.31,52.32,52.27,52.28,11660.0,47.9638,47.9729,47.9271,47.9363,11660.0
2021-09-30 13:15:00,52.29,52.33,52.23,52.3,23976.0,47.9454,47.9821,47.8904,47.9546,23976.0
2021-09-30 13:20:00,52.29,52.3,52.21,52.22,17731.0,47.9454,47.9546,47.8721,47.8812,17731.0
2021-09-30 13:25:00,52.22,52.24,52.16,52.19,16700.0,47.8812,47.8996,47.8262,47.8537,16700.0
2021-09-30 13:30:00,52.19,52.19,52.09,52.11,15830.0,47.8537,47.8537,47.762,47.7804,15830.0
2021-09-30 13:35:00,52.1,52.16,52.04,52.13,18895.0,47.7712,47.8262,47.7162,47.7987,18895.0
2021-09-30 13:40:00,52.13,52.16,52.11,52.14,11862.0,47.7987,47.8262,47.7804,47.8079,11862.0
2021-09-30 13:45:00,52.13,52.22,52.13,52.22,14466.0,47.7987,47.8812,47.7987,47.8812,14466.0
2021-09-30 13:50:00,52.24,52.28,52.22,52.28,12937.0,47.8996,47.9363,47.8812,47.9363,12937.0
2021-09-30 13:55:00,52.27,52.28,52.24,52.28,13812.0,47.9271,47.9363,47.8996,47.9363,13812.0
2021-09-30 14:00:00,52.28,52.38,52.28,52.35,25086.0,47.9363,48.0279,47.9363,48.0004,25086.0
2021-09-30 14:05:00,52.35,52.43,52.33,52.42,26224.0,48.0004,48.0738,47.9821,48.0646,26224.0
2021-09-30 14:10:00,52.42,52.42,52.35,52.4,20224.0,48.0646,48.0646,48.0004,48.0463,20224.0
2021-09-30 14:15:00,52.4,52.4,52.28,52.29,18328.0,48.0463,48.0463,47.9363,47.9454,18328.0
2021-09-30 14:20:00,52.29,52.3,52.26,52.27,15361.0,47.9454,47.9546,47.9179,47.9271,15361.0
2021-09-30 14:25:00,52.27,52.31,52.24,52.31,14930.0,47.9271,47.9638,47.8996,47.9638,14930.0
2021-09-30 14:30:00,52.31,52.4,52.31,52.4,17722.0,47.9638,48.0463,47.9638,48.0463,17722.0
2021-09-30 14:35:00,52.39,52.4,52.34,52.35,16527.0,48.0371,48.0463,47.9913,48.0004,16527.0
2021-09-30 14:40:00,52.35,52.44,52.34,52.42,21438.0,48.0004,48.083,47.9913,48.0646,21438.0
2021-09-30 14:45:00,52.42,52.44,52.39,52.44,14174.0,48.0646,48.083,48.0371,48.083,14174.0
2021-09-30 14:50:00,52.44,52.49,52.4,52.41,21309.0,48.083,48.1288,48.0463,48.0555,21309.0
2021-09-30 14:55:00,52.4,52.4,52.34,52.35,12211.0,48.0463,48.0463,47.9913,48.0004,12211.0
2021-09-30 15:00:00,52.34,52.37,52.26,52.29,21409.0,47.9913,48.0188,47.9179,47.9454,21409.0
2021-09-30 15:05:00,52.29,52.36,52.29,52.33,18376.0,47.9454,48.0096,47.9454,47.9821,18376.0
2021-09-30 15:10:00,52.34,52.41,52.33,52.39,22081.0,47.9913,48.0555,47.9821,48.0371,22081.0
2021-09-30 15:15:00,52.39,52.47,52.38,52.4,32655.0,48.0371,48.1105,48.0279,48.0463,32655.0
2021-09-30 15:20:00,52.41,52.42,52.35,52.37,43324.0,48.0555,48.0646,48.0004,48.0188,43324.0
2021-09-30 15:25:00,52.37,52.41,52.35,52.4,26467.0,48.0188,48.0555,48.0004,48.0463,26467.0
2021-09-30 15:30:00,52.39,52.5,52.35,52.48,33858.0,48.0371,48.138,48.0004,48.1196,33858.0
2021-09-30 15:35:00,52.48,52.52,52.42,52.42,39720.0,48.1196,48.1563,48.0646,48.0646,39720.0
2021-09-30 15:40:00,52.43,52.44,52.35,52.36,30743.0,48.0738,48.083,48.0004,48.0096,30743.0
2021-09-30 15:45:00,52.35,52.36,52.26,52.31,59098.0,48.0004,48.0096,47.9179,47.9638,59098.0
2021-09-30 15:50:00,52.31,52.34,52.27,52.29,144530.0,47.9638,47.9913,47.9271,47.9454,144530.0
2021-09-30 15:55:00,52.28,52.3,52.12,52.12,382683.0,47.9363,47.9546,47.7895,47.7895,382683.0
2021-10-01 09:30:00,52.28,52.46,52.17,52.32,48370.0,47.9363,48.1013,47.8354,47.9729,48370.0
2021-10-01 09:35:00,52.27,52.37,52.18,52.37,24973.0,47.9271,48.0188,47.8446,48.0188,24973.0
2021-10-01 09:40:00,52.37,52.4,52.29,52.31,20011.0,48.0188,48.0463,47.9454,47.9638,20011.0
2021-10-01 09:45:00,52.3,52.35,52.22,52.22,21620.0,47.9546,48.0004,47.8812,47.8812,21620.0
2021-10-01 09:50:00,52.22,52.38,52.17,52.37,27515.0,47.8812,48.0279,47.8354,48.0188,27515.0
2021-10-01 09:55:00,52.36,52.41,52.28,52.41,18902.0,48.0096,48.0555,47.9363,48.0555,18902.0
2021-10-01 10:00:00,52.42,52.67,52.35,52.55,30645.0,48.0646,48.2938,48.0004,48.1838,30645.0
2021-10-01 10:05:00,52.56,52.6,52.51,52.57,12163.0,48.193,48.2297,48.1471,48.2022,12163.0
2021-10-01 10:10:00,52.57,52.6,52.43,52.53,25213.0,48.2022,48.2297,48.0738,48.1655,25213.0
2021-10-01 10:15:00,52.53,52.53,52.28,52.32,25053.0,48.1655,48.1655,47.9363,47.9729,25053.0
2021-10-01 10:20:00,52.34,52.35,52.23,52.25,17704.0,47.9913,48.0004,47.8904,47.9087,17704.0
2021-10-01 10:25:00,52.25,52.35,52.22,52.32,16704.0,47.9087,48.0004,47.8812,47.9729,16704.0
2021-10-01 10:30:00,52.3,52.42,52.28,52.42,19450.0,47.9546,48.0646,47.9363,48.0646,19450.0
2021-10-01 10:35:00,52.43,52.47,52.27,52.27,22279.0,48.0738,48.1105,47.9271,47.9271,22279.0
2021-10-01 10:40:00,52.28,52.36,52.24,52.24,15949.0,47.9363,48.0096,47.8996,47.8996,15949.0
2021-10-01 10:45:00,52.22,52.24,52.15,52.24,22110.0,47.8812,47.8996,47.8171,47.8996,22110.0
2021-10-01 10:50:00,52.23,52.25,52.16,52.2,18470.0,47.8904,47.9087,47.8262,47.8629,18470.0
2021-10-01 10:55:00,52.19,52.34,52.19,52.32,15437.0,47.8537,47.9913,47.8537,47.9729,15437.0
2021-10-01 11:00:00,52.32,52.41,52.31,52.38,13527.0,47.9729,48.0555,47.9638,48.0279,13527.0
2021-10-01 11:05:00,52.37,52.4,52.31,52.31,9572.0,48.0188,48.0463,47.9638,47.9638,9572.0
2021-10-01 11:10:00,52.31,52.55,52.27,52.52,28185.0,47.9638,48.1838,47.9271,48.1563,28185.0
2021-10-01 11:15:00,52.53,52.54,52.46,52.47,22337.0,48.1655,48.1747,48.1013,48.1105,22337.0
2021-10-01 11:20:00,52.5,52.56,52.45,52.55,15273.0,48.138,48.193,48.0921,48.1838,15273.0
2021-10-01 11:25:00,52.56,52.58,52.51,52.51,17675.0,48.193,48.2113,48.1471,48.1471,17675.0
2021-10-01 11:30:00,52.52,52.56,52.51,52.56,13560.0,48.1563,48.193,48.1471,48.193,13560.0
2021-10-01 11:35:00,52.57,52.6,52.53,52.59,17643.0,48.2022,48.2297,48.1655,48.2205,17643.0
2021-10-01 11:40:00,52.59,52.69,52.59,52.67,12195.0,48.2205,48.3122,48.2205,48.2938,12195.0
2021-10-01 11:45:00,52.68,52.71,52.65,52.66,14096.0,48.303,48.3305,48.2755,48.2847,14096.0
2021-10-01 11:50:00,52.66,52.67,52.58,52.67,16386.0,48.2847,48.2938,48.2113,48.2938,16386.0
2021-10-01 11:55:00,52.66,52.66,52.59,52.64,10236.0,48.2847,48.2847,48.2205,48.2663,10236.0
2021-10-01 12:00:00,52.64,52.66,52.61,52.62,14774.0,48.2663,48.2847,48.2388,48.248,14774.0
2021-10-01 12:05:00,52.62,52.67,52.58,52.65,16445.0,48.248,48.2938,48.2113,48.2755,16445.0
2021-10-01 12:10:00,52.65,52.67,52.62,52.64,9920.0,48.2755,48.2938,48.248,48.2663,9920.0
2021-10-01 12:15:00,52.64,52.66,52.59,52.61,8320.0,48.2663,48.2847,48.2205,48.2388,8320.0
2021-10-01 12:20:00,52.63,52.69,52.62,52.68,13109.0,48.2572,48.3122,48.248,48.303,13109.0
2021-10-01 12:25:00,52.69,52.73,52.66,52.7,15045.0,48.3122,48.3489,48.2847,48.3214,15045.0
2021-10-01 12:30:00,52.7,52.75,52.7,52.73,5169.0,48.3214,48.3672,48.3214,48.3489,5169.0
2021-10-01 12:35:00,52.74,52.76,52.7,52.72,11194.0,48.358,48.3764,48.3214,48.3397,11194.0
2021-10-01 12:40:00,52.73,52.78,52.73,52.75,15363.0,48.3489,48.3947,48.3489,48.3672,15363.0
2021-10-01 12:45:00,52.76,52.78,52.73,52.75,14629.0,48.3764,48.3947,48.3489,48.3672,14629.0
2021-10-01 12:50:00,52.75,52.78,52.74,52.76,9049.0,48.3672,48.3947,48.358,48.3764,9049.0
2021-10-01 12:55:00,52.75,52.75,52.7,52.73,9714.0,48.3672,48.3672,48.3214,48.3489,9714.0
2021-10-01 13:00:00,52.73,52.74,52.68,52.73,17806.0,48.3489,48.358,48.303,48.3489,17806.0
2021-10-01 13:05:00,52.73,52.78,52.72,52.78,12336.0,48.3489,48.3947,48.3397,48.3947,12336.0
2021-10-01 13:10:00,52.78,52.8,52.74,52.75,10186.0,48.3947,48.413,48.358,48.3672,10186.0
2021-10-01 13:15:00,52.76,52.77,52.73,52.76,10457.0,48.3764,48.3855,48.3489,48.3764,10457.0
2021-10-01 13:20:00,52.75,52.77,52.74,52.76,8683.0,48.3672,48.3855,48.358,48.3764,8683.0
2021-10-01 13:25:00,52.77,52.79,52.75,52.76,8237.0,48.3855,48.4039,48.3672,48.3764,8237.0
2021-10-01 13:30:00,52.76,52.81,52.75,52.81,9106.0,48.3764,48.4222,48.3672,48.4222,9106.0
2021-10-01 13:35:00,52.81,52.82,52.79,52.82,12943.0,48.4222,48.4314,48.4039,48.4314,12943.0
2021-10-01 13:40:00,52.81,52.86,52.8,52.86,38125.0,48.4222,48.4681,48.413,48.4681,38125.0
2021-10-01 13:45:00,52.86,52.98,52.86,52.97,22967.0,48.4681,48.5781,48.4681,48.5689,22967.0
2021-10-01 13:50:00,52.97,53.0,52.96,52.99,14461.0,48.5689,48.5964,48.5598,48.5873,14461.0
2021-10-01 13:55:00,52.99,53.0,52.93,52.94,17245.0,48.5873,48.5964,48.5322,48.5414,17245.0
2021-10-01 14:00:00,52.94,52.97,52.93,52.97,16157.0,48.5414,48.5689,48.5322,48.5689,16157.0
2021-10-01 14:05:00,52.97,53.0,52.96,53.0,7858.0,48.5689,48.5964,48.5598,48.5964,7858.0
2021-10-01 14:10:00,53.0,53.02,52.99,53.02,10121.0,48.5964,48.6148,48.5873,48.6148,10121.0
2021-10-01 14:15:00,53.03,53.05,53.02,53.04,9897.0,48.6239,48.6423,48.6148,48.6331,9897.0
2021-10-01 14:20:00,53.04,53.11,53.03,53.11,11055.0,48.6331,48.6973,48.6239,48.6973,11055.0
2021-10-01 14:25:00,53.11,53.14,53.11,53.13,20042.0,48.6973,48.7248,48.6973,48.7156,20042.0
2021-10-01 14:30:00,53.12,53.16,53.11,53.11,16718.0,48.7065,48.7431,48.6973,48.6973,16718.0
2021-10-01 14:35:00,53.11,53.13,53.1,53.1,9581.0,48.6973,48.7156,48.6881,48.6881,9581.0
2021-10-01 14:40:00,53.11,53.12,53.04,53.04,13308.0,48.6973,48.7065,48.6331,48.6331,13308.0
2021-10-01 14:45:00,53.04,53.07,53.03,53.05,18157.0,48.6331,48.6606,48.6239,48.6423,18157.0
2021-10-01 14:50:00,53.05,53.11,53.02,53.11,17096.0,48.6423,48.6973,48.6148,48.6973,17096.0
2021-10-01 14:55:00,53.11,53.15,53.09,53.1,9529.0,48.6973,48.734,48.679,48.6881,9529.0
2021-10-01 15:00:00,53.1,53.18,53.1,53.18,11219.0,48.6881,48.7615,48.6881,48.7615,11219.0
2021-10-01 15:05:00,53.18,53.19,53.16,53.19,9645.0,48.7615,48.7706,48.7431,48.7706,9645.0
2021-10-01 15:10:00,53.2,53.26,53.2,53.25,15745.0,48.7798,48.8348,48.7798,48.8257,15745.0
2021-10-01 15:15:00,53.26,53.29,53.17,53.18,14495.0,48.8348,48.8623,48.7523,48.7615,14495.0
2021-10-01 15:20:00,53.19,53.23,53.19,53.2,11197.0,48.7706,48.8073,48.7706,48.7798,11197.0
2021-10-01 15:25:00,53.2,53.2,53.1,53.11,14772.0,48.7798,48.7798,48.6881,48.6973,14772.0
2021-10-01 15:30:00,53.11,53.12,53.04,53.07,21634.0,48.6973,48.7065,48.6331,48.6606,21634.0
2021-10-01 15:35:00,53.08,53.08,53.02,53.02,14414.0,48.6698,48.6698,48.6148,48.6148,14414.0
2021-10-01 15:40:00,53.02,53.05,53.0,53.03,27801.0,48.6148,48.6423,48.5964,48.6239,27801.0
2021-10-01 15:45:00,53.02,53.05,52.96,52.97,33656.0,48.6148,48.6423,48.5598,48.5689,33656.0
2021-10-01 15:50:00,52.98,53.05,52.94,52.98,73018.0,48.5781,48.6423,48.5414,48.5781,73018.0
2021-10-01 15:55:00,52.98,52.98,52.88,52.94,144243.0,48.5781,48.5781,48.4864,48.5414,144243.0
2021-10-04 09:30:00,52.95,53.26,52.56,53.22,48738.0,48.5506,48.8348,48.193,48.7982,48738.0
2021-10-04 09:35:00,53.21,53.42,53.19,53.39,24218.0,48.789,48.9815,48.7706,48.954,24218.0
2021-10-04 09:40:00,53.42,53.64,53.34,53.6,32699.0,48.9815,49.1833,48.9082,49.1466,32699.0
2021-10-04 09:45:00,53.59,53.74,53.58,53.7,54644.0,49.1374,49.2749,49.1282,49.2383,54644.0
2021-10-04 09:50:00,53.7,53.84,53.65,53.81,34643.0,49.2383,49.3666,49.1924,49.3391,34643.0
2021-10-04 09:55:00,53.83,53.85,53.72,53.83,29254.0,49.3575,49.3758,49.2566,49.3575,29254.0
2021-10-04 10:00:00,53.83,53.9,53.72,53.72,56904.0,49.3575,49.4217,49.2566,49.2566,56904.0
2021-10-04 10:05:00,53.71,53.77,53.63,53.77,31394.0,49.2474,49.3025,49.1741,49.3025,31394.0
2021-10-04 10:10:00,53.76,53.89,53.74,53.84,20547.0,49.2933,49.4125,49.2749,49.3666,20547.0
2021-10-04 10:15:00,53.83,53.84,53.66,53.71,51617.0,49.3575,49.3666,49.2016,49.2474,51617.0
2021-10-04 10:20:00,53.7,53.71,53.42,53.43,18556.0,49.2383,49.2474,48.9815,48.9907,18556.0
2021-10-04 10:25:00,53.42,53.43,53.23,53.28,23538.0,48.9815,48.9907,48.8073,48.8532,23538.0
2021-10-04 10:30:00,53.27,53.32,53.2,53.2,19032.0,48.844,48.8898,48.7798,48.7798,19032.0
2021-10-04 10:35:00,53.2,53.2,53.02,53.08,25849.0,48.7798,48.7798,48.6148,48.6698,25849.0
2021-10-04 10:40:00,53.07,53.27,53.06,53.26,16827.0,48.6606,48.844,48.6514,48.8348,16827.0
2021-10-04 10:45:00,53.26,53.28,53.15,53.15,28373.0,48.8348,48.8532,48.734,48.734,28373.0
2021-10-04 10:50:00,53.15,53.2,52.99,52.99,18797.0,48.734,48.7798,48.5873,48.5873,18797.0
2021-10-04 10:55:00,52.98,53.1,52.94,53.07,26616.0,48.5781,48.6881,48.5414,48.6606,26616.0
2021-10-04 11:00:00,53.06,53.06,52.98,53.01,27509.0,48.6514,48.6514,48.5781,48.6056,27509.0
2021-10-04 11:05:00,53.01,53.13,52.94,53.11,18616.0,48.6056,48.7156,48.5414,48.6973,18616.0
2021-10-04 11:10:00,53.1,53.17,53.08,53.16,15649.0,48.6881,48.7523,48.6698,48.7431,15649.0
2021-10-04 11:15:00,53.14,53.15,53.08,53.1,39928.0,48.7248,48.734,48.6698,48.6881,39928.0
2021-10-04 11:20:00,53.09,53.12,52.96,52.98,15722.0,48.679,48.7065,48.5598,48.5781,15722.0
2021-10-04 11:25:00,52.99,53.08,52.95,53.03,18728.0,48.5873,48.6698,48.5506,48.6239,18728.0
2021-10-04 11:30:00,53.03,53.06,52.96,52.97,15993.0,48.6239,48.6514,48.5598,48.5689,15993.0
2021-10-04 11:35:00,52.98,53.02,52.94,52.97,15192.0,48.5781,48.6148,48.5414,48.5689,15192.0
2021-10-04 11:40:00,52.97,53.07,52.94,53.06,18684.0,48.5689,48.6606,48.5414,48.6514,18684.0
2021-10-04 11:45:00,53.05,53.08,53.03,53.04,14222.0,48.6423,48.6698,48.6239,48.6331,14222.0
2021-10-04 11:50:00,53.04,53.15,53.03,53.15,14945.0,48.6331,48.734,48.6239,48.734,14945.0
2021-10-04 11:55:00,53.14,53.24,53.11,53.2,39861.0,48.7248,48.8165,48.6973,48.7798,39861.0
2021-10-04 12:00:00,53.19,53.2,53.11,53.12,16223.0,48.7706,48.7798,48.6973,48.7065,16223.0
2021-10-04 12:05:00,53.12,53.21,53.11,53.2,17011.0,48.7065,48.789,48.6973,48.7798,17011.0
2021-10-04 12:10:00,53.19,53.2,53.15,53.16,12417.0,48.7706,48.7798,48.734,48.7431,12417.0
2021-10-04 12:15:00,53.16,53.19,53.14,53.16,10628.0,48.7431,48.7706,48.7248,48.7431,10628.0
2021-10-04 12:20:00,53.16,53.17,53.1,53.1,10186.0,48.7431,48.7523,48.6881,48.6881,10186.0
2021-10-04 12:25:00,53.1,53.14,53.09,53.1,10667.0,48.6881,48.7248,48.679,48.6881,10667.0
2021-10-04 12:30:00,53.1,53.13,53.08,53.12,11635.0,48.6881,48.7156,48.6698,48.7065,11635.0
2021-10-04 12:35:00,53.12,53.13,53.07,53.07,14570.0,48.7065,48.7156,48.6606,48.6606,14570.0
2021-10-04 12:40:00,53.06,53.06,52.95,52.98,13180.0,48.6514,48.6514,48.5506,48.5781,13180.0
2021-10-04 12:45:00,52.98,53.02,52.95,53.02,18664.0,48.5781,48.6148,48.5506,48.6148,18664.0
2021-10-04 12:50:00,53.02,53.08,52.98,53.08,18325.0,48.6148,48.6698,48.5781,48.6698,18325.0
2021-10-04 12:55:00,53.09,53.11,53.06,53.06,11087.0,48.679,48.6973,48.6514,48.6514,11087.0
2021-10-04 13:00:00,53.06,53.07,52.97,52.97,8676.0,48.6514,48.6606,48.5689,48.5689,8676.0
2021-10-04 13:05:00,52.97,53.07,52.96,53.07,13800.0,48.5689,48.6606,48.5598,48.6606,13800.0
2021-10-04 13:10:00,53.06,53.12,53.05,53.12,14321.0,48.6514,48.7065,48.6423,48.7065,14321.0
2021-10-04 13:15:00,53.11,53.11,53.04,53.06,8348.0,48.6973,48.6973,48.6331,48.6514,8348.0
2021-10-04 13:20:00,53.06,53.07,53.02,53.06,8704.0,48.6514,48.6606,48.6148,48.6514,8704.0
2021-10-04 13:25:00,53.05,53.06,52.99,53.0,13028.0,48.6423,48.6514,48.5873,48.5964,13028.0
2021-10-04 13:30:00,53.01,53.05,52.97,53.05,21033.0,48.6056,48.6423,48.5689,48.6423,21033.0
2021-10-04 13:35:00,53.05,53.06,53.03,53.06,13809.0,48.6423,48.6514,48.6239,48.6514,13809.0
2021-10-04 13:40:00,53.06,53.06,53.0,53.02,15150.0,48.6514,48.6514,48.5964,48.6148,15150.0
2021-10-04 13:45:00,53.02,53.03,52.98,53.01,17206.0,48.6148,48.6239,48.5781,48.6056,17206.0
2021-10-04 13:50:00,53.02,53.03,52.98,53.0,13558.0,48.6148,48.6239,48.5781,48.5964,13558.0
2021-10-04 13:55:00,53.0,53.0,52.96,52.98,9368.0,48.5964,48.5964,48.5598,48.5781,9368.0
2021-10-04 14:00:00,52.98,53.03,52.9,52.92,25703.0,48.5781,48.6239,48.5047,48.5231,25703.0
2021-10-04 14:05:00,52.91,52.93,52.88,52.92,11195.0,48.5139,48.5322,48.4864,48.5231,11195.0
2021-10-04 14:10:00,52.91,52.91,52.74,52.76,25067.0,48.5139,48.5139,48.358,48.3764,25067.0
2021-10-04 14:15:00,52.77,52.82,52.76,52.79,14307.0,48.3855,48.4314,48.3764,48.4039,14307.0
2021-10-04 14:20:00,52.8,52.87,52.79,52.82,17212.0,48.413,48.4772,48.4039,48.4314,17212.0
2021-10-04 14:25:00,52.81,52.82,52.75,52.79,21629.0,48.4222,48.4314,48.3672,48.4039,21629.0
2021-10-04 14:30:00,52.79,52.8,52.72,52.76,20990.0,48.4039,48.413,48.3397,48.3764,20990.0
2021-10-04 14:35:00,52.76,52.78,52.72,52.76,16905.0,48.3764,48.3947,48.3397,48.3764,16905.0
2021-10-04 14:40:00,52.74,52.76,52.72,52.75,14979.0,48.358,48.3764,48.3397,48.3672,14979.0
2021-10-04 14:45:00,52.74,52.79,52.73,52.78,14461.0,48.358,48.4039,48.3489,48.3947,14461.0
2021-10-04 14:50:00,52.77,52.8,52.71,52.73,16114.0,48.3855,48.413,48.3305,48.3489,16114.0
2021-10-04 14:55:00,52.73,52.76,52.71,52.74,23691.0,48.3489,48.3764,48.3305,48.358,23691.0
2021-10-04 15:00:00,52.74,52.8,52.73,52.8,20129.0,48.358,48.413,48.3489,48.413,20129.0
2021-10-04 15:05:00,52.8,52.82,52.74,52.77,14248.0,48.413,48.4314,48.358,48.3855,14248.0
2021-10-04 15:10:00,52.77,52.82,52.72,52.78,19481.0,48.3855,48.4314,48.3397,48.3947,19481.0
2021-10-04 15:15:00,52.78,52.82,52.72,52.74,17086.0,48.3947,48.4314,48.3397,48.358,17086.0
2021-10-04 15:20:00,52.75,52.77,52.72,52.76,18955.0,48.3672,48.3855,48.3397,48.3764,18955.0
2021-10-04 15:25:00,52.76,52.82,52.75,52.8,17998.0,48.3764,48.4314,48.3672,48.413,17998.0
2021-10-04 15:30:00,52.79,52.88,52.76,52.86,33833.0,48.4039,48.4864,48.3764,48.4681,33833.0
2021-10-04 15:35:00,52.87,52.87,52.75,52.75,44093.0,48.4772,48.4772,48.3672,48.3672,44093.0
2021-10-04 15:40:00,52.76,52.92,52.76,52.91,56057.0,48.3764,48.5231,48.3764,48.5139,56057.0
2021-10-04 15:45:00,52.91,52.96,52.9,52.9,38896.0,48.5139,48.5598,48.5047,48.5047,38896.0
2021-10-04 15:50:00,52.89,52.91,52.68,52.7,87298.0,48.4956,48.5139,48.303,48.3214,87298.0
2021-10-04 15:55:00,52.71,52.83,52.7,52.77,179672.0,48.3305,48.4406,48.3214,48.3855,179672.0
2021-10-05 09:30:00,52.98,52.98,52.67,52.85,43156.0,48.5781,48.5781,48.2938,48.4589,43156.0
2021-10-05 09:35:00,52.88,52.92,52.62,52.72,28506.0,48.4864,48.5231,48.248,48.3397,28506.0
2021-10-05 09:40:00,52.72,52.73,52.56,52.58,35257.0,48.3397,48.3489,48.193,48.2113,35257.0
2021-10-05 09:45:00,52.59,52.72,52.57,52.66,34937.0,48.2205,48.3397,48.2022,48.2847,34937.0
2021-10-05 09:50:00,52.65,52.75,52.65,52.75,24645.0,48.2755,48.3672,48.2755,48.3672,24645.0
2021-10-05 09:55:00,52.73,52.81,52.73,52.77,14162.0,48.3489,48.4222,48.3489,48.3855,14162.0
2021-10-05 10:00:00,52.76,53.04,52.76,53.01,21379.0,48.3764,48.6331,48.3764,48.6056,21379.0
2021-10-05 10:05:00,53.02,53.06,52.99,53.03,17019.0,48.6148,48.6514,48.5873,48.6239,17019.0
2021-10-05 10:10:00,53.03,53.13,53.03,53.13,14033.0,48.6239,48.7156,48.6239,48.7156,14033.0
2021-10-05 10:15:00,53.15,53.23,53.13,53.19,13912.0,48.734,48.8073,48.7156,48.7706,13912.0
2021-10-05 10:20:00,53.2,53.28,53.19,53.24,14131.0,48.7798,48.8532,48.7706,48.8165,14131.0
2021-10-05 10:25:00,53.24,53.37,53.23,53.37,42824.0,48.8165,48.9357,48.8073,48.9357,42824.0
2021-10-05 10:30:00,53.37,53.52,53.37,53.49,27352.0,48.9357,49.0732,48.9357,49.0457,27352.0
2021-10-05 10:35:00,53.49,53.51,53.4,53.43,15507.0,49.0457,49.0641,48.9632,48.9907,15507.0
2021-10-05 10:40:00,53.43,53.47,53.42,53.44,15310.0,48.9907,49.0274,48.9815,48.9999,15310.0
2021-10-05 10:45:00,53.45,53.47,53.42,53.45,13619.0,49.009,49.0274,48.9815,49.009,13619.0
2021-10-05 10:50:00,53.46,53.47,53.41,53.43,8939.0,49.0182,49.0274,48.9724,48.9907,8939.0
2021-10-05 10:55:00,53.44,53.44,53.37,53.41,9660.0,48.9999,48.9999,48.9357,48.9724,9660.0
2021-10-05 11:00:00,53.42,53.42,53.35,53.37,6499.0,48.9815,48.9815,48.9174,48.9357,6499.0
2021-10-05 11:05:00,53.39,53.47,53.38,53.47,10728.0,48.954,49.0274,48.9449,49.0274,10728.0
2021-10-05 11:10:00,53.48,53.52,53.47,53.48,13549.0,49.0365,49.0732,49.0274,49.0365,13549.0
2021-10-05 11:15:00,53.49,53.53,53.48,53.52,20699.0,49.0457,49.0824,49.0365,49.0732,20699.0
2021-10-05 11:20:00,53.53,53.54,53.47,53.47,8987.0,49.0824,49.0916,49.0274,49.0274,8987.0
2021-10-05 11:25:00,53.48,53.48,53.44,53.47,6910.0,49.0365,49.0365,48.9999,49.0274,6910.0
2021-10-05 11:30:00,53.46,53.47,53.39,53.46,10537.0,49.0182,49.0274,48.954,49.0182,10537.0
2021-10-05 11:35:00,53.47,53.47,53.37,53.39,12492.0,49.0274,49.0274,48.9357,48.954,12492.0
2021-10-05 11:40:00,53.39,53.39,53.36,53.37,10157.0,48.954,48.954,48.9265,48.9357,10157.0
2021-10-05 11:45:00,53.37,53.39,53.34,53.36,11407.0,48.9357,48.954,48.9082,48.9265,11407.0
2021-10-05 11:50:00,53.36,53.39,53.35,53.38,11500.0,48.9265,48.954,48.9174,48.9449,11500.0
2021-10-05 11:55:00,53.38,53.4,53.35,53.39,12629.0,48.9449,48.9632,48.9174,48.954,12629.0
2021-10-05 12:00:00,53.39,53.43,53.39,53.43,7728.0,48.954,48.9907,48.954,48.9907,7728.0
2021-10-05 12:05:00,53.42,53.46,53.4,53.44,6730.0,48.9815,49.0182,48.9632,48.9999,6730.0
2021-10-05 12:10:00,53.45,53.46,53.39,53.41,9203.0,49.009,49.0182,48.954,48.9724,9203.0
2021-10-05 12:15:00,53.41,53.41,53.29,53.29,10101.0,48.9724,48.9724,48.8623,48.8623,10101.0
2021-10-05 12:20:00,53.28,53.28,53.18,53.19,37780.0,48.8532,48.8532,48.7615,48.7706,37780.0
2021-10-05 12:25:00,53.19,53.25,53.17,53.24,12252.0,48.7706,48.8257,48.7523,48.8165,12252.0
2021-10-05 12:30:00,53.23,53.27,53.21,53.24,5589.0,48.8073,48.844,48.789,48.8165,5589.0
2021-10-05 12:35:00,53.24,53.27,53.2,53.24,18499.0,48.8165,48.844,48.7798,48.8165,18499.0
2021-10-05 12:40:00,53.23,53.28,53.23,53.28,7220.0,48.8073,48.8532,48.8073,48.8532,7220.0
2021-10-05 12:45:00,53.29,53.32,53.25,53.31,14932.0,48.8623,48.8898,48.8257,48.8807,14932.0
2021-10-05 12:50:00,53.31,53.37,53.31,53.36,6345.0,48.8807,48.9357,48.8807,48.9265,6345.0
2021-10-05 12:55:00,53.36,53.39,53.35,53.39,5798.0,48.9265,48.954,48.9174,48.954,5798.0
2021-10-05 13:00:00,53.38,53.4,53.33,53.39,6715.0,48.9449,48.9632,48.899,48.954,6715.0
2021-10-05 13:05:00,53.4,53.43,53.39,53.43,5110.0,48.9632,48.9907,48.954,48.9907,5110.0
2021-10-05 13:10:00,53.43,53.46,53.42,53.44,21764.0,48.9907,49.0182,48.9815,48.9999,21764.0
2021-10-05 13:15:00,53.45,53.49,53.44,53.46,12989.0,49.009,49.0457,48.9999,49.0182,12989.0
2021-10-05 13:20:00,53.46,53.49,53.45,53.49,10770.0,49.0182,49.0457,49.009,49.0457,10770.0
2021-10-05 13:25:00,53.5,53.51,53.48,53.5,9262.0,49.0549,49.0641,49.0365,49.0549,9262.0
2021-10-05 13:30:00,53.51,53.52,53.48,53.49,8533.0,49.0641,49.0732,49.0365,49.0457,8533.0
2021-10-05 13:35:00,53.5,53.55,53.5,53.55,12811.0,49.0549,49.1007,49.0549,49.1007,12811.0
2021-10-05 13:40:00,53.55,53.61,53.55,53.61,15327.0,49.1007,49.1557,49.1007,49.1557,15327.0
2021-10-05 13:45:00,53.6,53.61,53.55,53.58,23819.0,49.1466,49.1557,49.1007,49.1282,23819.0
2021-10-05 13:50:00,53.58,53.59,53.52,53.52,10615.0,49.1282,49.1374,49.0732,49.0732,10615.0
2021-10-05 13:55:00,53.51,53.55,53.5,53.54,12622.0,49.0641,49.1007,49.0549,49.0916,12622.0
2021-10-05 14:00:00,53.55,53.59,53.53,53.55,11363.0,49.1007,49.1374,49.0824,49.1007,11363.0
2021-10-05 14:05:00,53.55,53.55,53.5,53.52,8807.0,49.1007,49.1007,49.0549,49.0732,8807.0
2021-10-05 14:10:00,53.52,53.53,53.51,53.52,8665.0,49.0732,49.0824,49.0641,49.0732,8665.0
2021-10-05 14:15:00,53.53,53.55,53.51,53.52,19733.0,49.0824,49.1007,49.0641,49.0732,19733.0
2021-10-05 14:20:00,53.52,53.55,53.51,53.55,7003.0,49.0732,49.1007,49.0641,49.1007,7003.0
2021-10-05 14:25:00,53.55,53.59,53.54,53.59,7735.0,49.1007,49.1374,49.0916,49.1374,7735.0
2021-10-05 14:30:00,53.59,53.62,53.57,53.59,8297.0,49.1374,49.1649,49.1191,49.1374,8297.0
2021-10-05 14:35:00,53.59,53.62,53.58,53.61,12405.0,49.1374,49.1649,49.1282,49.1557,12405.0
2021-10-05 14:40:00,53.61,53.63,53.58,53.6,15108.0,49.1557,49.1741,49.1282,49.1466,15108.0
2021-10-05 14:45:00,53.61,53.63,53.59,53.6,9827.0,49.1557,49.1741,49.1374,49.1466,9827.0
2021-10-05 14:50:00,53.59,53.6,53.57,53.57,10466.0,49.1374,49.1466,49.1191,49.1191,10466.0
2021-10-05 14:55:00,53.57,53.59,53.53,53.56,13391.0,49.1191,49.1374,49.0824,49.1099,13391.0
2021-10-05 15:00:00,53.56,53.6,53.55,53.57,9823.0,49.1099,49.1466,49.1007,49.1191,9823.0
2021-10-05 15:05:00,53.57,53.58,53.55,53.58,12817.0,49.1191,49.1282,49.1007,49.1282,12817.0
2021-10-05 15:10:00,53.58,53.61,53.56,53.61,13128.0,49.1282,49.1557,49.1099,49.1557,13128.0
2021-10-05 15:15:00,53.61,53.63,53.6,53.62,13927.0,49.1557,49.1741,49.1466,49.1649,13927.0
2021-10-05 15:20:00,53.63,53.63,53.56,53.58,16232.0,49.1741,49.1741,49.1099,49.1282,16232.0
2021-10-05 15:25:00,53.57,53.59,53.53,53.57,56783.0,49.1191,49.1374,49.0824,49.1191,56783.0
2021-10-05 15:30:00,53.57,53.57,53.52,53.55,18742.0,49.1191,49.1191,49.0732,49.1007,18742.0
2021-10-05 15:35:00,53.55,53.58,53.53,53.56,29028.0,49.1007,49.1282,49.0824,49.1099,29028.0
2021-10-05 15:40:00,53.55,53.57,53.51,53.51,24539.0,49.1007,49.1191,49.0641,49.0641,24539.0
2021-10-05 15:45:00,53.51,53.51,53.42,53.42,40867.0,49.0641,49.0641,48.9815,48.9815,40867.0
2021-10-05 15:50:00,53.41,53.42,53.37,53.4,49379.0,48.9724,48.9815,48.9357,48.9632,49379.0
2021-10-05 15:55:00,53.41,53.45,53.37,53.43,176180.0,48.9724,49.009,48.9357,48.9907,176180.0
2021-10-06 09:30:00,52.91,53.15,52.5,53.15,28799.0,48.5139,48.734,48.138,48.734,28799.0
2021-10-06 09:35:00,53.23,53.26,53.08,53.11,26646.0,48.8073,48.8348,48.6698,48.6973,26646.0
2021-10-06 09:40:00,53.11,53.12,52.88,52.99,38682.0,48.6973,48.7065,48.4864,48.5873,38682.0
2021-10-06 09:45:00,52.98,53.09,52.93,52.93,22351.0,48.5781,48.679,48.5322,48.5322,22351.0
2021-10-06 09:50:00,52.92,52.94,52.79,52.84,17500.0,48.5231,48.5414,48.4039,48.4497,17500.0
2021-10-06 09:55:00,52.82,52.92,52.78,52.88,12669.0,48.4314,48.5231,48.3947,48.4864,12669.0
2021-10-06 10:00:00,52.88,52.88,52.74,52.82,34047.0,48.4864,48.4864,48.358,48.4314,34047.0
2021-10-06 10:05:00,52.82,52.84,52.73,52.81,12429.0,48.4314,48.4497,48.3489,48.4222,12429.0
2021-10-06 10:10:00,52.8,52.8,52.7,52.78,16719.0,48.413,48.413,48.3214,48.3947,16719.0
2021-10-06 10:15:00,52.78,52.78,52.58,52.58,20151.0,48.3947,48.3947,48.2113,48.2113,20151.0
2021-10-06 10:20:00,52.57,52.85,52.55,52.85,23137.0,48.2022,48.4589,48.1838,48.4589,23137.0
2021-10-06 10:25:00,52.86,52.89,52.74,52.74,12126.0,48.4681,48.4956,48.358,48.358,12126.0
2021-10-06 10:30:00,52.74,52.86,52.73,52.82,13994.0,48.358,48.4681,48.3489,48.4314,13994.0
2021-10-06 10:35:00,52.82,52.84,52.65,52.75,15688.0,48.4314,48.4497,48.2755,48.3672,15688.0
2021-10-06 10:40:00,52.75,52.76,52.58,52.59,14526.0,48.3672,48.3764,48.2113,48.2205,14526.0
2021-10-06 10:45:00,52.56,52.61,52.45,52.51,27538.0,48.193,48.2388,48.0921,48.1471,27538.0
2021-10-06 10:50:00,52.52,52.61,52.42,52.61,23848.0,48.1563,48.2388,48.0646,48.2388,23848.0
2021-10-06 10:55:00,52.62,52.67,52.58,52.66,11438.0,48.248,48.2938,48.2113,48.2847,11438.0
2021-10-06 11:00:00,52.67,52.82,52.65,52.8,11533.0,48.2938,48.4314,48.2755,48.413,11533.0
2021-10-06 11:05:00,52.79,52.88,52.77,52.84,24563.0,48.4039,48.4864,48.3855,48.4497,24563.0
2021-10-06 11:10:00,52.86,52.87,52.78,52.85,21403.0,48.4681,48.4772,48.3947,48.4589,21403.0
2021-10-06 11:15:00,52.85,52.87,52.81,52.81,12750.0,48.4589,48.4772,48.4222,48.4222,12750.0
2021-10-06 11:20:00,52.81,52.82,52.62,52.63,23212.0,48.4222,48.4314,48.248,48.2572,23212.0
2021-10-06 11:25:00,52.61,52.62,52.53,52.54,19668.0,48.2388,48.248,48.1655,48.1747,19668.0
2021-10-06 11:30:00,52.55,52.56,52.47,52.48,14654.0,48.1838,48.193,48.1105,48.1196,14654.0
2021-10-06 11:35:00,52.48,52.56,52.46,52.56,13455.0,48.1196,48.193,48.1013,48.193,13455.0
2021-10-06 11:40:00,52.56,52.56,52.43,52.48,10147.0,48.193,48.193,48.0738,48.1196,10147.0
2021-10-06 11:45:00,52.49,52.59,52.47,52.55,32542.0,48.1288,48.2205,48.1105,48.1838,32542.0
2021-10-06 11:50:00,52.55,52.66,52.54,52.65,31467.0,48.1838,48.2847,48.1747,48.2755,31467.0
2021-10-06 11:55:00,52.64,52.72,52.62,52.69,47557.0,48.2663,48.3397,48.248,48.3122,47557.0
2021-10-06 12:00:00,52.7,52.73,52.61,52.62,26964.0,48.3214,48.3489,48.2388,48.248,26964.0
2021-10-06 12:05:00,52.61,52.62,52.46,52.48,16154.0,48.2388,48.248,48.1013,48.1196,16154.0
2021-10-06 12:10:00,52.49,52.5,52.42,52.44,9714.0,48.1288,48.138,48.0646,48.083,9714.0
2021-10-06 12:15:00,52.45,52.48,52.43,52.47,13296.0,48.0921,48.1196,48.0738,48.1105,13296.0
2021-10-06 12:20:00,52.44,52.47,52.42,52.46,9660.0,48.083,48.1105,48.0646,48.1013,9660.0
2021-10-06 12:25:00,52.46,52.51,52.4,52.47,11214.0,48.1013,48.1471,48.0463,48.1105,11214.0
2021-10-06 12:30:00,52.46,52.53,52.46,52.53,13643.0,48.1013,48.1655,48.1013,48.1655,13643.0
2021-10-06 12:35:00,52.55,52.56,52.49,52.56,18496.0,48.1838,48.193,48.1288,48.193,18496.0
2021-10-06 12:40:00,52.56,52.61,52.56,52.6,9626.0,48.193,48.2388,48.193,48.2297,9626.0
2021-10-06 12:45:00,52.6,52.63,52.53,52.55,15652.0,48.2297,48.2572,48.1655,48.1838,15652.0
2021-10-06 12:50:00,52.55,52.6,52.55,52.59,9146.0,48.1838,48.2297,48.1838,48.2205,9146.0
2021-10-06 12:55:00,52.59,52.66,52.59,52.61,8725.0,48.2205,48.2847,48.2205,48.2388,8725.0
2021-10-06 13:00:00,52.62,52.63,52.54,52.58,14019.0,48.248,48.2572,48.1747,48.2113,14019.0
2021-10-06 13:05:00,52.57,52.57,52.51,52.53,15749.0,48.2022,48.2022,48.1471,48.1655,15749.0
2021-10-06 13:10:00,52.53,52.62,52.5,52.62,17339.0,48.1655,48.248,48.138,48.248,17339.0
2021-10-06 13:15:00,52.62,52.7,52.6,52.7,10862.0,48.248,48.3214,48.2297,48.3214,10862.0
2021-10-06 13:20:00,52.67,52.71,52.64,52.7,19483.0,48.2938,48.3305,48.2663,48.3214,19483.0
2021-10-06 13:25:00,52.7,52.74,52.68,52.74,12031.0,48.3214,48.358,48.303,48.358,12031.0
2021-10-06 13:30:00,52.74,52.85,52.74,52.85,24200.0,48.358,48.4589,48.358,48.4589,24200.0
2021-10-06 13:35:00,52.85,52.93,52.84,52.92,19730.0,48.4589,48.5322,48.4497,48.5231,19730.0
2021-10-06 13:40:00,52.91,52.92,52.88,52.9,10511.0,48.5139,48.5231,48.4864,48.5047,10511.0
2021-10-06 13:45:00,52.89,52.92,52.88,52.92,12773.0,48.4956,48.5231,48.4864,48.5231,12773.0
2021-10-06 13:50:00,52.92,52.93,52.84,52.85,13001.0,48.5231,48.5322,48.4497,48.4589,13001.0
2021-10-06 13:55:00,52.85,52.91,52.84,52.91,8720.0,48.4589,48.5139,48.4497,48.5139,8720.0
2021-10-06 14:00:00,52.91,52.99,52.9,52.97,30356.0,48.5139,48.5873,48.5047,48.5689,30356.0
2021-10-06 14:05:00,52.97,53.03,52.92,53.03,10506.0,48.5689,48.6239,48.5231,48.6239,10506.0
2021-10-06 14:10:00,53.03,53.16,53.03,53.15,22052.0,48.6239,48.7431,48.6239,48.734,22052.0
2021-10-06 14:15:00,53.16,53.24,53.13,53.24,14428.0,48.7431,48.8165,48.7156,48.8165,14428.0
2021-10-06 14:20:00,53.25,53.26,53.15,53.15,13794.0,48.8257,48.8348,48.734,48.734,13794.0
2021-10-06 14:25:00,53.17,53.19,53.13,53.17,9606.0,48.7523,48.7706,48.7156,48.7523,9606.0
2021-10-06 14:30:00,53.17,53.18,53.13,53.16,12240.0,48.7523,48.7615,48.7156,48.7431,12240.0
2021-10-06 14:35:00,53.18,53.2,53.13,53.19,11613.0,48.7615,48.7798,48.7156,48.7706,11613.0
2021-10-06 14:40:00,53.2,53.28,53.2,53.25,11515.0,48.7798,48.8532,48.7798,48.8257,11515.0
2021-10-06 14:45:00,53.26,53.27,53.23,53.23,9065.0,48.8348,48.844,48.8073,48.8073,9065.0
2021-10-06 14:50:00,53.24,53.25,53.15,53.23,21164.0,48.8165,48.8257,48.734,48.8073,21164.0
2021-10-06 14:55:00,53.22,53.23,53.09,53.1,16162.0,48.7982,48.8073,48.679,48.6881,16162.0
2021-10-06 15:00:00,53.1,53.14,53.09,53.09,18210.0,48.6881,48.7248,48.679,48.679,18210.0
2021-10-06 15:05:00,53.11,53.17,53.1,53.16,15068.0,48.6973,48.7523,48.6881,48.7431,15068.0
2021-10-06 15:10:00,53.16,53.22,53.12,53.15,20066.0,48.7431,48.7982,48.7065,48.734,20066.0
2021-10-06 15:15:00,53.17,53.23,53.17,53.2,10940.0,48.7523,48.8073,48.7523,48.7798,10940.0
2021-10-06 15:20:00,53.21,53.21,53.14,53.17,24135.0,48.789,48.789,48.7248,48.7523,24135.0
2021-10-06 15:25:00,53.18,53.2,53.16,53.2,13490.0,48.7615,48.7798,48.7431,48.7798,13490.0
2021-10-06 15:30:00,53.19,53.2,53.12,53.13,24795.0,48.7706,48.7798,48.7065,48.7156,24795.0
2021-10-06 15:35:00,53.13,53.15,53.07,53.12,36984.0,48.7156,48.734,48.6606,48.7065,36984.0
2021-10-06 15:40:00,53.13,53.18,53.12,53.16,28218.0,48.7156,48.7615,48.7065,48.7431,28218.0
2021-10-06 15:45:00,53.15,53.24,53.13,53.23,54962.0,48.734,48.8165,48.7156,48.8073,54962.0
2021-10-06 15:50:00,53.24,53.32,53.23,53.23,64125.0,48.8165,48.8898,48.8073,48.8073,64125.0
2021-10-06 15:55:00,53.23,53.33,53.23,53.31,161210.0,48.8073,48.899,48.8073,48.8807,161210.0
2021-10-07 09:30:00,53.86,53.98,53.64,53.96,54201.0,49.385,49.495,49.1833,49.4767,54201.0
2021-10-07 09:35:00,53.91,54.2,53.88,54.19,39316.0,49.4308,49.6967,49.4033,49.6876,39316.0
2021-10-07 09:40:00,54.19,54.2,53.95,53.98,22400.0,49.6876,49.6967,49.4675,49.495,22400.0
2021-10-07 09:45:00,53.95,54.01,53.93,53.97,16412.0,49.4675,49.5225,49.4492,49.4858,16412.0
2021-10-07 09:50:00,53.97,54.09,53.97,54.03,16802.0,49.4858,49.5959,49.4858,49.5409,16802.0
2021-10-07 09:55:00,54.02,54.14,54.01,54.14,12362.0,49.5317,49.6417,49.5225,49.6417,12362.0
2021-10-07 10:00:00,54.14,54.15,54.09,54.13,14350.0,49.6417,49.6509,49.5959,49.6325,14350.0
2021-10-07 10:05:00,54.14,54.16,54.07,54.08,10279.0,49.6417,49.6601,49.5775,49.5867,10279.0
2021-10-07 10:10:00,54.08,54.14,54.06,54.14,12488.0,49.5867,49.6417,49.5684,49.6417,12488.0
2021-10-07 10:15:00,54.14,54.25,54.12,54.23,17941.0,49.6417,49.7426,49.6234,49.7242,17941.0
2021-10-07 10:20:00,54.24,54.27,54.22,54.23,20238.0,49.7334,49.7609,49.7151,49.7242,20238.0
2021-10-07 10:25:00,54.23,54.23,54.17,54.21,20671.0,49.7242,49.7242,49.6692,49.7059,20671.0
2021-10-07 10:30:00,54.21,54.28,54.19,54.28,13158.0,49.7059,49.7701,49.6876,49.7701,13158.0
2021-10-07 10:35:00,54.27,54.28,54.12,54.13,16106.0,49.7609,49.7701,49.6234,49.6325,16106.0
2021-10-07 10:40:00,54.12,54.21,54.12,54.18,13033.0,49.6234,49.7059,49.6234,49.6784,13033.0
2021-10-07 10:45:00,54.17,54.29,54.17,54.29,20360.0,49.6692,49.7792,49.6692,49.7792,20360.0
2021-10-07 10:50:00,54.28,54.33,54.27,54.3,20018.0,49.7701,49.8159,49.7609,49.7884,20018.0
2021-10-07 10:55:00,54.31,54.31,54.24,54.26,13880.0,49.7976,49.7976,49.7334,49.7517,13880.0
2021-10-07 11:00:00,54.26,54.26,54.19,54.22,14500.0,49.7517,49.7517,49.6876,49.7151,14500.0
2021-10-07 11:05:00,54.23,54.29,54.22,54.27,13111.0,49.7242,49.7792,49.7151,49.7609,13111.0
2021-10-07 11:10:00,54.28,54.29,54.25,54.26,11600.0,49.7701,49.7792,49.7426,49.7517,11600.0
2021-10-07 11:15:00,54.25,54.25,54.17,54.2,14699.0,49.7426,49.7426,49.6692,49.6967,14699.0
2021-10-07 11:20:00,54.22,54.26,54.2,54.26,7310.0,49.7151,49.7517,49.6967,49.7517,7310.0
2021-10-07 11:25:00,54.25,54.33,54.23,54.31,16951.0,49.7426,49.8159,49.7242,49.7976,16951.0
2021-10-07 11:30:00,54.3,54.31,54.26,54.26,8750.0,49.7884,49.7976,49.7517,49.7517,8750.0
2021-10-07 11:35:00,54.25,54.27,54.23,54.24,15900.0,49.7426,49.7609,49.7242,49.7334,15900.0
2021-10-07 11:40:00,54.23,54.32,54.22,54.32,18787.0,49.7242,49.8068,49.7151,49.8068,18787.0
2021-10-07 11:45:00,54.32,54.34,54.31,54.31,21757.0,49.8068,49.8251,49.7976,49.7976,21757.0
2021-10-07 11:50:00,54.32,54.32,54.24,54.28,26284.0,49.8068,49.8068,49.7334,49.7701,26284.0
2021-10-07 11:55:00,54.28,54.31,54.26,54.28,12830.0,49.7701,49.7976,49.7517,49.7701,12830.0
2021-10-07 12:00:00,54.28,54.33,54.27,54.31,10524.0,49.7701,49.8159,49.7609,49.7976,10524.0
2021-10-07 12:05:00,54.31,54.31,54.26,54.29,14620.0,49.7976,49.7976,49.7517,49.7792,14620.0
2021-10-07 12:10:00,54.29,54.31,54.25,54.31,19011.0,49.7792,49.7976,49.7426,49.7976,19011.0
2021-10-07 12:15:00,54.32,54.38,54.3,54.38,12490.0,49.8068,49.8618,49.7884,49.8618,12490.0
2021-10-07 12:20:00,54.38,54.39,54.36,54.38,9045.0,49.8618,49.8709,49.8434,49.8618,9045.0
2021-10-07 12:25:00,54.37,54.39,54.35,54.35,9601.0,49.8526,49.8709,49.8343,49.8343,9601.0
2021-10-07 12:30:00,54.35,54.37,54.34,54.35,9002.0,49.8343,49.8526,49.8251,49.8343,9002.0
2021-10-07 12:35:00,54.34,54.34,54.32,54.34,9876.0,49.8251,49.8251,49.8068,49.8251,9876.0
2021-10-07 12:40:00,54.34,54.34,54.28,54.3,14992.0,49.8251,49.8251,49.7701,49.7884,14992.0
2021-10-07 12:45:00,54.29,54.29,54.21,54.22,13831.0,49.7792,49.7792,49.7059,49.7151,13831.0
2021-10-07 12:50:00,54.21,54.22,54.17,54.2,12960.0,49.7059,49.7151,49.6692,49.6967,12960.0
2021-10-07 12:55:00,54.2,54.26,54.18,54.25,17057.0,49.6967,49.7517,49.6784,49.7426,17057.0
2021-10-07 13:00:00,54.25,54.25,54.22,54.24,10000.0,49.7426,49.7426,49.7151,49.7334,10000.0
2021-10-07 13:05:00,54.25,54.27,54.24,54.27,8344.0,49.7426,49.7609,49.7334,49.7609,8344.0
2021-10-07 13:10:00,54.27,54.29,54.25,54.29,11700.0,49.7609,49.7792,49.7426,49.7792,11700.0
2021-10-07 13:15:00,54.29,54.31,54.27,54.3,14281.0,49.7792,49.7976,49.7609,49.7884,14281.0
2021-10-07 13:20:00,54.3,54.32,54.27,54.29,11869.0,49.7884,49.8068,49.7609,49.7792,11869.0
2021-10-07 13:25:00,54.29,54.35,54.28,54.35,11461.0,49.7792,49.8343,49.7701,49.8343,11461.0
2021-10-07 13:30:00,54.35,54.36,54.32,54.33,11228.0,49.8343,49.8434,49.8068,49.8159,11228.0
2021-10-07 13:35:00,54.33,54.34,54.28,54.29,16631.0,49.8159,49.8251,49.7701,49.7792,16631.0
2021-10-07 13:40:00,54.29,54.3,54.26,54.29,10544.0,49.7792,49.7884,49.7517,49.7792,10544.0
2021-10-07 13:45:00,54.3,54.3,54.27,54.29,12868.0,49.7884,49.7884,49.7609,49.7792,12868.0
2021-10-07 13:50:00,54.28,54.31,54.26,54.31,8269.0,49.7701,49.7976,49.7517,49.7976,8269.0
2021-10-07 13:55:00,54.32,54.35,54.31,54.33,30752.0,49.8068,49.8343,49.7976,49.8159,30752.0
2021-10-07 14:00:00,54.33,54.33,54.24,54.25,16369.0,49.8159,49.8159,49.7334,49.7426,16369.0
2021-10-07 14:05:00,54.25,54.3,54.25,54.3,10896.0,49.7426,49.7884,49.7426,49.7884,10896.0
2021-10-07 14:10:00,54.29,54.33,54.27,54.33,12499.0,49.7792,49.8159,49.7609,49.8159,12499.0
2021-10-07 14:15:00,54.33,54.36,54.33,54.35,13168.0,49.8159,49.8434,49.8159,49.8343,13168.0
2021-10-07 14:20:00,54.34,54.35,54.3,54.3,9473.0,49.8251,49.8343,49.7884,49.7884,9473.0
2021-10-07 14:25:00,54.3,54.34,54.3,54.3,9991.0,49.7884,49.8251,49.7884,49.7884,9991.0
2021-10-07 14:30:00,54.3,54.31,54.26,54.27,8492.0,49.7884,49.7976,49.7517,49.7609,8492.0
2021-10-07 14:35:00,54.28,54.28,54.2,54.21,10923.0,49.7701,49.7701,49.6967,49.7059,10923.0
2021-10-07 14:40:00,54.22,54.24,54.2,54.2,19057.0,49.7151,49.7334,49.6967,49.6967,19057.0
2021-10-07 14:45:00,54.19,54.19,54.16,54.17,14814.0,49.6876,49.6876,49.6601,49.6692,14814.0
2021-10-07 14:50:00,54.16,54.18,54.13,54.15,9753.0,49.6601,49.6784,49.6325,49.6509,9753.0
2021-10-07 14:55:00,54.16,54.16,54.06,54.07,9190.0,49.6601,49.6601,49.5684,49.5775,9190.0
2021-10-07 15:00:00,54.06,54.1,54.02,54.08,16903.0,49.5684,49.605,49.5317,49.5867,16903.0
2021-10-07 15:05:00,54.08,54.17,54.08,54.17,23346.0,49.5867,49.6692,49.5867,49.6692,23346.0
2021-10-07 15:10:00,54.16,54.2,54.11,54.2,13598.0,49.6601,49.6967,49.6142,49.6967,13598.0
2021-10-07 15:15:00,54.19,54.23,54.18,54.23,13176.0,49.6876,49.7242,49.6784,49.7242,13176.0
2021-10-07 15:20:00,54.22,54.25,54.21,54.24,8927.0,49.7151,49.7426,49.7059,49.7334,8927.0
2021-10-07 15:25:00,54.25,54.25,54.18,54.22,24930.0,49.7426,49.7426,49.6784,49.7151,24930.0
2021-10-07 15:30:00,54.21,54.21,54.16,54.18,31654.0,49.7059,49.7059,49.6601,49.6784,31654.0
2021-10-07 15:35:00,54.18,54.18,54.13,54.14,29535.0,49.6784,49.6784,49.6325,49.6417,29535.0
2021-10-07 15:40:00,54.13,54.2,54.13,54.14,32442.0,49.6325,49.6967,49.6325,49.6417,32442.0
2021-10-07 15:45:00,54.14,54.22,54.1,54.22,51080.0,49.6417,49.7151,49.605,49.7151,51080.0
2021-10-07 15:50:00,54.22,54.22,54.1,54.16,51524.0,49.7151,49.7151,49.605,49.6601,51524.0
2021-10-07 15:55:00,54.16,54.17,54.11,54.16,106339.0,49.6601,49.6692,49.6142,49.6601,106339.0
2021-10-08 09:30:00,54.37,54.49,54.22,54.3,58424.0,49.8526,49.9626,49.7151,49.7884,58424.0
2021-10-08 09:35:00,54.29,54.57,54.27,54.57,24958.0,49.7792,50.036,49.7609,50.036,24958.0
2021-10-08 09:40:00,54.57,54.67,54.54,54.55,43373.0,50.036,50.1277,50.0085,50.0176,43373.0
2021-10-08 09:45:00,54.54,54.66,54.54,54.55,27829.0,50.0085,50.1185,50.0085,50.0176,27829.0
2021-10-08 09:50:00,54.55,54.57,54.48,54.56,18149.0,50.0176,50.036,49.9535,50.0268,18149.0
2021-10-08 09:55:00,54.61,54.73,54.61,54.69,13976.0,50.0727,50.1827,50.0727,50.146,13976.0
2021-10-08 10:00:00,54.7,54.86,54.69,54.83,28999.0,50.1552,50.3019,50.146,50.2744,28999.0
2021-10-08 10:05:00,54.83,54.9,54.82,54.84,15338.0,50.2744,50.3386,50.2652,50.2836,15338.0
2021-10-08 10:10:00,54.84,54.84,54.77,54.81,15297.0,50.2836,50.2836,50.2194,50.256,15297.0
2021-10-08 10:15:00,54.8,54.81,54.68,54.68,19527.0,50.2469,50.256,50.1368,50.1368,19527.0
2021-10-08 10:20:00,54.68,54.72,54.6,54.66,15365.0,50.1368,50.1735,50.0635,50.1185,15365.0
2021-10-08 10:25:00,54.67,54.68,54.61,54.61,13124.0,50.1277,50.1368,50.0727,50.0727,13124.0
2021-10-08 10:30:00,54.61,54.69,54.59,54.67,11791.0,50.0727,50.146,50.0543,50.1277,11791.0
2021-10-08 10:35:00,54.68,54.73,54.67,54.7,11500.0,50.1368,50.1827,50.1277,50.1552,11500.0
2021-10-08 10:40:00,54.71,54.78,54.69,54.78,14094.0,50.1644,50.2285,50.146,50.2285,14094.0
2021-10-08 10:45:00,54.78,54.82,54.73,54.82,21349.0,50.2285,50.2652,50.1827,50.2652,21349.0
2021-10-08 10:50:00,54.82,54.84,54.79,54.83,9400.0,50.2652,50.2836,50.2377,50.2744,9400.0
2021-10-08 10:55:00,54.83,54.83,54.78,54.79,12070.0,50.2744,50.2744,50.2285,50.2377,12070.0
2021-10-08 11:00:00,54.8,54.8,54.72,54.72,8869.0,50.2469,50.2469,50.1735,50.1735,8869.0
2021-10-08 11:05:00,54.72,54.8,54.71,54.78,18783.0,50.1735,50.2469,50.1644,50.2285,18783.0
2021-10-08 11:10:00,54.8,54.86,54.78,54.86,12922.0,50.2469,50.3019,50.2285,50.3019,12922.0
2021-10-08 11:15:00,54.85,54.88,54.84,54.87,10437.0,50.2927,50.3202,50.2836,50.3111,10437.0
2021-10-08 11:20:00,54.87,54.88,54.84,54.86,9337.0,50.3111,50.3202,50.2836,50.3019,9337.0
2021-10-08 11:25:00,54.86,54.89,54.84,54.89,18435.0,50.3019,50.3294,50.2836,50.3294,18435.0
2021-10-08 11:30:00,54.89,54.89,54.81,54.82,9537.0,50.3294,50.3294,50.256,50.2652,9537.0
2021-10-08 11:35:00,54.82,54.82,54.76,54.82,9410.0,50.2652,50.2652,50.2102,50.2652,9410.0
2021-10-08 11:40:00,54.81,54.83,54.79,54.82,11401.0,50.256,50.2744,50.2377,50.2652,11401.0
2021-10-08 11:45:00,54.82,54.83,54.8,54.82,14684.0,50.2652,50.2744,50.2469,50.2652,14684.0
2021-10-08 11:50:00,54.83,54.87,54.81,54.86,6698.0,50.2744,50.3111,50.256,50.3019,6698.0
2021-10-08 11:55:00,54.86,54.87,54.78,54.78,15634.0,50.3019,50.3111,50.2285,50.2285,15634.0
2021-10-08 12:00:00,54.78,54.8,54.75,54.79,10171.0,50.2285,50.2469,50.201,50.2377,10171.0
2021-10-08 12:05:00,54.78,54.78,54.74,54.75,27541.0,50.2285,50.2285,50.1919,50.201,27541.0
2021-10-08 12:10:00,54.76,54.76,54.73,54.75,10312.0,50.2102,50.2102,50.1827,50.201,10312.0
2021-10-08 12:15:00,54.75,54.75,54.69,54.71,9474.0,50.201,50.201,50.146,50.1644,9474.0
2021-10-08 12:20:00,54.72,54.72,54.67,54.67,18433.0,50.1735,50.1735,50.1277,50.1277,18433.0
2021-10-08 12:25:00,54.66,54.67,54.58,54.59,16254.0,50.1185,50.1277,50.0452,50.0543,16254.0
2021-10-08 12:30:00,54.6,54.62,54.59,54.61,10328.0,50.0635,50.0818,50.0543,50.0727,10328.0
2021-10-08 12:35:00,54.6,54.64,54.6,54.63,14545.0,50.0635,50.1002,50.0635,50.091,14545.0
2021-10-08 12:40:00,54.62,54.65,54.6,54.63,11360.0,50.0818,50.1093,50.0635,50.091,11360.0
2021-10-08 12:45:00,54.63,54.63,54.59,54.6,12167.0,50.091,50.091,50.0543,50.0635,12167.0
2021-10-08 12:50:00,54.6,54.66,54.6,54.65,9369.0,50.0635,50.1185,50.0635,50.1093,9369.0
2021-10-08 12:55:00,54.66,54.68,54.6,54.63,10736.0,50.1185,50.1368,50.0635,50.091,10736.0
2021-10-08 13:00:00,54.62,54.65,54.61,54.62,12419.0,50.0818,50.1093,50.0727,50.0818,12419.0
2021-10-08 13:05:00,54.62,54.62,54.58,54.58,11415.0,50.0818,50.0818,50.0452,50.0452,11415.0
2021-10-08 13:10:00,54.58,54.61,54.57,54.58,13820.0,50.0452,50.0727,50.036,50.0452,13820.0
2021-10-08 13:15:00,54.58,54.58,54.49,54.5,22963.0,50.0452,50.0452,49.9626,49.9718,22963.0
2021-10-08 13:20:00,54.5,54.51,54.47,54.48,12740.0,49.9718,49.981,49.9443,49.9535,12740.0
2021-10-08 13:25:00,54.48,54.52,54.47,54.5,18063.0,49.9535,49.9901,49.9443,49.9718,18063.0
2021-10-08 13:30:00,54.49,54.54,54.47,54.53,14448.0,49.9626,50.0085,49.9443,49.9993,14448.0
2021-10-08 13:35:00,54.53,54.53,54.47,54.48,10511.0,49.9993,49.9993,49.9443,49.9535,10511.0
2021-10-08 13:40:00,54.48,54.5,54.46,54.48,16031.0,49.9535,49.9718,49.9351,49.9535,16031.0
2021-10-08 13:45:00,54.47,54.51,54.46,54.51,14998.0,49.9443,49.981,49.9351,49.981,14998.0
2021-10-08 13:50:00,54.5,54.52,54.5,54.51,7297.0,49.9718,49.9901,49.9718,49.981,7297.0
2021-10-08 13:55:00,54.52,54.55,54.52,54.55,9782.0,49.9901,50.0176,49.9901,50.0176,9782.0
2021-10-08 14:00:00,54.55,54.57,54.5,54.56,24881.0,50.0176,50.036,49.9718,50.0268,24881.0
2021-10-08 14:05:00,54.57,54.57,54.54,54.55,16872.0,50.036,50.036,50.0085,50.0176,16872.0
2021-10-08 14:10:00,54.55,54.56,54.52,54.53,27196.0,50.0176,50.0268,49.9901,49.9993,27196.0
2021-10-08 14:15:00,54.52,54.57,54.5,54.53,30605.0,49.9901,50.036,49.9718,49.9993,30605.0
2021-10-08 14:20:00,54.53,54.58,54.52,54.57,19624.0,49.9993,50.0452,49.9901,50.036,19624.0
2021-10-08 14:25:00,54.57,54.61,54.56,54.57,27822.0,50.036,50.0727,50.0268,50.036,27822.0
2021-10-08 14:30:00,54.57,54.59,54.55,54.55,16146.0,50.036,50.0543,50.0176,50.0176,16146.0
2021-10-08 14:35:00,54.55,54.56,54.52,54.53,20166.0,50.0176,50.0268,49.9901,49.9993,20166.0
2021-10-08 14:40:00,54.54,54.54,54.51,54.53,11452.0,50.0085,50.0085,49.981,49.9993,11452.0
2021-10-08 14:45:00,54.53,54.53,54.49,54.53,16254.0,49.9993,49.9993,49.9626,49.9993,16254.0
2021-10-08 14:50:00,54.53,54.55,54.52,54.53,16612.0,49.9993,50.0176,49.9901,49.9993,16612.0
2021-10-08 14:55:00,54.52,54.54,54.51,54.54,8843.0,49.9901,50.0085,49.981,50.0085,8843.0
2021-10-08 15:00:00,54.54,54.55,54.49,54.51,24100.0,50.0085,50.0176,49.9626,49.981,24100.0
2021-10-08 15:05:00,54.52,54.52,54.48,54.52,18526.0,49.9901,49.9901,49.9535,49.9901,18526.0
2021-10-08 15:10:00,54.52,54.56,54.51,54.56,15373.0,49.9901,50.0268,49.981,50.0268,15373.0
2021-10-08 15:15:00,54.57,54.57,54.53,54.57,16169.0,50.036,50.036,49.9993,50.036,16169.0
2021-10-08 15:20:00,54.57,54.6,54.55,54.57,12341.0,50.036,50.0635,50.0176,50.036,12341.0
2021-10-08 15:25:00,54.57,54.6,54.56,54.59,13431.0,50.036,50.0635,50.0268,50.0543,13431.0
2021-10-08 15:30:00,54.59,54.61,54.58,54.61,29635.0,50.0543,50.0727,50.0452,50.0727,29635.0
2021-10-08 15:35:00,54.6,54.6,54.53,54.56,37951.0,50.0635,50.0635,49.9993,50.0268,37951.0
2021-10-08 15:40:00,54.56,54.58,54.52,54.53,21157.0,50.0268,50.0452,49.9901,49.9993,21157.0
2021-10-08 15:45:00,54.52,54.57,54.49,54.5,34143.0,49.9901,50.036,49.9626,49.9718,34143.0
2021-10-08 15:50:00,54.5,54.52,54.47,54.49,55510.0,49.9718,49.9901,49.9443,49.9626,55510.0
2021-10-08 15:55:00,54.48,54.54,54.48,54.53,146777.0,49.9535,50.0085,49.9535,49.9993,146777.0
2021-10-11 09:30:00,54.71,54.97,54.41,54.8,97346.0,50.1644,50.4028,49.8893,50.2469,97346.0
2021-10-11 09:35:00,54.77,54.86,54.69,54.78,30906.0,50.2194,50.3019,50.146,50.2285,30906.0
2021-10-11 09:40:00,54.78,54.89,54.66,54.75,43997.0,50.2285,50.3294,50.1185,50.201,43997.0
2021-10-11 09:45:00,54.77,54.83,54.75,54.81,33610.0,50.2194,50.2744,50.201,50.256,33610.0
2021-10-11 09:50:00,54.81,55.03,54.81,55.02,44028.0,50.256,50.4578,50.256,50.4486,44028.0
2021-10-11 09:55:00,55.02,55.07,55.0,55.01,25620.0,50.4486,50.4944,50.4303,50.4394,25620.0
2021-10-11 10:00:00,55.01,55.01,54.86,54.86,25867.0,50.4394,50.4394,50.3019,50.3019,25867.0
2021-10-11 10:05:00,54.86,54.9,54.77,54.77,20882.0,50.3019,50.3386,50.2194,50.2194,20882.0
2021-10-11 10:10:00,54.77,54.86,54.75,54.79,34316.0,50.2194,50.3019,50.201,50.2377,34316.0
2021-10-11 10:15:00,54.79,54.87,54.77,54.83,54869.0,50.2377,50.3111,50.2194,50.2744,54869.0
2021-10-11 10:20:00,54.84,54.91,54.83,54.91,14933.0,50.2836,50.3477,50.2744,50.3477,14933.0
2021-10-11 10:25:00,54.92,55.05,54.92,55.05,34330.0,50.3569,50.4761,50.3569,50.4761,34330.0
2021-10-11 10:30:00,55.05,55.12,55.02,55.1,34810.0,50.4761,50.5403,50.4486,50.5219,34810.0
2021-10-11 10:35:00,55.11,55.13,55.09,55.11,28451.0,50.5311,50.5495,50.5128,50.5311,28451.0
2021-10-11 10:40:00,55.11,55.16,55.06,55.16,35051.0,50.5311,50.577,50.4853,50.577,35051.0
2021-10-11 10:45:00,55.16,55.22,55.15,55.2,37522.0,50.577,50.632,50.5678,50.6136,37522.0
2021-10-11 10:50:00,55.19,55.21,55.17,55.2,18469.0,50.6045,50.6228,50.5861,50.6136,18469.0
2021-10-11 10:55:00,55.21,55.23,55.12,55.12,13843.0,50.6228,50.6411,50.5403,50.5403,13843.0
2021-10-11 11:00:00,55.12,55.15,55.09,55.11,20325.0,50.5403,50.5678,50.5128,50.5311,20325.0
2021-10-11 11:05:00,55.12,55.16,55.11,55.15,14008.0,50.5403,50.577,50.5311,50.5678,14008.0
2021-10-11 11:10:00,55.15,55.17,55.13,55.15,17413.0,50.5678,50.5861,50.5495,50.5678,17413.0
2021-10-11 11:15:00,55.15,55.17,55.13,55.16,21997.0,50.5678,50.5861,50.5495,50.577,21997.0
2021-10-11 11:20:00,55.17,55.25,55.17,55.25,20750.0,50.5861,50.6595,50.5861,50.6595,20750.0
2021-10-11 11:25:00,55.25,55.3,55.25,55.28,19183.0,50.6595,50.7053,50.6595,50.687,19183.0
2021-10-11 11:30:00,55.27,55.3,55.24,55.27,21921.0,50.6778,50.7053,50.6503,50.6778,21921.0
2021-10-11 11:35:00,55.26,55.36,55.25,55.33,32783.0,50.6687,50.7603,50.6595,50.7328,32783.0
2021-10-11 11:40:00,55.33,55.39,55.32,55.39,11421.0,50.7328,50.7879,50.7237,50.7879,11421.0
2021-10-11 11:45:00,55.39,55.4,55.32,55.33,16693.0,50.7879,50.797,50.7237,50.7328,16693.0
2021-10-11 11:50:00,55.33,55.33,55.3,55.32,9005.0,50.7328,50.7328,50.7053,50.7237,9005.0
2021-10-11 11:55:00,55.32,55.33,55.28,55.33,13351.0,50.7237,50.7328,50.687,50.7328,13351.0
2021-10-11 12:00:00,55.33,55.34,55.24,55.24,13195.0,50.7328,50.742,50.6503,50.6503,13195.0
2021-10-11 12:05:00,55.24,55.24,55.19,55.22,27084.0,50.6503,50.6503,50.6045,50.632,27084.0
2021-10-11 12:10:00,55.22,55.22,55.1,55.11,17467.0,50.632,50.632,50.5219,50.5311,17467.0
2021-10-11 12:15:00,55.1,55.1,54.95,54.96,16033.0,50.5219,50.5219,50.3844,50.3936,16033.0
2021-10-11 12:20:00,54.95,55.0,54.94,55.0,13049.0,50.3844,50.4303,50.3752,50.4303,13049.0
2021-10-11 12:25:00,54.99,55.01,54.94,55.0,9778.0,50.4211,50.4394,50.3752,50.4303,9778.0
2021-10-11 12:30:00,55.0,55.01,54.99,55.01,8975.0,50.4303,50.4394,50.4211,50.4394,8975.0
2021-10-11 12:35:00,55.0,55.0,54.93,54.94,11864.0,50.4303,50.4303,50.3661,50.3752,11864.0
2021-10-11 12:40:00,54.93,54.94,54.87,54.89,9889.0,50.3661,50.3752,50.3111,50.3294,9889.0
2021-10-11 12:45:00,54.89,54.92,54.87,54.87,12037.0,50.3294,50.3569,50.3111,50.3111,12037.0
2021-10-11 12:50:00,54.86,54.87,54.79,54.8,15344.0,50.3019,50.3111,50.2377,50.2469,15344.0
2021-10-11 12:55:00,54.8,54.84,54.79,54.81,10715.0,50.2469,50.2836,50.2377,50.256,10715.0
2021-10-11 13:00:00,54.8,54.8,54.73,54.77,14292.0,50.2469,50.2469,50.1827,50.2194,14292.0
2021-10-11 13:05:00,54.76,54.77,54.69,54.76,23599.0,50.2102,50.2194,50.146,50.2102,23599.0
2021-10-11 13:10:00,54.77,54.81,54.77,54.78,12782.0,50.2194,50.256,50.2194,50.2285,12782.0
2021-10-11 13:15:00,54.77,54.82,54.77,54.81,18399.0,50.2194,50.2652,50.2194,50.256,18399.0
2021-10-11 13:20:00,54.81,54.81,54.7,54.7,14565.0,50.256,50.256,50.1552,50.1552,14565.0
2021-10-11 13:25:00,54.7,54.71,54.64,54.66,18032.0,50.1552,50.1644,50.1002,50.1185,18032.0
2021-10-11 13:30:00,54.68,54.68,54.63,54.68,14353.0,50.1368,50.1368,50.091,50.1368,14353.0
2021-10-11 13:35:00,54.68,54.71,54.65,54.7,14189.0,50.1368,50.1644,50.1093,50.1552,14189.0
2021-10-11 13:40:00,54.69,54.71,54.66,54.71,8569.0,50.146,50.1644,50.1185,50.1644,8569.0
2021-10-11 13:45:00,54.71,54.71,54.56,54.59,22118.0,50.1644,50.1644,50.0268,50.0543,22118.0
2021-10-11 13:50:00,54.59,54.65,54.56,54.65,10795.0,50.0543,50.1093,50.0268,50.1093,10795.0
2021-10-11 13:55:00,54.64,54.65,54.6,54.61,25106.0,50.1002,50.1093,50.0635,50.0727,25106.0
2021-10-11 14:00:00,54.61,54.63,54.59,54.61,22327.0,50.0727,50.091,50.0543,50.0727,22327.0
2021-10-11 14:05:00,54.61,54.66,54.6,54.64,21517.0,50.0727,50.1185,50.0635,50.1002,21517.0
2021-10-11 14:10:00,54.65,54.67,54.64,54.65,17670.0,50.1093,50.1277,50.1002,50.1093,17670.0
2021-10-11 14:15:00,54.65,54.68,54.62,54.63,12261.0,50.1093,50.1368,50.0818,50.091,12261.0
2021-10-11 14:20:00,54.62,54.62,54.55,54.56,9860.0,50.0818,50.0818,50.0176,50.0268,9860.0
2021-10-11 14:25:00,54.56,54.56,54.49,54.52,10441.0,50.0268,50.0268,49.9626,49.9901,10441.0
2021-10-11 14:30:00,54.52,54.57,54.52,54.57,14873.0,49.9901,50.036,49.9901,50.036,14873.0
2021-10-11 14:35:00,54.57,54.58,54.54,54.55,11629.0,50.036,50.0452,50.0085,50.0176,11629.0
2021-10-11 14:40:00,54.55,54.6,54.54,54.6,11161.0,50.0176,50.0635,50.0085,50.0635,11161.0
2021-10-11 14:45:00,54.6,54.66,54.6,54.63,11131.0,50.0635,50.1185,50.0635,50.091,11131.0
2021-10-11 14:50:00,54.63,54.64,54.57,54.62,19505.0,50.091,50.1002,50.036,50.0818,19505.0
2021-10-11 14:55:00,54.62,54.67,54.61,54.66,12486.0,50.0818,50.1277,50.0727,50.1185,12486.0
2021-10-11 15:00:00,54.66,54.68,54.64,54.65,14870.0,50.1185,50.1368,50.1002,50.1093,14870.0
2021-10-11 15:05:00,54.64,54.64,54.56,54.59,15351.0,50.1002,50.1002,50.0268,50.0543,15351.0
2021-10-11 15:10:00,54.59,54.65,54.58,54.65,13652.0,50.0543,50.1093,50.0452,50.1093,13652.0
2021-10-11 15:15:00,54.64,54.66,54.62,54.62,17355.0,50.1002,50.1185,50.0818,50.0818,17355.0
2021-10-11 15:20:00,54.63,54.66,54.6,54.61,33491.0,50.091,50.1185,50.0635,50.0727,33491.0
2021-10-11 15:25:00,54.61,54.63,54.53,54.54,17144.0,50.0727,50.091,49.9993,50.0085,17144.0
2021-10-11 15:30:00,54.54,54.63,54.53,54.6,27564.0,50.0085,50.091,49.9993,50.0635,27564.0
2021-10-11 15:35:00,54.59,54.61,54.56,54.57,22210.0,50.0543,50.0727,50.0268,50.036,22210.0
2021-10-11 15:40:00,54.57,54.57,54.51,54.53,38145.0,50.036,50.036,49.981,49.9993,38145.0
2021-10-11 15:45:00,54.53,54.53,54.48,54.52,42601.0,49.9993,49.9993,49.9535,49.9901,42601.0
2021-10-11 15:50:00,54.51,54.51,54.44,54.48,72128.0,49.981,49.981,49.9168,49.9535,72128.0
2021-10-11 15:55:00,54.49,54.5,54.45,54.48,161461.0,49.9626,49.9718,49.926,49.9535,161461.0
2021-10-12 09:30:00,54.48,54.69,54.35,54.47,93788.0,49.9535,50.146,49.8343,49.9443,93788.0
2021-10-12 09:35:00,54.46,54.73,54.45,54.65,71368.0,49.9351,50.1827,49.926,50.1093,71368.0
2021-10-12 09:40:00,54.6,54.66,54.46,54.49,48294.0,50.0635,50.1185,49.9351,49.9626,48294.0
2021-10-12 09:45:00,54.48,54.54,54.42,54.53,23207.0,49.9535,50.0085,49.8984,49.9993,23207.0
2021-10-12 09:50:00,54.52,54.75,54.52,54.67,17819.0,49.9901,50.201,49.9901,50.1277,17819.0
2021-10-12 09:55:00,54.66,54.74,54.55,54.55,16841.0,50.1185,50.1919,50.0176,50.0176,16841.0
2021-10-12 10:00:00,54.54,54.63,54.33,54.38,20718.0,50.0085,50.091,49.8159,49.8618,20718.0
2021-10-12 10:05:00,54.38,54.44,54.29,54.3,20156.0,49.8618,49.9168,49.7792,49.7884,20156.0
2021-10-12 10:10:00,54.29,54.35,54.29,54.35,20712.0,49.7792,49.8343,49.7792,49.8343,20712.0
2021-10-12 10:15:00,54.34,54.43,54.2,54.28,60265.0,49.8251,49.9076,49.6967,49.7701,60265.0
2021-10-12 10:20:00,54.27,54.33,54.24,54.24,31703.0,49.7609,49.8159,49.7334,49.7334,31703.0
2021-10-12 10:25:00,54.25,54.39,54.21,54.39,56535.0,49.7426,49.8709,49.7059,49.8709,56535.0
2021-10-12 10:30:00,54.4,54.52,54.39,54.47,53191.0,49.8801,49.9901,49.8709,49.9443,53191.0
2021-10-12 10:35:00,54.48,54.61,54.47,54.6,29311.0,49.9535,50.0727,49.9443,50.0635,29311.0
2021-10-12 10:40:00,54.6,54.62,54.48,54.5,56360.0,50.0635,50.0818,49.9535,49.9718,56360.0
2021-10-12 10:45:00,54.51,54.56,54.49,54.53,34805.0,49.981,50.0268,49.9626,49.9993,34805.0
2021-10-12 10:50:00,54.52,54.58,54.51,54.55,22065.0,49.9901,50.0452,49.981,50.0176,22065.0
2021-10-12 10:55:00,54.55,54.63,54.52,54.53,26651.0,50.0176,50.091,49.9901,49.9993,26651.0
2021-10-12 11:00:00,54.55,54.65,54.54,54.59,38587.0,50.0176,50.1093,50.0085,50.0543,38587.0
2021-10-12 11:05:00,54.59,54.69,54.58,54.66,36018.0,50.0543,50.146,50.0452,50.1185,36018.0
2021-10-12 11:10:00,54.66,54.67,54.55,54.56,16667.0,50.1185,50.1277,50.0176,50.0268,16667.0
2021-10-12 11:15:00,54.56,54.58,54.53,54.57,25771.0,50.0268,50.0452,49.9993,50.036,25771.0
2021-10-12 11:20:00,54.58,54.63,54.56,54.59,14375.0,50.0452,50.091,50.0268,50.0543,14375.0
2021-10-12 11:25:00,54.59,54.59,54.55,54.57,14685.0,50.0543,50.0543,50.0176,50.036,14685.0
2021-10-12 11:30:00,54.57,54.57,54.46,54.47,17423.0,50.036,50.036,49.9351,49.9443,17423.0
2021-10-12 11:35:00,54.47,54.49,54.44,54.45,14986.0,49.9443,49.9626,49.9168,49.926,14986.0
2021-10-12 11:40:00,54.44,54.51,54.44,54.47,16470.0,49.9168,49.981,49.9168,49.9443,16470.0
2021-10-12 11:45:00,54.47,54.47,54.43,54.45,31169.0,49.9443,49.9443,49.9076,49.926,31169.0
2021-10-12 11:50:00,54.46,54.48,54.42,54.47,16728.0,49.9351,49.9535,49.8984,49.9443,16728.0
2021-10-12 11:55:00,54.47,54.52,54.45,54.52,11473.0,49.9443,49.9901,49.926,49.9901,11473.0
2021-10-12 12:00:00,54.52,54.59,54.52,54.59,16205.0,49.9901,50.0543,49.9901,50.0543,16205.0
2021-10-12 12:05:00,54.6,54.62,54.56,54.6,21880.0,50.0635,50.0818,50.0268,50.0635,21880.0
2021-10-12 12:10:00,54.6,54.64,54.59,54.59,36033.0,50.0635,50.1002,50.0543,50.0543,36033.0
2021-10-12 12:15:00,54.59,54.59,54.48,54.5,12121.0,50.0543,50.0543,49.9535,49.9718,12121.0
2021-10-12 12:20:00,54.49,54.52,54.49,54.51,19075.0,49.9626,49.9901,49.9626,49.981,19075.0
2021-10-12 12:25:00,54.51,54.51,54.45,54.46,9917.0,49.981,49.981,49.926,49.9351,9917.0
2021-10-12 12:30:00,54.47,54.47,54.39,54.4,23157.0,49.9443,49.9443,49.8709,49.8801,23157.0
2021-10-12 12:35:00,54.39,54.39,54.3,54.32,13499.0,49.8709,49.8709,49.7884,49.8068,13499.0
2021-10-12 12:40:00,54.33,54.37,54.32,54.35,17701.0,49.8159,49.8526,49.8068,49.8343,17701.0
2021-10-12 12:45:00,54.35,54.39,54.31,54.38,15813.0,49.8343,49.8709,49.7976,49.8618,15813.0
2021-10-12 12:50:00,54.37,54.4,54.36,54.39,9564.0,49.8526,49.8801,49.8434,49.8709,9564.0
2021-10-12 12:55:00,54.38,54.41,54.37,54.41,11891.0,49.8618,49.8893,49.8526,49.8893,11891.0
2021-10-12 13:00:00,54.4,54.41,54.38,54.39,15760.0,49.8801,49.8893,49.8618,49.8709,15760.0
2021-10-12 13:05:00,54.4,54.41,54.38,54.39,11385.0,49.8801,49.8893,49.8618,49.8709,11385.0
2021-10-12 13:10:00,54.4,54.44,54.4,54.44,18856.0,49.8801,49.9168,49.8801,49.9168,18856.0
2021-10-12 13:15:00,54.45,54.45,54.42,54.45,10083.0,49.926,49.926,49.8984,49.926,10083.0
2021-10-12 13:20:00,54.45,54.46,54.38,54.39,22990.0,49.926,49.9351,49.8618,49.8709,22990.0
2021-10-12 13:25:00,54.4,54.44,54.39,54.44,13081.0,49.8801,49.9168,49.8709,49.9168,13081.0
2021-10-12 13:30:00,54.44,54.47,54.41,54.47,15663.0,49.9168,49.9443,49.8893,49.9443,15663.0
2021-10-12 13:35:00,54.48,54.5,54.45,54.49,12126.0,49.9535,49.9718,49.926,49.9626,12126.0
2021-10-12 13:40:00,54.49,54.52,54.49,54.49,15842.0,49.9626,49.9901,49.9626,49.9626,15842.0
2021-10-12 13:45:00,54.49,54.51,54.47,54.48,15020.0,49.9626,49.981,49.9443,49.9535,15020.0
2021-10-12 13:50:00,54.48,54.5,54.43,54.43,17734.0,49.9535,49.9718,49.9076,49.9076,17734.0
2021-10-12 13:55:00,54.43,54.49,54.42,54.47,19000.0,49.9076,49.9626,49.8984,49.9443,19000.0
2021-10-12 14:00:00,54.46,54.48,54.44,54.45,17337.0,49.9351,49.9535,49.9168,49.926,17337.0
2021-10-12 14:05:00,54.46,54.48,54.43,54.45,10339.0,49.9351,49.9535,49.9076,49.926,10339.0
2021-10-12 14:10:00,54.45,54.5,54.44,54.48,12307.0,49.926,49.9718,49.9168,49.9535,12307.0
2021-10-12 14:15:00,54.49,54.56,54.49,54.52,25595.0,49.9626,50.0268,49.9626,49.9901,25595.0
2021-10-12 14:20:00,54.53,54.53,54.48,54.48,9675.0,49.9993,49.9993,49.9535,49.9535,9675.0
2021-10-12 14:25:00,54.48,54.48,54.43,54.43,15195.0,49.9535,49.9535,49.9076,49.9076,15195.0
2021-10-12 14:30:00,54.44,54.47,54.43,54.46,8961.0,49.9168,49.9443,49.9076,49.9351,8961.0
2021-10-12 14:35:00,54.46,54.48,54.44,54.45,15850.0,49.9351,49.9535,49.9168,49.926,15850.0
2021-10-12 14:40:00,54.45,54.47,54.44,54.47,9412.0,49.926,49.9443,49.9168,49.9443,9412.0
2021-10-12 14:45:00,54.47,54.47,54.44,54.47,13265.0,49.9443,49.9443,49.9168,49.9443,13265.0
2021-10-12 14:50:00,54.47,54.51,54.47,54.5,16379.0,49.9443,49.981,49.9443,49.9718,16379.0
2021-10-12 14:55:00,54.51,54.51,54.42,54.42,26301.0,49.981,49.981,49.8984,49.8984,26301.0
2021-10-12 15:00:00,54.41,54.42,54.37,54.38,17748.0,49.8893,49.8984,49.8526,49.8618,17748.0
2021-10-12 15:05:00,54.39,54.4,54.36,54.38,18079.0,49.8709,49.8801,49.8434,49.8618,18079.0
2021-10-12 15:10:00,54.38,54.43,54.38,54.41,10425.0,49.8618,49.9076,49.8618,49.8893,10425.0
2021-10-12 15:15:00,54.41,54.42,54.38,54.42,26139.0,49.8893,49.8984,49.8618,49.8984,26139.0
2021-10-12 15:20:00,54.43,54.47,54.39,54.46,16119.0,49.9076,49.9443,49.8709,49.9351,16119.0
2021-10-12 15:25:00,54.46,54.46,54.42,54.45,15932.0,49.9351,49.9351,49.8984,49.926,15932.0
2021-10-12 15:30:00,54.44,54.45,54.41,54.43,24301.0,49.9168,49.926,49.8893,49.9076,24301.0
2021-10-12 15:35:00,54.43,54.45,54.4,54.42,22286.0,49.9076,49.926,49.8801,49.8984,22286.0
2021-10-12 15:40:00,54.43,54.43,54.33,54.34,42070.0,49.9076,49.9076,49.8159,49.8251,42070.0
2021-10-12 15:45:00,54.33,54.34,54.28,54.31,55272.0,49.8159,49.8251,49.7701,49.7976,55272.0
2021-10-12 15:50:00,54.32,54.33,54.28,54.33,89459.0,49.8068,49.8159,49.7701,49.8159,89459.0
2021-10-12 15:55:00,54.33,54.47,54.32,54.43,148596.0,49.8159,49.9443,49.8068,49.9076,148596.0
2021-10-13 09:30:00,54.35,54.45,53.99,54.07,41646.0,49.8343,49.926,49.5042,49.5775,41646.0
2021-10-13 09:35:00,54.06,54.21,54.0,54.05,24567.0,49.5684,49.7059,49.5133,49.5592,24567.0
2021-10-13 09:40:00,54.07,54.12,53.99,54.0,46043.0,49.5775,49.6234,49.5042,49.5133,46043.0
2021-10-13 09:45:00,54.0,54.0,53.65,53.65,55700.0,49.5133,49.5133,49.1924,49.1924,55700.0
2021-10-13 09:50:00,53.64,53.7,53.55,53.57,35898.0,49.1833,49.2383,49.1007,49.1191,35898.0
2021-10-13 09:55:00,53.55,53.59,53.5,53.53,28217.0,49.1007,49.1374,49.0549,49.0824,28217.0
2021-10-13 10:00:00,53.52,53.52,53.39,53.41,49590.0,49.0732,49.0732,48.954,48.9724,49590.0
2021-10-13 10:05:00,53.41,53.43,53.38,53.39,32026.0,48.9724,48.9907,48.9449,48.954,32026.0
2021-10-13 10:10:00,53.39,53.39,53.19,53.24,50855.0,48.954,48.954,48.7706,48.8165,50855.0
2021-10-13 10:15:00,53.26,53.41,53.23,53.41,24275.0,48.8348,48.9724,48.8073,48.9724,24275.0
2021-10-13 10:20:00,53.41,53.45,53.31,53.45,19543.0,48.9724,49.009,48.8807,49.009,19543.0
2021-10-13 10:25:00,53.46,53.54,53.46,53.51,18964.0,49.0182,49.0916,49.0182,49.0641,18964.0
2021-10-13 10:30:00,53.51,53.65,53.48,53.65,21505.0,49.0641,49.1924,49.0365,49.1924,21505.0
2021-10-13 10:35:00,53.65,53.66,53.52,53.58,24474.0,49.1924,49.2016,49.0732,49.1282,24474.0
2021-10-13 10:40:00,53.57,53.64,53.55,53.63,13344.0,49.1191,49.1833,49.1007,49.1741,13344.0
2021-10-13 10:45:00,53.62,53.64,53.6,53.63,13798.0,49.1649,49.1833,49.1466,49.1741,13798.0
2021-10-13 10:50:00,53.64,53.67,53.63,53.67,14598.0,49.1833,49.2108,49.1741,49.2108,14598.0
2021-10-13 10:55:00,53.66,53.69,53.63,53.65,26438.0,49.2016,49.2291,49.1741,49.1924,26438.0
2021-10-13 11:00:00,53.65,53.77,53.64,53.76,15746.0,49.1924,49.3025,49.1833,49.2933,15746.0
2021-10-13 11:05:00,53.75,53.8,53.75,53.79,10662.0,49.2841,49.33,49.2841,49.3208,10662.0
2021-10-13 11:10:00,53.79,53.81,53.77,53.81,13524.0,49.3208,49.3391,49.3025,49.3391,13524.0
2021-10-13 11:15:00,53.8,53.81,53.75,53.76,23784.0,49.33,49.3391,49.2841,49.2933,23784.0
2021-10-13 11:20:00,53.76,53.81,53.75,53.77,20072.0,49.2933,49.3391,49.2841,49.3025,20072.0
2021-10-13 11:25:00,53.79,53.81,53.74,53.78,29992.0,49.3208,49.3391,49.2749,49.3116,29992.0
2021-10-13 11:30:00,53.78,53.82,53.76,53.82,21398.0,49.3116,49.3483,49.2933,49.3483,21398.0
2021-10-13 11:35:00,53.82,53.83,53.77,53.81,15709.0,49.3483,49.3575,49.3025,49.3391,15709.0
2021-10-13 11:40:00,53.81,53.87,53.8,53.86,23964.0,49.3391,49.3941,49.33,49.385,23964.0
2021-10-13 11:45:00,53.85,53.93,53.85,53.9,28718.0,49.3758,49.4492,49.3758,49.4217,28718.0
2021-10-13 11:50:00,53.9,53.91,53.79,53.79,19946.0,49.4217,49.4308,49.3208,49.3208,19946.0
2021-10-13 11:55:00,53.79,53.79,53.7,53.71,23257.0,49.3208,49.3208,49.2383,49.2474,23257.0
2021-10-13 12:00:00,53.72,53.73,53.69,53.71,10364.0,49.2566,49.2658,49.2291,49.2474,10364.0
2021-10-13 12:05:00,53.71,53.76,53.7,53.74,29686.0,49.2474,49.2933,49.2383,49.2749,29686.0
2021-10-13 12:10:00,53.73,53.73,53.68,53.68,20386.0,49.2658,49.2658,49.2199,49.2199,20386.0
2021-10-13 12:15:00,53.68,53.72,53.65,53.72,15969.0,49.2199,49.2566,49.1924,49.2566,15969.0
2021-10-13 12:20:00,53.72,53.76,53.71,53.74,12232.0,49.2566,49.2933,49.2474,49.2749,12232.0
2021-10-13 12:25:00,53.74,53.75,53.72,53.75,8210.0,49.2749,49.2841,49.2566,49.2841,8210.0
2021-10-13 12:30:00,53.75,53.75,53.69,53.71,9264.0,49.2841,49.2841,49.2291,49.2474,9264.0
2021-10-13 12:35:00,53.71,53.76,53.7,53.74,10928.0,49.2474,49.2933,49.2383,49.2749,10928.0
2021-10-13 12:40:00,53.75,53.83,53.75,53.83,9863.0,49.2841,49.3575,49.2841,49.3575,9863.0
2021-10-13 12:45:00,53.82,53.82,53.73,53.76,11164.0,49.3483,49.3483,49.2658,49.2933,11164.0
2021-10-13 12:50:00,53.75,53.75,53.69,53.71,12122.0,49.2841,49.2841,49.2291,49.2474,12122.0
2021-10-13 12:55:00,53.72,53.75,53.7,53.74,8023.0,49.2566,49.2841,49.2383,49.2749,8023.0
2021-10-13 13:00:00,53.74,53.76,53.69,53.76,14495.0,49.2749,49.2933,49.2291,49.2933,14495.0
2021-10-13 13:05:00,53.75,53.77,53.74,53.76,10529.0,49.2841,49.3025,49.2749,49.2933,10529.0
2021-10-13 13:10:00,53.76,53.78,53.75,53.77,6877.0,49.2933,49.3116,49.2841,49.3025,6877.0
2021-10-13 13:15:00,53.76,53.79,53.74,53.79,10499.0,49.2933,49.3208,49.2749,49.3208,10499.0
2021-10-13 13:20:00,53.79,53.85,53.78,53.85,16960.0,49.3208,49.3758,49.3116,49.3758,16960.0
2021-10-13 13:25:00,53.84,53.86,53.83,53.85,16055.0,49.3666,49.385,49.3575,49.3758,16055.0
2021-10-13 13:30:00,53.84,53.88,53.83,53.87,11990.0,49.3666,49.4033,49.3575,49.3941,11990.0
2021-10-13 13:35:00,53.87,53.92,53.87,53.9,11685.0,49.3941,49.44,49.3941,49.4217,11685.0
2021-10-13 13:40:00,53.91,53.92,53.88,53.9,10796.0,49.4308,49.44,49.4033,49.4217,10796.0
2021-10-13 13:45:00,53.9,53.91,53.89,53.9,11557.0,49.4217,49.4308,49.4125,49.4217,11557.0
2021-10-13 13:50:00,53.9,53.92,53.9,53.91,7946.0,49.4217,49.44,49.4217,49.4308,7946.0
2021-10-13 13:55:00,53.91,53.92,53.85,53.86,10296.0,49.4308,49.44,49.3758,49.385,10296.0
2021-10-13 14:00:00,53.86,54.05,53.84,53.91,43461.0,49.385,49.5592,49.3666,49.4308,43461.0
2021-10-13 14:05:00,53.91,53.94,53.84,53.91,25710.0,49.4308,49.4583,49.3666,49.4308,25710.0
2021-10-13 14:10:00,53.9,53.95,53.85,53.95,14311.0,49.4217,49.4675,49.3758,49.4675,14311.0
2021-10-13 14:15:00,53.95,53.95,53.85,53.86,15331.0,49.4675,49.4675,49.3758,49.385,15331.0
2021-10-13 14:20:00,53.86,53.91,53.85,53.85,15608.0,49.385,49.4308,49.3758,49.3758,15608.0
2021-10-13 14:25:00,53.86,53.86,53.79,53.79,18075.0,49.385,49.385,49.3208,49.3208,18075.0
2021-10-13 14:30:00,53.79,53.82,53.72,53.75,24472.0,49.3208,49.3483,49.2566,49.2841,24472.0
2021-10-13 14:35:00,53.75,53.77,53.69,53.69,19704.0,49.2841,49.3025,49.2291,49.2291,19704.0
2021-10-13 14:40:00,53.7,53.7,53.65,53.67,27488.0,49.2383,49.2383,49.1924,49.2108,27488.0
2021-10-13 14:45:00,53.67,53.69,53.66,53.69,12922.0,49.2108,49.2291,49.2016,49.2291,12922.0
2021-10-13 14:50:00,53.69,53.71,53.68,53.71,13607.0,49.2291,49.2474,49.2199,49.2474,13607.0
2021-10-13 14:55:00,53.71,53.75,53.7,53.74,21982.0,49.2474,49.2841,49.2383,49.2749,21982.0
2021-10-13 15:00:00,53.74,53.76,53.7,53.71,12847.0,49.2749,49.2933,49.2383,49.2474,12847.0
2021-10-13 15:05:00,53.71,53.81,53.7,53.81,28037.0,49.2474,49.3391,49.2383,49.3391,28037.0
2021-10-13 15:10:00,53.81,53.82,53.76,53.79,26086.0,49.3391,49.3483,49.2933,49.3208,26086.0
2021-10-13 15:15:00,53.79,53.84,53.78,53.81,19113.0,49.3208,49.3666,49.3116,49.3391,19113.0
2021-10-13 15:20:00,53.82,53.83,53.8,53.8,17859.0,49.3483,49.3575,49.33,49.33,17859.0
2021-10-13 15:25:00,53.8,53.81,53.79,53.8,11978.0,49.33,49.3391,49.3208,49.33,11978.0
2021-10-13 15:30:00,53.8,53.85,53.78,53.85,21976.0,49.33,49.3758,49.3116,49.3758,21976.0
2021-10-13 15:35:00,53.84,53.92,53.84,53.91,28399.0,49.3666,49.44,49.3666,49.4308,28399.0
2021-10-13 15:40:00,53.91,53.92,53.83,53.84,42636.0,49.4308,49.44,49.3575,49.3666,42636.0
2021-10-13 15:45:00,53.83,53.91,53.82,53.9,46558.0,49.3575,49.4308,49.3483,49.4217,46558.0
2021-10-13 15:50:00,53.91,53.98,53.9,53.98,81612.0,49.4308,49.495,49.4217,49.495,81612.0
2021-10-13 15:55:00,53.97,53.99,53.93,53.96,231230.0,49.4858,49.5042,49.4492,49.4767,231230.0
2021-10-14 09:30:00,54.54,54.71,53.89,54.28,50532.0,50.0085,50.1644,49.4125,49.7701,50532.0
2021-10-14 09:35:00,54.25,54.45,54.21,54.21,27823.0,49.7426,49.926,49.7059,49.7059,27823.0
2021-10-14 09:40:00,54.2,54.28,54.16,54.24,28904.0,49.6967,49.7701,49.6601,49.7334,28904.0
2021-10-14 09:45:00,54.23,54.45,54.23,54.44,26873.0,49.7242,49.926,49.7242,49.9168,26873.0
2021-10-14 09:50:00,54.43,54.43,54.32,54.34,29569.0,49.9076,49.9076,49.8068,49.8251,29569.0
2021-10-14 09:55:00,54.34,54.45,54.33,54.45,18483.0,49.8251,49.926,49.8159,49.926,18483.0
2021-10-14 10:00:00,54.45,54.69,54.45,54.69,24043.0,49.926,50.146,49.926,50.146,24043.0
2021-10-14 10:05:00,54.69,54.7,54.61,54.65,19580.0,50.146,50.1552,50.0727,50.1093,19580.0
2021-10-14 10:10:00,54.66,54.89,54.63,54.88,59256.0,50.1185,50.3294,50.091,50.3202,59256.0
2021-10-14 10:15:00,54.88,54.95,54.87,54.94,45886.0,50.3202,50.3844,50.3111,50.3752,45886.0
2021-10-14 10:20:00,54.94,54.98,54.88,54.94,45534.0,50.3752,50.4119,50.3202,50.3752,45534.0
2021-10-14 10:25:00,54.95,54.96,54.83,54.83,22616.0,50.3844,50.3936,50.2744,50.2744,22616.0
2021-10-14 10:30:00,54.83,54.89,54.82,54.82,16193.0,50.2744,50.3294,50.2652,50.2652,16193.0
2021-10-14 10:35:00,54.81,54.88,54.79,54.87,18146.0,50.256,50.3202,50.2377,50.3111,18146.0
2021-10-14 10:40:00,54.87,54.91,54.78,54.79,14170.0,50.3111,50.3477,50.2285,50.2377,14170.0
2021-10-14 10:45:00,54.79,54.89,54.79,54.89,23309.0,50.2377,50.3294,50.2377,50.3294,23309.0
2021-10-14 10:50:00,54.89,54.98,54.88,54.95,19217.0,50.3294,50.4119,50.3202,50.3844,19217.0
2021-10-14 10:55:00,54.95,55.0,54.94,54.99,25915.0,50.3844,50.4303,50.3752,50.4211,25915.0
2021-10-14 11:00:00,54.99,54.99,54.91,54.91,11158.0,50.4211,50.4211,50.3477,50.3477,11158.0
2021-10-14 11:05:00,54.91,54.93,54.88,54.9,14727.0,50.3477,50.3661,50.3202,50.3386,14727.0
2021-10-14 11:10:00,54.89,54.9,54.8,54.82,17330.0,50.3294,50.3386,50.2469,50.2652,17330.0
2021-10-14 11:15:00,54.83,54.91,54.82,54.9,14943.0,50.2744,50.3477,50.2652,50.3386,14943.0
2021-10-14 11:20:00,54.89,54.97,54.87,54.94,15603.0,50.3294,50.4028,50.3111,50.3752,15603.0
2021-10-14 11:25:00,54.94,54.94,54.88,54.89,14695.0,50.3752,50.3752,50.3202,50.3294,14695.0
2021-10-14 11:30:00,54.89,54.97,54.89,54.97,11206.0,50.3294,50.4028,50.3294,50.4028,11206.0
2021-10-14 11:35:00,54.97,55.05,54.94,55.05,20985.0,50.4028,50.4761,50.3752,50.4761,20985.0
2021-10-14 11:40:00,55.05,55.09,55.04,55.07,19253.0,50.4761,50.5128,50.4669,50.4944,19253.0
2021-10-14 11:45:00,55.07,55.09,55.02,55.04,20695.0,50.4944,50.5128,50.4486,50.4669,20695.0
2021-10-14 11:50:00,55.04,55.06,54.95,54.96,26963.0,50.4669,50.4853,50.3844,50.3936,26963.0
2021-10-14 11:55:00,54.96,55.01,54.95,55.01,10955.0,50.3936,50.4394,50.3844,50.4394,10955.0
2021-10-14 12:00:00,55.0,55.04,55.0,55.04,11712.0,50.4303,50.4669,50.4303,50.4669,11712.0
2021-10-14 12:05:00,55.04,55.04,54.97,54.98,12989.0,50.4669,50.4669,50.4028,50.4119,12989.0
2021-10-14 12:10:00,54.97,55.01,54.95,55.0,17557.0,50.4028,50.4394,50.3844,50.4303,17557.0
2021-10-14 12:15:00,55.0,55.04,54.97,54.98,19698.0,50.4303,50.4669,50.4028,50.4119,19698.0
2021-10-14 12:20:00,54.98,54.98,54.93,54.95,12029.0,50.4119,50.4119,50.3661,50.3844,12029.0
2021-10-14 12:25:00,54.95,55.01,54.95,54.96,13477.0,50.3844,50.4394,50.3844,50.3936,13477.0
2021-10-14 12:30:00,54.97,54.97,54.91,54.92,12512.0,50.4028,50.4028,50.3477,50.3569,12512.0
2021-10-14 12:35:00,54.93,54.99,54.92,54.99,8145.0,50.3661,50.4211,50.3569,50.4211,8145.0
2021-10-14 12:40:00,54.98,54.98,54.95,54.97,14242.0,50.4119,50.4119,50.3844,50.4028,14242.0
2021-10-14 12:45:00,54.97,54.97,54.91,54.92,12682.0,50.4028,50.4028,50.3477,50.3569,12682.0
2021-10-14 12:50:00,54.92,54.97,54.91,54.97,14480.0,50.3569,50.4028,50.3477,50.4028,14480.0
2021-10-14 12:55:00,54.97,55.05,54.95,55.05,13870.0,50.4028,50.4761,50.3844,50.4761,13870.0
2021-10-14 13:00:00,55.05,55.07,54.99,55.0,25824.0,50.4761,50.4944,50.4211,50.4303,25824.0
2021-10-14 13:05:00,55.0,55.04,54.98,55.02,12120.0,50.4303,50.4669,50.4119,50.4486,12120.0
2021-10-14 13:10:00,55.02,55.06,55.0,55.03,20000.0,50.4486,50.4853,50.4303,50.4578,20000.0
2021-10-14 13:15:00,55.02,55.05,55.01,55.05,10974.0,50.4486,50.4761,50.4394,50.4761,10974.0
2021-10-14 13:20:00,55.04,55.08,55.04,55.07,11537.0,50.4669,50.5036,50.4669,50.4944,11537.0
2021-10-14 13:25:00,55.07,55.09,55.06,55.08,13459.0,50.4944,50.5128,50.4853,50.5036,13459.0
2021-10-14 13:30:00,55.09,55.16,55.08,55.16,13075.0,50.5128,50.577,50.5036,50.577,13075.0
2021-10-14 13:35:00,55.16,55.16,55.12,55.15,11218.0,50.577,50.577,50.5403,50.5678,11218.0
2021-10-14 13:40:00,55.15,55.19,55.13,55.18,19250.0,50.5678,50.6045,50.5495,50.5953,19250.0
2021-10-14 13:45:00,55.17,55.23,55.16,55.23,7488.0,50.5861,50.6411,50.577,50.6411,7488.0
2021-10-14 13:50:00,55.22,55.22,55.17,55.18,18876.0,50.632,50.632,50.5861,50.5953,18876.0
2021-10-14 13:55:00,55.19,55.21,55.18,55.19,9929.0,50.6045,50.6228,50.5953,50.6045,9929.0
2021-10-14 14:00:00,55.19,55.21,55.18,55.2,11899.0,50.6045,50.6228,50.5953,50.6136,11899.0
2021-10-14 14:05:00,55.21,55.21,55.16,55.18,11775.0,50.6228,50.6228,50.577,50.5953,11775.0
2021-10-14 14:10:00,55.19,55.22,55.18,55.19,11378.0,50.6045,50.632,50.5953,50.6045,11378.0
2021-10-14 14:15:00,55.19,55.22,55.18,55.2,16241.0,50.6045,50.632,50.5953,50.6136,16241.0
2021-10-14 14:20:00,55.2,55.2,55.15,55.18,23291.0,50.6136,50.6136,50.5678,50.5953,23291.0
2021-10-14 14:25:00,55.17,55.18,55.15,55.17,15802.0,50.5861,50.5953,50.5678,50.5861,15802.0
2021-10-14 14:30:00,55.18,55.2,55.15,55.18,14473.0,50.5953,50.6136,50.5678,50.5953,14473.0
2021-10-14 14:35:00,55.18,55.2,55.17,55.2,13194.0,50.5953,50.6136,50.5861,50.6136,13194.0
2021-10-14 14:40:00,55.2,55.23,55.18,55.23,9944.0,50.6136,50.6411,50.5953,50.6411,9944.0
2021-10-14 14:45:00,55.23,55.28,55.22,55.28,17927.0,50.6411,50.687,50.632,50.687,17927.0
2021-10-14 14:50:00,55.28,55.33,55.27,55.33,25905.0,50.687,50.7328,50.6778,50.7328,25905.0
2021-10-14 14:55:00,55.32,55.33,55.3,55.32,21194.0,50.7237,50.7328,50.7053,50.7237,21194.0
2021-10-14 15:00:00,55.32,55.32,55.27,55.28,18037.0,50.7237,50.7237,50.6778,50.687,18037.0
2021-10-14 15:05:00,55.29,55.31,55.25,55.25,13034.0,50.6962,50.7145,50.6595,50.6595,13034.0
2021-10-14 15:10:00,55.25,55.25,55.21,55.24,11225.0,50.6595,50.6595,50.6228,50.6503,11225.0
2021-10-14 15:15:00,55.24,55.24,55.21,55.22,11714.0,50.6503,50.6503,50.6228,50.632,11714.0
2021-10-14 15:20:00,55.22,55.22,55.17,55.17,14631.0,50.632,50.632,50.5861,50.5861,14631.0
2021-10-14 15:25:00,55.18,55.22,55.17,55.19,19336.0,50.5953,50.632,50.5861,50.6045,19336.0
2021-10-14 15:30:00,55.19,55.25,55.19,55.23,27944.0,50.6045,50.6595,50.6045,50.6411,27944.0
2021-10-14 15:35:00,55.23,55.25,55.15,55.2,28065.0,50.6411,50.6595,50.5678,50.6136,28065.0
2021-10-14 15:40:00,55.21,55.23,55.19,55.22,36092.0,50.6228,50.6411,50.6045,50.632,36092.0
2021-10-14 15:45:00,55.22,55.27,55.21,55.23,50147.0,50.632,50.6778,50.6228,50.6411,50147.0
2021-10-14 15:50:00,55.23,55.34,55.22,55.32,90226.0,50.6411,50.742,50.632,50.7237,90226.0
2021-10-14 15:55:00,55.32,55.38,55.27,55.34,160211.0,50.7237,50.7787,50.6778,50.742,160211.0
2021-10-15 09:30:00,55.81,55.89,55.56,55.71,139340.0,51.173,51.2463,50.9437,51.0813,139340.0
2021-10-15 09:35:00,55.71,55.89,55.71,55.79,23427.0,51.0813,51.2463,51.0813,51.1546,23427.0
2021-10-15 09:40:00,55.79,55.88,55.71,55.8,23132.0,51.1546,51.2371,51.0813,51.1638,23132.0
2021-10-15 09:45:00,55.8,55.87,55.75,55.77,29180.0,51.1638,51.228,51.1179,51.1363,29180.0
2021-10-15 09:50:00,55.77,55.9,55.73,55.81,28851.0,51.1363,51.2555,51.0996,51.173,28851.0
2021-10-15 09:55:00,55.77,55.9,55.75,55.89,21170.0,51.1363,51.2555,51.1179,51.2463,21170.0
2021-10-15 10:00:00,55.88,55.91,55.84,55.87,33383.0,51.2371,51.2646,51.2005,51.228,33383.0
2021-10-15 10:05:00,55.88,55.97,55.87,55.94,22274.0,51.2371,51.3197,51.228,51.2922,22274.0
2021-10-15 10:10:00,55.94,55.97,55.91,55.96,13234.0,51.2922,51.3197,51.2646,51.3105,13234.0
2021-10-15 10:15:00,55.96,55.97,55.83,55.83,26578.0,51.3105,51.3197,51.1913,51.1913,26578.0
2021-10-15 10:20:00,55.82,55.84,55.73,55.73,22711.0,51.1821,51.2005,51.0996,51.0996,22711.0
2021-10-15 10:25:00,55.72,55.72,55.52,55.53,22489.0,51.0904,51.0904,50.9071,50.9162,22489.0
2021-10-15 10:30:00,55.53,55.68,55.53,55.68,16935.0,50.9162,51.0538,50.9162,51.0538,16935.0
2021-10-15 10:35:00,55.68,55.68,55.61,55.65,14538.0,51.0538,51.0538,50.9896,51.0263,14538.0
2021-10-15 10:40:00,55.66,55.69,55.58,55.58,14538.0,51.0354,51.0629,50.9621,50.9621,14538.0
2021-10-15 10:45:00,55.59,55.72,55.59,55.72,17728.0,50.9712,51.0904,50.9712,51.0904,17728.0
2021-10-15 10:50:00,55.72,55.73,55.63,55.63,16036.0,51.0904,51.0996,51.0079,51.0079,16036.0
2021-10-15 10:55:00,55.62,55.63,55.56,55.58,14643.0,50.9987,51.0079,50.9437,50.9621,14643.0
2021-10-15 11:00:00,55.59,55.6,55.54,55.56,13358.0,50.9712,50.9804,50.9254,50.9437,13358.0
2021-10-15 11:05:00,55.57,55.57,55.53,55.53,14009.0,50.9529,50.9529,50.9162,50.9162,14009.0
2021-10-15 11:10:00,55.54,55.59,55.52,55.53,15915.0,50.9254,50.9712,50.9071,50.9162,15915.0
2021-10-15 11:15:00,55.52,55.58,55.51,55.54,17498.0,50.9071,50.9621,50.8979,50.9254,17498.0
2021-10-15 11:20:00,55.53,55.56,55.51,55.54,18448.0,50.9162,50.9437,50.8979,50.9254,18448.0
2021-10-15 11:25:00,55.54,55.54,55.5,55.53,13548.0,50.9254,50.9254,50.8887,50.9162,13548.0
2021-10-15 11:30:00,55.53,55.56,55.53,55.54,9555.0,50.9162,50.9437,50.9162,50.9254,9555.0
2021-10-15 11:35:00,55.54,55.57,55.54,55.55,17555.0,50.9254,50.9529,50.9254,50.9346,17555.0
2021-10-15 11:40:00,55.54,55.54,55.49,55.5,14199.0,50.9254,50.9254,50.8795,50.8887,14199.0
2021-10-15 11:45:00,55.5,55.56,55.49,55.55,22666.0,50.8887,50.9437,50.8795,50.9346,22666.0
2021-10-15 11:50:00,55.55,55.59,55.48,55.53,15449.0,50.9346,50.9712,50.8704,50.9162,15449.0
2021-10-15 11:55:00,55.54,55.55,55.52,55.52,14776.0,50.9254,50.9346,50.9071,50.9071,14776.0
2021-10-15 12:00:00,55.52,55.55,55.51,55.55,12127.0,50.9071,50.9346,50.8979,50.9346,12127.0
2021-10-15 12:05:00,55.55,55.56,55.52,55.54,13215.0,50.9346,50.9437,50.9071,50.9254,13215.0
2021-10-15 12:10:00,55.53,55.53,55.48,55.5,11851.0,50.9162,50.9162,50.8704,50.8887,11851.0
2021-10-15 12:15:00,55.5,55.56,55.5,55.55,15371.0,50.8887,50.9437,50.8887,50.9346,15371.0
2021-10-15 12:20:00,55.55,55.55,55.51,55.54,15531.0,50.9346,50.9346,50.8979,50.9254,15531.0
2021-10-15 12:25:00,55.53,55.53,55.5,55.51,9971.0,50.9162,50.9162,50.8887,50.8979,9971.0
2021-10-15 12:30:00,55.52,55.53,55.48,55.48,13802.0,50.9071,50.9162,50.8704,50.8704,13802.0
2021-10-15 12:35:00,55.48,55.5,55.46,55.5,8325.0,50.8704,50.8887,50.852,50.8887,8325.0
2021-10-15 12:40:00,55.49,55.56,55.49,55.55,12229.0,50.8795,50.9437,50.8795,50.9346,12229.0
2021-10-15 12:45:00,55.55,55.56,55.53,55.55,9329.0,50.9346,50.9437,50.9162,50.9346,9329.0
2021-10-15 12:50:00,55.55,55.6,55.54,55.6,14662.0,50.9346,50.9804,50.9254,50.9804,14662.0
2021-10-15 12:55:00,55.61,55.62,55.59,55.59,12561.0,50.9896,50.9987,50.9712,50.9712,12561.0
2021-10-15 13:00:00,55.59,55.63,55.59,55.61,32021.0,50.9712,51.0079,50.9712,50.9896,32021.0
2021-10-15 13:05:00,55.61,55.64,55.6,55.64,8000.0,50.9896,51.0171,50.9804,51.0171,8000.0
2021-10-15 13:10:00,55.64,55.64,55.59,55.61,14627.0,51.0171,51.0171,50.9712,50.9896,14627.0
2021-10-15 13:15:00,55.61,55.61,55.58,55.59,11972.0,50.9896,50.9896,50.9621,50.9712,11972.0
2021-10-15 13:20:00,55.6,55.6,55.56,55.57,14702.0,50.9804,50.9804,50.9437,50.9529,14702.0
2021-10-15 13:25:00,55.57,55.6,55.57,55.6,8267.0,50.9529,50.9804,50.9529,50.9804,8267.0
2021-10-15 13:30:00,55.6,55.63,55.58,55.63,14002.0,50.9804,51.0079,50.9621,51.0079,14002.0
2021-10-15 13:35:00,55.63,55.67,55.61,55.66,19180.0,51.0079,51.0446,50.9896,51.0354,19180.0
2021-10-15 13:40:00,55.66,55.69,55.64,55.69,12661.0,51.0354,51.0629,51.0171,51.0629,12661.0
2021-10-15 13:45:00,55.7,55.77,55.68,55.77,16545.0,51.0721,51.1363,51.0538,51.1363,16545.0
2021-10-15 13:50:00,55.76,55.78,55.75,55.76,12221.0,51.1271,51.1455,51.1179,51.1271,12221.0
2021-10-15 13:55:00,55.76,55.76,55.74,55.76,7315.0,51.1271,51.1271,51.1088,51.1271,7315.0
2021-10-15 14:00:00,55.76,55.86,55.76,55.86,18601.0,51.1271,51.2188,51.1271,51.2188,18601.0
2021-10-15 14:05:00,55.86,55.88,55.84,55.86,25789.0,51.2188,51.2371,51.2005,51.2188,25789.0
2021-10-15 14:10:00,55.86,55.89,55.85,55.88,15610.0,51.2188,51.2463,51.2096,51.2371,15610.0
2021-10-15 14:15:00,55.88,55.91,55.88,55.91,15856.0,51.2371,51.2646,51.2371,51.2646,15856.0
2021-10-15 14:20:00,55.91,55.96,55.9,55.96,14841.0,51.2646,51.3105,51.2555,51.3105,14841.0
2021-10-15 14:25:00,55.95,55.98,55.94,55.98,21203.0,51.3013,51.3288,51.2922,51.3288,21203.0
2021-10-15 14:30:00,55.98,55.99,55.93,55.94,24824.0,51.3288,51.338,51.283,51.2922,24824.0
2021-10-15 14:35:00,55.95,55.95,55.9,55.91,28562.0,51.3013,51.3013,51.2555,51.2646,28562.0
2021-10-15 14:40:00,55.92,55.93,55.87,55.89,18449.0,51.2738,51.283,51.228,51.2463,18449.0
2021-10-15 14:45:00,55.89,55.89,55.82,55.84,29644.0,51.2463,51.2463,51.1821,51.2005,29644.0
2021-10-15 14:50:00,55.85,55.85,55.81,55.81,23693.0,51.2096,51.2096,51.173,51.173,23693.0
2021-10-15 14:55:00,55.81,55.86,55.8,55.84,20641.0,51.173,51.2188,51.1638,51.2005,20641.0
2021-10-15 15:00:00,55.84,55.86,55.81,55.81,22645.0,51.2005,51.2188,51.173,51.173,22645.0
2021-10-15 15:05:00,55.81,55.83,55.75,55.75,29518.0,51.173,51.1913,51.1179,51.1179,29518.0
2021-10-15 15:10:00,55.76,55.78,55.72,55.78,22642.0,51.1271,51.1455,51.0904,51.1455,22642.0
2021-10-15 15:15:00,55.77,55.79,55.72,55.75,25569.0,51.1363,51.1546,51.0904,51.1179,25569.0
2021-10-15 15:20:00,55.75,55.75,55.68,55.71,22740.0,51.1179,51.1179,51.0538,51.0813,22740.0
2021-10-15 15:25:00,55.72,55.79,55.72,55.77,24899.0,51.0904,51.1546,51.0904,51.1363,24899.0
2021-10-15 15:30:00,55.76,55.77,55.68,55.73,30263.0,51.1271,51.1363,51.0538,51.0996,30263.0
2021-10-15 15:35:00,55.73,55.74,55.68,55.69,51221.0,51.0996,51.1088,51.0538,51.0629,51221.0
2021-10-15 15:40:00,55.69,55.73,55.68,55.71,42749.0,51.0629,51.0996,51.0538,51.0813,42749.0
2021-10-15 15:45:00,55.7,55.74,55.67,55.68,86209.0,51.0721,51.1088,51.0446,51.0538,86209.0
2021-10-15 15:50:00,55.66,55.7,55.63,55.65,108176.0,51.0354,51.0721,51.0079,51.0263,108176.0
2021-10-15 15:55:00,55.65,55.66,55.53,55.56,475415.0,51.0263,51.0354,50.9162,50.9437,475415.0
2021-10-18 09:30:00,55.54,55.54,55.06,55.48,84535.0,50.9254,50.9254,50.4853,50.8704,84535.0
2021-10-18 09:35:00,55.47,55.49,55.16,55.3,36360.0,50.8612,50.8795,50.577,50.7053,36360.0
2021-10-18 09:40:00,55.29,55.47,55.25,55.46,37907.0,50.6962,50.8612,50.6595,50.852,37907.0
2021-10-18 09:45:00,55.46,55.57,55.46,55.49,36507.0,50.852,50.9529,50.852,50.8795,36507.0
2021-10-18 09:50:00,55.5,55.5,55.4,55.45,24449.0,50.8887,50.8887,50.797,50.8429,24449.0
2021-10-18 09:55:00,55.45,55.5,55.35,55.41,23837.0,50.8429,50.8887,50.7512,50.8062,23837.0
2021-10-18 10:00:00,55.41,55.52,55.4,55.44,22800.0,50.8062,50.9071,50.797,50.8337,22800.0
2021-10-18 10:05:00,55.45,55.47,55.38,55.47,20477.0,50.8429,50.8612,50.7787,50.8612,20477.0
2021-10-18 10:10:00,55.47,55.48,55.39,55.39,23604.0,50.8612,50.8704,50.7879,50.7879,23604.0
2021-10-18 10:15:00,55.39,55.4,55.32,55.39,28450.0,50.7879,50.797,50.7237,50.7879,28450.0
2021-10-18 10:20:00,55.39,55.42,55.35,55.41,18112.0,50.7879,50.8154,50.7512,50.8062,18112.0
2021-10-18 10:25:00,55.42,55.49,55.41,55.47,24486.0,50.8154,50.8795,50.8062,50.8612,24486.0
2021-10-18 10:30:00,55.47,55.47,55.39,55.42,29769.0,50.8612,50.8612,50.7879,50.8154,29769.0
2021-10-18 10:35:00,55.41,55.48,55.4,55.48,22767.0,50.8062,50.8704,50.797,50.8704,22767.0
2021-10-18 10:40:00,55.47,55.55,55.43,55.54,27929.0,50.8612,50.9346,50.8245,50.9254,27929.0
2021-10-18 10:45:00,55.53,55.53,55.45,55.49,23717.0,50.9162,50.9162,50.8429,50.8795,23717.0
2021-10-18 10:50:00,55.49,55.49,55.39,55.39,16400.0,50.8795,50.8795,50.7879,50.7879,16400.0
2021-10-18 10:55:00,55.39,55.41,55.36,55.41,24716.0,50.7879,50.8062,50.7603,50.8062,24716.0
2021-10-18 11:00:00,55.41,55.41,55.35,55.38,15699.0,50.8062,50.8062,50.7512,50.7787,15699.0
2021-10-18 11:05:00,55.38,55.43,55.37,55.41,18245.0,50.7787,50.8245,50.7695,50.8062,18245.0
2021-10-18 11:10:00,55.42,55.5,55.42,55.5,21279.0,50.8154,50.8887,50.8154,50.8887,21279.0
2021-10-18 11:15:00,55.5,55.63,55.49,55.63,24571.0,50.8887,51.0079,50.8795,51.0079,24571.0
2021-10-18 11:20:00,55.63,55.68,55.62,55.66,17817.0,51.0079,51.0538,50.9987,51.0354,17817.0
2021-10-18 11:25:00,55.66,55.67,55.54,55.54,41481.0,51.0354,51.0446,50.9254,50.9254,41481.0
2021-10-18 11:30:00,55.53,55.57,55.49,55.55,18470.0,50.9162,50.9529,50.8795,50.9346,18470.0
2021-10-18 11:35:00,55.55,55.55,55.47,55.48,21532.0,50.9346,50.9346,50.8612,50.8704,21532.0
2021-10-18 11:40:00,55.48,55.48,55.43,55.45,9928.0,50.8704,50.8704,50.8245,50.8429,9928.0
2021-10-18 11:45:00,55.45,55.48,55.43,55.45,16443.0,50.8429,50.8704,50.8245,50.8429,16443.0
2021-10-18 11:50:00,55.46,55.5,55.44,55.5,16590.0,50.852,50.8887,50.8337,50.8887,16590.0
2021-10-18 11:55:00,55.49,55.52,55.47,55.51,9417.0,50.8795,50.9071,50.8612,50.8979,9417.0
2021-10-18 12:00:00,55.52,55.54,55.5,55.51,15371.0,50.9071,50.9254,50.8887,50.8979,15371.0
2021-10-18 12:05:00,55.5,55.53,55.49,55.5,12941.0,50.8887,50.9162,50.8795,50.8887,12941.0
2021-10-18 12:10:00,55.5,55.51,55.46,55.46,16167.0,50.8887,50.8979,50.852,50.852,16167.0
2021-10-18 12:15:00,55.46,55.48,55.43,55.43,12735.0,50.852,50.8704,50.8245,50.8245,12735.0
2021-10-18 12:20:00,55.43,55.47,55.42,55.42,12900.0,50.8245,50.8612,50.8154,50.8154,12900.0
2021-10-18 12:25:00,55.42,55.48,55.39,55.4,40238.0,50.8154,50.8704,50.7879,50.797,40238.0
2021-10-18 12:30:00,55.39,55.42,55.37,55.38,16137.0,50.7879,50.8154,50.7695,50.7787,16137.0
2021-10-18 12:35:00,55.38,55.38,55.33,55.33,20242.0,50.7787,50.7787,50.7328,50.7328,20242.0
2021-10-18 12:40:00,55.33,55.38,55.33,55.34,16866.0,50.7328,50.7787,50.7328,50.742,16866.0
2021-10-18 12:45:00,55.35,55.36,55.33,55.34,17449.0,50.7512,50.7603,50.7328,50.742,17449.0
2021-10-18 12:50:00,55.34,55.34,55.27,55.27,14005.0,50.742,50.742,50.6778,50.6778,14005.0
2021-10-18 12:55:00,55.26,55.27,55.23,55.23,16057.0,50.6687,50.6778,50.6411,50.6411,16057.0
2021-10-18 13:00:00,55.23,55.24,55.21,55.21,14949.0,50.6411,50.6503,50.6228,50.6228,14949.0
2021-10-18 13:05:00,55.2,55.25,55.19,55.22,20478.0,50.6136,50.6595,50.6045,50.632,20478.0
2021-10-18 13:10:00,55.22,55.22,55.2,55.2,11879.0,50.632,50.632,50.6136,50.6136,11879.0
2021-10-18 13:15:00,55.2,55.21,55.16,55.18,17510.0,50.6136,50.6228,50.577,50.5953,17510.0
2021-10-18 13:20:00,55.18,55.21,55.11,55.13,17956.0,50.5953,50.6228,50.5311,50.5495,17956.0
2021-10-18 13:25:00,55.12,55.14,55.11,55.14,13659.0,50.5403,50.5586,50.5311,50.5586,13659.0
2021-10-18 13:30:00,55.14,55.15,55.09,55.1,12797.0,50.5586,50.5678,50.5128,50.5219,12797.0
2021-10-18 13:35:00,55.1,55.12,55.05,55.08,22866.0,50.5219,50.5403,50.4761,50.5036,22866.0
2021-10-18 13:40:00,55.07,55.1,55.07,55.09,15438.0,50.4944,50.5219,50.4944,50.5128,15438.0
2021-10-18 13:45:00,55.08,55.09,55.05,55.07,22662.0,50.5036,50.5128,50.4761,50.4944,22662.0
2021-10-18 13:50:00,55.06,55.14,55.06,55.08,19728.0,50.4853,50.5586,50.4853,50.5036,19728.0
2021-10-18 13:55:00,55.08,55.08,55.01,55.03,19541.0,50.5036,50.5036,50.4394,50.4578,19541.0
2021-10-18 14:00:00,55.03,55.04,54.99,55.02,14964.0,50.4578,50.4669,50.4211,50.4486,14964.0
2021-10-18 14:05:00,55.02,55.05,55.0,55.04,14391.0,50.4486,50.4761,50.4303,50.4669,14391.0
2021-10-18 14:10:00,55.04,55.07,55.03,55.05,14248.0,50.4669,50.4944,50.4578,50.4761,14248.0
2021-10-18 14:15:00,55.05,55.07,55.04,55.05,20273.0,50.4761,50.4944,50.4669,50.4761,20273.0
2021-10-18 14:20:00,55.05,55.06,55.0,55.01,16154.0,50.4761,50.4853,50.4303,50.4394,16154.0
2021-10-18 14:25:00,55.0,55.05,55.0,55.03,21798.0,50.4303,50.4761,50.4303,50.4578,21798.0
2021-10-18 14:30:00,55.02,55.03,54.99,55.02,12852.0,50.4486,50.4578,50.4211,50.4486,12852.0
2021-10-18 14:35:00,55.02,55.02,54.94,54.98,23626.0,50.4486,50.4486,50.3752,50.4119,23626.0
2021-10-18 14:40:00,54.98,55.01,54.97,54.98,20318.0,50.4119,50.4394,50.4028,50.4119,20318.0
2021-10-18 14:45:00,54.98,54.99,54.95,54.98,21975.0,50.4119,50.4211,50.3844,50.4119,21975.0
2021-10-18 14:50:00,54.98,55.01,54.97,55.0,16523.0,50.4119,50.4394,50.4028,50.4303,16523.0
2021-10-18 14:55:00,55.0,55.01,54.99,54.99,22743.0,50.4303,50.4394,50.4211,50.4211,22743.0
2021-10-18 15:00:00,54.98,54.99,54.92,54.94,19933.0,50.4119,50.4211,50.3569,50.3752,19933.0
2021-10-18 15:05:00,54.93,54.93,54.88,54.91,27727.0,50.3661,50.3661,50.3202,50.3477,27727.0
2021-10-18 15:10:00,54.91,54.99,54.91,54.93,26642.0,50.3477,50.4211,50.3477,50.3661,26642.0
2021-10-18 15:15:00,54.92,54.95,54.9,54.92,20261.0,50.3569,50.3844,50.3386,50.3569,20261.0
2021-10-18 15:20:00,54.92,54.94,54.91,54.92,19989.0,50.3569,50.3752,50.3477,50.3569,19989.0
2021-10-18 15:25:00,54.92,54.93,54.88,54.91,22637.0,50.3569,50.3661,50.3202,50.3477,22637.0
2021-10-18 15:30:00,54.91,55.0,54.91,55.0,38244.0,50.3477,50.4303,50.3477,50.4303,38244.0
2021-10-18 15:35:00,54.99,55.07,54.99,55.07,30751.0,50.4211,50.4944,50.4211,50.4944,30751.0
2021-10-18 15:40:00,55.07,55.11,55.06,55.11,45889.0,50.4944,50.5311,50.4853,50.5311,45889.0
2021-10-18 15:45:00,55.11,55.19,55.1,55.16,46572.0,50.5311,50.6045,50.5219,50.577,46572.0
2021-10-18 15:50:00,55.16,55.21,55.15,55.2,67667.0,50.577,50.6228,50.5678,50.6136,67667.0
2021-10-18 15:55:00,55.2,55.21,55.16,55.16,129758.0,50.6136,50.6228,50.577,50.577,129758.0
2021-10-19 09:30:00,55.77,55.78,55.51,55.7,53477.0,51.1363,51.1455,50.8979,51.0721,53477.0
2021-10-19 09:35:00,55.7,55.74,55.55,55.57,21650.0,51.0721,51.1088,50.9346,50.9529,21650.0
2021-10-19 09:40:00,55.58,55.71,55.57,55.68,22769.0,50.9621,51.0813,50.9529,51.0538,22769.0
2021-10-19 09:45:00,55.67,55.74,55.54,55.55,32173.0,51.0446,51.1088,50.9254,50.9346,32173.0
2021-10-19 09:50:00,55.56,55.62,55.49,55.53,26130.0,50.9437,50.9987,50.8795,50.9162,26130.0
2021-10-19 09:55:00,55.55,55.68,55.54,55.65,20273.0,50.9346,51.0538,50.9254,51.0263,20273.0
2021-10-19 10:00:00,55.67,55.81,55.66,55.76,24211.0,51.0446,51.173,51.0354,51.1271,24211.0
2021-10-19 10:05:00,55.76,55.82,55.73,55.8,21916.0,51.1271,51.1821,51.0996,51.1638,21916.0
2021-10-19 10:10:00,55.79,55.9,55.78,55.86,17843.0,51.1546,51.2555,51.1455,51.2188,17843.0
2021-10-19 10:15:00,55.87,55.97,55.87,55.95,15806.0,51.228,51.3197,51.228,51.3013,15806.0
2021-10-19 10:20:00,55.94,55.94,55.8,55.8,22139.0,51.2922,51.2922,51.1638,51.1638,22139.0
2021-10-19 10:25:00,55.8,55.87,55.8,55.83,17548.0,51.1638,51.228,51.1638,51.1913,17548.0
2021-10-19 10:30:00,55.84,55.84,55.79,55.84,18442.0,51.2005,51.2005,51.1546,51.2005,18442.0
2021-10-19 10:35:00,55.84,55.88,55.82,55.86,16877.0,51.2005,51.2371,51.1821,51.2188,16877.0
2021-10-19 10:40:00,55.85,55.91,55.84,55.9,16990.0,51.2096,51.2646,51.2005,51.2555,16990.0
2021-10-19 10:45:00,55.9,55.9,55.83,55.83,15861.0,51.2555,51.2555,51.1913,51.1913,15861.0
2021-10-19 10:50:00,55.83,55.86,55.78,55.83,11352.0,51.1913,51.2188,51.1455,51.1913,11352.0
2021-10-19 10:55:00,55.83,55.85,55.79,55.82,11987.0,51.1913,51.2096,51.1546,51.1821,11987.0
2021-10-19 11:00:00,55.83,55.86,55.8,55.86,10739.0,51.1913,51.2188,51.1638,51.2188,10739.0
2021-10-19 11:05:00,55.87,55.95,55.86,55.93,14103.0,51.228,51.3013,51.2188,51.283,14103.0
2021-10-19 11:10:00,55.93,55.95,55.9,55.9,8278.0,51.283,51.3013,51.2555,51.2555,8278.0
2021-10-19 11:15:00,55.91,55.99,55.91,55.96,20894.0,51.2646,51.338,51.2646,51.3105,20894.0
2021-10-19 11:20:00,55.96,55.96,55.88,55.88,14317.0,51.3105,51.3105,51.2371,51.2371,14317.0
2021-10-19 11:25:00,55.88,55.88,55.84,55.86,17012.0,51.2371,51.2371,51.2005,51.2188,17012.0
2021-10-19 11:30:00,55.85,55.87,55.81,55.84,10852.0,51.2096,51.228,51.173,51.2005,10852.0
2021-10-19 11:35:00,55.83,55.88,55.8,55.87,8799.0,51.1913,51.2371,51.1638,51.228,8799.0
2021-10-19 11:40:00,55.88,55.94,55.88,55.93,15862.0,51.2371,51.2922,51.2371,51.283,15862.0
2021-10-19 11:45:00,55.93,55.94,55.88,55.92,11105.0,51.283,51.2922,51.2371,51.2738,11105.0
2021-10-19 11:50:00,55.92,55.92,55.88,55.91,10673.0,51.2738,51.2738,51.2371,51.2646,10673.0
2021-10-19 11:55:00,55.9,55.92,55.87,55.92,9107.0,51.2555,51.2738,51.228,51.2738,9107.0
2021-10-19 12:00:00,55.91,55.94,55.88,55.94,17850.0,51.2646,51.2922,51.2371,51.2922,17850.0
2021-10-19 12:05:00,55.93,55.96,55.91,55.95,7688.0,51.283,51.3105,51.2646,51.3013,7688.0
2021-10-19 12:10:00,55.95,55.98,55.94,55.97,3532.0,51.3013,51.3288,51.2922,51.3197,3532.0
2021-10-19 12:15:00,55.97,55.97,55.95,55.95,7716.0,51.3197,51.3197,51.3013,51.3013,7716.0
2021-10-19 12:20:00,55.95,55.96,55.92,55.93,18583.0,51.3013,51.3105,51.2738,51.283,18583.0
2021-10-19 12:25:00,55.93,55.93,55.91,55.92,5216.0,51.283,51.283,51.2646,51.2738,5216.0
2021-10-19 12:30:00,55.91,55.93,55.9,55.91,9479.0,51.2646,51.283,51.2555,51.2646,9479.0
2021-10-19 12:35:00,55.91,55.94,55.9,55.92,7517.0,51.2646,51.2922,51.2555,51.2738,7517.0
2021-10-19 12:40:00,55.92,55.95,55.91,55.94,8541.0,51.2738,51.3013,51.2646,51.2922,8541.0
2021-10-19 12:45:00,55.94,55.95,55.9,55.91,13943.0,51.2922,51.3013,51.2555,51.2646,13943.0
2021-10-19 12:50:00,55.91,55.92,55.87,55.9,19233.0,51.2646,51.2738,51.228,51.2555,19233.0
2021-10-19 12:55:00,55.9,55.9,55.88,55.9,6712.0,51.2555,51.2555,51.2371,51.2555,6712.0
2021-10-19 13:00:00,55.9,55.9,55.83,55.85,17768.0,51.2555,51.2555,51.1913,51.2096,17768.0
2021-10-19 13:05:00,55.84,55.86,55.83,55.86,8095.0,51.2005,51.2188,51.1913,51.2188,8095.0
2021-10-19 13:10:00,55.86,55.86,55.84,55.85,11169.0,51.2188,51.2188,51.2005,51.2096,11169.0
2021-10-19 13:15:00,55.86,55.86,55.83,55.84,13496.0,51.2188,51.2188,51.1913,51.2005,13496.0
2021-10-19 13:20:00,55.83,55.84,55.81,55.84,13465.0,51.1913,51.2005,51.173,51.2005,13465.0
2021-10-19 13:25:00,55.83,55.84,55.81,55.83,8582.0,51.1913,51.2005,51.173,51.1913,8582.0
2021-10-19 13:30:00,55.83,55.89,55.82,55.88,18464.0,51.1913,51.2463,51.1821,51.2371,18464.0
2021-10-19 13:35:00,55.88,55.9,55.87,55.89,7094.0,51.2371,51.2555,51.228,51.2463,7094.0
2021-10-19 13:40:00,55.88,55.9,55.87,55.89,14166.0,51.2371,51.2555,51.228,51.2463,14166.0
2021-10-19 13:45:00,55.88,55.89,55.87,55.87,12687.0,51.2371,51.2463,51.228,51.228,12687.0
2021-10-19 13:50:00,55.87,55.91,55.87,55.9,11827.0,51.228,51.2646,51.228,51.2555,11827.0
2021-10-19 13:55:00,55.9,55.91,55.87,55.88,9100.0,51.2555,51.2646,51.228,51.2371,9100.0
2021-10-19 14:00:00,55.87,55.88,55.84,55.85,8016.0,51.228,51.2371,51.2005,51.2096,8016.0
2021-10-19 14:05:00,55.85,55.87,55.83,55.84,12961.0,51.2096,51.228,51.1913,51.2005,12961.0
2021-10-19 14:10:00,55.84,55.86,55.83,55.84,9826.0,51.2005,51.2188,51.1913,51.2005,9826.0
2021-10-19 14:15:00,55.84,55.84,55.8,55.81,7126.0,51.2005,51.2005,51.1638,51.173,7126.0
2021-10-19 14:20:00,55.8,55.81,55.76,55.76,28121.0,51.1638,51.173,51.1271,51.1271,28121.0
2021-10-19 14:25:00,55.76,55.76,55.73,55.76,8837.0,51.1271,51.1271,51.0996,51.1271,8837.0
2021-10-19 14:30:00,55.76,55.76,55.7,55.74,19481.0,51.1271,51.1271,51.0721,51.1088,19481.0
2021-10-19 14:35:00,55.74,55.78,55.73,55.76,24376.0,51.1088,51.1455,51.0996,51.1271,24376.0
2021-10-19 14:40:00,55.76,55.8,55.75,55.8,17587.0,51.1271,51.1638,51.1179,51.1638,17587.0
2021-10-19 14:45:00,55.8,55.84,55.78,55.84,14309.0,51.1638,51.2005,51.1455,51.2005,14309.0
2021-10-19 14:50:00,55.85,55.88,55.84,55.88,17912.0,51.2096,51.2371,51.2005,51.2371,17912.0
2021-10-19 14:55:00,55.88,55.94,55.87,55.92,21734.0,51.2371,51.2922,51.228,51.2738,21734.0
2021-10-19 15:00:00,55.92,55.94,55.9,55.93,18657.0,51.2738,51.2922,51.2555,51.283,18657.0
2021-10-19 15:05:00,55.92,55.95,55.91,55.95,10860.0,51.2738,51.3013,51.2646,51.3013,10860.0
2021-10-19 15:10:00,55.94,55.95,55.93,55.94,12562.0,51.2922,51.3013,51.283,51.2922,12562.0
2021-10-19 15:15:00,55.94,55.99,55.94,55.99,19415.0,51.2922,51.338,51.2922,51.338,19415.0
2021-10-19 15:20:00,55.98,55.98,55.88,55.89,21148.0,51.3288,51.3288,51.2371,51.2463,21148.0
2021-10-19 15:25:00,55.89,55.9,55.84,55.85,7949.0,51.2463,51.2555,51.2005,51.2096,7949.0
2021-10-19 15:30:00,55.85,55.85,55.75,55.78,34049.0,51.2096,51.2096,51.1179,51.1455,34049.0
2021-10-19 15:35:00,55.78,55.81,55.77,55.79,29991.0,51.1455,51.173,51.1363,51.1546,29991.0
2021-10-19 15:40:00,55.8,55.82,55.78,55.81,24549.0,51.1638,51.1821,51.1455,51.173,24549.0
2021-10-19 15:45:00,55.82,55.85,55.8,55.8,41258.0,51.1821,51.2096,51.1638,51.1638,41258.0
2021-10-19 15:50:00,55.81,55.83,55.78,55.82,66614.0,51.173,51.1913,51.1455,51.1821,66614.0
2021-10-19 15:55:00,55.82,55.82,55.77,55.8,166480.0,51.1821,51.1821,51.1363,51.1638,166480.0
2021-10-20 09:30:00,55.81,55.89,55.71,55.86,51017.0,51.173,51.2463,51.0813,51.2188,51017.0
2021-10-20 09:35:00,55.87,55.89,55.73,55.74,19129.0,51.228,51.2463,51.0996,51.1088,19129.0
2021-10-20 09:40:00,55.74,55.83,55.71,55.73,21239.0,51.1088,51.1913,51.0813,51.0996,21239.0
2021-10-20 09:45:00,55.73,55.94,55.73,55.9,22141.0,51.0996,51.2922,51.0996,51.2555,22141.0
2021-10-20 09:50:00,55.92,56.06,55.92,56.03,29669.0,51.2738,51.4022,51.2738,51.3747,29669.0
2021-10-20 09:55:00,56.03,56.05,55.99,56.04,6782.0,51.3747,51.393,51.338,51.3838,6782.0
2021-10-20 10:00:00,56.03,56.13,56.0,56.1,29405.0,51.3747,51.4664,51.3472,51.4389,29405.0
2021-10-20 10:05:00,56.1,56.16,56.07,56.16,17572.0,51.4389,51.4939,51.4114,51.4939,17572.0
2021-10-20 10:10:00,56.17,56.23,56.17,56.21,11852.0,51.503,51.5581,51.503,51.5397,11852.0
2021-10-20 10:15:00,56.21,56.23,56.18,56.21,14791.0,51.5397,51.5581,51.5122,51.5397,14791.0
2021-10-20 10:20:00,56.19,56.24,56.16,56.23,12618.0,51.5214,51.5672,51.4939,51.5581,12618.0
2021-10-20 10:25:00,56.22,56.3,56.21,56.29,10954.0,51.5489,51.6222,51.5397,51.6131,10954.0
2021-10-20 10:30:00,56.3,56.33,56.25,56.33,16185.0,51.6222,51.6498,51.5764,51.6498,16185.0
2021-10-20 10:35:00,56.33,56.38,56.32,56.32,17588.0,51.6498,51.6956,51.6406,51.6406,17588.0
2021-10-20 10:40:00,56.33,56.4,56.32,56.39,7788.0,51.6498,51.7139,51.6406,51.7048,7788.0
2021-10-20 10:45:00,56.38,56.44,56.36,56.4,16316.0,51.6956,51.7506,51.6773,51.7139,16316.0
2021-10-20 10:50:00,56.39,56.42,56.35,56.36,13617.0,51.7048,51.7323,51.6681,51.6773,13617.0
2021-10-20 10:55:00,56.37,56.41,56.33,56.38,18105.0,51.6864,51.7231,51.6498,51.6956,18105.0
2021-10-20 11:00:00,56.38,56.49,56.37,56.41,26978.0,51.6956,51.7965,51.6864,51.7231,26978.0
2021-10-20 11:05:00,56.41,56.45,56.39,56.4,18696.0,51.7231,51.7598,51.7048,51.7139,18696.0
2021-10-20 11:10:00,56.4,56.44,56.39,56.44,7982.0,51.7139,51.7506,51.7048,51.7506,7982.0
2021-10-20 11:15:00,56.44,56.44,56.34,56.35,50457.0,51.7506,51.7506,51.6589,51.6681,50457.0
2021-10-20 11:20:00,56.35,56.38,56.3,56.32,62474.0,51.6681,51.6956,51.6222,51.6406,62474.0
2021-10-20 11:25:00,56.32,56.36,56.28,56.29,18548.0,51.6406,51.6773,51.6039,51.6131,18548.0
2021-10-20 11:30:00,56.28,56.37,56.27,56.37,29822.0,51.6039,51.6864,51.5947,51.6864,29822.0
2021-10-20 11:35:00,56.38,56.38,56.33,56.34,38046.0,51.6956,51.6956,51.6498,51.6589,38046.0
2021-10-20 11:40:00,56.33,56.34,56.24,56.26,9595.0,51.6498,51.6589,51.5672,51.5856,9595.0
2021-10-20 11:45:00,56.26,56.29,56.25,56.28,10234.0,51.5856,51.6131,51.5764,51.6039,10234.0
2021-10-20 11:50:00,56.28,56.33,56.27,56.3,15432.0,51.6039,51.6498,51.5947,51.6222,15432.0
2021-10-20 11:55:00,56.31,56.34,56.29,56.33,14821.0,51.6314,51.6589,51.6131,51.6498,14821.0
2021-10-20 12:00:00,56.33,56.4,56.33,56.4,78600.0,51.6498,51.7139,51.6498,51.7139,78600.0
2021-10-20 12:05:00,56.4,56.4,56.35,56.36,55442.0,51.7139,51.7139,51.6681,51.6773,55442.0
2021-10-20 12:10:00,56.36,56.41,56.34,56.36,44815.0,51.6773,51.7231,51.6589,51.6773,44815.0
2021-10-20 12:15:00,56.36,56.36,56.3,56.32,29882.0,51.6773,51.6773,51.6222,51.6406,29882.0
2021-10-20 12:20:00,56.31,56.33,56.29,56.32,9341.0,51.6314,51.6498,51.6131,51.6406,9341.0
2021-10-20 12:25:00,56.33,56.37,56.3,56.37,19516.0,51.6498,51.6864,51.6222,51.6864,19516.0
2021-10-20 12:30:00,56.37,56.4,56.36,56.38,9617.0,51.6864,51.7139,51.6773,51.6956,9617.0
2021-10-20 12:35:00,56.38,56.42,56.37,56.42,7491.0,51.6956,51.7323,51.6864,51.7323,7491.0
2021-10-20 12:40:00,56.41,56.43,56.39,56.43,15237.0,51.7231,51.7414,51.7048,51.7414,15237.0
2021-10-20 12:45:00,56.43,56.48,56.41,56.46,14737.0,51.7414,51.7873,51.7231,51.769,14737.0
2021-10-20 12:50:00,56.45,56.47,56.44,56.44,10811.0,51.7598,51.7781,51.7506,51.7506,10811.0
2021-10-20 12:55:00,56.44,56.46,56.43,56.45,16630.0,51.7506,51.769,51.7414,51.7598,16630.0
2021-10-20 13:00:00,56.45,56.45,56.4,56.44,20368.0,51.7598,51.7598,51.7139,51.7506,20368.0
2021-10-20 13:05:00,56.44,56.48,56.44,56.45,9401.0,51.7506,51.7873,51.7506,51.7598,9401.0
2021-10-20 13:10:00,56.46,56.51,56.45,56.49,16137.0,51.769,51.8148,51.7598,51.7965,16137.0
2021-10-20 13:15:00,56.49,56.5,56.41,56.41,17966.0,51.7965,51.8056,51.7231,51.7231,17966.0
2021-10-20 13:20:00,56.4,56.45,56.35,56.45,11319.0,51.7139,51.7598,51.6681,51.7598,11319.0
2021-10-20 13:25:00,56.45,56.5,56.44,56.5,8893.0,51.7598,51.8056,51.7506,51.8056,8893.0
2021-10-20 13:30:00,56.49,56.52,56.49,56.51,16187.0,51.7965,51.824,51.7965,51.8148,16187.0
2021-10-20 13:35:00,56.53,56.53,56.48,56.5,11146.0,51.8331,51.8331,51.7873,51.8056,11146.0
2021-10-20 13:40:00,56.49,56.5,56.46,56.49,13245.0,51.7965,51.8056,51.769,51.7965,13245.0
2021-10-20 13:45:00,56.49,56.49,56.44,56.45,8571.0,51.7965,51.7965,51.7506,51.7598,8571.0
2021-10-20 13:50:00,56.45,56.48,56.44,56.45,11357.0,51.7598,51.7873,51.7506,51.7598,11357.0
2021-10-20 13:55:00,56.45,56.46,56.39,56.43,11643.0,51.7598,51.769,51.7048,51.7414,11643.0
2021-10-20 14:00:00,56.42,56.48,56.42,56.47,14111.0,51.7323,51.7873,51.7323,51.7781,14111.0
2021-10-20 14:05:00,56.47,56.51,56.46,56.51,10581.0,51.7781,51.8148,51.769,51.8148,10581.0
2021-10-20 14:10:00,56.5,56.52,56.49,56.52,7748.0,51.8056,51.824,51.7965,51.824,7748.0
2021-10-20 14:15:00,56.52,56.54,56.47,56.47,17010.0,51.824,51.8423,51.7781,51.7781,17010.0
2021-10-20 14:20:00,56.46,56.48,56.45,56.45,9491.0,51.769,51.7873,51.7598,51.7598,9491.0
2021-10-20 14:25:00,56.46,56.48,56.44,56.46,13555.0,51.769,51.7873,51.7506,51.769,13555.0
2021-10-20 14:30:00,56.46,56.49,56.46,56.47,15742.0,51.769,51.7965,51.769,51.7781,15742.0
2021-10-20 14:35:00,56.47,56.47,56.44,56.45,7866.0,51.7781,51.7781,51.7506,51.7598,7866.0
2021-10-20 14:40:00,56.45,56.45,56.4,56.4,7576.0,51.7598,51.7598,51.7139,51.7139,7576.0
2021-10-20 14:45:00,56.4,56.41,56.39,56.41,8673.0,51.7139,51.7231,51.7048,51.7231,8673.0
2021-10-20 14:50:00,56.41,56.43,56.4,56.42,9022.0,51.7231,51.7414,51.7139,51.7323,9022.0
2021-10-20 14:55:00,56.42,56.43,56.41,56.43,7050.0,51.7323,51.7414,51.7231,51.7414,7050.0
2021-10-20 15:00:00,56.44,56.47,56.43,56.47,11028.0,51.7506,51.7781,51.7414,51.7781,11028.0
2021-10-20 15:05:00,56.47,56.5,56.46,56.47,11350.0,51.7781,51.8056,51.769,51.7781,11350.0
2021-10-20 15:10:00,56.46,56.47,56.43,56.43,4875.0,51.769,51.7781,51.7414,51.7414,4875.0
2021-10-20 15:15:00,56.43,56.44,56.38,56.4,7686.0,51.7414,51.7506,51.6956,51.7139,7686.0
2021-10-20 15:20:00,56.4,56.42,56.4,56.42,3410.0,51.7139,51.7323,51.7139,51.7323,3410.0
2021-10-20 15:25:00,56.43,56.44,56.4,56.41,13285.0,51.7414,51.7506,51.7139,51.7231,13285.0
2021-10-20 15:30:00,56.41,56.43,56.38,56.43,13942.0,51.7231,51.7414,51.6956,51.7414,13942.0
2021-10-20 15:35:00,56.42,56.42,56.36,56.36,39048.0,51.7323,51.7323,51.6773,51.6773,39048.0
2021-10-20 15:40:00,56.37,56.42,56.37,56.39,19787.0,51.6864,51.7323,51.6864,51.7048,19787.0
2021-10-20 15:45:00,56.4,56.43,56.36,56.37,18404.0,51.7139,51.7414,51.6773,51.6864,18404.0
2021-10-20 15:50:00,56.37,56.42,56.36,56.39,29775.0,51.6864,51.7323,51.6773,51.7048,29775.0
2021-10-20 15:55:00,56.4,56.45,56.38,56.45,182137.0,51.7139,51.7598,51.6956,51.7598,182137.0
2021-10-21 09:30:00,56.23,56.41,56.16,56.36,43283.0,51.5581,51.7231,51.4939,51.6773,43283.0
2021-10-21 09:35:00,56.36,56.37,56.26,56.31,17885.0,51.6773,51.6864,51.5856,51.6314,17885.0
2021-10-21 09:40:00,56.32,56.36,56.27,56.29,25547.0,51.6406,51.6773,51.5947,51.6131,25547.0
2021-10-21 09:45:00,56.31,56.39,56.26,56.36,20392.0,51.6314,51.7048,51.5856,51.6773,20392.0
2021-10-21 09:50:00,56.36,56.37,56.27,56.3,23159.0,51.6773,51.6864,51.5947,51.6222,23159.0
2021-10-21 09:55:00,56.3,56.31,56.17,56.29,25608.0,51.6222,51.6314,51.503,51.6131,25608.0
2021-10-21 10:00:00,56.29,56.29,56.11,56.18,51408.0,51.6131,51.6131,51.448,51.5122,51408.0
2021-10-21 10:05:00,56.18,56.18,56.1,56.14,13583.0,51.5122,51.5122,51.4389,51.4755,13583.0
2021-10-21 10:10:00,56.14,56.2,56.1,56.16,15087.0,51.4755,51.5306,51.4389,51.4939,15087.0
2021-10-21 10:15:00,56.17,56.17,56.08,56.09,11333.0,51.503,51.503,51.4205,51.4297,11333.0
2021-10-21 10:20:00,56.09,56.1,56.03,56.06,17905.0,51.4297,51.4389,51.3747,51.4022,17905.0
2021-10-21 10:25:00,56.05,56.09,56.02,56.08,13885.0,51.393,51.4297,51.3655,51.4205,13885.0
2021-10-21 10:30:00,56.08,56.14,56.07,56.13,17235.0,51.4205,51.4755,51.4114,51.4664,17235.0
2021-10-21 10:35:00,56.14,56.18,56.1,56.13,16547.0,51.4755,51.5122,51.4389,51.4664,16547.0
2021-10-21 10:40:00,56.12,56.13,56.09,56.09,8884.0,51.4572,51.4664,51.4297,51.4297,8884.0
2021-10-21 10:45:00,56.09,56.2,56.08,56.2,20812.0,51.4297,51.5306,51.4205,51.5306,20812.0
2021-10-21 10:50:00,56.2,56.2,56.11,56.12,11115.0,51.5306,51.5306,51.448,51.4572,11115.0
2021-10-21 10:55:00,56.11,56.13,56.05,56.06,14169.0,51.448,51.4664,51.393,51.4022,14169.0
2021-10-21 11:00:00,56.05,56.05,55.99,56.0,13116.0,51.393,51.393,51.338,51.3472,13116.0
2021-10-21 11:05:00,56.0,56.0,55.86,55.86,14133.0,51.3472,51.3472,51.2188,51.2188,14133.0
2021-10-21 11:10:00,55.86,55.9,55.81,55.9,17129.0,51.2188,51.2555,51.173,51.2555,17129.0
2021-10-21 11:15:00,55.9,55.92,55.88,55.88,11382.0,51.2555,51.2738,51.2371,51.2371,11382.0
2021-10-21 11:20:00,55.88,55.89,55.86,55.86,8069.0,51.2371,51.2463,51.2188,51.2188,8069.0
2021-10-21 11:25:00,55.85,55.85,55.69,55.73,19329.0,51.2096,51.2096,51.0629,51.0996,19329.0
2021-10-21 11:30:00,55.72,55.78,55.72,55.76,16981.0,51.0904,51.1455,51.0904,51.1271,16981.0
2021-10-21 11:35:00,55.78,55.84,55.76,55.84,13799.0,51.1455,51.2005,51.1271,51.2005,13799.0
2021-10-21 11:40:00,55.83,55.87,55.81,55.87,15811.0,51.1913,51.228,51.173,51.228,15811.0
2021-10-21 11:45:00,55.87,55.9,55.85,55.9,19039.0,51.228,51.2555,51.2096,51.2555,19039.0
2021-10-21 11:50:00,55.91,55.94,55.9,55.91,11162.0,51.2646,51.2922,51.2555,51.2646,11162.0
2021-10-21 11:55:00,55.91,55.93,55.87,55.88,7336.0,51.2646,51.283,51.228,51.2371,7336.0
2021-10-21 12:00:00,55.88,55.89,55.83,55.86,10454.0,51.2371,51.2463,51.1913,51.2188,10454.0
2021-10-21 12:05:00,55.86,55.88,55.77,55.8,31588.0,51.2188,51.2371,51.1363,51.1638,31588.0
2021-10-21 12:10:00,55.8,55.85,55.79,55.83,11238.0,51.1638,51.2096,51.1546,51.1913,11238.0
2021-10-21 12:15:00,55.84,55.86,55.79,55.8,18358.0,51.2005,51.2188,51.1546,51.1638,18358.0
2021-10-21 12:20:00,55.8,55.85,55.78,55.84,14272.0,51.1638,51.2096,51.1455,51.2005,14272.0
2021-10-21 12:25:00,55.85,55.85,55.82,55.85,9281.0,51.2096,51.2096,51.1821,51.2096,9281.0
2021-10-21 12:30:00,55.84,55.85,55.8,55.8,9729.0,51.2005,51.2096,51.1638,51.1638,9729.0
2021-10-21 12:35:00,55.8,55.8,55.77,55.78,10377.0,51.1638,51.1638,51.1363,51.1455,10377.0
2021-10-21 12:40:00,55.79,55.81,55.78,55.8,6648.0,51.1546,51.173,51.1455,51.1638,6648.0
2021-10-21 12:45:00,55.8,55.8,55.74,55.74,11019.0,51.1638,51.1638,51.1088,51.1088,11019.0
2021-10-21 12:50:00,55.74,55.76,55.73,55.76,2796.0,51.1088,51.1271,51.0996,51.1271,2796.0
2021-10-21 12:55:00,55.76,55.78,55.73,55.74,14615.0,51.1271,51.1455,51.0996,51.1088,14615.0
2021-10-21 13:00:00,55.74,55.78,55.74,55.77,5833.0,51.1088,51.1455,51.1088,51.1363,5833.0
2021-10-21 13:05:00,55.77,55.79,55.76,55.78,9891.0,51.1363,51.1546,51.1271,51.1455,9891.0
2021-10-21 13:10:00,55.78,55.84,55.77,55.84,10315.0,51.1455,51.2005,51.1363,51.2005,10315.0
2021-10-21 13:15:00,55.84,55.84,55.81,55.83,5938.0,51.2005,51.2005,51.173,51.1913,5938.0
2021-10-21 13:20:00,55.83,55.86,55.83,55.84,9021.0,51.1913,51.2188,51.1913,51.2005,9021.0
2021-10-21 13:25:00,55.85,55.87,55.84,55.86,6518.0,51.2096,51.228,51.2005,51.2188,6518.0
2021-10-21 13:30:00,55.86,55.87,55.85,55.86,3088.0,51.2188,51.228,51.2096,51.2188,3088.0
2021-10-21 13:35:00,55.85,55.86,55.84,55.85,7872.0,51.2096,51.2188,51.2005,51.2096,7872.0
2021-10-21 13:40:00,55.85,55.86,55.82,55.83,18471.0,51.2096,51.2188,51.1821,51.1913,18471.0
2021-10-21 13:45:00,55.83,55.83,55.8,55.81,7939.0,51.1913,51.1913,51.1638,51.173,7939.0
2021-10-21 13:50:00,55.8,55.8,55.7,55.71,15731.0,51.1638,51.1638,51.0721,51.0813,15731.0
2021-10-21 13:55:00,55.7,55.74,55.7,55.73,10147.0,51.0721,51.1088,51.0721,51.0996,10147.0
2021-10-21 14:00:00,55.73,55.75,55.71,55.72,9834.0,51.0996,51.1179,51.0813,51.0904,9834.0
2021-10-21 14:05:00,55.72,55.8,55.72,55.8,7719.0,51.0904,51.1638,51.0904,51.1638,7719.0
2021-10-21 14:10:00,55.79,55.79,55.76,55.76,16525.0,51.1546,51.1546,51.1271,51.1271,16525.0
2021-10-21 14:15:00,55.77,55.8,55.76,55.78,12290.0,51.1363,51.1638,51.1271,51.1455,12290.0
2021-10-21 14:20:00,55.79,55.82,55.77,55.8,15674.0,51.1546,51.1821,51.1363,51.1638,15674.0
2021-10-21 14:25:00,55.8,55.85,55.8,55.85,9726.0,51.1638,51.2096,51.1638,51.2096,9726.0
2021-10-21 14:30:00,55.85,55.88,55.84,55.87,13638.0,51.2096,51.2371,51.2005,51.228,13638.0
2021-10-21 14:35:00,55.88,55.88,55.86,55.87,25395.0,51.2371,51.2371,51.2188,51.228,25395.0
2021-10-21 14:40:00,55.88,55.88,55.8,55.86,20347.0,51.2371,51.2371,51.1638,51.2188,20347.0
2021-10-21 14:45:00,55.86,55.9,55.84,55.89,15067.0,51.2188,51.2555,51.2005,51.2463,15067.0
2021-10-21 14:50:00,55.89,55.9,55.87,55.88,13019.0,51.2463,51.2555,51.228,51.2371,13019.0
2021-10-21 14:55:00,55.88,55.89,55.87,55.89,7166.0,51.2371,51.2463,51.228,51.2463,7166.0
2021-10-21 15:00:00,55.89,55.9,55.86,55.87,17315.0,51.2463,51.2555,51.2188,51.228,17315.0
2021-10-21 15:05:00,55.87,55.9,55.86,55.89,9961.0,51.228,51.2555,51.2188,51.2463,9961.0
2021-10-21 15:10:00,55.9,55.92,55.89,55.89,14134.0,51.2555,51.2738,51.2463,51.2463,14134.0
2021-10-21 15:15:00,55.9,55.94,55.89,55.93,24504.0,51.2555,51.2922,51.2463,51.283,24504.0
2021-10-21 15:20:00,55.94,56.0,55.93,56.0,10964.0,51.2922,51.3472,51.283,51.3472,10964.0
2021-10-21 15:25:00,55.99,56.0,55.97,55.98,12926.0,51.338,51.3472,51.3197,51.3288,12926.0
2021-10-21 15:30:00,55.98,56.02,55.97,56.01,17885.0,51.3288,51.3655,51.3197,51.3563,17885.0
2021-10-21 15:35:00,56.02,56.06,56.0,56.01,24821.0,51.3655,51.4022,51.3472,51.3563,24821.0
2021-10-21 15:40:00,56.02,56.06,56.01,56.05,15213.0,51.3655,51.4022,51.3563,51.393,15213.0
2021-10-21 15:45:00,56.05,56.07,56.03,56.04,20875.0,51.393,51.4114,51.3747,51.3838,20875.0
2021-10-21 15:50:00,56.04,56.09,56.03,56.08,43905.0,51.3838,51.4297,51.3747,51.4205,43905.0
2021-10-21 15:55:00,56.08,56.15,56.07,56.12,164202.0,51.4205,51.4847,51.4114,51.4572,164202.0
2021-10-22 09:30:00,56.39,56.49,55.97,56.42,60073.0,51.7048,51.7965,51.3197,51.7323,60073.0
2021-10-22 09:35:00,56.44,56.58,56.42,56.58,24674.0,51.7506,51.879,51.7323,51.879,24674.0
2021-10-22 09:40:00,56.59,56.59,56.48,56.5,26757.0,51.8882,51.8882,51.7873,51.8056,26757.0
2021-10-22 09:45:00,56.51,56.64,56.51,56.57,28448.0,51.8148,51.934,51.8148,51.8698,28448.0
2021-10-22 09:50:00,56.57,56.61,56.5,56.52,24421.0,51.8698,51.9065,51.8056,51.824,24421.0
2021-10-22 09:55:00,56.51,56.6,56.51,56.57,15603.0,51.8148,51.8973,51.8148,51.8698,15603.0
2021-10-22 10:00:00,56.57,56.6,56.53,56.58,26203.0,51.8698,51.8973,51.8331,51.879,26203.0
2021-10-22 10:05:00,56.57,56.58,56.51,56.51,13897.0,51.8698,51.879,51.8148,51.8148,13897.0
2021-10-22 10:10:00,56.52,56.6,56.51,56.59,20811.0,51.824,51.8973,51.8148,51.8882,20811.0
2021-10-22 10:15:00,56.58,56.59,56.53,56.57,11610.0,51.879,51.8882,51.8331,51.8698,11610.0
2021-10-22 10:20:00,56.57,56.58,56.54,56.55,10310.0,51.8698,51.879,51.8423,51.8515,10310.0
2021-10-22 10:25:00,56.55,56.64,56.55,56.63,9800.0,51.8515,51.934,51.8515,51.9248,9800.0
2021-10-22 10:30:00,56.63,56.63,56.55,56.55,21394.0,51.9248,51.9248,51.8515,51.8515,21394.0
2021-10-22 10:35:00,56.56,56.57,56.52,56.54,16524.0,51.8606,51.8698,51.824,51.8423,16524.0
2021-10-22 10:40:00,56.54,56.58,56.53,56.53,6457.0,51.8423,51.879,51.8331,51.8331,6457.0
2021-10-22 10:45:00,56.54,56.54,56.48,56.48,12496.0,51.8423,51.8423,51.7873,51.7873,12496.0
2021-10-22 10:50:00,56.5,56.5,56.42,56.42,8654.0,51.8056,51.8056,51.7323,51.7323,8654.0
2021-10-22 10:55:00,56.43,56.45,56.36,56.36,11464.0,51.7414,51.7598,51.6773,51.6773,11464.0
2021-10-22 11:00:00,56.35,56.46,56.34,56.44,10230.0,51.6681,51.769,51.6589,51.7506,10230.0
2021-10-22 11:05:00,56.44,56.49,56.42,56.48,9953.0,51.7506,51.7965,51.7323,51.7873,9953.0
2021-10-22 11:10:00,56.48,56.49,56.43,56.44,7732.0,51.7873,51.7965,51.7414,51.7506,7732.0
2021-10-22 11:15:00,56.44,56.5,56.43,56.48,11524.0,51.7506,51.8056,51.7414,51.7873,11524.0
2021-10-22 11:20:00,56.48,56.48,56.34,56.35,9914.0,51.7873,51.7873,51.6589,51.6681,9914.0
2021-10-22 11:25:00,56.36,56.38,56.31,56.36,14295.0,51.6773,51.6956,51.6314,51.6773,14295.0
2021-10-22 11:30:00,56.34,56.37,56.33,56.33,10670.0,51.6589,51.6864,51.6498,51.6498,10670.0
2021-10-22 11:35:00,56.33,56.33,56.25,56.27,15078.0,51.6498,51.6498,51.5764,51.5947,15078.0
2021-10-22 11:40:00,56.27,56.33,56.22,56.25,17525.0,51.5947,51.6498,51.5489,51.5764,17525.0
2021-10-22 11:45:00,56.24,56.26,56.21,56.22,9870.0,51.5672,51.5856,51.5397,51.5489,9870.0
2021-10-22 11:50:00,56.22,56.3,56.21,56.27,17292.0,51.5489,51.6222,51.5397,51.5947,17292.0
2021-10-22 11:55:00,56.26,56.3,56.25,56.26,13491.0,51.5856,51.6222,51.5764,51.5856,13491.0
2021-10-22 12:00:00,56.25,56.31,56.21,56.31,18870.0,51.5764,51.6314,51.5397,51.6314,18870.0
2021-10-22 12:05:00,56.31,56.34,56.29,56.31,8198.0,51.6314,51.6589,51.6131,51.6314,8198.0
2021-10-22 12:10:00,56.31,56.32,56.28,56.32,7433.0,51.6314,51.6406,51.6039,51.6406,7433.0
2021-10-22 12:15:00,56.31,56.32,56.26,56.3,10176.0,51.6314,51.6406,51.5856,51.6222,10176.0
2021-10-22 12:20:00,56.3,56.34,56.28,56.3,4970.0,51.6222,51.6589,51.6039,51.6222,4970.0
2021-10-22 12:25:00,56.3,56.31,56.26,56.3,8754.0,51.6222,51.6314,51.5856,51.6222,8754.0
2021-10-22 12:30:00,56.31,56.33,56.29,56.32,17105.0,51.6314,51.6498,51.6131,51.6406,17105.0
2021-10-22 12:35:00,56.32,56.34,56.29,56.3,14999.0,51.6406,51.6589,51.6131,51.6222,14999.0
2021-10-22 12:40:00,56.3,56.36,56.3,56.34,9989.0,51.6222,51.6773,51.6222,51.6589,9989.0
2021-10-22 12:45:00,56.34,56.35,56.32,56.33,11368.0,51.6589,51.6681,51.6406,51.6498,11368.0
2021-10-22 12:50:00,56.33,56.35,56.3,56.35,9217.0,51.6498,51.6681,51.6222,51.6681,9217.0
2021-10-22 12:55:00,56.36,56.36,56.33,56.35,5397.0,51.6773,51.6773,51.6498,51.6681,5397.0
2021-10-22 13:00:00,56.35,56.39,56.35,56.39,7394.0,51.6681,51.7048,51.6681,51.7048,7394.0
2021-10-22 13:05:00,56.39,56.45,56.39,56.45,17994.0,51.7048,51.7598,51.7048,51.7598,17994.0
2021-10-22 13:10:00,56.45,56.46,56.42,56.43,6777.0,51.7598,51.769,51.7323,51.7414,6777.0
2021-10-22 13:15:00,56.43,56.46,56.41,56.46,9726.0,51.7414,51.769,51.7231,51.769,9726.0
2021-10-22 13:20:00,56.45,56.48,56.45,56.48,5426.0,51.7598,51.7873,51.7598,51.7873,5426.0
2021-10-22 13:25:00,56.47,56.48,56.45,56.46,8336.0,51.7781,51.7873,51.7598,51.769,8336.0
2021-10-22 13:30:00,56.47,56.51,56.46,56.51,8862.0,51.7781,51.8148,51.769,51.8148,8862.0
2021-10-22 13:35:00,56.51,56.54,56.5,56.54,5845.0,51.8148,51.8423,51.8056,51.8423,5845.0
2021-10-22 13:40:00,56.54,56.58,56.53,56.57,10263.0,51.8423,51.879,51.8331,51.8698,10263.0
2021-10-22 13:45:00,56.57,56.6,56.56,56.6,11585.0,51.8698,51.8973,51.8606,51.8973,11585.0
2021-10-22 13:50:00,56.6,56.64,56.6,56.62,8902.0,51.8973,51.934,51.8973,51.9157,8902.0
2021-10-22 13:55:00,56.62,56.63,56.57,56.57,18370.0,51.9157,51.9248,51.8698,51.8698,18370.0
2021-10-22 14:00:00,56.57,56.61,56.55,56.57,13320.0,51.8698,51.9065,51.8515,51.8698,13320.0
2021-10-22 14:05:00,56.57,56.61,56.55,56.61,14511.0,51.8698,51.9065,51.8515,51.9065,14511.0
2021-10-22 14:10:00,56.61,56.66,56.59,56.6,15679.0,51.9065,51.9523,51.8882,51.8973,15679.0
2021-10-22 14:15:00,56.61,56.62,56.59,56.61,7311.0,51.9065,51.9157,51.8882,51.9065,7311.0
2021-10-22 14:20:00,56.61,56.62,56.59,56.61,3882.0,51.9065,51.9157,51.8882,51.9065,3882.0
2021-10-22 14:25:00,56.61,56.64,56.61,56.64,8873.0,51.9065,51.934,51.9065,51.934,8873.0
2021-10-22 14:30:00,56.63,56.67,56.63,56.66,16168.0,51.9248,51.9615,51.9248,51.9523,16168.0
2021-10-22 14:35:00,56.67,56.72,56.67,56.67,10863.0,51.9615,52.0074,51.9615,51.9615,10863.0
2021-10-22 14:40:00,56.67,56.69,56.66,56.67,9629.0,51.9615,51.9798,51.9523,51.9615,9629.0
2021-10-22 14:45:00,56.67,56.69,56.65,56.69,10928.0,51.9615,51.9798,51.9432,51.9798,10928.0
2021-10-22 14:50:00,56.69,56.7,56.62,56.62,10315.0,51.9798,51.989,51.9157,51.9157,10315.0
2021-10-22 14:55:00,56.63,56.64,56.62,56.63,10694.0,51.9248,51.934,51.9157,51.9248,10694.0
2021-10-22 15:00:00,56.63,56.65,56.61,56.62,19215.0,51.9248,51.9432,51.9065,51.9157,19215.0
2021-10-22 15:05:00,56.62,56.69,56.61,56.67,8175.0,51.9157,51.9798,51.9065,51.9615,8175.0
2021-10-22 15:10:00,56.67,56.68,56.64,56.66,5882.0,51.9615,51.9707,51.934,51.9523,5882.0
2021-10-22 15:15:00,56.66,56.68,56.62,56.63,13431.0,51.9523,51.9707,51.9157,51.9248,13431.0
2021-10-22 15:20:00,56.63,56.67,56.62,56.63,11606.0,51.9248,51.9615,51.9157,51.9248,11606.0
2021-10-22 15:25:00,56.63,56.68,56.62,56.67,14048.0,51.9248,51.9707,51.9157,51.9615,14048.0
2021-10-22 15:30:00,56.67,56.76,56.67,56.74,21057.0,51.9615,52.044,51.9615,52.0257,21057.0
2021-10-22 15:35:00,56.74,56.76,56.68,56.7,25683.0,52.0257,52.044,51.9707,51.989,25683.0
2021-10-22 15:40:00,56.69,56.71,56.65,56.68,27920.0,51.9798,51.9982,51.9432,51.9707,27920.0
2021-10-22 15:45:00,56.67,56.69,56.62,56.64,27318.0,51.9615,51.9798,51.9157,51.934,27318.0
2021-10-22 15:50:00,56.64,56.66,56.6,56.65,52828.0,51.934,51.9523,51.8973,51.9432,52828.0
2021-10-22 15:55:00,56.65,56.65,56.54,56.54,139232.0,51.9432,51.9432,51.8423,51.8423,139232.0
2021-10-25 09:30:00,56.69,56.7,56.38,56.44,55769.0,51.9798,51.989,51.6956,51.7506,55769.0
2021-10-25 09:35:00,56.43,56.69,56.42,56.61,21811.0,51.7414,51.9798,51.7323,51.9065,21811.0
2021-10-25 09:40:00,56.63,56.65,56.51,56.61,30733.0,51.9248,51.9432,51.8148,51.9065,30733.0
2021-10-25 09:45:00,56.61,56.61,56.48,56.48,13308.0,51.9065,51.9065,51.7873,51.7873,13308.0
2021-10-25 09:50:00,56.45,56.52,56.39,56.52,11811.0,51.7598,51.824,51.7048,51.824,11811.0
2021-10-25 09:55:00,56.51,56.73,56.49,56.69,63441.0,51.8148,52.0165,51.7965,51.9798,63441.0
2021-10-25 10:00:00,56.7,56.75,56.65,56.65,32579.0,51.989,52.0349,51.9432,51.9432,32579.0
2021-10-25 10:05:00,56.64,56.65,56.54,56.57,17324.0,51.934,51.9432,51.8423,51.8698,17324.0
2021-10-25 10:10:00,56.55,56.57,56.46,56.47,11953.0,51.8515,51.8698,51.769,51.7781,11953.0
2021-10-25 10:15:00,56.48,56.61,56.47,56.58,9864.0,51.7873,51.9065,51.7781,51.879,9864.0
2021-10-25 10:20:00,56.58,56.59,56.41,56.48,18431.0,51.879,51.8882,51.7231,51.7873,18431.0
2021-10-25 10:25:00,56.47,56.47,56.41,56.42,13807.0,51.7781,51.7781,51.7231,51.7323,13807.0
2021-10-25 10:30:00,56.4,56.57,56.39,56.57,43715.0,51.7139,51.8698,51.7048,51.8698,43715.0
2021-10-25 10:35:00,56.57,56.57,56.52,56.53,12885.0,51.8698,51.8698,51.824,51.8331,12885.0
2021-10-25 10:40:00,56.53,56.58,56.51,56.56,10668.0,51.8331,51.879,51.8148,51.8606,10668.0
2021-10-25 10:45:00,56.57,56.64,56.56,56.64,9551.0,51.8698,51.934,51.8606,51.934,9551.0
2021-10-25 10:50:00,56.65,56.66,56.62,56.63,10318.0,51.9432,51.9523,51.9157,51.9248,10318.0
2021-10-25 10:55:00,56.63,56.65,56.62,56.63,6764.0,51.9248,51.9432,51.9157,51.9248,6764.0
2021-10-25 11:00:00,56.64,56.68,56.62,56.66,18549.0,51.934,51.9707,51.9157,51.9523,18549.0
2021-10-25 11:05:00,56.65,56.68,56.62,56.66,11123.0,51.9432,51.9707,51.9157,51.9523,11123.0
2021-10-25 11:10:00,56.65,56.68,56.64,56.68,9833.0,51.9432,51.9707,51.934,51.9707,9833.0
2021-10-25 11:15:00,56.67,56.72,56.66,56.71,10909.0,51.9615,52.0074,51.9523,51.9982,10909.0
2021-10-25 11:20:00,56.7,56.75,56.7,56.72,8607.0,51.989,52.0349,51.989,52.0074,8607.0
2021-10-25 11:25:00,56.72,56.74,56.69,56.73,18899.0,52.0074,52.0257,51.9798,52.0165,18899.0
2021-10-25 11:30:00,56.73,56.75,56.7,56.74,18079.0,52.0165,52.0349,51.989,52.0257,18079.0
2021-10-25 11:35:00,56.73,56.76,56.71,56.75,12582.0,52.0165,52.044,51.9982,52.0349,12582.0
2021-10-25 11:40:00,56.75,56.81,56.74,56.81,7747.0,52.0349,52.0899,52.0257,52.0899,7747.0
2021-10-25 11:45:00,56.81,56.82,56.79,56.81,13455.0,52.0899,52.099,52.0715,52.0899,13455.0
2021-10-25 11:50:00,56.8,56.84,56.79,56.83,10032.0,52.0807,52.1174,52.0715,52.1082,10032.0
2021-10-25 11:55:00,56.83,56.85,56.82,56.84,8792.0,52.1082,52.1265,52.099,52.1174,8792.0
2021-10-25 12:00:00,56.85,56.85,56.79,56.83,15283.0,52.1265,52.1265,52.0715,52.1082,15283.0
2021-10-25 12:05:00,56.83,56.86,56.8,56.85,21891.0,52.1082,52.1357,52.0807,52.1265,21891.0
2021-10-25 12:10:00,56.85,56.92,56.84,56.91,36946.0,52.1265,52.1907,52.1174,52.1816,36946.0
2021-10-25 12:15:00,56.91,56.93,56.9,56.9,22482.0,52.1816,52.1999,52.1724,52.1724,22482.0
2021-10-25 12:20:00,56.9,56.9,56.84,56.89,10767.0,52.1724,52.1724,52.1174,52.1632,10767.0
2021-10-25 12:25:00,56.89,56.9,56.86,56.87,11932.0,52.1632,52.1724,52.1357,52.1449,11932.0
2021-10-25 12:30:00,56.86,56.86,56.81,56.82,10380.0,52.1357,52.1357,52.0899,52.099,10380.0
2021-10-25 12:35:00,56.81,56.82,56.74,56.74,8017.0,52.0899,52.099,52.0257,52.0257,8017.0
2021-10-25 12:40:00,56.75,56.77,56.72,56.72,15599.0,52.0349,52.0532,52.0074,52.0074,15599.0
2021-10-25 12:45:00,56.72,56.74,56.69,56.74,9407.0,52.0074,52.0257,51.9798,52.0257,9407.0
2021-10-25 12:50:00,56.74,56.74,56.7,56.72,13649.0,52.0257,52.0257,51.989,52.0074,13649.0
2021-10-25 12:55:00,56.72,56.74,56.71,56.73,10126.0,52.0074,52.0257,51.9982,52.0165,10126.0
2021-10-25 13:00:00,56.72,56.8,56.72,56.8,9663.0,52.0074,52.0807,52.0074,52.0807,9663.0
2021-10-25 13:05:00,56.8,56.89,56.8,56.89,10578.0,52.0807,52.1632,52.0807,52.1632,10578.0
2021-10-25 13:10:00,56.9,56.96,56.89,56.95,12951.0,52.1724,52.2274,52.1632,52.2182,12951.0
2021-10-25 13:15:00,56.95,56.95,56.91,56.92,13307.0,52.2182,52.2182,52.1816,52.1907,13307.0
2021-10-25 13:20:00,56.92,56.93,56.9,56.93,14043.0,52.1907,52.1999,52.1724,52.1999,14043.0
2021-10-25 13:25:00,56.93,56.96,56.92,56.96,8584.0,52.1999,52.2274,52.1907,52.2274,8584.0
2021-10-25 13:30:00,56.96,56.96,56.92,56.92,14737.0,52.2274,52.2274,52.1907,52.1907,14737.0
2021-10-25 13:35:00,56.93,56.94,56.89,56.89,8465.0,52.1999,52.2091,52.1632,52.1632,8465.0
2021-10-25 13:40:00,56.89,56.91,56.87,56.88,8768.0,52.1632,52.1816,52.1449,52.1541,8768.0
2021-10-25 13:45:00,56.89,56.9,56.87,56.9,12089.0,52.1632,52.1724,52.1449,52.1724,12089.0
2021-10-25 13:50:00,56.9,56.94,56.89,56.92,14329.0,52.1724,52.2091,52.1632,52.1907,14329.0
2021-10-25 13:55:00,56.93,56.95,56.91,56.95,10378.0,52.1999,52.2182,52.1816,52.2182,10378.0
2021-10-25 14:00:00,56.94,56.98,56.94,56.98,22018.0,52.2091,52.2457,52.2091,52.2457,22018.0
2021-10-25 14:05:00,56.98,57.06,56.97,57.05,79209.0,52.2457,52.3191,52.2366,52.3099,79209.0
2021-10-25 14:10:00,57.05,57.06,57.04,57.05,17161.0,52.3099,52.3191,52.3008,52.3099,17161.0
2021-10-25 14:15:00,57.05,57.08,57.05,57.07,10034.0,52.3099,52.3374,52.3099,52.3283,10034.0
2021-10-25 14:20:00,57.06,57.09,57.06,57.09,5938.0,52.3191,52.3466,52.3191,52.3466,5938.0
2021-10-25 14:25:00,57.09,57.09,57.06,57.07,15642.0,52.3466,52.3466,52.3191,52.3283,15642.0
2021-10-25 14:30:00,57.08,57.08,57.01,57.02,25834.0,52.3374,52.3374,52.2733,52.2824,25834.0
2021-10-25 14:35:00,57.03,57.04,57.0,57.04,18767.0,52.2916,52.3008,52.2641,52.3008,18767.0
2021-10-25 14:40:00,57.03,57.06,57.03,57.05,11987.0,52.2916,52.3191,52.2916,52.3099,11987.0
2021-10-25 14:45:00,57.05,57.08,57.05,57.07,9519.0,52.3099,52.3374,52.3099,52.3283,9519.0
2021-10-25 14:50:00,57.08,57.08,57.06,57.08,9656.0,52.3374,52.3374,52.3191,52.3374,9656.0
2021-10-25 14:55:00,57.08,57.1,57.06,57.08,22626.0,52.3374,52.3558,52.3191,52.3374,22626.0
2021-10-25 15:00:00,57.08,57.08,57.04,57.08,12688.0,52.3374,52.3374,52.3008,52.3374,12688.0
2021-10-25 15:05:00,57.08,57.09,57.04,57.06,11033.0,52.3374,52.3466,52.3008,52.3191,11033.0
2021-10-25 15:10:00,57.06,57.06,57.02,57.03,6713.0,52.3191,52.3191,52.2824,52.2916,6713.0
2021-10-25 15:15:00,57.04,57.04,57.0,57.01,7666.0,52.3008,52.3008,52.2641,52.2733,7666.0
2021-10-25 15:20:00,57.01,57.03,56.98,56.98,22167.0,52.2733,52.2916,52.2457,52.2457,22167.0
2021-10-25 15:25:00,56.98,57.0,56.97,57.0,16356.0,52.2457,52.2641,52.2366,52.2641,16356.0
2021-10-25 15:30:00,56.99,57.0,56.93,56.97,33996.0,52.2549,52.2641,52.1999,52.2366,33996.0
2021-10-25 15:35:00,56.97,57.0,56.96,57.0,11514.0,52.2366,52.2641,52.2274,52.2641,11514.0
2021-10-25 15:40:00,56.99,57.05,56.99,57.04,50995.0,52.2549,52.3099,52.2549,52.3008,50995.0
2021-10-25 15:45:00,57.04,57.06,57.0,57.02,43401.0,52.3008,52.3191,52.2641,52.2824,43401.0
2021-10-25 15:50:00,57.02,57.04,56.96,56.96,49685.0,52.2824,52.3008,52.2274,52.2274,49685.0
2021-10-25 15:55:00,56.95,57.0,56.91,57.0,135381.0,52.2182,52.2641,52.1816,52.2641,135381.0
2021-10-26 09:30:00,57.27,57.28,57.08,57.14,46044.0,52.5117,52.5208,52.3374,52.3925,46044.0
2021-10-26 09:35:00,57.12,57.31,57.12,57.25,25452.0,52.3741,52.5483,52.3741,52.4933,25452.0
2021-10-26 09:40:00,57.24,57.31,57.21,57.24,29514.0,52.4841,52.5483,52.4566,52.4841,29514.0
2021-10-26 09:45:00,57.25,57.28,57.18,57.26,25947.0,52.4933,52.5208,52.4291,52.5025,25947.0
2021-10-26 09:50:00,57.24,57.4,57.23,57.37,35497.0,52.4841,52.6309,52.475,52.6033,35497.0
2021-10-26 09:55:00,57.34,57.37,57.24,57.24,17958.0,52.5758,52.6033,52.4841,52.4841,17958.0
2021-10-26 10:00:00,57.21,57.3,57.15,57.29,26664.0,52.4566,52.5392,52.4016,52.53,26664.0
2021-10-26 10:05:00,57.26,57.26,57.18,57.26,16805.0,52.5025,52.5025,52.4291,52.5025,16805.0
2021-10-26 10:10:00,57.27,57.39,57.25,57.37,19254.0,52.5117,52.6217,52.4933,52.6033,19254.0
2021-10-26 10:15:00,57.35,57.38,57.32,57.36,20505.0,52.585,52.6125,52.5575,52.5942,20505.0
2021-10-26 10:20:00,57.36,57.37,57.31,57.35,16521.0,52.5942,52.6033,52.5483,52.585,16521.0
2021-10-26 10:25:00,57.34,57.34,57.28,57.31,13626.0,52.5758,52.5758,52.5208,52.5483,13626.0
2021-10-26 10:30:00,57.3,57.32,57.27,57.32,13800.0,52.5392,52.5575,52.5117,52.5575,13800.0
2021-10-26 10:35:00,57.31,57.33,57.25,57.27,11897.0,52.5483,52.5667,52.4933,52.5117,11897.0
2021-10-26 10:40:00,57.26,57.26,57.17,57.21,19156.0,52.5025,52.5025,52.42,52.4566,19156.0
2021-10-26 10:45:00,57.22,57.25,57.19,57.23,15932.0,52.4658,52.4933,52.4383,52.475,15932.0
2021-10-26 10:50:00,57.23,57.29,57.21,57.28,21654.0,52.475,52.53,52.4566,52.5208,21654.0
2021-10-26 10:55:00,57.28,57.35,57.27,57.35,17135.0,52.5208,52.585,52.5117,52.585,17135.0
2021-10-26 11:00:00,57.35,57.39,57.34,57.39,21849.0,52.585,52.6217,52.5758,52.6217,21849.0
2021-10-26 11:05:00,57.39,57.4,57.36,57.37,11214.0,52.6217,52.6309,52.5942,52.6033,11214.0
2021-10-26 11:10:00,57.36,57.37,57.31,57.34,13296.0,52.5942,52.6033,52.5483,52.5758,13296.0
2021-10-26 11:15:00,57.36,57.41,57.35,57.39,15020.0,52.5942,52.64,52.585,52.6217,15020.0
2021-10-26 11:20:00,57.38,57.39,57.36,57.37,13905.0,52.6125,52.6217,52.5942,52.6033,13905.0
2021-10-26 11:25:00,57.37,57.4,57.34,57.4,13385.0,52.6033,52.6309,52.5758,52.6309,13385.0
2021-10-26 11:30:00,57.4,57.47,57.39,57.46,20023.0,52.6309,52.695,52.6217,52.6859,20023.0
2021-10-26 11:35:00,57.44,57.52,57.42,57.5,38369.0,52.6675,52.7409,52.6492,52.7225,38369.0
2021-10-26 11:40:00,57.49,57.5,57.48,57.48,10927.0,52.7134,52.7225,52.7042,52.7042,10927.0
2021-10-26 11:45:00,57.48,57.48,57.4,57.4,14967.0,52.7042,52.7042,52.6309,52.6309,14967.0
2021-10-26 11:50:00,57.4,57.42,57.35,57.41,16797.0,52.6309,52.6492,52.585,52.64,16797.0
2021-10-26 11:55:00,57.4,57.41,57.32,57.32,12230.0,52.6309,52.64,52.5575,52.5575,12230.0
2021-10-26 12:00:00,57.32,57.33,57.23,57.23,15281.0,52.5575,52.5667,52.475,52.475,15281.0
2021-10-26 12:05:00,57.23,57.3,57.23,57.26,12768.0,52.475,52.5392,52.475,52.5025,12768.0
2021-10-26 12:10:00,57.26,57.26,57.19,57.21,9415.0,52.5025,52.5025,52.4383,52.4566,9415.0
2021-10-26 12:15:00,57.21,57.22,57.17,57.2,13482.0,52.4566,52.4658,52.42,52.4475,13482.0
2021-10-26 12:20:00,57.21,57.21,57.15,57.2,14216.0,52.4566,52.4566,52.4016,52.4475,14216.0
2021-10-26 12:25:00,57.2,57.22,57.18,57.18,12660.0,52.4475,52.4658,52.4291,52.4291,12660.0
2021-10-26 12:30:00,57.18,57.18,57.1,57.11,23976.0,52.4291,52.4291,52.3558,52.3649,23976.0
2021-10-26 12:35:00,57.11,57.12,57.01,57.03,23653.0,52.3649,52.3741,52.2733,52.2916,23653.0
2021-10-26 12:40:00,57.03,57.11,57.01,57.1,18421.0,52.2916,52.3649,52.2733,52.3558,18421.0
2021-10-26 12:45:00,57.09,57.11,57.04,57.05,18829.0,52.3466,52.3649,52.3008,52.3099,18829.0
2021-10-26 12:50:00,57.05,57.11,57.04,57.1,21640.0,52.3099,52.3649,52.3008,52.3558,21640.0
2021-10-26 12:55:00,57.11,57.13,57.08,57.12,13961.0,52.3649,52.3833,52.3374,52.3741,13961.0
2021-10-26 13:00:00,57.11,57.14,57.08,57.13,33173.0,52.3649,52.3925,52.3374,52.3833,33173.0
2021-10-26 13:05:00,57.14,57.23,57.13,57.21,21016.0,52.3925,52.475,52.3833,52.4566,21016.0
2021-10-26 13:10:00,57.21,57.21,57.17,57.17,25796.0,52.4566,52.4566,52.42,52.42,25796.0
2021-10-26 13:15:00,57.17,57.2,57.15,57.18,19842.0,52.42,52.4475,52.4016,52.4291,19842.0
2021-10-26 13:20:00,57.19,57.2,57.15,57.16,23101.0,52.4383,52.4475,52.4016,52.4108,23101.0
2021-10-26 13:25:00,57.16,57.2,57.15,57.2,18319.0,52.4108,52.4475,52.4016,52.4475,18319.0
2021-10-26 13:30:00,57.19,57.26,57.15,57.26,36635.0,52.4383,52.5025,52.4016,52.5025,36635.0
2021-10-26 13:35:00,57.26,57.27,57.22,57.26,17902.0,52.5025,52.5117,52.4658,52.5025,17902.0
2021-10-26 13:40:00,57.26,57.27,57.24,57.25,30226.0,52.5025,52.5117,52.4841,52.4933,30226.0
2021-10-26 13:45:00,57.25,57.28,57.24,57.28,17528.0,52.4933,52.5208,52.4841,52.5208,17528.0
2021-10-26 13:50:00,57.28,57.3,57.27,57.28,17654.0,52.5208,52.5392,52.5117,52.5208,17654.0
2021-10-26 13:55:00,57.28,57.33,57.27,57.32,25685.0,52.5208,52.5667,52.5117,52.5575,25685.0
2021-10-26 14:00:00,57.33,57.37,57.32,57.36,23886.0,52.5667,52.6033,52.5575,52.5942,23886.0
2021-10-26 14:05:00,57.36,57.44,57.35,57.43,36483.0,52.5942,52.6675,52.585,52.6584,36483.0
2021-10-26 14:10:00,57.42,57.5,57.42,57.5,27309.0,52.6492,52.7225,52.6492,52.7225,27309.0
2021-10-26 14:15:00,57.49,57.52,57.48,57.5,17711.0,52.7134,52.7409,52.7042,52.7225,17711.0
2021-10-26 14:20:00,57.5,57.52,57.49,57.51,35256.0,52.7225,52.7409,52.7134,52.7317,35256.0
2021-10-26 14:25:00,57.51,57.52,57.48,57.49,27562.0,52.7317,52.7409,52.7042,52.7134,27562.0
2021-10-26 14:30:00,57.49,57.54,57.49,57.51,14339.0,52.7134,52.7592,52.7134,52.7317,14339.0
2021-10-26 14:35:00,57.5,57.5,57.44,57.44,14885.0,52.7225,52.7225,52.6675,52.6675,14885.0
2021-10-26 14:40:00,57.43,57.47,57.42,57.46,19887.0,52.6584,52.695,52.6492,52.6859,19887.0
2021-10-26 14:45:00,57.46,57.49,57.45,57.46,13811.0,52.6859,52.7134,52.6767,52.6859,13811.0
2021-10-26 14:50:00,57.45,57.47,57.43,57.47,16252.0,52.6767,52.695,52.6584,52.695,16252.0
2021-10-26 14:55:00,57.47,57.5,57.45,57.47,18301.0,52.695,52.7225,52.6767,52.695,18301.0
2021-10-26 15:00:00,57.47,57.53,57.45,57.53,19224.0,52.695,52.7501,52.6767,52.7501,19224.0
2021-10-26 15:05:00,57.52,57.53,57.49,57.49,13727.0,52.7409,52.7501,52.7134,52.7134,13727.0
2021-10-26 15:10:00,57.5,57.5,57.46,57.49,21117.0,52.7225,52.7225,52.6859,52.7134,21117.0
2021-10-26 15:15:00,57.49,57.5,57.45,57.48,18479.0,52.7134,52.7225,52.6767,52.7042,18479.0
2021-10-26 15:20:00,57.48,57.51,57.44,57.46,20288.0,52.7042,52.7317,52.6675,52.6859,20288.0
2021-10-26 15:25:00,57.46,57.46,57.39,57.4,23474.0,52.6859,52.6859,52.6217,52.6309,23474.0
2021-10-26 15:30:00,57.4,57.42,57.39,57.4,27968.0,52.6309,52.6492,52.6217,52.6309,27968.0
2021-10-26 15:35:00,57.4,57.4,57.31,57.32,30313.0,52.6309,52.6309,52.5483,52.5575,30313.0
2021-10-26 15:40:00,57.32,57.35,57.31,57.35,34689.0,52.5575,52.585,52.5483,52.585,34689.0
2021-10-26 15:45:00,57.35,57.36,57.29,57.29,47967.0,52.585,52.5942,52.53,52.53,47967.0
2021-10-26 15:50:00,57.27,57.29,57.2,57.22,62219.0,52.5117,52.53,52.4475,52.4658,62219.0
2021-10-26 15:55:00,57.22,57.22,57.13,57.15,162259.0,52.4658,52.4658,52.3833,52.4016,162259.0
2021-10-27 09:30:00,57.0,57.0,56.74,56.77,46649.0,52.2641,52.2641,52.0257,52.0532,46649.0
2021-10-27 09:35:00,56.77,56.88,56.65,56.84,36764.0,52.0532,52.1541,51.9432,52.1174,36764.0
2021-10-27 09:40:00,56.84,56.94,56.75,56.9,42393.0,52.1174,52.2091,52.0349,52.1724,42393.0
2021-10-27 09:45:00,56.88,57.0,56.87,56.96,23168.0,52.1541,52.2641,52.1449,52.2274,23168.0
2021-10-27 09:50:00,56.95,57.19,56.93,57.17,30832.0,52.2182,52.4383,52.1999,52.42,30832.0
2021-10-27 09:55:00,57.17,57.27,57.1,57.21,39299.0,52.42,52.5117,52.3558,52.4566,39299.0
2021-10-27 10:00:00,57.2,57.41,57.18,57.39,35291.0,52.4475,52.64,52.4291,52.6217,35291.0
2021-10-27 10:05:00,57.4,57.53,57.38,57.51,30042.0,52.6309,52.7501,52.6125,52.7317,30042.0
2021-10-27 10:10:00,57.51,57.66,57.48,57.55,31757.0,52.7317,52.8692,52.7042,52.7684,31757.0
2021-10-27 10:15:00,57.54,57.54,57.39,57.39,19220.0,52.7592,52.7592,52.6217,52.6217,19220.0
2021-10-27 10:20:00,57.39,57.45,57.32,57.32,20254.0,52.6217,52.6767,52.5575,52.5575,20254.0
2021-10-27 10:25:00,57.32,57.34,57.13,57.18,38943.0,52.5575,52.5758,52.3833,52.4291,38943.0
2021-10-27 10:30:00,57.18,57.24,57.13,57.2,20095.0,52.4291,52.4841,52.3833,52.4475,20095.0
2021-10-27 10:35:00,57.2,57.25,57.11,57.13,45586.0,52.4475,52.4933,52.3649,52.3833,45586.0
2021-10-27 10:40:00,57.13,57.14,57.01,57.02,30405.0,52.3833,52.3925,52.2733,52.2824,30405.0
2021-10-27 10:45:00,57.03,57.03,56.96,56.99,17536.0,52.2916,52.2916,52.2274,52.2549,17536.0
2021-10-27 10:50:00,57.0,57.03,56.8,56.81,23041.0,52.2641,52.2916,52.0807,52.0899,23041.0
2021-10-27 10:55:00,56.82,56.88,56.76,56.86,36418.0,52.099,52.1541,52.044,52.1357,36418.0
2021-10-27 11:00:00,56.87,57.06,56.85,57.06,63669.0,52.1449,52.3191,52.1265,52.3191,63669.0
2021-10-27 11:05:00,57.06,57.08,56.93,56.96,44962.0,52.3191,52.3374,52.1999,52.2274,44962.0
2021-10-27 11:10:00,56.96,57.01,56.91,56.98,73281.0,52.2274,52.2733,52.1816,52.2457,73281.0
2021-10-27 11:15:00,56.97,56.98,56.91,56.92,43921.0,52.2366,52.2457,52.1816,52.1907,43921.0
2021-10-27 11:20:00,56.92,56.97,56.89,56.9,14556.0,52.1907,52.2366,52.1632,52.1724,14556.0
2021-10-27 11:25:00,56.86,56.93,56.84,56.9,10640.0,52.1357,52.1999,52.1174,52.1724,10640.0
2021-10-27 11:30:00,56.89,56.9,56.84,56.9,24168.0,52.1632,52.1724,52.1174,52.1724,24168.0
2021-10-27 11:35:00,56.9,56.92,56.87,56.9,19014.0,52.1724,52.1907,52.1449,52.1724,19014.0
2021-10-27 11:40:00,56.9,56.95,56.86,56.87,19209.0,52.1724,52.2182,52.1357,52.1449,19209.0
2021-10-27 11:45:00,56.87,56.88,56.76,56.77,10484.0,52.1449,52.1541,52.044,52.0532,10484.0
2021-10-27 11:50:00,56.77,56.81,56.73,56.76,15007.0,52.0532,52.0899,52.0165,52.044,15007.0
2021-10-27 11:55:00,56.75,56.79,56.73,56.76,16040.0,52.0349,52.0715,52.0165,52.044,16040.0
2021-10-27 12:00:00,56.77,56.77,56.67,56.67,15307.0,52.0532,52.0532,51.9615,51.9615,15307.0
2021-10-27 12:05:00,56.68,56.79,56.68,56.76,14317.0,51.9707,52.0715,51.9707,52.044,14317.0
2021-10-27 12:10:00,56.76,56.79,56.74,56.77,13612.0,52.044,52.0715,52.0257,52.0532,13612.0
2021-10-27 12:15:00,56.78,56.8,56.75,56.78,10834.0,52.0624,52.0807,52.0349,52.0624,10834.0
2021-10-27 12:20:00,56.79,56.81,56.78,56.79,9072.0,52.0715,52.0899,52.0624,52.0715,9072.0
2021-10-27 12:25:00,56.79,56.81,56.73,56.76,11070.0,52.0715,52.0899,52.0165,52.044,11070.0
2021-10-27 12:30:00,56.76,56.76,56.55,56.55,17611.0,52.044,52.044,51.8515,51.8515,17611.0
2021-10-27 12:35:00,56.55,56.56,56.51,56.53,12712.0,51.8515,51.8606,51.8148,51.8331,12712.0
2021-10-27 12:40:00,56.53,56.57,56.51,56.57,9159.0,51.8331,51.8698,51.8148,51.8698,9159.0
2021-10-27 12:45:00,56.57,56.6,56.56,56.57,10393.0,51.8698,51.8973,51.8606,51.8698,10393.0
2021-10-27 12:50:00,56.58,56.62,56.56,56.57,13937.0,51.879,51.9157,51.8606,51.8698,13937.0
2021-10-27 12:55:00,56.57,56.58,56.55,56.58,16149.0,51.8698,51.879,51.8515,51.879,16149.0
2021-10-27 13:00:00,56.58,56.59,56.47,56.48,26155.0,51.879,51.8882,51.7781,51.7873,26155.0
2021-10-27 13:05:00,56.49,56.55,56.48,56.54,28341.0,51.7965,51.8515,51.7873,51.8423,28341.0
2021-10-27 13:10:00,56.53,56.56,56.51,56.55,15005.0,51.8331,51.8606,51.8148,51.8515,15005.0
2021-10-27 13:15:00,56.55,56.56,56.5,56.52,14970.0,51.8515,51.8606,51.8056,51.824,14970.0
2021-10-27 13:20:00,56.52,56.56,56.52,56.53,23838.0,51.824,51.8606,51.824,51.8331,23838.0
2021-10-27 13:25:00,56.53,56.53,56.47,56.48,24714.0,51.8331,51.8331,51.7781,51.7873,24714.0
2021-10-27 13:30:00,56.48,56.49,56.39,56.39,33294.0,51.7873,51.7965,51.7048,51.7048,33294.0
2021-10-27 13:35:00,56.39,56.41,56.38,56.4,23144.0,51.7048,51.7231,51.6956,51.7139,23144.0
2021-10-27 13:40:00,56.4,56.43,56.39,56.42,16467.0,51.7139,51.7414,51.7048,51.7323,16467.0
2021-10-27 13:45:00,56.42,56.46,56.41,56.45,18398.0,51.7323,51.769,51.7231,51.7598,18398.0
2021-10-27 13:50:00,56.45,56.52,56.44,56.52,14270.0,51.7598,51.824,51.7506,51.824,14270.0
2021-10-27 13:55:00,56.51,56.52,56.48,56.52,20973.0,51.8148,51.824,51.7873,51.824,20973.0
2021-10-27 14:00:00,56.52,56.52,56.47,56.48,20283.0,51.824,51.824,51.7781,51.7873,20283.0
2021-10-27 14:05:00,56.48,56.48,56.44,56.45,16024.0,51.7873,51.7873,51.7506,51.7598,16024.0
2021-10-27 14:10:00,56.45,56.47,56.43,56.46,12746.0,51.7598,51.7781,51.7414,51.769,12746.0
2021-10-27 14:15:00,56.45,56.47,56.42,56.44,15324.0,51.7598,51.7781,51.7323,51.7506,15324.0
2021-10-27 14:20:00,56.44,56.49,56.44,56.47,12519.0,51.7506,51.7965,51.7506,51.7781,12519.0
2021-10-27 14:25:00,56.47,56.47,56.41,56.42,18343.0,51.7781,51.7781,51.7231,51.7323,18343.0
2021-10-27 14:30:00,56.43,56.43,56.37,56.39,18572.0,51.7414,51.7414,51.6864,51.7048,18572.0
2021-10-27 14:35:00,56.38,56.39,56.33,56.35,13127.0,51.6956,51.7048,51.6498,51.6681,13127.0
2021-10-27 14:40:00,56.34,56.37,56.31,56.34,18466.0,51.6589,51.6864,51.6314,51.6589,18466.0
2021-10-27 14:45:00,56.34,56.36,56.31,56.33,18770.0,51.6589,51.6773,51.6314,51.6498,18770.0
2021-10-27 14:50:00,56.34,56.34,56.28,56.31,17593.0,51.6589,51.6589,51.6039,51.6314,17593.0
2021-10-27 14:55:00,56.31,56.33,56.28,56.33,10338.0,51.6314,51.6498,51.6039,51.6498,10338.0
2021-10-27 15:00:00,56.33,56.34,56.3,56.32,19663.0,51.6498,51.6589,51.6222,51.6406,19663.0
2021-10-27 15:05:00,56.32,56.32,56.27,56.28,17117.0,51.6406,51.6406,51.5947,51.6039,17117.0
2021-10-27 15:10:00,56.29,56.29,56.22,56.22,18036.0,51.6131,51.6131,51.5489,51.5489,18036.0
2021-10-27 15:15:00,56.23,56.24,56.13,56.14,17444.0,51.5581,51.5672,51.4664,51.4755,17444.0
2021-10-27 15:20:00,56.13,56.24,56.12,56.24,21796.0,51.4664,51.5672,51.4572,51.5672,21796.0
2021-10-27 15:25:00,56.24,56.3,56.22,56.26,35841.0,51.5672,51.6222,51.5489,51.5856,35841.0
2021-10-27 15:30:00,56.25,56.26,56.08,56.15,85363.0,51.5764,51.5856,51.4205,51.4847,85363.0
2021-10-27 15:35:00,56.14,56.25,56.12,56.25,38239.0,51.4755,51.5764,51.4572,51.5764,38239.0
2021-10-27 15:40:00,56.25,56.27,56.2,56.22,45548.0,51.5764,51.5947,51.5306,51.5489,45548.0
2021-10-27 15:45:00,56.21,56.22,56.17,56.18,35162.0,51.5397,51.5489,51.503,51.5122,35162.0
2021-10-27 15:50:00,56.17,56.19,56.09,56.11,93704.0,51.503,51.5214,51.4297,51.448,93704.0
2021-10-27 15:55:00,56.11,56.12,56.0,56.0,191189.0,51.448,51.4572,51.3472,51.3472,191189.0
2021-10-28 09:30:00,55.82,56.6,55.8,56.35,68848.0,51.1821,51.8973,51.1638,51.6681,68848.0
2021-10-28 09:35:00,56.24,56.54,56.21,56.28,49438.0,51.5672,51.8423,51.5397,51.6039,49438.0
2021-10-28 09:40:00,56.28,56.56,56.24,56.36,98821.0,51.6039,51.8606,51.5672,51.6773,98821.0
2021-10-28 09:45:00,56.37,56.6,56.34,56.59,80438.0,51.6864,51.8973,51.6589,51.8882,80438.0
2021-10-28 09:50:00,56.59,56.63,56.27,56.34,90953.0,51.8882,51.9248,51.5947,51.6589,90953.0
2021-10-28 09:55:00,56.37,56.48,56.26,56.42,47615.0,51.6864,51.7873,51.5856,51.7323,47615.0
2021-10-28 10:00:00,56.39,56.4,55.94,55.97,75698.0,51.7048,51.7139,51.2922,51.3197,75698.0
2021-10-28 10:05:00,55.94,56.0,55.47,55.56,87009.0,51.2922,51.3472,50.8612,50.9437,87009.0
2021-10-28 10:10:00,55.56,55.69,55.18,55.25,105708.0,50.9437,51.0629,50.5953,50.6595,105708.0
2021-10-28 10:15:00,55.25,55.28,54.72,54.82,96457.0,50.6595,50.687,50.1735,50.2652,96457.0
2021-10-28 10:20:00,54.82,54.93,54.69,54.84,128465.0,50.2652,50.3661,50.146,50.2836,128465.0
2021-10-28 10:25:00,54.86,55.0,54.83,54.97,56468.0,50.3019,50.4303,50.2744,50.4028,56468.0
2021-10-28 10:30:00,55.0,55.1,54.89,54.94,40389.0,50.4303,50.5219,50.3294,50.3752,40389.0
2021-10-28 10:35:00,54.95,55.02,54.76,54.76,81909.0,50.3844,50.4486,50.2102,50.2102,81909.0
2021-10-28 10:40:00,54.78,54.9,54.76,54.83,23428.0,50.2285,50.3386,50.2102,50.2744,23428.0
2021-10-28 10:45:00,54.83,55.1,54.78,55.06,30482.0,50.2744,50.5219,50.2285,50.4853,30482.0
2021-10-28 10:50:00,55.07,55.21,55.03,55.16,21971.0,50.4944,50.6228,50.4578,50.577,21971.0
2021-10-28 10:55:00,55.14,55.3,55.11,55.3,13708.0,50.5586,50.7053,50.5311,50.7053,13708.0
2021-10-28 11:00:00,55.3,55.54,55.27,55.54,54888.0,50.7053,50.9254,50.6778,50.9254,54888.0
2021-10-28 11:05:00,55.53,55.57,55.47,55.49,51355.0,50.9162,50.9529,50.8612,50.8795,51355.0
2021-10-28 11:10:00,55.49,55.62,55.44,55.58,15090.0,50.8795,50.9987,50.8337,50.9621,15090.0
2021-10-28 11:15:00,55.6,55.62,55.33,55.37,69747.0,50.9804,50.9987,50.7328,50.7695,69747.0
2021-10-28 11:20:00,55.35,55.38,55.25,55.32,32895.0,50.7512,50.7787,50.6595,50.7237,32895.0
2021-10-28 11:25:00,55.33,55.36,55.28,55.32,16697.0,50.7328,50.7603,50.687,50.7237,16697.0
2021-10-28 11:30:00,55.31,55.6,55.3,55.57,22377.0,50.7145,50.9804,50.7053,50.9529,22377.0
2021-10-28 11:35:00,55.59,55.68,55.59,55.67,17273.0,50.9712,51.0538,50.9712,51.0446,17273.0
2021-10-28 11:40:00,55.69,55.75,55.62,55.72,20534.0,51.0629,51.1179,50.9987,51.0904,20534.0
2021-10-28 11:45:00,55.74,55.75,55.6,55.61,26537.0,51.1088,51.1179,50.9804,50.9896,26537.0
2021-10-28 11:50:00,55.62,55.68,55.56,55.59,24361.0,50.9987,51.0538,50.9437,50.9712,24361.0
2021-10-28 11:55:00,55.58,55.65,55.54,55.64,17231.0,50.9621,51.0263,50.9254,51.0171,17231.0
2021-10-28 12:00:00,55.63,55.65,55.58,55.65,22523.0,51.0079,51.0263,50.9621,51.0263,22523.0
2021-10-28 12:05:00,55.65,55.67,55.59,55.63,19044.0,51.0263,51.0446,50.9712,51.0079,19044.0
2021-10-28 12:10:00,55.63,55.66,55.6,55.6,13757.0,51.0079,51.0354,50.9804,50.9804,13757.0
2021-10-28 12:15:00,55.61,55.64,55.59,55.64,11013.0,50.9896,51.0171,50.9712,51.0171,11013.0
2021-10-28 12:20:00,55.64,55.64,55.52,55.53,17940.0,51.0171,51.0171,50.9071,50.9162,17940.0
2021-10-28 12:25:00,55.54,55.54,55.4,55.42,35812.0,50.9254,50.9254,50.797,50.8154,35812.0
2021-10-28 12:30:00,55.42,55.42,55.33,55.36,18474.0,50.8154,50.8154,50.7328,50.7603,18474.0
2021-10-28 12:35:00,55.35,55.35,55.27,55.27,12208.0,50.7512,50.7512,50.6778,50.6778,12208.0
2021-10-28 12:40:00,55.26,55.35,55.25,55.35,22309.0,50.6687,50.7512,50.6595,50.7512,22309.0
2021-10-28 12:45:00,55.35,55.5,55.35,55.47,24966.0,50.7512,50.8887,50.7512,50.8612,24966.0
2021-10-28 12:50:00,55.47,55.47,55.34,55.38,14705.0,50.8612,50.8612,50.742,50.7787,14705.0
2021-10-28 12:55:00,55.38,55.41,55.31,55.32,14522.0,50.7787,50.8062,50.7145,50.7237,14522.0
2021-10-28 13:00:00,55.33,55.41,55.32,55.4,15385.0,50.7328,50.8062,50.7237,50.797,15385.0
2021-10-28 13:05:00,55.4,55.43,55.39,55.42,8415.0,50.797,50.8245,50.7879,50.8154,8415.0
2021-10-28 13:10:00,55.42,55.43,55.38,55.41,13964.0,50.8154,50.8245,50.7787,50.8062,13964.0
2021-10-28 13:15:00,55.4,55.45,55.39,55.42,14242.0,50.797,50.8429,50.7879,50.8154,14242.0
2021-10-28 13:20:00,55.43,55.43,55.32,55.33,10395.0,50.8245,50.8245,50.7237,50.7328,10395.0
2021-10-28 13:25:00,55.34,55.37,55.31,55.35,14634.0,50.742,50.7695,50.7145,50.7512,14634.0
2021-10-28 13:30:00,55.35,55.36,55.31,55.35,16117.0,50.7512,50.7603,50.7145,50.7512,16117.0
2021-10-28 13:35:00,55.35,55.4,55.33,55.39,15383.0,50.7512,50.797,50.7328,50.7879,15383.0
2021-10-28 13:40:00,55.4,55.43,55.39,55.42,16058.0,50.797,50.8245,50.7879,50.8154,16058.0
2021-10-28 13:45:00,55.43,55.45,55.36,55.37,12845.0,50.8245,50.8429,50.7603,50.7695,12845.0
2021-10-28 13:50:00,55.37,55.42,55.37,55.41,11116.0,50.7695,50.8154,50.7695,50.8062,11116.0
2021-10-28 13:55:00,55.41,55.44,55.38,55.41,76827.0,50.8062,50.8337,50.7787,50.8062,76827.0
2021-10-28 14:00:00,55.42,55.5,55.39,55.48,128467.0,50.8154,50.8887,50.7879,50.8704,128467.0
2021-10-28 14:05:00,55.48,55.5,55.41,55.41,22630.0,50.8704,50.8887,50.8062,50.8062,22630.0
2021-10-28 14:10:00,55.4,55.41,55.33,55.33,15558.0,50.797,50.8062,50.7328,50.7328,15558.0
2021-10-28 14:15:00,55.34,55.37,55.32,55.37,15864.0,50.742,50.7695,50.7237,50.7695,15864.0
2021-10-28 14:20:00,55.37,55.39,55.35,55.38,14354.0,50.7695,50.7879,50.7512,50.7787,14354.0
2021-10-28 14:25:00,55.38,55.39,55.35,55.35,14644.0,50.7787,50.7879,50.7512,50.7512,14644.0
2021-10-28 14:30:00,55.36,55.37,55.33,55.34,13967.0,50.7603,50.7695,50.7328,50.742,13967.0
2021-10-28 14:35:00,55.33,55.35,55.33,55.35,9704.0,50.7328,50.7512,50.7328,50.7512,9704.0
2021-10-28 14:40:00,55.34,55.37,55.33,55.37,10888.0,50.742,50.7695,50.7328,50.7695,10888.0
2021-10-28 14:45:00,55.36,55.48,55.34,55.48,25256.0,50.7603,50.8704,50.742,50.8704,25256.0
2021-10-28 14:50:00,55.48,55.48,55.42,55.46,19775.0,50.8704,50.8704,50.8154,50.852,19775.0
2021-10-28 14:55:00,55.47,55.47,55.41,55.41,20626.0,50.8612,50.8612,50.8062,50.8062,20626.0
2021-10-28 15:00:00,55.4,55.4,55.32,55.36,22196.0,50.797,50.797,50.7237,50.7603,22196.0
2021-10-28 15:05:00,55.36,55.39,55.34,55.38,19175.0,50.7603,50.7879,50.742,50.7787,19175.0
2021-10-28 15:10:00,55.37,55.37,55.33,55.35,20920.0,50.7695,50.7695,50.7328,50.7512,20920.0
2021-10-28 15:15:00,55.35,55.35,55.29,55.33,57401.0,50.7512,50.7512,50.6962,50.7328,57401.0
2021-10-28 15:20:00,55.33,55.34,55.19,55.22,87943.0,50.7328,50.742,50.6045,50.632,87943.0
2021-10-28 15:25:00,55.22,55.22,55.16,55.17,76910.0,50.632,50.632,50.577,50.5861,76910.0
2021-10-28 15:30:00,55.16,55.17,55.07,55.07,79732.0,50.577,50.5861,50.4944,50.4944,79732.0
2021-10-28 15:35:00,55.07,55.1,55.03,55.08,84049.0,50.4944,50.5219,50.4578,50.5036,84049.0
2021-10-28 15:40:00,55.08,55.14,55.06,55.14,122117.0,50.5036,50.5586,50.4853,50.5586,122117.0
2021-10-28 15:45:00,55.14,55.15,55.08,55.1,83015.0,50.5586,50.5678,50.5036,50.5219,83015.0
2021-10-28 15:50:00,55.1,55.31,55.09,55.26,193380.0,50.5219,50.7145,50.5128,50.6687,193380.0
2021-10-28 15:55:00,55.26,55.38,55.24,55.37,285771.0,50.6687,50.7787,50.6503,50.7695,285771.0
2021-10-29 09:30:00,55.24,55.24,54.77,54.84,98097.0,50.6503,50.6503,50.2194,50.2836,98097.0
2021-10-29 09:35:00,54.85,54.96,54.75,54.81,52425.0,50.2927,50.3936,50.201,50.256,52425.0
2021-10-29 09:40:00,54.8,54.81,54.66,54.79,61481.0,50.2469,50.256,50.1185,50.2377,61481.0
2021-10-29 09:45:00,54.77,54.82,54.6,54.65,48857.0,50.2194,50.2652,50.0635,50.1093,48857.0
2021-10-29 09:50:00,54.65,54.69,54.5,54.58,47356.0,50.1093,50.146,49.9718,50.0452,47356.0
2021-10-29 09:55:00,54.57,54.6,54.49,54.51,40022.0,50.036,50.0635,49.9626,49.981,40022.0
2021-10-29 10:00:00,54.5,54.59,54.36,54.38,39923.0,49.9718,50.0543,49.8434,49.8618,39923.0
2021-10-29 10:05:00,54.37,54.38,54.28,54.29,51042.0,49.8526,49.8618,49.7701,49.7792,51042.0
2021-10-29 10:10:00,54.28,54.28,54.11,54.16,47232.0,49.7701,49.7701,49.6142,49.6601,47232.0
2021-10-29 10:15:00,54.15,54.15,54.02,54.09,22395.0,49.6509,49.6509,49.5317,49.5959,22395.0
2021-10-29 10:20:00,54.09,54.11,54.06,54.08,34871.0,49.5959,49.6142,49.5684,49.5867,34871.0
2021-10-29 10:25:00,54.08,54.08,53.97,54.01,41235.0,49.5867,49.5867,49.4858,49.5225,41235.0
2021-10-29 10:30:00,54.01,54.05,53.9,53.91,29561.0,49.5225,49.5592,49.4217,49.4308,29561.0
2021-10-29 10:35:00,53.92,53.95,53.91,53.91,27164.0,49.44,49.4675,49.4308,49.4308,27164.0
2021-10-29 10:40:00,53.91,53.95,53.85,53.9,43623.0,49.4308,49.4675,49.3758,49.4217,43623.0
2021-10-29 10:45:00,53.91,53.99,53.9,53.98,45363.0,49.4308,49.5042,49.4217,49.495,45363.0
2021-10-29 10:50:00,53.99,54.14,53.99,54.1,28142.0,49.5042,49.6417,49.5042,49.605,28142.0
2021-10-29 10:55:00,54.1,54.19,54.09,54.14,46029.0,49.605,49.6876,49.5959,49.6417,46029.0
2021-10-29 11:00:00,54.14,54.17,54.11,54.16,56069.0,49.6417,49.6692,49.6142,49.6601,56069.0
2021-10-29 11:05:00,54.16,54.35,54.15,54.35,22823.0,49.6601,49.8343,49.6509,49.8343,22823.0
2021-10-29 11:10:00,54.34,54.38,54.26,54.26,33899.0,49.8251,49.8618,49.7517,49.7517,33899.0
2021-10-29 11:15:00,54.27,54.28,54.22,54.25,24954.0,49.7609,49.7701,49.7151,49.7426,24954.0
2021-10-29 11:20:00,54.25,54.25,54.19,54.21,22124.0,49.7426,49.7426,49.6876,49.7059,22124.0
2021-10-29 11:25:00,54.21,54.3,54.21,54.28,66623.0,49.7059,49.7884,49.7059,49.7701,66623.0
2021-10-29 11:30:00,54.28,54.43,54.28,54.39,57584.0,49.7701,49.9076,49.7701,49.8709,57584.0
2021-10-29 11:35:00,54.39,54.4,54.34,54.37,34738.0,49.8709,49.8801,49.8251,49.8526,34738.0
2021-10-29 11:40:00,54.37,54.37,54.29,54.3,69220.0,49.8526,49.8526,49.7792,49.7884,69220.0
2021-10-29 11:45:00,54.31,54.32,54.23,54.26,43209.0,49.7976,49.8068,49.7242,49.7517,43209.0
2021-10-29 11:50:00,54.26,54.29,54.24,54.26,13449.0,49.7517,49.7792,49.7334,49.7517,13449.0
2021-10-29 11:55:00,54.25,54.28,54.24,54.25,22353.0,49.7426,49.7701,49.7334,49.7426,22353.0
2021-10-29 12:00:00,54.25,54.25,54.14,54.15,11905.0,49.7426,49.7426,49.6417,49.6509,11905.0
2021-10-29 12:05:00,54.15,54.15,54.07,54.08,17136.0,49.6509,49.6509,49.5775,49.5867,17136.0
2021-10-29 12:10:00,54.07,54.12,54.06,54.1,24847.0,49.5775,49.6234,49.5684,49.605,24847.0
2021-10-29 12:15:00,54.1,54.1,53.97,53.98,20721.0,49.605,49.605,49.4858,49.495,20721.0
2021-10-29 12:20:00,53.98,53.99,53.92,53.93,23892.0,49.495,49.5042,49.44,49.4492,23892.0
2021-10-29 12:25:00,53.92,53.92,53.8,53.81,22605.0,49.44,49.44,49.33,49.3391,22605.0
2021-10-29 12:30:00,53.8,53.81,53.73,53.76,27651.0,49.33,49.3391,49.2658,49.2933,27651.0
2021-10-29 12:35:00,53.77,53.89,53.76,53.88,22486.0,49.3025,49.4125,49.2933,49.4033,22486.0
2021-10-29 12:40:00,53.88,53.92,53.85,53.86,17438.0,49.4033,49.44,49.3758,49.385,17438.0
2021-10-29 12:45:00,53.85,53.87,53.81,53.81,17328.0,49.3758,49.3941,49.3391,49.3391,17328.0
2021-10-29 12:50:00,53.81,53.81,53.74,53.74,17153.0,49.3391,49.3391,49.2749,49.2749,17153.0
2021-10-29 12:55:00,53.75,53.77,53.72,53.73,33715.0,49.2841,49.3025,49.2566,49.2658,33715.0
2021-10-29 13:00:00,53.72,53.83,53.72,53.83,31037.0,49.2566,49.3575,49.2566,49.3575,31037.0
2021-10-29 13:05:00,53.84,53.86,53.77,53.83,25538.0,49.3666,49.385,49.3025,49.3575,25538.0
2021-10-29 13:10:00,53.83,53.86,53.75,53.76,28246.0,49.3575,49.385,49.2841,49.2933,28246.0
2021-10-29 13:15:00,53.76,53.87,53.75,53.87,59278.0,49.2933,49.3941,49.2841,49.3941,59278.0
2021-10-29 13:20:00,53.86,53.93,53.85,53.91,22578.0,49.385,49.4492,49.3758,49.4308,22578.0
2021-10-29 13:25:00,53.91,53.95,53.87,53.88,43607.0,49.4308,49.4675,49.3941,49.4033,43607.0
2021-10-29 13:30:00,53.88,53.99,53.87,53.98,43238.0,49.4033,49.5042,49.3941,49.495,43238.0
2021-10-29 13:35:00,53.98,54.0,53.97,53.98,11146.0,49.495,49.5133,49.4858,49.495,11146.0
2021-10-29 13:40:00,53.98,53.99,53.97,53.98,34569.0,49.495,49.5042,49.4858,49.495,34569.0
2021-10-29 13:45:00,53.98,53.98,53.92,53.94,36129.0,49.495,49.495,49.44,49.4583,36129.0
2021-10-29 13:50:00,53.94,54.1,53.93,54.08,44704.0,49.4583,49.605,49.4492,49.5867,44704.0
2021-10-29 13:55:00,54.08,54.13,54.07,54.13,23066.0,49.5867,49.6325,49.5775,49.6325,23066.0
2021-10-29 14:00:00,54.13,54.15,54.07,54.08,27466.0,49.6325,49.6509,49.5775,49.5867,27466.0
2021-10-29 14:05:00,54.08,54.09,54.04,54.05,11674.0,49.5867,49.5959,49.55,49.5592,11674.0
2021-10-29 14:10:00,54.05,54.05,54.0,54.03,23041.0,49.5592,49.5592,49.5133,49.5409,23041.0
2021-10-29 14:15:00,54.03,54.03,53.88,53.88,22707.0,49.5409,49.5409,49.4033,49.4033,22707.0
2021-10-29 14:20:00,53.87,53.88,53.7,53.71,25591.0,49.3941,49.4033,49.2383,49.2474,25591.0
2021-10-29 14:25:00,53.72,53.77,53.72,53.73,30406.0,49.2566,49.3025,49.2566,49.2658,30406.0
2021-10-29 14:30:00,53.73,53.73,53.59,53.59,37116.0,49.2658,49.2658,49.1374,49.1374,37116.0
2021-10-29 14:35:00,53.59,53.65,53.58,53.58,19426.0,49.1374,49.1924,49.1282,49.1282,19426.0
2021-10-29 14:40:00,53.58,53.66,53.56,53.66,24566.0,49.1282,49.2016,49.1099,49.2016,24566.0
2021-10-29 14:45:00,53.66,53.7,53.64,53.7,29828.0,49.2016,49.2383,49.1833,49.2383,29828.0
2021-10-29 14:50:00,53.7,53.72,53.68,53.71,19255.0,49.2383,49.2566,49.2199,49.2474,19255.0
2021-10-29 14:55:00,53.71,53.72,53.66,53.66,20121.0,49.2474,49.2566,49.2016,49.2016,20121.0
2021-10-29 15:00:00,53.66,53.69,53.57,53.58,23252.0,49.2016,49.2291,49.1191,49.1282,23252.0
2021-10-29 15:05:00,53.59,53.67,53.58,53.6,27319.0,49.1374,49.2108,49.1282,49.1466,27319.0
2021-10-29 15:10:00,53.61,53.63,53.56,53.59,24753.0,49.1557,49.1741,49.1099,49.1374,24753.0
2021-10-29 15:15:00,53.58,53.58,53.48,53.51,30652.0,49.1282,49.1282,49.0365,49.0641,30652.0
2021-10-29 15:20:00,53.52,53.54,53.48,53.48,28520.0,49.0732,49.0916,49.0365,49.0365,28520.0
2021-10-29 15:25:00,53.49,53.57,53.47,53.54,26844.0,49.0457,49.1191,49.0274,49.0916,26844.0
2021-10-29 15:30:00,53.54,53.74,53.53,53.73,48212.0,49.0916,49.2749,49.0824,49.2658,48212.0
2021-10-29 15:35:00,53.73,53.84,53.72,53.83,70317.0,49.2658,49.3666,49.2566,49.3575,70317.0
2021-10-29 15:40:00,53.83,53.9,53.83,53.85,73262.0,49.3575,49.4217,49.3575,49.3758,73262.0
2021-10-29 15:45:00,53.85,53.88,53.81,53.82,78272.0,49.3758,49.4033,49.3391,49.3483,78272.0
2021-10-29 15:50:00,53.8,53.81,53.65,53.73,140626.0,49.33,49.3391,49.1924,49.2658,140626.0
2021-10-29 15:55:00,53.73,53.75,53.62,53.68,329896.0,49.2658,49.2841,49.1649,49.2199,329896.0
2021-11-01 09:30:00,53.96,54.23,53.75,54.13,75173.0,49.4767,49.7242,49.2841,49.6325,75173.0
2021-11-01 09:35:00,54.11,54.23,54.08,54.22,47571.0,49.6142,49.7242,49.5867,49.7151,47571.0
2021-11-01 09:40:00,54.22,54.25,54.08,54.09,41347.0,49.7151,49.7426,49.5867,49.5959,41347.0
2021-11-01 09:45:00,54.12,54.19,54.04,54.04,41749.0,49.6234,49.6876,49.55,49.55,41749.0
2021-11-01 09:50:00,54.03,54.07,53.93,53.94,39906.0,49.5409,49.5775,49.4492,49.4583,39906.0
2021-11-01 09:55:00,53.93,54.13,53.93,54.11,19529.0,49.4492,49.6325,49.4492,49.6142,19529.0
2021-11-01 10:00:00,54.13,54.22,54.06,54.09,46225.0,49.6325,49.7151,49.5684,49.5959,46225.0
2021-11-01 10:05:00,54.1,54.35,54.1,54.34,23111.0,49.605,49.8343,49.605,49.8251,23111.0
2021-11-01 10:10:00,54.31,54.31,54.15,54.19,35602.0,49.7976,49.7976,49.6509,49.6876,35602.0
2021-11-01 10:15:00,54.2,54.25,54.18,54.19,17982.0,49.6967,49.7426,49.6784,49.6876,17982.0
2021-11-01 10:20:00,54.2,54.24,54.06,54.12,38959.0,49.6967,49.7334,49.5684,49.6234,38959.0
2021-11-01 10:25:00,54.13,54.23,54.11,54.19,25476.0,49.6325,49.7242,49.6142,49.6876,25476.0
2021-11-01 10:30:00,54.19,54.33,54.15,54.33,14123.0,49.6876,49.8159,49.6509,49.8159,14123.0
2021-11-01 10:35:00,54.32,54.37,54.25,54.32,26602.0,49.8068,49.8526,49.7426,49.8068,26602.0
2021-11-01 10:40:00,54.31,54.39,54.31,54.37,24265.0,49.7976,49.8709,49.7976,49.8526,24265.0
2021-11-01 10:45:00,54.38,54.4,54.29,54.35,20290.0,49.8618,49.8801,49.7792,49.8343,20290.0
2021-11-01 10:50:00,54.34,54.36,54.19,54.19,26232.0,49.8251,49.8434,49.6876,49.6876,26232.0
2021-11-01 10:55:00,54.18,54.27,54.18,54.27,19105.0,49.6784,49.7609,49.6784,49.7609,19105.0
2021-11-01 11:00:00,54.28,54.34,54.25,54.3,24182.0,49.7701,49.8251,49.7426,49.7884,24182.0
2021-11-01 11:05:00,54.28,54.33,54.27,54.32,14387.0,49.7701,49.8159,49.7609,49.8068,14387.0
2021-11-01 11:10:00,54.31,54.34,54.29,54.32,12394.0,49.7976,49.8251,49.7792,49.8068,12394.0
2021-11-01 11:15:00,54.31,54.44,54.3,54.44,14745.0,49.7976,49.9168,49.7884,49.9168,14745.0
2021-11-01 11:20:00,54.44,54.53,54.44,54.53,13134.0,49.9168,49.9993,49.9168,49.9993,13134.0
2021-11-01 11:25:00,54.53,54.53,54.43,54.45,20655.0,49.9993,49.9993,49.9076,49.926,20655.0
2021-11-01 11:30:00,54.45,54.51,54.44,54.46,20635.0,49.926,49.981,49.9168,49.9351,20635.0
2021-11-01 11:35:00,54.46,54.46,54.35,54.4,23597.0,49.9351,49.9351,49.8343,49.8801,23597.0
2021-11-01 11:40:00,54.4,54.46,54.38,54.46,70577.0,49.8801,49.9351,49.8618,49.9351,70577.0
2021-11-01 11:45:00,54.46,54.47,54.35,54.37,17046.0,49.9351,49.9443,49.8343,49.8526,17046.0
2021-11-01 11:50:00,54.38,54.4,54.34,54.36,12836.0,49.8618,49.8801,49.8251,49.8434,12836.0
2021-11-01 11:55:00,54.36,54.41,54.34,54.41,5726.0,49.8434,49.8893,49.8251,49.8893,5726.0
2021-11-01 12:00:00,54.42,54.54,54.42,54.53,15220.0,49.8984,50.0085,49.8984,49.9993,15220.0
2021-11-01 12:05:00,54.54,54.56,54.52,54.53,5435.0,50.0085,50.0268,49.9901,49.9993,5435.0
2021-11-01 12:10:00,54.53,54.6,54.52,54.58,13124.0,49.9993,50.0635,49.9901,50.0452,13124.0
2021-11-01 12:15:00,54.58,54.63,54.57,54.61,18568.0,50.0452,50.091,50.036,50.0727,18568.0
2021-11-01 12:20:00,54.61,54.63,54.6,54.61,9596.0,50.0727,50.091,50.0635,50.0727,9596.0
2021-11-01 12:25:00,54.61,54.61,54.56,54.57,10498.0,50.0727,50.0727,50.0268,50.036,10498.0
2021-11-01 12:30:00,54.56,54.64,54.54,54.61,15274.0,50.0268,50.1002,50.0085,50.0727,15274.0
2021-11-01 12:35:00,54.61,54.7,54.59,54.69,11151.0,50.0727,50.1552,50.0543,50.146,11151.0
2021-11-01 12:40:00,54.69,54.71,54.66,54.71,10106.0,50.146,50.1644,50.1185,50.1644,10106.0
2021-11-01 12:45:00,54.71,54.72,54.65,54.66,9998.0,50.1644,50.1735,50.1093,50.1185,9998.0
2021-11-01 12:50:00,54.66,54.7,54.66,54.7,7421.0,50.1185,50.1552,50.1185,50.1552,7421.0
2021-11-01 12:55:00,54.7,54.72,54.65,54.69,12053.0,50.1552,50.1735,50.1093,50.146,12053.0
2021-11-01 13:00:00,54.7,54.71,54.66,54.69,12355.0,50.1552,50.1644,50.1185,50.146,12355.0
2021-11-01 13:05:00,54.69,54.73,54.68,54.72,8531.0,50.146,50.1827,50.1368,50.1735,8531.0
2021-11-01 13:10:00,54.72,54.79,54.72,54.78,14256.0,50.1735,50.2377,50.1735,50.2285,14256.0
2021-11-01 13:15:00,54.78,54.79,54.77,54.77,11481.0,50.2285,50.2377,50.2194,50.2194,11481.0
2021-11-01 13:20:00,54.76,54.79,54.68,54.69,16780.0,50.2102,50.2377,50.1368,50.146,16780.0
2021-11-01 13:25:00,54.68,54.75,54.67,54.7,13580.0,50.1368,50.201,50.1277,50.1552,13580.0
2021-11-01 13:30:00,54.7,54.72,54.68,54.71,9721.0,50.1552,50.1735,50.1368,50.1644,9721.0
2021-11-01 13:35:00,54.71,54.79,54.71,54.79,9799.0,50.1644,50.2377,50.1644,50.2377,9799.0
2021-11-01 13:40:00,54.78,54.78,54.75,54.75,17857.0,50.2285,50.2285,50.201,50.201,17857.0
2021-11-01 13:45:00,54.75,54.76,54.72,54.74,19257.0,50.201,50.2102,50.1735,50.1919,19257.0
2021-11-01 13:50:00,54.73,54.73,54.69,54.7,14919.0,50.1827,50.1827,50.146,50.1552,14919.0
2021-11-01 13:55:00,54.69,54.7,54.65,54.66,17266.0,50.146,50.1552,50.1093,50.1185,17266.0
2021-11-01 14:00:00,54.65,54.65,54.6,54.6,16581.0,50.1093,50.1093,50.0635,50.0635,16581.0
2021-11-01 14:05:00,54.61,54.62,54.54,54.57,13422.0,50.0727,50.0818,50.0085,50.036,13422.0
2021-11-01 14:10:00,54.57,54.61,54.56,54.59,8366.0,50.036,50.0727,50.0268,50.0543,8366.0
2021-11-01 14:15:00,54.58,54.59,54.55,54.56,13583.0,50.0452,50.0543,50.0176,50.0268,13583.0
2021-11-01 14:20:00,54.55,54.58,54.54,54.56,40769.0,50.0176,50.0452,50.0085,50.0268,40769.0
2021-11-01 14:25:00,54.55,54.59,54.55,54.59,29140.0,50.0176,50.0543,50.0176,50.0543,29140.0
2021-11-01 14:30:00,54.6,54.72,54.6,54.72,20290.0,50.0635,50.1735,50.0635,50.1735,20290.0
2021-11-01 14:35:00,54.72,54.73,54.67,54.68,29233.0,50.1735,50.1827,50.1277,50.1368,29233.0
2021-11-01 14:40:00,54.67,54.71,54.66,54.71,17479.0,50.1277,50.1644,50.1185,50.1644,17479.0
2021-11-01 14:45:00,54.71,54.76,54.7,54.75,21721.0,50.1644,50.2102,50.1552,50.201,21721.0
2021-11-01 14:50:00,54.75,54.76,54.7,54.71,19072.0,50.201,50.2102,50.1552,50.1644,19072.0
2021-11-01 14:55:00,54.72,54.75,54.71,54.73,14505.0,50.1735,50.201,50.1644,50.1827,14505.0
2021-11-01 15:00:00,54.73,54.76,54.7,54.76,15943.0,50.1827,50.2102,50.1552,50.2102,15943.0
2021-11-01 15:05:00,54.76,54.77,54.73,54.74,14205.0,50.2102,50.2194,50.1827,50.1919,14205.0
2021-11-01 15:10:00,54.73,54.79,54.72,54.79,17267.0,50.1827,50.2377,50.1735,50.2377,17267.0
2021-11-01 15:15:00,54.79,54.79,54.7,54.7,24753.0,50.2377,50.2377,50.1552,50.1552,24753.0
2021-11-01 15:20:00,54.69,54.7,54.64,54.7,11812.0,50.146,50.1552,50.1002,50.1552,11812.0
2021-11-01 15:25:00,54.7,54.72,54.68,54.7,14554.0,50.1552,50.1735,50.1368,50.1552,14554.0
2021-11-01 15:30:00,54.71,54.79,54.71,54.79,23419.0,50.1644,50.2377,50.1644,50.2377,23419.0
2021-11-01 15:35:00,54.78,54.81,54.76,54.79,27606.0,50.2285,50.256,50.2102,50.2377,27606.0
2021-11-01 15:40:00,54.8,54.84,54.76,54.82,22931.0,50.2469,50.2836,50.2102,50.2652,22931.0
2021-11-01 15:45:00,54.82,54.84,54.79,54.82,31920.0,50.2652,50.2836,50.2377,50.2652,31920.0
2021-11-01 15:50:00,54.82,54.86,54.79,54.8,54224.0,50.2652,50.3019,50.2377,50.2469,54224.0
2021-11-01 15:55:00,54.8,54.9,54.76,54.87,137607.0,50.2469,50.3386,50.2102,50.3111,137607.0
2021-11-02 09:30:00,54.9,54.99,54.61,54.98,33815.0,50.3386,50.4211,50.0727,50.4119,33815.0
2021-11-02 09:35:00,54.98,55.04,54.88,54.9,29278.0,50.4119,50.4669,50.3202,50.3386,29278.0
2021-11-02 09:40:00,54.9,54.97,54.84,54.86,31198.0,50.3386,50.4028,50.2836,50.3019,31198.0
2021-11-02 09:45:00,54.86,54.91,54.72,54.73,30013.0,50.3019,50.3477,50.1735,50.1827,30013.0
2021-11-02 09:50:00,54.7,54.8,54.6,54.61,31072.0,50.1552,50.2469,50.0635,50.0727,31072.0
2021-11-02 09:55:00,54.63,54.73,54.59,54.61,40118.0,50.091,50.1827,50.0543,50.0727,40118.0
2021-11-02 10:00:00,54.61,54.78,54.55,54.77,42181.0,50.0727,50.2285,50.0176,50.2194,42181.0
2021-11-02 10:05:00,54.76,54.87,54.71,54.85,30359.0,50.2102,50.3111,50.1644,50.2927,30359.0
2021-11-02 10:10:00,54.85,54.88,54.72,54.74,47501.0,50.2927,50.3202,50.1735,50.1919,47501.0
2021-11-02 10:15:00,54.74,54.75,54.65,54.66,61491.0,50.1919,50.201,50.1093,50.1185,61491.0
2021-11-02 10:20:00,54.65,54.67,54.57,54.59,52812.0,50.1093,50.1277,50.036,50.0543,52812.0
2021-11-02 10:25:00,54.59,54.63,54.55,54.56,30100.0,50.0543,50.091,50.0176,50.0268,30100.0
2021-11-02 10:30:00,54.55,54.61,54.49,54.5,34251.0,50.0176,50.0727,49.9626,49.9718,34251.0
2021-11-02 10:35:00,54.5,54.65,54.41,54.65,23334.0,49.9718,50.1093,49.8893,50.1093,23334.0
2021-11-02 10:40:00,54.66,54.73,54.63,54.63,17788.0,50.1185,50.1827,50.091,50.091,17788.0
2021-11-02 10:45:00,54.63,54.7,54.62,54.63,23698.0,50.091,50.1552,50.0818,50.091,23698.0
2021-11-02 10:50:00,54.64,54.72,54.63,54.66,25699.0,50.1002,50.1735,50.091,50.1185,25699.0
2021-11-02 10:55:00,54.65,54.81,54.65,54.8,18775.0,50.1093,50.256,50.1093,50.2469,18775.0
2021-11-02 11:00:00,54.81,54.92,54.8,54.9,15519.0,50.256,50.3569,50.2469,50.3386,15519.0
2021-11-02 11:05:00,54.9,54.99,54.9,54.95,18761.0,50.3386,50.4211,50.3386,50.3844,18761.0
2021-11-02 11:10:00,54.95,54.99,54.94,54.97,13538.0,50.3844,50.4211,50.3752,50.4028,13538.0
2021-11-02 11:15:00,54.97,54.97,54.87,54.89,27602.0,50.4028,50.4028,50.3111,50.3294,27602.0
2021-11-02 11:20:00,54.89,55.02,54.86,54.99,25838.0,50.3294,50.4486,50.3019,50.4211,25838.0
2021-11-02 11:25:00,54.99,55.02,54.93,55.01,42288.0,50.4211,50.4486,50.3661,50.4394,42288.0
2021-11-02 11:30:00,55.0,55.0,54.92,54.95,39448.0,50.4303,50.4303,50.3569,50.3844,39448.0
2021-11-02 11:35:00,54.95,54.96,54.9,54.91,14197.0,50.3844,50.3936,50.3386,50.3477,14197.0
2021-11-02 11:40:00,54.9,54.91,54.87,54.87,18366.0,50.3386,50.3477,50.3111,50.3111,18366.0
2021-11-02 11:45:00,54.87,54.88,54.81,54.81,21741.0,50.3111,50.3202,50.256,50.256,21741.0
2021-11-02 11:50:00,54.81,54.83,54.78,54.8,19992.0,50.256,50.2744,50.2285,50.2469,19992.0
2021-11-02 11:55:00,54.79,54.79,54.73,54.73,13077.0,50.2377,50.2377,50.1827,50.1827,13077.0
2021-11-02 12:00:00,54.73,54.76,54.72,54.74,22643.0,50.1827,50.2102,50.1735,50.1919,22643.0
2021-11-02 12:05:00,54.74,54.75,54.7,54.72,8559.0,50.1919,50.201,50.1552,50.1735,8559.0
2021-11-02 12:10:00,54.72,54.76,54.7,54.75,17666.0,50.1735,50.2102,50.1552,50.201,17666.0
2021-11-02 12:15:00,54.75,54.85,54.74,54.85,19990.0,50.201,50.2927,50.1919,50.2927,19990.0
2021-11-02 12:20:00,54.86,54.87,54.82,54.83,10265.0,50.3019,50.3111,50.2652,50.2744,10265.0
2021-11-02 12:25:00,54.84,54.84,54.78,54.81,18787.0,50.2836,50.2836,50.2285,50.256,18787.0
2021-11-02 12:30:00,54.82,54.92,54.81,54.9,28906.0,50.2652,50.3569,50.256,50.3386,28906.0
2021-11-02 12:35:00,54.91,54.98,54.88,54.98,21442.0,50.3477,50.4119,50.3202,50.4119,21442.0
2021-11-02 12:40:00,54.97,54.98,54.92,54.93,14600.0,50.4028,50.4119,50.3569,50.3661,14600.0
2021-11-02 12:45:00,54.93,54.96,54.92,54.94,14891.0,50.3661,50.3936,50.3569,50.3752,14891.0
2021-11-02 12:50:00,54.94,54.94,54.89,54.9,11314.0,50.3752,50.3752,50.3294,50.3386,11314.0
2021-11-02 12:55:00,54.89,54.96,54.88,54.93,8585.0,50.3294,50.3936,50.3202,50.3661,8585.0
2021-11-02 13:00:00,54.93,54.96,54.92,54.94,8015.0,50.3661,50.3936,50.3569,50.3752,8015.0
2021-11-02 13:05:00,54.93,54.96,54.92,54.95,7231.0,50.3661,50.3936,50.3569,50.3844,7231.0
2021-11-02 13:10:00,54.96,54.99,54.95,54.97,13778.0,50.3936,50.4211,50.3844,50.4028,13778.0
2021-11-02 13:15:00,54.96,54.99,54.96,54.97,9079.0,50.3936,50.4211,50.3936,50.4028,9079.0
2021-11-02 13:20:00,54.97,55.0,54.96,54.98,14976.0,50.4028,50.4303,50.3936,50.4119,14976.0
2021-11-02 13:25:00,54.99,54.99,54.92,54.93,25099.0,50.4211,50.4211,50.3569,50.3661,25099.0
2021-11-02 13:30:00,54.94,54.94,54.87,54.88,14572.0,50.3752,50.3752,50.3111,50.3202,14572.0
2021-11-02 13:35:00,54.88,54.95,54.87,54.94,42010.0,50.3202,50.3844,50.3111,50.3752,42010.0
2021-11-02 13:40:00,54.93,54.95,54.91,54.95,26802.0,50.3661,50.3844,50.3477,50.3844,26802.0
2021-11-02 13:45:00,54.95,54.97,54.92,54.95,14273.0,50.3844,50.4028,50.3569,50.3844,14273.0
2021-11-02 13:50:00,54.95,55.0,54.94,55.0,6871.0,50.3844,50.4303,50.3752,50.4303,6871.0
2021-11-02 13:55:00,55.0,55.03,54.99,55.02,22698.0,50.4303,50.4578,50.4211,50.4486,22698.0
2021-11-02 14:00:00,55.01,55.06,55.01,55.05,16454.0,50.4394,50.4853,50.4394,50.4761,16454.0
2021-11-02 14:05:00,55.04,55.05,54.95,54.97,18018.0,50.4669,50.4761,50.3844,50.4028,18018.0
2021-11-02 14:10:00,54.96,54.98,54.94,54.95,21051.0,50.3936,50.4119,50.3752,50.3844,21051.0
2021-11-02 14:15:00,54.95,54.98,54.93,54.98,16244.0,50.3844,50.4119,50.3661,50.4119,16244.0
2021-11-02 14:20:00,54.98,54.99,54.93,54.94,21566.0,50.4119,50.4211,50.3661,50.3752,21566.0
2021-11-02 14:25:00,54.93,54.97,54.92,54.97,32911.0,50.3661,50.4028,50.3569,50.4028,32911.0
2021-11-02 14:30:00,54.97,55.03,54.96,55.0,26861.0,50.4028,50.4578,50.3936,50.4303,26861.0
2021-11-02 14:35:00,55.0,55.02,54.99,55.01,11932.0,50.4303,50.4486,50.4211,50.4394,11932.0
2021-11-02 14:40:00,55.01,55.07,55.01,55.07,18627.0,50.4394,50.4944,50.4394,50.4944,18627.0
2021-11-02 14:45:00,55.08,55.11,55.07,55.08,16817.0,50.5036,50.5311,50.4944,50.5036,16817.0
2021-11-02 14:50:00,55.07,55.08,55.01,55.02,22101.0,50.4944,50.5036,50.4394,50.4486,22101.0
2021-11-02 14:55:00,55.03,55.08,55.02,55.07,12105.0,50.4578,50.5036,50.4486,50.4944,12105.0
2021-11-02 15:00:00,55.08,55.12,55.07,55.11,13064.0,50.5036,50.5403,50.4944,50.5311,13064.0
2021-11-02 15:05:00,55.1,55.11,55.08,55.08,10046.0,50.5219,50.5311,50.5036,50.5036,10046.0
2021-11-02 15:10:00,55.09,55.13,55.08,55.12,16917.0,50.5128,50.5495,50.5036,50.5403,16917.0
2021-11-02 15:15:00,55.13,55.25,55.13,55.23,27340.0,50.5495,50.6595,50.5495,50.6411,27340.0
2021-11-02 15:20:00,55.23,55.24,55.16,55.17,17567.0,50.6411,50.6503,50.577,50.5861,17567.0
2021-11-02 15:25:00,55.16,55.24,55.16,55.24,17839.0,50.577,50.6503,50.577,50.6503,17839.0
2021-11-02 15:30:00,55.23,55.25,55.14,55.15,19291.0,50.6411,50.6595,50.5586,50.5678,19291.0
2021-11-02 15:35:00,55.15,55.16,55.11,55.12,19114.0,50.5678,50.577,50.5311,50.5403,19114.0
2021-11-02 15:40:00,55.12,55.14,55.1,55.13,26032.0,50.5403,50.5586,50.5219,50.5495,26032.0
2021-11-02 15:45:00,55.13,55.17,55.12,55.15,52145.0,50.5495,50.5861,50.5403,50.5678,52145.0
2021-11-02 15:50:00,55.14,55.14,55.07,55.08,65778.0,50.5586,50.5586,50.4944,50.5036,65778.0
2021-11-02 15:55:00,55.08,55.16,55.05,55.12,162060.0,50.5036,50.577,50.4761,50.5403,162060.0
2021-11-03 09:30:00,54.85,55.13,54.77,55.04,34305.0,50.2927,50.5495,50.2194,50.4669,34305.0
2021-11-03 09:35:00,55.06,55.1,54.98,55.01,16495.0,50.4853,50.5219,50.4119,50.4394,16495.0
2021-11-03 09:40:00,55.0,55.4,55.0,55.39,25675.0,50.4303,50.797,50.4303,50.7879,25675.0
2021-11-03 09:45:00,55.4,55.4,55.23,55.3,42526.0,50.797,50.797,50.6411,50.7053,42526.0
2021-11-03 09:50:00,55.3,55.36,55.28,55.3,34309.0,50.7053,50.7603,50.687,50.7053,34309.0
2021-11-03 09:55:00,55.31,55.54,55.3,55.5,43995.0,50.7145,50.9254,50.7053,50.8887,43995.0
2021-11-03 10:00:00,55.48,55.62,55.48,55.55,63879.0,50.8704,50.9987,50.8704,50.9346,63879.0
2021-11-03 10:05:00,55.55,55.67,55.48,55.65,58097.0,50.9346,51.0446,50.8704,51.0263,58097.0
2021-11-03 10:10:00,55.65,55.7,55.53,55.61,31627.0,51.0263,51.0721,50.9162,50.9896,31627.0
2021-11-03 10:15:00,55.6,55.64,55.53,55.6,48671.0,50.9804,51.0171,50.9162,50.9804,48671.0
2021-11-03 10:20:00,55.59,55.59,55.46,55.52,23706.0,50.9712,50.9712,50.852,50.9071,23706.0
2021-11-03 10:25:00,55.52,55.6,55.48,55.59,43432.0,50.9071,50.9804,50.8704,50.9712,43432.0
2021-11-03 10:30:00,55.59,55.71,55.58,55.71,23789.0,50.9712,51.0813,50.9621,51.0813,23789.0
2021-11-03 10:35:00,55.7,55.85,55.65,55.85,20182.0,51.0721,51.2096,51.0263,51.2096,20182.0
2021-11-03 10:40:00,55.84,55.92,55.82,55.89,21232.0,51.2005,51.2738,51.1821,51.2463,21232.0
2021-11-03 10:45:00,55.89,55.97,55.89,55.97,16412.0,51.2463,51.3197,51.2463,51.3197,16412.0
2021-11-03 10:50:00,55.98,56.0,55.94,55.99,23155.0,51.3288,51.3472,51.2922,51.338,23155.0
2021-11-03 10:55:00,56.0,56.14,55.99,56.03,14615.0,51.3472,51.4755,51.338,51.3747,14615.0
2021-11-03 11:00:00,56.02,56.19,55.99,56.16,24576.0,51.3655,51.5214,51.338,51.4939,24576.0
2021-11-03 11:05:00,56.16,56.19,56.09,56.19,20366.0,51.4939,51.5214,51.4297,51.5214,20366.0
2021-11-03 11:10:00,56.2,56.28,56.17,56.28,26174.0,51.5306,51.6039,51.503,51.6039,26174.0
2021-11-03 11:15:00,56.28,56.36,56.28,56.34,71757.0,51.6039,51.6773,51.6039,51.6589,71757.0
2021-11-03 11:20:00,56.35,56.4,56.3,56.33,26603.0,51.6681,51.7139,51.6222,51.6498,26603.0
2021-11-03 11:25:00,56.33,56.38,56.28,56.3,35668.0,51.6498,51.6956,51.6039,51.6222,35668.0
2021-11-03 11:30:00,56.3,56.48,56.29,56.48,21145.0,51.6222,51.7873,51.6131,51.7873,21145.0
2021-11-03 11:35:00,56.48,56.49,56.45,56.46,15338.0,51.7873,51.7965,51.7598,51.769,15338.0
2021-11-03 11:40:00,56.45,56.5,56.38,56.5,15889.0,51.7598,51.8056,51.6956,51.8056,15889.0
2021-11-03 11:45:00,56.5,56.51,56.45,56.48,14255.0,51.8056,51.8148,51.7598,51.7873,14255.0
2021-11-03 11:50:00,56.48,56.49,56.14,56.14,114534.0,51.7873,51.7965,51.4755,51.4755,114534.0
2021-11-03 11:55:00,56.14,56.26,56.05,56.26,130852.0,51.4755,51.5856,51.393,51.5856,130852.0
2021-11-03 12:00:00,56.26,56.41,56.26,56.38,41040.0,51.5856,51.7231,51.5856,51.6956,41040.0
2021-11-03 12:05:00,56.37,56.42,56.34,56.4,15313.0,51.6864,51.7323,51.6589,51.7139,15313.0
2021-11-03 12:10:00,56.4,56.4,56.34,56.36,27242.0,51.7139,51.7139,51.6589,51.6773,27242.0
2021-11-03 12:15:00,56.38,56.38,56.1,56.1,65929.0,51.6956,51.6956,51.4389,51.4389,65929.0
2021-11-03 12:20:00,56.1,56.12,55.89,55.9,85380.0,51.4389,51.4572,51.2463,51.2555,85380.0
2021-11-03 12:25:00,55.9,56.07,55.82,56.07,63528.0,51.2555,51.4114,51.1821,51.4114,63528.0
2021-11-03 12:30:00,56.07,56.09,55.95,56.09,48816.0,51.4114,51.4297,51.3013,51.4297,48816.0
2021-11-03 12:35:00,56.09,56.11,56.07,56.07,17412.0,51.4297,51.448,51.4114,51.4114,17412.0
2021-11-03 12:40:00,56.07,56.08,55.98,55.98,14695.0,51.4114,51.4205,51.3288,51.3288,14695.0
2021-11-03 12:45:00,55.97,55.99,55.94,55.94,10450.0,51.3197,51.338,51.2922,51.2922,10450.0
2021-11-03 12:50:00,55.94,55.97,55.91,55.97,15068.0,51.2922,51.3197,51.2646,51.3197,15068.0
2021-11-03 12:55:00,55.98,55.98,55.9,55.9,31360.0,51.3288,51.3288,51.2555,51.2555,31360.0
2021-11-03 13:00:00,55.9,56.0,55.88,55.88,25882.0,51.2555,51.3472,51.2371,51.2371,25882.0
2021-11-03 13:05:00,55.89,55.93,55.83,55.93,17924.0,51.2463,51.283,51.1913,51.283,17924.0
2021-11-03 13:10:00,55.93,55.93,55.84,55.86,37664.0,51.283,51.283,51.2005,51.2188,37664.0
2021-11-03 13:15:00,55.87,55.89,55.69,55.7,77550.0,51.228,51.2463,51.0629,51.0721,77550.0
2021-11-03 13:20:00,55.7,55.78,55.64,55.73,101191.0,51.0721,51.1455,51.0171,51.0996,101191.0
2021-11-03 13:25:00,55.74,55.77,55.72,55.74,22089.0,51.1088,51.1363,51.0904,51.1088,22089.0
2021-11-03 13:30:00,55.74,55.78,55.71,55.75,11796.0,51.1088,51.1455,51.0813,51.1179,11796.0
2021-11-03 13:35:00,55.76,55.79,55.74,55.78,10742.0,51.1271,51.1546,51.1088,51.1455,10742.0
2021-11-03 13:40:00,55.77,55.84,55.75,55.84,14018.0,51.1363,51.2005,51.1179,51.2005,14018.0
2021-11-03 13:45:00,55.84,55.84,55.79,55.82,20901.0,51.2005,51.2005,51.1546,51.1821,20901.0
2021-11-03 13:50:00,55.82,55.82,55.65,55.72,64528.0,51.1821,51.1821,51.0263,51.0904,64528.0
2021-11-03 13:55:00,55.73,55.8,55.73,55.8,15321.0,51.0996,51.1638,51.0996,51.1638,15321.0
2021-11-03 14:00:00,55.81,56.0,55.8,55.85,27424.0,51.173,51.3472,51.1638,51.2096,27424.0
2021-11-03 14:05:00,55.85,56.0,55.82,55.97,90628.0,51.2096,51.3472,51.1821,51.3197,90628.0
2021-11-03 14:10:00,55.95,56.16,55.92,56.16,70403.0,51.3013,51.4939,51.2738,51.4939,70403.0
2021-11-03 14:15:00,56.16,56.21,56.14,56.21,21376.0,51.4939,51.5397,51.4755,51.5397,21376.0
2021-11-03 14:20:00,56.2,56.22,56.12,56.16,17507.0,51.5306,51.5489,51.4572,51.4939,17507.0
2021-11-03 14:25:00,56.15,56.17,56.02,56.03,14229.0,51.4847,51.503,51.3655,51.3747,14229.0
2021-11-03 14:30:00,56.03,56.09,56.0,56.08,18202.0,51.3747,51.4297,51.3472,51.4205,18202.0
2021-11-03 14:35:00,56.08,56.12,56.0,56.01,55983.0,51.4205,51.4572,51.3472,51.3563,55983.0
2021-11-03 14:40:00,56.01,56.06,55.94,56.06,71978.0,51.3563,51.4022,51.2922,51.4022,71978.0
2021-11-03 14:45:00,56.07,56.16,56.05,56.16,24451.0,51.4114,51.4939,51.393,51.4939,24451.0
2021-11-03 14:50:00,56.16,56.27,56.12,56.25,23615.0,51.4939,51.5947,51.4572,51.5764,23615.0
2021-11-03 14:55:00,56.24,56.28,56.18,56.19,19383.0,51.5672,51.6039,51.5122,51.5214,19383.0
2021-11-03 15:00:00,56.2,56.25,56.16,56.16,47546.0,51.5306,51.5764,51.4939,51.4939,47546.0
2021-11-03 15:05:00,56.16,56.19,56.13,56.16,114621.0,51.4939,51.5214,51.4664,51.4939,114621.0
2021-11-03 15:10:00,56.16,56.16,56.03,56.07,70463.0,51.4939,51.4939,51.3747,51.4114,70463.0
2021-11-03 15:15:00,56.07,56.07,56.0,56.0,119229.0,51.4114,51.4114,51.3472,51.3472,119229.0
2021-11-03 15:20:00,56.01,56.08,55.9,56.07,167880.0,51.3563,51.4205,51.2555,51.4114,167880.0
2021-11-03 15:25:00,56.08,56.1,55.99,56.1,33017.0,51.4205,51.4389,51.338,51.4389,33017.0
2021-11-03 15:30:00,56.12,56.12,55.97,56.02,34061.0,51.4572,51.4572,51.3197,51.3655,34061.0
2021-11-03 15:35:00,56.02,56.05,55.93,55.96,24569.0,51.3655,51.393,51.283,51.3105,24569.0
2021-11-03 15:40:00,55.96,56.07,55.95,56.05,39444.0,51.3105,51.4114,51.3013,51.393,39444.0
2021-11-03 15:45:00,56.05,56.11,56.0,56.09,62882.0,51.393,51.448,51.3472,51.4297,62882.0
2021-11-03 15:50:00,56.09,56.1,56.03,56.07,71974.0,51.4297,51.4389,51.3747,51.4114,71974.0
2021-11-03 15:55:00,56.08,56.09,56.02,56.05,154426.0,51.4205,51.4297,51.3655,51.393,154426.0
2021-11-04 09:30:00,55.88,55.99,55.52,55.67,40431.0,51.2371,51.338,50.9071,51.0446,40431.0
2021-11-04 09:35:00,55.67,55.73,55.38,55.4,60106.0,51.0446,51.0996,50.7787,50.797,60106.0
2021-11-04 09:40:00,55.39,55.42,55.25,55.32,58653.0,50.7879,50.8154,50.6595,50.7237,58653.0
2021-11-04 09:45:00,55.32,55.32,54.97,55.08,52817.0,50.7237,50.7237,50.4028,50.5036,52817.0
2021-11-04 09:50:00,55.13,55.16,55.02,55.11,25771.0,50.5495,50.577,50.4486,50.5311,25771.0
2021-11-04 09:55:00,55.11,55.26,55.04,55.12,39892.0,50.5311,50.6687,50.4669,50.5403,39892.0
2021-11-04 10:00:00,55.13,55.4,55.07,55.37,43555.0,50.5495,50.797,50.4944,50.7695,43555.0
2021-11-04 10:05:00,55.36,55.51,55.35,55.43,28056.0,50.7603,50.8979,50.7512,50.8245,28056.0
2021-11-04 10:10:00,55.44,55.46,55.22,55.23,43832.0,50.8337,50.852,50.632,50.6411,43832.0
2021-11-04 10:15:00,55.24,55.44,55.23,55.44,20505.0,50.6503,50.8337,50.6411,50.8337,20505.0
2021-11-04 10:20:00,55.44,55.44,55.21,55.23,25148.0,50.8337,50.8337,50.6228,50.6411,25148.0
2021-11-04 10:25:00,55.22,55.31,55.22,55.29,12306.0,50.632,50.7145,50.632,50.6962,12306.0
2021-11-04 10:30:00,55.29,55.32,55.16,55.18,15431.0,50.6962,50.7237,50.577,50.5953,15431.0
2021-11-04 10:35:00,55.15,55.15,55.02,55.1,16903.0,50.5678,50.5678,50.4486,50.5219,16903.0
2021-11-04 10:40:00,55.11,55.2,55.11,55.2,13848.0,50.5311,50.6136,50.5311,50.6136,13848.0
2021-11-04 10:45:00,55.2,55.22,55.03,55.03,18137.0,50.6136,50.632,50.4578,50.4578,18137.0
2021-11-04 10:50:00,55.01,55.02,54.85,54.88,40168.0,50.4394,50.4486,50.2927,50.3202,40168.0
2021-11-04 10:55:00,54.88,54.91,54.79,54.83,19689.0,50.3202,50.3477,50.2377,50.2744,19689.0
2021-11-04 11:00:00,54.82,54.89,54.79,54.83,20450.0,50.2652,50.3294,50.2377,50.2744,20450.0
2021-11-04 11:05:00,54.83,54.87,54.71,54.83,27056.0,50.2744,50.3111,50.1644,50.2744,27056.0
2021-11-04 11:10:00,54.82,54.92,54.79,54.82,24322.0,50.2652,50.3569,50.2377,50.2652,24322.0
2021-11-04 11:15:00,54.83,54.84,54.71,54.78,15286.0,50.2744,50.2836,50.1644,50.2285,15286.0
2021-11-04 11:20:00,54.8,54.84,54.76,54.76,23721.0,50.2469,50.2836,50.2102,50.2102,23721.0
2021-11-04 11:25:00,54.77,54.81,54.75,54.8,18329.0,50.2194,50.256,50.201,50.2469,18329.0
2021-11-04 11:30:00,54.8,54.81,54.77,54.79,19766.0,50.2469,50.256,50.2194,50.2377,19766.0
2021-11-04 11:35:00,54.78,54.9,54.74,54.9,22134.0,50.2285,50.3386,50.1919,50.3386,22134.0
2021-11-04 11:40:00,54.89,54.97,54.86,54.94,19023.0,50.3294,50.4028,50.3019,50.3752,19023.0
2021-11-04 11:45:00,54.94,54.95,54.89,54.91,11859.0,50.3752,50.3844,50.3294,50.3477,11859.0
2021-11-04 11:50:00,54.9,54.99,54.87,54.99,19098.0,50.3386,50.4211,50.3111,50.4211,19098.0
2021-11-04 11:55:00,55.0,55.15,55.0,55.13,20741.0,50.4303,50.5678,50.4303,50.5495,20741.0
2021-11-04 12:00:00,55.14,55.23,55.11,55.14,45172.0,50.5586,50.6411,50.5311,50.5586,45172.0
2021-11-04 12:05:00,55.15,55.2,55.13,55.16,21566.0,50.5678,50.6136,50.5495,50.577,21566.0
2021-11-04 12:10:00,55.16,55.17,55.11,55.17,19440.0,50.577,50.5861,50.5311,50.5861,19440.0
2021-11-04 12:15:00,55.16,55.16,55.02,55.05,24088.0,50.577,50.577,50.4486,50.4761,24088.0
2021-11-04 12:20:00,55.04,55.07,55.03,55.03,11334.0,50.4669,50.4944,50.4578,50.4578,11334.0
2021-11-04 12:25:00,55.01,55.06,54.98,55.01,8674.0,50.4394,50.4853,50.4119,50.4394,8674.0
2021-11-04 12:30:00,55.0,55.05,54.97,55.05,10367.0,50.4303,50.4761,50.4028,50.4761,10367.0
2021-11-04 12:35:00,55.05,55.09,55.03,55.04,10546.0,50.4761,50.5128,50.4578,50.4669,10546.0
2021-11-04 12:40:00,55.03,55.14,55.03,55.14,17855.0,50.4578,50.5586,50.4578,50.5586,17855.0
2021-11-04 12:45:00,55.14,55.17,55.11,55.17,10542.0,50.5586,50.5861,50.5311,50.5861,10542.0
2021-11-04 12:50:00,55.18,55.22,55.18,55.22,10110.0,50.5953,50.632,50.5953,50.632,10110.0
2021-11-04 12:55:00,55.22,55.22,55.11,55.11,11669.0,50.632,50.632,50.5311,50.5311,11669.0
2021-11-04 13:00:00,55.12,55.17,55.08,55.15,14060.0,50.5403,50.5861,50.5036,50.5678,14060.0
2021-11-04 13:05:00,55.15,55.2,55.12,55.13,7593.0,50.5678,50.6136,50.5403,50.5495,7593.0
2021-11-04 13:10:00,55.14,55.19,55.14,55.19,4137.0,50.5586,50.6045,50.5586,50.6045,4137.0
2021-11-04 13:15:00,55.19,55.25,55.19,55.24,18834.0,50.6045,50.6595,50.6045,50.6503,18834.0
2021-11-04 13:20:00,55.23,55.24,55.18,55.21,10997.0,50.6411,50.6503,50.5953,50.6228,10997.0
2021-11-04 13:25:00,55.2,55.24,55.19,55.24,7487.0,50.6136,50.6503,50.6045,50.6503,7487.0
2021-11-04 13:30:00,55.23,55.24,55.14,55.16,12044.0,50.6411,50.6503,50.5586,50.577,12044.0
2021-11-04 13:35:00,55.16,55.16,55.1,55.15,10300.0,50.577,50.577,50.5219,50.5678,10300.0
2021-11-04 13:40:00,55.16,55.19,55.14,55.16,13301.0,50.577,50.6045,50.5586,50.577,13301.0
2021-11-04 13:45:00,55.16,55.16,55.11,55.12,20862.0,50.577,50.577,50.5311,50.5403,20862.0
2021-11-04 13:50:00,55.12,55.16,55.1,55.15,10801.0,50.5403,50.577,50.5219,50.5678,10801.0
2021-11-04 13:55:00,55.15,55.2,55.13,55.2,16560.0,50.5678,50.6136,50.5495,50.6136,16560.0
2021-11-04 14:00:00,55.19,55.19,55.12,55.12,18442.0,50.6045,50.6045,50.5403,50.5403,18442.0
2021-11-04 14:05:00,55.12,55.24,55.12,55.22,13005.0,50.5403,50.6503,50.5403,50.632,13005.0
2021-11-04 14:10:00,55.22,55.26,55.21,55.21,12959.0,50.632,50.6687,50.6228,50.6228,12959.0
2021-11-04 14:15:00,55.2,55.22,55.17,55.2,15217.0,50.6136,50.632,50.5861,50.6136,15217.0
2021-11-04 14:20:00,55.2,55.22,55.18,55.2,15541.0,50.6136,50.632,50.5953,50.6136,15541.0
2021-11-04 14:25:00,55.2,55.2,55.14,55.15,12464.0,50.6136,50.6136,50.5586,50.5678,12464.0
2021-11-04 14:30:00,55.14,55.14,55.1,55.13,15219.0,50.5586,50.5586,50.5219,50.5495,15219.0
2021-11-04 14:35:00,55.12,55.14,55.1,55.12,14205.0,50.5403,50.5586,50.5219,50.5403,14205.0
2021-11-04 14:40:00,55.12,55.2,55.12,55.19,12031.0,50.5403,50.6136,50.5403,50.6045,12031.0
2021-11-04 14:45:00,55.19,55.19,55.14,55.15,16326.0,50.6045,50.6045,50.5586,50.5678,16326.0
2021-11-04 14:50:00,55.16,55.23,55.15,55.23,18589.0,50.577,50.6411,50.5678,50.6411,18589.0
2021-11-04 14:55:00,55.23,55.27,55.21,55.27,12466.0,50.6411,50.6778,50.6228,50.6778,12466.0
2021-11-04 15:00:00,55.26,55.27,55.21,55.22,30868.0,50.6687,50.6778,50.6228,50.632,30868.0
2021-11-04 15:05:00,55.22,55.25,55.21,55.25,17556.0,50.632,50.6595,50.6228,50.6595,17556.0
2021-11-04 15:10:00,55.24,55.32,55.24,55.32,18197.0,50.6503,50.7237,50.6503,50.7237,18197.0
2021-11-04 15:15:00,55.33,55.38,55.32,55.38,14691.0,50.7328,50.7787,50.7237,50.7787,14691.0
2021-11-04 15:20:00,55.37,55.45,55.37,55.44,12185.0,50.7695,50.8429,50.7695,50.8337,12185.0
2021-11-04 15:25:00,55.43,55.47,55.42,55.43,22493.0,50.8245,50.8612,50.8154,50.8245,22493.0
2021-11-04 15:30:00,55.43,55.48,55.4,55.48,32276.0,50.8245,50.8704,50.797,50.8704,32276.0
2021-11-04 15:35:00,55.48,55.52,55.48,55.51,26612.0,50.8704,50.9071,50.8704,50.8979,26612.0
2021-11-04 15:40:00,55.51,55.59,55.47,55.59,45172.0,50.8979,50.9712,50.8612,50.9712,45172.0
2021-11-04 15:45:00,55.58,55.66,55.57,55.62,55990.0,50.9621,51.0354,50.9529,50.9987,55990.0
2021-11-04 15:50:00,55.62,55.68,55.6,55.65,51856.0,50.9987,51.0538,50.9804,51.0263,51856.0
2021-11-04 15:55:00,55.65,55.72,55.63,55.7,213846.0,51.0263,51.0904,51.0079,51.0721,213846.0
2021-11-05 09:30:00,56.34,56.61,56.08,56.58,57969.0,51.6589,51.9065,51.4205,51.879,57969.0
2021-11-05 09:35:00,56.6,56.77,56.5,56.56,21826.0,51.8973,52.0532,51.8056,51.8606,21826.0
2021-11-05 09:40:00,56.57,57.03,56.45,56.98,54704.0,51.8698,52.2916,51.7598,52.2457,54704.0
2021-11-05 09:45:00,56.98,57.07,56.94,57.01,29686.0,52.2457,52.3283,52.2091,52.2733,29686.0
2021-11-05 09:50:00,57.01,57.16,56.88,57.15,28719.0,52.2733,52.4108,52.1541,52.4016,28719.0
2021-11-05 09:55:00,57.14,57.24,57.01,57.18,17558.0,52.3925,52.4841,52.2733,52.4291,17558.0
2021-11-05 10:00:00,57.13,57.22,57.06,57.11,23681.0,52.3833,52.4658,52.3191,52.3649,23681.0
2021-11-05 10:05:00,57.1,57.14,57.0,57.07,17573.0,52.3558,52.3925,52.2641,52.3283,17573.0
2021-11-05 10:10:00,57.07,57.21,57.04,57.16,23431.0,52.3283,52.4566,52.3008,52.4108,23431.0
2021-11-05 10:15:00,57.18,57.24,57.13,57.21,29925.0,52.4291,52.4841,52.3833,52.4566,29925.0
2021-11-05 10:20:00,57.21,57.26,57.08,57.1,24578.0,52.4566,52.5025,52.3374,52.3558,24578.0
2021-11-05 10:25:00,57.1,57.18,57.06,57.06,42519.0,52.3558,52.4291,52.3191,52.3191,42519.0
2021-11-05 10:30:00,57.07,57.09,56.99,57.03,54497.0,52.3283,52.3466,52.2549,52.2916,54497.0
2021-11-05 10:35:00,57.04,57.12,56.87,56.88,57704.0,52.3008,52.3741,52.1449,52.1541,57704.0
2021-11-05 10:40:00,56.89,56.99,56.84,56.99,47744.0,52.1632,52.2549,52.1174,52.2549,47744.0
2021-11-05 10:45:00,57.0,57.15,56.96,57.15,53076.0,52.2641,52.4016,52.2274,52.4016,53076.0
2021-11-05 10:50:00,57.15,57.17,57.05,57.08,43881.0,52.4016,52.42,52.3099,52.3374,43881.0
2021-11-05 10:55:00,57.08,57.14,57.04,57.09,51834.0,52.3374,52.3925,52.3008,52.3466,51834.0
2021-11-05 11:00:00,57.09,57.29,57.05,57.26,58771.0,52.3466,52.53,52.3099,52.5025,58771.0
2021-11-05 11:05:00,57.26,57.26,57.13,57.17,34414.0,52.5025,52.5025,52.3833,52.42,34414.0
2021-11-05 11:10:00,57.17,57.19,57.1,57.11,53125.0,52.42,52.4383,52.3558,52.3649,53125.0
2021-11-05 11:15:00,57.11,57.12,56.96,56.97,24283.0,52.3649,52.3741,52.2274,52.2366,24283.0
2021-11-05 11:20:00,56.97,57.05,56.94,57.04,18997.0,52.2366,52.3099,52.2091,52.3008,18997.0
2021-11-05 11:25:00,57.04,57.08,57.02,57.06,16174.0,52.3008,52.3374,52.2824,52.3191,16174.0
2021-11-05 11:30:00,57.05,57.09,57.01,57.03,22523.0,52.3099,52.3466,52.2733,52.2916,22523.0
2021-11-05 11:35:00,57.03,57.04,56.88,56.91,73466.0,52.2916,52.3008,52.1541,52.1816,73466.0
2021-11-05 11:40:00,56.91,56.92,56.8,56.81,30655.0,52.1816,52.1907,52.0807,52.0899,30655.0
2021-11-05 11:45:00,56.8,56.93,56.8,56.88,23868.0,52.0807,52.1999,52.0807,52.1541,23868.0
2021-11-05 11:50:00,56.88,56.88,56.77,56.79,24899.0,52.1541,52.1541,52.0532,52.0715,24899.0
2021-11-05 11:55:00,56.8,56.8,56.72,56.73,26534.0,52.0807,52.0807,52.0074,52.0165,26534.0
2021-11-05 12:00:00,56.74,56.81,56.74,56.77,27774.0,52.0257,52.0899,52.0257,52.0532,27774.0
2021-11-05 12:05:00,56.77,56.83,56.73,56.83,37462.0,52.0532,52.1082,52.0165,52.1082,37462.0
2021-11-05 12:10:00,56.83,56.83,56.66,56.68,45425.0,52.1082,52.1082,51.9523,51.9707,45425.0
2021-11-05 12:15:00,56.68,56.69,56.59,56.61,18364.0,51.9707,51.9798,51.8882,51.9065,18364.0
2021-11-05 12:20:00,56.61,56.64,56.58,56.62,18375.0,51.9065,51.934,51.879,51.9157,18375.0
2021-11-05 12:25:00,56.61,56.71,56.59,56.68,12395.0,51.9065,51.9982,51.8882,51.9707,12395.0
2021-11-05 12:30:00,56.69,56.7,56.63,56.64,16981.0,51.9798,51.989,51.9248,51.934,16981.0
2021-11-05 12:35:00,56.64,56.64,56.6,56.62,21855.0,51.934,51.934,51.8973,51.9157,21855.0
2021-11-05 12:40:00,56.63,56.63,56.51,56.58,34142.0,51.9248,51.9248,51.8148,51.879,34142.0
2021-11-05 12:45:00,56.58,56.63,56.53,56.61,23570.0,51.879,51.9248,51.8331,51.9065,23570.0
2021-11-05 12:50:00,56.61,56.61,56.51,56.55,23238.0,51.9065,51.9065,51.8148,51.8515,23238.0
2021-11-05 12:55:00,56.54,56.56,56.49,56.51,17641.0,51.8423,51.8606,51.7965,51.8148,17641.0
2021-11-05 13:00:00,56.52,56.58,56.5,56.55,20648.0,51.824,51.879,51.8056,51.8515,20648.0
2021-11-05 13:05:00,56.55,56.58,56.52,56.55,18458.0,51.8515,51.879,51.824,51.8515,18458.0
2021-11-05 13:10:00,56.54,56.58,56.53,56.58,19010.0,51.8423,51.879,51.8331,51.879,19010.0
2021-11-05 13:15:00,56.58,56.69,56.57,56.69,20493.0,51.879,51.9798,51.8698,51.9798,20493.0
2021-11-05 13:20:00,56.68,56.71,56.65,56.65,20674.0,51.9707,51.9982,51.9432,51.9432,20674.0
2021-11-05 13:25:00,56.65,56.65,56.53,56.53,30863.0,51.9432,51.9432,51.8331,51.8331,30863.0
2021-11-05 13:30:00,56.54,56.67,56.54,56.66,24525.0,51.8423,51.9615,51.8423,51.9523,24525.0
2021-11-05 13:35:00,56.66,56.68,56.56,56.56,22409.0,51.9523,51.9707,51.8606,51.8606,22409.0
2021-11-05 13:40:00,56.55,56.56,56.45,56.47,21787.0,51.8515,51.8606,51.7598,51.7781,21787.0
2021-11-05 13:45:00,56.46,56.48,56.34,56.37,22798.0,51.769,51.7873,51.6589,51.6864,22798.0
2021-11-05 13:50:00,56.37,56.46,56.36,56.44,56788.0,51.6864,51.769,51.6773,51.7506,56788.0
2021-11-05 13:55:00,56.44,56.5,56.43,56.49,12683.0,51.7506,51.8056,51.7414,51.7965,12683.0
2021-11-05 14:00:00,56.5,56.51,56.45,56.51,14643.0,51.8056,51.8148,51.7598,51.8148,14643.0
2021-11-05 14:05:00,56.51,56.61,56.51,56.6,16494.0,51.8148,51.9065,51.8148,51.8973,16494.0
2021-11-05 14:10:00,56.6,56.62,56.54,56.62,14854.0,51.8973,51.9157,51.8423,51.9157,14854.0
2021-11-05 14:15:00,56.62,56.63,56.6,56.61,15609.0,51.9157,51.9248,51.8973,51.9065,15609.0
2021-11-05 14:20:00,56.62,56.63,56.55,56.56,26916.0,51.9157,51.9248,51.8515,51.8606,26916.0
2021-11-05 14:25:00,56.55,56.62,56.55,56.6,32320.0,51.8515,51.9157,51.8515,51.8973,32320.0
2021-11-05 14:30:00,56.61,56.64,56.58,56.6,12390.0,51.9065,51.934,51.879,51.8973,12390.0
2021-11-05 14:35:00,56.59,56.59,56.52,56.54,20555.0,51.8882,51.8882,51.824,51.8423,20555.0
2021-11-05 14:40:00,56.53,56.56,56.52,56.55,25505.0,51.8331,51.8606,51.824,51.8515,25505.0
2021-11-05 14:45:00,56.54,56.56,56.51,56.54,12976.0,51.8423,51.8606,51.8148,51.8423,12976.0
2021-11-05 14:50:00,56.54,56.56,56.53,56.56,12299.0,51.8423,51.8606,51.8331,51.8606,12299.0
2021-11-05 14:55:00,56.57,56.61,56.56,56.57,13741.0,51.8698,51.9065,51.8606,51.8698,13741.0
2021-11-05 15:00:00,56.58,56.6,56.5,56.5,23743.0,51.879,51.8973,51.8056,51.8056,23743.0
2021-11-05 15:05:00,56.5,56.58,56.5,56.58,20731.0,51.8056,51.879,51.8056,51.879,20731.0
2021-11-05 15:10:00,56.58,56.6,56.54,56.6,19750.0,51.879,51.8973,51.8423,51.8973,19750.0
2021-11-05 15:15:00,56.61,56.61,56.56,56.58,22161.0,51.9065,51.9065,51.8606,51.879,22161.0
2021-11-05 15:20:00,56.58,56.6,56.56,56.6,21770.0,51.879,51.8973,51.8606,51.8973,21770.0
2021-11-05 15:25:00,56.6,56.61,56.5,56.52,27660.0,51.8973,51.9065,51.8056,51.824,27660.0
2021-11-05 15:30:00,56.51,56.55,56.45,56.55,40399.0,51.8148,51.8515,51.7598,51.8515,40399.0
2021-11-05 15:35:00,56.55,56.68,56.55,56.64,30036.0,51.8515,51.9707,51.8515,51.934,30036.0
2021-11-05 15:40:00,56.65,56.65,56.56,56.61,51248.0,51.9432,51.9432,51.8606,51.9065,51248.0
2021-11-05 15:45:00,56.61,56.68,56.59,56.63,89367.0,51.9065,51.9707,51.8882,51.9248,89367.0
2021-11-05 15:50:00,56.63,56.76,56.63,56.69,56866.0,51.9248,52.044,51.9248,51.9798,56866.0
2021-11-05 15:55:00,56.69,56.77,56.66,56.75,129396.0,51.9798,52.0532,51.9523,52.0349,129396.0
2021-11-08 09:30:00,56.99,57.11,56.6,56.93,36642.0,52.2549,52.3649,51.8973,52.1999,36642.0
2021-11-08 09:35:00,56.97,57.12,56.95,57.01,14722.0,52.2366,52.3741,52.2182,52.2733,14722.0
2021-11-08 09:40:00,57.01,57.28,57.0,57.14,26891.0,52.2733,52.5208,52.2641,52.3925,26891.0
2021-11-08 09:45:00,57.09,57.14,56.98,57.11,14882.0,52.3466,52.3925,52.2457,52.3649,14882.0
2021-11-08 09:50:00,57.1,57.18,57.07,57.1,16803.0,52.3558,52.4291,52.3283,52.3558,16803.0
2021-11-08 09:55:00,57.1,57.1,56.81,56.92,21057.0,52.3558,52.3558,52.0899,52.1907,21057.0
2021-11-08 10:00:00,56.89,56.93,56.7,56.7,22048.0,52.1632,52.1999,51.989,51.989,22048.0
2021-11-08 10:05:00,56.68,56.79,56.66,56.79,16048.0,51.9707,52.0715,51.9523,52.0715,16048.0
2021-11-08 10:10:00,56.75,56.85,56.71,56.79,20287.0,52.0349,52.1265,51.9982,52.0715,20287.0
2021-11-08 10:15:00,56.77,56.91,56.75,56.89,20705.0,52.0532,52.1816,52.0349,52.1632,20705.0
2021-11-08 10:20:00,56.9,56.91,56.82,56.91,26465.0,52.1724,52.1816,52.099,52.1816,26465.0
2021-11-08 10:25:00,56.94,57.01,56.88,56.88,13795.0,52.2091,52.2733,52.1541,52.1541,13795.0
2021-11-08 10:30:00,56.86,56.86,56.75,56.81,10546.0,52.1357,52.1357,52.0349,52.0899,10546.0
2021-11-08 10:35:00,56.82,56.93,56.81,56.93,15466.0,52.099,52.1999,52.0899,52.1999,15466.0
2021-11-08 10:40:00,56.93,56.94,56.84,56.9,14987.0,52.1999,52.2091,52.1174,52.1724,14987.0
2021-11-08 10:45:00,56.92,57.03,56.87,56.98,16576.0,52.1907,52.2916,52.1449,52.2457,16576.0
2021-11-08 10:50:00,56.98,57.01,56.93,56.97,14843.0,52.2457,52.2733,52.1999,52.2366,14843.0
2021-11-08 10:55:00,56.96,56.96,56.9,56.94,11544.0,52.2274,52.2274,52.1724,52.2091,11544.0
2021-11-08 11:00:00,56.93,57.04,56.93,57.01,10780.0,52.1999,52.3008,52.1999,52.2733,10780.0
2021-11-08 11:05:00,57.02,57.02,56.84,56.88,15011.0,52.2824,52.2824,52.1174,52.1541,15011.0
2021-11-08 11:10:00,56.89,56.97,56.88,56.92,15285.0,52.1632,52.2366,52.1541,52.1907,15285.0
2021-11-08 11:15:00,56.91,56.95,56.84,56.93,15357.0,52.1816,52.2182,52.1174,52.1999,15357.0
2021-11-08 11:20:00,56.92,56.93,56.82,56.91,12044.0,52.1907,52.1999,52.099,52.1816,12044.0
2021-11-08 11:25:00,56.93,56.99,56.93,56.96,10472.0,52.1999,52.2549,52.1999,52.2274,10472.0
2021-11-08 11:30:00,56.97,57.01,56.95,56.98,9589.0,52.2366,52.2733,52.2182,52.2457,9589.0
2021-11-08 11:35:00,56.97,56.97,56.88,56.9,14587.0,52.2366,52.2366,52.1541,52.1724,14587.0
2021-11-08 11:40:00,56.9,56.95,56.9,56.92,7279.0,52.1724,52.2182,52.1724,52.1907,7279.0
2021-11-08 11:45:00,56.91,56.96,56.9,56.95,6992.0,52.1816,52.2274,52.1724,52.2182,6992.0
2021-11-08 11:50:00,56.96,56.97,56.91,56.94,14832.0,52.2274,52.2366,52.1816,52.2091,14832.0
2021-11-08 11:55:00,56.95,56.95,56.89,56.91,15012.0,52.2182,52.2182,52.1632,52.1816,15012.0
2021-11-08 12:00:00,56.9,56.9,56.72,56.73,19354.0,52.1724,52.1724,52.0074,52.0165,19354.0
2021-11-08 12:05:00,56.74,56.85,56.74,56.82,14035.0,52.0257,52.1265,52.0257,52.099,14035.0
2021-11-08 12:10:00,56.82,56.87,56.81,56.85,9874.0,52.099,52.1449,52.0899,52.1265,9874.0
2021-11-08 12:15:00,56.85,56.86,56.81,56.84,21157.0,52.1265,52.1357,52.0899,52.1174,21157.0
2021-11-08 12:20:00,56.84,56.86,56.82,56.85,8192.0,52.1174,52.1357,52.099,52.1265,8192.0
2021-11-08 12:25:00,56.86,56.88,56.83,56.85,12228.0,52.1357,52.1541,52.1082,52.1265,12228.0
2021-11-08 12:30:00,56.85,56.87,56.81,56.86,11864.0,52.1265,52.1449,52.0899,52.1357,11864.0
2021-11-08 12:35:00,56.86,56.86,56.83,56.83,7550.0,52.1357,52.1357,52.1082,52.1082,7550.0
2021-11-08 12:40:00,56.84,56.85,56.79,56.8,11990.0,52.1174,52.1265,52.0715,52.0807,11990.0
2021-11-08 12:45:00,56.8,56.82,56.73,56.75,13538.0,52.0807,52.099,52.0165,52.0349,13538.0
2021-11-08 12:50:00,56.74,56.74,56.7,56.72,8081.0,52.0257,52.0257,51.989,52.0074,8081.0
2021-11-08 12:55:00,56.72,56.76,56.7,56.75,8383.0,52.0074,52.044,51.989,52.0349,8383.0
2021-11-08 13:00:00,56.75,56.8,56.73,56.78,8094.0,52.0349,52.0807,52.0165,52.0624,8094.0
2021-11-08 13:05:00,56.8,56.8,56.75,56.75,5757.0,52.0807,52.0807,52.0349,52.0349,5757.0
2021-11-08 13:10:00,56.76,56.78,56.7,56.72,11779.0,52.044,52.0624,51.989,52.0074,11779.0
2021-11-08 13:15:00,56.72,56.76,56.72,56.75,6581.0,52.0074,52.044,52.0074,52.0349,6581.0
2021-11-08 13:20:00,56.75,56.79,56.73,56.78,12219.0,52.0349,52.0715,52.0165,52.0624,12219.0
2021-11-08 13:25:00,56.79,56.8,56.76,56.76,8866.0,52.0715,52.0807,52.044,52.044,8866.0
2021-11-08 13:30:00,56.76,56.77,56.73,56.74,9357.0,52.044,52.0532,52.0165,52.0257,9357.0
2021-11-08 13:35:00,56.74,56.77,56.74,56.77,6349.0,52.0257,52.0532,52.0257,52.0532,6349.0
2021-11-08 13:40:00,56.77,56.79,56.75,56.75,15909.0,52.0532,52.0715,52.0349,52.0349,15909.0
2021-11-08 13:45:00,56.75,56.77,56.73,56.77,11496.0,52.0349,52.0532,52.0165,52.0532,11496.0
2021-11-08 13:50:00,56.76,56.81,56.76,56.81,9439.0,52.044,52.0899,52.044,52.0899,9439.0
2021-11-08 13:55:00,56.81,56.84,56.8,56.83,14295.0,52.0899,52.1174,52.0807,52.1082,14295.0
2021-11-08 14:00:00,56.84,56.86,56.83,56.85,12222.0,52.1174,52.1357,52.1082,52.1265,12222.0
2021-11-08 14:05:00,56.86,56.91,56.86,56.88,16077.0,52.1357,52.1816,52.1357,52.1541,16077.0
2021-11-08 14:10:00,56.87,56.88,56.85,56.87,8896.0,52.1449,52.1541,52.1265,52.1449,8896.0
2021-11-08 14:15:00,56.87,56.88,56.84,56.85,9906.0,52.1449,52.1541,52.1174,52.1265,9906.0
2021-11-08 14:20:00,56.85,56.85,56.76,56.79,13834.0,52.1265,52.1265,52.044,52.0715,13834.0
2021-11-08 14:25:00,56.8,56.83,56.77,56.82,11752.0,52.0807,52.1082,52.0532,52.099,11752.0
2021-11-08 14:30:00,56.81,56.88,56.8,56.88,14222.0,52.0899,52.1541,52.0807,52.1541,14222.0
2021-11-08 14:35:00,56.88,56.88,56.83,56.84,7380.0,52.1541,52.1541,52.1082,52.1174,7380.0
2021-11-08 14:40:00,56.85,56.85,56.79,56.8,9030.0,52.1265,52.1265,52.0715,52.0807,9030.0
2021-11-08 14:45:00,56.8,56.81,56.77,56.77,7170.0,52.0807,52.0899,52.0532,52.0532,7170.0
2021-11-08 14:50:00,56.76,56.77,56.74,56.76,6801.0,52.044,52.0532,52.0257,52.044,6801.0
2021-11-08 14:55:00,56.75,56.77,56.71,56.72,23413.0,52.0349,52.0532,51.9982,52.0074,23413.0
2021-11-08 15:00:00,56.72,56.75,56.7,56.71,18779.0,52.0074,52.0349,51.989,51.9982,18779.0
2021-11-08 15:05:00,56.71,56.72,56.64,56.65,28035.0,51.9982,52.0074,51.934,51.9432,28035.0
2021-11-08 15:10:00,56.65,56.65,56.6,56.63,11419.0,51.9432,51.9432,51.8973,51.9248,11419.0
2021-11-08 15:15:00,56.63,56.64,56.61,56.62,9988.0,51.9248,51.934,51.9065,51.9157,9988.0
2021-11-08 15:20:00,56.62,56.65,56.62,56.65,8460.0,51.9157,51.9432,51.9157,51.9432,8460.0
2021-11-08 15:25:00,56.65,56.67,56.62,56.67,10260.0,51.9432,51.9615,51.9157,51.9615,10260.0
2021-11-08 15:30:00,56.67,56.76,56.66,56.74,23651.0,51.9615,52.044,51.9523,52.0257,23651.0
2021-11-08 15:35:00,56.74,56.78,56.73,56.76,25644.0,52.0257,52.0624,52.0165,52.044,25644.0
2021-11-08 15:40:00,56.77,56.77,56.71,56.72,28478.0,52.0532,52.0532,51.9982,52.0074,28478.0
2021-11-08 15:45:00,56.72,56.73,56.69,56.69,35175.0,52.0074,52.0165,51.9798,51.9798,35175.0
2021-11-08 15:50:00,56.7,56.75,56.69,56.73,50250.0,51.989,52.0349,51.9798,52.0165,50250.0
2021-11-08 15:55:00,56.73,56.76,56.69,56.75,99104.0,52.0165,52.044,51.9798,52.0349,99104.0
2021-11-09 09:30:00,56.44,56.61,56.4,56.54,31474.0,51.7506,51.9065,51.7139,51.8423,31474.0
2021-11-09 09:35:00,56.54,56.59,56.39,56.39,12209.0,51.8423,51.8882,51.7048,51.7048,12209.0
2021-11-09 09:40:00,56.41,56.49,56.29,56.32,14499.0,51.7231,51.7965,51.6131,51.6406,14499.0
2021-11-09 09:45:00,56.33,56.42,56.25,56.37,12866.0,51.6498,51.7323,51.5764,51.6864,12866.0
2021-11-09 09:50:00,56.36,56.46,56.32,56.39,24094.0,51.6773,51.769,51.6406,51.7048,24094.0
2021-11-09 09:55:00,56.38,56.46,56.3,56.42,21742.0,51.6956,51.769,51.6222,51.7323,21742.0
2021-11-09 10:00:00,56.41,56.45,56.2,56.24,33953.0,51.7231,51.7598,51.5306,51.5672,33953.0
2021-11-09 10:05:00,56.26,56.32,56.22,56.25,11982.0,51.5856,51.6406,51.5489,51.5764,11982.0
2021-11-09 10:10:00,56.25,56.42,56.22,56.41,16571.0,51.5764,51.7323,51.5489,51.7231,16571.0
2021-11-09 10:15:00,56.42,56.45,56.24,56.24,23760.0,51.7323,51.7598,51.5672,51.5672,23760.0
2021-11-09 10:20:00,56.27,56.31,56.23,56.26,14308.0,51.5947,51.6314,51.5581,51.5856,14308.0
2021-11-09 10:25:00,56.26,56.4,56.23,56.39,21366.0,51.5856,51.7139,51.5581,51.7048,21366.0
2021-11-09 10:30:00,56.39,56.45,56.38,56.42,9147.0,51.7048,51.7598,51.6956,51.7323,9147.0
2021-11-09 10:35:00,56.4,56.42,56.29,56.29,12749.0,51.7139,51.7323,51.6131,51.6131,12749.0
2021-11-09 10:40:00,56.29,56.36,56.27,56.36,10750.0,51.6131,51.6773,51.5947,51.6773,10750.0
2021-11-09 10:45:00,56.36,56.36,56.28,56.28,11380.0,51.6773,51.6773,51.6039,51.6039,11380.0
2021-11-09 10:50:00,56.27,56.29,56.21,56.28,10273.0,51.5947,51.6131,51.5397,51.6039,10273.0
2021-11-09 10:55:00,56.29,56.35,56.27,56.27,13071.0,51.6131,51.6681,51.5947,51.5947,13071.0
2021-11-09 11:00:00,56.27,56.29,56.25,56.27,10427.0,51.5947,51.6131,51.5764,51.5947,10427.0
2021-11-09 11:05:00,56.26,56.27,56.21,56.21,7561.0,51.5856,51.5947,51.5397,51.5397,7561.0
2021-11-09 11:10:00,56.21,56.23,56.14,56.21,35030.0,51.5397,51.5581,51.4755,51.5397,35030.0
2021-11-09 11:15:00,56.21,56.32,56.19,56.26,7401.0,51.5397,51.6406,51.5214,51.5856,7401.0
2021-11-09 11:20:00,56.25,56.25,56.16,56.18,10580.0,51.5764,51.5764,51.4939,51.5122,10580.0
2021-11-09 11:25:00,56.18,56.18,56.13,56.15,17965.0,51.5122,51.5122,51.4664,51.4847,17965.0
2021-11-09 11:30:00,56.15,56.22,56.14,56.2,8803.0,51.4847,51.5489,51.4755,51.5306,8803.0
2021-11-09 11:35:00,56.2,56.21,56.16,56.19,7047.0,51.5306,51.5397,51.4939,51.5214,7047.0
2021-11-09 11:40:00,56.2,56.24,56.18,56.22,11206.0,51.5306,51.5672,51.5122,51.5489,11206.0
2021-11-09 11:45:00,56.22,56.23,56.1,56.11,10228.0,51.5489,51.5581,51.4389,51.448,10228.0
2021-11-09 11:50:00,56.11,56.15,56.1,56.12,9962.0,51.448,51.4847,51.4389,51.4572,9962.0
2021-11-09 11:55:00,56.12,56.14,56.09,56.11,10546.0,51.4572,51.4755,51.4297,51.448,10546.0
2021-11-09 12:00:00,56.1,56.11,56.09,56.09,11795.0,51.4389,51.448,51.4297,51.4297,11795.0
2021-11-09 12:05:00,56.08,56.11,56.07,56.09,10891.0,51.4205,51.448,51.4114,51.4297,10891.0
2021-11-09 12:10:00,56.1,56.19,56.1,56.14,12134.0,51.4389,51.5214,51.4389,51.4755,12134.0
2021-11-09 12:15:00,56.13,56.18,56.13,56.18,13477.0,51.4664,51.5122,51.4664,51.5122,13477.0
2021-11-09 12:20:00,56.18,56.19,56.14,56.16,15416.0,51.5122,51.5214,51.4755,51.4939,15416.0
2021-11-09 12:25:00,56.16,56.17,56.11,56.12,9247.0,51.4939,51.503,51.448,51.4572,9247.0
2021-11-09 12:30:00,56.12,56.21,56.12,56.17,11997.0,51.4572,51.5397,51.4572,51.503,11997.0
2021-11-09 12:35:00,56.17,56.19,56.14,56.18,12239.0,51.503,51.5214,51.4755,51.5122,12239.0
2021-11-09 12:40:00,56.17,56.23,56.17,56.23,11474.0,51.503,51.5581,51.503,51.5581,11474.0
2021-11-09 12:45:00,56.22,56.22,56.19,56.21,9286.0,51.5489,51.5489,51.5214,51.5397,9286.0
2021-11-09 12:50:00,56.2,56.22,56.18,56.21,5666.0,51.5306,51.5489,51.5122,51.5397,5666.0
2021-11-09 12:55:00,56.21,56.21,56.17,56.18,10421.0,51.5397,51.5397,51.503,51.5122,10421.0
2021-11-09 13:00:00,56.19,56.2,56.18,56.18,8590.0,51.5214,51.5306,51.5122,51.5122,8590.0
2021-11-09 13:05:00,56.19,56.21,56.18,56.2,7757.0,51.5214,51.5397,51.5122,51.5306,7757.0
2021-11-09 13:10:00,56.19,56.21,56.18,56.19,10182.0,51.5214,51.5397,51.5122,51.5214,10182.0
2021-11-09 13:15:00,56.18,56.21,56.17,56.2,12563.0,51.5122,51.5397,51.503,51.5306,12563.0
2021-11-09 13:20:00,56.19,56.19,56.14,56.17,9532.0,51.5214,51.5214,51.4755,51.503,9532.0
2021-11-09 13:25:00,56.18,56.2,56.17,56.18,8495.0,51.5122,51.5306,51.503,51.5122,8495.0
2021-11-09 13:30:00,56.18,56.2,56.17,56.18,10727.0,51.5122,51.5306,51.503,51.5122,10727.0
2021-11-09 13:35:00,56.18,56.19,56.17,56.18,7266.0,51.5122,51.5214,51.503,51.5122,7266.0
2021-11-09 13:40:00,56.18,56.2,56.17,56.17,7555.0,51.5122,51.5306,51.503,51.503,7555.0
2021-11-09 13:45:00,56.18,56.19,56.16,56.18,11975.0,51.5122,51.5214,51.4939,51.5122,11975.0
2021-11-09 13:50:00,56.18,56.2,56.15,56.16,15196.0,51.5122,51.5306,51.4847,51.4939,15196.0
2021-11-09 13:55:00,56.16,56.17,56.14,56.16,11066.0,51.4939,51.503,51.4755,51.4939,11066.0
2021-11-09 14:00:00,56.15,56.2,56.14,56.2,9432.0,51.4847,51.5306,51.4755,51.5306,9432.0
2021-11-09 14:05:00,56.21,56.21,56.14,56.14,4891.0,51.5397,51.5397,51.4755,51.4755,4891.0
2021-11-09 14:10:00,56.14,56.14,56.0,56.05,16140.0,51.4755,51.4755,51.3472,51.393,16140.0
2021-11-09 14:15:00,56.04,56.16,56.04,56.15,11399.0,51.3838,51.4939,51.3838,51.4847,11399.0
2021-11-09 14:20:00,56.14,56.18,56.14,56.18,11536.0,51.4755,51.5122,51.4755,51.5122,11536.0
2021-11-09 14:25:00,56.18,56.19,56.14,56.15,13955.0,51.5122,51.5214,51.4755,51.4847,13955.0
2021-11-09 14:30:00,56.14,56.16,56.13,56.15,12419.0,51.4755,51.4939,51.4664,51.4847,12419.0
2021-11-09 14:35:00,56.15,56.17,56.14,56.17,7523.0,51.4847,51.503,51.4755,51.503,7523.0
2021-11-09 14:40:00,56.18,56.2,56.15,56.16,13803.0,51.5122,51.5306,51.4847,51.4939,13803.0
2021-11-09 14:45:00,56.16,56.21,56.15,56.16,10486.0,51.4939,51.5397,51.4847,51.4939,10486.0
2021-11-09 14:50:00,56.16,56.16,56.13,56.15,8050.0,51.4939,51.4939,51.4664,51.4847,8050.0
2021-11-09 14:55:00,56.15,56.18,56.14,56.16,11010.0,51.4847,51.5122,51.4755,51.4939,11010.0
2021-11-09 15:00:00,56.16,56.22,56.16,56.22,9305.0,51.4939,51.5489,51.4939,51.5489,9305.0
2021-11-09 15:05:00,56.23,56.23,56.18,56.19,12433.0,51.5581,51.5581,51.5122,51.5214,12433.0
2021-11-09 15:10:00,56.2,56.2,56.17,56.2,9196.0,51.5306,51.5306,51.503,51.5306,9196.0
2021-11-09 15:15:00,56.2,56.23,56.19,56.19,12418.0,51.5306,51.5581,51.5214,51.5214,12418.0
2021-11-09 15:20:00,56.2,56.27,56.2,56.27,9966.0,51.5306,51.5947,51.5306,51.5947,9966.0
2021-11-09 15:25:00,56.28,56.28,56.25,56.25,10249.0,51.6039,51.6039,51.5764,51.5764,10249.0
2021-11-09 15:30:00,56.24,56.25,56.2,56.23,15685.0,51.5672,51.5764,51.5306,51.5581,15685.0
2021-11-09 15:35:00,56.23,56.27,56.22,56.27,19384.0,51.5581,51.5947,51.5489,51.5947,19384.0
2021-11-09 15:40:00,56.27,56.29,56.25,56.28,26222.0,51.5947,51.6131,51.5764,51.6039,26222.0
2021-11-09 15:45:00,56.27,56.31,56.25,56.27,32708.0,51.5947,51.6314,51.5764,51.5947,32708.0
2021-11-09 15:50:00,56.28,56.29,56.25,56.28,30106.0,51.6039,51.6131,51.5764,51.6039,30106.0
2021-11-09 15:55:00,56.29,56.3,56.23,56.29,87513.0,51.6131,51.6222,51.5581,51.6131,87513.0
2021-11-10 09:30:00,56.41,56.72,56.41,56.68,42984.0,51.7231,52.0074,51.7231,51.9707,42984.0
2021-11-10 09:35:00,56.66,56.69,56.34,56.38,38396.0,51.9523,51.9798,51.6589,51.6956,38396.0
2021-11-10 09:40:00,56.37,56.43,56.32,56.41,27228.0,51.6864,51.7414,51.6406,51.7231,27228.0
2021-11-10 09:45:00,56.42,56.47,56.18,56.18,18551.0,51.7323,51.7781,51.5122,51.5122,18551.0
2021-11-10 09:50:00,56.22,56.29,56.19,56.2,30084.0,51.5489,51.6131,51.5214,51.5306,30084.0
2021-11-10 09:55:00,56.2,56.25,56.15,56.25,37434.0,51.5306,51.5764,51.4847,51.5764,37434.0
2021-11-10 10:00:00,56.24,56.32,56.15,56.21,27429.0,51.5672,51.6406,51.4847,51.5397,27429.0
2021-11-10 10:05:00,56.22,56.23,56.09,56.14,21152.0,51.5489,51.5581,51.4297,51.4755,21152.0
2021-11-10 10:10:00,56.13,56.16,55.89,55.9,22631.0,51.4664,51.4939,51.2463,51.2555,22631.0
2021-11-10 10:15:00,55.9,56.0,55.89,55.96,13522.0,51.2555,51.3472,51.2463,51.3105,13522.0
2021-11-10 10:20:00,55.97,56.05,55.94,56.04,14041.0,51.3197,51.393,51.2922,51.3838,14041.0
2021-11-10 10:25:00,56.04,56.12,56.02,56.12,12668.0,51.3838,51.4572,51.3655,51.4572,12668.0
2021-11-10 10:30:00,56.12,56.21,56.09,56.21,18786.0,51.4572,51.5397,51.4297,51.5397,18786.0
2021-11-10 10:35:00,56.2,56.38,56.2,56.35,24182.0,51.5306,51.6956,51.5306,51.6681,24182.0
2021-11-10 10:40:00,56.35,56.35,56.24,56.27,10060.0,51.6681,51.6681,51.5672,51.5947,10060.0
2021-11-10 10:45:00,56.27,56.31,56.22,56.3,7487.0,51.5947,51.6314,51.5489,51.6222,7487.0
2021-11-10 10:50:00,56.31,56.4,56.31,56.4,22791.0,51.6314,51.7139,51.6314,51.7139,22791.0
2021-11-10 10:55:00,56.41,56.44,56.27,56.27,18235.0,51.7231,51.7506,51.5947,51.5947,18235.0
2021-11-10 11:00:00,56.27,56.39,56.27,56.36,7819.0,51.5947,51.7048,51.5947,51.6773,7819.0
2021-11-10 11:05:00,56.34,56.36,56.31,56.36,5069.0,51.6589,51.6773,51.6314,51.6773,5069.0
2021-11-10 11:10:00,56.36,56.38,56.34,56.37,9827.0,51.6773,51.6956,51.6589,51.6864,9827.0
2021-11-10 11:15:00,56.37,56.39,56.34,56.34,11489.0,51.6864,51.7048,51.6589,51.6589,11489.0
2021-11-10 11:20:00,56.34,56.39,56.32,56.39,6511.0,51.6589,51.7048,51.6406,51.7048,6511.0
2021-11-10 11:25:00,56.39,56.42,56.38,56.39,10568.0,51.7048,51.7323,51.6956,51.7048,10568.0
2021-11-10 11:30:00,56.39,56.45,56.37,56.45,14522.0,51.7048,51.7598,51.6864,51.7598,14522.0
2021-11-10 11:35:00,56.45,56.49,56.45,56.48,7622.0,51.7598,51.7965,51.7598,51.7873,7622.0
2021-11-10 11:40:00,56.48,56.52,56.47,56.49,11288.0,51.7873,51.824,51.7781,51.7965,11288.0
2021-11-10 11:45:00,56.5,56.56,56.49,56.56,47339.0,51.8056,51.8606,51.7965,51.8606,47339.0
2021-11-10 11:50:00,56.57,56.6,56.54,56.55,10862.0,51.8698,51.8973,51.8423,51.8515,10862.0
2021-11-10 11:55:00,56.54,56.56,56.52,56.55,10374.0,51.8423,51.8606,51.824,51.8515,10374.0
2021-11-10 12:00:00,56.55,56.55,56.5,56.5,11307.0,51.8515,51.8515,51.8056,51.8056,11307.0
2021-11-10 12:05:00,56.5,56.5,56.4,56.44,12553.0,51.8056,51.8056,51.7139,51.7506,12553.0
2021-11-10 12:10:00,56.43,56.44,56.29,56.3,25779.0,51.7414,51.7506,51.6131,51.6222,25779.0
2021-11-10 12:15:00,56.29,56.29,56.26,56.27,13990.0,51.6131,51.6131,51.5856,51.5947,13990.0
2021-11-10 12:20:00,56.28,56.29,56.22,56.22,7206.0,51.6039,51.6131,51.5489,51.5489,7206.0
2021-11-10 12:25:00,56.22,56.23,56.21,56.23,7264.0,51.5489,51.5581,51.5397,51.5581,7264.0
2021-11-10 12:30:00,56.23,56.26,56.22,56.26,11503.0,51.5581,51.5856,51.5489,51.5856,11503.0
2021-11-10 12:35:00,56.25,56.26,56.19,56.2,8846.0,51.5764,51.5856,51.5214,51.5306,8846.0
2021-11-10 12:40:00,56.2,56.2,56.16,56.16,7160.0,51.5306,51.5306,51.4939,51.4939,7160.0
2021-11-10 12:45:00,56.16,56.16,56.08,56.08,13097.0,51.4939,51.4939,51.4205,51.4205,13097.0
2021-11-10 12:50:00,56.09,56.12,56.06,56.11,18010.0,51.4297,51.4572,51.4022,51.448,18010.0
2021-11-10 12:55:00,56.12,56.14,56.07,56.08,5655.0,51.4572,51.4755,51.4114,51.4205,5655.0
2021-11-10 13:00:00,56.08,56.2,56.08,56.19,16144.0,51.4205,51.5306,51.4205,51.5214,16144.0
2021-11-10 13:05:00,56.18,56.19,56.12,56.18,13789.0,51.5122,51.5214,51.4572,51.5122,13789.0
2021-11-10 13:10:00,56.19,56.25,56.14,56.14,26324.0,51.5214,51.5764,51.4755,51.4755,26324.0
2021-11-10 13:15:00,56.14,56.15,56.1,56.13,13472.0,51.4755,51.4847,51.4389,51.4664,13472.0
2021-11-10 13:20:00,56.13,56.18,56.11,56.16,11248.0,51.4664,51.5122,51.448,51.4939,11248.0
2021-11-10 13:25:00,56.16,56.19,56.14,56.18,14178.0,51.4939,51.5214,51.4755,51.5122,14178.0
2021-11-10 13:30:00,56.18,56.18,56.12,56.18,12930.0,51.5122,51.5122,51.4572,51.5122,12930.0
2021-11-10 13:35:00,56.19,56.19,56.15,56.15,18418.0,51.5214,51.5214,51.4847,51.4847,18418.0
2021-11-10 13:40:00,56.14,56.17,56.13,56.15,11596.0,51.4755,51.503,51.4664,51.4847,11596.0
2021-11-10 13:45:00,56.15,56.16,56.07,56.08,20443.0,51.4847,51.4939,51.4114,51.4205,20443.0
2021-11-10 13:50:00,56.07,56.07,56.02,56.05,14352.0,51.4114,51.4114,51.3655,51.393,14352.0
2021-11-10 13:55:00,56.05,56.07,56.0,56.06,10460.0,51.393,51.4114,51.3472,51.4022,10460.0
2021-11-10 14:00:00,56.05,56.05,55.88,55.98,21357.0,51.393,51.393,51.2371,51.3288,21357.0
2021-11-10 14:05:00,55.98,56.03,55.97,56.01,7791.0,51.3288,51.3747,51.3197,51.3563,7791.0
2021-11-10 14:10:00,56.0,56.0,55.95,55.97,13588.0,51.3472,51.3472,51.3013,51.3197,13588.0
2021-11-10 14:15:00,55.97,56.06,55.97,56.05,14840.0,51.3197,51.4022,51.3197,51.393,14840.0
2021-11-10 14:20:00,56.05,56.08,55.98,55.99,29032.0,51.393,51.4205,51.3288,51.338,29032.0
2021-11-10 14:25:00,55.99,56.01,55.88,55.91,22759.0,51.338,51.3563,51.2371,51.2646,22759.0
2021-11-10 14:30:00,55.91,55.95,55.85,55.86,18310.0,51.2646,51.3013,51.2096,51.2188,18310.0
2021-11-10 14:35:00,55.86,55.94,55.86,55.88,47105.0,51.2188,51.2922,51.2188,51.2371,47105.0
2021-11-10 14:40:00,55.87,55.9,55.8,55.82,11374.0,51.228,51.2555,51.1638,51.1821,11374.0
2021-11-10 14:45:00,55.81,55.94,55.8,55.94,21861.0,51.173,51.2922,51.1638,51.2922,21861.0
2021-11-10 14:50:00,55.94,55.98,55.91,55.96,12660.0,51.2922,51.3288,51.2646,51.3105,12660.0
2021-11-10 14:55:00,55.96,55.97,55.91,55.93,14693.0,51.3105,51.3197,51.2646,51.283,14693.0
2021-11-10 15:00:00,55.92,55.96,55.91,55.91,11024.0,51.2738,51.3105,51.2646,51.2646,11024.0
2021-11-10 15:05:00,55.91,55.96,55.89,55.91,14073.0,51.2646,51.3105,51.2463,51.2646,14073.0
2021-11-10 15:10:00,55.9,55.97,55.89,55.97,9098.0,51.2555,51.3197,51.2463,51.3197,9098.0
2021-11-10 15:15:00,55.97,56.03,55.96,56.03,14052.0,51.3197,51.3747,51.3105,51.3747,14052.0
2021-11-10 15:20:00,56.04,56.07,55.99,56.0,12625.0,51.3838,51.4114,51.338,51.3472,12625.0
2021-11-10 15:25:00,56.01,56.11,56.0,56.1,20987.0,51.3563,51.448,51.3472,51.4389,20987.0
2021-11-10 15:30:00,56.1,56.11,56.03,56.04,25189.0,51.4389,51.448,51.3747,51.3838,25189.0
2021-11-10 15:35:00,56.04,56.05,56.01,56.05,23278.0,51.3838,51.393,51.3563,51.393,23278.0
2021-11-10 15:40:00,56.05,56.09,55.98,55.99,30589.0,51.393,51.4297,51.3288,51.338,30589.0
2021-11-10 15:45:00,56.0,56.06,55.95,56.01,37811.0,51.3472,51.4022,51.3013,51.3563,37811.0
2021-11-10 15:50:00,56.01,56.15,56.01,56.15,69864.0,51.3563,51.4847,51.3563,51.4847,69864.0
2021-11-10 15:55:00,56.14,56.15,56.03,56.04,113050.0,51.4755,51.4847,51.3747,51.3838,113050.0
2021-11-11 09:30:00,56.0,56.04,55.71,55.85,88448.0,51.3472,51.3838,51.0813,51.2096,88448.0
2021-11-11 09:35:00,55.86,56.02,55.74,56.0,13986.0,51.2188,51.3655,51.1088,51.3472,13986.0
2021-11-11 09:40:00,56.0,56.06,55.87,56.06,23530.0,51.3472,51.4022,51.228,51.4022,23530.0
2021-11-11 09:45:00,56.05,56.09,55.98,56.02,25543.0,51.393,51.4297,51.3288,51.3655,25543.0
2021-11-11 09:50:00,56.02,56.06,55.89,55.89,21158.0,51.3655,51.4022,51.2463,51.2463,21158.0
2021-11-11 09:55:00,55.89,55.92,55.77,55.79,16065.0,51.2463,51.2738,51.1363,51.1546,16065.0
2021-11-11 10:00:00,55.78,55.86,55.76,55.85,28438.0,51.1455,51.2188,51.1271,51.2096,28438.0
2021-11-11 10:05:00,55.85,55.86,55.77,55.8,14899.0,51.2096,51.2188,51.1363,51.1638,14899.0
2021-11-11 10:10:00,55.8,55.93,55.79,55.89,14057.0,51.1638,51.283,51.1546,51.2463,14057.0
2021-11-11 10:15:00,55.88,55.96,55.83,55.84,10673.0,51.2371,51.3105,51.1913,51.2005,10673.0
2021-11-11 10:20:00,55.84,55.86,55.77,55.86,18552.0,51.2005,51.2188,51.1363,51.2188,18552.0
2021-11-11 10:25:00,55.86,55.89,55.8,55.82,14070.0,51.2188,51.2463,51.1638,51.1821,14070.0
2021-11-11 10:30:00,55.81,55.87,55.8,55.87,14887.0,51.173,51.228,51.1638,51.228,14887.0
2021-11-11 10:35:00,55.89,56.02,55.89,55.98,6583.0,51.2463,51.3655,51.2463,51.3288,6583.0
2021-11-11 10:40:00,55.98,55.98,55.91,55.94,12675.0,51.3288,51.3288,51.2646,51.2922,12675.0
2021-11-11 10:45:00,55.94,55.98,55.94,55.96,8135.0,51.2922,51.3288,51.2922,51.3105,8135.0
2021-11-11 10:50:00,55.95,56.02,55.92,56.02,16172.0,51.3013,51.3655,51.2738,51.3655,16172.0
2021-11-11 10:55:00,56.01,56.01,55.94,55.95,13294.0,51.3563,51.3563,51.2922,51.3013,13294.0
2021-11-11 11:00:00,55.95,56.0,55.92,55.98,21099.0,51.3013,51.3472,51.2738,51.3288,21099.0
2021-11-11 11:05:00,55.98,56.0,55.94,56.0,10870.0,51.3288,51.3472,51.2922,51.3472,10870.0
2021-11-11 11:10:00,56.0,56.09,56.0,56.07,15374.0,51.3472,51.4297,51.3472,51.4114,15374.0
2021-11-11 11:15:00,56.07,56.07,56.0,56.01,14580.0,51.4114,51.4114,51.3472,51.3563,14580.0
2021-11-11 11:20:00,56.01,56.06,55.99,56.01,20579.0,51.3563,51.4022,51.338,51.3563,20579.0
2021-11-11 11:25:00,56.01,56.01,55.93,55.98,33540.0,51.3563,51.3563,51.283,51.3288,33540.0
2021-11-11 11:30:00,55.98,55.98,55.91,55.96,16755.0,51.3288,51.3288,51.2646,51.3105,16755.0
2021-11-11 11:35:00,55.96,56.02,55.94,56.02,12797.0,51.3105,51.3655,51.2922,51.3655,12797.0
2021-11-11 11:40:00,56.03,56.03,55.98,56.02,17045.0,51.3747,51.3747,51.3288,51.3655,17045.0
2021-11-11 11:45:00,56.02,56.05,55.96,55.97,18161.0,51.3655,51.393,51.3105,51.3197,18161.0
2021-11-11 11:50:00,55.97,55.98,55.92,55.93,16389.0,51.3197,51.3288,51.2738,51.283,16389.0
2021-11-11 11:55:00,55.92,55.97,55.9,55.96,27285.0,51.2738,51.3197,51.2555,51.3105,27285.0
2021-11-11 12:00:00,55.96,55.98,55.95,55.97,8186.0,51.3105,51.3288,51.3013,51.3197,8186.0
2021-11-11 12:05:00,55.97,56.02,55.97,56.02,14995.0,51.3197,51.3655,51.3197,51.3655,14995.0
2021-11-11 12:10:00,56.01,56.01,55.93,55.94,10879.0,51.3563,51.3563,51.283,51.2922,10879.0
2021-11-11 12:15:00,55.94,55.94,55.88,55.91,23225.0,51.2922,51.2922,51.2371,51.2646,23225.0
2021-11-11 12:20:00,55.9,55.94,55.9,55.93,17321.0,51.2555,51.2922,51.2555,51.283,17321.0
2021-11-11 12:25:00,55.92,55.99,55.89,55.98,16526.0,51.2738,51.338,51.2463,51.3288,16526.0
2021-11-11 12:30:00,55.98,56.0,55.97,55.98,8993.0,51.3288,51.3472,51.3197,51.3288,8993.0
2021-11-11 12:35:00,55.98,56.0,55.97,56.0,17055.0,51.3288,51.3472,51.3197,51.3472,17055.0
2021-11-11 12:40:00,56.0,56.01,55.96,56.01,23333.0,51.3472,51.3563,51.3105,51.3563,23333.0
2021-11-11 12:45:00,56.02,56.11,55.99,56.1,7307.0,51.3655,51.448,51.338,51.4389,7307.0
2021-11-11 12:50:00,56.1,56.13,56.08,56.11,11300.0,51.4389,51.4664,51.4205,51.448,11300.0
2021-11-11 12:55:00,56.1,56.16,56.08,56.16,39806.0,51.4389,51.4939,51.4205,51.4939,39806.0
2021-11-11 13:00:00,56.16,56.17,56.1,56.11,12072.0,51.4939,51.503,51.4389,51.448,12072.0
2021-11-11 13:05:00,56.11,56.13,56.05,56.13,20703.0,51.448,51.4664,51.393,51.4664,20703.0
2021-11-11 13:10:00,56.13,56.21,56.13,56.2,11052.0,51.4664,51.5397,51.4664,51.5306,11052.0
2021-11-11 13:15:00,56.2,56.22,56.19,56.22,9596.0,51.5306,51.5489,51.5214,51.5489,9596.0
2021-11-11 13:20:00,56.23,56.23,56.2,56.22,16382.0,51.5581,51.5581,51.5306,51.5489,16382.0
2021-11-11 13:25:00,56.22,56.25,56.19,56.23,166966.0,51.5489,51.5764,51.5214,51.5581,166966.0
2021-11-11 13:30:00,56.23,56.24,56.2,56.23,24986.0,51.5581,51.5672,51.5306,51.5581,24986.0
2021-11-11 13:35:00,56.23,56.26,56.21,56.26,15604.0,51.5581,51.5856,51.5397,51.5856,15604.0
2021-11-11 13:40:00,56.26,56.29,56.26,56.28,11527.0,51.5856,51.6131,51.5856,51.6039,11527.0
2021-11-11 13:45:00,56.28,56.3,56.27,56.27,142243.0,51.6039,51.6222,51.5947,51.5947,142243.0
2021-11-11 13:50:00,56.27,56.28,56.2,56.21,13888.0,51.5947,51.6039,51.5306,51.5397,13888.0
2021-11-11 13:55:00,56.21,56.21,56.17,56.21,16896.0,51.5397,51.5397,51.503,51.5397,16896.0
2021-11-11 14:00:00,56.21,56.29,56.2,56.28,22465.0,51.5397,51.6131,51.5306,51.6039,22465.0
2021-11-11 14:05:00,56.28,56.32,56.25,56.32,21034.0,51.6039,51.6406,51.5764,51.6406,21034.0
2021-11-11 14:10:00,56.32,56.34,56.31,56.34,18572.0,51.6406,51.6589,51.6314,51.6589,18572.0
2021-11-11 14:15:00,56.33,56.36,56.29,56.36,14388.0,51.6498,51.6773,51.6131,51.6773,14388.0
2021-11-11 14:20:00,56.36,56.42,56.35,56.37,26790.0,51.6773,51.7323,51.6681,51.6864,26790.0
2021-11-11 14:25:00,56.38,56.38,56.3,56.3,18325.0,51.6956,51.6956,51.6222,51.6222,18325.0
2021-11-11 14:30:00,56.31,56.32,56.28,56.28,13510.0,51.6314,51.6406,51.6039,51.6039,13510.0
2021-11-11 14:35:00,56.28,56.28,56.23,56.23,6627.0,51.6039,51.6039,51.5581,51.5581,6627.0
2021-11-11 14:40:00,56.22,56.24,56.21,56.23,12808.0,51.5489,51.5672,51.5397,51.5581,12808.0
2021-11-11 14:45:00,56.23,56.25,56.22,56.23,8059.0,51.5581,51.5764,51.5489,51.5581,8059.0
2021-11-11 14:50:00,56.22,56.27,56.22,56.27,9431.0,51.5489,51.5947,51.5489,51.5947,9431.0
2021-11-11 14:55:00,56.28,56.29,56.27,56.27,9645.0,51.6039,51.6131,51.5947,51.5947,9645.0
2021-11-11 15:00:00,56.28,56.35,56.27,56.33,222273.0,51.6039,51.6681,51.5947,51.6498,222273.0
2021-11-11 15:05:00,56.33,56.38,56.33,56.34,20494.0,51.6498,51.6956,51.6498,51.6589,20494.0
2021-11-11 15:10:00,56.34,56.34,56.28,56.33,22960.0,51.6589,51.6589,51.6039,51.6498,22960.0
2021-11-11 15:15:00,56.34,56.4,56.33,56.4,28770.0,51.6589,51.7139,51.6498,51.7139,28770.0
2021-11-11 15:20:00,56.4,56.41,56.33,56.35,12009.0,51.7139,51.7231,51.6498,51.6681,12009.0
2021-11-11 15:25:00,56.34,56.41,56.34,56.41,19897.0,51.6589,51.7231,51.6589,51.7231,19897.0
2021-11-11 15:30:00,56.4,56.4,56.32,56.38,139893.0,51.7139,51.7139,51.6406,51.6956,139893.0
2021-11-11 15:35:00,56.38,56.45,56.37,56.45,41907.0,51.6956,51.7598,51.6864,51.7598,41907.0
2021-11-11 15:40:00,56.45,56.48,56.43,56.47,32799.0,51.7598,51.7873,51.7414,51.7781,32799.0
2021-11-11 15:45:00,56.47,56.48,56.4,56.41,54547.0,51.7781,51.7873,51.7139,51.7231,54547.0
2021-11-11 15:50:00,56.41,56.42,56.34,56.4,71248.0,51.7231,51.7323,51.6589,51.7139,71248.0
2021-11-11 15:55:00,56.4,56.4,56.33,56.33,155667.0,51.7139,51.7139,51.6498,51.6498,155667.0
2021-11-12 09:30:00,56.35,56.48,56.19,56.4,50157.0,51.6681,51.7873,51.5214,51.7139,50157.0
2021-11-12 09:35:00,56.37,56.63,56.37,56.63,21933.0,51.6864,51.9248,51.6864,51.9248,21933.0
2021-11-12 09:40:00,56.63,56.69,56.58,56.63,18390.0,51.9248,51.9798,51.879,51.9248,18390.0
2021-11-12 09:45:00,56.62,56.8,56.6,56.73,61126.0,51.9157,52.0807,51.8973,52.0165,61126.0
2021-11-12 09:50:00,56.74,56.77,56.69,56.75,20053.0,52.0257,52.0532,51.9798,52.0349,20053.0
2021-11-12 09:55:00,56.74,56.75,56.67,56.69,16352.0,52.0257,52.0349,51.9615,51.9798,16352.0
2021-11-12 10:00:00,56.69,56.71,56.5,56.51,30163.0,51.9798,51.9982,51.8056,51.8148,30163.0
2021-11-12 10:05:00,56.5,56.6,56.49,56.58,35103.0,51.8056,51.8973,51.7965,51.879,35103.0
2021-11-12 10:10:00,56.58,56.68,56.54,56.63,86335.0,51.879,51.9707,51.8423,51.9248,86335.0
2021-11-12 10:15:00,56.65,56.71,56.61,56.63,51757.0,51.9432,51.9982,51.9065,51.9248,51757.0
2021-11-12 10:20:00,56.63,56.64,56.5,56.51,29461.0,51.9248,51.934,51.8056,51.8148,29461.0
2021-11-12 10:25:00,56.51,56.54,56.46,56.51,25360.0,51.8148,51.8423,51.769,51.8148,25360.0
2021-11-12 10:30:00,56.51,56.52,56.43,56.46,10470.0,51.8148,51.824,51.7414,51.769,10470.0
2021-11-12 10:35:00,56.47,56.52,56.46,56.5,16312.0,51.7781,51.824,51.769,51.8056,16312.0
2021-11-12 10:40:00,56.5,56.55,56.49,56.51,12368.0,51.8056,51.8515,51.7965,51.8148,12368.0
2021-11-12 10:45:00,56.51,56.51,56.41,56.43,15308.0,51.8148,51.8148,51.7231,51.7414,15308.0
2021-11-12 10:50:00,56.43,56.51,56.38,56.39,18225.0,51.7414,51.8148,51.6956,51.7048,18225.0
2021-11-12 10:55:00,56.38,56.46,56.38,56.44,20323.0,51.6956,51.769,51.6956,51.7506,20323.0
2021-11-12 11:00:00,56.44,56.61,56.44,56.61,16432.0,51.7506,51.9065,51.7506,51.9065,16432.0
2021-11-12 11:05:00,56.6,56.61,56.58,56.59,11440.0,51.8973,51.9065,51.879,51.8882,11440.0
2021-11-12 11:10:00,56.59,56.61,56.57,56.61,8313.0,51.8882,51.9065,51.8698,51.9065,8313.0
2021-11-12 11:15:00,56.61,56.65,56.61,56.65,24128.0,51.9065,51.9432,51.9065,51.9432,24128.0
2021-11-12 11:20:00,56.65,56.67,56.64,56.67,6365.0,51.9432,51.9615,51.934,51.9615,6365.0
2021-11-12 11:25:00,56.66,56.67,56.56,56.59,10152.0,51.9523,51.9615,51.8606,51.8882,10152.0
2021-11-12 11:30:00,56.59,56.64,56.59,56.62,10182.0,51.8882,51.934,51.8882,51.9157,10182.0
2021-11-12 11:35:00,56.64,56.65,56.6,56.63,8019.0,51.934,51.9432,51.8973,51.9248,8019.0
2021-11-12 11:40:00,56.62,56.64,56.62,56.64,4829.0,51.9157,51.934,51.9157,51.934,4829.0
2021-11-12 11:45:00,56.64,56.68,56.63,56.65,14980.0,51.934,51.9707,51.9248,51.9432,14980.0
2021-11-12 11:50:00,56.65,56.72,56.64,56.72,15379.0,51.9432,52.0074,51.934,52.0074,15379.0
2021-11-12 11:55:00,56.72,56.74,56.71,56.71,6022.0,52.0074,52.0257,51.9982,51.9982,6022.0
2021-11-12 12:00:00,56.72,56.76,56.72,56.73,11851.0,52.0074,52.044,52.0074,52.0165,11851.0
2021-11-12 12:05:00,56.73,56.74,56.66,56.69,12913.0,52.0165,52.0257,51.9523,51.9798,12913.0
2021-11-12 12:10:00,56.68,56.69,56.67,56.69,11177.0,51.9707,51.9798,51.9615,51.9798,11177.0
2021-11-12 12:15:00,56.69,56.7,56.67,56.68,12312.0,51.9798,51.989,51.9615,51.9707,12312.0
2021-11-12 12:20:00,56.67,56.67,56.64,56.65,4440.0,51.9615,51.9615,51.934,51.9432,4440.0
2021-11-12 12:25:00,56.65,56.65,56.62,56.65,6345.0,51.9432,51.9432,51.9157,51.9432,6345.0
2021-11-12 12:30:00,56.64,56.65,56.63,56.65,4894.0,51.934,51.9432,51.9248,51.9432,4894.0
2021-11-12 12:35:00,56.65,56.67,56.64,56.66,6974.0,51.9432,51.9615,51.934,51.9523,6974.0
2021-11-12 12:40:00,56.65,56.65,56.62,56.62,5947.0,51.9432,51.9432,51.9157,51.9157,5947.0
2021-11-12 12:45:00,56.63,56.66,56.63,56.65,8213.0,51.9248,51.9523,51.9248,51.9432,8213.0
2021-11-12 12:50:00,56.65,56.65,56.64,56.64,1236.0,51.9432,51.9432,51.934,51.934,1236.0
2021-11-12 12:55:00,56.65,56.68,56.64,56.68,18804.0,51.9432,51.9707,51.934,51.9707,18804.0
2021-11-12 13:00:00,56.67,56.71,56.65,56.7,34800.0,51.9615,51.9982,51.9432,51.989,34800.0
2021-11-12 13:05:00,56.7,56.71,56.69,56.71,9821.0,51.989,51.9982,51.9798,51.9982,9821.0
2021-11-12 13:10:00,56.7,56.72,56.69,56.72,6874.0,51.989,52.0074,51.9798,52.0074,6874.0
2021-11-12 13:15:00,56.72,56.73,56.7,56.73,8461.0,52.0074,52.0165,51.989,52.0165,8461.0
2021-11-12 13:20:00,56.72,56.73,56.7,56.72,5840.0,52.0074,52.0165,51.989,52.0074,5840.0
2021-11-12 13:25:00,56.71,56.71,56.68,56.69,13522.0,51.9982,51.9982,51.9707,51.9798,13522.0
2021-11-12 13:30:00,56.69,56.71,56.69,56.7,14027.0,51.9798,51.9982,51.9798,51.989,14027.0
2021-11-12 13:35:00,56.71,56.73,56.7,56.72,22783.0,51.9982,52.0165,51.989,52.0074,22783.0
2021-11-12 13:40:00,56.72,56.75,56.71,56.75,45985.0,52.0074,52.0349,51.9982,52.0349,45985.0
2021-11-12 13:45:00,56.74,56.76,56.73,56.76,48753.0,52.0257,52.044,52.0165,52.044,48753.0
2021-11-12 13:50:00,56.76,56.84,56.75,56.83,18077.0,52.044,52.1174,52.0349,52.1082,18077.0
2021-11-12 13:55:00,56.83,56.83,56.78,56.83,9249.0,52.1082,52.1082,52.0624,52.1082,9249.0
2021-11-12 14:00:00,56.82,56.82,56.8,56.8,8212.0,52.099,52.099,52.0807,52.0807,8212.0
2021-11-12 14:05:00,56.8,56.8,56.78,56.78,10378.0,52.0807,52.0807,52.0624,52.0624,10378.0
2021-11-12 14:10:00,56.79,56.81,56.77,56.8,10453.0,52.0715,52.0899,52.0532,52.0807,10453.0
2021-11-12 14:15:00,56.8,56.8,56.77,56.78,8635.0,52.0807,52.0807,52.0532,52.0624,8635.0
2021-11-12 14:20:00,56.77,56.77,56.74,56.76,10120.0,52.0532,52.0532,52.0257,52.044,10120.0
2021-11-12 14:25:00,56.77,56.77,56.74,56.75,11283.0,52.0532,52.0532,52.0257,52.0349,11283.0
2021-11-12 14:30:00,56.74,56.75,56.73,56.74,35552.0,52.0257,52.0349,52.0165,52.0257,35552.0
2021-11-12 14:35:00,56.75,56.79,56.74,56.78,32580.0,52.0349,52.0715,52.0257,52.0624,32580.0
2021-11-12 14:40:00,56.78,56.79,56.74,56.79,25663.0,52.0624,52.0715,52.0257,52.0715,25663.0
2021-11-12 14:45:00,56.79,56.81,56.78,56.8,11321.0,52.0715,52.0899,52.0624,52.0807,11321.0
2021-11-12 14:50:00,56.81,56.82,56.81,56.82,6298.0,52.0899,52.099,52.0899,52.099,6298.0
2021-11-12 14:55:00,56.82,56.86,56.81,56.81,23391.0,52.099,52.1357,52.0899,52.0899,23391.0
2021-11-12 15:00:00,56.81,56.82,56.8,56.8,8632.0,52.0899,52.099,52.0807,52.0807,8632.0
2021-11-12 15:05:00,56.8,56.84,56.8,56.82,14789.0,52.0807,52.1174,52.0807,52.099,14789.0
2021-11-12 15:10:00,56.82,56.84,56.81,56.84,8473.0,52.099,52.1174,52.0899,52.1174,8473.0
2021-11-12 15:15:00,56.84,56.9,56.82,56.9,28858.0,52.1174,52.1724,52.099,52.1724,28858.0
2021-11-12 15:20:00,56.89,56.92,56.88,56.92,13784.0,52.1632,52.1907,52.1541,52.1907,13784.0
2021-11-12 15:25:00,56.92,56.97,56.91,56.94,38919.0,52.1907,52.2366,52.1816,52.2091,38919.0
2021-11-12 15:30:00,56.95,57.05,56.93,57.05,41165.0,52.2182,52.3099,52.1999,52.3099,41165.0
2021-11-12 15:35:00,57.05,57.08,56.98,57.02,46896.0,52.3099,52.3374,52.2457,52.2824,46896.0
2021-11-12 15:40:00,57.02,57.05,56.95,56.95,61537.0,52.2824,52.3099,52.2182,52.2182,61537.0
2021-11-12 15:45:00,56.95,56.96,56.88,56.93,50580.0,52.2182,52.2274,52.1541,52.1999,50580.0
2021-11-12 15:50:00,56.93,57.0,56.92,56.98,131837.0,52.1999,52.2641,52.1907,52.2457,131837.0
2021-11-12 15:55:00,56.98,57.03,56.97,57.01,196258.0,52.2457,52.2916,52.2366,52.2733,196258.0
2021-11-15 09:30:00,57.24,57.33,57.0,57.02,57544.0,52.4841,52.5667,52.2641,52.2824,57544.0
2021-11-15 09:35:00,57.04,57.2,56.97,57.06,22119.0,52.3008,52.4475,52.2366,52.3191,22119.0
2021-11-15 09:40:00,57.09,57.18,57.04,57.17,17078.0,52.3466,52.4291,52.3008,52.42,17078.0
2021-11-15 09:45:00,57.16,57.16,56.98,57.08,35253.0,52.4108,52.4108,52.2457,52.3374,35253.0
2021-11-15 09:50:00,57.08,57.1,56.97,57.1,21818.0,52.3374,52.3558,52.2366,52.3558,21818.0
2021-11-15 09:55:00,57.1,57.19,57.1,57.15,24765.0,52.3558,52.4383,52.3558,52.4016,24765.0
2021-11-15 10:00:00,57.13,57.14,57.0,57.02,38215.0,52.3833,52.3925,52.2641,52.2824,38215.0
2021-11-15 10:05:00,57.01,57.1,57.0,57.06,37140.0,52.2733,52.3558,52.2641,52.3191,37140.0
2021-11-15 10:10:00,57.07,57.2,57.05,57.17,69086.0,52.3283,52.4475,52.3099,52.42,69086.0
2021-11-15 10:15:00,57.17,57.32,57.13,57.25,41097.0,52.42,52.5575,52.3833,52.4933,41097.0
2021-11-15 10:20:00,57.25,57.41,57.24,57.33,25934.0,52.4933,52.64,52.4841,52.5667,25934.0
2021-11-15 10:25:00,57.32,57.36,57.29,57.32,14546.0,52.5575,52.5942,52.53,52.5575,14546.0
2021-11-15 10:30:00,57.3,57.3,57.22,57.25,14405.0,52.5392,52.5392,52.4658,52.4933,14405.0
2021-11-15 10:35:00,57.25,57.32,57.24,57.3,18635.0,52.4933,52.5575,52.4841,52.5392,18635.0
2021-11-15 10:40:00,57.29,57.41,57.29,57.37,17561.0,52.53,52.64,52.53,52.6033,17561.0
2021-11-15 10:45:00,57.37,57.4,57.33,57.34,15469.0,52.6033,52.6309,52.5667,52.5758,15469.0
2021-11-15 10:50:00,57.33,57.46,57.32,57.43,22765.0,52.5667,52.6859,52.5575,52.6584,22765.0
2021-11-15 10:55:00,57.44,57.45,57.34,57.36,19353.0,52.6675,52.6767,52.5758,52.5942,19353.0
2021-11-15 11:00:00,57.35,57.47,57.35,57.44,82512.0,52.585,52.695,52.585,52.6675,82512.0
2021-11-15 11:05:00,57.44,57.46,57.42,57.44,21675.0,52.6675,52.6859,52.6492,52.6675,21675.0
2021-11-15 11:10:00,57.42,57.48,57.4,57.43,25380.0,52.6492,52.7042,52.6309,52.6584,25380.0
2021-11-15 11:15:00,57.43,57.43,57.35,57.36,51314.0,52.6584,52.6584,52.585,52.5942,51314.0
2021-11-15 11:20:00,57.37,57.42,57.36,57.4,42434.0,52.6033,52.6492,52.5942,52.6309,42434.0
2021-11-15 11:25:00,57.41,57.42,57.37,57.4,116831.0,52.64,52.6492,52.6033,52.6309,116831.0
2021-11-15 11:30:00,57.4,57.4,57.27,57.3,58620.0,52.6309,52.6309,52.5117,52.5392,58620.0
2021-11-15 11:35:00,57.3,57.36,57.25,57.35,39463.0,52.5392,52.5942,52.4933,52.585,39463.0
2021-11-15 11:40:00,57.35,57.37,57.33,57.35,54598.0,52.585,52.6033,52.5667,52.585,54598.0
2021-11-15 11:45:00,57.35,57.46,57.32,57.42,35500.0,52.585,52.6859,52.5575,52.6492,35500.0
2021-11-15 11:50:00,57.42,57.44,57.37,57.43,11564.0,52.6492,52.6675,52.6033,52.6584,11564.0
2021-11-15 11:55:00,57.42,57.42,57.37,57.4,18991.0,52.6492,52.6492,52.6033,52.6309,18991.0
2021-11-15 12:00:00,57.41,57.42,57.39,57.4,22955.0,52.64,52.6492,52.6217,52.6309,22955.0
2021-11-15 12:05:00,57.4,57.42,57.39,57.42,15322.0,52.6309,52.6492,52.6217,52.6492,15322.0
2021-11-15 12:10:00,57.43,57.43,57.41,57.42,22498.0,52.6584,52.6584,52.64,52.6492,22498.0
2021-11-15 12:15:00,57.42,57.43,57.33,57.43,206988.0,52.6492,52.6584,52.5667,52.6584,206988.0
2021-11-15 12:20:00,57.44,57.52,57.41,57.5,16594.0,52.6675,52.7409,52.64,52.7225,16594.0
2021-11-15 12:25:00,57.49,57.53,57.48,57.53,13470.0,52.7134,52.7501,52.7042,52.7501,13470.0
2021-11-15 12:30:00,57.52,57.59,57.52,57.58,11940.0,52.7409,52.8051,52.7409,52.7959,11940.0
2021-11-15 12:35:00,57.58,57.64,57.57,57.64,10134.0,52.7959,52.8509,52.7867,52.8509,10134.0
2021-11-15 12:40:00,57.63,57.64,57.58,57.63,17204.0,52.8417,52.8509,52.7959,52.8417,17204.0
2021-11-15 12:45:00,57.63,57.63,57.56,57.56,12090.0,52.8417,52.8417,52.7776,52.7776,12090.0
2021-11-15 12:50:00,57.57,57.58,57.54,57.58,13070.0,52.7867,52.7959,52.7592,52.7959,13070.0
2021-11-15 12:55:00,57.57,57.6,57.57,57.6,10909.0,52.7867,52.8142,52.7867,52.8142,10909.0
2021-11-15 13:00:00,57.59,57.65,57.57,57.64,13805.0,52.8051,52.8601,52.7867,52.8509,13805.0
2021-11-15 13:05:00,57.64,57.64,57.6,57.61,14124.0,52.8509,52.8509,52.8142,52.8234,14124.0
2021-11-15 13:10:00,57.61,57.61,57.58,57.59,15167.0,52.8234,52.8234,52.7959,52.8051,15167.0
2021-11-15 13:15:00,57.59,57.6,57.53,57.53,14250.0,52.8051,52.8142,52.7501,52.7501,14250.0
2021-11-15 13:20:00,57.53,57.58,57.51,57.53,21406.0,52.7501,52.7959,52.7317,52.7501,21406.0
2021-11-15 13:25:00,57.53,57.56,57.53,57.55,12852.0,52.7501,52.7776,52.7501,52.7684,12852.0
2021-11-15 13:30:00,57.55,57.55,57.51,57.52,10814.0,52.7684,52.7684,52.7317,52.7409,10814.0
2021-11-15 13:35:00,57.52,57.57,57.51,57.57,9986.0,52.7409,52.7867,52.7317,52.7867,9986.0
2021-11-15 13:40:00,57.57,57.57,57.54,57.57,12801.0,52.7867,52.7867,52.7592,52.7867,12801.0
2021-11-15 13:45:00,57.57,57.62,57.55,57.62,15763.0,52.7867,52.8326,52.7684,52.8326,15763.0
2021-11-15 13:50:00,57.62,57.66,57.61,57.66,15160.0,52.8326,52.8692,52.8234,52.8692,15160.0
2021-11-15 13:55:00,57.65,57.7,57.63,57.63,28277.0,52.8601,52.9059,52.8417,52.8417,28277.0
2021-11-15 14:00:00,57.64,57.66,57.63,57.64,18588.0,52.8509,52.8692,52.8417,52.8509,18588.0
2021-11-15 14:05:00,57.64,57.65,57.61,57.63,12071.0,52.8509,52.8601,52.8234,52.8417,12071.0
2021-11-15 14:10:00,57.63,57.67,57.62,57.66,16093.0,52.8417,52.8784,52.8326,52.8692,16093.0
2021-11-15 14:15:00,57.65,57.67,57.62,57.67,27332.0,52.8601,52.8784,52.8326,52.8784,27332.0
2021-11-15 14:20:00,57.65,57.76,57.64,57.76,37708.0,52.8601,52.9609,52.8509,52.9609,37708.0
2021-11-15 14:25:00,57.75,57.76,57.69,57.7,23004.0,52.9518,52.9609,52.8968,52.9059,23004.0
2021-11-15 14:30:00,57.7,57.7,57.64,57.65,20094.0,52.9059,52.9059,52.8509,52.8601,20094.0
2021-11-15 14:35:00,57.65,57.66,57.62,57.63,18228.0,52.8601,52.8692,52.8326,52.8417,18228.0
2021-11-15 14:40:00,57.63,57.63,57.59,57.6,24405.0,52.8417,52.8417,52.8051,52.8142,24405.0
2021-11-15 14:45:00,57.59,57.6,57.51,57.53,16584.0,52.8051,52.8142,52.7317,52.7501,16584.0
2021-11-15 14:50:00,57.52,57.52,57.43,57.43,7164.0,52.7409,52.7409,52.6584,52.6584,7164.0
2021-11-15 14:55:00,57.43,57.56,57.42,57.55,41250.0,52.6584,52.7776,52.6492,52.7684,41250.0
2021-11-15 15:00:00,57.55,57.56,57.51,57.52,40752.0,52.7684,52.7776,52.7317,52.7409,40752.0
2021-11-15 15:05:00,57.52,57.56,57.51,57.55,46488.0,52.7409,52.7776,52.7317,52.7684,46488.0
2021-11-15 15:10:00,57.54,57.54,57.49,57.5,16301.0,52.7592,52.7592,52.7134,52.7225,16301.0
2021-11-15 15:15:00,57.51,57.51,57.44,57.44,28854.0,52.7317,52.7317,52.6675,52.6675,28854.0
2021-11-15 15:20:00,57.44,57.49,57.43,57.46,16721.0,52.6675,52.7134,52.6584,52.6859,16721.0
2021-11-15 15:25:00,57.46,57.48,57.43,57.45,21246.0,52.6859,52.7042,52.6584,52.6767,21246.0
2021-11-15 15:30:00,57.45,57.47,57.44,57.44,33988.0,52.6767,52.695,52.6675,52.6675,33988.0
2021-11-15 15:35:00,57.44,57.53,57.44,57.48,36013.0,52.6675,52.7501,52.6675,52.7042,36013.0
2021-11-15 15:40:00,57.48,57.51,57.46,57.49,48791.0,52.7042,52.7317,52.6859,52.7134,48791.0
2021-11-15 15:45:00,57.48,57.52,57.44,57.52,71175.0,52.7042,52.7409,52.6675,52.7409,71175.0
2021-11-15 15:50:00,57.51,57.55,57.48,57.53,80175.0,52.7317,52.7684,52.7042,52.7501,80175.0
2021-11-15 15:55:00,57.53,57.59,57.43,57.58,214419.0,52.7501,52.8051,52.6584,52.7959,214419.0
2021-11-16 09:30:00,57.67,57.87,57.21,57.48,113977.0,53.1832,53.3676,52.759,53.0079,113977.0
2021-11-16 09:35:00,57.45,57.56,57.39,57.51,119268.0,52.9803,53.0817,52.925,53.0356,119268.0
2021-11-16 09:40:00,57.53,57.61,57.45,57.55,48564.0,53.0541,53.1278,52.9803,53.0725,48564.0
2021-11-16 09:45:00,57.55,57.74,57.54,57.69,34422.0,53.0725,53.2477,53.0633,53.2016,34422.0
2021-11-16 09:50:00,57.71,57.79,57.6,57.71,68742.0,53.2201,53.2938,53.1186,53.2201,68742.0
2021-11-16 09:55:00,57.71,57.74,57.63,57.63,22085.0,53.2201,53.2477,53.1463,53.1463,22085.0
2021-11-16 10:00:00,57.62,57.78,57.53,57.77,85487.0,53.1371,53.2846,53.0541,53.2754,85487.0
2021-11-16 10:05:00,57.78,57.83,57.75,57.78,58551.0,53.2846,53.3307,53.2569,53.2846,58551.0
2021-11-16 10:10:00,57.79,57.9,57.78,57.86,46475.0,53.2938,53.3953,53.2846,53.3584,46475.0
2021-11-16 10:15:00,57.86,57.95,57.76,57.82,35437.0,53.3584,53.4414,53.2662,53.3215,35437.0
2021-11-16 10:20:00,57.82,57.83,57.71,57.76,35114.0,53.3215,53.3307,53.2201,53.2662,35114.0
2021-11-16 10:25:00,57.77,57.79,57.74,57.75,24077.0,53.2754,53.2938,53.2477,53.2569,24077.0
2021-11-16 10:30:00,57.75,57.78,57.72,57.75,24869.0,53.2569,53.2846,53.2293,53.2569,24869.0
2021-11-16 10:35:00,57.76,57.8,57.68,57.69,19238.0,53.2662,53.3031,53.1924,53.2016,19238.0
2021-11-16 10:40:00,57.68,57.69,57.55,57.58,18551.0,53.1924,53.2016,53.0725,53.1002,18551.0
2021-11-16 10:45:00,57.58,57.65,57.58,57.64,20772.0,53.1002,53.1647,53.1002,53.1555,20772.0
2021-11-16 10:50:00,57.64,57.64,57.54,57.55,15073.0,53.1555,53.1555,53.0633,53.0725,15073.0
2021-11-16 10:55:00,57.55,57.56,57.4,57.47,26843.0,53.0725,53.0817,52.9342,52.9987,26843.0
2021-11-16 11:00:00,57.48,57.5,57.44,57.44,14653.0,53.0079,53.0264,52.9711,52.9711,14653.0
2021-11-16 11:05:00,57.45,57.49,57.44,57.48,26659.0,52.9803,53.0172,52.9711,53.0079,26659.0
2021-11-16 11:10:00,57.47,57.48,57.39,57.45,25226.0,52.9987,53.0079,52.925,52.9803,25226.0
2021-11-16 11:15:00,57.45,57.46,57.4,57.44,15364.0,52.9803,52.9895,52.9342,52.9711,15364.0
2021-11-16 11:20:00,57.45,57.5,57.44,57.48,15236.0,52.9803,53.0264,52.9711,53.0079,15236.0
2021-11-16 11:25:00,57.48,57.48,57.39,57.42,20897.0,53.0079,53.0079,52.925,52.9526,20897.0
2021-11-16 11:30:00,57.41,57.45,57.37,57.43,18544.0,52.9434,52.9803,52.9065,52.9618,18544.0
2021-11-16 11:35:00,57.42,57.51,57.4,57.5,20463.0,52.9526,53.0356,52.9342,53.0264,20463.0
2021-11-16 11:40:00,57.5,57.5,57.46,57.48,11662.0,53.0264,53.0264,52.9895,53.0079,11662.0
2021-11-16 11:45:00,57.48,57.58,57.48,57.5,17614.0,53.0079,53.1002,53.0079,53.0264,17614.0
2021-11-16 11:50:00,57.5,57.52,57.48,57.51,9819.0,53.0264,53.0448,53.0079,53.0356,9819.0
2021-11-16 11:55:00,57.5,57.56,57.49,57.52,22578.0,53.0264,53.0817,53.0172,53.0448,22578.0
2021-11-16 12:00:00,57.51,57.55,57.49,57.52,13565.0,53.0356,53.0725,53.0172,53.0448,13565.0
2021-11-16 12:05:00,57.51,57.52,57.5,57.52,8343.0,53.0356,53.0448,53.0264,53.0448,8343.0
2021-11-16 12:10:00,57.52,57.53,57.47,57.48,15575.0,53.0448,53.0541,52.9987,53.0079,15575.0
2021-11-16 12:15:00,57.49,57.51,57.45,57.46,19483.0,53.0172,53.0356,52.9803,52.9895,19483.0
2021-11-16 12:20:00,57.46,57.48,57.45,57.46,7701.0,52.9895,53.0079,52.9803,52.9895,7701.0
2021-11-16 12:25:00,57.46,57.46,57.42,57.43,10007.0,52.9895,52.9895,52.9526,52.9618,10007.0
2021-11-16 12:30:00,57.43,57.46,57.41,57.45,17157.0,52.9618,52.9895,52.9434,52.9803,17157.0
2021-11-16 12:35:00,57.45,57.5,57.43,57.43,10469.0,52.9803,53.0264,52.9618,52.9618,10469.0
2021-11-16 12:40:00,57.43,57.48,57.42,57.47,13709.0,52.9618,53.0079,52.9526,52.9987,13709.0
2021-11-16 12:45:00,57.47,57.47,57.42,57.43,18184.0,52.9987,52.9987,52.9526,52.9618,18184.0
2021-11-16 12:50:00,57.43,57.44,57.35,57.36,44486.0,52.9618,52.9711,52.8881,52.8973,44486.0
2021-11-16 12:55:00,57.36,57.42,57.34,57.42,19829.0,52.8973,52.9526,52.8788,52.9526,19829.0
2021-11-16 13:00:00,57.42,57.45,57.41,57.45,5820.0,52.9526,52.9803,52.9434,52.9803,5820.0
2021-11-16 13:05:00,57.45,57.48,57.42,57.46,26865.0,52.9803,53.0079,52.9526,52.9895,26865.0
2021-11-16 13:10:00,57.46,57.48,57.46,57.48,6583.0,52.9895,53.0079,52.9895,53.0079,6583.0
2021-11-16 13:15:00,57.48,57.49,57.45,57.45,8677.0,53.0079,53.0172,52.9803,52.9803,8677.0
2021-11-16 13:20:00,57.45,57.48,57.45,57.46,9010.0,52.9803,53.0079,52.9803,52.9895,9010.0
2021-11-16 13:25:00,57.46,57.48,57.43,57.47,22375.0,52.9895,53.0079,52.9618,52.9987,22375.0
2021-11-16 13:30:00,57.47,57.49,57.44,57.46,8683.0,52.9987,53.0172,52.9711,52.9895,8683.0
2021-11-16 13:35:00,57.45,57.45,57.4,57.45,16873.0,52.9803,52.9803,52.9342,52.9803,16873.0
2021-11-16 13:40:00,57.44,57.45,57.42,57.43,15996.0,52.9711,52.9803,52.9526,52.9618,15996.0
2021-11-16 13:45:00,57.42,57.42,57.36,57.37,23514.0,52.9526,52.9526,52.8973,52.9065,23514.0
2021-11-16 13:50:00,57.37,57.4,57.35,57.36,16643.0,52.9065,52.9342,52.8881,52.8973,16643.0
2021-11-16 13:55:00,57.36,57.37,57.33,57.33,20379.0,52.8973,52.9065,52.8696,52.8696,20379.0
2021-11-16 14:00:00,57.34,57.34,57.26,57.32,18911.0,52.8788,52.8788,52.8051,52.8604,18911.0
2021-11-16 14:05:00,57.31,57.36,57.3,57.34,18928.0,52.8512,52.8973,52.842,52.8788,18928.0
2021-11-16 14:10:00,57.33,57.36,57.32,57.32,11714.0,52.8696,52.8973,52.8604,52.8604,11714.0
2021-11-16 14:15:00,57.33,57.33,57.29,57.3,8028.0,52.8696,52.8696,52.8327,52.842,8028.0
2021-11-16 14:20:00,57.3,57.31,57.23,57.24,14343.0,52.842,52.8512,52.7774,52.7866,14343.0
2021-11-16 14:25:00,57.24,57.26,57.23,57.25,8301.0,52.7866,52.8051,52.7774,52.7958,8301.0
2021-11-16 14:30:00,57.25,57.28,57.24,57.27,15422.0,52.7958,52.8235,52.7866,52.8143,15422.0
2021-11-16 14:35:00,57.27,57.27,57.22,57.23,17428.0,52.8143,52.8143,52.7682,52.7774,17428.0
2021-11-16 14:40:00,57.23,57.23,57.19,57.21,23184.0,52.7774,52.7774,52.7405,52.759,23184.0
2021-11-16 14:45:00,57.21,57.55,57.21,57.53,123324.0,52.759,53.0725,52.759,53.0541,123324.0
2021-11-16 14:50:00,57.54,57.54,57.49,57.53,19335.0,53.0633,53.0633,53.0172,53.0541,19335.0
2021-11-16 14:55:00,57.52,57.55,57.49,57.52,19806.0,53.0448,53.0725,53.0172,53.0448,19806.0
2021-11-16 15:00:00,57.52,57.52,57.45,57.46,17778.0,53.0448,53.0448,52.9803,52.9895,17778.0
2021-11-16 15:05:00,57.46,57.46,57.44,57.46,7969.0,52.9895,52.9895,52.9711,52.9895,7969.0
2021-11-16 15:10:00,57.46,57.52,57.46,57.5,19060.0,52.9895,53.0448,52.9895,53.0264,19060.0
2021-11-16 15:15:00,57.5,57.52,57.44,57.45,11220.0,53.0264,53.0448,52.9711,52.9803,11220.0
2021-11-16 15:20:00,57.46,57.47,57.43,57.44,20772.0,52.9895,52.9987,52.9618,52.9711,20772.0
2021-11-16 15:25:00,57.43,57.44,57.38,57.43,20552.0,52.9618,52.9711,52.9157,52.9618,20552.0
2021-11-16 15:30:00,57.42,57.46,57.39,57.44,23105.0,52.9526,52.9895,52.925,52.9711,23105.0
2021-11-16 15:35:00,57.44,57.44,57.36,57.38,30884.0,52.9711,52.9711,52.8973,52.9157,30884.0
2021-11-16 15:40:00,57.38,57.42,57.37,57.39,43807.0,52.9157,52.9526,52.9065,52.925,43807.0
2021-11-16 15:45:00,57.39,57.41,57.32,57.33,82114.0,52.925,52.9434,52.8604,52.8696,82114.0
2021-11-16 15:50:00,57.32,57.32,57.24,57.25,109056.0,52.8604,52.8604,52.7866,52.7958,109056.0
2021-11-16 15:55:00,57.24,57.3,57.21,57.26,148523.0,52.7866,52.842,52.759,52.8051,148523.0
2021-11-17 09:30:00,57.0,57.29,56.89,57.07,76796.0,52.5653,52.8327,52.4639,52.6298,76796.0
2021-11-17 09:35:00,57.05,57.09,56.96,57.06,39464.0,52.6114,52.6483,52.5284,52.6206,39464.0
2021-11-17 09:40:00,57.08,57.27,57.04,57.14,37549.0,52.6391,52.8143,52.6022,52.6944,37549.0
2021-11-17 09:45:00,57.14,57.29,57.12,57.25,43147.0,52.6944,52.8327,52.676,52.7958,43147.0
2021-11-17 09:50:00,57.24,57.25,57.08,57.08,30296.0,52.7866,52.7958,52.6391,52.6391,30296.0
2021-11-17 09:55:00,57.08,57.12,57.02,57.06,20331.0,52.6391,52.676,52.5837,52.6206,20331.0
2021-11-17 10:00:00,57.05,57.15,57.0,57.09,16574.0,52.6114,52.7036,52.5653,52.6483,16574.0
2021-11-17 10:05:00,57.1,57.1,56.99,57.02,54104.0,52.6575,52.6575,52.5561,52.5837,54104.0
2021-11-17 10:10:00,57.03,57.16,57.01,57.15,45509.0,52.593,52.7128,52.5745,52.7036,45509.0
2021-11-17 10:15:00,57.14,57.15,57.0,57.01,19273.0,52.6944,52.7036,52.5653,52.5745,19273.0
2021-11-17 10:20:00,57.02,57.09,56.96,57.09,31315.0,52.5837,52.6483,52.5284,52.6483,31315.0
2021-11-17 10:25:00,57.09,57.11,57.04,57.05,15574.0,52.6483,52.6667,52.6022,52.6114,15574.0
2021-11-17 10:30:00,57.04,57.1,57.04,57.08,13017.0,52.6022,52.6575,52.6022,52.6391,13017.0
2021-11-17 10:35:00,57.08,57.14,57.07,57.09,13927.0,52.6391,52.6944,52.6298,52.6483,13927.0
2021-11-17 10:40:00,57.1,57.12,57.02,57.07,39284.0,52.6575,52.676,52.5837,52.6298,39284.0
2021-11-17 10:45:00,57.07,57.13,57.07,57.11,14017.0,52.6298,52.6852,52.6298,52.6667,14017.0
2021-11-17 10:50:00,57.11,57.14,57.09,57.14,13363.0,52.6667,52.6944,52.6483,52.6944,13363.0
2021-11-17 10:55:00,57.14,57.26,57.14,57.18,32876.0,52.6944,52.8051,52.6944,52.7313,32876.0
2021-11-17 11:00:00,57.18,57.2,57.11,57.11,15141.0,52.7313,52.7497,52.6667,52.6667,15141.0
2021-11-17 11:05:00,57.1,57.13,57.09,57.11,11832.0,52.6575,52.6852,52.6483,52.6667,11832.0
2021-11-17 11:10:00,57.12,57.15,57.07,57.07,17298.0,52.676,52.7036,52.6298,52.6298,17298.0
2021-11-17 11:15:00,57.05,57.06,56.99,57.01,18588.0,52.6114,52.6206,52.5561,52.5745,18588.0
2021-11-17 11:20:00,57.01,57.03,56.97,57.02,69128.0,52.5745,52.593,52.5376,52.5837,69128.0
2021-11-17 11:25:00,57.01,57.02,56.94,56.96,112611.0,52.5745,52.5837,52.51,52.5284,112611.0
2021-11-17 11:30:00,56.95,57.0,56.94,56.98,12381.0,52.5192,52.5653,52.51,52.5468,12381.0
2021-11-17 11:35:00,56.98,56.99,56.92,56.98,31110.0,52.5468,52.5561,52.4915,52.5468,31110.0
2021-11-17 11:40:00,56.98,57.0,56.97,56.98,11457.0,52.5468,52.5653,52.5376,52.5468,11457.0
2021-11-17 11:45:00,56.98,56.99,56.96,56.97,17327.0,52.5468,52.5561,52.5284,52.5376,17327.0
2021-11-17 11:50:00,56.97,57.01,56.96,57.0,43178.0,52.5376,52.5745,52.5284,52.5653,43178.0
2021-11-17 11:55:00,57.01,57.08,57.0,57.05,17946.0,52.5745,52.6391,52.5653,52.6114,17946.0
2021-11-17 12:00:00,57.06,57.09,56.99,57.02,16553.0,52.6206,52.6483,52.5561,52.5837,16553.0
2021-11-17 12:05:00,57.02,57.06,57.0,57.03,17833.0,52.5837,52.6206,52.5653,52.593,17833.0
2021-11-17 12:10:00,57.03,57.07,57.01,57.07,17513.0,52.593,52.6298,52.5745,52.6298,17513.0
2021-11-17 12:15:00,57.07,57.08,57.06,57.08,15348.0,52.6298,52.6391,52.6206,52.6391,15348.0
2021-11-17 12:20:00,57.08,57.11,57.03,57.05,13325.0,52.6391,52.6667,52.593,52.6114,13325.0
2021-11-17 12:25:00,57.05,57.06,57.02,57.03,24233.0,52.6114,52.6206,52.5837,52.593,24233.0
2021-11-17 12:30:00,57.02,57.04,56.98,57.03,32170.0,52.5837,52.6022,52.5468,52.593,32170.0
2021-11-17 12:35:00,57.03,57.05,57.01,57.03,26408.0,52.593,52.6114,52.5745,52.593,26408.0
2021-11-17 12:40:00,57.04,57.04,56.97,56.99,13545.0,52.6022,52.6022,52.5376,52.5561,13545.0
2021-11-17 12:45:00,56.98,57.0,56.95,56.97,19056.0,52.5468,52.5653,52.5192,52.5376,19056.0
2021-11-17 12:50:00,56.97,57.01,56.95,57.01,10529.0,52.5376,52.5745,52.5192,52.5745,10529.0
2021-11-17 12:55:00,57.0,57.04,56.97,57.03,29376.0,52.5653,52.6022,52.5376,52.593,29376.0
2021-11-17 13:00:00,57.02,57.08,57.0,57.08,14566.0,52.5837,52.6391,52.5653,52.6391,14566.0
2021-11-17 13:05:00,57.07,57.17,57.06,57.13,28518.0,52.6298,52.7221,52.6206,52.6852,28518.0
2021-11-17 13:10:00,57.14,57.18,57.14,57.15,12742.0,52.6944,52.7313,52.6944,52.7036,12742.0
2021-11-17 13:15:00,57.15,57.15,57.11,57.12,14398.0,52.7036,52.7036,52.6667,52.676,14398.0
2021-11-17 13:20:00,57.12,57.12,57.07,57.12,12413.0,52.676,52.676,52.6298,52.676,12413.0
2021-11-17 13:25:00,57.13,57.13,57.08,57.09,12590.0,52.6852,52.6852,52.6391,52.6483,12590.0
2021-11-17 13:30:00,57.1,57.14,57.07,57.1,24503.0,52.6575,52.6944,52.6298,52.6575,24503.0
2021-11-17 13:35:00,57.1,57.12,57.09,57.12,15770.0,52.6575,52.676,52.6483,52.676,15770.0
2021-11-17 13:40:00,57.13,57.13,57.09,57.1,8589.0,52.6852,52.6852,52.6483,52.6575,8589.0
2021-11-17 13:45:00,57.09,57.11,57.05,57.08,15302.0,52.6483,52.6667,52.6114,52.6391,15302.0
2021-11-17 13:50:00,57.08,57.09,57.01,57.04,16400.0,52.6391,52.6483,52.5745,52.6022,16400.0
2021-11-17 13:55:00,57.05,57.11,57.04,57.1,16912.0,52.6114,52.6667,52.6022,52.6575,16912.0
2021-11-17 14:00:00,57.11,57.12,57.06,57.08,30812.0,52.6667,52.676,52.6206,52.6391,30812.0
2021-11-17 14:05:00,57.08,57.08,57.02,57.03,18017.0,52.6391,52.6391,52.5837,52.593,18017.0
2021-11-17 14:10:00,57.03,57.03,56.94,56.95,27667.0,52.593,52.593,52.51,52.5192,27667.0
2021-11-17 14:15:00,56.94,56.98,56.93,56.96,37867.0,52.51,52.5468,52.5007,52.5284,37867.0
2021-11-17 14:20:00,56.96,56.96,56.89,56.91,39075.0,52.5284,52.5284,52.4639,52.4823,39075.0
2021-11-17 14:25:00,56.91,56.93,56.89,56.93,12068.0,52.4823,52.5007,52.4639,52.5007,12068.0
2021-11-17 14:30:00,56.92,56.97,56.91,56.95,14682.0,52.4915,52.5376,52.4823,52.5192,14682.0
2021-11-17 14:35:00,56.96,56.98,56.95,56.97,11766.0,52.5284,52.5468,52.5192,52.5376,11766.0
2021-11-17 14:40:00,56.98,56.99,56.95,56.96,13809.0,52.5468,52.5561,52.5192,52.5284,13809.0
2021-11-17 14:45:00,56.96,57.03,56.95,57.03,15541.0,52.5284,52.593,52.5192,52.593,15541.0
2021-11-17 14:50:00,57.03,57.04,57.01,57.01,14692.0,52.593,52.6022,52.5745,52.5745,14692.0
2021-11-17 14:55:00,57.01,57.03,56.99,57.01,16120.0,52.5745,52.593,52.5561,52.5745,16120.0
2021-11-17 15:00:00,57.01,57.02,56.96,56.96,12307.0,52.5745,52.5837,52.5284,52.5284,12307.0
2021-11-17 15:05:00,56.97,57.05,56.96,57.05,39447.0,52.5376,52.6114,52.5284,52.6114,39447.0
2021-11-17 15:10:00,57.04,57.04,56.97,57.02,22474.0,52.6022,52.6022,52.5376,52.5837,22474.0
2021-11-17 15:15:00,57.02,57.09,57.01,57.07,21127.0,52.5837,52.6483,52.5745,52.6298,21127.0
2021-11-17 15:20:00,57.07,57.07,57.01,57.04,36564.0,52.6298,52.6298,52.5745,52.6022,36564.0
2021-11-17 15:25:00,57.04,57.07,57.03,57.04,18980.0,52.6022,52.6298,52.593,52.6022,18980.0
2021-11-17 15:30:00,57.04,57.05,57.0,57.04,31862.0,52.6022,52.6114,52.5653,52.6022,31862.0
2021-11-17 15:35:00,57.04,57.08,57.03,57.07,34963.0,52.6022,52.6391,52.593,52.6298,34963.0
2021-11-17 15:40:00,57.07,57.09,57.01,57.04,31442.0,52.6298,52.6483,52.5745,52.6022,31442.0
2021-11-17 15:45:00,57.04,57.04,57.0,57.01,53338.0,52.6022,52.6022,52.5653,52.5745,53338.0
2021-11-17 15:50:00,57.01,57.04,56.99,57.04,58492.0,52.5745,52.6022,52.5561,52.6022,58492.0
2021-11-17 15:55:00,57.04,57.04,56.88,56.91,235775.0,52.6022,52.6022,52.4546,52.4823,235775.0
2021-11-18 09:30:00,56.82,56.86,56.51,56.82,49603.0,52.3993,52.4362,52.1134,52.3993,49603.0
2021-11-18 09:35:00,56.81,56.82,56.68,56.73,22148.0,52.3901,52.3993,52.2702,52.3163,22148.0
2021-11-18 09:40:00,56.72,56.74,56.61,56.61,25297.0,52.3071,52.3255,52.2056,52.2056,25297.0
2021-11-18 09:45:00,56.61,56.66,56.39,56.45,38976.0,52.2056,52.2517,52.0028,52.0581,38976.0
2021-11-18 09:50:00,56.43,56.54,56.35,56.35,24798.0,52.0396,52.1411,51.9659,51.9659,24798.0
2021-11-18 09:55:00,56.34,56.35,56.24,56.29,25039.0,51.9566,51.9659,51.8644,51.9105,25039.0
2021-11-18 10:00:00,56.28,56.28,56.08,56.09,34264.0,51.9013,51.9013,51.7169,51.7261,34264.0
2021-11-18 10:05:00,56.1,56.17,55.98,56.03,42765.0,51.7353,51.7999,51.6247,51.6708,42765.0
2021-11-18 10:10:00,56.02,56.03,55.78,55.79,43437.0,51.6615,51.6708,51.4402,51.4494,43437.0
2021-11-18 10:15:00,55.79,55.79,55.57,55.61,48395.0,51.4494,51.4494,51.2466,51.2834,48395.0
2021-11-18 10:20:00,55.6,55.64,55.55,55.62,49165.0,51.2742,51.3111,51.2281,51.2927,49165.0
2021-11-18 10:25:00,55.62,55.69,55.6,55.66,37799.0,51.2927,51.3572,51.2742,51.3295,37799.0
2021-11-18 10:30:00,55.65,55.76,55.63,55.73,56287.0,51.3203,51.4218,51.3019,51.3941,56287.0
2021-11-18 10:35:00,55.73,55.8,55.65,55.72,33378.0,51.3941,51.4587,51.3203,51.3849,33378.0
2021-11-18 10:40:00,55.72,55.78,55.69,55.7,24393.0,51.3849,51.4402,51.3572,51.3664,24393.0
2021-11-18 10:45:00,55.69,55.73,55.66,55.71,26157.0,51.3572,51.3941,51.3295,51.3757,26157.0
2021-11-18 10:50:00,55.71,55.79,55.69,55.74,37220.0,51.3757,51.4494,51.3572,51.4033,37220.0
2021-11-18 10:55:00,55.76,55.78,55.71,55.75,22541.0,51.4218,51.4402,51.3757,51.4125,22541.0
2021-11-18 11:00:00,55.75,55.75,55.61,55.62,24463.0,51.4125,51.4125,51.2834,51.2927,24463.0
2021-11-18 11:05:00,55.63,55.73,55.58,55.71,63332.0,51.3019,51.3941,51.2558,51.3757,63332.0
2021-11-18 11:10:00,55.71,55.82,55.69,55.79,54285.0,51.3757,51.4771,51.3572,51.4494,54285.0
2021-11-18 11:15:00,55.8,55.86,55.78,55.8,16503.0,51.4587,51.514,51.4402,51.4587,16503.0
2021-11-18 11:20:00,55.81,55.82,55.7,55.71,11193.0,51.4679,51.4771,51.3664,51.3757,11193.0
2021-11-18 11:25:00,55.71,55.75,55.68,55.73,19448.0,51.3757,51.4125,51.348,51.3941,19448.0
2021-11-18 11:30:00,55.72,55.92,55.69,55.9,23761.0,51.3849,51.5693,51.3572,51.5509,23761.0
2021-11-18 11:35:00,55.89,55.91,55.86,55.88,21244.0,51.5417,51.5601,51.514,51.5324,21244.0
2021-11-18 11:40:00,55.89,55.97,55.82,55.86,43421.0,51.5417,51.6154,51.4771,51.514,43421.0
2021-11-18 11:45:00,55.85,55.86,55.75,55.77,16237.0,51.5048,51.514,51.4125,51.431,16237.0
2021-11-18 11:50:00,55.77,56.0,55.76,55.94,62804.0,51.431,51.6431,51.4218,51.5878,62804.0
2021-11-18 11:55:00,55.95,55.99,55.91,55.98,35436.0,51.597,51.6339,51.5601,51.6247,35436.0
2021-11-18 12:00:00,55.99,56.05,55.96,56.03,16398.0,51.6339,51.6892,51.6062,51.6708,16398.0
2021-11-18 12:05:00,56.03,56.05,55.95,55.98,8858.0,51.6708,51.6892,51.597,51.6247,8858.0
2021-11-18 12:10:00,55.98,56.06,55.98,56.06,13227.0,51.6247,51.6984,51.6247,51.6984,13227.0
2021-11-18 12:15:00,56.07,56.11,56.06,56.06,21900.0,51.7076,51.7445,51.6984,51.6984,21900.0
2021-11-18 12:20:00,56.06,56.13,56.05,56.13,8085.0,51.6984,51.763,51.6892,51.763,8085.0
2021-11-18 12:25:00,56.13,56.14,56.08,56.09,15282.0,51.763,51.7722,51.7169,51.7261,15282.0
2021-11-18 12:30:00,56.09,56.19,56.08,56.14,11625.0,51.7261,51.8183,51.7169,51.7722,11625.0
2021-11-18 12:35:00,56.14,56.15,56.1,56.14,10185.0,51.7722,51.7814,51.7353,51.7722,10185.0
2021-11-18 12:40:00,56.14,56.2,56.12,56.17,16879.0,51.7722,51.8275,51.7538,51.7999,16879.0
2021-11-18 12:45:00,56.17,56.18,56.1,56.14,21441.0,51.7999,51.8091,51.7353,51.7722,21441.0
2021-11-18 12:50:00,56.15,56.16,56.11,56.15,9324.0,51.7814,51.7906,51.7445,51.7814,9324.0
2021-11-18 12:55:00,56.14,56.17,56.13,56.17,14635.0,51.7722,51.7999,51.763,51.7999,14635.0
2021-11-18 13:00:00,56.16,56.23,56.15,56.23,7149.0,51.7906,51.8552,51.7814,51.8552,7149.0
2021-11-18 13:05:00,56.23,56.25,56.23,56.24,18091.0,51.8552,51.8736,51.8552,51.8644,18091.0
2021-11-18 13:10:00,56.25,56.3,56.24,56.29,15404.0,51.8736,51.9198,51.8644,51.9105,15404.0
2021-11-18 13:15:00,56.3,56.3,56.2,56.22,17717.0,51.9198,51.9198,51.8275,51.846,17717.0
2021-11-18 13:20:00,56.21,56.22,56.16,56.22,14290.0,51.8368,51.846,51.7906,51.846,14290.0
2021-11-18 13:25:00,56.22,56.24,56.2,56.24,10069.0,51.846,51.8644,51.8275,51.8644,10069.0
2021-11-18 13:30:00,56.23,56.27,56.22,56.23,14475.0,51.8552,51.8921,51.846,51.8552,14475.0
2021-11-18 13:35:00,56.23,56.24,56.22,56.23,8147.0,51.8552,51.8644,51.846,51.8552,8147.0
2021-11-18 13:40:00,56.23,56.29,56.23,56.29,10839.0,51.8552,51.9105,51.8552,51.9105,10839.0
2021-11-18 13:45:00,56.29,56.33,56.29,56.32,15950.0,51.9105,51.9474,51.9105,51.9382,15950.0
2021-11-18 13:50:00,56.31,56.32,56.23,56.25,21079.0,51.929,51.9382,51.8552,51.8736,21079.0
2021-11-18 13:55:00,56.25,56.25,56.2,56.22,10322.0,51.8736,51.8736,51.8275,51.846,10322.0
2021-11-18 14:00:00,56.21,56.21,56.18,56.19,18445.0,51.8368,51.8368,51.8091,51.8183,18445.0
2021-11-18 14:05:00,56.19,56.19,56.14,56.14,13364.0,51.8183,51.8183,51.7722,51.7722,13364.0
2021-11-18 14:10:00,56.15,56.15,56.1,56.11,10846.0,51.7814,51.7814,51.7353,51.7445,10846.0
2021-11-18 14:15:00,56.11,56.13,56.08,56.08,24157.0,51.7445,51.763,51.7169,51.7169,24157.0
2021-11-18 14:20:00,56.09,56.09,56.04,56.05,12263.0,51.7261,51.7261,51.68,51.6892,12263.0
2021-11-18 14:25:00,56.05,56.06,56.0,56.02,25939.0,51.6892,51.6984,51.6431,51.6615,25939.0
2021-11-18 14:30:00,56.03,56.06,56.0,56.03,33187.0,51.6708,51.6984,51.6431,51.6708,33187.0
2021-11-18 14:35:00,56.04,56.09,56.02,56.03,16927.0,51.68,51.7261,51.6615,51.6708,16927.0
2021-11-18 14:40:00,56.04,56.05,56.02,56.02,6463.0,51.68,51.6892,51.6615,51.6615,6463.0
2021-11-18 14:45:00,56.03,56.09,56.02,56.09,12945.0,51.6708,51.7261,51.6615,51.7261,12945.0
2021-11-18 14:50:00,56.08,56.12,56.08,56.09,17794.0,51.7169,51.7538,51.7169,51.7261,17794.0
2021-11-18 14:55:00,56.09,56.14,56.07,56.13,15661.0,51.7261,51.7722,51.7076,51.763,15661.0
2021-11-18 15:00:00,56.13,56.16,56.1,56.13,20611.0,51.763,51.7906,51.7353,51.763,20611.0
2021-11-18 15:05:00,56.14,56.15,56.09,56.11,17423.0,51.7722,51.7814,51.7261,51.7445,17423.0
2021-11-18 15:10:00,56.11,56.11,56.06,56.09,18122.0,51.7445,51.7445,51.6984,51.7261,18122.0
2021-11-18 15:15:00,56.09,56.1,56.05,56.05,10009.0,51.7261,51.7353,51.6892,51.6892,10009.0
2021-11-18 15:20:00,56.05,56.08,56.04,56.08,14893.0,51.6892,51.7169,51.68,51.7169,14893.0
2021-11-18 15:25:00,56.08,56.15,56.07,56.14,17959.0,51.7169,51.7814,51.7076,51.7722,17959.0
2021-11-18 15:30:00,56.13,56.14,56.01,56.03,30227.0,51.763,51.7722,51.6523,51.6708,30227.0
2021-11-18 15:35:00,56.02,56.04,55.97,55.97,23942.0,51.6615,51.68,51.6154,51.6154,23942.0
2021-11-18 15:40:00,55.97,56.0,55.94,55.95,38291.0,51.6154,51.6431,51.5878,51.597,38291.0
2021-11-18 15:45:00,55.95,55.96,55.9,55.9,36433.0,51.597,51.6062,51.5509,51.5509,36433.0
2021-11-18 15:50:00,55.9,55.93,55.88,55.91,56481.0,51.5509,51.5785,51.5324,51.5601,56481.0
2021-11-18 15:55:00,55.91,55.92,55.86,55.9,168305.0,51.5601,51.5693,51.514,51.5509,168305.0
2021-11-19 09:30:00,55.5,55.5,55.01,55.13,152155.0,51.182,51.182,50.7301,50.8408,152155.0
2021-11-19 09:35:00,55.13,55.18,54.96,54.97,48479.0,50.8408,50.8869,50.684,50.6932,48479.0
2021-11-19 09:40:00,54.99,55.08,54.92,55.08,40761.0,50.7117,50.7947,50.6471,50.7947,40761.0
2021-11-19 09:45:00,55.09,55.09,54.94,54.98,37387.0,50.8039,50.8039,50.6656,50.7025,37387.0
2021-11-19 09:50:00,54.99,55.0,54.82,54.89,27596.0,50.7117,50.7209,50.5549,50.6195,27596.0
2021-11-19 09:55:00,54.9,54.91,54.82,54.89,25498.0,50.6287,50.6379,50.5549,50.6195,25498.0
2021-11-19 10:00:00,54.87,54.87,54.76,54.79,46412.0,50.601,50.601,50.4996,50.5272,46412.0
2021-11-19 10:05:00,54.79,55.04,54.73,55.01,26349.0,50.5272,50.7578,50.4719,50.7301,26349.0
2021-11-19 10:10:00,55.02,55.13,54.98,55.1,16377.0,50.7393,50.8408,50.7025,50.8131,16377.0
2021-11-19 10:15:00,55.09,55.23,55.04,55.21,24155.0,50.8039,50.933,50.7578,50.9146,24155.0
2021-11-19 10:20:00,55.21,55.25,55.15,55.23,38605.0,50.9146,50.9514,50.8592,50.933,38605.0
2021-11-19 10:25:00,55.23,55.3,55.23,55.27,17381.0,50.933,50.9976,50.933,50.9699,17381.0
2021-11-19 10:30:00,55.26,55.33,55.24,55.28,18398.0,50.9607,51.0252,50.9422,50.9791,18398.0
2021-11-19 10:35:00,55.27,55.37,55.27,55.37,12992.0,50.9699,51.0621,50.9699,51.0621,12992.0
2021-11-19 10:40:00,55.38,55.47,55.38,55.41,21446.0,51.0713,51.1543,51.0713,51.099,21446.0
2021-11-19 10:45:00,55.41,55.5,55.4,55.45,19945.0,51.099,51.182,51.0898,51.1359,19945.0
2021-11-19 10:50:00,55.45,55.52,55.41,55.46,15583.0,51.1359,51.2004,51.099,51.1451,15583.0
2021-11-19 10:55:00,55.48,55.58,55.46,55.47,19152.0,51.1636,51.2558,51.1451,51.1543,19152.0
2021-11-19 11:00:00,55.47,55.53,55.43,55.51,10137.0,51.1543,51.2097,51.1174,51.1912,10137.0
2021-11-19 11:05:00,55.52,55.56,55.51,55.56,9323.0,51.2004,51.2373,51.1912,51.2373,9323.0
2021-11-19 11:10:00,55.55,55.61,55.55,55.61,8229.0,51.2281,51.2834,51.2281,51.2834,8229.0
2021-11-19 11:15:00,55.62,55.63,55.53,55.6,16698.0,51.2927,51.3019,51.2097,51.2742,16698.0
2021-11-19 11:20:00,55.61,55.61,55.54,55.57,14966.0,51.2834,51.2834,51.2189,51.2466,14966.0
2021-11-19 11:25:00,55.56,55.58,55.53,55.53,8978.0,51.2373,51.2558,51.2097,51.2097,8978.0
2021-11-19 11:30:00,55.53,55.58,55.51,55.55,15468.0,51.2097,51.2558,51.1912,51.2281,15468.0
2021-11-19 11:35:00,55.55,55.58,55.5,55.54,17807.0,51.2281,51.2558,51.182,51.2189,17807.0
2021-11-19 11:40:00,55.56,55.6,55.54,55.57,21016.0,51.2373,51.2742,51.2189,51.2466,21016.0
2021-11-19 11:45:00,55.56,55.57,55.46,55.47,18770.0,51.2373,51.2466,51.1451,51.1543,18770.0
2021-11-19 11:50:00,55.47,55.52,55.43,55.51,10623.0,51.1543,51.2004,51.1174,51.1912,10623.0
2021-11-19 11:55:00,55.51,55.53,55.46,55.52,12598.0,51.1912,51.2097,51.1451,51.2004,12598.0
2021-11-19 12:00:00,55.52,55.58,55.52,55.57,14715.0,51.2004,51.2558,51.2004,51.2466,14715.0
2021-11-19 12:05:00,55.57,55.63,55.57,55.63,13135.0,51.2466,51.3019,51.2466,51.3019,13135.0
2021-11-19 12:10:00,55.62,55.67,55.61,55.66,12408.0,51.2927,51.3388,51.2834,51.3295,12408.0
2021-11-19 12:15:00,55.65,55.66,55.6,55.61,18613.0,51.3203,51.3295,51.2742,51.2834,18613.0
2021-11-19 12:20:00,55.62,55.65,55.62,55.64,6730.0,51.2927,51.3203,51.2927,51.3111,6730.0
2021-11-19 12:25:00,55.65,55.7,55.64,55.7,3003.0,51.3203,51.3664,51.3111,51.3664,3003.0
2021-11-19 12:30:00,55.7,55.85,55.7,55.85,18545.0,51.3664,51.5048,51.3664,51.5048,18545.0
2021-11-19 12:35:00,55.85,55.92,55.84,55.9,14683.0,51.5048,51.5693,51.4955,51.5509,14683.0
2021-11-19 12:40:00,55.91,55.92,55.87,55.88,23601.0,51.5601,51.5693,51.5232,51.5324,23601.0
2021-11-19 12:45:00,55.88,55.9,55.85,55.9,21873.0,51.5324,51.5509,51.5048,51.5509,21873.0
2021-11-19 12:50:00,55.9,55.91,55.86,55.87,12796.0,51.5509,51.5601,51.514,51.5232,12796.0
2021-11-19 12:55:00,55.86,55.86,55.8,55.8,9101.0,51.514,51.514,51.4587,51.4587,9101.0
2021-11-19 13:00:00,55.8,55.8,55.74,55.74,5698.0,51.4587,51.4587,51.4033,51.4033,5698.0
2021-11-19 13:05:00,55.75,55.75,55.63,55.64,13781.0,51.4125,51.4125,51.3019,51.3111,13781.0
2021-11-19 13:10:00,55.65,55.66,55.6,55.64,15620.0,51.3203,51.3295,51.2742,51.3111,15620.0
2021-11-19 13:15:00,55.65,55.65,55.61,55.65,14084.0,51.3203,51.3203,51.2834,51.3203,14084.0
2021-11-19 13:20:00,55.67,55.72,55.67,55.71,8869.0,51.3388,51.3849,51.3388,51.3757,8869.0
2021-11-19 13:25:00,55.71,55.74,55.68,55.69,13374.0,51.3757,51.4033,51.348,51.3572,13374.0
2021-11-19 13:30:00,55.68,55.71,55.68,55.68,7414.0,51.348,51.3757,51.348,51.348,7414.0
2021-11-19 13:35:00,55.68,55.7,55.57,55.59,18729.0,51.348,51.3664,51.2466,51.265,18729.0
2021-11-19 13:40:00,55.57,55.59,55.54,55.59,12030.0,51.2466,51.265,51.2189,51.265,12030.0
2021-11-19 13:45:00,55.59,55.59,55.55,55.57,7784.0,51.265,51.265,51.2281,51.2466,7784.0
2021-11-19 13:50:00,55.57,55.63,55.57,55.61,8035.0,51.2466,51.3019,51.2466,51.2834,8035.0
2021-11-19 13:55:00,55.62,55.67,55.61,55.65,9664.0,51.2927,51.3388,51.2834,51.3203,9664.0
2021-11-19 14:00:00,55.65,55.66,55.62,55.64,11786.0,51.3203,51.3295,51.2927,51.3111,11786.0
2021-11-19 14:05:00,55.63,55.67,55.62,55.67,3988.0,51.3019,51.3388,51.2927,51.3388,3988.0
2021-11-19 14:10:00,55.67,55.69,55.64,55.65,8870.0,51.3388,51.3572,51.3111,51.3203,8870.0
2021-11-19 14:15:00,55.64,55.65,55.59,55.6,18488.0,51.3111,51.3203,51.265,51.2742,18488.0
2021-11-19 14:20:00,55.6,55.6,55.5,55.5,20967.0,51.2742,51.2742,51.182,51.182,20967.0
2021-11-19 14:25:00,55.5,55.52,55.45,55.46,23471.0,51.182,51.2004,51.1359,51.1451,23471.0
2021-11-19 14:30:00,55.45,55.45,55.36,55.37,23249.0,51.1359,51.1359,51.0529,51.0621,23249.0
2021-11-19 14:35:00,55.37,55.41,55.34,55.39,22477.0,51.0621,51.099,51.0344,51.0806,22477.0
2021-11-19 14:40:00,55.4,55.42,55.37,55.41,12465.0,51.0898,51.1082,51.0621,51.099,12465.0
2021-11-19 14:45:00,55.4,55.41,55.39,55.4,4783.0,51.0898,51.099,51.0806,51.0898,4783.0
2021-11-19 14:50:00,55.41,55.49,55.41,55.47,7973.0,51.099,51.1728,51.099,51.1543,7973.0
2021-11-19 14:55:00,55.46,55.46,55.4,55.4,12058.0,51.1451,51.1451,51.0898,51.0898,12058.0
2021-11-19 15:00:00,55.41,55.48,55.4,55.48,13369.0,51.099,51.1636,51.0898,51.1636,13369.0
2021-11-19 15:05:00,55.48,55.54,55.47,55.53,31412.0,51.1636,51.2189,51.1543,51.2097,31412.0
2021-11-19 15:10:00,55.53,55.55,55.48,55.54,17451.0,51.2097,51.2281,51.1636,51.2189,17451.0
2021-11-19 15:15:00,55.54,55.54,55.47,55.47,7977.0,51.2189,51.2189,51.1543,51.1543,7977.0
2021-11-19 15:20:00,55.48,55.5,55.44,55.46,13941.0,51.1636,51.182,51.1267,51.1451,13941.0
2021-11-19 15:25:00,55.46,55.51,55.45,55.5,15055.0,51.1451,51.1912,51.1359,51.182,15055.0
2021-11-19 15:30:00,55.49,55.59,55.46,55.59,17296.0,51.1728,51.265,51.1451,51.265,17296.0
2021-11-19 15:35:00,55.58,55.61,55.48,55.48,22608.0,51.2558,51.2834,51.1636,51.1636,22608.0
2021-11-19 15:40:00,55.48,55.48,55.42,55.43,22735.0,51.1636,51.1636,51.1082,51.1174,22735.0
2021-11-19 15:45:00,55.43,55.46,55.39,55.46,44364.0,51.1174,51.1451,51.0806,51.1451,44364.0
2021-11-19 15:50:00,55.46,55.46,55.35,55.41,56715.0,51.1451,51.1451,51.0437,51.099,56715.0
2021-11-19 15:55:00,55.41,55.46,55.38,55.43,115866.0,51.099,51.1451,51.0713,51.1174,115866.0
2021-11-22 09:30:00,55.76,55.82,55.45,55.73,34747.0,51.4218,51.4771,51.1359,51.3941,34747.0
2021-11-22 09:35:00,55.71,55.79,55.59,55.6,20038.0,51.3757,51.4494,51.265,51.2742,20038.0
2021-11-22 09:40:00,55.61,55.66,55.51,55.66,28166.0,51.2834,51.3295,51.1912,51.3295,28166.0
2021-11-22 09:45:00,55.72,55.9,55.66,55.9,22939.0,51.3849,51.5509,51.3295,51.5509,22939.0
2021-11-22 09:50:00,55.9,55.98,55.75,55.95,27541.0,51.5509,51.6247,51.4125,51.597,27541.0
2021-11-22 09:55:00,55.94,56.03,55.93,56.03,38688.0,51.5878,51.6708,51.5785,51.6708,38688.0
2021-11-22 10:00:00,56.03,56.1,55.98,55.98,46707.0,51.6708,51.7353,51.6247,51.6247,46707.0
2021-11-22 10:05:00,55.97,56.04,55.9,55.97,37078.0,51.6154,51.68,51.5509,51.6154,37078.0
2021-11-22 10:10:00,55.96,56.01,55.93,55.99,26965.0,51.6062,51.6523,51.5785,51.6339,26965.0
2021-11-22 10:15:00,56.0,56.07,55.98,55.98,31873.0,51.6431,51.7076,51.6247,51.6247,31873.0
2021-11-22 10:20:00,55.97,56.14,55.93,56.14,19607.0,51.6154,51.7722,51.5785,51.7722,19607.0
2021-11-22 10:25:00,56.16,56.16,55.99,56.01,17889.0,51.7906,51.7906,51.6339,51.6523,17889.0
2021-11-22 10:30:00,56.02,56.06,56.01,56.04,11176.0,51.6615,51.6984,51.6523,51.68,11176.0
2021-11-22 10:35:00,56.04,56.18,56.04,56.18,13008.0,51.68,51.8091,51.68,51.8091,13008.0
2021-11-22 10:40:00,56.18,56.23,56.17,56.17,18512.0,51.8091,51.8552,51.7999,51.7999,18512.0
2021-11-22 10:45:00,56.18,56.22,56.14,56.21,18220.0,51.8091,51.846,51.7722,51.8368,18220.0
2021-11-22 10:50:00,56.2,56.21,56.13,56.17,16984.0,51.8275,51.8368,51.763,51.7999,16984.0
2021-11-22 10:55:00,56.17,56.27,56.17,56.23,17178.0,51.7999,51.8921,51.7999,51.8552,17178.0
2021-11-22 11:00:00,56.24,56.31,56.18,56.31,17714.0,51.8644,51.929,51.8091,51.929,17714.0
2021-11-22 11:05:00,56.32,56.38,56.21,56.26,22299.0,51.9382,51.9935,51.8368,51.8829,22299.0
2021-11-22 11:10:00,56.27,56.37,56.27,56.37,19510.0,51.8921,51.9843,51.8921,51.9843,19510.0
2021-11-22 11:15:00,56.38,56.48,56.38,56.48,21230.0,51.9935,52.0858,51.9935,52.0858,21230.0
2021-11-22 11:20:00,56.47,56.53,56.45,56.51,32675.0,52.0765,52.1319,52.0581,52.1134,32675.0
2021-11-22 11:25:00,56.5,56.54,56.46,56.53,23791.0,52.1042,52.1411,52.0673,52.1319,23791.0
2021-11-22 11:30:00,56.52,56.52,56.36,56.43,19452.0,52.1226,52.1226,51.9751,52.0396,19452.0
2021-11-22 11:35:00,56.42,56.48,56.4,56.45,22597.0,52.0304,52.0858,52.012,52.0581,22597.0
2021-11-22 11:40:00,56.46,56.5,56.43,56.5,20089.0,52.0673,52.1042,52.0396,52.1042,20089.0
2021-11-22 11:45:00,56.51,56.51,56.38,56.45,16698.0,52.1134,52.1134,51.9935,52.0581,16698.0
2021-11-22 11:50:00,56.44,56.44,56.29,56.29,27292.0,52.0489,52.0489,51.9105,51.9105,27292.0
2021-11-22 11:55:00,56.3,56.31,56.22,56.3,21048.0,51.9198,51.929,51.846,51.9198,21048.0
2021-11-22 12:00:00,56.3,56.42,56.29,56.42,16993.0,51.9198,52.0304,51.9105,52.0304,16993.0
2021-11-22 12:05:00,56.42,56.47,56.38,56.46,18688.0,52.0304,52.0765,51.9935,52.0673,18688.0
2021-11-22 12:10:00,56.49,56.56,56.47,56.5,16020.0,52.095,52.1595,52.0765,52.1042,16020.0
2021-11-22 12:15:00,56.5,56.55,56.48,56.51,19436.0,52.1042,52.1503,52.0858,52.1134,19436.0
2021-11-22 12:20:00,56.51,56.53,56.41,56.43,12616.0,52.1134,52.1319,52.0212,52.0396,12616.0
2021-11-22 12:25:00,56.44,56.5,56.41,56.49,20668.0,52.0489,52.1042,52.0212,52.095,20668.0
2021-11-22 12:30:00,56.48,56.5,56.4,56.41,14245.0,52.0858,52.1042,52.012,52.0212,14245.0
2021-11-22 12:35:00,56.41,56.45,56.37,56.45,13044.0,52.0212,52.0581,51.9843,52.0581,13044.0
2021-11-22 12:40:00,56.45,56.47,56.43,56.43,13754.0,52.0581,52.0765,52.0396,52.0396,13754.0
2021-11-22 12:45:00,56.42,56.42,56.33,56.36,23896.0,52.0304,52.0304,51.9474,51.9751,23896.0
2021-11-22 12:50:00,56.36,56.48,56.33,56.47,14363.0,51.9751,52.0858,51.9474,52.0765,14363.0
2021-11-22 12:55:00,56.48,56.48,56.45,56.46,11651.0,52.0858,52.0858,52.0581,52.0673,11651.0
2021-11-22 13:00:00,56.46,56.55,56.46,56.55,14797.0,52.0673,52.1503,52.0673,52.1503,14797.0
2021-11-22 13:05:00,56.55,56.58,56.47,56.51,12829.0,52.1503,52.178,52.0765,52.1134,12829.0
2021-11-22 13:10:00,56.51,56.51,56.49,56.49,15022.0,52.1134,52.1134,52.095,52.095,15022.0
2021-11-22 13:15:00,56.5,56.5,56.44,56.47,14878.0,52.1042,52.1042,52.0489,52.0765,14878.0
2021-11-22 13:20:00,56.46,56.48,56.43,56.45,13290.0,52.0673,52.0858,52.0396,52.0581,13290.0
2021-11-22 13:25:00,56.44,56.44,56.34,56.34,14058.0,52.0489,52.0489,51.9566,51.9566,14058.0
2021-11-22 13:30:00,56.35,56.38,56.34,56.36,15384.0,51.9659,51.9935,51.9566,51.9751,15384.0
2021-11-22 13:35:00,56.36,56.48,56.35,56.48,29057.0,51.9751,52.0858,51.9659,52.0858,29057.0
2021-11-22 13:40:00,56.48,56.48,56.41,56.41,12847.0,52.0858,52.0858,52.0212,52.0212,12847.0
2021-11-22 13:45:00,56.42,56.42,56.32,56.33,11028.0,52.0304,52.0304,51.9382,51.9474,11028.0
2021-11-22 13:50:00,56.33,56.36,56.31,56.36,9618.0,51.9474,51.9751,51.929,51.9751,9618.0
2021-11-22 13:55:00,56.36,56.41,56.35,56.41,11896.0,51.9751,52.0212,51.9659,52.0212,11896.0
2021-11-22 14:00:00,56.41,56.42,56.35,56.4,18381.0,52.0212,52.0304,51.9659,52.012,18381.0
2021-11-22 14:05:00,56.41,56.44,56.39,56.44,11482.0,52.0212,52.0489,52.0028,52.0489,11482.0
2021-11-22 14:10:00,56.44,56.45,56.43,56.45,10138.0,52.0489,52.0581,52.0396,52.0581,10138.0
2021-11-22 14:15:00,56.45,56.47,56.43,56.44,11168.0,52.0581,52.0765,52.0396,52.0489,11168.0
2021-11-22 14:20:00,56.45,56.45,56.38,56.4,11556.0,52.0581,52.0581,51.9935,52.012,11556.0
2021-11-22 14:25:00,56.39,56.51,56.39,56.48,18991.0,52.0028,52.1134,52.0028,52.0858,18991.0
2021-11-22 14:30:00,56.48,56.5,56.47,56.47,15700.0,52.0858,52.1042,52.0765,52.0765,15700.0
2021-11-22 14:35:00,56.47,56.54,56.47,56.49,14792.0,52.0765,52.1411,52.0765,52.095,14792.0
2021-11-22 14:40:00,56.48,56.49,56.45,56.46,12997.0,52.0858,52.095,52.0581,52.0673,12997.0
2021-11-22 14:45:00,56.45,56.45,56.42,56.44,15314.0,52.0581,52.0581,52.0304,52.0489,15314.0
2021-11-22 14:50:00,56.45,56.46,56.4,56.4,26128.0,52.0581,52.0673,52.012,52.012,26128.0
2021-11-22 14:55:00,56.4,56.41,56.38,56.38,15572.0,52.012,52.0212,51.9935,51.9935,15572.0
2021-11-22 15:00:00,56.38,56.38,56.33,56.34,24363.0,51.9935,51.9935,51.9474,51.9566,24363.0
2021-11-22 15:05:00,56.33,56.33,56.26,56.26,27445.0,51.9474,51.9474,51.8829,51.8829,27445.0
2021-11-22 15:10:00,56.26,56.33,56.24,56.25,71167.0,51.8829,51.9474,51.8644,51.8736,71167.0
2021-11-22 15:15:00,56.24,56.25,56.2,56.21,29024.0,51.8644,51.8736,51.8275,51.8368,29024.0
2021-11-22 15:20:00,56.21,56.23,56.18,56.22,38682.0,51.8368,51.8552,51.8091,51.846,38682.0
2021-11-22 15:25:00,56.23,56.24,56.2,56.21,17534.0,51.8552,51.8644,51.8275,51.8368,17534.0
2021-11-22 15:30:00,56.21,56.25,56.12,56.25,63809.0,51.8368,51.8736,51.7538,51.8736,63809.0
2021-11-22 15:35:00,56.24,56.26,56.14,56.14,126535.0,51.8644,51.8829,51.7722,51.7722,126535.0
2021-11-22 15:40:00,56.15,56.15,56.03,56.04,130621.0,51.7814,51.7814,51.6708,51.68,130621.0
2021-11-22 15:45:00,56.03,56.08,56.0,56.01,100870.0,51.6708,51.7169,51.6431,51.6523,100870.0
2021-11-22 15:50:00,56.0,56.0,55.9,55.93,121695.0,51.6431,51.6431,51.5509,51.5785,121695.0
2021-11-22 15:55:00,55.92,55.92,55.74,55.85,282095.0,51.5693,51.5693,51.4033,51.5048,282095.0
2021-11-23 09:30:00,55.97,56.08,55.89,55.92,55346.0,51.6154,51.7169,51.5417,51.5693,55346.0
2021-11-23 09:35:00,55.93,55.98,55.76,55.98,27698.0,51.5785,51.6247,51.4218,51.6247,27698.0
2021-11-23 09:40:00,56.01,56.09,55.95,56.09,16051.0,51.6523,51.7261,51.597,51.7261,16051.0
2021-11-23 09:45:00,56.04,56.21,56.03,56.13,22398.0,51.68,51.8368,51.6708,51.763,22398.0
2021-11-23 09:50:00,56.14,56.22,56.13,56.22,16336.0,51.7722,51.846,51.763,51.846,16336.0
2021-11-23 09:55:00,56.27,56.27,56.15,56.15,24304.0,51.8921,51.8921,51.7814,51.7814,24304.0
2021-11-23 10:00:00,56.14,56.17,56.06,56.08,30779.0,51.7722,51.7999,51.6984,51.7169,30779.0
2021-11-23 10:05:00,56.08,56.13,55.93,55.97,35811.0,51.7169,51.763,51.5785,51.6154,35811.0
2021-11-23 10:10:00,55.98,56.12,55.97,56.06,49207.0,51.6247,51.7538,51.6154,51.6984,49207.0
2021-11-23 10:15:00,56.08,56.16,56.06,56.15,17795.0,51.7169,51.7906,51.6984,51.7814,17795.0
2021-11-23 10:20:00,56.16,56.16,55.97,55.98,30222.0,51.7906,51.7906,51.6154,51.6247,30222.0
2021-11-23 10:25:00,55.97,56.04,55.95,56.0,25285.0,51.6154,51.68,51.597,51.6431,25285.0
2021-11-23 10:30:00,56.0,56.08,55.96,56.02,41998.0,51.6431,51.7169,51.6062,51.6615,41998.0
2021-11-23 10:35:00,56.02,56.04,55.96,55.97,19895.0,51.6615,51.68,51.6062,51.6154,19895.0
2021-11-23 10:40:00,55.97,56.12,55.97,56.11,14652.0,51.6154,51.7538,51.6154,51.7445,14652.0
2021-11-23 10:45:00,56.11,56.25,56.11,56.19,22146.0,51.7445,51.8736,51.7445,51.8183,22146.0
2021-11-23 10:50:00,56.19,56.21,56.14,56.16,14340.0,51.8183,51.8368,51.7722,51.7906,14340.0
2021-11-23 10:55:00,56.15,56.18,56.08,56.14,14504.0,51.7814,51.8091,51.7169,51.7722,14504.0
2021-11-23 11:00:00,56.13,56.17,55.98,56.11,17913.0,51.763,51.7999,51.6247,51.7445,17913.0
2021-11-23 11:05:00,56.11,56.13,55.99,56.0,19859.0,51.7445,51.763,51.6339,51.6431,19859.0
2021-11-23 11:10:00,56.0,56.07,55.98,56.03,34469.0,51.6431,51.7076,51.6247,51.6708,34469.0
2021-11-23 11:15:00,56.02,56.11,56.02,56.06,16838.0,51.6615,51.7445,51.6615,51.6984,16838.0
2021-11-23 11:20:00,56.06,56.12,56.05,56.08,12720.0,51.6984,51.7538,51.6892,51.7169,12720.0
2021-11-23 11:25:00,56.08,56.11,56.05,56.1,12136.0,51.7169,51.7445,51.6892,51.7353,12136.0
2021-11-23 11:30:00,56.09,56.15,56.05,56.05,12674.0,51.7261,51.7814,51.6892,51.6892,12674.0
2021-11-23 11:35:00,56.05,56.15,56.03,56.15,61615.0,51.6892,51.7814,51.6708,51.7814,61615.0
2021-11-23 11:40:00,56.15,56.37,56.15,56.28,30093.0,51.7814,51.9843,51.7814,51.9013,30093.0
2021-11-23 11:45:00,56.28,56.48,56.28,56.46,51598.0,51.9013,52.0858,51.9013,52.0673,51598.0
2021-11-23 11:50:00,56.47,56.51,56.46,56.48,21726.0,52.0765,52.1134,52.0673,52.0858,21726.0
2021-11-23 11:55:00,56.49,56.53,56.48,56.5,16957.0,52.095,52.1319,52.0858,52.1042,16957.0
2021-11-23 12:00:00,56.5,56.53,56.41,56.43,23189.0,52.1042,52.1319,52.0212,52.0396,23189.0
2021-11-23 12:05:00,56.43,56.55,56.42,56.55,58653.0,52.0396,52.1503,52.0304,52.1503,58653.0
2021-11-23 12:10:00,56.56,56.63,56.54,56.54,30905.0,52.1595,52.2241,52.1411,52.1411,30905.0
2021-11-23 12:15:00,56.55,56.61,56.54,56.61,18910.0,52.1503,52.2056,52.1411,52.2056,18910.0
2021-11-23 12:20:00,56.61,56.7,56.59,56.68,24554.0,52.2056,52.2886,52.1872,52.2702,24554.0
2021-11-23 12:25:00,56.68,56.71,56.64,56.64,12579.0,52.2702,52.2979,52.2333,52.2333,12579.0
2021-11-23 12:30:00,56.65,56.7,56.63,56.63,10887.0,52.2425,52.2886,52.2241,52.2241,10887.0
2021-11-23 12:35:00,56.64,56.67,56.62,56.66,9999.0,52.2333,52.261,52.2149,52.2517,9999.0
2021-11-23 12:40:00,56.65,56.66,56.58,56.58,12507.0,52.2425,52.2517,52.178,52.178,12507.0
2021-11-23 12:45:00,56.58,56.58,56.53,56.54,25462.0,52.178,52.178,52.1319,52.1411,25462.0
2021-11-23 12:50:00,56.53,56.56,56.5,56.53,8261.0,52.1319,52.1595,52.1042,52.1319,8261.0
2021-11-23 12:55:00,56.53,56.55,56.5,56.51,5881.0,52.1319,52.1503,52.1042,52.1134,5881.0
2021-11-23 13:00:00,56.51,56.6,56.5,56.55,11540.0,52.1134,52.1964,52.1042,52.1503,11540.0
2021-11-23 13:05:00,56.54,56.59,56.54,56.58,13067.0,52.1411,52.1872,52.1411,52.178,13067.0
2021-11-23 13:10:00,56.57,56.61,56.57,56.6,9539.0,52.1687,52.2056,52.1687,52.1964,9539.0
2021-11-23 13:15:00,56.6,56.66,56.6,56.6,25142.0,52.1964,52.2517,52.1964,52.1964,25142.0
2021-11-23 13:20:00,56.6,56.69,56.6,56.68,55459.0,52.1964,52.2794,52.1964,52.2702,55459.0
2021-11-23 13:25:00,56.68,56.73,56.68,56.72,16407.0,52.2702,52.3163,52.2702,52.3071,16407.0
2021-11-23 13:30:00,56.71,56.78,56.71,56.75,18468.0,52.2979,52.3624,52.2979,52.3347,18468.0
2021-11-23 13:35:00,56.76,56.82,56.74,56.79,20393.0,52.344,52.3993,52.3255,52.3716,20393.0
2021-11-23 13:40:00,56.79,56.81,56.75,56.8,14051.0,52.3716,52.3901,52.3347,52.3809,14051.0
2021-11-23 13:45:00,56.8,56.9,56.78,56.9,17209.0,52.3809,52.4731,52.3624,52.4731,17209.0
2021-11-23 13:50:00,56.9,56.92,56.89,56.91,16246.0,52.4731,52.4915,52.4639,52.4823,16246.0
2021-11-23 13:55:00,56.9,56.93,56.78,56.78,31974.0,52.4731,52.5007,52.3624,52.3624,31974.0
2021-11-23 14:00:00,56.78,56.79,56.72,56.73,8110.0,52.3624,52.3716,52.3071,52.3163,8110.0
2021-11-23 14:05:00,56.73,56.87,56.73,56.87,8723.0,52.3163,52.4454,52.3163,52.4454,8723.0
2021-11-23 14:10:00,56.88,56.89,56.83,56.83,10379.0,52.4546,52.4639,52.4085,52.4085,10379.0
2021-11-23 14:15:00,56.83,56.83,56.74,56.74,10012.0,52.4085,52.4085,52.3255,52.3255,10012.0
2021-11-23 14:20:00,56.74,56.78,56.73,56.75,14501.0,52.3255,52.3624,52.3163,52.3347,14501.0
2021-11-23 14:25:00,56.76,56.79,56.66,56.67,14603.0,52.344,52.3716,52.2517,52.261,14603.0
2021-11-23 14:30:00,56.67,56.7,56.58,56.67,72018.0,52.261,52.2886,52.178,52.261,72018.0
2021-11-23 14:35:00,56.66,56.76,56.64,56.75,26427.0,52.2517,52.344,52.2333,52.3347,26427.0
2021-11-23 14:40:00,56.77,56.84,56.77,56.84,18569.0,52.3532,52.4177,52.3532,52.4177,18569.0
2021-11-23 14:45:00,56.85,56.86,56.79,56.84,24870.0,52.427,52.4362,52.3716,52.4177,24870.0
2021-11-23 14:50:00,56.85,56.85,56.75,56.84,21816.0,52.427,52.427,52.3347,52.4177,21816.0
2021-11-23 14:55:00,56.84,56.87,56.83,56.86,10373.0,52.4177,52.4454,52.4085,52.4362,10373.0
2021-11-23 15:00:00,56.85,56.86,56.78,56.8,16447.0,52.427,52.4362,52.3624,52.3809,16447.0
2021-11-23 15:05:00,56.8,56.86,56.8,56.86,19498.0,52.3809,52.4362,52.3809,52.4362,19498.0
2021-11-23 15:10:00,56.86,56.86,56.79,56.8,14388.0,52.4362,52.4362,52.3716,52.3809,14388.0
2021-11-23 15:15:00,56.8,56.8,56.67,56.68,19911.0,52.3809,52.3809,52.261,52.2702,19911.0
2021-11-23 15:20:00,56.68,56.71,56.64,56.71,10426.0,52.2702,52.2979,52.2333,52.2979,10426.0
2021-11-23 15:25:00,56.71,56.74,56.66,56.66,8472.0,52.2979,52.3255,52.2517,52.2517,8472.0
2021-11-23 15:30:00,56.65,56.74,56.63,56.69,22584.0,52.2425,52.3255,52.2241,52.2794,22584.0
2021-11-23 15:35:00,56.67,56.78,56.66,56.68,31340.0,52.261,52.3624,52.2517,52.2702,31340.0
2021-11-23 15:40:00,56.68,56.73,56.67,56.72,74434.0,52.2702,52.3163,52.261,52.3071,74434.0
2021-11-23 15:45:00,56.73,56.83,56.71,56.82,56198.0,52.3163,52.4085,52.2979,52.3993,56198.0
2021-11-23 15:50:00,56.83,56.91,56.8,56.82,107531.0,52.4085,52.4823,52.3809,52.3993,107531.0
2021-11-23 15:55:00,56.82,56.85,56.75,56.79,240556.0,52.3993,52.427,52.3347,52.3716,240556.0
2021-11-24 09:30:00,56.68,56.68,56.27,56.62,49957.0,52.2702,52.2702,51.8921,52.2149,49957.0
2021-11-24 09:35:00,56.6,56.81,56.54,56.81,17833.0,52.1964,52.3901,52.1411,52.3901,17833.0
2021-11-24 09:40:00,56.83,56.88,56.73,56.86,18331.0,52.4085,52.4546,52.3163,52.4362,18331.0
2021-11-24 09:45:00,56.87,57.02,56.83,56.97,53989.0,52.4454,52.5837,52.4085,52.5376,53989.0
2021-11-24 09:50:00,56.96,57.05,56.89,57.05,168218.0,52.5284,52.6114,52.4639,52.6114,168218.0
2021-11-24 09:55:00,57.05,57.13,57.0,57.05,52877.0,52.6114,52.6852,52.5653,52.6114,52877.0
2021-11-24 10:00:00,57.03,57.03,56.72,56.72,23832.0,52.593,52.593,52.3071,52.3071,23832.0
2021-11-24 10:05:00,56.72,56.75,56.67,56.69,19185.0,52.3071,52.3347,52.261,52.2794,19185.0
2021-11-24 10:10:00,56.69,56.9,56.69,56.89,49529.0,52.2794,52.4731,52.2794,52.4639,49529.0
2021-11-24 10:15:00,56.89,56.96,56.84,56.95,17582.0,52.4639,52.5284,52.4177,52.5192,17582.0
2021-11-24 10:20:00,56.96,56.99,56.88,56.96,73689.0,52.5284,52.5561,52.4546,52.5284,73689.0
2021-11-24 10:25:00,56.95,57.0,56.84,56.87,47055.0,52.5192,52.5653,52.4177,52.4454,47055.0
2021-11-24 10:30:00,56.86,56.88,56.76,56.88,18835.0,52.4362,52.4546,52.344,52.4546,18835.0
2021-11-24 10:35:00,56.88,56.91,56.8,56.88,15289.0,52.4546,52.4823,52.3809,52.4546,15289.0
2021-11-24 10:40:00,56.87,56.9,56.81,56.87,18794.0,52.4454,52.4731,52.3901,52.4454,18794.0
2021-11-24 10:45:00,56.86,56.9,56.78,56.9,29776.0,52.4362,52.4731,52.3624,52.4731,29776.0
2021-11-24 10:50:00,56.91,56.93,56.89,56.89,12267.0,52.4823,52.5007,52.4639,52.4639,12267.0
2021-11-24 10:55:00,56.89,56.93,56.88,56.89,13598.0,52.4639,52.5007,52.4546,52.4639,13598.0
2021-11-24 11:00:00,56.91,57.0,56.9,56.91,13018.0,52.4823,52.5653,52.4731,52.4823,13018.0
2021-11-24 11:05:00,56.92,56.92,56.87,56.87,18093.0,52.4915,52.4915,52.4454,52.4454,18093.0
2021-11-24 11:10:00,56.87,56.93,56.85,56.9,14913.0,52.4454,52.5007,52.427,52.4731,14913.0
2021-11-24 11:15:00,56.91,56.94,56.9,56.92,9587.0,52.4823,52.51,52.4731,52.4915,9587.0
2021-11-24 11:20:00,56.93,56.97,56.88,56.97,22306.0,52.5007,52.5376,52.4546,52.5376,22306.0
2021-11-24 11:25:00,56.98,56.99,56.92,56.98,20129.0,52.5468,52.5561,52.4915,52.5468,20129.0
2021-11-24 11:30:00,56.97,56.97,56.93,56.94,23040.0,52.5376,52.5376,52.5007,52.51,23040.0
2021-11-24 11:35:00,56.95,56.95,56.82,56.85,167526.0,52.5192,52.5192,52.3993,52.427,167526.0
2021-11-24 11:40:00,56.85,56.85,56.68,56.68,28098.0,52.427,52.427,52.2702,52.2702,28098.0
2021-11-24 11:45:00,56.68,56.81,56.66,56.81,10480.0,52.2702,52.3901,52.2517,52.3901,10480.0
2021-11-24 11:50:00,56.82,56.88,56.8,56.86,17536.0,52.3993,52.4546,52.3809,52.4362,17536.0
2021-11-24 11:55:00,56.86,56.86,56.77,56.81,10964.0,52.4362,52.4362,52.3532,52.3901,10964.0
2021-11-24 12:00:00,56.8,56.8,56.75,56.76,8411.0,52.3809,52.3809,52.3347,52.344,8411.0
2021-11-24 12:05:00,56.76,56.81,56.74,56.76,10891.0,52.344,52.3901,52.3255,52.344,10891.0
2021-11-24 12:10:00,56.75,56.82,56.73,56.8,17005.0,52.3347,52.3993,52.3163,52.3809,17005.0
2021-11-24 12:15:00,56.8,56.83,56.77,56.79,15362.0,52.3809,52.4085,52.3532,52.3716,15362.0
2021-11-24 12:20:00,56.79,56.86,56.79,56.86,11904.0,52.3716,52.4362,52.3716,52.4362,11904.0
2021-11-24 12:25:00,56.86,56.86,56.82,56.84,13593.0,52.4362,52.4362,52.3993,52.4177,13593.0
2021-11-24 12:30:00,56.84,56.91,56.84,56.91,13234.0,52.4177,52.4823,52.4177,52.4823,13234.0
2021-11-24 12:35:00,56.92,56.94,56.87,56.88,9887.0,52.4915,52.51,52.4454,52.4546,9887.0
2021-11-24 12:40:00,56.88,56.9,56.87,56.89,5995.0,52.4546,52.4731,52.4454,52.4639,5995.0
2021-11-24 12:45:00,56.89,56.95,56.88,56.94,10231.0,52.4639,52.5192,52.4546,52.51,10231.0
2021-11-24 12:50:00,56.94,56.94,56.89,56.91,8478.0,52.51,52.51,52.4639,52.4823,8478.0
2021-11-24 12:55:00,56.91,56.91,56.88,56.89,8035.0,52.4823,52.4823,52.4546,52.4639,8035.0
2021-11-24 13:00:00,56.9,56.91,56.89,56.9,4882.0,52.4731,52.4823,52.4639,52.4731,4882.0
2021-11-24 13:05:00,56.9,56.9,56.88,56.88,3698.0,52.4731,52.4731,52.4546,52.4546,3698.0
2021-11-24 13:10:00,56.89,56.92,56.88,56.91,7945.0,52.4639,52.4915,52.4546,52.4823,7945.0
2021-11-24 13:15:00,56.9,56.95,56.9,56.94,10080.0,52.4731,52.5192,52.4731,52.51,10080.0
2021-11-24 13:20:00,56.94,56.95,56.92,56.94,6829.0,52.51,52.5192,52.4915,52.51,6829.0
2021-11-24 13:25:00,56.93,56.93,56.9,56.92,10892.0,52.5007,52.5007,52.4731,52.4915,10892.0
2021-11-24 13:30:00,56.93,56.93,56.9,56.92,13000.0,52.5007,52.5007,52.4731,52.4915,13000.0
2021-11-24 13:35:00,56.92,56.92,56.87,56.89,9646.0,52.4915,52.4915,52.4454,52.4639,9646.0
2021-11-24 13:40:00,56.89,56.92,56.89,56.9,8214.0,52.4639,52.4915,52.4639,52.4731,8214.0
2021-11-24 13:45:00,56.9,56.98,56.89,56.98,14398.0,52.4731,52.5468,52.4639,52.5468,14398.0
2021-11-24 13:50:00,56.98,57.03,56.97,57.02,74537.0,52.5468,52.593,52.5376,52.5837,74537.0
2021-11-24 13:55:00,57.02,57.02,57.0,57.0,15791.0,52.5837,52.5837,52.5653,52.5653,15791.0
2021-11-24 14:00:00,57.01,57.05,56.99,57.03,29597.0,52.5745,52.6114,52.5561,52.593,29597.0
2021-11-24 14:05:00,57.02,57.02,56.96,57.01,30544.0,52.5837,52.5837,52.5284,52.5745,30544.0
2021-11-24 14:10:00,57.01,57.07,56.99,57.03,75595.0,52.5745,52.6298,52.5561,52.593,75595.0
2021-11-24 14:15:00,57.03,57.11,57.02,57.11,10811.0,52.593,52.6667,52.5837,52.6667,10811.0
2021-11-24 14:20:00,57.1,57.1,57.05,57.07,19149.0,52.6575,52.6575,52.6114,52.6298,19149.0
2021-11-24 14:25:00,57.08,57.08,56.99,57.01,19034.0,52.6391,52.6391,52.5561,52.5745,19034.0
2021-11-24 14:30:00,57.02,57.09,57.01,57.06,13974.0,52.5837,52.6483,52.5745,52.6206,13974.0
2021-11-24 14:35:00,57.06,57.08,57.04,57.05,10544.0,52.6206,52.6391,52.6022,52.6114,10544.0
2021-11-24 14:40:00,57.04,57.05,57.01,57.05,9390.0,52.6022,52.6114,52.5745,52.6114,9390.0
2021-11-24 14:45:00,57.05,57.07,56.99,57.0,21054.0,52.6114,52.6298,52.5561,52.5653,21054.0
2021-11-24 14:50:00,57.01,57.05,57.01,57.03,7484.0,52.5745,52.6114,52.5745,52.593,7484.0
2021-11-24 14:55:00,57.04,57.04,57.0,57.0,10757.0,52.6022,52.6022,52.5653,52.5653,10757.0
2021-11-24 15:00:00,57.0,57.05,56.99,57.05,21625.0,52.5653,52.6114,52.5561,52.6114,21625.0
2021-11-24 15:05:00,57.05,57.1,57.04,57.1,11650.0,52.6114,52.6575,52.6022,52.6575,11650.0
2021-11-24 15:10:00,57.09,57.11,57.09,57.1,8918.0,52.6483,52.6667,52.6483,52.6575,8918.0
2021-11-24 15:15:00,57.09,57.09,57.06,57.08,13078.0,52.6483,52.6483,52.6206,52.6391,13078.0
2021-11-24 15:20:00,57.09,57.13,57.08,57.11,28418.0,52.6483,52.6852,52.6391,52.6667,28418.0
2021-11-24 15:25:00,57.12,57.16,57.12,57.16,20780.0,52.676,52.7128,52.676,52.7128,20780.0
2021-11-24 15:30:00,57.15,57.15,57.03,57.03,34410.0,52.7036,52.7036,52.593,52.593,34410.0
2021-11-24 15:35:00,57.01,57.02,56.93,57.0,95606.0,52.5745,52.5837,52.5007,52.5653,95606.0
2021-11-24 15:40:00,57.0,57.03,56.98,57.0,55844.0,52.5653,52.593,52.5468,52.5653,55844.0
2021-11-24 15:45:00,57.0,57.01,56.98,56.98,62957.0,52.5653,52.5745,52.5468,52.5468,62957.0
2021-11-24 15:50:00,56.99,57.05,56.95,57.05,81915.0,52.5561,52.6114,52.5192,52.6114,81915.0
2021-11-24 15:55:00,57.06,57.08,56.99,57.0,186389.0,52.6206,52.6391,52.5561,52.5653,186389.0
2021-11-26 09:30:00,55.65,55.65,55.06,55.35,210721.0,51.3203,51.3203,50.7762,51.0437,210721.0
2021-11-26 09:35:00,55.37,55.53,55.29,55.29,92257.0,51.0621,51.2097,50.9883,50.9883,92257.0
2021-11-26 09:40:00,55.29,55.34,55.11,55.33,113925.0,50.9883,51.0344,50.8223,51.0252,113925.0
2021-11-26 09:45:00,55.32,55.38,54.87,54.87,108068.0,51.016,51.0713,50.601,50.601,108068.0
2021-11-26 09:50:00,54.89,55.03,54.75,55.03,77164.0,50.6195,50.7486,50.4903,50.7486,77164.0
2021-11-26 09:55:00,55.04,55.04,54.68,54.79,124944.0,50.7578,50.7578,50.4258,50.5272,124944.0
2021-11-26 10:00:00,54.79,55.03,54.63,54.85,77629.0,50.5272,50.7486,50.3797,50.5826,77629.0
2021-11-26 10:05:00,54.86,54.92,54.74,54.79,47859.0,50.5918,50.6471,50.4811,50.5272,47859.0
2021-11-26 10:10:00,54.79,54.89,54.76,54.86,71017.0,50.5272,50.6195,50.4996,50.5918,71017.0
2021-11-26 10:15:00,54.87,54.95,54.8,54.88,53169.0,50.601,50.6748,50.5365,50.6102,53169.0
2021-11-26 10:20:00,54.87,55.25,54.86,55.18,38874.0,50.601,50.9514,50.5918,50.8869,38874.0
2021-11-26 10:25:00,55.18,55.27,55.1,55.22,40610.0,50.8869,50.9699,50.8131,50.9238,40610.0
2021-11-26 10:30:00,55.22,55.26,55.05,55.16,45646.0,50.9238,50.9607,50.767,50.8684,45646.0
2021-11-26 10:35:00,55.16,55.33,55.13,55.29,27718.0,50.8684,51.0252,50.8408,50.9883,27718.0
2021-11-26 10:40:00,55.29,55.37,55.17,55.2,61663.0,50.9883,51.0621,50.8777,50.9053,61663.0
2021-11-26 10:45:00,55.2,55.26,55.14,55.26,33626.0,50.9053,50.9607,50.85,50.9607,33626.0
2021-11-26 10:50:00,55.25,55.26,55.13,55.18,44902.0,50.9514,50.9607,50.8408,50.8869,44902.0
2021-11-26 10:55:00,55.17,55.22,55.14,55.2,43975.0,50.8777,50.9238,50.85,50.9053,43975.0
2021-11-26 11:00:00,55.2,55.21,55.11,55.14,52161.0,50.9053,50.9146,50.8223,50.85,52161.0
2021-11-26 11:05:00,55.14,55.4,55.14,55.37,74438.0,50.85,51.0898,50.85,51.0621,74438.0
2021-11-26 11:10:00,55.36,55.41,55.3,55.37,17940.0,51.0529,51.099,50.9976,51.0621,17940.0
2021-11-26 11:15:00,55.37,55.37,55.18,55.22,24012.0,51.0621,51.0621,50.8869,50.9238,24012.0
2021-11-26 11:20:00,55.22,55.23,55.12,55.2,35491.0,50.9238,50.933,50.8316,50.9053,35491.0
2021-11-26 11:25:00,55.2,55.33,55.2,55.33,60302.0,50.9053,51.0252,50.9053,51.0252,60302.0
2021-11-26 11:30:00,55.33,55.35,55.25,55.31,55246.0,51.0252,51.0437,50.9514,51.0068,55246.0
2021-11-26 11:35:00,55.31,55.49,55.28,55.49,52265.0,51.0068,51.1728,50.9791,51.1728,52265.0
2021-11-26 11:40:00,55.49,55.49,55.37,55.47,39709.0,51.1728,51.1728,51.0621,51.1543,39709.0
2021-11-26 11:45:00,55.48,55.6,55.47,55.55,43749.0,51.1636,51.2742,51.1543,51.2281,43749.0
2021-11-26 11:50:00,55.55,55.56,55.37,55.39,31740.0,51.2281,51.2373,51.0621,51.0806,31740.0
2021-11-26 11:55:00,55.39,55.51,55.39,55.46,23644.0,51.0806,51.1912,51.0806,51.1451,23644.0
2021-11-26 12:00:00,55.46,55.51,55.4,55.45,23905.0,51.1451,51.1912,51.0898,51.1359,23905.0
2021-11-26 12:05:00,55.45,55.67,55.44,55.64,31530.0,51.1359,51.3388,51.1267,51.3111,31530.0
2021-11-26 12:10:00,55.64,55.76,55.62,55.74,29593.0,51.3111,51.4218,51.2927,51.4033,29593.0
2021-11-26 12:15:00,55.75,55.75,55.57,55.6,25219.0,51.4125,51.4125,51.2466,51.2742,25219.0
2021-11-26 12:20:00,55.61,55.78,55.59,55.77,28119.0,51.2834,51.4402,51.265,51.431,28119.0
2021-11-26 12:25:00,55.77,55.84,55.72,55.72,34149.0,51.431,51.4955,51.3849,51.3849,34149.0
2021-11-26 12:30:00,55.71,55.82,55.65,55.8,81759.0,51.3757,51.4771,51.3203,51.4587,81759.0
2021-11-26 12:35:00,55.82,55.96,55.82,55.91,48103.0,51.4771,51.6062,51.4771,51.5601,48103.0
2021-11-26 12:40:00,55.91,55.92,55.82,55.9,35094.0,51.5601,51.5693,51.4771,51.5509,35094.0
2021-11-26 12:45:00,55.88,55.91,55.81,55.84,55670.0,51.5324,51.5601,51.4679,51.4955,55670.0
2021-11-26 12:50:00,55.83,55.84,55.46,55.51,133798.0,51.4863,51.4955,51.1451,51.1912,133798.0
2021-11-26 12:55:00,55.51,55.76,55.51,55.62,156903.0,51.1912,51.4218,51.1912,51.2927,156903.0
2021-11-29 09:30:00,56.05,56.24,55.8,55.83,79175.0,51.6892,51.8644,51.4587,51.4863,79175.0
2021-11-29 09:35:00,55.82,55.9,55.73,55.8,47132.0,51.4771,51.5509,51.3941,51.4587,47132.0
2021-11-29 09:40:00,55.79,55.88,55.73,55.8,48405.0,51.4494,51.5324,51.3941,51.4587,48405.0
2021-11-29 09:45:00,55.8,55.85,55.61,55.65,35084.0,51.4587,51.5048,51.2834,51.3203,35084.0
2021-11-29 09:50:00,55.61,55.64,55.51,55.58,21694.0,51.2834,51.3111,51.1912,51.2558,21694.0
2021-11-29 09:55:00,55.58,55.62,55.45,55.51,33061.0,51.2558,51.2927,51.1359,51.1912,33061.0
2021-11-29 10:00:00,55.51,55.6,55.44,55.54,42283.0,51.1912,51.2742,51.1267,51.2189,42283.0
2021-11-29 10:05:00,55.53,55.61,55.4,55.42,26107.0,51.2097,51.2834,51.0898,51.1082,26107.0
2021-11-29 10:10:00,55.42,55.51,55.39,55.4,19739.0,51.1082,51.1912,51.0806,51.0898,19739.0
2021-11-29 10:15:00,55.41,55.58,55.32,55.58,40868.0,51.099,51.2558,51.016,51.2558,40868.0
2021-11-29 10:20:00,55.58,55.6,55.51,55.55,24331.0,51.2558,51.2742,51.1912,51.2281,24331.0
2021-11-29 10:25:00,55.56,55.57,55.39,55.42,21475.0,51.2373,51.2466,51.0806,51.1082,21475.0
2021-11-29 10:30:00,55.42,55.44,55.35,55.42,15521.0,51.1082,51.1267,51.0437,51.1082,15521.0
2021-11-29 10:35:00,55.43,55.48,55.3,55.36,17768.0,51.1174,51.1636,50.9976,51.0529,17768.0
2021-11-29 10:40:00,55.37,55.37,55.29,55.33,16077.0,51.0621,51.0621,50.9883,51.0252,16077.0
2021-11-29 10:45:00,55.35,55.41,55.3,55.31,13311.0,51.0437,51.099,50.9976,51.0068,13311.0
2021-11-29 10:50:00,55.3,55.41,55.29,55.31,12498.0,50.9976,51.099,50.9883,51.0068,12498.0
2021-11-29 10:55:00,55.32,55.35,55.3,55.32,17789.0,51.016,51.0437,50.9976,51.016,17789.0
2021-11-29 11:00:00,55.31,55.42,55.3,55.41,15132.0,51.0068,51.1082,50.9976,51.099,15132.0
2021-11-29 11:05:00,55.41,55.51,55.41,55.47,17167.0,51.099,51.1912,51.099,51.1543,17167.0
2021-11-29 11:10:00,55.47,55.57,55.47,55.57,12853.0,51.1543,51.2466,51.1543,51.2466,12853.0
2021-11-29 11:15:00,55.56,55.57,55.47,55.47,15584.0,51.2373,51.2466,51.1543,51.1543,15584.0
2021-11-29 11:20:00,55.47,55.53,55.45,55.47,12502.0,51.1543,51.2097,51.1359,51.1543,12502.0
2021-11-29 11:25:00,55.46,55.47,55.34,55.36,19854.0,51.1451,51.1543,51.0344,51.0529,19854.0
2021-11-29 11:30:00,55.37,55.41,55.27,55.33,18852.0,51.0621,51.099,50.9699,51.0252,18852.0
2021-11-29 11:35:00,55.33,55.48,55.32,55.48,12390.0,51.0252,51.1636,51.016,51.1636,12390.0
2021-11-29 11:40:00,55.48,55.54,55.47,55.54,14722.0,51.1636,51.2189,51.1543,51.2189,14722.0
2021-11-29 11:45:00,55.57,55.63,55.56,55.56,18633.0,51.2466,51.3019,51.2373,51.2373,18633.0
2021-11-29 11:50:00,55.55,55.58,55.52,55.57,9466.0,51.2281,51.2558,51.2004,51.2466,9466.0
2021-11-29 11:55:00,55.57,55.58,55.53,55.55,9500.0,51.2466,51.2558,51.2097,51.2281,9500.0
2021-11-29 12:00:00,55.55,55.64,55.53,55.64,12446.0,51.2281,51.3111,51.2097,51.3111,12446.0
2021-11-29 12:05:00,55.64,55.69,55.63,55.66,19808.0,51.3111,51.3572,51.3019,51.3295,19808.0
2021-11-29 12:10:00,55.68,55.7,55.65,55.69,8156.0,51.348,51.3664,51.3203,51.3572,8156.0
2021-11-29 12:15:00,55.7,55.78,55.7,55.78,16678.0,51.3664,51.4402,51.3664,51.4402,16678.0
2021-11-29 12:20:00,55.77,55.95,55.77,55.95,14102.0,51.431,51.597,51.431,51.597,14102.0
2021-11-29 12:25:00,55.94,55.94,55.86,55.86,19774.0,51.5878,51.5878,51.514,51.514,19774.0
2021-11-29 12:30:00,55.86,55.96,55.85,55.96,13597.0,51.514,51.6062,51.5048,51.6062,13597.0
2021-11-29 12:35:00,55.95,56.01,55.92,55.97,20648.0,51.597,51.6523,51.5693,51.6154,20648.0
2021-11-29 12:40:00,55.97,56.01,55.97,56.0,6381.0,51.6154,51.6523,51.6154,51.6431,6381.0
2021-11-29 12:45:00,55.99,56.0,55.95,55.97,14577.0,51.6339,51.6431,51.597,51.6154,14577.0
2021-11-29 12:50:00,55.96,55.98,55.92,55.94,16100.0,51.6062,51.6247,51.5693,51.5878,16100.0
2021-11-29 12:55:00,55.93,55.96,55.91,55.96,13179.0,51.5785,51.6062,51.5601,51.6062,13179.0
2021-11-29 13:00:00,55.96,56.0,55.95,55.96,9410.0,51.6062,51.6431,51.597,51.6062,9410.0
2021-11-29 13:05:00,55.96,56.01,55.95,55.99,7762.0,51.6062,51.6523,51.597,51.6339,7762.0
2021-11-29 13:10:00,55.99,56.0,55.95,55.97,15308.0,51.6339,51.6431,51.597,51.6154,15308.0
2021-11-29 13:15:00,55.97,56.0,55.93,55.99,10099.0,51.6154,51.6431,51.5785,51.6339,10099.0
2021-11-29 13:20:00,55.99,56.0,55.96,55.98,11396.0,51.6339,51.6431,51.6062,51.6247,11396.0
2021-11-29 13:25:00,55.98,56.01,55.96,56.0,12818.0,51.6247,51.6523,51.6062,51.6431,12818.0
2021-11-29 13:30:00,56.0,56.03,55.97,55.97,25100.0,51.6431,51.6708,51.6154,51.6154,25100.0
2021-11-29 13:35:00,55.96,55.96,55.83,55.84,11535.0,51.6062,51.6062,51.4863,51.4955,11535.0
2021-11-29 13:40:00,55.83,55.84,55.82,55.83,7899.0,51.4863,51.4955,51.4771,51.4863,7899.0
2021-11-29 13:45:00,55.84,55.84,55.78,55.79,6860.0,51.4955,51.4955,51.4402,51.4494,6860.0
2021-11-29 13:50:00,55.79,55.85,55.78,55.85,7733.0,51.4494,51.5048,51.4402,51.5048,7733.0
2021-11-29 13:55:00,55.85,55.91,55.85,55.91,8004.0,51.5048,51.5601,51.5048,51.5601,8004.0
2021-11-29 14:00:00,55.92,55.95,55.87,55.95,14662.0,51.5693,51.597,51.5232,51.597,14662.0
2021-11-29 14:05:00,55.95,55.96,55.88,55.89,13649.0,51.597,51.6062,51.5324,51.5417,13649.0
2021-11-29 14:10:00,55.9,55.94,55.9,55.93,11936.0,51.5509,51.5878,51.5509,51.5785,11936.0
2021-11-29 14:15:00,55.94,55.94,55.89,55.92,9918.0,51.5878,51.5878,51.5417,51.5693,9918.0
2021-11-29 14:20:00,55.93,55.94,55.9,55.91,17699.0,51.5785,51.5878,51.5509,51.5601,17699.0
2021-11-29 14:25:00,55.92,55.98,55.92,55.95,15215.0,51.5693,51.6247,51.5693,51.597,15215.0
2021-11-29 14:30:00,55.96,55.97,55.92,55.93,14551.0,51.6062,51.6154,51.5693,51.5785,14551.0
2021-11-29 14:35:00,55.93,55.94,55.89,55.9,12666.0,51.5785,51.5878,51.5417,51.5509,12666.0
2021-11-29 14:40:00,55.89,55.96,55.89,55.96,13862.0,51.5417,51.6062,51.5417,51.6062,13862.0
2021-11-29 14:45:00,55.95,55.96,55.88,55.9,18971.0,51.597,51.6062,51.5324,51.5509,18971.0
2021-11-29 14:50:00,55.89,55.99,55.89,55.92,26790.0,51.5417,51.6339,51.5417,51.5693,26790.0
2021-11-29 14:55:00,55.93,55.98,55.92,55.98,13560.0,51.5785,51.6247,51.5693,51.6247,13560.0
2021-11-29 15:00:00,55.98,56.01,55.97,56.01,24355.0,51.6247,51.6523,51.6154,51.6523,24355.0
2021-11-29 15:05:00,56.0,56.03,55.99,56.02,23092.0,51.6431,51.6708,51.6339,51.6615,23092.0
2021-11-29 15:10:00,56.02,56.02,55.98,55.99,14891.0,51.6615,51.6615,51.6247,51.6339,14891.0
2021-11-29 15:15:00,55.99,56.02,55.91,55.91,14730.0,51.6339,51.6615,51.5601,51.5601,14730.0
2021-11-29 15:20:00,55.91,55.94,55.89,55.93,16839.0,51.5601,51.5878,51.5417,51.5785,16839.0
2021-11-29 15:25:00,55.94,55.96,55.87,55.88,22598.0,51.5878,51.6062,51.5232,51.5324,22598.0
2021-11-29 15:30:00,55.88,55.98,55.87,55.97,27024.0,51.5324,51.6247,51.5232,51.6154,27024.0
2021-11-29 15:35:00,55.97,56.02,55.94,55.98,49922.0,51.6154,51.6615,51.5878,51.6247,49922.0
2021-11-29 15:40:00,55.98,56.0,55.9,55.93,38158.0,51.6247,51.6431,51.5509,51.5785,38158.0
2021-11-29 15:45:00,55.93,55.93,55.81,55.83,35953.0,51.5785,51.5785,51.4679,51.4863,35953.0
2021-11-29 15:50:00,55.83,55.83,55.72,55.73,101739.0,51.4863,51.4863,51.3849,51.3941,101739.0
2021-11-29 15:55:00,55.73,55.81,55.68,55.69,181576.0,51.3941,51.4679,51.348,51.3572,181576.0
2021-11-30 09:30:00,55.04,55.12,54.8,55.03,46492.0,50.7578,50.8316,50.5365,50.7486,46492.0
2021-11-30 09:35:00,55.08,55.13,54.88,54.94,39726.0,50.7947,50.8408,50.6102,50.6656,39726.0
2021-11-30 09:40:00,54.95,55.05,54.89,54.9,38957.0,50.6748,50.767,50.6195,50.6287,38957.0
2021-11-30 09:45:00,54.92,54.93,54.68,54.68,35663.0,50.6471,50.6563,50.4258,50.4258,35663.0
2021-11-30 09:50:00,54.67,54.73,54.63,54.66,41691.0,50.4166,50.4719,50.3797,50.4073,41691.0
2021-11-30 09:55:00,54.66,54.82,54.65,54.74,40352.0,50.4073,50.5549,50.3981,50.4811,40352.0
2021-11-30 10:00:00,54.72,54.82,54.66,54.81,23381.0,50.4627,50.5549,50.4073,50.5457,23381.0
2021-11-30 10:05:00,54.8,54.97,54.75,54.87,30945.0,50.5365,50.6932,50.4903,50.601,30945.0
2021-11-30 10:10:00,54.85,54.93,54.77,54.79,30912.0,50.5826,50.6563,50.5088,50.5272,30912.0
2021-11-30 10:15:00,54.79,54.86,54.68,54.68,82316.0,50.5272,50.5918,50.4258,50.4258,82316.0
2021-11-30 10:20:00,54.68,54.78,54.6,54.67,35202.0,50.4258,50.518,50.352,50.4166,35202.0
2021-11-30 10:25:00,54.69,54.73,54.57,54.73,33150.0,50.435,50.4719,50.3244,50.4719,33150.0
2021-11-30 10:30:00,54.72,54.98,54.71,54.98,29534.0,50.4627,50.7025,50.4535,50.7025,29534.0
2021-11-30 10:35:00,55.02,55.17,55.02,55.09,21172.0,50.7393,50.8777,50.7393,50.8039,21172.0
2021-11-30 10:40:00,55.08,55.15,55.0,55.02,23914.0,50.7947,50.8592,50.7209,50.7393,23914.0
2021-11-30 10:45:00,55.0,55.01,54.89,54.89,9014.0,50.7209,50.7301,50.6195,50.6195,9014.0
2021-11-30 10:50:00,54.87,54.9,54.74,54.77,25802.0,50.601,50.6287,50.4811,50.5088,25802.0
2021-11-30 10:55:00,54.77,54.79,54.59,54.61,23044.0,50.5088,50.5272,50.3428,50.3612,23044.0
2021-11-30 11:00:00,54.61,54.66,54.51,54.64,30475.0,50.3612,50.4073,50.269,50.3889,30475.0
2021-11-30 11:05:00,54.63,54.68,54.6,54.66,18751.0,50.3797,50.4258,50.352,50.4073,18751.0
2021-11-30 11:10:00,54.67,54.88,54.65,54.86,22820.0,50.4166,50.6102,50.3981,50.5918,22820.0
2021-11-30 11:15:00,54.87,55.04,54.83,55.02,16970.0,50.601,50.7578,50.5641,50.7393,16970.0
2021-11-30 11:20:00,55.03,55.06,54.81,54.83,20746.0,50.7486,50.7762,50.5457,50.5641,20746.0
2021-11-30 11:25:00,54.82,54.92,54.75,54.91,20007.0,50.5549,50.6471,50.4903,50.6379,20007.0
2021-11-30 11:30:00,54.9,54.9,54.76,54.77,26056.0,50.6287,50.6287,50.4996,50.5088,26056.0
2021-11-30 11:35:00,54.78,54.83,54.75,54.81,25232.0,50.518,50.5641,50.4903,50.5457,25232.0
2021-11-30 11:40:00,54.8,54.82,54.66,54.71,18063.0,50.5365,50.5549,50.4073,50.4535,18063.0
2021-11-30 11:45:00,54.71,54.72,54.57,54.57,19213.0,50.4535,50.4627,50.3244,50.3244,19213.0
2021-11-30 11:50:00,54.58,54.6,54.38,54.39,39678.0,50.3336,50.352,50.1491,50.1584,39678.0
2021-11-30 11:55:00,54.4,54.62,54.4,54.6,21536.0,50.1676,50.3705,50.1676,50.352,21536.0
2021-11-30 12:00:00,54.61,54.61,54.44,54.45,14412.0,50.3612,50.3612,50.2045,50.2137,14412.0
2021-11-30 12:05:00,54.45,54.51,54.41,54.45,21693.0,50.2137,50.269,50.1768,50.2137,21693.0
2021-11-30 12:10:00,54.47,54.52,54.35,54.41,27780.0,50.2321,50.2782,50.1215,50.1768,27780.0
2021-11-30 12:15:00,54.41,54.59,54.39,54.58,19035.0,50.1768,50.3428,50.1584,50.3336,19035.0
2021-11-30 12:20:00,54.58,54.58,54.46,54.52,15306.0,50.3336,50.3336,50.2229,50.2782,15306.0
2021-11-30 12:25:00,54.53,54.55,54.48,54.51,23144.0,50.2875,50.3059,50.2414,50.269,23144.0
2021-11-30 12:30:00,54.51,54.58,54.45,54.52,15298.0,50.269,50.3336,50.2137,50.2782,15298.0
2021-11-30 12:35:00,54.53,54.56,54.48,54.5,17151.0,50.2875,50.3151,50.2414,50.2598,17151.0
2021-11-30 12:40:00,54.5,54.62,54.45,54.58,19614.0,50.2598,50.3705,50.2137,50.3336,19614.0
2021-11-30 12:45:00,54.58,54.6,54.46,54.48,13060.0,50.3336,50.352,50.2229,50.2414,13060.0
2021-11-30 12:50:00,54.5,54.6,54.49,54.58,18290.0,50.2598,50.352,50.2506,50.3336,18290.0
2021-11-30 12:55:00,54.58,54.58,54.5,54.53,20628.0,50.3336,50.3336,50.2598,50.2875,20628.0
2021-11-30 13:00:00,54.54,54.54,54.38,54.39,12312.0,50.2967,50.2967,50.1491,50.1584,12312.0
2021-11-30 13:05:00,54.39,54.41,54.31,54.31,18122.0,50.1584,50.1768,50.0846,50.0846,18122.0
2021-11-30 13:10:00,54.31,54.34,54.25,54.32,34347.0,50.0846,50.1122,50.0292,50.0938,34347.0
2021-11-30 13:15:00,54.32,54.43,54.31,54.33,20085.0,50.0938,50.1952,50.0846,50.103,20085.0
2021-11-30 13:20:00,54.33,54.48,54.3,54.48,23502.0,50.103,50.2414,50.0754,50.2414,23502.0
2021-11-30 13:25:00,54.47,54.47,54.37,54.43,19991.0,50.2321,50.2321,50.1399,50.1952,19991.0
2021-11-30 13:30:00,54.42,54.51,54.38,54.41,29249.0,50.186,50.269,50.1491,50.1768,29249.0
2021-11-30 13:35:00,54.4,54.52,54.39,54.52,19136.0,50.1676,50.2782,50.1584,50.2782,19136.0
2021-11-30 13:40:00,54.52,54.61,54.51,54.59,13794.0,50.2782,50.3612,50.269,50.3428,13794.0
2021-11-30 13:45:00,54.6,54.61,54.56,54.59,14287.0,50.352,50.3612,50.3151,50.3428,14287.0
2021-11-30 13:50:00,54.59,54.64,54.58,54.62,16386.0,50.3428,50.3889,50.3336,50.3705,16386.0
2021-11-30 13:55:00,54.63,54.66,54.6,54.62,15658.0,50.3797,50.4073,50.352,50.3705,15658.0
2021-11-30 14:00:00,54.61,54.67,54.57,54.66,33067.0,50.3612,50.4166,50.3244,50.4073,33067.0
2021-11-30 14:05:00,54.66,54.78,54.63,54.78,19412.0,50.4073,50.518,50.3797,50.518,19412.0
2021-11-30 14:10:00,54.77,54.81,54.74,54.8,17877.0,50.5088,50.5457,50.4811,50.5365,17877.0
2021-11-30 14:15:00,54.8,54.8,54.74,54.75,15419.0,50.5365,50.5365,50.4811,50.4903,15419.0
2021-11-30 14:20:00,54.76,54.76,54.67,54.68,13060.0,50.4996,50.4996,50.4166,50.4258,13060.0
2021-11-30 14:25:00,54.68,54.73,54.57,54.58,54411.0,50.4258,50.4719,50.3244,50.3336,54411.0
2021-11-30 14:30:00,54.57,54.62,54.51,54.62,30326.0,50.3244,50.3705,50.269,50.3705,30326.0
2021-11-30 14:35:00,54.62,54.65,54.6,54.62,22549.0,50.3705,50.3981,50.352,50.3705,22549.0
2021-11-30 14:40:00,54.62,54.65,54.56,54.56,18497.0,50.3705,50.3981,50.3151,50.3151,18497.0
2021-11-30 14:45:00,54.57,54.6,54.53,54.54,21169.0,50.3244,50.352,50.2875,50.2967,21169.0
2021-11-30 14:50:00,54.54,54.57,54.49,54.52,66423.0,50.2967,50.3244,50.2506,50.2782,66423.0
2021-11-30 14:55:00,54.51,54.59,54.48,54.52,30557.0,50.269,50.3428,50.2414,50.2782,30557.0
2021-11-30 15:00:00,54.51,54.56,54.42,54.47,31763.0,50.269,50.3151,50.186,50.2321,31763.0
2021-11-30 15:05:00,54.47,54.49,54.34,54.35,34199.0,50.2321,50.2506,50.1122,50.1215,34199.0
2021-11-30 15:10:00,54.34,54.42,54.34,54.36,27503.0,50.1122,50.186,50.1122,50.1307,27503.0
2021-11-30 15:15:00,54.36,54.4,54.35,54.37,22194.0,50.1307,50.1676,50.1215,50.1399,22194.0
2021-11-30 15:20:00,54.36,54.45,54.34,54.4,21937.0,50.1307,50.2137,50.1122,50.1676,21937.0
2021-11-30 15:25:00,54.4,54.4,54.31,54.34,39234.0,50.1676,50.1676,50.0846,50.1122,39234.0
2021-11-30 15:30:00,54.33,54.45,54.32,54.43,38594.0,50.103,50.2137,50.0938,50.1952,38594.0
2021-11-30 15:35:00,54.42,54.42,54.33,54.39,44896.0,50.186,50.186,50.103,50.1584,44896.0
2021-11-30 15:40:00,54.39,54.51,54.37,54.5,70113.0,50.1584,50.269,50.1399,50.2598,70113.0
2021-11-30 15:45:00,54.5,54.54,54.35,54.36,93488.0,50.2598,50.2967,50.1215,50.1307,93488.0
2021-11-30 15:50:00,54.35,54.35,54.0,54.02,159772.0,50.1215,50.1215,49.7987,49.8171,159772.0
2021-11-30 15:55:00,54.02,54.2,54.01,54.14,427750.0,49.8171,49.9831,49.8079,49.9278,427750.0
2021-12-01 09:30:00,55.25,55.31,54.84,55.01,74243.0,50.9514,51.0068,50.5733,50.7301,74243.0
2021-12-01 09:35:00,55.06,55.19,55.0,55.19,14959.0,50.7762,50.8961,50.7209,50.8961,14959.0
2021-12-01 09:40:00,55.18,55.3,55.11,55.26,26748.0,50.8869,50.9976,50.8223,50.9607,26748.0
2021-12-01 09:45:00,55.25,55.26,55.04,55.05,32995.0,50.9514,50.9607,50.7578,50.767,32995.0
2021-12-01 09:50:00,55.06,55.12,54.99,55.06,31910.0,50.7762,50.8316,50.7117,50.7762,31910.0
2021-12-01 09:55:00,55.07,55.33,55.06,55.26,25730.0,50.7855,51.0252,50.7762,50.9607,25730.0
2021-12-01 10:00:00,55.29,55.55,55.29,55.39,36768.0,50.9883,51.2281,50.9883,51.0806,36768.0
2021-12-01 10:05:00,55.38,55.48,55.32,55.48,16245.0,51.0713,51.1636,51.016,51.1636,16245.0
2021-12-01 10:10:00,55.48,55.64,55.46,55.58,21061.0,51.1636,51.3111,51.1451,51.2558,21061.0
2021-12-01 10:15:00,55.58,55.68,55.57,55.67,30717.0,51.2558,51.348,51.2466,51.3388,30717.0
2021-12-01 10:20:00,55.68,55.76,55.62,55.71,27418.0,51.348,51.4218,51.2927,51.3757,27418.0
2021-12-01 10:25:00,55.7,55.7,55.47,55.48,23681.0,51.3664,51.3664,51.1543,51.1636,23681.0
2021-12-01 10:30:00,55.48,55.6,55.42,55.43,39551.0,51.1636,51.2742,51.1082,51.1174,39551.0
2021-12-01 10:35:00,55.41,55.46,55.32,55.32,26689.0,51.099,51.1451,51.016,51.016,26689.0
2021-12-01 10:40:00,55.32,55.51,55.29,55.49,15458.0,51.016,51.1912,50.9883,51.1728,15458.0
2021-12-01 10:45:00,55.48,55.6,55.47,55.6,16206.0,51.1636,51.2742,51.1543,51.2742,16206.0
2021-12-01 10:50:00,55.6,55.62,55.53,55.6,18185.0,51.2742,51.2927,51.2097,51.2742,18185.0
2021-12-01 10:55:00,55.59,55.61,55.5,55.57,18734.0,51.265,51.2834,51.182,51.2466,18734.0
2021-12-01 11:00:00,55.57,55.71,55.56,55.6,20619.0,51.2466,51.3757,51.2373,51.2742,20619.0
2021-12-01 11:05:00,55.6,55.7,55.59,55.7,17103.0,51.2742,51.3664,51.265,51.3664,17103.0
2021-12-01 11:10:00,55.7,55.77,55.66,55.77,13607.0,51.3664,51.431,51.3295,51.431,13607.0
2021-12-01 11:15:00,55.77,55.85,55.72,55.84,24367.0,51.431,51.5048,51.3849,51.4955,24367.0
2021-12-01 11:20:00,55.84,55.89,55.83,55.84,10624.0,51.4955,51.5417,51.4863,51.4955,10624.0
2021-12-01 11:25:00,55.83,55.86,55.77,55.77,13105.0,51.4863,51.514,51.431,51.431,13105.0
2021-12-01 11:30:00,55.79,55.87,55.71,55.81,18513.0,51.4494,51.5232,51.3757,51.4679,18513.0
2021-12-01 11:35:00,55.81,55.91,55.78,55.86,19517.0,51.4679,51.5601,51.4402,51.514,19517.0
2021-12-01 11:40:00,55.88,55.88,55.79,55.81,12661.0,51.5324,51.5324,51.4494,51.4679,12661.0
2021-12-01 11:45:00,55.79,55.79,55.58,55.59,20725.0,51.4494,51.4494,51.2558,51.265,20725.0
2021-12-01 11:50:00,55.58,55.58,55.43,55.45,24488.0,51.2558,51.2558,51.1174,51.1359,24488.0
2021-12-01 11:55:00,55.45,55.54,55.41,55.54,15113.0,51.1359,51.2189,51.099,51.2189,15113.0
2021-12-01 12:00:00,55.53,55.55,55.44,55.54,15281.0,51.2097,51.2281,51.1267,51.2189,15281.0
2021-12-01 12:05:00,55.51,55.6,55.51,55.59,8872.0,51.1912,51.2742,51.1912,51.265,8872.0
2021-12-01 12:10:00,55.58,55.71,55.58,55.7,15541.0,51.2558,51.3757,51.2558,51.3664,15541.0
2021-12-01 12:15:00,55.69,55.72,55.64,55.7,13288.0,51.3572,51.3849,51.3111,51.3664,13288.0
2021-12-01 12:20:00,55.69,55.71,55.55,55.55,18426.0,51.3572,51.3757,51.2281,51.2281,18426.0
2021-12-01 12:25:00,55.56,55.56,55.43,55.44,20638.0,51.2373,51.2373,51.1174,51.1267,20638.0
2021-12-01 12:30:00,55.44,55.57,55.44,55.55,17643.0,51.1267,51.2466,51.1267,51.2281,17643.0
2021-12-01 12:35:00,55.54,55.54,55.38,55.48,16077.0,51.2189,51.2189,51.0713,51.1636,16077.0
2021-12-01 12:40:00,55.49,55.49,55.35,55.35,15745.0,51.1728,51.1728,51.0437,51.0437,15745.0
2021-12-01 12:45:00,55.35,55.36,55.28,55.29,16150.0,51.0437,51.0529,50.9791,50.9883,16150.0
2021-12-01 12:50:00,55.28,55.28,55.18,55.18,18757.0,50.9791,50.9791,50.8869,50.8869,18757.0
2021-12-01 12:55:00,55.18,55.21,55.08,55.09,31327.0,50.8869,50.9146,50.7947,50.8039,31327.0
2021-12-01 13:00:00,55.09,55.12,55.0,55.0,66487.0,50.8039,50.8316,50.7209,50.7209,66487.0
2021-12-01 13:05:00,55.02,55.04,54.89,54.91,42136.0,50.7393,50.7578,50.6195,50.6379,42136.0
2021-12-01 13:10:00,54.9,55.01,54.87,55.0,18323.0,50.6287,50.7301,50.601,50.7209,18323.0
2021-12-01 13:15:00,54.99,55.02,54.8,54.8,28349.0,50.7117,50.7393,50.5365,50.5365,28349.0
2021-12-01 13:20:00,54.81,54.95,54.81,54.95,13540.0,50.5457,50.6748,50.5457,50.6748,13540.0
2021-12-01 13:25:00,54.96,55.0,54.93,54.97,16248.0,50.684,50.7209,50.6563,50.6932,16248.0
2021-12-01 13:30:00,54.97,54.99,54.88,54.93,25549.0,50.6932,50.7117,50.6102,50.6563,25549.0
2021-12-01 13:35:00,54.93,54.96,54.9,54.91,13866.0,50.6563,50.684,50.6287,50.6379,13866.0
2021-12-01 13:40:00,54.92,54.93,54.73,54.79,17979.0,50.6471,50.6563,50.4719,50.5272,17979.0
2021-12-01 13:45:00,54.75,54.76,54.54,54.55,22414.0,50.4903,50.4996,50.2967,50.3059,22414.0
2021-12-01 13:50:00,54.55,54.72,54.55,54.68,19949.0,50.3059,50.4627,50.3059,50.4258,19949.0
2021-12-01 13:55:00,54.68,54.78,54.67,54.75,19720.0,50.4258,50.518,50.4166,50.4903,19720.0
2021-12-01 14:00:00,54.74,54.8,54.66,54.71,24562.0,50.4811,50.5365,50.4073,50.4535,24562.0
2021-12-01 14:05:00,54.72,54.76,54.63,54.64,25419.0,50.4627,50.4996,50.3797,50.3889,25419.0
2021-12-01 14:10:00,54.64,54.64,54.48,54.58,14536.0,50.3889,50.3889,50.2414,50.3336,14536.0
2021-12-01 14:15:00,54.59,54.63,54.46,54.49,18686.0,50.3428,50.3797,50.2229,50.2506,18686.0
2021-12-01 14:20:00,54.5,54.66,54.5,54.64,13319.0,50.2598,50.4073,50.2598,50.3889,13319.0
2021-12-01 14:25:00,54.62,54.7,54.59,54.67,24144.0,50.3705,50.4442,50.3428,50.4166,24144.0
2021-12-01 14:30:00,54.66,54.8,54.64,54.7,25016.0,50.4073,50.5365,50.3889,50.4442,25016.0
2021-12-01 14:35:00,54.7,54.75,54.61,54.69,21527.0,50.4442,50.4903,50.3612,50.435,21527.0
2021-12-01 14:40:00,54.69,54.69,54.58,54.62,17623.0,50.435,50.435,50.3336,50.3705,17623.0
2021-12-01 14:45:00,54.62,54.64,54.52,54.54,23736.0,50.3705,50.3889,50.2782,50.2967,23736.0
2021-12-01 14:50:00,54.54,54.59,54.42,54.43,21267.0,50.2967,50.3428,50.186,50.1952,21267.0
2021-12-01 14:55:00,54.44,54.54,54.44,54.48,13856.0,50.2045,50.2967,50.2045,50.2414,13856.0
2021-12-01 15:00:00,54.5,54.54,54.36,54.37,23010.0,50.2598,50.2967,50.1307,50.1399,23010.0
2021-12-01 15:05:00,54.37,54.44,54.33,54.35,22186.0,50.1399,50.2045,50.103,50.1215,22186.0
2021-12-01 15:10:00,54.35,54.41,54.34,54.41,20442.0,50.1215,50.1768,50.1122,50.1768,20442.0
2021-12-01 15:15:00,54.4,54.4,54.24,54.28,35003.0,50.1676,50.1676,50.02,50.0569,35003.0
2021-12-01 15:20:00,54.28,54.28,54.14,54.16,32101.0,50.0569,50.0569,49.9278,49.9463,32101.0
2021-12-01 15:25:00,54.15,54.23,54.11,54.15,31683.0,49.937,50.0108,49.9001,49.937,31683.0
2021-12-01 15:30:00,54.14,54.18,54.03,54.11,45997.0,49.9278,49.9647,49.8264,49.9001,45997.0
2021-12-01 15:35:00,54.1,54.33,54.09,54.3,43227.0,49.8909,50.103,49.8817,50.0754,43227.0
2021-12-01 15:40:00,54.29,54.4,54.25,54.39,55740.0,50.0661,50.1676,50.0292,50.1584,55740.0
2021-12-01 15:45:00,54.38,54.4,54.08,54.1,71580.0,50.1491,50.1676,49.8725,49.8909,71580.0
2021-12-01 15:50:00,54.09,54.11,53.94,53.94,101040.0,49.8817,49.9001,49.7434,49.7434,101040.0
2021-12-01 15:55:00,53.94,53.94,53.66,53.68,232559.0,49.7434,49.7434,49.4852,49.5036,232559.0
2021-12-02 09:30:00,54.0,54.3,53.75,53.88,37945.0,49.7987,50.0754,49.5681,49.688,37945.0
2021-12-02 09:35:00,53.86,54.19,53.8,54.17,22139.0,49.6696,49.9739,49.6143,49.9555,22139.0
2021-12-02 09:40:00,54.19,54.29,54.05,54.29,23349.0,49.9739,50.0661,49.8448,50.0661,23349.0
2021-12-02 09:45:00,54.33,54.38,54.21,54.33,25836.0,50.103,50.1491,49.9924,50.103,25836.0
2021-12-02 09:50:00,54.36,54.61,54.36,54.53,25121.0,50.1307,50.3612,50.1307,50.2875,25121.0
2021-12-02 09:55:00,54.55,54.61,54.45,54.61,16633.0,50.3059,50.3612,50.2137,50.3612,16633.0
2021-12-02 10:00:00,54.62,54.75,54.57,54.63,49343.0,50.3705,50.4903,50.3244,50.3797,49343.0
2021-12-02 10:05:00,54.61,54.71,54.53,54.7,15724.0,50.3612,50.4535,50.2875,50.4442,15724.0
2021-12-02 10:10:00,54.72,54.81,54.67,54.75,24809.0,50.4627,50.5457,50.4166,50.4903,24809.0
2021-12-02 10:15:00,54.72,54.81,54.65,54.69,25472.0,50.4627,50.5457,50.3981,50.435,25472.0
2021-12-02 10:20:00,54.72,54.72,54.62,54.62,18837.0,50.4627,50.4627,50.3705,50.3705,18837.0
2021-12-02 10:25:00,54.6,54.76,54.52,54.72,17784.0,50.352,50.4996,50.2782,50.4627,17784.0
2021-12-02 10:30:00,54.7,54.98,54.7,54.81,37081.0,50.4442,50.7025,50.4442,50.5457,37081.0
2021-12-02 10:35:00,54.77,54.83,54.57,54.63,11993.0,50.5088,50.5641,50.3244,50.3797,11993.0
2021-12-02 10:40:00,54.65,54.73,54.61,54.64,25988.0,50.3981,50.4719,50.3612,50.3889,25988.0
2021-12-02 10:45:00,54.64,54.84,54.64,54.84,64793.0,50.3889,50.5733,50.3889,50.5733,64793.0
2021-12-02 10:50:00,54.85,54.91,54.78,54.83,28122.0,50.5826,50.6379,50.518,50.5641,28122.0
2021-12-02 10:55:00,54.83,55.01,54.73,55.01,26902.0,50.5641,50.7301,50.4719,50.7301,26902.0
2021-12-02 11:00:00,55.03,55.07,54.87,54.91,19432.0,50.7486,50.7855,50.601,50.6379,19432.0
2021-12-02 11:05:00,54.89,55.01,54.87,54.99,18705.0,50.6195,50.7301,50.601,50.7117,18705.0
2021-12-02 11:10:00,54.98,55.01,54.91,54.94,16332.0,50.7025,50.7301,50.6379,50.6656,16332.0
2021-12-02 11:15:00,54.94,54.99,54.9,54.96,12429.0,50.6656,50.7117,50.6287,50.684,12429.0
2021-12-02 11:20:00,54.96,55.12,54.96,55.12,16982.0,50.684,50.8316,50.684,50.8316,16982.0
2021-12-02 11:25:00,55.12,55.15,55.08,55.09,21581.0,50.8316,50.8592,50.7947,50.8039,21581.0
2021-12-02 11:30:00,55.1,55.13,54.86,54.95,29081.0,50.8131,50.8408,50.5918,50.6748,29081.0
2021-12-02 11:35:00,54.96,55.07,54.95,55.04,23688.0,50.684,50.7855,50.6748,50.7578,23688.0
2021-12-02 11:40:00,55.05,55.17,55.04,55.12,16099.0,50.767,50.8777,50.7578,50.8316,16099.0
2021-12-02 11:45:00,55.11,55.22,55.05,55.19,14663.0,50.8223,50.9238,50.767,50.8961,14663.0
2021-12-02 11:50:00,55.18,55.25,55.16,55.25,14517.0,50.8869,50.9514,50.8684,50.9514,14517.0
2021-12-02 11:55:00,55.24,55.29,55.15,55.24,15692.0,50.9422,50.9883,50.8592,50.9422,15692.0
2021-12-02 12:00:00,55.24,55.32,55.2,55.31,14230.0,50.9422,51.016,50.9053,51.0068,14230.0
2021-12-02 12:05:00,55.31,55.37,55.27,55.33,19301.0,51.0068,51.0621,50.9699,51.0252,19301.0
2021-12-02 12:10:00,55.31,55.42,55.3,55.41,22990.0,51.0068,51.1082,50.9976,51.099,22990.0
2021-12-02 12:15:00,55.41,55.41,55.35,55.38,12408.0,51.099,51.099,51.0437,51.0713,12408.0
2021-12-02 12:20:00,55.39,55.41,55.3,55.31,11155.0,51.0806,51.099,50.9976,51.0068,11155.0
2021-12-02 12:25:00,55.31,55.31,55.17,55.23,54342.0,51.0068,51.0068,50.8777,50.933,54342.0
2021-12-02 12:30:00,55.23,55.28,55.22,55.24,14527.0,50.933,50.9791,50.9238,50.9422,14527.0
2021-12-02 12:35:00,55.23,55.35,55.21,55.3,15766.0,50.933,51.0437,50.9146,50.9976,15766.0
2021-12-02 12:40:00,55.26,55.32,55.26,55.27,12060.0,50.9607,51.016,50.9607,50.9699,12060.0
2021-12-02 12:45:00,55.27,55.36,55.22,55.36,17386.0,50.9699,51.0529,50.9238,51.0529,17386.0
2021-12-02 12:50:00,55.36,55.38,55.29,55.34,15560.0,51.0529,51.0713,50.9883,51.0344,15560.0
2021-12-02 12:55:00,55.35,55.37,55.31,55.34,13439.0,51.0437,51.0621,51.0068,51.0344,13439.0
2021-12-02 13:00:00,55.35,55.37,55.21,55.36,31748.0,51.0437,51.0621,50.9146,51.0529,31748.0
2021-12-02 13:05:00,55.38,55.46,55.33,55.4,33123.0,51.0713,51.1451,51.0252,51.0898,33123.0
2021-12-02 13:10:00,55.39,55.49,55.37,55.49,21723.0,51.0806,51.1728,51.0621,51.1728,21723.0
2021-12-02 13:15:00,55.49,55.52,55.47,55.51,21481.0,51.1728,51.2004,51.1543,51.1912,21481.0
2021-12-02 13:20:00,55.52,55.55,55.4,55.43,20887.0,51.2004,51.2281,51.0898,51.1174,20887.0
2021-12-02 13:25:00,55.45,55.46,55.35,55.37,14966.0,51.1359,51.1451,51.0437,51.0621,14966.0
2021-12-02 13:30:00,55.39,55.47,55.32,55.47,16312.0,51.0806,51.1543,51.016,51.1543,16312.0
2021-12-02 13:35:00,55.46,55.52,55.45,55.51,15873.0,51.1451,51.2004,51.1359,51.1912,15873.0
2021-12-02 13:40:00,55.51,55.51,55.46,55.49,11040.0,51.1912,51.1912,51.1451,51.1728,11040.0
2021-12-02 13:45:00,55.48,55.48,55.31,55.4,17846.0,51.1636,51.1636,51.0068,51.0898,17846.0
2021-12-02 13:50:00,55.38,55.54,55.35,55.52,15002.0,51.0713,51.2189,51.0437,51.2004,15002.0
2021-12-02 13:55:00,55.52,55.65,55.52,55.65,9945.0,51.2004,51.3203,51.2004,51.3203,9945.0
2021-12-02 14:00:00,55.66,55.67,55.59,55.66,21578.0,51.3295,51.3388,51.265,51.3295,21578.0
2021-12-02 14:05:00,55.67,55.73,55.63,55.68,9669.0,51.3388,51.3941,51.3019,51.348,9669.0
2021-12-02 14:10:00,55.7,55.7,55.62,55.66,11643.0,51.3664,51.3664,51.2927,51.3295,11643.0
2021-12-02 14:15:00,55.67,55.69,55.62,55.66,17049.0,51.3388,51.3572,51.2927,51.3295,17049.0
2021-12-02 14:20:00,55.65,55.67,55.6,55.62,11910.0,51.3203,51.3388,51.2742,51.2927,11910.0
2021-12-02 14:25:00,55.63,55.72,55.59,55.71,13878.0,51.3019,51.3849,51.265,51.3757,13878.0
2021-12-02 14:30:00,55.71,55.71,55.64,55.65,17911.0,51.3757,51.3757,51.3111,51.3203,17911.0
2021-12-02 14:35:00,55.65,55.66,55.57,55.62,13231.0,51.3203,51.3295,51.2466,51.2927,13231.0
2021-12-02 14:40:00,55.61,55.65,55.59,55.63,10654.0,51.2834,51.3203,51.265,51.3019,10654.0
2021-12-02 14:45:00,55.63,55.66,55.57,55.57,18528.0,51.3019,51.3295,51.2466,51.2466,18528.0
2021-12-02 14:50:00,55.58,55.61,55.51,55.55,29405.0,51.2558,51.2834,51.1912,51.2281,29405.0
2021-12-02 14:55:00,55.56,55.62,55.54,55.54,13033.0,51.2373,51.2927,51.2189,51.2189,13033.0
2021-12-02 15:00:00,55.54,55.6,55.53,55.56,16828.0,51.2189,51.2742,51.2097,51.2373,16828.0
2021-12-02 15:05:00,55.57,55.63,55.54,55.55,13883.0,51.2466,51.3019,51.2189,51.2281,13883.0
2021-12-02 15:10:00,55.55,55.55,55.41,55.49,12071.0,51.2281,51.2281,51.099,51.1728,12071.0
2021-12-02 15:15:00,55.49,55.51,55.37,55.38,15936.0,51.1728,51.1912,51.0621,51.0713,15936.0
2021-12-02 15:20:00,55.36,55.38,55.31,55.38,18934.0,51.0529,51.0713,51.0068,51.0713,18934.0
2021-12-02 15:25:00,55.39,55.47,55.34,55.38,26923.0,51.0806,51.1543,51.0344,51.0713,26923.0
2021-12-02 15:30:00,55.39,55.47,55.37,55.39,26025.0,51.0806,51.1543,51.0621,51.0806,26025.0
2021-12-02 15:35:00,55.39,55.41,55.32,55.35,44543.0,51.0806,51.099,51.016,51.0437,44543.0
2021-12-02 15:40:00,55.34,55.46,55.33,55.39,40383.0,51.0344,51.1451,51.0252,51.0806,40383.0
2021-12-02 15:45:00,55.39,55.44,55.29,55.37,60667.0,51.0806,51.1267,50.9883,51.0621,60667.0
2021-12-02 15:50:00,55.35,55.4,55.15,55.16,89037.0,51.0437,51.0898,50.8592,50.8684,89037.0
2021-12-02 15:55:00,55.16,55.29,55.1,55.26,219663.0,50.8684,50.9883,50.8131,50.9607,219663.0
2021-12-03 09:30:00,54.69,55.0,54.25,55.0,94577.0,50.435,50.7209,50.0292,50.7209,94577.0
2021-12-03 09:35:00,54.98,55.07,54.87,54.98,33279.0,50.7025,50.7855,50.601,50.7025,33279.0
2021-12-03 09:40:00,55.02,55.17,54.8,54.84,64044.0,50.7393,50.8777,50.5365,50.5733,64044.0
2021-12-03 09:45:00,54.83,55.03,54.82,54.9,40931.0,50.5641,50.7486,50.5549,50.6287,40931.0
2021-12-03 09:50:00,54.91,54.92,54.67,54.77,39365.0,50.6379,50.6471,50.4166,50.5088,39365.0
2021-12-03 09:55:00,54.78,54.89,54.65,54.66,26106.0,50.518,50.6195,50.3981,50.4073,26106.0
2021-12-03 10:00:00,54.66,54.81,54.61,54.77,23730.0,50.4073,50.5457,50.3612,50.5088,23730.0
2021-12-03 10:05:00,54.79,54.89,54.66,54.67,23502.0,50.5272,50.6195,50.4073,50.4166,23502.0
2021-12-03 10:10:00,54.66,54.8,54.63,54.67,38308.0,50.4073,50.5365,50.3797,50.4166,38308.0
2021-12-03 10:15:00,54.66,54.9,54.66,54.88,14572.0,50.4073,50.6287,50.4073,50.6102,14572.0
2021-12-03 10:20:00,54.87,55.0,54.81,54.99,19285.0,50.601,50.7209,50.5457,50.7117,19285.0
2021-12-03 10:25:00,54.96,55.02,54.91,54.98,20795.0,50.684,50.7393,50.6379,50.7025,20795.0
2021-12-03 10:30:00,54.95,54.95,54.74,54.75,24523.0,50.6748,50.6748,50.4811,50.4903,24523.0
2021-12-03 10:35:00,54.75,54.83,54.69,54.8,19912.0,50.4903,50.5641,50.435,50.5365,19912.0
2021-12-03 10:40:00,54.8,54.8,54.51,54.52,28739.0,50.5365,50.5365,50.269,50.2782,28739.0
2021-12-03 10:45:00,54.53,54.56,54.44,54.55,14437.0,50.2875,50.3151,50.2045,50.3059,14437.0
2021-12-03 10:50:00,54.55,54.6,54.47,54.6,23678.0,50.3059,50.352,50.2321,50.352,23678.0
2021-12-03 10:55:00,54.6,54.7,54.54,54.54,25898.0,50.352,50.4442,50.2967,50.2967,25898.0
2021-12-03 11:00:00,54.52,54.64,54.48,54.61,63531.0,50.2782,50.3889,50.2414,50.3612,63531.0
2021-12-03 11:05:00,54.61,54.66,54.53,54.57,47451.0,50.3612,50.4073,50.2875,50.3244,47451.0
2021-12-03 11:10:00,54.59,54.82,54.54,54.78,21810.0,50.3428,50.5549,50.2967,50.518,21810.0
2021-12-03 11:15:00,54.78,54.81,54.63,54.63,19183.0,50.518,50.5457,50.3797,50.3797,19183.0
2021-12-03 11:20:00,54.6,54.86,54.6,54.75,20463.0,50.352,50.5918,50.352,50.4903,20463.0
2021-12-03 11:25:00,54.75,54.84,54.73,54.8,19045.0,50.4903,50.5733,50.4719,50.5365,19045.0
2021-12-03 11:30:00,54.79,54.9,54.76,54.89,20728.0,50.5272,50.6287,50.4996,50.6195,20728.0
2021-12-03 11:35:00,54.88,54.96,54.82,54.92,28142.0,50.6102,50.684,50.5549,50.6471,28142.0
2021-12-03 11:40:00,54.94,54.94,54.7,54.72,19703.0,50.6656,50.6656,50.4442,50.4627,19703.0
2021-12-03 11:45:00,54.72,54.85,54.7,54.8,20065.0,50.4627,50.5826,50.4442,50.5365,20065.0
2021-12-03 11:50:00,54.8,54.8,54.51,54.51,31378.0,50.5365,50.5365,50.269,50.269,31378.0
2021-12-03 11:55:00,54.52,54.53,54.33,54.36,28556.0,50.2782,50.2875,50.103,50.1307,28556.0
2021-12-03 12:00:00,54.36,54.41,54.31,54.36,26084.0,50.1307,50.1768,50.0846,50.1307,26084.0
2021-12-03 12:05:00,54.35,54.45,54.33,54.44,14991.0,50.1215,50.2137,50.103,50.2045,14991.0
2021-12-03 12:10:00,54.44,54.55,54.43,54.5,15974.0,50.2045,50.3059,50.1952,50.2598,15974.0
2021-12-03 12:15:00,54.5,54.65,54.5,54.61,20812.0,50.2598,50.3981,50.2598,50.3612,20812.0
2021-12-03 12:20:00,54.61,54.69,54.57,54.67,13302.0,50.3612,50.435,50.3244,50.4166,13302.0
2021-12-03 12:25:00,54.67,54.68,54.62,54.63,17695.0,50.4166,50.4258,50.3705,50.3797,17695.0
2021-12-03 12:30:00,54.62,54.62,54.45,54.5,25754.0,50.3705,50.3705,50.2137,50.2598,25754.0
2021-12-03 12:35:00,54.5,54.68,54.49,54.68,11699.0,50.2598,50.4258,50.2506,50.4258,11699.0
2021-12-03 12:40:00,54.69,54.74,54.62,54.64,26681.0,50.435,50.4811,50.3705,50.3889,26681.0
2021-12-03 12:45:00,54.64,54.65,54.49,54.56,19981.0,50.3889,50.3981,50.2506,50.3151,19981.0
2021-12-03 12:50:00,54.56,54.62,54.53,54.55,20678.0,50.3151,50.3705,50.2875,50.3059,20678.0
2021-12-03 12:55:00,54.54,54.54,54.41,54.48,29770.0,50.2967,50.2967,50.1768,50.2414,29770.0
2021-12-03 13:00:00,54.47,54.47,54.35,54.46,28813.0,50.2321,50.2321,50.1215,50.2229,28813.0
2021-12-03 13:05:00,54.45,54.54,54.44,54.52,17967.0,50.2137,50.2967,50.2045,50.2782,17967.0
2021-12-03 13:10:00,54.51,54.57,54.43,54.48,22274.0,50.269,50.3244,50.1952,50.2414,22274.0
2021-12-03 13:15:00,54.48,54.57,54.44,54.57,16111.0,50.2414,50.3244,50.2045,50.3244,16111.0
2021-12-03 13:20:00,54.57,54.58,54.51,54.52,27003.0,50.3244,50.3336,50.269,50.2782,27003.0
2021-12-03 13:25:00,54.51,54.52,54.4,54.41,20866.0,50.269,50.2782,50.1676,50.1768,20866.0
2021-12-03 13:30:00,54.4,54.44,54.36,54.39,19218.0,50.1676,50.2045,50.1307,50.1584,19218.0
2021-12-03 13:35:00,54.39,54.4,54.3,54.32,27533.0,50.1584,50.1676,50.0754,50.0938,27533.0
2021-12-03 13:40:00,54.33,54.4,54.3,54.38,27950.0,50.103,50.1676,50.0754,50.1491,27950.0
2021-12-03 13:45:00,54.37,54.41,54.19,54.24,35863.0,50.1399,50.1768,49.9739,50.02,35863.0
2021-12-03 13:50:00,54.25,54.36,54.24,54.28,30816.0,50.0292,50.1307,50.02,50.0569,30816.0
2021-12-03 13:55:00,54.27,54.34,54.23,54.28,22863.0,50.0477,50.1122,50.0108,50.0569,22863.0
2021-12-03 14:00:00,54.28,54.31,54.23,54.28,27800.0,50.0569,50.0846,50.0108,50.0569,27800.0
2021-12-03 14:05:00,54.27,54.28,54.11,54.14,25891.0,50.0477,50.0569,49.9001,49.9278,25891.0
2021-12-03 14:10:00,54.14,54.25,54.14,54.17,26512.0,49.9278,50.0292,49.9278,49.9555,26512.0
2021-12-03 14:15:00,54.16,54.19,54.08,54.08,30965.0,49.9463,49.9739,49.8725,49.8725,30965.0
2021-12-03 14:20:00,54.09,54.17,54.0,54.16,44576.0,49.8817,49.9555,49.7987,49.9463,44576.0
2021-12-03 14:25:00,54.16,54.16,54.04,54.11,30993.0,49.9463,49.9463,49.8356,49.9001,30993.0
2021-12-03 14:30:00,54.11,54.15,54.03,54.1,25329.0,49.9001,49.937,49.8264,49.8909,25329.0
2021-12-03 14:35:00,54.1,54.14,54.03,54.08,35485.0,49.8909,49.9278,49.8264,49.8725,35485.0
2021-12-03 14:40:00,54.07,54.16,54.04,54.13,40188.0,49.8633,49.9463,49.8356,49.9186,40188.0
2021-12-03 14:45:00,54.14,54.14,54.0,54.0,27684.0,49.9278,49.9278,49.7987,49.7987,27684.0
2021-12-03 14:50:00,53.99,54.06,53.92,53.94,36380.0,49.7895,49.854,49.7249,49.7434,36380.0
2021-12-03 14:55:00,53.94,54.06,53.94,53.97,29809.0,49.7434,49.854,49.7434,49.771,29809.0
2021-12-03 15:00:00,53.97,54.0,53.84,53.98,35635.0,49.771,49.7987,49.6511,49.7803,35635.0
2021-12-03 15:05:00,53.99,54.08,53.9,53.92,47290.0,49.7895,49.8725,49.7065,49.7249,47290.0
2021-12-03 15:10:00,53.93,54.06,53.93,54.06,28651.0,49.7341,49.854,49.7341,49.854,28651.0
2021-12-03 15:15:00,54.05,54.07,53.94,53.97,29429.0,49.8448,49.8633,49.7434,49.771,29429.0
2021-12-03 15:20:00,53.98,54.19,53.98,54.12,28628.0,49.7803,49.9739,49.7803,49.9094,28628.0
2021-12-03 15:25:00,54.11,54.27,54.1,54.18,37287.0,49.9001,50.0477,49.8909,49.9647,37287.0
2021-12-03 15:30:00,54.18,54.39,54.15,54.36,53060.0,49.9647,50.1584,49.937,50.1307,53060.0
2021-12-03 15:35:00,54.37,54.39,54.14,54.18,58705.0,50.1399,50.1584,49.9278,49.9647,58705.0
2021-12-03 15:40:00,54.18,54.24,54.01,54.03,65332.0,49.9647,50.02,49.8079,49.8264,65332.0
2021-12-03 15:45:00,54.01,54.04,53.89,53.97,70991.0,49.8079,49.8356,49.6973,49.771,70991.0
2021-12-03 15:50:00,53.98,54.25,53.91,54.19,79684.0,49.7803,50.0292,49.7157,49.9739,79684.0
2021-12-03 15:55:00,54.2,54.35,54.19,54.28,216967.0,49.9831,50.1215,49.9739,50.0569,216967.0
2021-12-06 09:30:00,55.09,55.29,54.63,55.13,52252.0,50.8039,50.9883,50.3797,50.8408,52252.0
2021-12-06 09:35:00,55.16,55.32,55.08,55.21,22135.0,50.8684,51.016,50.7947,50.9146,22135.0
2021-12-06 09:40:00,55.19,55.38,55.08,55.33,57671.0,50.8961,51.0713,50.7947,51.0252,57671.0
2021-12-06 09:45:00,55.33,55.45,55.31,55.36,27334.0,51.0252,51.1359,51.0068,51.0529,27334.0
2021-12-06 09:50:00,55.37,55.43,55.3,55.37,19890.0,51.0621,51.1174,50.9976,51.0621,19890.0
2021-12-06 09:55:00,55.38,55.66,55.28,55.62,25189.0,51.0713,51.3295,50.9791,51.2927,25189.0
2021-12-06 10:00:00,55.64,55.67,55.42,55.48,31081.0,51.3111,51.3388,51.1082,51.1636,31081.0
2021-12-06 10:05:00,55.5,55.51,55.37,55.45,43290.0,51.182,51.1912,51.0621,51.1359,43290.0
2021-12-06 10:10:00,55.45,55.64,55.44,55.6,22875.0,51.1359,51.3111,51.1267,51.2742,22875.0
2021-12-06 10:15:00,55.6,55.6,55.47,55.51,29003.0,51.2742,51.2742,51.1543,51.1912,29003.0
2021-12-06 10:20:00,55.51,55.6,55.46,55.55,26186.0,51.1912,51.2742,51.1451,51.2281,26186.0
2021-12-06 10:25:00,55.55,55.65,55.55,55.63,14538.0,51.2281,51.3203,51.2281,51.3019,14538.0
2021-12-06 10:30:00,55.63,55.82,55.58,55.8,32403.0,51.3019,51.4771,51.2558,51.4587,32403.0
2021-12-06 10:35:00,55.8,56.01,55.73,56.01,35320.0,51.4587,51.6523,51.3941,51.6523,35320.0
2021-12-06 10:40:00,55.98,56.01,55.88,55.9,20046.0,51.6247,51.6523,51.5324,51.5509,20046.0
2021-12-06 10:45:00,55.9,56.04,55.84,56.04,21972.0,51.5509,51.68,51.4955,51.68,21972.0
2021-12-06 10:50:00,56.04,56.04,55.91,55.99,27195.0,51.68,51.68,51.5601,51.6339,27195.0
2021-12-06 10:55:00,56.01,56.05,55.97,56.05,22258.0,51.6523,51.6892,51.6154,51.6892,22258.0
2021-12-06 11:00:00,56.03,56.03,55.87,55.93,27566.0,51.6708,51.6708,51.5232,51.5785,27566.0
2021-12-06 11:05:00,55.93,55.98,55.87,55.95,18309.0,51.5785,51.6247,51.5232,51.597,18309.0
2021-12-06 11:10:00,55.96,55.99,55.87,55.94,32645.0,51.6062,51.6339,51.5232,51.5878,32645.0
2021-12-06 11:15:00,55.93,56.1,55.92,56.1,30544.0,51.5785,51.7353,51.5693,51.7353,30544.0
2021-12-06 11:20:00,56.11,56.15,56.07,56.09,21942.0,51.7445,51.7814,51.7076,51.7261,21942.0
2021-12-06 11:25:00,56.11,56.14,56.08,56.08,15328.0,51.7445,51.7722,51.7169,51.7169,15328.0
2021-12-06 11:30:00,56.07,56.11,55.98,56.03,23823.0,51.7076,51.7445,51.6247,51.6708,23823.0
2021-12-06 11:35:00,56.03,56.05,55.99,56.01,9610.0,51.6708,51.6892,51.6339,51.6523,9610.0
2021-12-06 11:40:00,56.01,56.08,56.01,56.07,14170.0,51.6523,51.7169,51.6523,51.7076,14170.0
2021-12-06 11:45:00,56.06,56.06,55.88,55.89,12583.0,51.6984,51.6984,51.5324,51.5417,12583.0
2021-12-06 11:50:00,55.9,56.0,55.89,55.98,16004.0,51.5509,51.6431,51.5417,51.6247,16004.0
2021-12-06 11:55:00,55.99,56.06,55.97,56.0,24709.0,51.6339,51.6984,51.6154,51.6431,24709.0
2021-12-06 12:00:00,56.0,56.07,55.97,56.07,22870.0,51.6431,51.7076,51.6154,51.7076,22870.0
2021-12-06 12:05:00,56.06,56.08,56.02,56.08,14869.0,51.6984,51.7169,51.6615,51.7169,14869.0
2021-12-06 12:10:00,56.08,56.16,56.05,56.05,17842.0,51.7169,51.7906,51.6892,51.6892,17842.0
2021-12-06 12:15:00,56.05,56.12,56.02,56.1,17202.0,51.6892,51.7538,51.6615,51.7353,17202.0
2021-12-06 12:20:00,56.1,56.18,56.07,56.16,8596.0,51.7353,51.8091,51.7076,51.7906,8596.0
2021-12-06 12:25:00,56.17,56.2,56.11,56.11,15996.0,51.7999,51.8275,51.7445,51.7445,15996.0
2021-12-06 12:30:00,56.11,56.15,56.04,56.13,14116.0,51.7445,51.7814,51.68,51.763,14116.0
2021-12-06 12:35:00,56.13,56.13,56.09,56.11,8522.0,51.763,51.763,51.7261,51.7445,8522.0
2021-12-06 12:40:00,56.11,56.17,56.11,56.16,13870.0,51.7445,51.7999,51.7445,51.7906,13870.0
2021-12-06 12:45:00,56.18,56.29,56.17,56.29,20575.0,51.8091,51.9105,51.7999,51.9105,20575.0
2021-12-06 12:50:00,56.28,56.28,56.18,56.2,17111.0,51.9013,51.9013,51.8091,51.8275,17111.0
2021-12-06 12:55:00,56.2,56.26,56.2,56.26,9523.0,51.8275,51.8829,51.8275,51.8829,9523.0
2021-12-06 13:00:00,56.27,56.3,56.22,56.29,18009.0,51.8921,51.9198,51.846,51.9105,18009.0
2021-12-06 13:05:00,56.29,56.29,56.22,56.27,15685.0,51.9105,51.9105,51.846,51.8921,15685.0
2021-12-06 13:10:00,56.27,56.28,56.23,56.23,11417.0,51.8921,51.9013,51.8552,51.8552,11417.0
2021-12-06 13:15:00,56.24,56.3,56.23,56.3,10109.0,51.8644,51.9198,51.8552,51.9198,10109.0
2021-12-06 13:20:00,56.29,56.29,56.17,56.21,15477.0,51.9105,51.9105,51.7999,51.8368,15477.0
2021-12-06 13:25:00,56.21,56.31,56.2,56.24,13794.0,51.8368,51.929,51.8275,51.8644,13794.0
2021-12-06 13:30:00,56.24,56.27,56.2,56.21,17817.0,51.8644,51.8921,51.8275,51.8368,17817.0
2021-12-06 13:35:00,56.21,56.25,56.2,56.25,14020.0,51.8368,51.8736,51.8275,51.8736,14020.0
2021-12-06 13:40:00,56.23,56.36,56.22,56.35,18366.0,51.8552,51.9751,51.846,51.9659,18366.0
2021-12-06 13:45:00,56.34,56.37,56.33,56.36,16150.0,51.9566,51.9843,51.9474,51.9751,16150.0
2021-12-06 13:50:00,56.35,56.36,56.32,56.34,8601.0,51.9659,51.9751,51.9382,51.9566,8601.0
2021-12-06 13:55:00,56.35,56.4,56.29,56.31,14146.0,51.9659,52.012,51.9105,51.929,14146.0
2021-12-06 14:00:00,56.32,56.34,56.25,56.25,18038.0,51.9382,51.9566,51.8736,51.8736,18038.0
2021-12-06 14:05:00,56.23,56.23,56.16,56.16,21442.0,51.8552,51.8552,51.7906,51.7906,21442.0
2021-12-06 14:10:00,56.16,56.23,56.15,56.18,14436.0,51.7906,51.8552,51.7814,51.8091,14436.0
2021-12-06 14:15:00,56.18,56.21,56.09,56.12,19603.0,51.8091,51.8368,51.7261,51.7538,19603.0
2021-12-06 14:20:00,56.11,56.18,56.09,56.15,15307.0,51.7445,51.8091,51.7261,51.7814,15307.0
2021-12-06 14:25:00,56.15,56.18,56.09,56.1,19076.0,51.7814,51.8091,51.7261,51.7353,19076.0
2021-12-06 14:30:00,56.1,56.14,56.0,56.04,23817.0,51.7353,51.7722,51.6431,51.68,23817.0
2021-12-06 14:35:00,56.04,56.08,56.03,56.07,14201.0,51.68,51.7169,51.6708,51.7076,14201.0
2021-12-06 14:40:00,56.07,56.07,55.97,55.98,20379.0,51.7076,51.7076,51.6154,51.6247,20379.0
2021-12-06 14:45:00,55.99,55.99,55.9,55.9,19059.0,51.6339,51.6339,51.5509,51.5509,19059.0
2021-12-06 14:50:00,55.9,55.9,55.79,55.79,17914.0,51.5509,51.5509,51.4494,51.4494,17914.0
2021-12-06 14:55:00,55.79,55.85,55.77,55.84,26436.0,51.4494,51.5048,51.431,51.4955,26436.0
2021-12-06 15:00:00,55.84,55.9,55.79,55.8,19632.0,51.4955,51.5509,51.4494,51.4587,19632.0
2021-12-06 15:05:00,55.8,55.86,55.8,55.86,15337.0,51.4587,51.514,51.4587,51.514,15337.0
2021-12-06 15:10:00,55.85,55.86,55.77,55.79,32261.0,51.5048,51.514,51.431,51.4494,32261.0
2021-12-06 15:15:00,55.79,55.83,55.75,55.8,20378.0,51.4494,51.4863,51.4125,51.4587,20378.0
2021-12-06 15:20:00,55.79,55.79,55.71,55.72,18363.0,51.4494,51.4494,51.3757,51.3849,18363.0
2021-12-06 15:25:00,55.71,55.77,55.69,55.77,16022.0,51.3757,51.431,51.3572,51.431,16022.0
2021-12-06 15:30:00,55.77,55.8,55.68,55.77,26950.0,51.431,51.4587,51.348,51.431,26950.0
2021-12-06 15:35:00,55.77,55.82,55.74,55.81,42739.0,51.431,51.4771,51.4033,51.4679,42739.0
2021-12-06 15:40:00,55.8,55.84,55.75,55.84,39740.0,51.4587,51.4955,51.4125,51.4955,39740.0
2021-12-06 15:45:00,55.84,55.84,55.76,55.82,82866.0,51.4955,51.4955,51.4218,51.4771,82866.0
2021-12-06 15:50:00,55.8,55.86,55.72,55.83,96750.0,51.4587,51.514,51.3849,51.4863,96750.0
2021-12-06 15:55:00,55.83,55.83,55.71,55.73,219448.0,51.4863,51.4863,51.3757,51.3941,219448.0
2021-12-07 09:30:00,56.08,56.23,55.81,55.98,61522.0,51.7169,51.8552,51.4679,51.6247,61522.0
2021-12-07 09:35:00,55.96,56.37,55.96,56.23,17635.0,51.6062,51.9843,51.6062,51.8552,17635.0
2021-12-07 09:40:00,56.21,56.46,56.21,56.45,36838.0,51.8368,52.0673,51.8368,52.0581,36838.0
2021-12-07 09:45:00,56.45,56.45,56.31,56.42,34210.0,52.0581,52.0581,51.929,52.0304,34210.0
2021-12-07 09:50:00,56.42,56.52,56.34,56.47,24463.0,52.0304,52.1226,51.9566,52.0765,24463.0
2021-12-07 09:55:00,56.52,56.65,56.44,56.63,25608.0,52.1226,52.2425,52.0489,52.2241,25608.0
2021-12-07 10:00:00,56.65,56.67,56.57,56.62,35631.0,52.2425,52.261,52.1687,52.2149,35631.0
2021-12-07 10:05:00,56.63,56.68,56.56,56.63,49133.0,52.2241,52.2702,52.1595,52.2241,49133.0
2021-12-07 10:10:00,56.62,56.71,56.55,56.71,34989.0,52.2149,52.2979,52.1503,52.2979,34989.0
2021-12-07 10:15:00,56.71,56.84,56.71,56.8,34958.0,52.2979,52.4177,52.2979,52.3809,34958.0
2021-12-07 10:20:00,56.79,56.86,56.73,56.85,21032.0,52.3716,52.4362,52.3163,52.427,21032.0
2021-12-07 10:25:00,56.85,56.9,56.78,56.84,24240.0,52.427,52.4731,52.3624,52.4177,24240.0
2021-12-07 10:30:00,56.84,56.9,56.78,56.81,17685.0,52.4177,52.4731,52.3624,52.3901,17685.0
2021-12-07 10:35:00,56.8,56.84,56.75,56.82,20454.0,52.3809,52.4177,52.3347,52.3993,20454.0
2021-12-07 10:40:00,56.83,56.9,56.79,56.88,28160.0,52.4085,52.4731,52.3716,52.4546,28160.0
2021-12-07 10:45:00,56.87,56.9,56.81,56.87,17910.0,52.4454,52.4731,52.3901,52.4454,17910.0
2021-12-07 10:50:00,56.87,56.95,56.85,56.91,20436.0,52.4454,52.5192,52.427,52.4823,20436.0
2021-12-07 10:55:00,56.92,57.04,56.87,57.04,36084.0,52.4915,52.6022,52.4454,52.6022,36084.0
2021-12-07 11:00:00,57.04,57.05,56.94,56.98,15500.0,52.6022,52.6114,52.51,52.5468,15500.0
2021-12-07 11:05:00,56.97,56.99,56.91,56.98,12373.0,52.5376,52.5561,52.4823,52.5468,12373.0
2021-12-07 11:10:00,56.97,56.97,56.83,56.85,12006.0,52.5376,52.5376,52.4085,52.427,12006.0
2021-12-07 11:15:00,56.86,56.89,56.83,56.88,9478.0,52.4362,52.4639,52.4085,52.4546,9478.0
2021-12-07 11:20:00,56.87,56.87,56.78,56.85,12989.0,52.4454,52.4454,52.3624,52.427,12989.0
2021-12-07 11:25:00,56.85,56.93,56.81,56.92,15024.0,52.427,52.5007,52.3901,52.4915,15024.0
2021-12-07 11:30:00,56.92,56.95,56.8,56.91,23545.0,52.4915,52.5192,52.3809,52.4823,23545.0
2021-12-07 11:35:00,56.9,56.96,56.83,56.87,25150.0,52.4731,52.5284,52.4085,52.4454,25150.0
2021-12-07 11:40:00,56.87,56.92,56.81,56.83,9979.0,52.4454,52.4915,52.3901,52.4085,9979.0
2021-12-07 11:45:00,56.84,56.86,56.79,56.81,11228.0,52.4177,52.4362,52.3716,52.3901,11228.0
2021-12-07 11:50:00,56.82,56.89,56.81,56.85,11599.0,52.3993,52.4639,52.3901,52.427,11599.0
2021-12-07 11:55:00,56.84,56.89,56.79,56.79,14242.0,52.4177,52.4639,52.3716,52.3716,14242.0
2021-12-07 12:00:00,56.78,56.82,56.77,56.8,11569.0,52.3624,52.3993,52.3532,52.3809,11569.0
2021-12-07 12:05:00,56.8,56.85,56.79,56.84,13744.0,52.3809,52.427,52.3716,52.4177,13744.0
2021-12-07 12:10:00,56.83,56.86,56.82,56.84,10095.0,52.4085,52.4362,52.3993,52.4177,10095.0
2021-12-07 12:15:00,56.85,56.86,56.77,56.83,14504.0,52.427,52.4362,52.3532,52.4085,14504.0
2021-12-07 12:20:00,56.81,56.89,56.8,56.86,9931.0,52.3901,52.4639,52.3809,52.4362,9931.0
2021-12-07 12:25:00,56.83,56.86,56.81,56.82,14624.0,52.4085,52.4362,52.3901,52.3993,14624.0
2021-12-07 12:30:00,56.82,56.86,56.81,56.85,6585.0,52.3993,52.4362,52.3901,52.427,6585.0
2021-12-07 12:35:00,56.86,56.87,56.81,56.82,7350.0,52.4362,52.4454,52.3901,52.3993,7350.0
2021-12-07 12:40:00,56.81,56.82,56.77,56.78,10742.0,52.3901,52.3993,52.3532,52.3624,10742.0
2021-12-07 12:45:00,56.78,56.81,56.75,56.78,9318.0,52.3624,52.3901,52.3347,52.3624,9318.0
2021-12-07 12:50:00,56.78,56.83,56.77,56.81,9708.0,52.3624,52.4085,52.3532,52.3901,9708.0
2021-12-07 12:55:00,56.82,56.89,56.81,56.89,6936.0,52.3993,52.4639,52.3901,52.4639,6936.0
2021-12-07 13:00:00,56.88,56.92,56.85,56.85,11659.0,52.4546,52.4915,52.427,52.427,11659.0
2021-12-07 13:05:00,56.84,56.86,56.8,56.81,17483.0,52.4177,52.4362,52.3809,52.3901,17483.0
2021-12-07 13:10:00,56.82,56.84,56.75,56.75,20566.0,52.3993,52.4177,52.3347,52.3347,20566.0
2021-12-07 13:15:00,56.76,56.85,56.75,56.85,10837.0,52.344,52.427,52.3347,52.427,10837.0
2021-12-07 13:20:00,56.84,56.89,56.84,56.85,15897.0,52.4177,52.4639,52.4177,52.427,15897.0
2021-12-07 13:25:00,56.85,56.88,56.79,56.83,23831.0,52.427,52.4546,52.3716,52.4085,23831.0
2021-12-07 13:30:00,56.83,56.88,56.82,56.87,20122.0,52.4085,52.4546,52.3993,52.4454,20122.0
2021-12-07 13:35:00,56.88,56.91,56.84,56.85,16339.0,52.4546,52.4823,52.4177,52.427,16339.0
2021-12-07 13:40:00,56.84,56.84,56.76,56.77,16286.0,52.4177,52.4177,52.344,52.3532,16286.0
2021-12-07 13:45:00,56.76,56.8,56.74,56.77,15028.0,52.344,52.3809,52.3255,52.3532,15028.0
2021-12-07 13:50:00,56.77,56.84,56.76,56.79,15192.0,52.3532,52.4177,52.344,52.3716,15192.0
2021-12-07 13:55:00,56.78,56.78,56.74,56.76,10612.0,52.3624,52.3624,52.3255,52.344,10612.0
2021-12-07 14:00:00,56.76,56.82,56.73,56.82,22079.0,52.344,52.3993,52.3163,52.3993,22079.0
2021-12-07 14:05:00,56.81,56.89,56.81,56.89,13994.0,52.3901,52.4639,52.3901,52.4639,13994.0
2021-12-07 14:10:00,56.88,56.94,56.86,56.94,22737.0,52.4546,52.51,52.4362,52.51,22737.0
2021-12-07 14:15:00,56.94,56.95,56.89,56.91,11952.0,52.51,52.5192,52.4639,52.4823,11952.0
2021-12-07 14:20:00,56.91,56.98,56.89,56.96,16311.0,52.4823,52.5468,52.4639,52.5284,16311.0
2021-12-07 14:25:00,56.95,56.96,56.9,56.9,14921.0,52.5192,52.5284,52.4731,52.4731,14921.0
2021-12-07 14:30:00,56.88,56.94,56.85,56.93,16873.0,52.4546,52.51,52.427,52.5007,16873.0
2021-12-07 14:35:00,56.93,56.97,56.92,56.92,13756.0,52.5007,52.5376,52.4915,52.4915,13756.0
2021-12-07 14:40:00,56.91,56.96,56.91,56.96,9639.0,52.4823,52.5284,52.4823,52.5284,9639.0
2021-12-07 14:45:00,56.96,56.96,56.87,56.94,17536.0,52.5284,52.5284,52.4454,52.51,17536.0
2021-12-07 14:50:00,56.94,56.94,56.91,56.92,12120.0,52.51,52.51,52.4823,52.4915,12120.0
2021-12-07 14:55:00,56.92,56.94,56.9,56.93,12147.0,52.4915,52.51,52.4731,52.5007,12147.0
2021-12-07 15:00:00,56.93,56.98,56.92,56.98,17043.0,52.5007,52.5468,52.4915,52.5468,17043.0
2021-12-07 15:05:00,56.98,56.99,56.91,56.93,18280.0,52.5468,52.5561,52.4823,52.5007,18280.0
2021-12-07 15:10:00,56.93,56.93,56.81,56.89,30471.0,52.5007,52.5007,52.3901,52.4639,30471.0
2021-12-07 15:15:00,56.87,56.9,56.83,56.83,12225.0,52.4454,52.4731,52.4085,52.4085,12225.0
2021-12-07 15:20:00,56.83,56.89,56.77,56.77,14400.0,52.4085,52.4639,52.3532,52.3532,14400.0
2021-12-07 15:25:00,56.77,56.83,56.76,56.77,21898.0,52.3532,52.4085,52.344,52.3532,21898.0
2021-12-07 15:30:00,56.78,56.81,56.66,56.68,52219.0,52.3624,52.3901,52.2517,52.2702,52219.0
2021-12-07 15:35:00,56.68,56.68,56.57,56.59,34805.0,52.2702,52.2702,52.1687,52.1872,34805.0
2021-12-07 15:40:00,56.59,56.67,56.59,56.65,33056.0,52.1872,52.261,52.1872,52.2425,33056.0
2021-12-07 15:45:00,56.65,56.71,56.63,56.7,59199.0,52.2425,52.2979,52.2241,52.2886,59199.0
2021-12-07 15:50:00,56.7,56.71,56.52,56.64,86490.0,52.2886,52.2979,52.1226,52.2333,86490.0
2021-12-07 15:55:00,56.63,56.81,56.59,56.72,225866.0,52.2241,52.3901,52.1872,52.3071,225866.0
2021-12-08 09:30:00,56.81,56.92,56.41,56.84,48703.0,52.3901,52.4915,52.0212,52.4177,48703.0
2021-12-08 09:35:00,56.83,56.96,56.75,56.88,19899.0,52.4085,52.5284,52.3347,52.4546,19899.0
2021-12-08 09:40:00,56.89,56.9,56.77,56.83,46330.0,52.4639,52.4731,52.3532,52.4085,46330.0
2021-12-08 09:45:00,56.84,56.91,56.74,56.86,25668.0,52.4177,52.4823,52.3255,52.4362,25668.0
2021-12-08 09:50:00,56.85,57.18,56.85,57.13,23527.0,52.427,52.7313,52.427,52.6852,23527.0
2021-12-08 09:55:00,57.11,57.11,56.89,57.02,31784.0,52.6667,52.6667,52.4639,52.5837,31784.0
2021-12-08 10:00:00,57.02,57.1,56.99,57.0,15108.0,52.5837,52.6575,52.5561,52.5653,15108.0
2021-12-08 10:05:00,56.99,57.05,56.95,57.02,22778.0,52.5561,52.6114,52.5192,52.5837,22778.0
2021-12-08 10:10:00,57.0,57.06,56.92,56.95,20216.0,52.5653,52.6206,52.4915,52.5192,20216.0
2021-12-08 10:15:00,56.97,57.07,56.97,57.02,9800.0,52.5376,52.6298,52.5376,52.5837,9800.0
2021-12-08 10:20:00,57.02,57.06,56.98,56.98,10018.0,52.5837,52.6206,52.5468,52.5468,10018.0
2021-12-08 10:25:00,56.98,57.01,56.87,56.87,15219.0,52.5468,52.5745,52.4454,52.4454,15219.0
2021-12-08 10:30:00,56.89,57.01,56.89,56.92,27837.0,52.4639,52.5745,52.4639,52.4915,27837.0
2021-12-08 10:35:00,56.92,56.98,56.86,56.88,12242.0,52.4915,52.5468,52.4362,52.4546,12242.0
2021-12-08 10:40:00,56.87,56.94,56.84,56.93,32385.0,52.4454,52.51,52.4177,52.5007,32385.0
2021-12-08 10:45:00,56.91,56.97,56.88,56.97,11533.0,52.4823,52.5376,52.4546,52.5376,11533.0
2021-12-08 10:50:00,56.95,56.97,56.81,56.86,19448.0,52.5192,52.5376,52.3901,52.4362,19448.0
2021-12-08 10:55:00,56.87,56.91,56.83,56.84,43864.0,52.4454,52.4823,52.4085,52.4177,43864.0
2021-12-08 11:00:00,56.84,56.96,56.84,56.95,11712.0,52.4177,52.5284,52.4177,52.5192,11712.0
2021-12-08 11:05:00,56.96,57.04,56.95,57.03,8150.0,52.5284,52.6022,52.5192,52.593,8150.0
2021-12-08 11:10:00,57.03,57.12,57.03,57.12,11087.0,52.593,52.676,52.593,52.676,11087.0
2021-12-08 11:15:00,57.11,57.11,56.96,56.97,12324.0,52.6667,52.6667,52.5284,52.5376,12324.0
2021-12-08 11:20:00,56.95,57.0,56.94,56.96,11145.0,52.5192,52.5653,52.51,52.5284,11145.0
2021-12-08 11:25:00,56.97,56.98,56.9,56.94,23210.0,52.5376,52.5468,52.4731,52.51,23210.0
2021-12-08 11:30:00,56.93,56.93,56.81,56.88,14778.0,52.5007,52.5007,52.3901,52.4546,14778.0
2021-12-08 11:35:00,56.89,56.95,56.89,56.95,6641.0,52.4639,52.5192,52.4639,52.5192,6641.0
2021-12-08 11:40:00,56.94,56.98,56.93,56.97,14511.0,52.51,52.5468,52.5007,52.5376,14511.0
2021-12-08 11:45:00,56.96,57.02,56.92,57.0,15305.0,52.5284,52.5837,52.4915,52.5653,15305.0
2021-12-08 11:50:00,57.0,57.02,56.94,56.97,9793.0,52.5653,52.5837,52.51,52.5376,9793.0
2021-12-08 11:55:00,56.96,57.03,56.93,57.03,58324.0,52.5284,52.593,52.5007,52.593,58324.0
2021-12-08 12:00:00,57.03,57.05,56.99,57.05,12485.0,52.593,52.6114,52.5561,52.6114,12485.0
2021-12-08 12:05:00,57.04,57.05,57.01,57.05,7590.0,52.6022,52.6114,52.5745,52.6114,7590.0
2021-12-08 12:10:00,57.06,57.11,57.05,57.07,10590.0,52.6206,52.6667,52.6114,52.6298,10590.0
2021-12-08 12:15:00,57.07,57.08,57.01,57.01,8589.0,52.6298,52.6391,52.5745,52.5745,8589.0
2021-12-08 12:20:00,57.01,57.04,57.0,57.02,10262.0,52.5745,52.6022,52.5653,52.5837,10262.0
2021-12-08 12:25:00,57.02,57.02,56.94,56.97,9686.0,52.5837,52.5837,52.51,52.5376,9686.0
2021-12-08 12:30:00,56.98,57.01,56.97,56.97,9633.0,52.5468,52.5745,52.5376,52.5376,9633.0
2021-12-08 12:35:00,56.98,56.98,56.93,56.96,8174.0,52.5468,52.5468,52.5007,52.5284,8174.0
2021-12-08 12:40:00,56.96,56.98,56.93,56.94,7132.0,52.5284,52.5468,52.5007,52.51,7132.0
2021-12-08 12:45:00,56.94,56.98,56.94,56.95,8842.0,52.51,52.5468,52.51,52.5192,8842.0
2021-12-08 12:50:00,56.96,56.97,56.9,56.94,21068.0,52.5284,52.5376,52.4731,52.51,21068.0
2021-12-08 12:55:00,56.93,56.95,56.9,56.92,9355.0,52.5007,52.5192,52.4731,52.4915,9355.0
2021-12-08 13:00:00,56.92,56.97,56.9,56.97,15769.0,52.4915,52.5376,52.4731,52.5376,15769.0
2021-12-08 13:05:00,56.97,57.0,56.94,56.95,5569.0,52.5376,52.5653,52.51,52.5192,5569.0
2021-12-08 13:10:00,56.94,56.94,56.89,56.92,5464.0,52.51,52.51,52.4639,52.4915,5464.0
2021-12-08 13:15:00,56.93,56.98,56.91,56.92,15127.0,52.5007,52.5468,52.4823,52.4915,15127.0
2021-12-08 13:20:00,56.92,56.94,56.9,56.94,5703.0,52.4915,52.51,52.4731,52.51,5703.0
2021-12-08 13:25:00,56.93,56.96,56.93,56.95,7807.0,52.5007,52.5284,52.5007,52.5192,7807.0
2021-12-08 13:30:00,56.95,56.96,56.93,56.94,9071.0,52.5192,52.5284,52.5007,52.51,9071.0
2021-12-08 13:35:00,56.94,56.96,56.93,56.94,6422.0,52.51,52.5284,52.5007,52.51,6422.0
2021-12-08 13:40:00,56.94,56.97,56.94,56.96,15070.0,52.51,52.5376,52.51,52.5284,15070.0
2021-12-08 13:45:00,56.96,56.97,56.92,56.92,11699.0,52.5284,52.5376,52.4915,52.4915,11699.0
2021-12-08 13:50:00,56.92,56.97,56.91,56.96,11087.0,52.4915,52.5376,52.4823,52.5284,11087.0
2021-12-08 13:55:00,56.96,56.98,56.94,56.94,11179.0,52.5284,52.5468,52.51,52.51,11179.0
2021-12-08 14:00:00,56.94,56.97,56.9,56.95,13476.0,52.51,52.5376,52.4731,52.5192,13476.0
2021-12-08 14:05:00,56.95,56.95,56.92,56.92,6718.0,52.5192,52.5192,52.4915,52.4915,6718.0
2021-12-08 14:10:00,56.92,56.92,56.83,56.88,10643.0,52.4915,52.4915,52.4085,52.4546,10643.0
2021-12-08 14:15:00,56.87,56.96,56.87,56.96,8667.0,52.4454,52.5284,52.4454,52.5284,8667.0
2021-12-08 14:20:00,56.95,57.01,56.94,56.95,11768.0,52.5192,52.5745,52.51,52.5192,11768.0
2021-12-08 14:25:00,56.96,56.96,56.86,56.89,10451.0,52.5284,52.5284,52.4362,52.4639,10451.0
2021-12-08 14:30:00,56.88,56.89,56.86,56.89,11962.0,52.4546,52.4639,52.4362,52.4639,11962.0
2021-12-08 14:35:00,56.9,56.91,56.86,56.87,5848.0,52.4731,52.4823,52.4362,52.4454,5848.0
2021-12-08 14:40:00,56.86,56.88,56.84,56.88,9855.0,52.4362,52.4546,52.4177,52.4546,9855.0
2021-12-08 14:45:00,56.88,56.91,56.87,56.88,12619.0,52.4546,52.4823,52.4454,52.4546,12619.0
2021-12-08 14:50:00,56.89,56.93,56.88,56.92,6615.0,52.4639,52.5007,52.4546,52.4915,6615.0
2021-12-08 14:55:00,56.93,56.96,56.92,56.93,9431.0,52.5007,52.5284,52.4915,52.5007,9431.0
2021-12-08 15:00:00,56.93,56.94,56.87,56.9,15333.0,52.5007,52.51,52.4454,52.4731,15333.0
2021-12-08 15:05:00,56.9,56.92,56.87,56.87,15549.0,52.4731,52.4915,52.4454,52.4454,15549.0
2021-12-08 15:10:00,56.86,56.93,56.85,56.9,20516.0,52.4362,52.5007,52.427,52.4731,20516.0
2021-12-08 15:15:00,56.91,56.93,56.91,56.92,12598.0,52.4823,52.5007,52.4823,52.4915,12598.0
2021-12-08 15:20:00,56.93,57.02,56.92,56.99,17348.0,52.5007,52.5837,52.4915,52.5561,17348.0
2021-12-08 15:25:00,56.98,57.0,56.95,57.0,13534.0,52.5468,52.5653,52.5192,52.5653,13534.0
2021-12-08 15:30:00,57.0,57.0,56.94,56.97,25511.0,52.5653,52.5653,52.51,52.5376,25511.0
2021-12-08 15:35:00,56.98,57.0,56.89,56.9,18941.0,52.5468,52.5653,52.4639,52.4731,18941.0
2021-12-08 15:40:00,56.9,56.96,56.88,56.92,24454.0,52.4731,52.5284,52.4546,52.4915,24454.0
2021-12-08 15:45:00,56.92,56.95,56.84,56.85,30385.0,52.4915,52.5192,52.4177,52.427,30385.0
2021-12-08 15:50:00,56.86,56.92,56.85,56.88,45475.0,52.4362,52.4915,52.427,52.4546,45475.0
2021-12-08 15:55:00,56.88,56.89,56.71,56.73,151924.0,52.4546,52.4639,52.2979,52.3163,151924.0
2021-12-09 09:30:00,56.33,56.39,56.21,56.33,27934.0,51.9474,52.0028,51.8368,51.9474,27934.0
2021-12-09 09:35:00,56.38,56.5,56.37,56.49,14307.0,51.9935,52.1042,51.9843,52.095,14307.0
2021-12-09 09:40:00,56.48,56.57,56.45,56.48,36838.0,52.0858,52.1687,52.0581,52.0858,36838.0
2021-12-09 09:45:00,56.46,56.53,56.34,56.46,19376.0,52.0673,52.1319,51.9566,52.0673,19376.0
2021-12-09 09:50:00,56.49,56.58,56.48,56.57,8668.0,52.095,52.178,52.0858,52.1687,8668.0
2021-12-09 09:55:00,56.56,56.74,56.53,56.64,6816.0,52.1595,52.3255,52.1319,52.2333,6816.0
2021-12-09 10:00:00,56.65,56.7,56.63,56.68,14764.0,52.2425,52.2886,52.2241,52.2702,14764.0
2021-12-09 10:05:00,56.68,56.83,56.68,56.78,26458.0,52.2702,52.4085,52.2702,52.3624,26458.0
2021-12-09 10:10:00,56.8,56.86,56.77,56.8,17983.0,52.3809,52.4362,52.3532,52.3809,17983.0
2021-12-09 10:15:00,56.82,56.83,56.69,56.73,9871.0,52.3993,52.4085,52.2794,52.3163,9871.0
2021-12-09 10:20:00,56.73,56.74,56.65,56.7,9293.0,52.3163,52.3255,52.2425,52.2886,9293.0
2021-12-09 10:25:00,56.71,56.72,56.64,56.7,15061.0,52.2979,52.3071,52.2333,52.2886,15061.0
2021-12-09 10:30:00,56.7,56.7,56.6,56.65,12525.0,52.2886,52.2886,52.1964,52.2425,12525.0
2021-12-09 10:35:00,56.65,56.67,56.6,56.65,8654.0,52.2425,52.261,52.1964,52.2425,8654.0
2021-12-09 10:40:00,56.65,56.74,56.62,56.73,15045.0,52.2425,52.3255,52.2149,52.3163,15045.0
2021-12-09 10:45:00,56.73,56.81,56.72,56.8,14216.0,52.3163,52.3901,52.3071,52.3809,14216.0
2021-12-09 10:50:00,56.8,56.82,56.77,56.78,14300.0,52.3809,52.3993,52.3532,52.3624,14300.0
2021-12-09 10:55:00,56.79,56.87,56.79,56.87,14795.0,52.3716,52.4454,52.3716,52.4454,14795.0
2021-12-09 11:00:00,56.9,56.91,56.82,56.85,16716.0,52.4731,52.4823,52.3993,52.427,16716.0
2021-12-09 11:05:00,56.84,56.99,56.84,56.96,12140.0,52.4177,52.5561,52.4177,52.5284,12140.0
2021-12-09 11:10:00,56.95,56.96,56.88,56.92,12751.0,52.5192,52.5284,52.4546,52.4915,12751.0
2021-12-09 11:15:00,56.92,56.92,56.84,56.88,7659.0,52.4915,52.4915,52.4177,52.4546,7659.0
2021-12-09 11:20:00,56.88,56.92,56.87,56.92,8277.0,52.4546,52.4915,52.4454,52.4915,8277.0
2021-12-09 11:25:00,56.91,56.94,56.87,56.92,12222.0,52.4823,52.51,52.4454,52.4915,12222.0
2021-12-09 11:30:00,56.91,56.95,56.91,56.95,6499.0,52.4823,52.5192,52.4823,52.5192,6499.0
2021-12-09 11:35:00,56.94,56.98,56.91,56.95,12922.0,52.51,52.5468,52.4823,52.5192,12922.0
2021-12-09 11:40:00,56.95,56.97,56.91,56.92,11194.0,52.5192,52.5376,52.4823,52.4915,11194.0
2021-12-09 11:45:00,56.92,56.99,56.89,56.98,6283.0,52.4915,52.5561,52.4639,52.5468,6283.0
2021-12-09 11:50:00,56.98,56.99,56.95,56.96,8457.0,52.5468,52.5561,52.5192,52.5284,8457.0
2021-12-09 11:55:00,56.97,56.99,56.92,56.98,10214.0,52.5376,52.5561,52.4915,52.5468,10214.0
2021-12-09 12:00:00,56.98,56.99,56.94,56.94,10038.0,52.5468,52.5561,52.51,52.51,10038.0
2021-12-09 12:05:00,56.93,57.01,56.92,57.01,11458.0,52.5007,52.5745,52.4915,52.5745,11458.0
2021-12-09 12:10:00,57.01,57.09,57.01,57.09,8986.0,52.5745,52.6483,52.5745,52.6483,8986.0
2021-12-09 12:15:00,57.09,57.14,57.08,57.09,9692.0,52.6483,52.6944,52.6391,52.6483,9692.0
2021-12-09 12:20:00,57.09,57.16,57.09,57.16,6422.0,52.6483,52.7128,52.6483,52.7128,6422.0
2021-12-09 12:25:00,57.15,57.19,57.13,57.17,11702.0,52.7036,52.7405,52.6852,52.7221,11702.0
2021-12-09 12:30:00,57.17,57.23,57.16,57.23,13662.0,52.7221,52.7774,52.7128,52.7774,13662.0
2021-12-09 12:35:00,57.23,57.23,57.19,57.23,6933.0,52.7774,52.7774,52.7405,52.7774,6933.0
2021-12-09 12:40:00,57.22,57.22,57.19,57.21,10767.0,52.7682,52.7682,52.7405,52.759,10767.0
2021-12-09 12:45:00,57.21,57.21,57.18,57.19,5581.0,52.759,52.759,52.7313,52.7405,5581.0
2021-12-09 12:50:00,57.2,57.28,57.2,57.28,6520.0,52.7497,52.8235,52.7497,52.8235,6520.0
2021-12-09 12:55:00,57.27,57.31,57.25,57.3,16395.0,52.8143,52.8512,52.7958,52.842,16395.0
2021-12-09 13:00:00,57.3,57.35,57.26,57.34,14636.0,52.842,52.8881,52.8051,52.8788,14636.0
2021-12-09 13:05:00,57.34,57.36,57.31,57.34,7712.0,52.8788,52.8973,52.8512,52.8788,7712.0
2021-12-09 13:10:00,57.33,57.35,57.29,57.3,6889.0,52.8696,52.8881,52.8327,52.842,6889.0
2021-12-09 13:15:00,57.31,57.36,57.31,57.34,23525.0,52.8512,52.8973,52.8512,52.8788,23525.0
2021-12-09 13:20:00,57.34,57.41,57.3,57.41,23274.0,52.8788,52.9434,52.842,52.9434,23274.0
2021-12-09 13:25:00,57.41,57.41,57.37,57.38,11503.0,52.9434,52.9434,52.9065,52.9157,11503.0
2021-12-09 13:30:00,57.39,57.47,57.38,57.41,21500.0,52.925,52.9987,52.9157,52.9434,21500.0
2021-12-09 13:35:00,57.42,57.51,57.4,57.44,66695.0,52.9526,53.0356,52.9342,52.9711,66695.0
2021-12-09 13:40:00,57.43,57.45,57.41,57.42,16790.0,52.9618,52.9803,52.9434,52.9526,16790.0
2021-12-09 13:45:00,57.42,57.47,57.4,57.45,15489.0,52.9526,52.9987,52.9342,52.9803,15489.0
2021-12-09 13:50:00,57.44,57.47,57.41,57.43,12376.0,52.9711,52.9987,52.9434,52.9618,12376.0
2021-12-09 13:55:00,57.43,57.49,57.41,57.46,19843.0,52.9618,53.0172,52.9434,52.9895,19843.0
2021-12-09 14:00:00,57.46,57.47,57.42,57.46,16664.0,52.9895,52.9987,52.9526,52.9895,16664.0
2021-12-09 14:05:00,57.46,57.53,57.44,57.47,17777.0,52.9895,53.0541,52.9711,52.9987,17777.0
2021-12-09 14:10:00,57.48,57.5,57.45,57.5,11187.0,53.0079,53.0264,52.9803,53.0264,11187.0
2021-12-09 14:15:00,57.49,57.49,57.46,57.49,7083.0,53.0172,53.0172,52.9895,53.0172,7083.0
2021-12-09 14:20:00,57.48,57.5,57.44,57.49,13547.0,53.0079,53.0264,52.9711,53.0172,13547.0
2021-12-09 14:25:00,57.49,57.49,57.43,57.44,18839.0,53.0172,53.0172,52.9618,52.9711,18839.0
2021-12-09 14:30:00,57.44,57.46,57.42,57.45,15782.0,52.9711,52.9895,52.9526,52.9803,15782.0
2021-12-09 14:35:00,57.45,57.45,57.37,57.38,17247.0,52.9803,52.9803,52.9065,52.9157,17247.0
2021-12-09 14:40:00,57.38,57.41,57.32,57.36,29064.0,52.9157,52.9434,52.8604,52.8973,29064.0
2021-12-09 14:45:00,57.35,57.39,57.34,57.38,16848.0,52.8881,52.925,52.8788,52.9157,16848.0
2021-12-09 14:50:00,57.37,57.39,57.35,57.38,15865.0,52.9065,52.925,52.8881,52.9157,15865.0
2021-12-09 14:55:00,57.37,57.42,57.35,57.41,15032.0,52.9065,52.9526,52.8881,52.9434,15032.0
2021-12-09 15:00:00,57.42,57.44,57.39,57.41,23131.0,52.9526,52.9711,52.925,52.9434,23131.0
2021-12-09 15:05:00,57.4,57.47,57.38,57.45,14887.0,52.9342,52.9987,52.9157,52.9803,14887.0
2021-12-09 15:10:00,57.45,57.47,57.36,57.4,18886.0,52.9803,52.9987,52.8973,52.9342,18886.0
2021-12-09 15:15:00,57.39,57.42,57.37,57.38,8701.0,52.925,52.9526,52.9065,52.9157,8701.0
2021-12-09 15:20:00,57.37,57.37,57.32,57.34,13317.0,52.9065,52.9065,52.8604,52.8788,13317.0
2021-12-09 15:25:00,57.33,57.38,57.31,57.35,16789.0,52.8696,52.9157,52.8512,52.8881,16789.0
2021-12-09 15:30:00,57.35,57.4,57.29,57.32,26355.0,52.8881,52.9342,52.8327,52.8604,26355.0
2021-12-09 15:35:00,57.33,57.47,57.32,57.42,27694.0,52.8696,52.9987,52.8604,52.9526,27694.0
2021-12-09 15:40:00,57.41,57.44,57.37,57.38,30298.0,52.9434,52.9711,52.9065,52.9157,30298.0
2021-12-09 15:45:00,57.38,57.41,57.35,57.38,33854.0,52.9157,52.9434,52.8881,52.9157,33854.0
2021-12-09 15:50:00,57.38,57.43,57.35,57.38,61973.0,52.9157,52.9618,52.8881,52.9157,61973.0
2021-12-09 15:55:00,57.38,57.4,57.34,57.38,152203.0,52.9157,52.9342,52.8788,52.9157,152203.0
2021-12-10 09:30:00,57.8,57.92,57.65,57.69,48574.0,53.3031,53.4137,53.1647,53.2016,48574.0
2021-12-10 09:35:00,57.65,57.77,57.59,57.67,12731.0,53.1647,53.2754,53.1094,53.1832,12731.0
2021-12-10 09:40:00,57.67,57.95,57.67,57.95,26615.0,53.1832,53.4414,53.1832,53.4414,26615.0
2021-12-10 09:45:00,57.94,58.04,57.91,57.93,62203.0,53.4322,53.5244,53.4045,53.4229,62203.0
2021-12-10 09:50:00,57.93,57.93,57.82,57.89,14231.0,53.4229,53.4229,53.3215,53.386,14231.0
2021-12-10 09:55:00,57.9,57.93,57.69,57.73,35550.0,53.3953,53.4229,53.2016,53.2385,35550.0
2021-12-10 10:00:00,57.73,57.73,57.58,57.62,30476.0,53.2385,53.2385,53.1002,53.1371,30476.0
2021-12-10 10:05:00,57.63,57.68,57.53,57.63,22100.0,53.1463,53.1924,53.0541,53.1463,22100.0
2021-12-10 10:10:00,57.63,57.74,57.6,57.72,14957.0,53.1463,53.2477,53.1186,53.2293,14957.0
2021-12-10 10:15:00,57.71,57.78,57.69,57.74,11641.0,53.2201,53.2846,53.2016,53.2477,11641.0
2021-12-10 10:20:00,57.73,57.78,57.68,57.77,12754.0,53.2385,53.2846,53.1924,53.2754,12754.0
2021-12-10 10:25:00,57.76,57.76,57.69,57.7,17136.0,53.2662,53.2662,53.2016,53.2108,17136.0
2021-12-10 10:30:00,57.7,57.75,57.64,57.64,23398.0,53.2108,53.2569,53.1555,53.1555,23398.0
2021-12-10 10:35:00,57.63,57.63,57.52,57.54,25742.0,53.1463,53.1463,53.0448,53.0633,25742.0
2021-12-10 10:40:00,57.53,57.54,57.47,57.54,19060.0,53.0541,53.0633,52.9987,53.0633,19060.0
2021-12-10 10:45:00,57.54,57.62,57.52,57.57,21518.0,53.0633,53.1371,53.0448,53.0909,21518.0
2021-12-10 10:50:00,57.57,57.63,57.53,57.55,14081.0,53.0909,53.1463,53.0541,53.0725,14081.0
2021-12-10 10:55:00,57.55,57.62,57.53,57.61,8236.0,53.0725,53.1371,53.0541,53.1278,8236.0
2021-12-10 11:00:00,57.61,57.71,57.61,57.68,15962.0,53.1278,53.2201,53.1278,53.1924,15962.0
2021-12-10 11:05:00,57.69,57.71,57.5,57.55,16821.0,53.2016,53.2201,53.0264,53.0725,16821.0
2021-12-10 11:10:00,57.56,57.59,57.44,57.52,10732.0,53.0817,53.1094,52.9711,53.0448,10732.0
2021-12-10 11:15:00,57.5,57.54,57.47,57.52,10346.0,53.0264,53.0633,52.9987,53.0448,10346.0
2021-12-10 11:20:00,57.55,57.61,57.53,57.57,20068.0,53.0725,53.1278,53.0541,53.0909,20068.0
2021-12-10 11:25:00,57.56,57.56,57.52,57.55,9666.0,53.0817,53.0817,53.0448,53.0725,9666.0
2021-12-10 11:30:00,57.56,57.62,57.54,57.57,17008.0,53.0817,53.1371,53.0633,53.0909,17008.0
2021-12-10 11:35:00,57.58,57.64,57.58,57.64,13649.0,53.1002,53.1555,53.1002,53.1555,13649.0
2021-12-10 11:40:00,57.64,57.65,57.57,57.61,10985.0,53.1555,53.1647,53.0909,53.1278,10985.0
2021-12-10 11:45:00,57.6,57.65,57.6,57.64,9151.0,53.1186,53.1647,53.1186,53.1555,9151.0
2021-12-10 11:50:00,57.66,57.67,57.63,57.66,13165.0,53.1739,53.1832,53.1463,53.1739,13165.0
2021-12-10 11:55:00,57.67,57.69,57.65,57.69,12921.0,53.1832,53.2016,53.1647,53.2016,12921.0
2021-12-10 12:00:00,57.7,57.77,57.69,57.75,10184.0,53.2108,53.2754,53.2016,53.2569,10184.0
2021-12-10 12:05:00,57.76,57.81,57.73,57.79,17060.0,53.2662,53.3123,53.2385,53.2938,17060.0
2021-12-10 12:10:00,57.77,57.78,57.7,57.7,9504.0,53.2754,53.2846,53.2108,53.2108,9504.0
2021-12-10 12:15:00,57.71,57.74,57.68,57.71,12628.0,53.2201,53.2477,53.1924,53.2201,12628.0
2021-12-10 12:20:00,57.71,57.76,57.71,57.76,10369.0,53.2201,53.2662,53.2201,53.2662,10369.0
2021-12-10 12:25:00,57.77,57.77,57.73,57.74,8929.0,53.2754,53.2754,53.2385,53.2477,8929.0
2021-12-10 12:30:00,57.73,57.76,57.65,57.66,23388.0,53.2385,53.2662,53.1647,53.1739,23388.0
2021-12-10 12:35:00,57.66,57.66,57.56,57.6,14500.0,53.1739,53.1739,53.0817,53.1186,14500.0
2021-12-10 12:40:00,57.6,57.6,57.51,57.53,11950.0,53.1186,53.1186,53.0356,53.0541,11950.0
2021-12-10 12:45:00,57.54,57.62,57.54,57.62,10644.0,53.0633,53.1371,53.0633,53.1371,10644.0
2021-12-10 12:50:00,57.62,57.63,57.57,57.61,8938.0,53.1371,53.1463,53.0909,53.1278,8938.0
2021-12-10 12:55:00,57.61,57.62,57.58,57.61,8818.0,53.1278,53.1371,53.1002,53.1278,8818.0
2021-12-10 13:00:00,57.61,57.74,57.61,57.73,11914.0,53.1278,53.2477,53.1278,53.2385,11914.0
2021-12-10 13:05:00,57.73,57.73,57.64,57.66,10575.0,53.2385,53.2385,53.1555,53.1739,10575.0
2021-12-10 13:10:00,57.66,57.69,57.65,57.68,8444.0,53.1739,53.2016,53.1647,53.1924,8444.0
2021-12-10 13:15:00,57.67,57.7,57.66,57.7,13020.0,53.1832,53.2108,53.1739,53.2108,13020.0
2021-12-10 13:20:00,57.7,57.71,57.64,57.66,19817.0,53.2108,53.2201,53.1555,53.1739,19817.0
2021-12-10 13:25:00,57.65,57.68,57.63,57.66,22565.0,53.1647,53.1924,53.1463,53.1739,22565.0
2021-12-10 13:30:00,57.66,57.66,57.57,57.61,59843.0,53.1739,53.1739,53.0909,53.1278,59843.0
2021-12-10 13:35:00,57.61,57.7,57.61,57.7,10321.0,53.1278,53.2108,53.1278,53.2108,10321.0
2021-12-10 13:40:00,57.7,57.7,57.64,57.65,12398.0,53.2108,53.2108,53.1555,53.1647,12398.0
2021-12-10 13:45:00,57.66,57.71,57.65,57.71,34595.0,53.1739,53.2201,53.1647,53.2201,34595.0
2021-12-10 13:50:00,57.71,57.81,57.7,57.8,43648.0,53.2201,53.3123,53.2108,53.3031,43648.0
2021-12-10 13:55:00,57.79,57.8,57.71,57.72,90023.0,53.2938,53.3031,53.2201,53.2293,90023.0
2021-12-10 14:00:00,57.72,57.75,57.65,57.7,35913.0,53.2293,53.2569,53.1647,53.2108,35913.0
2021-12-10 14:05:00,57.71,57.71,57.65,57.7,11787.0,53.2201,53.2201,53.1647,53.2108,11787.0
2021-12-10 14:10:00,57.7,57.7,57.65,57.69,23410.0,53.2108,53.2108,53.1647,53.2016,23410.0
2021-12-10 14:15:00,57.69,57.69,57.66,57.68,15546.0,53.2016,53.2016,53.1739,53.1924,15546.0
2021-12-10 14:20:00,57.67,57.72,57.67,57.72,14678.0,53.1832,53.2293,53.1832,53.2293,14678.0
2021-12-10 14:25:00,57.73,57.79,57.72,57.79,15833.0,53.2385,53.2938,53.2293,53.2938,15833.0
2021-12-10 14:30:00,57.79,57.83,57.69,57.71,44707.0,53.2938,53.3307,53.2016,53.2201,44707.0
2021-12-10 14:35:00,57.71,57.85,57.71,57.85,139653.0,53.2201,53.3492,53.2201,53.3492,139653.0
2021-12-10 14:40:00,57.84,57.85,57.75,57.76,94514.0,53.3399,53.3492,53.2569,53.2662,94514.0
2021-12-10 14:45:00,57.75,57.78,57.73,57.74,16573.0,53.2569,53.2846,53.2385,53.2477,16573.0
2021-12-10 14:50:00,57.76,57.79,57.67,57.67,23466.0,53.2662,53.2938,53.1832,53.1832,23466.0
2021-12-10 14:55:00,57.68,57.74,57.64,57.67,19911.0,53.1924,53.2477,53.1555,53.1832,19911.0
2021-12-10 15:00:00,57.67,57.69,57.62,57.63,53159.0,53.1832,53.2016,53.1371,53.1463,53159.0
2021-12-10 15:05:00,57.63,57.75,57.63,57.74,17085.0,53.1463,53.2569,53.1463,53.2477,17085.0
2021-12-10 15:10:00,57.74,57.78,57.74,57.76,14632.0,53.2477,53.2846,53.2477,53.2662,14632.0
2021-12-10 15:15:00,57.75,57.78,57.72,57.77,17968.0,53.2569,53.2846,53.2293,53.2754,17968.0
2021-12-10 15:20:00,57.77,57.84,57.75,57.83,20116.0,53.2754,53.3399,53.2569,53.3307,20116.0
2021-12-10 15:25:00,57.83,57.83,57.77,57.79,17071.0,53.3307,53.3307,53.2754,53.2938,17071.0
2021-12-10 15:30:00,57.79,57.83,57.77,57.83,24892.0,53.2938,53.3307,53.2754,53.3307,24892.0
2021-12-10 15:35:00,57.83,57.87,57.8,57.81,28492.0,53.3307,53.3676,53.3031,53.3123,28492.0
2021-12-10 15:40:00,57.8,57.84,57.78,57.81,35803.0,53.3031,53.3399,53.2846,53.3123,35803.0
2021-12-10 15:45:00,57.82,57.88,57.81,57.87,57559.0,53.3215,53.3768,53.3123,53.3676,57559.0
2021-12-10 15:50:00,57.88,57.93,57.81,57.83,86277.0,53.3768,53.4229,53.3123,53.3307,86277.0
2021-12-10 15:55:00,57.82,57.87,57.79,57.84,145826.0,53.3215,53.3676,53.2938,53.3399,145826.0
2021-12-13 09:30:00,57.72,57.8,57.44,57.44,40695.0,53.2293,53.3031,52.9711,52.9711,40695.0
2021-12-13 09:35:00,57.42,57.53,57.42,57.42,19723.0,52.9526,53.0541,52.9526,52.9526,19723.0
2021-12-13 09:40:00,57.44,57.54,57.32,57.36,29170.0,52.9711,53.0633,52.8604,52.8973,29170.0
2021-12-13 09:45:00,57.35,57.35,57.23,57.27,35724.0,52.8881,52.8881,52.7774,52.8143,35724.0
2021-12-13 09:50:00,57.26,57.33,57.17,57.27,16571.0,52.8051,52.8696,52.7221,52.8143,16571.0
2021-12-13 09:55:00,57.28,57.33,57.21,57.21,16125.0,52.8235,52.8696,52.759,52.759,16125.0
2021-12-13 10:00:00,57.21,57.31,57.18,57.23,38595.0,52.759,52.8512,52.7313,52.7774,38595.0
2021-12-13 10:05:00,57.23,57.34,57.18,57.34,15949.0,52.7774,52.8788,52.7313,52.8788,15949.0
2021-12-13 10:10:00,57.34,57.39,57.28,57.35,16953.0,52.8788,52.925,52.8235,52.8881,16953.0
2021-12-13 10:15:00,57.37,57.43,57.36,57.39,16602.0,52.9065,52.9618,52.8973,52.925,16602.0
2021-12-13 10:20:00,57.39,57.53,57.39,57.52,22346.0,52.925,53.0541,52.925,53.0448,22346.0
2021-12-13 10:25:00,57.5,57.51,57.28,57.38,19676.0,53.0264,53.0356,52.8235,52.9157,19676.0
2021-12-13 10:30:00,57.38,57.39,57.28,57.37,21737.0,52.9157,52.925,52.8235,52.9065,21737.0
2021-12-13 10:35:00,57.38,57.46,57.38,57.41,17847.0,52.9157,52.9895,52.9157,52.9434,17847.0
2021-12-13 10:40:00,57.41,57.43,57.28,57.31,11352.0,52.9434,52.9618,52.8235,52.8512,11352.0
2021-12-13 10:45:00,57.33,57.41,57.33,57.38,5021.0,52.8696,52.9434,52.8696,52.9157,5021.0
2021-12-13 10:50:00,57.37,57.44,57.35,57.37,14102.0,52.9065,52.9711,52.8881,52.9065,14102.0
2021-12-13 10:55:00,57.36,57.37,57.29,57.35,25319.0,52.8973,52.9065,52.8327,52.8881,25319.0
2021-12-13 11:00:00,57.35,57.4,57.31,57.31,20919.0,52.8881,52.9342,52.8512,52.8512,20919.0
2021-12-13 11:05:00,57.31,57.32,57.28,57.3,6642.0,52.8512,52.8604,52.8235,52.842,6642.0
2021-12-13 11:10:00,57.28,57.31,57.26,57.3,12632.0,52.8235,52.8512,52.8051,52.842,12632.0
2021-12-13 11:15:00,57.3,57.33,57.27,57.29,17771.0,52.842,52.8696,52.8143,52.8327,17771.0
2021-12-13 11:20:00,57.3,57.32,57.27,57.28,5290.0,52.842,52.8604,52.8143,52.8235,5290.0
2021-12-13 11:25:00,57.28,57.28,57.2,57.2,41895.0,52.8235,52.8235,52.7497,52.7497,41895.0
2021-12-13 11:30:00,57.21,57.25,57.19,57.19,34896.0,52.759,52.7958,52.7405,52.7405,34896.0
2021-12-13 11:35:00,57.17,57.26,57.17,57.22,32243.0,52.7221,52.8051,52.7221,52.7682,32243.0
2021-12-13 11:40:00,57.23,57.31,57.22,57.24,68740.0,52.7774,52.8512,52.7682,52.7866,68740.0
2021-12-13 11:45:00,57.26,57.31,57.25,57.27,47068.0,52.8051,52.8512,52.7958,52.8143,47068.0
2021-12-13 11:50:00,57.27,57.28,57.2,57.24,32054.0,52.8143,52.8235,52.7497,52.7866,32054.0
2021-12-13 11:55:00,57.24,57.27,57.2,57.25,30943.0,52.7866,52.8143,52.7497,52.7958,30943.0
2021-12-13 12:00:00,57.24,57.24,57.17,57.19,31250.0,52.7866,52.7866,52.7221,52.7405,31250.0
2021-12-13 12:05:00,57.18,57.28,57.16,57.28,38993.0,52.7313,52.8235,52.7128,52.8235,38993.0
2021-12-13 12:10:00,57.28,57.28,57.17,57.17,20404.0,52.8235,52.8235,52.7221,52.7221,20404.0
2021-12-13 12:15:00,57.17,57.24,57.17,57.24,39394.0,52.7221,52.7866,52.7221,52.7866,39394.0
2021-12-13 12:20:00,57.25,57.26,57.17,57.2,20349.0,52.7958,52.8051,52.7221,52.7497,20349.0
2021-12-13 12:25:00,57.2,57.21,57.17,57.19,12543.0,52.7497,52.759,52.7221,52.7405,12543.0
2021-12-13 12:30:00,57.19,57.19,57.11,57.11,11488.0,52.7405,52.7405,52.6667,52.6667,11488.0
2021-12-13 12:35:00,57.1,57.17,57.1,57.17,8065.0,52.6575,52.7221,52.6575,52.7221,8065.0
2021-12-13 12:40:00,57.16,57.16,57.11,57.13,14579.0,52.7128,52.7128,52.6667,52.6852,14579.0
2021-12-13 12:45:00,57.13,57.17,57.13,57.14,15036.0,52.6852,52.7221,52.6852,52.6944,15036.0
2021-12-13 12:50:00,57.15,57.16,57.09,57.09,16712.0,52.7036,52.7128,52.6483,52.6483,16712.0
2021-12-13 12:55:00,57.08,57.12,57.08,57.09,11468.0,52.6391,52.676,52.6391,52.6483,11468.0
2021-12-13 13:00:00,57.1,57.1,57.05,57.07,10058.0,52.6575,52.6575,52.6114,52.6298,10058.0
2021-12-13 13:05:00,57.07,57.13,57.06,57.11,14053.0,52.6298,52.6852,52.6206,52.6667,14053.0
2021-12-13 13:10:00,57.11,57.15,57.11,57.14,9825.0,52.6667,52.7036,52.6667,52.6944,9825.0
2021-12-13 13:15:00,57.15,57.18,57.11,57.17,13554.0,52.7036,52.7313,52.6667,52.7221,13554.0
2021-12-13 13:20:00,57.17,57.19,57.13,57.14,26446.0,52.7221,52.7405,52.6852,52.6944,26446.0
2021-12-13 13:25:00,57.14,57.2,57.12,57.18,59737.0,52.6944,52.7497,52.676,52.7313,59737.0
2021-12-13 13:30:00,57.18,57.2,57.07,57.11,101819.0,52.7313,52.7497,52.6298,52.6667,101819.0
2021-12-13 13:35:00,57.1,57.11,57.06,57.07,13334.0,52.6575,52.6667,52.6206,52.6298,13334.0
2021-12-13 13:40:00,57.07,57.14,57.06,57.06,22206.0,52.6298,52.6944,52.6206,52.6206,22206.0
2021-12-13 13:45:00,57.06,57.11,57.04,57.08,16888.0,52.6206,52.6667,52.6022,52.6391,16888.0
2021-12-13 13:50:00,57.09,57.11,57.06,57.1,11250.0,52.6483,52.6667,52.6206,52.6575,11250.0
2021-12-13 13:55:00,57.11,57.15,57.1,57.1,24445.0,52.6667,52.7036,52.6575,52.6575,24445.0
2021-12-13 14:00:00,57.08,57.08,57.04,57.05,15112.0,52.6391,52.6391,52.6022,52.6114,15112.0
2021-12-13 14:05:00,57.06,57.12,57.06,57.12,5411.0,52.6206,52.676,52.6206,52.676,5411.0
2021-12-13 14:10:00,57.13,57.14,57.1,57.11,19441.0,52.6852,52.6944,52.6575,52.6667,19441.0
2021-12-13 14:15:00,57.12,57.13,57.09,57.13,15482.0,52.676,52.6852,52.6483,52.6852,15482.0
2021-12-13 14:20:00,57.13,57.18,57.13,57.17,25760.0,52.6852,52.7313,52.6852,52.7221,25760.0
2021-12-13 14:25:00,57.17,57.17,57.06,57.06,46058.0,52.7221,52.7221,52.6206,52.6206,46058.0
2021-12-13 14:30:00,57.05,57.08,57.03,57.07,12453.0,52.6114,52.6391,52.593,52.6298,12453.0
2021-12-13 14:35:00,57.07,57.09,57.03,57.08,10146.0,52.6298,52.6483,52.593,52.6391,10146.0
2021-12-13 14:40:00,57.07,57.08,57.05,57.05,24150.0,52.6298,52.6391,52.6114,52.6114,24150.0
2021-12-13 14:45:00,57.05,57.06,57.04,57.06,8936.0,52.6114,52.6206,52.6022,52.6206,8936.0
2021-12-13 14:50:00,57.06,57.08,57.04,57.05,12661.0,52.6206,52.6391,52.6022,52.6114,12661.0
2021-12-13 14:55:00,57.05,57.06,56.97,56.98,23522.0,52.6114,52.6206,52.5376,52.5468,23522.0
2021-12-13 15:00:00,56.98,57.03,56.97,57.01,20980.0,52.5468,52.593,52.5376,52.5745,20980.0
2021-12-13 15:05:00,57.02,57.04,56.97,56.98,19548.0,52.5837,52.6022,52.5376,52.5468,19548.0
2021-12-13 15:10:00,56.97,57.02,56.95,56.98,35202.0,52.5376,52.5837,52.5192,52.5468,35202.0
2021-12-13 15:15:00,56.98,57.03,56.98,57.01,23437.0,52.5468,52.593,52.5468,52.5745,23437.0
2021-12-13 15:20:00,57.02,57.17,57.01,57.16,81150.0,52.5837,52.7221,52.5745,52.7128,81150.0
2021-12-13 15:25:00,57.17,57.21,57.15,57.2,30076.0,52.7221,52.759,52.7036,52.7497,30076.0
2021-12-13 15:30:00,57.2,57.2,57.15,57.16,42037.0,52.7497,52.7497,52.7036,52.7128,42037.0
2021-12-13 15:35:00,57.17,57.2,57.09,57.14,40599.0,52.7221,52.7497,52.6483,52.6944,40599.0
2021-12-13 15:40:00,57.13,57.23,57.13,57.19,56403.0,52.6852,52.7774,52.6852,52.7405,56403.0
2021-12-13 15:45:00,57.19,57.28,57.16,57.19,63024.0,52.7405,52.8235,52.7128,52.7405,63024.0
2021-12-13 15:50:00,57.18,57.19,57.06,57.08,83439.0,52.7313,52.7405,52.6206,52.6391,83439.0
2021-12-13 15:55:00,57.09,57.1,56.99,57.03,163594.0,52.6483,52.6575,52.5561,52.593,163594.0
2021-12-14 09:30:00,56.14,56.7,56.01,56.7,241072.0,51.7722,52.2886,51.6523,52.2886,241072.0
2021-12-14 09:35:00,56.66,56.75,56.55,56.71,92798.0,52.2517,52.3347,52.1503,52.2979,92798.0
2021-12-14 09:40:00,56.72,56.87,56.67,56.87,105844.0,52.3071,52.4454,52.261,52.4454,105844.0
2021-12-14 09:45:00,56.86,56.9,56.71,56.75,118762.0,52.4362,52.4731,52.2979,52.3347,118762.0
2021-12-14 09:50:00,56.76,57.04,56.74,57.03,130308.0,52.344,52.6022,52.3255,52.593,130308.0
2021-12-14 09:55:00,57.03,57.04,56.86,56.93,49223.0,52.593,52.6022,52.4362,52.5007,49223.0
2021-12-14 10:00:00,56.93,57.07,56.91,57.01,87212.0,52.5007,52.6298,52.4823,52.5745,87212.0
2021-12-14 10:05:00,57.01,57.1,57.0,57.09,70675.0,52.5745,52.6575,52.5653,52.6483,70675.0
2021-12-14 10:10:00,57.09,57.29,57.02,57.17,67277.0,52.6483,52.8327,52.5837,52.7221,67277.0
2021-12-14 10:15:00,57.16,57.17,57.06,57.1,36981.0,52.7128,52.7221,52.6206,52.6575,36981.0
2021-12-14 10:20:00,57.08,57.26,57.03,57.24,46539.0,52.6391,52.8051,52.593,52.7866,46539.0
2021-12-14 10:25:00,57.25,57.28,57.22,57.25,42820.0,52.7958,52.8235,52.7682,52.7958,42820.0
2021-12-14 10:30:00,57.25,57.29,57.17,57.19,39755.0,52.7958,52.8327,52.7221,52.7405,39755.0
2021-12-14 10:35:00,57.18,57.36,57.14,57.28,29142.0,52.7313,52.8973,52.6944,52.8235,29142.0
2021-12-14 10:40:00,57.27,57.37,57.24,57.36,34248.0,52.8143,52.9065,52.7866,52.8973,34248.0
2021-12-14 10:45:00,57.36,57.36,57.16,57.17,67586.0,52.8973,52.8973,52.7128,52.7221,67586.0
2021-12-14 10:50:00,57.17,57.22,57.09,57.2,40903.0,52.7221,52.7682,52.6483,52.7497,40903.0
2021-12-14 10:55:00,57.22,57.29,57.18,57.25,29351.0,52.7682,52.8327,52.7313,52.7958,29351.0
2021-12-14 11:00:00,57.24,57.26,57.18,57.25,26951.0,52.7866,52.8051,52.7313,52.7958,26951.0
2021-12-14 11:05:00,57.26,57.26,57.19,57.19,45371.0,52.8051,52.8051,52.7405,52.7405,45371.0
2021-12-14 11:10:00,57.19,57.19,57.11,57.14,25787.0,52.7405,52.7405,52.6667,52.6944,25787.0
2021-12-14 11:15:00,57.15,57.32,57.13,57.3,26140.0,52.7036,52.8604,52.6852,52.842,26140.0
2021-12-14 11:20:00,57.31,57.33,57.22,57.3,19171.0,52.8512,52.8696,52.7682,52.842,19171.0
2021-12-14 11:25:00,57.3,57.3,57.2,57.23,21425.0,52.842,52.842,52.7497,52.7774,21425.0
2021-12-14 11:30:00,57.23,57.23,57.13,57.2,19868.0,52.7774,52.7774,52.6852,52.7497,19868.0
2021-12-14 11:35:00,57.2,57.34,57.15,57.33,19973.0,52.7497,52.8788,52.7036,52.8696,19973.0
2021-12-14 11:40:00,57.34,57.39,57.32,57.39,20190.0,52.8788,52.925,52.8604,52.925,20190.0
2021-12-14 11:45:00,57.37,57.43,57.34,57.35,22980.0,52.9065,52.9618,52.8788,52.8881,22980.0
2021-12-14 11:50:00,57.36,57.45,57.33,57.35,25418.0,52.8973,52.9803,52.8696,52.8881,25418.0
2021-12-14 11:55:00,57.35,57.35,57.25,57.25,17196.0,52.8881,52.8881,52.7958,52.7958,17196.0
2021-12-14 12:00:00,57.24,57.27,57.18,57.19,20687.0,52.7866,52.8143,52.7313,52.7405,20687.0
2021-12-14 12:05:00,57.19,57.29,57.18,57.27,23744.0,52.7405,52.8327,52.7313,52.8143,23744.0
2021-12-14 12:10:00,57.27,57.3,57.24,57.3,9792.0,52.8143,52.842,52.7866,52.842,9792.0
2021-12-14 12:15:00,57.3,57.38,57.27,57.36,27021.0,52.842,52.9157,52.8143,52.8973,27021.0
2021-12-14 12:20:00,57.36,57.44,57.35,57.36,17122.0,52.8973,52.9711,52.8881,52.8973,17122.0
2021-12-14 12:25:00,57.36,57.42,57.34,57.41,15865.0,52.8973,52.9526,52.8788,52.9434,15865.0
2021-12-14 12:30:00,57.4,57.43,57.36,57.38,26212.0,52.9342,52.9618,52.8973,52.9157,26212.0
2021-12-14 12:35:00,57.38,57.39,57.34,57.39,17336.0,52.9157,52.925,52.8788,52.925,17336.0
2021-12-14 12:40:00,57.4,57.41,57.33,57.34,13523.0,52.9342,52.9434,52.8696,52.8788,13523.0
2021-12-14 12:45:00,57.33,57.34,57.28,57.29,15662.0,52.8696,52.8788,52.8235,52.8327,15662.0
2021-12-14 12:50:00,57.29,57.31,57.26,57.28,15092.0,52.8327,52.8512,52.8051,52.8235,15092.0
2021-12-14 12:55:00,57.28,57.3,57.23,57.27,10287.0,52.8235,52.842,52.7774,52.8143,10287.0
2021-12-14 13:00:00,57.28,57.32,57.24,57.3,18891.0,52.8235,52.8604,52.7866,52.842,18891.0
2021-12-14 13:05:00,57.3,57.36,57.3,57.35,10693.0,52.842,52.8973,52.842,52.8881,10693.0
2021-12-14 13:10:00,57.35,57.37,57.33,57.34,12418.0,52.8881,52.9065,52.8696,52.8788,12418.0
2021-12-14 13:15:00,57.34,57.35,57.32,57.35,8973.0,52.8788,52.8881,52.8604,52.8881,8973.0
2021-12-14 13:20:00,57.35,57.37,57.31,57.37,6993.0,52.8881,52.9065,52.8512,52.9065,6993.0
2021-12-14 13:25:00,57.37,57.39,57.3,57.38,11966.0,52.9065,52.925,52.842,52.9157,11966.0
2021-12-14 13:30:00,57.37,57.37,57.33,57.35,9732.0,52.9065,52.9065,52.8696,52.8881,9732.0
2021-12-14 13:35:00,57.35,57.38,57.33,57.37,7183.0,52.8881,52.9157,52.8696,52.9065,7183.0
2021-12-14 13:40:00,57.36,57.36,57.34,57.36,13938.0,52.8973,52.8973,52.8788,52.8973,13938.0
2021-12-14 13:45:00,57.37,57.43,57.37,57.41,14995.0,52.9065,52.9618,52.9065,52.9434,14995.0
2021-12-14 13:50:00,57.42,57.43,57.39,57.42,11578.0,52.9526,52.9618,52.925,52.9526,11578.0
2021-12-14 13:55:00,57.42,57.42,57.4,57.42,11514.0,52.9526,52.9526,52.9342,52.9526,11514.0
2021-12-14 14:00:00,57.43,57.47,57.42,57.45,15295.0,52.9618,52.9987,52.9526,52.9803,15295.0
2021-12-14 14:05:00,57.45,57.56,57.42,57.56,27219.0,52.9803,53.0817,52.9526,53.0817,27219.0
2021-12-14 14:10:00,57.55,57.55,57.5,57.51,19845.0,53.0725,53.0725,53.0264,53.0356,19845.0
2021-12-14 14:15:00,57.51,57.52,57.47,57.51,20745.0,53.0356,53.0448,52.9987,53.0356,20745.0
2021-12-14 14:20:00,57.52,57.53,57.47,57.49,19816.0,53.0448,53.0541,52.9987,53.0172,19816.0
2021-12-14 14:25:00,57.48,57.49,57.4,57.4,17008.0,53.0079,53.0172,52.9342,52.9342,17008.0
2021-12-14 14:30:00,57.39,57.44,57.38,57.42,18012.0,52.925,52.9711,52.9157,52.9526,18012.0
2021-12-14 14:35:00,57.41,57.41,57.31,57.33,51403.0,52.9434,52.9434,52.8512,52.8696,51403.0
2021-12-14 14:40:00,57.32,57.34,57.26,57.29,38871.0,52.8604,52.8788,52.8051,52.8327,38871.0
2021-12-14 14:45:00,57.29,57.3,57.25,57.26,16448.0,52.8327,52.842,52.7958,52.8051,16448.0
2021-12-14 14:50:00,57.25,57.25,57.17,57.2,13953.0,52.7958,52.7958,52.7221,52.7497,13953.0
2021-12-14 14:55:00,57.21,57.27,57.19,57.26,12132.0,52.759,52.8143,52.7405,52.8051,12132.0
2021-12-14 15:00:00,57.26,57.29,57.22,57.23,18525.0,52.8051,52.8327,52.7682,52.7774,18525.0
2021-12-14 15:05:00,57.24,57.24,57.18,57.24,13388.0,52.7866,52.7866,52.7313,52.7866,13388.0
2021-12-14 15:10:00,57.24,57.26,57.2,57.24,9947.0,52.7866,52.8051,52.7497,52.7866,9947.0
2021-12-14 15:15:00,57.24,57.27,57.22,57.26,12322.0,52.7866,52.8143,52.7682,52.8051,12322.0
2021-12-14 15:20:00,57.25,57.29,57.24,57.27,13738.0,52.7958,52.8327,52.7866,52.8143,13738.0
2021-12-14 15:25:00,57.27,57.29,57.21,57.28,21230.0,52.8143,52.8327,52.759,52.8235,21230.0
2021-12-14 15:30:00,57.28,57.28,57.14,57.19,35535.0,52.8235,52.8235,52.6944,52.7405,35535.0
2021-12-14 15:35:00,57.19,57.25,57.18,57.22,20156.0,52.7405,52.7958,52.7313,52.7682,20156.0
2021-12-14 15:40:00,57.22,57.25,57.17,57.18,26988.0,52.7682,52.7958,52.7221,52.7313,26988.0
2021-12-14 15:45:00,57.18,57.21,57.08,57.1,43173.0,52.7313,52.759,52.6391,52.6575,43173.0
2021-12-14 15:50:00,57.09,57.15,57.05,57.05,83431.0,52.6483,52.7036,52.6114,52.6114,83431.0
2021-12-14 15:55:00,57.05,57.17,57.03,57.16,188131.0,52.6114,52.7221,52.593,52.7128,188131.0
2021-12-15 09:30:00,57.41,57.43,57.05,57.2,74661.0,52.9434,52.9618,52.6114,52.7497,74661.0
2021-12-15 09:35:00,57.23,57.23,56.84,56.86,30376.0,52.7774,52.7774,52.4177,52.4362,30376.0
2021-12-15 09:40:00,56.86,56.87,56.77,56.78,27800.0,52.4362,52.4454,52.3532,52.3624,27800.0
2021-12-15 09:45:00,56.76,56.96,56.74,56.96,37914.0,52.344,52.5284,52.3255,52.5284,37914.0
2021-12-15 09:50:00,56.95,57.01,56.85,56.99,36179.0,52.5192,52.5745,52.427,52.5561,36179.0
2021-12-15 09:55:00,57.0,57.06,56.91,56.96,16124.0,52.5653,52.6206,52.4823,52.5284,16124.0
2021-12-15 10:00:00,56.95,56.98,56.71,56.74,33591.0,52.5192,52.5468,52.2979,52.3255,33591.0
2021-12-15 10:05:00,56.74,56.87,56.73,56.82,17088.0,52.3255,52.4454,52.3163,52.3993,17088.0
2021-12-15 10:10:00,56.77,56.9,56.73,56.74,20810.0,52.3532,52.4731,52.3163,52.3255,20810.0
2021-12-15 10:15:00,56.74,56.79,56.67,56.75,17957.0,52.3255,52.3716,52.261,52.3347,17957.0
2021-12-15 10:20:00,56.74,56.88,56.73,56.84,20984.0,52.3255,52.4546,52.3163,52.4177,20984.0
2021-12-15 10:25:00,56.83,56.87,56.79,56.86,15826.0,52.4085,52.4454,52.3716,52.4362,15826.0
2021-12-15 10:30:00,56.87,56.93,56.85,56.92,12058.0,52.4454,52.5007,52.427,52.4915,12058.0
2021-12-15 10:35:00,56.91,56.91,56.82,56.89,19612.0,52.4823,52.4823,52.3993,52.4639,19612.0
2021-12-15 10:40:00,56.88,56.92,56.85,56.88,26754.0,52.4546,52.4915,52.427,52.4546,26754.0
2021-12-15 10:45:00,56.88,56.88,56.82,56.83,23780.0,52.4546,52.4546,52.3993,52.4085,23780.0
2021-12-15 10:50:00,56.84,56.92,56.83,56.92,19428.0,52.4177,52.4915,52.4085,52.4915,19428.0
2021-12-15 10:55:00,56.93,56.96,56.87,56.95,11832.0,52.5007,52.5284,52.4454,52.5192,11832.0
2021-12-15 11:00:00,56.96,57.0,56.91,57.0,11927.0,52.5284,52.5653,52.4823,52.5653,11927.0
2021-12-15 11:05:00,57.0,57.02,56.94,57.02,11796.0,52.5653,52.5837,52.51,52.5837,11796.0
2021-12-15 11:10:00,57.02,57.07,56.94,57.0,17595.0,52.5837,52.6298,52.51,52.5653,17595.0
2021-12-15 11:15:00,57.0,57.05,56.97,57.04,11234.0,52.5653,52.6114,52.5376,52.6022,11234.0
2021-12-15 11:20:00,57.05,57.23,57.04,57.22,25571.0,52.6114,52.7774,52.6022,52.7682,25571.0
2021-12-15 11:25:00,57.22,57.22,57.12,57.13,14811.0,52.7682,52.7682,52.676,52.6852,14811.0
2021-12-15 11:30:00,57.13,57.15,57.07,57.15,15409.0,52.6852,52.7036,52.6298,52.7036,15409.0
2021-12-15 11:35:00,57.15,57.15,57.06,57.12,17274.0,52.7036,52.7036,52.6206,52.676,17274.0
2021-12-15 11:40:00,57.11,57.24,57.1,57.24,26135.0,52.6667,52.7866,52.6575,52.7866,26135.0
2021-12-15 11:45:00,57.23,57.39,57.22,57.37,24417.0,52.7774,52.925,52.7682,52.9065,24417.0
2021-12-15 11:50:00,57.37,57.39,57.29,57.32,21882.0,52.9065,52.925,52.8327,52.8604,21882.0
2021-12-15 11:55:00,57.32,57.33,57.24,57.25,13553.0,52.8604,52.8696,52.7866,52.7958,13553.0
2021-12-15 12:00:00,57.25,57.29,57.19,57.24,28977.0,52.7958,52.8327,52.7405,52.7866,28977.0
2021-12-15 12:05:00,57.23,57.25,57.19,57.21,11809.0,52.7774,52.7958,52.7405,52.759,11809.0
2021-12-15 12:10:00,57.21,57.22,57.16,57.19,13034.0,52.759,52.7682,52.7128,52.7405,13034.0
2021-12-15 12:15:00,57.2,57.2,57.11,57.13,14611.0,52.7497,52.7497,52.6667,52.6852,14611.0
2021-12-15 12:20:00,57.12,57.14,57.07,57.1,21046.0,52.676,52.6944,52.6298,52.6575,21046.0
2021-12-15 12:25:00,57.1,57.25,57.08,57.22,61989.0,52.6575,52.7958,52.6391,52.7682,61989.0
2021-12-15 12:30:00,57.22,57.26,57.17,57.26,14711.0,52.7682,52.8051,52.7221,52.8051,14711.0
2021-12-15 12:35:00,57.26,57.28,57.2,57.21,26384.0,52.8051,52.8235,52.7497,52.759,26384.0
2021-12-15 12:40:00,57.21,57.28,57.2,57.27,18589.0,52.759,52.8235,52.7497,52.8143,18589.0
2021-12-15 12:45:00,57.27,57.28,57.23,57.25,23611.0,52.8143,52.8235,52.7774,52.7958,23611.0
2021-12-15 12:50:00,57.25,57.26,57.23,57.25,73427.0,52.7958,52.8051,52.7774,52.7958,73427.0
2021-12-15 12:55:00,57.25,57.32,57.25,57.26,25064.0,52.7958,52.8604,52.7958,52.8051,25064.0
2021-12-15 13:00:00,57.25,57.3,57.24,57.28,32298.0,52.7958,52.842,52.7866,52.8235,32298.0
2021-12-15 13:05:00,57.28,57.29,57.24,57.25,41521.0,52.8235,52.8327,52.7866,52.7958,41521.0
2021-12-15 13:10:00,57.25,57.26,57.21,57.22,24257.0,52.7958,52.8051,52.759,52.7682,24257.0
2021-12-15 13:15:00,57.22,57.27,57.19,57.23,25259.0,52.7682,52.8143,52.7405,52.7774,25259.0
2021-12-15 13:20:00,57.22,57.25,57.2,57.23,17875.0,52.7682,52.7958,52.7497,52.7774,17875.0
2021-12-15 13:25:00,57.23,57.26,57.19,57.25,19697.0,52.7774,52.8051,52.7405,52.7958,19697.0
2021-12-15 13:30:00,57.25,57.26,57.21,57.22,13954.0,52.7958,52.8051,52.759,52.7682,13954.0
2021-12-15 13:35:00,57.22,57.22,57.14,57.14,18544.0,52.7682,52.7682,52.6944,52.6944,18544.0
2021-12-15 13:40:00,57.14,57.2,57.1,57.2,20486.0,52.6944,52.7497,52.6575,52.7497,20486.0
2021-12-15 13:45:00,57.19,57.19,57.12,57.14,9076.0,52.7405,52.7405,52.676,52.6944,9076.0
2021-12-15 13:50:00,57.14,57.2,57.09,57.13,20567.0,52.6944,52.7497,52.6483,52.6852,20567.0
2021-12-15 13:55:00,57.13,57.14,57.05,57.13,9764.0,52.6852,52.6944,52.6114,52.6852,9764.0
2021-12-15 14:00:00,57.11,57.25,56.96,57.22,30782.0,52.6667,52.7958,52.5284,52.7682,30782.0
2021-12-15 14:05:00,57.26,57.31,57.13,57.15,27441.0,52.8051,52.8512,52.6852,52.7036,27441.0
2021-12-15 14:10:00,57.15,57.31,57.13,57.28,42674.0,52.7036,52.8512,52.6852,52.8235,42674.0
2021-12-15 14:15:00,57.27,57.28,57.01,57.02,27542.0,52.8143,52.8235,52.5745,52.5837,27542.0
2021-12-15 14:20:00,57.02,57.04,56.85,56.88,36549.0,52.5837,52.6022,52.427,52.4546,36549.0
2021-12-15 14:25:00,56.88,56.88,56.76,56.86,41872.0,52.4546,52.4546,52.344,52.4362,41872.0
2021-12-15 14:30:00,56.86,57.01,56.86,56.98,24149.0,52.4362,52.5745,52.4362,52.5468,24149.0
2021-12-15 14:35:00,56.99,57.15,56.99,57.1,21337.0,52.5561,52.7036,52.5561,52.6575,21337.0
2021-12-15 14:40:00,57.08,57.16,56.99,57.03,30313.0,52.6391,52.7128,52.5561,52.593,30313.0
2021-12-15 14:45:00,57.03,57.06,56.95,56.95,26539.0,52.593,52.6206,52.5192,52.5192,26539.0
2021-12-15 14:50:00,56.94,57.05,56.9,57.0,33238.0,52.51,52.6114,52.4731,52.5653,33238.0
2021-12-15 14:55:00,56.98,57.02,56.89,56.93,41022.0,52.5468,52.5837,52.4639,52.5007,41022.0
2021-12-15 15:00:00,56.93,57.03,56.9,57.01,29690.0,52.5007,52.593,52.4731,52.5745,29690.0
2021-12-15 15:05:00,57.01,57.12,56.98,57.09,28857.0,52.5745,52.676,52.5468,52.6483,28857.0
2021-12-15 15:10:00,57.09,57.17,57.08,57.14,16079.0,52.6483,52.7221,52.6391,52.6944,16079.0
2021-12-15 15:15:00,57.14,57.28,57.14,57.23,56398.0,52.6944,52.8235,52.6944,52.7774,56398.0
2021-12-15 15:20:00,57.26,57.32,57.23,57.29,28518.0,52.8051,52.8604,52.7774,52.8327,28518.0
2021-12-15 15:25:00,57.29,57.44,57.24,57.43,30550.0,52.8327,52.9711,52.7866,52.9618,30550.0
2021-12-15 15:30:00,57.44,57.45,57.3,57.33,38019.0,52.9711,52.9803,52.842,52.8696,38019.0
2021-12-15 15:35:00,57.34,57.45,57.33,57.42,29854.0,52.8788,52.9803,52.8696,52.9526,29854.0
2021-12-15 15:40:00,57.42,57.47,57.28,57.29,33168.0,52.9526,52.9987,52.8235,52.8327,33168.0
2021-12-15 15:45:00,57.29,57.31,57.13,57.14,40957.0,52.8327,52.8512,52.6852,52.6944,40957.0
2021-12-15 15:50:00,57.13,57.3,57.13,57.25,80720.0,52.6852,52.842,52.6852,52.7958,80720.0
2021-12-15 15:55:00,57.25,57.4,57.25,57.34,136883.0,52.7958,52.9342,52.7958,52.8788,136883.0
2021-12-16 09:30:00,57.84,58.07,57.69,57.69,60134.0,53.3399,53.552,53.2016,53.2016,60134.0
2021-12-16 09:35:00,57.7,57.83,57.65,57.7,49148.0,53.2108,53.3307,53.1647,53.2108,49148.0
2021-12-16 09:40:00,57.67,57.75,57.62,57.62,27400.0,53.1832,53.2569,53.1371,53.1371,27400.0
2021-12-16 09:45:00,57.62,57.93,57.62,57.93,27857.0,53.1371,53.4229,53.1371,53.4229,27857.0
2021-12-16 09:50:00,57.93,58.03,57.87,58.03,13941.0,53.4229,53.5152,53.3676,53.5152,13941.0
2021-12-16 09:55:00,58.04,58.08,57.9,57.94,16350.0,53.5244,53.5613,53.3953,53.4322,16350.0
2021-12-16 10:00:00,57.92,58.03,57.92,57.94,22856.0,53.4137,53.5152,53.4137,53.4322,22856.0
2021-12-16 10:05:00,57.94,57.98,57.88,57.93,18983.0,53.4322,53.469,53.3768,53.4229,18983.0
2021-12-16 10:10:00,57.93,58.07,57.93,58.0,27887.0,53.4229,53.552,53.4229,53.4875,27887.0
2021-12-16 10:15:00,58.0,58.17,57.98,58.13,27578.0,53.4875,53.6443,53.469,53.6074,27578.0
2021-12-16 10:20:00,58.13,58.25,58.11,58.2,23429.0,53.6074,53.718,53.5889,53.6719,23429.0
2021-12-16 10:25:00,58.21,58.24,58.15,58.15,46890.0,53.6812,53.7088,53.6258,53.6258,46890.0
2021-12-16 10:30:00,58.13,58.22,58.12,58.18,28251.0,53.6074,53.6904,53.5982,53.6535,28251.0
2021-12-16 10:35:00,58.18,58.2,58.09,58.14,22862.0,53.6535,53.6719,53.5705,53.6166,22862.0
2021-12-16 10:40:00,58.14,58.24,58.11,58.16,40075.0,53.6166,53.7088,53.5889,53.635,40075.0
2021-12-16 10:45:00,58.16,58.27,58.13,58.27,25412.0,53.635,53.7365,53.6074,53.7365,25412.0
2021-12-16 10:50:00,58.27,58.34,58.24,58.29,29546.0,53.7365,53.801,53.7088,53.7549,29546.0
2021-12-16 10:55:00,58.28,58.31,58.23,58.31,23471.0,53.7457,53.7734,53.6996,53.7734,23471.0
2021-12-16 11:00:00,58.32,58.36,58.26,58.3,35197.0,53.7826,53.8195,53.7273,53.7642,35197.0
2021-12-16 11:05:00,58.3,58.32,58.22,58.27,22072.0,53.7642,53.7826,53.6904,53.7365,22072.0
2021-12-16 11:10:00,58.26,58.35,58.26,58.29,24223.0,53.7273,53.8103,53.7273,53.7549,24223.0
2021-12-16 11:15:00,58.29,58.48,58.28,58.41,31661.0,53.7549,53.9301,53.7457,53.8656,31661.0
2021-12-16 11:20:00,58.42,58.46,58.38,58.41,13580.0,53.8748,53.9117,53.8379,53.8656,13580.0
2021-12-16 11:25:00,58.4,58.45,58.35,58.36,20364.0,53.8564,53.9025,53.8103,53.8195,20364.0
2021-12-16 11:30:00,58.38,58.45,58.36,58.42,20652.0,53.8379,53.9025,53.8195,53.8748,20652.0
2021-12-16 11:35:00,58.42,58.49,58.4,58.46,26214.0,53.8748,53.9394,53.8564,53.9117,26214.0
2021-12-16 11:40:00,58.45,58.52,58.43,58.47,29966.0,53.9025,53.967,53.884,53.9209,29966.0
2021-12-16 11:45:00,58.45,58.45,58.36,58.38,13587.0,53.9025,53.9025,53.8195,53.8379,13587.0
2021-12-16 11:50:00,58.39,58.39,58.31,58.35,16709.0,53.8471,53.8471,53.7734,53.8103,16709.0
2021-12-16 11:55:00,58.36,58.4,58.29,58.3,31391.0,53.8195,53.8564,53.7549,53.7642,31391.0
2021-12-16 12:00:00,58.29,58.34,58.27,58.33,15329.0,53.7549,53.801,53.7365,53.7918,15329.0
2021-12-16 12:05:00,58.33,58.36,58.29,58.35,19060.0,53.7918,53.8195,53.7549,53.8103,19060.0
2021-12-16 12:10:00,58.35,58.41,58.32,58.37,19002.0,53.8103,53.8656,53.7826,53.8287,19002.0
2021-12-16 12:15:00,58.36,58.38,58.27,58.3,17163.0,53.8195,53.8379,53.7365,53.7642,17163.0
2021-12-16 12:20:00,58.31,58.38,58.3,58.37,13295.0,53.7734,53.8379,53.7642,53.8287,13295.0
2021-12-16 12:25:00,58.38,58.39,58.29,58.37,19506.0,53.8379,53.8471,53.7549,53.8287,19506.0
2021-12-16 12:30:00,58.36,58.36,58.29,58.33,11268.0,53.8195,53.8195,53.7549,53.7918,11268.0
2021-12-16 12:35:00,58.33,58.33,58.23,58.25,9047.0,53.7918,53.7918,53.6996,53.718,9047.0
2021-12-16 12:40:00,58.25,58.27,58.22,58.23,13981.0,53.718,53.7365,53.6904,53.6996,13981.0
2021-12-16 12:45:00,58.23,58.24,58.12,58.14,21109.0,53.6996,53.7088,53.5982,53.6166,21109.0
2021-12-16 12:50:00,58.14,58.18,58.14,58.16,11585.0,53.6166,53.6535,53.6166,53.635,11585.0
2021-12-16 12:55:00,58.16,58.18,58.11,58.12,21458.0,53.635,53.6535,53.5889,53.5982,21458.0
2021-12-16 13:00:00,58.11,58.2,58.1,58.15,33288.0,53.5889,53.6719,53.5797,53.6258,33288.0
2021-12-16 13:05:00,58.14,58.14,58.07,58.1,15231.0,53.6166,53.6166,53.552,53.5797,15231.0
2021-12-16 13:10:00,58.1,58.17,58.09,58.16,10555.0,53.5797,53.6443,53.5705,53.635,10555.0
2021-12-16 13:15:00,58.16,58.17,58.11,58.13,13509.0,53.635,53.6443,53.5889,53.6074,13509.0
2021-12-16 13:20:00,58.12,58.13,58.09,58.1,7722.0,53.5982,53.6074,53.5705,53.5797,7722.0
2021-12-16 13:25:00,58.1,58.2,58.09,58.2,13452.0,53.5797,53.6719,53.5705,53.6719,13452.0
2021-12-16 13:30:00,58.2,58.22,58.11,58.12,13440.0,53.6719,53.6904,53.5889,53.5982,13440.0
2021-12-16 13:35:00,58.11,58.14,58.1,58.12,16125.0,53.5889,53.6166,53.5797,53.5982,16125.0
2021-12-16 13:40:00,58.12,58.16,58.1,58.14,20205.0,53.5982,53.635,53.5797,53.6166,20205.0
2021-12-16 13:45:00,58.15,58.22,58.13,58.22,15653.0,53.6258,53.6904,53.6074,53.6904,15653.0
2021-12-16 13:50:00,58.22,58.23,58.17,58.18,14462.0,53.6904,53.6996,53.6443,53.6535,14462.0
2021-12-16 13:55:00,58.18,58.21,58.16,58.16,10532.0,53.6535,53.6812,53.635,53.635,10532.0
2021-12-16 14:00:00,58.15,58.17,58.09,58.17,22878.0,53.6258,53.6443,53.5705,53.6443,22878.0
2021-12-16 14:05:00,58.17,58.24,58.15,58.21,15974.0,53.6443,53.7088,53.6258,53.6812,15974.0
2021-12-16 14:10:00,58.21,58.25,58.18,58.24,16458.0,53.6812,53.718,53.6535,53.7088,16458.0
2021-12-16 14:15:00,58.24,58.25,58.15,58.18,29404.0,53.7088,53.718,53.6258,53.6535,29404.0
2021-12-16 14:20:00,58.18,58.18,58.08,58.1,18205.0,53.6535,53.6535,53.5613,53.5797,18205.0
2021-12-16 14:25:00,58.09,58.09,58.0,58.01,14770.0,53.5705,53.5705,53.4875,53.4967,14770.0
2021-12-16 14:30:00,58.01,58.01,57.86,57.88,37985.0,53.4967,53.4967,53.3584,53.3768,37985.0
2021-12-16 14:35:00,57.88,57.88,57.81,57.88,27430.0,53.3768,53.3768,53.3123,53.3768,27430.0
2021-12-16 14:40:00,57.88,57.91,57.8,57.81,17439.0,53.3768,53.4045,53.3031,53.3123,17439.0
2021-12-16 14:45:00,57.81,57.81,57.64,57.66,21479.0,53.3123,53.3123,53.1555,53.1739,21479.0
2021-12-16 14:50:00,57.67,57.68,57.6,57.6,21571.0,53.1832,53.1924,53.1186,53.1186,21571.0
2021-12-16 14:55:00,57.61,57.69,57.6,57.68,52086.0,53.1278,53.2016,53.1186,53.1924,52086.0
2021-12-16 15:00:00,57.67,57.67,57.58,57.64,22623.0,53.1832,53.1832,53.1002,53.1555,22623.0
2021-12-16 15:05:00,57.65,57.69,57.6,57.63,24000.0,53.1647,53.2016,53.1186,53.1463,24000.0
2021-12-16 15:10:00,57.62,57.66,57.55,57.62,16177.0,53.1371,53.1739,53.0725,53.1371,16177.0
2021-12-16 15:15:00,57.61,57.72,57.59,57.72,16006.0,53.1278,53.2293,53.1094,53.2293,16006.0
2021-12-16 15:20:00,57.72,57.81,57.72,57.78,16879.0,53.2293,53.3123,53.2293,53.2846,16879.0
2021-12-16 15:25:00,57.78,58.0,57.78,57.99,24762.0,53.2846,53.4875,53.2846,53.4783,24762.0
2021-12-16 15:30:00,57.99,58.01,57.85,57.93,36525.0,53.4783,53.4967,53.3492,53.4229,36525.0
2021-12-16 15:35:00,57.92,58.04,57.89,58.03,37183.0,53.4137,53.5244,53.386,53.5152,37183.0
2021-12-16 15:40:00,58.02,58.05,57.94,57.95,60637.0,53.5059,53.5336,53.4322,53.4414,60637.0
2021-12-16 15:45:00,57.95,57.96,57.83,57.83,42713.0,53.4414,53.4506,53.3307,53.3307,42713.0
2021-12-16 15:50:00,57.84,58.09,57.84,57.93,67082.0,53.3399,53.5705,53.3399,53.4229,67082.0
2021-12-16 15:55:00,57.93,57.95,57.88,57.9,134469.0,53.4229,53.4414,53.3768,53.3953,134469.0
2021-12-17 09:30:00,57.8,57.8,57.57,57.57,588173.0,53.3031,53.3031,53.0909,53.0909,588173.0
2021-12-17 09:35:00,57.58,57.58,57.39,57.44,17043.0,53.1002,53.1002,52.925,52.9711,17043.0
2021-12-17 09:40:00,57.46,57.46,57.17,57.18,42504.0,52.9895,52.9895,52.7221,52.7313,42504.0
2021-12-17 09:45:00,57.17,57.23,56.91,57.0,52679.0,52.7221,52.7774,52.4823,52.5653,52679.0
2021-12-17 09:50:00,57.01,57.03,56.83,56.86,21755.0,52.5745,52.593,52.4085,52.4362,21755.0
2021-12-17 09:55:00,56.84,56.91,56.75,56.91,19713.0,52.4177,52.4823,52.3347,52.4823,19713.0
2021-12-17 10:00:00,56.9,56.9,56.72,56.78,38586.0,52.4731,52.4731,52.3071,52.3624,38586.0
2021-12-17 10:05:00,56.81,56.94,56.81,56.86,15264.0,52.3901,52.51,52.3901,52.4362,15264.0
2021-12-17 10:10:00,56.85,56.89,56.72,56.78,44405.0,52.427,52.4639,52.3071,52.3624,44405.0
2021-12-17 10:15:00,56.76,56.77,56.65,56.75,21592.0,52.344,52.3532,52.2425,52.3347,21592.0
2021-12-17 10:20:00,56.74,56.96,56.73,56.82,14554.0,52.3255,52.5284,52.3163,52.3993,14554.0
2021-12-17 10:25:00,56.83,56.84,56.76,56.82,15592.0,52.4085,52.4177,52.344,52.3993,15592.0
2021-12-17 10:30:00,56.82,57.02,56.76,56.99,23310.0,52.3993,52.5837,52.344,52.5561,23310.0
2021-12-17 10:35:00,57.04,57.13,56.99,56.99,21504.0,52.6022,52.6852,52.5561,52.5561,21504.0
2021-12-17 10:40:00,56.99,57.09,56.96,57.08,18500.0,52.5561,52.6483,52.5284,52.6391,18500.0
2021-12-17 10:45:00,57.06,57.22,57.05,57.16,21497.0,52.6206,52.7682,52.6114,52.7128,21497.0
2021-12-17 10:50:00,57.16,57.29,57.08,57.27,19212.0,52.7128,52.8327,52.6391,52.8143,19212.0
2021-12-17 10:55:00,57.29,57.31,57.17,57.17,25261.0,52.8327,52.8512,52.7221,52.7221,25261.0
2021-12-17 11:00:00,57.15,57.28,57.15,57.22,11779.0,52.7036,52.8235,52.7036,52.7682,11779.0
2021-12-17 11:05:00,57.23,57.29,57.17,57.17,12603.0,52.7774,52.8327,52.7221,52.7221,12603.0
2021-12-17 11:10:00,57.16,57.32,57.16,57.28,11182.0,52.7128,52.8604,52.7128,52.8235,11182.0
2021-12-17 11:15:00,57.3,57.34,57.25,57.31,11170.0,52.842,52.8788,52.7958,52.8512,11170.0
2021-12-17 11:20:00,57.34,57.34,57.25,57.27,10058.0,52.8788,52.8788,52.7958,52.8143,10058.0
2021-12-17 11:25:00,57.29,57.37,57.27,57.36,8559.0,52.8327,52.9065,52.8143,52.8973,8559.0
2021-12-17 11:30:00,57.36,57.42,57.35,57.35,14656.0,52.8973,52.9526,52.8881,52.8881,14656.0
2021-12-17 11:35:00,57.37,57.37,57.22,57.26,26708.0,52.9065,52.9065,52.7682,52.8051,26708.0
2021-12-17 11:40:00,57.27,57.28,57.19,57.19,12098.0,52.8143,52.8235,52.7405,52.7405,12098.0
2021-12-17 11:45:00,57.2,57.21,57.05,57.08,17317.0,52.7497,52.759,52.6114,52.6391,17317.0
2021-12-17 11:50:00,57.08,57.15,57.07,57.09,11923.0,52.6391,52.7036,52.6298,52.6483,11923.0
2021-12-17 11:55:00,57.07,57.09,56.94,57.05,22020.0,52.6298,52.6483,52.51,52.6114,22020.0
2021-12-17 12:00:00,57.05,57.05,56.93,56.97,15171.0,52.6114,52.6114,52.5007,52.5376,15171.0
2021-12-17 12:05:00,56.97,57.01,56.86,56.87,13566.0,52.5376,52.5745,52.4362,52.4454,13566.0
2021-12-17 12:10:00,56.88,56.97,56.87,56.96,15346.0,52.4546,52.5376,52.4454,52.5284,15346.0
2021-12-17 12:15:00,56.96,56.98,56.87,56.88,20089.0,52.5284,52.5468,52.4454,52.4546,20089.0
2021-12-17 12:20:00,56.88,56.94,56.88,56.91,9168.0,52.4546,52.51,52.4546,52.4823,9168.0
2021-12-17 12:25:00,56.88,56.94,56.84,56.94,12630.0,52.4546,52.51,52.4177,52.51,12630.0
2021-12-17 12:30:00,56.94,57.11,56.92,57.05,13161.0,52.51,52.6667,52.4915,52.6114,13161.0
2021-12-17 12:35:00,57.05,57.08,57.0,57.06,9029.0,52.6114,52.6391,52.5653,52.6206,9029.0
2021-12-17 12:40:00,57.04,57.04,56.98,57.01,8552.0,52.6022,52.6022,52.5468,52.5745,8552.0
2021-12-17 12:45:00,57.01,57.05,57.01,57.04,9595.0,52.5745,52.6114,52.5745,52.6022,9595.0
2021-12-17 12:50:00,57.03,57.05,56.99,57.02,14178.0,52.593,52.6114,52.5561,52.5837,14178.0
2021-12-17 12:55:00,57.01,57.04,57.0,57.01,12908.0,52.5745,52.6022,52.5653,52.5745,12908.0
2021-12-17 13:00:00,57.01,57.05,56.97,57.0,13522.0,52.5745,52.6114,52.5376,52.5653,13522.0
2021-12-17 13:05:00,57.0,57.0,56.94,56.96,9000.0,52.5653,52.5653,52.51,52.5284,9000.0
2021-12-17 13:10:00,56.97,57.01,56.96,56.97,8037.0,52.5376,52.5745,52.5284,52.5376,8037.0
2021-12-17 13:15:00,56.98,57.02,56.94,57.01,10179.0,52.5468,52.5837,52.51,52.5745,10179.0
2021-12-17 13:20:00,57.02,57.07,57.02,57.07,12102.0,52.5837,52.6298,52.5837,52.6298,12102.0
2021-12-17 13:25:00,57.07,57.13,57.05,57.12,6981.0,52.6298,52.6852,52.6114,52.676,6981.0
2021-12-17 13:30:00,57.11,57.19,57.07,57.16,9593.0,52.6667,52.7405,52.6298,52.7128,9593.0
2021-12-17 13:35:00,57.16,57.25,57.16,57.21,17511.0,52.7128,52.7958,52.7128,52.759,17511.0
2021-12-17 13:40:00,57.21,57.21,57.17,57.2,10211.0,52.759,52.759,52.7221,52.7497,10211.0
2021-12-17 13:45:00,57.2,57.25,57.19,57.25,11258.0,52.7497,52.7958,52.7405,52.7958,11258.0
2021-12-17 13:50:00,57.25,57.26,57.18,57.18,14466.0,52.7958,52.8051,52.7313,52.7313,14466.0
2021-12-17 13:55:00,57.18,57.27,57.16,57.26,30213.0,52.7313,52.8143,52.7128,52.8051,30213.0
2021-12-17 14:00:00,57.26,57.28,57.13,57.17,20951.0,52.8051,52.8235,52.6852,52.7221,20951.0
2021-12-17 14:05:00,57.17,57.19,57.14,57.15,8040.0,52.7221,52.7405,52.6944,52.7036,8040.0
2021-12-17 14:10:00,57.15,57.19,57.11,57.12,14043.0,52.7036,52.7405,52.6667,52.676,14043.0
2021-12-17 14:15:00,57.13,57.22,57.13,57.16,13010.0,52.6852,52.7682,52.6852,52.7128,13010.0
2021-12-17 14:20:00,57.17,57.21,57.16,57.19,39342.0,52.7221,52.759,52.7128,52.7405,39342.0
2021-12-17 14:25:00,57.16,57.16,57.04,57.05,14255.0,52.7128,52.7128,52.6022,52.6114,14255.0
2021-12-17 14:30:00,57.05,57.08,56.99,57.0,8312.0,52.6114,52.6391,52.5561,52.5653,8312.0
2021-12-17 14:35:00,57.0,57.01,56.92,56.95,11318.0,52.5653,52.5745,52.4915,52.5192,11318.0
2021-12-17 14:40:00,56.95,56.98,56.93,56.97,12354.0,52.5192,52.5468,52.5007,52.5376,12354.0
2021-12-17 14:45:00,56.98,57.04,56.97,57.02,13322.0,52.5468,52.6022,52.5376,52.5837,13322.0
2021-12-17 14:50:00,57.01,57.01,56.94,56.95,16322.0,52.5745,52.5745,52.51,52.5192,16322.0
2021-12-17 14:55:00,56.95,57.02,56.94,57.01,10865.0,52.5192,52.5837,52.51,52.5745,10865.0
2021-12-17 15:00:00,57.01,57.13,57.0,57.03,28623.0,52.5745,52.6852,52.5653,52.593,28623.0
2021-12-17 15:05:00,57.05,57.09,57.03,57.05,12233.0,52.6114,52.6483,52.593,52.6114,12233.0
2021-12-17 15:10:00,57.04,57.05,57.0,57.01,10859.0,52.6022,52.6114,52.5653,52.5745,10859.0
2021-12-17 15:15:00,57.0,57.03,56.93,57.03,32607.0,52.5653,52.593,52.5007,52.593,32607.0
2021-12-17 15:20:00,57.02,57.1,57.02,57.07,16843.0,52.5837,52.6575,52.5837,52.6298,16843.0
2021-12-17 15:25:00,57.06,57.07,57.0,57.05,20663.0,52.6206,52.6298,52.5653,52.6114,20663.0
2021-12-17 15:30:00,57.06,57.08,56.97,57.03,35984.0,52.6206,52.6391,52.5376,52.593,35984.0
2021-12-17 15:35:00,57.03,57.05,56.98,57.05,32180.0,52.593,52.6114,52.5468,52.6114,32180.0
2021-12-17 15:40:00,57.05,57.2,57.02,57.13,80653.0,52.6114,52.7497,52.5837,52.6852,80653.0
2021-12-17 15:45:00,57.13,57.15,57.0,57.0,62949.0,52.6852,52.7036,52.5653,52.5653,62949.0
2021-12-17 15:50:00,57.01,57.05,56.88,56.93,110527.0,52.5745,52.6114,52.4546,52.5007,110527.0
2021-12-17 15:55:00,56.93,57.0,56.82,56.84,290546.0,52.5007,52.5653,52.3993,52.4177,290546.0
2021-12-20 09:30:00,56.01,56.09,55.73,55.78,51739.0,51.6523,51.7261,51.3941,51.4402,51739.0
2021-12-20 09:35:00,55.78,55.92,55.52,55.55,51581.0,51.4402,51.5693,51.2004,51.2281,51581.0
2021-12-20 09:40:00,55.54,55.64,55.36,55.5,63429.0,51.2189,51.3111,51.0529,51.182,63429.0
2021-12-20 09:45:00,55.49,55.62,55.39,55.39,39561.0,51.1728,51.2927,51.0806,51.0806,39561.0
2021-12-20 09:50:00,55.37,55.47,55.32,55.42,37650.0,51.0621,51.1543,51.016,51.1082,37650.0
2021-12-20 09:55:00,55.41,55.65,55.41,55.56,37647.0,51.099,51.3203,51.099,51.2373,37647.0
2021-12-20 10:00:00,55.55,55.74,55.43,55.72,58230.0,51.2281,51.4033,51.1174,51.3849,58230.0
2021-12-20 10:05:00,55.72,55.84,55.68,55.71,34219.0,51.3849,51.4955,51.348,51.3757,34219.0
2021-12-20 10:10:00,55.71,55.72,55.59,55.6,35156.0,51.3757,51.3849,51.265,51.2742,35156.0
2021-12-20 10:15:00,55.61,55.78,55.49,55.71,49252.0,51.2834,51.4402,51.1728,51.3757,49252.0
2021-12-20 10:20:00,55.73,55.79,55.52,55.53,20050.0,51.3941,51.4494,51.2004,51.2097,20050.0
2021-12-20 10:25:00,55.53,55.54,55.31,55.33,29110.0,51.2097,51.2189,51.0068,51.0252,29110.0
2021-12-20 10:30:00,55.34,55.36,55.24,55.28,32755.0,51.0344,51.0529,50.9422,50.9791,32755.0
2021-12-20 10:35:00,55.27,55.28,55.1,55.16,33104.0,50.9699,50.9791,50.8131,50.8684,33104.0
2021-12-20 10:40:00,55.17,55.2,55.02,55.04,20689.0,50.8777,50.9053,50.7393,50.7578,20689.0
2021-12-20 10:45:00,55.06,55.12,54.92,54.95,48241.0,50.7762,50.8316,50.6471,50.6748,48241.0
2021-12-20 10:50:00,54.96,54.98,54.9,54.9,28292.0,50.684,50.7025,50.6287,50.6287,28292.0
2021-12-20 10:55:00,54.9,54.99,54.89,54.91,32060.0,50.6287,50.7117,50.6195,50.6379,32060.0
2021-12-20 11:00:00,54.92,54.94,54.87,54.92,14645.0,50.6471,50.6656,50.601,50.6471,14645.0
2021-12-20 11:05:00,54.95,55.04,54.93,55.04,20661.0,50.6748,50.7578,50.6563,50.7578,20661.0
2021-12-20 11:10:00,55.02,55.03,54.78,54.79,25916.0,50.7393,50.7486,50.518,50.5272,25916.0
2021-12-20 11:15:00,54.77,54.79,54.69,54.74,23406.0,50.5088,50.5272,50.435,50.4811,23406.0
2021-12-20 11:20:00,54.73,54.8,54.73,54.79,19182.0,50.4719,50.5365,50.4719,50.5272,19182.0
2021-12-20 11:25:00,54.79,54.81,54.7,54.71,17824.0,50.5272,50.5457,50.4442,50.4535,17824.0
2021-12-20 11:30:00,54.71,54.81,54.7,54.78,20378.0,50.4535,50.5457,50.4442,50.518,20378.0
2021-12-20 11:35:00,54.8,54.82,54.66,54.81,16794.0,50.5365,50.5549,50.4073,50.5457,16794.0
2021-12-20 11:40:00,54.81,54.85,54.77,54.83,17199.0,50.5457,50.5826,50.5088,50.5641,17199.0
2021-12-20 11:45:00,54.83,54.83,54.74,54.81,11761.0,50.5641,50.5641,50.4811,50.5457,11761.0
2021-12-20 11:50:00,54.85,54.99,54.85,54.95,12932.0,50.5826,50.7117,50.5826,50.6748,12932.0
2021-12-20 11:55:00,54.95,54.96,54.85,54.87,18203.0,50.6748,50.684,50.5826,50.601,18203.0
2021-12-20 12:00:00,54.85,54.85,54.76,54.8,18572.0,50.5826,50.5826,50.4996,50.5365,18572.0
2021-12-20 12:05:00,54.8,54.86,54.77,54.83,10785.0,50.5365,50.5918,50.5088,50.5641,10785.0
2021-12-20 12:10:00,54.84,54.87,54.8,54.8,17066.0,50.5733,50.601,50.5365,50.5365,17066.0
2021-12-20 12:15:00,54.81,54.89,54.78,54.89,9944.0,50.5457,50.6195,50.518,50.6195,9944.0
2021-12-20 12:20:00,54.9,54.9,54.83,54.83,9212.0,50.6287,50.6287,50.5641,50.5641,9212.0
2021-12-20 12:25:00,54.82,54.85,54.8,54.82,12430.0,50.5549,50.5826,50.5365,50.5549,12430.0
2021-12-20 12:30:00,54.81,54.82,54.71,54.73,8747.0,50.5457,50.5549,50.4535,50.4719,8747.0
2021-12-20 12:35:00,54.74,54.83,54.73,54.83,9552.0,50.4811,50.5641,50.4719,50.5641,9552.0
2021-12-20 12:40:00,54.84,54.87,54.82,54.87,11024.0,50.5733,50.601,50.5549,50.601,11024.0
2021-12-20 12:45:00,54.87,54.88,54.81,54.84,11170.0,50.601,50.6102,50.5457,50.5733,11170.0
2021-12-20 12:50:00,54.84,54.87,54.81,54.84,8146.0,50.5733,50.601,50.5457,50.5733,8146.0
2021-12-20 12:55:00,54.84,54.84,54.76,54.76,19298.0,50.5733,50.5733,50.4996,50.4996,19298.0
2021-12-20 13:00:00,54.76,54.77,54.72,54.73,9470.0,50.4996,50.5088,50.4627,50.4719,9470.0
2021-12-20 13:05:00,54.73,54.79,54.71,54.77,13227.0,50.4719,50.5272,50.4535,50.5088,13227.0
2021-12-20 13:10:00,54.76,54.76,54.65,54.73,17494.0,50.4996,50.4996,50.3981,50.4719,17494.0
2021-12-20 13:15:00,54.73,54.81,54.7,54.76,24011.0,50.4719,50.5457,50.4442,50.4996,24011.0
2021-12-20 13:20:00,54.75,54.87,54.73,54.81,26777.0,50.4903,50.601,50.4719,50.5457,26777.0
2021-12-20 13:25:00,54.81,54.85,54.79,54.8,14796.0,50.5457,50.5826,50.5272,50.5365,14796.0
2021-12-20 13:30:00,54.79,54.8,54.74,54.74,15240.0,50.5272,50.5365,50.4811,50.4811,15240.0
2021-12-20 13:35:00,54.75,54.82,54.68,54.82,18932.0,50.4903,50.5549,50.4258,50.5549,18932.0
2021-12-20 13:40:00,54.82,54.99,54.82,54.93,19476.0,50.5549,50.7117,50.5549,50.6563,19476.0
2021-12-20 13:45:00,54.93,55.02,54.92,55.02,11885.0,50.6563,50.7393,50.6471,50.7393,11885.0
2021-12-20 13:50:00,55.03,55.11,55.01,55.11,13152.0,50.7486,50.8223,50.7301,50.8223,13152.0
2021-12-20 13:55:00,55.11,55.12,55.03,55.04,12366.0,50.8223,50.8316,50.7486,50.7578,12366.0
2021-12-20 14:00:00,55.05,55.12,55.02,55.1,12232.0,50.767,50.8316,50.7393,50.8131,12232.0
2021-12-20 14:05:00,55.1,55.14,55.06,55.14,13502.0,50.8131,50.85,50.7762,50.85,13502.0
2021-12-20 14:10:00,55.13,55.14,55.06,55.07,15420.0,50.8408,50.85,50.7762,50.7855,15420.0
2021-12-20 14:15:00,55.08,55.14,55.07,55.13,12568.0,50.7947,50.85,50.7855,50.8408,12568.0
2021-12-20 14:20:00,55.13,55.19,55.11,55.15,16736.0,50.8408,50.8961,50.8223,50.8592,16736.0
2021-12-20 14:25:00,55.15,55.16,55.07,55.14,14660.0,50.8592,50.8684,50.7855,50.85,14660.0
2021-12-20 14:30:00,55.14,55.15,55.03,55.05,16850.0,50.85,50.8592,50.7486,50.767,16850.0
2021-12-20 14:35:00,55.05,55.07,55.0,55.01,15010.0,50.767,50.7855,50.7209,50.7301,15010.0
2021-12-20 14:40:00,55.02,55.09,55.02,55.05,15430.0,50.7393,50.8039,50.7393,50.767,15430.0
2021-12-20 14:45:00,55.06,55.07,55.02,55.05,10777.0,50.7762,50.7855,50.7393,50.767,10777.0
2021-12-20 14:50:00,55.06,55.1,55.03,55.08,15579.0,50.7762,50.8131,50.7486,50.7947,15579.0
2021-12-20 14:55:00,55.07,55.11,55.0,55.01,30642.0,50.7855,50.8223,50.7209,50.7301,30642.0
2021-12-20 15:00:00,55.02,55.09,55.02,55.05,13213.0,50.7393,50.8039,50.7393,50.767,13213.0
2021-12-20 15:05:00,55.04,55.09,54.99,55.03,12210.0,50.7578,50.8039,50.7117,50.7486,12210.0
2021-12-20 15:10:00,55.03,55.08,55.01,55.01,18717.0,50.7486,50.7947,50.7301,50.7301,18717.0
2021-12-20 15:15:00,55.0,55.08,54.98,55.04,21755.0,50.7209,50.7947,50.7025,50.7578,21755.0
2021-12-20 15:20:00,55.04,55.12,55.04,55.08,21972.0,50.7578,50.8316,50.7578,50.7947,21972.0
2021-12-20 15:25:00,55.09,55.25,55.08,55.22,18553.0,50.8039,50.9514,50.7947,50.9238,18553.0
2021-12-20 15:30:00,55.21,55.21,55.1,55.14,37466.0,50.9146,50.9146,50.8131,50.85,37466.0
2021-12-20 15:35:00,55.14,55.17,55.09,55.12,47308.0,50.85,50.8777,50.8039,50.8316,47308.0
2021-12-20 15:40:00,55.13,55.17,55.12,55.16,54008.0,50.8408,50.8777,50.8316,50.8684,54008.0
2021-12-20 15:45:00,55.17,55.2,55.11,55.19,43113.0,50.8777,50.9053,50.8223,50.8961,43113.0
2021-12-20 15:50:00,55.19,55.41,55.19,55.37,107789.0,50.8961,51.099,50.8961,51.0621,107789.0
2021-12-20 15:55:00,55.37,55.45,55.34,55.37,198850.0,51.0621,51.1359,51.0344,51.0621,198850.0
2021-12-21 09:30:00,56.03,56.47,55.96,56.44,61215.0,51.6708,52.0765,51.6062,52.0489,61215.0
2021-12-21 09:35:00,56.5,56.76,56.49,56.76,25642.0,52.1042,52.344,52.095,52.344,25642.0
2021-12-21 09:40:00,56.75,56.76,56.5,56.62,29127.0,52.3347,52.344,52.1042,52.2149,29127.0
2021-12-21 09:45:00,56.62,56.84,56.56,56.62,28183.0,52.2149,52.4177,52.1595,52.2149,28183.0
2021-12-21 09:50:00,56.62,56.69,56.5,56.69,32168.0,52.2149,52.2794,52.1042,52.2794,32168.0
2021-12-21 09:55:00,56.7,56.82,56.67,56.79,24544.0,52.2886,52.3993,52.261,52.3716,24544.0
2021-12-21 10:00:00,56.8,56.92,56.71,56.71,27458.0,52.3809,52.4915,52.2979,52.2979,27458.0
2021-12-21 10:05:00,56.71,56.78,56.68,56.78,17780.0,52.2979,52.3624,52.2702,52.3624,17780.0
2021-12-21 10:10:00,56.8,57.0,56.79,57.0,23714.0,52.3809,52.5653,52.3716,52.5653,23714.0
2021-12-21 10:15:00,57.03,57.07,56.98,57.01,23762.0,52.593,52.6298,52.5468,52.5745,23762.0
2021-12-21 10:20:00,57.01,57.1,56.99,57.02,45660.0,52.5745,52.6575,52.5561,52.5837,45660.0
2021-12-21 10:25:00,57.03,57.03,56.82,56.86,23484.0,52.593,52.593,52.3993,52.4362,23484.0
2021-12-21 10:30:00,56.84,56.96,56.84,56.9,10050.0,52.4177,52.5284,52.4177,52.4731,10050.0
2021-12-21 10:35:00,56.91,56.91,56.77,56.83,18544.0,52.4823,52.4823,52.3532,52.4085,18544.0
2021-12-21 10:40:00,56.81,56.94,56.81,56.91,12762.0,52.3901,52.51,52.3901,52.4823,12762.0
2021-12-21 10:45:00,56.91,56.91,56.77,56.78,16186.0,52.4823,52.4823,52.3532,52.3624,16186.0
2021-12-21 10:50:00,56.76,56.8,56.71,56.72,11547.0,52.344,52.3809,52.2979,52.3071,11547.0
2021-12-21 10:55:00,56.73,56.81,56.65,56.65,17637.0,52.3163,52.3901,52.2425,52.2425,17637.0
2021-12-21 11:00:00,56.65,56.77,56.62,56.77,14782.0,52.2425,52.3532,52.2149,52.3532,14782.0
2021-12-21 11:05:00,56.78,56.83,56.77,56.82,16603.0,52.3624,52.4085,52.3532,52.3993,16603.0
2021-12-21 11:10:00,56.81,56.84,56.77,56.78,18734.0,52.3901,52.4177,52.3532,52.3624,18734.0
2021-12-21 11:15:00,56.79,56.85,56.75,56.83,20372.0,52.3716,52.427,52.3347,52.4085,20372.0
2021-12-21 11:20:00,56.86,56.92,56.83,56.9,25187.0,52.4362,52.4915,52.4085,52.4731,25187.0
2021-12-21 11:25:00,56.89,56.89,56.83,56.84,14464.0,52.4639,52.4639,52.4085,52.4177,14464.0
2021-12-21 11:30:00,56.83,56.86,56.75,56.76,14979.0,52.4085,52.4362,52.3347,52.344,14979.0
2021-12-21 11:35:00,56.76,56.86,56.76,56.85,15485.0,52.344,52.4362,52.344,52.427,15485.0
2021-12-21 11:40:00,56.86,56.96,56.85,56.95,23470.0,52.4362,52.5284,52.427,52.5192,23470.0
2021-12-21 11:45:00,56.96,56.97,56.86,56.89,29970.0,52.5284,52.5376,52.4362,52.4639,29970.0
2021-12-21 11:50:00,56.9,56.91,56.84,56.88,21898.0,52.4731,52.4823,52.4177,52.4546,21898.0
2021-12-21 11:55:00,56.88,56.92,56.84,56.88,26258.0,52.4546,52.4915,52.4177,52.4546,26258.0
2021-12-21 12:00:00,56.89,56.94,56.89,56.92,20143.0,52.4639,52.51,52.4639,52.4915,20143.0
2021-12-21 12:05:00,56.91,56.94,56.87,56.9,89220.0,52.4823,52.51,52.4454,52.4731,89220.0
2021-12-21 12:10:00,56.9,56.95,56.87,56.91,121913.0,52.4731,52.5192,52.4454,52.4823,121913.0
2021-12-21 12:15:00,56.91,57.02,56.9,56.99,114122.0,52.4823,52.5837,52.4731,52.5561,114122.0
2021-12-21 12:20:00,56.98,57.05,56.94,57.02,23792.0,52.5468,52.6114,52.51,52.5837,23792.0
2021-12-21 12:25:00,57.01,57.05,56.97,57.04,19824.0,52.5745,52.6114,52.5376,52.6022,19824.0
2021-12-21 12:30:00,57.05,57.11,57.02,57.1,19397.0,52.6114,52.6667,52.5837,52.6575,19397.0
2021-12-21 12:35:00,57.1,57.24,57.1,57.21,24437.0,52.6575,52.7866,52.6575,52.759,24437.0
2021-12-21 12:40:00,57.2,57.23,57.16,57.16,12858.0,52.7497,52.7774,52.7128,52.7128,12858.0
2021-12-21 12:45:00,57.15,57.27,57.13,57.27,14602.0,52.7036,52.8143,52.6852,52.8143,14602.0
2021-12-21 12:50:00,57.28,57.3,57.25,57.29,17661.0,52.8235,52.842,52.7958,52.8327,17661.0
2021-12-21 12:55:00,57.28,57.37,57.27,57.35,14745.0,52.8235,52.9065,52.8143,52.8881,14745.0
2021-12-21 13:00:00,57.33,57.36,57.29,57.29,12312.0,52.8696,52.8973,52.8327,52.8327,12312.0
2021-12-21 13:05:00,57.29,57.34,57.28,57.29,9743.0,52.8327,52.8788,52.8235,52.8327,9743.0
2021-12-21 13:10:00,57.3,57.33,57.25,57.25,32502.0,52.842,52.8696,52.7958,52.7958,32502.0
2021-12-21 13:15:00,57.24,57.29,57.2,57.22,23227.0,52.7866,52.8327,52.7497,52.7682,23227.0
2021-12-21 13:20:00,57.22,57.25,57.16,57.18,14906.0,52.7682,52.7958,52.7128,52.7313,14906.0
2021-12-21 13:25:00,57.18,57.2,57.11,57.13,15782.0,52.7313,52.7497,52.6667,52.6852,15782.0
2021-12-21 13:30:00,57.13,57.14,57.08,57.14,20246.0,52.6852,52.6944,52.6391,52.6944,20246.0
2021-12-21 13:35:00,57.13,57.15,57.1,57.15,15627.0,52.6852,52.7036,52.6575,52.7036,15627.0
2021-12-21 13:40:00,57.14,57.17,57.12,57.17,16577.0,52.6944,52.7221,52.676,52.7221,16577.0
2021-12-21 13:45:00,57.16,57.17,57.13,57.13,10577.0,52.7128,52.7221,52.6852,52.6852,10577.0
2021-12-21 13:50:00,57.13,57.14,57.08,57.14,17517.0,52.6852,52.6944,52.6391,52.6944,17517.0
2021-12-21 13:55:00,57.14,57.15,57.09,57.09,10768.0,52.6944,52.7036,52.6483,52.6483,10768.0
2021-12-21 14:00:00,57.1,57.11,57.04,57.07,17878.0,52.6575,52.6667,52.6022,52.6298,17878.0
2021-12-21 14:05:00,57.07,57.09,57.05,57.07,13957.0,52.6298,52.6483,52.6114,52.6298,13957.0
2021-12-21 14:10:00,57.08,57.08,57.0,57.03,20263.0,52.6391,52.6391,52.5653,52.593,20263.0
2021-12-21 14:15:00,57.03,57.09,57.03,57.08,16320.0,52.593,52.6483,52.593,52.6391,16320.0
2021-12-21 14:20:00,57.09,57.14,57.05,57.08,20587.0,52.6483,52.6944,52.6114,52.6391,20587.0
2021-12-21 14:25:00,57.09,57.1,57.06,57.1,16459.0,52.6483,52.6575,52.6206,52.6575,16459.0
2021-12-21 14:30:00,57.11,57.12,57.09,57.12,10417.0,52.6667,52.676,52.6483,52.676,10417.0
2021-12-21 14:35:00,57.11,57.11,56.98,56.98,20044.0,52.6667,52.6667,52.5468,52.5468,20044.0
2021-12-21 14:40:00,56.98,56.99,56.95,56.95,14223.0,52.5468,52.5561,52.5192,52.5192,14223.0
2021-12-21 14:45:00,56.95,57.0,56.92,56.92,12518.0,52.5192,52.5653,52.4915,52.4915,12518.0
2021-12-21 14:50:00,56.93,56.95,56.84,56.85,11708.0,52.5007,52.5192,52.4177,52.427,11708.0
2021-12-21 14:55:00,56.84,56.9,56.82,56.88,19138.0,52.4177,52.4731,52.3993,52.4546,19138.0
2021-12-21 15:00:00,56.87,56.89,56.84,56.88,14482.0,52.4454,52.4639,52.4177,52.4546,14482.0
2021-12-21 15:05:00,56.87,56.87,56.82,56.83,9885.0,52.4454,52.4454,52.3993,52.4085,9885.0
2021-12-21 15:10:00,56.83,56.95,56.83,56.95,12608.0,52.4085,52.5192,52.4085,52.5192,12608.0
2021-12-21 15:15:00,56.95,57.0,56.94,57.0,12327.0,52.5192,52.5653,52.51,52.5653,12327.0
2021-12-21 15:20:00,57.0,57.07,56.98,57.03,14583.0,52.5653,52.6298,52.5468,52.593,14583.0
2021-12-21 15:25:00,57.04,57.05,56.91,56.94,16887.0,52.6022,52.6114,52.4823,52.51,16887.0
2021-12-21 15:30:00,56.93,56.95,56.87,56.88,25991.0,52.5007,52.5192,52.4454,52.4546,25991.0
2021-12-21 15:35:00,56.89,56.91,56.87,56.87,20506.0,52.4639,52.4823,52.4454,52.4454,20506.0
2021-12-21 15:40:00,56.87,56.91,56.83,56.83,54048.0,52.4454,52.4823,52.4085,52.4085,54048.0
2021-12-21 15:45:00,56.83,56.83,56.67,56.69,53511.0,52.4085,52.4085,52.261,52.2794,53511.0
2021-12-21 15:50:00,56.68,56.87,56.67,56.86,64422.0,52.2702,52.4454,52.261,52.4362,64422.0
2021-12-21 15:55:00,56.86,56.89,56.81,56.83,167311.0,52.4362,52.4639,52.3901,52.4085,167311.0
2021-12-22 09:30:00,56.71,56.91,56.6,56.81,37210.0,52.2979,52.4823,52.1964,52.3901,37210.0
2021-12-22 09:35:00,56.82,57.11,56.75,57.01,28065.0,52.3993,52.6667,52.3347,52.5745,28065.0
2021-12-22 09:40:00,57.02,57.09,56.94,57.01,28085.0,52.5837,52.6483,52.51,52.5745,28085.0
2021-12-22 09:45:00,57.0,57.02,56.88,56.92,21245.0,52.5653,52.5837,52.4546,52.4915,21245.0
2021-12-22 09:50:00,56.9,56.93,56.82,56.89,23059.0,52.4731,52.5007,52.3993,52.4639,23059.0
2021-12-22 09:55:00,56.92,57.03,56.9,56.98,9959.0,52.4915,52.593,52.4731,52.5468,9959.0
2021-12-22 10:00:00,56.97,57.26,56.96,57.24,15171.0,52.5376,52.8051,52.5284,52.7866,15171.0
2021-12-22 10:05:00,57.23,57.24,57.02,57.06,23710.0,52.7774,52.7866,52.5837,52.6206,23710.0
2021-12-22 10:10:00,57.04,57.14,57.04,57.12,21771.0,52.6022,52.6944,52.6022,52.676,21771.0
2021-12-22 10:15:00,57.12,57.2,57.11,57.12,28693.0,52.676,52.7497,52.6667,52.676,28693.0
2021-12-22 10:20:00,57.11,57.15,57.07,57.11,9413.0,52.6667,52.7036,52.6298,52.6667,9413.0
2021-12-22 10:25:00,57.11,57.22,57.11,57.21,10564.0,52.6667,52.7682,52.6667,52.759,10564.0
2021-12-22 10:30:00,57.2,57.21,57.09,57.17,11568.0,52.7497,52.759,52.6483,52.7221,11568.0
2021-12-22 10:35:00,57.17,57.2,57.14,57.2,17489.0,52.7221,52.7497,52.6944,52.7497,17489.0
2021-12-22 10:40:00,57.2,57.26,57.2,57.26,12051.0,52.7497,52.8051,52.7497,52.8051,12051.0
2021-12-22 10:45:00,57.27,57.29,57.2,57.23,15145.0,52.8143,52.8327,52.7497,52.7774,15145.0
2021-12-22 10:50:00,57.24,57.26,57.21,57.23,31065.0,52.7866,52.8051,52.759,52.7774,31065.0
2021-12-22 10:55:00,57.23,57.27,57.21,57.26,25685.0,52.7774,52.8143,52.759,52.8051,25685.0
2021-12-22 11:00:00,57.26,57.26,57.18,57.23,24950.0,52.8051,52.8051,52.7313,52.7774,24950.0
2021-12-22 11:05:00,57.23,57.25,57.18,57.19,16435.0,52.7774,52.7958,52.7313,52.7405,16435.0
2021-12-22 11:10:00,57.19,57.26,57.19,57.25,16617.0,52.7405,52.8051,52.7405,52.7958,16617.0
2021-12-22 11:15:00,57.24,57.24,57.18,57.23,25137.0,52.7866,52.7866,52.7313,52.7774,25137.0
2021-12-22 11:20:00,57.23,57.23,57.16,57.18,12200.0,52.7774,52.7774,52.7128,52.7313,12200.0
2021-12-22 11:25:00,57.18,57.2,57.15,57.19,13047.0,52.7313,52.7497,52.7036,52.7405,13047.0
2021-12-22 11:30:00,57.2,57.22,57.18,57.22,10779.0,52.7497,52.7682,52.7313,52.7682,10779.0
2021-12-22 11:35:00,57.23,57.24,57.18,57.18,10232.0,52.7774,52.7866,52.7313,52.7313,10232.0
2021-12-22 11:40:00,57.18,57.18,57.1,57.1,10406.0,52.7313,52.7313,52.6575,52.6575,10406.0
2021-12-22 11:45:00,57.09,57.14,57.05,57.13,15337.0,52.6483,52.6944,52.6114,52.6852,15337.0
2021-12-22 11:50:00,57.13,57.14,57.08,57.08,8329.0,52.6852,52.6944,52.6391,52.6391,8329.0
2021-12-22 11:55:00,57.09,57.13,57.07,57.12,8065.0,52.6483,52.6852,52.6298,52.676,8065.0
2021-12-22 12:00:00,57.12,57.13,57.1,57.12,6951.0,52.676,52.6852,52.6575,52.676,6951.0
2021-12-22 12:05:00,57.11,57.15,57.11,57.15,5149.0,52.6667,52.7036,52.6667,52.7036,5149.0
2021-12-22 12:10:00,57.15,57.15,57.1,57.12,9554.0,52.7036,52.7036,52.6575,52.676,9554.0
2021-12-22 12:15:00,57.12,57.12,57.08,57.12,5946.0,52.676,52.676,52.6391,52.676,5946.0
2021-12-22 12:20:00,57.11,57.12,57.1,57.1,4429.0,52.6667,52.676,52.6575,52.6575,4429.0
2021-12-22 12:25:00,57.1,57.16,57.1,57.15,10958.0,52.6575,52.7128,52.6575,52.7036,10958.0
2021-12-22 12:30:00,57.15,57.16,57.14,57.15,6067.0,52.7036,52.7128,52.6944,52.7036,6067.0
2021-12-22 12:35:00,57.14,57.17,57.13,57.16,5129.0,52.6944,52.7221,52.6852,52.7128,5129.0
2021-12-22 12:40:00,57.16,57.2,57.16,57.2,11839.0,52.7128,52.7497,52.7128,52.7497,11839.0
2021-12-22 12:45:00,57.2,57.22,57.19,57.22,8301.0,52.7497,52.7682,52.7405,52.7682,8301.0
2021-12-22 12:50:00,57.22,57.26,57.22,57.26,5210.0,52.7682,52.8051,52.7682,52.8051,5210.0
2021-12-22 12:55:00,57.27,57.3,57.26,57.3,5345.0,52.8143,52.842,52.8051,52.842,5345.0
2021-12-22 13:00:00,57.31,57.33,57.29,57.3,10770.0,52.8512,52.8696,52.8327,52.842,10770.0
2021-12-22 13:05:00,57.3,57.3,57.27,57.29,6221.0,52.842,52.842,52.8143,52.8327,6221.0
2021-12-22 13:10:00,57.29,57.36,57.29,57.35,12335.0,52.8327,52.8973,52.8327,52.8881,12335.0
2021-12-22 13:15:00,57.35,57.39,57.35,57.39,13355.0,52.8881,52.925,52.8881,52.925,13355.0
2021-12-22 13:20:00,57.39,57.39,57.37,57.39,4555.0,52.925,52.925,52.9065,52.925,4555.0
2021-12-22 13:25:00,57.39,57.39,57.35,57.37,8859.0,52.925,52.925,52.8881,52.9065,8859.0
2021-12-22 13:30:00,57.38,57.38,57.31,57.31,8910.0,52.9157,52.9157,52.8512,52.8512,8910.0
2021-12-22 13:35:00,57.31,57.35,57.31,57.34,8531.0,52.8512,52.8881,52.8512,52.8788,8531.0
2021-12-22 13:40:00,57.33,57.35,57.32,57.32,8540.0,52.8696,52.8881,52.8604,52.8604,8540.0
2021-12-22 13:45:00,57.33,57.34,57.31,57.34,5594.0,52.8696,52.8788,52.8512,52.8788,5594.0
2021-12-22 13:50:00,57.34,57.35,57.32,57.34,5155.0,52.8788,52.8881,52.8604,52.8788,5155.0
2021-12-22 13:55:00,57.35,57.35,57.27,57.27,8216.0,52.8881,52.8881,52.8143,52.8143,8216.0
2021-12-22 14:00:00,57.27,57.27,57.23,57.24,7739.0,52.8143,52.8143,52.7774,52.7866,7739.0
2021-12-22 14:05:00,57.23,57.24,57.22,57.23,3927.0,52.7774,52.7866,52.7682,52.7774,3927.0
2021-12-22 14:10:00,57.24,57.27,57.22,57.25,3452.0,52.7866,52.8143,52.7682,52.7958,3452.0
2021-12-22 14:15:00,57.25,57.26,57.23,57.25,6128.0,52.7958,52.8051,52.7774,52.7958,6128.0
2021-12-22 14:20:00,57.25,57.3,57.25,57.28,10152.0,52.7958,52.842,52.7958,52.8235,10152.0
2021-12-22 14:25:00,57.27,57.28,57.22,57.22,14849.0,52.8143,52.8235,52.7682,52.7682,14849.0
2021-12-22 14:30:00,57.23,57.23,57.16,57.17,13014.0,52.7774,52.7774,52.7128,52.7221,13014.0
2021-12-22 14:35:00,57.18,57.2,57.17,57.17,6431.0,52.7313,52.7497,52.7221,52.7221,6431.0
2021-12-22 14:40:00,57.17,57.18,57.12,57.13,11208.0,52.7221,52.7313,52.676,52.6852,11208.0
2021-12-22 14:45:00,57.12,57.16,57.12,57.16,16944.0,52.676,52.7128,52.676,52.7128,16944.0
2021-12-22 14:50:00,57.16,57.17,57.13,57.16,9963.0,52.7128,52.7221,52.6852,52.7128,9963.0
2021-12-22 14:55:00,57.16,57.16,57.1,57.11,9929.0,52.7128,52.7128,52.6575,52.6667,9929.0
2021-12-22 15:00:00,57.11,57.14,57.1,57.12,15801.0,52.6667,52.6944,52.6575,52.676,15801.0
2021-12-22 15:05:00,57.11,57.13,57.1,57.11,9138.0,52.6667,52.6852,52.6575,52.6667,9138.0
2021-12-22 15:10:00,57.11,57.17,57.1,57.17,9773.0,52.6667,52.7221,52.6575,52.7221,9773.0
2021-12-22 15:15:00,57.17,57.18,57.14,57.15,10484.0,52.7221,52.7313,52.6944,52.7036,10484.0
2021-12-22 15:20:00,57.15,57.18,57.15,57.18,5278.0,52.7036,52.7313,52.7036,52.7313,5278.0
2021-12-22 15:25:00,57.18,57.23,57.17,57.21,12264.0,52.7313,52.7774,52.7221,52.759,12264.0
2021-12-22 15:30:00,57.2,57.24,57.18,57.22,19551.0,52.7497,52.7866,52.7313,52.7682,19551.0
2021-12-22 15:35:00,57.22,57.23,57.2,57.22,10015.0,52.7682,52.7774,52.7497,52.7682,10015.0
2021-12-22 15:40:00,57.22,57.25,57.2,57.25,12759.0,52.7682,52.7958,52.7497,52.7958,12759.0
2021-12-22 15:45:00,57.24,57.27,57.21,57.22,17423.0,52.7866,52.8143,52.759,52.7682,17423.0
2021-12-22 15:50:00,57.23,57.3,57.23,57.23,35830.0,52.7774,52.842,52.7774,52.7774,35830.0
2021-12-22 15:55:00,57.23,57.24,57.17,57.18,72000.0,52.7774,52.7866,52.7221,52.7313,72000.0
2021-12-23 09:30:00,57.58,58.02,57.58,58.02,52257.0,53.1002,53.5059,53.1002,53.5059,52257.0
2021-12-23 09:35:00,57.99,58.11,57.91,58.05,23821.0,53.4783,53.5889,53.4045,53.5336,23821.0
2021-12-23 09:40:00,58.05,58.08,57.96,58.08,32507.0,53.5336,53.5613,53.4506,53.5613,32507.0
2021-12-23 09:45:00,58.05,58.07,57.95,58.01,12914.0,53.5336,53.552,53.4414,53.4967,12914.0
2021-12-23 09:50:00,58.0,58.06,57.98,58.01,9486.0,53.4875,53.5428,53.469,53.4967,9486.0
2021-12-23 09:55:00,58.01,58.01,57.85,57.85,11914.0,53.4967,53.4967,53.3492,53.3492,11914.0
2021-12-23 10:00:00,57.84,57.84,57.75,57.79,23674.0,53.3399,53.3399,53.2569,53.2938,23674.0
2021-12-23 10:05:00,57.8,57.89,57.79,57.88,14702.0,53.3031,53.386,53.2938,53.3768,14702.0
2021-12-23 10:10:00,57.87,57.92,57.84,57.89,17178.0,53.3676,53.4137,53.3399,53.386,17178.0
2021-12-23 10:15:00,57.88,57.9,57.82,57.82,13274.0,53.3768,53.3953,53.3215,53.3215,13274.0
2021-12-23 10:20:00,57.81,57.87,57.78,57.83,15260.0,53.3123,53.3676,53.2846,53.3307,15260.0
2021-12-23 10:25:00,57.83,57.83,57.77,57.78,14019.0,53.3307,53.3307,53.2754,53.2846,14019.0
2021-12-23 10:30:00,57.79,57.83,57.77,57.78,15898.0,53.2938,53.3307,53.2754,53.2846,15898.0
2021-12-23 10:35:00,57.79,57.94,57.78,57.93,15561.0,53.2938,53.4322,53.2846,53.4229,15561.0
2021-12-23 10:40:00,57.93,57.94,57.88,57.92,12323.0,53.4229,53.4322,53.3768,53.4137,12323.0
2021-12-23 10:45:00,57.92,57.92,57.84,57.92,14152.0,53.4137,53.4137,53.3399,53.4137,14152.0
2021-12-23 10:50:00,57.91,57.93,57.81,57.83,15318.0,53.4045,53.4229,53.3123,53.3307,15318.0
2021-12-23 10:55:00,57.83,57.85,57.82,57.84,7425.0,53.3307,53.3492,53.3215,53.3399,7425.0
2021-12-23 11:00:00,57.84,57.87,57.81,57.87,16764.0,53.3399,53.3676,53.3123,53.3676,16764.0
2021-12-23 11:05:00,57.86,57.89,57.84,57.84,10088.0,53.3584,53.386,53.3399,53.3399,10088.0
2021-12-23 11:10:00,57.85,57.88,57.83,57.88,10943.0,53.3492,53.3768,53.3307,53.3768,10943.0
2021-12-23 11:15:00,57.88,57.93,57.86,57.89,14988.0,53.3768,53.4229,53.3584,53.386,14988.0
2021-12-23 11:20:00,57.9,57.91,57.85,57.89,11618.0,53.3953,53.4045,53.3492,53.386,11618.0
2021-12-23 11:25:00,57.89,57.93,57.87,57.89,12428.0,53.386,53.4229,53.3676,53.386,12428.0
2021-12-23 11:30:00,57.88,57.89,57.82,57.83,20098.0,53.3768,53.386,53.3215,53.3307,20098.0
2021-12-23 11:35:00,57.83,57.84,57.8,57.8,9262.0,53.3307,53.3399,53.3031,53.3031,9262.0
2021-12-23 11:40:00,57.8,57.85,57.8,57.81,10131.0,53.3031,53.3492,53.3031,53.3123,10131.0
2021-12-23 11:45:00,57.81,57.84,57.8,57.8,15652.0,53.3123,53.3399,53.3031,53.3031,15652.0
2021-12-23 11:50:00,57.8,57.82,57.78,57.79,9604.0,53.3031,53.3215,53.2846,53.2938,9604.0
2021-12-23 11:55:00,57.79,57.81,57.74,57.75,32831.0,53.2938,53.3123,53.2477,53.2569,32831.0
2021-12-23 12:00:00,57.74,57.81,57.74,57.81,6298.0,53.2477,53.3123,53.2477,53.3123,6298.0
2021-12-23 12:05:00,57.81,57.81,57.77,57.78,9277.0,53.3123,53.3123,53.2754,53.2846,9277.0
2021-12-23 12:10:00,57.78,57.79,57.76,57.77,9910.0,53.2846,53.2938,53.2662,53.2754,9910.0
2021-12-23 12:15:00,57.77,57.79,57.75,57.78,7568.0,53.2754,53.2938,53.2569,53.2846,7568.0
2021-12-23 12:20:00,57.78,57.82,57.78,57.81,7734.0,53.2846,53.3215,53.2846,53.3123,7734.0
2021-12-23 12:25:00,57.82,57.84,57.81,57.84,12131.0,53.3215,53.3399,53.3123,53.3399,12131.0
2021-12-23 12:30:00,57.84,57.86,57.83,57.85,22859.0,53.3399,53.3584,53.3307,53.3492,22859.0
2021-12-23 12:35:00,57.85,57.86,57.82,57.82,11775.0,53.3492,53.3584,53.3215,53.3215,11775.0
2021-12-23 12:40:00,57.83,57.85,57.82,57.83,6307.0,53.3307,53.3492,53.3215,53.3307,6307.0
2021-12-23 12:45:00,57.83,57.83,57.75,57.75,11236.0,53.3307,53.3307,53.2569,53.2569,11236.0
2021-12-23 12:50:00,57.75,57.76,57.74,57.74,3715.0,53.2569,53.2662,53.2477,53.2477,3715.0
2021-12-23 12:55:00,57.74,57.74,57.69,57.69,12448.0,53.2477,53.2477,53.2016,53.2016,12448.0
2021-12-23 13:00:00,57.7,57.73,57.7,57.7,10515.0,53.2108,53.2385,53.2108,53.2108,10515.0
2021-12-23 13:05:00,57.7,57.7,57.68,57.68,5125.0,53.2108,53.2108,53.1924,53.1924,5125.0
2021-12-23 13:10:00,57.68,57.73,57.67,57.7,19939.0,53.1924,53.2385,53.1832,53.2108,19939.0
2021-12-23 13:15:00,57.69,57.7,57.67,57.7,15683.0,53.2016,53.2108,53.1832,53.2108,15683.0
2021-12-23 13:20:00,57.69,57.71,57.68,57.69,10067.0,53.2016,53.2201,53.1924,53.2016,10067.0
2021-12-23 13:25:00,57.69,57.74,57.69,57.73,11212.0,53.2016,53.2477,53.2016,53.2385,11212.0
2021-12-23 13:30:00,57.72,57.72,57.66,57.66,15384.0,53.2293,53.2293,53.1739,53.1739,15384.0
2021-12-23 13:35:00,57.66,57.68,57.65,57.68,10307.0,53.1739,53.1924,53.1647,53.1924,10307.0
2021-12-23 13:40:00,57.68,57.69,57.64,57.68,13900.0,53.1924,53.2016,53.1555,53.1924,13900.0
2021-12-23 13:45:00,57.68,57.73,57.68,57.73,14180.0,53.1924,53.2385,53.1924,53.2385,14180.0
2021-12-23 13:50:00,57.73,57.74,57.71,57.74,13462.0,53.2385,53.2477,53.2201,53.2477,13462.0
2021-12-23 13:55:00,57.73,57.75,57.69,57.72,11745.0,53.2385,53.2569,53.2016,53.2293,11745.0
2021-12-23 14:00:00,57.72,57.73,57.7,57.72,11997.0,53.2293,53.2385,53.2108,53.2293,11997.0
2021-12-23 14:05:00,57.73,57.82,57.73,57.81,17196.0,53.2385,53.3215,53.2385,53.3123,17196.0
2021-12-23 14:10:00,57.81,57.83,57.8,57.8,10280.0,53.3123,53.3307,53.3031,53.3031,10280.0
2021-12-23 14:15:00,57.81,57.82,57.77,57.82,11616.0,53.3123,53.3215,53.2754,53.3215,11616.0
2021-12-23 14:20:00,57.81,57.82,57.79,57.8,10230.0,53.3123,53.3215,53.2938,53.3031,10230.0
2021-12-23 14:25:00,57.81,57.83,57.81,57.82,9505.0,53.3123,53.3307,53.3123,53.3215,9505.0
2021-12-23 14:30:00,57.81,57.84,57.79,57.83,13666.0,53.3123,53.3399,53.2938,53.3307,13666.0
2021-12-23 14:35:00,57.83,57.84,57.8,57.82,11187.0,53.3307,53.3399,53.3031,53.3215,11187.0
2021-12-23 14:40:00,57.82,57.82,57.77,57.78,10431.0,53.3215,53.3215,53.2754,53.2846,10431.0
2021-12-23 14:45:00,57.78,57.8,57.77,57.78,12252.0,53.2846,53.3031,53.2754,53.2846,12252.0
2021-12-23 14:50:00,57.78,57.82,57.78,57.82,8102.0,53.2846,53.3215,53.2846,53.3215,8102.0
2021-12-23 14:55:00,57.82,57.83,57.81,57.82,9983.0,53.3215,53.3307,53.3123,53.3215,9983.0
2021-12-23 15:00:00,57.81,57.85,57.79,57.8,14097.0,53.3123,53.3492,53.2938,53.3031,14097.0
2021-12-23 15:05:00,57.79,57.83,57.79,57.82,13110.0,53.2938,53.3307,53.2938,53.3215,13110.0
2021-12-23 15:10:00,57.83,57.85,57.82,57.84,7472.0,53.3307,53.3492,53.3215,53.3399,7472.0
2021-12-23 15:15:00,57.84,57.85,57.76,57.77,15189.0,53.3399,53.3492,53.2662,53.2754,15189.0
2021-12-23 15:20:00,57.77,57.84,57.77,57.83,20478.0,53.2754,53.3399,53.2754,53.3307,20478.0
2021-12-23 15:25:00,57.83,57.83,57.78,57.83,20748.0,53.3307,53.3307,53.2846,53.3307,20748.0
2021-12-23 15:30:00,57.83,57.84,57.76,57.78,28175.0,53.3307,53.3399,53.2662,53.2846,28175.0
2021-12-23 15:35:00,57.78,57.83,57.76,57.77,26609.0,53.2846,53.3307,53.2662,53.2754,26609.0
2021-12-23 15:40:00,57.77,57.78,57.75,57.78,25660.0,53.2754,53.2846,53.2569,53.2846,25660.0
2021-12-23 15:45:00,57.78,57.84,57.78,57.84,30870.0,53.2846,53.3399,53.2846,53.3399,30870.0
2021-12-23 15:50:00,57.84,57.86,57.81,57.82,50238.0,53.3399,53.3584,53.3123,53.3215,50238.0
2021-12-23 15:55:00,57.83,57.83,57.68,57.69,116349.0,53.3307,53.3307,53.1924,53.2016,116349.0
2021-12-27 09:30:00,57.78,57.87,57.6,57.72,45049.0,53.2846,53.3676,53.1186,53.2293,45049.0
2021-12-27 09:35:00,57.7,57.7,57.51,57.58,33392.0,53.2108,53.2108,53.0356,53.1002,33392.0
2021-12-27 09:40:00,57.6,57.78,57.56,57.75,23891.0,53.1186,53.2846,53.0817,53.2569,23891.0
2021-12-27 09:45:00,57.76,57.94,57.76,57.94,28391.0,53.2662,53.4322,53.2662,53.4322,28391.0
2021-12-27 09:50:00,57.95,57.95,57.82,57.82,26195.0,53.4414,53.4414,53.3215,53.3215,26195.0
2021-12-27 09:55:00,57.79,57.79,57.64,57.65,12494.0,53.2938,53.2938,53.1555,53.1647,12494.0
2021-12-27 10:00:00,57.65,57.66,57.6,57.64,16399.0,53.1647,53.1739,53.1186,53.1555,16399.0
2021-12-27 10:05:00,57.65,57.73,57.63,57.73,11350.0,53.1647,53.2385,53.1463,53.2385,11350.0
2021-12-27 10:10:00,57.73,57.81,57.69,57.8,13404.0,53.2385,53.3123,53.2016,53.3031,13404.0
2021-12-27 10:15:00,57.8,57.83,57.77,57.79,11033.0,53.3031,53.3307,53.2754,53.2938,11033.0
2021-12-27 10:20:00,57.8,57.89,57.8,57.86,14920.0,53.3031,53.386,53.3031,53.3584,14920.0
2021-12-27 10:25:00,57.85,57.88,57.8,57.87,9635.0,53.3492,53.3768,53.3031,53.3676,9635.0
2021-12-27 10:30:00,57.87,57.88,57.82,57.84,16365.0,53.3676,53.3768,53.3215,53.3399,16365.0
2021-12-27 10:35:00,57.84,57.85,57.78,57.85,8773.0,53.3399,53.3492,53.2846,53.3492,8773.0
2021-12-27 10:40:00,57.85,57.88,57.84,57.86,12103.0,53.3492,53.3768,53.3399,53.3584,12103.0
2021-12-27 10:45:00,57.87,57.92,57.84,57.91,15873.0,53.3676,53.4137,53.3399,53.4045,15873.0
2021-12-27 10:50:00,57.92,57.96,57.91,57.93,9535.0,53.4137,53.4506,53.4045,53.4229,9535.0
2021-12-27 10:55:00,57.94,57.97,57.92,57.96,9334.0,53.4322,53.4598,53.4137,53.4506,9334.0
2021-12-27 11:00:00,57.97,58.0,57.93,58.0,12197.0,53.4598,53.4875,53.4229,53.4875,12197.0
2021-12-27 11:05:00,58.0,58.04,57.96,58.01,8237.0,53.4875,53.5244,53.4506,53.4967,8237.0
2021-12-27 11:10:00,58.01,58.05,57.98,57.99,10604.0,53.4967,53.5336,53.469,53.4783,10604.0
2021-12-27 11:15:00,58.0,58.02,57.97,57.99,12115.0,53.4875,53.5059,53.4598,53.4783,12115.0
2021-12-27 11:20:00,57.99,58.03,57.97,57.99,14745.0,53.4783,53.5152,53.4598,53.4783,14745.0
2021-12-27 11:25:00,57.99,58.0,57.97,57.98,11500.0,53.4783,53.4875,53.4598,53.469,11500.0
2021-12-27 11:30:00,57.98,57.98,57.92,57.93,9678.0,53.469,53.469,53.4137,53.4229,9678.0
2021-12-27 11:35:00,57.94,58.0,57.94,57.99,10008.0,53.4322,53.4875,53.4322,53.4783,10008.0
2021-12-27 11:40:00,57.99,58.01,57.98,57.98,9219.0,53.4783,53.4967,53.469,53.469,9219.0
2021-12-27 11:45:00,57.97,58.0,57.97,57.99,5250.0,53.4598,53.4875,53.4598,53.4783,5250.0
2021-12-27 11:50:00,58.0,58.01,57.99,58.0,15206.0,53.4875,53.4967,53.4783,53.4875,15206.0
2021-12-27 11:55:00,58.0,58.0,57.95,57.96,8151.0,53.4875,53.4875,53.4414,53.4506,8151.0
2021-12-27 12:00:00,57.95,57.97,57.95,57.97,4800.0,53.4414,53.4598,53.4414,53.4598,4800.0
2021-12-27 12:05:00,57.98,57.99,57.96,57.98,3624.0,53.469,53.4783,53.4506,53.469,3624.0
2021-12-27 12:10:00,57.98,58.01,57.95,57.99,15457.0,53.469,53.4967,53.4414,53.4783,15457.0
2021-12-27 12:15:00,58.0,58.01,57.95,57.98,13061.0,53.4875,53.4967,53.4414,53.469,13061.0
2021-12-27 12:20:00,57.99,58.0,57.98,57.98,7242.0,53.4783,53.4875,53.469,53.469,7242.0
2021-12-27 12:25:00,57.99,58.01,57.99,58.01,7620.0,53.4783,53.4967,53.4783,53.4967,7620.0
2021-12-27 12:30:00,58.01,58.02,57.98,57.98,3155.0,53.4967,53.5059,53.469,53.469,3155.0
2021-12-27 12:35:00,57.98,57.99,57.95,57.99,5686.0,53.469,53.4783,53.4414,53.4783,5686.0
2021-12-27 12:40:00,57.99,58.02,57.99,58.02,5897.0,53.4783,53.5059,53.4783,53.5059,5897.0
2021-12-27 12:45:00,58.02,58.04,58.01,58.03,12557.0,53.5059,53.5244,53.4967,53.5152,12557.0
2021-12-27 12:50:00,58.02,58.05,58.02,58.05,3894.0,53.5059,53.5336,53.5059,53.5336,3894.0
2021-12-27 12:55:00,58.05,58.05,58.02,58.03,13103.0,53.5336,53.5336,53.5059,53.5152,13103.0
2021-12-27 13:00:00,58.02,58.03,57.99,58.02,8385.0,53.5059,53.5152,53.4783,53.5059,8385.0
2021-12-27 13:05:00,58.02,58.09,58.02,58.09,5148.0,53.5059,53.5705,53.5059,53.5705,5148.0
2021-12-27 13:10:00,58.09,58.09,58.05,58.07,8374.0,53.5705,53.5705,53.5336,53.552,8374.0
2021-12-27 13:15:00,58.07,58.07,58.03,58.03,3331.0,53.552,53.552,53.5152,53.5152,3331.0
2021-12-27 13:20:00,58.03,58.03,58.0,58.02,7488.0,53.5152,53.5152,53.4875,53.5059,7488.0
2021-12-27 13:25:00,58.01,58.06,58.0,58.01,11359.0,53.4967,53.5428,53.4875,53.4967,11359.0
2021-12-27 13:30:00,58.02,58.03,58.0,58.02,9734.0,53.5059,53.5152,53.4875,53.5059,9734.0
2021-12-27 13:35:00,58.02,58.04,58.02,58.04,8168.0,53.5059,53.5244,53.5059,53.5244,8168.0
2021-12-27 13:40:00,58.04,58.09,58.03,58.09,34783.0,53.5244,53.5705,53.5152,53.5705,34783.0
2021-12-27 13:45:00,58.08,58.11,58.07,58.11,9528.0,53.5613,53.5889,53.552,53.5889,9528.0
2021-12-27 13:50:00,58.1,58.11,58.08,58.11,19527.0,53.5797,53.5889,53.5613,53.5889,19527.0
2021-12-27 13:55:00,58.11,58.11,58.09,58.09,6191.0,53.5889,53.5889,53.5705,53.5705,6191.0
2021-12-27 14:00:00,58.09,58.09,58.05,58.08,9839.0,53.5705,53.5705,53.5336,53.5613,9839.0
2021-12-27 14:05:00,58.07,58.09,58.07,58.09,4347.0,53.552,53.5705,53.552,53.5705,4347.0
2021-12-27 14:10:00,58.1,58.11,58.07,58.07,8047.0,53.5797,53.5889,53.552,53.552,8047.0
2021-12-27 14:15:00,58.06,58.07,58.03,58.04,9470.0,53.5428,53.552,53.5152,53.5244,9470.0
2021-12-27 14:20:00,58.04,58.08,58.03,58.07,10519.0,53.5244,53.5613,53.5152,53.552,10519.0
2021-12-27 14:25:00,58.07,58.11,58.06,58.1,9546.0,53.552,53.5889,53.5428,53.5797,9546.0
2021-12-27 14:30:00,58.1,58.12,58.06,58.06,11665.0,53.5797,53.5982,53.5428,53.5428,11665.0
2021-12-27 14:35:00,58.07,58.07,58.02,58.04,8979.0,53.552,53.552,53.5059,53.5244,8979.0
2021-12-27 14:40:00,58.04,58.05,58.01,58.01,11892.0,53.5244,53.5336,53.4967,53.4967,11892.0
2021-12-27 14:45:00,58.01,58.02,57.96,57.97,8260.0,53.4967,53.5059,53.4506,53.4598,8260.0
2021-12-27 14:50:00,57.97,57.98,57.95,57.95,7858.0,53.4598,53.469,53.4414,53.4414,7858.0
2021-12-27 14:55:00,57.95,57.98,57.95,57.98,8547.0,53.4414,53.469,53.4414,53.469,8547.0
2021-12-27 15:00:00,57.97,57.99,57.93,57.99,12756.0,53.4598,53.4783,53.4229,53.4783,12756.0
2021-12-27 15:05:00,57.98,58.0,57.97,58.0,9139.0,53.469,53.4875,53.4598,53.4875,9139.0
2021-12-27 15:10:00,58.0,58.0,57.96,57.96,7379.0,53.4875,53.4875,53.4506,53.4506,7379.0
2021-12-27 15:15:00,57.97,57.98,57.92,57.98,13677.0,53.4598,53.469,53.4137,53.469,13677.0
2021-12-27 15:20:00,57.98,58.04,57.97,58.02,13098.0,53.469,53.5244,53.4598,53.5059,13098.0
2021-12-27 15:25:00,58.01,58.03,58.0,58.01,15492.0,53.4967,53.5152,53.4875,53.4967,15492.0
2021-12-27 15:30:00,58.01,58.03,57.99,58.03,11052.0,53.4967,53.5152,53.4783,53.5152,11052.0
2021-12-27 15:35:00,58.03,58.03,57.97,57.99,14548.0,53.5152,53.5152,53.4598,53.4783,14548.0
2021-12-27 15:40:00,57.98,58.08,57.98,58.05,17560.0,53.469,53.5613,53.469,53.5336,17560.0
2021-12-27 15:45:00,58.06,58.13,58.06,58.12,19667.0,53.5428,53.6074,53.5428,53.5982,19667.0
2021-12-27 15:50:00,58.12,58.19,58.1,58.15,40511.0,53.5982,53.6627,53.5797,53.6258,40511.0
2021-12-27 15:55:00,58.16,58.21,58.13,58.21,74762.0,53.635,53.6812,53.6074,53.6812,74762.0
2021-12-28 09:30:00,58.12,58.44,58.02,58.4,36350.0,53.5982,53.8933,53.5059,53.8564,36350.0
2021-12-28 09:35:00,58.41,58.66,58.41,58.66,34545.0,53.8656,54.0961,53.8656,54.0961,34545.0
2021-12-28 09:40:00,58.66,58.68,58.59,58.65,20489.0,54.0961,54.1146,54.0316,54.0869,20489.0
2021-12-28 09:45:00,58.63,58.65,58.45,58.45,22449.0,54.0685,54.0869,53.9025,53.9025,22449.0
2021-12-28 09:50:00,58.44,58.63,58.44,58.63,15277.0,53.8933,54.0685,53.8933,54.0685,15277.0
2021-12-28 09:55:00,58.64,58.67,58.6,58.64,10050.0,54.0777,54.1054,54.0408,54.0777,10050.0
2021-12-28 10:00:00,58.63,58.73,58.63,58.69,14871.0,54.0685,54.1607,54.0685,54.1238,14871.0
2021-12-28 10:05:00,58.68,58.69,58.52,58.55,10548.0,54.1146,54.1238,53.967,53.9947,10548.0
2021-12-28 10:10:00,58.55,58.72,58.54,58.69,8644.0,53.9947,54.1515,53.9855,54.1238,8644.0
2021-12-28 10:15:00,58.68,58.69,58.64,58.67,11343.0,54.1146,54.1238,54.0777,54.1054,11343.0
2021-12-28 10:20:00,58.66,58.69,58.63,58.63,14068.0,54.0961,54.1238,54.0685,54.0685,14068.0
2021-12-28 10:25:00,58.64,58.65,58.59,58.61,12222.0,54.0777,54.0869,54.0316,54.05,12222.0
2021-12-28 10:30:00,58.6,58.65,58.6,58.61,6601.0,54.0408,54.0869,54.0408,54.05,6601.0
2021-12-28 10:35:00,58.61,58.61,58.52,58.56,10616.0,54.05,54.05,53.967,54.0039,10616.0
2021-12-28 10:40:00,58.55,58.61,58.53,58.6,10375.0,53.9947,54.05,53.9763,54.0408,10375.0
2021-12-28 10:45:00,58.58,58.62,58.56,58.57,13653.0,54.0224,54.0593,54.0039,54.0131,13653.0
2021-12-28 10:50:00,58.58,58.58,58.5,58.51,8086.0,54.0224,54.0224,53.9486,53.9578,8086.0
2021-12-28 10:55:00,58.52,58.54,58.5,58.51,10728.0,53.967,53.9855,53.9486,53.9578,10728.0
2021-12-28 11:00:00,58.51,58.52,58.48,58.49,7433.0,53.9578,53.967,53.9301,53.9394,7433.0
2021-12-28 11:05:00,58.5,58.53,58.45,58.53,9459.0,53.9486,53.9763,53.9025,53.9763,9459.0
2021-12-28 11:10:00,58.53,58.55,58.51,58.51,9079.0,53.9763,53.9947,53.9578,53.9578,9079.0
2021-12-28 11:15:00,58.51,58.51,58.44,58.47,9273.0,53.9578,53.9578,53.8933,53.9209,9273.0
2021-12-28 11:20:00,58.47,58.55,58.47,58.52,7491.0,53.9209,53.9947,53.9209,53.967,7491.0
2021-12-28 11:25:00,58.51,58.54,58.46,58.54,9241.0,53.9578,53.9855,53.9117,53.9855,9241.0
2021-12-28 11:30:00,58.55,58.66,58.54,58.66,17349.0,53.9947,54.0961,53.9855,54.0961,17349.0
2021-12-28 11:35:00,58.65,58.7,58.64,58.7,10905.0,54.0869,54.133,54.0777,54.133,10905.0
2021-12-28 11:40:00,58.7,58.7,58.64,58.65,14767.0,54.133,54.133,54.0777,54.0869,14767.0
2021-12-28 11:45:00,58.66,58.66,58.61,58.63,10322.0,54.0961,54.0961,54.05,54.0685,10322.0
2021-12-28 11:50:00,58.63,58.71,58.63,58.68,11049.0,54.0685,54.1423,54.0685,54.1146,11049.0
2021-12-28 11:55:00,58.67,58.68,58.64,58.65,5999.0,54.1054,54.1146,54.0777,54.0869,5999.0
2021-12-28 12:00:00,58.65,58.65,58.59,58.6,22116.0,54.0869,54.0869,54.0316,54.0408,22116.0
2021-12-28 12:05:00,58.6,58.63,58.54,58.54,10412.0,54.0408,54.0685,53.9855,53.9855,10412.0
2021-12-28 12:10:00,58.54,58.54,58.52,58.54,6158.0,53.9855,53.9855,53.967,53.9855,6158.0
2021-12-28 12:15:00,58.53,58.56,58.51,58.55,11656.0,53.9763,54.0039,53.9578,53.9947,11656.0
2021-12-28 12:20:00,58.54,58.56,58.52,58.54,9458.0,53.9855,54.0039,53.967,53.9855,9458.0
2021-12-28 12:25:00,58.54,58.54,58.46,58.46,14985.0,53.9855,53.9855,53.9117,53.9117,14985.0
2021-12-28 12:30:00,58.46,58.48,58.4,58.4,18565.0,53.9117,53.9301,53.8564,53.8564,18565.0
2021-12-28 12:35:00,58.41,58.45,58.41,58.43,13710.0,53.8656,53.9025,53.8656,53.884,13710.0
2021-12-28 12:40:00,58.43,58.44,58.41,58.43,13383.0,53.884,53.8933,53.8656,53.884,13383.0
2021-12-28 12:45:00,58.44,58.45,58.39,58.42,14361.0,53.8933,53.9025,53.8471,53.8748,14361.0
2021-12-28 12:50:00,58.41,58.45,58.4,58.43,11063.0,53.8656,53.9025,53.8564,53.884,11063.0
2021-12-28 12:55:00,58.44,58.51,58.44,58.49,9712.0,53.8933,53.9578,53.8933,53.9394,9712.0
2021-12-28 13:00:00,58.48,58.51,58.48,58.48,9214.0,53.9301,53.9578,53.9301,53.9301,9214.0
2021-12-28 13:05:00,58.49,58.52,58.49,58.51,8734.0,53.9394,53.967,53.9394,53.9578,8734.0
2021-12-28 13:10:00,58.51,58.55,58.5,58.53,11627.0,53.9578,53.9947,53.9486,53.9763,11627.0
2021-12-28 13:15:00,58.53,58.56,58.52,58.53,4384.0,53.9763,54.0039,53.967,53.9763,4384.0
2021-12-28 13:20:00,58.53,58.57,58.53,58.54,8027.0,53.9763,54.0131,53.9763,53.9855,8027.0
2021-12-28 13:25:00,58.55,58.56,58.52,58.54,5809.0,53.9947,54.0039,53.967,53.9855,5809.0
2021-12-28 13:30:00,58.54,58.56,58.53,58.54,5688.0,53.9855,54.0039,53.9763,53.9855,5688.0
2021-12-28 13:35:00,58.54,58.54,58.51,58.51,9530.0,53.9855,53.9855,53.9578,53.9578,9530.0
2021-12-28 13:40:00,58.5,58.57,58.49,58.53,24045.0,53.9486,54.0131,53.9394,53.9763,24045.0
2021-12-28 13:45:00,58.54,58.57,58.54,58.55,14530.0,53.9855,54.0131,53.9855,53.9947,14530.0
2021-12-28 13:50:00,58.56,58.61,58.56,58.61,3966.0,54.0039,54.05,54.0039,54.05,3966.0
2021-12-28 13:55:00,58.6,58.67,58.6,58.67,12330.0,54.0408,54.1054,54.0408,54.1054,12330.0
2021-12-28 14:00:00,58.67,58.67,58.59,58.59,11340.0,54.1054,54.1054,54.0316,54.0316,11340.0
2021-12-28 14:05:00,58.59,58.61,58.54,58.55,5589.0,54.0316,54.05,53.9855,53.9947,5589.0
2021-12-28 14:10:00,58.54,58.56,58.54,58.55,5264.0,53.9855,54.0039,53.9855,53.9947,5264.0
2021-12-28 14:15:00,58.56,58.59,58.55,58.55,9987.0,54.0039,54.0316,53.9947,53.9947,9987.0
2021-12-28 14:20:00,58.56,58.58,58.56,58.56,5604.0,54.0039,54.0224,54.0039,54.0039,5604.0
2021-12-28 14:25:00,58.56,58.57,58.49,58.5,16150.0,54.0039,54.0131,53.9394,53.9486,16150.0
2021-12-28 14:30:00,58.49,58.51,58.47,58.5,13157.0,53.9394,53.9578,53.9209,53.9486,13157.0
2021-12-28 14:35:00,58.5,58.5,58.46,58.47,10851.0,53.9486,53.9486,53.9117,53.9209,10851.0
2021-12-28 14:40:00,58.47,58.52,58.47,58.52,5555.0,53.9209,53.967,53.9209,53.967,5555.0
2021-12-28 14:45:00,58.51,58.54,58.5,58.54,5702.0,53.9578,53.9855,53.9486,53.9855,5702.0
2021-12-28 14:50:00,58.53,58.55,58.5,58.54,8502.0,53.9763,53.9947,53.9486,53.9855,8502.0
2021-12-28 14:55:00,58.54,58.55,58.51,58.54,5794.0,53.9855,53.9947,53.9578,53.9855,5794.0
2021-12-28 15:00:00,58.54,58.56,58.51,58.54,10207.0,53.9855,54.0039,53.9578,53.9855,10207.0
2021-12-28 15:05:00,58.54,58.55,58.52,58.55,7354.0,53.9855,53.9947,53.967,53.9947,7354.0
2021-12-28 15:10:00,58.54,58.56,58.53,58.56,7203.0,53.9855,54.0039,53.9763,54.0039,7203.0
2021-12-28 15:15:00,58.55,58.58,58.53,58.54,10365.0,53.9947,54.0224,53.9763,53.9855,10365.0
2021-12-28 15:20:00,58.53,58.56,58.52,58.52,6289.0,53.9763,54.0039,53.967,53.967,6289.0
2021-12-28 15:25:00,58.52,58.58,58.51,58.58,8914.0,53.967,54.0224,53.9578,54.0224,8914.0
2021-12-28 15:30:00,58.58,58.61,58.47,58.52,12366.0,54.0224,54.05,53.9209,53.967,12366.0
2021-12-28 15:35:00,58.53,58.55,58.51,58.51,12890.0,53.9763,53.9947,53.9578,53.9578,12890.0
2021-12-28 15:40:00,58.51,58.56,58.51,58.53,14090.0,53.9578,54.0039,53.9578,53.9763,14090.0
2021-12-28 15:45:00,58.52,58.6,58.51,58.58,30179.0,53.967,54.0408,53.9578,54.0224,30179.0
2021-12-28 15:50:00,58.57,58.57,58.45,58.46,47791.0,54.0131,54.0131,53.9025,53.9117,47791.0
2021-12-28 15:55:00,58.46,58.5,58.44,58.5,96265.0,53.9117,53.9486,53.8933,53.9486,96265.0
2021-12-29 09:30:00,58.62,58.64,58.23,58.64,20225.0,54.0593,54.0777,53.6996,54.0777,20225.0
2021-12-29 09:35:00,58.62,58.75,58.61,58.68,21373.0,54.0593,54.1791,54.05,54.1146,21373.0
2021-12-29 09:40:00,58.65,58.8,58.64,58.74,22319.0,54.0869,54.2253,54.0777,54.1699,22319.0
2021-12-29 09:45:00,58.74,58.75,58.58,58.62,16848.0,54.1699,54.1791,54.0224,54.0593,16848.0
2021-12-29 09:50:00,58.57,58.73,58.56,58.73,15371.0,54.0131,54.1607,54.0039,54.1607,15371.0
2021-12-29 09:55:00,58.7,58.73,58.63,58.63,13593.0,54.133,54.1607,54.0685,54.0685,13593.0
2021-12-29 10:00:00,58.64,58.74,58.62,58.65,20087.0,54.0777,54.1699,54.0593,54.0869,20087.0
2021-12-29 10:05:00,58.63,58.66,58.57,58.64,9529.0,54.0685,54.0961,54.0131,54.0777,9529.0
2021-12-29 10:10:00,58.66,58.7,58.57,58.66,17440.0,54.0961,54.133,54.0131,54.0961,17440.0
2021-12-29 10:15:00,58.67,58.72,58.57,58.7,15442.0,54.1054,54.1515,54.0131,54.133,15442.0
2021-12-29 10:20:00,58.69,58.75,58.68,58.74,9795.0,54.1238,54.1791,54.1146,54.1699,9795.0
2021-12-29 10:25:00,58.75,58.75,58.65,58.66,7727.0,54.1791,54.1791,54.0869,54.0961,7727.0
2021-12-29 10:30:00,58.66,58.76,58.66,58.75,11788.0,54.0961,54.1884,54.0961,54.1791,11788.0
2021-12-29 10:35:00,58.74,58.81,58.72,58.79,15898.0,54.1699,54.2345,54.1515,54.216,15898.0
2021-12-29 10:40:00,58.77,58.82,58.77,58.81,13735.0,54.1976,54.2437,54.1976,54.2345,13735.0
2021-12-29 10:45:00,58.81,58.89,58.8,58.81,8890.0,54.2345,54.3082,54.2253,54.2345,8890.0
2021-12-29 10:50:00,58.81,58.81,58.74,58.75,8419.0,54.2345,54.2345,54.1699,54.1791,8419.0
2021-12-29 10:55:00,58.75,58.76,58.72,58.76,8862.0,54.1791,54.1884,54.1515,54.1884,8862.0
2021-12-29 11:00:00,58.76,58.79,58.76,58.76,13630.0,54.1884,54.216,54.1884,54.1884,13630.0
2021-12-29 11:05:00,58.74,58.79,58.72,58.77,12393.0,54.1699,54.216,54.1515,54.1976,12393.0
2021-12-29 11:10:00,58.76,58.76,58.7,58.72,11526.0,54.1884,54.1884,54.133,54.1515,11526.0
2021-12-29 11:15:00,58.72,58.78,58.72,58.75,8963.0,54.1515,54.2068,54.1515,54.1791,8963.0
2021-12-29 11:20:00,58.75,58.78,58.75,58.77,7021.0,54.1791,54.2068,54.1791,54.1976,7021.0
2021-12-29 11:25:00,58.78,58.8,58.7,58.7,12330.0,54.2068,54.2253,54.133,54.133,12330.0
2021-12-29 11:30:00,58.69,58.71,58.68,58.7,9849.0,54.1238,54.1423,54.1146,54.133,9849.0
2021-12-29 11:35:00,58.71,58.75,58.71,58.73,10260.0,54.1423,54.1791,54.1423,54.1607,10260.0
2021-12-29 11:40:00,58.73,58.73,58.7,58.71,7578.0,54.1607,54.1607,54.133,54.1423,7578.0
2021-12-29 11:45:00,58.72,58.74,58.71,58.73,10917.0,54.1515,54.1699,54.1423,54.1607,10917.0
2021-12-29 11:50:00,58.73,58.73,58.71,58.71,5453.0,54.1607,54.1607,54.1423,54.1423,5453.0
2021-12-29 11:55:00,58.71,58.71,58.67,58.68,11378.0,54.1423,54.1423,54.1054,54.1146,11378.0
2021-12-29 12:00:00,58.69,58.69,58.65,58.67,9476.0,54.1238,54.1238,54.0869,54.1054,9476.0
2021-12-29 12:05:00,58.66,58.66,58.59,58.59,12772.0,54.0961,54.0961,54.0316,54.0316,12772.0
2021-12-29 12:10:00,58.58,58.6,58.54,58.55,14978.0,54.0224,54.0408,53.9855,53.9947,14978.0
2021-12-29 12:15:00,58.54,58.54,58.51,58.53,12297.0,53.9855,53.9855,53.9578,53.9763,12297.0
2021-12-29 12:20:00,58.53,58.56,58.52,58.54,10578.0,53.9763,54.0039,53.967,53.9855,10578.0
2021-12-29 12:25:00,58.54,58.59,58.52,58.59,17048.0,53.9855,54.0316,53.967,54.0316,17048.0
2021-12-29 12:30:00,58.59,58.66,58.59,58.66,7753.0,54.0316,54.0961,54.0316,54.0961,7753.0
2021-12-29 12:35:00,58.67,58.68,58.65,58.67,10095.0,54.1054,54.1146,54.0869,54.1054,10095.0
2021-12-29 12:40:00,58.67,58.7,58.66,58.69,7363.0,54.1054,54.133,54.0961,54.1238,7363.0
2021-12-29 12:45:00,58.69,58.74,58.68,58.74,9479.0,54.1238,54.1699,54.1146,54.1699,9479.0
2021-12-29 12:50:00,58.73,58.75,58.71,58.73,12298.0,54.1607,54.1791,54.1423,54.1607,12298.0
2021-12-29 12:55:00,58.73,58.74,58.71,58.71,7793.0,54.1607,54.1699,54.1423,54.1423,7793.0
2021-12-29 13:00:00,58.72,58.76,58.71,58.73,6645.0,54.1515,54.1884,54.1423,54.1607,6645.0
2021-12-29 13:05:00,58.72,58.76,58.71,58.75,10642.0,54.1515,54.1884,54.1423,54.1791,10642.0
2021-12-29 13:10:00,58.74,58.76,58.74,58.75,7560.0,54.1699,54.1884,54.1699,54.1791,7560.0
2021-12-29 13:15:00,58.75,58.75,58.73,58.73,3989.0,54.1791,54.1791,54.1607,54.1607,3989.0
2021-12-29 13:20:00,58.73,58.74,58.72,58.73,11192.0,54.1607,54.1699,54.1515,54.1607,11192.0
2021-12-29 13:25:00,58.73,58.74,58.72,58.72,5190.0,54.1607,54.1699,54.1515,54.1515,5190.0
2021-12-29 13:30:00,58.72,58.78,58.72,58.77,40747.0,54.1515,54.2068,54.1515,54.1976,40747.0
2021-12-29 13:35:00,58.77,58.8,58.73,58.73,17179.0,54.1976,54.2253,54.1607,54.1607,17179.0
2021-12-29 13:40:00,58.73,58.76,58.73,58.75,15988.0,54.1607,54.1884,54.1607,54.1791,15988.0
2021-12-29 13:45:00,58.76,58.79,58.76,58.79,10433.0,54.1884,54.216,54.1884,54.216,10433.0
2021-12-29 13:50:00,58.79,58.83,58.78,58.8,14033.0,54.216,54.2529,54.2068,54.2253,14033.0
2021-12-29 13:55:00,58.81,58.84,58.8,58.82,15930.0,54.2345,54.2621,54.2253,54.2437,15930.0
2021-12-29 14:00:00,58.82,58.82,58.75,58.75,16391.0,54.2437,54.2437,54.1791,54.1791,16391.0
2021-12-29 14:05:00,58.75,58.78,58.74,58.76,15034.0,54.1791,54.2068,54.1699,54.1884,15034.0
2021-12-29 14:10:00,58.77,58.77,58.72,58.74,14912.0,54.1976,54.1976,54.1515,54.1699,14912.0
2021-12-29 14:15:00,58.73,58.76,58.73,58.75,4765.0,54.1607,54.1884,54.1607,54.1791,4765.0
2021-12-29 14:20:00,58.74,58.74,58.7,58.7,7154.0,54.1699,54.1699,54.133,54.133,7154.0
2021-12-29 14:25:00,58.71,58.73,58.69,58.7,16168.0,54.1423,54.1607,54.1238,54.133,16168.0
2021-12-29 14:30:00,58.7,58.7,58.68,58.69,9427.0,54.133,54.133,54.1146,54.1238,9427.0
2021-12-29 14:35:00,58.68,58.71,58.68,58.71,4851.0,54.1146,54.1423,54.1146,54.1423,4851.0
2021-12-29 14:40:00,58.7,58.74,58.69,58.72,7497.0,54.133,54.1699,54.1238,54.1515,7497.0
2021-12-29 14:45:00,58.73,58.73,58.69,58.7,5003.0,54.1607,54.1607,54.1238,54.133,5003.0
2021-12-29 14:50:00,58.7,58.71,58.69,58.71,10334.0,54.133,54.1423,54.1238,54.1423,10334.0
2021-12-29 14:55:00,58.72,58.73,58.71,58.72,8521.0,54.1515,54.1607,54.1423,54.1515,8521.0
2021-12-29 15:00:00,58.72,58.77,58.72,58.76,8841.0,54.1515,54.1976,54.1515,54.1884,8841.0
2021-12-29 15:05:00,58.75,58.79,58.72,58.79,9744.0,54.1791,54.216,54.1515,54.216,9744.0
2021-12-29 15:10:00,58.79,58.82,58.79,58.82,12913.0,54.216,54.2437,54.216,54.2437,12913.0
2021-12-29 15:15:00,58.82,58.85,58.81,58.85,9777.0,54.2437,54.2714,54.2345,54.2714,9777.0
2021-12-29 15:20:00,58.84,58.87,58.84,58.86,5234.0,54.2621,54.2898,54.2621,54.2806,5234.0
2021-12-29 15:25:00,58.85,58.88,58.83,58.88,9404.0,54.2714,54.299,54.2529,54.299,9404.0
2021-12-29 15:30:00,58.88,58.89,58.81,58.87,12104.0,54.299,54.3082,54.2345,54.2898,12104.0
2021-12-29 15:35:00,58.87,58.87,58.8,58.8,15557.0,54.2898,54.2898,54.2253,54.2253,15557.0
2021-12-29 15:40:00,58.8,58.81,58.75,58.78,25920.0,54.2253,54.2345,54.1791,54.2068,25920.0
2021-12-29 15:45:00,58.78,58.86,58.78,58.85,29138.0,54.2068,54.2806,54.2068,54.2714,29138.0
2021-12-29 15:50:00,58.85,58.89,58.81,58.83,44521.0,54.2714,54.3082,54.2345,54.2529,44521.0
2021-12-29 15:55:00,58.83,58.83,58.77,58.79,88291.0,54.2529,54.2529,54.1976,54.216,88291.0
2021-12-30 09:30:00,58.85,59.04,58.75,59.04,37815.0,54.2714,54.4466,54.1791,54.4466,37815.0
2021-12-30 09:35:00,59.04,59.22,59.03,59.13,19620.0,54.4466,54.6126,54.4374,54.5296,19620.0
2021-12-30 09:40:00,59.12,59.14,58.98,59.0,26300.0,54.5204,54.5388,54.3912,54.4097,26300.0
2021-12-30 09:45:00,58.97,59.08,58.96,59.08,13019.0,54.382,54.4835,54.3728,54.4835,13019.0
2021-12-30 09:50:00,59.11,59.11,58.99,59.01,14310.0,54.5111,54.5111,54.4005,54.4189,14310.0
2021-12-30 09:55:00,59.02,59.04,58.91,59.0,18338.0,54.4281,54.4466,54.3267,54.4097,18338.0
2021-12-30 10:00:00,58.99,59.01,58.9,58.9,16305.0,54.4005,54.4189,54.3175,54.3175,16305.0
2021-12-30 10:05:00,58.91,58.97,58.89,58.95,10266.0,54.3267,54.382,54.3082,54.3636,10266.0
2021-12-30 10:10:00,58.93,58.98,58.91,58.95,8968.0,54.3451,54.3912,54.3267,54.3636,8968.0
2021-12-30 10:15:00,58.94,58.96,58.92,58.92,11467.0,54.3544,54.3728,54.3359,54.3359,11467.0
2021-12-30 10:20:00,58.9,58.92,58.82,58.89,11353.0,54.3175,54.3359,54.2437,54.3082,11353.0
2021-12-30 10:25:00,58.89,58.9,58.79,58.79,13097.0,54.3082,54.3175,54.216,54.216,13097.0
2021-12-30 10:30:00,58.78,58.86,58.78,58.84,8744.0,54.2068,54.2806,54.2068,54.2621,8744.0
2021-12-30 10:35:00,58.84,58.85,58.75,58.76,10264.0,54.2621,54.2714,54.1791,54.1884,10264.0
2021-12-30 10:40:00,58.78,58.84,58.74,58.81,7787.0,54.2068,54.2621,54.1699,54.2345,7787.0
2021-12-30 10:45:00,58.8,58.83,58.78,58.78,9459.0,54.2253,54.2529,54.2068,54.2068,9459.0
2021-12-30 10:50:00,58.78,58.81,58.75,58.75,12684.0,54.2068,54.2345,54.1791,54.1791,12684.0
2021-12-30 10:55:00,58.74,58.8,58.73,58.8,10637.0,54.1699,54.2253,54.1607,54.2253,10637.0
2021-12-30 11:00:00,58.79,58.83,58.76,58.82,14470.0,54.216,54.2529,54.1884,54.2437,14470.0
2021-12-30 11:05:00,58.81,58.81,58.74,58.76,10281.0,54.2345,54.2345,54.1699,54.1884,10281.0
2021-12-30 11:10:00,58.78,58.8,58.73,58.74,7145.0,54.2068,54.2253,54.1607,54.1699,7145.0
2021-12-30 11:15:00,58.73,58.76,58.71,58.73,9442.0,54.1607,54.1884,54.1423,54.1607,9442.0
2021-12-30 11:20:00,58.73,58.77,58.71,58.71,7621.0,54.1607,54.1976,54.1423,54.1423,7621.0
2021-12-30 11:25:00,58.72,58.75,58.72,58.73,8831.0,54.1515,54.1791,54.1515,54.1607,8831.0
2021-12-30 11:30:00,58.73,58.78,58.73,58.77,11361.0,54.1607,54.2068,54.1607,54.1976,11361.0
2021-12-30 11:35:00,58.76,58.78,58.73,58.73,14526.0,54.1884,54.2068,54.1607,54.1607,14526.0
2021-12-30 11:40:00,58.73,58.77,58.72,58.72,16035.0,54.1607,54.1976,54.1515,54.1515,16035.0
2021-12-30 11:45:00,58.73,58.78,58.73,58.75,7909.0,54.1607,54.2068,54.1607,54.1791,7909.0
2021-12-30 11:50:00,58.73,58.78,58.73,58.77,8036.0,54.1607,54.2068,54.1607,54.1976,8036.0
2021-12-30 11:55:00,58.76,58.79,58.74,58.74,10763.0,54.1884,54.216,54.1699,54.1699,10763.0
2021-12-30 12:00:00,58.75,58.77,58.73,58.73,10909.0,54.1791,54.1976,54.1607,54.1607,10909.0
2021-12-30 12:05:00,58.73,58.78,58.73,58.77,47257.0,54.1607,54.2068,54.1607,54.1976,47257.0
2021-12-30 12:10:00,58.78,58.78,58.67,58.67,17788.0,54.2068,54.2068,54.1054,54.1054,17788.0
2021-12-30 12:15:00,58.66,58.7,58.66,58.67,7416.0,54.0961,54.133,54.0961,54.1054,7416.0
2021-12-30 12:20:00,58.66,58.68,58.65,58.65,11431.0,54.0961,54.1146,54.0869,54.0869,11431.0
2021-12-30 12:25:00,58.66,58.69,58.65,58.67,16384.0,54.0961,54.1238,54.0869,54.1054,16384.0
2021-12-30 12:30:00,58.67,58.68,58.65,58.66,9342.0,54.1054,54.1146,54.0869,54.0961,9342.0
2021-12-30 12:35:00,58.66,58.69,58.64,58.66,19352.0,54.0961,54.1238,54.0777,54.0961,19352.0
2021-12-30 12:40:00,58.65,58.67,58.63,58.63,15751.0,54.0869,54.1054,54.0685,54.0685,15751.0
2021-12-30 12:45:00,58.64,58.68,58.63,58.68,14105.0,54.0777,54.1146,54.0685,54.1146,14105.0
2021-12-30 12:50:00,58.67,58.69,58.66,58.67,12359.0,54.1054,54.1238,54.0961,54.1054,12359.0
2021-12-30 12:55:00,58.68,58.71,58.67,58.71,16829.0,54.1146,54.1423,54.1054,54.1423,16829.0
2021-12-30 13:00:00,58.71,58.73,58.7,58.71,19560.0,54.1423,54.1607,54.133,54.1423,19560.0
2021-12-30 13:05:00,58.71,58.72,58.69,58.71,9481.0,54.1423,54.1515,54.1238,54.1423,9481.0
2021-12-30 13:10:00,58.71,58.71,58.67,58.68,4284.0,54.1423,54.1423,54.1054,54.1146,4284.0
2021-12-30 13:15:00,58.67,58.68,58.64,58.65,5647.0,54.1054,54.1146,54.0777,54.0869,5647.0
2021-12-30 13:20:00,58.65,58.65,58.61,58.62,6027.0,54.0869,54.0869,54.05,54.0593,6027.0
2021-12-30 13:25:00,58.61,58.61,58.59,58.6,10206.0,54.05,54.05,54.0316,54.0408,10206.0
2021-12-30 13:30:00,58.6,58.6,58.57,58.58,11822.0,54.0408,54.0408,54.0131,54.0224,11822.0
2021-12-30 13:35:00,58.58,58.58,58.55,58.55,23790.0,54.0224,54.0224,53.9947,53.9947,23790.0
2021-12-30 13:40:00,58.56,58.56,58.51,58.53,21287.0,54.0039,54.0039,53.9578,53.9763,21287.0
2021-12-30 13:45:00,58.53,58.63,58.52,58.63,18310.0,53.9763,54.0685,53.967,54.0685,18310.0
2021-12-30 13:50:00,58.62,58.66,58.62,58.63,10887.0,54.0593,54.0961,54.0593,54.0685,10887.0
2021-12-30 13:55:00,58.63,58.63,58.6,58.63,4709.0,54.0685,54.0685,54.0408,54.0685,4709.0
2021-12-30 14:00:00,58.62,58.66,58.6,58.62,21268.0,54.0593,54.0961,54.0408,54.0593,21268.0
2021-12-30 14:05:00,58.62,58.67,58.62,58.65,12109.0,54.0593,54.1054,54.0593,54.0869,12109.0
2021-12-30 14:10:00,58.64,58.67,58.63,58.64,10586.0,54.0777,54.1054,54.0685,54.0777,10586.0
2021-12-30 14:15:00,58.64,58.74,58.62,58.74,71594.0,54.0777,54.1699,54.0593,54.1699,71594.0
2021-12-30 14:20:00,58.74,58.77,58.72,58.77,9295.0,54.1699,54.1976,54.1515,54.1976,9295.0
2021-12-30 14:25:00,58.76,58.77,58.73,58.75,13156.0,54.1884,54.1976,54.1607,54.1791,13156.0
2021-12-30 14:30:00,58.75,58.77,58.73,58.73,9481.0,54.1791,54.1976,54.1607,54.1607,9481.0
2021-12-30 14:35:00,58.75,58.75,58.7,58.71,10790.0,54.1791,54.1791,54.133,54.1423,10790.0
2021-12-30 14:40:00,58.72,58.72,58.7,58.71,3964.0,54.1515,54.1515,54.133,54.1423,3964.0
2021-12-30 14:45:00,58.71,58.72,58.69,58.69,7331.0,54.1423,54.1515,54.1238,54.1238,7331.0
2021-12-30 14:50:00,58.7,58.7,58.67,58.69,7355.0,54.133,54.133,54.1054,54.1238,7355.0
2021-12-30 14:55:00,58.7,58.72,58.7,58.71,3633.0,54.133,54.1515,54.133,54.1423,3633.0
2021-12-30 15:00:00,58.7,58.72,58.67,58.71,15482.0,54.133,54.1515,54.1054,54.1423,15482.0
2021-12-30 15:05:00,58.71,58.72,58.68,58.68,8742.0,54.1423,54.1515,54.1146,54.1146,8742.0
2021-12-30 15:10:00,58.68,58.7,58.68,58.68,8737.0,54.1146,54.133,54.1146,54.1146,8737.0
2021-12-30 15:15:00,58.68,58.72,58.68,58.72,12855.0,54.1146,54.1515,54.1146,54.1515,12855.0
2021-12-30 15:20:00,58.71,58.72,58.69,58.69,13492.0,54.1423,54.1515,54.1238,54.1238,13492.0
2021-12-30 15:25:00,58.68,58.74,58.68,58.71,10148.0,54.1146,54.1699,54.1146,54.1423,10148.0
2021-12-30 15:30:00,58.71,58.73,58.66,58.71,19897.0,54.1423,54.1607,54.0961,54.1423,19897.0
2021-12-30 15:35:00,58.71,58.74,58.69,58.74,20651.0,54.1423,54.1699,54.1238,54.1699,20651.0
2021-12-30 15:40:00,58.74,58.77,58.7,58.73,24683.0,54.1699,54.1976,54.133,54.1607,24683.0
2021-12-30 15:45:00,58.73,58.77,58.67,58.7,29018.0,54.1607,54.1976,54.1054,54.133,29018.0
2021-12-30 15:50:00,58.69,58.7,58.58,58.67,43757.0,54.1238,54.133,54.0224,54.1054,43757.0
2021-12-30 15:55:00,58.67,58.67,58.53,58.56,129760.0,54.1054,54.1054,53.9763,54.0039,129760.0
2021-12-31 09:30:00,58.48,58.7,58.25,58.7,28311.0,53.9301,54.133,53.718,54.133,28311.0
2021-12-31 09:35:00,58.7,58.77,58.67,58.75,19068.0,54.133,54.1976,54.1054,54.1791,19068.0
2021-12-31 09:40:00,58.72,58.73,58.54,58.57,22557.0,54.1515,54.1607,53.9855,54.0131,22557.0
2021-12-31 09:45:00,58.57,58.64,58.54,58.61,22261.0,54.0131,54.0777,53.9855,54.05,22261.0
2021-12-31 09:50:00,58.61,58.71,58.56,58.7,14562.0,54.05,54.1423,54.0039,54.133,14562.0
2021-12-31 09:55:00,58.69,58.71,58.57,58.59,17068.0,54.1238,54.1423,54.0131,54.0316,17068.0
2021-12-31 10:00:00,58.6,58.75,58.51,58.73,16759.0,54.0408,54.1791,53.9578,54.1607,16759.0
2021-12-31 10:05:00,58.74,58.8,58.67,58.67,10825.0,54.1699,54.2253,54.1054,54.1054,10825.0
2021-12-31 10:10:00,58.66,58.66,58.56,58.58,12717.0,54.0961,54.0961,54.0039,54.0224,12717.0
2021-12-31 10:15:00,58.58,58.6,58.51,58.57,16279.0,54.0224,54.0408,53.9578,54.0131,16279.0
2021-12-31 10:20:00,58.54,58.55,58.48,58.53,12654.0,53.9855,53.9947,53.9301,53.9763,12654.0
2021-12-31 10:25:00,58.52,58.55,58.49,58.55,9137.0,53.967,53.9947,53.9394,53.9947,9137.0
2021-12-31 10:30:00,58.55,58.55,58.47,58.51,10571.0,53.9947,53.9947,53.9209,53.9578,10571.0
2021-12-31 10:35:00,58.51,58.52,58.45,58.48,11875.0,53.9578,53.967,53.9025,53.9301,11875.0
2021-12-31 10:40:00,58.47,58.47,58.43,58.46,10218.0,53.9209,53.9209,53.884,53.9117,10218.0
2021-12-31 10:45:00,58.48,58.53,58.46,58.53,15761.0,53.9301,53.9763,53.9117,53.9763,15761.0
2021-12-31 10:50:00,58.53,58.59,58.49,58.57,11440.0,53.9763,54.0316,53.9394,54.0131,11440.0
2021-12-31 10:55:00,58.57,58.59,58.53,58.59,9131.0,54.0131,54.0316,53.9763,54.0316,9131.0
2021-12-31 11:00:00,58.61,58.63,58.54,58.57,15211.0,54.05,54.0685,53.9855,54.0131,15211.0
2021-12-31 11:05:00,58.58,58.63,58.56,58.63,10035.0,54.0224,54.0685,54.0039,54.0685,10035.0
2021-12-31 11:10:00,58.62,58.67,58.62,58.63,8991.0,54.0593,54.1054,54.0593,54.0685,8991.0
2021-12-31 11:15:00,58.64,58.67,58.64,58.65,11577.0,54.0777,54.1054,54.0777,54.0869,11577.0
2021-12-31 11:20:00,58.65,58.65,58.62,58.63,6472.0,54.0869,54.0869,54.0593,54.0685,6472.0
2021-12-31 11:25:00,58.63,58.63,58.58,58.61,10517.0,54.0685,54.0685,54.0224,54.05,10517.0
2021-12-31 11:30:00,58.6,58.6,58.55,58.58,12149.0,54.0408,54.0408,53.9947,54.0224,12149.0
2021-12-31 11:35:00,58.58,58.61,58.58,58.59,8684.0,54.0224,54.05,54.0224,54.0316,8684.0
2021-12-31 11:40:00,58.6,58.62,58.58,58.58,8683.0,54.0408,54.0593,54.0224,54.0224,8683.0
2021-12-31 11:45:00,58.58,58.6,58.53,58.54,9019.0,54.0224,54.0408,53.9763,53.9855,9019.0
2021-12-31 11:50:00,58.54,58.54,58.49,58.54,18904.0,53.9855,53.9855,53.9394,53.9855,18904.0
2021-12-31 11:55:00,58.53,58.55,58.5,58.53,11277.0,53.9763,53.9947,53.9486,53.9763,11277.0
2021-12-31 12:00:00,58.52,58.53,58.47,58.51,14128.0,53.967,53.9763,53.9209,53.9578,14128.0
2021-12-31 12:05:00,58.51,58.54,58.5,58.52,13159.0,53.9578,53.9855,53.9486,53.967,13159.0
2021-12-31 12:10:00,58.52,58.53,58.49,58.51,11220.0,53.967,53.9763,53.9394,53.9578,11220.0
2021-12-31 12:15:00,58.5,58.5,58.47,58.48,7363.0,53.9486,53.9486,53.9209,53.9301,7363.0
2021-12-31 12:20:00,58.47,58.48,58.45,58.48,8386.0,53.9209,53.9301,53.9025,53.9301,8386.0
2021-12-31 12:25:00,58.47,58.49,58.47,58.48,7112.0,53.9209,53.9394,53.9209,53.9301,7112.0
2021-12-31 12:30:00,58.47,58.48,58.43,58.46,8662.0,53.9209,53.9301,53.884,53.9117,8662.0
2021-12-31 12:35:00,58.45,58.51,58.45,58.5,11649.0,53.9025,53.9578,53.9025,53.9486,11649.0
2021-12-31 12:40:00,58.52,58.59,58.52,58.56,8962.0,53.967,54.0316,53.967,54.0039,8962.0
2021-12-31 12:45:00,58.57,58.58,58.54,58.58,9608.0,54.0131,54.0224,53.9855,54.0224,9608.0
2021-12-31 12:50:00,58.59,58.61,58.58,58.61,9341.0,54.0316,54.05,54.0224,54.05,9341.0
2021-12-31 12:55:00,58.62,58.66,58.6,58.65,9462.0,54.0593,54.0961,54.0408,54.0869,9462.0
2021-12-31 13:00:00,58.65,58.68,58.63,58.63,10997.0,54.0869,54.1146,54.0685,54.0685,10997.0
2021-12-31 13:05:00,58.64,58.66,58.64,58.66,3256.0,54.0777,54.0961,54.0777,54.0961,3256.0
2021-12-31 13:10:00,58.65,58.66,58.63,58.64,9116.0,54.0869,54.0961,54.0685,54.0777,9116.0
2021-12-31 13:15:00,58.64,58.64,58.59,58.61,13896.0,54.0777,54.0777,54.0316,54.05,13896.0
2021-12-31 13:20:00,58.6,58.63,58.59,58.61,8441.0,54.0408,54.0685,54.0316,54.05,8441.0
2021-12-31 13:25:00,58.61,58.63,58.6,58.61,10435.0,54.05,54.0685,54.0408,54.05,10435.0
2021-12-31 13:30:00,58.62,58.66,58.61,58.66,8833.0,54.0593,54.0961,54.05,54.0961,8833.0
2021-12-31 13:35:00,58.66,58.68,58.64,58.65,6030.0,54.0961,54.1146,54.0777,54.0869,6030.0
2021-12-31 13:40:00,58.65,58.65,58.62,58.64,9339.0,54.0869,54.0869,54.0593,54.0777,9339.0
2021-12-31 13:45:00,58.64,58.66,58.62,58.63,13985.0,54.0777,54.0961,54.0593,54.0685,13985.0
2021-12-31 13:50:00,58.63,58.68,58.63,58.67,11144.0,54.0685,54.1146,54.0685,54.1054,11144.0
2021-12-31 13:55:00,58.68,58.7,58.67,58.69,12417.0,54.1146,54.133,54.1054,54.1238,12417.0
2021-12-31 14:00:00,58.68,58.7,58.65,58.69,12992.0,54.1146,54.133,54.0869,54.1238,12992.0
2021-12-31 14:05:00,58.69,58.72,58.67,58.69,19412.0,54.1238,54.1515,54.1054,54.1238,19412.0
2021-12-31 14:10:00,58.69,58.69,58.64,58.64,8781.0,54.1238,54.1238,54.0777,54.0777,8781.0
2021-12-31 14:15:00,58.64,58.64,58.58,58.59,14377.0,54.0777,54.0777,54.0224,54.0316,14377.0
2021-12-31 14:20:00,58.59,58.61,58.57,58.58,11496.0,54.0316,54.05,54.0131,54.0224,11496.0
2021-12-31 14:25:00,58.57,58.6,58.55,58.58,13546.0,54.0131,54.0408,53.9947,54.0224,13546.0
2021-12-31 14:30:00,58.57,58.62,58.55,58.6,41382.0,54.0131,54.0593,53.9947,54.0408,41382.0
2021-12-31 14:35:00,58.59,58.6,58.57,58.58,8944.0,54.0316,54.0408,54.0131,54.0224,8944.0
2021-12-31 14:40:00,58.58,58.58,58.52,58.54,8311.0,54.0224,54.0224,53.967,53.9855,8311.0
2021-12-31 14:45:00,58.53,58.53,58.5,58.51,11098.0,53.9763,53.9763,53.9486,53.9578,11098.0
2021-12-31 14:50:00,58.51,58.52,58.5,58.51,12135.0,53.9578,53.967,53.9486,53.9578,12135.0
2021-12-31 14:55:00,58.5,58.51,58.48,58.51,14664.0,53.9486,53.9578,53.9301,53.9578,14664.0
2021-12-31 15:00:00,58.51,58.58,58.51,58.57,22112.0,53.9578,54.0224,53.9578,54.0131,22112.0
2021-12-31 15:05:00,58.57,58.58,58.54,58.55,14455.0,54.0131,54.0224,53.9855,53.9947,14455.0
2021-12-31 15:10:00,58.55,58.59,58.54,58.55,26169.0,53.9947,54.0316,53.9855,53.9947,26169.0
2021-12-31 15:15:00,58.54,58.56,58.49,58.53,60716.0,53.9855,54.0039,53.9394,53.9763,60716.0
2021-12-31 15:20:00,58.53,58.54,58.47,58.53,77566.0,53.9763,53.9855,53.9209,53.9763,77566.0
2021-12-31 15:25:00,58.53,58.6,58.52,58.58,49907.0,53.9763,54.0408,53.967,54.0224,49907.0
2021-12-31 15:30:00,58.58,58.61,58.53,58.58,22360.0,54.0224,54.05,53.9763,54.0224,22360.0
2021-12-31 15:35:00,58.58,58.59,58.56,58.56,14627.0,54.0224,54.0316,54.0039,54.0039,14627.0
2021-12-31 15:40:00,58.56,58.61,58.53,58.6,22058.0,54.0039,54.05,53.9763,54.0408,22058.0
2021-12-31 15:45:00,58.59,58.63,58.54,58.55,23337.0,54.0316,54.0685,53.9855,53.9947,23337.0
2021-12-31 15:50:00,58.55,58.55,58.4,58.42,50491.0,53.9947,53.9947,53.8564,53.8748,50491.0
2021-12-31 15:55:00,58.41,58.42,58.37,58.39,118038.0,53.8656,53.8748,53.8287,53.8471,118038.0
2022-01-03 09:30:00,58.63,58.74,58.25,58.71,70225.0,54.0685,54.1699,53.718,54.1423,70225.0
2022-01-03 09:35:00,58.75,58.96,58.75,58.96,36059.0,54.1791,54.3728,54.1791,54.3728,36059.0
2022-01-03 09:40:00,58.96,58.98,58.87,58.91,19366.0,54.3728,54.3912,54.2898,54.3267,19366.0
2022-01-03 09:45:00,58.91,58.93,58.59,58.61,41286.0,54.3267,54.3451,54.0316,54.05,41286.0
2022-01-03 09:50:00,58.61,58.99,58.58,58.99,47768.0,54.05,54.4005,54.0224,54.4005,47768.0
2022-01-03 09:55:00,58.98,59.02,58.89,58.9,53283.0,54.3912,54.4281,54.3082,54.3175,53283.0
2022-01-03 10:00:00,58.91,58.93,58.66,58.75,33248.0,54.3267,54.3451,54.0961,54.1791,33248.0
2022-01-03 10:05:00,58.78,58.82,58.59,58.72,33420.0,54.2068,54.2437,54.0316,54.1515,33420.0
2022-01-03 10:10:00,58.73,58.87,58.73,58.79,24746.0,54.1607,54.2898,54.1607,54.216,24746.0
2022-01-03 10:15:00,58.78,58.85,58.76,58.77,49625.0,54.2068,54.2714,54.1884,54.1976,49625.0
2022-01-03 10:20:00,58.78,58.85,58.75,58.79,42529.0,54.2068,54.2714,54.1791,54.216,42529.0
2022-01-03 10:25:00,58.77,58.9,58.76,58.89,35584.0,54.1976,54.3175,54.1884,54.3082,35584.0
2022-01-03 10:30:00,58.9,58.91,58.62,58.69,58334.0,54.3175,54.3267,54.0593,54.1238,58334.0
2022-01-03 10:35:00,58.69,58.83,58.68,58.78,29775.0,54.1238,54.2529,54.1146,54.2068,29775.0
2022-01-03 10:40:00,58.77,58.78,58.65,58.7,26489.0,54.1976,54.2068,54.0869,54.133,26489.0
2022-01-03 10:45:00,58.69,58.73,58.65,58.68,38594.0,54.1238,54.1607,54.0869,54.1146,38594.0
2022-01-03 10:50:00,58.69,58.69,58.5,58.53,32692.0,54.1238,54.1238,53.9486,53.9763,32692.0
2022-01-03 10:55:00,58.53,58.59,58.43,58.46,17507.0,53.9763,54.0316,53.884,53.9117,17507.0
2022-01-03 11:00:00,58.47,58.59,58.44,58.57,31065.0,53.9209,54.0316,53.8933,54.0131,31065.0
2022-01-03 11:05:00,58.56,58.57,58.46,58.47,14606.0,54.0039,54.0131,53.9117,53.9209,14606.0
2022-01-03 11:10:00,58.46,58.49,58.42,58.47,17481.0,53.9117,53.9394,53.8748,53.9209,17481.0
2022-01-03 11:15:00,58.46,58.46,58.39,58.42,20833.0,53.9117,53.9117,53.8471,53.8748,20833.0
2022-01-03 11:20:00,58.4,58.5,58.4,58.46,17442.0,53.8564,53.9486,53.8564,53.9117,17442.0
2022-01-03 11:25:00,58.46,58.47,58.3,58.36,35048.0,53.9117,53.9209,53.7642,53.8195,35048.0
2022-01-03 11:30:00,58.35,58.39,58.21,58.25,39924.0,53.8103,53.8471,53.6812,53.718,39924.0
2022-01-03 11:35:00,58.25,58.25,58.18,58.23,24955.0,53.718,53.718,53.6535,53.6996,24955.0
2022-01-03 11:40:00,58.23,58.35,58.21,58.33,18933.0,53.6996,53.8103,53.6812,53.7918,18933.0
2022-01-03 11:45:00,58.33,58.34,58.27,58.27,18608.0,53.7918,53.801,53.7365,53.7365,18608.0
2022-01-03 11:50:00,58.25,58.34,58.23,58.34,16075.0,53.718,53.801,53.6996,53.801,16075.0
2022-01-03 11:55:00,58.34,58.36,58.27,58.3,19735.0,53.801,53.8195,53.7365,53.7642,19735.0
2022-01-03 12:00:00,58.28,58.32,58.27,58.31,11523.0,53.7457,53.7826,53.7365,53.7734,11523.0
2022-01-03 12:05:00,58.31,58.33,58.23,58.25,22532.0,53.7734,53.7918,53.6996,53.718,22532.0
2022-01-03 12:10:00,58.25,58.29,58.18,58.22,29855.0,53.718,53.7549,53.6535,53.6904,29855.0
2022-01-03 12:15:00,58.23,58.24,58.16,58.16,24389.0,53.6996,53.7088,53.635,53.635,24389.0
2022-01-03 12:20:00,58.16,58.21,58.16,58.18,18756.0,53.635,53.6812,53.635,53.6535,18756.0
2022-01-03 12:25:00,58.18,58.25,58.16,58.25,17881.0,53.6535,53.718,53.635,53.718,17881.0
2022-01-03 12:30:00,58.25,58.27,58.22,58.23,12585.0,53.718,53.7365,53.6904,53.6996,12585.0
2022-01-03 12:35:00,58.23,58.25,58.2,58.22,8263.0,53.6996,53.718,53.6719,53.6904,8263.0
2022-01-03 12:40:00,58.22,58.23,58.16,58.19,26616.0,53.6904,53.6996,53.635,53.6627,26616.0
2022-01-03 12:45:00,58.19,58.22,58.14,58.15,14622.0,53.6627,53.6904,53.6166,53.6258,14622.0
2022-01-03 12:50:00,58.15,58.19,58.12,58.12,21048.0,53.6258,53.6627,53.5982,53.5982,21048.0
2022-01-03 12:55:00,58.12,58.15,58.09,58.09,29374.0,53.5982,53.6258,53.5705,53.5705,29374.0
2022-01-03 13:00:00,58.1,58.19,58.1,58.17,16949.0,53.5797,53.6627,53.5797,53.6443,16949.0
2022-01-03 13:05:00,58.16,58.2,58.12,58.13,15150.0,53.635,53.6719,53.5982,53.6074,15150.0
2022-01-03 13:10:00,58.13,58.22,58.12,58.21,13063.0,53.6074,53.6904,53.5982,53.6812,13063.0
2022-01-03 13:15:00,58.2,58.24,58.17,58.23,7914.0,53.6719,53.7088,53.6443,53.6996,7914.0
2022-01-03 13:20:00,58.23,58.27,58.22,58.23,8454.0,53.6996,53.7365,53.6904,53.6996,8454.0
2022-01-03 13:25:00,58.24,58.28,58.24,58.27,30399.0,53.7088,53.7457,53.7088,53.7365,30399.0
2022-01-03 13:30:00,58.26,58.3,58.23,58.26,12504.0,53.7273,53.7642,53.6996,53.7273,12504.0
2022-01-03 13:35:00,58.26,58.33,58.26,58.32,53917.0,53.7273,53.7918,53.7273,53.7826,53917.0
2022-01-03 13:40:00,58.32,58.38,58.31,58.37,39176.0,53.7826,53.8379,53.7734,53.8287,39176.0
2022-01-03 13:45:00,58.37,58.38,58.29,58.32,13290.0,53.8287,53.8379,53.7549,53.7826,13290.0
2022-01-03 13:50:00,58.31,58.32,58.28,58.3,16591.0,53.7734,53.7826,53.7457,53.7642,16591.0
2022-01-03 13:55:00,58.31,58.39,58.31,58.36,13369.0,53.7734,53.8471,53.7734,53.8195,13369.0
2022-01-03 14:00:00,58.35,58.35,58.28,58.3,30142.0,53.8103,53.8103,53.7457,53.7642,30142.0
2022-01-03 14:05:00,58.31,58.31,58.27,58.3,9957.0,53.7734,53.7734,53.7365,53.7642,9957.0
2022-01-03 14:10:00,58.29,58.3,58.25,58.26,12592.0,53.7549,53.7642,53.718,53.7273,12592.0
2022-01-03 14:15:00,58.26,58.28,58.25,58.26,8339.0,53.7273,53.7457,53.718,53.7273,8339.0
2022-01-03 14:20:00,58.26,58.26,58.23,58.23,6014.0,53.7273,53.7273,53.6996,53.6996,6014.0
2022-01-03 14:25:00,58.23,58.25,58.2,58.25,11686.0,53.6996,53.718,53.6719,53.718,11686.0
2022-01-03 14:30:00,58.25,58.29,58.25,58.28,8196.0,53.718,53.7549,53.718,53.7457,8196.0
2022-01-03 14:35:00,58.27,58.32,58.26,58.32,33667.0,53.7365,53.7826,53.7273,53.7826,33667.0
2022-01-03 14:40:00,58.33,58.4,58.32,58.4,10108.0,53.7918,53.8564,53.7826,53.8564,10108.0
2022-01-03 14:45:00,58.39,58.41,58.33,58.36,31538.0,53.8471,53.8656,53.7918,53.8195,31538.0
2022-01-03 14:50:00,58.36,58.38,58.34,58.35,11061.0,53.8195,53.8379,53.801,53.8103,11061.0
2022-01-03 14:55:00,58.35,58.35,58.23,58.27,35318.0,53.8103,53.8103,53.6996,53.7365,35318.0
2022-01-03 15:00:00,58.28,58.29,58.2,58.22,23114.0,53.7457,53.7549,53.6719,53.6904,23114.0
2022-01-03 15:05:00,58.22,58.25,58.2,58.22,9070.0,53.6904,53.718,53.6719,53.6904,9070.0
2022-01-03 15:10:00,58.21,58.22,58.17,58.18,10217.0,53.6812,53.6904,53.6443,53.6535,10217.0
2022-01-03 15:15:00,58.18,58.2,58.14,58.2,11604.0,53.6535,53.6719,53.6166,53.6719,11604.0
2022-01-03 15:20:00,58.2,58.28,58.2,58.27,14960.0,53.6719,53.7457,53.6719,53.7365,14960.0
2022-01-03 15:25:00,58.28,58.29,58.23,58.24,16633.0,53.7457,53.7549,53.6996,53.7088,16633.0
2022-01-03 15:30:00,58.25,58.26,58.19,58.21,36658.0,53.718,53.7273,53.6627,53.6812,36658.0
2022-01-03 15:35:00,58.22,58.27,58.21,58.23,31623.0,53.6904,53.7365,53.6812,53.6996,31623.0
2022-01-03 15:40:00,58.23,58.24,58.16,58.18,45861.0,53.6996,53.7088,53.635,53.6535,45861.0
2022-01-03 15:45:00,58.18,58.29,58.18,58.29,30549.0,53.6535,53.7549,53.6535,53.7549,30549.0
2022-01-03 15:50:00,58.31,58.34,58.23,58.24,62284.0,53.7734,53.801,53.6996,53.7088,62284.0
2022-01-03 15:55:00,58.24,58.28,58.16,58.28,198496.0,53.7088,53.7457,53.635,53.7457,198496.0
2022-01-04 09:30:00,58.86,59.28,58.4,59.12,96039.0,54.2806,54.6679,53.8564,54.5204,96039.0
2022-01-04 09:35:00,59.14,59.23,59.06,59.15,43375.0,54.5388,54.6218,54.465,54.548,43375.0
2022-01-04 09:40:00,59.15,59.28,58.99,59.0,39475.0,54.548,54.6679,54.4005,54.4097,39475.0
2022-01-04 09:45:00,59.0,59.16,58.93,59.07,36266.0,54.4097,54.5572,54.3451,54.4742,36266.0
2022-01-04 09:50:00,59.07,59.23,59.04,59.19,40567.0,54.4742,54.6218,54.4466,54.5849,40567.0
2022-01-04 09:55:00,59.2,59.23,59.1,59.18,26383.0,54.5941,54.6218,54.5019,54.5757,26383.0
2022-01-04 10:00:00,59.17,59.24,59.07,59.23,33513.0,54.5665,54.631,54.4742,54.6218,33513.0
2022-01-04 10:05:00,59.22,59.22,59.09,59.18,42518.0,54.6126,54.6126,54.4927,54.5757,42518.0
2022-01-04 10:10:00,59.17,59.27,59.14,59.25,34405.0,54.5665,54.6587,54.5388,54.6402,34405.0
2022-01-04 10:15:00,59.25,59.28,59.17,59.26,38588.0,54.6402,54.6679,54.5665,54.6495,38588.0
2022-01-04 10:20:00,59.27,59.3,59.13,59.29,34690.0,54.6587,54.6863,54.5296,54.6771,34690.0
2022-01-04 10:25:00,59.29,59.3,59.11,59.21,41909.0,54.6771,54.6863,54.5111,54.6034,41909.0
2022-01-04 10:30:00,59.22,59.27,59.16,59.22,31694.0,54.6126,54.6587,54.5572,54.6126,31694.0
2022-01-04 10:35:00,59.19,59.32,59.18,59.31,29914.0,54.5849,54.7048,54.5757,54.6956,29914.0
2022-01-04 10:40:00,59.32,59.47,59.32,59.45,52287.0,54.7048,54.8431,54.7048,54.8247,52287.0
2022-01-04 10:45:00,59.44,59.52,59.4,59.45,49708.0,54.8155,54.8892,54.7786,54.8247,49708.0
2022-01-04 10:50:00,59.45,59.56,59.41,59.56,32410.0,54.8247,54.9261,54.7878,54.9261,32410.0
2022-01-04 10:55:00,59.55,59.56,59.45,59.51,27595.0,54.9169,54.9261,54.8247,54.88,27595.0
2022-01-04 11:00:00,59.51,59.52,59.33,59.41,30373.0,54.88,54.8892,54.714,54.7878,30373.0
2022-01-04 11:05:00,59.4,59.67,59.4,59.67,30484.0,54.7786,55.0276,54.7786,55.0276,30484.0
2022-01-04 11:10:00,59.66,59.67,59.58,59.64,26949.0,55.0183,55.0276,54.9446,54.9999,26949.0
2022-01-04 11:15:00,59.63,59.65,59.57,59.59,16728.0,54.9907,55.0091,54.9353,54.9538,16728.0
2022-01-04 11:20:00,59.6,59.62,59.52,59.55,27107.0,54.963,54.9815,54.8892,54.9169,27107.0
2022-01-04 11:25:00,59.55,59.58,59.5,59.58,34088.0,54.9169,54.9446,54.8708,54.9446,34088.0
2022-01-04 11:30:00,59.57,59.59,59.47,59.58,25710.0,54.9353,54.9538,54.8431,54.9446,25710.0
2022-01-04 11:35:00,59.58,59.6,59.49,59.6,40030.0,54.9446,54.963,54.8616,54.963,40030.0
2022-01-04 11:40:00,59.61,59.64,59.56,59.6,24364.0,54.9722,54.9999,54.9261,54.963,24364.0
2022-01-04 11:45:00,59.57,59.61,59.52,59.6,23567.0,54.9353,54.9722,54.8892,54.963,23567.0
2022-01-04 11:50:00,59.62,59.69,59.62,59.62,18247.0,54.9815,55.046,54.9815,54.9815,18247.0
2022-01-04 11:55:00,59.62,59.66,59.61,59.64,16901.0,54.9815,55.0183,54.9722,54.9999,16901.0
2022-01-04 12:00:00,59.63,59.67,59.62,59.66,11721.0,54.9907,55.0276,54.9815,55.0183,11721.0
2022-01-04 12:05:00,59.66,59.67,59.59,59.6,13160.0,55.0183,55.0276,54.9538,54.963,13160.0
2022-01-04 12:10:00,59.6,59.7,59.6,59.69,18712.0,54.963,55.0552,54.963,55.046,18712.0
2022-01-04 12:15:00,59.69,59.72,59.65,59.7,17714.0,55.046,55.0737,55.0091,55.0552,17714.0
2022-01-04 12:20:00,59.7,59.76,59.65,59.75,35856.0,55.0552,55.1106,55.0091,55.1013,35856.0
2022-01-04 12:25:00,59.74,59.84,59.74,59.8,36525.0,55.0921,55.1843,55.0921,55.1474,36525.0
2022-01-04 12:30:00,59.81,59.9,59.79,59.89,56797.0,55.1567,55.2397,55.1382,55.2304,56797.0
2022-01-04 12:35:00,59.88,59.92,59.84,59.9,41115.0,55.2212,55.2581,55.1843,55.2397,41115.0
2022-01-04 12:40:00,59.91,59.96,59.88,59.92,34325.0,55.2489,55.295,55.2212,55.2581,34325.0
2022-01-04 12:45:00,59.92,59.92,59.85,59.9,19995.0,55.2581,55.2581,55.1936,55.2397,19995.0
2022-01-04 12:50:00,59.9,59.97,59.9,59.96,13381.0,55.2397,55.3042,55.2397,55.295,13381.0
2022-01-04 12:55:00,59.96,59.97,59.89,59.9,23835.0,55.295,55.3042,55.2304,55.2397,23835.0
2022-01-04 13:00:00,59.9,59.95,59.85,59.94,44812.0,55.2397,55.2858,55.1936,55.2766,44812.0
2022-01-04 13:05:00,59.94,59.95,59.86,59.87,13777.0,55.2766,55.2858,55.2028,55.212,13777.0
2022-01-04 13:10:00,59.87,59.9,59.83,59.89,14328.0,55.212,55.2397,55.1751,55.2304,14328.0
2022-01-04 13:15:00,59.9,59.94,59.87,59.94,16313.0,55.2397,55.2766,55.212,55.2766,16313.0
2022-01-04 13:20:00,59.94,59.95,59.9,59.92,10933.0,55.2766,55.2858,55.2397,55.2581,10933.0
2022-01-04 13:25:00,59.93,59.95,59.92,59.93,15118.0,55.2673,55.2858,55.2581,55.2673,15118.0
2022-01-04 13:30:00,59.93,59.94,59.79,59.8,26404.0,55.2673,55.2766,55.1382,55.1474,26404.0
2022-01-04 13:35:00,59.8,59.86,59.8,59.83,22128.0,55.1474,55.2028,55.1474,55.1751,22128.0
2022-01-04 13:40:00,59.83,59.89,59.8,59.89,16442.0,55.1751,55.2304,55.1474,55.2304,16442.0
2022-01-04 13:45:00,59.88,59.94,59.87,59.88,22055.0,55.2212,55.2766,55.212,55.2212,22055.0
2022-01-04 13:50:00,59.87,59.88,59.8,59.82,21871.0,55.212,55.2212,55.1474,55.1659,21871.0
2022-01-04 13:55:00,59.83,59.83,59.79,59.82,14053.0,55.1751,55.1751,55.1382,55.1659,14053.0
2022-01-04 14:00:00,59.82,59.93,59.81,59.91,31372.0,55.1659,55.2673,55.1567,55.2489,31372.0
2022-01-04 14:05:00,59.9,59.98,59.85,59.98,36655.0,55.2397,55.3134,55.1936,55.3134,36655.0
2022-01-04 14:10:00,59.98,60.07,59.94,60.07,76544.0,55.3134,55.3964,55.2766,55.3964,76544.0
2022-01-04 14:15:00,60.06,60.12,60.04,60.08,53620.0,55.3872,55.4426,55.3688,55.4057,53620.0
2022-01-04 14:20:00,60.08,60.08,60.01,60.05,33310.0,55.4057,55.4057,55.3411,55.378,33310.0
2022-01-04 14:25:00,60.05,60.13,60.04,60.13,29350.0,55.378,55.4518,55.3688,55.4518,29350.0
2022-01-04 14:30:00,60.14,60.18,60.11,60.17,49737.0,55.461,55.4979,55.4333,55.4887,49737.0
2022-01-04 14:35:00,60.18,60.2,60.14,60.19,28417.0,55.4979,55.5163,55.461,55.5071,28417.0
2022-01-04 14:40:00,60.19,60.21,60.15,60.19,30623.0,55.5071,55.5255,55.4702,55.5071,30623.0
2022-01-04 14:45:00,60.19,60.23,60.18,60.21,35776.0,55.5071,55.544,55.4979,55.5255,35776.0
2022-01-04 14:50:00,60.21,60.24,60.19,60.22,32587.0,55.5255,55.5532,55.5071,55.5348,32587.0
2022-01-04 14:55:00,60.21,60.26,60.2,60.24,30578.0,55.5255,55.5717,55.5163,55.5532,30578.0
2022-01-04 15:00:00,60.23,60.32,60.21,60.28,42417.0,55.544,55.627,55.5255,55.5901,42417.0
2022-01-04 15:05:00,60.29,60.35,60.28,60.32,34903.0,55.5993,55.6547,55.5901,55.627,34903.0
2022-01-04 15:10:00,60.33,60.35,60.28,60.31,45992.0,55.6362,55.6547,55.5901,55.6178,45992.0
2022-01-04 15:15:00,60.32,60.36,60.24,60.24,99711.0,55.627,55.6639,55.5532,55.5532,99711.0
2022-01-04 15:20:00,60.24,60.29,60.22,60.25,40385.0,55.5532,55.5993,55.5348,55.5624,40385.0
2022-01-04 15:25:00,60.25,60.27,60.18,60.19,51170.0,55.5624,55.5809,55.4979,55.5071,51170.0
2022-01-04 15:30:00,60.2,60.2,60.12,60.15,50091.0,55.5163,55.5163,55.4426,55.4702,50091.0
2022-01-04 15:35:00,60.16,60.3,60.15,60.27,60506.0,55.4794,55.6085,55.4702,55.5809,60506.0
2022-01-04 15:40:00,60.27,60.32,60.25,60.3,62786.0,55.5809,55.627,55.5624,55.6085,62786.0
2022-01-04 15:45:00,60.3,60.36,60.27,60.28,82821.0,55.6085,55.6639,55.5809,55.5901,82821.0
2022-01-04 15:50:00,60.28,60.35,60.27,60.28,128104.0,55.5901,55.6547,55.5809,55.5901,128104.0
2022-01-04 15:55:00,60.29,60.29,60.14,60.19,333899.0,55.5993,55.5993,55.461,55.5071,333899.0
2022-01-05 09:30:00,60.36,61.11,60.11,61.11,179029.0,55.6639,56.3555,55.4333,56.3555,179029.0
2022-01-05 09:35:00,61.07,61.41,60.85,60.88,113722.0,56.3186,56.6322,56.1158,56.1434,113722.0
2022-01-05 09:40:00,60.88,60.94,60.74,60.86,34676.0,56.1434,56.1988,56.0143,56.125,34676.0
2022-01-05 09:45:00,60.88,60.91,60.67,60.85,45079.0,56.1434,56.1711,55.9498,56.1158,45079.0
2022-01-05 09:50:00,60.87,61.01,60.75,60.75,24404.0,56.1342,56.2633,56.0235,56.0235,24404.0
2022-01-05 09:55:00,60.76,60.83,60.68,60.8,21464.0,56.0328,56.0973,55.959,56.0696,21464.0
2022-01-05 10:00:00,60.8,60.81,60.54,60.6,48397.0,56.0696,56.0789,55.8299,55.8852,48397.0
2022-01-05 10:05:00,60.59,60.84,60.58,60.83,46780.0,55.876,56.1065,55.8668,56.0973,46780.0
2022-01-05 10:10:00,60.83,60.97,60.81,60.87,25299.0,56.0973,56.2264,56.0789,56.1342,25299.0
2022-01-05 10:15:00,60.88,61.04,60.87,60.95,41684.0,56.1434,56.291,56.1342,56.208,41684.0
2022-01-05 10:20:00,60.97,61.02,60.92,61.02,27179.0,56.2264,56.2725,56.1803,56.2725,27179.0
2022-01-05 10:25:00,61.02,61.08,60.95,61.05,30931.0,56.2725,56.3279,56.208,56.3002,30931.0
2022-01-05 10:30:00,61.04,61.17,61.02,61.12,20052.0,56.291,56.4109,56.2725,56.3647,20052.0
2022-01-05 10:35:00,61.1,61.14,61.02,61.08,21714.0,56.3463,56.3832,56.2725,56.3279,21714.0
2022-01-05 10:40:00,61.1,61.1,60.87,60.96,25394.0,56.3463,56.3463,56.1342,56.2172,25394.0
2022-01-05 10:45:00,60.94,60.97,60.88,60.95,14925.0,56.1988,56.2264,56.1434,56.208,14925.0
2022-01-05 10:50:00,60.94,60.94,60.86,60.87,29819.0,56.1988,56.1988,56.125,56.1342,29819.0
2022-01-05 10:55:00,60.87,60.9,60.69,60.73,26147.0,56.1342,56.1619,55.9682,56.0051,26147.0
2022-01-05 11:00:00,60.72,60.74,60.62,60.65,26951.0,55.9959,56.0143,55.9037,55.9313,26951.0
2022-01-05 11:05:00,60.65,60.8,60.6,60.76,109248.0,55.9313,56.0696,55.8852,56.0328,109248.0
2022-01-05 11:10:00,60.76,60.88,60.75,60.87,43625.0,56.0328,56.1434,56.0235,56.1342,43625.0
2022-01-05 11:15:00,60.86,60.86,60.74,60.86,20206.0,56.125,56.125,56.0143,56.125,20206.0
2022-01-05 11:20:00,60.86,60.94,60.86,60.93,12861.0,56.125,56.1988,56.125,56.1895,12861.0
2022-01-05 11:25:00,60.94,60.94,60.84,60.85,15357.0,56.1988,56.1988,56.1065,56.1158,15357.0
2022-01-05 11:30:00,60.84,60.89,60.8,60.89,17572.0,56.1065,56.1526,56.0696,56.1526,17572.0
2022-01-05 11:35:00,60.88,60.91,60.84,60.86,16972.0,56.1434,56.1711,56.1065,56.125,16972.0
2022-01-05 11:40:00,60.86,60.93,60.83,60.88,16900.0,56.125,56.1895,56.0973,56.1434,16900.0
2022-01-05 11:45:00,60.88,60.92,60.81,60.92,19590.0,56.1434,56.1803,56.0789,56.1803,19590.0
2022-01-05 11:50:00,60.91,60.91,60.81,60.84,23303.0,56.1711,56.1711,56.0789,56.1065,23303.0
2022-01-05 11:55:00,60.83,60.86,60.79,60.83,14453.0,56.0973,56.125,56.0604,56.0973,14453.0
2022-01-05 12:00:00,60.83,60.92,60.8,60.92,16387.0,56.0973,56.1803,56.0696,56.1803,16387.0
2022-01-05 12:05:00,60.92,61.04,60.9,61.04,25865.0,56.1803,56.291,56.1619,56.291,25865.0
2022-01-05 12:10:00,61.05,61.07,61.01,61.06,17654.0,56.3002,56.3186,56.2633,56.3094,17654.0
2022-01-05 12:15:00,61.07,61.13,61.06,61.13,15484.0,56.3186,56.374,56.3094,56.374,15484.0
2022-01-05 12:20:00,61.13,61.18,61.13,61.13,10034.0,56.374,56.4201,56.374,56.374,10034.0
2022-01-05 12:25:00,61.13,61.19,61.12,61.14,24872.0,56.374,56.4293,56.3647,56.3832,24872.0
2022-01-05 12:30:00,61.14,61.2,61.13,61.14,15762.0,56.3832,56.4385,56.374,56.3832,15762.0
2022-01-05 12:35:00,61.14,61.22,61.13,61.2,27650.0,56.3832,56.457,56.374,56.4385,27650.0
2022-01-05 12:40:00,61.19,61.19,61.08,61.09,22886.0,56.4293,56.4293,56.3279,56.3371,22886.0
2022-01-05 12:45:00,61.09,61.09,60.9,60.93,15625.0,56.3371,56.3371,56.1619,56.1895,15625.0
2022-01-05 12:50:00,60.94,60.99,60.94,60.96,32313.0,56.1988,56.2449,56.1988,56.2172,32313.0
2022-01-05 12:55:00,60.96,60.99,60.91,60.97,21567.0,56.2172,56.2449,56.1711,56.2264,21567.0
2022-01-05 13:00:00,60.96,61.01,60.94,60.99,18377.0,56.2172,56.2633,56.1988,56.2449,18377.0
2022-01-05 13:05:00,61.0,61.05,60.94,60.96,16149.0,56.2541,56.3002,56.1988,56.2172,16149.0
2022-01-05 13:10:00,60.95,60.98,60.85,60.87,15481.0,56.208,56.2356,56.1158,56.1342,15481.0
2022-01-05 13:15:00,60.87,60.9,60.82,60.84,23777.0,56.1342,56.1619,56.0881,56.1065,23777.0
2022-01-05 13:20:00,60.84,60.86,60.77,60.78,13534.0,56.1065,56.125,56.042,56.0512,13534.0
2022-01-05 13:25:00,60.78,60.78,60.72,60.75,9741.0,56.0512,56.0512,55.9959,56.0235,9741.0
2022-01-05 13:30:00,60.75,60.8,60.74,60.77,14046.0,56.0235,56.0696,56.0143,56.042,14046.0
2022-01-05 13:35:00,60.78,60.81,60.77,60.81,15328.0,56.0512,56.0789,56.042,56.0789,15328.0
2022-01-05 13:40:00,60.81,60.83,60.77,60.78,14277.0,56.0789,56.0973,56.042,56.0512,14277.0
2022-01-05 13:45:00,60.78,60.8,60.76,60.77,12682.0,56.0512,56.0696,56.0328,56.042,12682.0
2022-01-05 13:50:00,60.78,60.78,60.72,60.77,16124.0,56.0512,56.0512,55.9959,56.042,16124.0
2022-01-05 13:55:00,60.76,60.8,60.76,60.79,21045.0,56.0328,56.0696,56.0328,56.0604,21045.0
2022-01-05 14:00:00,60.79,60.79,60.64,60.67,37326.0,56.0604,56.0604,55.9221,55.9498,37326.0
2022-01-05 14:05:00,60.67,60.73,60.62,60.64,34824.0,55.9498,56.0051,55.9037,55.9221,34824.0
2022-01-05 14:10:00,60.63,60.64,60.56,60.6,28209.0,55.9129,55.9221,55.8483,55.8852,28209.0
2022-01-05 14:15:00,60.59,60.6,60.41,60.42,25871.0,55.876,55.8852,55.71,55.7192,25871.0
2022-01-05 14:20:00,60.43,60.51,60.42,60.49,21544.0,55.7284,55.8022,55.7192,55.7838,21544.0
2022-01-05 14:25:00,60.48,60.51,60.37,60.37,42764.0,55.7745,55.8022,55.6731,55.6731,42764.0
2022-01-05 14:30:00,60.37,60.42,60.33,60.34,19705.0,55.6731,55.7192,55.6362,55.6454,19705.0
2022-01-05 14:35:00,60.33,60.43,60.32,60.4,33229.0,55.6362,55.7284,55.627,55.7008,33229.0
2022-01-05 14:40:00,60.39,60.39,60.21,60.23,24498.0,55.6915,55.6915,55.5255,55.544,24498.0
2022-01-05 14:45:00,60.23,60.23,60.16,60.18,16080.0,55.544,55.544,55.4794,55.4979,16080.0
2022-01-05 14:50:00,60.19,60.24,60.13,60.15,20053.0,55.5071,55.5532,55.4518,55.4702,20053.0
2022-01-05 14:55:00,60.14,60.32,60.14,60.3,22177.0,55.461,55.627,55.461,55.6085,22177.0
2022-01-05 15:00:00,60.28,60.33,60.22,60.23,17149.0,55.5901,55.6362,55.5348,55.544,17149.0
2022-01-05 15:05:00,60.23,60.24,60.11,60.19,27365.0,55.544,55.5532,55.4333,55.5071,27365.0
2022-01-05 15:10:00,60.19,60.22,60.12,60.14,16622.0,55.5071,55.5348,55.4426,55.461,16622.0
2022-01-05 15:15:00,60.13,60.27,60.07,60.27,22064.0,55.4518,55.5809,55.3964,55.5809,22064.0
2022-01-05 15:20:00,60.27,60.34,60.17,60.19,47291.0,55.5809,55.6454,55.4887,55.5071,47291.0
2022-01-05 15:25:00,60.18,60.25,60.14,60.24,61693.0,55.4979,55.5624,55.461,55.5532,61693.0
2022-01-05 15:30:00,60.22,60.22,60.11,60.14,53073.0,55.5348,55.5348,55.4333,55.461,53073.0
2022-01-05 15:35:00,60.15,60.28,60.14,60.15,71567.0,55.4702,55.5901,55.461,55.4702,71567.0
2022-01-05 15:40:00,60.15,60.21,60.1,60.18,82271.0,55.4702,55.5255,55.4241,55.4979,82271.0
2022-01-05 15:45:00,60.18,60.19,60.0,60.01,70756.0,55.4979,55.5071,55.3319,55.3411,70756.0
2022-01-05 15:50:00,60.0,60.15,59.99,60.14,107105.0,55.3319,55.4702,55.3227,55.461,107105.0
2022-01-05 15:55:00,60.13,60.16,60.04,60.09,290398.0,55.4518,55.4794,55.3688,55.4149,290398.0
2022-01-06 09:30:00,60.74,61.0,60.48,60.72,92120.0,56.0143,56.2541,55.7745,55.9959,92120.0
2022-01-06 09:35:00,60.78,60.9,60.47,60.85,46084.0,56.0512,56.1619,55.7653,56.1158,46084.0
2022-01-06 09:40:00,60.84,61.0,60.79,60.86,24171.0,56.1065,56.2541,56.0604,56.125,24171.0
2022-01-06 09:45:00,60.88,60.89,60.7,60.79,31684.0,56.1434,56.1526,55.9774,56.0604,31684.0
2022-01-06 09:50:00,60.81,60.86,60.67,60.68,26147.0,56.0789,56.125,55.9498,55.959,26147.0
2022-01-06 09:55:00,60.7,60.72,60.58,60.63,19063.0,55.9774,55.9959,55.8668,55.9129,19063.0
2022-01-06 10:00:00,60.63,60.89,60.55,60.87,33141.0,55.9129,56.1526,55.8391,56.1342,33141.0
2022-01-06 10:05:00,60.84,60.85,60.7,60.85,40111.0,56.1065,56.1158,55.9774,56.1158,40111.0
2022-01-06 10:10:00,60.88,60.89,60.68,60.7,25346.0,56.1434,56.1526,55.959,55.9774,25346.0
2022-01-06 10:15:00,60.72,60.73,60.44,60.44,21987.0,55.9959,56.0051,55.7377,55.7377,21987.0
2022-01-06 10:20:00,60.44,60.6,60.44,60.56,23435.0,55.7377,55.8852,55.7377,55.8483,23435.0
2022-01-06 10:25:00,60.56,60.71,60.54,60.55,26425.0,55.8483,55.9866,55.8299,55.8391,26425.0
2022-01-06 10:30:00,60.56,60.68,60.52,60.64,27082.0,55.8483,55.959,55.8114,55.9221,27082.0
2022-01-06 10:35:00,60.61,60.66,60.5,60.59,21294.0,55.8944,55.9405,55.793,55.876,21294.0
2022-01-06 10:40:00,60.58,60.66,60.58,60.63,16651.0,55.8668,55.9405,55.8668,55.9129,16651.0
2022-01-06 10:45:00,60.62,60.67,60.59,60.59,19236.0,55.9037,55.9498,55.876,55.876,19236.0
2022-01-06 10:50:00,60.6,60.63,60.5,60.54,24847.0,55.8852,55.9129,55.793,55.8299,24847.0
2022-01-06 10:55:00,60.56,60.62,60.34,60.35,36516.0,55.8483,55.9037,55.6454,55.6547,36516.0
2022-01-06 11:00:00,60.35,60.35,60.13,60.2,51267.0,55.6547,55.6547,55.4518,55.5163,51267.0
2022-01-06 11:05:00,60.21,60.38,60.19,60.33,20610.0,55.5255,55.6823,55.5071,55.6362,20610.0
2022-01-06 11:10:00,60.31,60.33,60.18,60.26,57289.0,55.6178,55.6362,55.4979,55.5717,57289.0
2022-01-06 11:15:00,60.27,60.37,60.26,60.35,75739.0,55.5809,55.6731,55.5717,55.6547,75739.0
2022-01-06 11:20:00,60.35,60.54,60.35,60.52,50091.0,55.6547,55.8299,55.6547,55.8114,50091.0
2022-01-06 11:25:00,60.52,60.58,60.44,60.56,30287.0,55.8114,55.8668,55.7377,55.8483,30287.0
2022-01-06 11:30:00,60.55,60.72,60.52,60.67,25842.0,55.8391,55.9959,55.8114,55.9498,25842.0
2022-01-06 11:35:00,60.68,60.75,60.67,60.7,20204.0,55.959,56.0235,55.9498,55.9774,20204.0
2022-01-06 11:40:00,60.69,60.71,60.58,60.59,24645.0,55.9682,55.9866,55.8668,55.876,24645.0
2022-01-06 11:45:00,60.6,60.71,60.6,60.71,15787.0,55.8852,55.9866,55.8852,55.9866,15787.0
2022-01-06 11:50:00,60.71,60.74,60.66,60.72,16979.0,55.9866,56.0143,55.9405,55.9959,16979.0
2022-01-06 11:55:00,60.73,60.8,60.69,60.8,18295.0,56.0051,56.0696,55.9682,56.0696,18295.0
2022-01-06 12:00:00,60.79,60.8,60.74,60.79,20809.0,56.0604,56.0696,56.0143,56.0604,20809.0
2022-01-06 12:05:00,60.79,60.91,60.77,60.91,25790.0,56.0604,56.1711,56.042,56.1711,25790.0
2022-01-06 12:10:00,60.92,60.95,60.89,60.92,14064.0,56.1803,56.208,56.1526,56.1803,14064.0
2022-01-06 12:15:00,60.95,60.97,60.92,60.97,13293.0,56.208,56.2264,56.1803,56.2264,13293.0
2022-01-06 12:20:00,60.98,61.09,60.97,61.05,22388.0,56.2356,56.3371,56.2264,56.3002,22388.0
2022-01-06 12:25:00,61.03,61.14,61.02,61.12,18949.0,56.2818,56.3832,56.2725,56.3647,18949.0
2022-01-06 12:30:00,61.12,61.15,61.08,61.13,22708.0,56.3647,56.3924,56.3279,56.374,22708.0
2022-01-06 12:35:00,61.12,61.19,61.1,61.15,33481.0,56.3647,56.4293,56.3463,56.3924,33481.0
2022-01-06 12:40:00,61.16,61.2,61.14,61.19,39120.0,56.4016,56.4385,56.3832,56.4293,39120.0
2022-01-06 12:45:00,61.19,61.19,61.12,61.17,30347.0,56.4293,56.4293,56.3647,56.4109,30347.0
2022-01-06 12:50:00,61.16,61.2,61.15,61.19,24810.0,56.4016,56.4385,56.3924,56.4293,24810.0
2022-01-06 12:55:00,61.18,61.2,61.13,61.16,22643.0,56.4201,56.4385,56.374,56.4016,22643.0
2022-01-06 13:00:00,61.16,61.16,61.09,61.12,19362.0,56.4016,56.4016,56.3371,56.3647,19362.0
2022-01-06 13:05:00,61.12,61.17,61.11,61.15,8761.0,56.3647,56.4109,56.3555,56.3924,8761.0
2022-01-06 13:10:00,61.15,61.18,61.12,61.13,13252.0,56.3924,56.4201,56.3647,56.374,13252.0
2022-01-06 13:15:00,61.13,61.16,61.09,61.16,13506.0,56.374,56.4016,56.3371,56.4016,13506.0
2022-01-06 13:20:00,61.17,61.2,61.13,61.13,12945.0,56.4109,56.4385,56.374,56.374,12945.0
2022-01-06 13:25:00,61.14,61.18,61.09,61.17,79653.0,56.3832,56.4201,56.3371,56.4109,79653.0
2022-01-06 13:30:00,61.16,61.22,61.13,61.22,22450.0,56.4016,56.457,56.374,56.457,22450.0
2022-01-06 13:35:00,61.22,61.25,61.15,61.16,23506.0,56.457,56.4846,56.3924,56.4016,23506.0
2022-01-06 13:40:00,61.16,61.19,61.13,61.14,27692.0,56.4016,56.4293,56.374,56.3832,27692.0
2022-01-06 13:45:00,61.13,61.19,61.11,61.14,41784.0,56.374,56.4293,56.3555,56.3832,41784.0
2022-01-06 13:50:00,61.13,61.13,61.07,61.12,49301.0,56.374,56.374,56.3186,56.3647,49301.0
2022-01-06 13:55:00,61.12,61.13,61.06,61.11,15019.0,56.3647,56.374,56.3094,56.3555,15019.0
2022-01-06 14:00:00,61.1,61.12,61.04,61.04,22101.0,56.3463,56.3647,56.291,56.291,22101.0
2022-01-06 14:05:00,61.03,61.05,60.98,61.05,20667.0,56.2818,56.3002,56.2356,56.3002,20667.0
2022-01-06 14:10:00,61.05,61.09,60.96,61.03,26531.0,56.3002,56.3371,56.2172,56.2818,26531.0
2022-01-06 14:15:00,61.04,61.1,61.04,61.08,13057.0,56.291,56.3463,56.291,56.3279,13057.0
2022-01-06 14:20:00,61.09,61.1,61.04,61.04,14107.0,56.3371,56.3463,56.291,56.291,14107.0
2022-01-06 14:25:00,61.04,61.05,61.02,61.04,12802.0,56.291,56.3002,56.2725,56.291,12802.0
2022-01-06 14:30:00,61.05,61.1,61.03,61.09,35566.0,56.3002,56.3463,56.2818,56.3371,35566.0
2022-01-06 14:35:00,61.09,61.21,61.09,61.21,17362.0,56.3371,56.4477,56.3371,56.4477,17362.0
2022-01-06 14:40:00,61.2,61.21,61.12,61.13,36687.0,56.4385,56.4477,56.3647,56.374,36687.0
2022-01-06 14:45:00,61.12,61.14,61.02,61.08,25193.0,56.3647,56.3832,56.2725,56.3279,25193.0
2022-01-06 14:50:00,61.08,61.09,61.05,61.09,41046.0,56.3279,56.3371,56.3002,56.3371,41046.0
2022-01-06 14:55:00,61.1,61.16,61.07,61.14,29421.0,56.3463,56.4016,56.3186,56.3832,29421.0
2022-01-06 15:00:00,61.15,61.18,61.08,61.08,17363.0,56.3924,56.4201,56.3279,56.3279,17363.0
2022-01-06 15:05:00,61.09,61.13,61.04,61.05,16888.0,56.3371,56.374,56.291,56.3002,16888.0
2022-01-06 15:10:00,61.04,61.11,61.02,61.04,43470.0,56.291,56.3555,56.2725,56.291,43470.0
2022-01-06 15:15:00,61.05,61.06,60.98,60.98,14780.0,56.3002,56.3094,56.2356,56.2356,14780.0
2022-01-06 15:20:00,60.99,61.04,60.95,61.04,17114.0,56.2449,56.291,56.208,56.291,17114.0
2022-01-06 15:25:00,61.03,61.11,61.02,61.09,20204.0,56.2818,56.3555,56.2725,56.3371,20204.0
2022-01-06 15:30:00,61.09,61.11,61.02,61.1,31069.0,56.3371,56.3555,56.2725,56.3463,31069.0
2022-01-06 15:35:00,61.1,61.14,61.05,61.1,39320.0,56.3463,56.3832,56.3002,56.3463,39320.0
2022-01-06 15:40:00,61.11,61.17,61.05,61.17,44008.0,56.3555,56.4109,56.3002,56.4109,44008.0
2022-01-06 15:45:00,61.16,61.2,61.13,61.19,74134.0,56.4016,56.4385,56.374,56.4293,74134.0
2022-01-06 15:50:00,61.19,61.22,61.1,61.12,79710.0,56.4293,56.457,56.3463,56.3647,79710.0
2022-01-06 15:55:00,61.12,61.24,61.1,61.19,276598.0,56.3647,56.4754,56.3463,56.4293,276598.0
2022-01-07 09:30:00,61.37,61.41,60.96,61.32,90303.0,56.5953,56.6322,56.2172,56.5492,90303.0
2022-01-07 09:35:00,61.33,61.45,61.26,61.33,29523.0,56.5584,56.6691,56.4939,56.5584,29523.0
2022-01-07 09:40:00,61.34,61.46,61.16,61.41,53871.0,56.5676,56.6783,56.4016,56.6322,53871.0
2022-01-07 09:45:00,61.42,61.48,61.36,61.48,189349.0,56.6414,56.6967,56.5861,56.6967,189349.0
2022-01-07 09:50:00,61.48,61.49,61.35,61.47,51741.0,56.6967,56.706,56.5769,56.6875,51741.0
2022-01-07 09:55:00,61.47,61.55,61.45,61.55,29089.0,56.6875,56.7613,56.6691,56.7613,29089.0
2022-01-07 10:00:00,61.55,61.67,61.45,61.64,33036.0,56.7613,56.872,56.6691,56.8443,33036.0
2022-01-07 10:05:00,61.65,61.65,61.5,61.56,22919.0,56.8535,56.8535,56.7152,56.7705,22919.0
2022-01-07 10:10:00,61.54,61.63,61.47,61.59,16027.0,56.7521,56.8351,56.6875,56.7982,16027.0
2022-01-07 10:15:00,61.58,61.58,61.5,61.53,15095.0,56.789,56.789,56.7152,56.7429,15095.0
2022-01-07 10:20:00,61.53,61.68,61.5,61.65,25805.0,56.7429,56.8812,56.7152,56.8535,25805.0
2022-01-07 10:25:00,61.66,61.79,61.65,61.73,26452.0,56.8627,56.9826,56.8535,56.9273,26452.0
2022-01-07 10:30:00,61.72,61.73,61.59,61.61,25112.0,56.9181,56.9273,56.7982,56.8166,25112.0
2022-01-07 10:35:00,61.61,61.71,61.61,61.65,19129.0,56.8166,56.9088,56.8166,56.8535,19129.0
2022-01-07 10:40:00,61.67,61.71,61.55,61.7,23961.0,56.872,56.9088,56.7613,56.8996,23961.0
2022-01-07 10:45:00,61.69,61.71,61.65,61.67,16397.0,56.8904,56.9088,56.8535,56.872,16397.0
2022-01-07 10:50:00,61.67,61.68,61.55,61.57,23422.0,56.872,56.8812,56.7613,56.7797,23422.0
2022-01-07 10:55:00,61.57,61.64,61.56,61.57,17848.0,56.7797,56.8443,56.7705,56.7797,17848.0
2022-01-07 11:00:00,61.58,61.62,61.51,61.57,26649.0,56.789,56.8258,56.7244,56.7797,26649.0
2022-01-07 11:05:00,61.56,61.7,61.56,61.63,19719.0,56.7705,56.8996,56.7705,56.8351,19719.0
2022-01-07 11:10:00,61.63,61.64,61.54,61.59,43218.0,56.8351,56.8443,56.7521,56.7982,43218.0
2022-01-07 11:15:00,61.59,61.61,61.47,61.61,38513.0,56.7982,56.8166,56.6875,56.8166,38513.0
2022-01-07 11:20:00,61.61,61.76,61.61,61.75,16925.0,56.8166,56.955,56.8166,56.9457,16925.0
2022-01-07 11:25:00,61.74,61.81,61.71,61.8,14678.0,56.9365,57.0011,56.9088,56.9918,14678.0
2022-01-07 11:30:00,61.79,61.9,61.78,61.89,27511.0,56.9826,57.0841,56.9734,57.0748,27511.0
2022-01-07 11:35:00,61.87,62.0,61.84,61.98,34432.0,57.0564,57.1763,57.0287,57.1578,34432.0
2022-01-07 11:40:00,61.98,62.08,61.97,62.03,33130.0,57.1578,57.2501,57.1486,57.204,33130.0
2022-01-07 11:45:00,62.03,62.13,62.02,62.13,33819.0,57.204,57.2962,57.1947,57.2962,33819.0
2022-01-07 11:50:00,62.15,62.18,62.12,62.18,32065.0,57.3146,57.3423,57.2869,57.3423,32065.0
2022-01-07 11:55:00,62.17,62.26,62.15,62.25,31466.0,57.3331,57.4161,57.3146,57.4068,31466.0
2022-01-07 12:00:00,62.26,62.27,62.19,62.2,16278.0,57.4161,57.4253,57.3515,57.3607,16278.0
2022-01-07 12:05:00,62.22,62.29,62.2,62.21,20924.0,57.3792,57.4437,57.3607,57.3699,20924.0
2022-01-07 12:10:00,62.21,62.35,62.2,62.35,27652.0,57.3699,57.4991,57.3607,57.4991,27652.0
2022-01-07 12:15:00,62.34,62.38,62.28,62.28,22814.0,57.4898,57.5267,57.4345,57.4345,22814.0
2022-01-07 12:20:00,62.29,62.36,62.27,62.29,34061.0,57.4437,57.5083,57.4253,57.4437,34061.0
2022-01-07 12:25:00,62.28,62.34,62.25,62.34,14336.0,57.4345,57.4898,57.4068,57.4898,14336.0
2022-01-07 12:30:00,62.33,62.35,62.26,62.26,12709.0,57.4806,57.4991,57.4161,57.4161,12709.0
2022-01-07 12:35:00,62.27,62.33,62.22,62.22,143461.0,57.4253,57.4806,57.3792,57.3792,143461.0
2022-01-07 12:40:00,62.22,62.27,62.15,62.16,29262.0,57.3792,57.4253,57.3146,57.3238,29262.0
2022-01-07 12:45:00,62.16,62.18,62.11,62.12,15088.0,57.3238,57.3423,57.2777,57.2869,15088.0
2022-01-07 12:50:00,62.1,62.11,62.08,62.1,7446.0,57.2685,57.2777,57.2501,57.2685,7446.0
2022-01-07 12:55:00,62.11,62.17,62.1,62.17,15048.0,57.2777,57.3331,57.2685,57.3331,15048.0
2022-01-07 13:00:00,62.17,62.2,62.14,62.19,22338.0,57.3331,57.3607,57.3054,57.3515,22338.0
2022-01-07 13:05:00,62.2,62.23,62.2,62.2,21354.0,57.3607,57.3884,57.3607,57.3607,21354.0
2022-01-07 13:10:00,62.2,62.23,62.18,62.18,24637.0,57.3607,57.3884,57.3423,57.3423,24637.0
2022-01-07 13:15:00,62.17,62.18,62.06,62.07,30928.0,57.3331,57.3423,57.2316,57.2408,30928.0
2022-01-07 13:20:00,62.07,62.11,62.06,62.1,40629.0,57.2408,57.2777,57.2316,57.2685,40629.0
2022-01-07 13:25:00,62.1,62.13,62.06,62.1,32454.0,57.2685,57.2962,57.2316,57.2685,32454.0
2022-01-07 13:30:00,62.09,62.12,62.07,62.12,18925.0,57.2593,57.2869,57.2408,57.2869,18925.0
2022-01-07 13:35:00,62.12,62.19,62.11,62.14,23226.0,57.2869,57.3515,57.2777,57.3054,23226.0
2022-01-07 13:40:00,62.14,62.17,62.13,62.15,19641.0,57.3054,57.3331,57.2962,57.3146,19641.0
2022-01-07 13:45:00,62.15,62.16,62.12,62.13,17334.0,57.3146,57.3238,57.2869,57.2962,17334.0
2022-01-07 13:50:00,62.13,62.21,62.11,62.2,15383.0,57.2962,57.3699,57.2777,57.3607,15383.0
2022-01-07 13:55:00,62.2,62.2,62.16,62.18,12670.0,57.3607,57.3607,57.3238,57.3423,12670.0
2022-01-07 14:00:00,62.19,62.23,62.18,62.2,18316.0,57.3515,57.3884,57.3423,57.3607,18316.0
2022-01-07 14:05:00,62.19,62.22,62.17,62.19,16258.0,57.3515,57.3792,57.3331,57.3515,16258.0
2022-01-07 14:10:00,62.2,62.23,62.13,62.14,19373.0,57.3607,57.3884,57.2962,57.3054,19373.0
2022-01-07 14:15:00,62.15,62.21,62.14,62.21,16494.0,57.3146,57.3699,57.3054,57.3699,16494.0
2022-01-07 14:20:00,62.21,62.23,62.12,62.12,21907.0,57.3699,57.3884,57.2869,57.2869,21907.0
2022-01-07 14:25:00,62.12,62.12,62.08,62.1,17072.0,57.2869,57.2869,57.2501,57.2685,17072.0
2022-01-07 14:30:00,62.08,62.1,61.99,62.0,15434.0,57.2501,57.2685,57.1671,57.1763,15434.0
2022-01-07 14:35:00,62.0,62.06,61.97,62.05,20577.0,57.1763,57.2316,57.1486,57.2224,20577.0
2022-01-07 14:40:00,62.05,62.09,61.99,62.01,24255.0,57.2224,57.2593,57.1671,57.1855,24255.0
2022-01-07 14:45:00,62.01,62.04,61.99,62.0,26486.0,57.1855,57.2132,57.1671,57.1763,26486.0
2022-01-07 14:50:00,62.0,62.03,61.99,62.02,20036.0,57.1763,57.204,57.1671,57.1947,20036.0
2022-01-07 14:55:00,62.01,62.02,62.0,62.01,21135.0,57.1855,57.1947,57.1763,57.1855,21135.0
2022-01-07 15:00:00,62.01,62.06,61.98,62.01,20790.0,57.1855,57.2316,57.1578,57.1855,20790.0
2022-01-07 15:05:00,62.0,62.03,61.98,62.03,34339.0,57.1763,57.204,57.1578,57.204,34339.0
2022-01-07 15:10:00,62.03,62.03,61.97,61.98,31274.0,57.204,57.204,57.1486,57.1578,31274.0
2022-01-07 15:15:00,61.98,62.05,61.97,62.05,46139.0,57.1578,57.2224,57.1486,57.2224,46139.0
2022-01-07 15:20:00,62.04,62.05,61.99,62.04,36936.0,57.2132,57.2224,57.1671,57.2132,36936.0
2022-01-07 15:25:00,62.03,62.1,62.0,62.1,39906.0,57.204,57.2685,57.1763,57.2685,39906.0
2022-01-07 15:30:00,62.09,62.13,62.05,62.09,48364.0,57.2593,57.2962,57.2224,57.2593,48364.0
2022-01-07 15:35:00,62.08,62.15,62.06,62.14,47422.0,57.2501,57.3146,57.2316,57.3054,47422.0
2022-01-07 15:40:00,62.15,62.19,62.14,62.15,51765.0,57.3146,57.3515,57.3054,57.3146,51765.0
2022-01-07 15:45:00,62.14,62.23,62.13,62.15,70115.0,57.3054,57.3884,57.2962,57.3146,70115.0
2022-01-07 15:50:00,62.15,62.19,62.09,62.14,107792.0,57.3146,57.3515,57.2593,57.3054,107792.0
2022-01-07 15:55:00,62.14,62.24,62.13,62.16,243390.0,57.3054,57.3976,57.2962,57.3238,243390.0
2022-01-10 09:30:00,62.6,62.85,62.18,62.83,117375.0,57.7296,57.9602,57.3423,57.9417,117375.0
2022-01-10 09:35:00,62.82,62.82,62.68,62.77,115382.0,57.9325,57.9325,57.8034,57.8864,115382.0
2022-01-10 09:40:00,62.76,62.81,62.66,62.69,91191.0,57.8772,57.9233,57.7849,57.8126,91191.0
2022-01-10 09:45:00,62.68,62.74,62.46,62.47,96392.0,57.8034,57.8587,57.6005,57.6097,96392.0
2022-01-10 09:50:00,62.47,62.59,62.35,62.58,283440.0,57.6097,57.7204,57.4991,57.7112,283440.0
2022-01-10 09:55:00,62.59,62.74,62.56,62.67,56157.0,57.7204,57.8587,57.6927,57.7942,56157.0
2022-01-10 10:00:00,62.65,62.65,62.38,62.39,60472.0,57.7757,57.7757,57.5267,57.5359,60472.0
2022-01-10 10:05:00,62.39,62.68,62.36,62.65,26151.0,57.5359,57.8034,57.5083,57.7757,26151.0
2022-01-10 10:10:00,62.63,62.63,62.35,62.39,31710.0,57.7573,57.7573,57.4991,57.5359,31710.0
2022-01-10 10:15:00,62.38,62.45,62.3,62.33,110899.0,57.5267,57.5913,57.4529,57.4806,110899.0
2022-01-10 10:20:00,62.33,62.47,62.33,62.42,31078.0,57.4806,57.6097,57.4806,57.5636,31078.0
2022-01-10 10:25:00,62.43,62.44,62.36,62.43,45116.0,57.5728,57.5821,57.5083,57.5728,45116.0
2022-01-10 10:30:00,62.42,62.66,62.42,62.56,54323.0,57.5636,57.7849,57.5636,57.6927,54323.0
2022-01-10 10:35:00,62.56,62.63,62.52,62.58,21074.0,57.6927,57.7573,57.6558,57.7112,21074.0
2022-01-10 10:40:00,62.58,62.6,62.4,62.51,49335.0,57.7112,57.7296,57.5452,57.6466,49335.0
2022-01-10 10:45:00,62.52,62.57,62.36,62.36,20659.0,57.6558,57.7019,57.5083,57.5083,20659.0
2022-01-10 10:50:00,62.36,62.45,62.31,62.41,18758.0,57.5083,57.5913,57.4622,57.5544,18758.0
2022-01-10 10:55:00,62.42,62.48,62.38,62.44,25269.0,57.5636,57.6189,57.5267,57.5821,25269.0
2022-01-10 11:00:00,62.41,62.43,62.28,62.36,30898.0,57.5544,57.5728,57.4345,57.5083,30898.0
2022-01-10 11:05:00,62.34,62.52,62.33,62.5,20579.0,57.4898,57.6558,57.4806,57.6374,20579.0
2022-01-10 11:10:00,62.49,62.78,62.48,62.72,119435.0,57.6282,57.8956,57.6189,57.8403,119435.0
2022-01-10 11:15:00,62.72,62.73,62.6,62.61,31504.0,57.8403,57.8495,57.7296,57.7388,31504.0
2022-01-10 11:20:00,62.6,62.64,62.57,62.58,14145.0,57.7296,57.7665,57.7019,57.7112,14145.0
2022-01-10 11:25:00,62.57,62.64,62.57,62.61,13150.0,57.7019,57.7665,57.7019,57.7388,13150.0
2022-01-10 11:30:00,62.6,62.61,62.36,62.36,22169.0,57.7296,57.7388,57.5083,57.5083,22169.0
2022-01-10 11:35:00,62.35,62.37,62.29,62.3,19606.0,57.4991,57.5175,57.4437,57.4529,19606.0
2022-01-10 11:40:00,62.29,62.31,62.2,62.28,30731.0,57.4437,57.4622,57.3607,57.4345,30731.0
2022-01-10 11:45:00,62.29,62.36,62.2,62.3,21003.0,57.4437,57.5083,57.3607,57.4529,21003.0
2022-01-10 11:50:00,62.3,62.3,62.18,62.18,22117.0,57.4529,57.4529,57.3423,57.3423,22117.0
2022-01-10 11:55:00,62.17,62.24,62.16,62.23,18818.0,57.3331,57.3976,57.3238,57.3884,18818.0
2022-01-10 12:00:00,62.21,62.24,62.15,62.16,15191.0,57.3699,57.3976,57.3146,57.3238,15191.0
2022-01-10 12:05:00,62.16,62.23,62.12,62.13,16143.0,57.3238,57.3884,57.2869,57.2962,16143.0
2022-01-10 12:10:00,62.13,62.25,62.13,62.25,13185.0,57.2962,57.4068,57.2962,57.4068,13185.0
2022-01-10 12:15:00,62.25,62.3,62.22,62.3,19971.0,57.4068,57.4529,57.3792,57.4529,19971.0
2022-01-10 12:20:00,62.3,62.3,62.26,62.29,15189.0,57.4529,57.4529,57.4161,57.4437,15189.0
2022-01-10 12:25:00,62.3,62.3,62.23,62.25,13805.0,57.4529,57.4529,57.3884,57.4068,13805.0
2022-01-10 12:30:00,62.22,62.26,62.18,62.21,12582.0,57.3792,57.4161,57.3423,57.3699,12582.0
2022-01-10 12:35:00,62.2,62.21,62.17,62.2,22192.0,57.3607,57.3699,57.3331,57.3607,22192.0
2022-01-10 12:40:00,62.2,62.27,62.18,62.19,40388.0,57.3607,57.4253,57.3423,57.3515,40388.0
2022-01-10 12:45:00,62.19,62.27,62.19,62.22,26367.0,57.3515,57.4253,57.3515,57.3792,26367.0
2022-01-10 12:50:00,62.22,62.39,62.22,62.33,30837.0,57.3792,57.5359,57.3792,57.4806,30837.0
2022-01-10 12:55:00,62.31,62.32,62.27,62.3,17236.0,57.4622,57.4714,57.4253,57.4529,17236.0
2022-01-10 13:00:00,62.32,62.42,62.31,62.38,32724.0,57.4714,57.5636,57.4622,57.5267,32724.0
2022-01-10 13:05:00,62.39,62.45,62.39,62.44,13052.0,57.5359,57.5913,57.5359,57.5821,13052.0
2022-01-10 13:10:00,62.44,62.44,62.36,62.37,15953.0,57.5821,57.5821,57.5083,57.5175,15953.0
2022-01-10 13:15:00,62.38,62.4,62.35,62.36,14894.0,57.5267,57.5452,57.4991,57.5083,14894.0
2022-01-10 13:20:00,62.36,62.42,62.3,62.38,49526.0,57.5083,57.5636,57.4529,57.5267,49526.0
2022-01-10 13:25:00,62.37,62.4,62.34,62.37,54530.0,57.5175,57.5452,57.4898,57.5175,54530.0
2022-01-10 13:30:00,62.36,62.45,62.35,62.45,76571.0,57.5083,57.5913,57.4991,57.5913,76571.0
2022-01-10 13:35:00,62.46,62.46,62.38,62.39,31038.0,57.6005,57.6005,57.5267,57.5359,31038.0
2022-01-10 13:40:00,62.39,62.6,62.39,62.56,25991.0,57.5359,57.7296,57.5359,57.6927,25991.0
2022-01-10 13:45:00,62.56,62.63,62.55,62.62,21479.0,57.6927,57.7573,57.6835,57.748,21479.0
2022-01-10 13:50:00,62.63,62.66,62.61,62.63,23818.0,57.7573,57.7849,57.7388,57.7573,23818.0
2022-01-10 13:55:00,62.64,62.64,62.54,62.58,23831.0,57.7665,57.7665,57.6743,57.7112,23831.0
2022-01-10 14:00:00,62.57,62.63,62.54,62.61,25076.0,57.7019,57.7573,57.6743,57.7388,25076.0
2022-01-10 14:05:00,62.61,62.73,62.59,62.71,22629.0,57.7388,57.8495,57.7204,57.831,22629.0
2022-01-10 14:10:00,62.72,62.76,62.71,62.73,25334.0,57.8403,57.8772,57.831,57.8495,25334.0
2022-01-10 14:15:00,62.73,62.77,62.66,62.68,20439.0,57.8495,57.8864,57.7849,57.8034,20439.0
2022-01-10 14:20:00,62.68,62.7,62.61,62.64,16161.0,57.8034,57.8218,57.7388,57.7665,16161.0
2022-01-10 14:25:00,62.65,62.66,62.59,62.62,20570.0,57.7757,57.7849,57.7204,57.748,20570.0
2022-01-10 14:30:00,62.61,62.63,62.56,62.62,27455.0,57.7388,57.7573,57.6927,57.748,27455.0
2022-01-10 14:35:00,62.63,62.65,62.59,62.6,21893.0,57.7573,57.7757,57.7204,57.7296,21893.0
2022-01-10 14:40:00,62.6,62.64,62.59,62.61,19572.0,57.7296,57.7665,57.7204,57.7388,19572.0
2022-01-10 14:45:00,62.62,62.72,62.61,62.72,17536.0,57.748,57.8403,57.7388,57.8403,17536.0
2022-01-10 14:50:00,62.72,62.74,62.64,62.69,18637.0,57.8403,57.8587,57.7665,57.8126,18637.0
2022-01-10 14:55:00,62.69,62.77,62.67,62.76,19824.0,57.8126,57.8864,57.7942,57.8772,19824.0
2022-01-10 15:00:00,62.76,62.81,62.7,62.72,22245.0,57.8772,57.9233,57.8218,57.8403,22245.0
2022-01-10 15:05:00,62.73,62.73,62.57,62.58,30039.0,57.8495,57.8495,57.7019,57.7112,30039.0
2022-01-10 15:10:00,62.59,62.69,62.59,62.6,21357.0,57.7204,57.8126,57.7204,57.7296,21357.0
2022-01-10 15:15:00,62.61,62.64,62.55,62.57,36773.0,57.7388,57.7665,57.6835,57.7019,36773.0
2022-01-10 15:20:00,62.55,62.63,62.55,62.62,24137.0,57.6835,57.7573,57.6835,57.748,24137.0
2022-01-10 15:25:00,62.62,62.65,62.61,62.63,32421.0,57.748,57.7757,57.7388,57.7573,32421.0
2022-01-10 15:30:00,62.63,62.7,62.62,62.68,39973.0,57.7573,57.8218,57.748,57.8034,39973.0
2022-01-10 15:35:00,62.69,62.69,62.5,62.51,96981.0,57.8126,57.8126,57.6374,57.6466,96981.0
2022-01-10 15:40:00,62.51,62.61,62.46,62.52,102340.0,57.6466,57.7388,57.6005,57.6558,102340.0
2022-01-10 15:45:00,62.51,62.61,62.48,62.56,178458.0,57.6466,57.7388,57.6189,57.6927,178458.0
2022-01-10 15:50:00,62.57,62.75,62.55,62.72,94578.0,57.7019,57.8679,57.6835,57.8403,94578.0
2022-01-10 15:55:00,62.71,62.93,62.7,62.91,300142.0,57.831,58.0339,57.8218,58.0155,300142.0
2022-01-11 09:30:00,62.96,63.12,62.73,62.75,77150.0,58.0616,58.2091,57.8495,57.8679,77150.0
2022-01-11 09:35:00,62.71,62.83,62.62,62.8,53043.0,57.831,57.9417,57.748,57.914,53043.0
2022-01-11 09:40:00,62.79,62.93,62.69,62.87,54454.0,57.9048,58.0339,57.8126,57.9786,54454.0
2022-01-11 09:45:00,62.84,62.87,62.72,62.86,30187.0,57.9509,57.9786,57.8403,57.9694,30187.0
2022-01-11 09:50:00,62.84,62.91,62.79,62.83,38909.0,57.9509,58.0155,57.9048,57.9417,38909.0
2022-01-11 09:55:00,62.83,62.86,62.67,62.68,29409.0,57.9417,57.9694,57.7942,57.8034,29409.0
2022-01-11 10:00:00,62.68,62.79,62.58,62.62,22513.0,57.8034,57.9048,57.7112,57.748,22513.0
2022-01-11 10:05:00,62.61,62.66,62.52,62.54,18041.0,57.7388,57.7849,57.6558,57.6743,18041.0
2022-01-11 10:10:00,62.54,62.66,62.54,62.56,37099.0,57.6743,57.7849,57.6743,57.6927,37099.0
2022-01-11 10:15:00,62.55,62.57,62.4,62.51,23658.0,57.6835,57.7019,57.5452,57.6466,23658.0
2022-01-11 10:20:00,62.51,62.56,62.49,62.51,27813.0,57.6466,57.6927,57.6282,57.6466,27813.0
2022-01-11 10:25:00,62.52,62.68,62.49,62.61,24915.0,57.6558,57.8034,57.6282,57.7388,24915.0
2022-01-11 10:30:00,62.63,62.67,62.47,62.58,26438.0,57.7573,57.7942,57.6097,57.7112,26438.0
2022-01-11 10:35:00,62.59,62.72,62.56,62.69,15329.0,57.7204,57.8403,57.6927,57.8126,15329.0
2022-01-11 10:40:00,62.69,62.75,62.65,62.68,15838.0,57.8126,57.8679,57.7757,57.8034,15838.0
2022-01-11 10:45:00,62.67,62.75,62.63,62.64,17360.0,57.7942,57.8679,57.7573,57.7665,17360.0
2022-01-11 10:50:00,62.62,62.71,62.59,62.66,10831.0,57.748,57.831,57.7204,57.7849,10831.0
2022-01-11 10:55:00,62.67,62.8,62.67,62.74,20533.0,57.7942,57.914,57.7942,57.8587,20533.0
2022-01-11 11:00:00,62.75,62.83,62.74,62.79,23337.0,57.8679,57.9417,57.8587,57.9048,23337.0
2022-01-11 11:05:00,62.77,62.82,62.72,62.74,17109.0,57.8864,57.9325,57.8403,57.8587,17109.0
2022-01-11 11:10:00,62.74,62.75,62.63,62.66,25916.0,57.8587,57.8679,57.7573,57.7849,25916.0
2022-01-11 11:15:00,62.65,62.69,62.59,62.69,19398.0,57.7757,57.8126,57.7204,57.8126,19398.0
2022-01-11 11:20:00,62.7,62.83,62.67,62.73,20197.0,57.8218,57.9417,57.7942,57.8495,20197.0
2022-01-11 11:25:00,62.73,62.76,62.68,62.69,13209.0,57.8495,57.8772,57.8034,57.8126,13209.0
2022-01-11 11:30:00,62.7,62.76,62.67,62.74,11178.0,57.8218,57.8772,57.7942,57.8587,11178.0
2022-01-11 11:35:00,62.72,62.78,62.69,62.71,31651.0,57.8403,57.8956,57.8126,57.831,31651.0
2022-01-11 11:40:00,62.71,62.85,62.71,62.82,15166.0,57.831,57.9602,57.831,57.9325,15166.0
2022-01-11 11:45:00,62.82,62.83,62.68,62.71,12749.0,57.9325,57.9417,57.8034,57.831,12749.0
2022-01-11 11:50:00,62.72,62.77,62.7,62.7,12184.0,57.8403,57.8864,57.8218,57.8218,12184.0
2022-01-11 11:55:00,62.71,62.72,62.65,62.69,12493.0,57.831,57.8403,57.7757,57.8126,12493.0
2022-01-11 12:00:00,62.67,62.74,62.65,62.73,13877.0,57.7942,57.8587,57.7757,57.8495,13877.0
2022-01-11 12:05:00,62.74,62.76,62.73,62.74,15017.0,57.8587,57.8772,57.8495,57.8587,15017.0
2022-01-11 12:10:00,62.74,62.76,62.7,62.75,11429.0,57.8587,57.8772,57.8218,57.8679,11429.0
2022-01-11 12:15:00,62.75,62.8,62.75,62.77,8511.0,57.8679,57.914,57.8679,57.8864,8511.0
2022-01-11 12:20:00,62.76,62.8,62.75,62.78,7381.0,57.8772,57.914,57.8679,57.8956,7381.0
2022-01-11 12:25:00,62.78,62.79,62.72,62.73,13971.0,57.8956,57.9048,57.8403,57.8495,13971.0
2022-01-11 12:30:00,62.73,62.84,62.72,62.82,12309.0,57.8495,57.9509,57.8403,57.9325,12309.0
2022-01-11 12:35:00,62.82,62.93,62.82,62.92,13903.0,57.9325,58.0339,57.9325,58.0247,13903.0
2022-01-11 12:40:00,62.92,62.93,62.87,62.92,11386.0,58.0247,58.0339,57.9786,58.0247,11386.0
2022-01-11 12:45:00,62.92,62.96,62.9,62.93,13541.0,58.0247,58.0616,58.0063,58.0339,13541.0
2022-01-11 12:50:00,62.93,62.95,62.92,62.94,8350.0,58.0339,58.0524,58.0247,58.0432,8350.0
2022-01-11 12:55:00,62.94,62.96,62.91,62.95,14388.0,58.0432,58.0616,58.0155,58.0524,14388.0
2022-01-11 13:00:00,62.94,62.94,62.87,62.92,13742.0,58.0432,58.0432,57.9786,58.0247,13742.0
2022-01-11 13:05:00,62.92,62.92,62.81,62.82,13739.0,58.0247,58.0247,57.9233,57.9325,13739.0
2022-01-11 13:10:00,62.83,62.86,62.82,62.85,8086.0,57.9417,57.9694,57.9325,57.9602,8086.0
2022-01-11 13:15:00,62.85,62.88,62.85,62.87,11478.0,57.9602,57.9878,57.9602,57.9786,11478.0
2022-01-11 13:20:00,62.87,62.93,62.85,62.93,9053.0,57.9786,58.0339,57.9602,58.0339,9053.0
2022-01-11 13:25:00,62.92,62.97,62.9,62.95,11389.0,58.0247,58.0708,58.0063,58.0524,11389.0
2022-01-11 13:30:00,62.96,62.99,62.93,62.94,9996.0,58.0616,58.0893,58.0339,58.0432,9996.0
2022-01-11 13:35:00,62.95,63.02,62.95,63.01,14271.0,58.0524,58.1169,58.0524,58.1077,14271.0
2022-01-11 13:40:00,63.0,63.01,62.95,62.96,12099.0,58.0985,58.1077,58.0524,58.0616,12099.0
2022-01-11 13:45:00,62.96,63.0,62.93,62.96,11208.0,58.0616,58.0985,58.0339,58.0616,11208.0
2022-01-11 13:50:00,62.96,62.99,62.94,62.96,9376.0,58.0616,58.0893,58.0432,58.0616,9376.0
2022-01-11 13:55:00,62.96,62.97,62.91,62.93,11744.0,58.0616,58.0708,58.0155,58.0339,11744.0
2022-01-11 14:00:00,62.95,62.95,62.89,62.92,14585.0,58.0524,58.0524,57.997,58.0247,14585.0
2022-01-11 14:05:00,62.92,62.93,62.84,62.88,15352.0,58.0247,58.0339,57.9509,57.9878,15352.0
2022-01-11 14:10:00,62.88,62.89,62.82,62.88,25161.0,57.9878,57.997,57.9325,57.9878,25161.0
2022-01-11 14:15:00,62.88,62.92,62.86,62.92,12555.0,57.9878,58.0247,57.9694,58.0247,12555.0
2022-01-11 14:20:00,62.92,62.94,62.89,62.92,17346.0,58.0247,58.0432,57.997,58.0247,17346.0
2022-01-11 14:25:00,62.92,63.0,62.92,63.0,16270.0,58.0247,58.0985,58.0247,58.0985,16270.0
2022-01-11 14:30:00,63.01,63.07,62.99,63.07,9694.0,58.1077,58.163,58.0893,58.163,9694.0
2022-01-11 14:35:00,63.06,63.07,63.04,63.07,8298.0,58.1538,58.163,58.1354,58.163,8298.0
2022-01-11 14:40:00,63.06,63.07,63.0,63.02,17687.0,58.1538,58.163,58.0985,58.1169,17687.0
2022-01-11 14:45:00,63.01,63.03,63.0,63.01,7128.0,58.1077,58.1261,58.0985,58.1077,7128.0
2022-01-11 14:50:00,63.01,63.03,62.97,63.0,15233.0,58.1077,58.1261,58.0708,58.0985,15233.0
2022-01-11 14:55:00,63.0,63.03,62.98,62.99,11447.0,58.0985,58.1261,58.08,58.0893,11447.0
2022-01-11 15:00:00,62.99,63.07,62.99,63.07,13895.0,58.0893,58.163,58.0893,58.163,13895.0
2022-01-11 15:05:00,63.08,63.12,63.07,63.1,14208.0,58.1723,58.2091,58.163,58.1907,14208.0
2022-01-11 15:10:00,63.1,63.11,63.07,63.09,37885.0,58.1907,58.1999,58.163,58.1815,37885.0
2022-01-11 15:15:00,63.1,63.11,63.05,63.05,34144.0,58.1907,58.1999,58.1446,58.1446,34144.0
2022-01-11 15:20:00,63.06,63.09,63.02,63.04,48593.0,58.1538,58.1815,58.1169,58.1354,48593.0
2022-01-11 15:25:00,63.04,63.09,63.03,63.07,19316.0,58.1354,58.1815,58.1261,58.163,19316.0
2022-01-11 15:30:00,63.08,63.11,63.07,63.07,22806.0,58.1723,58.1999,58.163,58.163,22806.0
2022-01-11 15:35:00,63.08,63.11,63.02,63.03,37828.0,58.1723,58.1999,58.1169,58.1261,37828.0
2022-01-11 15:40:00,63.02,63.11,63.0,63.1,26179.0,58.1169,58.1999,58.0985,58.1907,26179.0
2022-01-11 15:45:00,63.1,63.11,63.07,63.1,23281.0,58.1907,58.1999,58.163,58.1907,23281.0
2022-01-11 15:50:00,63.1,63.16,63.04,63.13,50436.0,58.1907,58.246,58.1354,58.2184,50436.0
2022-01-11 15:55:00,63.13,63.24,63.12,63.22,119498.0,58.2184,58.3198,58.2091,58.3014,119498.0
2022-01-12 09:30:00,63.45,63.55,63.2,63.32,74251.0,58.5135,58.6057,58.2829,58.3936,74251.0
2022-01-12 09:35:00,63.25,63.51,63.14,63.49,24147.0,58.329,58.5688,58.2276,58.5504,24147.0
2022-01-12 09:40:00,63.5,63.77,63.5,63.72,28969.0,58.5596,58.8086,58.5596,58.7625,28969.0
2022-01-12 09:45:00,63.75,63.85,63.71,63.8,17177.0,58.7901,58.8824,58.7532,58.8362,17177.0
2022-01-12 09:50:00,63.8,63.85,63.68,63.76,26397.0,58.8362,58.8824,58.7256,58.7994,26397.0
2022-01-12 09:55:00,63.73,63.89,63.73,63.87,23150.0,58.7717,58.9192,58.7717,58.9008,23150.0
2022-01-12 10:00:00,63.87,63.89,63.66,63.68,24527.0,58.9008,58.9192,58.7071,58.7256,24527.0
2022-01-12 10:05:00,63.67,63.67,63.54,63.59,14524.0,58.7164,58.7164,58.5965,58.6426,14524.0
2022-01-12 10:10:00,63.61,63.65,63.54,63.59,18923.0,58.661,58.6979,58.5965,58.6426,18923.0
2022-01-12 10:15:00,63.59,63.62,63.54,63.54,10971.0,58.6426,58.6702,58.5965,58.5965,10971.0
2022-01-12 10:20:00,63.54,63.57,63.41,63.41,26279.0,58.5965,58.6241,58.4766,58.4766,26279.0
2022-01-12 10:25:00,63.41,63.46,63.34,63.46,19260.0,58.4766,58.5227,58.412,58.5227,19260.0
2022-01-12 10:30:00,63.48,63.6,63.45,63.57,45241.0,58.5411,58.6518,58.5135,58.6241,45241.0
2022-01-12 10:35:00,63.56,63.66,63.45,63.45,32290.0,58.6149,58.7071,58.5135,58.5135,32290.0
2022-01-12 10:40:00,63.45,63.48,63.27,63.32,44686.0,58.5135,58.5411,58.3475,58.3936,44686.0
2022-01-12 10:45:00,63.33,63.41,63.33,63.34,10794.0,58.4028,58.4766,58.4028,58.412,10794.0
2022-01-12 10:50:00,63.35,63.48,63.33,63.46,44982.0,58.4213,58.5411,58.4028,58.5227,44982.0
2022-01-12 10:55:00,63.42,63.55,63.42,63.52,7877.0,58.4858,58.6057,58.4858,58.578,7877.0
2022-01-12 11:00:00,63.53,63.54,63.43,63.44,30222.0,58.5872,58.5965,58.495,58.5042,30222.0
2022-01-12 11:05:00,63.45,63.48,63.3,63.32,11653.0,58.5135,58.5411,58.3751,58.3936,11653.0
2022-01-12 11:10:00,63.33,63.35,63.25,63.26,6270.0,58.4028,58.4213,58.329,58.3383,6270.0
2022-01-12 11:15:00,63.25,63.26,63.14,63.19,27842.0,58.329,58.3383,58.2276,58.2737,27842.0
2022-01-12 11:20:00,63.2,63.27,63.2,63.24,25536.0,58.2829,58.3475,58.2829,58.3198,25536.0
2022-01-12 11:25:00,63.25,63.37,63.22,63.35,13069.0,58.329,58.4397,58.3014,58.4213,13069.0
2022-01-12 11:30:00,63.36,63.45,63.36,63.43,17357.0,58.4305,58.5135,58.4305,58.495,17357.0
2022-01-12 11:35:00,63.42,63.45,63.36,63.36,11148.0,58.4858,58.5135,58.4305,58.4305,11148.0
2022-01-12 11:40:00,63.37,63.39,63.31,63.32,11375.0,58.4397,58.4581,58.3844,58.3936,11375.0
2022-01-12 11:45:00,63.31,63.37,63.29,63.3,42429.0,58.3844,58.4397,58.3659,58.3751,42429.0
2022-01-12 11:50:00,63.31,63.34,63.29,63.34,11620.0,58.3844,58.412,58.3659,58.412,11620.0
2022-01-12 11:55:00,63.34,63.36,63.3,63.35,8324.0,58.412,58.4305,58.3751,58.4213,8324.0
2022-01-12 12:00:00,63.33,63.37,63.32,63.36,10319.0,58.4028,58.4397,58.3936,58.4305,10319.0
2022-01-12 12:05:00,63.35,63.35,63.24,63.29,19957.0,58.4213,58.4213,58.3198,58.3659,19957.0
2022-01-12 12:10:00,63.3,63.36,63.3,63.36,9597.0,58.3751,58.4305,58.3751,58.4305,9597.0
2022-01-12 12:15:00,63.35,63.38,63.33,63.36,13256.0,58.4213,58.4489,58.4028,58.4305,13256.0
2022-01-12 12:20:00,63.36,63.38,63.33,63.35,13775.0,58.4305,58.4489,58.4028,58.4213,13775.0
2022-01-12 12:25:00,63.35,63.39,63.33,63.35,15745.0,58.4213,58.4581,58.4028,58.4213,15745.0
2022-01-12 12:30:00,63.35,63.36,63.33,63.33,11456.0,58.4213,58.4305,58.4028,58.4028,11456.0
2022-01-12 12:35:00,63.33,63.35,63.22,63.24,16679.0,58.4028,58.4213,58.3014,58.3198,16679.0
2022-01-12 12:40:00,63.24,63.39,63.24,63.39,63234.0,58.3198,58.4581,58.3198,58.4581,63234.0
2022-01-12 12:45:00,63.39,63.46,63.39,63.43,37270.0,58.4581,58.5227,58.4581,58.495,37270.0
2022-01-12 12:50:00,63.43,63.49,63.42,63.45,18762.0,58.495,58.5504,58.4858,58.5135,18762.0
2022-01-12 12:55:00,63.44,63.48,63.39,63.39,14889.0,58.5042,58.5411,58.4581,58.4581,14889.0
2022-01-12 13:00:00,63.4,63.43,63.37,63.4,10452.0,58.4674,58.495,58.4397,58.4674,10452.0
2022-01-12 13:05:00,63.39,63.39,63.35,63.35,11511.0,58.4581,58.4581,58.4213,58.4213,11511.0
2022-01-12 13:10:00,63.37,63.4,63.35,63.39,9228.0,58.4397,58.4674,58.4213,58.4581,9228.0
2022-01-12 13:15:00,63.38,63.38,63.3,63.33,48529.0,58.4489,58.4489,58.3751,58.4028,48529.0
2022-01-12 13:20:00,63.31,63.32,63.26,63.32,61229.0,58.3844,58.3936,58.3383,58.3936,61229.0
2022-01-12 13:25:00,63.3,63.37,63.29,63.31,61582.0,58.3751,58.4397,58.3659,58.3844,61582.0
2022-01-12 13:30:00,63.3,63.34,63.26,63.29,29031.0,58.3751,58.412,58.3383,58.3659,29031.0
2022-01-12 13:35:00,63.29,63.29,63.23,63.25,81010.0,58.3659,58.3659,58.3106,58.329,81010.0
2022-01-12 13:40:00,63.25,63.31,63.24,63.3,15139.0,58.329,58.3844,58.3198,58.3751,15139.0
2022-01-12 13:45:00,63.31,63.33,63.29,63.32,53275.0,58.3844,58.4028,58.3659,58.3936,53275.0
2022-01-12 13:50:00,63.32,63.37,63.31,63.32,12952.0,58.3936,58.4397,58.3844,58.3936,12952.0
2022-01-12 13:55:00,63.33,63.34,63.3,63.33,5723.0,58.4028,58.412,58.3751,58.4028,5723.0
2022-01-12 14:00:00,63.33,63.35,63.26,63.29,15733.0,58.4028,58.4213,58.3383,58.3659,15733.0
2022-01-12 14:05:00,63.28,63.34,63.28,63.31,9872.0,58.3567,58.412,58.3567,58.3844,9872.0
2022-01-12 14:10:00,63.3,63.37,63.29,63.37,13037.0,58.3751,58.4397,58.3659,58.4397,13037.0
2022-01-12 14:15:00,63.37,63.4,63.36,63.39,15891.0,58.4397,58.4674,58.4305,58.4581,15891.0
2022-01-12 14:20:00,63.38,63.48,63.38,63.45,13225.0,58.4489,58.5411,58.4489,58.5135,13225.0
2022-01-12 14:25:00,63.44,63.48,63.43,63.48,6915.0,58.5042,58.5411,58.495,58.5411,6915.0
2022-01-12 14:30:00,63.48,63.51,63.47,63.48,16782.0,58.5411,58.5688,58.5319,58.5411,16782.0
2022-01-12 14:35:00,63.48,63.53,63.47,63.51,9181.0,58.5411,58.5872,58.5319,58.5688,9181.0
2022-01-12 14:40:00,63.5,63.52,63.44,63.44,10574.0,58.5596,58.578,58.5042,58.5042,10574.0
2022-01-12 14:45:00,63.45,63.49,63.44,63.48,13667.0,58.5135,58.5504,58.5042,58.5411,13667.0
2022-01-12 14:50:00,63.49,63.52,63.48,63.52,6751.0,58.5504,58.578,58.5411,58.578,6751.0
2022-01-12 14:55:00,63.52,63.54,63.51,63.52,7937.0,58.578,58.5965,58.5688,58.578,7937.0
2022-01-12 15:00:00,63.52,63.57,63.5,63.51,16828.0,58.578,58.6241,58.5596,58.5688,16828.0
2022-01-12 15:05:00,63.52,63.53,63.46,63.46,26256.0,58.578,58.5872,58.5227,58.5227,26256.0
2022-01-12 15:10:00,63.47,63.53,63.47,63.53,16051.0,58.5319,58.5872,58.5319,58.5872,16051.0
2022-01-12 15:15:00,63.53,63.57,63.52,63.53,12825.0,58.5872,58.6241,58.578,58.5872,12825.0
2022-01-12 15:20:00,63.53,63.58,63.51,63.51,18755.0,58.5872,58.6334,58.5688,58.5688,18755.0
2022-01-12 15:25:00,63.52,63.54,63.49,63.53,11169.0,58.578,58.5965,58.5504,58.5872,11169.0
2022-01-12 15:30:00,63.53,63.58,63.49,63.51,25591.0,58.5872,58.6334,58.5504,58.5688,25591.0
2022-01-12 15:35:00,63.51,63.54,63.42,63.42,42890.0,58.5688,58.5965,58.4858,58.4858,42890.0
2022-01-12 15:40:00,63.42,63.47,63.38,63.46,31008.0,58.4858,58.5319,58.4489,58.5227,31008.0
2022-01-12 15:45:00,63.46,63.48,63.36,63.38,56173.0,58.5227,58.5411,58.4305,58.4489,56173.0
2022-01-12 15:50:00,63.38,63.49,63.38,63.46,66565.0,58.4489,58.5504,58.4489,58.5227,66565.0
2022-01-12 15:55:00,63.47,63.52,63.3,63.35,192191.0,58.5319,58.578,58.3751,58.4213,192191.0
2022-01-13 09:30:00,63.62,63.9,63.5,63.61,56911.0,58.6702,58.9285,58.5596,58.661,56911.0
2022-01-13 09:35:00,63.65,63.83,63.65,63.78,27054.0,58.6979,58.8639,58.6979,58.8178,27054.0
2022-01-13 09:40:00,63.8,63.86,63.68,63.77,24626.0,58.8362,58.8916,58.7256,58.8086,24626.0
2022-01-13 09:45:00,63.79,63.85,63.71,63.85,28081.0,58.827,58.8824,58.7532,58.8824,28081.0
2022-01-13 09:50:00,63.83,63.87,63.76,63.87,17002.0,58.8639,58.9008,58.7994,58.9008,17002.0
2022-01-13 09:55:00,63.89,64.01,63.82,63.96,48474.0,58.9192,59.0299,58.8547,58.9838,48474.0
2022-01-13 10:00:00,63.97,64.03,63.9,63.93,99721.0,58.993,59.0483,58.9285,58.9561,99721.0
2022-01-13 10:05:00,63.94,63.95,63.86,63.89,11005.0,58.9653,58.9746,58.8916,58.9192,11005.0
2022-01-13 10:10:00,63.88,63.98,63.85,63.89,13112.0,58.91,59.0022,58.8824,58.9192,13112.0
2022-01-13 10:15:00,63.85,63.86,63.72,63.72,13061.0,58.8824,58.8916,58.7625,58.7625,13061.0
2022-01-13 10:20:00,63.7,63.8,63.7,63.75,11092.0,58.744,58.8362,58.744,58.7901,11092.0
2022-01-13 10:25:00,63.75,63.81,63.71,63.81,11189.0,58.7901,58.8455,58.7532,58.8455,11189.0
2022-01-13 10:30:00,63.81,63.89,63.8,63.88,14262.0,58.8455,58.9192,58.8362,58.91,14262.0
2022-01-13 10:35:00,63.87,63.92,63.84,63.89,11758.0,58.9008,58.9469,58.8731,58.9192,11758.0
2022-01-13 10:40:00,63.89,63.91,63.85,63.87,16160.0,58.9192,58.9377,58.8824,58.9008,16160.0
2022-01-13 10:45:00,63.9,64.05,63.88,64.02,18778.0,58.9285,59.0668,58.91,59.0391,18778.0
2022-01-13 10:50:00,64.0,64.0,63.91,63.98,14500.0,59.0207,59.0207,58.9377,59.0022,14500.0
2022-01-13 10:55:00,64.0,64.07,63.99,64.04,10357.0,59.0207,59.0852,59.0115,59.0576,10357.0
2022-01-13 11:00:00,64.05,64.13,64.04,64.1,23664.0,59.0668,59.1406,59.0576,59.1129,23664.0
2022-01-13 11:05:00,64.09,64.14,64.07,64.1,12691.0,59.1037,59.1498,59.0852,59.1129,12691.0
2022-01-13 11:10:00,64.1,64.18,64.08,64.16,20009.0,59.1129,59.1867,59.0945,59.1682,20009.0
2022-01-13 11:15:00,64.16,64.2,64.1,64.15,11960.0,59.1682,59.2051,59.1129,59.159,11960.0
2022-01-13 11:20:00,64.15,64.18,64.11,64.11,9664.0,59.159,59.1867,59.1221,59.1221,9664.0
2022-01-13 11:25:00,64.09,64.12,64.07,64.1,14000.0,59.1037,59.1313,59.0852,59.1129,14000.0
2022-01-13 11:30:00,64.1,64.15,64.08,64.09,20048.0,59.1129,59.159,59.0945,59.1037,20048.0
2022-01-13 11:35:00,64.1,64.15,64.06,64.11,24873.0,59.1129,59.159,59.076,59.1221,24873.0
2022-01-13 11:40:00,64.11,64.15,64.09,64.15,5558.0,59.1221,59.159,59.1037,59.159,5558.0
2022-01-13 11:45:00,64.13,64.22,64.13,64.22,14343.0,59.1406,59.2236,59.1406,59.2236,14343.0
2022-01-13 11:50:00,64.22,64.22,64.18,64.2,8394.0,59.2236,59.2236,59.1867,59.2051,8394.0
2022-01-13 11:55:00,64.2,64.22,64.13,64.13,11948.0,59.2051,59.2236,59.1406,59.1406,11948.0
2022-01-13 12:00:00,64.14,64.15,64.03,64.07,21198.0,59.1498,59.159,59.0483,59.0852,21198.0
2022-01-13 12:05:00,64.07,64.07,64.03,64.07,11562.0,59.0852,59.0852,59.0483,59.0852,11562.0
2022-01-13 12:10:00,64.07,64.07,63.95,63.96,170513.0,59.0852,59.0852,58.9746,58.9838,170513.0
2022-01-13 12:15:00,63.95,63.95,63.85,63.9,35953.0,58.9746,58.9746,58.8824,58.9285,35953.0
2022-01-13 12:20:00,63.91,63.91,63.78,63.84,22347.0,58.9377,58.9377,58.8178,58.8731,22347.0
2022-01-13 12:25:00,63.84,63.88,63.79,63.84,21040.0,58.8731,58.91,58.827,58.8731,21040.0
2022-01-13 12:30:00,63.83,63.89,63.8,63.86,9277.0,58.8639,58.9192,58.8362,58.8916,9277.0
2022-01-13 12:35:00,63.86,63.89,63.81,63.87,13500.0,58.8916,58.9192,58.8455,58.9008,13500.0
2022-01-13 12:40:00,63.87,63.88,63.81,63.84,14236.0,58.9008,58.91,58.8455,58.8731,14236.0
2022-01-13 12:45:00,63.85,63.85,63.8,63.83,17365.0,58.8824,58.8824,58.8362,58.8639,17365.0
2022-01-13 12:50:00,63.83,63.89,63.79,63.82,28711.0,58.8639,58.9192,58.827,58.8547,28711.0
2022-01-13 12:55:00,63.82,63.87,63.79,63.87,17405.0,58.8547,58.9008,58.827,58.9008,17405.0
2022-01-13 13:00:00,63.86,63.86,63.74,63.76,16605.0,58.8916,58.8916,58.7809,58.7994,16605.0
2022-01-13 13:05:00,63.75,63.81,63.74,63.77,48704.0,58.7901,58.8455,58.7809,58.8086,48704.0
2022-01-13 13:10:00,63.77,63.8,63.74,63.78,47465.0,58.8086,58.8362,58.7809,58.8178,47465.0
2022-01-13 13:15:00,63.77,63.8,63.76,63.78,20577.0,58.8086,58.8362,58.7994,58.8178,20577.0
2022-01-13 13:20:00,63.79,63.89,63.79,63.87,13170.0,58.827,58.9192,58.827,58.9008,13170.0
2022-01-13 13:25:00,63.89,63.95,63.88,63.93,15654.0,58.9192,58.9746,58.91,58.9561,15654.0
2022-01-13 13:30:00,63.93,63.93,63.9,63.91,7855.0,58.9561,58.9561,58.9285,58.9377,7855.0
2022-01-13 13:35:00,63.9,63.93,63.87,63.9,13382.0,58.9285,58.9561,58.9008,58.9285,13382.0
2022-01-13 13:40:00,63.89,63.89,63.84,63.87,11544.0,58.9192,58.9192,58.8731,58.9008,11544.0
2022-01-13 13:45:00,63.87,63.92,63.87,63.91,10435.0,58.9008,58.9469,58.9008,58.9377,10435.0
2022-01-13 13:50:00,63.91,63.92,63.87,63.87,8525.0,58.9377,58.9469,58.9008,58.9008,8525.0
2022-01-13 13:55:00,63.88,63.9,63.85,63.9,15726.0,58.91,58.9285,58.8824,58.9285,15726.0
2022-01-13 14:00:00,63.9,63.91,63.87,63.89,14709.0,58.9285,58.9377,58.9008,58.9192,14709.0
2022-01-13 14:05:00,63.89,63.9,63.83,63.85,17406.0,58.9192,58.9285,58.8639,58.8824,17406.0
2022-01-13 14:10:00,63.85,63.86,63.83,63.86,16112.0,58.8824,58.8916,58.8639,58.8916,16112.0
2022-01-13 14:15:00,63.86,63.86,63.74,63.76,15716.0,58.8916,58.8916,58.7809,58.7994,15716.0
2022-01-13 14:20:00,63.75,63.79,63.75,63.78,9765.0,58.7901,58.827,58.7901,58.8178,9765.0
2022-01-13 14:25:00,63.78,63.81,63.77,63.79,13910.0,58.8178,58.8455,58.8086,58.827,13910.0
2022-01-13 14:30:00,63.78,63.8,63.74,63.8,19973.0,58.8178,58.8362,58.7809,58.8362,19973.0
2022-01-13 14:35:00,63.79,63.8,63.7,63.7,9546.0,58.827,58.8362,58.744,58.744,9546.0
2022-01-13 14:40:00,63.7,63.74,63.66,63.74,14659.0,58.744,58.7809,58.7071,58.7809,14659.0
2022-01-13 14:45:00,63.73,63.75,63.7,63.71,12143.0,58.7717,58.7901,58.744,58.7532,12143.0
2022-01-13 14:50:00,63.7,63.73,63.65,63.71,13605.0,58.744,58.7717,58.6979,58.7532,13605.0
2022-01-13 14:55:00,63.72,63.77,63.72,63.75,13142.0,58.7625,58.8086,58.7625,58.7901,13142.0
2022-01-13 15:00:00,63.75,63.75,63.66,63.68,15810.0,58.7901,58.7901,58.7071,58.7256,15810.0
2022-01-13 15:05:00,63.68,63.7,63.64,63.7,32542.0,58.7256,58.744,58.6887,58.744,32542.0
2022-01-13 15:10:00,63.69,63.69,63.59,63.62,28776.0,58.7348,58.7348,58.6426,58.6702,28776.0
2022-01-13 15:15:00,63.62,63.63,63.56,63.59,32867.0,58.6702,58.6795,58.6149,58.6426,32867.0
2022-01-13 15:20:00,63.59,63.66,63.57,63.61,20917.0,58.6426,58.7071,58.6241,58.661,20917.0
2022-01-13 15:25:00,63.6,63.62,63.56,63.59,35889.0,58.6518,58.6702,58.6149,58.6426,35889.0
2022-01-13 15:30:00,63.59,63.6,63.51,63.57,27529.0,58.6426,58.6518,58.5688,58.6241,27529.0
2022-01-13 15:35:00,63.56,63.58,63.4,63.4,75804.0,58.6149,58.6334,58.4674,58.4674,75804.0
2022-01-13 15:40:00,63.4,63.42,63.35,63.36,51564.0,58.4674,58.4858,58.4213,58.4305,51564.0
2022-01-13 15:45:00,63.37,63.37,63.24,63.25,77101.0,58.4397,58.4397,58.3198,58.329,77101.0
2022-01-13 15:50:00,63.25,63.44,63.21,63.41,107940.0,58.329,58.5042,58.2921,58.4766,107940.0
2022-01-13 15:55:00,63.4,63.45,63.3,63.45,181534.0,58.4674,58.5135,58.3751,58.5135,181534.0
2022-01-14 09:30:00,62.81,62.87,62.44,62.76,75656.0,57.9233,57.9786,57.5821,57.8772,75656.0
2022-01-14 09:35:00,62.7,62.98,62.7,62.86,21214.0,57.8218,58.08,57.8218,57.9694,21214.0
2022-01-14 09:40:00,62.85,62.96,62.81,62.94,41013.0,57.9602,58.0616,57.9233,58.0432,41013.0
2022-01-14 09:45:00,62.92,63.21,62.85,63.15,65126.0,58.0247,58.2921,57.9602,58.2368,65126.0
2022-01-14 09:50:00,63.15,63.24,63.11,63.2,33657.0,58.2368,58.3198,58.1999,58.2829,33657.0
2022-01-14 09:55:00,63.2,63.34,63.2,63.32,16396.0,58.2829,58.412,58.2829,58.3936,16396.0
2022-01-14 10:00:00,63.35,63.41,63.25,63.41,16019.0,58.4213,58.4766,58.329,58.4766,16019.0
2022-01-14 10:05:00,63.38,63.46,63.28,63.29,10295.0,58.4489,58.5227,58.3567,58.3659,10295.0
2022-01-14 10:10:00,63.29,63.36,63.25,63.29,17103.0,58.3659,58.4305,58.329,58.3659,17103.0
2022-01-14 10:15:00,63.28,63.43,63.28,63.41,25570.0,58.3567,58.495,58.3567,58.4766,25570.0
2022-01-14 10:20:00,63.38,63.42,63.19,63.19,15748.0,58.4489,58.4858,58.2737,58.2737,15748.0
2022-01-14 10:25:00,63.22,63.33,63.18,63.32,8822.0,58.3014,58.4028,58.2645,58.3936,8822.0
2022-01-14 10:30:00,63.31,63.36,63.23,63.36,18558.0,58.3844,58.4305,58.3106,58.4305,18558.0
2022-01-14 10:35:00,63.34,63.4,63.23,63.28,17355.0,58.412,58.4674,58.3106,58.3567,17355.0
2022-01-14 10:40:00,63.27,63.27,63.2,63.22,11463.0,58.3475,58.3475,58.2829,58.3014,11463.0
2022-01-14 10:45:00,63.23,63.33,63.18,63.29,18354.0,58.3106,58.4028,58.2645,58.3659,18354.0
2022-01-14 10:50:00,63.27,63.39,63.25,63.36,12373.0,58.3475,58.4581,58.329,58.4305,12373.0
2022-01-14 10:55:00,63.34,63.44,63.31,63.44,21190.0,58.412,58.5042,58.3844,58.5042,21190.0
2022-01-14 11:00:00,63.44,63.44,63.27,63.32,25000.0,58.5042,58.5042,58.3475,58.3936,25000.0
2022-01-14 11:05:00,63.35,63.35,63.26,63.3,10008.0,58.4213,58.4213,58.3383,58.3751,10008.0
2022-01-14 11:10:00,63.29,63.33,63.23,63.31,16254.0,58.3659,58.4028,58.3106,58.3844,16254.0
2022-01-14 11:15:00,63.3,63.3,63.2,63.23,11274.0,58.3751,58.3751,58.2829,58.3106,11274.0
2022-01-14 11:20:00,63.23,63.24,63.15,63.19,18647.0,58.3106,58.3198,58.2368,58.2737,18647.0
2022-01-14 11:25:00,63.17,63.28,63.17,63.24,13054.0,58.2553,58.3567,58.2553,58.3198,13054.0
2022-01-14 11:30:00,63.26,63.34,63.23,63.26,29118.0,58.3383,58.412,58.3106,58.3383,29118.0
2022-01-14 11:35:00,63.26,63.26,63.22,63.23,14610.0,58.3383,58.3383,58.3014,58.3106,14610.0
2022-01-14 11:40:00,63.23,63.36,63.21,63.32,18444.0,58.3106,58.4305,58.2921,58.3936,18444.0
2022-01-14 11:45:00,63.32,63.44,63.31,63.41,13172.0,58.3936,58.5042,58.3844,58.4766,13172.0
2022-01-14 11:50:00,63.41,63.42,63.37,63.42,11819.0,58.4766,58.4858,58.4397,58.4858,11819.0
2022-01-14 11:55:00,63.42,63.46,63.37,63.42,11523.0,58.4858,58.5227,58.4397,58.4858,11523.0
2022-01-14 12:00:00,63.39,63.47,63.39,63.41,13535.0,58.4581,58.5319,58.4581,58.4766,13535.0
2022-01-14 12:05:00,63.42,63.47,63.42,63.47,11414.0,58.4858,58.5319,58.4858,58.5319,11414.0
2022-01-14 12:10:00,63.45,63.49,63.42,63.49,15142.0,58.5135,58.5504,58.4858,58.5504,15142.0
2022-01-14 12:15:00,63.49,63.51,63.45,63.45,7257.0,58.5504,58.5688,58.5135,58.5135,7257.0
2022-01-14 12:20:00,63.45,63.47,63.35,63.38,17940.0,58.5135,58.5319,58.4213,58.4489,17940.0
2022-01-14 12:25:00,63.37,63.4,63.34,63.39,9993.0,58.4397,58.4674,58.412,58.4581,9993.0
2022-01-14 12:30:00,63.39,63.43,63.35,63.43,14200.0,58.4581,58.495,58.4213,58.495,14200.0
2022-01-14 12:35:00,63.45,63.49,63.44,63.44,5942.0,58.5135,58.5504,58.5042,58.5042,5942.0
2022-01-14 12:40:00,63.43,63.43,63.39,63.43,14445.0,58.495,58.495,58.4581,58.495,14445.0
2022-01-14 12:45:00,63.43,63.43,63.26,63.3,17629.0,58.495,58.495,58.3383,58.3751,17629.0
2022-01-14 12:50:00,63.29,63.31,63.27,63.29,5741.0,58.3659,58.3844,58.3475,58.3659,5741.0
2022-01-14 12:55:00,63.3,63.33,63.25,63.26,18722.0,58.3751,58.4028,58.329,58.3383,18722.0
2022-01-14 13:00:00,63.26,63.3,63.25,63.29,7800.0,58.3383,58.3751,58.329,58.3659,7800.0
2022-01-14 13:05:00,63.29,63.32,63.23,63.25,20663.0,58.3659,58.3936,58.3106,58.329,20663.0
2022-01-14 13:10:00,63.22,63.3,63.18,63.3,13417.0,58.3014,58.3751,58.2645,58.3751,13417.0
2022-01-14 13:15:00,63.29,63.3,63.21,63.24,7212.0,58.3659,58.3751,58.2921,58.3198,7212.0
2022-01-14 13:20:00,63.24,63.25,63.18,63.19,10646.0,58.3198,58.329,58.2645,58.2737,10646.0
2022-01-14 13:25:00,63.19,63.29,63.19,63.28,13646.0,58.2737,58.3659,58.2737,58.3567,13646.0
2022-01-14 13:30:00,63.27,63.3,63.24,63.25,12287.0,58.3475,58.3751,58.3198,58.329,12287.0
2022-01-14 13:35:00,63.26,63.32,63.24,63.3,13121.0,58.3383,58.3936,58.3198,58.3751,13121.0
2022-01-14 13:40:00,63.3,63.39,63.28,63.39,15138.0,58.3751,58.4581,58.3567,58.4581,15138.0
2022-01-14 13:45:00,63.38,63.41,63.32,63.37,7594.0,58.4489,58.4766,58.3936,58.4397,7594.0
2022-01-14 13:50:00,63.36,63.37,63.31,63.33,12481.0,58.4305,58.4397,58.3844,58.4028,12481.0
2022-01-14 13:55:00,63.33,63.38,63.32,63.35,12815.0,58.4028,58.4489,58.3936,58.4213,12815.0
2022-01-14 14:00:00,63.35,63.47,63.34,63.43,18736.0,58.4213,58.5319,58.412,58.495,18736.0
2022-01-14 14:05:00,63.43,63.43,63.38,63.42,9755.0,58.495,58.495,58.4489,58.4858,9755.0
2022-01-14 14:10:00,63.41,63.48,63.39,63.47,10669.0,58.4766,58.5411,58.4581,58.5319,10669.0
2022-01-14 14:15:00,63.47,63.54,63.46,63.53,9868.0,58.5319,58.5965,58.5227,58.5872,9868.0
2022-01-14 14:20:00,63.53,63.58,63.52,63.57,9930.0,58.5872,58.6334,58.578,58.6241,9930.0
2022-01-14 14:25:00,63.56,63.58,63.46,63.47,10921.0,58.6149,58.6334,58.5227,58.5319,10921.0
2022-01-14 14:30:00,63.45,63.56,63.44,63.56,16682.0,58.5135,58.6149,58.5042,58.6149,16682.0
2022-01-14 14:35:00,63.56,63.63,63.55,63.62,10040.0,58.6149,58.6795,58.6057,58.6702,10040.0
2022-01-14 14:40:00,63.63,63.63,63.57,63.57,10053.0,58.6795,58.6795,58.6241,58.6241,10053.0
2022-01-14 14:45:00,63.57,63.64,63.55,63.64,11988.0,58.6241,58.6887,58.6057,58.6887,11988.0
2022-01-14 14:50:00,63.64,63.78,63.64,63.78,32081.0,58.6887,58.8178,58.6887,58.8178,32081.0
2022-01-14 14:55:00,63.79,63.79,63.7,63.7,50798.0,58.827,58.827,58.744,58.744,50798.0
2022-01-14 15:00:00,63.7,63.8,63.68,63.76,13684.0,58.744,58.8362,58.7256,58.7994,13684.0
2022-01-14 15:05:00,63.77,63.78,63.68,63.7,13922.0,58.8086,58.8178,58.7256,58.744,13922.0
2022-01-14 15:10:00,63.71,63.77,63.71,63.74,12452.0,58.7532,58.8086,58.7532,58.7809,12452.0
2022-01-14 15:15:00,63.74,63.8,63.67,63.71,64875.0,58.7809,58.8362,58.7164,58.7532,64875.0
2022-01-14 15:20:00,63.71,63.84,63.71,63.82,42283.0,58.7532,58.8731,58.7532,58.8547,42283.0
2022-01-14 15:25:00,63.81,63.82,63.71,63.72,56554.0,58.8455,58.8547,58.7532,58.7625,56554.0
2022-01-14 15:30:00,63.73,63.82,63.7,63.79,48070.0,58.7717,58.8547,58.744,58.827,48070.0
2022-01-14 15:35:00,63.8,63.83,63.71,63.8,72504.0,58.8362,58.8639,58.7532,58.8362,72504.0
2022-01-14 15:40:00,63.8,63.92,63.77,63.92,36087.0,58.8362,58.9469,58.8086,58.9469,36087.0
2022-01-14 15:45:00,63.92,63.95,63.86,63.93,55675.0,58.9469,58.9746,58.8916,58.9561,55675.0
2022-01-14 15:50:00,63.93,64.03,63.9,64.0,121913.0,58.9561,59.0483,58.9285,59.0207,121913.0
2022-01-14 15:55:00,64.0,64.08,63.9,64.06,197965.0,59.0207,59.0945,58.9285,59.076,197965.0
2022-01-18 09:30:00,63.98,64.14,63.81,64.06,67323.0,59.0022,59.1498,58.8455,59.076,67323.0
2022-01-18 09:35:00,64.06,64.06,63.64,63.8,34923.0,59.076,59.076,58.6887,58.8362,34923.0
2022-01-18 09:40:00,63.75,63.78,63.59,63.65,32116.0,58.7901,58.8178,58.6426,58.6979,32116.0
2022-01-18 09:45:00,63.64,63.67,63.48,63.53,18949.0,58.6887,58.7164,58.5411,58.5872,18949.0
2022-01-18 09:50:00,63.56,63.69,63.55,63.62,21771.0,58.6149,58.7348,58.6057,58.6702,21771.0
2022-01-18 09:55:00,63.63,63.63,63.5,63.58,16018.0,58.6795,58.6795,58.5596,58.6334,16018.0
2022-01-18 10:00:00,63.57,63.66,63.51,63.54,17425.0,58.6241,58.7071,58.5688,58.5965,17425.0
2022-01-18 10:05:00,63.57,63.61,63.48,63.48,11837.0,58.6241,58.661,58.5411,58.5411,11837.0
2022-01-18 10:10:00,63.5,63.57,63.39,63.39,17669.0,58.5596,58.6241,58.4581,58.4581,17669.0
2022-01-18 10:15:00,63.39,63.52,63.36,63.36,19936.0,58.4581,58.578,58.4305,58.4305,19936.0
2022-01-18 10:20:00,63.35,63.35,63.17,63.3,14528.0,58.4213,58.4213,58.2553,58.3751,14528.0
2022-01-18 10:25:00,63.33,63.45,63.28,63.45,19447.0,58.4028,58.5135,58.3567,58.5135,19447.0
2022-01-18 10:30:00,63.44,63.52,63.39,63.5,15811.0,58.5042,58.578,58.4581,58.5596,15811.0
2022-01-18 10:35:00,63.5,63.5,63.36,63.44,15367.0,58.5596,58.5596,58.4305,58.5042,15367.0
2022-01-18 10:40:00,63.42,63.52,63.4,63.49,13813.0,58.4858,58.578,58.4674,58.5504,13813.0
2022-01-18 10:45:00,63.48,63.5,63.4,63.46,29208.0,58.5411,58.5596,58.4674,58.5227,29208.0
2022-01-18 10:50:00,63.44,63.5,63.42,63.45,25970.0,58.5042,58.5596,58.4858,58.5135,25970.0
2022-01-18 10:55:00,63.45,63.53,63.45,63.5,14989.0,58.5135,58.5872,58.5135,58.5596,14989.0
2022-01-18 11:00:00,63.49,63.6,63.44,63.6,18016.0,58.5504,58.6518,58.5042,58.6518,18016.0
2022-01-18 11:05:00,63.62,63.64,63.47,63.55,20495.0,58.6702,58.6887,58.5319,58.6057,20495.0
2022-01-18 11:10:00,63.53,63.61,63.52,63.57,9984.0,58.5872,58.661,58.578,58.6241,9984.0
2022-01-18 11:15:00,63.57,63.66,63.57,63.66,43127.0,58.6241,58.7071,58.6241,58.7071,43127.0
2022-01-18 11:20:00,63.65,63.77,63.65,63.75,7762.0,58.6979,58.8086,58.6979,58.7901,7762.0
2022-01-18 11:25:00,63.73,63.73,63.59,63.62,16435.0,58.7717,58.7717,58.6426,58.6702,16435.0
2022-01-18 11:30:00,63.61,63.61,63.42,63.44,30777.0,58.661,58.661,58.4858,58.5042,30777.0
2022-01-18 11:35:00,63.46,63.53,63.42,63.53,11723.0,58.5227,58.5872,58.4858,58.5872,11723.0
2022-01-18 11:40:00,63.52,63.54,63.43,63.48,13174.0,58.578,58.5965,58.495,58.5411,13174.0
2022-01-18 11:45:00,63.49,63.59,63.46,63.58,12217.0,58.5504,58.6426,58.5227,58.6334,12217.0
2022-01-18 11:50:00,63.58,63.61,63.52,63.54,8990.0,58.6334,58.661,58.578,58.5965,8990.0
2022-01-18 11:55:00,63.53,63.53,63.46,63.5,14962.0,58.5872,58.5872,58.5227,58.5596,14962.0
2022-01-18 12:00:00,63.49,63.5,63.32,63.32,42626.0,58.5504,58.5596,58.3936,58.3936,42626.0
2022-01-18 12:05:00,63.32,63.35,63.27,63.33,10192.0,58.3936,58.4213,58.3475,58.4028,10192.0
2022-01-18 12:10:00,63.33,63.43,63.33,63.43,11162.0,58.4028,58.495,58.4028,58.495,11162.0
2022-01-18 12:15:00,63.43,63.45,63.39,63.44,8531.0,58.495,58.5135,58.4581,58.5042,8531.0
2022-01-18 12:20:00,63.44,63.46,63.37,63.38,9040.0,58.5042,58.5227,58.4397,58.4489,9040.0
2022-01-18 12:25:00,63.39,63.49,63.38,63.49,7699.0,58.4581,58.5504,58.4489,58.5504,7699.0
2022-01-18 12:30:00,63.49,63.59,63.46,63.59,10120.0,58.5504,58.6426,58.5227,58.6426,10120.0
2022-01-18 12:35:00,63.6,63.65,63.58,63.6,11004.0,58.6518,58.6979,58.6334,58.6518,11004.0
2022-01-18 12:40:00,63.59,63.6,63.53,63.54,7476.0,58.6426,58.6518,58.5872,58.5965,7476.0
2022-01-18 12:45:00,63.55,63.55,63.37,63.37,14294.0,58.6057,58.6057,58.4397,58.4397,14294.0
2022-01-18 12:50:00,63.38,63.44,63.37,63.39,9877.0,58.4489,58.5042,58.4397,58.4581,9877.0
2022-01-18 12:55:00,63.4,63.45,63.4,63.43,9493.0,58.4674,58.5135,58.4674,58.495,9493.0
2022-01-18 13:00:00,63.42,63.46,63.39,63.43,13974.0,58.4858,58.5227,58.4581,58.495,13974.0
2022-01-18 13:05:00,63.42,63.5,63.39,63.5,17490.0,58.4858,58.5596,58.4581,58.5596,17490.0
2022-01-18 13:10:00,63.49,63.51,63.42,63.51,18995.0,58.5504,58.5688,58.4858,58.5688,18995.0
2022-01-18 13:15:00,63.5,63.63,63.48,63.62,23546.0,58.5596,58.6795,58.5411,58.6702,23546.0
2022-01-18 13:20:00,63.62,63.62,63.44,63.46,10481.0,58.6702,58.6702,58.5042,58.5227,10481.0
2022-01-18 13:25:00,63.46,63.51,63.44,63.51,9824.0,58.5227,58.5688,58.5042,58.5688,9824.0
2022-01-18 13:30:00,63.51,63.55,63.48,63.53,12782.0,58.5688,58.6057,58.5411,58.5872,12782.0
2022-01-18 13:35:00,63.52,63.57,63.49,63.55,22371.0,58.578,58.6241,58.5504,58.6057,22371.0
2022-01-18 13:40:00,63.55,63.59,63.5,63.59,16688.0,58.6057,58.6426,58.5596,58.6426,16688.0
2022-01-18 13:45:00,63.57,63.59,63.53,63.57,27707.0,58.6241,58.6426,58.5872,58.6241,27707.0
2022-01-18 13:50:00,63.57,63.63,63.56,63.56,11802.0,58.6241,58.6795,58.6149,58.6149,11802.0
2022-01-18 13:55:00,63.57,63.6,63.55,63.57,8423.0,58.6241,58.6518,58.6057,58.6241,8423.0
2022-01-18 14:00:00,63.56,63.61,63.52,63.59,28468.0,58.6149,58.661,58.578,58.6426,28468.0
2022-01-18 14:05:00,63.59,63.62,63.53,63.56,38882.0,58.6426,58.6702,58.5872,58.6149,38882.0
2022-01-18 14:10:00,63.56,63.59,63.56,63.57,6833.0,58.6149,58.6426,58.6149,58.6241,6833.0
2022-01-18 14:15:00,63.57,63.61,63.55,63.6,9428.0,58.6241,58.661,58.6057,58.6518,9428.0
2022-01-18 14:20:00,63.61,63.61,63.56,63.58,12617.0,58.661,58.661,58.6149,58.6334,12617.0
2022-01-18 14:25:00,63.57,63.62,63.54,63.61,16766.0,58.6241,58.6702,58.5965,58.661,16766.0
2022-01-18 14:30:00,63.61,63.76,63.61,63.74,17747.0,58.661,58.7994,58.661,58.7809,17747.0
2022-01-18 14:35:00,63.74,63.85,63.72,63.83,73173.0,58.7809,58.8824,58.7625,58.8639,73173.0
2022-01-18 14:40:00,63.83,63.88,63.81,63.83,20550.0,58.8639,58.91,58.8455,58.8639,20550.0
2022-01-18 14:45:00,63.82,63.9,63.81,63.87,31423.0,58.8547,58.9285,58.8455,58.9008,31423.0
2022-01-18 14:50:00,63.88,63.99,63.87,63.94,21574.0,58.91,59.0115,58.9008,58.9653,21574.0
2022-01-18 14:55:00,63.94,63.99,63.9,63.94,49827.0,58.9653,59.0115,58.9285,58.9653,49827.0
2022-01-18 15:00:00,63.95,63.96,63.88,63.9,14927.0,58.9746,58.9838,58.91,58.9285,14927.0
2022-01-18 15:05:00,63.91,63.94,63.88,63.91,19352.0,58.9377,58.9653,58.91,58.9377,19352.0
2022-01-18 15:10:00,63.91,63.94,63.9,63.91,14387.0,58.9377,58.9653,58.9285,58.9377,14387.0
2022-01-18 15:15:00,63.91,63.91,63.77,63.8,19975.0,58.9377,58.9377,58.8086,58.8362,19975.0
2022-01-18 15:20:00,63.79,63.84,63.76,63.82,14008.0,58.827,58.8731,58.7994,58.8547,14008.0
2022-01-18 15:25:00,63.83,63.83,63.73,63.76,24500.0,58.8639,58.8639,58.7717,58.7994,24500.0
2022-01-18 15:30:00,63.76,63.81,63.72,63.8,30018.0,58.7994,58.8455,58.7625,58.8362,30018.0
2022-01-18 15:35:00,63.8,63.81,63.74,63.76,27905.0,58.8362,58.8455,58.7809,58.7994,27905.0
2022-01-18 15:40:00,63.77,63.77,63.63,63.64,32139.0,58.8086,58.8086,58.6795,58.6887,32139.0
2022-01-18 15:45:00,63.64,63.71,63.62,63.7,39346.0,58.6887,58.7532,58.6702,58.744,39346.0
2022-01-18 15:50:00,63.7,63.77,63.52,63.54,65111.0,58.744,58.8086,58.578,58.5965,65111.0
2022-01-18 15:55:00,63.55,63.69,63.55,63.66,166413.0,58.6057,58.7348,58.6057,58.7071,166413.0
2022-01-19 09:30:00,63.77,63.96,63.63,63.64,56885.0,58.8086,58.9838,58.6795,58.6887,56885.0
2022-01-19 09:35:00,63.67,63.83,63.59,63.81,29246.0,58.7164,58.8639,58.6426,58.8455,29246.0
2022-01-19 09:40:00,63.8,63.8,63.41,63.58,22598.0,58.8362,58.8362,58.4766,58.6334,22598.0
2022-01-19 09:45:00,63.56,63.63,63.42,63.43,17041.0,58.6149,58.6795,58.4858,58.495,17041.0
2022-01-19 09:50:00,63.4,63.61,63.37,63.61,15516.0,58.4674,58.661,58.4397,58.661,15516.0
2022-01-19 09:55:00,63.61,63.64,63.51,63.62,9971.0,58.661,58.6887,58.5688,58.6702,9971.0
2022-01-19 10:00:00,63.61,63.61,63.37,63.37,18528.0,58.661,58.661,58.4397,58.4397,18528.0
2022-01-19 10:05:00,63.38,63.4,63.24,63.29,24294.0,58.4489,58.4674,58.3198,58.3659,24294.0
2022-01-19 10:10:00,63.3,63.4,63.3,63.36,26275.0,58.3751,58.4674,58.3751,58.4305,26275.0
2022-01-19 10:15:00,63.36,63.42,63.28,63.33,16177.0,58.4305,58.4858,58.3567,58.4028,16177.0
2022-01-19 10:20:00,63.33,63.37,63.26,63.27,27379.0,58.4028,58.4397,58.3383,58.3475,27379.0
2022-01-19 10:25:00,63.27,63.34,63.2,63.27,28709.0,58.3475,58.412,58.2829,58.3475,28709.0
2022-01-19 10:30:00,63.27,63.31,63.18,63.19,31529.0,58.3475,58.3844,58.2645,58.2737,31529.0
2022-01-19 10:35:00,63.2,63.35,63.19,63.34,29927.0,58.2829,58.4213,58.2737,58.412,29927.0
2022-01-19 10:40:00,63.34,63.44,63.31,63.43,19163.0,58.412,58.5042,58.3844,58.495,19163.0
2022-01-19 10:45:00,63.45,63.49,63.4,63.46,25023.0,58.5135,58.5504,58.4674,58.5227,25023.0
2022-01-19 10:50:00,63.46,63.59,63.45,63.51,14990.0,58.5227,58.6426,58.5135,58.5688,14990.0
2022-01-19 10:55:00,63.49,63.6,63.48,63.55,12401.0,58.5504,58.6518,58.5411,58.6057,12401.0
2022-01-19 11:00:00,63.52,63.62,63.48,63.59,22231.0,58.578,58.6702,58.5411,58.6426,22231.0
2022-01-19 11:05:00,63.59,63.71,63.57,63.68,51345.0,58.6426,58.7532,58.6241,58.7256,51345.0
2022-01-19 11:10:00,63.67,63.81,63.65,63.78,21931.0,58.7164,58.8455,58.6979,58.8178,21931.0
2022-01-19 11:15:00,63.79,63.81,63.64,63.67,21180.0,58.827,58.8455,58.6887,58.7164,21180.0
2022-01-19 11:20:00,63.68,63.71,63.61,63.65,20390.0,58.7256,58.7532,58.661,58.6979,20390.0
2022-01-19 11:25:00,63.66,63.69,63.61,63.67,18444.0,58.7071,58.7348,58.661,58.7164,18444.0
2022-01-19 11:30:00,63.67,63.76,63.61,63.66,10436.0,58.7164,58.7994,58.661,58.7071,10436.0
2022-01-19 11:35:00,63.67,63.7,63.63,63.7,16193.0,58.7164,58.744,58.6795,58.744,16193.0
2022-01-19 11:40:00,63.69,63.69,63.62,63.68,15657.0,58.7348,58.7348,58.6702,58.7256,15657.0
2022-01-19 11:45:00,63.68,63.77,63.63,63.76,17863.0,58.7256,58.8086,58.6795,58.7994,17863.0
2022-01-19 11:50:00,63.76,63.78,63.72,63.77,27887.0,58.7994,58.8178,58.7625,58.8086,27887.0
2022-01-19 11:55:00,63.78,63.78,63.72,63.75,16211.0,58.8178,58.8178,58.7625,58.7901,16211.0
2022-01-19 12:00:00,63.76,63.79,63.72,63.74,10297.0,58.7994,58.827,58.7625,58.7809,10297.0
2022-01-19 12:05:00,63.75,63.79,63.74,63.75,8697.0,58.7901,58.827,58.7809,58.7901,8697.0
2022-01-19 12:10:00,63.74,63.8,63.72,63.78,15486.0,58.7809,58.8362,58.7625,58.8178,15486.0
2022-01-19 12:15:00,63.78,63.84,63.77,63.79,11686.0,58.8178,58.8731,58.8086,58.827,11686.0
2022-01-19 12:20:00,63.79,63.82,63.76,63.81,11230.0,58.827,58.8547,58.7994,58.8455,11230.0
2022-01-19 12:25:00,63.81,63.86,63.76,63.82,16621.0,58.8455,58.8916,58.7994,58.8547,16621.0
2022-01-19 12:30:00,63.83,63.86,63.71,63.71,14124.0,58.8639,58.8916,58.7532,58.7532,14124.0
2022-01-19 12:35:00,63.71,63.71,63.56,63.56,13379.0,58.7532,58.7532,58.6149,58.6149,13379.0
2022-01-19 12:40:00,63.55,63.59,63.48,63.58,11116.0,58.6057,58.6426,58.5411,58.6334,11116.0
2022-01-19 12:45:00,63.57,63.63,63.55,63.62,13722.0,58.6241,58.6795,58.6057,58.6702,13722.0
2022-01-19 12:50:00,63.61,63.64,63.51,63.51,8696.0,58.661,58.6887,58.5688,58.5688,8696.0
2022-01-19 12:55:00,63.51,63.66,63.51,63.64,11755.0,58.5688,58.7071,58.5688,58.6887,11755.0
2022-01-19 13:00:00,63.64,63.73,63.55,63.73,19311.0,58.6887,58.7717,58.6057,58.7717,19311.0
2022-01-19 13:05:00,63.73,63.73,63.62,63.62,11668.0,58.7717,58.7717,58.6702,58.6702,11668.0
2022-01-19 13:10:00,63.62,63.64,63.59,63.64,11631.0,58.6702,58.6887,58.6426,58.6887,11631.0
2022-01-19 13:15:00,63.64,63.7,63.59,63.68,11659.0,58.6887,58.744,58.6426,58.7256,11659.0
2022-01-19 13:20:00,63.67,63.67,63.6,63.6,12755.0,58.7164,58.7164,58.6518,58.6518,12755.0
2022-01-19 13:25:00,63.6,63.63,63.56,63.56,13646.0,58.6518,58.6795,58.6149,58.6149,13646.0
2022-01-19 13:30:00,63.55,63.62,63.51,63.62,13469.0,58.6057,58.6702,58.5688,58.6702,13469.0
2022-01-19 13:35:00,63.62,63.62,63.46,63.48,15411.0,58.6702,58.6702,58.5227,58.5411,15411.0
2022-01-19 13:40:00,63.47,63.47,63.39,63.43,18378.0,58.5319,58.5319,58.4581,58.495,18378.0
2022-01-19 13:45:00,63.44,63.45,63.41,63.44,12675.0,58.5042,58.5135,58.4766,58.5042,12675.0
2022-01-19 13:50:00,63.44,63.46,63.4,63.46,16644.0,58.5042,58.5227,58.4674,58.5227,16644.0
2022-01-19 13:55:00,63.45,63.47,63.36,63.38,18592.0,58.5135,58.5319,58.4305,58.4489,18592.0
2022-01-19 14:00:00,63.38,63.4,63.34,63.37,18389.0,58.4489,58.4674,58.412,58.4397,18389.0
2022-01-19 14:05:00,63.38,63.38,63.28,63.32,13577.0,58.4489,58.4489,58.3567,58.3936,13577.0
2022-01-19 14:10:00,63.32,63.33,63.29,63.3,14800.0,58.3936,58.4028,58.3659,58.3751,14800.0
2022-01-19 14:15:00,63.31,63.32,63.27,63.31,17665.0,58.3844,58.3936,58.3475,58.3844,17665.0
2022-01-19 14:20:00,63.3,63.31,63.2,63.23,19435.0,58.3751,58.3844,58.2829,58.3106,19435.0
2022-01-19 14:25:00,63.23,63.26,63.19,63.21,14290.0,58.3106,58.3383,58.2737,58.2921,14290.0
2022-01-19 14:30:00,63.21,63.21,63.11,63.16,22803.0,58.2921,58.2921,58.1999,58.246,22803.0
2022-01-19 14:35:00,63.18,63.24,63.16,63.22,13091.0,58.2645,58.3198,58.246,58.3014,13091.0
2022-01-19 14:40:00,63.23,63.25,63.17,63.24,16017.0,58.3106,58.329,58.2553,58.3198,16017.0
2022-01-19 14:45:00,63.25,63.25,63.13,63.18,13299.0,58.329,58.329,58.2184,58.2645,13299.0
2022-01-19 14:50:00,63.18,63.26,63.16,63.26,18965.0,58.2645,58.3383,58.246,58.3383,18965.0
2022-01-19 14:55:00,63.26,63.4,63.24,63.32,28988.0,58.3383,58.4674,58.3198,58.3936,28988.0
2022-01-19 15:00:00,63.33,63.33,63.29,63.3,18615.0,58.4028,58.4028,58.3659,58.3751,18615.0
2022-01-19 15:05:00,63.31,63.35,63.25,63.3,26879.0,58.3844,58.4213,58.329,58.3751,26879.0
2022-01-19 15:10:00,63.29,63.34,63.28,63.3,24346.0,58.3659,58.412,58.3567,58.3751,24346.0
2022-01-19 15:15:00,63.3,63.31,63.2,63.24,40653.0,58.3751,58.3844,58.2829,58.3198,40653.0
2022-01-19 15:20:00,63.25,63.26,63.19,63.23,23716.0,58.329,58.3383,58.2737,58.3106,23716.0
2022-01-19 15:25:00,63.22,63.26,63.17,63.19,37318.0,58.3014,58.3383,58.2553,58.2737,37318.0
2022-01-19 15:30:00,63.18,63.18,63.05,63.08,41651.0,58.2645,58.2645,58.1446,58.1723,41651.0
2022-01-19 15:35:00,63.08,63.09,63.02,63.05,28723.0,58.1723,58.1815,58.1169,58.1446,28723.0
2022-01-19 15:40:00,63.04,63.1,63.01,63.05,38524.0,58.1354,58.1907,58.1077,58.1446,38524.0
2022-01-19 15:45:00,63.04,63.04,62.96,62.97,82866.0,58.1354,58.1354,58.0616,58.0708,82866.0
2022-01-19 15:50:00,62.95,62.96,62.81,62.85,81455.0,58.0524,58.0616,57.9233,57.9602,81455.0
2022-01-19 15:55:00,62.85,62.85,62.71,62.77,152885.0,57.9602,57.9602,57.831,57.8864,152885.0
2022-01-20 09:30:00,62.97,63.2,62.65,62.92,52730.0,58.0708,58.2829,57.7757,58.0247,52730.0
2022-01-20 09:35:00,62.83,62.84,62.5,62.52,30561.0,57.9417,57.9509,57.6374,57.6558,30561.0
2022-01-20 09:40:00,62.53,62.75,62.47,62.6,21098.0,57.665,57.8679,57.6097,57.7296,21098.0
2022-01-20 09:45:00,62.6,62.71,62.51,62.67,21250.0,57.7296,57.831,57.6466,57.7942,21250.0
2022-01-20 09:50:00,62.68,62.83,62.67,62.79,24667.0,57.8034,57.9417,57.7942,57.9048,24667.0
2022-01-20 09:55:00,62.79,63.06,62.72,63.03,15159.0,57.9048,58.1538,57.8403,58.1261,15159.0
2022-01-20 10:00:00,63.04,63.04,62.72,62.76,47642.0,58.1354,58.1354,57.8403,57.8772,47642.0
2022-01-20 10:05:00,62.77,62.95,62.75,62.84,29520.0,57.8864,58.0524,57.8679,57.9509,29520.0
2022-01-20 10:10:00,62.86,62.9,62.73,62.82,38330.0,57.9694,58.0063,57.8495,57.9325,38330.0
2022-01-20 10:15:00,62.83,62.96,62.81,62.82,24210.0,57.9417,58.0616,57.9233,57.9325,24210.0
2022-01-20 10:20:00,62.82,62.94,62.81,62.87,21828.0,57.9325,58.0432,57.9233,57.9786,21828.0
2022-01-20 10:25:00,62.88,62.88,62.78,62.86,26540.0,57.9878,57.9878,57.8956,57.9694,26540.0
2022-01-20 10:30:00,62.86,63.03,62.85,62.93,51531.0,57.9694,58.1261,57.9602,58.0339,51531.0
2022-01-20 10:35:00,62.93,63.08,62.92,63.08,18491.0,58.0339,58.1723,58.0247,58.1723,18491.0
2022-01-20 10:40:00,63.08,63.13,63.06,63.13,14787.0,58.1723,58.2184,58.1538,58.2184,14787.0
2022-01-20 10:45:00,63.13,63.27,63.13,63.27,18100.0,58.2184,58.3475,58.2184,58.3475,18100.0
2022-01-20 10:50:00,63.27,63.27,63.2,63.24,13020.0,58.3475,58.3475,58.2829,58.3198,13020.0
2022-01-20 10:55:00,63.24,63.29,63.21,63.26,15862.0,58.3198,58.3659,58.2921,58.3383,15862.0
2022-01-20 11:00:00,63.25,63.35,63.25,63.3,13071.0,58.329,58.4213,58.329,58.3751,13071.0
2022-01-20 11:05:00,63.3,63.3,63.2,63.23,8218.0,58.3751,58.3751,58.2829,58.3106,8218.0
2022-01-20 11:10:00,63.23,63.27,63.17,63.2,10252.0,58.3106,58.3475,58.2553,58.2829,10252.0
2022-01-20 11:15:00,63.21,63.25,63.18,63.25,10925.0,58.2921,58.329,58.2645,58.329,10925.0
2022-01-20 11:20:00,63.24,63.26,63.1,63.15,16455.0,58.3198,58.3383,58.1907,58.2368,16455.0
2022-01-20 11:25:00,63.15,63.23,63.15,63.23,9468.0,58.2368,58.3106,58.2368,58.3106,9468.0
2022-01-20 11:30:00,63.24,63.29,63.23,63.28,13448.0,58.3198,58.3659,58.3106,58.3567,13448.0
2022-01-20 11:35:00,63.29,63.32,63.26,63.32,7626.0,58.3659,58.3936,58.3383,58.3936,7626.0
2022-01-20 11:40:00,63.3,63.3,63.21,63.22,17230.0,58.3751,58.3751,58.2921,58.3014,17230.0
2022-01-20 11:45:00,63.21,63.25,63.17,63.18,13460.0,58.2921,58.329,58.2553,58.2645,13460.0
2022-01-20 11:50:00,63.19,63.19,63.03,63.06,12354.0,58.2737,58.2737,58.1261,58.1538,12354.0
2022-01-20 11:55:00,63.06,63.12,63.03,63.09,16572.0,58.1538,58.2091,58.1261,58.1815,16572.0
2022-01-20 12:00:00,63.09,63.19,63.08,63.12,31872.0,58.1815,58.2737,58.1723,58.2091,31872.0
2022-01-20 12:05:00,63.11,63.11,63.08,63.09,11240.0,58.1999,58.1999,58.1723,58.1815,11240.0
2022-01-20 12:10:00,63.08,63.11,63.04,63.07,13369.0,58.1723,58.1999,58.1354,58.163,13369.0
2022-01-20 12:15:00,63.07,63.07,62.98,62.98,21850.0,58.163,58.163,58.08,58.08,21850.0
2022-01-20 12:20:00,62.97,63.03,62.96,63.01,9385.0,58.0708,58.1261,58.0616,58.1077,9385.0
2022-01-20 12:25:00,63.0,63.09,62.99,63.09,33761.0,58.0985,58.1815,58.0893,58.1815,33761.0
2022-01-20 12:30:00,63.08,63.13,63.07,63.08,9806.0,58.1723,58.2184,58.163,58.1723,9806.0
2022-01-20 12:35:00,63.08,63.13,63.05,63.11,23068.0,58.1723,58.2184,58.1446,58.1999,23068.0
2022-01-20 12:40:00,63.12,63.15,63.11,63.13,5696.0,58.2091,58.2368,58.1999,58.2184,5696.0
2022-01-20 12:45:00,63.11,63.16,63.1,63.16,15829.0,58.1999,58.246,58.1907,58.246,15829.0
2022-01-20 12:50:00,63.16,63.17,63.1,63.11,7766.0,58.246,58.2553,58.1907,58.1999,7766.0
2022-01-20 12:55:00,63.09,63.11,63.06,63.11,8377.0,58.1815,58.1999,58.1538,58.1999,8377.0
2022-01-20 13:00:00,63.1,63.12,63.05,63.11,27385.0,58.1907,58.2091,58.1446,58.1999,27385.0
2022-01-20 13:05:00,63.11,63.14,63.07,63.09,10934.0,58.1999,58.2276,58.163,58.1815,10934.0
2022-01-20 13:10:00,63.09,63.11,63.05,63.1,6287.0,58.1815,58.1999,58.1446,58.1907,6287.0
2022-01-20 13:15:00,63.09,63.09,63.02,63.07,8939.0,58.1815,58.1815,58.1169,58.163,8939.0
2022-01-20 13:20:00,63.07,63.09,63.03,63.06,16238.0,58.163,58.1815,58.1261,58.1538,16238.0
2022-01-20 13:25:00,63.06,63.12,63.06,63.09,9557.0,58.1538,58.2091,58.1538,58.1815,9557.0
2022-01-20 13:30:00,63.08,63.11,63.04,63.09,8990.0,58.1723,58.1999,58.1354,58.1815,8990.0
2022-01-20 13:35:00,63.09,63.11,63.03,63.11,18373.0,58.1815,58.1999,58.1261,58.1999,18373.0
2022-01-20 13:40:00,63.11,63.17,63.11,63.14,10521.0,58.1999,58.2553,58.1999,58.2276,10521.0
2022-01-20 13:45:00,63.12,63.13,63.06,63.08,10762.0,58.2091,58.2184,58.1538,58.1723,10762.0
2022-01-20 13:50:00,63.07,63.15,63.07,63.15,25076.0,58.163,58.2368,58.163,58.2368,25076.0
2022-01-20 13:55:00,63.14,63.14,63.07,63.07,19719.0,58.2276,58.2276,58.163,58.163,19719.0
2022-01-20 14:00:00,63.08,63.19,63.07,63.18,17140.0,58.1723,58.2737,58.163,58.2645,17140.0
2022-01-20 14:05:00,63.19,63.2,63.14,63.14,8821.0,58.2737,58.2829,58.2276,58.2276,8821.0
2022-01-20 14:10:00,63.13,63.16,62.99,62.99,32865.0,58.2184,58.246,58.0893,58.0893,32865.0
2022-01-20 14:15:00,63.0,63.08,62.96,63.04,16526.0,58.0985,58.1723,58.0616,58.1354,16526.0
2022-01-20 14:20:00,63.04,63.07,62.97,63.0,14730.0,58.1354,58.163,58.0708,58.0985,14730.0
2022-01-20 14:25:00,63.0,63.0,62.9,62.91,14579.0,58.0985,58.0985,58.0063,58.0155,14579.0
2022-01-20 14:30:00,62.91,62.91,62.84,62.85,16208.0,58.0155,58.0155,57.9509,57.9602,16208.0
2022-01-20 14:35:00,62.86,62.86,62.77,62.81,11329.0,57.9694,57.9694,57.8864,57.9233,11329.0
2022-01-20 14:40:00,62.82,62.82,62.76,62.81,16684.0,57.9325,57.9325,57.8772,57.9233,16684.0
2022-01-20 14:45:00,62.81,62.91,62.79,62.87,19129.0,57.9233,58.0155,57.9048,57.9786,19129.0
2022-01-20 14:50:00,62.86,62.89,62.8,62.83,15508.0,57.9694,57.997,57.914,57.9417,15508.0
2022-01-20 14:55:00,62.81,62.84,62.78,62.78,21281.0,57.9233,57.9509,57.8956,57.8956,21281.0
2022-01-20 15:00:00,62.79,62.82,62.69,62.7,18077.0,57.9048,57.9325,57.8126,57.8218,18077.0
2022-01-20 15:05:00,62.71,62.71,62.58,62.62,14885.0,57.831,57.831,57.7112,57.748,14885.0
2022-01-20 15:10:00,62.62,62.7,62.58,62.6,19184.0,57.748,57.8218,57.7112,57.7296,19184.0
2022-01-20 15:15:00,62.62,62.7,62.62,62.7,24396.0,57.748,57.8218,57.748,57.8218,24396.0
2022-01-20 15:20:00,62.7,62.7,62.6,62.62,22069.0,57.8218,57.8218,57.7296,57.748,22069.0
2022-01-20 15:25:00,62.63,62.66,62.56,62.6,35102.0,57.7573,57.7849,57.6927,57.7296,35102.0
2022-01-20 15:30:00,62.58,62.6,62.49,62.49,26445.0,57.7112,57.7296,57.6282,57.6282,26445.0
2022-01-20 15:35:00,62.48,62.51,62.36,62.47,42984.0,57.6189,57.6466,57.5083,57.6097,42984.0
2022-01-20 15:40:00,62.48,62.5,62.34,62.37,40677.0,57.6189,57.6374,57.4898,57.5175,40677.0
2022-01-20 15:45:00,62.37,62.37,62.21,62.22,70715.0,57.5175,57.5175,57.3699,57.3792,70715.0
2022-01-20 15:50:00,62.2,62.3,61.95,61.96,128018.0,57.3607,57.4529,57.1302,57.1394,128018.0
2022-01-20 15:55:00,61.96,62.01,61.81,61.89,281521.0,57.1394,57.1855,57.0011,57.0748,281521.0
2022-01-21 09:30:00,61.92,61.92,61.34,61.61,195292.0,57.1025,57.1025,56.5676,56.8166,195292.0
2022-01-21 09:35:00,61.61,61.68,61.14,61.3,99215.0,56.8166,56.8812,56.3832,56.5307,99215.0
2022-01-21 09:40:00,61.27,61.39,61.12,61.21,70748.0,56.5031,56.6137,56.3647,56.4477,70748.0
2022-01-21 09:45:00,61.19,61.41,61.13,61.41,54085.0,56.4293,56.6322,56.374,56.6322,54085.0
2022-01-21 09:50:00,61.42,61.44,61.12,61.12,41222.0,56.6414,56.6599,56.3647,56.3647,41222.0
2022-01-21 09:55:00,61.13,61.17,60.95,61.12,72974.0,56.374,56.4109,56.208,56.3647,72974.0
2022-01-21 10:00:00,61.11,61.24,60.84,60.91,56915.0,56.3555,56.4754,56.1065,56.1711,56915.0
2022-01-21 10:05:00,60.92,61.14,60.9,60.93,39170.0,56.1803,56.3832,56.1619,56.1895,39170.0
2022-01-21 10:10:00,60.92,60.92,60.8,60.81,35553.0,56.1803,56.1803,56.0696,56.0789,35553.0
2022-01-21 10:15:00,60.8,60.86,60.71,60.8,56829.0,56.0696,56.125,55.9866,56.0696,56829.0
2022-01-21 10:20:00,60.8,61.15,60.75,61.12,147463.0,56.0696,56.3924,56.0235,56.3647,147463.0
2022-01-21 10:25:00,61.13,61.3,61.1,61.18,47163.0,56.374,56.5307,56.3463,56.4201,47163.0
2022-01-21 10:30:00,61.18,61.39,61.12,61.33,43462.0,56.4201,56.6137,56.3647,56.5584,43462.0
2022-01-21 10:35:00,61.32,61.41,61.25,61.25,50813.0,56.5492,56.6322,56.4846,56.4846,50813.0
2022-01-21 10:40:00,61.24,61.39,61.19,61.38,72232.0,56.4754,56.6137,56.4293,56.6045,72232.0
2022-01-21 10:45:00,61.38,61.46,61.28,61.45,58042.0,56.6045,56.6783,56.5123,56.6691,58042.0
2022-01-21 10:50:00,61.45,61.61,61.45,61.51,71597.0,56.6691,56.8166,56.6691,56.7244,71597.0
2022-01-21 10:55:00,61.51,61.59,61.4,61.46,65681.0,56.7244,56.7982,56.623,56.6783,65681.0
2022-01-21 11:00:00,61.48,61.53,61.4,61.49,44466.0,56.6967,56.7429,56.623,56.706,44466.0
2022-01-21 11:05:00,61.48,61.76,61.48,61.71,49737.0,56.6967,56.955,56.6967,56.9088,49737.0
2022-01-21 11:10:00,61.7,61.7,61.57,61.64,43492.0,56.8996,56.8996,56.7797,56.8443,43492.0
2022-01-21 11:15:00,61.65,61.77,61.6,61.76,34221.0,56.8535,56.9642,56.8074,56.955,34221.0
2022-01-21 11:20:00,61.75,61.85,61.72,61.78,45645.0,56.9457,57.038,56.9181,56.9734,45645.0
2022-01-21 11:25:00,61.77,61.79,61.69,61.75,53448.0,56.9642,56.9826,56.8904,56.9457,53448.0
2022-01-21 11:30:00,61.74,61.8,61.6,61.76,56996.0,56.9365,56.9918,56.8074,56.955,56996.0
2022-01-21 11:35:00,61.78,61.8,61.58,61.61,41185.0,56.9734,56.9918,56.789,56.8166,41185.0
2022-01-21 11:40:00,61.62,61.63,61.53,61.61,35377.0,56.8258,56.8351,56.7429,56.8166,35377.0
2022-01-21 11:45:00,61.61,61.69,61.49,61.49,50359.0,56.8166,56.8904,56.706,56.706,50359.0
2022-01-21 11:50:00,61.5,61.56,61.4,61.42,54929.0,56.7152,56.7705,56.623,56.6414,54929.0
2022-01-21 11:55:00,61.43,61.47,61.38,61.44,48312.0,56.6506,56.6875,56.6045,56.6599,48312.0
2022-01-21 12:00:00,61.43,61.43,61.2,61.27,72189.0,56.6506,56.6506,56.4385,56.5031,72189.0
2022-01-21 12:05:00,61.27,61.43,61.25,61.37,63068.0,56.5031,56.6506,56.4846,56.5953,63068.0
2022-01-21 12:10:00,61.37,61.39,61.26,61.38,53910.0,56.5953,56.6137,56.4939,56.6045,53910.0
2022-01-21 12:15:00,61.37,61.42,61.3,61.38,43705.0,56.5953,56.6414,56.5307,56.6045,43705.0
2022-01-21 12:20:00,61.38,61.47,61.33,61.47,37302.0,56.6045,56.6875,56.5584,56.6875,37302.0
2022-01-21 12:25:00,61.47,61.56,61.47,61.47,30833.0,56.6875,56.7705,56.6875,56.6875,30833.0
2022-01-21 12:30:00,61.47,61.49,61.38,61.48,48334.0,56.6875,56.706,56.6045,56.6967,48334.0
2022-01-21 12:35:00,61.49,61.57,61.38,61.51,31277.0,56.706,56.7797,56.6045,56.7244,31277.0
2022-01-21 12:40:00,61.5,61.56,61.45,61.5,29415.0,56.7152,56.7705,56.6691,56.7152,29415.0
2022-01-21 12:45:00,61.49,61.5,61.34,61.36,50490.0,56.706,56.7152,56.5676,56.5861,50490.0
2022-01-21 12:50:00,61.35,61.41,61.32,61.36,33267.0,56.5769,56.6322,56.5492,56.5861,33267.0
2022-01-21 12:55:00,61.35,61.44,61.31,61.4,41557.0,56.5769,56.6599,56.54,56.623,41557.0
2022-01-21 13:00:00,61.4,61.45,61.35,61.38,36849.0,56.623,56.6691,56.5769,56.6045,36849.0
2022-01-21 13:05:00,61.39,61.48,61.39,61.47,27811.0,56.6137,56.6967,56.6137,56.6875,27811.0
2022-01-21 13:10:00,61.48,61.62,61.48,61.62,40601.0,56.6967,56.8258,56.6967,56.8258,40601.0
2022-01-21 13:15:00,61.61,61.61,61.37,61.42,32073.0,56.8166,56.8166,56.5953,56.6414,32073.0
2022-01-21 13:20:00,61.41,61.41,61.3,61.35,28083.0,56.6322,56.6322,56.5307,56.5769,28083.0
2022-01-21 13:25:00,61.34,61.45,61.32,61.41,22133.0,56.5676,56.6691,56.5492,56.6322,22133.0
2022-01-21 13:30:00,61.4,61.54,61.37,61.51,26703.0,56.623,56.7521,56.5953,56.7244,26703.0
2022-01-21 13:35:00,61.5,61.61,61.44,61.54,23887.0,56.7152,56.8166,56.6599,56.7521,23887.0
2022-01-21 13:40:00,61.54,61.6,61.53,61.57,24402.0,56.7521,56.8074,56.7429,56.7797,24402.0
2022-01-21 13:45:00,61.57,61.57,61.47,61.56,52273.0,56.7797,56.7797,56.6875,56.7705,52273.0
2022-01-21 13:50:00,61.57,61.64,61.52,61.55,53276.0,56.7797,56.8443,56.7336,56.7613,53276.0
2022-01-21 13:55:00,61.54,61.55,61.39,61.46,40905.0,56.7521,56.7613,56.6137,56.6783,40905.0
2022-01-21 14:00:00,61.46,61.49,61.4,61.45,37057.0,56.6783,56.706,56.623,56.6691,37057.0
2022-01-21 14:05:00,61.45,61.55,61.44,61.5,73193.0,56.6691,56.7613,56.6599,56.7152,73193.0
2022-01-21 14:10:00,61.5,61.55,61.43,61.52,49728.0,56.7152,56.7613,56.6506,56.7336,49728.0
2022-01-21 14:15:00,61.51,61.53,61.45,61.48,60020.0,56.7244,56.7429,56.6691,56.6967,60020.0
2022-01-21 14:20:00,61.47,61.56,61.43,61.55,50999.0,56.6875,56.7705,56.6506,56.7613,50999.0
2022-01-21 14:25:00,61.55,61.55,61.41,61.45,60173.0,56.7613,56.7613,56.6322,56.6691,60173.0
2022-01-21 14:30:00,61.45,61.52,61.45,61.49,33347.0,56.6691,56.7336,56.6691,56.706,33347.0
2022-01-21 14:35:00,61.48,61.48,61.41,61.42,36484.0,56.6967,56.6967,56.6322,56.6414,36484.0
2022-01-21 14:40:00,61.43,61.45,61.3,61.3,35609.0,56.6506,56.6691,56.5307,56.5307,35609.0
2022-01-21 14:45:00,61.3,61.32,61.21,61.23,27244.0,56.5307,56.5492,56.4477,56.4662,27244.0
2022-01-21 14:50:00,61.24,61.25,61.15,61.17,27553.0,56.4754,56.4846,56.3924,56.4109,27553.0
2022-01-21 14:55:00,61.17,61.18,61.09,61.11,36236.0,56.4109,56.4201,56.3371,56.3555,36236.0
2022-01-21 15:00:00,61.1,61.14,61.05,61.07,35725.0,56.3463,56.3832,56.3002,56.3186,35725.0
2022-01-21 15:05:00,61.07,61.1,60.92,60.93,48613.0,56.3186,56.3463,56.1803,56.1895,48613.0
2022-01-21 15:10:00,60.92,60.96,60.87,60.91,55906.0,56.1803,56.2172,56.1342,56.1711,55906.0
2022-01-21 15:15:00,60.9,61.06,60.84,61.02,47372.0,56.1619,56.3094,56.1065,56.2725,47372.0
2022-01-21 15:20:00,61.02,61.02,60.89,60.95,42949.0,56.2725,56.2725,56.1526,56.208,42949.0
2022-01-21 15:25:00,60.95,60.96,60.72,60.79,64036.0,56.208,56.2172,55.9959,56.0604,64036.0
2022-01-21 15:30:00,60.77,60.93,60.77,60.87,71494.0,56.042,56.1895,56.042,56.1342,71494.0
2022-01-21 15:35:00,60.86,60.96,60.8,60.91,78647.0,56.125,56.2172,56.0696,56.1711,78647.0
2022-01-21 15:40:00,60.9,61.1,60.89,60.96,184568.0,56.1619,56.3463,56.1526,56.2172,184568.0
2022-01-21 15:45:00,60.95,61.07,60.83,60.99,144850.0,56.208,56.3186,56.0973,56.2449,144850.0
2022-01-21 15:50:00,60.99,60.99,60.74,60.76,139836.0,56.2449,56.2449,56.0143,56.0328,139836.0
2022-01-21 15:55:00,60.76,60.97,60.74,60.83,350405.0,56.0328,56.2264,56.0143,56.0973,350405.0
2022-01-24 09:30:00,60.16,60.16,59.8,60.14,124452.0,55.4794,55.4794,55.1474,55.461,124452.0
2022-01-24 09:35:00,60.11,60.37,60.08,60.31,64047.0,55.4333,55.6731,55.4057,55.6178,64047.0
2022-01-24 09:40:00,60.34,60.52,60.13,60.14,48489.0,55.6454,55.8114,55.4518,55.461,48489.0
2022-01-24 09:45:00,60.12,60.12,59.77,59.79,70690.0,55.4426,55.4426,55.1198,55.1382,70690.0
2022-01-24 09:50:00,59.77,60.02,59.74,59.91,54022.0,55.1198,55.3503,55.0921,55.2489,54022.0
2022-01-24 09:55:00,59.9,60.18,59.84,59.89,46678.0,55.2397,55.4979,55.1843,55.2304,46678.0
2022-01-24 10:00:00,59.88,60.04,59.64,59.71,84851.0,55.2212,55.3688,54.9999,55.0645,84851.0
2022-01-24 10:05:00,59.74,59.79,59.5,59.56,55692.0,55.0921,55.1382,54.8708,54.9261,55692.0
2022-01-24 10:10:00,59.55,59.66,59.42,59.63,32952.0,54.9169,55.0183,54.797,54.9907,32952.0
2022-01-24 10:15:00,59.63,59.69,59.49,59.64,33270.0,54.9907,55.046,54.8616,54.9999,33270.0
2022-01-24 10:20:00,59.63,60.0,59.62,60.0,31999.0,54.9907,55.3319,54.9815,55.3319,31999.0
2022-01-24 10:25:00,60.03,60.19,60.01,60.1,29476.0,55.3596,55.5071,55.3411,55.4241,29476.0
2022-01-24 10:30:00,60.11,60.18,60.02,60.04,18614.0,55.4333,55.4979,55.3503,55.3688,18614.0
2022-01-24 10:35:00,60.03,60.33,60.0,60.3,27208.0,55.3596,55.6362,55.3319,55.6085,27208.0
2022-01-24 10:40:00,60.27,60.4,60.23,60.4,19065.0,55.5809,55.7008,55.544,55.7008,19065.0
2022-01-24 10:45:00,60.41,60.42,60.07,60.14,26802.0,55.71,55.7192,55.3964,55.461,26802.0
2022-01-24 10:50:00,60.14,60.4,60.08,60.38,25768.0,55.461,55.7008,55.4057,55.6823,25768.0
2022-01-24 10:55:00,60.37,60.38,60.06,60.08,24814.0,55.6731,55.6823,55.3872,55.4057,24814.0
2022-01-24 11:00:00,60.07,60.21,59.99,60.14,24046.0,55.3964,55.5255,55.3227,55.461,24046.0
2022-01-24 11:05:00,60.12,60.13,59.96,60.02,24496.0,55.4426,55.4518,55.295,55.3503,24496.0
2022-01-24 11:10:00,60.05,60.13,59.91,59.94,95065.0,55.378,55.4518,55.2489,55.2766,95065.0
2022-01-24 11:15:00,59.96,60.06,59.89,60.06,31855.0,55.295,55.3872,55.2304,55.3872,31855.0
2022-01-24 11:20:00,60.09,60.19,60.02,60.04,27045.0,55.4149,55.5071,55.3503,55.3688,27045.0
2022-01-24 11:25:00,60.04,60.24,59.95,60.24,31336.0,55.3688,55.5532,55.2858,55.5532,31336.0
2022-01-24 11:30:00,60.24,60.29,60.15,60.19,42284.0,55.5532,55.5993,55.4702,55.5071,42284.0
2022-01-24 11:35:00,60.2,60.23,59.91,59.93,32524.0,55.5163,55.544,55.2489,55.2673,32524.0
2022-01-24 11:40:00,59.94,59.95,59.7,59.78,46639.0,55.2766,55.2858,55.0552,55.129,46639.0
2022-01-24 11:45:00,59.79,59.89,59.62,59.67,45473.0,55.1382,55.2304,54.9815,55.0276,45473.0
2022-01-24 11:50:00,59.64,59.93,59.64,59.92,29014.0,54.9999,55.2673,54.9999,55.2581,29014.0
2022-01-24 11:55:00,59.92,60.0,59.83,59.9,80214.0,55.2581,55.3319,55.1751,55.2397,80214.0
2022-01-24 12:00:00,59.92,59.92,59.68,59.7,37437.0,55.2581,55.2581,55.0368,55.0552,37437.0
2022-01-24 12:05:00,59.7,59.81,59.6,59.64,21634.0,55.0552,55.1567,54.963,54.9999,21634.0
2022-01-24 12:10:00,59.64,59.69,59.47,59.56,30166.0,54.9999,55.046,54.8431,54.9261,30166.0
2022-01-24 12:15:00,59.55,59.61,59.47,59.59,28526.0,54.9169,54.9722,54.8431,54.9538,28526.0
2022-01-24 12:20:00,59.59,59.72,59.52,59.54,31604.0,54.9538,55.0737,54.8892,54.9077,31604.0
2022-01-24 12:25:00,59.56,59.74,59.46,59.66,19322.0,54.9261,55.0921,54.8339,55.0183,19322.0
2022-01-24 12:30:00,59.66,59.68,59.47,59.51,16546.0,55.0183,55.0368,54.8431,54.88,16546.0
2022-01-24 12:35:00,59.52,59.54,59.43,59.53,29068.0,54.8892,54.9077,54.8062,54.8985,29068.0
2022-01-24 12:40:00,59.52,59.74,59.46,59.68,25439.0,54.8892,55.0921,54.8339,55.0368,25439.0
2022-01-24 12:45:00,59.68,59.71,59.6,59.62,31358.0,55.0368,55.0645,54.963,54.9815,31358.0
2022-01-24 12:50:00,59.61,59.79,59.55,59.78,34253.0,54.9722,55.1382,54.9169,55.129,34253.0
2022-01-24 12:55:00,59.78,59.83,59.66,59.68,34567.0,55.129,55.1751,55.0183,55.0368,34567.0
2022-01-24 13:00:00,59.68,59.69,59.54,59.61,38655.0,55.0368,55.046,54.9077,54.9722,38655.0
2022-01-24 13:05:00,59.6,59.82,59.52,59.73,44904.0,54.963,55.1659,54.8892,55.0829,44904.0
2022-01-24 13:10:00,59.73,59.8,59.67,59.8,26477.0,55.0829,55.1474,55.0276,55.1474,26477.0
2022-01-24 13:15:00,59.79,59.95,59.78,59.93,39499.0,55.1382,55.2858,55.129,55.2673,39499.0
2022-01-24 13:20:00,59.95,59.97,59.75,59.75,27544.0,55.2858,55.3042,55.1013,55.1013,27544.0
2022-01-24 13:25:00,59.78,59.87,59.67,59.67,26782.0,55.129,55.212,55.0276,55.0276,26782.0
2022-01-24 13:30:00,59.66,59.94,59.66,59.94,32801.0,55.0183,55.2766,55.0183,55.2766,32801.0
2022-01-24 13:35:00,59.93,59.93,59.69,59.83,21503.0,55.2673,55.2673,55.046,55.1751,21503.0
2022-01-24 13:40:00,59.82,59.83,59.63,59.65,40949.0,55.1659,55.1751,54.9907,55.0091,40949.0
2022-01-24 13:45:00,59.67,60.07,59.67,60.07,23972.0,55.0276,55.3964,55.0276,55.3964,23972.0
2022-01-24 13:50:00,60.08,60.12,59.99,60.05,27601.0,55.4057,55.4426,55.3227,55.378,27601.0
2022-01-24 13:55:00,60.06,60.2,60.05,60.19,33952.0,55.3872,55.5163,55.378,55.5071,33952.0
2022-01-24 14:00:00,60.2,60.43,60.19,60.29,41919.0,55.5163,55.7284,55.5071,55.5993,41919.0
2022-01-24 14:05:00,60.27,60.4,60.27,60.32,28072.0,55.5809,55.7008,55.5809,55.627,28072.0
2022-01-24 14:10:00,60.34,60.4,60.1,60.14,39282.0,55.6454,55.7008,55.4241,55.461,39282.0
2022-01-24 14:15:00,60.16,60.2,59.98,60.02,20827.0,55.4794,55.5163,55.3134,55.3503,20827.0
2022-01-24 14:20:00,60.03,60.16,59.92,59.92,21489.0,55.3596,55.4794,55.2581,55.2581,21489.0
2022-01-24 14:25:00,59.89,60.05,59.87,60.0,19166.0,55.2304,55.378,55.212,55.3319,19166.0
2022-01-24 14:30:00,59.99,60.14,59.99,60.0,23733.0,55.3227,55.461,55.3227,55.3319,23733.0
2022-01-24 14:35:00,60.01,60.06,59.78,59.85,45096.0,55.3411,55.3872,55.129,55.1936,45096.0
2022-01-24 14:40:00,59.85,59.91,59.83,59.85,20675.0,55.1936,55.2489,55.1751,55.1936,20675.0
2022-01-24 14:45:00,59.83,59.89,59.72,59.87,21311.0,55.1751,55.2304,55.0737,55.212,21311.0
2022-01-24 14:50:00,59.87,60.09,59.84,60.08,30600.0,55.212,55.4149,55.1843,55.4057,30600.0
2022-01-24 14:55:00,60.08,60.35,60.04,60.34,67875.0,55.4057,55.6547,55.3688,55.6454,67875.0
2022-01-24 15:00:00,60.34,60.54,60.32,60.48,33838.0,55.6454,55.8299,55.627,55.7745,33838.0
2022-01-24 15:05:00,60.48,60.49,60.4,60.46,26418.0,55.7745,55.7838,55.7008,55.7561,26418.0
2022-01-24 15:10:00,60.46,60.67,60.45,60.67,24745.0,55.7561,55.9498,55.7469,55.9498,24745.0
2022-01-24 15:15:00,60.67,60.77,60.54,60.58,38270.0,55.9498,56.042,55.8299,55.8668,38270.0
2022-01-24 15:20:00,60.58,60.82,60.58,60.8,31732.0,55.8668,56.0881,55.8668,56.0696,31732.0
2022-01-24 15:25:00,60.81,60.88,60.65,60.7,38926.0,56.0789,56.1434,55.9313,55.9774,38926.0
2022-01-24 15:30:00,60.69,61.12,60.6,61.1,66401.0,55.9682,56.3647,55.8852,56.3463,66401.0
2022-01-24 15:35:00,61.1,61.15,61.0,61.13,48000.0,56.3463,56.3924,56.2541,56.374,48000.0
2022-01-24 15:40:00,61.11,61.15,60.92,61.02,48595.0,56.3555,56.3924,56.1803,56.2725,48595.0
2022-01-24 15:45:00,61.04,61.37,61.02,61.34,88569.0,56.291,56.5953,56.2725,56.5676,88569.0
2022-01-24 15:50:00,61.34,61.69,61.34,61.57,146151.0,56.5676,56.8904,56.5676,56.7797,146151.0
2022-01-24 15:55:00,61.58,61.65,61.36,61.48,399547.0,56.789,56.8535,56.5861,56.6967,399547.0
2022-01-25 09:30:00,60.88,61.01,60.6,60.89,60535.0,56.1434,56.2633,55.8852,56.1526,60535.0
2022-01-25 09:35:00,60.89,61.02,60.71,60.79,35551.0,56.1526,56.2725,55.9866,56.0604,35551.0
2022-01-25 09:40:00,60.76,60.89,60.63,60.74,43235.0,56.0328,56.1526,55.9129,56.0143,43235.0
2022-01-25 09:45:00,60.74,60.75,60.36,60.37,37010.0,56.0143,56.0235,55.6639,55.6731,37010.0
2022-01-25 09:50:00,60.35,60.43,60.12,60.12,32357.0,55.6547,55.7284,55.4426,55.4426,32357.0
2022-01-25 09:55:00,60.16,60.21,60.02,60.16,31241.0,55.4794,55.5255,55.3503,55.4794,31241.0
2022-01-25 10:00:00,60.13,60.18,59.83,59.88,67772.0,55.4518,55.4979,55.1751,55.2212,67772.0
2022-01-25 10:05:00,59.89,60.02,59.82,60.02,40076.0,55.2304,55.3503,55.1659,55.3503,40076.0
2022-01-25 10:10:00,60.0,60.21,59.84,60.19,22557.0,55.3319,55.5255,55.1843,55.5071,22557.0
2022-01-25 10:15:00,60.23,60.48,60.19,60.4,16660.0,55.544,55.7745,55.5071,55.7008,16660.0
2022-01-25 10:20:00,60.39,60.56,60.32,60.52,61975.0,55.6915,55.8483,55.627,55.8114,61975.0
2022-01-25 10:25:00,60.51,60.75,60.5,60.75,25968.0,55.8022,56.0235,55.793,56.0235,25968.0
2022-01-25 10:30:00,60.77,60.86,60.65,60.84,22916.0,56.042,56.125,55.9313,56.1065,22916.0
2022-01-25 10:35:00,60.83,60.92,60.73,60.9,26704.0,56.0973,56.1803,56.0051,56.1619,26704.0
2022-01-25 10:40:00,60.9,61.1,60.86,61.09,23499.0,56.1619,56.3463,56.125,56.3371,23499.0
2022-01-25 10:45:00,61.09,61.24,60.97,61.2,20447.0,56.3371,56.4754,56.2264,56.4385,20447.0
2022-01-25 10:50:00,61.19,61.19,61.02,61.04,28755.0,56.4293,56.4293,56.2725,56.291,28755.0
2022-01-25 10:55:00,61.05,61.09,60.88,60.88,34276.0,56.3002,56.3371,56.1434,56.1434,34276.0
2022-01-25 11:00:00,60.85,60.93,60.77,60.93,123669.0,56.1158,56.1895,56.042,56.1895,123669.0
2022-01-25 11:05:00,60.93,61.0,60.73,60.81,20007.0,56.1895,56.2541,56.0051,56.0789,20007.0
2022-01-25 11:10:00,60.84,60.88,60.75,60.81,16049.0,56.1065,56.1434,56.0235,56.0789,16049.0
2022-01-25 11:15:00,60.82,61.18,60.77,61.17,29352.0,56.0881,56.4201,56.042,56.4109,29352.0
2022-01-25 11:20:00,61.15,61.4,61.15,61.38,18778.0,56.3924,56.623,56.3924,56.6045,18778.0
2022-01-25 11:25:00,61.39,61.45,61.3,61.4,21459.0,56.6137,56.6691,56.5307,56.623,21459.0
2022-01-25 11:30:00,61.4,61.42,61.23,61.24,23476.0,56.623,56.6414,56.4662,56.4754,23476.0
2022-01-25 11:35:00,61.23,61.3,61.05,61.13,34572.0,56.4662,56.5307,56.3002,56.374,34572.0
2022-01-25 11:40:00,61.11,61.23,61.07,61.23,19132.0,56.3555,56.4662,56.3186,56.4662,19132.0
2022-01-25 11:45:00,61.22,61.36,61.2,61.35,17317.0,56.457,56.5861,56.4385,56.5769,17317.0
2022-01-25 11:50:00,61.34,61.47,61.28,61.45,17866.0,56.5676,56.6875,56.5123,56.6691,17866.0
2022-01-25 11:55:00,61.44,61.45,61.15,61.16,15361.0,56.6599,56.6691,56.3924,56.4016,15361.0
2022-01-25 12:00:00,61.14,61.19,61.02,61.19,13789.0,56.3832,56.4293,56.2725,56.4293,13789.0
2022-01-25 12:05:00,61.19,61.4,61.19,61.37,14126.0,56.4293,56.623,56.4293,56.5953,14126.0
2022-01-25 12:10:00,61.37,61.45,61.31,61.45,10713.0,56.5953,56.6691,56.54,56.6691,10713.0
2022-01-25 12:15:00,61.46,61.49,61.19,61.27,50659.0,56.6783,56.706,56.4293,56.5031,50659.0
2022-01-25 12:20:00,61.29,61.57,61.25,61.56,9825.0,56.5215,56.7797,56.4846,56.7705,9825.0
2022-01-25 12:25:00,61.58,61.59,61.5,61.56,17107.0,56.789,56.7982,56.7152,56.7705,17107.0
2022-01-25 12:30:00,61.55,61.55,61.32,61.42,14059.0,56.7613,56.7613,56.5492,56.6414,14059.0
2022-01-25 12:35:00,61.41,61.49,61.41,61.45,13324.0,56.6322,56.706,56.6322,56.6691,13324.0
2022-01-25 12:40:00,61.45,61.46,61.34,61.43,18950.0,56.6691,56.6783,56.5676,56.6506,18950.0
2022-01-25 12:45:00,61.42,61.44,61.25,61.26,31635.0,56.6414,56.6599,56.4846,56.4939,31635.0
2022-01-25 12:50:00,61.26,61.36,61.24,61.31,18490.0,56.4939,56.5861,56.4754,56.54,18490.0
2022-01-25 12:55:00,61.31,61.47,61.22,61.46,25778.0,56.54,56.6875,56.457,56.6783,25778.0
2022-01-25 13:00:00,61.46,61.46,61.29,61.37,18047.0,56.6783,56.6783,56.5215,56.5953,18047.0
2022-01-25 13:05:00,61.38,61.4,61.23,61.33,22209.0,56.6045,56.623,56.4662,56.5584,22209.0
2022-01-25 13:10:00,61.34,61.47,61.31,61.44,17754.0,56.5676,56.6875,56.54,56.6599,17754.0
2022-01-25 13:15:00,61.42,61.49,61.39,61.48,10222.0,56.6414,56.706,56.6137,56.6967,10222.0
2022-01-25 13:20:00,61.48,61.53,61.44,61.52,13209.0,56.6967,56.7429,56.6599,56.7336,13209.0
2022-01-25 13:25:00,61.52,61.77,61.51,61.73,21871.0,56.7336,56.9642,56.7244,56.9273,21871.0
2022-01-25 13:30:00,61.73,61.83,61.68,61.83,13362.0,56.9273,57.0195,56.8812,57.0195,13362.0
2022-01-25 13:35:00,61.84,61.9,61.74,61.9,19795.0,57.0287,57.0841,56.9365,57.0841,19795.0
2022-01-25 13:40:00,61.91,61.96,61.85,61.94,42400.0,57.0933,57.1394,57.038,57.121,42400.0
2022-01-25 13:45:00,61.94,62.09,61.87,62.07,24231.0,57.121,57.2593,57.0564,57.2408,24231.0
2022-01-25 13:50:00,62.09,62.1,62.02,62.1,13017.0,57.2593,57.2685,57.1947,57.2685,13017.0
2022-01-25 13:55:00,62.1,62.2,62.05,62.18,48338.0,57.2685,57.3607,57.2224,57.3423,48338.0
2022-01-25 14:00:00,62.19,62.19,62.01,62.01,28354.0,57.3515,57.3515,57.1855,57.1855,28354.0
2022-01-25 14:05:00,62.0,62.03,61.91,61.92,17328.0,57.1763,57.204,57.0933,57.1025,17328.0
2022-01-25 14:10:00,61.92,62.17,61.91,62.14,28039.0,57.1025,57.3331,57.0933,57.3054,28039.0
2022-01-25 14:15:00,62.15,62.2,62.13,62.18,16324.0,57.3146,57.3607,57.2962,57.3423,16324.0
2022-01-25 14:20:00,62.19,62.25,62.16,62.2,25743.0,57.3515,57.4068,57.3238,57.3607,25743.0
2022-01-25 14:25:00,62.19,62.25,62.13,62.18,43652.0,57.3515,57.4068,57.2962,57.3423,43652.0
2022-01-25 14:30:00,62.22,62.28,62.11,62.11,19966.0,57.3792,57.4345,57.2777,57.2777,19966.0
2022-01-25 14:35:00,62.13,62.17,62.05,62.17,48088.0,57.2962,57.3331,57.2224,57.3331,48088.0
2022-01-25 14:40:00,62.16,62.26,62.15,62.21,40415.0,57.3238,57.4161,57.3146,57.3699,40415.0
2022-01-25 14:45:00,62.2,62.25,62.18,62.23,26669.0,57.3607,57.4068,57.3423,57.3884,26669.0
2022-01-25 14:50:00,62.21,62.33,62.17,62.31,21069.0,57.3699,57.4806,57.3331,57.4622,21069.0
2022-01-25 14:55:00,62.3,62.37,62.27,62.35,28740.0,57.4529,57.5175,57.4253,57.4991,28740.0
2022-01-25 15:00:00,62.36,62.38,62.21,62.23,25170.0,57.5083,57.5267,57.3699,57.3884,25170.0
2022-01-25 15:05:00,62.23,62.24,62.07,62.1,22866.0,57.3884,57.3976,57.2408,57.2685,22866.0
2022-01-25 15:10:00,62.09,62.12,62.01,62.04,27341.0,57.2593,57.2869,57.1855,57.2132,27341.0
2022-01-25 15:15:00,62.05,62.25,62.05,62.24,27330.0,57.2224,57.4068,57.2224,57.3976,27330.0
2022-01-25 15:20:00,62.25,62.26,62.02,62.02,28148.0,57.4068,57.4161,57.1947,57.1947,28148.0
2022-01-25 15:25:00,62.02,62.02,61.86,61.89,28827.0,57.1947,57.1947,57.0472,57.0748,28827.0
2022-01-25 15:30:00,61.91,61.91,61.74,61.82,72915.0,57.0933,57.0933,56.9365,57.0103,72915.0
2022-01-25 15:35:00,61.83,62.06,61.78,62.05,32069.0,57.0195,57.2316,56.9734,57.2224,32069.0
2022-01-25 15:40:00,62.07,62.11,61.96,61.98,35484.0,57.2408,57.2777,57.1394,57.1578,35484.0
2022-01-25 15:45:00,62.0,62.11,61.89,61.93,49555.0,57.1763,57.2777,57.0748,57.1117,49555.0
2022-01-25 15:50:00,61.92,61.93,61.75,61.79,78187.0,57.1025,57.1117,56.9457,56.9826,78187.0
2022-01-25 15:55:00,61.78,61.98,61.76,61.91,204446.0,56.9734,57.1578,56.955,57.0933,204446.0
2022-01-26 09:30:00,62.37,62.38,62.09,62.18,52918.0,57.5175,57.5267,57.2593,57.3423,52918.0
2022-01-26 09:35:00,62.15,62.45,62.09,62.39,19994.0,57.3146,57.5913,57.2593,57.5359,19994.0
2022-01-26 09:40:00,62.36,62.66,62.34,62.65,15125.0,57.5083,57.7849,57.4898,57.7757,15125.0
2022-01-26 09:45:00,62.65,63.01,62.64,63.01,31226.0,57.7757,58.1077,57.7665,58.1077,31226.0
2022-01-26 09:50:00,63.01,63.22,63.01,63.16,27762.0,58.1077,58.3014,58.1077,58.246,27762.0
2022-01-26 09:55:00,63.16,63.17,62.97,63.0,55899.0,58.246,58.2553,58.0708,58.0985,55899.0
2022-01-26 10:00:00,63.0,63.03,62.91,63.02,15685.0,58.0985,58.1261,58.0155,58.1169,15685.0
2022-01-26 10:05:00,63.02,63.03,62.84,62.91,13834.0,58.1169,58.1261,57.9509,58.0155,13834.0
2022-01-26 10:10:00,62.91,62.93,62.83,62.91,17937.0,58.0155,58.0339,57.9417,58.0155,17937.0
2022-01-26 10:15:00,62.9,62.97,62.69,62.96,16486.0,58.0063,58.0708,57.8126,58.0616,16486.0
2022-01-26 10:20:00,62.96,63.08,62.82,62.83,21621.0,58.0616,58.1723,57.9325,57.9417,21621.0
2022-01-26 10:25:00,62.79,62.79,62.49,62.59,18093.0,57.9048,57.9048,57.6282,57.7204,18093.0
2022-01-26 10:30:00,62.59,62.59,62.38,62.51,13646.0,57.7204,57.7204,57.5267,57.6466,13646.0
2022-01-26 10:35:00,62.53,62.62,62.44,62.44,17289.0,57.665,57.748,57.5821,57.5821,17289.0
2022-01-26 10:40:00,62.46,62.54,62.43,62.47,16146.0,57.6005,57.6743,57.5728,57.6097,16146.0
2022-01-26 10:45:00,62.45,62.56,62.37,62.55,15694.0,57.5913,57.6927,57.5175,57.6835,15694.0
2022-01-26 10:50:00,62.54,62.67,62.53,62.67,12434.0,57.6743,57.7942,57.665,57.7942,12434.0
2022-01-26 10:55:00,62.68,62.71,62.59,62.63,10032.0,57.8034,57.831,57.7204,57.7573,10032.0
2022-01-26 11:00:00,62.61,62.63,62.52,62.61,12425.0,57.7388,57.7573,57.6558,57.7388,12425.0
2022-01-26 11:05:00,62.61,62.85,62.58,62.8,20102.0,57.7388,57.9602,57.7112,57.914,20102.0
2022-01-26 11:10:00,62.79,62.94,62.79,62.9,22101.0,57.9048,58.0432,57.9048,58.0063,22101.0
2022-01-26 11:15:00,62.91,62.96,62.83,62.86,15191.0,58.0155,58.0616,57.9417,57.9694,15191.0
2022-01-26 11:20:00,62.88,62.97,62.8,62.89,23016.0,57.9878,58.0708,57.914,57.997,23016.0
2022-01-26 11:25:00,62.88,62.94,62.82,62.82,12891.0,57.9878,58.0432,57.9325,57.9325,12891.0
2022-01-26 11:30:00,62.83,62.85,62.66,62.74,19581.0,57.9417,57.9602,57.7849,57.8587,19581.0
2022-01-26 11:35:00,62.74,62.79,62.67,62.79,10271.0,57.8587,57.9048,57.7942,57.9048,10271.0
2022-01-26 11:40:00,62.8,62.89,62.78,62.87,13644.0,57.914,57.997,57.8956,57.9786,13644.0
2022-01-26 11:45:00,62.88,62.89,62.68,62.68,19369.0,57.9878,57.997,57.8034,57.8034,19369.0
2022-01-26 11:50:00,62.68,62.78,62.62,62.74,16953.0,57.8034,57.8956,57.748,57.8587,16953.0
2022-01-26 11:55:00,62.75,62.84,62.69,62.79,17670.0,57.8679,57.9509,57.8126,57.9048,17670.0
2022-01-26 12:00:00,62.8,62.84,62.7,62.72,19056.0,57.914,57.9509,57.8218,57.8403,19056.0
2022-01-26 12:05:00,62.72,62.77,62.69,62.76,13311.0,57.8403,57.8864,57.8126,57.8772,13311.0
2022-01-26 12:10:00,62.76,62.81,62.71,62.75,21597.0,57.8772,57.9233,57.831,57.8679,21597.0
2022-01-26 12:15:00,62.74,62.74,62.54,62.54,25028.0,57.8587,57.8587,57.6743,57.6743,25028.0
2022-01-26 12:20:00,62.55,62.57,62.47,62.47,16845.0,57.6835,57.7019,57.6097,57.6097,16845.0
2022-01-26 12:25:00,62.48,62.57,62.48,62.55,33222.0,57.6189,57.7019,57.6189,57.6835,33222.0
2022-01-26 12:30:00,62.55,62.56,62.47,62.52,13323.0,57.6835,57.6927,57.6097,57.6558,13323.0
2022-01-26 12:35:00,62.53,62.62,62.46,62.49,18091.0,57.665,57.748,57.6005,57.6282,18091.0
2022-01-26 12:40:00,62.53,62.6,62.52,62.53,10485.0,57.665,57.7296,57.6558,57.665,10485.0
2022-01-26 12:45:00,62.52,62.56,62.48,62.53,15143.0,57.6558,57.6927,57.6189,57.665,15143.0
2022-01-26 12:50:00,62.53,62.63,62.51,62.61,8937.0,57.665,57.7573,57.6466,57.7388,8937.0
2022-01-26 12:55:00,62.6,62.61,62.54,62.58,11358.0,57.7296,57.7388,57.6743,57.7112,11358.0
2022-01-26 13:00:00,62.58,62.58,62.38,62.41,12493.0,57.7112,57.7112,57.5267,57.5544,12493.0
2022-01-26 13:05:00,62.42,62.5,62.4,62.5,15473.0,57.5636,57.6374,57.5452,57.6374,15473.0
2022-01-26 13:10:00,62.51,62.52,62.47,62.51,8218.0,57.6466,57.6558,57.6097,57.6466,8218.0
2022-01-26 13:15:00,62.51,62.53,62.4,62.44,11759.0,57.6466,57.665,57.5452,57.5821,11759.0
2022-01-26 13:20:00,62.43,62.43,62.32,62.37,10111.0,57.5728,57.5728,57.4714,57.5175,10111.0
2022-01-26 13:25:00,62.38,62.51,62.37,62.51,10678.0,57.5267,57.6466,57.5175,57.6466,10678.0
2022-01-26 13:30:00,62.49,62.55,62.46,62.54,13749.0,57.6282,57.6835,57.6005,57.6743,13749.0
2022-01-26 13:35:00,62.54,62.55,62.46,62.51,11238.0,57.6743,57.6835,57.6005,57.6466,11238.0
2022-01-26 13:40:00,62.5,62.57,62.48,62.54,18324.0,57.6374,57.7019,57.6189,57.6743,18324.0
2022-01-26 13:45:00,62.54,62.56,62.5,62.5,20172.0,57.6743,57.6927,57.6374,57.6374,20172.0
2022-01-26 13:50:00,62.49,62.56,62.44,62.55,17173.0,57.6282,57.6927,57.5821,57.6835,17173.0
2022-01-26 13:55:00,62.56,62.65,62.55,62.63,15333.0,57.6927,57.7757,57.6835,57.7573,15333.0
2022-01-26 14:00:00,62.63,62.94,62.57,62.73,33621.0,57.7573,58.0432,57.7019,57.8495,33621.0
2022-01-26 14:05:00,62.74,62.85,62.6,62.61,16743.0,57.8587,57.9602,57.7296,57.7388,16743.0
2022-01-26 14:10:00,62.61,62.68,62.33,62.41,21890.0,57.7388,57.8034,57.4806,57.5544,21890.0
2022-01-26 14:15:00,62.39,62.48,62.35,62.47,18629.0,57.5359,57.6189,57.4991,57.6097,18629.0
2022-01-26 14:20:00,62.49,62.58,62.45,62.58,25566.0,57.6282,57.7112,57.5913,57.7112,25566.0
2022-01-26 14:25:00,62.61,62.78,62.61,62.75,16466.0,57.7388,57.8956,57.7388,57.8679,16466.0
2022-01-26 14:30:00,62.73,62.76,62.39,62.42,39809.0,57.8495,57.8772,57.5359,57.5636,39809.0
2022-01-26 14:35:00,62.43,62.79,62.35,62.73,41070.0,57.5728,57.9048,57.4991,57.8495,41070.0
2022-01-26 14:40:00,62.75,62.77,62.45,62.45,42225.0,57.8679,57.8864,57.5913,57.5913,42225.0
2022-01-26 14:45:00,62.41,62.41,62.1,62.18,51552.0,57.5544,57.5544,57.2685,57.3423,51552.0
2022-01-26 14:50:00,62.17,62.44,62.15,62.36,46608.0,57.3331,57.5821,57.3146,57.5083,46608.0
2022-01-26 14:55:00,62.34,62.41,62.24,62.41,38204.0,57.4898,57.5544,57.3976,57.5544,38204.0
2022-01-26 15:00:00,62.4,62.4,61.99,62.09,65763.0,57.5452,57.5452,57.1671,57.2593,65763.0
2022-01-26 15:05:00,62.09,62.16,61.85,61.85,50250.0,57.2593,57.3238,57.038,57.038,50250.0
2022-01-26 15:10:00,61.88,62.16,61.88,61.93,53646.0,57.0656,57.3238,57.0656,57.1117,53646.0
2022-01-26 15:15:00,61.92,62.03,61.72,61.73,48026.0,57.1025,57.204,56.9181,56.9273,48026.0
2022-01-26 15:20:00,61.76,61.78,61.55,61.67,49614.0,56.955,56.9734,56.7613,56.872,49614.0
2022-01-26 15:25:00,61.68,61.96,61.61,61.96,39649.0,56.8812,57.1394,56.8166,57.1394,39649.0
2022-01-26 15:30:00,61.95,62.03,61.85,61.89,52580.0,57.1302,57.204,57.038,57.0748,52580.0
2022-01-26 15:35:00,61.89,62.09,61.76,61.98,60355.0,57.0748,57.2593,56.955,57.1578,60355.0
2022-01-26 15:40:00,61.98,62.12,61.86,62.03,49421.0,57.1578,57.2869,57.0472,57.204,49421.0
2022-01-26 15:45:00,62.03,62.29,61.94,62.05,92611.0,57.204,57.4437,57.121,57.2224,92611.0
2022-01-26 15:50:00,62.07,62.36,62.0,62.29,107815.0,57.2408,57.5083,57.1763,57.4437,107815.0
2022-01-26 15:55:00,62.29,62.39,62.05,62.14,187441.0,57.4437,57.5359,57.2224,57.3054,187441.0
2022-01-27 09:30:00,62.69,63.17,62.52,63.12,77819.0,57.8126,58.2553,57.6558,58.2091,77819.0
2022-01-27 09:35:00,63.1,63.33,63.07,63.27,47630.0,58.1907,58.4028,58.163,58.3475,47630.0
2022-01-27 09:40:00,63.27,63.42,63.26,63.4,30867.0,58.3475,58.4858,58.3383,58.4674,30867.0
2022-01-27 09:45:00,63.42,63.56,63.31,63.5,42692.0,58.4858,58.6149,58.3844,58.5596,42692.0
2022-01-27 09:50:00,63.5,63.61,63.44,63.45,23621.0,58.5596,58.661,58.5042,58.5135,23621.0
2022-01-27 09:55:00,63.42,63.42,63.18,63.4,19059.0,58.4858,58.4858,58.2645,58.4674,19059.0
2022-01-27 10:00:00,63.39,63.39,63.1,63.31,32538.0,58.4581,58.4581,58.1907,58.3844,32538.0
2022-01-27 10:05:00,63.32,63.51,63.21,63.47,37396.0,58.3936,58.5688,58.2921,58.5319,37396.0
2022-01-27 10:10:00,63.49,63.59,63.43,63.48,16323.0,58.5504,58.6426,58.495,58.5411,16323.0
2022-01-27 10:15:00,63.47,63.58,63.36,63.39,11524.0,58.5319,58.6334,58.4305,58.4581,11524.0
2022-01-27 10:20:00,63.41,63.45,63.19,63.22,19750.0,58.4766,58.5135,58.2737,58.3014,19750.0
2022-01-27 10:25:00,63.23,63.24,62.88,62.88,31333.0,58.3106,58.3198,57.9878,57.9878,31333.0
2022-01-27 10:30:00,62.87,62.98,62.82,62.89,17112.0,57.9786,58.08,57.9325,57.997,17112.0
2022-01-27 10:35:00,62.87,62.97,62.81,62.87,50819.0,57.9786,58.0708,57.9233,57.9786,50819.0
2022-01-27 10:40:00,62.89,63.09,62.86,63.09,19642.0,57.997,58.1815,57.9694,58.1815,19642.0
2022-01-27 10:45:00,63.1,63.26,63.05,63.22,47788.0,58.1907,58.3383,58.1446,58.3014,47788.0
2022-01-27 10:50:00,63.22,63.28,63.2,63.25,16308.0,58.3014,58.3567,58.2829,58.329,16308.0
2022-01-27 10:55:00,63.24,63.38,63.22,63.29,24061.0,58.3198,58.4489,58.3014,58.3659,24061.0
2022-01-27 11:00:00,63.3,63.4,63.3,63.36,18831.0,58.3751,58.4674,58.3751,58.4305,18831.0
2022-01-27 11:05:00,63.35,63.39,63.15,63.17,19937.0,58.4213,58.4581,58.2368,58.2553,19937.0
2022-01-27 11:10:00,63.2,63.31,63.18,63.2,17529.0,58.2829,58.3844,58.2645,58.2829,17529.0
2022-01-27 11:15:00,63.2,63.2,62.92,63.03,61037.0,58.2829,58.2829,58.0247,58.1261,61037.0
2022-01-27 11:20:00,63.02,63.05,62.86,62.89,18309.0,58.1169,58.1446,57.9694,57.997,18309.0
2022-01-27 11:25:00,62.94,62.94,62.82,62.91,22923.0,58.0432,58.0432,57.9325,58.0155,22923.0
2022-01-27 11:30:00,62.91,63.01,62.82,62.99,21393.0,58.0155,58.1077,57.9325,58.0893,21393.0
2022-01-27 11:35:00,63.02,63.07,62.89,62.9,17002.0,58.1169,58.163,57.997,58.0063,17002.0
2022-01-27 11:40:00,62.92,62.97,62.82,62.85,17504.0,58.0247,58.0708,57.9325,57.9602,17504.0
2022-01-27 11:45:00,62.86,62.94,62.85,62.94,11942.0,57.9694,58.0432,57.9602,58.0432,11942.0
2022-01-27 11:50:00,62.93,63.08,62.87,63.08,21604.0,58.0339,58.1723,57.9786,58.1723,21604.0
2022-01-27 11:55:00,63.09,63.09,62.97,63.01,9982.0,58.1815,58.1815,58.0708,58.1077,9982.0
2022-01-27 12:00:00,63.01,63.03,62.87,62.97,16226.0,58.1077,58.1261,57.9786,58.0708,16226.0
2022-01-27 12:05:00,62.97,62.97,62.84,62.86,15766.0,58.0708,58.0708,57.9509,57.9694,15766.0
2022-01-27 12:10:00,62.86,62.88,62.77,62.82,18452.0,57.9694,57.9878,57.8864,57.9325,18452.0
2022-01-27 12:15:00,62.81,62.81,62.54,62.59,15154.0,57.9233,57.9233,57.6743,57.7204,15154.0
2022-01-27 12:20:00,62.59,62.59,62.45,62.48,11045.0,57.7204,57.7204,57.5913,57.6189,11045.0
2022-01-27 12:25:00,62.48,62.51,62.36,62.42,13488.0,57.6189,57.6466,57.5083,57.5636,13488.0
2022-01-27 12:30:00,62.41,62.45,62.26,62.3,16883.0,57.5544,57.5913,57.4161,57.4529,16883.0
2022-01-27 12:35:00,62.32,62.32,62.12,62.14,24907.0,57.4714,57.4714,57.2869,57.3054,24907.0
2022-01-27 12:40:00,62.14,62.2,62.12,62.14,9487.0,57.3054,57.3607,57.2869,57.3054,9487.0
2022-01-27 12:45:00,62.11,62.11,61.95,62.0,19154.0,57.2777,57.2777,57.1302,57.1763,19154.0
2022-01-27 12:50:00,62.01,62.11,62.01,62.08,12911.0,57.1855,57.2777,57.1855,57.2501,12911.0
2022-01-27 12:55:00,62.08,62.13,61.96,61.97,27691.0,57.2501,57.2962,57.1394,57.1486,27691.0
2022-01-27 13:00:00,61.96,62.02,61.84,61.84,27045.0,57.1394,57.1947,57.0287,57.0287,27045.0
2022-01-27 13:05:00,61.83,61.85,61.7,61.84,17167.0,57.0195,57.038,56.8996,57.0287,17167.0
2022-01-27 13:10:00,61.83,61.87,61.74,61.85,14679.0,57.0195,57.0564,56.9365,57.038,14679.0
2022-01-27 13:15:00,61.85,61.97,61.8,61.8,51639.0,57.038,57.1486,56.9918,56.9918,51639.0
2022-01-27 13:20:00,61.76,61.76,61.61,61.63,22587.0,56.955,56.955,56.8166,56.8351,22587.0
2022-01-27 13:25:00,61.63,61.74,61.57,61.59,21438.0,56.8351,56.9365,56.7797,56.7982,21438.0
2022-01-27 13:30:00,61.59,61.73,61.56,61.67,33619.0,56.7982,56.9273,56.7705,56.872,33619.0
2022-01-27 13:35:00,61.66,61.75,61.52,61.52,51642.0,56.8627,56.9457,56.7336,56.7336,51642.0
2022-01-27 13:40:00,61.55,61.76,61.54,61.69,18970.0,56.7613,56.955,56.7521,56.8904,18970.0
2022-01-27 13:45:00,61.7,61.7,61.53,61.65,31725.0,56.8996,56.8996,56.7429,56.8535,31725.0
2022-01-27 13:50:00,61.65,61.65,61.53,61.58,19853.0,56.8535,56.8535,56.7429,56.789,19853.0
2022-01-27 13:55:00,61.59,61.8,61.58,61.72,28808.0,56.7982,56.9918,56.789,56.9181,28808.0
2022-01-27 14:00:00,61.71,61.92,61.71,61.89,26642.0,56.9088,57.1025,56.9088,57.0748,26642.0
2022-01-27 14:05:00,61.9,61.99,61.82,61.91,30811.0,57.0841,57.1671,57.0103,57.0933,30811.0
2022-01-27 14:10:00,61.91,61.95,61.85,61.88,23066.0,57.0933,57.1302,57.038,57.0656,23066.0
2022-01-27 14:15:00,61.88,61.89,61.73,61.74,22883.0,57.0656,57.0748,56.9273,56.9365,22883.0
2022-01-27 14:20:00,61.74,61.74,61.59,61.59,15652.0,56.9365,56.9365,56.7982,56.7982,15652.0
2022-01-27 14:25:00,61.58,61.64,61.56,61.62,20620.0,56.789,56.8443,56.7705,56.8258,20620.0
2022-01-27 14:30:00,61.63,61.72,61.5,61.55,30550.0,56.8351,56.9181,56.7152,56.7613,30550.0
2022-01-27 14:35:00,61.56,61.73,61.56,61.72,55008.0,56.7705,56.9273,56.7705,56.9181,55008.0
2022-01-27 14:40:00,61.72,61.89,61.7,61.86,20271.0,56.9181,57.0748,56.8996,57.0472,20271.0
2022-01-27 14:45:00,61.86,61.94,61.84,61.89,16941.0,57.0472,57.121,57.0287,57.0748,16941.0
2022-01-27 14:50:00,61.89,61.89,61.61,61.63,22679.0,57.0748,57.0748,56.8166,56.8351,22679.0
2022-01-27 14:55:00,61.62,61.7,61.56,61.66,19613.0,56.8258,56.8996,56.7705,56.8627,19613.0
2022-01-27 15:00:00,61.67,61.88,61.67,61.84,29543.0,56.872,57.0656,56.872,57.0287,29543.0
2022-01-27 15:05:00,61.84,61.89,61.7,61.71,23693.0,57.0287,57.0748,56.8996,56.9088,23693.0
2022-01-27 15:10:00,61.72,61.74,61.47,61.51,32713.0,56.9181,56.9365,56.6875,56.7244,32713.0
2022-01-27 15:15:00,61.51,61.56,61.41,61.56,29590.0,56.7244,56.7705,56.6322,56.7705,29590.0
2022-01-27 15:20:00,61.58,61.7,61.54,61.68,51644.0,56.789,56.8996,56.7521,56.8812,51644.0
2022-01-27 15:25:00,61.67,61.99,61.66,61.93,27856.0,56.872,57.1671,56.8627,57.1117,27856.0
2022-01-27 15:30:00,61.95,62.08,61.92,61.97,25892.0,57.1302,57.2501,57.1025,57.1486,25892.0
2022-01-27 15:35:00,61.98,62.03,61.93,61.98,39297.0,57.1578,57.204,57.1117,57.1578,39297.0
2022-01-27 15:40:00,61.98,62.19,61.89,62.14,48029.0,57.1578,57.3515,57.0748,57.3054,48029.0
2022-01-27 15:45:00,62.15,62.27,61.85,61.95,71692.0,57.3146,57.4253,57.038,57.1302,71692.0
2022-01-27 15:50:00,61.96,62.04,61.84,61.96,56133.0,57.1394,57.2132,57.0287,57.1394,56133.0
2022-01-27 15:55:00,61.95,62.02,61.88,61.89,130753.0,57.1302,57.1947,57.0656,57.0748,130753.0
2022-01-28 09:30:00,61.66,61.84,61.36,61.4,61970.0,56.8627,57.0287,56.5861,56.623,61970.0
2022-01-28 09:35:00,61.45,61.54,61.35,61.44,22841.0,56.6691,56.7521,56.5769,56.6599,22841.0
2022-01-28 09:40:00,61.43,61.67,61.39,61.54,30361.0,56.6506,56.872,56.6137,56.7521,30361.0
2022-01-28 09:45:00,61.54,61.56,61.34,61.44,20858.0,56.7521,56.7705,56.5676,56.6599,20858.0
2022-01-28 09:50:00,61.38,61.58,61.24,61.24,34968.0,56.6045,56.789,56.4754,56.4754,34968.0
2022-01-28 09:55:00,61.24,61.25,60.93,60.98,32758.0,56.4754,56.4846,56.1895,56.2356,32758.0
2022-01-28 10:00:00,61.01,61.15,60.92,61.12,29296.0,56.2633,56.3924,56.1803,56.3647,29296.0
2022-01-28 10:05:00,61.07,61.32,61.04,61.31,20367.0,56.3186,56.5492,56.291,56.54,20367.0
2022-01-28 10:10:00,61.29,61.51,61.29,61.45,19497.0,56.5215,56.7244,56.5215,56.6691,19497.0
2022-01-28 10:15:00,61.44,61.55,61.41,61.54,16102.0,56.6599,56.7613,56.6322,56.7521,16102.0
2022-01-28 10:20:00,61.49,61.54,61.32,61.36,18802.0,56.706,56.7521,56.5492,56.5861,18802.0
2022-01-28 10:25:00,61.43,61.45,61.27,61.45,16744.0,56.6506,56.6691,56.5031,56.6691,16744.0
2022-01-28 10:30:00,61.47,61.51,61.26,61.3,13839.0,56.6875,56.7244,56.4939,56.5307,13839.0
2022-01-28 10:35:00,61.32,61.44,61.22,61.29,19105.0,56.5492,56.6599,56.457,56.5215,19105.0
2022-01-28 10:40:00,61.26,61.27,60.95,60.99,27074.0,56.4939,56.5031,56.208,56.2449,27074.0
2022-01-28 10:45:00,60.99,61.22,60.89,61.22,18115.0,56.2449,56.457,56.1526,56.457,18115.0
2022-01-28 10:50:00,61.23,61.35,61.22,61.35,15782.0,56.4662,56.5769,56.457,56.5769,15782.0
2022-01-28 10:55:00,61.33,61.34,61.18,61.33,16472.0,56.5584,56.5676,56.4201,56.5584,16472.0
2022-01-28 11:00:00,61.33,61.38,61.16,61.2,13872.0,56.5584,56.6045,56.4016,56.4385,13872.0
2022-01-28 11:05:00,61.22,61.25,61.15,61.16,30297.0,56.457,56.4846,56.3924,56.4016,30297.0
2022-01-28 11:10:00,61.19,61.32,61.19,61.25,15223.0,56.4293,56.5492,56.4293,56.4846,15223.0
2022-01-28 11:15:00,61.28,61.37,61.27,61.35,35311.0,56.5123,56.5953,56.5031,56.5769,35311.0
2022-01-28 11:20:00,61.35,61.42,61.29,61.32,14327.0,56.5769,56.6414,56.5215,56.5492,14327.0
2022-01-28 11:25:00,61.31,61.4,61.28,61.33,18059.0,56.54,56.623,56.5123,56.5584,18059.0
2022-01-28 11:30:00,61.34,61.39,61.25,61.35,22730.0,56.5676,56.6137,56.4846,56.5769,22730.0
2022-01-28 11:35:00,61.32,61.56,61.32,61.45,34259.0,56.5492,56.7705,56.5492,56.6691,34259.0
2022-01-28 11:40:00,61.44,61.46,61.38,61.43,14507.0,56.6599,56.6783,56.6045,56.6506,14507.0
2022-01-28 11:45:00,61.44,61.46,61.39,61.4,19960.0,56.6599,56.6783,56.6137,56.623,19960.0
2022-01-28 11:50:00,61.4,61.49,61.33,61.49,17918.0,56.623,56.706,56.5584,56.706,17918.0
2022-01-28 11:55:00,61.5,61.63,61.49,61.61,19496.0,56.7152,56.8351,56.706,56.8166,19496.0
2022-01-28 12:00:00,61.61,61.65,61.55,61.63,13024.0,56.8166,56.8535,56.7613,56.8351,13024.0
2022-01-28 12:05:00,61.62,61.7,61.62,61.67,13451.0,56.8258,56.8996,56.8258,56.872,13451.0
2022-01-28 12:10:00,61.67,61.72,61.56,61.62,15330.0,56.872,56.9181,56.7705,56.8258,15330.0
2022-01-28 12:15:00,61.63,61.69,61.57,61.67,13154.0,56.8351,56.8904,56.7797,56.872,13154.0
2022-01-28 12:20:00,61.68,61.68,61.52,61.58,17448.0,56.8812,56.8812,56.7336,56.789,17448.0
2022-01-28 12:25:00,61.57,61.59,61.49,61.57,23909.0,56.7797,56.7982,56.706,56.7797,23909.0
2022-01-28 12:30:00,61.55,61.6,61.5,61.59,20910.0,56.7613,56.8074,56.7152,56.7982,20910.0
2022-01-28 12:35:00,61.59,61.59,61.5,61.51,24993.0,56.7982,56.7982,56.7152,56.7244,24993.0
2022-01-28 12:40:00,61.51,61.58,61.49,61.57,23627.0,56.7244,56.789,56.706,56.7797,23627.0
2022-01-28 12:45:00,61.58,61.58,61.42,61.48,18944.0,56.789,56.789,56.6414,56.6967,18944.0
2022-01-28 12:50:00,61.47,61.47,61.36,61.39,18087.0,56.6875,56.6875,56.5861,56.6137,18087.0
2022-01-28 12:55:00,61.4,61.52,61.4,61.44,17164.0,56.623,56.7336,56.623,56.6599,17164.0
2022-01-28 13:00:00,61.44,61.62,61.43,61.62,16778.0,56.6599,56.8258,56.6506,56.8258,16778.0
2022-01-28 13:05:00,61.61,61.72,61.6,61.7,14373.0,56.8166,56.9181,56.8074,56.8996,14373.0
2022-01-28 13:10:00,61.68,61.73,61.66,61.73,14655.0,56.8812,56.9273,56.8627,56.9273,14655.0
2022-01-28 13:15:00,61.72,61.72,61.67,61.67,12358.0,56.9181,56.9181,56.872,56.872,12358.0
2022-01-28 13:20:00,61.65,61.69,61.59,61.66,14115.0,56.8535,56.8904,56.7982,56.8627,14115.0
2022-01-28 13:25:00,61.66,61.72,61.57,61.68,19036.0,56.8627,56.9181,56.7797,56.8812,19036.0
2022-01-28 13:30:00,61.7,61.81,61.69,61.77,17904.0,56.8996,57.0011,56.8904,56.9642,17904.0
2022-01-28 13:35:00,61.77,61.84,61.73,61.76,27875.0,56.9642,57.0287,56.9273,56.955,27875.0
2022-01-28 13:40:00,61.76,61.83,61.74,61.78,22439.0,56.955,57.0195,56.9365,56.9734,22439.0
2022-01-28 13:45:00,61.78,61.84,61.72,61.76,25217.0,56.9734,57.0287,56.9181,56.955,25217.0
2022-01-28 13:50:00,61.78,61.89,61.77,61.84,14529.0,56.9734,57.0748,56.9642,57.0287,14529.0
2022-01-28 13:55:00,61.83,61.87,61.76,61.76,26538.0,57.0195,57.0564,56.955,56.955,26538.0
2022-01-28 14:00:00,61.76,61.86,61.68,61.68,39193.0,56.955,57.0472,56.8812,56.8812,39193.0
2022-01-28 14:05:00,61.67,61.69,61.58,61.58,13594.0,56.872,56.8904,56.789,56.789,13594.0
2022-01-28 14:10:00,61.57,61.6,61.47,61.5,14542.0,56.7797,56.8074,56.6875,56.7152,14542.0
2022-01-28 14:15:00,61.5,61.51,61.34,61.36,23845.0,56.7152,56.7244,56.5676,56.5861,23845.0
2022-01-28 14:20:00,61.35,61.36,61.28,61.29,19638.0,56.5769,56.5861,56.5123,56.5215,19638.0
2022-01-28 14:25:00,61.29,61.3,61.15,61.15,33909.0,56.5215,56.5307,56.3924,56.3924,33909.0
2022-01-28 14:30:00,61.15,61.18,61.08,61.1,85298.0,56.3924,56.4201,56.3279,56.3463,85298.0
2022-01-28 14:35:00,61.09,61.24,61.09,61.24,26353.0,56.3371,56.4754,56.3371,56.4754,26353.0
2022-01-28 14:40:00,61.28,61.48,61.28,61.47,20418.0,56.5123,56.6967,56.5123,56.6875,20418.0
2022-01-28 14:45:00,61.47,61.57,61.47,61.55,17505.0,56.6875,56.7797,56.6875,56.7613,17505.0
2022-01-28 14:50:00,61.58,61.65,61.56,61.61,13167.0,56.789,56.8535,56.7705,56.8166,13167.0
2022-01-28 14:55:00,61.63,61.75,61.61,61.72,18323.0,56.8351,56.9457,56.8166,56.9181,18323.0
2022-01-28 15:00:00,61.76,61.81,61.68,61.79,24324.0,56.955,57.0011,56.8812,56.9826,24324.0
2022-01-28 15:05:00,61.77,61.8,61.73,61.77,14002.0,56.9642,56.9918,56.9273,56.9642,14002.0
2022-01-28 15:10:00,61.77,61.79,61.63,61.69,23551.0,56.9642,56.9826,56.8351,56.8904,23551.0
2022-01-28 15:15:00,61.7,61.77,61.68,61.76,19224.0,56.8996,56.9642,56.8812,56.955,19224.0
2022-01-28 15:20:00,61.76,61.88,61.73,61.84,26005.0,56.955,57.0656,56.9273,57.0287,26005.0
2022-01-28 15:25:00,61.86,61.91,61.84,61.9,25458.0,57.0472,57.0933,57.0287,57.0841,25458.0
2022-01-28 15:30:00,61.88,62.06,61.73,62.03,36072.0,57.0656,57.2316,56.9273,57.204,36072.0
2022-01-28 15:35:00,62.02,62.03,61.93,61.95,22759.0,57.1947,57.204,57.1117,57.1302,22759.0
2022-01-28 15:40:00,61.96,62.07,61.96,62.06,31080.0,57.1394,57.2408,57.1394,57.2316,31080.0
2022-01-28 15:45:00,62.05,62.19,61.97,62.19,40348.0,57.2224,57.3515,57.1486,57.3515,40348.0
2022-01-28 15:50:00,62.19,62.29,62.08,62.2,96294.0,57.3515,57.4437,57.2501,57.3607,96294.0
2022-01-28 15:55:00,62.19,62.37,62.16,62.35,150196.0,57.3515,57.5175,57.3238,57.4991,150196.0
2022-01-31 09:30:00,61.93,62.0,61.56,61.76,79110.0,57.1117,57.1763,56.7705,56.955,79110.0
2022-01-31 09:35:00,61.82,62.02,61.75,61.75,38574.0,57.0103,57.1947,56.9457,56.9457,38574.0
2022-01-31 09:40:00,61.74,61.89,61.66,61.89,24445.0,56.9365,57.0748,56.8627,57.0748,24445.0
2022-01-31 09:45:00,61.9,61.91,61.72,61.76,22783.0,57.0841,57.0933,56.9181,56.955,22783.0
2022-01-31 09:50:00,61.78,61.93,61.75,61.8,25865.0,56.9734,57.1117,56.9457,56.9918,25865.0
2022-01-31 09:55:00,61.8,61.83,61.68,61.82,25395.0,56.9918,57.0195,56.8812,57.0103,25395.0
2022-01-31 10:00:00,61.82,61.98,61.82,61.96,33301.0,57.0103,57.1578,57.0103,57.1394,33301.0
2022-01-31 10:05:00,61.96,61.98,61.88,61.98,25549.0,57.1394,57.1578,57.0656,57.1578,25549.0
2022-01-31 10:10:00,62.0,62.11,61.98,62.06,34168.0,57.1763,57.2777,57.1578,57.2316,34168.0
2022-01-31 10:15:00,62.06,62.26,62.05,62.22,14529.0,57.2316,57.4161,57.2224,57.3792,14529.0
2022-01-31 10:20:00,62.24,62.28,62.2,62.27,20026.0,57.3976,57.4345,57.3607,57.4253,20026.0
2022-01-31 10:25:00,62.27,62.27,62.19,62.22,15516.0,57.4253,57.4253,57.3515,57.3792,15516.0
2022-01-31 10:30:00,62.22,62.27,62.15,62.27,16914.0,57.3792,57.4253,57.3146,57.4253,16914.0
2022-01-31 10:35:00,62.28,62.3,62.14,62.14,11695.0,57.4345,57.4529,57.3054,57.3054,11695.0
2022-01-31 10:40:00,62.14,62.14,62.05,62.08,12516.0,57.3054,57.3054,57.2224,57.2501,12516.0
2022-01-31 10:45:00,62.08,62.09,61.96,62.09,13915.0,57.2501,57.2593,57.1394,57.2593,13915.0
2022-01-31 10:50:00,62.09,62.24,62.09,62.23,12334.0,57.2593,57.3976,57.2593,57.3884,12334.0
2022-01-31 10:55:00,62.24,62.28,62.2,62.25,13345.0,57.3976,57.4345,57.3607,57.4068,13345.0
2022-01-31 11:00:00,62.26,62.31,62.22,62.25,25641.0,57.4161,57.4622,57.3792,57.4068,25641.0
2022-01-31 11:05:00,62.27,62.31,62.26,62.28,10342.0,57.4253,57.4622,57.4161,57.4345,10342.0
2022-01-31 11:10:00,62.28,62.31,62.22,62.27,13252.0,57.4345,57.4622,57.3792,57.4253,13252.0
2022-01-31 11:15:00,62.27,62.28,62.19,62.21,20144.0,57.4253,57.4345,57.3515,57.3699,20144.0
2022-01-31 11:20:00,62.21,62.21,62.09,62.12,19695.0,57.3699,57.3699,57.2593,57.2869,19695.0
2022-01-31 11:25:00,62.11,62.19,62.09,62.11,29090.0,57.2777,57.3515,57.2593,57.2777,29090.0
2022-01-31 11:30:00,62.13,62.28,62.05,62.23,16319.0,57.2962,57.4345,57.2224,57.3884,16319.0
2022-01-31 11:35:00,62.22,62.22,62.08,62.13,15008.0,57.3792,57.3792,57.2501,57.2962,15008.0
2022-01-31 11:40:00,62.13,62.23,62.11,62.22,10028.0,57.2962,57.3884,57.2777,57.3792,10028.0
2022-01-31 11:45:00,62.21,62.26,62.19,62.24,9891.0,57.3699,57.4161,57.3515,57.3976,9891.0
2022-01-31 11:50:00,62.24,62.34,62.23,62.32,18735.0,57.3976,57.4898,57.3884,57.4714,18735.0
2022-01-31 11:55:00,62.32,62.34,62.27,62.31,11572.0,57.4714,57.4898,57.4253,57.4622,11572.0
2022-01-31 12:00:00,62.31,62.31,62.25,62.26,22240.0,57.4622,57.4622,57.4068,57.4161,22240.0
2022-01-31 12:05:00,62.27,62.34,62.26,62.29,15084.0,57.4253,57.4898,57.4161,57.4437,15084.0
2022-01-31 12:10:00,62.29,62.35,62.28,62.31,9916.0,57.4437,57.4991,57.4345,57.4622,9916.0
2022-01-31 12:15:00,62.32,62.46,62.32,62.45,11196.0,57.4714,57.6005,57.4714,57.5913,11196.0
2022-01-31 12:20:00,62.44,62.44,62.35,62.39,13968.0,57.5821,57.5821,57.4991,57.5359,13968.0
2022-01-31 12:25:00,62.38,62.46,62.34,62.45,9635.0,57.5267,57.6005,57.4898,57.5913,9635.0
2022-01-31 12:30:00,62.44,62.44,62.37,62.38,12838.0,57.5821,57.5821,57.5175,57.5267,12838.0
2022-01-31 12:35:00,62.39,62.44,62.37,62.43,7460.0,57.5359,57.5821,57.5175,57.5728,7460.0
2022-01-31 12:40:00,62.43,62.51,62.43,62.49,13572.0,57.5728,57.6466,57.5728,57.6282,13572.0
2022-01-31 12:45:00,62.51,62.53,62.46,62.53,10515.0,57.6466,57.665,57.6005,57.665,10515.0
2022-01-31 12:50:00,62.53,62.57,62.5,62.55,6337.0,57.665,57.7019,57.6374,57.6835,6337.0
2022-01-31 12:55:00,62.55,62.58,62.55,62.55,10084.0,57.6835,57.7112,57.6835,57.6835,10084.0
2022-01-31 13:00:00,62.55,62.55,62.47,62.5,25841.0,57.6835,57.6835,57.6097,57.6374,25841.0
2022-01-31 13:05:00,62.5,62.5,62.4,62.42,13461.0,57.6374,57.6374,57.5452,57.5636,13461.0
2022-01-31 13:10:00,62.42,62.49,62.4,62.49,19139.0,57.5636,57.6282,57.5452,57.6282,19139.0
2022-01-31 13:15:00,62.49,62.57,62.46,62.57,18393.0,57.6282,57.7019,57.6005,57.7019,18393.0
2022-01-31 13:20:00,62.56,62.69,62.54,62.69,18571.0,57.6927,57.8126,57.6743,57.8126,18571.0
2022-01-31 13:25:00,62.67,62.71,62.62,62.63,10454.0,57.7942,57.831,57.748,57.7573,10454.0
2022-01-31 13:30:00,62.63,62.65,62.53,62.56,13621.0,57.7573,57.7757,57.665,57.6927,13621.0
2022-01-31 13:35:00,62.56,62.59,62.54,62.55,11172.0,57.6927,57.7204,57.6743,57.6835,11172.0
2022-01-31 13:40:00,62.54,62.62,62.51,62.55,25062.0,57.6743,57.748,57.6466,57.6835,25062.0
2022-01-31 13:45:00,62.55,62.57,62.51,62.56,8660.0,57.6835,57.7019,57.6466,57.6927,8660.0
2022-01-31 13:50:00,62.56,62.59,62.52,62.54,10076.0,57.6927,57.7204,57.6558,57.6743,10076.0
2022-01-31 13:55:00,62.55,62.57,62.54,62.56,8288.0,57.6835,57.7019,57.6743,57.6927,8288.0
2022-01-31 14:00:00,62.57,62.61,62.54,62.61,15382.0,57.7019,57.7388,57.6743,57.7388,15382.0
2022-01-31 14:05:00,62.61,62.69,62.61,62.67,17537.0,57.7388,57.8126,57.7388,57.7942,17537.0
2022-01-31 14:10:00,62.67,62.71,62.61,62.63,27970.0,57.7942,57.831,57.7388,57.7573,27970.0
2022-01-31 14:15:00,62.62,62.69,62.59,62.67,12846.0,57.748,57.8126,57.7204,57.7942,12846.0
2022-01-31 14:20:00,62.66,62.76,62.66,62.74,31711.0,57.7849,57.8772,57.7849,57.8587,31711.0
2022-01-31 14:25:00,62.74,62.75,62.7,62.73,28582.0,57.8587,57.8679,57.8218,57.8495,28582.0
2022-01-31 14:30:00,62.73,62.81,62.73,62.8,20755.0,57.8495,57.9233,57.8495,57.914,20755.0
2022-01-31 14:35:00,62.79,62.86,62.79,62.82,22352.0,57.9048,57.9694,57.9048,57.9325,22352.0
2022-01-31 14:40:00,62.83,62.88,62.82,62.84,18545.0,57.9417,57.9878,57.9325,57.9509,18545.0
2022-01-31 14:45:00,62.84,62.85,62.77,62.77,20535.0,57.9509,57.9602,57.8864,57.8864,20535.0
2022-01-31 14:50:00,62.78,62.8,62.68,62.71,10879.0,57.8956,57.914,57.8034,57.831,10879.0
2022-01-31 14:55:00,62.71,62.77,62.71,62.72,14465.0,57.831,57.8864,57.831,57.8403,14465.0
2022-01-31 15:00:00,62.72,62.76,62.69,62.73,20748.0,57.8403,57.8772,57.8126,57.8495,20748.0
2022-01-31 15:05:00,62.73,62.77,62.69,62.7,38942.0,57.8495,57.8864,57.8126,57.8218,38942.0
2022-01-31 15:10:00,62.71,62.72,62.58,62.61,71256.0,57.831,57.8403,57.7112,57.7388,71256.0
2022-01-31 15:15:00,62.61,62.64,62.56,62.62,48827.0,57.7388,57.7665,57.6927,57.748,48827.0
2022-01-31 15:20:00,62.63,62.82,62.62,62.82,29315.0,57.7573,57.9325,57.748,57.9325,29315.0
2022-01-31 15:25:00,62.82,62.88,62.8,62.84,32979.0,57.9325,57.9878,57.914,57.9509,32979.0
2022-01-31 15:30:00,62.84,62.88,62.73,62.88,49585.0,57.9509,57.9878,57.8495,57.9878,49585.0
2022-01-31 15:35:00,62.88,62.88,62.78,62.83,41337.0,57.9878,57.9878,57.8956,57.9417,41337.0
2022-01-31 15:40:00,62.82,62.85,62.76,62.77,43420.0,57.9325,57.9602,57.8772,57.8864,43420.0
2022-01-31 15:45:00,62.77,62.81,62.72,62.77,35640.0,57.8864,57.9233,57.8403,57.8864,35640.0
2022-01-31 15:50:00,62.77,62.86,62.72,62.85,106514.0,57.8864,57.9694,57.8403,57.9602,106514.0
2022-01-31 15:55:00,62.85,62.89,62.68,62.81,532091.0,57.9602,57.997,57.8034,57.9233,532091.0
2022-02-01 09:30:00,62.63,62.87,62.24,62.54,75690.0,57.7573,57.9786,57.3976,57.6743,75690.0
2022-02-01 09:35:00,62.54,62.99,62.54,62.86,36144.0,57.6743,58.0893,57.6743,57.9694,36144.0
2022-02-01 09:40:00,62.88,62.91,62.66,62.69,23068.0,57.9878,58.0155,57.7849,57.8126,23068.0
2022-02-01 09:45:00,62.69,62.71,62.58,62.6,26499.0,57.8126,57.831,57.7112,57.7296,26499.0
2022-02-01 09:50:00,62.62,62.83,62.62,62.8,25792.0,57.748,57.9417,57.748,57.914,25792.0
2022-02-01 09:55:00,62.79,62.84,62.65,62.66,31411.0,57.9048,57.9509,57.7757,57.7849,31411.0
2022-02-01 10:00:00,62.67,62.67,62.31,62.33,47927.0,57.7942,57.7942,57.4622,57.4806,47927.0
2022-02-01 10:05:00,62.34,62.53,62.29,62.42,23143.0,57.4898,57.665,57.4437,57.5636,23143.0
2022-02-01 10:10:00,62.43,62.58,62.39,62.57,27080.0,57.5728,57.7112,57.5359,57.7019,27080.0
2022-02-01 10:15:00,62.57,62.6,62.45,62.55,30859.0,57.7019,57.7296,57.5913,57.6835,30859.0
2022-02-01 10:20:00,62.53,62.67,62.49,62.63,32317.0,57.665,57.7942,57.6282,57.7573,32317.0
2022-02-01 10:25:00,62.62,62.68,62.51,62.52,49656.0,57.748,57.8034,57.6466,57.6558,49656.0
2022-02-01 10:30:00,62.52,62.71,62.52,62.62,21021.0,57.6558,57.831,57.6558,57.748,21021.0
2022-02-01 10:35:00,62.6,62.71,62.59,62.68,41994.0,57.7296,57.831,57.7204,57.8034,41994.0
2022-02-01 10:40:00,62.68,62.76,62.65,62.72,26014.0,57.8034,57.8772,57.7757,57.8403,26014.0
2022-02-01 10:45:00,62.72,62.76,62.59,62.63,16958.0,57.8403,57.8772,57.7204,57.7573,16958.0
2022-02-01 10:50:00,62.63,62.72,62.62,62.67,14190.0,57.7573,57.8403,57.748,57.7942,14190.0
2022-02-01 10:55:00,62.7,62.79,62.68,62.79,42585.0,57.8218,57.9048,57.8034,57.9048,42585.0
2022-02-01 11:00:00,62.79,62.83,62.7,62.7,28107.0,57.9048,57.9417,57.8218,57.8218,28107.0
2022-02-01 11:05:00,62.7,62.76,62.62,62.75,23850.0,57.8218,57.8772,57.748,57.8679,23850.0
2022-02-01 11:10:00,62.75,62.78,62.7,62.71,61058.0,57.8679,57.8956,57.8218,57.831,61058.0
2022-02-01 11:15:00,62.73,62.73,62.66,62.7,20622.0,57.8495,57.8495,57.7849,57.8218,20622.0
2022-02-01 11:20:00,62.7,62.72,62.58,62.59,20842.0,57.8218,57.8403,57.7112,57.7204,20842.0
2022-02-01 11:25:00,62.6,62.6,62.38,62.4,32955.0,57.7296,57.7296,57.5267,57.5452,32955.0
2022-02-01 11:30:00,62.4,62.46,62.17,62.46,58877.0,57.5452,57.6005,57.3331,57.6005,58877.0
2022-02-01 11:35:00,62.48,62.51,62.41,62.43,15354.0,57.6189,57.6466,57.5544,57.5728,15354.0
2022-02-01 11:40:00,62.42,62.47,62.38,62.41,25775.0,57.5636,57.6097,57.5267,57.5544,25775.0
2022-02-01 11:45:00,62.41,62.5,62.38,62.42,23209.0,57.5544,57.6374,57.5267,57.5636,23209.0
2022-02-01 11:50:00,62.42,62.47,62.41,62.44,17407.0,57.5636,57.6097,57.5544,57.5821,17407.0
2022-02-01 11:55:00,62.46,62.54,62.45,62.51,15302.0,57.6005,57.6743,57.5913,57.6466,15302.0
2022-02-01 12:00:00,62.51,62.51,62.41,62.44,21870.0,57.6466,57.6466,57.5544,57.5821,21870.0
2022-02-01 12:05:00,62.44,62.46,62.41,62.46,21349.0,57.5821,57.6005,57.5544,57.6005,21349.0
2022-02-01 12:10:00,62.46,62.49,62.39,62.41,26216.0,57.6005,57.6282,57.5359,57.5544,26216.0
2022-02-01 12:15:00,62.42,62.47,62.41,62.46,25877.0,57.5636,57.6097,57.5544,57.6005,25877.0
2022-02-01 12:20:00,62.46,62.47,62.41,62.45,14317.0,57.6005,57.6097,57.5544,57.5913,14317.0
2022-02-01 12:25:00,62.45,62.48,62.41,62.44,19344.0,57.5913,57.6189,57.5544,57.5821,19344.0
2022-02-01 12:30:00,62.44,62.48,62.31,62.37,23147.0,57.5821,57.6189,57.4622,57.5175,23147.0
2022-02-01 12:35:00,62.36,62.47,62.33,62.46,17111.0,57.5083,57.6097,57.4806,57.6005,17111.0
2022-02-01 12:40:00,62.46,62.53,62.45,62.5,17668.0,57.6005,57.665,57.5913,57.6374,17668.0
2022-02-01 12:45:00,62.5,62.51,62.43,62.48,19498.0,57.6374,57.6466,57.5728,57.6189,19498.0
2022-02-01 12:50:00,62.48,62.51,62.44,62.51,16903.0,57.6189,57.6466,57.5821,57.6466,16903.0
2022-02-01 12:55:00,62.51,62.57,62.51,62.56,12485.0,57.6466,57.7019,57.6466,57.6927,12485.0
2022-02-01 13:00:00,62.57,62.57,62.48,62.49,18884.0,57.7019,57.7019,57.6189,57.6282,18884.0
2022-02-01 13:05:00,62.48,62.5,62.45,62.5,9556.0,57.6189,57.6374,57.5913,57.6374,9556.0
2022-02-01 13:10:00,62.5,62.52,62.47,62.48,11887.0,57.6374,57.6558,57.6097,57.6189,11887.0
2022-02-01 13:15:00,62.48,62.53,62.47,62.51,11101.0,57.6189,57.665,57.6097,57.6466,11101.0
2022-02-01 13:20:00,62.52,62.57,62.5,62.55,19513.0,57.6558,57.7019,57.6374,57.6835,19513.0
2022-02-01 13:25:00,62.55,62.59,62.54,62.57,26988.0,57.6835,57.7204,57.6743,57.7019,26988.0
2022-02-01 13:30:00,62.57,62.57,62.5,62.54,27280.0,57.7019,57.7019,57.6374,57.6743,27280.0
2022-02-01 13:35:00,62.53,62.64,62.5,62.64,25779.0,57.665,57.7665,57.6374,57.7665,25779.0
2022-02-01 13:40:00,62.63,62.68,62.61,62.68,19193.0,57.7573,57.8034,57.7388,57.8034,19193.0
2022-02-01 13:45:00,62.67,62.77,62.66,62.77,13683.0,57.7942,57.8864,57.7849,57.8864,13683.0
2022-02-01 13:50:00,62.76,62.81,62.75,62.78,51530.0,57.8772,57.9233,57.8679,57.8956,51530.0
2022-02-01 13:55:00,62.77,62.78,62.72,62.77,23712.0,57.8864,57.8956,57.8403,57.8864,23712.0
2022-02-01 14:00:00,62.77,62.81,62.7,62.73,55122.0,57.8864,57.9233,57.8218,57.8495,55122.0
2022-02-01 14:05:00,62.72,62.75,62.7,62.73,52384.0,57.8403,57.8679,57.8218,57.8495,52384.0
2022-02-01 14:10:00,62.74,62.78,62.69,62.75,52637.0,57.8587,57.8956,57.8126,57.8679,52637.0
2022-02-01 14:15:00,62.76,62.79,62.75,62.77,20136.0,57.8772,57.9048,57.8679,57.8864,20136.0
2022-02-01 14:20:00,62.76,62.78,62.7,62.78,36581.0,57.8772,57.8956,57.8218,57.8956,36581.0
2022-02-01 14:25:00,62.77,62.85,62.75,62.85,38611.0,57.8864,57.9602,57.8679,57.9602,38611.0
2022-02-01 14:30:00,62.85,62.89,62.84,62.87,21693.0,57.9602,57.997,57.9509,57.9786,21693.0
2022-02-01 14:35:00,62.86,62.89,62.81,62.82,29302.0,57.9694,57.997,57.9233,57.9325,29302.0
2022-02-01 14:40:00,62.82,62.84,62.8,62.83,18802.0,57.9325,57.9509,57.914,57.9417,18802.0
2022-02-01 14:45:00,62.83,62.84,62.79,62.84,15966.0,57.9417,57.9509,57.9048,57.9509,15966.0
2022-02-01 14:50:00,62.83,62.83,62.77,62.77,25313.0,57.9417,57.9417,57.8864,57.8864,25313.0
2022-02-01 14:55:00,62.78,62.82,62.76,62.77,87982.0,57.8956,57.9325,57.8772,57.8864,87982.0
2022-02-01 15:00:00,62.76,62.94,62.75,62.93,99275.0,57.8772,58.0432,57.8679,58.0339,99275.0
2022-02-01 15:05:00,62.92,62.95,62.86,62.95,45690.0,58.0247,58.0524,57.9694,58.0524,45690.0
2022-02-01 15:10:00,62.94,63.0,62.9,62.95,44541.0,58.0432,58.0985,58.0063,58.0524,44541.0
2022-02-01 15:15:00,62.95,62.98,62.87,62.98,28296.0,58.0524,58.08,57.9786,58.08,28296.0
2022-02-01 15:20:00,62.98,63.07,62.96,63.07,22336.0,58.08,58.163,58.0616,58.163,22336.0
2022-02-01 15:25:00,63.07,63.13,63.02,63.07,36155.0,58.163,58.2184,58.1169,58.163,36155.0
2022-02-01 15:30:00,63.06,63.13,63.04,63.12,50169.0,58.1538,58.2184,58.1354,58.2091,50169.0
2022-02-01 15:35:00,63.11,63.14,63.02,63.03,33906.0,58.1999,58.2276,58.1169,58.1261,33906.0
2022-02-01 15:40:00,63.03,63.11,63.02,63.03,69250.0,58.1261,58.1999,58.1169,58.1261,69250.0
2022-02-01 15:45:00,63.03,63.07,63.0,63.04,116053.0,58.1261,58.163,58.0985,58.1354,116053.0
2022-02-01 15:50:00,63.07,63.11,62.98,63.0,174477.0,58.163,58.1999,58.08,58.0985,174477.0
2022-02-01 15:55:00,62.99,63.0,62.84,62.89,330530.0,58.0893,58.0985,57.9509,57.997,330530.0
2022-02-02 09:30:00,62.9,63.41,62.7,63.26,69280.0,58.0063,58.4766,57.8218,58.3383,69280.0
2022-02-02 09:35:00,63.31,63.43,63.11,63.36,92287.0,58.3844,58.495,58.1999,58.4305,92287.0
2022-02-02 09:40:00,63.35,63.45,63.12,63.22,79526.0,58.4213,58.5135,58.2091,58.3014,79526.0
2022-02-02 09:45:00,63.22,63.32,63.19,63.22,50348.0,58.3014,58.3936,58.2737,58.3014,50348.0
2022-02-02 09:50:00,63.2,63.31,63.11,63.25,48483.0,58.2829,58.3844,58.1999,58.329,48483.0
2022-02-02 09:55:00,63.24,63.31,63.12,63.16,36956.0,58.3198,58.3844,58.2091,58.246,36956.0
2022-02-02 10:00:00,63.16,63.38,63.15,63.3,64317.0,58.246,58.4489,58.2368,58.3751,64317.0
2022-02-02 10:05:00,63.3,63.32,63.04,63.15,78299.0,58.3751,58.3936,58.1354,58.2368,78299.0
2022-02-02 10:10:00,63.14,63.26,63.09,63.19,27903.0,58.2276,58.3383,58.1815,58.2737,27903.0
2022-02-02 10:15:00,63.17,63.27,63.11,63.27,26195.0,58.2553,58.3475,58.1999,58.3475,26195.0
2022-02-02 10:20:00,63.27,63.33,63.2,63.2,23338.0,58.3475,58.4028,58.2829,58.2829,23338.0
2022-02-02 10:25:00,63.2,63.21,63.09,63.1,19668.0,58.2829,58.2921,58.1815,58.1907,19668.0
2022-02-02 10:30:00,63.11,63.21,63.06,63.1,31203.0,58.1999,58.2921,58.1538,58.1907,31203.0
2022-02-02 10:35:00,63.09,63.21,63.05,63.21,25634.0,58.1815,58.2921,58.1446,58.2921,25634.0
2022-02-02 10:40:00,63.22,63.57,63.22,63.56,23460.0,58.3014,58.6241,58.3014,58.6149,23460.0
2022-02-02 10:45:00,63.56,63.59,63.47,63.48,19334.0,58.6149,58.6426,58.5319,58.5411,19334.0
2022-02-02 10:50:00,63.48,63.48,63.34,63.38,18684.0,58.5411,58.5411,58.412,58.4489,18684.0
2022-02-02 10:55:00,63.38,63.43,63.34,63.4,15593.0,58.4489,58.495,58.412,58.4674,15593.0
2022-02-02 11:00:00,63.4,63.51,63.36,63.36,21177.0,58.4674,58.5688,58.4305,58.4305,21177.0
2022-02-02 11:05:00,63.37,63.37,63.25,63.27,31621.0,58.4397,58.4397,58.329,58.3475,31621.0
2022-02-02 11:10:00,63.27,63.32,63.21,63.25,21456.0,58.3475,58.3936,58.2921,58.329,21456.0
2022-02-02 11:15:00,63.23,63.33,63.17,63.29,27462.0,58.3106,58.4028,58.2553,58.3659,27462.0
2022-02-02 11:20:00,63.29,63.45,63.26,63.3,21508.0,58.3659,58.5135,58.3383,58.3751,21508.0
2022-02-02 11:25:00,63.3,63.42,63.28,63.38,20838.0,58.3751,58.4858,58.3567,58.4489,20838.0
2022-02-02 11:30:00,63.38,63.4,63.32,63.33,17523.0,58.4489,58.4674,58.3936,58.4028,17523.0
2022-02-02 11:35:00,63.33,63.41,63.31,63.32,18518.0,58.4028,58.4766,58.3844,58.3936,18518.0
2022-02-02 11:40:00,63.32,63.5,63.32,63.47,17479.0,58.3936,58.5596,58.3936,58.5319,17479.0
2022-02-02 11:45:00,63.46,63.52,63.43,63.5,20059.0,58.5227,58.578,58.495,58.5596,20059.0
2022-02-02 11:50:00,63.51,63.53,63.44,63.5,9605.0,58.5688,58.5872,58.5042,58.5596,9605.0
2022-02-02 11:55:00,63.5,63.51,63.39,63.43,10373.0,58.5596,58.5688,58.4581,58.495,10373.0
2022-02-02 12:00:00,63.43,63.53,63.41,63.47,20527.0,58.495,58.5872,58.4766,58.5319,20527.0
2022-02-02 12:05:00,63.48,63.54,63.46,63.5,25465.0,58.5411,58.5965,58.5227,58.5596,25465.0
2022-02-02 12:10:00,63.5,63.61,63.45,63.58,70879.0,58.5596,58.661,58.5135,58.6334,70879.0
2022-02-02 12:15:00,63.58,63.58,63.43,63.47,16377.0,58.6334,58.6334,58.495,58.5319,16377.0
2022-02-02 12:20:00,63.47,63.47,63.37,63.4,13663.0,58.5319,58.5319,58.4397,58.4674,13663.0
2022-02-02 12:25:00,63.4,63.44,63.35,63.38,19995.0,58.4674,58.5042,58.4213,58.4489,19995.0
2022-02-02 12:30:00,63.37,63.43,63.32,63.41,20312.0,58.4397,58.495,58.3936,58.4766,20312.0
2022-02-02 12:35:00,63.41,63.42,63.36,63.38,14872.0,58.4766,58.4858,58.4305,58.4489,14872.0
2022-02-02 12:40:00,63.38,63.39,63.33,63.38,19215.0,58.4489,58.4581,58.4028,58.4489,19215.0
2022-02-02 12:45:00,63.38,63.43,63.37,63.39,17433.0,58.4489,58.495,58.4397,58.4581,17433.0
2022-02-02 12:50:00,63.39,63.43,63.35,63.36,67355.0,58.4581,58.495,58.4213,58.4305,67355.0
2022-02-02 12:55:00,63.36,63.4,63.32,63.36,47685.0,58.4305,58.4674,58.3936,58.4305,47685.0
2022-02-02 13:00:00,63.36,63.44,63.36,63.43,31835.0,58.4305,58.5042,58.4305,58.495,31835.0
2022-02-02 13:05:00,63.45,63.47,63.36,63.37,23376.0,58.5135,58.5319,58.4305,58.4397,23376.0
2022-02-02 13:10:00,63.37,63.43,63.34,63.41,32616.0,58.4397,58.495,58.412,58.4766,32616.0
2022-02-02 13:15:00,63.41,63.5,63.4,63.46,25999.0,58.4766,58.5596,58.4674,58.5227,25999.0
2022-02-02 13:20:00,63.46,63.49,63.39,63.43,17102.0,58.5227,58.5504,58.4581,58.495,17102.0
2022-02-02 13:25:00,63.44,63.47,63.34,63.41,21840.0,58.5042,58.5319,58.412,58.4766,21840.0
2022-02-02 13:30:00,63.4,63.48,63.4,63.48,24271.0,58.4674,58.5411,58.4674,58.5411,24271.0
2022-02-02 13:35:00,63.48,63.58,63.47,63.57,29952.0,58.5411,58.6334,58.5319,58.6241,29952.0
2022-02-02 13:40:00,63.57,63.57,63.48,63.52,46615.0,58.6241,58.6241,58.5411,58.578,46615.0
2022-02-02 13:45:00,63.52,63.55,63.5,63.53,61769.0,58.578,58.6057,58.5596,58.5872,61769.0
2022-02-02 13:50:00,63.53,63.58,63.48,63.56,105405.0,58.5872,58.6334,58.5411,58.6149,105405.0
2022-02-02 13:55:00,63.57,63.72,63.57,63.69,26124.0,58.6241,58.7625,58.6241,58.7348,26124.0
2022-02-02 14:00:00,63.69,63.75,63.63,63.75,33863.0,58.7348,58.7901,58.6795,58.7901,33863.0
2022-02-02 14:05:00,63.76,63.79,63.72,63.78,37283.0,58.7994,58.827,58.7625,58.8178,37283.0
2022-02-02 14:10:00,63.78,63.84,63.76,63.78,17962.0,58.8178,58.8731,58.7994,58.8178,17962.0
2022-02-02 14:15:00,63.77,63.78,63.72,63.77,23439.0,58.8086,58.8178,58.7625,58.8086,23439.0
2022-02-02 14:20:00,63.76,63.77,63.72,63.73,8970.0,58.7994,58.8086,58.7625,58.7717,8970.0
2022-02-02 14:25:00,63.73,63.81,63.71,63.8,30866.0,58.7717,58.8455,58.7532,58.8362,30866.0
2022-02-02 14:30:00,63.8,63.84,63.77,63.82,23020.0,58.8362,58.8731,58.8086,58.8547,23020.0
2022-02-02 14:35:00,63.82,63.83,63.66,63.68,23742.0,58.8547,58.8639,58.7071,58.7256,23742.0
2022-02-02 14:40:00,63.68,63.74,63.67,63.7,17297.0,58.7256,58.7809,58.7164,58.744,17297.0
2022-02-02 14:45:00,63.7,63.75,63.7,63.71,17566.0,58.744,58.7901,58.744,58.7532,17566.0
2022-02-02 14:50:00,63.71,63.72,63.64,63.71,20431.0,58.7532,58.7625,58.6887,58.7532,20431.0
2022-02-02 14:55:00,63.71,63.71,63.62,63.66,22836.0,58.7532,58.7532,58.6702,58.7071,22836.0
2022-02-02 15:00:00,63.66,63.68,63.6,63.65,34942.0,58.7071,58.7256,58.6518,58.6979,34942.0
2022-02-02 15:05:00,63.65,63.72,63.59,63.72,38372.0,58.6979,58.7625,58.6426,58.7625,38372.0
2022-02-02 15:10:00,63.72,63.73,63.66,63.7,21127.0,58.7625,58.7717,58.7071,58.744,21127.0
2022-02-02 15:15:00,63.7,63.77,63.66,63.75,29576.0,58.744,58.8086,58.7071,58.7901,29576.0
2022-02-02 15:20:00,63.75,63.77,63.68,63.74,31638.0,58.7901,58.8086,58.7256,58.7809,31638.0
2022-02-02 15:25:00,63.74,63.78,63.62,63.64,39003.0,58.7809,58.8178,58.6702,58.6887,39003.0
2022-02-02 15:30:00,63.63,63.71,63.62,63.66,47266.0,58.6795,58.7532,58.6702,58.7071,47266.0
2022-02-02 15:35:00,63.67,63.76,63.67,63.72,40534.0,58.7164,58.7994,58.7164,58.7625,40534.0
2022-02-02 15:40:00,63.72,63.82,63.71,63.8,58612.0,58.7625,58.8547,58.7532,58.8362,58612.0
2022-02-02 15:45:00,63.8,63.87,63.75,63.8,70420.0,58.8362,58.9008,58.7901,58.8362,70420.0
2022-02-02 15:50:00,63.8,63.8,63.66,63.69,74012.0,58.8362,58.8362,58.7071,58.7348,74012.0
2022-02-02 15:55:00,63.7,63.81,63.64,63.69,206671.0,58.744,58.8455,58.6887,58.7348,206671.0
2022-02-03 09:30:00,63.69,64.0,62.92,63.33,94955.0,58.7348,59.0207,58.0247,58.4028,94955.0
2022-02-03 09:35:00,63.36,63.41,63.0,63.2,34189.0,58.4305,58.4766,58.0985,58.2829,34189.0
2022-02-03 09:40:00,63.23,63.38,63.1,63.23,37698.0,58.3106,58.4489,58.1907,58.3106,37698.0
2022-02-03 09:45:00,63.29,63.29,62.93,62.94,33028.0,58.3659,58.3659,58.0339,58.0432,33028.0
2022-02-03 09:50:00,62.93,63.04,62.77,62.77,44052.0,58.0339,58.1354,57.8864,57.8864,44052.0
2022-02-03 09:55:00,62.8,63.04,62.7,62.71,32494.0,57.914,58.1354,57.8218,57.831,32494.0
2022-02-03 10:00:00,62.71,62.95,62.6,62.78,39378.0,57.831,58.0524,57.7296,57.8956,39378.0
2022-02-03 10:05:00,62.82,63.01,62.76,62.89,10097.0,57.9325,58.1077,57.8772,57.997,10097.0
2022-02-03 10:10:00,62.89,62.95,62.77,62.88,39565.0,57.997,58.0524,57.8864,57.9878,39565.0
2022-02-03 10:15:00,62.86,63.09,62.86,63.0,66760.0,57.9694,58.1815,57.9694,58.0985,66760.0
2022-02-03 10:20:00,63.08,63.25,63.04,63.19,37181.0,58.1723,58.329,58.1354,58.2737,37181.0
2022-02-03 10:25:00,63.2,63.32,63.2,63.22,25904.0,58.2829,58.3936,58.2829,58.3014,25904.0
2022-02-03 10:30:00,63.25,63.34,63.17,63.34,22928.0,58.329,58.412,58.2553,58.412,22928.0
2022-02-03 10:35:00,63.34,63.46,63.31,63.43,28044.0,58.412,58.5227,58.3844,58.495,28044.0
2022-02-03 10:40:00,63.44,63.66,63.43,63.65,17497.0,58.5042,58.7071,58.495,58.6979,17497.0
2022-02-03 10:45:00,63.64,63.66,63.42,63.45,20812.0,58.6887,58.7071,58.4858,58.5135,20812.0
2022-02-03 10:50:00,63.47,63.66,63.47,63.66,11716.0,58.5319,58.7071,58.5319,58.7071,11716.0
2022-02-03 10:55:00,63.63,63.67,63.58,63.65,17290.0,58.6795,58.7164,58.6334,58.6979,17290.0
2022-02-03 11:00:00,63.62,63.62,63.53,63.54,11094.0,58.6702,58.6702,58.5872,58.5965,11094.0
2022-02-03 11:05:00,63.55,63.81,63.55,63.74,20465.0,58.6057,58.8455,58.6057,58.7809,20465.0
2022-02-03 11:10:00,63.75,63.94,63.68,63.68,15582.0,58.7901,58.9653,58.7256,58.7256,15582.0
2022-02-03 11:15:00,63.7,63.7,63.53,63.58,13335.0,58.744,58.744,58.5872,58.6334,13335.0
2022-02-03 11:20:00,63.62,63.72,63.57,63.71,24533.0,58.6702,58.7625,58.6241,58.7532,24533.0
2022-02-03 11:25:00,63.71,63.82,63.71,63.77,20709.0,58.7532,58.8547,58.7532,58.8086,20709.0
2022-02-03 11:30:00,63.83,63.9,63.74,63.78,9996.0,58.8639,58.9285,58.7809,58.8178,9996.0
2022-02-03 11:35:00,63.76,63.81,63.7,63.73,13210.0,58.7994,58.8455,58.744,58.7717,13210.0
2022-02-03 11:40:00,63.73,63.73,63.58,63.65,20074.0,58.7717,58.7717,58.6334,58.6979,20074.0
2022-02-03 11:45:00,63.65,63.69,63.59,63.64,14795.0,58.6979,58.7348,58.6426,58.6887,14795.0
2022-02-03 11:50:00,63.62,63.66,63.55,63.58,19342.0,58.6702,58.7071,58.6057,58.6334,19342.0
2022-02-03 11:55:00,63.58,63.64,63.49,63.52,19854.0,58.6334,58.6887,58.5504,58.578,19854.0
2022-02-03 12:00:00,63.5,63.63,63.5,63.55,14630.0,58.5596,58.6795,58.5596,58.6057,14630.0
2022-02-03 12:05:00,63.57,63.57,63.44,63.5,10399.0,58.6241,58.6241,58.5042,58.5596,10399.0
2022-02-03 12:10:00,63.52,63.52,63.41,63.41,13245.0,58.578,58.578,58.4766,58.4766,13245.0
2022-02-03 12:15:00,63.42,63.49,63.36,63.38,18051.0,58.4858,58.5504,58.4305,58.4489,18051.0
2022-02-03 12:20:00,63.36,63.41,63.34,63.4,11551.0,58.4305,58.4766,58.412,58.4674,11551.0
2022-02-03 12:25:00,63.39,63.4,63.35,63.37,11621.0,58.4581,58.4674,58.4213,58.4397,11621.0
2022-02-03 12:30:00,63.37,63.44,63.36,63.42,8973.0,58.4397,58.5042,58.4305,58.4858,8973.0
2022-02-03 12:35:00,63.43,63.52,63.42,63.48,15547.0,58.495,58.578,58.4858,58.5411,15547.0
2022-02-03 12:40:00,63.5,63.53,63.44,63.47,13415.0,58.5596,58.5872,58.5042,58.5319,13415.0
2022-02-03 12:45:00,63.48,63.48,63.33,63.35,8436.0,58.5411,58.5411,58.4028,58.4213,8436.0
2022-02-03 12:50:00,63.36,63.44,63.36,63.4,13464.0,58.4305,58.5042,58.4305,58.4674,13464.0
2022-02-03 12:55:00,63.4,63.48,63.37,63.46,11298.0,58.4674,58.5411,58.4397,58.5227,11298.0
2022-02-03 13:00:00,63.45,63.46,63.32,63.33,16433.0,58.5135,58.5227,58.3936,58.4028,16433.0
2022-02-03 13:05:00,63.34,63.39,63.26,63.26,14112.0,58.412,58.4581,58.3383,58.3383,14112.0
2022-02-03 13:10:00,63.25,63.34,63.25,63.29,18734.0,58.329,58.412,58.329,58.3659,18734.0
2022-02-03 13:15:00,63.29,63.35,63.28,63.32,13557.0,58.3659,58.4213,58.3567,58.3936,13557.0
2022-02-03 13:20:00,63.33,63.43,63.33,63.42,11069.0,58.4028,58.495,58.4028,58.4858,11069.0
2022-02-03 13:25:00,63.43,63.45,63.4,63.43,19162.0,58.495,58.5135,58.4674,58.495,19162.0
2022-02-03 13:30:00,63.43,63.5,63.43,63.46,16694.0,58.495,58.5596,58.495,58.5227,16694.0
2022-02-03 13:35:00,63.45,63.48,63.41,63.45,32985.0,58.5135,58.5411,58.4766,58.5135,32985.0
2022-02-03 13:40:00,63.45,63.51,63.45,63.5,18186.0,58.5135,58.5688,58.5135,58.5596,18186.0
2022-02-03 13:45:00,63.5,63.55,63.48,63.55,22635.0,58.5596,58.6057,58.5411,58.6057,22635.0
2022-02-03 13:50:00,63.55,63.58,63.52,63.53,26893.0,58.6057,58.6334,58.578,58.5872,26893.0
2022-02-03 13:55:00,63.53,63.53,63.41,63.49,15914.0,58.5872,58.5872,58.4766,58.5504,15914.0
2022-02-03 14:00:00,63.5,63.52,63.45,63.45,24376.0,58.5596,58.578,58.5135,58.5135,24376.0
2022-02-03 14:05:00,63.44,63.6,63.44,63.58,24809.0,58.5042,58.6518,58.5042,58.6334,24809.0
2022-02-03 14:10:00,63.59,63.61,63.55,63.61,22472.0,58.6426,58.661,58.6057,58.661,22472.0
2022-02-03 14:15:00,63.62,63.71,63.62,63.69,17264.0,58.6702,58.7532,58.6702,58.7348,17264.0
2022-02-03 14:20:00,63.67,63.7,63.64,63.7,22190.0,58.7164,58.744,58.6887,58.744,22190.0
2022-02-03 14:25:00,63.7,63.76,63.58,63.63,31963.0,58.744,58.7994,58.6334,58.6795,31963.0
2022-02-03 14:30:00,63.63,63.63,63.48,63.51,19655.0,58.6795,58.6795,58.5411,58.5688,19655.0
2022-02-03 14:35:00,63.52,63.54,63.47,63.5,32012.0,58.578,58.5965,58.5319,58.5596,32012.0
2022-02-03 14:40:00,63.49,63.51,63.43,63.46,23389.0,58.5504,58.5688,58.495,58.5227,23389.0
2022-02-03 14:45:00,63.47,63.57,63.47,63.57,17861.0,58.5319,58.6241,58.5319,58.6241,17861.0
2022-02-03 14:50:00,63.57,63.66,63.56,63.65,23641.0,58.6241,58.7071,58.6149,58.6979,23641.0
2022-02-03 14:55:00,63.65,63.73,63.62,63.72,38470.0,58.6979,58.7717,58.6702,58.7625,38470.0
2022-02-03 15:00:00,63.73,63.76,63.61,63.63,51902.0,58.7717,58.7994,58.661,58.6795,51902.0
2022-02-03 15:05:00,63.64,63.65,63.59,63.64,19849.0,58.6887,58.6979,58.6426,58.6887,19849.0
2022-02-03 15:10:00,63.65,63.75,63.65,63.74,35665.0,58.6979,58.7901,58.6979,58.7809,35665.0
2022-02-03 15:15:00,63.77,63.9,63.77,63.84,42922.0,58.8086,58.9285,58.8086,58.8731,42922.0
2022-02-03 15:20:00,63.85,63.93,63.85,63.92,24764.0,58.8824,58.9561,58.8824,58.9469,24764.0
2022-02-03 15:25:00,63.91,63.92,63.83,63.89,40604.0,58.9377,58.9469,58.8639,58.9192,40604.0
2022-02-03 15:30:00,63.89,63.89,63.74,63.77,49712.0,58.9192,58.9192,58.7809,58.8086,49712.0
2022-02-03 15:35:00,63.77,63.83,63.75,63.81,43663.0,58.8086,58.8639,58.7901,58.8455,43663.0
2022-02-03 15:40:00,63.81,63.83,63.75,63.79,64644.0,58.8455,58.8639,58.7901,58.827,64644.0
2022-02-03 15:45:00,63.79,63.79,63.66,63.66,69246.0,58.827,58.827,58.7071,58.7071,69246.0
2022-02-03 15:50:00,63.67,63.8,63.61,63.73,141270.0,58.7164,58.8362,58.661,58.7717,141270.0
2022-02-03 15:55:00,63.73,63.89,63.66,63.76,338999.0,58.7717,58.9192,58.7071,58.7994,338999.0
2022-02-04 09:30:00,63.67,64.26,63.49,64.19,121731.0,58.7164,59.2605,58.5504,59.1959,121731.0
2022-02-04 09:35:00,64.16,64.48,64.12,64.46,56911.0,59.1682,59.4633,59.1313,59.4449,56911.0
2022-02-04 09:40:00,64.46,64.68,64.41,64.63,39976.0,59.4449,59.6478,59.3988,59.6017,39976.0
2022-02-04 09:45:00,64.67,64.67,64.41,64.43,71951.0,59.6386,59.6386,59.3988,59.4172,71951.0
2022-02-04 09:50:00,64.43,64.52,64.33,64.46,23812.0,59.4172,59.5002,59.325,59.4449,23812.0
2022-02-04 09:55:00,64.46,64.48,64.29,64.33,21324.0,59.4449,59.4633,59.2881,59.325,21324.0
2022-02-04 10:00:00,64.34,64.34,64.01,64.1,41982.0,59.3342,59.3342,59.0299,59.1129,41982.0
2022-02-04 10:05:00,64.1,64.12,64.0,64.03,35603.0,59.1129,59.1313,59.0207,59.0483,35603.0
2022-02-04 10:10:00,64.03,64.34,64.0,64.25,16020.0,59.0483,59.3342,59.0207,59.2512,16020.0
2022-02-04 10:15:00,64.25,64.42,64.25,64.39,16419.0,59.2512,59.408,59.2512,59.3803,16419.0
2022-02-04 10:20:00,64.39,64.44,64.32,64.42,11524.0,59.3803,59.4264,59.3158,59.408,11524.0
2022-02-04 10:25:00,64.4,64.4,64.21,64.21,31396.0,59.3896,59.3896,59.2143,59.2143,31396.0
2022-02-04 10:30:00,64.21,64.33,64.2,64.22,27150.0,59.2143,59.325,59.2051,59.2236,27150.0
2022-02-04 10:35:00,64.21,64.25,64.02,64.06,37423.0,59.2143,59.2512,59.0391,59.076,37423.0
2022-02-04 10:40:00,64.07,64.26,64.03,64.26,24987.0,59.0852,59.2605,59.0483,59.2605,24987.0
2022-02-04 10:45:00,64.24,64.25,64.15,64.17,27224.0,59.242,59.2512,59.159,59.1775,27224.0
2022-02-04 10:50:00,64.16,64.36,64.15,64.3,29868.0,59.1682,59.3527,59.159,59.2973,29868.0
2022-02-04 10:55:00,64.3,64.38,64.28,64.37,25173.0,59.2973,59.3711,59.2789,59.3619,25173.0
2022-02-04 11:00:00,64.37,64.46,64.3,64.37,31168.0,59.3619,59.4449,59.2973,59.3619,31168.0
2022-02-04 11:05:00,64.36,64.45,64.34,64.37,18847.0,59.3527,59.4357,59.3342,59.3619,18847.0
2022-02-04 11:10:00,64.37,64.46,64.26,64.4,20431.0,59.3619,59.4449,59.2605,59.3896,20431.0
2022-02-04 11:15:00,64.4,64.58,64.38,64.46,27704.0,59.3896,59.5556,59.3711,59.4449,27704.0
2022-02-04 11:20:00,64.47,64.51,64.41,64.43,17962.0,59.4541,59.491,59.3988,59.4172,17962.0
2022-02-04 11:25:00,64.44,64.62,64.44,64.6,26236.0,59.4264,59.5924,59.4264,59.574,26236.0
2022-02-04 11:30:00,64.59,64.62,64.54,64.59,18951.0,59.5648,59.5924,59.5187,59.5648,18951.0
2022-02-04 11:35:00,64.6,64.73,64.6,64.65,21427.0,59.574,59.6939,59.574,59.6201,21427.0
2022-02-04 11:40:00,64.66,64.73,64.64,64.69,23318.0,59.6293,59.6939,59.6109,59.657,23318.0
2022-02-04 11:45:00,64.68,64.74,64.66,64.71,14566.0,59.6478,59.7031,59.6293,59.6754,14566.0
2022-02-04 11:50:00,64.7,64.71,64.65,64.69,15932.0,59.6662,59.6754,59.6201,59.657,15932.0
2022-02-04 11:55:00,64.68,64.76,64.68,64.71,20624.0,59.6478,59.7216,59.6478,59.6754,20624.0
2022-02-04 12:00:00,64.72,64.8,64.69,64.76,23570.0,59.6847,59.7584,59.657,59.7216,23570.0
2022-02-04 12:05:00,64.76,64.83,64.7,64.76,29274.0,59.7216,59.7861,59.6662,59.7216,29274.0
2022-02-04 12:10:00,64.76,64.88,64.73,64.82,26177.0,59.7216,59.8322,59.6939,59.7769,26177.0
2022-02-04 12:15:00,64.83,64.87,64.76,64.79,27810.0,59.7861,59.823,59.7216,59.7492,27810.0
2022-02-04 12:20:00,64.79,64.79,64.73,64.78,13440.0,59.7492,59.7492,59.6939,59.74,13440.0
2022-02-04 12:25:00,64.79,64.87,64.79,64.84,28970.0,59.7492,59.823,59.7492,59.7953,28970.0
2022-02-04 12:30:00,64.85,64.9,64.75,64.81,17681.0,59.8045,59.8507,59.7123,59.7677,17681.0
2022-02-04 12:35:00,64.83,64.84,64.78,64.84,14763.0,59.7861,59.7953,59.74,59.7953,14763.0
2022-02-04 12:40:00,64.83,64.85,64.74,64.81,25361.0,59.7861,59.8045,59.7031,59.7677,25361.0
2022-02-04 12:45:00,64.83,64.83,64.76,64.78,13613.0,59.7861,59.7861,59.7216,59.74,13613.0
2022-02-04 12:50:00,64.79,64.82,64.75,64.78,14791.0,59.7492,59.7769,59.7123,59.74,14791.0
2022-02-04 12:55:00,64.78,64.86,64.76,64.84,20094.0,59.74,59.8138,59.7216,59.7953,20094.0
2022-02-04 13:00:00,64.84,65.02,64.84,64.99,29018.0,59.7953,59.9613,59.7953,59.9337,29018.0
2022-02-04 13:05:00,65.0,65.07,65.0,65.06,16872.0,59.9429,60.0074,59.9429,59.9982,16872.0
2022-02-04 13:10:00,65.06,65.13,65.0,65.05,23087.0,59.9982,60.0628,59.9429,59.989,23087.0
2022-02-04 13:15:00,65.05,65.05,64.94,64.94,10888.0,59.989,59.989,59.8875,59.8875,10888.0
2022-02-04 13:20:00,64.93,65.06,64.93,65.05,17867.0,59.8783,59.9982,59.8783,59.989,17867.0
2022-02-04 13:25:00,65.04,65.04,64.93,64.94,13281.0,59.9798,59.9798,59.8783,59.8875,13281.0
2022-02-04 13:30:00,64.94,64.98,64.9,64.94,22356.0,59.8875,59.9244,59.8507,59.8875,22356.0
2022-02-04 13:35:00,64.95,64.97,64.86,64.94,19646.0,59.8968,59.9152,59.8138,59.8875,19646.0
2022-02-04 13:40:00,64.95,65.04,64.92,65.04,24792.0,59.8968,59.9798,59.8691,59.9798,24792.0
2022-02-04 13:45:00,65.04,65.04,64.93,64.98,26656.0,59.9798,59.9798,59.8783,59.9244,26656.0
2022-02-04 13:50:00,64.98,64.99,64.81,64.86,38530.0,59.9244,59.9337,59.7677,59.8138,38530.0
2022-02-04 13:55:00,64.86,64.86,64.72,64.83,44136.0,59.8138,59.8138,59.6847,59.7861,44136.0
2022-02-04 14:00:00,64.84,64.88,64.78,64.78,22577.0,59.7953,59.8322,59.74,59.74,22577.0
2022-02-04 14:05:00,64.77,64.82,64.72,64.73,18483.0,59.7308,59.7769,59.6847,59.6939,18483.0
2022-02-04 14:10:00,64.73,64.75,64.63,64.68,19567.0,59.6939,59.7123,59.6017,59.6478,19567.0
2022-02-04 14:15:00,64.7,64.73,64.6,64.6,18149.0,59.6662,59.6939,59.574,59.574,18149.0
2022-02-04 14:20:00,64.6,64.64,64.57,64.58,14315.0,59.574,59.6109,59.5463,59.5556,14315.0
2022-02-04 14:25:00,64.58,64.9,64.58,64.89,41660.0,59.5556,59.8507,59.5556,59.8414,41660.0
2022-02-04 14:30:00,64.9,64.99,64.86,64.89,33188.0,59.8507,59.9337,59.8138,59.8414,33188.0
2022-02-04 14:35:00,64.9,64.98,64.9,64.96,19013.0,59.8507,59.9244,59.8507,59.906,19013.0
2022-02-04 14:40:00,64.97,65.01,64.84,64.86,21752.0,59.9152,59.9521,59.7953,59.8138,21752.0
2022-02-04 14:45:00,64.85,64.85,64.74,64.81,16613.0,59.8045,59.8045,59.7031,59.7677,16613.0
2022-02-04 14:50:00,64.81,64.93,64.79,64.93,18506.0,59.7677,59.8783,59.7492,59.8783,18506.0
2022-02-04 14:55:00,64.94,65.07,64.94,65.06,20830.0,59.8875,60.0074,59.8875,59.9982,20830.0
2022-02-04 15:00:00,65.06,65.08,65.0,65.07,20807.0,59.9982,60.0167,59.9429,60.0074,20807.0
2022-02-04 15:05:00,65.06,65.12,65.03,65.11,38403.0,59.9982,60.0535,59.9705,60.0443,38403.0
2022-02-04 15:10:00,65.11,65.21,65.09,65.2,35880.0,60.0443,60.1365,60.0259,60.1273,35880.0
2022-02-04 15:15:00,65.21,65.22,65.12,65.14,22801.0,60.1365,60.1458,60.0535,60.072,22801.0
2022-02-04 15:20:00,65.14,65.16,65.06,65.09,39524.0,60.072,60.0904,59.9982,60.0259,39524.0
2022-02-04 15:25:00,65.1,65.13,65.05,65.1,32990.0,60.0351,60.0628,59.989,60.0351,32990.0
2022-02-04 15:30:00,65.13,65.27,65.09,65.26,36403.0,60.0628,60.1919,60.0259,60.1827,36403.0
2022-02-04 15:35:00,65.25,65.25,65.09,65.09,44555.0,60.1734,60.1734,60.0259,60.0259,44555.0
2022-02-04 15:40:00,65.09,65.1,64.93,64.93,67058.0,60.0259,60.0351,59.8783,59.8783,67058.0
2022-02-04 15:45:00,64.94,65.03,64.86,64.99,82092.0,59.8875,59.9705,59.8138,59.9337,82092.0
2022-02-04 15:50:00,65.0,65.08,64.9,64.95,80213.0,59.9429,60.0167,59.8507,59.8968,80213.0
2022-02-04 15:55:00,64.94,64.95,64.68,64.7,233930.0,59.8875,59.8968,59.6478,59.6662,233930.0
2022-02-07 09:30:00,64.86,65.08,64.8,64.83,93441.0,59.8138,60.0167,59.7584,59.7861,93441.0
2022-02-07 09:35:00,64.86,64.96,64.64,64.79,65709.0,59.8138,59.906,59.6109,59.7492,65709.0
2022-02-07 09:40:00,64.8,64.83,64.73,64.77,46430.0,59.7584,59.7861,59.6939,59.7308,46430.0
2022-02-07 09:45:00,64.76,64.86,64.68,64.83,45546.0,59.7216,59.8138,59.6478,59.7861,45546.0
2022-02-07 09:50:00,64.83,65.14,64.83,65.14,48176.0,59.7861,60.072,59.7861,60.072,48176.0
2022-02-07 09:55:00,65.16,65.2,64.99,65.04,46455.0,60.0904,60.1273,59.9337,59.9798,46455.0
2022-02-07 10:00:00,65.07,65.3,65.07,65.28,32557.0,60.0074,60.2195,60.0074,60.2011,32557.0
2022-02-07 10:05:00,65.28,65.37,65.25,65.26,34787.0,60.2011,60.2841,60.1734,60.1827,34787.0
2022-02-07 10:10:00,65.26,65.3,65.11,65.14,32209.0,60.1827,60.2195,60.0443,60.072,32209.0
2022-02-07 10:15:00,65.16,65.43,65.15,65.34,30754.0,60.0904,60.3394,60.0812,60.2564,30754.0
2022-02-07 10:20:00,65.34,65.44,65.29,65.42,19031.0,60.2564,60.3486,60.2103,60.3302,19031.0
2022-02-07 10:25:00,65.42,65.5,65.38,65.42,28137.0,60.3302,60.404,60.2933,60.3302,28137.0
2022-02-07 10:30:00,65.41,65.65,65.39,65.64,23375.0,60.321,60.5423,60.3025,60.5331,23375.0
2022-02-07 10:35:00,65.63,65.65,65.56,65.58,17265.0,60.5239,60.5423,60.4593,60.4778,17265.0
2022-02-07 10:40:00,65.59,65.61,65.47,65.54,18719.0,60.487,60.5054,60.3763,60.4409,18719.0
2022-02-07 10:45:00,65.55,65.67,65.54,65.61,16458.0,60.4501,60.5608,60.4409,60.5054,16458.0
2022-02-07 10:50:00,65.61,65.61,65.52,65.57,20974.0,60.5054,60.5054,60.4224,60.4685,20974.0
2022-02-07 10:55:00,65.57,65.66,65.57,65.62,16896.0,60.4685,60.5515,60.4685,60.5146,16896.0
2022-02-07 11:00:00,65.61,65.61,65.44,65.46,21414.0,60.5054,60.5054,60.3486,60.3671,21414.0
2022-02-07 11:05:00,65.45,65.57,65.44,65.56,14749.0,60.3579,60.4685,60.3486,60.4593,14749.0
2022-02-07 11:10:00,65.56,65.65,65.54,65.64,15403.0,60.4593,60.5423,60.4409,60.5331,15403.0
2022-02-07 11:15:00,65.64,65.76,65.62,65.71,19815.0,60.5331,60.6437,60.5146,60.5976,19815.0
2022-02-07 11:20:00,65.71,65.72,65.65,65.7,10030.0,60.5976,60.6069,60.5423,60.5884,10030.0
2022-02-07 11:25:00,65.7,65.78,65.69,65.73,16941.0,60.5884,60.6622,60.5792,60.6161,16941.0
2022-02-07 11:30:00,65.73,65.73,65.58,65.63,15541.0,60.6161,60.6161,60.4778,60.5239,15541.0
2022-02-07 11:35:00,65.64,65.74,65.59,65.61,15164.0,60.5331,60.6253,60.487,60.5054,15164.0
2022-02-07 11:40:00,65.61,65.65,65.53,65.62,18555.0,60.5054,60.5423,60.4316,60.5146,18555.0
2022-02-07 11:45:00,65.62,65.7,65.6,65.69,15150.0,60.5146,60.5884,60.4962,60.5792,15150.0
2022-02-07 11:50:00,65.69,65.77,65.66,65.75,36247.0,60.5792,60.653,60.5515,60.6345,36247.0
2022-02-07 11:55:00,65.76,65.85,65.72,65.84,13099.0,60.6437,60.7267,60.6069,60.7175,13099.0
2022-02-07 12:00:00,65.85,65.86,65.75,65.81,18044.0,60.7267,60.736,60.6345,60.6899,18044.0
2022-02-07 12:05:00,65.81,65.81,65.63,65.65,15404.0,60.6899,60.6899,60.5239,60.5423,15404.0
2022-02-07 12:10:00,65.65,65.72,65.6,65.71,11744.0,60.5423,60.6069,60.4962,60.5976,11744.0
2022-02-07 12:15:00,65.71,65.75,65.68,65.7,13980.0,60.5976,60.6345,60.57,60.5884,13980.0
2022-02-07 12:20:00,65.7,65.76,65.67,65.73,15208.0,60.5884,60.6437,60.5608,60.6161,15208.0
2022-02-07 12:25:00,65.73,65.76,65.7,65.7,21130.0,60.6161,60.6437,60.5884,60.5884,21130.0
2022-02-07 12:30:00,65.7,65.76,65.65,65.74,11702.0,60.5884,60.6437,60.5423,60.6253,11702.0
2022-02-07 12:35:00,65.74,65.8,65.7,65.71,19019.0,60.6253,60.6806,60.5884,60.5976,19019.0
2022-02-07 12:40:00,65.71,65.77,65.69,65.75,14602.0,60.5976,60.653,60.5792,60.6345,14602.0
2022-02-07 12:45:00,65.75,65.78,65.62,65.63,25001.0,60.6345,60.6622,60.5146,60.5239,25001.0
2022-02-07 12:50:00,65.62,65.65,65.56,65.64,17988.0,60.5146,60.5423,60.4593,60.5331,17988.0
2022-02-07 12:55:00,65.66,65.67,65.58,65.6,11094.0,60.5515,60.5608,60.4778,60.4962,11094.0
2022-02-07 13:00:00,65.63,65.68,65.61,65.65,26182.0,60.5239,60.57,60.5054,60.5423,26182.0
2022-02-07 13:05:00,65.66,65.69,65.61,65.65,30121.0,60.5515,60.5792,60.5054,60.5423,30121.0
2022-02-07 13:10:00,65.65,65.71,65.63,65.7,24701.0,60.5423,60.5976,60.5239,60.5884,24701.0
2022-02-07 13:15:00,65.7,65.7,65.61,65.63,12414.0,60.5884,60.5884,60.5054,60.5239,12414.0
2022-02-07 13:20:00,65.63,65.67,65.58,65.59,11011.0,60.5239,60.5608,60.4778,60.487,11011.0
2022-02-07 13:25:00,65.6,65.63,65.55,65.59,14806.0,60.4962,60.5239,60.4501,60.487,14806.0
2022-02-07 13:30:00,65.6,65.67,65.59,65.63,19022.0,60.4962,60.5608,60.487,60.5239,19022.0
2022-02-07 13:35:00,65.63,65.67,65.6,65.64,32983.0,60.5239,60.5608,60.4962,60.5331,32983.0
2022-02-07 13:40:00,65.64,65.67,65.61,65.64,26149.0,60.5331,60.5608,60.5054,60.5331,26149.0
2022-02-07 13:45:00,65.63,65.71,65.59,65.59,41449.0,60.5239,60.5976,60.487,60.487,41449.0
2022-02-07 13:50:00,65.6,65.6,65.53,65.53,22965.0,60.4962,60.4962,60.4316,60.4316,22965.0
2022-02-07 13:55:00,65.54,65.63,65.49,65.61,23487.0,60.4409,60.5239,60.3948,60.5054,23487.0
2022-02-07 14:00:00,65.59,65.64,65.56,65.6,20956.0,60.487,60.5331,60.4593,60.4962,20956.0
2022-02-07 14:05:00,65.6,65.61,65.51,65.52,20143.0,60.4962,60.5054,60.4132,60.4224,20143.0
2022-02-07 14:10:00,65.52,65.57,65.47,65.54,27458.0,60.4224,60.4685,60.3763,60.4409,27458.0
2022-02-07 14:15:00,65.53,65.64,65.51,65.64,20128.0,60.4316,60.5331,60.4132,60.5331,20128.0
2022-02-07 14:20:00,65.64,65.68,65.6,65.65,33085.0,60.5331,60.57,60.4962,60.5423,33085.0
2022-02-07 14:25:00,65.67,65.68,65.64,65.68,18310.0,60.5608,60.57,60.5331,60.57,18310.0
2022-02-07 14:30:00,65.68,65.7,65.65,65.67,21156.0,60.57,60.5884,60.5423,60.5608,21156.0
2022-02-07 14:35:00,65.67,65.7,65.64,65.67,20591.0,60.5608,60.5884,60.5331,60.5608,20591.0
2022-02-07 14:40:00,65.68,65.77,65.65,65.75,17160.0,60.57,60.653,60.5423,60.6345,17160.0
2022-02-07 14:45:00,65.76,65.78,65.73,65.76,16885.0,60.6437,60.6622,60.6161,60.6437,16885.0
2022-02-07 14:50:00,65.75,65.77,65.69,65.7,13533.0,60.6345,60.653,60.5792,60.5884,13533.0
2022-02-07 14:55:00,65.69,65.7,65.66,65.67,30835.0,60.5792,60.5884,60.5515,60.5608,30835.0
2022-02-07 15:00:00,65.66,65.67,65.6,65.65,19225.0,60.5515,60.5608,60.4962,60.5423,19225.0
2022-02-07 15:05:00,65.65,65.65,65.57,65.64,35252.0,60.5423,60.5423,60.4685,60.5331,35252.0
2022-02-07 15:10:00,65.64,65.65,65.6,65.65,25754.0,60.5331,60.5423,60.4962,60.5423,25754.0
2022-02-07 15:15:00,65.66,65.71,65.64,65.69,13186.0,60.5515,60.5976,60.5331,60.5792,13186.0
2022-02-07 15:20:00,65.67,65.69,65.64,65.65,22551.0,60.5608,60.5792,60.5331,60.5423,22551.0
2022-02-07 15:25:00,65.65,65.69,65.54,65.57,23706.0,60.5423,60.5792,60.4409,60.4685,23706.0
2022-02-07 15:30:00,65.56,65.58,65.46,65.48,40446.0,60.4593,60.4778,60.3671,60.3855,40446.0
2022-02-07 15:35:00,65.47,65.49,65.33,65.35,38014.0,60.3763,60.3948,60.2472,60.2656,38014.0
2022-02-07 15:40:00,65.35,65.39,65.33,65.34,54770.0,60.2656,60.3025,60.2472,60.2564,54770.0
2022-02-07 15:45:00,65.34,65.34,65.19,65.23,64008.0,60.2564,60.2564,60.1181,60.155,64008.0
2022-02-07 15:50:00,65.24,65.42,65.11,65.13,101906.0,60.1642,60.3302,60.0443,60.0628,101906.0
2022-02-07 15:55:00,65.12,65.29,65.09,65.27,199516.0,60.0535,60.2103,60.0259,60.1919,199516.0
2022-02-08 09:30:00,65.73,65.87,65.24,65.37,70307.0,60.6161,60.7452,60.1642,60.2841,70307.0
2022-02-08 09:35:00,65.38,65.42,65.24,65.26,43378.0,60.2933,60.3302,60.1642,60.1827,43378.0
2022-02-08 09:40:00,65.27,65.53,65.24,65.53,27641.0,60.1919,60.4316,60.1642,60.4316,27641.0
2022-02-08 09:45:00,65.55,65.65,65.48,65.49,39008.0,60.4501,60.5423,60.3855,60.3948,39008.0
2022-02-08 09:50:00,65.52,65.78,65.49,65.74,32092.0,60.4224,60.6622,60.3948,60.6253,32092.0
2022-02-08 09:55:00,65.71,65.8,65.65,65.76,27657.0,60.5976,60.6806,60.5423,60.6437,27657.0
2022-02-08 10:00:00,65.75,65.76,65.4,65.48,40984.0,60.6345,60.6437,60.3118,60.3855,40984.0
2022-02-08 10:05:00,65.45,65.78,65.45,65.73,22936.0,60.3579,60.6622,60.3579,60.6161,22936.0
2022-02-08 10:10:00,65.72,65.88,65.71,65.88,20262.0,60.6069,60.7544,60.5976,60.7544,20262.0
2022-02-08 10:15:00,65.88,65.91,65.78,65.81,19861.0,60.7544,60.7821,60.6622,60.6899,19861.0
2022-02-08 10:20:00,65.77,65.87,65.76,65.82,13982.0,60.653,60.7452,60.6437,60.6991,13982.0
2022-02-08 10:25:00,65.83,65.87,65.79,65.82,23272.0,60.7083,60.7452,60.6714,60.6991,23272.0
2022-02-08 10:30:00,65.81,65.89,65.81,65.83,21172.0,60.6899,60.7636,60.6899,60.7083,21172.0
2022-02-08 10:35:00,65.83,65.88,65.8,65.81,22252.0,60.7083,60.7544,60.6806,60.6899,22252.0
2022-02-08 10:40:00,65.79,65.82,65.67,65.75,20074.0,60.6714,60.6991,60.5608,60.6345,20074.0
2022-02-08 10:45:00,65.73,65.85,65.73,65.78,16687.0,60.6161,60.7267,60.6161,60.6622,16687.0
2022-02-08 10:50:00,65.78,65.78,65.73,65.73,9695.0,60.6622,60.6622,60.6161,60.6161,9695.0
2022-02-08 10:55:00,65.73,65.76,65.7,65.73,19361.0,60.6161,60.6437,60.5884,60.6161,19361.0
2022-02-08 11:00:00,65.72,65.79,65.69,65.73,19025.0,60.6069,60.6714,60.5792,60.6161,19025.0
2022-02-08 11:05:00,65.73,65.77,65.69,65.74,16330.0,60.6161,60.653,60.5792,60.6253,16330.0
2022-02-08 11:10:00,65.75,65.78,65.7,65.72,29346.0,60.6345,60.6622,60.5884,60.6069,29346.0
2022-02-08 11:15:00,65.71,65.73,65.65,65.68,30368.0,60.5976,60.6161,60.5423,60.57,30368.0
2022-02-08 11:20:00,65.69,65.72,65.63,65.67,14810.0,60.5792,60.6069,60.5239,60.5608,14810.0
2022-02-08 11:25:00,65.67,65.68,65.64,65.66,17293.0,60.5608,60.57,60.5331,60.5515,17293.0
2022-02-08 11:30:00,65.66,65.74,65.66,65.73,16537.0,60.5515,60.6253,60.5515,60.6161,16537.0
2022-02-08 11:35:00,65.73,65.93,65.72,65.91,26976.0,60.6161,60.8005,60.6069,60.7821,26976.0
2022-02-08 11:40:00,65.92,65.99,65.9,65.96,20515.0,60.7913,60.8559,60.7729,60.8282,20515.0
2022-02-08 11:45:00,65.97,65.98,65.91,65.97,18293.0,60.8374,60.8466,60.7821,60.8374,18293.0
2022-02-08 11:50:00,65.98,66.07,65.96,66.05,19109.0,60.8466,60.9296,60.8282,60.9112,19109.0
2022-02-08 11:55:00,66.06,66.1,66.04,66.08,13768.0,60.9204,60.9573,60.902,60.9389,13768.0
2022-02-08 12:00:00,66.07,66.11,66.04,66.06,11077.0,60.9296,60.9665,60.902,60.9204,11077.0
2022-02-08 12:05:00,66.06,66.06,66.0,66.03,8068.0,60.9204,60.9204,60.8651,60.8927,8068.0
2022-02-08 12:10:00,66.03,66.09,66.01,66.03,12372.0,60.8927,60.9481,60.8743,60.8927,12372.0
2022-02-08 12:15:00,66.03,66.07,65.99,66.0,12018.0,60.8927,60.9296,60.8559,60.8651,12018.0
2022-02-08 12:20:00,66.01,66.09,66.01,66.05,10888.0,60.8743,60.9481,60.8743,60.9112,10888.0
2022-02-08 12:25:00,66.05,66.07,66.0,66.01,17710.0,60.9112,60.9296,60.8651,60.8743,17710.0
2022-02-08 12:30:00,66.02,66.05,65.97,66.03,12974.0,60.8835,60.9112,60.8374,60.8927,12974.0
2022-02-08 12:35:00,66.04,66.06,66.01,66.05,10779.0,60.902,60.9204,60.8743,60.9112,10779.0
2022-02-08 12:40:00,66.05,66.14,66.04,66.12,9918.0,60.9112,60.9942,60.902,60.9757,9918.0
2022-02-08 12:45:00,66.13,66.16,66.11,66.14,15248.0,60.985,61.0126,60.9665,60.9942,15248.0
2022-02-08 12:50:00,66.14,66.16,66.11,66.15,8171.0,60.9942,61.0126,60.9665,61.0034,8171.0
2022-02-08 12:55:00,66.16,66.2,66.14,66.19,10694.0,61.0126,61.0495,60.9942,61.0403,10694.0
2022-02-08 13:00:00,66.19,66.26,66.18,66.26,19740.0,61.0403,61.1048,61.0311,61.1048,19740.0
2022-02-08 13:05:00,66.27,66.31,66.22,66.22,15605.0,61.1141,61.151,61.068,61.068,15605.0
2022-02-08 13:10:00,66.23,66.27,66.19,66.2,14719.0,61.0772,61.1141,61.0403,61.0495,14719.0
2022-02-08 13:15:00,66.19,66.23,66.16,66.2,10205.0,61.0403,61.0772,61.0126,61.0495,10205.0
2022-02-08 13:20:00,66.21,66.23,66.13,66.14,12184.0,61.0587,61.0772,60.985,60.9942,12184.0
2022-02-08 13:25:00,66.12,66.13,66.08,66.08,14832.0,60.9757,60.985,60.9389,60.9389,14832.0
2022-02-08 13:30:00,66.08,66.16,66.04,66.12,17434.0,60.9389,61.0126,60.902,60.9757,17434.0
2022-02-08 13:35:00,66.12,66.16,66.09,66.14,15546.0,60.9757,61.0126,60.9481,60.9942,15546.0
2022-02-08 13:40:00,66.14,66.17,66.13,66.17,24861.0,60.9942,61.0219,60.985,61.0219,24861.0
2022-02-08 13:45:00,66.17,66.19,66.1,66.17,21125.0,61.0219,61.0403,60.9573,61.0219,21125.0
2022-02-08 13:50:00,66.17,66.22,66.15,66.19,41086.0,61.0219,61.068,61.0034,61.0403,41086.0
2022-02-08 13:55:00,66.17,66.22,66.17,66.22,19894.0,61.0219,61.068,61.0219,61.068,19894.0
2022-02-08 14:00:00,66.22,66.22,66.17,66.18,14239.0,61.068,61.068,61.0219,61.0311,14239.0
2022-02-08 14:05:00,66.18,66.22,66.17,66.18,13378.0,61.0311,61.068,61.0219,61.0311,13378.0
2022-02-08 14:10:00,66.17,66.18,66.13,66.15,14271.0,61.0219,61.0311,60.985,61.0034,14271.0
2022-02-08 14:15:00,66.15,66.16,66.08,66.09,35961.0,61.0034,61.0126,60.9389,60.9481,35961.0
2022-02-08 14:20:00,66.1,66.1,65.96,66.0,20418.0,60.9573,60.9573,60.8282,60.8651,20418.0
2022-02-08 14:25:00,66.0,66.01,65.93,65.97,23259.0,60.8651,60.8743,60.8005,60.8374,23259.0
2022-02-08 14:30:00,65.96,66.02,65.95,66.0,16777.0,60.8282,60.8835,60.819,60.8651,16777.0
2022-02-08 14:35:00,65.99,66.02,65.88,65.88,26882.0,60.8559,60.8835,60.7544,60.7544,26882.0
2022-02-08 14:40:00,65.89,65.92,65.82,65.87,18815.0,60.7636,60.7913,60.6991,60.7452,18815.0
2022-02-08 14:45:00,65.86,65.88,65.76,65.78,17510.0,60.736,60.7544,60.6437,60.6622,17510.0
2022-02-08 14:50:00,65.78,65.89,65.77,65.89,12289.0,60.6622,60.7636,60.653,60.7636,12289.0
2022-02-08 14:55:00,65.9,65.9,65.83,65.86,13301.0,60.7729,60.7729,60.7083,60.736,13301.0
2022-02-08 15:00:00,65.86,65.92,65.81,65.92,16412.0,60.736,60.7913,60.6899,60.7913,16412.0
2022-02-08 15:05:00,65.92,65.95,65.89,65.93,15813.0,60.7913,60.819,60.7636,60.8005,15813.0
2022-02-08 15:10:00,65.93,66.11,65.93,66.11,14902.0,60.8005,60.9665,60.8005,60.9665,14902.0
2022-02-08 15:15:00,66.1,66.19,66.09,66.15,22256.0,60.9573,61.0403,60.9481,61.0034,22256.0
2022-02-08 15:20:00,66.15,66.18,66.1,66.14,14392.0,61.0034,61.0311,60.9573,60.9942,14392.0
2022-02-08 15:25:00,66.15,66.16,66.06,66.07,21519.0,61.0034,61.0126,60.9204,60.9296,21519.0
2022-02-08 15:30:00,66.08,66.19,66.08,66.16,21973.0,60.9389,61.0403,60.9389,61.0126,21973.0
2022-02-08 15:35:00,66.15,66.17,66.1,66.14,20398.0,61.0034,61.0219,60.9573,60.9942,20398.0
2022-02-08 15:40:00,66.14,66.17,66.07,66.08,31061.0,60.9942,61.0219,60.9296,60.9389,31061.0
2022-02-08 15:45:00,66.07,66.16,66.02,66.09,32568.0,60.9296,61.0126,60.8835,60.9481,32568.0
2022-02-08 15:50:00,66.08,66.19,66.05,66.17,65685.0,60.9389,61.0403,60.9112,61.0219,65685.0
2022-02-08 15:55:00,66.17,66.22,66.02,66.04,203901.0,61.0219,61.068,60.8835,60.902,203901.0
2022-02-09 09:30:00,66.22,66.34,66.07,66.2,55058.0,61.068,61.1786,60.9296,61.0495,55058.0
2022-02-09 09:35:00,66.22,66.25,65.94,66.02,112244.0,61.068,61.0956,60.8097,60.8835,112244.0
2022-02-09 09:40:00,66.04,66.27,66.04,66.23,33341.0,60.902,61.1141,60.902,61.0772,33341.0
2022-02-09 09:45:00,66.21,66.28,66.15,66.26,30161.0,61.0587,61.1233,61.0034,61.1048,30161.0
2022-02-09 09:50:00,66.25,66.26,66.11,66.26,29253.0,61.0956,61.1048,60.9665,61.1048,29253.0
2022-02-09 09:55:00,66.27,66.3,66.18,66.18,15467.0,61.1141,61.1417,61.0311,61.0311,15467.0
2022-02-09 10:00:00,66.17,66.21,66.12,66.16,14657.0,61.0219,61.0587,60.9757,61.0126,14657.0
2022-02-09 10:05:00,66.18,66.39,66.15,66.36,34062.0,61.0311,61.2247,61.0034,61.1971,34062.0
2022-02-09 10:10:00,66.4,66.45,66.29,66.42,11097.0,61.234,61.2801,61.1325,61.2524,11097.0
2022-02-09 10:15:00,66.44,66.55,66.41,66.45,20893.0,61.2708,61.3723,61.2432,61.2801,20893.0
2022-02-09 10:20:00,66.47,66.47,66.31,66.33,21310.0,61.2985,61.2985,61.151,61.1694,21310.0
2022-02-09 10:25:00,66.31,66.37,66.28,66.3,18048.0,61.151,61.2063,61.1233,61.1417,18048.0
2022-02-09 10:30:00,66.32,66.45,66.31,66.44,15482.0,61.1602,61.2801,61.151,61.2708,15482.0
2022-02-09 10:35:00,66.42,66.42,66.29,66.3,11930.0,61.2524,61.2524,61.1325,61.1417,11930.0
2022-02-09 10:40:00,66.32,66.38,66.2,66.2,12550.0,61.1602,61.2155,61.0495,61.0495,12550.0
2022-02-09 10:45:00,66.22,66.3,66.21,66.27,11437.0,61.068,61.1417,61.0587,61.1141,11437.0
2022-02-09 10:50:00,66.29,66.36,66.27,66.34,11106.0,61.1325,61.1971,61.1141,61.1786,11106.0
2022-02-09 10:55:00,66.38,66.42,66.35,66.38,16407.0,61.2155,61.2524,61.1878,61.2155,16407.0
2022-02-09 11:00:00,66.39,66.39,66.33,66.36,10375.0,61.2247,61.2247,61.1694,61.1971,10375.0
2022-02-09 11:05:00,66.35,66.35,66.26,66.27,11747.0,61.1878,61.1878,61.1048,61.1141,11747.0
2022-02-09 11:10:00,66.28,66.32,66.2,66.21,21795.0,61.1233,61.1602,61.0495,61.0587,21795.0
2022-02-09 11:15:00,66.22,66.23,66.09,66.17,50018.0,61.068,61.0772,60.9481,61.0219,50018.0
2022-02-09 11:20:00,66.19,66.24,66.15,66.15,9179.0,61.0403,61.0864,61.0034,61.0034,9179.0
2022-02-09 11:25:00,66.17,66.18,66.13,66.13,5669.0,61.0219,61.0311,60.985,60.985,5669.0
2022-02-09 11:30:00,66.15,66.19,66.1,66.19,8632.0,61.0034,61.0403,60.9573,61.0403,8632.0
2022-02-09 11:35:00,66.17,66.17,66.11,66.15,6048.0,61.0219,61.0219,60.9665,61.0034,6048.0
2022-02-09 11:40:00,66.17,66.18,66.1,66.11,7309.0,61.0219,61.0311,60.9573,60.9665,7309.0
2022-02-09 11:45:00,66.12,66.14,66.08,66.11,13830.0,60.9757,60.9942,60.9389,60.9665,13830.0
2022-02-09 11:50:00,66.09,66.16,66.05,66.08,15167.0,60.9481,61.0126,60.9112,60.9389,15167.0
2022-02-09 11:55:00,66.09,66.15,66.06,66.13,16944.0,60.9481,61.0034,60.9204,60.985,16944.0
2022-02-09 12:00:00,66.14,66.16,66.09,66.1,12885.0,60.9942,61.0126,60.9481,60.9573,12885.0
2022-02-09 12:05:00,66.1,66.15,66.06,66.14,59476.0,60.9573,61.0034,60.9204,60.9942,59476.0
2022-02-09 12:10:00,66.15,66.2,66.1,66.2,23023.0,61.0034,61.0495,60.9573,61.0495,23023.0
2022-02-09 12:15:00,66.2,66.26,66.16,66.22,14431.0,61.0495,61.1048,61.0126,61.068,14431.0
2022-02-09 12:20:00,66.23,66.3,66.23,66.28,19605.0,61.0772,61.1417,61.0772,61.1233,19605.0
2022-02-09 12:25:00,66.28,66.35,66.28,66.34,14880.0,61.1233,61.1878,61.1233,61.1786,14880.0
2022-02-09 12:30:00,66.31,66.36,66.26,66.28,9587.0,61.151,61.1971,61.1048,61.1233,9587.0
2022-02-09 12:35:00,66.28,66.35,66.27,66.31,16539.0,61.1233,61.1878,61.1141,61.151,16539.0
2022-02-09 12:40:00,66.33,66.33,66.24,66.24,9434.0,61.1694,61.1694,61.0864,61.0864,9434.0
2022-02-09 12:45:00,66.23,66.23,66.12,66.14,14906.0,61.0772,61.0772,60.9757,60.9942,14906.0
2022-02-09 12:50:00,66.14,66.18,66.11,66.14,11045.0,60.9942,61.0311,60.9665,60.9942,11045.0
2022-02-09 12:55:00,66.14,66.19,66.14,66.19,7255.0,60.9942,61.0403,60.9942,61.0403,7255.0
2022-02-09 13:00:00,66.19,66.21,66.09,66.12,10004.0,61.0403,61.0587,60.9481,60.9757,10004.0
2022-02-09 13:05:00,66.13,66.13,66.0,66.03,9806.0,60.985,60.985,60.8651,60.8927,9806.0
2022-02-09 13:10:00,66.03,66.05,66.01,66.02,12095.0,60.8927,60.9112,60.8743,60.8835,12095.0
2022-02-09 13:15:00,66.02,66.11,65.98,66.11,19146.0,60.8835,60.9665,60.8466,60.9665,19146.0
2022-02-09 13:20:00,66.13,66.13,66.08,66.12,8853.0,60.985,60.985,60.9389,60.9757,8853.0
2022-02-09 13:25:00,66.14,66.21,66.12,66.21,8864.0,60.9942,61.0587,60.9757,61.0587,8864.0
2022-02-09 13:30:00,66.19,66.23,66.16,66.21,9929.0,61.0403,61.0772,61.0126,61.0587,9929.0
2022-02-09 13:35:00,66.21,66.27,66.21,66.26,8631.0,61.0587,61.1141,61.0587,61.1048,8631.0
2022-02-09 13:40:00,66.27,66.35,66.23,66.33,20104.0,61.1141,61.1878,61.0772,61.1694,20104.0
2022-02-09 13:45:00,66.33,66.35,66.31,66.31,8413.0,61.1694,61.1878,61.151,61.151,8413.0
2022-02-09 13:50:00,66.33,66.38,66.32,66.38,7405.0,61.1694,61.2155,61.1602,61.2155,7405.0
2022-02-09 13:55:00,66.37,66.39,66.31,66.31,9991.0,61.2063,61.2247,61.151,61.151,9991.0
2022-02-09 14:00:00,66.31,66.33,66.3,66.32,7651.0,61.151,61.1694,61.1417,61.1602,7651.0
2022-02-09 14:05:00,66.31,66.35,66.29,66.34,8878.0,61.151,61.1878,61.1325,61.1786,8878.0
2022-02-09 14:10:00,66.35,66.4,66.34,66.39,9496.0,61.1878,61.234,61.1786,61.2247,9496.0
2022-02-09 14:15:00,66.39,66.5,66.39,66.48,23346.0,61.2247,61.3262,61.2247,61.3077,23346.0
2022-02-09 14:20:00,66.49,66.49,66.44,66.45,11611.0,61.317,61.317,61.2708,61.2801,11611.0
2022-02-09 14:25:00,66.45,66.49,66.45,66.47,12736.0,61.2801,61.317,61.2801,61.2985,12736.0
2022-02-09 14:30:00,66.47,66.47,66.38,66.4,11129.0,61.2985,61.2985,61.2155,61.234,11129.0
2022-02-09 14:35:00,66.41,66.44,66.37,66.41,24137.0,61.2432,61.2708,61.2063,61.2432,24137.0
2022-02-09 14:40:00,66.41,66.41,66.32,66.32,16778.0,61.2432,61.2432,61.1602,61.1602,16778.0
2022-02-09 14:45:00,66.33,66.37,66.32,66.34,12093.0,61.1694,61.2063,61.1602,61.1786,12093.0
2022-02-09 14:50:00,66.35,66.35,66.25,66.25,14939.0,61.1878,61.1878,61.0956,61.0956,14939.0
2022-02-09 14:55:00,66.25,66.29,66.21,66.21,19900.0,61.0956,61.1325,61.0587,61.0587,19900.0
2022-02-09 15:00:00,66.2,66.25,66.16,66.24,19099.0,61.0495,61.0956,61.0126,61.0864,19099.0
2022-02-09 15:05:00,66.23,66.23,66.16,66.17,14720.0,61.0772,61.0772,61.0126,61.0219,14720.0
2022-02-09 15:10:00,66.18,66.24,66.18,66.24,14108.0,61.0311,61.0864,61.0311,61.0864,14108.0
2022-02-09 15:15:00,66.24,66.27,66.2,66.27,15425.0,61.0864,61.1141,61.0495,61.1141,15425.0
2022-02-09 15:20:00,66.27,66.28,66.23,66.26,10729.0,61.1141,61.1233,61.0772,61.1048,10729.0
2022-02-09 15:25:00,66.27,66.31,66.26,66.3,16202.0,61.1141,61.151,61.1048,61.1417,16202.0
2022-02-09 15:30:00,66.31,66.36,66.26,66.34,24974.0,61.151,61.1971,61.1048,61.1786,24974.0
2022-02-09 15:35:00,66.34,66.4,66.31,66.34,21216.0,61.1786,61.234,61.151,61.1786,21216.0
2022-02-09 15:40:00,66.35,66.36,66.24,66.28,23810.0,61.1878,61.1971,61.0864,61.1233,23810.0
2022-02-09 15:45:00,66.28,66.31,66.25,66.3,26039.0,61.1233,61.151,61.0956,61.1417,26039.0
2022-02-09 15:50:00,66.3,66.35,66.2,66.21,40509.0,61.1417,61.1878,61.0495,61.0587,40509.0
2022-02-09 15:55:00,66.2,66.2,66.01,66.05,226630.0,61.0495,61.0495,60.8743,60.9112,226630.0
2022-02-10 09:30:00,65.81,66.21,65.68,66.15,48209.0,60.6899,61.0587,60.57,61.0034,48209.0
2022-02-10 09:35:00,66.2,66.55,66.16,66.55,24676.0,61.0495,61.3723,61.0126,61.3723,24676.0
2022-02-10 09:40:00,66.52,66.77,66.5,66.69,29363.0,61.3446,61.5752,61.3262,61.5014,29363.0
2022-02-10 09:45:00,66.7,66.83,66.63,66.75,39216.0,61.5106,61.6305,61.4461,61.5567,39216.0
2022-02-10 09:50:00,66.75,66.78,66.5,66.5,27342.0,61.5567,61.5844,61.3262,61.3262,27342.0
2022-02-10 09:55:00,66.5,66.64,66.44,66.59,14243.0,61.3262,61.4553,61.2708,61.4092,14243.0
2022-02-10 10:00:00,66.59,66.74,66.58,66.68,25779.0,61.4092,61.5475,61.4,61.4922,25779.0
2022-02-10 10:05:00,66.69,66.87,66.66,66.78,83408.0,61.5014,61.6674,61.4737,61.5844,83408.0
2022-02-10 10:10:00,66.8,66.9,66.75,66.9,12936.0,61.6028,61.6951,61.5567,61.6951,12936.0
2022-02-10 10:15:00,66.9,66.97,66.85,66.91,15369.0,61.6951,61.7596,61.6489,61.7043,15369.0
2022-02-10 10:20:00,66.9,66.97,66.84,66.92,13669.0,61.6951,61.7596,61.6397,61.7135,13669.0
2022-02-10 10:25:00,66.92,66.95,66.78,66.79,14507.0,61.7135,61.7412,61.5844,61.5936,14507.0
2022-02-10 10:30:00,66.77,66.77,66.66,66.66,14506.0,61.5752,61.5752,61.4737,61.4737,14506.0
2022-02-10 10:35:00,66.67,66.93,66.66,66.92,9256.0,61.4829,61.7227,61.4737,61.7135,9256.0
2022-02-10 10:40:00,66.91,66.93,66.82,66.88,14402.0,61.7043,61.7227,61.6213,61.6766,14402.0
2022-02-10 10:45:00,66.9,66.91,66.81,66.89,10147.0,61.6951,61.7043,61.6121,61.6858,10147.0
2022-02-10 10:50:00,66.87,66.87,66.63,66.69,17799.0,61.6674,61.6674,61.4461,61.5014,17799.0
2022-02-10 10:55:00,66.68,66.73,66.64,66.7,17389.0,61.4922,61.5383,61.4553,61.5106,17389.0
2022-02-10 11:00:00,66.69,66.72,66.63,66.7,9274.0,61.5014,61.5291,61.4461,61.5106,9274.0
2022-02-10 11:05:00,66.7,66.85,66.69,66.85,12616.0,61.5106,61.6489,61.5014,61.6489,12616.0
2022-02-10 11:10:00,66.87,66.87,66.66,66.69,13316.0,61.6674,61.6674,61.4737,61.5014,13316.0
2022-02-10 11:15:00,66.67,66.71,66.59,66.62,6866.0,61.4829,61.5198,61.4092,61.4368,6866.0
2022-02-10 11:20:00,66.6,66.71,66.55,66.68,11978.0,61.4184,61.5198,61.3723,61.4922,11978.0
2022-02-10 11:25:00,66.67,66.75,66.64,66.72,14925.0,61.4829,61.5567,61.4553,61.5291,14925.0
2022-02-10 11:30:00,66.74,66.79,66.7,66.71,8092.0,61.5475,61.5936,61.5106,61.5198,8092.0
2022-02-10 11:35:00,66.75,66.78,66.74,66.77,10748.0,61.5567,61.5844,61.5475,61.5752,10748.0
2022-02-10 11:40:00,66.8,66.87,66.78,66.84,7782.0,61.6028,61.6674,61.5844,61.6397,7782.0
2022-02-10 11:45:00,66.83,66.87,66.81,66.84,12130.0,61.6305,61.6674,61.6121,61.6397,12130.0
2022-02-10 11:50:00,66.85,66.86,66.8,66.81,12402.0,61.6489,61.6582,61.6028,61.6121,12402.0
2022-02-10 11:55:00,66.8,66.83,66.75,66.78,12019.0,61.6028,61.6305,61.5567,61.5844,12019.0
2022-02-10 12:00:00,66.78,66.78,66.68,66.7,26844.0,61.5844,61.5844,61.4922,61.5106,26844.0
2022-02-10 12:05:00,66.71,66.82,66.69,66.77,43940.0,61.5198,61.6213,61.5014,61.5752,43940.0
2022-02-10 12:10:00,66.77,66.83,66.75,66.78,75911.0,61.5752,61.6305,61.5567,61.5844,75911.0
2022-02-10 12:15:00,66.77,66.77,66.69,66.7,8704.0,61.5752,61.5752,61.5014,61.5106,8704.0
2022-02-10 12:20:00,66.7,66.74,66.69,66.73,8935.0,61.5106,61.5475,61.5014,61.5383,8935.0
2022-02-10 12:25:00,66.71,66.75,66.7,66.75,10282.0,61.5198,61.5567,61.5106,61.5567,10282.0
2022-02-10 12:30:00,66.75,66.78,66.66,66.67,13726.0,61.5567,61.5844,61.4737,61.4829,13726.0
2022-02-10 12:35:00,66.67,66.75,66.67,66.73,7542.0,61.4829,61.5567,61.4829,61.5383,7542.0
2022-02-10 12:40:00,66.72,66.74,66.69,66.69,11073.0,61.5291,61.5475,61.5014,61.5014,11073.0
2022-02-10 12:45:00,66.68,66.68,66.4,66.52,36866.0,61.4922,61.4922,61.234,61.3446,36866.0
2022-02-10 12:50:00,66.55,66.57,66.43,66.51,12577.0,61.3723,61.3907,61.2616,61.3354,12577.0
2022-02-10 12:55:00,66.49,66.56,66.44,66.52,11350.0,61.317,61.3815,61.2708,61.3446,11350.0
2022-02-10 13:00:00,66.52,66.52,66.38,66.38,14589.0,61.3446,61.3446,61.2155,61.2155,14589.0
2022-02-10 13:05:00,66.42,66.48,66.4,66.47,11098.0,61.2524,61.3077,61.234,61.2985,11098.0
2022-02-10 13:10:00,66.48,66.52,66.43,66.49,7668.0,61.3077,61.3446,61.2616,61.317,7668.0
2022-02-10 13:15:00,66.48,66.48,66.22,66.23,13081.0,61.3077,61.3077,61.068,61.0772,13081.0
2022-02-10 13:20:00,66.27,66.33,66.17,66.27,57760.0,61.1141,61.1694,61.0219,61.1141,57760.0
2022-02-10 13:25:00,66.24,66.27,66.13,66.13,14336.0,61.0864,61.1141,60.985,60.985,14336.0
2022-02-10 13:30:00,66.13,66.2,66.01,66.03,32153.0,60.985,61.0495,60.8743,60.8927,32153.0
2022-02-10 13:35:00,66.04,66.04,65.9,65.98,33297.0,60.902,60.902,60.7729,60.8466,33297.0
2022-02-10 13:40:00,65.97,66.09,65.97,66.04,19244.0,60.8374,60.9481,60.8374,60.902,19244.0
2022-02-10 13:45:00,66.04,66.1,66.0,66.02,29793.0,60.902,60.9573,60.8651,60.8835,29793.0
2022-02-10 13:50:00,66.04,66.06,65.96,65.99,30827.0,60.902,60.9204,60.8282,60.8559,30827.0
2022-02-10 13:55:00,65.98,66.12,65.95,66.12,14788.0,60.8466,60.9757,60.819,60.9757,14788.0
2022-02-10 14:00:00,66.11,66.14,65.99,65.99,10536.0,60.9665,60.9942,60.8559,60.8559,10536.0
2022-02-10 14:05:00,65.99,66.02,65.94,66.0,21369.0,60.8559,60.8835,60.8097,60.8651,21369.0
2022-02-10 14:10:00,66.01,66.01,65.91,65.92,15832.0,60.8743,60.8743,60.7821,60.7913,15832.0
2022-02-10 14:15:00,65.92,65.92,65.78,65.79,18484.0,60.7913,60.7913,60.6622,60.6714,18484.0
2022-02-10 14:20:00,65.79,65.92,65.79,65.92,12152.0,60.6714,60.7913,60.6714,60.7913,12152.0
2022-02-10 14:25:00,65.94,66.09,65.94,66.03,13690.0,60.8097,60.9481,60.8097,60.8927,13690.0
2022-02-10 14:30:00,66.03,66.08,65.98,66.02,13613.0,60.8927,60.9389,60.8466,60.8835,13613.0
2022-02-10 14:35:00,66.03,66.09,65.99,66.0,20909.0,60.8927,60.9481,60.8559,60.8651,20909.0
2022-02-10 14:40:00,66.02,66.05,65.96,65.96,15002.0,60.8835,60.9112,60.8282,60.8282,15002.0
2022-02-10 14:45:00,65.98,66.1,65.96,65.96,21089.0,60.8466,60.9573,60.8282,60.8282,21089.0
2022-02-10 14:50:00,65.97,66.01,65.87,65.91,21389.0,60.8374,60.8743,60.7452,60.7821,21389.0
2022-02-10 14:55:00,65.91,66.01,65.91,65.98,27868.0,60.7821,60.8743,60.7821,60.8466,27868.0
2022-02-10 15:00:00,66.0,66.02,65.92,65.97,19805.0,60.8651,60.8835,60.7913,60.8374,19805.0
2022-02-10 15:05:00,65.97,66.06,65.96,66.04,18002.0,60.8374,60.9204,60.8282,60.902,18002.0
2022-02-10 15:10:00,66.06,66.1,66.03,66.05,12846.0,60.9204,60.9573,60.8927,60.9112,12846.0
2022-02-10 15:15:00,66.05,66.09,65.86,65.88,28001.0,60.9112,60.9481,60.736,60.7544,28001.0
2022-02-10 15:20:00,65.88,65.93,65.79,65.85,18500.0,60.7544,60.8005,60.6714,60.7267,18500.0
2022-02-10 15:25:00,65.87,65.95,65.84,65.86,26691.0,60.7452,60.819,60.7175,60.736,26691.0
2022-02-10 15:30:00,65.84,65.85,65.76,65.77,24021.0,60.7175,60.7267,60.6437,60.653,24021.0
2022-02-10 15:35:00,65.78,65.86,65.73,65.75,41362.0,60.6622,60.736,60.6161,60.6345,41362.0
2022-02-10 15:40:00,65.76,65.81,65.66,65.69,51320.0,60.6437,60.6899,60.5515,60.5792,51320.0
2022-02-10 15:45:00,65.68,65.69,65.52,65.62,51638.0,60.57,60.5792,60.4224,60.5146,51638.0
2022-02-10 15:50:00,65.6,65.73,65.5,65.61,97377.0,60.4962,60.6161,60.404,60.5054,97377.0
2022-02-10 15:55:00,65.6,65.69,65.52,65.53,651903.0,60.4962,60.5792,60.4224,60.4316,651903.0
2022-02-11 09:30:00,65.48,65.5,65.2,65.25,65789.0,60.3855,60.404,60.1273,60.1734,65789.0
2022-02-11 09:35:00,65.27,65.48,65.27,65.33,37022.0,60.1919,60.3855,60.1919,60.2472,37022.0
2022-02-11 09:40:00,65.35,65.61,65.33,65.61,28525.0,60.2656,60.5054,60.2472,60.5054,28525.0
2022-02-11 09:45:00,65.61,65.81,65.61,65.81,20013.0,60.5054,60.6899,60.5054,60.6899,20013.0
2022-02-11 09:50:00,65.82,65.89,65.75,65.81,26260.0,60.6991,60.7636,60.6345,60.6899,26260.0
2022-02-11 09:55:00,65.76,65.87,65.69,65.87,21615.0,60.6437,60.7452,60.5792,60.7452,21615.0
2022-02-11 10:00:00,65.85,66.05,65.85,66.02,22434.0,60.7267,60.9112,60.7267,60.8835,22434.0
2022-02-11 10:05:00,66.0,66.09,65.95,65.95,23233.0,60.8651,60.9481,60.819,60.819,23233.0
2022-02-11 10:10:00,65.96,65.96,65.79,65.9,20750.0,60.8282,60.8282,60.6714,60.7729,20750.0
2022-02-11 10:15:00,65.9,66.07,65.87,66.0,49064.0,60.7729,60.9296,60.7452,60.8651,49064.0
2022-02-11 10:20:00,66.03,66.11,66.03,66.07,45393.0,60.8927,60.9665,60.8927,60.9296,45393.0
2022-02-11 10:25:00,66.06,66.22,66.04,66.16,13128.0,60.9204,61.068,60.902,61.0126,13128.0
2022-02-11 10:30:00,66.19,66.24,66.1,66.1,16023.0,61.0403,61.0864,60.9573,60.9573,16023.0
2022-02-11 10:35:00,66.11,66.23,66.09,66.18,20004.0,60.9665,61.0772,60.9481,61.0311,20004.0
2022-02-11 10:40:00,66.19,66.21,66.11,66.15,18689.0,61.0403,61.0587,60.9665,61.0034,18689.0
2022-02-11 10:45:00,66.13,66.26,66.12,66.16,20839.0,60.985,61.1048,60.9757,61.0126,20839.0
2022-02-11 10:50:00,66.16,66.19,66.07,66.16,12557.0,61.0126,61.0403,60.9296,61.0126,12557.0
2022-02-11 10:55:00,66.15,66.22,66.13,66.18,18381.0,61.0034,61.068,60.985,61.0311,18381.0
2022-02-11 11:00:00,66.17,66.33,66.17,66.29,23317.0,61.0219,61.1694,61.0219,61.1325,23317.0
2022-02-11 11:05:00,66.3,66.33,66.21,66.21,37104.0,61.1417,61.1694,61.0587,61.0587,37104.0
2022-02-11 11:10:00,66.2,66.38,66.2,66.38,35514.0,61.0495,61.2155,61.0495,61.2155,35514.0
2022-02-11 11:15:00,66.37,66.43,66.3,66.35,15797.0,61.2063,61.2616,61.1417,61.1878,15797.0
2022-02-11 11:20:00,66.38,66.55,66.37,66.53,22394.0,61.2155,61.3723,61.2063,61.3538,22394.0
2022-02-11 11:25:00,66.52,66.53,66.26,66.29,28091.0,61.3446,61.3538,61.1048,61.1325,28091.0
2022-02-11 11:30:00,66.32,66.36,66.2,66.21,15588.0,61.1602,61.1971,61.0495,61.0587,15588.0
2022-02-11 11:35:00,66.21,66.23,66.03,66.12,33364.0,61.0587,61.0772,60.8927,60.9757,33364.0
2022-02-11 11:40:00,66.11,66.17,66.1,66.15,18828.0,60.9665,61.0219,60.9573,61.0034,18828.0
2022-02-11 11:45:00,66.15,66.18,66.12,66.12,11067.0,61.0034,61.0311,60.9757,60.9757,11067.0
2022-02-11 11:50:00,66.13,66.14,66.08,66.14,10781.0,60.985,60.9942,60.9389,60.9942,10781.0
2022-02-11 11:55:00,66.15,66.21,66.12,66.2,9957.0,61.0034,61.0587,60.9757,61.0495,9957.0
2022-02-11 12:00:00,66.19,66.24,66.14,66.22,7684.0,61.0403,61.0864,60.9942,61.068,7684.0
2022-02-11 12:05:00,66.21,66.24,66.16,66.22,15691.0,61.0587,61.0864,61.0126,61.068,15691.0
2022-02-11 12:10:00,66.22,66.3,66.19,66.26,15891.0,61.068,61.1417,61.0403,61.1048,15891.0
2022-02-11 12:15:00,66.26,66.28,66.21,66.22,42519.0,61.1048,61.1233,61.0587,61.068,42519.0
2022-02-11 12:20:00,66.25,66.28,66.21,66.25,10998.0,61.0956,61.1233,61.0587,61.0956,10998.0
2022-02-11 12:25:00,66.24,66.28,66.24,66.28,8475.0,61.0864,61.1233,61.0864,61.1233,8475.0
2022-02-11 12:30:00,66.28,66.34,66.26,66.32,13592.0,61.1233,61.1786,61.1048,61.1602,13592.0
2022-02-11 12:35:00,66.32,66.34,66.28,66.28,10571.0,61.1602,61.1786,61.1233,61.1233,10571.0
2022-02-11 12:40:00,66.29,66.32,66.23,66.23,10632.0,61.1325,61.1602,61.0772,61.0772,10632.0
2022-02-11 12:45:00,66.23,66.23,66.07,66.11,11611.0,61.0772,61.0772,60.9296,60.9665,11611.0
2022-02-11 12:50:00,66.12,66.12,66.06,66.07,8208.0,60.9757,60.9757,60.9204,60.9296,8208.0
2022-02-11 12:55:00,66.06,66.1,66.05,66.06,8966.0,60.9204,60.9573,60.9112,60.9204,8966.0
2022-02-11 13:00:00,66.06,66.12,66.06,66.11,10284.0,60.9204,60.9757,60.9204,60.9665,10284.0
2022-02-11 13:05:00,66.12,66.2,66.1,66.2,21673.0,60.9757,61.0495,60.9573,61.0495,21673.0
2022-02-11 13:10:00,66.19,66.19,66.11,66.11,5675.0,61.0403,61.0403,60.9665,60.9665,5675.0
2022-02-11 13:15:00,66.11,66.12,65.99,66.05,11891.0,60.9665,60.9757,60.8559,60.9112,11891.0
2022-02-11 13:20:00,66.04,66.12,66.04,66.12,10058.0,60.902,60.9757,60.902,60.9757,10058.0
2022-02-11 13:25:00,66.13,66.13,66.01,66.02,9182.0,60.985,60.985,60.8743,60.8835,9182.0
2022-02-11 13:30:00,66.03,66.04,65.91,65.94,23696.0,60.8927,60.902,60.7821,60.8097,23696.0
2022-02-11 13:35:00,65.93,65.93,65.59,65.59,30876.0,60.8005,60.8005,60.487,60.487,30876.0
2022-02-11 13:40:00,65.57,65.65,65.46,65.48,27281.0,60.4685,60.5423,60.3671,60.3855,27281.0
2022-02-11 13:45:00,65.44,65.46,65.29,65.37,32012.0,60.3486,60.3671,60.2103,60.2841,32012.0
2022-02-11 13:50:00,65.37,65.43,65.23,65.38,46811.0,60.2841,60.3394,60.155,60.2933,46811.0
2022-02-11 13:55:00,65.38,65.39,65.21,65.24,33265.0,60.2933,60.3025,60.1365,60.1642,33265.0
2022-02-11 14:00:00,65.22,65.31,65.04,65.16,26035.0,60.1458,60.2288,59.9798,60.0904,26035.0
2022-02-11 14:05:00,65.16,65.33,65.06,65.25,38120.0,60.0904,60.2472,59.9982,60.1734,38120.0
2022-02-11 14:10:00,65.28,65.41,65.24,65.37,57248.0,60.2011,60.321,60.1642,60.2841,57248.0
2022-02-11 14:15:00,65.4,65.57,65.4,65.54,37903.0,60.3118,60.4685,60.3118,60.4409,37903.0
2022-02-11 14:20:00,65.51,65.65,65.5,65.55,21322.0,60.4132,60.5423,60.404,60.4501,21322.0
2022-02-11 14:25:00,65.52,65.53,65.25,65.28,29099.0,60.4224,60.4316,60.1734,60.2011,29099.0
2022-02-11 14:30:00,65.27,65.55,65.25,65.52,21006.0,60.1919,60.4501,60.1734,60.4224,21006.0
2022-02-11 14:35:00,65.51,65.52,65.43,65.46,22938.0,60.4132,60.4224,60.3394,60.3671,22938.0
2022-02-11 14:40:00,65.46,65.46,65.18,65.18,22792.0,60.3671,60.3671,60.1089,60.1089,22792.0
2022-02-11 14:45:00,65.21,65.21,65.07,65.1,26231.0,60.1365,60.1365,60.0074,60.0351,26231.0
2022-02-11 14:50:00,65.09,65.09,64.93,65.01,35408.0,60.0259,60.0259,59.8783,59.9521,35408.0
2022-02-11 14:55:00,65.04,65.17,65.02,65.16,32016.0,59.9798,60.0997,59.9613,60.0904,32016.0
2022-02-11 15:00:00,65.17,65.41,65.14,65.35,50440.0,60.0997,60.321,60.072,60.2656,50440.0
2022-02-11 15:05:00,65.34,65.43,65.08,65.09,42018.0,60.2564,60.3394,60.0167,60.0259,42018.0
2022-02-11 15:10:00,65.1,65.12,65.0,65.03,128391.0,60.0351,60.0535,59.9429,59.9705,128391.0
2022-02-11 15:15:00,65.05,65.2,64.99,64.99,30897.0,59.989,60.1273,59.9337,59.9337,30897.0
2022-02-11 15:20:00,65.03,65.14,64.94,65.04,74278.0,59.9705,60.072,59.8875,59.9798,74278.0
2022-02-11 15:25:00,65.06,65.18,65.05,65.18,58112.0,59.9982,60.1089,59.989,60.1089,58112.0
2022-02-11 15:30:00,65.16,65.22,64.99,65.17,68767.0,60.0904,60.1458,59.9337,60.0997,68767.0
2022-02-11 15:35:00,65.16,65.21,65.09,65.13,35048.0,60.0904,60.1365,60.0259,60.0628,35048.0
2022-02-11 15:40:00,65.14,65.15,64.91,65.12,74251.0,60.072,60.0812,59.8599,60.0535,74251.0
2022-02-11 15:45:00,65.11,65.43,65.09,65.42,74594.0,60.0443,60.3394,60.0259,60.3302,74594.0
2022-02-11 15:50:00,65.47,65.63,65.19,65.25,95945.0,60.3763,60.5239,60.1181,60.1734,95945.0
2022-02-11 15:55:00,65.26,65.45,65.26,65.31,261014.0,60.1827,60.3579,60.1827,60.2288,261014.0
2022-02-14 09:30:00,65.12,65.59,64.86,65.27,79560.0,60.0535,60.487,59.8138,60.1919,79560.0
2022-02-14 09:35:00,65.22,65.4,65.14,65.17,23838.0,60.1458,60.3118,60.072,60.0997,23838.0
2022-02-14 09:40:00,65.15,65.47,65.14,65.27,18448.0,60.0812,60.3763,60.072,60.1919,18448.0
2022-02-14 09:45:00,65.24,65.25,64.92,65.11,24789.0,60.1642,60.1734,59.8691,60.0443,24789.0
2022-02-14 09:50:00,65.09,65.18,64.98,65.06,16941.0,60.0259,60.1089,59.9244,59.9982,16941.0
2022-02-14 09:55:00,65.07,65.1,64.71,64.75,36463.0,60.0074,60.0351,59.6754,59.7123,36463.0
2022-02-14 10:00:00,64.71,64.74,64.37,64.44,39357.0,59.6754,59.7031,59.3619,59.4264,39357.0
2022-02-14 10:05:00,64.46,64.59,64.39,64.5,20395.0,59.4449,59.5648,59.3803,59.4818,20395.0
2022-02-14 10:10:00,64.53,64.74,64.47,64.5,22044.0,59.5094,59.7031,59.4541,59.4818,22044.0
2022-02-14 10:15:00,64.48,64.51,64.18,64.38,33316.0,59.4633,59.491,59.1867,59.3711,33316.0
2022-02-14 10:20:00,64.4,64.56,64.36,64.56,16001.0,59.3896,59.5371,59.3527,59.5371,16001.0
2022-02-14 10:25:00,64.57,64.57,64.36,64.39,14704.0,59.5463,59.5463,59.3527,59.3803,14704.0
2022-02-14 10:30:00,64.37,64.38,64.12,64.21,14335.0,59.3619,59.3711,59.1313,59.2143,14335.0
2022-02-14 10:35:00,64.2,64.23,64.1,64.18,19483.0,59.2051,59.2328,59.1129,59.1867,19483.0
2022-02-14 10:40:00,64.2,64.27,64.15,64.2,10363.0,59.2051,59.2697,59.159,59.2051,10363.0
2022-02-14 10:45:00,64.16,64.2,63.94,64.01,46672.0,59.1682,59.2051,58.9653,59.0299,46672.0
2022-02-14 10:50:00,64.03,64.09,63.89,63.97,30591.0,59.0483,59.1037,58.9192,58.993,30591.0
2022-02-14 10:55:00,63.98,64.06,63.87,63.87,17589.0,59.0022,59.076,58.9008,58.9008,17589.0
2022-02-14 11:00:00,63.89,63.97,63.85,63.91,26534.0,58.9192,58.993,58.8824,58.9377,26534.0
2022-02-14 11:05:00,63.92,63.92,63.8,63.87,21315.0,58.9469,58.9469,58.8362,58.9008,21315.0
2022-02-14 11:10:00,63.85,63.85,63.72,63.73,16565.0,58.8824,58.8824,58.7625,58.7717,16565.0
2022-02-14 11:15:00,63.72,63.93,63.71,63.92,13455.0,58.7625,58.9561,58.7532,58.9469,13455.0
2022-02-14 11:20:00,63.92,64.04,63.87,63.98,20416.0,58.9469,59.0576,58.9008,59.0022,20416.0
2022-02-14 11:25:00,63.99,64.05,63.91,64.03,15047.0,59.0115,59.0668,58.9377,59.0483,15047.0
2022-02-14 11:30:00,64.01,64.06,63.92,64.01,33952.0,59.0299,59.076,58.9469,59.0299,33952.0
2022-02-14 11:35:00,64.05,64.14,64.04,64.13,19427.0,59.0668,59.1498,59.0576,59.1406,19427.0
2022-02-14 11:40:00,64.14,64.24,64.12,64.21,11077.0,59.1498,59.242,59.1313,59.2143,11077.0
2022-02-14 11:45:00,64.21,64.29,64.19,64.28,12442.0,59.2143,59.2881,59.1959,59.2789,12442.0
2022-02-14 11:50:00,64.3,64.31,64.16,64.19,15450.0,59.2973,59.3066,59.1682,59.1959,15450.0
2022-02-14 11:55:00,64.2,64.28,64.18,64.27,10434.0,59.2051,59.2789,59.1867,59.2697,10434.0
2022-02-14 12:00:00,64.26,64.28,64.19,64.21,12414.0,59.2605,59.2789,59.1959,59.2143,12414.0
2022-02-14 12:05:00,64.2,64.23,64.15,64.15,9249.0,59.2051,59.2328,59.159,59.159,9249.0
2022-02-14 12:10:00,64.16,64.2,64.11,64.2,12534.0,59.1682,59.2051,59.1221,59.2051,12534.0
2022-02-14 12:15:00,64.2,64.26,64.19,64.25,12173.0,59.2051,59.2605,59.1959,59.2512,12173.0
2022-02-14 12:20:00,64.26,64.38,64.26,64.35,13711.0,59.2605,59.3711,59.2605,59.3434,13711.0
2022-02-14 12:25:00,64.35,64.45,64.35,64.45,14544.0,59.3434,59.4357,59.3434,59.4357,14544.0
2022-02-14 12:30:00,64.46,64.47,64.38,64.38,9349.0,59.4449,59.4541,59.3711,59.3711,9349.0
2022-02-14 12:35:00,64.39,64.45,64.35,64.45,8919.0,59.3803,59.4357,59.3434,59.4357,8919.0
2022-02-14 12:40:00,64.45,64.58,64.45,64.54,8484.0,59.4357,59.5556,59.4357,59.5187,8484.0
2022-02-14 12:45:00,64.51,64.55,64.45,64.54,7910.0,59.491,59.5279,59.4357,59.5187,7910.0
2022-02-14 12:50:00,64.52,64.59,64.52,64.58,11071.0,59.5002,59.5648,59.5002,59.5556,11071.0
2022-02-14 12:55:00,64.58,64.58,64.51,64.54,13758.0,59.5556,59.5556,59.491,59.5187,13758.0
2022-02-14 13:00:00,64.57,64.6,64.56,64.6,7924.0,59.5463,59.574,59.5371,59.574,7924.0
2022-02-14 13:05:00,64.61,64.65,64.57,64.61,14852.0,59.5832,59.6201,59.5463,59.5832,14852.0
2022-02-14 13:10:00,64.62,64.62,64.55,64.56,10684.0,59.5924,59.5924,59.5279,59.5371,10684.0
2022-02-14 13:15:00,64.57,64.58,64.51,64.52,10824.0,59.5463,59.5556,59.491,59.5002,10824.0
2022-02-14 13:20:00,64.52,64.53,64.46,64.46,8656.0,59.5002,59.5094,59.4449,59.4449,8656.0
2022-02-14 13:25:00,64.47,64.53,64.47,64.52,9303.0,59.4541,59.5094,59.4541,59.5002,9303.0
2022-02-14 13:30:00,64.51,64.52,64.37,64.46,9915.0,59.491,59.5002,59.3619,59.4449,9915.0
2022-02-14 13:35:00,64.44,64.45,64.4,64.42,8310.0,59.4264,59.4357,59.3896,59.408,8310.0
2022-02-14 13:40:00,64.41,64.42,64.32,64.36,15006.0,59.3988,59.408,59.3158,59.3527,15006.0
2022-02-14 13:45:00,64.36,64.44,64.28,64.28,12644.0,59.3527,59.4264,59.2789,59.2789,12644.0
2022-02-14 13:50:00,64.25,64.25,63.98,64.03,38313.0,59.2512,59.2512,59.0022,59.0483,38313.0
2022-02-14 13:55:00,63.99,64.1,63.95,64.01,9710.0,59.0115,59.1129,58.9746,59.0299,9710.0
2022-02-14 14:00:00,63.97,64.05,63.97,63.98,13310.0,58.993,59.0668,58.993,59.0022,13310.0
2022-02-14 14:05:00,63.97,63.99,63.86,63.93,21775.0,58.993,59.0115,58.8916,58.9561,21775.0
2022-02-14 14:10:00,63.93,64.05,63.92,63.95,12619.0,58.9561,59.0668,58.9469,58.9746,12619.0
2022-02-14 14:15:00,63.97,63.98,63.87,63.87,14632.0,58.993,59.0022,58.9008,58.9008,14632.0
2022-02-14 14:20:00,63.88,63.94,63.87,63.9,15894.0,58.91,58.9653,58.9008,58.9285,15894.0
2022-02-14 14:25:00,63.91,64.19,63.84,64.04,33287.0,58.9377,59.1959,58.8731,59.0576,33287.0
2022-02-14 14:30:00,64.03,64.16,63.91,64.15,14716.0,59.0483,59.1682,58.9377,59.159,14716.0
2022-02-14 14:35:00,64.18,64.19,64.08,64.16,18936.0,59.1867,59.1959,59.0945,59.1682,18936.0
2022-02-14 14:40:00,64.16,64.25,64.07,64.14,14529.0,59.1682,59.2512,59.0852,59.1498,14529.0
2022-02-14 14:45:00,64.12,64.16,64.04,64.08,14248.0,59.1313,59.1682,59.0576,59.0945,14248.0
2022-02-14 14:50:00,64.09,64.27,64.08,64.17,13631.0,59.1037,59.2697,59.0945,59.1775,13631.0
2022-02-14 14:55:00,64.15,64.2,64.11,64.18,19052.0,59.159,59.2051,59.1221,59.1867,19052.0
2022-02-14 15:00:00,64.18,64.18,64.05,64.07,25665.0,59.1867,59.1867,59.0668,59.0852,25665.0
2022-02-14 15:05:00,64.06,64.12,63.93,64.09,22327.0,59.076,59.1313,58.9561,59.1037,22327.0
2022-02-14 15:10:00,64.08,64.12,63.94,64.11,24071.0,59.0945,59.1313,58.9653,59.1221,24071.0
2022-02-14 15:15:00,64.12,64.14,63.97,64.0,20902.0,59.1313,59.1498,58.993,59.0207,20902.0
2022-02-14 15:20:00,64.0,64.21,63.95,64.16,28746.0,59.0207,59.2143,58.9746,59.1682,28746.0
2022-02-14 15:25:00,64.14,64.17,64.03,64.06,23414.0,59.1498,59.1775,59.0483,59.076,23414.0
2022-02-14 15:30:00,64.04,64.28,64.02,64.25,52512.0,59.0576,59.2789,59.0391,59.2512,52512.0
2022-02-14 15:35:00,64.25,64.33,64.2,64.26,34038.0,59.2512,59.325,59.2051,59.2605,34038.0
2022-02-14 15:40:00,64.26,64.41,64.25,64.41,52710.0,59.2605,59.3988,59.2512,59.3988,52710.0
2022-02-14 15:45:00,64.4,64.49,64.2,64.43,79221.0,59.3896,59.4726,59.2051,59.4172,79221.0
2022-02-14 15:50:00,64.43,64.43,64.23,64.33,106653.0,59.4172,59.4172,59.2328,59.325,106653.0
2022-02-14 15:55:00,64.32,64.35,64.2,64.21,301112.0,59.3158,59.3434,59.2051,59.2143,301112.0
2022-02-15 09:30:00,64.5,64.77,64.39,64.77,76067.0,59.8503,60.1009,59.7482,60.1009,76067.0
2022-02-15 09:35:00,64.73,64.94,64.73,64.85,35674.0,60.0637,60.2586,60.0637,60.1751,35674.0
2022-02-15 09:40:00,64.84,64.97,64.72,64.86,24994.0,60.1658,60.2864,60.0545,60.1844,24994.0
2022-02-15 09:45:00,64.88,64.96,64.81,64.85,35343.0,60.2029,60.2772,60.138,60.1751,35343.0
2022-02-15 09:50:00,64.84,64.85,64.63,64.74,46278.0,60.1658,60.1751,59.9709,60.073,46278.0
2022-02-15 09:55:00,64.74,64.74,64.46,64.53,40535.0,60.073,60.073,59.8132,59.8782,40535.0
2022-02-15 10:00:00,64.54,64.6,64.45,64.55,26476.0,59.8874,59.9431,59.8039,59.8967,26476.0
2022-02-15 10:05:00,64.57,64.66,64.51,64.66,21340.0,59.9153,59.9988,59.8596,59.9988,21340.0
2022-02-15 10:10:00,64.68,64.71,64.6,64.68,20378.0,60.0173,60.0452,59.9431,60.0173,20378.0
2022-02-15 10:15:00,64.66,64.78,64.66,64.76,19387.0,59.9988,60.1101,59.9988,60.0916,19387.0
2022-02-15 10:20:00,64.77,64.92,64.71,64.84,19449.0,60.1009,60.24,60.0452,60.1658,19449.0
2022-02-15 10:25:00,64.84,64.94,64.7,64.91,26201.0,60.1658,60.2586,60.0359,60.2308,26201.0
2022-02-15 10:30:00,64.91,64.96,64.87,64.93,13623.0,60.2308,60.2772,60.1936,60.2493,13623.0
2022-02-15 10:35:00,64.92,64.98,64.9,64.91,16449.0,60.24,60.2957,60.2215,60.2308,16449.0
2022-02-15 10:40:00,64.91,64.93,64.86,64.86,8937.0,60.2308,60.2493,60.1844,60.1844,8937.0
2022-02-15 10:45:00,64.86,64.94,64.85,64.92,15971.0,60.1844,60.2586,60.1751,60.24,15971.0
2022-02-15 10:50:00,64.92,64.99,64.9,64.95,14331.0,60.24,60.305,60.2215,60.2679,14331.0
2022-02-15 10:55:00,64.95,65.02,64.93,65.02,14750.0,60.2679,60.3328,60.2493,60.3328,14750.0
2022-02-15 11:00:00,65.01,65.04,64.94,65.03,17220.0,60.3236,60.3514,60.2586,60.3421,17220.0
2022-02-15 11:05:00,65.04,65.04,64.96,65.0,14926.0,60.3514,60.3514,60.2772,60.3143,14926.0
2022-02-15 11:10:00,64.99,65.0,64.87,64.91,11784.0,60.305,60.3143,60.1936,60.2308,11784.0
2022-02-15 11:15:00,64.91,64.92,64.86,64.91,13683.0,60.2308,60.24,60.1844,60.2308,13683.0
2022-02-15 11:20:00,64.9,64.95,64.87,64.9,10675.0,60.2215,60.2679,60.1936,60.2215,10675.0
2022-02-15 11:25:00,64.89,64.9,64.8,64.84,18340.0,60.2122,60.2215,60.1287,60.1658,18340.0
2022-02-15 11:30:00,64.85,64.94,64.84,64.94,34808.0,60.1751,60.2586,60.1658,60.2586,34808.0
2022-02-15 11:35:00,64.95,64.96,64.87,64.87,11100.0,60.2679,60.2772,60.1936,60.1936,11100.0
2022-02-15 11:40:00,64.86,64.89,64.8,64.81,62281.0,60.1844,60.2122,60.1287,60.138,62281.0
2022-02-15 11:45:00,64.82,64.92,64.79,64.81,14715.0,60.1472,60.24,60.1194,60.138,14715.0
2022-02-15 11:50:00,64.8,64.8,64.72,64.74,8722.0,60.1287,60.1287,60.0545,60.073,8722.0
2022-02-15 11:55:00,64.74,64.85,64.73,64.84,8182.0,60.073,60.1751,60.0637,60.1658,8182.0
2022-02-15 12:00:00,64.85,64.93,64.84,64.88,8785.0,60.1751,60.2493,60.1658,60.2029,8785.0
2022-02-15 12:05:00,64.89,64.9,64.84,64.84,23161.0,60.2122,60.2215,60.1658,60.1658,23161.0
2022-02-15 12:10:00,64.85,64.86,64.84,64.85,10558.0,60.1751,60.1844,60.1658,60.1751,10558.0
2022-02-15 12:15:00,64.85,64.87,64.79,64.82,28755.0,60.1751,60.1936,60.1194,60.1472,28755.0
2022-02-15 12:20:00,64.81,64.85,64.78,64.84,25037.0,60.138,60.1751,60.1101,60.1658,25037.0
2022-02-15 12:25:00,64.85,64.94,64.82,64.92,17895.0,60.1751,60.2586,60.1472,60.24,17895.0
2022-02-15 12:30:00,64.91,64.97,64.89,64.92,15243.0,60.2308,60.2864,60.2122,60.24,15243.0
2022-02-15 12:35:00,64.92,64.96,64.92,64.94,9017.0,60.24,60.2772,60.24,60.2586,9017.0
2022-02-15 12:40:00,64.94,64.96,64.91,64.95,18940.0,60.2586,60.2772,60.2308,60.2679,18940.0
2022-02-15 12:45:00,64.94,64.96,64.82,64.83,15903.0,60.2586,60.2772,60.1472,60.1565,15903.0
2022-02-15 12:50:00,64.83,64.89,64.83,64.87,10562.0,60.1565,60.2122,60.1565,60.1936,10562.0
2022-02-15 12:55:00,64.87,64.88,64.84,64.86,9623.0,60.1936,60.2029,60.1658,60.1844,9623.0
2022-02-15 13:00:00,64.87,64.92,64.86,64.88,10956.0,60.1936,60.24,60.1844,60.2029,10956.0
2022-02-15 13:05:00,64.88,64.91,64.86,64.9,10184.0,60.2029,60.2308,60.1844,60.2215,10184.0
2022-02-15 13:10:00,64.88,64.93,64.87,64.91,11112.0,60.2029,60.2493,60.1936,60.2308,11112.0
2022-02-15 13:15:00,64.91,64.92,64.87,64.9,13385.0,60.2308,60.24,60.1936,60.2215,13385.0
2022-02-15 13:20:00,64.91,64.97,64.88,64.9,15218.0,60.2308,60.2864,60.2029,60.2215,15218.0
2022-02-15 13:25:00,64.91,64.95,64.91,64.92,11687.0,60.2308,60.2679,60.2308,60.24,11687.0
2022-02-15 13:30:00,64.92,64.95,64.91,64.92,15445.0,60.24,60.2679,60.2308,60.24,15445.0
2022-02-15 13:35:00,64.93,64.94,64.88,64.91,12791.0,60.2493,60.2586,60.2029,60.2308,12791.0
2022-02-15 13:40:00,64.91,64.95,64.91,64.95,11083.0,60.2308,60.2679,60.2308,60.2679,11083.0
2022-02-15 13:45:00,64.95,64.95,64.89,64.9,12790.0,60.2679,60.2679,60.2122,60.2215,12790.0
2022-02-15 13:50:00,64.89,64.91,64.85,64.89,13826.0,60.2122,60.2308,60.1751,60.2122,13826.0
2022-02-15 13:55:00,64.89,64.94,64.88,64.91,12638.0,60.2122,60.2586,60.2029,60.2308,12638.0
2022-02-15 14:00:00,64.92,64.92,64.85,64.88,9484.0,60.24,60.24,60.1751,60.2029,9484.0
2022-02-15 14:05:00,64.88,64.88,64.76,64.78,44758.0,60.2029,60.2029,60.0916,60.1101,44758.0
2022-02-15 14:10:00,64.78,64.83,64.78,64.8,9384.0,60.1101,60.1565,60.1101,60.1287,9384.0
2022-02-15 14:15:00,64.81,64.83,64.78,64.81,11645.0,60.138,60.1565,60.1101,60.138,11645.0
2022-02-15 14:20:00,64.8,64.83,64.78,64.78,11498.0,60.1287,60.1565,60.1101,60.1101,11498.0
2022-02-15 14:25:00,64.78,64.81,64.74,64.77,11938.0,60.1101,60.138,60.073,60.1009,11938.0
2022-02-15 14:30:00,64.76,64.79,64.71,64.71,15146.0,60.0916,60.1194,60.0452,60.0452,15146.0
2022-02-15 14:35:00,64.72,64.75,64.64,64.65,25117.0,60.0545,60.0823,59.9802,59.9895,25117.0
2022-02-15 14:40:00,64.66,64.71,64.6,64.69,17140.0,59.9988,60.0452,59.9431,60.0266,17140.0
2022-02-15 14:45:00,64.7,64.72,64.59,64.59,17375.0,60.0359,60.0545,59.9338,59.9338,17375.0
2022-02-15 14:50:00,64.59,64.6,64.54,64.57,17138.0,59.9338,59.9431,59.8874,59.9153,17138.0
2022-02-15 14:55:00,64.56,64.65,64.56,64.65,15985.0,59.906,59.9895,59.906,59.9895,15985.0
2022-02-15 15:00:00,64.65,64.68,64.59,64.63,16736.0,59.9895,60.0173,59.9338,59.9709,16736.0
2022-02-15 15:05:00,64.63,64.64,64.59,64.61,11690.0,59.9709,59.9802,59.9338,59.9524,11690.0
2022-02-15 15:10:00,64.61,64.68,64.6,64.67,48699.0,59.9524,60.0173,59.9431,60.0081,48699.0
2022-02-15 15:15:00,64.68,64.68,64.54,64.62,39282.0,60.0173,60.0173,59.8874,59.9617,39282.0
2022-02-15 15:20:00,64.62,64.63,64.58,64.6,13400.0,59.9617,59.9709,59.9245,59.9431,13400.0
2022-02-15 15:25:00,64.61,64.63,64.58,64.62,16510.0,59.9524,59.9709,59.9245,59.9617,16510.0
2022-02-15 15:30:00,64.62,64.63,64.52,64.55,26636.0,59.9617,59.9709,59.8689,59.8967,26636.0
2022-02-15 15:35:00,64.55,64.6,64.45,64.47,37225.0,59.8967,59.9431,59.8039,59.8225,37225.0
2022-02-15 15:40:00,64.46,64.51,64.4,64.47,34024.0,59.8132,59.8596,59.7575,59.8225,34024.0
2022-02-15 15:45:00,64.47,64.48,64.34,64.43,40263.0,59.8225,59.8318,59.7019,59.7854,40263.0
2022-02-15 15:50:00,64.44,64.68,64.44,64.51,74634.0,59.7946,60.0173,59.7946,59.8596,74634.0
2022-02-15 15:55:00,64.52,64.6,64.46,64.56,151745.0,59.8689,59.9431,59.8132,59.906,151745.0
2022-02-16 09:30:00,64.23,64.55,64.13,64.37,165664.0,59.5998,59.8967,59.507,59.7297,165664.0
2022-02-16 09:35:00,64.37,64.61,64.36,64.58,51682.0,59.7297,59.9524,59.7204,59.9245,51682.0
2022-02-16 09:40:00,64.66,64.86,64.56,64.72,38401.0,59.9988,60.1844,59.906,60.0545,38401.0
2022-02-16 09:45:00,64.71,64.84,64.61,64.63,37216.0,60.0452,60.1658,59.9524,59.9709,37216.0
2022-02-16 09:50:00,64.63,64.63,64.36,64.38,45067.0,59.9709,59.9709,59.7204,59.739,45067.0
2022-02-16 09:55:00,64.42,64.42,64.27,64.36,32211.0,59.7761,59.7761,59.6369,59.7204,32211.0
2022-02-16 10:00:00,64.35,64.5,64.34,64.49,32218.0,59.7111,59.8503,59.7019,59.841,32218.0
2022-02-16 10:05:00,64.53,64.6,64.51,64.51,11285.0,59.8782,59.9431,59.8596,59.8596,11285.0
2022-02-16 10:10:00,64.51,64.68,64.48,64.62,11697.0,59.8596,60.0173,59.8318,59.9617,11697.0
2022-02-16 10:15:00,64.63,64.67,64.59,64.64,14031.0,59.9709,60.0081,59.9338,59.9802,14031.0
2022-02-16 10:20:00,64.63,64.67,64.59,64.67,9364.0,59.9709,60.0081,59.9338,60.0081,9364.0
2022-02-16 10:25:00,64.68,64.78,64.68,64.73,14225.0,60.0173,60.1101,60.0173,60.0637,14225.0
2022-02-16 10:30:00,64.73,64.78,64.67,64.71,17689.0,60.0637,60.1101,60.0081,60.0452,17689.0
2022-02-16 10:35:00,64.75,64.8,64.66,64.67,13013.0,60.0823,60.1287,59.9988,60.0081,13013.0
2022-02-16 10:40:00,64.67,64.67,64.53,64.53,14338.0,60.0081,60.0081,59.8782,59.8782,14338.0
2022-02-16 10:45:00,64.54,64.56,64.44,64.44,11196.0,59.8874,59.906,59.7946,59.7946,11196.0
2022-02-16 10:50:00,64.44,64.53,64.43,64.44,7464.0,59.7946,59.8782,59.7854,59.7946,7464.0
2022-02-16 10:55:00,64.42,64.42,64.35,64.36,32768.0,59.7761,59.7761,59.7111,59.7204,32768.0
2022-02-16 11:00:00,64.38,64.46,64.36,64.41,14891.0,59.739,59.8132,59.7204,59.7668,14891.0
2022-02-16 11:05:00,64.39,64.39,64.28,64.31,14494.0,59.7482,59.7482,59.6462,59.674,14494.0
2022-02-16 11:10:00,64.28,64.3,64.21,64.28,11971.0,59.6462,59.6647,59.5812,59.6462,11971.0
2022-02-16 11:15:00,64.29,64.33,64.21,64.21,10517.0,59.6555,59.6926,59.5812,59.5812,10517.0
2022-02-16 11:20:00,64.2,64.32,64.2,64.3,8114.0,59.5719,59.6833,59.5719,59.6647,8114.0
2022-02-16 11:25:00,64.34,64.39,64.32,64.39,10783.0,59.7019,59.7482,59.6833,59.7482,10783.0
2022-02-16 11:30:00,64.38,64.44,64.38,64.4,8111.0,59.739,59.7946,59.739,59.7575,8111.0
2022-02-16 11:35:00,64.4,64.43,64.38,64.38,8500.0,59.7575,59.7854,59.739,59.739,8500.0
2022-02-16 11:40:00,64.38,64.38,64.28,64.31,7895.0,59.739,59.739,59.6462,59.674,7895.0
2022-02-16 11:45:00,64.31,64.34,64.26,64.34,9465.0,59.674,59.7019,59.6276,59.7019,9465.0
2022-02-16 11:50:00,64.31,64.34,64.28,64.32,7526.0,59.674,59.7019,59.6462,59.6833,7526.0
2022-02-16 11:55:00,64.3,64.37,64.28,64.28,10807.0,59.6647,59.7297,59.6462,59.6462,10807.0
2022-02-16 12:00:00,64.27,64.31,64.23,64.24,8413.0,59.6369,59.674,59.5998,59.6091,8413.0
2022-02-16 12:05:00,64.25,64.29,64.22,64.22,7821.0,59.6183,59.6555,59.5905,59.5905,7821.0
2022-02-16 12:10:00,64.22,64.28,64.22,64.25,10152.0,59.5905,59.6462,59.5905,59.6183,10152.0
2022-02-16 12:15:00,64.28,64.33,64.26,64.28,9183.0,59.6462,59.6926,59.6276,59.6462,9183.0
2022-02-16 12:20:00,64.28,64.31,64.27,64.28,7380.0,59.6462,59.674,59.6369,59.6462,7380.0
2022-02-16 12:25:00,64.28,64.33,64.25,64.25,6888.0,59.6462,59.6926,59.6183,59.6183,6888.0
2022-02-16 12:30:00,64.25,64.25,64.1,64.1,8840.0,59.6183,59.6183,59.4792,59.4792,8840.0
2022-02-16 12:35:00,64.12,64.22,64.1,64.21,10098.0,59.4977,59.5905,59.4792,59.5812,10098.0
2022-02-16 12:40:00,64.23,64.26,64.15,64.15,15621.0,59.5998,59.6276,59.5255,59.5255,15621.0
2022-02-16 12:45:00,64.16,64.19,64.15,64.16,9972.0,59.5348,59.5627,59.5255,59.5348,9972.0
2022-02-16 12:50:00,64.17,64.21,64.15,64.19,11263.0,59.5441,59.5812,59.5255,59.5627,11263.0
2022-02-16 12:55:00,64.19,64.24,64.19,64.21,8085.0,59.5627,59.6091,59.5627,59.5812,8085.0
2022-02-16 13:00:00,64.21,64.22,64.18,64.21,12075.0,59.5812,59.5905,59.5534,59.5812,12075.0
2022-02-16 13:05:00,64.2,64.23,64.19,64.21,7816.0,59.5719,59.5998,59.5627,59.5812,7816.0
2022-02-16 13:10:00,64.22,64.23,64.19,64.21,8044.0,59.5905,59.5998,59.5627,59.5812,8044.0
2022-02-16 13:15:00,64.21,64.24,64.18,64.2,8614.0,59.5812,59.6091,59.5534,59.5719,8614.0
2022-02-16 13:20:00,64.2,64.2,64.14,64.14,6807.0,59.5719,59.5719,59.5163,59.5163,6807.0
2022-02-16 13:25:00,64.15,64.15,64.08,64.09,15619.0,59.5255,59.5255,59.4606,59.4699,15619.0
2022-02-16 13:30:00,64.09,64.12,64.08,64.12,11472.0,59.4699,59.4977,59.4606,59.4977,11472.0
2022-02-16 13:35:00,64.12,64.12,64.07,64.09,10380.0,59.4977,59.4977,59.4513,59.4699,10380.0
2022-02-16 13:40:00,64.09,64.09,63.96,63.97,15237.0,59.4699,59.4699,59.3492,59.3585,15237.0
2022-02-16 13:45:00,63.97,64.04,63.96,64.03,12496.0,59.3585,59.4235,59.3492,59.4142,12496.0
2022-02-16 13:50:00,64.03,64.14,64.03,64.13,8675.0,59.4142,59.5163,59.4142,59.507,8675.0
2022-02-16 13:55:00,64.12,64.13,64.05,64.11,13423.0,59.4977,59.507,59.4328,59.4884,13423.0
2022-02-16 14:00:00,64.13,64.25,63.96,64.08,30076.0,59.507,59.6183,59.3492,59.4606,30076.0
2022-02-16 14:05:00,64.11,64.25,64.05,64.15,15458.0,59.4884,59.6183,59.4328,59.5255,15458.0
2022-02-16 14:10:00,64.13,64.17,64.04,64.08,20162.0,59.507,59.5441,59.4235,59.4606,20162.0
2022-02-16 14:15:00,64.11,64.25,64.11,64.23,16120.0,59.4884,59.6183,59.4884,59.5998,16120.0
2022-02-16 14:20:00,64.22,64.37,64.21,64.33,17154.0,59.5905,59.7297,59.5812,59.6926,17154.0
2022-02-16 14:25:00,64.34,64.39,64.32,64.35,13215.0,59.7019,59.7482,59.6833,59.7111,13215.0
2022-02-16 14:30:00,64.35,64.48,64.35,64.37,15161.0,59.7111,59.8318,59.7111,59.7297,15161.0
2022-02-16 14:35:00,64.37,64.41,64.26,64.31,13553.0,59.7297,59.7668,59.6276,59.674,13553.0
2022-02-16 14:40:00,64.3,64.32,64.25,64.27,8216.0,59.6647,59.6833,59.6183,59.6369,8216.0
2022-02-16 14:45:00,64.26,64.31,64.22,64.24,10329.0,59.6276,59.674,59.5905,59.6091,10329.0
2022-02-16 14:50:00,64.23,64.32,64.22,64.27,7529.0,59.5998,59.6833,59.5905,59.6369,7529.0
2022-02-16 14:55:00,64.29,64.38,64.28,64.34,15622.0,59.6555,59.739,59.6462,59.7019,15622.0
2022-02-16 15:00:00,64.35,64.45,64.3,64.42,22593.0,59.7111,59.8039,59.6647,59.7761,22593.0
2022-02-16 15:05:00,64.43,64.46,64.37,64.39,10113.0,59.7854,59.8132,59.7297,59.7482,10113.0
2022-02-16 15:10:00,64.39,64.4,64.34,64.37,22908.0,59.7482,59.7575,59.7019,59.7297,22908.0
2022-02-16 15:15:00,64.36,64.45,64.35,64.44,20910.0,59.7204,59.8039,59.7111,59.7946,20910.0
2022-02-16 15:20:00,64.43,64.5,64.4,64.45,18615.0,59.7854,59.8503,59.7575,59.8039,18615.0
2022-02-16 15:25:00,64.45,64.49,64.44,64.49,25285.0,59.8039,59.841,59.7946,59.841,25285.0
2022-02-16 15:30:00,64.47,64.49,64.42,64.49,21025.0,59.8225,59.841,59.7761,59.841,21025.0
2022-02-16 15:35:00,64.49,64.6,64.49,64.59,47960.0,59.841,59.9431,59.841,59.9338,47960.0
2022-02-16 15:40:00,64.58,64.59,64.51,64.52,23458.0,59.9245,59.9338,59.8596,59.8689,23458.0
2022-02-16 15:45:00,64.53,64.6,64.48,64.55,33286.0,59.8782,59.9431,59.8318,59.8967,33286.0
2022-02-16 15:50:00,64.56,64.66,64.47,64.48,54557.0,59.906,59.9988,59.8225,59.8318,54557.0
2022-02-16 15:55:00,64.48,64.52,64.43,64.52,153782.0,59.8318,59.8689,59.7854,59.8689,153782.0
2022-02-17 09:30:00,63.86,64.09,63.6,63.84,64675.0,59.2565,59.4699,59.0152,59.2379,64675.0
2022-02-17 09:35:00,63.86,64.05,63.8,64.05,32159.0,59.2565,59.4328,59.2008,59.4328,32159.0
2022-02-17 09:40:00,64.12,64.17,63.91,64.14,43530.0,59.4977,59.5441,59.3028,59.5163,43530.0
2022-02-17 09:45:00,64.17,64.17,63.93,63.97,26258.0,59.5441,59.5441,59.3214,59.3585,26258.0
2022-02-17 09:50:00,63.99,63.99,63.81,63.81,15456.0,59.3771,59.3771,59.2101,59.2101,15456.0
2022-02-17 09:55:00,63.84,63.88,63.66,63.68,25705.0,59.2379,59.275,59.0709,59.0894,25705.0
2022-02-17 10:00:00,63.68,63.69,63.46,63.5,32117.0,59.0894,59.0987,58.8853,58.9224,32117.0
2022-02-17 10:05:00,63.47,63.65,63.44,63.58,41006.0,58.8946,59.0616,58.8667,58.9966,41006.0
2022-02-17 10:10:00,63.58,63.82,63.58,63.8,14423.0,58.9966,59.2193,58.9966,59.2008,14423.0
2022-02-17 10:15:00,63.8,63.93,63.77,63.87,12673.0,59.2008,59.3214,59.1729,59.2657,12673.0
2022-02-17 10:20:00,63.86,63.87,63.71,63.77,9981.0,59.2565,59.2657,59.1173,59.1729,9981.0
2022-02-17 10:25:00,63.77,63.77,63.64,63.74,13186.0,59.1729,59.1729,59.0523,59.1451,13186.0
2022-02-17 10:30:00,63.72,63.8,63.69,63.76,17154.0,59.1265,59.2008,59.0987,59.1637,17154.0
2022-02-17 10:35:00,63.75,63.77,63.67,63.76,11947.0,59.1544,59.1729,59.0801,59.1637,11947.0
2022-02-17 10:40:00,63.75,63.79,63.73,63.74,10760.0,59.1544,59.1915,59.1358,59.1451,10760.0
2022-02-17 10:45:00,63.72,63.9,63.67,63.75,22746.0,59.1265,59.2936,59.0801,59.1544,22746.0
2022-02-17 10:50:00,63.74,63.78,63.68,63.78,13813.0,59.1451,59.1822,59.0894,59.1822,13813.0
2022-02-17 10:55:00,63.77,63.89,63.76,63.84,10874.0,59.1729,59.2843,59.1637,59.2379,10874.0
2022-02-17 11:00:00,63.84,63.87,63.8,63.81,15967.0,59.2379,59.2657,59.2008,59.2101,15967.0
2022-02-17 11:05:00,63.82,63.91,63.82,63.87,11555.0,59.2193,59.3028,59.2193,59.2657,11555.0
2022-02-17 11:10:00,63.86,63.93,63.81,63.92,10158.0,59.2565,59.3214,59.2101,59.3121,10158.0
2022-02-17 11:15:00,63.91,63.92,63.86,63.9,6412.0,59.3028,59.3121,59.2565,59.2936,6412.0
2022-02-17 11:20:00,63.89,63.89,63.77,63.78,6528.0,59.2843,59.2843,59.1729,59.1822,6528.0
2022-02-17 11:25:00,63.79,63.84,63.78,63.79,13002.0,59.1915,59.2379,59.1822,59.1915,13002.0
2022-02-17 11:30:00,63.78,63.79,63.75,63.77,10426.0,59.1822,59.1915,59.1544,59.1729,10426.0
2022-02-17 11:35:00,63.79,63.81,63.74,63.75,25302.0,59.1915,59.2101,59.1451,59.1544,25302.0
2022-02-17 11:40:00,63.75,63.79,63.74,63.77,9196.0,59.1544,59.1915,59.1451,59.1729,9196.0
2022-02-17 11:45:00,63.75,63.9,63.74,63.87,19370.0,59.1544,59.2936,59.1451,59.2657,19370.0
2022-02-17 11:50:00,63.86,63.9,63.83,63.84,22972.0,59.2565,59.2936,59.2286,59.2379,22972.0
2022-02-17 11:55:00,63.85,63.87,63.8,63.81,17098.0,59.2472,59.2657,59.2008,59.2101,17098.0
2022-02-17 12:00:00,63.8,63.84,63.72,63.84,26281.0,59.2008,59.2379,59.1265,59.2379,26281.0
2022-02-17 12:05:00,63.85,63.89,63.85,63.88,13469.0,59.2472,59.2843,59.2472,59.275,13469.0
2022-02-17 12:10:00,63.88,63.92,63.86,63.91,13817.0,59.275,59.3121,59.2565,59.3028,13817.0
2022-02-17 12:15:00,63.91,63.98,63.9,63.98,19828.0,59.3028,59.3678,59.2936,59.3678,19828.0
2022-02-17 12:20:00,63.99,64.0,63.91,63.93,12267.0,59.3771,59.3864,59.3028,59.3214,12267.0
2022-02-17 12:25:00,63.93,63.94,63.83,63.83,17491.0,59.3214,59.3307,59.2286,59.2286,17491.0
2022-02-17 12:30:00,63.82,63.83,63.78,63.83,14087.0,59.2193,59.2286,59.1822,59.2286,14087.0
2022-02-17 12:35:00,63.84,63.88,63.78,63.79,16737.0,59.2379,59.275,59.1822,59.1915,16737.0
2022-02-17 12:40:00,63.77,63.79,63.71,63.75,14106.0,59.1729,59.1915,59.1173,59.1544,14106.0
2022-02-17 12:45:00,63.74,63.74,63.65,63.66,13699.0,59.1451,59.1451,59.0616,59.0709,13699.0
2022-02-17 12:50:00,63.67,63.74,63.65,63.7,12254.0,59.0801,59.1451,59.0616,59.108,12254.0
2022-02-17 12:55:00,63.7,63.73,63.65,63.71,12929.0,59.108,59.1358,59.0616,59.1173,12929.0
2022-02-17 13:00:00,63.72,63.74,63.69,63.71,12808.0,59.1265,59.1451,59.0987,59.1173,12808.0
2022-02-17 13:05:00,63.7,63.71,63.66,63.69,10387.0,59.108,59.1173,59.0709,59.0987,10387.0
2022-02-17 13:10:00,63.7,63.75,63.65,63.73,9868.0,59.108,59.1544,59.0616,59.1358,9868.0
2022-02-17 13:15:00,63.73,63.75,63.69,63.7,12799.0,59.1358,59.1544,59.0987,59.108,12799.0
2022-02-17 13:20:00,63.7,63.72,63.69,63.7,7974.0,59.108,59.1265,59.0987,59.108,7974.0
2022-02-17 13:25:00,63.69,63.69,63.61,63.66,18870.0,59.0987,59.0987,59.0245,59.0709,18870.0
2022-02-17 13:30:00,63.66,63.66,63.6,63.6,13644.0,59.0709,59.0709,59.0152,59.0152,13644.0
2022-02-17 13:35:00,63.59,63.61,63.54,63.55,15057.0,59.0059,59.0245,58.9595,58.9688,15057.0
2022-02-17 13:40:00,63.54,63.56,63.5,63.53,14160.0,58.9595,58.9781,58.9224,58.9502,14160.0
2022-02-17 13:45:00,63.54,63.57,63.51,63.53,11139.0,58.9595,58.9874,58.9317,58.9502,11139.0
2022-02-17 13:50:00,63.53,63.58,63.52,63.58,9342.0,58.9502,58.9966,58.941,58.9966,9342.0
2022-02-17 13:55:00,63.59,63.61,63.56,63.6,12043.0,59.0059,59.0245,58.9781,59.0152,12043.0
2022-02-17 14:00:00,63.6,63.6,63.45,63.48,22402.0,59.0152,59.0152,58.876,58.9038,22402.0
2022-02-17 14:05:00,63.49,63.5,63.35,63.38,50522.0,58.9131,58.9224,58.7832,58.8111,50522.0
2022-02-17 14:10:00,63.38,63.38,63.31,63.38,20601.0,58.8111,58.8111,58.7461,58.8111,20601.0
2022-02-17 14:15:00,63.38,63.46,63.36,63.42,19206.0,58.8111,58.8853,58.7925,58.8482,19206.0
2022-02-17 14:20:00,63.41,63.41,63.29,63.29,14375.0,58.8389,58.8389,58.7275,58.7275,14375.0
2022-02-17 14:25:00,63.27,63.28,63.18,63.21,40254.0,58.709,58.7183,58.6255,58.6533,40254.0
2022-02-17 14:30:00,63.21,63.23,63.18,63.23,16125.0,58.6533,58.6719,58.6255,58.6719,16125.0
2022-02-17 14:35:00,63.23,63.24,63.17,63.18,23530.0,58.6719,58.6811,58.6162,58.6255,23530.0
2022-02-17 14:40:00,63.18,63.25,63.16,63.21,18299.0,58.6255,58.6904,58.6069,58.6533,18299.0
2022-02-17 14:45:00,63.21,63.33,63.2,63.32,25148.0,58.6533,58.7647,58.644,58.7554,25148.0
2022-02-17 14:50:00,63.31,63.31,63.24,63.28,13745.0,58.7461,58.7461,58.6811,58.7183,13745.0
2022-02-17 14:55:00,63.29,63.31,63.22,63.23,21124.0,58.7275,58.7461,58.6626,58.6719,21124.0
2022-02-17 15:00:00,63.23,63.29,63.22,63.24,17273.0,58.6719,58.7275,58.6626,58.6811,17273.0
2022-02-17 15:05:00,63.24,63.24,63.15,63.15,34432.0,58.6811,58.6811,58.5976,58.5976,34432.0
2022-02-17 15:10:00,63.15,63.15,63.03,63.04,55429.0,58.5976,58.5976,58.4863,58.4956,55429.0
2022-02-17 15:15:00,63.04,63.07,62.97,63.04,48530.0,58.4956,58.5234,58.4306,58.4956,48530.0
2022-02-17 15:20:00,63.04,63.21,63.03,63.09,55195.0,58.4956,58.6533,58.4863,58.542,55195.0
2022-02-17 15:25:00,63.1,63.2,63.09,63.13,51100.0,58.5512,58.644,58.542,58.5791,51100.0
2022-02-17 15:30:00,63.13,63.18,63.1,63.14,76982.0,58.5791,58.6255,58.5512,58.5884,76982.0
2022-02-17 15:35:00,63.14,63.34,63.14,63.32,95890.0,58.5884,58.7739,58.5884,58.7554,95890.0
2022-02-17 15:40:00,63.31,63.33,63.26,63.27,64492.0,58.7461,58.7647,58.6997,58.709,64492.0
2022-02-17 15:45:00,63.28,63.38,63.18,63.18,73854.0,58.7183,58.8111,58.6255,58.6255,73854.0
2022-02-17 15:50:00,63.19,63.21,63.07,63.19,85699.0,58.6348,58.6533,58.5234,58.6348,85699.0
2022-02-17 15:55:00,63.19,63.25,63.16,63.2,225060.0,58.6348,58.6904,58.6069,58.644,225060.0
2022-02-18 09:30:00,62.87,63.4,62.87,63.36,120368.0,58.3378,58.8296,58.3378,58.7925,120368.0
2022-02-18 09:35:00,63.36,63.53,63.24,63.49,17912.0,58.7925,58.9502,58.6811,58.9131,17912.0
2022-02-18 09:40:00,63.5,63.54,63.22,63.23,21844.0,58.9224,58.9595,58.6626,58.6719,21844.0
2022-02-18 09:45:00,63.23,63.4,63.2,63.37,23514.0,58.6719,58.8296,58.644,58.8018,23514.0
2022-02-18 09:50:00,63.39,63.5,63.29,63.48,26762.0,58.8203,58.9224,58.7275,58.9038,26762.0
2022-02-18 09:55:00,63.49,63.62,63.45,63.57,23855.0,58.9131,59.0338,58.876,58.9874,23855.0
2022-02-18 10:00:00,63.53,63.63,63.51,63.55,27595.0,58.9502,59.043,58.9317,58.9688,27595.0
2022-02-18 10:05:00,63.55,63.6,63.48,63.6,21159.0,58.9688,59.0152,58.9038,59.0152,21159.0
2022-02-18 10:10:00,63.6,63.65,63.46,63.55,19228.0,59.0152,59.0616,58.8853,58.9688,19228.0
2022-02-18 10:15:00,63.55,63.66,63.5,63.58,14498.0,58.9688,59.0709,58.9224,58.9966,14498.0
2022-02-18 10:20:00,63.6,63.64,63.49,63.53,12296.0,59.0152,59.0523,58.9131,58.9502,12296.0
2022-02-18 10:25:00,63.54,63.56,63.48,63.54,14073.0,58.9595,58.9781,58.9038,58.9595,14073.0
2022-02-18 10:30:00,63.55,63.55,63.43,63.48,14503.0,58.9688,58.9688,58.8575,58.9038,14503.0
2022-02-18 10:35:00,63.49,63.6,63.49,63.52,12945.0,58.9131,59.0152,58.9131,58.941,12945.0
2022-02-18 10:40:00,63.54,63.55,63.47,63.5,15323.0,58.9595,58.9688,58.8946,58.9224,15323.0
2022-02-18 10:45:00,63.5,63.56,63.5,63.52,14384.0,58.9224,58.9781,58.9224,58.941,14384.0
2022-02-18 10:50:00,63.56,63.61,63.51,63.54,16236.0,58.9781,59.0245,58.9317,58.9595,16236.0
2022-02-18 10:55:00,63.53,63.56,63.45,63.45,13801.0,58.9502,58.9781,58.876,58.876,13801.0
2022-02-18 11:00:00,63.43,63.46,63.2,63.23,21602.0,58.8575,58.8853,58.644,58.6719,21602.0
2022-02-18 11:05:00,63.25,63.33,63.23,63.27,9996.0,58.6904,58.7647,58.6719,58.709,9996.0
2022-02-18 11:10:00,63.31,63.37,63.25,63.34,21424.0,58.7461,58.8018,58.6904,58.7739,21424.0
2022-02-18 11:15:00,63.33,63.35,63.29,63.32,20044.0,58.7647,58.7832,58.7275,58.7554,20044.0
2022-02-18 11:20:00,63.33,63.4,63.33,63.35,21706.0,58.7647,58.8296,58.7647,58.7832,21706.0
2022-02-18 11:25:00,63.36,63.38,63.33,63.33,41129.0,58.7925,58.8111,58.7647,58.7647,41129.0
2022-02-18 11:30:00,63.34,63.34,63.25,63.29,20569.0,58.7739,58.7739,58.6904,58.7275,20569.0
2022-02-18 11:35:00,63.29,63.41,63.29,63.35,16423.0,58.7275,58.8389,58.7275,58.7832,16423.0
2022-02-18 11:40:00,63.36,63.43,63.33,63.34,19360.0,58.7925,58.8575,58.7647,58.7739,19360.0
2022-02-18 11:45:00,63.33,63.39,63.31,63.33,12383.0,58.7647,58.8203,58.7461,58.7647,12383.0
2022-02-18 11:50:00,63.33,63.33,63.21,63.22,18388.0,58.7647,58.7647,58.6533,58.6626,18388.0
2022-02-18 11:55:00,63.21,63.22,63.1,63.13,20241.0,58.6533,58.6626,58.5512,58.5791,20241.0
2022-02-18 12:00:00,63.13,63.15,63.05,63.11,12461.0,58.5791,58.5976,58.5048,58.5605,12461.0
2022-02-18 12:05:00,63.13,63.13,63.05,63.12,19186.0,58.5791,58.5791,58.5048,58.5698,19186.0
2022-02-18 12:10:00,63.14,63.29,63.14,63.23,21515.0,58.5884,58.7275,58.5884,58.6719,21515.0
2022-02-18 12:15:00,63.23,63.35,63.21,63.29,10327.0,58.6719,58.7832,58.6533,58.7275,10327.0
2022-02-18 12:20:00,63.29,63.3,63.21,63.23,12085.0,58.7275,58.7368,58.6533,58.6719,12085.0
2022-02-18 12:25:00,63.23,63.3,63.22,63.29,7294.0,58.6719,58.7368,58.6626,58.7275,7294.0
2022-02-18 12:30:00,63.28,63.34,63.2,63.28,13667.0,58.7183,58.7739,58.644,58.7183,13667.0
2022-02-18 12:35:00,63.28,63.29,63.15,63.18,9068.0,58.7183,58.7275,58.5976,58.6255,9068.0
2022-02-18 12:40:00,63.17,63.3,63.16,63.27,13017.0,58.6162,58.7368,58.6069,58.709,13017.0
2022-02-18 12:45:00,63.27,63.28,63.21,63.24,9121.0,58.709,58.7183,58.6533,58.6811,9121.0
2022-02-18 12:50:00,63.25,63.33,63.24,63.26,8014.0,58.6904,58.7647,58.6811,58.6997,8014.0
2022-02-18 12:55:00,63.27,63.28,63.19,63.19,10753.0,58.709,58.7183,58.6348,58.6348,10753.0
2022-02-18 13:00:00,63.19,63.27,63.16,63.25,13097.0,58.6348,58.709,58.6069,58.6904,13097.0
2022-02-18 13:05:00,63.25,63.27,63.23,63.27,11059.0,58.6904,58.709,58.6719,58.709,11059.0
2022-02-18 13:10:00,63.27,63.3,63.19,63.21,13384.0,58.709,58.7368,58.6348,58.6533,13384.0
2022-02-18 13:15:00,63.21,63.23,63.13,63.17,11868.0,58.6533,58.6719,58.5791,58.6162,11868.0
2022-02-18 13:20:00,63.2,63.35,63.2,63.33,13189.0,58.644,58.7832,58.644,58.7647,13189.0
2022-02-18 13:25:00,63.33,63.34,63.25,63.26,8850.0,58.7647,58.7739,58.6904,58.6997,8850.0
2022-02-18 13:30:00,63.25,63.29,63.21,63.28,13905.0,58.6904,58.7275,58.6533,58.7183,13905.0
2022-02-18 13:35:00,63.27,63.32,63.25,63.3,16880.0,58.709,58.7554,58.6904,58.7368,16880.0
2022-02-18 13:40:00,63.3,63.33,63.23,63.25,13280.0,58.7368,58.7647,58.6719,58.6904,13280.0
2022-02-18 13:45:00,63.25,63.34,63.25,63.32,10016.0,58.6904,58.7739,58.6904,58.7554,10016.0
2022-02-18 13:50:00,63.32,63.38,63.31,63.38,14994.0,58.7554,58.8111,58.7461,58.8111,14994.0
2022-02-18 13:55:00,63.37,63.42,63.36,63.4,10288.0,58.8018,58.8482,58.7925,58.8296,10288.0
2022-02-18 14:00:00,63.39,63.44,63.39,63.42,14005.0,58.8203,58.8667,58.8203,58.8482,14005.0
2022-02-18 14:05:00,63.44,63.45,63.34,63.37,12615.0,58.8667,58.876,58.7739,58.8018,12615.0
2022-02-18 14:10:00,63.36,63.44,63.36,63.42,10969.0,58.7925,58.8667,58.7925,58.8482,10969.0
2022-02-18 14:15:00,63.42,63.5,63.41,63.49,17069.0,58.8482,58.9224,58.8389,58.9131,17069.0
2022-02-18 14:20:00,63.5,63.56,63.49,63.55,10517.0,58.9224,58.9781,58.9131,58.9688,10517.0
2022-02-18 14:25:00,63.55,63.65,63.54,63.64,12560.0,58.9688,59.0616,58.9595,59.0523,12560.0
2022-02-18 14:30:00,63.63,63.68,63.6,63.6,19079.0,59.043,59.0894,59.0152,59.0152,19079.0
2022-02-18 14:35:00,63.6,63.6,63.45,63.46,23488.0,59.0152,59.0152,58.876,58.8853,23488.0
2022-02-18 14:40:00,63.46,63.47,63.43,63.44,20792.0,58.8853,58.8946,58.8575,58.8667,20792.0
2022-02-18 14:45:00,63.44,63.47,63.33,63.34,18624.0,58.8667,58.8946,58.7647,58.7739,18624.0
2022-02-18 14:50:00,63.31,63.54,63.3,63.54,26113.0,58.7461,58.9595,58.7368,58.9595,26113.0
2022-02-18 14:55:00,63.54,63.61,63.53,63.59,16779.0,58.9595,59.0245,58.9502,59.0059,16779.0
2022-02-18 15:00:00,63.6,63.63,63.48,63.5,19189.0,59.0152,59.043,58.9038,58.9224,19189.0
2022-02-18 15:05:00,63.51,63.54,63.4,63.44,22802.0,58.9317,58.9595,58.8296,58.8667,22802.0
2022-02-18 15:10:00,63.44,63.53,63.39,63.45,18419.0,58.8667,58.9502,58.8203,58.876,18419.0
2022-02-18 15:15:00,63.44,63.52,63.39,63.42,18641.0,58.8667,58.941,58.8203,58.8482,18641.0
2022-02-18 15:20:00,63.42,63.44,63.34,63.38,18938.0,58.8482,58.8667,58.7739,58.8111,18938.0
2022-02-18 15:25:00,63.37,63.39,63.21,63.23,46027.0,58.8018,58.8203,58.6533,58.6719,46027.0
2022-02-18 15:30:00,63.2,63.2,63.09,63.12,59192.0,58.644,58.644,58.542,58.5698,59192.0
2022-02-18 15:35:00,63.13,63.22,63.12,63.16,45109.0,58.5791,58.6626,58.5698,58.6069,45109.0
2022-02-18 15:40:00,63.17,63.35,63.16,63.34,46587.0,58.6162,58.7832,58.6069,58.7739,46587.0
2022-02-18 15:45:00,63.35,63.44,63.24,63.35,51823.0,58.7832,58.8667,58.6811,58.7832,51823.0
2022-02-18 15:50:00,63.34,63.34,63.14,63.2,74171.0,58.7739,58.7739,58.5884,58.644,74171.0
2022-02-18 15:55:00,63.2,63.26,63.14,63.17,246967.0,58.644,58.6997,58.5884,58.6162,246967.0
2022-02-22 09:30:00,63.21,63.32,62.77,62.83,103780.0,58.6533,58.7554,58.245,58.3007,103780.0
2022-02-22 09:35:00,62.81,62.81,62.58,62.69,49901.0,58.2821,58.2821,58.0687,58.1708,49901.0
2022-02-22 09:40:00,62.67,62.83,62.62,62.69,37128.0,58.1522,58.3007,58.1058,58.1708,37128.0
2022-02-22 09:45:00,62.65,62.97,62.63,62.96,37114.0,58.1337,58.4306,58.1151,58.4213,37114.0
2022-02-22 09:50:00,62.96,63.16,62.92,63.14,26364.0,58.4213,58.6069,58.3842,58.5884,26364.0
2022-02-22 09:55:00,63.13,63.18,62.96,63.13,19840.0,58.5791,58.6255,58.4213,58.5791,19840.0
2022-02-22 10:00:00,63.13,63.14,63.0,63.12,16716.0,58.5791,58.5884,58.4584,58.5698,16716.0
2022-02-22 10:05:00,63.1,63.18,63.0,63.15,12025.0,58.5512,58.6255,58.4584,58.5976,12025.0
2022-02-22 10:10:00,63.14,63.24,63.0,63.24,18502.0,58.5884,58.6811,58.4584,58.6811,18502.0
2022-02-22 10:15:00,63.24,63.26,63.2,63.24,9725.0,58.6811,58.6997,58.644,58.6811,9725.0
2022-02-22 10:20:00,63.23,63.26,63.06,63.07,13147.0,58.6719,58.6997,58.5141,58.5234,13147.0
2022-02-22 10:25:00,63.09,63.25,63.09,63.23,16539.0,58.542,58.6904,58.542,58.6719,16539.0
2022-02-22 10:30:00,63.27,63.27,63.12,63.16,9443.0,58.709,58.709,58.5698,58.6069,9443.0
2022-02-22 10:35:00,63.17,63.18,63.04,63.08,20756.0,58.6162,58.6255,58.4956,58.5327,20756.0
2022-02-22 10:40:00,63.07,63.1,62.94,63.02,12676.0,58.5234,58.5512,58.4028,58.477,12676.0
2022-02-22 10:45:00,63.0,63.08,62.99,63.07,9531.0,58.4584,58.5327,58.4492,58.5234,9531.0
2022-02-22 10:50:00,63.07,63.07,62.91,63.0,11230.0,58.5234,58.5234,58.3749,58.4584,11230.0
2022-02-22 10:55:00,63.0,63.0,62.88,62.92,11052.0,58.4584,58.4584,58.3471,58.3842,11052.0
2022-02-22 11:00:00,62.88,63.02,62.88,62.97,18033.0,58.3471,58.477,58.3471,58.4306,18033.0
2022-02-22 11:05:00,62.96,63.01,62.86,62.86,11443.0,58.4213,58.4677,58.3285,58.3285,11443.0
2022-02-22 11:10:00,62.87,62.97,62.86,62.88,14019.0,58.3378,58.4306,58.3285,58.3471,14019.0
2022-02-22 11:15:00,62.89,62.9,62.78,62.89,15314.0,58.3564,58.3657,58.2543,58.3564,15314.0
2022-02-22 11:20:00,62.89,63.03,62.88,63.01,17790.0,58.3564,58.4863,58.3471,58.4677,17790.0
2022-02-22 11:25:00,63.0,63.14,63.0,63.02,15232.0,58.4584,58.5884,58.4584,58.477,15232.0
2022-02-22 11:30:00,63.01,63.12,63.01,63.1,15012.0,58.4677,58.5698,58.4677,58.5512,15012.0
2022-02-22 11:35:00,63.1,63.1,62.99,63.03,6482.0,58.5512,58.5512,58.4492,58.4863,6482.0
2022-02-22 11:40:00,63.04,63.14,63.04,63.14,10229.0,58.4956,58.5884,58.4956,58.5884,10229.0
2022-02-22 11:45:00,63.13,63.2,63.12,63.2,8176.0,58.5791,58.644,58.5698,58.644,8176.0
2022-02-22 11:50:00,63.19,63.24,63.06,63.07,15321.0,58.6348,58.6811,58.5141,58.5234,15321.0
2022-02-22 11:55:00,63.07,63.19,63.07,63.19,13460.0,58.5234,58.6348,58.5234,58.6348,13460.0
2022-02-22 12:00:00,63.18,63.26,63.18,63.25,9267.0,58.6255,58.6997,58.6255,58.6904,9267.0
2022-02-22 12:05:00,63.25,63.27,63.17,63.22,11605.0,58.6904,58.709,58.6162,58.6626,11605.0
2022-02-22 12:10:00,63.23,63.23,63.19,63.21,9768.0,58.6719,58.6719,58.6348,58.6533,9768.0
2022-02-22 12:15:00,63.2,63.21,63.16,63.17,13732.0,58.644,58.6533,58.6069,58.6162,13732.0
2022-02-22 12:20:00,63.17,63.24,63.14,63.14,15007.0,58.6162,58.6811,58.5884,58.5884,15007.0
2022-02-22 12:25:00,63.13,63.14,63.08,63.1,12562.0,58.5791,58.5884,58.5327,58.5512,12562.0
2022-02-22 12:30:00,63.09,63.1,63.0,63.01,9723.0,58.542,58.5512,58.4584,58.4677,9723.0
2022-02-22 12:35:00,63.02,63.1,63.02,63.08,8724.0,58.477,58.5512,58.477,58.5327,8724.0
2022-02-22 12:40:00,63.07,63.09,63.03,63.07,8315.0,58.5234,58.542,58.4863,58.5234,8315.0
2022-02-22 12:45:00,63.06,63.07,62.96,62.98,8528.0,58.5141,58.5234,58.4213,58.4399,8528.0
2022-02-22 12:50:00,62.99,63.08,62.99,63.0,8686.0,58.4492,58.5327,58.4492,58.4584,8686.0
2022-02-22 12:55:00,62.99,63.01,62.9,62.9,9533.0,58.4492,58.4677,58.3657,58.3657,9533.0
2022-02-22 13:00:00,62.91,62.96,62.86,62.9,10180.0,58.3749,58.4213,58.3285,58.3657,10180.0
2022-02-22 13:05:00,62.92,62.95,62.88,62.93,8170.0,58.3842,58.4121,58.3471,58.3935,8170.0
2022-02-22 13:10:00,62.93,62.98,62.9,62.93,11209.0,58.3935,58.4399,58.3657,58.3935,11209.0
2022-02-22 13:15:00,62.93,62.93,62.75,62.75,12812.0,58.3935,58.3935,58.2265,58.2265,12812.0
2022-02-22 13:20:00,62.77,62.9,62.77,62.87,11330.0,58.245,58.3657,58.245,58.3378,11330.0
2022-02-22 13:25:00,62.9,62.9,62.84,62.86,8293.0,58.3657,58.3657,58.31,58.3285,8293.0
2022-02-22 13:30:00,62.85,62.88,62.81,62.85,15017.0,58.3193,58.3471,58.2821,58.3193,15017.0
2022-02-22 13:35:00,62.84,62.84,62.77,62.79,11906.0,58.31,58.31,58.245,58.2636,11906.0
2022-02-22 13:40:00,62.79,62.87,62.71,62.73,12932.0,58.2636,58.3378,58.1894,58.2079,12932.0
2022-02-22 13:45:00,62.72,62.74,62.63,62.63,11243.0,58.1986,58.2172,58.1151,58.1151,11243.0
2022-02-22 13:50:00,62.62,62.62,62.51,62.51,22736.0,58.1058,58.1058,58.0038,58.0038,22736.0
2022-02-22 13:55:00,62.51,62.61,62.51,62.61,14741.0,58.0038,58.0966,58.0038,58.0966,14741.0
2022-02-22 14:00:00,62.6,62.6,62.49,62.49,15651.0,58.0873,58.0873,57.9852,57.9852,15651.0
2022-02-22 14:05:00,62.49,62.5,62.37,62.41,15258.0,57.9852,57.9945,57.8739,57.911,15258.0
2022-02-22 14:10:00,62.41,62.46,62.35,62.44,14038.0,57.911,57.9574,57.8553,57.9388,14038.0
2022-02-22 14:15:00,62.43,62.48,62.42,62.44,17486.0,57.9295,57.9759,57.9203,57.9388,17486.0
2022-02-22 14:20:00,62.45,62.5,62.28,62.39,27940.0,57.9481,57.9945,57.7904,57.8924,27940.0
2022-02-22 14:25:00,62.4,62.64,62.39,62.53,39191.0,57.9017,58.1244,57.8924,58.0223,39191.0
2022-02-22 14:30:00,62.53,62.66,62.47,62.58,26571.0,58.0223,58.143,57.9667,58.0687,26571.0
2022-02-22 14:35:00,62.56,62.68,62.55,62.64,16243.0,58.0502,58.1615,58.0409,58.1244,16243.0
2022-02-22 14:40:00,62.64,62.7,62.59,62.62,12083.0,58.1244,58.1801,58.078,58.1058,12083.0
2022-02-22 14:45:00,62.62,62.87,62.55,62.87,18759.0,58.1058,58.3378,58.0409,58.3378,18759.0
2022-02-22 14:50:00,62.86,62.97,62.81,62.95,29249.0,58.3285,58.4306,58.2821,58.4121,29249.0
2022-02-22 14:55:00,62.94,63.06,62.94,63.0,13108.0,58.4028,58.5141,58.4028,58.4584,13108.0
2022-02-22 15:00:00,63.02,63.19,63.0,63.19,13923.0,58.477,58.6348,58.4584,58.6348,13923.0
2022-02-22 15:05:00,63.19,63.2,63.03,63.03,32488.0,58.6348,58.644,58.4863,58.4863,32488.0
2022-02-22 15:10:00,63.05,63.17,63.05,63.09,12358.0,58.5048,58.6162,58.5048,58.542,12358.0
2022-02-22 15:15:00,63.11,63.18,63.0,63.03,13854.0,58.5605,58.6255,58.4584,58.4863,13854.0
2022-02-22 15:20:00,63.03,63.08,62.92,62.95,14354.0,58.4863,58.5327,58.3842,58.4121,14354.0
2022-02-22 15:25:00,62.95,63.13,62.95,63.08,18083.0,58.4121,58.5791,58.4121,58.5327,18083.0
2022-02-22 15:30:00,63.06,63.06,62.93,63.03,20895.0,58.5141,58.5141,58.3935,58.4863,20895.0
2022-02-22 15:35:00,63.05,63.09,62.98,63.07,17640.0,58.5048,58.542,58.4399,58.5234,17640.0
2022-02-22 15:40:00,63.09,63.09,62.88,62.9,28419.0,58.542,58.542,58.3471,58.3657,28419.0
2022-02-22 15:45:00,62.89,62.92,62.81,62.85,63248.0,58.3564,58.3842,58.2821,58.3193,63248.0
2022-02-22 15:50:00,62.84,62.84,62.56,62.61,61616.0,58.31,58.31,58.0502,58.0966,61616.0
2022-02-22 15:55:00,62.6,62.78,62.6,62.77,157555.0,58.0873,58.2543,58.0873,58.245,157555.0
2022-02-23 09:30:00,63.05,63.22,62.87,63.13,65926.0,58.5048,58.6626,58.3378,58.5791,65926.0
2022-02-23 09:35:00,63.25,63.32,63.04,63.05,24727.0,58.6904,58.7554,58.4956,58.5048,24727.0
2022-02-23 09:40:00,63.04,63.31,62.99,63.23,19190.0,58.4956,58.7461,58.4492,58.6719,19190.0
2022-02-23 09:45:00,63.27,63.33,63.11,63.13,18577.0,58.709,58.7647,58.5605,58.5791,18577.0
2022-02-23 09:50:00,63.16,63.16,62.85,62.85,18067.0,58.6069,58.6069,58.3193,58.3193,18067.0
2022-02-23 09:55:00,62.85,63.0,62.83,62.88,23530.0,58.3193,58.4584,58.3007,58.3471,23530.0
2022-02-23 10:00:00,62.86,62.86,62.76,62.82,22371.0,58.3285,58.3285,58.2357,58.2914,22371.0
2022-02-23 10:05:00,62.82,62.82,62.65,62.69,20120.0,58.2914,58.2914,58.1337,58.1708,20120.0
2022-02-23 10:10:00,62.69,62.69,62.5,62.61,68167.0,58.1708,58.1708,57.9945,58.0966,68167.0
2022-02-23 10:15:00,62.59,62.59,62.39,62.41,13958.0,58.078,58.078,57.8924,57.911,13958.0
2022-02-23 10:20:00,62.41,62.44,62.28,62.3,15529.0,57.911,57.9388,57.7904,57.8089,15529.0
2022-02-23 10:25:00,62.31,62.34,62.25,62.28,8383.0,57.8182,57.846,57.7625,57.7904,8383.0
2022-02-23 10:30:00,62.25,62.3,62.18,62.3,15446.0,57.7625,57.8089,57.6976,57.8089,15446.0
2022-02-23 10:35:00,62.32,62.4,62.3,62.37,12483.0,57.8275,57.9017,57.8089,57.8739,12483.0
2022-02-23 10:40:00,62.39,62.43,62.26,62.32,12317.0,57.8924,57.9295,57.7718,57.8275,12317.0
2022-02-23 10:45:00,62.32,62.39,62.28,62.38,17650.0,57.8275,57.8924,57.7904,57.8831,17650.0
2022-02-23 10:50:00,62.36,62.45,62.35,62.42,9229.0,57.8646,57.9481,57.8553,57.9203,9229.0
2022-02-23 10:55:00,62.4,62.41,62.28,62.34,12162.0,57.9017,57.911,57.7904,57.846,12162.0
2022-02-23 11:00:00,62.32,62.41,62.25,62.34,20865.0,57.8275,57.911,57.7625,57.846,20865.0
2022-02-23 11:05:00,62.35,62.35,62.23,62.33,12532.0,57.8553,57.8553,57.744,57.8367,12532.0
2022-02-23 11:10:00,62.3,62.34,62.26,62.34,8991.0,57.8089,57.846,57.7718,57.846,8991.0
2022-02-23 11:15:00,62.33,62.36,62.27,62.35,18308.0,57.8367,57.8646,57.7811,57.8553,18308.0
2022-02-23 11:20:00,62.34,62.4,62.32,62.4,12636.0,57.846,57.9017,57.8275,57.9017,12636.0
2022-02-23 11:25:00,62.39,62.44,62.36,62.36,13414.0,57.8924,57.9388,57.8646,57.8646,13414.0
2022-02-23 11:30:00,62.37,62.43,62.31,62.36,14608.0,57.8739,57.9295,57.8182,57.8646,14608.0
2022-02-23 11:35:00,62.33,62.43,62.3,62.38,13305.0,57.8367,57.9295,57.8089,57.8831,13305.0
2022-02-23 11:40:00,62.4,62.43,62.33,62.35,16273.0,57.9017,57.9295,57.8367,57.8553,16273.0
2022-02-23 11:45:00,62.34,62.49,62.33,62.49,11944.0,57.846,57.9852,57.8367,57.9852,11944.0
2022-02-23 11:50:00,62.5,62.53,62.45,62.46,13330.0,57.9945,58.0223,57.9481,57.9574,13330.0
2022-02-23 11:55:00,62.46,62.47,62.41,62.45,12767.0,57.9574,57.9667,57.911,57.9481,12767.0
2022-02-23 12:00:00,62.46,62.46,62.33,62.42,13638.0,57.9574,57.9574,57.8367,57.9203,13638.0
2022-02-23 12:05:00,62.42,62.42,62.38,62.42,8022.0,57.9203,57.9203,57.8831,57.9203,8022.0
2022-02-23 12:10:00,62.42,62.48,62.39,62.43,20876.0,57.9203,57.9759,57.8924,57.9295,20876.0
2022-02-23 12:15:00,62.43,62.61,62.43,62.61,14054.0,57.9295,58.0966,57.9295,58.0966,14054.0
2022-02-23 12:20:00,62.61,62.61,62.55,62.56,15728.0,58.0966,58.0966,58.0409,58.0502,15728.0
2022-02-23 12:25:00,62.56,62.61,62.56,62.6,8486.0,58.0502,58.0966,58.0502,58.0873,8486.0
2022-02-23 12:30:00,62.6,62.62,62.54,62.55,21263.0,58.0873,58.1058,58.0316,58.0409,21263.0
2022-02-23 12:35:00,62.56,62.62,62.54,62.58,12791.0,58.0502,58.1058,58.0316,58.0687,12791.0
2022-02-23 12:40:00,62.6,62.65,62.55,62.64,13798.0,58.0873,58.1337,58.0409,58.1244,13798.0
2022-02-23 12:45:00,62.64,62.68,62.56,62.58,18361.0,58.1244,58.1615,58.0502,58.0687,18361.0
2022-02-23 12:50:00,62.58,62.59,62.47,62.51,8766.0,58.0687,58.078,57.9667,58.0038,8766.0
2022-02-23 12:55:00,62.5,62.53,62.43,62.5,9987.0,57.9945,58.0223,57.9295,57.9945,9987.0
2022-02-23 13:00:00,62.49,62.49,62.41,62.42,8460.0,57.9852,57.9852,57.911,57.9203,8460.0
2022-02-23 13:05:00,62.42,62.42,62.38,62.39,7214.0,57.9203,57.9203,57.8831,57.8924,7214.0
2022-02-23 13:10:00,62.4,62.4,62.2,62.23,17710.0,57.9017,57.9017,57.7161,57.744,17710.0
2022-02-23 13:15:00,62.22,62.29,62.18,62.28,31405.0,57.7347,57.7996,57.6976,57.7904,31405.0
2022-02-23 13:20:00,62.27,62.29,62.17,62.23,15589.0,57.7811,57.7996,57.6883,57.744,15589.0
2022-02-23 13:25:00,62.23,62.28,62.14,62.14,21630.0,57.744,57.7904,57.6604,57.6604,21630.0
2022-02-23 13:30:00,62.16,62.18,62.0,62.02,23186.0,57.679,57.6976,57.5305,57.5491,23186.0
2022-02-23 13:35:00,62.02,62.12,61.98,62.11,16532.0,57.5491,57.6419,57.512,57.6326,16532.0
2022-02-23 13:40:00,62.11,62.16,62.08,62.16,14258.0,57.6326,57.679,57.6048,57.679,14258.0
2022-02-23 13:45:00,62.16,62.32,62.14,62.27,15305.0,57.679,57.8275,57.6604,57.7811,15305.0
2022-02-23 13:50:00,62.26,62.27,62.1,62.11,17296.0,57.7718,57.7811,57.6233,57.6326,17296.0
2022-02-23 13:55:00,62.11,62.13,62.07,62.12,19527.0,57.6326,57.6512,57.5955,57.6419,19527.0
2022-02-23 14:00:00,62.13,62.15,61.9,61.93,21870.0,57.6512,57.6697,57.4377,57.4656,21870.0
2022-02-23 14:05:00,61.94,62.05,61.92,62.05,21391.0,57.4749,57.5769,57.4563,57.5769,21391.0
2022-02-23 14:10:00,62.05,62.1,61.96,62.0,14755.0,57.5769,57.6233,57.4934,57.5305,14755.0
2022-02-23 14:15:00,62.0,62.06,61.94,62.01,15121.0,57.5305,57.5862,57.4749,57.5398,15121.0
2022-02-23 14:20:00,62.01,62.08,61.86,61.87,26192.0,57.5398,57.6048,57.4006,57.4099,26192.0
2022-02-23 14:25:00,61.89,61.9,61.84,61.85,12164.0,57.4285,57.4377,57.3821,57.3913,12164.0
2022-02-23 14:30:00,61.89,61.91,61.81,61.85,9868.0,57.4285,57.447,57.3542,57.3913,9868.0
2022-02-23 14:35:00,61.85,61.89,61.81,61.84,10994.0,57.3913,57.4285,57.3542,57.3821,10994.0
2022-02-23 14:40:00,61.83,61.83,61.66,61.71,15253.0,57.3728,57.3728,57.215,57.2614,15253.0
2022-02-23 14:45:00,61.71,61.84,61.7,61.78,13944.0,57.2614,57.3821,57.2522,57.3264,13944.0
2022-02-23 14:50:00,61.78,61.83,61.72,61.73,11111.0,57.3264,57.3728,57.2707,57.28,11111.0
2022-02-23 14:55:00,61.75,61.84,61.74,61.79,16154.0,57.2986,57.3821,57.2893,57.3357,16154.0
2022-02-23 15:00:00,61.78,61.8,61.68,61.69,11182.0,57.3264,57.345,57.2336,57.2429,11182.0
2022-02-23 15:05:00,61.7,61.74,61.61,61.64,12720.0,57.2522,57.2893,57.1687,57.1965,12720.0
2022-02-23 15:10:00,61.63,61.71,61.6,61.71,18244.0,57.1872,57.2614,57.1594,57.2614,18244.0
2022-02-23 15:15:00,61.73,61.77,61.67,61.67,19992.0,57.28,57.3171,57.2243,57.2243,19992.0
2022-02-23 15:20:00,61.68,61.74,61.65,61.74,19678.0,57.2336,57.2893,57.2058,57.2893,19678.0
2022-02-23 15:25:00,61.75,61.86,61.67,61.85,30702.0,57.2986,57.4006,57.2243,57.3913,30702.0
2022-02-23 15:30:00,61.84,61.84,61.67,61.72,39093.0,57.3821,57.3821,57.2243,57.2707,39093.0
2022-02-23 15:35:00,61.73,61.75,61.65,61.65,39202.0,57.28,57.2986,57.2058,57.2058,39202.0
2022-02-23 15:40:00,61.63,61.7,61.61,61.64,46736.0,57.1872,57.2522,57.1687,57.1965,46736.0
2022-02-23 15:45:00,61.64,61.69,61.53,61.56,77477.0,57.1965,57.2429,57.0944,57.1223,77477.0
2022-02-23 15:50:00,61.54,61.64,61.48,61.51,96445.0,57.1037,57.1965,57.048,57.0759,96445.0
2022-02-23 15:55:00,61.52,61.63,61.51,61.59,157334.0,57.0851,57.1872,57.0759,57.1501,157334.0
2022-02-24 09:30:00,59.92,59.99,59.59,59.67,147591.0,55.6005,55.6654,55.2943,55.3685,147591.0
2022-02-24 09:35:00,59.67,59.67,59.33,59.53,36164.0,55.3685,55.3685,55.053,55.2386,36164.0
2022-02-24 09:40:00,59.47,59.74,59.27,59.31,44331.0,55.1829,55.4335,54.9973,55.0345,44331.0
2022-02-24 09:45:00,59.33,59.69,59.26,59.68,58806.0,55.053,55.3871,54.9881,55.3778,58806.0
2022-02-24 09:50:00,59.7,59.8,59.56,59.56,40562.0,55.3963,55.4891,55.2664,55.2664,40562.0
2022-02-24 09:55:00,59.55,59.69,59.43,59.62,35045.0,55.2572,55.3871,55.1458,55.3221,35045.0
2022-02-24 10:00:00,59.6,59.63,59.33,59.37,70688.0,55.3035,55.3314,55.053,55.0901,70688.0
2022-02-24 10:05:00,59.38,59.59,59.33,59.49,52573.0,55.0994,55.2943,55.053,55.2015,52573.0
2022-02-24 10:10:00,59.49,59.69,59.36,59.68,45290.0,55.2015,55.3871,55.0808,55.3778,45290.0
2022-02-24 10:15:00,59.67,59.69,59.46,59.68,27337.0,55.3685,55.3871,55.1736,55.3778,27337.0
2022-02-24 10:20:00,59.66,59.79,59.44,59.54,45028.0,55.3592,55.4799,55.1551,55.2479,45028.0
2022-02-24 10:25:00,59.53,59.59,59.38,59.44,42120.0,55.2386,55.2943,55.0994,55.1551,42120.0
2022-02-24 10:30:00,59.43,59.51,59.33,59.44,24796.0,55.1458,55.22,55.053,55.1551,24796.0
2022-02-24 10:35:00,59.46,59.5,59.2,59.49,36687.0,55.1736,55.2108,54.9324,55.2015,36687.0
2022-02-24 10:40:00,59.47,59.49,59.3,59.39,15658.0,55.1829,55.2015,55.0252,55.1087,15658.0
2022-02-24 10:45:00,59.42,59.48,59.34,59.4,19457.0,55.1365,55.1922,55.0623,55.118,19457.0
2022-02-24 10:50:00,59.37,59.48,59.31,59.44,15028.0,55.0901,55.1922,55.0345,55.1551,15028.0
2022-02-24 10:55:00,59.45,59.45,59.18,59.27,24190.0,55.1644,55.1644,54.9138,54.9973,24190.0
2022-02-24 11:00:00,59.27,59.31,59.1,59.14,38304.0,54.9973,55.0345,54.8396,54.8767,38304.0
2022-02-24 11:05:00,59.13,59.42,59.12,59.38,27838.0,54.8674,55.1365,54.8582,55.0994,27838.0
2022-02-24 11:10:00,59.39,59.52,59.25,59.44,22375.0,55.1087,55.2293,54.9788,55.1551,22375.0
2022-02-24 11:15:00,59.42,59.55,59.4,59.47,18289.0,55.1365,55.2572,55.118,55.1829,18289.0
2022-02-24 11:20:00,59.48,59.5,59.27,59.28,16643.0,55.1922,55.2108,54.9973,55.0066,16643.0
2022-02-24 11:25:00,59.26,59.29,59.04,59.06,26737.0,54.9881,55.0159,54.7839,54.8025,26737.0
2022-02-24 11:30:00,59.08,59.17,58.95,59.16,37508.0,54.821,54.9045,54.7004,54.8953,37508.0
2022-02-24 11:35:00,59.16,59.18,59.01,59.14,17048.0,54.8953,54.9138,54.7561,54.8767,17048.0
2022-02-24 11:40:00,59.13,59.13,59.0,59.09,16083.0,54.8674,54.8674,54.7468,54.8303,16083.0
2022-02-24 11:45:00,59.1,59.16,59.05,59.16,21834.0,54.8396,54.8953,54.7932,54.8953,21834.0
2022-02-24 11:50:00,59.16,59.27,59.09,59.26,19765.0,54.8953,54.9973,54.8303,54.9881,19765.0
2022-02-24 11:55:00,59.25,59.33,59.22,59.33,33282.0,54.9788,55.053,54.9509,55.053,33282.0
2022-02-24 12:00:00,59.31,59.37,59.29,59.35,14581.0,55.0345,55.0901,55.0159,55.0716,14581.0
2022-02-24 12:05:00,59.33,59.33,59.12,59.12,10870.0,55.053,55.053,54.8582,54.8582,10870.0
2022-02-24 12:10:00,59.12,59.13,58.79,58.84,67079.0,54.8582,54.8674,54.5519,54.5983,67079.0
2022-02-24 12:15:00,58.82,58.9,58.8,58.9,15826.0,54.5798,54.654,54.5612,54.654,15826.0
2022-02-24 12:20:00,58.9,58.91,58.76,58.79,14842.0,54.654,54.6633,54.5241,54.5519,14842.0
2022-02-24 12:25:00,58.79,58.83,58.75,58.81,16403.0,54.5519,54.5891,54.5148,54.5705,16403.0
2022-02-24 12:30:00,58.84,58.88,58.62,58.63,22310.0,54.5983,54.6355,54.3942,54.4035,22310.0
2022-02-24 12:35:00,58.61,58.85,58.61,58.79,22055.0,54.3849,54.6076,54.3849,54.5519,22055.0
2022-02-24 12:40:00,58.79,58.89,58.76,58.81,26124.0,54.5519,54.6447,54.5241,54.5705,26124.0
2022-02-24 12:45:00,58.82,58.88,58.78,58.83,10926.0,54.5798,54.6355,54.5427,54.5891,10926.0
2022-02-24 12:50:00,58.85,58.88,58.81,58.88,18965.0,54.6076,54.6355,54.5705,54.6355,18965.0
2022-02-24 12:55:00,58.88,58.95,58.81,58.83,30242.0,54.6355,54.7004,54.5705,54.5891,30242.0
2022-02-24 13:00:00,58.82,58.83,58.6,58.63,16753.0,54.5798,54.5891,54.3756,54.4035,16753.0
2022-02-24 13:05:00,58.62,58.77,58.61,58.72,19269.0,54.3942,54.5334,54.3849,54.487,19269.0
2022-02-24 13:10:00,58.71,58.72,58.57,58.69,18822.0,54.4777,54.487,54.3478,54.4591,18822.0
2022-02-24 13:15:00,58.68,58.8,58.66,58.78,11432.0,54.4499,54.5612,54.4313,54.5427,11432.0
2022-02-24 13:20:00,58.77,58.78,58.63,58.63,15401.0,54.5334,54.5427,54.4035,54.4035,15401.0
2022-02-24 13:25:00,58.64,58.66,58.53,58.54,41334.0,54.4128,54.4313,54.3107,54.32,41334.0
2022-02-24 13:30:00,58.53,58.7,58.5,58.64,29738.0,54.3107,54.4684,54.2828,54.4128,29738.0
2022-02-24 13:35:00,58.64,58.84,58.59,58.8,34265.0,54.4128,54.5983,54.3664,54.5612,34265.0
2022-02-24 13:40:00,58.81,58.84,58.56,58.58,20959.0,54.5705,54.5983,54.3385,54.3571,20959.0
2022-02-24 13:45:00,58.58,59.0,58.5,58.98,31920.0,54.3571,54.7468,54.2828,54.7282,31920.0
2022-02-24 13:50:00,59.0,59.04,58.88,58.9,33780.0,54.7468,54.7839,54.6355,54.654,33780.0
2022-02-24 13:55:00,58.9,58.96,58.68,58.74,28929.0,54.654,54.7097,54.4499,54.5055,28929.0
2022-02-24 14:00:00,58.74,58.77,58.64,58.71,30239.0,54.5055,54.5334,54.4128,54.4777,30239.0
2022-02-24 14:05:00,58.73,58.82,58.58,58.59,21468.0,54.4963,54.5798,54.3571,54.3664,21468.0
2022-02-24 14:10:00,58.61,58.77,58.58,58.73,21963.0,54.3849,54.5334,54.3571,54.4963,21963.0
2022-02-24 14:15:00,58.72,58.9,58.71,58.89,16394.0,54.487,54.654,54.4777,54.6447,16394.0
2022-02-24 14:20:00,58.89,58.96,58.86,58.87,18518.0,54.6447,54.7097,54.6169,54.6262,18518.0
2022-02-24 14:25:00,58.91,58.96,58.85,58.94,22528.0,54.6633,54.7097,54.6076,54.6911,22528.0
2022-02-24 14:30:00,58.94,59.03,58.89,58.95,49695.0,54.6911,54.7746,54.6447,54.7004,49695.0
2022-02-24 14:35:00,58.94,59.04,58.91,59.01,44358.0,54.6911,54.7839,54.6633,54.7561,44358.0
2022-02-24 14:40:00,59.02,59.02,58.88,58.93,28612.0,54.7654,54.7654,54.6355,54.6818,28612.0
2022-02-24 14:45:00,58.93,59.07,58.92,59.05,20287.0,54.6818,54.8118,54.6726,54.7932,20287.0
2022-02-24 14:50:00,59.05,59.1,58.97,59.09,16806.0,54.7932,54.8396,54.719,54.8303,16806.0
2022-02-24 14:55:00,59.08,59.14,59.01,59.13,26102.0,54.821,54.8767,54.7561,54.8674,26102.0
2022-02-24 15:00:00,59.13,59.33,59.08,59.3,23974.0,54.8674,55.053,54.821,55.0252,23974.0
2022-02-24 15:05:00,59.32,59.38,59.29,59.3,27934.0,55.0437,55.0994,55.0159,55.0252,27934.0
2022-02-24 15:10:00,59.29,59.36,59.27,59.35,15290.0,55.0159,55.0808,54.9973,55.0716,15290.0
2022-02-24 15:15:00,59.35,59.36,59.24,59.29,24175.0,55.0716,55.0808,54.9695,55.0159,24175.0
2022-02-24 15:20:00,59.31,59.31,59.22,59.29,16693.0,55.0345,55.0345,54.9509,55.0159,16693.0
2022-02-24 15:25:00,59.29,59.33,59.14,59.15,43103.0,55.0159,55.053,54.8767,54.886,43103.0
2022-02-24 15:30:00,59.14,59.5,59.11,59.5,36318.0,54.8767,55.2108,54.8489,55.2108,36318.0
2022-02-24 15:35:00,59.51,59.66,59.49,59.66,35647.0,55.22,55.3592,55.2015,55.3592,35647.0
2022-02-24 15:40:00,59.67,59.71,59.63,59.65,71082.0,55.3685,55.4056,55.3314,55.3499,71082.0
2022-02-24 15:45:00,59.63,59.75,59.58,59.64,63496.0,55.3314,55.4427,55.285,55.3407,63496.0
2022-02-24 15:50:00,59.65,59.95,59.63,59.87,121320.0,55.3499,55.6283,55.3314,55.5541,121320.0
2022-02-24 15:55:00,59.87,59.92,59.57,59.64,562135.0,55.5541,55.6005,55.2757,55.3407,562135.0
2022-02-25 09:30:00,60.19,60.9,59.77,60.86,140726.0,55.851,56.5098,55.4613,56.4727,140726.0
2022-02-25 09:35:00,60.82,61.25,60.82,61.24,58198.0,56.4356,56.8346,56.4356,56.8253,58198.0
2022-02-25 09:40:00,61.22,61.25,60.79,60.8,40843.0,56.8068,56.8346,56.4078,56.417,40843.0
2022-02-25 09:45:00,60.82,60.96,60.78,60.86,76095.0,56.4356,56.5655,56.3985,56.4727,76095.0
2022-02-25 09:50:00,60.9,60.96,60.78,60.89,29986.0,56.5098,56.5655,56.3985,56.5006,29986.0
2022-02-25 09:55:00,60.87,61.07,60.77,60.87,18386.0,56.482,56.6676,56.3892,56.482,18386.0
2022-02-25 10:00:00,60.87,61.1,60.8,60.97,16591.0,56.482,56.6954,56.417,56.5748,16591.0
2022-02-25 10:05:00,60.95,61.21,60.95,61.18,25230.0,56.5562,56.7975,56.5562,56.7696,25230.0
2022-02-25 10:10:00,61.17,61.17,60.98,61.04,75374.0,56.7604,56.7604,56.5841,56.6397,75374.0
2022-02-25 10:15:00,61.06,61.28,61.03,61.28,23770.0,56.6583,56.8624,56.6305,56.8624,23770.0
2022-02-25 10:20:00,61.26,61.29,61.09,61.14,24653.0,56.8439,56.8717,56.6861,56.7325,24653.0
2022-02-25 10:25:00,61.16,61.27,61.13,61.21,12806.0,56.7511,56.8532,56.7233,56.7975,12806.0
2022-02-25 10:30:00,61.18,61.21,61.12,61.15,27364.0,56.7696,56.7975,56.714,56.7418,27364.0
2022-02-25 10:35:00,61.14,61.19,61.08,61.16,18850.0,56.7325,56.7789,56.6769,56.7511,18850.0
2022-02-25 10:40:00,61.17,61.28,61.16,61.24,11273.0,56.7604,56.8624,56.7511,56.8253,11273.0
2022-02-25 10:45:00,61.23,61.29,61.19,61.29,15056.0,56.816,56.8717,56.7789,56.8717,15056.0
2022-02-25 10:50:00,61.28,61.32,61.25,61.29,12160.0,56.8624,56.8996,56.8346,56.8717,12160.0
2022-02-25 10:55:00,61.29,61.32,61.14,61.22,22304.0,56.8717,56.8996,56.7325,56.8068,22304.0
2022-02-25 11:00:00,61.22,61.35,61.12,61.34,12671.0,56.8068,56.9274,56.714,56.9181,12671.0
2022-02-25 11:05:00,61.34,61.43,61.3,61.42,15133.0,56.9181,57.0016,56.881,56.9923,15133.0
2022-02-25 11:10:00,61.42,61.54,61.36,61.52,32181.0,56.9923,57.1037,56.9367,57.0851,32181.0
2022-02-25 11:15:00,61.51,61.52,61.44,61.5,15087.0,57.0759,57.0851,57.0109,57.0666,15087.0
2022-02-25 11:20:00,61.53,61.61,61.47,61.58,14240.0,57.0944,57.1687,57.0387,57.1408,14240.0
2022-02-25 11:25:00,61.58,61.58,61.47,61.47,13864.0,57.1408,57.1408,57.0387,57.0387,13864.0
2022-02-25 11:30:00,61.46,61.52,61.42,61.48,8339.0,57.0295,57.0851,56.9923,57.048,8339.0
2022-02-25 11:35:00,61.48,61.51,61.43,61.49,22771.0,57.048,57.0759,57.0016,57.0573,22771.0
2022-02-25 11:40:00,61.5,61.53,61.45,61.47,10124.0,57.0666,57.0944,57.0202,57.0387,10124.0
2022-02-25 11:45:00,61.5,61.55,61.48,61.55,12573.0,57.0666,57.113,57.048,57.113,12573.0
2022-02-25 11:50:00,61.57,61.66,61.56,61.65,14284.0,57.1315,57.215,57.1223,57.2058,14284.0
2022-02-25 11:55:00,61.65,61.75,61.65,61.72,18900.0,57.2058,57.2986,57.2058,57.2707,18900.0
2022-02-25 12:00:00,61.73,61.8,61.71,61.72,11621.0,57.28,57.345,57.2614,57.2707,11621.0
2022-02-25 12:05:00,61.73,61.74,61.68,61.68,13531.0,57.28,57.2893,57.2336,57.2336,13531.0
2022-02-25 12:10:00,61.68,61.75,61.61,61.62,23650.0,57.2336,57.2986,57.1687,57.1779,23650.0
2022-02-25 12:15:00,61.62,61.73,61.58,61.7,18940.0,57.1779,57.28,57.1408,57.2522,18940.0
2022-02-25 12:20:00,61.72,61.75,61.69,61.73,14153.0,57.2707,57.2986,57.2429,57.28,14153.0
2022-02-25 12:25:00,61.72,61.79,61.71,61.78,14474.0,57.2707,57.3357,57.2614,57.3264,14474.0
2022-02-25 12:30:00,61.76,61.85,61.75,61.8,12648.0,57.3078,57.3913,57.2986,57.345,12648.0
2022-02-25 12:35:00,61.82,61.84,61.76,61.81,9814.0,57.3635,57.3821,57.3078,57.3542,9814.0
2022-02-25 12:40:00,61.8,61.85,61.78,61.81,27824.0,57.345,57.3913,57.3264,57.3542,27824.0
2022-02-25 12:45:00,61.82,61.84,61.76,61.8,56186.0,57.3635,57.3821,57.3078,57.345,56186.0
2022-02-25 12:50:00,61.79,61.83,61.77,61.8,43270.0,57.3357,57.3728,57.3171,57.345,43270.0
2022-02-25 12:55:00,61.81,61.83,61.71,61.73,27232.0,57.3542,57.3728,57.2614,57.28,27232.0
2022-02-25 13:00:00,61.75,61.82,61.69,61.73,20952.0,57.2986,57.3635,57.2429,57.28,20952.0
2022-02-25 13:05:00,61.72,61.72,61.64,61.66,12401.0,57.2707,57.2707,57.1965,57.215,12401.0
2022-02-25 13:10:00,61.67,61.73,61.58,61.73,64244.0,57.2243,57.28,57.1408,57.28,64244.0
2022-02-25 13:15:00,61.73,61.83,61.69,61.83,39665.0,57.28,57.3728,57.2429,57.3728,39665.0
2022-02-25 13:20:00,61.83,61.83,61.75,61.77,11467.0,57.3728,57.3728,57.2986,57.3171,11467.0
2022-02-25 13:25:00,61.77,61.85,61.77,61.85,14533.0,57.3171,57.3913,57.3171,57.3913,14533.0
2022-02-25 13:30:00,61.84,61.91,61.82,61.86,17345.0,57.3821,57.447,57.3635,57.4006,17345.0
2022-02-25 13:35:00,61.85,61.88,61.8,61.84,38898.0,57.3913,57.4192,57.345,57.3821,38898.0
2022-02-25 13:40:00,61.86,62.04,61.85,62.03,22715.0,57.4006,57.5677,57.3913,57.5584,22715.0
2022-02-25 13:45:00,62.02,62.07,61.99,62.06,15948.0,57.5491,57.5955,57.5213,57.5862,15948.0
2022-02-25 13:50:00,62.07,62.09,62.03,62.05,26820.0,57.5955,57.614,57.5584,57.5769,26820.0
2022-02-25 13:55:00,62.04,62.04,61.93,61.98,21967.0,57.5677,57.5677,57.4656,57.512,21967.0
2022-02-25 14:00:00,61.99,62.02,61.86,62.0,19502.0,57.5213,57.5491,57.4006,57.5305,19502.0
2022-02-25 14:05:00,62.0,62.01,61.94,61.98,43301.0,57.5305,57.5398,57.4749,57.512,43301.0
2022-02-25 14:10:00,61.98,62.03,61.91,61.97,19513.0,57.512,57.5584,57.447,57.5027,19513.0
2022-02-25 14:15:00,62.0,62.01,61.96,61.99,14330.0,57.5305,57.5398,57.4934,57.5213,14330.0
2022-02-25 14:20:00,61.98,62.08,61.97,62.08,13801.0,57.512,57.6048,57.5027,57.6048,13801.0
2022-02-25 14:25:00,62.07,62.13,62.05,62.1,10846.0,57.5955,57.6512,57.5769,57.6233,10846.0
2022-02-25 14:30:00,62.11,62.12,61.93,61.94,17636.0,57.6326,57.6419,57.4656,57.4749,17636.0
2022-02-25 14:35:00,61.95,62.02,61.91,61.93,17871.0,57.4841,57.5491,57.447,57.4656,17871.0
2022-02-25 14:40:00,61.92,61.98,61.85,61.95,15627.0,57.4563,57.512,57.3913,57.4841,15627.0
2022-02-25 14:45:00,61.94,61.96,61.87,61.87,12219.0,57.4749,57.4934,57.4099,57.4099,12219.0
2022-02-25 14:50:00,61.85,61.87,61.73,61.77,18117.0,57.3913,57.4099,57.28,57.3171,18117.0
2022-02-25 14:55:00,61.79,61.92,61.79,61.84,17816.0,57.3357,57.4563,57.3357,57.3821,17816.0
2022-02-25 15:00:00,61.8,61.82,61.7,61.72,19238.0,57.345,57.3635,57.2522,57.2707,19238.0
2022-02-25 15:05:00,61.73,61.83,61.73,61.83,14472.0,57.28,57.3728,57.28,57.3728,14472.0
2022-02-25 15:10:00,61.83,61.88,61.76,61.88,20216.0,57.3728,57.4192,57.3078,57.4192,20216.0
2022-02-25 15:15:00,61.88,61.94,61.84,61.89,19041.0,57.4192,57.4749,57.3821,57.4285,19041.0
2022-02-25 15:20:00,61.91,61.98,61.88,61.93,25190.0,57.447,57.512,57.4192,57.4656,25190.0
2022-02-25 15:25:00,61.93,61.94,61.88,61.9,26762.0,57.4656,57.4749,57.4192,57.4377,26762.0
2022-02-25 15:30:00,61.9,61.98,61.87,61.87,36782.0,57.4377,57.512,57.4099,57.4099,36782.0
2022-02-25 15:35:00,61.85,61.95,61.82,61.93,42741.0,57.3913,57.4841,57.3635,57.4656,42741.0
2022-02-25 15:40:00,61.93,62.02,61.89,61.96,62854.0,57.4656,57.5491,57.4285,57.4934,62854.0
2022-02-25 15:45:00,61.94,62.0,61.83,61.85,80703.0,57.4749,57.5305,57.3728,57.3913,80703.0
2022-02-25 15:50:00,61.85,61.99,61.85,61.88,132890.0,57.3913,57.5213,57.3913,57.4192,132890.0
2022-02-25 15:55:00,61.87,61.96,61.82,61.96,229997.0,57.4099,57.4934,57.3635,57.4934,229997.0
2022-02-28 09:30:00,60.29,60.45,59.75,60.25,93266.0,55.9438,56.0923,55.4427,55.9067,93266.0
2022-02-28 09:35:00,60.26,60.74,60.25,60.71,33920.0,55.916,56.3614,55.9067,56.3335,33920.0
2022-02-28 09:40:00,60.68,60.69,60.33,60.69,17363.0,56.3057,56.315,55.9809,56.315,17363.0
2022-02-28 09:45:00,60.66,60.77,60.33,60.46,19535.0,56.2871,56.3892,55.9809,56.1016,19535.0
2022-02-28 09:50:00,60.46,60.58,60.43,60.47,16509.0,56.1016,56.2129,56.0737,56.1108,16509.0
2022-02-28 09:55:00,60.46,60.65,60.4,60.55,20450.0,56.1016,56.2779,56.0459,56.1851,20450.0
2022-02-28 10:00:00,60.55,60.73,60.55,60.72,19292.0,56.1851,56.3521,56.1851,56.3428,19292.0
2022-02-28 10:05:00,60.75,60.86,60.68,60.75,13911.0,56.3706,56.4727,56.3057,56.3706,13911.0
2022-02-28 10:10:00,60.77,60.8,60.63,60.66,12997.0,56.3892,56.417,56.2593,56.2871,12997.0
2022-02-28 10:15:00,60.69,60.76,60.57,60.62,13952.0,56.315,56.3799,56.2036,56.25,13952.0
2022-02-28 10:20:00,60.64,60.8,60.62,60.73,21866.0,56.2686,56.417,56.25,56.3521,21866.0
2022-02-28 10:25:00,60.73,60.85,60.68,60.75,25916.0,56.3521,56.4634,56.3057,56.3706,25916.0
2022-02-28 10:30:00,60.76,60.98,60.74,60.82,24991.0,56.3799,56.5841,56.3614,56.4356,24991.0
2022-02-28 10:35:00,60.81,61.08,60.8,61.03,18291.0,56.4263,56.6769,56.417,56.6305,18291.0
2022-02-28 10:40:00,61.04,61.12,60.99,61.02,19461.0,56.6397,56.714,56.5933,56.6212,19461.0
2022-02-28 10:45:00,61.01,61.04,60.95,60.96,12280.0,56.6119,56.6397,56.5562,56.5655,12280.0
2022-02-28 10:50:00,60.97,61.02,60.92,60.97,17898.0,56.5748,56.6212,56.5284,56.5748,17898.0
2022-02-28 10:55:00,60.98,61.14,60.98,61.14,30964.0,56.5841,56.7325,56.5841,56.7325,30964.0
2022-02-28 11:00:00,61.14,61.25,61.11,61.2,15384.0,56.7325,56.8346,56.7047,56.7882,15384.0
2022-02-28 11:05:00,61.22,61.25,61.14,61.16,17350.0,56.8068,56.8346,56.7325,56.7511,17350.0
2022-02-28 11:10:00,61.17,61.31,61.14,61.26,25895.0,56.7604,56.8903,56.7325,56.8439,25895.0
2022-02-28 11:15:00,61.27,61.4,61.27,61.36,16706.0,56.8532,56.9738,56.8532,56.9367,16706.0
2022-02-28 11:20:00,61.35,61.42,61.33,61.42,12116.0,56.9274,56.9923,56.9088,56.9923,12116.0
2022-02-28 11:25:00,61.41,61.52,61.39,61.47,17800.0,56.9831,57.0851,56.9645,57.0387,17800.0
2022-02-28 11:30:00,61.46,61.47,61.37,61.37,15305.0,57.0295,57.0387,56.946,56.946,15305.0
2022-02-28 11:35:00,61.37,61.42,61.23,61.35,10963.0,56.946,56.9923,56.816,56.9274,10963.0
2022-02-28 11:40:00,61.31,61.37,61.24,61.34,15239.0,56.8903,56.946,56.8253,56.9181,15239.0
2022-02-28 11:45:00,61.32,61.33,61.19,61.25,16357.0,56.8996,56.9088,56.7789,56.8346,16357.0
2022-02-28 11:50:00,61.26,61.31,61.21,61.31,9291.0,56.8439,56.8903,56.7975,56.8903,9291.0
2022-02-28 11:55:00,61.33,61.46,61.33,61.41,11721.0,56.9088,57.0295,56.9088,56.9831,11721.0
2022-02-28 12:00:00,61.4,61.45,61.38,61.4,10837.0,56.9738,57.0202,56.9552,56.9738,10837.0
2022-02-28 12:05:00,61.4,61.4,61.19,61.21,7269.0,56.9738,56.9738,56.7789,56.7975,7269.0
2022-02-28 12:10:00,61.2,61.22,61.14,61.15,8143.0,56.7882,56.8068,56.7325,56.7418,8143.0
2022-02-28 12:15:00,61.16,61.18,61.03,61.15,17864.0,56.7511,56.7696,56.6305,56.7418,17864.0
2022-02-28 12:20:00,61.15,61.19,61.08,61.08,7894.0,56.7418,56.7789,56.6769,56.6769,7894.0
2022-02-28 12:25:00,61.09,61.15,61.09,61.12,7734.0,56.6861,56.7418,56.6861,56.714,7734.0
2022-02-28 12:30:00,61.13,61.15,61.01,61.06,15990.0,56.7233,56.7418,56.6119,56.6583,15990.0
2022-02-28 12:35:00,61.06,61.09,61.0,61.01,8927.0,56.6583,56.6861,56.6026,56.6119,8927.0
2022-02-28 12:40:00,61.01,61.04,60.92,60.92,8954.0,56.6119,56.6397,56.5284,56.5284,8954.0
2022-02-28 12:45:00,60.92,60.98,60.9,60.98,13167.0,56.5284,56.5841,56.5098,56.5841,13167.0
2022-02-28 12:50:00,60.97,61.0,60.91,60.97,22085.0,56.5748,56.6026,56.5191,56.5748,22085.0
2022-02-28 12:55:00,60.97,60.98,60.91,60.93,6836.0,56.5748,56.5841,56.5191,56.5377,6836.0
2022-02-28 13:00:00,60.93,61.01,60.91,60.96,14459.0,56.5377,56.6119,56.5191,56.5655,14459.0
2022-02-28 13:05:00,60.96,61.07,60.95,61.04,16585.0,56.5655,56.6676,56.5562,56.6397,16585.0
2022-02-28 13:10:00,61.04,61.15,61.03,61.1,13657.0,56.6397,56.7418,56.6305,56.6954,13657.0
2022-02-28 13:15:00,61.09,61.1,60.92,60.94,24645.0,56.6861,56.6954,56.5284,56.5469,24645.0
2022-02-28 13:20:00,60.9,60.91,60.79,60.83,13523.0,56.5098,56.5191,56.4078,56.4449,13523.0
2022-02-28 13:25:00,60.86,60.97,60.82,60.91,17310.0,56.4727,56.5748,56.4356,56.5191,17310.0
2022-02-28 13:30:00,60.89,60.93,60.82,60.84,15155.0,56.5006,56.5377,56.4356,56.4542,15155.0
2022-02-28 13:35:00,60.86,60.9,60.79,60.86,16813.0,56.4727,56.5098,56.4078,56.4727,16813.0
2022-02-28 13:40:00,60.84,60.95,60.84,60.89,9578.0,56.4542,56.5562,56.4542,56.5006,9578.0
2022-02-28 13:45:00,60.89,60.89,60.75,60.86,9222.0,56.5006,56.5006,56.3706,56.4727,9222.0
2022-02-28 13:50:00,60.87,60.97,60.85,60.93,14484.0,56.482,56.5748,56.4634,56.5377,14484.0
2022-02-28 13:55:00,60.92,60.97,60.91,60.95,10243.0,56.5284,56.5748,56.5191,56.5562,10243.0
2022-02-28 14:00:00,60.91,60.91,60.64,60.66,23237.0,56.5191,56.5191,56.2686,56.2871,23237.0
2022-02-28 14:05:00,60.66,60.67,60.52,60.53,16600.0,56.2871,56.2964,56.1572,56.1665,16600.0
2022-02-28 14:10:00,60.52,60.54,60.43,60.54,12770.0,56.1572,56.1758,56.0737,56.1758,12770.0
2022-02-28 14:15:00,60.54,60.66,60.52,60.66,14780.0,56.1758,56.2871,56.1572,56.2871,14780.0
2022-02-28 14:20:00,60.65,60.66,60.54,60.55,16963.0,56.2779,56.2871,56.1758,56.1851,16963.0
2022-02-28 14:25:00,60.58,60.62,60.54,60.56,15474.0,56.2129,56.25,56.1758,56.1943,15474.0
2022-02-28 14:30:00,60.57,60.6,60.49,60.59,14011.0,56.2036,56.2315,56.1294,56.2222,14011.0
2022-02-28 14:35:00,60.61,60.73,60.61,60.68,16606.0,56.2407,56.3521,56.2407,56.3057,16606.0
2022-02-28 14:40:00,60.71,60.87,60.67,60.85,18220.0,56.3335,56.482,56.2964,56.4634,18220.0
2022-02-28 14:45:00,60.85,60.87,60.79,60.82,9718.0,56.4634,56.482,56.4078,56.4356,9718.0
2022-02-28 14:50:00,60.81,60.84,60.8,60.84,12104.0,56.4263,56.4542,56.417,56.4542,12104.0
2022-02-28 14:55:00,60.84,60.85,60.75,60.75,19342.0,56.4542,56.4634,56.3706,56.3706,19342.0
2022-02-28 15:00:00,60.73,60.82,60.73,60.79,15382.0,56.3521,56.4356,56.3521,56.4078,15382.0
2022-02-28 15:05:00,60.78,60.84,60.67,60.83,25997.0,56.3985,56.4542,56.2964,56.4449,25997.0
2022-02-28 15:10:00,60.82,60.82,60.7,60.76,15593.0,56.4356,56.4356,56.3243,56.3799,15593.0
2022-02-28 15:15:00,60.77,60.85,60.75,60.83,11571.0,56.3892,56.4634,56.3706,56.4449,11571.0
2022-02-28 15:20:00,60.84,60.95,60.83,60.89,17810.0,56.4542,56.5562,56.4449,56.5006,17810.0
2022-02-28 15:25:00,60.88,60.91,60.82,60.82,18207.0,56.4913,56.5191,56.4356,56.4356,18207.0
2022-02-28 15:30:00,60.81,60.81,60.66,60.67,33926.0,56.4263,56.4263,56.2871,56.2964,33926.0
2022-02-28 15:35:00,60.67,60.71,60.62,60.65,33446.0,56.2964,56.3335,56.25,56.2779,33446.0
2022-02-28 15:40:00,60.67,60.91,60.67,60.89,36213.0,56.2964,56.5191,56.2964,56.5006,36213.0
2022-02-28 15:45:00,60.89,61.05,60.89,60.99,61243.0,56.5006,56.649,56.5006,56.5933,61243.0
2022-02-28 15:50:00,61.0,61.11,60.92,60.98,67562.0,56.6026,56.7047,56.5284,56.5841,67562.0
2022-02-28 15:55:00,60.99,61.14,60.98,61.07,172220.0,56.5933,56.7325,56.5841,56.6676,172220.0
2022-03-01 09:30:00,60.53,60.78,60.49,60.63,108983.0,56.1665,56.3985,56.1294,56.2593,108983.0
2022-03-01 09:35:00,60.71,60.81,60.39,60.43,28501.0,56.3335,56.4263,56.0366,56.0737,28501.0
2022-03-01 09:40:00,60.44,60.47,60.17,60.24,25316.0,56.083,56.1108,55.8325,55.8974,25316.0
2022-03-01 09:45:00,60.28,60.32,60.08,60.19,32121.0,55.9345,55.9716,55.7489,55.851,32121.0
2022-03-01 09:50:00,60.23,60.23,59.61,59.61,43341.0,55.8881,55.8881,55.3128,55.3128,43341.0
2022-03-01 09:55:00,59.64,59.74,59.5,59.55,49327.0,55.3407,55.4335,55.2108,55.2572,49327.0
2022-03-01 10:00:00,59.55,59.73,59.46,59.53,49509.0,55.2572,55.4242,55.1736,55.2386,49509.0
2022-03-01 10:05:00,59.55,59.6,59.28,59.3,31509.0,55.2572,55.3035,55.0066,55.0252,31509.0
2022-03-01 10:10:00,59.28,59.31,59.15,59.16,37811.0,55.0066,55.0345,54.886,54.8953,37811.0
2022-03-01 10:15:00,59.15,59.22,59.08,59.21,34045.0,54.886,54.9509,54.821,54.9417,34045.0
2022-03-01 10:20:00,59.22,59.31,58.99,59.03,45553.0,54.9509,55.0345,54.7375,54.7746,45553.0
2022-03-01 10:25:00,59.03,59.1,58.94,59.06,31894.0,54.7746,54.8396,54.6911,54.8025,31894.0
2022-03-01 10:30:00,59.05,59.09,58.89,58.9,28950.0,54.7932,54.8303,54.6447,54.654,28950.0
2022-03-01 10:35:00,58.91,58.95,58.84,58.84,19130.0,54.6633,54.7004,54.5983,54.5983,19130.0
2022-03-01 10:40:00,58.83,58.85,58.73,58.81,31568.0,54.5891,54.6076,54.4963,54.5705,31568.0
2022-03-01 10:45:00,58.81,58.97,58.74,58.96,34859.0,54.5705,54.719,54.5055,54.7097,34859.0
2022-03-01 10:50:00,58.98,59.14,58.95,59.08,15953.0,54.7282,54.8767,54.7004,54.821,15953.0
2022-03-01 10:55:00,59.08,59.08,58.95,58.97,14250.0,54.821,54.821,54.7004,54.719,14250.0
2022-03-01 11:00:00,58.96,59.17,58.93,59.15,19209.0,54.7097,54.9045,54.6818,54.886,19209.0
2022-03-01 11:05:00,59.14,59.14,59.0,59.02,11515.0,54.8767,54.8767,54.7468,54.7654,11515.0
2022-03-01 11:10:00,59.04,59.13,59.02,59.11,8479.0,54.7839,54.8674,54.7654,54.8489,8479.0
2022-03-01 11:15:00,59.11,59.11,58.83,58.85,17891.0,54.8489,54.8489,54.5891,54.6076,17891.0
2022-03-01 11:20:00,58.84,58.96,58.84,58.95,10458.0,54.5983,54.7097,54.5983,54.7004,10458.0
2022-03-01 11:25:00,58.94,58.99,58.91,58.99,18141.0,54.6911,54.7375,54.6633,54.7375,18141.0
2022-03-01 11:30:00,59.0,59.0,58.78,58.8,16181.0,54.7468,54.7468,54.5427,54.5612,16181.0
2022-03-01 11:35:00,58.82,58.87,58.76,58.86,12149.0,54.5798,54.6262,54.5241,54.6169,12149.0
2022-03-01 11:40:00,58.87,58.93,58.78,58.8,17557.0,54.6262,54.6818,54.5427,54.5612,17557.0
2022-03-01 11:45:00,58.79,58.79,58.57,58.58,18239.0,54.5519,54.5519,54.3478,54.3571,18239.0
2022-03-01 11:50:00,58.63,58.71,58.56,58.66,10891.0,54.4035,54.4777,54.3385,54.4313,10891.0
2022-03-01 11:55:00,58.64,58.73,58.57,58.72,16818.0,54.4128,54.4963,54.3478,54.487,16818.0
2022-03-01 12:00:00,58.7,58.71,58.57,58.57,20419.0,54.4684,54.4777,54.3478,54.3478,20419.0
2022-03-01 12:05:00,58.61,58.64,58.52,58.54,13537.0,54.3849,54.4128,54.3014,54.32,13537.0
2022-03-01 12:10:00,58.53,58.67,58.45,58.66,15640.0,54.3107,54.4406,54.2364,54.4313,15640.0
2022-03-01 12:15:00,58.65,58.82,58.6,58.79,12466.0,54.422,54.5798,54.3756,54.5519,12466.0
2022-03-01 12:20:00,58.79,58.81,58.71,58.76,18238.0,54.5519,54.5705,54.4777,54.5241,18238.0
2022-03-01 12:25:00,58.76,58.86,58.75,58.83,9585.0,54.5241,54.6169,54.5148,54.5891,9585.0
2022-03-01 12:30:00,58.84,58.95,58.81,58.88,14773.0,54.5983,54.7004,54.5705,54.6355,14773.0
2022-03-01 12:35:00,58.89,58.89,58.78,58.79,16233.0,54.6447,54.6447,54.5427,54.5519,16233.0
2022-03-01 12:40:00,58.79,58.87,58.79,58.86,19036.0,54.5519,54.6262,54.5519,54.6169,19036.0
2022-03-01 12:45:00,58.86,58.86,58.76,58.84,15616.0,54.6169,54.6169,54.5241,54.5983,15616.0
2022-03-01 12:50:00,58.84,58.88,58.81,58.83,8644.0,54.5983,54.6355,54.5705,54.5891,8644.0
2022-03-01 12:55:00,58.86,58.93,58.79,58.92,14519.0,54.6169,54.6818,54.5519,54.6726,14519.0
2022-03-01 13:00:00,58.91,59.02,58.9,58.92,11490.0,54.6633,54.7654,54.654,54.6726,11490.0
2022-03-01 13:05:00,58.93,58.95,58.84,58.87,8228.0,54.6818,54.7004,54.5983,54.6262,8228.0
2022-03-01 13:10:00,58.87,58.88,58.75,58.8,13090.0,54.6262,54.6355,54.5148,54.5612,13090.0
2022-03-01 13:15:00,58.8,58.81,58.72,58.73,13887.0,54.5612,54.5705,54.487,54.4963,13887.0
2022-03-01 13:20:00,58.72,58.74,58.6,58.6,11949.0,54.487,54.5055,54.3756,54.3756,11949.0
2022-03-01 13:25:00,58.59,58.61,58.52,58.55,13186.0,54.3664,54.3849,54.3014,54.3292,13186.0
2022-03-01 13:30:00,58.55,58.57,58.44,58.52,13163.0,54.3292,54.3478,54.2272,54.3014,13163.0
2022-03-01 13:35:00,58.49,58.59,58.48,58.52,10266.0,54.2736,54.3664,54.2643,54.3014,10266.0
2022-03-01 13:40:00,58.51,58.56,58.47,58.52,31699.0,54.2921,54.3385,54.255,54.3014,31699.0
2022-03-01 13:45:00,58.5,58.58,58.38,58.47,58657.0,54.2828,54.3571,54.1715,54.255,58657.0
2022-03-01 13:50:00,58.48,58.55,58.44,58.5,10938.0,54.2643,54.3292,54.2272,54.2828,10938.0
2022-03-01 13:55:00,58.49,58.54,58.47,58.5,17262.0,54.2736,54.32,54.255,54.2828,17262.0
2022-03-01 14:00:00,58.48,58.48,58.35,58.45,29504.0,54.2643,54.2643,54.1437,54.2364,29504.0
2022-03-01 14:05:00,58.43,58.51,58.38,58.39,18316.0,54.2179,54.2921,54.1715,54.1808,18316.0
2022-03-01 14:10:00,58.38,58.41,58.35,58.36,36668.0,54.1715,54.1993,54.1437,54.1529,36668.0
2022-03-01 14:15:00,58.36,58.45,58.26,58.44,23974.0,54.1529,54.2364,54.0601,54.2272,23974.0
2022-03-01 14:20:00,58.48,58.67,58.44,58.65,18555.0,54.2643,54.4406,54.2272,54.422,18555.0
2022-03-01 14:25:00,58.65,58.79,58.65,58.77,15793.0,54.422,54.5519,54.422,54.5334,15793.0
2022-03-01 14:30:00,58.77,58.81,58.75,58.78,15837.0,54.5334,54.5705,54.5148,54.5427,15837.0
2022-03-01 14:35:00,58.8,58.96,58.79,58.94,15184.0,54.5612,54.7097,54.5519,54.6911,15184.0
2022-03-01 14:40:00,58.94,59.02,58.93,59.0,22058.0,54.6911,54.7654,54.6818,54.7468,22058.0
2022-03-01 14:45:00,58.99,59.03,58.89,58.89,10964.0,54.7375,54.7746,54.6447,54.6447,10964.0
2022-03-01 14:50:00,58.88,58.88,58.75,58.75,19889.0,54.6355,54.6355,54.5148,54.5148,19889.0
2022-03-01 14:55:00,58.76,58.82,58.72,58.76,16499.0,54.5241,54.5798,54.487,54.5241,16499.0
2022-03-01 15:00:00,58.76,58.94,58.72,58.94,19485.0,54.5241,54.6911,54.487,54.6911,19485.0
2022-03-01 15:05:00,58.98,59.07,58.87,58.89,34509.0,54.7282,54.8118,54.6262,54.6447,34509.0
2022-03-01 15:10:00,58.9,58.91,58.78,58.86,17145.0,54.654,54.6633,54.5427,54.6169,17145.0
2022-03-01 15:15:00,58.84,58.86,58.64,58.66,21280.0,54.5983,54.6169,54.4128,54.4313,21280.0
2022-03-01 15:20:00,58.67,58.75,58.65,58.74,18068.0,54.4406,54.5148,54.422,54.5055,18068.0
2022-03-01 15:25:00,58.75,58.78,58.69,58.7,29370.0,54.5148,54.5427,54.4591,54.4684,29370.0
2022-03-01 15:30:00,58.66,58.74,58.57,58.72,29017.0,54.4313,54.5055,54.3478,54.487,29017.0
2022-03-01 15:35:00,58.71,58.72,58.62,58.65,36674.0,54.4777,54.487,54.3942,54.422,36674.0
2022-03-01 15:40:00,58.65,58.76,58.57,58.58,35330.0,54.422,54.5241,54.3478,54.3571,35330.0
2022-03-01 15:45:00,58.56,58.62,58.44,58.44,42502.0,54.3385,54.3942,54.2272,54.2272,42502.0
2022-03-01 15:50:00,58.43,58.57,58.31,58.55,74634.0,54.2179,54.3478,54.1065,54.3292,74634.0
2022-03-01 15:55:00,58.55,58.61,58.46,58.48,337723.0,54.3292,54.3849,54.2457,54.2643,337723.0
2022-03-02 09:30:00,59.08,59.5,58.6,59.42,77120.0,54.821,55.2108,54.3756,55.1365,77120.0
2022-03-02 09:35:00,59.38,59.47,59.23,59.23,38714.0,55.0994,55.1829,54.9602,54.9602,38714.0
2022-03-02 09:40:00,59.26,59.42,59.13,59.28,28938.0,54.9881,55.1365,54.8674,55.0066,28938.0
2022-03-02 09:45:00,59.3,59.45,59.23,59.34,34228.0,55.0252,55.1644,54.9602,55.0623,34228.0
2022-03-02 09:50:00,59.33,59.38,59.27,59.29,21593.0,55.053,55.0994,54.9973,55.0159,21593.0
2022-03-02 09:55:00,59.35,59.44,59.22,59.3,28986.0,55.0716,55.1551,54.9509,55.0252,28986.0
2022-03-02 10:00:00,59.32,59.42,59.32,59.4,28936.0,55.0437,55.1365,55.0437,55.118,28936.0
2022-03-02 10:05:00,59.41,59.41,59.13,59.19,25797.0,55.1272,55.1272,54.8674,54.9231,25797.0
2022-03-02 10:10:00,59.2,59.31,59.16,59.23,22442.0,54.9324,55.0345,54.8953,54.9602,22442.0
2022-03-02 10:15:00,59.21,59.36,59.17,59.36,27382.0,54.9417,55.0808,54.9045,55.0808,27382.0
2022-03-02 10:20:00,59.37,59.43,59.34,59.39,16624.0,55.0901,55.1458,55.0623,55.1087,16624.0
2022-03-02 10:25:00,59.37,59.66,59.3,59.53,37754.0,55.0901,55.3592,55.0252,55.2386,37754.0
2022-03-02 10:30:00,59.5,59.55,59.28,59.49,20270.0,55.2108,55.2572,55.0066,55.2015,20270.0
2022-03-02 10:35:00,59.48,59.67,59.45,59.6,13322.0,55.1922,55.3685,55.1644,55.3035,13322.0
2022-03-02 10:40:00,59.6,59.69,59.57,59.67,8188.0,55.3035,55.3871,55.2757,55.3685,8188.0
2022-03-02 10:45:00,59.67,59.68,59.56,59.65,23825.0,55.3685,55.3778,55.2664,55.3499,23825.0
2022-03-02 10:50:00,59.65,59.67,59.49,59.51,16699.0,55.3499,55.3685,55.2015,55.22,16699.0
2022-03-02 10:55:00,59.52,59.71,59.52,59.7,17010.0,55.2293,55.4056,55.2293,55.3963,17010.0
2022-03-02 11:00:00,59.71,59.94,59.66,59.87,33455.0,55.4056,55.619,55.3592,55.5541,33455.0
2022-03-02 11:05:00,59.88,59.91,59.79,59.89,22206.0,55.5634,55.5912,55.4799,55.5726,22206.0
2022-03-02 11:10:00,59.89,59.9,59.81,59.84,12689.0,55.5726,55.5819,55.4984,55.5262,12689.0
2022-03-02 11:15:00,59.85,59.88,59.77,59.77,22769.0,55.5355,55.5634,55.4613,55.4613,22769.0
2022-03-02 11:20:00,59.78,59.85,59.77,59.81,12873.0,55.4706,55.5355,55.4613,55.4984,12873.0
2022-03-02 11:25:00,59.83,59.95,59.81,59.89,16318.0,55.517,55.6283,55.4984,55.5726,16318.0
2022-03-02 11:30:00,59.95,60.17,59.95,60.05,16149.0,55.6283,55.8325,55.6283,55.7211,16149.0
2022-03-02 11:35:00,60.04,60.04,59.86,59.99,8676.0,55.7118,55.7118,55.5448,55.6654,8676.0
2022-03-02 11:40:00,60.0,60.05,59.82,59.82,10806.0,55.6747,55.7211,55.5077,55.5077,10806.0
2022-03-02 11:45:00,59.84,59.93,59.84,59.87,8224.0,55.5262,55.6098,55.5262,55.5541,8224.0
2022-03-02 11:50:00,59.86,59.96,59.84,59.92,16333.0,55.5448,55.6376,55.5262,55.6005,16333.0
2022-03-02 11:55:00,59.92,60.0,59.91,59.92,15561.0,55.6005,55.6747,55.5912,55.6005,15561.0
2022-03-02 12:00:00,59.91,59.95,59.9,59.94,20166.0,55.5912,55.6283,55.5819,55.619,20166.0
2022-03-02 12:05:00,59.94,59.94,59.83,59.91,10901.0,55.619,55.619,55.517,55.5912,10901.0
2022-03-02 12:10:00,59.92,59.97,59.85,59.85,12339.0,55.6005,55.6469,55.5355,55.5355,12339.0
2022-03-02 12:15:00,59.8,59.89,59.8,59.88,8706.0,55.4891,55.5726,55.4891,55.5634,8706.0
2022-03-02 12:20:00,59.87,59.91,59.86,59.88,9308.0,55.5541,55.5912,55.5448,55.5634,9308.0
2022-03-02 12:25:00,59.87,60.02,59.79,60.0,13716.0,55.5541,55.6933,55.4799,55.6747,13716.0
2022-03-02 12:30:00,59.99,60.07,59.99,60.05,16774.0,55.6654,55.7397,55.6654,55.7211,16774.0
2022-03-02 12:35:00,60.04,60.13,60.03,60.11,18619.0,55.7118,55.7953,55.7025,55.7768,18619.0
2022-03-02 12:40:00,60.11,60.12,60.05,60.11,9833.0,55.7768,55.7861,55.7211,55.7768,9833.0
2022-03-02 12:45:00,60.1,60.13,60.05,60.13,15096.0,55.7675,55.7953,55.7211,55.7953,15096.0
2022-03-02 12:50:00,60.11,60.18,60.06,60.18,4229.0,55.7768,55.8417,55.7304,55.8417,4229.0
2022-03-02 12:55:00,60.17,60.24,60.15,60.23,17772.0,55.8325,55.8974,55.8139,55.8881,17772.0
2022-03-02 13:00:00,60.25,60.36,60.25,60.35,11086.0,55.9067,56.0088,55.9067,55.9995,11086.0
2022-03-02 13:05:00,60.35,60.36,60.29,60.32,14379.0,55.9995,56.0088,55.9438,55.9716,14379.0
2022-03-02 13:10:00,60.32,60.34,60.24,60.25,9422.0,55.9716,55.9902,55.8974,55.9067,9422.0
2022-03-02 13:15:00,60.25,60.27,60.19,60.19,7539.0,55.9067,55.9252,55.851,55.851,7539.0
2022-03-02 13:20:00,60.19,60.24,60.16,60.16,6772.0,55.851,55.8974,55.8232,55.8232,6772.0
2022-03-02 13:25:00,60.15,60.23,60.14,60.21,15121.0,55.8139,55.8881,55.8046,55.8696,15121.0
2022-03-02 13:30:00,60.21,60.36,60.21,60.33,18921.0,55.8696,56.0088,55.8696,55.9809,18921.0
2022-03-02 13:35:00,60.32,60.32,60.29,60.32,4491.0,55.9716,55.9716,55.9438,55.9716,4491.0
2022-03-02 13:40:00,60.33,60.35,60.26,60.33,14805.0,55.9809,55.9995,55.916,55.9809,14805.0
2022-03-02 13:45:00,60.33,60.36,60.3,60.34,19448.0,55.9809,56.0088,55.9531,55.9902,19448.0
2022-03-02 13:50:00,60.36,60.39,60.34,60.36,21623.0,56.0088,56.0366,55.9902,56.0088,21623.0
2022-03-02 13:55:00,60.36,60.37,60.3,60.32,13304.0,56.0088,56.018,55.9531,55.9716,13304.0
2022-03-02 14:00:00,60.33,60.39,60.28,60.39,14253.0,55.9809,56.0366,55.9345,56.0366,14253.0
2022-03-02 14:05:00,60.39,60.45,60.38,60.41,21599.0,56.0366,56.0923,56.0273,56.0552,21599.0
2022-03-02 14:10:00,60.42,60.46,60.37,60.37,7001.0,56.0644,56.1016,56.018,56.018,7001.0
2022-03-02 14:15:00,60.37,60.4,60.35,60.37,8896.0,56.018,56.0459,55.9995,56.018,8896.0
2022-03-02 14:20:00,60.38,60.39,60.29,60.34,19595.0,56.0273,56.0366,55.9438,55.9902,19595.0
2022-03-02 14:25:00,60.34,60.34,60.27,60.34,25616.0,55.9902,55.9902,55.9252,55.9902,25616.0
2022-03-02 14:30:00,60.34,60.35,60.29,60.35,18084.0,55.9902,55.9995,55.9438,55.9995,18084.0
2022-03-02 14:35:00,60.35,60.36,60.32,60.34,12560.0,55.9995,56.0088,55.9716,55.9902,12560.0
2022-03-02 14:40:00,60.34,60.39,60.33,60.39,9184.0,55.9902,56.0366,55.9809,56.0366,9184.0
2022-03-02 14:45:00,60.38,60.38,60.26,60.3,14244.0,56.0273,56.0273,55.916,55.9531,14244.0
2022-03-02 14:50:00,60.3,60.37,60.13,60.15,16777.0,55.9531,56.018,55.7953,55.8139,16777.0
2022-03-02 14:55:00,60.16,60.21,60.1,60.13,16718.0,55.8232,55.8696,55.7675,55.7953,16718.0
2022-03-02 15:00:00,60.14,60.25,60.1,60.21,20986.0,55.8046,55.9067,55.7675,55.8696,20986.0
2022-03-02 15:05:00,60.2,60.21,60.08,60.09,19390.0,55.8603,55.8696,55.7489,55.7582,19390.0
2022-03-02 15:10:00,60.1,60.13,60.06,60.09,20599.0,55.7675,55.7953,55.7304,55.7582,20599.0
2022-03-02 15:15:00,60.08,60.2,60.02,60.19,27488.0,55.7489,55.8603,55.6933,55.851,27488.0
2022-03-02 15:20:00,60.19,60.22,60.1,60.19,26985.0,55.851,55.8789,55.7675,55.851,26985.0
2022-03-02 15:25:00,60.2,60.24,60.16,60.21,12031.0,55.8603,55.8974,55.8232,55.8696,12031.0
2022-03-02 15:30:00,60.21,60.22,60.17,60.2,21170.0,55.8696,55.8789,55.8325,55.8603,21170.0
2022-03-02 15:35:00,60.2,60.23,60.17,60.17,18731.0,55.8603,55.8881,55.8325,55.8325,18731.0
2022-03-02 15:40:00,60.16,60.21,60.11,60.14,36167.0,55.8232,55.8696,55.7768,55.8046,36167.0
2022-03-02 15:45:00,60.14,60.24,60.14,60.21,54265.0,55.8046,55.8974,55.8046,55.8696,54265.0
2022-03-02 15:50:00,60.21,60.3,60.16,60.16,63236.0,55.8696,55.9531,55.8232,55.8232,63236.0
2022-03-02 15:55:00,60.14,60.15,60.02,60.14,316989.0,55.8046,55.8139,55.6933,55.8046,316989.0
2022-03-03 09:30:00,60.38,60.69,60.2,60.37,50783.0,56.0273,56.315,55.8603,56.018,50783.0
2022-03-03 09:35:00,60.36,60.5,60.31,60.39,21835.0,56.0088,56.1387,55.9624,56.0366,21835.0
2022-03-03 09:40:00,60.45,60.59,60.44,60.56,18740.0,56.0923,56.2222,56.083,56.1943,18740.0
2022-03-03 09:45:00,60.54,60.65,60.38,60.46,14081.0,56.1758,56.2779,56.0273,56.1016,14081.0
2022-03-03 09:50:00,60.5,60.54,60.4,60.46,6120.0,56.1387,56.1758,56.0459,56.1016,6120.0
2022-03-03 09:55:00,60.47,60.75,60.46,60.72,23947.0,56.1108,56.3706,56.1016,56.3428,23947.0
2022-03-03 10:00:00,60.69,60.79,60.65,60.66,31984.0,56.315,56.4078,56.2779,56.2871,31984.0
2022-03-03 10:05:00,60.66,60.79,60.63,60.73,104331.0,56.2871,56.4078,56.2593,56.3521,104331.0
2022-03-03 10:10:00,60.73,60.88,60.69,60.85,25343.0,56.3521,56.4913,56.315,56.4634,25343.0
2022-03-03 10:15:00,60.86,60.92,60.75,60.9,14812.0,56.4727,56.5284,56.3706,56.5098,14812.0
2022-03-03 10:20:00,60.91,60.91,60.73,60.78,12107.0,56.5191,56.5191,56.3521,56.3985,12107.0
2022-03-03 10:25:00,60.77,60.87,60.76,60.84,16553.0,56.3892,56.482,56.3799,56.4542,16553.0
2022-03-03 10:30:00,60.84,60.88,60.74,60.76,13199.0,56.4542,56.4913,56.3614,56.3799,13199.0
2022-03-03 10:35:00,60.74,60.79,60.65,60.71,39444.0,56.3614,56.4078,56.2779,56.3335,39444.0
2022-03-03 10:40:00,60.73,60.76,60.59,60.61,25246.0,56.3521,56.3799,56.2222,56.2407,25246.0
2022-03-03 10:45:00,60.61,60.65,60.53,60.58,21086.0,56.2407,56.2779,56.1665,56.2129,21086.0
2022-03-03 10:50:00,60.56,60.58,60.49,60.5,20341.0,56.1943,56.2129,56.1294,56.1387,20341.0
2022-03-03 10:55:00,60.5,60.54,60.47,60.5,46431.0,56.1387,56.1758,56.1108,56.1387,46431.0
2022-03-03 11:00:00,60.51,60.54,60.39,60.45,31246.0,56.1479,56.1758,56.0366,56.0923,31246.0
2022-03-03 11:05:00,60.45,60.5,60.4,60.41,18114.0,56.0923,56.1387,56.0459,56.0552,18114.0
2022-03-03 11:10:00,60.42,60.42,60.28,60.29,10534.0,56.0644,56.0644,55.9345,55.9438,10534.0
2022-03-03 11:15:00,60.27,60.39,60.24,60.39,11874.0,55.9252,56.0366,55.8974,56.0366,11874.0
2022-03-03 11:20:00,60.43,60.53,60.43,60.49,13616.0,56.0737,56.1665,56.0737,56.1294,13616.0
2022-03-03 11:25:00,60.49,60.57,60.47,60.53,13421.0,56.1294,56.2036,56.1108,56.1665,13421.0
2022-03-03 11:30:00,60.53,60.57,60.5,60.56,11903.0,56.1665,56.2036,56.1387,56.1943,11903.0
2022-03-03 11:35:00,60.57,60.57,60.44,60.51,29359.0,56.2036,56.2036,56.083,56.1479,29359.0
2022-03-03 11:40:00,60.52,60.64,60.52,60.62,23445.0,56.1572,56.2686,56.1572,56.25,23445.0
2022-03-03 11:45:00,60.6,60.62,60.52,60.52,11936.0,56.2315,56.25,56.1572,56.1572,11936.0
2022-03-03 11:50:00,60.53,60.58,60.49,60.57,20146.0,56.1665,56.2129,56.1294,56.2036,20146.0
2022-03-03 11:55:00,60.6,60.67,60.49,60.57,25713.0,56.2315,56.2964,56.1294,56.2036,25713.0
2022-03-03 12:00:00,60.58,60.63,60.55,60.62,9636.0,56.2129,56.2593,56.1851,56.25,9636.0
2022-03-03 12:05:00,60.62,60.73,60.6,60.72,8443.0,56.25,56.3521,56.2315,56.3428,8443.0
2022-03-03 12:10:00,60.73,60.78,60.7,60.7,10440.0,56.3521,56.3985,56.3243,56.3243,10440.0
2022-03-03 12:15:00,60.71,60.73,60.67,60.68,11036.0,56.3335,56.3521,56.2964,56.3057,11036.0
2022-03-03 12:20:00,60.67,60.7,60.63,60.63,7750.0,56.2964,56.3243,56.2593,56.2593,7750.0
2022-03-03 12:25:00,60.64,60.65,60.53,60.56,11669.0,56.2686,56.2779,56.1665,56.1943,11669.0
2022-03-03 12:30:00,60.6,60.96,60.57,60.86,65013.0,56.2315,56.5655,56.2036,56.4727,65013.0
2022-03-03 12:35:00,60.85,60.89,60.78,60.81,13948.0,56.4634,56.5006,56.3985,56.4263,13948.0
2022-03-03 12:40:00,60.79,60.87,60.78,60.87,7897.0,56.4078,56.482,56.3985,56.482,7897.0
2022-03-03 12:45:00,60.89,60.92,60.8,60.89,19299.0,56.5006,56.5284,56.417,56.5006,19299.0
2022-03-03 12:50:00,60.89,60.9,60.79,60.8,24163.0,56.5006,56.5098,56.4078,56.417,24163.0
2022-03-03 12:55:00,60.81,60.95,60.81,60.94,8782.0,56.4263,56.5562,56.4263,56.5469,8782.0
2022-03-03 13:00:00,60.94,61.02,60.87,61.02,13161.0,56.5469,56.6212,56.482,56.6212,13161.0
2022-03-03 13:05:00,61.01,61.07,60.94,60.98,14559.0,56.6119,56.6676,56.5469,56.5841,14559.0
2022-03-03 13:10:00,60.97,61.02,60.95,61.01,9769.0,56.5748,56.6212,56.5562,56.6119,9769.0
2022-03-03 13:15:00,61.02,61.08,61.0,61.05,14725.0,56.6212,56.6769,56.6026,56.649,14725.0
2022-03-03 13:20:00,61.04,61.1,61.02,61.1,7350.0,56.6397,56.6954,56.6212,56.6954,7350.0
2022-03-03 13:25:00,61.1,61.19,61.07,61.18,18491.0,56.6954,56.7789,56.6676,56.7696,18491.0
2022-03-03 13:30:00,61.16,61.16,60.98,61.02,13182.0,56.7511,56.7511,56.5841,56.6212,13182.0
2022-03-03 13:35:00,61.03,61.12,61.01,61.1,12109.0,56.6305,56.714,56.6119,56.6954,12109.0
2022-03-03 13:40:00,61.1,61.1,61.01,61.04,29164.0,56.6954,56.6954,56.6119,56.6397,29164.0
2022-03-03 13:45:00,61.03,61.04,60.96,61.02,11003.0,56.6305,56.6397,56.5655,56.6212,11003.0
2022-03-03 13:50:00,61.05,61.06,61.03,61.04,12863.0,56.649,56.6583,56.6305,56.6397,12863.0
2022-03-03 13:55:00,61.06,61.08,61.03,61.04,9986.0,56.6583,56.6769,56.6305,56.6397,9986.0
2022-03-03 14:00:00,61.04,61.13,61.03,61.11,16012.0,56.6397,56.7233,56.6305,56.7047,16012.0
2022-03-03 14:05:00,61.11,61.2,61.1,61.13,32494.0,56.7047,56.7882,56.6954,56.7233,32494.0
2022-03-03 14:10:00,61.14,61.27,61.1,61.25,16610.0,56.7325,56.8532,56.6954,56.8346,16610.0
2022-03-03 14:15:00,61.23,61.29,61.21,61.24,11857.0,56.816,56.8717,56.7975,56.8253,11857.0
2022-03-03 14:20:00,61.24,61.24,61.16,61.18,8061.0,56.8253,56.8253,56.7511,56.7696,8061.0
2022-03-03 14:25:00,61.18,61.23,61.17,61.2,30612.0,56.7696,56.816,56.7604,56.7882,30612.0
2022-03-03 14:30:00,61.2,61.2,61.14,61.16,9958.0,56.7882,56.7882,56.7325,56.7511,9958.0
2022-03-03 14:35:00,61.16,61.18,61.11,61.12,20774.0,56.7511,56.7696,56.7047,56.714,20774.0
2022-03-03 14:40:00,61.12,61.14,61.04,61.06,12543.0,56.714,56.7325,56.6397,56.6583,12543.0
2022-03-03 14:45:00,61.06,61.06,60.97,60.98,15979.0,56.6583,56.6583,56.5748,56.5841,15979.0
2022-03-03 14:50:00,60.99,61.01,60.93,60.99,17612.0,56.5933,56.6119,56.5377,56.5933,17612.0
2022-03-03 14:55:00,60.99,61.0,60.93,60.98,14561.0,56.5933,56.6026,56.5377,56.5841,14561.0
2022-03-03 15:00:00,60.97,60.97,60.78,60.79,18540.0,56.5748,56.5748,56.3985,56.4078,18540.0
2022-03-03 15:05:00,60.8,60.86,60.78,60.82,17297.0,56.417,56.4727,56.3985,56.4356,17297.0
2022-03-03 15:10:00,60.81,60.86,60.77,60.84,18771.0,56.4263,56.4727,56.3892,56.4542,18771.0
2022-03-03 15:15:00,60.84,60.98,60.83,60.97,26837.0,56.4542,56.5841,56.4449,56.5748,26837.0
2022-03-03 15:20:00,60.96,60.99,60.89,60.98,20667.0,56.5655,56.5933,56.5006,56.5841,20667.0
2022-03-03 15:25:00,61.0,61.1,60.99,61.09,12224.0,56.6026,56.6954,56.5933,56.6861,12224.0
2022-03-03 15:30:00,61.08,61.09,60.98,60.98,21534.0,56.6769,56.6861,56.5841,56.5841,21534.0
2022-03-03 15:35:00,60.99,61.07,60.95,61.07,89567.0,56.5933,56.6676,56.5562,56.6676,89567.0
2022-03-03 15:40:00,61.06,61.06,60.91,60.93,39045.0,56.6583,56.6583,56.5191,56.5377,39045.0
2022-03-03 15:45:00,60.92,61.02,60.88,60.99,53992.0,56.5284,56.6212,56.4913,56.5933,53992.0
2022-03-03 15:50:00,61.0,61.12,60.92,60.98,58567.0,56.6026,56.714,56.5284,56.5841,58567.0
2022-03-03 15:55:00,60.98,61.17,60.91,61.16,278325.0,56.5841,56.7604,56.5191,56.7511,278325.0
2022-03-04 09:30:00,59.93,60.6,59.75,59.87,128274.0,55.6098,56.2315,55.4427,55.5541,128274.0
2022-03-04 09:35:00,59.87,60.09,59.86,59.9,10178.0,55.5541,55.7582,55.5448,55.5819,10178.0
2022-03-04 09:40:00,59.9,59.99,59.82,59.97,14614.0,55.5819,55.6654,55.5077,55.6469,14614.0
2022-03-04 09:45:00,59.97,60.0,59.67,59.67,20364.0,55.6469,55.6747,55.3685,55.3685,20364.0
2022-03-04 09:50:00,59.66,59.79,59.63,59.7,42861.0,55.3592,55.4799,55.3314,55.3963,42861.0
2022-03-04 09:55:00,59.69,59.94,59.63,59.92,23110.0,55.3871,55.619,55.3314,55.6005,23110.0
2022-03-04 10:00:00,59.91,60.03,59.88,59.89,15996.0,55.5912,55.7025,55.5634,55.5726,15996.0
2022-03-04 10:05:00,59.87,59.92,59.64,59.66,19128.0,55.5541,55.6005,55.3407,55.3592,19128.0
2022-03-04 10:10:00,59.67,59.72,59.55,59.55,14255.0,55.3685,55.4149,55.2572,55.2572,14255.0
2022-03-04 10:15:00,59.53,59.72,59.5,59.65,30543.0,55.2386,55.4149,55.2108,55.3499,30543.0
2022-03-04 10:20:00,59.68,59.74,59.66,59.66,10023.0,55.3778,55.4335,55.3592,55.3592,10023.0
2022-03-04 10:25:00,59.65,59.8,59.62,59.8,18470.0,55.3499,55.4891,55.3221,55.4891,18470.0
2022-03-04 10:30:00,59.82,59.82,59.71,59.75,5682.0,55.5077,55.5077,55.4056,55.4427,5682.0
2022-03-04 10:35:00,59.76,59.93,59.76,59.87,11254.0,55.452,55.6098,55.452,55.5541,11254.0
2022-03-04 10:40:00,59.85,59.85,59.63,59.65,17182.0,55.5355,55.5355,55.3314,55.3499,17182.0
2022-03-04 10:45:00,59.64,59.77,59.61,59.72,10439.0,55.3407,55.4613,55.3128,55.4149,10439.0
2022-03-04 10:50:00,59.7,59.76,59.69,59.71,15583.0,55.3963,55.452,55.3871,55.4056,15583.0
2022-03-04 10:55:00,59.68,59.76,59.68,59.74,8964.0,55.3778,55.452,55.3778,55.4335,8964.0
2022-03-04 11:00:00,59.73,59.83,59.73,59.79,8728.0,55.4242,55.517,55.4242,55.4799,8728.0
2022-03-04 11:05:00,59.79,59.83,59.73,59.81,7187.0,55.4799,55.517,55.4242,55.4984,7187.0
2022-03-04 11:10:00,59.82,59.82,59.76,59.82,7770.0,55.5077,55.5077,55.452,55.5077,7770.0
2022-03-04 11:15:00,59.83,59.98,59.83,59.94,12481.0,55.517,55.6562,55.517,55.619,12481.0
2022-03-04 11:20:00,59.89,59.94,59.84,59.94,4249.0,55.5726,55.619,55.5262,55.619,4249.0
2022-03-04 11:25:00,59.93,59.94,59.86,59.87,10053.0,55.6098,55.619,55.5448,55.5541,10053.0
2022-03-04 11:30:00,59.86,59.91,59.79,59.87,15974.0,55.5448,55.5912,55.4799,55.5541,15974.0
2022-03-04 11:35:00,59.86,59.96,59.73,59.93,10500.0,55.5448,55.6376,55.4242,55.6098,10500.0
2022-03-04 11:40:00,59.92,59.98,59.89,59.9,11836.0,55.6005,55.6562,55.5726,55.5819,11836.0
2022-03-04 11:45:00,59.91,59.96,59.87,59.92,6867.0,55.5912,55.6376,55.5541,55.6005,6867.0
2022-03-04 11:50:00,59.92,59.92,59.74,59.79,11967.0,55.6005,55.6005,55.4335,55.4799,11967.0
2022-03-04 11:55:00,59.79,59.81,59.73,59.76,11170.0,55.4799,55.4984,55.4242,55.452,11170.0
2022-03-04 12:00:00,59.76,59.76,59.7,59.76,10240.0,55.452,55.452,55.3963,55.452,10240.0
2022-03-04 12:05:00,59.77,59.85,59.7,59.82,13106.0,55.4613,55.5355,55.3963,55.5077,13106.0
2022-03-04 12:10:00,59.83,59.99,59.83,59.91,16493.0,55.517,55.6654,55.517,55.5912,16493.0
2022-03-04 12:15:00,59.91,60.08,59.91,60.04,16817.0,55.5912,55.7489,55.5912,55.7118,16817.0
2022-03-04 12:20:00,60.01,60.03,59.9,59.92,14412.0,55.684,55.7025,55.5819,55.6005,14412.0
2022-03-04 12:25:00,59.89,60.04,59.87,60.0,11850.0,55.5726,55.7118,55.5541,55.6747,11850.0
2022-03-04 12:30:00,59.98,60.02,59.96,60.0,14606.0,55.6562,55.6933,55.6376,55.6747,14606.0
2022-03-04 12:35:00,60.01,60.1,60.0,60.06,9841.0,55.684,55.7675,55.6747,55.7304,9841.0
2022-03-04 12:40:00,60.08,60.08,60.0,60.03,11878.0,55.7489,55.7489,55.6747,55.7025,11878.0
2022-03-04 12:45:00,60.02,60.13,60.02,60.13,8522.0,55.6933,55.7953,55.6933,55.7953,8522.0
2022-03-04 12:50:00,60.16,60.16,60.09,60.12,13453.0,55.8232,55.8232,55.7582,55.7861,13453.0
2022-03-04 12:55:00,60.14,60.21,60.13,60.17,11649.0,55.8046,55.8696,55.7953,55.8325,11649.0
2022-03-04 13:00:00,60.18,60.24,60.18,60.23,11466.0,55.8417,55.8974,55.8417,55.8881,11466.0
2022-03-04 13:05:00,60.24,60.3,60.24,60.27,30237.0,55.8974,55.9531,55.8974,55.9252,30237.0
2022-03-04 13:10:00,60.27,60.29,60.24,60.25,9404.0,55.9252,55.9438,55.8974,55.9067,9404.0
2022-03-04 13:15:00,60.24,60.26,60.14,60.17,12873.0,55.8974,55.916,55.8046,55.8325,12873.0
2022-03-04 13:20:00,60.17,60.21,60.1,60.11,14561.0,55.8325,55.8696,55.7675,55.7768,14561.0
2022-03-04 13:25:00,60.12,60.14,60.1,60.13,9777.0,55.7861,55.8046,55.7675,55.7953,9777.0
2022-03-04 13:30:00,60.12,60.16,60.11,60.14,14607.0,55.7861,55.8232,55.7768,55.8046,14607.0
2022-03-04 13:35:00,60.14,60.17,60.12,60.16,15019.0,55.8046,55.8325,55.7861,55.8232,15019.0
2022-03-04 13:40:00,60.15,60.16,59.98,60.02,13763.0,55.8139,55.8232,55.6562,55.6933,13763.0
2022-03-04 13:45:00,60.01,60.01,59.96,59.98,13674.0,55.684,55.684,55.6376,55.6562,13674.0
2022-03-04 13:50:00,59.98,60.0,59.92,59.93,11773.0,55.6562,55.6747,55.6005,55.6098,11773.0
2022-03-04 13:55:00,59.93,59.93,59.76,59.79,11546.0,55.6098,55.6098,55.452,55.4799,11546.0
2022-03-04 14:00:00,59.79,59.85,59.66,59.73,15938.0,55.4799,55.5355,55.3592,55.4242,15938.0
2022-03-04 14:05:00,59.75,59.79,59.74,59.77,14727.0,55.4427,55.4799,55.4335,55.4613,14727.0
2022-03-04 14:10:00,59.76,59.76,59.67,59.7,13507.0,55.452,55.452,55.3685,55.3963,13507.0
2022-03-04 14:15:00,59.71,59.73,59.65,59.71,16743.0,55.4056,55.4242,55.3499,55.4056,16743.0
2022-03-04 14:20:00,59.7,59.89,59.7,59.89,20548.0,55.3963,55.5726,55.3963,55.5726,20548.0
2022-03-04 14:25:00,59.89,59.98,59.82,59.85,14964.0,55.5726,55.6562,55.5077,55.5355,14964.0
2022-03-04 14:30:00,59.84,59.85,59.76,59.81,28913.0,55.5262,55.5355,55.452,55.4984,28913.0
2022-03-04 14:35:00,59.81,59.81,59.73,59.77,15598.0,55.4984,55.4984,55.4242,55.4613,15598.0
2022-03-04 14:40:00,59.77,59.77,59.59,59.6,12494.0,55.4613,55.4613,55.2943,55.3035,12494.0
2022-03-04 14:45:00,59.6,59.62,59.53,59.55,20486.0,55.3035,55.3221,55.2386,55.2572,20486.0
2022-03-04 14:50:00,59.55,59.63,59.53,59.56,19779.0,55.2572,55.3314,55.2386,55.2664,19779.0
2022-03-04 14:55:00,59.57,59.65,59.48,59.5,16982.0,55.2757,55.3499,55.1922,55.2108,16982.0
2022-03-04 15:00:00,59.5,59.61,59.48,59.58,35364.0,55.2108,55.3128,55.1922,55.285,35364.0
2022-03-04 15:05:00,59.59,59.65,59.56,59.62,17408.0,55.2943,55.3499,55.2664,55.3221,17408.0
2022-03-04 15:10:00,59.61,59.65,59.51,59.51,19886.0,55.3128,55.3499,55.22,55.22,19886.0
2022-03-04 15:15:00,59.51,59.62,59.51,59.54,17102.0,55.22,55.3221,55.22,55.2479,17102.0
2022-03-04 15:20:00,59.55,59.66,59.5,59.63,23853.0,55.2572,55.3592,55.2108,55.3314,23853.0
2022-03-04 15:25:00,59.62,59.78,59.62,59.73,20621.0,55.3221,55.4706,55.3221,55.4242,20621.0
2022-03-04 15:30:00,59.72,59.76,59.66,59.74,25496.0,55.4149,55.452,55.3592,55.4335,25496.0
2022-03-04 15:35:00,59.75,59.78,59.62,59.71,27828.0,55.4427,55.4706,55.3221,55.4056,27828.0
2022-03-04 15:40:00,59.72,59.82,59.68,59.77,40313.0,55.4149,55.5077,55.3778,55.4613,40313.0
2022-03-04 15:45:00,59.76,59.84,59.63,59.67,73485.0,55.452,55.5262,55.3314,55.3685,73485.0
2022-03-04 15:50:00,59.65,59.92,59.61,59.91,79814.0,55.3499,55.6005,55.3128,55.5912,79814.0
2022-03-04 15:55:00,59.91,60.12,59.91,60.1,204246.0,55.5912,55.7861,55.5912,55.7675,204246.0
2022-03-07 09:30:00,59.37,59.53,58.93,59.23,76647.0,55.0901,55.2386,54.6818,54.9602,76647.0
2022-03-07 09:35:00,59.27,59.32,59.05,59.14,20439.0,54.9973,55.0437,54.7932,54.8767,20439.0
2022-03-07 09:40:00,59.14,59.33,59.07,59.13,24387.0,54.8767,55.053,54.8118,54.8674,24387.0
2022-03-07 09:45:00,59.12,59.28,58.98,59.0,26366.0,54.8582,55.0066,54.7282,54.7468,26366.0
2022-03-07 09:50:00,59.03,59.07,58.9,59.07,18533.0,54.7746,54.8118,54.654,54.8118,18533.0
2022-03-07 09:55:00,59.05,59.18,58.98,58.98,16937.0,54.7932,54.9138,54.7282,54.7282,16937.0
2022-03-07 10:00:00,58.96,59.29,58.93,59.29,18011.0,54.7097,55.0159,54.6818,55.0159,18011.0
2022-03-07 10:05:00,59.3,59.49,59.27,59.45,21567.0,55.0252,55.2015,54.9973,55.1644,21567.0
2022-03-07 10:10:00,59.44,59.54,59.35,59.35,21984.0,55.1551,55.2479,55.0716,55.0716,21984.0
2022-03-07 10:15:00,59.34,59.49,59.32,59.37,16362.0,55.0623,55.2015,55.0437,55.0901,16362.0
2022-03-07 10:20:00,59.37,59.47,59.29,59.29,20792.0,55.0901,55.1829,55.0159,55.0159,20792.0
2022-03-07 10:25:00,59.29,59.32,59.2,59.2,21290.0,55.0159,55.0437,54.9324,54.9324,21290.0
2022-03-07 10:30:00,59.2,59.35,59.19,59.33,42824.0,54.9324,55.0716,54.9231,55.053,42824.0
2022-03-07 10:35:00,59.33,59.34,59.15,59.2,23473.0,55.053,55.0623,54.886,54.9324,23473.0
2022-03-07 10:40:00,59.18,59.31,59.14,59.29,35013.0,54.9138,55.0345,54.8767,55.0159,35013.0
2022-03-07 10:45:00,59.29,59.32,59.13,59.21,17945.0,55.0159,55.0437,54.8674,54.9417,17945.0
2022-03-07 10:50:00,59.19,59.25,59.14,59.17,26313.0,54.9231,54.9788,54.8767,54.9045,26313.0
2022-03-07 10:55:00,59.15,59.28,59.11,59.25,31044.0,54.886,55.0066,54.8489,54.9788,31044.0
2022-03-07 11:00:00,59.24,59.3,59.21,59.28,24967.0,54.9695,55.0252,54.9417,55.0066,24967.0
2022-03-07 11:05:00,59.3,59.51,59.29,59.48,12741.0,55.0252,55.22,55.0159,55.1922,12741.0
2022-03-07 11:10:00,59.47,59.53,59.41,59.51,19064.0,55.1829,55.2386,55.1272,55.22,19064.0
2022-03-07 11:15:00,59.52,59.69,59.52,59.58,20162.0,55.2293,55.3871,55.2293,55.285,20162.0
2022-03-07 11:20:00,59.57,59.64,59.48,59.48,19201.0,55.2757,55.3407,55.1922,55.1922,19201.0
2022-03-07 11:25:00,59.47,59.57,59.46,59.57,19064.0,55.1829,55.2757,55.1736,55.2757,19064.0
2022-03-07 11:30:00,59.57,59.58,59.42,59.51,17627.0,55.2757,55.285,55.1365,55.22,17627.0
2022-03-07 11:35:00,59.52,59.53,59.41,59.41,37966.0,55.2293,55.2386,55.1272,55.1272,37966.0
2022-03-07 11:40:00,59.41,59.44,59.35,59.38,17868.0,55.1272,55.1551,55.0716,55.0994,17868.0
2022-03-07 11:45:00,59.36,59.48,59.33,59.4,17336.0,55.0808,55.1922,55.053,55.118,17336.0
2022-03-07 11:50:00,59.39,59.4,59.26,59.3,11131.0,55.1087,55.118,54.9881,55.0252,11131.0
2022-03-07 11:55:00,59.3,59.3,59.21,59.24,19917.0,55.0252,55.0252,54.9417,54.9695,19917.0
2022-03-07 12:00:00,59.22,59.22,59.05,59.19,14523.0,54.9509,54.9509,54.7932,54.9231,14523.0
2022-03-07 12:05:00,59.2,59.23,59.13,59.19,17770.0,54.9324,54.9602,54.8674,54.9231,17770.0
2022-03-07 12:10:00,59.2,59.24,59.14,59.18,19903.0,54.9324,54.9695,54.8767,54.9138,19903.0
2022-03-07 12:15:00,59.18,59.24,59.11,59.13,25525.0,54.9138,54.9695,54.8489,54.8674,25525.0
2022-03-07 12:20:00,59.15,59.19,58.98,59.07,34531.0,54.886,54.9231,54.7282,54.8118,34531.0
2022-03-07 12:25:00,59.05,59.13,59.04,59.12,11391.0,54.7932,54.8674,54.7839,54.8582,11391.0
2022-03-07 12:30:00,59.11,59.11,58.98,59.07,22275.0,54.8489,54.8489,54.7282,54.8118,22275.0
2022-03-07 12:35:00,59.09,59.09,58.97,59.05,16400.0,54.8303,54.8303,54.719,54.7932,16400.0
2022-03-07 12:40:00,59.06,59.07,58.99,59.01,15252.0,54.8025,54.8118,54.7375,54.7561,15252.0
2022-03-07 12:45:00,59.0,59.17,58.98,59.13,17338.0,54.7468,54.9045,54.7282,54.8674,17338.0
2022-03-07 12:50:00,59.12,59.21,59.04,59.07,20994.0,54.8582,54.9417,54.7839,54.8118,20994.0
2022-03-07 12:55:00,59.09,59.19,59.04,59.19,13319.0,54.8303,54.9231,54.7839,54.9231,13319.0
2022-03-07 13:00:00,59.17,59.35,59.17,59.34,19725.0,54.9045,55.0716,54.9045,55.0623,19725.0
2022-03-07 13:05:00,59.36,59.41,59.3,59.32,21943.0,55.0808,55.1272,55.0252,55.0437,21943.0
2022-03-07 13:10:00,59.31,59.31,59.22,59.3,15770.0,55.0345,55.0345,54.9509,55.0252,15770.0
2022-03-07 13:15:00,59.31,59.32,59.07,59.07,15997.0,55.0345,55.0437,54.8118,54.8118,15997.0
2022-03-07 13:20:00,59.08,59.14,59.06,59.13,17883.0,54.821,54.8767,54.8025,54.8674,17883.0
2022-03-07 13:25:00,59.13,59.25,59.13,59.2,20722.0,54.8674,54.9788,54.8674,54.9324,20722.0
2022-03-07 13:30:00,59.21,59.26,59.17,59.18,12321.0,54.9417,54.9881,54.9045,54.9138,12321.0
2022-03-07 13:35:00,59.19,59.38,59.16,59.37,14530.0,54.9231,55.0994,54.8953,55.0901,14530.0
2022-03-07 13:40:00,59.37,59.43,59.34,59.38,14986.0,55.0901,55.1458,55.0623,55.0994,14986.0
2022-03-07 13:45:00,59.35,59.35,59.23,59.25,16277.0,55.0716,55.0716,54.9602,54.9788,16277.0
2022-03-07 13:50:00,59.25,59.31,59.21,59.29,19450.0,54.9788,55.0345,54.9417,55.0159,19450.0
2022-03-07 13:55:00,59.29,59.33,59.25,59.33,16898.0,55.0159,55.053,54.9788,55.053,16898.0
2022-03-07 14:00:00,59.32,59.38,59.19,59.21,16177.0,55.0437,55.0994,54.9231,54.9417,16177.0
2022-03-07 14:05:00,59.22,59.38,59.19,59.34,28702.0,54.9509,55.0994,54.9231,55.0623,28702.0
2022-03-07 14:10:00,59.34,59.38,59.32,59.38,22886.0,55.0623,55.0994,55.0437,55.0994,22886.0
2022-03-07 14:15:00,59.38,59.39,59.31,59.38,23858.0,55.0994,55.1087,55.0345,55.0994,23858.0
2022-03-07 14:20:00,59.37,59.37,59.15,59.15,10647.0,55.0901,55.0901,54.886,54.886,10647.0
2022-03-07 14:25:00,59.16,59.18,59.11,59.12,30426.0,54.8953,54.9138,54.8489,54.8582,30426.0
2022-03-07 14:30:00,59.12,59.21,59.11,59.18,16104.0,54.8582,54.9417,54.8489,54.9138,16104.0
2022-03-07 14:35:00,59.19,59.3,59.19,59.3,14044.0,54.9231,55.0252,54.9231,55.0252,14044.0
2022-03-07 14:40:00,59.36,59.36,59.19,59.27,19410.0,55.0808,55.0808,54.9231,54.9973,19410.0
2022-03-07 14:45:00,59.27,59.41,59.25,59.38,12100.0,54.9973,55.1272,54.9788,55.0994,12100.0
2022-03-07 14:50:00,59.38,59.41,59.21,59.21,14484.0,55.0994,55.1272,54.9417,54.9417,14484.0
2022-03-07 14:55:00,59.24,59.37,59.23,59.28,26346.0,54.9695,55.0901,54.9602,55.0066,26346.0
2022-03-07 15:00:00,59.31,59.32,59.24,59.31,24288.0,55.0345,55.0437,54.9695,55.0345,24288.0
2022-03-07 15:05:00,59.31,59.32,59.26,59.32,25832.0,55.0345,55.0437,54.9881,55.0437,25832.0
2022-03-07 15:10:00,59.32,59.35,59.21,59.27,33582.0,55.0437,55.0716,54.9417,54.9973,33582.0
2022-03-07 15:15:00,59.24,59.35,59.22,59.31,32941.0,54.9695,55.0716,54.9509,55.0345,32941.0
2022-03-07 15:20:00,59.33,59.41,59.33,59.38,30021.0,55.053,55.1272,55.053,55.0994,30021.0
2022-03-07 15:25:00,59.39,59.52,59.39,59.44,43709.0,55.1087,55.2293,55.1087,55.1551,43709.0
2022-03-07 15:30:00,59.43,59.44,59.24,59.27,42175.0,55.1458,55.1551,54.9695,54.9973,42175.0
2022-03-07 15:35:00,59.27,59.27,59.1,59.11,41174.0,54.9973,54.9973,54.8396,54.8489,41174.0
2022-03-07 15:40:00,59.11,59.22,59.08,59.21,76390.0,54.8489,54.9509,54.821,54.9417,76390.0
2022-03-07 15:45:00,59.2,59.2,58.92,58.94,78189.0,54.9324,54.9324,54.6726,54.6911,78189.0
2022-03-07 15:50:00,58.95,59.14,58.9,58.97,133220.0,54.7004,54.8767,54.654,54.719,133220.0
2022-03-07 15:55:00,58.97,59.16,58.97,59.03,239722.0,54.719,54.8953,54.719,54.7746,239722.0
2022-03-08 09:30:00,59.68,59.89,59.13,59.72,75463.0,55.3778,55.5726,54.8674,55.4149,75463.0
2022-03-08 09:35:00,59.72,59.81,59.51,59.51,14159.0,55.4149,55.4984,55.22,55.22,14159.0
2022-03-08 09:40:00,59.5,59.89,59.42,59.71,25475.0,55.2108,55.5726,55.1365,55.4056,25475.0
2022-03-08 09:45:00,59.67,59.9,59.64,59.75,16917.0,55.3685,55.5819,55.3407,55.4427,16917.0
2022-03-08 09:50:00,59.71,59.79,59.54,59.56,12086.0,55.4056,55.4799,55.2479,55.2664,12086.0
2022-03-08 09:55:00,59.53,59.63,59.53,59.59,12325.0,55.2386,55.3314,55.2386,55.2943,12325.0
2022-03-08 10:00:00,59.57,59.57,59.29,59.32,27465.0,55.2757,55.2757,55.0159,55.0437,27465.0
2022-03-08 10:05:00,59.35,59.39,59.32,59.33,10959.0,55.0716,55.1087,55.0437,55.053,10959.0
2022-03-08 10:10:00,59.32,59.42,59.29,59.41,17649.0,55.0437,55.1365,55.0159,55.1272,17649.0
2022-03-08 10:15:00,59.41,59.67,59.39,59.66,24088.0,55.1272,55.3685,55.1087,55.3592,24088.0
2022-03-08 10:20:00,59.69,59.71,59.5,59.51,11581.0,55.3871,55.4056,55.2108,55.22,11581.0
2022-03-08 10:25:00,59.5,59.52,59.36,59.38,16620.0,55.2108,55.2293,55.0808,55.0994,16620.0
2022-03-08 10:30:00,59.39,59.54,59.33,59.36,14671.0,55.1087,55.2479,55.053,55.0808,14671.0
2022-03-08 10:35:00,59.37,59.45,59.33,59.41,13996.0,55.0901,55.1644,55.053,55.1272,13996.0
2022-03-08 10:40:00,59.41,59.7,59.38,59.7,9200.0,55.1272,55.3963,55.0994,55.3963,9200.0
2022-03-08 10:45:00,59.67,59.75,59.61,59.74,16838.0,55.3685,55.4427,55.3128,55.4335,16838.0
2022-03-08 10:50:00,59.74,59.82,59.64,59.75,11572.0,55.4335,55.5077,55.3407,55.4427,11572.0
2022-03-08 10:55:00,59.77,59.78,59.59,59.67,12864.0,55.4613,55.4706,55.2943,55.3685,12864.0
2022-03-08 11:00:00,59.67,59.68,59.52,59.65,10131.0,55.3685,55.3778,55.2293,55.3499,10131.0
2022-03-08 11:05:00,59.65,59.65,59.4,59.43,15539.0,55.3499,55.3499,55.118,55.1458,15539.0
2022-03-08 11:10:00,59.44,59.59,59.43,59.58,12038.0,55.1551,55.2943,55.1458,55.285,12038.0
2022-03-08 11:15:00,59.6,59.62,59.49,59.56,9480.0,55.3035,55.3221,55.2015,55.2664,9480.0
2022-03-08 11:20:00,59.59,59.59,59.42,59.43,9801.0,55.2943,55.2943,55.1365,55.1458,9801.0
2022-03-08 11:25:00,59.43,59.5,59.37,59.43,9273.0,55.1458,55.2108,55.0901,55.1458,9273.0
2022-03-08 11:30:00,59.39,59.41,59.23,59.34,14467.0,55.1087,55.1272,54.9602,55.0623,14467.0
2022-03-08 11:35:00,59.33,59.39,59.29,59.31,7438.0,55.053,55.1087,55.0159,55.0345,7438.0
2022-03-08 11:40:00,59.33,59.41,59.3,59.41,8269.0,55.053,55.1272,55.0252,55.1272,8269.0
2022-03-08 11:45:00,59.42,59.65,59.39,59.63,8756.0,55.1365,55.3499,55.1087,55.3314,8756.0
2022-03-08 11:50:00,59.64,59.73,59.55,59.72,10231.0,55.3407,55.4242,55.2572,55.4149,10231.0
2022-03-08 11:55:00,59.7,59.76,59.67,59.72,8750.0,55.3963,55.452,55.3685,55.4149,8750.0
2022-03-08 12:00:00,59.74,59.97,59.72,59.91,12799.0,55.4335,55.6469,55.4149,55.5912,12799.0
2022-03-08 12:05:00,59.93,60.09,59.91,60.05,14900.0,55.6098,55.7582,55.5912,55.7211,14900.0
2022-03-08 12:10:00,60.07,60.38,60.07,60.37,12299.0,55.7397,56.0273,55.7397,56.018,12299.0
2022-03-08 12:15:00,60.39,60.6,60.32,60.55,16851.0,56.0366,56.2315,55.9716,56.1851,16851.0
2022-03-08 12:20:00,60.53,60.58,60.46,60.54,37573.0,56.1665,56.2129,56.1016,56.1758,37573.0
2022-03-08 12:25:00,60.55,60.7,60.41,60.65,19979.0,56.1851,56.3243,56.0552,56.2779,19979.0
2022-03-08 12:30:00,60.66,60.76,60.59,60.74,26206.0,56.2871,56.3799,56.2222,56.3614,26206.0
2022-03-08 12:35:00,60.74,60.74,60.62,60.69,11912.0,56.3614,56.3614,56.25,56.315,11912.0
2022-03-08 12:40:00,60.71,60.81,60.58,60.74,18898.0,56.3335,56.4263,56.2129,56.3614,18898.0
2022-03-08 12:45:00,60.72,60.72,60.58,60.63,12967.0,56.3428,56.3428,56.2129,56.2593,12967.0
2022-03-08 12:50:00,60.64,60.79,60.54,60.78,15070.0,56.2686,56.4078,56.1758,56.3985,15070.0
2022-03-08 12:55:00,60.76,60.76,60.7,60.73,7816.0,56.3799,56.3799,56.3243,56.3521,7816.0
2022-03-08 13:00:00,60.75,60.95,60.75,60.95,16568.0,56.3706,56.5562,56.3706,56.5562,16568.0
2022-03-08 13:05:00,60.95,61.0,60.86,60.98,26181.0,56.5562,56.6026,56.4727,56.5841,26181.0
2022-03-08 13:10:00,60.98,61.01,60.8,60.82,14624.0,56.5841,56.6119,56.417,56.4356,14624.0
2022-03-08 13:15:00,60.82,60.89,60.8,60.86,15377.0,56.4356,56.5006,56.417,56.4727,15377.0
2022-03-08 13:20:00,60.89,60.9,60.63,60.63,7795.0,56.5006,56.5098,56.2593,56.2593,7795.0
2022-03-08 13:25:00,60.61,60.61,60.38,60.38,15873.0,56.2407,56.2407,56.0273,56.0273,15873.0
2022-03-08 13:30:00,60.33,60.33,60.14,60.22,15149.0,55.9809,55.9809,55.8046,55.8789,15149.0
2022-03-08 13:35:00,60.24,60.25,60.11,60.18,13359.0,55.8974,55.9067,55.7768,55.8417,13359.0
2022-03-08 13:40:00,60.16,60.24,60.09,60.21,15390.0,55.8232,55.8974,55.7582,55.8696,15390.0
2022-03-08 13:45:00,60.21,60.23,60.07,60.09,5121.0,55.8696,55.8881,55.7397,55.7582,5121.0
2022-03-08 13:50:00,60.08,60.19,60.06,60.1,8043.0,55.7489,55.851,55.7304,55.7675,8043.0
2022-03-08 13:55:00,60.05,60.1,60.0,60.05,13494.0,55.7211,55.7675,55.6747,55.7211,13494.0
2022-03-08 14:00:00,60.01,60.05,59.81,59.92,17402.0,55.684,55.7211,55.4984,55.6005,17402.0
2022-03-08 14:05:00,59.92,60.11,59.87,60.04,19483.0,55.6005,55.7768,55.5541,55.7118,19483.0
2022-03-08 14:10:00,60.0,60.0,59.84,59.92,7042.0,55.6747,55.6747,55.5262,55.6005,7042.0
2022-03-08 14:15:00,59.93,59.97,59.87,59.88,6888.0,55.6098,55.6469,55.5541,55.5634,6888.0
2022-03-08 14:20:00,59.9,59.99,59.71,59.94,12898.0,55.5819,55.6654,55.4056,55.619,12898.0
2022-03-08 14:25:00,59.87,60.05,59.87,60.05,7135.0,55.5541,55.7211,55.5541,55.7211,7135.0
2022-03-08 14:30:00,60.02,60.14,59.99,60.0,15452.0,55.6933,55.8046,55.6654,55.6747,15452.0
2022-03-08 14:35:00,60.03,60.17,60.01,60.15,5782.0,55.7025,55.8325,55.684,55.8139,5782.0
2022-03-08 14:40:00,60.13,60.17,60.02,60.17,5402.0,55.7953,55.8325,55.6933,55.8325,5402.0
2022-03-08 14:45:00,60.19,60.43,60.18,60.43,17590.0,55.851,56.0737,55.8417,56.0737,17590.0
2022-03-08 14:50:00,60.42,60.45,60.29,60.31,11521.0,56.0644,56.0923,55.9438,55.9624,11521.0
2022-03-08 14:55:00,60.32,60.4,60.21,60.31,12056.0,55.9716,56.0459,55.8696,55.9624,12056.0
2022-03-08 15:00:00,60.3,60.51,60.25,60.5,19843.0,55.9531,56.1479,55.9067,56.1387,19843.0
2022-03-08 15:05:00,60.49,60.51,60.43,60.44,14348.0,56.1294,56.1479,56.0737,56.083,14348.0
2022-03-08 15:10:00,60.45,60.46,60.21,60.29,12081.0,56.0923,56.1016,55.8696,55.9438,12081.0
2022-03-08 15:15:00,60.29,60.31,60.18,60.21,7676.0,55.9438,55.9624,55.8417,55.8696,7676.0
2022-03-08 15:20:00,60.2,60.2,60.09,60.15,9494.0,55.8603,55.8603,55.7582,55.8139,9494.0
2022-03-08 15:25:00,60.13,60.18,59.86,59.88,20934.0,55.7953,55.8417,55.5448,55.5634,20934.0
2022-03-08 15:30:00,59.87,59.89,59.68,59.73,22878.0,55.5541,55.5726,55.3778,55.4242,22878.0
2022-03-08 15:35:00,59.7,59.76,59.62,59.74,25801.0,55.3963,55.452,55.3221,55.4335,25801.0
2022-03-08 15:40:00,59.76,59.79,59.54,59.58,40666.0,55.452,55.4799,55.2479,55.285,40666.0
2022-03-08 15:45:00,59.58,59.63,59.43,59.44,43105.0,55.285,55.3314,55.1458,55.1551,43105.0
2022-03-08 15:50:00,59.4,59.65,59.37,59.45,81433.0,55.118,55.3499,55.0901,55.1644,81433.0
2022-03-08 15:55:00,59.46,59.46,59.2,59.21,159270.0,55.1736,55.1736,54.9324,54.9417,159270.0
2022-03-09 09:30:00,60.75,61.08,60.71,60.97,71390.0,56.3706,56.6769,56.3335,56.5748,71390.0
2022-03-09 09:35:00,61.02,61.24,60.8,60.86,35991.0,56.6212,56.8253,56.417,56.4727,35991.0
2022-03-09 09:40:00,60.86,60.96,60.67,60.77,10888.0,56.4727,56.5655,56.2964,56.3892,10888.0
2022-03-09 09:45:00,60.82,61.06,60.8,61.03,21919.0,56.4356,56.6583,56.417,56.6305,21919.0
2022-03-09 09:50:00,61.03,61.04,60.5,60.55,25510.0,56.6305,56.6397,56.1387,56.1851,25510.0
2022-03-09 09:55:00,60.53,60.56,60.4,60.44,11739.0,56.1665,56.1943,56.0459,56.083,11739.0
2022-03-09 10:00:00,60.46,60.64,60.44,60.49,21603.0,56.1016,56.2686,56.083,56.1294,21603.0
2022-03-09 10:05:00,60.45,60.47,60.29,60.37,15355.0,56.0923,56.1108,55.9438,56.018,15355.0
2022-03-09 10:10:00,60.39,60.58,60.38,60.54,10665.0,56.0366,56.2129,56.0273,56.1758,10665.0
2022-03-09 10:15:00,60.56,60.66,60.48,60.59,21982.0,56.1943,56.2871,56.1201,56.2222,21982.0
2022-03-09 10:20:00,60.54,60.57,60.43,60.57,17977.0,56.1758,56.2036,56.0737,56.2036,17977.0
2022-03-09 10:25:00,60.57,60.58,60.41,60.5,15356.0,56.2036,56.2129,56.0552,56.1387,15356.0
2022-03-09 10:30:00,60.47,60.48,60.32,60.36,21115.0,56.1108,56.1201,55.9716,56.0088,21115.0
2022-03-09 10:35:00,60.37,60.52,60.34,60.49,26990.0,56.018,56.1572,55.9902,56.1294,26990.0
2022-03-09 10:40:00,60.52,60.52,60.33,60.33,10363.0,56.1572,56.1572,55.9809,55.9809,10363.0
2022-03-09 10:45:00,60.35,60.37,60.3,60.33,10526.0,55.9995,56.018,55.9531,55.9809,10526.0
2022-03-09 10:50:00,60.33,60.38,60.18,60.24,9818.0,55.9809,56.0273,55.8417,55.8974,9818.0
2022-03-09 10:55:00,60.25,60.4,60.25,60.36,11498.0,55.9067,56.0459,55.9067,56.0088,11498.0
2022-03-09 11:00:00,60.37,60.37,60.21,60.21,10915.0,56.018,56.018,55.8696,55.8696,10915.0
2022-03-09 11:05:00,60.23,60.43,60.23,60.34,10306.0,55.8881,56.0737,55.8881,55.9902,10306.0
2022-03-09 11:10:00,60.32,60.35,60.23,60.25,13176.0,55.9716,55.9995,55.8881,55.9067,13176.0
2022-03-09 11:15:00,60.24,60.36,60.2,60.35,17115.0,55.8974,56.0088,55.8603,55.9995,17115.0
2022-03-09 11:20:00,60.35,60.44,60.34,60.42,9809.0,55.9995,56.083,55.9902,56.0644,9809.0
2022-03-09 11:25:00,60.39,60.44,60.37,60.4,8679.0,56.0366,56.083,56.018,56.0459,8679.0
2022-03-09 11:30:00,60.38,60.68,60.38,60.67,11390.0,56.0273,56.3057,56.0273,56.2964,11390.0
2022-03-09 11:35:00,60.68,60.75,60.62,60.71,14828.0,56.3057,56.3706,56.25,56.3335,14828.0
2022-03-09 11:40:00,60.71,60.72,60.64,60.68,13256.0,56.3335,56.3428,56.2686,56.3057,13256.0
2022-03-09 11:45:00,60.66,60.69,60.63,60.69,11537.0,56.2871,56.315,56.2593,56.315,11537.0
2022-03-09 11:50:00,60.67,60.67,60.6,60.65,8374.0,56.2964,56.2964,56.2315,56.2779,8374.0
2022-03-09 11:55:00,60.65,60.82,60.65,60.8,41279.0,56.2779,56.4356,56.2779,56.417,41279.0
2022-03-09 12:00:00,60.81,60.86,60.79,60.8,10104.0,56.4263,56.4727,56.4078,56.417,10104.0
2022-03-09 12:05:00,60.8,60.83,60.75,60.82,15164.0,56.417,56.4449,56.3706,56.4356,15164.0
2022-03-09 12:10:00,60.83,60.97,60.79,60.94,15382.0,56.4449,56.5748,56.4078,56.5469,15382.0
2022-03-09 12:15:00,60.94,61.0,60.92,60.96,11761.0,56.5469,56.6026,56.5284,56.5655,11761.0
2022-03-09 12:20:00,60.96,61.06,60.91,60.95,16848.0,56.5655,56.6583,56.5191,56.5562,16848.0
2022-03-09 12:25:00,60.96,60.96,60.88,60.9,9686.0,56.5655,56.5655,56.4913,56.5098,9686.0
2022-03-09 12:30:00,60.91,60.93,60.83,60.88,8211.0,56.5191,56.5377,56.4449,56.4913,8211.0
2022-03-09 12:35:00,60.88,60.95,60.87,60.91,11971.0,56.4913,56.5562,56.482,56.5191,11971.0
2022-03-09 12:40:00,60.92,60.92,60.79,60.85,52400.0,56.5284,56.5284,56.4078,56.4634,52400.0
2022-03-09 12:45:00,60.85,60.87,60.79,60.87,22004.0,56.4634,56.482,56.4078,56.482,22004.0
2022-03-09 12:50:00,60.86,60.87,60.8,60.86,12287.0,56.4727,56.482,56.417,56.4727,12287.0
2022-03-09 12:55:00,60.86,60.92,60.76,60.91,12407.0,56.4727,56.5284,56.3799,56.5191,12407.0
2022-03-09 13:00:00,60.9,60.9,60.77,60.78,18164.0,56.5098,56.5098,56.3892,56.3985,18164.0
2022-03-09 13:05:00,60.78,60.85,60.76,60.8,25183.0,56.3985,56.4634,56.3799,56.417,25183.0
2022-03-09 13:10:00,60.82,60.85,60.76,60.8,22659.0,56.4356,56.4634,56.3799,56.417,22659.0
2022-03-09 13:15:00,60.8,60.85,60.77,60.78,8719.0,56.417,56.4634,56.3892,56.3985,8719.0
2022-03-09 13:20:00,60.78,60.84,60.77,60.84,11307.0,56.3985,56.4542,56.3892,56.4542,11307.0
2022-03-09 13:25:00,60.82,60.84,60.77,60.8,9206.0,56.4356,56.4542,56.3892,56.417,9206.0
2022-03-09 13:30:00,60.78,60.79,60.73,60.74,30748.0,56.3985,56.4078,56.3521,56.3614,30748.0
2022-03-09 13:35:00,60.74,60.84,60.74,60.83,19151.0,56.3614,56.4542,56.3614,56.4449,19151.0
2022-03-09 13:40:00,60.84,60.86,60.74,60.76,14843.0,56.4542,56.4727,56.3614,56.3799,14843.0
2022-03-09 13:45:00,60.75,60.76,60.59,60.64,6825.0,56.3706,56.3799,56.2222,56.2686,6825.0
2022-03-09 13:50:00,60.61,60.64,60.56,60.57,8645.0,56.2407,56.2686,56.1943,56.2036,8645.0
2022-03-09 13:55:00,60.55,60.55,60.46,60.52,10389.0,56.1851,56.1851,56.1016,56.1572,10389.0
2022-03-09 14:00:00,60.5,60.64,60.49,60.63,9438.0,56.1387,56.2686,56.1294,56.2593,9438.0
2022-03-09 14:05:00,60.64,60.64,60.5,60.5,13484.0,56.2686,56.2686,56.1387,56.1387,13484.0
2022-03-09 14:10:00,60.52,60.56,60.47,60.56,24639.0,56.1572,56.1943,56.1108,56.1943,24639.0
2022-03-09 14:15:00,60.57,60.61,60.53,60.6,7626.0,56.2036,56.2407,56.1665,56.2315,7626.0
2022-03-09 14:20:00,60.62,60.73,60.6,60.68,34419.0,56.25,56.3521,56.2315,56.3057,34419.0
2022-03-09 14:25:00,60.66,60.7,60.61,60.68,72204.0,56.2871,56.3243,56.2407,56.3057,72204.0
2022-03-09 14:30:00,60.69,60.8,60.69,60.76,13543.0,56.315,56.417,56.315,56.3799,13543.0
2022-03-09 14:35:00,60.75,60.77,60.69,60.7,11578.0,56.3706,56.3892,56.315,56.3243,11578.0
2022-03-09 14:40:00,60.7,60.73,60.63,60.69,18477.0,56.3243,56.3521,56.2593,56.315,18477.0
2022-03-09 14:45:00,60.7,60.71,60.59,60.64,12307.0,56.3243,56.3335,56.2222,56.2686,12307.0
2022-03-09 14:50:00,60.65,60.73,60.57,60.57,9528.0,56.2779,56.3521,56.2036,56.2036,9528.0
2022-03-09 14:55:00,60.56,60.65,60.55,60.55,15345.0,56.1943,56.2779,56.1851,56.1851,15345.0
2022-03-09 15:00:00,60.55,60.58,60.52,60.56,13782.0,56.1851,56.2129,56.1572,56.1943,13782.0
2022-03-09 15:05:00,60.56,60.64,60.54,60.63,17511.0,56.1943,56.2686,56.1758,56.2593,17511.0
2022-03-09 15:10:00,60.64,60.74,60.64,60.7,23613.0,56.2686,56.3614,56.2686,56.3243,23613.0
2022-03-09 15:15:00,60.71,60.76,60.64,60.71,13524.0,56.3335,56.3799,56.2686,56.3335,13524.0
2022-03-09 15:20:00,60.71,60.77,60.71,60.73,13185.0,56.3335,56.3892,56.3335,56.3521,13185.0
2022-03-09 15:25:00,60.71,60.91,60.69,60.76,108384.0,56.3335,56.5191,56.315,56.3799,108384.0
2022-03-09 15:30:00,60.77,60.84,60.73,60.78,23761.0,56.3892,56.4542,56.3521,56.3985,23761.0
2022-03-09 15:35:00,60.77,60.8,60.71,60.72,18968.0,56.3892,56.417,56.3335,56.3428,18968.0
2022-03-09 15:40:00,60.72,60.8,60.66,60.68,24941.0,56.3428,56.417,56.2871,56.3057,24941.0
2022-03-09 15:45:00,60.7,60.74,60.58,60.62,57184.0,56.3243,56.3614,56.2129,56.25,57184.0
2022-03-09 15:50:00,60.63,60.73,60.45,60.58,100207.0,56.2593,56.3521,56.0923,56.2129,100207.0
2022-03-09 15:55:00,60.58,60.58,60.32,60.4,177111.0,56.2129,56.2129,55.9716,56.0459,177111.0
2022-03-10 09:30:00,59.73,60.02,59.55,60.02,38190.0,55.4242,55.6933,55.2572,55.6933,38190.0
2022-03-10 09:35:00,60.03,60.05,59.83,59.92,15230.0,55.7025,55.7211,55.517,55.6005,15230.0
2022-03-10 09:40:00,59.93,60.02,59.8,59.81,20888.0,55.6098,55.6933,55.4891,55.4984,20888.0
2022-03-10 09:45:00,59.78,59.93,59.73,59.84,12318.0,55.4706,55.6098,55.4242,55.5262,12318.0
2022-03-10 09:50:00,59.88,60.01,59.72,60.0,28478.0,55.5634,55.684,55.4149,55.6747,28478.0
2022-03-10 09:55:00,59.96,60.1,59.94,59.98,62464.0,55.6376,55.7675,55.619,55.6562,62464.0
2022-03-10 10:00:00,59.98,59.98,59.88,59.92,16329.0,55.6562,55.6562,55.5634,55.6005,16329.0
2022-03-10 10:05:00,59.9,60.02,59.9,59.98,32817.0,55.5819,55.6933,55.5819,55.6562,32817.0
2022-03-10 10:10:00,59.99,60.11,59.99,60.01,16263.0,55.6654,55.7768,55.6654,55.684,16263.0
2022-03-10 10:15:00,59.99,60.06,59.93,60.03,11687.0,55.6654,55.7304,55.6098,55.7025,11687.0
2022-03-10 10:20:00,60.02,60.03,59.84,59.85,8605.0,55.6933,55.7025,55.5262,55.5355,8605.0
2022-03-10 10:25:00,59.88,59.96,59.78,59.78,31192.0,55.5634,55.6376,55.4706,55.4706,31192.0
2022-03-10 10:30:00,59.8,59.85,59.67,59.7,25536.0,55.4891,55.5355,55.3685,55.3963,25536.0
2022-03-10 10:35:00,59.67,59.71,59.65,59.7,11979.0,55.3685,55.4056,55.3499,55.3963,11979.0
2022-03-10 10:40:00,59.71,59.79,59.71,59.74,22623.0,55.4056,55.4799,55.4056,55.4335,22623.0
2022-03-10 10:45:00,59.8,59.91,59.76,59.89,7523.0,55.4891,55.5912,55.452,55.5726,7523.0
2022-03-10 10:50:00,59.85,59.85,59.72,59.74,10960.0,55.5355,55.5355,55.4149,55.4335,10960.0
2022-03-10 10:55:00,59.73,59.74,59.61,59.66,10033.0,55.4242,55.4335,55.3128,55.3592,10033.0
2022-03-10 11:00:00,59.65,59.7,59.59,59.59,9888.0,55.3499,55.3963,55.2943,55.2943,9888.0
2022-03-10 11:05:00,59.62,59.66,59.56,59.62,14558.0,55.3221,55.3592,55.2664,55.3221,14558.0
2022-03-10 11:10:00,59.61,59.73,59.6,59.71,12999.0,55.3128,55.4242,55.3035,55.4056,12999.0
2022-03-10 11:15:00,59.7,59.77,59.62,59.73,15652.0,55.3963,55.4613,55.3221,55.4242,15652.0
2022-03-10 11:20:00,59.72,59.81,59.58,59.61,12566.0,55.4149,55.4984,55.285,55.3128,12566.0
2022-03-10 11:25:00,59.6,59.62,59.4,59.48,21953.0,55.3035,55.3221,55.118,55.1922,21953.0
2022-03-10 11:30:00,59.47,59.56,59.46,59.56,17702.0,55.1829,55.2664,55.1736,55.2664,17702.0
2022-03-10 11:35:00,59.6,59.61,59.41,59.42,12235.0,55.3035,55.3128,55.1272,55.1365,12235.0
2022-03-10 11:40:00,59.42,59.52,59.39,59.52,18738.0,55.1365,55.2293,55.1087,55.2293,18738.0
2022-03-10 11:45:00,59.5,59.51,59.42,59.47,11470.0,55.2108,55.22,55.1365,55.1829,11470.0
2022-03-10 11:50:00,59.45,59.51,59.43,59.46,10507.0,55.1644,55.22,55.1458,55.1736,10507.0
2022-03-10 11:55:00,59.46,59.54,59.44,59.5,13443.0,55.1736,55.2479,55.1551,55.2108,13443.0
2022-03-10 12:00:00,59.5,59.58,59.48,59.53,19187.0,55.2108,55.285,55.1922,55.2386,19187.0
2022-03-10 12:05:00,59.55,59.58,59.51,59.51,9004.0,55.2572,55.285,55.22,55.22,9004.0
2022-03-10 12:10:00,59.52,59.57,59.49,59.57,13270.0,55.2293,55.2757,55.2015,55.2757,13270.0
2022-03-10 12:15:00,59.57,59.57,59.47,59.49,11834.0,55.2757,55.2757,55.1829,55.2015,11834.0
2022-03-10 12:20:00,59.5,59.61,59.49,59.6,11047.0,55.2108,55.3128,55.2015,55.3035,11047.0
2022-03-10 12:25:00,59.6,59.63,59.58,59.61,9771.0,55.3035,55.3314,55.285,55.3128,9771.0
2022-03-10 12:30:00,59.61,59.63,59.47,59.47,7384.0,55.3128,55.3314,55.1829,55.1829,7384.0
2022-03-10 12:35:00,59.48,59.48,59.41,59.45,13927.0,55.1922,55.1922,55.1272,55.1644,13927.0
2022-03-10 12:40:00,59.46,59.47,59.34,59.36,13367.0,55.1736,55.1829,55.0623,55.0808,13367.0
2022-03-10 12:45:00,59.36,59.4,59.35,59.37,8787.0,55.0808,55.118,55.0716,55.0901,8787.0
2022-03-10 12:50:00,59.37,59.37,59.28,59.29,10428.0,55.0901,55.0901,55.0066,55.0159,10428.0
2022-03-10 12:55:00,59.3,59.4,59.29,59.36,38100.0,55.0252,55.118,55.0159,55.0808,38100.0
2022-03-10 13:00:00,59.37,59.37,59.25,59.25,18353.0,55.0901,55.0901,54.9788,54.9788,18353.0
2022-03-10 13:05:00,59.26,59.35,59.26,59.34,12132.0,54.9881,55.0716,54.9881,55.0623,12132.0
2022-03-10 13:10:00,59.33,59.48,59.33,59.4,13477.0,55.053,55.1922,55.053,55.118,13477.0
2022-03-10 13:15:00,59.38,59.55,59.38,59.55,12461.0,55.0994,55.2572,55.0994,55.2572,12461.0
2022-03-10 13:20:00,59.54,59.58,59.46,59.47,10740.0,55.2479,55.285,55.1736,55.1829,10740.0
2022-03-10 13:25:00,59.47,59.47,59.34,59.38,10479.0,55.1829,55.1829,55.0623,55.0994,10479.0
2022-03-10 13:30:00,59.39,59.39,59.28,59.32,13973.0,55.1087,55.1087,55.0066,55.0437,13973.0
2022-03-10 13:35:00,59.32,59.34,59.25,59.25,11627.0,55.0437,55.0623,54.9788,54.9788,11627.0
2022-03-10 13:40:00,59.26,59.35,59.26,59.3,12658.0,54.9881,55.0716,54.9881,55.0252,12658.0
2022-03-10 13:45:00,59.31,59.42,59.3,59.4,18036.0,55.0345,55.1365,55.0252,55.118,18036.0
2022-03-10 13:50:00,59.44,59.45,59.35,59.39,8867.0,55.1551,55.1644,55.0716,55.1087,8867.0
2022-03-10 13:55:00,59.39,59.44,59.38,59.42,11342.0,55.1087,55.1551,55.0994,55.1365,11342.0
2022-03-10 14:00:00,59.42,59.55,59.38,59.51,13547.0,55.1365,55.2572,55.0994,55.22,13547.0
2022-03-10 14:05:00,59.51,59.53,59.43,59.43,13054.0,55.22,55.2386,55.1458,55.1458,13054.0
2022-03-10 14:10:00,59.42,59.53,59.4,59.53,7527.0,55.1365,55.2386,55.118,55.2386,7527.0
2022-03-10 14:15:00,59.54,59.66,59.54,59.64,11173.0,55.2479,55.3592,55.2479,55.3407,11173.0
2022-03-10 14:20:00,59.64,59.66,59.56,59.56,10994.0,55.3407,55.3592,55.2664,55.2664,10994.0
2022-03-10 14:25:00,59.56,59.68,59.55,59.66,15715.0,55.2664,55.3778,55.2572,55.3592,15715.0
2022-03-10 14:30:00,59.67,59.76,59.6,59.61,9235.0,55.3685,55.452,55.3035,55.3128,9235.0
2022-03-10 14:35:00,59.61,59.68,59.58,59.63,5693.0,55.3128,55.3778,55.285,55.3314,5693.0
2022-03-10 14:40:00,59.64,59.65,59.57,59.58,8597.0,55.3407,55.3499,55.2757,55.285,8597.0
2022-03-10 14:45:00,59.61,59.75,59.59,59.75,9791.0,55.3128,55.4427,55.2943,55.4427,9791.0
2022-03-10 14:50:00,59.75,59.79,59.68,59.7,5434.0,55.4427,55.4799,55.3778,55.3963,5434.0
2022-03-10 14:55:00,59.7,59.73,59.65,59.67,7900.0,55.3963,55.4242,55.3499,55.3685,7900.0
2022-03-10 15:00:00,59.68,59.69,59.62,59.64,13406.0,55.3778,55.3871,55.3221,55.3407,13406.0
2022-03-10 15:05:00,59.64,59.64,59.54,59.6,46311.0,55.3407,55.3407,55.2479,55.3035,46311.0
2022-03-10 15:10:00,59.62,59.66,59.58,59.66,21954.0,55.3221,55.3592,55.285,55.3592,21954.0
2022-03-10 15:15:00,59.67,59.74,59.64,59.7,88291.0,55.3685,55.4335,55.3407,55.3963,88291.0
2022-03-10 15:20:00,59.69,59.72,59.62,59.69,82685.0,55.3871,55.4149,55.3221,55.3871,82685.0
2022-03-10 15:25:00,59.69,59.82,59.68,59.81,13435.0,55.3871,55.5077,55.3778,55.4984,13435.0
2022-03-10 15:30:00,59.82,59.84,59.75,59.81,14637.0,55.5077,55.5262,55.4427,55.4984,14637.0
2022-03-10 15:35:00,59.79,59.85,59.76,59.85,18066.0,55.4799,55.5355,55.452,55.5355,18066.0
2022-03-10 15:40:00,59.87,59.96,59.84,59.89,35262.0,55.5541,55.6376,55.5262,55.5726,35262.0
2022-03-10 15:45:00,59.88,59.96,59.84,59.92,37613.0,55.5634,55.6376,55.5262,55.6005,37613.0
2022-03-10 15:50:00,59.91,60.1,59.91,60.02,90424.0,55.5912,55.7675,55.5912,55.6933,90424.0
2022-03-10 15:55:00,60.01,60.06,59.93,59.95,136294.0,55.684,55.7304,55.6098,55.6283,136294.0
2022-03-11 09:30:00,60.38,60.66,60.1,60.51,51617.0,56.0273,56.2871,55.7675,56.1479,51617.0
2022-03-11 09:35:00,60.5,60.57,60.33,60.41,25847.0,56.1387,56.2036,55.9809,56.0552,25847.0
2022-03-11 09:40:00,60.41,60.52,60.26,60.42,38261.0,56.0552,56.1572,55.916,56.0644,38261.0
2022-03-11 09:45:00,60.4,60.79,60.38,60.66,15554.0,56.0459,56.4078,56.0273,56.2871,15554.0
2022-03-11 09:50:00,60.66,60.67,60.42,60.46,11892.0,56.2871,56.2964,56.0644,56.1016,11892.0
2022-03-11 09:55:00,60.43,60.68,60.4,60.64,9813.0,56.0737,56.3057,56.0459,56.2686,9813.0
2022-03-11 10:00:00,60.63,60.66,60.4,60.54,26796.0,56.2593,56.2871,56.0459,56.1758,26796.0
2022-03-11 10:05:00,60.52,60.57,60.34,60.34,13426.0,56.1572,56.2036,55.9902,55.9902,13426.0
2022-03-11 10:10:00,60.37,60.59,60.35,60.48,10107.0,56.018,56.2222,55.9995,56.1201,10107.0
2022-03-11 10:15:00,60.44,60.65,60.42,60.6,9978.0,56.083,56.2779,56.0644,56.2315,9978.0
2022-03-11 10:20:00,60.59,60.61,60.41,60.51,16413.0,56.2222,56.2407,56.0552,56.1479,16413.0
2022-03-11 10:25:00,60.53,60.68,60.53,60.58,9196.0,56.1665,56.3057,56.1665,56.2129,9196.0
2022-03-11 10:30:00,60.58,60.62,60.47,60.48,6670.0,56.2129,56.25,56.1108,56.1201,6670.0
2022-03-11 10:35:00,60.52,60.66,60.52,60.64,7797.0,56.1572,56.2871,56.1572,56.2686,7797.0
2022-03-11 10:40:00,60.62,60.72,60.6,60.66,7887.0,56.25,56.3428,56.2315,56.2871,7887.0
2022-03-11 10:45:00,60.62,60.7,60.59,60.65,7712.0,56.25,56.3243,56.2222,56.2779,7712.0
2022-03-11 10:50:00,60.66,60.77,60.65,60.74,7369.0,56.2871,56.3892,56.2779,56.3614,7369.0
2022-03-11 10:55:00,60.75,60.81,60.7,60.78,11356.0,56.3706,56.4263,56.3243,56.3985,11356.0
2022-03-11 11:00:00,60.79,60.8,60.7,60.7,9298.0,56.4078,56.417,56.3243,56.3243,9298.0
2022-03-11 11:05:00,60.71,60.72,60.63,60.65,10297.0,56.3335,56.3428,56.2593,56.2779,10297.0
2022-03-11 11:10:00,60.62,60.65,60.55,60.57,7894.0,56.25,56.2779,56.1851,56.2036,7894.0
2022-03-11 11:15:00,60.59,60.7,60.59,60.7,11649.0,56.2222,56.3243,56.2222,56.3243,11649.0
2022-03-11 11:20:00,60.69,60.76,60.64,60.7,16456.0,56.315,56.3799,56.2686,56.3243,16456.0
2022-03-11 11:25:00,60.69,60.72,60.65,60.68,18939.0,56.315,56.3428,56.2779,56.3057,18939.0
2022-03-11 11:30:00,60.68,60.7,60.53,60.53,7151.0,56.3057,56.3243,56.1665,56.1665,7151.0
2022-03-11 11:35:00,60.52,60.65,60.52,60.65,9255.0,56.1572,56.2779,56.1572,56.2779,9255.0
2022-03-11 11:40:00,60.64,60.68,60.5,60.58,15010.0,56.2686,56.3057,56.1387,56.2129,15010.0
2022-03-11 11:45:00,60.6,60.64,60.54,60.64,20563.0,56.2315,56.2686,56.1758,56.2686,20563.0
2022-03-11 11:50:00,60.63,60.66,60.52,60.55,16111.0,56.2593,56.2871,56.1572,56.1851,16111.0
2022-03-11 11:55:00,60.56,60.62,60.55,60.58,31185.0,56.1943,56.25,56.1851,56.2129,31185.0
2022-03-11 12:00:00,60.58,60.6,60.51,60.59,17103.0,56.2129,56.2315,56.1479,56.2222,17103.0
2022-03-11 12:05:00,60.61,60.61,60.37,60.39,25477.0,56.2407,56.2407,56.018,56.0366,25477.0
2022-03-11 12:10:00,60.43,60.47,60.38,60.44,10283.0,56.0737,56.1108,56.0273,56.083,10283.0
2022-03-11 12:15:00,60.44,60.52,60.43,60.52,8804.0,56.083,56.1572,56.0737,56.1572,8804.0
2022-03-11 12:20:00,60.51,60.55,60.51,60.53,6985.0,56.1479,56.1851,56.1479,56.1665,6985.0
2022-03-11 12:25:00,60.51,60.52,60.42,60.42,11854.0,56.1479,56.1572,56.0644,56.0644,11854.0
2022-03-11 12:30:00,60.42,60.49,60.41,60.49,9268.0,56.0644,56.1294,56.0552,56.1294,9268.0
2022-03-11 12:35:00,60.48,60.48,60.35,60.4,8601.0,56.1201,56.1201,55.9995,56.0459,8601.0
2022-03-11 12:40:00,60.39,60.47,60.39,60.47,7122.0,56.0366,56.1108,56.0366,56.1108,7122.0
2022-03-11 12:45:00,60.5,60.5,60.42,60.48,7809.0,56.1387,56.1387,56.0644,56.1201,7809.0
2022-03-11 12:50:00,60.48,60.51,60.47,60.5,6353.0,56.1201,56.1479,56.1108,56.1387,6353.0
2022-03-11 12:55:00,60.51,60.51,60.45,60.46,6164.0,56.1479,56.1479,56.0923,56.1016,6164.0
2022-03-11 13:00:00,60.46,60.52,60.44,60.49,17804.0,56.1016,56.1572,56.083,56.1294,17804.0
2022-03-11 13:05:00,60.51,60.55,60.46,60.47,10892.0,56.1479,56.1851,56.1016,56.1108,10892.0
2022-03-11 13:10:00,60.48,60.53,60.48,60.5,6977.0,56.1201,56.1665,56.1201,56.1387,6977.0
2022-03-11 13:15:00,60.5,60.61,60.49,60.61,8638.0,56.1387,56.2407,56.1294,56.2407,8638.0
2022-03-11 13:20:00,60.61,60.61,60.57,60.61,6314.0,56.2407,56.2407,56.2036,56.2407,6314.0
2022-03-11 13:25:00,60.61,60.62,60.59,60.61,4776.0,56.2407,56.25,56.2222,56.2407,4776.0
2022-03-11 13:30:00,60.61,60.64,60.52,60.52,8163.0,56.2407,56.2686,56.1572,56.1572,8163.0
2022-03-11 13:35:00,60.52,60.55,60.49,60.54,6931.0,56.1572,56.1851,56.1294,56.1758,6931.0
2022-03-11 13:40:00,60.53,60.57,60.49,60.53,5780.0,56.1665,56.2036,56.1294,56.1665,5780.0
2022-03-11 13:45:00,60.56,60.58,60.53,60.56,8180.0,56.1943,56.2129,56.1665,56.1943,8180.0
2022-03-11 13:50:00,60.56,60.58,60.41,60.42,12487.0,56.1943,56.2129,56.0552,56.0644,12487.0
2022-03-11 13:55:00,60.41,60.44,60.39,60.4,6773.0,56.0552,56.083,56.0366,56.0459,6773.0
2022-03-11 14:00:00,60.38,60.42,60.36,60.4,10685.0,56.0273,56.0644,56.0088,56.0459,10685.0
2022-03-11 14:05:00,60.41,60.44,60.37,60.37,13274.0,56.0552,56.083,56.018,56.018,13274.0
2022-03-11 14:10:00,60.37,60.48,60.36,60.44,21271.0,56.018,56.1201,56.0088,56.083,21271.0
2022-03-11 14:15:00,60.44,60.46,60.4,60.4,60062.0,56.083,56.1016,56.0459,56.0459,60062.0
2022-03-11 14:20:00,60.4,60.41,60.33,60.37,6682.0,56.0459,56.0552,55.9809,56.018,6682.0
2022-03-11 14:25:00,60.37,60.51,60.36,60.51,11409.0,56.018,56.1479,56.0088,56.1479,11409.0
2022-03-11 14:30:00,60.49,60.52,60.42,60.45,13743.0,56.1294,56.1572,56.0644,56.0923,13743.0
2022-03-11 14:35:00,60.43,60.46,60.39,60.42,5048.0,56.0737,56.1016,56.0366,56.0644,5048.0
2022-03-11 14:40:00,60.42,60.42,60.3,60.3,10981.0,56.0644,56.0644,55.9531,55.9531,10981.0
2022-03-11 14:45:00,60.29,60.33,60.28,60.31,12361.0,55.9438,55.9809,55.9345,55.9624,12361.0
2022-03-11 14:50:00,60.31,60.34,60.23,60.34,52973.0,55.9624,55.9902,55.8881,55.9902,52973.0
2022-03-11 14:55:00,60.36,60.4,60.33,60.39,21928.0,56.0088,56.0459,55.9809,56.0366,21928.0
2022-03-11 15:00:00,60.37,60.38,60.27,60.29,8016.0,56.018,56.0273,55.9252,55.9438,8016.0
2022-03-11 15:05:00,60.3,60.33,60.24,60.26,8776.0,55.9531,55.9809,55.8974,55.916,8776.0
2022-03-11 15:10:00,60.27,60.3,60.22,60.25,15717.0,55.9252,55.9531,55.8789,55.9067,15717.0
2022-03-11 15:15:00,60.27,60.3,60.26,60.28,11717.0,55.9252,55.9531,55.916,55.9345,11717.0
2022-03-11 15:20:00,60.29,60.36,60.27,60.34,10597.0,55.9438,56.0088,55.9252,55.9902,10597.0
2022-03-11 15:25:00,60.33,60.33,60.26,60.29,16447.0,55.9809,55.9809,55.916,55.9438,16447.0
2022-03-11 15:30:00,60.27,60.27,60.1,60.12,24327.0,55.9252,55.9252,55.7675,55.7861,24327.0
2022-03-11 15:35:00,60.12,60.24,60.12,60.19,21149.0,55.7861,55.8974,55.7861,55.851,21149.0
2022-03-11 15:40:00,60.16,60.21,60.1,60.13,26670.0,55.8232,55.8696,55.7675,55.7953,26670.0
2022-03-11 15:45:00,60.13,60.14,60.05,60.06,37370.0,55.7953,55.8046,55.7211,55.7304,37370.0
2022-03-11 15:50:00,60.05,60.16,60.0,60.05,68466.0,55.7211,55.8232,55.6747,55.7211,68466.0
2022-03-11 15:55:00,60.06,60.15,59.9,59.96,208337.0,55.7304,55.8139,55.5819,55.6376,208337.0
2022-03-14 09:30:00,60.74,61.44,60.21,61.08,61549.0,56.3614,57.0109,55.8696,56.6769,61549.0
2022-03-14 09:35:00,61.05,61.05,60.59,60.59,15715.0,56.649,56.649,56.2222,56.2222,15715.0
2022-03-14 09:40:00,60.55,60.59,60.27,60.59,18065.0,56.1851,56.2222,55.9252,56.2222,18065.0
2022-03-14 09:45:00,60.58,60.77,60.54,60.61,16408.0,56.2129,56.3892,56.1758,56.2407,16408.0
2022-03-14 09:50:00,60.66,60.78,60.59,60.6,14714.0,56.2871,56.3985,56.2222,56.2315,14714.0
2022-03-14 09:55:00,60.55,60.68,60.54,60.64,20802.0,56.1851,56.3057,56.1758,56.2686,20802.0
2022-03-14 10:00:00,60.62,60.75,60.57,60.65,16057.0,56.25,56.3706,56.2036,56.2779,16057.0
2022-03-14 10:05:00,60.67,60.85,60.6,60.85,11212.0,56.2964,56.4634,56.2315,56.4634,11212.0
2022-03-14 10:10:00,60.85,60.96,60.79,60.91,9911.0,56.4634,56.5655,56.4078,56.5191,9911.0
2022-03-14 10:15:00,60.92,61.05,60.89,61.04,8640.0,56.5284,56.649,56.5006,56.6397,8640.0
2022-03-14 10:20:00,61.05,61.1,60.99,61.06,10024.0,56.649,56.6954,56.5933,56.6583,10024.0
2022-03-14 10:25:00,61.09,61.13,60.9,60.92,13721.0,56.6861,56.7233,56.5098,56.5284,13721.0
2022-03-14 10:30:00,60.89,61.06,60.89,61.02,13362.0,56.5006,56.6583,56.5006,56.6212,13362.0
2022-03-14 10:35:00,61.01,61.11,61.0,61.07,7293.0,56.6119,56.7047,56.6026,56.6676,7293.0
2022-03-14 10:40:00,61.09,61.13,61.06,61.12,3613.0,56.6861,56.7233,56.6583,56.714,3613.0
2022-03-14 10:45:00,61.11,61.12,61.0,61.0,13132.0,56.7047,56.714,56.6026,56.6026,13132.0
2022-03-14 10:50:00,60.98,61.14,60.95,61.1,4991.0,56.5841,56.7325,56.5562,56.6954,4991.0
2022-03-14 10:55:00,61.12,61.3,61.11,61.3,17203.0,56.714,56.881,56.7047,56.881,17203.0
2022-03-14 11:00:00,61.32,61.35,61.17,61.19,7104.0,56.8996,56.9274,56.7604,56.7789,7104.0
2022-03-14 11:05:00,61.21,61.22,61.15,61.18,7823.0,56.7975,56.8068,56.7418,56.7696,7823.0
2022-03-14 11:10:00,61.2,61.28,61.18,61.22,9033.0,56.7882,56.8624,56.7696,56.8068,9033.0
2022-03-14 11:15:00,61.22,61.3,61.21,61.24,12309.0,56.8068,56.881,56.7975,56.8253,12309.0
2022-03-14 11:20:00,61.23,61.29,61.15,61.29,10042.0,56.816,56.8717,56.7418,56.8717,10042.0
2022-03-14 11:25:00,61.3,61.34,61.17,61.21,10773.0,56.881,56.9181,56.7604,56.7975,10773.0
2022-03-14 11:30:00,61.22,61.28,61.21,61.26,8430.0,56.8068,56.8624,56.7975,56.8439,8430.0
2022-03-14 11:35:00,61.26,61.29,61.2,61.29,9449.0,56.8439,56.8717,56.7882,56.8717,9449.0
2022-03-14 11:40:00,61.28,61.28,61.1,61.1,33837.0,56.8624,56.8624,56.6954,56.6954,33837.0
2022-03-14 11:45:00,61.11,61.11,60.93,60.93,22167.0,56.7047,56.7047,56.5377,56.5377,22167.0
2022-03-14 11:50:00,60.92,61.06,60.87,61.06,13435.0,56.5284,56.6583,56.482,56.6583,13435.0
2022-03-14 11:55:00,61.03,61.07,60.99,61.04,8871.0,56.6305,56.6676,56.5933,56.6397,8871.0
2022-03-14 12:00:00,61.04,61.05,60.97,61.04,30275.0,56.6397,56.649,56.5748,56.6397,30275.0
2022-03-14 12:05:00,61.05,61.09,61.03,61.05,7839.0,56.649,56.6861,56.6305,56.649,7839.0
2022-03-14 12:10:00,61.06,61.08,60.94,60.96,19896.0,56.6583,56.6769,56.5469,56.5655,19896.0
2022-03-14 12:15:00,60.99,61.08,60.96,61.07,6603.0,56.5933,56.6769,56.5655,56.6676,6603.0
2022-03-14 12:20:00,61.07,61.16,61.05,61.15,5264.0,56.6676,56.7511,56.649,56.7418,5264.0
2022-03-14 12:25:00,61.14,61.2,61.12,61.2,14064.0,56.7325,56.7882,56.714,56.7882,14064.0
2022-03-14 12:30:00,61.2,61.35,61.2,61.27,20282.0,56.7882,56.9274,56.7882,56.8532,20282.0
2022-03-14 12:35:00,61.26,61.33,61.2,61.33,8421.0,56.8439,56.9088,56.7882,56.9088,8421.0
2022-03-14 12:40:00,61.32,61.37,61.23,61.24,11997.0,56.8996,56.946,56.816,56.8253,11997.0
2022-03-14 12:45:00,61.23,61.28,61.19,61.27,11248.0,56.816,56.8624,56.7789,56.8532,11248.0
2022-03-14 12:50:00,61.23,61.27,61.14,61.17,13191.0,56.816,56.8532,56.7325,56.7604,13191.0
2022-03-14 12:55:00,61.18,61.21,61.15,61.18,10206.0,56.7696,56.7975,56.7418,56.7696,10206.0
2022-03-14 13:00:00,61.18,61.22,61.13,61.16,8660.0,56.7696,56.8068,56.7233,56.7511,8660.0
2022-03-14 13:05:00,61.16,61.24,61.13,61.21,10948.0,56.7511,56.8253,56.7233,56.7975,10948.0
2022-03-14 13:10:00,61.21,61.21,61.09,61.16,13963.0,56.7975,56.7975,56.6861,56.7511,13963.0
2022-03-14 13:15:00,61.14,61.14,61.05,61.11,7448.0,56.7325,56.7325,56.649,56.7047,7448.0
2022-03-14 13:20:00,61.11,61.11,61.0,61.05,27896.0,56.7047,56.7047,56.6026,56.649,27896.0
2022-03-14 13:25:00,61.05,61.15,61.04,61.12,14438.0,56.649,56.7418,56.6397,56.714,14438.0
2022-03-14 13:30:00,61.1,61.1,60.88,60.99,23840.0,56.6954,56.6954,56.4913,56.5933,23840.0
2022-03-14 13:35:00,60.97,60.99,60.84,60.85,9845.0,56.5748,56.5933,56.4542,56.4634,9845.0
2022-03-14 13:40:00,60.88,60.9,60.8,60.86,11278.0,56.4913,56.5098,56.417,56.4727,11278.0
2022-03-14 13:45:00,60.86,60.9,60.79,60.79,9458.0,56.4727,56.5098,56.4078,56.4078,9458.0
2022-03-14 13:50:00,60.85,60.89,60.78,60.87,10493.0,56.4634,56.5006,56.3985,56.482,10493.0
2022-03-14 13:55:00,60.86,60.89,60.74,60.74,9174.0,56.4727,56.5006,56.3614,56.3614,9174.0
2022-03-14 14:00:00,60.76,60.81,60.73,60.8,17883.0,56.3799,56.4263,56.3521,56.417,17883.0
2022-03-14 14:05:00,60.81,60.87,60.77,60.79,8090.0,56.4263,56.482,56.3892,56.4078,8090.0
2022-03-14 14:10:00,60.8,60.83,60.78,60.83,7552.0,56.417,56.4449,56.3985,56.4449,7552.0
2022-03-14 14:15:00,60.81,60.83,60.75,60.78,7958.0,56.4263,56.4449,56.3706,56.3985,7958.0
2022-03-14 14:20:00,60.8,60.81,60.74,60.75,10405.0,56.417,56.4263,56.3614,56.3706,10405.0
2022-03-14 14:25:00,60.77,60.79,60.68,60.68,9012.0,56.3892,56.4078,56.3057,56.3057,9012.0
2022-03-14 14:30:00,60.69,60.75,60.68,60.75,9341.0,56.315,56.3706,56.3057,56.3706,9341.0
2022-03-14 14:35:00,60.75,60.81,60.73,60.75,7240.0,56.3706,56.4263,56.3521,56.3706,7240.0
2022-03-14 14:40:00,60.75,60.81,60.68,60.81,17846.0,56.3706,56.4263,56.3057,56.4263,17846.0
2022-03-14 14:45:00,60.81,60.81,60.72,60.75,13505.0,56.4263,56.4263,56.3428,56.3706,13505.0
2022-03-14 14:50:00,60.75,60.81,60.74,60.81,7634.0,56.3706,56.4263,56.3614,56.4263,7634.0
2022-03-14 14:55:00,60.82,60.82,60.75,60.81,11548.0,56.4356,56.4356,56.3706,56.4263,11548.0
2022-03-14 15:00:00,60.77,60.9,60.77,60.89,8870.0,56.3892,56.5098,56.3892,56.5006,8870.0
2022-03-14 15:05:00,60.86,60.87,60.75,60.79,5086.0,56.4727,56.482,56.3706,56.4078,5086.0
2022-03-14 15:10:00,60.78,60.89,60.78,60.88,7613.0,56.3985,56.5006,56.3985,56.4913,7613.0
2022-03-14 15:15:00,60.89,60.98,60.84,60.91,15299.0,56.5006,56.5841,56.4542,56.5191,15299.0
2022-03-14 15:20:00,60.89,60.95,60.89,60.94,7628.0,56.5006,56.5562,56.5006,56.5469,7628.0
2022-03-14 15:25:00,60.94,60.96,60.81,60.81,35907.0,56.5469,56.5655,56.4263,56.4263,35907.0
2022-03-14 15:30:00,60.81,60.81,60.73,60.81,35954.0,56.4263,56.4263,56.3521,56.4263,35954.0
2022-03-14 15:35:00,60.83,60.86,60.78,60.85,12909.0,56.4449,56.4727,56.3985,56.4634,12909.0
2022-03-14 15:40:00,60.87,60.93,60.84,60.92,39379.0,56.482,56.5377,56.4542,56.5284,39379.0
2022-03-14 15:45:00,60.93,60.95,60.81,60.81,26726.0,56.5377,56.5562,56.4263,56.4263,26726.0
2022-03-14 15:50:00,60.77,60.85,60.7,60.76,44339.0,56.3892,56.4634,56.3243,56.3799,44339.0
2022-03-14 15:55:00,60.78,60.88,60.78,60.86,136756.0,56.3985,56.4913,56.3985,56.4727,136756.0
2022-03-15 09:30:00,61.15,61.26,60.85,61.14,57335.0,56.7418,56.8439,56.4634,56.7325,57335.0
2022-03-15 09:35:00,61.17,61.45,61.14,61.45,14748.0,56.7604,57.0202,56.7325,57.0202,14748.0
2022-03-15 09:40:00,61.45,61.53,60.99,60.99,13044.0,57.0202,57.0944,56.5933,56.5933,13044.0
2022-03-15 09:45:00,61.02,61.15,60.93,61.1,18251.0,56.6212,56.7418,56.5377,56.6954,18251.0
2022-03-15 09:50:00,61.15,61.15,60.89,60.91,12639.0,56.7418,56.7418,56.5006,56.5191,12639.0
2022-03-15 09:55:00,60.88,60.98,60.84,60.95,14735.0,56.4913,56.5841,56.4542,56.5562,14735.0
2022-03-15 10:00:00,60.93,61.03,60.77,60.87,25699.0,56.5377,56.6305,56.3892,56.482,25699.0
2022-03-15 10:05:00,60.9,60.93,60.65,60.68,16101.0,56.5098,56.5377,56.2779,56.3057,16101.0
2022-03-15 10:10:00,60.7,60.71,60.55,60.71,13211.0,56.3243,56.3335,56.1851,56.3335,13211.0
2022-03-15 10:15:00,60.69,60.85,60.64,60.84,15355.0,56.315,56.4634,56.2686,56.4542,15355.0
2022-03-15 10:20:00,60.84,60.94,60.79,60.94,7260.0,56.4542,56.5469,56.4078,56.5469,7260.0
2022-03-15 10:25:00,60.98,61.1,60.91,61.03,11540.0,56.5841,56.6954,56.5191,56.6305,11540.0
2022-03-15 10:30:00,61.04,61.09,60.98,61.06,8521.0,56.6397,56.6861,56.5841,56.6583,8521.0
2022-03-15 10:35:00,61.03,61.13,60.96,61.03,10664.0,56.6305,56.7233,56.5655,56.6305,10664.0
2022-03-15 10:40:00,61.03,61.07,60.98,60.98,7695.0,56.6305,56.6676,56.5841,56.5841,7695.0
2022-03-15 10:45:00,61.01,61.11,61.01,61.07,10213.0,56.6119,56.7047,56.6119,56.6676,10213.0
2022-03-15 10:50:00,61.09,61.11,61.05,61.11,11401.0,56.6861,56.7047,56.649,56.7047,11401.0
2022-03-15 10:55:00,61.11,61.13,61.04,61.08,15351.0,56.7047,56.7233,56.6397,56.6769,15351.0
2022-03-15 11:00:00,61.06,61.1,60.85,60.89,17281.0,56.6583,56.6954,56.4634,56.5006,17281.0
2022-03-15 11:05:00,60.87,60.89,60.79,60.85,7618.0,56.482,56.5006,56.4078,56.4634,7618.0
2022-03-15 11:10:00,60.83,60.9,60.79,60.84,9480.0,56.4449,56.5098,56.4078,56.4542,9480.0
2022-03-15 11:15:00,60.84,60.88,60.75,60.79,10410.0,56.4542,56.4913,56.3706,56.4078,10410.0
2022-03-15 11:20:00,60.81,60.86,60.76,60.81,4882.0,56.4263,56.4727,56.3799,56.4263,4882.0
2022-03-15 11:25:00,60.81,60.87,60.79,60.84,10079.0,56.4263,56.482,56.4078,56.4542,10079.0
2022-03-15 11:30:00,60.85,60.85,60.73,60.76,7249.0,56.4634,56.4634,56.3521,56.3799,7249.0
2022-03-15 11:35:00,60.77,60.81,60.73,60.78,6932.0,56.3892,56.4263,56.3521,56.3985,6932.0
2022-03-15 11:40:00,60.79,60.83,60.75,60.82,6915.0,56.4078,56.4449,56.3706,56.4356,6915.0
2022-03-15 11:45:00,60.8,60.9,60.76,60.9,11194.0,56.417,56.5098,56.3799,56.5098,11194.0
2022-03-15 11:50:00,60.9,61.05,60.79,60.83,11714.0,56.5098,56.649,56.4078,56.4449,11714.0
2022-03-15 11:55:00,60.75,60.81,60.66,60.78,10490.0,56.3706,56.4263,56.2871,56.3985,10490.0
2022-03-15 12:00:00,60.76,60.79,60.63,60.67,7737.0,56.3799,56.4078,56.2593,56.2964,7737.0
2022-03-15 12:05:00,60.64,60.77,60.62,60.73,7393.0,56.2686,56.3892,56.25,56.3521,7393.0
2022-03-15 12:10:00,60.71,60.74,60.64,60.74,5939.0,56.3335,56.3614,56.2686,56.3614,5939.0
2022-03-15 12:15:00,60.7,60.83,60.7,60.81,6671.0,56.3243,56.4449,56.3243,56.4263,6671.0
2022-03-15 12:20:00,60.8,60.93,60.8,60.93,8293.0,56.417,56.5377,56.417,56.5377,8293.0
2022-03-15 12:25:00,60.95,60.95,60.83,60.91,13294.0,56.5562,56.5562,56.4449,56.5191,13294.0
2022-03-15 12:30:00,60.92,60.99,60.9,60.96,4889.0,56.5284,56.5933,56.5098,56.5655,4889.0
2022-03-15 12:35:00,60.96,61.0,60.96,60.98,5627.0,56.5655,56.6026,56.5655,56.5841,5627.0
2022-03-15 12:40:00,60.97,60.99,60.9,60.9,10166.0,56.5748,56.5933,56.5098,56.5098,10166.0
2022-03-15 12:45:00,60.9,60.93,60.83,60.84,7291.0,56.5098,56.5377,56.4449,56.4542,7291.0
2022-03-15 12:50:00,60.84,60.84,60.76,60.79,4259.0,56.4542,56.4542,56.3799,56.4078,4259.0
2022-03-15 12:55:00,60.8,60.87,60.79,60.85,5972.0,56.417,56.482,56.4078,56.4634,5972.0
2022-03-15 13:00:00,60.84,60.98,60.84,60.98,15014.0,56.4542,56.5841,56.4542,56.5841,15014.0
2022-03-15 13:05:00,60.97,60.97,60.88,60.93,6999.0,56.5748,56.5748,56.4913,56.5377,6999.0
2022-03-15 13:10:00,60.92,60.92,60.78,60.78,7139.0,56.5284,56.5284,56.3985,56.3985,7139.0
2022-03-15 13:15:00,60.76,60.84,60.76,60.8,8430.0,56.3799,56.4542,56.3799,56.417,8430.0
2022-03-15 13:20:00,60.8,60.87,60.77,60.87,12756.0,56.417,56.482,56.3892,56.482,12756.0
2022-03-15 13:25:00,60.88,60.93,60.78,60.78,7331.0,56.4913,56.5377,56.3985,56.3985,7331.0
2022-03-15 13:30:00,60.8,60.87,60.75,60.83,8965.0,56.417,56.482,56.3706,56.4449,8965.0
2022-03-15 13:35:00,60.85,60.86,60.77,60.78,8594.0,56.4634,56.4727,56.3892,56.3985,8594.0
2022-03-15 13:40:00,60.76,60.88,60.75,60.83,9475.0,56.3799,56.4913,56.3706,56.4449,9475.0
2022-03-15 13:45:00,60.84,60.85,60.81,60.83,5659.0,56.4542,56.4634,56.4263,56.4449,5659.0
2022-03-15 13:50:00,60.84,60.89,60.84,60.87,6602.0,56.4542,56.5006,56.4542,56.482,6602.0
2022-03-15 13:55:00,60.88,60.92,60.87,60.87,8072.0,56.4913,56.5284,56.482,56.482,8072.0
2022-03-15 14:00:00,60.85,60.9,60.77,60.78,5843.0,56.4634,56.5098,56.3892,56.3985,5843.0
2022-03-15 14:05:00,60.78,60.83,60.72,60.82,7889.0,56.3985,56.4449,56.3428,56.4356,7889.0
2022-03-15 14:10:00,60.82,60.83,60.71,60.72,6409.0,56.4356,56.4449,56.3335,56.3428,6409.0
2022-03-15 14:15:00,60.72,60.74,60.67,60.68,8423.0,56.3428,56.3614,56.2964,56.3057,8423.0
2022-03-15 14:20:00,60.66,60.74,60.61,60.72,9500.0,56.2871,56.3614,56.2407,56.3428,9500.0
2022-03-15 14:25:00,60.73,60.8,60.73,60.77,5651.0,56.3521,56.417,56.3521,56.3892,5651.0
2022-03-15 14:30:00,60.74,60.87,60.69,60.85,8897.0,56.3614,56.482,56.315,56.4634,8897.0
2022-03-15 14:35:00,60.83,60.84,60.78,60.83,7382.0,56.4449,56.4542,56.3985,56.4449,7382.0
2022-03-15 14:40:00,60.85,60.9,60.84,60.88,7993.0,56.4634,56.5098,56.4542,56.4913,7993.0
2022-03-15 14:45:00,60.88,60.96,60.88,60.95,7255.0,56.4913,56.5655,56.4913,56.5562,7255.0
2022-03-15 14:50:00,60.98,61.06,60.97,61.06,96166.0,56.5841,56.6583,56.5748,56.6583,96166.0
2022-03-15 14:55:00,61.05,61.15,61.03,61.13,15446.0,56.649,56.7418,56.6305,56.7233,15446.0
2022-03-15 15:00:00,61.12,61.17,61.1,61.12,10143.0,56.714,56.7604,56.6954,56.714,10143.0
2022-03-15 15:05:00,61.14,61.17,61.07,61.1,7844.0,56.7325,56.7604,56.6676,56.6954,7844.0
2022-03-15 15:10:00,61.1,61.16,61.09,61.11,7398.0,56.6954,56.7511,56.6861,56.7047,7398.0
2022-03-15 15:15:00,61.12,61.22,61.12,61.21,12385.0,56.714,56.8068,56.714,56.7975,12385.0
2022-03-15 15:20:00,61.21,61.28,61.18,61.24,9316.0,56.7975,56.8624,56.7696,56.8253,9316.0
2022-03-15 15:25:00,61.24,61.28,61.23,61.27,12758.0,56.8253,56.8624,56.816,56.8532,12758.0
2022-03-15 15:30:00,61.27,61.29,61.17,61.18,11377.0,56.8532,56.8717,56.7604,56.7696,11377.0
2022-03-15 15:35:00,61.19,61.25,61.17,61.25,16627.0,56.7789,56.8346,56.7604,56.8346,16627.0
2022-03-15 15:40:00,61.25,61.28,61.19,61.28,17620.0,56.8346,56.8624,56.7789,56.8624,17620.0
2022-03-15 15:45:00,61.26,61.27,61.18,61.26,21458.0,56.8439,56.8532,56.7696,56.8439,21458.0
2022-03-15 15:50:00,61.24,61.35,61.22,61.3,55986.0,56.8253,56.9274,56.8068,56.881,55986.0
2022-03-15 15:55:00,61.3,61.32,61.14,61.28,226439.0,56.881,56.8996,56.7325,56.8624,226439.0
2022-03-16 09:30:00,61.97,62.03,61.8,61.99,75596.0,57.5027,57.5584,57.345,57.5213,75596.0
2022-03-16 09:35:00,61.96,62.15,61.87,62.12,16099.0,57.4934,57.6697,57.4099,57.6419,16099.0
2022-03-16 09:40:00,62.15,62.2,62.01,62.04,8842.0,57.6697,57.7161,57.5398,57.5677,8842.0
2022-03-16 09:45:00,62.02,62.15,61.92,62.09,17003.0,57.5491,57.6697,57.4563,57.614,17003.0
2022-03-16 09:50:00,62.07,62.16,61.96,61.97,10255.0,57.5955,57.679,57.4934,57.5027,10255.0
2022-03-16 09:55:00,62.0,62.22,62.0,62.19,15315.0,57.5305,57.7347,57.5305,57.7068,15315.0
2022-03-16 10:00:00,62.22,62.22,61.95,62.0,18573.0,57.7347,57.7347,57.4841,57.5305,18573.0
2022-03-16 10:05:00,62.01,62.01,61.84,61.91,17853.0,57.5398,57.5398,57.3821,57.447,17853.0
2022-03-16 10:10:00,61.98,62.18,61.98,62.13,19924.0,57.512,57.6976,57.512,57.6512,19924.0
2022-03-16 10:15:00,62.15,62.43,62.13,62.35,12204.0,57.6697,57.9295,57.6512,57.8553,12204.0
2022-03-16 10:20:00,62.36,62.5,62.36,62.43,18986.0,57.8646,57.9945,57.8646,57.9295,18986.0
2022-03-16 10:25:00,62.44,62.48,62.27,62.27,14265.0,57.9388,57.9759,57.7811,57.7811,14265.0
2022-03-16 10:30:00,62.28,62.44,62.27,62.4,6405.0,57.7904,57.9388,57.7811,57.9017,6405.0
2022-03-16 10:35:00,62.37,62.4,62.2,62.29,10278.0,57.8739,57.9017,57.7161,57.7996,10278.0
2022-03-16 10:40:00,62.31,62.31,62.07,62.11,14302.0,57.8182,57.8182,57.5955,57.6326,14302.0
2022-03-16 10:45:00,62.12,62.14,61.92,61.93,21172.0,57.6419,57.6604,57.4563,57.4656,21172.0
2022-03-16 10:50:00,61.93,61.98,61.77,61.81,50891.0,57.4656,57.512,57.3171,57.3542,50891.0
2022-03-16 10:55:00,61.8,61.93,61.77,61.93,17934.0,57.345,57.4656,57.3171,57.4656,17934.0
2022-03-16 11:00:00,61.93,61.93,61.66,61.87,34157.0,57.4656,57.4656,57.215,57.4099,34157.0
2022-03-16 11:05:00,61.89,61.93,61.78,61.78,16063.0,57.4285,57.4656,57.3264,57.3264,16063.0
2022-03-16 11:10:00,61.8,61.86,61.78,61.81,15760.0,57.345,57.4006,57.3264,57.3542,15760.0
2022-03-16 11:15:00,61.8,61.88,61.75,61.82,25776.0,57.345,57.4192,57.2986,57.3635,25776.0
2022-03-16 11:20:00,61.83,61.9,61.79,61.82,10980.0,57.3728,57.4377,57.3357,57.3635,10980.0
2022-03-16 11:25:00,61.84,61.96,61.83,61.91,10067.0,57.3821,57.4934,57.3728,57.447,10067.0
2022-03-16 11:30:00,61.93,62.06,61.93,62.02,14967.0,57.4656,57.5862,57.4656,57.5491,14967.0
2022-03-16 11:35:00,62.02,62.12,61.97,62.04,17820.0,57.5491,57.6419,57.5027,57.5677,17820.0
2022-03-16 11:40:00,62.02,62.02,61.95,61.99,9221.0,57.5491,57.5491,57.4841,57.5213,9221.0
2022-03-16 11:45:00,61.98,62.03,61.94,62.03,8820.0,57.512,57.5584,57.4749,57.5584,8820.0
2022-03-16 11:50:00,62.02,62.08,62.01,62.03,9081.0,57.5491,57.6048,57.5398,57.5584,9081.0
2022-03-16 11:55:00,62.04,62.14,62.04,62.09,5679.0,57.5677,57.6604,57.5677,57.614,5679.0
2022-03-16 12:00:00,62.11,62.22,62.08,62.15,6122.0,57.6326,57.7347,57.6048,57.6697,6122.0
2022-03-16 12:05:00,62.15,62.19,62.12,62.13,9530.0,57.6697,57.7068,57.6419,57.6512,9530.0
2022-03-16 12:10:00,62.12,62.14,62.1,62.14,4626.0,57.6419,57.6604,57.6233,57.6604,4626.0
2022-03-16 12:15:00,62.14,62.18,62.06,62.08,14103.0,57.6604,57.6976,57.5862,57.6048,14103.0
2022-03-16 12:20:00,62.06,62.15,62.05,62.14,7634.0,57.5862,57.6697,57.5769,57.6604,7634.0
2022-03-16 12:25:00,62.13,62.15,62.06,62.14,11974.0,57.6512,57.6697,57.5862,57.6604,11974.0
2022-03-16 12:30:00,62.14,62.22,62.11,62.14,13133.0,57.6604,57.7347,57.6326,57.6604,13133.0
2022-03-16 12:35:00,62.14,62.15,62.05,62.05,14842.0,57.6604,57.6697,57.5769,57.5769,14842.0
2022-03-16 12:40:00,62.04,62.15,62.02,62.11,11603.0,57.5677,57.6697,57.5491,57.6326,11603.0
2022-03-16 12:45:00,62.11,62.11,61.87,61.93,12323.0,57.6326,57.6326,57.4099,57.4656,12323.0
2022-03-16 12:50:00,61.93,61.99,61.9,61.98,8995.0,57.4656,57.5213,57.4377,57.512,8995.0
2022-03-16 12:55:00,61.94,61.98,61.9,61.96,6253.0,57.4749,57.512,57.4377,57.4934,6253.0
2022-03-16 13:00:00,61.99,62.02,61.94,61.96,5480.0,57.5213,57.5491,57.4749,57.4934,5480.0
2022-03-16 13:05:00,61.94,61.99,61.8,61.81,11002.0,57.4749,57.5213,57.345,57.3542,11002.0
2022-03-16 13:10:00,61.8,61.83,61.75,61.77,11832.0,57.345,57.3728,57.2986,57.3171,11832.0
2022-03-16 13:15:00,61.77,61.8,61.77,61.79,3553.0,57.3171,57.345,57.3171,57.3357,3553.0
2022-03-16 13:20:00,61.8,61.86,61.74,61.81,7787.0,57.345,57.4006,57.2893,57.3542,7787.0
2022-03-16 13:25:00,61.82,61.84,61.75,61.79,11238.0,57.3635,57.3821,57.2986,57.3357,11238.0
2022-03-16 13:30:00,61.8,61.89,61.77,61.81,10191.0,57.345,57.4285,57.3171,57.3542,10191.0
2022-03-16 13:35:00,61.78,61.78,61.64,61.7,9607.0,57.3264,57.3264,57.1965,57.2522,9607.0
2022-03-16 13:40:00,61.67,61.68,61.61,61.62,10523.0,57.2243,57.2336,57.1687,57.1779,10523.0
2022-03-16 13:45:00,61.64,61.67,61.6,61.62,18280.0,57.1965,57.2243,57.1594,57.1779,18280.0
2022-03-16 13:50:00,61.6,61.71,61.6,61.71,19425.0,57.1594,57.2614,57.1594,57.2614,19425.0
2022-03-16 13:55:00,61.71,61.75,61.66,61.7,11234.0,57.2614,57.2986,57.215,57.2522,11234.0
2022-03-16 14:00:00,61.66,61.87,61.54,61.58,26504.0,57.215,57.4099,57.1037,57.1408,26504.0
2022-03-16 14:05:00,61.6,61.63,61.35,61.35,17436.0,57.1594,57.1872,56.9274,56.9274,17436.0
2022-03-16 14:10:00,61.37,61.51,61.3,61.48,27120.0,56.946,57.0759,56.881,57.048,27120.0
2022-03-16 14:15:00,61.46,61.77,61.46,61.76,14158.0,57.0295,57.3171,57.0295,57.3078,14158.0
2022-03-16 14:20:00,61.78,61.78,61.55,61.55,16665.0,57.3264,57.3264,57.113,57.113,16665.0
2022-03-16 14:25:00,61.56,61.68,61.52,61.53,17539.0,57.1223,57.2336,57.0851,57.0944,17539.0
2022-03-16 14:30:00,61.51,61.52,61.34,61.41,23497.0,57.0759,57.0851,56.9181,56.9831,23497.0
2022-03-16 14:35:00,61.42,61.72,61.37,61.72,18006.0,56.9923,57.2707,56.946,57.2707,18006.0
2022-03-16 14:40:00,61.7,61.93,61.7,61.89,29575.0,57.2522,57.4656,57.2522,57.4285,29575.0
2022-03-16 14:45:00,61.86,62.01,61.83,61.9,46391.0,57.4006,57.5398,57.3728,57.4377,46391.0
2022-03-16 14:50:00,61.92,62.0,61.85,61.96,25698.0,57.4563,57.5305,57.3913,57.4934,25698.0
2022-03-16 14:55:00,61.98,62.05,61.83,61.83,30564.0,57.512,57.5769,57.3728,57.3728,30564.0
2022-03-16 15:00:00,61.85,61.91,61.78,61.86,16124.0,57.3913,57.447,57.3264,57.4006,16124.0
2022-03-16 15:05:00,61.89,61.96,61.7,61.8,21757.0,57.4285,57.4934,57.2522,57.345,21757.0
2022-03-16 15:10:00,61.8,61.91,61.78,61.89,13535.0,57.345,57.447,57.3264,57.4285,13535.0
2022-03-16 15:15:00,61.89,62.05,61.81,62.04,18020.0,57.4285,57.5769,57.3542,57.5677,18020.0
2022-03-16 15:20:00,62.05,62.16,62.05,62.14,24624.0,57.5769,57.679,57.5769,57.6604,24624.0
2022-03-16 15:25:00,62.15,62.21,62.09,62.15,14314.0,57.6697,57.7254,57.614,57.6697,14314.0
2022-03-16 15:30:00,62.16,62.16,62.05,62.13,30356.0,57.679,57.679,57.5769,57.6512,30356.0
2022-03-16 15:35:00,62.11,62.14,62.05,62.13,23792.0,57.6326,57.6604,57.5769,57.6512,23792.0
2022-03-16 15:40:00,62.14,62.17,62.01,62.06,37292.0,57.6604,57.6883,57.5398,57.5862,37292.0
2022-03-16 15:45:00,62.06,62.3,62.04,62.28,46038.0,57.5862,57.8089,57.5677,57.7904,46038.0
2022-03-16 15:50:00,62.29,62.4,62.23,62.35,111372.0,57.7996,57.9017,57.744,57.8553,111372.0
2022-03-16 15:55:00,62.36,62.64,62.33,62.63,292819.0,57.8646,58.1244,57.8367,58.1151,292819.0
2022-03-17 09:30:00,62.03,62.4,62.03,62.17,40048.0,57.5584,57.9017,57.5584,57.6883,40048.0
2022-03-17 09:35:00,62.18,62.23,61.97,62.01,78732.0,57.6976,57.744,57.5027,57.5398,78732.0
2022-03-17 09:40:00,62.02,62.06,61.86,62.06,31338.0,57.5491,57.5862,57.4006,57.5862,31338.0
2022-03-17 09:45:00,62.06,62.33,62.06,62.18,5672.0,57.5862,57.8367,57.5862,57.6976,5672.0
2022-03-17 09:50:00,62.15,62.23,61.91,61.92,4357.0,57.6697,57.744,57.447,57.4563,4357.0
2022-03-17 09:55:00,61.94,62.03,61.88,62.03,18081.0,57.4749,57.5584,57.4192,57.5584,18081.0
2022-03-17 10:00:00,62.0,62.03,61.74,61.74,9212.0,57.5305,57.5584,57.2893,57.2893,9212.0
2022-03-17 10:05:00,61.72,61.86,61.7,61.79,15240.0,57.2707,57.4006,57.2522,57.3357,15240.0
2022-03-17 10:10:00,61.76,61.98,61.72,61.9,15190.0,57.3078,57.512,57.2707,57.4377,15190.0
2022-03-17 10:15:00,61.89,61.99,61.88,61.98,9048.0,57.4285,57.5213,57.4192,57.512,9048.0
2022-03-17 10:20:00,61.95,62.1,61.95,62.08,7141.0,57.4841,57.6233,57.4841,57.6048,7141.0
2022-03-17 10:25:00,62.08,62.15,62.04,62.13,19606.0,57.6048,57.6697,57.5677,57.6512,19606.0
2022-03-17 10:30:00,62.12,62.16,62.07,62.14,11330.0,57.6419,57.679,57.5955,57.6604,11330.0
2022-03-17 10:35:00,62.13,62.13,61.95,62.02,10883.0,57.6512,57.6512,57.4841,57.5491,10883.0
2022-03-17 10:40:00,62.03,62.05,61.92,61.94,13720.0,57.5584,57.5769,57.4563,57.4749,13720.0
2022-03-17 10:45:00,61.97,62.04,61.77,61.8,7951.0,57.5027,57.5677,57.3171,57.345,7951.0
2022-03-17 10:50:00,61.84,61.86,61.8,61.86,17667.0,57.3821,57.4006,57.345,57.4006,17667.0
2022-03-17 10:55:00,61.87,61.98,61.86,61.96,7236.0,57.4099,57.512,57.4006,57.4934,7236.0
2022-03-17 11:00:00,61.97,62.05,61.94,62.05,5735.0,57.5027,57.5769,57.4749,57.5769,5735.0
2022-03-17 11:05:00,62.03,62.09,62.01,62.07,9535.0,57.5584,57.614,57.5398,57.5955,9535.0
2022-03-17 11:10:00,62.06,62.07,62.0,62.01,9084.0,57.5862,57.5955,57.5305,57.5398,9084.0
2022-03-17 11:15:00,62.0,62.05,61.98,62.02,9382.0,57.5305,57.5769,57.512,57.5491,9382.0
2022-03-17 11:20:00,62.02,62.07,62.0,62.06,4702.0,57.5491,57.5955,57.5305,57.5862,4702.0
2022-03-17 11:25:00,62.05,62.06,62.03,62.06,5406.0,57.5769,57.5862,57.5584,57.5862,5406.0
2022-03-17 11:30:00,62.05,62.13,62.02,62.13,9159.0,57.5769,57.6512,57.5491,57.6512,9159.0
2022-03-17 11:35:00,62.11,62.19,62.08,62.19,10217.0,57.6326,57.7068,57.6048,57.7068,10217.0
2022-03-17 11:40:00,62.21,62.23,62.14,62.16,7533.0,57.7254,57.744,57.6604,57.679,7533.0
2022-03-17 11:45:00,62.16,62.21,62.06,62.08,10554.0,57.679,57.7254,57.5862,57.6048,10554.0
2022-03-17 11:50:00,62.07,62.21,62.06,62.21,8834.0,57.5955,57.7254,57.5862,57.7254,8834.0
2022-03-17 11:55:00,62.22,62.27,62.2,62.24,10967.0,57.7347,57.7811,57.7161,57.7532,10967.0
2022-03-17 12:00:00,62.25,62.31,62.24,62.28,6757.0,57.7625,57.8182,57.7532,57.7904,6757.0
2022-03-17 12:05:00,62.29,62.41,62.28,62.32,13247.0,57.7996,57.911,57.7904,57.8275,13247.0
2022-03-17 12:10:00,62.32,62.35,62.31,62.31,7581.0,57.8275,57.8553,57.8182,57.8182,7581.0
2022-03-17 12:15:00,62.33,62.41,62.33,62.37,7139.0,57.8367,57.911,57.8367,57.8739,7139.0
2022-03-17 12:20:00,62.38,62.5,62.37,62.5,7691.0,57.8831,57.9945,57.8739,57.9945,7691.0
2022-03-17 12:25:00,62.51,62.51,62.48,62.5,7396.0,58.0038,58.0038,57.9759,57.9945,7396.0
2022-03-17 12:30:00,62.51,62.56,62.5,62.54,7584.0,58.0038,58.0502,57.9945,58.0316,7584.0
2022-03-17 12:35:00,62.53,62.55,62.49,62.54,6421.0,58.0223,58.0409,57.9852,58.0316,6421.0
2022-03-17 12:40:00,62.54,62.56,62.47,62.5,8772.0,58.0316,58.0502,57.9667,57.9945,8772.0
2022-03-17 12:45:00,62.5,62.53,62.46,62.49,7689.0,57.9945,58.0223,57.9574,57.9852,7689.0
2022-03-17 12:50:00,62.49,62.52,62.48,62.49,4372.0,57.9852,58.0131,57.9759,57.9852,4372.0
2022-03-17 12:55:00,62.48,62.51,62.47,62.51,9730.0,57.9759,58.0038,57.9667,58.0038,9730.0
2022-03-17 13:00:00,62.51,62.53,62.47,62.53,15170.0,58.0038,58.0223,57.9667,58.0223,15170.0
2022-03-17 13:05:00,62.54,62.55,62.46,62.49,10762.0,58.0316,58.0409,57.9574,57.9852,10762.0
2022-03-17 13:10:00,62.49,62.52,62.43,62.46,9753.0,57.9852,58.0131,57.9295,57.9574,9753.0
2022-03-17 13:15:00,62.48,62.52,62.47,62.52,10176.0,57.9759,58.0131,57.9667,58.0131,10176.0
2022-03-17 13:20:00,62.51,62.57,62.5,62.55,7149.0,58.0038,58.0594,57.9945,58.0409,7149.0
2022-03-17 13:25:00,62.55,62.63,62.53,62.62,6186.0,58.0409,58.1151,58.0223,58.1058,6186.0
2022-03-17 13:30:00,62.62,62.64,62.59,62.59,7907.0,58.1058,58.1244,58.078,58.078,7907.0
2022-03-17 13:35:00,62.6,62.63,62.57,62.63,12991.0,58.0873,58.1151,58.0594,58.1151,12991.0
2022-03-17 13:40:00,62.63,62.73,62.62,62.68,12934.0,58.1151,58.2079,58.1058,58.1615,12934.0
2022-03-17 13:45:00,62.67,62.67,62.59,62.64,5865.0,58.1522,58.1522,58.078,58.1244,5865.0
2022-03-17 13:50:00,62.66,62.71,62.65,62.67,10709.0,58.143,58.1894,58.1337,58.1522,10709.0
2022-03-17 13:55:00,62.67,62.69,62.66,62.67,5957.0,58.1522,58.1708,58.143,58.1522,5957.0
2022-03-17 14:00:00,62.68,62.68,62.62,62.66,8002.0,58.1615,58.1615,58.1058,58.143,8002.0
2022-03-17 14:05:00,62.67,62.7,62.65,62.66,9548.0,58.1522,58.1801,58.1337,58.143,9548.0
2022-03-17 14:10:00,62.66,62.66,62.58,62.61,9013.0,58.143,58.143,58.0687,58.0966,9013.0
2022-03-17 14:15:00,62.6,62.63,62.58,62.63,6955.0,58.0873,58.1151,58.0687,58.1151,6955.0
2022-03-17 14:20:00,62.63,62.67,62.6,62.6,11426.0,58.1151,58.1522,58.0873,58.0873,11426.0
2022-03-17 14:25:00,62.6,62.63,62.53,62.53,6095.0,58.0873,58.1151,58.0223,58.0223,6095.0
2022-03-17 14:30:00,62.52,62.57,62.52,62.54,5945.0,58.0131,58.0594,58.0131,58.0316,5945.0
2022-03-17 14:35:00,62.55,62.57,62.49,62.49,7506.0,58.0409,58.0594,57.9852,57.9852,7506.0
2022-03-17 14:40:00,62.49,62.52,62.44,62.5,10949.0,57.9852,58.0131,57.9388,57.9945,10949.0
2022-03-17 14:45:00,62.52,62.68,62.52,62.68,12447.0,58.0131,58.1615,58.0131,58.1615,12447.0
2022-03-17 14:50:00,62.68,62.7,62.62,62.63,15286.0,58.1615,58.1801,58.1058,58.1151,15286.0
2022-03-17 14:55:00,62.62,62.65,62.61,62.62,12295.0,58.1058,58.1337,58.0966,58.1058,12295.0
2022-03-17 15:00:00,62.61,62.69,62.59,62.68,8107.0,58.0966,58.1708,58.078,58.1615,8107.0
2022-03-17 15:05:00,62.68,62.69,62.61,62.64,9354.0,58.1615,58.1708,58.0966,58.1244,9354.0
2022-03-17 15:10:00,62.63,62.63,62.5,62.56,9119.0,58.1151,58.1151,57.9945,58.0502,9119.0
2022-03-17 15:15:00,62.57,62.62,62.55,62.61,8136.0,58.0594,58.1058,58.0409,58.0966,8136.0
2022-03-17 15:20:00,62.6,62.62,62.55,62.61,10247.0,58.0873,58.1058,58.0409,58.0966,10247.0
2022-03-17 15:25:00,62.61,62.67,62.61,62.65,10155.0,58.0966,58.1522,58.0966,58.1337,10155.0
2022-03-17 15:30:00,62.66,62.68,62.62,62.64,10557.0,58.143,58.1615,58.1058,58.1244,10557.0
2022-03-17 15:35:00,62.65,62.67,62.61,62.66,14667.0,58.1337,58.1522,58.0966,58.143,14667.0
2022-03-17 15:40:00,62.67,62.77,62.66,62.72,37086.0,58.1522,58.245,58.143,58.1986,37086.0
2022-03-17 15:45:00,62.72,62.77,62.7,62.73,20289.0,58.1986,58.245,58.1801,58.2079,20289.0
2022-03-17 15:50:00,62.74,62.81,62.65,62.67,35143.0,58.2172,58.2821,58.1337,58.1522,35143.0
2022-03-17 15:55:00,62.68,62.9,62.67,62.9,183767.0,58.1615,58.3657,58.1522,58.3657,183767.0
2022-03-18 09:30:00,62.74,62.84,62.41,62.48,518894.0,58.2172,58.31,57.911,57.9759,518894.0
2022-03-18 09:35:00,62.5,62.61,62.34,62.4,16782.0,57.9945,58.0966,57.846,57.9017,16782.0
2022-03-18 09:40:00,62.44,62.48,62.29,62.3,8887.0,57.9388,57.9759,57.7996,57.8089,8887.0
2022-03-18 09:45:00,62.27,62.33,62.13,62.24,24711.0,57.7811,57.8367,57.6512,57.7532,24711.0
2022-03-18 09:50:00,62.3,62.36,62.16,62.19,50067.0,57.8089,57.8646,57.679,57.7068,50067.0
2022-03-18 09:55:00,62.2,62.32,62.09,62.3,14597.0,57.7161,57.8275,57.614,57.8089,14597.0
2022-03-18 10:00:00,62.29,62.33,62.22,62.28,16487.0,57.7996,57.8367,57.7347,57.7904,16487.0
2022-03-18 10:05:00,62.29,62.38,62.23,62.34,13981.0,57.7996,57.8831,57.744,57.846,13981.0
2022-03-18 10:10:00,62.37,62.37,62.24,62.24,10588.0,57.8739,57.8739,57.7532,57.7532,10588.0
2022-03-18 10:15:00,62.26,62.28,62.11,62.19,17914.0,57.7718,57.7904,57.6326,57.7068,17914.0
2022-03-18 10:20:00,62.2,62.36,62.16,62.36,13254.0,57.7161,57.8646,57.679,57.8646,13254.0
2022-03-18 10:25:00,62.38,62.42,62.34,62.34,14936.0,57.8831,57.9203,57.846,57.846,14936.0
2022-03-18 10:30:00,62.33,62.42,62.29,62.31,8014.0,57.8367,57.9203,57.7996,57.8182,8014.0
2022-03-18 10:35:00,62.32,62.34,62.19,62.31,10538.0,57.8275,57.846,57.7068,57.8182,10538.0
2022-03-18 10:40:00,62.32,62.4,62.28,62.35,14917.0,57.8275,57.9017,57.7904,57.8553,14917.0
2022-03-18 10:45:00,62.34,62.34,62.14,62.16,6762.0,57.846,57.846,57.6604,57.679,6762.0
2022-03-18 10:50:00,62.16,62.2,62.13,62.2,7226.0,57.679,57.7161,57.6512,57.7161,7226.0
2022-03-18 10:55:00,62.19,62.24,62.16,62.16,7799.0,57.7068,57.7532,57.679,57.679,7799.0
2022-03-18 11:00:00,62.17,62.24,62.11,62.15,13922.0,57.6883,57.7532,57.6326,57.6697,13922.0
2022-03-18 11:05:00,62.14,62.14,62.06,62.11,6496.0,57.6604,57.6604,57.5862,57.6326,6496.0
2022-03-18 11:10:00,62.12,62.14,62.06,62.06,7553.0,57.6419,57.6604,57.5862,57.5862,7553.0
2022-03-18 11:15:00,62.04,62.09,61.98,62.08,21483.0,57.5677,57.614,57.512,57.6048,21483.0
2022-03-18 11:20:00,62.07,62.09,61.99,61.99,19116.0,57.5955,57.614,57.5213,57.5213,19116.0
2022-03-18 11:25:00,62.0,62.06,61.95,62.06,28361.0,57.5305,57.5862,57.4841,57.5862,28361.0
2022-03-18 11:30:00,62.05,62.09,62.0,62.08,9973.0,57.5769,57.614,57.5305,57.6048,9973.0
2022-03-18 11:35:00,62.08,62.19,62.02,62.07,20781.0,57.6048,57.7068,57.5491,57.5955,20781.0
2022-03-18 11:40:00,62.01,62.01,61.95,62.01,7099.0,57.5398,57.5398,57.4841,57.5398,7099.0
2022-03-18 11:45:00,61.99,62.03,61.95,62.0,6046.0,57.5213,57.5584,57.4841,57.5305,6046.0
2022-03-18 11:50:00,61.99,62.07,61.92,61.92,9994.0,57.5213,57.5955,57.4563,57.4563,9994.0
2022-03-18 11:55:00,61.95,62.01,61.95,61.98,6388.0,57.4841,57.5398,57.4841,57.512,6388.0
2022-03-18 12:00:00,61.97,61.98,61.91,61.96,6461.0,57.5027,57.512,57.447,57.4934,6461.0
2022-03-18 12:05:00,61.97,62.02,61.93,61.95,9805.0,57.5027,57.5491,57.4656,57.4841,9805.0
2022-03-18 12:10:00,61.93,62.04,61.93,62.04,10959.0,57.4656,57.5677,57.4656,57.5677,10959.0
2022-03-18 12:15:00,62.02,62.08,61.99,62.06,13682.0,57.5491,57.6048,57.5213,57.5862,13682.0
2022-03-18 12:20:00,62.06,62.09,62.01,62.07,9605.0,57.5862,57.614,57.5398,57.5955,9605.0
2022-03-18 12:25:00,62.07,62.14,62.07,62.13,6852.0,57.5955,57.6604,57.5955,57.6512,6852.0
2022-03-18 12:30:00,62.13,62.21,62.12,62.21,9413.0,57.6512,57.7254,57.6419,57.7254,9413.0
2022-03-18 12:35:00,62.22,62.25,62.13,62.2,10644.0,57.7347,57.7625,57.6512,57.7161,10644.0
2022-03-18 12:40:00,62.21,62.28,62.17,62.18,36865.0,57.7254,57.7904,57.6883,57.6976,36865.0
2022-03-18 12:45:00,62.16,62.16,62.06,62.06,11462.0,57.679,57.679,57.5862,57.5862,11462.0
2022-03-18 12:50:00,62.07,62.14,62.07,62.14,17408.0,57.5955,57.6604,57.5955,57.6604,17408.0
2022-03-18 12:55:00,62.14,62.23,62.13,62.21,6395.0,57.6604,57.744,57.6512,57.7254,6395.0
2022-03-18 13:00:00,62.23,62.25,62.2,62.21,7960.0,57.744,57.7625,57.7161,57.7254,7960.0
2022-03-18 13:05:00,62.22,62.33,62.21,62.32,7440.0,57.7347,57.8367,57.7254,57.8275,7440.0
2022-03-18 13:10:00,62.31,62.37,62.27,62.37,9890.0,57.8182,57.8739,57.7811,57.8739,9890.0
2022-03-18 13:15:00,62.35,62.42,62.34,62.41,6419.0,57.8553,57.9203,57.846,57.911,6419.0
2022-03-18 13:20:00,62.4,62.46,62.4,62.45,13169.0,57.9017,57.9574,57.9017,57.9481,13169.0
2022-03-18 13:25:00,62.44,62.47,62.42,62.47,8246.0,57.9388,57.9667,57.9203,57.9667,8246.0
2022-03-18 13:30:00,62.46,62.46,62.41,62.43,10801.0,57.9574,57.9574,57.911,57.9295,10801.0
2022-03-18 13:35:00,62.44,62.45,62.38,62.44,8407.0,57.9388,57.9481,57.8831,57.9388,8407.0
2022-03-18 13:40:00,62.43,62.45,62.41,62.44,13895.0,57.9295,57.9481,57.911,57.9388,13895.0
2022-03-18 13:45:00,62.44,62.49,62.43,62.46,11529.0,57.9388,57.9852,57.9295,57.9574,11529.0
2022-03-18 13:50:00,62.46,62.48,62.39,62.39,9883.0,57.9574,57.9759,57.8924,57.8924,9883.0
2022-03-18 13:55:00,62.4,62.46,62.36,62.38,15840.0,57.9017,57.9574,57.8646,57.8831,15840.0
2022-03-18 14:00:00,62.38,62.41,62.31,62.32,16243.0,57.8831,57.911,57.8182,57.8275,16243.0
2022-03-18 14:05:00,62.33,62.34,62.29,62.33,13801.0,57.8367,57.846,57.7996,57.8367,13801.0
2022-03-18 14:10:00,62.33,62.4,62.32,62.39,9684.0,57.8367,57.9017,57.8275,57.8924,9684.0
2022-03-18 14:15:00,62.39,62.42,62.37,62.39,9826.0,57.8924,57.9203,57.8739,57.8924,9826.0
2022-03-18 14:20:00,62.38,62.39,62.34,62.38,6795.0,57.8831,57.8924,57.846,57.8831,6795.0
2022-03-18 14:25:00,62.38,62.4,62.33,62.39,15078.0,57.8831,57.9017,57.8367,57.8924,15078.0
2022-03-18 14:30:00,62.38,62.44,62.36,62.44,17707.0,57.8831,57.9388,57.8646,57.9388,17707.0
2022-03-18 14:35:00,62.44,62.51,62.43,62.48,16304.0,57.9388,58.0038,57.9295,57.9759,16304.0
2022-03-18 14:40:00,62.48,62.56,62.47,62.52,17400.0,57.9759,58.0502,57.9667,58.0131,17400.0
2022-03-18 14:45:00,62.52,62.56,62.5,62.54,9888.0,58.0131,58.0502,57.9945,58.0316,9888.0
2022-03-18 14:50:00,62.54,62.58,62.52,62.53,9567.0,58.0316,58.0687,58.0131,58.0223,9567.0
2022-03-18 14:55:00,62.52,62.52,62.44,62.49,13641.0,58.0131,58.0131,57.9388,57.9852,13641.0
2022-03-18 15:00:00,62.5,62.58,62.47,62.54,19262.0,57.9945,58.0687,57.9667,58.0316,19262.0
2022-03-18 15:05:00,62.54,62.64,62.53,62.64,16607.0,58.0316,58.1244,58.0223,58.1244,16607.0
2022-03-18 15:10:00,62.64,62.66,62.58,62.64,16735.0,58.1244,58.143,58.0687,58.1244,16735.0
2022-03-18 15:15:00,62.65,62.67,62.62,62.65,15373.0,58.1337,58.1522,58.1058,58.1337,15373.0
2022-03-18 15:20:00,62.66,62.72,62.63,62.72,28479.0,58.143,58.1986,58.1151,58.1986,28479.0
2022-03-18 15:25:00,62.72,62.76,62.7,62.72,26782.0,58.1986,58.2357,58.1801,58.1986,26782.0
2022-03-18 15:30:00,62.72,62.82,62.71,62.82,27089.0,58.1986,58.2914,58.1894,58.2914,27089.0
2022-03-18 15:35:00,62.83,62.9,62.79,62.87,68027.0,58.3007,58.3657,58.2636,58.3378,68027.0
2022-03-18 15:40:00,62.88,63.02,62.88,63.01,84842.0,58.3471,58.477,58.3471,58.4677,84842.0
2022-03-18 15:45:00,63.02,63.09,62.89,62.92,77453.0,58.477,58.542,58.3564,58.3842,77453.0
2022-03-18 15:50:00,62.94,63.06,62.88,62.95,71795.0,58.4028,58.5141,58.3471,58.4121,71795.0
2022-03-18 15:55:00,62.94,63.02,62.87,62.94,155468.0,58.4028,58.477,58.3378,58.4028,155468.0
2022-03-21 09:30:00,63.41,63.6,63.23,63.57,50053.0,58.8389,59.0152,58.6719,58.9874,50053.0
2022-03-21 09:35:00,63.57,63.64,63.3,63.35,9806.0,58.9874,59.0523,58.7368,58.7832,9806.0
2022-03-21 09:40:00,63.39,63.4,62.99,63.04,34435.0,58.8203,58.8296,58.4492,58.4956,34435.0
2022-03-21 09:45:00,63.04,63.21,63.0,63.04,17450.0,58.4956,58.6533,58.4584,58.4956,17450.0
2022-03-21 09:50:00,63.08,63.24,63.05,63.24,20554.0,58.5327,58.6811,58.5048,58.6811,20554.0
2022-03-21 09:55:00,63.29,63.38,63.25,63.27,6506.0,58.7275,58.8111,58.6904,58.709,6506.0
2022-03-21 10:00:00,63.27,63.43,63.24,63.32,11889.0,58.709,58.8575,58.6811,58.7554,11889.0
2022-03-21 10:05:00,63.32,63.41,63.3,63.35,10253.0,58.7554,58.8389,58.7368,58.7832,10253.0
2022-03-21 10:10:00,63.42,63.55,63.42,63.53,12426.0,58.8482,58.9688,58.8482,58.9502,12426.0
2022-03-21 10:15:00,63.55,63.72,63.54,63.65,5602.0,58.9688,59.1265,58.9595,59.0616,5602.0
2022-03-21 10:20:00,63.62,63.66,63.57,63.6,7845.0,59.0338,59.0709,58.9874,59.0152,7845.0
2022-03-21 10:25:00,63.6,63.65,63.52,63.65,6058.0,59.0152,59.0616,58.941,59.0616,6058.0
2022-03-21 10:30:00,63.64,63.68,63.5,63.5,7982.0,59.0523,59.0894,58.9224,58.9224,7982.0
2022-03-21 10:35:00,63.49,63.56,63.48,63.52,6650.0,58.9131,58.9781,58.9038,58.941,6650.0
2022-03-21 10:40:00,63.5,63.6,63.48,63.6,5467.0,58.9224,59.0152,58.9038,59.0152,5467.0
2022-03-21 10:45:00,63.59,63.59,63.51,63.51,6319.0,59.0059,59.0059,58.9317,58.9317,6319.0
2022-03-21 10:50:00,63.5,63.52,63.42,63.46,4600.0,58.9224,58.941,58.8482,58.8853,4600.0
2022-03-21 10:55:00,63.45,63.47,63.38,63.43,7061.0,58.876,58.8946,58.8111,58.8575,7061.0
2022-03-21 11:00:00,63.43,63.48,63.38,63.43,5100.0,58.8575,58.9038,58.8111,58.8575,5100.0
2022-03-21 11:05:00,63.43,63.45,63.3,63.32,6234.0,58.8575,58.876,58.7368,58.7554,6234.0
2022-03-21 11:10:00,63.33,63.37,63.28,63.3,3416.0,58.7647,58.8018,58.7183,58.7368,3416.0
2022-03-21 11:15:00,63.3,63.32,63.22,63.23,9320.0,58.7368,58.7554,58.6626,58.6719,9320.0
2022-03-21 11:20:00,63.23,63.33,63.21,63.32,9388.0,58.6719,58.7647,58.6533,58.7554,9388.0
2022-03-21 11:25:00,63.32,63.34,63.28,63.29,15464.0,58.7554,58.7739,58.7183,58.7275,15464.0
2022-03-21 11:30:00,63.29,63.34,63.25,63.25,10770.0,58.7275,58.7739,58.6904,58.6904,10770.0
2022-03-21 11:35:00,63.23,63.23,63.06,63.06,4521.0,58.6719,58.6719,58.5141,58.5141,4521.0
2022-03-21 11:40:00,63.08,63.17,63.07,63.12,6934.0,58.5327,58.6162,58.5234,58.5698,6934.0
2022-03-21 11:45:00,63.13,63.19,63.13,63.16,4598.0,58.5791,58.6348,58.5791,58.6069,4598.0
2022-03-21 11:50:00,63.16,63.26,63.16,63.23,12600.0,58.6069,58.6997,58.6069,58.6719,12600.0
2022-03-21 11:55:00,63.22,63.23,63.15,63.15,1622.0,58.6626,58.6719,58.5976,58.5976,1622.0
2022-03-21 12:00:00,63.17,63.2,63.15,63.17,7032.0,58.6162,58.644,58.5976,58.6162,7032.0
2022-03-21 12:05:00,63.18,63.29,63.18,63.25,5837.0,58.6255,58.7275,58.6255,58.6904,5837.0
2022-03-21 12:10:00,63.24,63.35,63.23,63.33,7061.0,58.6811,58.7832,58.6719,58.7647,7061.0
2022-03-21 12:15:00,63.33,63.38,63.31,63.37,4755.0,58.7647,58.8111,58.7461,58.8018,4755.0
2022-03-21 12:20:00,63.36,63.38,63.34,63.37,4483.0,58.7925,58.8111,58.7739,58.8018,4483.0
2022-03-21 12:25:00,63.38,63.4,63.36,63.39,11090.0,58.8111,58.8296,58.7925,58.8203,11090.0
2022-03-21 12:30:00,63.36,63.38,63.28,63.33,21189.0,58.7925,58.8111,58.7183,58.7647,21189.0
2022-03-21 12:35:00,63.29,63.33,63.28,63.33,4289.0,58.7275,58.7647,58.7183,58.7647,4289.0
2022-03-21 12:40:00,63.34,63.5,63.32,63.5,4261.0,58.7739,58.9224,58.7554,58.9224,4261.0
2022-03-21 12:45:00,63.49,63.53,63.47,63.53,4348.0,58.9131,58.9502,58.8946,58.9502,4348.0
2022-03-21 12:50:00,63.52,63.52,63.34,63.34,4827.0,58.941,58.941,58.7739,58.7739,4827.0
2022-03-21 12:55:00,63.34,63.38,63.34,63.36,4494.0,58.7739,58.8111,58.7739,58.7925,4494.0
2022-03-21 13:00:00,63.37,63.37,63.26,63.26,3401.0,58.8018,58.8018,58.6997,58.6997,3401.0
2022-03-21 13:05:00,63.27,63.33,63.27,63.3,6337.0,58.709,58.7647,58.709,58.7368,6337.0
2022-03-21 13:10:00,63.31,63.37,63.25,63.35,7543.0,58.7461,58.8018,58.6904,58.7832,7543.0
2022-03-21 13:15:00,63.33,63.35,63.24,63.26,6443.0,58.7647,58.7832,58.6811,58.6997,6443.0
2022-03-21 13:20:00,63.26,63.31,63.21,63.29,4968.0,58.6997,58.7461,58.6533,58.7275,4968.0
2022-03-21 13:25:00,63.27,63.33,63.22,63.22,8205.0,58.709,58.7647,58.6626,58.6626,8205.0
2022-03-21 13:30:00,63.22,63.32,63.22,63.32,6102.0,58.6626,58.7554,58.6626,58.7554,6102.0
2022-03-21 13:35:00,63.31,63.43,63.29,63.42,7337.0,58.7461,58.8575,58.7275,58.8482,7337.0
2022-03-21 13:40:00,63.42,63.45,63.36,63.38,4188.0,58.8482,58.876,58.7925,58.8111,4188.0
2022-03-21 13:45:00,63.4,63.42,63.36,63.42,2958.0,58.8296,58.8482,58.7925,58.8482,2958.0
2022-03-21 13:50:00,63.4,63.42,63.37,63.42,6347.0,58.8296,58.8482,58.8018,58.8482,6347.0
2022-03-21 13:55:00,63.39,63.43,63.38,63.42,4150.0,58.8203,58.8575,58.8111,58.8482,4150.0
2022-03-21 14:00:00,63.43,63.48,63.37,63.39,7125.0,58.8575,58.9038,58.8018,58.8203,7125.0
2022-03-21 14:05:00,63.35,63.38,63.31,63.35,7995.0,58.7832,58.8111,58.7461,58.7832,7995.0
2022-03-21 14:10:00,63.36,63.36,63.21,63.23,14031.0,58.7925,58.7925,58.6533,58.6719,14031.0
2022-03-21 14:15:00,63.23,63.26,63.2,63.23,11779.0,58.6719,58.6997,58.644,58.6719,11779.0
2022-03-21 14:20:00,63.27,63.35,63.24,63.32,8799.0,58.709,58.7832,58.6811,58.7554,8799.0
2022-03-21 14:25:00,63.31,63.36,63.28,63.33,7456.0,58.7461,58.7925,58.7183,58.7647,7456.0
2022-03-21 14:30:00,63.35,63.38,63.32,63.36,11534.0,58.7832,58.8111,58.7554,58.7925,11534.0
2022-03-21 14:35:00,63.37,63.37,63.28,63.3,12930.0,58.8018,58.8018,58.7183,58.7368,12930.0
2022-03-21 14:40:00,63.31,63.36,63.29,63.35,10714.0,58.7461,58.7925,58.7275,58.7832,10714.0
2022-03-21 14:45:00,63.36,63.4,63.3,63.31,12699.0,58.7925,58.8296,58.7368,58.7461,12699.0
2022-03-21 14:50:00,63.32,63.37,63.25,63.25,11511.0,58.7554,58.8018,58.6904,58.6904,11511.0
2022-03-21 14:55:00,63.26,63.28,63.16,63.18,12699.0,58.6997,58.7183,58.6069,58.6255,12699.0
2022-03-21 15:00:00,63.19,63.19,63.12,63.14,10250.0,58.6348,58.6348,58.5698,58.5884,10250.0
2022-03-21 15:05:00,63.14,63.2,63.14,63.19,7788.0,58.5884,58.644,58.5884,58.6348,7788.0
2022-03-21 15:10:00,63.21,63.28,63.2,63.28,7423.0,58.6533,58.7183,58.644,58.7183,7423.0
2022-03-21 15:15:00,63.27,63.32,63.21,63.21,10918.0,58.709,58.7554,58.6533,58.6533,10918.0
2022-03-21 15:20:00,63.19,63.27,63.19,63.26,8171.0,58.6348,58.709,58.6348,58.6997,8171.0
2022-03-21 15:25:00,63.27,63.31,63.27,63.29,8057.0,58.709,58.7461,58.709,58.7275,8057.0
2022-03-21 15:30:00,63.3,63.32,63.22,63.24,14965.0,58.7368,58.7554,58.6626,58.6811,14965.0
2022-03-21 15:35:00,63.23,63.26,63.18,63.2,10211.0,58.6719,58.6997,58.6255,58.644,10211.0
2022-03-21 15:40:00,63.2,63.26,63.17,63.21,24703.0,58.644,58.6997,58.6162,58.6533,24703.0
2022-03-21 15:45:00,63.21,63.27,63.2,63.22,46015.0,58.6533,58.709,58.644,58.6626,46015.0
2022-03-21 15:50:00,63.18,63.32,63.18,63.27,34333.0,58.6255,58.7554,58.6255,58.709,34333.0
2022-03-21 15:55:00,63.27,63.43,63.25,63.4,97355.0,58.709,58.8575,58.6904,58.8296,97355.0
2022-03-22 09:30:00,64.0,64.25,63.88,64.08,61174.0,59.3864,59.6183,59.275,59.4606,61174.0
2022-03-22 09:35:00,64.1,64.28,64.04,64.21,11536.0,59.4792,59.6462,59.4235,59.5812,11536.0
2022-03-22 09:40:00,64.2,64.43,64.15,64.42,16238.0,59.5719,59.7854,59.5255,59.7761,16238.0
2022-03-22 09:45:00,64.41,64.65,64.37,64.65,21289.0,59.7668,59.9895,59.7297,59.9895,21289.0
2022-03-22 09:50:00,64.65,64.72,64.6,64.61,10998.0,59.9895,60.0545,59.9431,59.9524,10998.0
2022-03-22 09:55:00,64.64,64.73,64.58,64.67,9095.0,59.9802,60.0637,59.9245,60.0081,9095.0
2022-03-22 10:00:00,64.69,64.75,64.64,64.74,21673.0,60.0266,60.0823,59.9802,60.073,21673.0
2022-03-22 10:05:00,64.72,64.77,64.66,64.75,28307.0,60.0545,60.1009,59.9988,60.0823,28307.0
2022-03-22 10:10:00,64.78,64.81,64.71,64.74,16031.0,60.1101,60.138,60.0452,60.073,16031.0
2022-03-22 10:15:00,64.74,64.8,64.69,64.69,13119.0,60.073,60.1287,60.0266,60.0266,13119.0
2022-03-22 10:20:00,64.71,64.81,64.69,64.76,16263.0,60.0452,60.138,60.0266,60.0916,16263.0
2022-03-22 10:25:00,64.76,64.78,64.72,64.73,11270.0,60.0916,60.1101,60.0545,60.0637,11270.0
2022-03-22 10:30:00,64.75,64.77,64.64,64.73,19432.0,60.0823,60.1009,59.9802,60.0637,19432.0
2022-03-22 10:35:00,64.73,64.8,64.69,64.7,25024.0,60.0637,60.1287,60.0266,60.0359,25024.0
2022-03-22 10:40:00,64.71,64.73,64.65,64.66,23348.0,60.0452,60.0637,59.9895,59.9988,23348.0
2022-03-22 10:45:00,64.67,64.71,64.66,64.67,21351.0,60.0081,60.0452,59.9988,60.0081,21351.0
2022-03-22 10:50:00,64.67,64.69,64.64,64.65,19553.0,60.0081,60.0266,59.9802,59.9895,19553.0
2022-03-22 10:55:00,64.65,64.72,64.63,64.72,16036.0,59.9895,60.0545,59.9709,60.0545,16036.0
2022-03-22 11:00:00,64.73,64.75,64.62,64.69,31442.0,60.0637,60.0823,59.9617,60.0266,31442.0
2022-03-22 11:05:00,64.72,64.72,64.62,64.65,12986.0,60.0545,60.0545,59.9617,59.9895,12986.0
2022-03-22 11:10:00,64.67,64.68,64.63,64.66,23963.0,60.0081,60.0173,59.9709,59.9988,23963.0
2022-03-22 11:15:00,64.66,64.7,64.63,64.67,12223.0,59.9988,60.0359,59.9709,60.0081,12223.0
2022-03-22 11:20:00,64.67,64.68,64.55,64.55,33915.0,60.0081,60.0173,59.8967,59.8967,33915.0
2022-03-22 11:25:00,64.55,64.56,64.4,64.46,22638.0,59.8967,59.906,59.7575,59.8132,22638.0
2022-03-22 11:30:00,64.46,64.46,64.38,64.44,14240.0,59.8132,59.8132,59.739,59.7946,14240.0
2022-03-22 11:35:00,64.47,64.47,64.4,64.43,8448.0,59.8225,59.8225,59.7575,59.7854,8448.0
2022-03-22 11:40:00,64.43,64.44,64.33,64.37,11974.0,59.7854,59.7946,59.6926,59.7297,11974.0
2022-03-22 11:45:00,64.38,64.5,64.38,64.5,7315.0,59.739,59.8503,59.739,59.8503,7315.0
2022-03-22 11:50:00,64.49,64.49,64.42,64.48,7361.0,59.841,59.841,59.7761,59.8318,7361.0
2022-03-22 11:55:00,64.54,64.56,64.49,64.54,4836.0,59.8874,59.906,59.841,59.8874,4836.0
2022-03-22 12:00:00,64.56,64.56,64.48,64.51,6510.0,59.906,59.906,59.8318,59.8596,6510.0
2022-03-22 12:05:00,64.56,64.57,64.54,64.56,3868.0,59.906,59.9153,59.8874,59.906,3868.0
2022-03-22 12:10:00,64.56,64.56,64.5,64.51,6648.0,59.906,59.906,59.8503,59.8596,6648.0
2022-03-22 12:15:00,64.52,64.54,64.48,64.52,13083.0,59.8689,59.8874,59.8318,59.8689,13083.0
2022-03-22 12:20:00,64.5,64.5,64.42,64.47,13504.0,59.8503,59.8503,59.7761,59.8225,13504.0
2022-03-22 12:25:00,64.46,64.48,64.42,64.47,6396.0,59.8132,59.8318,59.7761,59.8225,6396.0
2022-03-22 12:30:00,64.46,64.48,64.42,64.48,7930.0,59.8132,59.8318,59.7761,59.8318,7930.0
2022-03-22 12:35:00,64.5,64.51,64.46,64.47,9229.0,59.8503,59.8596,59.8132,59.8225,9229.0
2022-03-22 12:40:00,64.47,64.52,64.46,64.47,7862.0,59.8225,59.8689,59.8132,59.8225,7862.0
2022-03-22 12:45:00,64.47,64.49,64.4,64.44,7927.0,59.8225,59.841,59.7575,59.7946,7927.0
2022-03-22 12:50:00,64.48,64.57,64.48,64.55,4231.0,59.8318,59.9153,59.8318,59.8967,4231.0
2022-03-22 12:55:00,64.56,64.61,64.54,64.61,4183.0,59.906,59.9524,59.8874,59.9524,4183.0
2022-03-22 13:00:00,64.62,64.66,64.6,64.64,5151.0,59.9617,59.9988,59.9431,59.9802,5151.0
2022-03-22 13:05:00,64.65,64.66,64.6,64.61,4031.0,59.9895,59.9988,59.9431,59.9524,4031.0
2022-03-22 13:10:00,64.6,64.68,64.59,64.65,6393.0,59.9431,60.0173,59.9338,59.9895,6393.0
2022-03-22 13:15:00,64.66,64.7,64.63,64.65,8443.0,59.9988,60.0359,59.9709,59.9895,8443.0
2022-03-22 13:20:00,64.64,64.65,64.57,64.59,6847.0,59.9802,59.9895,59.9153,59.9338,6847.0
2022-03-22 13:25:00,64.59,64.65,64.59,64.65,9835.0,59.9338,59.9895,59.9338,59.9895,9835.0
2022-03-22 13:30:00,64.67,64.68,64.61,64.65,8359.0,60.0081,60.0173,59.9524,59.9895,8359.0
2022-03-22 13:35:00,64.66,64.67,64.61,64.63,11645.0,59.9988,60.0081,59.9524,59.9709,11645.0
2022-03-22 13:40:00,64.62,64.69,64.61,64.67,8409.0,59.9617,60.0266,59.9524,60.0081,8409.0
2022-03-22 13:45:00,64.69,64.69,64.62,64.65,10246.0,60.0266,60.0266,59.9617,59.9895,10246.0
2022-03-22 13:50:00,64.67,64.72,64.67,64.72,8398.0,60.0081,60.0545,60.0081,60.0545,8398.0
2022-03-22 13:55:00,64.72,64.77,64.7,64.74,10296.0,60.0545,60.1009,60.0359,60.073,10296.0
2022-03-22 14:00:00,64.78,64.78,64.71,64.73,10360.0,60.1101,60.1101,60.0452,60.0637,10360.0
2022-03-22 14:05:00,64.72,64.76,64.7,64.73,6484.0,60.0545,60.0916,60.0359,60.0637,6484.0
2022-03-22 14:10:00,64.73,64.75,64.69,64.69,9669.0,60.0637,60.0823,60.0266,60.0266,9669.0
2022-03-22 14:15:00,64.69,64.69,64.62,64.64,8267.0,60.0266,60.0266,59.9617,59.9802,8267.0
2022-03-22 14:20:00,64.64,64.65,64.53,64.53,10583.0,59.9802,59.9895,59.8782,59.8782,10583.0
2022-03-22 14:25:00,64.53,64.55,64.45,64.48,18189.0,59.8782,59.8967,59.8039,59.8318,18189.0
2022-03-22 14:30:00,64.47,64.56,64.46,64.55,10226.0,59.8225,59.906,59.8132,59.8967,10226.0
2022-03-22 14:35:00,64.55,64.61,64.53,64.53,9488.0,59.8967,59.9524,59.8782,59.8782,9488.0
2022-03-22 14:40:00,64.51,64.54,64.49,64.52,9818.0,59.8596,59.8874,59.841,59.8689,9818.0
2022-03-22 14:45:00,64.5,64.51,64.43,64.45,8033.0,59.8503,59.8596,59.7854,59.8039,8033.0
2022-03-22 14:50:00,64.45,64.5,64.45,64.47,8561.0,59.8039,59.8503,59.8039,59.8225,8561.0
2022-03-22 14:55:00,64.45,64.5,64.45,64.47,10208.0,59.8039,59.8503,59.8039,59.8225,10208.0
2022-03-22 15:00:00,64.46,64.47,64.43,64.45,17955.0,59.8132,59.8225,59.7854,59.8039,17955.0
2022-03-22 15:05:00,64.45,64.45,64.38,64.42,19376.0,59.8039,59.8039,59.739,59.7761,19376.0
2022-03-22 15:10:00,64.42,64.45,64.38,64.42,9622.0,59.7761,59.8039,59.739,59.7761,9622.0
2022-03-22 15:15:00,64.44,64.51,64.4,64.41,16711.0,59.7946,59.8596,59.7575,59.7668,16711.0
2022-03-22 15:20:00,64.41,64.45,64.39,64.43,14982.0,59.7668,59.8039,59.7482,59.7854,14982.0
2022-03-22 15:25:00,64.44,64.44,64.35,64.39,17909.0,59.7946,59.7946,59.7111,59.7482,17909.0
2022-03-22 15:30:00,64.4,64.48,64.37,64.47,18019.0,59.7575,59.8318,59.7297,59.8225,18019.0
2022-03-22 15:35:00,64.46,64.54,64.46,64.53,13179.0,59.8132,59.8874,59.8132,59.8782,13179.0
2022-03-22 15:40:00,64.52,64.57,64.51,64.55,28948.0,59.8689,59.9153,59.8596,59.8967,28948.0
2022-03-22 15:45:00,64.56,64.66,64.55,64.61,41313.0,59.906,59.9988,59.8967,59.9524,41313.0
2022-03-22 15:50:00,64.62,64.66,64.41,64.42,55963.0,59.9617,59.9988,59.7668,59.7761,55963.0
2022-03-22 15:55:00,64.42,64.48,64.35,64.48,147763.0,59.7761,59.8318,59.7111,59.8318,147763.0
2022-03-23 09:30:00,64.2,64.35,63.76,64.01,83951.0,59.5719,59.7111,59.1637,59.3956,83951.0
2022-03-23 09:35:00,64.0,64.22,63.98,64.2,22524.0,59.3864,59.5905,59.3678,59.5719,22524.0
2022-03-23 09:40:00,64.24,64.28,64.17,64.2,16265.0,59.6091,59.6462,59.5441,59.5719,16265.0
2022-03-23 09:45:00,64.16,64.35,64.09,64.3,23954.0,59.5348,59.7111,59.4699,59.6647,23954.0
2022-03-23 09:50:00,64.3,64.44,64.3,64.33,13942.0,59.6647,59.7946,59.6647,59.6926,13942.0
2022-03-23 09:55:00,64.35,64.42,64.31,64.31,16323.0,59.7111,59.7761,59.674,59.674,16323.0
2022-03-23 10:00:00,64.34,64.41,64.3,64.41,21560.0,59.7019,59.7668,59.6647,59.7668,21560.0
2022-03-23 10:05:00,64.39,64.47,64.31,64.31,20644.0,59.7482,59.8225,59.674,59.674,20644.0
2022-03-23 10:10:00,64.32,64.38,64.29,64.33,20064.0,59.6833,59.739,59.6555,59.6926,20064.0
2022-03-23 10:15:00,64.36,64.39,64.28,64.33,37383.0,59.7204,59.7482,59.6462,59.6926,37383.0
2022-03-23 10:20:00,64.33,64.44,64.28,64.44,9123.0,59.6926,59.7946,59.6462,59.7946,9123.0
2022-03-23 10:25:00,64.44,64.45,64.27,64.34,5093.0,59.7946,59.8039,59.6369,59.7019,5093.0
2022-03-23 10:30:00,64.33,64.34,64.28,64.34,8792.0,59.6926,59.7019,59.6462,59.7019,8792.0
2022-03-23 10:35:00,64.33,64.33,64.27,64.28,10619.0,59.6926,59.6926,59.6369,59.6462,10619.0
2022-03-23 10:40:00,64.27,64.31,64.24,64.24,5776.0,59.6369,59.674,59.6091,59.6091,5776.0
2022-03-23 10:45:00,64.22,64.22,64.14,64.14,2511.0,59.5905,59.5905,59.5163,59.5163,2511.0
2022-03-23 10:50:00,64.17,64.21,64.09,64.16,7150.0,59.5441,59.5812,59.4699,59.5348,7150.0
2022-03-23 10:55:00,64.15,64.17,64.05,64.11,7455.0,59.5255,59.5441,59.4328,59.4884,7455.0
2022-03-23 11:00:00,64.13,64.18,64.12,64.12,10563.0,59.507,59.5534,59.4977,59.4977,10563.0
2022-03-23 11:05:00,64.1,64.12,64.09,64.1,4137.0,59.4792,59.4977,59.4699,59.4792,4137.0
2022-03-23 11:10:00,64.08,64.1,64.04,64.09,8521.0,59.4606,59.4792,59.4235,59.4699,8521.0
2022-03-23 11:15:00,64.1,64.11,64.0,64.0,6401.0,59.4792,59.4884,59.3864,59.3864,6401.0
2022-03-23 11:20:00,64.01,64.06,63.99,64.05,9983.0,59.3956,59.442,59.3771,59.4328,9983.0
2022-03-23 11:25:00,64.05,64.1,64.04,64.08,7418.0,59.4328,59.4792,59.4235,59.4606,7418.0
2022-03-23 11:30:00,64.09,64.1,64.05,64.07,8867.0,59.4699,59.4792,59.4328,59.4513,8867.0
2022-03-23 11:35:00,64.08,64.14,64.06,64.09,17303.0,59.4606,59.5163,59.442,59.4699,17303.0
2022-03-23 11:40:00,64.08,64.12,64.07,64.08,23151.0,59.4606,59.4977,59.4513,59.4606,23151.0
2022-03-23 11:45:00,64.08,64.1,64.03,64.04,6207.0,59.4606,59.4792,59.4142,59.4235,6207.0
2022-03-23 11:50:00,64.03,64.05,64.01,64.03,5032.0,59.4142,59.4328,59.3956,59.4142,5032.0
2022-03-23 11:55:00,64.02,64.03,63.93,63.95,8086.0,59.4049,59.4142,59.3214,59.34,8086.0
2022-03-23 12:00:00,63.95,64.01,63.93,63.96,10928.0,59.34,59.3956,59.3214,59.3492,10928.0
2022-03-23 12:05:00,63.94,63.96,63.88,63.95,3908.0,59.3307,59.3492,59.275,59.34,3908.0
2022-03-23 12:10:00,63.94,63.95,63.89,63.93,5619.0,59.3307,59.34,59.2843,59.3214,5619.0
2022-03-23 12:15:00,63.95,63.99,63.94,63.98,4863.0,59.34,59.3771,59.3307,59.3678,4863.0
2022-03-23 12:20:00,63.97,64.0,63.97,63.99,3369.0,59.3585,59.3864,59.3585,59.3771,3369.0
2022-03-23 12:25:00,63.99,64.02,63.97,64.01,9527.0,59.3771,59.4049,59.3585,59.3956,9527.0
2022-03-23 12:30:00,64.0,64.05,63.99,64.0,4887.0,59.3864,59.4328,59.3771,59.3864,4887.0
2022-03-23 12:35:00,63.99,64.03,63.94,64.03,8052.0,59.3771,59.4142,59.3307,59.4142,8052.0
2022-03-23 12:40:00,64.02,64.05,63.98,63.98,5983.0,59.4049,59.4328,59.3678,59.3678,5983.0
2022-03-23 12:45:00,63.97,64.0,63.95,63.97,6604.0,59.3585,59.3864,59.34,59.3585,6604.0
2022-03-23 12:50:00,63.96,63.98,63.93,63.95,4700.0,59.3492,59.3678,59.3214,59.34,4700.0
2022-03-23 12:55:00,63.95,63.96,63.94,63.95,3940.0,59.34,59.3492,59.3307,59.34,3940.0
2022-03-23 13:00:00,63.95,63.97,63.92,63.92,6029.0,59.34,59.3585,59.3121,59.3121,6029.0
2022-03-23 13:05:00,63.91,63.97,63.91,63.94,5881.0,59.3028,59.3585,59.3028,59.3307,5881.0
2022-03-23 13:10:00,63.94,63.95,63.9,63.95,6177.0,59.3307,59.34,59.2936,59.34,6177.0
2022-03-23 13:15:00,63.98,63.98,63.94,63.97,5681.0,59.3678,59.3678,59.3307,59.3585,5681.0
2022-03-23 13:20:00,63.97,63.97,63.95,63.97,6758.0,59.3585,59.3585,59.34,59.3585,6758.0
2022-03-23 13:25:00,63.96,63.98,63.92,63.92,9901.0,59.3492,59.3678,59.3121,59.3121,9901.0
2022-03-23 13:30:00,63.93,63.95,63.89,63.93,9080.0,59.3214,59.34,59.2843,59.3214,9080.0
2022-03-23 13:35:00,63.93,63.94,63.9,63.9,4558.0,59.3214,59.3307,59.2936,59.2936,4558.0
2022-03-23 13:40:00,63.9,63.91,63.85,63.85,5293.0,59.2936,59.3028,59.2472,59.2472,5293.0
2022-03-23 13:45:00,63.84,63.85,63.77,63.82,17308.0,59.2379,59.2472,59.1729,59.2193,17308.0
2022-03-23 13:50:00,63.83,63.87,63.82,63.86,6159.0,59.2286,59.2657,59.2193,59.2565,6159.0
2022-03-23 13:55:00,63.86,63.89,63.85,63.85,6143.0,59.2565,59.2843,59.2472,59.2472,6143.0
2022-03-23 14:00:00,63.87,63.96,63.87,63.95,5156.0,59.2657,59.3492,59.2657,59.34,5156.0
2022-03-23 14:05:00,63.96,64.01,63.95,63.98,8278.0,59.3492,59.3956,59.34,59.3678,8278.0
2022-03-23 14:10:00,63.97,63.97,63.92,63.95,10932.0,59.3585,59.3585,59.3121,59.34,10932.0
2022-03-23 14:15:00,63.93,63.94,63.9,63.91,4788.0,59.3214,59.3307,59.2936,59.3028,4788.0
2022-03-23 14:20:00,63.92,63.98,63.92,63.98,5547.0,59.3121,59.3678,59.3121,59.3678,5547.0
2022-03-23 14:25:00,63.97,64.04,63.96,64.04,9548.0,59.3585,59.4235,59.3492,59.4235,9548.0
2022-03-23 14:30:00,64.05,64.08,64.04,64.06,4473.0,59.4328,59.4606,59.4235,59.442,4473.0
2022-03-23 14:35:00,64.06,64.07,64.0,64.04,10821.0,59.442,59.4513,59.3864,59.4235,10821.0
2022-03-23 14:40:00,64.06,64.08,64.02,64.04,7987.0,59.442,59.4606,59.4049,59.4235,7987.0
2022-03-23 14:45:00,64.04,64.05,64.03,64.04,4629.0,59.4235,59.4328,59.4142,59.4235,4629.0
2022-03-23 14:50:00,64.06,64.09,64.04,64.05,3750.0,59.442,59.4699,59.4235,59.4328,3750.0
2022-03-23 14:55:00,64.06,64.09,64.02,64.02,11467.0,59.442,59.4699,59.4049,59.4049,11467.0
2022-03-23 15:00:00,64.03,64.14,64.03,64.1,8138.0,59.4142,59.5163,59.4142,59.4792,8138.0
2022-03-23 15:05:00,64.1,64.1,64.03,64.05,8204.0,59.4792,59.4792,59.4142,59.4328,8204.0
2022-03-23 15:10:00,64.04,64.13,64.03,64.09,12338.0,59.4235,59.507,59.4142,59.4699,12338.0
2022-03-23 15:15:00,64.09,64.15,64.08,64.13,11276.0,59.4699,59.5255,59.4606,59.507,11276.0
2022-03-23 15:20:00,64.12,64.18,64.12,64.15,12286.0,59.4977,59.5534,59.4977,59.5255,12286.0
2022-03-23 15:25:00,64.15,64.18,64.13,64.16,12207.0,59.5255,59.5534,59.507,59.5348,12207.0
2022-03-23 15:30:00,64.15,64.19,64.1,64.12,13848.0,59.5255,59.5627,59.4792,59.4977,13848.0
2022-03-23 15:35:00,64.11,64.13,64.04,64.05,13092.0,59.4884,59.507,59.4235,59.4328,13092.0
2022-03-23 15:40:00,64.05,64.06,63.99,64.05,19250.0,59.4328,59.442,59.3771,59.4328,19250.0
2022-03-23 15:45:00,64.06,64.11,63.98,63.99,28319.0,59.442,59.4884,59.3678,59.3771,28319.0
2022-03-23 15:50:00,63.98,63.98,63.87,63.88,34889.0,59.3678,59.3678,59.2657,59.275,34889.0
2022-03-23 15:55:00,63.89,63.91,63.72,63.73,160775.0,59.2843,59.3028,59.1265,59.1358,160775.0
2022-03-24 09:30:00,63.9,64.05,63.83,63.87,34539.0,59.2936,59.4328,59.2286,59.2657,34539.0
2022-03-24 09:35:00,63.84,64.06,63.81,63.99,8604.0,59.2379,59.442,59.2101,59.3771,8604.0
2022-03-24 09:40:00,63.97,64.1,63.91,64.05,8191.0,59.3585,59.4792,59.3028,59.4328,8191.0
2022-03-24 09:45:00,64.05,64.18,64.0,64.16,6430.0,59.4328,59.5534,59.3864,59.5348,6430.0
2022-03-24 09:50:00,64.16,64.22,64.1,64.15,3819.0,59.5348,59.5905,59.4792,59.5255,3819.0
2022-03-24 09:55:00,64.15,64.28,64.14,64.19,3916.0,59.5255,59.6462,59.5163,59.5627,3916.0
2022-03-24 10:00:00,64.24,64.34,64.22,64.31,8880.0,59.6091,59.7019,59.5905,59.674,8880.0
2022-03-24 10:05:00,64.31,64.36,64.29,64.36,19816.0,59.674,59.7204,59.6555,59.7204,19816.0
2022-03-24 10:10:00,64.38,64.44,64.3,64.4,6670.0,59.739,59.7946,59.6647,59.7575,6670.0
2022-03-24 10:15:00,64.47,64.49,64.42,64.42,4744.0,59.8225,59.841,59.7761,59.7761,4744.0
2022-03-24 10:20:00,64.44,64.44,64.39,64.42,6172.0,59.7946,59.7946,59.7482,59.7761,6172.0
2022-03-24 10:25:00,64.4,64.42,64.33,64.41,5247.0,59.7575,59.7761,59.6926,59.7668,5247.0
2022-03-24 10:30:00,64.38,64.51,64.38,64.5,3270.0,59.739,59.8596,59.739,59.8503,3270.0
2022-03-24 10:35:00,64.49,64.49,64.36,64.38,3158.0,59.841,59.841,59.7204,59.739,3158.0
2022-03-24 10:40:00,64.37,64.38,64.34,64.35,6583.0,59.7297,59.739,59.7019,59.7111,6583.0
2022-03-24 10:45:00,64.37,64.4,64.33,64.35,3748.0,59.7297,59.7575,59.6926,59.7111,3748.0
2022-03-24 10:50:00,64.33,64.34,64.26,64.28,3811.0,59.6926,59.7019,59.6276,59.6462,3811.0
2022-03-24 10:55:00,64.29,64.38,64.28,64.36,5991.0,59.6555,59.739,59.6462,59.7204,5991.0
2022-03-24 11:00:00,64.33,64.55,64.33,64.39,13774.0,59.6926,59.8967,59.6926,59.7482,13774.0
2022-03-24 11:05:00,64.46,64.48,64.44,64.45,3604.0,59.8132,59.8318,59.7946,59.8039,3604.0
2022-03-24 11:10:00,64.44,64.53,64.43,64.49,1687.0,59.7946,59.8782,59.7854,59.841,1687.0
2022-03-24 11:15:00,64.49,64.5,64.45,64.45,2193.0,59.841,59.8503,59.8039,59.8039,2193.0
2022-03-24 11:20:00,64.45,64.47,64.41,64.42,4770.0,59.8039,59.8225,59.7668,59.7761,4770.0
2022-03-24 11:25:00,64.44,64.46,64.37,64.43,3790.0,59.7946,59.8132,59.7297,59.7854,3790.0
2022-03-24 11:30:00,64.45,64.45,64.37,64.39,10412.0,59.8039,59.8039,59.7297,59.7482,10412.0
2022-03-24 11:35:00,64.39,64.43,64.36,64.43,7086.0,59.7482,59.7854,59.7204,59.7854,7086.0
2022-03-24 11:40:00,64.43,64.5,64.42,64.49,10802.0,59.7854,59.8503,59.7761,59.841,10802.0
2022-03-24 11:45:00,64.49,64.51,64.45,64.48,10320.0,59.841,59.8596,59.8039,59.8318,10320.0
2022-03-24 11:50:00,64.45,64.47,64.41,64.42,8164.0,59.8039,59.8225,59.7668,59.7761,8164.0
2022-03-24 11:55:00,64.45,64.48,64.42,64.43,3531.0,59.8039,59.8318,59.7761,59.7854,3531.0
2022-03-24 12:00:00,64.45,64.49,64.42,64.44,5652.0,59.8039,59.841,59.7761,59.7946,5652.0
2022-03-24 12:05:00,64.42,64.44,64.39,64.39,5071.0,59.7761,59.7946,59.7482,59.7482,5071.0
2022-03-24 12:10:00,64.41,64.46,64.39,64.45,8790.0,59.7668,59.8132,59.7482,59.8039,8790.0
2022-03-24 12:15:00,64.43,64.47,64.43,64.45,6032.0,59.7854,59.8225,59.7854,59.8039,6032.0
2022-03-24 12:20:00,64.44,64.47,64.43,64.43,4857.0,59.7946,59.8225,59.7854,59.7854,4857.0
2022-03-24 12:25:00,64.42,64.43,64.38,64.4,6211.0,59.7761,59.7854,59.739,59.7575,6211.0
2022-03-24 12:30:00,64.39,64.4,64.31,64.32,5776.0,59.7482,59.7575,59.674,59.6833,5776.0
2022-03-24 12:35:00,64.33,64.41,64.32,64.41,3284.0,59.6926,59.7668,59.6833,59.7668,3284.0
2022-03-24 12:40:00,64.4,64.46,64.4,64.45,3808.0,59.7575,59.8132,59.7575,59.8039,3808.0
2022-03-24 12:45:00,64.45,64.45,64.41,64.43,5697.0,59.8039,59.8039,59.7668,59.7854,5697.0
2022-03-24 12:50:00,64.43,64.43,64.36,64.36,15552.0,59.7854,59.7854,59.7204,59.7204,15552.0
2022-03-24 12:55:00,64.36,64.38,64.33,64.33,12813.0,59.7204,59.739,59.6926,59.6926,12813.0
2022-03-24 13:00:00,64.34,64.36,64.3,64.32,9109.0,59.7019,59.7204,59.6647,59.6833,9109.0
2022-03-24 13:05:00,64.34,64.35,64.32,64.34,6064.0,59.7019,59.7111,59.6833,59.7019,6064.0
2022-03-24 13:10:00,64.35,64.4,64.34,64.37,8391.0,59.7111,59.7575,59.7019,59.7297,8391.0
2022-03-24 13:15:00,64.36,64.43,64.36,64.43,5104.0,59.7204,59.7854,59.7204,59.7854,5104.0
2022-03-24 13:20:00,64.42,64.43,64.39,64.4,9803.0,59.7761,59.7854,59.7482,59.7575,9803.0
2022-03-24 13:25:00,64.41,64.46,64.41,64.46,7812.0,59.7668,59.8132,59.7668,59.8132,7812.0
2022-03-24 13:30:00,64.47,64.53,64.45,64.45,22265.0,59.8225,59.8782,59.8039,59.8039,22265.0
2022-03-24 13:35:00,64.45,64.46,64.36,64.37,6776.0,59.8039,59.8132,59.7204,59.7297,6776.0
2022-03-24 13:40:00,64.37,64.37,64.34,64.35,4198.0,59.7297,59.7297,59.7019,59.7111,4198.0
2022-03-24 13:45:00,64.35,64.37,64.35,64.36,4122.0,59.7111,59.7297,59.7111,59.7204,4122.0
2022-03-24 13:50:00,64.37,64.39,64.36,64.36,1715.0,59.7297,59.7482,59.7204,59.7204,1715.0
2022-03-24 13:55:00,64.37,64.37,64.32,64.34,9124.0,59.7297,59.7297,59.6833,59.7019,9124.0
2022-03-24 14:00:00,64.35,64.39,64.32,64.37,6233.0,59.7111,59.7482,59.6833,59.7297,6233.0
2022-03-24 14:05:00,64.36,64.38,64.33,64.36,2676.0,59.7204,59.739,59.6926,59.7204,2676.0
2022-03-24 14:10:00,64.35,64.38,64.31,64.36,5785.0,59.7111,59.739,59.674,59.7204,5785.0
2022-03-24 14:15:00,64.38,64.4,64.36,64.36,3969.0,59.739,59.7575,59.7204,59.7204,3969.0
2022-03-24 14:20:00,64.35,64.35,64.3,64.3,4185.0,59.7111,59.7111,59.6647,59.6647,4185.0
2022-03-24 14:25:00,64.32,64.32,64.27,64.28,8966.0,59.6833,59.6833,59.6369,59.6462,8966.0
2022-03-24 14:30:00,64.28,64.28,64.25,64.26,5965.0,59.6462,59.6462,59.6183,59.6276,5965.0
2022-03-24 14:35:00,64.27,64.3,64.24,64.3,5768.0,59.6369,59.6647,59.6091,59.6647,5768.0
2022-03-24 14:40:00,64.3,64.31,64.25,64.26,4764.0,59.6647,59.674,59.6183,59.6276,4764.0
2022-03-24 14:45:00,64.25,64.26,64.2,64.23,13726.0,59.6183,59.6276,59.5719,59.5998,13726.0
2022-03-24 14:50:00,64.23,64.23,64.19,64.21,5837.0,59.5998,59.5998,59.5627,59.5812,5837.0
2022-03-24 14:55:00,64.22,64.23,64.18,64.2,4528.0,59.5905,59.5998,59.5534,59.5719,4528.0
2022-03-24 15:00:00,64.2,64.22,64.18,64.22,4600.0,59.5719,59.5905,59.5534,59.5905,4600.0
2022-03-24 15:05:00,64.24,64.34,64.22,64.33,8614.0,59.6091,59.7019,59.5905,59.6926,8614.0
2022-03-24 15:10:00,64.33,64.35,64.32,64.32,6104.0,59.6926,59.7111,59.6833,59.6833,6104.0
2022-03-24 15:15:00,64.33,64.39,64.32,64.38,7224.0,59.6926,59.7482,59.6833,59.739,7224.0
2022-03-24 15:20:00,64.39,64.41,64.36,64.37,4507.0,59.7482,59.7668,59.7204,59.7297,4507.0
2022-03-24 15:25:00,64.38,64.44,64.38,64.43,6400.0,59.739,59.7946,59.739,59.7854,6400.0
2022-03-24 15:30:00,64.43,64.43,64.36,64.39,12401.0,59.7854,59.7854,59.7204,59.7482,12401.0
2022-03-24 15:35:00,64.4,64.44,64.35,64.37,14800.0,59.7575,59.7946,59.7111,59.7297,14800.0
2022-03-24 15:40:00,64.37,64.41,64.36,64.4,10313.0,59.7297,59.7668,59.7204,59.7575,10313.0
2022-03-24 15:45:00,64.4,64.44,64.39,64.42,20480.0,59.7575,59.7946,59.7482,59.7761,20480.0
2022-03-24 15:50:00,64.45,64.48,64.43,64.43,34539.0,59.8039,59.8318,59.7854,59.7854,34539.0
2022-03-24 15:55:00,64.42,64.51,64.41,64.49,68602.0,59.7761,59.8596,59.7668,59.841,68602.0
2022-03-25 09:30:00,64.27,64.64,64.23,64.55,55355.0,59.6369,59.9802,59.5998,59.8967,55355.0
2022-03-25 09:35:00,64.65,64.77,64.61,64.76,6792.0,59.9895,60.1009,59.9524,60.0916,6792.0
2022-03-25 09:40:00,64.8,64.9,64.73,64.85,14521.0,60.1287,60.2215,60.0637,60.1751,14521.0
2022-03-25 09:45:00,64.85,64.95,64.85,64.94,7672.0,60.1751,60.2679,60.1751,60.2586,7672.0
2022-03-25 09:50:00,64.94,65.05,64.88,64.97,23759.0,60.2586,60.3607,60.2029,60.2864,23759.0
2022-03-25 09:55:00,64.95,65.06,64.93,64.94,15343.0,60.2679,60.3699,60.2493,60.2586,15343.0
2022-03-25 10:00:00,65.0,65.07,64.96,65.07,8711.0,60.3143,60.3792,60.2772,60.3792,8711.0
2022-03-25 10:05:00,65.1,65.13,65.04,65.12,10752.0,60.4071,60.4349,60.3514,60.4256,10752.0
2022-03-25 10:10:00,65.1,65.15,65.08,65.15,5791.0,60.4071,60.4535,60.3885,60.4535,5791.0
2022-03-25 10:15:00,65.17,65.28,65.16,65.26,16678.0,60.472,60.5741,60.4627,60.5555,16678.0
2022-03-25 10:20:00,65.26,65.3,65.21,65.23,8830.0,60.5555,60.5926,60.5091,60.5277,8830.0
2022-03-25 10:25:00,65.22,65.25,65.18,65.18,8864.0,60.5184,60.5462,60.4813,60.4813,8864.0
2022-03-25 10:30:00,65.18,65.2,65.13,65.14,15743.0,60.4813,60.4999,60.4349,60.4442,15743.0
2022-03-25 10:35:00,65.15,65.17,65.09,65.12,5089.0,60.4535,60.472,60.3978,60.4256,5089.0
2022-03-25 10:40:00,65.13,65.18,65.1,65.16,8065.0,60.4349,60.4813,60.4071,60.4627,8065.0
2022-03-25 10:45:00,65.19,65.21,65.14,65.2,6523.0,60.4906,60.5091,60.4442,60.4999,6523.0
2022-03-25 10:50:00,65.21,65.29,65.19,65.26,12902.0,60.5091,60.5834,60.4906,60.5555,12902.0
2022-03-25 10:55:00,65.28,65.37,65.23,65.26,16737.0,60.5741,60.6576,60.5277,60.5555,16737.0
2022-03-25 11:00:00,65.27,65.31,65.21,65.26,47811.0,60.5648,60.6019,60.5091,60.5555,47811.0
2022-03-25 11:05:00,65.25,65.31,65.19,65.19,22181.0,60.5462,60.6019,60.4906,60.4906,22181.0
2022-03-25 11:10:00,65.19,65.2,65.1,65.12,21937.0,60.4906,60.4999,60.4071,60.4256,21937.0
2022-03-25 11:15:00,65.12,65.19,65.1,65.16,12797.0,60.4256,60.4906,60.4071,60.4627,12797.0
2022-03-25 11:20:00,65.17,65.18,65.05,65.06,15360.0,60.472,60.4813,60.3607,60.3699,15360.0
2022-03-25 11:25:00,65.01,65.02,64.91,65.02,15659.0,60.3236,60.3328,60.2308,60.3328,15659.0
2022-03-25 11:30:00,65.02,65.03,64.93,64.97,16651.0,60.3328,60.3421,60.2493,60.2864,16651.0
2022-03-25 11:35:00,64.97,65.04,64.94,65.0,12763.0,60.2864,60.3514,60.2586,60.3143,12763.0
2022-03-25 11:40:00,65.02,65.1,64.95,64.97,20938.0,60.3328,60.4071,60.2679,60.2864,20938.0
2022-03-25 11:45:00,64.99,65.0,64.93,64.94,11571.0,60.305,60.3143,60.2493,60.2586,11571.0
2022-03-25 11:50:00,64.93,65.05,64.93,64.98,9167.0,60.2493,60.3607,60.2493,60.2957,9167.0
2022-03-25 11:55:00,64.98,64.99,64.91,64.95,7758.0,60.2957,60.305,60.2308,60.2679,7758.0
2022-03-25 12:00:00,64.96,65.02,64.92,65.0,7305.0,60.2772,60.3328,60.24,60.3143,7305.0
2022-03-25 12:05:00,65.02,65.05,65.0,65.0,10499.0,60.3328,60.3607,60.3143,60.3143,10499.0
2022-03-25 12:10:00,65.01,65.03,64.98,65.01,12027.0,60.3236,60.3421,60.2957,60.3236,12027.0
2022-03-25 12:15:00,65.02,65.07,65.01,65.04,7619.0,60.3328,60.3792,60.3236,60.3514,7619.0
2022-03-25 12:20:00,65.04,65.1,65.03,65.06,6709.0,60.3514,60.4071,60.3421,60.3699,6709.0
2022-03-25 12:25:00,65.06,65.07,65.0,65.02,10596.0,60.3699,60.3792,60.3143,60.3328,10596.0
2022-03-25 12:30:00,65.01,65.08,65.0,65.04,7462.0,60.3236,60.3885,60.3143,60.3514,7462.0
2022-03-25 12:35:00,65.05,65.05,64.97,64.99,6305.0,60.3607,60.3607,60.2864,60.305,6305.0
2022-03-25 12:40:00,65.0,65.05,64.99,65.03,8936.0,60.3143,60.3607,60.305,60.3421,8936.0
2022-03-25 12:45:00,65.02,65.07,65.02,65.07,6263.0,60.3328,60.3792,60.3328,60.3792,6263.0
2022-03-25 12:50:00,65.07,65.09,64.99,65.03,6925.0,60.3792,60.3978,60.305,60.3421,6925.0
2022-03-25 12:55:00,65.03,65.04,65.0,65.04,3248.0,60.3421,60.3514,60.3143,60.3514,3248.0
2022-03-25 13:00:00,65.04,65.06,65.0,65.03,10340.0,60.3514,60.3699,60.3143,60.3421,10340.0
2022-03-25 13:05:00,65.02,65.05,65.01,65.02,3916.0,60.3328,60.3607,60.3236,60.3328,3916.0
2022-03-25 13:10:00,65.02,65.03,65.0,65.02,4438.0,60.3328,60.3421,60.3143,60.3328,4438.0
2022-03-25 13:15:00,65.03,65.11,65.03,65.07,15128.0,60.3421,60.4163,60.3421,60.3792,15128.0
2022-03-25 13:20:00,65.08,65.08,64.96,64.97,11210.0,60.3885,60.3885,60.2772,60.2864,11210.0
2022-03-25 13:25:00,64.97,65.02,64.95,65.02,6771.0,60.2864,60.3328,60.2679,60.3328,6771.0
2022-03-25 13:30:00,65.02,65.06,64.99,65.04,6252.0,60.3328,60.3699,60.305,60.3514,6252.0
2022-03-25 13:35:00,65.06,65.08,65.04,65.06,5195.0,60.3699,60.3885,60.3514,60.3699,5195.0
2022-03-25 13:40:00,65.06,65.07,65.01,65.06,8955.0,60.3699,60.3792,60.3236,60.3699,8955.0
2022-03-25 13:45:00,65.06,65.06,65.01,65.03,5158.0,60.3699,60.3699,60.3236,60.3421,5158.0
2022-03-25 13:50:00,65.04,65.07,65.03,65.05,6124.0,60.3514,60.3792,60.3421,60.3607,6124.0
2022-03-25 13:55:00,65.06,65.13,65.05,65.11,10095.0,60.3699,60.4349,60.3607,60.4163,10095.0
2022-03-25 14:00:00,65.13,65.16,65.09,65.09,20679.0,60.4349,60.4627,60.3978,60.3978,20679.0
2022-03-25 14:05:00,65.09,65.14,65.07,65.13,18686.0,60.3978,60.4442,60.3792,60.4349,18686.0
2022-03-25 14:10:00,65.14,65.18,65.14,65.17,8072.0,60.4442,60.4813,60.4442,60.472,8072.0
2022-03-25 14:15:00,65.18,65.2,65.17,65.18,9993.0,60.4813,60.4999,60.472,60.4813,9993.0
2022-03-25 14:20:00,65.17,65.25,65.17,65.23,10369.0,60.472,60.5462,60.472,60.5277,10369.0
2022-03-25 14:25:00,65.22,65.27,65.21,65.26,9312.0,60.5184,60.5648,60.5091,60.5555,9312.0
2022-03-25 14:30:00,65.27,65.28,65.25,65.27,8314.0,60.5648,60.5741,60.5462,60.5648,8314.0
2022-03-25 14:35:00,65.28,65.29,65.24,65.24,7778.0,60.5741,60.5834,60.537,60.537,7778.0
2022-03-25 14:40:00,65.24,65.28,65.24,65.28,5504.0,60.537,60.5741,60.537,60.5741,5504.0
2022-03-25 14:45:00,65.28,65.31,65.27,65.31,8885.0,60.5741,60.6019,60.5648,60.6019,8885.0
2022-03-25 14:50:00,65.31,65.33,65.29,65.29,8053.0,60.6019,60.6205,60.5834,60.5834,8053.0
2022-03-25 14:55:00,65.28,65.3,65.23,65.26,7734.0,60.5741,60.5926,60.5277,60.5555,7734.0
2022-03-25 15:00:00,65.26,65.26,65.19,65.2,8219.0,60.5555,60.5555,60.4906,60.4999,8219.0
2022-03-25 15:05:00,65.21,65.24,65.14,65.17,10233.0,60.5091,60.537,60.4442,60.472,10233.0
2022-03-25 15:10:00,65.18,65.23,65.17,65.21,7904.0,60.4813,60.5277,60.472,60.5091,7904.0
2022-03-25 15:15:00,65.22,65.25,65.19,65.22,9929.0,60.5184,60.5462,60.4906,60.5184,9929.0
2022-03-25 15:20:00,65.21,65.21,65.15,65.19,9194.0,60.5091,60.5091,60.4535,60.4906,9194.0
2022-03-25 15:25:00,65.19,65.24,65.16,65.23,13449.0,60.4906,60.537,60.4627,60.5277,13449.0
2022-03-25 15:30:00,65.21,65.28,65.21,65.28,17068.0,60.5091,60.5741,60.5091,60.5741,17068.0
2022-03-25 15:35:00,65.28,65.32,65.25,65.25,32023.0,60.5741,60.6112,60.5462,60.5462,32023.0
2022-03-25 15:40:00,65.25,65.35,65.24,65.25,18736.0,60.5462,60.639,60.537,60.5462,18736.0
2022-03-25 15:45:00,65.26,65.32,65.26,65.32,26074.0,60.5555,60.6112,60.5555,60.6112,26074.0
2022-03-25 15:50:00,65.32,65.39,65.3,65.37,68167.0,60.6112,60.6762,60.5926,60.6576,68167.0
2022-03-25 15:55:00,65.38,65.54,65.37,65.54,162128.0,60.6669,60.8153,60.6576,60.8153,162128.0
2022-03-28 09:30:00,65.31,65.32,64.75,64.75,58446.0,60.6019,60.6112,60.0823,60.0823,58446.0
2022-03-28 09:35:00,64.74,64.82,64.55,64.61,13266.0,60.073,60.1472,59.8967,59.9524,13266.0
2022-03-28 09:40:00,64.6,64.74,64.57,64.67,9976.0,59.9431,60.073,59.9153,60.0081,9976.0
2022-03-28 09:45:00,64.65,64.7,64.57,64.68,10306.0,59.9895,60.0359,59.9153,60.0173,10306.0
2022-03-28 09:50:00,64.7,64.82,64.7,64.72,9451.0,60.0359,60.1472,60.0359,60.0545,9451.0
2022-03-28 09:55:00,64.72,64.74,64.59,64.72,9622.0,60.0545,60.073,59.9338,60.0545,9622.0
2022-03-28 10:00:00,64.71,64.71,64.6,64.69,12682.0,60.0452,60.0452,59.9431,60.0266,12682.0
2022-03-28 10:05:00,64.7,64.91,64.69,64.91,11972.0,60.0359,60.2308,60.0266,60.2308,11972.0
2022-03-28 10:10:00,64.89,64.89,64.77,64.87,8688.0,60.2122,60.2122,60.1009,60.1936,8688.0
2022-03-28 10:15:00,64.89,64.97,64.83,64.93,5898.0,60.2122,60.2864,60.1565,60.2493,5898.0
2022-03-28 10:20:00,64.9,65.06,64.86,65.06,9779.0,60.2215,60.3699,60.1844,60.3699,9779.0
2022-03-28 10:25:00,65.03,65.04,64.96,65.03,4163.0,60.3421,60.3514,60.2772,60.3421,4163.0
2022-03-28 10:30:00,65.01,65.02,64.92,64.92,34031.0,60.3236,60.3328,60.24,60.24,34031.0
2022-03-28 10:35:00,64.95,64.97,64.87,64.87,4871.0,60.2679,60.2864,60.1936,60.1936,4871.0
2022-03-28 10:40:00,64.89,65.0,64.88,64.99,4744.0,60.2122,60.3143,60.2029,60.305,4744.0
2022-03-28 10:45:00,64.98,64.99,64.87,64.87,7691.0,60.2957,60.305,60.1936,60.1936,7691.0
2022-03-28 10:50:00,64.85,64.92,64.82,64.88,11212.0,60.1751,60.24,60.1472,60.2029,11212.0
2022-03-28 10:55:00,64.9,64.98,64.85,64.9,13387.0,60.2215,60.2957,60.1751,60.2215,13387.0
2022-03-28 11:00:00,64.92,64.93,64.79,64.93,13957.0,60.24,60.2493,60.1194,60.2493,13957.0
2022-03-28 11:05:00,64.93,64.94,64.88,64.91,11743.0,60.2493,60.2586,60.2029,60.2308,11743.0
2022-03-28 11:10:00,64.9,64.92,64.88,64.92,9126.0,60.2215,60.24,60.2029,60.24,9126.0
2022-03-28 11:15:00,64.93,65.01,64.9,64.97,19821.0,60.2493,60.3236,60.2215,60.2864,19821.0
2022-03-28 11:20:00,64.96,64.99,64.95,64.98,6938.0,60.2772,60.305,60.2679,60.2957,6938.0
2022-03-28 11:25:00,65.0,65.0,64.87,64.92,14082.0,60.3143,60.3143,60.1936,60.24,14082.0
2022-03-28 11:30:00,64.93,64.96,64.9,64.93,11715.0,60.2493,60.2772,60.2215,60.2493,11715.0
2022-03-28 11:35:00,64.93,65.02,64.92,65.02,5782.0,60.2493,60.3328,60.24,60.3328,5782.0
2022-03-28 11:40:00,65.03,65.06,65.0,65.04,10196.0,60.3421,60.3699,60.3143,60.3514,10196.0
2022-03-28 11:45:00,65.02,65.03,64.84,64.84,10518.0,60.3328,60.3421,60.1658,60.1658,10518.0
2022-03-28 11:50:00,64.84,64.88,64.82,64.85,8540.0,60.1658,60.2029,60.1472,60.1751,8540.0
2022-03-28 11:55:00,64.85,64.89,64.82,64.87,7399.0,60.1751,60.2122,60.1472,60.1936,7399.0
2022-03-28 12:00:00,64.86,64.94,64.85,64.92,6843.0,60.1844,60.2586,60.1751,60.24,6843.0
2022-03-28 12:05:00,64.92,64.94,64.87,64.9,5806.0,60.24,60.2586,60.1936,60.2215,5806.0
2022-03-28 12:10:00,64.89,64.91,64.85,64.88,6431.0,60.2122,60.2308,60.1751,60.2029,6431.0
2022-03-28 12:15:00,64.9,64.93,64.86,64.9,7971.0,60.2215,60.2493,60.1844,60.2215,7971.0
2022-03-28 12:20:00,64.91,64.93,64.88,64.92,5502.0,60.2308,60.2493,60.2029,60.24,5502.0
2022-03-28 12:25:00,64.93,64.96,64.9,64.92,5615.0,60.2493,60.2772,60.2215,60.24,5615.0
2022-03-28 12:30:00,64.93,64.97,64.92,64.94,5141.0,60.2493,60.2864,60.24,60.2586,5141.0
2022-03-28 12:35:00,64.96,65.05,64.96,65.02,4762.0,60.2772,60.3607,60.2772,60.3328,4762.0
2022-03-28 12:40:00,65.02,65.1,65.01,65.08,6446.0,60.3328,60.4071,60.3236,60.3885,6446.0
2022-03-28 12:45:00,65.07,65.09,65.02,65.09,5835.0,60.3792,60.3978,60.3328,60.3978,5835.0
2022-03-28 12:50:00,65.09,65.13,65.05,65.13,4915.0,60.3978,60.4349,60.3607,60.4349,4915.0
2022-03-28 12:55:00,65.13,65.14,65.07,65.09,13183.0,60.4349,60.4442,60.3792,60.3978,13183.0
2022-03-28 13:00:00,65.08,65.1,65.06,65.08,14859.0,60.3885,60.4071,60.3699,60.3885,14859.0
2022-03-28 13:05:00,65.08,65.09,65.04,65.04,10367.0,60.3885,60.3978,60.3514,60.3514,10367.0
2022-03-28 13:10:00,65.05,65.05,64.98,65.01,8038.0,60.3607,60.3607,60.2957,60.3236,8038.0
2022-03-28 13:15:00,65.0,65.04,64.95,65.02,11220.0,60.3143,60.3514,60.2679,60.3328,11220.0
2022-03-28 13:20:00,65.03,65.04,65.0,65.04,11931.0,60.3421,60.3514,60.3143,60.3514,11931.0
2022-03-28 13:25:00,65.05,65.05,64.95,64.97,11804.0,60.3607,60.3607,60.2679,60.2864,11804.0
2022-03-28 13:30:00,64.96,65.03,64.96,65.0,6628.0,60.2772,60.3421,60.2772,60.3143,6628.0
2022-03-28 13:35:00,64.99,65.0,64.96,64.98,8397.0,60.305,60.3143,60.2772,60.2957,8397.0
2022-03-28 13:40:00,64.99,64.99,64.93,64.96,5572.0,60.305,60.305,60.2493,60.2772,5572.0
2022-03-28 13:45:00,64.96,64.97,64.91,64.94,12224.0,60.2772,60.2864,60.2308,60.2586,12224.0
2022-03-28 13:50:00,64.94,64.96,64.91,64.95,20514.0,60.2586,60.2772,60.2308,60.2679,20514.0
2022-03-28 13:55:00,64.96,64.96,64.92,64.93,9570.0,60.2772,60.2772,60.24,60.2493,9570.0
2022-03-28 14:00:00,64.93,64.95,64.86,64.86,33583.0,60.2493,60.2679,60.1844,60.1844,33583.0
2022-03-28 14:05:00,64.86,64.95,64.86,64.94,9445.0,60.1844,60.2679,60.1844,60.2586,9445.0
2022-03-28 14:10:00,64.94,64.96,64.89,64.92,9477.0,60.2586,60.2772,60.2122,60.24,9477.0
2022-03-28 14:15:00,64.91,64.93,64.85,64.86,16782.0,60.2308,60.2493,60.1751,60.1844,16782.0
2022-03-28 14:20:00,64.87,64.87,64.84,64.84,21632.0,60.1936,60.1936,60.1658,60.1658,21632.0
2022-03-28 14:25:00,64.84,64.88,64.8,64.86,25222.0,60.1658,60.2029,60.1287,60.1844,25222.0
2022-03-28 14:30:00,64.86,64.94,64.84,64.94,46277.0,60.1844,60.2586,60.1658,60.2586,46277.0
2022-03-28 14:35:00,64.94,64.96,64.88,64.9,11935.0,60.2586,60.2772,60.2029,60.2215,11935.0
2022-03-28 14:40:00,64.89,64.98,64.88,64.94,14041.0,60.2122,60.2957,60.2029,60.2586,14041.0
2022-03-28 14:45:00,64.94,64.97,64.92,64.96,13561.0,60.2586,60.2864,60.24,60.2772,13561.0
2022-03-28 14:50:00,64.96,65.04,64.93,64.95,23210.0,60.2772,60.3514,60.2493,60.2679,23210.0
2022-03-28 14:55:00,64.95,65.01,64.93,64.98,18797.0,60.2679,60.3236,60.2493,60.2957,18797.0
2022-03-28 15:00:00,64.96,64.98,64.91,64.94,24225.0,60.2772,60.2957,60.2308,60.2586,24225.0
2022-03-28 15:05:00,64.95,64.98,64.92,64.97,19947.0,60.2679,60.2957,60.24,60.2864,19947.0
2022-03-28 15:10:00,64.96,65.0,64.93,64.96,17993.0,60.2772,60.3143,60.2493,60.2772,17993.0
2022-03-28 15:15:00,64.96,64.98,64.95,64.95,21476.0,60.2772,60.2957,60.2679,60.2679,21476.0
2022-03-28 15:20:00,64.96,65.06,64.94,65.04,32199.0,60.2772,60.3699,60.2586,60.3514,32199.0
2022-03-28 15:25:00,65.05,65.07,64.98,64.98,15179.0,60.3607,60.3792,60.2957,60.2957,15179.0
2022-03-28 15:30:00,64.97,64.98,64.92,64.96,34108.0,60.2864,60.2957,60.24,60.2772,34108.0
2022-03-28 15:35:00,64.97,64.99,64.94,64.95,27277.0,60.2864,60.305,60.2586,60.2679,27277.0
2022-03-28 15:40:00,64.95,65.01,64.94,64.99,25067.0,60.2679,60.3236,60.2586,60.305,25067.0
2022-03-28 15:45:00,65.0,65.11,64.99,65.1,25483.0,60.3143,60.4163,60.305,60.4071,25483.0
2022-03-28 15:50:00,65.09,65.13,65.02,65.09,40547.0,60.3978,60.4349,60.3328,60.3978,40547.0
2022-03-28 15:55:00,65.1,65.29,65.09,65.28,133921.0,60.4071,60.5834,60.3978,60.5741,133921.0
2022-03-29 09:30:00,65.82,66.06,65.55,65.87,64089.0,61.0752,61.2979,60.8246,61.1216,64089.0
2022-03-29 09:35:00,65.94,66.11,65.7,65.84,14519.0,61.1865,61.3443,60.9638,61.0937,14519.0
2022-03-29 09:40:00,65.87,65.94,65.66,65.79,17116.0,61.1216,61.1865,60.9267,61.0473,17116.0
2022-03-29 09:45:00,65.74,65.8,65.53,65.56,13931.0,61.0009,61.0566,60.8061,60.8339,13931.0
2022-03-29 09:50:00,65.56,65.61,65.36,65.42,10596.0,60.8339,60.8803,60.6483,60.704,10596.0
2022-03-29 09:55:00,65.41,65.41,65.28,65.38,8558.0,60.6947,60.6947,60.5741,60.6669,8558.0
2022-03-29 10:00:00,65.37,65.4,65.19,65.35,20630.0,60.6576,60.6854,60.4906,60.639,20630.0
2022-03-29 10:05:00,65.38,65.38,65.24,65.29,11474.0,60.6669,60.6669,60.537,60.5834,11474.0
2022-03-29 10:10:00,65.32,65.37,65.21,65.26,11388.0,60.6112,60.6576,60.5091,60.5555,11388.0
2022-03-29 10:15:00,65.24,65.3,65.14,65.14,7066.0,60.537,60.5926,60.4442,60.4442,7066.0
2022-03-29 10:20:00,65.14,65.21,65.11,65.18,15783.0,60.4442,60.5091,60.4163,60.4813,15783.0
2022-03-29 10:25:00,65.17,65.3,65.16,65.3,13969.0,60.472,60.5926,60.4627,60.5926,13969.0
2022-03-29 10:30:00,65.31,65.38,65.3,65.36,7914.0,60.6019,60.6669,60.5926,60.6483,7914.0
2022-03-29 10:35:00,65.35,65.37,65.3,65.35,12869.0,60.639,60.6576,60.5926,60.639,12869.0
2022-03-29 10:40:00,65.36,65.41,65.31,65.36,9015.0,60.6483,60.6947,60.6019,60.6483,9015.0
2022-03-29 10:45:00,65.38,65.42,65.24,65.27,7142.0,60.6669,60.704,60.537,60.5648,7142.0
2022-03-29 10:50:00,65.29,65.29,65.21,65.28,16237.0,60.5834,60.5834,60.5091,60.5741,16237.0
2022-03-29 10:55:00,65.3,65.39,65.29,65.36,7122.0,60.5926,60.6762,60.5834,60.6483,7122.0
2022-03-29 11:00:00,65.35,65.42,65.35,65.36,6486.0,60.639,60.704,60.639,60.6483,6486.0
2022-03-29 11:05:00,65.38,65.38,65.3,65.33,5708.0,60.6669,60.6669,60.5926,60.6205,5708.0
2022-03-29 11:10:00,65.31,65.34,65.22,65.25,11455.0,60.6019,60.6298,60.5184,60.5462,11455.0
2022-03-29 11:15:00,65.25,65.25,65.16,65.18,7993.0,60.5462,60.5462,60.4627,60.4813,7993.0
2022-03-29 11:20:00,65.2,65.25,65.16,65.19,11065.0,60.4999,60.5462,60.4627,60.4906,11065.0
2022-03-29 11:25:00,65.19,65.26,65.16,65.23,10596.0,60.4906,60.5555,60.4627,60.5277,10596.0
2022-03-29 11:30:00,65.23,65.31,65.22,65.25,14579.0,60.5277,60.6019,60.5184,60.5462,14579.0
2022-03-29 11:35:00,65.24,65.24,65.08,65.1,12433.0,60.537,60.537,60.3885,60.4071,12433.0
2022-03-29 11:40:00,65.1,65.16,65.05,65.14,14016.0,60.4071,60.4627,60.3607,60.4442,14016.0
2022-03-29 11:45:00,65.13,65.26,65.11,65.25,50510.0,60.4349,60.5555,60.4163,60.5462,50510.0
2022-03-29 11:50:00,65.25,65.29,65.19,65.2,7508.0,60.5462,60.5834,60.4906,60.4999,7508.0
2022-03-29 11:55:00,65.2,65.26,65.2,65.24,9935.0,60.4999,60.5555,60.4999,60.537,9935.0
2022-03-29 12:00:00,65.26,65.32,65.26,65.28,8737.0,60.5555,60.6112,60.5555,60.5741,8737.0
2022-03-29 12:05:00,65.27,65.27,65.17,65.17,4298.0,60.5648,60.5648,60.472,60.472,4298.0
2022-03-29 12:10:00,65.16,65.17,65.1,65.17,10610.0,60.4627,60.472,60.4071,60.472,10610.0
2022-03-29 12:15:00,65.17,65.19,65.05,65.05,22130.0,60.472,60.4906,60.3607,60.3607,22130.0
2022-03-29 12:20:00,65.05,65.06,65.02,65.05,4607.0,60.3607,60.3699,60.3328,60.3607,4607.0
2022-03-29 12:25:00,65.06,65.14,65.06,65.11,15302.0,60.3699,60.4442,60.3699,60.4163,15302.0
2022-03-29 12:30:00,65.08,65.09,64.9,64.96,25678.0,60.3885,60.3978,60.2215,60.2772,25678.0
2022-03-29 12:35:00,64.96,65.0,64.94,64.99,8899.0,60.2772,60.3143,60.2586,60.305,8899.0
2022-03-29 12:40:00,64.99,65.01,64.98,64.98,19700.0,60.305,60.3236,60.2957,60.2957,19700.0
2022-03-29 12:45:00,64.99,65.01,64.95,64.98,15676.0,60.305,60.3236,60.2679,60.2957,15676.0
2022-03-29 12:50:00,64.98,65.0,64.96,64.98,13080.0,60.2957,60.3143,60.2772,60.2957,13080.0
2022-03-29 12:55:00,64.97,64.97,64.92,64.93,10716.0,60.2864,60.2864,60.24,60.2493,10716.0
2022-03-29 13:00:00,64.91,64.92,64.84,64.84,6829.0,60.2308,60.24,60.1658,60.1658,6829.0
2022-03-29 13:05:00,64.84,64.86,64.78,64.78,5342.0,60.1658,60.1844,60.1101,60.1101,5342.0
2022-03-29 13:10:00,64.79,64.88,64.79,64.88,8860.0,60.1194,60.2029,60.1194,60.2029,8860.0
2022-03-29 13:15:00,64.88,64.92,64.87,64.88,4712.0,60.2029,60.24,60.1936,60.2029,4712.0
2022-03-29 13:20:00,64.87,64.87,64.78,64.81,9048.0,60.1936,60.1936,60.1101,60.138,9048.0
2022-03-29 13:25:00,64.82,64.83,64.77,64.8,7421.0,60.1472,60.1565,60.1009,60.1287,7421.0
2022-03-29 13:30:00,64.81,64.84,64.79,64.82,7117.0,60.138,60.1658,60.1194,60.1472,7117.0
2022-03-29 13:35:00,64.82,64.89,64.82,64.88,8671.0,60.1472,60.2122,60.1472,60.2029,8671.0
2022-03-29 13:40:00,64.88,64.92,64.84,64.87,7487.0,60.2029,60.24,60.1658,60.1936,7487.0
2022-03-29 13:45:00,64.88,64.9,64.85,64.87,11064.0,60.2029,60.2215,60.1751,60.1936,11064.0
2022-03-29 13:50:00,64.85,64.86,64.82,64.84,8764.0,60.1751,60.1844,60.1472,60.1658,8764.0
2022-03-29 13:55:00,64.84,64.98,64.84,64.94,50633.0,60.1658,60.2957,60.1658,60.2586,50633.0
2022-03-29 14:00:00,64.94,64.95,64.91,64.94,5003.0,60.2586,60.2679,60.2308,60.2586,5003.0
2022-03-29 14:05:00,64.94,64.95,64.9,64.91,6650.0,60.2586,60.2679,60.2215,60.2308,6650.0
2022-03-29 14:10:00,64.91,64.95,64.91,64.94,5652.0,60.2308,60.2679,60.2308,60.2586,5652.0
2022-03-29 14:15:00,64.94,64.95,64.89,64.89,3697.0,60.2586,60.2679,60.2122,60.2122,3697.0
2022-03-29 14:20:00,64.9,64.96,64.89,64.96,6398.0,60.2215,60.2772,60.2122,60.2772,6398.0
2022-03-29 14:25:00,64.96,65.01,64.93,65.0,5037.0,60.2772,60.3236,60.2493,60.3143,5037.0
2022-03-29 14:30:00,65.03,65.08,65.01,65.08,5992.0,60.3421,60.3885,60.3236,60.3885,5992.0
2022-03-29 14:35:00,65.08,65.11,65.06,65.07,7430.0,60.3885,60.4163,60.3699,60.3792,7430.0
2022-03-29 14:40:00,65.06,65.07,65.04,65.05,6598.0,60.3699,60.3792,60.3514,60.3607,6598.0
2022-03-29 14:45:00,65.07,65.07,65.0,65.01,3807.0,60.3792,60.3792,60.3143,60.3236,3807.0
2022-03-29 14:50:00,65.0,65.02,64.97,65.02,4925.0,60.3143,60.3328,60.2864,60.3328,4925.0
2022-03-29 14:55:00,65.0,65.06,65.0,65.03,4145.0,60.3143,60.3699,60.3143,60.3421,4145.0
2022-03-29 15:00:00,65.02,65.11,65.01,65.1,5982.0,60.3328,60.4163,60.3236,60.4071,5982.0
2022-03-29 15:05:00,65.1,65.15,65.09,65.13,7774.0,60.4071,60.4535,60.3978,60.4349,7774.0
2022-03-29 15:10:00,65.14,65.22,65.14,65.19,7866.0,60.4442,60.5184,60.4442,60.4906,7866.0
2022-03-29 15:15:00,65.18,65.2,65.15,65.19,5734.0,60.4813,60.4999,60.4535,60.4906,5734.0
2022-03-29 15:20:00,65.19,65.24,65.15,65.16,9619.0,60.4906,60.537,60.4535,60.4627,9619.0
2022-03-29 15:25:00,65.16,65.22,65.14,65.22,12572.0,60.4627,60.5184,60.4442,60.5184,12572.0
2022-03-29 15:30:00,65.21,65.31,65.19,65.31,8863.0,60.5091,60.6019,60.4906,60.6019,8863.0
2022-03-29 15:35:00,65.3,65.33,65.26,65.27,11155.0,60.5926,60.6205,60.5555,60.5648,11155.0
2022-03-29 15:40:00,65.28,65.3,65.24,65.28,17663.0,60.5741,60.5926,60.537,60.5741,17663.0
2022-03-29 15:45:00,65.28,65.36,65.28,65.33,26369.0,60.5741,60.6483,60.5741,60.6205,26369.0
2022-03-29 15:50:00,65.34,65.34,65.21,65.27,34012.0,60.6298,60.6298,60.5091,60.5648,34012.0
2022-03-29 15:55:00,65.26,65.33,65.25,65.33,89765.0,60.5555,60.6205,60.5462,60.6205,89765.0
2022-03-30 09:30:00,65.38,65.51,65.02,65.34,46109.0,60.6669,60.7875,60.3328,60.6298,46109.0
2022-03-30 09:35:00,65.34,65.61,65.31,65.52,13182.0,60.6298,60.8803,60.6019,60.7968,13182.0
2022-03-30 09:40:00,65.5,65.55,65.39,65.41,14497.0,60.7782,60.8246,60.6762,60.6947,14497.0
2022-03-30 09:45:00,65.41,65.56,65.38,65.41,14765.0,60.6947,60.8339,60.6669,60.6947,14765.0
2022-03-30 09:50:00,65.47,65.61,65.47,65.56,13558.0,60.7504,60.8803,60.7504,60.8339,13558.0
2022-03-30 09:55:00,65.55,65.66,65.54,65.57,11883.0,60.8246,60.9267,60.8153,60.8432,11883.0
2022-03-30 10:00:00,65.62,65.71,65.59,65.69,20106.0,60.8896,60.9731,60.8617,60.9545,20106.0
2022-03-30 10:05:00,65.7,65.83,65.67,65.7,7910.0,60.9638,61.0844,60.936,60.9638,7910.0
2022-03-30 10:10:00,65.68,65.68,65.5,65.54,10209.0,60.9453,60.9453,60.7782,60.8153,10209.0
2022-03-30 10:15:00,65.53,65.57,65.46,65.5,15350.0,60.8061,60.8432,60.7411,60.7782,15350.0
2022-03-30 10:20:00,65.53,65.58,65.46,65.46,11006.0,60.8061,60.8525,60.7411,60.7411,11006.0
2022-03-30 10:25:00,65.41,65.42,65.35,65.37,10964.0,60.6947,60.704,60.639,60.6576,10964.0
2022-03-30 10:30:00,65.37,65.42,65.34,65.36,13364.0,60.6576,60.704,60.6298,60.6483,13364.0
2022-03-30 10:35:00,65.36,65.36,65.25,65.25,13810.0,60.6483,60.6483,60.5462,60.5462,13810.0
2022-03-30 10:40:00,65.27,65.33,65.24,65.33,14448.0,60.5648,60.6205,60.537,60.6205,14448.0
2022-03-30 10:45:00,65.33,65.4,65.3,65.37,23517.0,60.6205,60.6854,60.5926,60.6576,23517.0
2022-03-30 10:50:00,65.36,65.49,65.36,65.48,17229.0,60.6483,60.7689,60.6483,60.7597,17229.0
2022-03-30 10:55:00,65.52,65.55,65.42,65.42,9328.0,60.7968,60.8246,60.704,60.704,9328.0
2022-03-30 11:00:00,65.41,65.46,65.39,65.45,8477.0,60.6947,60.7411,60.6762,60.7318,8477.0
2022-03-30 11:05:00,65.44,65.5,65.43,65.44,13455.0,60.7226,60.7782,60.7133,60.7226,13455.0
2022-03-30 11:10:00,65.46,65.47,65.35,65.41,10521.0,60.7411,60.7504,60.639,60.6947,10521.0
2022-03-30 11:15:00,65.42,65.48,65.4,65.47,8171.0,60.704,60.7597,60.6854,60.7504,8171.0
2022-03-30 11:20:00,65.47,65.52,65.45,65.46,11567.0,60.7504,60.7968,60.7318,60.7411,11567.0
2022-03-30 11:25:00,65.45,65.45,65.38,65.41,18708.0,60.7318,60.7318,60.6669,60.6947,18708.0
2022-03-30 11:30:00,65.4,65.41,65.34,65.38,17813.0,60.6854,60.6947,60.6298,60.6669,17813.0
2022-03-30 11:35:00,65.38,65.45,65.38,65.43,11676.0,60.6669,60.7318,60.6669,60.7133,11676.0
2022-03-30 11:40:00,65.42,65.46,65.38,65.42,9443.0,60.704,60.7411,60.6669,60.704,9443.0
2022-03-30 11:45:00,65.4,65.41,65.37,65.39,7814.0,60.6854,60.6947,60.6576,60.6762,7814.0
2022-03-30 11:50:00,65.39,65.39,65.29,65.32,13195.0,60.6762,60.6762,60.5834,60.6112,13195.0
2022-03-30 11:55:00,65.31,65.33,65.26,65.32,7580.0,60.6019,60.6205,60.5555,60.6112,7580.0
2022-03-30 12:00:00,65.35,65.37,65.3,65.3,12761.0,60.639,60.6576,60.5926,60.5926,12761.0
2022-03-30 12:05:00,65.28,65.3,65.26,65.28,15202.0,60.5741,60.5926,60.5555,60.5741,15202.0
2022-03-30 12:10:00,65.29,65.3,65.27,65.29,12745.0,60.5834,60.5926,60.5648,60.5834,12745.0
2022-03-30 12:15:00,65.28,65.35,65.26,65.34,10857.0,60.5741,60.639,60.5555,60.6298,10857.0
2022-03-30 12:20:00,65.34,65.35,65.27,65.28,5156.0,60.6298,60.639,60.5648,60.5741,5156.0
2022-03-30 12:25:00,65.28,65.3,65.23,65.3,6696.0,60.5741,60.5926,60.5277,60.5926,6696.0
2022-03-30 12:30:00,65.29,65.34,65.28,65.33,7551.0,60.5834,60.6298,60.5741,60.6205,7551.0
2022-03-30 12:35:00,65.33,65.33,65.31,65.32,5987.0,60.6205,60.6205,60.6019,60.6112,5987.0
2022-03-30 12:40:00,65.31,65.34,65.3,65.34,3845.0,60.6019,60.6298,60.5926,60.6298,3845.0
2022-03-30 12:45:00,65.34,65.36,65.3,65.3,5651.0,60.6298,60.6483,60.5926,60.5926,5651.0
2022-03-30 12:50:00,65.3,65.3,65.26,65.28,7202.0,60.5926,60.5926,60.5555,60.5741,7202.0
2022-03-30 12:55:00,65.27,65.31,65.26,65.31,5914.0,60.5648,60.6019,60.5555,60.6019,5914.0
2022-03-30 13:00:00,65.31,65.31,65.22,65.23,10194.0,60.6019,60.6019,60.5184,60.5277,10194.0
2022-03-30 13:05:00,65.23,65.24,65.2,65.22,7403.0,60.5277,60.537,60.4999,60.5184,7403.0
2022-03-30 13:10:00,65.22,65.24,65.2,65.23,8137.0,60.5184,60.537,60.4999,60.5277,8137.0
2022-03-30 13:15:00,65.23,65.32,65.22,65.3,8901.0,60.5277,60.6112,60.5184,60.5926,8901.0
2022-03-30 13:20:00,65.31,65.31,65.24,65.25,9800.0,60.6019,60.6019,60.537,60.5462,9800.0
2022-03-30 13:25:00,65.25,65.27,65.2,65.26,6322.0,60.5462,60.5648,60.4999,60.5555,6322.0
2022-03-30 13:30:00,65.25,65.26,65.2,65.23,11650.0,60.5462,60.5555,60.4999,60.5277,11650.0
2022-03-30 13:35:00,65.22,65.24,65.19,65.22,9944.0,60.5184,60.537,60.4906,60.5184,9944.0
2022-03-30 13:40:00,65.22,65.27,65.22,65.26,8829.0,60.5184,60.5648,60.5184,60.5555,8829.0
2022-03-30 13:45:00,65.27,65.33,65.27,65.33,3629.0,60.5648,60.6205,60.5648,60.6205,3629.0
2022-03-30 13:50:00,65.32,65.36,65.32,65.34,11760.0,60.6112,60.6483,60.6112,60.6298,11760.0
2022-03-30 13:55:00,65.32,65.34,65.29,65.32,4934.0,60.6112,60.6298,60.5834,60.6112,4934.0
2022-03-30 14:00:00,65.32,65.44,65.32,65.44,5944.0,60.6112,60.7226,60.6112,60.7226,5944.0
2022-03-30 14:05:00,65.44,65.45,65.4,65.41,13507.0,60.7226,60.7318,60.6854,60.6947,13507.0
2022-03-30 14:10:00,65.41,65.43,65.36,65.38,10755.0,60.6947,60.7133,60.6483,60.6669,10755.0
2022-03-30 14:15:00,65.38,65.38,65.34,65.38,8366.0,60.6669,60.6669,60.6298,60.6669,8366.0
2022-03-30 14:20:00,65.38,65.38,65.33,65.36,4942.0,60.6669,60.6669,60.6205,60.6483,4942.0
2022-03-30 14:25:00,65.37,65.41,65.37,65.41,10361.0,60.6576,60.6947,60.6576,60.6947,10361.0
2022-03-30 14:30:00,65.41,65.41,65.34,65.34,8517.0,60.6947,60.6947,60.6298,60.6298,8517.0
2022-03-30 14:35:00,65.34,65.36,65.32,65.34,8384.0,60.6298,60.6483,60.6112,60.6298,8384.0
2022-03-30 14:40:00,65.34,65.36,65.25,65.26,12181.0,60.6298,60.6483,60.5462,60.5555,12181.0
2022-03-30 14:45:00,65.26,65.28,65.23,65.28,8135.0,60.5555,60.5741,60.5277,60.5741,8135.0
2022-03-30 14:50:00,65.28,65.31,65.23,65.25,14064.0,60.5741,60.6019,60.5277,60.5462,14064.0
2022-03-30 14:55:00,65.26,65.28,65.22,65.22,13762.0,60.5555,60.5741,60.5184,60.5184,13762.0
2022-03-30 15:00:00,65.22,65.26,65.21,65.21,23944.0,60.5184,60.5555,60.5091,60.5091,23944.0
2022-03-30 15:05:00,65.22,65.28,65.21,65.25,49233.0,60.5184,60.5741,60.5091,60.5462,49233.0
2022-03-30 15:10:00,65.26,65.28,65.2,65.21,13346.0,60.5555,60.5741,60.4999,60.5091,13346.0
2022-03-30 15:15:00,65.21,65.23,65.13,65.18,14579.0,60.5091,60.5277,60.4349,60.4813,14579.0
2022-03-30 15:20:00,65.17,65.17,65.08,65.09,16770.0,60.472,60.472,60.3885,60.3978,16770.0
2022-03-30 15:25:00,65.09,65.15,65.08,65.11,15410.0,60.3978,60.4535,60.3885,60.4163,15410.0
2022-03-30 15:30:00,65.11,65.16,65.1,65.14,21660.0,60.4163,60.4627,60.4071,60.4442,21660.0
2022-03-30 15:35:00,65.14,65.27,65.14,65.23,27242.0,60.4442,60.5648,60.4442,60.5277,27242.0
2022-03-30 15:40:00,65.23,65.27,65.18,65.25,23674.0,60.5277,60.5648,60.4813,60.5462,23674.0
2022-03-30 15:45:00,65.25,65.32,65.25,65.26,30357.0,60.5462,60.6112,60.5462,60.5555,30357.0
2022-03-30 15:50:00,65.25,65.27,65.18,65.27,50606.0,60.5462,60.5648,60.4813,60.5648,50606.0
2022-03-30 15:55:00,65.27,65.52,65.27,65.5,131977.0,60.5648,60.7968,60.5648,60.7782,131977.0
2022-03-31 09:30:00,65.45,65.79,65.04,65.77,38175.0,60.7318,61.0473,60.3514,61.0288,38175.0
2022-03-31 09:35:00,65.77,65.85,65.63,65.81,10136.0,61.0288,61.103,60.8989,61.0659,10136.0
2022-03-31 09:40:00,65.77,65.95,65.77,65.9,18833.0,61.0288,61.1958,61.0288,61.1494,18833.0
2022-03-31 09:45:00,65.85,66.02,65.85,65.98,30130.0,61.103,61.2607,61.103,61.2236,30130.0
2022-03-31 09:50:00,65.97,66.0,65.68,65.68,46522.0,61.2143,61.2422,60.9453,60.9453,46522.0
2022-03-31 09:55:00,65.7,65.78,65.66,65.75,8670.0,60.9638,61.038,60.9267,61.0102,8670.0
2022-03-31 10:00:00,65.73,65.73,65.51,65.55,12414.0,60.9916,60.9916,60.7875,60.8246,12414.0
2022-03-31 10:05:00,65.54,65.59,65.43,65.45,9118.0,60.8153,60.8617,60.7133,60.7318,9118.0
2022-03-31 10:10:00,65.44,65.49,65.41,65.41,8289.0,60.7226,60.7689,60.6947,60.6947,8289.0
2022-03-31 10:15:00,65.42,65.45,65.34,65.37,9581.0,60.704,60.7318,60.6298,60.6576,9581.0
2022-03-31 10:20:00,65.38,65.42,65.3,65.36,8768.0,60.6669,60.704,60.5926,60.6483,8768.0
2022-03-31 10:25:00,65.37,65.47,65.3,65.47,9747.0,60.6576,60.7504,60.5926,60.7504,9747.0
2022-03-31 10:30:00,65.47,65.53,65.4,65.5,11067.0,60.7504,60.8061,60.6854,60.7782,11067.0
2022-03-31 10:35:00,65.52,65.56,65.36,65.38,13604.0,60.7968,60.8339,60.6483,60.6669,13604.0
2022-03-31 10:40:00,65.37,65.47,65.34,65.46,17267.0,60.6576,60.7504,60.6298,60.7411,17267.0
2022-03-31 10:45:00,65.46,65.53,65.43,65.5,12294.0,60.7411,60.8061,60.7133,60.7782,12294.0
2022-03-31 10:50:00,65.51,65.55,65.48,65.53,7254.0,60.7875,60.8246,60.7597,60.8061,7254.0
2022-03-31 10:55:00,65.53,65.6,65.53,65.56,4140.0,60.8061,60.871,60.8061,60.8339,4140.0
2022-03-31 11:00:00,65.56,65.63,65.49,65.49,6742.0,60.8339,60.8989,60.7689,60.7689,6742.0
2022-03-31 11:05:00,65.51,65.53,65.45,65.51,13982.0,60.7875,60.8061,60.7318,60.7875,13982.0
2022-03-31 11:10:00,65.51,65.58,65.47,65.52,8014.0,60.7875,60.8525,60.7504,60.7968,8014.0
2022-03-31 11:15:00,65.52,65.57,65.48,65.51,6451.0,60.7968,60.8432,60.7597,60.7875,6451.0
2022-03-31 11:20:00,65.5,65.54,65.46,65.54,3312.0,60.7782,60.8153,60.7411,60.8153,3312.0
2022-03-31 11:25:00,65.53,65.57,65.48,65.54,23904.0,60.8061,60.8432,60.7597,60.8153,23904.0
2022-03-31 11:30:00,65.53,65.56,65.41,65.44,20354.0,60.8061,60.8339,60.6947,60.7226,20354.0
2022-03-31 11:35:00,65.42,65.49,65.39,65.49,10877.0,60.704,60.7689,60.6762,60.7689,10877.0
2022-03-31 11:40:00,65.48,65.5,65.42,65.48,5823.0,60.7597,60.7782,60.704,60.7597,5823.0
2022-03-31 11:45:00,65.48,65.51,65.45,65.47,4587.0,60.7597,60.7875,60.7318,60.7504,4587.0
2022-03-31 11:50:00,65.46,65.52,65.46,65.49,9110.0,60.7411,60.7968,60.7411,60.7689,9110.0
2022-03-31 11:55:00,65.47,65.49,65.44,65.47,7935.0,60.7504,60.7689,60.7226,60.7504,7935.0
2022-03-31 12:00:00,65.46,65.51,65.44,65.48,6624.0,60.7411,60.7875,60.7226,60.7597,6624.0
2022-03-31 12:05:00,65.48,65.48,65.45,65.46,9669.0,60.7597,60.7597,60.7318,60.7411,9669.0
2022-03-31 12:10:00,65.47,65.5,65.43,65.46,11964.0,60.7504,60.7782,60.7133,60.7411,11964.0
2022-03-31 12:15:00,65.45,65.51,65.44,65.49,6369.0,60.7318,60.7875,60.7226,60.7689,6369.0
2022-03-31 12:20:00,65.49,65.5,65.43,65.43,17847.0,60.7689,60.7782,60.7133,60.7133,17847.0
2022-03-31 12:25:00,65.42,65.42,65.36,65.39,4039.0,60.704,60.704,60.6483,60.6762,4039.0
2022-03-31 12:30:00,65.39,65.45,65.38,65.43,16684.0,60.6762,60.7318,60.6669,60.7133,16684.0
2022-03-31 12:35:00,65.44,65.47,65.43,65.45,9424.0,60.7226,60.7504,60.7133,60.7318,9424.0
2022-03-31 12:40:00,65.44,65.45,65.41,65.45,8950.0,60.7226,60.7318,60.6947,60.7318,8950.0
2022-03-31 12:45:00,65.44,65.48,65.4,65.4,9695.0,60.7226,60.7597,60.6854,60.6854,9695.0
2022-03-31 12:50:00,65.41,65.43,65.39,65.41,11587.0,60.6947,60.7133,60.6762,60.6947,11587.0
2022-03-31 12:55:00,65.41,65.44,65.39,65.44,10483.0,60.6947,60.7226,60.6762,60.7226,10483.0
2022-03-31 13:00:00,65.43,65.48,65.4,65.4,9359.0,60.7133,60.7597,60.6854,60.6854,9359.0
2022-03-31 13:05:00,65.41,65.43,65.38,65.4,8233.0,60.6947,60.7133,60.6669,60.6854,8233.0
2022-03-31 13:10:00,65.39,65.4,65.34,65.37,8140.0,60.6762,60.6854,60.6298,60.6576,8140.0
2022-03-31 13:15:00,65.36,65.4,65.32,65.39,8986.0,60.6483,60.6854,60.6112,60.6762,8986.0
2022-03-31 13:20:00,65.39,65.39,65.31,65.32,5703.0,60.6762,60.6762,60.6019,60.6112,5703.0
2022-03-31 13:25:00,65.32,65.35,65.31,65.32,7921.0,60.6112,60.639,60.6019,60.6112,7921.0
2022-03-31 13:30:00,65.31,65.33,65.28,65.29,10175.0,60.6019,60.6205,60.5741,60.5834,10175.0
2022-03-31 13:35:00,65.29,65.35,65.28,65.34,9655.0,60.5834,60.639,60.5741,60.6298,9655.0
2022-03-31 13:40:00,65.35,65.39,65.33,65.37,7823.0,60.639,60.6762,60.6205,60.6576,7823.0
2022-03-31 13:45:00,65.36,65.38,65.31,65.33,7327.0,60.6483,60.6669,60.6019,60.6205,7327.0
2022-03-31 13:50:00,65.34,65.37,65.32,65.32,6498.0,60.6298,60.6576,60.6112,60.6112,6498.0
2022-03-31 13:55:00,65.33,65.36,65.32,65.32,9158.0,60.6205,60.6483,60.6112,60.6112,9158.0
2022-03-31 14:00:00,65.31,65.32,65.27,65.28,7975.0,60.6019,60.6112,60.5648,60.5741,7975.0
2022-03-31 14:05:00,65.28,65.29,65.21,65.23,17758.0,60.5741,60.5834,60.5091,60.5277,17758.0
2022-03-31 14:10:00,65.23,65.26,65.17,65.18,14611.0,60.5277,60.5555,60.472,60.4813,14611.0
2022-03-31 14:15:00,65.18,65.19,65.11,65.12,10407.0,60.4813,60.4906,60.4163,60.4256,10407.0
2022-03-31 14:20:00,65.11,65.13,65.1,65.11,11799.0,60.4163,60.4349,60.4071,60.4163,11799.0
2022-03-31 14:25:00,65.11,65.17,65.1,65.16,9265.0,60.4163,60.472,60.4071,60.4627,9265.0
2022-03-31 14:30:00,65.16,65.18,65.12,65.13,11649.0,60.4627,60.4813,60.4256,60.4349,11649.0
2022-03-31 14:35:00,65.13,65.14,65.09,65.09,12179.0,60.4349,60.4442,60.3978,60.3978,12179.0
2022-03-31 14:40:00,65.1,65.11,65.02,65.03,7856.0,60.4071,60.4163,60.3328,60.3421,7856.0
2022-03-31 14:45:00,65.04,65.06,64.99,65.06,8184.0,60.3514,60.3699,60.305,60.3699,8184.0
2022-03-31 14:50:00,65.05,65.07,65.02,65.05,12370.0,60.3607,60.3792,60.3328,60.3607,12370.0
2022-03-31 14:55:00,65.04,65.08,65.03,65.07,13457.0,60.3514,60.3885,60.3421,60.3792,13457.0
2022-03-31 15:00:00,65.08,65.12,65.03,65.03,24090.0,60.3885,60.4256,60.3421,60.3421,24090.0
2022-03-31 15:05:00,65.01,65.07,65.01,65.07,14656.0,60.3236,60.3792,60.3236,60.3792,14656.0
2022-03-31 15:10:00,65.08,65.11,65.06,65.09,13571.0,60.3885,60.4163,60.3699,60.3978,13571.0
2022-03-31 15:15:00,65.08,65.12,65.06,65.11,11289.0,60.3885,60.4256,60.3699,60.4163,11289.0
2022-03-31 15:20:00,65.1,65.12,65.01,65.03,15196.0,60.4071,60.4256,60.3236,60.3421,15196.0
2022-03-31 15:25:00,65.02,65.04,64.95,64.98,18657.0,60.3328,60.3514,60.2679,60.2957,18657.0
2022-03-31 15:30:00,64.98,64.98,64.85,64.85,25794.0,60.2957,60.2957,60.1751,60.1751,25794.0
2022-03-31 15:35:00,64.85,64.86,64.77,64.84,27463.0,60.1751,60.1844,60.1009,60.1658,27463.0
2022-03-31 15:40:00,64.84,64.85,64.68,64.68,23379.0,60.1658,60.1751,60.0173,60.0173,23379.0
2022-03-31 15:45:00,64.69,64.72,64.65,64.66,47086.0,60.0266,60.0545,59.9895,59.9988,47086.0
2022-03-31 15:50:00,64.66,64.69,64.57,64.65,83186.0,59.9988,60.0266,59.9153,59.9895,83186.0
2022-03-31 15:55:00,64.66,64.66,64.37,64.37,329356.0,59.9988,59.9988,59.7297,59.7297,329356.0
2022-04-01 09:30:00,64.87,64.99,64.37,64.67,88227.0,60.1936,60.305,59.7297,60.0081,88227.0
2022-04-01 09:35:00,64.76,64.99,64.73,64.93,28334.0,60.0916,60.305,60.0637,60.2493,28334.0
2022-04-01 09:40:00,64.97,64.97,64.69,64.8,15083.0,60.2864,60.2864,60.0266,60.1287,15083.0
2022-04-01 09:45:00,64.78,64.97,64.7,64.91,15405.0,60.1101,60.2864,60.0359,60.2308,15405.0
2022-04-01 09:50:00,64.89,65.01,64.79,64.91,44663.0,60.2122,60.3236,60.1194,60.2308,44663.0
2022-04-01 09:55:00,64.9,65.13,64.77,65.02,20635.0,60.2215,60.4349,60.1009,60.3328,20635.0
2022-04-01 10:00:00,65.01,65.17,64.94,64.96,16826.0,60.3236,60.472,60.2586,60.2772,16826.0
2022-04-01 10:05:00,64.98,64.99,64.81,64.86,8379.0,60.2957,60.305,60.138,60.1844,8379.0
2022-04-01 10:10:00,64.89,64.9,64.73,64.78,7420.0,60.2122,60.2215,60.0637,60.1101,7420.0
2022-04-01 10:15:00,64.73,64.73,64.61,64.65,6824.0,60.0637,60.0637,59.9524,59.9895,6824.0
2022-04-01 10:20:00,64.65,64.67,64.54,64.56,7432.0,59.9895,60.0081,59.8874,59.906,7432.0
2022-04-01 10:25:00,64.56,64.56,64.36,64.39,12653.0,59.906,59.906,59.7204,59.7482,12653.0
2022-04-01 10:30:00,64.39,64.46,64.33,64.44,11070.0,59.7482,59.8132,59.6926,59.7946,11070.0
2022-04-01 10:35:00,64.42,64.42,64.36,64.39,9039.0,59.7761,59.7761,59.7204,59.7482,9039.0
2022-04-01 10:40:00,64.38,64.41,64.34,64.4,11659.0,59.739,59.7668,59.7019,59.7575,11659.0
2022-04-01 10:45:00,64.41,64.45,64.35,64.39,16735.0,59.7668,59.8039,59.7111,59.7482,16735.0
2022-04-01 10:50:00,64.39,64.51,64.35,64.5,5283.0,59.7482,59.8596,59.7111,59.8503,5283.0
2022-04-01 10:55:00,64.52,64.54,64.41,64.44,11635.0,59.8689,59.8874,59.7668,59.7946,11635.0
2022-04-01 11:00:00,64.43,64.49,64.36,64.39,7037.0,59.7854,59.841,59.7204,59.7482,7037.0
2022-04-01 11:05:00,64.41,64.61,64.4,64.56,7836.0,59.7668,59.9524,59.7575,59.906,7836.0
2022-04-01 11:10:00,64.54,64.63,64.51,64.63,7033.0,59.8874,59.9709,59.8596,59.9709,7033.0
2022-04-01 11:15:00,64.64,64.68,64.6,64.68,17493.0,59.9802,60.0173,59.9431,60.0173,17493.0
2022-04-01 11:20:00,64.69,64.74,64.65,64.72,9383.0,60.0266,60.073,59.9895,60.0545,9383.0
2022-04-01 11:25:00,64.73,64.74,64.69,64.7,8217.0,60.0637,60.073,60.0266,60.0359,8217.0
2022-04-01 11:30:00,64.71,64.73,64.64,64.67,8430.0,60.0452,60.0637,59.9802,60.0081,8430.0
2022-04-01 11:35:00,64.68,64.69,64.65,64.69,5611.0,60.0173,60.0266,59.9895,60.0266,5611.0
2022-04-01 11:40:00,64.69,64.69,64.63,64.65,9380.0,60.0266,60.0266,59.9709,59.9895,9380.0
2022-04-01 11:45:00,64.63,64.64,64.54,64.54,18911.0,59.9709,59.9802,59.8874,59.8874,18911.0
2022-04-01 11:50:00,64.54,64.63,64.5,64.62,7078.0,59.8874,59.9709,59.8503,59.9617,7078.0
2022-04-01 11:55:00,64.62,64.63,64.56,64.58,9435.0,59.9617,59.9709,59.906,59.9245,9435.0
2022-04-01 12:00:00,64.59,64.59,64.52,64.53,4755.0,59.9338,59.9338,59.8689,59.8782,4755.0
2022-04-01 12:05:00,64.52,64.52,64.3,64.33,15092.0,59.8689,59.8689,59.6647,59.6926,15092.0
2022-04-01 12:10:00,64.33,64.39,64.3,64.36,17968.0,59.6926,59.7482,59.6647,59.7204,17968.0
2022-04-01 12:15:00,64.39,64.39,64.29,64.38,11425.0,59.7482,59.7482,59.6555,59.739,11425.0
2022-04-01 12:20:00,64.39,64.44,64.34,64.4,6290.0,59.7482,59.7946,59.7019,59.7575,6290.0
2022-04-01 12:25:00,64.4,64.42,64.4,64.41,3143.0,59.7575,59.7761,59.7575,59.7668,3143.0
2022-04-01 12:30:00,64.4,64.41,64.33,64.33,6498.0,59.7575,59.7668,59.6926,59.6926,6498.0
2022-04-01 12:35:00,64.33,64.34,64.29,64.34,4114.0,59.6926,59.7019,59.6555,59.7019,4114.0
2022-04-01 12:40:00,64.35,64.38,64.31,64.37,6630.0,59.7111,59.739,59.674,59.7297,6630.0
2022-04-01 12:45:00,64.37,64.4,64.33,64.4,3567.0,59.7297,59.7575,59.6926,59.7575,3567.0
2022-04-01 12:50:00,64.39,64.41,64.35,64.4,5492.0,59.7482,59.7668,59.7111,59.7575,5492.0
2022-04-01 12:55:00,64.39,64.44,64.39,64.42,7095.0,59.7482,59.7946,59.7482,59.7761,7095.0
2022-04-01 13:00:00,64.43,64.45,64.38,64.39,4914.0,59.7854,59.8039,59.739,59.7482,4914.0
2022-04-01 13:05:00,64.39,64.41,64.37,64.39,5676.0,59.7482,59.7668,59.7297,59.7482,5676.0
2022-04-01 13:10:00,64.39,64.39,64.31,64.37,4943.0,59.7482,59.7482,59.674,59.7297,4943.0
2022-04-01 13:15:00,64.37,64.37,64.29,64.31,9817.0,59.7297,59.7297,59.6555,59.674,9817.0
2022-04-01 13:20:00,64.3,64.32,64.22,64.32,5915.0,59.6647,59.6833,59.5905,59.6833,5915.0
2022-04-01 13:25:00,64.31,64.33,64.27,64.33,7304.0,59.674,59.6926,59.6369,59.6926,7304.0
2022-04-01 13:30:00,64.32,64.36,64.29,64.33,6430.0,59.6833,59.7204,59.6555,59.6926,6430.0
2022-04-01 13:35:00,64.32,64.43,64.32,64.43,6595.0,59.6833,59.7854,59.6833,59.7854,6595.0
2022-04-01 13:40:00,64.43,64.45,64.41,64.42,7398.0,59.7854,59.8039,59.7668,59.7761,7398.0
2022-04-01 13:45:00,64.42,64.45,64.34,64.42,10403.0,59.7761,59.8039,59.7019,59.7761,10403.0
2022-04-01 13:50:00,64.42,64.44,64.41,64.44,8210.0,59.7761,59.7946,59.7668,59.7946,8210.0
2022-04-01 13:55:00,64.44,64.48,64.42,64.47,5439.0,59.7946,59.8318,59.7761,59.8225,5439.0
2022-04-01 14:00:00,64.46,64.56,64.45,64.56,8915.0,59.8132,59.906,59.8039,59.906,8915.0
2022-04-01 14:05:00,64.56,64.62,64.55,64.59,11028.0,59.906,59.9617,59.8967,59.9338,11028.0
2022-04-01 14:10:00,64.59,64.59,64.54,64.59,7206.0,59.9338,59.9338,59.8874,59.9338,7206.0
2022-04-01 14:15:00,64.59,64.62,64.55,64.57,6033.0,59.9338,59.9617,59.8967,59.9153,6033.0
2022-04-01 14:20:00,64.57,64.65,64.55,64.63,8855.0,59.9153,59.9895,59.8967,59.9709,8855.0
2022-04-01 14:25:00,64.64,64.75,64.63,64.72,15289.0,59.9802,60.0823,59.9709,60.0545,15289.0
2022-04-01 14:30:00,64.72,64.79,64.72,64.75,4648.0,60.0545,60.1194,60.0545,60.0823,4648.0
2022-04-01 14:35:00,64.76,64.76,64.68,64.69,5292.0,60.0916,60.0916,60.0173,60.0266,5292.0
2022-04-01 14:40:00,64.69,64.69,64.6,64.62,7045.0,60.0266,60.0266,59.9431,59.9617,7045.0
2022-04-01 14:45:00,64.63,64.66,64.58,64.6,8251.0,59.9709,59.9988,59.9245,59.9431,8251.0
2022-04-01 14:50:00,64.6,64.6,64.55,64.58,6456.0,59.9431,59.9431,59.8967,59.9245,6456.0
2022-04-01 14:55:00,64.58,64.65,64.57,64.59,8773.0,59.9245,59.9895,59.9153,59.9338,8773.0
2022-04-01 15:00:00,64.61,64.69,64.6,64.69,6447.0,59.9524,60.0266,59.9431,60.0266,6447.0
2022-04-01 15:05:00,64.68,64.72,64.64,64.64,7947.0,60.0173,60.0545,59.9802,59.9802,7947.0
2022-04-01 15:10:00,64.63,64.64,64.52,64.55,8621.0,59.9709,59.9802,59.8689,59.8967,8621.0
2022-04-01 15:15:00,64.56,64.58,64.45,64.48,10998.0,59.906,59.9245,59.8039,59.8318,10998.0
2022-04-01 15:20:00,64.47,64.49,64.45,64.46,10107.0,59.8225,59.841,59.8039,59.8132,10107.0
2022-04-01 15:25:00,64.46,64.47,64.43,64.47,9150.0,59.8132,59.8225,59.7854,59.8225,9150.0
2022-04-01 15:30:00,64.47,64.5,64.39,64.42,11330.0,59.8225,59.8503,59.7482,59.7761,11330.0
2022-04-01 15:35:00,64.42,64.45,64.4,64.42,11141.0,59.7761,59.8039,59.7575,59.7761,11141.0
2022-04-01 15:40:00,64.42,64.51,64.42,64.49,33087.0,59.7761,59.8596,59.7761,59.841,33087.0
2022-04-01 15:45:00,64.48,64.55,64.46,64.51,32782.0,59.8318,59.8967,59.8132,59.8596,32782.0
2022-04-01 15:50:00,64.5,64.66,64.5,64.63,48907.0,59.8503,59.9988,59.8503,59.9709,48907.0
2022-04-01 15:55:00,64.63,64.88,64.61,64.85,194879.0,59.9709,60.2029,59.9524,60.1751,194879.0
2022-04-04 09:30:00,64.62,64.66,64.1,64.17,44268.0,59.9617,59.9988,59.4792,59.5441,44268.0
2022-04-04 09:35:00,64.17,64.17,63.75,63.76,33394.0,59.5441,59.5441,59.1544,59.1637,33394.0
2022-04-04 09:40:00,63.73,63.86,63.66,63.68,15826.0,59.1358,59.2565,59.0709,59.0894,15826.0
2022-04-04 09:45:00,63.67,63.75,63.56,63.7,21912.0,59.0801,59.1544,58.9781,59.108,21912.0
2022-04-04 09:50:00,63.73,63.99,63.67,63.97,10889.0,59.1358,59.3771,59.0801,59.3585,10889.0
2022-04-04 09:55:00,63.97,64.16,63.97,64.08,9847.0,59.3585,59.5348,59.3585,59.4606,9847.0
2022-04-04 10:00:00,64.08,64.08,63.9,64.04,23612.0,59.4606,59.4606,59.2936,59.4235,23612.0
2022-04-04 10:05:00,64.04,64.13,64.02,64.12,6711.0,59.4235,59.507,59.4049,59.4977,6711.0
2022-04-04 10:10:00,64.13,64.13,64.01,64.09,10890.0,59.507,59.507,59.3956,59.4699,10890.0
2022-04-04 10:15:00,64.1,64.17,63.99,64.17,5895.0,59.4792,59.5441,59.3771,59.5441,5895.0
2022-04-04 10:20:00,64.16,64.27,64.15,64.24,8015.0,59.5348,59.6369,59.5255,59.6091,8015.0
2022-04-04 10:25:00,64.28,64.31,64.2,64.21,6447.0,59.6462,59.674,59.5719,59.5812,6447.0
2022-04-04 10:30:00,64.21,64.28,64.13,64.13,8799.0,59.5812,59.6462,59.507,59.507,8799.0
2022-04-04 10:35:00,64.15,64.25,64.11,64.16,12804.0,59.5255,59.6183,59.4884,59.5348,12804.0
2022-04-04 10:40:00,64.17,64.22,64.05,64.05,7821.0,59.5441,59.5905,59.4328,59.4328,7821.0
2022-04-04 10:45:00,64.04,64.11,64.0,64.07,6657.0,59.4235,59.4884,59.3864,59.4513,6657.0
2022-04-04 10:50:00,64.07,64.08,63.87,63.87,11884.0,59.4513,59.4606,59.2657,59.2657,11884.0
2022-04-04 10:55:00,63.87,63.87,63.76,63.76,13041.0,59.2657,59.2657,59.1637,59.1637,13041.0
2022-04-04 11:00:00,63.79,63.81,63.7,63.73,11379.0,59.1915,59.2101,59.108,59.1358,11379.0
2022-04-04 11:05:00,63.73,63.73,63.58,63.58,15652.0,59.1358,59.1358,58.9966,58.9966,15652.0
2022-04-04 11:10:00,63.55,63.56,63.48,63.53,34530.0,58.9688,58.9781,58.9038,58.9502,34530.0
2022-04-04 11:15:00,63.54,63.62,63.52,63.58,13081.0,58.9595,59.0338,58.941,58.9966,13081.0
2022-04-04 11:20:00,63.57,63.57,63.48,63.48,9229.0,58.9874,58.9874,58.9038,58.9038,9229.0
2022-04-04 11:25:00,63.48,63.49,63.39,63.44,20663.0,58.9038,58.9131,58.8203,58.8667,20663.0
2022-04-04 11:30:00,63.44,63.53,63.41,63.47,12822.0,58.8667,58.9502,58.8389,58.8946,12822.0
2022-04-04 11:35:00,63.47,63.49,63.4,63.42,14324.0,58.8946,58.9131,58.8296,58.8482,14324.0
2022-04-04 11:40:00,63.43,63.44,63.34,63.36,12361.0,58.8575,58.8667,58.7739,58.7925,12361.0
2022-04-04 11:45:00,63.35,63.49,63.35,63.45,15011.0,58.7832,58.9131,58.7832,58.876,15011.0
2022-04-04 11:50:00,63.43,63.45,63.41,63.45,7508.0,58.8575,58.876,58.8389,58.876,7508.0
2022-04-04 11:55:00,63.45,63.51,63.44,63.46,14810.0,58.876,58.9317,58.8667,58.8853,14810.0
2022-04-04 12:00:00,63.45,63.46,63.28,63.31,12730.0,58.876,58.8853,58.7183,58.7461,12730.0
2022-04-04 12:05:00,63.31,63.4,63.31,63.37,8691.0,58.7461,58.8296,58.7461,58.8018,8691.0
2022-04-04 12:10:00,63.36,63.47,63.36,63.47,9591.0,58.7925,58.8946,58.7925,58.8946,9591.0
2022-04-04 12:15:00,63.48,63.48,63.39,63.47,12463.0,58.9038,58.9038,58.8203,58.8946,12463.0
2022-04-04 12:20:00,63.47,63.49,63.42,63.46,9979.0,58.8946,58.9131,58.8482,58.8853,9979.0
2022-04-04 12:25:00,63.46,63.53,63.45,63.45,10891.0,58.8853,58.9502,58.876,58.876,10891.0
2022-04-04 12:30:00,63.46,63.47,63.38,63.43,7098.0,58.8853,58.8946,58.8111,58.8575,7098.0
2022-04-04 12:35:00,63.42,63.46,63.37,63.38,12280.0,58.8482,58.8853,58.8018,58.8111,12280.0
2022-04-04 12:40:00,63.4,63.41,63.36,63.38,10732.0,58.8296,58.8389,58.7925,58.8111,10732.0
2022-04-04 12:45:00,63.39,63.46,63.38,63.45,8123.0,58.8203,58.8853,58.8111,58.876,8123.0
2022-04-04 12:50:00,63.45,63.5,63.44,63.49,8425.0,58.876,58.9224,58.8667,58.9131,8425.0
2022-04-04 12:55:00,63.49,63.53,63.49,63.5,14851.0,58.9131,58.9502,58.9131,58.9224,14851.0
2022-04-04 13:00:00,63.49,63.49,63.41,63.44,9233.0,58.9131,58.9131,58.8389,58.8667,9233.0
2022-04-04 13:05:00,63.45,63.45,63.4,63.44,8306.0,58.876,58.876,58.8296,58.8667,8306.0
2022-04-04 13:10:00,63.44,63.5,63.41,63.42,7424.0,58.8667,58.9224,58.8389,58.8482,7424.0
2022-04-04 13:15:00,63.42,63.48,63.38,63.47,12419.0,58.8482,58.9038,58.8111,58.8946,12419.0
2022-04-04 13:20:00,63.47,63.52,63.47,63.49,8776.0,58.8946,58.941,58.8946,58.9131,8776.0
2022-04-04 13:25:00,63.48,63.54,63.47,63.52,12118.0,58.9038,58.9595,58.8946,58.941,12118.0
2022-04-04 13:30:00,63.53,63.57,63.51,63.53,10083.0,58.9502,58.9874,58.9317,58.9502,10083.0
2022-04-04 13:35:00,63.52,63.56,63.52,63.52,10932.0,58.941,58.9781,58.941,58.941,10932.0
2022-04-04 13:40:00,63.52,63.53,63.48,63.53,16635.0,58.941,58.9502,58.9038,58.9502,16635.0
2022-04-04 13:45:00,63.53,63.56,63.52,63.52,8307.0,58.9502,58.9781,58.941,58.941,8307.0
2022-04-04 13:50:00,63.5,63.54,63.47,63.49,7135.0,58.9224,58.9595,58.8946,58.9131,7135.0
2022-04-04 13:55:00,63.48,63.56,63.47,63.55,12989.0,58.9038,58.9781,58.8946,58.9688,12989.0
2022-04-04 14:00:00,63.55,63.58,63.54,63.55,10523.0,58.9688,58.9966,58.9595,58.9688,10523.0
2022-04-04 14:05:00,63.56,63.65,63.55,63.63,9835.0,58.9781,59.0616,58.9688,59.043,9835.0
2022-04-04 14:10:00,63.61,63.64,63.58,63.6,9185.0,59.0245,59.0523,58.9966,59.0152,9185.0
2022-04-04 14:15:00,63.61,63.63,63.58,63.63,10919.0,59.0245,59.043,58.9966,59.043,10919.0
2022-04-04 14:20:00,63.61,63.63,63.59,63.62,7752.0,59.0245,59.043,59.0059,59.0338,7752.0
2022-04-04 14:25:00,63.62,63.67,63.62,63.64,13326.0,59.0338,59.0801,59.0338,59.0523,13326.0
2022-04-04 14:30:00,63.65,63.66,63.61,63.64,14960.0,59.0616,59.0709,59.0245,59.0523,14960.0
2022-04-04 14:35:00,63.64,63.65,63.61,63.62,9950.0,59.0523,59.0616,59.0245,59.0338,9950.0
2022-04-04 14:40:00,63.64,63.64,63.6,63.62,10829.0,59.0523,59.0523,59.0152,59.0338,10829.0
2022-04-04 14:45:00,63.63,63.67,63.62,63.65,9956.0,59.043,59.0801,59.0338,59.0616,9956.0
2022-04-04 14:50:00,63.65,63.67,63.64,63.66,4749.0,59.0616,59.0801,59.0523,59.0709,4749.0
2022-04-04 14:55:00,63.65,63.68,63.63,63.63,8340.0,59.0616,59.0894,59.043,59.043,8340.0
2022-04-04 15:00:00,63.63,63.67,63.6,63.66,7272.0,59.043,59.0801,59.0152,59.0709,7272.0
2022-04-04 15:05:00,63.66,63.7,63.63,63.66,8835.0,59.0709,59.108,59.043,59.0709,8835.0
2022-04-04 15:10:00,63.69,63.78,63.68,63.78,8854.0,59.0987,59.1822,59.0894,59.1822,8854.0
2022-04-04 15:15:00,63.79,63.79,63.71,63.72,9113.0,59.1915,59.1915,59.1173,59.1265,9113.0
2022-04-04 15:20:00,63.71,63.76,63.7,63.73,6846.0,59.1173,59.1637,59.108,59.1358,6846.0
2022-04-04 15:25:00,63.71,63.71,63.63,63.63,14521.0,59.1173,59.1173,59.043,59.043,14521.0
2022-04-04 15:30:00,63.64,63.64,63.57,63.57,19044.0,59.0523,59.0523,58.9874,58.9874,19044.0
2022-04-04 15:35:00,63.57,63.58,63.52,63.53,25507.0,58.9874,58.9966,58.941,58.9502,25507.0
2022-04-04 15:40:00,63.53,63.56,63.46,63.49,32173.0,58.9502,58.9781,58.8853,58.9131,32173.0
2022-04-04 15:45:00,63.48,63.55,63.46,63.5,48983.0,58.9038,58.9688,58.8853,58.9224,48983.0
2022-04-04 15:50:00,63.51,63.59,63.48,63.5,62448.0,58.9317,59.0059,58.9038,58.9224,62448.0
2022-04-04 15:55:00,63.49,63.63,63.44,63.61,136672.0,58.9131,59.043,58.8667,59.0245,136672.0
2022-04-05 09:30:00,63.61,64.15,63.27,64.05,69931.0,59.0245,59.5255,58.709,59.4328,69931.0
2022-04-05 09:35:00,64.06,64.16,63.95,64.03,12040.0,59.442,59.5348,59.34,59.4142,12040.0
2022-04-05 09:40:00,64.08,64.21,64.02,64.04,16746.0,59.4606,59.5812,59.4049,59.4235,16746.0
2022-04-05 09:45:00,64.11,64.13,63.99,64.0,11414.0,59.4884,59.507,59.3771,59.3864,11414.0
2022-04-05 09:50:00,64.01,64.1,63.91,64.1,12015.0,59.3956,59.4792,59.3028,59.4792,12015.0
2022-04-05 09:55:00,64.11,64.19,64.05,64.14,6156.0,59.4884,59.5627,59.4328,59.5163,6156.0
2022-04-05 10:00:00,64.14,64.34,64.14,64.26,13830.0,59.5163,59.7019,59.5163,59.6276,13830.0
2022-04-05 10:05:00,64.25,64.3,63.99,64.02,11767.0,59.6183,59.6647,59.3771,59.4049,11767.0
2022-04-05 10:10:00,64.04,64.07,63.96,63.99,8369.0,59.4235,59.4513,59.3492,59.3771,8369.0
2022-04-05 10:15:00,63.95,63.97,63.92,63.96,11731.0,59.34,59.3585,59.3121,59.3492,11731.0
2022-04-05 10:20:00,63.96,64.03,63.9,63.94,11275.0,59.3492,59.4142,59.2936,59.3307,11275.0
2022-04-05 10:25:00,63.98,64.04,63.97,64.01,8612.0,59.3678,59.4235,59.3585,59.3956,8612.0
2022-04-05 10:30:00,64.0,64.08,63.95,63.98,11268.0,59.3864,59.4606,59.34,59.3678,11268.0
2022-04-05 10:35:00,63.98,64.1,63.95,64.05,13086.0,59.3678,59.4792,59.34,59.4328,13086.0
2022-04-05 10:40:00,64.08,64.19,64.08,64.13,11391.0,59.4606,59.5627,59.4606,59.507,11391.0
2022-04-05 10:45:00,64.13,64.31,64.12,64.28,7394.0,59.507,59.674,59.4977,59.6462,7394.0
2022-04-05 10:50:00,64.29,64.35,64.25,64.29,10996.0,59.6555,59.7111,59.6183,59.6555,10996.0
2022-04-05 10:55:00,64.29,64.3,64.17,64.22,23322.0,59.6555,59.6647,59.5441,59.5905,23322.0
2022-04-05 11:00:00,64.2,64.22,64.16,64.19,7323.0,59.5719,59.5905,59.5348,59.5627,7323.0
2022-04-05 11:05:00,64.19,64.24,64.14,64.23,6903.0,59.5627,59.6091,59.5163,59.5998,6903.0
2022-04-05 11:10:00,64.23,64.27,64.21,64.22,10358.0,59.5998,59.6369,59.5812,59.5905,10358.0
2022-04-05 11:15:00,64.21,64.29,64.16,64.21,12218.0,59.5812,59.6555,59.5348,59.5812,12218.0
2022-04-05 11:20:00,64.21,64.28,64.19,64.2,13185.0,59.5812,59.6462,59.5627,59.5719,13185.0
2022-04-05 11:25:00,64.2,64.24,64.15,64.22,9970.0,59.5719,59.6091,59.5255,59.5905,9970.0
2022-04-05 11:30:00,64.22,64.34,64.21,64.31,7488.0,59.5905,59.7019,59.5812,59.674,7488.0
2022-04-05 11:35:00,64.31,64.33,64.21,64.25,12261.0,59.674,59.6926,59.5812,59.6183,12261.0
2022-04-05 11:40:00,64.25,64.32,64.21,64.32,11165.0,59.6183,59.6833,59.5812,59.6833,11165.0
2022-04-05 11:45:00,64.33,64.33,64.23,64.23,14006.0,59.6926,59.6926,59.5998,59.5998,14006.0
2022-04-05 11:50:00,64.22,64.22,64.13,64.14,6396.0,59.5905,59.5905,59.507,59.5163,6396.0
2022-04-05 11:55:00,64.13,64.13,64.07,64.07,8632.0,59.507,59.507,59.4513,59.4513,8632.0
2022-04-05 12:00:00,64.07,64.08,64.0,64.04,8686.0,59.4513,59.4606,59.3864,59.4235,8686.0
2022-04-05 12:05:00,64.04,64.09,64.03,64.05,6441.0,59.4235,59.4699,59.4142,59.4328,6441.0
2022-04-05 12:10:00,64.05,64.07,64.02,64.05,8580.0,59.4328,59.4513,59.4049,59.4328,8580.0
2022-04-05 12:15:00,64.05,64.09,64.02,64.06,9143.0,59.4328,59.4699,59.4049,59.442,9143.0
2022-04-05 12:20:00,64.07,64.09,64.06,64.09,7013.0,59.4513,59.4699,59.442,59.4699,7013.0
2022-04-05 12:25:00,64.09,64.16,64.09,64.12,7089.0,59.4699,59.5348,59.4699,59.4977,7089.0
2022-04-05 12:30:00,64.11,64.13,64.08,64.12,8954.0,59.4884,59.507,59.4606,59.4977,8954.0
2022-04-05 12:35:00,64.12,64.19,64.09,64.19,6508.0,59.4977,59.5627,59.4699,59.5627,6508.0
2022-04-05 12:40:00,64.18,64.18,64.14,64.15,6870.0,59.5534,59.5534,59.5163,59.5255,6870.0
2022-04-05 12:45:00,64.15,64.16,64.11,64.15,6034.0,59.5255,59.5348,59.4884,59.5255,6034.0
2022-04-05 12:50:00,64.16,64.22,64.15,64.22,4644.0,59.5348,59.5905,59.5255,59.5905,4644.0
2022-04-05 12:55:00,64.22,64.22,64.16,64.2,5826.0,59.5905,59.5905,59.5348,59.5719,5826.0
2022-04-05 13:00:00,64.2,64.2,64.16,64.18,7008.0,59.5719,59.5719,59.5348,59.5534,7008.0
2022-04-05 13:05:00,64.17,64.29,64.17,64.29,6350.0,59.5441,59.6555,59.5441,59.6555,6350.0
2022-04-05 13:10:00,64.29,64.29,64.25,64.27,6606.0,59.6555,59.6555,59.6183,59.6369,6606.0
2022-04-05 13:15:00,64.27,64.33,64.27,64.33,6914.0,59.6369,59.6926,59.6369,59.6926,6914.0
2022-04-05 13:20:00,64.34,64.34,64.29,64.3,5789.0,59.7019,59.7019,59.6555,59.6647,5789.0
2022-04-05 13:25:00,64.29,64.3,64.27,64.28,6520.0,59.6555,59.6647,59.6369,59.6462,6520.0
2022-04-05 13:30:00,64.3,64.32,64.28,64.28,11222.0,59.6647,59.6833,59.6462,59.6462,11222.0
2022-04-05 13:35:00,64.28,64.31,64.28,64.28,9881.0,59.6462,59.674,59.6462,59.6462,9881.0
2022-04-05 13:40:00,64.29,64.35,64.29,64.3,8133.0,59.6555,59.7111,59.6555,59.6647,8133.0
2022-04-05 13:45:00,64.28,64.32,64.27,64.28,8559.0,59.6462,59.6833,59.6369,59.6462,8559.0
2022-04-05 13:50:00,64.28,64.3,64.23,64.23,6817.0,59.6462,59.6647,59.5998,59.5998,6817.0
2022-04-05 13:55:00,64.23,64.25,64.21,64.23,8300.0,59.5998,59.6183,59.5812,59.5998,8300.0
2022-04-05 14:00:00,64.24,64.25,64.19,64.19,7818.0,59.6091,59.6183,59.5627,59.5627,7818.0
2022-04-05 14:05:00,64.2,64.22,64.17,64.21,7263.0,59.5719,59.5905,59.5441,59.5812,7263.0
2022-04-05 14:10:00,64.2,64.22,64.19,64.2,6155.0,59.5719,59.5905,59.5627,59.5719,6155.0
2022-04-05 14:15:00,64.19,64.2,64.17,64.17,5823.0,59.5627,59.5719,59.5441,59.5441,5823.0
2022-04-05 14:20:00,64.18,64.25,64.18,64.24,6274.0,59.5534,59.6183,59.5534,59.6091,6274.0
2022-04-05 14:25:00,64.24,64.27,64.2,64.2,7650.0,59.6091,59.6369,59.5719,59.5719,7650.0
2022-04-05 14:30:00,64.21,64.22,64.16,64.16,5736.0,59.5812,59.5905,59.5348,59.5348,5736.0
2022-04-05 14:35:00,64.15,64.2,64.15,64.17,3474.0,59.5255,59.5719,59.5255,59.5441,3474.0
2022-04-05 14:40:00,64.18,64.22,64.17,64.22,4749.0,59.5534,59.5905,59.5441,59.5905,4749.0
2022-04-05 14:45:00,64.21,64.21,64.16,64.18,7216.0,59.5812,59.5812,59.5348,59.5534,7216.0
2022-04-05 14:50:00,64.19,64.2,64.15,64.17,5857.0,59.5627,59.5719,59.5255,59.5441,5857.0
2022-04-05 14:55:00,64.18,64.23,64.15,64.17,12076.0,59.5534,59.5998,59.5255,59.5441,12076.0
2022-04-05 15:00:00,64.18,64.19,64.15,64.17,8653.0,59.5534,59.5627,59.5255,59.5441,8653.0
2022-04-05 15:05:00,64.16,64.17,64.12,64.14,7438.0,59.5348,59.5441,59.4977,59.5163,7438.0
2022-04-05 15:10:00,64.15,64.16,64.05,64.06,9336.0,59.5255,59.5348,59.4328,59.442,9336.0
2022-04-05 15:15:00,64.05,64.11,64.04,64.1,7847.0,59.4328,59.4884,59.4235,59.4792,7847.0
2022-04-05 15:20:00,64.11,64.11,64.04,64.11,8845.0,59.4884,59.4884,59.4235,59.4884,8845.0
2022-04-05 15:25:00,64.1,64.12,64.07,64.08,10525.0,59.4792,59.4977,59.4513,59.4606,10525.0
2022-04-05 15:30:00,64.07,64.08,63.99,64.0,18463.0,59.4513,59.4606,59.3771,59.3864,18463.0
2022-04-05 15:35:00,64.0,64.03,63.96,63.99,16935.0,59.3864,59.4142,59.3492,59.3771,16935.0
2022-04-05 15:40:00,63.99,63.99,63.92,63.95,23594.0,59.3771,59.3771,59.3121,59.34,23594.0
2022-04-05 15:45:00,63.95,63.95,63.79,63.8,29474.0,59.34,59.34,59.1915,59.2008,29474.0
2022-04-05 15:50:00,63.8,63.89,63.79,63.83,47342.0,59.2008,59.2843,59.1915,59.2286,47342.0
2022-04-05 15:55:00,63.83,63.85,63.73,63.77,214532.0,59.2286,59.2472,59.1358,59.1729,214532.0
2022-04-06 09:30:00,63.88,64.11,63.48,63.84,71599.0,59.275,59.4884,58.9038,59.2379,71599.0
2022-04-06 09:35:00,63.86,64.2,63.82,64.06,20705.0,59.2565,59.5719,59.2193,59.442,20705.0
2022-04-06 09:40:00,64.06,64.17,64.02,64.1,15774.0,59.442,59.5441,59.4049,59.4792,15774.0
2022-04-06 09:45:00,64.09,64.25,64.09,64.25,13572.0,59.4699,59.6183,59.4699,59.6183,13572.0
2022-04-06 09:50:00,64.25,64.53,64.25,64.5,35649.0,59.6183,59.8782,59.6183,59.8503,35649.0
2022-04-06 09:55:00,64.5,64.61,64.41,64.5,67535.0,59.8503,59.9524,59.7668,59.8503,67535.0
2022-04-06 10:00:00,64.52,64.67,64.48,64.6,25187.0,59.8689,60.0081,59.8318,59.9431,25187.0
2022-04-06 10:05:00,64.57,64.66,64.54,64.62,19670.0,59.9153,59.9988,59.8874,59.9617,19670.0
2022-04-06 10:10:00,64.62,64.68,64.59,64.64,15931.0,59.9617,60.0173,59.9338,59.9802,15931.0
2022-04-06 10:15:00,64.64,64.95,64.62,64.92,23514.0,59.9802,60.2679,59.9617,60.24,23514.0
2022-04-06 10:20:00,64.92,64.96,64.89,64.92,21053.0,60.24,60.2772,60.2122,60.24,21053.0
2022-04-06 10:25:00,64.93,64.95,64.79,64.8,20384.0,60.2493,60.2679,60.1194,60.1287,20384.0
2022-04-06 10:30:00,64.78,64.84,64.7,64.84,15024.0,60.1101,60.1658,60.0359,60.1658,15024.0
2022-04-06 10:35:00,64.85,64.96,64.84,64.93,13772.0,60.1751,60.2772,60.1658,60.2493,13772.0
2022-04-06 10:40:00,64.92,64.99,64.8,64.81,8555.0,60.24,60.305,60.1287,60.138,8555.0
2022-04-06 10:45:00,64.8,64.91,64.75,64.9,12899.0,60.1287,60.2308,60.0823,60.2215,12899.0
2022-04-06 10:50:00,64.91,64.91,64.83,64.85,17074.0,60.2308,60.2308,60.1565,60.1751,17074.0
2022-04-06 10:55:00,64.87,64.92,64.82,64.92,9858.0,60.1936,60.24,60.1472,60.24,9858.0
2022-04-06 11:00:00,64.92,64.94,64.84,64.91,13488.0,60.24,60.2586,60.1658,60.2308,13488.0
2022-04-06 11:05:00,64.92,64.92,64.87,64.89,12073.0,60.24,60.24,60.1936,60.2122,12073.0
2022-04-06 11:10:00,64.92,64.93,64.82,64.84,31275.0,60.24,60.2493,60.1472,60.1658,31275.0
2022-04-06 11:15:00,64.85,64.91,64.85,64.89,8485.0,60.1751,60.2308,60.1751,60.2122,8485.0
2022-04-06 11:20:00,64.89,65.02,64.89,64.94,21339.0,60.2122,60.3328,60.2122,60.2586,21339.0
2022-04-06 11:25:00,64.93,64.95,64.9,64.95,10510.0,60.2493,60.2679,60.2215,60.2679,10510.0
2022-04-06 11:30:00,64.96,65.03,64.93,64.94,21718.0,60.2772,60.3421,60.2493,60.2586,21718.0
2022-04-06 11:35:00,64.95,64.98,64.89,64.89,9857.0,60.2679,60.2957,60.2122,60.2122,9857.0
2022-04-06 11:40:00,64.9,64.93,64.84,64.87,13031.0,60.2215,60.2493,60.1658,60.1936,13031.0
2022-04-06 11:45:00,64.88,64.97,64.85,64.93,15100.0,60.2029,60.2864,60.1751,60.2493,15100.0
2022-04-06 11:50:00,64.94,64.97,64.9,64.91,7639.0,60.2586,60.2864,60.2215,60.2308,7639.0
2022-04-06 11:55:00,64.91,64.98,64.91,64.95,14731.0,60.2308,60.2957,60.2308,60.2679,14731.0
2022-04-06 12:00:00,64.96,65.04,64.94,65.04,9951.0,60.2772,60.3514,60.2586,60.3514,9951.0
2022-04-06 12:05:00,65.04,65.14,65.04,65.12,32880.0,60.3514,60.4442,60.3514,60.4256,32880.0
2022-04-06 12:10:00,65.12,65.12,65.03,65.05,17383.0,60.4256,60.4256,60.3421,60.3607,17383.0
2022-04-06 12:15:00,65.05,65.07,65.0,65.0,14740.0,60.3607,60.3792,60.3143,60.3143,14740.0
2022-04-06 12:20:00,65.0,65.06,64.97,65.01,11981.0,60.3143,60.3699,60.2864,60.3236,11981.0
2022-04-06 12:25:00,65.01,65.06,64.99,65.0,11345.0,60.3236,60.3699,60.305,60.3143,11345.0
2022-04-06 12:30:00,65.0,65.01,64.95,65.01,15448.0,60.3143,60.3236,60.2679,60.3236,15448.0
2022-04-06 12:35:00,65.01,65.01,64.93,64.94,13003.0,60.3236,60.3236,60.2493,60.2586,13003.0
2022-04-06 12:40:00,64.94,64.97,64.9,64.96,21974.0,60.2586,60.2864,60.2215,60.2772,21974.0
2022-04-06 12:45:00,64.96,65.03,64.91,65.02,23511.0,60.2772,60.3421,60.2308,60.3328,23511.0
2022-04-06 12:50:00,65.03,65.03,64.89,64.95,10571.0,60.3421,60.3421,60.2122,60.2679,10571.0
2022-04-06 12:55:00,64.96,64.99,64.92,64.99,15074.0,60.2772,60.305,60.24,60.305,15074.0
2022-04-06 13:00:00,64.99,64.99,64.9,64.9,23591.0,60.305,60.305,60.2215,60.2215,23591.0
2022-04-06 13:05:00,64.91,64.97,64.91,64.94,25211.0,60.2308,60.2864,60.2308,60.2586,25211.0
2022-04-06 13:10:00,64.95,65.02,64.9,65.0,26521.0,60.2679,60.3328,60.2215,60.3143,26521.0
2022-04-06 13:15:00,64.99,64.99,64.84,64.85,10783.0,60.305,60.305,60.1658,60.1751,10783.0
2022-04-06 13:20:00,64.85,65.1,64.83,65.09,44090.0,60.1751,60.4071,60.1565,60.3978,44090.0
2022-04-06 13:25:00,65.08,65.08,65.01,65.01,23776.0,60.3885,60.3885,60.3236,60.3236,23776.0
2022-04-06 13:30:00,65.01,65.06,65.0,65.02,14776.0,60.3236,60.3699,60.3143,60.3328,14776.0
2022-04-06 13:35:00,65.02,65.04,64.9,64.96,23805.0,60.3328,60.3514,60.2215,60.2772,23805.0
2022-04-06 13:40:00,64.96,65.02,64.95,65.02,12489.0,60.2772,60.3328,60.2679,60.3328,12489.0
2022-04-06 13:45:00,65.02,65.04,64.93,64.95,17812.0,60.3328,60.3514,60.2493,60.2679,17812.0
2022-04-06 13:50:00,64.94,65.03,64.92,64.98,13147.0,60.2586,60.3421,60.24,60.2957,13147.0
2022-04-06 13:55:00,64.99,65.02,64.94,65.02,23772.0,60.305,60.3328,60.2586,60.3328,23772.0
2022-04-06 14:00:00,65.0,65.19,64.96,65.08,34830.0,60.3143,60.4906,60.2772,60.3885,34830.0
2022-04-06 14:05:00,65.04,65.05,64.79,64.8,27591.0,60.3514,60.3607,60.1194,60.1287,27591.0
2022-04-06 14:10:00,64.81,64.83,64.74,64.74,14433.0,60.138,60.1565,60.073,60.073,14433.0
2022-04-06 14:15:00,64.74,64.77,64.68,64.71,12384.0,60.073,60.1009,60.0173,60.0452,12384.0
2022-04-06 14:20:00,64.72,64.76,64.65,64.65,10828.0,60.0545,60.0916,59.9895,59.9895,10828.0
2022-04-06 14:25:00,64.66,64.69,64.52,64.59,34997.0,59.9988,60.0266,59.8689,59.9338,34997.0
2022-04-06 14:30:00,64.59,64.82,64.55,64.8,28903.0,59.9338,60.1472,59.8967,60.1287,28903.0
2022-04-06 14:35:00,64.81,64.9,64.79,64.87,56774.0,60.138,60.2215,60.1194,60.1936,56774.0
2022-04-06 14:40:00,64.87,64.96,64.86,64.95,27251.0,60.1936,60.2772,60.1844,60.2679,27251.0
2022-04-06 14:45:00,64.95,65.08,64.95,65.07,29099.0,60.2679,60.3885,60.2679,60.3792,29099.0
2022-04-06 14:50:00,65.08,65.09,65.03,65.06,25987.0,60.3885,60.3978,60.3421,60.3699,25987.0
2022-04-06 14:55:00,65.06,65.16,65.05,65.15,39236.0,60.3699,60.4627,60.3607,60.4535,39236.0
2022-04-06 15:00:00,65.16,65.22,65.14,65.18,33715.0,60.4627,60.5184,60.4442,60.4813,33715.0
2022-04-06 15:05:00,65.18,65.19,65.04,65.11,60236.0,60.4813,60.4906,60.3514,60.4163,60236.0
2022-04-06 15:10:00,65.11,65.18,65.11,65.15,37849.0,60.4163,60.4813,60.4163,60.4535,37849.0
2022-04-06 15:15:00,65.14,65.16,65.08,65.12,27685.0,60.4442,60.4627,60.3885,60.4256,27685.0
2022-04-06 15:20:00,65.11,65.14,65.04,65.06,37547.0,60.4163,60.4442,60.3514,60.3699,37547.0
2022-04-06 15:25:00,65.06,65.08,64.98,65.0,22752.0,60.3699,60.3885,60.2957,60.3143,22752.0
2022-04-06 15:30:00,65.0,65.0,64.91,64.94,21526.0,60.3143,60.3143,60.2308,60.2586,21526.0
2022-04-06 15:35:00,64.95,65.07,64.93,65.07,28730.0,60.2679,60.3792,60.2493,60.3792,28730.0
2022-04-06 15:40:00,65.06,65.09,64.97,65.03,36299.0,60.3699,60.3978,60.2864,60.3421,36299.0
2022-04-06 15:45:00,65.02,65.15,65.01,65.13,55119.0,60.3328,60.4535,60.3236,60.4349,55119.0
2022-04-06 15:50:00,65.15,65.19,65.0,65.0,77503.0,60.4535,60.4906,60.3143,60.3143,77503.0
2022-04-06 15:55:00,65.0,65.1,64.98,65.08,243400.0,60.3143,60.4071,60.2957,60.3885,243400.0
2022-04-07 09:30:00,64.89,65.03,64.47,64.47,72157.0,60.2122,60.3421,59.8225,59.8225,72157.0
2022-04-07 09:35:00,64.5,64.6,64.42,64.55,27509.0,59.8503,59.9431,59.7761,59.8967,27509.0
2022-04-07 09:40:00,64.55,64.59,64.43,64.49,14653.0,59.8967,59.9338,59.7854,59.841,14653.0
2022-04-07 09:45:00,64.49,64.55,64.45,64.45,9361.0,59.841,59.8967,59.8039,59.8039,9361.0
2022-04-07 09:50:00,64.47,64.51,64.26,64.26,28567.0,59.8225,59.8596,59.6276,59.6276,28567.0
2022-04-07 09:55:00,64.23,64.28,64.08,64.13,20060.0,59.5998,59.6462,59.4606,59.507,20060.0
2022-04-07 10:00:00,64.15,64.16,63.97,63.99,19134.0,59.5255,59.5348,59.3585,59.3771,19134.0
2022-04-07 10:05:00,63.99,64.08,63.92,64.06,16881.0,59.3771,59.4606,59.3121,59.442,16881.0
2022-04-07 10:10:00,64.06,64.11,63.98,64.01,20775.0,59.442,59.4884,59.3678,59.3956,20775.0
2022-04-07 10:15:00,63.99,64.03,63.91,64.01,15129.0,59.3771,59.4142,59.3028,59.3956,15129.0
2022-04-07 10:20:00,64.0,64.04,63.89,63.97,17241.0,59.3864,59.4235,59.2843,59.3585,17241.0
2022-04-07 10:25:00,63.96,64.02,63.89,63.9,21165.0,59.3492,59.4049,59.2843,59.2936,21165.0
2022-04-07 10:30:00,63.89,64.08,63.89,64.08,10968.0,59.2843,59.4606,59.2843,59.4606,10968.0
2022-04-07 10:35:00,64.09,64.12,64.02,64.09,15028.0,59.4699,59.4977,59.4049,59.4699,15028.0
2022-04-07 10:40:00,64.1,64.1,63.99,64.03,15837.0,59.4792,59.4792,59.3771,59.4142,15837.0
2022-04-07 10:45:00,64.03,64.05,63.94,63.95,14969.0,59.4142,59.4328,59.3307,59.34,14969.0
2022-04-07 10:50:00,63.96,64.0,63.92,63.96,14071.0,59.3492,59.3864,59.3121,59.3492,14071.0
2022-04-07 10:55:00,63.97,64.04,63.93,64.02,14516.0,59.3585,59.4235,59.3214,59.4049,14516.0
2022-04-07 11:00:00,64.04,64.1,63.96,64.01,15998.0,59.4235,59.4792,59.3492,59.3956,15998.0
2022-04-07 11:05:00,64.01,64.02,63.96,64.0,9892.0,59.3956,59.4049,59.3492,59.3864,9892.0
2022-04-07 11:10:00,63.99,64.09,63.98,64.08,10681.0,59.3771,59.4699,59.3678,59.4606,10681.0
2022-04-07 11:15:00,64.06,64.06,63.96,64.03,8232.0,59.442,59.442,59.3492,59.4142,8232.0
2022-04-07 11:20:00,64.03,64.11,64.03,64.07,10854.0,59.4142,59.4884,59.4142,59.4513,10854.0
2022-04-07 11:25:00,64.07,64.15,64.03,64.08,15419.0,59.4513,59.5255,59.4142,59.4606,15419.0
2022-04-07 11:30:00,64.07,64.14,64.01,64.13,10998.0,59.4513,59.5163,59.3956,59.507,10998.0
2022-04-07 11:35:00,64.14,64.25,64.13,64.2,40484.0,59.5163,59.6183,59.507,59.5719,40484.0
2022-04-07 11:40:00,64.19,64.28,64.18,64.27,7158.0,59.5627,59.6462,59.5534,59.6369,7158.0
2022-04-07 11:45:00,64.27,64.31,64.22,64.28,7657.0,59.6369,59.674,59.5905,59.6462,7657.0
2022-04-07 11:50:00,64.26,64.41,64.25,64.37,8608.0,59.6276,59.7668,59.6183,59.7297,8608.0
2022-04-07 11:55:00,64.37,64.42,64.37,64.39,9713.0,59.7297,59.7761,59.7297,59.7482,9713.0
2022-04-07 12:00:00,64.39,64.4,64.35,64.36,7664.0,59.7482,59.7575,59.7111,59.7204,7664.0
2022-04-07 12:05:00,64.36,64.38,64.3,64.36,8975.0,59.7204,59.739,59.6647,59.7204,8975.0
2022-04-07 12:10:00,64.38,64.45,64.37,64.39,12044.0,59.739,59.8039,59.7297,59.7482,12044.0
2022-04-07 12:15:00,64.39,64.39,64.34,64.38,6031.0,59.7482,59.7482,59.7019,59.739,6031.0
2022-04-07 12:20:00,64.36,64.43,64.33,64.43,11379.0,59.7204,59.7854,59.6926,59.7854,11379.0
2022-04-07 12:25:00,64.43,64.46,64.39,64.44,10734.0,59.7854,59.8132,59.7482,59.7946,10734.0
2022-04-07 12:30:00,64.44,64.45,64.42,64.44,7171.0,59.7946,59.8039,59.7761,59.7946,7171.0
2022-04-07 12:35:00,64.45,64.49,64.43,64.44,7769.0,59.8039,59.841,59.7854,59.7946,7769.0
2022-04-07 12:40:00,64.44,64.54,64.44,64.5,6158.0,59.7946,59.8874,59.7946,59.8503,6158.0
2022-04-07 12:45:00,64.51,64.53,64.43,64.43,29800.0,59.8596,59.8782,59.7854,59.7854,29800.0
2022-04-07 12:50:00,64.42,64.48,64.42,64.44,5652.0,59.7761,59.8318,59.7761,59.7946,5652.0
2022-04-07 12:55:00,64.41,64.46,64.39,64.46,9182.0,59.7668,59.8132,59.7482,59.8132,9182.0
2022-04-07 13:00:00,64.47,64.51,64.45,64.48,7459.0,59.8225,59.8596,59.8039,59.8318,7459.0
2022-04-07 13:05:00,64.48,64.52,64.47,64.52,4364.0,59.8318,59.8689,59.8225,59.8689,4364.0
2022-04-07 13:10:00,64.53,64.65,64.52,64.63,9854.0,59.8782,59.9895,59.8689,59.9709,9854.0
2022-04-07 13:15:00,64.63,64.76,64.6,64.76,8390.0,59.9709,60.0916,59.9431,60.0916,8390.0
2022-04-07 13:20:00,64.76,64.84,64.76,64.8,29111.0,60.0916,60.1658,60.0916,60.1287,29111.0
2022-04-07 13:25:00,64.79,64.84,64.78,64.81,18628.0,60.1194,60.1658,60.1101,60.138,18628.0
2022-04-07 13:30:00,64.81,64.83,64.69,64.69,47659.0,60.138,60.1565,60.0266,60.0266,47659.0
2022-04-07 13:35:00,64.71,64.71,64.64,64.68,6662.0,60.0452,60.0452,59.9802,60.0173,6662.0
2022-04-07 13:40:00,64.69,64.72,64.67,64.72,5153.0,60.0266,60.0545,60.0081,60.0545,5153.0
2022-04-07 13:45:00,64.73,64.84,64.7,64.83,20701.0,60.0637,60.1658,60.0359,60.1565,20701.0
2022-04-07 13:50:00,64.83,64.85,64.81,64.83,8327.0,60.1565,60.1751,60.138,60.1565,8327.0
2022-04-07 13:55:00,64.81,65.0,64.79,64.97,41261.0,60.138,60.3143,60.1194,60.2864,41261.0
2022-04-07 14:00:00,64.97,65.03,64.91,65.02,20390.0,60.2864,60.3421,60.2308,60.3328,20390.0
2022-04-07 14:05:00,65.02,65.02,64.98,65.0,20506.0,60.3328,60.3328,60.2957,60.3143,20506.0
2022-04-07 14:10:00,64.99,65.06,64.99,65.06,12619.0,60.305,60.3699,60.305,60.3699,12619.0
2022-04-07 14:15:00,65.06,65.1,65.02,65.02,9728.0,60.3699,60.4071,60.3328,60.3328,9728.0
2022-04-07 14:20:00,65.01,65.03,64.98,65.0,7662.0,60.3236,60.3421,60.2957,60.3143,7662.0
2022-04-07 14:25:00,65.01,65.08,65.01,65.01,12940.0,60.3236,60.3885,60.3236,60.3236,12940.0
2022-04-07 14:30:00,65.0,65.02,64.97,64.98,7332.0,60.3143,60.3328,60.2864,60.2957,7332.0
2022-04-07 14:35:00,64.98,65.11,64.97,65.1,13948.0,60.2957,60.4163,60.2864,60.4071,13948.0
2022-04-07 14:40:00,65.1,65.15,65.07,65.14,7051.0,60.4071,60.4535,60.3792,60.4442,7051.0
2022-04-07 14:45:00,65.15,65.24,65.15,65.22,10070.0,60.4535,60.537,60.4535,60.5184,10070.0
2022-04-07 14:50:00,65.2,65.32,65.18,65.31,28738.0,60.4999,60.6112,60.4813,60.6019,28738.0
2022-04-07 14:55:00,65.32,65.45,65.32,65.43,30415.0,60.6112,60.7318,60.6112,60.7133,30415.0
2022-04-07 15:00:00,65.42,65.51,65.41,65.42,31494.0,60.704,60.7875,60.6947,60.704,31494.0
2022-04-07 15:05:00,65.42,65.44,65.37,65.44,13775.0,60.704,60.7226,60.6576,60.7226,13775.0
2022-04-07 15:10:00,65.44,65.53,65.43,65.51,34422.0,60.7226,60.8061,60.7133,60.7875,34422.0
2022-04-07 15:15:00,65.52,65.54,65.48,65.5,13624.0,60.7968,60.8153,60.7597,60.7782,13624.0
2022-04-07 15:20:00,65.5,65.5,65.4,65.44,18124.0,60.7782,60.7782,60.6854,60.7226,18124.0
2022-04-07 15:25:00,65.43,65.49,65.43,65.49,20102.0,60.7133,60.7689,60.7133,60.7689,20102.0
2022-04-07 15:30:00,65.48,65.48,65.39,65.42,30971.0,60.7597,60.7597,60.6762,60.704,30971.0
2022-04-07 15:35:00,65.41,65.41,65.33,65.41,33627.0,60.6947,60.6947,60.6205,60.6947,33627.0
2022-04-07 15:40:00,65.41,65.46,65.36,65.45,33286.0,60.6947,60.7411,60.6483,60.7318,33286.0
2022-04-07 15:45:00,65.44,65.5,65.38,65.44,59166.0,60.7226,60.7782,60.6669,60.7226,59166.0
2022-04-07 15:50:00,65.43,65.43,65.23,65.25,71165.0,60.7133,60.7133,60.5277,60.5462,71165.0
2022-04-07 15:55:00,65.25,65.25,65.14,65.17,156446.0,60.5462,60.5462,60.4442,60.472,156446.0
2022-04-08 09:30:00,65.56,65.85,65.34,65.49,36620.0,60.8339,61.103,60.6298,60.7689,36620.0
2022-04-08 09:35:00,65.51,65.75,65.49,65.69,17057.0,60.7875,61.0102,60.7689,60.9545,17057.0
2022-04-08 09:40:00,65.68,65.81,65.59,65.61,22621.0,60.9453,61.0659,60.8617,60.8803,22621.0
2022-04-08 09:45:00,65.59,65.65,65.42,65.57,64209.0,60.8617,60.9174,60.704,60.8432,64209.0
2022-04-08 09:50:00,65.6,65.6,65.46,65.57,11145.0,60.871,60.871,60.7411,60.8432,11145.0
2022-04-08 09:55:00,65.56,65.63,65.54,65.58,9048.0,60.8339,60.8989,60.8153,60.8525,9048.0
2022-04-08 10:00:00,65.56,65.63,65.48,65.55,18902.0,60.8339,60.8989,60.7597,60.8246,18902.0
2022-04-08 10:05:00,65.53,65.64,65.52,65.59,15142.0,60.8061,60.9081,60.7968,60.8617,15142.0
2022-04-08 10:10:00,65.58,65.61,65.44,65.44,18114.0,60.8525,60.8803,60.7226,60.7226,18114.0
2022-04-08 10:15:00,65.45,65.45,65.34,65.45,18683.0,60.7318,60.7318,60.6298,60.7318,18683.0
2022-04-08 10:20:00,65.45,65.45,65.31,65.44,17081.0,60.7318,60.7318,60.6019,60.7226,17081.0
2022-04-08 10:25:00,65.45,65.47,65.34,65.39,24534.0,60.7318,60.7504,60.6298,60.6762,24534.0
2022-04-08 10:30:00,65.4,65.53,65.4,65.46,17136.0,60.6854,60.8061,60.6854,60.7411,17136.0
2022-04-08 10:35:00,65.47,65.52,65.4,65.41,16300.0,60.7504,60.7968,60.6854,60.6947,16300.0
2022-04-08 10:40:00,65.4,65.53,65.39,65.52,16776.0,60.6854,60.8061,60.6762,60.7968,16776.0
2022-04-08 10:45:00,65.52,65.67,65.52,65.67,19435.0,60.7968,60.936,60.7968,60.936,19435.0
2022-04-08 10:50:00,65.68,65.84,65.68,65.8,15245.0,60.9453,61.0937,60.9453,61.0566,15245.0
2022-04-08 10:55:00,65.79,65.92,65.78,65.92,25076.0,61.0473,61.168,61.038,61.168,25076.0
2022-04-08 11:00:00,65.91,66.0,65.89,65.92,28810.0,61.1587,61.2422,61.1401,61.168,28810.0
2022-04-08 11:05:00,65.92,65.92,65.84,65.87,15340.0,61.168,61.168,61.0937,61.1216,15340.0
2022-04-08 11:10:00,65.88,65.92,65.82,65.91,18969.0,61.1308,61.168,61.0752,61.1587,18969.0
2022-04-08 11:15:00,65.9,65.9,65.83,65.83,14494.0,61.1494,61.1494,61.0844,61.0844,14494.0
2022-04-08 11:20:00,65.81,65.87,65.77,65.79,16740.0,61.0659,61.1216,61.0288,61.0473,16740.0
2022-04-08 11:25:00,65.79,65.92,65.77,65.92,18580.0,61.0473,61.168,61.0288,61.168,18580.0
2022-04-08 11:30:00,65.92,66.03,65.92,66.0,30490.0,61.168,61.27,61.168,61.2422,30490.0
2022-04-08 11:35:00,65.99,66.03,65.89,65.89,28117.0,61.2329,61.27,61.1401,61.1401,28117.0
2022-04-08 11:40:00,65.88,65.91,65.8,65.8,22866.0,61.1308,61.1587,61.0566,61.0566,22866.0
2022-04-08 11:45:00,65.81,65.86,65.76,65.76,31606.0,61.0659,61.1123,61.0195,61.0195,31606.0
2022-04-08 11:50:00,65.77,65.87,65.75,65.82,23988.0,61.0288,61.1216,61.0102,61.0752,23988.0
2022-04-08 11:55:00,65.79,65.86,65.79,65.84,15076.0,61.0473,61.1123,61.0473,61.0937,15076.0
2022-04-08 12:00:00,65.83,65.85,65.8,65.84,9121.0,61.0844,61.103,61.0566,61.0937,9121.0
2022-04-08 12:05:00,65.84,65.87,65.8,65.85,21226.0,61.0937,61.1216,61.0566,61.103,21226.0
2022-04-08 12:10:00,65.84,65.85,65.75,65.78,10728.0,61.0937,61.103,61.0102,61.038,10728.0
2022-04-08 12:15:00,65.78,65.83,65.77,65.77,11195.0,61.038,61.0844,61.0288,61.0288,11195.0
2022-04-08 12:20:00,65.77,65.84,65.77,65.84,10992.0,61.0288,61.0937,61.0288,61.0937,10992.0
2022-04-08 12:25:00,65.85,65.86,65.78,65.86,16625.0,61.103,61.1123,61.038,61.1123,16625.0
2022-04-08 12:30:00,65.85,65.88,65.71,65.73,19989.0,61.103,61.1308,60.9731,60.9916,19989.0
2022-04-08 12:35:00,65.74,65.79,65.73,65.79,17332.0,61.0009,61.0473,60.9916,61.0473,17332.0
2022-04-08 12:40:00,65.79,65.84,65.77,65.78,17482.0,61.0473,61.0937,61.0288,61.038,17482.0
2022-04-08 12:45:00,65.79,65.79,65.71,65.71,14594.0,61.0473,61.0473,60.9731,60.9731,14594.0
2022-04-08 12:50:00,65.71,65.77,65.7,65.73,12516.0,60.9731,61.0288,60.9638,60.9916,12516.0
2022-04-08 12:55:00,65.73,65.79,65.73,65.78,11777.0,60.9916,61.0473,60.9916,61.038,11777.0
2022-04-08 13:00:00,65.78,65.81,65.78,65.8,14758.0,61.038,61.0659,61.038,61.0566,14758.0
2022-04-08 13:05:00,65.79,65.8,65.76,65.8,14995.0,61.0473,61.0566,61.0195,61.0566,14995.0
2022-04-08 13:10:00,65.8,65.82,65.69,65.73,17382.0,61.0566,61.0752,60.9545,60.9916,17382.0
2022-04-08 13:15:00,65.74,65.75,65.7,65.7,8285.0,61.0009,61.0102,60.9638,60.9638,8285.0
2022-04-08 13:20:00,65.7,65.74,65.7,65.73,6361.0,60.9638,61.0009,60.9638,60.9916,6361.0
2022-04-08 13:25:00,65.73,65.74,65.71,65.72,17507.0,60.9916,61.0009,60.9731,60.9824,17507.0
2022-04-08 13:30:00,65.72,65.75,65.69,65.71,15334.0,60.9824,61.0102,60.9545,60.9731,15334.0
2022-04-08 13:35:00,65.71,65.76,65.66,65.66,15658.0,60.9731,61.0195,60.9267,60.9267,15658.0
2022-04-08 13:40:00,65.65,65.68,65.62,65.63,15801.0,60.9174,60.9453,60.8896,60.8989,15801.0
2022-04-08 13:45:00,65.62,65.63,65.57,65.57,13099.0,60.8896,60.8989,60.8432,60.8432,13099.0
2022-04-08 13:50:00,65.56,65.6,65.54,65.59,11752.0,60.8339,60.871,60.8153,60.8617,11752.0
2022-04-08 13:55:00,65.59,65.63,65.57,65.63,12618.0,60.8617,60.8989,60.8432,60.8989,12618.0
2022-04-08 14:00:00,65.63,65.67,65.62,65.64,19807.0,60.8989,60.936,60.8896,60.9081,19807.0
2022-04-08 14:05:00,65.65,65.65,65.57,65.61,16607.0,60.9174,60.9174,60.8432,60.8803,16607.0
2022-04-08 14:10:00,65.62,65.63,65.59,65.63,9622.0,60.8896,60.8989,60.8617,60.8989,9622.0
2022-04-08 14:15:00,65.63,65.68,65.62,65.65,8933.0,60.8989,60.9453,60.8896,60.9174,8933.0
2022-04-08 14:20:00,65.66,65.71,65.63,65.64,11356.0,60.9267,60.9731,60.8989,60.9081,11356.0
2022-04-08 14:25:00,65.63,65.63,65.5,65.55,20356.0,60.8989,60.8989,60.7782,60.8246,20356.0
2022-04-08 14:30:00,65.56,65.6,65.51,65.57,10236.0,60.8339,60.871,60.7875,60.8432,10236.0
2022-04-08 14:35:00,65.56,65.63,65.56,65.61,12099.0,60.8339,60.8989,60.8339,60.8803,12099.0
2022-04-08 14:40:00,65.6,65.63,65.59,65.61,9273.0,60.871,60.8989,60.8617,60.8803,9273.0
2022-04-08 14:45:00,65.61,65.63,65.59,65.6,12666.0,60.8803,60.8989,60.8617,60.871,12666.0
2022-04-08 14:50:00,65.6,65.7,65.6,65.69,11155.0,60.871,60.9638,60.871,60.9545,11155.0
2022-04-08 14:55:00,65.69,65.77,65.68,65.74,18128.0,60.9545,61.0288,60.9453,61.0009,18128.0
2022-04-08 15:00:00,65.75,65.79,65.71,65.72,11929.0,61.0102,61.0473,60.9731,60.9824,11929.0
2022-04-08 15:05:00,65.72,65.74,65.68,65.69,15116.0,60.9824,61.0009,60.9453,60.9545,15116.0
2022-04-08 15:10:00,65.69,65.74,65.66,65.73,16020.0,60.9545,61.0009,60.9267,60.9916,16020.0
2022-04-08 15:15:00,65.72,65.8,65.71,65.73,9813.0,60.9824,61.0566,60.9731,60.9916,9813.0
2022-04-08 15:20:00,65.73,65.76,65.71,65.76,9329.0,60.9916,61.0195,60.9731,61.0195,9329.0
2022-04-08 15:25:00,65.75,65.78,65.73,65.78,12249.0,61.0102,61.038,60.9916,61.038,12249.0
2022-04-08 15:30:00,65.79,65.8,65.73,65.74,14988.0,61.0473,61.0566,60.9916,61.0009,14988.0
2022-04-08 15:35:00,65.74,65.76,65.69,65.7,17037.0,61.0009,61.0195,60.9545,60.9638,17037.0
2022-04-08 15:40:00,65.71,65.73,65.65,65.72,26242.0,60.9731,60.9916,60.9174,60.9824,26242.0
2022-04-08 15:45:00,65.71,65.74,65.64,65.66,42490.0,60.9731,61.0009,60.9081,60.9267,42490.0
2022-04-08 15:50:00,65.66,65.69,65.48,65.49,56498.0,60.9267,60.9545,60.7597,60.7689,56498.0
2022-04-08 15:55:00,65.49,65.57,65.37,65.57,169311.0,60.7689,60.8432,60.6576,60.8432,169311.0
2022-04-11 09:30:00,65.75,66.0,65.62,65.86,55494.0,61.0102,61.2422,60.8896,61.1123,55494.0
2022-04-11 09:35:00,65.93,66.1,65.68,65.78,15032.0,61.1772,61.335,60.9453,61.038,15032.0
2022-04-11 09:40:00,65.83,65.87,65.73,65.75,10525.0,61.0844,61.1216,60.9916,61.0102,10525.0
2022-04-11 09:45:00,65.73,65.77,65.66,65.77,20549.0,60.9916,61.0288,60.9267,61.0288,20549.0
2022-04-11 09:50:00,65.79,65.94,65.72,65.93,20728.0,61.0473,61.1865,60.9824,61.1772,20728.0
2022-04-11 09:55:00,65.92,66.04,65.91,66.01,29460.0,61.168,61.2793,61.1587,61.2515,29460.0
2022-04-11 10:00:00,66.0,66.0,65.7,65.81,27879.0,61.2422,61.2422,60.9638,61.0659,27879.0
2022-04-11 10:05:00,65.81,66.0,65.81,65.94,14882.0,61.0659,61.2422,61.0659,61.1865,14882.0
2022-04-11 10:10:00,65.94,66.1,65.92,66.07,16172.0,61.1865,61.335,61.168,61.3071,16172.0
2022-04-11 10:15:00,66.05,66.29,66.05,66.22,29888.0,61.2886,61.5113,61.2886,61.4463,29888.0
2022-04-11 10:20:00,66.19,66.19,66.03,66.03,10627.0,61.4185,61.4185,61.27,61.27,10627.0
2022-04-11 10:25:00,66.05,66.05,65.91,66.02,34044.0,61.2886,61.2886,61.1587,61.2607,34044.0
2022-04-11 10:30:00,66.01,66.02,65.82,65.82,26955.0,61.2515,61.2607,61.0752,61.0752,26955.0
2022-04-11 10:35:00,65.85,65.97,65.81,65.92,14237.0,61.103,61.2143,61.0659,61.168,14237.0
2022-04-11 10:40:00,65.92,66.08,65.92,66.08,9708.0,61.168,61.3164,61.168,61.3164,9708.0
2022-04-11 10:45:00,66.09,66.11,66.02,66.09,12631.0,61.3257,61.3443,61.2607,61.3257,12631.0
2022-04-11 10:50:00,66.09,66.14,66.08,66.12,9682.0,61.3257,61.3721,61.3164,61.3535,9682.0
2022-04-11 10:55:00,66.12,66.12,65.96,65.96,10782.0,61.3535,61.3535,61.2051,61.2051,10782.0
2022-04-11 11:00:00,65.95,65.97,65.88,65.95,10907.0,61.1958,61.2143,61.1308,61.1958,10907.0
2022-04-11 11:05:00,65.94,65.94,65.87,65.92,9389.0,61.1865,61.1865,61.1216,61.168,9389.0
2022-04-11 11:10:00,65.91,65.91,65.82,65.88,18711.0,61.1587,61.1587,61.0752,61.1308,18711.0
2022-04-11 11:15:00,65.87,65.91,65.78,65.88,28697.0,61.1216,61.1587,61.038,61.1308,28697.0
2022-04-11 11:20:00,65.88,65.88,65.79,65.84,11389.0,61.1308,61.1308,61.0473,61.0937,11389.0
2022-04-11 11:25:00,65.84,65.89,65.8,65.89,10456.0,61.0937,61.1401,61.0566,61.1401,10456.0
2022-04-11 11:30:00,65.9,65.95,65.88,65.91,5655.0,61.1494,61.1958,61.1308,61.1587,5655.0
2022-04-11 11:35:00,65.93,65.96,65.91,65.92,9072.0,61.1772,61.2051,61.1587,61.168,9072.0
2022-04-11 11:40:00,65.93,65.96,65.93,65.95,6577.0,61.1772,61.2051,61.1772,61.1958,6577.0
2022-04-11 11:45:00,65.96,65.98,65.89,65.9,9969.0,61.2051,61.2236,61.1401,61.1494,9969.0
2022-04-11 11:50:00,65.9,65.91,65.82,65.84,7557.0,61.1494,61.1587,61.0752,61.0937,7557.0
2022-04-11 11:55:00,65.83,65.88,65.82,65.86,8747.0,61.0844,61.1308,61.0752,61.1123,8747.0
2022-04-11 12:00:00,65.87,65.9,65.84,65.89,8927.0,61.1216,61.1494,61.0937,61.1401,8927.0
2022-04-11 12:05:00,65.89,65.92,65.86,65.9,8097.0,61.1401,61.168,61.1123,61.1494,8097.0
2022-04-11 12:10:00,65.9,65.9,65.82,65.83,4588.0,61.1494,61.1494,61.0752,61.0844,4588.0
2022-04-11 12:15:00,65.82,65.82,65.72,65.76,8362.0,61.0752,61.0752,60.9824,61.0195,8362.0
2022-04-11 12:20:00,65.76,65.81,65.73,65.75,9326.0,61.0195,61.0659,60.9916,61.0102,9326.0
2022-04-11 12:25:00,65.74,65.74,65.69,65.7,5700.0,61.0009,61.0009,60.9545,60.9638,5700.0
2022-04-11 12:30:00,65.69,65.69,65.57,65.59,10839.0,60.9545,60.9545,60.8432,60.8617,10839.0
2022-04-11 12:35:00,65.59,65.59,65.48,65.49,8770.0,60.8617,60.8617,60.7597,60.7689,8770.0
2022-04-11 12:40:00,65.49,65.49,65.4,65.4,10191.0,60.7689,60.7689,60.6854,60.6854,10191.0
2022-04-11 12:45:00,65.42,65.49,65.41,65.49,5875.0,60.704,60.7689,60.6947,60.7689,5875.0
2022-04-11 12:50:00,65.5,65.51,65.34,65.37,6042.0,60.7782,60.7875,60.6298,60.6576,6042.0
2022-04-11 12:55:00,65.38,65.4,65.36,65.4,5600.0,60.6669,60.6854,60.6483,60.6854,5600.0
2022-04-11 13:00:00,65.4,65.45,65.39,65.45,7073.0,60.6854,60.7318,60.6762,60.7318,7073.0
2022-04-11 13:05:00,65.45,65.51,65.45,65.5,4723.0,60.7318,60.7875,60.7318,60.7782,4723.0
2022-04-11 13:10:00,65.5,65.51,65.47,65.5,7846.0,60.7782,60.7875,60.7504,60.7782,7846.0
2022-04-11 13:15:00,65.5,65.52,65.44,65.49,4877.0,60.7782,60.7968,60.7226,60.7689,4877.0
2022-04-11 13:20:00,65.49,65.49,65.41,65.41,4941.0,60.7689,60.7689,60.6947,60.6947,4941.0
2022-04-11 13:25:00,65.41,65.43,65.4,65.43,8733.0,60.6947,60.7133,60.6854,60.7133,8733.0
2022-04-11 13:30:00,65.44,65.51,65.44,65.49,10180.0,60.7226,60.7875,60.7226,60.7689,10180.0
2022-04-11 13:35:00,65.5,65.5,65.42,65.47,6877.0,60.7782,60.7782,60.704,60.7504,6877.0
2022-04-11 13:40:00,65.5,65.54,65.46,65.46,5662.0,60.7782,60.8153,60.7411,60.7411,5662.0
2022-04-11 13:45:00,65.47,65.59,65.44,65.58,12684.0,60.7504,60.8617,60.7226,60.8525,12684.0
2022-04-11 13:50:00,65.57,65.65,65.55,65.57,17847.0,60.8432,60.9174,60.8246,60.8432,17847.0
2022-04-11 13:55:00,65.56,65.59,65.5,65.53,11243.0,60.8339,60.8617,60.7782,60.8061,11243.0
2022-04-11 14:00:00,65.53,65.55,65.18,65.32,138880.0,60.8061,60.8246,60.4813,60.6112,138880.0
2022-04-11 14:05:00,65.33,65.35,65.28,65.33,15731.0,60.6205,60.639,60.5741,60.6205,15731.0
2022-04-11 14:10:00,65.32,65.39,65.31,65.33,10460.0,60.6112,60.6762,60.6019,60.6205,10460.0
2022-04-11 14:15:00,65.32,65.45,65.3,65.43,9919.0,60.6112,60.7318,60.5926,60.7133,9919.0
2022-04-11 14:20:00,65.44,65.48,65.43,65.46,5049.0,60.7226,60.7597,60.7133,60.7411,5049.0
2022-04-11 14:25:00,65.47,65.49,65.45,65.48,7074.0,60.7504,60.7689,60.7318,60.7597,7074.0
2022-04-11 14:30:00,65.48,65.52,65.45,65.5,8435.0,60.7597,60.7968,60.7318,60.7782,8435.0
2022-04-11 14:35:00,65.5,65.53,65.48,65.53,4549.0,60.7782,60.8061,60.7597,60.8061,4549.0
2022-04-11 14:40:00,65.54,65.57,65.53,65.56,9264.0,60.8153,60.8432,60.8061,60.8339,9264.0
2022-04-11 14:45:00,65.55,65.56,65.52,65.56,6530.0,60.8246,60.8339,60.7968,60.8339,6530.0
2022-04-11 14:50:00,65.56,65.6,65.55,65.57,9090.0,60.8339,60.871,60.8246,60.8432,9090.0
2022-04-11 14:55:00,65.57,65.59,65.54,65.56,7861.0,60.8432,60.8617,60.8153,60.8339,7861.0
2022-04-11 15:00:00,65.56,65.6,65.49,65.51,9405.0,60.8339,60.871,60.7689,60.7875,9405.0
2022-04-11 15:05:00,65.5,65.53,65.46,65.53,7892.0,60.7782,60.8061,60.7411,60.8061,7892.0
2022-04-11 15:10:00,65.55,65.57,65.51,65.51,5580.0,60.8246,60.8432,60.7875,60.7875,5580.0
2022-04-11 15:15:00,65.53,65.53,65.45,65.48,8015.0,60.8061,60.8061,60.7318,60.7597,8015.0
2022-04-11 15:20:00,65.48,65.48,65.42,65.42,7044.0,60.7597,60.7597,60.704,60.704,7044.0
2022-04-11 15:25:00,65.43,65.44,65.33,65.35,11398.0,60.7133,60.7226,60.6205,60.639,11398.0
2022-04-11 15:30:00,65.34,65.35,65.29,65.3,9645.0,60.6298,60.639,60.5834,60.5926,9645.0
2022-04-11 15:35:00,65.3,65.31,65.27,65.29,20494.0,60.5926,60.6019,60.5648,60.5834,20494.0
2022-04-11 15:40:00,65.28,65.31,65.22,65.22,43120.0,60.5741,60.6019,60.5184,60.5184,43120.0
2022-04-11 15:45:00,65.22,65.23,65.13,65.15,36653.0,60.5184,60.5277,60.4349,60.4535,36653.0
2022-04-11 15:50:00,65.16,65.25,65.11,65.14,67141.0,60.4627,60.5462,60.4163,60.4442,67141.0
2022-04-11 15:55:00,65.13,65.21,65.08,65.21,97171.0,60.4349,60.5091,60.3885,60.5091,97171.0
2022-04-12 09:30:00,65.29,65.32,65.07,65.32,58981.0,60.5834,60.6112,60.3792,60.6112,58981.0
2022-04-12 09:35:00,65.38,65.79,65.37,65.79,12992.0,60.6669,61.0473,60.6576,61.0473,12992.0
2022-04-12 09:40:00,65.78,65.94,65.71,65.72,16600.0,61.038,61.1865,60.9731,60.9824,16600.0
2022-04-12 09:45:00,65.71,65.75,65.55,65.58,12579.0,60.9731,61.0102,60.8246,60.8525,12579.0
2022-04-12 09:50:00,65.61,65.83,65.58,65.76,8802.0,60.8803,61.0844,60.8525,61.0195,8802.0
2022-04-12 09:55:00,65.78,65.87,65.72,65.84,25533.0,61.038,61.1216,60.9824,61.0937,25533.0
2022-04-12 10:00:00,65.81,65.88,65.75,65.84,22082.0,61.0659,61.1308,61.0102,61.0937,22082.0
2022-04-12 10:05:00,65.84,65.85,65.74,65.8,20007.0,61.0937,61.103,61.0009,61.0566,20007.0
2022-04-12 10:10:00,65.78,65.82,65.67,65.79,33269.0,61.038,61.0752,60.936,61.0473,33269.0
2022-04-12 10:15:00,65.81,65.95,65.81,65.92,27513.0,61.0659,61.1958,61.0659,61.168,27513.0
2022-04-12 10:20:00,65.92,65.93,65.78,65.78,18319.0,61.168,61.1772,61.038,61.038,18319.0
2022-04-12 10:25:00,65.78,65.8,65.66,65.74,12007.0,61.038,61.0566,60.9267,61.0009,12007.0
2022-04-12 10:30:00,65.75,65.86,65.75,65.84,11566.0,61.0102,61.1123,61.0102,61.0937,11566.0
2022-04-12 10:35:00,65.83,65.87,65.79,65.87,6524.0,61.0844,61.1216,61.0473,61.1216,6524.0
2022-04-12 10:40:00,65.88,65.9,65.83,65.84,7431.0,61.1308,61.1494,61.0844,61.0937,7431.0
2022-04-12 10:45:00,65.84,65.94,65.78,65.94,7804.0,61.0937,61.1865,61.038,61.1865,7804.0
2022-04-12 10:50:00,65.91,65.94,65.87,65.91,9836.0,61.1587,61.1865,61.1216,61.1587,9836.0
2022-04-12 10:55:00,65.91,65.93,65.87,65.89,6965.0,61.1587,61.1772,61.1216,61.1401,6965.0
2022-04-12 11:00:00,65.88,65.9,65.79,65.84,12119.0,61.1308,61.1494,61.0473,61.0937,12119.0
2022-04-12 11:05:00,65.86,65.92,65.81,65.86,9518.0,61.1123,61.168,61.0659,61.1123,9518.0
2022-04-12 11:10:00,65.84,65.86,65.8,65.83,14247.0,61.0937,61.1123,61.0566,61.0844,14247.0
2022-04-12 11:15:00,65.84,65.85,65.78,65.85,14193.0,61.0937,61.103,61.038,61.103,14193.0
2022-04-12 11:20:00,65.86,65.91,65.85,65.91,8641.0,61.1123,61.1587,61.103,61.1587,8641.0
2022-04-12 11:25:00,65.88,65.91,65.85,65.88,11564.0,61.1308,61.1587,61.103,61.1308,11564.0
2022-04-12 11:30:00,65.88,65.91,65.84,65.9,8532.0,61.1308,61.1587,61.0937,61.1494,8532.0
2022-04-12 11:35:00,65.91,65.92,65.8,65.84,11975.0,61.1587,61.168,61.0566,61.0937,11975.0
2022-04-12 11:40:00,65.84,65.85,65.81,65.84,11641.0,61.0937,61.103,61.0659,61.0937,11641.0
2022-04-12 11:45:00,65.83,65.84,65.77,65.77,8703.0,61.0844,61.0937,61.0288,61.0288,8703.0
2022-04-12 11:50:00,65.77,65.78,65.73,65.76,5757.0,61.0288,61.038,60.9916,61.0195,5757.0
2022-04-12 11:55:00,65.76,65.79,65.73,65.75,7004.0,61.0195,61.0473,60.9916,61.0102,7004.0
2022-04-12 12:00:00,65.75,65.75,65.68,65.7,8229.0,61.0102,61.0102,60.9453,60.9638,8229.0
2022-04-12 12:05:00,65.7,65.75,65.68,65.69,4340.0,60.9638,61.0102,60.9453,60.9545,4340.0
2022-04-12 12:10:00,65.7,65.7,65.66,65.68,4608.0,60.9638,60.9638,60.9267,60.9453,4608.0
2022-04-12 12:15:00,65.68,65.7,65.6,65.6,5757.0,60.9453,60.9638,60.871,60.871,5757.0
2022-04-12 12:20:00,65.57,65.62,65.55,65.55,4124.0,60.8432,60.8896,60.8246,60.8246,4124.0
2022-04-12 12:25:00,65.55,65.58,65.5,65.54,5778.0,60.8246,60.8525,60.7782,60.8153,5778.0
2022-04-12 12:30:00,65.54,65.57,65.52,65.53,3831.0,60.8153,60.8432,60.7968,60.8061,3831.0
2022-04-12 12:35:00,65.53,65.53,65.48,65.5,4908.0,60.8061,60.8061,60.7597,60.7782,4908.0
2022-04-12 12:40:00,65.48,65.48,65.37,65.38,5267.0,60.7597,60.7597,60.6576,60.6669,5267.0
2022-04-12 12:45:00,65.4,65.42,65.38,65.4,11284.0,60.6854,60.704,60.6669,60.6854,11284.0
2022-04-12 12:50:00,65.41,65.42,65.36,65.41,7718.0,60.6947,60.704,60.6483,60.6947,7718.0
2022-04-12 12:55:00,65.41,65.42,65.38,65.42,5646.0,60.6947,60.704,60.6669,60.704,5646.0
2022-04-12 13:00:00,65.4,65.42,65.37,65.39,5215.0,60.6854,60.704,60.6576,60.6762,5215.0
2022-04-12 13:05:00,65.38,65.41,65.36,65.36,4881.0,60.6669,60.6947,60.6483,60.6483,4881.0
2022-04-12 13:10:00,65.38,65.43,65.37,65.4,7970.0,60.6669,60.7133,60.6576,60.6854,7970.0
2022-04-12 13:15:00,65.4,65.45,65.38,65.44,4066.0,60.6854,60.7318,60.6669,60.7226,4066.0
2022-04-12 13:20:00,65.45,65.51,65.4,65.47,8290.0,60.7318,60.7875,60.6854,60.7504,8290.0
2022-04-12 13:25:00,65.49,65.49,65.42,65.42,3813.0,60.7689,60.7689,60.704,60.704,3813.0
2022-04-12 13:30:00,65.4,65.4,65.36,65.36,4545.0,60.6854,60.6854,60.6483,60.6483,4545.0
2022-04-12 13:35:00,65.35,65.36,65.32,65.34,9846.0,60.639,60.6483,60.6112,60.6298,9846.0
2022-04-12 13:40:00,65.34,65.34,65.24,65.24,8957.0,60.6298,60.6298,60.537,60.537,8957.0
2022-04-12 13:45:00,65.25,65.26,65.19,65.21,4387.0,60.5462,60.5555,60.4906,60.5091,4387.0
2022-04-12 13:50:00,65.21,65.21,65.13,65.13,4724.0,60.5091,60.5091,60.4349,60.4349,4724.0
2022-04-12 13:55:00,65.13,65.14,65.08,65.1,11210.0,60.4349,60.4442,60.3885,60.4071,11210.0
2022-04-12 14:00:00,65.09,65.13,65.02,65.13,7359.0,60.3978,60.4349,60.3328,60.4349,7359.0
2022-04-12 14:05:00,65.12,65.19,65.12,65.16,6884.0,60.4256,60.4906,60.4256,60.4627,6884.0
2022-04-12 14:10:00,65.17,65.17,65.06,65.06,5090.0,60.472,60.472,60.3699,60.3699,5090.0
2022-04-12 14:15:00,65.05,65.05,65.0,65.04,7501.0,60.3607,60.3607,60.3143,60.3514,7501.0
2022-04-12 14:20:00,65.05,65.08,65.04,65.04,5157.0,60.3607,60.3885,60.3514,60.3514,5157.0
2022-04-12 14:25:00,65.02,65.08,65.02,65.05,5326.0,60.3328,60.3885,60.3328,60.3607,5326.0
2022-04-12 14:30:00,65.05,65.07,64.94,64.99,10272.0,60.3607,60.3792,60.2586,60.305,10272.0
2022-04-12 14:35:00,65.0,65.02,64.95,64.96,20641.0,60.3143,60.3328,60.2679,60.2772,20641.0
2022-04-12 14:40:00,64.95,64.96,64.89,64.9,9368.0,60.2679,60.2772,60.2122,60.2215,9368.0
2022-04-12 14:45:00,64.92,64.98,64.89,64.91,14421.0,60.24,60.2957,60.2122,60.2308,14421.0
2022-04-12 14:50:00,64.91,64.94,64.84,64.93,7363.0,60.2308,60.2586,60.1658,60.2493,7363.0
2022-04-12 14:55:00,64.93,64.96,64.88,64.9,11761.0,60.2493,60.2772,60.2029,60.2215,11761.0
2022-04-12 15:00:00,64.88,64.91,64.71,64.73,8391.0,60.2029,60.2308,60.0452,60.0637,8391.0
2022-04-12 15:05:00,64.72,64.73,64.64,64.64,14941.0,60.0545,60.0637,59.9802,59.9802,14941.0
2022-04-12 15:10:00,64.63,64.64,64.53,64.56,15077.0,59.9709,59.9802,59.8782,59.906,15077.0
2022-04-12 15:15:00,64.56,64.61,64.53,64.61,18738.0,59.906,59.9524,59.8782,59.9524,18738.0
2022-04-12 15:20:00,64.63,64.73,64.63,64.69,8207.0,59.9709,60.0637,59.9709,60.0266,8207.0
2022-04-12 15:25:00,64.68,64.7,64.6,64.63,13669.0,60.0173,60.0359,59.9431,59.9709,13669.0
2022-04-12 15:30:00,64.64,64.66,64.59,64.62,23065.0,59.9802,59.9988,59.9338,59.9617,23065.0
2022-04-12 15:35:00,64.62,64.68,64.59,64.66,22221.0,59.9617,60.0173,59.9338,59.9988,22221.0
2022-04-12 15:40:00,64.64,64.7,64.61,64.68,31181.0,59.9802,60.0359,59.9524,60.0173,31181.0
2022-04-12 15:45:00,64.68,64.84,64.63,64.84,30681.0,60.0173,60.1658,59.9709,60.1658,30681.0
2022-04-12 15:50:00,64.81,64.83,64.75,64.83,46104.0,60.138,60.1565,60.0823,60.1565,46104.0
2022-04-12 15:55:00,64.83,64.99,64.78,64.87,194661.0,60.1565,60.305,60.1101,60.1936,194661.0
2022-04-13 09:30:00,64.63,65.14,64.11,65.14,41141.0,59.9709,60.4442,59.4884,60.4442,41141.0
2022-04-13 09:35:00,65.11,65.17,64.81,64.81,18965.0,60.4163,60.472,60.138,60.138,18965.0
2022-04-13 09:40:00,64.95,65.11,64.9,64.96,10242.0,60.2679,60.4163,60.2215,60.2772,10242.0
2022-04-13 09:45:00,64.93,64.96,64.82,64.84,8983.0,60.2493,60.2772,60.1472,60.1658,8983.0
2022-04-13 09:50:00,64.89,64.93,64.77,64.79,10582.0,60.2122,60.2493,60.1009,60.1194,10582.0
2022-04-13 09:55:00,64.78,64.84,64.67,64.67,14667.0,60.1101,60.1658,60.0081,60.0081,14667.0
2022-04-13 10:00:00,64.71,64.75,64.55,64.62,11276.0,60.0452,60.0823,59.8967,59.9617,11276.0
2022-04-13 10:05:00,64.62,64.71,64.52,64.55,4854.0,59.9617,60.0452,59.8689,59.8967,4854.0
2022-04-13 10:10:00,64.56,64.57,64.45,64.48,6992.0,59.906,59.9153,59.8039,59.8318,6992.0
2022-04-13 10:15:00,64.49,64.54,64.44,64.52,11056.0,59.841,59.8874,59.7946,59.8689,11056.0
2022-04-13 10:20:00,64.49,64.56,64.39,64.56,19846.0,59.841,59.906,59.7482,59.906,19846.0
2022-04-13 10:25:00,64.57,64.59,64.46,64.47,8609.0,59.9153,59.9338,59.8132,59.8225,8609.0
2022-04-13 10:30:00,64.47,64.47,64.31,64.41,15115.0,59.8225,59.8225,59.674,59.7668,15115.0
2022-04-13 10:35:00,64.41,64.46,64.39,64.43,5713.0,59.7668,59.8132,59.7482,59.7854,5713.0
2022-04-13 10:40:00,64.41,64.47,64.32,64.46,6837.0,59.7668,59.8225,59.6833,59.8132,6837.0
2022-04-13 10:45:00,64.47,64.51,64.36,64.38,29437.0,59.8225,59.8596,59.7204,59.739,29437.0
2022-04-13 10:50:00,64.38,64.46,64.38,64.39,9971.0,59.739,59.8132,59.739,59.7482,9971.0
2022-04-13 10:55:00,64.4,64.51,64.4,64.51,8560.0,59.7575,59.8596,59.7575,59.8596,8560.0
2022-04-13 11:00:00,64.51,64.54,64.48,64.53,11440.0,59.8596,59.8874,59.8318,59.8782,11440.0
2022-04-13 11:05:00,64.56,64.58,64.45,64.53,9068.0,59.906,59.9245,59.8039,59.8782,9068.0
2022-04-13 11:10:00,64.54,64.57,64.51,64.57,2145.0,59.8874,59.9153,59.8596,59.9153,2145.0
2022-04-13 11:15:00,64.58,64.62,64.56,64.58,5743.0,59.9245,59.9617,59.906,59.9245,5743.0
2022-04-13 11:20:00,64.59,64.63,64.58,64.63,7225.0,59.9338,59.9709,59.9245,59.9709,7225.0
2022-04-13 11:25:00,64.62,64.72,64.62,64.72,5632.0,59.9617,60.0545,59.9617,60.0545,5632.0
2022-04-13 11:30:00,64.72,64.73,64.67,64.7,8504.0,60.0545,60.0637,60.0081,60.0359,8504.0
2022-04-13 11:35:00,64.7,64.71,64.62,64.67,6650.0,60.0359,60.0452,59.9617,60.0081,6650.0
2022-04-13 11:40:00,64.66,64.69,64.63,64.69,3549.0,59.9988,60.0266,59.9709,60.0266,3549.0
2022-04-13 11:45:00,64.7,64.72,64.68,64.7,7645.0,60.0359,60.0545,60.0173,60.0359,7645.0
2022-04-13 11:50:00,64.67,64.71,64.61,64.61,8672.0,60.0081,60.0452,59.9524,59.9524,8672.0
2022-04-13 11:55:00,64.61,64.61,64.55,64.55,6873.0,59.9524,59.9524,59.8967,59.8967,6873.0
2022-04-13 12:00:00,64.55,64.64,64.53,64.63,8499.0,59.8967,59.9802,59.8782,59.9709,8499.0
2022-04-13 12:05:00,64.62,64.66,64.6,64.66,5265.0,59.9617,59.9988,59.9431,59.9988,5265.0
2022-04-13 12:10:00,64.64,64.65,64.6,64.62,6857.0,59.9802,59.9895,59.9431,59.9617,6857.0
2022-04-13 12:15:00,64.62,64.7,64.59,64.66,9473.0,59.9617,60.0359,59.9338,59.9988,9473.0
2022-04-13 12:20:00,64.65,64.74,64.64,64.74,6503.0,59.9895,60.073,59.9802,60.073,6503.0
2022-04-13 12:25:00,64.74,64.75,64.65,64.67,10799.0,60.073,60.0823,59.9895,60.0081,10799.0
2022-04-13 12:30:00,64.69,64.72,64.66,64.71,6673.0,60.0266,60.0545,59.9988,60.0452,6673.0
2022-04-13 12:35:00,64.71,64.73,64.66,64.68,7592.0,60.0452,60.0637,59.9988,60.0173,7592.0
2022-04-13 12:40:00,64.7,64.74,64.69,64.72,4961.0,60.0359,60.073,60.0266,60.0545,4961.0
2022-04-13 12:45:00,64.73,64.74,64.7,64.73,5556.0,60.0637,60.073,60.0359,60.0637,5556.0
2022-04-13 12:50:00,64.72,64.74,64.7,64.71,4895.0,60.0545,60.073,60.0359,60.0452,4895.0
2022-04-13 12:55:00,64.72,64.72,64.68,64.7,4203.0,60.0545,60.0545,60.0173,60.0359,4203.0
2022-04-13 13:00:00,64.68,64.77,64.68,64.77,4567.0,60.0173,60.1009,60.0173,60.1009,4567.0
2022-04-13 13:05:00,64.76,64.79,64.74,64.78,3957.0,60.0916,60.1194,60.073,60.1101,3957.0
2022-04-13 13:10:00,64.78,64.82,64.77,64.78,10054.0,60.1101,60.1472,60.1009,60.1101,10054.0
2022-04-13 13:15:00,64.77,64.82,64.76,64.81,6199.0,60.1009,60.1472,60.0916,60.138,6199.0
2022-04-13 13:20:00,64.81,64.89,64.81,64.84,5031.0,60.138,60.2122,60.138,60.1658,5031.0
2022-04-13 13:25:00,64.84,64.84,64.77,64.77,7196.0,60.1658,60.1658,60.1009,60.1009,7196.0
2022-04-13 13:30:00,64.77,64.78,64.7,64.71,6361.0,60.1009,60.1101,60.0359,60.0452,6361.0
2022-04-13 13:35:00,64.71,64.71,64.66,64.68,8581.0,60.0452,60.0452,59.9988,60.0173,8581.0
2022-04-13 13:40:00,64.67,64.75,64.66,64.74,7633.0,60.0081,60.0823,59.9988,60.073,7633.0
2022-04-13 13:45:00,64.74,64.82,64.73,64.82,6861.0,60.073,60.1472,60.0637,60.1472,6861.0
2022-04-13 13:50:00,64.82,64.82,64.76,64.77,5733.0,60.1472,60.1472,60.0916,60.1009,5733.0
2022-04-13 13:55:00,64.76,64.79,64.74,64.77,12450.0,60.0916,60.1194,60.073,60.1009,12450.0
2022-04-13 14:00:00,64.77,64.78,64.69,64.71,17337.0,60.1009,60.1101,60.0266,60.0452,17337.0
2022-04-13 14:05:00,64.73,64.81,64.72,64.79,9385.0,60.0637,60.138,60.0545,60.1194,9385.0
2022-04-13 14:10:00,64.78,64.78,64.67,64.7,16179.0,60.1101,60.1101,60.0081,60.0359,16179.0
2022-04-13 14:15:00,64.69,64.74,64.69,64.73,7772.0,60.0266,60.073,60.0266,60.0637,7772.0
2022-04-13 14:20:00,64.75,64.75,64.69,64.71,9753.0,60.0823,60.0823,60.0266,60.0452,9753.0
2022-04-13 14:25:00,64.73,64.74,64.65,64.69,15183.0,60.0637,60.073,59.9895,60.0266,15183.0
2022-04-13 14:30:00,64.69,64.71,64.66,64.69,11704.0,60.0266,60.0452,59.9988,60.0266,11704.0
2022-04-13 14:35:00,64.69,64.73,64.66,64.7,15811.0,60.0266,60.0637,59.9988,60.0359,15811.0
2022-04-13 14:40:00,64.69,64.76,64.68,64.75,6871.0,60.0266,60.0916,60.0173,60.0823,6871.0
2022-04-13 14:45:00,64.74,64.76,64.7,64.74,10700.0,60.073,60.0916,60.0359,60.073,10700.0
2022-04-13 14:50:00,64.74,64.78,64.73,64.73,12863.0,60.073,60.1101,60.0637,60.0637,12863.0
2022-04-13 14:55:00,64.72,64.74,64.71,64.71,4757.0,60.0545,60.073,60.0452,60.0452,4757.0
2022-04-13 15:00:00,64.71,64.81,64.69,64.81,9646.0,60.0452,60.138,60.0266,60.138,9646.0
2022-04-13 15:05:00,64.83,64.85,64.76,64.76,7810.0,60.1565,60.1751,60.0916,60.0916,7810.0
2022-04-13 15:10:00,64.76,64.79,64.75,64.78,5741.0,60.0916,60.1194,60.0823,60.1101,5741.0
2022-04-13 15:15:00,64.78,64.84,64.78,64.83,11228.0,60.1101,60.1658,60.1101,60.1565,11228.0
2022-04-13 15:20:00,64.82,64.85,64.81,64.84,7174.0,60.1472,60.1751,60.138,60.1658,7174.0
2022-04-13 15:25:00,64.84,64.88,64.82,64.85,8012.0,60.1658,60.2029,60.1472,60.1751,8012.0
2022-04-13 15:30:00,64.87,64.91,64.83,64.9,12470.0,60.1936,60.2308,60.1565,60.2215,12470.0
2022-04-13 15:35:00,64.9,64.95,64.84,64.95,19114.0,60.2215,60.2679,60.1658,60.2679,19114.0
2022-04-13 15:40:00,64.94,64.97,64.91,64.96,9807.0,60.2586,60.2864,60.2308,60.2772,9807.0
2022-04-13 15:45:00,64.97,65.01,64.96,65.01,19273.0,60.2864,60.3236,60.2772,60.3236,19273.0
2022-04-13 15:50:00,65.01,65.04,64.9,64.93,51110.0,60.3236,60.3514,60.2215,60.2493,51110.0
2022-04-13 15:55:00,64.92,65.0,64.87,64.99,134148.0,60.24,60.3143,60.1936,60.305,134148.0
2022-04-14 09:30:00,64.97,65.37,64.57,65.25,121519.0,60.2864,60.6576,59.9153,60.5462,121519.0
2022-04-14 09:35:00,65.3,65.58,65.28,65.48,11366.0,60.5926,60.8525,60.5741,60.7597,11366.0
2022-04-14 09:40:00,65.44,65.54,65.31,65.41,8655.0,60.7226,60.8153,60.6019,60.6947,8655.0
2022-04-14 09:45:00,65.39,65.39,65.09,65.19,19676.0,60.6762,60.6762,60.3978,60.4906,19676.0
2022-04-14 09:50:00,65.11,65.17,65.01,65.1,8221.0,60.4163,60.472,60.3236,60.4071,8221.0
2022-04-14 09:55:00,65.08,65.17,65.08,65.16,6589.0,60.3885,60.472,60.3885,60.4627,6589.0
2022-04-14 10:00:00,65.15,65.33,65.14,65.32,14303.0,60.4535,60.6205,60.4442,60.6112,14303.0
2022-04-14 10:05:00,65.33,65.34,65.0,65.08,25633.0,60.6205,60.6298,60.3143,60.3885,25633.0
2022-04-14 10:10:00,65.06,65.07,64.93,64.96,15000.0,60.3699,60.3792,60.2493,60.2772,15000.0
2022-04-14 10:15:00,64.95,65.05,64.9,64.96,28683.0,60.2679,60.3607,60.2215,60.2772,28683.0
2022-04-14 10:20:00,64.96,65.05,64.94,64.99,14154.0,60.2772,60.3607,60.2586,60.305,14154.0
2022-04-14 10:25:00,65.01,65.08,65.0,65.02,7389.0,60.3236,60.3885,60.3143,60.3328,7389.0
2022-04-14 10:30:00,65.03,65.16,65.03,65.16,8641.0,60.3421,60.4627,60.3421,60.4627,8641.0
2022-04-14 10:35:00,65.15,65.21,65.1,65.13,4746.0,60.4535,60.5091,60.4071,60.4349,4746.0
2022-04-14 10:40:00,65.12,65.15,65.08,65.14,5844.0,60.4256,60.4535,60.3885,60.4442,5844.0
2022-04-14 10:45:00,65.13,65.26,65.12,65.24,7108.0,60.4349,60.5555,60.4256,60.537,7108.0
2022-04-14 10:50:00,65.21,65.23,65.11,65.11,6157.0,60.5091,60.5277,60.4163,60.4163,6157.0
2022-04-14 10:55:00,65.12,65.16,65.06,65.1,9348.0,60.4256,60.4627,60.3699,60.4071,9348.0
2022-04-14 11:00:00,65.09,65.2,65.09,65.2,7835.0,60.3978,60.4999,60.3978,60.4999,7835.0
2022-04-14 11:05:00,65.17,65.26,65.15,65.26,5363.0,60.472,60.5555,60.4535,60.5555,5363.0
2022-04-14 11:10:00,65.25,65.25,65.19,65.22,8877.0,60.5462,60.5462,60.4906,60.5184,8877.0
2022-04-14 11:15:00,65.21,65.27,65.18,65.19,5914.0,60.5091,60.5648,60.4813,60.4906,5914.0
2022-04-14 11:20:00,65.2,65.26,65.18,65.26,6842.0,60.4999,60.5555,60.4813,60.5555,6842.0
2022-04-14 11:25:00,65.31,65.34,65.26,65.26,5742.0,60.6019,60.6298,60.5555,60.5555,5742.0
2022-04-14 11:30:00,65.26,65.28,65.2,65.23,7041.0,60.5555,60.5741,60.4999,60.5277,7041.0
2022-04-14 11:35:00,65.22,65.29,65.21,65.22,5536.0,60.5184,60.5834,60.5091,60.5184,5536.0
2022-04-14 11:40:00,65.22,65.22,65.09,65.09,4090.0,60.5184,60.5184,60.3978,60.3978,4090.0
2022-04-14 11:45:00,65.08,65.1,65.04,65.07,2978.0,60.3885,60.4071,60.3514,60.3792,2978.0
2022-04-14 11:50:00,65.05,65.07,65.03,65.05,4404.0,60.3607,60.3792,60.3421,60.3607,4404.0
2022-04-14 11:55:00,65.06,65.14,65.06,65.12,8638.0,60.3699,60.4442,60.3699,60.4256,8638.0
2022-04-14 12:00:00,65.11,65.12,65.06,65.1,7649.0,60.4163,60.4256,60.3699,60.4071,7649.0
2022-04-14 12:05:00,65.09,65.17,65.05,65.13,6231.0,60.3978,60.472,60.3607,60.4349,6231.0
2022-04-14 12:10:00,65.12,65.19,65.12,65.16,3063.0,60.4256,60.4906,60.4256,60.4627,3063.0
2022-04-14 12:15:00,65.18,65.18,65.11,65.14,5815.0,60.4813,60.4813,60.4163,60.4442,5815.0
2022-04-14 12:20:00,65.12,65.14,65.11,65.12,5546.0,60.4256,60.4442,60.4163,60.4256,5546.0
2022-04-14 12:25:00,65.13,65.15,65.11,65.11,6792.0,60.4349,60.4535,60.4163,60.4163,6792.0
2022-04-14 12:30:00,65.13,65.18,65.09,65.14,8122.0,60.4349,60.4813,60.3978,60.4442,8122.0
2022-04-14 12:35:00,65.16,65.23,65.15,65.22,7464.0,60.4627,60.5277,60.4535,60.5184,7464.0
2022-04-14 12:40:00,65.21,65.27,65.19,65.27,8291.0,60.5091,60.5648,60.4906,60.5648,8291.0
2022-04-14 12:45:00,65.26,65.26,65.16,65.24,10784.0,60.5555,60.5555,60.4627,60.537,10784.0
2022-04-14 12:50:00,65.25,65.28,65.24,65.26,8772.0,60.5462,60.5741,60.537,60.5555,8772.0
2022-04-14 12:55:00,65.26,65.35,65.25,65.31,9452.0,60.5555,60.639,60.5462,60.6019,9452.0
2022-04-14 13:00:00,65.34,65.35,65.29,65.32,3515.0,60.6298,60.639,60.5834,60.6112,3515.0
2022-04-14 13:05:00,65.31,65.31,65.24,65.25,3104.0,60.6019,60.6019,60.537,60.5462,3104.0
2022-04-14 13:10:00,65.26,65.28,65.22,65.22,3802.0,60.5555,60.5741,60.5184,60.5184,3802.0
2022-04-14 13:15:00,65.22,65.25,65.21,65.23,6382.0,60.5184,60.5462,60.5091,60.5277,6382.0
2022-04-14 13:20:00,65.22,65.26,65.2,65.21,4498.0,60.5184,60.5555,60.4999,60.5091,4498.0
2022-04-14 13:25:00,65.23,65.26,65.22,65.26,4472.0,60.5277,60.5555,60.5184,60.5555,4472.0
2022-04-14 13:30:00,65.26,65.31,65.24,65.29,4818.0,60.5555,60.6019,60.537,60.5834,4818.0
2022-04-14 13:35:00,65.3,65.32,65.27,65.27,3416.0,60.5926,60.6112,60.5648,60.5648,3416.0
2022-04-14 13:40:00,65.28,65.28,65.23,65.27,6106.0,60.5741,60.5741,60.5277,60.5648,6106.0
2022-04-14 13:45:00,65.27,65.33,65.26,65.31,5237.0,60.5648,60.6205,60.5555,60.6019,5237.0
2022-04-14 13:50:00,65.3,65.33,65.3,65.33,3175.0,60.5926,60.6205,60.5926,60.6205,3175.0
2022-04-14 13:55:00,65.34,65.4,65.33,65.4,4496.0,60.6298,60.6854,60.6205,60.6854,4496.0
2022-04-14 14:00:00,65.41,65.5,65.41,65.48,10089.0,60.6947,60.7782,60.6947,60.7597,10089.0
2022-04-14 14:05:00,65.48,65.49,65.44,65.45,11255.0,60.7597,60.7689,60.7226,60.7318,11255.0
2022-04-14 14:10:00,65.46,65.48,65.4,65.42,5750.0,60.7411,60.7597,60.6854,60.704,5750.0
2022-04-14 14:15:00,65.43,65.45,65.34,65.34,6944.0,60.7133,60.7318,60.6298,60.6298,6944.0
2022-04-14 14:20:00,65.36,65.36,65.29,65.31,5163.0,60.6483,60.6483,60.5834,60.6019,5163.0
2022-04-14 14:25:00,65.31,65.36,65.27,65.36,5401.0,60.6019,60.6483,60.5648,60.6483,5401.0
2022-04-14 14:30:00,65.38,65.39,65.32,65.34,5488.0,60.6669,60.6762,60.6112,60.6298,5488.0
2022-04-14 14:35:00,65.34,65.34,65.29,65.29,3724.0,60.6298,60.6298,60.5834,60.5834,3724.0
2022-04-14 14:40:00,65.3,65.33,65.29,65.33,4518.0,60.5926,60.6205,60.5834,60.6205,4518.0
2022-04-14 14:45:00,65.32,65.34,65.31,65.33,4204.0,60.6112,60.6298,60.6019,60.6205,4204.0
2022-04-14 14:50:00,65.33,65.34,65.26,65.28,6154.0,60.6205,60.6298,60.5555,60.5741,6154.0
2022-04-14 14:55:00,65.29,65.31,65.26,65.26,10597.0,60.5834,60.6019,60.5555,60.5555,10597.0
2022-04-14 15:00:00,65.23,65.31,65.21,65.27,10410.0,60.5277,60.6019,60.5091,60.5648,10410.0
2022-04-14 15:05:00,65.28,65.29,65.2,65.2,10252.0,60.5741,60.5834,60.4999,60.4999,10252.0
2022-04-14 15:10:00,65.19,65.29,65.19,65.28,13501.0,60.4906,60.5834,60.4906,60.5741,13501.0
2022-04-14 15:15:00,65.28,65.36,65.28,65.35,10383.0,60.5741,60.6483,60.5741,60.639,10383.0
2022-04-14 15:20:00,65.35,65.41,65.32,65.38,13604.0,60.639,60.6947,60.6112,60.6669,13604.0
2022-04-14 15:25:00,65.4,65.43,65.35,65.41,18381.0,60.6854,60.7133,60.639,60.6947,18381.0
2022-04-14 15:30:00,65.41,65.41,65.33,65.36,15594.0,60.6947,60.6947,60.6205,60.6483,15594.0
2022-04-14 15:35:00,65.34,65.43,65.34,65.4,24307.0,60.6298,60.7133,60.6298,60.6854,24307.0
2022-04-14 15:40:00,65.4,65.4,65.36,65.4,22069.0,60.6854,60.6854,60.6483,60.6854,22069.0
2022-04-14 15:45:00,65.4,65.42,65.35,65.41,26011.0,60.6854,60.704,60.639,60.6947,26011.0
2022-04-14 15:50:00,65.41,65.43,65.36,65.4,54349.0,60.6947,60.7133,60.6483,60.6854,54349.0
2022-04-14 15:55:00,65.4,65.42,65.29,65.33,158119.0,60.6854,60.704,60.5834,60.6205,158119.0
2022-04-18 09:30:00,65.11,65.67,65.11,65.58,79393.0,60.4163,60.936,60.4163,60.8525,79393.0
2022-04-18 09:35:00,65.56,65.82,65.47,65.62,31294.0,60.8339,61.0752,60.7504,60.8896,31294.0
2022-04-18 09:40:00,65.57,65.68,65.49,65.64,39182.0,60.8432,60.9453,60.7689,60.9081,39182.0
2022-04-18 09:45:00,65.64,65.89,65.54,65.85,11213.0,60.9081,61.1401,60.8153,61.103,11213.0
2022-04-18 09:50:00,65.89,65.89,65.69,65.76,8605.0,61.1401,61.1401,60.9545,61.0195,8605.0
2022-04-18 09:55:00,65.74,65.75,65.47,65.54,7201.0,61.0009,61.0102,60.7504,60.8153,7201.0
2022-04-18 10:00:00,65.52,65.53,65.42,65.48,14827.0,60.7968,60.8061,60.704,60.7597,14827.0
2022-04-18 10:05:00,65.48,65.48,65.26,65.29,10672.0,60.7597,60.7597,60.5555,60.5834,10672.0
2022-04-18 10:10:00,65.31,65.4,65.25,65.39,8817.0,60.6019,60.6854,60.5462,60.6762,8817.0
2022-04-18 10:15:00,65.37,65.44,65.33,65.43,17495.0,60.6576,60.7226,60.6205,60.7133,17495.0
2022-04-18 10:20:00,65.45,65.46,65.33,65.37,16369.0,60.7318,60.7411,60.6205,60.6576,16369.0
2022-04-18 10:25:00,65.39,65.41,65.25,65.36,11519.0,60.6762,60.6947,60.5462,60.6483,11519.0
2022-04-18 10:30:00,65.39,65.55,65.38,65.54,23489.0,60.6762,60.8246,60.6669,60.8153,23489.0
2022-04-18 10:35:00,65.53,65.58,65.49,65.57,9512.0,60.8061,60.8525,60.7689,60.8432,9512.0
2022-04-18 10:40:00,65.59,65.59,65.52,65.52,5478.0,60.8617,60.8617,60.7968,60.7968,5478.0
2022-04-18 10:45:00,65.51,65.54,65.47,65.5,12020.0,60.7875,60.8153,60.7504,60.7782,12020.0
2022-04-18 10:50:00,65.52,65.55,65.45,65.48,7941.0,60.7968,60.8246,60.7318,60.7597,7941.0
2022-04-18 10:55:00,65.48,65.49,65.4,65.41,16801.0,60.7597,60.7689,60.6854,60.6947,16801.0
2022-04-18 11:00:00,65.41,65.48,65.35,65.47,71417.0,60.6947,60.7597,60.639,60.7504,71417.0
2022-04-18 11:05:00,65.48,65.57,65.41,65.57,10256.0,60.7597,60.8432,60.6947,60.8432,10256.0
2022-04-18 11:10:00,65.55,65.55,65.49,65.53,4125.0,60.8246,60.8246,60.7689,60.8061,4125.0
2022-04-18 11:15:00,65.53,65.54,65.45,65.51,11903.0,60.8061,60.8153,60.7318,60.7875,11903.0
2022-04-18 11:20:00,65.49,65.49,65.3,65.35,15918.0,60.7689,60.7689,60.5926,60.639,15918.0
2022-04-18 11:25:00,65.35,65.35,65.25,65.28,7787.0,60.639,60.639,60.5462,60.5741,7787.0
2022-04-18 11:30:00,65.27,65.32,65.22,65.23,7257.0,60.5648,60.6112,60.5184,60.5277,7257.0
2022-04-18 11:35:00,65.22,65.25,65.18,65.19,4827.0,60.5184,60.5462,60.4813,60.4906,4827.0
2022-04-18 11:40:00,65.19,65.22,65.14,65.16,15823.0,60.4906,60.5184,60.4442,60.4627,15823.0
2022-04-18 11:45:00,65.16,65.21,65.12,65.16,7570.0,60.4627,60.5091,60.4256,60.4627,7570.0
2022-04-18 11:50:00,65.14,65.19,65.14,65.14,10854.0,60.4442,60.4906,60.4442,60.4442,10854.0
2022-04-18 11:55:00,65.14,65.17,65.13,65.16,33730.0,60.4442,60.472,60.4349,60.4627,33730.0
2022-04-18 12:00:00,65.16,65.24,65.12,65.14,26510.0,60.4627,60.537,60.4256,60.4442,26510.0
2022-04-18 12:05:00,65.15,65.3,65.13,65.27,28592.0,60.4535,60.5926,60.4349,60.5648,28592.0
2022-04-18 12:10:00,65.3,65.38,65.3,65.33,5380.0,60.5926,60.6669,60.5926,60.6205,5380.0
2022-04-18 12:15:00,65.31,65.31,65.27,65.3,3158.0,60.6019,60.6019,60.5648,60.5926,3158.0
2022-04-18 12:20:00,65.3,65.36,65.3,65.34,4525.0,60.5926,60.6483,60.5926,60.6298,4525.0
2022-04-18 12:25:00,65.34,65.35,65.27,65.32,3883.0,60.6298,60.639,60.5648,60.6112,3883.0
2022-04-18 12:30:00,65.32,65.34,65.24,65.25,7857.0,60.6112,60.6298,60.537,60.5462,7857.0
2022-04-18 12:35:00,65.25,65.29,65.25,65.27,4138.0,60.5462,60.5834,60.5462,60.5648,4138.0
2022-04-18 12:40:00,65.29,65.35,65.25,65.34,6744.0,60.5834,60.639,60.5462,60.6298,6744.0
2022-04-18 12:45:00,65.35,65.4,65.35,65.4,8564.0,60.639,60.6854,60.639,60.6854,8564.0
2022-04-18 12:50:00,65.4,65.45,65.4,65.42,10102.0,60.6854,60.7318,60.6854,60.704,10102.0
2022-04-18 12:55:00,65.43,65.47,65.42,65.45,3548.0,60.7133,60.7504,60.704,60.7318,3548.0
2022-04-18 13:00:00,65.46,65.54,65.46,65.5,10357.0,60.7411,60.8153,60.7411,60.7782,10357.0
2022-04-18 13:05:00,65.5,65.5,65.44,65.45,18056.0,60.7782,60.7782,60.7226,60.7318,18056.0
2022-04-18 13:10:00,65.44,65.49,65.43,65.45,24435.0,60.7226,60.7689,60.7133,60.7318,24435.0
2022-04-18 13:15:00,65.43,65.46,65.36,65.36,9752.0,60.7133,60.7411,60.6483,60.6483,9752.0
2022-04-18 13:20:00,65.37,65.44,65.35,65.41,12619.0,60.6576,60.7226,60.639,60.6947,12619.0
2022-04-18 13:25:00,65.38,65.43,65.35,65.43,9069.0,60.6669,60.7133,60.639,60.7133,9069.0
2022-04-18 13:30:00,65.44,65.57,65.44,65.57,13014.0,60.7226,60.8432,60.7226,60.8432,13014.0
2022-04-18 13:35:00,65.57,65.68,65.57,65.64,19126.0,60.8432,60.9453,60.8432,60.9081,19126.0
2022-04-18 13:40:00,65.66,65.71,65.66,65.68,7091.0,60.9267,60.9731,60.9267,60.9453,7091.0
2022-04-18 13:45:00,65.67,65.69,65.65,65.67,5918.0,60.936,60.9545,60.9174,60.936,5918.0
2022-04-18 13:50:00,65.67,65.67,65.6,65.63,9899.0,60.936,60.936,60.871,60.8989,9899.0
2022-04-18 13:55:00,65.63,65.66,65.56,65.58,36440.0,60.8989,60.9267,60.8339,60.8525,36440.0
2022-04-18 14:00:00,65.6,65.61,65.57,65.59,13287.0,60.871,60.8803,60.8432,60.8617,13287.0
2022-04-18 14:05:00,65.6,65.63,65.57,65.58,15332.0,60.871,60.8989,60.8432,60.8525,15332.0
2022-04-18 14:10:00,65.57,65.59,65.54,65.59,6271.0,60.8432,60.8617,60.8153,60.8617,6271.0
2022-04-18 14:15:00,65.6,65.61,65.47,65.51,7551.0,60.871,60.8803,60.7504,60.7875,7551.0
2022-04-18 14:20:00,65.5,65.57,65.47,65.56,14382.0,60.7782,60.8432,60.7504,60.8339,14382.0
2022-04-18 14:25:00,65.57,65.58,65.5,65.51,7667.0,60.8432,60.8525,60.7782,60.7875,7667.0
2022-04-18 14:30:00,65.51,65.57,65.51,65.57,8936.0,60.7875,60.8432,60.7875,60.8432,8936.0
2022-04-18 14:35:00,65.57,65.61,65.55,65.58,10054.0,60.8432,60.8803,60.8246,60.8525,10054.0
2022-04-18 14:40:00,65.6,65.61,65.57,65.58,6799.0,60.871,60.8803,60.8432,60.8525,6799.0
2022-04-18 14:45:00,65.59,65.63,65.59,65.63,5035.0,60.8617,60.8989,60.8617,60.8989,5035.0
2022-04-18 14:50:00,65.61,65.69,65.61,65.67,3733.0,60.8803,60.9545,60.8803,60.936,3733.0
2022-04-18 14:55:00,65.66,65.67,65.56,65.58,18720.0,60.9267,60.936,60.8339,60.8525,18720.0
2022-04-18 15:00:00,65.57,65.62,65.56,65.59,11646.0,60.8432,60.8896,60.8339,60.8617,11646.0
2022-04-18 15:05:00,65.59,65.6,65.54,65.55,8599.0,60.8617,60.871,60.8153,60.8246,8599.0
2022-04-18 15:10:00,65.56,65.61,65.51,65.52,6679.0,60.8339,60.8803,60.7875,60.7968,6679.0
2022-04-18 15:15:00,65.52,65.56,65.5,65.51,10692.0,60.7968,60.8339,60.7782,60.7875,10692.0
2022-04-18 15:20:00,65.52,65.52,65.44,65.45,9255.0,60.7968,60.7968,60.7226,60.7318,9255.0
2022-04-18 15:25:00,65.46,65.48,65.38,65.4,9917.0,60.7411,60.7597,60.6669,60.6854,9917.0
2022-04-18 15:30:00,65.4,65.41,65.36,65.38,18250.0,60.6854,60.6947,60.6483,60.6669,18250.0
2022-04-18 15:35:00,65.38,65.4,65.33,65.36,19026.0,60.6669,60.6854,60.6205,60.6483,19026.0
2022-04-18 15:40:00,65.36,65.41,65.32,65.37,17208.0,60.6483,60.6947,60.6112,60.6576,17208.0
2022-04-18 15:45:00,65.37,65.38,65.3,65.35,31876.0,60.6576,60.6669,60.5926,60.639,31876.0
2022-04-18 15:50:00,65.34,65.42,65.29,65.4,43497.0,60.6298,60.704,60.5834,60.6854,43497.0
2022-04-18 15:55:00,65.41,65.54,65.39,65.54,120949.0,60.6947,60.8153,60.6762,60.8153,120949.0
2022-04-19 09:30:00,65.64,65.96,65.36,65.44,59526.0,60.9081,61.2051,60.6483,60.7226,59526.0
2022-04-19 09:35:00,65.46,65.53,65.29,65.43,14572.0,60.7411,60.8061,60.5834,60.7133,14572.0
2022-04-19 09:40:00,65.47,65.59,65.46,65.54,31664.0,60.7504,60.8617,60.7411,60.8153,31664.0
2022-04-19 09:45:00,65.54,65.65,65.41,65.59,48499.0,60.8153,60.9174,60.6947,60.8617,48499.0
2022-04-19 09:50:00,65.62,65.66,65.56,65.6,12093.0,60.8896,60.9267,60.8339,60.871,12093.0
2022-04-19 09:55:00,65.59,65.76,65.56,65.72,11399.0,60.8617,61.0195,60.8339,60.9824,11399.0
2022-04-19 10:00:00,65.68,65.76,65.65,65.75,18670.0,60.9453,61.0195,60.9174,61.0102,18670.0
2022-04-19 10:05:00,65.77,65.85,65.66,65.8,46620.0,61.0288,61.103,60.9267,61.0566,46620.0
2022-04-19 10:10:00,65.82,65.83,65.68,65.69,11126.0,61.0752,61.0844,60.9453,60.9545,11126.0
2022-04-19 10:15:00,65.67,65.67,65.49,65.49,11463.0,60.936,60.936,60.7689,60.7689,11463.0
2022-04-19 10:20:00,65.46,65.55,65.45,65.53,6207.0,60.7411,60.8246,60.7318,60.8061,6207.0
2022-04-19 10:25:00,65.53,65.65,65.53,65.65,10417.0,60.8061,60.9174,60.8061,60.9174,10417.0
2022-04-19 10:30:00,65.65,65.68,65.62,65.66,3568.0,60.9174,60.9453,60.8896,60.9267,3568.0
2022-04-19 10:35:00,65.64,65.64,65.52,65.52,7761.0,60.9081,60.9081,60.7968,60.7968,7761.0
2022-04-19 10:40:00,65.51,65.55,65.49,65.49,7846.0,60.7875,60.8246,60.7689,60.7689,7846.0
2022-04-19 10:45:00,65.48,65.59,65.46,65.56,7913.0,60.7597,60.8617,60.7411,60.8339,7913.0
2022-04-19 10:50:00,65.56,65.56,65.47,65.47,10037.0,60.8339,60.8339,60.7504,60.7504,10037.0
2022-04-19 10:55:00,65.46,65.54,65.45,65.49,6826.0,60.7411,60.8153,60.7318,60.7689,6826.0
2022-04-19 11:00:00,65.47,65.47,65.32,65.41,49947.0,60.7504,60.7504,60.6112,60.6947,49947.0
2022-04-19 11:05:00,65.43,65.43,65.37,65.41,6638.0,60.7133,60.7133,60.6576,60.6947,6638.0
2022-04-19 11:10:00,65.41,65.41,65.3,65.3,10212.0,60.6947,60.6947,60.5926,60.5926,10212.0
2022-04-19 11:15:00,65.29,65.44,65.29,65.41,9143.0,60.5834,60.7226,60.5834,60.6947,9143.0
2022-04-19 11:20:00,65.4,65.4,65.33,65.36,5789.0,60.6854,60.6854,60.6205,60.6483,5789.0
2022-04-19 11:25:00,65.34,65.37,65.28,65.31,10342.0,60.6298,60.6576,60.5741,60.6019,10342.0
2022-04-19 11:30:00,65.29,65.33,65.24,65.28,9138.0,60.5834,60.6205,60.537,60.5741,9138.0
2022-04-19 11:35:00,65.29,65.29,65.22,65.24,6212.0,60.5834,60.5834,60.5184,60.537,6212.0
2022-04-19 11:40:00,65.23,65.31,65.23,65.3,8762.0,60.5277,60.6019,60.5277,60.5926,8762.0
2022-04-19 11:45:00,65.31,65.32,65.24,65.25,7157.0,60.6019,60.6112,60.537,60.5462,7157.0
2022-04-19 11:50:00,65.25,65.32,65.22,65.29,6498.0,60.5462,60.6112,60.5184,60.5834,6498.0
2022-04-19 11:55:00,65.28,65.28,65.21,65.22,9050.0,60.5741,60.5741,60.5091,60.5184,9050.0
2022-04-19 12:00:00,65.21,65.23,65.14,65.16,11376.0,60.5091,60.5277,60.4442,60.4627,11376.0
2022-04-19 12:05:00,65.16,65.16,65.08,65.11,48095.0,60.4627,60.4627,60.3885,60.4163,48095.0
2022-04-19 12:10:00,65.12,65.14,65.05,65.05,11899.0,60.4256,60.4442,60.3607,60.3607,11899.0
2022-04-19 12:15:00,65.05,65.08,65.02,65.04,6840.0,60.3607,60.3885,60.3328,60.3514,6840.0
2022-04-19 12:20:00,65.02,65.13,65.02,65.1,9875.0,60.3328,60.4349,60.3328,60.4071,9875.0
2022-04-19 12:25:00,65.11,65.13,65.05,65.07,9798.0,60.4163,60.4349,60.3607,60.3792,9798.0
2022-04-19 12:30:00,65.07,65.09,65.03,65.09,6961.0,60.3792,60.3978,60.3421,60.3978,6961.0
2022-04-19 12:35:00,65.08,65.11,65.03,65.03,4781.0,60.3885,60.4163,60.3421,60.3421,4781.0
2022-04-19 12:40:00,65.03,65.03,64.96,64.96,15439.0,60.3421,60.3421,60.2772,60.2772,15439.0
2022-04-19 12:45:00,64.95,65.0,64.94,64.99,10653.0,60.2679,60.3143,60.2586,60.305,10653.0
2022-04-19 12:50:00,65.0,65.01,64.97,64.98,11172.0,60.3143,60.3236,60.2864,60.2957,11172.0
2022-04-19 12:55:00,64.98,65.02,64.97,64.98,8661.0,60.2957,60.3328,60.2864,60.2957,8661.0
2022-04-19 13:00:00,64.98,64.99,64.93,64.94,8807.0,60.2957,60.305,60.2493,60.2586,8807.0
2022-04-19 13:05:00,64.94,64.97,64.91,64.95,16301.0,60.2586,60.2864,60.2308,60.2679,16301.0
2022-04-19 13:10:00,64.95,64.96,64.92,64.93,11096.0,60.2679,60.2772,60.24,60.2493,11096.0
2022-04-19 13:15:00,64.92,65.01,64.91,64.93,23116.0,60.24,60.3236,60.2308,60.2493,23116.0
2022-04-19 13:20:00,64.94,64.98,64.93,64.95,10621.0,60.2586,60.2957,60.2493,60.2679,10621.0
2022-04-19 13:25:00,64.95,64.97,64.86,64.87,10301.0,60.2679,60.2864,60.1844,60.1936,10301.0
2022-04-19 13:30:00,64.87,64.96,64.87,64.92,13358.0,60.1936,60.2772,60.1936,60.24,13358.0
2022-04-19 13:35:00,64.92,64.96,64.9,64.95,20521.0,60.24,60.2772,60.2215,60.2679,20521.0
2022-04-19 13:40:00,64.95,64.99,64.94,64.96,12483.0,60.2679,60.305,60.2586,60.2772,12483.0
2022-04-19 13:45:00,64.96,65.01,64.92,65.01,7888.0,60.2772,60.3236,60.24,60.3236,7888.0
2022-04-19 13:50:00,65.0,65.04,65.0,65.02,16431.0,60.3143,60.3514,60.3143,60.3328,16431.0
2022-04-19 13:55:00,65.04,65.04,65.0,65.03,14852.0,60.3514,60.3514,60.3143,60.3421,14852.0
2022-04-19 14:00:00,65.03,65.13,65.02,65.1,47907.0,60.3421,60.4349,60.3328,60.4071,47907.0
2022-04-19 14:05:00,65.11,65.13,65.08,65.1,14669.0,60.4163,60.4349,60.3885,60.4071,14669.0
2022-04-19 14:10:00,65.1,65.1,65.0,65.06,8069.0,60.4071,60.4071,60.3143,60.3699,8069.0
2022-04-19 14:15:00,65.06,65.19,65.05,65.17,23773.0,60.3699,60.4906,60.3607,60.472,23773.0
2022-04-19 14:20:00,65.18,65.23,65.13,65.23,11321.0,60.4813,60.5277,60.4349,60.5277,11321.0
2022-04-19 14:25:00,65.23,65.23,65.16,65.2,10047.0,60.5277,60.5277,60.4627,60.4999,10047.0
2022-04-19 14:30:00,65.2,65.24,65.19,65.2,11684.0,60.4999,60.537,60.4906,60.4999,11684.0
2022-04-19 14:35:00,65.21,65.24,65.19,65.23,11117.0,60.5091,60.537,60.4906,60.5277,11117.0
2022-04-19 14:40:00,65.23,65.27,65.23,65.27,7294.0,60.5277,60.5648,60.5277,60.5648,7294.0
2022-04-19 14:45:00,65.27,65.31,65.27,65.3,7321.0,60.5648,60.6019,60.5648,60.5926,7321.0
2022-04-19 14:50:00,65.3,65.32,65.28,65.29,5548.0,60.5926,60.6112,60.5741,60.5834,5548.0
2022-04-19 14:55:00,65.3,65.36,65.29,65.35,7555.0,60.5926,60.6483,60.5834,60.639,7555.0
2022-04-19 15:00:00,65.35,65.38,65.34,65.34,7429.0,60.639,60.6669,60.6298,60.6298,7429.0
2022-04-19 15:05:00,65.34,65.37,65.32,65.37,11684.0,60.6298,60.6576,60.6112,60.6576,11684.0
2022-04-19 15:10:00,65.37,65.44,65.35,65.41,20188.0,60.6576,60.7226,60.639,60.6947,20188.0
2022-04-19 15:15:00,65.41,65.48,65.4,65.44,62376.0,60.6947,60.7597,60.6854,60.7226,62376.0
2022-04-19 15:20:00,65.44,65.46,65.41,65.44,15095.0,60.7226,60.7411,60.6947,60.7226,15095.0
2022-04-19 15:25:00,65.44,65.45,65.41,65.43,35780.0,60.7226,60.7318,60.6947,60.7133,35780.0
2022-04-19 15:30:00,65.43,65.59,65.41,65.54,24536.0,60.7133,60.8617,60.6947,60.8153,24536.0
2022-04-19 15:35:00,65.53,65.59,65.52,65.57,26252.0,60.8061,60.8617,60.7968,60.8432,26252.0
2022-04-19 15:40:00,65.57,65.57,65.49,65.51,34932.0,60.8432,60.8432,60.7689,60.7875,34932.0
2022-04-19 15:45:00,65.51,65.52,65.41,65.42,42493.0,60.7875,60.7968,60.6947,60.704,42493.0
2022-04-19 15:50:00,65.42,65.57,65.41,65.41,83392.0,60.704,60.8432,60.6947,60.6947,83392.0
2022-04-19 15:55:00,65.42,65.54,65.33,65.49,155855.0,60.704,60.8153,60.6205,60.7689,155855.0
2022-04-20 09:30:00,65.6,65.97,65.16,65.9,83984.0,60.871,61.2143,60.4627,61.1494,83984.0
2022-04-20 09:35:00,65.9,66.03,65.75,66.02,69882.0,61.1494,61.27,61.0102,61.2607,69882.0
2022-04-20 09:40:00,66.02,66.12,65.87,65.9,38150.0,61.2607,61.3535,61.1216,61.1494,38150.0
2022-04-20 09:45:00,65.88,65.88,65.64,65.66,23539.0,61.1308,61.1308,60.9081,60.9267,23539.0
2022-04-20 09:50:00,65.65,65.78,65.61,65.67,16442.0,60.9174,61.038,60.8803,60.936,16442.0
2022-04-20 09:55:00,65.7,65.81,65.68,65.8,22913.0,60.9638,61.0659,60.9453,61.0566,22913.0
2022-04-20 10:00:00,65.79,65.83,65.72,65.8,20269.0,61.0473,61.0844,60.9824,61.0566,20269.0
2022-04-20 10:05:00,65.81,65.84,65.69,65.73,15673.0,61.0659,61.0937,60.9545,60.9916,15673.0
2022-04-20 10:10:00,65.73,65.78,65.61,65.73,20988.0,60.9916,61.038,60.8803,60.9916,20988.0
2022-04-20 10:15:00,65.74,65.81,65.71,65.81,18978.0,61.0009,61.0659,60.9731,61.0659,18978.0
2022-04-20 10:20:00,65.81,65.89,65.77,65.88,29501.0,61.0659,61.1401,61.0288,61.1308,29501.0
2022-04-20 10:25:00,65.89,65.94,65.81,65.92,16340.0,61.1401,61.1865,61.0659,61.168,16340.0
2022-04-20 10:30:00,65.94,66.11,65.9,66.08,218196.0,61.1865,61.3443,61.1494,61.3164,218196.0
2022-04-20 10:35:00,66.09,66.2,66.01,66.2,316949.0,61.3257,61.4278,61.2515,61.4278,316949.0
2022-04-20 10:40:00,66.2,66.43,66.16,66.37,103199.0,61.4278,61.6412,61.3906,61.5855,103199.0
2022-04-20 10:45:00,66.38,66.41,66.33,66.35,47070.0,61.5948,61.6226,61.5484,61.567,47070.0
2022-04-20 10:50:00,66.34,66.43,66.33,66.37,55916.0,61.5577,61.6412,61.5484,61.5855,55916.0
2022-04-20 10:55:00,66.37,66.48,66.36,66.44,28499.0,61.5855,61.6876,61.5762,61.6505,28499.0
2022-04-20 11:00:00,66.44,66.44,66.29,66.34,26361.0,61.6505,61.6505,61.5113,61.5577,26361.0
2022-04-20 11:05:00,66.35,66.48,66.35,66.45,22817.0,61.567,61.6876,61.567,61.6597,22817.0
2022-04-20 11:10:00,66.43,66.59,66.43,66.53,59609.0,61.6412,61.7897,61.6412,61.734,59609.0
2022-04-20 11:15:00,66.54,66.54,66.44,66.51,14092.0,61.7433,61.7433,61.6505,61.7154,14092.0
2022-04-20 11:20:00,66.51,66.51,66.39,66.39,16567.0,61.7154,61.7154,61.6041,61.6041,16567.0
2022-04-20 11:25:00,66.39,66.46,66.33,66.45,27256.0,61.6041,61.669,61.5484,61.6597,27256.0
2022-04-20 11:30:00,66.47,66.52,66.46,66.5,20471.0,61.6783,61.7247,61.669,61.7061,20471.0
2022-04-20 11:35:00,66.49,66.62,66.47,66.62,31479.0,61.6969,61.8175,61.6783,61.8175,31479.0
2022-04-20 11:40:00,66.63,66.65,66.57,66.64,16437.0,61.8268,61.8453,61.7711,61.836,16437.0
2022-04-20 11:45:00,66.64,66.66,66.6,66.61,12888.0,61.836,61.8546,61.7989,61.8082,12888.0
2022-04-20 11:50:00,66.63,66.63,66.55,66.6,19931.0,61.8268,61.8268,61.7525,61.7989,19931.0
2022-04-20 11:55:00,66.61,66.71,66.61,66.7,10850.0,61.8082,61.901,61.8082,61.8917,10850.0
2022-04-20 12:00:00,66.71,66.71,66.65,66.69,14007.0,61.901,61.901,61.8453,61.8824,14007.0
2022-04-20 12:05:00,66.68,66.69,66.62,66.67,12305.0,61.8732,61.8824,61.8175,61.8639,12305.0
2022-04-20 12:10:00,66.66,66.66,66.52,66.59,14264.0,61.8546,61.8546,61.7247,61.7897,14264.0
2022-04-20 12:15:00,66.6,66.66,66.59,66.64,6104.0,61.7989,61.8546,61.7897,61.836,6104.0
2022-04-20 12:20:00,66.64,66.71,66.63,66.71,8133.0,61.836,61.901,61.8268,61.901,8133.0
2022-04-20 12:25:00,66.71,66.71,66.62,66.62,13156.0,61.901,61.901,61.8175,61.8175,13156.0
2022-04-20 12:30:00,66.63,66.71,66.63,66.69,7993.0,61.8268,61.901,61.8268,61.8824,7993.0
2022-04-20 12:35:00,66.69,66.76,66.68,66.73,7941.0,61.8824,61.9474,61.8732,61.9196,7941.0
2022-04-20 12:40:00,66.73,66.74,66.67,66.73,7124.0,61.9196,61.9288,61.8639,61.9196,7124.0
2022-04-20 12:45:00,66.73,66.76,66.69,66.72,10360.0,61.9196,61.9474,61.8824,61.9103,10360.0
2022-04-20 12:50:00,66.74,66.8,66.73,66.77,9165.0,61.9288,61.9845,61.9196,61.9567,9165.0
2022-04-20 12:55:00,66.77,66.78,66.71,66.72,14115.0,61.9567,61.966,61.901,61.9103,14115.0
2022-04-20 13:00:00,66.71,66.75,66.7,66.73,12357.0,61.901,61.9381,61.8917,61.9196,12357.0
2022-04-20 13:05:00,66.75,66.76,66.68,66.68,8763.0,61.9381,61.9474,61.8732,61.8732,8763.0
2022-04-20 13:10:00,66.67,66.67,66.62,66.67,9351.0,61.8639,61.8639,61.8175,61.8639,9351.0
2022-04-20 13:15:00,66.66,66.69,66.56,66.56,7511.0,61.8546,61.8824,61.7618,61.7618,7511.0
2022-04-20 13:20:00,66.54,66.59,66.54,66.59,6457.0,61.7433,61.7897,61.7433,61.7897,6457.0
2022-04-20 13:25:00,66.59,66.61,66.56,66.59,12474.0,61.7897,61.8082,61.7618,61.7897,12474.0
2022-04-20 13:30:00,66.58,66.6,66.56,66.59,10675.0,61.7804,61.7989,61.7618,61.7897,10675.0
2022-04-20 13:35:00,66.59,66.69,66.58,66.67,20575.0,61.7897,61.8824,61.7804,61.8639,20575.0
2022-04-20 13:40:00,66.67,66.75,66.67,66.75,7391.0,61.8639,61.9381,61.8639,61.9381,7391.0
2022-04-20 13:45:00,66.74,66.77,66.73,66.73,11382.0,61.9288,61.9567,61.9196,61.9196,11382.0
2022-04-20 13:50:00,66.74,66.78,66.72,66.73,6730.0,61.9288,61.966,61.9103,61.9196,6730.0
2022-04-20 13:55:00,66.73,66.8,66.7,66.78,8618.0,61.9196,61.9845,61.8917,61.966,8618.0
2022-04-20 14:00:00,66.78,66.83,66.76,66.81,12450.0,61.966,62.0124,61.9474,61.9938,12450.0
2022-04-20 14:05:00,66.81,66.84,66.79,66.84,20410.0,61.9938,62.0216,61.9752,62.0216,20410.0
2022-04-20 14:10:00,66.83,66.9,66.81,66.81,18669.0,62.0124,62.0773,61.9938,61.9938,18669.0
2022-04-20 14:15:00,66.82,66.83,66.72,66.72,6831.0,62.0031,62.0124,61.9103,61.9103,6831.0
2022-04-20 14:20:00,66.72,66.75,66.69,66.69,18332.0,61.9103,61.9381,61.8824,61.8824,18332.0
2022-04-20 14:25:00,66.67,66.72,66.66,66.66,7234.0,61.8639,61.9103,61.8546,61.8546,7234.0
2022-04-20 14:30:00,66.65,66.65,66.61,66.61,6519.0,61.8453,61.8453,61.8082,61.8082,6519.0
2022-04-20 14:35:00,66.63,66.66,66.58,66.59,8934.0,61.8268,61.8546,61.7804,61.7897,8934.0
2022-04-20 14:40:00,66.58,66.6,66.53,66.58,9203.0,61.7804,61.7989,61.734,61.7804,9203.0
2022-04-20 14:45:00,66.55,66.6,66.55,66.57,5204.0,61.7525,61.7989,61.7525,61.7711,5204.0
2022-04-20 14:50:00,66.56,66.56,66.44,66.46,12099.0,61.7618,61.7618,61.6505,61.669,12099.0
2022-04-20 14:55:00,66.44,66.45,66.4,66.42,12807.0,61.6505,61.6597,61.6133,61.6319,12807.0
2022-04-20 15:00:00,66.41,66.48,66.4,66.45,18707.0,61.6226,61.6876,61.6133,61.6597,18707.0
2022-04-20 15:05:00,66.45,66.47,66.4,66.46,23053.0,61.6597,61.6783,61.6133,61.669,23053.0
2022-04-20 15:10:00,66.45,66.6,66.45,66.58,11530.0,61.6597,61.7989,61.6597,61.7804,11530.0
2022-04-20 15:15:00,66.58,66.63,66.55,66.6,12564.0,61.7804,61.8268,61.7525,61.7989,12564.0
2022-04-20 15:20:00,66.61,66.69,66.6,66.67,10249.0,61.8082,61.8824,61.7989,61.8639,10249.0
2022-04-20 15:25:00,66.68,66.77,66.68,66.72,15931.0,61.8732,61.9567,61.8732,61.9103,15931.0
2022-04-20 15:30:00,66.7,66.71,66.58,66.59,26303.0,61.8917,61.901,61.7804,61.7897,26303.0
2022-04-20 15:35:00,66.59,66.65,66.57,66.59,28608.0,61.7897,61.8453,61.7711,61.7897,28608.0
2022-04-20 15:40:00,66.59,66.62,66.53,66.59,29589.0,61.7897,61.8175,61.734,61.7897,29589.0
2022-04-20 15:45:00,66.59,66.68,66.56,66.65,39310.0,61.7897,61.8732,61.7618,61.8453,39310.0
2022-04-20 15:50:00,66.65,66.72,66.59,66.62,48375.0,61.8453,61.9103,61.7897,61.8175,48375.0
2022-04-20 15:55:00,66.61,66.66,66.56,66.61,127361.0,61.8082,61.8546,61.7618,61.8082,127361.0
2022-04-21 09:30:00,67.0,67.2,66.7,67.03,42336.0,62.1701,62.3557,61.8917,62.1979,42336.0
2022-04-21 09:35:00,67.09,67.11,66.72,66.73,14517.0,62.2536,62.2722,61.9103,61.9196,14517.0
2022-04-21 09:40:00,66.7,66.74,66.48,66.65,17208.0,61.8917,61.9288,61.6876,61.8453,17208.0
2022-04-21 09:45:00,66.71,66.82,66.64,66.8,7608.0,61.901,62.0031,61.836,61.9845,7608.0
2022-04-21 09:50:00,66.8,66.85,66.66,66.71,28332.0,61.9845,62.0309,61.8546,61.901,28332.0
2022-04-21 09:55:00,66.74,66.95,66.73,66.89,9753.0,61.9288,62.1237,61.9196,62.068,9753.0
2022-04-21 10:00:00,66.9,66.9,66.65,66.77,12569.0,62.0773,62.0773,61.8453,61.9567,12569.0
2022-04-21 10:05:00,66.77,66.81,66.63,66.66,15038.0,61.9567,61.9938,61.8268,61.8546,15038.0
2022-04-21 10:10:00,66.65,66.8,66.64,66.77,9645.0,61.8453,61.9845,61.836,61.9567,9645.0
2022-04-21 10:15:00,66.75,66.8,66.73,66.73,10418.0,61.9381,61.9845,61.9196,61.9196,10418.0
2022-04-21 10:20:00,66.73,66.87,66.72,66.79,43289.0,61.9196,62.0495,61.9103,61.9752,43289.0
2022-04-21 10:25:00,66.78,66.8,66.69,66.75,25038.0,61.966,61.9845,61.8824,61.9381,25038.0
2022-04-21 10:30:00,66.76,66.77,66.68,66.71,10184.0,61.9474,61.9567,61.8732,61.901,10184.0
2022-04-21 10:35:00,66.7,66.82,66.69,66.8,14221.0,61.8917,62.0031,61.8824,61.9845,14221.0
2022-04-21 10:40:00,66.8,66.91,66.79,66.9,19663.0,61.9845,62.0866,61.9752,62.0773,19663.0
2022-04-21 10:45:00,66.9,66.93,66.84,66.92,12921.0,62.0773,62.1051,62.0216,62.0959,12921.0
2022-04-21 10:50:00,66.93,66.98,66.86,66.96,9019.0,62.1051,62.1515,62.0402,62.133,9019.0
2022-04-21 10:55:00,66.96,66.99,66.91,66.97,7596.0,62.133,62.1608,62.0866,62.1423,7596.0
2022-04-21 11:00:00,66.96,67.02,66.92,66.93,9168.0,62.133,62.1887,62.0959,62.1051,9168.0
2022-04-21 11:05:00,66.93,66.93,66.83,66.83,8311.0,62.1051,62.1051,62.0124,62.0124,8311.0
2022-04-21 11:10:00,66.85,66.9,66.79,66.84,13337.0,62.0309,62.0773,61.9752,62.0216,13337.0
2022-04-21 11:15:00,66.81,66.81,66.66,66.69,9309.0,61.9938,61.9938,61.8546,61.8824,9309.0
2022-04-21 11:20:00,66.69,66.7,66.62,66.67,8200.0,61.8824,61.8917,61.8175,61.8639,8200.0
2022-04-21 11:25:00,66.69,66.71,66.59,66.71,17636.0,61.8824,61.901,61.7897,61.901,17636.0
2022-04-21 11:30:00,66.69,66.78,66.67,66.77,10459.0,61.8824,61.966,61.8639,61.9567,10459.0
2022-04-21 11:35:00,66.78,66.88,66.77,66.88,7243.0,61.966,62.0587,61.9567,62.0587,7243.0
2022-04-21 11:40:00,66.87,66.89,66.76,66.82,9637.0,62.0495,62.068,61.9474,62.0031,9637.0
2022-04-21 11:45:00,66.83,66.87,66.77,66.84,10121.0,62.0124,62.0495,61.9567,62.0216,10121.0
2022-04-21 11:50:00,66.83,66.88,66.8,66.8,8448.0,62.0124,62.0587,61.9845,61.9845,8448.0
2022-04-21 11:55:00,66.83,66.85,66.8,66.8,8566.0,62.0124,62.0309,61.9845,61.9845,8566.0
2022-04-21 12:00:00,66.8,66.81,66.66,66.66,7876.0,61.9845,61.9938,61.8546,61.8546,7876.0
2022-04-21 12:05:00,66.65,66.7,66.55,66.55,15504.0,61.8453,61.8917,61.7525,61.7525,15504.0
2022-04-21 12:10:00,66.55,66.55,66.49,66.53,24162.0,61.7525,61.7525,61.6969,61.734,24162.0
2022-04-21 12:15:00,66.53,66.58,66.52,66.57,15139.0,61.734,61.7804,61.7247,61.7711,15139.0
2022-04-21 12:20:00,66.56,66.61,66.5,66.5,7569.0,61.7618,61.8082,61.7061,61.7061,7569.0
2022-04-21 12:25:00,66.5,66.58,66.39,66.42,20250.0,61.7061,61.7804,61.6041,61.6319,20250.0
2022-04-21 12:30:00,66.43,66.49,66.37,66.42,13850.0,61.6412,61.6969,61.5855,61.6319,13850.0
2022-04-21 12:35:00,66.43,66.46,66.28,66.28,20841.0,61.6412,61.669,61.502,61.502,20841.0
2022-04-21 12:40:00,66.31,66.4,66.3,66.38,31943.0,61.5298,61.6133,61.5206,61.5948,31943.0
2022-04-21 12:45:00,66.38,66.43,66.33,66.35,20194.0,61.5948,61.6412,61.5484,61.567,20194.0
2022-04-21 12:50:00,66.35,66.37,66.25,66.31,33489.0,61.567,61.5855,61.4742,61.5298,33489.0
2022-04-21 12:55:00,66.29,66.31,66.21,66.21,73391.0,61.5113,61.5298,61.437,61.437,73391.0
2022-04-21 13:00:00,66.22,66.25,66.1,66.12,23399.0,61.4463,61.4742,61.335,61.3535,23399.0
2022-04-21 13:05:00,66.13,66.21,66.12,66.21,9882.0,61.3628,61.437,61.3535,61.437,9882.0
2022-04-21 13:10:00,66.18,66.2,66.12,66.12,22117.0,61.4092,61.4278,61.3535,61.3535,22117.0
2022-04-21 13:15:00,66.13,66.18,66.04,66.09,21393.0,61.3628,61.4092,61.2793,61.3257,21393.0
2022-04-21 13:20:00,66.08,66.25,66.06,66.21,20369.0,61.3164,61.4742,61.2979,61.437,20369.0
2022-04-21 13:25:00,66.2,66.2,66.11,66.2,16840.0,61.4278,61.4278,61.3443,61.4278,16840.0
2022-04-21 13:30:00,66.23,66.3,66.22,66.25,12270.0,61.4556,61.5206,61.4463,61.4742,12270.0
2022-04-21 13:35:00,66.21,66.26,66.12,66.12,10708.0,61.437,61.4834,61.3535,61.3535,10708.0
2022-04-21 13:40:00,66.14,66.19,66.08,66.15,7024.0,61.3721,61.4185,61.3164,61.3814,7024.0
2022-04-21 13:45:00,66.16,66.32,66.16,66.28,8765.0,61.3906,61.5391,61.3906,61.502,8765.0
2022-04-21 13:50:00,66.3,66.3,66.16,66.16,16559.0,61.5206,61.5206,61.3906,61.3906,16559.0
2022-04-21 13:55:00,66.18,66.19,66.05,66.08,10855.0,61.4092,61.4185,61.2886,61.3164,10855.0
2022-04-21 14:00:00,66.07,66.07,65.91,65.93,42041.0,61.3071,61.3071,61.1587,61.1772,42041.0
2022-04-21 14:05:00,65.92,66.03,65.92,66.03,13968.0,61.168,61.27,61.168,61.27,13968.0
2022-04-21 14:10:00,66.02,66.04,65.98,66.03,10135.0,61.2607,61.2793,61.2236,61.27,10135.0
2022-04-21 14:15:00,66.02,66.02,65.94,65.97,13099.0,61.2607,61.2607,61.1865,61.2143,13099.0
2022-04-21 14:20:00,65.97,66.05,65.94,65.98,15324.0,61.2143,61.2886,61.1865,61.2236,15324.0
2022-04-21 14:25:00,65.99,66.01,65.95,65.97,12058.0,61.2329,61.2515,61.1958,61.2143,12058.0
2022-04-21 14:30:00,65.96,66.04,65.93,66.01,10255.0,61.2051,61.2793,61.1772,61.2515,10255.0
2022-04-21 14:35:00,66.02,66.09,65.96,65.97,16847.0,61.2607,61.3257,61.2051,61.2143,16847.0
2022-04-21 14:40:00,65.97,65.97,65.79,65.79,28532.0,61.2143,61.2143,61.0473,61.0473,28532.0
2022-04-21 14:45:00,65.8,65.8,65.62,65.63,20996.0,61.0566,61.0566,60.8896,60.8989,20996.0
2022-04-21 14:50:00,65.63,65.65,65.57,65.65,26229.0,60.8989,60.9174,60.8432,60.9174,26229.0
2022-04-21 14:55:00,65.63,65.7,65.63,65.67,14017.0,60.8989,60.9638,60.8989,60.936,14017.0
2022-04-21 15:00:00,65.68,65.7,65.58,65.59,13311.0,60.9453,60.9638,60.8525,60.8617,13311.0
2022-04-21 15:05:00,65.59,65.59,65.46,65.46,11574.0,60.8617,60.8617,60.7411,60.7411,11574.0
2022-04-21 15:10:00,65.47,65.56,65.44,65.56,13935.0,60.7504,60.8339,60.7226,60.8339,13935.0
2022-04-21 15:15:00,65.56,65.64,65.52,65.64,18924.0,60.8339,60.9081,60.7968,60.9081,18924.0
2022-04-21 15:20:00,65.63,65.65,65.54,65.6,9936.0,60.8989,60.9174,60.8153,60.871,9936.0
2022-04-21 15:25:00,65.61,65.72,65.52,65.71,15009.0,60.8803,60.9824,60.7968,60.9731,15009.0
2022-04-21 15:30:00,65.7,65.73,65.56,65.56,16764.0,60.9638,60.9916,60.8339,60.8339,16764.0
2022-04-21 15:35:00,65.54,65.54,65.44,65.51,33145.0,60.8153,60.8153,60.7226,60.7875,33145.0
2022-04-21 15:40:00,65.53,65.66,65.53,65.63,36603.0,60.8061,60.9267,60.8061,60.8989,36603.0
2022-04-21 15:45:00,65.64,65.64,65.44,65.46,36049.0,60.9081,60.9081,60.7226,60.7411,36049.0
2022-04-21 15:50:00,65.45,65.75,65.45,65.69,64556.0,60.7318,61.0102,60.7318,60.9545,64556.0
2022-04-21 15:55:00,65.69,65.69,65.42,65.49,258618.0,60.9545,60.9545,60.704,60.7689,258618.0
2022-04-22 09:30:00,65.23,65.36,64.73,64.92,64004.0,60.5277,60.6483,60.0637,60.24,64004.0
2022-04-22 09:35:00,64.92,65.01,64.79,64.8,18236.0,60.24,60.3236,60.1194,60.1287,18236.0
2022-04-22 09:40:00,64.86,64.86,64.53,64.55,18531.0,60.1844,60.1844,59.8782,59.8967,18531.0
2022-04-22 09:45:00,64.52,64.75,64.51,64.74,25231.0,59.8689,60.0823,59.8596,60.073,25231.0
2022-04-22 09:50:00,64.77,64.82,64.62,64.67,9472.0,60.1009,60.1472,59.9617,60.0081,9472.0
2022-04-22 09:55:00,64.68,64.73,64.59,64.66,11706.0,60.0173,60.0637,59.9338,59.9988,11706.0
2022-04-22 10:00:00,64.64,64.67,64.46,64.59,26053.0,59.9802,60.0081,59.8132,59.9338,26053.0
2022-04-22 10:05:00,64.61,64.74,64.53,64.6,19116.0,59.9524,60.073,59.8782,59.9431,19116.0
2022-04-22 10:10:00,64.58,64.65,64.53,64.64,10185.0,59.9245,59.9895,59.8782,59.9802,10185.0
2022-04-22 10:15:00,64.63,64.68,64.58,64.61,9928.0,59.9709,60.0173,59.9245,59.9524,9928.0
2022-04-22 10:20:00,64.6,64.65,64.51,64.53,11789.0,59.9431,59.9895,59.8596,59.8782,11789.0
2022-04-22 10:25:00,64.55,64.67,64.54,64.65,7848.0,59.8967,60.0081,59.8874,59.9895,7848.0
2022-04-22 10:30:00,64.64,64.64,64.5,64.51,11307.0,59.9802,59.9802,59.8503,59.8596,11307.0
2022-04-22 10:35:00,64.5,64.5,64.22,64.25,42841.0,59.8503,59.8503,59.5905,59.6183,42841.0
2022-04-22 10:40:00,64.24,64.27,63.91,64.0,293229.0,59.6091,59.6369,59.3028,59.3864,293229.0
2022-04-22 10:45:00,63.99,64.07,63.87,64.05,30200.0,59.3771,59.4513,59.2657,59.4328,30200.0
2022-04-22 10:50:00,64.03,64.15,64.02,64.11,20220.0,59.4142,59.5255,59.4049,59.4884,20220.0
2022-04-22 10:55:00,64.09,64.2,64.05,64.11,9909.0,59.4699,59.5719,59.4328,59.4884,9909.0
2022-04-22 11:00:00,64.11,64.22,64.09,64.2,11471.0,59.4884,59.5905,59.4699,59.5719,11471.0
2022-04-22 11:05:00,64.22,64.28,64.17,64.24,11399.0,59.5905,59.6462,59.5441,59.6091,11399.0
2022-04-22 11:10:00,64.21,64.25,64.19,64.22,8045.0,59.5812,59.6183,59.5627,59.5905,8045.0
2022-04-22 11:15:00,64.22,64.28,64.21,64.24,10488.0,59.5905,59.6462,59.5812,59.6091,10488.0
2022-04-22 11:20:00,64.22,64.29,64.19,64.2,9719.0,59.5905,59.6555,59.5627,59.5719,9719.0
2022-04-22 11:25:00,64.2,64.27,64.2,64.25,14490.0,59.5719,59.6369,59.5719,59.6183,14490.0
2022-04-22 11:30:00,64.23,64.26,64.12,64.14,13894.0,59.5998,59.6276,59.4977,59.5163,13894.0
2022-04-22 11:35:00,64.13,64.15,64.07,64.09,11680.0,59.507,59.5255,59.4513,59.4699,11680.0
2022-04-22 11:40:00,64.09,64.09,63.97,64.0,10419.0,59.4699,59.4699,59.3585,59.3864,10419.0
2022-04-22 11:45:00,64.0,64.03,63.96,63.99,13359.0,59.3864,59.4142,59.3492,59.3771,13359.0
2022-04-22 11:50:00,64.0,64.04,63.98,64.02,15171.0,59.3864,59.4235,59.3678,59.4049,15171.0
2022-04-22 11:55:00,64.01,64.03,63.96,64.03,8595.0,59.3956,59.4142,59.3492,59.4142,8595.0
2022-04-22 12:00:00,64.03,64.04,63.98,63.98,7786.0,59.4142,59.4235,59.3678,59.3678,7786.0
2022-04-22 12:05:00,63.99,64.06,63.98,64.03,9678.0,59.3771,59.442,59.3678,59.4142,9678.0
2022-04-22 12:10:00,64.04,64.11,64.04,64.11,9497.0,59.4235,59.4884,59.4235,59.4884,9497.0
2022-04-22 12:15:00,64.09,64.15,64.08,64.14,4553.0,59.4699,59.5255,59.4606,59.5163,4553.0
2022-04-22 12:20:00,64.14,64.2,64.14,64.19,7073.0,59.5163,59.5719,59.5163,59.5627,7073.0
2022-04-22 12:25:00,64.21,64.26,64.2,64.23,3502.0,59.5812,59.6276,59.5719,59.5998,3502.0
2022-04-22 12:30:00,64.21,64.29,64.2,64.28,4937.0,59.5812,59.6555,59.5719,59.6462,4937.0
2022-04-22 12:35:00,64.29,64.35,64.28,64.3,5637.0,59.6555,59.7111,59.6462,59.6647,5637.0
2022-04-22 12:40:00,64.29,64.3,64.23,64.24,11180.0,59.6555,59.6647,59.5998,59.6091,11180.0
2022-04-22 12:45:00,64.24,64.34,64.24,64.31,9111.0,59.6091,59.7019,59.6091,59.674,9111.0
2022-04-22 12:50:00,64.31,64.32,64.26,64.26,7215.0,59.674,59.6833,59.6276,59.6276,7215.0
2022-04-22 12:55:00,64.25,64.28,64.23,64.24,4222.0,59.6183,59.6462,59.5998,59.6091,4222.0
2022-04-22 13:00:00,64.24,64.24,64.16,64.17,7147.0,59.6091,59.6091,59.5348,59.5441,7147.0
2022-04-22 13:05:00,64.17,64.2,64.14,64.19,6341.0,59.5441,59.5719,59.5163,59.5627,6341.0
2022-04-22 13:10:00,64.19,64.22,64.16,64.19,6673.0,59.5627,59.5905,59.5348,59.5627,6673.0
2022-04-22 13:15:00,64.18,64.27,64.16,64.27,5323.0,59.5534,59.6369,59.5348,59.6369,5323.0
2022-04-22 13:20:00,64.26,64.26,64.16,64.19,5939.0,59.6276,59.6276,59.5348,59.5627,5939.0
2022-04-22 13:25:00,64.19,64.27,64.17,64.26,6282.0,59.5627,59.6369,59.5441,59.6276,6282.0
2022-04-22 13:30:00,64.25,64.3,64.2,64.27,8326.0,59.6183,59.6647,59.5719,59.6369,8326.0
2022-04-22 13:35:00,64.25,64.26,64.18,64.21,7259.0,59.6183,59.6276,59.5534,59.5812,7259.0
2022-04-22 13:40:00,64.21,64.21,64.09,64.15,9927.0,59.5812,59.5812,59.4699,59.5255,9927.0
2022-04-22 13:45:00,64.15,64.22,64.15,64.18,9650.0,59.5255,59.5905,59.5255,59.5534,9650.0
2022-04-22 13:50:00,64.15,64.18,64.12,64.12,10988.0,59.5255,59.5534,59.4977,59.4977,10988.0
2022-04-22 13:55:00,64.12,64.12,64.06,64.07,12810.0,59.4977,59.4977,59.442,59.4513,12810.0
2022-04-22 14:00:00,64.05,64.06,63.99,63.99,12705.0,59.4328,59.442,59.3771,59.3771,12705.0
2022-04-22 14:05:00,64.0,64.04,64.0,64.01,8683.0,59.3864,59.4235,59.3864,59.3956,8683.0
2022-04-22 14:10:00,64.0,64.01,63.98,63.98,6752.0,59.3864,59.3956,59.3678,59.3678,6752.0
2022-04-22 14:15:00,63.98,64.14,63.94,64.12,13575.0,59.3678,59.5163,59.3307,59.4977,13575.0
2022-04-22 14:20:00,64.11,64.14,64.06,64.08,9967.0,59.4884,59.5163,59.442,59.4606,9967.0
2022-04-22 14:25:00,64.08,64.11,64.01,64.01,8228.0,59.4606,59.4884,59.3956,59.3956,8228.0
2022-04-22 14:30:00,64.02,64.03,63.93,63.94,10107.0,59.4049,59.4142,59.3214,59.3307,10107.0
2022-04-22 14:35:00,63.94,63.95,63.88,63.89,5464.0,59.3307,59.34,59.275,59.2843,5464.0
2022-04-22 14:40:00,63.89,63.96,63.89,63.95,12314.0,59.2843,59.3492,59.2843,59.34,12314.0
2022-04-22 14:45:00,63.96,63.97,63.9,63.91,5846.0,59.3492,59.3585,59.2936,59.3028,5846.0
2022-04-22 14:50:00,63.91,63.91,63.79,63.79,8027.0,59.3028,59.3028,59.1915,59.1915,8027.0
2022-04-22 14:55:00,63.8,63.8,63.7,63.79,12790.0,59.2008,59.2008,59.108,59.1915,12790.0
2022-04-22 15:00:00,63.79,63.8,63.67,63.69,18329.0,59.1915,59.2008,59.0801,59.0987,18329.0
2022-04-22 15:05:00,63.69,63.74,63.65,63.66,31255.0,59.0987,59.1451,59.0616,59.0709,31255.0
2022-04-22 15:10:00,63.67,63.84,63.59,63.83,24661.0,59.0801,59.2379,59.0059,59.2286,24661.0
2022-04-22 15:15:00,63.81,63.91,63.79,63.9,14535.0,59.2101,59.3028,59.1915,59.2936,14535.0
2022-04-22 15:20:00,63.89,63.9,63.78,63.79,9432.0,59.2843,59.2936,59.1822,59.1915,9432.0
2022-04-22 15:25:00,63.79,63.86,63.77,63.79,13042.0,59.1915,59.2565,59.1729,59.1915,13042.0
2022-04-22 15:30:00,63.8,63.98,63.79,63.96,27771.0,59.2008,59.3678,59.1915,59.3492,27771.0
2022-04-22 15:35:00,63.96,64.0,63.9,63.95,31609.0,59.3492,59.3864,59.2936,59.34,31609.0
2022-04-22 15:40:00,63.95,63.99,63.8,63.82,92196.0,59.34,59.3771,59.2008,59.2193,92196.0
2022-04-22 15:45:00,63.82,63.83,63.65,63.68,55572.0,59.2193,59.2286,59.0616,59.0894,55572.0
2022-04-22 15:50:00,63.67,63.67,63.45,63.5,77348.0,59.0801,59.0801,58.876,58.9224,77348.0
2022-04-22 15:55:00,63.49,63.52,63.3,63.37,208392.0,58.9131,58.941,58.7368,58.8018,208392.0
2022-04-25 09:30:00,62.7,62.8,62.01,62.01,118342.0,58.1801,58.2729,57.5398,57.5398,118342.0
2022-04-25 09:35:00,62.06,62.31,62.02,62.11,31368.0,57.5862,57.8182,57.5491,57.6326,31368.0
2022-04-25 09:40:00,62.1,62.27,61.96,62.04,38855.0,57.6233,57.7811,57.4934,57.5677,38855.0
2022-04-25 09:45:00,62.1,62.28,61.97,61.97,31848.0,57.6233,57.7904,57.5027,57.5027,31848.0
2022-04-25 09:50:00,61.99,62.09,61.71,61.76,72930.0,57.5213,57.614,57.2614,57.3078,72930.0
2022-04-25 09:55:00,61.74,61.89,61.7,61.7,19950.0,57.2893,57.4285,57.2522,57.2522,19950.0
2022-04-25 10:00:00,61.71,61.76,61.3,61.34,66401.0,57.2614,57.3078,56.881,56.9181,66401.0
2022-04-25 10:05:00,61.38,61.49,61.27,61.38,97369.0,56.9552,57.0573,56.8532,56.9552,97369.0
2022-04-25 10:10:00,61.39,61.54,61.33,61.34,30348.0,56.9645,57.1037,56.9088,56.9181,30348.0
2022-04-25 10:15:00,61.36,61.39,61.22,61.35,36466.0,56.9367,56.9645,56.8068,56.9274,36466.0
2022-04-25 10:20:00,61.37,61.42,61.27,61.42,13170.0,56.946,56.9923,56.8532,56.9923,13170.0
2022-04-25 10:25:00,61.46,61.59,61.39,61.43,19601.0,57.0295,57.1501,56.9645,57.0016,19601.0
2022-04-25 10:30:00,61.41,61.53,61.39,61.51,19248.0,56.9831,57.0944,56.9645,57.0759,19248.0
2022-04-25 10:35:00,61.53,61.57,61.31,61.33,21149.0,57.0944,57.1315,56.8903,56.9088,21149.0
2022-04-25 10:40:00,61.35,61.36,61.17,61.25,19418.0,56.9274,56.9367,56.7604,56.8346,19418.0
2022-04-25 10:45:00,61.24,61.5,61.2,61.4,19751.0,56.8253,57.0666,56.7882,56.9738,19751.0
2022-04-25 10:50:00,61.39,61.39,61.16,61.21,14468.0,56.9645,56.9645,56.7511,56.7975,14468.0
2022-04-25 10:55:00,61.22,61.24,60.94,60.97,30012.0,56.8068,56.8253,56.5469,56.5748,30012.0
2022-04-25 11:00:00,60.97,61.08,60.97,61.07,16424.0,56.5748,56.6769,56.5748,56.6676,16424.0
2022-04-25 11:05:00,61.08,61.12,60.93,60.93,13206.0,56.6769,56.714,56.5377,56.5377,13206.0
2022-04-25 11:10:00,60.9,61.15,60.85,61.09,22709.0,56.5098,56.7418,56.4634,56.6861,22709.0
2022-04-25 11:15:00,61.09,61.09,60.95,61.06,15110.0,56.6861,56.6861,56.5562,56.6583,15110.0
2022-04-25 11:20:00,61.04,61.13,61.02,61.07,12659.0,56.6397,56.7233,56.6212,56.6676,12659.0
2022-04-25 11:25:00,61.05,61.16,60.96,61.01,15873.0,56.649,56.7511,56.5655,56.6119,15873.0
2022-04-25 11:30:00,61.01,61.03,60.89,61.03,10829.0,56.6119,56.6305,56.5006,56.6305,10829.0
2022-04-25 11:35:00,61.01,61.15,60.94,61.02,19644.0,56.6119,56.7418,56.5469,56.6212,19644.0
2022-04-25 11:40:00,61.0,61.17,60.99,61.13,17304.0,56.6026,56.7604,56.5933,56.7233,17304.0
2022-04-25 11:45:00,61.12,61.12,60.84,60.89,17055.0,56.714,56.714,56.4542,56.5006,17055.0
2022-04-25 11:50:00,60.89,60.92,60.84,60.91,14641.0,56.5006,56.5284,56.4542,56.5191,14641.0
2022-04-25 11:55:00,60.89,61.06,60.89,61.04,16797.0,56.5006,56.6583,56.5006,56.6397,16797.0
2022-04-25 12:00:00,61.03,61.06,60.96,61.05,20513.0,56.6305,56.6583,56.5655,56.649,20513.0
2022-04-25 12:05:00,61.06,61.25,61.06,61.22,11775.0,56.6583,56.8346,56.6583,56.8068,11775.0
2022-04-25 12:10:00,61.22,61.27,61.17,61.21,12085.0,56.8068,56.8532,56.7604,56.7975,12085.0
2022-04-25 12:15:00,61.21,61.24,61.06,61.11,10717.0,56.7975,56.8253,56.6583,56.7047,10717.0
2022-04-25 12:20:00,61.11,61.36,61.11,61.35,27310.0,56.7047,56.9367,56.7047,56.9274,27310.0
2022-04-25 12:25:00,61.38,61.45,61.3,61.34,17475.0,56.9552,57.0202,56.881,56.9181,17475.0
2022-04-25 12:30:00,61.34,61.4,61.28,61.36,10957.0,56.9181,56.9738,56.8624,56.9367,10957.0
2022-04-25 12:35:00,61.37,61.45,61.35,61.36,15754.0,56.946,57.0202,56.9274,56.9367,15754.0
2022-04-25 12:40:00,61.34,61.34,61.24,61.24,10305.0,56.9181,56.9181,56.8253,56.8253,10305.0
2022-04-25 12:45:00,61.22,61.34,61.21,61.34,11654.0,56.8068,56.9181,56.7975,56.9181,11654.0
2022-04-25 12:50:00,61.34,61.37,61.25,61.25,9039.0,56.9181,56.946,56.8346,56.8346,9039.0
2022-04-25 12:55:00,61.23,61.35,61.23,61.33,8917.0,56.816,56.9274,56.816,56.9088,8917.0
2022-04-25 13:00:00,61.35,61.37,61.21,61.27,9597.0,56.9274,56.946,56.7975,56.8532,9597.0
2022-04-25 13:05:00,61.28,61.39,61.26,61.39,8478.0,56.8624,56.9645,56.8439,56.9645,8478.0
2022-04-25 13:10:00,61.4,61.51,61.39,61.49,10270.0,56.9738,57.0759,56.9645,57.0573,10270.0
2022-04-25 13:15:00,61.51,61.61,61.46,61.51,21481.0,57.0759,57.1687,57.0295,57.0759,21481.0
2022-04-25 13:20:00,61.52,61.55,61.43,61.45,14803.0,57.0851,57.113,57.0016,57.0202,14803.0
2022-04-25 13:25:00,61.47,61.49,61.35,61.42,11667.0,57.0387,57.0573,56.9274,56.9923,11667.0
2022-04-25 13:30:00,61.43,61.5,61.4,61.45,16241.0,57.0016,57.0666,56.9738,57.0202,16241.0
2022-04-25 13:35:00,61.43,61.43,61.28,61.31,15825.0,57.0016,57.0016,56.8624,56.8903,15825.0
2022-04-25 13:40:00,61.33,61.44,61.33,61.4,12752.0,56.9088,57.0109,56.9088,56.9738,12752.0
2022-04-25 13:45:00,61.41,61.49,61.38,61.46,9751.0,56.9831,57.0573,56.9552,57.0295,9751.0
2022-04-25 13:50:00,61.45,61.47,61.36,61.4,10351.0,57.0202,57.0387,56.9367,56.9738,10351.0
2022-04-25 13:55:00,61.4,61.42,61.33,61.4,18150.0,56.9738,56.9923,56.9088,56.9738,18150.0
2022-04-25 14:00:00,61.41,61.45,61.3,61.32,18483.0,56.9831,57.0202,56.881,56.8996,18483.0
2022-04-25 14:05:00,61.32,61.54,61.32,61.51,45376.0,56.8996,57.1037,56.8996,57.0759,45376.0
2022-04-25 14:10:00,61.52,61.57,61.48,61.57,16212.0,57.0851,57.1315,57.048,57.1315,16212.0
2022-04-25 14:15:00,61.54,61.69,61.54,61.65,16006.0,57.1037,57.2429,57.1037,57.2058,16006.0
2022-04-25 14:20:00,61.65,61.75,61.61,61.75,15244.0,57.2058,57.2986,57.1687,57.2986,15244.0
2022-04-25 14:25:00,61.73,61.88,61.72,61.88,20199.0,57.28,57.4192,57.2707,57.4192,20199.0
2022-04-25 14:30:00,61.88,62.02,61.87,62.01,36328.0,57.4192,57.5491,57.4099,57.5398,36328.0
2022-04-25 14:35:00,62.02,62.02,61.87,61.9,22242.0,57.5491,57.5491,57.4099,57.4377,22242.0
2022-04-25 14:40:00,61.88,61.95,61.87,61.9,25459.0,57.4192,57.4841,57.4099,57.4377,25459.0
2022-04-25 14:45:00,61.88,62.02,61.88,61.98,15840.0,57.4192,57.5491,57.4192,57.512,15840.0
2022-04-25 14:50:00,61.98,62.06,61.95,62.03,25700.0,57.512,57.5862,57.4841,57.5584,25700.0
2022-04-25 14:55:00,62.04,62.05,61.93,61.94,14420.0,57.5677,57.5769,57.4656,57.4749,14420.0
2022-04-25 15:00:00,61.93,61.95,61.84,61.85,19666.0,57.4656,57.4841,57.3821,57.3913,19666.0
2022-04-25 15:05:00,61.85,61.9,61.83,61.87,14875.0,57.3913,57.4377,57.3728,57.4099,14875.0
2022-04-25 15:10:00,61.88,61.93,61.83,61.84,20085.0,57.4192,57.4656,57.3728,57.3821,20085.0
2022-04-25 15:15:00,61.84,62.06,61.84,62.03,25227.0,57.3821,57.5862,57.3821,57.5584,25227.0
2022-04-25 15:20:00,62.05,62.17,62.03,62.15,11453.0,57.5769,57.6883,57.5584,57.6697,11453.0
2022-04-25 15:25:00,62.18,62.26,62.1,62.22,22126.0,57.6976,57.7718,57.6233,57.7347,22126.0
2022-04-25 15:30:00,62.19,62.27,62.15,62.25,52967.0,57.7068,57.7811,57.6697,57.7625,52967.0
2022-04-25 15:35:00,62.25,62.37,62.24,62.34,40434.0,57.7625,57.8739,57.7532,57.846,40434.0
2022-04-25 15:40:00,62.35,62.45,62.27,62.45,76350.0,57.8553,57.9481,57.7811,57.9481,76350.0
2022-04-25 15:45:00,62.46,62.58,62.39,62.41,71077.0,57.9574,58.0687,57.8924,57.911,71077.0
2022-04-25 15:50:00,62.43,62.48,62.27,62.43,139104.0,57.9295,57.9759,57.7811,57.9295,139104.0
2022-04-25 15:55:00,62.43,62.44,62.29,62.42,244523.0,57.9295,57.9388,57.7996,57.9203,244523.0
2022-04-26 09:30:00,61.68,61.98,61.41,61.91,39074.0,57.2336,57.512,56.9831,57.447,39074.0
2022-04-26 09:35:00,61.92,62.02,61.89,62.01,10081.0,57.4563,57.5491,57.4285,57.5398,10081.0
2022-04-26 09:40:00,61.99,61.99,61.67,61.77,36627.0,57.5213,57.5213,57.2243,57.3171,36627.0
2022-04-26 09:45:00,61.82,61.85,61.71,61.8,17382.0,57.3635,57.3913,57.2614,57.345,17382.0
2022-04-26 09:50:00,61.77,61.97,61.7,61.91,9710.0,57.3171,57.5027,57.2522,57.447,9710.0
2022-04-26 09:55:00,61.92,62.13,61.9,62.11,24601.0,57.4563,57.6512,57.4377,57.6326,24601.0
2022-04-26 10:00:00,62.08,62.24,62.03,62.23,21954.0,57.6048,57.7532,57.5584,57.744,21954.0
2022-04-26 10:05:00,62.23,62.26,62.2,62.24,14042.0,57.744,57.7718,57.7161,57.7532,14042.0
2022-04-26 10:10:00,62.23,62.31,62.07,62.12,16833.0,57.744,57.8182,57.5955,57.6419,16833.0
2022-04-26 10:15:00,62.11,62.11,61.87,61.91,20210.0,57.6326,57.6326,57.4099,57.447,20210.0
2022-04-26 10:20:00,61.9,61.91,61.75,61.77,20893.0,57.4377,57.447,57.2986,57.3171,20893.0
2022-04-26 10:25:00,61.77,61.89,61.77,61.89,54725.0,57.3171,57.4285,57.3171,57.4285,54725.0
2022-04-26 10:30:00,61.89,61.94,61.72,61.73,18971.0,57.4285,57.4749,57.2707,57.28,18971.0
2022-04-26 10:35:00,61.73,61.83,61.73,61.77,11351.0,57.28,57.3728,57.28,57.3171,11351.0
2022-04-26 10:40:00,61.74,61.75,61.59,61.6,16130.0,57.2893,57.2986,57.1501,57.1594,16130.0
2022-04-26 10:45:00,61.62,61.69,61.59,61.68,16015.0,57.1779,57.2429,57.1501,57.2336,16015.0
2022-04-26 10:50:00,61.69,61.9,61.66,61.75,26274.0,57.2429,57.4377,57.215,57.2986,26274.0
2022-04-26 10:55:00,61.75,61.79,61.68,61.79,18041.0,57.2986,57.3357,57.2336,57.3357,18041.0
2022-04-26 11:00:00,61.77,61.78,61.66,61.75,13033.0,57.3171,57.3264,57.215,57.2986,13033.0
2022-04-26 11:05:00,61.74,61.79,61.73,61.74,8856.0,57.2893,57.3357,57.28,57.2893,8856.0
2022-04-26 11:10:00,61.75,61.9,61.73,61.89,22805.0,57.2986,57.4377,57.28,57.4285,22805.0
2022-04-26 11:15:00,61.87,61.89,61.73,61.77,7009.0,57.4099,57.4285,57.28,57.3171,7009.0
2022-04-26 11:20:00,61.77,61.92,61.77,61.83,7090.0,57.3171,57.4563,57.3171,57.3728,7090.0
2022-04-26 11:25:00,61.83,61.88,61.81,61.82,6568.0,57.3728,57.4192,57.3542,57.3635,6568.0
2022-04-26 11:30:00,61.8,61.83,61.72,61.78,14000.0,57.345,57.3728,57.2707,57.3264,14000.0
2022-04-26 11:35:00,61.79,61.8,61.68,61.79,10196.0,57.3357,57.345,57.2336,57.3357,10196.0
2022-04-26 11:40:00,61.79,61.8,61.72,61.79,9809.0,57.3357,57.345,57.2707,57.3357,9809.0
2022-04-26 11:45:00,61.77,61.82,61.77,61.78,4490.0,57.3171,57.3635,57.3171,57.3264,4490.0
2022-04-26 11:50:00,61.78,61.83,61.75,61.79,6653.0,57.3264,57.3728,57.2986,57.3357,6653.0
2022-04-26 11:55:00,61.78,61.78,61.56,61.58,13267.0,57.3264,57.3264,57.1223,57.1408,13267.0
2022-04-26 12:00:00,61.55,61.56,61.44,61.48,15075.0,57.113,57.1223,57.0109,57.048,15075.0
2022-04-26 12:05:00,61.49,61.53,61.47,61.52,13341.0,57.0573,57.0944,57.0387,57.0851,13341.0
2022-04-26 12:10:00,61.51,61.53,61.48,61.51,10182.0,57.0759,57.0944,57.048,57.0759,10182.0
2022-04-26 12:15:00,61.52,61.6,61.52,61.56,11884.0,57.0851,57.1594,57.0851,57.1223,11884.0
2022-04-26 12:20:00,61.57,61.61,61.52,61.52,7592.0,57.1315,57.1687,57.0851,57.0851,7592.0
2022-04-26 12:25:00,61.54,61.73,61.53,61.67,10991.0,57.1037,57.28,57.0944,57.2243,10991.0
2022-04-26 12:30:00,61.65,61.66,61.58,61.61,7779.0,57.2058,57.215,57.1408,57.1687,7779.0
2022-04-26 12:35:00,61.62,61.63,61.52,61.53,7744.0,57.1779,57.1872,57.0851,57.0944,7744.0
2022-04-26 12:40:00,61.51,61.53,61.47,61.47,9059.0,57.0759,57.0944,57.0387,57.0387,9059.0
2022-04-26 12:45:00,61.46,61.47,61.38,61.38,7303.0,57.0295,57.0387,56.9552,56.9552,7303.0
2022-04-26 12:50:00,61.38,61.45,61.35,61.42,10899.0,56.9552,57.0202,56.9274,56.9923,10899.0
2022-04-26 12:55:00,61.41,61.57,61.4,61.57,8628.0,56.9831,57.1315,56.9738,57.1315,8628.0
2022-04-26 13:00:00,61.58,61.59,61.38,61.38,9514.0,57.1408,57.1501,56.9552,56.9552,9514.0
2022-04-26 13:05:00,61.4,61.48,61.4,61.45,6664.0,56.9738,57.048,56.9738,57.0202,6664.0
2022-04-26 13:10:00,61.44,61.47,61.37,61.38,7342.0,57.0109,57.0387,56.946,56.9552,7342.0
2022-04-26 13:15:00,61.38,61.41,61.26,61.27,8650.0,56.9552,56.9831,56.8439,56.8532,8650.0
2022-04-26 13:20:00,61.27,61.27,61.2,61.23,7031.0,56.8532,56.8532,56.7882,56.816,7031.0
2022-04-26 13:25:00,61.22,61.23,61.14,61.14,15100.0,56.8068,56.816,56.7325,56.7325,15100.0
2022-04-26 13:30:00,61.13,61.23,61.08,61.22,13198.0,56.7233,56.816,56.6769,56.8068,13198.0
2022-04-26 13:35:00,61.22,61.28,61.18,61.28,8499.0,56.8068,56.8624,56.7696,56.8624,8499.0
2022-04-26 13:40:00,61.29,61.44,61.28,61.42,6381.0,56.8717,57.0109,56.8624,56.9923,6381.0
2022-04-26 13:45:00,61.44,61.46,61.3,61.3,12489.0,57.0109,57.0295,56.881,56.881,12489.0
2022-04-26 13:50:00,61.3,61.31,61.23,61.24,19708.0,56.881,56.8903,56.816,56.8253,19708.0
2022-04-26 13:55:00,61.23,61.29,61.2,61.21,6724.0,56.816,56.8717,56.7882,56.7975,6724.0
2022-04-26 14:00:00,61.26,61.26,61.15,61.15,15103.0,56.8439,56.8439,56.7418,56.7418,15103.0
2022-04-26 14:05:00,61.15,61.23,61.15,61.2,12221.0,56.7418,56.816,56.7418,56.7882,12221.0
2022-04-26 14:10:00,61.21,61.26,61.19,61.23,9320.0,56.7975,56.8439,56.7789,56.816,9320.0
2022-04-26 14:15:00,61.23,61.36,61.17,61.25,21638.0,56.816,56.9367,56.7604,56.8346,21638.0
2022-04-26 14:20:00,61.22,61.33,61.22,61.31,7429.0,56.8068,56.9088,56.8068,56.8903,7429.0
2022-04-26 14:25:00,61.31,61.32,61.2,61.31,8646.0,56.8903,56.8996,56.7882,56.8903,8646.0
2022-04-26 14:30:00,61.3,61.3,61.2,61.25,8446.0,56.881,56.881,56.7882,56.8346,8446.0
2022-04-26 14:35:00,61.26,61.32,61.24,61.28,8839.0,56.8439,56.8996,56.8253,56.8624,8839.0
2022-04-26 14:40:00,61.27,61.27,61.14,61.14,13282.0,56.8532,56.8532,56.7325,56.7325,13282.0
2022-04-26 14:45:00,61.13,61.19,61.09,61.15,9060.0,56.7233,56.7789,56.6861,56.7418,9060.0
2022-04-26 14:50:00,61.15,61.19,61.15,61.17,8176.0,56.7418,56.7789,56.7418,56.7604,8176.0
2022-04-26 14:55:00,61.17,61.24,61.17,61.22,11306.0,56.7604,56.8253,56.7604,56.8068,11306.0
2022-04-26 15:00:00,61.23,61.23,61.11,61.12,28391.0,56.816,56.816,56.7047,56.714,28391.0
2022-04-26 15:05:00,61.12,61.13,61.02,61.07,42979.0,56.714,56.7233,56.6212,56.6676,42979.0
2022-04-26 15:10:00,61.07,61.15,61.02,61.03,18183.0,56.6676,56.7418,56.6212,56.6305,18183.0
2022-04-26 15:15:00,61.02,61.02,60.9,60.94,17369.0,56.6212,56.6212,56.5098,56.5469,17369.0
2022-04-26 15:20:00,60.94,61.07,60.93,61.05,15549.0,56.5469,56.6676,56.5377,56.649,15549.0
2022-04-26 15:25:00,61.07,61.07,60.97,61.01,14305.0,56.6676,56.6676,56.5748,56.6119,14305.0
2022-04-26 15:30:00,61.0,61.02,60.86,60.88,21007.0,56.6026,56.6212,56.4727,56.4913,21007.0
2022-04-26 15:35:00,60.88,61.0,60.87,61.0,22499.0,56.4913,56.6026,56.482,56.6026,22499.0
2022-04-26 15:40:00,61.01,61.09,60.93,61.05,36630.0,56.6119,56.6861,56.5377,56.649,36630.0
2022-04-26 15:45:00,61.05,61.12,60.93,60.98,70040.0,56.649,56.714,56.5377,56.5841,70040.0
2022-04-26 15:50:00,60.98,61.09,60.9,60.94,66140.0,56.5841,56.6861,56.5098,56.5469,66140.0
2022-04-26 15:55:00,60.94,60.99,60.74,60.75,169890.0,56.5469,56.5933,56.3614,56.3706,169890.0
2022-04-27 09:30:00,61.12,61.43,60.59,60.6,65632.0,56.714,57.0016,56.2222,56.2315,65632.0
2022-04-27 09:35:00,60.64,60.69,60.34,60.41,24782.0,56.2686,56.315,55.9902,56.0552,24782.0
2022-04-27 09:40:00,60.43,60.78,60.36,60.77,18315.0,56.0737,56.3985,56.0088,56.3892,18315.0
2022-04-27 09:45:00,60.79,61.03,60.76,60.87,18186.0,56.4078,56.6305,56.3799,56.482,18186.0
2022-04-27 09:50:00,60.88,61.0,60.74,60.86,27733.0,56.4913,56.6026,56.3614,56.4727,27733.0
2022-04-27 09:55:00,60.87,60.98,60.83,60.98,15357.0,56.482,56.5841,56.4449,56.5841,15357.0
2022-04-27 10:00:00,60.98,61.17,60.89,61.08,32456.0,56.5841,56.7604,56.5006,56.6769,32456.0
2022-04-27 10:05:00,61.08,61.21,61.02,61.16,23120.0,56.6769,56.7975,56.6212,56.7511,23120.0
2022-04-27 10:10:00,61.14,61.14,60.77,60.78,22061.0,56.7325,56.7325,56.3892,56.3985,22061.0
2022-04-27 10:15:00,60.75,60.79,60.62,60.64,19381.0,56.3706,56.4078,56.25,56.2686,19381.0
2022-04-27 10:20:00,60.63,60.74,60.61,60.73,12056.0,56.2593,56.3614,56.2407,56.3521,12056.0
2022-04-27 10:25:00,60.74,60.81,60.56,60.56,11674.0,56.3614,56.4263,56.1943,56.1943,11674.0
2022-04-27 10:30:00,60.57,60.57,60.38,60.41,20822.0,56.2036,56.2036,56.0273,56.0552,20822.0
2022-04-27 10:35:00,60.44,60.72,60.44,60.71,20711.0,56.083,56.3428,56.083,56.3335,20711.0
2022-04-27 10:40:00,60.72,61.01,60.71,60.9,19717.0,56.3428,56.6119,56.3335,56.5098,19717.0
2022-04-27 10:45:00,60.89,61.11,60.87,61.11,13836.0,56.5006,56.7047,56.482,56.7047,13836.0
2022-04-27 10:50:00,61.08,61.17,61.03,61.07,15213.0,56.6769,56.7604,56.6305,56.6676,15213.0
2022-04-27 10:55:00,61.04,61.2,61.02,61.02,20279.0,56.6397,56.7882,56.6212,56.6212,20279.0
2022-04-27 11:00:00,61.05,61.2,61.0,61.01,19968.0,56.649,56.7882,56.6026,56.6119,19968.0
2022-04-27 11:05:00,61.0,61.07,60.95,60.95,17867.0,56.6026,56.6676,56.5562,56.5562,17867.0
2022-04-27 11:10:00,60.96,61.08,60.92,60.95,15583.0,56.5655,56.6769,56.5284,56.5562,15583.0
2022-04-27 11:15:00,60.97,61.32,60.97,61.29,19417.0,56.5748,56.8996,56.5748,56.8717,19417.0
2022-04-27 11:20:00,61.29,61.29,61.17,61.18,19706.0,56.8717,56.8717,56.7604,56.7696,19706.0
2022-04-27 11:25:00,61.17,61.33,61.17,61.3,17900.0,56.7604,56.9088,56.7604,56.881,17900.0
2022-04-27 11:30:00,61.31,61.41,61.3,61.35,29532.0,56.8903,56.9831,56.881,56.9274,29532.0
2022-04-27 11:35:00,61.33,61.47,61.33,61.4,13483.0,56.9088,57.0387,56.9088,56.9738,13483.0
2022-04-27 11:40:00,61.4,61.53,61.38,61.5,18334.0,56.9738,57.0944,56.9552,57.0666,18334.0
2022-04-27 11:45:00,61.5,61.57,61.42,61.54,17579.0,57.0666,57.1315,56.9923,57.1037,17579.0
2022-04-27 11:50:00,61.52,61.54,61.38,61.41,19018.0,57.0851,57.1037,56.9552,56.9831,19018.0
2022-04-27 11:55:00,61.4,61.48,61.38,61.45,17217.0,56.9738,57.048,56.9552,57.0202,17217.0
2022-04-27 12:00:00,61.44,61.55,61.42,61.53,16075.0,57.0109,57.113,56.9923,57.0944,16075.0
2022-04-27 12:05:00,61.55,61.55,61.51,61.52,12692.0,57.113,57.113,57.0759,57.0851,12692.0
2022-04-27 12:10:00,61.53,61.53,61.41,61.41,11379.0,57.0944,57.0944,56.9831,56.9831,11379.0
2022-04-27 12:15:00,61.41,61.41,61.28,61.31,16774.0,56.9831,56.9831,56.8624,56.8903,16774.0
2022-04-27 12:20:00,61.31,61.51,61.31,61.42,16282.0,56.8903,57.0759,56.8903,56.9923,16282.0
2022-04-27 12:25:00,61.42,61.46,61.35,61.43,9306.0,56.9923,57.0295,56.9274,57.0016,9306.0
2022-04-27 12:30:00,61.45,61.54,61.38,61.39,21724.0,57.0202,57.1037,56.9552,56.9645,21724.0
2022-04-27 12:35:00,61.39,61.47,61.35,61.45,24274.0,56.9645,57.0387,56.9274,57.0202,24274.0
2022-04-27 12:40:00,61.47,61.61,61.47,61.59,10806.0,57.0387,57.1687,57.0387,57.1501,10806.0
2022-04-27 12:45:00,61.58,61.61,61.5,61.5,15791.0,57.1408,57.1687,57.0666,57.0666,15791.0
2022-04-27 12:50:00,61.48,61.56,61.46,61.51,11423.0,57.048,57.1223,57.0295,57.0759,11423.0
2022-04-27 12:55:00,61.53,61.53,61.48,61.53,13044.0,57.0944,57.0944,57.048,57.0944,13044.0
2022-04-27 13:00:00,61.5,61.5,61.32,61.47,15399.0,57.0666,57.0666,56.8996,57.0387,15399.0
2022-04-27 13:05:00,61.48,61.5,61.3,61.33,16266.0,57.048,57.0666,56.881,56.9088,16266.0
2022-04-27 13:10:00,61.28,61.4,61.28,61.39,11519.0,56.8624,56.9738,56.8624,56.9645,11519.0
2022-04-27 13:15:00,61.39,61.39,61.34,61.39,7531.0,56.9645,56.9645,56.9181,56.9645,7531.0
2022-04-27 13:20:00,61.38,61.39,61.26,61.26,11155.0,56.9552,56.9645,56.8439,56.8439,11155.0
2022-04-27 13:25:00,61.29,61.38,61.2,61.38,16298.0,56.8717,56.9552,56.7882,56.9552,16298.0
2022-04-27 13:30:00,61.39,61.43,61.35,61.36,12345.0,56.9645,57.0016,56.9274,56.9367,12345.0
2022-04-27 13:35:00,61.37,61.42,61.3,61.36,14246.0,56.946,56.9923,56.881,56.9367,14246.0
2022-04-27 13:40:00,61.37,61.41,61.33,61.39,9718.0,56.946,56.9831,56.9088,56.9645,9718.0
2022-04-27 13:45:00,61.39,61.44,61.32,61.39,22945.0,56.9645,57.0109,56.8996,56.9645,22945.0
2022-04-27 13:50:00,61.41,61.52,61.4,61.5,18302.0,56.9831,57.0851,56.9738,57.0666,18302.0
2022-04-27 13:55:00,61.46,61.5,61.42,61.46,16333.0,57.0295,57.0666,56.9923,57.0295,16333.0
2022-04-27 14:00:00,61.45,61.45,61.32,61.4,28961.0,57.0202,57.0202,56.8996,56.9738,28961.0
2022-04-27 14:05:00,61.4,61.49,61.39,61.41,15156.0,56.9738,57.0573,56.9645,56.9831,15156.0
2022-04-27 14:10:00,61.4,61.4,61.31,61.39,14394.0,56.9738,56.9738,56.8903,56.9645,14394.0
2022-04-27 14:15:00,61.37,61.37,61.27,61.29,9566.0,56.946,56.946,56.8532,56.8717,9566.0
2022-04-27 14:20:00,61.31,61.35,61.27,61.27,12864.0,56.8903,56.9274,56.8532,56.8532,12864.0
2022-04-27 14:25:00,61.26,61.28,61.23,61.24,19078.0,56.8439,56.8624,56.816,56.8253,19078.0
2022-04-27 14:30:00,61.24,61.25,61.18,61.22,14391.0,56.8253,56.8346,56.7696,56.8068,14391.0
2022-04-27 14:35:00,61.22,61.23,61.02,61.14,20539.0,56.8068,56.816,56.6212,56.7325,20539.0
2022-04-27 14:40:00,61.16,61.3,61.16,61.24,35480.0,56.7511,56.881,56.7511,56.8253,35480.0
2022-04-27 14:45:00,61.25,61.36,61.24,61.32,57347.0,56.8346,56.9367,56.8253,56.8996,57347.0
2022-04-27 14:50:00,61.33,61.34,61.12,61.12,31148.0,56.9088,56.9181,56.714,56.714,31148.0
2022-04-27 14:55:00,61.12,61.12,60.96,60.99,14741.0,56.714,56.714,56.5655,56.5933,14741.0
2022-04-27 15:00:00,61.0,61.03,60.88,60.9,34280.0,56.6026,56.6305,56.4913,56.5098,34280.0
2022-04-27 15:05:00,60.9,60.93,60.82,60.88,22907.0,56.5098,56.5377,56.4356,56.4913,22907.0
2022-04-27 15:10:00,60.88,60.96,60.85,60.96,17476.0,56.4913,56.5655,56.4634,56.5655,17476.0
2022-04-27 15:15:00,60.95,61.0,60.9,60.94,32352.0,56.5562,56.6026,56.5098,56.5469,32352.0
2022-04-27 15:20:00,60.95,60.95,60.83,60.91,39781.0,56.5562,56.5562,56.4449,56.5191,39781.0
2022-04-27 15:25:00,60.91,61.0,60.91,60.98,27839.0,56.5191,56.6026,56.5191,56.5841,27839.0
2022-04-27 15:30:00,60.98,60.99,60.86,60.91,38461.0,56.5841,56.5933,56.4727,56.5191,38461.0
2022-04-27 15:35:00,60.91,60.98,60.83,60.87,33757.0,56.5191,56.5841,56.4449,56.482,33757.0
2022-04-27 15:40:00,60.88,60.93,60.81,60.89,52485.0,56.4913,56.5377,56.4263,56.5006,52485.0
2022-04-27 15:45:00,60.89,60.93,60.78,60.79,46013.0,56.5006,56.5377,56.3985,56.4078,46013.0
2022-04-27 15:50:00,60.78,60.81,60.61,60.76,92165.0,56.3985,56.4263,56.2407,56.3799,92165.0
2022-04-27 15:55:00,60.75,60.83,60.67,60.79,217302.0,56.3706,56.4449,56.2964,56.4078,217302.0
2022-04-28 09:30:00,60.5,60.5,59.54,59.54,99246.0,56.1387,56.1387,55.2479,55.2479,99246.0
2022-04-28 09:35:00,59.61,59.83,59.16,59.21,56189.0,55.3128,55.517,54.8953,54.9417,56189.0
2022-04-28 09:40:00,59.19,59.2,58.64,58.66,88855.0,54.9231,54.9324,54.4128,54.4313,88855.0
2022-04-28 09:45:00,58.67,58.91,58.48,58.6,131640.0,54.4406,54.6633,54.2643,54.3756,131640.0
2022-04-28 09:50:00,58.61,58.66,58.38,58.66,82777.0,54.3849,54.4313,54.1715,54.4313,82777.0
2022-04-28 09:55:00,58.63,58.64,58.11,58.19,79267.0,54.4035,54.4128,53.921,53.9952,79267.0
2022-04-28 10:00:00,58.17,58.2,57.9,57.97,50152.0,53.9766,54.0045,53.7261,53.7911,50152.0
2022-04-28 10:05:00,57.96,58.35,57.96,58.34,36566.0,53.7818,54.1437,53.7818,54.1344,36566.0
2022-04-28 10:10:00,58.35,58.62,58.35,58.59,29175.0,54.1437,54.3942,54.1437,54.3664,29175.0
2022-04-28 10:15:00,58.57,58.65,58.41,58.41,31565.0,54.3478,54.422,54.1993,54.1993,31565.0
2022-04-28 10:20:00,58.39,58.4,58.2,58.32,34226.0,54.1808,54.1901,54.0045,54.1158,34226.0
2022-04-28 10:25:00,58.34,58.45,58.21,58.42,26712.0,54.1344,54.2364,54.0138,54.2086,26712.0
2022-04-28 10:30:00,58.41,58.43,58.25,58.3,30896.0,54.1993,54.2179,54.0509,54.0973,30896.0
2022-04-28 10:35:00,58.33,58.38,58.29,58.33,15285.0,54.1251,54.1715,54.088,54.1251,15285.0
2022-04-28 10:40:00,58.32,58.32,58.11,58.2,25053.0,54.1158,54.1158,53.921,54.0045,25053.0
2022-04-28 10:45:00,58.2,58.21,57.89,57.91,29304.0,54.0045,54.0138,53.7168,53.7354,29304.0
2022-04-28 10:50:00,57.92,58.1,57.88,58.07,26800.0,53.7447,53.9117,53.7075,53.8838,26800.0
2022-04-28 10:55:00,58.08,58.46,58.06,58.45,15114.0,53.8931,54.2457,53.8746,54.2364,15114.0
2022-04-28 11:00:00,58.45,58.47,58.26,58.27,27112.0,54.2364,54.255,54.0601,54.0694,27112.0
2022-04-28 11:05:00,58.27,58.27,57.92,57.92,30484.0,54.0694,54.0694,53.7447,53.7447,30484.0
2022-04-28 11:10:00,57.94,58.24,57.91,58.12,40218.0,53.7632,54.0416,53.7354,53.9302,40218.0
2022-04-28 11:15:00,58.13,58.21,58.08,58.19,17767.0,53.9395,54.0138,53.8931,53.9952,17767.0
2022-04-28 11:20:00,58.19,58.19,57.97,57.97,13819.0,53.9952,53.9952,53.7911,53.7911,13819.0
2022-04-28 11:25:00,57.97,58.0,57.86,57.98,36121.0,53.7911,53.8189,53.689,53.8003,36121.0
2022-04-28 11:30:00,57.97,58.19,57.92,58.14,36369.0,53.7911,53.9952,53.7447,53.9488,36369.0
2022-04-28 11:35:00,58.13,58.14,57.95,58.04,26504.0,53.9395,53.9488,53.7725,53.856,26504.0
2022-04-28 11:40:00,58.03,58.14,58.01,58.03,22598.0,53.8467,53.9488,53.8282,53.8467,22598.0
2022-04-28 11:45:00,58.03,58.03,57.76,57.89,27901.0,53.8467,53.8467,53.5962,53.7168,27901.0
2022-04-28 11:50:00,57.87,57.95,57.83,57.92,32854.0,53.6983,53.7725,53.6611,53.7447,32854.0
2022-04-28 11:55:00,57.9,57.95,57.84,57.92,20140.0,53.7261,53.7725,53.6704,53.7447,20140.0
2022-04-28 12:00:00,57.92,58.01,57.81,58.0,25085.0,53.7447,53.8282,53.6426,53.8189,25085.0
2022-04-28 12:05:00,58.0,58.17,57.99,58.15,18153.0,53.8189,53.9766,53.8096,53.9581,18153.0
2022-04-28 12:10:00,58.12,58.21,58.07,58.21,14551.0,53.9302,54.0138,53.8838,54.0138,14551.0
2022-04-28 12:15:00,58.21,58.33,58.16,58.3,14564.0,54.0138,54.1251,53.9674,54.0973,14564.0
2022-04-28 12:20:00,58.31,58.4,58.29,58.37,16916.0,54.1065,54.1901,54.088,54.1622,16916.0
2022-04-28 12:25:00,58.36,58.43,58.25,58.41,14523.0,54.1529,54.2179,54.0509,54.1993,14523.0
2022-04-28 12:30:00,58.44,58.53,58.41,58.5,23956.0,54.2272,54.3107,54.1993,54.2828,23956.0
2022-04-28 12:35:00,58.52,58.8,58.51,58.8,21423.0,54.3014,54.5612,54.2921,54.5612,21423.0
2022-04-28 12:40:00,58.78,59.0,58.78,58.96,24063.0,54.5427,54.7468,54.5427,54.7097,24063.0
2022-04-28 12:45:00,58.96,59.17,58.95,59.14,19165.0,54.7097,54.9045,54.7004,54.8767,19165.0
2022-04-28 12:50:00,59.15,59.19,59.06,59.11,12517.0,54.886,54.9231,54.8025,54.8489,12517.0
2022-04-28 12:55:00,59.09,59.21,59.05,59.13,18692.0,54.8303,54.9417,54.7932,54.8674,18692.0
2022-04-28 13:00:00,59.15,59.19,59.02,59.07,27215.0,54.886,54.9231,54.7654,54.8118,27215.0
2022-04-28 13:05:00,59.08,59.42,59.04,59.42,38363.0,54.821,55.1365,54.7839,55.1365,38363.0
2022-04-28 13:10:00,59.42,59.58,59.38,59.55,50461.0,55.1365,55.285,55.0994,55.2572,50461.0
2022-04-28 13:15:00,59.52,59.58,59.38,59.56,23005.0,55.2293,55.285,55.0994,55.2664,23005.0
2022-04-28 13:20:00,59.56,59.56,59.39,59.42,20496.0,55.2664,55.2664,55.1087,55.1365,20496.0
2022-04-28 13:25:00,59.42,59.58,59.4,59.52,23713.0,55.1365,55.285,55.118,55.2293,23713.0
2022-04-28 13:30:00,59.52,59.52,59.36,59.5,27869.0,55.2293,55.2293,55.0808,55.2108,27869.0
2022-04-28 13:35:00,59.52,59.58,59.4,59.56,32607.0,55.2293,55.285,55.118,55.2664,32607.0
2022-04-28 13:40:00,59.57,59.57,59.35,59.41,43133.0,55.2757,55.2757,55.0716,55.1272,43133.0
2022-04-28 13:45:00,59.43,59.44,59.36,59.39,24320.0,55.1458,55.1551,55.0808,55.1087,24320.0
2022-04-28 13:50:00,59.38,59.38,59.25,59.32,20956.0,55.0994,55.0994,54.9788,55.0437,20956.0
2022-04-28 13:55:00,59.35,59.35,59.13,59.17,35767.0,55.0716,55.0716,54.8674,54.9045,35767.0
2022-04-28 14:00:00,59.17,59.19,59.01,59.07,40790.0,54.9045,54.9231,54.7561,54.8118,40790.0
2022-04-28 14:05:00,59.07,59.13,59.05,59.06,26079.0,54.8118,54.8674,54.7932,54.8025,26079.0
2022-04-28 14:10:00,59.06,59.12,59.04,59.09,20403.0,54.8025,54.8582,54.7839,54.8303,20403.0
2022-04-28 14:15:00,59.09,59.09,58.99,59.02,21245.0,54.8303,54.8303,54.7375,54.7654,21245.0
2022-04-28 14:20:00,59.05,59.11,59.01,59.11,18436.0,54.7932,54.8489,54.7561,54.8489,18436.0
2022-04-28 14:25:00,59.11,59.32,59.09,59.32,44250.0,54.8489,55.0437,54.8303,55.0437,44250.0
2022-04-28 14:30:00,59.33,59.37,59.25,59.26,26825.0,55.053,55.0901,54.9788,54.9881,26825.0
2022-04-28 14:35:00,59.25,59.35,59.24,59.3,15725.0,54.9788,55.0716,54.9695,55.0252,15725.0
2022-04-28 14:40:00,59.29,59.46,59.27,59.45,13287.0,55.0159,55.1736,54.9973,55.1644,13287.0
2022-04-28 14:45:00,59.46,59.5,59.44,59.5,23637.0,55.1736,55.2108,55.1551,55.2108,23637.0
2022-04-28 14:50:00,59.5,59.53,59.42,59.42,17613.0,55.2108,55.2386,55.1365,55.1365,17613.0
2022-04-28 14:55:00,59.41,59.44,59.39,59.4,26234.0,55.1272,55.1551,55.1087,55.118,26234.0
2022-04-28 15:00:00,59.4,59.42,59.34,59.42,21337.0,55.118,55.1365,55.0623,55.1365,21337.0
2022-04-28 15:05:00,59.42,59.45,59.38,59.39,13592.0,55.1365,55.1644,55.0994,55.1087,13592.0
2022-04-28 15:10:00,59.38,59.38,59.25,59.26,24640.0,55.0994,55.0994,54.9788,54.9881,24640.0
2022-04-28 15:15:00,59.26,59.31,59.26,59.3,13577.0,54.9881,55.0345,54.9881,55.0252,13577.0
2022-04-28 15:20:00,59.3,59.33,59.27,59.3,19519.0,55.0252,55.053,54.9973,55.0252,19519.0
2022-04-28 15:25:00,59.29,59.3,59.24,59.27,37237.0,55.0159,55.0252,54.9695,54.9973,37237.0
2022-04-28 15:30:00,59.26,59.29,59.24,59.28,54520.0,54.9881,55.0159,54.9695,55.0066,54520.0
2022-04-28 15:35:00,59.27,59.31,59.23,59.27,67380.0,54.9973,55.0345,54.9602,54.9973,67380.0
2022-04-28 15:40:00,59.27,59.3,59.21,59.21,65411.0,54.9973,55.0252,54.9417,54.9417,65411.0
2022-04-28 15:45:00,59.22,59.28,59.11,59.16,70507.0,54.9509,55.0066,54.8489,54.8953,70507.0
2022-04-28 15:50:00,59.16,59.21,59.08,59.18,102146.0,54.8953,54.9417,54.821,54.9138,102146.0
2022-04-28 15:55:00,59.17,59.31,59.04,59.26,243780.0,54.9045,55.0345,54.7839,54.9881,243780.0
2022-04-29 09:30:00,59.06,59.19,58.67,58.8,60092.0,54.8025,54.9231,54.4406,54.5612,60092.0
2022-04-29 09:35:00,58.83,58.86,58.63,58.7,38677.0,54.5891,54.6169,54.4035,54.4684,38677.0
2022-04-29 09:40:00,58.73,58.78,58.64,58.64,26179.0,54.4963,54.5427,54.4128,54.4128,26179.0
2022-04-29 09:45:00,58.62,58.87,58.61,58.66,17223.0,54.3942,54.6262,54.3849,54.4313,17223.0
2022-04-29 09:50:00,58.65,58.67,58.47,58.57,13275.0,54.422,54.4406,54.255,54.3478,13275.0
2022-04-29 09:55:00,58.53,58.9,58.51,58.88,37465.0,54.3107,54.654,54.2921,54.6355,37465.0
2022-04-29 10:00:00,58.88,59.18,58.83,59.16,30132.0,54.6355,54.9138,54.5891,54.8953,30132.0
2022-04-29 10:05:00,59.14,59.14,59.0,59.07,16239.0,54.8767,54.8767,54.7468,54.8118,16239.0
2022-04-29 10:10:00,59.08,59.12,58.81,58.86,18455.0,54.821,54.8582,54.5705,54.6169,18455.0
2022-04-29 10:15:00,58.89,58.93,58.81,58.84,12625.0,54.6447,54.6818,54.5705,54.5983,12625.0
2022-04-29 10:20:00,58.86,58.88,58.64,58.66,19064.0,54.6169,54.6355,54.4128,54.4313,19064.0
2022-04-29 10:25:00,58.64,58.7,58.6,58.65,15067.0,54.4128,54.4684,54.3756,54.422,15067.0
2022-04-29 10:30:00,58.63,58.7,58.56,58.69,12922.0,54.4035,54.4684,54.3385,54.4591,12922.0
2022-04-29 10:35:00,58.66,58.69,58.57,58.69,17157.0,54.4313,54.4591,54.3478,54.4591,17157.0
2022-04-29 10:40:00,58.68,58.7,58.59,58.66,17089.0,54.4499,54.4684,54.3664,54.4313,17089.0
2022-04-29 10:45:00,58.66,58.69,58.56,58.58,12613.0,54.4313,54.4591,54.3385,54.3571,12613.0
2022-04-29 10:50:00,58.6,58.67,58.51,58.55,14491.0,54.3756,54.4406,54.2921,54.3292,14491.0
2022-04-29 10:55:00,58.54,58.55,58.46,58.5,23047.0,54.32,54.3292,54.2457,54.2828,23047.0
2022-04-29 11:00:00,58.5,58.53,58.42,58.48,16835.0,54.2828,54.3107,54.2086,54.2643,16835.0
2022-04-29 11:05:00,58.5,58.64,58.49,58.53,15783.0,54.2828,54.4128,54.2736,54.3107,15783.0
2022-04-29 11:10:00,58.55,58.57,58.46,58.56,12637.0,54.3292,54.3478,54.2457,54.3385,12637.0
2022-04-29 11:15:00,58.54,58.62,58.51,58.62,15296.0,54.32,54.3942,54.2921,54.3942,15296.0
2022-04-29 11:20:00,58.63,58.63,58.53,58.56,36038.0,54.4035,54.4035,54.3107,54.3385,36038.0
2022-04-29 11:25:00,58.57,58.6,58.51,58.57,14987.0,54.3478,54.3756,54.2921,54.3478,14987.0
2022-04-29 11:30:00,58.57,58.69,58.56,58.6,16982.0,54.3478,54.4591,54.3385,54.3756,16982.0
2022-04-29 11:35:00,58.62,58.64,58.49,58.49,33229.0,54.3942,54.4128,54.2736,54.2736,33229.0
2022-04-29 11:40:00,58.48,58.6,58.47,58.52,19698.0,54.2643,54.3756,54.255,54.3014,19698.0
2022-04-29 11:45:00,58.53,58.6,58.51,58.55,13818.0,54.3107,54.3756,54.2921,54.3292,13818.0
2022-04-29 11:50:00,58.54,58.6,58.54,58.57,13662.0,54.32,54.3756,54.32,54.3478,13662.0
2022-04-29 11:55:00,58.58,58.58,58.5,58.56,11720.0,54.3571,54.3571,54.2828,54.3385,11720.0
2022-04-29 12:00:00,58.56,58.57,58.31,58.36,19324.0,54.3385,54.3478,54.1065,54.1529,19324.0
2022-04-29 12:05:00,58.36,58.37,58.24,58.24,16998.0,54.1529,54.1622,54.0416,54.0416,16998.0
2022-04-29 12:10:00,58.24,58.25,58.14,58.19,32977.0,54.0416,54.0509,53.9488,53.9952,32977.0
2022-04-29 12:15:00,58.17,58.19,58.12,58.15,19344.0,53.9766,53.9952,53.9302,53.9581,19344.0
2022-04-29 12:20:00,58.14,58.19,58.08,58.19,19753.0,53.9488,53.9952,53.8931,53.9952,19753.0
2022-04-29 12:25:00,58.19,58.24,58.05,58.12,31788.0,53.9952,54.0416,53.8653,53.9302,31788.0
2022-04-29 12:30:00,58.13,58.23,58.13,58.19,31792.0,53.9395,54.0323,53.9395,53.9952,31792.0
2022-04-29 12:35:00,58.2,58.39,58.2,58.38,12079.0,54.0045,54.1808,54.0045,54.1715,12079.0
2022-04-29 12:40:00,58.38,58.38,58.23,58.25,9880.0,54.1715,54.1715,54.0323,54.0509,9880.0
2022-04-29 12:45:00,58.25,58.29,58.1,58.13,12780.0,54.0509,54.088,53.9117,53.9395,12780.0
2022-04-29 12:50:00,58.11,58.18,58.11,58.13,17825.0,53.921,53.9859,53.921,53.9395,17825.0
2022-04-29 12:55:00,58.13,58.23,58.13,58.18,16210.0,53.9395,54.0323,53.9395,53.9859,16210.0
2022-04-29 13:00:00,58.19,58.26,58.17,58.23,9393.0,53.9952,54.0601,53.9766,54.0323,9393.0
2022-04-29 13:05:00,58.23,58.23,58.14,58.17,20699.0,54.0323,54.0323,53.9488,53.9766,20699.0
2022-04-29 13:10:00,58.18,58.19,58.11,58.15,13392.0,53.9859,53.9952,53.921,53.9581,13392.0
2022-04-29 13:15:00,58.16,58.21,58.14,58.2,11528.0,53.9674,54.0138,53.9488,54.0045,11528.0
2022-04-29 13:20:00,58.19,58.24,58.19,58.22,8525.0,53.9952,54.0416,53.9952,54.023,8525.0
2022-04-29 13:25:00,58.23,58.27,58.19,58.2,13336.0,54.0323,54.0694,53.9952,54.0045,13336.0
2022-04-29 13:30:00,58.2,58.27,58.16,58.24,15902.0,54.0045,54.0694,53.9674,54.0416,15902.0
2022-04-29 13:35:00,58.24,58.34,58.22,58.29,17931.0,54.0416,54.1344,54.023,54.088,17931.0
2022-04-29 13:40:00,58.3,58.3,58.13,58.14,11821.0,54.0973,54.0973,53.9395,53.9488,11821.0
2022-04-29 13:45:00,58.14,58.15,58.08,58.09,11591.0,53.9488,53.9581,53.8931,53.9024,11591.0
2022-04-29 13:50:00,58.1,58.16,58.1,58.13,11095.0,53.9117,53.9674,53.9117,53.9395,11095.0
2022-04-29 13:55:00,58.12,58.19,58.11,58.14,13608.0,53.9302,53.9952,53.921,53.9488,13608.0
2022-04-29 14:00:00,58.14,58.14,57.98,57.99,29719.0,53.9488,53.9488,53.8003,53.8096,29719.0
2022-04-29 14:05:00,58.0,58.01,57.92,57.96,27596.0,53.8189,53.8282,53.7447,53.7818,27596.0
2022-04-29 14:10:00,57.96,58.05,57.95,58.0,26056.0,53.7818,53.8653,53.7725,53.8189,26056.0
2022-04-29 14:15:00,58.0,58.1,57.99,58.05,25425.0,53.8189,53.9117,53.8096,53.8653,25425.0
2022-04-29 14:20:00,58.04,58.05,57.92,57.97,38898.0,53.856,53.8653,53.7447,53.7911,38898.0
2022-04-29 14:25:00,57.97,58.01,57.93,57.98,22046.0,53.7911,53.8282,53.7539,53.8003,22046.0
2022-04-29 14:30:00,57.98,58.09,57.98,58.09,21593.0,53.8003,53.9024,53.8003,53.9024,21593.0
2022-04-29 14:35:00,58.09,58.15,58.07,58.07,18560.0,53.9024,53.9581,53.8838,53.8838,18560.0
2022-04-29 14:40:00,58.09,58.14,58.08,58.12,17251.0,53.9024,53.9488,53.8931,53.9302,17251.0
2022-04-29 14:45:00,58.13,58.14,57.96,57.97,21394.0,53.9395,53.9488,53.7818,53.7911,21394.0
2022-04-29 14:50:00,57.98,58.01,57.95,57.96,24354.0,53.8003,53.8282,53.7725,53.7818,24354.0
2022-04-29 14:55:00,57.98,58.01,57.89,58.0,28839.0,53.8003,53.8282,53.7168,53.8189,28839.0
2022-04-29 15:00:00,57.99,57.99,57.83,57.85,26791.0,53.8096,53.8096,53.6611,53.6797,26791.0
2022-04-29 15:05:00,57.86,57.86,57.69,57.7,41633.0,53.689,53.689,53.5312,53.5405,41633.0
2022-04-29 15:10:00,57.71,57.74,57.63,57.7,40766.0,53.5498,53.5776,53.4756,53.5405,40766.0
2022-04-29 15:15:00,57.71,57.77,57.66,57.69,35884.0,53.5498,53.6055,53.5034,53.5312,35884.0
2022-04-29 15:20:00,57.7,57.7,57.59,57.65,39718.0,53.5405,53.5405,53.4384,53.4941,39718.0
2022-04-29 15:25:00,57.67,57.7,57.53,57.55,31971.0,53.5127,53.5405,53.3828,53.4013,31971.0
2022-04-29 15:30:00,57.55,57.57,57.46,57.47,131553.0,53.4013,53.4199,53.3178,53.3271,131553.0
2022-04-29 15:35:00,57.47,57.56,57.38,57.52,105802.0,53.3271,53.4106,53.2436,53.3735,105802.0
2022-04-29 15:40:00,57.52,57.68,57.52,57.56,64954.0,53.3735,53.522,53.3735,53.4106,64954.0
2022-04-29 15:45:00,57.55,57.58,57.23,57.25,79201.0,53.4013,53.4292,53.1044,53.123,79201.0
2022-04-29 15:50:00,57.24,57.31,57.15,57.22,111513.0,53.1137,53.1786,53.0302,53.0951,111513.0
2022-04-29 15:55:00,57.21,57.31,57.07,57.3,399398.0,53.0858,53.1786,52.9559,53.1694,399398.0
2022-05-02 09:30:00,57.78,57.91,57.44,57.44,87419.0,53.6147,53.7354,53.2993,53.2993,87419.0
2022-05-02 09:35:00,57.44,57.76,57.43,57.73,48913.0,53.2993,53.5962,53.29,53.5684,48913.0
2022-05-02 09:40:00,57.71,58.15,57.64,57.93,39419.0,53.5498,53.9581,53.4848,53.7539,39419.0
2022-05-02 09:45:00,57.93,58.16,57.92,58.01,39639.0,53.7539,53.9674,53.7447,53.8282,39639.0
2022-05-02 09:50:00,57.98,58.06,57.9,57.98,23328.0,53.8003,53.8746,53.7261,53.8003,23328.0
2022-05-02 09:55:00,57.98,58.01,57.85,57.97,17935.0,53.8003,53.8282,53.6797,53.7911,17935.0
2022-05-02 10:00:00,57.97,58.19,57.9,57.99,36291.0,53.7911,53.9952,53.7261,53.8096,36291.0
2022-05-02 10:05:00,57.96,57.99,57.37,57.47,62532.0,53.7818,53.8096,53.2343,53.3271,62532.0
2022-05-02 10:10:00,57.46,57.59,57.39,57.59,31099.0,53.3178,53.4384,53.2529,53.4384,31099.0
2022-05-02 10:15:00,57.61,57.69,57.43,57.67,40923.0,53.457,53.5312,53.29,53.5127,40923.0
2022-05-02 10:20:00,57.68,57.79,57.52,57.79,31748.0,53.522,53.624,53.3735,53.624,31748.0
2022-05-02 10:25:00,57.77,57.97,57.73,57.73,22614.0,53.6055,53.7911,53.5684,53.5684,22614.0
2022-05-02 10:30:00,57.75,57.9,57.72,57.72,27684.0,53.5869,53.7261,53.5591,53.5591,27684.0
2022-05-02 10:35:00,57.72,57.85,57.62,57.85,23793.0,53.5591,53.6797,53.4663,53.6797,23793.0
2022-05-02 10:40:00,57.88,57.91,57.68,57.68,20522.0,53.7075,53.7354,53.522,53.522,20522.0
2022-05-02 10:45:00,57.7,57.76,57.67,57.73,16544.0,53.5405,53.5962,53.5127,53.5684,16544.0
2022-05-02 10:50:00,57.73,57.78,57.67,57.67,15334.0,53.5684,53.6147,53.5127,53.5127,15334.0
2022-05-02 10:55:00,57.67,57.7,57.45,57.47,20555.0,53.5127,53.5405,53.3085,53.3271,20555.0
2022-05-02 11:00:00,57.48,57.52,57.31,57.31,16083.0,53.3364,53.3735,53.1786,53.1786,16083.0
2022-05-02 11:05:00,57.33,57.43,57.26,57.4,22738.0,53.1972,53.29,53.1322,53.2621,22738.0
2022-05-02 11:10:00,57.39,57.41,57.31,57.41,10760.0,53.2529,53.2714,53.1786,53.2714,10760.0
2022-05-02 11:15:00,57.4,57.46,57.27,57.36,12710.0,53.2621,53.3178,53.1415,53.225,12710.0
2022-05-02 11:20:00,57.38,57.41,57.29,57.38,12233.0,53.2436,53.2714,53.1601,53.2436,12233.0
2022-05-02 11:25:00,57.4,57.4,57.25,57.26,17799.0,53.2621,53.2621,53.123,53.1322,17799.0
2022-05-02 11:30:00,57.28,57.28,57.13,57.24,17006.0,53.1508,53.1508,53.0116,53.1137,17006.0
2022-05-02 11:35:00,57.24,57.37,57.17,57.17,17121.0,53.1137,53.2343,53.0487,53.0487,17121.0
2022-05-02 11:40:00,57.19,57.21,57.03,57.13,22602.0,53.0673,53.0858,52.9188,53.0116,22602.0
2022-05-02 11:45:00,57.13,57.23,57.09,57.09,17244.0,53.0116,53.1044,52.9745,52.9745,17244.0
2022-05-02 11:50:00,57.08,57.14,57.07,57.12,24500.0,52.9652,53.0209,52.9559,53.0023,24500.0
2022-05-02 11:55:00,57.11,57.28,57.07,57.27,25956.0,52.993,53.1508,52.9559,53.1415,25956.0
2022-05-02 12:00:00,57.26,57.34,57.09,57.14,20675.0,53.1322,53.2065,52.9745,53.0209,20675.0
2022-05-02 12:05:00,57.12,57.16,57.08,57.14,21573.0,53.0023,53.0394,52.9652,53.0209,21573.0
2022-05-02 12:10:00,57.15,57.18,57.08,57.15,15970.0,53.0302,53.058,52.9652,53.0302,15970.0
2022-05-02 12:15:00,57.15,57.31,57.11,57.31,15429.0,53.0302,53.1786,52.993,53.1786,15429.0
2022-05-02 12:20:00,57.32,57.4,57.31,57.36,11581.0,53.1879,53.2621,53.1786,53.225,11581.0
2022-05-02 12:25:00,57.32,57.33,57.22,57.27,19893.0,53.1879,53.1972,53.0951,53.1415,19893.0
2022-05-02 12:30:00,57.27,57.32,57.24,57.32,9810.0,53.1415,53.1879,53.1137,53.1879,9810.0
2022-05-02 12:35:00,57.31,57.35,57.2,57.22,10951.0,53.1786,53.2157,53.0766,53.0951,10951.0
2022-05-02 12:40:00,57.23,57.28,57.16,57.19,12440.0,53.1044,53.1508,53.0394,53.0673,12440.0
2022-05-02 12:45:00,57.16,57.21,57.14,57.17,11789.0,53.0394,53.0858,53.0209,53.0487,11789.0
2022-05-02 12:50:00,57.15,57.17,56.97,56.98,15253.0,53.0302,53.0487,52.8631,52.8724,15253.0
2022-05-02 12:55:00,56.98,57.02,56.86,56.9,15189.0,52.8724,52.9095,52.7611,52.7982,15189.0
2022-05-02 13:00:00,56.91,56.95,56.7,56.76,36506.0,52.8075,52.8446,52.6126,52.6683,36506.0
2022-05-02 13:05:00,56.77,56.99,56.77,56.96,20232.0,52.6776,52.8817,52.6776,52.8539,20232.0
2022-05-02 13:10:00,56.95,57.05,56.91,56.97,15272.0,52.8446,52.9374,52.8075,52.8631,15272.0
2022-05-02 13:15:00,56.99,57.04,56.96,57.02,13601.0,52.8817,52.9281,52.8539,52.9095,13601.0
2022-05-02 13:20:00,57.01,57.01,56.87,56.89,19249.0,52.9003,52.9003,52.7703,52.7889,19249.0
2022-05-02 13:25:00,56.89,56.98,56.87,56.96,22939.0,52.7889,52.8724,52.7703,52.8539,22939.0
2022-05-02 13:30:00,56.95,57.02,56.86,56.87,14447.0,52.8446,52.9095,52.7611,52.7703,14447.0
2022-05-02 13:35:00,56.86,56.92,56.82,56.84,13074.0,52.7611,52.8167,52.724,52.7425,13074.0
2022-05-02 13:40:00,56.84,56.9,56.82,56.85,17961.0,52.7425,52.7982,52.724,52.7518,17961.0
2022-05-02 13:45:00,56.83,56.84,56.69,56.71,12172.0,52.7332,52.7425,52.6033,52.6219,12172.0
2022-05-02 13:50:00,56.73,56.77,56.65,56.67,16637.0,52.6404,52.6776,52.5662,52.5848,16637.0
2022-05-02 13:55:00,56.67,56.72,56.64,56.7,19422.0,52.5848,52.6312,52.5569,52.6126,19422.0
2022-05-02 14:00:00,56.7,56.7,56.62,56.68,15488.0,52.6126,52.6126,52.5384,52.594,15488.0
2022-05-02 14:05:00,56.69,56.78,56.62,56.62,14230.0,52.6033,52.6868,52.5384,52.5384,14230.0
2022-05-02 14:10:00,56.6,56.61,56.42,56.43,16395.0,52.5198,52.5291,52.3528,52.3621,16395.0
2022-05-02 14:15:00,56.42,56.48,56.35,56.44,18008.0,52.3528,52.4085,52.2878,52.3713,18008.0
2022-05-02 14:20:00,56.45,56.56,56.42,56.53,17310.0,52.3806,52.4827,52.3528,52.4549,17310.0
2022-05-02 14:25:00,56.52,56.56,56.45,56.54,19476.0,52.4456,52.4827,52.3806,52.4641,19476.0
2022-05-02 14:30:00,56.52,56.56,56.48,56.54,18946.0,52.4456,52.4827,52.4085,52.4641,18946.0
2022-05-02 14:35:00,56.54,56.56,56.45,56.51,18893.0,52.4641,52.4827,52.3806,52.4363,18893.0
2022-05-02 14:40:00,56.5,56.54,56.33,56.37,17004.0,52.427,52.4641,52.2693,52.3064,17004.0
2022-05-02 14:45:00,56.38,56.5,56.35,56.44,22278.0,52.3157,52.427,52.2878,52.3713,22278.0
2022-05-02 14:50:00,56.44,56.55,56.33,56.47,22623.0,52.3713,52.4734,52.2693,52.3992,22623.0
2022-05-02 14:55:00,56.49,56.51,56.33,56.38,26183.0,52.4177,52.4363,52.2693,52.3157,26183.0
2022-05-02 15:00:00,56.38,56.63,56.37,56.61,30512.0,52.3157,52.5476,52.3064,52.5291,30512.0
2022-05-02 15:05:00,56.61,56.81,56.61,56.75,34189.0,52.5291,52.7147,52.5291,52.659,34189.0
2022-05-02 15:10:00,56.75,57.08,56.75,57.06,73286.0,52.659,52.9652,52.659,52.9467,73286.0
2022-05-02 15:15:00,57.07,57.1,56.97,57.06,27864.0,52.9559,52.9838,52.8631,52.9467,27864.0
2022-05-02 15:20:00,57.06,57.2,57.06,57.17,20764.0,52.9467,53.0766,52.9467,53.0487,20764.0
2022-05-02 15:25:00,57.16,57.24,57.13,57.2,22578.0,53.0394,53.1137,53.0116,53.0766,22578.0
2022-05-02 15:30:00,57.21,57.36,57.2,57.31,42291.0,53.0858,53.225,53.0766,53.1786,42291.0
2022-05-02 15:35:00,57.31,57.34,57.12,57.17,33403.0,53.1786,53.2065,53.0023,53.0487,33403.0
2022-05-02 15:40:00,57.17,57.25,57.02,57.05,55167.0,53.0487,53.123,52.9095,52.9374,55167.0
2022-05-02 15:45:00,57.04,57.27,57.01,57.25,50391.0,52.9281,53.1415,52.9003,53.123,50391.0
2022-05-02 15:50:00,57.26,57.36,57.18,57.31,86993.0,53.1322,53.225,53.058,53.1786,86993.0
2022-05-02 15:55:00,57.3,57.34,57.24,57.34,238985.0,53.1694,53.2065,53.1137,53.2065,238985.0
2022-05-03 09:30:00,57.71,57.75,57.52,57.58,53419.0,53.5498,53.5869,53.3735,53.4292,53419.0
2022-05-03 09:35:00,57.55,57.67,57.32,57.46,19486.0,53.4013,53.5127,53.1879,53.3178,19486.0
2022-05-03 09:40:00,57.45,57.82,57.45,57.75,11619.0,53.3085,53.6519,53.3085,53.5869,11619.0
2022-05-03 09:45:00,57.69,57.8,57.59,57.73,15185.0,53.5312,53.6333,53.4384,53.5684,15185.0
2022-05-03 09:50:00,57.74,57.87,57.64,57.73,11888.0,53.5776,53.6983,53.4848,53.5684,11888.0
2022-05-03 09:55:00,57.78,57.92,57.67,57.88,18514.0,53.6147,53.7447,53.5127,53.7075,18514.0
2022-05-03 10:00:00,57.83,57.85,57.68,57.82,16190.0,53.6611,53.6797,53.522,53.6519,16190.0
2022-05-03 10:05:00,57.82,57.84,57.62,57.63,15549.0,53.6519,53.6704,53.4663,53.4756,15549.0
2022-05-03 10:10:00,57.65,57.86,57.59,57.84,21864.0,53.4941,53.689,53.4384,53.6704,21864.0
2022-05-03 10:15:00,57.85,58.06,57.8,58.06,14131.0,53.6797,53.8746,53.6333,53.8746,14131.0
2022-05-03 10:20:00,58.05,58.17,58.04,58.15,26950.0,53.8653,53.9766,53.856,53.9581,26950.0
2022-05-03 10:25:00,58.15,58.27,58.13,58.27,23220.0,53.9581,54.0694,53.9395,54.0694,23220.0
2022-05-03 10:30:00,58.28,58.48,58.28,58.35,21847.0,54.0787,54.2643,54.0787,54.1437,21847.0
2022-05-03 10:35:00,58.36,58.39,58.28,58.29,21503.0,54.1529,54.1808,54.0787,54.088,21503.0
2022-05-03 10:40:00,58.29,58.35,58.26,58.28,22104.0,54.088,54.1437,54.0601,54.0787,22104.0
2022-05-03 10:45:00,58.27,58.27,58.2,58.26,14659.0,54.0694,54.0694,54.0045,54.0601,14659.0
2022-05-03 10:50:00,58.25,58.39,58.23,58.38,12057.0,54.0509,54.1808,54.0323,54.1715,12057.0
2022-05-03 10:55:00,58.39,58.47,58.34,58.34,21840.0,54.1808,54.255,54.1344,54.1344,21840.0
2022-05-03 11:00:00,58.35,58.47,58.28,58.46,21721.0,54.1437,54.255,54.0787,54.2457,21721.0
2022-05-03 11:05:00,58.46,58.49,58.42,58.43,13432.0,54.2457,54.2736,54.2086,54.2179,13432.0
2022-05-03 11:10:00,58.41,58.41,58.35,58.41,8324.0,54.1993,54.1993,54.1437,54.1993,8324.0
2022-05-03 11:15:00,58.43,58.54,58.42,58.47,29240.0,54.2179,54.32,54.2086,54.255,29240.0
2022-05-03 11:20:00,58.48,58.52,58.45,58.5,11055.0,54.2643,54.3014,54.2364,54.2828,11055.0
2022-05-03 11:25:00,58.52,58.53,58.46,58.47,10964.0,54.3014,54.3107,54.2457,54.255,10964.0
2022-05-03 11:30:00,58.47,58.78,58.46,58.74,25878.0,54.255,54.5427,54.2457,54.5055,25878.0
2022-05-03 11:35:00,58.72,58.72,58.51,58.54,10497.0,54.487,54.487,54.2921,54.32,10497.0
2022-05-03 11:40:00,58.54,58.6,58.52,58.55,13658.0,54.32,54.3756,54.3014,54.3292,13658.0
2022-05-03 11:45:00,58.53,58.54,58.42,58.47,14265.0,54.3107,54.32,54.2086,54.255,14265.0
2022-05-03 11:50:00,58.48,58.5,58.43,58.45,13200.0,54.2643,54.2828,54.2179,54.2364,13200.0
2022-05-03 11:55:00,58.43,58.53,58.43,58.53,15302.0,54.2179,54.3107,54.2179,54.3107,15302.0
2022-05-03 12:00:00,58.53,58.68,58.52,58.65,14619.0,54.3107,54.4499,54.3014,54.422,14619.0
2022-05-03 12:05:00,58.64,58.64,58.35,58.37,17474.0,54.4128,54.4128,54.1437,54.1622,17474.0
2022-05-03 12:10:00,58.37,58.5,58.35,58.46,14559.0,54.1622,54.2828,54.1437,54.2457,14559.0
2022-05-03 12:15:00,58.46,58.5,58.44,58.5,10095.0,54.2457,54.2828,54.2272,54.2828,10095.0
2022-05-03 12:20:00,58.52,58.59,58.51,58.59,11443.0,54.3014,54.3664,54.2921,54.3664,11443.0
2022-05-03 12:25:00,58.6,58.6,58.38,58.38,39319.0,54.3756,54.3756,54.1715,54.1715,39319.0
2022-05-03 12:30:00,58.36,58.37,58.29,58.37,11623.0,54.1529,54.1622,54.088,54.1622,11623.0
2022-05-03 12:35:00,58.39,58.42,58.3,58.34,9342.0,54.1808,54.2086,54.0973,54.1344,9342.0
2022-05-03 12:40:00,58.35,58.4,58.31,58.38,13118.0,54.1437,54.1901,54.1065,54.1715,13118.0
2022-05-03 12:45:00,58.37,58.37,58.29,58.31,11022.0,54.1622,54.1622,54.088,54.1065,11022.0
2022-05-03 12:50:00,58.31,58.4,58.29,58.37,10268.0,54.1065,54.1901,54.088,54.1622,10268.0
2022-05-03 12:55:00,58.35,58.4,58.26,58.39,8775.0,54.1437,54.1901,54.0601,54.1808,8775.0
2022-05-03 13:00:00,58.38,58.48,58.37,58.42,9360.0,54.1715,54.2643,54.1622,54.2086,9360.0
2022-05-03 13:05:00,58.42,58.49,58.38,58.49,9051.0,54.2086,54.2736,54.1715,54.2736,9051.0
2022-05-03 13:10:00,58.49,58.52,58.46,58.48,12426.0,54.2736,54.3014,54.2457,54.2643,12426.0
2022-05-03 13:15:00,58.49,58.5,58.41,58.42,15845.0,54.2736,54.2828,54.1993,54.2086,15845.0
2022-05-03 13:20:00,58.41,58.49,58.39,58.45,14055.0,54.1993,54.2736,54.1808,54.2364,14055.0
2022-05-03 13:25:00,58.43,58.44,58.31,58.35,34960.0,54.2179,54.2272,54.1065,54.1437,34960.0
2022-05-03 13:30:00,58.36,58.48,58.35,58.47,13301.0,54.1529,54.2643,54.1437,54.255,13301.0
2022-05-03 13:35:00,58.48,58.48,58.36,58.41,38035.0,54.2643,54.2643,54.1529,54.1993,38035.0
2022-05-03 13:40:00,58.4,58.46,58.37,58.44,18218.0,54.1901,54.2457,54.1622,54.2272,18218.0
2022-05-03 13:45:00,58.45,58.49,58.35,58.37,22632.0,54.2364,54.2736,54.1437,54.1622,22632.0
2022-05-03 13:50:00,58.38,58.38,58.21,58.25,18190.0,54.1715,54.1715,54.0138,54.0509,18190.0
2022-05-03 13:55:00,58.25,58.3,58.24,58.27,20876.0,54.0509,54.0973,54.0416,54.0694,20876.0
2022-05-03 14:00:00,58.27,58.27,58.07,58.1,19964.0,54.0694,54.0694,53.8838,53.9117,19964.0
2022-05-03 14:05:00,58.09,58.1,58.0,58.07,18259.0,53.9024,53.9117,53.8189,53.8838,18259.0
2022-05-03 14:10:00,58.06,58.08,57.96,57.98,18193.0,53.8746,53.8931,53.7818,53.8003,18193.0
2022-05-03 14:15:00,57.98,57.98,57.84,57.87,18242.0,53.8003,53.8003,53.6704,53.6983,18242.0
2022-05-03 14:20:00,57.87,57.93,57.82,57.91,11774.0,53.6983,53.7539,53.6519,53.7354,11774.0
2022-05-03 14:25:00,57.91,57.91,57.82,57.88,34407.0,53.7354,53.7354,53.6519,53.7075,34407.0
2022-05-03 14:30:00,57.88,57.92,57.85,57.9,15580.0,53.7075,53.7447,53.6797,53.7261,15580.0
2022-05-03 14:35:00,57.92,58.05,57.88,57.89,15629.0,53.7447,53.8653,53.7075,53.7168,15629.0
2022-05-03 14:40:00,57.87,57.96,57.8,57.94,69278.0,53.6983,53.7818,53.6333,53.7632,69278.0
2022-05-03 14:45:00,57.94,58.02,57.84,58.01,13215.0,53.7632,53.8374,53.6704,53.8282,13215.0
2022-05-03 14:50:00,58.0,58.07,57.96,58.06,16770.0,53.8189,53.8838,53.7818,53.8746,16770.0
2022-05-03 14:55:00,58.06,58.23,58.04,58.19,17989.0,53.8746,54.0323,53.856,53.9952,17989.0
2022-05-03 15:00:00,58.19,58.21,58.12,58.13,20873.0,53.9952,54.0138,53.9302,53.9395,20873.0
2022-05-03 15:05:00,58.12,58.26,58.12,58.21,19963.0,53.9302,54.0601,53.9302,54.0138,19963.0
2022-05-03 15:10:00,58.21,58.3,58.21,58.28,18995.0,54.0138,54.0973,54.0138,54.0787,18995.0
2022-05-03 15:15:00,58.29,58.29,58.14,58.17,19848.0,54.088,54.088,53.9488,53.9766,19848.0
2022-05-03 15:20:00,58.18,58.24,58.06,58.15,23758.0,53.9859,54.0416,53.8746,53.9581,23758.0
2022-05-03 15:25:00,58.14,58.19,58.08,58.13,21248.0,53.9488,53.9952,53.8931,53.9395,21248.0
2022-05-03 15:30:00,58.13,58.19,58.07,58.12,23069.0,53.9395,53.9952,53.8838,53.9302,23069.0
2022-05-03 15:35:00,58.13,58.13,57.97,58.03,34670.0,53.9395,53.9395,53.7911,53.8467,34670.0
2022-05-03 15:40:00,58.03,58.03,57.91,57.99,52437.0,53.8467,53.8467,53.7354,53.8096,52437.0
2022-05-03 15:45:00,58.0,58.05,57.91,57.97,50246.0,53.8189,53.8653,53.7354,53.7911,50246.0
2022-05-03 15:50:00,57.98,58.09,57.86,58.06,77239.0,53.8003,53.9024,53.689,53.8746,77239.0
2022-05-03 15:55:00,58.07,58.08,57.89,57.91,211367.0,53.8838,53.8931,53.7168,53.7354,211367.0
2022-05-04 09:30:00,57.75,58.5,57.68,57.85,46601.0,53.5869,54.2828,53.522,53.6797,46601.0
2022-05-04 09:35:00,57.85,58.04,57.76,57.99,10076.0,53.6797,53.856,53.5962,53.8096,10076.0
2022-05-04 09:40:00,57.94,58.01,57.84,57.99,7563.0,53.7632,53.8282,53.6704,53.8096,7563.0
2022-05-04 09:45:00,58.02,58.35,58.02,58.3,20089.0,53.8374,54.1437,53.8374,54.0973,20089.0
2022-05-04 09:50:00,58.27,58.39,58.22,58.3,13543.0,54.0694,54.1808,54.023,54.0973,13543.0
2022-05-04 09:55:00,58.3,58.57,58.27,58.55,83574.0,54.0973,54.3478,54.0694,54.3292,83574.0
2022-05-04 10:00:00,58.53,58.53,58.35,58.38,14785.0,54.3107,54.3107,54.1437,54.1715,14785.0
2022-05-04 10:05:00,58.4,58.4,58.13,58.22,5907.0,54.1901,54.1901,53.9395,54.023,5907.0
2022-05-04 10:10:00,58.25,58.32,58.17,58.26,10655.0,54.0509,54.1158,53.9766,54.0601,10655.0
2022-05-04 10:15:00,58.26,58.44,58.22,58.41,6263.0,54.0601,54.2272,54.023,54.1993,6263.0
2022-05-04 10:20:00,58.4,58.43,58.34,58.42,7231.0,54.1901,54.2179,54.1344,54.2086,7231.0
2022-05-04 10:25:00,58.42,58.53,58.42,58.45,7797.0,54.2086,54.3107,54.2086,54.2364,7797.0
2022-05-04 10:30:00,58.47,58.5,58.29,58.3,11517.0,54.255,54.2828,54.088,54.0973,11517.0
2022-05-04 10:35:00,58.29,58.45,58.29,58.45,15363.0,54.088,54.2364,54.088,54.2364,15363.0
2022-05-04 10:40:00,58.45,58.52,58.43,58.47,8185.0,54.2364,54.3014,54.2179,54.255,8185.0
2022-05-04 10:45:00,58.47,58.52,58.39,58.45,14335.0,54.255,54.3014,54.1808,54.2364,14335.0
2022-05-04 10:50:00,58.45,58.49,58.4,58.45,14544.0,54.2364,54.2736,54.1901,54.2364,14544.0
2022-05-04 10:55:00,58.48,58.53,58.38,58.39,13724.0,54.2643,54.3107,54.1715,54.1808,13724.0
2022-05-04 11:00:00,58.38,58.4,58.29,58.39,8823.0,54.1715,54.1901,54.088,54.1808,8823.0
2022-05-04 11:05:00,58.4,58.41,58.33,58.35,13363.0,54.1901,54.1993,54.1251,54.1437,13363.0
2022-05-04 11:10:00,58.35,58.37,58.2,58.2,11380.0,54.1437,54.1622,54.0045,54.0045,11380.0
2022-05-04 11:15:00,58.22,58.23,58.09,58.11,7305.0,54.023,54.0323,53.9024,53.921,7305.0
2022-05-04 11:20:00,58.1,58.18,58.07,58.15,8961.0,53.9117,53.9859,53.8838,53.9581,8961.0
2022-05-04 11:25:00,58.17,58.22,58.13,58.15,11932.0,53.9766,54.023,53.9395,53.9581,11932.0
2022-05-04 11:30:00,58.14,58.15,58.09,58.12,8169.0,53.9488,53.9581,53.9024,53.9302,8169.0
2022-05-04 11:35:00,58.14,58.17,58.08,58.15,6488.0,53.9488,53.9766,53.8931,53.9581,6488.0
2022-05-04 11:40:00,58.15,58.2,58.13,58.18,10441.0,53.9581,54.0045,53.9395,53.9859,10441.0
2022-05-04 11:45:00,58.19,58.26,58.14,58.23,10143.0,53.9952,54.0601,53.9488,54.0323,10143.0
2022-05-04 11:50:00,58.25,58.29,58.23,58.25,8859.0,54.0509,54.088,54.0323,54.0509,8859.0
2022-05-04 11:55:00,58.25,58.27,58.16,58.16,11981.0,54.0509,54.0694,53.9674,53.9674,11981.0
2022-05-04 12:00:00,58.18,58.21,58.14,58.2,7758.0,53.9859,54.0138,53.9488,54.0045,7758.0
2022-05-04 12:05:00,58.2,58.3,58.2,58.3,5626.0,54.0045,54.0973,54.0045,54.0973,5626.0
2022-05-04 12:10:00,58.28,58.34,58.25,58.3,9000.0,54.0787,54.1344,54.0509,54.0973,9000.0
2022-05-04 12:15:00,58.3,58.43,58.29,58.43,7031.0,54.0973,54.2179,54.088,54.2179,7031.0
2022-05-04 12:20:00,58.43,58.47,58.41,58.45,9666.0,54.2179,54.255,54.1993,54.2364,9666.0
2022-05-04 12:25:00,58.46,58.54,58.46,58.5,9120.0,54.2457,54.32,54.2457,54.2828,9120.0
2022-05-04 12:30:00,58.52,58.52,58.39,58.4,9753.0,54.3014,54.3014,54.1808,54.1901,9753.0
2022-05-04 12:35:00,58.39,58.44,58.36,58.41,7910.0,54.1808,54.2272,54.1529,54.1993,7910.0
2022-05-04 12:40:00,58.42,58.44,58.38,58.39,5574.0,54.2086,54.2272,54.1715,54.1808,5574.0
2022-05-04 12:45:00,58.38,58.45,58.35,58.45,9284.0,54.1715,54.2364,54.1437,54.2364,9284.0
2022-05-04 12:50:00,58.45,58.51,58.43,58.48,5686.0,54.2364,54.2921,54.2179,54.2643,5686.0
2022-05-04 12:55:00,58.48,58.51,58.41,58.44,6922.0,54.2643,54.2921,54.1993,54.2272,6922.0
2022-05-04 13:00:00,58.45,58.49,58.37,58.38,7447.0,54.2364,54.2736,54.1622,54.1715,7447.0
2022-05-04 13:05:00,58.38,58.38,58.27,58.3,5653.0,54.1715,54.1715,54.0694,54.0973,5653.0
2022-05-04 13:10:00,58.29,58.44,58.23,58.37,104565.0,54.088,54.2272,54.0323,54.1622,104565.0
2022-05-04 13:15:00,58.39,58.45,58.39,58.43,17040.0,54.1808,54.2364,54.1808,54.2179,17040.0
2022-05-04 13:20:00,58.45,58.45,58.3,58.3,6175.0,54.2364,54.2364,54.0973,54.0973,6175.0
2022-05-04 13:25:00,58.3,58.36,58.24,58.28,9797.0,54.0973,54.1529,54.0416,54.0787,9797.0
2022-05-04 13:30:00,58.26,58.28,58.18,58.24,9139.0,54.0601,54.0787,53.9859,54.0416,9139.0
2022-05-04 13:35:00,58.24,58.24,58.06,58.15,5739.0,54.0416,54.0416,53.8746,53.9581,5739.0
2022-05-04 13:40:00,58.15,58.22,58.13,58.22,11144.0,53.9581,54.023,53.9395,54.023,11144.0
2022-05-04 13:45:00,58.19,58.19,58.14,58.14,11080.0,53.9952,53.9952,53.9488,53.9488,11080.0
2022-05-04 13:50:00,58.11,58.13,58.07,58.11,7298.0,53.921,53.9395,53.8838,53.921,7298.0
2022-05-04 13:55:00,58.12,58.25,58.07,58.16,19150.0,53.9302,54.0509,53.8838,53.9674,19150.0
2022-05-04 14:00:00,58.21,58.44,58.16,58.29,15320.0,54.0138,54.2272,53.9674,54.088,15320.0
2022-05-04 14:05:00,58.36,58.36,58.09,58.25,9667.0,54.1529,54.1529,53.9024,54.0509,9667.0
2022-05-04 14:10:00,58.24,58.34,58.21,58.24,11685.0,54.0416,54.1344,54.0138,54.0416,11685.0
2022-05-04 14:15:00,58.24,58.25,58.11,58.18,11101.0,54.0416,54.0509,53.921,53.9859,11101.0
2022-05-04 14:20:00,58.16,58.18,58.04,58.17,16524.0,53.9674,53.9859,53.856,53.9766,16524.0
2022-05-04 14:25:00,58.16,58.54,58.14,58.49,10533.0,53.9674,54.32,53.9488,54.2736,10533.0
2022-05-04 14:30:00,58.51,58.52,57.94,57.99,34799.0,54.2921,54.3014,53.7632,53.8096,34799.0
2022-05-04 14:35:00,57.98,58.32,57.97,58.25,17512.0,53.8003,54.1158,53.7911,54.0509,17512.0
2022-05-04 14:40:00,58.22,58.65,58.17,58.55,23536.0,54.023,54.422,53.9766,54.3292,23536.0
2022-05-04 14:45:00,58.59,58.87,58.57,58.78,16542.0,54.3664,54.6262,54.3478,54.5427,16542.0
2022-05-04 14:50:00,58.79,59.0,58.69,58.99,16831.0,54.5519,54.7468,54.4591,54.7375,16831.0
2022-05-04 14:55:00,59.01,59.09,58.91,58.93,16175.0,54.7561,54.8303,54.6633,54.6818,16175.0
2022-05-04 15:00:00,58.93,59.05,58.92,59.04,22658.0,54.6818,54.7932,54.6726,54.7839,22658.0
2022-05-04 15:05:00,59.05,59.25,59.03,59.2,19331.0,54.7932,54.9788,54.7746,54.9324,19331.0
2022-05-04 15:10:00,59.21,59.3,59.2,59.29,39189.0,54.9417,55.0252,54.9324,55.0159,39189.0
2022-05-04 15:15:00,59.3,59.41,59.22,59.24,94189.0,55.0252,55.1272,54.9509,54.9695,94189.0
2022-05-04 15:20:00,59.27,59.39,59.22,59.39,32979.0,54.9973,55.1087,54.9509,55.1087,32979.0
2022-05-04 15:25:00,59.4,59.58,59.39,59.57,63082.0,55.118,55.285,55.1087,55.2757,63082.0
2022-05-04 15:30:00,59.57,59.74,59.52,59.73,35354.0,55.2757,55.4335,55.2293,55.4242,35354.0
2022-05-04 15:35:00,59.72,59.74,59.63,59.71,44536.0,55.4149,55.4335,55.3314,55.4056,44536.0
2022-05-04 15:40:00,59.73,59.74,59.61,59.71,42967.0,55.4242,55.4335,55.3128,55.4056,42967.0
2022-05-04 15:45:00,59.71,59.76,59.6,59.74,60706.0,55.4056,55.452,55.3035,55.4335,60706.0
2022-05-04 15:50:00,59.77,59.78,59.64,59.67,61410.0,55.4613,55.4706,55.3407,55.3685,61410.0
2022-05-04 15:55:00,59.66,59.72,59.56,59.69,190307.0,55.3592,55.4149,55.2664,55.3871,190307.0
2022-05-05 09:30:00,58.95,59.17,58.85,59.02,61889.0,54.7004,54.9045,54.6076,54.7654,61889.0
2022-05-05 09:35:00,58.98,59.19,58.91,59.06,12978.0,54.7282,54.9231,54.6633,54.8025,12978.0
2022-05-05 09:40:00,59.06,59.32,59.0,59.01,9861.0,54.8025,55.0437,54.7468,54.7561,9861.0
2022-05-05 09:45:00,59.01,59.09,58.81,58.81,18825.0,54.7561,54.8303,54.5705,54.5705,18825.0
2022-05-05 09:50:00,58.81,58.99,58.76,58.92,20495.0,54.5705,54.7375,54.5241,54.6726,20495.0
2022-05-05 09:55:00,58.99,58.99,58.9,58.99,9701.0,54.7375,54.7375,54.654,54.7375,9701.0
2022-05-05 10:00:00,59.01,59.01,58.9,58.9,18199.0,54.7561,54.7561,54.654,54.654,18199.0
2022-05-05 10:05:00,58.92,58.92,58.52,58.56,39772.0,54.6726,54.6726,54.3014,54.3385,39772.0
2022-05-05 10:10:00,58.56,58.6,58.36,58.6,38774.0,54.3385,54.3756,54.1529,54.3756,38774.0
2022-05-05 10:15:00,58.6,58.68,58.55,58.63,13361.0,54.3756,54.4499,54.3292,54.4035,13361.0
2022-05-05 10:20:00,58.62,58.67,58.43,58.5,18142.0,54.3942,54.4406,54.2179,54.2828,18142.0
2022-05-05 10:25:00,58.52,58.7,58.52,58.57,14614.0,54.3014,54.4684,54.3014,54.3478,14614.0
2022-05-05 10:30:00,58.57,58.65,58.53,58.6,10889.0,54.3478,54.422,54.3107,54.3756,10889.0
2022-05-05 10:35:00,58.62,58.73,58.58,58.61,12315.0,54.3942,54.4963,54.3571,54.3849,12315.0
2022-05-05 10:40:00,58.61,58.62,58.42,58.46,12471.0,54.3849,54.3942,54.2086,54.2457,12471.0
2022-05-05 10:45:00,58.46,58.56,58.2,58.23,31612.0,54.2457,54.3385,54.0045,54.0323,31612.0
2022-05-05 10:50:00,58.19,58.28,58.08,58.24,17074.0,53.9952,54.0787,53.8931,54.0416,17074.0
2022-05-05 10:55:00,58.27,58.42,58.26,58.42,12195.0,54.0694,54.2086,54.0601,54.2086,12195.0
2022-05-05 11:00:00,58.4,58.57,58.21,58.26,15939.0,54.1901,54.3478,54.0138,54.0601,15939.0
2022-05-05 11:05:00,58.24,58.31,58.05,58.15,15172.0,54.0416,54.1065,53.8653,53.9581,15172.0
2022-05-05 11:10:00,58.18,58.24,58.1,58.24,11210.0,53.9859,54.0416,53.9117,54.0416,11210.0
2022-05-05 11:15:00,58.24,58.34,58.14,58.29,15276.0,54.0416,54.1344,53.9488,54.088,15276.0
2022-05-05 11:20:00,58.24,58.29,58.12,58.12,9748.0,54.0416,54.088,53.9302,53.9302,9748.0
2022-05-05 11:25:00,58.13,58.22,58.08,58.22,16927.0,53.9395,54.023,53.8931,54.023,16927.0
2022-05-05 11:30:00,58.21,58.37,58.19,58.35,14952.0,54.0138,54.1622,53.9952,54.1437,14952.0
2022-05-05 11:35:00,58.35,58.52,58.35,58.51,8351.0,54.1437,54.3014,54.1437,54.2921,8351.0
2022-05-05 11:40:00,58.51,58.56,58.43,58.48,9812.0,54.2921,54.3385,54.2179,54.2643,9812.0
2022-05-05 11:45:00,58.48,58.5,58.26,58.3,17843.0,54.2643,54.2828,54.0601,54.0973,17843.0
2022-05-05 11:50:00,58.29,58.3,58.01,58.05,14265.0,54.088,54.0973,53.8282,53.8653,14265.0
2022-05-05 11:55:00,58.06,58.11,58.02,58.02,16242.0,53.8746,53.921,53.8374,53.8374,16242.0
2022-05-05 12:00:00,58.01,58.01,57.8,57.89,12753.0,53.8282,53.8282,53.6333,53.7168,12753.0
2022-05-05 12:05:00,57.93,58.06,57.93,58.05,11293.0,53.7539,53.8746,53.7539,53.8653,11293.0
2022-05-05 12:10:00,58.02,58.13,57.96,58.12,14462.0,53.8374,53.9395,53.7818,53.9302,14462.0
2022-05-05 12:15:00,58.11,58.14,58.02,58.13,23584.0,53.921,53.9488,53.8374,53.9395,23584.0
2022-05-05 12:20:00,58.14,58.17,58.0,58.03,9779.0,53.9488,53.9766,53.8189,53.8467,9779.0
2022-05-05 12:25:00,58.04,58.25,58.03,58.15,10157.0,53.856,54.0509,53.8467,53.9581,10157.0
2022-05-05 12:30:00,58.14,58.23,58.12,58.15,11014.0,53.9488,54.0323,53.9302,53.9581,11014.0
2022-05-05 12:35:00,58.14,58.14,58.0,58.08,7831.0,53.9488,53.9488,53.8189,53.8931,7831.0
2022-05-05 12:40:00,58.05,58.09,58.0,58.05,8722.0,53.8653,53.9024,53.8189,53.8653,8722.0
2022-05-05 12:45:00,58.03,58.06,57.93,57.98,9294.0,53.8467,53.8746,53.7539,53.8003,9294.0
2022-05-05 12:50:00,58.0,58.15,58.0,58.14,9941.0,53.8189,53.9581,53.8189,53.9488,9941.0
2022-05-05 12:55:00,58.2,58.27,58.17,58.27,11561.0,54.0045,54.0694,53.9766,54.0694,11561.0
2022-05-05 13:00:00,58.3,58.49,58.3,58.45,8385.0,54.0973,54.2736,54.0973,54.2364,8385.0
2022-05-05 13:05:00,58.44,58.55,58.41,58.5,8081.0,54.2272,54.3292,54.1993,54.2828,8081.0
2022-05-05 13:10:00,58.49,58.5,58.37,58.37,14848.0,54.2736,54.2828,54.1622,54.1622,14848.0
2022-05-05 13:15:00,58.41,58.43,58.27,58.36,8176.0,54.1993,54.2179,54.0694,54.1529,8176.0
2022-05-05 13:20:00,58.36,58.41,58.3,58.31,11573.0,54.1529,54.1993,54.0973,54.1065,11573.0
2022-05-05 13:25:00,58.32,58.39,58.26,58.39,18577.0,54.1158,54.1808,54.0601,54.1808,18577.0
2022-05-05 13:30:00,58.37,58.37,58.24,58.34,12658.0,54.1622,54.1622,54.0416,54.1344,12658.0
2022-05-05 13:35:00,58.36,58.61,58.36,58.47,24028.0,54.1529,54.3849,54.1529,54.255,24028.0
2022-05-05 13:40:00,58.46,58.55,58.42,58.45,14654.0,54.2457,54.3292,54.2086,54.2364,14654.0
2022-05-05 13:45:00,58.46,58.5,58.36,58.36,10774.0,54.2457,54.2828,54.1529,54.1529,10774.0
2022-05-05 13:50:00,58.36,58.36,58.22,58.28,9779.0,54.1529,54.1529,54.023,54.0787,9779.0
2022-05-05 13:55:00,58.29,58.29,58.17,58.28,10153.0,54.088,54.088,53.9766,54.0787,10153.0
2022-05-05 14:00:00,58.27,58.27,58.11,58.17,14310.0,54.0694,54.0694,53.921,53.9766,14310.0
2022-05-05 14:05:00,58.16,58.24,58.15,58.18,8982.0,53.9674,54.0416,53.9581,53.9859,8982.0
2022-05-05 14:10:00,58.2,58.24,58.09,58.18,9103.0,54.0045,54.0416,53.9024,53.9859,9103.0
2022-05-05 14:15:00,58.18,58.49,58.18,58.49,17516.0,53.9859,54.2736,53.9859,54.2736,17516.0
2022-05-05 14:20:00,58.48,58.6,58.31,58.33,54359.0,54.2643,54.3756,54.1065,54.1251,54359.0
2022-05-05 14:25:00,58.31,58.31,58.01,58.01,14283.0,54.1065,54.1065,53.8282,53.8282,14283.0
2022-05-05 14:30:00,58.05,58.08,57.9,57.95,11330.0,53.8653,53.8931,53.7261,53.7725,11330.0
2022-05-05 14:35:00,57.95,58.0,57.87,58.0,9077.0,53.7725,53.8189,53.6983,53.8189,9077.0
2022-05-05 14:40:00,57.97,57.97,57.86,57.92,12505.0,53.7911,53.7911,53.689,53.7447,12505.0
2022-05-05 14:45:00,57.94,58.07,57.94,58.04,10921.0,53.7632,53.8838,53.7632,53.856,10921.0
2022-05-05 14:50:00,58.07,58.21,58.01,58.02,9616.0,53.8838,54.0138,53.8282,53.8374,9616.0
2022-05-05 14:55:00,57.99,58.05,57.98,58.05,9754.0,53.8096,53.8653,53.8003,53.8653,9754.0
2022-05-05 15:00:00,58.06,58.06,57.94,57.94,18787.0,53.8746,53.8746,53.7632,53.7632,18787.0
2022-05-05 15:05:00,57.96,57.99,57.82,57.87,14171.0,53.7818,53.8096,53.6519,53.6983,14171.0
2022-05-05 15:10:00,57.86,57.92,57.77,57.77,12713.0,53.689,53.7447,53.6055,53.6055,12713.0
2022-05-05 15:15:00,57.76,57.84,57.74,57.79,17020.0,53.5962,53.6704,53.5776,53.624,17020.0
2022-05-05 15:20:00,57.79,57.81,57.7,57.72,14074.0,53.624,53.6426,53.5405,53.5591,14074.0
2022-05-05 15:25:00,57.72,57.85,57.6,57.63,15801.0,53.5591,53.6797,53.4477,53.4756,15801.0
2022-05-05 15:30:00,57.63,57.71,57.52,57.67,27492.0,53.4756,53.5498,53.3735,53.5127,27492.0
2022-05-05 15:35:00,57.66,57.8,57.63,57.75,21358.0,53.5034,53.6333,53.4756,53.5869,21358.0
2022-05-05 15:40:00,57.77,57.88,57.77,57.81,47642.0,53.6055,53.7075,53.6055,53.6426,47642.0
2022-05-05 15:45:00,57.81,57.92,57.56,57.6,52188.0,53.6426,53.7447,53.4106,53.4477,52188.0
2022-05-05 15:50:00,57.67,58.12,57.64,57.91,61512.0,53.5127,53.9302,53.4848,53.7354,61512.0
2022-05-05 15:55:00,57.93,58.08,57.89,58.06,155246.0,53.7539,53.8931,53.7168,53.8746,155246.0
2022-05-06 09:30:00,57.88,58.08,57.66,57.98,65978.0,53.7075,53.8931,53.5034,53.8003,65978.0
2022-05-06 09:35:00,57.94,57.96,57.7,57.75,21571.0,53.7632,53.7818,53.5405,53.5869,21571.0
2022-05-06 09:40:00,57.76,57.78,57.51,57.61,18936.0,53.5962,53.6147,53.3642,53.457,18936.0
2022-05-06 09:45:00,57.59,57.65,57.43,57.57,35075.0,53.4384,53.4941,53.29,53.4199,35075.0
2022-05-06 09:50:00,57.62,57.83,57.57,57.65,29506.0,53.4663,53.6611,53.4199,53.4941,29506.0
2022-05-06 09:55:00,57.65,57.67,57.48,57.61,37036.0,53.4941,53.5127,53.3364,53.457,37036.0
2022-05-06 10:00:00,57.59,57.66,57.49,57.64,60346.0,53.4384,53.5034,53.3457,53.4848,60346.0
2022-05-06 10:05:00,57.66,57.85,57.63,57.71,25382.0,53.5034,53.6797,53.4756,53.5498,25382.0
2022-05-06 10:10:00,57.71,57.78,57.62,57.71,15968.0,53.5498,53.6147,53.4663,53.5498,15968.0
2022-05-06 10:15:00,57.73,57.96,57.67,57.85,26698.0,53.5684,53.7818,53.5127,53.6797,26698.0
2022-05-06 10:20:00,57.82,58.04,57.73,58.0,13006.0,53.6519,53.856,53.5684,53.8189,13006.0
2022-05-06 10:25:00,58.0,58.03,57.81,57.81,21593.0,53.8189,53.8467,53.6426,53.6426,21593.0
2022-05-06 10:30:00,57.79,57.91,57.71,57.76,18925.0,53.624,53.7354,53.5498,53.5962,18925.0
2022-05-06 10:35:00,57.75,57.8,57.65,57.8,16536.0,53.5869,53.6333,53.4941,53.6333,16536.0
2022-05-06 10:40:00,57.82,57.92,57.77,57.86,15521.0,53.6519,53.7447,53.6055,53.689,15521.0
2022-05-06 10:45:00,57.84,58.23,57.81,58.19,15541.0,53.6704,54.0323,53.6426,53.9952,15541.0
2022-05-06 10:50:00,58.22,58.22,58.01,58.11,13773.0,54.023,54.023,53.8282,53.921,13773.0
2022-05-06 10:55:00,58.12,58.27,58.1,58.19,23575.0,53.9302,54.0694,53.9117,53.9952,23575.0
2022-05-06 11:00:00,58.16,58.26,58.16,58.25,10978.0,53.9674,54.0601,53.9674,54.0509,10978.0
2022-05-06 11:05:00,58.24,58.29,58.17,58.26,13917.0,54.0416,54.088,53.9766,54.0601,13917.0
2022-05-06 11:10:00,58.28,58.3,58.17,58.3,16147.0,54.0787,54.0973,53.9766,54.0973,16147.0
2022-05-06 11:15:00,58.31,58.43,58.23,58.24,15977.0,54.1065,54.2179,54.0323,54.0416,15977.0
2022-05-06 11:20:00,58.23,58.47,58.23,58.39,10114.0,54.0323,54.255,54.0323,54.1808,10114.0
2022-05-06 11:25:00,58.37,58.37,58.26,58.33,12503.0,54.1622,54.1622,54.0601,54.1251,12503.0
2022-05-06 11:30:00,58.34,58.34,58.1,58.13,25399.0,54.1344,54.1344,53.9117,53.9395,25399.0
2022-05-06 11:35:00,58.15,58.15,57.96,57.97,16871.0,53.9581,53.9581,53.7818,53.7911,16871.0
2022-05-06 11:40:00,57.97,58.0,57.93,57.93,8731.0,53.7911,53.8189,53.7539,53.7539,8731.0
2022-05-06 11:45:00,57.92,57.94,57.85,57.94,10435.0,53.7447,53.7632,53.6797,53.7632,10435.0
2022-05-06 11:50:00,57.93,58.01,57.81,57.85,15623.0,53.7539,53.8282,53.6426,53.6797,15623.0
2022-05-06 11:55:00,57.85,57.91,57.8,57.85,9070.0,53.6797,53.7354,53.6333,53.6797,9070.0
2022-05-06 12:00:00,57.87,57.99,57.8,57.98,11844.0,53.6983,53.8096,53.6333,53.8003,11844.0
2022-05-06 12:05:00,58.02,58.16,58.02,58.06,13645.0,53.8374,53.9674,53.8374,53.8746,13645.0
2022-05-06 12:10:00,58.05,58.05,57.77,57.77,8126.0,53.8653,53.8653,53.6055,53.6055,8126.0
2022-05-06 12:15:00,57.78,57.86,57.74,57.77,13781.0,53.6147,53.689,53.5776,53.6055,13781.0
2022-05-06 12:20:00,57.77,58.02,57.77,57.96,13077.0,53.6055,53.8374,53.6055,53.7818,13077.0
2022-05-06 12:25:00,57.97,58.03,57.93,57.96,10251.0,53.7911,53.8467,53.7539,53.7818,10251.0
2022-05-06 12:30:00,57.94,58.0,57.84,58.0,19429.0,53.7632,53.8189,53.6704,53.8189,19429.0
2022-05-06 12:35:00,57.98,58.02,57.8,57.93,12349.0,53.8003,53.8374,53.6333,53.7539,12349.0
2022-05-06 12:40:00,57.95,57.95,57.82,57.88,16370.0,53.7725,53.7725,53.6519,53.7075,16370.0
2022-05-06 12:45:00,57.88,57.93,57.85,57.86,18810.0,53.7075,53.7539,53.6797,53.689,18810.0
2022-05-06 12:50:00,57.87,58.05,57.81,58.03,28314.0,53.6983,53.8653,53.6426,53.8467,28314.0
2022-05-06 12:55:00,58.03,58.17,58.01,58.12,12012.0,53.8467,53.9766,53.8282,53.9302,12012.0
2022-05-06 13:00:00,58.11,58.29,58.1,58.27,8283.0,53.921,54.088,53.9117,54.0694,8283.0
2022-05-06 13:05:00,58.26,58.27,58.12,58.23,12234.0,54.0601,54.0694,53.9302,54.0323,12234.0
2022-05-06 13:10:00,58.22,58.26,58.16,58.18,12048.0,54.023,54.0601,53.9674,53.9859,12048.0
2022-05-06 13:15:00,58.19,58.21,58.0,58.03,22065.0,53.9952,54.0138,53.8189,53.8467,22065.0
2022-05-06 13:20:00,58.01,58.17,57.99,58.13,19165.0,53.8282,53.9766,53.8096,53.9395,19165.0
2022-05-06 13:25:00,58.12,58.26,58.08,58.18,17417.0,53.9302,54.0601,53.8931,53.9859,17417.0
2022-05-06 13:30:00,58.22,58.31,58.22,58.27,8144.0,54.023,54.1065,54.023,54.0694,8144.0
2022-05-06 13:35:00,58.31,58.32,58.06,58.14,14623.0,54.1065,54.1158,53.8746,53.9488,14623.0
2022-05-06 13:40:00,58.17,58.28,58.1,58.26,22542.0,53.9766,54.0787,53.9117,54.0601,22542.0
2022-05-06 13:45:00,58.25,58.28,58.17,58.21,23366.0,54.0509,54.0787,53.9766,54.0138,23366.0
2022-05-06 13:50:00,58.23,58.26,57.99,58.01,38019.0,54.0323,54.0601,53.8096,53.8282,38019.0
2022-05-06 13:55:00,58.02,58.05,57.98,58.0,24773.0,53.8374,53.8653,53.8003,53.8189,24773.0
2022-05-06 14:00:00,58.0,58.07,57.92,57.94,32314.0,53.8189,53.8838,53.7447,53.7632,32314.0
2022-05-06 14:05:00,57.93,57.93,57.77,57.79,33724.0,53.7539,53.7539,53.6055,53.624,33724.0
2022-05-06 14:10:00,57.79,57.9,57.76,57.85,26937.0,53.624,53.7261,53.5962,53.6797,26937.0
2022-05-06 14:15:00,57.87,57.94,57.83,57.83,15163.0,53.6983,53.7632,53.6611,53.6611,15163.0
2022-05-06 14:20:00,57.82,57.82,57.72,57.72,16348.0,53.6519,53.6519,53.5591,53.5591,16348.0
2022-05-06 14:25:00,57.72,57.73,57.58,57.62,21812.0,53.5591,53.5684,53.4292,53.4663,21812.0
2022-05-06 14:30:00,57.61,57.65,57.52,57.59,18109.0,53.457,53.4941,53.3735,53.4384,18109.0
2022-05-06 14:35:00,57.61,57.61,57.44,57.48,38455.0,53.457,53.457,53.2993,53.3364,38455.0
2022-05-06 14:40:00,57.53,57.62,57.53,57.53,18812.0,53.3828,53.4663,53.3828,53.3828,18812.0
2022-05-06 14:45:00,57.53,57.7,57.49,57.69,22629.0,53.3828,53.5405,53.3457,53.5312,22629.0
2022-05-06 14:50:00,57.68,57.86,57.67,57.84,24576.0,53.522,53.689,53.5127,53.6704,24576.0
2022-05-06 14:55:00,57.86,57.88,57.71,57.71,18139.0,53.689,53.7075,53.5498,53.5498,18139.0
2022-05-06 15:00:00,57.71,57.76,57.64,57.75,16584.0,53.5498,53.5962,53.4848,53.5869,16584.0
2022-05-06 15:05:00,57.78,57.79,57.52,57.6,19559.0,53.6147,53.624,53.3735,53.4477,19559.0
2022-05-06 15:10:00,57.62,57.7,57.6,57.61,31602.0,53.4663,53.5405,53.4477,53.457,31602.0
2022-05-06 15:15:00,57.61,57.71,57.59,57.7,31621.0,53.457,53.5498,53.4384,53.5405,31621.0
2022-05-06 15:20:00,57.68,57.68,57.58,57.66,30621.0,53.522,53.522,53.4292,53.5034,30621.0
2022-05-06 15:25:00,57.67,57.81,57.63,57.8,29734.0,53.5127,53.6426,53.4756,53.6333,29734.0
2022-05-06 15:30:00,57.8,57.94,57.79,57.93,38272.0,53.6333,53.7632,53.624,53.7539,38272.0
2022-05-06 15:35:00,57.93,58.36,57.93,58.31,42368.0,53.7539,54.1529,53.7539,54.1065,42368.0
2022-05-06 15:40:00,58.31,58.36,58.23,58.23,53142.0,54.1065,54.1529,54.0323,54.0323,53142.0
2022-05-06 15:45:00,58.24,58.45,58.2,58.37,54912.0,54.0416,54.2364,54.0045,54.1622,54912.0
2022-05-06 15:50:00,58.37,58.49,58.2,58.2,95796.0,54.1622,54.2736,54.0045,54.0045,95796.0
2022-05-06 15:55:00,58.2,58.3,58.14,58.24,206871.0,54.0045,54.0973,53.9488,54.0416,206871.0
2022-05-09 09:30:00,57.75,57.96,57.1,57.91,62602.0,53.5869,53.7818,52.9838,53.7354,62602.0
2022-05-09 09:35:00,57.94,58.03,57.81,57.89,38452.0,53.7632,53.8467,53.6426,53.7168,38452.0
2022-05-09 09:40:00,57.89,57.89,57.52,57.62,18854.0,53.7168,53.7168,53.3735,53.4663,18854.0
2022-05-09 09:45:00,57.61,57.64,57.43,57.56,20952.0,53.457,53.4848,53.29,53.4106,20952.0
2022-05-09 09:50:00,57.53,57.91,57.45,57.79,18482.0,53.3828,53.7354,53.3085,53.624,18482.0
2022-05-09 09:55:00,57.83,57.92,57.81,57.85,12349.0,53.6611,53.7447,53.6426,53.6797,12349.0
2022-05-09 10:00:00,57.85,57.97,57.7,57.78,44015.0,53.6797,53.7911,53.5405,53.6147,44015.0
2022-05-09 10:05:00,57.81,57.83,57.58,57.62,16547.0,53.6426,53.6611,53.4292,53.4663,16547.0
2022-05-09 10:10:00,57.64,57.96,57.64,57.86,27533.0,53.4848,53.7818,53.4848,53.689,27533.0
2022-05-09 10:15:00,57.85,57.95,57.74,57.75,12262.0,53.6797,53.7725,53.5776,53.5869,12262.0
2022-05-09 10:20:00,57.73,57.77,57.63,57.65,30782.0,53.5684,53.6055,53.4756,53.4941,30782.0
2022-05-09 10:25:00,57.63,57.73,57.62,57.64,21951.0,53.4756,53.5684,53.4663,53.4848,21951.0
2022-05-09 10:30:00,57.67,57.8,57.65,57.8,11086.0,53.5127,53.6333,53.4941,53.6333,11086.0
2022-05-09 10:35:00,57.78,57.81,57.44,57.47,41049.0,53.6147,53.6426,53.2993,53.3271,41049.0
2022-05-09 10:40:00,57.49,57.6,57.43,57.57,104714.0,53.3457,53.4477,53.29,53.4199,104714.0
2022-05-09 10:45:00,57.55,57.79,57.55,57.76,16387.0,53.4013,53.624,53.4013,53.5962,16387.0
2022-05-09 10:50:00,57.74,57.84,57.61,57.62,12024.0,53.5776,53.6704,53.457,53.4663,12024.0
2022-05-09 10:55:00,57.61,57.65,57.52,57.59,20587.0,53.457,53.4941,53.3735,53.4384,20587.0
2022-05-09 11:00:00,57.55,57.67,57.53,57.62,21474.0,53.4013,53.5127,53.3828,53.4663,21474.0
2022-05-09 11:05:00,57.59,57.66,57.57,57.62,8982.0,53.4384,53.5034,53.4199,53.4663,8982.0
2022-05-09 11:10:00,57.63,57.68,57.54,57.58,8564.0,53.4756,53.522,53.392,53.4292,8564.0
2022-05-09 11:15:00,57.6,57.71,57.5,57.5,14834.0,53.4477,53.5498,53.3549,53.3549,14834.0
2022-05-09 11:20:00,57.5,57.5,57.34,57.39,17492.0,53.3549,53.3549,53.2065,53.2529,17492.0
2022-05-09 11:25:00,57.35,57.37,57.27,57.29,12693.0,53.2157,53.2343,53.1415,53.1601,12693.0
2022-05-09 11:30:00,57.3,57.33,57.21,57.33,22703.0,53.1694,53.1972,53.0858,53.1972,22703.0
2022-05-09 11:35:00,57.35,57.5,57.25,57.5,9478.0,53.2157,53.3549,53.123,53.3549,9478.0
2022-05-09 11:40:00,57.46,57.59,57.4,57.59,17511.0,53.3178,53.4384,53.2621,53.4384,17511.0
2022-05-09 11:45:00,57.58,57.66,57.49,57.56,28992.0,53.4292,53.5034,53.3457,53.4106,28992.0
2022-05-09 11:50:00,57.59,57.65,57.54,57.64,10420.0,53.4384,53.4941,53.392,53.4848,10420.0
2022-05-09 11:55:00,57.61,57.67,57.57,57.59,16353.0,53.457,53.5127,53.4199,53.4384,16353.0
2022-05-09 12:00:00,57.57,57.57,57.47,57.52,13713.0,53.4199,53.4199,53.3271,53.3735,13713.0
2022-05-09 12:05:00,57.51,57.79,57.49,57.72,12306.0,53.3642,53.624,53.3457,53.5591,12306.0
2022-05-09 12:10:00,57.72,57.86,57.7,57.86,10605.0,53.5591,53.689,53.5405,53.689,10605.0
2022-05-09 12:15:00,57.86,57.93,57.74,57.74,14826.0,53.689,53.7539,53.5776,53.5776,14826.0
2022-05-09 12:20:00,57.75,57.83,57.67,57.78,20297.0,53.5869,53.6611,53.5127,53.6147,20297.0
2022-05-09 12:25:00,57.8,57.8,57.65,57.73,10635.0,53.6333,53.6333,53.4941,53.5684,10635.0
2022-05-09 12:30:00,57.75,57.83,57.68,57.75,14022.0,53.5869,53.6611,53.522,53.5869,14022.0
2022-05-09 12:35:00,57.74,57.75,57.6,57.6,10724.0,53.5776,53.5869,53.4477,53.4477,10724.0
2022-05-09 12:40:00,57.61,57.67,57.55,57.55,7057.0,53.457,53.5127,53.4013,53.4013,7057.0
2022-05-09 12:45:00,57.54,57.57,57.5,57.5,13733.0,53.392,53.4199,53.3549,53.3549,13733.0
2022-05-09 12:50:00,57.5,57.5,57.41,57.43,13691.0,53.3549,53.3549,53.2714,53.29,13691.0
2022-05-09 12:55:00,57.43,57.49,57.43,57.45,27069.0,53.29,53.3457,53.29,53.3085,27069.0
2022-05-09 13:00:00,57.48,57.48,57.4,57.41,9888.0,53.3364,53.3364,53.2621,53.2714,9888.0
2022-05-09 13:05:00,57.38,57.44,57.37,57.44,10463.0,53.2436,53.2993,53.2343,53.2993,10463.0
2022-05-09 13:10:00,57.43,57.46,57.36,57.41,12820.0,53.29,53.3178,53.225,53.2714,12820.0
2022-05-09 13:15:00,57.42,57.5,57.41,57.47,23052.0,53.2807,53.3549,53.2714,53.3271,23052.0
2022-05-09 13:20:00,57.46,57.46,57.37,57.4,13288.0,53.3178,53.3178,53.2343,53.2621,13288.0
2022-05-09 13:25:00,57.41,57.56,57.41,57.53,95845.0,53.2714,53.4106,53.2714,53.3828,95845.0
2022-05-09 13:30:00,57.56,57.6,57.38,57.38,16590.0,53.4106,53.4477,53.2436,53.2436,16590.0
2022-05-09 13:35:00,57.39,57.41,57.33,57.39,20081.0,53.2529,53.2714,53.1972,53.2529,20081.0
2022-05-09 13:40:00,57.4,57.65,57.38,57.65,7913.0,53.2621,53.4941,53.2436,53.4941,7913.0
2022-05-09 13:45:00,57.67,57.71,57.59,57.61,9957.0,53.5127,53.5498,53.4384,53.457,9957.0
2022-05-09 13:50:00,57.62,57.62,57.38,57.41,13859.0,53.4663,53.4663,53.2436,53.2714,13859.0
2022-05-09 13:55:00,57.43,57.66,57.38,57.63,35296.0,53.29,53.5034,53.2436,53.4756,35296.0
2022-05-09 14:00:00,57.62,57.87,57.62,57.8,14930.0,53.4663,53.6983,53.4663,53.6333,14930.0
2022-05-09 14:05:00,57.85,57.87,57.67,57.74,15807.0,53.6797,53.6983,53.5127,53.5776,15807.0
2022-05-09 14:10:00,57.73,57.85,57.68,57.74,12230.0,53.5684,53.6797,53.522,53.5776,12230.0
2022-05-09 14:15:00,57.78,57.85,57.74,57.8,7938.0,53.6147,53.6797,53.5776,53.6333,7938.0
2022-05-09 14:20:00,57.8,57.81,57.65,57.71,14980.0,53.6333,53.6426,53.4941,53.5498,14980.0
2022-05-09 14:25:00,57.69,57.76,57.64,57.73,19217.0,53.5312,53.5962,53.4848,53.5684,19217.0
2022-05-09 14:30:00,57.71,57.75,57.57,57.71,15458.0,53.5498,53.5869,53.4199,53.5498,15458.0
2022-05-09 14:35:00,57.72,57.84,57.72,57.77,24645.0,53.5591,53.6704,53.5591,53.6055,24645.0
2022-05-09 14:40:00,57.77,57.87,57.75,57.82,18627.0,53.6055,53.6983,53.5869,53.6519,18627.0
2022-05-09 14:45:00,57.87,57.96,57.79,57.79,15364.0,53.6983,53.7818,53.624,53.624,15364.0
2022-05-09 14:50:00,57.79,57.89,57.66,57.88,20990.0,53.624,53.7168,53.5034,53.7075,20990.0
2022-05-09 14:55:00,57.89,58.0,57.89,57.95,18335.0,53.7168,53.8189,53.7168,53.7725,18335.0
2022-05-09 15:00:00,57.96,58.1,57.92,57.95,16649.0,53.7818,53.9117,53.7447,53.7725,16649.0
2022-05-09 15:05:00,57.94,58.09,57.92,57.95,17302.0,53.7632,53.9024,53.7447,53.7725,17302.0
2022-05-09 15:10:00,57.95,58.15,57.95,58.12,17947.0,53.7725,53.9581,53.7725,53.9302,17947.0
2022-05-09 15:15:00,58.13,58.16,58.0,58.05,15258.0,53.9395,53.9674,53.8189,53.8653,15258.0
2022-05-09 15:20:00,58.03,58.03,57.8,57.82,20199.0,53.8467,53.8467,53.6333,53.6519,20199.0
2022-05-09 15:25:00,57.8,57.85,57.71,57.76,25439.0,53.6333,53.6797,53.5498,53.5962,25439.0
2022-05-09 15:30:00,57.75,57.83,57.65,57.78,37803.0,53.5869,53.6611,53.4941,53.6147,37803.0
2022-05-09 15:35:00,57.8,57.83,57.71,57.8,31248.0,53.6333,53.6611,53.5498,53.6333,31248.0
2022-05-09 15:40:00,57.78,57.83,57.71,57.72,40235.0,53.6147,53.6611,53.5498,53.5591,40235.0
2022-05-09 15:45:00,57.75,57.77,57.6,57.64,55364.0,53.5869,53.6055,53.4477,53.4848,55364.0
2022-05-09 15:50:00,57.63,57.69,57.45,57.53,90920.0,53.4756,53.5312,53.3085,53.3828,90920.0
2022-05-09 15:55:00,57.52,57.69,57.52,57.63,231943.0,53.3735,53.5312,53.3735,53.4756,231943.0
2022-05-10 09:30:00,58.06,58.34,57.62,58.27,43783.0,53.8746,54.1344,53.4663,54.0694,43783.0
2022-05-10 09:35:00,58.24,58.54,58.15,58.51,15509.0,54.0416,54.32,53.9581,54.2921,15509.0
2022-05-10 09:40:00,58.58,58.84,58.57,58.84,23295.0,54.3571,54.5983,54.3478,54.5983,23295.0
2022-05-10 09:45:00,58.82,58.82,58.5,58.61,17458.0,54.5798,54.5798,54.2828,54.3849,17458.0
2022-05-10 09:50:00,58.62,58.77,58.55,58.67,14271.0,54.3942,54.5334,54.3292,54.4406,14271.0
2022-05-10 09:55:00,58.65,58.77,58.63,58.72,20612.0,54.422,54.5334,54.4035,54.487,20612.0
2022-05-10 10:00:00,58.7,58.78,58.42,58.53,19638.0,54.4684,54.5427,54.2086,54.3107,19638.0
2022-05-10 10:05:00,58.54,58.64,58.41,58.41,18979.0,54.32,54.4128,54.1993,54.1993,18979.0
2022-05-10 10:10:00,58.43,58.53,58.13,58.14,23494.0,54.2179,54.3107,53.9395,53.9488,23494.0
2022-05-10 10:15:00,58.15,58.3,58.05,58.11,15618.0,53.9581,54.0973,53.8653,53.921,15618.0
2022-05-10 10:20:00,58.11,58.21,58.08,58.15,18669.0,53.921,54.0138,53.8931,53.9581,18669.0
2022-05-10 10:25:00,58.15,58.16,58.02,58.03,24878.0,53.9581,53.9674,53.8374,53.8467,24878.0
2022-05-10 10:30:00,57.99,57.99,57.81,57.88,20821.0,53.8096,53.8096,53.6426,53.7075,20821.0
2022-05-10 10:35:00,57.89,57.89,57.75,57.78,18954.0,53.7168,53.7168,53.5869,53.6147,18954.0
2022-05-10 10:40:00,57.76,57.84,57.7,57.79,18864.0,53.5962,53.6704,53.5405,53.624,18864.0
2022-05-10 10:45:00,57.8,57.83,57.47,57.54,16397.0,53.6333,53.6611,53.3271,53.392,16397.0
2022-05-10 10:50:00,57.51,57.68,57.46,57.66,16569.0,53.3642,53.522,53.3178,53.5034,16569.0
2022-05-10 10:55:00,57.65,57.77,57.62,57.68,13563.0,53.4941,53.6055,53.4663,53.522,13563.0
2022-05-10 11:00:00,57.66,57.8,57.56,57.65,13198.0,53.5034,53.6333,53.4106,53.4941,13198.0
2022-05-10 11:05:00,57.65,57.65,57.51,57.52,11907.0,53.4941,53.4941,53.3642,53.3735,11907.0
2022-05-10 11:10:00,57.53,57.63,57.49,57.49,11528.0,53.3828,53.4756,53.3457,53.3457,11528.0
2022-05-10 11:15:00,57.45,57.65,57.42,57.59,15612.0,53.3085,53.4941,53.2807,53.4384,15612.0
2022-05-10 11:20:00,57.59,57.6,57.42,57.42,9690.0,53.4384,53.4477,53.2807,53.2807,9690.0
2022-05-10 11:25:00,57.4,57.5,57.28,57.43,11286.0,53.2621,53.3549,53.1508,53.29,11286.0
2022-05-10 11:30:00,57.43,57.46,57.25,57.39,13736.0,53.29,53.3178,53.123,53.2529,13736.0
2022-05-10 11:35:00,57.38,57.54,57.38,57.52,13911.0,53.2436,53.392,53.2436,53.3735,13911.0
2022-05-10 11:40:00,57.54,57.56,57.38,57.39,13743.0,53.392,53.4106,53.2436,53.2529,13743.0
2022-05-10 11:45:00,57.37,57.37,57.16,57.25,9885.0,53.2343,53.2343,53.0394,53.123,9885.0
2022-05-10 11:50:00,57.21,57.26,57.17,57.26,12427.0,53.0858,53.1322,53.0487,53.1322,12427.0
2022-05-10 11:55:00,57.26,57.4,57.13,57.3,18678.0,53.1322,53.2621,53.0116,53.1694,18678.0
2022-05-10 12:00:00,57.32,57.4,57.25,57.4,10191.0,53.1879,53.2621,53.123,53.2621,10191.0
2022-05-10 12:05:00,57.41,57.42,57.13,57.15,7579.0,53.2714,53.2807,53.0116,53.0302,7579.0
2022-05-10 12:10:00,57.13,57.24,57.04,57.19,13237.0,53.0116,53.1137,52.9281,53.0673,13237.0
2022-05-10 12:15:00,57.14,57.28,57.06,57.1,22017.0,53.0209,53.1508,52.9467,52.9838,22017.0
2022-05-10 12:20:00,57.08,57.12,57.02,57.06,16493.0,52.9652,53.0023,52.9095,52.9467,16493.0
2022-05-10 12:25:00,57.03,57.09,57.01,57.07,18253.0,52.9188,52.9745,52.9003,52.9559,18253.0
2022-05-10 12:30:00,57.09,57.15,56.83,56.89,25527.0,52.9745,53.0302,52.7332,52.7889,25527.0
2022-05-10 12:35:00,56.87,56.98,56.85,56.88,18986.0,52.7703,52.8724,52.7518,52.7796,18986.0
2022-05-10 12:40:00,56.87,57.01,56.84,56.91,15628.0,52.7703,52.9003,52.7425,52.8075,15628.0
2022-05-10 12:45:00,56.94,57.07,56.91,56.99,13755.0,52.8353,52.9559,52.8075,52.8817,13755.0
2022-05-10 12:50:00,56.98,56.99,56.76,56.8,12215.0,52.8724,52.8817,52.6683,52.7054,12215.0
2022-05-10 12:55:00,56.81,56.97,56.79,56.94,15118.0,52.7147,52.8631,52.6961,52.8353,15118.0
2022-05-10 13:00:00,56.93,57.11,56.89,57.05,21098.0,52.826,52.993,52.7889,52.9374,21098.0
2022-05-10 13:05:00,57.11,57.15,57.04,57.1,16347.0,52.993,53.0302,52.9281,52.9838,16347.0
2022-05-10 13:10:00,57.07,57.07,56.92,56.97,9974.0,52.9559,52.9559,52.8167,52.8631,9974.0
2022-05-10 13:15:00,56.97,57.03,56.86,56.94,19758.0,52.8631,52.9188,52.7611,52.8353,19758.0
2022-05-10 13:20:00,56.96,57.04,56.9,57.01,14989.0,52.8539,52.9281,52.7982,52.9003,14989.0
2022-05-10 13:25:00,57.04,57.21,57.02,57.2,30409.0,52.9281,53.0858,52.9095,53.0766,30409.0
2022-05-10 13:30:00,57.23,57.32,57.19,57.29,21220.0,53.1044,53.1879,53.0673,53.1601,21220.0
2022-05-10 13:35:00,57.31,57.47,57.3,57.47,21414.0,53.1786,53.3271,53.1694,53.3271,21414.0
2022-05-10 13:40:00,57.49,57.57,57.47,57.5,24729.0,53.3457,53.4199,53.3271,53.3549,24729.0
2022-05-10 13:45:00,57.5,57.61,57.47,57.58,12186.0,53.3549,53.457,53.3271,53.4292,12186.0
2022-05-10 13:50:00,57.6,57.71,57.55,57.67,12686.0,53.4477,53.5498,53.4013,53.5127,12686.0
2022-05-10 13:55:00,57.7,57.78,57.66,57.76,14596.0,53.5405,53.6147,53.5034,53.5962,14596.0
2022-05-10 14:00:00,57.76,57.77,57.66,57.71,15208.0,53.5962,53.6055,53.5034,53.5498,15208.0
2022-05-10 14:05:00,57.71,57.71,57.56,57.56,10603.0,53.5498,53.5498,53.4106,53.4106,10603.0
2022-05-10 14:10:00,57.56,57.66,57.52,57.65,19844.0,53.4106,53.5034,53.3735,53.4941,19844.0
2022-05-10 14:15:00,57.65,57.67,57.36,57.51,13121.0,53.4941,53.5127,53.225,53.3642,13121.0
2022-05-10 14:20:00,57.55,57.61,57.46,57.46,14128.0,53.4013,53.457,53.3178,53.3178,14128.0
2022-05-10 14:25:00,57.48,57.48,57.37,57.45,11220.0,53.3364,53.3364,53.2343,53.3085,11220.0
2022-05-10 14:30:00,57.45,57.47,57.36,57.39,11481.0,53.3085,53.3271,53.225,53.2529,11481.0
2022-05-10 14:35:00,57.41,57.52,57.37,57.42,12188.0,53.2714,53.3735,53.2343,53.2807,12188.0
2022-05-10 14:40:00,57.41,57.62,57.33,57.59,15180.0,53.2714,53.4663,53.1972,53.4384,15180.0
2022-05-10 14:45:00,57.58,57.58,57.33,57.42,18104.0,53.4292,53.4292,53.1972,53.2807,18104.0
2022-05-10 14:50:00,57.46,57.53,57.41,57.52,13292.0,53.3178,53.3828,53.2714,53.3735,13292.0
2022-05-10 14:55:00,57.52,57.58,57.38,57.51,26986.0,53.3735,53.4292,53.2436,53.3642,26986.0
2022-05-10 15:00:00,57.52,57.62,57.48,57.55,16320.0,53.3735,53.4663,53.3364,53.4013,16320.0
2022-05-10 15:05:00,57.61,57.73,57.57,57.61,22195.0,53.457,53.5684,53.4199,53.457,22195.0
2022-05-10 15:10:00,57.58,57.67,57.55,57.58,13442.0,53.4292,53.5127,53.4013,53.4292,13442.0
2022-05-10 15:15:00,57.62,57.68,57.5,57.63,27580.0,53.4663,53.522,53.3549,53.4756,27580.0
2022-05-10 15:20:00,57.63,57.65,57.41,57.43,17841.0,53.4756,53.4941,53.2714,53.29,17841.0
2022-05-10 15:25:00,57.43,57.44,57.29,57.32,16335.0,53.29,53.2993,53.1601,53.1879,16335.0
2022-05-10 15:30:00,57.32,57.32,57.21,57.28,30766.0,53.1879,53.1879,53.0858,53.1508,30766.0
2022-05-10 15:35:00,57.28,57.36,57.2,57.27,31599.0,53.1508,53.225,53.0766,53.1415,31599.0
2022-05-10 15:40:00,57.27,57.33,57.24,57.26,25109.0,53.1415,53.1972,53.1137,53.1322,25109.0
2022-05-10 15:45:00,57.25,57.43,57.24,57.36,56309.0,53.123,53.29,53.1137,53.225,56309.0
2022-05-10 15:50:00,57.33,57.42,57.24,57.36,48772.0,53.1972,53.2807,53.1137,53.225,48772.0
2022-05-10 15:55:00,57.35,57.41,57.29,57.34,114453.0,53.2157,53.2714,53.1601,53.2065,114453.0
2022-05-11 09:30:00,57.71,57.91,57.71,57.75,29991.0,53.5498,53.7354,53.5498,53.5869,29991.0
2022-05-11 09:35:00,57.57,57.64,57.48,57.5,14407.0,53.4199,53.4848,53.3364,53.3549,14407.0
2022-05-11 09:40:00,57.52,57.83,57.47,57.83,12998.0,53.3735,53.6611,53.3271,53.6611,12998.0
2022-05-11 09:45:00,57.82,57.82,57.62,57.68,22641.0,53.6519,53.6519,53.4663,53.522,22641.0
2022-05-11 09:50:00,57.65,57.71,57.53,57.71,15197.0,53.4941,53.5498,53.3828,53.5498,15197.0
2022-05-11 09:55:00,57.68,58.02,57.58,58.0,18660.0,53.522,53.8374,53.4292,53.8189,18660.0
2022-05-11 10:00:00,57.92,57.95,57.78,57.83,14738.0,53.7447,53.7725,53.6147,53.6611,14738.0
2022-05-11 10:05:00,57.82,57.83,57.68,57.7,14121.0,53.6519,53.6611,53.522,53.5405,14121.0
2022-05-11 10:10:00,57.72,57.94,57.69,57.85,15556.0,53.5591,53.7632,53.5312,53.6797,15556.0
2022-05-11 10:15:00,57.83,57.92,57.77,57.83,9989.0,53.6611,53.7447,53.6055,53.6611,9989.0
2022-05-11 10:20:00,57.85,58.01,57.83,58.0,13158.0,53.6797,53.8282,53.6611,53.8189,13158.0
2022-05-11 10:25:00,58.03,58.06,57.93,58.06,9068.0,53.8467,53.8746,53.7539,53.8746,9068.0
2022-05-11 10:30:00,58.02,58.04,57.85,57.96,10831.0,53.8374,53.856,53.6797,53.7818,10831.0
2022-05-11 10:35:00,57.97,58.12,57.91,58.11,8381.0,53.7911,53.9302,53.7354,53.921,8381.0
2022-05-11 10:40:00,58.08,58.19,58.07,58.18,8901.0,53.8931,53.9952,53.8838,53.9859,8901.0
2022-05-11 10:45:00,58.2,58.25,58.09,58.13,11290.0,54.0045,54.0509,53.9024,53.9395,11290.0
2022-05-11 10:50:00,58.12,58.12,57.9,57.99,15370.0,53.9302,53.9302,53.7261,53.8096,15370.0
2022-05-11 10:55:00,57.99,58.07,57.96,58.07,18532.0,53.8096,53.8838,53.7818,53.8838,18532.0
2022-05-11 11:00:00,58.06,58.08,57.96,58.06,13465.0,53.8746,53.8931,53.7818,53.8746,13465.0
2022-05-11 11:05:00,58.05,58.12,57.95,57.98,22528.0,53.8653,53.9302,53.7725,53.8003,22528.0
2022-05-11 11:10:00,57.98,58.08,57.95,58.06,13020.0,53.8003,53.8931,53.7725,53.8746,13020.0
2022-05-11 11:15:00,58.08,58.11,57.79,57.92,9423.0,53.8931,53.921,53.624,53.7447,9423.0
2022-05-11 11:20:00,57.92,58.0,57.9,57.96,10399.0,53.7447,53.8189,53.7261,53.7818,10399.0
2022-05-11 11:25:00,57.94,58.06,57.9,58.05,7451.0,53.7632,53.8746,53.7261,53.8653,7451.0
2022-05-11 11:30:00,58.06,58.14,58.03,58.05,15213.0,53.8746,53.9488,53.8467,53.8653,15213.0
2022-05-11 11:35:00,58.06,58.29,58.06,58.26,16504.0,53.8746,54.088,53.8746,54.0601,16504.0
2022-05-11 11:40:00,58.27,58.34,58.21,58.22,18266.0,54.0694,54.1344,54.0138,54.023,18266.0
2022-05-11 11:45:00,58.23,58.25,58.11,58.14,11236.0,54.0323,54.0509,53.921,53.9488,11236.0
2022-05-11 11:50:00,58.16,58.17,58.02,58.05,13292.0,53.9674,53.9766,53.8374,53.8653,13292.0
2022-05-11 11:55:00,58.07,58.15,57.98,58.13,14584.0,53.8838,53.9581,53.8003,53.9395,14584.0
2022-05-11 12:00:00,58.12,58.15,58.0,58.03,15658.0,53.9302,53.9581,53.8189,53.8467,15658.0
2022-05-11 12:05:00,58.03,58.12,57.98,57.99,9685.0,53.8467,53.9302,53.8003,53.8096,9685.0
2022-05-11 12:10:00,57.93,57.99,57.87,57.95,10245.0,53.7539,53.8096,53.6983,53.7725,10245.0
2022-05-11 12:15:00,57.95,58.02,57.9,57.93,10293.0,53.7725,53.8374,53.7261,53.7539,10293.0
2022-05-11 12:20:00,57.9,58.13,57.89,58.06,13380.0,53.7261,53.9395,53.7168,53.8746,13380.0
2022-05-11 12:25:00,58.07,58.07,57.69,57.74,18119.0,53.8838,53.8838,53.5312,53.5776,18119.0
2022-05-11 12:30:00,57.72,57.77,57.65,57.72,27883.0,53.5591,53.6055,53.4941,53.5591,27883.0
2022-05-11 12:35:00,57.77,57.84,57.76,57.78,11606.0,53.6055,53.6704,53.5962,53.6147,11606.0
2022-05-11 12:40:00,57.77,57.85,57.69,57.7,8771.0,53.6055,53.6797,53.5312,53.5405,8771.0
2022-05-11 12:45:00,57.69,57.77,57.66,57.74,18739.0,53.5312,53.6055,53.5034,53.5776,18739.0
2022-05-11 12:50:00,57.75,57.75,57.64,57.68,22447.0,53.5869,53.5869,53.4848,53.522,22447.0
2022-05-11 12:55:00,57.67,57.71,57.62,57.62,30796.0,53.5127,53.5498,53.4663,53.4663,30796.0
2022-05-11 13:00:00,57.61,57.62,57.47,57.48,10421.0,53.457,53.4663,53.3271,53.3364,10421.0
2022-05-11 13:05:00,57.47,57.51,57.39,57.43,15657.0,53.3271,53.3642,53.2529,53.29,15657.0
2022-05-11 13:10:00,57.43,57.52,57.39,57.44,11160.0,53.29,53.3735,53.2529,53.2993,11160.0
2022-05-11 13:15:00,57.43,57.53,57.43,57.44,9145.0,53.29,53.3828,53.29,53.2993,9145.0
2022-05-11 13:20:00,57.43,57.46,57.34,57.44,10469.0,53.29,53.3178,53.2065,53.2993,10469.0
2022-05-11 13:25:00,57.46,57.46,57.26,57.3,12055.0,53.3178,53.3178,53.1322,53.1694,12055.0
2022-05-11 13:30:00,57.28,57.32,57.2,57.29,12281.0,53.1508,53.1879,53.0766,53.1601,12281.0
2022-05-11 13:35:00,57.31,57.37,57.18,57.2,7843.0,53.1786,53.2343,53.058,53.0766,7843.0
2022-05-11 13:40:00,57.18,57.26,57.12,57.13,11032.0,53.058,53.1322,53.0023,53.0116,11032.0
2022-05-11 13:45:00,57.11,57.14,57.01,57.11,15932.0,52.993,53.0209,52.9003,52.993,15932.0
2022-05-11 13:50:00,57.09,57.17,57.0,57.02,19803.0,52.9745,53.0487,52.891,52.9095,19803.0
2022-05-11 13:55:00,57.03,57.09,56.92,56.96,11116.0,52.9188,52.9745,52.8167,52.8539,11116.0
2022-05-11 14:00:00,56.98,57.19,56.98,57.17,13815.0,52.8724,53.0673,52.8724,53.0487,13815.0
2022-05-11 14:05:00,57.19,57.19,57.11,57.14,8819.0,53.0673,53.0673,52.993,53.0209,8819.0
2022-05-11 14:10:00,57.13,57.21,57.07,57.18,11843.0,53.0116,53.0858,52.9559,53.058,11843.0
2022-05-11 14:15:00,57.2,57.27,57.13,57.21,17642.0,53.0766,53.1415,53.0116,53.0858,17642.0
2022-05-11 14:20:00,57.19,57.37,57.13,57.37,18358.0,53.0673,53.2343,53.0116,53.2343,18358.0
2022-05-11 14:25:00,57.39,57.5,57.3,57.33,14304.0,53.2529,53.3549,53.1694,53.1972,14304.0
2022-05-11 14:30:00,57.33,57.44,57.2,57.44,16555.0,53.1972,53.2993,53.0766,53.2993,16555.0
2022-05-11 14:35:00,57.41,57.47,57.37,57.45,13196.0,53.2714,53.3271,53.2343,53.3085,13196.0
2022-05-11 14:40:00,57.45,57.46,57.34,57.45,16530.0,53.3085,53.3178,53.2065,53.3085,16530.0
2022-05-11 14:45:00,57.48,57.49,57.3,57.3,12548.0,53.3364,53.3457,53.1694,53.1694,12548.0
2022-05-11 14:50:00,57.31,57.32,57.19,57.25,16835.0,53.1786,53.1879,53.0673,53.123,16835.0
2022-05-11 14:55:00,57.28,57.32,57.18,57.2,15255.0,53.1508,53.1879,53.058,53.0766,15255.0
2022-05-11 15:00:00,57.2,57.28,57.16,57.17,23061.0,53.0766,53.1508,53.0394,53.0487,23061.0
2022-05-11 15:05:00,57.17,57.26,57.12,57.26,12683.0,53.0487,53.1322,53.0023,53.1322,12683.0
2022-05-11 15:10:00,57.27,57.28,57.11,57.16,15335.0,53.1415,53.1508,52.993,53.0394,15335.0
2022-05-11 15:15:00,57.15,57.27,57.03,57.18,14760.0,53.0302,53.1415,52.9188,53.058,14760.0
2022-05-11 15:20:00,57.18,57.25,57.13,57.17,13276.0,53.058,53.123,53.0116,53.0487,13276.0
2022-05-11 15:25:00,57.19,57.32,57.18,57.26,20023.0,53.0673,53.1879,53.058,53.1322,20023.0
2022-05-11 15:30:00,57.27,57.29,57.18,57.21,31325.0,53.1415,53.1601,53.058,53.0858,31325.0
2022-05-11 15:35:00,57.2,57.21,57.01,57.03,26430.0,53.0766,53.0858,52.9003,52.9188,26430.0
2022-05-11 15:40:00,57.02,57.1,57.01,57.05,49998.0,52.9095,52.9838,52.9003,52.9374,49998.0
2022-05-11 15:45:00,57.05,57.08,56.92,56.93,53180.0,52.9374,52.9652,52.8167,52.826,53180.0
2022-05-11 15:50:00,56.91,57.0,56.84,56.87,62293.0,52.8075,52.891,52.7425,52.7703,62293.0
2022-05-11 15:55:00,56.86,56.91,56.77,56.89,171522.0,52.7611,52.8075,52.6776,52.7889,171522.0
2022-05-12 09:30:00,56.81,56.99,56.43,56.49,58737.0,52.7147,52.8817,52.3621,52.4177,58737.0
2022-05-12 09:35:00,56.48,56.66,56.4,56.49,20394.0,52.4085,52.5755,52.3342,52.4177,20394.0
2022-05-12 09:40:00,56.53,56.67,56.43,56.62,18876.0,52.4549,52.5848,52.3621,52.5384,18876.0
2022-05-12 09:45:00,56.62,56.68,56.45,56.52,15077.0,52.5384,52.594,52.3806,52.4456,15077.0
2022-05-12 09:50:00,56.54,56.54,56.28,56.45,45242.0,52.4641,52.4641,52.2229,52.3806,45242.0
2022-05-12 09:55:00,56.45,56.56,56.27,56.33,27539.0,52.3806,52.4827,52.2136,52.2693,27539.0
2022-05-12 10:00:00,56.35,56.37,56.07,56.16,26622.0,52.2878,52.3064,52.028,52.1115,26622.0
2022-05-12 10:05:00,56.21,56.69,56.2,56.65,18430.0,52.1579,52.6033,52.1486,52.5662,18430.0
2022-05-12 10:10:00,56.62,56.79,56.55,56.7,14420.0,52.5384,52.6961,52.4734,52.6126,14420.0
2022-05-12 10:15:00,56.72,56.76,56.49,56.55,13151.0,52.6312,52.6683,52.4177,52.4734,13151.0
2022-05-12 10:20:00,56.58,56.74,56.5,56.67,17106.0,52.5013,52.6497,52.427,52.5848,17106.0
2022-05-12 10:25:00,56.69,56.8,56.58,56.61,23500.0,52.6033,52.7054,52.5013,52.5291,23500.0
2022-05-12 10:30:00,56.62,56.67,56.43,56.53,16026.0,52.5384,52.5848,52.3621,52.4549,16026.0
2022-05-12 10:35:00,56.55,56.63,56.49,56.63,26009.0,52.4734,52.5476,52.4177,52.5476,26009.0
2022-05-12 10:40:00,56.59,56.61,56.4,56.42,24538.0,52.5105,52.5291,52.3342,52.3528,24538.0
2022-05-12 10:45:00,56.43,56.67,56.42,56.59,14832.0,52.3621,52.5848,52.3528,52.5105,14832.0
2022-05-12 10:50:00,56.58,56.78,56.58,56.66,17596.0,52.5013,52.6868,52.5013,52.5755,17596.0
2022-05-12 10:55:00,56.63,56.69,56.57,56.57,24013.0,52.5476,52.6033,52.492,52.492,24013.0
2022-05-12 11:00:00,56.58,56.7,56.44,56.7,17081.0,52.5013,52.6126,52.3713,52.6126,17081.0
2022-05-12 11:05:00,56.7,56.91,56.69,56.91,13147.0,52.6126,52.8075,52.6033,52.8075,13147.0
2022-05-12 11:10:00,56.92,56.95,56.78,56.8,13006.0,52.8167,52.8446,52.6868,52.7054,13006.0
2022-05-12 11:15:00,56.78,56.78,56.59,56.61,10879.0,52.6868,52.6868,52.5105,52.5291,10879.0
2022-05-12 11:20:00,56.61,56.64,56.42,56.42,7480.0,52.5291,52.5569,52.3528,52.3528,7480.0
2022-05-12 11:25:00,56.44,56.53,56.38,56.51,34711.0,52.3713,52.4549,52.3157,52.4363,34711.0
2022-05-12 11:30:00,56.5,56.52,56.39,56.5,28625.0,52.427,52.4456,52.325,52.427,28625.0
2022-05-12 11:35:00,56.52,56.55,56.43,56.53,13886.0,52.4456,52.4734,52.3621,52.4549,13886.0
2022-05-12 11:40:00,56.56,56.56,56.25,56.25,18762.0,52.4827,52.4827,52.195,52.195,18762.0
2022-05-12 11:45:00,56.22,56.29,56.15,56.16,10640.0,52.1672,52.2322,52.1023,52.1115,10640.0
2022-05-12 11:50:00,56.16,56.17,56.03,56.03,17420.0,52.1115,52.1208,51.9909,51.9909,17420.0
2022-05-12 11:55:00,56.03,56.03,55.82,55.86,21426.0,51.9909,51.9909,51.796,51.8332,21426.0
2022-05-12 12:00:00,55.88,55.9,55.81,55.85,9163.0,51.8517,51.8703,51.7868,51.8239,9163.0
2022-05-12 12:05:00,55.86,55.98,55.85,55.95,10698.0,51.8332,51.9445,51.8239,51.9167,10698.0
2022-05-12 12:10:00,55.93,55.96,55.8,55.92,10518.0,51.8981,51.9259,51.7775,51.8888,10518.0
2022-05-12 12:15:00,55.91,56.02,55.86,55.99,20875.0,51.8796,51.9816,51.8332,51.9538,20875.0
2022-05-12 12:20:00,55.98,56.1,55.94,56.03,9917.0,51.9445,52.0559,51.9074,51.9909,9917.0
2022-05-12 12:25:00,56.03,56.17,56.02,56.13,12243.0,51.9909,52.1208,51.9816,52.0837,12243.0
2022-05-12 12:30:00,56.15,56.27,56.14,56.26,16387.0,52.1023,52.2136,52.093,52.2043,16387.0
2022-05-12 12:35:00,56.27,56.34,56.23,56.23,15572.0,52.2136,52.2786,52.1765,52.1765,15572.0
2022-05-12 12:40:00,56.19,56.28,56.05,56.28,8810.0,52.1394,52.2229,52.0095,52.2229,8810.0
2022-05-12 12:45:00,56.29,56.37,56.17,56.18,7441.0,52.2322,52.3064,52.1208,52.1301,7441.0
2022-05-12 12:50:00,56.18,56.23,56.09,56.16,9537.0,52.1301,52.1765,52.0466,52.1115,9537.0
2022-05-12 12:55:00,56.15,56.22,56.08,56.1,7336.0,52.1023,52.1672,52.0373,52.0559,7336.0
2022-05-12 13:00:00,56.07,56.12,55.99,55.99,7417.0,52.028,52.0744,51.9538,51.9538,7417.0
2022-05-12 13:05:00,55.98,56.04,55.96,55.99,10622.0,51.9445,52.0002,51.9259,51.9538,10622.0
2022-05-12 13:10:00,55.97,56.08,55.97,56.02,9860.0,51.9352,52.0373,51.9352,51.9816,9860.0
2022-05-12 13:15:00,56.01,56.09,55.93,55.95,8415.0,51.9723,52.0466,51.8981,51.9167,8415.0
2022-05-12 13:20:00,55.94,55.99,55.87,55.91,9430.0,51.9074,51.9538,51.8424,51.8796,9430.0
2022-05-12 13:25:00,55.9,55.97,55.84,55.89,10121.0,51.8703,51.9352,51.8146,51.861,10121.0
2022-05-12 13:30:00,55.87,55.92,55.76,55.81,19127.0,51.8424,51.8888,51.7404,51.7868,19127.0
2022-05-12 13:35:00,55.81,55.85,55.76,55.81,16615.0,51.7868,51.8239,51.7404,51.7868,16615.0
2022-05-12 13:40:00,55.82,55.82,55.74,55.76,16601.0,51.796,51.796,51.7218,51.7404,16601.0
2022-05-12 13:45:00,55.77,55.78,55.57,55.58,18920.0,51.7496,51.7589,51.5641,51.5733,18920.0
2022-05-12 13:50:00,55.59,55.62,55.56,55.59,13233.0,51.5826,51.6105,51.5548,51.5826,13233.0
2022-05-12 13:55:00,55.59,55.71,55.54,55.67,14810.0,51.5826,51.694,51.5362,51.6569,14810.0
2022-05-12 14:00:00,55.68,55.73,55.63,55.71,16525.0,51.6661,51.7125,51.6197,51.694,16525.0
2022-05-12 14:05:00,55.71,55.71,55.45,55.45,12811.0,51.694,51.694,51.4527,51.4527,12811.0
2022-05-12 14:10:00,55.45,55.48,55.39,55.47,17259.0,51.4527,51.4806,51.397,51.4713,17259.0
2022-05-12 14:15:00,55.46,55.51,55.41,55.51,15232.0,51.462,51.5084,51.4156,51.5084,15232.0
2022-05-12 14:20:00,55.5,55.59,55.38,55.43,21502.0,51.4991,51.5826,51.3878,51.4342,21502.0
2022-05-12 14:25:00,55.43,55.48,55.39,55.43,15665.0,51.4342,51.4806,51.397,51.4342,15665.0
2022-05-12 14:30:00,55.43,55.48,55.24,55.29,20084.0,51.4342,51.4806,51.2579,51.3042,20084.0
2022-05-12 14:35:00,55.29,55.3,55.18,55.19,18698.0,51.3042,51.3135,51.2022,51.2115,18698.0
2022-05-12 14:40:00,55.2,55.26,55.16,55.26,19602.0,51.2207,51.2764,51.1836,51.2764,19602.0
2022-05-12 14:45:00,55.26,55.31,55.21,55.22,15567.0,51.2764,51.3228,51.23,51.2393,15567.0
2022-05-12 14:50:00,55.19,55.27,55.15,55.22,13563.0,51.2115,51.2857,51.1743,51.2393,13563.0
2022-05-12 14:55:00,55.22,55.25,55.17,55.24,18018.0,51.2393,51.2671,51.1929,51.2579,18018.0
2022-05-12 15:00:00,55.25,55.41,55.2,55.41,17509.0,51.2671,51.4156,51.2207,51.4156,17509.0
2022-05-12 15:05:00,55.39,55.41,55.16,55.2,16149.0,51.397,51.4156,51.1836,51.2207,16149.0
2022-05-12 15:10:00,55.2,55.24,55.12,55.22,17669.0,51.2207,51.2579,51.1465,51.2393,17669.0
2022-05-12 15:15:00,55.24,55.45,55.22,55.42,30482.0,51.2579,51.4527,51.2393,51.4249,30482.0
2022-05-12 15:20:00,55.41,55.68,55.4,55.63,33320.0,51.4156,51.6661,51.4063,51.6197,33320.0
2022-05-12 15:25:00,55.63,55.75,55.51,55.52,25738.0,51.6197,51.7311,51.5084,51.5177,25738.0
2022-05-12 15:30:00,55.52,55.71,55.51,55.62,21584.0,51.5177,51.694,51.5084,51.6105,21584.0
2022-05-12 15:35:00,55.6,55.71,55.55,55.69,34725.0,51.5919,51.694,51.5455,51.6754,34725.0
2022-05-12 15:40:00,55.72,55.9,55.71,55.82,60134.0,51.7032,51.8703,51.694,51.796,60134.0
2022-05-12 15:45:00,55.81,55.94,55.77,55.77,37926.0,51.7868,51.9074,51.7496,51.7496,37926.0
2022-05-12 15:50:00,55.8,56.06,55.76,55.84,59746.0,51.7775,52.0187,51.7404,51.8146,59746.0
2022-05-12 15:55:00,55.8,56.14,55.78,56.13,129658.0,51.7775,52.093,51.7589,52.0837,129658.0
2022-05-13 09:30:00,56.33,56.51,56.2,56.45,95242.0,52.2693,52.4363,52.1486,52.3806,95242.0
2022-05-13 09:35:00,56.45,56.65,56.38,56.61,37128.0,52.3806,52.5662,52.3157,52.5291,37128.0
2022-05-13 09:40:00,56.61,56.68,56.29,56.33,30749.0,52.5291,52.594,52.2322,52.2693,30749.0
2022-05-13 09:45:00,56.3,56.44,56.26,56.3,25179.0,52.2414,52.3713,52.2043,52.2414,25179.0
2022-05-13 09:50:00,56.32,56.42,56.19,56.29,50074.0,52.26,52.3528,52.1394,52.2322,50074.0
2022-05-13 09:55:00,56.31,56.43,56.26,56.41,35161.0,52.2507,52.3621,52.2043,52.3435,35161.0
2022-05-13 10:00:00,56.42,56.48,56.38,56.44,40713.0,52.3528,52.4085,52.3157,52.3713,40713.0
2022-05-13 10:05:00,56.45,56.48,56.4,56.45,74931.0,52.3806,52.4085,52.3342,52.3806,74931.0
2022-05-13 10:10:00,56.44,56.52,56.43,56.46,30873.0,52.3713,52.4456,52.3621,52.3899,30873.0
2022-05-13 10:15:00,56.46,56.46,56.33,56.39,17852.0,52.3899,52.3899,52.2693,52.325,17852.0
2022-05-13 10:20:00,56.4,56.61,56.4,56.52,15467.0,52.3342,52.5291,52.3342,52.4456,15467.0
2022-05-13 10:25:00,56.53,56.54,56.45,56.46,13318.0,52.4549,52.4641,52.3806,52.3899,13318.0
2022-05-13 10:30:00,56.48,56.53,56.45,56.53,22325.0,52.4085,52.4549,52.3806,52.4549,22325.0
2022-05-13 10:35:00,56.54,56.58,56.42,56.42,13710.0,52.4641,52.5013,52.3528,52.3528,13710.0
2022-05-13 10:40:00,56.43,56.44,56.2,56.22,13572.0,52.3621,52.3713,52.1486,52.1672,13572.0
2022-05-13 10:45:00,56.2,56.23,56.15,56.22,16973.0,52.1486,52.1765,52.1023,52.1672,16973.0
2022-05-13 10:50:00,56.19,56.37,56.19,56.37,19644.0,52.1394,52.3064,52.1394,52.3064,19644.0
2022-05-13 10:55:00,56.38,56.43,56.3,56.4,17422.0,52.3157,52.3621,52.2414,52.3342,17422.0
2022-05-13 11:00:00,56.36,56.38,56.29,56.31,21822.0,52.2971,52.3157,52.2322,52.2507,21822.0
2022-05-13 11:05:00,56.31,56.37,56.3,56.37,18534.0,52.2507,52.3064,52.2414,52.3064,18534.0
2022-05-13 11:10:00,56.37,56.42,56.36,56.4,12225.0,52.3064,52.3528,52.2971,52.3342,12225.0
2022-05-13 11:15:00,56.39,56.46,56.38,56.46,17142.0,52.325,52.3899,52.3157,52.3899,17142.0
2022-05-13 11:20:00,56.46,56.53,56.46,56.5,12326.0,52.3899,52.4549,52.3899,52.427,12326.0
2022-05-13 11:25:00,56.49,56.52,56.47,56.5,30232.0,52.4177,52.4456,52.3992,52.427,30232.0
2022-05-13 11:30:00,56.49,56.57,56.46,56.49,57261.0,52.4177,52.492,52.3899,52.4177,57261.0
2022-05-13 11:35:00,56.47,56.52,56.42,56.5,20598.0,52.3992,52.4456,52.3528,52.427,20598.0
2022-05-13 11:40:00,56.49,56.49,56.39,56.42,23000.0,52.4177,52.4177,52.325,52.3528,23000.0
2022-05-13 11:45:00,56.42,56.43,56.3,56.33,23937.0,52.3528,52.3621,52.2414,52.2693,23937.0
2022-05-13 11:50:00,56.32,56.45,56.31,56.45,22448.0,52.26,52.3806,52.2507,52.3806,22448.0
2022-05-13 11:55:00,56.43,56.51,56.43,56.48,16120.0,52.3621,52.4363,52.3621,52.4085,16120.0
2022-05-13 12:00:00,56.48,56.51,56.42,56.51,12802.0,52.4085,52.4363,52.3528,52.4363,12802.0
2022-05-13 12:05:00,56.52,56.59,56.52,56.57,14357.0,52.4456,52.5105,52.4456,52.492,14357.0
2022-05-13 12:10:00,56.58,56.7,56.57,56.69,19680.0,52.5013,52.6126,52.492,52.6033,19680.0
2022-05-13 12:15:00,56.68,56.68,56.57,56.58,17740.0,52.594,52.594,52.492,52.5013,17740.0
2022-05-13 12:20:00,56.57,56.57,56.49,56.54,15689.0,52.492,52.492,52.4177,52.4641,15689.0
2022-05-13 12:25:00,56.53,56.55,56.46,56.55,10196.0,52.4549,52.4734,52.3899,52.4734,10196.0
2022-05-13 12:30:00,56.55,56.59,56.48,56.48,14174.0,52.4734,52.5105,52.4085,52.4085,14174.0
2022-05-13 12:35:00,56.48,56.57,56.47,56.53,26230.0,52.4085,52.492,52.3992,52.4549,26230.0
2022-05-13 12:40:00,56.52,56.57,56.51,56.53,16489.0,52.4456,52.492,52.4363,52.4549,16489.0
2022-05-13 12:45:00,56.52,56.53,56.45,56.46,12867.0,52.4456,52.4549,52.3806,52.3899,12867.0
2022-05-13 12:50:00,56.46,56.46,56.31,56.4,13684.0,52.3899,52.3899,52.2507,52.3342,13684.0
2022-05-13 12:55:00,56.41,56.49,56.41,56.43,10146.0,52.3435,52.4177,52.3435,52.3621,10146.0
2022-05-13 13:00:00,56.45,56.53,56.45,56.51,11575.0,52.3806,52.4549,52.3806,52.4363,11575.0
2022-05-13 13:05:00,56.5,56.51,56.44,56.47,14341.0,52.427,52.4363,52.3713,52.3992,14341.0
2022-05-13 13:10:00,56.48,56.52,56.47,56.52,13654.0,52.4085,52.4456,52.3992,52.4456,13654.0
2022-05-13 13:15:00,56.51,56.51,56.42,56.44,13037.0,52.4363,52.4363,52.3528,52.3713,13037.0
2022-05-13 13:20:00,56.42,56.43,56.34,56.43,13940.0,52.3528,52.3621,52.2786,52.3621,13940.0
2022-05-13 13:25:00,56.43,56.46,56.4,56.41,8678.0,52.3621,52.3899,52.3342,52.3435,8678.0
2022-05-13 13:30:00,56.41,56.44,56.38,56.41,6995.0,52.3435,52.3713,52.3157,52.3435,6995.0
2022-05-13 13:35:00,56.41,56.43,56.35,56.38,11353.0,52.3435,52.3621,52.2878,52.3157,11353.0
2022-05-13 13:40:00,56.38,56.38,56.2,56.21,17280.0,52.3157,52.3157,52.1486,52.1579,17280.0
2022-05-13 13:45:00,56.23,56.28,56.19,56.28,9522.0,52.1765,52.2229,52.1394,52.2229,9522.0
2022-05-13 13:50:00,56.27,56.29,56.22,56.25,14156.0,52.2136,52.2322,52.1672,52.195,14156.0
2022-05-13 13:55:00,56.22,56.22,56.11,56.15,14884.0,52.1672,52.1672,52.0651,52.1023,14884.0
2022-05-13 14:00:00,56.14,56.15,55.88,55.9,18211.0,52.093,52.1023,51.8517,51.8703,18211.0
2022-05-13 14:05:00,55.89,56.02,55.84,56.01,26490.0,51.861,51.9816,51.8146,51.9723,26490.0
2022-05-13 14:10:00,56.01,56.04,55.95,55.97,21134.0,51.9723,52.0002,51.9167,51.9352,21134.0
2022-05-13 14:15:00,55.97,56.02,55.9,56.02,23571.0,51.9352,51.9816,51.8703,51.9816,23571.0
2022-05-13 14:20:00,56.03,56.04,55.92,55.98,27073.0,51.9909,52.0002,51.8888,51.9445,27073.0
2022-05-13 14:25:00,56.0,56.0,55.9,55.93,9057.0,51.9631,51.9631,51.8703,51.8981,9057.0
2022-05-13 14:30:00,55.94,56.16,55.94,56.02,11982.0,51.9074,52.1115,51.9074,51.9816,11982.0
2022-05-13 14:35:00,56.03,56.05,55.96,56.02,10868.0,51.9909,52.0095,51.9259,51.9816,10868.0
2022-05-13 14:40:00,56.03,56.13,56.0,56.13,12535.0,51.9909,52.0837,51.9631,52.0837,12535.0
2022-05-13 14:45:00,56.12,56.12,55.99,56.03,13863.0,52.0744,52.0744,51.9538,51.9909,13863.0
2022-05-13 14:50:00,56.03,56.26,56.03,56.26,11829.0,51.9909,52.2043,51.9909,52.2043,11829.0
2022-05-13 14:55:00,56.26,56.27,56.18,56.2,14729.0,52.2043,52.2136,52.1301,52.1486,14729.0
2022-05-13 15:00:00,56.21,56.24,56.16,56.17,12514.0,52.1579,52.1858,52.1115,52.1208,12514.0
2022-05-13 15:05:00,56.19,56.27,56.18,56.24,13568.0,52.1394,52.2136,52.1301,52.1858,13568.0
2022-05-13 15:10:00,56.24,56.29,56.23,56.29,19825.0,52.1858,52.2322,52.1765,52.2322,19825.0
2022-05-13 15:15:00,56.3,56.34,56.26,56.3,17856.0,52.2414,52.2786,52.2043,52.2414,17856.0
2022-05-13 15:20:00,56.3,56.37,56.27,56.35,16359.0,52.2414,52.3064,52.2136,52.2878,16359.0
2022-05-13 15:25:00,56.35,56.41,56.34,56.38,16075.0,52.2878,52.3435,52.2786,52.3157,16075.0
2022-05-13 15:30:00,56.39,56.39,56.2,56.21,26930.0,52.325,52.325,52.1486,52.1579,26930.0
2022-05-13 15:35:00,56.21,56.35,56.16,56.28,33177.0,52.1579,52.2878,52.1115,52.2229,33177.0
2022-05-13 15:40:00,56.27,56.36,56.26,56.33,30376.0,52.2136,52.2971,52.2043,52.2693,30376.0
2022-05-13 15:45:00,56.34,56.39,56.24,56.33,65481.0,52.2786,52.325,52.1858,52.2693,65481.0
2022-05-13 15:50:00,56.33,56.39,56.12,56.25,98593.0,52.2693,52.325,52.0744,52.195,98593.0
2022-05-13 15:55:00,56.24,56.31,56.2,56.27,261440.0,52.1858,52.2507,52.1486,52.2136,261440.0
2022-05-16 09:30:00,56.28,56.3,56.01,56.16,88846.0,52.2229,52.2414,51.9723,52.1115,88846.0
2022-05-16 09:35:00,56.19,56.35,56.13,56.29,46436.0,52.1394,52.2878,52.0837,52.2322,46436.0
2022-05-16 09:40:00,56.25,56.26,55.94,55.94,21621.0,52.195,52.2043,51.9074,51.9074,21621.0
2022-05-16 09:45:00,55.93,55.95,55.69,55.72,35547.0,51.8981,51.9167,51.6754,51.7032,35547.0
2022-05-16 09:50:00,55.74,55.91,55.69,55.86,15552.0,51.7218,51.8796,51.6754,51.8332,15552.0
2022-05-16 09:55:00,55.91,55.92,55.75,55.75,5472.0,51.8796,51.8888,51.7311,51.7311,5472.0
2022-05-16 10:00:00,55.77,55.81,55.65,55.69,13840.0,51.7496,51.7868,51.6383,51.6754,13840.0
2022-05-16 10:05:00,55.69,55.77,55.63,55.73,14329.0,51.6754,51.7496,51.6197,51.7125,14329.0
2022-05-16 10:10:00,55.74,55.87,55.69,55.82,6282.0,51.7218,51.8424,51.6754,51.796,6282.0
2022-05-16 10:15:00,55.82,55.91,55.8,55.8,5391.0,51.796,51.8796,51.7775,51.7775,5391.0
2022-05-16 10:20:00,55.84,55.93,55.84,55.9,13036.0,51.8146,51.8981,51.8146,51.8703,13036.0
2022-05-16 10:25:00,55.88,55.95,55.84,55.92,12820.0,51.8517,51.9167,51.8146,51.8888,12820.0
2022-05-16 10:30:00,55.92,55.94,55.82,55.82,6664.0,51.8888,51.9074,51.796,51.796,6664.0
2022-05-16 10:35:00,55.79,55.88,55.78,55.87,16622.0,51.7682,51.8517,51.7589,51.8424,16622.0
2022-05-16 10:40:00,55.85,55.88,55.72,55.82,10859.0,51.8239,51.8517,51.7032,51.796,10859.0
2022-05-16 10:45:00,55.83,55.83,55.6,55.61,13021.0,51.8053,51.8053,51.5919,51.6012,13021.0
2022-05-16 10:50:00,55.6,55.69,55.58,55.66,21464.0,51.5919,51.6754,51.5733,51.6476,21464.0
2022-05-16 10:55:00,55.65,55.7,55.61,55.67,13287.0,51.6383,51.6847,51.6012,51.6569,13287.0
2022-05-16 11:00:00,55.66,55.71,55.57,55.59,12302.0,51.6476,51.694,51.5641,51.5826,12302.0
2022-05-16 11:05:00,55.61,55.65,55.55,55.64,11321.0,51.6012,51.6383,51.5455,51.629,11321.0
2022-05-16 11:10:00,55.63,55.69,55.52,55.57,18102.0,51.6197,51.6754,51.5177,51.5641,18102.0
2022-05-16 11:15:00,55.57,55.65,55.57,55.59,9518.0,51.5641,51.6383,51.5641,51.5826,9518.0
2022-05-16 11:20:00,55.58,55.63,55.53,55.63,26517.0,51.5733,51.6197,51.5269,51.6197,26517.0
2022-05-16 11:25:00,55.61,55.65,55.59,55.61,10662.0,51.6012,51.6383,51.5826,51.6012,10662.0
2022-05-16 11:30:00,55.61,55.65,55.51,55.65,23127.0,51.6012,51.6383,51.5084,51.6383,23127.0
2022-05-16 11:35:00,55.66,55.67,55.54,55.67,18727.0,51.6476,51.6569,51.5362,51.6569,18727.0
2022-05-16 11:40:00,55.66,55.78,55.64,55.77,18236.0,51.6476,51.7589,51.629,51.7496,18236.0
2022-05-16 11:45:00,55.78,55.87,55.77,55.84,7718.0,51.7589,51.8424,51.7496,51.8146,7718.0
2022-05-16 11:50:00,55.83,55.89,55.82,55.86,20504.0,51.8053,51.861,51.796,51.8332,20504.0
2022-05-16 11:55:00,55.86,55.87,55.79,55.83,14538.0,51.8332,51.8424,51.7682,51.8053,14538.0
2022-05-16 12:00:00,55.83,55.92,55.82,55.87,8574.0,51.8053,51.8888,51.796,51.8424,8574.0
2022-05-16 12:05:00,55.84,55.87,55.81,55.85,13905.0,51.8146,51.8424,51.7868,51.8239,13905.0
2022-05-16 12:10:00,55.85,55.91,55.84,55.86,15417.0,51.8239,51.8796,51.8146,51.8332,15417.0
2022-05-16 12:15:00,55.85,55.85,55.79,55.81,6956.0,51.8239,51.8239,51.7682,51.7868,6956.0
2022-05-16 12:20:00,55.83,55.87,55.82,55.85,5070.0,51.8053,51.8424,51.796,51.8239,5070.0
2022-05-16 12:25:00,55.86,55.86,55.82,55.86,8383.0,51.8332,51.8332,51.796,51.8332,8383.0
2022-05-16 12:30:00,55.85,55.86,55.8,55.83,4278.0,51.8239,51.8332,51.7775,51.8053,4278.0
2022-05-16 12:35:00,55.84,55.89,55.8,55.81,8047.0,51.8146,51.861,51.7775,51.7868,8047.0
2022-05-16 12:40:00,55.76,55.79,55.76,55.76,6005.0,51.7404,51.7682,51.7404,51.7404,6005.0
2022-05-16 12:45:00,55.76,55.8,55.71,55.79,14835.0,51.7404,51.7775,51.694,51.7682,14835.0
2022-05-16 12:50:00,55.8,55.8,55.72,55.72,6628.0,51.7775,51.7775,51.7032,51.7032,6628.0
2022-05-16 12:55:00,55.71,55.8,55.7,55.76,8294.0,51.694,51.7775,51.6847,51.7404,8294.0
2022-05-16 13:00:00,55.77,55.83,55.75,55.83,8283.0,51.7496,51.8053,51.7311,51.8053,8283.0
2022-05-16 13:05:00,55.83,55.93,55.81,55.91,9108.0,51.8053,51.8981,51.7868,51.8796,9108.0
2022-05-16 13:10:00,55.9,56.0,55.89,55.98,9575.0,51.8703,51.9631,51.861,51.9445,9575.0
2022-05-16 13:15:00,55.98,56.02,55.96,55.96,15798.0,51.9445,51.9816,51.9259,51.9259,15798.0
2022-05-16 13:20:00,55.96,56.11,55.95,56.11,5821.0,51.9259,52.0651,51.9167,52.0651,5821.0
2022-05-16 13:25:00,56.07,56.17,56.06,56.12,8570.0,52.028,52.1208,52.0187,52.0744,8570.0
2022-05-16 13:30:00,56.13,56.24,56.12,56.23,13621.0,52.0837,52.1858,52.0744,52.1765,13621.0
2022-05-16 13:35:00,56.25,56.31,56.22,56.28,23828.0,52.195,52.2507,52.1672,52.2229,23828.0
2022-05-16 13:40:00,56.28,56.33,56.15,56.26,16483.0,52.2229,52.2693,52.1023,52.2043,16483.0
2022-05-16 13:45:00,56.28,56.28,56.15,56.19,13590.0,52.2229,52.2229,52.1023,52.1394,13590.0
2022-05-16 13:50:00,56.2,56.24,56.12,56.15,8857.0,52.1486,52.1858,52.0744,52.1023,8857.0
2022-05-16 13:55:00,56.15,56.2,56.15,56.19,14434.0,52.1023,52.1486,52.1023,52.1394,14434.0
2022-05-16 14:00:00,56.19,56.21,56.16,56.2,7900.0,52.1394,52.1579,52.1115,52.1486,7900.0
2022-05-16 14:05:00,56.21,56.26,56.17,56.19,9866.0,52.1579,52.2043,52.1208,52.1394,9866.0
2022-05-16 14:10:00,56.18,56.18,56.1,56.13,8550.0,52.1301,52.1301,52.0559,52.0837,8550.0
2022-05-16 14:15:00,56.13,56.18,56.12,56.15,17165.0,52.0837,52.1301,52.0744,52.1023,17165.0
2022-05-16 14:20:00,56.14,56.23,56.13,56.21,4417.0,52.093,52.1765,52.0837,52.1579,4417.0
2022-05-16 14:25:00,56.22,56.34,56.21,56.33,17970.0,52.1672,52.2786,52.1579,52.2693,17970.0
2022-05-16 14:30:00,56.34,56.39,56.32,56.35,16090.0,52.2786,52.325,52.26,52.2878,16090.0
2022-05-16 14:35:00,56.36,56.38,56.29,56.33,14380.0,52.2971,52.3157,52.2322,52.2693,14380.0
2022-05-16 14:40:00,56.34,56.42,56.34,56.34,19220.0,52.2786,52.3528,52.2786,52.2786,19220.0
2022-05-16 14:45:00,56.35,56.36,56.27,56.3,26437.0,52.2878,52.2971,52.2136,52.2414,26437.0
2022-05-16 14:50:00,56.3,56.33,56.27,56.3,29624.0,52.2414,52.2693,52.2136,52.2414,29624.0
2022-05-16 14:55:00,56.28,56.35,56.27,56.33,12118.0,52.2229,52.2878,52.2136,52.2693,12118.0
2022-05-16 15:00:00,56.33,56.45,56.33,56.45,20295.0,52.2693,52.3806,52.2693,52.3806,20295.0
2022-05-16 15:05:00,56.45,56.52,56.43,56.47,23206.0,52.3806,52.4456,52.3621,52.3992,23206.0
2022-05-16 15:10:00,56.45,56.46,56.35,56.36,78486.0,52.3806,52.3899,52.2878,52.2971,78486.0
2022-05-16 15:15:00,56.36,56.43,56.33,56.38,84396.0,52.2971,52.3621,52.2693,52.3157,84396.0
2022-05-16 15:20:00,56.37,56.43,56.34,56.39,63315.0,52.3064,52.3621,52.2786,52.325,63315.0
2022-05-16 15:25:00,56.39,56.44,56.33,56.35,61724.0,52.325,52.3713,52.2693,52.2878,61724.0
2022-05-16 15:30:00,56.35,56.35,56.2,56.24,56932.0,52.2878,52.2878,52.1486,52.1858,56932.0
2022-05-16 15:35:00,56.23,56.28,56.16,56.25,86242.0,52.1765,52.2229,52.1115,52.195,86242.0
2022-05-16 15:40:00,56.24,56.26,56.15,56.19,28944.0,52.1858,52.2043,52.1023,52.1394,28944.0
2022-05-16 15:45:00,56.18,56.23,56.13,56.2,36834.0,52.1301,52.1765,52.0837,52.1486,36834.0
2022-05-16 15:50:00,56.23,56.34,56.19,56.25,41550.0,52.1765,52.2786,52.1394,52.195,41550.0
2022-05-16 15:55:00,56.25,56.28,56.09,56.21,165542.0,52.195,52.2229,52.0466,52.1579,165542.0
2022-05-17 09:30:00,56.82,56.99,56.48,56.69,72949.0,53.0924,53.2512,52.7747,52.9709,72949.0
2022-05-17 09:35:00,56.65,56.72,56.48,56.55,20174.0,52.9335,52.999,52.7747,52.8401,20174.0
2022-05-17 09:40:00,56.56,56.81,56.55,56.76,16735.0,52.8495,53.0831,52.8401,53.0363,16735.0
2022-05-17 09:45:00,56.78,57.01,56.74,56.94,16613.0,53.055,53.2699,53.0176,53.2045,16613.0
2022-05-17 09:50:00,56.95,56.98,56.81,56.81,17416.0,53.2139,53.2419,53.0831,53.0831,17416.0
2022-05-17 09:55:00,56.86,57.01,56.82,57.01,10747.0,53.1298,53.2699,53.0924,53.2699,10747.0
2022-05-17 10:00:00,57.01,57.21,56.99,57.08,18097.0,53.2699,53.4568,53.2512,53.3353,18097.0
2022-05-17 10:05:00,57.06,57.09,56.95,56.95,16432.0,53.3166,53.3447,53.2139,53.2139,16432.0
2022-05-17 10:10:00,56.96,56.97,56.86,56.96,16206.0,53.2232,53.2326,53.1298,53.2232,16206.0
2022-05-17 10:15:00,56.95,57.11,56.95,57.1,12295.0,53.2139,53.3634,53.2139,53.354,12295.0
2022-05-17 10:20:00,57.11,57.13,56.91,56.96,13336.0,53.3634,53.3821,53.1765,53.2232,13336.0
2022-05-17 10:25:00,56.96,56.99,56.73,56.75,24039.0,53.2232,53.2512,53.0083,53.027,24039.0
2022-05-17 10:30:00,56.76,56.9,56.76,56.85,12929.0,53.0363,53.1671,53.0363,53.1204,12929.0
2022-05-17 10:35:00,56.86,56.96,56.84,56.96,19833.0,53.1298,53.2232,53.1111,53.2232,19833.0
2022-05-17 10:40:00,56.95,56.95,56.74,56.85,17858.0,53.2139,53.2139,53.0176,53.1204,17858.0
2022-05-17 10:45:00,56.84,56.85,56.73,56.82,12069.0,53.1111,53.1204,53.0083,53.0924,12069.0
2022-05-17 10:50:00,56.83,56.88,56.81,56.86,8944.0,53.1017,53.1485,53.0831,53.1298,8944.0
2022-05-17 10:55:00,56.88,56.96,56.88,56.95,7316.0,53.1485,53.2232,53.1485,53.2139,7316.0
2022-05-17 11:00:00,56.96,57.06,56.93,57.04,13831.0,53.2232,53.3166,53.1952,53.298,13831.0
2022-05-17 11:05:00,57.04,57.13,57.03,57.09,7863.0,53.298,53.3821,53.2886,53.3447,7863.0
2022-05-17 11:10:00,57.1,57.1,57.0,57.01,11872.0,53.354,53.354,53.2606,53.2699,11872.0
2022-05-17 11:15:00,56.99,57.05,56.95,56.97,8536.0,53.2512,53.3073,53.2139,53.2326,8536.0
2022-05-17 11:20:00,56.96,56.98,56.91,56.97,8259.0,53.2232,53.2419,53.1765,53.2326,8259.0
2022-05-17 11:25:00,56.96,57.04,56.93,57.02,8645.0,53.2232,53.298,53.1952,53.2793,8645.0
2022-05-17 11:30:00,57.03,57.08,57.0,57.04,17378.0,53.2886,53.3353,53.2606,53.298,17378.0
2022-05-17 11:35:00,57.02,57.02,56.94,56.97,10436.0,53.2793,53.2793,53.2045,53.2326,10436.0
2022-05-17 11:40:00,56.97,56.98,56.93,56.95,7399.0,53.2326,53.2419,53.1952,53.2139,7399.0
2022-05-17 11:45:00,56.96,56.97,56.84,56.85,7248.0,53.2232,53.2326,53.1111,53.1204,7248.0
2022-05-17 11:50:00,56.84,56.99,56.84,56.97,6720.0,53.1111,53.2512,53.1111,53.2326,6720.0
2022-05-17 11:55:00,56.97,57.05,56.96,57.05,7193.0,53.2326,53.3073,53.2232,53.3073,7193.0
2022-05-17 12:00:00,57.05,57.07,57.01,57.07,7545.0,53.3073,53.326,53.2699,53.326,7545.0
2022-05-17 12:05:00,57.05,57.05,56.93,57.02,8153.0,53.3073,53.3073,53.1952,53.2793,8153.0
2022-05-17 12:10:00,57.0,57.08,56.96,57.05,10899.0,53.2606,53.3353,53.2232,53.3073,10899.0
2022-05-17 12:15:00,57.08,57.12,57.08,57.1,8933.0,53.3353,53.3727,53.3353,53.354,8933.0
2022-05-17 12:20:00,57.12,57.16,57.09,57.15,11864.0,53.3727,53.4101,53.3447,53.4007,11864.0
2022-05-17 12:25:00,57.15,57.2,57.11,57.14,10391.0,53.4007,53.4475,53.3634,53.3914,10391.0
2022-05-17 12:30:00,57.13,57.22,57.12,57.2,4734.0,53.3821,53.4662,53.3727,53.4475,4734.0
2022-05-17 12:35:00,57.22,57.24,57.18,57.2,8753.0,53.4662,53.4848,53.4288,53.4475,8753.0
2022-05-17 12:40:00,57.2,57.26,57.17,57.26,14349.0,53.4475,53.5035,53.4194,53.5035,14349.0
2022-05-17 12:45:00,57.26,57.35,57.24,57.33,13113.0,53.5035,53.5876,53.4848,53.5689,13113.0
2022-05-17 12:50:00,57.34,57.34,57.29,57.31,4920.0,53.5783,53.5783,53.5316,53.5502,4920.0
2022-05-17 12:55:00,57.3,57.35,57.28,57.31,6962.0,53.5409,53.5876,53.5222,53.5502,6962.0
2022-05-17 13:00:00,57.3,57.3,57.2,57.29,7737.0,53.5409,53.5409,53.4475,53.5316,7737.0
2022-05-17 13:05:00,57.34,57.37,57.32,57.34,8484.0,53.5783,53.6063,53.5596,53.5783,8484.0
2022-05-17 13:10:00,57.32,57.38,57.32,57.36,8279.0,53.5596,53.6157,53.5596,53.597,8279.0
2022-05-17 13:15:00,57.38,57.42,57.35,57.35,7895.0,53.6157,53.653,53.5876,53.5876,7895.0
2022-05-17 13:20:00,57.35,57.35,57.29,57.3,7201.0,53.5876,53.5876,53.5316,53.5409,7201.0
2022-05-17 13:25:00,57.31,57.34,57.29,57.3,6812.0,53.5502,53.5783,53.5316,53.5409,6812.0
2022-05-17 13:30:00,57.3,57.34,57.28,57.33,9300.0,53.5409,53.5783,53.5222,53.5689,9300.0
2022-05-17 13:35:00,57.33,57.38,57.3,57.37,11102.0,53.5689,53.6157,53.5409,53.6063,11102.0
2022-05-17 13:40:00,57.38,57.39,57.35,57.36,8412.0,53.6157,53.625,53.5876,53.597,8412.0
2022-05-17 13:45:00,57.34,57.37,57.31,57.35,12031.0,53.5783,53.6063,53.5502,53.5876,12031.0
2022-05-17 13:50:00,57.36,57.37,57.3,57.3,7990.0,53.597,53.6063,53.5409,53.5409,7990.0
2022-05-17 13:55:00,57.29,57.3,57.17,57.18,14630.0,53.5316,53.5409,53.4194,53.4288,14630.0
2022-05-17 14:00:00,57.19,57.21,57.11,57.17,8647.0,53.4381,53.4568,53.3634,53.4194,8647.0
2022-05-17 14:05:00,57.19,57.34,57.17,57.34,11818.0,53.4381,53.5783,53.4194,53.5783,11818.0
2022-05-17 14:10:00,57.34,57.34,57.11,57.15,10113.0,53.5783,53.5783,53.3634,53.4007,10113.0
2022-05-17 14:15:00,57.14,57.23,57.1,57.1,7638.0,53.3914,53.4755,53.354,53.354,7638.0
2022-05-17 14:20:00,57.07,57.17,56.96,57.15,7976.0,53.326,53.4194,53.2232,53.4007,7976.0
2022-05-17 14:25:00,57.14,57.22,57.1,57.18,6677.0,53.3914,53.4662,53.354,53.4288,6677.0
2022-05-17 14:30:00,57.16,57.22,57.06,57.09,11215.0,53.4101,53.4662,53.3166,53.3447,11215.0
2022-05-17 14:35:00,57.05,57.22,57.02,57.22,7644.0,53.3073,53.4662,53.2793,53.4662,7644.0
2022-05-17 14:40:00,57.28,57.34,57.22,57.32,16602.0,53.5222,53.5783,53.4662,53.5596,16602.0
2022-05-17 14:45:00,57.31,57.5,57.29,57.49,14633.0,53.5502,53.7278,53.5316,53.7184,14633.0
2022-05-17 14:50:00,57.48,57.49,57.4,57.4,9729.0,53.7091,53.7184,53.6343,53.6343,9729.0
2022-05-17 14:55:00,57.37,57.41,57.34,57.36,7215.0,53.6063,53.6437,53.5783,53.597,7215.0
2022-05-17 15:00:00,57.35,57.42,57.34,57.39,7054.0,53.5876,53.653,53.5783,53.625,7054.0
2022-05-17 15:05:00,57.39,57.46,57.33,57.37,15407.0,53.625,53.6904,53.5689,53.6063,15407.0
2022-05-17 15:10:00,57.37,57.38,57.32,57.35,10096.0,53.6063,53.6157,53.5596,53.5876,10096.0
2022-05-17 15:15:00,57.36,57.41,57.35,57.4,10075.0,53.597,53.6437,53.5876,53.6343,10075.0
2022-05-17 15:20:00,57.4,57.45,57.38,57.43,8849.0,53.6343,53.6811,53.6157,53.6624,8849.0
2022-05-17 15:25:00,57.4,57.46,57.4,57.42,18228.0,53.6343,53.6904,53.6343,53.653,18228.0
2022-05-17 15:30:00,57.42,57.42,57.22,57.29,49464.0,53.653,53.653,53.4662,53.5316,49464.0
2022-05-17 15:35:00,57.3,57.33,57.23,57.26,22720.0,53.5409,53.5689,53.4755,53.5035,22720.0
2022-05-17 15:40:00,57.25,57.35,57.22,57.29,27267.0,53.4942,53.5876,53.4662,53.5316,27267.0
2022-05-17 15:45:00,57.29,57.3,57.18,57.23,28387.0,53.5316,53.5409,53.4288,53.4755,28387.0
2022-05-17 15:50:00,57.23,57.3,57.1,57.15,57547.0,53.4755,53.5409,53.354,53.4007,57547.0
2022-05-17 15:55:00,57.14,57.25,57.12,57.25,136630.0,53.3914,53.4942,53.3727,53.4942,136630.0
2022-05-18 09:30:00,56.91,56.91,56.57,56.63,42973.0,53.1765,53.1765,52.8588,52.9149,42973.0
2022-05-18 09:35:00,56.69,56.93,56.68,56.7,13124.0,52.9709,53.1952,52.9616,52.9803,13124.0
2022-05-18 09:40:00,56.73,56.78,56.59,56.78,15964.0,53.0083,53.055,52.8775,53.055,15964.0
2022-05-18 09:45:00,56.73,56.97,56.73,56.96,10839.0,53.0083,53.2326,53.0083,53.2232,10839.0
2022-05-18 09:50:00,56.93,56.93,56.72,56.8,8103.0,53.1952,53.1952,52.999,53.0737,8103.0
2022-05-18 09:55:00,56.8,56.85,56.69,56.81,9997.0,53.0737,53.1204,52.9709,53.0831,9997.0
2022-05-18 10:00:00,56.78,56.83,56.72,56.76,18182.0,53.055,53.1017,52.999,53.0363,18182.0
2022-05-18 10:05:00,56.76,56.8,56.58,56.67,15088.0,53.0363,53.0737,52.8681,52.9522,15088.0
2022-05-18 10:10:00,56.68,56.8,56.65,56.79,8776.0,52.9616,53.0737,52.9335,53.0644,8776.0
2022-05-18 10:15:00,56.79,56.89,56.79,56.84,11351.0,53.0644,53.1578,53.0644,53.1111,11351.0
2022-05-18 10:20:00,56.84,56.91,56.76,56.78,8514.0,53.1111,53.1765,53.0363,53.055,8514.0
2022-05-18 10:25:00,56.78,56.81,56.65,56.65,7008.0,53.055,53.0831,52.9335,52.9335,7008.0
2022-05-18 10:30:00,56.66,56.73,56.63,56.69,11321.0,52.9429,53.0083,52.9149,52.9709,11321.0
2022-05-18 10:35:00,56.7,56.74,56.67,56.73,10755.0,52.9803,53.0176,52.9522,53.0083,10755.0
2022-05-18 10:40:00,56.75,56.81,56.72,56.79,7497.0,53.027,53.0831,52.999,53.0644,7497.0
2022-05-18 10:45:00,56.78,56.84,56.74,56.79,7987.0,53.055,53.1111,53.0176,53.0644,7987.0
2022-05-18 10:50:00,56.8,56.81,56.71,56.73,8910.0,53.0737,53.0831,52.9896,53.0083,8910.0
2022-05-18 10:55:00,56.72,56.84,56.68,56.8,22791.0,52.999,53.1111,52.9616,53.0737,22791.0
2022-05-18 11:00:00,56.79,56.8,56.69,56.73,10661.0,53.0644,53.0737,52.9709,53.0083,10661.0
2022-05-18 11:05:00,56.73,56.74,56.63,56.65,9999.0,53.0083,53.0176,52.9149,52.9335,9999.0
2022-05-18 11:10:00,56.64,56.64,56.57,56.63,7087.0,52.9242,52.9242,52.8588,52.9149,7087.0
2022-05-18 11:15:00,56.63,56.64,56.51,56.55,11236.0,52.9149,52.9242,52.8027,52.8401,11236.0
2022-05-18 11:20:00,56.57,56.57,56.47,56.47,17877.0,52.8588,52.8588,52.7654,52.7654,17877.0
2022-05-18 11:25:00,56.48,56.52,56.48,56.5,10683.0,52.7747,52.8121,52.7747,52.7934,10683.0
2022-05-18 11:30:00,56.52,56.65,56.49,56.65,14087.0,52.8121,52.9335,52.784,52.9335,14087.0
2022-05-18 11:35:00,56.7,56.83,56.67,56.73,8859.0,52.9803,53.1017,52.9522,53.0083,8859.0
2022-05-18 11:40:00,56.72,56.74,56.69,56.71,4744.0,52.999,53.0176,52.9709,52.9896,4744.0
2022-05-18 11:45:00,56.71,56.71,56.61,56.66,14055.0,52.9896,52.9896,52.8962,52.9429,14055.0
2022-05-18 11:50:00,56.67,56.7,56.55,56.55,15355.0,52.9522,52.9803,52.8401,52.8401,15355.0
2022-05-18 11:55:00,56.55,56.67,56.54,56.65,14477.0,52.8401,52.9522,52.8308,52.9335,14477.0
2022-05-18 12:00:00,56.65,56.65,56.57,56.57,11783.0,52.9335,52.9335,52.8588,52.8588,11783.0
2022-05-18 12:05:00,56.57,56.58,56.51,56.55,11552.0,52.8588,52.8681,52.8027,52.8401,11552.0
2022-05-18 12:10:00,56.54,56.65,56.52,56.64,16703.0,52.8308,52.9335,52.8121,52.9242,16703.0
2022-05-18 12:15:00,56.66,56.77,56.66,56.7,9532.0,52.9429,53.0457,52.9429,52.9803,9532.0
2022-05-18 12:20:00,56.7,56.73,56.55,56.57,10265.0,52.9803,53.0083,52.8401,52.8588,10265.0
2022-05-18 12:25:00,56.58,56.65,56.52,56.64,12311.0,52.8681,52.9335,52.8121,52.9242,12311.0
2022-05-18 12:30:00,56.63,56.66,56.56,56.66,11548.0,52.9149,52.9429,52.8495,52.9429,11548.0
2022-05-18 12:35:00,56.67,56.71,56.63,56.69,20595.0,52.9522,52.9896,52.9149,52.9709,20595.0
2022-05-18 12:40:00,56.72,56.78,56.66,56.72,29031.0,52.999,53.055,52.9429,52.999,29031.0
2022-05-18 12:45:00,56.72,56.88,56.72,56.88,6414.0,52.999,53.1485,52.999,53.1485,6414.0
2022-05-18 12:50:00,56.9,56.97,56.9,56.94,10945.0,53.1671,53.2326,53.1671,53.2045,10945.0
2022-05-18 12:55:00,56.95,56.96,56.9,56.92,7455.0,53.2139,53.2232,53.1671,53.1858,7455.0
2022-05-18 13:00:00,56.92,56.92,56.8,56.81,11246.0,53.1858,53.1858,53.0737,53.0831,11246.0
2022-05-18 13:05:00,56.8,56.8,56.67,56.67,8798.0,53.0737,53.0737,52.9522,52.9522,8798.0
2022-05-18 13:10:00,56.68,56.75,56.67,56.72,17181.0,52.9616,53.027,52.9522,52.999,17181.0
2022-05-18 13:15:00,56.71,56.74,56.67,56.71,12198.0,52.9896,53.0176,52.9522,52.9896,12198.0
2022-05-18 13:20:00,56.73,56.77,56.7,56.72,10969.0,53.0083,53.0457,52.9803,52.999,10969.0
2022-05-18 13:25:00,56.72,56.79,56.68,56.76,12465.0,52.999,53.0644,52.9616,53.0363,12465.0
2022-05-18 13:30:00,56.77,56.88,56.73,56.88,16339.0,53.0457,53.1485,53.0083,53.1485,16339.0
2022-05-18 13:35:00,56.87,56.97,56.87,56.96,20034.0,53.1391,53.2326,53.1391,53.2232,20034.0
2022-05-18 13:40:00,56.96,56.96,56.85,56.85,48880.0,53.2232,53.2232,53.1204,53.1204,48880.0
2022-05-18 13:45:00,56.86,56.9,56.72,56.72,12107.0,53.1298,53.1671,52.999,52.999,12107.0
2022-05-18 13:50:00,56.73,56.75,56.61,56.65,19679.0,53.0083,53.027,52.8962,52.9335,19679.0
2022-05-18 13:55:00,56.67,56.73,56.6,56.72,18636.0,52.9522,53.0083,52.8868,52.999,18636.0
2022-05-18 14:00:00,56.72,56.78,56.69,56.78,45955.0,52.999,53.055,52.9709,53.055,45955.0
2022-05-18 14:05:00,56.78,56.83,56.66,56.76,16167.0,53.055,53.1017,52.9429,53.0363,16167.0
2022-05-18 14:10:00,56.76,56.78,56.66,56.69,15599.0,53.0363,53.055,52.9429,52.9709,15599.0
2022-05-18 14:15:00,56.68,56.76,56.58,56.73,15459.0,52.9616,53.0363,52.8681,53.0083,15459.0
2022-05-18 14:20:00,56.75,56.78,56.68,56.72,23608.0,53.027,53.055,52.9616,52.999,23608.0
2022-05-18 14:25:00,56.73,56.81,56.73,56.79,21118.0,53.0083,53.0831,53.0083,53.0644,21118.0
2022-05-18 14:30:00,56.78,56.78,56.62,56.65,15582.0,53.055,53.055,52.9055,52.9335,15582.0
2022-05-18 14:35:00,56.64,56.65,56.56,56.59,13403.0,52.9242,52.9335,52.8495,52.8775,13403.0
2022-05-18 14:40:00,56.6,56.64,56.48,56.49,16453.0,52.8868,52.9242,52.7747,52.784,16453.0
2022-05-18 14:45:00,56.5,56.54,56.41,56.53,13501.0,52.7934,52.8308,52.7093,52.8214,13501.0
2022-05-18 14:50:00,56.54,56.55,56.41,56.44,11337.0,52.8308,52.8401,52.7093,52.7373,11337.0
2022-05-18 14:55:00,56.43,56.51,56.43,56.49,33689.0,52.728,52.8027,52.728,52.784,33689.0
2022-05-18 15:00:00,56.5,56.53,56.47,56.5,53777.0,52.7934,52.8214,52.7654,52.7934,53777.0
2022-05-18 15:05:00,56.5,56.51,56.39,56.4,27601.0,52.7934,52.8027,52.6906,52.6999,27601.0
2022-05-18 15:10:00,56.41,56.49,56.39,56.39,14814.0,52.7093,52.784,52.6906,52.6906,14814.0
2022-05-18 15:15:00,56.39,56.47,56.38,56.43,19965.0,52.6906,52.7654,52.6813,52.728,19965.0
2022-05-18 15:20:00,56.42,56.46,56.31,56.34,19513.0,52.7186,52.756,52.6159,52.6439,19513.0
2022-05-18 15:25:00,56.34,56.35,56.26,56.29,21197.0,52.6439,52.6532,52.5691,52.5972,21197.0
2022-05-18 15:30:00,56.28,56.32,56.24,56.3,36233.0,52.5878,52.6252,52.5504,52.6065,36233.0
2022-05-18 15:35:00,56.29,56.49,56.27,56.45,39625.0,52.5972,52.784,52.5785,52.7467,39625.0
2022-05-18 15:40:00,56.45,56.49,56.3,56.35,58892.0,52.7467,52.784,52.6065,52.6532,58892.0
2022-05-18 15:45:00,56.36,56.39,56.21,56.26,54566.0,52.6626,52.6906,52.5224,52.5691,54566.0
2022-05-18 15:50:00,56.27,56.42,56.21,56.23,70277.0,52.5785,52.7186,52.5224,52.5411,70277.0
2022-05-18 15:55:00,56.23,56.38,56.15,56.34,253032.0,52.5411,52.6813,52.4663,52.6439,253032.0
2022-05-19 09:30:00,55.71,56.43,55.4,56.38,74649.0,52.0552,52.728,51.7656,52.6813,74649.0
2022-05-19 09:35:00,56.41,56.55,56.23,56.4,11633.0,52.7093,52.8401,52.5411,52.6999,11633.0
2022-05-19 09:40:00,56.43,56.47,56.21,56.22,15920.0,52.728,52.7654,52.5224,52.5318,15920.0
2022-05-19 09:45:00,56.23,56.3,55.94,56.0,22576.0,52.5411,52.6065,52.2701,52.3262,22576.0
2022-05-19 09:50:00,55.99,56.07,55.92,56.06,11058.0,52.3168,52.3916,52.2514,52.3823,11058.0
2022-05-19 09:55:00,56.03,56.13,55.68,55.74,15701.0,52.3542,52.4477,52.0272,52.0832,15701.0
2022-05-19 10:00:00,55.73,56.11,55.69,55.98,23939.0,52.0739,52.429,52.0365,52.3075,23939.0
2022-05-19 10:05:00,55.98,55.98,55.75,55.83,9819.0,52.3075,52.3075,52.0926,52.1673,9819.0
2022-05-19 10:10:00,55.83,56.08,55.83,56.05,12471.0,52.1673,52.4009,52.1673,52.3729,12471.0
2022-05-19 10:15:00,56.09,56.15,56.03,56.11,15288.0,52.4103,52.4663,52.3542,52.429,15288.0
2022-05-19 10:20:00,56.08,56.17,55.91,55.98,14691.0,52.4009,52.485,52.2421,52.3075,14691.0
2022-05-19 10:25:00,56.0,56.0,55.78,55.78,9011.0,52.3262,52.3262,52.1206,52.1206,9011.0
2022-05-19 10:30:00,55.75,55.79,55.66,55.77,12442.0,52.0926,52.13,52.0085,52.1113,12442.0
2022-05-19 10:35:00,55.8,55.82,55.58,55.6,14912.0,52.1393,52.158,51.9337,51.9524,14912.0
2022-05-19 10:40:00,55.6,55.63,55.47,55.54,11659.0,51.9524,51.9805,51.831,51.8964,11659.0
2022-05-19 10:45:00,55.57,55.59,55.32,55.39,8043.0,51.9244,51.9431,51.6908,51.7562,8043.0
2022-05-19 10:50:00,55.37,55.38,55.23,55.35,17265.0,51.7375,51.7469,51.6067,51.7188,17265.0
2022-05-19 10:55:00,55.36,55.42,55.21,55.25,10989.0,51.7282,51.7842,51.588,51.6254,10989.0
2022-05-19 11:00:00,55.23,55.35,55.22,55.26,12249.0,51.6067,51.7188,51.5974,51.6347,12249.0
2022-05-19 11:05:00,55.26,55.27,54.93,55.0,45064.0,51.6347,51.6441,51.3264,51.3918,45064.0
2022-05-19 11:10:00,55.02,55.23,55.02,55.05,17139.0,51.4105,51.6067,51.4105,51.4385,17139.0
2022-05-19 11:15:00,55.04,55.12,54.99,55.12,9806.0,51.4292,51.5039,51.3824,51.5039,9806.0
2022-05-19 11:20:00,55.11,55.22,55.05,55.18,21653.0,51.4946,51.5974,51.4385,51.56,21653.0
2022-05-19 11:25:00,55.18,55.18,55.06,55.14,25132.0,51.56,51.56,51.4479,51.5226,25132.0
2022-05-19 11:30:00,55.15,55.39,55.14,55.39,17462.0,51.532,51.7562,51.5226,51.7562,17462.0
2022-05-19 11:35:00,55.44,55.7,55.38,55.67,23968.0,51.8029,52.0459,51.7469,52.0178,23968.0
2022-05-19 11:40:00,55.69,55.92,55.68,55.86,14267.0,52.0365,52.2514,52.0272,52.1954,14267.0
2022-05-19 11:45:00,55.81,55.83,55.75,55.81,7736.0,52.1487,52.1673,52.0926,52.1487,7736.0
2022-05-19 11:50:00,55.79,55.81,55.65,55.68,9930.0,52.13,52.1487,51.9992,52.0272,9930.0
2022-05-19 11:55:00,55.68,55.68,55.57,55.62,8988.0,52.0272,52.0272,51.9244,51.9711,8988.0
2022-05-19 12:00:00,55.63,55.64,55.55,55.64,6878.0,51.9805,51.9898,51.9057,51.9898,6878.0
2022-05-19 12:05:00,55.62,55.69,55.58,55.64,7044.0,51.9711,52.0365,51.9337,51.9898,7044.0
2022-05-19 12:10:00,55.65,55.74,55.65,55.69,6557.0,51.9992,52.0832,51.9992,52.0365,6557.0
2022-05-19 12:15:00,55.71,55.73,55.56,55.58,7470.0,52.0552,52.0739,51.9151,51.9337,7470.0
2022-05-19 12:20:00,55.59,55.59,55.43,55.45,17480.0,51.9431,51.9431,51.7936,51.8123,17480.0
2022-05-19 12:25:00,55.48,55.54,55.44,55.54,7121.0,51.8403,51.8964,51.8029,51.8964,7121.0
2022-05-19 12:30:00,55.52,55.54,55.41,55.47,10688.0,51.8777,51.8964,51.7749,51.831,10688.0
2022-05-19 12:35:00,55.46,55.46,55.37,55.4,8133.0,51.8216,51.8216,51.7375,51.7656,8133.0
2022-05-19 12:40:00,55.4,55.4,55.22,55.27,9785.0,51.7656,51.7656,51.5974,51.6441,9785.0
2022-05-19 12:45:00,55.28,55.33,55.24,55.33,7616.0,51.6534,51.7001,51.616,51.7001,7616.0
2022-05-19 12:50:00,55.36,55.4,55.33,55.33,12462.0,51.7282,51.7656,51.7001,51.7001,12462.0
2022-05-19 12:55:00,55.32,55.42,55.3,55.38,9305.0,51.6908,51.7842,51.6721,51.7469,9305.0
2022-05-19 13:00:00,55.39,55.39,55.26,55.29,10224.0,51.7562,51.7562,51.6347,51.6628,10224.0
2022-05-19 13:05:00,55.31,55.36,55.26,55.31,7144.0,51.6815,51.7282,51.6347,51.6815,7144.0
2022-05-19 13:10:00,55.32,55.32,55.17,55.22,8956.0,51.6908,51.6908,51.5506,51.5974,8956.0
2022-05-19 13:15:00,55.23,55.33,55.2,55.33,12496.0,51.6067,51.7001,51.5787,51.7001,12496.0
2022-05-19 13:20:00,55.34,55.49,55.31,55.44,9836.0,51.7095,51.8496,51.6815,51.8029,9836.0
2022-05-19 13:25:00,55.44,55.47,55.28,55.3,10602.0,51.8029,51.831,51.6534,51.6721,10602.0
2022-05-19 13:30:00,55.29,55.43,55.25,55.31,15718.0,51.6628,51.7936,51.6254,51.6815,15718.0
2022-05-19 13:35:00,55.26,55.4,55.26,55.39,10294.0,51.6347,51.7656,51.6347,51.7562,10294.0
2022-05-19 13:40:00,55.38,55.41,55.28,55.39,11911.0,51.7469,51.7749,51.6534,51.7562,11911.0
2022-05-19 13:45:00,55.35,55.36,55.17,55.17,21011.0,51.7188,51.7282,51.5506,51.5506,21011.0
2022-05-19 13:50:00,55.14,55.46,55.14,55.44,10598.0,51.5226,51.8216,51.5226,51.8029,10598.0
2022-05-19 13:55:00,55.47,55.62,55.47,55.55,11926.0,51.831,51.9711,51.831,51.9057,11926.0
2022-05-19 14:00:00,55.57,55.57,55.42,55.49,19589.0,51.9244,51.9244,51.7842,51.8496,19589.0
2022-05-19 14:05:00,55.47,55.47,55.37,55.44,9137.0,51.831,51.831,51.7375,51.8029,9137.0
2022-05-19 14:10:00,55.45,55.52,55.38,55.41,10161.0,51.8123,51.8777,51.7469,51.7749,10161.0
2022-05-19 14:15:00,55.44,55.53,55.37,55.37,25693.0,51.8029,51.887,51.7375,51.7375,25693.0
2022-05-19 14:20:00,55.32,55.49,55.32,55.46,15466.0,51.6908,51.8496,51.6908,51.8216,15466.0
2022-05-19 14:25:00,55.46,55.52,55.41,55.5,20972.0,51.8216,51.8777,51.7749,51.859,20972.0
2022-05-19 14:30:00,55.49,55.57,55.46,55.5,14974.0,51.8496,51.9244,51.8216,51.859,14974.0
2022-05-19 14:35:00,55.49,55.67,55.47,55.56,15224.0,51.8496,52.0178,51.831,51.9151,15224.0
2022-05-19 14:40:00,55.53,55.6,55.44,55.6,9668.0,51.887,51.9524,51.8029,51.9524,9668.0
2022-05-19 14:45:00,55.61,55.73,55.58,55.73,15248.0,51.9618,52.0739,51.9337,52.0739,15248.0
2022-05-19 14:50:00,55.73,55.81,55.71,55.79,11581.0,52.0739,52.1487,52.0552,52.13,11581.0
2022-05-19 14:55:00,55.77,55.81,55.72,55.81,12196.0,52.1113,52.1487,52.0646,52.1487,12196.0
2022-05-19 15:00:00,55.81,56.06,55.81,56.02,28458.0,52.1487,52.3823,52.1487,52.3449,28458.0
2022-05-19 15:05:00,56.03,56.07,55.96,55.96,24981.0,52.3542,52.3916,52.2888,52.2888,24981.0
2022-05-19 15:10:00,55.95,55.96,55.81,55.86,21864.0,52.2795,52.2888,52.1487,52.1954,21864.0
2022-05-19 15:15:00,55.85,55.9,55.73,55.75,73335.0,52.186,52.2327,52.0739,52.0926,73335.0
2022-05-19 15:20:00,55.75,55.75,55.62,55.67,25159.0,52.0926,52.0926,51.9711,52.0178,25159.0
2022-05-19 15:25:00,55.67,55.72,55.57,55.58,16681.0,52.0178,52.0646,51.9244,51.9337,16681.0
2022-05-19 15:30:00,55.57,55.65,55.54,55.56,21021.0,51.9244,51.9992,51.8964,51.9151,21021.0
2022-05-19 15:35:00,55.55,55.61,55.49,55.57,37942.0,51.9057,51.9618,51.8496,51.9244,37942.0
2022-05-19 15:40:00,55.56,55.71,55.53,55.66,37865.0,51.9151,52.0552,51.887,52.0085,37865.0
2022-05-19 15:45:00,55.68,55.75,55.55,55.62,38383.0,52.0272,52.0926,51.9057,51.9711,38383.0
2022-05-19 15:50:00,55.64,55.64,55.5,55.58,60153.0,51.9898,51.9898,51.859,51.9337,60153.0
2022-05-19 15:55:00,55.59,55.67,55.57,55.58,143707.0,51.9431,52.0178,51.9244,51.9337,143707.0
2022-05-20 09:30:00,55.67,55.96,55.36,55.69,110454.0,52.0178,52.2888,51.7282,52.0365,110454.0
2022-05-20 09:35:00,55.7,55.92,55.64,55.87,31181.0,52.0459,52.2514,51.9898,52.2047,31181.0
2022-05-20 09:40:00,55.84,55.86,55.59,55.68,29077.0,52.1767,52.1954,51.9431,52.0272,29077.0
2022-05-20 09:45:00,55.7,55.7,55.54,55.57,42244.0,52.0459,52.0459,51.8964,51.9244,42244.0
2022-05-20 09:50:00,55.58,55.68,55.56,55.62,29246.0,51.9337,52.0272,51.9151,51.9711,29246.0
2022-05-20 09:55:00,55.61,55.63,55.49,55.62,51089.0,51.9618,51.9805,51.8496,51.9711,51089.0
2022-05-20 10:00:00,55.62,55.79,55.55,55.62,77364.0,51.9711,52.13,51.9057,51.9711,77364.0
2022-05-20 10:05:00,55.64,55.64,55.4,55.44,23501.0,51.9898,51.9898,51.7656,51.8029,23501.0
2022-05-20 10:10:00,55.44,55.52,55.42,55.51,20680.0,51.8029,51.8777,51.7842,51.8683,20680.0
2022-05-20 10:15:00,55.53,55.63,55.5,55.57,19507.0,51.887,51.9805,51.859,51.9244,19507.0
2022-05-20 10:20:00,55.56,55.56,55.44,55.47,24265.0,51.9151,51.9151,51.8029,51.831,24265.0
2022-05-20 10:25:00,55.48,55.5,55.37,55.45,24806.0,51.8403,51.859,51.7375,51.8123,24806.0
2022-05-20 10:30:00,55.44,55.44,55.29,55.3,65302.0,51.8029,51.8029,51.6628,51.6721,65302.0
2022-05-20 10:35:00,55.28,55.31,55.12,55.12,24079.0,51.6534,51.6815,51.5039,51.5039,24079.0
2022-05-20 10:40:00,55.13,55.3,55.13,55.28,26006.0,51.5133,51.6721,51.5133,51.6534,26006.0
2022-05-20 10:45:00,55.27,55.27,55.1,55.2,25590.0,51.6441,51.6441,51.4852,51.5787,25590.0
2022-05-20 10:50:00,55.22,55.23,55.04,55.12,26180.0,51.5974,51.6067,51.4292,51.5039,26180.0
2022-05-20 10:55:00,55.11,55.11,55.0,55.02,37672.0,51.4946,51.4946,51.3918,51.4105,37672.0
2022-05-20 11:00:00,55.01,55.05,54.98,55.03,41505.0,51.4011,51.4385,51.3731,51.4198,41505.0
2022-05-20 11:05:00,55.03,55.07,54.87,54.88,109249.0,51.4198,51.4572,51.2703,51.2797,109249.0
2022-05-20 11:10:00,54.84,54.87,54.73,54.83,18352.0,51.2423,51.2703,51.1395,51.2329,18352.0
2022-05-20 11:15:00,54.8,54.84,54.63,54.66,37171.0,51.2049,51.2423,51.0461,51.0741,37171.0
2022-05-20 11:20:00,54.66,54.71,54.64,54.69,31538.0,51.0741,51.1208,51.0554,51.1021,31538.0
2022-05-20 11:25:00,54.69,54.84,54.68,54.73,17834.0,51.1021,51.2423,51.0928,51.1395,17834.0
2022-05-20 11:30:00,54.74,54.84,54.72,54.75,18223.0,51.1488,51.2423,51.1302,51.1582,18223.0
2022-05-20 11:35:00,54.74,54.76,54.56,54.58,24711.0,51.1488,51.1675,50.9807,50.9993,24711.0
2022-05-20 11:40:00,54.57,54.62,54.48,54.48,27812.0,50.99,51.0367,50.9059,50.9059,27812.0
2022-05-20 11:45:00,54.48,54.6,54.46,54.6,27933.0,50.9059,51.018,50.8872,51.018,27933.0
2022-05-20 11:50:00,54.61,54.68,54.58,54.61,19710.0,51.0274,51.0928,50.9993,51.0274,19710.0
2022-05-20 11:55:00,54.62,54.69,54.55,54.56,18381.0,51.0367,51.1021,50.9713,50.9807,18381.0
2022-05-20 12:00:00,54.58,54.61,54.5,54.52,16088.0,50.9993,51.0274,50.9246,50.9433,16088.0
2022-05-20 12:05:00,54.52,54.62,54.35,54.38,18831.0,50.9433,51.0367,50.7844,50.8125,18831.0
2022-05-20 12:10:00,54.35,54.5,54.29,54.48,24855.0,50.7844,50.9246,50.7284,50.9059,24855.0
2022-05-20 12:15:00,54.49,54.53,54.43,54.46,14565.0,50.9153,50.9526,50.8592,50.8872,14565.0
2022-05-20 12:20:00,54.46,54.58,54.44,54.58,20412.0,50.8872,50.9993,50.8685,50.9993,20412.0
2022-05-20 12:25:00,54.58,54.6,54.47,54.59,39960.0,50.9993,51.018,50.8966,51.0087,39960.0
2022-05-20 12:30:00,54.57,54.67,54.55,54.58,10844.0,50.99,51.0834,50.9713,50.9993,10844.0
2022-05-20 12:35:00,54.57,54.59,54.47,54.52,15550.0,50.99,51.0087,50.8966,50.9433,15550.0
2022-05-20 12:40:00,54.52,54.54,54.46,54.46,15643.0,50.9433,50.962,50.8872,50.8872,15643.0
2022-05-20 12:45:00,54.45,54.62,54.41,54.62,19687.0,50.8779,51.0367,50.8405,51.0367,19687.0
2022-05-20 12:50:00,54.64,54.64,54.51,54.51,27918.0,51.0554,51.0554,50.9339,50.9339,27918.0
2022-05-20 12:55:00,54.53,54.61,54.49,54.53,24221.0,50.9526,51.0274,50.9153,50.9526,24221.0
2022-05-20 13:00:00,54.51,54.51,54.33,54.37,21634.0,50.9339,50.9339,50.7657,50.8031,21634.0
2022-05-20 13:05:00,54.36,54.49,54.35,54.37,16070.0,50.7938,50.9153,50.7844,50.8031,16070.0
2022-05-20 13:10:00,54.38,54.42,54.35,54.38,18288.0,50.8125,50.8498,50.7844,50.8125,18288.0
2022-05-20 13:15:00,54.4,54.41,54.27,54.28,19985.0,50.8312,50.8405,50.7097,50.719,19985.0
2022-05-20 13:20:00,54.27,54.31,54.23,54.27,22982.0,50.7097,50.7471,50.6723,50.7097,22982.0
2022-05-20 13:25:00,54.26,54.27,54.17,54.19,25317.0,50.7003,50.7097,50.6162,50.6349,25317.0
2022-05-20 13:30:00,54.18,54.45,54.18,54.43,31232.0,50.6256,50.8779,50.6256,50.8592,31232.0
2022-05-20 13:35:00,54.43,54.52,54.32,54.47,19009.0,50.8592,50.9433,50.7564,50.8966,19009.0
2022-05-20 13:40:00,54.46,54.56,54.4,54.47,21533.0,50.8872,50.9807,50.8312,50.8966,21533.0
2022-05-20 13:45:00,54.46,54.55,54.39,54.39,33474.0,50.8872,50.9713,50.8218,50.8218,33474.0
2022-05-20 13:50:00,54.4,54.47,54.29,54.43,39063.0,50.8312,50.8966,50.7284,50.8592,39063.0
2022-05-20 13:55:00,54.44,54.49,54.31,54.36,31995.0,50.8685,50.9153,50.7471,50.7938,31995.0
2022-05-20 14:00:00,54.37,54.39,54.3,54.31,41364.0,50.8031,50.8218,50.7377,50.7471,41364.0
2022-05-20 14:05:00,54.31,54.31,54.22,54.3,34326.0,50.7471,50.7471,50.663,50.7377,34326.0
2022-05-20 14:10:00,54.32,54.36,54.26,54.32,22653.0,50.7564,50.7938,50.7003,50.7564,22653.0
2022-05-20 14:15:00,54.31,54.35,54.22,54.29,22212.0,50.7471,50.7844,50.663,50.7284,22212.0
2022-05-20 14:20:00,54.28,54.36,54.22,54.32,18849.0,50.719,50.7938,50.663,50.7564,18849.0
2022-05-20 14:25:00,54.31,54.35,54.26,54.34,17444.0,50.7471,50.7844,50.7003,50.7751,17444.0
2022-05-20 14:30:00,54.34,54.4,54.2,54.25,17347.0,50.7751,50.8312,50.6443,50.691,17347.0
2022-05-20 14:35:00,54.24,54.34,54.24,54.32,17926.0,50.6817,50.7751,50.6817,50.7564,17926.0
2022-05-20 14:40:00,54.32,54.48,54.3,54.47,24810.0,50.7564,50.9059,50.7377,50.8966,24810.0
2022-05-20 14:45:00,54.47,54.51,54.41,54.51,30983.0,50.8966,50.9339,50.8405,50.9339,30983.0
2022-05-20 14:50:00,54.52,54.64,54.49,54.58,27640.0,50.9433,51.0554,50.9153,50.9993,27640.0
2022-05-20 14:55:00,54.58,54.6,54.49,54.52,30136.0,50.9993,51.018,50.9153,50.9433,30136.0
2022-05-20 15:00:00,54.51,54.57,54.39,54.41,23368.0,50.9339,50.99,50.8218,50.8405,23368.0
2022-05-20 15:05:00,54.4,54.41,54.24,54.27,59658.0,50.8312,50.8405,50.6817,50.7097,59658.0
2022-05-20 15:10:00,54.29,54.31,54.23,54.3,26404.0,50.7284,50.7471,50.6723,50.7377,26404.0
2022-05-20 15:15:00,54.3,54.39,54.29,54.36,28605.0,50.7377,50.8218,50.7284,50.7938,28605.0
2022-05-20 15:20:00,54.37,54.49,54.35,54.47,29538.0,50.8031,50.9153,50.7844,50.8966,29538.0
2022-05-20 15:25:00,54.47,54.58,54.42,54.57,37222.0,50.8966,50.9993,50.8498,50.99,37222.0
2022-05-20 15:30:00,54.57,54.66,54.41,54.66,79158.0,50.99,51.0741,50.8405,51.0741,79158.0
2022-05-20 15:35:00,54.64,54.83,54.57,54.78,60864.0,51.0554,51.2329,50.99,51.1862,60864.0
2022-05-20 15:40:00,54.8,55.02,54.8,54.89,56619.0,51.2049,51.4105,51.2049,51.289,56619.0
2022-05-20 15:45:00,54.9,54.93,54.76,54.9,55872.0,51.2984,51.3264,51.1675,51.2984,55872.0
2022-05-20 15:50:00,54.9,55.06,54.9,54.98,107123.0,51.2984,51.4479,51.2984,51.3731,107123.0
2022-05-20 15:55:00,54.99,55.12,54.94,55.09,256495.0,51.3824,51.5039,51.3357,51.4759,256495.0
2022-05-23 09:30:00,55.97,56.13,55.51,55.84,56461.0,52.2982,52.4477,51.8683,52.1767,56461.0
2022-05-23 09:35:00,55.86,56.08,55.82,55.9,17074.0,52.1954,52.4009,52.158,52.2327,17074.0
2022-05-23 09:40:00,55.9,55.9,55.8,55.89,11114.0,52.2327,52.2327,52.1393,52.2234,11114.0
2022-05-23 09:45:00,55.86,55.9,55.67,55.74,31263.0,52.1954,52.2327,52.0178,52.0832,31263.0
2022-05-23 09:50:00,55.73,55.78,55.54,55.54,37769.0,52.0739,52.1206,51.8964,51.8964,37769.0
2022-05-23 09:55:00,55.54,55.63,55.52,55.6,27988.0,51.8964,51.9805,51.8777,51.9524,27988.0
2022-05-23 10:00:00,55.59,55.75,55.59,55.73,16879.0,51.9431,52.0926,51.9431,52.0739,16879.0
2022-05-23 10:05:00,55.75,55.85,55.7,55.81,14096.0,52.0926,52.186,52.0459,52.1487,14096.0
2022-05-23 10:10:00,55.84,56.03,55.82,56.01,21037.0,52.1767,52.3542,52.158,52.3355,21037.0
2022-05-23 10:15:00,56.0,56.12,55.98,56.07,14265.0,52.3262,52.4383,52.3075,52.3916,14265.0
2022-05-23 10:20:00,56.06,56.15,56.0,56.09,9142.0,52.3823,52.4663,52.3262,52.4103,9142.0
2022-05-23 10:25:00,56.1,56.32,56.02,56.32,15444.0,52.4196,52.6252,52.3449,52.6252,15444.0
2022-05-23 10:30:00,56.34,56.37,56.2,56.26,12306.0,52.6439,52.6719,52.5131,52.5691,12306.0
2022-05-23 10:35:00,56.26,56.37,56.24,56.29,19117.0,52.5691,52.6719,52.5504,52.5972,19117.0
2022-05-23 10:40:00,56.28,56.35,56.25,56.3,20342.0,52.5878,52.6532,52.5598,52.6065,20342.0
2022-05-23 10:45:00,56.32,56.42,56.3,56.35,16006.0,52.6252,52.7186,52.6065,52.6532,16006.0
2022-05-23 10:50:00,56.31,56.36,56.18,56.33,20742.0,52.6159,52.6626,52.4944,52.6345,20742.0
2022-05-23 10:55:00,56.35,56.42,56.32,56.39,11266.0,52.6532,52.7186,52.6252,52.6906,11266.0
2022-05-23 11:00:00,56.39,56.5,56.37,56.46,30780.0,52.6906,52.7934,52.6719,52.756,30780.0
2022-05-23 11:05:00,56.47,56.51,56.41,56.51,18499.0,52.7654,52.8027,52.7093,52.8027,18499.0
2022-05-23 11:10:00,56.5,56.57,56.44,56.57,25398.0,52.7934,52.8588,52.7373,52.8588,25398.0
2022-05-23 11:15:00,56.55,56.64,56.51,56.61,14903.0,52.8401,52.9242,52.8027,52.8962,14903.0
2022-05-23 11:20:00,56.64,56.67,56.51,56.59,14428.0,52.9242,52.9522,52.8027,52.8775,14428.0
2022-05-23 11:25:00,56.58,56.65,56.53,56.62,12134.0,52.8681,52.9335,52.8214,52.9055,12134.0
2022-05-23 11:30:00,56.62,56.71,56.62,56.64,13811.0,52.9055,52.9896,52.9055,52.9242,13811.0
2022-05-23 11:35:00,56.71,56.73,56.66,56.72,11960.0,52.9896,53.0083,52.9429,52.999,11960.0
2022-05-23 11:40:00,56.73,56.81,56.7,56.72,16658.0,53.0083,53.0831,52.9803,52.999,16658.0
2022-05-23 11:45:00,56.71,56.76,56.62,56.65,8020.0,52.9896,53.0363,52.9055,52.9335,8020.0
2022-05-23 11:50:00,56.66,56.79,56.66,56.77,11206.0,52.9429,53.0644,52.9429,53.0457,11206.0
2022-05-23 11:55:00,56.77,56.78,56.71,56.71,10837.0,53.0457,53.055,52.9896,52.9896,10837.0
2022-05-23 12:00:00,56.7,56.71,56.66,56.7,7876.0,52.9803,52.9896,52.9429,52.9803,7876.0
2022-05-23 12:05:00,56.71,56.78,56.69,56.76,9538.0,52.9896,53.055,52.9709,53.0363,9538.0
2022-05-23 12:10:00,56.75,56.75,56.64,56.68,8826.0,53.027,53.027,52.9242,52.9616,8826.0
2022-05-23 12:15:00,56.69,56.73,56.65,56.69,9787.0,52.9709,53.0083,52.9335,52.9709,9787.0
2022-05-23 12:20:00,56.69,56.72,56.67,56.71,9290.0,52.9709,52.999,52.9522,52.9896,9290.0
2022-05-23 12:25:00,56.72,56.72,56.53,56.57,15095.0,52.999,52.999,52.8214,52.8588,15095.0
2022-05-23 12:30:00,56.58,56.59,56.53,56.55,6981.0,52.8681,52.8775,52.8214,52.8401,6981.0
2022-05-23 12:35:00,56.57,56.66,56.56,56.66,9725.0,52.8588,52.9429,52.8495,52.9429,9725.0
2022-05-23 12:40:00,56.65,56.65,56.58,56.62,8247.0,52.9335,52.9335,52.8681,52.9055,8247.0
2022-05-23 12:45:00,56.63,56.63,56.53,56.53,7906.0,52.9149,52.9149,52.8214,52.8214,7906.0
2022-05-23 12:50:00,56.53,56.56,56.47,56.56,10482.0,52.8214,52.8495,52.7654,52.8495,10482.0
2022-05-23 12:55:00,56.57,56.66,56.55,56.66,13850.0,52.8588,52.9429,52.8401,52.9429,13850.0
2022-05-23 13:00:00,56.67,56.68,56.6,56.64,13216.0,52.9522,52.9616,52.8868,52.9242,13216.0
2022-05-23 13:05:00,56.63,56.64,56.55,56.63,12333.0,52.9149,52.9242,52.8401,52.9149,12333.0
2022-05-23 13:10:00,56.63,56.67,56.61,56.65,13841.0,52.9149,52.9522,52.8962,52.9335,13841.0
2022-05-23 13:15:00,56.65,56.67,56.41,56.47,18206.0,52.9335,52.9522,52.7093,52.7654,18206.0
2022-05-23 13:20:00,56.48,56.6,56.46,56.59,10591.0,52.7747,52.8868,52.756,52.8775,10591.0
2022-05-23 13:25:00,56.59,56.64,56.59,56.6,9396.0,52.8775,52.9242,52.8775,52.8868,9396.0
2022-05-23 13:30:00,56.59,56.7,56.51,56.68,10968.0,52.8775,52.9803,52.8027,52.9616,10968.0
2022-05-23 13:35:00,56.67,56.76,56.66,56.7,12099.0,52.9522,53.0363,52.9429,52.9803,12099.0
2022-05-23 13:40:00,56.7,56.75,56.67,56.73,11276.0,52.9803,53.027,52.9522,53.0083,11276.0
2022-05-23 13:45:00,56.74,56.79,56.71,56.78,16590.0,53.0176,53.0644,52.9896,53.055,16590.0
2022-05-23 13:50:00,56.79,56.8,56.75,56.76,8296.0,53.0644,53.0737,53.027,53.0363,8296.0
2022-05-23 13:55:00,56.77,56.85,56.76,56.85,13845.0,53.0457,53.1204,53.0363,53.1204,13845.0
2022-05-23 14:00:00,56.87,56.88,56.78,56.84,7679.0,53.1391,53.1485,53.055,53.1111,7679.0
2022-05-23 14:05:00,56.84,56.88,56.79,56.86,11122.0,53.1111,53.1485,53.0644,53.1298,11122.0
2022-05-23 14:10:00,56.87,56.93,56.85,56.87,13347.0,53.1391,53.1952,53.1204,53.1391,13347.0
2022-05-23 14:15:00,56.86,56.91,56.84,56.9,13082.0,53.1298,53.1765,53.1111,53.1671,13082.0
2022-05-23 14:20:00,56.9,56.95,56.86,56.91,9934.0,53.1671,53.2139,53.1298,53.1765,9934.0
2022-05-23 14:25:00,56.92,56.93,56.83,56.86,9136.0,53.1858,53.1952,53.1017,53.1298,9136.0
2022-05-23 14:30:00,56.85,56.92,56.8,56.87,8666.0,53.1204,53.1858,53.0737,53.1391,8666.0
2022-05-23 14:35:00,56.88,56.9,56.85,56.86,13286.0,53.1485,53.1671,53.1204,53.1298,13286.0
2022-05-23 14:40:00,56.87,56.95,56.83,56.95,10449.0,53.1391,53.2139,53.1017,53.2139,10449.0
2022-05-23 14:45:00,56.95,56.98,56.83,56.89,12091.0,53.2139,53.2419,53.1017,53.1578,12091.0
2022-05-23 14:50:00,56.88,56.93,56.81,56.87,9710.0,53.1485,53.1952,53.0831,53.1391,9710.0
2022-05-23 14:55:00,56.86,56.88,56.79,56.79,13616.0,53.1298,53.1485,53.0644,53.0644,13616.0
2022-05-23 15:00:00,56.81,56.92,56.81,56.92,11285.0,53.0831,53.1858,53.0831,53.1858,11285.0
2022-05-23 15:05:00,56.93,56.93,56.86,56.92,15290.0,53.1952,53.1952,53.1298,53.1858,15290.0
2022-05-23 15:10:00,56.9,56.93,56.8,56.83,18905.0,53.1671,53.1952,53.0737,53.1017,18905.0
2022-05-23 15:15:00,56.83,56.88,56.79,56.86,29505.0,53.1017,53.1485,53.0644,53.1298,29505.0
2022-05-23 15:20:00,56.87,56.87,56.74,56.78,18288.0,53.1391,53.1391,53.0176,53.055,18288.0
2022-05-23 15:25:00,56.78,56.79,56.73,56.77,15821.0,53.055,53.0644,53.0083,53.0457,15821.0
2022-05-23 15:30:00,56.75,56.83,56.74,56.79,32028.0,53.027,53.1017,53.0176,53.0644,32028.0
2022-05-23 15:35:00,56.81,56.89,56.67,56.67,22509.0,53.0831,53.1578,52.9522,52.9522,22509.0
2022-05-23 15:40:00,56.68,56.7,56.54,56.58,30195.0,52.9616,52.9803,52.8308,52.8681,30195.0
2022-05-23 15:45:00,56.57,56.57,56.47,56.51,43883.0,52.8588,52.8588,52.7654,52.8027,43883.0
2022-05-23 15:50:00,56.51,56.62,56.41,56.44,55350.0,52.8027,52.9055,52.7093,52.7373,55350.0
2022-05-23 15:55:00,56.44,56.55,56.41,56.55,148577.0,52.7373,52.8401,52.7093,52.8401,148577.0
2022-05-24 09:30:00,56.31,56.73,56.28,56.37,64249.0,52.6159,53.0083,52.5878,52.6719,64249.0
2022-05-24 09:35:00,56.32,56.34,56.03,56.11,38084.0,52.6252,52.6439,52.3542,52.429,38084.0
2022-05-24 09:40:00,56.1,56.48,56.09,56.47,16552.0,52.4196,52.7747,52.4103,52.7654,16552.0
2022-05-24 09:45:00,56.45,56.55,56.35,56.4,25938.0,52.7467,52.8401,52.6532,52.6999,25938.0
2022-05-24 09:50:00,56.43,56.44,56.24,56.24,15218.0,52.728,52.7373,52.5504,52.5504,15218.0
2022-05-24 09:55:00,56.24,56.32,56.21,56.21,24979.0,52.5504,52.6252,52.5224,52.5224,24979.0
2022-05-24 10:00:00,56.2,56.34,56.18,56.19,48444.0,52.5131,52.6439,52.4944,52.5037,48444.0
2022-05-24 10:05:00,56.19,56.23,56.05,56.08,30831.0,52.5037,52.5411,52.3729,52.4009,30831.0
2022-05-24 10:10:00,56.08,56.13,55.93,55.98,35847.0,52.4009,52.4477,52.2608,52.3075,35847.0
2022-05-24 10:15:00,55.98,55.98,55.74,55.79,17211.0,52.3075,52.3075,52.0832,52.13,17211.0
2022-05-24 10:20:00,55.79,55.8,55.69,55.69,16591.0,52.13,52.1393,52.0365,52.0365,16591.0
2022-05-24 10:25:00,55.69,55.78,55.67,55.78,24969.0,52.0365,52.1206,52.0178,52.1206,24969.0
2022-05-24 10:30:00,55.78,55.78,55.62,55.73,51898.0,52.1206,52.1206,51.9711,52.0739,51898.0
2022-05-24 10:35:00,55.72,55.94,55.72,55.91,18498.0,52.0646,52.2701,52.0646,52.2421,18498.0
2022-05-24 10:40:00,55.9,55.95,55.81,55.81,13028.0,52.2327,52.2795,52.1487,52.1487,13028.0
2022-05-24 10:45:00,55.79,55.85,55.71,55.73,22935.0,52.13,52.186,52.0552,52.0739,22935.0
2022-05-24 10:50:00,55.74,55.8,55.67,55.73,22816.0,52.0832,52.1393,52.0178,52.0739,22816.0
2022-05-24 10:55:00,55.74,55.8,55.71,55.79,15488.0,52.0832,52.1393,52.0552,52.13,15488.0
2022-05-24 11:00:00,55.78,55.92,55.78,55.85,16997.0,52.1206,52.2514,52.1206,52.186,16997.0
2022-05-24 11:05:00,55.85,55.9,55.79,55.89,11859.0,52.186,52.2327,52.13,52.2234,11859.0
2022-05-24 11:10:00,55.89,55.89,55.75,55.79,14793.0,52.2234,52.2234,52.0926,52.13,14793.0
2022-05-24 11:15:00,55.78,55.84,55.72,55.75,13972.0,52.1206,52.1767,52.0646,52.0926,13972.0
2022-05-24 11:20:00,55.74,55.82,55.66,55.79,13380.0,52.0832,52.158,52.0085,52.13,13380.0
2022-05-24 11:25:00,55.8,55.84,55.76,55.81,11902.0,52.1393,52.1767,52.1019,52.1487,11902.0
2022-05-24 11:30:00,55.83,55.87,55.75,55.87,12206.0,52.1673,52.2047,52.0926,52.2047,12206.0
2022-05-24 11:35:00,55.86,55.89,55.79,55.87,13496.0,52.1954,52.2234,52.13,52.2047,13496.0
2022-05-24 11:40:00,55.89,56.01,55.88,56.0,19595.0,52.2234,52.3355,52.2141,52.3262,19595.0
2022-05-24 11:45:00,55.97,56.18,55.97,56.17,8274.0,52.2982,52.4944,52.2982,52.485,8274.0
2022-05-24 11:50:00,56.17,56.2,56.07,56.08,13470.0,52.485,52.5131,52.3916,52.4009,13470.0
2022-05-24 11:55:00,56.07,56.24,56.06,56.16,12951.0,52.3916,52.5504,52.3823,52.4757,12951.0
2022-05-24 12:00:00,56.14,56.15,56.06,56.13,10883.0,52.457,52.4663,52.3823,52.4477,10883.0
2022-05-24 12:05:00,56.12,56.25,56.07,56.25,8602.0,52.4383,52.5598,52.3916,52.5598,8602.0
2022-05-24 12:10:00,56.23,56.33,56.22,56.32,17440.0,52.5411,52.6345,52.5318,52.6252,17440.0
2022-05-24 12:15:00,56.33,56.39,56.22,56.28,10769.0,52.6345,52.6906,52.5318,52.5878,10769.0
2022-05-24 12:20:00,56.26,56.33,56.24,56.33,9542.0,52.5691,52.6345,52.5504,52.6345,9542.0
2022-05-24 12:25:00,56.35,56.35,56.23,56.24,15222.0,52.6532,52.6532,52.5411,52.5504,15222.0
2022-05-24 12:30:00,56.25,56.31,56.17,56.18,12605.0,52.5598,52.6159,52.485,52.4944,12605.0
2022-05-24 12:35:00,56.19,56.2,56.04,56.05,10710.0,52.5037,52.5131,52.3636,52.3729,10710.0
2022-05-24 12:40:00,56.08,56.14,56.06,56.09,12598.0,52.4009,52.457,52.3823,52.4103,12598.0
2022-05-24 12:45:00,56.07,56.17,56.07,56.16,21315.0,52.3916,52.485,52.3916,52.4757,21315.0
2022-05-24 12:50:00,56.18,56.21,56.14,56.19,9730.0,52.4944,52.5224,52.457,52.5037,9730.0
2022-05-24 12:55:00,56.19,56.3,56.18,56.22,14043.0,52.5037,52.6065,52.4944,52.5318,14043.0
2022-05-24 13:00:00,56.23,56.23,56.08,56.08,11767.0,52.5411,52.5411,52.4009,52.4009,11767.0
2022-05-24 13:05:00,56.08,56.16,56.07,56.15,14866.0,52.4009,52.4757,52.3916,52.4663,14866.0
2022-05-24 13:10:00,56.15,56.23,56.13,56.22,7587.0,52.4663,52.5411,52.4477,52.5318,7587.0
2022-05-24 13:15:00,56.22,56.32,56.2,56.27,21442.0,52.5318,52.6252,52.5131,52.5785,21442.0
2022-05-24 13:20:00,56.27,56.29,56.2,56.21,18903.0,52.5785,52.5972,52.5131,52.5224,18903.0
2022-05-24 13:25:00,56.2,56.36,56.19,56.33,11913.0,52.5131,52.6626,52.5037,52.6345,11913.0
2022-05-24 13:30:00,56.3,56.3,56.24,56.26,12964.0,52.6065,52.6065,52.5504,52.5691,12964.0
2022-05-24 13:35:00,56.28,56.42,56.28,56.41,10131.0,52.5878,52.7186,52.5878,52.7093,10131.0
2022-05-24 13:40:00,56.42,56.5,56.34,56.36,15359.0,52.7186,52.7934,52.6439,52.6626,15359.0
2022-05-24 13:45:00,56.37,56.45,56.31,56.41,15429.0,52.6719,52.7467,52.6159,52.7093,15429.0
2022-05-24 13:50:00,56.4,56.46,56.38,56.45,16264.0,52.6999,52.756,52.6813,52.7467,16264.0
2022-05-24 13:55:00,56.43,56.48,56.36,56.4,60909.0,52.728,52.7747,52.6626,52.6999,60909.0
2022-05-24 14:00:00,56.4,56.42,56.35,56.35,26138.0,52.6999,52.7186,52.6532,52.6532,26138.0
2022-05-24 14:05:00,56.34,56.58,56.33,56.56,18314.0,52.6439,52.8681,52.6345,52.8495,18314.0
2022-05-24 14:10:00,56.54,56.7,56.54,56.62,23533.0,52.8308,52.9803,52.8308,52.9055,23533.0
2022-05-24 14:15:00,56.62,56.62,56.49,56.54,14148.0,52.9055,52.9055,52.784,52.8308,14148.0
2022-05-24 14:20:00,56.54,56.68,56.48,56.65,18388.0,52.8308,52.9616,52.7747,52.9335,18388.0
2022-05-24 14:25:00,56.65,56.68,56.57,56.57,25370.0,52.9335,52.9616,52.8588,52.8588,25370.0
2022-05-24 14:30:00,56.57,56.69,56.57,56.69,10923.0,52.8588,52.9709,52.8588,52.9709,10923.0
2022-05-24 14:35:00,56.7,56.83,56.7,56.8,12278.0,52.9803,53.1017,52.9803,53.0737,12278.0
2022-05-24 14:40:00,56.81,56.82,56.59,56.6,17832.0,53.0831,53.0924,52.8775,52.8868,17832.0
2022-05-24 14:45:00,56.59,56.62,56.49,56.53,13699.0,52.8775,52.9055,52.784,52.8214,13699.0
2022-05-24 14:50:00,56.54,56.55,56.46,56.52,12630.0,52.8308,52.8401,52.756,52.8121,12630.0
2022-05-24 14:55:00,56.51,56.59,56.47,56.57,16786.0,52.8027,52.8775,52.7654,52.8588,16786.0
2022-05-24 15:00:00,56.58,56.74,56.56,56.74,18247.0,52.8681,53.0176,52.8495,53.0176,18247.0
2022-05-24 15:05:00,56.73,56.82,56.73,56.78,14811.0,53.0083,53.0924,53.0083,53.055,14811.0
2022-05-24 15:10:00,56.8,56.88,56.77,56.82,20785.0,53.0737,53.1485,53.0457,53.0924,20785.0
2022-05-24 15:15:00,56.83,56.89,56.79,56.87,25315.0,53.1017,53.1578,53.0644,53.1391,25315.0
2022-05-24 15:20:00,56.87,56.93,56.78,56.9,24634.0,53.1391,53.1952,53.055,53.1671,24634.0
2022-05-24 15:25:00,56.88,57.01,56.86,57.01,23857.0,53.1485,53.2699,53.1298,53.2699,23857.0
2022-05-24 15:30:00,57.0,57.02,56.94,56.97,24772.0,53.2606,53.2793,53.2045,53.2326,24772.0
2022-05-24 15:35:00,56.97,57.17,56.97,57.11,48439.0,53.2326,53.4194,53.2326,53.3634,48439.0
2022-05-24 15:40:00,57.12,57.19,57.04,57.05,50927.0,53.3727,53.4381,53.298,53.3073,50927.0
2022-05-24 15:45:00,57.05,57.15,57.04,57.06,45371.0,53.3073,53.4007,53.298,53.3166,45371.0
2022-05-24 15:50:00,57.07,57.16,56.88,56.89,104990.0,53.326,53.4101,53.1485,53.1578,104990.0
2022-05-24 15:55:00,56.88,57.1,56.85,57.09,166160.0,53.1485,53.354,53.1204,53.3447,166160.0
2022-05-25 09:30:00,57.01,57.19,56.91,57.08,50232.0,53.2699,53.4381,53.1765,53.3353,50232.0
2022-05-25 09:35:00,57.22,57.39,57.2,57.36,12407.0,53.4662,53.625,53.4475,53.597,12407.0
2022-05-25 09:40:00,57.4,57.5,57.28,57.5,16096.0,53.6343,53.7278,53.5222,53.7278,16096.0
2022-05-25 09:45:00,57.52,57.56,57.36,57.4,16881.0,53.7465,53.7838,53.597,53.6343,16881.0
2022-05-25 09:50:00,57.45,57.56,57.41,57.51,8731.0,53.6811,53.7838,53.6437,53.7371,8731.0
2022-05-25 09:55:00,57.51,57.58,57.49,57.49,17306.0,53.7371,53.8025,53.7184,53.7184,17306.0
2022-05-25 10:00:00,57.47,57.53,57.36,57.49,28067.0,53.6998,53.7558,53.597,53.7184,28067.0
2022-05-25 10:05:00,57.47,57.58,57.43,57.53,12484.0,53.6998,53.8025,53.6624,53.7558,12484.0
2022-05-25 10:10:00,57.55,57.55,57.34,57.38,15219.0,53.7745,53.7745,53.5783,53.6157,15219.0
2022-05-25 10:15:00,57.4,57.51,57.35,57.51,25208.0,53.6343,53.7371,53.5876,53.7371,25208.0
2022-05-25 10:20:00,57.52,57.71,57.51,57.59,23103.0,53.7465,53.924,53.7371,53.8119,23103.0
2022-05-25 10:25:00,57.6,57.65,57.54,57.65,16079.0,53.8212,53.8679,53.7652,53.8679,16079.0
2022-05-25 10:30:00,57.64,57.81,57.6,57.79,31975.0,53.8586,54.0174,53.8212,53.9988,31975.0
2022-05-25 10:35:00,57.8,57.87,57.77,57.84,28246.0,54.0081,54.0735,53.9801,54.0455,28246.0
2022-05-25 10:40:00,57.85,57.86,57.75,57.81,34400.0,54.0548,54.0642,53.9614,54.0174,34400.0
2022-05-25 10:45:00,57.8,57.84,57.77,57.83,62957.0,54.0081,54.0455,53.9801,54.0361,62957.0
2022-05-25 10:50:00,57.85,57.97,57.84,57.88,27444.0,54.0548,54.1669,54.0455,54.0829,27444.0
2022-05-25 10:55:00,57.88,57.92,57.8,57.86,22795.0,54.0829,54.1202,54.0081,54.0642,22795.0
2022-05-25 11:00:00,57.86,57.86,57.68,57.72,15843.0,54.0642,54.0642,53.896,53.9334,15843.0
2022-05-25 11:05:00,57.73,57.8,57.68,57.74,26019.0,53.9427,54.0081,53.896,53.952,26019.0
2022-05-25 11:10:00,57.71,57.76,57.68,57.7,18425.0,53.924,53.9707,53.896,53.9147,18425.0
2022-05-25 11:15:00,57.71,57.75,57.69,57.74,16299.0,53.924,53.9614,53.9053,53.952,16299.0
2022-05-25 11:20:00,57.76,57.82,57.71,57.78,13937.0,53.9707,54.0268,53.924,53.9894,13937.0
2022-05-25 11:25:00,57.79,57.81,57.75,57.81,11825.0,53.9988,54.0174,53.9614,54.0174,11825.0
2022-05-25 11:30:00,57.82,57.83,57.73,57.73,33485.0,54.0268,54.0361,53.9427,53.9427,33485.0
2022-05-25 11:35:00,57.75,57.78,57.59,57.66,18770.0,53.9614,53.9894,53.8119,53.8773,18770.0
2022-05-25 11:40:00,57.65,57.77,57.65,57.75,17131.0,53.8679,53.9801,53.8679,53.9614,17131.0
2022-05-25 11:45:00,57.76,57.83,57.74,57.78,19395.0,53.9707,54.0361,53.952,53.9894,19395.0
2022-05-25 11:50:00,57.79,57.81,57.74,57.78,16597.0,53.9988,54.0174,53.952,53.9894,16597.0
2022-05-25 11:55:00,57.79,57.87,57.77,57.87,11142.0,53.9988,54.0735,53.9801,54.0735,11142.0
2022-05-25 12:00:00,57.87,57.93,57.84,57.85,14859.0,54.0735,54.1296,54.0455,54.0548,14859.0
2022-05-25 12:05:00,57.85,57.87,57.75,57.79,14397.0,54.0548,54.0735,53.9614,53.9988,14397.0
2022-05-25 12:10:00,57.79,57.83,57.73,57.75,10262.0,53.9988,54.0361,53.9427,53.9614,10262.0
2022-05-25 12:15:00,57.77,57.81,57.74,57.75,11335.0,53.9801,54.0174,53.952,53.9614,11335.0
2022-05-25 12:20:00,57.74,57.76,57.62,57.62,14034.0,53.952,53.9707,53.8399,53.8399,14034.0
2022-05-25 12:25:00,57.62,57.62,57.49,57.58,13675.0,53.8399,53.8399,53.7184,53.8025,13675.0
2022-05-25 12:30:00,57.59,57.61,57.55,57.56,15353.0,53.8119,53.8306,53.7745,53.7838,15353.0
2022-05-25 12:35:00,57.55,57.62,57.48,57.57,37314.0,53.7745,53.8399,53.7091,53.7932,37314.0
2022-05-25 12:40:00,57.57,57.65,57.57,57.65,13254.0,53.7932,53.8679,53.7932,53.8679,13254.0
2022-05-25 12:45:00,57.65,57.69,57.62,57.65,15391.0,53.8679,53.9053,53.8399,53.8679,15391.0
2022-05-25 12:50:00,57.64,57.64,57.52,57.55,18765.0,53.8586,53.8586,53.7465,53.7745,18765.0
2022-05-25 12:55:00,57.55,57.58,57.52,57.57,25816.0,53.7745,53.8025,53.7465,53.7932,25816.0
2022-05-25 13:00:00,57.56,57.6,57.53,57.57,13352.0,53.7838,53.8212,53.7558,53.7932,13352.0
2022-05-25 13:05:00,57.58,57.65,57.56,57.65,25645.0,53.8025,53.8679,53.7838,53.8679,25645.0
2022-05-25 13:10:00,57.65,57.65,57.53,57.57,19179.0,53.8679,53.8679,53.7558,53.7932,19179.0
2022-05-25 13:15:00,57.57,57.68,57.56,57.62,22537.0,53.7932,53.896,53.7838,53.8399,22537.0
2022-05-25 13:20:00,57.62,57.64,57.58,57.61,17957.0,53.8399,53.8586,53.8025,53.8306,17957.0
2022-05-25 13:25:00,57.61,57.7,57.55,57.7,12560.0,53.8306,53.9147,53.7745,53.9147,12560.0
2022-05-25 13:30:00,57.69,57.7,57.59,57.59,16025.0,53.9053,53.9147,53.8119,53.8119,16025.0
2022-05-25 13:35:00,57.59,57.67,57.53,57.53,17062.0,53.8119,53.8866,53.7558,53.7558,17062.0
2022-05-25 13:40:00,57.54,57.59,57.5,57.58,18527.0,53.7652,53.8119,53.7278,53.8025,18527.0
2022-05-25 13:45:00,57.6,57.63,57.58,57.59,21445.0,53.8212,53.8493,53.8025,53.8119,21445.0
2022-05-25 13:50:00,57.59,57.6,57.47,57.48,12150.0,53.8119,53.8212,53.6998,53.7091,12150.0
2022-05-25 13:55:00,57.48,57.57,57.45,57.57,21069.0,53.7091,53.7932,53.6811,53.7932,21069.0
2022-05-25 14:00:00,57.57,57.8,57.53,57.74,29652.0,53.7932,54.0081,53.7558,53.952,29652.0
2022-05-25 14:05:00,57.78,57.79,57.4,57.52,24822.0,53.9894,53.9988,53.6343,53.7465,24822.0
2022-05-25 14:10:00,57.56,57.73,57.52,57.65,31660.0,53.7838,53.9427,53.7465,53.8679,31660.0
2022-05-25 14:15:00,57.67,57.82,57.64,57.72,48958.0,53.8866,54.0268,53.8586,53.9334,48958.0
2022-05-25 14:20:00,57.73,57.82,57.68,57.76,17095.0,53.9427,54.0268,53.896,53.9707,17095.0
2022-05-25 14:25:00,57.77,57.89,57.74,57.85,18464.0,53.9801,54.0922,53.952,54.0548,18464.0
2022-05-25 14:30:00,57.87,57.93,57.83,57.9,27878.0,54.0735,54.1296,54.0361,54.1015,27878.0
2022-05-25 14:35:00,57.9,57.92,57.77,57.78,32038.0,54.1015,54.1202,53.9801,53.9894,32038.0
2022-05-25 14:40:00,57.79,57.92,57.79,57.8,28912.0,53.9988,54.1202,53.9988,54.0081,28912.0
2022-05-25 14:45:00,57.8,57.86,57.78,57.83,15472.0,54.0081,54.0642,53.9894,54.0361,15472.0
2022-05-25 14:50:00,57.82,57.95,57.81,57.94,34830.0,54.0268,54.1483,54.0174,54.1389,34830.0
2022-05-25 14:55:00,57.95,58.01,57.93,57.99,21349.0,54.1483,54.2043,54.1296,54.1856,21349.0
2022-05-25 15:00:00,57.99,58.16,57.98,58.14,24284.0,54.1856,54.3445,54.1763,54.3258,24284.0
2022-05-25 15:05:00,58.14,58.15,58.03,58.12,41601.0,54.3258,54.3351,54.223,54.3071,41601.0
2022-05-25 15:10:00,58.13,58.18,58.1,58.14,37555.0,54.3165,54.3632,54.2884,54.3258,37555.0
2022-05-25 15:15:00,58.15,58.17,58.07,58.13,55925.0,54.3351,54.3538,54.2604,54.3165,55925.0
2022-05-25 15:20:00,58.12,58.15,58.06,58.09,19972.0,54.3071,54.3351,54.251,54.2791,19972.0
2022-05-25 15:25:00,58.09,58.18,58.07,58.11,106202.0,54.2791,54.3632,54.2604,54.2978,106202.0
2022-05-25 15:30:00,58.11,58.15,58.09,58.13,56575.0,54.2978,54.3351,54.2791,54.3165,56575.0
2022-05-25 15:35:00,58.12,58.24,58.12,58.16,51134.0,54.3071,54.4192,54.3071,54.3445,51134.0
2022-05-25 15:40:00,58.15,58.24,58.09,58.22,55103.0,54.3351,54.4192,54.2791,54.4005,55103.0
2022-05-25 15:45:00,58.22,58.23,57.98,58.02,89307.0,54.4005,54.4099,54.1763,54.2137,89307.0
2022-05-25 15:50:00,58.0,58.01,57.79,57.86,142719.0,54.195,54.2043,53.9988,54.0642,142719.0
2022-05-25 15:55:00,57.85,57.92,57.72,57.81,329589.0,54.0548,54.1202,53.9334,54.0174,329589.0
2022-05-26 09:30:00,58.33,58.5,57.86,58.41,48408.0,54.5033,54.6622,54.0642,54.5781,48408.0
2022-05-26 09:35:00,58.41,58.48,58.38,58.41,7859.0,54.5781,54.6435,54.5501,54.5781,7859.0
2022-05-26 09:40:00,58.4,58.48,58.38,58.46,14316.0,54.5687,54.6435,54.5501,54.6248,14316.0
2022-05-26 09:45:00,58.44,58.53,58.38,58.46,11859.0,54.6061,54.6902,54.5501,54.6248,11859.0
2022-05-26 09:50:00,58.45,58.49,58.37,58.42,17265.0,54.6155,54.6528,54.5407,54.5874,17265.0
2022-05-26 09:55:00,58.43,58.47,58.36,58.42,23050.0,54.5968,54.6341,54.5314,54.5874,23050.0
2022-05-26 10:00:00,58.4,58.6,58.36,58.58,20025.0,54.5687,54.7556,54.5314,54.7369,20025.0
2022-05-26 10:05:00,58.56,58.58,58.43,58.54,16630.0,54.7182,54.7369,54.5968,54.6996,16630.0
2022-05-26 10:10:00,58.51,58.56,58.45,58.51,48484.0,54.6715,54.7182,54.6155,54.6715,48484.0
2022-05-26 10:15:00,58.51,58.53,58.41,58.41,15518.0,54.6715,54.6902,54.5781,54.5781,15518.0
2022-05-26 10:20:00,58.4,58.54,58.39,58.51,23002.0,54.5687,54.6996,54.5594,54.6715,23002.0
2022-05-26 10:25:00,58.49,58.53,58.47,58.51,16410.0,54.6528,54.6902,54.6341,54.6715,16410.0
2022-05-26 10:30:00,58.55,58.56,58.45,58.53,27339.0,54.7089,54.7182,54.6155,54.6902,27339.0
2022-05-26 10:35:00,58.57,58.62,58.49,58.49,21922.0,54.7276,54.7743,54.6528,54.6528,21922.0
2022-05-26 10:40:00,58.48,58.57,58.46,58.51,22822.0,54.6435,54.7276,54.6248,54.6715,22822.0
2022-05-26 10:45:00,58.51,58.51,58.42,58.48,27057.0,54.6715,54.6715,54.5874,54.6435,27057.0
2022-05-26 10:50:00,58.47,58.54,58.47,58.54,35384.0,54.6341,54.6996,54.6341,54.6996,35384.0
2022-05-26 10:55:00,58.54,58.56,58.51,58.51,15527.0,54.6996,54.7182,54.6715,54.6715,15527.0
2022-05-26 11:00:00,58.51,58.57,58.48,58.48,19434.0,54.6715,54.7276,54.6435,54.6435,19434.0
2022-05-26 11:05:00,58.5,58.53,58.44,58.52,15629.0,54.6622,54.6902,54.6061,54.6809,15629.0
2022-05-26 11:10:00,58.53,58.61,58.53,58.6,19580.0,54.6902,54.765,54.6902,54.7556,19580.0
2022-05-26 11:15:00,58.6,58.67,58.56,58.67,27025.0,54.7556,54.821,54.7182,54.821,27025.0
2022-05-26 11:20:00,58.67,58.68,58.6,58.6,17191.0,54.821,54.8304,54.7556,54.7556,17191.0
2022-05-26 11:25:00,58.61,58.62,58.54,58.58,11880.0,54.765,54.7743,54.6996,54.7369,11880.0
2022-05-26 11:30:00,58.58,58.63,58.55,58.58,33245.0,54.7369,54.7837,54.7089,54.7369,33245.0
2022-05-26 11:35:00,58.58,58.65,58.57,58.58,15744.0,54.7369,54.8023,54.7276,54.7369,15744.0
2022-05-26 11:40:00,58.57,58.59,58.51,58.53,9131.0,54.7276,54.7463,54.6715,54.6902,9131.0
2022-05-26 11:45:00,58.55,58.55,58.49,58.51,9302.0,54.7089,54.7089,54.6528,54.6715,9302.0
2022-05-26 11:50:00,58.5,58.55,58.49,58.54,8041.0,54.6622,54.7089,54.6528,54.6996,8041.0
2022-05-26 11:55:00,58.54,58.61,58.54,58.58,14078.0,54.6996,54.765,54.6996,54.7369,14078.0
2022-05-26 12:00:00,58.57,58.63,58.55,58.62,10981.0,54.7276,54.7837,54.7089,54.7743,10981.0
2022-05-26 12:05:00,58.63,58.64,58.59,58.62,9765.0,54.7837,54.793,54.7463,54.7743,9765.0
2022-05-26 12:10:00,58.62,58.66,58.61,58.61,11559.0,54.7743,54.8117,54.765,54.765,11559.0
2022-05-26 12:15:00,58.62,58.62,58.57,58.59,11724.0,54.7743,54.7743,54.7276,54.7463,11724.0
2022-05-26 12:20:00,58.6,58.64,58.58,58.63,11553.0,54.7556,54.793,54.7369,54.7837,11553.0
2022-05-26 12:25:00,58.63,58.65,58.61,58.65,17573.0,54.7837,54.8023,54.765,54.8023,17573.0
2022-05-26 12:30:00,58.65,58.71,58.65,58.7,8213.0,54.8023,54.8584,54.8023,54.8491,8213.0
2022-05-26 12:35:00,58.7,58.77,58.68,58.77,21970.0,54.8491,54.9145,54.8304,54.9145,21970.0
2022-05-26 12:40:00,58.77,58.86,58.77,58.84,26595.0,54.9145,54.9986,54.9145,54.9799,26595.0
2022-05-26 12:45:00,58.84,58.86,58.79,58.83,15545.0,54.9799,54.9986,54.9332,54.9705,15545.0
2022-05-26 12:50:00,58.83,58.93,58.82,58.92,11317.0,54.9705,55.064,54.9612,55.0546,11317.0
2022-05-26 12:55:00,58.93,58.99,58.92,58.98,24443.0,55.064,55.12,55.0546,55.1107,24443.0
2022-05-26 13:00:00,58.98,59.01,58.94,59.01,15527.0,55.1107,55.1387,55.0733,55.1387,15527.0
2022-05-26 13:05:00,59.01,59.04,58.99,59.04,13356.0,55.1387,55.1668,55.12,55.1668,13356.0
2022-05-26 13:10:00,59.04,59.06,58.96,58.99,15651.0,55.1668,55.1854,55.092,55.12,15651.0
2022-05-26 13:15:00,58.99,59.02,58.95,58.97,8347.0,55.12,55.1481,55.0827,55.1013,8347.0
2022-05-26 13:20:00,58.96,58.99,58.92,58.92,11881.0,55.092,55.12,55.0546,55.0546,11881.0
2022-05-26 13:25:00,58.9,58.96,58.8,58.82,15312.0,55.0359,55.092,54.9425,54.9612,15312.0
2022-05-26 13:30:00,58.83,58.9,58.82,58.89,12867.0,54.9705,55.0359,54.9612,55.0266,12867.0
2022-05-26 13:35:00,58.89,58.92,58.87,58.91,12852.0,55.0266,55.0546,55.0079,55.0453,12852.0
2022-05-26 13:40:00,58.9,58.91,58.87,58.9,10831.0,55.0359,55.0453,55.0079,55.0359,10831.0
2022-05-26 13:45:00,58.9,58.91,58.87,58.9,11278.0,55.0359,55.0453,55.0079,55.0359,11278.0
2022-05-26 13:50:00,58.89,58.9,58.83,58.84,15426.0,55.0266,55.0359,54.9705,54.9799,15426.0
2022-05-26 13:55:00,58.84,58.96,58.81,58.91,17991.0,54.9799,55.092,54.9518,55.0453,17991.0
2022-05-26 14:00:00,58.91,59.02,58.91,59.02,16280.0,55.0453,55.1481,55.0453,55.1481,16280.0
2022-05-26 14:05:00,59.03,59.03,58.94,58.98,17338.0,55.1574,55.1574,55.0733,55.1107,17338.0
2022-05-26 14:10:00,58.97,58.99,58.94,58.97,13771.0,55.1013,55.12,55.0733,55.1013,13771.0
2022-05-26 14:15:00,58.97,59.0,58.92,58.92,16069.0,55.1013,55.1294,55.0546,55.0546,16069.0
2022-05-26 14:20:00,58.93,58.97,58.92,58.95,14807.0,55.064,55.1013,55.0546,55.0827,14807.0
2022-05-26 14:25:00,58.95,58.97,58.9,58.9,13035.0,55.0827,55.1013,55.0359,55.0359,13035.0
2022-05-26 14:30:00,58.91,58.93,58.89,58.89,11307.0,55.0453,55.064,55.0266,55.0266,11307.0
2022-05-26 14:35:00,58.89,58.92,58.86,58.9,14834.0,55.0266,55.0546,54.9986,55.0359,14834.0
2022-05-26 14:40:00,58.89,58.98,58.89,58.95,11973.0,55.0266,55.1107,55.0266,55.0827,11973.0
2022-05-26 14:45:00,58.96,58.99,58.95,58.98,9662.0,55.092,55.12,55.0827,55.1107,9662.0
2022-05-26 14:50:00,58.98,59.02,58.98,58.99,15947.0,55.1107,55.1481,55.1107,55.12,15947.0
2022-05-26 14:55:00,58.99,59.04,58.99,59.01,10308.0,55.12,55.1668,55.12,55.1387,10308.0
2022-05-26 15:00:00,59.0,59.01,58.94,58.99,21247.0,55.1294,55.1387,55.0733,55.12,21247.0
2022-05-26 15:05:00,58.98,59.08,58.97,59.05,33297.0,55.1107,55.2041,55.1013,55.1761,33297.0
2022-05-26 15:10:00,59.04,59.06,59.0,59.02,30994.0,55.1668,55.1854,55.1294,55.1481,30994.0
2022-05-26 15:15:00,59.03,59.03,58.97,59.03,45024.0,55.1574,55.1574,55.1013,55.1574,45024.0
2022-05-26 15:20:00,59.03,59.04,59.0,59.03,26934.0,55.1574,55.1668,55.1294,55.1574,26934.0
2022-05-26 15:25:00,59.02,59.12,59.01,59.08,32158.0,55.1481,55.2415,55.1387,55.2041,32158.0
2022-05-26 15:30:00,59.07,59.11,59.01,59.09,34570.0,55.1948,55.2322,55.1387,55.2135,34570.0
2022-05-26 15:35:00,59.09,59.25,59.09,59.23,86556.0,55.2135,55.363,55.2135,55.3443,86556.0
2022-05-26 15:40:00,59.23,59.29,59.16,59.29,49640.0,55.3443,55.4004,55.2789,55.4004,49640.0
2022-05-26 15:45:00,59.29,59.36,59.28,59.35,68835.0,55.4004,55.4658,55.391,55.4564,68835.0
2022-05-26 15:50:00,59.36,59.39,59.07,59.08,99189.0,55.4658,55.4938,55.1948,55.2041,99189.0
2022-05-26 15:55:00,59.08,59.17,59.05,59.11,160909.0,55.2041,55.2882,55.1761,55.2322,160909.0
2022-05-27 09:30:00,59.31,59.67,58.98,59.33,59905.0,55.419,55.7554,55.1107,55.4377,59905.0
2022-05-27 09:35:00,59.36,59.61,59.3,59.6,29514.0,55.4658,55.6994,55.4097,55.69,29514.0
2022-05-27 09:40:00,59.58,59.72,59.48,59.69,35351.0,55.6713,55.8021,55.5779,55.7741,35351.0
2022-05-27 09:45:00,59.7,59.9,59.7,59.87,33205.0,55.7835,55.9703,55.7835,55.9423,33205.0
2022-05-27 09:50:00,59.86,59.96,59.75,59.95,24159.0,55.933,56.0264,55.8302,56.0171,24159.0
2022-05-27 09:55:00,59.96,59.97,59.8,59.82,18630.0,56.0264,56.0357,55.8769,55.8956,18630.0
2022-05-27 10:00:00,59.82,59.98,59.8,59.98,36385.0,55.8956,56.0451,55.8769,56.0451,36385.0
2022-05-27 10:05:00,59.96,59.99,59.73,59.82,28496.0,56.0264,56.0544,55.8115,55.8956,28496.0
2022-05-27 10:10:00,59.79,59.79,59.66,59.75,15776.0,55.8676,55.8676,55.7461,55.8302,15776.0
2022-05-27 10:15:00,59.76,59.84,59.74,59.79,14658.0,55.8395,55.9143,55.8208,55.8676,14658.0
2022-05-27 10:20:00,59.78,59.83,59.74,59.76,15261.0,55.8582,55.9049,55.8208,55.8395,15261.0
2022-05-27 10:25:00,59.76,59.76,59.64,59.65,20572.0,55.8395,55.8395,55.7274,55.7367,20572.0
2022-05-27 10:30:00,59.66,59.72,59.65,59.67,16548.0,55.7461,55.8021,55.7367,55.7554,16548.0
2022-05-27 10:35:00,59.67,59.74,59.57,59.6,22875.0,55.7554,55.8208,55.662,55.69,22875.0
2022-05-27 10:40:00,59.61,59.63,59.48,59.63,18507.0,55.6994,55.718,55.5779,55.718,18507.0
2022-05-27 10:45:00,59.62,59.72,59.59,59.67,13714.0,55.7087,55.8021,55.6807,55.7554,13714.0
2022-05-27 10:50:00,59.68,59.73,59.64,59.7,11952.0,55.7648,55.8115,55.7274,55.7835,11952.0
2022-05-27 10:55:00,59.7,59.75,59.64,59.7,14758.0,55.7835,55.8302,55.7274,55.7835,14758.0
2022-05-27 11:00:00,59.72,59.77,59.68,59.74,12177.0,55.8021,55.8489,55.7648,55.8208,12177.0
2022-05-27 11:05:00,59.73,59.85,59.72,59.84,15806.0,55.8115,55.9236,55.8021,55.9143,15806.0
2022-05-27 11:10:00,59.85,59.91,59.84,59.9,13055.0,55.9236,55.9797,55.9143,55.9703,13055.0
2022-05-27 11:15:00,59.9,59.98,59.9,59.96,12270.0,55.9703,56.0451,55.9703,56.0264,12270.0
2022-05-27 11:20:00,59.95,59.98,59.9,59.94,16994.0,56.0171,56.0451,55.9703,56.0077,16994.0
2022-05-27 11:25:00,59.94,60.0,59.93,59.96,20415.0,56.0077,56.0638,55.9984,56.0264,20415.0
2022-05-27 11:30:00,59.96,59.96,59.86,59.89,22067.0,56.0264,56.0264,55.933,55.961,22067.0
2022-05-27 11:35:00,59.88,59.92,59.82,59.91,17346.0,55.9516,55.989,55.8956,55.9797,17346.0
2022-05-27 11:40:00,59.92,60.04,59.89,60.03,16325.0,55.989,56.1011,55.961,56.0918,16325.0
2022-05-27 11:45:00,60.03,60.07,60.02,60.05,10960.0,56.0918,56.1292,56.0825,56.1105,10960.0
2022-05-27 11:50:00,60.05,60.1,60.0,60.1,10207.0,56.1105,56.1572,56.0638,56.1572,10207.0
2022-05-27 11:55:00,60.1,60.1,60.04,60.05,11984.0,56.1572,56.1572,56.1011,56.1105,11984.0
2022-05-27 12:00:00,60.05,60.06,59.99,60.0,13219.0,56.1105,56.1198,56.0544,56.0638,13219.0
2022-05-27 12:05:00,60.0,60.0,59.92,59.94,12896.0,56.0638,56.0638,55.989,56.0077,12896.0
2022-05-27 12:10:00,59.93,60.04,59.93,60.03,15555.0,55.9984,56.1011,55.9984,56.0918,15555.0
2022-05-27 12:15:00,60.03,60.12,60.03,60.11,24866.0,56.0918,56.1759,56.0918,56.1666,24866.0
2022-05-27 12:20:00,60.13,60.15,60.06,60.06,19119.0,56.1852,56.2039,56.1198,56.1198,19119.0
2022-05-27 12:25:00,60.06,60.2,60.06,60.2,15745.0,56.1198,56.2507,56.1198,56.2507,15745.0
2022-05-27 12:30:00,60.19,60.21,60.13,60.15,23013.0,56.2413,56.26,56.1852,56.2039,23013.0
2022-05-27 12:35:00,60.16,60.22,60.13,60.22,18542.0,56.2133,56.2693,56.1852,56.2693,18542.0
2022-05-27 12:40:00,60.21,60.21,60.12,60.14,19385.0,56.26,56.26,56.1759,56.1946,19385.0
2022-05-27 12:45:00,60.14,60.17,60.1,60.15,43810.0,56.1946,56.2226,56.1572,56.2039,43810.0
2022-05-27 12:50:00,60.13,60.16,60.08,60.14,51124.0,56.1852,56.2133,56.1385,56.1946,51124.0
2022-05-27 12:55:00,60.13,60.13,60.08,60.08,21574.0,56.1852,56.1852,56.1385,56.1385,21574.0
2022-05-27 13:00:00,60.06,60.08,60.03,60.07,12220.0,56.1198,56.1385,56.0918,56.1292,12220.0
2022-05-27 13:05:00,60.08,60.09,60.04,60.05,8779.0,56.1385,56.1479,56.1011,56.1105,8779.0
2022-05-27 13:10:00,60.05,60.06,60.0,60.0,12396.0,56.1105,56.1198,56.0638,56.0638,12396.0
2022-05-27 13:15:00,60.0,60.01,59.95,60.01,10970.0,56.0638,56.0731,56.0171,56.0731,10970.0
2022-05-27 13:20:00,60.01,60.01,59.94,59.96,11462.0,56.0731,56.0731,56.0077,56.0264,11462.0
2022-05-27 13:25:00,59.95,59.98,59.92,59.97,10281.0,56.0171,56.0451,55.989,56.0357,10281.0
2022-05-27 13:30:00,59.97,59.98,59.87,59.87,14130.0,56.0357,56.0451,55.9423,55.9423,14130.0
2022-05-27 13:35:00,59.88,59.91,59.86,59.89,14589.0,55.9516,55.9797,55.933,55.961,14589.0
2022-05-27 13:40:00,59.88,59.92,59.85,59.92,13750.0,55.9516,55.989,55.9236,55.989,13750.0
2022-05-27 13:45:00,59.93,59.93,59.82,59.84,13282.0,55.9984,55.9984,55.8956,55.9143,13282.0
2022-05-27 13:50:00,59.83,59.89,59.81,59.87,15253.0,55.9049,55.961,55.8862,55.9423,15253.0
2022-05-27 13:55:00,59.87,59.94,59.83,59.94,61341.0,55.9423,56.0077,55.9049,56.0077,61341.0
2022-05-27 14:00:00,59.94,59.94,59.87,59.9,19207.0,56.0077,56.0077,55.9423,55.9703,19207.0
2022-05-27 14:05:00,59.9,59.93,59.85,59.93,12972.0,55.9703,55.9984,55.9236,55.9984,12972.0
2022-05-27 14:10:00,59.93,59.98,59.92,59.98,11873.0,55.9984,56.0451,55.989,56.0451,11873.0
2022-05-27 14:15:00,59.98,60.1,59.96,60.1,26020.0,56.0451,56.1572,56.0264,56.1572,26020.0
2022-05-27 14:20:00,60.12,60.14,60.08,60.12,18205.0,56.1759,56.1946,56.1385,56.1759,18205.0
2022-05-27 14:25:00,60.13,60.16,60.13,60.14,12420.0,56.1852,56.2133,56.1852,56.1946,12420.0
2022-05-27 14:30:00,60.14,60.18,60.11,60.14,15836.0,56.1946,56.232,56.1666,56.1946,15836.0
2022-05-27 14:35:00,60.14,60.18,60.1,60.12,12920.0,56.1946,56.232,56.1572,56.1759,12920.0
2022-05-27 14:40:00,60.12,60.13,60.1,60.13,11229.0,56.1759,56.1852,56.1572,56.1852,11229.0
2022-05-27 14:45:00,60.14,60.17,60.12,60.12,9699.0,56.1946,56.2226,56.1759,56.1759,9699.0
2022-05-27 14:50:00,60.13,60.18,60.08,60.13,28201.0,56.1852,56.232,56.1385,56.1852,28201.0
2022-05-27 14:55:00,60.15,60.19,60.14,60.16,13473.0,56.2039,56.2413,56.1946,56.2133,13473.0
2022-05-27 15:00:00,60.17,60.25,60.16,60.25,17554.0,56.2226,56.2974,56.2133,56.2974,17554.0
2022-05-27 15:05:00,60.25,60.43,60.24,60.43,24238.0,56.2974,56.4656,56.288,56.4656,24238.0
2022-05-27 15:10:00,60.43,60.44,60.34,60.39,26258.0,56.4656,56.4749,56.3815,56.4282,26258.0
2022-05-27 15:15:00,60.39,60.41,60.32,60.41,23255.0,56.4282,56.4469,56.3628,56.4469,23255.0
2022-05-27 15:20:00,60.42,60.48,60.42,60.44,26706.0,56.4562,56.5123,56.4562,56.4749,26706.0
2022-05-27 15:25:00,60.44,60.44,60.36,60.38,19059.0,56.4749,56.4749,56.4002,56.4188,19059.0
2022-05-27 15:30:00,60.38,60.43,60.37,60.4,32777.0,56.4188,56.4656,56.4095,56.4375,32777.0
2022-05-27 15:35:00,60.4,60.41,60.33,60.37,32400.0,56.4375,56.4469,56.3721,56.4095,32400.0
2022-05-27 15:40:00,60.36,60.37,60.31,60.33,31249.0,56.4002,56.4095,56.3534,56.3721,31249.0
2022-05-27 15:45:00,60.33,60.33,60.21,60.25,49386.0,56.3721,56.3721,56.26,56.2974,49386.0
2022-05-27 15:50:00,60.25,60.34,60.16,60.26,86543.0,56.2974,56.3815,56.2133,56.3067,86543.0
2022-05-27 15:55:00,60.26,60.41,60.25,60.4,193535.0,56.3067,56.4469,56.2974,56.4375,193535.0
2022-05-31 09:30:00,59.91,59.91,59.4,59.49,64603.0,55.9797,55.9797,55.5031,55.5872,64603.0
2022-05-31 09:35:00,59.49,59.65,59.46,59.57,25641.0,55.5872,55.7367,55.5592,55.662,25641.0
2022-05-31 09:40:00,59.6,59.62,59.47,59.5,14625.0,55.69,55.7087,55.5685,55.5966,14625.0
2022-05-31 09:45:00,59.5,59.68,59.47,59.61,14399.0,55.5966,55.7648,55.5685,55.6994,14399.0
2022-05-31 09:50:00,59.6,59.89,59.6,59.82,13401.0,55.69,55.961,55.69,55.8956,13401.0
2022-05-31 09:55:00,59.8,59.82,59.68,59.68,8992.0,55.8769,55.8956,55.7648,55.7648,8992.0
2022-05-31 10:00:00,59.65,59.85,59.65,59.74,21757.0,55.7367,55.9236,55.7367,55.8208,21757.0
2022-05-31 10:05:00,59.69,59.82,59.69,59.71,8834.0,55.7741,55.8956,55.7741,55.7928,8834.0
2022-05-31 10:10:00,59.73,59.84,59.7,59.84,15395.0,55.8115,55.9143,55.7835,55.9143,15395.0
2022-05-31 10:15:00,59.82,59.96,59.81,59.91,22101.0,55.8956,56.0264,55.8862,55.9797,22101.0
2022-05-31 10:20:00,59.95,60.15,59.95,60.09,11201.0,56.0171,56.2039,56.0171,56.1479,11201.0
2022-05-31 10:25:00,60.07,60.1,59.98,60.01,11984.0,56.1292,56.1572,56.0451,56.0731,11984.0
2022-05-31 10:30:00,60.03,60.13,60.02,60.02,15134.0,56.0918,56.1852,56.0825,56.0825,15134.0
2022-05-31 10:35:00,60.02,60.07,59.86,59.86,27214.0,56.0825,56.1292,55.933,55.933,27214.0
2022-05-31 10:40:00,59.89,60.08,59.87,60.07,24741.0,55.961,56.1385,55.9423,56.1292,24741.0
2022-05-31 10:45:00,60.08,60.14,60.06,60.09,14206.0,56.1385,56.1946,56.1198,56.1479,14206.0
2022-05-31 10:50:00,60.1,60.17,60.07,60.08,11090.0,56.1572,56.2226,56.1292,56.1385,11090.0
2022-05-31 10:55:00,60.1,60.15,60.0,60.08,19358.0,56.1572,56.2039,56.0638,56.1385,19358.0
2022-05-31 11:00:00,60.06,60.17,60.04,60.11,15142.0,56.1198,56.2226,56.1011,56.1666,15142.0
2022-05-31 11:05:00,60.1,60.1,59.99,60.03,12076.0,56.1572,56.1572,56.0544,56.0918,12076.0
2022-05-31 11:10:00,60.01,60.11,60.01,60.06,11489.0,56.0731,56.1666,56.0731,56.1198,11489.0
2022-05-31 11:15:00,60.04,60.11,59.97,60.07,8197.0,56.1011,56.1666,56.0357,56.1292,8197.0
2022-05-31 11:20:00,60.05,60.14,60.04,60.09,16214.0,56.1105,56.1946,56.1011,56.1479,16214.0
2022-05-31 11:25:00,60.07,60.11,60.04,60.04,8482.0,56.1292,56.1666,56.1011,56.1011,8482.0
2022-05-31 11:30:00,60.03,60.14,60.02,60.07,8196.0,56.0918,56.1946,56.0825,56.1292,8196.0
2022-05-31 11:35:00,60.05,60.19,60.05,60.16,7520.0,56.1105,56.2413,56.1105,56.2133,7520.0
2022-05-31 11:40:00,60.16,60.27,60.15,60.23,8760.0,56.2133,56.3161,56.2039,56.2787,8760.0
2022-05-31 11:45:00,60.24,60.28,60.21,60.27,11035.0,56.288,56.3254,56.26,56.3161,11035.0
2022-05-31 11:50:00,60.27,60.35,60.26,60.35,8011.0,56.3161,56.3908,56.3067,56.3908,8011.0
2022-05-31 11:55:00,60.36,60.46,60.36,60.45,11402.0,56.4002,56.4936,56.4002,56.4843,11402.0
2022-05-31 12:00:00,60.45,60.54,60.44,60.54,6653.0,56.4843,56.5683,56.4749,56.5683,6653.0
2022-05-31 12:05:00,60.53,60.54,60.46,60.48,12242.0,56.559,56.5683,56.4936,56.5123,12242.0
2022-05-31 12:10:00,60.49,60.5,60.4,60.4,7650.0,56.5216,56.531,56.4375,56.4375,7650.0
2022-05-31 12:15:00,60.4,60.43,60.35,60.39,14391.0,56.4375,56.4656,56.3908,56.4282,14391.0
2022-05-31 12:20:00,60.41,60.41,60.34,60.39,9124.0,56.4469,56.4469,56.3815,56.4282,9124.0
2022-05-31 12:25:00,60.38,60.43,60.38,60.43,9965.0,56.4188,56.4656,56.4188,56.4656,9965.0
2022-05-31 12:30:00,60.44,60.47,60.43,60.46,15464.0,56.4749,56.5029,56.4656,56.4936,15464.0
2022-05-31 12:35:00,60.46,60.58,60.46,60.57,10272.0,56.4936,56.6057,56.4936,56.5964,10272.0
2022-05-31 12:40:00,60.55,60.6,60.54,60.54,8991.0,56.5777,56.6244,56.5683,56.5683,8991.0
2022-05-31 12:45:00,60.54,60.55,60.49,60.53,5050.0,56.5683,56.5777,56.5216,56.559,5050.0
2022-05-31 12:50:00,60.52,60.64,60.52,60.63,13887.0,56.5497,56.6618,56.5497,56.6524,13887.0
2022-05-31 12:55:00,60.63,60.65,60.58,60.61,8700.0,56.6524,56.6711,56.6057,56.6338,8700.0
2022-05-31 13:00:00,60.59,60.6,60.49,60.54,9048.0,56.6151,56.6244,56.5216,56.5683,9048.0
2022-05-31 13:05:00,60.54,60.68,60.53,60.67,7677.0,56.5683,56.6992,56.559,56.6898,7677.0
2022-05-31 13:10:00,60.66,60.66,60.54,60.54,11896.0,56.6805,56.6805,56.5683,56.5683,11896.0
2022-05-31 13:15:00,60.54,60.54,60.44,60.5,8497.0,56.5683,56.5683,56.4749,56.531,8497.0
2022-05-31 13:20:00,60.52,60.58,60.49,60.54,6524.0,56.5497,56.6057,56.5216,56.5683,6524.0
2022-05-31 13:25:00,60.55,60.6,60.53,60.57,7338.0,56.5777,56.6244,56.559,56.5964,7338.0
2022-05-31 13:30:00,60.57,60.64,60.57,60.64,9487.0,56.5964,56.6618,56.5964,56.6618,9487.0
2022-05-31 13:35:00,60.68,60.73,60.63,60.68,19349.0,56.6992,56.7459,56.6524,56.6992,19349.0
2022-05-31 13:40:00,60.69,60.81,60.68,60.81,11584.0,56.7085,56.8206,56.6992,56.8206,11584.0
2022-05-31 13:45:00,60.8,60.82,60.75,60.78,8537.0,56.8113,56.83,56.7646,56.7926,8537.0
2022-05-31 13:50:00,60.78,60.89,60.78,60.86,13624.0,56.7926,56.8954,56.7926,56.8674,13624.0
2022-05-31 13:55:00,60.86,60.93,60.83,60.91,13906.0,56.8674,56.9328,56.8393,56.9141,13906.0
2022-05-31 14:00:00,60.9,60.92,60.85,60.85,13307.0,56.9047,56.9234,56.858,56.858,13307.0
2022-05-31 14:05:00,60.85,60.92,60.82,60.92,16450.0,56.858,56.9234,56.83,56.9234,16450.0
2022-05-31 14:10:00,60.93,60.96,60.81,60.81,19484.0,56.9328,56.9608,56.8206,56.8206,19484.0
2022-05-31 14:15:00,60.8,60.89,60.79,60.89,24303.0,56.8113,56.8954,56.8019,56.8954,24303.0
2022-05-31 14:20:00,60.89,60.9,60.78,60.8,17849.0,56.8954,56.9047,56.7926,56.8113,17849.0
2022-05-31 14:25:00,60.8,60.8,60.65,60.66,19014.0,56.8113,56.8113,56.6711,56.6805,19014.0
2022-05-31 14:30:00,60.68,60.73,60.67,60.71,15257.0,56.6992,56.7459,56.6898,56.7272,15257.0
2022-05-31 14:35:00,60.71,60.79,60.68,60.75,29603.0,56.7272,56.8019,56.6992,56.7646,29603.0
2022-05-31 14:40:00,60.73,60.74,60.6,60.6,20462.0,56.7459,56.7552,56.6244,56.6244,20462.0
2022-05-31 14:45:00,60.59,60.6,60.53,60.55,16739.0,56.6151,56.6244,56.559,56.5777,16739.0
2022-05-31 14:50:00,60.56,60.6,60.49,60.5,28260.0,56.587,56.6244,56.5216,56.531,28260.0
2022-05-31 14:55:00,60.5,60.61,60.46,60.6,33026.0,56.531,56.6338,56.4936,56.6244,33026.0
2022-05-31 15:00:00,60.61,60.61,60.45,60.54,43215.0,56.6338,56.6338,56.4843,56.5683,43215.0
2022-05-31 15:05:00,60.54,60.62,60.48,60.61,31771.0,56.5683,56.6431,56.5123,56.6338,31771.0
2022-05-31 15:10:00,60.6,60.62,60.46,60.55,39279.0,56.6244,56.6431,56.4936,56.5777,39279.0
2022-05-31 15:15:00,60.54,60.67,60.52,60.52,48270.0,56.5683,56.6898,56.5497,56.5497,48270.0
2022-05-31 15:20:00,60.53,60.74,60.53,60.74,26368.0,56.559,56.7552,56.559,56.7552,26368.0
2022-05-31 15:25:00,60.73,60.75,60.65,60.7,33375.0,56.7459,56.7646,56.6711,56.7179,33375.0
2022-05-31 15:30:00,60.69,60.8,60.69,60.74,41635.0,56.7085,56.8113,56.7085,56.7552,41635.0
2022-05-31 15:35:00,60.74,60.74,60.63,60.66,42375.0,56.7552,56.7552,56.6524,56.6805,42375.0
2022-05-31 15:40:00,60.67,60.73,60.61,60.63,53234.0,56.6898,56.7459,56.6338,56.6524,53234.0
2022-05-31 15:45:00,60.62,60.7,60.55,60.59,61587.0,56.6431,56.7179,56.5777,56.6151,61587.0
2022-05-31 15:50:00,60.6,60.88,60.59,60.64,133111.0,56.6244,56.886,56.6151,56.6618,133111.0
2022-05-31 15:55:00,60.63,60.64,60.42,60.58,294751.0,56.6524,56.6618,56.4562,56.6057,294751.0
2022-06-01 09:30:00,60.63,60.84,60.26,60.37,96673.0,56.6524,56.8487,56.3067,56.4095,96673.0
2022-06-01 09:35:00,60.37,60.52,60.13,60.13,18504.0,56.4095,56.5497,56.1852,56.1852,18504.0
2022-06-01 09:40:00,60.14,60.32,60.12,60.28,11513.0,56.1946,56.3628,56.1759,56.3254,11513.0
2022-06-01 09:45:00,60.3,60.33,60.01,60.07,13589.0,56.3441,56.3721,56.0731,56.1292,13589.0
2022-06-01 09:50:00,60.06,60.2,60.02,60.06,14550.0,56.1198,56.2507,56.0825,56.1198,14550.0
2022-06-01 09:55:00,60.08,60.1,59.97,60.08,20370.0,56.1385,56.1572,56.0357,56.1385,20370.0
2022-06-01 10:00:00,60.08,60.09,59.96,60.05,13304.0,56.1385,56.1479,56.0264,56.1105,13304.0
2022-06-01 10:05:00,60.04,60.06,59.92,59.99,10863.0,56.1011,56.1198,55.989,56.0544,10863.0
2022-06-01 10:10:00,60.0,60.02,59.8,59.85,48227.0,56.0638,56.0825,55.8769,55.9236,48227.0
2022-06-01 10:15:00,59.83,59.84,59.73,59.75,23769.0,55.9049,55.9143,55.8115,55.8302,23769.0
2022-06-01 10:20:00,59.74,59.75,59.63,59.65,9498.0,55.8208,55.8302,55.718,55.7367,9498.0
2022-06-01 10:25:00,59.67,59.68,59.58,59.58,13284.0,55.7554,55.7648,55.6713,55.6713,13284.0
2022-06-01 10:30:00,59.56,59.63,59.51,59.55,14905.0,55.6526,55.718,55.6059,55.6433,14905.0
2022-06-01 10:35:00,59.55,59.6,59.52,59.55,11690.0,55.6433,55.69,55.6153,55.6433,11690.0
2022-06-01 10:40:00,59.56,59.58,59.46,59.47,19373.0,55.6526,55.6713,55.5592,55.5685,19373.0
2022-06-01 10:45:00,59.46,59.48,59.39,59.44,12215.0,55.5592,55.5779,55.4938,55.5405,12215.0
2022-06-01 10:50:00,59.43,59.53,59.4,59.53,8720.0,55.5312,55.6246,55.5031,55.6246,8720.0
2022-06-01 10:55:00,59.52,59.63,59.52,59.63,8820.0,55.6153,55.718,55.6153,55.718,8820.0
2022-06-01 11:00:00,59.64,59.64,59.49,59.54,23194.0,55.7274,55.7274,55.5872,55.634,23194.0
2022-06-01 11:05:00,59.55,59.6,59.43,59.44,19582.0,55.6433,55.69,55.5312,55.5405,19582.0
2022-06-01 11:10:00,59.42,59.53,59.41,59.42,14371.0,55.5218,55.6246,55.5125,55.5218,14371.0
2022-06-01 11:15:00,59.42,59.47,59.38,59.42,13914.0,55.5218,55.5685,55.4844,55.5218,13914.0
2022-06-01 11:20:00,59.43,59.45,59.38,59.43,13760.0,55.5312,55.5499,55.4844,55.5312,13760.0
2022-06-01 11:25:00,59.44,59.44,59.26,59.36,26489.0,55.5405,55.5405,55.3723,55.4658,26489.0
2022-06-01 11:30:00,59.36,59.39,59.26,59.32,16120.0,55.4658,55.4938,55.3723,55.4284,16120.0
2022-06-01 11:35:00,59.34,59.37,59.3,59.35,12861.0,55.4471,55.4751,55.4097,55.4564,12861.0
2022-06-01 11:40:00,59.33,59.35,59.28,59.32,9510.0,55.4377,55.4564,55.391,55.4284,9510.0
2022-06-01 11:45:00,59.33,59.35,59.21,59.21,10942.0,55.4377,55.4564,55.3256,55.3256,10942.0
2022-06-01 11:50:00,59.2,59.27,59.2,59.27,10122.0,55.3163,55.3817,55.3163,55.3817,10122.0
2022-06-01 11:55:00,59.27,59.31,59.23,59.26,11756.0,55.3817,55.419,55.3443,55.3723,11756.0
2022-06-01 12:00:00,59.26,59.36,59.23,59.36,10161.0,55.3723,55.4658,55.3443,55.4658,10161.0
2022-06-01 12:05:00,59.36,59.42,59.35,59.37,11425.0,55.4658,55.5218,55.4564,55.4751,11425.0
2022-06-01 12:10:00,59.36,59.4,59.28,59.4,14549.0,55.4658,55.5031,55.391,55.5031,14549.0
2022-06-01 12:15:00,59.4,59.51,59.39,59.5,11184.0,55.5031,55.6059,55.4938,55.5966,11184.0
2022-06-01 12:20:00,59.48,59.52,59.46,59.48,11308.0,55.5779,55.6153,55.5592,55.5779,11308.0
2022-06-01 12:25:00,59.46,59.48,59.4,59.41,17472.0,55.5592,55.5779,55.5031,55.5125,17472.0
2022-06-01 12:30:00,59.4,59.47,59.39,59.43,9903.0,55.5031,55.5685,55.4938,55.5312,9903.0
2022-06-01 12:35:00,59.42,59.44,59.38,59.4,7742.0,55.5218,55.5405,55.4844,55.5031,7742.0
2022-06-01 12:40:00,59.41,59.45,59.4,59.4,10651.0,55.5125,55.5499,55.5031,55.5031,10651.0
2022-06-01 12:45:00,59.4,59.41,59.32,59.35,10786.0,55.5031,55.5125,55.4284,55.4564,10786.0
2022-06-01 12:50:00,59.35,59.4,59.29,59.39,8625.0,55.4564,55.5031,55.4004,55.4938,8625.0
2022-06-01 12:55:00,59.39,59.47,59.37,59.45,12137.0,55.4938,55.5685,55.4751,55.5499,12137.0
2022-06-01 13:00:00,59.45,59.48,59.43,59.44,9284.0,55.5499,55.5779,55.5312,55.5405,9284.0
2022-06-01 13:05:00,59.42,59.53,59.41,59.52,11032.0,55.5218,55.6246,55.5125,55.6153,11032.0
2022-06-01 13:10:00,59.54,59.58,59.53,59.55,17176.0,55.634,55.6713,55.6246,55.6433,17176.0
2022-06-01 13:15:00,59.55,59.74,59.55,59.71,26727.0,55.6433,55.8208,55.6433,55.7928,26727.0
2022-06-01 13:20:00,59.72,59.8,59.71,59.76,23865.0,55.8021,55.8769,55.7928,55.8395,23865.0
2022-06-01 13:25:00,59.77,59.86,59.77,59.81,8995.0,55.8489,55.933,55.8489,55.8862,8995.0
2022-06-01 13:30:00,59.82,59.87,59.79,59.87,14123.0,55.8956,55.9423,55.8676,55.9423,14123.0
2022-06-01 13:35:00,59.86,59.91,59.83,59.9,7832.0,55.933,55.9797,55.9049,55.9703,7832.0
2022-06-01 13:40:00,59.88,60.0,59.88,59.94,24776.0,55.9516,56.0638,55.9516,56.0077,24776.0
2022-06-01 13:45:00,59.94,59.98,59.87,59.93,10212.0,56.0077,56.0451,55.9423,55.9984,10212.0
2022-06-01 13:50:00,59.92,59.94,59.82,59.84,14057.0,55.989,56.0077,55.8956,55.9143,14057.0
2022-06-01 13:55:00,59.83,59.95,59.83,59.86,12025.0,55.9049,56.0171,55.9049,55.933,12025.0
2022-06-01 14:00:00,59.86,59.98,59.85,59.96,11021.0,55.933,56.0451,55.9236,56.0264,11021.0
2022-06-01 14:05:00,59.98,59.99,59.89,59.9,8159.0,56.0451,56.0544,55.961,55.9703,8159.0
2022-06-01 14:10:00,59.89,59.91,59.87,59.9,8410.0,55.961,55.9797,55.9423,55.9703,8410.0
2022-06-01 14:15:00,59.88,59.91,59.82,59.9,9484.0,55.9516,55.9797,55.8956,55.9703,9484.0
2022-06-01 14:20:00,59.9,60.03,59.86,60.01,13538.0,55.9703,56.0918,55.933,56.0731,13538.0
2022-06-01 14:25:00,59.99,60.09,59.99,60.02,11300.0,56.0544,56.1479,56.0544,56.0825,11300.0
2022-06-01 14:30:00,60.03,60.12,60.02,60.09,10758.0,56.0918,56.1759,56.0825,56.1479,10758.0
2022-06-01 14:35:00,60.09,60.14,60.03,60.03,8024.0,56.1479,56.1946,56.0918,56.0918,8024.0
2022-06-01 14:40:00,60.04,60.13,60.01,60.13,9322.0,56.1011,56.1852,56.0731,56.1852,9322.0
2022-06-01 14:45:00,60.14,60.15,60.05,60.08,7103.0,56.1946,56.2039,56.1105,56.1385,7103.0
2022-06-01 14:50:00,60.07,60.1,60.03,60.03,6564.0,56.1292,56.1572,56.0918,56.0918,6564.0
2022-06-01 14:55:00,60.05,60.06,59.97,60.02,8700.0,56.1105,56.1198,56.0357,56.0825,8700.0
2022-06-01 15:00:00,60.01,60.05,59.96,60.0,7814.0,56.0731,56.1105,56.0264,56.0638,7814.0
2022-06-01 15:05:00,59.99,60.11,59.99,60.07,7615.0,56.0544,56.1666,56.0544,56.1292,7615.0
2022-06-01 15:10:00,60.06,60.14,60.06,60.14,11547.0,56.1198,56.1946,56.1198,56.1946,11547.0
2022-06-01 15:15:00,60.1,60.15,60.08,60.11,10294.0,56.1572,56.2039,56.1385,56.1666,10294.0
2022-06-01 15:20:00,60.1,60.15,60.07,60.1,10716.0,56.1572,56.2039,56.1292,56.1572,10716.0
2022-06-01 15:25:00,60.09,60.11,60.04,60.06,13661.0,56.1479,56.1666,56.1011,56.1198,13661.0
2022-06-01 15:30:00,60.06,60.13,60.05,60.08,15877.0,56.1198,56.1852,56.1105,56.1385,15877.0
2022-06-01 15:35:00,60.08,60.18,60.02,60.17,18896.0,56.1385,56.232,56.0825,56.2226,18896.0
2022-06-01 15:40:00,60.17,60.18,60.09,60.11,28327.0,56.2226,56.232,56.1479,56.1666,28327.0
2022-06-01 15:45:00,60.1,60.14,60.06,60.12,34499.0,56.1572,56.1946,56.1198,56.1759,34499.0
2022-06-01 15:50:00,60.1,60.19,59.9,59.9,68910.0,56.1572,56.2413,55.9703,55.9703,68910.0
2022-06-01 15:55:00,59.9,59.93,59.79,59.8,159910.0,55.9703,55.9984,55.8676,55.8769,159910.0
2022-06-02 09:30:00,59.67,59.89,59.34,59.72,75324.0,55.7554,55.961,55.4471,55.8021,75324.0
2022-06-02 09:35:00,59.71,59.71,59.33,59.45,22838.0,55.7928,55.7928,55.4377,55.5499,22838.0
2022-06-02 09:40:00,59.41,59.43,59.18,59.25,35209.0,55.5125,55.5312,55.2976,55.363,35209.0
2022-06-02 09:45:00,59.25,59.25,59.05,59.23,18997.0,55.363,55.363,55.1761,55.3443,18997.0
2022-06-02 09:50:00,59.19,59.21,59.04,59.19,11596.0,55.3069,55.3256,55.1668,55.3069,11596.0
2022-06-02 09:55:00,59.16,59.24,59.07,59.23,27085.0,55.2789,55.3536,55.1948,55.3443,27085.0
2022-06-02 10:00:00,59.24,59.3,59.12,59.24,26203.0,55.3536,55.4097,55.2415,55.3536,26203.0
2022-06-02 10:05:00,59.21,59.21,59.12,59.18,20535.0,55.3256,55.3256,55.2415,55.2976,20535.0
2022-06-02 10:10:00,59.2,59.39,59.16,59.34,33142.0,55.3163,55.4938,55.2789,55.4471,33142.0
2022-06-02 10:15:00,59.33,59.33,59.18,59.2,28994.0,55.4377,55.4377,55.2976,55.3163,28994.0
2022-06-02 10:20:00,59.21,59.23,58.87,58.91,40272.0,55.3256,55.3443,55.0079,55.0453,40272.0
2022-06-02 10:25:00,58.92,59.06,58.84,59.06,22095.0,55.0546,55.1854,54.9799,55.1854,22095.0
2022-06-02 10:30:00,59.07,59.25,59.01,59.21,15501.0,55.1948,55.363,55.1387,55.3256,15501.0
2022-06-02 10:35:00,59.14,59.23,59.13,59.18,14672.0,55.2602,55.3443,55.2508,55.2976,14672.0
2022-06-02 10:40:00,59.18,59.25,59.13,59.19,14227.0,55.2976,55.363,55.2508,55.3069,14227.0
2022-06-02 10:45:00,59.18,59.24,59.09,59.21,23321.0,55.2976,55.3536,55.2135,55.3256,23321.0
2022-06-02 10:50:00,59.2,59.22,59.14,59.17,15727.0,55.3163,55.3349,55.2602,55.2882,15727.0
2022-06-02 10:55:00,59.18,59.33,59.18,59.32,14674.0,55.2976,55.4377,55.2976,55.4284,14674.0
2022-06-02 11:00:00,59.32,59.52,59.31,59.51,8892.0,55.4284,55.6153,55.419,55.6059,8892.0
2022-06-02 11:05:00,59.52,59.55,59.48,59.55,30096.0,55.6153,55.6433,55.5779,55.6433,30096.0
2022-06-02 11:10:00,59.6,59.63,59.55,59.55,7275.0,55.69,55.718,55.6433,55.6433,7275.0
2022-06-02 11:15:00,59.57,59.59,59.53,59.57,6061.0,55.662,55.6807,55.6246,55.662,6061.0
2022-06-02 11:20:00,59.57,59.57,59.44,59.47,43707.0,55.662,55.662,55.5405,55.5685,43707.0
2022-06-02 11:25:00,59.47,59.53,59.43,59.49,10288.0,55.5685,55.6246,55.5312,55.5872,10288.0
2022-06-02 11:30:00,59.49,59.49,59.37,59.43,10692.0,55.5872,55.5872,55.4751,55.5312,10692.0
2022-06-02 11:35:00,59.41,59.41,59.35,59.39,11035.0,55.5125,55.5125,55.4564,55.4938,11035.0
2022-06-02 11:40:00,59.4,59.56,59.39,59.55,11901.0,55.5031,55.6526,55.4938,55.6433,11901.0
2022-06-02 11:45:00,59.55,59.63,59.52,59.63,12205.0,55.6433,55.718,55.6153,55.718,12205.0
2022-06-02 11:50:00,59.63,59.64,59.5,59.53,16684.0,55.718,55.7274,55.5966,55.6246,16684.0
2022-06-02 11:55:00,59.53,59.55,59.44,59.45,9456.0,55.6246,55.6433,55.5405,55.5499,9456.0
2022-06-02 12:00:00,59.44,59.44,59.38,59.42,9301.0,55.5405,55.5405,55.4844,55.5218,9301.0
2022-06-02 12:05:00,59.43,59.43,59.36,59.36,9888.0,55.5312,55.5312,55.4658,55.4658,9888.0
2022-06-02 12:10:00,59.38,59.38,59.31,59.35,12542.0,55.4844,55.4844,55.419,55.4564,12542.0
2022-06-02 12:15:00,59.34,59.41,59.34,59.4,11709.0,55.4471,55.5125,55.4471,55.5031,11709.0
2022-06-02 12:20:00,59.39,59.46,59.38,59.46,14429.0,55.4938,55.5592,55.4844,55.5592,14429.0
2022-06-02 12:25:00,59.47,59.5,59.44,59.5,11674.0,55.5685,55.5966,55.5405,55.5966,11674.0
2022-06-02 12:30:00,59.5,59.55,59.49,59.53,9822.0,55.5966,55.6433,55.5872,55.6246,9822.0
2022-06-02 12:35:00,59.54,59.57,59.53,59.57,12081.0,55.634,55.662,55.6246,55.662,12081.0
2022-06-02 12:40:00,59.57,59.57,59.42,59.44,36082.0,55.662,55.662,55.5218,55.5405,36082.0
2022-06-02 12:45:00,59.45,59.51,59.43,59.44,10753.0,55.5499,55.6059,55.5312,55.5405,10753.0
2022-06-02 12:50:00,59.44,59.53,59.44,59.53,8455.0,55.5405,55.6246,55.5405,55.6246,8455.0
2022-06-02 12:55:00,59.52,59.53,59.46,59.49,10627.0,55.6153,55.6246,55.5592,55.5872,10627.0
2022-06-02 13:00:00,59.5,59.53,59.5,59.51,11974.0,55.5966,55.6246,55.5966,55.6059,11974.0
2022-06-02 13:05:00,59.51,59.53,59.46,59.5,10931.0,55.6059,55.6246,55.5592,55.5966,10931.0
2022-06-02 13:10:00,59.5,59.52,59.44,59.47,13370.0,55.5966,55.6153,55.5405,55.5685,13370.0
2022-06-02 13:15:00,59.48,59.51,59.45,59.49,9387.0,55.5779,55.6059,55.5499,55.5872,9387.0
2022-06-02 13:20:00,59.48,59.53,59.41,59.49,10627.0,55.5779,55.6246,55.5125,55.5872,10627.0
2022-06-02 13:25:00,59.48,59.48,59.42,59.48,8867.0,55.5779,55.5779,55.5218,55.5779,8867.0
2022-06-02 13:30:00,59.48,59.49,59.46,59.48,11564.0,55.5779,55.5872,55.5592,55.5779,11564.0
2022-06-02 13:35:00,59.51,59.54,59.47,59.54,11072.0,55.6059,55.634,55.5685,55.634,11072.0
2022-06-02 13:40:00,59.53,59.54,59.49,59.53,11620.0,55.6246,55.634,55.5872,55.6246,11620.0
2022-06-02 13:45:00,59.54,59.63,59.54,59.63,7518.0,55.634,55.718,55.634,55.718,7518.0
2022-06-02 13:50:00,59.62,59.64,59.48,59.49,16610.0,55.7087,55.7274,55.5779,55.5872,16610.0
2022-06-02 13:55:00,59.5,59.5,59.4,59.5,13666.0,55.5966,55.5966,55.5031,55.5966,13666.0
2022-06-02 14:00:00,59.5,59.51,59.44,59.46,7533.0,55.5966,55.6059,55.5405,55.5592,7533.0
2022-06-02 14:05:00,59.45,59.49,59.41,59.42,13736.0,55.5499,55.5872,55.5125,55.5218,13736.0
2022-06-02 14:10:00,59.42,59.45,59.39,59.45,8153.0,55.5218,55.5499,55.4938,55.5499,8153.0
2022-06-02 14:15:00,59.44,59.44,59.35,59.35,6949.0,55.5405,55.5405,55.4564,55.4564,6949.0
2022-06-02 14:20:00,59.35,59.35,59.28,59.28,7458.0,55.4564,55.4564,55.391,55.391,7458.0
2022-06-02 14:25:00,59.28,59.3,59.22,59.26,17467.0,55.391,55.4097,55.3349,55.3723,17467.0
2022-06-02 14:30:00,59.27,59.33,59.25,59.3,34165.0,55.3817,55.4377,55.363,55.4097,34165.0
2022-06-02 14:35:00,59.31,59.33,59.3,59.32,11572.0,55.419,55.4377,55.4097,55.4284,11572.0
2022-06-02 14:40:00,59.32,59.4,59.31,59.4,23501.0,55.4284,55.5031,55.419,55.5031,23501.0
2022-06-02 14:45:00,59.42,59.49,59.42,59.48,17023.0,55.5218,55.5872,55.5218,55.5779,17023.0
2022-06-02 14:50:00,59.48,59.55,59.45,59.55,36542.0,55.5779,55.6433,55.5499,55.6433,36542.0
2022-06-02 14:55:00,59.54,59.54,59.41,59.42,11867.0,55.634,55.634,55.5125,55.5218,11867.0
2022-06-02 15:00:00,59.42,59.55,59.42,59.53,7474.0,55.5218,55.6433,55.5218,55.6246,7474.0
2022-06-02 15:05:00,59.53,59.54,59.5,59.5,7695.0,55.6246,55.634,55.5966,55.5966,7695.0
2022-06-02 15:10:00,59.49,59.51,59.46,59.51,9218.0,55.5872,55.6059,55.5592,55.6059,9218.0
2022-06-02 15:15:00,59.51,59.51,59.44,59.47,13204.0,55.6059,55.6059,55.5405,55.5685,13204.0
2022-06-02 15:20:00,59.47,59.49,59.44,59.47,14562.0,55.5685,55.5872,55.5405,55.5685,14562.0
2022-06-02 15:25:00,59.48,59.51,59.37,59.44,15493.0,55.5779,55.6059,55.4751,55.5405,15493.0
2022-06-02 15:30:00,59.45,59.5,59.42,59.49,15000.0,55.5499,55.5966,55.5218,55.5872,15000.0
2022-06-02 15:35:00,59.5,59.51,59.41,59.43,16205.0,55.5966,55.6059,55.5125,55.5312,16205.0
2022-06-02 15:40:00,59.44,59.5,59.43,59.48,26197.0,55.5405,55.5966,55.5312,55.5779,26197.0
2022-06-02 15:45:00,59.47,59.48,59.39,59.41,42432.0,55.5685,55.5779,55.4938,55.5125,42432.0
2022-06-02 15:50:00,59.4,59.54,59.4,59.51,109520.0,55.5031,55.634,55.5031,55.6059,109520.0
2022-06-02 15:55:00,59.5,59.71,59.49,59.67,135001.0,55.5966,55.7928,55.5872,55.7554,135001.0
2022-06-03 09:30:00,59.28,59.55,59.25,59.34,51172.0,55.391,55.6433,55.363,55.4471,51172.0
2022-06-03 09:35:00,59.33,59.39,59.19,59.28,16419.0,55.4377,55.4938,55.3069,55.391,16419.0
2022-06-03 09:40:00,59.26,59.29,59.11,59.17,12328.0,55.3723,55.4004,55.2322,55.2882,12328.0
2022-06-03 09:45:00,59.1,59.11,58.92,58.96,34013.0,55.2228,55.2322,55.0546,55.092,34013.0
2022-06-03 09:50:00,58.95,59.0,58.88,58.98,18464.0,55.0827,55.1294,55.0173,55.1107,18464.0
2022-06-03 09:55:00,58.96,59.06,58.92,59.01,13481.0,55.092,55.1854,55.0546,55.1387,13481.0
2022-06-03 10:00:00,59.04,59.21,59.0,59.11,22284.0,55.1668,55.3256,55.1294,55.2322,22284.0
2022-06-03 10:05:00,59.09,59.15,59.04,59.05,15858.0,55.2135,55.2695,55.1668,55.1761,15858.0
2022-06-03 10:10:00,59.07,59.19,58.97,59.19,30598.0,55.1948,55.3069,55.1013,55.3069,30598.0
2022-06-03 10:15:00,59.19,59.28,59.17,59.28,9496.0,55.3069,55.391,55.2882,55.391,9496.0
2022-06-03 10:20:00,59.23,59.23,59.09,59.17,8939.0,55.3443,55.3443,55.2135,55.2882,8939.0
2022-06-03 10:25:00,59.15,59.17,59.05,59.08,13555.0,55.2695,55.2882,55.1761,55.2041,13555.0
2022-06-03 10:30:00,59.05,59.16,59.01,59.08,14943.0,55.1761,55.2789,55.1387,55.2041,14943.0
2022-06-03 10:35:00,59.09,59.09,58.88,58.89,34396.0,55.2135,55.2135,55.0173,55.0266,34396.0
2022-06-03 10:40:00,58.88,58.9,58.78,58.82,14864.0,55.0173,55.0359,54.9238,54.9612,14864.0
2022-06-03 10:45:00,58.82,58.9,58.82,58.86,11174.0,54.9612,55.0359,54.9612,54.9986,11174.0
2022-06-03 10:50:00,58.9,58.96,58.88,58.91,10283.0,55.0359,55.092,55.0173,55.0453,10283.0
2022-06-03 10:55:00,58.91,58.98,58.86,58.97,16074.0,55.0453,55.1107,54.9986,55.1013,16074.0
2022-06-03 11:00:00,58.95,58.99,58.87,58.92,13594.0,55.0827,55.12,55.0079,55.0546,13594.0
2022-06-03 11:05:00,58.92,58.92,58.85,58.87,13808.0,55.0546,55.0546,54.9892,55.0079,13808.0
2022-06-03 11:10:00,58.86,58.89,58.79,58.85,12241.0,54.9986,55.0266,54.9332,54.9892,12241.0
2022-06-03 11:15:00,58.86,58.86,58.79,58.82,15503.0,54.9986,54.9986,54.9332,54.9612,15503.0
2022-06-03 11:20:00,58.8,58.83,58.76,58.81,18769.0,54.9425,54.9705,54.9051,54.9518,18769.0
2022-06-03 11:25:00,58.82,58.84,58.76,58.83,19338.0,54.9612,54.9799,54.9051,54.9705,19338.0
2022-06-03 11:30:00,58.86,58.92,58.78,58.92,11162.0,54.9986,55.0546,54.9238,55.0546,11162.0
2022-06-03 11:35:00,58.92,59.03,58.9,59.03,9184.0,55.0546,55.1574,55.0359,55.1574,9184.0
2022-06-03 11:40:00,59.04,59.09,59.04,59.05,11768.0,55.1668,55.2135,55.1668,55.1761,11768.0
2022-06-03 11:45:00,59.04,59.04,58.92,58.94,12993.0,55.1668,55.1668,55.0546,55.0733,12993.0
2022-06-03 11:50:00,58.93,58.95,58.88,58.89,13677.0,55.064,55.0827,55.0173,55.0266,13677.0
2022-06-03 11:55:00,58.88,58.91,58.86,58.86,8467.0,55.0173,55.0453,54.9986,54.9986,8467.0
2022-06-03 12:00:00,58.86,58.92,58.85,58.88,9399.0,54.9986,55.0546,54.9892,55.0173,9399.0
2022-06-03 12:05:00,58.89,58.92,58.79,58.82,10740.0,55.0266,55.0546,54.9332,54.9612,10740.0
2022-06-03 12:10:00,58.81,58.82,58.77,58.79,17135.0,54.9518,54.9612,54.9145,54.9332,17135.0
2022-06-03 12:15:00,58.8,58.85,58.71,58.72,10614.0,54.9425,54.9892,54.8584,54.8677,10614.0
2022-06-03 12:20:00,58.71,58.83,58.68,58.79,12952.0,54.8584,54.9705,54.8304,54.9332,12952.0
2022-06-03 12:25:00,58.79,58.81,58.75,58.78,9886.0,54.9332,54.9518,54.8958,54.9238,9886.0
2022-06-03 12:30:00,58.78,58.79,58.74,58.75,10682.0,54.9238,54.9332,54.8864,54.8958,10682.0
2022-06-03 12:35:00,58.75,58.85,58.74,58.85,14572.0,54.8958,54.9892,54.8864,54.9892,14572.0
2022-06-03 12:40:00,58.84,58.84,58.74,58.79,13371.0,54.9799,54.9799,54.8864,54.9332,13371.0
2022-06-03 12:45:00,58.79,58.83,58.74,58.79,16609.0,54.9332,54.9705,54.8864,54.9332,16609.0
2022-06-03 12:50:00,58.8,58.86,58.77,58.85,22428.0,54.9425,54.9986,54.9145,54.9892,22428.0
2022-06-03 12:55:00,58.85,58.96,58.85,58.96,10433.0,54.9892,55.092,54.9892,55.092,10433.0
2022-06-03 13:00:00,58.95,59.09,58.93,59.06,17290.0,55.0827,55.2135,55.064,55.1854,17290.0
2022-06-03 13:05:00,59.05,59.07,58.97,58.97,11057.0,55.1761,55.1948,55.1013,55.1013,11057.0
2022-06-03 13:10:00,58.98,59.01,58.95,58.96,8798.0,55.1107,55.1387,55.0827,55.092,8798.0
2022-06-03 13:15:00,58.96,58.96,58.76,58.79,11488.0,55.092,55.092,54.9051,54.9332,11488.0
2022-06-03 13:20:00,58.8,58.85,58.79,58.85,11177.0,54.9425,54.9892,54.9332,54.9892,11177.0
2022-06-03 13:25:00,58.85,58.93,58.83,58.87,10076.0,54.9892,55.064,54.9705,55.0079,10076.0
2022-06-03 13:30:00,58.86,58.86,58.76,58.8,12248.0,54.9986,54.9986,54.9051,54.9425,12248.0
2022-06-03 13:35:00,58.8,58.85,58.78,58.82,16255.0,54.9425,54.9892,54.9238,54.9612,16255.0
2022-06-03 13:40:00,58.83,58.83,58.71,58.74,13364.0,54.9705,54.9705,54.8584,54.8864,13364.0
2022-06-03 13:45:00,58.74,58.81,58.7,58.8,22674.0,54.8864,54.9518,54.8491,54.9425,22674.0
2022-06-03 13:50:00,58.81,58.85,58.8,58.82,12958.0,54.9518,54.9892,54.9425,54.9612,12958.0
2022-06-03 13:55:00,58.81,58.84,58.77,58.8,10241.0,54.9518,54.9799,54.9145,54.9425,10241.0
2022-06-03 14:00:00,58.79,58.83,58.74,58.83,8754.0,54.9332,54.9705,54.8864,54.9705,8754.0
2022-06-03 14:05:00,58.82,58.83,58.78,58.8,7440.0,54.9612,54.9705,54.9238,54.9425,7440.0
2022-06-03 14:10:00,58.81,58.89,58.81,58.87,9801.0,54.9518,55.0266,54.9518,55.0079,9801.0
2022-06-03 14:15:00,58.86,58.93,58.85,58.93,11128.0,54.9986,55.064,54.9892,55.064,11128.0
2022-06-03 14:20:00,58.93,58.93,58.88,58.91,9395.0,55.064,55.064,55.0173,55.0453,9395.0
2022-06-03 14:25:00,58.9,58.95,58.9,58.94,9122.0,55.0359,55.0827,55.0359,55.0733,9122.0
2022-06-03 14:30:00,58.94,58.96,58.91,58.91,10828.0,55.0733,55.092,55.0453,55.0453,10828.0
2022-06-03 14:35:00,58.92,58.93,58.76,58.78,11478.0,55.0546,55.064,54.9051,54.9238,11478.0
2022-06-03 14:40:00,58.8,58.82,58.77,58.82,6098.0,54.9425,54.9612,54.9145,54.9612,6098.0
2022-06-03 14:45:00,58.82,58.9,58.78,58.9,10063.0,54.9612,55.0359,54.9238,55.0359,10063.0
2022-06-03 14:50:00,58.89,58.9,58.85,58.88,11624.0,55.0266,55.0359,54.9892,55.0173,11624.0
2022-06-03 14:55:00,58.86,58.92,58.86,58.92,12586.0,54.9986,55.0546,54.9986,55.0546,12586.0
2022-06-03 15:00:00,58.92,58.97,58.87,58.96,17023.0,55.0546,55.1013,55.0079,55.092,17023.0
2022-06-03 15:05:00,58.94,58.97,58.85,58.86,21388.0,55.0733,55.1013,54.9892,54.9986,21388.0
2022-06-03 15:10:00,58.87,58.89,58.82,58.86,19395.0,55.0079,55.0266,54.9612,54.9986,19395.0
2022-06-03 15:15:00,58.86,58.87,58.77,58.8,19435.0,54.9986,55.0079,54.9145,54.9425,19435.0
2022-06-03 15:20:00,58.8,58.81,58.74,58.76,16575.0,54.9425,54.9518,54.8864,54.9051,16575.0
2022-06-03 15:25:00,58.75,58.89,58.75,58.88,16051.0,54.8958,55.0266,54.8958,55.0173,16051.0
2022-06-03 15:30:00,58.89,58.89,58.82,58.86,19018.0,55.0266,55.0266,54.9612,54.9986,19018.0
2022-06-03 15:35:00,58.85,58.94,58.79,58.91,20946.0,54.9892,55.0733,54.9332,55.0453,20946.0
2022-06-03 15:40:00,58.91,58.93,58.87,58.88,33474.0,55.0453,55.064,55.0079,55.0173,33474.0
2022-06-03 15:45:00,58.88,58.93,58.83,58.84,63528.0,55.0173,55.064,54.9705,54.9799,63528.0
2022-06-03 15:50:00,58.84,58.94,58.77,58.94,69517.0,54.9799,55.0733,54.9145,55.0733,69517.0
2022-06-03 15:55:00,58.93,58.97,58.81,58.83,90161.0,55.064,55.1013,54.9518,54.9705,90161.0
2022-06-06 09:30:00,59.4,59.45,58.75,59.18,40069.0,55.5031,55.5499,54.8958,55.2976,40069.0
2022-06-06 09:35:00,59.16,59.34,59.03,59.31,12140.0,55.2789,55.4471,55.1574,55.419,12140.0
2022-06-06 09:40:00,59.31,59.48,59.22,59.38,14156.0,55.419,55.5779,55.3349,55.4844,14156.0
2022-06-06 09:45:00,59.32,59.4,59.2,59.25,15155.0,55.4284,55.5031,55.3163,55.363,15155.0
2022-06-06 09:50:00,59.27,59.33,59.22,59.27,12384.0,55.3817,55.4377,55.3349,55.3817,12384.0
2022-06-06 09:55:00,59.29,59.45,59.26,59.4,10454.0,55.4004,55.5499,55.3723,55.5031,10454.0
2022-06-06 10:00:00,59.41,59.53,59.37,59.51,21857.0,55.5125,55.6246,55.4751,55.6059,21857.0
2022-06-06 10:05:00,59.52,59.56,59.47,59.51,13237.0,55.6153,55.6526,55.5685,55.6059,13237.0
2022-06-06 10:10:00,59.5,59.59,59.49,59.56,8871.0,55.5966,55.6807,55.5872,55.6526,8871.0
2022-06-06 10:15:00,59.57,59.62,59.5,59.61,10982.0,55.662,55.7087,55.5966,55.6994,10982.0
2022-06-06 10:20:00,59.61,59.73,59.59,59.64,16373.0,55.6994,55.8115,55.6807,55.7274,16373.0
2022-06-06 10:25:00,59.65,59.67,59.55,59.55,8849.0,55.7367,55.7554,55.6433,55.6433,8849.0
2022-06-06 10:30:00,59.56,59.58,59.47,59.53,20905.0,55.6526,55.6713,55.5685,55.6246,20905.0
2022-06-06 10:35:00,59.53,59.54,59.37,59.4,23733.0,55.6246,55.634,55.4751,55.5031,23733.0
2022-06-06 10:40:00,59.41,59.43,59.31,59.38,18886.0,55.5125,55.5312,55.419,55.4844,18886.0
2022-06-06 10:45:00,59.38,59.46,59.35,59.42,15468.0,55.4844,55.5592,55.4564,55.5218,15468.0
2022-06-06 10:50:00,59.43,59.49,59.41,59.44,8068.0,55.5312,55.5872,55.5125,55.5405,8068.0
2022-06-06 10:55:00,59.46,59.48,59.38,59.42,14459.0,55.5592,55.5779,55.4844,55.5218,14459.0
2022-06-06 11:00:00,59.41,59.47,59.39,59.43,8721.0,55.5125,55.5685,55.4938,55.5312,8721.0
2022-06-06 11:05:00,59.43,59.54,59.42,59.52,10530.0,55.5312,55.634,55.5218,55.6153,10530.0
2022-06-06 11:10:00,59.52,59.52,59.4,59.47,11961.0,55.6153,55.6153,55.5031,55.5685,11961.0
2022-06-06 11:15:00,59.47,59.48,59.22,59.24,14072.0,55.5685,55.5779,55.3349,55.3536,14072.0
2022-06-06 11:20:00,59.22,59.32,59.22,59.27,16748.0,55.3349,55.4284,55.3349,55.3817,16748.0
2022-06-06 11:25:00,59.27,59.3,59.24,59.3,15707.0,55.3817,55.4097,55.3536,55.4097,15707.0
2022-06-06 11:30:00,59.28,59.36,59.25,59.31,18178.0,55.391,55.4658,55.363,55.419,18178.0
2022-06-06 11:35:00,59.3,59.3,59.23,59.27,7541.0,55.4097,55.4097,55.3443,55.3817,7541.0
2022-06-06 11:40:00,59.27,59.34,59.26,59.31,13027.0,55.3817,55.4471,55.3723,55.419,13027.0
2022-06-06 11:45:00,59.33,59.36,59.24,59.24,8314.0,55.4377,55.4658,55.3536,55.3536,8314.0
2022-06-06 11:50:00,59.24,59.31,59.22,59.28,10604.0,55.3536,55.419,55.3349,55.391,10604.0
2022-06-06 11:55:00,59.27,59.3,59.26,59.28,13552.0,55.3817,55.4097,55.3723,55.391,13552.0
2022-06-06 12:00:00,59.28,59.3,59.13,59.15,11708.0,55.391,55.4097,55.2508,55.2695,11708.0
2022-06-06 12:05:00,59.15,59.24,59.14,59.17,12359.0,55.2695,55.3536,55.2602,55.2882,12359.0
2022-06-06 12:10:00,59.16,59.17,59.12,59.14,9431.0,55.2789,55.2882,55.2415,55.2602,9431.0
2022-06-06 12:15:00,59.13,59.22,59.12,59.22,11338.0,55.2508,55.3349,55.2415,55.3349,11338.0
2022-06-06 12:20:00,59.24,59.24,59.17,59.17,8600.0,55.3536,55.3536,55.2882,55.2882,8600.0
2022-06-06 12:25:00,59.17,59.21,59.12,59.16,9140.0,55.2882,55.3256,55.2415,55.2789,9140.0
2022-06-06 12:30:00,59.17,59.25,59.15,59.25,6732.0,55.2882,55.363,55.2695,55.363,6732.0
2022-06-06 12:35:00,59.25,59.27,59.23,59.25,7613.0,55.363,55.3817,55.3443,55.363,7613.0
2022-06-06 12:40:00,59.25,59.31,59.25,59.29,8896.0,55.363,55.419,55.363,55.4004,8896.0
2022-06-06 12:45:00,59.28,59.31,59.27,59.28,6134.0,55.391,55.419,55.3817,55.391,6134.0
2022-06-06 12:50:00,59.27,59.37,59.25,59.35,12095.0,55.3817,55.4751,55.363,55.4564,12095.0
2022-06-06 12:55:00,59.35,59.43,59.34,59.42,7409.0,55.4564,55.5312,55.4471,55.5218,7409.0
2022-06-06 13:00:00,59.42,59.42,59.29,59.3,5336.0,55.5218,55.5218,55.4004,55.4097,5336.0
2022-06-06 13:05:00,59.31,59.39,59.3,59.37,9898.0,55.419,55.4938,55.4097,55.4751,9898.0
2022-06-06 13:10:00,59.38,59.38,59.31,59.34,6688.0,55.4844,55.4844,55.419,55.4471,6688.0
2022-06-06 13:15:00,59.33,59.37,59.33,59.36,6208.0,55.4377,55.4751,55.4377,55.4658,6208.0
2022-06-06 13:20:00,59.37,59.43,59.34,59.4,17044.0,55.4751,55.5312,55.4471,55.5031,17044.0
2022-06-06 13:25:00,59.37,59.38,59.33,59.35,6505.0,55.4751,55.4844,55.4377,55.4564,6505.0
2022-06-06 13:30:00,59.35,59.37,59.32,59.37,5438.0,55.4564,55.4751,55.4284,55.4751,5438.0
2022-06-06 13:35:00,59.37,59.48,59.37,59.45,18936.0,55.4751,55.5779,55.4751,55.5499,18936.0
2022-06-06 13:40:00,59.47,59.52,59.45,59.47,17676.0,55.5685,55.6153,55.5499,55.5685,17676.0
2022-06-06 13:45:00,59.48,59.48,59.44,59.47,9599.0,55.5779,55.5779,55.5405,55.5685,9599.0
2022-06-06 13:50:00,59.47,59.51,59.46,59.47,14795.0,55.5685,55.6059,55.5592,55.5685,14795.0
2022-06-06 13:55:00,59.46,59.52,59.46,59.51,8837.0,55.5592,55.6153,55.5592,55.6059,8837.0
2022-06-06 14:00:00,59.5,59.5,59.46,59.48,12630.0,55.5966,55.5966,55.5592,55.5779,12630.0
2022-06-06 14:05:00,59.48,59.51,59.44,59.44,15627.0,55.5779,55.6059,55.5405,55.5405,15627.0
2022-06-06 14:10:00,59.46,59.46,59.39,59.39,6951.0,55.5592,55.5592,55.4938,55.4938,6951.0
2022-06-06 14:15:00,59.39,59.4,59.35,59.38,9191.0,55.4938,55.5031,55.4564,55.4844,9191.0
2022-06-06 14:20:00,59.37,59.39,59.28,59.3,8394.0,55.4751,55.4938,55.391,55.4097,8394.0
2022-06-06 14:25:00,59.3,59.3,59.18,59.23,12715.0,55.4097,55.4097,55.2976,55.3443,12715.0
2022-06-06 14:30:00,59.22,59.23,59.18,59.22,7128.0,55.3349,55.3443,55.2976,55.3349,7128.0
2022-06-06 14:35:00,59.22,59.26,59.17,59.2,8948.0,55.3349,55.3723,55.2882,55.3163,8948.0
2022-06-06 14:40:00,59.2,59.23,59.17,59.22,9058.0,55.3163,55.3443,55.2882,55.3349,9058.0
2022-06-06 14:45:00,59.23,59.31,59.22,59.27,9091.0,55.3443,55.419,55.3349,55.3817,9091.0
2022-06-06 14:50:00,59.23,59.23,59.12,59.22,10903.0,55.3443,55.3443,55.2415,55.3349,10903.0
2022-06-06 14:55:00,59.21,59.26,59.2,59.22,9910.0,55.3256,55.3723,55.3163,55.3349,9910.0
2022-06-06 15:00:00,59.22,59.26,59.2,59.22,11014.0,55.3349,55.3723,55.3163,55.3349,11014.0
2022-06-06 15:05:00,59.2,59.22,59.16,59.18,17684.0,55.3163,55.3349,55.2789,55.2976,17684.0
2022-06-06 15:10:00,59.18,59.19,59.15,59.17,16863.0,55.2976,55.3069,55.2695,55.2882,16863.0
2022-06-06 15:15:00,59.18,59.26,59.17,59.21,20108.0,55.2976,55.3723,55.2882,55.3256,20108.0
2022-06-06 15:20:00,59.2,59.26,59.17,59.25,15799.0,55.3163,55.3723,55.2882,55.363,15799.0
2022-06-06 15:25:00,59.25,59.26,59.21,59.23,20557.0,55.363,55.3723,55.3256,55.3443,20557.0
2022-06-06 15:30:00,59.22,59.3,59.2,59.21,22927.0,55.3349,55.4097,55.3163,55.3256,22927.0
2022-06-06 15:35:00,59.21,59.25,59.16,59.18,21555.0,55.3256,55.363,55.2789,55.2976,21555.0
2022-06-06 15:40:00,59.17,59.25,59.15,59.25,27262.0,55.2882,55.363,55.2695,55.363,27262.0
2022-06-06 15:45:00,59.25,59.28,59.17,59.2,50389.0,55.363,55.391,55.2882,55.3163,50389.0
2022-06-06 15:50:00,59.2,59.29,59.13,59.2,74283.0,55.3163,55.4004,55.2508,55.3163,74283.0
2022-06-06 15:55:00,59.19,59.22,59.11,59.16,100423.0,55.3069,55.3349,55.2322,55.2789,100423.0
2022-06-07 09:30:00,58.87,59.09,58.71,59.0,51351.0,55.0079,55.2135,54.8584,55.1294,51351.0
2022-06-07 09:35:00,58.97,59.04,58.79,58.91,22095.0,55.1013,55.1668,54.9332,55.0453,22095.0
2022-06-07 09:40:00,58.9,58.92,58.8,58.85,8874.0,55.0359,55.0546,54.9425,54.9892,8874.0
2022-06-07 09:45:00,58.85,58.88,58.65,58.7,27606.0,54.9892,55.0173,54.8023,54.8491,27606.0
2022-06-07 09:50:00,58.7,58.85,58.63,58.83,41629.0,54.8491,54.9892,54.7837,54.9705,41629.0
2022-06-07 09:55:00,58.86,58.91,58.73,58.79,16366.0,54.9986,55.0453,54.8771,54.9332,16366.0
2022-06-07 10:00:00,58.8,58.9,58.77,58.89,31850.0,54.9425,55.0359,54.9145,55.0266,31850.0
2022-06-07 10:05:00,58.9,58.93,58.78,58.8,9732.0,55.0359,55.064,54.9238,54.9425,9732.0
2022-06-07 10:10:00,58.79,58.8,58.63,58.67,22842.0,54.9332,54.9425,54.7837,54.821,22842.0
2022-06-07 10:15:00,58.68,58.68,58.58,58.61,21034.0,54.8304,54.8304,54.7369,54.765,21034.0
2022-06-07 10:20:00,58.63,58.67,58.58,58.62,15590.0,54.7837,54.821,54.7369,54.7743,15590.0
2022-06-07 10:25:00,58.65,58.86,58.63,58.84,14840.0,54.8023,54.9986,54.7837,54.9799,14840.0
2022-06-07 10:30:00,58.86,58.89,58.83,58.89,6493.0,54.9986,55.0266,54.9705,55.0266,6493.0
2022-06-07 10:35:00,58.9,59.04,58.88,59.01,12187.0,55.0359,55.1668,55.0173,55.1387,12187.0
2022-06-07 10:40:00,59.02,59.06,58.96,58.98,8826.0,55.1481,55.1854,55.092,55.1107,8826.0
2022-06-07 10:45:00,58.97,58.97,58.91,58.95,17755.0,55.1013,55.1013,55.0453,55.0827,17755.0
2022-06-07 10:50:00,58.95,59.05,58.94,59.05,10759.0,55.0827,55.1761,55.0733,55.1761,10759.0
2022-06-07 10:55:00,59.05,59.06,58.94,58.94,9863.0,55.1761,55.1854,55.0733,55.0733,9863.0
2022-06-07 11:00:00,58.94,59.01,58.94,58.98,13447.0,55.0733,55.1387,55.0733,55.1107,13447.0
2022-06-07 11:05:00,59.0,59.09,58.95,59.09,8713.0,55.1294,55.2135,55.0827,55.2135,8713.0
2022-06-07 11:10:00,59.1,59.13,59.08,59.13,14886.0,55.2228,55.2508,55.2041,55.2508,14886.0
2022-06-07 11:15:00,59.12,59.13,59.04,59.09,12953.0,55.2415,55.2508,55.1668,55.2135,12953.0
2022-06-07 11:20:00,59.08,59.11,58.94,58.94,14119.0,55.2041,55.2322,55.0733,55.0733,14119.0
2022-06-07 11:25:00,58.95,59.01,58.94,58.97,9244.0,55.0827,55.1387,55.0733,55.1013,9244.0
2022-06-07 11:30:00,58.98,59.01,58.95,58.98,20076.0,55.1107,55.1387,55.0827,55.1107,20076.0
2022-06-07 11:35:00,58.99,59.0,58.94,58.99,11143.0,55.12,55.1294,55.0733,55.12,11143.0
2022-06-07 11:40:00,59.0,59.03,58.94,58.96,11418.0,55.1294,55.1574,55.0733,55.092,11418.0
2022-06-07 11:45:00,58.95,58.97,58.89,58.9,7071.0,55.0827,55.1013,55.0266,55.0359,7071.0
2022-06-07 11:50:00,58.89,58.93,58.85,58.87,9238.0,55.0266,55.064,54.9892,55.0079,9238.0
2022-06-07 11:55:00,58.87,58.94,58.87,58.93,8037.0,55.0079,55.0733,55.0079,55.064,8037.0
2022-06-07 12:00:00,58.92,58.99,58.92,58.98,13292.0,55.0546,55.12,55.0546,55.1107,13292.0
2022-06-07 12:05:00,58.97,58.97,58.88,58.91,8438.0,55.1013,55.1013,55.0173,55.0453,8438.0
2022-06-07 12:10:00,58.91,58.95,58.88,58.94,7895.0,55.0453,55.0827,55.0173,55.0733,7895.0
2022-06-07 12:15:00,58.93,58.96,58.89,58.95,15222.0,55.064,55.092,55.0266,55.0827,15222.0
2022-06-07 12:20:00,58.95,59.01,58.94,59.0,6741.0,55.0827,55.1387,55.0733,55.1294,6741.0
2022-06-07 12:25:00,59.0,59.08,58.99,59.06,8782.0,55.1294,55.2041,55.12,55.1854,8782.0
2022-06-07 12:30:00,59.06,59.09,59.03,59.09,11935.0,55.1854,55.2135,55.1574,55.2135,11935.0
2022-06-07 12:35:00,59.08,59.15,59.07,59.12,12406.0,55.2041,55.2695,55.1948,55.2415,12406.0
2022-06-07 12:40:00,59.12,59.2,59.12,59.17,14308.0,55.2415,55.3163,55.2415,55.2882,14308.0
2022-06-07 12:45:00,59.17,59.23,59.16,59.22,10995.0,55.2882,55.3443,55.2789,55.3349,10995.0
2022-06-07 12:50:00,59.22,59.26,59.19,59.24,9486.0,55.3349,55.3723,55.3069,55.3536,9486.0
2022-06-07 12:55:00,59.25,59.26,59.22,59.24,10498.0,55.363,55.3723,55.3349,55.3536,10498.0
2022-06-07 13:00:00,59.25,59.34,59.24,59.34,9424.0,55.363,55.4471,55.3536,55.4471,9424.0
2022-06-07 13:05:00,59.33,59.35,59.31,59.32,20425.0,55.4377,55.4564,55.419,55.4284,20425.0
2022-06-07 13:10:00,59.33,59.38,59.32,59.37,12124.0,55.4377,55.4844,55.4284,55.4751,12124.0
2022-06-07 13:15:00,59.36,59.41,59.36,59.38,15146.0,55.4658,55.5125,55.4658,55.4844,15146.0
2022-06-07 13:20:00,59.37,59.4,59.35,59.38,12243.0,55.4751,55.5031,55.4564,55.4844,12243.0
2022-06-07 13:25:00,59.38,59.41,59.37,59.39,9250.0,55.4844,55.5125,55.4751,55.4938,9250.0
2022-06-07 13:30:00,59.41,59.42,59.37,59.39,9036.0,55.5125,55.5218,55.4751,55.4938,9036.0
2022-06-07 13:35:00,59.41,59.42,59.38,59.42,5816.0,55.5125,55.5218,55.4844,55.5218,5816.0
2022-06-07 13:40:00,59.42,59.47,59.42,59.47,12068.0,55.5218,55.5685,55.5218,55.5685,12068.0
2022-06-07 13:45:00,59.46,59.49,59.46,59.48,12360.0,55.5592,55.5872,55.5592,55.5779,12360.0
2022-06-07 13:50:00,59.5,59.5,59.44,59.44,10002.0,55.5966,55.5966,55.5405,55.5405,10002.0
2022-06-07 13:55:00,59.44,59.45,59.35,59.37,14940.0,55.5405,55.5499,55.4564,55.4751,14940.0
2022-06-07 14:00:00,59.36,59.44,59.34,59.43,8070.0,55.4658,55.5405,55.4471,55.5312,8070.0
2022-06-07 14:05:00,59.45,59.47,59.43,59.45,73583.0,55.5499,55.5685,55.5312,55.5499,73583.0
2022-06-07 14:10:00,59.45,59.55,59.45,59.53,13440.0,55.5499,55.6433,55.5499,55.6246,13440.0
2022-06-07 14:15:00,59.54,59.55,59.45,59.47,13149.0,55.634,55.6433,55.5499,55.5685,13149.0
2022-06-07 14:20:00,59.47,59.52,59.43,59.48,32642.0,55.5685,55.6153,55.5312,55.5779,32642.0
2022-06-07 14:25:00,59.49,59.55,59.48,59.52,8017.0,55.5872,55.6433,55.5779,55.6153,8017.0
2022-06-07 14:30:00,59.54,59.67,59.52,59.66,15071.0,55.634,55.7554,55.6153,55.7461,15071.0
2022-06-07 14:35:00,59.66,59.68,59.61,59.61,14865.0,55.7461,55.7648,55.6994,55.6994,14865.0
2022-06-07 14:40:00,59.61,59.62,59.5,59.51,7477.0,55.6994,55.7087,55.5966,55.6059,7477.0
2022-06-07 14:45:00,59.5,59.53,59.42,59.42,7574.0,55.5966,55.6246,55.5218,55.5218,7574.0
2022-06-07 14:50:00,59.43,59.46,59.39,59.42,6418.0,55.5312,55.5592,55.4938,55.5218,6418.0
2022-06-07 14:55:00,59.4,59.46,59.39,59.46,3751.0,55.5031,55.5592,55.4938,55.5592,3751.0
2022-06-07 15:00:00,59.47,59.55,59.47,59.51,17561.0,55.5685,55.6433,55.5685,55.6059,17561.0
2022-06-07 15:05:00,59.51,59.52,59.47,59.48,17879.0,55.6059,55.6153,55.5685,55.5779,17879.0
2022-06-07 15:10:00,59.49,59.51,59.43,59.47,16018.0,55.5872,55.6059,55.5312,55.5685,16018.0
2022-06-07 15:15:00,59.47,59.47,59.45,59.46,53105.0,55.5685,55.5685,55.5499,55.5592,53105.0
2022-06-07 15:20:00,59.45,59.47,59.44,59.47,49155.0,55.5499,55.5685,55.5405,55.5685,49155.0
2022-06-07 15:25:00,59.47,59.57,59.45,59.57,26115.0,55.5685,55.662,55.5499,55.662,26115.0
2022-06-07 15:30:00,59.57,59.63,59.56,59.61,26100.0,55.662,55.718,55.6526,55.6994,26100.0
2022-06-07 15:35:00,59.6,59.66,59.59,59.63,26854.0,55.69,55.7461,55.6807,55.718,26854.0
2022-06-07 15:40:00,59.64,59.67,59.59,59.6,48645.0,55.7274,55.7554,55.6807,55.69,48645.0
2022-06-07 15:45:00,59.6,59.63,59.58,59.58,58265.0,55.69,55.718,55.6713,55.6713,58265.0
2022-06-07 15:50:00,59.6,59.65,59.53,59.57,85006.0,55.69,55.7367,55.6246,55.662,85006.0
2022-06-07 15:55:00,59.56,59.65,59.54,59.62,123829.0,55.6526,55.7367,55.634,55.7087,123829.0
2022-06-08 09:30:00,59.03,59.13,58.96,59.01,59037.0,55.1574,55.2508,55.092,55.1387,59037.0
2022-06-08 09:35:00,59.05,59.08,58.91,59.04,20836.0,55.1761,55.2041,55.0453,55.1668,20836.0
2022-06-08 09:40:00,59.02,59.13,59.01,59.1,17127.0,55.1481,55.2508,55.1387,55.2228,17127.0
2022-06-08 09:45:00,59.15,59.29,59.07,59.25,17601.0,55.2695,55.4004,55.1948,55.363,17601.0
2022-06-08 09:50:00,59.23,59.42,59.23,59.33,39107.0,55.3443,55.5218,55.3443,55.4377,39107.0
2022-06-08 09:55:00,59.33,59.37,59.27,59.34,6371.0,55.4377,55.4751,55.3817,55.4471,6371.0
2022-06-08 10:00:00,59.34,59.34,59.29,59.29,8718.0,55.4471,55.4471,55.4004,55.4004,8718.0
2022-06-08 10:05:00,59.27,59.3,59.26,59.28,7254.0,55.3817,55.4097,55.3723,55.391,7254.0
2022-06-08 10:10:00,59.3,59.31,59.13,59.14,27102.0,55.4097,55.419,55.2508,55.2602,27102.0
2022-06-08 10:15:00,59.14,59.14,59.06,59.08,6816.0,55.2602,55.2602,55.1854,55.2041,6816.0
2022-06-08 10:20:00,59.14,59.22,59.12,59.16,31873.0,55.2602,55.3349,55.2415,55.2789,31873.0
2022-06-08 10:25:00,59.14,59.19,59.12,59.17,7194.0,55.2602,55.3069,55.2415,55.2882,7194.0
2022-06-08 10:30:00,59.16,59.28,59.15,59.26,19468.0,55.2789,55.391,55.2695,55.3723,19468.0
2022-06-08 10:35:00,59.27,59.31,59.24,59.25,7951.0,55.3817,55.419,55.3536,55.363,7951.0
2022-06-08 10:40:00,59.27,59.37,59.25,59.3,10220.0,55.3817,55.4751,55.363,55.4097,10220.0
2022-06-08 10:45:00,59.27,59.33,59.26,59.3,12845.0,55.3817,55.4377,55.3723,55.4097,12845.0
2022-06-08 10:50:00,59.31,59.35,59.29,59.33,9095.0,55.419,55.4564,55.4004,55.4377,9095.0
2022-06-08 10:55:00,59.33,59.33,59.21,59.24,8296.0,55.4377,55.4377,55.3256,55.3536,8296.0
2022-06-08 11:00:00,59.27,59.3,59.26,59.29,12269.0,55.3817,55.4097,55.3723,55.4004,12269.0
2022-06-08 11:05:00,59.28,59.3,59.24,59.3,7236.0,55.391,55.4097,55.3536,55.4097,7236.0
2022-06-08 11:10:00,59.28,59.38,59.28,59.38,8475.0,55.391,55.4844,55.391,55.4844,8475.0
2022-06-08 11:15:00,59.37,59.41,59.32,59.41,11100.0,55.4751,55.5125,55.4284,55.5125,11100.0
2022-06-08 11:20:00,59.4,59.42,59.34,59.36,5909.0,55.5031,55.5218,55.4471,55.4658,5909.0
2022-06-08 11:25:00,59.35,59.37,59.33,59.34,8642.0,55.4564,55.4751,55.4377,55.4471,8642.0
2022-06-08 11:30:00,59.34,59.42,59.33,59.39,7956.0,55.4471,55.5218,55.4377,55.4938,7956.0
2022-06-08 11:35:00,59.4,59.44,59.39,59.43,7079.0,55.5031,55.5405,55.4938,55.5312,7079.0
2022-06-08 11:40:00,59.42,59.44,59.33,59.34,8414.0,55.5218,55.5405,55.4377,55.4471,8414.0
2022-06-08 11:45:00,59.34,59.36,59.3,59.31,8999.0,55.4471,55.4658,55.4097,55.419,8999.0
2022-06-08 11:50:00,59.3,59.33,59.3,59.31,6636.0,55.4097,55.4377,55.4097,55.419,6636.0
2022-06-08 11:55:00,59.31,59.36,59.3,59.33,11113.0,55.419,55.4658,55.4097,55.4377,11113.0
2022-06-08 12:00:00,59.32,59.38,59.32,59.33,9042.0,55.4284,55.4844,55.4284,55.4377,9042.0
2022-06-08 12:05:00,59.32,59.33,59.21,59.24,19533.0,55.4284,55.4377,55.3256,55.3536,19533.0
2022-06-08 12:10:00,59.24,59.28,59.24,59.26,32015.0,55.3536,55.391,55.3536,55.3723,32015.0
2022-06-08 12:15:00,59.26,59.29,59.22,59.28,10459.0,55.3723,55.4004,55.3349,55.391,10459.0
2022-06-08 12:20:00,59.29,59.3,59.19,59.21,13458.0,55.4004,55.4097,55.3069,55.3256,13458.0
2022-06-08 12:25:00,59.21,59.21,59.09,59.15,6753.0,55.3256,55.3256,55.2135,55.2695,6753.0
2022-06-08 12:30:00,59.14,59.14,59.04,59.05,8247.0,55.2602,55.2602,55.1668,55.1761,8247.0
2022-06-08 12:35:00,59.05,59.06,58.94,58.94,15739.0,55.1761,55.1854,55.0733,55.0733,15739.0
2022-06-08 12:40:00,58.95,58.95,58.81,58.82,13774.0,55.0827,55.0827,54.9518,54.9612,13774.0
2022-06-08 12:45:00,58.81,58.91,58.79,58.91,7627.0,54.9518,55.0453,54.9332,55.0453,7627.0
2022-06-08 12:50:00,58.92,58.98,58.9,58.96,12099.0,55.0546,55.1107,55.0359,55.092,12099.0
2022-06-08 12:55:00,58.96,59.0,58.94,59.0,8730.0,55.092,55.1294,55.0733,55.1294,8730.0
2022-06-08 13:00:00,59.01,59.01,58.89,58.89,9900.0,55.1387,55.1387,55.0266,55.0266,9900.0
2022-06-08 13:05:00,58.89,59.0,58.89,59.0,6055.0,55.0266,55.1294,55.0266,55.1294,6055.0
2022-06-08 13:10:00,59.01,59.01,58.91,58.95,12448.0,55.1387,55.1387,55.0453,55.0827,12448.0
2022-06-08 13:15:00,58.94,59.0,58.92,58.98,14424.0,55.0733,55.1294,55.0546,55.1107,14424.0
2022-06-08 13:20:00,58.97,58.97,58.91,58.93,9345.0,55.1013,55.1013,55.0453,55.064,9345.0
2022-06-08 13:25:00,58.93,58.93,58.84,58.85,8681.0,55.064,55.064,54.9799,54.9892,8681.0
2022-06-08 13:30:00,58.85,58.85,58.73,58.75,13106.0,54.9892,54.9892,54.8771,54.8958,13106.0
2022-06-08 13:35:00,58.75,58.75,58.67,58.71,9759.0,54.8958,54.8958,54.821,54.8584,9759.0
2022-06-08 13:40:00,58.72,58.86,58.71,58.86,10509.0,54.8677,54.9986,54.8584,54.9986,10509.0
2022-06-08 13:45:00,58.86,58.91,58.85,58.88,7465.0,54.9986,55.0453,54.9892,55.0173,7465.0
2022-06-08 13:50:00,58.9,58.9,58.84,58.85,8240.0,55.0359,55.0359,54.9799,54.9892,8240.0
2022-06-08 13:55:00,58.85,58.91,58.85,58.86,7999.0,54.9892,55.0453,54.9892,54.9986,7999.0
2022-06-08 14:00:00,58.84,58.88,58.82,58.82,7149.0,54.9799,55.0173,54.9612,54.9612,7149.0
2022-06-08 14:05:00,58.82,58.88,58.8,58.81,8588.0,54.9612,55.0173,54.9425,54.9518,8588.0
2022-06-08 14:10:00,58.8,58.83,58.77,58.81,8578.0,54.9425,54.9705,54.9145,54.9518,8578.0
2022-06-08 14:15:00,58.83,58.85,58.79,58.81,9732.0,54.9705,54.9892,54.9332,54.9518,9732.0
2022-06-08 14:20:00,58.81,58.83,58.77,58.79,9501.0,54.9518,54.9705,54.9145,54.9332,9501.0
2022-06-08 14:25:00,58.79,58.79,58.65,58.68,10460.0,54.9332,54.9332,54.8023,54.8304,10460.0
2022-06-08 14:30:00,58.66,58.73,58.66,58.66,9163.0,54.8117,54.8771,54.8117,54.8117,9163.0
2022-06-08 14:35:00,58.65,58.65,58.59,58.64,8368.0,54.8023,54.8023,54.7463,54.793,8368.0
2022-06-08 14:40:00,58.66,58.76,58.66,58.75,12211.0,54.8117,54.9051,54.8117,54.8958,12211.0
2022-06-08 14:45:00,58.77,58.79,58.73,58.73,9419.0,54.9145,54.9332,54.8771,54.8771,9419.0
2022-06-08 14:50:00,58.73,58.75,58.69,58.7,10270.0,54.8771,54.8958,54.8397,54.8491,10270.0
2022-06-08 14:55:00,58.69,58.75,58.69,58.74,12700.0,54.8397,54.8958,54.8397,54.8864,12700.0
2022-06-08 15:00:00,58.74,58.77,58.68,58.73,8405.0,54.8864,54.9145,54.8304,54.8771,8405.0
2022-06-08 15:05:00,58.71,58.71,58.63,58.67,17841.0,54.8584,54.8584,54.7837,54.821,17841.0
2022-06-08 15:10:00,58.67,58.78,58.67,58.76,12502.0,54.821,54.9238,54.821,54.9051,12502.0
2022-06-08 15:15:00,58.77,58.78,58.74,58.78,11133.0,54.9145,54.9238,54.8864,54.9238,11133.0
2022-06-08 15:20:00,58.79,58.87,58.78,58.87,14139.0,54.9332,55.0079,54.9238,55.0079,14139.0
2022-06-08 15:25:00,58.89,58.91,58.85,58.88,21070.0,55.0266,55.0453,54.9892,55.0173,21070.0
2022-06-08 15:30:00,58.88,58.89,58.84,58.88,29512.0,55.0173,55.0266,54.9799,55.0173,29512.0
2022-06-08 15:35:00,58.88,58.9,58.84,58.86,34186.0,55.0173,55.0359,54.9799,54.9986,34186.0
2022-06-08 15:40:00,58.86,58.86,58.81,58.84,37424.0,54.9986,54.9986,54.9518,54.9799,37424.0
2022-06-08 15:45:00,58.84,58.85,58.68,58.7,46909.0,54.9799,54.9892,54.8304,54.8491,46909.0
2022-06-08 15:50:00,58.71,58.83,58.69,58.76,61921.0,54.8584,54.9705,54.8397,54.9051,61921.0
2022-06-08 15:55:00,58.75,58.79,58.65,58.72,94886.0,54.8958,54.9332,54.8023,54.8677,94886.0
2022-06-09 09:30:00,58.75,58.75,58.49,58.72,38093.0,54.8958,54.8958,54.6528,54.8677,38093.0
2022-06-09 09:35:00,58.72,58.74,58.37,58.43,19692.0,54.8677,54.8864,54.5407,54.5968,19692.0
2022-06-09 09:40:00,58.5,58.57,58.36,58.4,10177.0,54.6622,54.7276,54.5314,54.5687,10177.0
2022-06-09 09:45:00,58.38,58.47,58.31,58.37,11447.0,54.5501,54.6341,54.4846,54.5407,11447.0
2022-06-09 09:50:00,58.37,58.55,58.37,58.52,12362.0,54.5407,54.7089,54.5407,54.6809,12362.0
2022-06-09 09:55:00,58.54,58.66,58.53,58.66,13249.0,54.6996,54.8117,54.6902,54.8117,13249.0
2022-06-09 10:00:00,58.67,58.67,58.43,58.48,11461.0,54.821,54.821,54.5968,54.6435,11461.0
2022-06-09 10:05:00,58.47,58.5,58.27,58.31,19849.0,54.6341,54.6622,54.4473,54.4846,19849.0
2022-06-09 10:10:00,58.3,58.33,58.15,58.17,19266.0,54.4753,54.5033,54.3351,54.3538,19266.0
2022-06-09 10:15:00,58.19,58.37,58.19,58.3,8458.0,54.3725,54.5407,54.3725,54.4753,8458.0
2022-06-09 10:20:00,58.36,58.41,58.32,58.38,7290.0,54.5314,54.5781,54.494,54.5501,7290.0
2022-06-09 10:25:00,58.37,58.37,58.27,58.3,4969.0,54.5407,54.5407,54.4473,54.4753,4969.0
2022-06-09 10:30:00,58.31,58.39,58.29,58.32,6949.0,54.4846,54.5594,54.466,54.494,6949.0
2022-06-09 10:35:00,58.32,58.43,58.32,58.4,10271.0,54.494,54.5968,54.494,54.5687,10271.0
2022-06-09 10:40:00,58.38,58.38,58.22,58.27,9986.0,54.5501,54.5501,54.4005,54.4473,9986.0
2022-06-09 10:45:00,58.28,58.33,58.27,58.29,21761.0,54.4566,54.5033,54.4473,54.466,21761.0
2022-06-09 10:50:00,58.28,58.28,58.19,58.21,19114.0,54.4566,54.4566,54.3725,54.3912,19114.0
2022-06-09 10:55:00,58.2,58.32,58.17,58.31,8761.0,54.3819,54.494,54.3538,54.4846,8761.0
2022-06-09 11:00:00,58.3,58.33,58.17,58.18,6535.0,54.4753,54.5033,54.3538,54.3632,6535.0
2022-06-09 11:05:00,58.19,58.23,58.16,58.21,9120.0,54.3725,54.4099,54.3445,54.3912,9120.0
2022-06-09 11:10:00,58.21,58.3,58.21,58.29,12703.0,54.3912,54.4753,54.3912,54.466,12703.0
2022-06-09 11:15:00,58.3,58.34,58.28,58.32,11168.0,54.4753,54.5127,54.4566,54.494,11168.0
2022-06-09 11:20:00,58.34,58.41,58.32,58.35,6767.0,54.5127,54.5781,54.494,54.522,6767.0
2022-06-09 11:25:00,58.37,58.37,58.26,58.3,9837.0,54.5407,54.5407,54.4379,54.4753,9837.0
2022-06-09 11:30:00,58.3,58.35,58.27,58.28,13833.0,54.4753,54.522,54.4473,54.4566,13833.0
2022-06-09 11:35:00,58.3,58.35,58.25,58.35,7568.0,54.4753,54.522,54.4286,54.522,7568.0
2022-06-09 11:40:00,58.35,58.48,58.33,58.43,7747.0,54.522,54.6435,54.5033,54.5968,7747.0
2022-06-09 11:45:00,58.43,58.46,58.33,58.34,8455.0,54.5968,54.6248,54.5033,54.5127,8455.0
2022-06-09 11:50:00,58.33,58.36,58.29,58.34,7660.0,54.5033,54.5314,54.466,54.5127,7660.0
2022-06-09 11:55:00,58.35,58.4,58.34,58.38,4907.0,54.522,54.5687,54.5127,54.5501,4907.0
2022-06-09 12:00:00,58.4,58.45,58.39,58.42,7910.0,54.5687,54.6155,54.5594,54.5874,7910.0
2022-06-09 12:05:00,58.41,58.41,58.33,58.38,7117.0,54.5781,54.5781,54.5033,54.5501,7117.0
2022-06-09 12:10:00,58.38,58.38,58.28,58.32,6041.0,54.5501,54.5501,54.4566,54.494,6041.0
2022-06-09 12:15:00,58.33,58.36,58.3,58.36,15332.0,54.5033,54.5314,54.4753,54.5314,15332.0
2022-06-09 12:20:00,58.36,58.38,58.32,58.38,18966.0,54.5314,54.5501,54.494,54.5501,18966.0
2022-06-09 12:25:00,58.37,58.46,58.35,58.43,6058.0,54.5407,54.6248,54.522,54.5968,6058.0
2022-06-09 12:30:00,58.46,58.46,58.4,58.44,3870.0,54.6248,54.6248,54.5687,54.6061,3870.0
2022-06-09 12:35:00,58.44,58.51,58.43,58.49,17134.0,54.6061,54.6715,54.5968,54.6528,17134.0
2022-06-09 12:40:00,58.48,58.55,58.46,58.53,8617.0,54.6435,54.7089,54.6248,54.6902,8617.0
2022-06-09 12:45:00,58.52,58.52,58.46,58.49,17311.0,54.6809,54.6809,54.6248,54.6528,17311.0
2022-06-09 12:50:00,58.47,58.54,58.47,58.51,4203.0,54.6341,54.6996,54.6341,54.6715,4203.0
2022-06-09 12:55:00,58.51,58.62,58.49,58.6,13975.0,54.6715,54.7743,54.6528,54.7556,13975.0
2022-06-09 13:00:00,58.62,58.65,58.6,58.61,6791.0,54.7743,54.8023,54.7556,54.765,6791.0
2022-06-09 13:05:00,58.62,58.66,58.59,58.59,5422.0,54.7743,54.8117,54.7463,54.7463,5422.0
2022-06-09 13:10:00,58.59,58.61,58.57,58.58,12319.0,54.7463,54.765,54.7276,54.7369,12319.0
2022-06-09 13:15:00,58.59,58.6,58.56,58.6,5726.0,54.7463,54.7556,54.7182,54.7556,5726.0
2022-06-09 13:20:00,58.59,58.59,58.47,58.48,11436.0,54.7463,54.7463,54.6341,54.6435,11436.0
2022-06-09 13:25:00,58.47,58.47,58.39,58.39,6533.0,54.6341,54.6341,54.5594,54.5594,6533.0
2022-06-09 13:30:00,58.4,58.4,58.34,58.37,5489.0,54.5687,54.5687,54.5127,54.5407,5489.0
2022-06-09 13:35:00,58.36,58.39,58.31,58.37,4809.0,54.5314,54.5594,54.4846,54.5407,4809.0
2022-06-09 13:40:00,58.36,58.39,58.33,58.36,8715.0,54.5314,54.5594,54.5033,54.5314,8715.0
2022-06-09 13:45:00,58.36,58.38,58.34,58.36,11973.0,54.5314,54.5501,54.5127,54.5314,11973.0
2022-06-09 13:50:00,58.38,58.43,58.38,58.4,5025.0,54.5501,54.5968,54.5501,54.5687,5025.0
2022-06-09 13:55:00,58.41,58.52,58.39,58.52,11329.0,54.5781,54.6809,54.5594,54.6809,11329.0
2022-06-09 14:00:00,58.51,58.51,58.4,58.43,10163.0,54.6715,54.6715,54.5687,54.5968,10163.0
2022-06-09 14:05:00,58.42,58.49,58.39,58.44,8355.0,54.5874,54.6528,54.5594,54.6061,8355.0
2022-06-09 14:10:00,58.43,58.47,58.41,58.46,6484.0,54.5968,54.6341,54.5781,54.6248,6484.0
2022-06-09 14:15:00,58.46,58.49,58.41,58.43,6316.0,54.6248,54.6528,54.5781,54.5968,6316.0
2022-06-09 14:20:00,58.43,58.46,58.39,58.39,6686.0,54.5968,54.6248,54.5594,54.5594,6686.0
2022-06-09 14:25:00,58.4,58.46,58.39,58.43,6696.0,54.5687,54.6248,54.5594,54.5968,6696.0
2022-06-09 14:30:00,58.41,58.41,58.33,58.34,7309.0,54.5781,54.5781,54.5033,54.5127,7309.0
2022-06-09 14:35:00,58.34,58.36,58.29,58.3,8033.0,54.5127,54.5314,54.466,54.4753,8033.0
2022-06-09 14:40:00,58.3,58.31,58.23,58.24,6150.0,54.4753,54.4846,54.4099,54.4192,6150.0
2022-06-09 14:45:00,58.24,58.27,58.23,58.26,9128.0,54.4192,54.4473,54.4099,54.4379,9128.0
2022-06-09 14:50:00,58.26,58.31,58.26,58.29,8134.0,54.4379,54.4846,54.4379,54.466,8134.0
2022-06-09 14:55:00,58.28,58.32,58.21,58.23,13636.0,54.4566,54.494,54.3912,54.4099,13636.0
2022-06-09 15:00:00,58.22,58.22,58.12,58.13,33008.0,54.4005,54.4005,54.3071,54.3165,33008.0
2022-06-09 15:05:00,58.14,58.17,58.08,58.09,16057.0,54.3258,54.3538,54.2697,54.2791,16057.0
2022-06-09 15:10:00,58.09,58.12,58.05,58.06,14221.0,54.2791,54.3071,54.2417,54.251,14221.0
2022-06-09 15:15:00,58.05,58.09,58.02,58.08,18697.0,54.2417,54.2791,54.2137,54.2697,18697.0
2022-06-09 15:20:00,58.09,58.1,58.0,58.05,11762.0,54.2791,54.2884,54.195,54.2417,11762.0
2022-06-09 15:25:00,58.04,58.05,57.93,57.94,24915.0,54.2324,54.2417,54.1296,54.1389,24915.0
2022-06-09 15:30:00,57.92,57.93,57.84,57.87,24592.0,54.1202,54.1296,54.0455,54.0735,24592.0
2022-06-09 15:35:00,57.87,57.9,57.84,57.87,23738.0,54.0735,54.1015,54.0455,54.0735,23738.0
2022-06-09 15:40:00,57.87,57.88,57.76,57.8,38410.0,54.0735,54.0829,53.9707,54.0081,38410.0
2022-06-09 15:45:00,57.79,57.8,57.66,57.69,45032.0,53.9988,54.0081,53.8773,53.9053,45032.0
2022-06-09 15:50:00,57.67,57.77,57.61,57.66,78595.0,53.8866,53.9801,53.8306,53.8773,78595.0
2022-06-09 15:55:00,57.67,57.69,57.42,57.43,120975.0,53.8866,53.9053,53.653,53.6624,120975.0
2022-06-10 09:30:00,56.3,56.51,56.13,56.36,63873.0,52.6065,52.8027,52.4477,52.6626,63873.0
2022-06-10 09:35:00,56.34,56.5,56.28,56.41,6463.0,52.6439,52.7934,52.5878,52.7093,6463.0
2022-06-10 09:40:00,56.38,56.49,56.23,56.39,68498.0,52.6813,52.784,52.5411,52.6906,68498.0
2022-06-10 09:45:00,56.39,56.44,56.23,56.23,19833.0,52.6906,52.7373,52.5411,52.5411,19833.0
2022-06-10 09:50:00,56.25,56.28,56.18,56.19,16473.0,52.5598,52.5878,52.4944,52.5037,16473.0
2022-06-10 09:55:00,56.21,56.27,56.14,56.26,17452.0,52.5224,52.5785,52.457,52.5691,17452.0
2022-06-10 10:00:00,56.29,56.29,55.97,55.98,35056.0,52.5972,52.5972,52.2982,52.3075,35056.0
2022-06-10 10:05:00,55.93,56.01,55.86,55.93,19867.0,52.2608,52.3355,52.1954,52.2608,19867.0
2022-06-10 10:10:00,55.9,55.93,55.76,55.83,18523.0,52.2327,52.2608,52.1019,52.1673,18523.0
2022-06-10 10:15:00,55.83,55.88,55.74,55.85,29176.0,52.1673,52.2141,52.0832,52.186,29176.0
2022-06-10 10:20:00,55.85,55.85,55.71,55.74,16635.0,52.186,52.186,52.0552,52.0832,16635.0
2022-06-10 10:25:00,55.73,55.8,55.72,55.73,8827.0,52.0739,52.1393,52.0646,52.0739,8827.0
2022-06-10 10:30:00,55.73,55.82,55.72,55.79,11063.0,52.0739,52.158,52.0646,52.13,11063.0
2022-06-10 10:35:00,55.81,55.96,55.8,55.89,9675.0,52.1487,52.2888,52.1393,52.2234,9675.0
2022-06-10 10:40:00,55.92,56.0,55.89,56.0,7845.0,52.2514,52.3262,52.2234,52.3262,7845.0
2022-06-10 10:45:00,56.0,56.0,55.92,55.98,5501.0,52.3262,52.3262,52.2514,52.3075,5501.0
2022-06-10 10:50:00,56.0,56.09,56.0,56.04,7102.0,52.3262,52.4103,52.3262,52.3636,7102.0
2022-06-10 10:55:00,56.03,56.03,55.87,55.87,9245.0,52.3542,52.3542,52.2047,52.2047,9245.0
2022-06-10 11:00:00,55.85,55.87,55.81,55.86,10272.0,52.186,52.2047,52.1487,52.1954,10272.0
2022-06-10 11:05:00,55.83,55.92,55.82,55.9,8279.0,52.1673,52.2514,52.158,52.2327,8279.0
2022-06-10 11:10:00,55.9,55.95,55.86,55.91,9575.0,52.2327,52.2795,52.1954,52.2421,9575.0
2022-06-10 11:15:00,55.91,55.97,55.85,55.95,13495.0,52.2421,52.2982,52.186,52.2795,13495.0
2022-06-10 11:20:00,55.96,56.0,55.83,55.83,13449.0,52.2888,52.3262,52.1673,52.1673,13449.0
2022-06-10 11:25:00,55.82,55.83,55.73,55.8,10185.0,52.158,52.1673,52.0739,52.1393,10185.0
2022-06-10 11:30:00,55.81,55.81,55.68,55.73,11810.0,52.1487,52.1487,52.0272,52.0739,11810.0
2022-06-10 11:35:00,55.72,55.8,55.69,55.73,18598.0,52.0646,52.1393,52.0365,52.0739,18598.0
2022-06-10 11:40:00,55.72,55.8,55.72,55.79,16939.0,52.0646,52.1393,52.0646,52.13,16939.0
2022-06-10 11:45:00,55.77,55.85,55.77,55.78,8475.0,52.1113,52.186,52.1113,52.1206,8475.0
2022-06-10 11:50:00,55.77,55.82,55.73,55.76,12538.0,52.1113,52.158,52.0739,52.1019,12538.0
2022-06-10 11:55:00,55.75,55.87,55.73,55.86,9796.0,52.0926,52.2047,52.0739,52.1954,9796.0
2022-06-10 12:00:00,55.85,55.9,55.84,55.88,7612.0,52.186,52.2327,52.1767,52.2141,7612.0
2022-06-10 12:05:00,55.88,56.05,55.88,56.04,11194.0,52.2141,52.3729,52.2141,52.3636,11194.0
2022-06-10 12:10:00,56.04,56.05,55.9,55.92,10575.0,52.3636,52.3729,52.2327,52.2514,10575.0
2022-06-10 12:15:00,55.91,55.92,55.81,55.85,14794.0,52.2421,52.2514,52.1487,52.186,14794.0
2022-06-10 12:20:00,55.88,55.94,55.87,55.87,7841.0,52.2141,52.2701,52.2047,52.2047,7841.0
2022-06-10 12:25:00,55.83,55.87,55.81,55.86,6953.0,52.1673,52.2047,52.1487,52.1954,6953.0
2022-06-10 12:30:00,55.9,55.9,55.83,55.87,9734.0,52.2327,52.2327,52.1673,52.2047,9734.0
2022-06-10 12:35:00,55.87,55.93,55.87,55.9,12802.0,52.2047,52.2608,52.2047,52.2327,12802.0
2022-06-10 12:40:00,55.9,55.99,55.89,55.97,6179.0,52.2327,52.3168,52.2234,52.2982,6179.0
2022-06-10 12:45:00,55.96,55.98,55.88,55.89,7741.0,52.2888,52.3075,52.2141,52.2234,7741.0
2022-06-10 12:50:00,55.88,55.88,55.8,55.84,13218.0,52.2141,52.2141,52.1393,52.1767,13218.0
2022-06-10 12:55:00,55.83,55.89,55.83,55.89,10581.0,52.1673,52.2234,52.1673,52.2234,10581.0
2022-06-10 13:00:00,55.88,55.88,55.77,55.82,10551.0,52.2141,52.2141,52.1113,52.158,10551.0
2022-06-10 13:05:00,55.81,55.89,55.77,55.89,6816.0,52.1487,52.2234,52.1113,52.2234,6816.0
2022-06-10 13:10:00,55.9,55.91,55.81,55.84,10831.0,52.2327,52.2421,52.1487,52.1767,10831.0
2022-06-10 13:15:00,55.82,55.93,55.79,55.93,6406.0,52.158,52.2608,52.13,52.2608,6406.0
2022-06-10 13:20:00,55.94,55.94,55.9,55.91,4127.0,52.2701,52.2701,52.2327,52.2421,4127.0
2022-06-10 13:25:00,55.91,56.01,55.9,56.0,7380.0,52.2421,52.3355,52.2327,52.3262,7380.0
2022-06-10 13:30:00,56.01,56.01,55.84,55.87,18937.0,52.3355,52.3355,52.1767,52.2047,18937.0
2022-06-10 13:35:00,55.92,56.0,55.92,56.0,9003.0,52.2514,52.3262,52.2514,52.3262,9003.0
2022-06-10 13:40:00,56.0,56.0,55.92,55.92,3707.0,52.3262,52.3262,52.2514,52.2514,3707.0
2022-06-10 13:45:00,55.92,55.99,55.89,55.96,8353.0,52.2514,52.3168,52.2234,52.2888,8353.0
2022-06-10 13:50:00,55.98,56.0,55.88,55.9,20310.0,52.3075,52.3262,52.2141,52.2327,20310.0
2022-06-10 13:55:00,55.88,55.88,55.81,55.86,9626.0,52.2141,52.2141,52.1487,52.1954,9626.0
2022-06-10 14:00:00,55.85,55.85,55.73,55.73,11703.0,52.186,52.186,52.0739,52.0739,11703.0
2022-06-10 14:05:00,55.73,55.85,55.73,55.83,11186.0,52.0739,52.186,52.0739,52.1673,11186.0
2022-06-10 14:10:00,55.84,55.87,55.82,55.85,9140.0,52.1767,52.2047,52.158,52.186,9140.0
2022-06-10 14:15:00,55.85,56.04,55.83,56.02,8141.0,52.186,52.3636,52.1673,52.3449,8141.0
2022-06-10 14:20:00,56.03,56.07,56.01,56.02,24428.0,52.3542,52.3916,52.3355,52.3449,24428.0
2022-06-10 14:25:00,56.03,56.05,55.9,55.96,19284.0,52.3542,52.3729,52.2327,52.2888,19284.0
2022-06-10 14:30:00,55.96,56.07,55.96,56.06,10029.0,52.2888,52.3916,52.2888,52.3823,10029.0
2022-06-10 14:35:00,56.07,56.07,55.96,55.97,8326.0,52.3916,52.3916,52.2888,52.2982,8326.0
2022-06-10 14:40:00,55.96,55.97,55.88,55.94,29667.0,52.2888,52.2982,52.2141,52.2701,29667.0
2022-06-10 14:45:00,55.94,56.09,55.92,56.09,11695.0,52.2701,52.4103,52.2514,52.4103,11695.0
2022-06-10 14:50:00,56.09,56.11,56.05,56.1,6993.0,52.4103,52.429,52.3729,52.4196,6993.0
2022-06-10 14:55:00,56.09,56.18,56.08,56.14,14658.0,52.4103,52.4944,52.4009,52.457,14658.0
2022-06-10 15:00:00,56.15,56.21,56.01,56.03,16128.0,52.4663,52.5224,52.3355,52.3542,16128.0
2022-06-10 15:05:00,56.02,56.07,55.94,56.03,16560.0,52.3449,52.3916,52.2701,52.3542,16560.0
2022-06-10 15:10:00,56.02,56.09,56.01,56.07,9394.0,52.3449,52.4103,52.3355,52.3916,9394.0
2022-06-10 15:15:00,56.07,56.15,56.07,56.14,9123.0,52.3916,52.4663,52.3916,52.457,9123.0
2022-06-10 15:20:00,56.14,56.14,55.98,56.1,15924.0,52.457,52.457,52.3075,52.4196,15924.0
2022-06-10 15:25:00,56.1,56.23,56.1,56.12,16116.0,52.4196,52.5411,52.4196,52.4383,16116.0
2022-06-10 15:30:00,56.13,56.13,55.97,55.98,29987.0,52.4477,52.4477,52.2982,52.3075,29987.0
2022-06-10 15:35:00,55.98,56.1,55.96,55.98,21984.0,52.3075,52.4196,52.2888,52.3075,21984.0
2022-06-10 15:40:00,55.98,55.99,55.78,55.85,34562.0,52.3075,52.3168,52.1206,52.186,34562.0
2022-06-10 15:45:00,55.83,55.85,55.66,55.67,118548.0,52.1673,52.186,52.0085,52.0178,118548.0
2022-06-10 15:50:00,55.67,55.83,55.65,55.78,85056.0,52.0178,52.1673,51.9992,52.1206,85056.0
2022-06-10 15:55:00,55.79,55.82,55.62,55.62,117808.0,52.13,52.158,51.9711,51.9711,117808.0
2022-06-13 09:30:00,54.7,54.78,54.45,54.78,81827.0,51.1115,51.1862,50.8779,51.1862,81827.0
2022-06-13 09:35:00,54.84,54.85,54.43,54.51,13932.0,51.2423,51.2516,50.8592,50.9339,13932.0
2022-06-13 09:40:00,54.47,54.55,54.29,54.52,28511.0,50.8966,50.9713,50.7284,50.9433,28511.0
2022-06-13 09:45:00,54.49,54.64,54.45,54.47,22392.0,50.9153,51.0554,50.8779,50.8966,22392.0
2022-06-13 09:50:00,54.49,54.63,54.42,54.47,25229.0,50.9153,51.0461,50.8498,50.8966,25229.0
2022-06-13 09:55:00,54.48,54.55,54.38,54.39,38217.0,50.9059,50.9713,50.8125,50.8218,38217.0
2022-06-13 10:00:00,54.39,54.5,54.28,54.29,32826.0,50.8218,50.9246,50.719,50.7284,32826.0
2022-06-13 10:05:00,54.27,54.42,54.22,54.37,31252.0,50.7097,50.8498,50.663,50.8031,31252.0
2022-06-13 10:10:00,54.36,54.43,54.27,54.34,16887.0,50.7938,50.8592,50.7097,50.7751,16887.0
2022-06-13 10:15:00,54.33,54.33,54.2,54.26,17721.0,50.7657,50.7657,50.6443,50.7003,17721.0
2022-06-13 10:20:00,54.25,54.34,54.21,54.21,11933.0,50.691,50.7751,50.6536,50.6536,11933.0
2022-06-13 10:25:00,54.19,54.22,54.11,54.12,12646.0,50.6349,50.663,50.5602,50.5695,12646.0
2022-06-13 10:30:00,54.11,54.19,54.05,54.19,20682.0,50.5602,50.6349,50.5041,50.6349,20682.0
2022-06-13 10:35:00,54.17,54.22,54.15,54.21,12789.0,50.6162,50.663,50.5976,50.6536,12789.0
2022-06-13 10:40:00,54.19,54.2,53.97,54.01,37976.0,50.6349,50.6443,50.4294,50.4667,37976.0
2022-06-13 10:45:00,54.01,54.01,53.89,53.95,16579.0,50.4667,50.4667,50.3546,50.4107,16579.0
2022-06-13 10:50:00,53.96,54.05,53.87,53.99,27742.0,50.42,50.5041,50.3359,50.4481,27742.0
2022-06-13 10:55:00,53.99,54.02,53.92,53.95,20343.0,50.4481,50.4761,50.3826,50.4107,20343.0
2022-06-13 11:00:00,53.94,54.03,53.87,53.88,20943.0,50.4013,50.4854,50.3359,50.3453,20943.0
2022-06-13 11:05:00,53.86,53.91,53.81,53.88,16670.0,50.3266,50.3733,50.2799,50.3453,16670.0
2022-06-13 11:10:00,53.87,54.03,53.86,54.02,11480.0,50.3359,50.4854,50.3266,50.4761,11480.0
2022-06-13 11:15:00,54.04,54.27,54.04,54.26,14910.0,50.4948,50.7097,50.4948,50.7003,14910.0
2022-06-13 11:20:00,54.25,54.39,54.23,54.39,13006.0,50.691,50.8218,50.6723,50.8218,13006.0
2022-06-13 11:25:00,54.39,54.41,54.23,54.25,18453.0,50.8218,50.8405,50.6723,50.691,18453.0
2022-06-13 11:30:00,54.24,54.33,54.14,54.33,21701.0,50.6817,50.7657,50.5882,50.7657,21701.0
2022-06-13 11:35:00,54.35,54.48,54.32,54.46,16251.0,50.7844,50.9059,50.7564,50.8872,16251.0
2022-06-13 11:40:00,54.47,54.54,54.43,54.5,13287.0,50.8966,50.962,50.8592,50.9246,13287.0
2022-06-13 11:45:00,54.49,54.49,54.38,54.42,10944.0,50.9153,50.9153,50.8125,50.8498,10944.0
2022-06-13 11:50:00,54.42,54.45,54.29,54.3,13020.0,50.8498,50.8779,50.7284,50.7377,13020.0
2022-06-13 11:55:00,54.31,54.41,54.3,54.4,9045.0,50.7471,50.8405,50.7377,50.8312,9045.0
2022-06-13 12:00:00,54.39,54.49,54.33,54.4,12440.0,50.8218,50.9153,50.7657,50.8312,12440.0
2022-06-13 12:05:00,54.39,54.55,54.36,54.48,14838.0,50.8218,50.9713,50.7938,50.9059,14838.0
2022-06-13 12:10:00,54.45,54.58,54.45,54.49,11370.0,50.8779,50.9993,50.8779,50.9153,11370.0
2022-06-13 12:15:00,54.5,54.57,54.45,54.53,16297.0,50.9246,50.99,50.8779,50.9526,16297.0
2022-06-13 12:20:00,54.54,54.61,54.47,54.5,14560.0,50.962,51.0274,50.8966,50.9246,14560.0
2022-06-13 12:25:00,54.52,54.58,54.42,54.48,10217.0,50.9433,50.9993,50.8498,50.9059,10217.0
2022-06-13 12:30:00,54.47,54.73,54.42,54.68,24707.0,50.8966,51.1395,50.8498,51.0928,24707.0
2022-06-13 12:35:00,54.67,54.73,54.62,54.68,17744.0,51.0834,51.1395,51.0367,51.0928,17744.0
2022-06-13 12:40:00,54.66,54.66,54.46,54.46,17398.0,51.0741,51.0741,50.8872,50.8872,17398.0
2022-06-13 12:45:00,54.45,54.5,54.33,54.34,16707.0,50.8779,50.9246,50.7657,50.7751,16707.0
2022-06-13 12:50:00,54.33,54.4,54.22,54.25,40045.0,50.7657,50.8312,50.663,50.691,40045.0
2022-06-13 12:55:00,54.24,54.28,54.19,54.23,27417.0,50.6817,50.719,50.6349,50.6723,27417.0
2022-06-13 13:00:00,54.22,54.26,54.13,54.16,22000.0,50.663,50.7003,50.5789,50.6069,22000.0
2022-06-13 13:05:00,54.16,54.19,54.09,54.17,9510.0,50.6069,50.6349,50.5415,50.6162,9510.0
2022-06-13 13:10:00,54.17,54.18,54.1,54.15,16052.0,50.6162,50.6256,50.5508,50.5976,16052.0
2022-06-13 13:15:00,54.14,54.16,54.09,54.14,16440.0,50.5882,50.6069,50.5415,50.5882,16440.0
2022-06-13 13:20:00,54.14,54.14,54.08,54.09,14377.0,50.5882,50.5882,50.5321,50.5415,14377.0
2022-06-13 13:25:00,54.1,54.11,54.02,54.1,15528.0,50.5508,50.5602,50.4761,50.5508,15528.0
2022-06-13 13:30:00,54.1,54.12,53.97,53.98,20430.0,50.5508,50.5695,50.4294,50.4387,20430.0
2022-06-13 13:35:00,53.97,54.11,53.95,54.11,13655.0,50.4294,50.5602,50.4107,50.5602,13655.0
2022-06-13 13:40:00,54.11,54.3,54.11,54.27,20809.0,50.5602,50.7377,50.5602,50.7097,20809.0
2022-06-13 13:45:00,54.27,54.43,54.26,54.43,12379.0,50.7097,50.8592,50.7003,50.8592,12379.0
2022-06-13 13:50:00,54.42,54.45,54.27,54.3,17463.0,50.8498,50.8779,50.7097,50.7377,17463.0
2022-06-13 13:55:00,54.3,54.42,54.3,54.37,12433.0,50.7377,50.8498,50.7377,50.8031,12433.0
2022-06-13 14:00:00,54.36,54.36,54.21,54.25,13846.0,50.7938,50.7938,50.6536,50.691,13846.0
2022-06-13 14:05:00,54.25,54.25,54.15,54.16,17971.0,50.691,50.691,50.5976,50.6069,17971.0
2022-06-13 14:10:00,54.09,54.19,54.07,54.09,15688.0,50.5415,50.6349,50.5228,50.5415,15688.0
2022-06-13 14:15:00,54.08,54.18,54.06,54.13,11367.0,50.5321,50.6256,50.5135,50.5789,11367.0
2022-06-13 14:20:00,54.15,54.18,54.11,54.16,14689.0,50.5976,50.6256,50.5602,50.6069,14689.0
2022-06-13 14:25:00,54.16,54.24,54.15,54.2,14961.0,50.6069,50.6817,50.5976,50.6443,14961.0
2022-06-13 14:30:00,54.18,54.23,54.08,54.22,14105.0,50.6256,50.6723,50.5321,50.663,14105.0
2022-06-13 14:35:00,54.23,54.4,54.21,54.34,15383.0,50.6723,50.8312,50.6536,50.7751,15383.0
2022-06-13 14:40:00,54.34,54.41,54.27,54.33,11439.0,50.7751,50.8405,50.7097,50.7657,11439.0
2022-06-13 14:45:00,54.34,54.4,54.29,54.3,16122.0,50.7751,50.8312,50.7284,50.7377,16122.0
2022-06-13 14:50:00,54.31,54.31,54.18,54.21,9829.0,50.7471,50.7471,50.6256,50.6536,9829.0
2022-06-13 14:55:00,54.2,54.2,54.06,54.11,10861.0,50.6443,50.6443,50.5135,50.5602,10861.0
2022-06-13 15:00:00,54.1,54.15,54.01,54.14,15256.0,50.5508,50.5976,50.4667,50.5882,15256.0
2022-06-13 15:05:00,54.13,54.16,54.01,54.03,12799.0,50.5789,50.6069,50.4667,50.4854,12799.0
2022-06-13 15:10:00,54.03,54.03,53.96,54.02,21241.0,50.4854,50.4854,50.42,50.4761,21241.0
2022-06-13 15:15:00,54.01,54.24,53.92,54.04,33208.0,50.4667,50.6817,50.3826,50.4948,33208.0
2022-06-13 15:20:00,54.01,54.09,53.91,53.92,24449.0,50.4667,50.5415,50.3733,50.3826,24449.0
2022-06-13 15:25:00,53.91,53.96,53.8,53.83,31366.0,50.3733,50.42,50.2705,50.2985,31366.0
2022-06-13 15:30:00,53.81,53.83,53.64,53.74,53744.0,50.2799,50.2985,50.121,50.2145,53744.0
2022-06-13 15:35:00,53.75,53.85,53.63,53.65,33900.0,50.2238,50.3172,50.1117,50.1304,33900.0
2022-06-13 15:40:00,53.64,53.65,53.54,53.58,48531.0,50.121,50.1304,50.0276,50.065,48531.0
2022-06-13 15:45:00,53.57,53.71,53.56,53.62,52646.0,50.0556,50.1864,50.0463,50.1023,52646.0
2022-06-13 15:50:00,53.65,53.67,53.48,53.65,90003.0,50.1304,50.149,49.9715,50.1304,90003.0
2022-06-13 15:55:00,53.65,53.8,53.64,53.74,180084.0,50.1304,50.2705,50.121,50.2145,180084.0
2022-06-14 09:30:00,54.06,54.1,53.66,54.1,59178.0,50.5135,50.5508,50.1397,50.5508,59178.0
2022-06-14 09:35:00,54.08,54.18,54.06,54.1,10912.0,50.5321,50.6256,50.5135,50.5508,10912.0
2022-06-14 09:40:00,54.1,54.25,54.04,54.16,17350.0,50.5508,50.691,50.4948,50.6069,17350.0
2022-06-14 09:45:00,54.15,54.5,54.13,54.42,13923.0,50.5976,50.9246,50.5789,50.8498,13923.0
2022-06-14 09:50:00,54.38,54.45,54.21,54.43,15961.0,50.8125,50.8779,50.6536,50.8592,15961.0
2022-06-14 09:55:00,54.43,54.5,54.41,54.46,11469.0,50.8592,50.9246,50.8405,50.8872,11469.0
2022-06-14 10:00:00,54.45,54.55,54.42,54.42,21347.0,50.8779,50.9713,50.8498,50.8498,21347.0
2022-06-14 10:05:00,54.44,54.51,54.39,54.45,14619.0,50.8685,50.9339,50.8218,50.8779,14619.0
2022-06-14 10:10:00,54.46,54.57,54.36,54.36,8231.0,50.8872,50.99,50.7938,50.7938,8231.0
2022-06-14 10:15:00,54.34,54.45,54.33,54.4,8609.0,50.7751,50.8779,50.7657,50.8312,8609.0
2022-06-14 10:20:00,54.39,54.39,54.26,54.39,8340.0,50.8218,50.8218,50.7003,50.8218,8340.0
2022-06-14 10:25:00,54.38,54.42,54.27,54.27,12697.0,50.8125,50.8498,50.7097,50.7097,12697.0
2022-06-14 10:30:00,54.25,54.38,54.23,54.36,11889.0,50.691,50.8125,50.6723,50.7938,11889.0
2022-06-14 10:35:00,54.37,54.37,54.24,54.27,11095.0,50.8031,50.8031,50.6817,50.7097,11095.0
2022-06-14 10:40:00,54.24,54.25,54.14,54.22,13317.0,50.6817,50.691,50.5882,50.663,13317.0
2022-06-14 10:45:00,54.23,54.31,54.2,54.3,7096.0,50.6723,50.7471,50.6443,50.7377,7096.0
2022-06-14 10:50:00,54.28,54.48,54.28,54.42,9898.0,50.719,50.9059,50.719,50.8498,9898.0
2022-06-14 10:55:00,54.41,54.49,54.36,54.36,11986.0,50.8405,50.9153,50.7938,50.7938,11986.0
2022-06-14 11:00:00,54.38,54.52,54.34,54.46,11810.0,50.8125,50.9433,50.7751,50.8872,11810.0
2022-06-14 11:05:00,54.43,54.47,54.28,54.28,13049.0,50.8592,50.8966,50.719,50.719,13049.0
2022-06-14 11:10:00,54.26,54.26,54.18,54.2,7190.0,50.7003,50.7003,50.6256,50.6443,7190.0
2022-06-14 11:15:00,54.21,54.21,54.12,54.14,18392.0,50.6536,50.6536,50.5695,50.5882,18392.0
2022-06-14 11:20:00,54.14,54.17,54.02,54.16,17702.0,50.5882,50.6162,50.4761,50.6069,17702.0
2022-06-14 11:25:00,54.18,54.24,54.09,54.11,12087.0,50.6256,50.6817,50.5415,50.5602,12087.0
2022-06-14 11:30:00,54.09,54.17,54.02,54.17,10537.0,50.5415,50.6162,50.4761,50.6162,10537.0
2022-06-14 11:35:00,54.16,54.25,54.11,54.12,9400.0,50.6069,50.691,50.5602,50.5695,9400.0
2022-06-14 11:40:00,54.11,54.25,54.11,54.25,9330.0,50.5602,50.691,50.5602,50.691,9330.0
2022-06-14 11:45:00,54.26,54.28,54.11,54.11,12724.0,50.7003,50.719,50.5602,50.5602,12724.0
2022-06-14 11:50:00,54.11,54.15,54.02,54.12,22911.0,50.5602,50.5976,50.4761,50.5695,22911.0
2022-06-14 11:55:00,54.13,54.17,54.11,54.13,10631.0,50.5789,50.6162,50.5602,50.5789,10631.0
2022-06-14 12:00:00,54.12,54.12,53.96,53.99,11543.0,50.5695,50.5695,50.42,50.4481,11543.0
2022-06-14 12:05:00,54.0,54.02,53.96,53.98,15418.0,50.4574,50.4761,50.42,50.4387,15418.0
2022-06-14 12:10:00,53.98,54.01,53.89,53.9,9067.0,50.4387,50.4667,50.3546,50.364,9067.0
2022-06-14 12:15:00,53.9,53.99,53.83,53.96,9387.0,50.364,50.4481,50.2985,50.42,9387.0
2022-06-14 12:20:00,53.97,54.01,53.84,53.89,6855.0,50.4294,50.4667,50.3079,50.3546,6855.0
2022-06-14 12:25:00,53.9,53.9,53.83,53.86,10265.0,50.364,50.364,50.2985,50.3266,10265.0
2022-06-14 12:30:00,53.86,53.88,53.78,53.84,13880.0,50.3266,50.3453,50.2518,50.3079,13880.0
2022-06-14 12:35:00,53.82,53.85,53.72,53.78,10936.0,50.2892,50.3172,50.1958,50.2518,10936.0
2022-06-14 12:40:00,53.78,53.81,53.72,53.72,10843.0,50.2518,50.2799,50.1958,50.1958,10843.0
2022-06-14 12:45:00,53.71,53.73,53.69,53.71,8200.0,50.1864,50.2051,50.1677,50.1864,8200.0
2022-06-14 12:50:00,53.7,53.72,53.64,53.68,12578.0,50.1771,50.1958,50.121,50.1584,12578.0
2022-06-14 12:55:00,53.69,53.74,53.67,53.72,9196.0,50.1677,50.2145,50.149,50.1958,9196.0
2022-06-14 13:00:00,53.75,53.8,53.68,53.72,10535.0,50.2238,50.2705,50.1584,50.1958,10535.0
2022-06-14 13:05:00,53.72,53.85,53.72,53.85,9292.0,50.1958,50.3172,50.1958,50.3172,9292.0
2022-06-14 13:10:00,53.84,53.85,53.77,53.81,12425.0,50.3079,50.3172,50.2425,50.2799,12425.0
2022-06-14 13:15:00,53.82,54.03,53.82,54.0,10600.0,50.2892,50.4854,50.2892,50.4574,10600.0
2022-06-14 13:20:00,53.99,54.06,53.98,53.99,10157.0,50.4481,50.5135,50.4387,50.4481,10157.0
2022-06-14 13:25:00,53.98,53.98,53.84,53.84,12715.0,50.4387,50.4387,50.3079,50.3079,12715.0
2022-06-14 13:30:00,53.83,53.87,53.77,53.78,13385.0,50.2985,50.3359,50.2425,50.2518,13385.0
2022-06-14 13:35:00,53.78,53.78,53.65,53.66,13271.0,50.2518,50.2518,50.1304,50.1397,13271.0
2022-06-14 13:40:00,53.66,53.67,53.49,53.53,19521.0,50.1397,50.149,49.9809,50.0182,19521.0
2022-06-14 13:45:00,53.54,53.57,53.49,53.56,12386.0,50.0276,50.0556,49.9809,50.0463,12386.0
2022-06-14 13:50:00,53.56,53.63,53.54,53.62,9720.0,50.0463,50.1117,50.0276,50.1023,9720.0
2022-06-14 13:55:00,53.6,53.64,53.55,53.55,13102.0,50.0836,50.121,50.0369,50.0369,13102.0
2022-06-14 14:00:00,53.53,53.64,53.52,53.62,10887.0,50.0182,50.121,50.0089,50.1023,10887.0
2022-06-14 14:05:00,53.63,53.78,53.62,53.78,10153.0,50.1117,50.2518,50.1023,50.2518,10153.0
2022-06-14 14:10:00,53.77,53.77,53.56,53.58,10789.0,50.2425,50.2425,50.0463,50.065,10789.0
2022-06-14 14:15:00,53.59,53.62,53.56,53.62,8158.0,50.0743,50.1023,50.0463,50.1023,8158.0
2022-06-14 14:20:00,53.63,53.69,53.62,53.63,13768.0,50.1117,50.1677,50.1023,50.1117,13768.0
2022-06-14 14:25:00,53.6,53.65,53.56,53.63,9643.0,50.0836,50.1304,50.0463,50.1117,9643.0
2022-06-14 14:30:00,53.59,53.62,53.52,53.62,9144.0,50.0743,50.1023,50.0089,50.1023,9144.0
2022-06-14 14:35:00,53.63,53.66,53.54,53.59,14689.0,50.1117,50.1397,50.0276,50.0743,14689.0
2022-06-14 14:40:00,53.58,53.59,53.45,53.47,14615.0,50.065,50.0743,49.9435,49.9622,14615.0
2022-06-14 14:45:00,53.48,53.51,53.39,53.4,9334.0,49.9715,49.9995,49.8874,49.8968,9334.0
2022-06-14 14:50:00,53.4,53.49,53.36,53.4,13116.0,49.8968,49.9809,49.8594,49.8968,13116.0
2022-06-14 14:55:00,53.39,53.47,53.37,53.43,14558.0,49.8874,49.9622,49.8687,49.9248,14558.0
2022-06-14 15:00:00,53.42,53.49,53.4,53.47,16646.0,49.9154,49.9809,49.8968,49.9622,16646.0
2022-06-14 15:05:00,53.46,53.48,53.41,53.41,13676.0,49.9528,49.9715,49.9061,49.9061,13676.0
2022-06-14 15:10:00,53.42,53.45,53.33,53.34,15581.0,49.9154,49.9435,49.8314,49.8407,15581.0
2022-06-14 15:15:00,53.35,53.37,53.3,53.31,29263.0,49.85,49.8687,49.8033,49.8127,29263.0
2022-06-14 15:20:00,53.32,53.37,53.28,53.31,20357.0,49.822,49.8687,49.7846,49.8127,20357.0
2022-06-14 15:25:00,53.3,53.48,53.28,53.45,21827.0,49.8033,49.9715,49.7846,49.9435,21827.0
2022-06-14 15:30:00,53.45,53.63,53.44,53.55,27369.0,49.9435,50.1117,49.9341,50.0369,27369.0
2022-06-14 15:35:00,53.56,53.76,53.55,53.73,40344.0,50.0463,50.2331,50.0369,50.2051,40344.0
2022-06-14 15:40:00,53.73,53.77,53.61,53.63,56414.0,50.2051,50.2425,50.093,50.1117,56414.0
2022-06-14 15:45:00,53.64,53.8,53.6,53.79,62909.0,50.121,50.2705,50.0836,50.2612,62909.0
2022-06-14 15:50:00,53.78,53.8,53.58,53.64,56745.0,50.2518,50.2705,50.065,50.121,56745.0
2022-06-14 15:55:00,53.63,53.75,53.59,53.73,106406.0,50.1117,50.2238,50.0743,50.2051,106406.0
2022-06-15 09:30:00,54.22,54.29,53.98,54.27,69682.0,50.663,50.7284,50.4387,50.7097,69682.0
2022-06-15 09:35:00,54.27,54.4,54.17,54.37,14289.0,50.7097,50.8312,50.6162,50.8031,14289.0
2022-06-15 09:40:00,54.31,54.36,54.22,54.26,24565.0,50.7471,50.7938,50.663,50.7003,24565.0
2022-06-15 09:45:00,54.25,54.39,54.23,54.37,24902.0,50.691,50.8218,50.6723,50.8031,24902.0
2022-06-15 09:50:00,54.38,54.54,54.32,54.54,17598.0,50.8125,50.962,50.7564,50.962,17598.0
2022-06-15 09:55:00,54.54,54.64,54.51,54.58,17962.0,50.962,51.0554,50.9339,50.9993,17962.0
2022-06-15 10:00:00,54.55,54.6,54.43,54.57,20903.0,50.9713,51.018,50.8592,50.99,20903.0
2022-06-15 10:05:00,54.57,54.65,54.56,54.56,20267.0,50.99,51.0648,50.9807,50.9807,20267.0
2022-06-15 10:10:00,54.57,54.65,54.5,54.5,7601.0,50.99,51.0648,50.9246,50.9246,7601.0
2022-06-15 10:15:00,54.51,54.55,54.39,54.47,9784.0,50.9339,50.9713,50.8218,50.8966,9784.0
2022-06-15 10:20:00,54.48,54.53,54.47,54.48,12639.0,50.9059,50.9526,50.8966,50.9059,12639.0
2022-06-15 10:25:00,54.47,54.59,54.44,54.58,12658.0,50.8966,51.0087,50.8685,50.9993,12658.0
2022-06-15 10:30:00,54.58,54.58,54.43,54.5,17609.0,50.9993,50.9993,50.8592,50.9246,17609.0
2022-06-15 10:35:00,54.51,54.54,54.47,54.48,17033.0,50.9339,50.962,50.8966,50.9059,17033.0
2022-06-15 10:40:00,54.48,54.51,54.43,54.48,63533.0,50.9059,50.9339,50.8592,50.9059,63533.0
2022-06-15 10:45:00,54.47,54.49,54.36,54.37,6405.0,50.8966,50.9153,50.7938,50.8031,6405.0
2022-06-15 10:50:00,54.36,54.39,54.27,54.29,11590.0,50.7938,50.8218,50.7097,50.7284,11590.0
2022-06-15 10:55:00,54.32,54.39,54.27,54.38,7226.0,50.7564,50.8218,50.7097,50.8125,7226.0
2022-06-15 11:00:00,54.38,54.41,54.28,54.29,13062.0,50.8125,50.8405,50.719,50.7284,13062.0
2022-06-15 11:05:00,54.29,54.29,54.19,54.19,19938.0,50.7284,50.7284,50.6349,50.6349,19938.0
2022-06-15 11:10:00,54.17,54.2,54.04,54.04,19337.0,50.6162,50.6443,50.4948,50.4948,19337.0
2022-06-15 11:15:00,54.05,54.05,53.98,53.99,21262.0,50.5041,50.5041,50.4387,50.4481,21262.0
2022-06-15 11:20:00,54.01,54.06,53.98,54.04,6785.0,50.4667,50.5135,50.4387,50.4948,6785.0
2022-06-15 11:25:00,54.05,54.14,54.05,54.14,7345.0,50.5041,50.5882,50.5041,50.5882,7345.0
2022-06-15 11:30:00,54.13,54.2,54.09,54.16,10832.0,50.5789,50.6443,50.5415,50.6069,10832.0
2022-06-15 11:35:00,54.13,54.18,54.12,54.14,9570.0,50.5789,50.6256,50.5695,50.5882,9570.0
2022-06-15 11:40:00,54.13,54.21,54.12,54.12,9648.0,50.5789,50.6536,50.5695,50.5695,9648.0
2022-06-15 11:45:00,54.12,54.14,54.1,54.12,13355.0,50.5695,50.5882,50.5508,50.5695,13355.0
2022-06-15 11:50:00,54.11,54.21,54.1,54.15,7360.0,50.5602,50.6536,50.5508,50.5976,7360.0
2022-06-15 11:55:00,54.16,54.22,54.16,54.19,6276.0,50.6069,50.663,50.6069,50.6349,6276.0
2022-06-15 12:00:00,54.17,54.19,54.13,54.15,9249.0,50.6162,50.6349,50.5789,50.5976,9249.0
2022-06-15 12:05:00,54.14,54.14,54.08,54.13,16512.0,50.5882,50.5882,50.5321,50.5789,16512.0
2022-06-15 12:10:00,54.12,54.25,54.12,54.25,17137.0,50.5695,50.691,50.5695,50.691,17137.0
2022-06-15 12:15:00,54.25,54.28,54.19,54.21,11177.0,50.691,50.719,50.6349,50.6536,11177.0
2022-06-15 12:20:00,54.2,54.26,54.2,54.26,10039.0,50.6443,50.7003,50.6443,50.7003,10039.0
2022-06-15 12:25:00,54.25,54.28,54.23,54.24,13257.0,50.691,50.719,50.6723,50.6817,13257.0
2022-06-15 12:30:00,54.23,54.32,54.22,54.28,6882.0,50.6723,50.7564,50.663,50.719,6882.0
2022-06-15 12:35:00,54.27,54.28,54.21,54.21,17662.0,50.7097,50.719,50.6536,50.6536,17662.0
2022-06-15 12:40:00,54.21,54.21,54.05,54.07,17002.0,50.6536,50.6536,50.5041,50.5228,17002.0
2022-06-15 12:45:00,54.07,54.1,54.04,54.1,13529.0,50.5228,50.5508,50.4948,50.5508,13529.0
2022-06-15 12:50:00,54.12,54.12,54.0,54.02,16504.0,50.5695,50.5695,50.4574,50.4761,16504.0
2022-06-15 12:55:00,54.01,54.02,53.95,53.96,18508.0,50.4667,50.4761,50.4107,50.42,18508.0
2022-06-15 13:00:00,53.96,54.02,53.9,54.01,11649.0,50.42,50.4761,50.364,50.4667,11649.0
2022-06-15 13:05:00,54.02,54.06,53.97,54.02,19114.0,50.4761,50.5135,50.4294,50.4761,19114.0
2022-06-15 13:10:00,54.03,54.05,53.99,54.0,15318.0,50.4854,50.5041,50.4481,50.4574,15318.0
2022-06-15 13:15:00,53.99,54.03,53.98,54.02,15524.0,50.4481,50.4854,50.4387,50.4761,15524.0
2022-06-15 13:20:00,54.01,54.05,53.99,54.05,13604.0,50.4667,50.5041,50.4481,50.5041,13604.0
2022-06-15 13:25:00,54.05,54.13,54.05,54.12,12344.0,50.5041,50.5789,50.5041,50.5695,12344.0
2022-06-15 13:30:00,54.11,54.13,54.08,54.1,8766.0,50.5602,50.5789,50.5321,50.5508,8766.0
2022-06-15 13:35:00,54.09,54.11,54.03,54.07,14021.0,50.5415,50.5602,50.4854,50.5228,14021.0
2022-06-15 13:40:00,54.07,54.1,54.06,54.07,15969.0,50.5228,50.5508,50.5135,50.5228,15969.0
2022-06-15 13:45:00,54.08,54.08,53.95,53.95,14271.0,50.5321,50.5321,50.4107,50.4107,14271.0
2022-06-15 13:50:00,53.95,54.09,53.89,54.09,12326.0,50.4107,50.5415,50.3546,50.5415,12326.0
2022-06-15 13:55:00,54.07,54.27,54.06,54.13,8898.0,50.5228,50.7097,50.5135,50.5789,8898.0
2022-06-15 14:00:00,54.13,54.4,53.89,53.93,19051.0,50.5789,50.8312,50.3546,50.392,19051.0
2022-06-15 14:05:00,53.94,54.05,53.74,53.94,19000.0,50.4013,50.5041,50.2145,50.4013,19000.0
2022-06-15 14:10:00,53.92,53.97,53.78,53.92,26004.0,50.3826,50.4294,50.2518,50.3826,26004.0
2022-06-15 14:15:00,53.91,54.1,53.83,53.97,30965.0,50.3733,50.5508,50.2985,50.4294,30965.0
2022-06-15 14:20:00,53.95,54.05,53.72,53.77,19861.0,50.4107,50.5041,50.1958,50.2425,19861.0
2022-06-15 14:25:00,53.81,53.91,53.74,53.74,16515.0,50.2799,50.3733,50.2145,50.2145,16515.0
2022-06-15 14:30:00,53.78,53.82,53.43,53.55,28791.0,50.2518,50.2892,49.9248,50.0369,28791.0
2022-06-15 14:35:00,53.58,54.13,53.54,54.04,26321.0,50.065,50.5789,50.0276,50.4948,26321.0
2022-06-15 14:40:00,53.99,54.59,53.98,54.55,26387.0,50.4481,51.0087,50.4387,50.9713,26387.0
2022-06-15 14:45:00,54.59,54.7,54.42,54.45,21260.0,51.0087,51.1115,50.8498,50.8779,21260.0
2022-06-15 14:50:00,54.47,54.58,54.1,54.2,14068.0,50.8966,50.9993,50.5508,50.6443,14068.0
2022-06-15 14:55:00,54.23,54.3,54.02,54.08,16201.0,50.6723,50.7377,50.4761,50.5321,16201.0
2022-06-15 15:00:00,54.1,54.35,54.08,54.21,31429.0,50.5508,50.7844,50.5321,50.6536,31429.0
2022-06-15 15:05:00,54.23,54.27,54.14,54.23,14746.0,50.6723,50.7097,50.5882,50.6723,14746.0
2022-06-15 15:10:00,54.21,54.31,54.08,54.2,15864.0,50.6536,50.7471,50.5321,50.6443,15864.0
2022-06-15 15:15:00,54.16,54.2,54.06,54.2,29583.0,50.6069,50.6443,50.5135,50.6443,29583.0
2022-06-15 15:20:00,54.2,54.52,54.18,54.49,17837.0,50.6443,50.9433,50.6256,50.9153,17837.0
2022-06-15 15:25:00,54.5,54.67,54.46,54.66,14775.0,50.9246,51.0834,50.8872,51.0741,14775.0
2022-06-15 15:30:00,54.67,54.83,54.59,54.81,31735.0,51.0834,51.2329,51.0087,51.2143,31735.0
2022-06-15 15:35:00,54.82,54.87,54.53,54.55,35198.0,51.2236,51.2703,50.9526,50.9713,35198.0
2022-06-15 15:40:00,54.52,54.53,54.28,54.31,32588.0,50.9433,50.9526,50.719,50.7471,32588.0
2022-06-15 15:45:00,54.29,54.32,54.19,54.32,48541.0,50.7284,50.7564,50.6349,50.7564,48541.0
2022-06-15 15:50:00,54.31,54.31,54.08,54.13,76761.0,50.7471,50.7471,50.5321,50.5789,76761.0
2022-06-15 15:55:00,54.13,54.3,54.13,54.21,151874.0,50.5789,50.7377,50.5789,50.6536,151874.0
2022-06-16 09:30:00,53.24,53.25,52.86,52.89,84443.0,49.7473,49.7566,49.3922,49.4202,84443.0
2022-06-16 09:35:00,52.86,52.87,52.53,52.54,23572.0,49.3922,49.4015,49.0838,49.0932,23572.0
2022-06-16 09:40:00,52.55,52.56,52.31,52.35,21172.0,49.1025,49.1119,48.8783,48.9156,21172.0
2022-06-16 09:45:00,52.38,52.69,52.38,52.68,26218.0,48.9437,49.2333,48.9437,49.224,26218.0
2022-06-16 09:50:00,52.64,52.67,52.53,52.67,18171.0,49.1866,49.2146,49.0838,49.2146,18171.0
2022-06-16 09:55:00,52.64,52.71,52.59,52.63,13969.0,49.1866,49.252,49.1399,49.1773,13969.0
2022-06-16 10:00:00,52.6,52.69,52.54,52.54,20930.0,49.1492,49.2333,49.0932,49.0932,20930.0
2022-06-16 10:05:00,52.5,52.6,52.45,52.58,16179.0,49.0558,49.1492,49.0091,49.1306,16179.0
2022-06-16 10:10:00,52.58,52.59,52.51,52.56,13558.0,49.1306,49.1399,49.0651,49.1119,13558.0
2022-06-16 10:15:00,52.52,52.68,52.5,52.57,15876.0,49.0745,49.224,49.0558,49.1212,15876.0
2022-06-16 10:20:00,52.55,52.69,52.54,52.64,41707.0,49.1025,49.2333,49.0932,49.1866,41707.0
2022-06-16 10:25:00,52.64,52.72,52.62,52.63,18054.0,49.1866,49.2614,49.1679,49.1773,18054.0
2022-06-16 10:30:00,52.62,52.68,52.56,52.6,33722.0,49.1679,49.224,49.1119,49.1492,33722.0
2022-06-16 10:35:00,52.6,52.61,52.44,52.44,16065.0,49.1492,49.1586,48.9997,48.9997,16065.0
2022-06-16 10:40:00,52.42,52.48,52.3,52.3,13747.0,48.9811,49.0371,48.8689,48.8689,13747.0
2022-06-16 10:45:00,52.31,52.37,52.24,52.25,21919.0,48.8783,48.9343,48.8129,48.8222,21919.0
2022-06-16 10:50:00,52.25,52.25,52.07,52.16,27883.0,48.8222,48.8222,48.654,48.7381,27883.0
2022-06-16 10:55:00,52.16,52.2,52.1,52.13,20359.0,48.7381,48.7755,48.682,48.7101,20359.0
2022-06-16 11:00:00,52.11,52.28,52.09,52.26,19040.0,48.6914,48.8502,48.6727,48.8315,19040.0
2022-06-16 11:05:00,52.24,52.24,52.09,52.14,17137.0,48.8129,48.8129,48.6727,48.7194,17137.0
2022-06-16 11:10:00,52.15,52.29,52.13,52.29,23934.0,48.7288,48.8596,48.7101,48.8596,23934.0
2022-06-16 11:15:00,52.27,52.31,52.22,52.22,14689.0,48.8409,48.8783,48.7942,48.7942,14689.0
2022-06-16 11:20:00,52.23,52.3,52.23,52.24,28353.0,48.8035,48.8689,48.8035,48.8129,28353.0
2022-06-16 11:25:00,52.22,52.44,52.2,52.31,32927.0,48.7942,48.9997,48.7755,48.8783,32927.0
2022-06-16 11:30:00,52.32,52.37,52.29,52.33,26531.0,48.8876,48.9343,48.8596,48.897,26531.0
2022-06-16 11:35:00,52.32,52.43,52.3,52.43,21571.0,48.8876,48.9904,48.8689,48.9904,21571.0
2022-06-16 11:40:00,52.41,52.42,52.26,52.37,24647.0,48.9717,48.9811,48.8315,48.9343,24647.0
2022-06-16 11:45:00,52.36,52.45,52.33,52.45,19818.0,48.925,49.0091,48.897,49.0091,19818.0
2022-06-16 11:50:00,52.46,52.47,52.39,52.41,24774.0,49.0184,49.0278,48.953,48.9717,24774.0
2022-06-16 11:55:00,52.41,52.49,52.41,52.47,18813.0,48.9717,49.0465,48.9717,49.0278,18813.0
2022-06-16 12:00:00,52.48,52.55,52.41,52.54,44677.0,49.0371,49.1025,48.9717,49.0932,44677.0
2022-06-16 12:05:00,52.54,52.54,52.43,52.44,17618.0,49.0932,49.0932,48.9904,48.9997,17618.0
2022-06-16 12:10:00,52.43,52.46,52.31,52.32,40222.0,48.9904,49.0184,48.8783,48.8876,40222.0
2022-06-16 12:15:00,52.29,52.45,52.29,52.38,11160.0,48.8596,49.0091,48.8596,48.9437,11160.0
2022-06-16 12:20:00,52.37,52.44,52.36,52.42,9460.0,48.9343,48.9997,48.925,48.9811,9460.0
2022-06-16 12:25:00,52.41,52.49,52.37,52.48,14139.0,48.9717,49.0465,48.9343,49.0371,14139.0
2022-06-16 12:30:00,52.49,52.54,52.37,52.5,12529.0,49.0465,49.0932,48.9343,49.0558,12529.0
2022-06-16 12:35:00,52.48,52.5,52.39,52.48,20422.0,49.0371,49.0558,48.953,49.0371,20422.0
2022-06-16 12:40:00,52.47,52.52,52.42,52.52,12863.0,49.0278,49.0745,48.9811,49.0745,12863.0
2022-06-16 12:45:00,52.51,52.6,52.49,52.59,23321.0,49.0651,49.1492,49.0465,49.1399,23321.0
2022-06-16 12:50:00,52.58,52.66,52.58,52.64,32501.0,49.1306,49.2053,49.1306,49.1866,32501.0
2022-06-16 12:55:00,52.63,52.7,52.59,52.69,21431.0,49.1773,49.2427,49.1399,49.2333,21431.0
2022-06-16 13:00:00,52.69,52.76,52.62,52.65,18127.0,49.2333,49.2987,49.1679,49.196,18127.0
2022-06-16 13:05:00,52.65,52.83,52.63,52.79,10176.0,49.196,49.3642,49.1773,49.3268,10176.0
2022-06-16 13:10:00,52.8,52.83,52.72,52.77,12849.0,49.3361,49.3642,49.2614,49.3081,12849.0
2022-06-16 13:15:00,52.78,52.81,52.73,52.74,28171.0,49.3174,49.3455,49.2707,49.2801,28171.0
2022-06-16 13:20:00,52.73,52.74,52.62,52.66,13481.0,49.2707,49.2801,49.1679,49.2053,13481.0
2022-06-16 13:25:00,52.67,52.89,52.64,52.85,13297.0,49.2146,49.4202,49.1866,49.3828,13297.0
2022-06-16 13:30:00,52.82,52.88,52.76,52.88,15835.0,49.3548,49.4109,49.2987,49.4109,15835.0
2022-06-16 13:35:00,52.88,52.89,52.77,52.85,16672.0,49.4109,49.4202,49.3081,49.3828,16672.0
2022-06-16 13:40:00,52.85,52.85,52.73,52.73,15352.0,49.3828,49.3828,49.2707,49.2707,15352.0
2022-06-16 13:45:00,52.71,52.76,52.67,52.76,17789.0,49.252,49.2987,49.2146,49.2987,17789.0
2022-06-16 13:50:00,52.78,52.78,52.72,52.74,21789.0,49.3174,49.3174,49.2614,49.2801,21789.0
2022-06-16 13:55:00,52.75,52.76,52.63,52.63,72196.0,49.2894,49.2987,49.1773,49.1773,72196.0
2022-06-16 14:00:00,52.62,52.74,52.6,52.73,45360.0,49.1679,49.2801,49.1492,49.2707,45360.0
2022-06-16 14:05:00,52.73,52.78,52.68,52.75,46804.0,49.2707,49.3174,49.224,49.2894,46804.0
2022-06-16 14:10:00,52.76,52.86,52.75,52.84,42580.0,49.2987,49.3922,49.2894,49.3735,42580.0
2022-06-16 14:15:00,52.85,52.87,52.78,52.85,64643.0,49.3828,49.4015,49.3174,49.3828,64643.0
2022-06-16 14:20:00,52.84,52.85,52.71,52.75,31203.0,49.3735,49.3828,49.252,49.2894,31203.0
2022-06-16 14:25:00,52.75,52.8,52.71,52.75,23012.0,49.2894,49.3361,49.252,49.2894,23012.0
2022-06-16 14:30:00,52.75,52.84,52.74,52.81,22293.0,49.2894,49.3735,49.2801,49.3455,22293.0
2022-06-16 14:35:00,52.82,52.88,52.78,52.84,17422.0,49.3548,49.4109,49.3174,49.3735,17422.0
2022-06-16 14:40:00,52.84,52.93,52.83,52.87,27124.0,49.3735,49.4576,49.3642,49.4015,27124.0
2022-06-16 14:45:00,52.89,52.91,52.69,52.69,31382.0,49.4202,49.4389,49.2333,49.2333,31382.0
2022-06-16 14:50:00,52.71,52.75,52.61,52.61,14663.0,49.252,49.2894,49.1586,49.1586,14663.0
2022-06-16 14:55:00,52.61,52.7,52.61,52.7,34352.0,49.1586,49.2427,49.1586,49.2427,34352.0
2022-06-16 15:00:00,52.69,52.91,52.68,52.86,51779.0,49.2333,49.4389,49.224,49.3922,51779.0
2022-06-16 15:05:00,52.85,53.02,52.81,53.02,43453.0,49.3828,49.5417,49.3455,49.5417,43453.0
2022-06-16 15:10:00,53.01,53.11,52.96,53.04,56547.0,49.5323,49.6258,49.4856,49.5604,56547.0
2022-06-16 15:15:00,53.04,53.04,52.92,53.02,51942.0,49.5604,49.5604,49.4482,49.5417,51942.0
2022-06-16 15:20:00,53.02,53.07,53.0,53.02,37883.0,49.5417,49.5884,49.523,49.5417,37883.0
2022-06-16 15:25:00,53.02,53.14,53.01,53.1,46382.0,49.5417,49.6538,49.5323,49.6164,46382.0
2022-06-16 15:30:00,53.09,53.1,52.88,52.89,69967.0,49.6071,49.6164,49.4109,49.4202,69967.0
2022-06-16 15:35:00,52.89,53.01,52.88,53.0,65178.0,49.4202,49.5323,49.4109,49.523,65178.0
2022-06-16 15:40:00,53.0,53.14,52.96,53.0,109946.0,49.523,49.6538,49.4856,49.523,109946.0
2022-06-16 15:45:00,53.0,53.05,52.8,52.83,116704.0,49.523,49.5697,49.3361,49.3642,116704.0
2022-06-16 15:50:00,52.84,52.95,52.81,52.9,129652.0,49.3735,49.4763,49.3455,49.4296,129652.0
2022-06-16 15:55:00,52.91,53.02,52.87,53.02,252884.0,49.4389,49.5417,49.4015,49.5417,252884.0
2022-06-17 09:30:00,53.07,53.4,52.81,53.4,573232.0,49.5884,49.8968,49.3455,49.8968,573232.0
2022-06-17 09:35:00,53.36,53.42,53.23,53.37,22336.0,49.8594,49.9154,49.7379,49.8687,22336.0
2022-06-17 09:40:00,53.38,53.65,53.35,53.57,12378.0,49.8781,50.1304,49.85,50.0556,12378.0
2022-06-17 09:45:00,53.58,53.6,53.4,53.48,17065.0,50.065,50.0836,49.8968,49.9715,17065.0
2022-06-17 09:50:00,53.49,53.63,53.44,53.6,26875.0,49.9809,50.1117,49.9341,50.0836,26875.0
2022-06-17 09:55:00,53.59,53.59,53.44,53.47,13595.0,50.0743,50.0743,49.9341,49.9622,13595.0
2022-06-17 10:00:00,53.49,53.55,53.32,53.38,10745.0,49.9809,50.0369,49.822,49.8781,10745.0
2022-06-17 10:05:00,53.37,53.39,53.23,53.27,16093.0,49.8687,49.8874,49.7379,49.7753,16093.0
2022-06-17 10:10:00,53.3,53.32,53.13,53.15,23028.0,49.8033,49.822,49.6445,49.6632,23028.0
2022-06-17 10:15:00,53.14,53.16,52.93,52.97,29123.0,49.6538,49.6725,49.4576,49.495,29123.0
2022-06-17 10:20:00,52.97,52.97,52.83,52.9,25821.0,49.495,49.495,49.3642,49.4296,25821.0
2022-06-17 10:25:00,52.89,52.98,52.78,52.84,29717.0,49.4202,49.5043,49.3174,49.3735,29717.0
2022-06-17 10:30:00,52.83,52.9,52.65,52.69,26048.0,49.3642,49.4296,49.196,49.2333,26048.0
2022-06-17 10:35:00,52.67,52.76,52.55,52.63,22189.0,49.2146,49.2987,49.1025,49.1773,22189.0
2022-06-17 10:40:00,52.62,52.68,52.56,52.65,13892.0,49.1679,49.224,49.1119,49.196,13892.0
2022-06-17 10:45:00,52.67,52.67,52.48,52.55,22881.0,49.2146,49.2146,49.0371,49.1025,22881.0
2022-06-17 10:50:00,52.55,52.64,52.52,52.63,20307.0,49.1025,49.1866,49.0745,49.1773,20307.0
2022-06-17 10:55:00,52.64,52.75,52.63,52.73,22873.0,49.1866,49.2894,49.1773,49.2707,22873.0
2022-06-17 11:00:00,52.71,52.93,52.67,52.87,20906.0,49.252,49.4576,49.2146,49.4015,20906.0
2022-06-17 11:05:00,52.84,52.99,52.84,52.98,15278.0,49.3735,49.5137,49.3735,49.5043,15278.0
2022-06-17 11:10:00,52.97,52.99,52.92,52.98,11932.0,49.495,49.5137,49.4482,49.5043,11932.0
2022-06-17 11:15:00,52.98,53.11,52.95,53.05,21916.0,49.5043,49.6258,49.4763,49.5697,21916.0
2022-06-17 11:20:00,53.08,53.08,52.89,52.9,12789.0,49.5978,49.5978,49.4202,49.4296,12789.0
2022-06-17 11:25:00,52.88,53.11,52.86,53.04,17554.0,49.4109,49.6258,49.3922,49.5604,17554.0
2022-06-17 11:30:00,53.07,53.2,53.04,53.09,11569.0,49.5884,49.7099,49.5604,49.6071,11569.0
2022-06-17 11:35:00,53.07,53.07,52.94,53.01,12436.0,49.5884,49.5884,49.4669,49.5323,12436.0
2022-06-17 11:40:00,53.03,53.07,52.94,52.94,11959.0,49.551,49.5884,49.4669,49.4669,11959.0
2022-06-17 11:45:00,52.94,53.0,52.91,52.93,14565.0,49.4669,49.523,49.4389,49.4576,14565.0
2022-06-17 11:50:00,52.93,52.98,52.74,52.77,26104.0,49.4576,49.5043,49.2801,49.3081,26104.0
2022-06-17 11:55:00,52.78,52.82,52.71,52.76,14009.0,49.3174,49.3548,49.252,49.2987,14009.0
2022-06-17 12:00:00,52.75,52.77,52.69,52.76,21973.0,49.2894,49.3081,49.2333,49.2987,21973.0
2022-06-17 12:05:00,52.75,52.81,52.69,52.75,14483.0,49.2894,49.3455,49.2333,49.2894,14483.0
2022-06-17 12:10:00,52.76,52.88,52.73,52.86,11847.0,49.2987,49.4109,49.2707,49.3922,11847.0
2022-06-17 12:15:00,52.88,52.98,52.8,52.84,13151.0,49.4109,49.5043,49.3361,49.3735,13151.0
2022-06-17 12:20:00,52.85,52.93,52.81,52.92,15223.0,49.3828,49.4576,49.3455,49.4482,15223.0
2022-06-17 12:25:00,52.93,53.01,52.9,52.97,13723.0,49.4576,49.5323,49.4296,49.495,13723.0
2022-06-17 12:30:00,52.98,52.99,52.9,52.97,13418.0,49.5043,49.5137,49.4296,49.495,13418.0
2022-06-17 12:35:00,52.95,53.0,52.86,52.99,13407.0,49.4763,49.523,49.3922,49.5137,13407.0
2022-06-17 12:40:00,52.98,53.0,52.88,52.95,12722.0,49.5043,49.523,49.4109,49.4763,12722.0
2022-06-17 12:45:00,52.95,52.96,52.87,52.93,12653.0,49.4763,49.4856,49.4015,49.4576,12653.0
2022-06-17 12:50:00,52.94,52.94,52.8,52.84,13448.0,49.4669,49.4669,49.3361,49.3735,13448.0
2022-06-17 12:55:00,52.84,52.99,52.83,52.96,19950.0,49.3735,49.5137,49.3642,49.4856,19950.0
2022-06-17 13:00:00,52.97,53.09,52.96,53.09,8901.0,49.495,49.6071,49.4856,49.6071,8901.0
2022-06-17 13:05:00,53.1,53.35,53.1,53.35,13167.0,49.6164,49.85,49.6164,49.85,13167.0
2022-06-17 13:10:00,53.3,53.42,53.28,53.33,13123.0,49.8033,49.9154,49.7846,49.8314,13123.0
2022-06-17 13:15:00,53.34,53.34,53.24,53.25,8361.0,49.8407,49.8407,49.7473,49.7566,8361.0
2022-06-17 13:20:00,53.24,53.24,53.13,53.2,8141.0,49.7473,49.7473,49.6445,49.7099,8141.0
2022-06-17 13:25:00,53.2,53.2,53.02,53.03,8456.0,49.7099,49.7099,49.5417,49.551,8456.0
2022-06-17 13:30:00,53.05,53.05,52.97,53.03,11284.0,49.5697,49.5697,49.495,49.551,11284.0
2022-06-17 13:35:00,53.06,53.14,53.01,53.05,23540.0,49.5791,49.6538,49.5323,49.5697,23540.0
2022-06-17 13:40:00,53.06,53.21,53.05,53.18,10541.0,49.5791,49.7192,49.5697,49.6912,10541.0
2022-06-17 13:45:00,53.16,53.16,52.99,53.05,8975.0,49.6725,49.6725,49.5137,49.5697,8975.0
2022-06-17 13:50:00,53.06,53.08,53.02,53.07,11036.0,49.5791,49.5978,49.5417,49.5884,11036.0
2022-06-17 13:55:00,53.05,53.17,53.03,53.1,20480.0,49.5697,49.6818,49.551,49.6164,20480.0
2022-06-17 14:00:00,53.13,53.24,53.11,53.21,18405.0,49.6445,49.7473,49.6258,49.7192,18405.0
2022-06-17 14:05:00,53.22,53.28,53.15,53.19,27353.0,49.7286,49.7846,49.6632,49.7005,27353.0
2022-06-17 14:10:00,53.18,53.28,53.16,53.27,17378.0,49.6912,49.7846,49.6725,49.7753,17378.0
2022-06-17 14:15:00,53.27,53.34,53.25,53.29,16963.0,49.7753,49.8407,49.7566,49.794,16963.0
2022-06-17 14:20:00,53.29,53.35,53.29,53.3,22357.0,49.794,49.85,49.794,49.8033,22357.0
2022-06-17 14:25:00,53.29,53.3,53.13,53.14,7142.0,49.794,49.8033,49.6445,49.6538,7142.0
2022-06-17 14:30:00,53.12,53.16,53.05,53.09,12123.0,49.6351,49.6725,49.5697,49.6071,12123.0
2022-06-17 14:35:00,53.12,53.25,53.11,53.25,10496.0,49.6351,49.7566,49.6258,49.7566,10496.0
2022-06-17 14:40:00,53.27,53.33,53.16,53.16,18258.0,49.7753,49.8314,49.6725,49.6725,18258.0
2022-06-17 14:45:00,53.15,53.21,53.11,53.11,16473.0,49.6632,49.7192,49.6258,49.6258,16473.0
2022-06-17 14:50:00,53.09,53.12,53.02,53.06,17946.0,49.6071,49.6351,49.5417,49.5791,17946.0
2022-06-17 14:55:00,53.07,53.14,53.03,53.07,33636.0,49.5884,49.6538,49.551,49.5884,33636.0
2022-06-17 15:00:00,53.09,53.18,53.06,53.1,31468.0,49.6071,49.6912,49.5791,49.6164,31468.0
2022-06-17 15:05:00,53.1,53.15,53.05,53.08,25777.0,49.6164,49.6632,49.5697,49.5978,25777.0
2022-06-17 15:10:00,53.07,53.07,52.87,52.93,33546.0,49.5884,49.5884,49.4015,49.4576,33546.0
2022-06-17 15:15:00,52.92,53.02,52.86,52.98,33166.0,49.4482,49.5417,49.3922,49.5043,33166.0
2022-06-17 15:20:00,52.98,53.17,52.97,53.13,24640.0,49.5043,49.6818,49.495,49.6445,24640.0
2022-06-17 15:25:00,53.13,53.21,53.11,53.17,36859.0,49.6445,49.7192,49.6258,49.6818,36859.0
2022-06-17 15:30:00,53.18,53.2,53.03,53.08,46578.0,49.6912,49.7099,49.551,49.5978,46578.0
2022-06-17 15:35:00,53.09,53.18,53.07,53.15,54053.0,49.6071,49.6912,49.5884,49.6632,54053.0
2022-06-17 15:40:00,53.14,53.14,52.99,53.03,49122.0,49.6538,49.6538,49.5137,49.551,49122.0
2022-06-17 15:45:00,53.02,53.08,52.96,53.08,57948.0,49.5417,49.5978,49.4856,49.5978,57948.0
2022-06-17 15:50:00,53.07,53.13,52.99,53.08,95409.0,49.5884,49.6445,49.5137,49.5978,95409.0
2022-06-17 15:55:00,53.07,53.15,53.01,53.01,176058.0,49.5884,49.6632,49.5323,49.5323,176058.0
2022-06-21 09:30:00,54.15,54.24,53.7,53.72,92706.0,50.5976,50.6817,50.1771,50.1958,92706.0
2022-06-21 09:35:00,53.74,53.77,53.56,53.65,21613.0,50.2145,50.2425,50.0463,50.1304,21613.0
2022-06-21 09:40:00,53.66,53.72,53.53,53.59,10477.0,50.1397,50.1958,50.0182,50.0743,10477.0
2022-06-21 09:45:00,53.54,53.7,53.51,53.67,17726.0,50.0276,50.1771,49.9995,50.149,17726.0
2022-06-21 09:50:00,53.69,53.69,53.56,53.57,17335.0,50.1677,50.1677,50.0463,50.0556,17335.0
2022-06-21 09:55:00,53.58,53.71,53.55,53.67,24225.0,50.065,50.1864,50.0369,50.149,24225.0
2022-06-21 10:00:00,53.7,53.73,53.6,53.68,45347.0,50.1771,50.2051,50.0836,50.1584,45347.0
2022-06-21 10:05:00,53.69,53.78,53.65,53.65,15468.0,50.1677,50.2518,50.1304,50.1304,15468.0
2022-06-21 10:10:00,53.65,53.67,53.6,53.62,11957.0,50.1304,50.149,50.0836,50.1023,11957.0
2022-06-21 10:15:00,53.61,53.63,53.47,53.48,19359.0,50.093,50.1117,49.9622,49.9715,19359.0
2022-06-21 10:20:00,53.48,53.62,53.44,53.61,8434.0,49.9715,50.1023,49.9341,50.093,8434.0
2022-06-21 10:25:00,53.6,53.61,53.53,53.59,24885.0,50.0836,50.093,50.0182,50.0743,24885.0
2022-06-21 10:30:00,53.62,53.72,53.61,53.66,12421.0,50.1023,50.1958,50.093,50.1397,12421.0
2022-06-21 10:35:00,53.68,53.76,53.61,53.71,9775.0,50.1584,50.2331,50.093,50.1864,9775.0
2022-06-21 10:40:00,53.74,53.76,53.7,53.74,13333.0,50.2145,50.2331,50.1771,50.2145,13333.0
2022-06-21 10:45:00,53.76,53.78,53.72,53.77,10527.0,50.2331,50.2518,50.1958,50.2425,10527.0
2022-06-21 10:50:00,53.79,53.89,53.78,53.89,13355.0,50.2612,50.3546,50.2518,50.3546,13355.0
2022-06-21 10:55:00,53.89,53.94,53.86,53.92,13986.0,50.3546,50.4013,50.3266,50.3826,13986.0
2022-06-21 11:00:00,53.93,53.97,53.92,53.96,13539.0,50.392,50.4294,50.3826,50.42,13539.0
2022-06-21 11:05:00,53.95,53.95,53.87,53.94,10492.0,50.4107,50.4107,50.3359,50.4013,10492.0
2022-06-21 11:10:00,53.94,53.94,53.73,53.73,8936.0,50.4013,50.4013,50.2051,50.2051,8936.0
2022-06-21 11:15:00,53.73,53.81,53.7,53.77,13130.0,50.2051,50.2799,50.1771,50.2425,13130.0
2022-06-21 11:20:00,53.79,53.81,53.77,53.77,6605.0,50.2612,50.2799,50.2425,50.2425,6605.0
2022-06-21 11:25:00,53.78,53.79,53.69,53.75,9812.0,50.2518,50.2612,50.1677,50.2238,9812.0
2022-06-21 11:30:00,53.76,53.83,53.75,53.78,15675.0,50.2331,50.2985,50.2238,50.2518,15675.0
2022-06-21 11:35:00,53.79,53.82,53.68,53.71,12807.0,50.2612,50.2892,50.1584,50.1864,12807.0
2022-06-21 11:40:00,53.71,53.75,53.66,53.74,10329.0,50.1864,50.2238,50.1397,50.2145,10329.0
2022-06-21 11:45:00,53.73,53.77,53.67,53.77,10103.0,50.2051,50.2425,50.149,50.2425,10103.0
2022-06-21 11:50:00,53.76,53.77,53.67,53.67,15493.0,50.2331,50.2425,50.149,50.149,15493.0
2022-06-21 11:55:00,53.67,53.72,53.65,53.68,10882.0,50.149,50.1958,50.1304,50.1584,10882.0
2022-06-21 12:00:00,53.67,53.74,53.65,53.68,9644.0,50.149,50.2145,50.1304,50.1584,9644.0
2022-06-21 12:05:00,53.66,53.73,53.66,53.71,8903.0,50.1397,50.2051,50.1397,50.1864,8903.0
2022-06-21 12:10:00,53.74,53.75,53.69,53.73,11002.0,50.2145,50.2238,50.1677,50.2051,11002.0
2022-06-21 12:15:00,53.73,53.85,53.71,53.85,7761.0,50.2051,50.3172,50.1864,50.3172,7761.0
2022-06-21 12:20:00,53.86,53.89,53.81,53.88,11519.0,50.3266,50.3546,50.2799,50.3453,11519.0
2022-06-21 12:25:00,53.89,53.92,53.88,53.92,44242.0,50.3546,50.3826,50.3453,50.3826,44242.0
2022-06-21 12:30:00,53.91,53.92,53.86,53.9,11970.0,50.3733,50.3826,50.3266,50.364,11970.0
2022-06-21 12:35:00,53.91,53.94,53.89,53.91,13825.0,50.3733,50.4013,50.3546,50.3733,13825.0
2022-06-21 12:40:00,53.94,53.94,53.88,53.94,9144.0,50.4013,50.4013,50.3453,50.4013,9144.0
2022-06-21 12:45:00,53.93,53.94,53.85,53.87,11420.0,50.392,50.4013,50.3172,50.3359,11420.0
2022-06-21 12:50:00,53.87,53.91,53.84,53.91,11688.0,50.3359,50.3733,50.3079,50.3733,11688.0
2022-06-21 12:55:00,53.91,53.98,53.9,53.98,15365.0,50.3733,50.4387,50.364,50.4387,15365.0
2022-06-21 13:00:00,53.97,54.01,53.96,53.97,7007.0,50.4294,50.4667,50.42,50.4294,7007.0
2022-06-21 13:05:00,53.97,54.01,53.93,54.0,12255.0,50.4294,50.4667,50.392,50.4574,12255.0
2022-06-21 13:10:00,53.99,54.04,53.99,54.04,8837.0,50.4481,50.4948,50.4481,50.4948,8837.0
2022-06-21 13:15:00,54.04,54.05,53.94,53.94,5638.0,50.4948,50.5041,50.4013,50.4013,5638.0
2022-06-21 13:20:00,53.94,53.99,53.93,53.97,7090.0,50.4013,50.4481,50.392,50.4294,7090.0
2022-06-21 13:25:00,53.96,53.98,53.92,53.94,4652.0,50.42,50.4387,50.3826,50.4013,4652.0
2022-06-21 13:30:00,53.95,54.01,53.95,53.99,3871.0,50.4107,50.4667,50.4107,50.4481,3871.0
2022-06-21 13:35:00,53.99,54.0,53.9,53.91,6444.0,50.4481,50.4574,50.364,50.3733,6444.0
2022-06-21 13:40:00,53.9,53.97,53.85,53.97,8712.0,50.364,50.4294,50.3172,50.4294,8712.0
2022-06-21 13:45:00,53.97,53.97,53.9,53.93,16338.0,50.4294,50.4294,50.364,50.392,16338.0
2022-06-21 13:50:00,53.94,53.95,53.87,53.87,10201.0,50.4013,50.4107,50.3359,50.3359,10201.0
2022-06-21 13:55:00,53.88,53.9,53.85,53.86,10655.0,50.3453,50.364,50.3172,50.3266,10655.0
2022-06-21 14:00:00,53.87,53.94,53.86,53.93,14335.0,50.3359,50.4013,50.3266,50.392,14335.0
2022-06-21 14:05:00,53.94,54.04,53.92,54.03,22632.0,50.4013,50.4948,50.3826,50.4854,22632.0
2022-06-21 14:10:00,54.04,54.11,54.03,54.06,10438.0,50.4948,50.5602,50.4854,50.5135,10438.0
2022-06-21 14:15:00,54.06,54.13,54.04,54.12,22226.0,50.5135,50.5789,50.4948,50.5695,22226.0
2022-06-21 14:20:00,54.12,54.19,54.1,54.13,17271.0,50.5695,50.6349,50.5508,50.5789,17271.0
2022-06-21 14:25:00,54.12,54.17,54.12,54.15,8732.0,50.5695,50.6162,50.5695,50.5976,8732.0
2022-06-21 14:30:00,54.17,54.18,54.12,54.15,12738.0,50.6162,50.6256,50.5695,50.5976,12738.0
2022-06-21 14:35:00,54.16,54.17,54.06,54.08,10011.0,50.6069,50.6162,50.5135,50.5321,10011.0
2022-06-21 14:40:00,54.07,54.19,54.07,54.18,17361.0,50.5228,50.6349,50.5228,50.6256,17361.0
2022-06-21 14:45:00,54.17,54.19,54.15,54.16,11286.0,50.6162,50.6349,50.5976,50.6069,11286.0
2022-06-21 14:50:00,54.16,54.29,54.16,54.29,12687.0,50.6069,50.7284,50.6069,50.7284,12687.0
2022-06-21 14:55:00,54.29,54.33,54.28,54.3,21083.0,50.7284,50.7657,50.719,50.7377,21083.0
2022-06-21 15:00:00,54.32,54.39,54.29,54.38,17789.0,50.7564,50.8218,50.7284,50.8125,17789.0
2022-06-21 15:05:00,54.39,54.4,54.34,54.38,14138.0,50.8218,50.8312,50.7751,50.8125,14138.0
2022-06-21 15:10:00,54.39,54.4,54.34,54.35,7328.0,50.8218,50.8312,50.7751,50.7844,7328.0
2022-06-21 15:15:00,54.34,54.35,54.27,54.3,19183.0,50.7751,50.7844,50.7097,50.7377,19183.0
2022-06-21 15:20:00,54.3,54.37,54.28,54.37,12014.0,50.7377,50.8031,50.719,50.8031,12014.0
2022-06-21 15:25:00,54.36,54.4,54.3,54.39,19500.0,50.7938,50.8312,50.7377,50.8218,19500.0
2022-06-21 15:30:00,54.4,54.41,54.35,54.4,30624.0,50.8312,50.8405,50.7844,50.8312,30624.0
2022-06-21 15:35:00,54.39,54.4,54.27,54.29,23796.0,50.8218,50.8312,50.7097,50.7284,23796.0
2022-06-21 15:40:00,54.28,54.32,54.26,54.3,36535.0,50.719,50.7564,50.7003,50.7377,36535.0
2022-06-21 15:45:00,54.3,54.34,54.26,54.33,88165.0,50.7377,50.7751,50.7003,50.7657,88165.0
2022-06-21 15:50:00,54.33,54.37,54.25,54.29,72167.0,50.7657,50.8031,50.691,50.7284,72167.0
2022-06-21 15:55:00,54.29,54.29,54.12,54.2,92796.0,50.7284,50.7284,50.5695,50.6443,92796.0
2022-06-22 09:30:00,53.34,53.82,53.34,53.53,48190.0,49.8407,50.2892,49.8407,50.0182,48190.0
2022-06-22 09:35:00,53.5,53.65,53.45,53.63,11298.0,49.9902,50.1304,49.9435,50.1117,11298.0
2022-06-22 09:40:00,53.62,53.72,53.55,53.65,5957.0,50.1023,50.1958,50.0369,50.1304,5957.0
2022-06-22 09:45:00,53.62,53.73,53.61,53.73,9337.0,50.1023,50.2051,50.093,50.2051,9337.0
2022-06-22 09:50:00,53.71,53.73,53.52,53.71,16782.0,50.1864,50.2051,50.0089,50.1864,16782.0
2022-06-22 09:55:00,53.74,53.76,53.52,53.52,12563.0,50.2145,50.2331,50.0089,50.0089,12563.0
2022-06-22 10:00:00,53.53,53.62,53.5,53.62,25278.0,50.0182,50.1023,49.9902,50.1023,25278.0
2022-06-22 10:05:00,53.61,53.71,53.56,53.71,6884.0,50.093,50.1864,50.0463,50.1864,6884.0
2022-06-22 10:10:00,53.71,53.75,53.64,53.73,13094.0,50.1864,50.2238,50.121,50.2051,13094.0
2022-06-22 10:15:00,53.72,53.94,53.71,53.94,8037.0,50.1958,50.4013,50.1864,50.4013,8037.0
2022-06-22 10:20:00,53.96,53.96,53.85,53.93,11204.0,50.42,50.42,50.3172,50.392,11204.0
2022-06-22 10:25:00,53.93,54.01,53.9,54.01,12256.0,50.392,50.4667,50.364,50.4667,12256.0
2022-06-22 10:30:00,54.02,54.07,53.98,53.98,10748.0,50.4761,50.5228,50.4387,50.4387,10748.0
2022-06-22 10:35:00,53.97,54.08,53.96,54.03,15430.0,50.4294,50.5321,50.42,50.4854,15430.0
2022-06-22 10:40:00,54.04,54.04,53.93,53.98,8497.0,50.4948,50.4948,50.392,50.4387,8497.0
2022-06-22 10:45:00,54.0,54.02,53.93,54.0,15062.0,50.4574,50.4761,50.392,50.4574,15062.0
2022-06-22 10:50:00,53.99,54.05,53.92,53.92,8461.0,50.4481,50.5041,50.3826,50.3826,8461.0
2022-06-22 10:55:00,53.92,53.94,53.87,53.94,10263.0,50.3826,50.4013,50.3359,50.4013,10263.0
2022-06-22 11:00:00,53.93,53.94,53.75,53.79,9624.0,50.392,50.4013,50.2238,50.2612,9624.0
2022-06-22 11:05:00,53.78,53.84,53.74,53.83,8173.0,50.2518,50.3079,50.2145,50.2985,8173.0
2022-06-22 11:10:00,53.83,53.85,53.81,53.82,8461.0,50.2985,50.3172,50.2799,50.2892,8461.0
2022-06-22 11:15:00,53.83,53.92,53.82,53.9,12263.0,50.2985,50.3826,50.2892,50.364,12263.0
2022-06-22 11:20:00,53.88,53.91,53.82,53.91,10907.0,50.3453,50.3733,50.2892,50.3733,10907.0
2022-06-22 11:25:00,53.9,54.02,53.9,53.98,19890.0,50.364,50.4761,50.364,50.4387,19890.0
2022-06-22 11:30:00,53.99,54.09,53.98,53.98,12981.0,50.4481,50.5415,50.4387,50.4387,12981.0
2022-06-22 11:35:00,53.98,54.01,53.95,53.98,5796.0,50.4387,50.4667,50.4107,50.4387,5796.0
2022-06-22 11:40:00,53.98,53.98,53.87,53.87,6953.0,50.4387,50.4387,50.3359,50.3359,6953.0
2022-06-22 11:45:00,53.83,53.88,53.8,53.88,10060.0,50.2985,50.3453,50.2705,50.3453,10060.0
2022-06-22 11:50:00,53.89,53.89,53.77,53.78,9226.0,50.3546,50.3546,50.2425,50.2518,9226.0
2022-06-22 11:55:00,53.79,53.8,53.74,53.74,4309.0,50.2612,50.2705,50.2145,50.2145,4309.0
2022-06-22 12:00:00,53.76,53.86,53.69,53.72,17768.0,50.2331,50.3266,50.1677,50.1958,17768.0
2022-06-22 12:05:00,53.71,53.71,53.6,53.65,5027.0,50.1864,50.1864,50.0836,50.1304,5027.0
2022-06-22 12:10:00,53.67,53.71,53.63,53.69,5235.0,50.149,50.1864,50.1117,50.1677,5235.0
2022-06-22 12:15:00,53.7,53.78,53.7,53.78,7982.0,50.1771,50.2518,50.1771,50.2518,7982.0
2022-06-22 12:20:00,53.75,53.83,53.74,53.79,6761.0,50.2238,50.2985,50.2145,50.2612,6761.0
2022-06-22 12:25:00,53.79,53.82,53.76,53.79,11612.0,50.2612,50.2892,50.2331,50.2612,11612.0
2022-06-22 12:30:00,53.8,53.87,53.77,53.85,12517.0,50.2705,50.3359,50.2425,50.3172,12517.0
2022-06-22 12:35:00,53.87,53.91,53.82,53.82,5082.0,50.3359,50.3733,50.2892,50.2892,5082.0
2022-06-22 12:40:00,53.8,53.94,53.8,53.94,6878.0,50.2705,50.4013,50.2705,50.4013,6878.0
2022-06-22 12:45:00,53.93,53.95,53.88,53.91,6819.0,50.392,50.4107,50.3453,50.3733,6819.0
2022-06-22 12:50:00,53.92,53.94,53.85,53.87,5036.0,50.3826,50.4013,50.3172,50.3359,5036.0
2022-06-22 12:55:00,53.87,53.9,53.85,53.9,4898.0,50.3359,50.364,50.3172,50.364,4898.0
2022-06-22 13:00:00,53.91,53.91,53.81,53.82,3170.0,50.3733,50.3733,50.2799,50.2892,3170.0
2022-06-22 13:05:00,53.82,53.85,53.8,53.84,4266.0,50.2892,50.3172,50.2705,50.3079,4266.0
2022-06-22 13:10:00,53.83,53.91,53.83,53.9,7262.0,50.2985,50.3733,50.2985,50.364,7262.0
2022-06-22 13:15:00,53.88,53.95,53.88,53.94,7504.0,50.3453,50.4107,50.3453,50.4013,7504.0
2022-06-22 13:20:00,53.95,54.02,53.92,53.98,14809.0,50.4107,50.4761,50.3826,50.4387,14809.0
2022-06-22 13:25:00,53.98,54.04,53.95,53.97,6046.0,50.4387,50.4948,50.4107,50.4294,6046.0
2022-06-22 13:30:00,53.99,54.0,53.94,53.94,9569.0,50.4481,50.4574,50.4013,50.4013,9569.0
2022-06-22 13:35:00,53.94,54.01,53.91,54.01,9517.0,50.4013,50.4667,50.3733,50.4667,9517.0
2022-06-22 13:40:00,54.0,54.02,53.98,54.02,6787.0,50.4574,50.4761,50.4387,50.4761,6787.0
2022-06-22 13:45:00,54.01,54.06,54.0,54.06,5752.0,50.4667,50.5135,50.4574,50.5135,5752.0
2022-06-22 13:50:00,54.05,54.08,53.98,54.02,8081.0,50.5041,50.5321,50.4387,50.4761,8081.0
2022-06-22 13:55:00,54.01,54.03,53.97,54.02,6838.0,50.4667,50.4854,50.4294,50.4761,6838.0
2022-06-22 14:00:00,54.04,54.06,53.99,54.03,4843.0,50.4948,50.5135,50.4481,50.4854,4843.0
2022-06-22 14:05:00,54.03,54.15,54.02,54.15,13518.0,50.4854,50.5976,50.4761,50.5976,13518.0
2022-06-22 14:10:00,54.15,54.15,54.11,54.14,5707.0,50.5976,50.5976,50.5602,50.5882,5707.0
2022-06-22 14:15:00,54.14,54.2,54.11,54.11,8748.0,50.5882,50.6443,50.5602,50.5602,8748.0
2022-06-22 14:20:00,54.11,54.13,54.02,54.1,10186.0,50.5602,50.5789,50.4761,50.5508,10186.0
2022-06-22 14:25:00,54.1,54.1,54.04,54.08,5779.0,50.5508,50.5508,50.4948,50.5321,5779.0
2022-06-22 14:30:00,54.09,54.1,54.08,54.09,10609.0,50.5415,50.5508,50.5321,50.5415,10609.0
2022-06-22 14:35:00,54.09,54.09,54.04,54.05,14492.0,50.5415,50.5415,50.4948,50.5041,14492.0
2022-06-22 14:40:00,54.04,54.09,54.03,54.05,12917.0,50.4948,50.5415,50.4854,50.5041,12917.0
2022-06-22 14:45:00,54.05,54.08,54.01,54.02,16557.0,50.5041,50.5321,50.4667,50.4761,16557.0
2022-06-22 14:50:00,54.01,54.06,53.99,54.05,15787.0,50.4667,50.5135,50.4481,50.5041,15787.0
2022-06-22 14:55:00,54.06,54.12,54.06,54.1,8386.0,50.5135,50.5695,50.5135,50.5508,8386.0
2022-06-22 15:00:00,54.09,54.13,54.02,54.09,20087.0,50.5415,50.5789,50.4761,50.5415,20087.0
2022-06-22 15:05:00,54.1,54.11,54.05,54.09,19078.0,50.5508,50.5602,50.5041,50.5415,19078.0
2022-06-22 15:10:00,54.08,54.11,54.03,54.11,15650.0,50.5321,50.5602,50.4854,50.5602,15650.0
2022-06-22 15:15:00,54.11,54.15,54.1,54.13,18951.0,50.5602,50.5976,50.5508,50.5789,18951.0
2022-06-22 15:20:00,54.13,54.24,54.13,54.21,21442.0,50.5789,50.6817,50.5789,50.6536,21442.0
2022-06-22 15:25:00,54.2,54.22,54.12,54.16,43934.0,50.6443,50.663,50.5695,50.6069,43934.0
2022-06-22 15:30:00,54.15,54.19,54.14,54.15,20777.0,50.5976,50.6349,50.5882,50.5976,20777.0
2022-06-22 15:35:00,54.14,54.15,54.08,54.11,24564.0,50.5882,50.5976,50.5321,50.5602,24564.0
2022-06-22 15:40:00,54.08,54.12,54.02,54.09,22756.0,50.5321,50.5695,50.4761,50.5415,22756.0
2022-06-22 15:45:00,54.09,54.09,53.92,53.97,57409.0,50.5415,50.5415,50.3826,50.4294,57409.0
2022-06-22 15:50:00,53.96,54.17,53.92,54.15,68437.0,50.42,50.6162,50.3826,50.5976,68437.0
2022-06-22 15:55:00,54.15,54.15,53.94,53.94,106957.0,50.5976,50.5976,50.4013,50.4013,106957.0
2022-06-23 09:30:00,54.14,54.18,54.0,54.12,37608.0,50.5882,50.6256,50.4574,50.5695,37608.0
2022-06-23 09:35:00,54.1,54.38,54.1,54.34,13657.0,50.5508,50.8125,50.5508,50.7751,13657.0
2022-06-23 09:40:00,54.37,54.48,54.26,54.31,8669.0,50.8031,50.9059,50.7003,50.7471,8669.0
2022-06-23 09:45:00,54.36,54.4,54.24,54.31,10965.0,50.7938,50.8312,50.6817,50.7471,10965.0
2022-06-23 09:50:00,54.29,54.34,54.14,54.18,10114.0,50.7284,50.7751,50.5882,50.6256,10114.0
2022-06-23 09:55:00,54.18,54.25,54.09,54.25,9613.0,50.6256,50.691,50.5415,50.691,9613.0
2022-06-23 10:00:00,54.19,54.25,54.16,54.17,10244.0,50.6349,50.691,50.6069,50.6162,10244.0
2022-06-23 10:05:00,54.16,54.18,53.95,53.96,18330.0,50.6069,50.6256,50.4107,50.42,18330.0
2022-06-23 10:10:00,53.97,54.1,53.96,54.05,16187.0,50.4294,50.5508,50.42,50.5041,16187.0
2022-06-23 10:15:00,54.03,54.05,53.91,53.94,14235.0,50.4854,50.5041,50.3733,50.4013,14235.0
2022-06-23 10:20:00,53.95,54.03,53.95,53.98,5369.0,50.4107,50.4854,50.4107,50.4387,5369.0
2022-06-23 10:25:00,53.97,53.98,53.92,53.93,6260.0,50.4294,50.4387,50.3826,50.392,6260.0
2022-06-23 10:30:00,53.95,53.97,53.79,53.85,15701.0,50.4107,50.4294,50.2612,50.3172,15701.0
2022-06-23 10:35:00,53.85,53.95,53.85,53.95,9667.0,50.3172,50.4107,50.3172,50.4107,9667.0
2022-06-23 10:40:00,53.96,54.03,53.93,53.97,11676.0,50.42,50.4854,50.392,50.4294,11676.0
2022-06-23 10:45:00,53.95,54.03,53.91,53.94,11842.0,50.4107,50.4854,50.3733,50.4013,11842.0
2022-06-23 10:50:00,53.94,54.0,53.9,53.93,7203.0,50.4013,50.4574,50.364,50.392,7203.0
2022-06-23 10:55:00,53.93,54.02,53.91,53.98,9850.0,50.392,50.4761,50.3733,50.4387,9850.0
2022-06-23 11:00:00,53.96,54.0,53.9,53.94,9164.0,50.42,50.4574,50.364,50.4013,9164.0
2022-06-23 11:05:00,53.94,54.0,53.92,54.0,15573.0,50.4013,50.4574,50.3826,50.4574,15573.0
2022-06-23 11:10:00,54.01,54.04,53.95,53.99,6060.0,50.4667,50.4948,50.4107,50.4481,6060.0
2022-06-23 11:15:00,53.99,53.99,53.89,53.91,5727.0,50.4481,50.4481,50.3546,50.3733,5727.0
2022-06-23 11:20:00,53.92,53.94,53.82,53.82,9026.0,50.3826,50.4013,50.2892,50.2892,9026.0
2022-06-23 11:25:00,53.81,53.82,53.76,53.77,9102.0,50.2799,50.2892,50.2331,50.2425,9102.0
2022-06-23 11:30:00,53.78,53.78,53.63,53.63,25110.0,50.2518,50.2518,50.1117,50.1117,25110.0
2022-06-23 11:35:00,53.64,53.64,53.55,53.56,6550.0,50.121,50.121,50.0369,50.0463,6550.0
2022-06-23 11:40:00,53.53,53.59,53.53,53.56,6393.0,50.0182,50.0743,50.0182,50.0463,6393.0
2022-06-23 11:45:00,53.58,53.6,53.54,53.59,6863.0,50.065,50.0836,50.0276,50.0743,6863.0
2022-06-23 11:50:00,53.58,53.58,53.51,53.51,8470.0,50.065,50.065,49.9995,49.9995,8470.0
2022-06-23 11:55:00,53.51,53.52,53.46,53.49,6432.0,49.9995,50.0089,49.9528,49.9809,6432.0
2022-06-23 12:00:00,53.51,53.51,53.4,53.4,32810.0,49.9995,49.9995,49.8968,49.8968,32810.0
2022-06-23 12:05:00,53.4,53.44,53.34,53.38,10194.0,49.8968,49.9341,49.8407,49.8781,10194.0
2022-06-23 12:10:00,53.4,53.49,53.36,53.46,30833.0,49.8968,49.9809,49.8594,49.9528,30833.0
2022-06-23 12:15:00,53.44,53.57,53.44,53.53,24611.0,49.9341,50.0556,49.9341,50.0182,24611.0
2022-06-23 12:20:00,53.52,53.56,53.47,53.49,5403.0,50.0089,50.0463,49.9622,49.9809,5403.0
2022-06-23 12:25:00,53.47,53.49,53.37,53.37,39050.0,49.9622,49.9809,49.8687,49.8687,39050.0
2022-06-23 12:30:00,53.37,53.4,53.28,53.29,10951.0,49.8687,49.8968,49.7846,49.794,10951.0
2022-06-23 12:35:00,53.29,53.32,53.24,53.25,8309.0,49.794,49.822,49.7473,49.7566,8309.0
2022-06-23 12:40:00,53.26,53.33,53.25,53.31,9037.0,49.7659,49.8314,49.7566,49.8127,9037.0
2022-06-23 12:45:00,53.31,53.32,53.22,53.3,13060.0,49.8127,49.822,49.7286,49.8033,13060.0
2022-06-23 12:50:00,53.3,53.31,53.18,53.24,19680.0,49.8033,49.8127,49.6912,49.7473,19680.0
2022-06-23 12:55:00,53.23,53.28,53.18,53.18,11925.0,49.7379,49.7846,49.6912,49.6912,11925.0
2022-06-23 13:00:00,53.18,53.28,53.17,53.26,13843.0,49.6912,49.7846,49.6818,49.7659,13843.0
2022-06-23 13:05:00,53.26,53.36,53.24,53.36,10883.0,49.7659,49.8594,49.7473,49.8594,10883.0
2022-06-23 13:10:00,53.35,53.41,53.33,53.36,15190.0,49.85,49.9061,49.8314,49.8594,15190.0
2022-06-23 13:15:00,53.37,53.41,53.34,53.38,16076.0,49.8687,49.9061,49.8407,49.8781,16076.0
2022-06-23 13:20:00,53.39,53.43,53.34,53.39,24071.0,49.8874,49.9248,49.8407,49.8874,24071.0
2022-06-23 13:25:00,53.4,53.42,53.32,53.35,21231.0,49.8968,49.9154,49.822,49.85,21231.0
2022-06-23 13:30:00,53.36,53.38,53.31,53.36,24553.0,49.8594,49.8781,49.8127,49.8594,24553.0
2022-06-23 13:35:00,53.35,53.37,53.29,53.31,17751.0,49.85,49.8687,49.794,49.8127,17751.0
2022-06-23 13:40:00,53.33,53.33,53.24,53.29,7900.0,49.8314,49.8314,49.7473,49.794,7900.0
2022-06-23 13:45:00,53.29,53.32,53.27,53.32,14217.0,49.794,49.822,49.7753,49.822,14217.0
2022-06-23 13:50:00,53.31,53.37,53.31,53.36,7495.0,49.8127,49.8687,49.8127,49.8594,7495.0
2022-06-23 13:55:00,53.36,53.4,53.31,53.33,30221.0,49.8594,49.8968,49.8127,49.8314,30221.0
2022-06-23 14:00:00,53.32,53.32,53.22,53.26,17999.0,49.822,49.822,49.7286,49.7659,17999.0
2022-06-23 14:05:00,53.25,53.27,53.21,53.25,10176.0,49.7566,49.7753,49.7192,49.7566,10176.0
2022-06-23 14:10:00,53.25,53.28,53.21,53.26,10547.0,49.7566,49.7846,49.7192,49.7659,10547.0
2022-06-23 14:15:00,53.26,53.26,53.2,53.22,13734.0,49.7659,49.7659,49.7099,49.7286,13734.0
2022-06-23 14:20:00,53.23,53.27,53.2,53.25,14187.0,49.7379,49.7753,49.7099,49.7566,14187.0
2022-06-23 14:25:00,53.26,53.32,53.22,53.31,10584.0,49.7659,49.822,49.7286,49.8127,10584.0
2022-06-23 14:30:00,53.32,53.41,53.31,53.4,21994.0,49.822,49.9061,49.8127,49.8968,21994.0
2022-06-23 14:35:00,53.41,53.42,53.37,53.4,8446.0,49.9061,49.9154,49.8687,49.8968,8446.0
2022-06-23 14:40:00,53.42,53.47,53.41,53.44,7887.0,49.9154,49.9622,49.9061,49.9341,7887.0
2022-06-23 14:45:00,53.44,53.44,53.36,53.37,11929.0,49.9341,49.9341,49.8594,49.8687,11929.0
2022-06-23 14:50:00,53.39,53.43,53.38,53.42,8943.0,49.8874,49.9248,49.8781,49.9154,8943.0
2022-06-23 14:55:00,53.41,53.45,53.39,53.45,9317.0,49.9061,49.9435,49.8874,49.9435,9317.0
2022-06-23 15:00:00,53.44,53.44,53.39,53.42,55348.0,49.9341,49.9341,49.8874,49.9154,55348.0
2022-06-23 15:05:00,53.41,53.45,53.39,53.42,12154.0,49.9061,49.9435,49.8874,49.9154,12154.0
2022-06-23 15:10:00,53.42,53.42,53.37,53.39,13940.0,49.9154,49.9154,49.8687,49.8874,13940.0
2022-06-23 15:15:00,53.39,53.42,53.36,53.41,15375.0,49.8874,49.9154,49.8594,49.9061,15375.0
2022-06-23 15:20:00,53.43,53.47,53.41,53.43,18099.0,49.9248,49.9622,49.9061,49.9248,18099.0
2022-06-23 15:25:00,53.43,53.51,53.42,53.48,12718.0,49.9248,49.9995,49.9154,49.9715,12718.0
2022-06-23 15:30:00,53.48,53.6,53.47,53.59,28104.0,49.9715,50.0836,49.9622,50.0743,28104.0
2022-06-23 15:35:00,53.6,53.62,53.49,53.52,34412.0,50.0836,50.1023,49.9809,50.0089,34412.0
2022-06-23 15:40:00,53.52,53.59,53.5,53.55,24374.0,50.0089,50.0743,49.9902,50.0369,24374.0
2022-06-23 15:45:00,53.55,53.69,53.55,53.69,37975.0,50.0369,50.1677,50.0369,50.1677,37975.0
2022-06-23 15:50:00,53.69,53.73,53.54,53.54,61434.0,50.1677,50.2051,50.0276,50.0276,61434.0
2022-06-23 15:55:00,53.54,53.69,53.51,53.64,93111.0,50.0276,50.1677,49.9995,50.121,93111.0
2022-06-24 09:30:00,54.01,54.28,53.71,54.25,47948.0,50.4667,50.719,50.1864,50.691,47948.0
2022-06-24 09:35:00,54.24,54.27,54.12,54.19,16699.0,50.6817,50.7097,50.5695,50.6349,16699.0
2022-06-24 09:40:00,54.22,54.22,54.11,54.18,15873.0,50.663,50.663,50.5602,50.6256,15873.0
2022-06-24 09:45:00,54.19,54.53,54.19,54.52,21184.0,50.6349,50.9526,50.6349,50.9433,21184.0
2022-06-24 09:50:00,54.53,54.6,54.49,54.6,15133.0,50.9526,51.018,50.9153,51.018,15133.0
2022-06-24 09:55:00,54.67,54.76,54.67,54.72,12552.0,51.0834,51.1675,51.0834,51.1302,12552.0
2022-06-24 10:00:00,54.75,55.17,54.75,55.04,21593.0,51.1582,51.5506,51.1582,51.4292,21593.0
2022-06-24 10:05:00,55.01,55.02,54.91,55.02,8716.0,51.4011,51.4105,51.3077,51.4105,8716.0
2022-06-24 10:10:00,55.04,55.04,54.9,54.96,17290.0,51.4292,51.4292,51.2984,51.3544,17290.0
2022-06-24 10:15:00,55.0,55.18,55.0,55.16,9768.0,51.3918,51.56,51.3918,51.5413,9768.0
2022-06-24 10:20:00,55.15,55.24,55.15,55.23,12911.0,51.532,51.616,51.532,51.6067,12911.0
2022-06-24 10:25:00,55.2,55.2,55.11,55.13,8979.0,51.5787,51.5787,51.4946,51.5133,8979.0
2022-06-24 10:30:00,55.15,55.2,55.08,55.09,21590.0,51.532,51.5787,51.4665,51.4759,21590.0
2022-06-24 10:35:00,55.07,55.15,55.06,55.13,10680.0,51.4572,51.532,51.4479,51.5133,10680.0
2022-06-24 10:40:00,55.12,55.17,55.1,55.16,11032.0,51.5039,51.5506,51.4852,51.5413,11032.0
2022-06-24 10:45:00,55.15,55.35,55.15,55.34,17765.0,51.532,51.7188,51.532,51.7095,17765.0
2022-06-24 10:50:00,55.36,55.41,55.36,55.39,9491.0,51.7282,51.7749,51.7282,51.7562,9491.0
2022-06-24 10:55:00,55.39,55.4,55.33,55.33,7639.0,51.7562,51.7656,51.7001,51.7001,7639.0
2022-06-24 11:00:00,55.32,55.38,55.3,55.37,3606.0,51.6908,51.7469,51.6721,51.7375,3606.0
2022-06-24 11:05:00,55.35,55.41,55.32,55.38,9624.0,51.7188,51.7749,51.6908,51.7469,9624.0
2022-06-24 11:10:00,55.39,55.48,55.38,55.43,10522.0,51.7562,51.8403,51.7469,51.7936,10522.0
2022-06-24 11:15:00,55.45,55.46,55.39,55.44,12426.0,51.8123,51.8216,51.7562,51.8029,12426.0
2022-06-24 11:20:00,55.45,55.53,55.44,55.5,17454.0,51.8123,51.887,51.8029,51.859,17454.0
2022-06-24 11:25:00,55.52,55.59,55.48,55.58,11174.0,51.8777,51.9431,51.8403,51.9337,11174.0
2022-06-24 11:30:00,55.58,55.67,55.57,55.66,12088.0,51.9337,52.0178,51.9244,52.0085,12088.0
2022-06-24 11:35:00,55.66,55.76,55.62,55.73,26073.0,52.0085,52.1019,51.9711,52.0739,26073.0
2022-06-24 11:40:00,55.73,55.74,55.68,55.71,7448.0,52.0739,52.0832,52.0272,52.0552,7448.0
2022-06-24 11:45:00,55.69,55.71,55.59,55.59,12227.0,52.0365,52.0552,51.9431,51.9431,12227.0
2022-06-24 11:50:00,55.59,55.67,55.58,55.64,5318.0,51.9431,52.0178,51.9337,51.9898,5318.0
2022-06-24 11:55:00,55.62,55.63,55.57,55.59,7734.0,51.9711,51.9805,51.9244,51.9431,7734.0
2022-06-24 12:00:00,55.58,55.64,55.57,55.64,6098.0,51.9337,51.9898,51.9244,51.9898,6098.0
2022-06-24 12:05:00,55.63,55.67,55.61,55.61,6616.0,51.9805,52.0178,51.9618,51.9618,6616.0
2022-06-24 12:10:00,55.63,55.64,55.6,55.6,10950.0,51.9805,51.9898,51.9524,51.9524,10950.0
2022-06-24 12:15:00,55.6,55.7,55.59,55.66,11160.0,51.9524,52.0459,51.9431,52.0085,11160.0
2022-06-24 12:20:00,55.66,55.68,55.61,55.65,8772.0,52.0085,52.0272,51.9618,51.9992,8772.0
2022-06-24 12:25:00,55.64,55.66,55.59,55.59,10806.0,51.9898,52.0085,51.9431,51.9431,10806.0
2022-06-24 12:30:00,55.58,55.63,55.58,55.63,8489.0,51.9337,51.9805,51.9337,51.9805,8489.0
2022-06-24 12:35:00,55.63,55.67,55.62,55.66,8453.0,51.9805,52.0178,51.9711,52.0085,8453.0
2022-06-24 12:40:00,55.65,55.73,55.65,55.71,8946.0,51.9992,52.0739,51.9992,52.0552,8946.0
2022-06-24 12:45:00,55.71,55.71,55.64,55.67,5961.0,52.0552,52.0552,51.9898,52.0178,5961.0
2022-06-24 12:50:00,55.68,55.71,55.66,55.71,5423.0,52.0272,52.0552,52.0085,52.0552,5423.0
2022-06-24 12:55:00,55.72,55.73,55.68,55.68,8746.0,52.0646,52.0739,52.0272,52.0272,8746.0
2022-06-24 13:00:00,55.67,55.75,55.65,55.75,8921.0,52.0178,52.0926,51.9992,52.0926,8921.0
2022-06-24 13:05:00,55.75,55.75,55.69,55.73,11993.0,52.0926,52.0926,52.0365,52.0739,11993.0
2022-06-24 13:10:00,55.74,55.81,55.73,55.8,10748.0,52.0832,52.1487,52.0739,52.1393,10748.0
2022-06-24 13:15:00,55.8,55.8,55.74,55.74,13909.0,52.1393,52.1393,52.0832,52.0832,13909.0
2022-06-24 13:20:00,55.74,55.78,55.71,55.73,26247.0,52.0832,52.1206,52.0552,52.0739,26247.0
2022-06-24 13:25:00,55.75,55.75,55.71,55.75,8358.0,52.0926,52.0926,52.0552,52.0926,8358.0
2022-06-24 13:30:00,55.74,55.78,55.73,55.73,9874.0,52.0832,52.1206,52.0739,52.0739,9874.0
2022-06-24 13:35:00,55.73,55.81,55.73,55.8,16071.0,52.0739,52.1487,52.0739,52.1393,16071.0
2022-06-24 13:40:00,55.8,55.9,55.8,55.88,11345.0,52.1393,52.2327,52.1393,52.2141,11345.0
2022-06-24 13:45:00,55.88,55.93,55.87,55.87,9881.0,52.2141,52.2608,52.2047,52.2047,9881.0
2022-06-24 13:50:00,55.88,55.89,55.83,55.83,11344.0,52.2141,52.2234,52.1673,52.1673,11344.0
2022-06-24 13:55:00,55.83,55.87,55.82,55.83,13442.0,52.1673,52.2047,52.158,52.1673,13442.0
2022-06-24 14:00:00,55.85,55.85,55.78,55.79,10293.0,52.186,52.186,52.1206,52.13,10293.0
2022-06-24 14:05:00,55.79,55.81,55.77,55.8,11653.0,52.13,52.1487,52.1113,52.1393,11653.0
2022-06-24 14:10:00,55.81,55.88,55.8,55.85,14079.0,52.1487,52.2141,52.1393,52.186,14079.0
2022-06-24 14:15:00,55.85,55.87,55.77,55.8,26775.0,52.186,52.2047,52.1113,52.1393,26775.0
2022-06-24 14:20:00,55.79,55.8,55.75,55.75,12498.0,52.13,52.1393,52.0926,52.0926,12498.0
2022-06-24 14:25:00,55.74,55.77,55.72,55.77,11227.0,52.0832,52.1113,52.0646,52.1113,11227.0
2022-06-24 14:30:00,55.77,55.79,55.71,55.71,15171.0,52.1113,52.13,52.0552,52.0552,15171.0
2022-06-24 14:35:00,55.7,55.76,55.67,55.67,14915.0,52.0459,52.1019,52.0178,52.0178,14915.0
2022-06-24 14:40:00,55.68,55.73,55.67,55.67,21520.0,52.0272,52.0739,52.0178,52.0178,21520.0
2022-06-24 14:45:00,55.68,55.71,55.66,55.67,11577.0,52.0272,52.0552,52.0085,52.0178,11577.0
2022-06-24 14:50:00,55.66,55.69,55.63,55.68,12376.0,52.0085,52.0365,51.9805,52.0272,12376.0
2022-06-24 14:55:00,55.68,55.7,55.68,55.68,11847.0,52.0272,52.0459,52.0272,52.0272,11847.0
2022-06-24 15:00:00,55.68,55.68,55.62,55.65,10628.0,52.0272,52.0272,51.9711,51.9992,10628.0
2022-06-24 15:05:00,55.66,55.68,55.64,55.66,18724.0,52.0085,52.0272,51.9898,52.0085,18724.0
2022-06-24 15:10:00,55.66,55.75,55.65,55.75,28471.0,52.0085,52.0926,51.9992,52.0926,28471.0
2022-06-24 15:15:00,55.76,55.81,55.74,55.75,38046.0,52.1019,52.1487,52.0832,52.0926,38046.0
2022-06-24 15:20:00,55.73,55.76,55.72,55.73,27304.0,52.0739,52.1019,52.0646,52.0739,27304.0
2022-06-24 15:25:00,55.75,55.79,55.72,55.76,29431.0,52.0926,52.13,52.0646,52.1019,29431.0
2022-06-24 15:30:00,55.76,55.77,55.66,55.67,46396.0,52.1019,52.1113,52.0085,52.0178,46396.0
2022-06-24 15:35:00,55.66,55.67,55.58,55.61,65208.0,52.0085,52.0178,51.9337,51.9618,65208.0
2022-06-24 15:40:00,55.61,55.68,55.6,55.68,59877.0,51.9618,52.0272,51.9524,52.0272,59877.0
2022-06-24 15:45:00,55.68,55.76,55.65,55.68,81601.0,52.0272,52.1019,51.9992,52.0272,81601.0
2022-06-24 15:50:00,55.69,55.8,55.59,55.75,85511.0,52.0365,52.1393,51.9431,52.0926,85511.0
2022-06-24 15:55:00,55.76,55.8,55.55,55.8,277069.0,52.1019,52.1393,51.9057,52.1393,277069.0
2022-06-27 09:30:00,55.97,56.03,55.61,55.63,57146.0,52.2982,52.3542,51.9618,51.9805,57146.0
2022-06-27 09:35:00,55.64,55.82,55.64,55.82,10422.0,51.9898,52.158,51.9898,52.158,10422.0
2022-06-27 09:40:00,55.82,55.84,55.52,55.69,20790.0,52.158,52.1767,51.8777,52.0365,20790.0
2022-06-27 09:45:00,55.64,55.66,55.51,55.59,13172.0,51.9898,52.0085,51.8683,51.9431,13172.0
2022-06-27 09:50:00,55.59,55.62,55.52,55.58,12936.0,51.9431,51.9711,51.8777,51.9337,12936.0
2022-06-27 09:55:00,55.57,55.57,55.36,55.38,21438.0,51.9244,51.9244,51.7282,51.7469,21438.0
2022-06-27 10:00:00,55.38,55.51,55.31,55.51,10218.0,51.7469,51.8683,51.6815,51.8683,10218.0
2022-06-27 10:05:00,55.52,55.52,55.37,55.41,8019.0,51.8777,51.8777,51.7375,51.7749,8019.0
2022-06-27 10:10:00,55.41,55.56,55.39,55.56,9332.0,51.7749,51.9151,51.7562,51.9151,9332.0
2022-06-27 10:15:00,55.55,55.68,55.53,55.66,6350.0,51.9057,52.0272,51.887,52.0085,6350.0
2022-06-27 10:20:00,55.67,55.75,55.59,55.6,8876.0,52.0178,52.0926,51.9431,51.9524,8876.0
2022-06-27 10:25:00,55.58,55.58,55.49,55.5,8871.0,51.9337,51.9337,51.8496,51.859,8871.0
2022-06-27 10:30:00,55.5,55.58,55.5,55.53,8263.0,51.859,51.9337,51.859,51.887,8263.0
2022-06-27 10:35:00,55.52,55.56,55.47,55.55,8265.0,51.8777,51.9151,51.831,51.9057,8265.0
2022-06-27 10:40:00,55.53,55.68,55.53,55.67,6337.0,51.887,52.0272,51.887,52.0178,6337.0
2022-06-27 10:45:00,55.64,55.76,55.64,55.76,12440.0,51.9898,52.1019,51.9898,52.1019,12440.0
2022-06-27 10:50:00,55.78,55.82,55.76,55.76,6120.0,52.1206,52.158,52.1019,52.1019,6120.0
2022-06-27 10:55:00,55.83,55.89,55.76,55.76,8888.0,52.1673,52.2234,52.1019,52.1019,8888.0
2022-06-27 11:00:00,55.77,55.8,55.71,55.74,16410.0,52.1113,52.1393,52.0552,52.0832,16410.0
2022-06-27 11:05:00,55.73,55.8,55.73,55.74,13251.0,52.0739,52.1393,52.0739,52.0832,13251.0
2022-06-27 11:10:00,55.73,55.78,55.73,55.77,6247.0,52.0739,52.1206,52.0739,52.1113,6247.0
2022-06-27 11:15:00,55.78,55.93,55.78,55.92,13277.0,52.1206,52.2608,52.1206,52.2514,13277.0
2022-06-27 11:20:00,55.92,55.98,55.91,55.95,12335.0,52.2514,52.3075,52.2421,52.2795,12335.0
2022-06-27 11:25:00,55.95,55.98,55.89,55.89,9359.0,52.2795,52.3075,52.2234,52.2234,9359.0
2022-06-27 11:30:00,55.88,55.92,55.83,55.83,12484.0,52.2141,52.2514,52.1673,52.1673,12484.0
2022-06-27 11:35:00,55.83,55.84,55.76,55.8,9918.0,52.1673,52.1767,52.1019,52.1393,9918.0
2022-06-27 11:40:00,55.79,55.86,55.79,55.86,5122.0,52.13,52.1954,52.13,52.1954,5122.0
2022-06-27 11:45:00,55.88,55.9,55.84,55.9,6255.0,52.2141,52.2327,52.1767,52.2327,6255.0
2022-06-27 11:50:00,55.89,55.92,55.87,55.91,9244.0,52.2234,52.2514,52.2047,52.2421,9244.0
2022-06-27 11:55:00,55.92,55.94,55.87,55.91,8650.0,52.2514,52.2701,52.2047,52.2421,8650.0
2022-06-27 12:00:00,55.92,55.94,55.78,55.78,7994.0,52.2514,52.2701,52.1206,52.1206,7994.0
2022-06-27 12:05:00,55.79,55.79,55.74,55.78,5904.0,52.13,52.13,52.0832,52.1206,5904.0
2022-06-27 12:10:00,55.75,55.8,55.74,55.78,11368.0,52.0926,52.1393,52.0832,52.1206,11368.0
2022-06-27 12:15:00,55.76,55.91,55.75,55.91,19404.0,52.1019,52.2421,52.0926,52.2421,19404.0
2022-06-27 12:20:00,55.9,56.02,55.9,55.93,72761.0,52.2327,52.3449,52.2327,52.2608,72761.0
2022-06-27 12:25:00,55.92,55.92,55.87,55.89,7017.0,52.2514,52.2514,52.2047,52.2234,7017.0
2022-06-27 12:30:00,55.88,55.88,55.8,55.81,14547.0,52.2141,52.2141,52.1393,52.1487,14547.0
2022-06-27 12:35:00,55.8,55.88,55.8,55.88,7450.0,52.1393,52.2141,52.1393,52.2141,7450.0
2022-06-27 12:40:00,55.88,55.93,55.88,55.93,7394.0,52.2141,52.2608,52.2141,52.2608,7394.0
2022-06-27 12:45:00,55.94,55.95,55.9,55.92,6758.0,52.2701,52.2795,52.2327,52.2514,6758.0
2022-06-27 12:50:00,55.91,55.97,55.9,55.94,8500.0,52.2421,52.2982,52.2327,52.2701,8500.0
2022-06-27 12:55:00,55.94,55.94,55.89,55.92,7671.0,52.2701,52.2701,52.2234,52.2514,7671.0
2022-06-27 13:00:00,55.94,55.94,55.8,55.8,7559.0,52.2701,52.2701,52.1393,52.1393,7559.0
2022-06-27 13:05:00,55.8,55.86,55.8,55.86,10666.0,52.1393,52.1954,52.1393,52.1954,10666.0
2022-06-27 13:10:00,55.87,55.94,55.86,55.93,8118.0,52.2047,52.2701,52.1954,52.2608,8118.0
2022-06-27 13:15:00,55.92,55.96,55.86,55.94,16710.0,52.2514,52.2888,52.1954,52.2701,16710.0
2022-06-27 13:20:00,55.94,55.94,55.86,55.86,10056.0,52.2701,52.2701,52.1954,52.1954,10056.0
2022-06-27 13:25:00,55.87,55.88,55.84,55.85,6104.0,52.2047,52.2141,52.1767,52.186,6104.0
2022-06-27 13:30:00,55.86,55.86,55.82,55.83,7279.0,52.1954,52.1954,52.158,52.1673,7279.0
2022-06-27 13:35:00,55.83,55.85,55.8,55.84,16609.0,52.1673,52.186,52.1393,52.1767,16609.0
2022-06-27 13:40:00,55.84,55.86,55.8,55.83,23916.0,52.1767,52.1954,52.1393,52.1673,23916.0
2022-06-27 13:45:00,55.82,55.82,55.74,55.82,39572.0,52.158,52.158,52.0832,52.158,39572.0
2022-06-27 13:50:00,55.83,55.9,55.82,55.89,7903.0,52.1673,52.2327,52.158,52.2234,7903.0
2022-06-27 13:55:00,55.89,55.92,55.87,55.89,7612.0,52.2234,52.2514,52.2047,52.2234,7612.0
2022-06-27 14:00:00,55.89,55.89,55.8,55.86,9020.0,52.2234,52.2234,52.1393,52.1954,9020.0
2022-06-27 14:05:00,55.88,55.88,55.82,55.85,9492.0,52.2141,52.2141,52.158,52.186,9492.0
2022-06-27 14:10:00,55.85,55.9,55.81,55.88,10839.0,52.186,52.2327,52.1487,52.2141,10839.0
2022-06-27 14:15:00,55.89,55.91,55.85,55.9,7385.0,52.2234,52.2421,52.186,52.2327,7385.0
2022-06-27 14:20:00,55.92,55.93,55.87,55.89,9400.0,52.2514,52.2608,52.2047,52.2234,9400.0
2022-06-27 14:25:00,55.89,55.9,55.85,55.87,8050.0,52.2234,52.2327,52.186,52.2047,8050.0
2022-06-27 14:30:00,55.87,55.91,55.84,55.91,12457.0,52.2047,52.2421,52.1767,52.2421,12457.0
2022-06-27 14:35:00,55.91,55.98,55.89,55.98,8697.0,52.2421,52.3075,52.2234,52.3075,8697.0
2022-06-27 14:40:00,55.98,55.98,55.88,55.92,7412.0,52.3075,52.3075,52.2141,52.2514,7412.0
2022-06-27 14:45:00,55.91,55.92,55.86,55.89,7500.0,52.2421,52.2514,52.1954,52.2234,7500.0
2022-06-27 14:50:00,55.88,55.91,55.84,55.91,11125.0,52.2141,52.2421,52.1767,52.2421,11125.0
2022-06-27 14:55:00,55.91,55.92,55.85,55.87,11869.0,52.2421,52.2514,52.186,52.2047,11869.0
2022-06-27 15:00:00,55.86,55.9,55.75,55.81,16686.0,52.1954,52.2327,52.0926,52.1487,16686.0
2022-06-27 15:05:00,55.8,55.86,55.75,55.86,14197.0,52.1393,52.1954,52.0926,52.1954,14197.0
2022-06-27 15:10:00,55.86,55.94,55.86,55.94,14150.0,52.1954,52.2701,52.1954,52.2701,14150.0
2022-06-27 15:15:00,55.94,55.97,55.91,55.96,18278.0,52.2701,52.2982,52.2421,52.2888,18278.0
2022-06-27 15:20:00,55.96,55.96,55.89,55.91,18395.0,52.2888,52.2888,52.2234,52.2421,18395.0
2022-06-27 15:25:00,55.92,55.96,55.91,55.91,19476.0,52.2514,52.2888,52.2421,52.2421,19476.0
2022-06-27 15:30:00,55.91,55.91,55.8,55.82,20777.0,52.2421,52.2421,52.1393,52.158,20777.0
2022-06-27 15:35:00,55.81,55.82,55.74,55.77,21185.0,52.1487,52.158,52.0832,52.1113,21185.0
2022-06-27 15:40:00,55.78,55.86,55.75,55.85,83658.0,52.1206,52.1954,52.0926,52.186,83658.0
2022-06-27 15:45:00,55.85,55.9,55.81,55.86,35355.0,52.186,52.2327,52.1487,52.1954,35355.0
2022-06-27 15:50:00,55.85,55.85,55.74,55.75,59810.0,52.186,52.186,52.0832,52.0926,59810.0
2022-06-27 15:55:00,55.76,55.91,55.74,55.9,138239.0,52.1019,52.2421,52.0832,52.2327,138239.0
2022-06-28 09:30:00,56.62,56.9,56.4,56.88,46496.0,52.9055,53.1671,52.6999,53.1485,46496.0
2022-06-28 09:35:00,56.92,57.0,56.82,56.85,11164.0,53.1858,53.2606,53.0924,53.1204,11164.0
2022-06-28 09:40:00,56.84,56.9,56.75,56.9,12433.0,53.1111,53.1671,53.027,53.1671,12433.0
2022-06-28 09:45:00,56.88,57.04,56.88,57.03,12800.0,53.1485,53.298,53.1485,53.2886,12800.0
2022-06-28 09:50:00,57.03,57.11,56.99,57.06,11392.0,53.2886,53.3634,53.2512,53.3166,11392.0
2022-06-28 09:55:00,57.06,57.19,57.06,57.11,17992.0,53.3166,53.4381,53.3166,53.3634,17992.0
2022-06-28 10:00:00,57.11,57.11,56.99,57.04,15377.0,53.3634,53.3634,53.2512,53.298,15377.0
2022-06-28 10:05:00,57.06,57.08,56.89,56.93,9978.0,53.3166,53.3353,53.1578,53.1952,9978.0
2022-06-28 10:10:00,56.95,57.07,56.94,57.06,7244.0,53.2139,53.326,53.2045,53.3166,7244.0
2022-06-28 10:15:00,57.05,57.1,57.02,57.04,7385.0,53.3073,53.354,53.2793,53.298,7385.0
2022-06-28 10:20:00,57.0,57.0,56.87,56.92,7589.0,53.2606,53.2606,53.1391,53.1858,7589.0
2022-06-28 10:25:00,56.92,57.0,56.89,56.95,7412.0,53.1858,53.2606,53.1578,53.2139,7412.0
2022-06-28 10:30:00,56.94,56.95,56.87,56.9,10743.0,53.2045,53.2139,53.1391,53.1671,10743.0
2022-06-28 10:35:00,56.9,57.0,56.87,56.99,10052.0,53.1671,53.2606,53.1391,53.2512,10052.0
2022-06-28 10:40:00,56.98,57.01,56.9,57.0,13412.0,53.2419,53.2699,53.1671,53.2606,13412.0
2022-06-28 10:45:00,56.99,56.99,56.81,56.91,8632.0,53.2512,53.2512,53.0831,53.1765,8632.0
2022-06-28 10:50:00,56.88,56.94,56.86,56.89,39874.0,53.1485,53.2045,53.1298,53.1578,39874.0
2022-06-28 10:55:00,56.88,56.98,56.87,56.97,8680.0,53.1485,53.2419,53.1391,53.2326,8680.0
2022-06-28 11:00:00,56.98,57.03,56.92,56.99,6639.0,53.2419,53.2886,53.1858,53.2512,6639.0
2022-06-28 11:05:00,56.99,56.99,56.9,56.9,4283.0,53.2512,53.2512,53.1671,53.1671,4283.0
2022-06-28 11:10:00,56.92,56.96,56.89,56.9,5772.0,53.1858,53.2232,53.1578,53.1671,5772.0
2022-06-28 11:15:00,56.9,56.9,56.74,56.78,5522.0,53.1671,53.1671,53.0176,53.055,5522.0
2022-06-28 11:20:00,56.79,56.8,56.6,56.6,8113.0,53.0644,53.0737,52.8868,52.8868,8113.0
2022-06-28 11:25:00,56.61,56.63,56.55,56.57,12173.0,52.8962,52.9149,52.8401,52.8588,12173.0
2022-06-28 11:30:00,56.57,56.69,56.56,56.66,16621.0,52.8588,52.9709,52.8495,52.9429,16621.0
2022-06-28 11:35:00,56.67,56.69,56.58,56.6,10964.0,52.9522,52.9709,52.8681,52.8868,10964.0
2022-06-28 11:40:00,56.59,56.59,56.53,56.58,10753.0,52.8775,52.8775,52.8214,52.8681,10753.0
2022-06-28 11:45:00,56.58,56.7,56.57,56.68,16087.0,52.8681,52.9803,52.8588,52.9616,16087.0
2022-06-28 11:50:00,56.7,56.71,56.54,56.57,33456.0,52.9803,52.9896,52.8308,52.8588,33456.0
2022-06-28 11:55:00,56.57,56.57,56.5,56.55,6804.0,52.8588,52.8588,52.7934,52.8401,6804.0
2022-06-28 12:00:00,56.53,56.55,56.47,56.5,6747.0,52.8214,52.8401,52.7654,52.7934,6747.0
2022-06-28 12:05:00,56.5,56.57,56.46,56.56,7862.0,52.7934,52.8588,52.756,52.8495,7862.0
2022-06-28 12:10:00,56.55,56.64,56.55,56.57,5947.0,52.8401,52.9242,52.8401,52.8588,5947.0
2022-06-28 12:15:00,56.56,56.56,56.46,56.55,13187.0,52.8495,52.8495,52.756,52.8401,13187.0
2022-06-28 12:20:00,56.54,56.63,56.54,56.63,7841.0,52.8308,52.9149,52.8308,52.9149,7841.0
2022-06-28 12:25:00,56.64,56.72,56.64,56.72,6335.0,52.9242,52.999,52.9242,52.999,6335.0
2022-06-28 12:30:00,56.71,56.71,56.59,56.59,6301.0,52.9896,52.9896,52.8775,52.8775,6301.0
2022-06-28 12:35:00,56.6,56.69,56.59,56.64,6760.0,52.8868,52.9709,52.8775,52.9242,6760.0
2022-06-28 12:40:00,56.64,56.69,56.63,56.69,5012.0,52.9242,52.9709,52.9149,52.9709,5012.0
2022-06-28 12:45:00,56.69,56.69,56.57,56.57,6206.0,52.9709,52.9709,52.8588,52.8588,6206.0
2022-06-28 12:50:00,56.58,56.6,56.54,56.54,23054.0,52.8681,52.8868,52.8308,52.8308,23054.0
2022-06-28 12:55:00,56.54,56.57,56.51,56.54,5083.0,52.8308,52.8588,52.8027,52.8308,5083.0
2022-06-28 13:00:00,56.56,56.61,56.51,56.54,9703.0,52.8495,52.8962,52.8027,52.8308,9703.0
2022-06-28 13:05:00,56.54,56.55,56.4,56.41,5294.0,52.8308,52.8401,52.6999,52.7093,5294.0
2022-06-28 13:10:00,56.45,56.45,56.37,56.37,4388.0,52.7467,52.7467,52.6719,52.6719,4388.0
2022-06-28 13:15:00,56.37,56.43,56.37,56.42,3353.0,52.6719,52.728,52.6719,52.7186,3353.0
2022-06-28 13:20:00,56.41,56.41,56.34,56.41,5979.0,52.7093,52.7093,52.6439,52.7093,5979.0
2022-06-28 13:25:00,56.43,56.5,56.36,56.5,6873.0,52.728,52.7934,52.6626,52.7934,6873.0
2022-06-28 13:30:00,56.49,56.53,56.48,56.48,5819.0,52.784,52.8214,52.7747,52.7747,5819.0
2022-06-28 13:35:00,56.48,56.5,56.4,56.42,8200.0,52.7747,52.7934,52.6999,52.7186,8200.0
2022-06-28 13:40:00,56.42,56.49,56.41,56.45,6263.0,52.7186,52.784,52.7093,52.7467,6263.0
2022-06-28 13:45:00,56.45,56.53,56.45,56.48,8969.0,52.7467,52.8214,52.7467,52.7747,8969.0
2022-06-28 13:50:00,56.48,56.51,56.44,56.45,6891.0,52.7747,52.8027,52.7373,52.7467,6891.0
2022-06-28 13:55:00,56.45,56.46,56.43,56.44,9225.0,52.7467,52.756,52.728,52.7373,9225.0
2022-06-28 14:00:00,56.43,56.45,56.37,56.37,11250.0,52.728,52.7467,52.6719,52.6719,11250.0
2022-06-28 14:05:00,56.36,56.37,56.26,56.27,7023.0,52.6626,52.6719,52.5691,52.5785,7023.0
2022-06-28 14:10:00,56.27,56.29,56.16,56.16,10588.0,52.5785,52.5972,52.4757,52.4757,10588.0
2022-06-28 14:15:00,56.16,56.18,56.1,56.13,14547.0,52.4757,52.4944,52.4196,52.4477,14547.0
2022-06-28 14:20:00,56.12,56.15,56.06,56.07,17030.0,52.4383,52.4663,52.3823,52.3916,17030.0
2022-06-28 14:25:00,56.06,56.13,56.03,56.09,40135.0,52.3823,52.4477,52.3542,52.4103,40135.0
2022-06-28 14:30:00,56.09,56.09,56.0,56.01,12788.0,52.4103,52.4103,52.3262,52.3355,12788.0
2022-06-28 14:35:00,56.01,56.08,55.98,55.98,11929.0,52.3355,52.4009,52.3075,52.3075,11929.0
2022-06-28 14:40:00,55.98,56.05,55.98,56.05,14384.0,52.3075,52.3729,52.3075,52.3729,14384.0
2022-06-28 14:45:00,56.07,56.13,56.03,56.13,15209.0,52.3916,52.4477,52.3542,52.4477,15209.0
2022-06-28 14:50:00,56.14,56.14,56.06,56.09,9014.0,52.457,52.457,52.3823,52.4103,9014.0
2022-06-28 14:55:00,56.1,56.12,56.04,56.09,11428.0,52.4196,52.4383,52.3636,52.4103,11428.0
2022-06-28 15:00:00,56.08,56.15,56.03,56.03,17341.0,52.4009,52.4663,52.3542,52.3542,17341.0
2022-06-28 15:05:00,56.04,56.1,56.0,56.09,21333.0,52.3636,52.4196,52.3262,52.4103,21333.0
2022-06-28 15:10:00,56.11,56.14,56.05,56.1,19244.0,52.429,52.457,52.3729,52.4196,19244.0
2022-06-28 15:15:00,56.09,56.11,56.07,56.08,36374.0,52.4103,52.429,52.3916,52.4009,36374.0
2022-06-28 15:20:00,56.05,56.16,56.02,56.15,30566.0,52.3729,52.4757,52.3449,52.4663,30566.0
2022-06-28 15:25:00,56.16,56.17,56.06,56.12,23295.0,52.4757,52.485,52.3823,52.4383,23295.0
2022-06-28 15:30:00,56.11,56.14,56.06,56.08,36389.0,52.429,52.457,52.3823,52.4009,36389.0
2022-06-28 15:35:00,56.08,56.09,56.02,56.08,32235.0,52.4009,52.4103,52.3449,52.4009,32235.0
2022-06-28 15:40:00,56.09,56.11,55.98,55.99,34309.0,52.4103,52.429,52.3075,52.3168,34309.0
2022-06-28 15:45:00,55.99,56.01,55.93,55.96,51205.0,52.3168,52.3355,52.2608,52.2888,51205.0
2022-06-28 15:50:00,55.96,56.01,55.91,56.0,107848.0,52.2888,52.3355,52.2421,52.3262,107848.0
2022-06-28 15:55:00,55.99,55.99,55.86,55.9,235418.0,52.3168,52.3168,52.1954,52.2327,235418.0
2022-06-29 09:30:00,56.14,56.36,56.08,56.08,49297.0,52.457,52.6626,52.4009,52.4009,49297.0
2022-06-29 09:35:00,56.07,56.09,55.98,56.03,15442.0,52.3916,52.4103,52.3075,52.3542,15442.0
2022-06-29 09:40:00,56.01,56.14,55.98,56.11,12176.0,52.3355,52.457,52.3075,52.429,12176.0
2022-06-29 09:45:00,56.11,56.15,56.01,56.15,15141.0,52.429,52.4663,52.3355,52.4663,15141.0
2022-06-29 09:50:00,56.12,56.35,56.1,56.31,11494.0,52.4383,52.6532,52.4196,52.6159,11494.0
2022-06-29 09:55:00,56.31,56.32,56.15,56.23,18969.0,52.6159,52.6252,52.4663,52.5411,18969.0
2022-06-29 10:00:00,56.24,56.25,56.08,56.1,21220.0,52.5504,52.5598,52.4009,52.4196,21220.0
2022-06-29 10:05:00,56.08,56.11,55.98,56.0,12971.0,52.4009,52.429,52.3075,52.3262,12971.0
2022-06-29 10:10:00,55.97,56.13,55.97,56.04,8647.0,52.2982,52.4477,52.2982,52.3636,8647.0
2022-06-29 10:15:00,56.05,56.08,55.85,55.85,7816.0,52.3729,52.4009,52.186,52.186,7816.0
2022-06-29 10:20:00,55.85,55.95,55.85,55.87,13637.0,52.186,52.2795,52.186,52.2047,13637.0
2022-06-29 10:25:00,56.01,56.02,55.94,55.98,5898.0,52.3355,52.3449,52.2701,52.3075,5898.0
2022-06-29 10:30:00,55.99,56.13,55.98,56.08,9194.0,52.3168,52.4477,52.3075,52.4009,9194.0
2022-06-29 10:35:00,56.07,56.11,55.95,56.07,7013.0,52.3916,52.429,52.2795,52.3916,7013.0
2022-06-29 10:40:00,56.06,56.17,56.05,56.12,9609.0,52.3823,52.485,52.3729,52.4383,9609.0
2022-06-29 10:45:00,56.12,56.13,56.04,56.09,15773.0,52.4383,52.4477,52.3636,52.4103,15773.0
2022-06-29 10:50:00,56.1,56.1,56.0,56.04,55264.0,52.4196,52.4196,52.3262,52.3636,55264.0
2022-06-29 10:55:00,56.03,56.03,55.92,55.98,10116.0,52.3542,52.3542,52.2514,52.3075,10116.0
2022-06-29 11:00:00,55.98,56.01,55.91,55.91,15038.0,52.3075,52.3355,52.2421,52.2421,15038.0
2022-06-29 11:05:00,55.93,56.05,55.87,55.97,29477.0,52.2608,52.3729,52.2047,52.2982,29477.0
2022-06-29 11:10:00,55.97,55.98,55.87,55.88,48716.0,52.2982,52.3075,52.2047,52.2141,48716.0
2022-06-29 11:15:00,55.89,55.92,55.85,55.85,6769.0,52.2234,52.2514,52.186,52.186,6769.0
2022-06-29 11:20:00,55.85,55.85,55.72,55.78,42151.0,52.186,52.186,52.0646,52.1206,42151.0
2022-06-29 11:25:00,55.75,55.79,55.73,55.78,7098.0,52.0926,52.13,52.0739,52.1206,7098.0
2022-06-29 11:30:00,55.77,55.84,55.75,55.8,13322.0,52.1113,52.1767,52.0926,52.1393,13322.0
2022-06-29 11:35:00,55.81,55.9,55.77,55.87,12899.0,52.1487,52.2327,52.1113,52.2047,12899.0
2022-06-29 11:40:00,55.86,55.89,55.75,55.75,7740.0,52.1954,52.2234,52.0926,52.0926,7740.0
2022-06-29 11:45:00,55.74,55.82,55.74,55.8,10304.0,52.0832,52.158,52.0832,52.1393,10304.0
2022-06-29 11:50:00,55.79,55.84,55.78,55.81,6246.0,52.13,52.1767,52.1206,52.1487,6246.0
2022-06-29 11:55:00,55.83,55.83,55.66,55.69,27366.0,52.1673,52.1673,52.0085,52.0365,27366.0
2022-06-29 12:00:00,55.69,55.71,55.61,55.62,25243.0,52.0365,52.0552,51.9618,51.9711,25243.0
2022-06-29 12:05:00,55.62,55.62,55.48,55.5,12133.0,51.9711,51.9711,51.8403,51.859,12133.0
2022-06-29 12:10:00,55.49,55.61,55.49,55.54,13193.0,51.8496,51.9618,51.8496,51.8964,13193.0
2022-06-29 12:15:00,55.54,55.61,55.52,55.58,7696.0,51.8964,51.9618,51.8777,51.9337,7696.0
2022-06-29 12:20:00,55.57,55.59,55.5,55.5,6521.0,51.9244,51.9431,51.859,51.859,6521.0
2022-06-29 12:25:00,55.49,55.49,55.39,55.4,6537.0,51.8496,51.8496,51.7562,51.7656,6537.0
2022-06-29 12:30:00,55.42,55.46,55.4,55.42,4213.0,51.7842,51.8216,51.7656,51.7842,4213.0
2022-06-29 12:35:00,55.42,55.55,55.41,55.51,8565.0,51.7842,51.9057,51.7749,51.8683,8565.0
2022-06-29 12:40:00,55.53,55.53,55.49,55.51,3604.0,51.887,51.887,51.8496,51.8683,3604.0
2022-06-29 12:45:00,55.51,55.53,55.43,55.46,9894.0,51.8683,51.887,51.7936,51.8216,9894.0
2022-06-29 12:50:00,55.46,55.52,55.45,55.47,10188.0,51.8216,51.8777,51.8123,51.831,10188.0
2022-06-29 12:55:00,55.46,55.49,55.43,55.48,4543.0,51.8216,51.8496,51.7936,51.8403,4543.0
2022-06-29 13:00:00,55.47,55.48,55.43,55.45,6605.0,51.831,51.8403,51.7936,51.8123,6605.0
2022-06-29 13:05:00,55.46,55.56,55.45,55.56,6045.0,51.8216,51.9151,51.8123,51.9151,6045.0
2022-06-29 13:10:00,55.58,55.6,55.47,55.48,8283.0,51.9337,51.9524,51.831,51.8403,8283.0
2022-06-29 13:15:00,55.48,55.5,55.46,55.49,6268.0,51.8403,51.859,51.8216,51.8496,6268.0
2022-06-29 13:20:00,55.48,55.49,55.45,55.49,5969.0,51.8403,51.8496,51.8123,51.8496,5969.0
2022-06-29 13:25:00,55.49,55.58,55.45,55.56,8960.0,51.8496,51.9337,51.8123,51.9151,8960.0
2022-06-29 13:30:00,55.53,55.55,55.47,55.49,7816.0,51.887,51.9057,51.831,51.8496,7816.0
2022-06-29 13:35:00,55.51,55.6,55.51,55.59,7659.0,51.8683,51.9524,51.8683,51.9431,7659.0
2022-06-29 13:40:00,55.59,55.64,55.58,55.62,6643.0,51.9431,51.9898,51.9337,51.9711,6643.0
2022-06-29 13:45:00,55.62,55.63,55.56,55.59,9149.0,51.9711,51.9805,51.9151,51.9431,9149.0
2022-06-29 13:50:00,55.6,55.65,55.59,55.63,6151.0,51.9524,51.9992,51.9431,51.9805,6151.0
2022-06-29 13:55:00,55.64,55.74,55.64,55.71,10140.0,51.9898,52.0832,51.9898,52.0552,10140.0
2022-06-29 14:00:00,55.73,55.8,55.72,55.8,9364.0,52.0739,52.1393,52.0646,52.1393,9364.0
2022-06-29 14:05:00,55.8,55.81,55.68,55.68,10820.0,52.1393,52.1487,52.0272,52.0272,10820.0
2022-06-29 14:10:00,55.68,55.72,55.65,55.68,9494.0,52.0272,52.0646,51.9992,52.0272,9494.0
2022-06-29 14:15:00,55.65,55.71,55.65,55.65,8978.0,51.9992,52.0552,51.9992,51.9992,8978.0
2022-06-29 14:20:00,55.65,55.65,55.6,55.61,10233.0,51.9992,51.9992,51.9524,51.9618,10233.0
2022-06-29 14:25:00,55.61,55.7,55.59,55.69,11157.0,51.9618,52.0459,51.9431,52.0365,11157.0
2022-06-29 14:30:00,55.69,55.72,55.64,55.66,10951.0,52.0365,52.0646,51.9898,52.0085,10951.0
2022-06-29 14:35:00,55.66,55.66,55.59,55.59,7384.0,52.0085,52.0085,51.9431,51.9431,7384.0
2022-06-29 14:40:00,55.58,55.59,55.47,55.48,16888.0,51.9337,51.9431,51.831,51.8403,16888.0
2022-06-29 14:45:00,55.49,55.51,55.46,55.51,19525.0,51.8496,51.8683,51.8216,51.8683,19525.0
2022-06-29 14:50:00,55.5,55.57,55.48,55.57,31923.0,51.859,51.9244,51.8403,51.9244,31923.0
2022-06-29 14:55:00,55.58,55.6,55.56,55.58,8530.0,51.9337,51.9524,51.9151,51.9337,8530.0
2022-06-29 15:00:00,55.57,55.59,55.48,55.55,16094.0,51.9244,51.9431,51.8403,51.9057,16094.0
2022-06-29 15:05:00,55.55,55.56,55.49,55.56,17254.0,51.9057,51.9151,51.8496,51.9151,17254.0
2022-06-29 15:10:00,55.55,55.58,55.48,55.57,16718.0,51.9057,51.9337,51.8403,51.9244,16718.0
2022-06-29 15:15:00,55.56,55.66,55.55,55.61,20261.0,51.9151,52.0085,51.9057,51.9618,20261.0
2022-06-29 15:20:00,55.6,55.64,55.58,55.64,26708.0,51.9524,51.9898,51.9337,51.9898,26708.0
2022-06-29 15:25:00,55.63,55.69,55.62,55.69,23210.0,51.9805,52.0365,51.9711,52.0365,23210.0
2022-06-29 15:30:00,55.69,55.69,55.54,55.56,30882.0,52.0365,52.0365,51.8964,51.9151,30882.0
2022-06-29 15:35:00,55.56,55.58,55.53,55.56,32877.0,51.9151,51.9337,51.887,51.9151,32877.0
2022-06-29 15:40:00,55.56,55.58,55.53,55.55,23568.0,51.9151,51.9337,51.887,51.9057,23568.0
2022-06-29 15:45:00,55.56,55.58,55.47,55.49,25388.0,51.9151,51.9337,51.831,51.8496,25388.0
2022-06-29 15:50:00,55.5,55.54,55.39,55.43,66255.0,51.859,51.8964,51.7562,51.7936,66255.0
2022-06-29 15:55:00,55.43,55.52,55.43,55.46,116803.0,51.7936,51.8777,51.7936,51.8216,116803.0
2022-06-30 09:30:00,54.87,55.06,54.47,54.87,39547.0,51.2703,51.4479,50.8966,51.2703,39547.0
2022-06-30 09:35:00,54.86,54.91,54.77,54.82,14315.0,51.261,51.3077,51.1769,51.2236,14315.0
2022-06-30 09:40:00,54.85,54.98,54.77,54.92,14111.0,51.2516,51.3731,51.1769,51.317,14111.0
2022-06-30 09:45:00,54.95,54.98,54.69,54.75,24586.0,51.3451,51.3731,51.1021,51.1582,24586.0
2022-06-30 09:50:00,54.75,54.77,54.56,54.57,18766.0,51.1582,51.1769,50.9807,50.99,18766.0
2022-06-30 09:55:00,54.57,54.71,54.56,54.69,13187.0,50.99,51.1208,50.9807,51.1021,13187.0
2022-06-30 10:00:00,54.71,54.87,54.69,54.84,19800.0,51.1208,51.2703,51.1021,51.2423,19800.0
2022-06-30 10:05:00,54.83,54.99,54.8,54.93,15577.0,51.2329,51.3824,51.2049,51.3264,15577.0
2022-06-30 10:10:00,54.95,55.03,54.9,55.03,12552.0,51.3451,51.4198,51.2984,51.4198,12552.0
2022-06-30 10:15:00,55.02,55.14,54.98,55.1,9885.0,51.4105,51.5226,51.3731,51.4852,9885.0
2022-06-30 10:20:00,55.08,55.19,55.08,55.15,8731.0,51.4665,51.5693,51.4665,51.532,8731.0
2022-06-30 10:25:00,55.14,55.16,55.01,55.02,8513.0,51.5226,51.5413,51.4011,51.4105,8513.0
2022-06-30 10:30:00,55.02,55.25,55.02,55.22,13282.0,51.4105,51.6254,51.4105,51.5974,13282.0
2022-06-30 10:35:00,55.22,55.23,55.12,55.14,7971.0,51.5974,51.6067,51.5039,51.5226,7971.0
2022-06-30 10:40:00,55.11,55.14,55.05,55.09,7285.0,51.4946,51.5226,51.4385,51.4759,7285.0
2022-06-30 10:45:00,55.09,55.12,54.95,55.0,30723.0,51.4759,51.5039,51.3451,51.3918,30723.0
2022-06-30 10:50:00,55.0,55.17,55.0,55.17,23832.0,51.3918,51.5506,51.3918,51.5506,23832.0
2022-06-30 10:55:00,55.15,55.3,55.13,55.26,16730.0,51.532,51.6721,51.5133,51.6347,16730.0
2022-06-30 11:00:00,55.26,55.27,55.18,55.21,9347.0,51.6347,51.6441,51.56,51.588,9347.0
2022-06-30 11:05:00,55.23,55.36,55.23,55.36,9165.0,51.6067,51.7282,51.6067,51.7282,9165.0
2022-06-30 11:10:00,55.36,55.37,55.29,55.33,4386.0,51.7282,51.7375,51.6628,51.7001,4386.0
2022-06-30 11:15:00,55.32,55.33,55.23,55.24,4473.0,51.6908,51.7001,51.6067,51.616,4473.0
2022-06-30 11:20:00,55.24,55.31,55.24,55.29,7598.0,51.616,51.6815,51.616,51.6628,7598.0
2022-06-30 11:25:00,55.32,55.44,55.32,55.39,7356.0,51.6908,51.8029,51.6908,51.7562,7356.0
2022-06-30 11:30:00,55.39,55.46,55.37,55.4,8583.0,51.7562,51.8216,51.7375,51.7656,8583.0
2022-06-30 11:35:00,55.41,55.45,55.38,55.45,4022.0,51.7749,51.8123,51.7469,51.8123,4022.0
2022-06-30 11:40:00,55.45,55.52,55.45,55.51,9508.0,51.8123,51.8777,51.8123,51.8683,9508.0
2022-06-30 11:45:00,55.5,55.59,55.5,55.57,6596.0,51.859,51.9431,51.859,51.9244,6596.0
2022-06-30 11:50:00,55.53,55.57,55.51,55.54,7597.0,51.887,51.9244,51.8683,51.8964,7597.0
2022-06-30 11:55:00,55.52,55.58,55.49,55.58,5687.0,51.8777,51.9337,51.8496,51.9337,5687.0
2022-06-30 12:00:00,55.56,55.61,55.53,55.58,8251.0,51.9151,51.9618,51.887,51.9337,8251.0
2022-06-30 12:05:00,55.59,55.59,55.48,55.49,5443.0,51.9431,51.9431,51.8403,51.8496,5443.0
2022-06-30 12:10:00,55.49,55.6,55.49,55.6,9647.0,51.8496,51.9524,51.8496,51.9524,9647.0
2022-06-30 12:15:00,55.6,55.68,55.58,55.65,6375.0,51.9524,52.0272,51.9337,51.9992,6375.0
2022-06-30 12:20:00,55.63,55.78,55.63,55.75,8729.0,51.9805,52.1206,51.9805,52.0926,8729.0
2022-06-30 12:25:00,55.76,55.84,55.76,55.84,7294.0,52.1019,52.1767,52.1019,52.1767,7294.0
2022-06-30 12:30:00,55.87,55.96,55.87,55.88,8792.0,52.2047,52.2888,52.2047,52.2141,8792.0
2022-06-30 12:35:00,55.87,55.89,55.83,55.87,6306.0,52.2047,52.2234,52.1673,52.2047,6306.0
2022-06-30 12:40:00,55.87,55.91,55.84,55.88,7275.0,52.2047,52.2421,52.1767,52.2141,7275.0
2022-06-30 12:45:00,55.89,55.89,55.81,55.81,8896.0,52.2234,52.2234,52.1487,52.1487,8896.0
2022-06-30 12:50:00,55.8,55.83,55.77,55.82,5255.0,52.1393,52.1673,52.1113,52.158,5255.0
2022-06-30 12:55:00,55.84,55.9,55.82,55.88,7092.0,52.1767,52.2327,52.158,52.2141,7092.0
2022-06-30 13:00:00,55.9,55.95,55.89,55.94,7628.0,52.2327,52.2795,52.2234,52.2701,7628.0
2022-06-30 13:05:00,55.94,55.94,55.81,55.83,10475.0,52.2701,52.2701,52.1487,52.1673,10475.0
2022-06-30 13:10:00,55.84,55.84,55.66,55.66,11278.0,52.1767,52.1767,52.0085,52.0085,11278.0
2022-06-30 13:15:00,55.67,55.75,55.66,55.7,8646.0,52.0178,52.0926,52.0085,52.0459,8646.0
2022-06-30 13:20:00,55.7,55.75,55.69,55.73,9078.0,52.0459,52.0926,52.0365,52.0739,9078.0
2022-06-30 13:25:00,55.73,55.76,55.7,55.71,12477.0,52.0739,52.1019,52.0459,52.0552,12477.0
2022-06-30 13:30:00,55.72,55.78,55.71,55.75,8151.0,52.0646,52.1206,52.0552,52.0926,8151.0
2022-06-30 13:35:00,55.73,55.81,55.73,55.8,10289.0,52.0739,52.1487,52.0739,52.1393,10289.0
2022-06-30 13:40:00,55.81,55.85,55.68,55.68,10821.0,52.1487,52.186,52.0272,52.0272,10821.0
2022-06-30 13:45:00,55.69,55.8,55.68,55.8,9998.0,52.0365,52.1393,52.0272,52.1393,9998.0
2022-06-30 13:50:00,55.81,55.89,55.77,55.8,11870.0,52.1487,52.2234,52.1113,52.1393,11870.0
2022-06-30 13:55:00,55.8,55.8,55.74,55.78,8899.0,52.1393,52.1393,52.0832,52.1206,8899.0
2022-06-30 14:00:00,55.78,55.78,55.7,55.76,16188.0,52.1206,52.1206,52.0459,52.1019,16188.0
2022-06-30 14:05:00,55.75,55.75,55.63,55.65,15538.0,52.0926,52.0926,51.9805,51.9992,15538.0
2022-06-30 14:10:00,55.64,55.67,55.6,55.6,13192.0,51.9898,52.0178,51.9524,51.9524,13192.0
2022-06-30 14:15:00,55.59,55.7,55.56,55.68,14643.0,51.9431,52.0459,51.9151,52.0272,14643.0
2022-06-30 14:20:00,55.69,55.7,55.55,55.55,12858.0,52.0365,52.0459,51.9057,51.9057,12858.0
2022-06-30 14:25:00,55.54,55.63,55.48,55.62,11044.0,51.8964,51.9805,51.8403,51.9711,11044.0
2022-06-30 14:30:00,55.62,55.66,55.61,55.62,13907.0,51.9711,52.0085,51.9618,51.9711,13907.0
2022-06-30 14:35:00,55.6,55.6,55.54,55.6,9808.0,51.9524,51.9524,51.8964,51.9524,9808.0
2022-06-30 14:40:00,55.58,55.58,55.36,55.36,19152.0,51.9337,51.9337,51.7282,51.7282,19152.0
2022-06-30 14:45:00,55.36,55.43,55.36,55.42,12001.0,51.7282,51.7936,51.7282,51.7842,12001.0
2022-06-30 14:50:00,55.42,55.42,55.28,55.31,19380.0,51.7842,51.7842,51.6534,51.6815,19380.0
2022-06-30 14:55:00,55.3,55.33,55.27,55.32,15425.0,51.6721,51.7001,51.6441,51.6908,15425.0
2022-06-30 15:00:00,55.31,55.36,55.25,55.27,24066.0,51.6815,51.7282,51.6254,51.6441,24066.0
2022-06-30 15:05:00,55.28,55.28,55.07,55.08,24466.0,51.6534,51.6534,51.4572,51.4665,24466.0
2022-06-30 15:10:00,55.08,55.13,55.02,55.13,24674.0,51.4665,51.5133,51.4105,51.5133,24674.0
2022-06-30 15:15:00,55.11,55.12,55.02,55.06,23283.0,51.4946,51.5039,51.4105,51.4479,23283.0
2022-06-30 15:20:00,55.07,55.18,55.07,55.17,23648.0,51.4572,51.56,51.4572,51.5506,23648.0
2022-06-30 15:25:00,55.17,55.31,55.16,55.3,25977.0,51.5506,51.6815,51.5413,51.6721,25977.0
2022-06-30 15:30:00,55.29,55.41,55.28,55.41,33696.0,51.6628,51.7749,51.6534,51.7749,33696.0
2022-06-30 15:35:00,55.4,55.43,55.34,55.34,29466.0,51.7656,51.7936,51.7095,51.7095,29466.0
2022-06-30 15:40:00,55.33,55.34,55.11,55.11,41180.0,51.7001,51.7095,51.4946,51.4946,41180.0
2022-06-30 15:45:00,55.11,55.34,55.1,55.3,77427.0,51.4946,51.7095,51.4852,51.6721,77427.0
2022-06-30 15:50:00,55.3,55.39,55.07,55.09,112149.0,51.6721,51.7562,51.4572,51.4759,112149.0
2022-06-30 15:55:00,55.09,55.35,55.03,55.34,208965.0,51.4759,51.7188,51.4198,51.7095,208965.0
2022-07-01 09:30:00,55.32,55.45,55.11,55.41,53932.0,51.6908,51.8123,51.4946,51.7749,53932.0
2022-07-01 09:35:00,55.37,55.73,55.37,55.7,22515.0,51.7375,52.0739,51.7375,52.0459,22515.0
2022-07-01 09:40:00,55.76,55.95,55.69,55.91,16848.0,52.1019,52.2795,52.0365,52.2421,16848.0
2022-07-01 09:45:00,55.89,56.16,55.89,56.04,20440.0,52.2234,52.4757,52.2234,52.3636,20440.0
2022-07-01 09:50:00,56.07,56.08,55.95,55.97,14659.0,52.3916,52.4009,52.2795,52.2982,14659.0
2022-07-01 09:55:00,56.0,56.05,55.95,55.97,6317.0,52.3262,52.3729,52.2795,52.2982,6317.0
2022-07-01 10:00:00,56.01,56.07,55.69,55.7,13094.0,52.3355,52.3916,52.0365,52.0459,13094.0
2022-07-01 10:05:00,55.7,55.77,55.61,55.62,13211.0,52.0459,52.1113,51.9618,51.9711,13211.0
2022-07-01 10:10:00,55.65,55.65,55.32,55.38,12417.0,51.9992,51.9992,51.6908,51.7469,12417.0
2022-07-01 10:15:00,55.39,55.45,55.25,55.33,8997.0,51.7562,51.8123,51.6254,51.7001,8997.0
2022-07-01 10:20:00,55.32,55.32,55.17,55.22,7236.0,51.6908,51.6908,51.5506,51.5974,7236.0
2022-07-01 10:25:00,55.2,55.23,55.15,55.2,11069.0,51.5787,51.6067,51.532,51.5787,11069.0
2022-07-01 10:30:00,55.19,55.25,55.15,55.24,19067.0,51.5693,51.6254,51.532,51.616,19067.0
2022-07-01 10:35:00,55.25,55.25,55.13,55.15,8142.0,51.6254,51.6254,51.5133,51.532,8142.0
2022-07-01 10:40:00,55.16,55.25,55.15,55.24,18210.0,51.5413,51.6254,51.532,51.616,18210.0
2022-07-01 10:45:00,55.26,55.39,55.21,55.28,19506.0,51.6347,51.7562,51.588,51.6534,19506.0
2022-07-01 10:50:00,55.27,55.27,55.16,55.25,7977.0,51.6441,51.6441,51.5413,51.6254,7977.0
2022-07-01 10:55:00,55.19,55.31,55.17,55.25,8519.0,51.5693,51.6815,51.5506,51.6254,8519.0
2022-07-01 11:00:00,55.25,55.37,55.2,55.34,12096.0,51.6254,51.7375,51.5787,51.7095,12096.0
2022-07-01 11:05:00,55.33,55.49,55.3,55.47,7497.0,51.7001,51.8496,51.6721,51.831,7497.0
2022-07-01 11:10:00,55.48,55.5,55.42,55.47,29772.0,51.8403,51.859,51.7842,51.831,29772.0
2022-07-01 11:15:00,55.46,55.65,55.46,55.55,7937.0,51.8216,51.9992,51.8216,51.9057,7937.0
2022-07-01 11:20:00,55.55,55.62,55.54,55.6,5640.0,51.9057,51.9711,51.8964,51.9524,5640.0
2022-07-01 11:25:00,55.6,55.6,55.53,55.53,10442.0,51.9524,51.9524,51.887,51.887,10442.0
2022-07-01 11:30:00,55.56,55.62,55.52,55.53,7775.0,51.9151,51.9711,51.8777,51.887,7775.0
2022-07-01 11:35:00,55.56,55.58,55.46,55.5,4337.0,51.9151,51.9337,51.8216,51.859,4337.0
2022-07-01 11:40:00,55.51,55.54,55.48,55.48,3602.0,51.8683,51.8964,51.8403,51.8403,3602.0
2022-07-01 11:45:00,55.5,55.59,55.5,55.57,3603.0,51.859,51.9431,51.859,51.9244,3603.0
2022-07-01 11:50:00,55.56,55.56,55.37,55.37,5665.0,51.9151,51.9151,51.7375,51.7375,5665.0
2022-07-01 11:55:00,55.38,55.41,55.35,55.36,7294.0,51.7469,51.7749,51.7188,51.7282,7294.0
2022-07-01 12:00:00,55.38,55.44,55.38,55.44,11258.0,51.7469,51.8029,51.7469,51.8029,11258.0
2022-07-01 12:05:00,55.45,55.59,55.45,55.57,5159.0,51.8123,51.9431,51.8123,51.9244,5159.0
2022-07-01 12:10:00,55.57,55.58,55.5,55.55,4271.0,51.9244,51.9337,51.859,51.9057,4271.0
2022-07-01 12:15:00,55.54,55.68,55.53,55.67,7289.0,51.8964,52.0272,51.887,52.0178,7289.0
2022-07-01 12:20:00,55.66,55.69,55.64,55.67,7562.0,52.0085,52.0365,51.9898,52.0178,7562.0
2022-07-01 12:25:00,55.68,55.68,55.57,55.63,24900.0,52.0272,52.0272,51.9244,51.9805,24900.0
2022-07-01 12:30:00,55.62,55.72,55.59,55.61,23832.0,51.9711,52.0646,51.9431,51.9618,23832.0
2022-07-01 12:35:00,55.64,55.65,55.53,55.53,30172.0,51.9898,51.9992,51.887,51.887,30172.0
2022-07-01 12:40:00,55.53,55.56,55.49,55.51,13940.0,51.887,51.9151,51.8496,51.8683,13940.0
2022-07-01 12:45:00,55.48,55.48,55.4,55.47,9982.0,51.8403,51.8403,51.7656,51.831,9982.0
2022-07-01 12:50:00,55.48,55.67,55.48,55.64,34082.0,51.8403,52.0178,51.8403,51.9898,34082.0
2022-07-01 12:55:00,55.65,55.65,55.51,55.52,8629.0,51.9992,51.9992,51.8683,51.8777,8629.0
2022-07-01 13:00:00,55.53,55.58,55.47,55.51,7028.0,51.887,51.9337,51.831,51.8683,7028.0
2022-07-01 13:05:00,55.52,55.55,55.5,55.55,6105.0,51.8777,51.9057,51.859,51.9057,6105.0
2022-07-01 13:10:00,55.53,55.55,55.52,55.55,5525.0,51.887,51.9057,51.8777,51.9057,5525.0
2022-07-01 13:15:00,55.56,55.6,55.51,55.57,11589.0,51.9151,51.9524,51.8683,51.9244,11589.0
2022-07-01 13:20:00,55.6,55.63,55.57,55.59,5153.0,51.9524,51.9805,51.9244,51.9431,5153.0
2022-07-01 13:25:00,55.61,55.7,55.58,55.7,17494.0,51.9618,52.0459,51.9337,52.0459,17494.0
2022-07-01 13:30:00,55.68,55.74,55.67,55.68,5231.0,52.0272,52.0832,52.0178,52.0272,5231.0
2022-07-01 13:35:00,55.67,55.74,55.61,55.66,23958.0,52.0178,52.0832,51.9618,52.0085,23958.0
2022-07-01 13:40:00,55.69,55.76,55.64,55.65,12285.0,52.0365,52.1019,51.9898,51.9992,12285.0
2022-07-01 13:45:00,55.66,55.8,55.65,55.78,24687.0,52.0085,52.1393,51.9992,52.1206,24687.0
2022-07-01 13:50:00,55.79,55.82,55.74,55.78,19993.0,52.13,52.158,52.0832,52.1206,19993.0
2022-07-01 13:55:00,55.78,55.81,55.77,55.8,5784.0,52.1206,52.1487,52.1113,52.1393,5784.0
2022-07-01 14:00:00,55.81,55.83,55.77,55.77,12395.0,52.1487,52.1673,52.1113,52.1113,12395.0
2022-07-01 14:05:00,55.77,55.81,55.73,55.78,15211.0,52.1113,52.1487,52.0739,52.1206,15211.0
2022-07-01 14:10:00,55.78,55.78,55.7,55.78,8172.0,52.1206,52.1206,52.0459,52.1206,8172.0
2022-07-01 14:15:00,55.79,55.89,55.78,55.89,20614.0,52.13,52.2234,52.1206,52.2234,20614.0
2022-07-01 14:20:00,55.89,55.97,55.87,55.96,20043.0,52.2234,52.2982,52.2047,52.2888,20043.0
2022-07-01 14:25:00,55.98,56.01,55.87,55.89,23353.0,52.3075,52.3355,52.2047,52.2234,23353.0
2022-07-01 14:30:00,55.9,56.01,55.89,55.99,19064.0,52.2327,52.3355,52.2234,52.3168,19064.0
2022-07-01 14:35:00,55.99,55.99,55.91,55.93,11510.0,52.3168,52.3168,52.2421,52.2608,11510.0
2022-07-01 14:40:00,55.93,55.93,55.87,55.89,13310.0,52.2608,52.2608,52.2047,52.2234,13310.0
2022-07-01 14:45:00,55.88,55.94,55.87,55.93,16580.0,52.2141,52.2701,52.2047,52.2608,16580.0
2022-07-01 14:50:00,55.92,55.97,55.88,55.88,15044.0,52.2514,52.2982,52.2141,52.2141,15044.0
2022-07-01 14:55:00,55.89,55.95,55.85,55.93,20751.0,52.2234,52.2795,52.186,52.2608,20751.0
2022-07-01 15:00:00,55.94,55.96,55.84,55.87,12751.0,52.2701,52.2888,52.1767,52.2047,12751.0
2022-07-01 15:05:00,55.88,55.99,55.88,55.99,14963.0,52.2141,52.3168,52.2141,52.3168,14963.0
2022-07-01 15:10:00,55.99,56.1,55.97,56.08,13375.0,52.3168,52.4196,52.2982,52.4009,13375.0
2022-07-01 15:15:00,56.08,56.11,56.03,56.09,20162.0,52.4009,52.429,52.3542,52.4103,20162.0
2022-07-01 15:20:00,56.09,56.1,56.01,56.1,17815.0,52.4103,52.4196,52.3355,52.4196,17815.0
2022-07-01 15:25:00,56.1,56.13,56.07,56.11,30050.0,52.4196,52.4477,52.3916,52.429,30050.0
2022-07-01 15:30:00,56.11,56.2,56.11,56.18,17874.0,52.429,52.5131,52.429,52.4944,17874.0
2022-07-01 15:35:00,56.18,56.24,56.17,56.24,26245.0,52.4944,52.5504,52.485,52.5504,26245.0
2022-07-01 15:40:00,56.24,56.3,56.21,56.22,39161.0,52.5504,52.6065,52.5224,52.5318,39161.0
2022-07-01 15:45:00,56.23,56.28,56.19,56.25,49703.0,52.5411,52.5878,52.5037,52.5598,49703.0
2022-07-01 15:50:00,56.26,56.31,56.07,56.15,58731.0,52.5691,52.6159,52.3916,52.4663,58731.0
2022-07-01 15:55:00,56.15,56.24,56.12,56.23,139872.0,52.4663,52.5504,52.4383,52.5411,139872.0
2022-07-05 09:30:00,55.16,55.3,54.95,55.07,35188.0,51.5413,51.6721,51.3451,51.4572,35188.0
2022-07-05 09:35:00,55.04,55.04,54.73,54.78,24556.0,51.4292,51.4292,51.1395,51.1862,24556.0
2022-07-05 09:40:00,54.8,54.92,54.78,54.84,15234.0,51.2049,51.317,51.1862,51.2423,15234.0
2022-07-05 09:45:00,54.8,54.97,54.73,54.73,23133.0,51.2049,51.3638,51.1395,51.1395,23133.0
2022-07-05 09:50:00,54.75,54.77,54.6,54.64,15939.0,51.1582,51.1769,51.018,51.0554,15939.0
2022-07-05 09:55:00,54.65,54.67,54.55,54.55,17302.0,51.0648,51.0834,50.9713,50.9713,17302.0
2022-07-05 10:00:00,54.53,54.67,54.45,54.56,22641.0,50.9526,51.0834,50.8779,50.9807,22641.0
2022-07-05 10:05:00,54.54,54.6,54.48,54.55,15076.0,50.962,51.018,50.9059,50.9713,15076.0
2022-07-05 10:10:00,54.54,54.69,54.49,54.63,13782.0,50.962,51.1021,50.9153,51.0461,13782.0
2022-07-05 10:15:00,54.61,54.61,54.41,54.46,12864.0,51.0274,51.0274,50.8405,50.8872,12864.0
2022-07-05 10:20:00,54.45,54.48,54.4,54.41,17096.0,50.8779,50.9059,50.8312,50.8405,17096.0
2022-07-05 10:25:00,54.42,54.44,54.39,54.44,17608.0,50.8498,50.8685,50.8218,50.8685,17608.0
2022-07-05 10:30:00,54.45,54.54,54.44,54.48,11367.0,50.8779,50.962,50.8685,50.9059,11367.0
2022-07-05 10:35:00,54.48,54.65,54.47,54.54,11319.0,50.9059,51.0648,50.8966,50.962,11319.0
2022-07-05 10:40:00,54.55,54.55,54.23,54.23,12742.0,50.9713,50.9713,50.6723,50.6723,12742.0
2022-07-05 10:45:00,54.24,54.28,54.12,54.28,16144.0,50.6817,50.719,50.5695,50.719,16144.0
2022-07-05 10:50:00,54.27,54.31,54.21,54.21,11989.0,50.7097,50.7471,50.6536,50.6536,11989.0
2022-07-05 10:55:00,54.2,54.26,54.17,54.25,8382.0,50.6443,50.7003,50.6162,50.691,8382.0
2022-07-05 11:00:00,54.22,54.23,54.15,54.22,7383.0,50.663,50.6723,50.5976,50.663,7383.0
2022-07-05 11:05:00,54.21,54.33,54.19,54.33,7945.0,50.6536,50.7657,50.6349,50.7657,7945.0
2022-07-05 11:10:00,54.35,54.35,54.24,54.29,12808.0,50.7844,50.7844,50.6817,50.7284,12808.0
2022-07-05 11:15:00,54.32,54.39,54.3,54.33,10187.0,50.7564,50.8218,50.7377,50.7657,10187.0
2022-07-05 11:20:00,54.36,54.4,54.29,54.33,10585.0,50.7938,50.8312,50.7284,50.7657,10585.0
2022-07-05 11:25:00,54.32,54.36,54.26,54.32,10392.0,50.7564,50.7938,50.7003,50.7564,10392.0
2022-07-05 11:30:00,54.32,54.36,54.27,54.29,9868.0,50.7564,50.7938,50.7097,50.7284,9868.0
2022-07-05 11:35:00,54.3,54.31,54.2,54.23,8076.0,50.7377,50.7471,50.6443,50.6723,8076.0
2022-07-05 11:40:00,54.24,54.38,54.24,54.38,10873.0,50.6817,50.8125,50.6817,50.8125,10873.0
2022-07-05 11:45:00,54.37,54.45,54.37,54.41,7822.0,50.8031,50.8779,50.8031,50.8405,7822.0
2022-07-05 11:50:00,54.42,54.45,54.39,54.45,11133.0,50.8498,50.8779,50.8218,50.8779,11133.0
2022-07-05 11:55:00,54.44,54.48,54.4,54.41,13140.0,50.8685,50.9059,50.8312,50.8405,13140.0
2022-07-05 12:00:00,54.41,54.46,54.39,54.44,11411.0,50.8405,50.8872,50.8218,50.8685,11411.0
2022-07-05 12:05:00,54.44,54.51,54.42,54.48,8302.0,50.8685,50.9339,50.8498,50.9059,8302.0
2022-07-05 12:10:00,54.48,54.55,54.41,54.43,8575.0,50.9059,50.9713,50.8405,50.8592,8575.0
2022-07-05 12:15:00,54.43,54.53,54.41,54.53,7124.0,50.8592,50.9526,50.8405,50.9526,7124.0
2022-07-05 12:20:00,54.51,54.65,54.47,54.65,10158.0,50.9339,51.0648,50.8966,51.0648,10158.0
2022-07-05 12:25:00,54.66,54.66,54.59,54.59,7942.0,51.0741,51.0741,51.0087,51.0087,7942.0
2022-07-05 12:30:00,54.6,54.61,54.58,54.59,6092.0,51.018,51.0274,50.9993,51.0087,6092.0
2022-07-05 12:35:00,54.6,54.69,54.6,54.65,10444.0,51.018,51.1021,51.018,51.0648,10444.0
2022-07-05 12:40:00,54.66,54.68,54.53,54.56,6805.0,51.0741,51.0928,50.9526,50.9807,6805.0
2022-07-05 12:45:00,54.55,54.55,54.51,54.53,13568.0,50.9713,50.9713,50.9339,50.9526,13568.0
2022-07-05 12:50:00,54.53,54.61,54.51,54.59,24418.0,50.9526,51.0274,50.9339,51.0087,24418.0
2022-07-05 12:55:00,54.59,54.6,54.54,54.57,9660.0,51.0087,51.018,50.962,50.99,9660.0
2022-07-05 13:00:00,54.57,54.61,54.54,54.61,11388.0,50.99,51.0274,50.962,51.0274,11388.0
2022-07-05 13:05:00,54.62,54.63,54.51,54.57,12098.0,51.0367,51.0461,50.9339,50.99,12098.0
2022-07-05 13:10:00,54.58,54.65,54.58,54.62,5691.0,50.9993,51.0648,50.9993,51.0367,5691.0
2022-07-05 13:15:00,54.63,54.65,54.6,54.65,8643.0,51.0461,51.0648,51.018,51.0648,8643.0
2022-07-05 13:20:00,54.64,54.7,54.6,54.6,12215.0,51.0554,51.1115,51.018,51.018,12215.0
2022-07-05 13:25:00,54.62,54.64,54.59,54.59,10087.0,51.0367,51.0554,51.0087,51.0087,10087.0
2022-07-05 13:30:00,54.59,54.63,54.55,54.62,8910.0,51.0087,51.0461,50.9713,51.0367,8910.0
2022-07-05 13:35:00,54.63,54.7,54.61,54.69,15708.0,51.0461,51.1115,51.0274,51.1021,15708.0
2022-07-05 13:40:00,54.7,54.77,54.7,54.72,7592.0,51.1115,51.1769,51.1115,51.1302,7592.0
2022-07-05 13:45:00,54.72,54.72,54.57,54.65,13575.0,51.1302,51.1302,50.99,51.0648,13575.0
2022-07-05 13:50:00,54.65,54.75,54.64,54.72,12290.0,51.0648,51.1582,51.0554,51.1302,12290.0
2022-07-05 13:55:00,54.73,54.75,54.69,54.73,20550.0,51.1395,51.1582,51.1021,51.1395,20550.0
2022-07-05 14:00:00,54.74,54.87,54.72,54.87,14072.0,51.1488,51.2703,51.1302,51.2703,14072.0
2022-07-05 14:05:00,54.86,54.88,54.79,54.84,13247.0,51.261,51.2797,51.1956,51.2423,13247.0
2022-07-05 14:10:00,54.86,54.92,54.86,54.91,9012.0,51.261,51.317,51.261,51.3077,9012.0
2022-07-05 14:15:00,54.91,54.91,54.81,54.89,13132.0,51.3077,51.3077,51.2143,51.289,13132.0
2022-07-05 14:20:00,54.89,54.91,54.83,54.91,13337.0,51.289,51.3077,51.2329,51.3077,13337.0
2022-07-05 14:25:00,54.91,55.03,54.91,55.02,14805.0,51.3077,51.4198,51.3077,51.4105,14805.0
2022-07-05 14:30:00,55.03,55.1,55.02,55.08,16668.0,51.4198,51.4852,51.4105,51.4665,16668.0
2022-07-05 14:35:00,55.1,55.17,55.08,55.17,8920.0,51.4852,51.5506,51.4665,51.5506,8920.0
2022-07-05 14:40:00,55.16,55.18,55.12,55.14,8943.0,51.5413,51.56,51.5039,51.5226,8943.0
2022-07-05 14:45:00,55.13,55.14,55.06,55.09,13174.0,51.5133,51.5226,51.4479,51.4759,13174.0
2022-07-05 14:50:00,55.1,55.17,55.1,55.17,12643.0,51.4852,51.5506,51.4852,51.5506,12643.0
2022-07-05 14:55:00,55.16,55.18,55.13,55.16,15541.0,51.5413,51.56,51.5133,51.5413,15541.0
2022-07-05 15:00:00,55.18,55.2,55.11,55.17,16381.0,51.56,51.5787,51.4946,51.5506,16381.0
2022-07-05 15:05:00,55.18,55.32,55.17,55.3,25202.0,51.56,51.6908,51.5506,51.6721,25202.0
2022-07-05 15:10:00,55.32,55.39,55.3,55.39,17240.0,51.6908,51.7562,51.6721,51.7562,17240.0
2022-07-05 15:15:00,55.38,55.4,55.24,55.27,19579.0,51.7469,51.7656,51.616,51.6441,19579.0
2022-07-05 15:20:00,55.27,55.43,55.27,55.41,15887.0,51.6441,51.7936,51.6441,51.7749,15887.0
2022-07-05 15:25:00,55.42,55.44,55.35,55.4,25424.0,51.7842,51.8029,51.7188,51.7656,25424.0
2022-07-05 15:30:00,55.4,55.43,55.33,55.39,24950.0,51.7656,51.7936,51.7001,51.7562,24950.0
2022-07-05 15:35:00,55.39,55.39,55.24,55.28,21975.0,51.7562,51.7562,51.616,51.6534,21975.0
2022-07-05 15:40:00,55.28,55.31,55.25,55.28,20486.0,51.6534,51.6815,51.6254,51.6534,20486.0
2022-07-05 15:45:00,55.28,55.41,55.26,55.41,45200.0,51.6534,51.7749,51.6347,51.7749,45200.0
2022-07-05 15:50:00,55.41,55.5,55.35,55.48,79235.0,51.7749,51.859,51.7188,51.8403,79235.0
2022-07-05 15:55:00,55.48,55.52,55.45,55.52,138079.0,51.8403,51.8777,51.8123,51.8777,138079.0
2022-07-06 09:30:00,55.1,55.49,55.1,55.36,32193.0,51.4852,51.8496,51.4852,51.7282,32193.0
2022-07-06 09:35:00,55.37,55.54,55.34,55.34,12018.0,51.7375,51.8964,51.7095,51.7095,12018.0
2022-07-06 09:40:00,55.35,55.41,55.24,55.41,13306.0,51.7188,51.7749,51.616,51.7749,13306.0
2022-07-06 09:45:00,55.38,55.45,55.24,55.26,13784.0,51.7469,51.8123,51.616,51.6347,13784.0
2022-07-06 09:50:00,55.26,55.26,54.96,54.99,13126.0,51.6347,51.6347,51.3544,51.3824,13126.0
2022-07-06 09:55:00,54.97,55.06,54.92,54.93,17018.0,51.3638,51.4479,51.317,51.3264,17018.0
2022-07-06 10:00:00,54.9,55.1,54.88,55.05,16316.0,51.2984,51.4852,51.2797,51.4385,16316.0
2022-07-06 10:05:00,55.07,55.33,55.06,55.3,9382.0,51.4572,51.7001,51.4479,51.6721,9382.0
2022-07-06 10:10:00,55.3,55.31,55.03,55.05,8822.0,51.6721,51.6815,51.4198,51.4385,8822.0
2022-07-06 10:15:00,55.08,55.1,55.02,55.02,6922.0,51.4665,51.4852,51.4105,51.4105,6922.0
2022-07-06 10:20:00,55.02,55.22,55.01,55.21,8990.0,51.4105,51.5974,51.4011,51.588,8990.0
2022-07-06 10:25:00,55.24,55.32,55.21,55.3,9056.0,51.616,51.6908,51.588,51.6721,9056.0
2022-07-06 10:30:00,55.32,55.32,55.19,55.26,11875.0,51.6908,51.6908,51.5693,51.6347,11875.0
2022-07-06 10:35:00,55.27,55.29,55.18,55.18,18619.0,51.6441,51.6628,51.56,51.56,18619.0
2022-07-06 10:40:00,55.18,55.22,55.11,55.15,10620.0,51.56,51.5974,51.4946,51.532,10620.0
2022-07-06 10:45:00,55.16,55.17,55.0,55.02,7235.0,51.5413,51.5506,51.3918,51.4105,7235.0
2022-07-06 10:50:00,55.03,55.06,55.0,55.03,8830.0,51.4198,51.4479,51.3918,51.4198,8830.0
2022-07-06 10:55:00,55.02,55.11,54.97,55.08,9976.0,51.4105,51.4946,51.3638,51.4665,9976.0
2022-07-06 11:00:00,55.06,55.06,54.82,54.86,9937.0,51.4479,51.4479,51.2236,51.261,9937.0
2022-07-06 11:05:00,54.87,54.88,54.8,54.86,11319.0,51.2703,51.2797,51.2049,51.261,11319.0
2022-07-06 11:10:00,54.86,54.95,54.81,54.94,11219.0,51.261,51.3451,51.2143,51.3357,11219.0
2022-07-06 11:15:00,54.94,54.99,54.9,54.93,11621.0,51.3357,51.3824,51.2984,51.3264,11621.0
2022-07-06 11:20:00,54.94,55.04,54.92,55.01,37424.0,51.3357,51.4292,51.317,51.4011,37424.0
2022-07-06 11:25:00,55.0,55.02,54.93,55.02,26038.0,51.3918,51.4105,51.3264,51.4105,26038.0
2022-07-06 11:30:00,55.0,55.0,54.89,54.98,10415.0,51.3918,51.3918,51.289,51.3731,10415.0
2022-07-06 11:35:00,55.01,55.09,55.01,55.08,6319.0,51.4011,51.4759,51.4011,51.4665,6319.0
2022-07-06 11:40:00,55.09,55.09,55.0,55.0,10521.0,51.4759,51.4759,51.3918,51.3918,10521.0
2022-07-06 11:45:00,55.0,55.09,54.97,55.09,11923.0,51.3918,51.4759,51.3638,51.4759,11923.0
2022-07-06 11:50:00,55.07,55.11,55.05,55.11,8933.0,51.4572,51.4946,51.4385,51.4946,8933.0
2022-07-06 11:55:00,55.11,55.17,55.11,55.17,6186.0,51.4946,51.5506,51.4946,51.5506,6186.0
2022-07-06 12:00:00,55.18,55.18,55.09,55.09,7538.0,51.56,51.56,51.4759,51.4759,7538.0
2022-07-06 12:05:00,55.1,55.14,55.04,55.06,13715.0,51.4852,51.5226,51.4292,51.4479,13715.0
2022-07-06 12:10:00,55.04,55.16,55.03,55.16,5838.0,51.4292,51.5413,51.4198,51.5413,5838.0
2022-07-06 12:15:00,55.16,55.19,55.16,55.18,7065.0,51.5413,51.5693,51.5413,51.56,7065.0
2022-07-06 12:20:00,55.19,55.22,55.14,55.14,8057.0,51.5693,51.5974,51.5226,51.5226,8057.0
2022-07-06 12:25:00,55.14,55.17,55.12,55.16,35501.0,51.5226,51.5506,51.5039,51.5413,35501.0
2022-07-06 12:30:00,55.17,55.17,55.08,55.11,7107.0,51.5506,51.5506,51.4665,51.4946,7107.0
2022-07-06 12:35:00,55.13,55.19,55.1,55.11,10011.0,51.5133,51.5693,51.4852,51.4946,10011.0
2022-07-06 12:40:00,55.12,55.19,55.11,55.18,6927.0,51.5039,51.5693,51.4946,51.56,6927.0
2022-07-06 12:45:00,55.17,55.18,55.14,55.17,6421.0,51.5506,51.56,51.5226,51.5506,6421.0
2022-07-06 12:50:00,55.18,55.21,55.14,55.21,8307.0,51.56,51.588,51.5226,51.588,8307.0
2022-07-06 12:55:00,55.22,55.24,55.2,55.22,5776.0,51.5974,51.616,51.5787,51.5974,5776.0
2022-07-06 13:00:00,55.23,55.3,55.23,55.28,10001.0,51.6067,51.6721,51.6067,51.6534,10001.0
2022-07-06 13:05:00,55.29,55.37,55.29,55.37,5968.0,51.6628,51.7375,51.6628,51.7375,5968.0
2022-07-06 13:10:00,55.35,55.36,55.31,55.34,9858.0,51.7188,51.7282,51.6815,51.7095,9858.0
2022-07-06 13:15:00,55.33,55.36,55.31,55.35,7555.0,51.7001,51.7282,51.6815,51.7188,7555.0
2022-07-06 13:20:00,55.35,55.35,55.31,55.31,9031.0,51.7188,51.7188,51.6815,51.6815,9031.0
2022-07-06 13:25:00,55.32,55.34,55.27,55.28,7185.0,51.6908,51.7095,51.6441,51.6534,7185.0
2022-07-06 13:30:00,55.28,55.28,55.22,55.25,26669.0,51.6534,51.6534,51.5974,51.6254,26669.0
2022-07-06 13:35:00,55.25,55.34,55.25,55.33,9012.0,51.6254,51.7095,51.6254,51.7001,9012.0
2022-07-06 13:40:00,55.34,55.36,55.32,55.35,8400.0,51.7095,51.7282,51.6908,51.7188,8400.0
2022-07-06 13:45:00,55.35,55.4,55.35,55.4,9622.0,51.7188,51.7656,51.7188,51.7656,9622.0
2022-07-06 13:50:00,55.4,55.44,55.39,55.41,10016.0,51.7656,51.8029,51.7562,51.7749,10016.0
2022-07-06 13:55:00,55.41,55.45,55.38,55.41,7761.0,51.7749,51.8123,51.7469,51.7749,7761.0
2022-07-06 14:00:00,55.4,55.5,55.34,55.42,17690.0,51.7656,51.859,51.7095,51.7842,17690.0
2022-07-06 14:05:00,55.47,55.56,55.46,55.51,8906.0,51.831,51.9151,51.8216,51.8683,8906.0
2022-07-06 14:10:00,55.48,55.53,55.35,55.48,13982.0,51.8403,51.887,51.7188,51.8403,13982.0
2022-07-06 14:15:00,55.51,55.52,55.44,55.45,6813.0,51.8683,51.8777,51.8029,51.8123,6813.0
2022-07-06 14:20:00,55.46,55.52,55.44,55.51,7254.0,51.8216,51.8777,51.8029,51.8683,7254.0
2022-07-06 14:25:00,55.5,55.69,55.46,55.69,19688.0,51.859,52.0365,51.8216,52.0365,19688.0
2022-07-06 14:30:00,55.7,55.92,55.64,55.88,14225.0,52.0459,52.2514,51.9898,52.2141,14225.0
2022-07-06 14:35:00,55.9,55.98,55.82,55.94,10040.0,52.2327,52.3075,52.158,52.2701,10040.0
2022-07-06 14:40:00,55.95,56.07,55.95,55.97,21794.0,52.2795,52.3916,52.2795,52.2982,21794.0
2022-07-06 14:45:00,55.97,56.0,55.85,55.86,15150.0,52.2982,52.3262,52.186,52.1954,15150.0
2022-07-06 14:50:00,55.85,55.87,55.8,55.86,12425.0,52.186,52.2047,52.1393,52.1954,12425.0
2022-07-06 14:55:00,55.84,55.93,55.83,55.89,8641.0,52.1767,52.2608,52.1673,52.2234,8641.0
2022-07-06 15:00:00,55.89,55.89,55.79,55.86,12791.0,52.2234,52.2234,52.13,52.1954,12791.0
2022-07-06 15:05:00,55.86,55.91,55.84,55.87,28478.0,52.1954,52.2421,52.1767,52.2047,28478.0
2022-07-06 15:10:00,55.89,56.0,55.88,56.0,14462.0,52.2234,52.3262,52.2141,52.3262,14462.0
2022-07-06 15:15:00,56.01,56.03,55.97,56.0,19929.0,52.3355,52.3542,52.2982,52.3262,19929.0
2022-07-06 15:20:00,56.03,56.11,56.01,56.11,27971.0,52.3542,52.429,52.3355,52.429,27971.0
2022-07-06 15:25:00,56.11,56.17,56.1,56.16,27452.0,52.429,52.485,52.4196,52.4757,27452.0
2022-07-06 15:30:00,56.15,56.16,56.07,56.12,34624.0,52.4663,52.4757,52.3916,52.4383,34624.0
2022-07-06 15:35:00,56.12,56.2,56.12,56.15,27683.0,52.4383,52.5131,52.4383,52.4663,27683.0
2022-07-06 15:40:00,56.16,56.16,56.05,56.09,49446.0,52.4757,52.4757,52.3729,52.4103,49446.0
2022-07-06 15:45:00,56.09,56.13,56.03,56.08,98266.0,52.4103,52.4477,52.3542,52.4009,98266.0
2022-07-06 15:50:00,56.09,56.13,55.81,55.91,113181.0,52.4103,52.4477,52.1487,52.2421,113181.0
2022-07-06 15:55:00,55.91,55.97,55.86,55.94,229506.0,52.2421,52.2982,52.1954,52.2701,229506.0
2022-07-07 09:30:00,56.51,56.96,56.22,56.5,42395.0,52.8027,53.2232,52.5318,52.7934,42395.0
2022-07-07 09:35:00,56.53,56.73,56.46,56.59,14810.0,52.8214,53.0083,52.756,52.8775,14810.0
2022-07-07 09:40:00,56.59,56.81,56.52,56.6,52317.0,52.8775,53.0831,52.8121,52.8868,52317.0
2022-07-07 09:45:00,56.63,56.79,56.63,56.77,17179.0,52.9149,53.0644,52.9149,53.0457,17179.0
2022-07-07 09:50:00,56.78,56.78,56.62,56.65,9451.0,53.055,53.055,52.9055,52.9335,9451.0
2022-07-07 09:55:00,56.64,56.64,56.46,56.6,14113.0,52.9242,52.9242,52.756,52.8868,14113.0
2022-07-07 10:00:00,56.58,56.59,56.41,56.45,11130.0,52.8681,52.8775,52.7093,52.7467,11130.0
2022-07-07 10:05:00,56.43,56.43,56.32,56.35,11632.0,52.728,52.728,52.6252,52.6532,11632.0
2022-07-07 10:10:00,56.38,56.48,56.37,56.41,11551.0,52.6813,52.7747,52.6719,52.7093,11551.0
2022-07-07 10:15:00,56.39,56.39,56.29,56.31,14772.0,52.6906,52.6906,52.5972,52.6159,14772.0
2022-07-07 10:20:00,56.29,56.42,56.26,56.42,12763.0,52.5972,52.7186,52.5691,52.7186,12763.0
2022-07-07 10:25:00,56.41,56.49,56.4,56.48,10984.0,52.7093,52.784,52.6999,52.7747,10984.0
2022-07-07 10:30:00,56.5,56.64,56.48,56.64,13964.0,52.7934,52.9242,52.7747,52.9242,13964.0
2022-07-07 10:35:00,56.64,56.65,56.51,56.56,9904.0,52.9242,52.9335,52.8027,52.8495,9904.0
2022-07-07 10:40:00,56.57,56.6,56.45,56.45,11875.0,52.8588,52.8868,52.7467,52.7467,11875.0
2022-07-07 10:45:00,56.45,56.57,56.42,56.55,12054.0,52.7467,52.8588,52.7186,52.8401,12054.0
2022-07-07 10:50:00,56.54,56.63,56.54,56.6,10264.0,52.8308,52.9149,52.8308,52.8868,10264.0
2022-07-07 10:55:00,56.6,56.6,56.5,56.5,12214.0,52.8868,52.8868,52.7934,52.7934,12214.0
2022-07-07 11:00:00,56.5,56.63,56.5,56.63,12085.0,52.7934,52.9149,52.7934,52.9149,12085.0
2022-07-07 11:05:00,56.64,56.69,56.57,56.57,9108.0,52.9242,52.9709,52.8588,52.8588,9108.0
2022-07-07 11:10:00,56.55,56.61,56.53,56.6,8282.0,52.8401,52.8962,52.8214,52.8868,8282.0
2022-07-07 11:15:00,56.62,56.63,56.55,56.59,10642.0,52.9055,52.9149,52.8401,52.8775,10642.0
2022-07-07 11:20:00,56.59,56.65,56.54,56.65,11770.0,52.8775,52.9335,52.8308,52.9335,11770.0
2022-07-07 11:25:00,56.66,56.71,56.64,56.64,8434.0,52.9429,52.9896,52.9242,52.9242,8434.0
2022-07-07 11:30:00,56.64,56.73,56.61,56.72,13209.0,52.9242,53.0083,52.8962,52.999,13209.0
2022-07-07 11:35:00,56.72,56.76,56.67,56.74,70436.0,52.999,53.0363,52.9522,53.0176,70436.0
2022-07-07 11:40:00,56.74,56.76,56.69,56.71,10787.0,53.0176,53.0363,52.9709,52.9896,10787.0
2022-07-07 11:45:00,56.71,56.73,56.67,56.67,7010.0,52.9896,53.0083,52.9522,52.9522,7010.0
2022-07-07 11:50:00,56.7,56.7,56.6,56.6,7389.0,52.9803,52.9803,52.8868,52.8868,7389.0
2022-07-07 11:55:00,56.61,56.67,56.61,56.65,7540.0,52.8962,52.9522,52.8962,52.9335,7540.0
2022-07-07 12:00:00,56.64,56.69,56.62,56.68,13075.0,52.9242,52.9709,52.9055,52.9616,13075.0
2022-07-07 12:05:00,56.7,56.71,56.63,56.65,7092.0,52.9803,52.9896,52.9149,52.9335,7092.0
2022-07-07 12:10:00,56.67,56.69,56.6,56.64,6477.0,52.9522,52.9709,52.8868,52.9242,6477.0
2022-07-07 12:15:00,56.65,56.71,56.65,56.7,10046.0,52.9335,52.9896,52.9335,52.9803,10046.0
2022-07-07 12:20:00,56.69,56.69,56.62,56.63,7027.0,52.9709,52.9709,52.9055,52.9149,7027.0
2022-07-07 12:25:00,56.64,56.65,56.58,56.58,5747.0,52.9242,52.9335,52.8681,52.8681,5747.0
2022-07-07 12:30:00,56.58,56.62,56.54,56.62,5768.0,52.8681,52.9055,52.8308,52.9055,5768.0
2022-07-07 12:35:00,56.63,56.65,56.62,56.64,12491.0,52.9149,52.9335,52.9055,52.9242,12491.0
2022-07-07 12:40:00,56.63,56.65,56.55,56.55,8917.0,52.9149,52.9335,52.8401,52.8401,8917.0
2022-07-07 12:45:00,56.55,56.55,56.48,56.48,12033.0,52.8401,52.8401,52.7747,52.7747,12033.0
2022-07-07 12:50:00,56.47,56.5,56.44,56.45,8902.0,52.7654,52.7934,52.7373,52.7467,8902.0
2022-07-07 12:55:00,56.42,56.5,56.41,56.49,7915.0,52.7186,52.7934,52.7093,52.784,7915.0
2022-07-07 13:00:00,56.48,56.48,56.35,56.35,11485.0,52.7747,52.7747,52.6532,52.6532,11485.0
2022-07-07 13:05:00,56.34,56.4,56.3,56.36,9086.0,52.6439,52.6999,52.6065,52.6626,9086.0
2022-07-07 13:10:00,56.38,56.39,56.29,56.33,13988.0,52.6813,52.6906,52.5972,52.6345,13988.0
2022-07-07 13:15:00,56.34,56.42,56.33,56.4,17119.0,52.6439,52.7186,52.6345,52.6999,17119.0
2022-07-07 13:20:00,56.4,56.42,56.34,56.35,10443.0,52.6999,52.7186,52.6439,52.6532,10443.0
2022-07-07 13:25:00,56.36,56.36,56.29,56.31,10522.0,52.6626,52.6626,52.5972,52.6159,10522.0
2022-07-07 13:30:00,56.29,56.36,56.29,56.33,14062.0,52.5972,52.6626,52.5972,52.6345,14062.0
2022-07-07 13:35:00,56.33,56.43,56.33,56.41,10012.0,52.6345,52.728,52.6345,52.7093,10012.0
2022-07-07 13:40:00,56.41,56.43,56.38,56.39,12512.0,52.7093,52.728,52.6813,52.6906,12512.0
2022-07-07 13:45:00,56.4,56.42,56.36,56.36,7426.0,52.6999,52.7186,52.6626,52.6626,7426.0
2022-07-07 13:50:00,56.37,56.41,56.35,56.38,13210.0,52.6719,52.7093,52.6532,52.6813,13210.0
2022-07-07 13:55:00,56.39,56.41,56.35,56.39,7946.0,52.6906,52.7093,52.6532,52.6906,7946.0
2022-07-07 14:00:00,56.38,56.42,56.35,56.38,11259.0,52.6813,52.7186,52.6532,52.6813,11259.0
2022-07-07 14:05:00,56.39,56.43,56.35,56.36,6798.0,52.6906,52.728,52.6532,52.6626,6798.0
2022-07-07 14:10:00,56.37,56.39,56.35,56.36,8468.0,52.6719,52.6906,52.6532,52.6626,8468.0
2022-07-07 14:15:00,56.36,56.39,56.34,56.37,23714.0,52.6626,52.6906,52.6439,52.6719,23714.0
2022-07-07 14:20:00,56.36,56.43,56.35,56.42,14369.0,52.6626,52.728,52.6532,52.7186,14369.0
2022-07-07 14:25:00,56.42,56.44,56.41,56.43,7283.0,52.7186,52.7373,52.7093,52.728,7283.0
2022-07-07 14:30:00,56.43,56.43,56.36,56.38,15274.0,52.728,52.728,52.6626,52.6813,15274.0
2022-07-07 14:35:00,56.36,56.39,56.3,56.37,10187.0,52.6626,52.6906,52.6065,52.6719,10187.0
2022-07-07 14:40:00,56.37,56.37,56.3,56.33,9458.0,52.6719,52.6719,52.6065,52.6345,9458.0
2022-07-07 14:45:00,56.33,56.41,56.33,56.4,11686.0,52.6345,52.7093,52.6345,52.6999,11686.0
2022-07-07 14:50:00,56.4,56.41,56.34,56.35,9058.0,52.6999,52.7093,52.6439,52.6532,9058.0
2022-07-07 14:55:00,56.35,56.41,56.34,56.4,6592.0,52.6532,52.7093,52.6439,52.6999,6592.0
2022-07-07 15:00:00,56.39,56.41,56.32,56.34,15992.0,52.6906,52.7093,52.6252,52.6439,15992.0
2022-07-07 15:05:00,56.34,56.37,56.31,56.35,16608.0,52.6439,52.6719,52.6159,52.6532,16608.0
2022-07-07 15:10:00,56.35,56.42,56.34,56.41,12245.0,52.6532,52.7186,52.6439,52.7093,12245.0
2022-07-07 15:15:00,56.42,56.46,56.4,56.44,16694.0,52.7186,52.756,52.6999,52.7373,16694.0
2022-07-07 15:20:00,56.44,56.46,56.36,56.36,18256.0,52.7373,52.756,52.6626,52.6626,18256.0
2022-07-07 15:25:00,56.35,56.35,56.25,56.25,31382.0,52.6532,52.6532,52.5598,52.5598,31382.0
2022-07-07 15:30:00,56.25,56.33,56.25,56.33,48180.0,52.5598,52.6345,52.5598,52.6345,48180.0
2022-07-07 15:35:00,56.33,56.37,56.25,56.28,41114.0,52.6345,52.6719,52.5598,52.5878,41114.0
2022-07-07 15:40:00,56.28,56.33,56.27,56.3,33876.0,52.5878,52.6345,52.5785,52.6065,33876.0
2022-07-07 15:45:00,56.3,56.32,56.27,56.29,93664.0,52.6065,52.6252,52.5785,52.5972,93664.0
2022-07-07 15:50:00,56.29,56.35,56.26,56.32,54394.0,52.5972,52.6532,52.5691,52.6252,54394.0
2022-07-07 15:55:00,56.31,56.4,56.27,56.34,102691.0,52.6159,52.6999,52.5785,52.6439,102691.0
2022-07-08 09:30:00,56.75,56.8,56.32,56.44,55867.0,53.027,53.0737,52.6252,52.7373,55867.0
2022-07-08 09:35:00,56.48,56.68,56.39,56.61,26617.0,52.7747,52.9616,52.6906,52.8962,26617.0
2022-07-08 09:40:00,56.58,56.76,56.51,56.61,23448.0,52.8681,53.0363,52.8027,52.8962,23448.0
2022-07-08 09:45:00,56.61,56.7,56.42,56.43,20566.0,52.8962,52.9803,52.7186,52.728,20566.0
2022-07-08 09:50:00,56.43,56.5,56.36,56.48,24813.0,52.728,52.7934,52.6626,52.7747,24813.0
2022-07-08 09:55:00,56.49,56.51,56.37,56.45,17743.0,52.784,52.8027,52.6719,52.7467,17743.0
2022-07-08 10:00:00,56.43,56.44,56.31,56.38,21148.0,52.728,52.7373,52.6159,52.6813,21148.0
2022-07-08 10:05:00,56.37,56.37,56.24,56.29,14317.0,52.6719,52.6719,52.5504,52.5972,14317.0
2022-07-08 10:10:00,56.27,56.29,56.2,56.26,10671.0,52.5785,52.5972,52.5131,52.5691,10671.0
2022-07-08 10:15:00,56.28,56.31,56.2,56.28,10918.0,52.5878,52.6159,52.5131,52.5878,10918.0
2022-07-08 10:20:00,56.27,56.43,56.25,56.43,11156.0,52.5785,52.728,52.5598,52.728,11156.0
2022-07-08 10:25:00,56.45,56.61,56.45,56.6,12645.0,52.7467,52.8962,52.7467,52.8868,12645.0
2022-07-08 10:30:00,56.62,56.66,56.59,56.62,12182.0,52.9055,52.9429,52.8775,52.9055,12182.0
2022-07-08 10:35:00,56.64,56.65,56.56,56.56,12856.0,52.9242,52.9335,52.8495,52.8495,12856.0
2022-07-08 10:40:00,56.57,56.61,56.54,56.54,14859.0,52.8588,52.8962,52.8308,52.8308,14859.0
2022-07-08 10:45:00,56.55,56.68,56.55,56.66,13157.0,52.8401,52.9616,52.8401,52.9429,13157.0
2022-07-08 10:50:00,56.66,56.69,56.56,56.6,16391.0,52.9429,52.9709,52.8495,52.8868,16391.0
2022-07-08 10:55:00,56.59,56.62,56.57,56.57,10186.0,52.8775,52.9055,52.8588,52.8588,10186.0
2022-07-08 11:00:00,56.59,56.6,56.54,56.55,12441.0,52.8775,52.8868,52.8308,52.8401,12441.0
2022-07-08 11:05:00,56.56,56.66,56.56,56.64,11886.0,52.8495,52.9429,52.8495,52.9242,11886.0
2022-07-08 11:10:00,56.63,56.7,56.63,56.63,12039.0,52.9149,52.9803,52.9149,52.9149,12039.0
2022-07-08 11:15:00,56.61,56.68,56.61,56.63,11793.0,52.8962,52.9616,52.8962,52.9149,11793.0
2022-07-08 11:20:00,56.63,56.68,56.57,56.57,9341.0,52.9149,52.9616,52.8588,52.8588,9341.0
2022-07-08 11:25:00,56.59,56.73,56.59,56.67,19438.0,52.8775,53.0083,52.8775,52.9522,19438.0
2022-07-08 11:30:00,56.67,56.68,56.62,56.65,17774.0,52.9522,52.9616,52.9055,52.9335,17774.0
2022-07-08 11:35:00,56.65,56.65,56.56,56.56,7687.0,52.9335,52.9335,52.8495,52.8495,7687.0
2022-07-08 11:40:00,56.57,56.58,56.5,56.53,9893.0,52.8588,52.8681,52.7934,52.8214,9893.0
2022-07-08 11:45:00,56.54,56.54,56.41,56.43,10029.0,52.8308,52.8308,52.7093,52.728,10029.0
2022-07-08 11:50:00,56.43,56.5,56.41,56.49,9799.0,52.728,52.7934,52.7093,52.784,9799.0
2022-07-08 11:55:00,56.49,56.54,56.49,56.54,7679.0,52.784,52.8308,52.784,52.8308,7679.0
2022-07-08 12:00:00,56.55,56.55,56.44,56.44,7914.0,52.8401,52.8401,52.7373,52.7373,7914.0
2022-07-08 12:05:00,56.44,56.44,56.39,56.41,7222.0,52.7373,52.7373,52.6906,52.7093,7222.0
2022-07-08 12:10:00,56.42,56.43,56.39,56.4,9119.0,52.7186,52.728,52.6906,52.6999,9119.0
2022-07-08 12:15:00,56.41,56.49,56.41,56.49,8525.0,52.7093,52.784,52.7093,52.784,8525.0
2022-07-08 12:20:00,56.49,56.5,56.36,56.38,8126.0,52.784,52.7934,52.6626,52.6813,8126.0
2022-07-08 12:25:00,56.39,56.41,56.35,56.36,12587.0,52.6906,52.7093,52.6532,52.6626,12587.0
2022-07-08 12:30:00,56.37,56.4,56.33,56.33,7155.0,52.6719,52.6999,52.6345,52.6345,7155.0
2022-07-08 12:35:00,56.33,56.36,56.31,56.32,8290.0,52.6345,52.6626,52.6159,52.6252,8290.0
2022-07-08 12:40:00,56.31,56.34,56.25,56.34,8895.0,52.6159,52.6439,52.5598,52.6439,8895.0
2022-07-08 12:45:00,56.33,56.37,56.3,56.37,6513.0,52.6345,52.6719,52.6065,52.6719,6513.0
2022-07-08 12:50:00,56.36,56.36,56.29,56.3,7792.0,52.6626,52.6626,52.5972,52.6065,7792.0
2022-07-08 12:55:00,56.28,56.31,56.25,56.27,10034.0,52.5878,52.6159,52.5598,52.5785,10034.0
2022-07-08 13:00:00,56.26,56.31,56.25,56.25,9362.0,52.5691,52.6159,52.5598,52.5598,9362.0
2022-07-08 13:05:00,56.26,56.32,56.26,56.31,6312.0,52.5691,52.6252,52.5691,52.6159,6312.0
2022-07-08 13:10:00,56.31,56.35,56.31,56.34,8393.0,52.6159,52.6532,52.6159,52.6439,8393.0
2022-07-08 13:15:00,56.35,56.35,56.25,56.29,10465.0,52.6532,52.6532,52.5598,52.5972,10465.0
2022-07-08 13:20:00,56.28,56.32,56.27,56.31,9590.0,52.5878,52.6252,52.5785,52.6159,9590.0
2022-07-08 13:25:00,56.33,56.41,56.32,56.41,6429.0,52.6345,52.7093,52.6252,52.7093,6429.0
2022-07-08 13:30:00,56.41,56.42,56.36,56.41,8470.0,52.7093,52.7186,52.6626,52.7093,8470.0
2022-07-08 13:35:00,56.41,56.43,56.37,56.42,24155.0,52.7093,52.728,52.6719,52.7186,24155.0
2022-07-08 13:40:00,56.42,56.42,56.38,56.38,6823.0,52.7186,52.7186,52.6813,52.6813,6823.0
2022-07-08 13:45:00,56.38,56.45,56.35,56.45,12442.0,52.6813,52.7467,52.6532,52.7467,12442.0
2022-07-08 13:50:00,56.46,56.49,56.43,56.46,10503.0,52.756,52.784,52.728,52.756,10503.0
2022-07-08 13:55:00,56.46,56.47,56.36,56.39,10383.0,52.756,52.7654,52.6626,52.6906,10383.0
2022-07-08 14:00:00,56.42,56.43,56.39,56.43,5821.0,52.7186,52.728,52.6906,52.728,5821.0
2022-07-08 14:05:00,56.44,56.48,56.44,56.47,9688.0,52.7373,52.7747,52.7373,52.7654,9688.0
2022-07-08 14:10:00,56.46,56.48,56.45,56.45,8635.0,52.756,52.7747,52.7467,52.7467,8635.0
2022-07-08 14:15:00,56.46,56.46,56.42,56.44,9435.0,52.756,52.756,52.7186,52.7373,9435.0
2022-07-08 14:20:00,56.44,56.46,56.44,56.45,13936.0,52.7373,52.756,52.7373,52.7467,13936.0
2022-07-08 14:25:00,56.46,56.51,56.45,56.47,7751.0,52.756,52.8027,52.7467,52.7654,7751.0
2022-07-08 14:30:00,56.48,56.54,56.48,56.54,10748.0,52.7747,52.8308,52.7747,52.8308,10748.0
2022-07-08 14:35:00,56.54,56.56,56.49,56.54,9739.0,52.8308,52.8495,52.784,52.8308,9739.0
2022-07-08 14:40:00,56.54,56.57,56.51,56.57,8067.0,52.8308,52.8588,52.8027,52.8588,8067.0
2022-07-08 14:45:00,56.55,56.56,56.51,56.51,7710.0,52.8401,52.8495,52.8027,52.8027,7710.0
2022-07-08 14:50:00,56.53,56.56,56.5,56.5,11740.0,52.8214,52.8495,52.7934,52.7934,11740.0
2022-07-08 14:55:00,56.49,56.57,56.47,56.57,11484.0,52.784,52.8588,52.7654,52.8588,11484.0
2022-07-08 15:00:00,56.57,56.61,56.55,56.6,10040.0,52.8588,52.8962,52.8401,52.8868,10040.0
2022-07-08 15:05:00,56.59,56.6,56.52,56.52,11921.0,52.8775,52.8868,52.8121,52.8121,11921.0
2022-07-08 15:10:00,56.53,56.61,56.52,56.58,11894.0,52.8214,52.8962,52.8121,52.8681,11894.0
2022-07-08 15:15:00,56.59,56.59,56.52,56.55,13757.0,52.8775,52.8775,52.8121,52.8401,13757.0
2022-07-08 15:20:00,56.55,56.58,56.54,56.54,14330.0,52.8401,52.8681,52.8308,52.8308,14330.0
2022-07-08 15:25:00,56.54,56.54,56.49,56.52,23180.0,52.8308,52.8308,52.784,52.8121,23180.0
2022-07-08 15:30:00,56.52,56.53,56.42,56.47,35764.0,52.8121,52.8214,52.7186,52.7654,35764.0
2022-07-08 15:35:00,56.47,56.51,56.44,56.46,23824.0,52.7654,52.8027,52.7373,52.756,23824.0
2022-07-08 15:40:00,56.46,56.5,56.43,56.49,26079.0,52.756,52.7934,52.728,52.784,26079.0
2022-07-08 15:45:00,56.49,56.49,56.42,56.43,35803.0,52.784,52.784,52.7186,52.728,35803.0
2022-07-08 15:50:00,56.42,56.43,56.3,56.33,65640.0,52.7186,52.728,52.6065,52.6345,65640.0
2022-07-08 15:55:00,56.32,56.37,56.21,56.25,140135.0,52.6252,52.6719,52.5224,52.5598,140135.0
2022-07-11 09:30:00,56.13,56.4,55.7,56.38,44071.0,52.4477,52.6999,52.0459,52.6813,44071.0
2022-07-11 09:35:00,56.36,56.36,56.03,56.03,16725.0,52.6626,52.6626,52.3542,52.3542,16725.0
2022-07-11 09:40:00,56.05,56.2,56.02,56.2,13826.0,52.3729,52.5131,52.3449,52.5131,13826.0
2022-07-11 09:45:00,56.16,56.18,55.95,56.11,15392.0,52.4757,52.4944,52.2795,52.429,15392.0
2022-07-11 09:50:00,56.15,56.36,56.13,56.35,20034.0,52.4663,52.6626,52.4477,52.6532,20034.0
2022-07-11 09:55:00,56.34,56.47,56.31,56.46,20891.0,52.6439,52.7654,52.6159,52.756,20891.0
2022-07-11 10:00:00,56.47,56.56,56.44,56.5,19381.0,52.7654,52.8495,52.7373,52.7934,19381.0
2022-07-11 10:05:00,56.54,56.54,56.43,56.54,14705.0,52.8308,52.8308,52.728,52.8308,14705.0
2022-07-11 10:10:00,56.57,56.67,56.56,56.56,25548.0,52.8588,52.9522,52.8495,52.8495,25548.0
2022-07-11 10:15:00,56.55,56.61,56.44,56.44,13419.0,52.8401,52.8962,52.7373,52.7373,13419.0
2022-07-11 10:20:00,56.39,56.45,56.3,56.39,19410.0,52.6906,52.7467,52.6065,52.6906,19410.0
2022-07-11 10:25:00,56.38,56.38,56.27,56.3,16224.0,52.6813,52.6813,52.5785,52.6065,16224.0
2022-07-11 10:30:00,56.3,56.32,56.21,56.22,23894.0,52.6065,52.6252,52.5224,52.5318,23894.0
2022-07-11 10:35:00,56.21,56.33,56.21,56.28,11123.0,52.5224,52.6345,52.5224,52.5878,11123.0
2022-07-11 10:40:00,56.26,56.36,56.25,56.29,17861.0,52.5691,52.6626,52.5598,52.5972,17861.0
2022-07-11 10:45:00,56.3,56.38,56.28,56.34,12396.0,52.6065,52.6813,52.5878,52.6439,12396.0
2022-07-11 10:50:00,56.35,56.36,56.31,56.31,7876.0,52.6532,52.6626,52.6159,52.6159,7876.0
2022-07-11 10:55:00,56.34,56.35,56.24,56.25,36574.0,52.6439,52.6532,52.5504,52.5598,36574.0
2022-07-11 11:00:00,56.25,56.28,56.2,56.27,23041.0,52.5598,52.5878,52.5131,52.5785,23041.0
2022-07-11 11:05:00,56.28,56.29,56.25,56.27,13752.0,52.5878,52.5972,52.5598,52.5785,13752.0
2022-07-11 11:10:00,56.27,56.36,56.25,56.28,12495.0,52.5785,52.6626,52.5598,52.5878,12495.0
2022-07-11 11:15:00,56.29,56.37,56.29,56.31,11253.0,52.5972,52.6719,52.5972,52.6159,11253.0
2022-07-11 11:20:00,56.29,56.37,56.29,56.32,9553.0,52.5972,52.6719,52.5972,52.6252,9553.0
2022-07-11 11:25:00,56.33,56.46,56.33,56.44,11360.0,52.6345,52.756,52.6345,52.7373,11360.0
2022-07-11 11:30:00,56.44,56.49,56.35,56.41,11426.0,52.7373,52.784,52.6532,52.7093,11426.0
2022-07-11 11:35:00,56.42,56.44,56.33,56.36,12828.0,52.7186,52.7373,52.6345,52.6626,12828.0
2022-07-11 11:40:00,56.36,56.38,56.29,56.32,13759.0,52.6626,52.6813,52.5972,52.6252,13759.0
2022-07-11 11:45:00,56.32,56.34,56.3,56.31,10214.0,52.6252,52.6439,52.6065,52.6159,10214.0
2022-07-11 11:50:00,56.32,56.34,56.27,56.33,15953.0,52.6252,52.6439,52.5785,52.6345,15953.0
2022-07-11 11:55:00,56.31,56.37,56.3,56.34,17434.0,52.6159,52.6719,52.6065,52.6439,17434.0
2022-07-11 12:00:00,56.34,56.36,56.27,56.3,8898.0,52.6439,52.6626,52.5785,52.6065,8898.0
2022-07-11 12:05:00,56.3,56.33,56.27,56.31,14588.0,52.6065,52.6345,52.5785,52.6159,14588.0
2022-07-11 12:10:00,56.3,56.31,56.27,56.29,6191.0,52.6065,52.6159,52.5785,52.5972,6191.0
2022-07-11 12:15:00,56.29,56.32,56.29,56.3,7225.0,52.5972,52.6252,52.5972,52.6065,7225.0
2022-07-11 12:20:00,56.3,56.32,56.27,56.31,17821.0,52.6065,52.6252,52.5785,52.6159,17821.0
2022-07-11 12:25:00,56.31,56.32,56.26,56.3,8079.0,52.6159,52.6252,52.5691,52.6065,8079.0
2022-07-11 12:30:00,56.31,56.34,56.28,56.34,10894.0,52.6159,52.6439,52.5878,52.6439,10894.0
2022-07-11 12:35:00,56.35,56.36,56.29,56.35,10639.0,52.6532,52.6626,52.5972,52.6532,10639.0
2022-07-11 12:40:00,56.35,56.36,56.3,56.34,10962.0,52.6532,52.6626,52.6065,52.6439,10962.0
2022-07-11 12:45:00,56.34,56.34,56.28,56.29,6979.0,52.6439,52.6439,52.5878,52.5972,6979.0
2022-07-11 12:50:00,56.3,56.3,56.26,56.29,8653.0,52.6065,52.6065,52.5691,52.5972,8653.0
2022-07-11 12:55:00,56.29,56.33,56.29,56.31,11431.0,52.5972,52.6345,52.5972,52.6159,11431.0
2022-07-11 13:00:00,56.29,56.4,56.28,56.34,15298.0,52.5972,52.6999,52.5878,52.6439,15298.0
2022-07-11 13:05:00,56.34,56.4,56.3,56.4,9996.0,52.6439,52.6999,52.6065,52.6999,9996.0
2022-07-11 13:10:00,56.39,56.42,56.37,56.42,17978.0,52.6906,52.7186,52.6719,52.7186,17978.0
2022-07-11 13:15:00,56.4,56.42,56.39,56.4,6930.0,52.6999,52.7186,52.6906,52.6999,6930.0
2022-07-11 13:20:00,56.39,56.42,56.38,56.4,10890.0,52.6906,52.7186,52.6813,52.6999,10890.0
2022-07-11 13:25:00,56.41,56.41,56.36,56.37,6033.0,52.7093,52.7093,52.6626,52.6719,6033.0
2022-07-11 13:30:00,56.36,56.45,56.36,56.42,10988.0,52.6626,52.7467,52.6626,52.7186,10988.0
2022-07-11 13:35:00,56.42,56.44,56.35,56.37,13251.0,52.7186,52.7373,52.6532,52.6719,13251.0
2022-07-11 13:40:00,56.37,56.42,56.37,56.39,11028.0,52.6719,52.7186,52.6719,52.6906,11028.0
2022-07-11 13:45:00,56.39,56.39,56.33,56.33,10057.0,52.6906,52.6906,52.6345,52.6345,10057.0
2022-07-11 13:50:00,56.32,56.38,56.3,56.38,6986.0,52.6252,52.6813,52.6065,52.6813,6986.0
2022-07-11 13:55:00,56.38,56.39,56.32,56.33,10174.0,52.6813,52.6906,52.6252,52.6345,10174.0
2022-07-11 14:00:00,56.33,56.33,56.27,56.29,8666.0,52.6345,52.6345,52.5785,52.5972,8666.0
2022-07-11 14:05:00,56.27,56.29,56.23,56.23,10207.0,52.5785,52.5972,52.5411,52.5411,10207.0
2022-07-11 14:10:00,56.22,56.23,56.19,56.21,9715.0,52.5318,52.5411,52.5037,52.5224,9715.0
2022-07-11 14:15:00,56.21,56.23,56.15,56.22,8974.0,52.5224,52.5411,52.4663,52.5318,8974.0
2022-07-11 14:20:00,56.22,56.22,56.16,56.17,8807.0,52.5318,52.5318,52.4757,52.485,8807.0
2022-07-11 14:25:00,56.18,56.18,56.14,56.15,8870.0,52.4944,52.4944,52.457,52.4663,8870.0
2022-07-11 14:30:00,56.15,56.17,56.13,56.15,8514.0,52.4663,52.485,52.4477,52.4663,8514.0
2022-07-11 14:35:00,56.15,56.18,56.14,56.15,8455.0,52.4663,52.4944,52.457,52.4663,8455.0
2022-07-11 14:40:00,56.16,56.21,56.15,56.19,8930.0,52.4757,52.5224,52.4663,52.5037,8930.0
2022-07-11 14:45:00,56.18,56.22,56.17,56.17,10939.0,52.4944,52.5318,52.485,52.485,10939.0
2022-07-11 14:50:00,56.17,56.17,56.11,56.11,9648.0,52.485,52.485,52.429,52.429,9648.0
2022-07-11 14:55:00,56.11,56.14,56.09,56.1,8260.0,52.429,52.457,52.4103,52.4196,8260.0
2022-07-11 15:00:00,56.11,56.12,56.02,56.05,11421.0,52.429,52.4383,52.3449,52.3729,11421.0
2022-07-11 15:05:00,56.05,56.1,56.04,56.07,14134.0,52.3729,52.4196,52.3636,52.3916,14134.0
2022-07-11 15:10:00,56.06,56.11,56.05,56.09,12715.0,52.3823,52.429,52.3729,52.4103,12715.0
2022-07-11 15:15:00,56.08,56.08,56.0,56.02,18010.0,52.4009,52.4009,52.3262,52.3449,18010.0
2022-07-11 15:20:00,56.01,56.01,55.98,56.0,14108.0,52.3355,52.3355,52.3075,52.3262,14108.0
2022-07-11 15:25:00,56.0,56.02,55.98,56.01,18827.0,52.3262,52.3449,52.3075,52.3355,18827.0
2022-07-11 15:30:00,56.0,56.05,55.98,56.0,28968.0,52.3262,52.3729,52.3075,52.3262,28968.0
2022-07-11 15:35:00,56.0,56.06,55.99,56.06,30049.0,52.3262,52.3823,52.3168,52.3823,30049.0
2022-07-11 15:40:00,56.07,56.08,55.96,55.97,48381.0,52.3916,52.4009,52.2888,52.2982,48381.0
2022-07-11 15:45:00,55.97,56.05,55.96,55.98,74325.0,52.2982,52.3729,52.2888,52.3075,74325.0
2022-07-11 15:50:00,55.97,56.01,55.93,56.0,63027.0,52.2982,52.3355,52.2608,52.3262,63027.0
2022-07-11 15:55:00,56.0,56.06,55.94,56.06,98767.0,52.3262,52.3823,52.2701,52.3823,98767.0
2022-07-12 09:30:00,55.7,55.85,55.22,55.55,43984.0,52.0459,52.186,51.5974,51.9057,43984.0
2022-07-12 09:35:00,55.5,55.82,55.5,55.76,11670.0,51.859,52.158,51.859,52.1019,11670.0
2022-07-12 09:40:00,55.79,56.13,55.79,56.1,18244.0,52.13,52.4477,52.13,52.4196,18244.0
2022-07-12 09:45:00,56.11,56.37,56.1,56.29,7725.0,52.429,52.6719,52.4196,52.5972,7725.0
2022-07-12 09:50:00,56.28,56.44,56.26,56.4,11985.0,52.5878,52.7373,52.5691,52.6999,11985.0
2022-07-12 09:55:00,56.42,56.52,56.41,56.51,18074.0,52.7186,52.8121,52.7093,52.8027,18074.0
2022-07-12 10:00:00,56.49,56.53,56.39,56.44,24912.0,52.784,52.8214,52.6906,52.7373,24912.0
2022-07-12 10:05:00,56.44,56.58,56.44,56.46,8653.0,52.7373,52.8681,52.7373,52.756,8653.0
2022-07-12 10:10:00,56.45,56.52,56.39,56.44,11128.0,52.7467,52.8121,52.6906,52.7373,11128.0
2022-07-12 10:15:00,56.44,56.57,56.41,56.47,14559.0,52.7373,52.8588,52.7093,52.7654,14559.0
2022-07-12 10:20:00,56.47,56.62,56.47,56.58,22302.0,52.7654,52.9055,52.7654,52.8681,22302.0
2022-07-12 10:25:00,56.57,56.58,56.49,56.52,21984.0,52.8588,52.8681,52.784,52.8121,21984.0
2022-07-12 10:30:00,56.51,56.54,56.45,56.5,14133.0,52.8027,52.8308,52.7467,52.7934,14133.0
2022-07-12 10:35:00,56.5,56.59,56.46,56.56,17832.0,52.7934,52.8775,52.756,52.8495,17832.0
2022-07-12 10:40:00,56.57,56.66,56.51,56.66,13913.0,52.8588,52.9429,52.8027,52.9429,13913.0
2022-07-12 10:45:00,56.66,56.72,56.56,56.65,22306.0,52.9429,52.999,52.8495,52.9335,22306.0
2022-07-12 10:50:00,56.65,56.67,56.62,56.65,15416.0,52.9335,52.9522,52.9055,52.9335,15416.0
2022-07-12 10:55:00,56.65,56.72,56.63,56.69,8214.0,52.9335,52.999,52.9149,52.9709,8214.0
2022-07-12 11:00:00,56.69,56.71,56.64,56.67,14325.0,52.9709,52.9896,52.9242,52.9522,14325.0
2022-07-12 11:05:00,56.67,56.67,56.6,56.67,14092.0,52.9522,52.9522,52.8868,52.9522,14092.0
2022-07-12 11:10:00,56.67,56.8,56.67,56.79,11303.0,52.9522,53.0737,52.9522,53.0644,11303.0
2022-07-12 11:15:00,56.77,56.82,56.69,56.78,9515.0,53.0457,53.0924,52.9709,53.055,9515.0
2022-07-12 11:20:00,56.78,56.87,56.77,56.84,12447.0,53.055,53.1391,53.0457,53.1111,12447.0
2022-07-12 11:25:00,56.83,56.88,56.78,56.87,11023.0,53.1017,53.1485,53.055,53.1391,11023.0
2022-07-12 11:30:00,56.88,56.9,56.8,56.8,11993.0,53.1485,53.1671,53.0737,53.0737,11993.0
2022-07-12 11:35:00,56.82,56.87,56.82,56.82,13757.0,53.0924,53.1391,53.0924,53.0924,13757.0
2022-07-12 11:40:00,56.81,56.85,56.76,56.85,12841.0,53.0831,53.1204,53.0363,53.1204,12841.0
2022-07-12 11:45:00,56.85,56.87,56.81,56.84,11620.0,53.1204,53.1391,53.0831,53.1111,11620.0
2022-07-12 11:50:00,56.83,56.83,56.81,56.83,7316.0,53.1017,53.1017,53.0831,53.1017,7316.0
2022-07-12 11:55:00,56.83,56.85,56.74,56.79,10585.0,53.1017,53.1204,53.0176,53.0644,10585.0
2022-07-12 12:00:00,56.79,56.8,56.69,56.74,16003.0,53.0644,53.0737,52.9709,53.0176,16003.0
2022-07-12 12:05:00,56.73,56.75,56.66,56.66,8717.0,53.0083,53.027,52.9429,52.9429,8717.0
2022-07-12 12:10:00,56.67,56.68,56.61,56.64,13164.0,52.9522,52.9616,52.8962,52.9242,13164.0
2022-07-12 12:15:00,56.65,56.66,56.56,56.59,9586.0,52.9335,52.9429,52.8495,52.8775,9586.0
2022-07-12 12:20:00,56.61,56.63,56.57,56.62,10069.0,52.8962,52.9149,52.8588,52.9055,10069.0
2022-07-12 12:25:00,56.62,56.66,56.62,56.64,18518.0,52.9055,52.9429,52.9055,52.9242,18518.0
2022-07-12 12:30:00,56.64,56.64,56.59,56.63,15304.0,52.9242,52.9242,52.8775,52.9149,15304.0
2022-07-12 12:35:00,56.64,56.66,56.6,56.62,16082.0,52.9242,52.9429,52.8868,52.9055,16082.0
2022-07-12 12:40:00,56.63,56.66,56.61,56.64,20673.0,52.9149,52.9429,52.8962,52.9242,20673.0
2022-07-12 12:45:00,56.63,56.63,56.59,56.6,9611.0,52.9149,52.9149,52.8775,52.8868,9611.0
2022-07-12 12:50:00,56.6,56.62,56.57,56.62,8402.0,52.8868,52.9055,52.8588,52.9055,8402.0
2022-07-12 12:55:00,56.61,56.65,56.57,56.64,10398.0,52.8962,52.9335,52.8588,52.9242,10398.0
2022-07-12 13:00:00,56.64,56.67,56.54,56.6,16897.0,52.9242,52.9522,52.8308,52.8868,16897.0
2022-07-12 13:05:00,56.62,56.63,56.58,56.61,5435.0,52.9055,52.9149,52.8681,52.8962,5435.0
2022-07-12 13:10:00,56.61,56.61,56.56,56.56,7914.0,52.8962,52.8962,52.8495,52.8495,7914.0
2022-07-12 13:15:00,56.56,56.58,56.54,56.54,8578.0,52.8495,52.8681,52.8308,52.8308,8578.0
2022-07-12 13:20:00,56.54,56.58,56.54,56.58,7919.0,52.8308,52.8681,52.8308,52.8681,7919.0
2022-07-12 13:25:00,56.58,56.61,56.55,56.61,10984.0,52.8681,52.8962,52.8401,52.8962,10984.0
2022-07-12 13:30:00,56.62,56.63,56.55,56.56,6135.0,52.9055,52.9149,52.8401,52.8495,6135.0
2022-07-12 13:35:00,56.55,56.59,56.54,56.58,5942.0,52.8401,52.8775,52.8308,52.8681,5942.0
2022-07-12 13:40:00,56.57,56.61,56.56,56.58,9191.0,52.8588,52.8962,52.8495,52.8681,9191.0
2022-07-12 13:45:00,56.59,56.6,56.56,56.58,8739.0,52.8775,52.8868,52.8495,52.8681,8739.0
2022-07-12 13:50:00,56.57,56.63,56.57,56.61,11814.0,52.8588,52.9149,52.8588,52.8962,11814.0
2022-07-12 13:55:00,56.61,56.61,56.58,56.59,7025.0,52.8962,52.8962,52.8681,52.8775,7025.0
2022-07-12 14:00:00,56.57,56.57,56.53,56.53,21110.0,52.8588,52.8588,52.8214,52.8214,21110.0
2022-07-12 14:05:00,56.53,56.54,56.51,56.54,12454.0,52.8214,52.8308,52.8027,52.8308,12454.0
2022-07-12 14:10:00,56.55,56.55,56.51,56.52,5762.0,52.8401,52.8401,52.8027,52.8121,5762.0
2022-07-12 14:15:00,56.51,56.52,56.46,56.52,9351.0,52.8027,52.8121,52.756,52.8121,9351.0
2022-07-12 14:20:00,56.51,56.52,56.44,56.44,8022.0,52.8027,52.8121,52.7373,52.7373,8022.0
2022-07-12 14:25:00,56.42,56.43,56.37,56.39,11140.0,52.7186,52.728,52.6719,52.6906,11140.0
2022-07-12 14:30:00,56.4,56.43,56.38,56.39,9091.0,52.6999,52.728,52.6813,52.6906,9091.0
2022-07-12 14:35:00,56.38,56.43,56.37,56.38,7367.0,52.6813,52.728,52.6719,52.6813,7367.0
2022-07-12 14:40:00,56.36,56.37,56.35,56.35,5870.0,52.6626,52.6719,52.6532,52.6532,5870.0
2022-07-12 14:45:00,56.34,56.37,56.31,56.35,10457.0,52.6439,52.6719,52.6159,52.6532,10457.0
2022-07-12 14:50:00,56.34,56.35,56.24,56.26,11271.0,52.6439,52.6532,52.5504,52.5691,11271.0
2022-07-12 14:55:00,56.24,56.25,56.17,56.18,9977.0,52.5504,52.5598,52.485,52.4944,9977.0
2022-07-12 15:00:00,56.16,56.16,55.97,55.98,26768.0,52.4757,52.4757,52.2982,52.3075,26768.0
2022-07-12 15:05:00,55.98,56.02,55.91,55.93,14464.0,52.3075,52.3449,52.2421,52.2608,14464.0
2022-07-12 15:10:00,55.94,55.96,55.87,55.95,14136.0,52.2701,52.2888,52.2047,52.2795,14136.0
2022-07-12 15:15:00,55.95,55.96,55.85,55.92,15192.0,52.2795,52.2888,52.186,52.2514,15192.0
2022-07-12 15:20:00,55.91,55.92,55.75,55.77,24359.0,52.2421,52.2514,52.0926,52.1113,24359.0
2022-07-12 15:25:00,55.77,55.83,55.76,55.8,22606.0,52.1113,52.1673,52.1019,52.1393,22606.0
2022-07-12 15:30:00,55.79,55.87,55.77,55.79,48754.0,52.13,52.2047,52.1113,52.13,48754.0
2022-07-12 15:35:00,55.78,55.78,55.64,55.7,40439.0,52.1206,52.1206,51.9898,52.0459,40439.0
2022-07-12 15:40:00,55.7,55.74,55.63,55.73,27968.0,52.0459,52.0832,51.9805,52.0739,27968.0
2022-07-12 15:45:00,55.72,55.76,55.69,55.69,48139.0,52.0646,52.1019,52.0365,52.0365,48139.0
2022-07-12 15:50:00,55.63,55.76,55.63,55.73,50865.0,51.9805,52.1019,51.9805,52.0739,50865.0
2022-07-12 15:55:00,55.72,55.76,55.67,55.76,109400.0,52.0646,52.1019,52.0178,52.1019,109400.0
2022-07-13 09:30:00,55.37,55.37,54.96,55.0,58543.0,51.7375,51.7375,51.3544,51.3918,58543.0
2022-07-13 09:35:00,54.96,55.01,54.79,54.93,19689.0,51.3544,51.4011,51.1956,51.3264,19689.0
2022-07-13 09:40:00,54.95,55.02,54.72,54.72,26876.0,51.3451,51.4105,51.1302,51.1302,26876.0
2022-07-13 09:45:00,54.72,54.77,54.54,54.73,24055.0,51.1302,51.1769,50.962,51.1395,24055.0
2022-07-13 09:50:00,54.75,54.87,54.67,54.71,41749.0,51.1582,51.2703,51.0834,51.1208,41749.0
2022-07-13 09:55:00,54.73,54.74,54.54,54.61,22821.0,51.1395,51.1488,50.962,51.0274,22821.0
2022-07-13 10:00:00,54.66,54.69,54.43,54.51,26380.0,51.0741,51.1021,50.8592,50.9339,26380.0
2022-07-13 10:05:00,54.53,54.64,54.53,54.58,23609.0,50.9526,51.0554,50.9526,50.9993,23609.0
2022-07-13 10:10:00,54.55,54.55,54.25,54.27,24378.0,50.9713,50.9713,50.691,50.7097,24378.0
2022-07-13 10:15:00,54.27,54.34,54.2,54.31,14227.0,50.7097,50.7751,50.6443,50.7471,14227.0
2022-07-13 10:20:00,54.28,54.28,54.07,54.13,13333.0,50.719,50.719,50.5228,50.5789,13333.0
2022-07-13 10:25:00,54.16,54.35,54.13,54.35,17201.0,50.6069,50.7844,50.5789,50.7844,17201.0
2022-07-13 10:30:00,54.36,54.54,54.31,54.54,29082.0,50.7938,50.962,50.7471,50.962,29082.0
2022-07-13 10:35:00,54.54,54.61,54.48,54.52,11588.0,50.962,51.0274,50.9059,50.9433,11588.0
2022-07-13 10:40:00,54.54,54.62,54.47,54.55,11048.0,50.962,51.0367,50.8966,50.9713,11048.0
2022-07-13 10:45:00,54.58,54.58,54.44,54.52,16532.0,50.9993,50.9993,50.8685,50.9433,16532.0
2022-07-13 10:50:00,54.52,54.7,54.46,54.66,19043.0,50.9433,51.1115,50.8872,51.0741,19043.0
2022-07-13 10:55:00,54.68,54.8,54.67,54.69,13359.0,51.0928,51.2049,51.0834,51.1021,13359.0
2022-07-13 11:00:00,54.7,54.72,54.6,54.66,10354.0,51.1115,51.1302,51.018,51.0741,10354.0
2022-07-13 11:05:00,54.68,54.88,54.68,54.76,13967.0,51.0928,51.2797,51.0928,51.1675,13967.0
2022-07-13 11:10:00,54.76,54.86,54.74,54.84,13922.0,51.1675,51.261,51.1488,51.2423,13922.0
2022-07-13 11:15:00,54.83,54.84,54.72,54.73,12443.0,51.2329,51.2423,51.1302,51.1395,12443.0
2022-07-13 11:20:00,54.74,54.78,54.72,54.76,18873.0,51.1488,51.1862,51.1302,51.1675,18873.0
2022-07-13 11:25:00,54.72,54.76,54.67,54.68,30019.0,51.1302,51.1675,51.0834,51.0928,30019.0
2022-07-13 11:30:00,54.67,54.75,54.62,54.73,32437.0,51.0834,51.1582,51.0367,51.1395,32437.0
2022-07-13 11:35:00,54.73,54.75,54.59,54.63,32284.0,51.1395,51.1582,51.0087,51.0461,32284.0
2022-07-13 11:40:00,54.62,54.7,54.61,54.68,13415.0,51.0367,51.1115,51.0274,51.0928,13415.0
2022-07-13 11:45:00,54.67,54.67,54.64,54.66,9351.0,51.0834,51.0834,51.0554,51.0741,9351.0
2022-07-13 11:50:00,54.66,54.77,54.63,54.66,12370.0,51.0741,51.1769,51.0461,51.0741,12370.0
2022-07-13 11:55:00,54.66,54.7,54.64,54.65,8067.0,51.0741,51.1115,51.0554,51.0648,8067.0
2022-07-13 12:00:00,54.64,54.69,54.59,54.67,10184.0,51.0554,51.1021,51.0087,51.0834,10184.0
2022-07-13 12:05:00,54.65,54.74,54.62,54.7,8392.0,51.0648,51.1488,51.0367,51.1115,8392.0
2022-07-13 12:10:00,54.63,54.65,54.58,54.62,9102.0,51.0461,51.0648,50.9993,51.0367,9102.0
2022-07-13 12:15:00,54.62,54.69,54.61,54.69,4653.0,51.0367,51.1021,51.0274,51.1021,4653.0
2022-07-13 12:20:00,54.7,54.77,54.65,54.77,8066.0,51.1115,51.1769,51.0648,51.1769,8066.0
2022-07-13 12:25:00,54.78,54.87,54.75,54.87,6347.0,51.1862,51.2703,51.1582,51.2703,6347.0
2022-07-13 12:30:00,54.89,54.99,54.85,54.96,6508.0,51.289,51.3824,51.2516,51.3544,6508.0
2022-07-13 12:35:00,54.98,55.0,54.92,54.98,10267.0,51.3731,51.3918,51.317,51.3731,10267.0
2022-07-13 12:40:00,54.99,55.0,54.94,54.96,10502.0,51.3824,51.3918,51.3357,51.3544,10502.0
2022-07-13 12:45:00,54.98,54.99,54.95,54.98,9345.0,51.3731,51.3824,51.3451,51.3731,9345.0
2022-07-13 12:50:00,54.97,55.0,54.92,54.97,9663.0,51.3638,51.3918,51.317,51.3638,9663.0
2022-07-13 12:55:00,54.96,54.96,54.89,54.94,6027.0,51.3544,51.3544,51.289,51.3357,6027.0
2022-07-13 13:00:00,54.93,55.06,54.85,55.03,17006.0,51.3264,51.4479,51.2516,51.4198,17006.0
2022-07-13 13:05:00,55.03,55.07,54.93,55.01,12290.0,51.4198,51.4572,51.3264,51.4011,12290.0
2022-07-13 13:10:00,54.99,55.06,54.96,55.06,9231.0,51.3824,51.4479,51.3544,51.4479,9231.0
2022-07-13 13:15:00,55.07,55.07,54.86,54.89,9897.0,51.4572,51.4572,51.261,51.289,9897.0
2022-07-13 13:20:00,54.9,54.93,54.85,54.92,8884.0,51.2984,51.3264,51.2516,51.317,8884.0
2022-07-13 13:25:00,54.93,54.94,54.87,54.91,12497.0,51.3264,51.3357,51.2703,51.3077,12497.0
2022-07-13 13:30:00,54.9,54.9,54.79,54.87,12264.0,51.2984,51.2984,51.1956,51.2703,12264.0
2022-07-13 13:35:00,54.86,54.86,54.77,54.77,9001.0,51.261,51.261,51.1769,51.1769,9001.0
2022-07-13 13:40:00,54.77,54.87,54.76,54.85,8332.0,51.1769,51.2703,51.1675,51.2516,8332.0
2022-07-13 13:45:00,54.83,54.93,54.83,54.91,7170.0,51.2329,51.3264,51.2329,51.3077,7170.0
2022-07-13 13:50:00,54.93,54.94,54.9,54.91,8062.0,51.3264,51.3357,51.2984,51.3077,8062.0
2022-07-13 13:55:00,54.87,54.9,54.83,54.9,4892.0,51.2703,51.2984,51.2329,51.2984,4892.0
2022-07-13 14:00:00,54.89,54.89,54.58,54.6,24549.0,51.289,51.289,50.9993,51.018,24549.0
2022-07-13 14:05:00,54.6,54.67,54.52,54.52,10323.0,51.018,51.0834,50.9433,50.9433,10323.0
2022-07-13 14:10:00,54.52,54.62,54.51,54.61,10860.0,50.9433,51.0367,50.9339,51.0274,10860.0
2022-07-13 14:15:00,54.61,54.62,54.52,54.59,11077.0,51.0274,51.0367,50.9433,51.0087,11077.0
2022-07-13 14:20:00,54.56,54.65,54.53,54.65,7053.0,50.9807,51.0648,50.9526,51.0648,7053.0
2022-07-13 14:25:00,54.66,54.71,54.62,54.69,10971.0,51.0741,51.1208,51.0367,51.1021,10971.0
2022-07-13 14:30:00,54.73,54.85,54.72,54.85,14109.0,51.1395,51.2516,51.1302,51.2516,14109.0
2022-07-13 14:35:00,54.87,54.91,54.82,54.91,7502.0,51.2703,51.3077,51.2236,51.3077,7502.0
2022-07-13 14:40:00,54.9,54.93,54.87,54.89,9946.0,51.2984,51.3264,51.2703,51.289,9946.0
2022-07-13 14:45:00,54.87,54.9,54.82,54.83,8021.0,51.2703,51.2984,51.2236,51.2329,8021.0
2022-07-13 14:50:00,54.83,54.89,54.82,54.85,9064.0,51.2329,51.289,51.2236,51.2516,9064.0
2022-07-13 14:55:00,54.85,54.98,54.82,54.98,9635.0,51.2516,51.3731,51.2236,51.3731,9635.0
2022-07-13 15:00:00,54.98,54.99,54.92,54.97,13284.0,51.3731,51.3824,51.317,51.3638,13284.0
2022-07-13 15:05:00,54.98,54.98,54.84,54.85,11570.0,51.3731,51.3731,51.2423,51.2516,11570.0
2022-07-13 15:10:00,54.86,54.89,54.85,54.87,5764.0,51.261,51.289,51.2516,51.2703,5764.0
2022-07-13 15:15:00,54.86,54.88,54.83,54.86,12857.0,51.261,51.2797,51.2329,51.261,12857.0
2022-07-13 15:20:00,54.86,54.87,54.83,54.84,27888.0,51.261,51.2703,51.2329,51.2423,27888.0
2022-07-13 15:25:00,54.84,54.85,54.77,54.77,21969.0,51.2423,51.2516,51.1769,51.1769,21969.0
2022-07-13 15:30:00,54.77,54.79,54.68,54.69,20821.0,51.1769,51.1956,51.0928,51.1021,20821.0
2022-07-13 15:35:00,54.68,54.81,54.67,54.79,24315.0,51.0928,51.2143,51.0834,51.1956,24315.0
2022-07-13 15:40:00,54.79,54.8,54.71,54.72,19265.0,51.1956,51.2049,51.1208,51.1302,19265.0
2022-07-13 15:45:00,54.72,54.75,54.64,54.68,35708.0,51.1302,51.1582,51.0554,51.0928,35708.0
2022-07-13 15:50:00,54.69,54.74,54.6,54.7,50492.0,51.1021,51.1488,51.018,51.1115,50492.0
2022-07-13 15:55:00,54.69,54.7,54.58,54.58,112398.0,51.1021,51.1115,50.9993,50.9993,112398.0
2022-07-14 09:30:00,53.27,53.57,53.21,53.4,71832.0,49.7753,50.0556,49.7192,49.8968,71832.0
2022-07-14 09:35:00,53.42,53.48,53.13,53.2,22621.0,49.9154,49.9715,49.6445,49.7099,22621.0
2022-07-14 09:40:00,53.16,53.29,53.16,53.27,17418.0,49.6725,49.794,49.6725,49.7753,17418.0
2022-07-14 09:45:00,53.25,53.36,53.15,53.17,15483.0,49.7566,49.8594,49.6632,49.6818,15483.0
2022-07-14 09:50:00,53.18,53.52,53.17,53.39,24709.0,49.6912,50.0089,49.6818,49.8874,24709.0
2022-07-14 09:55:00,53.45,53.52,53.33,53.38,11789.0,49.9435,50.0089,49.8314,49.8781,11789.0
2022-07-14 10:00:00,53.37,53.39,53.27,53.3,17583.0,49.8687,49.8874,49.7753,49.8033,17583.0
2022-07-14 10:05:00,53.3,53.35,53.28,53.33,12593.0,49.8033,49.85,49.7846,49.8314,12593.0
2022-07-14 10:10:00,53.34,53.34,53.17,53.23,22794.0,49.8407,49.8407,49.6818,49.7379,22794.0
2022-07-14 10:15:00,53.24,53.33,53.17,53.2,30588.0,49.7473,49.8314,49.6818,49.7099,30588.0
2022-07-14 10:20:00,53.19,53.28,53.04,53.16,68015.0,49.7005,49.7846,49.5604,49.6725,68015.0
2022-07-14 10:25:00,53.15,53.33,53.14,53.32,18384.0,49.6632,49.8314,49.6538,49.822,18384.0
2022-07-14 10:30:00,53.36,53.46,53.28,53.28,15305.0,49.8594,49.9528,49.7846,49.7846,15305.0
2022-07-14 10:35:00,53.24,53.29,53.17,53.27,13467.0,49.7473,49.794,49.6818,49.7753,13467.0
2022-07-14 10:40:00,53.28,53.3,53.21,53.23,12918.0,49.7846,49.8033,49.7192,49.7379,12918.0
2022-07-14 10:45:00,53.22,53.25,53.16,53.24,10507.0,49.7286,49.7566,49.6725,49.7473,10507.0
2022-07-14 10:50:00,53.26,53.31,53.16,53.31,12943.0,49.7659,49.8127,49.6725,49.8127,12943.0
2022-07-14 10:55:00,53.3,53.3,53.19,53.25,17149.0,49.8033,49.8033,49.7005,49.7566,17149.0
2022-07-14 11:00:00,53.27,53.4,53.24,53.36,14094.0,49.7753,49.8968,49.7473,49.8594,14094.0
2022-07-14 11:05:00,53.31,53.37,53.28,53.37,20009.0,49.8127,49.8687,49.7846,49.8687,20009.0
2022-07-14 11:10:00,53.36,53.38,53.29,53.36,9655.0,49.8594,49.8781,49.794,49.8594,9655.0
2022-07-14 11:15:00,53.35,53.41,53.27,53.37,14219.0,49.85,49.9061,49.7753,49.8687,14219.0
2022-07-14 11:20:00,53.38,53.47,53.33,53.41,14297.0,49.8781,49.9622,49.8314,49.9061,14297.0
2022-07-14 11:25:00,53.37,53.44,53.31,53.44,9641.0,49.8687,49.9341,49.8127,49.9341,9641.0
2022-07-14 11:30:00,53.46,53.49,53.41,53.45,11140.0,49.9528,49.9809,49.9061,49.9435,11140.0
2022-07-14 11:35:00,53.45,53.48,53.37,53.48,10720.0,49.9435,49.9715,49.8687,49.9715,10720.0
2022-07-14 11:40:00,53.5,53.67,53.48,53.64,11651.0,49.9902,50.149,49.9715,50.121,11651.0
2022-07-14 11:45:00,53.62,53.71,53.61,53.69,11887.0,50.1023,50.1864,50.093,50.1677,11887.0
2022-07-14 11:50:00,53.69,53.77,53.67,53.71,12254.0,50.1677,50.2425,50.149,50.1864,12254.0
2022-07-14 11:55:00,53.71,53.8,53.68,53.77,6457.0,50.1864,50.2705,50.1584,50.2425,6457.0
2022-07-14 12:00:00,53.78,53.8,53.72,53.73,7077.0,50.2518,50.2705,50.1958,50.2051,7077.0
2022-07-14 12:05:00,53.72,53.72,53.66,53.69,7884.0,50.1958,50.1958,50.1397,50.1677,7884.0
2022-07-14 12:10:00,53.69,53.7,53.65,53.7,6233.0,50.1677,50.1771,50.1304,50.1771,6233.0
2022-07-14 12:15:00,53.71,53.73,53.63,53.68,4980.0,50.1864,50.2051,50.1117,50.1584,4980.0
2022-07-14 12:20:00,53.7,53.73,53.62,53.63,8082.0,50.1771,50.2051,50.1023,50.1117,8082.0
2022-07-14 12:25:00,53.62,53.62,53.5,53.51,19517.0,50.1023,50.1023,49.9902,49.9995,19517.0
2022-07-14 12:30:00,53.52,53.56,53.46,53.46,8887.0,50.0089,50.0463,49.9528,49.9528,8887.0
2022-07-14 12:35:00,53.44,53.49,53.41,53.47,9316.0,49.9341,49.9809,49.9061,49.9622,9316.0
2022-07-14 12:40:00,53.48,53.48,53.4,53.45,10533.0,49.9715,49.9715,49.8968,49.9435,10533.0
2022-07-14 12:45:00,53.44,53.44,53.32,53.32,10532.0,49.9341,49.9341,49.822,49.822,10532.0
2022-07-14 12:50:00,53.31,53.41,53.31,53.39,6606.0,49.8127,49.9061,49.8127,49.8874,6606.0
2022-07-14 12:55:00,53.38,53.4,53.34,53.38,12013.0,49.8781,49.8968,49.8407,49.8781,12013.0
2022-07-14 13:00:00,53.38,53.38,53.3,53.32,6248.0,49.8781,49.8781,49.8033,49.822,6248.0
2022-07-14 13:05:00,53.32,53.4,53.28,53.4,6630.0,49.822,49.8968,49.7846,49.8968,6630.0
2022-07-14 13:10:00,53.4,53.44,53.35,53.41,7726.0,49.8968,49.9341,49.85,49.9061,7726.0
2022-07-14 13:15:00,53.41,53.51,53.37,53.46,15411.0,49.9061,49.9995,49.8687,49.9528,15411.0
2022-07-14 13:20:00,53.47,53.48,53.42,53.42,8039.0,49.9622,49.9715,49.9154,49.9154,8039.0
2022-07-14 13:25:00,53.42,53.45,53.38,53.39,9163.0,49.9154,49.9435,49.8781,49.8874,9163.0
2022-07-14 13:30:00,53.37,53.37,53.27,53.27,9316.0,49.8687,49.8687,49.7753,49.7753,9316.0
2022-07-14 13:35:00,53.26,53.37,53.24,53.37,6945.0,49.7659,49.8687,49.7473,49.8687,6945.0
2022-07-14 13:40:00,53.36,53.39,53.34,53.36,11715.0,49.8594,49.8874,49.8407,49.8594,11715.0
2022-07-14 13:45:00,53.38,53.41,53.35,53.37,11197.0,49.8781,49.9061,49.85,49.8687,11197.0
2022-07-14 13:50:00,53.38,53.41,53.32,53.41,7029.0,49.8781,49.9061,49.822,49.9061,7029.0
2022-07-14 13:55:00,53.42,53.51,53.41,53.46,15050.0,49.9154,49.9995,49.9061,49.9528,15050.0
2022-07-14 14:00:00,53.47,53.53,53.45,53.53,8693.0,49.9622,50.0182,49.9435,50.0182,8693.0
2022-07-14 14:05:00,53.54,53.62,53.54,53.62,8282.0,50.0276,50.1023,50.0276,50.1023,8282.0
2022-07-14 14:10:00,53.6,53.6,53.52,53.58,8058.0,50.0836,50.0836,50.0089,50.065,8058.0
2022-07-14 14:15:00,53.58,53.72,53.57,53.69,11582.0,50.065,50.1958,50.0556,50.1677,11582.0
2022-07-14 14:20:00,53.71,53.8,53.71,53.75,12704.0,50.1864,50.2705,50.1864,50.2238,12704.0
2022-07-14 14:25:00,53.76,53.83,53.75,53.83,9072.0,50.2331,50.2985,50.2238,50.2985,9072.0
2022-07-14 14:30:00,53.83,53.88,53.82,53.86,12172.0,50.2985,50.3453,50.2892,50.3266,12172.0
2022-07-14 14:35:00,53.86,53.9,53.82,53.85,9430.0,50.3266,50.364,50.2892,50.3172,9430.0
2022-07-14 14:40:00,53.85,53.86,53.72,53.72,9929.0,50.3172,50.3266,50.1958,50.1958,9929.0
2022-07-14 14:45:00,53.73,53.74,53.69,53.74,7821.0,50.2051,50.2145,50.1677,50.2145,7821.0
2022-07-14 14:50:00,53.74,53.74,53.65,53.65,11728.0,50.2145,50.2145,50.1304,50.1304,11728.0
2022-07-14 14:55:00,53.66,53.75,53.63,53.72,20216.0,50.1397,50.2238,50.1117,50.1958,20216.0
2022-07-14 15:00:00,53.73,53.77,53.72,53.73,12743.0,50.2051,50.2425,50.1958,50.2051,12743.0
2022-07-14 15:05:00,53.72,53.73,53.65,53.65,13518.0,50.1958,50.2051,50.1304,50.1304,13518.0
2022-07-14 15:10:00,53.65,53.74,53.65,53.71,15925.0,50.1304,50.2145,50.1304,50.1864,15925.0
2022-07-14 15:15:00,53.7,53.7,53.62,53.64,24459.0,50.1771,50.1771,50.1023,50.121,24459.0
2022-07-14 15:20:00,53.64,53.68,53.62,53.65,16447.0,50.121,50.1584,50.1023,50.1304,16447.0
2022-07-14 15:25:00,53.68,53.68,53.59,53.63,21149.0,50.1584,50.1584,50.0743,50.1117,21149.0
2022-07-14 15:30:00,53.63,53.63,53.55,53.55,25309.0,50.1117,50.1117,50.0369,50.0369,25309.0
2022-07-14 15:35:00,53.53,53.53,53.46,53.49,34495.0,50.0182,50.0182,49.9528,49.9809,34495.0
2022-07-14 15:40:00,53.49,53.54,53.45,53.51,45031.0,49.9809,50.0276,49.9435,49.9995,45031.0
2022-07-14 15:45:00,53.51,53.55,53.42,53.44,42678.0,49.9995,50.0369,49.9154,49.9341,42678.0
2022-07-14 15:50:00,53.45,53.54,53.45,53.48,65823.0,49.9435,50.0276,49.9435,49.9715,65823.0
2022-07-14 15:55:00,53.47,53.51,53.39,53.43,126224.0,49.9622,49.9995,49.8874,49.9248,126224.0
2022-07-15 09:30:00,54.04,54.33,53.8,54.05,103683.0,50.4948,50.7657,50.2705,50.5041,103683.0
2022-07-15 09:35:00,54.05,54.08,53.86,53.9,22325.0,50.5041,50.5321,50.3266,50.364,22325.0
2022-07-15 09:40:00,53.88,53.98,53.8,53.9,17842.0,50.3453,50.4387,50.2705,50.364,17842.0
2022-07-15 09:45:00,53.9,54.01,53.83,53.92,13374.0,50.364,50.4667,50.2985,50.3826,13374.0
2022-07-15 09:50:00,53.91,53.97,53.79,53.79,10337.0,50.3733,50.4294,50.2612,50.2612,10337.0
2022-07-15 09:55:00,53.81,53.92,53.75,53.75,13759.0,50.2799,50.3826,50.2238,50.2238,13759.0
2022-07-15 10:00:00,53.85,54.19,53.85,54.07,22996.0,50.3172,50.6349,50.3172,50.5228,22996.0
2022-07-15 10:05:00,54.08,54.21,54.02,54.21,13030.0,50.5321,50.6536,50.4761,50.6536,13030.0
2022-07-15 10:10:00,54.2,54.34,54.14,54.3,11180.0,50.6443,50.7751,50.5882,50.7377,11180.0
2022-07-15 10:15:00,54.29,54.36,54.27,54.36,13311.0,50.7284,50.7938,50.7097,50.7938,13311.0
2022-07-15 10:20:00,54.38,54.38,54.26,54.32,12571.0,50.8125,50.8125,50.7003,50.7564,12571.0
2022-07-15 10:25:00,54.33,54.5,54.3,54.5,13330.0,50.7657,50.9246,50.7377,50.9246,13330.0
2022-07-15 10:30:00,54.5,54.55,54.46,54.54,10801.0,50.9246,50.9713,50.8872,50.962,10801.0
2022-07-15 10:35:00,54.55,54.58,54.44,54.46,19866.0,50.9713,50.9993,50.8685,50.8872,19866.0
2022-07-15 10:40:00,54.46,54.48,54.31,54.31,9588.0,50.8872,50.9059,50.7471,50.7471,9588.0
2022-07-15 10:45:00,54.32,54.39,54.29,54.3,9232.0,50.7564,50.8218,50.7284,50.7377,9232.0
2022-07-15 10:50:00,54.31,54.41,54.31,54.41,6917.0,50.7471,50.8405,50.7471,50.8405,6917.0
2022-07-15 10:55:00,54.4,54.4,54.33,54.37,9934.0,50.8312,50.8312,50.7657,50.8031,9934.0
2022-07-15 11:00:00,54.37,54.42,54.35,54.41,8771.0,50.8031,50.8498,50.7844,50.8405,8771.0
2022-07-15 11:05:00,54.43,54.48,54.37,54.46,10378.0,50.8592,50.9059,50.8031,50.8872,10378.0
2022-07-15 11:10:00,54.46,54.46,54.4,54.44,8735.0,50.8872,50.8872,50.8312,50.8685,8735.0
2022-07-15 11:15:00,54.43,54.45,54.39,54.4,7857.0,50.8592,50.8779,50.8218,50.8312,7857.0
2022-07-15 11:20:00,54.42,54.51,54.42,54.44,10290.0,50.8498,50.9339,50.8498,50.8685,10290.0
2022-07-15 11:25:00,54.43,54.47,54.4,54.47,8276.0,50.8592,50.8966,50.8312,50.8966,8276.0
2022-07-15 11:30:00,54.47,54.5,54.39,54.45,13586.0,50.8966,50.9246,50.8218,50.8779,13586.0
2022-07-15 11:35:00,54.45,54.54,54.44,54.52,8340.0,50.8779,50.962,50.8685,50.9433,8340.0
2022-07-15 11:40:00,54.51,54.52,54.47,54.5,10569.0,50.9339,50.9433,50.8966,50.9246,10569.0
2022-07-15 11:45:00,54.5,54.54,54.47,54.48,9169.0,50.9246,50.962,50.8966,50.9059,9169.0
2022-07-15 11:50:00,54.48,54.56,54.48,54.52,6840.0,50.9059,50.9807,50.9059,50.9433,6840.0
2022-07-15 11:55:00,54.5,54.52,54.42,54.44,24289.0,50.9246,50.9433,50.8498,50.8685,24289.0
2022-07-15 12:00:00,54.45,54.53,54.44,54.53,7659.0,50.8779,50.9526,50.8685,50.9526,7659.0
2022-07-15 12:05:00,54.52,54.57,54.49,54.49,8081.0,50.9433,50.99,50.9153,50.9153,8081.0
2022-07-15 12:10:00,54.47,54.51,54.42,54.49,8235.0,50.8966,50.9339,50.8498,50.9153,8235.0
2022-07-15 12:15:00,54.48,54.55,54.47,54.55,4543.0,50.9059,50.9713,50.8966,50.9713,4543.0
2022-07-15 12:20:00,54.55,54.55,54.49,54.5,7574.0,50.9713,50.9713,50.9153,50.9246,7574.0
2022-07-15 12:25:00,54.49,54.51,54.45,54.48,7911.0,50.9153,50.9339,50.8779,50.9059,7911.0
2022-07-15 12:30:00,54.48,54.5,54.43,54.46,6183.0,50.9059,50.9246,50.8592,50.8872,6183.0
2022-07-15 12:35:00,54.47,54.47,54.38,54.4,8451.0,50.8966,50.8966,50.8125,50.8312,8451.0
2022-07-15 12:40:00,54.4,54.4,54.33,54.38,10421.0,50.8312,50.8312,50.7657,50.8125,10421.0
2022-07-15 12:45:00,54.37,54.39,54.34,54.39,5219.0,50.8031,50.8218,50.7751,50.8218,5219.0
2022-07-15 12:50:00,54.38,54.38,54.28,54.3,13442.0,50.8125,50.8125,50.719,50.7377,13442.0
2022-07-15 12:55:00,54.29,54.33,54.28,54.32,12955.0,50.7284,50.7657,50.719,50.7564,12955.0
2022-07-15 13:00:00,54.33,54.36,54.3,54.33,10702.0,50.7657,50.7938,50.7377,50.7657,10702.0
2022-07-15 13:05:00,54.33,54.35,54.3,54.34,15094.0,50.7657,50.7844,50.7377,50.7751,15094.0
2022-07-15 13:10:00,54.33,54.37,54.33,54.36,3845.0,50.7657,50.8031,50.7657,50.7938,3845.0
2022-07-15 13:15:00,54.36,54.39,54.34,54.36,6843.0,50.7938,50.8218,50.7751,50.7938,6843.0
2022-07-15 13:20:00,54.36,54.39,54.31,54.39,7226.0,50.7938,50.8218,50.7471,50.8218,7226.0
2022-07-15 13:25:00,54.38,54.42,54.34,54.42,7536.0,50.8125,50.8498,50.7751,50.8498,7536.0
2022-07-15 13:30:00,54.42,54.48,54.4,54.48,7678.0,50.8498,50.9059,50.8312,50.9059,7678.0
2022-07-15 13:35:00,54.46,54.51,54.43,54.49,8703.0,50.8872,50.9339,50.8592,50.9153,8703.0
2022-07-15 13:40:00,54.5,54.51,54.47,54.5,7769.0,50.9246,50.9339,50.8966,50.9246,7769.0
2022-07-15 13:45:00,54.5,54.5,54.47,54.47,7378.0,50.9246,50.9246,50.8966,50.8966,7378.0
2022-07-15 13:50:00,54.45,54.46,54.4,54.41,8205.0,50.8779,50.8872,50.8312,50.8405,8205.0
2022-07-15 13:55:00,54.4,54.47,54.4,54.47,5848.0,50.8312,50.8966,50.8312,50.8966,5848.0
2022-07-15 14:00:00,54.45,54.45,54.38,54.41,7618.0,50.8779,50.8779,50.8125,50.8405,7618.0
2022-07-15 14:05:00,54.41,54.47,54.4,54.47,6118.0,50.8405,50.8966,50.8312,50.8966,6118.0
2022-07-15 14:10:00,54.47,54.5,54.46,54.5,6573.0,50.8966,50.9246,50.8872,50.9246,6573.0
2022-07-15 14:15:00,54.51,54.54,54.48,54.54,9025.0,50.9339,50.962,50.9059,50.962,9025.0
2022-07-15 14:20:00,54.54,54.54,54.46,54.46,7273.0,50.962,50.962,50.8872,50.8872,7273.0
2022-07-15 14:25:00,54.47,54.48,54.41,54.44,6416.0,50.8966,50.9059,50.8405,50.8685,6416.0
2022-07-15 14:30:00,54.43,54.44,54.4,54.43,6405.0,50.8592,50.8685,50.8312,50.8592,6405.0
2022-07-15 14:35:00,54.42,54.43,54.39,54.42,5909.0,50.8498,50.8592,50.8218,50.8498,5909.0
2022-07-15 14:40:00,54.44,54.48,54.43,54.48,6628.0,50.8685,50.9059,50.8592,50.9059,6628.0
2022-07-15 14:45:00,54.48,54.51,54.47,54.49,9532.0,50.9059,50.9339,50.8966,50.9153,9532.0
2022-07-15 14:50:00,54.48,54.51,54.46,54.49,8191.0,50.9059,50.9339,50.8872,50.9153,8191.0
2022-07-15 14:55:00,54.49,54.5,54.41,54.41,9365.0,50.9153,50.9246,50.8405,50.8405,9365.0
2022-07-15 15:00:00,54.42,54.47,54.4,54.47,14267.0,50.8498,50.8966,50.8312,50.8966,14267.0
2022-07-15 15:05:00,54.46,54.49,54.44,54.49,8097.0,50.8872,50.9153,50.8685,50.9153,8097.0
2022-07-15 15:10:00,54.47,54.48,54.38,54.4,14759.0,50.8966,50.9059,50.8125,50.8312,14759.0
2022-07-15 15:15:00,54.4,54.42,54.35,54.35,14606.0,50.8312,50.8498,50.7844,50.7844,14606.0
2022-07-15 15:20:00,54.36,54.39,54.34,54.35,8419.0,50.7938,50.8218,50.7751,50.7844,8419.0
2022-07-15 15:25:00,54.35,54.35,54.31,54.33,20078.0,50.7844,50.7844,50.7471,50.7657,20078.0
2022-07-15 15:30:00,54.33,54.34,54.26,54.29,26546.0,50.7657,50.7751,50.7003,50.7284,26546.0
2022-07-15 15:35:00,54.3,54.34,54.2,54.24,27345.0,50.7377,50.7751,50.6443,50.6817,27345.0
2022-07-15 15:40:00,54.24,54.3,54.22,54.29,36362.0,50.6817,50.7377,50.663,50.7284,36362.0
2022-07-15 15:45:00,54.28,54.31,54.2,54.21,48627.0,50.719,50.7471,50.6443,50.6536,48627.0
2022-07-15 15:50:00,54.21,54.25,54.12,54.2,72174.0,50.6536,50.691,50.5695,50.6443,72174.0
2022-07-15 15:55:00,54.2,54.31,54.19,54.28,123579.0,50.6443,50.7471,50.6349,50.719,123579.0
2022-07-18 09:30:00,54.66,55.08,54.58,54.96,52879.0,51.0741,51.4665,50.9993,51.3544,52879.0
2022-07-18 09:35:00,55.04,55.13,54.96,55.07,17969.0,51.4292,51.5133,51.3544,51.4572,17969.0
2022-07-18 09:40:00,55.05,55.21,55.0,55.15,16859.0,51.4385,51.588,51.3918,51.532,16859.0
2022-07-18 09:45:00,55.1,55.1,54.92,54.96,15821.0,51.4852,51.4852,51.317,51.3544,15821.0
2022-07-18 09:50:00,54.94,54.98,54.82,54.93,10240.0,51.3357,51.3731,51.2236,51.3264,10240.0
2022-07-18 09:55:00,54.96,54.96,54.85,54.86,17855.0,51.3544,51.3544,51.2516,51.261,17855.0
2022-07-18 10:00:00,54.87,55.01,54.83,55.0,17744.0,51.2703,51.4011,51.2329,51.3918,17744.0
2022-07-18 10:05:00,54.97,55.08,54.97,55.03,14983.0,51.3638,51.4665,51.3638,51.4198,14983.0
2022-07-18 10:10:00,55.02,55.05,54.84,54.94,26812.0,51.4105,51.4385,51.2423,51.3357,26812.0
2022-07-18 10:15:00,54.98,55.03,54.94,55.02,12929.0,51.3731,51.4198,51.3357,51.4105,12929.0
2022-07-18 10:20:00,55.04,55.13,55.01,55.11,9206.0,51.4292,51.5133,51.4011,51.4946,9206.0
2022-07-18 10:25:00,55.11,55.11,54.98,55.07,10555.0,51.4946,51.4946,51.3731,51.4572,10555.0
2022-07-18 10:30:00,55.08,55.11,55.01,55.03,16381.0,51.4665,51.4946,51.4011,51.4198,16381.0
2022-07-18 10:35:00,55.04,55.08,55.01,55.06,9041.0,51.4292,51.4665,51.4011,51.4479,9041.0
2022-07-18 10:40:00,55.08,55.09,55.02,55.05,9021.0,51.4665,51.4759,51.4105,51.4385,9021.0
2022-07-18 10:45:00,55.03,55.05,54.99,55.04,7702.0,51.4198,51.4385,51.3824,51.4292,7702.0
2022-07-18 10:50:00,55.04,55.1,55.01,55.04,15567.0,51.4292,51.4852,51.4011,51.4292,15567.0
2022-07-18 10:55:00,55.03,55.04,55.0,55.0,8504.0,51.4198,51.4292,51.3918,51.3918,8504.0
2022-07-18 11:00:00,55.0,55.0,54.91,54.95,7903.0,51.3918,51.3918,51.3077,51.3451,7903.0
2022-07-18 11:05:00,54.95,54.96,54.85,54.85,6961.0,51.3451,51.3544,51.2516,51.2516,6961.0
2022-07-18 11:10:00,54.91,54.95,54.86,54.87,7495.0,51.3077,51.3451,51.261,51.2703,7495.0
2022-07-18 11:15:00,54.84,54.85,54.79,54.8,6146.0,51.2423,51.2516,51.1956,51.2049,6146.0
2022-07-18 11:20:00,54.81,54.83,54.79,54.82,3927.0,51.2143,51.2329,51.1956,51.2236,3927.0
2022-07-18 11:25:00,54.83,54.84,54.79,54.8,5650.0,51.2329,51.2423,51.1956,51.2049,5650.0
2022-07-18 11:30:00,54.78,54.78,54.71,54.72,12177.0,51.1862,51.1862,51.1208,51.1302,12177.0
2022-07-18 11:35:00,54.72,54.79,54.72,54.75,6880.0,51.1302,51.1956,51.1302,51.1582,6880.0
2022-07-18 11:40:00,54.78,54.86,54.77,54.86,15397.0,51.1862,51.261,51.1769,51.261,15397.0
2022-07-18 11:45:00,54.85,54.86,54.8,54.82,6357.0,51.2516,51.261,51.2049,51.2236,6357.0
2022-07-18 11:50:00,54.83,54.87,54.83,54.85,4805.0,51.2329,51.2703,51.2329,51.2516,4805.0
2022-07-18 11:55:00,54.86,54.91,54.86,54.88,4557.0,51.261,51.3077,51.261,51.2797,4557.0
2022-07-18 12:00:00,54.88,54.9,54.84,54.9,4510.0,51.2797,51.2984,51.2423,51.2984,4510.0
2022-07-18 12:05:00,54.89,54.9,54.78,54.81,6336.0,51.289,51.2984,51.1862,51.2143,6336.0
2022-07-18 12:10:00,54.8,54.82,54.79,54.81,3283.0,51.2049,51.2236,51.1956,51.2143,3283.0
2022-07-18 12:15:00,54.82,54.82,54.73,54.74,5113.0,51.2236,51.2236,51.1395,51.1488,5113.0
2022-07-18 12:20:00,54.75,54.76,54.72,54.76,4670.0,51.1582,51.1675,51.1302,51.1675,4670.0
2022-07-18 12:25:00,54.75,54.75,54.7,54.72,5370.0,51.1582,51.1582,51.1115,51.1302,5370.0
2022-07-18 12:30:00,54.73,54.81,54.73,54.8,5683.0,51.1395,51.2143,51.1395,51.2049,5683.0
2022-07-18 12:35:00,54.8,54.81,54.78,54.81,3881.0,51.2049,51.2143,51.1862,51.2143,3881.0
2022-07-18 12:40:00,54.8,54.81,54.78,54.78,5272.0,51.2049,51.2143,51.1862,51.1862,5272.0
2022-07-18 12:45:00,54.78,54.78,54.69,54.7,4428.0,51.1862,51.1862,51.1021,51.1115,4428.0
2022-07-18 12:50:00,54.72,54.74,54.68,54.68,5153.0,51.1302,51.1488,51.0928,51.0928,5153.0
2022-07-18 12:55:00,54.68,54.68,54.57,54.6,14915.0,51.0928,51.0928,50.99,51.018,14915.0
2022-07-18 13:00:00,54.6,54.62,54.59,54.61,4959.0,51.018,51.0367,51.0087,51.0274,4959.0
2022-07-18 13:05:00,54.61,54.63,54.58,54.61,4219.0,51.0274,51.0461,50.9993,51.0274,4219.0
2022-07-18 13:10:00,54.6,54.6,54.55,54.55,9538.0,51.018,51.018,50.9713,50.9713,9538.0
2022-07-18 13:15:00,54.56,54.58,54.51,54.52,5913.0,50.9807,50.9993,50.9339,50.9433,5913.0
2022-07-18 13:20:00,54.52,54.53,54.49,54.5,11252.0,50.9433,50.9526,50.9153,50.9246,11252.0
2022-07-18 13:25:00,54.52,54.57,54.52,54.56,3545.0,50.9433,50.99,50.9433,50.9807,3545.0
2022-07-18 13:30:00,54.56,54.62,54.52,54.62,6380.0,50.9807,51.0367,50.9433,51.0367,6380.0
2022-07-18 13:35:00,54.61,54.62,54.53,54.58,7901.0,51.0274,51.0367,50.9526,50.9993,7901.0
2022-07-18 13:40:00,54.6,54.61,54.56,54.61,18377.0,51.018,51.0274,50.9807,51.0274,18377.0
2022-07-18 13:45:00,54.61,54.61,54.52,54.53,5665.0,51.0274,51.0274,50.9433,50.9526,5665.0
2022-07-18 13:50:00,54.53,54.59,54.52,54.59,7916.0,50.9526,51.0087,50.9433,51.0087,7916.0
2022-07-18 13:55:00,54.57,54.57,54.44,54.45,4999.0,50.99,50.99,50.8685,50.8779,4999.0
2022-07-18 14:00:00,54.45,54.5,54.45,54.49,8777.0,50.8779,50.9246,50.8779,50.9153,8777.0
2022-07-18 14:05:00,54.5,54.53,54.5,54.53,11983.0,50.9246,50.9526,50.9246,50.9526,11983.0
2022-07-18 14:10:00,54.53,54.54,54.46,54.54,9708.0,50.9526,50.962,50.8872,50.962,9708.0
2022-07-18 14:15:00,54.52,54.58,54.52,54.56,23399.0,50.9433,50.9993,50.9433,50.9807,23399.0
2022-07-18 14:20:00,54.56,54.59,54.47,54.48,10879.0,50.9807,51.0087,50.8966,50.9059,10879.0
2022-07-18 14:25:00,54.48,54.49,54.42,54.42,12921.0,50.9059,50.9153,50.8498,50.8498,12921.0
2022-07-18 14:30:00,54.41,54.52,54.41,54.52,39481.0,50.8405,50.9433,50.8405,50.9433,39481.0
2022-07-18 14:35:00,54.52,54.6,54.51,54.55,17219.0,50.9433,51.018,50.9339,50.9713,17219.0
2022-07-18 14:40:00,54.54,54.55,54.39,54.39,13361.0,50.962,50.9713,50.8218,50.8218,13361.0
2022-07-18 14:45:00,54.4,54.42,54.38,54.4,6553.0,50.8312,50.8498,50.8125,50.8312,6553.0
2022-07-18 14:50:00,54.41,54.41,54.33,54.4,7712.0,50.8405,50.8405,50.7657,50.8312,7712.0
2022-07-18 14:55:00,54.39,54.41,54.33,54.39,8387.0,50.8218,50.8405,50.7657,50.8218,8387.0
2022-07-18 15:00:00,54.4,54.42,54.37,54.4,12743.0,50.8312,50.8498,50.8031,50.8312,12743.0
2022-07-18 15:05:00,54.41,54.48,54.4,54.48,13026.0,50.8405,50.9059,50.8312,50.9059,13026.0
2022-07-18 15:10:00,54.47,54.47,54.4,54.46,11625.0,50.8966,50.8966,50.8312,50.8872,11625.0
2022-07-18 15:15:00,54.46,54.52,54.46,54.51,9011.0,50.8872,50.9433,50.8872,50.9339,9011.0
2022-07-18 15:20:00,54.52,54.53,54.45,54.46,18951.0,50.9433,50.9526,50.8779,50.8872,18951.0
2022-07-18 15:25:00,54.46,54.47,54.36,54.36,15327.0,50.8872,50.8966,50.7938,50.7938,15327.0
2022-07-18 15:30:00,54.36,54.36,54.23,54.25,35210.0,50.7938,50.7938,50.6723,50.691,35210.0
2022-07-18 15:35:00,54.25,54.25,54.08,54.1,27331.0,50.691,50.691,50.5321,50.5508,27331.0
2022-07-18 15:40:00,54.1,54.13,54.06,54.08,40103.0,50.5508,50.5789,50.5135,50.5321,40103.0
2022-07-18 15:45:00,54.07,54.08,53.94,53.95,58741.0,50.5228,50.5321,50.4013,50.4107,58741.0
2022-07-18 15:50:00,53.95,54.11,53.94,54.11,74202.0,50.4107,50.5602,50.4013,50.5602,74202.0
2022-07-18 15:55:00,54.11,54.19,54.07,54.16,97303.0,50.5602,50.6349,50.5228,50.6069,97303.0
2022-07-19 09:30:00,54.93,54.96,54.63,54.87,41220.0,51.3264,51.3544,51.0461,51.2703,41220.0
2022-07-19 09:35:00,54.98,55.13,54.97,55.1,24940.0,51.3731,51.5133,51.3638,51.4852,24940.0
2022-07-19 09:40:00,55.11,55.12,55.0,55.04,13183.0,51.4946,51.5039,51.3918,51.4292,13183.0
2022-07-19 09:45:00,55.07,55.11,54.92,55.06,20428.0,51.4572,51.4946,51.317,51.4479,20428.0
2022-07-19 09:50:00,55.07,55.1,54.9,54.93,12331.0,51.4572,51.4852,51.2984,51.3264,12331.0
2022-07-19 09:55:00,54.94,54.98,54.85,54.98,11701.0,51.3357,51.3731,51.2516,51.3731,11701.0
2022-07-19 10:00:00,54.98,55.19,54.94,55.19,26715.0,51.3731,51.5693,51.3357,51.5693,26715.0
2022-07-19 10:05:00,55.19,55.22,55.13,55.18,12817.0,51.5693,51.5974,51.5133,51.56,12817.0
2022-07-19 10:10:00,55.19,55.24,55.09,55.23,11586.0,51.5693,51.616,51.4759,51.6067,11586.0
2022-07-19 10:15:00,55.25,55.31,55.19,55.26,10324.0,51.6254,51.6815,51.5693,51.6347,10324.0
2022-07-19 10:20:00,55.31,55.42,55.3,55.37,6866.0,51.6815,51.7842,51.6721,51.7375,6866.0
2022-07-19 10:25:00,55.38,55.4,55.28,55.3,7264.0,51.7469,51.7656,51.6534,51.6721,7264.0
2022-07-19 10:30:00,55.32,55.33,55.2,55.22,9342.0,51.6908,51.7001,51.5787,51.5974,9342.0
2022-07-19 10:35:00,55.2,55.21,55.12,55.16,7273.0,51.5787,51.588,51.5039,51.5413,7273.0
2022-07-19 10:40:00,55.18,55.19,55.09,55.12,9146.0,51.56,51.5693,51.4759,51.5039,9146.0
2022-07-19 10:45:00,55.13,55.15,55.07,55.1,13443.0,51.5133,51.532,51.4572,51.4852,13443.0
2022-07-19 10:50:00,55.09,55.16,55.09,55.1,7171.0,51.4759,51.5413,51.4759,51.4852,7171.0
2022-07-19 10:55:00,55.11,55.11,55.03,55.05,10792.0,51.4946,51.4946,51.4198,51.4385,10792.0
2022-07-19 11:00:00,55.08,55.23,55.08,55.22,8519.0,51.4665,51.6067,51.4665,51.5974,8519.0
2022-07-19 11:05:00,55.22,55.27,55.21,55.25,8379.0,51.5974,51.6441,51.588,51.6254,8379.0
2022-07-19 11:10:00,55.27,55.27,55.17,55.2,6880.0,51.6441,51.6441,51.5506,51.5787,6880.0
2022-07-19 11:15:00,55.21,55.21,55.1,55.11,5241.0,51.588,51.588,51.4852,51.4946,5241.0
2022-07-19 11:20:00,55.1,55.11,55.06,55.09,21952.0,51.4852,51.4946,51.4479,51.4759,21952.0
2022-07-19 11:25:00,55.09,55.09,55.01,55.06,9366.0,51.4759,51.4759,51.4011,51.4479,9366.0
2022-07-19 11:30:00,55.07,55.11,55.06,55.1,13148.0,51.4572,51.4946,51.4479,51.4852,13148.0
2022-07-19 11:35:00,55.09,55.12,55.04,55.04,10491.0,51.4759,51.5039,51.4292,51.4292,10491.0
2022-07-19 11:40:00,55.04,55.05,54.97,55.04,18239.0,51.4292,51.4385,51.3638,51.4292,18239.0
2022-07-19 11:45:00,55.05,55.08,55.05,55.06,3538.0,51.4385,51.4665,51.4385,51.4479,3538.0
2022-07-19 11:50:00,55.05,55.1,55.02,55.09,12883.0,51.4385,51.4852,51.4105,51.4759,12883.0
2022-07-19 11:55:00,55.09,55.16,55.09,55.15,4610.0,51.4759,51.5413,51.4759,51.532,4610.0
2022-07-19 12:00:00,55.15,55.15,55.03,55.03,8047.0,51.532,51.532,51.4198,51.4198,8047.0
2022-07-19 12:05:00,55.05,55.06,55.0,55.02,4563.0,51.4385,51.4479,51.3918,51.4105,4563.0
2022-07-19 12:10:00,55.04,55.05,55.01,55.01,5118.0,51.4292,51.4385,51.4011,51.4011,5118.0
2022-07-19 12:15:00,55.0,55.0,54.97,54.98,6052.0,51.3918,51.3918,51.3638,51.3731,6052.0
2022-07-19 12:20:00,54.98,55.05,54.97,55.05,5665.0,51.3731,51.4385,51.3638,51.4385,5665.0
2022-07-19 12:25:00,55.05,55.11,55.05,55.1,6844.0,51.4385,51.4946,51.4385,51.4852,6844.0
2022-07-19 12:30:00,55.09,55.2,55.09,55.2,6246.0,51.4759,51.5787,51.4759,51.5787,6246.0
2022-07-19 12:35:00,55.2,55.22,55.18,55.21,7249.0,51.5787,51.5974,51.56,51.588,7249.0
2022-07-19 12:40:00,55.25,55.27,55.18,55.18,11164.0,51.6254,51.6441,51.56,51.56,11164.0
2022-07-19 12:45:00,55.16,55.18,55.12,55.16,13080.0,51.5413,51.56,51.5039,51.5413,13080.0
2022-07-19 12:50:00,55.15,55.16,55.06,55.08,14807.0,51.532,51.5413,51.4479,51.4665,14807.0
2022-07-19 12:55:00,55.1,55.15,55.09,55.11,9945.0,51.4852,51.532,51.4759,51.4946,9945.0
2022-07-19 13:00:00,55.11,55.15,55.1,55.14,16099.0,51.4946,51.532,51.4852,51.5226,16099.0
2022-07-19 13:05:00,55.14,55.14,55.08,55.1,18426.0,51.5226,51.5226,51.4665,51.4852,18426.0
2022-07-19 13:10:00,55.1,55.13,55.05,55.06,14877.0,51.4852,51.5133,51.4385,51.4479,14877.0
2022-07-19 13:15:00,55.06,55.08,55.02,55.03,11467.0,51.4479,51.4665,51.4105,51.4198,11467.0
2022-07-19 13:20:00,55.02,55.05,55.0,55.05,9720.0,51.4105,51.4385,51.3918,51.4385,9720.0
2022-07-19 13:25:00,55.05,55.07,55.03,55.04,7723.0,51.4385,51.4572,51.4198,51.4292,7723.0
2022-07-19 13:30:00,55.05,55.08,55.05,55.06,8393.0,51.4385,51.4665,51.4385,51.4479,8393.0
2022-07-19 13:35:00,55.06,55.12,55.03,55.12,11166.0,51.4479,51.5039,51.4198,51.5039,11166.0
2022-07-19 13:40:00,55.12,55.14,55.1,55.12,6235.0,51.5039,51.5226,51.4852,51.5039,6235.0
2022-07-19 13:45:00,55.12,55.16,55.08,55.09,12607.0,51.5039,51.5413,51.4665,51.4759,12607.0
2022-07-19 13:50:00,55.09,55.13,55.08,55.13,7310.0,51.4759,51.5133,51.4665,51.5133,7310.0
2022-07-19 13:55:00,55.13,55.2,55.12,55.2,15111.0,51.5133,51.5787,51.5039,51.5787,15111.0
2022-07-19 14:00:00,55.2,55.24,55.19,55.22,19817.0,51.5787,51.616,51.5693,51.5974,19817.0
2022-07-19 14:05:00,55.22,55.24,55.21,55.23,39907.0,51.5974,51.616,51.588,51.6067,39907.0
2022-07-19 14:10:00,55.24,55.24,55.17,55.19,34445.0,51.616,51.616,51.5506,51.5693,34445.0
2022-07-19 14:15:00,55.18,55.22,55.15,55.21,15046.0,51.56,51.5974,51.532,51.588,15046.0
2022-07-19 14:20:00,55.2,55.2,55.14,55.16,17832.0,51.5787,51.5787,51.5226,51.5413,17832.0
2022-07-19 14:25:00,55.16,55.16,55.06,55.07,22474.0,51.5413,51.5413,51.4479,51.4572,22474.0
2022-07-19 14:30:00,55.07,55.15,55.06,55.11,32416.0,51.4572,51.532,51.4479,51.4946,32416.0
2022-07-19 14:35:00,55.13,55.14,55.08,55.09,25771.0,51.5133,51.5226,51.4665,51.4759,25771.0
2022-07-19 14:40:00,55.1,55.1,55.06,55.08,11986.0,51.4852,51.4852,51.4479,51.4665,11986.0
2022-07-19 14:45:00,55.08,55.1,55.0,55.05,34896.0,51.4665,51.4852,51.3918,51.4385,34896.0
2022-07-19 14:50:00,55.05,55.06,55.02,55.05,40423.0,51.4385,51.4479,51.4105,51.4385,40423.0
2022-07-19 14:55:00,55.04,55.05,55.0,55.02,21191.0,51.4292,51.4385,51.3918,51.4105,21191.0
2022-07-19 15:00:00,55.02,55.02,54.93,54.97,71375.0,51.4105,51.4105,51.3264,51.3638,71375.0
2022-07-19 15:05:00,54.97,55.06,54.96,55.05,36824.0,51.3638,51.4479,51.3544,51.4385,36824.0
2022-07-19 15:10:00,55.04,55.04,54.94,54.98,56449.0,51.4292,51.4292,51.3357,51.3731,56449.0
2022-07-19 15:15:00,54.98,55.05,54.94,55.04,50597.0,51.3731,51.4385,51.3357,51.4292,50597.0
2022-07-19 15:20:00,55.04,55.07,55.02,55.06,61143.0,51.4292,51.4572,51.4105,51.4479,61143.0
2022-07-19 15:25:00,55.05,55.1,55.03,55.09,65679.0,51.4385,51.4852,51.4198,51.4759,65679.0
2022-07-19 15:30:00,55.1,55.13,55.03,55.05,62335.0,51.4852,51.5133,51.4198,51.4385,62335.0
2022-07-19 15:35:00,55.05,55.08,55.03,55.07,59654.0,51.4385,51.4665,51.4198,51.4572,59654.0
2022-07-19 15:40:00,55.08,55.22,55.08,55.2,61052.0,51.4665,51.5974,51.4665,51.5787,61052.0
2022-07-19 15:45:00,55.21,55.21,55.08,55.08,82180.0,51.588,51.588,51.4665,51.4665,82180.0
2022-07-19 15:50:00,55.08,55.14,54.9,54.91,180272.0,51.4665,51.5226,51.2984,51.3077,180272.0
2022-07-19 15:55:00,54.91,55.02,54.87,54.96,411232.0,51.3077,51.4105,51.2703,51.3544,411232.0
2022-07-20 09:30:00,54.62,54.86,54.5,54.75,43963.0,51.0367,51.261,50.9246,51.1582,43963.0
2022-07-20 09:35:00,54.73,54.8,54.64,54.71,17856.0,51.1395,51.2049,51.0554,51.1208,17856.0
2022-07-20 09:40:00,54.73,54.74,54.53,54.57,7582.0,51.1395,51.1488,50.9526,50.99,7582.0
2022-07-20 09:45:00,54.57,54.59,54.37,54.41,15145.0,50.99,51.0087,50.8031,50.8405,15145.0
2022-07-20 09:50:00,54.39,54.66,54.39,54.57,9885.0,50.8218,51.0741,50.8218,50.99,9885.0
2022-07-20 09:55:00,54.62,54.68,54.53,54.59,7296.0,51.0367,51.0928,50.9526,51.0087,7296.0
2022-07-20 10:00:00,54.55,54.65,54.52,54.65,32862.0,50.9713,51.0648,50.9433,51.0648,32862.0
2022-07-20 10:05:00,54.63,54.69,54.6,54.69,8329.0,51.0461,51.1021,51.018,51.1021,8329.0
2022-07-20 10:10:00,54.68,54.68,54.6,54.62,5383.0,51.0928,51.0928,51.018,51.0367,5383.0
2022-07-20 10:15:00,54.61,54.7,54.61,54.64,5840.0,51.0274,51.1115,51.0274,51.0554,5840.0
2022-07-20 10:20:00,54.65,54.7,54.61,54.7,8750.0,51.0648,51.1115,51.0274,51.1115,8750.0
2022-07-20 10:25:00,54.73,54.79,54.72,54.78,7930.0,51.1395,51.1956,51.1302,51.1862,7930.0
2022-07-20 10:30:00,54.8,54.89,54.78,54.89,9071.0,51.2049,51.289,51.1862,51.289,9071.0
2022-07-20 10:35:00,54.91,54.99,54.87,54.9,20220.0,51.3077,51.3824,51.2703,51.2984,20220.0
2022-07-20 10:40:00,54.9,54.94,54.87,54.93,17270.0,51.2984,51.3357,51.2703,51.3264,17270.0
2022-07-20 10:45:00,54.92,55.06,54.9,55.03,12756.0,51.317,51.4479,51.2984,51.4198,12756.0
2022-07-20 10:50:00,55.02,55.08,54.98,55.05,12565.0,51.4105,51.4665,51.3731,51.4385,12565.0
2022-07-20 10:55:00,55.06,55.07,55.0,55.01,11775.0,51.4479,51.4572,51.3918,51.4011,11775.0
2022-07-20 11:00:00,54.99,55.0,54.94,54.95,12550.0,51.3824,51.3918,51.3357,51.3451,12550.0
2022-07-20 11:05:00,54.96,55.0,54.92,55.0,9387.0,51.3544,51.3918,51.317,51.3918,9387.0
2022-07-20 11:10:00,54.99,55.04,54.96,54.96,18298.0,51.3824,51.4292,51.3544,51.3544,18298.0
2022-07-20 11:15:00,54.96,54.99,54.9,54.91,19106.0,51.3544,51.3824,51.2984,51.3077,19106.0
2022-07-20 11:20:00,54.9,54.9,54.78,54.8,13055.0,51.2984,51.2984,51.1862,51.2049,13055.0
2022-07-20 11:25:00,54.8,54.84,54.78,54.84,11121.0,51.2049,51.2423,51.1862,51.2423,11121.0
2022-07-20 11:30:00,54.84,54.97,54.83,54.94,11787.0,51.2423,51.3638,51.2329,51.3357,11787.0
2022-07-20 11:35:00,54.94,54.95,54.81,54.84,9617.0,51.3357,51.3451,51.2143,51.2423,9617.0
2022-07-20 11:40:00,54.85,54.87,54.82,54.86,10419.0,51.2516,51.2703,51.2236,51.261,10419.0
2022-07-20 11:45:00,54.87,54.93,54.86,54.93,6852.0,51.2703,51.3264,51.261,51.3264,6852.0
2022-07-20 11:50:00,54.92,54.94,54.88,54.91,10148.0,51.317,51.3357,51.2797,51.3077,10148.0
2022-07-20 11:55:00,54.91,54.95,54.9,54.9,10066.0,51.3077,51.3451,51.2984,51.2984,10066.0
2022-07-20 12:00:00,54.91,54.91,54.87,54.9,7182.0,51.3077,51.3077,51.2703,51.2984,7182.0
2022-07-20 12:05:00,54.9,55.03,54.89,55.03,11153.0,51.2984,51.4198,51.289,51.4198,11153.0
2022-07-20 12:10:00,55.01,55.05,54.99,54.99,7986.0,51.4011,51.4385,51.3824,51.3824,7986.0
2022-07-20 12:15:00,54.99,54.99,54.88,54.93,10027.0,51.3824,51.3824,51.2797,51.3264,10027.0
2022-07-20 12:20:00,54.93,54.97,54.92,54.96,35294.0,51.3264,51.3638,51.317,51.3544,35294.0
2022-07-20 12:25:00,54.96,55.01,54.92,54.92,10213.0,51.3544,51.4011,51.317,51.317,10213.0
2022-07-20 12:30:00,54.91,54.92,54.86,54.92,10016.0,51.3077,51.317,51.261,51.317,10016.0
2022-07-20 12:35:00,54.92,54.93,54.85,54.85,7030.0,51.317,51.3264,51.2516,51.2516,7030.0
2022-07-20 12:40:00,54.85,54.9,54.75,54.78,6767.0,51.2516,51.2984,51.1582,51.1862,6767.0
2022-07-20 12:45:00,54.77,54.77,54.67,54.69,9384.0,51.1769,51.1769,51.0834,51.1021,9384.0
2022-07-20 12:50:00,54.7,54.78,54.7,54.76,7432.0,51.1115,51.1862,51.1115,51.1675,7432.0
2022-07-20 12:55:00,54.75,54.79,54.74,54.77,6155.0,51.1582,51.1956,51.1488,51.1769,6155.0
2022-07-20 13:00:00,54.77,54.78,54.65,54.66,9403.0,51.1769,51.1862,51.0648,51.0741,9403.0
2022-07-20 13:05:00,54.66,54.7,54.58,54.63,13032.0,51.0741,51.1115,50.9993,51.0461,13032.0
2022-07-20 13:10:00,54.61,54.61,54.52,54.6,11234.0,51.0274,51.0274,50.9433,51.018,11234.0
2022-07-20 13:15:00,54.6,54.69,54.59,54.68,6091.0,51.018,51.1021,51.0087,51.0928,6091.0
2022-07-20 13:20:00,54.68,54.69,54.61,54.63,17385.0,51.0928,51.1021,51.0274,51.0461,17385.0
2022-07-20 13:25:00,54.63,54.73,54.62,54.73,8389.0,51.0461,51.1395,51.0367,51.1395,8389.0
2022-07-20 13:30:00,54.75,54.8,54.68,54.79,10985.0,51.1582,51.2049,51.0928,51.1956,10985.0
2022-07-20 13:35:00,54.79,54.8,54.72,54.76,11328.0,51.1956,51.2049,51.1302,51.1675,11328.0
2022-07-20 13:40:00,54.76,54.78,54.71,54.76,11283.0,51.1675,51.1862,51.1208,51.1675,11283.0
2022-07-20 13:45:00,54.76,54.77,54.64,54.65,14683.0,51.1675,51.1769,51.0554,51.0648,14683.0
2022-07-20 13:50:00,54.65,54.67,54.61,54.64,19415.0,51.0648,51.0834,51.0274,51.0554,19415.0
2022-07-20 13:55:00,54.63,54.65,54.53,54.58,14572.0,51.0461,51.0648,50.9526,50.9993,14572.0
2022-07-20 14:00:00,54.58,54.66,54.57,54.64,15397.0,50.9993,51.0741,50.99,51.0554,15397.0
2022-07-20 14:05:00,54.65,54.67,54.63,54.66,10107.0,51.0648,51.0834,51.0461,51.0741,10107.0
2022-07-20 14:10:00,54.67,54.69,54.63,54.68,29165.0,51.0834,51.1021,51.0461,51.0928,29165.0
2022-07-20 14:15:00,54.67,54.69,54.63,54.69,17543.0,51.0834,51.1021,51.0461,51.1021,17543.0
2022-07-20 14:20:00,54.69,54.76,54.69,54.76,15038.0,51.1021,51.1675,51.1021,51.1675,15038.0
2022-07-20 14:25:00,54.76,54.85,54.65,54.83,51730.0,51.1675,51.2516,51.0648,51.2329,51730.0
2022-07-20 14:30:00,54.83,54.84,54.77,54.84,31379.0,51.2329,51.2423,51.1769,51.2423,31379.0
2022-07-20 14:35:00,54.83,54.9,54.81,54.9,16822.0,51.2329,51.2984,51.2143,51.2984,16822.0
2022-07-20 14:40:00,54.9,54.9,54.82,54.86,32239.0,51.2984,51.2984,51.2236,51.261,32239.0
2022-07-20 14:45:00,54.85,54.86,54.82,54.83,20172.0,51.2516,51.261,51.2236,51.2329,20172.0
2022-07-20 14:50:00,54.84,54.85,54.71,54.71,21008.0,51.2423,51.2516,51.1208,51.1208,21008.0
2022-07-20 14:55:00,54.72,54.81,54.7,54.79,23732.0,51.1302,51.2143,51.1115,51.1956,23732.0
2022-07-20 15:00:00,54.79,54.87,54.73,54.85,114977.0,51.1956,51.2703,51.1395,51.2516,114977.0
2022-07-20 15:05:00,54.87,54.87,54.8,54.81,23471.0,51.2703,51.2703,51.2049,51.2143,23471.0
2022-07-20 15:10:00,54.8,54.82,54.78,54.78,17712.0,51.2049,51.2236,51.1862,51.1862,17712.0
2022-07-20 15:15:00,54.79,54.85,54.78,54.82,34723.0,51.1956,51.2516,51.1862,51.2236,34723.0
2022-07-20 15:20:00,54.82,54.84,54.72,54.74,29063.0,51.2236,51.2423,51.1302,51.1488,29063.0
2022-07-20 15:25:00,54.75,54.84,54.74,54.83,35028.0,51.1582,51.2423,51.1488,51.2329,35028.0
2022-07-20 15:30:00,54.83,54.85,54.71,54.71,54672.0,51.2329,51.2516,51.1208,51.1208,54672.0
2022-07-20 15:35:00,54.71,54.76,54.69,54.7,37986.0,51.1208,51.1675,51.1021,51.1115,37986.0
2022-07-20 15:40:00,54.71,54.81,54.67,54.81,33549.0,51.1208,51.2143,51.0834,51.2143,33549.0
2022-07-20 15:45:00,54.8,54.81,54.72,54.78,46191.0,51.2049,51.2143,51.1302,51.1862,46191.0
2022-07-20 15:50:00,54.77,54.82,54.64,54.65,76582.0,51.1769,51.2236,51.0554,51.0648,76582.0
2022-07-20 15:55:00,54.66,54.72,54.61,54.71,201765.0,51.0741,51.1302,51.0274,51.1208,201765.0
2022-07-21 09:30:00,54.7,54.7,54.3,54.49,37598.0,51.1115,51.1115,50.7377,50.9153,37598.0
2022-07-21 09:35:00,54.51,54.65,54.48,54.5,7492.0,50.9339,51.0648,50.9059,50.9246,7492.0
2022-07-21 09:40:00,54.51,54.53,54.35,54.42,11290.0,50.9339,50.9526,50.7844,50.8498,11290.0
2022-07-21 09:45:00,54.47,54.53,54.33,54.35,21358.0,50.8966,50.9526,50.7657,50.7844,21358.0
2022-07-21 09:50:00,54.36,54.53,54.36,54.48,22289.0,50.7938,50.9526,50.7938,50.9059,22289.0
2022-07-21 09:55:00,54.5,54.69,54.45,54.59,60029.0,50.9246,51.1021,50.8779,51.0087,60029.0
2022-07-21 10:00:00,54.6,54.61,54.36,54.36,12861.0,51.018,51.0274,50.7938,50.7938,12861.0
2022-07-21 10:05:00,54.37,54.4,54.26,54.26,16468.0,50.8031,50.8312,50.7003,50.7003,16468.0
2022-07-21 10:10:00,54.29,54.34,54.09,54.13,23782.0,50.7284,50.7751,50.5415,50.5789,23782.0
2022-07-21 10:15:00,54.11,54.27,54.11,54.22,9281.0,50.5602,50.7097,50.5602,50.663,9281.0
2022-07-21 10:20:00,54.24,54.26,54.1,54.13,12868.0,50.6817,50.7003,50.5508,50.5789,12868.0
2022-07-21 10:25:00,54.11,54.11,54.01,54.08,8221.0,50.5602,50.5602,50.4667,50.5321,8221.0
2022-07-21 10:30:00,54.08,54.18,54.07,54.14,10430.0,50.5321,50.6256,50.5228,50.5882,10430.0
2022-07-21 10:35:00,54.15,54.22,54.14,54.22,12695.0,50.5976,50.663,50.5882,50.663,12695.0
2022-07-21 10:40:00,54.23,54.27,54.2,54.2,6983.0,50.6723,50.7097,50.6443,50.6443,6983.0
2022-07-21 10:45:00,54.24,54.26,54.21,54.22,7839.0,50.6817,50.7003,50.6536,50.663,7839.0
2022-07-21 10:50:00,54.22,54.26,54.19,54.25,6533.0,50.663,50.7003,50.6349,50.691,6533.0
2022-07-21 10:55:00,54.25,54.33,54.22,54.29,9527.0,50.691,50.7657,50.663,50.7284,9527.0
2022-07-21 11:00:00,54.28,54.32,54.26,54.31,11244.0,50.719,50.7564,50.7003,50.7471,11244.0
2022-07-21 11:05:00,54.31,54.32,54.22,54.25,7426.0,50.7471,50.7564,50.663,50.691,7426.0
2022-07-21 11:10:00,54.26,54.26,54.22,54.26,6428.0,50.7003,50.7003,50.663,50.7003,6428.0
2022-07-21 11:15:00,54.27,54.3,54.2,54.3,9124.0,50.7097,50.7377,50.6443,50.7377,9124.0
2022-07-21 11:20:00,54.3,54.3,54.18,54.22,9605.0,50.7377,50.7377,50.6256,50.663,9605.0
2022-07-21 11:25:00,54.22,54.24,54.17,54.24,10201.0,50.663,50.6817,50.6162,50.6817,10201.0
2022-07-21 11:30:00,54.24,54.43,54.23,54.43,15968.0,50.6817,50.8592,50.6723,50.8592,15968.0
2022-07-21 11:35:00,54.41,54.47,54.41,54.44,5067.0,50.8405,50.8966,50.8405,50.8685,5067.0
2022-07-21 11:40:00,54.44,54.5,54.44,54.47,5525.0,50.8685,50.9246,50.8685,50.8966,5525.0
2022-07-21 11:45:00,54.46,54.48,54.44,54.44,4627.0,50.8872,50.9059,50.8685,50.8685,4627.0
2022-07-21 11:50:00,54.44,54.47,54.42,54.45,5715.0,50.8685,50.8966,50.8498,50.8779,5715.0
2022-07-21 11:55:00,54.45,54.47,54.4,54.41,5669.0,50.8779,50.8966,50.8312,50.8405,5669.0
2022-07-21 12:00:00,54.41,54.52,54.41,54.52,9011.0,50.8405,50.9433,50.8405,50.9433,9011.0
2022-07-21 12:05:00,54.5,54.6,54.49,54.59,7085.0,50.9246,51.018,50.9153,51.0087,7085.0
2022-07-21 12:10:00,54.6,54.62,54.52,54.55,3879.0,51.018,51.0367,50.9433,50.9713,3879.0
2022-07-21 12:15:00,54.55,54.57,54.5,54.55,5957.0,50.9713,50.99,50.9246,50.9713,5957.0
2022-07-21 12:20:00,54.55,54.62,54.55,54.62,21943.0,50.9713,51.0367,50.9713,51.0367,21943.0
2022-07-21 12:25:00,54.62,54.68,54.59,54.68,7593.0,51.0367,51.0928,51.0087,51.0928,7593.0
2022-07-21 12:30:00,54.68,54.72,54.66,54.66,6998.0,51.0928,51.1302,51.0741,51.0741,6998.0
2022-07-21 12:35:00,54.66,54.71,54.65,54.7,7466.0,51.0741,51.1208,51.0648,51.1115,7466.0
2022-07-21 12:40:00,54.71,54.77,54.69,54.75,21081.0,51.1208,51.1769,51.1021,51.1582,21081.0
2022-07-21 12:45:00,54.74,54.76,54.71,54.76,5509.0,51.1488,51.1675,51.1208,51.1675,5509.0
2022-07-21 12:50:00,54.77,54.8,54.77,54.77,8941.0,51.1769,51.2049,51.1769,51.1769,8941.0
2022-07-21 12:55:00,54.77,54.79,54.75,54.77,7261.0,51.1769,51.1956,51.1582,51.1769,7261.0
2022-07-21 13:00:00,54.77,54.79,54.76,54.79,4383.0,51.1769,51.1956,51.1675,51.1956,4383.0
2022-07-21 13:05:00,54.82,54.83,54.76,54.8,7047.0,51.2236,51.2329,51.1675,51.2049,7047.0
2022-07-21 13:10:00,54.8,54.81,54.75,54.75,13970.0,51.2049,51.2143,51.1582,51.1582,13970.0
2022-07-21 13:15:00,54.75,54.8,54.75,54.75,7235.0,51.1582,51.2049,51.1582,51.1582,7235.0
2022-07-21 13:20:00,54.74,54.79,54.67,54.68,7473.0,51.1488,51.1956,51.0834,51.0928,7473.0
2022-07-21 13:25:00,54.69,54.76,54.67,54.71,6177.0,51.1021,51.1675,51.0834,51.1208,6177.0
2022-07-21 13:30:00,54.72,54.72,54.58,54.58,9171.0,51.1302,51.1302,50.9993,50.9993,9171.0
2022-07-21 13:35:00,54.58,54.67,54.57,54.64,6273.0,50.9993,51.0834,50.99,51.0554,6273.0
2022-07-21 13:40:00,54.66,54.74,54.65,54.74,3620.0,51.0741,51.1488,51.0648,51.1488,3620.0
2022-07-21 13:45:00,54.74,54.75,54.7,54.72,7146.0,51.1488,51.1582,51.1115,51.1302,7146.0
2022-07-21 13:50:00,54.74,54.74,54.67,54.69,9839.0,51.1488,51.1488,51.0834,51.1021,9839.0
2022-07-21 13:55:00,54.67,54.71,54.65,54.71,7092.0,51.0834,51.1208,51.0648,51.1208,7092.0
2022-07-21 14:00:00,54.7,54.71,54.65,54.69,14510.0,51.1115,51.1208,51.0648,51.1021,14510.0
2022-07-21 14:05:00,54.68,54.73,54.67,54.73,9929.0,51.0928,51.1395,51.0834,51.1395,9929.0
2022-07-21 14:10:00,54.73,54.76,54.71,54.75,10825.0,51.1395,51.1675,51.1208,51.1582,10825.0
2022-07-21 14:15:00,54.76,54.76,54.7,54.73,35657.0,51.1675,51.1675,51.1115,51.1395,35657.0
2022-07-21 14:20:00,54.73,54.8,54.72,54.78,6623.0,51.1395,51.2049,51.1302,51.1862,6623.0
2022-07-21 14:25:00,54.77,54.79,54.73,54.79,6812.0,51.1769,51.1956,51.1395,51.1956,6812.0
2022-07-21 14:30:00,54.78,54.79,54.73,54.75,29924.0,51.1862,51.1956,51.1395,51.1582,29924.0
2022-07-21 14:35:00,54.75,54.79,54.74,54.79,29980.0,51.1582,51.1956,51.1488,51.1956,29980.0
2022-07-21 14:40:00,54.78,54.81,54.75,54.76,10648.0,51.1862,51.2143,51.1582,51.1675,10648.0
2022-07-21 14:45:00,54.76,54.77,54.7,54.74,13149.0,51.1675,51.1769,51.1115,51.1488,13149.0
2022-07-21 14:50:00,54.74,54.76,54.65,54.68,14210.0,51.1488,51.1675,51.0648,51.0928,14210.0
2022-07-21 14:55:00,54.69,54.71,54.67,54.69,15540.0,51.1021,51.1208,51.0834,51.1021,15540.0
2022-07-21 15:00:00,54.69,54.74,54.69,54.73,19509.0,51.1021,51.1488,51.1021,51.1395,19509.0
2022-07-21 15:05:00,54.73,54.79,54.71,54.79,18757.0,51.1395,51.1956,51.1208,51.1956,18757.0
2022-07-21 15:10:00,54.79,54.8,54.72,54.76,18116.0,51.1956,51.2049,51.1302,51.1675,18116.0
2022-07-21 15:15:00,54.77,54.78,54.74,54.78,11961.0,51.1769,51.1862,51.1488,51.1862,11961.0
2022-07-21 15:20:00,54.77,54.81,54.76,54.79,16150.0,51.1769,51.2143,51.1675,51.1956,16150.0
2022-07-21 15:25:00,54.79,54.84,54.78,54.84,8833.0,51.1956,51.2423,51.1862,51.2423,8833.0
2022-07-21 15:30:00,54.83,54.85,54.79,54.85,46614.0,51.2329,51.2516,51.1956,51.2516,46614.0
2022-07-21 15:35:00,54.86,54.94,54.85,54.89,43137.0,51.261,51.3357,51.2516,51.289,43137.0
2022-07-21 15:40:00,54.89,54.94,54.88,54.91,21365.0,51.289,51.3357,51.2797,51.3077,21365.0
2022-07-21 15:45:00,54.91,54.94,54.88,54.89,23666.0,51.3077,51.3357,51.2797,51.289,23666.0
2022-07-21 15:50:00,54.89,54.99,54.89,54.98,52742.0,51.289,51.3824,51.289,51.3731,52742.0
2022-07-21 15:55:00,54.98,55.09,54.98,55.04,136522.0,51.3731,51.4759,51.3731,51.4292,136522.0
2022-07-22 09:30:00,55.22,55.61,54.83,55.38,34393.0,51.5974,51.9618,51.2329,51.7469,34393.0
2022-07-22 09:35:00,55.35,55.6,55.28,55.5,11687.0,51.7188,51.9524,51.6534,51.859,11687.0
2022-07-22 09:40:00,55.5,55.57,55.46,55.51,8804.0,51.859,51.9244,51.8216,51.8683,8804.0
2022-07-22 09:45:00,55.55,55.57,55.1,55.17,21062.0,51.9057,51.9244,51.4852,51.5506,21062.0
2022-07-22 09:50:00,55.15,55.18,55.06,55.17,6809.0,51.532,51.56,51.4479,51.5506,6809.0
2022-07-22 09:55:00,55.18,55.2,55.04,55.13,20002.0,51.56,51.5787,51.4292,51.5133,20002.0
2022-07-22 10:00:00,55.09,55.38,55.09,55.3,24290.0,51.4759,51.7469,51.4759,51.6721,24290.0
2022-07-22 10:05:00,55.3,55.31,55.13,55.19,15189.0,51.6721,51.6815,51.5133,51.5693,15189.0
2022-07-22 10:10:00,55.18,55.36,55.18,55.35,10537.0,51.56,51.7282,51.56,51.7188,10537.0
2022-07-22 10:15:00,55.35,55.42,55.33,55.41,13720.0,51.7188,51.7842,51.7001,51.7749,13720.0
2022-07-22 10:20:00,55.42,55.48,55.37,55.43,12588.0,51.7842,51.8403,51.7375,51.7936,12588.0
2022-07-22 10:25:00,55.43,55.44,55.35,55.39,6569.0,51.7936,51.8029,51.7188,51.7562,6569.0
2022-07-22 10:30:00,55.38,55.42,55.37,55.41,5648.0,51.7469,51.7842,51.7375,51.7749,5648.0
2022-07-22 10:35:00,55.41,55.44,55.35,55.42,6719.0,51.7749,51.8029,51.7188,51.7842,6719.0
2022-07-22 10:40:00,55.41,55.5,55.4,55.45,9171.0,51.7749,51.859,51.7656,51.8123,9171.0
2022-07-22 10:45:00,55.46,55.51,55.43,55.47,5169.0,51.8216,51.8683,51.7936,51.831,5169.0
2022-07-22 10:50:00,55.47,55.51,55.45,55.46,12629.0,51.831,51.8683,51.8123,51.8216,12629.0
2022-07-22 10:55:00,55.47,55.52,55.45,55.46,7842.0,51.831,51.8777,51.8123,51.8216,7842.0
2022-07-22 11:00:00,55.47,55.5,55.4,55.4,8187.0,51.831,51.859,51.7656,51.7656,8187.0
2022-07-22 11:05:00,55.4,55.45,55.38,55.45,4852.0,51.7656,51.8123,51.7469,51.8123,4852.0
2022-07-22 11:10:00,55.45,55.48,55.43,55.47,7522.0,51.8123,51.8403,51.7936,51.831,7522.0
2022-07-22 11:15:00,55.46,55.46,55.37,55.39,5272.0,51.8216,51.8216,51.7375,51.7562,5272.0
2022-07-22 11:20:00,55.39,55.39,55.33,55.35,5417.0,51.7562,51.7562,51.7001,51.7188,5417.0
2022-07-22 11:25:00,55.36,55.4,55.34,55.4,6897.0,51.7282,51.7656,51.7095,51.7656,6897.0
2022-07-22 11:30:00,55.39,55.4,55.27,55.3,10727.0,51.7562,51.7656,51.6441,51.6721,10727.0
2022-07-22 11:35:00,55.29,55.32,55.24,55.26,8352.0,51.6628,51.6908,51.616,51.6347,8352.0
2022-07-22 11:40:00,55.26,55.3,55.19,55.22,11791.0,51.6347,51.6721,51.5693,51.5974,11791.0
2022-07-22 11:45:00,55.22,55.24,55.17,55.23,12429.0,51.5974,51.616,51.5506,51.6067,12429.0
2022-07-22 11:50:00,55.24,55.25,55.21,55.22,6990.0,51.616,51.6254,51.588,51.5974,6990.0
2022-07-22 11:55:00,55.21,55.21,55.17,55.21,4600.0,51.588,51.588,51.5506,51.588,4600.0
2022-07-22 12:00:00,55.21,55.26,55.19,55.24,10402.0,51.588,51.6347,51.5693,51.616,10402.0
2022-07-22 12:05:00,55.25,55.25,55.17,55.2,7117.0,51.6254,51.6254,51.5506,51.5787,7117.0
2022-07-22 12:10:00,55.19,55.2,55.13,55.15,7771.0,51.5693,51.5787,51.5133,51.532,7771.0
2022-07-22 12:15:00,55.16,55.22,55.16,55.19,11169.0,51.5413,51.5974,51.5413,51.5693,11169.0
2022-07-22 12:20:00,55.2,55.2,55.16,55.16,5513.0,51.5787,51.5787,51.5413,51.5413,5513.0
2022-07-22 12:25:00,55.14,55.19,55.12,55.19,5347.0,51.5226,51.5693,51.5039,51.5693,5347.0
2022-07-22 12:30:00,55.2,55.29,55.19,55.29,5899.0,51.5787,51.6628,51.5693,51.6628,5899.0
2022-07-22 12:35:00,55.28,55.28,55.18,55.2,3685.0,51.6534,51.6534,51.56,51.5787,3685.0
2022-07-22 12:40:00,55.19,55.19,55.13,55.15,4357.0,51.5693,51.5693,51.5133,51.532,4357.0
2022-07-22 12:45:00,55.13,55.22,55.12,55.2,7528.0,51.5133,51.5974,51.5039,51.5787,7528.0
2022-07-22 12:50:00,55.2,55.22,55.18,55.19,5455.0,51.5787,51.5974,51.56,51.5693,5455.0
2022-07-22 12:55:00,55.2,55.2,55.16,55.18,2682.0,51.5787,51.5787,51.5413,51.56,2682.0
2022-07-22 13:00:00,55.16,55.17,55.09,55.09,3178.0,51.5413,51.5506,51.4759,51.4759,3178.0
2022-07-22 13:05:00,55.09,55.15,55.09,55.14,6850.0,51.4759,51.532,51.4759,51.5226,6850.0
2022-07-22 13:10:00,55.16,55.16,55.03,55.03,4938.0,51.5413,51.5413,51.4198,51.4198,4938.0
2022-07-22 13:15:00,55.03,55.05,54.97,54.97,8058.0,51.4198,51.4385,51.3638,51.3638,8058.0
2022-07-22 13:20:00,55.0,55.03,54.99,54.99,7092.0,51.3918,51.4198,51.3824,51.3824,7092.0
2022-07-22 13:25:00,54.98,55.0,54.95,54.98,9560.0,51.3731,51.3918,51.3451,51.3731,9560.0
2022-07-22 13:30:00,54.96,54.98,54.9,54.91,10044.0,51.3544,51.3731,51.2984,51.3077,10044.0
2022-07-22 13:35:00,54.91,54.92,54.83,54.91,9636.0,51.3077,51.317,51.2329,51.3077,9636.0
2022-07-22 13:40:00,54.91,54.92,54.84,54.92,7022.0,51.3077,51.317,51.2423,51.317,7022.0
2022-07-22 13:45:00,54.92,54.93,54.86,54.89,5493.0,51.317,51.3264,51.261,51.289,5493.0
2022-07-22 13:50:00,54.88,54.88,54.86,54.88,3794.0,51.2797,51.2797,51.261,51.2797,3794.0
2022-07-22 13:55:00,54.88,54.91,54.86,54.9,6256.0,51.2797,51.3077,51.261,51.2984,6256.0
2022-07-22 14:00:00,54.92,54.92,54.79,54.83,9111.0,51.317,51.317,51.1956,51.2329,9111.0
2022-07-22 14:05:00,54.82,54.84,54.8,54.82,13737.0,51.2236,51.2423,51.2049,51.2236,13737.0
2022-07-22 14:10:00,54.81,54.82,54.75,54.78,5123.0,51.2143,51.2236,51.1582,51.1862,5123.0
2022-07-22 14:15:00,54.79,54.85,54.79,54.85,9475.0,51.1956,51.2516,51.1956,51.2516,9475.0
2022-07-22 14:20:00,54.84,54.84,54.78,54.79,5448.0,51.2423,51.2423,51.1862,51.1956,5448.0
2022-07-22 14:25:00,54.79,54.85,54.77,54.83,6344.0,51.1956,51.2516,51.1769,51.2329,6344.0
2022-07-22 14:30:00,54.83,54.86,54.76,54.83,7112.0,51.2329,51.261,51.1675,51.2329,7112.0
2022-07-22 14:35:00,54.85,54.87,54.79,54.85,4523.0,51.2516,51.2703,51.1956,51.2516,4523.0
2022-07-22 14:40:00,54.85,54.85,54.78,54.8,5972.0,51.2516,51.2516,51.1862,51.2049,5972.0
2022-07-22 14:45:00,54.81,54.83,54.8,54.83,6758.0,51.2143,51.2329,51.2049,51.2329,6758.0
2022-07-22 14:50:00,54.84,54.87,54.81,54.84,5829.0,51.2423,51.2703,51.2143,51.2423,5829.0
2022-07-22 14:55:00,54.83,54.87,54.81,54.81,8728.0,51.2329,51.2703,51.2143,51.2143,8728.0
2022-07-22 15:00:00,54.8,54.83,54.77,54.82,10132.0,51.2049,51.2329,51.1769,51.2236,10132.0
2022-07-22 15:05:00,54.82,54.85,54.8,54.82,11770.0,51.2236,51.2516,51.2049,51.2236,11770.0
2022-07-22 15:10:00,54.82,54.95,54.81,54.95,10931.0,51.2236,51.3451,51.2143,51.3451,10931.0
2022-07-22 15:15:00,54.95,54.95,54.86,54.88,13155.0,51.3451,51.3451,51.261,51.2797,13155.0
2022-07-22 15:20:00,54.89,54.92,54.86,54.92,13701.0,51.289,51.317,51.261,51.317,13701.0
2022-07-22 15:25:00,54.92,54.94,54.88,54.94,12734.0,51.317,51.3357,51.2797,51.3357,12734.0
2022-07-22 15:30:00,54.95,55.0,54.92,54.92,15079.0,51.3451,51.3918,51.317,51.317,15079.0
2022-07-22 15:35:00,54.92,54.93,54.88,54.89,24188.0,51.317,51.3264,51.2797,51.289,24188.0
2022-07-22 15:40:00,54.9,55.0,54.89,54.98,31574.0,51.2984,51.3918,51.289,51.3731,31574.0
2022-07-22 15:45:00,54.98,55.05,54.95,55.02,63188.0,51.3731,51.4385,51.3451,51.4105,63188.0
2022-07-22 15:50:00,55.03,55.09,55.02,55.06,57238.0,51.4198,51.4759,51.4105,51.4479,57238.0
2022-07-22 15:55:00,55.05,55.29,55.04,55.27,150600.0,51.4385,51.6628,51.4292,51.6441,150600.0
2022-07-25 09:30:00,55.7,55.94,55.48,55.55,40604.0,52.0459,52.2701,51.8403,51.9057,40604.0
2022-07-25 09:35:00,55.62,55.73,55.53,55.72,22350.0,51.9711,52.0739,51.887,52.0646,22350.0
2022-07-25 09:40:00,55.74,55.84,55.71,55.84,11700.0,52.0832,52.1767,52.0552,52.1767,11700.0
2022-07-25 09:45:00,55.85,55.85,55.7,55.81,18782.0,52.186,52.186,52.0459,52.1487,18782.0
2022-07-25 09:50:00,55.82,56.01,55.82,55.97,14033.0,52.158,52.3355,52.158,52.2982,14033.0
2022-07-25 09:55:00,55.96,56.04,55.9,56.02,11961.0,52.2888,52.3636,52.2327,52.3449,11961.0
2022-07-25 10:00:00,56.02,56.14,55.97,56.1,22774.0,52.3449,52.457,52.2982,52.4196,22774.0
2022-07-25 10:05:00,56.12,56.17,56.09,56.12,22650.0,52.4383,52.485,52.4103,52.4383,22650.0
2022-07-25 10:10:00,56.12,56.17,56.11,56.15,7534.0,52.4383,52.485,52.429,52.4663,7534.0
2022-07-25 10:15:00,56.13,56.22,56.09,56.21,11275.0,52.4477,52.5318,52.4103,52.5224,11275.0
2022-07-25 10:20:00,56.19,56.27,56.15,56.21,15131.0,52.5037,52.5785,52.4663,52.5224,15131.0
2022-07-25 10:25:00,56.22,56.24,56.05,56.08,20015.0,52.5318,52.5504,52.3729,52.4009,20015.0
2022-07-25 10:30:00,56.09,56.09,55.93,55.94,10479.0,52.4103,52.4103,52.2608,52.2701,10479.0
2022-07-25 10:35:00,55.95,55.95,55.86,55.89,6563.0,52.2795,52.2795,52.1954,52.2234,6563.0
2022-07-25 10:40:00,55.87,56.03,55.86,56.03,7433.0,52.2047,52.3542,52.1954,52.3542,7433.0
2022-07-25 10:45:00,56.02,56.05,55.99,56.0,7912.0,52.3449,52.3729,52.3168,52.3262,7912.0
2022-07-25 10:50:00,55.98,56.07,55.96,55.98,9039.0,52.3075,52.3916,52.2888,52.3075,9039.0
2022-07-25 10:55:00,55.99,56.01,55.94,55.94,6559.0,52.3168,52.3355,52.2701,52.2701,6559.0
2022-07-25 11:00:00,55.93,55.97,55.89,55.92,11314.0,52.2608,52.2982,52.2234,52.2514,11314.0
2022-07-25 11:05:00,55.91,55.95,55.85,55.92,11327.0,52.2421,52.2795,52.186,52.2514,11327.0
2022-07-25 11:10:00,55.9,55.91,55.84,55.9,11213.0,52.2327,52.2421,52.1767,52.2327,11213.0
2022-07-25 11:15:00,55.89,55.96,55.86,55.95,6059.0,52.2234,52.2888,52.1954,52.2795,6059.0
2022-07-25 11:20:00,55.95,56.04,55.94,55.96,7595.0,52.2795,52.3636,52.2701,52.2888,7595.0
2022-07-25 11:25:00,55.94,56.01,55.91,56.01,5663.0,52.2701,52.3355,52.2421,52.3355,5663.0
2022-07-25 11:30:00,56.0,56.04,55.98,56.03,9751.0,52.3262,52.3636,52.3075,52.3542,9751.0
2022-07-25 11:35:00,56.03,56.09,56.03,56.06,6628.0,52.3542,52.4103,52.3542,52.3823,6628.0
2022-07-25 11:40:00,56.07,56.11,56.07,56.09,15974.0,52.3916,52.429,52.3916,52.4103,15974.0
2022-07-25 11:45:00,56.08,56.18,56.07,56.17,7242.0,52.4009,52.4944,52.3916,52.485,7242.0
2022-07-25 11:50:00,56.18,56.18,56.13,56.14,8210.0,52.4944,52.4944,52.4477,52.457,8210.0
2022-07-25 11:55:00,56.14,56.15,56.1,56.15,5465.0,52.457,52.4663,52.4196,52.4663,5465.0
2022-07-25 12:00:00,56.15,56.2,56.12,56.2,4659.0,52.4663,52.5131,52.4383,52.5131,4659.0
2022-07-25 12:05:00,56.2,56.2,56.17,56.17,6702.0,52.5131,52.5131,52.485,52.485,6702.0
2022-07-25 12:10:00,56.17,56.18,56.12,56.12,4581.0,52.485,52.4944,52.4383,52.4383,4581.0
2022-07-25 12:15:00,56.11,56.13,56.09,56.1,5793.0,52.429,52.4477,52.4103,52.4196,5793.0
2022-07-25 12:20:00,56.08,56.08,56.01,56.07,4356.0,52.4009,52.4009,52.3355,52.3916,4356.0
2022-07-25 12:25:00,56.08,56.14,56.07,56.14,11585.0,52.4009,52.457,52.3916,52.457,11585.0
2022-07-25 12:30:00,56.15,56.2,56.15,56.19,5203.0,52.4663,52.5131,52.4663,52.5037,5203.0
2022-07-25 12:35:00,56.18,56.18,56.14,56.14,2746.0,52.4944,52.4944,52.457,52.457,2746.0
2022-07-25 12:40:00,56.15,56.21,56.12,56.13,7894.0,52.4663,52.5224,52.4383,52.4477,7894.0
2022-07-25 12:45:00,56.13,56.21,56.13,56.19,8243.0,52.4477,52.5224,52.4477,52.5037,8243.0
2022-07-25 12:50:00,56.19,56.19,56.13,56.19,12229.0,52.5037,52.5037,52.4477,52.5037,12229.0
2022-07-25 12:55:00,56.18,56.19,56.14,56.14,7492.0,52.4944,52.5037,52.457,52.457,7492.0
2022-07-25 13:00:00,56.14,56.2,56.13,56.18,6245.0,52.457,52.5131,52.4477,52.4944,6245.0
2022-07-25 13:05:00,56.19,56.24,56.19,56.24,5569.0,52.5037,52.5504,52.5037,52.5504,5569.0
2022-07-25 13:10:00,56.23,56.26,56.22,56.22,8875.0,52.5411,52.5691,52.5318,52.5318,8875.0
2022-07-25 13:15:00,56.22,56.22,56.16,56.18,4434.0,52.5318,52.5318,52.4757,52.4944,4434.0
2022-07-25 13:20:00,56.17,56.18,56.11,56.12,7772.0,52.485,52.4944,52.429,52.4383,7772.0
2022-07-25 13:25:00,56.12,56.13,56.08,56.11,4176.0,52.4383,52.4477,52.4009,52.429,4176.0
2022-07-25 13:30:00,56.11,56.12,56.1,56.11,5194.0,52.429,52.4383,52.4196,52.429,5194.0
2022-07-25 13:35:00,56.11,56.12,56.05,56.12,9040.0,52.429,52.4383,52.3729,52.4383,9040.0
2022-07-25 13:40:00,56.11,56.13,56.07,56.08,4766.0,52.429,52.4477,52.3916,52.4009,4766.0
2022-07-25 13:45:00,56.09,56.1,56.07,56.08,5279.0,52.4103,52.4196,52.3916,52.4009,5279.0
2022-07-25 13:50:00,56.09,56.09,56.0,56.01,5422.0,52.4103,52.4103,52.3262,52.3355,5422.0
2022-07-25 13:55:00,56.01,56.02,55.99,56.01,4767.0,52.3355,52.3449,52.3168,52.3355,4767.0
2022-07-25 14:00:00,56.01,56.04,55.97,56.02,9671.0,52.3355,52.3636,52.2982,52.3449,9671.0
2022-07-25 14:05:00,56.03,56.06,55.99,56.02,5821.0,52.3542,52.3823,52.3168,52.3449,5821.0
2022-07-25 14:10:00,56.01,56.04,55.99,56.01,7157.0,52.3355,52.3636,52.3168,52.3355,7157.0
2022-07-25 14:15:00,56.0,56.01,55.97,55.98,17974.0,52.3262,52.3355,52.2982,52.3075,17974.0
2022-07-25 14:20:00,55.97,56.0,55.95,56.0,8128.0,52.2982,52.3262,52.2795,52.3262,8128.0
2022-07-25 14:25:00,55.99,55.99,55.96,55.98,4645.0,52.3168,52.3168,52.2888,52.3075,4645.0
2022-07-25 14:30:00,55.98,55.98,55.94,55.97,8879.0,52.3075,52.3075,52.2701,52.2982,8879.0
2022-07-25 14:35:00,55.98,56.01,55.95,55.98,10366.0,52.3075,52.3355,52.2795,52.3075,10366.0
2022-07-25 14:40:00,55.99,55.99,55.93,55.96,8349.0,52.3168,52.3168,52.2608,52.2888,8349.0
2022-07-25 14:45:00,55.96,55.96,55.86,55.89,12721.0,52.2888,52.2888,52.1954,52.2234,12721.0
2022-07-25 14:50:00,55.89,55.9,55.84,55.88,8969.0,52.2234,52.2327,52.1767,52.2141,8969.0
2022-07-25 14:55:00,55.87,55.89,55.82,55.83,13115.0,52.2047,52.2234,52.158,52.1673,13115.0
2022-07-25 15:00:00,55.84,55.91,55.83,55.84,11086.0,52.1767,52.2421,52.1673,52.1767,11086.0
2022-07-25 15:05:00,55.85,55.89,55.82,55.89,8652.0,52.186,52.2234,52.158,52.2234,8652.0
2022-07-25 15:10:00,55.9,55.94,55.89,55.92,9516.0,52.2327,52.2701,52.2234,52.2514,9516.0
2022-07-25 15:15:00,55.91,55.93,55.86,55.92,11994.0,52.2421,52.2608,52.1954,52.2514,11994.0
2022-07-25 15:20:00,55.92,56.0,55.92,55.99,8915.0,52.2514,52.3262,52.2514,52.3168,8915.0
2022-07-25 15:25:00,56.0,56.0,55.95,55.96,10979.0,52.3262,52.3262,52.2795,52.2888,10979.0
2022-07-25 15:30:00,55.94,55.98,55.88,55.91,29322.0,52.2701,52.3075,52.2141,52.2421,29322.0
2022-07-25 15:35:00,55.92,56.03,55.91,56.02,19090.0,52.2514,52.3542,52.2421,52.3449,19090.0
2022-07-25 15:40:00,56.02,56.04,55.93,55.96,16125.0,52.3449,52.3636,52.2608,52.2888,16125.0
2022-07-25 15:45:00,55.96,55.98,55.92,55.96,25580.0,52.2888,52.3075,52.2514,52.2888,25580.0
2022-07-25 15:50:00,55.96,56.01,55.93,55.98,42124.0,52.2888,52.3355,52.2608,52.3075,42124.0
2022-07-25 15:55:00,55.97,56.08,55.96,56.04,102891.0,52.2982,52.4009,52.2888,52.3636,102891.0
2022-07-26 09:30:00,55.89,56.19,55.88,56.19,41591.0,52.2234,52.5037,52.2141,52.5037,41591.0
2022-07-26 09:35:00,56.2,56.3,56.14,56.28,10580.0,52.5131,52.6065,52.457,52.5878,10580.0
2022-07-26 09:40:00,56.28,56.28,56.15,56.24,8564.0,52.5878,52.5878,52.4663,52.5504,8564.0
2022-07-26 09:45:00,56.25,56.33,56.16,56.21,11771.0,52.5598,52.6345,52.4757,52.5224,11771.0
2022-07-26 09:50:00,56.2,56.36,56.18,56.31,21235.0,52.5131,52.6626,52.4944,52.6159,21235.0
2022-07-26 09:55:00,56.31,56.34,56.15,56.32,15255.0,52.6159,52.6439,52.4663,52.6252,15255.0
2022-07-26 10:00:00,56.27,56.3,56.08,56.15,9174.0,52.5785,52.6065,52.4009,52.4663,9174.0
2022-07-26 10:05:00,56.15,56.21,56.1,56.11,6990.0,52.4663,52.5224,52.4196,52.429,6990.0
2022-07-26 10:10:00,56.11,56.17,56.07,56.08,7083.0,52.429,52.485,52.3916,52.4009,7083.0
2022-07-26 10:15:00,56.07,56.15,56.05,56.13,9699.0,52.3916,52.4663,52.3729,52.4477,9699.0
2022-07-26 10:20:00,56.14,56.14,56.06,56.12,5131.0,52.457,52.457,52.3823,52.4383,5131.0
2022-07-26 10:25:00,56.13,56.18,56.11,56.17,8471.0,52.4477,52.4944,52.429,52.485,8471.0
2022-07-26 10:30:00,56.17,56.21,56.14,56.18,12713.0,52.485,52.5224,52.457,52.4944,12713.0
2022-07-26 10:35:00,56.17,56.25,56.16,56.23,8959.0,52.485,52.5598,52.4757,52.5411,8959.0
2022-07-26 10:40:00,56.22,56.28,56.22,56.28,9407.0,52.5318,52.5878,52.5318,52.5878,9407.0
2022-07-26 10:45:00,56.27,56.29,56.25,56.27,8459.0,52.5785,52.5972,52.5598,52.5785,8459.0
2022-07-26 10:50:00,56.28,56.29,56.19,56.19,6302.0,52.5878,52.5972,52.5037,52.5037,6302.0
2022-07-26 10:55:00,56.19,56.26,56.18,56.26,8233.0,52.5037,52.5691,52.4944,52.5691,8233.0
2022-07-26 11:00:00,56.26,56.26,56.13,56.13,7392.0,52.5691,52.5691,52.4477,52.4477,7392.0
2022-07-26 11:05:00,56.14,56.15,56.03,56.03,5997.0,52.457,52.4663,52.3542,52.3542,5997.0
2022-07-26 11:10:00,56.02,56.05,56.01,56.02,9083.0,52.3449,52.3729,52.3355,52.3449,9083.0
2022-07-26 11:15:00,56.03,56.03,55.98,56.0,5461.0,52.3542,52.3542,52.3075,52.3262,5461.0
2022-07-26 11:20:00,56.0,56.0,55.91,55.92,16382.0,52.3262,52.3262,52.2421,52.2514,16382.0
2022-07-26 11:25:00,55.93,55.95,55.91,55.91,5993.0,52.2608,52.2795,52.2421,52.2421,5993.0
2022-07-26 11:30:00,55.91,55.91,55.82,55.85,14457.0,52.2421,52.2421,52.158,52.186,14457.0
2022-07-26 11:35:00,55.84,55.87,55.81,55.84,5826.0,52.1767,52.2047,52.1487,52.1767,5826.0
2022-07-26 11:40:00,55.82,55.89,55.82,55.85,7578.0,52.158,52.2234,52.158,52.186,7578.0
2022-07-26 11:45:00,55.85,55.86,55.81,55.82,3835.0,52.186,52.1954,52.1487,52.158,3835.0
2022-07-26 11:50:00,55.81,55.84,55.74,55.74,7084.0,52.1487,52.1767,52.0832,52.0832,7084.0
2022-07-26 11:55:00,55.73,55.73,55.69,55.7,12936.0,52.0739,52.0739,52.0365,52.0459,12936.0
2022-07-26 12:00:00,55.71,55.71,55.68,55.7,4843.0,52.0552,52.0552,52.0272,52.0459,4843.0
2022-07-26 12:05:00,55.71,55.75,55.66,55.67,6621.0,52.0552,52.0926,52.0085,52.0178,6621.0
2022-07-26 12:10:00,55.68,55.68,55.64,55.65,3030.0,52.0272,52.0272,51.9898,51.9992,3030.0
2022-07-26 12:15:00,55.66,55.74,55.64,55.73,8505.0,52.0085,52.0832,51.9898,52.0739,8505.0
2022-07-26 12:20:00,55.74,55.78,55.7,55.78,7742.0,52.0832,52.1206,52.0459,52.1206,7742.0
2022-07-26 12:25:00,55.77,55.77,55.72,55.73,9836.0,52.1113,52.1113,52.0646,52.0739,9836.0
2022-07-26 12:30:00,55.73,55.76,55.73,55.76,2414.0,52.0739,52.1019,52.0739,52.1019,2414.0
2022-07-26 12:35:00,55.75,55.76,55.72,55.74,4111.0,52.0926,52.1019,52.0646,52.0832,4111.0
2022-07-26 12:40:00,55.73,55.73,55.66,55.71,9591.0,52.0739,52.0739,52.0085,52.0552,9591.0
2022-07-26 12:45:00,55.72,55.79,55.71,55.78,8675.0,52.0646,52.13,52.0552,52.1206,8675.0
2022-07-26 12:50:00,55.79,55.83,55.78,55.83,4433.0,52.13,52.1673,52.1206,52.1673,4433.0
2022-07-26 12:55:00,55.82,55.82,55.8,55.81,5637.0,52.158,52.158,52.1393,52.1487,5637.0
2022-07-26 13:00:00,55.8,55.84,55.79,55.84,3700.0,52.1393,52.1767,52.13,52.1767,3700.0
2022-07-26 13:05:00,55.83,55.85,55.8,55.85,5021.0,52.1673,52.186,52.1393,52.186,5021.0
2022-07-26 13:10:00,55.86,55.87,55.81,55.84,11785.0,52.1954,52.2047,52.1487,52.1767,11785.0
2022-07-26 13:15:00,55.84,55.84,55.8,55.8,4869.0,52.1767,52.1767,52.1393,52.1393,4869.0
2022-07-26 13:20:00,55.8,55.88,55.79,55.88,3940.0,52.1393,52.2141,52.13,52.2141,3940.0
2022-07-26 13:25:00,55.87,55.88,55.82,55.88,6740.0,52.2047,52.2141,52.158,52.2141,6740.0
2022-07-26 13:30:00,55.86,55.88,55.79,55.79,8833.0,52.1954,52.2141,52.13,52.13,8833.0
2022-07-26 13:35:00,55.8,55.81,55.79,55.79,3707.0,52.1393,52.1487,52.13,52.13,3707.0
2022-07-26 13:40:00,55.79,55.8,55.73,55.79,7853.0,52.13,52.1393,52.0739,52.13,7853.0
2022-07-26 13:45:00,55.79,55.81,55.76,55.81,5349.0,52.13,52.1487,52.1019,52.1487,5349.0
2022-07-26 13:50:00,55.8,55.82,55.78,55.81,7887.0,52.1393,52.158,52.1206,52.1487,7887.0
2022-07-26 13:55:00,55.8,55.8,55.73,55.73,7141.0,52.1393,52.1393,52.0739,52.0739,7141.0
2022-07-26 14:00:00,55.73,55.83,55.72,55.83,7974.0,52.0739,52.1673,52.0646,52.1673,7974.0
2022-07-26 14:05:00,55.81,55.82,55.68,55.7,13726.0,52.1487,52.158,52.0272,52.0459,13726.0
2022-07-26 14:10:00,55.7,55.71,55.66,55.69,7677.0,52.0459,52.0552,52.0085,52.0365,7677.0
2022-07-26 14:15:00,55.69,55.7,55.65,55.66,8517.0,52.0365,52.0459,51.9992,52.0085,8517.0
2022-07-26 14:20:00,55.65,55.68,55.63,55.66,7264.0,51.9992,52.0272,51.9805,52.0085,7264.0
2022-07-26 14:25:00,55.65,55.65,55.6,55.6,8490.0,51.9992,51.9992,51.9524,51.9524,8490.0
2022-07-26 14:30:00,55.59,55.6,55.55,55.55,9533.0,51.9431,51.9524,51.9057,51.9057,9533.0
2022-07-26 14:35:00,55.54,55.56,55.49,55.5,9963.0,51.8964,51.9151,51.8496,51.859,9963.0
2022-07-26 14:40:00,55.5,55.54,55.49,55.52,15775.0,51.859,51.8964,51.8496,51.8777,15775.0
2022-07-26 14:45:00,55.52,55.55,55.48,55.5,11193.0,51.8777,51.9057,51.8403,51.859,11193.0
2022-07-26 14:50:00,55.5,55.55,55.49,55.53,9478.0,51.859,51.9057,51.8496,51.887,9478.0
2022-07-26 14:55:00,55.52,55.54,55.51,55.53,10548.0,51.8777,51.8964,51.8683,51.887,10548.0
2022-07-26 15:00:00,55.53,55.54,55.49,55.49,12313.0,51.887,51.8964,51.8496,51.8496,12313.0
2022-07-26 15:05:00,55.48,55.51,55.46,55.51,20529.0,51.8403,51.8683,51.8216,51.8683,20529.0
2022-07-26 15:10:00,55.51,55.6,55.49,55.59,21901.0,51.8683,51.9524,51.8496,51.9431,21901.0
2022-07-26 15:15:00,55.58,55.61,55.55,55.59,16081.0,51.9337,51.9618,51.9057,51.9431,16081.0
2022-07-26 15:20:00,55.6,55.62,55.54,55.55,16786.0,51.9524,51.9711,51.8964,51.9057,16786.0
2022-07-26 15:25:00,55.55,55.61,55.54,55.59,18950.0,51.9057,51.9618,51.8964,51.9431,18950.0
2022-07-26 15:30:00,55.59,55.61,55.54,55.6,22074.0,51.9431,51.9618,51.8964,51.9524,22074.0
2022-07-26 15:35:00,55.6,55.67,55.59,55.67,27366.0,51.9524,52.0178,51.9431,52.0178,27366.0
2022-07-26 15:40:00,55.67,55.68,55.59,55.6,27589.0,52.0178,52.0272,51.9431,51.9524,27589.0
2022-07-26 15:45:00,55.6,55.61,55.57,55.59,29736.0,51.9524,51.9618,51.9244,51.9431,29736.0
2022-07-26 15:50:00,55.59,55.66,55.56,55.66,61670.0,51.9431,52.0085,51.9151,52.0085,61670.0
2022-07-26 15:55:00,55.66,55.7,55.6,55.63,106570.0,52.0085,52.0459,51.9524,51.9805,106570.0
2022-07-27 09:30:00,55.78,56.03,55.78,55.98,40060.0,52.1206,52.3542,52.1206,52.3075,40060.0
2022-07-27 09:35:00,55.96,56.02,55.79,55.84,12774.0,52.2888,52.3449,52.13,52.1767,12774.0
2022-07-27 09:40:00,55.84,55.89,55.8,55.84,14333.0,52.1767,52.2234,52.1393,52.1767,14333.0
2022-07-27 09:45:00,55.85,55.9,55.72,55.82,15120.0,52.186,52.2327,52.0646,52.158,15120.0
2022-07-27 09:50:00,55.82,55.92,55.78,55.91,15280.0,52.158,52.2514,52.1206,52.2421,15280.0
2022-07-27 09:55:00,55.9,55.93,55.85,55.89,14590.0,52.2327,52.2608,52.186,52.2234,14590.0
2022-07-27 10:00:00,55.86,55.87,55.78,55.81,18902.0,52.1954,52.2047,52.1206,52.1487,18902.0
2022-07-27 10:05:00,55.82,55.82,55.59,55.62,11111.0,52.158,52.158,51.9431,51.9711,11111.0
2022-07-27 10:10:00,55.61,55.69,55.61,55.66,9490.0,51.9618,52.0365,51.9618,52.0085,9490.0
2022-07-27 10:15:00,55.66,55.72,55.63,55.7,12194.0,52.0085,52.0646,51.9805,52.0459,12194.0
2022-07-27 10:20:00,55.71,55.71,55.64,55.64,15790.0,52.0552,52.0552,51.9898,51.9898,15790.0
2022-07-27 10:25:00,55.65,55.69,55.64,55.69,5842.0,51.9992,52.0365,51.9898,52.0365,5842.0
2022-07-27 10:30:00,55.69,55.76,55.67,55.74,13393.0,52.0365,52.1019,52.0178,52.0832,13393.0
2022-07-27 10:35:00,55.75,55.8,55.71,55.73,15916.0,52.0926,52.1393,52.0552,52.0739,15916.0
2022-07-27 10:40:00,55.72,55.72,55.67,55.72,14598.0,52.0646,52.0646,52.0178,52.0646,14598.0
2022-07-27 10:45:00,55.73,55.73,55.6,55.6,7918.0,52.0739,52.0739,51.9524,51.9524,7918.0
2022-07-27 10:50:00,55.6,55.66,55.58,55.64,14845.0,51.9524,52.0085,51.9337,51.9898,14845.0
2022-07-27 10:55:00,55.65,55.65,55.59,55.59,8887.0,51.9992,51.9992,51.9431,51.9431,8887.0
2022-07-27 11:00:00,55.6,55.66,55.59,55.63,9966.0,51.9524,52.0085,51.9431,51.9805,9966.0
2022-07-27 11:05:00,55.59,55.59,55.5,55.52,6132.0,51.9431,51.9431,51.859,51.8777,6132.0
2022-07-27 11:10:00,55.52,55.52,55.45,55.48,9646.0,51.8777,51.8777,51.8123,51.8403,9646.0
2022-07-27 11:15:00,55.48,55.5,55.4,55.48,10089.0,51.8403,51.859,51.7656,51.8403,10089.0
2022-07-27 11:20:00,55.48,55.48,55.43,55.46,6802.0,51.8403,51.8403,51.7936,51.8216,6802.0
2022-07-27 11:25:00,55.47,55.53,55.47,55.5,10484.0,51.831,51.887,51.831,51.859,10484.0
2022-07-27 11:30:00,55.51,55.55,55.51,55.53,11629.0,51.8683,51.9057,51.8683,51.887,11629.0
2022-07-27 11:35:00,55.52,55.56,55.5,55.53,7701.0,51.8777,51.9151,51.859,51.887,7701.0
2022-07-27 11:40:00,55.54,55.56,55.51,55.53,9679.0,51.8964,51.9151,51.8683,51.887,9679.0
2022-07-27 11:45:00,55.54,55.54,55.5,55.51,9336.0,51.8964,51.8964,51.859,51.8683,9336.0
2022-07-27 11:50:00,55.51,55.56,55.51,55.52,9385.0,51.8683,51.9151,51.8683,51.8777,9385.0
2022-07-27 11:55:00,55.51,55.56,55.47,55.55,13599.0,51.8683,51.9151,51.831,51.9057,13599.0
2022-07-27 12:00:00,55.55,55.57,55.52,55.53,9540.0,51.9057,51.9244,51.8777,51.887,9540.0
2022-07-27 12:05:00,55.53,55.56,55.48,55.48,7768.0,51.887,51.9151,51.8403,51.8403,7768.0
2022-07-27 12:10:00,55.47,55.49,55.45,55.46,7086.0,51.831,51.8496,51.8123,51.8216,7086.0
2022-07-27 12:15:00,55.45,55.47,55.41,55.43,8704.0,51.8123,51.831,51.7749,51.7936,8704.0
2022-07-27 12:20:00,55.41,55.47,55.41,55.46,5735.0,51.7749,51.831,51.7749,51.8216,5735.0
2022-07-27 12:25:00,55.45,55.48,55.42,55.44,9707.0,51.8123,51.8403,51.7842,51.8029,9707.0
2022-07-27 12:30:00,55.44,55.47,55.38,55.46,12763.0,51.8029,51.831,51.7469,51.8216,12763.0
2022-07-27 12:35:00,55.47,55.5,55.45,55.47,7208.0,51.831,51.859,51.8123,51.831,7208.0
2022-07-27 12:40:00,55.48,55.5,55.45,55.45,7335.0,51.8403,51.859,51.8123,51.8123,7335.0
2022-07-27 12:45:00,55.46,55.48,55.42,55.47,6695.0,51.8216,51.8403,51.7842,51.831,6695.0
2022-07-27 12:50:00,55.48,55.5,55.47,55.47,7233.0,51.8403,51.859,51.831,51.831,7233.0
2022-07-27 12:55:00,55.47,55.47,55.39,55.4,6689.0,51.831,51.831,51.7562,51.7656,6689.0
2022-07-27 13:00:00,55.39,55.43,55.38,55.38,6804.0,51.7562,51.7936,51.7469,51.7469,6804.0
2022-07-27 13:05:00,55.38,55.38,55.35,55.36,7652.0,51.7469,51.7469,51.7188,51.7282,7652.0
2022-07-27 13:10:00,55.36,55.38,55.3,55.38,8739.0,51.7282,51.7469,51.6721,51.7469,8739.0
2022-07-27 13:15:00,55.4,55.4,55.38,55.38,5045.0,51.7656,51.7656,51.7469,51.7469,5045.0
2022-07-27 13:20:00,55.39,55.42,55.38,55.41,6386.0,51.7562,51.7842,51.7469,51.7749,6386.0
2022-07-27 13:25:00,55.41,55.46,55.41,55.45,9786.0,51.7749,51.8216,51.7749,51.8123,9786.0
2022-07-27 13:30:00,55.45,55.53,55.44,55.51,10594.0,51.8123,51.887,51.8029,51.8683,10594.0
2022-07-27 13:35:00,55.51,55.53,55.45,55.46,8634.0,51.8683,51.887,51.8123,51.8216,8634.0
2022-07-27 13:40:00,55.45,55.51,55.43,55.5,6507.0,51.8123,51.8683,51.7936,51.859,6507.0
2022-07-27 13:45:00,55.49,55.54,55.46,55.53,10056.0,51.8496,51.8964,51.8216,51.887,10056.0
2022-07-27 13:50:00,55.54,55.57,55.53,55.57,6097.0,51.8964,51.9244,51.887,51.9244,6097.0
2022-07-27 13:55:00,55.57,55.57,55.48,55.48,10139.0,51.9244,51.9244,51.8403,51.8403,10139.0
2022-07-27 14:00:00,55.48,55.61,55.45,55.54,13939.0,51.8403,51.9618,51.8123,51.8964,13939.0
2022-07-27 14:05:00,55.51,55.51,55.38,55.44,8134.0,51.8683,51.8683,51.7469,51.8029,8134.0
2022-07-27 14:10:00,55.46,55.51,55.45,55.48,6669.0,51.8216,51.8683,51.8123,51.8403,6669.0
2022-07-27 14:15:00,55.49,55.56,55.48,55.52,11396.0,51.8496,51.9151,51.8403,51.8777,11396.0
2022-07-27 14:20:00,55.52,55.55,55.47,55.47,7360.0,51.8777,51.9057,51.831,51.831,7360.0
2022-07-27 14:25:00,55.47,55.58,55.46,55.55,12495.0,51.831,51.9337,51.8216,51.9057,12495.0
2022-07-27 14:30:00,55.54,55.58,55.4,55.47,11103.0,51.8964,51.9337,51.7656,51.831,11103.0
2022-07-27 14:35:00,55.48,55.76,55.48,55.76,32953.0,51.8403,52.1019,51.8403,52.1019,32953.0
2022-07-27 14:40:00,55.77,55.91,55.76,55.9,13629.0,52.1113,52.2421,52.1019,52.2327,13629.0
2022-07-27 14:45:00,55.93,55.93,55.81,55.85,14078.0,52.2608,52.2608,52.1487,52.186,14078.0
2022-07-27 14:50:00,55.87,56.02,55.8,56.0,16622.0,52.2047,52.3449,52.1393,52.3262,16622.0
2022-07-27 14:55:00,56.0,56.03,55.81,55.88,15262.0,52.3262,52.3542,52.1487,52.2141,15262.0
2022-07-27 15:00:00,55.91,56.04,55.88,56.04,12655.0,52.2421,52.3636,52.2141,52.3636,12655.0
2022-07-27 15:05:00,56.05,56.11,56.02,56.07,12594.0,52.3729,52.429,52.3449,52.3916,12594.0
2022-07-27 15:10:00,56.07,56.12,56.01,56.07,15004.0,52.3916,52.4383,52.3355,52.3916,15004.0
2022-07-27 15:15:00,56.07,56.15,56.06,56.1,24019.0,52.3916,52.4663,52.3823,52.4196,24019.0
2022-07-27 15:20:00,56.11,56.16,56.06,56.14,23418.0,52.429,52.4757,52.3823,52.457,23418.0
2022-07-27 15:25:00,56.16,56.26,56.15,56.26,18267.0,52.4757,52.5691,52.4663,52.5691,18267.0
2022-07-27 15:30:00,56.26,56.34,56.2,56.32,21962.0,52.5691,52.6439,52.5131,52.6252,21962.0
2022-07-27 15:35:00,56.32,56.32,56.14,56.15,18322.0,52.6252,52.6252,52.457,52.4663,18322.0
2022-07-27 15:40:00,56.15,56.25,56.13,56.21,23014.0,52.4663,52.5598,52.4477,52.5224,23014.0
2022-07-27 15:45:00,56.22,56.24,56.14,56.14,29763.0,52.5318,52.5504,52.457,52.457,29763.0
2022-07-27 15:50:00,56.14,56.17,56.01,56.1,49637.0,52.457,52.485,52.3355,52.4196,49637.0
2022-07-27 15:55:00,56.09,56.12,55.98,55.98,83732.0,52.4103,52.4383,52.3075,52.3075,83732.0
2022-07-28 09:30:00,55.89,56.17,55.78,56.12,46125.0,52.2234,52.485,52.1206,52.4383,46125.0
2022-07-28 09:35:00,56.13,56.17,56.07,56.11,12695.0,52.4477,52.485,52.3916,52.429,12695.0
2022-07-28 09:40:00,56.1,56.32,56.06,56.32,18009.0,52.4196,52.6252,52.3823,52.6252,18009.0
2022-07-28 09:45:00,56.29,56.37,56.19,56.2,17083.0,52.5972,52.6719,52.5037,52.5131,17083.0
2022-07-28 09:50:00,56.18,56.19,55.96,56.05,20878.0,52.4944,52.5037,52.2888,52.3729,20878.0
2022-07-28 09:55:00,56.02,56.05,55.93,55.99,19930.0,52.3449,52.3729,52.2608,52.3168,19930.0
2022-07-28 10:00:00,56.0,56.0,55.7,55.73,22718.0,52.3262,52.3262,52.0459,52.0739,22718.0
2022-07-28 10:05:00,55.72,55.72,55.44,55.48,17723.0,52.0646,52.0646,51.8029,51.8403,17723.0
2022-07-28 10:10:00,55.49,55.52,55.36,55.37,8309.0,51.8496,51.8777,51.7282,51.7375,8309.0
2022-07-28 10:15:00,55.39,55.44,55.32,55.32,10383.0,51.7562,51.8029,51.6908,51.6908,10383.0
2022-07-28 10:20:00,55.34,55.36,55.21,55.31,13717.0,51.7095,51.7282,51.588,51.6815,13717.0
2022-07-28 10:25:00,55.34,55.37,55.26,55.36,10172.0,51.7095,51.7375,51.6347,51.7282,10172.0
2022-07-28 10:30:00,55.37,55.39,55.26,55.33,12393.0,51.7375,51.7562,51.6347,51.7001,12393.0
2022-07-28 10:35:00,55.35,55.54,55.35,55.53,14030.0,51.7188,51.8964,51.7188,51.887,14030.0
2022-07-28 10:40:00,55.51,55.64,55.48,55.64,7248.0,51.8683,51.9898,51.8403,51.9898,7248.0
2022-07-28 10:45:00,55.65,55.85,55.63,55.84,8726.0,51.9992,52.186,51.9805,52.1767,8726.0
2022-07-28 10:50:00,55.84,55.86,55.76,55.77,13718.0,52.1767,52.1954,52.1019,52.1113,13718.0
2022-07-28 10:55:00,55.76,55.81,55.73,55.81,7244.0,52.1019,52.1487,52.0739,52.1487,7244.0
2022-07-28 11:00:00,55.81,55.84,55.71,55.71,12898.0,52.1487,52.1767,52.0552,52.0552,12898.0
2022-07-28 11:05:00,55.68,55.75,55.67,55.75,12062.0,52.0272,52.0926,52.0178,52.0926,12062.0
2022-07-28 11:10:00,55.74,55.84,55.73,55.84,8925.0,52.0832,52.1767,52.0739,52.1767,8925.0
2022-07-28 11:15:00,55.84,55.9,55.8,55.9,9268.0,52.1767,52.2327,52.1393,52.2327,9268.0
2022-07-28 11:20:00,55.89,55.97,55.85,55.97,13050.0,52.2234,52.2982,52.186,52.2982,13050.0
2022-07-28 11:25:00,55.99,56.04,55.97,56.02,9648.0,52.3168,52.3636,52.2982,52.3449,9648.0
2022-07-28 11:30:00,56.03,56.04,55.9,55.95,13949.0,52.3542,52.3636,52.2327,52.2795,13949.0
2022-07-28 11:35:00,55.96,56.08,55.95,56.05,8624.0,52.2888,52.4009,52.2795,52.3729,8624.0
2022-07-28 11:40:00,56.05,56.14,56.01,56.14,10954.0,52.3729,52.457,52.3355,52.457,10954.0
2022-07-28 11:45:00,56.13,56.18,56.09,56.15,10473.0,52.4477,52.4944,52.4103,52.4663,10473.0
2022-07-28 11:50:00,56.14,56.15,56.03,56.03,8367.0,52.457,52.4663,52.3542,52.3542,8367.0
2022-07-28 11:55:00,56.03,56.1,55.97,55.99,10133.0,52.3542,52.4196,52.2982,52.3168,10133.0
2022-07-28 12:00:00,56.0,56.01,55.96,55.98,4877.0,52.3262,52.3355,52.2888,52.3075,4877.0
2022-07-28 12:05:00,55.98,56.03,55.96,55.96,8249.0,52.3075,52.3542,52.2888,52.2888,8249.0
2022-07-28 12:10:00,55.95,56.08,55.92,56.04,9405.0,52.2795,52.4009,52.2514,52.3636,9405.0
2022-07-28 12:15:00,56.04,56.05,55.98,56.01,8386.0,52.3636,52.3729,52.3075,52.3355,8386.0
2022-07-28 12:20:00,55.99,56.02,55.98,56.02,5939.0,52.3168,52.3449,52.3075,52.3449,5939.0
2022-07-28 12:25:00,56.01,56.03,55.98,56.0,8016.0,52.3355,52.3542,52.3075,52.3262,8016.0
2022-07-28 12:30:00,55.99,56.0,55.84,55.87,11341.0,52.3168,52.3262,52.1767,52.2047,11341.0
2022-07-28 12:35:00,55.88,55.94,55.86,55.93,8589.0,52.2141,52.2701,52.1954,52.2608,8589.0
2022-07-28 12:40:00,55.94,55.94,55.88,55.89,5953.0,52.2701,52.2701,52.2141,52.2234,5953.0
2022-07-28 12:45:00,55.9,55.93,55.84,55.85,8320.0,52.2327,52.2608,52.1767,52.186,8320.0
2022-07-28 12:50:00,55.85,55.96,55.85,55.95,13092.0,52.186,52.2888,52.186,52.2795,13092.0
2022-07-28 12:55:00,55.95,56.04,55.95,56.0,6845.0,52.2795,52.3636,52.2795,52.3262,6845.0
2022-07-28 13:00:00,56.01,56.03,55.97,55.99,8003.0,52.3355,52.3542,52.2982,52.3168,8003.0
2022-07-28 13:05:00,56.0,56.04,55.99,56.04,10714.0,52.3262,52.3636,52.3168,52.3636,10714.0
2022-07-28 13:10:00,56.04,56.08,56.01,56.03,8070.0,52.3636,52.4009,52.3355,52.3542,8070.0
2022-07-28 13:15:00,56.04,56.04,55.94,55.99,7606.0,52.3636,52.3636,52.2701,52.3168,7606.0
2022-07-28 13:20:00,56.0,56.07,55.99,56.03,6687.0,52.3262,52.3916,52.3168,52.3542,6687.0
2022-07-28 13:25:00,56.04,56.09,56.01,56.08,7842.0,52.3636,52.4103,52.3355,52.4009,7842.0
2022-07-28 13:30:00,56.08,56.15,56.08,56.14,7308.0,52.4009,52.4663,52.4009,52.457,7308.0
2022-07-28 13:35:00,56.16,56.17,56.07,56.09,12210.0,52.4757,52.485,52.3916,52.4103,12210.0
2022-07-28 13:40:00,56.1,56.2,56.1,56.16,16410.0,52.4196,52.5131,52.4196,52.4757,16410.0
2022-07-28 13:45:00,56.15,56.15,56.11,56.13,25420.0,52.4663,52.4663,52.429,52.4477,25420.0
2022-07-28 13:50:00,56.13,56.15,56.11,56.12,28077.0,52.4477,52.4663,52.429,52.4383,28077.0
2022-07-28 13:55:00,56.12,56.31,56.11,56.22,79737.0,52.4383,52.6159,52.429,52.5318,79737.0
2022-07-28 14:00:00,56.21,56.26,56.14,56.2,28446.0,52.5224,52.5691,52.457,52.5131,28446.0
2022-07-28 14:05:00,56.21,56.21,56.15,56.15,9176.0,52.5224,52.5224,52.4663,52.4663,9176.0
2022-07-28 14:10:00,56.15,56.21,56.14,56.2,13253.0,52.4663,52.5224,52.457,52.5131,13253.0
2022-07-28 14:15:00,56.2,56.29,56.2,56.26,22839.0,52.5131,52.5972,52.5131,52.5691,22839.0
2022-07-28 14:20:00,56.26,56.29,56.24,56.29,15062.0,52.5691,52.5972,52.5504,52.5972,15062.0
2022-07-28 14:25:00,56.29,56.36,56.29,56.33,12326.0,52.5972,52.6626,52.5972,52.6345,12326.0
2022-07-28 14:30:00,56.35,56.38,56.28,56.33,15436.0,52.6532,52.6813,52.5878,52.6345,15436.0
2022-07-28 14:35:00,56.33,56.36,56.32,56.34,6821.0,52.6345,52.6626,52.6252,52.6439,6821.0
2022-07-28 14:40:00,56.35,56.41,56.35,56.38,10816.0,52.6532,52.7093,52.6532,52.6813,10816.0
2022-07-28 14:45:00,56.38,56.38,56.25,56.31,12980.0,52.6813,52.6813,52.5598,52.6159,12980.0
2022-07-28 14:50:00,56.3,56.34,56.23,56.29,15717.0,52.6065,52.6439,52.5411,52.5972,15717.0
2022-07-28 14:55:00,56.29,56.31,56.26,56.31,5701.0,52.5972,52.6159,52.5691,52.6159,5701.0
2022-07-28 15:00:00,56.3,56.36,56.27,56.35,11160.0,52.6065,52.6626,52.5785,52.6532,11160.0
2022-07-28 15:05:00,56.34,56.36,56.3,56.36,34259.0,52.6439,52.6626,52.6065,52.6626,34259.0
2022-07-28 15:10:00,56.36,56.36,56.31,56.34,22406.0,52.6626,52.6626,52.6159,52.6439,22406.0
2022-07-28 15:15:00,56.34,56.35,56.27,56.33,20810.0,52.6439,52.6532,52.5785,52.6345,20810.0
2022-07-28 15:20:00,56.33,56.39,56.33,56.39,18542.0,52.6345,52.6906,52.6345,52.6906,18542.0
2022-07-28 15:25:00,56.39,56.42,56.38,56.42,16546.0,52.6906,52.7186,52.6813,52.7186,16546.0
2022-07-28 15:30:00,56.41,56.45,56.38,56.42,34113.0,52.7093,52.7467,52.6813,52.7186,34113.0
2022-07-28 15:35:00,56.43,56.45,56.35,56.41,37036.0,52.728,52.7467,52.6532,52.7093,37036.0
2022-07-28 15:40:00,56.42,56.43,56.34,56.38,23750.0,52.7186,52.728,52.6439,52.6813,23750.0
2022-07-28 15:45:00,56.38,56.4,56.33,56.38,36723.0,52.6813,52.6999,52.6345,52.6813,36723.0
2022-07-28 15:50:00,56.39,56.48,56.36,56.43,135341.0,52.6906,52.7747,52.6626,52.728,135341.0
2022-07-28 15:55:00,56.43,56.47,56.34,56.42,148144.0,52.728,52.7654,52.6439,52.7186,148144.0
2022-07-29 09:30:00,56.6,56.85,56.35,56.8,48821.0,52.8868,53.1204,52.6532,53.0737,48821.0
2022-07-29 09:35:00,56.84,56.88,56.73,56.78,14957.0,53.1111,53.1485,53.0083,53.055,14957.0
2022-07-29 09:40:00,56.79,56.84,56.65,56.76,19834.0,53.0644,53.1111,52.9335,53.0363,19834.0
2022-07-29 09:45:00,56.78,56.92,56.76,56.89,32203.0,53.055,53.1858,53.0363,53.1578,32203.0
2022-07-29 09:50:00,56.87,57.04,56.85,56.99,26648.0,53.1391,53.298,53.1204,53.2512,26648.0
2022-07-29 09:55:00,56.97,57.09,56.94,57.05,18618.0,53.2326,53.3447,53.2045,53.3073,18618.0
2022-07-29 10:00:00,57.01,57.18,56.93,57.14,22730.0,53.2699,53.4288,53.1952,53.3914,22730.0
2022-07-29 10:05:00,57.14,57.2,57.03,57.08,19870.0,53.3914,53.4475,53.2886,53.3353,19870.0
2022-07-29 10:10:00,57.08,57.21,57.05,57.12,13778.0,53.3353,53.4568,53.3073,53.3727,13778.0
2022-07-29 10:15:00,57.12,57.26,57.1,57.26,15820.0,53.3727,53.5035,53.354,53.5035,15820.0
2022-07-29 10:20:00,57.26,57.3,57.22,57.26,12993.0,53.5035,53.5409,53.4662,53.5035,12993.0
2022-07-29 10:25:00,57.27,57.37,57.26,57.35,13627.0,53.5129,53.6063,53.5035,53.5876,13627.0
2022-07-29 10:30:00,57.35,57.39,57.27,57.27,14055.0,53.5876,53.625,53.5129,53.5129,14055.0
2022-07-29 10:35:00,57.27,57.38,57.27,57.31,12093.0,53.5129,53.6157,53.5129,53.5502,12093.0
2022-07-29 10:40:00,57.32,57.39,57.32,57.39,11489.0,53.5596,53.625,53.5596,53.625,11489.0
2022-07-29 10:45:00,57.4,57.42,57.34,57.34,18951.0,53.6343,53.653,53.5783,53.5783,18951.0
2022-07-29 10:50:00,57.35,57.41,57.35,57.37,13789.0,53.5876,53.6437,53.5876,53.6063,13789.0
2022-07-29 10:55:00,57.38,57.44,57.37,57.41,12587.0,53.6157,53.6717,53.6063,53.6437,12587.0
2022-07-29 11:00:00,57.39,57.45,57.35,57.38,12227.0,53.625,53.6811,53.5876,53.6157,12227.0
2022-07-29 11:05:00,57.39,57.44,57.34,57.4,12034.0,53.625,53.6717,53.5783,53.6343,12034.0
2022-07-29 11:10:00,57.4,57.44,57.37,57.4,17770.0,53.6343,53.6717,53.6063,53.6343,17770.0
2022-07-29 11:15:00,57.4,57.41,57.32,57.35,14235.0,53.6343,53.6437,53.5596,53.5876,14235.0
2022-07-29 11:20:00,57.36,57.37,57.29,57.31,13592.0,53.597,53.6063,53.5316,53.5502,13592.0
2022-07-29 11:25:00,57.31,57.32,57.22,57.25,15656.0,53.5502,53.5596,53.4662,53.4942,15656.0
2022-07-29 11:30:00,57.26,57.31,57.25,57.28,15668.0,53.5035,53.5502,53.4942,53.5222,15668.0
2022-07-29 11:35:00,57.29,57.4,57.28,57.39,16651.0,53.5316,53.6343,53.5222,53.625,16651.0
2022-07-29 11:40:00,57.39,57.46,57.37,57.46,13623.0,53.625,53.6904,53.6063,53.6904,13623.0
2022-07-29 11:45:00,57.47,57.49,57.41,57.42,12040.0,53.6998,53.7184,53.6437,53.653,12040.0
2022-07-29 11:50:00,57.41,57.44,57.37,57.44,10390.0,53.6437,53.6717,53.6063,53.6717,10390.0
2022-07-29 11:55:00,57.43,57.46,57.38,57.39,13694.0,53.6624,53.6904,53.6157,53.625,13694.0
2022-07-29 12:00:00,57.38,57.4,57.32,57.32,10854.0,53.6157,53.6343,53.5596,53.5596,10854.0
2022-07-29 12:05:00,57.32,57.34,57.23,57.25,9591.0,53.5596,53.5783,53.4755,53.4942,9591.0
2022-07-29 12:10:00,57.25,57.36,57.25,57.33,8838.0,53.4942,53.597,53.4942,53.5689,8838.0
2022-07-29 12:15:00,57.33,57.37,57.32,57.36,9464.0,53.5689,53.6063,53.5596,53.597,9464.0
2022-07-29 12:20:00,57.37,57.37,57.31,57.33,8279.0,53.6063,53.6063,53.5502,53.5689,8279.0
2022-07-29 12:25:00,57.33,57.35,57.29,57.3,11189.0,53.5689,53.5876,53.5316,53.5409,11189.0
2022-07-29 12:30:00,57.3,57.33,57.28,57.32,9711.0,53.5409,53.5689,53.5222,53.5596,9711.0
2022-07-29 12:35:00,57.32,57.34,57.28,57.32,8855.0,53.5596,53.5783,53.5222,53.5596,8855.0
2022-07-29 12:40:00,57.32,57.37,57.3,57.34,9587.0,53.5596,53.6063,53.5409,53.5783,9587.0
2022-07-29 12:45:00,57.33,57.4,57.33,57.39,10561.0,53.5689,53.6343,53.5689,53.625,10561.0
2022-07-29 12:50:00,57.39,57.39,57.36,57.38,10596.0,53.625,53.625,53.597,53.6157,10596.0
2022-07-29 12:55:00,57.39,57.43,57.35,57.39,6119.0,53.625,53.6624,53.5876,53.625,6119.0
2022-07-29 13:00:00,57.38,57.39,57.34,57.35,8632.0,53.6157,53.625,53.5783,53.5876,8632.0
2022-07-29 13:05:00,57.35,57.36,57.32,57.35,11274.0,53.5876,53.597,53.5596,53.5876,11274.0
2022-07-29 13:10:00,57.34,57.34,57.27,57.28,12197.0,53.5783,53.5783,53.5129,53.5222,12197.0
2022-07-29 13:15:00,57.28,57.28,57.17,57.19,10849.0,53.5222,53.5222,53.4194,53.4381,10849.0
2022-07-29 13:20:00,57.21,57.23,57.19,57.21,11568.0,53.4568,53.4755,53.4381,53.4568,11568.0
2022-07-29 13:25:00,57.22,57.3,57.21,57.24,20733.0,53.4662,53.5409,53.4568,53.4848,20733.0
2022-07-29 13:30:00,57.24,57.3,57.24,57.28,11481.0,53.4848,53.5409,53.4848,53.5222,11481.0
2022-07-29 13:35:00,57.29,57.31,57.26,57.3,24902.0,53.5316,53.5502,53.5035,53.5409,24902.0
2022-07-29 13:40:00,57.3,57.31,57.24,57.24,12953.0,53.5409,53.5502,53.4848,53.4848,12953.0
2022-07-29 13:45:00,57.25,57.25,57.17,57.21,21484.0,53.4942,53.4942,53.4194,53.4568,21484.0
2022-07-29 13:50:00,57.2,57.26,57.19,57.24,24261.0,53.4475,53.5035,53.4381,53.4848,24261.0
2022-07-29 13:55:00,57.24,57.27,57.23,57.24,16846.0,53.4848,53.5129,53.4755,53.4848,16846.0
2022-07-29 14:00:00,57.24,57.28,57.19,57.25,15913.0,53.4848,53.5222,53.4381,53.4942,15913.0
2022-07-29 14:05:00,57.26,57.3,57.25,57.27,26111.0,53.5035,53.5409,53.4942,53.5129,26111.0
2022-07-29 14:10:00,57.27,57.35,57.26,57.34,13449.0,53.5129,53.5876,53.5035,53.5783,13449.0
2022-07-29 14:15:00,57.34,57.39,57.32,57.37,21506.0,53.5783,53.625,53.5596,53.6063,21506.0
2022-07-29 14:20:00,57.37,57.37,57.3,57.31,14399.0,53.6063,53.6063,53.5409,53.5502,14399.0
2022-07-29 14:25:00,57.32,57.32,57.25,57.3,14058.0,53.5596,53.5596,53.4942,53.5409,14058.0
2022-07-29 14:30:00,57.3,57.33,57.28,57.3,17519.0,53.5409,53.5689,53.5222,53.5409,17519.0
2022-07-29 14:35:00,57.3,57.35,57.29,57.32,14588.0,53.5409,53.5876,53.5316,53.5596,14588.0
2022-07-29 14:40:00,57.32,57.37,57.3,57.36,12485.0,53.5596,53.6063,53.5409,53.597,12485.0
2022-07-29 14:45:00,57.37,57.38,57.35,57.37,14731.0,53.6063,53.6157,53.5876,53.6063,14731.0
2022-07-29 14:50:00,57.37,57.45,57.36,57.44,14503.0,53.6063,53.6811,53.597,53.6717,14503.0
2022-07-29 14:55:00,57.44,57.45,57.42,57.43,11049.0,53.6717,53.6811,53.653,53.6624,11049.0
2022-07-29 15:00:00,57.43,57.54,57.41,57.53,25783.0,53.6624,53.7652,53.6437,53.7558,25783.0
2022-07-29 15:05:00,57.53,57.53,57.46,57.49,23254.0,53.7558,53.7558,53.6904,53.7184,23254.0
2022-07-29 15:10:00,57.51,57.52,57.44,57.5,22125.0,53.7371,53.7465,53.6717,53.7278,22125.0
2022-07-29 15:15:00,57.49,57.5,57.42,57.42,28788.0,53.7184,53.7278,53.653,53.653,28788.0
2022-07-29 15:20:00,57.42,57.47,57.42,57.46,27066.0,53.653,53.6998,53.653,53.6904,27066.0
2022-07-29 15:25:00,57.46,57.49,57.46,57.48,12426.0,53.6904,53.7184,53.6904,53.7091,12426.0
2022-07-29 15:30:00,57.48,57.53,57.43,57.52,27330.0,53.7091,53.7558,53.6624,53.7465,27330.0
2022-07-29 15:35:00,57.52,57.54,57.46,57.47,51854.0,53.7465,53.7652,53.6904,53.6998,51854.0
2022-07-29 15:40:00,57.46,57.46,57.33,57.35,42680.0,53.6904,53.6904,53.5689,53.5876,42680.0
2022-07-29 15:45:00,57.34,57.51,57.33,57.42,105444.0,53.5783,53.7371,53.5689,53.653,105444.0
2022-07-29 15:50:00,57.43,57.45,57.26,57.27,101036.0,53.6624,53.6811,53.5035,53.5129,101036.0
2022-07-29 15:55:00,57.27,57.34,57.25,57.32,206615.0,53.5129,53.5783,53.4942,53.5596,206615.0
2022-08-01 09:30:00,56.84,56.84,56.35,56.4,44336.0,53.1111,53.1111,52.6532,52.6999,44336.0
2022-08-01 09:35:00,56.38,56.59,56.37,56.51,16170.0,52.6813,52.8775,52.6719,52.8027,16170.0
2022-08-01 09:40:00,56.53,56.68,56.49,56.58,16560.0,52.8214,52.9616,52.784,52.8681,16560.0
2022-08-01 09:45:00,56.56,56.57,56.4,56.47,18617.0,52.8495,52.8588,52.6999,52.7654,18617.0
2022-08-01 09:50:00,56.46,56.57,56.37,56.4,22407.0,52.756,52.8588,52.6719,52.6999,22407.0
2022-08-01 09:55:00,56.4,56.56,56.39,56.53,13755.0,52.6999,52.8495,52.6906,52.8214,13755.0
2022-08-01 10:00:00,56.53,56.66,56.44,56.66,17367.0,52.8214,52.9429,52.7373,52.9429,17367.0
2022-08-01 10:05:00,56.69,56.87,56.69,56.84,11180.0,52.9709,53.1391,52.9709,53.1111,11180.0
2022-08-01 10:10:00,56.82,56.84,56.72,56.72,22244.0,53.0924,53.1111,52.999,52.999,22244.0
2022-08-01 10:15:00,56.72,56.74,56.51,56.51,8793.0,52.999,53.0176,52.8027,52.8027,8793.0
2022-08-01 10:20:00,56.5,56.5,56.37,56.41,8061.0,52.7934,52.7934,52.6719,52.7093,8061.0
2022-08-01 10:25:00,56.39,56.39,56.32,56.32,19603.0,52.6906,52.6906,52.6252,52.6252,19603.0
2022-08-01 10:30:00,56.32,56.36,56.22,56.27,21845.0,52.6252,52.6626,52.5318,52.5785,21845.0
2022-08-01 10:35:00,56.28,56.28,56.05,56.18,30898.0,52.5878,52.5878,52.3729,52.4944,30898.0
2022-08-01 10:40:00,56.18,56.32,56.16,56.31,18053.0,52.4944,52.6252,52.4757,52.6159,18053.0
2022-08-01 10:45:00,56.31,56.45,56.3,56.41,16050.0,52.6159,52.7467,52.6065,52.7093,16050.0
2022-08-01 10:50:00,56.41,56.6,56.4,56.54,14362.0,52.7093,52.8868,52.6999,52.8308,14362.0
2022-08-01 10:55:00,56.51,56.64,56.5,56.6,14209.0,52.8027,52.9242,52.7934,52.8868,14209.0
2022-08-01 11:00:00,56.6,56.68,56.58,56.68,19327.0,52.8868,52.9616,52.8681,52.9616,19327.0
2022-08-01 11:05:00,56.68,56.76,56.66,56.76,11000.0,52.9616,53.0363,52.9429,53.0363,11000.0
2022-08-01 11:10:00,56.76,56.82,56.72,56.82,10433.0,53.0363,53.0924,52.999,53.0924,10433.0
2022-08-01 11:15:00,56.83,56.83,56.6,56.6,9042.0,53.1017,53.1017,52.8868,52.8868,9042.0
2022-08-01 11:20:00,56.59,56.73,56.58,56.72,9207.0,52.8775,53.0083,52.8681,52.999,9207.0
2022-08-01 11:25:00,56.71,56.72,56.65,56.7,13182.0,52.9896,52.999,52.9335,52.9803,13182.0
2022-08-01 11:30:00,56.7,56.78,56.69,56.75,16080.0,52.9803,53.055,52.9709,53.027,16080.0
2022-08-01 11:35:00,56.77,56.77,56.59,56.65,11454.0,53.0457,53.0457,52.8775,52.9335,11454.0
2022-08-01 11:40:00,56.64,56.71,56.61,56.64,17063.0,52.9242,52.9896,52.8962,52.9242,17063.0
2022-08-01 11:45:00,56.64,56.67,56.62,56.65,10117.0,52.9242,52.9522,52.9055,52.9335,10117.0
2022-08-01 11:50:00,56.64,56.72,56.56,56.56,8818.0,52.9242,52.999,52.8495,52.8495,8818.0
2022-08-01 11:55:00,56.56,56.56,56.43,56.46,18267.0,52.8495,52.8495,52.728,52.756,18267.0
2022-08-01 12:00:00,56.46,56.52,56.46,56.51,8348.0,52.756,52.8121,52.756,52.8027,8348.0
2022-08-01 12:05:00,56.49,56.54,56.46,56.46,11210.0,52.784,52.8308,52.756,52.756,11210.0
2022-08-01 12:10:00,56.47,56.51,56.42,56.46,8470.0,52.7654,52.8027,52.7186,52.756,8470.0
2022-08-01 12:15:00,56.49,56.51,56.45,56.51,8909.0,52.784,52.8027,52.7467,52.8027,8909.0
2022-08-01 12:20:00,56.51,56.62,56.5,56.61,13025.0,52.8027,52.9055,52.7934,52.8962,13025.0
2022-08-01 12:25:00,56.62,56.68,56.62,56.68,6433.0,52.9055,52.9616,52.9055,52.9616,6433.0
2022-08-01 12:30:00,56.69,56.69,56.64,56.65,14740.0,52.9709,52.9709,52.9242,52.9335,14740.0
2022-08-01 12:35:00,56.66,56.75,56.65,56.75,6198.0,52.9429,53.027,52.9335,53.027,6198.0
2022-08-01 12:40:00,56.76,56.77,56.69,56.72,12694.0,53.0363,53.0457,52.9709,52.999,12694.0
2022-08-01 12:45:00,56.74,56.83,56.73,56.77,16902.0,53.0176,53.1017,53.0083,53.0457,16902.0
2022-08-01 12:50:00,56.77,56.77,56.7,56.71,8658.0,53.0457,53.0457,52.9803,52.9896,8658.0
2022-08-01 12:55:00,56.71,56.75,56.67,56.74,6327.0,52.9896,53.027,52.9522,53.0176,6327.0
2022-08-01 13:00:00,56.75,56.79,56.69,56.71,24889.0,53.027,53.0644,52.9709,52.9896,24889.0
2022-08-01 13:05:00,56.7,56.85,56.7,56.85,7147.0,52.9803,53.1204,52.9803,53.1204,7147.0
2022-08-01 13:10:00,56.82,56.82,56.74,56.8,16169.0,53.0924,53.0924,53.0176,53.0737,16169.0
2022-08-01 13:15:00,56.81,56.84,56.69,56.71,17559.0,53.0831,53.1111,52.9709,52.9896,17559.0
2022-08-01 13:20:00,56.7,56.73,56.66,56.71,12541.0,52.9803,53.0083,52.9429,52.9896,12541.0
2022-08-01 13:25:00,56.71,56.73,56.65,56.67,9910.0,52.9896,53.0083,52.9335,52.9522,9910.0
2022-08-01 13:30:00,56.66,56.68,56.57,56.6,8162.0,52.9429,52.9616,52.8588,52.8868,8162.0
2022-08-01 13:35:00,56.6,56.64,56.59,56.59,11607.0,52.8868,52.9242,52.8775,52.8775,11607.0
2022-08-01 13:40:00,56.61,56.61,56.51,56.53,18250.0,52.8962,52.8962,52.8027,52.8214,18250.0
2022-08-01 13:45:00,56.53,56.54,56.46,56.54,16798.0,52.8214,52.8308,52.756,52.8308,16798.0
2022-08-01 13:50:00,56.53,56.57,56.51,56.57,12364.0,52.8214,52.8588,52.8027,52.8588,12364.0
2022-08-01 13:55:00,56.56,56.59,56.48,56.58,11707.0,52.8495,52.8775,52.7747,52.8681,11707.0
2022-08-01 14:00:00,56.59,56.63,56.53,56.6,14140.0,52.8775,52.9149,52.8214,52.8868,14140.0
2022-08-01 14:05:00,56.59,56.65,56.59,56.64,17054.0,52.8775,52.9335,52.8775,52.9242,17054.0
2022-08-01 14:10:00,56.64,56.69,56.62,56.69,8289.0,52.9242,52.9709,52.9055,52.9709,8289.0
2022-08-01 14:15:00,56.7,56.73,56.62,56.63,13362.0,52.9803,53.0083,52.9055,52.9149,13362.0
2022-08-01 14:20:00,56.64,56.65,56.61,56.65,10759.0,52.9242,52.9335,52.8962,52.9335,10759.0
2022-08-01 14:25:00,56.65,56.66,56.61,56.65,9614.0,52.9335,52.9429,52.8962,52.9335,9614.0
2022-08-01 14:30:00,56.65,56.66,56.6,56.61,13756.0,52.9335,52.9429,52.8868,52.8962,13756.0
2022-08-01 14:35:00,56.63,56.67,56.61,56.63,14536.0,52.9149,52.9522,52.8962,52.9149,14536.0
2022-08-01 14:40:00,56.63,56.64,56.55,56.6,9355.0,52.9149,52.9242,52.8401,52.8868,9355.0
2022-08-01 14:45:00,56.59,56.64,56.57,56.61,11679.0,52.8775,52.9242,52.8588,52.8962,11679.0
2022-08-01 14:50:00,56.6,56.67,56.57,56.66,9474.0,52.8868,52.9522,52.8588,52.9429,9474.0
2022-08-01 14:55:00,56.66,56.78,56.65,56.77,12455.0,52.9429,53.055,52.9335,53.0457,12455.0
2022-08-01 15:00:00,56.75,56.8,56.71,56.75,18441.0,53.027,53.0737,52.9896,53.027,18441.0
2022-08-01 15:05:00,56.76,56.9,56.74,56.9,19988.0,53.0363,53.1671,53.0176,53.1671,19988.0
2022-08-01 15:10:00,56.9,56.9,56.84,56.86,18374.0,53.1671,53.1671,53.1111,53.1298,18374.0
2022-08-01 15:15:00,56.85,56.87,56.82,56.83,14720.0,53.1204,53.1391,53.0924,53.1017,14720.0
2022-08-01 15:20:00,56.82,56.82,56.77,56.79,14367.0,53.0924,53.0924,53.0457,53.0644,14367.0
2022-08-01 15:25:00,56.78,56.78,56.76,56.78,20023.0,53.055,53.055,53.0363,53.055,20023.0
2022-08-01 15:30:00,56.78,56.84,56.75,56.84,34950.0,53.055,53.1111,53.027,53.1111,34950.0
2022-08-01 15:35:00,56.83,56.83,56.76,56.78,26121.0,53.1017,53.1017,53.0363,53.055,26121.0
2022-08-01 15:40:00,56.8,56.81,56.69,56.7,28334.0,53.0737,53.0831,52.9709,52.9803,28334.0
2022-08-01 15:45:00,56.71,56.91,56.7,56.9,44543.0,52.9896,53.1765,52.9803,53.1671,44543.0
2022-08-01 15:50:00,56.91,56.95,56.86,56.88,75028.0,53.1765,53.2139,53.1298,53.1485,75028.0
2022-08-01 15:55:00,56.88,56.88,56.69,56.7,131612.0,53.1485,53.1485,52.9709,52.9803,131612.0
2022-08-02 09:30:00,58.41,59.1,57.54,59.1,134353.0,54.5781,55.2228,53.7652,55.2228,134353.0
2022-08-02 09:35:00,59.1,59.15,58.63,58.67,101227.0,55.2228,55.2695,54.7837,54.821,101227.0
2022-08-02 09:40:00,58.65,58.97,58.65,58.81,59725.0,54.8023,55.1013,54.8023,54.9518,59725.0
2022-08-02 09:45:00,58.86,59.57,58.85,59.39,84344.0,54.9986,55.662,54.9892,55.4938,84344.0
2022-08-02 09:50:00,59.39,59.48,59.25,59.46,55597.0,55.4938,55.5779,55.363,55.5592,55597.0
2022-08-02 09:55:00,59.46,59.54,59.32,59.42,83768.0,55.5592,55.634,55.4284,55.5218,83768.0
2022-08-02 10:00:00,59.4,59.61,59.17,59.6,72737.0,55.5031,55.6994,55.2882,55.69,72737.0
2022-08-02 10:05:00,59.62,59.63,59.49,59.55,40291.0,55.7087,55.718,55.5872,55.6433,40291.0
2022-08-02 10:10:00,59.53,59.63,59.46,59.62,32074.0,55.6246,55.718,55.5592,55.7087,32074.0
2022-08-02 10:15:00,59.62,59.78,59.62,59.73,29556.0,55.7087,55.8582,55.7087,55.8115,29556.0
2022-08-02 10:20:00,59.74,59.9,59.71,59.8,33689.0,55.8208,55.9703,55.7928,55.8769,33689.0
2022-08-02 10:25:00,59.79,59.87,59.69,59.87,56910.0,55.8676,55.9423,55.7741,55.9423,56910.0
2022-08-02 10:30:00,59.87,59.91,59.77,59.8,26531.0,55.9423,55.9797,55.8489,55.8769,26531.0
2022-08-02 10:35:00,59.8,59.89,59.7,59.78,28881.0,55.8769,55.961,55.7835,55.8582,28881.0
2022-08-02 10:40:00,59.77,59.9,59.77,59.89,27042.0,55.8489,55.9703,55.8489,55.961,27042.0
2022-08-02 10:45:00,59.9,59.93,59.8,59.88,26819.0,55.9703,55.9984,55.8769,55.9516,26819.0
2022-08-02 10:50:00,59.89,59.97,59.87,59.95,26142.0,55.961,56.0357,55.9423,56.0171,26142.0
2022-08-02 10:55:00,59.94,59.97,59.78,59.8,26957.0,56.0077,56.0357,55.8582,55.8769,26957.0
2022-08-02 11:00:00,59.81,59.81,59.6,59.68,53583.0,55.8862,55.8862,55.69,55.7648,53583.0
2022-08-02 11:05:00,59.66,59.8,59.57,59.8,23918.0,55.7461,55.8769,55.662,55.8769,23918.0
2022-08-02 11:10:00,59.8,59.91,59.77,59.91,21057.0,55.8769,55.9797,55.8489,55.9797,21057.0
2022-08-02 11:15:00,59.91,59.92,59.77,59.77,42110.0,55.9797,55.989,55.8489,55.8489,42110.0
2022-08-02 11:20:00,59.78,59.8,59.69,59.73,28497.0,55.8582,55.8769,55.7741,55.8115,28497.0
2022-08-02 11:25:00,59.74,59.81,59.72,59.81,13466.0,55.8208,55.8862,55.8021,55.8862,13466.0
2022-08-02 11:30:00,59.82,59.82,59.67,59.67,23807.0,55.8956,55.8956,55.7554,55.7554,23807.0
2022-08-02 11:35:00,59.67,59.76,59.66,59.71,16689.0,55.7554,55.8395,55.7461,55.7928,16689.0
2022-08-02 11:40:00,59.7,59.81,59.67,59.79,50277.0,55.7835,55.8862,55.7554,55.8676,50277.0
2022-08-02 11:45:00,59.77,59.79,59.72,59.73,23063.0,55.8489,55.8676,55.8021,55.8115,23063.0
2022-08-02 11:50:00,59.75,59.79,59.71,59.77,23126.0,55.8302,55.8676,55.7928,55.8489,23126.0
2022-08-02 11:55:00,59.76,59.76,59.66,59.66,14274.0,55.8395,55.8395,55.7461,55.7461,14274.0
2022-08-02 12:00:00,59.63,59.67,59.57,59.65,12895.0,55.718,55.7554,55.662,55.7367,12895.0
2022-08-02 12:05:00,59.67,59.68,59.56,59.56,23054.0,55.7554,55.7648,55.6526,55.6526,23054.0
2022-08-02 12:10:00,59.58,59.66,59.57,59.61,24587.0,55.6713,55.7461,55.662,55.6994,24587.0
2022-08-02 12:15:00,59.64,59.65,59.5,59.56,19690.0,55.7274,55.7367,55.5966,55.6526,19690.0
2022-08-02 12:20:00,59.57,59.57,59.44,59.5,20372.0,55.662,55.662,55.5405,55.5966,20372.0
2022-08-02 12:25:00,59.52,59.53,59.46,59.52,24589.0,55.6153,55.6246,55.5592,55.6153,24589.0
2022-08-02 12:30:00,59.51,59.6,59.51,59.56,20778.0,55.6059,55.69,55.6059,55.6526,20778.0
2022-08-02 12:35:00,59.55,59.59,59.52,59.59,24310.0,55.6433,55.6807,55.6153,55.6807,24310.0
2022-08-02 12:40:00,59.59,59.6,59.52,59.57,24320.0,55.6807,55.69,55.6153,55.662,24320.0
2022-08-02 12:45:00,59.57,59.57,59.51,59.55,14556.0,55.662,55.662,55.6059,55.6433,14556.0
2022-08-02 12:50:00,59.56,59.6,59.5,59.58,19777.0,55.6526,55.69,55.5966,55.6713,19777.0
2022-08-02 12:55:00,59.58,59.61,59.55,59.58,15991.0,55.6713,55.6994,55.6433,55.6713,15991.0
2022-08-02 13:00:00,59.58,59.62,59.56,59.61,18938.0,55.6713,55.7087,55.6526,55.6994,18938.0
2022-08-02 13:05:00,59.6,59.62,59.51,59.55,20453.0,55.69,55.7087,55.6059,55.6433,20453.0
2022-08-02 13:10:00,59.55,59.56,59.5,59.5,14138.0,55.6433,55.6526,55.5966,55.5966,14138.0
2022-08-02 13:15:00,59.5,59.51,59.45,59.47,20382.0,55.5966,55.6059,55.5499,55.5685,20382.0
2022-08-02 13:20:00,59.45,59.47,59.4,59.4,24798.0,55.5499,55.5685,55.5031,55.5031,24798.0
2022-08-02 13:25:00,59.4,59.41,59.24,59.26,19709.0,55.5031,55.5125,55.3536,55.3723,19709.0
2022-08-02 13:30:00,59.26,59.26,59.17,59.18,66729.0,55.3723,55.3723,55.2882,55.2976,66729.0
2022-08-02 13:35:00,59.16,59.18,59.05,59.08,52314.0,55.2789,55.2976,55.1761,55.2041,52314.0
2022-08-02 13:40:00,59.08,59.24,59.05,59.23,54859.0,55.2041,55.3536,55.1761,55.3443,54859.0
2022-08-02 13:45:00,59.23,59.26,59.17,59.18,22653.0,55.3443,55.3723,55.2882,55.2976,22653.0
2022-08-02 13:50:00,59.18,59.3,59.16,59.27,27444.0,55.2976,55.4097,55.2789,55.3817,27444.0
2022-08-02 13:55:00,59.27,59.29,59.22,59.24,15638.0,55.3817,55.4004,55.3349,55.3536,15638.0
2022-08-02 14:00:00,59.24,59.26,59.2,59.24,19612.0,55.3536,55.3723,55.3163,55.3536,19612.0
2022-08-02 14:05:00,59.24,59.31,59.21,59.29,18642.0,55.3536,55.419,55.3256,55.4004,18642.0
2022-08-02 14:10:00,59.31,59.31,59.2,59.21,17348.0,55.419,55.419,55.3163,55.3256,17348.0
2022-08-02 14:15:00,59.22,59.23,59.16,59.17,11341.0,55.3349,55.3443,55.2789,55.2882,11341.0
2022-08-02 14:20:00,59.17,59.26,59.17,59.24,16003.0,55.2882,55.3723,55.2882,55.3536,16003.0
2022-08-02 14:25:00,59.25,59.27,59.23,59.27,21196.0,55.363,55.3817,55.3443,55.3817,21196.0
2022-08-02 14:30:00,59.27,59.32,59.26,59.31,19928.0,55.3817,55.4284,55.3723,55.419,19928.0
2022-08-02 14:35:00,59.3,59.31,59.19,59.21,17666.0,55.4097,55.419,55.3069,55.3256,17666.0
2022-08-02 14:40:00,59.22,59.23,59.15,59.19,17572.0,55.3349,55.3443,55.2695,55.3069,17572.0
2022-08-02 14:45:00,59.2,59.2,59.1,59.19,20596.0,55.3163,55.3163,55.2228,55.3069,20596.0
2022-08-02 14:50:00,59.19,59.21,59.13,59.14,17001.0,55.3069,55.3256,55.2508,55.2602,17001.0
2022-08-02 14:55:00,59.15,59.17,59.07,59.13,22604.0,55.2695,55.2882,55.1948,55.2508,22604.0
2022-08-02 15:00:00,59.12,59.17,59.05,59.08,34019.0,55.2415,55.2882,55.1761,55.2041,34019.0
2022-08-02 15:05:00,59.08,59.11,59.0,59.0,44187.0,55.2041,55.2322,55.1294,55.1294,44187.0
2022-08-02 15:10:00,59.0,59.01,58.9,58.93,37980.0,55.1294,55.1387,55.0359,55.064,37980.0
2022-08-02 15:15:00,58.93,58.93,58.84,58.85,57323.0,55.064,55.064,54.9799,54.9892,57323.0
2022-08-02 15:20:00,58.85,58.93,58.82,58.91,60586.0,54.9892,55.064,54.9612,55.0453,60586.0
2022-08-02 15:25:00,58.91,59.0,58.9,58.99,70010.0,55.0453,55.1294,55.0359,55.12,70010.0
2022-08-02 15:30:00,59.0,59.02,58.9,58.95,73947.0,55.1294,55.1481,55.0359,55.0827,73947.0
2022-08-02 15:35:00,58.94,59.07,58.93,59.0,77577.0,55.0733,55.1948,55.064,55.1294,77577.0
2022-08-02 15:40:00,59.01,59.03,58.94,59.03,63834.0,55.1387,55.1574,55.0733,55.1574,63834.0
2022-08-02 15:45:00,59.03,59.03,58.95,59.0,90934.0,55.1574,55.1574,55.0827,55.1294,90934.0
2022-08-02 15:50:00,59.01,59.08,58.84,58.88,129366.0,55.1387,55.2041,54.9799,55.0173,129366.0
2022-08-02 15:55:00,58.87,58.88,58.61,58.77,358169.0,55.0079,55.0173,54.765,54.9145,358169.0
2022-08-03 09:30:00,58.72,58.8,58.56,58.68,63497.0,54.8677,54.9425,54.7182,54.8304,63497.0
2022-08-03 09:35:00,58.73,58.9,58.67,58.79,22262.0,54.8771,55.0359,54.821,54.9332,22262.0
2022-08-03 09:40:00,58.79,58.89,58.57,58.58,24876.0,54.9332,55.0266,54.7276,54.7369,24876.0
2022-08-03 09:45:00,58.62,58.62,58.34,58.52,28490.0,54.7743,54.7743,54.5127,54.6809,28490.0
2022-08-03 09:50:00,58.53,58.53,58.27,58.3,27444.0,54.6902,54.6902,54.4473,54.4753,27444.0
2022-08-03 09:55:00,58.28,58.31,58.05,58.08,21195.0,54.4566,54.4846,54.2417,54.2697,21195.0
2022-08-03 10:00:00,58.05,58.05,57.92,57.98,36556.0,54.2417,54.2417,54.1202,54.1763,36556.0
2022-08-03 10:05:00,57.99,58.07,57.91,58.05,31214.0,54.1856,54.2604,54.1109,54.2417,31214.0
2022-08-03 10:10:00,58.05,58.25,58.04,58.2,32873.0,54.2417,54.4286,54.2324,54.3819,32873.0
2022-08-03 10:15:00,58.2,58.22,57.94,57.96,21904.0,54.3819,54.4005,54.1389,54.1576,21904.0
2022-08-03 10:20:00,57.96,58.05,57.95,57.95,24504.0,54.1576,54.2417,54.1483,54.1483,24504.0
2022-08-03 10:25:00,57.97,58.19,57.95,58.19,24138.0,54.1669,54.3725,54.1483,54.3725,24138.0
2022-08-03 10:30:00,58.19,58.32,58.19,58.28,36889.0,54.3725,54.494,54.3725,54.4566,36889.0
2022-08-03 10:35:00,58.27,58.27,58.14,58.24,27105.0,54.4473,54.4473,54.3258,54.4192,27105.0
2022-08-03 10:40:00,58.23,58.27,58.11,58.17,21648.0,54.4099,54.4473,54.2978,54.3538,21648.0
2022-08-03 10:45:00,58.18,58.23,58.12,58.21,13992.0,54.3632,54.4099,54.3071,54.3912,13992.0
2022-08-03 10:50:00,58.21,58.22,58.09,58.1,18644.0,54.3912,54.4005,54.2791,54.2884,18644.0
2022-08-03 10:55:00,58.11,58.23,58.11,58.23,14921.0,54.2978,54.4099,54.2978,54.4099,14921.0
2022-08-03 11:00:00,58.24,58.39,58.24,58.25,30887.0,54.4192,54.5594,54.4192,54.4286,30887.0
2022-08-03 11:05:00,58.24,58.38,58.23,58.38,16802.0,54.4192,54.5501,54.4099,54.5501,16802.0
2022-08-03 11:10:00,58.39,58.41,58.33,58.33,14348.0,54.5594,54.5781,54.5033,54.5033,14348.0
2022-08-03 11:15:00,58.33,58.37,58.28,58.29,11963.0,54.5033,54.5407,54.4566,54.466,11963.0
2022-08-03 11:20:00,58.29,58.3,58.23,58.27,18163.0,54.466,54.4753,54.4099,54.4473,18163.0
2022-08-03 11:25:00,58.28,58.28,58.17,58.27,18917.0,54.4566,54.4566,54.3538,54.4473,18917.0
2022-08-03 11:30:00,58.26,58.32,58.15,58.15,18224.0,54.4379,54.494,54.3351,54.3351,18224.0
2022-08-03 11:35:00,58.15,58.33,58.15,58.27,16305.0,54.3351,54.5033,54.3351,54.4473,16305.0
2022-08-03 11:40:00,58.27,58.35,58.27,58.33,14906.0,54.4473,54.522,54.4473,54.5033,14906.0
2022-08-03 11:45:00,58.34,58.44,58.32,58.44,23019.0,54.5127,54.6061,54.494,54.6061,23019.0
2022-08-03 11:50:00,58.44,58.45,58.33,58.43,18351.0,54.6061,54.6155,54.5033,54.5968,18351.0
2022-08-03 11:55:00,58.43,58.57,58.43,58.49,22264.0,54.5968,54.7276,54.5968,54.6528,22264.0
2022-08-03 12:00:00,58.48,58.56,58.47,58.54,15694.0,54.6435,54.7182,54.6341,54.6996,15694.0
2022-08-03 12:05:00,58.54,58.56,58.49,58.51,25478.0,54.6996,54.7182,54.6528,54.6715,25478.0
2022-08-03 12:10:00,58.51,58.54,58.48,58.51,25414.0,54.6715,54.6996,54.6435,54.6715,25414.0
2022-08-03 12:15:00,58.5,58.51,58.44,58.47,12269.0,54.6622,54.6715,54.6061,54.6341,12269.0
2022-08-03 12:20:00,58.47,58.57,58.47,58.57,15397.0,54.6341,54.7276,54.6341,54.7276,15397.0
2022-08-03 12:25:00,58.56,58.56,58.5,58.51,12644.0,54.7182,54.7182,54.6622,54.6715,12644.0
2022-08-03 12:30:00,58.51,58.62,58.5,58.62,23422.0,54.6715,54.7743,54.6622,54.7743,23422.0
2022-08-03 12:35:00,58.61,58.69,58.6,58.64,17094.0,54.765,54.8397,54.7556,54.793,17094.0
2022-08-03 12:40:00,58.63,58.67,58.61,58.62,11096.0,54.7837,54.821,54.765,54.7743,11096.0
2022-08-03 12:45:00,58.59,58.68,58.59,58.68,17446.0,54.7463,54.8304,54.7463,54.8304,17446.0
2022-08-03 12:50:00,58.68,58.74,58.64,58.73,34207.0,54.8304,54.8864,54.793,54.8771,34207.0
2022-08-03 12:55:00,58.72,58.75,58.65,58.7,17997.0,54.8677,54.8958,54.8023,54.8491,17997.0
2022-08-03 13:00:00,58.71,58.84,58.71,58.84,20510.0,54.8584,54.9799,54.8584,54.9799,20510.0
2022-08-03 13:05:00,58.84,58.86,58.81,58.85,18048.0,54.9799,54.9986,54.9518,54.9892,18048.0
2022-08-03 13:10:00,58.85,58.88,58.8,58.86,17519.0,54.9892,55.0173,54.9425,54.9986,17519.0
2022-08-03 13:15:00,58.86,58.92,58.85,58.88,14768.0,54.9986,55.0546,54.9892,55.0173,14768.0
2022-08-03 13:20:00,58.88,58.97,58.83,58.93,20896.0,55.0173,55.1013,54.9705,55.064,20896.0
2022-08-03 13:25:00,58.94,58.99,58.92,58.97,18991.0,55.0733,55.12,55.0546,55.1013,18991.0
2022-08-03 13:30:00,58.97,59.04,58.97,59.02,50907.0,55.1013,55.1668,55.1013,55.1481,50907.0
2022-08-03 13:35:00,59.02,59.05,58.99,59.05,28182.0,55.1481,55.1761,55.12,55.1761,28182.0
2022-08-03 13:40:00,59.04,59.11,58.99,59.11,22631.0,55.1668,55.2322,55.12,55.2322,22631.0
2022-08-03 13:45:00,59.11,59.16,58.99,59.01,27036.0,55.2322,55.2789,55.12,55.1387,27036.0
2022-08-03 13:50:00,59.02,59.04,59.01,59.02,10611.0,55.1481,55.1668,55.1387,55.1481,10611.0
2022-08-03 13:55:00,59.03,59.03,58.92,58.98,12074.0,55.1574,55.1574,55.0546,55.1107,12074.0
2022-08-03 14:00:00,58.97,59.0,58.92,58.99,14395.0,55.1013,55.1294,55.0546,55.12,14395.0
2022-08-03 14:05:00,58.99,59.01,58.96,59.0,17386.0,55.12,55.1387,55.092,55.1294,17386.0
2022-08-03 14:10:00,59.0,59.04,58.95,59.0,20660.0,55.1294,55.1668,55.0827,55.1294,20660.0
2022-08-03 14:15:00,59.0,59.03,58.98,59.01,15092.0,55.1294,55.1574,55.1107,55.1387,15092.0
2022-08-03 14:20:00,59.02,59.08,59.01,59.05,14205.0,55.1481,55.2041,55.1387,55.1761,14205.0
2022-08-03 14:25:00,59.05,59.07,59.02,59.04,10569.0,55.1761,55.1948,55.1481,55.1668,10569.0
2022-08-03 14:30:00,59.04,59.06,58.97,58.97,22783.0,55.1668,55.1854,55.1013,55.1013,22783.0
2022-08-03 14:35:00,58.97,59.01,58.92,58.92,29933.0,55.1013,55.1387,55.0546,55.0546,29933.0
2022-08-03 14:40:00,58.93,59.0,58.89,59.0,21148.0,55.064,55.1294,55.0266,55.1294,21148.0
2022-08-03 14:45:00,59.0,59.02,58.98,59.0,16784.0,55.1294,55.1481,55.1107,55.1294,16784.0
2022-08-03 14:50:00,59.01,59.02,58.98,59.01,20626.0,55.1387,55.1481,55.1107,55.1387,20626.0
2022-08-03 14:55:00,59.01,59.01,58.94,58.98,22319.0,55.1387,55.1387,55.0733,55.1107,22319.0
2022-08-03 15:00:00,58.99,59.1,58.98,59.1,16464.0,55.12,55.2228,55.1107,55.2228,16464.0
2022-08-03 15:05:00,59.1,59.13,59.06,59.07,19112.0,55.2228,55.2508,55.1854,55.1948,19112.0
2022-08-03 15:10:00,59.06,59.07,58.97,58.99,16171.0,55.1854,55.1948,55.1013,55.12,16171.0
2022-08-03 15:15:00,58.99,59.02,58.96,59.0,18454.0,55.12,55.1481,55.092,55.1294,18454.0
2022-08-03 15:20:00,59.0,59.1,59.0,59.08,32926.0,55.1294,55.2228,55.1294,55.2041,32926.0
2022-08-03 15:25:00,59.07,59.1,59.02,59.03,24768.0,55.1948,55.2228,55.1481,55.1574,24768.0
2022-08-03 15:30:00,59.02,59.02,58.97,58.99,23682.0,55.1481,55.1481,55.1013,55.12,23682.0
2022-08-03 15:35:00,58.99,59.03,58.97,59.0,22261.0,55.12,55.1574,55.1013,55.1294,22261.0
2022-08-03 15:40:00,59.0,59.07,58.97,59.06,31500.0,55.1294,55.1948,55.1013,55.1854,31500.0
2022-08-03 15:45:00,59.05,59.14,59.05,59.11,70296.0,55.1761,55.2602,55.1761,55.2322,70296.0
2022-08-03 15:50:00,59.11,59.11,58.98,59.01,73039.0,55.2322,55.2322,55.1107,55.1387,73039.0
2022-08-03 15:55:00,59.02,59.13,58.97,59.02,242994.0,55.1481,55.2508,55.1013,55.1481,242994.0
2022-08-04 09:30:00,59.27,59.5,59.01,59.36,106704.0,55.3817,55.5966,55.1387,55.4658,106704.0
2022-08-04 09:35:00,59.41,59.41,59.2,59.3,29720.0,55.5125,55.5125,55.3163,55.4097,29720.0
2022-08-04 09:40:00,59.31,59.46,59.31,59.37,32584.0,55.419,55.5592,55.419,55.4751,32584.0
2022-08-04 09:45:00,59.39,59.45,59.24,59.43,33721.0,55.4938,55.5499,55.3536,55.5312,33721.0
2022-08-04 09:50:00,59.41,59.48,59.32,59.45,13777.0,55.5125,55.5779,55.4284,55.5499,13777.0
2022-08-04 09:55:00,59.47,59.49,59.31,59.38,10146.0,55.5685,55.5872,55.419,55.4844,10146.0
2022-08-04 10:00:00,59.34,59.37,59.23,59.29,18086.0,55.4471,55.4751,55.3443,55.4004,18086.0
2022-08-04 10:05:00,59.28,59.39,59.28,59.34,9746.0,55.391,55.4938,55.391,55.4471,9746.0
2022-08-04 10:10:00,59.34,59.34,59.21,59.29,17932.0,55.4471,55.4471,55.3256,55.4004,17932.0
2022-08-04 10:15:00,59.28,59.29,59.22,59.25,14519.0,55.391,55.4004,55.3349,55.363,14519.0
2022-08-04 10:20:00,59.24,59.32,59.21,59.28,26480.0,55.3536,55.4284,55.3256,55.391,26480.0
2022-08-04 10:25:00,59.27,59.34,59.24,59.25,11132.0,55.3817,55.4471,55.3536,55.363,11132.0
2022-08-04 10:30:00,59.26,59.33,59.26,59.28,17710.0,55.3723,55.4377,55.3723,55.391,17710.0
2022-08-04 10:35:00,59.28,59.33,59.23,59.32,15282.0,55.391,55.4377,55.3443,55.4284,15282.0
2022-08-04 10:40:00,59.32,59.32,59.17,59.17,20416.0,55.4284,55.4284,55.2882,55.2882,20416.0
2022-08-04 10:45:00,59.16,59.34,59.16,59.33,19202.0,55.2789,55.4471,55.2789,55.4377,19202.0
2022-08-04 10:50:00,59.31,59.35,59.29,59.35,13761.0,55.419,55.4564,55.4004,55.4564,13761.0
2022-08-04 10:55:00,59.36,59.39,59.24,59.24,22239.0,55.4658,55.4938,55.3536,55.3536,22239.0
2022-08-04 11:00:00,59.25,59.31,59.24,59.3,14485.0,55.363,55.419,55.3536,55.4097,14485.0
2022-08-04 11:05:00,59.3,59.37,59.28,59.3,21322.0,55.4097,55.4751,55.391,55.4097,21322.0
2022-08-04 11:10:00,59.3,59.37,59.3,59.35,12552.0,55.4097,55.4751,55.4097,55.4564,12552.0
2022-08-04 11:15:00,59.35,59.38,59.3,59.37,13954.0,55.4564,55.4844,55.4097,55.4751,13954.0
2022-08-04 11:20:00,59.37,59.43,59.33,59.33,11537.0,55.4751,55.5312,55.4377,55.4377,11537.0
2022-08-04 11:25:00,59.33,59.35,59.27,59.32,24915.0,55.4377,55.4564,55.3817,55.4284,24915.0
2022-08-04 11:30:00,59.33,59.4,59.32,59.38,41078.0,55.4377,55.5031,55.4284,55.4844,41078.0
2022-08-04 11:35:00,59.37,59.38,59.29,59.3,14478.0,55.4751,55.4844,55.4004,55.4097,14478.0
2022-08-04 11:40:00,59.29,59.34,59.28,59.32,26076.0,55.4004,55.4471,55.391,55.4284,26076.0
2022-08-04 11:45:00,59.32,59.34,59.29,59.3,29554.0,55.4284,55.4471,55.4004,55.4097,29554.0
2022-08-04 11:50:00,59.28,59.37,59.25,59.34,16123.0,55.391,55.4751,55.363,55.4471,16123.0
2022-08-04 11:55:00,59.33,59.41,59.33,59.34,8203.0,55.4377,55.5125,55.4377,55.4471,8203.0
2022-08-04 12:00:00,59.35,59.36,59.3,59.31,9741.0,55.4564,55.4658,55.4097,55.419,9741.0
2022-08-04 12:05:00,59.31,59.37,59.31,59.33,6720.0,55.419,55.4751,55.419,55.4377,6720.0
2022-08-04 12:10:00,59.34,59.37,59.29,59.3,7208.0,55.4471,55.4751,55.4004,55.4097,7208.0
2022-08-04 12:15:00,59.3,59.32,59.26,59.3,9961.0,55.4097,55.4284,55.3723,55.4097,9961.0
2022-08-04 12:20:00,59.29,59.33,59.28,59.31,7319.0,55.4004,55.4377,55.391,55.419,7319.0
2022-08-04 12:25:00,59.32,59.33,59.29,59.31,6506.0,55.4284,55.4377,55.4004,55.419,6506.0
2022-08-04 12:30:00,59.31,59.33,59.27,59.3,18451.0,55.419,55.4377,55.3817,55.4097,18451.0
2022-08-04 12:35:00,59.3,59.31,59.26,59.27,7426.0,55.4097,55.419,55.3723,55.3817,7426.0
2022-08-04 12:40:00,59.28,59.31,59.24,59.26,10001.0,55.391,55.419,55.3536,55.3723,10001.0
2022-08-04 12:45:00,59.25,59.26,59.19,59.23,16850.0,55.363,55.3723,55.3069,55.3443,16850.0
2022-08-04 12:50:00,59.21,59.28,59.21,59.27,12273.0,55.3256,55.391,55.3256,55.3817,12273.0
2022-08-04 12:55:00,59.27,59.32,59.26,59.32,7747.0,55.3817,55.4284,55.3723,55.4284,7747.0
2022-08-04 13:00:00,59.32,59.32,59.21,59.21,9983.0,55.4284,55.4284,55.3256,55.3256,9983.0
2022-08-04 13:05:00,59.21,59.28,59.19,59.25,48656.0,55.3256,55.391,55.3069,55.363,48656.0
2022-08-04 13:10:00,59.26,59.31,59.26,59.3,12931.0,55.3723,55.419,55.3723,55.4097,12931.0
2022-08-04 13:15:00,59.31,59.42,59.3,59.36,16948.0,55.419,55.5218,55.4097,55.4658,16948.0
2022-08-04 13:20:00,59.35,59.35,59.29,59.34,15502.0,55.4564,55.4564,55.4004,55.4471,15502.0
2022-08-04 13:25:00,59.34,59.37,59.32,59.33,7321.0,55.4471,55.4751,55.4284,55.4377,7321.0
2022-08-04 13:30:00,59.3,59.34,59.29,59.31,9202.0,55.4097,55.4471,55.4004,55.419,9202.0
2022-08-04 13:35:00,59.32,59.33,59.3,59.3,9260.0,55.4284,55.4377,55.4097,55.4097,9260.0
2022-08-04 13:40:00,59.3,59.32,59.21,59.24,14840.0,55.4097,55.4284,55.3256,55.3536,14840.0
2022-08-04 13:45:00,59.24,59.28,59.24,59.28,8328.0,55.3536,55.391,55.3536,55.391,8328.0
2022-08-04 13:50:00,59.29,59.29,59.2,59.22,7065.0,55.4004,55.4004,55.3163,55.3349,7065.0
2022-08-04 13:55:00,59.22,59.23,59.18,59.19,10142.0,55.3349,55.3443,55.2976,55.3069,10142.0
2022-08-04 14:00:00,59.19,59.25,59.19,59.25,16495.0,55.3069,55.363,55.3069,55.363,16495.0
2022-08-04 14:05:00,59.25,59.26,59.2,59.23,13688.0,55.363,55.3723,55.3163,55.3443,13688.0
2022-08-04 14:10:00,59.23,59.23,59.18,59.2,26259.0,55.3443,55.3443,55.2976,55.3163,26259.0
2022-08-04 14:15:00,59.2,59.24,59.18,59.23,15265.0,55.3163,55.3536,55.2976,55.3443,15265.0
2022-08-04 14:20:00,59.23,59.26,59.18,59.21,28427.0,55.3443,55.3723,55.2976,55.3256,28427.0
2022-08-04 14:25:00,59.2,59.24,59.19,59.21,16131.0,55.3163,55.3536,55.3069,55.3256,16131.0
2022-08-04 14:30:00,59.21,59.22,59.18,59.2,15547.0,55.3256,55.3349,55.2976,55.3163,15547.0
2022-08-04 14:35:00,59.19,59.2,59.14,59.16,22594.0,55.3069,55.3163,55.2602,55.2789,22594.0
2022-08-04 14:40:00,59.16,59.17,59.11,59.13,12977.0,55.2789,55.2882,55.2322,55.2508,12977.0
2022-08-04 14:45:00,59.13,59.17,59.12,59.16,14231.0,55.2508,55.2882,55.2415,55.2789,14231.0
2022-08-04 14:50:00,59.15,59.19,59.15,59.16,15248.0,55.2695,55.3069,55.2695,55.2789,15248.0
2022-08-04 14:55:00,59.15,59.19,59.13,59.16,18090.0,55.2695,55.3069,55.2508,55.2789,18090.0
2022-08-04 15:00:00,59.15,59.19,59.12,59.19,17312.0,55.2695,55.3069,55.2415,55.3069,17312.0
2022-08-04 15:05:00,59.19,59.22,59.17,59.2,21529.0,55.3069,55.3349,55.2882,55.3163,21529.0
2022-08-04 15:10:00,59.2,59.27,59.2,59.25,10258.0,55.3163,55.3817,55.3163,55.363,10258.0
2022-08-04 15:15:00,59.25,59.28,59.23,59.25,16170.0,55.363,55.391,55.3443,55.363,16170.0
2022-08-04 15:20:00,59.25,59.26,59.22,59.24,18187.0,55.363,55.3723,55.3349,55.3536,18187.0
2022-08-04 15:25:00,59.23,59.29,59.22,59.28,18862.0,55.3443,55.4004,55.3349,55.391,18862.0
2022-08-04 15:30:00,59.27,59.27,59.18,59.19,26004.0,55.3817,55.3817,55.2976,55.3069,26004.0
2022-08-04 15:35:00,59.19,59.23,59.18,59.19,31869.0,55.3069,55.3443,55.2976,55.3069,31869.0
2022-08-04 15:40:00,59.19,59.2,59.15,59.19,34949.0,55.3069,55.3163,55.2695,55.3069,34949.0
2022-08-04 15:45:00,59.18,59.21,59.15,59.2,83400.0,55.2976,55.3256,55.2695,55.3163,83400.0
2022-08-04 15:50:00,59.21,59.25,59.16,59.22,78617.0,55.3256,55.363,55.2789,55.3349,78617.0
2022-08-04 15:55:00,59.22,59.22,59.11,59.16,169303.0,55.3349,55.3349,55.2322,55.2789,169303.0
2022-08-05 09:30:00,59.43,59.44,59.16,59.2,62943.0,55.5312,55.5405,55.2789,55.3163,62943.0
2022-08-05 09:35:00,59.25,59.4,59.24,59.36,22672.0,55.363,55.5031,55.3536,55.4658,22672.0
2022-08-05 09:40:00,59.39,59.53,59.37,59.48,18682.0,55.4938,55.6246,55.4751,55.5779,18682.0
2022-08-05 09:45:00,59.48,59.49,59.33,59.36,17017.0,55.5779,55.5872,55.4377,55.4658,17017.0
2022-08-05 09:50:00,59.36,59.59,59.36,59.58,16375.0,55.4658,55.6807,55.4658,55.6713,16375.0
2022-08-05 09:55:00,59.64,59.68,59.57,59.59,13842.0,55.7274,55.7648,55.662,55.6807,13842.0
2022-08-05 10:00:00,59.61,59.7,59.57,59.64,17417.0,55.6994,55.7835,55.662,55.7274,17417.0
2022-08-05 10:05:00,59.64,59.75,59.63,59.72,12670.0,55.7274,55.8302,55.718,55.8021,12670.0
2022-08-05 10:10:00,59.72,59.72,59.6,59.68,13264.0,55.8021,55.8021,55.69,55.7648,13264.0
2022-08-05 10:15:00,59.69,59.74,59.56,59.57,13296.0,55.7741,55.8208,55.6526,55.662,13296.0
2022-08-05 10:20:00,59.57,59.59,59.46,59.49,9671.0,55.662,55.6807,55.5592,55.5872,9671.0
2022-08-05 10:25:00,59.49,59.55,59.32,59.36,19493.0,55.5872,55.6433,55.4284,55.4658,19493.0
2022-08-05 10:30:00,59.38,59.38,59.28,59.28,11563.0,55.4844,55.4844,55.391,55.391,11563.0
2022-08-05 10:35:00,59.28,59.41,59.23,59.41,11695.0,55.391,55.5125,55.3443,55.5125,11695.0
2022-08-05 10:40:00,59.4,59.51,59.39,59.46,10066.0,55.5031,55.6059,55.4938,55.5592,10066.0
2022-08-05 10:45:00,59.48,59.48,59.42,59.45,10014.0,55.5779,55.5779,55.5218,55.5499,10014.0
2022-08-05 10:50:00,59.46,59.46,59.34,59.35,8188.0,55.5592,55.5592,55.4471,55.4564,8188.0
2022-08-05 10:55:00,59.36,59.4,59.3,59.3,8697.0,55.4658,55.5031,55.4097,55.4097,8697.0
2022-08-05 11:00:00,59.32,59.33,59.26,59.32,10134.0,55.4284,55.4377,55.3723,55.4284,10134.0
2022-08-05 11:05:00,59.34,59.37,59.28,59.37,12581.0,55.4471,55.4751,55.391,55.4751,12581.0
2022-08-05 11:10:00,59.37,59.39,59.32,59.32,7871.0,55.4751,55.4938,55.4284,55.4284,7871.0
2022-08-05 11:15:00,59.31,59.33,59.24,59.32,9729.0,55.419,55.4377,55.3536,55.4284,9729.0
2022-08-05 11:20:00,59.32,59.33,59.24,59.25,25029.0,55.4284,55.4377,55.3536,55.363,25029.0
2022-08-05 11:25:00,59.24,59.29,59.24,59.25,15762.0,55.3536,55.4004,55.3536,55.363,15762.0
2022-08-05 11:30:00,59.24,59.36,59.23,59.3,19819.0,55.3536,55.4658,55.3443,55.4097,19819.0
2022-08-05 11:35:00,59.3,59.31,59.27,59.28,7021.0,55.4097,55.419,55.3817,55.391,7021.0
2022-08-05 11:40:00,59.28,59.32,59.25,59.29,10959.0,55.391,55.4284,55.363,55.4004,10959.0
2022-08-05 11:45:00,59.26,59.28,59.22,59.22,14858.0,55.3723,55.391,55.3349,55.3349,14858.0
2022-08-05 11:50:00,59.24,59.27,59.22,59.25,11464.0,55.3536,55.3817,55.3349,55.363,11464.0
2022-08-05 11:55:00,59.24,59.27,59.2,59.24,18697.0,55.3536,55.3817,55.3163,55.3536,18697.0
2022-08-05 12:00:00,59.22,59.34,59.22,59.34,8512.0,55.3349,55.4471,55.3349,55.4471,8512.0
2022-08-05 12:05:00,59.34,59.38,59.3,59.32,7818.0,55.4471,55.4844,55.4097,55.4284,7818.0
2022-08-05 12:10:00,59.31,59.38,59.31,59.36,6565.0,55.419,55.4844,55.419,55.4658,6565.0
2022-08-05 12:15:00,59.37,59.45,59.37,59.41,10045.0,55.4751,55.5499,55.4751,55.5125,10045.0
2022-08-05 12:20:00,59.4,59.42,59.33,59.34,7060.0,55.5031,55.5218,55.4377,55.4471,7060.0
2022-08-05 12:25:00,59.34,59.37,59.3,59.33,9308.0,55.4471,55.4751,55.4097,55.4377,9308.0
2022-08-05 12:30:00,59.34,59.35,59.3,59.3,8108.0,55.4471,55.4564,55.4097,55.4097,8108.0
2022-08-05 12:35:00,59.28,59.37,59.27,59.35,8348.0,55.391,55.4751,55.3817,55.4564,8348.0
2022-08-05 12:40:00,59.36,59.42,59.36,59.42,8642.0,55.4658,55.5218,55.4658,55.5218,8642.0
2022-08-05 12:45:00,59.43,59.48,59.41,59.48,5834.0,55.5312,55.5779,55.5125,55.5779,5834.0
2022-08-05 12:50:00,59.49,59.5,59.46,59.49,6942.0,55.5872,55.5966,55.5592,55.5872,6942.0
2022-08-05 12:55:00,59.49,59.5,59.45,59.45,6342.0,55.5872,55.5966,55.5499,55.5499,6342.0
2022-08-05 13:00:00,59.45,59.48,59.43,59.48,7413.0,55.5499,55.5779,55.5312,55.5779,7413.0
2022-08-05 13:05:00,59.49,59.55,59.49,59.53,7268.0,55.5872,55.6433,55.5872,55.6246,7268.0
2022-08-05 13:10:00,59.52,59.55,59.51,59.54,6785.0,55.6153,55.6433,55.6059,55.634,6785.0
2022-08-05 13:15:00,59.55,59.57,59.42,59.43,8270.0,55.6433,55.662,55.5218,55.5312,8270.0
2022-08-05 13:20:00,59.43,59.43,59.39,59.42,6629.0,55.5312,55.5312,55.4938,55.5218,6629.0
2022-08-05 13:25:00,59.41,59.45,59.41,59.43,6608.0,55.5125,55.5499,55.5125,55.5312,6608.0
2022-08-05 13:30:00,59.42,59.46,59.42,59.45,9671.0,55.5218,55.5592,55.5218,55.5499,9671.0
2022-08-05 13:35:00,59.46,59.49,59.45,59.46,8022.0,55.5592,55.5872,55.5499,55.5592,8022.0
2022-08-05 13:40:00,59.46,59.5,59.46,59.48,11491.0,55.5592,55.5966,55.5592,55.5779,11491.0
2022-08-05 13:45:00,59.48,59.5,59.46,59.48,8762.0,55.5779,55.5966,55.5592,55.5779,8762.0
2022-08-05 13:50:00,59.48,59.5,59.45,59.47,10033.0,55.5779,55.5966,55.5499,55.5685,10033.0
2022-08-05 13:55:00,59.48,59.49,59.37,59.38,9308.0,55.5779,55.5872,55.4751,55.4844,9308.0
2022-08-05 14:00:00,59.37,59.43,59.37,59.43,8593.0,55.4751,55.5312,55.4751,55.5312,8593.0
2022-08-05 14:05:00,59.42,59.43,59.34,59.36,13631.0,55.5218,55.5312,55.4471,55.4658,13631.0
2022-08-05 14:10:00,59.37,59.42,59.36,59.38,12654.0,55.4751,55.5218,55.4658,55.4844,12654.0
2022-08-05 14:15:00,59.38,59.47,59.36,59.46,10077.0,55.4844,55.5685,55.4658,55.5592,10077.0
2022-08-05 14:20:00,59.46,59.5,59.45,59.5,9626.0,55.5592,55.5966,55.5499,55.5966,9626.0
2022-08-05 14:25:00,59.5,59.51,59.39,59.41,16226.0,55.5966,55.6059,55.4938,55.5125,16226.0
2022-08-05 14:30:00,59.41,59.45,59.38,59.4,12143.0,55.5125,55.5499,55.4844,55.5031,12143.0
2022-08-05 14:35:00,59.4,59.44,59.38,59.39,10929.0,55.5031,55.5405,55.4844,55.4938,10929.0
2022-08-05 14:40:00,59.4,59.4,59.34,59.39,11881.0,55.5031,55.5031,55.4471,55.4938,11881.0
2022-08-05 14:45:00,59.39,59.43,59.38,59.42,10660.0,55.4938,55.5312,55.4844,55.5218,10660.0
2022-08-05 14:50:00,59.41,59.44,59.38,59.43,9337.0,55.5125,55.5405,55.4844,55.5312,9337.0
2022-08-05 14:55:00,59.43,59.43,59.34,59.37,16651.0,55.5312,55.5312,55.4471,55.4751,16651.0
2022-08-05 15:00:00,59.37,59.41,59.36,59.4,16106.0,55.4751,55.5125,55.4658,55.5031,16106.0
2022-08-05 15:05:00,59.41,59.41,59.32,59.37,23219.0,55.5125,55.5125,55.4284,55.4751,23219.0
2022-08-05 15:10:00,59.38,59.4,59.35,59.38,12287.0,55.4844,55.5031,55.4564,55.4844,12287.0
2022-08-05 15:15:00,59.38,59.4,59.34,59.36,15243.0,55.4844,55.5031,55.4471,55.4658,15243.0
2022-08-05 15:20:00,59.36,59.4,59.33,59.39,15661.0,55.4658,55.5031,55.4377,55.4938,15661.0
2022-08-05 15:25:00,59.39,59.41,59.37,59.4,23397.0,55.4938,55.5125,55.4751,55.5031,23397.0
2022-08-05 15:30:00,59.4,59.41,59.37,59.41,23182.0,55.5031,55.5125,55.4751,55.5125,23182.0
2022-08-05 15:35:00,59.4,59.46,59.39,59.42,25040.0,55.5031,55.5592,55.4938,55.5218,25040.0
2022-08-05 15:40:00,59.41,59.42,59.38,59.4,28846.0,55.5125,55.5218,55.4844,55.5031,28846.0
2022-08-05 15:45:00,59.4,59.45,59.36,59.41,42942.0,55.5031,55.5499,55.4658,55.5125,42942.0
2022-08-05 15:50:00,59.42,59.47,59.4,59.41,49984.0,55.5218,55.5685,55.5031,55.5125,49984.0
2022-08-05 15:55:00,59.41,59.53,59.33,59.47,231524.0,55.5125,55.6246,55.4377,55.5685,231524.0
2022-08-08 09:30:00,60.0,60.07,59.61,59.94,63904.0,56.0638,56.1292,55.6994,56.0077,63904.0
2022-08-08 09:35:00,59.87,60.06,59.75,59.81,14624.0,55.9423,56.1198,55.8302,55.8862,14624.0
2022-08-08 09:40:00,59.85,59.96,59.78,59.83,14554.0,55.9236,56.0264,55.8582,55.9049,14554.0
2022-08-08 09:45:00,59.8,59.89,59.76,59.82,18399.0,55.8769,55.961,55.8395,55.8956,18399.0
2022-08-08 09:50:00,59.83,59.87,59.72,59.87,10602.0,55.9049,55.9423,55.8021,55.9423,10602.0
2022-08-08 09:55:00,59.89,59.99,59.84,59.85,17218.0,55.961,56.0544,55.9143,55.9236,17218.0
2022-08-08 10:00:00,59.83,59.96,59.82,59.94,14015.0,55.9049,56.0264,55.8956,56.0077,14015.0
2022-08-08 10:05:00,59.95,59.99,59.83,59.87,19235.0,56.0171,56.0544,55.9049,55.9423,19235.0
2022-08-08 10:10:00,59.88,59.9,59.79,59.89,34695.0,55.9516,55.9703,55.8676,55.961,34695.0
2022-08-08 10:15:00,59.89,59.96,59.87,59.89,19072.0,55.961,56.0264,55.9423,55.961,19072.0
2022-08-08 10:20:00,59.88,60.02,59.88,59.98,14369.0,55.9516,56.0825,55.9516,56.0451,14369.0
2022-08-08 10:25:00,59.99,60.02,59.95,60.01,14550.0,56.0544,56.0825,56.0171,56.0731,14550.0
2022-08-08 10:30:00,60.0,60.05,59.99,59.99,12911.0,56.0638,56.1105,56.0544,56.0544,12911.0
2022-08-08 10:35:00,59.97,60.0,59.93,59.99,8487.0,56.0357,56.0638,55.9984,56.0544,8487.0
2022-08-08 10:40:00,60.0,60.08,60.0,60.08,11754.0,56.0638,56.1385,56.0638,56.1385,11754.0
2022-08-08 10:45:00,60.09,60.15,60.09,60.14,11850.0,56.1479,56.2039,56.1479,56.1946,11850.0
2022-08-08 10:50:00,60.15,60.15,60.13,60.15,10813.0,56.2039,56.2039,56.1852,56.2039,10813.0
2022-08-08 10:55:00,60.15,60.16,60.07,60.07,8393.0,56.2039,56.2133,56.1292,56.1292,8393.0
2022-08-08 11:00:00,60.08,60.13,60.07,60.09,7375.0,56.1385,56.1852,56.1292,56.1479,7375.0
2022-08-08 11:05:00,60.09,60.12,60.07,60.09,13260.0,56.1479,56.1759,56.1292,56.1479,13260.0
2022-08-08 11:10:00,60.1,60.2,60.1,60.16,34870.0,56.1572,56.2507,56.1572,56.2133,34870.0
2022-08-08 11:15:00,60.16,60.19,60.1,60.12,17206.0,56.2133,56.2413,56.1572,56.1759,17206.0
2022-08-08 11:20:00,60.1,60.12,60.06,60.06,10298.0,56.1572,56.1759,56.1198,56.1198,10298.0
2022-08-08 11:25:00,60.05,60.05,59.98,60.03,15740.0,56.1105,56.1105,56.0451,56.0918,15740.0
2022-08-08 11:30:00,60.03,60.06,59.99,59.99,13000.0,56.0918,56.1198,56.0544,56.0544,13000.0
2022-08-08 11:35:00,59.99,60.02,59.87,59.88,11994.0,56.0544,56.0825,55.9423,55.9516,11994.0
2022-08-08 11:40:00,59.87,59.89,59.83,59.87,12100.0,55.9423,55.961,55.9049,55.9423,12100.0
2022-08-08 11:45:00,59.9,59.91,59.87,59.9,7228.0,55.9703,55.9797,55.9423,55.9703,7228.0
2022-08-08 11:50:00,59.9,59.96,59.9,59.95,11697.0,55.9703,56.0264,55.9703,56.0171,11697.0
2022-08-08 11:55:00,59.95,59.97,59.87,59.87,14138.0,56.0171,56.0357,55.9423,55.9423,14138.0
2022-08-08 12:00:00,59.84,59.84,59.78,59.83,13184.0,55.9143,55.9143,55.8582,55.9049,13184.0
2022-08-08 12:05:00,59.84,59.89,59.75,59.77,12130.0,55.9143,55.961,55.8302,55.8489,12130.0
2022-08-08 12:10:00,59.78,59.8,59.66,59.69,13438.0,55.8582,55.8769,55.7461,55.7741,13438.0
2022-08-08 12:15:00,59.67,59.7,59.52,59.57,20063.0,55.7554,55.7835,55.6153,55.662,20063.0
2022-08-08 12:20:00,59.58,59.78,59.57,59.78,29070.0,55.6713,55.8582,55.662,55.8582,29070.0
2022-08-08 12:25:00,59.77,59.8,59.68,59.7,11872.0,55.8489,55.8769,55.7648,55.7835,11872.0
2022-08-08 12:30:00,59.68,59.74,59.67,59.72,22426.0,55.7648,55.8208,55.7554,55.8021,22426.0
2022-08-08 12:35:00,59.72,59.78,59.67,59.76,14613.0,55.8021,55.8582,55.7554,55.8395,14613.0
2022-08-08 12:40:00,59.76,59.82,59.74,59.8,15627.0,55.8395,55.8956,55.8208,55.8769,15627.0
2022-08-08 12:45:00,59.8,59.84,59.77,59.77,9292.0,55.8769,55.9143,55.8489,55.8489,9292.0
2022-08-08 12:50:00,59.78,59.84,59.78,59.83,12535.0,55.8582,55.9143,55.8582,55.9049,12535.0
2022-08-08 12:55:00,59.82,59.88,59.8,59.83,17004.0,55.8956,55.9516,55.8769,55.9049,17004.0
2022-08-08 13:00:00,59.82,59.85,59.79,59.85,19156.0,55.8956,55.9236,55.8676,55.9236,19156.0
2022-08-08 13:05:00,59.86,59.9,59.84,59.89,8904.0,55.933,55.9703,55.9143,55.961,8904.0
2022-08-08 13:10:00,59.89,59.89,59.84,59.85,12203.0,55.961,55.961,55.9143,55.9236,12203.0
2022-08-08 13:15:00,59.85,59.91,59.84,59.9,8892.0,55.9236,55.9797,55.9143,55.9703,8892.0
2022-08-08 13:20:00,59.89,59.9,59.83,59.9,9888.0,55.961,55.9703,55.9049,55.9703,9888.0
2022-08-08 13:25:00,59.89,59.94,59.83,59.83,10877.0,55.961,56.0077,55.9049,55.9049,10877.0
2022-08-08 13:30:00,59.84,59.9,59.83,59.88,10778.0,55.9143,55.9703,55.9049,55.9516,10778.0
2022-08-08 13:35:00,59.88,59.89,59.83,59.89,15607.0,55.9516,55.961,55.9049,55.961,15607.0
2022-08-08 13:40:00,59.88,59.93,59.86,59.91,11409.0,55.9516,55.9984,55.933,55.9797,11409.0
2022-08-08 13:45:00,59.92,59.96,59.91,59.94,12362.0,55.989,56.0264,55.9797,56.0077,12362.0
2022-08-08 13:50:00,59.93,60.02,59.9,60.02,13576.0,55.9984,56.0825,55.9703,56.0825,13576.0
2022-08-08 13:55:00,60.03,60.03,59.94,59.95,11082.0,56.0918,56.0918,56.0077,56.0171,11082.0
2022-08-08 14:00:00,59.95,59.97,59.85,59.86,14552.0,56.0171,56.0357,55.9236,55.933,14552.0
2022-08-08 14:05:00,59.86,59.91,59.84,59.9,14780.0,55.933,55.9797,55.9143,55.9703,14780.0
2022-08-08 14:10:00,59.89,59.89,59.8,59.8,12519.0,55.961,55.961,55.8769,55.8769,12519.0
2022-08-08 14:15:00,59.81,59.81,59.73,59.78,13374.0,55.8862,55.8862,55.8115,55.8582,13374.0
2022-08-08 14:20:00,59.78,59.79,59.7,59.72,11492.0,55.8582,55.8676,55.7835,55.8021,11492.0
2022-08-08 14:25:00,59.73,59.74,59.67,59.7,23742.0,55.8115,55.8208,55.7554,55.7835,23742.0
2022-08-08 14:30:00,59.7,59.71,59.65,59.7,10020.0,55.7835,55.7928,55.7367,55.7835,10020.0
2022-08-08 14:35:00,59.69,59.69,59.64,59.68,10844.0,55.7741,55.7741,55.7274,55.7648,10844.0
2022-08-08 14:40:00,59.68,59.71,59.63,59.64,12632.0,55.7648,55.7928,55.718,55.7274,12632.0
2022-08-08 14:45:00,59.64,59.65,59.59,59.62,14190.0,55.7274,55.7367,55.6807,55.7087,14190.0
2022-08-08 14:50:00,59.61,59.61,59.51,59.55,11879.0,55.6994,55.6994,55.6059,55.6433,11879.0
2022-08-08 14:55:00,59.55,59.62,59.54,59.6,10898.0,55.6433,55.7087,55.634,55.69,10898.0
2022-08-08 15:00:00,59.61,59.66,59.59,59.66,20284.0,55.6994,55.7461,55.6807,55.7461,20284.0
2022-08-08 15:05:00,59.66,59.67,59.63,59.65,14443.0,55.7461,55.7554,55.718,55.7367,14443.0
2022-08-08 15:10:00,59.64,59.66,59.59,59.66,14754.0,55.7274,55.7461,55.6807,55.7461,14754.0
2022-08-08 15:15:00,59.65,59.65,59.55,59.6,17105.0,55.7367,55.7367,55.6433,55.69,17105.0
2022-08-08 15:20:00,59.6,59.63,59.54,59.62,19681.0,55.69,55.718,55.634,55.7087,19681.0
2022-08-08 15:25:00,59.62,59.67,59.62,59.66,15002.0,55.7087,55.7554,55.7087,55.7461,15002.0
2022-08-08 15:30:00,59.65,59.72,59.61,59.72,33017.0,55.7367,55.8021,55.6994,55.8021,33017.0
2022-08-08 15:35:00,59.71,59.77,59.69,59.69,25507.0,55.7928,55.8489,55.7741,55.7741,25507.0
2022-08-08 15:40:00,59.69,59.72,59.66,59.67,38716.0,55.7741,55.8021,55.7461,55.7554,38716.0
2022-08-08 15:45:00,59.67,59.7,59.65,59.66,52593.0,55.7554,55.7835,55.7367,55.7461,52593.0
2022-08-08 15:50:00,59.62,59.66,59.58,59.63,53483.0,55.7087,55.7461,55.6713,55.718,53483.0
2022-08-08 15:55:00,59.63,59.63,59.52,59.59,150739.0,55.718,55.718,55.6153,55.6807,150739.0
2022-08-09 09:30:00,59.79,60.01,59.48,59.91,48734.0,55.8676,56.0731,55.5779,55.9797,48734.0
2022-08-09 09:35:00,59.9,60.12,59.9,60.06,12881.0,55.9703,56.1759,55.9703,56.1198,12881.0
2022-08-09 09:40:00,60.14,60.28,60.03,60.21,14683.0,56.1946,56.3254,56.0918,56.26,14683.0
2022-08-09 09:45:00,60.19,60.29,60.18,60.26,7700.0,56.2413,56.3347,56.232,56.3067,7700.0
2022-08-09 09:50:00,60.28,60.31,60.19,60.28,12579.0,56.3254,56.3534,56.2413,56.3254,12579.0
2022-08-09 09:55:00,60.3,60.39,60.3,60.36,14032.0,56.3441,56.4282,56.3441,56.4002,14032.0
2022-08-09 10:00:00,60.36,60.48,60.35,60.41,14957.0,56.4002,56.5123,56.3908,56.4469,14957.0
2022-08-09 10:05:00,60.41,60.55,60.41,60.55,13616.0,56.4469,56.5777,56.4469,56.5777,13616.0
2022-08-09 10:10:00,60.56,60.61,60.37,60.4,17690.0,56.587,56.6338,56.4095,56.4375,17690.0
2022-08-09 10:15:00,60.38,60.41,60.32,60.36,17211.0,56.4188,56.4469,56.3628,56.4002,17211.0
2022-08-09 10:20:00,60.36,60.39,60.29,60.3,17758.0,56.4002,56.4282,56.3347,56.3441,17758.0
2022-08-09 10:25:00,60.31,60.41,60.31,60.39,6213.0,56.3534,56.4469,56.3534,56.4282,6213.0
2022-08-09 10:30:00,60.39,60.47,60.36,60.45,14067.0,56.4282,56.5029,56.4002,56.4843,14067.0
2022-08-09 10:35:00,60.44,60.44,60.39,60.39,9375.0,56.4749,56.4749,56.4282,56.4282,9375.0
2022-08-09 10:40:00,60.38,60.43,60.37,60.39,5118.0,56.4188,56.4656,56.4095,56.4282,5118.0
2022-08-09 10:45:00,60.38,60.4,60.35,60.36,9676.0,56.4188,56.4375,56.3908,56.4002,9676.0
2022-08-09 10:50:00,60.36,60.37,60.25,60.33,16904.0,56.4002,56.4095,56.2974,56.3721,16904.0
2022-08-09 10:55:00,60.34,60.34,60.16,60.18,9429.0,56.3815,56.3815,56.2133,56.232,9429.0
2022-08-09 11:00:00,60.18,60.2,60.1,60.1,14070.0,56.232,56.2507,56.1572,56.1572,14070.0
2022-08-09 11:05:00,60.11,60.18,60.07,60.17,5467.0,56.1666,56.232,56.1292,56.2226,5467.0
2022-08-09 11:10:00,60.17,60.18,60.08,60.17,17049.0,56.2226,56.232,56.1385,56.2226,17049.0
2022-08-09 11:15:00,60.16,60.25,60.15,60.24,14595.0,56.2133,56.2974,56.2039,56.288,14595.0
2022-08-09 11:20:00,60.25,60.25,60.19,60.2,5440.0,56.2974,56.2974,56.2413,56.2507,5440.0
2022-08-09 11:25:00,60.2,60.23,60.17,60.2,9833.0,56.2507,56.2787,56.2226,56.2507,9833.0
2022-08-09 11:30:00,60.21,60.21,60.11,60.13,8988.0,56.26,56.26,56.1666,56.1852,8988.0
2022-08-09 11:35:00,60.14,60.16,60.12,60.13,7674.0,56.1946,56.2133,56.1759,56.1852,7674.0
2022-08-09 11:40:00,60.13,60.18,60.12,60.13,6585.0,56.1852,56.232,56.1759,56.1852,6585.0
2022-08-09 11:45:00,60.14,60.22,60.12,60.19,10486.0,56.1946,56.2693,56.1759,56.2413,10486.0
2022-08-09 11:50:00,60.19,60.25,60.18,60.25,7942.0,56.2413,56.2974,56.232,56.2974,7942.0
2022-08-09 11:55:00,60.25,60.28,60.19,60.24,9523.0,56.2974,56.3254,56.2413,56.288,9523.0
2022-08-09 12:00:00,60.26,60.29,60.24,60.27,7726.0,56.3067,56.3347,56.288,56.3161,7726.0
2022-08-09 12:05:00,60.28,60.38,60.28,60.33,7078.0,56.3254,56.4188,56.3254,56.3721,7078.0
2022-08-09 12:10:00,60.33,60.37,60.29,60.29,6292.0,56.3721,56.4095,56.3347,56.3347,6292.0
2022-08-09 12:15:00,60.3,60.34,60.3,60.32,4992.0,56.3441,56.3815,56.3441,56.3628,4992.0
2022-08-09 12:20:00,60.33,60.36,60.32,60.32,6006.0,56.3721,56.4002,56.3628,56.3628,6006.0
2022-08-09 12:25:00,60.32,60.34,60.3,60.32,4377.0,56.3628,56.3815,56.3441,56.3628,4377.0
2022-08-09 12:30:00,60.32,60.36,60.29,60.33,12646.0,56.3628,56.4002,56.3347,56.3721,12646.0
2022-08-09 12:35:00,60.33,60.4,60.33,60.39,4016.0,56.3721,56.4375,56.3721,56.4282,4016.0
2022-08-09 12:40:00,60.39,60.39,60.35,60.38,6301.0,56.4282,56.4282,56.3908,56.4188,6301.0
2022-08-09 12:45:00,60.37,60.37,60.33,60.36,4855.0,56.4095,56.4095,56.3721,56.4002,4855.0
2022-08-09 12:50:00,60.37,60.43,60.35,60.42,8123.0,56.4095,56.4656,56.3908,56.4562,8123.0
2022-08-09 12:55:00,60.43,60.49,60.43,60.48,7317.0,56.4656,56.5216,56.4656,56.5123,7317.0
2022-08-09 13:00:00,60.48,60.51,60.48,60.5,7471.0,56.5123,56.5403,56.5123,56.531,7471.0
2022-08-09 13:05:00,60.51,60.53,60.48,60.52,4309.0,56.5403,56.559,56.5123,56.5497,4309.0
2022-08-09 13:10:00,60.51,60.55,60.49,60.54,4232.0,56.5403,56.5777,56.5216,56.5683,4232.0
2022-08-09 13:15:00,60.55,60.59,60.55,60.59,6235.0,56.5777,56.6151,56.5777,56.6151,6235.0
2022-08-09 13:20:00,60.59,60.66,60.58,60.59,12604.0,56.6151,56.6805,56.6057,56.6151,12604.0
2022-08-09 13:25:00,60.59,60.61,60.58,60.59,4254.0,56.6151,56.6338,56.6057,56.6151,4254.0
2022-08-09 13:30:00,60.59,60.62,60.55,60.57,7604.0,56.6151,56.6431,56.5777,56.5964,7604.0
2022-08-09 13:35:00,60.58,60.61,60.57,60.6,8701.0,56.6057,56.6338,56.5964,56.6244,8701.0
2022-08-09 13:40:00,60.59,60.61,60.51,60.53,10044.0,56.6151,56.6338,56.5403,56.559,10044.0
2022-08-09 13:45:00,60.52,60.52,60.44,60.48,6672.0,56.5497,56.5497,56.4749,56.5123,6672.0
2022-08-09 13:50:00,60.48,60.49,60.43,60.47,8088.0,56.5123,56.5216,56.4656,56.5029,8088.0
2022-08-09 13:55:00,60.48,60.52,60.48,60.49,8255.0,56.5123,56.5497,56.5123,56.5216,8255.0
2022-08-09 14:00:00,60.49,60.53,60.49,60.51,6089.0,56.5216,56.559,56.5216,56.5403,6089.0
2022-08-09 14:05:00,60.51,60.52,60.46,60.46,4951.0,56.5403,56.5497,56.4936,56.4936,4951.0
2022-08-09 14:10:00,60.47,60.48,60.37,60.38,6431.0,56.5029,56.5123,56.4095,56.4188,6431.0
2022-08-09 14:15:00,60.37,60.38,60.33,60.35,12855.0,56.4095,56.4188,56.3721,56.3908,12855.0
2022-08-09 14:20:00,60.36,60.36,60.2,60.2,14268.0,56.4002,56.4002,56.2507,56.2507,14268.0
2022-08-09 14:25:00,60.21,60.23,60.18,60.18,9247.0,56.26,56.2787,56.232,56.232,9247.0
2022-08-09 14:30:00,60.17,60.23,60.17,60.22,8721.0,56.2226,56.2787,56.2226,56.2693,8721.0
2022-08-09 14:35:00,60.23,60.23,60.17,60.23,11330.0,56.2787,56.2787,56.2226,56.2787,11330.0
2022-08-09 14:40:00,60.23,60.24,60.18,60.19,7477.0,56.2787,56.288,56.232,56.2413,7477.0
2022-08-09 14:45:00,60.19,60.22,60.19,60.2,6275.0,56.2413,56.2693,56.2413,56.2507,6275.0
2022-08-09 14:50:00,60.19,60.25,60.16,60.22,10254.0,56.2413,56.2974,56.2133,56.2693,10254.0
2022-08-09 14:55:00,60.22,60.28,60.21,60.27,9599.0,56.2693,56.3254,56.26,56.3161,9599.0
2022-08-09 15:00:00,60.26,60.29,60.2,60.2,12986.0,56.3067,56.3347,56.2507,56.2507,12986.0
2022-08-09 15:05:00,60.21,60.24,60.17,60.19,11687.0,56.26,56.288,56.2226,56.2413,11687.0
2022-08-09 15:10:00,60.19,60.19,60.1,60.13,11157.0,56.2413,56.2413,56.1572,56.1852,11157.0
2022-08-09 15:15:00,60.13,60.18,60.11,60.16,17619.0,56.1852,56.232,56.1666,56.2133,17619.0
2022-08-09 15:20:00,60.16,60.25,60.16,60.25,18602.0,56.2133,56.2974,56.2133,56.2974,18602.0
2022-08-09 15:25:00,60.25,60.3,60.23,60.27,19268.0,56.2974,56.3441,56.2787,56.3161,19268.0
2022-08-09 15:30:00,60.27,60.37,60.24,60.34,22480.0,56.3161,56.4095,56.288,56.3815,22480.0
2022-08-09 15:35:00,60.33,60.34,60.28,60.32,11948.0,56.3721,56.3815,56.3254,56.3628,11948.0
2022-08-09 15:40:00,60.32,60.34,60.25,60.26,14976.0,56.3628,56.3815,56.2974,56.3067,14976.0
2022-08-09 15:45:00,60.26,60.3,60.23,60.29,33846.0,56.3067,56.3441,56.2787,56.3347,33846.0
2022-08-09 15:50:00,60.29,60.4,60.29,60.39,42608.0,56.3347,56.4375,56.3347,56.4282,42608.0
2022-08-09 15:55:00,60.38,60.45,60.28,60.45,92274.0,56.4188,56.4843,56.3254,56.4843,92274.0
2022-08-10 09:30:00,61.15,61.27,60.83,61.1,62411.0,57.1383,57.2505,56.8393,57.0916,62411.0
2022-08-10 09:35:00,61.13,61.4,61.12,61.36,21995.0,57.1196,57.3719,57.1103,57.3346,21995.0
2022-08-10 09:40:00,61.39,61.48,61.33,61.37,22413.0,57.3626,57.4467,57.3065,57.3439,22413.0
2022-08-10 09:45:00,61.38,61.56,61.36,61.44,18987.0,57.3532,57.5214,57.3346,57.4093,18987.0
2022-08-10 09:50:00,61.44,61.57,61.4,61.5,17856.0,57.4093,57.5308,57.3719,57.4654,17856.0
2022-08-10 09:55:00,61.52,61.53,61.35,61.41,16346.0,57.4841,57.4934,57.3252,57.3813,16346.0
2022-08-10 10:00:00,61.39,61.48,61.34,61.4,13852.0,57.3626,57.4467,57.3159,57.3719,13852.0
2022-08-10 10:05:00,61.4,61.51,61.39,61.49,10721.0,57.3719,57.4747,57.3626,57.456,10721.0
2022-08-10 10:10:00,61.5,61.55,61.47,61.51,15983.0,57.4654,57.5121,57.4373,57.4747,15983.0
2022-08-10 10:15:00,61.52,61.52,61.44,61.45,9285.0,57.4841,57.4841,57.4093,57.4186,9285.0
2022-08-10 10:20:00,61.41,61.42,61.34,61.4,17411.0,57.3813,57.3906,57.3159,57.3719,17411.0
2022-08-10 10:25:00,61.43,61.47,61.39,61.42,11682.0,57.4,57.4373,57.3626,57.3906,11682.0
2022-08-10 10:30:00,61.43,61.46,61.38,61.45,13193.0,57.4,57.428,57.3532,57.4186,13193.0
2022-08-10 10:35:00,61.48,61.49,61.4,61.43,8080.0,57.4467,57.456,57.3719,57.4,8080.0
2022-08-10 10:40:00,61.42,61.48,61.41,61.46,9055.0,57.3906,57.4467,57.3813,57.428,9055.0
2022-08-10 10:45:00,61.47,61.55,61.47,61.53,9799.0,57.4373,57.5121,57.4373,57.4934,9799.0
2022-08-10 10:50:00,61.55,61.56,61.5,61.53,9577.0,57.5121,57.5214,57.4654,57.4934,9577.0
2022-08-10 10:55:00,61.53,61.58,61.5,61.51,11806.0,57.4934,57.5401,57.4654,57.4747,11806.0
2022-08-10 11:00:00,61.52,61.71,61.51,61.7,18393.0,57.4841,57.6616,57.4747,57.6522,18393.0
2022-08-10 11:05:00,61.7,61.71,61.63,61.67,12631.0,57.6522,57.6616,57.5868,57.6242,12631.0
2022-08-10 11:10:00,61.67,61.68,61.54,61.6,11531.0,57.6242,57.6336,57.5027,57.5588,11531.0
2022-08-10 11:15:00,61.6,61.61,61.48,61.51,13864.0,57.5588,57.5682,57.4467,57.4747,13864.0
2022-08-10 11:20:00,61.51,61.6,61.5,61.58,11145.0,57.4747,57.5588,57.4654,57.5401,11145.0
2022-08-10 11:25:00,61.58,61.61,61.54,61.55,11320.0,57.5401,57.5682,57.5027,57.5121,11320.0
2022-08-10 11:30:00,61.56,61.61,61.54,61.55,21998.0,57.5214,57.5682,57.5027,57.5121,21998.0
2022-08-10 11:35:00,61.55,61.58,61.49,61.55,11210.0,57.5121,57.5401,57.456,57.5121,11210.0
2022-08-10 11:40:00,61.55,61.6,61.55,61.6,12363.0,57.5121,57.5588,57.5121,57.5588,12363.0
2022-08-10 11:45:00,61.6,61.67,61.58,61.64,9415.0,57.5588,57.6242,57.5401,57.5962,9415.0
2022-08-10 11:50:00,61.65,61.67,61.61,61.66,13608.0,57.6055,57.6242,57.5682,57.6149,13608.0
2022-08-10 11:55:00,61.66,61.72,61.66,61.71,9097.0,57.6149,57.6709,57.6149,57.6616,9097.0
2022-08-10 12:00:00,61.71,61.73,61.66,61.69,11817.0,57.6616,57.6803,57.6149,57.6429,11817.0
2022-08-10 12:05:00,61.69,61.69,61.64,61.67,9768.0,57.6429,57.6429,57.5962,57.6242,9768.0
2022-08-10 12:10:00,61.69,61.69,61.56,61.61,10203.0,57.6429,57.6429,57.5214,57.5682,10203.0
2022-08-10 12:15:00,61.61,61.61,61.5,61.51,6703.0,57.5682,57.5682,57.4654,57.4747,6703.0
2022-08-10 12:20:00,61.52,61.58,61.52,61.57,5821.0,57.4841,57.5401,57.4841,57.5308,5821.0
2022-08-10 12:25:00,61.57,61.62,61.57,61.62,5356.0,57.5308,57.5775,57.5308,57.5775,5356.0
2022-08-10 12:30:00,61.63,61.67,61.61,61.64,7454.0,57.5868,57.6242,57.5682,57.5962,7454.0
2022-08-10 12:35:00,61.63,61.67,61.63,61.65,5899.0,57.5868,57.6242,57.5868,57.6055,5899.0
2022-08-10 12:40:00,61.67,61.67,61.64,61.64,7355.0,57.6242,57.6242,57.5962,57.5962,7355.0
2022-08-10 12:45:00,61.64,61.64,61.58,61.6,9117.0,57.5962,57.5962,57.5401,57.5588,9117.0
2022-08-10 12:50:00,61.6,61.65,61.59,61.64,7720.0,57.5588,57.6055,57.5495,57.5962,7720.0
2022-08-10 12:55:00,61.65,61.66,61.62,61.63,7536.0,57.6055,57.6149,57.5775,57.5868,7536.0
2022-08-10 13:00:00,61.64,61.67,61.63,61.65,8053.0,57.5962,57.6242,57.5868,57.6055,8053.0
2022-08-10 13:05:00,61.66,61.7,61.64,61.69,5079.0,57.6149,57.6522,57.5962,57.6429,5079.0
2022-08-10 13:10:00,61.7,61.7,61.67,61.7,6308.0,57.6522,57.6522,57.6242,57.6522,6308.0
2022-08-10 13:15:00,61.69,61.72,61.66,61.72,6449.0,57.6429,57.6709,57.6149,57.6709,6449.0
2022-08-10 13:20:00,61.72,61.75,61.69,61.75,11869.0,57.6709,57.699,57.6429,57.699,11869.0
2022-08-10 13:25:00,61.74,61.75,61.66,61.66,12400.0,57.6896,57.699,57.6149,57.6149,12400.0
2022-08-10 13:30:00,61.66,61.69,61.64,61.69,8544.0,57.6149,57.6429,57.5962,57.6429,8544.0
2022-08-10 13:35:00,61.7,61.75,61.69,61.73,12410.0,57.6522,57.699,57.6429,57.6803,12410.0
2022-08-10 13:40:00,61.75,61.77,61.72,61.76,12356.0,57.699,57.7177,57.6709,57.7083,12356.0
2022-08-10 13:45:00,61.76,61.81,61.74,61.81,26279.0,57.7083,57.755,57.6896,57.755,26279.0
2022-08-10 13:50:00,61.81,61.84,61.8,61.8,9223.0,57.755,57.7831,57.7457,57.7457,9223.0
2022-08-10 13:55:00,61.81,61.83,61.75,61.77,12605.0,57.755,57.7737,57.699,57.7177,12605.0
2022-08-10 14:00:00,61.77,61.8,61.72,61.8,17294.0,57.7177,57.7457,57.6709,57.7457,17294.0
2022-08-10 14:05:00,61.8,61.83,61.79,61.83,12212.0,57.7457,57.7737,57.7363,57.7737,12212.0
2022-08-10 14:10:00,61.83,61.84,61.75,61.75,8328.0,57.7737,57.7831,57.699,57.699,8328.0
2022-08-10 14:15:00,61.74,61.82,61.74,61.8,7308.0,57.6896,57.7644,57.6896,57.7457,7308.0
2022-08-10 14:20:00,61.8,61.8,61.74,61.74,4741.0,57.7457,57.7457,57.6896,57.6896,4741.0
2022-08-10 14:25:00,61.75,61.75,61.7,61.7,10848.0,57.699,57.699,57.6522,57.6522,10848.0
2022-08-10 14:30:00,61.7,61.73,61.69,61.69,7825.0,57.6522,57.6803,57.6429,57.6429,7825.0
2022-08-10 14:35:00,61.69,61.75,61.69,61.71,9693.0,57.6429,57.699,57.6429,57.6616,9693.0
2022-08-10 14:40:00,61.71,61.75,61.7,61.74,7515.0,57.6616,57.699,57.6522,57.6896,7515.0
2022-08-10 14:45:00,61.73,61.74,61.6,61.64,10393.0,57.6803,57.6896,57.5588,57.5962,10393.0
2022-08-10 14:50:00,61.64,61.68,61.61,61.66,5925.0,57.5962,57.6336,57.5682,57.6149,5925.0
2022-08-10 14:55:00,61.66,61.67,61.62,61.62,7267.0,57.6149,57.6242,57.5775,57.5775,7267.0
2022-08-10 15:00:00,61.62,61.66,61.59,61.65,7460.0,57.5775,57.6149,57.5495,57.6055,7460.0
2022-08-10 15:05:00,61.64,61.65,61.6,61.61,8955.0,57.5962,57.6055,57.5588,57.5682,8955.0
2022-08-10 15:10:00,61.6,61.66,61.59,61.65,6722.0,57.5588,57.6149,57.5495,57.6055,6722.0
2022-08-10 15:15:00,61.64,61.66,61.61,61.62,12649.0,57.5962,57.6149,57.5682,57.5775,12649.0
2022-08-10 15:20:00,61.64,61.65,61.62,61.63,10607.0,57.5962,57.6055,57.5775,57.5868,10607.0
2022-08-10 15:25:00,61.63,61.68,61.62,61.67,12735.0,57.5868,57.6336,57.5775,57.6242,12735.0
2022-08-10 15:30:00,61.67,61.72,61.63,61.72,18685.0,57.6242,57.6709,57.5868,57.6709,18685.0
2022-08-10 15:35:00,61.72,61.77,61.71,61.77,24197.0,57.6709,57.7177,57.6616,57.7177,24197.0
2022-08-10 15:40:00,61.77,61.79,61.74,61.78,25803.0,57.7177,57.7363,57.6896,57.727,25803.0
2022-08-10 15:45:00,61.78,61.78,61.69,61.71,23445.0,57.727,57.727,57.6429,57.6616,23445.0
2022-08-10 15:50:00,61.7,61.73,61.62,61.66,45060.0,57.6522,57.6803,57.5775,57.6149,45060.0
2022-08-10 15:55:00,61.65,61.73,61.63,61.7,117952.0,57.6055,57.6803,57.5868,57.6522,117952.0
2022-08-11 09:30:00,62.19,62.31,62.05,62.28,33348.0,58.1101,58.2222,57.9793,58.1942,33348.0
2022-08-11 09:35:00,62.24,62.29,62.13,62.18,14934.0,58.1568,58.2035,58.054,58.1008,14934.0
2022-08-11 09:40:00,62.17,62.34,62.11,62.32,9576.0,58.0914,58.2503,58.0354,58.2316,9576.0
2022-08-11 09:45:00,62.4,62.52,62.36,62.47,23891.0,58.3063,58.4185,58.2689,58.3717,23891.0
2022-08-11 09:50:00,62.46,62.61,62.4,62.58,14717.0,58.3624,58.5025,58.3063,58.4745,14717.0
2022-08-11 09:55:00,62.59,62.65,62.54,62.63,18859.0,58.4839,58.5399,58.4371,58.5212,18859.0
2022-08-11 10:00:00,62.61,62.78,62.58,62.74,21377.0,58.5025,58.6614,58.4745,58.624,21377.0
2022-08-11 10:05:00,62.73,62.83,62.73,62.79,18164.0,58.6147,58.7081,58.6147,58.6707,18164.0
2022-08-11 10:10:00,62.81,62.86,62.77,62.77,23475.0,58.6894,58.7361,58.6521,58.6521,23475.0
2022-08-11 10:15:00,62.76,62.84,62.7,62.84,13130.0,58.6427,58.7175,58.5866,58.7175,13130.0
2022-08-11 10:20:00,62.84,62.9,62.81,62.85,13328.0,58.7175,58.7735,58.6894,58.7268,13328.0
2022-08-11 10:25:00,62.83,62.87,62.77,62.82,12924.0,58.7081,58.7455,58.6521,58.6988,12924.0
2022-08-11 10:30:00,62.84,62.87,62.77,62.87,9901.0,58.7175,58.7455,58.6521,58.7455,9901.0
2022-08-11 10:35:00,62.87,62.96,62.87,62.91,12986.0,58.7455,58.8296,58.7455,58.7829,12986.0
2022-08-11 10:40:00,62.9,62.95,62.89,62.9,12415.0,58.7735,58.8202,58.7642,58.7735,12415.0
2022-08-11 10:45:00,62.91,62.91,62.82,62.85,11722.0,58.7829,58.7829,58.6988,58.7268,11722.0
2022-08-11 10:50:00,62.85,62.92,62.83,62.91,11023.0,58.7268,58.7922,58.7081,58.7829,11023.0
2022-08-11 10:55:00,62.92,62.92,62.81,62.84,9177.0,58.7922,58.7922,58.6894,58.7175,9177.0
2022-08-11 11:00:00,62.84,62.85,62.78,62.81,17166.0,58.7175,58.7268,58.6614,58.6894,17166.0
2022-08-11 11:05:00,62.82,62.85,62.73,62.77,8815.0,58.6988,58.7268,58.6147,58.6521,8815.0
2022-08-11 11:10:00,62.76,62.79,62.67,62.67,24565.0,58.6427,58.6707,58.5586,58.5586,24565.0
2022-08-11 11:15:00,62.67,62.72,62.6,62.6,30563.0,58.5586,58.6053,58.4932,58.4932,30563.0
2022-08-11 11:20:00,62.61,62.72,62.59,62.7,13605.0,58.5025,58.6053,58.4839,58.5866,13605.0
2022-08-11 11:25:00,62.69,62.73,62.66,62.73,10311.0,58.5773,58.6147,58.5493,58.6147,10311.0
2022-08-11 11:30:00,62.73,62.76,62.68,62.68,10240.0,58.6147,58.6427,58.568,58.568,10240.0
2022-08-11 11:35:00,62.69,62.69,62.6,62.67,6343.0,58.5773,58.5773,58.4932,58.5586,6343.0
2022-08-11 11:40:00,62.67,62.76,62.65,62.7,9419.0,58.5586,58.6427,58.5399,58.5866,9419.0
2022-08-11 11:45:00,62.69,62.75,62.67,62.73,8789.0,58.5773,58.6334,58.5586,58.6147,8789.0
2022-08-11 11:50:00,62.73,62.74,62.66,62.66,10438.0,58.6147,58.624,58.5493,58.5493,10438.0
2022-08-11 11:55:00,62.65,62.71,62.63,62.68,10894.0,58.5399,58.596,58.5212,58.568,10894.0
2022-08-11 12:00:00,62.69,62.73,62.68,62.7,10042.0,58.5773,58.6147,58.568,58.5866,10042.0
2022-08-11 12:05:00,62.7,62.72,62.61,62.62,9614.0,58.5866,58.6053,58.5025,58.5119,9614.0
2022-08-11 12:10:00,62.63,62.64,62.58,62.61,14448.0,58.5212,58.5306,58.4745,58.5025,14448.0
2022-08-11 12:15:00,62.61,62.67,62.6,62.65,8704.0,58.5025,58.5586,58.4932,58.5399,8704.0
2022-08-11 12:20:00,62.64,62.67,62.61,62.65,6745.0,58.5306,58.5586,58.5025,58.5399,6745.0
2022-08-11 12:25:00,62.65,62.73,62.65,62.73,10497.0,58.5399,58.6147,58.5399,58.6147,10497.0
2022-08-11 12:30:00,62.73,62.76,62.72,62.76,6926.0,58.6147,58.6427,58.6053,58.6427,6926.0
2022-08-11 12:35:00,62.76,62.76,62.72,62.73,6932.0,58.6427,58.6427,58.6053,58.6147,6932.0
2022-08-11 12:40:00,62.72,62.74,62.68,62.71,8084.0,58.6053,58.624,58.568,58.596,8084.0
2022-08-11 12:45:00,62.71,62.75,62.7,62.72,9109.0,58.596,58.6334,58.5866,58.6053,9109.0
2022-08-11 12:50:00,62.72,62.8,62.71,62.79,6388.0,58.6053,58.6801,58.596,58.6707,6388.0
2022-08-11 12:55:00,62.79,62.85,62.78,62.85,8594.0,58.6707,58.7268,58.6614,58.7268,8594.0
2022-08-11 13:00:00,62.87,62.88,62.81,62.83,8696.0,58.7455,58.7548,58.6894,58.7081,8696.0
2022-08-11 13:05:00,62.83,62.85,62.81,62.81,8003.0,58.7081,58.7268,58.6894,58.6894,8003.0
2022-08-11 13:10:00,62.81,62.85,62.8,62.84,8994.0,58.6894,58.7268,58.6801,58.7175,8994.0
2022-08-11 13:15:00,62.84,62.87,62.81,62.85,10033.0,58.7175,58.7455,58.6894,58.7268,10033.0
2022-08-11 13:20:00,62.85,62.85,62.77,62.77,5888.0,58.7268,58.7268,58.6521,58.6521,5888.0
2022-08-11 13:25:00,62.78,62.79,62.73,62.76,6339.0,58.6614,58.6707,58.6147,58.6427,6339.0
2022-08-11 13:30:00,62.76,62.79,62.76,62.76,6507.0,58.6427,58.6707,58.6427,58.6427,6507.0
2022-08-11 13:35:00,62.77,62.78,62.73,62.75,7471.0,58.6521,58.6614,58.6147,58.6334,7471.0
2022-08-11 13:40:00,62.74,62.78,62.73,62.77,7617.0,58.624,58.6614,58.6147,58.6521,7617.0
2022-08-11 13:45:00,62.76,62.76,62.69,62.73,7163.0,58.6427,58.6427,58.5773,58.6147,7163.0
2022-08-11 13:50:00,62.76,62.76,62.71,62.73,5164.0,58.6427,58.6427,58.596,58.6147,5164.0
2022-08-11 13:55:00,62.73,62.81,62.73,62.81,4473.0,58.6147,58.6894,58.6147,58.6894,4473.0
2022-08-11 14:00:00,62.8,62.81,62.76,62.78,17821.0,58.6801,58.6894,58.6427,58.6614,17821.0
2022-08-11 14:05:00,62.77,62.79,62.74,62.79,9513.0,58.6521,58.6707,58.624,58.6707,9513.0
2022-08-11 14:10:00,62.8,62.84,62.77,62.8,9390.0,58.6801,58.7175,58.6521,58.6801,9390.0
2022-08-11 14:15:00,62.8,62.88,62.79,62.88,6894.0,58.6801,58.7548,58.6707,58.7548,6894.0
2022-08-11 14:20:00,62.87,62.89,62.85,62.89,10806.0,58.7455,58.7642,58.7268,58.7642,10806.0
2022-08-11 14:25:00,62.88,62.9,62.87,62.89,22271.0,58.7548,58.7735,58.7455,58.7642,22271.0
2022-08-11 14:30:00,62.88,62.89,62.79,62.82,11433.0,58.7548,58.7642,58.6707,58.6988,11433.0
2022-08-11 14:35:00,62.81,62.86,62.81,62.83,12387.0,58.6894,58.7361,58.6894,58.7081,12387.0
2022-08-11 14:40:00,62.83,62.86,62.79,62.86,12397.0,58.7081,58.7361,58.6707,58.7361,12397.0
2022-08-11 14:45:00,62.86,62.9,62.81,62.81,15769.0,58.7361,58.7735,58.6894,58.6894,15769.0
2022-08-11 14:50:00,62.8,62.8,62.7,62.7,15172.0,58.6801,58.6801,58.5866,58.5866,15172.0
2022-08-11 14:55:00,62.7,62.76,62.69,62.73,16281.0,58.5866,58.6427,58.5773,58.6147,16281.0
2022-08-11 15:00:00,62.72,62.73,62.64,62.66,17318.0,58.6053,58.6147,58.5306,58.5493,17318.0
2022-08-11 15:05:00,62.66,62.67,62.63,62.65,8604.0,58.5493,58.5586,58.5212,58.5399,8604.0
2022-08-11 15:10:00,62.65,62.68,62.57,62.62,8157.0,58.5399,58.568,58.4652,58.5119,8157.0
2022-08-11 15:15:00,62.62,62.68,62.61,62.66,7420.0,58.5119,58.568,58.5025,58.5493,7420.0
2022-08-11 15:20:00,62.67,62.73,62.67,62.67,11485.0,58.5586,58.6147,58.5586,58.5586,11485.0
2022-08-11 15:25:00,62.67,62.7,62.66,62.69,15149.0,58.5586,58.5866,58.5493,58.5773,15149.0
2022-08-11 15:30:00,62.69,62.73,62.67,62.73,23108.0,58.5773,58.6147,58.5586,58.6147,23108.0
2022-08-11 15:35:00,62.73,62.73,62.64,62.65,42198.0,58.6147,58.6147,58.5306,58.5399,42198.0
2022-08-11 15:40:00,62.65,62.66,62.57,62.57,32309.0,58.5399,58.5493,58.4652,58.4652,32309.0
2022-08-11 15:45:00,62.57,62.65,62.55,62.61,48102.0,58.4652,58.5399,58.4465,58.5025,48102.0
2022-08-11 15:50:00,62.6,62.64,62.58,62.62,59408.0,58.4932,58.5306,58.4745,58.5119,59408.0
2022-08-11 15:55:00,62.62,62.68,62.57,62.66,109260.0,58.5119,58.568,58.4652,58.5493,109260.0
2022-08-12 09:30:00,62.73,63.02,62.66,63.02,52558.0,58.6147,58.8857,58.5493,58.8857,52558.0
2022-08-12 09:35:00,63.03,63.07,62.92,62.95,9564.0,58.895,58.9324,58.7922,58.8202,9564.0
2022-08-12 09:40:00,62.94,63.04,62.91,63.01,11549.0,58.8109,58.9043,58.7829,58.8763,11549.0
2022-08-12 09:45:00,63.02,63.08,62.92,63.06,15456.0,58.8857,58.9417,58.7922,58.923,15456.0
2022-08-12 09:50:00,63.08,63.17,63.08,63.17,17542.0,58.9417,59.0258,58.9417,59.0258,17542.0
2022-08-12 09:55:00,63.17,63.24,63.12,63.24,14329.0,59.0258,59.0912,58.9791,59.0912,14329.0
2022-08-12 10:00:00,63.22,63.22,63.02,63.09,21274.0,59.0725,59.0725,58.8857,58.9511,21274.0
2022-08-12 10:05:00,63.11,63.18,63.06,63.13,11880.0,58.9697,59.0352,58.923,58.9884,11880.0
2022-08-12 10:10:00,63.15,63.21,63.14,63.21,12461.0,59.0071,59.0632,58.9978,59.0632,12461.0
2022-08-12 10:15:00,63.2,63.25,63.15,63.23,6946.0,59.0538,59.1006,59.0071,59.0819,6946.0
2022-08-12 10:20:00,63.24,63.27,63.2,63.25,10045.0,59.0912,59.1192,59.0538,59.1006,10045.0
2022-08-12 10:25:00,63.25,63.29,63.23,63.27,11370.0,59.1006,59.1379,59.0819,59.1192,11370.0
2022-08-12 10:30:00,63.28,63.32,63.27,63.29,10048.0,59.1286,59.166,59.1192,59.1379,10048.0
2022-08-12 10:35:00,63.28,63.29,63.18,63.21,11454.0,59.1286,59.1379,59.0352,59.0632,11454.0
2022-08-12 10:40:00,63.21,63.28,63.2,63.27,8896.0,59.0632,59.1286,59.0538,59.1192,8896.0
2022-08-12 10:45:00,63.26,63.33,63.26,63.3,8019.0,59.1099,59.1753,59.1099,59.1473,8019.0
2022-08-12 10:50:00,63.33,63.33,63.27,63.28,6494.0,59.1753,59.1753,59.1192,59.1286,6494.0
2022-08-12 10:55:00,63.28,63.31,63.27,63.27,11979.0,59.1286,59.1566,59.1192,59.1192,11979.0
2022-08-12 11:00:00,63.27,63.33,63.24,63.33,16122.0,59.1192,59.1753,59.0912,59.1753,16122.0
2022-08-12 11:05:00,63.33,63.35,63.29,63.34,8312.0,59.1753,59.194,59.1379,59.1847,8312.0
2022-08-12 11:10:00,63.35,63.38,63.34,63.38,4555.0,59.194,59.222,59.1847,59.222,4555.0
2022-08-12 11:15:00,63.37,63.45,63.36,63.44,15923.0,59.2127,59.2874,59.2033,59.2781,15923.0
2022-08-12 11:20:00,63.44,63.49,63.44,63.48,7841.0,59.2781,59.3248,59.2781,59.3155,7841.0
2022-08-12 11:25:00,63.48,63.49,63.43,63.44,7023.0,59.3155,59.3248,59.2688,59.2781,7023.0
2022-08-12 11:30:00,63.46,63.48,63.4,63.43,6965.0,59.2968,59.3155,59.2407,59.2688,6965.0
2022-08-12 11:35:00,63.43,63.45,63.37,63.39,14784.0,59.2688,59.2874,59.2127,59.2314,14784.0
2022-08-12 11:40:00,63.38,63.42,63.36,63.4,12886.0,59.222,59.2594,59.2033,59.2407,12886.0
2022-08-12 11:45:00,63.4,63.47,63.39,63.45,7253.0,59.2407,59.3061,59.2314,59.2874,7253.0
2022-08-12 11:50:00,63.45,63.48,63.44,63.47,4284.0,59.2874,59.3155,59.2781,59.3061,4284.0
2022-08-12 11:55:00,63.48,63.48,63.41,63.43,9981.0,59.3155,59.3155,59.2501,59.2688,9981.0
2022-08-12 12:00:00,63.43,63.49,63.43,63.48,5410.0,59.2688,59.3248,59.2688,59.3155,5410.0
2022-08-12 12:05:00,63.48,63.5,63.47,63.5,3773.0,59.3155,59.3342,59.3061,59.3342,3773.0
2022-08-12 12:10:00,63.5,63.51,63.47,63.5,7381.0,59.3342,59.3435,59.3061,59.3342,7381.0
2022-08-12 12:15:00,63.48,63.49,63.41,63.43,6812.0,59.3155,59.3248,59.2501,59.2688,6812.0
2022-08-12 12:20:00,63.44,63.45,63.4,63.44,8721.0,59.2781,59.2874,59.2407,59.2781,8721.0
2022-08-12 12:25:00,63.44,63.48,63.44,63.45,7847.0,59.2781,59.3155,59.2781,59.2874,7847.0
2022-08-12 12:30:00,63.45,63.48,63.44,63.48,19528.0,59.2874,59.3155,59.2781,59.3155,19528.0
2022-08-12 12:35:00,63.49,63.56,63.49,63.55,28074.0,59.3248,59.3902,59.3248,59.3809,28074.0
2022-08-12 12:40:00,63.55,63.65,63.54,63.64,49663.0,59.3809,59.4743,59.3715,59.465,49663.0
2022-08-12 12:45:00,63.65,63.69,63.65,63.68,37717.0,59.4743,59.5117,59.4743,59.5024,37717.0
2022-08-12 12:50:00,63.69,63.78,63.69,63.77,26989.0,59.5117,59.5958,59.5117,59.5864,26989.0
2022-08-12 12:55:00,63.78,63.8,63.76,63.8,32807.0,59.5958,59.6145,59.5771,59.6145,32807.0
2022-08-12 13:00:00,63.8,63.89,63.8,63.88,34447.0,59.6145,59.6986,59.6145,59.6892,34447.0
2022-08-12 13:05:00,63.89,63.93,63.87,63.93,32711.0,59.6986,59.736,59.6799,59.736,32711.0
2022-08-12 13:10:00,63.93,63.94,63.83,63.87,33921.0,59.736,59.7453,59.6425,59.6799,33921.0
2022-08-12 13:15:00,63.87,63.93,63.86,63.89,24134.0,59.6799,59.736,59.6705,59.6986,24134.0
2022-08-12 13:20:00,63.89,63.95,63.89,63.95,19537.0,59.6986,59.7546,59.6986,59.7546,19537.0
2022-08-12 13:25:00,63.95,63.96,63.82,63.85,13495.0,59.7546,59.764,59.6332,59.6612,13495.0
2022-08-12 13:30:00,63.85,63.86,63.8,63.83,9848.0,59.6612,59.6705,59.6145,59.6425,9848.0
2022-08-12 13:35:00,63.83,63.85,63.79,63.8,17002.0,59.6425,59.6612,59.6051,59.6145,17002.0
2022-08-12 13:40:00,63.81,63.83,63.81,63.81,6002.0,59.6238,59.6425,59.6238,59.6238,6002.0
2022-08-12 13:45:00,63.82,63.84,63.8,63.81,10997.0,59.6332,59.6519,59.6145,59.6238,10997.0
2022-08-12 13:50:00,63.8,63.85,63.79,63.81,9406.0,59.6145,59.6612,59.6051,59.6238,9406.0
2022-08-12 13:55:00,63.81,63.86,63.8,63.86,7643.0,59.6238,59.6705,59.6145,59.6705,7643.0
2022-08-12 14:00:00,63.87,63.89,63.84,63.85,12020.0,59.6799,59.6986,59.6519,59.6612,12020.0
2022-08-12 14:05:00,63.85,63.85,63.82,63.84,5070.0,59.6612,59.6612,59.6332,59.6519,5070.0
2022-08-12 14:10:00,63.83,63.84,63.81,63.83,7266.0,59.6425,59.6519,59.6238,59.6425,7266.0
2022-08-12 14:15:00,63.83,63.89,63.83,63.87,9735.0,59.6425,59.6986,59.6425,59.6799,9735.0
2022-08-12 14:20:00,63.87,63.91,63.87,63.9,7987.0,59.6799,59.7173,59.6799,59.7079,7987.0
2022-08-12 14:25:00,63.9,63.9,63.88,63.88,7422.0,59.7079,59.7079,59.6892,59.6892,7422.0
2022-08-12 14:30:00,63.88,63.97,63.88,63.97,13754.0,59.6892,59.7733,59.6892,59.7733,13754.0
2022-08-12 14:35:00,63.97,63.97,63.93,63.93,7141.0,59.7733,59.7733,59.736,59.736,7141.0
2022-08-12 14:40:00,63.93,63.95,63.92,63.94,8300.0,59.736,59.7546,59.7266,59.7453,8300.0
2022-08-12 14:45:00,63.94,63.94,63.9,63.93,7425.0,59.7453,59.7453,59.7079,59.736,7425.0
2022-08-12 14:50:00,63.93,63.94,63.88,63.92,28249.0,59.736,59.7453,59.6892,59.7266,28249.0
2022-08-12 14:55:00,63.91,63.91,63.83,63.85,14364.0,59.7173,59.7173,59.6425,59.6612,14364.0
2022-08-12 15:00:00,63.86,63.92,63.85,63.91,14361.0,59.6705,59.7266,59.6612,59.7173,14361.0
2022-08-12 15:05:00,63.91,63.94,63.91,63.92,18424.0,59.7173,59.7453,59.7173,59.7266,18424.0
2022-08-12 15:10:00,63.92,63.95,63.91,63.91,17578.0,59.7266,59.7546,59.7173,59.7173,17578.0
2022-08-12 15:15:00,63.91,63.96,63.91,63.91,12495.0,59.7173,59.764,59.7173,59.7173,12495.0
2022-08-12 15:20:00,63.92,63.93,63.88,63.91,13679.0,59.7266,59.736,59.6892,59.7173,13679.0
2022-08-12 15:25:00,63.92,63.94,63.9,63.94,13996.0,59.7266,59.7453,59.7079,59.7453,13996.0
2022-08-12 15:30:00,63.93,63.94,63.85,63.87,25330.0,59.736,59.7453,59.6612,59.6799,25330.0
2022-08-12 15:35:00,63.87,63.88,63.83,63.85,20162.0,59.6799,59.6892,59.6425,59.6612,20162.0
2022-08-12 15:40:00,63.85,63.95,63.85,63.95,25830.0,59.6612,59.7546,59.6612,59.7546,25830.0
2022-08-12 15:45:00,63.94,64.01,63.93,64.0,32766.0,59.7453,59.8107,59.736,59.8014,32766.0
2022-08-12 15:50:00,64.0,64.03,63.96,63.98,37957.0,59.8014,59.8294,59.764,59.7827,37957.0
2022-08-12 15:55:00,63.97,64.06,63.94,64.03,114249.0,59.7733,59.8574,59.7453,59.8294,114249.0
2022-08-15 09:30:00,63.41,63.6,63.32,63.45,39415.0,59.2501,59.4276,59.166,59.2874,39415.0
2022-08-15 09:35:00,63.51,63.65,63.48,63.63,13209.0,59.3435,59.4743,59.3155,59.4556,13209.0
2022-08-15 09:40:00,63.65,63.86,63.65,63.86,10842.0,59.4743,59.6705,59.4743,59.6705,10842.0
2022-08-15 09:45:00,63.9,63.97,63.88,63.9,9759.0,59.7079,59.7733,59.6892,59.7079,9759.0
2022-08-15 09:50:00,63.91,63.95,63.8,63.83,4797.0,59.7173,59.7546,59.6145,59.6425,4797.0
2022-08-15 09:55:00,63.82,63.96,63.75,63.92,9991.0,59.6332,59.764,59.5678,59.7266,9991.0
2022-08-15 10:00:00,63.91,63.91,63.83,63.89,14561.0,59.7173,59.7173,59.6425,59.6986,14561.0
2022-08-15 10:05:00,63.88,63.94,63.84,63.9,16934.0,59.6892,59.7453,59.6519,59.7079,16934.0
2022-08-15 10:10:00,63.9,63.94,63.85,63.94,16300.0,59.7079,59.7453,59.6612,59.7453,16300.0
2022-08-15 10:15:00,63.94,63.96,63.9,63.91,8620.0,59.7453,59.764,59.7079,59.7173,8620.0
2022-08-15 10:20:00,63.91,63.94,63.88,63.91,12696.0,59.7173,59.7453,59.6892,59.7173,12696.0
2022-08-15 10:25:00,63.91,64.03,63.87,63.9,40289.0,59.7173,59.8294,59.6799,59.7079,40289.0
2022-08-15 10:30:00,63.91,64.0,63.9,64.0,12061.0,59.7173,59.8014,59.7079,59.8014,12061.0
2022-08-15 10:35:00,64.01,64.03,63.98,64.02,12462.0,59.8107,59.8294,59.7827,59.82,12462.0
2022-08-15 10:40:00,64.03,64.04,64.01,64.04,8078.0,59.8294,59.8387,59.8107,59.8387,8078.0
2022-08-15 10:45:00,64.07,64.07,63.97,63.97,6652.0,59.8668,59.8668,59.7733,59.7733,6652.0
2022-08-15 10:50:00,63.99,64.03,63.96,63.97,8488.0,59.792,59.8294,59.764,59.7733,8488.0
2022-08-15 10:55:00,63.96,63.99,63.9,63.94,17495.0,59.764,59.792,59.7079,59.7453,17495.0
2022-08-15 11:00:00,63.95,63.96,63.9,63.96,13395.0,59.7546,59.764,59.7079,59.764,13395.0
2022-08-15 11:05:00,63.97,64.03,63.94,63.98,10662.0,59.7733,59.8294,59.7453,59.7827,10662.0
2022-08-15 11:10:00,63.98,64.06,63.98,64.02,16338.0,59.7827,59.8574,59.7827,59.82,16338.0
2022-08-15 11:15:00,64.02,64.06,63.99,64.01,7084.0,59.82,59.8574,59.792,59.8107,7084.0
2022-08-15 11:20:00,64.02,64.06,64.0,64.04,13898.0,59.82,59.8574,59.8014,59.8387,13898.0
2022-08-15 11:25:00,64.04,64.11,64.04,64.11,16470.0,59.8387,59.9041,59.8387,59.9041,16470.0
2022-08-15 11:30:00,64.12,64.16,64.1,64.13,18436.0,59.9135,59.9509,59.8948,59.9228,18436.0
2022-08-15 11:35:00,64.14,64.18,64.13,64.18,5882.0,59.9322,59.9696,59.9228,59.9696,5882.0
2022-08-15 11:40:00,64.19,64.23,64.17,64.22,4697.0,59.9789,60.0163,59.9602,60.0069,4697.0
2022-08-15 11:45:00,64.22,64.29,64.21,64.29,7918.0,60.0069,60.0723,59.9976,60.0723,7918.0
2022-08-15 11:50:00,64.3,64.35,64.3,64.33,6613.0,60.0817,60.1284,60.0817,60.1097,6613.0
2022-08-15 11:55:00,64.32,64.34,64.25,64.25,7492.0,60.1004,60.1191,60.035,60.035,7492.0
2022-08-15 12:00:00,64.24,64.3,64.23,64.29,33293.0,60.0256,60.0817,60.0163,60.0723,33293.0
2022-08-15 12:05:00,64.29,64.33,64.27,64.27,10613.0,60.0723,60.1097,60.0536,60.0536,10613.0
2022-08-15 12:10:00,64.27,64.31,64.27,64.29,6207.0,60.0536,60.091,60.0536,60.0723,6207.0
2022-08-15 12:15:00,64.29,64.3,64.22,64.24,14324.0,60.0723,60.0817,60.0069,60.0256,14324.0
2022-08-15 12:20:00,64.24,64.25,64.17,64.2,6225.0,60.0256,60.035,59.9602,59.9882,6225.0
2022-08-15 12:25:00,64.23,64.23,64.18,64.2,5314.0,60.0163,60.0163,59.9696,59.9882,5314.0
2022-08-15 12:30:00,64.2,64.28,64.19,64.27,5508.0,59.9882,60.063,59.9789,60.0536,5508.0
2022-08-15 12:35:00,64.27,64.29,64.25,64.26,6510.0,60.0536,60.0723,60.035,60.0443,6510.0
2022-08-15 12:40:00,64.26,64.26,64.19,64.23,10729.0,60.0443,60.0443,59.9789,60.0163,10729.0
2022-08-15 12:45:00,64.23,64.25,64.2,64.22,4313.0,60.0163,60.035,59.9882,60.0069,4313.0
2022-08-15 12:50:00,64.23,64.34,64.23,64.3,23351.0,60.0163,60.1191,60.0163,60.0817,23351.0
2022-08-15 12:55:00,64.31,64.36,64.3,64.34,13457.0,60.091,60.1377,60.0817,60.1191,13457.0
2022-08-15 13:00:00,64.34,64.38,64.3,64.32,7484.0,60.1191,60.1564,60.0817,60.1004,7484.0
2022-08-15 13:05:00,64.32,64.36,64.32,64.35,7055.0,60.1004,60.1377,60.1004,60.1284,7055.0
2022-08-15 13:10:00,64.35,64.38,64.33,64.36,24995.0,60.1284,60.1564,60.1097,60.1377,24995.0
2022-08-15 13:15:00,64.35,64.39,64.35,64.35,8117.0,60.1284,60.1658,60.1284,60.1284,8117.0
2022-08-15 13:20:00,64.36,64.4,64.34,64.4,10420.0,60.1377,60.1751,60.1191,60.1751,10420.0
2022-08-15 13:25:00,64.39,64.4,64.37,64.38,8376.0,60.1658,60.1751,60.1471,60.1564,8376.0
2022-08-15 13:30:00,64.39,64.39,64.29,64.3,9346.0,60.1658,60.1658,60.0723,60.0817,9346.0
2022-08-15 13:35:00,64.31,64.33,64.27,64.28,16044.0,60.091,60.1097,60.0536,60.063,16044.0
2022-08-15 13:40:00,64.29,64.32,64.27,64.31,6476.0,60.0723,60.1004,60.0536,60.091,6476.0
2022-08-15 13:45:00,64.31,64.32,64.28,64.3,9606.0,60.091,60.1004,60.063,60.0817,9606.0
2022-08-15 13:50:00,64.31,64.33,64.29,64.29,6985.0,60.091,60.1097,60.0723,60.0723,6985.0
2022-08-15 13:55:00,64.3,64.3,64.27,64.28,3794.0,60.0817,60.0817,60.0536,60.063,3794.0
2022-08-15 14:00:00,64.28,64.29,64.27,64.28,4508.0,60.063,60.0723,60.0536,60.063,4508.0
2022-08-15 14:05:00,64.27,64.31,64.25,64.26,10030.0,60.0536,60.091,60.035,60.0443,10030.0
2022-08-15 14:10:00,64.26,64.27,64.23,64.25,6955.0,60.0443,60.0536,60.0163,60.035,6955.0
2022-08-15 14:15:00,64.25,64.27,64.25,64.27,13616.0,60.035,60.0536,60.035,60.0536,13616.0
2022-08-15 14:20:00,64.28,64.28,64.16,64.17,9947.0,60.063,60.063,59.9509,59.9602,9947.0
2022-08-15 14:25:00,64.17,64.21,64.16,64.2,7612.0,59.9602,59.9976,59.9509,59.9882,7612.0
2022-08-15 14:30:00,64.2,64.22,64.17,64.21,6366.0,59.9882,60.0069,59.9602,59.9976,6366.0
2022-08-15 14:35:00,64.21,64.22,64.2,64.2,6519.0,59.9976,60.0069,59.9882,59.9882,6519.0
2022-08-15 14:40:00,64.2,64.21,64.12,64.12,5509.0,59.9882,59.9976,59.9135,59.9135,5509.0
2022-08-15 14:45:00,64.12,64.14,64.1,64.13,9347.0,59.9135,59.9322,59.8948,59.9228,9347.0
2022-08-15 14:50:00,64.12,64.12,64.07,64.1,7932.0,59.9135,59.9135,59.8668,59.8948,7932.0
2022-08-15 14:55:00,64.11,64.16,64.11,64.12,13271.0,59.9041,59.9509,59.9041,59.9135,13271.0
2022-08-15 15:00:00,64.13,64.14,64.09,64.09,11792.0,59.9228,59.9322,59.8855,59.8855,11792.0
2022-08-15 15:05:00,64.09,64.1,64.04,64.04,6585.0,59.8855,59.8948,59.8387,59.8387,6585.0
2022-08-15 15:10:00,64.05,64.1,64.03,64.05,14537.0,59.8481,59.8948,59.8294,59.8481,14537.0
2022-08-15 15:15:00,64.05,64.06,64.0,64.02,25987.0,59.8481,59.8574,59.8014,59.82,25987.0
2022-08-15 15:20:00,64.02,64.05,64.02,64.03,11663.0,59.82,59.8481,59.82,59.8294,11663.0
2022-08-15 15:25:00,64.04,64.06,64.0,64.02,13387.0,59.8387,59.8574,59.8014,59.82,13387.0
2022-08-15 15:30:00,64.02,64.03,63.96,64.03,34146.0,59.82,59.8294,59.764,59.8294,34146.0
2022-08-15 15:35:00,64.02,64.06,63.96,63.97,36548.0,59.82,59.8574,59.764,59.7733,36548.0
2022-08-15 15:40:00,63.97,64.01,63.97,64.0,22060.0,59.7733,59.8107,59.7733,59.8014,22060.0
2022-08-15 15:45:00,64.0,64.07,63.99,64.06,25899.0,59.8014,59.8668,59.792,59.8574,25899.0
2022-08-15 15:50:00,64.06,64.1,64.0,64.01,48979.0,59.8574,59.8948,59.8014,59.8107,48979.0
2022-08-15 15:55:00,64.01,64.09,64.0,64.07,88143.0,59.8107,59.8855,59.8014,59.8668,88143.0
2022-08-16 09:30:00,63.87,64.2,63.7,64.18,29796.0,59.6799,59.9882,59.521,59.9696,29796.0
2022-08-16 09:35:00,64.22,64.34,64.2,64.2,17152.0,60.0069,60.1191,59.9882,59.9882,17152.0
2022-08-16 09:40:00,64.22,64.24,64.09,64.13,14584.0,60.0069,60.0256,59.8855,59.9228,14584.0
2022-08-16 09:45:00,64.13,64.2,64.09,64.16,17347.0,59.9228,59.9882,59.8855,59.9509,17347.0
2022-08-16 09:50:00,64.14,64.21,64.08,64.19,15071.0,59.9322,59.9976,59.8761,59.9789,15071.0
2022-08-16 09:55:00,64.2,64.29,64.19,64.25,11546.0,59.9882,60.0723,59.9789,60.035,11546.0
2022-08-16 10:00:00,64.24,64.32,64.14,64.14,22635.0,60.0256,60.1004,59.9322,59.9322,22635.0
2022-08-16 10:05:00,64.12,64.12,63.99,64.01,16441.0,59.9135,59.9135,59.792,59.8107,16441.0
2022-08-16 10:10:00,64.0,64.12,64.0,64.07,14031.0,59.8014,59.9135,59.8014,59.8668,14031.0
2022-08-16 10:15:00,64.06,64.09,64.03,64.07,10114.0,59.8574,59.8855,59.8294,59.8668,10114.0
2022-08-16 10:20:00,64.05,64.09,64.04,64.04,13417.0,59.8481,59.8855,59.8387,59.8387,13417.0
2022-08-16 10:25:00,64.01,64.06,63.94,63.94,13978.0,59.8107,59.8574,59.7453,59.7453,13978.0
2022-08-16 10:30:00,63.96,63.98,63.84,63.9,21017.0,59.764,59.7827,59.6519,59.7079,21017.0
2022-08-16 10:35:00,63.89,63.95,63.86,63.94,14247.0,59.6986,59.7546,59.6705,59.7453,14247.0
2022-08-16 10:40:00,63.95,64.03,63.93,64.03,11877.0,59.7546,59.8294,59.736,59.8294,11877.0
2022-08-16 10:45:00,64.03,64.08,64.0,64.02,14802.0,59.8294,59.8761,59.8014,59.82,14802.0
2022-08-16 10:50:00,64.02,64.02,63.93,63.93,10785.0,59.82,59.82,59.736,59.736,10785.0
2022-08-16 10:55:00,63.95,63.98,63.9,63.94,11030.0,59.7546,59.7827,59.7079,59.7453,11030.0
2022-08-16 11:00:00,63.95,63.99,63.94,63.95,8819.0,59.7546,59.792,59.7453,59.7546,8819.0
2022-08-16 11:05:00,63.94,64.0,63.93,63.96,20197.0,59.7453,59.8014,59.736,59.764,20197.0
2022-08-16 11:10:00,63.96,64.08,63.96,64.08,16082.0,59.764,59.8761,59.764,59.8761,16082.0
2022-08-16 11:15:00,64.08,64.13,64.06,64.13,7218.0,59.8761,59.9228,59.8574,59.9228,7218.0
2022-08-16 11:20:00,64.13,64.13,64.1,64.1,8333.0,59.9228,59.9228,59.8948,59.8948,8333.0
2022-08-16 11:25:00,64.1,64.11,64.05,64.1,10794.0,59.8948,59.9041,59.8481,59.8948,10794.0
2022-08-16 11:30:00,64.1,64.14,64.07,64.11,10847.0,59.8948,59.9322,59.8668,59.9041,10847.0
2022-08-16 11:35:00,64.12,64.14,64.06,64.08,9162.0,59.9135,59.9322,59.8574,59.8761,9162.0
2022-08-16 11:40:00,64.08,64.08,64.01,64.04,7606.0,59.8761,59.8761,59.8107,59.8387,7606.0
2022-08-16 11:45:00,64.04,64.15,64.02,64.13,8945.0,59.8387,59.9415,59.82,59.9228,8945.0
2022-08-16 11:50:00,64.13,64.16,64.1,64.11,6260.0,59.9228,59.9509,59.8948,59.9041,6260.0
2022-08-16 11:55:00,64.12,64.16,64.1,64.1,7524.0,59.9135,59.9509,59.8948,59.8948,7524.0
2022-08-16 12:00:00,64.11,64.11,64.05,64.06,6626.0,59.9041,59.9041,59.8481,59.8574,6626.0
2022-08-16 12:05:00,64.07,64.11,64.07,64.09,7831.0,59.8668,59.9041,59.8668,59.8855,7831.0
2022-08-16 12:10:00,64.1,64.16,64.1,64.16,6249.0,59.8948,59.9509,59.8948,59.9509,6249.0
2022-08-16 12:15:00,64.15,64.21,64.14,64.21,5923.0,59.9415,59.9976,59.9322,59.9976,5923.0
2022-08-16 12:20:00,64.21,64.25,64.2,64.24,7949.0,59.9976,60.035,59.9882,60.0256,7949.0
2022-08-16 12:25:00,64.25,64.28,64.24,64.28,2994.0,60.035,60.063,60.0256,60.063,2994.0
2022-08-16 12:30:00,64.27,64.28,64.25,64.26,6493.0,60.0536,60.063,60.035,60.0443,6493.0
2022-08-16 12:35:00,64.25,64.29,64.25,64.28,8701.0,60.035,60.0723,60.035,60.063,8701.0
2022-08-16 12:40:00,64.29,64.29,64.24,64.26,8163.0,60.0723,60.0723,60.0256,60.0443,8163.0
2022-08-16 12:45:00,64.27,64.28,64.24,64.28,4092.0,60.0536,60.063,60.0256,60.063,4092.0
2022-08-16 12:50:00,64.28,64.28,64.23,64.23,5664.0,60.063,60.063,60.0163,60.0163,5664.0
2022-08-16 12:55:00,64.23,64.26,64.23,64.25,4431.0,60.0163,60.0443,60.0163,60.035,4431.0
2022-08-16 13:00:00,64.24,64.24,64.2,64.21,5864.0,60.0256,60.0256,59.9882,59.9976,5864.0
2022-08-16 13:05:00,64.21,64.27,64.2,64.27,9228.0,59.9976,60.0536,59.9882,60.0536,9228.0
2022-08-16 13:10:00,64.28,64.29,64.24,64.24,6029.0,60.063,60.0723,60.0256,60.0256,6029.0
2022-08-16 13:15:00,64.22,64.23,64.2,64.22,7400.0,60.0069,60.0163,59.9882,60.0069,7400.0
2022-08-16 13:20:00,64.22,64.3,64.22,64.29,10182.0,60.0069,60.0817,60.0069,60.0723,10182.0
2022-08-16 13:25:00,64.3,64.33,64.29,64.33,6699.0,60.0817,60.1097,60.0723,60.1097,6699.0
2022-08-16 13:30:00,64.33,64.33,64.3,64.33,5396.0,60.1097,60.1097,60.0817,60.1097,5396.0
2022-08-16 13:35:00,64.33,64.35,64.31,64.31,8229.0,60.1097,60.1284,60.091,60.091,8229.0
2022-08-16 13:40:00,64.32,64.33,64.3,64.3,8379.0,60.1004,60.1097,60.0817,60.0817,8379.0
2022-08-16 13:45:00,64.3,64.3,64.24,64.28,10149.0,60.0817,60.0817,60.0256,60.063,10149.0
2022-08-16 13:50:00,64.26,64.31,64.24,64.24,7810.0,60.0443,60.091,60.0256,60.0256,7810.0
2022-08-16 13:55:00,64.25,64.25,64.21,64.22,7773.0,60.035,60.035,59.9976,60.0069,7773.0
2022-08-16 14:00:00,64.22,64.28,64.21,64.25,11833.0,60.0069,60.063,59.9976,60.035,11833.0
2022-08-16 14:05:00,64.25,64.25,64.2,64.23,10413.0,60.035,60.035,59.9882,60.0163,10413.0
2022-08-16 14:10:00,64.23,64.24,64.17,64.17,10536.0,60.0163,60.0256,59.9602,59.9602,10536.0
2022-08-16 14:15:00,64.18,64.2,64.17,64.18,9007.0,59.9696,59.9882,59.9602,59.9696,9007.0
2022-08-16 14:20:00,64.18,64.18,64.14,64.15,7649.0,59.9696,59.9696,59.9322,59.9415,7649.0
2022-08-16 14:25:00,64.16,64.16,64.12,64.13,10574.0,59.9509,59.9509,59.9135,59.9228,10574.0
2022-08-16 14:30:00,64.12,64.12,64.04,64.04,9366.0,59.9135,59.9135,59.8387,59.8387,9366.0
2022-08-16 14:35:00,64.04,64.04,63.95,63.95,7717.0,59.8387,59.8387,59.7546,59.7546,7717.0
2022-08-16 14:40:00,63.97,63.97,63.87,63.89,15553.0,59.7733,59.7733,59.6799,59.6986,15553.0
2022-08-16 14:45:00,63.89,63.9,63.68,63.74,18099.0,59.6986,59.7079,59.5024,59.5584,18099.0
2022-08-16 14:50:00,63.73,63.77,63.68,63.75,14134.0,59.5491,59.5864,59.5024,59.5678,14134.0
2022-08-16 14:55:00,63.75,63.82,63.75,63.8,15760.0,59.5678,59.6332,59.5678,59.6145,15760.0
2022-08-16 15:00:00,63.79,63.8,63.74,63.75,17532.0,59.6051,59.6145,59.5584,59.5678,17532.0
2022-08-16 15:05:00,63.75,63.86,63.75,63.85,9073.0,59.5678,59.6705,59.5678,59.6612,9073.0
2022-08-16 15:10:00,63.84,63.85,63.8,63.84,15630.0,59.6519,59.6612,59.6145,59.6519,15630.0
2022-08-16 15:15:00,63.83,63.87,63.83,63.87,18254.0,59.6425,59.6799,59.6425,59.6799,18254.0
2022-08-16 15:20:00,63.87,63.91,63.84,63.9,26758.0,59.6799,59.7173,59.6519,59.7079,26758.0
2022-08-16 15:25:00,63.9,63.94,63.89,63.91,25167.0,59.7079,59.7453,59.6986,59.7173,25167.0
2022-08-16 15:30:00,63.91,63.99,63.89,63.97,25108.0,59.7173,59.792,59.6986,59.7733,25108.0
2022-08-16 15:35:00,63.98,64.0,63.94,63.95,22025.0,59.7827,59.8014,59.7453,59.7546,22025.0
2022-08-16 15:40:00,63.95,63.96,63.92,63.93,24086.0,59.7546,59.764,59.7266,59.736,24086.0
2022-08-16 15:45:00,63.93,64.02,63.9,63.98,59720.0,59.736,59.82,59.7079,59.7827,59720.0
2022-08-16 15:50:00,63.99,64.01,63.94,64.01,52209.0,59.792,59.8107,59.7453,59.8107,52209.0
2022-08-16 15:55:00,64.01,64.01,63.91,63.98,89472.0,59.8107,59.8107,59.7173,59.7827,89472.0
2022-08-17 09:30:00,63.36,63.66,63.29,63.52,34308.0,59.2033,59.4837,59.1379,59.3528,34308.0
2022-08-17 09:35:00,63.64,63.72,63.6,63.61,22001.0,59.465,59.5397,59.4276,59.4369,22001.0
2022-08-17 09:40:00,63.59,63.69,63.58,63.63,10998.0,59.4183,59.5117,59.4089,59.4556,10998.0
2022-08-17 09:45:00,63.64,63.65,63.6,63.63,9435.0,59.465,59.4743,59.4276,59.4556,9435.0
2022-08-17 09:50:00,63.62,63.67,63.58,63.61,13560.0,59.4463,59.493,59.4089,59.4369,13560.0
2022-08-17 09:55:00,63.62,63.63,63.54,63.59,7986.0,59.4463,59.4556,59.3715,59.4183,7986.0
2022-08-17 10:00:00,63.61,63.65,63.57,63.61,20540.0,59.4369,59.4743,59.3996,59.4369,20540.0
2022-08-17 10:05:00,63.63,63.74,63.63,63.74,22894.0,59.4556,59.5584,59.4556,59.5584,22894.0
2022-08-17 10:10:00,63.72,63.73,63.69,63.72,7677.0,59.5397,59.5491,59.5117,59.5397,7677.0
2022-08-17 10:15:00,63.72,63.76,63.69,63.76,6996.0,59.5397,59.5771,59.5117,59.5771,6996.0
2022-08-17 10:20:00,63.74,63.83,63.74,63.81,20349.0,59.5584,59.6425,59.5584,59.6238,20349.0
2022-08-17 10:25:00,63.82,63.84,63.76,63.8,9124.0,59.6332,59.6519,59.5771,59.6145,9124.0
2022-08-17 10:30:00,63.82,63.86,63.77,63.81,22838.0,59.6332,59.6705,59.5864,59.6238,22838.0
2022-08-17 10:35:00,63.81,63.82,63.75,63.81,7032.0,59.6238,59.6332,59.5678,59.6238,7032.0
2022-08-17 10:40:00,63.81,63.85,63.8,63.84,6922.0,59.6238,59.6612,59.6145,59.6519,6922.0
2022-08-17 10:45:00,63.84,63.86,63.75,63.76,8935.0,59.6519,59.6705,59.5678,59.5771,8935.0
2022-08-17 10:50:00,63.75,63.77,63.64,63.66,6418.0,59.5678,59.5864,59.465,59.4837,6418.0
2022-08-17 10:55:00,63.65,63.67,63.59,63.59,13354.0,59.4743,59.493,59.4183,59.4183,13354.0
2022-08-17 11:00:00,63.59,63.66,63.58,63.65,11522.0,59.4183,59.4837,59.4089,59.4743,11522.0
2022-08-17 11:05:00,63.66,63.69,63.65,63.67,7224.0,59.4837,59.5117,59.4743,59.493,7224.0
2022-08-17 11:10:00,63.66,63.68,63.61,63.61,5149.0,59.4837,59.5024,59.4369,59.4369,5149.0
2022-08-17 11:15:00,63.61,63.63,63.56,63.6,12158.0,59.4369,59.4556,59.3902,59.4276,12158.0
2022-08-17 11:20:00,63.61,63.65,63.61,63.62,9542.0,59.4369,59.4743,59.4369,59.4463,9542.0
2022-08-17 11:25:00,63.62,63.66,63.59,63.63,8247.0,59.4463,59.4837,59.4183,59.4556,8247.0
2022-08-17 11:30:00,63.62,63.68,63.6,63.64,16573.0,59.4463,59.5024,59.4276,59.465,16573.0
2022-08-17 11:35:00,63.64,63.64,63.58,63.58,7701.0,59.465,59.465,59.4089,59.4089,7701.0
2022-08-17 11:40:00,63.58,63.59,63.44,63.48,6428.0,59.4089,59.4183,59.2781,59.3155,6428.0
2022-08-17 11:45:00,63.47,63.47,63.4,63.45,9005.0,59.3061,59.3061,59.2407,59.2874,9005.0
2022-08-17 11:50:00,63.45,63.49,63.44,63.46,5461.0,59.2874,59.3248,59.2781,59.2968,5461.0
2022-08-17 11:55:00,63.46,63.48,63.44,63.45,4494.0,59.2968,59.3155,59.2781,59.2874,4494.0
2022-08-17 12:00:00,63.45,63.53,63.44,63.53,2000.0,59.2874,59.3622,59.2781,59.3622,2000.0
2022-08-17 12:05:00,63.54,63.56,63.54,63.54,3003.0,59.3715,59.3902,59.3715,59.3715,3003.0
2022-08-17 12:10:00,63.55,63.61,63.54,63.59,7378.0,59.3809,59.4369,59.3715,59.4183,7378.0
2022-08-17 12:15:00,63.59,63.63,63.58,63.58,4783.0,59.4183,59.4556,59.4089,59.4089,4783.0
2022-08-17 12:20:00,63.58,63.63,63.57,63.61,8841.0,59.4089,59.4556,59.3996,59.4369,8841.0
2022-08-17 12:25:00,63.63,63.69,63.63,63.68,1782.0,59.4556,59.5117,59.4556,59.5024,1782.0
2022-08-17 12:30:00,63.67,63.73,63.66,63.73,6440.0,59.493,59.5491,59.4837,59.5491,6440.0
2022-08-17 12:35:00,63.73,63.8,63.72,63.76,15045.0,59.5491,59.6145,59.5397,59.5771,15045.0
2022-08-17 12:40:00,63.74,63.76,63.72,63.76,2616.0,59.5584,59.5771,59.5397,59.5771,2616.0
2022-08-17 12:45:00,63.76,63.79,63.76,63.76,4450.0,59.5771,59.6051,59.5771,59.5771,4450.0
2022-08-17 12:50:00,63.77,63.78,63.76,63.76,4072.0,59.5864,59.5958,59.5771,59.5771,4072.0
2022-08-17 12:55:00,63.76,63.81,63.76,63.81,7513.0,59.5771,59.6238,59.5771,59.6238,7513.0
2022-08-17 13:00:00,63.8,63.81,63.76,63.81,8670.0,59.6145,59.6238,59.5771,59.6238,8670.0
2022-08-17 13:05:00,63.8,63.83,63.8,63.8,5179.0,59.6145,59.6425,59.6145,59.6145,5179.0
2022-08-17 13:10:00,63.81,63.88,63.81,63.86,5511.0,59.6238,59.6892,59.6238,59.6705,5511.0
2022-08-17 13:15:00,63.85,63.86,63.79,63.79,6518.0,59.6612,59.6705,59.6051,59.6051,6518.0
2022-08-17 13:20:00,63.8,63.84,63.79,63.81,4569.0,59.6145,59.6519,59.6051,59.6238,4569.0
2022-08-17 13:25:00,63.8,63.88,63.8,63.88,5305.0,59.6145,59.6892,59.6145,59.6892,5305.0
2022-08-17 13:30:00,63.87,63.88,63.83,63.86,3531.0,59.6799,59.6892,59.6425,59.6705,3531.0
2022-08-17 13:35:00,63.87,63.87,63.82,63.84,3921.0,59.6799,59.6799,59.6332,59.6519,3921.0
2022-08-17 13:40:00,63.85,63.88,63.83,63.83,6550.0,59.6612,59.6892,59.6425,59.6425,6550.0
2022-08-17 13:45:00,63.83,63.86,63.81,63.86,3822.0,59.6425,59.6705,59.6238,59.6705,3822.0
2022-08-17 13:50:00,63.86,63.88,63.85,63.88,4835.0,59.6705,59.6892,59.6612,59.6892,4835.0
2022-08-17 13:55:00,63.88,63.92,63.88,63.92,4751.0,59.6892,59.7266,59.6892,59.7266,4751.0
2022-08-17 14:00:00,63.92,64.04,63.85,63.99,31365.0,59.7266,59.8387,59.6612,59.792,31365.0
2022-08-17 14:05:00,64.0,64.07,63.93,64.03,7329.0,59.8014,59.8668,59.736,59.8294,7329.0
2022-08-17 14:10:00,64.03,64.16,64.02,64.16,8273.0,59.8294,59.9509,59.82,59.9509,8273.0
2022-08-17 14:15:00,64.18,64.19,64.03,64.08,17762.0,59.9696,59.9789,59.8294,59.8761,17762.0
2022-08-17 14:20:00,64.05,64.06,63.93,63.95,7833.0,59.8481,59.8574,59.736,59.7546,7833.0
2022-08-17 14:25:00,63.94,64.03,63.91,64.03,9750.0,59.7453,59.8294,59.7173,59.8294,9750.0
2022-08-17 14:30:00,64.02,64.12,64.0,64.11,7060.0,59.82,59.9135,59.8014,59.9041,7060.0
2022-08-17 14:35:00,64.12,64.19,64.11,64.18,8411.0,59.9135,59.9789,59.9041,59.9696,8411.0
2022-08-17 14:40:00,64.17,64.17,64.04,64.05,10612.0,59.9602,59.9602,59.8387,59.8481,10612.0
2022-08-17 14:45:00,64.06,64.06,63.98,64.01,5192.0,59.8574,59.8574,59.7827,59.8107,5192.0
2022-08-17 14:50:00,64.01,64.01,63.96,63.97,6131.0,59.8107,59.8107,59.764,59.7733,6131.0
2022-08-17 14:55:00,63.96,64.0,63.95,63.96,6163.0,59.764,59.8014,59.7546,59.764,6163.0
2022-08-17 15:00:00,63.93,63.99,63.9,63.97,6541.0,59.736,59.792,59.7079,59.7733,6541.0
2022-08-17 15:05:00,63.97,64.0,63.94,63.96,10100.0,59.7733,59.8014,59.7453,59.764,10100.0
2022-08-17 15:10:00,63.96,63.97,63.79,63.86,8324.0,59.764,59.7733,59.6051,59.6705,8324.0
2022-08-17 15:15:00,63.87,63.89,63.83,63.87,11132.0,59.6799,59.6986,59.6425,59.6799,11132.0
2022-08-17 15:20:00,63.86,63.95,63.85,63.95,10147.0,59.6705,59.7546,59.6612,59.7546,10147.0
2022-08-17 15:25:00,63.94,63.98,63.89,63.94,17146.0,59.7453,59.7827,59.6986,59.7453,17146.0
2022-08-17 15:30:00,63.95,64.01,63.92,63.98,17816.0,59.7546,59.8107,59.7266,59.7827,17816.0
2022-08-17 15:35:00,63.98,64.04,63.97,63.99,10267.0,59.7827,59.8387,59.7733,59.792,10267.0
2022-08-17 15:40:00,63.99,64.0,63.97,63.99,7740.0,59.792,59.8014,59.7733,59.792,7740.0
2022-08-17 15:45:00,63.99,63.99,63.88,63.89,23161.0,59.792,59.792,59.6892,59.6986,23161.0
2022-08-17 15:50:00,63.89,63.91,63.83,63.89,40743.0,59.6986,59.7173,59.6425,59.6986,40743.0
2022-08-17 15:55:00,63.9,63.95,63.88,63.92,67587.0,59.7079,59.7546,59.6892,59.7266,67587.0
2022-08-18 09:30:00,64.0,64.06,63.78,64.06,29580.0,59.8014,59.8574,59.5958,59.8574,29580.0
2022-08-18 09:35:00,64.04,64.08,63.93,64.01,10210.0,59.8387,59.8761,59.736,59.8107,10210.0
2022-08-18 09:40:00,64.0,64.06,63.98,64.05,10875.0,59.8014,59.8574,59.7827,59.8481,10875.0
2022-08-18 09:45:00,64.04,64.1,64.0,64.07,9792.0,59.8387,59.8948,59.8014,59.8668,9792.0
2022-08-18 09:50:00,64.08,64.08,64.0,64.01,10339.0,59.8761,59.8761,59.8014,59.8107,10339.0
2022-08-18 09:55:00,64.01,64.07,64.01,64.03,9138.0,59.8107,59.8668,59.8107,59.8294,9138.0
2022-08-18 10:00:00,64.03,64.07,63.99,64.06,17127.0,59.8294,59.8668,59.792,59.8574,17127.0
2022-08-18 10:05:00,64.06,64.1,64.02,64.1,13273.0,59.8574,59.8948,59.82,59.8948,13273.0
2022-08-18 10:10:00,64.09,64.17,64.09,64.17,13886.0,59.8855,59.9602,59.8855,59.9602,13886.0
2022-08-18 10:15:00,64.16,64.16,64.11,64.14,10416.0,59.9509,59.9509,59.9041,59.9322,10416.0
2022-08-18 10:20:00,64.14,64.15,64.08,64.13,7958.0,59.9322,59.9415,59.8761,59.9228,7958.0
2022-08-18 10:25:00,64.14,64.22,64.13,64.19,12065.0,59.9322,60.0069,59.9228,59.9789,12065.0
2022-08-18 10:30:00,64.19,64.24,64.18,64.2,14088.0,59.9789,60.0256,59.9696,59.9882,14088.0
2022-08-18 10:35:00,64.2,64.22,64.17,64.19,9523.0,59.9882,60.0069,59.9602,59.9789,9523.0
2022-08-18 10:40:00,64.2,64.29,64.2,64.21,14320.0,59.9882,60.0723,59.9882,59.9976,14320.0
2022-08-18 10:45:00,64.21,64.28,64.2,64.26,12427.0,59.9976,60.063,59.9882,60.0443,12427.0
2022-08-18 10:50:00,64.26,64.27,64.23,64.26,14037.0,60.0443,60.0536,60.0163,60.0443,14037.0
2022-08-18 10:55:00,64.27,64.28,64.2,64.23,10635.0,60.0536,60.063,59.9882,60.0163,10635.0
2022-08-18 11:00:00,64.23,64.23,64.19,64.21,11584.0,60.0163,60.0163,59.9789,59.9976,11584.0
2022-08-18 11:05:00,64.19,64.23,64.17,64.19,7165.0,59.9789,60.0163,59.9602,59.9789,7165.0
2022-08-18 11:10:00,64.2,64.22,64.14,64.18,6671.0,59.9882,60.0069,59.9322,59.9696,6671.0
2022-08-18 11:15:00,64.18,64.2,64.16,64.18,8207.0,59.9696,59.9882,59.9509,59.9696,8207.0
2022-08-18 11:20:00,64.19,64.24,64.19,64.23,7980.0,59.9789,60.0256,59.9789,60.0163,7980.0
2022-08-18 11:25:00,64.24,64.28,64.23,64.27,9546.0,60.0256,60.063,60.0163,60.0536,9546.0
2022-08-18 11:30:00,64.27,64.32,64.27,64.31,12516.0,60.0536,60.1004,60.0536,60.091,12516.0
2022-08-18 11:35:00,64.32,64.37,64.29,64.35,9468.0,60.1004,60.1471,60.0723,60.1284,9468.0
2022-08-18 11:40:00,64.36,64.39,64.35,64.38,10258.0,60.1377,60.1658,60.1284,60.1564,10258.0
2022-08-18 11:45:00,64.38,64.38,64.34,64.38,5495.0,60.1564,60.1564,60.1191,60.1564,5495.0
2022-08-18 11:50:00,64.39,64.4,64.34,64.35,7520.0,60.1658,60.1751,60.1191,60.1284,7520.0
2022-08-18 11:55:00,64.34,64.34,64.31,64.31,5886.0,60.1191,60.1191,60.091,60.091,5886.0
2022-08-18 12:00:00,64.31,64.37,64.3,64.37,9216.0,60.091,60.1471,60.0817,60.1471,9216.0
2022-08-18 12:05:00,64.37,64.39,64.32,64.34,11918.0,60.1471,60.1658,60.1004,60.1191,11918.0
2022-08-18 12:10:00,64.34,64.35,64.32,64.34,7183.0,60.1191,60.1284,60.1004,60.1191,7183.0
2022-08-18 12:15:00,64.34,64.38,64.33,64.34,11603.0,60.1191,60.1564,60.1097,60.1191,11603.0
2022-08-18 12:20:00,64.34,64.35,64.26,64.28,6185.0,60.1191,60.1284,60.0443,60.063,6185.0
2022-08-18 12:25:00,64.28,64.3,64.23,64.25,6239.0,60.063,60.0817,60.0163,60.035,6239.0
2022-08-18 12:30:00,64.25,64.27,64.23,64.26,6639.0,60.035,60.0536,60.0163,60.0443,6639.0
2022-08-18 12:35:00,64.26,64.26,64.19,64.2,5081.0,60.0443,60.0443,59.9789,59.9882,5081.0
2022-08-18 12:40:00,64.2,64.22,64.15,64.15,20229.0,59.9882,60.0069,59.9415,59.9415,20229.0
2022-08-18 12:45:00,64.16,64.21,64.15,64.2,48280.0,59.9509,59.9976,59.9415,59.9882,48280.0
2022-08-18 12:50:00,64.2,64.24,64.18,64.19,17708.0,59.9882,60.0256,59.9696,59.9789,17708.0
2022-08-18 12:55:00,64.21,64.21,64.15,64.15,4718.0,59.9976,59.9976,59.9415,59.9415,4718.0
2022-08-18 13:00:00,64.16,64.22,64.15,64.2,7761.0,59.9509,60.0069,59.9415,59.9882,7761.0
2022-08-18 13:05:00,64.22,64.26,64.22,64.25,5640.0,60.0069,60.0443,60.0069,60.035,5640.0
2022-08-18 13:10:00,64.26,64.28,64.24,64.25,9203.0,60.0443,60.063,60.0256,60.035,9203.0
2022-08-18 13:15:00,64.25,64.3,64.24,64.3,3312.0,60.035,60.0817,60.0256,60.0817,3312.0
2022-08-18 13:20:00,64.31,64.34,64.3,64.31,7086.0,60.091,60.1191,60.0817,60.091,7086.0
2022-08-18 13:25:00,64.31,64.33,64.29,64.31,5662.0,60.091,60.1097,60.0723,60.091,5662.0
2022-08-18 13:30:00,64.31,64.32,64.3,64.31,4532.0,60.091,60.1004,60.0817,60.091,4532.0
2022-08-18 13:35:00,64.32,64.36,64.3,64.36,8554.0,60.1004,60.1377,60.0817,60.1377,8554.0
2022-08-18 13:40:00,64.36,64.39,64.35,64.39,6513.0,60.1377,60.1658,60.1284,60.1658,6513.0
2022-08-18 13:45:00,64.39,64.39,64.33,64.34,10843.0,60.1658,60.1658,60.1097,60.1191,10843.0
2022-08-18 13:50:00,64.33,64.36,64.33,64.35,9343.0,60.1097,60.1377,60.1097,60.1284,9343.0
2022-08-18 13:55:00,64.34,64.35,64.28,64.34,5616.0,60.1191,60.1284,60.063,60.1191,5616.0
2022-08-18 14:00:00,64.33,64.36,64.31,64.35,9117.0,60.1097,60.1377,60.091,60.1284,9117.0
2022-08-18 14:05:00,64.34,64.45,64.34,64.44,13073.0,60.1191,60.2218,60.1191,60.2125,13073.0
2022-08-18 14:10:00,64.44,64.44,64.39,64.41,5656.0,60.2125,60.2125,60.1658,60.1845,5656.0
2022-08-18 14:15:00,64.41,64.43,64.39,64.42,6839.0,60.1845,60.2031,60.1658,60.1938,6839.0
2022-08-18 14:20:00,64.42,64.42,64.38,64.39,8299.0,60.1938,60.1938,60.1564,60.1658,8299.0
2022-08-18 14:25:00,64.4,64.43,64.4,64.42,6098.0,60.1751,60.2031,60.1751,60.1938,6098.0
2022-08-18 14:30:00,64.42,64.42,64.36,64.38,12714.0,60.1938,60.1938,60.1377,60.1564,12714.0
2022-08-18 14:35:00,64.38,64.4,64.37,64.4,7319.0,60.1564,60.1751,60.1471,60.1751,7319.0
2022-08-18 14:40:00,64.39,64.45,64.39,64.45,5303.0,60.1658,60.2218,60.1658,60.2218,5303.0
2022-08-18 14:45:00,64.45,64.45,64.42,64.43,5394.0,60.2218,60.2218,60.1938,60.2031,5394.0
2022-08-18 14:50:00,64.44,64.47,64.43,64.47,8606.0,60.2125,60.2405,60.2031,60.2405,8606.0
2022-08-18 14:55:00,64.47,64.49,64.47,64.48,5840.0,60.2405,60.2592,60.2405,60.2499,5840.0
2022-08-18 15:00:00,64.48,64.49,64.45,64.47,9083.0,60.2499,60.2592,60.2218,60.2405,9083.0
2022-08-18 15:05:00,64.48,64.48,64.46,64.47,8838.0,60.2499,60.2499,60.2312,60.2405,8838.0
2022-08-18 15:10:00,64.47,64.5,64.46,64.5,12877.0,60.2405,60.2686,60.2312,60.2686,12877.0
2022-08-18 15:15:00,64.5,64.52,64.48,64.52,11265.0,60.2686,60.2872,60.2499,60.2872,11265.0
2022-08-18 15:20:00,64.53,64.58,64.51,64.58,10626.0,60.2966,60.3433,60.2779,60.3433,10626.0
2022-08-18 15:25:00,64.57,64.58,64.55,64.58,23253.0,60.334,60.3433,60.3153,60.3433,23253.0
2022-08-18 15:30:00,64.58,64.64,64.57,64.61,13683.0,60.3433,60.3994,60.334,60.3713,13683.0
2022-08-18 15:35:00,64.61,64.64,64.59,64.6,22480.0,60.3713,60.3994,60.3527,60.362,22480.0
2022-08-18 15:40:00,64.6,64.66,64.59,64.65,18180.0,60.362,60.4181,60.3527,60.4087,18180.0
2022-08-18 15:45:00,64.66,64.66,64.52,64.53,34624.0,60.4181,60.4181,60.2872,60.2966,34624.0
2022-08-18 15:50:00,64.54,64.55,64.44,64.45,75804.0,60.3059,60.3153,60.2125,60.2218,75804.0
2022-08-18 15:55:00,64.46,64.58,64.45,64.57,118311.0,60.2312,60.3433,60.2218,60.334,118311.0
2022-08-19 09:30:00,64.44,64.5,63.64,64.24,128454.0,60.2125,60.2686,59.465,60.0256,128454.0
2022-08-19 09:35:00,64.22,64.31,64.06,64.12,20531.0,60.0069,60.091,59.8574,59.9135,20531.0
2022-08-19 09:40:00,64.11,64.13,63.89,63.94,21254.0,59.9041,59.9228,59.6986,59.7453,21254.0
2022-08-19 09:45:00,63.91,63.91,63.8,63.91,20016.0,59.7173,59.7173,59.6145,59.7173,20016.0
2022-08-19 09:50:00,63.91,63.93,63.86,63.86,9129.0,59.7173,59.736,59.6705,59.6705,9129.0
2022-08-19 09:55:00,63.86,63.86,63.75,63.78,16357.0,59.6705,59.6705,59.5678,59.5958,16357.0
2022-08-19 10:00:00,63.78,63.84,63.72,63.77,28086.0,59.5958,59.6519,59.5397,59.5864,28086.0
2022-08-19 10:05:00,63.77,63.84,63.72,63.72,10665.0,59.5864,59.6519,59.5397,59.5397,10665.0
2022-08-19 10:10:00,63.73,63.78,63.65,63.67,14384.0,59.5491,59.5958,59.4743,59.493,14384.0
2022-08-19 10:15:00,63.68,63.78,63.67,63.77,12484.0,59.5024,59.5958,59.493,59.5864,12484.0
2022-08-19 10:20:00,63.77,63.81,63.72,63.72,12401.0,59.5864,59.6238,59.5397,59.5397,12401.0
2022-08-19 10:25:00,63.73,63.74,63.62,63.68,15687.0,59.5491,59.5584,59.4463,59.5024,15687.0
2022-08-19 10:30:00,63.67,63.72,63.66,63.71,10973.0,59.493,59.5397,59.4837,59.5304,10973.0
2022-08-19 10:35:00,63.71,63.74,63.67,63.72,8658.0,59.5304,59.5584,59.493,59.5397,8658.0
2022-08-19 10:40:00,63.72,63.74,63.71,63.73,10166.0,59.5397,59.5584,59.5304,59.5491,10166.0
2022-08-19 10:45:00,63.73,63.83,63.73,63.83,7499.0,59.5491,59.6425,59.5491,59.6425,7499.0
2022-08-19 10:50:00,63.82,63.84,63.73,63.74,13296.0,59.6332,59.6519,59.5491,59.5584,13296.0
2022-08-19 10:55:00,63.74,63.77,63.72,63.73,11781.0,59.5584,59.5864,59.5397,59.5491,11781.0
2022-08-19 11:00:00,63.77,63.77,63.67,63.67,7416.0,59.5864,59.5864,59.493,59.493,7416.0
2022-08-19 11:05:00,63.66,63.68,63.52,63.53,11041.0,59.4837,59.5024,59.3528,59.3622,11041.0
2022-08-19 11:10:00,63.53,63.58,63.53,63.55,5681.0,59.3622,59.4089,59.3622,59.3809,5681.0
2022-08-19 11:15:00,63.55,63.6,63.51,63.54,8306.0,59.3809,59.4276,59.3435,59.3715,8306.0
2022-08-19 11:20:00,63.55,63.57,63.53,63.53,6392.0,59.3809,59.3996,59.3622,59.3622,6392.0
2022-08-19 11:25:00,63.52,63.58,63.5,63.58,17453.0,59.3528,59.4089,59.3342,59.4089,17453.0
2022-08-19 11:30:00,63.58,63.6,63.5,63.51,12992.0,59.4089,59.4276,59.3342,59.3435,12992.0
2022-08-19 11:35:00,63.51,63.52,63.41,63.42,32817.0,59.3435,59.3528,59.2501,59.2594,32817.0
2022-08-19 11:40:00,63.43,63.47,63.41,63.44,18546.0,59.2688,59.3061,59.2501,59.2781,18546.0
2022-08-19 11:45:00,63.44,63.53,63.42,63.51,9312.0,59.2781,59.3622,59.2594,59.3435,9312.0
2022-08-19 11:50:00,63.52,63.58,63.51,63.55,12686.0,59.3528,59.4089,59.3435,59.3809,12686.0
2022-08-19 11:55:00,63.55,63.57,63.52,63.53,8333.0,59.3809,59.3996,59.3528,59.3622,8333.0
2022-08-19 12:00:00,63.53,63.55,63.5,63.53,7395.0,59.3622,59.3809,59.3342,59.3622,7395.0
2022-08-19 12:05:00,63.53,63.56,63.5,63.51,14429.0,59.3622,59.3902,59.3342,59.3435,14429.0
2022-08-19 12:10:00,63.52,63.67,63.52,63.66,8245.0,59.3528,59.493,59.3528,59.4837,8245.0
2022-08-19 12:15:00,63.66,63.73,63.66,63.71,3545.0,59.4837,59.5491,59.4837,59.5304,3545.0
2022-08-19 12:20:00,63.73,63.74,63.7,63.74,12785.0,59.5491,59.5584,59.521,59.5584,12785.0
2022-08-19 12:25:00,63.74,63.74,63.67,63.68,11136.0,59.5584,59.5584,59.493,59.5024,11136.0
2022-08-19 12:30:00,63.67,63.71,63.67,63.7,4151.0,59.493,59.5304,59.493,59.521,4151.0
2022-08-19 12:35:00,63.71,63.77,63.71,63.77,13874.0,59.5304,59.5864,59.5304,59.5864,13874.0
2022-08-19 12:40:00,63.76,63.77,63.74,63.76,3812.0,59.5771,59.5864,59.5584,59.5771,3812.0
2022-08-19 12:45:00,63.76,63.78,63.74,63.75,4668.0,59.5771,59.5958,59.5584,59.5678,4668.0
2022-08-19 12:50:00,63.75,63.78,63.75,63.77,5958.0,59.5678,59.5958,59.5678,59.5864,5958.0
2022-08-19 12:55:00,63.77,63.78,63.73,63.74,4367.0,59.5864,59.5958,59.5491,59.5584,4367.0
2022-08-19 13:00:00,63.74,63.76,63.7,63.72,9131.0,59.5584,59.5771,59.521,59.5397,9131.0
2022-08-19 13:05:00,63.71,63.71,63.66,63.68,3894.0,59.5304,59.5304,59.4837,59.5024,3894.0
2022-08-19 13:10:00,63.69,63.71,63.64,63.67,5645.0,59.5117,59.5304,59.465,59.493,5645.0
2022-08-19 13:15:00,63.67,63.71,63.67,63.68,9933.0,59.493,59.5304,59.493,59.5024,9933.0
2022-08-19 13:20:00,63.69,63.72,63.69,63.7,5882.0,59.5117,59.5397,59.5117,59.521,5882.0
2022-08-19 13:25:00,63.69,63.69,63.66,63.69,3866.0,59.5117,59.5117,59.4837,59.5117,3866.0
2022-08-19 13:30:00,63.68,63.68,63.6,63.62,11223.0,59.5024,59.5024,59.4276,59.4463,11223.0
2022-08-19 13:35:00,63.62,63.63,63.58,63.63,5012.0,59.4463,59.4556,59.4089,59.4556,5012.0
2022-08-19 13:40:00,63.63,63.74,63.62,63.74,15717.0,59.4556,59.5584,59.4463,59.5584,15717.0
2022-08-19 13:45:00,63.74,63.79,63.69,63.75,31246.0,59.5584,59.6051,59.5117,59.5678,31246.0
2022-08-19 13:50:00,63.74,63.81,63.72,63.81,10157.0,59.5584,59.6238,59.5397,59.6238,10157.0
2022-08-19 13:55:00,63.82,63.85,63.8,63.82,7216.0,59.6332,59.6612,59.6145,59.6332,7216.0
2022-08-19 14:00:00,63.84,63.84,63.76,63.83,16871.0,59.6519,59.6519,59.5771,59.6425,16871.0
2022-08-19 14:05:00,63.83,63.91,63.82,63.9,10926.0,59.6425,59.7173,59.6332,59.7079,10926.0
2022-08-19 14:10:00,63.89,63.93,63.8,63.8,17274.0,59.6986,59.736,59.6145,59.6145,17274.0
2022-08-19 14:15:00,63.79,63.9,63.77,63.87,23113.0,59.6051,59.7079,59.5864,59.6799,23113.0
2022-08-19 14:20:00,63.88,63.92,63.86,63.9,12281.0,59.6892,59.7266,59.6705,59.7079,12281.0
2022-08-19 14:25:00,63.91,63.94,63.9,63.93,10099.0,59.7173,59.7453,59.7079,59.736,10099.0
2022-08-19 14:30:00,63.92,63.92,63.87,63.92,6173.0,59.7266,59.7266,59.6799,59.7266,6173.0
2022-08-19 14:35:00,63.93,63.93,63.89,63.9,7876.0,59.736,59.736,59.6986,59.7079,7876.0
2022-08-19 14:40:00,63.89,63.9,63.85,63.89,8123.0,59.6986,59.7079,59.6612,59.6986,8123.0
2022-08-19 14:45:00,63.88,63.88,63.84,63.86,9073.0,59.6892,59.6892,59.6519,59.6705,9073.0
2022-08-19 14:50:00,63.85,63.85,63.8,63.81,8884.0,59.6612,59.6612,59.6145,59.6238,8884.0
2022-08-19 14:55:00,63.83,63.83,63.75,63.76,6907.0,59.6425,59.6425,59.5678,59.5771,6907.0
2022-08-19 15:00:00,63.79,63.81,63.73,63.75,9000.0,59.6051,59.6238,59.5491,59.5678,9000.0
2022-08-19 15:05:00,63.74,63.78,63.71,63.76,18412.0,59.5584,59.5958,59.5304,59.5771,18412.0
2022-08-19 15:10:00,63.76,63.85,63.76,63.84,9837.0,59.5771,59.6612,59.5771,59.6519,9837.0
2022-08-19 15:15:00,63.84,63.88,63.8,63.81,12384.0,59.6519,59.6892,59.6145,59.6238,12384.0
2022-08-19 15:20:00,63.81,63.82,63.75,63.77,27417.0,59.6238,59.6332,59.5678,59.5864,27417.0
2022-08-19 15:25:00,63.77,63.8,63.74,63.77,24739.0,59.5864,59.6145,59.5584,59.5864,24739.0
2022-08-19 15:30:00,63.77,63.78,63.68,63.7,32722.0,59.5864,59.5958,59.5024,59.521,32722.0
2022-08-19 15:35:00,63.7,63.74,63.68,63.72,42814.0,59.521,59.5584,59.5024,59.5397,42814.0
2022-08-19 15:40:00,63.72,63.73,63.65,63.67,47062.0,59.5397,59.5491,59.4743,59.493,47062.0
2022-08-19 15:45:00,63.67,63.71,63.64,63.7,63066.0,59.493,59.5304,59.465,59.521,63066.0
2022-08-19 15:50:00,63.69,63.79,63.69,63.77,56855.0,59.5117,59.6051,59.5117,59.5864,56855.0
2022-08-19 15:55:00,63.77,63.77,63.66,63.68,110373.0,59.5864,59.5864,59.4837,59.5024,110373.0
2022-08-22 09:30:00,62.93,63.13,62.7,63.07,79312.0,58.8016,58.9884,58.5866,58.9324,79312.0
2022-08-22 09:35:00,63.07,63.15,62.98,63.02,19141.0,58.9324,59.0071,58.8483,58.8857,19141.0
2022-08-22 09:40:00,63.01,63.01,62.85,62.93,16957.0,58.8763,58.8763,58.7268,58.8016,16957.0
2022-08-22 09:45:00,62.91,62.97,62.86,62.95,14597.0,58.7829,58.8389,58.7361,58.8202,14597.0
2022-08-22 09:50:00,62.93,62.94,62.8,62.82,15521.0,58.8016,58.8109,58.6801,58.6988,15521.0
2022-08-22 09:55:00,62.81,62.94,62.78,62.92,16591.0,58.6894,58.8109,58.6614,58.7922,16591.0
2022-08-22 10:00:00,62.91,62.91,62.71,62.77,66807.0,58.7829,58.7829,58.596,58.6521,66807.0
2022-08-22 10:05:00,62.78,62.82,62.73,62.74,10640.0,58.6614,58.6988,58.6147,58.624,10640.0
2022-08-22 10:10:00,62.74,62.77,62.73,62.75,11318.0,58.624,58.6521,58.6147,58.6334,11318.0
2022-08-22 10:15:00,62.75,62.75,62.65,62.65,19082.0,58.6334,58.6334,58.5399,58.5399,19082.0
2022-08-22 10:20:00,62.65,62.65,62.61,62.63,14564.0,58.5399,58.5399,58.5025,58.5212,14564.0
2022-08-22 10:25:00,62.63,62.66,62.57,62.65,26087.0,58.5212,58.5493,58.4652,58.5399,26087.0
2022-08-22 10:30:00,62.63,62.73,62.63,62.73,13069.0,58.5212,58.6147,58.5212,58.6147,13069.0
2022-08-22 10:35:00,62.73,62.77,62.73,62.76,14515.0,58.6147,58.6521,58.6147,58.6427,14515.0
2022-08-22 10:40:00,62.77,62.82,62.77,62.78,10811.0,58.6521,58.6988,58.6521,58.6614,10811.0
2022-08-22 10:45:00,62.78,62.85,62.78,62.82,11661.0,58.6614,58.7268,58.6614,58.6988,11661.0
2022-08-22 10:50:00,62.81,62.81,62.75,62.77,8631.0,58.6894,58.6894,58.6334,58.6521,8631.0
2022-08-22 10:55:00,62.78,62.81,62.75,62.78,10422.0,58.6614,58.6894,58.6334,58.6614,10422.0
2022-08-22 11:00:00,62.79,62.91,62.79,62.89,8387.0,58.6707,58.7829,58.6707,58.7642,8387.0
2022-08-22 11:05:00,62.9,62.91,62.82,62.83,9183.0,58.7735,58.7829,58.6988,58.7081,9183.0
2022-08-22 11:10:00,62.82,62.83,62.77,62.81,17870.0,58.6988,58.7081,58.6521,58.6894,17870.0
2022-08-22 11:15:00,62.81,62.82,62.75,62.76,8722.0,58.6894,58.6988,58.6334,58.6427,8722.0
2022-08-22 11:20:00,62.77,62.84,62.75,62.77,21011.0,58.6521,58.7175,58.6334,58.6521,21011.0
2022-08-22 11:25:00,62.75,62.75,62.68,62.69,12963.0,58.6334,58.6334,58.568,58.5773,12963.0
2022-08-22 11:30:00,62.69,62.75,62.68,62.75,12952.0,58.5773,58.6334,58.568,58.6334,12952.0
2022-08-22 11:35:00,62.75,62.81,62.7,62.71,11767.0,58.6334,58.6894,58.5866,58.596,11767.0
2022-08-22 11:40:00,62.71,62.74,62.67,62.68,26118.0,58.596,58.624,58.5586,58.568,26118.0
2022-08-22 11:45:00,62.66,62.69,62.62,62.64,13521.0,58.5493,58.5773,58.5119,58.5306,13521.0
2022-08-22 11:50:00,62.64,62.67,62.63,62.67,6043.0,58.5306,58.5586,58.5212,58.5586,6043.0
2022-08-22 11:55:00,62.68,62.69,62.65,62.65,9244.0,58.568,58.5773,58.5399,58.5399,9244.0
2022-08-22 12:00:00,62.65,62.71,62.64,62.65,19643.0,58.5399,58.596,58.5306,58.5399,19643.0
2022-08-22 12:05:00,62.66,62.67,62.59,62.59,14368.0,58.5493,58.5586,58.4839,58.4839,14368.0
2022-08-22 12:10:00,62.6,62.6,62.51,62.52,15318.0,58.4932,58.4932,58.4091,58.4185,15318.0
2022-08-22 12:15:00,62.51,62.55,62.5,62.54,11686.0,58.4091,58.4465,58.3998,58.4371,11686.0
2022-08-22 12:20:00,62.55,62.65,62.55,62.65,9715.0,58.4465,58.5399,58.4465,58.5399,9715.0
2022-08-22 12:25:00,62.64,62.73,62.61,62.63,34024.0,58.5306,58.6147,58.5025,58.5212,34024.0
2022-08-22 12:30:00,62.62,62.67,62.59,62.66,9380.0,58.5119,58.5586,58.4839,58.5493,9380.0
2022-08-22 12:35:00,62.67,62.71,62.66,62.68,10646.0,58.5586,58.596,58.5493,58.568,10646.0
2022-08-22 12:40:00,62.68,62.68,62.57,62.57,9639.0,58.568,58.568,58.4652,58.4652,9639.0
2022-08-22 12:45:00,62.57,62.61,62.53,62.59,9661.0,58.4652,58.5025,58.4278,58.4839,9661.0
2022-08-22 12:50:00,62.59,62.64,62.58,62.64,4474.0,58.4839,58.5306,58.4745,58.5306,4474.0
2022-08-22 12:55:00,62.65,62.65,62.62,62.63,8352.0,58.5399,58.5399,58.5119,58.5212,8352.0
2022-08-22 13:00:00,62.64,62.67,62.62,62.64,8708.0,58.5306,58.5586,58.5119,58.5306,8708.0
2022-08-22 13:05:00,62.64,62.65,62.59,62.6,6326.0,58.5306,58.5399,58.4839,58.4932,6326.0
2022-08-22 13:10:00,62.59,62.59,62.5,62.53,15817.0,58.4839,58.4839,58.3998,58.4278,15817.0
2022-08-22 13:15:00,62.54,62.56,62.49,62.51,7339.0,58.4371,58.4558,58.3904,58.4091,7339.0
2022-08-22 13:20:00,62.5,62.51,62.47,62.47,6971.0,58.3998,58.4091,58.3717,58.3717,6971.0
2022-08-22 13:25:00,62.48,62.51,62.45,62.45,8170.0,58.3811,58.4091,58.353,58.353,8170.0
2022-08-22 13:30:00,62.45,62.47,62.37,62.38,9636.0,58.353,58.3717,58.2783,58.2876,9636.0
2022-08-22 13:35:00,62.37,62.43,62.34,62.41,12649.0,58.2783,58.3344,58.2503,58.3157,12649.0
2022-08-22 13:40:00,62.4,62.42,62.36,62.37,12613.0,58.3063,58.325,58.2689,58.2783,12613.0
2022-08-22 13:45:00,62.37,62.4,62.35,62.4,9369.0,58.2783,58.3063,58.2596,58.3063,9369.0
2022-08-22 13:50:00,62.39,62.4,62.37,62.4,7833.0,58.297,58.3063,58.2783,58.3063,7833.0
2022-08-22 13:55:00,62.39,62.4,62.34,62.38,9848.0,58.297,58.3063,58.2503,58.2876,9848.0
2022-08-22 14:00:00,62.37,62.39,62.36,62.37,5953.0,58.2783,58.297,58.2689,58.2783,5953.0
2022-08-22 14:05:00,62.37,62.37,62.2,62.23,55258.0,58.2783,58.2783,58.1194,58.1475,55258.0
2022-08-22 14:10:00,62.24,62.26,62.23,62.26,8878.0,58.1568,58.1755,58.1475,58.1755,8878.0
2022-08-22 14:15:00,62.26,62.27,62.24,62.25,13404.0,58.1755,58.1849,58.1568,58.1662,13404.0
2022-08-22 14:20:00,62.25,62.26,62.23,62.24,13316.0,58.1662,58.1755,58.1475,58.1568,13316.0
2022-08-22 14:25:00,62.24,62.26,62.22,62.23,20187.0,58.1568,58.1755,58.1381,58.1475,20187.0
2022-08-22 14:30:00,62.22,62.23,62.2,62.22,8624.0,58.1381,58.1475,58.1194,58.1381,8624.0
2022-08-22 14:35:00,62.23,62.24,62.22,62.22,8235.0,58.1475,58.1568,58.1381,58.1381,8235.0
2022-08-22 14:40:00,62.22,62.22,62.18,62.19,19951.0,58.1381,58.1381,58.1008,58.1101,19951.0
2022-08-22 14:45:00,62.18,62.21,62.16,62.18,11939.0,58.1008,58.1288,58.0821,58.1008,11939.0
2022-08-22 14:50:00,62.17,62.17,62.13,62.13,14624.0,58.0914,58.0914,58.054,58.054,14624.0
2022-08-22 14:55:00,62.14,62.14,62.08,62.09,15221.0,58.0634,58.0634,58.0073,58.0167,15221.0
2022-08-22 15:00:00,62.1,62.17,62.1,62.13,11911.0,58.026,58.0914,58.026,58.054,11911.0
2022-08-22 15:05:00,62.12,62.14,62.09,62.13,13574.0,58.0447,58.0634,58.0167,58.054,13574.0
2022-08-22 15:10:00,62.14,62.15,62.12,62.12,12242.0,58.0634,58.0727,58.0447,58.0447,12242.0
2022-08-22 15:15:00,62.13,62.13,62.04,62.06,18472.0,58.054,58.054,57.9699,57.9886,18472.0
2022-08-22 15:20:00,62.07,62.11,62.04,62.11,18538.0,57.998,58.0354,57.9699,58.0354,18538.0
2022-08-22 15:25:00,62.11,62.13,62.07,62.07,14345.0,58.0354,58.054,57.998,57.998,14345.0
2022-08-22 15:30:00,62.07,62.12,62.06,62.06,28536.0,57.998,58.0447,57.9886,57.9886,28536.0
2022-08-22 15:35:00,62.06,62.2,62.06,62.18,32307.0,57.9886,58.1194,57.9886,58.1008,32307.0
2022-08-22 15:40:00,62.19,62.19,62.09,62.1,25842.0,58.1101,58.1101,58.0167,58.026,25842.0
2022-08-22 15:45:00,62.1,62.21,62.09,62.19,64865.0,58.026,58.1288,58.0167,58.1101,64865.0
2022-08-22 15:50:00,62.18,62.31,62.16,62.25,79277.0,58.1008,58.2222,58.0821,58.1662,79277.0
2022-08-22 15:55:00,62.25,62.27,62.16,62.23,132475.0,58.1662,58.1849,58.0821,58.1475,132475.0
2022-08-23 09:30:00,61.9,61.97,61.78,61.97,40205.0,58.2148,58.2806,58.1019,58.2806,40205.0
2022-08-23 09:35:00,62.0,62.07,61.97,62.02,21761.0,58.3088,58.3746,58.2806,58.3276,21761.0
2022-08-23 09:40:00,62.02,62.12,61.95,62.02,9281.0,58.3276,58.4217,58.2618,58.3276,9281.0
2022-08-23 09:45:00,62.04,62.15,61.99,62.12,18136.0,58.3464,58.4499,58.2994,58.4217,18136.0
2022-08-23 09:50:00,62.12,62.2,62.03,62.16,23794.0,58.4217,58.4969,58.337,58.4593,23794.0
2022-08-23 09:55:00,62.17,62.22,62.09,62.12,15974.0,58.4687,58.5157,58.3935,58.4217,15974.0
2022-08-23 10:00:00,62.11,62.17,62.06,62.06,23554.0,58.4123,58.4687,58.3652,58.3652,23554.0
2022-08-23 10:05:00,62.05,62.13,62.04,62.11,18687.0,58.3558,58.4311,58.3464,58.4123,18687.0
2022-08-23 10:10:00,62.12,62.22,62.12,62.18,12126.0,58.4217,58.5157,58.4217,58.4781,12126.0
2022-08-23 10:15:00,62.17,62.2,62.14,62.18,12373.0,58.4687,58.4969,58.4405,58.4781,12373.0
2022-08-23 10:20:00,62.18,62.25,62.18,62.25,26739.0,58.4781,58.5439,58.4781,58.5439,26739.0
2022-08-23 10:25:00,62.24,62.24,62.15,62.16,19822.0,58.5345,58.5345,58.4499,58.4593,19822.0
2022-08-23 10:30:00,62.15,62.28,62.15,62.26,19001.0,58.4499,58.5721,58.4499,58.5533,19001.0
2022-08-23 10:35:00,62.26,62.27,62.06,62.06,18801.0,58.5533,58.5627,58.3652,58.3652,18801.0
2022-08-23 10:40:00,62.04,62.04,61.95,61.99,10971.0,58.3464,58.3464,58.2618,58.2994,10971.0
2022-08-23 10:45:00,62.0,62.05,61.96,62.02,17194.0,58.3088,58.3558,58.2712,58.3276,17194.0
2022-08-23 10:50:00,62.02,62.08,61.94,61.94,12491.0,58.3276,58.3841,58.2524,58.2524,12491.0
2022-08-23 10:55:00,61.94,61.94,61.8,61.82,15681.0,58.2524,58.2524,58.1207,58.1395,15681.0
2022-08-23 11:00:00,61.83,61.83,61.72,61.78,13284.0,58.1489,58.1489,58.0455,58.1019,13284.0
2022-08-23 11:05:00,61.77,61.83,61.7,61.71,25576.0,58.0925,58.1489,58.0267,58.0361,25576.0
2022-08-23 11:10:00,61.71,61.8,61.65,61.79,14143.0,58.0361,58.1207,57.9797,58.1113,14143.0
2022-08-23 11:15:00,61.8,61.87,61.79,61.87,12799.0,58.1207,58.1866,58.1113,58.1866,12799.0
2022-08-23 11:20:00,61.87,61.94,61.84,61.84,10659.0,58.1866,58.2524,58.1583,58.1583,10659.0
2022-08-23 11:25:00,61.85,61.91,61.84,61.89,11645.0,58.1677,58.2242,58.1583,58.2054,11645.0
2022-08-23 11:30:00,61.89,61.94,61.87,61.91,15431.0,58.2054,58.2524,58.1866,58.2242,15431.0
2022-08-23 11:35:00,61.94,61.94,61.88,61.89,8644.0,58.2524,58.2524,58.196,58.2054,8644.0
2022-08-23 11:40:00,61.89,61.9,61.83,61.87,10247.0,58.2054,58.2148,58.1489,58.1866,10247.0
2022-08-23 11:45:00,61.87,61.93,61.85,61.92,12324.0,58.1866,58.243,58.1677,58.2336,12324.0
2022-08-23 11:50:00,61.92,61.93,61.83,61.9,9713.0,58.2336,58.243,58.1489,58.2148,9713.0
2022-08-23 11:55:00,61.89,61.89,61.83,61.88,8535.0,58.2054,58.2054,58.1489,58.196,8535.0
2022-08-23 12:00:00,61.87,61.87,61.79,61.79,9802.0,58.1866,58.1866,58.1113,58.1113,9802.0
2022-08-23 12:05:00,61.79,61.87,61.77,61.85,31340.0,58.1113,58.1866,58.0925,58.1677,31340.0
2022-08-23 12:10:00,61.84,61.84,61.8,61.81,6609.0,58.1583,58.1583,58.1207,58.1301,6609.0
2022-08-23 12:15:00,61.82,61.82,61.73,61.74,7170.0,58.1395,58.1395,58.0549,58.0643,7170.0
2022-08-23 12:20:00,61.73,61.74,61.67,61.67,8380.0,58.0549,58.0643,57.9985,57.9985,8380.0
2022-08-23 12:25:00,61.67,61.74,61.65,61.67,7557.0,57.9985,58.0643,57.9797,57.9985,7557.0
2022-08-23 12:30:00,61.66,61.71,61.66,61.71,4733.0,57.9891,58.0361,57.9891,58.0361,4733.0
2022-08-23 12:35:00,61.7,61.78,61.7,61.77,4959.0,58.0267,58.1019,58.0267,58.0925,4959.0
2022-08-23 12:40:00,61.77,61.8,61.76,61.79,5848.0,58.0925,58.1207,58.0831,58.1113,5848.0
2022-08-23 12:45:00,61.8,61.8,61.76,61.78,7920.0,58.1207,58.1207,58.0831,58.1019,7920.0
2022-08-23 12:50:00,61.78,61.81,61.77,61.78,6610.0,58.1019,58.1301,58.0925,58.1019,6610.0
2022-08-23 12:55:00,61.79,61.82,61.78,61.82,5512.0,58.1113,58.1395,58.1019,58.1395,5512.0
2022-08-23 13:00:00,61.81,61.84,61.78,61.79,7192.0,58.1301,58.1583,58.1019,58.1113,7192.0
2022-08-23 13:05:00,61.78,61.78,61.7,61.71,9351.0,58.1019,58.1019,58.0267,58.0361,9351.0
2022-08-23 13:10:00,61.72,61.74,61.71,61.74,5721.0,58.0455,58.0643,58.0361,58.0643,5721.0
2022-08-23 13:15:00,61.75,61.77,61.73,61.73,5478.0,58.0737,58.0925,58.0549,58.0549,5478.0
2022-08-23 13:20:00,61.73,61.74,61.65,61.66,8366.0,58.0549,58.0643,57.9797,57.9891,8366.0
2022-08-23 13:25:00,61.66,61.72,61.65,61.71,6852.0,57.9891,58.0455,57.9797,58.0361,6852.0
2022-08-23 13:30:00,61.71,61.76,61.7,61.74,9567.0,58.0361,58.0831,58.0267,58.0643,9567.0
2022-08-23 13:35:00,61.76,61.76,61.67,61.7,16985.0,58.0831,58.0831,57.9985,58.0267,16985.0
2022-08-23 13:40:00,61.69,61.69,61.63,61.64,7998.0,58.0173,58.0173,57.9608,57.9702,7998.0
2022-08-23 13:45:00,61.63,61.64,61.55,61.55,24866.0,57.9608,57.9702,57.8856,57.8856,24866.0
2022-08-23 13:50:00,61.56,61.6,61.54,61.58,12551.0,57.895,57.9326,57.8762,57.9138,12551.0
2022-08-23 13:55:00,61.57,61.58,61.56,61.56,8278.0,57.9044,57.9138,57.895,57.895,8278.0
2022-08-23 14:00:00,61.56,61.56,61.52,61.53,9373.0,57.895,57.895,57.8574,57.8668,9373.0
2022-08-23 14:05:00,61.53,61.57,61.53,61.57,4268.0,57.8668,57.9044,57.8668,57.9044,4268.0
2022-08-23 14:10:00,61.56,61.56,61.51,61.54,11920.0,57.895,57.895,57.848,57.8762,11920.0
2022-08-23 14:15:00,61.54,61.59,61.53,61.57,13650.0,57.8762,57.9232,57.8668,57.9044,13650.0
2022-08-23 14:20:00,61.57,61.64,61.55,61.63,10179.0,57.9044,57.9702,57.8856,57.9608,10179.0
2022-08-23 14:25:00,61.63,61.66,61.63,61.66,6617.0,57.9608,57.9891,57.9608,57.9891,6617.0
2022-08-23 14:30:00,61.66,61.67,61.61,61.62,9168.0,57.9891,57.9985,57.942,57.9514,9168.0
2022-08-23 14:35:00,61.62,61.63,61.61,61.63,4404.0,57.9514,57.9608,57.942,57.9608,4404.0
2022-08-23 14:40:00,61.63,61.65,61.6,61.63,7748.0,57.9608,57.9797,57.9326,57.9608,7748.0
2022-08-23 14:45:00,61.63,61.64,61.59,61.61,7611.0,57.9608,57.9702,57.9232,57.942,7611.0
2022-08-23 14:50:00,61.6,61.62,61.59,61.59,14533.0,57.9326,57.9514,57.9232,57.9232,14533.0
2022-08-23 14:55:00,61.6,61.64,61.59,61.64,8060.0,57.9326,57.9702,57.9232,57.9702,8060.0
2022-08-23 15:00:00,61.64,61.71,61.63,61.7,14932.0,57.9702,58.0361,57.9608,58.0267,14932.0
2022-08-23 15:05:00,61.7,61.7,61.65,61.68,19877.0,58.0267,58.0267,57.9797,58.0079,19877.0
2022-08-23 15:10:00,61.68,61.7,61.61,61.62,14775.0,58.0079,58.0267,57.942,57.9514,14775.0
2022-08-23 15:15:00,61.63,61.68,61.61,61.68,13263.0,57.9608,58.0079,57.942,58.0079,13263.0
2022-08-23 15:20:00,61.68,61.68,61.63,61.63,11176.0,58.0079,58.0079,57.9608,57.9608,11176.0
2022-08-23 15:25:00,61.63,61.63,61.53,61.54,35429.0,57.9608,57.9608,57.8668,57.8762,35429.0
2022-08-23 15:30:00,61.53,61.55,61.47,61.52,48438.0,57.8668,57.8856,57.8104,57.8574,48438.0
2022-08-23 15:35:00,61.52,61.55,61.49,61.53,34306.0,57.8574,57.8856,57.8292,57.8668,34306.0
2022-08-23 15:40:00,61.52,61.62,61.51,61.59,26321.0,57.8574,57.9514,57.848,57.9232,26321.0
2022-08-23 15:45:00,61.59,61.6,61.55,61.57,63630.0,57.9232,57.9326,57.8856,57.9044,63630.0
2022-08-23 15:50:00,61.57,61.64,61.54,61.64,37576.0,57.9044,57.9702,57.8762,57.9702,37576.0
2022-08-23 15:55:00,61.64,61.68,61.58,61.58,87539.0,57.9702,58.0079,57.9138,57.9138,87539.0
2022-08-24 09:30:00,61.59,61.6,61.4,61.48,39919.0,57.9232,57.9326,57.7445,57.8198,39919.0
2022-08-24 09:35:00,61.51,61.53,61.44,61.48,8975.0,57.848,57.8668,57.7822,57.8198,8975.0
2022-08-24 09:40:00,61.48,61.63,61.45,61.6,10314.0,57.8198,57.9608,57.7916,57.9326,10314.0
2022-08-24 09:45:00,61.61,61.65,61.55,61.57,12201.0,57.942,57.9797,57.8856,57.9044,12201.0
2022-08-24 09:50:00,61.56,61.56,61.4,61.44,8807.0,57.895,57.895,57.7445,57.7822,8807.0
2022-08-24 09:55:00,61.43,61.44,61.35,61.35,5310.0,57.7727,57.7822,57.6975,57.6975,5310.0
2022-08-24 10:00:00,61.34,61.39,61.32,61.32,15350.0,57.6881,57.7351,57.6693,57.6693,15350.0
2022-08-24 10:05:00,61.32,61.42,61.32,61.42,13733.0,57.6693,57.7633,57.6693,57.7633,13733.0
2022-08-24 10:10:00,61.42,61.52,61.41,61.46,9718.0,57.7633,57.8574,57.7539,57.801,9718.0
2022-08-24 10:15:00,61.47,61.58,61.47,61.58,8644.0,57.8104,57.9138,57.8104,57.9138,8644.0
2022-08-24 10:20:00,61.57,61.59,61.49,61.53,12928.0,57.9044,57.9232,57.8292,57.8668,12928.0
2022-08-24 10:25:00,61.53,61.6,61.52,61.58,14847.0,57.8668,57.9326,57.8574,57.9138,14847.0
2022-08-24 10:30:00,61.58,61.61,61.54,61.57,12833.0,57.9138,57.942,57.8762,57.9044,12833.0
2022-08-24 10:35:00,61.6,61.62,61.58,61.62,5909.0,57.9326,57.9514,57.9138,57.9514,5909.0
2022-08-24 10:40:00,61.59,61.59,61.5,61.53,5869.0,57.9232,57.9232,57.8386,57.8668,5869.0
2022-08-24 10:45:00,61.54,61.58,61.51,61.58,7626.0,57.8762,57.9138,57.848,57.9138,7626.0
2022-08-24 10:50:00,61.59,61.59,61.55,61.55,9600.0,57.9232,57.9232,57.8856,57.8856,9600.0
2022-08-24 10:55:00,61.56,61.6,61.55,61.55,11697.0,57.895,57.9326,57.8856,57.8856,11697.0
2022-08-24 11:00:00,61.56,61.57,61.5,61.51,10426.0,57.895,57.9044,57.8386,57.848,10426.0
2022-08-24 11:05:00,61.52,61.56,61.49,61.55,14997.0,57.8574,57.895,57.8292,57.8856,14997.0
2022-08-24 11:10:00,61.54,61.62,61.51,61.62,7229.0,57.8762,57.9514,57.848,57.9514,7229.0
2022-08-24 11:15:00,61.64,61.71,61.64,61.68,8855.0,57.9702,58.0361,57.9702,58.0079,8855.0
2022-08-24 11:20:00,61.69,61.7,61.68,61.7,4677.0,58.0173,58.0267,58.0079,58.0267,4677.0
2022-08-24 11:25:00,61.7,61.72,61.64,61.64,12877.0,58.0267,58.0455,57.9702,57.9702,12877.0
2022-08-24 11:30:00,61.64,61.75,61.64,61.74,20567.0,57.9702,58.0737,57.9702,58.0643,20567.0
2022-08-24 11:35:00,61.73,61.74,61.72,61.73,7638.0,58.0549,58.0643,58.0455,58.0549,7638.0
2022-08-24 11:40:00,61.73,61.73,61.7,61.72,5568.0,58.0549,58.0549,58.0267,58.0455,5568.0
2022-08-24 11:45:00,61.71,61.77,61.71,61.77,5340.0,58.0361,58.0925,58.0361,58.0925,5340.0
2022-08-24 11:50:00,61.76,61.78,61.75,61.78,4614.0,58.0831,58.1019,58.0737,58.1019,4614.0
2022-08-24 11:55:00,61.78,61.78,61.7,61.72,11441.0,58.1019,58.1019,58.0267,58.0455,11441.0
2022-08-24 12:00:00,61.71,61.75,61.7,61.72,6941.0,58.0361,58.0737,58.0267,58.0455,6941.0
2022-08-24 12:05:00,61.71,61.72,61.68,61.71,5679.0,58.0361,58.0455,58.0079,58.0361,5679.0
2022-08-24 12:10:00,61.72,61.74,61.7,61.7,3993.0,58.0455,58.0643,58.0267,58.0267,3993.0
2022-08-24 12:15:00,61.7,61.72,61.69,61.71,5103.0,58.0267,58.0455,58.0173,58.0361,5103.0
2022-08-24 12:20:00,61.7,61.7,61.61,61.63,6165.0,58.0267,58.0267,57.942,57.9608,6165.0
2022-08-24 12:25:00,61.64,61.64,61.59,61.62,12670.0,57.9702,57.9702,57.9232,57.9514,12670.0
2022-08-24 12:30:00,61.61,61.61,61.58,61.6,5573.0,57.942,57.942,57.9138,57.9326,5573.0
2022-08-24 12:35:00,61.6,61.6,61.51,61.53,4351.0,57.9326,57.9326,57.848,57.8668,4351.0
2022-08-24 12:40:00,61.51,61.51,61.37,61.38,12727.0,57.848,57.848,57.7163,57.7257,12727.0
2022-08-24 12:45:00,61.38,61.44,61.37,61.41,6334.0,57.7257,57.7822,57.7163,57.7539,6334.0
2022-08-24 12:50:00,61.39,61.42,61.39,61.41,3050.0,57.7351,57.7633,57.7351,57.7539,3050.0
2022-08-24 12:55:00,61.4,61.44,61.4,61.42,4134.0,57.7445,57.7822,57.7445,57.7633,4134.0
2022-08-24 13:00:00,61.42,61.42,61.33,61.36,5351.0,57.7633,57.7633,57.6787,57.7069,5351.0
2022-08-24 13:05:00,61.36,61.48,61.36,61.47,7109.0,57.7069,57.8198,57.7069,57.8104,7109.0
2022-08-24 13:10:00,61.46,61.5,61.46,61.48,3301.0,57.801,57.8386,57.801,57.8198,3301.0
2022-08-24 13:15:00,61.48,61.5,61.34,61.35,62390.0,57.8198,57.8386,57.6881,57.6975,62390.0
2022-08-24 13:20:00,61.34,61.38,61.33,61.36,12815.0,57.6881,57.7257,57.6787,57.7069,12815.0
2022-08-24 13:25:00,61.36,61.37,61.33,61.34,8616.0,57.7069,57.7163,57.6787,57.6881,8616.0
2022-08-24 13:30:00,61.33,61.36,61.32,61.35,3396.0,57.6787,57.7069,57.6693,57.6975,3396.0
2022-08-24 13:35:00,61.35,61.36,61.29,61.33,12229.0,57.6975,57.7069,57.6411,57.6787,12229.0
2022-08-24 13:40:00,61.33,61.33,61.2,61.23,27516.0,57.6787,57.6787,57.5564,57.5847,27516.0
2022-08-24 13:45:00,61.24,61.3,61.24,61.27,8425.0,57.5941,57.6505,57.5941,57.6223,8425.0
2022-08-24 13:50:00,61.27,61.28,61.25,61.25,8773.0,57.6223,57.6317,57.6035,57.6035,8773.0
2022-08-24 13:55:00,61.26,61.29,61.25,61.29,4496.0,57.6129,57.6411,57.6035,57.6411,4496.0
2022-08-24 14:00:00,61.29,61.32,61.27,61.31,7436.0,57.6411,57.6693,57.6223,57.6599,7436.0
2022-08-24 14:05:00,61.31,61.33,61.28,61.32,22825.0,57.6599,57.6787,57.6317,57.6693,22825.0
2022-08-24 14:10:00,61.31,61.33,61.3,61.32,16961.0,57.6599,57.6787,57.6505,57.6693,16961.0
2022-08-24 14:15:00,61.32,61.33,61.31,61.32,9342.0,57.6693,57.6787,57.6599,57.6693,9342.0
2022-08-24 14:20:00,61.32,61.4,61.31,61.4,29016.0,57.6693,57.7445,57.6599,57.7445,29016.0
2022-08-24 14:25:00,61.4,61.42,61.39,61.4,5780.0,57.7445,57.7633,57.7351,57.7445,5780.0
2022-08-24 14:30:00,61.4,61.41,61.35,61.35,5042.0,57.7445,57.7539,57.6975,57.6975,5042.0
2022-08-24 14:35:00,61.37,61.4,61.36,61.4,3106.0,57.7163,57.7445,57.7069,57.7445,3106.0
2022-08-24 14:40:00,61.4,61.43,61.4,61.42,10237.0,57.7445,57.7727,57.7445,57.7633,10237.0
2022-08-24 14:45:00,61.41,61.42,61.37,61.39,17035.0,57.7539,57.7633,57.7163,57.7351,17035.0
2022-08-24 14:50:00,61.38,61.41,61.37,61.4,10023.0,57.7257,57.7539,57.7163,57.7445,10023.0
2022-08-24 14:55:00,61.4,61.42,61.37,61.41,12783.0,57.7445,57.7633,57.7163,57.7539,12783.0
2022-08-24 15:00:00,61.4,61.43,61.39,61.43,16459.0,57.7445,57.7727,57.7351,57.7727,16459.0
2022-08-24 15:05:00,61.43,61.51,61.43,61.5,19586.0,57.7727,57.848,57.7727,57.8386,19586.0
2022-08-24 15:10:00,61.5,61.55,61.48,61.55,34514.0,57.8386,57.8856,57.8198,57.8856,34514.0
2022-08-24 15:15:00,61.55,61.56,61.5,61.55,21498.0,57.8856,57.895,57.8386,57.8856,21498.0
2022-08-24 15:20:00,61.55,61.55,61.5,61.51,20053.0,57.8856,57.8856,57.8386,57.848,20053.0
2022-08-24 15:25:00,61.51,61.51,61.45,61.47,18393.0,57.848,57.848,57.7916,57.8104,18393.0
2022-08-24 15:30:00,61.48,61.54,61.48,61.54,17957.0,57.8198,57.8762,57.8198,57.8762,17957.0
2022-08-24 15:35:00,61.55,61.62,61.55,61.61,18293.0,57.8856,57.9514,57.8856,57.942,18293.0
2022-08-24 15:40:00,61.62,61.68,61.61,61.68,13570.0,57.9514,58.0079,57.942,58.0079,13570.0
2022-08-24 15:45:00,61.68,61.68,61.59,61.6,22731.0,58.0079,58.0079,57.9232,57.9326,22731.0
2022-08-24 15:50:00,61.61,61.61,61.54,61.61,29202.0,57.942,57.942,57.8762,57.942,29202.0
2022-08-24 15:55:00,61.61,61.61,61.52,61.56,88110.0,57.942,57.942,57.8574,57.895,88110.0
2022-08-25 09:30:00,61.72,61.73,61.56,61.71,44397.0,58.0455,58.0549,57.895,58.0361,44397.0
2022-08-25 09:35:00,61.71,61.86,61.7,61.86,9482.0,58.0361,58.1771,58.0267,58.1771,9482.0
2022-08-25 09:40:00,61.89,61.98,61.89,61.96,15579.0,58.2054,58.29,58.2054,58.2712,15579.0
2022-08-25 09:45:00,62.0,62.06,61.99,62.04,11774.0,58.3088,58.3652,58.2994,58.3464,11774.0
2022-08-25 09:50:00,62.04,62.12,61.99,62.11,9544.0,58.3464,58.4217,58.2994,58.4123,9544.0
2022-08-25 09:55:00,62.11,62.18,62.08,62.16,7253.0,58.4123,58.4781,58.3841,58.4593,7253.0
2022-08-25 10:00:00,62.2,62.26,62.16,62.17,13861.0,58.4969,58.5533,58.4593,58.4687,13861.0
2022-08-25 10:05:00,62.17,62.2,62.04,62.05,8495.0,58.4687,58.4969,58.3464,58.3558,8495.0
2022-08-25 10:10:00,62.07,62.13,62.04,62.1,12269.0,58.3746,58.4311,58.3464,58.4029,12269.0
2022-08-25 10:15:00,62.12,62.15,62.08,62.11,8057.0,58.4217,58.4499,58.3841,58.4123,8057.0
2022-08-25 10:20:00,62.09,62.19,62.09,62.19,5914.0,58.3935,58.4875,58.3935,58.4875,5914.0
2022-08-25 10:25:00,62.2,62.25,62.17,62.25,4707.0,58.4969,58.5439,58.4687,58.5439,4707.0
2022-08-25 10:30:00,62.26,62.26,62.19,62.2,10610.0,58.5533,58.5533,58.4875,58.4969,10610.0
2022-08-25 10:35:00,62.2,62.25,62.15,62.16,15051.0,58.4969,58.5439,58.4499,58.4593,15051.0
2022-08-25 10:40:00,62.16,62.18,62.08,62.1,8498.0,58.4593,58.4781,58.3841,58.4029,8498.0
2022-08-25 10:45:00,62.11,62.19,62.11,62.17,6786.0,58.4123,58.4875,58.4123,58.4687,6786.0
2022-08-25 10:50:00,62.17,62.17,62.12,62.12,7783.0,58.4687,58.4687,58.4217,58.4217,7783.0
2022-08-25 10:55:00,62.13,62.16,62.12,62.15,8903.0,58.4311,58.4593,58.4217,58.4499,8903.0
2022-08-25 11:00:00,62.14,62.16,62.11,62.16,10332.0,58.4405,58.4593,58.4123,58.4593,10332.0
2022-08-25 11:05:00,62.16,62.22,62.15,62.16,10649.0,58.4593,58.5157,58.4499,58.4593,10649.0
2022-08-25 11:10:00,62.17,62.22,62.16,62.17,9252.0,58.4687,58.5157,58.4593,58.4687,9252.0
2022-08-25 11:15:00,62.17,62.18,62.05,62.1,9306.0,58.4687,58.4781,58.3558,58.4029,9306.0
2022-08-25 11:20:00,62.09,62.12,62.0,62.01,7402.0,58.3935,58.4217,58.3088,58.3182,7402.0
2022-08-25 11:25:00,62.02,62.13,62.0,62.13,11447.0,58.3276,58.4311,58.3088,58.4311,11447.0
2022-08-25 11:30:00,62.13,62.14,62.08,62.1,7558.0,58.4311,58.4405,58.3841,58.4029,7558.0
2022-08-25 11:35:00,62.1,62.17,62.1,62.16,6718.0,58.4029,58.4687,58.4029,58.4593,6718.0
2022-08-25 11:40:00,62.15,62.19,62.13,62.17,5998.0,58.4499,58.4875,58.4311,58.4687,5998.0
2022-08-25 11:45:00,62.17,62.19,62.16,62.19,3712.0,58.4687,58.4875,58.4593,58.4875,3712.0
2022-08-25 11:50:00,62.19,62.2,62.17,62.18,7080.0,58.4875,58.4969,58.4687,58.4781,7080.0
2022-08-25 11:55:00,62.18,62.22,62.17,62.22,5610.0,58.4781,58.5157,58.4687,58.5157,5610.0
2022-08-25 12:00:00,62.22,62.22,62.18,62.2,6310.0,58.5157,58.5157,58.4781,58.4969,6310.0
2022-08-25 12:05:00,62.19,62.19,62.11,62.11,5971.0,58.4875,58.4875,58.4123,58.4123,5971.0
2022-08-25 12:10:00,62.1,62.12,62.05,62.08,8585.0,58.4029,58.4217,58.3558,58.3841,8585.0
2022-08-25 12:15:00,62.09,62.1,62.06,62.1,7294.0,58.3935,58.4029,58.3652,58.4029,7294.0
2022-08-25 12:20:00,62.1,62.1,61.97,62.07,77992.0,58.4029,58.4029,58.2806,58.3746,77992.0
2022-08-25 12:25:00,62.08,62.09,62.05,62.07,6246.0,58.3841,58.3935,58.3558,58.3746,6246.0
2022-08-25 12:30:00,62.06,62.07,62.04,62.04,5149.0,58.3652,58.3746,58.3464,58.3464,5149.0
2022-08-25 12:35:00,62.04,62.06,62.03,62.04,6107.0,58.3464,58.3652,58.337,58.3464,6107.0
2022-08-25 12:40:00,62.04,62.04,61.98,62.01,10899.0,58.3464,58.3464,58.29,58.3182,10899.0
2022-08-25 12:45:00,62.01,62.01,61.92,61.93,7544.0,58.3182,58.3182,58.2336,58.243,7544.0
2022-08-25 12:50:00,61.93,61.99,61.93,61.99,3286.0,58.243,58.2994,58.243,58.2994,3286.0
2022-08-25 12:55:00,61.99,62.03,61.98,62.02,5613.0,58.2994,58.337,58.29,58.3276,5613.0
2022-08-25 13:00:00,62.02,62.04,61.98,62.01,8657.0,58.3276,58.3464,58.29,58.3182,8657.0
2022-08-25 13:05:00,62.01,62.05,62.0,62.01,8652.0,58.3182,58.3558,58.3088,58.3182,8652.0
2022-08-25 13:10:00,62.02,62.02,61.97,61.99,5602.0,58.3276,58.3276,58.2806,58.2994,5602.0
2022-08-25 13:15:00,61.99,62.02,61.97,62.0,3865.0,58.2994,58.3276,58.2806,58.3088,3865.0
2022-08-25 13:20:00,62.01,62.07,61.99,62.06,6612.0,58.3182,58.3746,58.2994,58.3652,6612.0
2022-08-25 13:25:00,62.06,62.11,62.06,62.07,4105.0,58.3652,58.4123,58.3652,58.3746,4105.0
2022-08-25 13:30:00,62.05,62.07,61.97,61.99,9387.0,58.3558,58.3746,58.2806,58.2994,9387.0
2022-08-25 13:35:00,61.98,62.01,61.95,61.96,15971.0,58.29,58.3182,58.2618,58.2712,15971.0
2022-08-25 13:40:00,61.97,62.02,61.96,62.01,8709.0,58.2806,58.3276,58.2712,58.3182,8709.0
2022-08-25 13:45:00,62.02,62.04,62.01,62.03,8994.0,58.3276,58.3464,58.3182,58.337,8994.0
2022-08-25 13:50:00,62.03,62.04,62.01,62.02,8491.0,58.337,58.3464,58.3182,58.3276,8491.0
2022-08-25 13:55:00,62.02,62.03,61.99,62.02,6724.0,58.3276,58.337,58.2994,58.3276,6724.0
2022-08-25 14:00:00,62.02,62.02,61.94,61.95,15768.0,58.3276,58.3276,58.2524,58.2618,15768.0
2022-08-25 14:05:00,61.96,62.02,61.94,61.99,11380.0,58.2712,58.3276,58.2524,58.2994,11380.0
2022-08-25 14:10:00,61.99,62.04,61.97,62.04,3080.0,58.2994,58.3464,58.2806,58.3464,3080.0
2022-08-25 14:15:00,62.05,62.07,62.05,62.05,6004.0,58.3558,58.3746,58.3558,58.3558,6004.0
2022-08-25 14:20:00,62.05,62.08,62.05,62.08,6605.0,58.3558,58.3841,58.3558,58.3841,6605.0
2022-08-25 14:25:00,62.08,62.13,62.07,62.11,9156.0,58.3841,58.4311,58.3746,58.4123,9156.0
2022-08-25 14:30:00,62.1,62.11,62.04,62.05,7114.0,58.4029,58.4123,58.3464,58.3558,7114.0
2022-08-25 14:35:00,62.03,62.06,62.02,62.03,8341.0,58.337,58.3652,58.3276,58.337,8341.0
2022-08-25 14:40:00,62.04,62.06,62.03,62.04,6105.0,58.3464,58.3652,58.337,58.3464,6105.0
2022-08-25 14:45:00,62.04,62.05,62.0,62.02,7305.0,58.3464,58.3558,58.3088,58.3276,7305.0
2022-08-25 14:50:00,62.02,62.02,61.97,61.98,7201.0,58.3276,58.3276,58.2806,58.29,7201.0
2022-08-25 14:55:00,61.98,62.02,61.97,62.02,8056.0,58.29,58.3276,58.2806,58.3276,8056.0
2022-08-25 15:00:00,62.0,62.04,61.99,62.04,8718.0,58.3088,58.3464,58.2994,58.3464,8718.0
2022-08-25 15:05:00,62.04,62.06,61.99,62.01,13530.0,58.3464,58.3652,58.2994,58.3182,13530.0
2022-08-25 15:10:00,62.01,62.02,62.01,62.02,2569.0,58.3182,58.3276,58.3182,58.3276,2569.0
2022-08-25 15:15:00,62.02,62.07,62.01,62.07,7745.0,58.3276,58.3746,58.3182,58.3746,7745.0
2022-08-25 15:20:00,62.07,62.09,62.06,62.09,7301.0,58.3746,58.3935,58.3652,58.3935,7301.0
2022-08-25 15:25:00,62.1,62.13,62.09,62.12,12672.0,58.4029,58.4311,58.3935,58.4217,12672.0
2022-08-25 15:30:00,62.12,62.12,62.04,62.04,27620.0,58.4217,58.4217,58.3464,58.3464,27620.0
2022-08-25 15:35:00,62.04,62.05,61.96,61.96,27109.0,58.3464,58.3558,58.2712,58.2712,27109.0
2022-08-25 15:40:00,61.96,62.09,61.95,62.08,23504.0,58.2712,58.3935,58.2618,58.3841,23504.0
2022-08-25 15:45:00,62.08,62.11,62.05,62.1,18371.0,58.3841,58.4123,58.3558,58.4029,18371.0
2022-08-25 15:50:00,62.11,62.12,62.03,62.08,23505.0,58.4123,58.4217,58.337,58.3841,23505.0
2022-08-25 15:55:00,62.07,62.26,62.06,62.26,105398.0,58.3746,58.5533,58.3652,58.5533,105398.0
2022-08-26 09:30:00,62.47,62.57,62.32,62.4,43186.0,58.7508,58.8449,58.6098,58.685,43186.0
2022-08-26 09:35:00,62.41,62.44,62.33,62.37,12596.0,58.6944,58.7226,58.6192,58.6568,12596.0
2022-08-26 09:40:00,62.38,62.41,62.32,62.36,13343.0,58.6662,58.6944,58.6098,58.6474,13343.0
2022-08-26 09:45:00,62.39,62.4,62.31,62.37,6714.0,58.6756,58.685,58.6004,58.6568,6714.0
2022-08-26 09:50:00,62.36,62.45,62.31,62.42,6621.0,58.6474,58.732,58.6004,58.7038,6621.0
2022-08-26 09:55:00,62.44,62.47,62.42,62.42,4709.0,58.7226,58.7508,58.7038,58.7038,4709.0
2022-08-26 10:00:00,62.41,62.41,61.9,61.9,18627.0,58.6944,58.6944,58.2148,58.2148,18627.0
2022-08-26 10:05:00,61.89,62.38,61.87,62.38,9043.0,58.2054,58.6662,58.1866,58.6662,9043.0
2022-08-26 10:10:00,62.39,62.39,62.13,62.14,12690.0,58.6756,58.6756,58.4311,58.4405,12690.0
2022-08-26 10:15:00,62.17,62.22,62.11,62.21,7827.0,58.4687,58.5157,58.4123,58.5063,7827.0
2022-08-26 10:20:00,62.22,62.22,61.96,61.99,12187.0,58.5157,58.5157,58.2712,58.2994,12187.0
2022-08-26 10:25:00,61.99,61.99,61.7,61.75,11525.0,58.2994,58.2994,58.0267,58.0737,11525.0
2022-08-26 10:30:00,61.74,61.74,61.56,61.62,14922.0,58.0643,58.0643,57.895,57.9514,14922.0
2022-08-26 10:35:00,61.62,61.63,61.4,61.44,22746.0,57.9514,57.9608,57.7445,57.7822,22746.0
2022-08-26 10:40:00,61.45,61.54,61.44,61.54,11011.0,57.7916,57.8762,57.7822,57.8762,11011.0
2022-08-26 10:45:00,61.53,61.59,61.51,61.59,11100.0,57.8668,57.9232,57.848,57.9232,11100.0
2022-08-26 10:50:00,61.59,61.6,61.49,61.53,13483.0,57.9232,57.9326,57.8292,57.8668,13483.0
2022-08-26 10:55:00,61.53,61.58,61.49,61.51,20380.0,57.8668,57.9138,57.8292,57.848,20380.0
2022-08-26 11:00:00,61.49,61.5,61.4,61.4,14146.0,57.8292,57.8386,57.7445,57.7445,14146.0
2022-08-26 11:05:00,61.39,61.43,61.26,61.29,15703.0,57.7351,57.7727,57.6129,57.6411,15703.0
2022-08-26 11:10:00,61.32,61.38,61.32,61.37,26319.0,57.6693,57.7257,57.6693,57.7163,26319.0
2022-08-26 11:15:00,61.37,61.38,61.25,61.27,32764.0,57.7163,57.7257,57.6035,57.6223,32764.0
2022-08-26 11:20:00,61.29,61.29,61.21,61.28,10818.0,57.6411,57.6411,57.5658,57.6317,10818.0
2022-08-26 11:25:00,61.28,61.35,61.28,61.35,10557.0,57.6317,57.6975,57.6317,57.6975,10557.0
2022-08-26 11:30:00,61.35,61.42,61.34,61.38,16160.0,57.6975,57.7633,57.6881,57.7257,16160.0
2022-08-26 11:35:00,61.4,61.47,61.36,61.41,7648.0,57.7445,57.8104,57.7069,57.7539,7648.0
2022-08-26 11:40:00,61.45,61.48,61.36,61.37,6945.0,57.7916,57.8198,57.7069,57.7163,6945.0
2022-08-26 11:45:00,61.38,61.49,61.38,61.49,6378.0,57.7257,57.8292,57.7257,57.8292,6378.0
2022-08-26 11:50:00,61.5,61.54,61.46,61.52,7085.0,57.8386,57.8762,57.801,57.8574,7085.0
2022-08-26 11:55:00,61.51,61.51,61.4,61.42,28292.0,57.848,57.848,57.7445,57.7633,28292.0
2022-08-26 12:00:00,61.43,61.45,61.28,61.28,9694.0,57.7727,57.7916,57.6317,57.6317,9694.0
2022-08-26 12:05:00,61.29,61.36,61.28,61.34,4781.0,57.6411,57.7069,57.6317,57.6881,4781.0
2022-08-26 12:10:00,61.34,61.4,61.34,61.36,8440.0,57.6881,57.7445,57.6881,57.7069,8440.0
2022-08-26 12:15:00,61.36,61.36,61.25,61.34,6591.0,57.7069,57.7069,57.6035,57.6881,6591.0
2022-08-26 12:20:00,61.34,61.34,61.3,61.3,8054.0,57.6881,57.6881,57.6505,57.6505,8054.0
2022-08-26 12:25:00,61.29,61.29,61.25,61.25,3238.0,57.6411,57.6411,57.6035,57.6035,3238.0
2022-08-26 12:30:00,61.26,61.28,61.22,61.23,6531.0,57.6129,57.6317,57.5753,57.5847,6531.0
2022-08-26 12:35:00,61.23,61.3,61.22,61.29,7714.0,57.5847,57.6505,57.5753,57.6411,7714.0
2022-08-26 12:40:00,61.3,61.39,61.27,61.35,9291.0,57.6505,57.7351,57.6223,57.6975,9291.0
2022-08-26 12:45:00,61.34,61.37,61.32,61.37,5694.0,57.6881,57.7163,57.6693,57.7163,5694.0
2022-08-26 12:50:00,61.35,61.36,61.31,61.31,6885.0,57.6975,57.7069,57.6599,57.6599,6885.0
2022-08-26 12:55:00,61.32,61.37,61.32,61.37,6419.0,57.6693,57.7163,57.6693,57.7163,6419.0
2022-08-26 13:00:00,61.36,61.38,61.32,61.35,8478.0,57.7069,57.7257,57.6693,57.6975,8478.0
2022-08-26 13:05:00,61.33,61.38,61.33,61.34,6979.0,57.6787,57.7257,57.6787,57.6881,6979.0
2022-08-26 13:10:00,61.34,61.36,61.29,61.3,6464.0,57.6881,57.7069,57.6411,57.6505,6464.0
2022-08-26 13:15:00,61.29,61.32,61.25,61.26,7645.0,57.6411,57.6693,57.6035,57.6129,7645.0
2022-08-26 13:20:00,61.26,61.31,61.26,61.31,4707.0,57.6129,57.6599,57.6129,57.6599,4707.0
2022-08-26 13:25:00,61.32,61.36,61.3,61.32,14061.0,57.6693,57.7069,57.6505,57.6693,14061.0
2022-08-26 13:30:00,61.33,61.33,61.26,61.27,6368.0,57.6787,57.6787,57.6129,57.6223,6368.0
2022-08-26 13:35:00,61.28,61.3,61.24,61.25,11733.0,57.6317,57.6505,57.5941,57.6035,11733.0
2022-08-26 13:40:00,61.25,61.25,61.18,61.23,7773.0,57.6035,57.6035,57.5376,57.5847,7773.0
2022-08-26 13:45:00,61.25,61.26,61.22,61.26,5018.0,57.6035,57.6129,57.5753,57.6129,5018.0
2022-08-26 13:50:00,61.26,61.26,61.22,61.25,6266.0,57.6129,57.6129,57.5753,57.6035,6266.0
2022-08-26 13:55:00,61.25,61.25,61.21,61.25,7564.0,57.6035,57.6035,57.5658,57.6035,7564.0
2022-08-26 14:00:00,61.26,61.28,61.25,61.25,9792.0,57.6129,57.6317,57.6035,57.6035,9792.0
2022-08-26 14:05:00,61.25,61.26,61.18,61.21,25119.0,57.6035,57.6129,57.5376,57.5658,25119.0
2022-08-26 14:10:00,61.21,61.23,61.14,61.18,20161.0,57.5658,57.5847,57.5,57.5376,20161.0
2022-08-26 14:15:00,61.18,61.18,61.08,61.11,9124.0,57.5376,57.5376,57.4436,57.4718,9124.0
2022-08-26 14:20:00,61.12,61.19,61.12,61.15,4329.0,57.4812,57.547,57.4812,57.5094,4329.0
2022-08-26 14:25:00,61.15,61.2,61.12,61.18,5373.0,57.5094,57.5564,57.4812,57.5376,5373.0
2022-08-26 14:30:00,61.17,61.25,61.17,61.24,7526.0,57.5282,57.6035,57.5282,57.5941,7526.0
2022-08-26 14:35:00,61.26,61.26,61.18,61.21,9413.0,57.6129,57.6129,57.5376,57.5658,9413.0
2022-08-26 14:40:00,61.2,61.22,61.18,61.18,7176.0,57.5564,57.5753,57.5376,57.5376,7176.0
2022-08-26 14:45:00,61.19,61.23,61.16,61.18,9196.0,57.547,57.5847,57.5188,57.5376,9196.0
2022-08-26 14:50:00,61.17,61.17,61.12,61.15,9139.0,57.5282,57.5282,57.4812,57.5094,9139.0
2022-08-26 14:55:00,61.15,61.15,61.08,61.1,7604.0,57.5094,57.5094,57.4436,57.4624,7604.0
2022-08-26 15:00:00,61.1,61.15,61.09,61.11,6887.0,57.4624,57.5094,57.453,57.4718,6887.0
2022-08-26 15:05:00,61.11,61.13,61.05,61.06,13783.0,57.4718,57.4906,57.4154,57.4248,13783.0
2022-08-26 15:10:00,61.05,61.08,61.02,61.08,10506.0,57.4154,57.4436,57.3872,57.4436,10506.0
2022-08-26 15:15:00,61.07,61.14,61.06,61.11,12909.0,57.4342,57.5,57.4248,57.4718,12909.0
2022-08-26 15:20:00,61.11,61.12,61.01,61.07,12492.0,57.4718,57.4812,57.3778,57.4342,12492.0
2022-08-26 15:25:00,61.08,61.14,61.05,61.11,13646.0,57.4436,57.5,57.4154,57.4718,13646.0
2022-08-26 15:30:00,61.12,61.14,61.08,61.08,16547.0,57.4812,57.5,57.4436,57.4436,16547.0
2022-08-26 15:35:00,61.08,61.1,61.03,61.1,28604.0,57.4436,57.4624,57.3966,57.4624,28604.0
2022-08-26 15:40:00,61.1,61.11,61.06,61.08,25771.0,57.4624,57.4718,57.4248,57.4436,25771.0
2022-08-26 15:45:00,61.09,61.15,61.05,61.07,67433.0,57.453,57.5094,57.4154,57.4342,67433.0
2022-08-26 15:50:00,61.05,61.1,60.83,60.84,70140.0,57.4154,57.4624,57.2085,57.2179,70140.0
2022-08-26 15:55:00,60.84,61.0,60.84,60.87,153362.0,57.2179,57.3683,57.2179,57.2461,153362.0
2022-08-29 09:30:00,60.3,60.5,60.17,60.37,48926.0,56.71,56.8981,56.5878,56.7759,48926.0
2022-08-29 09:35:00,60.38,60.42,60.26,60.33,23126.0,56.7853,56.8229,56.6724,56.7382,23126.0
2022-08-29 09:40:00,60.31,60.35,60.25,60.29,15208.0,56.7194,56.757,56.663,56.7006,15208.0
2022-08-29 09:45:00,60.29,60.35,60.23,60.29,14753.0,56.7006,56.757,56.6442,56.7006,14753.0
2022-08-29 09:50:00,60.28,60.45,60.28,60.44,8100.0,56.6912,56.8511,56.6912,56.8417,8100.0
2022-08-29 09:55:00,60.45,60.59,60.37,60.38,38442.0,56.8511,56.9828,56.7759,56.7853,38442.0
2022-08-29 10:00:00,60.38,60.43,60.38,60.41,16316.0,56.7853,56.8323,56.7853,56.8135,16316.0
2022-08-29 10:05:00,60.41,60.42,60.34,60.41,20997.0,56.8135,56.8229,56.7476,56.8135,20997.0
2022-08-29 10:10:00,60.4,60.5,60.4,60.48,15143.0,56.8041,56.8981,56.8041,56.8793,15143.0
2022-08-29 10:15:00,60.47,60.53,60.44,60.47,16944.0,56.8699,56.9263,56.8417,56.8699,16944.0
2022-08-29 10:20:00,60.48,60.49,60.4,60.42,10579.0,56.8793,56.8887,56.8041,56.8229,10579.0
2022-08-29 10:25:00,60.43,60.48,60.37,60.37,16485.0,56.8323,56.8793,56.7759,56.7759,16485.0
2022-08-29 10:30:00,60.38,60.4,60.3,60.36,19253.0,56.7853,56.8041,56.71,56.7665,19253.0
2022-08-29 10:35:00,60.36,60.36,60.23,60.24,12030.0,56.7665,56.7665,56.6442,56.6536,12030.0
2022-08-29 10:40:00,60.23,60.33,60.19,60.26,16094.0,56.6442,56.7382,56.6066,56.6724,16094.0
2022-08-29 10:45:00,60.25,60.33,60.23,60.31,9112.0,56.663,56.7382,56.6442,56.7194,9112.0
2022-08-29 10:50:00,60.32,60.32,60.22,60.27,9935.0,56.7288,56.7288,56.6348,56.6818,9935.0
2022-08-29 10:55:00,60.27,60.32,60.23,60.3,20876.0,56.6818,56.7288,56.6442,56.71,20876.0
2022-08-29 11:00:00,60.28,60.33,60.26,60.32,27916.0,56.6912,56.7382,56.6724,56.7288,27916.0
2022-08-29 11:05:00,60.3,60.33,60.27,60.33,20607.0,56.71,56.7382,56.6818,56.7382,20607.0
2022-08-29 11:10:00,60.33,60.4,60.32,60.36,7230.0,56.7382,56.8041,56.7288,56.7665,7230.0
2022-08-29 11:15:00,60.36,60.45,60.36,60.44,8613.0,56.7665,56.8511,56.7665,56.8417,8613.0
2022-08-29 11:20:00,60.45,60.52,60.43,60.5,10677.0,56.8511,56.9169,56.8323,56.8981,10677.0
2022-08-29 11:25:00,60.5,60.56,60.5,60.51,8553.0,56.8981,56.9545,56.8981,56.9075,8553.0
2022-08-29 11:30:00,60.51,60.68,60.49,60.65,19123.0,56.9075,57.0674,56.8887,57.0392,19123.0
2022-08-29 11:35:00,60.67,60.78,60.64,60.73,11121.0,57.058,57.1614,57.0298,57.1144,11121.0
2022-08-29 11:40:00,60.73,60.74,60.59,60.59,14419.0,57.1144,57.1238,56.9828,56.9828,14419.0
2022-08-29 11:45:00,60.6,60.65,60.55,60.63,22315.0,56.9922,57.0392,56.9451,57.0204,22315.0
2022-08-29 11:50:00,60.63,60.63,60.58,60.62,8745.0,57.0204,57.0204,56.9734,57.011,8745.0
2022-08-29 11:55:00,60.6,60.65,60.6,60.63,4811.0,56.9922,57.0392,56.9922,57.0204,4811.0
2022-08-29 12:00:00,60.65,60.68,60.64,60.67,9255.0,57.0392,57.0674,57.0298,57.058,9255.0
2022-08-29 12:05:00,60.68,60.7,60.62,60.66,9634.0,57.0674,57.0862,57.011,57.0486,9634.0
2022-08-29 12:10:00,60.66,60.67,60.6,60.61,6601.0,57.0486,57.058,56.9922,57.0016,6601.0
2022-08-29 12:15:00,60.62,60.74,60.62,60.72,13663.0,57.011,57.1238,57.011,57.105,13663.0
2022-08-29 12:20:00,60.71,60.72,60.69,60.7,5461.0,57.0956,57.105,57.0768,57.0862,5461.0
2022-08-29 12:25:00,60.7,60.75,60.69,60.74,6262.0,57.0862,57.1332,57.0768,57.1238,6262.0
2022-08-29 12:30:00,60.74,60.75,60.73,60.74,5187.0,57.1238,57.1332,57.1144,57.1238,5187.0
2022-08-29 12:35:00,60.72,60.74,60.64,60.69,15396.0,57.105,57.1238,57.0298,57.0768,15396.0
2022-08-29 12:40:00,60.7,60.78,60.68,60.78,12098.0,57.0862,57.1614,57.0674,57.1614,12098.0
2022-08-29 12:45:00,60.78,60.91,60.78,60.9,7121.0,57.1614,57.2837,57.1614,57.2743,7121.0
2022-08-29 12:50:00,60.91,60.96,60.89,60.9,5344.0,57.2837,57.3307,57.2649,57.2743,5344.0
2022-08-29 12:55:00,60.91,60.91,60.84,60.85,4663.0,57.2837,57.2837,57.2179,57.2273,4663.0
2022-08-29 13:00:00,60.85,60.88,60.82,60.82,5837.0,57.2273,57.2555,57.1991,57.1991,5837.0
2022-08-29 13:05:00,60.82,60.87,60.82,60.87,4737.0,57.1991,57.2461,57.1991,57.2461,4737.0
2022-08-29 13:10:00,60.84,60.86,60.81,60.81,4369.0,57.2179,57.2367,57.1897,57.1897,4369.0
2022-08-29 13:15:00,60.8,60.81,60.7,60.73,6002.0,57.1803,57.1897,57.0862,57.1144,6002.0
2022-08-29 13:20:00,60.74,60.76,60.71,60.73,8178.0,57.1238,57.1426,57.0956,57.1144,8178.0
2022-08-29 13:25:00,60.74,60.8,60.72,60.8,8711.0,57.1238,57.1803,57.105,57.1803,8711.0
2022-08-29 13:30:00,60.81,60.89,60.81,60.89,11806.0,57.1897,57.2649,57.1897,57.2649,11806.0
2022-08-29 13:35:00,60.88,60.95,60.86,60.92,21563.0,57.2555,57.3213,57.2367,57.2931,21563.0
2022-08-29 13:40:00,60.93,61.07,60.9,61.07,19199.0,57.3025,57.4342,57.2743,57.4342,19199.0
2022-08-29 13:45:00,61.11,61.2,61.03,61.07,36052.0,57.4718,57.5564,57.3966,57.4342,36052.0
2022-08-29 13:50:00,61.07,61.12,61.03,61.04,11667.0,57.4342,57.4812,57.3966,57.406,11667.0
2022-08-29 13:55:00,61.04,61.09,61.04,61.07,7584.0,57.406,57.453,57.406,57.4342,7584.0
2022-08-29 14:00:00,61.07,61.08,61.04,61.04,6015.0,57.4342,57.4436,57.406,57.406,6015.0
2022-08-29 14:05:00,61.04,61.09,61.04,61.04,10798.0,57.406,57.453,57.406,57.406,10798.0
2022-08-29 14:10:00,61.04,61.05,61.01,61.02,10172.0,57.406,57.4154,57.3778,57.3872,10172.0
2022-08-29 14:15:00,61.01,61.01,60.94,60.95,6855.0,57.3778,57.3778,57.3119,57.3213,6855.0
2022-08-29 14:20:00,60.95,60.99,60.91,60.99,5965.0,57.3213,57.3589,57.2837,57.3589,5965.0
2022-08-29 14:25:00,60.98,61.06,60.98,61.05,10355.0,57.3495,57.4248,57.3495,57.4154,10355.0
2022-08-29 14:30:00,61.05,61.13,61.05,61.13,16608.0,57.4154,57.4906,57.4154,57.4906,16608.0
2022-08-29 14:35:00,61.14,61.22,61.12,61.19,17131.0,57.5,57.5753,57.4812,57.547,17131.0
2022-08-29 14:40:00,61.19,61.27,61.19,61.26,13860.0,57.547,57.6223,57.547,57.6129,13860.0
2022-08-29 14:45:00,61.26,61.26,61.17,61.18,11961.0,57.6129,57.6129,57.5282,57.5376,11961.0
2022-08-29 14:50:00,61.17,61.17,61.08,61.1,9791.0,57.5282,57.5282,57.4436,57.4624,9791.0
2022-08-29 14:55:00,61.1,61.14,61.01,61.14,16938.0,57.4624,57.5,57.3778,57.5,16938.0
2022-08-29 15:00:00,61.13,61.24,61.11,61.18,11952.0,57.4906,57.5941,57.4718,57.5376,11952.0
2022-08-29 15:05:00,61.19,61.2,61.15,61.15,14236.0,57.547,57.5564,57.5094,57.5094,14236.0
2022-08-29 15:10:00,61.15,61.16,61.06,61.15,10883.0,57.5094,57.5188,57.4248,57.5094,10883.0
2022-08-29 15:15:00,61.15,61.16,61.01,61.02,10958.0,57.5094,57.5188,57.3778,57.3872,10958.0
2022-08-29 15:20:00,61.02,61.02,60.97,60.97,14913.0,57.3872,57.3872,57.3401,57.3401,14913.0
2022-08-29 15:25:00,60.97,60.97,60.87,60.88,12510.0,57.3401,57.3401,57.2461,57.2555,12510.0
2022-08-29 15:30:00,60.87,60.89,60.8,60.88,17399.0,57.2461,57.2649,57.1803,57.2555,17399.0
2022-08-29 15:35:00,60.88,60.9,60.85,60.88,30834.0,57.2555,57.2743,57.2273,57.2555,30834.0
2022-08-29 15:40:00,60.88,60.88,60.79,60.84,37737.0,57.2555,57.2555,57.1709,57.2179,37737.0
2022-08-29 15:45:00,60.84,60.86,60.79,60.86,41116.0,57.2179,57.2367,57.1709,57.2367,41116.0
2022-08-29 15:50:00,60.87,60.98,60.81,60.93,77265.0,57.2461,57.3495,57.1897,57.3025,77265.0
2022-08-29 15:55:00,60.92,60.96,60.8,60.83,148897.0,57.2931,57.3307,57.1803,57.2085,148897.0
2022-08-30 09:30:00,60.78,61.06,60.41,60.84,48527.0,57.1614,57.4248,56.8135,57.2179,48527.0
2022-08-30 09:35:00,60.84,60.95,60.78,60.86,21385.0,57.2179,57.3213,57.1614,57.2367,21385.0
2022-08-30 09:40:00,60.84,60.9,60.79,60.85,6666.0,57.2179,57.2743,57.1709,57.2273,6666.0
2022-08-30 09:45:00,60.87,60.93,60.8,60.85,9642.0,57.2461,57.3025,57.1803,57.2273,9642.0
2022-08-30 09:50:00,60.82,60.82,60.52,60.53,10290.0,57.1991,57.1991,56.9169,56.9263,10290.0
2022-08-30 09:55:00,60.53,60.58,60.47,60.57,11088.0,56.9263,56.9734,56.8699,56.9639,11088.0
2022-08-30 10:00:00,60.55,60.64,60.55,60.6,11464.0,56.9451,57.0298,56.9451,56.9922,11464.0
2022-08-30 10:05:00,60.6,60.6,60.36,60.44,12197.0,56.9922,56.9922,56.7665,56.8417,12197.0
2022-08-30 10:10:00,60.44,60.45,60.37,60.4,12675.0,56.8417,56.8511,56.7759,56.8041,12675.0
2022-08-30 10:15:00,60.41,60.45,60.38,60.44,10499.0,56.8135,56.8511,56.7853,56.8417,10499.0
2022-08-30 10:20:00,60.46,60.5,60.42,60.43,8923.0,56.8605,56.8981,56.8229,56.8323,8923.0
2022-08-30 10:25:00,60.44,60.48,60.42,60.46,8088.0,56.8417,56.8793,56.8229,56.8605,8088.0
2022-08-30 10:30:00,60.43,60.47,60.29,60.29,11559.0,56.8323,56.8699,56.7006,56.7006,11559.0
2022-08-30 10:35:00,60.26,60.35,60.25,60.35,9801.0,56.6724,56.757,56.663,56.757,9801.0
2022-08-30 10:40:00,60.33,60.33,60.25,60.25,9878.0,56.7382,56.7382,56.663,56.663,9878.0
2022-08-30 10:45:00,60.26,60.26,60.05,60.07,11349.0,56.6724,56.6724,56.4749,56.4937,11349.0
2022-08-30 10:50:00,60.07,60.19,60.05,60.19,11703.0,56.4937,56.6066,56.4749,56.6066,11703.0
2022-08-30 10:55:00,60.2,60.33,60.2,60.33,7618.0,56.616,56.7382,56.616,56.7382,7618.0
2022-08-30 11:00:00,60.32,60.46,60.32,60.46,6496.0,56.7288,56.8605,56.7288,56.8605,6496.0
2022-08-30 11:05:00,60.48,60.55,60.43,60.47,8859.0,56.8793,56.9451,56.8323,56.8699,8859.0
2022-08-30 11:10:00,60.47,60.5,60.36,60.36,13942.0,56.8699,56.8981,56.7665,56.7665,13942.0
2022-08-30 11:15:00,60.36,60.52,60.34,60.5,12816.0,56.7665,56.9169,56.7476,56.8981,12816.0
2022-08-30 11:20:00,60.52,60.55,60.45,60.49,8070.0,56.9169,56.9451,56.8511,56.8887,8070.0
2022-08-30 11:25:00,60.49,60.58,60.42,60.52,10534.0,56.8887,56.9734,56.8229,56.9169,10534.0
2022-08-30 11:30:00,60.49,60.65,60.46,60.65,8365.0,56.8887,57.0392,56.8605,57.0392,8365.0
2022-08-30 11:35:00,60.64,60.65,60.51,60.56,6592.0,57.0298,57.0392,56.9075,56.9545,6592.0
2022-08-30 11:40:00,60.54,60.63,60.53,60.6,7030.0,56.9357,57.0204,56.9263,56.9922,7030.0
2022-08-30 11:45:00,60.57,60.59,60.52,60.52,5677.0,56.9639,56.9828,56.9169,56.9169,5677.0
2022-08-30 11:50:00,60.5,60.61,60.49,60.59,5405.0,56.8981,57.0016,56.8887,56.9828,5405.0
2022-08-30 11:55:00,60.6,60.64,60.59,60.59,7355.0,56.9922,57.0298,56.9828,56.9828,7355.0
2022-08-30 12:00:00,60.59,60.66,60.57,60.58,6694.0,56.9828,57.0486,56.9639,56.9734,6694.0
2022-08-30 12:05:00,60.57,60.64,60.57,60.61,5406.0,56.9639,57.0298,56.9639,57.0016,5406.0
2022-08-30 12:10:00,60.61,60.62,60.58,60.62,5825.0,57.0016,57.011,56.9734,57.011,5825.0
2022-08-30 12:15:00,60.64,60.71,60.62,60.65,9275.0,57.0298,57.0956,57.011,57.0392,9275.0
2022-08-30 12:20:00,60.65,60.7,60.64,60.64,6725.0,57.0392,57.0862,57.0298,57.0298,6725.0
2022-08-30 12:25:00,60.64,60.65,60.58,60.65,4049.0,57.0298,57.0392,56.9734,57.0392,4049.0
2022-08-30 12:30:00,60.65,60.65,60.54,60.54,7096.0,57.0392,57.0392,56.9357,56.9357,7096.0
2022-08-30 12:35:00,60.53,60.61,60.53,60.6,6446.0,56.9263,57.0016,56.9263,56.9922,6446.0
2022-08-30 12:40:00,60.6,60.6,60.51,60.51,2910.0,56.9922,56.9922,56.9075,56.9075,2910.0
2022-08-30 12:45:00,60.48,60.48,60.43,60.46,5957.0,56.8793,56.8793,56.8323,56.8605,5957.0
2022-08-30 12:50:00,60.45,60.48,60.45,60.48,4216.0,56.8511,56.8793,56.8511,56.8793,4216.0
2022-08-30 12:55:00,60.48,60.49,60.45,60.45,5240.0,56.8793,56.8887,56.8511,56.8511,5240.0
2022-08-30 13:00:00,60.45,60.49,60.44,60.46,5520.0,56.8511,56.8887,56.8417,56.8605,5520.0
2022-08-30 13:05:00,60.47,60.51,60.39,60.4,6051.0,56.8699,56.9075,56.7947,56.8041,6051.0
2022-08-30 13:10:00,60.41,60.41,60.33,60.33,9559.0,56.8135,56.8135,56.7382,56.7382,9559.0
2022-08-30 13:15:00,60.3,60.32,60.26,60.26,4447.0,56.71,56.7288,56.6724,56.6724,4447.0
2022-08-30 13:20:00,60.27,60.27,60.23,60.26,3699.0,56.6818,56.6818,56.6442,56.6724,3699.0
2022-08-30 13:25:00,60.27,60.33,60.24,60.32,4866.0,56.6818,56.7382,56.6536,56.7288,4866.0
2022-08-30 13:30:00,60.31,60.34,60.28,60.31,6602.0,56.7194,56.7476,56.6912,56.7194,6602.0
2022-08-30 13:35:00,60.3,60.32,60.24,60.28,7731.0,56.71,56.7288,56.6536,56.6912,7731.0
2022-08-30 13:40:00,60.29,60.29,60.15,60.16,8437.0,56.7006,56.7006,56.569,56.5784,8437.0
2022-08-30 13:45:00,60.15,60.28,60.15,60.25,5716.0,56.569,56.6912,56.569,56.663,5716.0
2022-08-30 13:50:00,60.26,60.33,60.23,60.32,7450.0,56.6724,56.7382,56.6442,56.7288,7450.0
2022-08-30 13:55:00,60.32,60.34,60.28,60.3,8706.0,56.7288,56.7476,56.6912,56.71,8706.0
2022-08-30 14:00:00,60.31,60.37,60.25,60.37,11369.0,56.7194,56.7759,56.663,56.7759,11369.0
2022-08-30 14:05:00,60.36,60.39,60.27,60.29,15800.0,56.7665,56.7947,56.6818,56.7006,15800.0
2022-08-30 14:10:00,60.29,60.33,60.27,60.31,7267.0,56.7006,56.7382,56.6818,56.7194,7267.0
2022-08-30 14:15:00,60.31,60.33,60.29,60.29,6529.0,56.7194,56.7382,56.7006,56.7006,6529.0
2022-08-30 14:20:00,60.29,60.33,60.25,60.3,8225.0,56.7006,56.7382,56.663,56.71,8225.0
2022-08-30 14:25:00,60.3,60.3,60.17,60.17,18893.0,56.71,56.71,56.5878,56.5878,18893.0
2022-08-30 14:30:00,60.16,60.28,60.15,60.23,32130.0,56.5784,56.6912,56.569,56.6442,32130.0
2022-08-30 14:35:00,60.23,60.25,60.16,60.2,17792.0,56.6442,56.663,56.5784,56.616,17792.0
2022-08-30 14:40:00,60.21,60.23,60.1,60.11,17048.0,56.6254,56.6442,56.5219,56.5313,17048.0
2022-08-30 14:45:00,60.12,60.12,60.08,60.1,12536.0,56.5407,56.5407,56.5031,56.5219,12536.0
2022-08-30 14:50:00,60.11,60.11,60.05,60.1,20336.0,56.5313,56.5313,56.4749,56.5219,20336.0
2022-08-30 14:55:00,60.1,60.18,60.07,60.14,15302.0,56.5219,56.5972,56.4937,56.5595,15302.0
2022-08-30 15:00:00,60.14,60.27,60.14,60.19,15871.0,56.5595,56.6818,56.5595,56.6066,15871.0
2022-08-30 15:05:00,60.21,60.29,60.18,60.29,11043.0,56.6254,56.7006,56.5972,56.7006,11043.0
2022-08-30 15:10:00,60.3,60.36,60.27,60.32,9732.0,56.71,56.7665,56.6818,56.7288,9732.0
2022-08-30 15:15:00,60.33,60.34,60.25,60.29,14211.0,56.7382,56.7476,56.663,56.7006,14211.0
2022-08-30 15:20:00,60.29,60.3,60.22,60.3,11246.0,56.7006,56.71,56.6348,56.71,11246.0
2022-08-30 15:25:00,60.29,60.29,60.24,60.27,13573.0,56.7006,56.7006,56.6536,56.6818,13573.0
2022-08-30 15:30:00,60.27,60.27,60.12,60.16,24962.0,56.6818,56.6818,56.5407,56.5784,24962.0
2022-08-30 15:35:00,60.16,60.25,60.15,60.24,24839.0,56.5784,56.663,56.569,56.6536,24839.0
2022-08-30 15:40:00,60.23,60.33,60.22,60.28,31191.0,56.6442,56.7382,56.6348,56.6912,31191.0
2022-08-30 15:45:00,60.28,60.28,60.07,60.11,47670.0,56.6912,56.6912,56.4937,56.5313,47670.0
2022-08-30 15:50:00,60.11,60.19,60.03,60.09,35748.0,56.5313,56.6066,56.4561,56.5125,35748.0
2022-08-30 15:55:00,60.09,60.18,60.05,60.14,83970.0,56.5125,56.5972,56.4749,56.5595,83970.0
2022-08-31 09:30:00,60.22,60.5,60.05,60.12,29327.0,56.6348,56.8981,56.4749,56.5407,29327.0
2022-08-31 09:35:00,60.1,60.18,60.02,60.18,14628.0,56.5219,56.5972,56.4467,56.5972,14628.0
2022-08-31 09:40:00,60.22,60.42,60.2,60.4,14299.0,56.6348,56.8229,56.616,56.8041,14299.0
2022-08-31 09:45:00,60.4,60.47,60.36,60.36,12205.0,56.8041,56.8699,56.7665,56.7665,12205.0
2022-08-31 09:50:00,60.35,60.38,60.28,60.28,11026.0,56.757,56.7853,56.6912,56.6912,11026.0
2022-08-31 09:55:00,60.27,60.32,60.11,60.12,9250.0,56.6818,56.7288,56.5313,56.5407,9250.0
2022-08-31 10:00:00,60.11,60.13,60.06,60.06,12392.0,56.5313,56.5501,56.4843,56.4843,12392.0
2022-08-31 10:05:00,60.04,60.11,60.03,60.09,11322.0,56.4655,56.5313,56.4561,56.5125,11322.0
2022-08-31 10:10:00,60.07,60.21,60.07,60.16,16255.0,56.4937,56.6254,56.4937,56.5784,16255.0
2022-08-31 10:15:00,60.13,60.23,60.09,60.23,8363.0,56.5501,56.6442,56.5125,56.6442,8363.0
2022-08-31 10:20:00,60.23,60.31,60.19,60.22,15925.0,56.6442,56.7194,56.6066,56.6348,15925.0
2022-08-31 10:25:00,60.21,60.26,60.13,60.16,9540.0,56.6254,56.6724,56.5501,56.5784,9540.0
2022-08-31 10:30:00,60.16,60.24,60.14,60.24,10698.0,56.5784,56.6536,56.5595,56.6536,10698.0
2022-08-31 10:35:00,60.24,60.3,60.2,60.23,7280.0,56.6536,56.71,56.616,56.6442,7280.0
2022-08-31 10:40:00,60.22,60.36,60.19,60.36,10631.0,56.6348,56.7665,56.6066,56.7665,10631.0
2022-08-31 10:45:00,60.37,60.46,60.37,60.46,7891.0,56.7759,56.8605,56.7759,56.8605,7891.0
2022-08-31 10:50:00,60.46,60.52,60.39,60.45,14013.0,56.8605,56.9169,56.7947,56.8511,14013.0
2022-08-31 10:55:00,60.45,60.45,60.37,60.37,7130.0,56.8511,56.8511,56.7759,56.7759,7130.0
2022-08-31 11:00:00,60.35,60.35,60.24,60.29,10432.0,56.757,56.757,56.6536,56.7006,10432.0
2022-08-31 11:05:00,60.3,60.3,60.22,60.28,10127.0,56.71,56.71,56.6348,56.6912,10127.0
2022-08-31 11:10:00,60.28,60.29,60.2,60.26,12427.0,56.6912,56.7006,56.616,56.6724,12427.0
2022-08-31 11:15:00,60.26,60.33,60.21,60.32,11787.0,56.6724,56.7382,56.6254,56.7288,11787.0
2022-08-31 11:20:00,60.36,60.38,60.32,60.32,9594.0,56.7665,56.7853,56.7288,56.7288,9594.0
2022-08-31 11:25:00,60.33,60.39,60.25,60.3,13787.0,56.7382,56.7947,56.663,56.71,13787.0
2022-08-31 11:30:00,60.29,60.38,60.25,60.32,23561.0,56.7006,56.7853,56.663,56.7288,23561.0
2022-08-31 11:35:00,60.32,60.38,60.29,60.29,7255.0,56.7288,56.7853,56.7006,56.7006,7255.0
2022-08-31 11:40:00,60.26,60.29,60.23,60.28,8262.0,56.6724,56.7006,56.6442,56.6912,8262.0
2022-08-31 11:45:00,60.3,60.3,60.26,60.26,6520.0,56.71,56.71,56.6724,56.6724,6520.0
2022-08-31 11:50:00,60.27,60.29,60.24,60.25,5741.0,56.6818,56.7006,56.6536,56.663,5741.0
2022-08-31 11:55:00,60.26,60.32,60.25,60.3,7870.0,56.6724,56.7288,56.663,56.71,7870.0
2022-08-31 12:00:00,60.31,60.31,60.26,60.26,6563.0,56.7194,56.7194,56.6724,56.6724,6563.0
2022-08-31 12:05:00,60.26,60.28,60.21,60.22,14998.0,56.6724,56.6912,56.6254,56.6348,14998.0
2022-08-31 12:10:00,60.21,60.22,60.17,60.17,8757.0,56.6254,56.6348,56.5878,56.5878,8757.0
2022-08-31 12:15:00,60.15,60.23,60.13,60.2,5915.0,56.569,56.6442,56.5501,56.616,5915.0
2022-08-31 12:20:00,60.19,60.2,60.1,60.11,6861.0,56.6066,56.616,56.5219,56.5313,6861.0
2022-08-31 12:25:00,60.11,60.15,60.11,60.12,3414.0,56.5313,56.569,56.5313,56.5407,3414.0
2022-08-31 12:30:00,60.12,60.17,60.11,60.13,12339.0,56.5407,56.5878,56.5313,56.5501,12339.0
2022-08-31 12:35:00,60.14,60.14,60.07,60.08,4045.0,56.5595,56.5595,56.4937,56.5031,4045.0
2022-08-31 12:40:00,60.09,60.09,60.02,60.04,6657.0,56.5125,56.5125,56.4467,56.4655,6657.0
2022-08-31 12:45:00,60.02,60.06,60.02,60.05,3951.0,56.4467,56.4843,56.4467,56.4749,3951.0
2022-08-31 12:50:00,60.05,60.05,59.99,60.02,6525.0,56.4749,56.4749,56.4185,56.4467,6525.0
2022-08-31 12:55:00,60.02,60.06,59.99,60.06,4833.0,56.4467,56.4843,56.4185,56.4843,4833.0
2022-08-31 13:00:00,60.07,60.11,60.05,60.05,4211.0,56.4937,56.5313,56.4749,56.4749,4211.0
2022-08-31 13:05:00,60.06,60.12,60.06,60.09,4579.0,56.4843,56.5407,56.4843,56.5125,4579.0
2022-08-31 13:10:00,60.09,60.16,60.08,60.1,4944.0,56.5125,56.5784,56.5031,56.5219,4944.0
2022-08-31 13:15:00,60.09,60.11,60.05,60.05,3779.0,56.5125,56.5313,56.4749,56.4749,3779.0
2022-08-31 13:20:00,60.06,60.06,59.98,59.99,8803.0,56.4843,56.4843,56.4091,56.4185,8803.0
2022-08-31 13:25:00,59.99,60.02,59.94,60.01,5092.0,56.4185,56.4467,56.3715,56.4373,5092.0
2022-08-31 13:30:00,60.01,60.02,59.95,59.97,7903.0,56.4373,56.4467,56.3809,56.3997,7903.0
2022-08-31 13:35:00,59.96,59.96,59.88,59.9,7935.0,56.3903,56.3903,56.315,56.3338,7935.0
2022-08-31 13:40:00,59.9,59.91,59.83,59.9,3940.0,56.3338,56.3432,56.268,56.3338,3940.0
2022-08-31 13:45:00,59.89,59.91,59.88,59.89,4775.0,56.3244,56.3432,56.315,56.3244,4775.0
2022-08-31 13:50:00,59.89,59.95,59.89,59.93,7416.0,56.3244,56.3809,56.3244,56.3621,7416.0
2022-08-31 13:55:00,59.93,59.93,59.87,59.89,8457.0,56.3621,56.3621,56.3056,56.3244,8457.0
2022-08-31 14:00:00,59.88,59.91,59.73,59.73,22560.0,56.315,56.3432,56.174,56.174,22560.0
2022-08-31 14:05:00,59.72,59.87,59.71,59.85,12438.0,56.1646,56.3056,56.1551,56.2868,12438.0
2022-08-31 14:10:00,59.85,59.86,59.8,59.81,9760.0,56.2868,56.2962,56.2398,56.2492,9760.0
2022-08-31 14:15:00,59.83,59.85,59.77,59.78,12172.0,56.268,56.2868,56.2116,56.221,12172.0
2022-08-31 14:20:00,59.78,59.78,59.72,59.75,8908.0,56.221,56.221,56.1646,56.1928,8908.0
2022-08-31 14:25:00,59.74,59.79,59.73,59.75,12175.0,56.1834,56.2304,56.174,56.1928,12175.0
2022-08-31 14:30:00,59.74,59.75,59.65,59.68,8410.0,56.1834,56.1928,56.0987,56.1269,8410.0
2022-08-31 14:35:00,59.68,59.68,59.63,59.63,6578.0,56.1269,56.1269,56.0799,56.0799,6578.0
2022-08-31 14:40:00,59.63,59.64,59.57,59.57,9604.0,56.0799,56.0893,56.0235,56.0235,9604.0
2022-08-31 14:45:00,59.57,59.63,59.53,59.61,8783.0,56.0235,56.0799,55.9859,56.0611,8783.0
2022-08-31 14:50:00,59.61,59.65,59.57,59.57,7469.0,56.0611,56.0987,56.0235,56.0235,7469.0
2022-08-31 14:55:00,59.57,59.64,59.57,59.64,13550.0,56.0235,56.0893,56.0235,56.0893,13550.0
2022-08-31 15:00:00,59.63,59.73,59.6,59.73,8565.0,56.0799,56.174,56.0517,56.174,8565.0
2022-08-31 15:05:00,59.73,59.79,59.7,59.74,9296.0,56.174,56.2304,56.1457,56.1834,9296.0
2022-08-31 15:10:00,59.75,59.85,59.74,59.85,9298.0,56.1928,56.2868,56.1834,56.2868,9298.0
2022-08-31 15:15:00,59.86,59.94,59.86,59.9,9693.0,56.2962,56.3715,56.2962,56.3338,9693.0
2022-08-31 15:20:00,59.89,59.89,59.75,59.75,8258.0,56.3244,56.3244,56.1928,56.1928,8258.0
2022-08-31 15:25:00,59.76,59.76,59.67,59.69,14124.0,56.2022,56.2022,56.1175,56.1363,14124.0
2022-08-31 15:30:00,59.68,59.71,59.59,59.62,18304.0,56.1269,56.1551,56.0423,56.0705,18304.0
2022-08-31 15:35:00,59.61,59.69,59.59,59.67,20070.0,56.0611,56.1363,56.0423,56.1175,20070.0
2022-08-31 15:40:00,59.66,59.78,59.65,59.78,33218.0,56.1081,56.221,56.0987,56.221,33218.0
2022-08-31 15:45:00,59.78,59.86,59.74,59.78,62953.0,56.221,56.2962,56.1834,56.221,62953.0
2022-08-31 15:50:00,59.78,59.78,59.57,59.62,132546.0,56.221,56.221,56.0235,56.0705,132546.0
2022-08-31 15:55:00,59.63,59.64,59.39,59.42,221931.0,56.0799,56.0893,55.8542,55.8824,221931.0
2022-09-01 09:30:00,59.47,59.54,59.26,59.32,86601.0,55.9294,55.9953,55.7319,55.7884,86601.0
2022-09-01 09:35:00,59.3,59.31,59.13,59.17,34855.0,55.7696,55.779,55.6097,55.6473,34855.0
2022-09-01 09:40:00,59.19,59.29,59.05,59.09,27202.0,55.6661,55.7602,55.5344,55.5721,27202.0
2022-09-01 09:45:00,59.09,59.14,59.0,59.08,23124.0,55.5721,55.6191,55.4874,55.5627,23124.0
2022-09-01 09:50:00,59.07,59.11,59.05,59.06,18882.0,55.5533,55.5909,55.5344,55.5438,18882.0
2022-09-01 09:55:00,59.05,59.07,58.98,59.07,31358.0,55.5344,55.5533,55.4686,55.5533,31358.0
2022-09-01 10:00:00,59.04,59.11,58.85,58.9,26766.0,55.525,55.5909,55.3463,55.3934,26766.0
2022-09-01 10:05:00,58.91,58.92,58.75,58.8,15466.0,55.4028,55.4122,55.2523,55.2993,15466.0
2022-09-01 10:10:00,58.8,58.8,58.62,58.64,47780.0,55.2993,55.2993,55.13,55.1489,47780.0
2022-09-01 10:15:00,58.65,58.65,58.54,58.58,17165.0,55.1583,55.1583,55.0548,55.0924,17165.0
2022-09-01 10:20:00,58.58,58.8,58.58,58.8,14994.0,55.0924,55.2993,55.0924,55.2993,14994.0
2022-09-01 10:25:00,58.81,59.0,58.79,58.97,22665.0,55.3087,55.4874,55.2899,55.4592,22665.0
2022-09-01 10:30:00,58.98,59.03,58.9,58.94,16989.0,55.4686,55.5156,55.3934,55.431,16989.0
2022-09-01 10:35:00,58.94,58.98,58.86,58.86,22106.0,55.431,55.4686,55.3558,55.3558,22106.0
2022-09-01 10:40:00,58.86,58.89,58.76,58.79,10334.0,55.3558,55.384,55.2617,55.2899,10334.0
2022-09-01 10:45:00,58.77,58.81,58.69,58.73,48130.0,55.2711,55.3087,55.1959,55.2335,48130.0
2022-09-01 10:50:00,58.75,58.94,58.75,58.93,13863.0,55.2523,55.431,55.2523,55.4216,13863.0
2022-09-01 10:55:00,58.94,59.05,58.91,59.04,22473.0,55.431,55.5344,55.4028,55.525,22473.0
2022-09-01 11:00:00,59.04,59.06,58.97,59.03,12924.0,55.525,55.5438,55.4592,55.5156,12924.0
2022-09-01 11:05:00,59.04,59.26,59.04,59.25,14197.0,55.525,55.7319,55.525,55.7225,14197.0
2022-09-01 11:10:00,59.25,59.36,59.23,59.36,25011.0,55.7225,55.826,55.7037,55.826,25011.0
2022-09-01 11:15:00,59.36,59.37,59.3,59.35,46649.0,55.826,55.8354,55.7696,55.8166,46649.0
2022-09-01 11:20:00,59.36,59.37,59.25,59.26,31277.0,55.826,55.8354,55.7225,55.7319,31277.0
2022-09-01 11:25:00,59.25,59.26,59.07,59.13,30697.0,55.7225,55.7319,55.5533,55.6097,30697.0
2022-09-01 11:30:00,59.14,59.23,59.11,59.18,55135.0,55.6191,55.7037,55.5909,55.6567,55135.0
2022-09-01 11:35:00,59.17,59.26,59.08,59.1,37258.0,55.6473,55.7319,55.5627,55.5815,37258.0
2022-09-01 11:40:00,59.11,59.12,58.99,59.0,31328.0,55.5909,55.6003,55.478,55.4874,31328.0
2022-09-01 11:45:00,59.0,59.07,58.97,59.05,13817.0,55.4874,55.5533,55.4592,55.5344,13817.0
2022-09-01 11:50:00,59.05,59.05,58.92,58.94,10294.0,55.5344,55.5344,55.4122,55.431,10294.0
2022-09-01 11:55:00,58.94,58.97,58.9,58.95,8780.0,55.431,55.4592,55.3934,55.4404,8780.0
2022-09-01 12:00:00,58.95,59.0,58.92,58.99,7628.0,55.4404,55.4874,55.4122,55.478,7628.0
2022-09-01 12:05:00,58.98,59.07,58.94,59.06,18383.0,55.4686,55.5533,55.431,55.5438,18383.0
2022-09-01 12:10:00,59.04,59.05,59.0,59.04,5660.0,55.525,55.5344,55.4874,55.525,5660.0
2022-09-01 12:15:00,59.05,59.14,59.02,59.1,11201.0,55.5344,55.6191,55.5062,55.5815,11201.0
2022-09-01 12:20:00,59.11,59.11,59.04,59.06,7893.0,55.5909,55.5909,55.525,55.5438,7893.0
2022-09-01 12:25:00,59.06,59.13,59.03,59.1,8885.0,55.5438,55.6097,55.5156,55.5815,8885.0
2022-09-01 12:30:00,59.09,59.13,59.08,59.11,12163.0,55.5721,55.6097,55.5627,55.5909,12163.0
2022-09-01 12:35:00,59.1,59.1,58.95,58.96,7289.0,55.5815,55.5815,55.4404,55.4498,7289.0
2022-09-01 12:40:00,58.96,58.99,58.93,58.96,8688.0,55.4498,55.478,55.4216,55.4498,8688.0
2022-09-01 12:45:00,58.97,58.98,58.88,58.95,14760.0,55.4592,55.4686,55.3746,55.4404,14760.0
2022-09-01 12:50:00,58.94,58.94,58.86,58.87,6669.0,55.431,55.431,55.3558,55.3652,6669.0
2022-09-01 12:55:00,58.86,58.87,58.76,58.85,18495.0,55.3558,55.3652,55.2617,55.3463,18495.0
2022-09-01 13:00:00,58.84,58.84,58.73,58.74,62376.0,55.3369,55.3369,55.2335,55.2429,62376.0
2022-09-01 13:05:00,58.73,58.9,58.71,58.9,15395.0,55.2335,55.3934,55.2147,55.3934,15395.0
2022-09-01 13:10:00,58.9,58.97,58.88,58.97,9597.0,55.3934,55.4592,55.3746,55.4592,9597.0
2022-09-01 13:15:00,58.97,59.05,58.97,59.0,8043.0,55.4592,55.5344,55.4592,55.4874,8043.0
2022-09-01 13:20:00,59.0,59.12,59.0,59.1,15501.0,55.4874,55.6003,55.4874,55.5815,15501.0
2022-09-01 13:25:00,59.12,59.15,59.1,59.13,9241.0,55.6003,55.6285,55.5815,55.6097,9241.0
2022-09-01 13:30:00,59.13,59.14,59.04,59.07,15147.0,55.6097,55.6191,55.525,55.5533,15147.0
2022-09-01 13:35:00,59.07,59.07,58.98,59.04,12713.0,55.5533,55.5533,55.4686,55.525,12713.0
2022-09-01 13:40:00,59.04,59.06,58.98,58.99,11195.0,55.525,55.5438,55.4686,55.478,11195.0
2022-09-01 13:45:00,58.99,59.01,58.96,58.97,6313.0,55.478,55.4968,55.4498,55.4592,6313.0
2022-09-01 13:50:00,58.96,58.99,58.95,58.96,11150.0,55.4498,55.478,55.4404,55.4498,11150.0
2022-09-01 13:55:00,58.95,58.98,58.92,58.93,5787.0,55.4404,55.4686,55.4122,55.4216,5787.0
2022-09-01 14:00:00,58.93,58.99,58.9,58.98,10894.0,55.4216,55.478,55.3934,55.4686,10894.0
2022-09-01 14:05:00,58.98,59.04,58.98,59.02,14222.0,55.4686,55.525,55.4686,55.5062,14222.0
2022-09-01 14:10:00,59.02,59.05,58.96,59.03,36517.0,55.5062,55.5344,55.4498,55.5156,36517.0
2022-09-01 14:15:00,59.03,59.06,59.01,59.06,8674.0,55.5156,55.5438,55.4968,55.5438,8674.0
2022-09-01 14:20:00,59.08,59.2,59.08,59.2,12180.0,55.5627,55.6755,55.5627,55.6755,12180.0
2022-09-01 14:25:00,59.2,59.25,59.18,59.22,11589.0,55.6755,55.7225,55.6567,55.6943,11589.0
2022-09-01 14:30:00,59.26,59.31,59.24,59.25,15299.0,55.7319,55.779,55.7131,55.7225,15299.0
2022-09-01 14:35:00,59.25,59.28,59.16,59.19,17887.0,55.7225,55.7507,55.6379,55.6661,17887.0
2022-09-01 14:40:00,59.19,59.21,59.11,59.11,11674.0,55.6661,55.6849,55.5909,55.5909,11674.0
2022-09-01 14:45:00,59.11,59.18,59.06,59.06,16402.0,55.5909,55.6567,55.5438,55.5438,16402.0
2022-09-01 14:50:00,59.08,59.16,59.06,59.16,7695.0,55.5627,55.6379,55.5438,55.6379,7695.0
2022-09-01 14:55:00,59.17,59.21,59.14,59.18,11952.0,55.6473,55.6849,55.6191,55.6567,11952.0
2022-09-01 15:00:00,59.17,59.27,59.15,59.2,20633.0,55.6473,55.7413,55.6285,55.6755,20633.0
2022-09-01 15:05:00,59.2,59.35,59.19,59.34,10186.0,55.6755,55.8166,55.6661,55.8072,10186.0
2022-09-01 15:10:00,59.35,59.42,59.31,59.41,18396.0,55.8166,55.8824,55.779,55.873,18396.0
2022-09-01 15:15:00,59.4,59.41,59.3,59.3,18783.0,55.8636,55.873,55.7696,55.7696,18783.0
2022-09-01 15:20:00,59.3,59.31,59.23,59.27,15541.0,55.7696,55.779,55.7037,55.7413,15541.0
2022-09-01 15:25:00,59.27,59.28,59.2,59.21,17327.0,55.7413,55.7507,55.6755,55.6849,17327.0
2022-09-01 15:30:00,59.21,59.22,59.15,59.16,27877.0,55.6849,55.6943,55.6285,55.6379,27877.0
2022-09-01 15:35:00,59.16,59.26,59.15,59.21,24270.0,55.6379,55.7319,55.6285,55.6849,24270.0
2022-09-01 15:40:00,59.21,59.33,59.19,59.32,26562.0,55.6849,55.7978,55.6661,55.7884,26562.0
2022-09-01 15:45:00,59.32,59.34,59.1,59.12,76938.0,55.7884,55.8072,55.5815,55.6003,76938.0
2022-09-01 15:50:00,59.12,59.33,59.11,59.33,50465.0,55.6003,55.7978,55.5909,55.7978,50465.0
2022-09-01 15:55:00,59.33,59.56,59.32,59.51,126406.0,55.7978,56.0141,55.7884,55.9671,126406.0
2022-09-02 09:30:00,59.99,60.0,59.86,59.95,43823.0,56.4185,56.4279,56.2962,56.3809,43823.0
2022-09-02 09:35:00,59.95,60.1,59.9,60.04,9673.0,56.3809,56.5219,56.3338,56.4655,9673.0
2022-09-02 09:40:00,59.99,60.01,59.93,60.0,8079.0,56.4185,56.4373,56.3621,56.4279,8079.0
2022-09-02 09:45:00,60.0,60.11,59.94,59.95,16071.0,56.4279,56.5313,56.3715,56.3809,16071.0
2022-09-02 09:50:00,59.97,60.05,59.88,59.98,13657.0,56.3997,56.4749,56.315,56.4091,13657.0
2022-09-02 09:55:00,59.98,60.05,59.95,60.01,18291.0,56.4091,56.4749,56.3809,56.4373,18291.0
2022-09-02 10:00:00,60.02,60.04,59.89,59.93,24532.0,56.4467,56.4655,56.3244,56.3621,24532.0
2022-09-02 10:05:00,59.94,60.07,59.92,60.05,51693.0,56.3715,56.4937,56.3526,56.4749,51693.0
2022-09-02 10:10:00,60.06,60.36,60.05,60.32,29563.0,56.4843,56.7665,56.4749,56.7288,29563.0
2022-09-02 10:15:00,60.33,60.38,60.3,60.34,15693.0,56.7382,56.7853,56.71,56.7476,15693.0
2022-09-02 10:20:00,60.36,60.41,60.24,60.36,15569.0,56.7665,56.8135,56.6536,56.7665,15569.0
2022-09-02 10:25:00,60.37,60.46,60.35,60.42,14780.0,56.7759,56.8605,56.757,56.8229,14780.0
2022-09-02 10:30:00,60.43,60.5,60.4,60.41,8737.0,56.8323,56.8981,56.8041,56.8135,8737.0
2022-09-02 10:35:00,60.41,60.48,60.38,60.43,10464.0,56.8135,56.8793,56.7853,56.8323,10464.0
2022-09-02 10:40:00,60.47,60.52,60.45,60.49,8147.0,56.8699,56.9169,56.8511,56.8887,8147.0
2022-09-02 10:45:00,60.48,60.51,60.43,60.45,20157.0,56.8793,56.9075,56.8323,56.8511,20157.0
2022-09-02 10:50:00,60.47,60.51,60.43,60.5,15420.0,56.8699,56.9075,56.8323,56.8981,15420.0
2022-09-02 10:55:00,60.51,60.57,60.47,60.49,18792.0,56.9075,56.9639,56.8699,56.8887,18792.0
2022-09-02 11:00:00,60.5,60.66,60.5,60.65,20411.0,56.8981,57.0486,56.8981,57.0392,20411.0
2022-09-02 11:05:00,60.64,60.7,60.58,60.6,11008.0,57.0298,57.0862,56.9734,56.9922,11008.0
2022-09-02 11:10:00,60.61,60.62,60.52,60.59,4566.0,57.0016,57.011,56.9169,56.9828,4566.0
2022-09-02 11:15:00,60.58,60.66,60.54,60.66,14187.0,56.9734,57.0486,56.9357,57.0486,14187.0
2022-09-02 11:20:00,60.65,60.68,60.6,60.67,12452.0,57.0392,57.0674,56.9922,57.058,12452.0
2022-09-02 11:25:00,60.67,60.67,60.59,60.62,26613.0,57.058,57.058,56.9828,57.011,26613.0
2022-09-02 11:30:00,60.62,60.72,60.61,60.67,18069.0,57.011,57.105,57.0016,57.058,18069.0
2022-09-02 11:35:00,60.67,60.69,60.64,60.65,15203.0,57.058,57.0768,57.0298,57.0392,15203.0
2022-09-02 11:40:00,60.66,60.67,60.57,60.66,13166.0,57.0486,57.058,56.9639,57.0486,13166.0
2022-09-02 11:45:00,60.67,60.73,60.66,60.7,11071.0,57.058,57.1144,57.0486,57.0862,11071.0
2022-09-02 11:50:00,60.69,60.76,60.67,60.76,18865.0,57.0768,57.1426,57.058,57.1426,18865.0
2022-09-02 11:55:00,60.76,60.81,60.75,60.79,27507.0,57.1426,57.1897,57.1332,57.1709,27507.0
2022-09-02 12:00:00,60.79,60.81,60.74,60.81,14627.0,57.1709,57.1897,57.1238,57.1897,14627.0
2022-09-02 12:05:00,60.8,60.81,60.75,60.76,8395.0,57.1803,57.1897,57.1332,57.1426,8395.0
2022-09-02 12:10:00,60.76,60.8,60.71,60.75,11283.0,57.1426,57.1803,57.0956,57.1332,11283.0
2022-09-02 12:15:00,60.75,60.75,60.66,60.68,10507.0,57.1332,57.1332,57.0486,57.0674,10507.0
2022-09-02 12:20:00,60.68,60.69,60.49,60.57,32629.0,57.0674,57.0768,56.8887,56.9639,32629.0
2022-09-02 12:25:00,60.58,60.58,60.52,60.52,13938.0,56.9734,56.9734,56.9169,56.9169,13938.0
2022-09-02 12:30:00,60.54,60.54,60.41,60.44,14011.0,56.9357,56.9357,56.8135,56.8417,14011.0
2022-09-02 12:35:00,60.44,60.45,60.33,60.36,9971.0,56.8417,56.8511,56.7382,56.7665,9971.0
2022-09-02 12:40:00,60.36,60.36,60.23,60.24,13272.0,56.7665,56.7665,56.6442,56.6536,13272.0
2022-09-02 12:45:00,60.2,60.22,60.12,60.15,13522.0,56.616,56.6348,56.5407,56.569,13522.0
2022-09-02 12:50:00,60.15,60.19,60.07,60.19,23400.0,56.569,56.6066,56.4937,56.6066,23400.0
2022-09-02 12:55:00,60.21,60.23,60.12,60.17,16622.0,56.6254,56.6442,56.5407,56.5878,16622.0
2022-09-02 13:00:00,60.17,60.17,59.92,59.99,41068.0,56.5878,56.5878,56.3526,56.4185,41068.0
2022-09-02 13:05:00,59.98,60.02,59.93,60.0,31254.0,56.4091,56.4467,56.3621,56.4279,31254.0
2022-09-02 13:10:00,59.98,60.0,59.92,59.97,14481.0,56.4091,56.4279,56.3526,56.3997,14481.0
2022-09-02 13:15:00,59.98,60.02,59.89,60.01,9581.0,56.4091,56.4467,56.3244,56.4373,9581.0
2022-09-02 13:20:00,60.0,60.0,59.75,59.75,44900.0,56.4279,56.4279,56.1928,56.1928,44900.0
2022-09-02 13:25:00,59.73,59.73,59.64,59.67,10550.0,56.174,56.174,56.0893,56.1175,10550.0
2022-09-02 13:30:00,59.66,59.71,59.65,59.69,7150.0,56.1081,56.1551,56.0987,56.1363,7150.0
2022-09-02 13:35:00,59.69,59.74,59.64,59.7,8894.0,56.1363,56.1834,56.0893,56.1457,8894.0
2022-09-02 13:40:00,59.68,59.84,59.68,59.83,12059.0,56.1269,56.2774,56.1269,56.268,12059.0
2022-09-02 13:45:00,59.83,59.91,59.68,59.68,33212.0,56.268,56.3432,56.1269,56.1269,33212.0
2022-09-02 13:50:00,59.68,59.71,59.59,59.71,16502.0,56.1269,56.1551,56.0423,56.1551,16502.0
2022-09-02 13:55:00,59.7,59.7,59.61,59.62,8631.0,56.1457,56.1457,56.0611,56.0705,8631.0
2022-09-02 14:00:00,59.62,59.75,59.62,59.75,11781.0,56.0705,56.1928,56.0705,56.1928,11781.0
2022-09-02 14:05:00,59.74,59.8,59.7,59.8,25462.0,56.1834,56.2398,56.1457,56.2398,25462.0
2022-09-02 14:10:00,59.82,59.84,59.74,59.74,19014.0,56.2586,56.2774,56.1834,56.1834,19014.0
2022-09-02 14:15:00,59.73,59.76,59.69,59.73,12042.0,56.174,56.2022,56.1363,56.174,12042.0
2022-09-02 14:20:00,59.72,59.77,59.68,59.73,15554.0,56.1646,56.2116,56.1269,56.174,15554.0
2022-09-02 14:25:00,59.72,59.88,59.72,59.86,15897.0,56.1646,56.315,56.1646,56.2962,15897.0
2022-09-02 14:30:00,59.86,59.87,59.73,59.76,13329.0,56.2962,56.3056,56.174,56.2022,13329.0
2022-09-02 14:35:00,59.77,59.82,59.76,59.82,8605.0,56.2116,56.2586,56.2022,56.2586,8605.0
2022-09-02 14:40:00,59.8,59.81,59.73,59.78,8267.0,56.2398,56.2492,56.174,56.221,8267.0
2022-09-02 14:45:00,59.79,59.79,59.72,59.73,13359.0,56.2304,56.2304,56.1646,56.174,13359.0
2022-09-02 14:50:00,59.73,59.73,59.68,59.69,14404.0,56.174,56.174,56.1269,56.1363,14404.0
2022-09-02 14:55:00,59.69,59.69,59.58,59.59,13307.0,56.1363,56.1363,56.0329,56.0423,13307.0
2022-09-02 15:00:00,59.58,59.72,59.58,59.69,13117.0,56.0329,56.1646,56.0329,56.1363,13117.0
2022-09-02 15:05:00,59.68,59.76,59.65,59.69,12899.0,56.1269,56.2022,56.0987,56.1363,12899.0
2022-09-02 15:10:00,59.68,59.7,59.59,59.61,17588.0,56.1269,56.1457,56.0423,56.0611,17588.0
2022-09-02 15:15:00,59.61,59.65,59.59,59.62,11708.0,56.0611,56.0987,56.0423,56.0705,11708.0
2022-09-02 15:20:00,59.62,59.65,59.42,59.45,24138.0,56.0705,56.0987,55.8824,55.9106,24138.0
2022-09-02 15:25:00,59.45,59.52,59.43,59.51,22355.0,55.9106,55.9765,55.8918,55.9671,22355.0
2022-09-02 15:30:00,59.5,59.51,59.38,59.38,31195.0,55.9577,55.9671,55.8448,55.8448,31195.0
2022-09-02 15:35:00,59.37,59.38,59.2,59.21,31803.0,55.8354,55.8448,55.6755,55.6849,31803.0
2022-09-02 15:40:00,59.21,59.23,59.15,59.21,37721.0,55.6849,55.7037,55.6285,55.6849,37721.0
2022-09-02 15:45:00,59.21,59.33,59.2,59.29,59361.0,55.6849,55.7978,55.6755,55.7602,59361.0
2022-09-02 15:50:00,59.29,59.37,59.27,59.35,59544.0,55.7602,55.8354,55.7413,55.8166,59544.0
2022-09-02 15:55:00,59.35,59.42,59.27,59.4,108639.0,55.8166,55.8824,55.7413,55.8636,108639.0
2022-09-06 09:30:00,59.56,59.77,59.48,59.71,40603.0,56.0141,56.2116,55.9388,56.1551,40603.0
2022-09-06 09:35:00,59.7,59.77,59.65,59.65,14429.0,56.1457,56.2116,56.0987,56.0987,14429.0
2022-09-06 09:40:00,59.65,59.65,59.4,59.41,28904.0,56.0987,56.0987,55.8636,55.873,28904.0
2022-09-06 09:45:00,59.4,59.4,59.15,59.19,27974.0,55.8636,55.8636,55.6285,55.6661,27974.0
2022-09-06 09:50:00,59.18,59.21,59.06,59.09,21209.0,55.6567,55.6849,55.5438,55.5721,21209.0
2022-09-06 09:55:00,59.08,59.44,59.08,59.42,27840.0,55.5627,55.9012,55.5627,55.8824,27840.0
2022-09-06 10:00:00,59.4,59.41,59.04,59.23,77213.0,55.8636,55.873,55.525,55.7037,77213.0
2022-09-06 10:05:00,59.23,59.27,59.19,59.25,31925.0,55.7037,55.7413,55.6661,55.7225,31925.0
2022-09-06 10:10:00,59.25,59.29,59.12,59.26,66716.0,55.7225,55.7602,55.6003,55.7319,66716.0
2022-09-06 10:15:00,59.26,59.26,59.12,59.18,51088.0,55.7319,55.7319,55.6003,55.6567,51088.0
2022-09-06 10:20:00,59.18,59.22,59.13,59.21,21224.0,55.6567,55.6943,55.6097,55.6849,21224.0
2022-09-06 10:25:00,59.21,59.45,59.21,59.44,15899.0,55.6849,55.9106,55.6849,55.9012,15899.0
2022-09-06 10:30:00,59.45,59.46,59.35,59.44,14539.0,55.9106,55.92,55.8166,55.9012,14539.0
2022-09-06 10:35:00,59.44,59.47,59.29,59.45,39937.0,55.9012,55.9294,55.7602,55.9106,39937.0
2022-09-06 10:40:00,59.46,59.57,59.4,59.47,45534.0,55.92,56.0235,55.8636,55.9294,45534.0
2022-09-06 10:45:00,59.47,59.52,59.43,59.49,20053.0,55.9294,55.9765,55.8918,55.9482,20053.0
2022-09-06 10:50:00,59.48,59.62,59.47,59.54,30284.0,55.9388,56.0705,55.9294,55.9953,30284.0
2022-09-06 10:55:00,59.53,59.65,59.52,59.55,25827.0,55.9859,56.0987,55.9765,56.0047,25827.0
2022-09-06 11:00:00,59.55,59.63,59.51,59.6,30294.0,56.0047,56.0799,55.9671,56.0517,30294.0
2022-09-06 11:05:00,59.59,59.71,59.59,59.63,33610.0,56.0423,56.1551,56.0423,56.0799,33610.0
2022-09-06 11:10:00,59.64,59.66,59.53,59.61,30162.0,56.0893,56.1081,55.9859,56.0611,30162.0
2022-09-06 11:15:00,59.62,59.62,59.48,59.48,24188.0,56.0705,56.0705,55.9388,55.9388,24188.0
2022-09-06 11:20:00,59.49,59.51,59.43,59.49,12514.0,55.9482,55.9671,55.8918,55.9482,12514.0
2022-09-06 11:25:00,59.48,59.52,59.39,59.42,14547.0,55.9388,55.9765,55.8542,55.8824,14547.0
2022-09-06 11:30:00,59.42,59.63,59.4,59.56,18012.0,55.8824,56.0799,55.8636,56.0141,18012.0
2022-09-06 11:35:00,59.56,59.59,59.49,59.53,12374.0,56.0141,56.0423,55.9482,55.9859,12374.0
2022-09-06 11:40:00,59.53,59.68,59.52,59.57,12228.0,55.9859,56.1269,55.9765,56.0235,12228.0
2022-09-06 11:45:00,59.58,59.63,59.53,59.54,8269.0,56.0329,56.0799,55.9859,55.9953,8269.0
2022-09-06 11:50:00,59.53,59.66,59.53,59.62,11630.0,55.9859,56.1081,55.9859,56.0705,11630.0
2022-09-06 11:55:00,59.6,59.65,59.57,59.57,10623.0,56.0517,56.0987,56.0235,56.0235,10623.0
2022-09-06 12:00:00,59.57,59.64,59.56,59.59,13087.0,56.0235,56.0893,56.0141,56.0423,13087.0
2022-09-06 12:05:00,59.57,59.62,59.4,59.4,10768.0,56.0235,56.0705,55.8636,55.8636,10768.0
2022-09-06 12:10:00,59.41,59.47,59.38,59.42,20809.0,55.873,55.9294,55.8448,55.8824,20809.0
2022-09-06 12:15:00,59.39,59.4,59.24,59.29,31202.0,55.8542,55.8636,55.7131,55.7602,31202.0
2022-09-06 12:20:00,59.28,59.3,59.2,59.21,62550.0,55.7507,55.7696,55.6755,55.6849,62550.0
2022-09-06 12:25:00,59.17,59.3,59.15,59.3,5578.0,55.6473,55.7696,55.6285,55.7696,5578.0
2022-09-06 12:30:00,59.28,59.32,59.22,59.23,38441.0,55.7507,55.7884,55.6943,55.7037,38441.0
2022-09-06 12:35:00,59.24,59.32,59.23,59.28,8817.0,55.7131,55.7884,55.7037,55.7507,8817.0
2022-09-06 12:40:00,59.3,59.39,59.25,59.37,7471.0,55.7696,55.8542,55.7225,55.8354,7471.0
2022-09-06 12:45:00,59.4,59.43,59.35,59.41,15301.0,55.8636,55.8918,55.8166,55.873,15301.0
2022-09-06 12:50:00,59.43,59.44,59.35,59.44,6400.0,55.8918,55.9012,55.8166,55.9012,6400.0
2022-09-06 12:55:00,59.44,59.46,59.41,59.43,7843.0,55.9012,55.92,55.873,55.8918,7843.0
2022-09-06 13:00:00,59.42,59.44,59.31,59.33,11137.0,55.8824,55.9012,55.779,55.7978,11137.0
2022-09-06 13:05:00,59.33,59.34,59.19,59.19,9311.0,55.7978,55.8072,55.6661,55.6661,9311.0
2022-09-06 13:10:00,59.21,59.24,59.09,59.09,7727.0,55.6849,55.7131,55.5721,55.5721,7727.0
2022-09-06 13:15:00,59.09,59.12,59.03,59.11,7269.0,55.5721,55.6003,55.5156,55.5909,7269.0
2022-09-06 13:20:00,59.11,59.13,59.08,59.09,7459.0,55.5909,55.6097,55.5627,55.5721,7459.0
2022-09-06 13:25:00,59.09,59.1,59.05,59.07,4148.0,55.5721,55.5815,55.5344,55.5533,4148.0
2022-09-06 13:30:00,59.06,59.19,59.06,59.17,5469.0,55.5438,55.6661,55.5438,55.6473,5469.0
2022-09-06 13:35:00,59.15,59.24,59.14,59.24,15673.0,55.6285,55.7131,55.6191,55.7131,15673.0
2022-09-06 13:40:00,59.23,59.24,59.14,59.19,8296.0,55.7037,55.7131,55.6191,55.6661,8296.0
2022-09-06 13:45:00,59.19,59.21,59.13,59.14,14328.0,55.6661,55.6849,55.6097,55.6191,14328.0
2022-09-06 13:50:00,59.12,59.17,59.12,59.17,8967.0,55.6003,55.6473,55.6003,55.6473,8967.0
2022-09-06 13:55:00,59.2,59.25,59.18,59.23,8223.0,55.6755,55.7225,55.6567,55.7037,8223.0
2022-09-06 14:00:00,59.24,59.3,59.22,59.25,10345.0,55.7131,55.7696,55.6943,55.7225,10345.0
2022-09-06 14:05:00,59.24,59.26,59.2,59.25,5623.0,55.7131,55.7319,55.6755,55.7225,5623.0
2022-09-06 14:10:00,59.26,59.39,59.24,59.36,16005.0,55.7319,55.8542,55.7131,55.826,16005.0
2022-09-06 14:15:00,59.36,59.4,59.33,59.36,10238.0,55.826,55.8636,55.7978,55.826,10238.0
2022-09-06 14:20:00,59.36,59.37,59.24,59.25,18958.0,55.826,55.8354,55.7131,55.7225,18958.0
2022-09-06 14:25:00,59.26,59.26,59.21,59.21,7669.0,55.7319,55.7319,55.6849,55.6849,7669.0
2022-09-06 14:30:00,59.23,59.24,59.12,59.18,14240.0,55.7037,55.7131,55.6003,55.6567,14240.0
2022-09-06 14:35:00,59.17,59.26,59.16,59.23,13665.0,55.6473,55.7319,55.6379,55.7037,13665.0
2022-09-06 14:40:00,59.21,59.24,59.19,59.21,57069.0,55.6849,55.7131,55.6661,55.6849,57069.0
2022-09-06 14:45:00,59.21,59.3,59.19,59.3,20046.0,55.6849,55.7696,55.6661,55.7696,20046.0
2022-09-06 14:50:00,59.29,59.29,59.15,59.22,52680.0,55.7602,55.7602,55.6285,55.6943,52680.0
2022-09-06 14:55:00,59.21,59.29,59.2,59.25,44748.0,55.6849,55.7602,55.6755,55.7225,44748.0
2022-09-06 15:00:00,59.26,59.3,59.19,59.22,28868.0,55.7319,55.7696,55.6661,55.6943,28868.0
2022-09-06 15:05:00,59.22,59.37,59.22,59.35,34779.0,55.6943,55.8354,55.6943,55.8166,34779.0
2022-09-06 15:10:00,59.34,59.4,59.32,59.36,19682.0,55.8072,55.8636,55.7884,55.826,19682.0
2022-09-06 15:15:00,59.35,59.47,59.34,59.43,23480.0,55.8166,55.9294,55.8072,55.8918,23480.0
2022-09-06 15:20:00,59.43,59.43,59.28,59.41,44320.0,55.8918,55.8918,55.7507,55.873,44320.0
2022-09-06 15:25:00,59.41,59.49,59.4,59.46,31760.0,55.873,55.9482,55.8636,55.92,31760.0
2022-09-06 15:30:00,59.46,59.46,59.33,59.38,54641.0,55.92,55.92,55.7978,55.8448,54641.0
2022-09-06 15:35:00,59.38,59.43,59.34,59.41,33672.0,55.8448,55.8918,55.8072,55.873,33672.0
2022-09-06 15:40:00,59.41,59.57,59.4,59.57,36199.0,55.873,56.0235,55.8636,56.0235,36199.0
2022-09-06 15:45:00,59.56,59.62,59.46,59.53,89332.0,56.0141,56.0705,55.92,55.9859,89332.0
2022-09-06 15:50:00,59.52,59.56,59.42,59.46,73817.0,55.9765,56.0141,55.8824,55.92,73817.0
2022-09-06 15:55:00,59.45,59.6,59.4,59.55,208331.0,55.9106,56.0517,55.8636,56.0047,208331.0
2022-09-07 09:30:00,59.31,59.69,59.25,59.42,34559.0,55.779,56.1363,55.7225,55.8824,34559.0
2022-09-07 09:35:00,59.4,59.64,59.37,59.62,12169.0,55.8636,56.0893,55.8354,56.0705,12169.0
2022-09-07 09:40:00,59.61,59.79,59.6,59.68,17516.0,56.0611,56.2304,56.0517,56.1269,17516.0
2022-09-07 09:45:00,59.68,59.7,59.61,59.67,32700.0,56.1269,56.1457,56.0611,56.1175,32700.0
2022-09-07 09:50:00,59.66,59.66,59.53,59.57,16928.0,56.1081,56.1081,55.9859,56.0235,16928.0
2022-09-07 09:55:00,59.58,59.67,59.57,59.62,46412.0,56.0329,56.1175,56.0235,56.0705,46412.0
2022-09-07 10:00:00,59.61,59.78,59.53,59.75,22974.0,56.0611,56.221,55.9859,56.1928,22974.0
2022-09-07 10:05:00,59.74,59.83,59.71,59.79,24184.0,56.1834,56.268,56.1551,56.2304,24184.0
2022-09-07 10:10:00,59.81,59.82,59.65,59.65,11321.0,56.2492,56.2586,56.0987,56.0987,11321.0
2022-09-07 10:15:00,59.65,59.82,59.63,59.81,33682.0,56.0987,56.2586,56.0799,56.2492,33682.0
2022-09-07 10:20:00,59.84,59.88,59.79,59.81,13861.0,56.2774,56.315,56.2304,56.2492,13861.0
2022-09-07 10:25:00,59.8,59.89,59.77,59.89,13140.0,56.2398,56.3244,56.2116,56.3244,13140.0
2022-09-07 10:30:00,59.89,60.08,59.89,60.06,26302.0,56.3244,56.5031,56.3244,56.4843,26302.0
2022-09-07 10:35:00,60.06,60.11,60.04,60.04,17261.0,56.4843,56.5313,56.4655,56.4655,17261.0
2022-09-07 10:40:00,60.06,60.15,60.04,60.1,18204.0,56.4843,56.569,56.4655,56.5219,18204.0
2022-09-07 10:45:00,60.11,60.11,60.06,60.08,14565.0,56.5313,56.5313,56.4843,56.5031,14565.0
2022-09-07 10:50:00,60.07,60.18,60.06,60.16,14478.0,56.4937,56.5972,56.4843,56.5784,14478.0
2022-09-07 10:55:00,60.17,60.18,60.14,60.14,9395.0,56.5878,56.5972,56.5595,56.5595,9395.0
2022-09-07 11:00:00,60.12,60.27,60.1,60.24,23247.0,56.5407,56.6818,56.5219,56.6536,23247.0
2022-09-07 11:05:00,60.23,60.24,60.19,60.22,23383.0,56.6442,56.6536,56.6066,56.6348,23383.0
2022-09-07 11:10:00,60.25,60.33,60.23,60.3,11639.0,56.663,56.7382,56.6442,56.71,11639.0
2022-09-07 11:15:00,60.31,60.34,60.27,60.31,19626.0,56.7194,56.7476,56.6818,56.7194,19626.0
2022-09-07 11:20:00,60.32,60.39,60.31,60.37,13399.0,56.7288,56.7947,56.7194,56.7759,13399.0
2022-09-07 11:25:00,60.35,60.38,60.28,60.29,18587.0,56.757,56.7853,56.6912,56.7006,18587.0
2022-09-07 11:30:00,60.29,60.3,60.19,60.2,14057.0,56.7006,56.71,56.6066,56.616,14057.0
2022-09-07 11:35:00,60.21,60.34,60.21,60.34,11482.0,56.6254,56.7476,56.6254,56.7476,11482.0
2022-09-07 11:40:00,60.33,60.33,60.21,60.23,8249.0,56.7382,56.7382,56.6254,56.6442,8249.0
2022-09-07 11:45:00,60.23,60.33,60.23,60.3,13015.0,56.6442,56.7382,56.6442,56.71,13015.0
2022-09-07 11:50:00,60.3,60.32,60.28,60.31,10228.0,56.71,56.7288,56.6912,56.7194,10228.0
2022-09-07 11:55:00,60.32,60.36,60.3,60.3,17669.0,56.7288,56.7665,56.71,56.71,17669.0
2022-09-07 12:00:00,60.32,60.41,60.32,60.37,18360.0,56.7288,56.8135,56.7288,56.7759,18360.0
2022-09-07 12:05:00,60.37,60.42,60.33,60.42,26361.0,56.7759,56.8229,56.7382,56.8229,26361.0
2022-09-07 12:10:00,60.45,60.45,60.33,60.38,23305.0,56.8511,56.8511,56.7382,56.7853,23305.0
2022-09-07 12:15:00,60.38,60.42,60.33,60.34,44486.0,56.7853,56.8229,56.7382,56.7476,44486.0
2022-09-07 12:20:00,60.35,60.35,60.28,60.31,11215.0,56.757,56.757,56.6912,56.7194,11215.0
2022-09-07 12:25:00,60.3,60.39,60.29,60.38,9603.0,56.71,56.7947,56.7006,56.7853,9603.0
2022-09-07 12:30:00,60.38,60.42,60.33,60.41,21491.0,56.7853,56.8229,56.7382,56.8135,21491.0
2022-09-07 12:35:00,60.4,60.51,60.39,60.51,13325.0,56.8041,56.9075,56.7947,56.9075,13325.0
2022-09-07 12:40:00,60.5,60.65,60.5,60.6,25461.0,56.8981,57.0392,56.8981,56.9922,25461.0
2022-09-07 12:45:00,60.6,60.63,60.59,60.61,9997.0,56.9922,57.0204,56.9828,57.0016,9997.0
2022-09-07 12:50:00,60.62,60.67,60.62,60.63,12196.0,57.011,57.058,57.011,57.0204,12196.0
2022-09-07 12:55:00,60.61,60.61,60.54,60.58,39198.0,57.0016,57.0016,56.9357,56.9734,39198.0
2022-09-07 13:00:00,60.6,60.7,60.58,60.68,15128.0,56.9922,57.0862,56.9734,57.0674,15128.0
2022-09-07 13:05:00,60.67,60.72,60.66,60.69,12835.0,57.058,57.105,57.0486,57.0768,12835.0
2022-09-07 13:10:00,60.7,60.73,60.63,60.65,19990.0,57.0862,57.1144,57.0204,57.0392,19990.0
2022-09-07 13:15:00,60.65,60.67,60.6,60.61,13181.0,57.0392,57.058,56.9922,57.0016,13181.0
2022-09-07 13:20:00,60.61,60.68,60.61,60.64,53943.0,57.0016,57.0674,57.0016,57.0298,53943.0
2022-09-07 13:25:00,60.62,60.62,60.56,60.57,9473.0,57.011,57.011,56.9545,56.9639,9473.0
2022-09-07 13:30:00,60.58,60.61,60.56,60.6,10427.0,56.9734,57.0016,56.9545,56.9922,10427.0
2022-09-07 13:35:00,60.6,60.63,60.57,60.61,19504.0,56.9922,57.0204,56.9639,57.0016,19504.0
2022-09-07 13:40:00,60.6,60.71,60.6,60.71,30861.0,56.9922,57.0956,56.9922,57.0956,30861.0
2022-09-07 13:45:00,60.7,60.72,60.65,60.69,41796.0,57.0862,57.105,57.0392,57.0768,41796.0
2022-09-07 13:50:00,60.69,60.76,60.68,60.76,14719.0,57.0768,57.1426,57.0674,57.1426,14719.0
2022-09-07 13:55:00,60.76,60.77,60.71,60.74,11627.0,57.1426,57.152,57.0956,57.1238,11627.0
2022-09-07 14:00:00,60.76,60.9,60.74,60.89,18916.0,57.1426,57.2743,57.1238,57.2649,18916.0
2022-09-07 14:05:00,60.89,60.9,60.78,60.81,33686.0,57.2649,57.2743,57.1614,57.1897,33686.0
2022-09-07 14:10:00,60.81,60.88,60.77,60.87,27554.0,57.1897,57.2555,57.152,57.2461,27554.0
2022-09-07 14:15:00,60.87,60.9,60.74,60.74,31111.0,57.2461,57.2743,57.1238,57.1238,31111.0
2022-09-07 14:20:00,60.74,60.79,60.7,60.74,28637.0,57.1238,57.1709,57.0862,57.1238,28637.0
2022-09-07 14:25:00,60.74,60.88,60.74,60.86,35256.0,57.1238,57.2555,57.1238,57.2367,35256.0
2022-09-07 14:30:00,60.86,60.95,60.86,60.94,28273.0,57.2367,57.3213,57.2367,57.3119,28273.0
2022-09-07 14:35:00,60.94,60.96,60.9,60.91,27445.0,57.3119,57.3307,57.2743,57.2837,27445.0
2022-09-07 14:40:00,60.91,60.96,60.91,60.94,25766.0,57.2837,57.3307,57.2837,57.3119,25766.0
2022-09-07 14:45:00,60.95,60.98,60.94,60.97,30288.0,57.3213,57.3495,57.3119,57.3401,30288.0
2022-09-07 14:50:00,60.96,60.97,60.85,60.95,51767.0,57.3307,57.3401,57.2273,57.3213,51767.0
2022-09-07 14:55:00,60.95,60.98,60.92,60.95,11046.0,57.3213,57.3495,57.2931,57.3213,11046.0
2022-09-07 15:00:00,60.95,60.98,60.93,60.95,13999.0,57.3213,57.3495,57.3025,57.3213,13999.0
2022-09-07 15:05:00,60.94,60.94,60.91,60.92,10026.0,57.3119,57.3119,57.2837,57.2931,10026.0
2022-09-07 15:10:00,60.93,60.94,60.9,60.91,9399.0,57.3025,57.3119,57.2743,57.2837,9399.0
2022-09-07 15:15:00,60.91,60.92,60.82,60.83,7449.0,57.2837,57.2931,57.1991,57.2085,7449.0
2022-09-07 15:20:00,60.82,60.86,60.8,60.85,8859.0,57.1991,57.2367,57.1803,57.2273,8859.0
2022-09-07 15:25:00,60.86,60.93,60.86,60.9,10972.0,57.2367,57.3025,57.2367,57.2743,10972.0
2022-09-07 15:30:00,60.9,60.93,60.85,60.91,18169.0,57.2743,57.3025,57.2273,57.2837,18169.0
2022-09-07 15:35:00,60.92,60.93,60.76,60.78,15668.0,57.2931,57.3025,57.1426,57.1614,15668.0
2022-09-07 15:40:00,60.78,60.8,60.72,60.78,29745.0,57.1614,57.1803,57.105,57.1614,29745.0
2022-09-07 15:45:00,60.78,60.89,60.76,60.87,50124.0,57.1614,57.2649,57.1426,57.2461,50124.0
2022-09-07 15:50:00,60.87,60.87,60.74,60.81,97686.0,57.2461,57.2461,57.1238,57.1897,97686.0
2022-09-07 15:55:00,60.8,60.87,60.75,60.87,135718.0,57.1803,57.2461,57.1332,57.2461,135718.0
2022-09-08 09:30:00,60.77,60.95,60.09,60.95,65542.0,57.152,57.3213,56.5125,57.3213,65542.0
2022-09-08 09:35:00,60.93,60.95,60.8,60.87,39816.0,57.3025,57.3213,57.1803,57.2461,39816.0
2022-09-08 09:40:00,60.85,61.26,60.72,61.23,46995.0,57.2273,57.6129,57.105,57.5847,46995.0
2022-09-08 09:45:00,61.23,61.23,60.93,61.08,104047.0,57.5847,57.5847,57.3025,57.4436,104047.0
2022-09-08 09:50:00,61.09,61.19,61.04,61.19,19216.0,57.453,57.547,57.406,57.547,19216.0
2022-09-08 09:55:00,61.19,61.33,61.16,61.33,20328.0,57.547,57.6787,57.5188,57.6787,20328.0
2022-09-08 10:00:00,61.3,61.31,61.15,61.23,23179.0,57.6505,57.6599,57.5094,57.5847,23179.0
2022-09-08 10:05:00,61.22,61.4,61.21,61.32,18517.0,57.5753,57.7445,57.5658,57.6693,18517.0
2022-09-08 10:10:00,61.31,61.39,61.25,61.31,34631.0,57.6599,57.7351,57.6035,57.6599,34631.0
2022-09-08 10:15:00,61.27,61.31,61.13,61.31,88192.0,57.6223,57.6599,57.4906,57.6599,88192.0
2022-09-08 10:20:00,61.33,61.35,61.2,61.22,28761.0,57.6787,57.6975,57.5564,57.5753,28761.0
2022-09-08 10:25:00,61.22,61.36,61.21,61.33,7393.0,57.5753,57.7069,57.5658,57.6787,7393.0
2022-09-08 10:30:00,61.32,61.45,61.3,61.42,11035.0,57.6693,57.7916,57.6505,57.7633,11035.0
2022-09-08 10:35:00,61.42,61.53,61.41,61.52,21015.0,57.7633,57.8668,57.7539,57.8574,21015.0
2022-09-08 10:40:00,61.5,61.6,61.49,61.59,15241.0,57.8386,57.9326,57.8292,57.9232,15241.0
2022-09-08 10:45:00,61.6,61.62,61.56,61.6,20411.0,57.9326,57.9514,57.895,57.9326,20411.0
2022-09-08 10:50:00,61.59,61.66,61.53,61.63,28971.0,57.9232,57.9891,57.8668,57.9608,28971.0
2022-09-08 10:55:00,61.63,61.69,61.6,61.68,21227.0,57.9608,58.0173,57.9326,58.0079,21227.0
2022-09-08 11:00:00,61.68,61.76,61.64,61.73,37742.0,58.0079,58.0831,57.9702,58.0549,37742.0
2022-09-08 11:05:00,61.71,61.76,61.67,61.68,16592.0,58.0361,58.0831,57.9985,58.0079,16592.0
2022-09-08 11:10:00,61.69,61.74,61.6,61.74,23643.0,58.0173,58.0643,57.9326,58.0643,23643.0
2022-09-08 11:15:00,61.75,61.75,61.65,61.67,13195.0,58.0737,58.0737,57.9797,57.9985,13195.0
2022-09-08 11:20:00,61.66,61.66,61.54,61.58,7106.0,57.9891,57.9891,57.8762,57.9138,7106.0
2022-09-08 11:25:00,61.59,61.62,61.52,61.55,58546.0,57.9232,57.9514,57.8574,57.8856,58546.0
2022-09-08 11:30:00,61.55,61.63,61.48,61.61,22684.0,57.8856,57.9608,57.8198,57.942,22684.0
2022-09-08 11:35:00,61.61,61.65,61.56,61.56,14304.0,57.942,57.9797,57.895,57.895,14304.0
2022-09-08 11:40:00,61.55,61.57,61.46,61.49,17819.0,57.8856,57.9044,57.801,57.8292,17819.0
2022-09-08 11:45:00,61.51,61.55,61.46,61.48,10972.0,57.848,57.8856,57.801,57.8198,10972.0
2022-09-08 11:50:00,61.48,61.62,61.47,61.55,27240.0,57.8198,57.9514,57.8104,57.8856,27240.0
2022-09-08 11:55:00,61.55,61.61,61.53,61.55,11865.0,57.8856,57.942,57.8668,57.8856,11865.0
2022-09-08 12:00:00,61.56,61.56,61.25,61.25,20484.0,57.895,57.895,57.6035,57.6035,20484.0
2022-09-08 12:05:00,61.24,61.25,61.05,61.14,26341.0,57.5941,57.6035,57.4154,57.5,26341.0
2022-09-08 12:10:00,61.14,61.21,61.04,61.21,43084.0,57.5,57.5658,57.406,57.5658,43084.0
2022-09-08 12:15:00,61.2,61.29,61.15,61.25,13561.0,57.5564,57.6411,57.5094,57.6035,13561.0
2022-09-08 12:20:00,61.25,61.27,61.11,61.2,16166.0,57.6035,57.6223,57.4718,57.5564,16166.0
2022-09-08 12:25:00,61.2,61.25,61.19,61.25,7031.0,57.5564,57.6035,57.547,57.6035,7031.0
2022-09-08 12:30:00,61.25,61.39,61.23,61.3,28471.0,57.6035,57.7351,57.5847,57.6505,28471.0
2022-09-08 12:35:00,61.31,61.34,61.29,61.3,10782.0,57.6599,57.6881,57.6411,57.6505,10782.0
2022-09-08 12:40:00,61.28,61.41,61.26,61.37,10539.0,57.6317,57.7539,57.6129,57.7163,10539.0
2022-09-08 12:45:00,61.36,61.37,61.3,61.37,8745.0,57.7069,57.7163,57.6505,57.7163,8745.0
2022-09-08 12:50:00,61.36,61.44,61.36,61.43,12633.0,57.7069,57.7822,57.7069,57.7727,12633.0
2022-09-08 12:55:00,61.44,61.46,61.42,61.44,10711.0,57.7822,57.801,57.7633,57.7822,10711.0
2022-09-08 13:00:00,61.43,61.45,61.35,61.37,13471.0,57.7727,57.7916,57.6975,57.7163,13471.0
2022-09-08 13:05:00,61.36,61.39,61.29,61.34,10116.0,57.7069,57.7351,57.6411,57.6881,10116.0
2022-09-08 13:10:00,61.35,61.52,61.35,61.51,16500.0,57.6975,57.8574,57.6975,57.848,16500.0
2022-09-08 13:15:00,61.52,61.53,61.46,61.49,10400.0,57.8574,57.8668,57.801,57.8292,10400.0
2022-09-08 13:20:00,61.49,61.55,61.49,61.55,7997.0,57.8292,57.8856,57.8292,57.8856,7997.0
2022-09-08 13:25:00,61.55,61.63,61.52,61.58,21931.0,57.8856,57.9608,57.8574,57.9138,21931.0
2022-09-08 13:30:00,61.58,61.59,61.54,61.56,8102.0,57.9138,57.9232,57.8762,57.895,8102.0
2022-09-08 13:35:00,61.56,61.68,61.54,61.64,25624.0,57.895,58.0079,57.8762,57.9702,25624.0
2022-09-08 13:40:00,61.65,61.68,61.61,61.62,15203.0,57.9797,58.0079,57.942,57.9514,15203.0
2022-09-08 13:45:00,61.62,61.64,61.57,61.6,22750.0,57.9514,57.9702,57.9044,57.9326,22750.0
2022-09-08 13:50:00,61.59,61.6,61.54,61.54,12614.0,57.9232,57.9326,57.8762,57.8762,12614.0
2022-09-08 13:55:00,61.51,61.54,61.39,61.5,16986.0,57.848,57.8762,57.7351,57.8386,16986.0
2022-09-08 14:00:00,61.52,61.61,61.49,61.61,15811.0,57.8574,57.942,57.8292,57.942,15811.0
2022-09-08 14:05:00,61.62,61.63,61.55,61.58,14970.0,57.9514,57.9608,57.8856,57.9138,14970.0
2022-09-08 14:10:00,61.59,61.63,61.59,61.62,13436.0,57.9232,57.9608,57.9232,57.9514,13436.0
2022-09-08 14:15:00,61.62,61.66,61.57,61.65,16585.0,57.9514,57.9891,57.9044,57.9797,16585.0
2022-09-08 14:20:00,61.64,61.64,61.58,61.61,11634.0,57.9702,57.9702,57.9138,57.942,11634.0
2022-09-08 14:25:00,61.62,61.67,61.61,61.62,18463.0,57.9514,57.9985,57.942,57.9514,18463.0
2022-09-08 14:30:00,61.62,61.7,61.61,61.7,25888.0,57.9514,58.0267,57.942,58.0267,25888.0
2022-09-08 14:35:00,61.69,61.72,61.64,61.69,20575.0,58.0173,58.0455,57.9702,58.0173,20575.0
2022-09-08 14:40:00,61.68,61.69,61.5,61.6,20161.0,58.0079,58.0173,57.8386,57.9326,20161.0
2022-09-08 14:45:00,61.6,61.65,61.54,61.6,27650.0,57.9326,57.9797,57.8762,57.9326,27650.0
2022-09-08 14:50:00,61.6,61.63,61.55,61.6,15660.0,57.9326,57.9608,57.8856,57.9326,15660.0
2022-09-08 14:55:00,61.58,61.59,61.53,61.58,15115.0,57.9138,57.9232,57.8668,57.9138,15115.0
2022-09-08 15:00:00,61.59,61.62,61.48,61.54,22553.0,57.9232,57.9514,57.8198,57.8762,22553.0
2022-09-08 15:05:00,61.54,61.59,61.52,61.53,13471.0,57.8762,57.9232,57.8574,57.8668,13471.0
2022-09-08 15:10:00,61.52,61.62,61.51,61.61,12000.0,57.8574,57.9514,57.848,57.942,12000.0
2022-09-08 15:15:00,61.63,61.64,61.59,61.63,21127.0,57.9608,57.9702,57.9232,57.9608,21127.0
2022-09-08 15:20:00,61.63,61.71,61.63,61.69,18560.0,57.9608,58.0361,57.9608,58.0173,18560.0
2022-09-08 15:25:00,61.68,61.69,61.58,61.59,35381.0,58.0079,58.0173,57.9138,57.9232,35381.0
2022-09-08 15:30:00,61.59,61.64,61.54,61.55,29837.0,57.9232,57.9702,57.8762,57.8856,29837.0
2022-09-08 15:35:00,61.54,61.59,61.51,61.54,33918.0,57.8762,57.9232,57.848,57.8762,33918.0
2022-09-08 15:40:00,61.53,61.54,61.36,61.37,46816.0,57.8668,57.8762,57.7069,57.7163,46816.0
2022-09-08 15:45:00,61.36,61.46,61.36,61.41,68599.0,57.7069,57.801,57.7069,57.7539,68599.0
2022-09-08 15:50:00,61.4,61.63,61.4,61.62,89966.0,57.7445,57.9608,57.7445,57.9514,89966.0
2022-09-08 15:55:00,61.62,61.72,61.57,61.67,175997.0,57.9514,58.0455,57.9044,57.9985,175997.0
2022-09-09 09:30:00,62.0,62.14,61.75,62.14,50824.0,58.3088,58.4405,58.0737,58.4405,50824.0
2022-09-09 09:35:00,62.17,62.18,61.86,61.89,20446.0,58.4687,58.4781,58.1771,58.2054,20446.0
2022-09-09 09:40:00,61.91,61.96,61.79,61.88,28923.0,58.2242,58.2712,58.1113,58.196,28923.0
2022-09-09 09:45:00,61.86,61.99,61.8,61.87,13185.0,58.1771,58.2994,58.1207,58.1866,13185.0
2022-09-09 09:50:00,61.87,62.03,61.85,62.01,30237.0,58.1866,58.337,58.1677,58.3182,30237.0
2022-09-09 09:55:00,62.03,62.13,61.95,62.1,18263.0,58.337,58.4311,58.2618,58.4029,18263.0
2022-09-09 10:00:00,62.1,62.28,62.09,62.24,24760.0,58.4029,58.5721,58.3935,58.5345,24760.0
2022-09-09 10:05:00,62.25,62.29,62.2,62.25,28393.0,58.5439,58.5815,58.4969,58.5439,28393.0
2022-09-09 10:10:00,62.2,62.2,62.14,62.17,20558.0,58.4969,58.4969,58.4405,58.4687,20558.0
2022-09-09 10:15:00,62.19,62.3,62.16,62.17,36020.0,58.4875,58.591,58.4593,58.4687,36020.0
2022-09-09 10:20:00,62.18,62.25,62.17,62.2,7003.0,58.4781,58.5439,58.4687,58.4969,7003.0
2022-09-09 10:25:00,62.18,62.21,62.14,62.21,8246.0,58.4781,58.5063,58.4405,58.5063,8246.0
2022-09-09 10:30:00,62.2,62.22,62.15,62.2,27794.0,58.4969,58.5157,58.4499,58.4969,27794.0
2022-09-09 10:35:00,62.21,62.24,62.14,62.21,12694.0,58.5063,58.5345,58.4405,58.5063,12694.0
2022-09-09 10:40:00,62.2,62.26,62.18,62.23,21542.0,58.4969,58.5533,58.4781,58.5251,21542.0
2022-09-09 10:45:00,62.22,62.3,62.17,62.2,9649.0,58.5157,58.591,58.4687,58.4969,9649.0
2022-09-09 10:50:00,62.21,62.28,62.19,62.21,17740.0,58.5063,58.5721,58.4875,58.5063,17740.0
2022-09-09 10:55:00,62.2,62.26,62.19,62.23,9536.0,58.4969,58.5533,58.4875,58.5251,9536.0
2022-09-09 11:00:00,62.24,62.25,62.07,62.09,16464.0,58.5345,58.5439,58.3746,58.3935,16464.0
2022-09-09 11:05:00,62.1,62.11,62.04,62.08,14518.0,58.4029,58.4123,58.3464,58.3841,14518.0
2022-09-09 11:10:00,62.09,62.16,62.08,62.16,17940.0,58.3935,58.4593,58.3841,58.4593,17940.0
2022-09-09 11:15:00,62.16,62.16,62.08,62.11,13754.0,58.4593,58.4593,58.3841,58.4123,13754.0
2022-09-09 11:20:00,62.1,62.14,62.08,62.13,12247.0,58.4029,58.4405,58.3841,58.4311,12247.0
2022-09-09 11:25:00,62.14,62.16,62.08,62.1,11792.0,58.4405,58.4593,58.3841,58.4029,11792.0
2022-09-09 11:30:00,62.1,62.1,62.04,62.09,56512.0,58.4029,58.4029,58.3464,58.3935,56512.0
2022-09-09 11:35:00,62.07,62.17,62.07,62.17,18609.0,58.3746,58.4687,58.3746,58.4687,18609.0
2022-09-09 11:40:00,62.16,62.19,62.12,62.15,12348.0,58.4593,58.4875,58.4217,58.4499,12348.0
2022-09-09 11:45:00,62.15,62.19,62.14,62.19,21884.0,58.4499,58.4875,58.4405,58.4875,21884.0
2022-09-09 11:50:00,62.18,62.19,62.11,62.13,8445.0,58.4781,58.4875,58.4123,58.4311,8445.0
2022-09-09 11:55:00,62.13,62.19,62.12,62.19,10524.0,58.4311,58.4875,58.4217,58.4875,10524.0
2022-09-09 12:00:00,62.19,62.2,62.09,62.12,39873.0,58.4875,58.4969,58.3935,58.4217,39873.0
2022-09-09 12:05:00,62.13,62.15,62.09,62.15,18780.0,58.4311,58.4499,58.3935,58.4499,18780.0
2022-09-09 12:10:00,62.16,62.22,62.16,62.19,12894.0,58.4593,58.5157,58.4593,58.4875,12894.0
2022-09-09 12:15:00,62.18,62.18,62.11,62.16,6266.0,58.4781,58.4781,58.4123,58.4593,6266.0
2022-09-09 12:20:00,62.17,62.17,62.03,62.04,8848.0,58.4687,58.4687,58.337,58.3464,8848.0
2022-09-09 12:25:00,62.05,62.11,62.02,62.06,19745.0,58.3558,58.4123,58.3276,58.3652,19745.0
2022-09-09 12:30:00,62.06,62.08,62.03,62.06,10735.0,58.3652,58.3841,58.337,58.3652,10735.0
2022-09-09 12:35:00,62.08,62.14,62.07,62.09,5117.0,58.3841,58.4405,58.3746,58.3935,5117.0
2022-09-09 12:40:00,62.09,62.11,62.07,62.08,8653.0,58.3935,58.4123,58.3746,58.3841,8653.0
2022-09-09 12:45:00,62.07,62.1,62.04,62.1,5431.0,58.3746,58.4029,58.3464,58.4029,5431.0
2022-09-09 12:50:00,62.12,62.14,62.11,62.12,5827.0,58.4217,58.4405,58.4123,58.4217,5827.0
2022-09-09 12:55:00,62.12,62.17,62.11,62.17,5842.0,58.4217,58.4687,58.4123,58.4687,5842.0
2022-09-09 13:00:00,62.16,62.17,62.11,62.17,6472.0,58.4593,58.4687,58.4123,58.4687,6472.0
2022-09-09 13:05:00,62.18,62.19,62.15,62.18,7921.0,58.4781,58.4875,58.4499,58.4781,7921.0
2022-09-09 13:10:00,62.18,62.21,62.17,62.21,6709.0,58.4781,58.5063,58.4687,58.5063,6709.0
2022-09-09 13:15:00,62.22,62.24,62.2,62.21,8326.0,58.5157,58.5345,58.4969,58.5063,8326.0
2022-09-09 13:20:00,62.21,62.22,62.16,62.21,6467.0,58.5063,58.5157,58.4593,58.5063,6467.0
2022-09-09 13:25:00,62.21,62.21,62.16,62.16,7980.0,58.5063,58.5063,58.4593,58.4593,7980.0
2022-09-09 13:30:00,62.17,62.24,62.17,62.24,6014.0,58.4687,58.5345,58.4687,58.5345,6014.0
2022-09-09 13:35:00,62.23,62.25,62.23,62.23,9683.0,58.5251,58.5439,58.5251,58.5251,9683.0
2022-09-09 13:40:00,62.23,62.23,62.14,62.14,8464.0,58.5251,58.5251,58.4405,58.4405,8464.0
2022-09-09 13:45:00,62.14,62.19,62.11,62.17,7487.0,58.4405,58.4875,58.4123,58.4687,7487.0
2022-09-09 13:50:00,62.19,62.19,62.15,62.18,8562.0,58.4875,58.4875,58.4499,58.4781,8562.0
2022-09-09 13:55:00,62.18,62.2,62.15,62.2,7791.0,58.4781,58.4969,58.4499,58.4969,7791.0
2022-09-09 14:00:00,62.19,62.19,62.12,62.15,6160.0,58.4875,58.4875,58.4217,58.4499,6160.0
2022-09-09 14:05:00,62.15,62.15,62.11,62.13,16317.0,58.4499,58.4499,58.4123,58.4311,16317.0
2022-09-09 14:10:00,62.13,62.21,62.11,62.21,8167.0,58.4311,58.5063,58.4123,58.5063,8167.0
2022-09-09 14:15:00,62.2,62.21,62.18,62.2,10252.0,58.4969,58.5063,58.4781,58.4969,10252.0
2022-09-09 14:20:00,62.2,62.22,62.18,62.21,6883.0,58.4969,58.5157,58.4781,58.5063,6883.0
2022-09-09 14:25:00,62.21,62.21,62.14,62.2,13806.0,58.5063,58.5063,58.4405,58.4969,13806.0
2022-09-09 14:30:00,62.19,62.2,62.13,62.13,10072.0,58.4875,58.4969,58.4311,58.4311,10072.0
2022-09-09 14:35:00,62.15,62.22,62.14,62.22,9230.0,58.4499,58.5157,58.4405,58.5157,9230.0
2022-09-09 14:40:00,62.22,62.25,62.2,62.21,11023.0,58.5157,58.5439,58.4969,58.5063,11023.0
2022-09-09 14:45:00,62.21,62.22,62.13,62.13,10111.0,58.5063,58.5157,58.4311,58.4311,10111.0
2022-09-09 14:50:00,62.13,62.13,62.07,62.1,14955.0,58.4311,58.4311,58.3746,58.4029,14955.0
2022-09-09 14:55:00,62.1,62.18,62.09,62.18,6977.0,58.4029,58.4781,58.3935,58.4781,6977.0
2022-09-09 15:00:00,62.19,62.21,62.16,62.18,14427.0,58.4875,58.5063,58.4593,58.4781,14427.0
2022-09-09 15:05:00,62.18,62.18,62.06,62.15,30430.0,58.4781,58.4781,58.3652,58.4499,30430.0
2022-09-09 15:10:00,62.14,62.2,62.12,62.2,9791.0,58.4405,58.4969,58.4217,58.4969,9791.0
2022-09-09 15:15:00,62.2,62.22,62.17,62.22,8746.0,58.4969,58.5157,58.4687,58.5157,8746.0
2022-09-09 15:20:00,62.22,62.23,62.15,62.18,14721.0,58.5157,58.5251,58.4499,58.4781,14721.0
2022-09-09 15:25:00,62.17,62.18,62.13,62.17,11021.0,58.4687,58.4781,58.4311,58.4687,11021.0
2022-09-09 15:30:00,62.16,62.16,62.06,62.08,19110.0,58.4593,58.4593,58.3652,58.3841,19110.0
2022-09-09 15:35:00,62.08,62.1,62.02,62.03,15725.0,58.3841,58.4029,58.3276,58.337,15725.0
2022-09-09 15:40:00,62.04,62.1,62.03,62.1,37226.0,58.3464,58.4029,58.337,58.4029,37226.0
2022-09-09 15:45:00,62.09,62.12,62.03,62.04,41144.0,58.3935,58.4217,58.337,58.3464,41144.0
2022-09-09 15:50:00,62.05,62.06,61.92,61.93,93585.0,58.3558,58.3652,58.2336,58.243,93585.0
2022-09-09 15:55:00,61.93,61.97,61.88,61.89,152120.0,58.243,58.2806,58.196,58.2054,152120.0
2022-09-12 09:30:00,62.0,62.26,61.91,62.17,61846.0,58.3088,58.5533,58.2242,58.4687,61846.0
2022-09-12 09:35:00,62.16,62.19,62.03,62.1,20823.0,58.4593,58.4875,58.337,58.4029,20823.0
2022-09-12 09:40:00,62.11,62.32,62.11,62.29,21104.0,58.4123,58.6098,58.4123,58.5815,21104.0
2022-09-12 09:45:00,62.28,62.46,62.26,62.43,17905.0,58.5721,58.7414,58.5533,58.7132,17905.0
2022-09-12 09:50:00,62.43,62.58,62.42,62.58,8762.0,58.7132,58.8543,58.7038,58.8543,8762.0
2022-09-12 09:55:00,62.6,62.78,62.59,62.78,21380.0,58.8731,59.0424,58.8637,59.0424,21380.0
2022-09-12 10:00:00,62.77,62.78,62.64,62.64,22631.0,59.033,59.0424,58.9107,58.9107,22631.0
2022-09-12 10:05:00,62.65,62.67,62.49,62.49,14392.0,58.9201,58.9389,58.7696,58.7696,14392.0
2022-09-12 10:10:00,62.5,62.56,62.45,62.55,16998.0,58.779,58.8355,58.732,58.8261,16998.0
2022-09-12 10:15:00,62.57,62.72,62.57,62.69,12529.0,58.8449,58.9859,58.8449,58.9577,12529.0
2022-09-12 10:20:00,62.7,62.75,62.68,62.71,10312.0,58.9671,59.0142,58.9483,58.9765,10312.0
2022-09-12 10:25:00,62.71,62.77,62.69,62.69,11024.0,58.9765,59.033,58.9577,58.9577,11024.0
2022-09-12 10:30:00,62.69,62.71,62.49,62.68,45940.0,58.9577,58.9765,58.7696,58.9483,45940.0
2022-09-12 10:35:00,62.67,62.68,62.59,62.64,18592.0,58.9389,58.9483,58.8637,58.9107,18592.0
2022-09-12 10:40:00,62.65,62.68,62.64,62.68,9122.0,58.9201,58.9483,58.9107,58.9483,9122.0
2022-09-12 10:45:00,62.69,62.78,62.68,62.78,11158.0,58.9577,59.0424,58.9483,59.0424,11158.0
2022-09-12 10:50:00,62.77,62.8,62.65,62.66,27061.0,59.033,59.0612,58.9201,58.9295,27061.0
2022-09-12 10:55:00,62.65,62.65,62.54,62.58,13415.0,58.9201,58.9201,58.8167,58.8543,13415.0
2022-09-12 11:00:00,62.59,62.59,62.48,62.5,9391.0,58.8637,58.8637,58.7602,58.779,9391.0
2022-09-12 11:05:00,62.51,62.56,62.49,62.53,11947.0,58.7885,58.8355,58.7696,58.8073,11947.0
2022-09-12 11:10:00,62.53,62.55,62.45,62.5,8631.0,58.8073,58.8261,58.732,58.779,8631.0
2022-09-12 11:15:00,62.49,62.58,62.47,62.57,9267.0,58.7696,58.8543,58.7508,58.8449,9267.0
2022-09-12 11:20:00,62.57,62.58,62.51,62.55,9942.0,58.8449,58.8543,58.7885,58.8261,9942.0
2022-09-12 11:25:00,62.53,62.63,62.52,62.63,19519.0,58.8073,58.9013,58.7979,58.9013,19519.0
2022-09-12 11:30:00,62.63,62.63,62.51,62.54,15797.0,58.9013,58.9013,58.7885,58.8167,15797.0
2022-09-12 11:35:00,62.54,62.55,62.47,62.52,9728.0,58.8167,58.8261,58.7508,58.7979,9728.0
2022-09-12 11:40:00,62.53,62.59,62.5,62.55,10971.0,58.8073,58.8637,58.779,58.8261,10971.0
2022-09-12 11:45:00,62.57,62.58,62.5,62.54,8204.0,58.8449,58.8543,58.779,58.8167,8204.0
2022-09-12 11:50:00,62.55,62.57,62.48,62.49,8498.0,58.8261,58.8449,58.7602,58.7696,8498.0
2022-09-12 11:55:00,62.47,62.49,62.37,62.41,9940.0,58.7508,58.7696,58.6568,58.6944,9940.0
2022-09-12 12:00:00,62.43,62.45,62.39,62.4,8395.0,58.7132,58.732,58.6756,58.685,8395.0
2022-09-12 12:05:00,62.4,62.46,62.34,62.35,8934.0,58.685,58.7414,58.6286,58.638,8934.0
2022-09-12 12:10:00,62.33,62.41,62.31,62.4,9749.0,58.6192,58.6944,58.6004,58.685,9749.0
2022-09-12 12:15:00,62.4,62.4,62.33,62.34,8104.0,58.685,58.685,58.6192,58.6286,8104.0
2022-09-12 12:20:00,62.32,62.43,62.32,62.4,6988.0,58.6098,58.7132,58.6098,58.685,6988.0
2022-09-12 12:25:00,62.38,62.43,62.37,62.41,6728.0,58.6662,58.7132,58.6568,58.6944,6728.0
2022-09-12 12:30:00,62.41,62.42,62.37,62.4,5839.0,58.6944,58.7038,58.6568,58.685,5839.0
2022-09-12 12:35:00,62.4,62.4,62.32,62.37,8996.0,58.685,58.685,58.6098,58.6568,8996.0
2022-09-12 12:40:00,62.37,62.37,62.32,62.37,6683.0,58.6568,58.6568,58.6098,58.6568,6683.0
2022-09-12 12:45:00,62.38,62.39,62.32,62.36,11956.0,58.6662,58.6756,58.6098,58.6474,11956.0
2022-09-12 12:50:00,62.37,62.38,62.33,62.34,7955.0,58.6568,58.6662,58.6192,58.6286,7955.0
2022-09-12 12:55:00,62.34,62.4,62.34,62.39,5309.0,58.6286,58.685,58.6286,58.6756,5309.0
2022-09-12 13:00:00,62.39,62.39,62.28,62.35,11916.0,58.6756,58.6756,58.5721,58.638,11916.0
2022-09-12 13:05:00,62.36,62.42,62.35,62.4,8863.0,58.6474,58.7038,58.638,58.685,8863.0
2022-09-12 13:10:00,62.4,62.43,62.39,62.4,9430.0,58.685,58.7132,58.6756,58.685,9430.0
2022-09-12 13:15:00,62.4,62.42,62.36,62.37,5054.0,58.685,58.7038,58.6474,58.6568,5054.0
2022-09-12 13:20:00,62.38,62.41,62.35,62.4,5777.0,58.6662,58.6944,58.638,58.685,5777.0
2022-09-12 13:25:00,62.4,62.49,62.39,62.49,14658.0,58.685,58.7696,58.6756,58.7696,14658.0
2022-09-12 13:30:00,62.49,62.52,62.47,62.5,12168.0,58.7696,58.7979,58.7508,58.779,12168.0
2022-09-12 13:35:00,62.49,62.5,62.39,62.41,11480.0,58.7696,58.779,58.6756,58.6944,11480.0
2022-09-12 13:40:00,62.41,62.41,62.33,62.33,10605.0,58.6944,58.6944,58.6192,58.6192,10605.0
2022-09-12 13:45:00,62.34,62.4,62.33,62.4,8099.0,58.6286,58.685,58.6192,58.685,8099.0
2022-09-12 13:50:00,62.39,62.42,62.38,62.39,7240.0,58.6756,58.7038,58.6662,58.6756,7240.0
2022-09-12 13:55:00,62.39,62.39,62.35,62.37,8208.0,58.6756,58.6756,58.638,58.6568,8208.0
2022-09-12 14:00:00,62.37,62.38,62.27,62.29,14629.0,58.6568,58.6662,58.5627,58.5815,14629.0
2022-09-12 14:05:00,62.29,62.3,62.26,62.29,9680.0,58.5815,58.591,58.5533,58.5815,9680.0
2022-09-12 14:10:00,62.28,62.36,62.27,62.36,8356.0,58.5721,58.6474,58.5627,58.6474,8356.0
2022-09-12 14:15:00,62.36,62.37,62.25,62.26,19230.0,58.6474,58.6568,58.5439,58.5533,19230.0
2022-09-12 14:20:00,62.26,62.32,62.22,62.29,14025.0,58.5533,58.6098,58.5157,58.5815,14025.0
2022-09-12 14:25:00,62.3,62.32,62.25,62.26,20119.0,58.591,58.6098,58.5439,58.5533,20119.0
2022-09-12 14:30:00,62.25,62.28,62.18,62.21,12180.0,58.5439,58.5721,58.4781,58.5063,12180.0
2022-09-12 14:35:00,62.23,62.27,62.22,62.26,10267.0,58.5251,58.5627,58.5157,58.5533,10267.0
2022-09-12 14:40:00,62.26,62.27,62.21,62.25,19439.0,58.5533,58.5627,58.5063,58.5439,19439.0
2022-09-12 14:45:00,62.24,62.28,62.23,62.28,26037.0,58.5345,58.5721,58.5251,58.5721,26037.0
2022-09-12 14:50:00,62.29,62.3,62.25,62.25,29965.0,58.5815,58.591,58.5439,58.5439,29965.0
2022-09-12 14:55:00,62.24,62.3,62.24,62.26,16618.0,58.5345,58.591,58.5345,58.5533,16618.0
2022-09-12 15:00:00,62.27,62.34,62.26,62.34,20463.0,58.5627,58.6286,58.5533,58.6286,20463.0
2022-09-12 15:05:00,62.33,62.38,62.3,62.37,13635.0,58.6192,58.6662,58.591,58.6568,13635.0
2022-09-12 15:10:00,62.37,62.37,62.31,62.34,12514.0,58.6568,58.6568,58.6004,58.6286,12514.0
2022-09-12 15:15:00,62.34,62.36,62.32,62.36,12479.0,58.6286,58.6474,58.6098,58.6474,12479.0
2022-09-12 15:20:00,62.36,62.41,62.33,62.34,15577.0,58.6474,58.6944,58.6192,58.6286,15577.0
2022-09-12 15:25:00,62.33,62.33,62.28,62.29,15296.0,58.6192,58.6192,58.5721,58.5815,15296.0
2022-09-12 15:30:00,62.29,62.29,62.22,62.24,23318.0,58.5815,58.5815,58.5157,58.5345,23318.0
2022-09-12 15:35:00,62.25,62.26,62.21,62.24,21596.0,58.5439,58.5533,58.5063,58.5345,21596.0
2022-09-12 15:40:00,62.24,62.41,62.23,62.4,27288.0,58.5345,58.6944,58.5251,58.685,27288.0
2022-09-12 15:45:00,62.4,62.4,62.3,62.35,26685.0,58.685,58.685,58.591,58.638,26685.0
2022-09-12 15:50:00,62.34,62.39,62.32,62.39,47108.0,58.6286,58.6756,58.6098,58.6756,47108.0
2022-09-12 15:55:00,62.38,62.51,62.37,62.51,145295.0,58.6662,58.7885,58.6568,58.7885,145295.0
2022-09-13 09:30:00,61.63,61.73,61.07,61.7,155687.0,57.9608,58.0549,57.4342,58.0267,155687.0
2022-09-13 09:35:00,61.69,61.72,61.39,61.52,23457.0,58.0173,58.0455,57.7351,57.8574,23457.0
2022-09-13 09:40:00,61.53,61.75,61.5,61.7,89730.0,57.8668,58.0737,57.8386,58.0267,89730.0
2022-09-13 09:45:00,61.69,61.74,61.62,61.68,20499.0,58.0173,58.0643,57.9514,58.0079,20499.0
2022-09-13 09:50:00,61.67,61.88,61.65,61.82,16208.0,57.9985,58.196,57.9797,58.1395,16208.0
2022-09-13 09:55:00,61.82,61.9,61.74,61.74,21166.0,58.1395,58.2148,58.0643,58.0643,21166.0
2022-09-13 10:00:00,61.73,61.74,61.41,61.45,25043.0,58.0549,58.0643,57.7539,57.7916,25043.0
2022-09-13 10:05:00,61.43,61.51,61.42,61.47,19086.0,57.7727,57.848,57.7633,57.8104,19086.0
2022-09-13 10:10:00,61.48,61.58,61.44,61.53,20879.0,57.8198,57.9138,57.7822,57.8668,20879.0
2022-09-13 10:15:00,61.51,61.53,61.43,61.53,17534.0,57.848,57.8668,57.7727,57.8668,17534.0
2022-09-13 10:20:00,61.52,61.55,61.39,61.39,17810.0,57.8574,57.8856,57.7351,57.7351,17810.0
2022-09-13 10:25:00,61.4,61.42,61.29,61.35,45640.0,57.7445,57.7633,57.6411,57.6975,45640.0
2022-09-13 10:30:00,61.33,61.44,61.28,61.28,25565.0,57.6787,57.7822,57.6317,57.6317,25565.0
2022-09-13 10:35:00,61.28,61.31,61.22,61.25,20964.0,57.6317,57.6599,57.5753,57.6035,20964.0
2022-09-13 10:40:00,61.26,61.32,61.22,61.32,12196.0,57.6129,57.6693,57.5753,57.6693,12196.0
2022-09-13 10:45:00,61.32,61.33,61.25,61.25,20733.0,57.6693,57.6787,57.6035,57.6035,20733.0
2022-09-13 10:50:00,61.24,61.3,61.21,61.29,17285.0,57.5941,57.6505,57.5658,57.6411,17285.0
2022-09-13 10:55:00,61.3,61.36,61.29,61.34,15583.0,57.6505,57.7069,57.6411,57.6881,15583.0
2022-09-13 11:00:00,61.34,61.46,61.33,61.46,17960.0,57.6881,57.801,57.6787,57.801,17960.0
2022-09-13 11:05:00,61.47,61.49,61.43,61.45,10660.0,57.8104,57.8292,57.7727,57.7916,10660.0
2022-09-13 11:10:00,61.44,61.46,61.35,61.41,14310.0,57.7822,57.801,57.6975,57.7539,14310.0
2022-09-13 11:15:00,61.41,61.46,61.38,61.43,18973.0,57.7539,57.801,57.7257,57.7727,18973.0
2022-09-13 11:20:00,61.42,61.49,61.4,61.41,15479.0,57.7633,57.8292,57.7445,57.7539,15479.0
2022-09-13 11:25:00,61.41,61.47,61.38,61.43,12897.0,57.7539,57.8104,57.7257,57.7727,12897.0
2022-09-13 11:30:00,61.43,61.5,61.39,61.43,18277.0,57.7727,57.8386,57.7351,57.7727,18277.0
2022-09-13 11:35:00,61.43,61.54,61.41,61.54,26227.0,57.7727,57.8762,57.7539,57.8762,26227.0
2022-09-13 11:40:00,61.54,61.54,61.38,61.45,12891.0,57.8762,57.8762,57.7257,57.7916,12891.0
2022-09-13 11:45:00,61.45,61.47,61.39,61.43,11453.0,57.7916,57.8104,57.7351,57.7727,11453.0
2022-09-13 11:50:00,61.41,61.42,61.37,61.37,13074.0,57.7539,57.7633,57.7163,57.7163,13074.0
2022-09-13 11:55:00,61.37,61.4,61.34,61.36,13890.0,57.7163,57.7445,57.6881,57.7069,13890.0
2022-09-13 12:00:00,61.37,61.45,61.35,61.43,11324.0,57.7163,57.7916,57.6975,57.7727,11324.0
2022-09-13 12:05:00,61.44,61.56,61.42,61.54,10322.0,57.7822,57.895,57.7633,57.8762,10322.0
2022-09-13 12:10:00,61.54,61.58,61.51,61.56,11280.0,57.8762,57.9138,57.848,57.895,11280.0
2022-09-13 12:15:00,61.58,61.59,61.54,61.56,12351.0,57.9138,57.9232,57.8762,57.895,12351.0
2022-09-13 12:20:00,61.55,61.55,61.49,61.52,10801.0,57.8856,57.8856,57.8292,57.8574,10801.0
2022-09-13 12:25:00,61.53,61.53,61.44,61.45,9088.0,57.8668,57.8668,57.7822,57.7916,9088.0
2022-09-13 12:30:00,61.45,61.46,61.37,61.44,10706.0,57.7916,57.801,57.7163,57.7822,10706.0
2022-09-13 12:35:00,61.45,61.53,61.44,61.49,8622.0,57.7916,57.8668,57.7822,57.8292,8622.0
2022-09-13 12:40:00,61.49,61.55,61.48,61.52,10531.0,57.8292,57.8856,57.8198,57.8574,10531.0
2022-09-13 12:45:00,61.52,61.57,61.48,61.57,14023.0,57.8574,57.9044,57.8198,57.9044,14023.0
2022-09-13 12:50:00,61.6,61.68,61.59,61.68,22224.0,57.9326,58.0079,57.9232,58.0079,22224.0
2022-09-13 12:55:00,61.69,61.7,61.58,61.6,13469.0,58.0173,58.0267,57.9138,57.9326,13469.0
2022-09-13 13:00:00,61.6,61.67,61.54,61.64,18683.0,57.9326,57.9985,57.8762,57.9702,18683.0
2022-09-13 13:05:00,61.63,61.7,61.63,61.65,8580.0,57.9608,58.0267,57.9608,57.9797,8580.0
2022-09-13 13:10:00,61.64,61.7,61.62,61.67,23883.0,57.9702,58.0267,57.9514,57.9985,23883.0
2022-09-13 13:15:00,61.67,61.74,61.63,61.64,47812.0,57.9985,58.0643,57.9608,57.9702,47812.0
2022-09-13 13:20:00,61.64,61.67,61.6,61.66,9883.0,57.9702,57.9985,57.9326,57.9891,9883.0
2022-09-13 13:25:00,61.67,61.82,61.66,61.82,10072.0,57.9985,58.1395,57.9891,58.1395,10072.0
2022-09-13 13:30:00,61.81,61.85,61.78,61.81,14692.0,58.1301,58.1677,58.1019,58.1301,14692.0
2022-09-13 13:35:00,61.85,61.85,61.75,61.78,13084.0,58.1677,58.1677,58.0737,58.1019,13084.0
2022-09-13 13:40:00,61.79,61.8,61.69,61.72,13900.0,58.1113,58.1207,58.0173,58.0455,13900.0
2022-09-13 13:45:00,61.73,61.79,61.72,61.79,16487.0,58.0549,58.1113,58.0455,58.1113,16487.0
2022-09-13 13:50:00,61.79,61.79,61.71,61.75,10026.0,58.1113,58.1113,58.0361,58.0737,10026.0
2022-09-13 13:55:00,61.76,61.79,61.64,61.65,25182.0,58.0831,58.1113,57.9702,57.9797,25182.0
2022-09-13 14:00:00,61.64,61.64,61.53,61.54,16916.0,57.9702,57.9702,57.8668,57.8762,16916.0
2022-09-13 14:05:00,61.55,61.55,61.41,61.43,28507.0,57.8856,57.8856,57.7539,57.7727,28507.0
2022-09-13 14:10:00,61.44,61.44,61.36,61.4,31607.0,57.7822,57.7822,57.7069,57.7445,31607.0
2022-09-13 14:15:00,61.4,61.48,61.39,61.48,11882.0,57.7445,57.8198,57.7351,57.8198,11882.0
2022-09-13 14:20:00,61.48,61.5,61.37,61.39,32705.0,57.8198,57.8386,57.7163,57.7351,32705.0
2022-09-13 14:25:00,61.38,61.41,61.28,61.28,35646.0,57.7257,57.7539,57.6317,57.6317,35646.0
2022-09-13 14:30:00,61.29,61.3,61.25,61.25,31756.0,57.6411,57.6505,57.6035,57.6035,31756.0
2022-09-13 14:35:00,61.25,61.27,61.21,61.22,24033.0,57.6035,57.6223,57.5658,57.5753,24033.0
2022-09-13 14:40:00,61.22,61.23,61.14,61.15,21265.0,57.5753,57.5847,57.5,57.5094,21265.0
2022-09-13 14:45:00,61.15,61.22,61.14,61.19,17594.0,57.5094,57.5753,57.5,57.547,17594.0
2022-09-13 14:50:00,61.19,61.2,61.1,61.12,21428.0,57.547,57.5564,57.4624,57.4812,21428.0
2022-09-13 14:55:00,61.12,61.2,61.11,61.17,17883.0,57.4812,57.5564,57.4718,57.5282,17883.0
2022-09-13 15:00:00,61.17,61.2,61.14,61.17,17238.0,57.5282,57.5564,57.5,57.5282,17238.0
2022-09-13 15:05:00,61.17,61.19,61.12,61.14,39768.0,57.5282,57.547,57.4812,57.5,39768.0
2022-09-13 15:10:00,61.14,61.16,61.04,61.07,36786.0,57.5,57.5188,57.406,57.4342,36786.0
2022-09-13 15:15:00,61.08,61.12,61.03,61.05,20524.0,57.4436,57.4812,57.3966,57.4154,20524.0
2022-09-13 15:20:00,61.05,61.06,61.02,61.03,21326.0,57.4154,57.4248,57.3872,57.3966,21326.0
2022-09-13 15:25:00,61.03,61.04,60.92,60.93,25525.0,57.3966,57.406,57.2931,57.3025,25525.0
2022-09-13 15:30:00,60.92,60.93,60.77,60.8,32865.0,57.2931,57.3025,57.152,57.1803,32865.0
2022-09-13 15:35:00,60.81,60.83,60.7,60.79,33409.0,57.1897,57.2085,57.0862,57.1709,33409.0
2022-09-13 15:40:00,60.79,60.79,60.66,60.73,41167.0,57.1709,57.1709,57.0486,57.1144,41167.0
2022-09-13 15:45:00,60.73,60.74,60.63,60.72,81741.0,57.1144,57.1238,57.0204,57.105,81741.0
2022-09-13 15:50:00,60.72,60.83,60.71,60.8,108231.0,57.105,57.2085,57.0956,57.1803,108231.0
2022-09-13 15:55:00,60.78,60.93,60.73,60.8,183662.0,57.1614,57.3025,57.1144,57.1803,183662.0
2022-09-14 09:30:00,60.84,60.99,60.64,60.8,45230.0,57.2179,57.3589,57.0298,57.1803,45230.0
2022-09-14 09:35:00,60.78,61.02,60.76,60.99,40572.0,57.1614,57.3872,57.1426,57.3589,40572.0
2022-09-14 09:40:00,60.96,61.08,60.92,61.08,42280.0,57.3307,57.4436,57.2931,57.4436,42280.0
2022-09-14 09:45:00,61.09,61.16,61.03,61.06,31684.0,57.453,57.5188,57.3966,57.4248,31684.0
2022-09-14 09:50:00,61.06,61.06,60.96,60.96,20151.0,57.4248,57.4248,57.3307,57.3307,20151.0
2022-09-14 09:55:00,60.95,60.97,60.83,60.89,29117.0,57.3213,57.3401,57.2085,57.2649,29117.0
2022-09-14 10:00:00,60.9,60.96,60.81,60.81,24635.0,57.2743,57.3307,57.1897,57.1897,24635.0
2022-09-14 10:05:00,60.81,60.81,60.68,60.72,28024.0,57.1897,57.1897,57.0674,57.105,28024.0
2022-09-14 10:10:00,60.73,60.75,60.6,60.62,25747.0,57.1144,57.1332,56.9922,57.011,25747.0
2022-09-14 10:15:00,60.61,60.63,60.46,60.46,19431.0,57.0016,57.0204,56.8605,56.8605,19431.0
2022-09-14 10:20:00,60.46,60.48,60.34,60.45,32699.0,56.8605,56.8793,56.7476,56.8511,32699.0
2022-09-14 10:25:00,60.45,60.46,60.17,60.18,22068.0,56.8511,56.8605,56.5878,56.5972,22068.0
2022-09-14 10:30:00,60.17,60.36,60.16,60.35,35011.0,56.5878,56.7665,56.5784,56.757,35011.0
2022-09-14 10:35:00,60.35,60.47,60.31,60.45,38967.0,56.757,56.8699,56.7194,56.8511,38967.0
2022-09-14 10:40:00,60.44,60.51,60.35,60.47,21870.0,56.8417,56.9075,56.757,56.8699,21870.0
2022-09-14 10:45:00,60.46,60.55,60.42,60.53,23733.0,56.8605,56.9451,56.8229,56.9263,23733.0
2022-09-14 10:50:00,60.54,60.75,60.54,60.75,25495.0,56.9357,57.1332,56.9357,57.1332,25495.0
2022-09-14 10:55:00,60.73,60.8,60.67,60.78,17989.0,57.1144,57.1803,57.058,57.1614,17989.0
2022-09-14 11:00:00,60.79,60.79,60.71,60.75,19574.0,57.1709,57.1709,57.0956,57.1332,19574.0
2022-09-14 11:05:00,60.75,60.78,60.69,60.78,15675.0,57.1332,57.1614,57.0768,57.1614,15675.0
2022-09-14 11:10:00,60.78,60.83,60.72,60.72,31297.0,57.1614,57.2085,57.105,57.105,31297.0
2022-09-14 11:15:00,60.72,60.79,60.64,60.67,27991.0,57.105,57.1709,57.0298,57.058,27991.0
2022-09-14 11:20:00,60.65,60.72,60.57,60.67,21139.0,57.0392,57.105,56.9639,57.058,21139.0
2022-09-14 11:25:00,60.65,60.7,60.62,60.65,22488.0,57.0392,57.0862,57.011,57.0392,22488.0
2022-09-14 11:30:00,60.66,60.73,60.64,60.71,25611.0,57.0486,57.1144,57.0298,57.0956,25611.0
2022-09-14 11:35:00,60.71,60.74,60.68,60.71,27896.0,57.0956,57.1238,57.0674,57.0956,27896.0
2022-09-14 11:40:00,60.72,60.78,60.72,60.78,17707.0,57.105,57.1614,57.105,57.1614,17707.0
2022-09-14 11:45:00,60.78,60.83,60.71,60.72,17918.0,57.1614,57.2085,57.0956,57.105,17918.0
2022-09-14 11:50:00,60.72,60.73,60.64,60.68,12728.0,57.105,57.1144,57.0298,57.0674,12728.0
2022-09-14 11:55:00,60.69,60.71,60.58,60.59,12772.0,57.0768,57.0956,56.9734,56.9828,12772.0
2022-09-14 12:00:00,60.59,60.61,60.54,60.56,15020.0,56.9828,57.0016,56.9357,56.9545,15020.0
2022-09-14 12:05:00,60.55,60.61,60.53,60.59,16315.0,56.9451,57.0016,56.9263,56.9828,16315.0
2022-09-14 12:10:00,60.58,60.62,60.55,60.62,10879.0,56.9734,57.011,56.9451,57.011,10879.0
2022-09-14 12:15:00,60.62,60.66,60.61,60.64,17640.0,57.011,57.0486,57.0016,57.0298,17640.0
2022-09-14 12:20:00,60.63,60.64,60.56,60.6,14273.0,57.0204,57.0298,56.9545,56.9922,14273.0
2022-09-14 12:25:00,60.61,60.62,60.49,60.54,10395.0,57.0016,57.011,56.8887,56.9357,10395.0
2022-09-14 12:30:00,60.54,60.59,60.49,60.52,17369.0,56.9357,56.9828,56.8887,56.9169,17369.0
2022-09-14 12:35:00,60.52,60.63,60.52,60.61,13978.0,56.9169,57.0204,56.9169,57.0016,13978.0
2022-09-14 12:40:00,60.61,60.64,60.59,60.62,14249.0,57.0016,57.0298,56.9828,57.011,14249.0
2022-09-14 12:45:00,60.62,60.62,60.54,60.56,15848.0,57.011,57.011,56.9357,56.9545,15848.0
2022-09-14 12:50:00,60.56,60.67,60.56,60.67,17728.0,56.9545,57.058,56.9545,57.058,17728.0
2022-09-14 12:55:00,60.66,60.66,60.6,60.64,12842.0,57.0486,57.0486,56.9922,57.0298,12842.0
2022-09-14 13:00:00,60.64,60.71,60.64,60.65,16279.0,57.0298,57.0956,57.0298,57.0392,16279.0
2022-09-14 13:05:00,60.64,60.65,60.58,60.6,9735.0,57.0298,57.0392,56.9734,56.9922,9735.0
2022-09-14 13:10:00,60.61,60.64,60.59,60.62,13367.0,57.0016,57.0298,56.9828,57.011,13367.0
2022-09-14 13:15:00,60.61,60.65,60.59,60.62,11702.0,57.0016,57.0392,56.9828,57.011,11702.0
2022-09-14 13:20:00,60.63,60.64,60.56,60.57,10679.0,57.0204,57.0298,56.9545,56.9639,10679.0
2022-09-14 13:25:00,60.56,60.57,60.5,60.51,13613.0,56.9545,56.9639,56.8981,56.9075,13613.0
2022-09-14 13:30:00,60.52,60.55,60.48,60.49,19459.0,56.9169,56.9451,56.8793,56.8887,19459.0
2022-09-14 13:35:00,60.48,60.48,60.39,60.4,15166.0,56.8793,56.8793,56.7947,56.8041,15166.0
2022-09-14 13:40:00,60.4,60.44,60.37,60.41,18347.0,56.8041,56.8417,56.7759,56.8135,18347.0
2022-09-14 13:45:00,60.4,60.42,60.23,60.27,24262.0,56.8041,56.8229,56.6442,56.6818,24262.0
2022-09-14 13:50:00,60.26,60.34,60.25,60.34,14493.0,56.6724,56.7476,56.663,56.7476,14493.0
2022-09-14 13:55:00,60.33,60.33,60.27,60.27,24817.0,56.7382,56.7382,56.6818,56.6818,24817.0
2022-09-14 14:00:00,60.27,60.29,60.19,60.2,29586.0,56.6818,56.7006,56.6066,56.616,29586.0
2022-09-14 14:05:00,60.2,60.27,60.16,60.17,45684.0,56.616,56.6818,56.5784,56.5878,45684.0
2022-09-14 14:10:00,60.19,60.21,60.12,60.2,21325.0,56.6066,56.6254,56.5407,56.616,21325.0
2022-09-14 14:15:00,60.17,60.23,60.15,60.21,17506.0,56.5878,56.6442,56.569,56.6254,17506.0
2022-09-14 14:20:00,60.22,60.25,60.2,60.25,15486.0,56.6348,56.663,56.616,56.663,15486.0
2022-09-14 14:25:00,60.25,60.27,60.21,60.22,14474.0,56.663,56.6818,56.6254,56.6348,14474.0
2022-09-14 14:30:00,60.22,60.31,60.2,60.31,11934.0,56.6348,56.7194,56.616,56.7194,11934.0
2022-09-14 14:35:00,60.3,60.32,60.26,60.28,12063.0,56.71,56.7288,56.6724,56.6912,12063.0
2022-09-14 14:40:00,60.29,60.31,60.22,60.24,15988.0,56.7006,56.7194,56.6348,56.6536,15988.0
2022-09-14 14:45:00,60.23,60.25,60.15,60.19,22260.0,56.6442,56.663,56.569,56.6066,22260.0
2022-09-14 14:50:00,60.2,60.21,60.07,60.08,33902.0,56.616,56.6254,56.4937,56.5031,33902.0
2022-09-14 14:55:00,60.08,60.13,60.03,60.08,42694.0,56.5031,56.5501,56.4561,56.5031,42694.0
2022-09-14 15:00:00,60.08,60.16,60.04,60.06,16975.0,56.5031,56.5784,56.4655,56.4843,16975.0
2022-09-14 15:05:00,60.08,60.1,60.04,60.08,23671.0,56.5031,56.5219,56.4655,56.5031,23671.0
2022-09-14 15:10:00,60.09,60.09,59.88,59.89,25039.0,56.5125,56.5125,56.315,56.3244,25039.0
2022-09-14 15:15:00,59.88,59.88,59.79,59.87,24024.0,56.315,56.315,56.2304,56.3056,24024.0
2022-09-14 15:20:00,59.87,59.89,59.8,59.86,30027.0,56.3056,56.3244,56.2398,56.2962,30027.0
2022-09-14 15:25:00,59.86,59.89,59.79,59.87,48590.0,56.2962,56.3244,56.2304,56.3056,48590.0
2022-09-14 15:30:00,59.86,59.87,59.66,59.8,44913.0,56.2962,56.3056,56.1081,56.2398,44913.0
2022-09-14 15:35:00,59.8,59.85,59.76,59.83,49584.0,56.2398,56.2868,56.2022,56.268,49584.0
2022-09-14 15:40:00,59.83,59.96,59.8,59.95,67969.0,56.268,56.3903,56.2398,56.3809,67969.0
2022-09-14 15:45:00,59.94,60.0,59.89,59.91,101093.0,56.3715,56.4279,56.3244,56.3432,101093.0
2022-09-14 15:50:00,59.91,60.13,59.91,60.12,101440.0,56.3432,56.5501,56.3432,56.5407,101440.0
2022-09-14 15:55:00,60.13,60.17,60.04,60.13,230709.0,56.5501,56.5878,56.4655,56.5501,230709.0
2022-09-15 09:30:00,60.23,60.23,59.82,59.95,43563.0,56.6442,56.6442,56.2586,56.3809,43563.0
2022-09-15 09:35:00,59.96,60.03,59.71,59.8,19642.0,56.3903,56.4561,56.1551,56.2398,19642.0
2022-09-15 09:40:00,59.84,60.06,59.82,60.03,18974.0,56.2774,56.4843,56.2586,56.4561,18974.0
2022-09-15 09:45:00,60.03,60.1,59.96,60.09,40786.0,56.4561,56.5219,56.3903,56.5125,40786.0
2022-09-15 09:50:00,60.11,60.22,60.02,60.22,46110.0,56.5313,56.6348,56.4467,56.6348,46110.0
2022-09-15 09:55:00,60.21,60.25,60.09,60.13,32478.0,56.6254,56.663,56.5125,56.5501,32478.0
2022-09-15 10:00:00,60.12,60.27,60.1,60.13,69642.0,56.5407,56.6818,56.5219,56.5501,69642.0
2022-09-15 10:05:00,60.14,60.19,60.05,60.13,52626.0,56.5595,56.6066,56.4749,56.5501,52626.0
2022-09-15 10:10:00,60.17,60.24,60.13,60.23,56857.0,56.5878,56.6536,56.5501,56.6442,56857.0
2022-09-15 10:15:00,60.23,60.37,60.23,60.27,31364.0,56.6442,56.7759,56.6442,56.6818,31364.0
2022-09-15 10:20:00,60.26,60.27,60.04,60.05,24757.0,56.6724,56.6818,56.4655,56.4749,24757.0
2022-09-15 10:25:00,60.01,60.07,59.96,59.97,17664.0,56.4373,56.4937,56.3903,56.3997,17664.0
2022-09-15 10:30:00,59.98,60.05,59.96,60.04,34173.0,56.4091,56.4749,56.3903,56.4655,34173.0
2022-09-15 10:35:00,60.04,60.2,60.03,60.16,22786.0,56.4655,56.616,56.4561,56.5784,22786.0
2022-09-15 10:40:00,60.16,60.17,60.06,60.12,26896.0,56.5784,56.5878,56.4843,56.5407,26896.0
2022-09-15 10:45:00,60.12,60.16,60.08,60.08,20216.0,56.5407,56.5784,56.5031,56.5031,20216.0
2022-09-15 10:50:00,60.07,60.07,59.96,60.01,25352.0,56.4937,56.4937,56.3903,56.4373,25352.0
2022-09-15 10:55:00,60.01,60.07,59.96,60.03,30484.0,56.4373,56.4937,56.3903,56.4561,30484.0
2022-09-15 11:00:00,60.03,60.14,60.0,60.14,30728.0,56.4561,56.5595,56.4279,56.5595,30728.0
2022-09-15 11:05:00,60.13,60.14,59.98,60.0,26553.0,56.5501,56.5595,56.4091,56.4279,26553.0
2022-09-15 11:10:00,59.99,59.99,59.85,59.9,20825.0,56.4185,56.4185,56.2868,56.3338,20825.0
2022-09-15 11:15:00,59.9,60.0,59.86,60.0,30170.0,56.3338,56.4279,56.2962,56.4279,30170.0
2022-09-15 11:20:00,59.99,60.16,59.98,60.15,16094.0,56.4185,56.5784,56.4091,56.569,16094.0
2022-09-15 11:25:00,60.14,60.17,60.1,60.12,18472.0,56.5595,56.5878,56.5219,56.5407,18472.0
2022-09-15 11:30:00,60.12,60.15,60.06,60.07,28039.0,56.5407,56.569,56.4843,56.4937,28039.0
2022-09-15 11:35:00,60.06,60.08,59.99,60.02,16564.0,56.4843,56.5031,56.4185,56.4467,16564.0
2022-09-15 11:40:00,60.01,60.07,60.0,60.04,20564.0,56.4373,56.4937,56.4279,56.4655,20564.0
2022-09-15 11:45:00,60.04,60.06,59.96,59.96,11747.0,56.4655,56.4843,56.3903,56.3903,11747.0
2022-09-15 11:50:00,59.95,59.95,59.87,59.88,15073.0,56.3809,56.3809,56.3056,56.315,15073.0
2022-09-15 11:55:00,59.89,59.9,59.81,59.87,13803.0,56.3244,56.3338,56.2492,56.3056,13803.0
2022-09-15 12:00:00,59.88,59.95,59.86,59.94,12820.0,56.315,56.3809,56.2962,56.3715,12820.0
2022-09-15 12:05:00,59.94,59.96,59.91,59.92,13953.0,56.3715,56.3903,56.3432,56.3526,13953.0
2022-09-15 12:10:00,59.93,59.96,59.9,59.94,16467.0,56.3621,56.3903,56.3338,56.3715,16467.0
2022-09-15 12:15:00,59.95,60.02,59.95,60.01,28018.0,56.3809,56.4467,56.3809,56.4373,28018.0
2022-09-15 12:20:00,60.01,60.03,59.96,60.0,20415.0,56.4373,56.4561,56.3903,56.4279,20415.0
2022-09-15 12:25:00,60.0,60.02,59.95,59.96,12673.0,56.4279,56.4467,56.3809,56.3903,12673.0
2022-09-15 12:30:00,59.97,60.07,59.95,60.07,9226.0,56.3997,56.4937,56.3809,56.4937,9226.0
2022-09-15 12:35:00,60.1,60.11,60.07,60.08,21418.0,56.5219,56.5313,56.4937,56.5031,21418.0
2022-09-15 12:40:00,60.09,60.15,60.09,60.1,17970.0,56.5125,56.569,56.5125,56.5219,17970.0
2022-09-15 12:45:00,60.1,60.1,60.04,60.1,25127.0,56.5219,56.5219,56.4655,56.5219,25127.0
2022-09-15 12:50:00,60.09,60.11,60.07,60.07,12994.0,56.5125,56.5313,56.4937,56.4937,12994.0
2022-09-15 12:55:00,60.06,60.11,60.05,60.11,14024.0,56.4843,56.5313,56.4749,56.5313,14024.0
2022-09-15 13:00:00,60.11,60.32,60.1,60.26,40965.0,56.5313,56.7288,56.5219,56.6724,40965.0
2022-09-15 13:05:00,60.26,60.31,60.23,60.31,14390.0,56.6724,56.7194,56.6442,56.7194,14390.0
2022-09-15 13:10:00,60.31,60.31,60.26,60.3,20023.0,56.7194,56.7194,56.6724,56.71,20023.0
2022-09-15 13:15:00,60.3,60.38,60.28,60.35,17090.0,56.71,56.7853,56.6912,56.757,17090.0
2022-09-15 13:20:00,60.35,60.36,60.32,60.34,9712.0,56.757,56.7665,56.7288,56.7476,9712.0
2022-09-15 13:25:00,60.33,60.39,60.33,60.34,10122.0,56.7382,56.7947,56.7382,56.7476,10122.0
2022-09-15 13:30:00,60.34,60.39,60.32,60.38,10088.0,56.7476,56.7947,56.7288,56.7853,10088.0
2022-09-15 13:35:00,60.38,60.38,60.27,60.29,17817.0,56.7853,56.7853,56.6818,56.7006,17817.0
2022-09-15 13:40:00,60.29,60.29,60.19,60.22,46468.0,56.7006,56.7006,56.6066,56.6348,46468.0
2022-09-15 13:45:00,60.22,60.24,60.14,60.18,25778.0,56.6348,56.6536,56.5595,56.5972,25778.0
2022-09-15 13:50:00,60.17,60.17,60.1,60.14,16506.0,56.5878,56.5878,56.5219,56.5595,16506.0
2022-09-15 13:55:00,60.13,60.13,60.08,60.11,13153.0,56.5501,56.5501,56.5031,56.5313,13153.0
2022-09-15 14:00:00,60.1,60.1,59.89,59.9,26549.0,56.5219,56.5219,56.3244,56.3338,26549.0
2022-09-15 14:05:00,59.9,59.93,59.84,59.88,16574.0,56.3338,56.3621,56.2774,56.315,16574.0
2022-09-15 14:10:00,59.9,59.97,59.87,59.94,18718.0,56.3338,56.3997,56.3056,56.3715,18718.0
2022-09-15 14:15:00,59.93,60.03,59.9,60.0,14237.0,56.3621,56.4561,56.3338,56.4279,14237.0
2022-09-15 14:20:00,60.0,60.0,59.96,59.98,13970.0,56.4279,56.4279,56.3903,56.4091,13970.0
2022-09-15 14:25:00,59.98,60.04,59.96,60.03,12027.0,56.4091,56.4655,56.3903,56.4561,12027.0
2022-09-15 14:30:00,60.04,60.08,60.01,60.04,15411.0,56.4655,56.5031,56.4373,56.4655,15411.0
2022-09-15 14:35:00,60.03,60.08,59.99,60.02,17150.0,56.4561,56.5031,56.4185,56.4467,17150.0
2022-09-15 14:40:00,60.02,60.03,59.96,59.99,15567.0,56.4467,56.4561,56.3903,56.4185,15567.0
2022-09-15 14:45:00,60.0,60.0,59.84,59.86,23848.0,56.4279,56.4279,56.2774,56.2962,23848.0
2022-09-15 14:50:00,59.85,59.86,59.75,59.85,20487.0,56.2868,56.2962,56.1928,56.2868,20487.0
2022-09-15 14:55:00,59.84,59.84,59.76,59.77,25002.0,56.2774,56.2774,56.2022,56.2116,25002.0
2022-09-15 15:00:00,59.77,59.8,59.7,59.72,19805.0,56.2116,56.2398,56.1457,56.1646,19805.0
2022-09-15 15:05:00,59.72,59.73,59.63,59.65,25146.0,56.1646,56.174,56.0799,56.0987,25146.0
2022-09-15 15:10:00,59.65,59.66,59.55,59.59,20870.0,56.0987,56.1081,56.0047,56.0423,20870.0
2022-09-15 15:15:00,59.6,59.62,59.51,59.53,52853.0,56.0517,56.0705,55.9671,55.9859,52853.0
2022-09-15 15:20:00,59.53,59.62,59.51,59.62,29927.0,55.9859,56.0705,55.9671,56.0705,29927.0
2022-09-15 15:25:00,59.62,59.63,59.51,59.54,43824.0,56.0705,56.0799,55.9671,55.9953,43824.0
2022-09-15 15:30:00,59.55,59.59,59.49,59.52,45822.0,56.0047,56.0423,55.9482,55.9765,45822.0
2022-09-15 15:35:00,59.51,59.57,59.5,59.54,33288.0,55.9671,56.0235,55.9577,55.9953,33288.0
2022-09-15 15:40:00,59.53,59.65,59.48,59.64,46638.0,55.9859,56.0987,55.9388,56.0893,46638.0
2022-09-15 15:45:00,59.64,59.7,59.53,59.54,92976.0,56.0893,56.1457,55.9859,55.9953,92976.0
2022-09-15 15:50:00,59.54,59.65,59.5,59.61,114876.0,55.9953,56.0987,55.9577,56.0611,114876.0
2022-09-15 15:55:00,59.61,59.68,59.54,59.56,228147.0,56.0611,56.1269,55.9953,56.0141,228147.0
2022-09-16 09:30:00,59.47,59.49,58.97,59.0,532816.0,55.9294,55.9482,55.4592,55.4874,532816.0
2022-09-16 09:35:00,58.98,59.22,58.96,59.21,39582.0,55.4686,55.6943,55.4498,55.6849,39582.0
2022-09-16 09:40:00,59.18,59.18,59.03,59.04,21795.0,55.6567,55.6567,55.5156,55.525,21795.0
2022-09-16 09:45:00,59.04,59.05,58.87,58.95,16381.0,55.525,55.5344,55.3652,55.4404,16381.0
2022-09-16 09:50:00,58.97,59.08,58.73,58.74,28646.0,55.4592,55.5627,55.2335,55.2429,28646.0
2022-09-16 09:55:00,58.75,58.75,58.62,58.71,19362.0,55.2523,55.2523,55.13,55.2147,19362.0
2022-09-16 10:00:00,58.71,58.87,58.71,58.81,25712.0,55.2147,55.3652,55.2147,55.3087,25712.0
2022-09-16 10:05:00,58.8,59.04,58.78,58.88,18915.0,55.2993,55.525,55.2805,55.3746,18915.0
2022-09-16 10:10:00,58.9,59.31,58.89,59.25,19175.0,55.3934,55.779,55.384,55.7225,19175.0
2022-09-16 10:15:00,59.24,59.3,59.15,59.15,18295.0,55.7131,55.7696,55.6285,55.6285,18295.0
2022-09-16 10:20:00,59.15,59.27,59.11,59.27,16267.0,55.6285,55.7413,55.5909,55.7413,16267.0
2022-09-16 10:25:00,59.26,59.31,59.21,59.22,16771.0,55.7319,55.779,55.6849,55.6943,16771.0
2022-09-16 10:30:00,59.23,59.31,59.18,59.23,18806.0,55.7037,55.779,55.6567,55.7037,18806.0
2022-09-16 10:35:00,59.24,59.33,59.23,59.24,16792.0,55.7131,55.7978,55.7037,55.7131,16792.0
2022-09-16 10:40:00,59.24,59.27,59.19,59.21,12550.0,55.7131,55.7413,55.6661,55.6849,12550.0
2022-09-16 10:45:00,59.22,59.31,59.16,59.19,15022.0,55.6943,55.779,55.6379,55.6661,15022.0
2022-09-16 10:50:00,59.21,59.36,59.21,59.32,14756.0,55.6849,55.826,55.6849,55.7884,14756.0
2022-09-16 10:55:00,59.32,59.36,59.15,59.17,22177.0,55.7884,55.826,55.6285,55.6473,22177.0
2022-09-16 11:00:00,59.18,59.24,59.16,59.24,20233.0,55.6567,55.7131,55.6379,55.7131,20233.0
2022-09-16 11:05:00,59.23,59.4,59.22,59.34,16571.0,55.7037,55.8636,55.6943,55.8072,16571.0
2022-09-16 11:10:00,59.35,59.36,59.29,59.3,13589.0,55.8166,55.826,55.7602,55.7696,13589.0
2022-09-16 11:15:00,59.29,59.38,59.25,59.35,23422.0,55.7602,55.8448,55.7225,55.8166,23422.0
2022-09-16 11:20:00,59.33,59.33,59.2,59.23,11069.0,55.7978,55.7978,55.6755,55.7037,11069.0
2022-09-16 11:25:00,59.23,59.24,59.11,59.16,17114.0,55.7037,55.7131,55.5909,55.6379,17114.0
2022-09-16 11:30:00,59.15,59.23,59.13,59.23,21869.0,55.6285,55.7037,55.6097,55.7037,21869.0
2022-09-16 11:35:00,59.26,59.27,59.17,59.2,19159.0,55.7319,55.7413,55.6473,55.6755,19159.0
2022-09-16 11:40:00,59.22,59.29,59.21,59.28,14283.0,55.6943,55.7602,55.6849,55.7507,14283.0
2022-09-16 11:45:00,59.27,59.29,59.23,59.26,11686.0,55.7413,55.7602,55.7037,55.7319,11686.0
2022-09-16 11:50:00,59.26,59.37,59.22,59.35,19698.0,55.7319,55.8354,55.6943,55.8166,19698.0
2022-09-16 11:55:00,59.36,59.42,59.33,59.42,15231.0,55.826,55.8824,55.7978,55.8824,15231.0
2022-09-16 12:00:00,59.43,59.43,59.37,59.43,12355.0,55.8918,55.8918,55.8354,55.8918,12355.0
2022-09-16 12:05:00,59.43,59.46,59.31,59.32,11486.0,55.8918,55.92,55.779,55.7884,11486.0
2022-09-16 12:10:00,59.31,59.34,59.22,59.24,19084.0,55.779,55.8072,55.6943,55.7131,19084.0
2022-09-16 12:15:00,59.24,59.27,59.16,59.17,18400.0,55.7131,55.7413,55.6379,55.6473,18400.0
2022-09-16 12:20:00,59.15,59.16,59.06,59.1,14404.0,55.6285,55.6379,55.5438,55.5815,14404.0
2022-09-16 12:25:00,59.1,59.11,59.03,59.08,10305.0,55.5815,55.5909,55.5156,55.5627,10305.0
2022-09-16 12:30:00,59.08,59.11,59.01,59.06,12880.0,55.5627,55.5909,55.4968,55.5438,12880.0
2022-09-16 12:35:00,59.05,59.09,59.02,59.05,14913.0,55.5344,55.5721,55.5062,55.5344,14913.0
2022-09-16 12:40:00,59.06,59.11,59.06,59.11,14555.0,55.5438,55.5909,55.5438,55.5909,14555.0
2022-09-16 12:45:00,59.11,59.19,59.1,59.18,41886.0,55.5909,55.6661,55.5815,55.6567,41886.0
2022-09-16 12:50:00,59.17,59.2,59.13,59.15,10488.0,55.6473,55.6755,55.6097,55.6285,10488.0
2022-09-16 12:55:00,59.14,59.18,59.11,59.13,39094.0,55.6191,55.6567,55.5909,55.6097,39094.0
2022-09-16 13:00:00,59.12,59.12,59.04,59.04,11519.0,55.6003,55.6003,55.525,55.525,11519.0
2022-09-16 13:05:00,59.05,59.06,58.98,59.03,10128.0,55.5344,55.5438,55.4686,55.5156,10128.0
2022-09-16 13:10:00,59.03,59.06,59.0,59.03,8287.0,55.5156,55.5438,55.4874,55.5156,8287.0
2022-09-16 13:15:00,59.03,59.11,59.02,59.09,17104.0,55.5156,55.5909,55.5062,55.5721,17104.0
2022-09-16 13:20:00,59.09,59.1,59.05,59.06,13857.0,55.5721,55.5815,55.5344,55.5438,13857.0
2022-09-16 13:25:00,59.07,59.07,59.0,59.05,10129.0,55.5533,55.5533,55.4874,55.5344,10129.0
2022-09-16 13:30:00,59.04,59.13,59.01,59.01,16453.0,55.525,55.6097,55.4968,55.4968,16453.0
2022-09-16 13:35:00,59.02,59.14,59.02,59.12,17754.0,55.5062,55.6191,55.5062,55.6003,17754.0
2022-09-16 13:40:00,59.13,59.15,59.1,59.11,13640.0,55.6097,55.6285,55.5815,55.5909,13640.0
2022-09-16 13:45:00,59.1,59.1,58.99,59.0,11509.0,55.5815,55.5815,55.478,55.4874,11509.0
2022-09-16 13:50:00,59.01,59.01,58.94,58.94,17248.0,55.4968,55.4968,55.431,55.431,17248.0
2022-09-16 13:55:00,58.93,58.99,58.91,58.98,11896.0,55.4216,55.478,55.4028,55.4686,11896.0
2022-09-16 14:00:00,58.97,58.99,58.93,58.99,15390.0,55.4592,55.478,55.4216,55.478,15390.0
2022-09-16 14:05:00,58.99,59.03,58.97,58.99,15955.0,55.478,55.5156,55.4592,55.478,15955.0
2022-09-16 14:10:00,59.0,59.02,58.96,58.97,13359.0,55.4874,55.5062,55.4498,55.4592,13359.0
2022-09-16 14:15:00,58.98,59.01,58.93,58.94,15001.0,55.4686,55.4968,55.4216,55.431,15001.0
2022-09-16 14:20:00,58.94,58.96,58.83,58.9,34325.0,55.431,55.4498,55.3275,55.3934,34325.0
2022-09-16 14:25:00,58.9,59.09,58.89,59.05,25832.0,55.3934,55.5721,55.384,55.5344,25832.0
2022-09-16 14:30:00,59.04,59.11,59.01,59.1,21691.0,55.525,55.5909,55.4968,55.5815,21691.0
2022-09-16 14:35:00,59.11,59.13,59.04,59.06,20939.0,55.5909,55.6097,55.525,55.5438,20939.0
2022-09-16 14:40:00,59.07,59.07,58.99,59.03,19619.0,55.5533,55.5533,55.478,55.5156,19619.0
2022-09-16 14:45:00,59.03,59.17,59.02,59.15,19834.0,55.5156,55.6473,55.5062,55.6285,19834.0
2022-09-16 14:50:00,59.14,59.15,59.09,59.15,21984.0,55.6191,55.6285,55.5721,55.6285,21984.0
2022-09-16 14:55:00,59.15,59.16,59.09,59.11,27404.0,55.6285,55.6379,55.5721,55.5909,27404.0
2022-09-16 15:00:00,59.11,59.21,59.1,59.19,23696.0,55.5909,55.6849,55.5815,55.6661,23696.0
2022-09-16 15:05:00,59.19,59.23,59.15,59.17,26962.0,55.6661,55.7037,55.6285,55.6473,26962.0
2022-09-16 15:10:00,59.17,59.17,59.05,59.07,31619.0,55.6473,55.6473,55.5344,55.5533,31619.0
2022-09-16 15:15:00,59.06,59.12,59.01,59.07,29333.0,55.5438,55.6003,55.4968,55.5533,29333.0
2022-09-16 15:20:00,59.07,59.21,59.07,59.16,31070.0,55.5533,55.6849,55.5533,55.6379,31070.0
2022-09-16 15:25:00,59.16,59.19,59.1,59.17,37728.0,55.6379,55.6661,55.5815,55.6473,37728.0
2022-09-16 15:30:00,59.17,59.18,59.05,59.13,42875.0,55.6473,55.6567,55.5344,55.6097,42875.0
2022-09-16 15:35:00,59.12,59.27,59.09,59.27,44363.0,55.6003,55.7413,55.5721,55.7413,44363.0
2022-09-16 15:40:00,59.28,59.59,59.28,59.53,143251.0,55.7507,56.0423,55.7507,55.9859,143251.0
2022-09-16 15:45:00,59.53,59.53,59.25,59.4,101623.0,55.9859,55.9859,55.7225,55.8636,101623.0
2022-09-16 15:50:00,59.39,59.54,59.38,59.5,145751.0,55.8542,55.9953,55.8448,55.9577,145751.0
2022-09-16 15:55:00,59.49,59.59,59.43,59.48,276606.0,55.9482,56.0423,55.8918,55.9388,276606.0
2022-09-19 09:30:00,58.95,59.33,58.77,59.33,42822.0,55.4404,55.7978,55.2711,55.7978,42822.0
2022-09-19 09:35:00,59.33,59.46,59.31,59.36,12145.0,55.7978,55.92,55.779,55.826,12145.0
2022-09-19 09:40:00,59.4,59.65,59.4,59.62,12532.0,55.8636,56.0987,55.8636,56.0705,12532.0
2022-09-19 09:45:00,59.63,59.66,59.57,59.62,11396.0,56.0799,56.1081,56.0235,56.0705,11396.0
2022-09-19 09:50:00,59.62,59.76,59.62,59.67,12016.0,56.0705,56.2022,56.0705,56.1175,12016.0
2022-09-19 09:55:00,59.66,59.73,59.65,59.66,10435.0,56.1081,56.174,56.0987,56.1081,10435.0
2022-09-19 10:00:00,59.67,59.69,59.57,59.6,19897.0,56.1175,56.1363,56.0235,56.0517,19897.0
2022-09-19 10:05:00,59.6,59.77,59.6,59.73,14138.0,56.0517,56.2116,56.0517,56.174,14138.0
2022-09-19 10:10:00,59.73,59.88,59.71,59.79,15525.0,56.174,56.315,56.1551,56.2304,15525.0
2022-09-19 10:15:00,59.75,59.83,59.73,59.74,9863.0,56.1928,56.268,56.174,56.1834,9863.0
2022-09-19 10:20:00,59.74,59.84,59.71,59.84,9862.0,56.1834,56.2774,56.1551,56.2774,9862.0
2022-09-19 10:25:00,59.84,59.91,59.83,59.89,9544.0,56.2774,56.3432,56.268,56.3244,9544.0
2022-09-19 10:30:00,59.88,59.93,59.86,59.9,14265.0,56.315,56.3621,56.2962,56.3338,14265.0
2022-09-19 10:35:00,59.93,59.99,59.93,59.97,10332.0,56.3621,56.4185,56.3621,56.3997,10332.0
2022-09-19 10:40:00,60.0,60.09,59.99,60.07,7950.0,56.4279,56.5125,56.4185,56.4937,7950.0
2022-09-19 10:45:00,60.06,60.12,60.05,60.07,10004.0,56.4843,56.5407,56.4749,56.4937,10004.0
2022-09-19 10:50:00,60.05,60.06,59.93,59.98,11595.0,56.4749,56.4843,56.3621,56.4091,11595.0
2022-09-19 10:55:00,59.98,60.01,59.94,59.96,13225.0,56.4091,56.4373,56.3715,56.3903,13225.0
2022-09-19 11:00:00,59.96,60.1,59.96,60.0,14727.0,56.3903,56.5219,56.3903,56.4279,14727.0
2022-09-19 11:05:00,59.98,60.02,59.94,59.96,7340.0,56.4091,56.4467,56.3715,56.3903,7340.0
2022-09-19 11:10:00,59.96,59.99,59.9,59.92,8160.0,56.3903,56.4185,56.3338,56.3526,8160.0
2022-09-19 11:15:00,59.91,59.99,59.89,59.94,11869.0,56.3432,56.4185,56.3244,56.3715,11869.0
2022-09-19 11:20:00,59.93,59.94,59.86,59.87,12359.0,56.3621,56.3715,56.2962,56.3056,12359.0
2022-09-19 11:25:00,59.88,59.88,59.79,59.79,8134.0,56.315,56.315,56.2304,56.2304,8134.0
2022-09-19 11:30:00,59.79,59.79,59.69,59.74,8782.0,56.2304,56.2304,56.1363,56.1834,8782.0
2022-09-19 11:35:00,59.73,59.78,59.72,59.74,10868.0,56.174,56.221,56.1646,56.1834,10868.0
2022-09-19 11:40:00,59.73,59.81,59.73,59.78,8272.0,56.174,56.2492,56.174,56.221,8272.0
2022-09-19 11:45:00,59.78,59.83,59.78,59.82,9551.0,56.221,56.268,56.221,56.2586,9551.0
2022-09-19 11:50:00,59.83,59.89,59.82,59.86,9376.0,56.268,56.3244,56.2586,56.2962,9376.0
2022-09-19 11:55:00,59.87,59.88,59.77,59.78,7084.0,56.3056,56.315,56.2116,56.221,7084.0
2022-09-19 12:00:00,59.78,59.87,59.78,59.79,10552.0,56.221,56.3056,56.221,56.2304,10552.0
2022-09-19 12:05:00,59.79,59.82,59.7,59.79,12324.0,56.2304,56.2586,56.1457,56.2304,12324.0
2022-09-19 12:10:00,59.8,59.85,59.8,59.8,7252.0,56.2398,56.2868,56.2398,56.2398,7252.0
2022-09-19 12:15:00,59.8,59.82,59.74,59.78,13626.0,56.2398,56.2586,56.1834,56.221,13626.0
2022-09-19 12:20:00,59.77,59.77,59.7,59.75,5770.0,56.2116,56.2116,56.1457,56.1928,5770.0
2022-09-19 12:25:00,59.73,59.73,59.63,59.67,6493.0,56.174,56.174,56.0799,56.1175,6493.0
2022-09-19 12:30:00,59.66,59.72,59.66,59.7,10871.0,56.1081,56.1646,56.1081,56.1457,10871.0
2022-09-19 12:35:00,59.73,59.86,59.73,59.83,8750.0,56.174,56.2962,56.174,56.268,8750.0
2022-09-19 12:40:00,59.82,59.84,59.77,59.83,7115.0,56.2586,56.2774,56.2116,56.268,7115.0
2022-09-19 12:45:00,59.83,59.84,59.8,59.83,5452.0,56.268,56.2774,56.2398,56.268,5452.0
2022-09-19 12:50:00,59.84,59.93,59.84,59.91,6704.0,56.2774,56.3621,56.2774,56.3432,6704.0
2022-09-19 12:55:00,59.92,59.95,59.9,59.94,4748.0,56.3526,56.3809,56.3338,56.3715,4748.0
2022-09-19 13:00:00,59.96,59.97,59.92,59.93,8246.0,56.3903,56.3997,56.3526,56.3621,8246.0
2022-09-19 13:05:00,59.92,59.93,59.89,59.93,4023.0,56.3526,56.3621,56.3244,56.3621,4023.0
2022-09-19 13:10:00,59.93,59.93,59.85,59.87,5581.0,56.3621,56.3621,56.2868,56.3056,5581.0
2022-09-19 13:15:00,59.87,59.89,59.83,59.89,5911.0,56.3056,56.3244,56.268,56.3244,5911.0
2022-09-19 13:20:00,59.89,59.96,59.88,59.96,5700.0,56.3244,56.3903,56.315,56.3903,5700.0
2022-09-19 13:25:00,59.96,59.98,59.94,59.96,5376.0,56.3903,56.4091,56.3715,56.3903,5376.0
2022-09-19 13:30:00,59.96,59.96,59.86,59.87,6231.0,56.3903,56.3903,56.2962,56.3056,6231.0
2022-09-19 13:35:00,59.87,59.9,59.85,59.87,12207.0,56.3056,56.3338,56.2868,56.3056,12207.0
2022-09-19 13:40:00,59.87,59.92,59.86,59.9,6902.0,56.3056,56.3526,56.2962,56.3338,6902.0
2022-09-19 13:45:00,59.91,59.98,59.91,59.93,6357.0,56.3432,56.4091,56.3432,56.3621,6357.0
2022-09-19 13:50:00,59.92,59.92,59.88,59.9,9273.0,56.3526,56.3526,56.315,56.3338,9273.0
2022-09-19 13:55:00,59.9,59.92,59.84,59.85,8089.0,56.3338,56.3526,56.2774,56.2868,8089.0
2022-09-19 14:00:00,59.86,59.94,59.85,59.87,22682.0,56.2962,56.3715,56.2868,56.3056,22682.0
2022-09-19 14:05:00,59.88,59.92,59.84,59.91,11776.0,56.315,56.3526,56.2774,56.3432,11776.0
2022-09-19 14:10:00,59.91,59.95,59.89,59.92,12716.0,56.3432,56.3809,56.3244,56.3526,12716.0
2022-09-19 14:15:00,59.91,59.96,59.89,59.89,7580.0,56.3432,56.3903,56.3244,56.3244,7580.0
2022-09-19 14:20:00,59.9,59.91,59.79,59.8,11679.0,56.3338,56.3432,56.2304,56.2398,11679.0
2022-09-19 14:25:00,59.79,59.83,59.77,59.8,11194.0,56.2304,56.268,56.2116,56.2398,11194.0
2022-09-19 14:30:00,59.79,59.84,59.77,59.78,16101.0,56.2304,56.2774,56.2116,56.221,16101.0
2022-09-19 14:35:00,59.76,59.83,59.73,59.82,13076.0,56.2022,56.268,56.174,56.2586,13076.0
2022-09-19 14:40:00,59.82,59.82,59.78,59.79,8114.0,56.2586,56.2586,56.221,56.2304,8114.0
2022-09-19 14:45:00,59.79,59.79,59.74,59.75,4852.0,56.2304,56.2304,56.1834,56.1928,4852.0
2022-09-19 14:50:00,59.76,59.83,59.76,59.82,10421.0,56.2022,56.268,56.2022,56.2586,10421.0
2022-09-19 14:55:00,59.83,59.87,59.82,59.84,21439.0,56.268,56.3056,56.2586,56.2774,21439.0
2022-09-19 15:00:00,59.85,60.04,59.84,60.04,16831.0,56.2868,56.4655,56.2774,56.4655,16831.0
2022-09-19 15:05:00,60.03,60.06,60.01,60.03,9946.0,56.4561,56.4843,56.4373,56.4561,9946.0
2022-09-19 15:10:00,60.01,60.2,60.01,60.15,22298.0,56.4373,56.616,56.4373,56.569,22298.0
2022-09-19 15:15:00,60.16,60.22,60.14,60.16,10716.0,56.5784,56.6348,56.5595,56.5784,10716.0
2022-09-19 15:20:00,60.15,60.24,60.13,60.23,7842.0,56.569,56.6536,56.5501,56.6442,7842.0
2022-09-19 15:25:00,60.23,60.31,60.22,60.26,10923.0,56.6442,56.7194,56.6348,56.6724,10923.0
2022-09-19 15:30:00,60.27,60.34,60.27,60.3,14549.0,56.6818,56.7476,56.6818,56.71,14549.0
2022-09-19 15:35:00,60.29,60.31,60.23,60.26,18104.0,56.7006,56.7194,56.6442,56.6724,18104.0
2022-09-19 15:40:00,60.26,60.3,60.25,60.29,17831.0,56.6724,56.71,56.663,56.7006,17831.0
2022-09-19 15:45:00,60.29,60.3,60.2,60.21,33604.0,56.7006,56.71,56.616,56.6254,33604.0
2022-09-19 15:50:00,60.21,60.29,60.15,60.29,44629.0,56.6254,56.7006,56.569,56.7006,44629.0
2022-09-19 15:55:00,60.29,60.38,60.26,60.37,113843.0,56.7006,56.7853,56.6724,56.7759,113843.0
2022-09-20 09:30:00,60.08,60.17,60.0,60.07,34570.0,56.5031,56.5878,56.4279,56.4937,34570.0
2022-09-20 09:35:00,60.06,60.17,59.98,60.05,9379.0,56.4843,56.5878,56.4091,56.4749,9379.0
2022-09-20 09:40:00,60.01,60.02,59.87,59.95,11681.0,56.4373,56.4467,56.3056,56.3809,11681.0
2022-09-20 09:45:00,59.95,60.02,59.92,59.92,13535.0,56.3809,56.4467,56.3526,56.3526,13535.0
2022-09-20 09:50:00,59.91,59.93,59.87,59.9,9467.0,56.3432,56.3621,56.3056,56.3338,9467.0
2022-09-20 09:55:00,59.92,59.98,59.82,59.82,12596.0,56.3526,56.4091,56.2586,56.2586,12596.0
2022-09-20 10:00:00,59.82,59.87,59.7,59.84,38508.0,56.2586,56.3056,56.1457,56.2774,38508.0
2022-09-20 10:05:00,59.83,59.97,59.83,59.96,20088.0,56.268,56.3997,56.268,56.3903,20088.0
2022-09-20 10:10:00,59.98,60.01,59.8,59.87,23500.0,56.4091,56.4373,56.2398,56.3056,23500.0
2022-09-20 10:15:00,59.88,59.88,59.72,59.77,13094.0,56.315,56.315,56.1646,56.2116,13094.0
2022-09-20 10:20:00,59.76,59.83,59.73,59.76,8832.0,56.2022,56.268,56.174,56.2022,8832.0
2022-09-20 10:25:00,59.76,59.84,59.74,59.8,12670.0,56.2022,56.2774,56.1834,56.2398,12670.0
2022-09-20 10:30:00,59.79,59.86,59.76,59.86,10350.0,56.2304,56.2962,56.2022,56.2962,10350.0
2022-09-20 10:35:00,59.86,59.88,59.77,59.83,13208.0,56.2962,56.315,56.2116,56.268,13208.0
2022-09-20 10:40:00,59.83,59.94,59.83,59.92,12974.0,56.268,56.3715,56.268,56.3526,12974.0
2022-09-20 10:45:00,59.9,59.9,59.8,59.89,13882.0,56.3338,56.3338,56.2398,56.3244,13882.0
2022-09-20 10:50:00,59.88,59.97,59.86,59.94,15490.0,56.315,56.3997,56.2962,56.3715,15490.0
2022-09-20 10:55:00,59.95,60.02,59.95,59.99,12050.0,56.3809,56.4467,56.3809,56.4185,12050.0
2022-09-20 11:00:00,59.98,60.01,59.87,59.94,12153.0,56.4091,56.4373,56.3056,56.3715,12153.0
2022-09-20 11:05:00,59.97,60.09,59.97,60.08,14105.0,56.3997,56.5125,56.3997,56.5031,14105.0
2022-09-20 11:10:00,60.08,60.09,60.01,60.04,10940.0,56.5031,56.5125,56.4373,56.4655,10940.0
2022-09-20 11:15:00,60.04,60.06,59.99,60.01,13145.0,56.4655,56.4843,56.4185,56.4373,13145.0
2022-09-20 11:20:00,60.01,60.01,59.89,59.89,10788.0,56.4373,56.4373,56.3244,56.3244,10788.0
2022-09-20 11:25:00,59.89,59.98,59.88,59.96,11527.0,56.3244,56.4091,56.315,56.3903,11527.0
2022-09-20 11:30:00,59.96,60.0,59.91,59.94,13127.0,56.3903,56.4279,56.3432,56.3715,13127.0
2022-09-20 11:35:00,59.94,59.96,59.9,59.93,10691.0,56.3715,56.3903,56.3338,56.3621,10691.0
2022-09-20 11:40:00,59.93,59.98,59.92,59.97,8726.0,56.3621,56.4091,56.3526,56.3997,8726.0
2022-09-20 11:45:00,59.98,60.0,59.95,59.98,16603.0,56.4091,56.4279,56.3809,56.4091,16603.0
2022-09-20 11:50:00,59.99,60.12,59.96,60.11,10683.0,56.4185,56.5407,56.3903,56.5313,10683.0
2022-09-20 11:55:00,60.12,60.14,60.09,60.12,7178.0,56.5407,56.5595,56.5125,56.5407,7178.0
2022-09-20 12:00:00,60.13,60.2,60.12,60.19,7391.0,56.5501,56.616,56.5407,56.6066,7391.0
2022-09-20 12:05:00,60.2,60.27,60.19,60.25,23485.0,56.616,56.6818,56.6066,56.663,23485.0
2022-09-20 12:10:00,60.24,60.27,60.2,60.24,11890.0,56.6536,56.6818,56.616,56.6536,11890.0
2022-09-20 12:15:00,60.25,60.27,60.22,60.24,5886.0,56.663,56.6818,56.6348,56.6536,5886.0
2022-09-20 12:20:00,60.24,60.26,60.22,60.24,14053.0,56.6536,56.6724,56.6348,56.6536,14053.0
2022-09-20 12:25:00,60.24,60.26,60.2,60.23,69488.0,56.6536,56.6724,56.616,56.6442,69488.0
2022-09-20 12:30:00,60.23,60.24,60.12,60.18,16736.0,56.6442,56.6536,56.5407,56.5972,16736.0
2022-09-20 12:35:00,60.19,60.2,60.14,60.18,10770.0,56.6066,56.616,56.5595,56.5972,10770.0
2022-09-20 12:40:00,60.19,60.19,60.12,60.12,21460.0,56.6066,56.6066,56.5407,56.5407,21460.0
2022-09-20 12:45:00,60.12,60.13,60.07,60.09,13139.0,56.5407,56.5501,56.4937,56.5125,13139.0
2022-09-20 12:50:00,60.1,60.18,60.1,60.18,16381.0,56.5219,56.5972,56.5219,56.5972,16381.0
2022-09-20 12:55:00,60.18,60.18,60.13,60.17,21562.0,56.5972,56.5972,56.5501,56.5878,21562.0
2022-09-20 13:00:00,60.18,60.19,60.12,60.13,14060.0,56.5972,56.6066,56.5407,56.5501,14060.0
2022-09-20 13:05:00,60.1,60.11,60.02,60.05,9493.0,56.5219,56.5313,56.4467,56.4749,9493.0
2022-09-20 13:10:00,60.04,60.04,59.93,59.94,10953.0,56.4655,56.4655,56.3621,56.3715,10953.0
2022-09-20 13:15:00,59.93,59.94,59.88,59.91,11375.0,56.3621,56.3715,56.315,56.3432,11375.0
2022-09-20 13:20:00,59.91,59.93,59.87,59.93,9836.0,56.3432,56.3621,56.3056,56.3621,9836.0
2022-09-20 13:25:00,59.93,59.94,59.86,59.88,13723.0,56.3621,56.3715,56.2962,56.315,13723.0
2022-09-20 13:30:00,59.87,59.87,59.79,59.81,16228.0,56.3056,56.3056,56.2304,56.2492,16228.0
2022-09-20 13:35:00,59.81,59.94,59.8,59.93,34943.0,56.2492,56.3715,56.2398,56.3621,34943.0
2022-09-20 13:40:00,59.94,60.06,59.91,60.05,27762.0,56.3715,56.4843,56.3432,56.4749,27762.0
2022-09-20 13:45:00,60.05,60.07,59.92,59.92,28685.0,56.4749,56.4937,56.3526,56.3526,28685.0
2022-09-20 13:50:00,59.91,59.93,59.83,59.88,33918.0,56.3432,56.3621,56.268,56.315,33918.0
2022-09-20 13:55:00,59.88,59.88,59.78,59.83,15035.0,56.315,56.315,56.221,56.268,15035.0
2022-09-20 14:00:00,59.85,59.96,59.85,59.91,44589.0,56.2868,56.3903,56.2868,56.3432,44589.0
2022-09-20 14:05:00,59.91,59.94,59.87,59.92,16568.0,56.3432,56.3715,56.3056,56.3526,16568.0
2022-09-20 14:10:00,59.93,59.99,59.89,59.99,9679.0,56.3621,56.4185,56.3244,56.4185,9679.0
2022-09-20 14:15:00,59.99,60.0,59.88,59.96,13341.0,56.4185,56.4279,56.315,56.3903,13341.0
2022-09-20 14:20:00,59.95,60.06,59.93,60.04,17456.0,56.3809,56.4843,56.3621,56.4655,17456.0
2022-09-20 14:25:00,60.04,60.07,60.0,60.04,11336.0,56.4655,56.4937,56.4279,56.4655,11336.0
2022-09-20 14:30:00,60.03,60.03,59.91,59.93,9709.0,56.4561,56.4561,56.3432,56.3621,9709.0
2022-09-20 14:35:00,59.94,59.96,59.88,59.93,10262.0,56.3715,56.3903,56.315,56.3621,10262.0
2022-09-20 14:40:00,59.93,59.93,59.81,59.88,15714.0,56.3621,56.3621,56.2492,56.315,15714.0
2022-09-20 14:45:00,59.87,60.13,59.86,60.08,27134.0,56.3056,56.5501,56.2962,56.5031,27134.0
2022-09-20 14:50:00,60.09,60.13,60.07,60.09,14243.0,56.5125,56.5501,56.4937,56.5125,14243.0
2022-09-20 14:55:00,60.09,60.16,60.07,60.11,14444.0,56.5125,56.5784,56.4937,56.5313,14444.0
2022-09-20 15:00:00,60.11,60.22,60.11,60.15,19883.0,56.5313,56.6348,56.5313,56.569,19883.0
2022-09-20 15:05:00,60.16,60.17,60.09,60.12,17152.0,56.5784,56.5878,56.5125,56.5407,17152.0
2022-09-20 15:10:00,60.13,60.25,60.13,60.24,14231.0,56.5501,56.663,56.5501,56.6536,14231.0
2022-09-20 15:15:00,60.24,60.3,60.22,60.29,14285.0,56.6536,56.71,56.6348,56.7006,14285.0
2022-09-20 15:20:00,60.3,60.41,60.3,60.4,24564.0,56.71,56.8135,56.71,56.8041,24564.0
2022-09-20 15:25:00,60.41,60.48,60.41,60.46,29613.0,56.8135,56.8793,56.8135,56.8605,29613.0
2022-09-20 15:30:00,60.45,60.5,60.35,60.5,29097.0,56.8511,56.8981,56.757,56.8981,29097.0
2022-09-20 15:35:00,60.49,60.65,60.48,60.65,23530.0,56.8887,57.0392,56.8793,57.0392,23530.0
2022-09-20 15:40:00,60.65,60.67,60.57,60.65,30696.0,57.0392,57.058,56.9639,57.0392,30696.0
2022-09-20 15:45:00,60.66,60.71,60.62,60.64,57772.0,57.0486,57.0956,57.011,57.0298,57772.0
2022-09-20 15:50:00,60.64,60.72,60.53,60.59,97300.0,57.0298,57.105,56.9263,56.9828,97300.0
2022-09-20 15:55:00,60.6,60.61,60.48,60.53,157509.0,56.9922,57.0016,56.8793,56.9263,157509.0
2022-09-21 09:30:00,61.0,61.1,60.64,60.95,51269.0,57.3683,57.4624,57.0298,57.3213,51269.0
2022-09-21 09:35:00,61.02,61.13,61.0,61.1,9284.0,57.3872,57.4906,57.3683,57.4624,9284.0
2022-09-21 09:40:00,61.14,61.14,60.94,60.95,13983.0,57.5,57.5,57.3119,57.3213,13983.0
2022-09-21 09:45:00,60.9,61.01,60.88,60.99,12371.0,57.2743,57.3778,57.2555,57.3589,12371.0
2022-09-21 09:50:00,60.96,60.99,60.93,60.95,7969.0,57.3307,57.3589,57.3025,57.3213,7969.0
2022-09-21 09:55:00,60.96,60.96,60.86,60.87,15413.0,57.3307,57.3307,57.2367,57.2461,15413.0
2022-09-21 10:00:00,60.88,60.95,60.83,60.94,19468.0,57.2555,57.3213,57.2085,57.3119,19468.0
2022-09-21 10:05:00,60.96,61.03,60.9,61.0,10025.0,57.3307,57.3966,57.2743,57.3683,10025.0
2022-09-21 10:10:00,61.01,61.09,60.99,61.07,10305.0,57.3778,57.453,57.3589,57.4342,10305.0
2022-09-21 10:15:00,61.07,61.07,60.98,61.0,10074.0,57.4342,57.4342,57.3495,57.3683,10074.0
2022-09-21 10:20:00,61.01,61.05,60.98,61.05,10151.0,57.3778,57.4154,57.3495,57.4154,10151.0
2022-09-21 10:25:00,61.06,61.1,61.02,61.07,9498.0,57.4248,57.4624,57.3872,57.4342,9498.0
2022-09-21 10:30:00,61.08,61.08,61.04,61.04,7521.0,57.4436,57.4436,57.406,57.406,7521.0
2022-09-21 10:35:00,61.03,61.08,61.02,61.06,9272.0,57.3966,57.4436,57.3872,57.4248,9272.0
2022-09-21 10:40:00,61.06,61.06,60.92,60.93,7271.0,57.4248,57.4248,57.2931,57.3025,7271.0
2022-09-21 10:45:00,60.95,60.96,60.88,60.92,12771.0,57.3213,57.3307,57.2555,57.2931,12771.0
2022-09-21 10:50:00,60.91,60.98,60.91,60.98,11800.0,57.2837,57.3495,57.2837,57.3495,11800.0
2022-09-21 10:55:00,60.99,61.01,60.96,61.0,10508.0,57.3589,57.3778,57.3307,57.3683,10508.0
2022-09-21 11:00:00,61.01,61.07,60.98,60.98,11224.0,57.3778,57.4342,57.3495,57.3495,11224.0
2022-09-21 11:05:00,60.97,60.99,60.9,60.93,14110.0,57.3401,57.3589,57.2743,57.3025,14110.0
2022-09-21 11:10:00,60.92,60.99,60.91,60.99,13820.0,57.2931,57.3589,57.2837,57.3589,13820.0
2022-09-21 11:15:00,61.02,61.02,60.83,60.83,8945.0,57.3872,57.3872,57.2085,57.2085,8945.0
2022-09-21 11:20:00,60.84,60.87,60.81,60.86,6867.0,57.2179,57.2461,57.1897,57.2367,6867.0
2022-09-21 11:25:00,60.85,60.91,60.79,60.91,12687.0,57.2273,57.2837,57.1709,57.2837,12687.0
2022-09-21 11:30:00,60.91,60.94,60.89,60.91,9210.0,57.2837,57.3119,57.2649,57.2837,9210.0
2022-09-21 11:35:00,60.91,60.95,60.89,60.94,8174.0,57.2837,57.3213,57.2649,57.3119,8174.0
2022-09-21 11:40:00,60.94,60.97,60.93,60.95,7998.0,57.3119,57.3401,57.3025,57.3213,7998.0
2022-09-21 11:45:00,60.96,60.96,60.9,60.91,6308.0,57.3307,57.3307,57.2743,57.2837,6308.0
2022-09-21 11:50:00,60.91,60.93,60.86,60.91,4871.0,57.2837,57.3025,57.2367,57.2837,4871.0
2022-09-21 11:55:00,60.91,60.92,60.88,60.91,7502.0,57.2837,57.2931,57.2555,57.2837,7502.0
2022-09-21 12:00:00,60.9,60.94,60.86,60.93,15188.0,57.2743,57.3119,57.2367,57.3025,15188.0
2022-09-21 12:05:00,60.94,61.01,60.94,60.98,5899.0,57.3119,57.3778,57.3119,57.3495,5899.0
2022-09-21 12:10:00,60.96,60.97,60.94,60.95,4269.0,57.3307,57.3401,57.3119,57.3213,4269.0
2022-09-21 12:15:00,60.94,60.95,60.92,60.93,6305.0,57.3119,57.3213,57.2931,57.3025,6305.0
2022-09-21 12:20:00,60.92,60.92,60.86,60.89,5497.0,57.2931,57.2931,57.2367,57.2649,5497.0
2022-09-21 12:25:00,60.9,60.92,60.86,60.92,5939.0,57.2743,57.2931,57.2367,57.2931,5939.0
2022-09-21 12:30:00,60.93,60.95,60.9,60.94,6421.0,57.3025,57.3213,57.2743,57.3119,6421.0
2022-09-21 12:35:00,60.94,60.96,60.87,60.87,7348.0,57.3119,57.3307,57.2461,57.2461,7348.0
2022-09-21 12:40:00,60.87,60.9,60.86,60.86,4906.0,57.2461,57.2743,57.2367,57.2367,4906.0
2022-09-21 12:45:00,60.85,60.85,60.8,60.84,6695.0,57.2273,57.2273,57.1803,57.2179,6695.0
2022-09-21 12:50:00,60.83,60.83,60.79,60.8,5146.0,57.2085,57.2085,57.1709,57.1803,5146.0
2022-09-21 12:55:00,60.78,60.79,60.76,60.76,4855.0,57.1614,57.1709,57.1426,57.1426,4855.0
2022-09-21 13:00:00,60.76,60.82,60.76,60.82,7042.0,57.1426,57.1991,57.1426,57.1991,7042.0
2022-09-21 13:05:00,60.83,60.85,60.81,60.81,6628.0,57.2085,57.2273,57.1897,57.1897,6628.0
2022-09-21 13:10:00,60.82,60.85,60.8,60.84,10438.0,57.1991,57.2273,57.1803,57.2179,10438.0
2022-09-21 13:15:00,60.85,60.86,60.83,60.86,5808.0,57.2273,57.2367,57.2085,57.2367,5808.0
2022-09-21 13:20:00,60.85,60.86,60.82,60.82,5475.0,57.2273,57.2367,57.1991,57.1991,5475.0
2022-09-21 13:25:00,60.82,60.86,60.8,60.86,6952.0,57.1991,57.2367,57.1803,57.2367,6952.0
2022-09-21 13:30:00,60.86,60.88,60.85,60.87,10546.0,57.2367,57.2555,57.2273,57.2461,10546.0
2022-09-21 13:35:00,60.88,60.88,60.83,60.85,9529.0,57.2555,57.2555,57.2085,57.2273,9529.0
2022-09-21 13:40:00,60.85,60.87,60.79,60.86,8896.0,57.2273,57.2461,57.1709,57.2367,8896.0
2022-09-21 13:45:00,60.86,60.91,60.85,60.89,11828.0,57.2367,57.2837,57.2273,57.2649,11828.0
2022-09-21 13:50:00,60.89,60.93,60.88,60.91,7065.0,57.2649,57.3025,57.2555,57.2837,7065.0
2022-09-21 13:55:00,60.9,60.97,60.9,60.95,13327.0,57.2743,57.3401,57.2743,57.3213,13327.0
2022-09-21 14:00:00,60.97,60.97,60.17,60.17,35526.0,57.3401,57.3401,56.5878,56.5878,35526.0
2022-09-21 14:05:00,60.19,60.54,60.11,60.44,19017.0,56.6066,56.9357,56.5313,56.8417,19017.0
2022-09-21 14:10:00,60.47,60.5,60.14,60.14,15787.0,56.8699,56.8981,56.5595,56.5595,15787.0
2022-09-21 14:15:00,60.13,60.3,60.11,60.23,20464.0,56.5501,56.71,56.5313,56.6442,20464.0
2022-09-21 14:20:00,60.24,60.33,60.2,60.3,21082.0,56.6536,56.7382,56.616,56.71,21082.0
2022-09-21 14:25:00,60.28,60.4,60.24,60.25,16917.0,56.6912,56.8041,56.6536,56.663,16917.0
2022-09-21 14:30:00,60.23,60.65,60.1,60.58,46940.0,56.6442,57.0392,56.5219,56.9734,46940.0
2022-09-21 14:35:00,60.58,60.66,60.4,60.53,58370.0,56.9734,57.0486,56.8041,56.9263,58370.0
2022-09-21 14:40:00,60.52,61.07,60.41,61.02,36773.0,56.9169,57.4342,56.8135,57.3872,36773.0
2022-09-21 14:45:00,61.04,61.2,60.77,60.83,22444.0,57.406,57.5564,57.152,57.2085,22444.0
2022-09-21 14:50:00,60.84,61.04,60.65,61.03,28705.0,57.2179,57.406,57.0392,57.3966,28705.0
2022-09-21 14:55:00,61.04,61.08,60.88,60.98,26040.0,57.406,57.4436,57.2555,57.3495,26040.0
2022-09-21 15:00:00,61.0,61.04,60.84,60.9,29466.0,57.3683,57.406,57.2179,57.2743,29466.0
2022-09-21 15:05:00,60.9,60.96,60.76,60.76,25249.0,57.2743,57.3307,57.1426,57.1426,25249.0
2022-09-21 15:10:00,60.72,60.74,60.24,60.73,32405.0,57.105,57.1238,56.6536,57.1144,32405.0
2022-09-21 15:15:00,60.69,60.83,60.63,60.67,14008.0,57.0768,57.2085,57.0204,57.058,14008.0
2022-09-21 15:20:00,60.66,60.66,60.49,60.56,16565.0,57.0486,57.0486,56.8887,56.9545,16565.0
2022-09-21 15:25:00,60.55,60.55,60.22,60.22,20848.0,56.9451,56.9451,56.6348,56.6348,20848.0
2022-09-21 15:30:00,60.21,60.3,60.0,60.27,47730.0,56.6254,56.71,56.4279,56.6818,47730.0
2022-09-21 15:35:00,60.26,60.26,59.96,59.98,30640.0,56.6724,56.6724,56.3903,56.4091,30640.0
2022-09-21 15:40:00,59.97,60.01,59.87,59.92,64090.0,56.3997,56.4373,56.3056,56.3526,64090.0
2022-09-21 15:45:00,59.92,59.97,59.83,59.93,109421.0,56.3526,56.3997,56.268,56.3621,109421.0
2022-09-21 15:50:00,59.93,59.98,59.84,59.94,125446.0,56.3621,56.4091,56.2774,56.3715,125446.0
2022-09-21 15:55:00,59.94,59.95,59.78,59.79,198925.0,56.3715,56.3809,56.221,56.2304,198925.0
2022-09-22 09:30:00,60.15,60.15,59.53,59.53,52695.0,56.569,56.569,55.9859,55.9859,52695.0
2022-09-22 09:35:00,59.51,59.51,59.2,59.25,26832.0,55.9671,55.9671,55.6755,55.7225,26832.0
2022-09-22 09:40:00,59.23,59.25,59.02,59.09,16165.0,55.7037,55.7225,55.5062,55.5721,16165.0
2022-09-22 09:45:00,59.06,59.11,58.96,59.0,22735.0,55.5438,55.5909,55.4498,55.4874,22735.0
2022-09-22 09:50:00,58.97,59.04,58.92,58.95,13743.0,55.4592,55.525,55.4122,55.4404,13743.0
2022-09-22 09:55:00,58.95,59.03,58.86,58.91,16903.0,55.4404,55.5156,55.3558,55.4028,16903.0
2022-09-22 10:00:00,58.93,59.0,58.86,58.99,19928.0,55.4216,55.4874,55.3558,55.478,19928.0
2022-09-22 10:05:00,58.98,59.1,58.96,59.06,11430.0,55.4686,55.5815,55.4498,55.5438,11430.0
2022-09-22 10:10:00,59.05,59.19,58.93,59.19,11072.0,55.5344,55.6661,55.4216,55.6661,11072.0
2022-09-22 10:15:00,59.24,59.3,59.11,59.12,18990.0,55.7131,55.7696,55.5909,55.6003,18990.0
2022-09-22 10:20:00,59.11,59.13,58.99,59.07,9360.0,55.5909,55.6097,55.478,55.5533,9360.0
2022-09-22 10:25:00,59.05,59.19,59.0,59.18,7246.0,55.5344,55.6661,55.4874,55.6567,7246.0
2022-09-22 10:30:00,59.19,59.25,59.02,59.04,11686.0,55.6661,55.7225,55.5062,55.525,11686.0
2022-09-22 10:35:00,59.05,59.05,58.96,59.0,12118.0,55.5344,55.5344,55.4498,55.4874,12118.0
2022-09-22 10:40:00,58.99,59.0,58.86,58.88,29824.0,55.478,55.4874,55.3558,55.3746,29824.0
2022-09-22 10:45:00,58.88,58.97,58.88,58.92,18075.0,55.3746,55.4592,55.3746,55.4122,18075.0
2022-09-22 10:50:00,58.9,58.9,58.75,58.76,28970.0,55.3934,55.3934,55.2523,55.2617,28970.0
2022-09-22 10:55:00,58.75,58.84,58.72,58.8,11238.0,55.2523,55.3369,55.2241,55.2993,11238.0
2022-09-22 11:00:00,58.78,58.81,58.7,58.79,27553.0,55.2805,55.3087,55.2053,55.2899,27553.0
2022-09-22 11:05:00,58.77,58.96,58.76,58.9,56990.0,55.2711,55.4498,55.2617,55.3934,56990.0
2022-09-22 11:10:00,58.9,58.9,58.77,58.81,24788.0,55.3934,55.3934,55.2711,55.3087,24788.0
2022-09-22 11:15:00,58.82,58.93,58.81,58.89,24504.0,55.3181,55.4216,55.3087,55.384,24504.0
2022-09-22 11:20:00,58.9,58.99,58.87,58.93,20445.0,55.3934,55.478,55.3652,55.4216,20445.0
2022-09-22 11:25:00,58.94,59.05,58.94,59.02,16586.0,55.431,55.5344,55.431,55.5062,16586.0
2022-09-22 11:30:00,59.01,59.15,58.99,59.09,30475.0,55.4968,55.6285,55.478,55.5721,30475.0
2022-09-22 11:35:00,59.09,59.12,59.05,59.11,25198.0,55.5721,55.6003,55.5344,55.5909,25198.0
2022-09-22 11:40:00,59.08,59.09,58.92,58.96,23203.0,55.5627,55.5721,55.4122,55.4498,23203.0
2022-09-22 11:45:00,58.93,59.1,58.91,59.05,23665.0,55.4216,55.5815,55.4028,55.5344,23665.0
2022-09-22 11:50:00,59.04,59.09,58.98,58.98,18023.0,55.525,55.5721,55.4686,55.4686,18023.0
2022-09-22 11:55:00,58.98,58.99,58.91,58.94,8391.0,55.4686,55.478,55.4028,55.431,8391.0
2022-09-22 12:00:00,58.93,59.03,58.92,58.98,14226.0,55.4216,55.5156,55.4122,55.4686,14226.0
2022-09-22 12:05:00,58.98,58.98,58.92,58.97,16685.0,55.4686,55.4686,55.4122,55.4592,16685.0
2022-09-22 12:10:00,58.99,58.99,58.85,58.86,14183.0,55.478,55.478,55.3463,55.3558,14183.0
2022-09-22 12:15:00,58.87,58.93,58.83,58.93,19346.0,55.3652,55.4216,55.3275,55.4216,19346.0
2022-09-22 12:20:00,58.92,59.09,58.9,59.09,14412.0,55.4122,55.5721,55.3934,55.5721,14412.0
2022-09-22 12:25:00,59.1,59.1,58.9,58.9,19291.0,55.5815,55.5815,55.3934,55.3934,19291.0
2022-09-22 12:30:00,58.89,58.89,58.81,58.81,23202.0,55.384,55.384,55.3087,55.3087,23202.0
2022-09-22 12:35:00,58.79,58.81,58.71,58.75,13263.0,55.2899,55.3087,55.2147,55.2523,13263.0
2022-09-22 12:40:00,58.75,58.79,58.72,58.76,15899.0,55.2523,55.2899,55.2241,55.2617,15899.0
2022-09-22 12:45:00,58.74,58.81,58.69,58.7,15696.0,55.2429,55.3087,55.1959,55.2053,15696.0
2022-09-22 12:50:00,58.69,58.83,58.69,58.78,9614.0,55.1959,55.3275,55.1959,55.2805,9614.0
2022-09-22 12:55:00,58.79,58.85,58.77,58.79,5986.0,55.2899,55.3463,55.2711,55.2899,5986.0
2022-09-22 13:00:00,58.82,58.84,58.78,58.8,6537.0,55.3181,55.3369,55.2805,55.2993,6537.0
2022-09-22 13:05:00,58.79,58.82,58.74,58.75,5970.0,55.2899,55.3181,55.2429,55.2523,5970.0
2022-09-22 13:10:00,58.75,58.78,58.71,58.72,7054.0,55.2523,55.2805,55.2147,55.2241,7054.0
2022-09-22 13:15:00,58.71,58.74,58.65,58.73,12802.0,55.2147,55.2429,55.1583,55.2335,12802.0
2022-09-22 13:20:00,58.72,58.79,58.71,58.78,4754.0,55.2241,55.2899,55.2147,55.2805,4754.0
2022-09-22 13:25:00,58.8,58.86,58.8,58.86,4048.0,55.2993,55.3558,55.2993,55.3558,4048.0
2022-09-22 13:30:00,58.92,58.92,58.85,58.89,8889.0,55.4122,55.4122,55.3463,55.384,8889.0
2022-09-22 13:35:00,58.91,58.95,58.89,58.9,11737.0,55.4028,55.4404,55.384,55.3934,11737.0
2022-09-22 13:40:00,58.88,58.91,58.82,58.82,8682.0,55.3746,55.4028,55.3181,55.3181,8682.0
2022-09-22 13:45:00,58.82,58.89,58.8,58.86,7120.0,55.3181,55.384,55.2993,55.3558,7120.0
2022-09-22 13:50:00,58.87,58.92,58.85,58.89,7378.0,55.3652,55.4122,55.3463,55.384,7378.0
2022-09-22 13:55:00,58.88,58.9,58.82,58.82,10349.0,55.3746,55.3934,55.3181,55.3181,10349.0
2022-09-22 14:00:00,58.81,58.83,58.75,58.75,4484.0,55.3087,55.3275,55.2523,55.2523,4484.0
2022-09-22 14:05:00,58.76,58.78,58.67,58.68,9626.0,55.2617,55.2805,55.1771,55.1865,9626.0
2022-09-22 14:10:00,58.69,58.7,58.64,58.67,8744.0,55.1959,55.2053,55.1489,55.1771,8744.0
2022-09-22 14:15:00,58.67,58.7,58.65,58.69,9978.0,55.1771,55.2053,55.1583,55.1959,9978.0
2022-09-22 14:20:00,58.7,58.7,58.61,58.63,23904.0,55.2053,55.2053,55.1206,55.1394,23904.0
2022-09-22 14:25:00,58.63,58.77,58.62,58.74,13837.0,55.1394,55.2711,55.13,55.2429,13837.0
2022-09-22 14:30:00,58.74,58.81,58.71,58.81,16171.0,55.2429,55.3087,55.2147,55.3087,16171.0
2022-09-22 14:35:00,58.82,58.88,58.78,58.87,8732.0,55.3181,55.3746,55.2805,55.3652,8732.0
2022-09-22 14:40:00,58.89,58.89,58.81,58.82,9954.0,55.384,55.384,55.3087,55.3181,9954.0
2022-09-22 14:45:00,58.82,58.84,58.75,58.79,10514.0,55.3181,55.3369,55.2523,55.2899,10514.0
2022-09-22 14:50:00,58.8,58.95,58.8,58.9,14155.0,55.2993,55.4404,55.2993,55.3934,14155.0
2022-09-22 14:55:00,58.91,58.96,58.88,58.92,9336.0,55.4028,55.4498,55.3746,55.4122,9336.0
2022-09-22 15:00:00,58.95,59.01,58.92,58.97,29506.0,55.4404,55.4968,55.4122,55.4592,29506.0
2022-09-22 15:05:00,58.98,59.01,58.95,58.98,17220.0,55.4686,55.4968,55.4404,55.4686,17220.0
2022-09-22 15:10:00,58.99,59.11,58.96,59.09,36962.0,55.478,55.5909,55.4498,55.5721,36962.0
2022-09-22 15:15:00,59.08,59.08,58.97,58.98,23853.0,55.5627,55.5627,55.4592,55.4686,23853.0
2022-09-22 15:20:00,58.99,59.01,58.9,58.91,18121.0,55.478,55.4968,55.3934,55.4028,18121.0
2022-09-22 15:25:00,58.91,58.94,58.78,58.9,51768.0,55.4028,55.431,55.2805,55.3934,51768.0
2022-09-22 15:30:00,58.9,58.94,58.86,58.91,58427.0,55.3934,55.431,55.3558,55.4028,58427.0
2022-09-22 15:35:00,58.93,59.03,58.92,58.95,23899.0,55.4216,55.5156,55.4122,55.4404,23899.0
2022-09-22 15:40:00,58.96,58.98,58.92,58.97,34486.0,55.4498,55.4686,55.4122,55.4592,34486.0
2022-09-22 15:45:00,58.98,59.14,58.98,59.14,38381.0,55.4686,55.6191,55.4686,55.6191,38381.0
2022-09-22 15:50:00,59.13,59.15,58.89,59.0,109183.0,55.6097,55.6285,55.384,55.4874,109183.0
2022-09-22 15:55:00,59.0,59.03,58.66,58.66,199471.0,55.4874,55.5156,55.1677,55.1677,199471.0
2022-09-23 09:30:00,58.11,58.35,57.85,58.13,70833.0,54.6504,54.8761,54.4059,54.6692,70833.0
2022-09-23 09:35:00,58.13,58.14,57.97,58.04,20699.0,54.6692,54.6786,54.5187,54.5846,20699.0
2022-09-23 09:40:00,57.99,58.05,57.89,57.94,24041.0,54.5375,54.594,54.4435,54.4905,24041.0
2022-09-23 09:45:00,57.93,58.09,57.84,57.94,28178.0,54.4811,54.6316,54.3965,54.4905,28178.0
2022-09-23 09:50:00,57.91,57.95,57.88,57.92,13183.0,54.4623,54.4999,54.4341,54.4717,13183.0
2022-09-23 09:55:00,57.9,57.93,57.77,57.82,33458.0,54.4529,54.4811,54.3306,54.3777,33458.0
2022-09-23 10:00:00,57.81,57.9,57.8,57.87,20286.0,54.3683,54.4529,54.3589,54.4247,20286.0
2022-09-23 10:05:00,57.87,57.97,57.83,57.97,16607.0,54.4247,54.5187,54.3871,54.5187,16607.0
2022-09-23 10:10:00,57.99,58.02,57.83,57.9,14640.0,54.5375,54.5658,54.3871,54.4529,14640.0
2022-09-23 10:15:00,57.88,57.89,57.62,57.66,25300.0,54.4341,54.4435,54.1896,54.2272,25300.0
2022-09-23 10:20:00,57.65,57.65,57.55,57.56,17491.0,54.2178,54.2178,54.1237,54.1331,17491.0
2022-09-23 10:25:00,57.56,57.65,57.49,57.65,19973.0,54.1331,54.2178,54.0673,54.2178,19973.0
2022-09-23 10:30:00,57.65,57.71,57.61,57.61,15462.0,54.2178,54.2742,54.1802,54.1802,15462.0
2022-09-23 10:35:00,57.62,57.74,57.62,57.74,12685.0,54.1896,54.3024,54.1896,54.3024,12685.0
2022-09-23 10:40:00,57.73,57.79,57.71,57.74,14108.0,54.293,54.3495,54.2742,54.3024,14108.0
2022-09-23 10:45:00,57.75,57.83,57.75,57.8,11109.0,54.3118,54.3871,54.3118,54.3589,11109.0
2022-09-23 10:50:00,57.8,57.82,57.7,57.76,14501.0,54.3589,54.3777,54.2648,54.3212,14501.0
2022-09-23 10:55:00,57.77,57.8,57.64,57.66,12601.0,54.3306,54.3589,54.2084,54.2272,12601.0
2022-09-23 11:00:00,57.66,57.75,57.62,57.71,20011.0,54.2272,54.3118,54.1896,54.2742,20011.0
2022-09-23 11:05:00,57.72,57.78,57.72,57.78,12253.0,54.2836,54.3401,54.2836,54.3401,12253.0
2022-09-23 11:10:00,57.78,57.81,57.76,57.78,8028.0,54.3401,54.3683,54.3212,54.3401,8028.0
2022-09-23 11:15:00,57.78,57.89,57.78,57.88,18942.0,54.3401,54.4435,54.3401,54.4341,18942.0
2022-09-23 11:20:00,57.88,57.88,57.8,57.84,15732.0,54.4341,54.4341,54.3589,54.3965,15732.0
2022-09-23 11:25:00,57.85,57.85,57.72,57.74,12118.0,54.4059,54.4059,54.2836,54.3024,12118.0
2022-09-23 11:30:00,57.75,57.78,57.69,57.72,10016.0,54.3118,54.3401,54.2554,54.2836,10016.0
2022-09-23 11:35:00,57.71,57.72,57.57,57.58,5075.0,54.2742,54.2836,54.1426,54.152,5075.0
2022-09-23 11:40:00,57.58,57.59,57.45,57.45,17850.0,54.152,54.1614,54.0297,54.0297,17850.0
2022-09-23 11:45:00,57.44,57.44,57.23,57.28,55828.0,54.0203,54.0203,53.8228,53.8698,55828.0
2022-09-23 11:50:00,57.27,57.36,57.24,57.31,13562.0,53.8604,53.9451,53.8322,53.898,13562.0
2022-09-23 11:55:00,57.3,57.4,57.3,57.4,8383.0,53.8886,53.9827,53.8886,53.9827,8383.0
2022-09-23 12:00:00,57.4,57.41,57.33,57.36,12421.0,53.9827,53.9921,53.9168,53.9451,12421.0
2022-09-23 12:05:00,57.37,57.39,57.24,57.27,11844.0,53.9545,53.9733,53.8322,53.8604,11844.0
2022-09-23 12:10:00,57.28,57.28,57.2,57.25,11753.0,53.8698,53.8698,53.7946,53.8416,11753.0
2022-09-23 12:15:00,57.24,57.33,57.22,57.3,10528.0,53.8322,53.9168,53.8134,53.8886,10528.0
2022-09-23 12:20:00,57.31,57.34,57.21,57.25,14120.0,53.898,53.9262,53.804,53.8416,14120.0
2022-09-23 12:25:00,57.25,57.28,57.17,57.19,6422.0,53.8416,53.8698,53.7664,53.7852,6422.0
2022-09-23 12:30:00,57.2,57.21,57.12,57.18,12240.0,53.7946,53.804,53.7193,53.7758,12240.0
2022-09-23 12:35:00,57.17,57.24,57.16,57.23,8679.0,53.7664,53.8322,53.757,53.8228,8679.0
2022-09-23 12:40:00,57.23,57.23,57.13,57.13,12341.0,53.8228,53.8228,53.7287,53.7287,12341.0
2022-09-23 12:45:00,57.12,57.23,57.11,57.23,10068.0,53.7193,53.8228,53.7099,53.8228,10068.0
2022-09-23 12:50:00,57.23,57.33,57.23,57.32,9649.0,53.8228,53.9168,53.8228,53.9074,9649.0
2022-09-23 12:55:00,57.33,57.37,57.25,57.36,9962.0,53.9168,53.9545,53.8416,53.9451,9962.0
2022-09-23 13:00:00,57.35,57.49,57.32,57.46,31356.0,53.9357,54.0673,53.9074,54.0391,31356.0
2022-09-23 13:05:00,57.44,57.47,57.4,57.4,9066.0,54.0203,54.0485,53.9827,53.9827,9066.0
2022-09-23 13:10:00,57.42,57.45,57.39,57.41,8571.0,54.0015,54.0297,53.9733,53.9921,8571.0
2022-09-23 13:15:00,57.41,57.46,57.4,57.45,8814.0,53.9921,54.0391,53.9827,54.0297,8814.0
2022-09-23 13:20:00,57.45,57.45,57.34,57.35,7585.0,54.0297,54.0297,53.9262,53.9357,7585.0
2022-09-23 13:25:00,57.34,57.34,57.21,57.22,9187.0,53.9262,53.9262,53.804,53.8134,9187.0
2022-09-23 13:30:00,57.22,57.26,57.19,57.24,14902.0,53.8134,53.851,53.7852,53.8322,14902.0
2022-09-23 13:35:00,57.25,57.25,57.15,57.16,20769.0,53.8416,53.8416,53.7476,53.757,20769.0
2022-09-23 13:40:00,57.16,57.27,57.15,57.26,72141.0,53.757,53.8604,53.7476,53.851,72141.0
2022-09-23 13:45:00,57.24,57.33,57.24,57.3,16132.0,53.8322,53.9168,53.8322,53.8886,16132.0
2022-09-23 13:50:00,57.29,57.34,57.29,57.34,12809.0,53.8792,53.9262,53.8792,53.9262,12809.0
2022-09-23 13:55:00,57.33,57.39,57.3,57.35,16561.0,53.9168,53.9733,53.8886,53.9357,16561.0
2022-09-23 14:00:00,57.35,57.43,57.29,57.43,18740.0,53.9357,54.0109,53.8792,54.0109,18740.0
2022-09-23 14:05:00,57.42,57.52,57.41,57.45,43502.0,54.0015,54.0955,53.9921,54.0297,43502.0
2022-09-23 14:10:00,57.44,57.44,57.22,57.29,39241.0,54.0203,54.0203,53.8134,53.8792,39241.0
2022-09-23 14:15:00,57.28,57.31,57.21,57.23,35968.0,53.8698,53.898,53.804,53.8228,35968.0
2022-09-23 14:20:00,57.23,57.29,57.18,57.27,54124.0,53.8228,53.8792,53.7758,53.8604,54124.0
2022-09-23 14:25:00,57.27,57.34,57.27,57.27,19834.0,53.8604,53.9262,53.8604,53.8604,19834.0
2022-09-23 14:30:00,57.27,57.28,57.18,57.23,13279.0,53.8604,53.8698,53.7758,53.8228,13279.0
2022-09-23 14:35:00,57.25,57.25,57.09,57.11,15809.0,53.8416,53.8416,53.6911,53.7099,15809.0
2022-09-23 14:40:00,57.09,57.2,57.07,57.2,40055.0,53.6911,53.7946,53.6723,53.7946,40055.0
2022-09-23 14:45:00,57.19,57.24,57.15,57.17,17352.0,53.7852,53.8322,53.7476,53.7664,17352.0
2022-09-23 14:50:00,57.17,57.22,57.14,57.16,12226.0,53.7664,53.8134,53.7382,53.757,12226.0
2022-09-23 14:55:00,57.15,57.15,57.09,57.11,14759.0,53.7476,53.7476,53.6911,53.7099,14759.0
2022-09-23 15:00:00,57.13,57.41,57.08,57.39,19729.0,53.7287,53.9921,53.6817,53.9733,19729.0
2022-09-23 15:05:00,57.43,57.55,57.34,57.48,29762.0,54.0109,54.1237,53.9262,54.0579,29762.0
2022-09-23 15:10:00,57.5,57.52,57.39,57.46,14001.0,54.0767,54.0955,53.9733,54.0391,14001.0
2022-09-23 15:15:00,57.48,57.61,57.48,57.53,14067.0,54.0579,54.1802,54.0579,54.1049,14067.0
2022-09-23 15:20:00,57.52,57.58,57.45,57.48,24400.0,54.0955,54.152,54.0297,54.0579,24400.0
2022-09-23 15:25:00,57.48,57.54,57.41,57.53,30413.0,54.0579,54.1143,53.9921,54.1049,30413.0
2022-09-23 15:30:00,57.53,57.65,57.52,57.62,46012.0,54.1049,54.2178,54.0955,54.1896,46012.0
2022-09-23 15:35:00,57.63,57.67,57.48,57.67,30574.0,54.199,54.2366,54.0579,54.2366,30574.0
2022-09-23 15:40:00,57.67,57.77,57.6,57.76,43014.0,54.2366,54.3306,54.1708,54.3212,43014.0
2022-09-23 15:45:00,57.77,57.78,57.61,57.63,43506.0,54.3306,54.3401,54.1802,54.199,43506.0
2022-09-23 15:50:00,57.63,57.74,57.55,57.74,63156.0,54.199,54.3024,54.1237,54.3024,63156.0
2022-09-23 15:55:00,57.73,57.83,57.6,57.8,135212.0,54.293,54.3871,54.1708,54.3589,135212.0
2022-09-26 09:30:00,57.4,57.8,57.05,57.79,108670.0,53.9827,54.3589,53.6535,54.3495,108670.0
2022-09-26 09:35:00,57.82,57.92,57.68,57.71,18129.0,54.3777,54.4717,54.246,54.2742,18129.0
2022-09-26 09:40:00,57.7,57.84,57.43,57.43,14117.0,54.2648,54.3965,54.0109,54.0109,14117.0
2022-09-26 09:45:00,57.43,57.58,57.43,57.53,8274.0,54.0109,54.152,54.0109,54.1049,8274.0
2022-09-26 09:50:00,57.51,57.58,57.46,57.46,14475.0,54.0861,54.152,54.0391,54.0391,14475.0
2022-09-26 09:55:00,57.44,57.52,57.36,57.43,14004.0,54.0203,54.0955,53.9451,54.0109,14004.0
2022-09-26 10:00:00,57.43,57.48,57.26,57.38,22287.0,54.0109,54.0579,53.851,53.9639,22287.0
2022-09-26 10:05:00,57.41,57.42,57.26,57.26,12307.0,53.9921,54.0015,53.851,53.851,12307.0
2022-09-26 10:10:00,57.27,57.58,57.16,57.56,24775.0,53.8604,54.152,53.757,54.1331,24775.0
2022-09-26 10:15:00,57.58,57.72,57.58,57.58,12124.0,54.152,54.2836,54.152,54.152,12124.0
2022-09-26 10:20:00,57.58,57.74,57.56,57.72,18003.0,54.152,54.3024,54.1331,54.2836,18003.0
2022-09-26 10:25:00,57.72,57.75,57.64,57.68,9175.0,54.2836,54.3118,54.2084,54.246,9175.0
2022-09-26 10:30:00,57.68,57.68,57.48,57.53,36059.0,54.246,54.246,54.0579,54.1049,36059.0
2022-09-26 10:35:00,57.53,57.63,57.53,57.6,14929.0,54.1049,54.199,54.1049,54.1708,14929.0
2022-09-26 10:40:00,57.61,57.74,57.57,57.73,8133.0,54.1802,54.3024,54.1426,54.293,8133.0
2022-09-26 10:45:00,57.73,57.74,57.55,57.61,9952.0,54.293,54.3024,54.1237,54.1802,9952.0
2022-09-26 10:50:00,57.61,57.62,57.53,57.58,9047.0,54.1802,54.1896,54.1049,54.152,9047.0
2022-09-26 10:55:00,57.58,57.63,57.55,57.6,7562.0,54.152,54.199,54.1237,54.1708,7562.0
2022-09-26 11:00:00,57.58,57.62,57.49,57.56,12810.0,54.152,54.1896,54.0673,54.1331,12810.0
2022-09-26 11:05:00,57.53,57.53,57.37,57.39,11992.0,54.1049,54.1049,53.9545,53.9733,11992.0
2022-09-26 11:10:00,57.38,57.42,57.35,57.41,9014.0,53.9639,54.0015,53.9357,53.9921,9014.0
2022-09-26 11:15:00,57.41,57.42,57.28,57.28,10165.0,53.9921,54.0015,53.8698,53.8698,10165.0
2022-09-26 11:20:00,57.28,57.36,57.27,57.34,9601.0,53.8698,53.9451,53.8604,53.9262,9601.0
2022-09-26 11:25:00,57.33,57.34,57.25,57.26,7968.0,53.9168,53.9262,53.8416,53.851,7968.0
2022-09-26 11:30:00,57.26,57.32,57.21,57.25,15247.0,53.851,53.9074,53.804,53.8416,15247.0
2022-09-26 11:35:00,57.24,57.33,57.24,57.3,11948.0,53.8322,53.9168,53.8322,53.8886,11948.0
2022-09-26 11:40:00,57.31,57.42,57.3,57.3,18024.0,53.898,54.0015,53.8886,53.8886,18024.0
2022-09-26 11:45:00,57.28,57.41,57.25,57.39,11909.0,53.8698,53.9921,53.8416,53.9733,11909.0
2022-09-26 11:50:00,57.39,57.4,57.29,57.36,11117.0,53.9733,53.9827,53.8792,53.9451,11117.0
2022-09-26 11:55:00,57.36,57.46,57.36,57.44,10723.0,53.9451,54.0391,53.9451,54.0203,10723.0
2022-09-26 12:00:00,57.4,57.4,57.31,57.34,9167.0,53.9827,53.9827,53.898,53.9262,9167.0
2022-09-26 12:05:00,57.34,57.35,57.27,57.32,6810.0,53.9262,53.9357,53.8604,53.9074,6810.0
2022-09-26 12:10:00,57.31,57.38,57.31,57.37,8155.0,53.898,53.9639,53.898,53.9545,8155.0
2022-09-26 12:15:00,57.35,57.42,57.34,57.4,8431.0,53.9357,54.0015,53.9262,53.9827,8431.0
2022-09-26 12:20:00,57.4,57.4,57.22,57.24,11441.0,53.9827,53.9827,53.8134,53.8322,11441.0
2022-09-26 12:25:00,57.21,57.23,57.15,57.17,7601.0,53.804,53.8228,53.7476,53.7664,7601.0
2022-09-26 12:30:00,57.17,57.18,57.0,57.01,17778.0,53.7664,53.7758,53.6065,53.6159,17778.0
2022-09-26 12:35:00,57.01,57.1,57.01,57.02,9065.0,53.6159,53.7005,53.6159,53.6253,9065.0
2022-09-26 12:40:00,57.0,57.05,56.98,56.99,5743.0,53.6065,53.6535,53.5877,53.5971,5743.0
2022-09-26 12:45:00,57.0,57.14,56.99,57.09,14526.0,53.6065,53.7382,53.5971,53.6911,14526.0
2022-09-26 12:50:00,57.1,57.13,57.07,57.08,13873.0,53.7005,53.7287,53.6723,53.6817,13873.0
2022-09-26 12:55:00,57.09,57.18,57.09,57.16,6916.0,53.6911,53.7758,53.6911,53.757,6916.0
2022-09-26 13:00:00,57.17,57.17,57.03,57.03,10019.0,53.7664,53.7664,53.6347,53.6347,10019.0
2022-09-26 13:05:00,57.02,57.03,56.91,56.92,18610.0,53.6253,53.6347,53.5218,53.5313,18610.0
2022-09-26 13:10:00,56.93,56.93,56.75,56.76,12881.0,53.5407,53.5407,53.3714,53.3808,12881.0
2022-09-26 13:15:00,56.76,56.81,56.73,56.76,9302.0,53.3808,53.4278,53.3526,53.3808,9302.0
2022-09-26 13:20:00,56.74,56.78,56.62,56.63,14961.0,53.362,53.3996,53.2491,53.2585,14961.0
2022-09-26 13:25:00,56.63,56.7,56.56,56.67,12430.0,53.2585,53.3244,53.1927,53.2961,12430.0
2022-09-26 13:30:00,56.66,56.84,56.65,56.77,23266.0,53.2867,53.456,53.2773,53.3902,23266.0
2022-09-26 13:35:00,56.77,56.84,56.76,56.81,15358.0,53.3902,53.456,53.3808,53.4278,15358.0
2022-09-26 13:40:00,56.82,56.82,56.72,56.73,7259.0,53.4372,53.4372,53.3432,53.3526,7259.0
2022-09-26 13:45:00,56.75,56.86,56.75,56.81,17442.0,53.3714,53.4748,53.3714,53.4278,17442.0
2022-09-26 13:50:00,56.8,56.9,56.78,56.82,12878.0,53.4184,53.5124,53.3996,53.4372,12878.0
2022-09-26 13:55:00,56.82,56.82,56.67,56.67,10060.0,53.4372,53.4372,53.2961,53.2961,10060.0
2022-09-26 14:00:00,56.69,56.91,56.67,56.89,12148.0,53.3149,53.5218,53.2961,53.503,12148.0
2022-09-26 14:05:00,56.88,56.92,56.86,56.92,10003.0,53.4936,53.5313,53.4748,53.5313,10003.0
2022-09-26 14:10:00,56.92,57.0,56.92,56.95,32641.0,53.5313,53.6065,53.5313,53.5595,32641.0
2022-09-26 14:15:00,56.95,56.98,56.93,56.96,23304.0,53.5595,53.5877,53.5407,53.5689,23304.0
2022-09-26 14:20:00,56.94,56.98,56.88,56.89,16789.0,53.5501,53.5877,53.4936,53.503,16789.0
2022-09-26 14:25:00,56.88,56.88,56.74,56.74,16565.0,53.4936,53.4936,53.362,53.362,16565.0
2022-09-26 14:30:00,56.73,56.82,56.73,56.75,16025.0,53.3526,53.4372,53.3526,53.3714,16025.0
2022-09-26 14:35:00,56.76,56.77,56.64,56.72,14261.0,53.3808,53.3902,53.2679,53.3432,14261.0
2022-09-26 14:40:00,56.73,56.8,56.71,56.8,40748.0,53.3526,53.4184,53.3338,53.4184,40748.0
2022-09-26 14:45:00,56.8,57.04,56.79,57.02,17504.0,53.4184,53.6441,53.409,53.6253,17504.0
2022-09-26 14:50:00,57.0,57.0,56.93,56.98,16880.0,53.6065,53.6065,53.5407,53.5877,16880.0
2022-09-26 14:55:00,57.01,57.03,56.94,56.94,19511.0,53.6159,53.6347,53.5501,53.5501,19511.0
2022-09-26 15:00:00,56.94,57.06,56.94,57.0,20181.0,53.5501,53.6629,53.5501,53.6065,20181.0
2022-09-26 15:05:00,57.01,57.04,56.92,57.04,16386.0,53.6159,53.6441,53.5313,53.6441,16386.0
2022-09-26 15:10:00,57.05,57.05,56.94,56.99,16625.0,53.6535,53.6535,53.5501,53.5971,16625.0
2022-09-26 15:15:00,56.97,57.06,56.87,57.02,25739.0,53.5783,53.6629,53.4842,53.6253,25739.0
2022-09-26 15:20:00,57.0,57.03,56.85,56.85,18830.0,53.6065,53.6347,53.4654,53.4654,18830.0
2022-09-26 15:25:00,56.84,56.95,56.83,56.93,20487.0,53.456,53.5595,53.4466,53.5407,20487.0
2022-09-26 15:30:00,56.92,56.92,56.81,56.87,37393.0,53.5313,53.5313,53.4278,53.4842,37393.0
2022-09-26 15:35:00,56.87,56.94,56.82,56.88,50500.0,53.4842,53.5501,53.4372,53.4936,50500.0
2022-09-26 15:40:00,56.87,57.04,56.86,57.04,56383.0,53.4842,53.6441,53.4748,53.6441,56383.0
2022-09-26 15:45:00,57.04,57.11,56.99,57.11,75993.0,53.6441,53.7099,53.5971,53.7099,75993.0
2022-09-26 15:50:00,57.11,57.21,57.03,57.14,86323.0,53.7099,53.804,53.6347,53.7382,86323.0
2022-09-26 15:55:00,57.13,57.13,56.8,56.81,179355.0,53.7287,53.7287,53.4184,53.4278,179355.0
2022-09-27 09:30:00,57.32,57.32,57.06,57.32,42797.0,53.9074,53.9074,53.6629,53.9074,42797.0
2022-09-27 09:35:00,57.37,57.37,57.24,57.35,9753.0,53.9545,53.9545,53.8322,53.9357,9753.0
2022-09-27 09:40:00,57.38,57.5,57.31,57.33,13834.0,53.9639,54.0767,53.898,53.9168,13834.0
2022-09-27 09:45:00,57.33,57.33,57.1,57.11,11591.0,53.9168,53.9168,53.7005,53.7099,11591.0
2022-09-27 09:50:00,57.11,57.18,57.04,57.16,6350.0,53.7099,53.7758,53.6441,53.757,6350.0
2022-09-27 09:55:00,57.17,57.32,57.13,57.29,10575.0,53.7664,53.9074,53.7287,53.8792,10575.0
2022-09-27 10:00:00,57.26,57.27,56.97,57.04,17567.0,53.851,53.8604,53.5783,53.6441,17567.0
2022-09-27 10:05:00,57.04,57.11,56.89,56.92,7968.0,53.6441,53.7099,53.503,53.5313,7968.0
2022-09-27 10:10:00,56.92,57.1,56.92,57.08,9244.0,53.5313,53.7005,53.5313,53.6817,9244.0
2022-09-27 10:15:00,57.08,57.09,57.01,57.04,9043.0,53.6817,53.6911,53.6159,53.6441,9043.0
2022-09-27 10:20:00,57.02,57.25,57.01,57.2,14253.0,53.6253,53.8416,53.6159,53.7946,14253.0
2022-09-27 10:25:00,57.23,57.27,57.06,57.08,13174.0,53.8228,53.8604,53.6629,53.6817,13174.0
2022-09-27 10:30:00,57.05,57.34,57.05,57.24,8281.0,53.6535,53.9262,53.6535,53.8322,8281.0
2022-09-27 10:35:00,57.23,57.4,57.22,57.31,16215.0,53.8228,53.9827,53.8134,53.898,16215.0
2022-09-27 10:40:00,57.29,57.43,57.24,57.41,13520.0,53.8792,54.0109,53.8322,53.9921,13520.0
2022-09-27 10:45:00,57.39,57.43,57.33,57.39,6667.0,53.9733,54.0109,53.9168,53.9733,6667.0
2022-09-27 10:50:00,57.39,57.42,57.33,57.37,9965.0,53.9733,54.0015,53.9168,53.9545,9965.0
2022-09-27 10:55:00,57.36,57.37,57.31,57.33,9996.0,53.9451,53.9545,53.898,53.9168,9996.0
2022-09-27 11:00:00,57.33,57.36,57.22,57.27,32961.0,53.9168,53.9451,53.8134,53.8604,32961.0
2022-09-27 11:05:00,57.28,57.42,57.28,57.41,9970.0,53.8698,54.0015,53.8698,53.9921,9970.0
2022-09-27 11:10:00,57.42,57.42,57.25,57.25,8339.0,54.0015,54.0015,53.8416,53.8416,8339.0
2022-09-27 11:15:00,57.28,57.29,57.21,57.25,15191.0,53.8698,53.8792,53.804,53.8416,15191.0
2022-09-27 11:20:00,57.24,57.27,57.04,57.05,7259.0,53.8322,53.8604,53.6441,53.6535,7259.0
2022-09-27 11:25:00,57.03,57.03,56.83,56.89,21238.0,53.6347,53.6347,53.4466,53.503,21238.0
2022-09-27 11:30:00,56.87,56.99,56.85,56.98,17028.0,53.4842,53.5971,53.4654,53.5877,17028.0
2022-09-27 11:35:00,56.96,56.99,56.94,56.95,9631.0,53.5689,53.5971,53.5501,53.5595,9631.0
2022-09-27 11:40:00,56.95,57.01,56.92,56.97,10034.0,53.5595,53.6159,53.5313,53.5783,10034.0
2022-09-27 11:45:00,56.96,57.0,56.9,56.91,6370.0,53.5689,53.6065,53.5124,53.5218,6370.0
2022-09-27 11:50:00,56.9,56.95,56.78,56.79,11185.0,53.5124,53.5595,53.3996,53.409,11185.0
2022-09-27 11:55:00,56.79,56.84,56.7,56.72,12403.0,53.409,53.456,53.3244,53.3432,12403.0
2022-09-27 12:00:00,56.71,56.77,56.66,56.77,18878.0,53.3338,53.3902,53.2867,53.3902,18878.0
2022-09-27 12:05:00,56.77,56.77,56.65,56.65,5250.0,53.3902,53.3902,53.2773,53.2773,5250.0
2022-09-27 12:10:00,56.6,56.6,56.51,56.56,14240.0,53.2303,53.2303,53.1457,53.1927,14240.0
2022-09-27 12:15:00,56.56,56.57,56.42,56.42,9968.0,53.1927,53.2021,53.061,53.061,9968.0
2022-09-27 12:20:00,56.41,56.49,56.41,56.43,15544.0,53.0516,53.1269,53.0516,53.0704,15544.0
2022-09-27 12:25:00,56.44,56.55,56.42,56.52,10041.0,53.0798,53.1833,53.061,53.1551,10041.0
2022-09-27 12:30:00,56.52,56.62,56.51,56.62,4574.0,53.1551,53.2491,53.1457,53.2491,4574.0
2022-09-27 12:35:00,56.63,56.64,56.45,56.48,18158.0,53.2585,53.2679,53.0892,53.1174,18158.0
2022-09-27 12:40:00,56.47,56.54,56.45,56.46,14844.0,53.108,53.1739,53.0892,53.0986,14844.0
2022-09-27 12:45:00,56.45,56.53,56.42,56.5,11265.0,53.0892,53.1645,53.061,53.1363,11265.0
2022-09-27 12:50:00,56.51,56.54,56.35,56.52,10312.0,53.1457,53.1739,52.9952,53.1551,10312.0
2022-09-27 12:55:00,56.52,56.52,56.48,56.5,6362.0,53.1551,53.1551,53.1174,53.1363,6362.0
2022-09-27 13:00:00,56.48,56.48,56.29,56.31,17853.0,53.1174,53.1174,52.9388,52.9576,17853.0
2022-09-27 13:05:00,56.31,56.46,56.31,56.35,11904.0,52.9576,53.0986,52.9576,52.9952,11904.0
2022-09-27 13:10:00,56.36,56.41,56.33,56.41,9608.0,53.0046,53.0516,52.9764,53.0516,9608.0
2022-09-27 13:15:00,56.44,56.45,56.4,56.44,4062.0,53.0798,53.0892,53.0422,53.0798,4062.0
2022-09-27 13:20:00,56.43,56.43,56.38,56.39,6548.0,53.0704,53.0704,53.0234,53.0328,6548.0
2022-09-27 13:25:00,56.38,56.38,56.31,56.35,15348.0,53.0234,53.0234,52.9576,52.9952,15348.0
2022-09-27 13:30:00,56.31,56.36,56.3,56.35,6700.0,52.9576,53.0046,52.9482,52.9952,6700.0
2022-09-27 13:35:00,56.34,56.34,56.18,56.19,44705.0,52.9858,52.9858,52.8353,52.8447,44705.0
2022-09-27 13:40:00,56.21,56.25,56.08,56.16,124706.0,52.8635,52.9011,52.7413,52.8165,124706.0
2022-09-27 13:45:00,56.16,56.21,56.12,56.14,23141.0,52.8165,52.8635,52.7789,52.7977,23141.0
2022-09-27 13:50:00,56.13,56.16,56.08,56.08,11088.0,52.7883,52.8165,52.7413,52.7413,11088.0
2022-09-27 13:55:00,56.08,56.17,56.03,56.17,9033.0,52.7413,52.8259,52.6942,52.8259,9033.0
2022-09-27 14:00:00,56.18,56.35,56.15,56.32,14176.0,52.8353,52.9952,52.8071,52.967,14176.0
2022-09-27 14:05:00,56.3,56.33,56.29,56.31,7221.0,52.9482,52.9764,52.9388,52.9576,7221.0
2022-09-27 14:10:00,56.31,56.31,56.2,56.2,13550.0,52.9576,52.9576,52.8541,52.8541,13550.0
2022-09-27 14:15:00,56.19,56.24,56.17,56.21,9610.0,52.8447,52.8917,52.8259,52.8635,9610.0
2022-09-27 14:20:00,56.2,56.29,56.18,56.29,10614.0,52.8541,52.9388,52.8353,52.9388,10614.0
2022-09-27 14:25:00,56.29,56.33,56.26,56.33,8291.0,52.9388,52.9764,52.9105,52.9764,8291.0
2022-09-27 14:30:00,56.32,56.35,56.25,56.29,7138.0,52.967,52.9952,52.9011,52.9388,7138.0
2022-09-27 14:35:00,56.33,56.5,56.31,56.49,8050.0,52.9764,53.1363,52.9576,53.1269,8050.0
2022-09-27 14:40:00,56.5,56.59,56.5,56.51,7866.0,53.1363,53.2209,53.1363,53.1457,7866.0
2022-09-27 14:45:00,56.51,56.69,56.47,56.68,16488.0,53.1457,53.3149,53.108,53.3055,16488.0
2022-09-27 14:50:00,56.66,56.69,56.63,56.66,9272.0,53.2867,53.3149,53.2585,53.2867,9272.0
2022-09-27 14:55:00,56.64,56.67,56.62,56.63,12220.0,53.2679,53.2961,53.2491,53.2585,12220.0
2022-09-27 15:00:00,56.66,56.66,56.48,56.59,28654.0,53.2867,53.2867,53.1174,53.2209,28654.0
2022-09-27 15:05:00,56.58,56.61,56.52,56.6,22670.0,53.2115,53.2397,53.1551,53.2303,22670.0
2022-09-27 15:10:00,56.61,56.63,56.55,56.6,13038.0,53.2397,53.2585,53.1833,53.2303,13038.0
2022-09-27 15:15:00,56.59,56.62,56.48,56.62,15548.0,53.2209,53.2491,53.1174,53.2491,15548.0
2022-09-27 15:20:00,56.6,56.66,56.56,56.61,14996.0,53.2303,53.2867,53.1927,53.2397,14996.0
2022-09-27 15:25:00,56.6,56.62,56.52,56.61,17510.0,53.2303,53.2491,53.1551,53.2397,17510.0
2022-09-27 15:30:00,56.61,56.61,56.41,56.45,16870.0,53.2397,53.2397,53.0516,53.0892,16870.0
2022-09-27 15:35:00,56.45,56.5,56.43,56.47,17416.0,53.0892,53.1363,53.0704,53.108,17416.0
2022-09-27 15:40:00,56.45,56.68,56.43,56.66,45052.0,53.0892,53.3055,53.0704,53.2867,45052.0
2022-09-27 15:45:00,56.65,56.67,56.55,56.57,55785.0,53.2773,53.2961,53.1833,53.2021,55785.0
2022-09-27 15:50:00,56.56,56.71,56.55,56.66,59769.0,53.1927,53.3338,53.1833,53.2867,59769.0
2022-09-27 15:55:00,56.65,56.69,56.52,56.58,107788.0,53.2773,53.3149,53.1551,53.2115,107788.0
2022-09-28 09:30:00,56.38,56.52,56.19,56.34,67259.0,53.0234,53.1551,52.8447,52.9858,67259.0
2022-09-28 09:35:00,56.34,56.44,56.18,56.23,23793.0,52.9858,53.0798,52.8353,52.8823,23793.0
2022-09-28 09:40:00,56.22,56.32,56.11,56.3,121876.0,52.8729,52.967,52.7695,52.9482,121876.0
2022-09-28 09:45:00,56.27,56.48,56.19,56.42,18285.0,52.92,53.1174,52.8447,53.061,18285.0
2022-09-28 09:50:00,56.43,56.54,56.41,56.49,17554.0,53.0704,53.1739,53.0516,53.1269,17554.0
2022-09-28 09:55:00,56.5,56.71,56.45,56.67,31453.0,53.1363,53.3338,53.0892,53.2961,31453.0
2022-09-28 10:00:00,56.66,56.84,56.63,56.68,24030.0,53.2867,53.456,53.2585,53.3055,24030.0
2022-09-28 10:05:00,56.69,56.72,56.45,56.45,26361.0,53.3149,53.3432,53.0892,53.0892,26361.0
2022-09-28 10:10:00,56.44,56.55,56.4,56.51,10164.0,53.0798,53.1833,53.0422,53.1457,10164.0
2022-09-28 10:15:00,56.51,56.51,56.35,56.45,16576.0,53.1457,53.1457,52.9952,53.0892,16576.0
2022-09-28 10:20:00,56.48,56.69,56.45,56.68,13230.0,53.1174,53.3149,53.0892,53.3055,13230.0
2022-09-28 10:25:00,56.68,56.8,56.58,56.79,8285.0,53.3055,53.4184,53.2115,53.409,8285.0
2022-09-28 10:30:00,56.83,56.89,56.75,56.79,7264.0,53.4466,53.503,53.3714,53.409,7264.0
2022-09-28 10:35:00,56.79,56.92,56.75,56.79,17920.0,53.409,53.5313,53.3714,53.409,17920.0
2022-09-28 10:40:00,56.8,56.93,56.71,56.92,16591.0,53.4184,53.5407,53.3338,53.5313,16591.0
2022-09-28 10:45:00,56.91,56.99,56.88,56.92,15060.0,53.5218,53.5971,53.4936,53.5313,15060.0
2022-09-28 10:50:00,56.93,57.0,56.88,56.99,46975.0,53.5407,53.6065,53.4936,53.5971,46975.0
2022-09-28 10:55:00,57.0,57.01,56.87,56.88,9400.0,53.6065,53.6159,53.4842,53.4936,9400.0
2022-09-28 11:00:00,56.87,57.02,56.81,56.95,8516.0,53.4842,53.6253,53.4278,53.5595,8516.0
2022-09-28 11:05:00,56.95,56.98,56.91,56.91,10055.0,53.5595,53.5877,53.5218,53.5218,10055.0
2022-09-28 11:10:00,56.92,57.09,56.92,57.02,12549.0,53.5313,53.6911,53.5313,53.6253,12549.0
2022-09-28 11:15:00,57.01,57.1,56.99,57.04,16725.0,53.6159,53.7005,53.5971,53.6441,16725.0
2022-09-28 11:20:00,57.06,57.22,57.06,57.22,19109.0,53.6629,53.8134,53.6629,53.8134,19109.0
2022-09-28 11:25:00,57.23,57.26,57.11,57.12,10836.0,53.8228,53.851,53.7099,53.7193,10836.0
2022-09-28 11:30:00,57.12,57.12,56.96,57.0,12842.0,53.7193,53.7193,53.5689,53.6065,12842.0
2022-09-28 11:35:00,57.01,57.11,56.95,56.95,11309.0,53.6159,53.7099,53.5595,53.5595,11309.0
2022-09-28 11:40:00,56.97,57.01,56.94,57.01,6905.0,53.5783,53.6159,53.5501,53.6159,6905.0
2022-09-28 11:45:00,57.01,57.11,56.96,57.08,11543.0,53.6159,53.7099,53.5689,53.6817,11543.0
2022-09-28 11:50:00,57.09,57.19,57.08,57.18,14326.0,53.6911,53.7852,53.6817,53.7758,14326.0
2022-09-28 11:55:00,57.23,57.24,57.18,57.2,17501.0,53.8228,53.8322,53.7758,53.7946,17501.0
2022-09-28 12:00:00,57.2,57.24,57.17,57.24,14356.0,53.7946,53.8322,53.7664,53.8322,14356.0
2022-09-28 12:05:00,57.23,57.26,57.2,57.22,8672.0,53.8228,53.851,53.7946,53.8134,8672.0
2022-09-28 12:10:00,57.23,57.33,57.23,57.32,22113.0,53.8228,53.9168,53.8228,53.9074,22113.0
2022-09-28 12:15:00,57.31,57.36,57.27,57.35,32651.0,53.898,53.9451,53.8604,53.9357,32651.0
2022-09-28 12:20:00,57.39,57.39,57.31,57.31,6885.0,53.9733,53.9733,53.898,53.898,6885.0
2022-09-28 12:25:00,57.29,57.3,57.24,57.25,9094.0,53.8792,53.8886,53.8322,53.8416,9094.0
2022-09-28 12:30:00,57.25,57.29,57.21,57.29,11399.0,53.8416,53.8792,53.804,53.8792,11399.0
2022-09-28 12:35:00,57.29,57.29,57.21,57.22,37161.0,53.8792,53.8792,53.804,53.8134,37161.0
2022-09-28 12:40:00,57.24,57.41,57.21,57.41,8966.0,53.8322,53.9921,53.804,53.9921,8966.0
2022-09-28 12:45:00,57.42,57.45,57.36,57.38,11356.0,54.0015,54.0297,53.9451,53.9639,11356.0
2022-09-28 12:50:00,57.38,57.4,57.32,57.37,8387.0,53.9639,53.9827,53.9074,53.9545,8387.0
2022-09-28 12:55:00,57.37,57.38,57.33,57.37,10397.0,53.9545,53.9639,53.9168,53.9545,10397.0
2022-09-28 13:00:00,57.38,57.38,57.3,57.36,13104.0,53.9639,53.9639,53.8886,53.9451,13104.0
2022-09-28 13:05:00,57.36,57.5,57.36,57.5,9862.0,53.9451,54.0767,53.9451,54.0767,9862.0
2022-09-28 13:10:00,57.5,57.5,57.43,57.48,5316.0,54.0767,54.0767,54.0109,54.0579,5316.0
2022-09-28 13:15:00,57.49,57.53,57.49,57.52,7578.0,54.0673,54.1049,54.0673,54.0955,7578.0
2022-09-28 13:20:00,57.51,57.52,57.47,57.48,10821.0,54.0861,54.0955,54.0485,54.0579,10821.0
2022-09-28 13:25:00,57.47,57.47,57.4,57.43,10973.0,54.0485,54.0485,53.9827,54.0109,10973.0
2022-09-28 13:30:00,57.43,57.44,57.35,57.44,9204.0,54.0109,54.0203,53.9357,54.0203,9204.0
2022-09-28 13:35:00,57.43,57.44,57.34,57.37,9943.0,54.0109,54.0203,53.9262,53.9545,9943.0
2022-09-28 13:40:00,57.36,57.42,57.35,57.38,5918.0,53.9451,54.0015,53.9357,53.9639,5918.0
2022-09-28 13:45:00,57.37,57.4,57.26,57.27,11392.0,53.9545,53.9827,53.851,53.8604,11392.0
2022-09-28 13:50:00,57.26,57.3,57.24,57.29,8332.0,53.851,53.8886,53.8322,53.8792,8332.0
2022-09-28 13:55:00,57.29,57.35,57.27,57.32,14664.0,53.8792,53.9357,53.8604,53.9074,14664.0
2022-09-28 14:00:00,57.33,57.35,57.29,57.3,12242.0,53.9168,53.9357,53.8792,53.8886,12242.0
2022-09-28 14:05:00,57.29,57.34,57.28,57.29,9786.0,53.8792,53.9262,53.8698,53.8792,9786.0
2022-09-28 14:10:00,57.29,57.31,57.23,57.23,12340.0,53.8792,53.898,53.8228,53.8228,12340.0
2022-09-28 14:15:00,57.22,57.3,57.22,57.27,11821.0,53.8134,53.8886,53.8134,53.8604,11821.0
2022-09-28 14:20:00,57.25,57.26,57.22,57.23,9004.0,53.8416,53.851,53.8134,53.8228,9004.0
2022-09-28 14:25:00,57.22,57.26,57.19,57.25,9077.0,53.8134,53.851,53.7852,53.8416,9077.0
2022-09-28 14:30:00,57.26,57.37,57.25,57.34,9360.0,53.851,53.9545,53.8416,53.9262,9360.0
2022-09-28 14:35:00,57.35,57.4,57.34,57.37,11184.0,53.9357,53.9827,53.9262,53.9545,11184.0
2022-09-28 14:40:00,57.35,57.35,57.24,57.3,7970.0,53.9357,53.9357,53.8322,53.8886,7970.0
2022-09-28 14:45:00,57.31,57.31,57.26,57.27,7338.0,53.898,53.898,53.851,53.8604,7338.0
2022-09-28 14:50:00,57.27,57.33,57.27,57.33,9678.0,53.8604,53.9168,53.8604,53.9168,9678.0
2022-09-28 14:55:00,57.32,57.34,57.3,57.3,6120.0,53.9074,53.9262,53.8886,53.8886,6120.0
2022-09-28 15:00:00,57.3,57.47,57.29,57.47,43182.0,53.8886,54.0485,53.8792,54.0485,43182.0
2022-09-28 15:05:00,57.46,57.58,57.45,57.55,19484.0,54.0391,54.152,54.0297,54.1237,19484.0
2022-09-28 15:10:00,57.53,57.56,57.5,57.51,11064.0,54.1049,54.1331,54.0767,54.0861,11064.0
2022-09-28 15:15:00,57.51,57.52,57.39,57.4,10985.0,54.0861,54.0955,53.9733,53.9827,10985.0
2022-09-28 15:20:00,57.41,57.44,57.36,57.43,12737.0,53.9921,54.0203,53.9451,54.0109,12737.0
2022-09-28 15:25:00,57.43,57.48,57.42,57.43,16979.0,54.0109,54.0579,54.0015,54.0109,16979.0
2022-09-28 15:30:00,57.44,57.56,57.44,57.55,28040.0,54.0203,54.1331,54.0203,54.1237,28040.0
2022-09-28 15:35:00,57.55,57.57,57.48,57.49,25368.0,54.1237,54.1426,54.0579,54.0673,25368.0
2022-09-28 15:40:00,57.48,57.57,57.48,57.52,37246.0,54.0579,54.1426,54.0579,54.0955,37246.0
2022-09-28 15:45:00,57.52,57.54,57.47,57.47,46058.0,54.0955,54.1143,54.0485,54.0485,46058.0
2022-09-28 15:50:00,57.48,57.48,57.35,57.37,81494.0,54.0579,54.0579,53.9357,53.9545,81494.0
2022-09-28 15:55:00,57.37,57.4,57.17,57.22,186923.0,53.9545,53.9827,53.7664,53.8134,186923.0
2022-09-29 09:30:00,56.84,57.0,56.66,56.7,77595.0,53.456,53.6065,53.2867,53.3244,77595.0
2022-09-29 09:35:00,56.67,56.73,56.57,56.65,21828.0,53.2961,53.3526,53.2021,53.2773,21828.0
2022-09-29 09:40:00,56.65,56.65,56.27,56.29,22795.0,53.2773,53.2773,52.92,52.9388,22795.0
2022-09-29 09:45:00,56.28,56.33,56.16,56.28,11598.0,52.9294,52.9764,52.8165,52.9294,11598.0
2022-09-29 09:50:00,56.34,56.43,56.29,56.37,8277.0,52.9858,53.0704,52.9388,53.014,8277.0
2022-09-29 09:55:00,56.41,56.44,56.35,56.42,12736.0,53.0516,53.0798,52.9952,53.061,12736.0
2022-09-29 10:00:00,56.42,56.42,56.12,56.19,19654.0,53.061,53.061,52.7789,52.8447,19654.0
2022-09-29 10:05:00,56.23,56.32,56.22,56.22,18626.0,52.8823,52.967,52.8729,52.8729,18626.0
2022-09-29 10:10:00,56.2,56.28,56.05,56.11,17832.0,52.8541,52.9294,52.713,52.7695,17832.0
2022-09-29 10:15:00,56.11,56.17,56.04,56.09,20731.0,52.7695,52.8259,52.7036,52.7507,20731.0
2022-09-29 10:20:00,56.1,56.25,56.05,56.17,14664.0,52.7601,52.9011,52.713,52.8259,14664.0
2022-09-29 10:25:00,56.21,56.3,56.18,56.27,21085.0,52.8635,52.9482,52.8353,52.92,21085.0
2022-09-29 10:30:00,56.26,56.29,56.14,56.14,30086.0,52.9105,52.9388,52.7977,52.7977,30086.0
2022-09-29 10:35:00,56.14,56.22,56.07,56.21,17308.0,52.7977,52.8729,52.7319,52.8635,17308.0
2022-09-29 10:40:00,56.18,56.36,56.17,56.34,11091.0,52.8353,53.0046,52.8259,52.9858,11091.0
2022-09-29 10:45:00,56.36,56.39,56.32,56.37,9810.0,53.0046,53.0328,52.967,53.014,9810.0
2022-09-29 10:50:00,56.38,56.6,56.38,56.52,11382.0,53.0234,53.2303,53.0234,53.1551,11382.0
2022-09-29 10:55:00,56.53,56.61,56.52,56.54,11056.0,53.1645,53.2397,53.1551,53.1739,11056.0
2022-09-29 11:00:00,56.53,56.67,56.51,56.55,10415.0,53.1645,53.2961,53.1457,53.1833,10415.0
2022-09-29 11:05:00,56.56,56.74,56.52,56.72,12539.0,53.1927,53.362,53.1551,53.3432,12539.0
2022-09-29 11:10:00,56.7,56.7,56.59,56.64,11646.0,53.3244,53.3244,53.2209,53.2679,11646.0
2022-09-29 11:15:00,56.64,56.69,56.61,56.68,12983.0,53.2679,53.3149,53.2397,53.3055,12983.0
2022-09-29 11:20:00,56.68,56.68,56.51,56.54,8717.0,53.3055,53.3055,53.1457,53.1739,8717.0
2022-09-29 11:25:00,56.52,56.64,56.52,56.62,14434.0,53.1551,53.2679,53.1551,53.2491,14434.0
2022-09-29 11:30:00,56.62,56.62,56.55,56.6,12256.0,53.2491,53.2491,53.1833,53.2303,12256.0
2022-09-29 11:35:00,56.58,56.65,56.57,56.64,14119.0,53.2115,53.2773,53.2021,53.2679,14119.0
2022-09-29 11:40:00,56.64,56.7,56.6,56.7,14217.0,53.2679,53.3244,53.2303,53.3244,14217.0
2022-09-29 11:45:00,56.71,56.82,56.7,56.81,12286.0,53.3338,53.4372,53.3244,53.4278,12286.0
2022-09-29 11:50:00,56.83,56.91,56.77,56.85,14110.0,53.4466,53.5218,53.3902,53.4654,14110.0
2022-09-29 11:55:00,56.86,56.94,56.84,56.84,45213.0,53.4748,53.5501,53.456,53.456,45213.0
2022-09-29 12:00:00,56.82,56.94,56.8,56.93,25357.0,53.4372,53.5501,53.4184,53.5407,25357.0
2022-09-29 12:05:00,56.93,57.09,56.89,57.09,32412.0,53.5407,53.6911,53.503,53.6911,32412.0
2022-09-29 12:10:00,57.08,57.1,56.98,57.01,18391.0,53.6817,53.7005,53.5877,53.6159,18391.0
2022-09-29 12:15:00,57.0,57.02,56.84,56.86,10003.0,53.6065,53.6253,53.456,53.4748,10003.0
2022-09-29 12:20:00,56.87,56.91,56.79,56.91,10377.0,53.4842,53.5218,53.409,53.5218,10377.0
2022-09-29 12:25:00,56.92,56.92,56.82,56.86,8938.0,53.5313,53.5313,53.4372,53.4748,8938.0
2022-09-29 12:30:00,56.85,56.93,56.84,56.92,8573.0,53.4654,53.5407,53.456,53.5313,8573.0
2022-09-29 12:35:00,56.91,56.93,56.86,56.9,15603.0,53.5218,53.5407,53.4748,53.5124,15603.0
2022-09-29 12:40:00,56.9,56.9,56.8,56.84,5513.0,53.5124,53.5124,53.4184,53.456,5513.0
2022-09-29 12:45:00,56.85,56.85,56.69,56.71,7779.0,53.4654,53.4654,53.3149,53.3338,7779.0
2022-09-29 12:50:00,56.7,56.73,56.68,56.71,8302.0,53.3244,53.3526,53.3055,53.3338,8302.0
2022-09-29 12:55:00,56.72,56.73,56.62,56.66,9181.0,53.3432,53.3526,53.2491,53.2867,9181.0
2022-09-29 13:00:00,56.65,56.65,56.59,56.62,8197.0,53.2773,53.2773,53.2209,53.2491,8197.0
2022-09-29 13:05:00,56.62,56.63,56.57,56.57,13354.0,53.2491,53.2585,53.2021,53.2021,13354.0
2022-09-29 13:10:00,56.56,56.63,56.56,56.63,5511.0,53.1927,53.2585,53.1927,53.2585,5511.0
2022-09-29 13:15:00,56.63,56.64,56.59,56.59,6954.0,53.2585,53.2679,53.2209,53.2209,6954.0
2022-09-29 13:20:00,56.59,56.59,56.52,56.55,6002.0,53.2209,53.2209,53.1551,53.1833,6002.0
2022-09-29 13:25:00,56.55,56.62,56.53,56.59,6491.0,53.1833,53.2491,53.1645,53.2209,6491.0
2022-09-29 13:30:00,56.58,56.65,56.55,56.65,15324.0,53.2115,53.2773,53.1833,53.2773,15324.0
2022-09-29 13:35:00,56.65,56.66,56.6,56.61,9332.0,53.2773,53.2867,53.2303,53.2397,9332.0
2022-09-29 13:40:00,56.61,56.61,56.53,56.54,9480.0,53.2397,53.2397,53.1645,53.1739,9480.0
2022-09-29 13:45:00,56.56,56.58,56.53,56.57,12169.0,53.1927,53.2115,53.1645,53.2021,12169.0
2022-09-29 13:50:00,56.58,56.6,56.52,56.55,18892.0,53.2115,53.2303,53.1551,53.1833,18892.0
2022-09-29 13:55:00,56.53,56.54,56.46,56.49,15770.0,53.1645,53.1739,53.0986,53.1269,15770.0
2022-09-29 14:00:00,56.5,56.5,56.44,56.48,18571.0,53.1363,53.1363,53.0798,53.1174,18571.0
2022-09-29 14:05:00,56.48,56.55,56.47,56.53,24937.0,53.1174,53.1833,53.108,53.1645,24937.0
2022-09-29 14:10:00,56.54,56.55,56.49,56.54,22076.0,53.1739,53.1833,53.1269,53.1739,22076.0
2022-09-29 14:15:00,56.53,56.56,56.5,56.52,29599.0,53.1645,53.1927,53.1363,53.1551,29599.0
2022-09-29 14:20:00,56.53,56.59,56.51,56.54,23191.0,53.1645,53.2209,53.1457,53.1739,23191.0
2022-09-29 14:25:00,56.54,56.67,56.53,56.62,16274.0,53.1739,53.2961,53.1645,53.2491,16274.0
2022-09-29 14:30:00,56.62,56.66,56.57,56.57,13500.0,53.2491,53.2867,53.2021,53.2021,13500.0
2022-09-29 14:35:00,56.57,56.72,56.57,56.64,20761.0,53.2021,53.3432,53.2021,53.2679,20761.0
2022-09-29 14:40:00,56.64,56.66,56.53,56.54,12752.0,53.2679,53.2867,53.1645,53.1739,12752.0
2022-09-29 14:45:00,56.55,56.59,56.54,56.56,10504.0,53.1833,53.2209,53.1739,53.1927,10504.0
2022-09-29 14:50:00,56.55,56.56,56.44,56.46,41542.0,53.1833,53.1927,53.0798,53.0986,41542.0
2022-09-29 14:55:00,56.47,56.48,56.38,56.38,12655.0,53.108,53.1174,53.0234,53.0234,12655.0
2022-09-29 15:00:00,56.38,56.46,56.38,56.44,18390.0,53.0234,53.0986,53.0234,53.0798,18390.0
2022-09-29 15:05:00,56.43,56.49,56.4,56.41,14301.0,53.0704,53.1269,53.0422,53.0516,14301.0
2022-09-29 15:10:00,56.41,56.59,56.4,56.59,21891.0,53.0516,53.2209,53.0422,53.2209,21891.0
2022-09-29 15:15:00,56.59,56.67,56.57,56.62,16454.0,53.2209,53.2961,53.2021,53.2491,16454.0
2022-09-29 15:20:00,56.6,56.61,56.53,56.56,25142.0,53.2303,53.2397,53.1645,53.1927,25142.0
2022-09-29 15:25:00,56.55,56.55,56.46,56.47,18580.0,53.1833,53.1833,53.0986,53.108,18580.0
2022-09-29 15:30:00,56.45,56.65,56.44,56.61,23522.0,53.0892,53.2773,53.0798,53.2397,23522.0
2022-09-29 15:35:00,56.62,56.71,56.56,56.65,31655.0,53.2491,53.3338,53.1927,53.2773,31655.0
2022-09-29 15:40:00,56.65,56.74,56.61,56.72,39428.0,53.2773,53.362,53.2397,53.3432,39428.0
2022-09-29 15:45:00,56.72,56.76,56.65,56.65,58096.0,53.3432,53.3808,53.2773,53.2773,58096.0
2022-09-29 15:50:00,56.66,56.69,56.52,56.59,67065.0,53.2867,53.3149,53.1551,53.2209,67065.0
2022-09-29 15:55:00,56.59,56.64,56.53,56.59,165962.0,53.2209,53.2679,53.1645,53.2209,165962.0
2022-09-30 09:30:00,56.79,57.04,56.63,57.01,79373.0,53.409,53.6441,53.2585,53.6159,79373.0
2022-09-30 09:35:00,57.04,57.04,56.51,56.55,18652.0,53.6441,53.6441,53.1457,53.1833,18652.0
2022-09-30 09:40:00,56.55,56.8,56.54,56.63,11626.0,53.1833,53.4184,53.1739,53.2585,11626.0
2022-09-30 09:45:00,56.63,56.7,56.52,56.65,14358.0,53.2585,53.3244,53.1551,53.2773,14358.0
2022-09-30 09:50:00,56.68,56.97,56.63,56.96,8522.0,53.3055,53.5783,53.2585,53.5689,8522.0
2022-09-30 09:55:00,56.95,57.09,56.94,57.05,6646.0,53.5595,53.6911,53.5501,53.6535,6646.0
2022-09-30 10:00:00,57.08,57.08,56.94,57.0,11010.0,53.6817,53.6817,53.5501,53.6065,11010.0
2022-09-30 10:05:00,56.98,57.07,56.94,57.02,9817.0,53.5877,53.6723,53.5501,53.6253,9817.0
2022-09-30 10:10:00,57.02,57.08,56.99,57.03,54366.0,53.6253,53.6817,53.5971,53.6347,54366.0
2022-09-30 10:15:00,57.06,57.12,56.83,56.99,26118.0,53.6629,53.7193,53.4466,53.5971,26118.0
2022-09-30 10:20:00,56.99,57.01,56.87,56.91,10702.0,53.5971,53.6159,53.4842,53.5218,10702.0
2022-09-30 10:25:00,56.88,56.98,56.79,56.89,14903.0,53.4936,53.5877,53.409,53.503,14903.0
2022-09-30 10:30:00,56.89,57.1,56.88,57.08,11553.0,53.503,53.7005,53.4936,53.6817,11553.0
2022-09-30 10:35:00,57.09,57.14,57.02,57.09,15917.0,53.6911,53.7382,53.6253,53.6911,15917.0
2022-09-30 10:40:00,57.08,57.16,57.05,57.15,26888.0,53.6817,53.757,53.6535,53.7476,26888.0
2022-09-30 10:45:00,57.16,57.16,57.05,57.06,10547.0,53.757,53.757,53.6535,53.6629,10547.0
2022-09-30 10:50:00,57.09,57.17,57.06,57.14,8330.0,53.6911,53.7664,53.6629,53.7382,8330.0
2022-09-30 10:55:00,57.12,57.15,56.99,56.99,9417.0,53.7193,53.7476,53.5971,53.5971,9417.0
2022-09-30 11:00:00,57.04,57.18,56.96,57.18,11756.0,53.6441,53.7758,53.5689,53.7758,11756.0
2022-09-30 11:05:00,57.2,57.38,57.17,57.38,9441.0,53.7946,53.9639,53.7664,53.9639,9441.0
2022-09-30 11:10:00,57.38,57.38,57.27,57.3,13118.0,53.9639,53.9639,53.8604,53.8886,13118.0
2022-09-30 11:15:00,57.31,57.34,57.25,57.28,6095.0,53.898,53.9262,53.8416,53.8698,6095.0
2022-09-30 11:20:00,57.33,57.37,57.32,57.33,4463.0,53.9168,53.9545,53.9074,53.9168,4463.0
2022-09-30 11:25:00,57.34,57.44,57.27,57.28,17685.0,53.9262,54.0203,53.8604,53.8698,17685.0
2022-09-30 11:30:00,57.28,57.34,57.22,57.3,19085.0,53.8698,53.9262,53.8134,53.8886,19085.0
2022-09-30 11:35:00,57.29,57.32,57.23,57.26,15414.0,53.8792,53.9074,53.8228,53.851,15414.0
2022-09-30 11:40:00,57.26,57.27,57.04,57.09,6113.0,53.851,53.8604,53.6441,53.6911,6113.0
2022-09-30 11:45:00,57.09,57.12,56.99,57.0,13476.0,53.6911,53.7193,53.5971,53.6065,13476.0
2022-09-30 11:50:00,57.02,57.02,56.94,56.97,10217.0,53.6253,53.6253,53.5501,53.5783,10217.0
2022-09-30 11:55:00,56.97,57.01,56.97,57.01,7454.0,53.5783,53.6159,53.5783,53.6159,7454.0
2022-09-30 12:00:00,57.02,57.02,56.89,56.91,9261.0,53.6253,53.6253,53.503,53.5218,9261.0
2022-09-30 12:05:00,56.91,56.92,56.83,56.85,11351.0,53.5218,53.5313,53.4466,53.4654,11351.0
2022-09-30 12:10:00,56.82,56.89,56.8,56.87,19772.0,53.4372,53.503,53.4184,53.4842,19772.0
2022-09-30 12:15:00,56.89,56.92,56.88,56.9,10892.0,53.503,53.5313,53.4936,53.5124,10892.0
2022-09-30 12:20:00,56.9,56.98,56.8,56.95,12996.0,53.5124,53.5877,53.4184,53.5595,12996.0
2022-09-30 12:25:00,56.94,56.99,56.92,56.94,9374.0,53.5501,53.5971,53.5313,53.5501,9374.0
2022-09-30 12:30:00,56.92,56.98,56.91,56.98,6352.0,53.5313,53.5877,53.5218,53.5877,6352.0
2022-09-30 12:35:00,56.98,57.08,56.97,57.07,7498.0,53.5877,53.6817,53.5783,53.6723,7498.0
2022-09-30 12:40:00,57.07,57.08,57.02,57.07,10697.0,53.6723,53.6817,53.6253,53.6723,10697.0
2022-09-30 12:45:00,57.07,57.1,57.04,57.07,8875.0,53.6723,53.7005,53.6441,53.6723,8875.0
2022-09-30 12:50:00,57.08,57.1,57.03,57.03,8305.0,53.6817,53.7005,53.6347,53.6347,8305.0
2022-09-30 12:55:00,57.04,57.07,57.02,57.04,5377.0,53.6441,53.6723,53.6253,53.6441,5377.0
2022-09-30 13:00:00,57.05,57.05,56.97,57.0,12591.0,53.6535,53.6535,53.5783,53.6065,12591.0
2022-09-30 13:05:00,57.0,57.13,57.0,57.11,13463.0,53.6065,53.7287,53.6065,53.7099,13463.0
2022-09-30 13:10:00,57.11,57.17,57.07,57.07,6414.0,53.7099,53.7664,53.6723,53.6723,6414.0
2022-09-30 13:15:00,57.06,57.09,56.99,57.04,10657.0,53.6629,53.6911,53.5971,53.6441,10657.0
2022-09-30 13:20:00,57.04,57.09,57.03,57.06,7471.0,53.6441,53.6911,53.6347,53.6629,7471.0
2022-09-30 13:25:00,57.06,57.15,57.04,57.14,6062.0,53.6629,53.7476,53.6441,53.7382,6062.0
2022-09-30 13:30:00,57.13,57.15,57.03,57.03,8462.0,53.7287,53.7476,53.6347,53.6347,8462.0
2022-09-30 13:35:00,57.01,57.01,56.93,56.95,13181.0,53.6159,53.6159,53.5407,53.5595,13181.0
2022-09-30 13:40:00,56.96,56.96,56.85,56.87,12018.0,53.5689,53.5689,53.4654,53.4842,12018.0
2022-09-30 13:45:00,56.85,56.85,56.75,56.76,6544.0,53.4654,53.4654,53.3714,53.3808,6544.0
2022-09-30 13:50:00,56.75,56.87,56.73,56.82,17359.0,53.3714,53.4842,53.3526,53.4372,17359.0
2022-09-30 13:55:00,56.82,56.85,56.78,56.78,7586.0,53.4372,53.4654,53.3996,53.3996,7586.0
2022-09-30 14:00:00,56.76,56.79,56.71,56.74,13546.0,53.3808,53.409,53.3338,53.362,13546.0
2022-09-30 14:05:00,56.74,56.81,56.69,56.77,14129.0,53.362,53.4278,53.3149,53.3902,14129.0
2022-09-30 14:10:00,56.79,56.85,56.79,56.83,5567.0,53.409,53.4654,53.409,53.4466,5567.0
2022-09-30 14:15:00,56.83,56.91,56.82,56.84,15864.0,53.4466,53.5218,53.4372,53.456,15864.0
2022-09-30 14:20:00,56.83,56.87,56.75,56.76,7815.0,53.4466,53.4842,53.3714,53.3808,7815.0
2022-09-30 14:25:00,56.76,56.76,56.63,56.68,16993.0,53.3808,53.3808,53.2585,53.3055,16993.0
2022-09-30 14:30:00,56.67,56.71,56.61,56.7,12445.0,53.2961,53.3338,53.2397,53.3244,12445.0
2022-09-30 14:35:00,56.69,56.71,56.62,56.69,8803.0,53.3149,53.3338,53.2491,53.3149,8803.0
2022-09-30 14:40:00,56.7,56.7,56.54,56.6,21404.0,53.3244,53.3244,53.1739,53.2303,21404.0
2022-09-30 14:45:00,56.58,56.6,56.48,56.57,13815.0,53.2115,53.2303,53.1174,53.2021,13815.0
2022-09-30 14:50:00,56.59,56.64,56.56,56.58,6782.0,53.2209,53.2679,53.1927,53.2115,6782.0
2022-09-30 14:55:00,56.57,56.58,56.49,56.53,13097.0,53.2021,53.2115,53.1269,53.1645,13097.0
2022-09-30 15:00:00,56.52,56.74,56.51,56.66,9880.0,53.1551,53.362,53.1457,53.2867,9880.0
2022-09-30 15:05:00,56.64,56.7,56.59,56.6,11705.0,53.2679,53.3244,53.2209,53.2303,11705.0
2022-09-30 15:10:00,56.61,56.67,56.51,56.53,11091.0,53.2397,53.2961,53.1457,53.1645,11091.0
2022-09-30 15:15:00,56.52,56.59,56.47,56.56,14836.0,53.1551,53.2209,53.108,53.1927,14836.0
2022-09-30 15:20:00,56.55,56.56,56.44,56.54,11642.0,53.1833,53.1927,53.0798,53.1739,11642.0
2022-09-30 15:25:00,56.54,56.59,56.43,56.58,38779.0,53.1739,53.2209,53.0704,53.2115,38779.0
2022-09-30 15:30:00,56.6,56.67,56.51,56.55,28367.0,53.2303,53.2961,53.1457,53.1833,28367.0
2022-09-30 15:35:00,56.55,56.58,56.45,56.49,28209.0,53.1833,53.2115,53.0892,53.1269,28209.0
2022-09-30 15:40:00,56.47,56.56,56.47,56.5,36737.0,53.108,53.1927,53.108,53.1363,36737.0
2022-09-30 15:45:00,56.52,56.55,56.42,56.45,111722.0,53.1551,53.1833,53.061,53.0892,111722.0
2022-09-30 15:50:00,56.44,56.44,56.15,56.17,161875.0,53.0798,53.0798,52.8071,52.8259,161875.0
2022-09-30 15:55:00,56.17,56.24,56.07,56.21,237452.0,52.8259,52.8917,52.7319,52.8635,237452.0
2022-10-03 09:30:00,56.88,56.97,56.53,56.69,53736.0,53.4936,53.5783,53.1645,53.3149,53736.0
2022-10-03 09:35:00,56.7,56.7,56.25,56.25,11558.0,53.3244,53.3244,52.9011,52.9011,11558.0
2022-10-03 09:40:00,56.24,56.35,56.12,56.35,25206.0,52.8917,52.9952,52.7789,52.9952,25206.0
2022-10-03 09:45:00,56.41,56.62,56.41,56.61,7557.0,53.0516,53.2491,53.0516,53.2397,7557.0
2022-10-03 09:50:00,56.61,56.63,56.44,56.51,9815.0,53.2397,53.2585,53.0798,53.1457,9815.0
2022-10-03 09:55:00,56.51,56.53,56.39,56.42,7682.0,53.1457,53.1645,53.0328,53.061,7682.0
2022-10-03 10:00:00,56.47,56.86,56.46,56.83,15899.0,53.108,53.4748,53.0986,53.4466,15899.0
2022-10-03 10:05:00,56.84,57.15,56.83,57.1,24180.0,53.456,53.7476,53.4466,53.7005,24180.0
2022-10-03 10:10:00,57.09,57.23,57.07,57.21,13895.0,53.6911,53.8228,53.6723,53.804,13895.0
2022-10-03 10:15:00,57.21,57.34,57.19,57.32,12908.0,53.804,53.9262,53.7852,53.9074,12908.0
2022-10-03 10:20:00,57.33,57.37,57.3,57.36,8323.0,53.9168,53.9545,53.8886,53.9451,8323.0
2022-10-03 10:25:00,57.36,57.47,57.35,57.38,7922.0,53.9451,54.0485,53.9357,53.9639,7922.0
2022-10-03 10:30:00,57.36,57.37,57.19,57.22,11073.0,53.9451,53.9545,53.7852,53.8134,11073.0
2022-10-03 10:35:00,57.23,57.26,57.09,57.1,9722.0,53.8228,53.851,53.6911,53.7005,9722.0
2022-10-03 10:40:00,57.09,57.15,57.06,57.14,12405.0,53.6911,53.7476,53.6629,53.7382,12405.0
2022-10-03 10:45:00,57.14,57.31,57.13,57.31,7831.0,53.7382,53.898,53.7287,53.898,7831.0
2022-10-03 10:50:00,57.28,57.33,57.25,57.31,12262.0,53.8698,53.9168,53.8416,53.898,12262.0
2022-10-03 10:55:00,57.31,57.39,57.23,57.23,8145.0,53.898,53.9733,53.8228,53.8228,8145.0
2022-10-03 11:00:00,57.22,57.35,57.22,57.33,7253.0,53.8134,53.9357,53.8134,53.9168,7253.0
2022-10-03 11:05:00,57.3,57.51,57.29,57.45,11577.0,53.8886,54.0861,53.8792,54.0297,11577.0
2022-10-03 11:10:00,57.47,57.5,57.43,57.5,6244.0,54.0485,54.0767,54.0109,54.0767,6244.0
2022-10-03 11:15:00,57.5,57.55,57.41,57.41,9855.0,54.0767,54.1237,53.9921,53.9921,9855.0
2022-10-03 11:20:00,57.44,57.46,57.38,57.46,10528.0,54.0203,54.0391,53.9639,54.0391,10528.0
2022-10-03 11:25:00,57.49,57.49,57.33,57.34,9148.0,54.0673,54.0673,53.9168,53.9262,9148.0
2022-10-03 11:30:00,57.35,57.47,57.34,57.43,12718.0,53.9357,54.0485,53.9262,54.0109,12718.0
2022-10-03 11:35:00,57.44,57.48,57.39,57.42,8982.0,54.0203,54.0579,53.9733,54.0015,8982.0
2022-10-03 11:40:00,57.43,57.45,57.35,57.43,17189.0,54.0109,54.0297,53.9357,54.0109,17189.0
2022-10-03 11:45:00,57.42,57.54,57.42,57.52,6162.0,54.0015,54.1143,54.0015,54.0955,6162.0
2022-10-03 11:50:00,57.53,57.56,57.49,57.49,8447.0,54.1049,54.1331,54.0673,54.0673,8447.0
2022-10-03 11:55:00,57.48,57.49,57.44,57.47,7849.0,54.0579,54.0673,54.0203,54.0485,7849.0
2022-10-03 12:00:00,57.48,57.6,57.48,57.56,6640.0,54.0579,54.1708,54.0579,54.1331,6640.0
2022-10-03 12:05:00,57.57,57.63,57.54,57.62,8017.0,54.1426,54.199,54.1143,54.1896,8017.0
2022-10-03 12:10:00,57.62,57.67,57.6,57.62,11257.0,54.1896,54.2366,54.1708,54.1896,11257.0
2022-10-03 12:15:00,57.61,57.66,57.6,57.6,5713.0,54.1802,54.2272,54.1708,54.1708,5713.0
2022-10-03 12:20:00,57.6,57.6,57.48,57.6,10508.0,54.1708,54.1708,54.0579,54.1708,10508.0
2022-10-03 12:25:00,57.6,57.64,57.44,57.45,10871.0,54.1708,54.2084,54.0203,54.0297,10871.0
2022-10-03 12:30:00,57.46,57.47,57.41,57.44,7651.0,54.0391,54.0485,53.9921,54.0203,7651.0
2022-10-03 12:35:00,57.45,57.45,57.38,57.43,11266.0,54.0297,54.0297,53.9639,54.0109,11266.0
2022-10-03 12:40:00,57.44,57.45,57.4,57.43,6647.0,54.0203,54.0297,53.9827,54.0109,6647.0
2022-10-03 12:45:00,57.44,57.45,57.38,57.43,8198.0,54.0203,54.0297,53.9639,54.0109,8198.0
2022-10-03 12:50:00,57.45,57.47,57.41,57.47,11113.0,54.0297,54.0485,53.9921,54.0485,11113.0
2022-10-03 12:55:00,57.46,57.52,57.44,57.52,7039.0,54.0391,54.0955,54.0203,54.0955,7039.0
2022-10-03 13:00:00,57.51,57.54,57.48,57.52,8873.0,54.0861,54.1143,54.0579,54.0955,8873.0
2022-10-03 13:05:00,57.52,57.62,57.52,57.6,11906.0,54.0955,54.1896,54.0955,54.1708,11906.0
2022-10-03 13:10:00,57.6,57.6,57.53,57.54,13503.0,54.1708,54.1708,54.1049,54.1143,13503.0
2022-10-03 13:15:00,57.53,57.56,57.51,57.55,10625.0,54.1049,54.1331,54.0861,54.1237,10625.0
2022-10-03 13:20:00,57.55,57.66,57.55,57.63,11518.0,54.1237,54.2272,54.1237,54.199,11518.0
2022-10-03 13:25:00,57.65,57.65,57.58,57.58,6965.0,54.2178,54.2178,54.152,54.152,6965.0
2022-10-03 13:30:00,57.59,57.74,57.58,57.73,9151.0,54.1614,54.3024,54.152,54.293,9151.0
2022-10-03 13:35:00,57.73,57.74,57.68,57.73,25067.0,54.293,54.3024,54.246,54.293,25067.0
2022-10-03 13:40:00,57.74,57.77,57.73,57.74,11488.0,54.3024,54.3306,54.293,54.3024,11488.0
2022-10-03 13:45:00,57.74,57.8,57.74,57.78,9540.0,54.3024,54.3589,54.3024,54.3401,9540.0
2022-10-03 13:50:00,57.77,57.77,57.72,57.72,6711.0,54.3306,54.3306,54.2836,54.2836,6711.0
2022-10-03 13:55:00,57.71,57.72,57.69,57.71,8323.0,54.2742,54.2836,54.2554,54.2742,8323.0
2022-10-03 14:00:00,57.72,57.84,57.71,57.84,10087.0,54.2836,54.3965,54.2742,54.3965,10087.0
2022-10-03 14:05:00,57.84,57.89,57.8,57.82,7502.0,54.3965,54.4435,54.3589,54.3777,7502.0
2022-10-03 14:10:00,57.83,57.9,57.82,57.9,8706.0,54.3871,54.4529,54.3777,54.4529,8706.0
2022-10-03 14:15:00,57.9,57.92,57.88,57.89,9656.0,54.4529,54.4717,54.4341,54.4435,9656.0
2022-10-03 14:20:00,57.9,57.94,57.88,57.94,10843.0,54.4529,54.4905,54.4341,54.4905,10843.0
2022-10-03 14:25:00,57.94,58.0,57.9,57.99,19085.0,54.4905,54.547,54.4529,54.5375,19085.0
2022-10-03 14:30:00,57.98,57.99,57.94,57.94,7932.0,54.5281,54.5375,54.4905,54.4905,7932.0
2022-10-03 14:35:00,57.95,57.97,57.92,57.93,8386.0,54.4999,54.5187,54.4717,54.4811,8386.0
2022-10-03 14:40:00,57.92,58.01,57.92,58.01,7172.0,54.4717,54.5564,54.4717,54.5564,7172.0
2022-10-03 14:45:00,58.01,58.04,57.96,57.98,17076.0,54.5564,54.5846,54.5093,54.5281,17076.0
2022-10-03 14:50:00,57.97,58.05,57.97,58.02,14099.0,54.5187,54.594,54.5187,54.5658,14099.0
2022-10-03 14:55:00,58.03,58.05,58.0,58.0,18129.0,54.5752,54.594,54.547,54.547,18129.0
2022-10-03 15:00:00,58.0,58.0,57.92,57.96,11567.0,54.547,54.547,54.4717,54.5093,11567.0
2022-10-03 15:05:00,57.96,58.01,57.94,57.94,16010.0,54.5093,54.5564,54.4905,54.4905,16010.0
2022-10-03 15:10:00,57.94,57.95,57.89,57.91,11763.0,54.4905,54.4999,54.4435,54.4623,11763.0
2022-10-03 15:15:00,57.91,57.91,57.82,57.9,14392.0,54.4623,54.4623,54.3777,54.4529,14392.0
2022-10-03 15:20:00,57.89,57.92,57.84,57.87,23827.0,54.4435,54.4717,54.3965,54.4247,23827.0
2022-10-03 15:25:00,57.86,57.89,57.85,57.88,16545.0,54.4153,54.4435,54.4059,54.4341,16545.0
2022-10-03 15:30:00,57.87,57.88,57.77,57.79,27289.0,54.4247,54.4341,54.3306,54.3495,27289.0
2022-10-03 15:35:00,57.8,57.83,57.75,57.8,21625.0,54.3589,54.3871,54.3118,54.3589,21625.0
2022-10-03 15:40:00,57.8,57.83,57.73,57.75,38386.0,54.3589,54.3871,54.293,54.3118,38386.0
2022-10-03 15:45:00,57.74,57.77,57.69,57.73,66598.0,54.3024,54.3306,54.2554,54.293,66598.0
2022-10-03 15:50:00,57.72,57.86,57.67,57.86,99176.0,54.2836,54.4153,54.2366,54.4153,99176.0
2022-10-03 15:55:00,57.85,57.9,57.79,57.86,216192.0,54.4059,54.4529,54.3495,54.4153,216192.0
2022-10-04 09:30:00,58.36,58.76,58.16,58.68,43129.0,54.8855,55.2617,54.6974,55.1865,43129.0
2022-10-04 09:35:00,58.74,59.08,58.73,59.08,14022.0,55.2429,55.5627,55.2335,55.5627,14022.0
2022-10-04 09:40:00,59.04,59.16,59.04,59.11,7368.0,55.525,55.6379,55.525,55.5909,7368.0
2022-10-04 09:45:00,59.16,59.38,59.15,59.37,13445.0,55.6379,55.8448,55.6285,55.8354,13445.0
2022-10-04 09:50:00,59.38,59.39,59.25,59.28,21318.0,55.8448,55.8542,55.7225,55.7507,21318.0
2022-10-04 09:55:00,59.3,59.33,59.24,59.31,15507.0,55.7696,55.7978,55.7131,55.779,15507.0
2022-10-04 10:00:00,59.31,59.39,59.31,59.38,15931.0,55.779,55.8542,55.779,55.8448,15931.0
2022-10-04 10:05:00,59.39,59.39,59.22,59.28,10309.0,55.8542,55.8542,55.6943,55.7507,10309.0
2022-10-04 10:10:00,59.28,59.32,59.19,59.32,14350.0,55.7507,55.7884,55.6661,55.7884,14350.0
2022-10-04 10:15:00,59.3,59.33,59.27,59.28,7275.0,55.7696,55.7978,55.7413,55.7507,7275.0
2022-10-04 10:20:00,59.25,59.29,59.18,59.28,8357.0,55.7225,55.7602,55.6567,55.7507,8357.0
2022-10-04 10:25:00,59.29,59.3,59.21,59.21,83467.0,55.7602,55.7696,55.6849,55.6849,83467.0
2022-10-04 10:30:00,59.23,59.36,59.23,59.34,37890.0,55.7037,55.826,55.7037,55.8072,37890.0
2022-10-04 10:35:00,59.34,59.36,59.18,59.2,12879.0,55.8072,55.826,55.6567,55.6755,12879.0
2022-10-04 10:40:00,59.21,59.31,59.2,59.27,12433.0,55.6849,55.779,55.6755,55.7413,12433.0
2022-10-04 10:45:00,59.25,59.27,59.17,59.24,17465.0,55.7225,55.7413,55.6473,55.7131,17465.0
2022-10-04 10:50:00,59.22,59.24,59.09,59.23,7610.0,55.6943,55.7131,55.5721,55.7037,7610.0
2022-10-04 10:55:00,59.23,59.42,59.23,59.37,21049.0,55.7037,55.8824,55.7037,55.8354,21049.0
2022-10-04 11:00:00,59.39,59.43,59.34,59.43,6786.0,55.8542,55.8918,55.8072,55.8918,6786.0
2022-10-04 11:05:00,59.42,59.45,59.35,59.35,44575.0,55.8824,55.9106,55.8166,55.8166,44575.0
2022-10-04 11:10:00,59.36,59.36,59.24,59.27,25583.0,55.826,55.826,55.7131,55.7413,25583.0
2022-10-04 11:15:00,59.3,59.49,59.29,59.49,13225.0,55.7696,55.9482,55.7602,55.9482,13225.0
2022-10-04 11:20:00,59.49,59.54,59.45,59.53,20799.0,55.9482,55.9953,55.9106,55.9859,20799.0
2022-10-04 11:25:00,59.53,59.63,59.53,59.59,12724.0,55.9859,56.0799,55.9859,56.0423,12724.0
2022-10-04 11:30:00,59.6,59.62,59.43,59.44,40813.0,56.0517,56.0705,55.8918,55.9012,40813.0
2022-10-04 11:35:00,59.45,59.56,59.45,59.53,18420.0,55.9106,56.0141,55.9106,55.9859,18420.0
2022-10-04 11:40:00,59.52,59.56,59.51,59.56,9319.0,55.9765,56.0141,55.9671,56.0141,9319.0
2022-10-04 11:45:00,59.57,59.58,59.51,59.55,11720.0,56.0235,56.0329,55.9671,56.0047,11720.0
2022-10-04 11:50:00,59.55,59.6,59.55,59.59,8818.0,56.0047,56.0517,56.0047,56.0423,8818.0
2022-10-04 11:55:00,59.59,59.61,59.55,59.6,9468.0,56.0423,56.0611,56.0047,56.0517,9468.0
2022-10-04 12:00:00,59.61,59.66,59.6,59.64,11142.0,56.0611,56.1081,56.0517,56.0893,11142.0
2022-10-04 12:05:00,59.66,59.67,59.6,59.63,18408.0,56.1081,56.1175,56.0517,56.0799,18408.0
2022-10-04 12:10:00,59.63,59.74,59.63,59.72,9115.0,56.0799,56.1834,56.0799,56.1646,9115.0
2022-10-04 12:15:00,59.73,59.75,59.68,59.69,10413.0,56.174,56.1928,56.1269,56.1363,10413.0
2022-10-04 12:20:00,59.69,59.7,59.65,59.7,8296.0,56.1363,56.1457,56.0987,56.1457,8296.0
2022-10-04 12:25:00,59.7,59.8,59.68,59.77,11248.0,56.1457,56.2398,56.1269,56.2116,11248.0
2022-10-04 12:30:00,59.76,59.83,59.76,59.83,6794.0,56.2022,56.268,56.2022,56.268,6794.0
2022-10-04 12:35:00,59.82,59.83,59.78,59.83,6524.0,56.2586,56.268,56.221,56.268,6524.0
2022-10-04 12:40:00,59.81,59.81,59.74,59.75,4748.0,56.2492,56.2492,56.1834,56.1928,4748.0
2022-10-04 12:45:00,59.74,59.75,59.65,59.66,9057.0,56.1834,56.1928,56.0987,56.1081,9057.0
2022-10-04 12:50:00,59.67,59.68,59.61,59.63,6555.0,56.1175,56.1269,56.0611,56.0799,6555.0
2022-10-04 12:55:00,59.63,59.68,59.62,59.67,8119.0,56.0799,56.1269,56.0705,56.1175,8119.0
2022-10-04 13:00:00,59.68,59.69,59.63,59.64,7197.0,56.1269,56.1363,56.0799,56.0893,7197.0
2022-10-04 13:05:00,59.66,59.67,59.55,59.57,8910.0,56.1081,56.1175,56.0047,56.0235,8910.0
2022-10-04 13:10:00,59.57,59.62,59.51,59.51,7361.0,56.0235,56.0705,55.9671,55.9671,7361.0
2022-10-04 13:15:00,59.51,59.52,59.41,59.43,8613.0,55.9671,55.9765,55.873,55.8918,8613.0
2022-10-04 13:20:00,59.41,59.5,59.39,59.47,12811.0,55.873,55.9577,55.8542,55.9294,12811.0
2022-10-04 13:25:00,59.47,59.62,59.47,59.6,8890.0,55.9294,56.0705,55.9294,56.0517,8890.0
2022-10-04 13:30:00,59.61,59.68,59.54,59.55,25337.0,56.0611,56.1269,55.9953,56.0047,25337.0
2022-10-04 13:35:00,59.55,59.57,59.53,59.56,8489.0,56.0047,56.0235,55.9859,56.0141,8489.0
2022-10-04 13:40:00,59.56,59.6,59.52,59.55,15191.0,56.0141,56.0517,55.9765,56.0047,15191.0
2022-10-04 13:45:00,59.55,59.63,59.53,59.6,32447.0,56.0047,56.0799,55.9859,56.0517,32447.0
2022-10-04 13:50:00,59.62,59.75,59.6,59.71,19242.0,56.0705,56.1928,56.0517,56.1551,19242.0
2022-10-04 13:55:00,59.72,59.81,59.72,59.75,11285.0,56.1646,56.2492,56.1646,56.1928,11285.0
2022-10-04 14:00:00,59.75,59.8,59.73,59.79,9546.0,56.1928,56.2398,56.174,56.2304,9546.0
2022-10-04 14:05:00,59.8,59.83,59.78,59.8,8515.0,56.2398,56.268,56.221,56.2398,8515.0
2022-10-04 14:10:00,59.79,59.83,59.76,59.78,11392.0,56.2304,56.268,56.2022,56.221,11392.0
2022-10-04 14:15:00,59.78,59.8,59.75,59.75,9801.0,56.221,56.2398,56.1928,56.1928,9801.0
2022-10-04 14:20:00,59.75,59.81,59.75,59.79,11641.0,56.1928,56.2492,56.1928,56.2304,11641.0
2022-10-04 14:25:00,59.79,59.8,59.67,59.67,13759.0,56.2304,56.2398,56.1175,56.1175,13759.0
2022-10-04 14:30:00,59.67,59.73,59.67,59.7,11381.0,56.1175,56.174,56.1175,56.1457,11381.0
2022-10-04 14:35:00,59.68,59.68,59.62,59.63,8398.0,56.1269,56.1269,56.0705,56.0799,8398.0
2022-10-04 14:40:00,59.64,59.64,59.6,59.61,6713.0,56.0893,56.0893,56.0517,56.0611,6713.0
2022-10-04 14:45:00,59.61,59.72,59.6,59.71,10267.0,56.0611,56.1646,56.0517,56.1551,10267.0
2022-10-04 14:50:00,59.71,59.76,59.68,59.7,14569.0,56.1551,56.2022,56.1269,56.1457,14569.0
2022-10-04 14:55:00,59.71,59.74,59.71,59.72,11757.0,56.1551,56.1834,56.1551,56.1646,11757.0
2022-10-04 15:00:00,59.72,59.77,59.69,59.75,20547.0,56.1646,56.2116,56.1363,56.1928,20547.0
2022-10-04 15:05:00,59.76,59.76,59.69,59.72,13952.0,56.2022,56.2022,56.1363,56.1646,13952.0
2022-10-04 15:10:00,59.71,59.73,59.62,59.73,13683.0,56.1551,56.174,56.0705,56.174,13683.0
2022-10-04 15:15:00,59.72,59.77,59.72,59.75,9303.0,56.1646,56.2116,56.1646,56.1928,9303.0
2022-10-04 15:20:00,59.75,59.8,59.72,59.78,12500.0,56.1928,56.2398,56.1646,56.221,12500.0
2022-10-04 15:25:00,59.8,59.88,59.79,59.86,15762.0,56.2398,56.315,56.2304,56.2962,15762.0
2022-10-04 15:30:00,59.85,59.85,59.73,59.75,18069.0,56.2868,56.2868,56.174,56.1928,18069.0
2022-10-04 15:35:00,59.75,59.94,59.74,59.89,39326.0,56.1928,56.3715,56.1834,56.3244,39326.0
2022-10-04 15:40:00,59.89,59.9,59.78,59.79,53005.0,56.3244,56.3338,56.221,56.2304,53005.0
2022-10-04 15:45:00,59.8,59.81,59.69,59.75,58911.0,56.2398,56.2492,56.1363,56.1928,58911.0
2022-10-04 15:50:00,59.75,60.01,59.75,60.0,90537.0,56.1928,56.4373,56.1928,56.4279,90537.0
2022-10-04 15:55:00,60.0,60.05,59.92,60.03,153342.0,56.4279,56.4749,56.3526,56.4561,153342.0
2022-10-05 09:30:00,59.32,59.6,59.2,59.54,48084.0,55.7884,56.0517,55.6755,55.9953,48084.0
2022-10-05 09:35:00,59.63,59.85,59.55,59.55,10558.0,56.0799,56.2868,56.0047,56.0047,10558.0
2022-10-05 09:40:00,59.6,59.69,59.6,59.67,6683.0,56.0517,56.1363,56.0517,56.1175,6683.0
2022-10-05 09:45:00,59.67,59.88,59.66,59.81,8192.0,56.1175,56.315,56.1081,56.2492,8192.0
2022-10-05 09:50:00,59.8,59.85,59.74,59.77,8671.0,56.2398,56.2868,56.1834,56.2116,8671.0
2022-10-05 09:55:00,59.85,59.95,59.7,59.77,27377.0,56.2868,56.3809,56.1457,56.2116,27377.0
2022-10-05 10:00:00,59.84,59.84,59.51,59.65,8586.0,56.2774,56.2774,55.9671,56.0987,8586.0
2022-10-05 10:05:00,59.63,59.69,59.6,59.61,7497.0,56.0799,56.1363,56.0517,56.0611,7497.0
2022-10-05 10:10:00,59.61,59.67,59.57,59.61,10966.0,56.0611,56.1175,56.0235,56.0611,10966.0
2022-10-05 10:15:00,59.59,59.62,59.53,59.55,5868.0,56.0423,56.0705,55.9859,56.0047,5868.0
2022-10-05 10:20:00,59.54,59.64,59.47,59.49,12032.0,55.9953,56.0893,55.9294,55.9482,12032.0
2022-10-05 10:25:00,59.49,59.58,59.45,59.56,16425.0,55.9482,56.0329,55.9106,56.0141,16425.0
2022-10-05 10:30:00,59.55,59.57,59.39,59.45,11209.0,56.0047,56.0235,55.8542,55.9106,11209.0
2022-10-05 10:35:00,59.46,59.58,59.46,59.58,7067.0,55.92,56.0329,55.92,56.0329,7067.0
2022-10-05 10:40:00,59.57,59.67,59.57,59.65,9512.0,56.0235,56.1175,56.0235,56.0987,9512.0
2022-10-05 10:45:00,59.65,59.67,59.62,59.64,6276.0,56.0987,56.1175,56.0705,56.0893,6276.0
2022-10-05 10:50:00,59.62,59.65,59.54,59.65,6252.0,56.0705,56.0987,55.9953,56.0987,6252.0
2022-10-05 10:55:00,59.65,59.65,59.53,59.55,5324.0,56.0987,56.0987,55.9859,56.0047,5324.0
2022-10-05 11:00:00,59.53,59.65,59.53,59.63,6829.0,55.9859,56.0987,55.9859,56.0799,6829.0
2022-10-05 11:05:00,59.62,59.62,59.57,59.59,5977.0,56.0705,56.0705,56.0235,56.0423,5977.0
2022-10-05 11:10:00,59.59,59.65,59.52,59.63,13918.0,56.0423,56.0987,55.9765,56.0799,13918.0
2022-10-05 11:15:00,59.64,59.8,59.61,59.79,24220.0,56.0893,56.2398,56.0611,56.2304,24220.0
2022-10-05 11:20:00,59.79,59.8,59.72,59.78,11028.0,56.2304,56.2398,56.1646,56.221,11028.0
2022-10-05 11:25:00,59.77,59.79,59.72,59.74,8038.0,56.2116,56.2304,56.1646,56.1834,8038.0
2022-10-05 11:30:00,59.75,59.75,59.69,59.71,14886.0,56.1928,56.1928,56.1363,56.1551,14886.0
2022-10-05 11:35:00,59.7,59.83,59.68,59.83,8698.0,56.1457,56.268,56.1269,56.268,8698.0
2022-10-05 11:40:00,59.83,59.83,59.77,59.79,8458.0,56.268,56.268,56.2116,56.2304,8458.0
2022-10-05 11:45:00,59.8,59.83,59.76,59.76,6353.0,56.2398,56.268,56.2022,56.2022,6353.0
2022-10-05 11:50:00,59.76,59.77,59.7,59.7,4982.0,56.2022,56.2116,56.1457,56.1457,4982.0
2022-10-05 11:55:00,59.71,59.72,59.66,59.69,6061.0,56.1551,56.1646,56.1081,56.1363,6061.0
2022-10-05 12:00:00,59.67,59.67,59.58,59.63,5227.0,56.1175,56.1175,56.0329,56.0799,5227.0
2022-10-05 12:05:00,59.63,59.79,59.63,59.76,7863.0,56.0799,56.2304,56.0799,56.2022,7863.0
2022-10-05 12:10:00,59.76,59.82,59.75,59.78,10547.0,56.2022,56.2586,56.1928,56.221,10547.0
2022-10-05 12:15:00,59.78,59.88,59.76,59.84,9134.0,56.221,56.315,56.2022,56.2774,9134.0
2022-10-05 12:20:00,59.83,59.84,59.79,59.82,5188.0,56.268,56.2774,56.2304,56.2586,5188.0
2022-10-05 12:25:00,59.82,59.82,59.74,59.74,5711.0,56.2586,56.2586,56.1834,56.1834,5711.0
2022-10-05 12:30:00,59.73,59.75,59.69,59.7,5732.0,56.174,56.1928,56.1363,56.1457,5732.0
2022-10-05 12:35:00,59.69,59.8,59.69,59.79,11176.0,56.1363,56.2398,56.1363,56.2304,11176.0
2022-10-05 12:40:00,59.79,59.79,59.75,59.79,5962.0,56.2304,56.2304,56.1928,56.2304,5962.0
2022-10-05 12:45:00,59.78,59.96,59.77,59.96,8056.0,56.221,56.3903,56.2116,56.3903,8056.0
2022-10-05 12:50:00,59.97,59.97,59.88,59.92,6015.0,56.3997,56.3997,56.315,56.3526,6015.0
2022-10-05 12:55:00,59.91,59.91,59.85,59.85,4147.0,56.3432,56.3432,56.2868,56.2868,4147.0
2022-10-05 13:00:00,59.84,59.89,59.83,59.86,5850.0,56.2774,56.3244,56.268,56.2962,5850.0
2022-10-05 13:05:00,59.89,59.96,59.89,59.9,8598.0,56.3244,56.3903,56.3244,56.3338,8598.0
2022-10-05 13:10:00,59.9,59.94,59.9,59.94,5549.0,56.3338,56.3715,56.3338,56.3715,5549.0
2022-10-05 13:15:00,59.94,59.98,59.92,59.97,21193.0,56.3715,56.4091,56.3526,56.3997,21193.0
2022-10-05 13:20:00,59.98,60.02,59.9,59.9,55241.0,56.4091,56.4467,56.3338,56.3338,55241.0
2022-10-05 13:25:00,59.9,59.9,59.84,59.86,7742.0,56.3338,56.3338,56.2774,56.2962,7742.0
2022-10-05 13:30:00,59.85,59.86,59.75,59.75,9869.0,56.2868,56.2962,56.1928,56.1928,9869.0
2022-10-05 13:35:00,59.76,59.81,59.74,59.81,13426.0,56.2022,56.2492,56.1834,56.2492,13426.0
2022-10-05 13:40:00,59.8,59.81,59.74,59.78,11051.0,56.2398,56.2492,56.1834,56.221,11051.0
2022-10-05 13:45:00,59.78,59.82,59.76,59.8,11419.0,56.221,56.2586,56.2022,56.2398,11419.0
2022-10-05 13:50:00,59.79,59.81,59.73,59.73,8120.0,56.2304,56.2492,56.174,56.174,8120.0
2022-10-05 13:55:00,59.73,59.75,59.67,59.67,6945.0,56.174,56.1928,56.1175,56.1175,6945.0
2022-10-05 14:00:00,59.66,59.74,59.66,59.73,6951.0,56.1081,56.1834,56.1081,56.174,6951.0
2022-10-05 14:05:00,59.73,59.77,59.69,59.71,8382.0,56.174,56.2116,56.1363,56.1551,8382.0
2022-10-05 14:10:00,59.7,59.81,59.7,59.79,8677.0,56.1457,56.2492,56.1457,56.2304,8677.0
2022-10-05 14:15:00,59.79,59.82,59.74,59.82,9135.0,56.2304,56.2586,56.1834,56.2586,9135.0
2022-10-05 14:20:00,59.78,59.8,59.75,59.76,7702.0,56.221,56.2398,56.1928,56.2022,7702.0
2022-10-05 14:25:00,59.77,59.78,59.71,59.75,7491.0,56.2116,56.221,56.1551,56.1928,7491.0
2022-10-05 14:30:00,59.76,59.78,59.67,59.68,5589.0,56.2022,56.221,56.1175,56.1269,5589.0
2022-10-05 14:35:00,59.69,59.75,59.69,59.73,7306.0,56.1363,56.1928,56.1363,56.174,7306.0
2022-10-05 14:40:00,59.73,59.74,59.71,59.72,3834.0,56.174,56.1834,56.1551,56.1646,3834.0
2022-10-05 14:45:00,59.73,59.76,59.72,59.72,7035.0,56.174,56.2022,56.1646,56.1646,7035.0
2022-10-05 14:50:00,59.72,59.78,59.7,59.73,7412.0,56.1646,56.221,56.1457,56.174,7412.0
2022-10-05 14:55:00,59.74,59.76,59.7,59.73,9529.0,56.1834,56.2022,56.1457,56.174,9529.0
2022-10-05 15:00:00,59.75,59.85,59.75,59.81,13741.0,56.1928,56.2868,56.1928,56.2492,13741.0
2022-10-05 15:05:00,59.83,59.83,59.76,59.78,8291.0,56.268,56.268,56.2022,56.221,8291.0
2022-10-05 15:10:00,59.77,59.88,59.77,59.88,9113.0,56.2116,56.315,56.2116,56.315,9113.0
2022-10-05 15:15:00,59.88,59.97,59.86,59.94,8094.0,56.315,56.3997,56.2962,56.3715,8094.0
2022-10-05 15:20:00,59.94,59.95,59.89,59.91,10160.0,56.3715,56.3809,56.3244,56.3432,10160.0
2022-10-05 15:25:00,59.9,59.92,59.87,59.89,11222.0,56.3338,56.3526,56.3056,56.3244,11222.0
2022-10-05 15:30:00,59.89,59.96,59.89,59.94,14826.0,56.3244,56.3903,56.3244,56.3715,14826.0
2022-10-05 15:35:00,59.94,59.98,59.87,59.87,17701.0,56.3715,56.4091,56.3056,56.3056,17701.0
2022-10-05 15:40:00,59.86,59.87,59.81,59.84,18628.0,56.2962,56.3056,56.2492,56.2774,18628.0
2022-10-05 15:45:00,59.83,59.86,59.77,59.8,26063.0,56.268,56.2962,56.2116,56.2398,26063.0
2022-10-05 15:50:00,59.79,59.8,59.65,59.68,55389.0,56.2304,56.2398,56.0987,56.1269,55389.0
2022-10-05 15:55:00,59.68,59.73,59.62,59.69,97314.0,56.1269,56.174,56.0705,56.1363,97314.0
2022-10-06 09:30:00,59.36,59.49,59.13,59.41,31642.0,55.826,55.9482,55.6097,55.873,31642.0
2022-10-06 09:35:00,59.4,59.54,59.33,59.52,8393.0,55.8636,55.9953,55.7978,55.9765,8393.0
2022-10-06 09:40:00,59.51,59.77,59.51,59.63,9184.0,55.9671,56.2116,55.9671,56.0799,9184.0
2022-10-06 09:45:00,59.64,59.67,59.39,59.43,7948.0,56.0893,56.1175,55.8542,55.8918,7948.0
2022-10-06 09:50:00,59.44,59.56,59.41,59.51,10824.0,55.9012,56.0141,55.873,55.9671,10824.0
2022-10-06 09:55:00,59.5,59.5,59.29,59.35,6304.0,55.9577,55.9577,55.7602,55.8166,6304.0
2022-10-06 10:00:00,59.37,59.37,59.23,59.34,13018.0,55.8354,55.8354,55.7037,55.8072,13018.0
2022-10-06 10:05:00,59.31,59.43,59.31,59.39,6304.0,55.779,55.8918,55.779,55.8542,6304.0
2022-10-06 10:10:00,59.39,59.39,59.24,59.29,7983.0,55.8542,55.8542,55.7131,55.7602,7983.0
2022-10-06 10:15:00,59.31,59.39,59.31,59.37,6279.0,55.779,55.8542,55.779,55.8354,6279.0
2022-10-06 10:20:00,59.39,59.4,59.32,59.34,7707.0,55.8542,55.8636,55.7884,55.8072,7707.0
2022-10-06 10:25:00,59.34,59.4,59.23,59.23,5601.0,55.8072,55.8636,55.7037,55.7037,5601.0
2022-10-06 10:30:00,59.24,59.24,59.1,59.11,10618.0,55.7131,55.7131,55.5815,55.5909,10618.0
2022-10-06 10:35:00,59.12,59.18,59.1,59.16,11282.0,55.6003,55.6567,55.5815,55.6379,11282.0
2022-10-06 10:40:00,59.18,59.27,59.16,59.18,11537.0,55.6567,55.7413,55.6379,55.6567,11537.0
2022-10-06 10:45:00,59.16,59.32,59.15,59.32,10513.0,55.6379,55.7884,55.6285,55.7884,10513.0
2022-10-06 10:50:00,59.33,59.36,59.29,59.36,8248.0,55.7978,55.826,55.7602,55.826,8248.0
2022-10-06 10:55:00,59.35,59.4,59.3,59.37,10202.0,55.8166,55.8636,55.7696,55.8354,10202.0
2022-10-06 11:00:00,59.38,59.38,59.27,59.29,11383.0,55.8448,55.8448,55.7413,55.7602,11383.0
2022-10-06 11:05:00,59.31,59.48,59.31,59.36,18788.0,55.779,55.9388,55.779,55.826,18788.0
2022-10-06 11:10:00,59.36,59.38,59.3,59.3,5727.0,55.826,55.8448,55.7696,55.7696,5727.0
2022-10-06 11:15:00,59.32,59.49,59.31,59.47,11657.0,55.7884,55.9482,55.779,55.9294,11657.0
2022-10-06 11:20:00,59.47,59.49,59.41,59.44,8623.0,55.9294,55.9482,55.873,55.9012,8623.0
2022-10-06 11:25:00,59.43,59.5,59.41,59.49,11560.0,55.8918,55.9577,55.873,55.9482,11560.0
2022-10-06 11:30:00,59.49,59.49,59.41,59.44,6600.0,55.9482,55.9482,55.873,55.9012,6600.0
2022-10-06 11:35:00,59.46,59.53,59.39,59.39,7584.0,55.92,55.9859,55.8542,55.8542,7584.0
2022-10-06 11:40:00,59.4,59.46,59.36,59.42,4968.0,55.8636,55.92,55.826,55.8824,4968.0
2022-10-06 11:45:00,59.42,59.49,59.38,59.45,8632.0,55.8824,55.9482,55.8448,55.9106,8632.0
2022-10-06 11:50:00,59.44,59.53,59.42,59.48,11312.0,55.9012,55.9859,55.8824,55.9388,11312.0
2022-10-06 11:55:00,59.46,59.51,59.27,59.29,11267.0,55.92,55.9671,55.7413,55.7602,11267.0
2022-10-06 12:00:00,59.29,59.32,59.24,59.25,3373.0,55.7602,55.7884,55.7131,55.7225,3373.0
2022-10-06 12:05:00,59.25,59.29,59.25,59.28,4634.0,55.7225,55.7602,55.7225,55.7507,4634.0
2022-10-06 12:10:00,59.29,59.3,59.22,59.23,6680.0,55.7602,55.7696,55.6943,55.7037,6680.0
2022-10-06 12:15:00,59.25,59.26,59.19,59.23,8852.0,55.7225,55.7319,55.6661,55.7037,8852.0
2022-10-06 12:20:00,59.24,59.32,59.23,59.32,5541.0,55.7131,55.7884,55.7037,55.7884,5541.0
2022-10-06 12:25:00,59.33,59.39,59.33,59.39,4913.0,55.7978,55.8542,55.7978,55.8542,4913.0
2022-10-06 12:30:00,59.38,59.4,59.33,59.4,3427.0,55.8448,55.8636,55.7978,55.8636,3427.0
2022-10-06 12:35:00,59.39,59.43,59.38,59.43,3201.0,55.8542,55.8918,55.8448,55.8918,3201.0
2022-10-06 12:40:00,59.43,59.51,59.4,59.51,10171.0,55.8918,55.9671,55.8636,55.9671,10171.0
2022-10-06 12:45:00,59.5,59.51,59.47,59.47,5390.0,55.9577,55.9671,55.9294,55.9294,5390.0
2022-10-06 12:50:00,59.48,59.49,59.44,59.44,6634.0,55.9388,55.9482,55.9012,55.9012,6634.0
2022-10-06 12:55:00,59.45,59.48,59.42,59.43,8428.0,55.9106,55.9388,55.8824,55.8918,8428.0
2022-10-06 13:00:00,59.44,59.46,59.38,59.38,9356.0,55.9012,55.92,55.8448,55.8448,9356.0
2022-10-06 13:05:00,59.38,59.4,59.34,59.35,6586.0,55.8448,55.8636,55.8072,55.8166,6586.0
2022-10-06 13:10:00,59.35,59.5,59.35,59.5,11584.0,55.8166,55.9577,55.8166,55.9577,11584.0
2022-10-06 13:15:00,59.49,59.52,59.44,59.46,6943.0,55.9482,55.9765,55.9012,55.92,6943.0
2022-10-06 13:20:00,59.48,59.49,59.43,59.45,10997.0,55.9388,55.9482,55.8918,55.9106,10997.0
2022-10-06 13:25:00,59.45,59.52,59.41,59.52,7765.0,55.9106,55.9765,55.873,55.9765,7765.0
2022-10-06 13:30:00,59.52,59.52,59.41,59.45,6973.0,55.9765,55.9765,55.873,55.9106,6973.0
2022-10-06 13:35:00,59.45,59.46,59.33,59.34,12100.0,55.9106,55.92,55.7978,55.8072,12100.0
2022-10-06 13:40:00,59.33,59.4,59.31,59.4,6316.0,55.7978,55.8636,55.779,55.8636,6316.0
2022-10-06 13:45:00,59.39,59.4,59.32,59.36,15672.0,55.8542,55.8636,55.7884,55.826,15672.0
2022-10-06 13:50:00,59.36,59.36,59.32,59.35,9369.0,55.826,55.826,55.7884,55.8166,9369.0
2022-10-06 13:55:00,59.35,59.37,59.32,59.32,6403.0,55.8166,55.8354,55.7884,55.7884,6403.0
2022-10-06 14:00:00,59.31,59.31,59.22,59.23,9278.0,55.779,55.779,55.6943,55.7037,9278.0
2022-10-06 14:05:00,59.21,59.24,59.17,59.2,10590.0,55.6849,55.7131,55.6473,55.6755,10590.0
2022-10-06 14:10:00,59.2,59.25,59.18,59.23,12267.0,55.6755,55.7225,55.6567,55.7037,12267.0
2022-10-06 14:15:00,59.23,59.23,59.14,59.15,6137.0,55.7037,55.7037,55.6191,55.6285,6137.0
2022-10-06 14:20:00,59.14,59.19,59.14,59.19,8885.0,55.6191,55.6661,55.6191,55.6661,8885.0
2022-10-06 14:25:00,59.19,59.2,59.17,59.2,5635.0,55.6661,55.6755,55.6473,55.6755,5635.0
2022-10-06 14:30:00,59.2,59.27,59.15,59.17,9413.0,55.6755,55.7413,55.6285,55.6473,9413.0
2022-10-06 14:35:00,59.18,59.23,59.18,59.2,12801.0,55.6567,55.7037,55.6567,55.6755,12801.0
2022-10-06 14:40:00,59.19,59.23,59.18,59.19,9060.0,55.6661,55.7037,55.6567,55.6661,9060.0
2022-10-06 14:45:00,59.17,59.17,59.08,59.09,9926.0,55.6473,55.6473,55.5627,55.5721,9926.0
2022-10-06 14:50:00,59.08,59.14,59.04,59.13,13216.0,55.5627,55.6191,55.525,55.6097,13216.0
2022-10-06 14:55:00,59.13,59.2,59.12,59.16,8910.0,55.6097,55.6755,55.6003,55.6379,8910.0
2022-10-06 15:00:00,59.15,59.17,59.08,59.15,11848.0,55.6285,55.6473,55.5627,55.6285,11848.0
2022-10-06 15:05:00,59.14,59.14,59.08,59.1,11672.0,55.6191,55.6191,55.5627,55.5815,11672.0
2022-10-06 15:10:00,59.12,59.16,59.06,59.16,10520.0,55.6003,55.6379,55.5438,55.6379,10520.0
2022-10-06 15:15:00,59.17,59.19,59.09,59.11,14979.0,55.6473,55.6661,55.5721,55.5909,14979.0
2022-10-06 15:20:00,59.11,59.2,59.08,59.15,14922.0,55.5909,55.6755,55.5627,55.6285,14922.0
2022-10-06 15:25:00,59.15,59.25,59.15,59.24,11058.0,55.6285,55.7225,55.6285,55.7131,11058.0
2022-10-06 15:30:00,59.26,59.27,59.19,59.2,14806.0,55.7319,55.7413,55.6661,55.6755,14806.0
2022-10-06 15:35:00,59.21,59.22,59.16,59.19,18283.0,55.6849,55.6943,55.6379,55.6661,18283.0
2022-10-06 15:40:00,59.19,59.23,59.12,59.22,19920.0,55.6661,55.7037,55.6003,55.6943,19920.0
2022-10-06 15:45:00,59.21,59.27,59.16,59.17,24253.0,55.6849,55.7413,55.6379,55.6473,24253.0
2022-10-06 15:50:00,59.17,59.24,59.14,59.21,44353.0,55.6473,55.7131,55.6191,55.6849,44353.0
2022-10-06 15:55:00,59.22,59.29,59.09,59.13,101919.0,55.6943,55.7602,55.5721,55.6097,101919.0
2022-10-07 09:30:00,58.8,58.98,58.57,58.69,41268.0,55.2993,55.4686,55.083,55.1959,41268.0
2022-10-07 09:35:00,58.67,58.77,58.53,58.62,11719.0,55.1771,55.2711,55.0454,55.13,11719.0
2022-10-07 09:40:00,58.66,58.71,58.51,58.53,12028.0,55.1677,55.2147,55.0266,55.0454,12028.0
2022-10-07 09:45:00,58.42,58.43,58.24,58.24,12302.0,54.9419,54.9514,54.7727,54.7727,12302.0
2022-10-07 09:50:00,58.23,58.3,58.18,58.19,8108.0,54.7633,54.8291,54.7162,54.7256,8108.0
2022-10-07 09:55:00,58.21,58.24,58.06,58.14,14866.0,54.7445,54.7727,54.6034,54.6786,14866.0
2022-10-07 10:00:00,58.11,58.15,57.96,58.0,29349.0,54.6504,54.688,54.5093,54.547,29349.0
2022-10-07 10:05:00,57.99,58.13,57.99,58.09,10785.0,54.5375,54.6692,54.5375,54.6316,10785.0
2022-10-07 10:10:00,58.05,58.17,58.05,58.08,12780.0,54.594,54.7068,54.594,54.6222,12780.0
2022-10-07 10:15:00,58.06,58.13,58.03,58.1,16313.0,54.6034,54.6692,54.5752,54.641,16313.0
2022-10-07 10:20:00,58.08,58.26,58.08,58.18,11533.0,54.6222,54.7915,54.6222,54.7162,11533.0
2022-10-07 10:25:00,58.19,58.22,58.12,58.12,12828.0,54.7256,54.7539,54.6598,54.6598,12828.0
2022-10-07 10:30:00,58.13,58.21,58.09,58.2,18992.0,54.6692,54.7445,54.6316,54.735,18992.0
2022-10-07 10:35:00,58.21,58.21,58.1,58.19,13911.0,54.7445,54.7445,54.641,54.7256,13911.0
2022-10-07 10:40:00,58.19,58.29,58.17,58.27,30375.0,54.7256,54.8197,54.7068,54.8009,30375.0
2022-10-07 10:45:00,58.27,58.31,58.2,58.3,33541.0,54.8009,54.8385,54.735,54.8291,33541.0
2022-10-07 10:50:00,58.28,58.34,58.21,58.33,27587.0,54.8103,54.8667,54.7445,54.8573,27587.0
2022-10-07 10:55:00,58.32,58.36,58.23,58.23,8870.0,54.8479,54.8855,54.7633,54.7633,8870.0
2022-10-07 11:00:00,58.24,58.39,58.24,58.34,13140.0,54.7727,54.9137,54.7727,54.8667,13140.0
2022-10-07 11:05:00,58.34,58.35,58.14,58.14,11251.0,54.8667,54.8761,54.6786,54.6786,11251.0
2022-10-07 11:10:00,58.15,58.23,58.14,58.16,12330.0,54.688,54.7633,54.6786,54.6974,12330.0
2022-10-07 11:15:00,58.17,58.19,58.09,58.11,10295.0,54.7068,54.7256,54.6316,54.6504,10295.0
2022-10-07 11:20:00,58.08,58.14,58.06,58.14,7995.0,54.6222,54.6786,54.6034,54.6786,7995.0
2022-10-07 11:25:00,58.11,58.19,58.08,58.14,17000.0,54.6504,54.7256,54.6222,54.6786,17000.0
2022-10-07 11:30:00,58.15,58.18,58.11,58.15,22159.0,54.688,54.7162,54.6504,54.688,22159.0
2022-10-07 11:35:00,58.13,58.22,58.11,58.16,5760.0,54.6692,54.7539,54.6504,54.6974,5760.0
2022-10-07 11:40:00,58.15,58.18,58.05,58.12,10922.0,54.688,54.7162,54.594,54.6598,10922.0
2022-10-07 11:45:00,58.11,58.13,58.02,58.04,10500.0,54.6504,54.6692,54.5658,54.5846,10500.0
2022-10-07 11:50:00,58.04,58.11,58.02,58.02,9644.0,54.5846,54.6504,54.5658,54.5658,9644.0
2022-10-07 11:55:00,58.02,58.06,58.0,58.04,19278.0,54.5658,54.6034,54.547,54.5846,19278.0
2022-10-07 12:00:00,58.03,58.1,58.01,58.09,14577.0,54.5752,54.641,54.5564,54.6316,14577.0
2022-10-07 12:05:00,58.09,58.11,58.05,58.08,10742.0,54.6316,54.6504,54.594,54.6222,10742.0
2022-10-07 12:10:00,58.07,58.17,58.07,58.09,9050.0,54.6128,54.7068,54.6128,54.6316,9050.0
2022-10-07 12:15:00,58.09,58.13,58.06,58.09,16087.0,54.6316,54.6692,54.6034,54.6316,16087.0
2022-10-07 12:20:00,58.09,58.09,57.97,57.99,13163.0,54.6316,54.6316,54.5187,54.5375,13163.0
2022-10-07 12:25:00,57.99,58.04,57.98,58.01,8944.0,54.5375,54.5846,54.5281,54.5564,8944.0
2022-10-07 12:30:00,58.01,58.01,57.94,57.96,14487.0,54.5564,54.5564,54.4905,54.5093,14487.0
2022-10-07 12:35:00,57.96,58.03,57.96,58.03,11309.0,54.5093,54.5752,54.5093,54.5752,11309.0
2022-10-07 12:40:00,58.02,58.02,57.94,57.95,6216.0,54.5658,54.5658,54.4905,54.4999,6216.0
2022-10-07 12:45:00,57.95,57.95,57.85,57.88,11467.0,54.4999,54.4999,54.4059,54.4341,11467.0
2022-10-07 12:50:00,57.87,57.91,57.83,57.89,6714.0,54.4247,54.4623,54.3871,54.4435,6714.0
2022-10-07 12:55:00,57.89,57.94,57.88,57.93,9248.0,54.4435,54.4905,54.4341,54.4811,9248.0
2022-10-07 13:00:00,57.93,57.93,57.82,57.86,11558.0,54.4811,54.4811,54.3777,54.4153,11558.0
2022-10-07 13:05:00,57.86,57.87,57.83,57.87,13438.0,54.4153,54.4247,54.3871,54.4247,13438.0
2022-10-07 13:10:00,57.88,57.91,57.86,57.91,10288.0,54.4341,54.4623,54.4153,54.4623,10288.0
2022-10-07 13:15:00,57.91,57.97,57.91,57.97,9525.0,54.4623,54.5187,54.4623,54.5187,9525.0
2022-10-07 13:20:00,57.97,57.97,57.89,57.89,18435.0,54.5187,54.5187,54.4435,54.4435,18435.0
2022-10-07 13:25:00,57.9,57.93,57.87,57.88,15787.0,54.4529,54.4811,54.4247,54.4341,15787.0
2022-10-07 13:30:00,57.88,57.88,57.83,57.84,10691.0,54.4341,54.4341,54.3871,54.3965,10691.0
2022-10-07 13:35:00,57.84,57.87,57.82,57.83,15619.0,54.3965,54.4247,54.3777,54.3871,15619.0
2022-10-07 13:40:00,57.84,57.88,57.82,57.83,12969.0,54.3965,54.4341,54.3777,54.3871,12969.0
2022-10-07 13:45:00,57.83,57.86,57.78,57.81,21744.0,54.3871,54.4153,54.3401,54.3683,21744.0
2022-10-07 13:50:00,57.81,57.9,57.81,57.85,15415.0,54.3683,54.4529,54.3683,54.4059,15415.0
2022-10-07 13:55:00,57.85,57.88,57.79,57.81,10179.0,54.4059,54.4341,54.3495,54.3683,10179.0
2022-10-07 14:00:00,57.81,57.84,57.78,57.79,12166.0,54.3683,54.3965,54.3401,54.3495,12166.0
2022-10-07 14:05:00,57.79,57.82,57.77,57.79,15491.0,54.3495,54.3777,54.3306,54.3495,15491.0
2022-10-07 14:10:00,57.78,57.78,57.67,57.78,16198.0,54.3401,54.3401,54.2366,54.3401,16198.0
2022-10-07 14:15:00,57.79,57.81,57.71,57.72,11539.0,54.3495,54.3683,54.2742,54.2836,11539.0
2022-10-07 14:20:00,57.71,57.72,57.61,57.63,13908.0,54.2742,54.2836,54.1802,54.199,13908.0
2022-10-07 14:25:00,57.64,57.65,57.59,57.6,7520.0,54.2084,54.2178,54.1614,54.1708,7520.0
2022-10-07 14:30:00,57.59,57.6,57.55,57.6,12089.0,54.1614,54.1708,54.1237,54.1708,12089.0
2022-10-07 14:35:00,57.59,57.63,57.59,57.6,12289.0,54.1614,54.199,54.1614,54.1708,12289.0
2022-10-07 14:40:00,57.59,57.6,57.54,57.54,11778.0,54.1614,54.1708,54.1143,54.1143,11778.0
2022-10-07 14:45:00,57.55,57.58,57.52,57.58,13083.0,54.1237,54.152,54.0955,54.152,13083.0
2022-10-07 14:50:00,57.58,57.6,57.55,57.59,12401.0,54.152,54.1708,54.1237,54.1614,12401.0
2022-10-07 14:55:00,57.59,57.61,57.56,57.58,13446.0,54.1614,54.1802,54.1331,54.152,13446.0
2022-10-07 15:00:00,57.57,57.7,57.56,57.7,26719.0,54.1426,54.2648,54.1331,54.2648,26719.0
2022-10-07 15:05:00,57.7,57.7,57.58,57.59,20829.0,54.2648,54.2648,54.152,54.1614,20829.0
2022-10-07 15:10:00,57.58,57.6,57.52,57.52,18929.0,54.152,54.1708,54.0955,54.0955,18929.0
2022-10-07 15:15:00,57.52,57.55,57.49,57.5,20523.0,54.0955,54.1237,54.0673,54.0767,20523.0
2022-10-07 15:20:00,57.5,57.52,57.44,57.48,19887.0,54.0767,54.0955,54.0203,54.0579,19887.0
2022-10-07 15:25:00,57.48,57.49,57.4,57.42,41486.0,54.0579,54.0673,53.9827,54.0015,41486.0
2022-10-07 15:30:00,57.4,57.4,57.31,57.37,29384.0,53.9827,53.9827,53.898,53.9545,29384.0
2022-10-07 15:35:00,57.36,57.48,57.33,57.48,24777.0,53.9451,54.0579,53.9168,54.0579,24777.0
2022-10-07 15:40:00,57.5,57.66,57.48,57.65,36767.0,54.0767,54.2272,54.0579,54.2178,36767.0
2022-10-07 15:45:00,57.64,57.72,57.59,57.6,74542.0,54.2084,54.2836,54.1614,54.1708,74542.0
2022-10-07 15:50:00,57.61,57.74,57.6,57.68,87499.0,54.1802,54.3024,54.1708,54.246,87499.0
2022-10-07 15:55:00,57.67,57.72,57.58,57.69,146394.0,54.2366,54.2836,54.152,54.2554,146394.0
2022-10-10 09:30:00,58.21,58.41,58.14,58.4,49815.0,54.7445,54.9325,54.6786,54.9231,49815.0
2022-10-10 09:35:00,58.5,58.62,58.45,58.58,12062.0,55.0172,55.13,54.9702,55.0924,12062.0
2022-10-10 09:40:00,58.57,58.89,58.57,58.75,22226.0,55.083,55.384,55.083,55.2523,22226.0
2022-10-10 09:45:00,58.75,58.88,58.65,58.78,21114.0,55.2523,55.3746,55.1583,55.2805,21114.0
2022-10-10 09:50:00,58.79,58.86,58.75,58.76,18793.0,55.2899,55.3558,55.2523,55.2617,18793.0
2022-10-10 09:55:00,58.79,58.8,58.6,58.6,12430.0,55.2899,55.2993,55.1112,55.1112,12430.0
2022-10-10 10:00:00,58.6,58.64,58.52,58.58,11104.0,55.1112,55.1489,55.036,55.0924,11104.0
2022-10-10 10:05:00,58.59,58.7,58.5,58.5,19747.0,55.1018,55.2053,55.0172,55.0172,19747.0
2022-10-10 10:10:00,58.51,58.59,58.47,58.59,19378.0,55.0266,55.1018,54.989,55.1018,19378.0
2022-10-10 10:15:00,58.58,58.61,58.51,58.57,22798.0,55.0924,55.1206,55.0266,55.083,22798.0
2022-10-10 10:20:00,58.57,58.57,58.48,58.5,18954.0,55.083,55.083,54.9984,55.0172,18954.0
2022-10-10 10:25:00,58.49,58.75,58.48,58.73,22595.0,55.0078,55.2523,54.9984,55.2335,22595.0
2022-10-10 10:30:00,58.72,58.81,58.56,58.58,23026.0,55.2241,55.3087,55.0736,55.0924,23026.0
2022-10-10 10:35:00,58.58,58.62,58.32,58.33,16021.0,55.0924,55.13,54.8479,54.8573,16021.0
2022-10-10 10:40:00,58.31,58.37,58.29,58.33,17333.0,54.8385,54.8949,54.8197,54.8573,17333.0
2022-10-10 10:45:00,58.33,58.41,58.33,58.36,24979.0,54.8573,54.9325,54.8573,54.8855,24979.0
2022-10-10 10:50:00,58.35,58.38,58.28,58.32,29615.0,54.8761,54.9043,54.8103,54.8479,29615.0
2022-10-10 10:55:00,58.31,58.37,58.25,58.3,31997.0,54.8385,54.8949,54.7821,54.8291,31997.0
2022-10-10 11:00:00,58.29,58.3,58.19,58.22,11516.0,54.8197,54.8291,54.7256,54.7539,11516.0
2022-10-10 11:05:00,58.23,58.35,58.23,58.31,8644.0,54.7633,54.8761,54.7633,54.8385,8644.0
2022-10-10 11:10:00,58.32,58.44,58.32,58.41,9236.0,54.8479,54.9608,54.8479,54.9325,9236.0
2022-10-10 11:15:00,58.4,58.44,58.33,58.34,14750.0,54.9231,54.9608,54.8573,54.8667,14750.0
2022-10-10 11:20:00,58.36,58.49,58.34,58.48,10851.0,54.8855,55.0078,54.8667,54.9984,10851.0
2022-10-10 11:25:00,58.48,58.48,58.31,58.35,15189.0,54.9984,54.9984,54.8385,54.8761,15189.0
2022-10-10 11:30:00,58.35,58.35,58.27,58.33,23739.0,54.8761,54.8761,54.8009,54.8573,23739.0
2022-10-10 11:35:00,58.32,58.32,58.23,58.28,14555.0,54.8479,54.8479,54.7633,54.8103,14555.0
2022-10-10 11:40:00,58.27,58.35,58.25,58.35,14032.0,54.8009,54.8761,54.7821,54.8761,14032.0
2022-10-10 11:45:00,58.35,58.36,58.29,58.34,12926.0,54.8761,54.8855,54.8197,54.8667,12926.0
2022-10-10 11:50:00,58.34,58.39,58.3,58.35,11717.0,54.8667,54.9137,54.8291,54.8761,11717.0
2022-10-10 11:55:00,58.36,58.4,58.29,58.3,13679.0,54.8855,54.9231,54.8197,54.8291,13679.0
2022-10-10 12:00:00,58.3,58.33,58.28,58.3,6381.0,54.8291,54.8573,54.8103,54.8291,6381.0
2022-10-10 12:05:00,58.31,58.33,58.23,58.24,17142.0,54.8385,54.8573,54.7633,54.7727,17142.0
2022-10-10 12:10:00,58.24,58.25,58.14,58.17,18386.0,54.7727,54.7821,54.6786,54.7068,18386.0
2022-10-10 12:15:00,58.16,58.18,58.1,58.1,12122.0,54.6974,54.7162,54.641,54.641,12122.0
2022-10-10 12:20:00,58.1,58.11,57.96,57.97,10641.0,54.641,54.6504,54.5093,54.5187,10641.0
2022-10-10 12:25:00,57.99,58.01,57.94,57.97,3537.0,54.5375,54.5564,54.4905,54.5187,3537.0
2022-10-10 12:30:00,57.97,57.98,57.89,57.89,2435.0,54.5187,54.5281,54.4435,54.4435,2435.0
2022-10-10 12:35:00,57.91,57.91,57.86,57.88,7247.0,54.4623,54.4623,54.4153,54.4341,7247.0
2022-10-10 12:40:00,57.91,57.96,57.9,57.95,6111.0,54.4623,54.5093,54.4529,54.4999,6111.0
2022-10-10 12:45:00,57.94,57.95,57.92,57.93,5508.0,54.4905,54.4999,54.4717,54.4811,5508.0
2022-10-10 12:50:00,57.92,57.92,57.78,57.79,11205.0,54.4717,54.4717,54.3401,54.3495,11205.0
2022-10-10 12:55:00,57.8,57.81,57.75,57.75,19297.0,54.3589,54.3683,54.3118,54.3118,19297.0
2022-10-10 13:00:00,57.75,57.77,57.7,57.77,11353.0,54.3118,54.3306,54.2648,54.3306,11353.0
2022-10-10 13:05:00,57.78,57.82,57.71,57.72,12925.0,54.3401,54.3777,54.2742,54.2836,12925.0
2022-10-10 13:10:00,57.71,57.71,57.49,57.59,135685.0,54.2742,54.2742,54.0673,54.1614,135685.0
2022-10-10 13:15:00,57.6,57.73,57.6,57.73,29054.0,54.1708,54.293,54.1708,54.293,29054.0
2022-10-10 13:20:00,57.77,57.87,57.77,57.82,7065.0,54.3306,54.4247,54.3306,54.3777,7065.0
2022-10-10 13:25:00,57.82,57.86,57.8,57.85,7284.0,54.3777,54.4153,54.3589,54.4059,7284.0
2022-10-10 13:30:00,57.85,57.93,57.81,57.81,20290.0,54.4059,54.4811,54.3683,54.3683,20290.0
2022-10-10 13:35:00,57.81,57.89,57.79,57.88,11304.0,54.3683,54.4435,54.3495,54.4341,11304.0
2022-10-10 13:40:00,57.89,57.91,57.86,57.88,7793.0,54.4435,54.4623,54.4153,54.4341,7793.0
2022-10-10 13:45:00,57.88,58.18,57.87,58.15,9329.0,54.4341,54.7162,54.4247,54.688,9329.0
2022-10-10 13:50:00,58.15,58.21,58.12,58.2,9979.0,54.688,54.7445,54.6598,54.735,9979.0
2022-10-10 13:55:00,58.2,58.2,58.12,58.13,9947.0,54.735,54.735,54.6598,54.6692,9947.0
2022-10-10 14:00:00,58.14,58.17,58.12,58.13,5481.0,54.6786,54.7068,54.6598,54.6692,5481.0
2022-10-10 14:05:00,58.13,58.13,58.08,58.09,13848.0,54.6692,54.6692,54.6222,54.6316,13848.0
2022-10-10 14:10:00,58.09,58.1,58.01,58.02,9429.0,54.6316,54.641,54.5564,54.5658,9429.0
2022-10-10 14:15:00,58.02,58.04,58.0,58.01,14041.0,54.5658,54.5846,54.547,54.5564,14041.0
2022-10-10 14:20:00,58.02,58.05,57.94,57.96,6465.0,54.5658,54.594,54.4905,54.5093,6465.0
2022-10-10 14:25:00,57.96,57.98,57.94,57.95,5131.0,54.5093,54.5281,54.4905,54.4999,5131.0
2022-10-10 14:30:00,57.94,58.08,57.93,58.06,6602.0,54.4905,54.6222,54.4811,54.6034,6602.0
2022-10-10 14:35:00,58.05,58.11,58.04,58.1,8138.0,54.594,54.6504,54.5846,54.641,8138.0
2022-10-10 14:40:00,58.11,58.13,58.05,58.07,8988.0,54.6504,54.6692,54.594,54.6128,8988.0
2022-10-10 14:45:00,58.08,58.08,58.03,58.03,7705.0,54.6222,54.6222,54.5752,54.5752,7705.0
2022-10-10 14:50:00,58.04,58.06,57.99,58.04,5629.0,54.5846,54.6034,54.5375,54.5846,5629.0
2022-10-10 14:55:00,58.04,58.04,57.97,57.99,10953.0,54.5846,54.5846,54.5187,54.5375,10953.0
2022-10-10 15:00:00,58.01,58.05,57.91,57.91,9293.0,54.5564,54.594,54.4623,54.4623,9293.0
2022-10-10 15:05:00,57.91,57.95,57.88,57.95,8755.0,54.4623,54.4999,54.4341,54.4999,8755.0
2022-10-10 15:10:00,57.94,58.04,57.92,58.04,9503.0,54.4905,54.5846,54.4717,54.5846,9503.0
2022-10-10 15:15:00,58.03,58.13,58.03,58.06,12100.0,54.5752,54.6692,54.5752,54.6034,12100.0
2022-10-10 15:20:00,58.13,58.21,58.09,58.15,8721.0,54.6692,54.7445,54.6316,54.688,8721.0
2022-10-10 15:25:00,58.15,58.15,58.02,58.03,19694.0,54.688,54.688,54.5658,54.5752,19694.0
2022-10-10 15:30:00,58.04,58.07,57.96,58.05,16266.0,54.5846,54.6128,54.5093,54.594,16266.0
2022-10-10 15:35:00,58.05,58.18,58.03,58.15,12503.0,54.594,54.7162,54.5752,54.688,12503.0
2022-10-10 15:40:00,58.14,58.16,58.06,58.08,22992.0,54.6786,54.6974,54.6034,54.6222,22992.0
2022-10-10 15:45:00,58.08,58.19,58.07,58.15,29503.0,54.6222,54.7256,54.6128,54.688,29503.0
2022-10-10 15:50:00,58.14,58.27,58.07,58.17,50184.0,54.6786,54.8009,54.6128,54.7068,50184.0
2022-10-10 15:55:00,58.18,58.18,58.01,58.01,77584.0,54.7162,54.7162,54.5564,54.5564,77584.0
2022-10-11 09:30:00,57.8,58.32,57.71,58.31,84301.0,54.3589,54.8479,54.2742,54.8385,84301.0
2022-10-11 09:35:00,58.34,58.37,58.07,58.09,35178.0,54.8667,54.8949,54.6128,54.6316,35178.0
2022-10-11 09:40:00,58.09,58.2,57.95,58.0,34652.0,54.6316,54.735,54.4999,54.547,34652.0
2022-10-11 09:45:00,57.99,57.99,57.79,57.89,43717.0,54.5375,54.5375,54.3495,54.4435,43717.0
2022-10-11 09:50:00,57.88,57.91,57.72,57.72,15510.0,54.4341,54.4623,54.2836,54.2836,15510.0
2022-10-11 09:55:00,57.73,57.79,57.69,57.78,26574.0,54.293,54.3495,54.2554,54.3401,26574.0
2022-10-11 10:00:00,57.76,57.87,57.74,57.87,44949.0,54.3212,54.4247,54.3024,54.4247,44949.0
2022-10-11 10:05:00,57.87,57.93,57.83,57.87,24036.0,54.4247,54.4811,54.3871,54.4247,24036.0
2022-10-11 10:10:00,57.87,57.98,57.84,57.98,29069.0,54.4247,54.5281,54.3965,54.5281,29069.0
2022-10-11 10:15:00,57.97,58.01,57.88,57.92,22742.0,54.5187,54.5564,54.4341,54.4717,22742.0
2022-10-11 10:20:00,57.92,57.93,57.86,57.89,16495.0,54.4717,54.4811,54.4153,54.4435,16495.0
2022-10-11 10:25:00,57.89,57.96,57.89,57.92,12643.0,54.4435,54.5093,54.4435,54.4717,12643.0
2022-10-11 10:30:00,57.92,57.96,57.83,57.9,20384.0,54.4717,54.5093,54.3871,54.4529,20384.0
2022-10-11 10:35:00,57.9,57.95,57.87,57.93,26848.0,54.4529,54.4999,54.4247,54.4811,26848.0
2022-10-11 10:40:00,57.93,58.1,57.93,58.09,22994.0,54.4811,54.641,54.4811,54.6316,22994.0
2022-10-11 10:45:00,58.1,58.18,58.07,58.18,21585.0,54.641,54.7162,54.6128,54.7162,21585.0
2022-10-11 10:50:00,58.2,58.35,58.2,58.35,17637.0,54.735,54.8761,54.735,54.8761,17637.0
2022-10-11 10:55:00,58.33,58.38,58.2,58.21,15674.0,54.8573,54.9043,54.735,54.7445,15674.0
2022-10-11 11:00:00,58.2,58.35,58.15,58.32,23686.0,54.735,54.8761,54.688,54.8479,23686.0
2022-10-11 11:05:00,58.31,58.32,58.22,58.29,12458.0,54.8385,54.8479,54.7539,54.8197,12458.0
2022-10-11 11:10:00,58.29,58.33,58.27,58.31,15758.0,54.8197,54.8573,54.8009,54.8385,15758.0
2022-10-11 11:15:00,58.32,58.45,58.32,58.39,15200.0,54.8479,54.9702,54.8479,54.9137,15200.0
2022-10-11 11:20:00,58.4,58.43,58.37,58.37,11853.0,54.9231,54.9514,54.8949,54.8949,11853.0
2022-10-11 11:25:00,58.36,58.39,58.3,58.38,20700.0,54.8855,54.9137,54.8291,54.9043,20700.0
2022-10-11 11:30:00,58.38,58.49,58.38,58.46,12943.0,54.9043,55.0078,54.9043,54.9796,12943.0
2022-10-11 11:35:00,58.49,58.53,58.44,58.48,20802.0,55.0078,55.0454,54.9608,54.9984,20802.0
2022-10-11 11:40:00,58.49,58.55,58.44,58.54,14316.0,55.0078,55.0642,54.9608,55.0548,14316.0
2022-10-11 11:45:00,58.54,58.63,58.53,58.56,15370.0,55.0548,55.1394,55.0454,55.0736,15370.0
2022-10-11 11:50:00,58.58,58.63,58.53,58.54,7442.0,55.0924,55.1394,55.0454,55.0548,7442.0
2022-10-11 11:55:00,58.55,58.59,58.54,58.57,11259.0,55.0642,55.1018,55.0548,55.083,11259.0
2022-10-11 12:00:00,58.56,58.57,58.46,58.46,7345.0,55.0736,55.083,54.9796,54.9796,7345.0
2022-10-11 12:05:00,58.46,58.46,58.32,58.35,10963.0,54.9796,54.9796,54.8479,54.8761,10963.0
2022-10-11 12:10:00,58.36,58.44,58.35,58.42,9222.0,54.8855,54.9608,54.8761,54.9419,9222.0
2022-10-11 12:15:00,58.4,58.5,58.37,58.5,8252.0,54.9231,55.0172,54.8949,55.0172,8252.0
2022-10-11 12:20:00,58.51,58.62,58.49,58.62,12886.0,55.0266,55.13,55.0078,55.13,12886.0
2022-10-11 12:25:00,58.61,58.63,58.58,58.62,5821.0,55.1206,55.1394,55.0924,55.13,5821.0
2022-10-11 12:30:00,58.62,58.73,58.61,58.72,5647.0,55.13,55.2335,55.1206,55.2241,5647.0
2022-10-11 12:35:00,58.71,58.76,58.71,58.75,6630.0,55.2147,55.2617,55.2147,55.2523,6630.0
2022-10-11 12:40:00,58.74,58.89,58.73,58.87,17574.0,55.2429,55.384,55.2335,55.3652,17574.0
2022-10-11 12:45:00,58.85,58.89,58.83,58.85,7319.0,55.3463,55.384,55.3275,55.3463,7319.0
2022-10-11 12:50:00,58.86,58.86,58.78,58.78,13010.0,55.3558,55.3558,55.2805,55.2805,13010.0
2022-10-11 12:55:00,58.78,58.81,58.74,58.78,23910.0,55.2805,55.3087,55.2429,55.2805,23910.0
2022-10-11 13:00:00,58.79,58.84,58.78,58.81,11892.0,55.2899,55.3369,55.2805,55.3087,11892.0
2022-10-11 13:05:00,58.81,58.83,58.79,58.8,9846.0,55.3087,55.3275,55.2899,55.2993,9846.0
2022-10-11 13:10:00,58.8,58.81,58.75,58.75,10348.0,55.2993,55.3087,55.2523,55.2523,10348.0
2022-10-11 13:15:00,58.77,58.78,58.68,58.74,12501.0,55.2711,55.2805,55.1865,55.2429,12501.0
2022-10-11 13:20:00,58.73,58.81,58.73,58.81,7033.0,55.2335,55.3087,55.2335,55.3087,7033.0
2022-10-11 13:25:00,58.81,58.81,58.72,58.74,8917.0,55.3087,55.3087,55.2241,55.2429,8917.0
2022-10-11 13:30:00,58.74,58.75,58.66,58.74,9357.0,55.2429,55.2523,55.1677,55.2429,9357.0
2022-10-11 13:35:00,58.74,58.77,58.73,58.77,9917.0,55.2429,55.2711,55.2335,55.2711,9917.0
2022-10-11 13:40:00,58.77,58.85,58.77,58.84,8761.0,55.2711,55.3463,55.2711,55.3369,8761.0
2022-10-11 13:45:00,58.85,58.9,58.83,58.83,9544.0,55.3463,55.3934,55.3275,55.3275,9544.0
2022-10-11 13:50:00,58.84,58.9,58.82,58.83,8567.0,55.3369,55.3934,55.3181,55.3275,8567.0
2022-10-11 13:55:00,58.82,58.84,58.79,58.81,9088.0,55.3181,55.3369,55.2899,55.3087,9088.0
2022-10-11 14:00:00,58.82,58.85,58.78,58.83,9969.0,55.3181,55.3463,55.2805,55.3275,9969.0
2022-10-11 14:05:00,58.82,58.84,58.73,58.78,12935.0,55.3181,55.3369,55.2335,55.2805,12935.0
2022-10-11 14:10:00,58.8,58.82,58.74,58.81,28133.0,55.2993,55.3181,55.2429,55.3087,28133.0
2022-10-11 14:15:00,58.81,58.82,58.75,58.76,7974.0,55.3087,55.3181,55.2523,55.2617,7974.0
2022-10-11 14:20:00,58.74,58.82,58.74,58.82,12364.0,55.2429,55.3181,55.2429,55.3181,12364.0
2022-10-11 14:25:00,58.83,58.93,58.83,58.93,37544.0,55.3275,55.4216,55.3275,55.4216,37544.0
2022-10-11 14:30:00,58.93,58.99,58.93,58.96,17391.0,55.4216,55.478,55.4216,55.4498,17391.0
2022-10-11 14:35:00,58.95,58.96,58.89,58.93,17523.0,55.4404,55.4498,55.384,55.4216,17523.0
2022-10-11 14:40:00,58.92,58.97,58.85,58.85,23720.0,55.4122,55.4592,55.3463,55.3463,23720.0
2022-10-11 14:45:00,58.84,58.84,58.59,58.63,34701.0,55.3369,55.3369,55.1018,55.1394,34701.0
2022-10-11 14:50:00,58.63,58.65,58.43,58.46,19304.0,55.1394,55.1583,54.9514,54.9796,19304.0
2022-10-11 14:55:00,58.44,58.46,58.27,58.27,14887.0,54.9608,54.9796,54.8009,54.8009,14887.0
2022-10-11 15:00:00,58.27,58.3,58.18,58.21,48261.0,54.8009,54.8291,54.7162,54.7445,48261.0
2022-10-11 15:05:00,58.19,58.24,58.13,58.14,15123.0,54.7256,54.7727,54.6692,54.6786,15123.0
2022-10-11 15:10:00,58.13,58.16,58.05,58.13,24126.0,54.6692,54.6974,54.594,54.6692,24126.0
2022-10-11 15:15:00,58.12,58.19,58.01,58.13,20919.0,54.6598,54.7256,54.5564,54.6692,20919.0
2022-10-11 15:20:00,58.12,58.17,58.04,58.11,48263.0,54.6598,54.7068,54.5846,54.6504,48263.0
2022-10-11 15:25:00,58.12,58.15,57.97,58.06,18972.0,54.6598,54.688,54.5187,54.6034,18972.0
2022-10-11 15:30:00,58.07,58.09,58.0,58.03,62384.0,54.6128,54.6316,54.547,54.5752,62384.0
2022-10-11 15:35:00,58.03,58.19,58.02,58.19,33140.0,54.5752,54.7256,54.5658,54.7256,33140.0
2022-10-11 15:40:00,58.18,58.21,58.07,58.21,43364.0,54.7162,54.7445,54.6128,54.7445,43364.0
2022-10-11 15:45:00,58.21,58.21,58.13,58.15,43988.0,54.7445,54.7445,54.6692,54.688,43988.0
2022-10-11 15:50:00,58.15,58.15,58.01,58.14,70291.0,54.688,54.688,54.5564,54.6786,70291.0
2022-10-11 15:55:00,58.13,58.17,58.07,58.1,101216.0,54.6692,54.7068,54.6128,54.641,101216.0
2022-10-12 09:30:00,58.02,58.11,57.64,57.64,32796.0,54.5658,54.6504,54.2084,54.2084,32796.0
2022-10-12 09:35:00,57.69,57.89,57.69,57.89,5223.0,54.2554,54.4435,54.2554,54.4435,5223.0
2022-10-12 09:40:00,57.88,58.06,57.85,58.03,9124.0,54.4341,54.6034,54.4059,54.5752,9124.0
2022-10-12 09:45:00,58.02,58.07,57.84,57.88,13632.0,54.5658,54.6128,54.3965,54.4341,13632.0
2022-10-12 09:50:00,57.9,58.0,57.87,57.9,18063.0,54.4529,54.547,54.4247,54.4529,18063.0
2022-10-12 09:55:00,57.91,58.06,57.86,58.02,26211.0,54.4623,54.6034,54.4153,54.5658,26211.0
2022-10-12 10:00:00,58.04,58.3,58.03,58.29,34008.0,54.5846,54.8291,54.5752,54.8197,34008.0
2022-10-12 10:05:00,58.31,58.33,58.2,58.3,14303.0,54.8385,54.8573,54.735,54.8291,14303.0
2022-10-12 10:10:00,58.33,58.41,58.3,58.33,11564.0,54.8573,54.9325,54.8291,54.8573,11564.0
2022-10-12 10:15:00,58.34,58.37,58.27,58.37,7820.0,54.8667,54.8949,54.8009,54.8949,7820.0
2022-10-12 10:20:00,58.35,58.35,58.16,58.24,9316.0,54.8761,54.8761,54.6974,54.7727,9316.0
2022-10-12 10:25:00,58.24,58.38,58.22,58.34,10752.0,54.7727,54.9043,54.7539,54.8667,10752.0
2022-10-12 10:30:00,58.34,58.47,58.27,58.42,8257.0,54.8667,54.989,54.8009,54.9419,8257.0
2022-10-12 10:35:00,58.43,58.43,58.31,58.34,9403.0,54.9514,54.9514,54.8385,54.8667,9403.0
2022-10-12 10:40:00,58.35,58.36,58.27,58.28,13592.0,54.8761,54.8855,54.8009,54.8103,13592.0
2022-10-12 10:45:00,58.26,58.29,58.21,58.26,8484.0,54.7915,54.8197,54.7445,54.7915,8484.0
2022-10-12 10:50:00,58.24,58.31,58.21,58.3,13834.0,54.7727,54.8385,54.7445,54.8291,13834.0
2022-10-12 10:55:00,58.3,58.35,58.26,58.28,47873.0,54.8291,54.8761,54.7915,54.8103,47873.0
2022-10-12 11:00:00,58.27,58.37,58.26,58.34,14028.0,54.8009,54.8949,54.7915,54.8667,14028.0
2022-10-12 11:05:00,58.33,58.43,58.33,58.42,11311.0,54.8573,54.9514,54.8573,54.9419,11311.0
2022-10-12 11:10:00,58.44,58.47,58.4,58.43,5253.0,54.9608,54.989,54.9231,54.9514,5253.0
2022-10-12 11:15:00,58.44,58.46,58.36,58.4,9535.0,54.9608,54.9796,54.8855,54.9231,9535.0
2022-10-12 11:20:00,58.39,58.4,58.27,58.3,8931.0,54.9137,54.9231,54.8009,54.8291,8931.0
2022-10-12 11:25:00,58.3,58.31,58.27,58.29,4502.0,54.8291,54.8385,54.8009,54.8197,4502.0
2022-10-12 11:30:00,58.27,58.29,58.16,58.2,12554.0,54.8009,54.8197,54.6974,54.735,12554.0
2022-10-12 11:35:00,58.18,58.33,58.18,58.22,11193.0,54.7162,54.8573,54.7162,54.7539,11193.0
2022-10-12 11:40:00,58.22,58.33,58.2,58.28,9161.0,54.7539,54.8573,54.735,54.8103,9161.0
2022-10-12 11:45:00,58.27,58.33,58.25,58.32,8556.0,54.8009,54.8573,54.7821,54.8479,8556.0
2022-10-12 11:50:00,58.33,58.36,58.31,58.33,4889.0,54.8573,54.8855,54.8385,54.8573,4889.0
2022-10-12 11:55:00,58.33,58.37,58.31,58.35,4482.0,54.8573,54.8949,54.8385,54.8761,4482.0
2022-10-12 12:00:00,58.36,58.38,58.32,58.35,3994.0,54.8855,54.9043,54.8479,54.8761,3994.0
2022-10-12 12:05:00,58.36,58.45,58.28,58.28,10360.0,54.8855,54.9702,54.8103,54.8103,10360.0
2022-10-12 12:10:00,58.29,58.29,58.19,58.26,16903.0,54.8197,54.8197,54.7256,54.7915,16903.0
2022-10-12 12:15:00,58.27,58.33,58.26,58.31,6682.0,54.8009,54.8573,54.7915,54.8385,6682.0
2022-10-12 12:20:00,58.32,58.36,58.3,58.32,3281.0,54.8479,54.8855,54.8291,54.8479,3281.0
2022-10-12 12:25:00,58.31,58.34,58.26,58.29,2754.0,54.8385,54.8667,54.7915,54.8197,2754.0
2022-10-12 12:30:00,58.29,58.34,58.26,58.33,9880.0,54.8197,54.8667,54.7915,54.8573,9880.0
2022-10-12 12:35:00,58.34,58.35,58.19,58.2,6314.0,54.8667,54.8761,54.7256,54.735,6314.0
2022-10-12 12:40:00,58.2,58.21,58.17,58.18,5514.0,54.735,54.7445,54.7068,54.7162,5514.0
2022-10-12 12:45:00,58.17,58.26,58.15,58.26,6049.0,54.7068,54.7915,54.688,54.7915,6049.0
2022-10-12 12:50:00,58.26,58.31,58.25,58.29,4474.0,54.7915,54.8385,54.7821,54.8197,4474.0
2022-10-12 12:55:00,58.3,58.32,58.28,58.3,5385.0,54.8291,54.8479,54.8103,54.8291,5385.0
2022-10-12 13:00:00,58.29,58.3,58.22,58.23,8883.0,54.8197,54.8291,54.7539,54.7633,8883.0
2022-10-12 13:05:00,58.23,58.25,58.16,58.2,39300.0,54.7633,54.7821,54.6974,54.735,39300.0
2022-10-12 13:10:00,58.19,58.2,58.12,58.14,7369.0,54.7256,54.735,54.6598,54.6786,7369.0
2022-10-12 13:15:00,58.13,58.13,58.01,58.01,9569.0,54.6692,54.6692,54.5564,54.5564,9569.0
2022-10-12 13:20:00,58.01,58.08,58.01,58.07,4997.0,54.5564,54.6222,54.5564,54.6128,4997.0
2022-10-12 13:25:00,58.07,58.1,58.06,58.09,4579.0,54.6128,54.641,54.6034,54.6316,4579.0
2022-10-12 13:30:00,58.08,58.08,57.95,57.96,9498.0,54.6222,54.6222,54.4999,54.5093,9498.0
2022-10-12 13:35:00,57.95,57.98,57.92,57.95,8189.0,54.4999,54.5281,54.4717,54.4999,8189.0
2022-10-12 13:40:00,57.97,57.99,57.95,57.98,7864.0,54.5187,54.5375,54.4999,54.5281,7864.0
2022-10-12 13:45:00,57.98,58.05,57.97,58.03,6546.0,54.5281,54.594,54.5187,54.5752,6546.0
2022-10-12 13:50:00,58.01,58.03,57.95,57.96,6046.0,54.5564,54.5752,54.4999,54.5093,6046.0
2022-10-12 13:55:00,57.96,57.96,57.89,57.93,8094.0,54.5093,54.5093,54.4435,54.4811,8094.0
2022-10-12 14:00:00,57.98,58.05,57.89,57.92,24052.0,54.5281,54.594,54.4435,54.4717,24052.0
2022-10-12 14:05:00,57.96,58.04,57.88,57.98,4762.0,54.5093,54.5846,54.4341,54.5281,4762.0
2022-10-12 14:10:00,57.93,58.15,57.92,58.09,8207.0,54.4811,54.688,54.4717,54.6316,8207.0
2022-10-12 14:15:00,58.11,58.11,58.0,58.03,7788.0,54.6504,54.6504,54.547,54.5752,7788.0
2022-10-12 14:20:00,58.02,58.02,57.92,57.97,5701.0,54.5658,54.5658,54.4717,54.5187,5701.0
2022-10-12 14:25:00,57.96,58.08,57.94,58.08,5090.0,54.5093,54.6222,54.4905,54.6222,5090.0
2022-10-12 14:30:00,58.08,58.11,58.02,58.08,6468.0,54.6222,54.6504,54.5658,54.6222,6468.0
2022-10-12 14:35:00,58.07,58.11,58.07,58.09,10109.0,54.6128,54.6504,54.6128,54.6316,10109.0
2022-10-12 14:40:00,58.1,58.1,58.01,58.03,6248.0,54.641,54.641,54.5564,54.5752,6248.0
2022-10-12 14:45:00,58.01,58.03,57.93,57.95,6235.0,54.5564,54.5752,54.4811,54.4999,6235.0
2022-10-12 14:50:00,57.93,57.95,57.89,57.93,10172.0,54.4811,54.4999,54.4435,54.4811,10172.0
2022-10-12 14:55:00,57.92,57.98,57.91,57.93,6278.0,54.4717,54.5281,54.4623,54.4811,6278.0
2022-10-12 15:00:00,57.93,57.97,57.84,57.87,7803.0,54.4811,54.5187,54.3965,54.4247,7803.0
2022-10-12 15:05:00,57.87,57.94,57.85,57.92,6809.0,54.4247,54.4905,54.4059,54.4717,6809.0
2022-10-12 15:10:00,57.93,57.96,57.92,57.94,10228.0,54.4811,54.5093,54.4717,54.4905,10228.0
2022-10-12 15:15:00,57.94,57.94,57.85,57.93,114214.0,54.4905,54.4905,54.4059,54.4811,114214.0
2022-10-12 15:20:00,57.94,57.95,57.85,57.87,17555.0,54.4905,54.4999,54.4059,54.4247,17555.0
2022-10-12 15:25:00,57.87,57.89,57.78,57.78,11417.0,54.4247,54.4435,54.3401,54.3401,11417.0
2022-10-12 15:30:00,57.78,57.81,57.75,57.79,17492.0,54.3401,54.3683,54.3118,54.3495,17492.0
2022-10-12 15:35:00,57.79,57.84,57.75,57.76,20789.0,54.3495,54.3965,54.3118,54.3212,20789.0
2022-10-12 15:40:00,57.76,57.84,57.72,57.82,26277.0,54.3212,54.3965,54.2836,54.3777,26277.0
2022-10-12 15:45:00,57.82,57.83,57.74,57.75,61680.0,54.3777,54.3871,54.3024,54.3118,61680.0
2022-10-12 15:50:00,57.75,57.75,57.57,57.59,55657.0,54.3118,54.3118,54.1426,54.1614,55657.0
2022-10-12 15:55:00,57.6,57.6,57.39,57.41,146860.0,54.1708,54.1708,53.9733,53.9921,146860.0
2022-10-13 09:30:00,56.6,56.79,56.4,56.75,39847.0,53.2303,53.409,53.0422,53.3714,39847.0
2022-10-13 09:35:00,56.75,56.75,56.26,56.43,25449.0,53.3714,53.3714,52.9105,53.0704,25449.0
2022-10-13 09:40:00,56.42,56.67,56.39,56.48,13254.0,53.061,53.2961,53.0328,53.1174,13254.0
2022-10-13 09:45:00,56.46,56.64,56.41,56.64,18720.0,53.0986,53.2679,53.0516,53.2679,18720.0
2022-10-13 09:50:00,56.65,57.03,56.63,56.93,10585.0,53.2773,53.6347,53.2585,53.5407,10585.0
2022-10-13 09:55:00,56.91,56.98,56.77,56.86,13267.0,53.5218,53.5877,53.3902,53.4748,13267.0
2022-10-13 10:00:00,56.87,56.88,56.74,56.86,14437.0,53.4842,53.4936,53.362,53.4748,14437.0
2022-10-13 10:05:00,56.86,57.0,56.82,56.9,15208.0,53.4748,53.6065,53.4372,53.5124,15208.0
2022-10-13 10:10:00,56.88,57.05,56.78,57.03,17720.0,53.4936,53.6535,53.3996,53.6347,17720.0
2022-10-13 10:15:00,57.02,57.17,57.02,57.04,12696.0,53.6253,53.7664,53.6253,53.6441,12696.0
2022-10-13 10:20:00,57.06,57.1,56.97,57.06,16552.0,53.6629,53.7005,53.5783,53.6629,16552.0
2022-10-13 10:25:00,57.07,57.08,56.84,56.91,52412.0,53.6723,53.6817,53.456,53.5218,52412.0
2022-10-13 10:30:00,56.92,57.04,56.88,56.91,12932.0,53.5313,53.6441,53.4936,53.5218,12932.0
2022-10-13 10:35:00,56.92,57.01,56.82,56.99,8002.0,53.5313,53.6159,53.4372,53.5971,8002.0
2022-10-13 10:40:00,56.97,57.05,56.91,57.0,20265.0,53.5783,53.6535,53.5218,53.6065,20265.0
2022-10-13 10:45:00,57.0,57.14,56.98,57.11,18007.0,53.6065,53.7382,53.5877,53.7099,18007.0
2022-10-13 10:50:00,57.11,57.17,57.03,57.16,11770.0,53.7099,53.7664,53.6347,53.757,11770.0
2022-10-13 10:55:00,57.15,57.3,57.12,57.18,18070.0,53.7476,53.8886,53.7193,53.7758,18070.0
2022-10-13 11:00:00,57.18,57.36,57.18,57.36,7200.0,53.7758,53.9451,53.7758,53.9451,7200.0
2022-10-13 11:05:00,57.39,57.57,57.34,57.52,23681.0,53.9733,54.1426,53.9262,54.0955,23681.0
2022-10-13 11:10:00,57.51,57.59,57.46,57.58,16296.0,54.0861,54.1614,54.0391,54.152,16296.0
2022-10-13 11:15:00,57.58,58.04,57.48,57.82,36475.0,54.152,54.5846,54.0579,54.3777,36475.0
2022-10-13 11:20:00,57.86,58.26,57.83,57.89,28466.0,54.4153,54.7915,54.3871,54.4435,28466.0
2022-10-13 11:25:00,57.88,58.02,57.8,58.02,13904.0,54.4341,54.5658,54.3589,54.5658,13904.0
2022-10-13 11:30:00,58.02,58.06,57.97,58.04,10993.0,54.5658,54.6034,54.5187,54.5846,10993.0
2022-10-13 11:35:00,58.05,58.57,58.04,58.46,31361.0,54.594,55.083,54.5846,54.9796,31361.0
2022-10-13 11:40:00,58.47,58.61,58.33,58.37,15481.0,54.989,55.1206,54.8573,54.8949,15481.0
2022-10-13 11:45:00,58.38,58.46,58.29,58.39,42505.0,54.9043,54.9796,54.8197,54.9137,42505.0
2022-10-13 11:50:00,58.37,58.52,58.31,58.45,17306.0,54.8949,55.036,54.8385,54.9702,17306.0
2022-10-13 11:55:00,58.44,58.52,58.39,58.46,16161.0,54.9608,55.036,54.9137,54.9796,16161.0
2022-10-13 12:00:00,58.48,58.67,58.47,58.67,17822.0,54.9984,55.1771,54.989,55.1771,17822.0
2022-10-13 12:05:00,58.67,58.69,58.5,58.53,30991.0,55.1771,55.1959,55.0172,55.0454,30991.0
2022-10-13 12:10:00,58.57,58.57,58.44,58.55,38662.0,55.083,55.083,54.9608,55.0642,38662.0
2022-10-13 12:15:00,58.57,58.65,58.49,58.51,21434.0,55.083,55.1583,55.0078,55.0266,21434.0
2022-10-13 12:20:00,58.51,58.64,58.44,58.58,58902.0,55.0266,55.1489,54.9608,55.0924,58902.0
2022-10-13 12:25:00,58.56,58.65,58.54,58.59,11994.0,55.0736,55.1583,55.0548,55.1018,11994.0
2022-10-13 12:30:00,58.59,58.67,58.58,58.65,7765.0,55.1018,55.1771,55.0924,55.1583,7765.0
2022-10-13 12:35:00,58.66,58.71,58.63,58.67,6880.0,55.1677,55.2147,55.1394,55.1771,6880.0
2022-10-13 12:40:00,58.66,58.94,58.66,58.93,10548.0,55.1677,55.431,55.1677,55.4216,10548.0
2022-10-13 12:45:00,58.88,59.05,58.85,59.03,14003.0,55.3746,55.5344,55.3463,55.5156,14003.0
2022-10-13 12:50:00,59.02,59.09,58.97,58.99,15058.0,55.5062,55.5721,55.4592,55.478,15058.0
2022-10-13 12:55:00,59.0,59.03,58.95,58.99,6331.0,55.4874,55.5156,55.4404,55.478,6331.0
2022-10-13 13:00:00,58.98,59.07,58.95,59.04,10254.0,55.4686,55.5533,55.4404,55.525,10254.0
2022-10-13 13:05:00,59.04,59.07,59.02,59.05,5190.0,55.525,55.5533,55.5062,55.5344,5190.0
2022-10-13 13:10:00,59.04,59.08,59.04,59.07,7978.0,55.525,55.5627,55.525,55.5533,7978.0
2022-10-13 13:15:00,59.09,59.33,59.09,59.31,7677.0,55.5721,55.7978,55.5721,55.779,7677.0
2022-10-13 13:20:00,59.31,59.48,59.31,59.47,11523.0,55.779,55.9388,55.779,55.9294,11523.0
2022-10-13 13:25:00,59.47,59.63,59.42,59.59,14469.0,55.9294,56.0799,55.8824,56.0423,14469.0
2022-10-13 13:30:00,59.6,59.77,59.6,59.75,13815.0,56.0517,56.2116,56.0517,56.1928,13815.0
2022-10-13 13:35:00,59.76,59.76,59.61,59.7,16293.0,56.2022,56.2022,56.0611,56.1457,16293.0
2022-10-13 13:40:00,59.71,59.71,59.54,59.57,21679.0,56.1551,56.1551,55.9953,56.0235,21679.0
2022-10-13 13:45:00,59.56,59.57,59.47,59.54,15901.0,56.0141,56.0235,55.9294,55.9953,15901.0
2022-10-13 13:50:00,59.53,59.55,59.49,59.53,7791.0,55.9859,56.0047,55.9482,55.9859,7791.0
2022-10-13 13:55:00,59.52,59.59,59.49,59.59,13817.0,55.9765,56.0423,55.9482,56.0423,13817.0
2022-10-13 14:00:00,59.59,59.63,59.53,59.63,12458.0,56.0423,56.0799,55.9859,56.0799,12458.0
2022-10-13 14:05:00,59.63,59.66,59.55,59.63,12305.0,56.0799,56.1081,56.0047,56.0799,12305.0
2022-10-13 14:10:00,59.63,59.67,59.57,59.66,11844.0,56.0799,56.1175,56.0235,56.1081,11844.0
2022-10-13 14:15:00,59.66,59.7,59.6,59.63,10288.0,56.1081,56.1457,56.0517,56.0799,10288.0
2022-10-13 14:20:00,59.62,59.64,59.54,59.55,8377.0,56.0705,56.0893,55.9953,56.0047,8377.0
2022-10-13 14:25:00,59.53,59.53,59.38,59.43,12584.0,55.9859,55.9859,55.8448,55.8918,12584.0
2022-10-13 14:30:00,59.41,59.48,59.4,59.44,11593.0,55.873,55.9388,55.8636,55.9012,11593.0
2022-10-13 14:35:00,59.46,59.53,59.4,59.52,19389.0,55.92,55.9859,55.8636,55.9765,19389.0
2022-10-13 14:40:00,59.51,59.56,59.48,59.55,11013.0,55.9671,56.0141,55.9388,56.0047,11013.0
2022-10-13 14:45:00,59.55,59.62,59.52,59.58,10585.0,56.0047,56.0705,55.9765,56.0329,10585.0
2022-10-13 14:50:00,59.57,59.72,59.57,59.72,16185.0,56.0235,56.1646,56.0235,56.1646,16185.0
2022-10-13 14:55:00,59.72,59.83,59.72,59.76,15628.0,56.1646,56.268,56.1646,56.2022,15628.0
2022-10-13 15:00:00,59.76,59.77,59.67,59.7,24209.0,56.2022,56.2116,56.1175,56.1457,24209.0
2022-10-13 15:05:00,59.68,59.79,59.68,59.77,17250.0,56.1269,56.2304,56.1269,56.2116,17250.0
2022-10-13 15:10:00,59.78,59.8,59.74,59.76,16629.0,56.221,56.2398,56.1834,56.2022,16629.0
2022-10-13 15:15:00,59.76,59.85,59.73,59.79,17802.0,56.2022,56.2868,56.174,56.2304,17802.0
2022-10-13 15:20:00,59.78,59.78,59.71,59.73,17474.0,56.221,56.221,56.1551,56.174,17474.0
2022-10-13 15:25:00,59.73,59.74,59.61,59.63,20045.0,56.174,56.1834,56.0611,56.0799,20045.0
2022-10-13 15:30:00,59.62,59.66,59.52,59.54,25545.0,56.0705,56.1081,55.9765,55.9953,25545.0
2022-10-13 15:35:00,59.54,59.63,59.49,59.61,38378.0,55.9953,56.0799,55.9482,56.0611,38378.0
2022-10-13 15:40:00,59.61,59.68,59.56,59.66,35392.0,56.0611,56.1269,56.0141,56.1081,35392.0
2022-10-13 15:45:00,59.66,59.75,59.6,59.7,43309.0,56.1081,56.1928,56.0517,56.1457,43309.0
2022-10-13 15:50:00,59.7,59.83,59.6,59.78,74787.0,56.1457,56.268,56.0517,56.221,74787.0
2022-10-13 15:55:00,59.78,59.79,59.66,59.7,155740.0,56.221,56.2304,56.1081,56.1457,155740.0
2022-10-14 09:30:00,60.01,60.44,60.01,60.35,47782.0,56.4373,56.8417,56.4373,56.757,47782.0
2022-10-14 09:35:00,60.38,60.79,60.37,60.79,20748.0,56.7853,57.1709,56.7759,57.1709,20748.0
2022-10-14 09:40:00,60.8,60.81,60.16,60.22,9860.0,57.1803,57.1897,56.5784,56.6348,9860.0
2022-10-14 09:45:00,60.23,60.31,60.15,60.31,20436.0,56.6442,56.7194,56.569,56.7194,20436.0
2022-10-14 09:50:00,60.3,60.44,60.25,60.33,11380.0,56.71,56.8417,56.663,56.7382,11380.0
2022-10-14 09:55:00,60.35,60.52,60.35,60.41,12509.0,56.757,56.9169,56.757,56.8135,12509.0
2022-10-14 10:00:00,60.41,60.41,59.77,60.09,25464.0,56.8135,56.8135,56.2116,56.5125,25464.0
2022-10-14 10:05:00,60.11,60.17,59.85,59.88,11443.0,56.5313,56.5878,56.2868,56.315,11443.0
2022-10-14 10:10:00,59.86,59.92,59.54,59.6,10908.0,56.2962,56.3526,55.9953,56.0517,10908.0
2022-10-14 10:15:00,59.58,59.63,59.51,59.55,9987.0,56.0329,56.0799,55.9671,56.0047,9987.0
2022-10-14 10:20:00,59.54,59.54,59.32,59.37,9726.0,55.9953,55.9953,55.7884,55.8354,9726.0
2022-10-14 10:25:00,59.32,59.49,59.27,59.43,8665.0,55.7884,55.9482,55.7413,55.8918,8665.0
2022-10-14 10:30:00,59.41,59.56,59.38,59.4,13754.0,55.873,56.0141,55.8448,55.8636,13754.0
2022-10-14 10:35:00,59.4,59.47,59.37,59.4,10703.0,55.8636,55.9294,55.8354,55.8636,10703.0
2022-10-14 10:40:00,59.46,59.53,59.17,59.17,7048.0,55.92,55.9859,55.6473,55.6473,7048.0
2022-10-14 10:45:00,59.19,59.28,59.17,59.2,5850.0,55.6661,55.7507,55.6473,55.6755,5850.0
2022-10-14 10:50:00,59.25,59.45,59.22,59.42,8565.0,55.7225,55.9106,55.6943,55.8824,8565.0
2022-10-14 10:55:00,59.41,59.53,59.39,59.46,8376.0,55.873,55.9859,55.8542,55.92,8376.0
2022-10-14 11:00:00,59.49,59.69,59.49,59.63,12201.0,55.9482,56.1363,55.9482,56.0799,12201.0
2022-10-14 11:05:00,59.61,59.65,59.53,59.57,9587.0,56.0611,56.0987,55.9859,56.0235,9587.0
2022-10-14 11:10:00,59.56,59.59,59.45,59.46,7255.0,56.0141,56.0423,55.9106,55.92,7255.0
2022-10-14 11:15:00,59.48,59.51,59.4,59.44,8959.0,55.9388,55.9671,55.8636,55.9012,8959.0
2022-10-14 11:20:00,59.44,59.6,59.43,59.53,9049.0,55.9012,56.0517,55.8918,55.9859,9049.0
2022-10-14 11:25:00,59.52,59.58,59.5,59.56,13705.0,55.9765,56.0329,55.9577,56.0141,13705.0
2022-10-14 11:30:00,59.55,59.55,59.29,59.29,10739.0,56.0047,56.0047,55.7602,55.7602,10739.0
2022-10-14 11:35:00,59.29,59.39,59.22,59.38,11579.0,55.7602,55.8542,55.6943,55.8448,11579.0
2022-10-14 11:40:00,59.39,59.45,59.3,59.37,6147.0,55.8542,55.9106,55.7696,55.8354,6147.0
2022-10-14 11:45:00,59.37,59.38,59.26,59.28,11299.0,55.8354,55.8448,55.7319,55.7507,11299.0
2022-10-14 11:50:00,59.3,59.36,59.19,59.25,20641.0,55.7696,55.826,55.6661,55.7225,20641.0
2022-10-14 11:55:00,59.25,59.28,59.19,59.19,13749.0,55.7225,55.7507,55.6661,55.6661,13749.0
2022-10-14 12:00:00,59.18,59.35,59.14,59.31,21475.0,55.6567,55.8166,55.6191,55.779,21475.0
2022-10-14 12:05:00,59.29,59.29,59.09,59.11,17115.0,55.7602,55.7602,55.5721,55.5909,17115.0
2022-10-14 12:10:00,59.1,59.16,59.07,59.09,16960.0,55.5815,55.6379,55.5533,55.5721,16960.0
2022-10-14 12:15:00,59.09,59.13,59.04,59.12,8996.0,55.5721,55.6097,55.525,55.6003,8996.0
2022-10-14 12:20:00,59.1,59.17,59.08,59.15,9085.0,55.5815,55.6473,55.5627,55.6285,9085.0
2022-10-14 12:25:00,59.15,59.18,59.1,59.16,8795.0,55.6285,55.6567,55.5815,55.6379,8795.0
2022-10-14 12:30:00,59.17,59.21,59.09,59.09,7299.0,55.6473,55.6849,55.5721,55.5721,7299.0
2022-10-14 12:35:00,59.09,59.27,59.09,59.27,8185.0,55.5721,55.7413,55.5721,55.7413,8185.0
2022-10-14 12:40:00,59.28,59.38,59.28,59.36,5100.0,55.7507,55.8448,55.7507,55.826,5100.0
2022-10-14 12:45:00,59.35,59.35,59.21,59.21,4645.0,55.8166,55.8166,55.6849,55.6849,4645.0
2022-10-14 12:50:00,59.2,59.2,59.1,59.13,4992.0,55.6755,55.6755,55.5815,55.6097,4992.0
2022-10-14 12:55:00,59.14,59.15,59.09,59.11,3229.0,55.6191,55.6285,55.5721,55.5909,3229.0
2022-10-14 13:00:00,59.12,59.25,59.12,59.22,12269.0,55.6003,55.7225,55.6003,55.6943,12269.0
2022-10-14 13:05:00,59.21,59.21,59.06,59.16,9823.0,55.6849,55.6849,55.5438,55.6379,9823.0
2022-10-14 13:10:00,59.15,59.22,59.15,59.17,7529.0,55.6285,55.6943,55.6285,55.6473,7529.0
2022-10-14 13:15:00,59.16,59.31,59.16,59.28,13625.0,55.6379,55.779,55.6379,55.7507,13625.0
2022-10-14 13:20:00,59.27,59.3,59.13,59.27,13136.0,55.7413,55.7696,55.6097,55.7413,13136.0
2022-10-14 13:25:00,59.26,59.29,59.2,59.29,4946.0,55.7319,55.7602,55.6755,55.7602,4946.0
2022-10-14 13:30:00,59.29,59.37,59.28,59.33,8915.0,55.7602,55.8354,55.7507,55.7978,8915.0
2022-10-14 13:35:00,59.34,59.34,59.24,59.32,9408.0,55.8072,55.8072,55.7131,55.7884,9408.0
2022-10-14 13:40:00,59.32,59.4,59.29,59.33,15907.0,55.7884,55.8636,55.7602,55.7978,15907.0
2022-10-14 13:45:00,59.34,59.42,59.34,59.37,18050.0,55.8072,55.8824,55.8072,55.8354,18050.0
2022-10-14 13:50:00,59.36,59.36,59.21,59.27,44570.0,55.826,55.826,55.6849,55.7413,44570.0
2022-10-14 13:55:00,59.27,59.41,59.27,59.41,14064.0,55.7413,55.873,55.7413,55.873,14064.0
2022-10-14 14:00:00,59.39,59.39,59.26,59.28,57732.0,55.8542,55.8542,55.7319,55.7507,57732.0
2022-10-14 14:05:00,59.28,59.28,59.1,59.14,21068.0,55.7507,55.7507,55.5815,55.6191,21068.0
2022-10-14 14:10:00,59.14,59.17,59.09,59.12,12292.0,55.6191,55.6473,55.5721,55.6003,12292.0
2022-10-14 14:15:00,59.11,59.12,59.06,59.07,8025.0,55.5909,55.6003,55.5438,55.5533,8025.0
2022-10-14 14:20:00,59.09,59.12,59.07,59.09,15021.0,55.5721,55.6003,55.5533,55.5721,15021.0
2022-10-14 14:25:00,59.08,59.08,58.98,59.03,9663.0,55.5627,55.5627,55.4686,55.5156,9663.0
2022-10-14 14:30:00,59.06,59.06,58.98,59.04,7687.0,55.5438,55.5438,55.4686,55.525,7687.0
2022-10-14 14:35:00,59.03,59.07,59.0,59.07,5601.0,55.5156,55.5533,55.4874,55.5533,5601.0
2022-10-14 14:40:00,59.07,59.09,58.97,59.07,13425.0,55.5533,55.5721,55.4592,55.5533,13425.0
2022-10-14 14:45:00,59.08,59.12,59.02,59.12,9973.0,55.5627,55.6003,55.5062,55.6003,9973.0
2022-10-14 14:50:00,59.13,59.13,59.09,59.11,16942.0,55.6097,55.6097,55.5721,55.5909,16942.0
2022-10-14 14:55:00,59.11,59.19,59.1,59.16,28217.0,55.5909,55.6661,55.5815,55.6379,28217.0
2022-10-14 15:00:00,59.16,59.3,59.16,59.27,11676.0,55.6379,55.7696,55.6379,55.7413,11676.0
2022-10-14 15:05:00,59.27,59.28,59.07,59.1,23365.0,55.7413,55.7507,55.5533,55.5815,23365.0
2022-10-14 15:10:00,59.1,59.19,59.04,59.08,35611.0,55.5815,55.6661,55.525,55.5627,35611.0
2022-10-14 15:15:00,59.05,59.1,59.02,59.1,12855.0,55.5344,55.5815,55.5062,55.5815,12855.0
2022-10-14 15:20:00,59.09,59.2,59.08,59.16,16949.0,55.5721,55.6755,55.5627,55.6379,16949.0
2022-10-14 15:25:00,59.15,59.3,59.14,59.26,15498.0,55.6285,55.7696,55.6191,55.7319,15498.0
2022-10-14 15:30:00,59.26,59.38,59.18,59.38,34852.0,55.7319,55.8448,55.6567,55.8448,34852.0
2022-10-14 15:35:00,59.39,59.41,59.22,59.25,26724.0,55.8542,55.873,55.6943,55.7225,26724.0
2022-10-14 15:40:00,59.24,59.29,59.21,59.29,35220.0,55.7131,55.7602,55.6849,55.7602,35220.0
2022-10-14 15:45:00,59.29,59.3,59.17,59.24,46246.0,55.7602,55.7696,55.6473,55.7131,46246.0
2022-10-14 15:50:00,59.22,59.33,59.2,59.3,77647.0,55.6943,55.7978,55.6755,55.7696,77647.0
2022-10-14 15:55:00,59.29,59.29,59.06,59.16,198762.0,55.7602,55.7602,55.5438,55.6379,198762.0
2022-10-17 09:30:00,60.04,60.31,59.85,60.21,45653.0,56.4655,56.7194,56.2868,56.6254,45653.0
2022-10-17 09:35:00,60.24,60.35,60.13,60.22,19598.0,56.6536,56.757,56.5501,56.6348,19598.0
2022-10-17 09:40:00,60.26,60.45,60.16,60.18,22366.0,56.6724,56.8511,56.5784,56.5972,22366.0
2022-10-17 09:45:00,60.11,60.15,60.01,60.11,8289.0,56.5313,56.569,56.4373,56.5313,8289.0
2022-10-17 09:50:00,60.11,60.11,59.88,59.96,20260.0,56.5313,56.5313,56.315,56.3903,20260.0
2022-10-17 09:55:00,59.95,59.95,59.66,59.7,10447.0,56.3809,56.3809,56.1081,56.1457,10447.0
2022-10-17 10:00:00,59.71,59.87,59.71,59.82,19707.0,56.1551,56.3056,56.1551,56.2586,19707.0
2022-10-17 10:05:00,59.83,59.93,59.76,59.86,15519.0,56.268,56.3621,56.2022,56.2962,15519.0
2022-10-17 10:10:00,59.88,60.03,59.88,60.01,16355.0,56.315,56.4561,56.315,56.4373,16355.0
2022-10-17 10:15:00,60.02,60.1,59.99,60.06,15842.0,56.4467,56.5219,56.4185,56.4843,15842.0
2022-10-17 10:20:00,60.08,60.15,59.98,59.98,10748.0,56.5031,56.569,56.4091,56.4091,10748.0
2022-10-17 10:25:00,59.97,59.97,59.85,59.85,13677.0,56.3997,56.3997,56.2868,56.2868,13677.0
2022-10-17 10:30:00,59.86,59.9,59.7,59.73,21461.0,56.2962,56.3338,56.1457,56.174,21461.0
2022-10-17 10:35:00,59.75,59.79,59.63,59.66,22298.0,56.1928,56.2304,56.0799,56.1081,22298.0
2022-10-17 10:40:00,59.66,59.66,59.53,59.55,24841.0,56.1081,56.1081,55.9859,56.0047,24841.0
2022-10-17 10:45:00,59.55,59.56,59.48,59.52,26612.0,56.0047,56.0141,55.9388,55.9765,26612.0
2022-10-17 10:50:00,59.51,59.51,59.28,59.39,61343.0,55.9671,55.9671,55.7507,55.8542,61343.0
2022-10-17 10:55:00,59.38,59.41,59.27,59.34,13563.0,55.8448,55.873,55.7413,55.8072,13563.0
2022-10-17 11:00:00,59.34,59.5,59.34,59.45,93743.0,55.8072,55.9577,55.8072,55.9106,93743.0
2022-10-17 11:05:00,59.43,59.47,59.34,59.39,15335.0,55.8918,55.9294,55.8072,55.8542,15335.0
2022-10-17 11:10:00,59.4,59.45,59.36,59.38,21096.0,55.8636,55.9106,55.826,55.8448,21096.0
2022-10-17 11:15:00,59.38,59.48,59.36,59.42,13240.0,55.8448,55.9388,55.826,55.8824,13240.0
2022-10-17 11:20:00,59.41,59.52,59.41,59.52,9952.0,55.873,55.9765,55.873,55.9765,9952.0
2022-10-17 11:25:00,59.51,59.57,59.45,59.57,15262.0,55.9671,56.0235,55.9106,56.0235,15262.0
2022-10-17 11:30:00,59.55,59.57,59.5,59.54,14075.0,56.0047,56.0235,55.9577,55.9953,14075.0
2022-10-17 11:35:00,59.53,59.61,59.51,59.61,7932.0,55.9859,56.0611,55.9671,56.0611,7932.0
2022-10-17 11:40:00,59.61,59.69,59.6,59.64,10232.0,56.0611,56.1363,56.0517,56.0893,10232.0
2022-10-17 11:45:00,59.63,59.69,59.61,59.69,8161.0,56.0799,56.1363,56.0611,56.1363,8161.0
2022-10-17 11:50:00,59.67,59.74,59.64,59.7,7678.0,56.1175,56.1834,56.0893,56.1457,7678.0
2022-10-17 11:55:00,59.71,59.71,59.65,59.67,5677.0,56.1551,56.1551,56.0987,56.1175,5677.0
2022-10-17 12:00:00,59.68,59.75,59.68,59.71,8256.0,56.1269,56.1928,56.1269,56.1551,8256.0
2022-10-17 12:05:00,59.72,59.82,59.71,59.81,8777.0,56.1646,56.2586,56.1551,56.2492,8777.0
2022-10-17 12:10:00,59.8,59.81,59.59,59.64,10511.0,56.2398,56.2492,56.0423,56.0893,10511.0
2022-10-17 12:15:00,59.65,59.67,59.59,59.59,6451.0,56.0987,56.1175,56.0423,56.0423,6451.0
2022-10-17 12:20:00,59.59,59.61,59.51,59.53,14956.0,56.0423,56.0611,55.9671,55.9859,14956.0
2022-10-17 12:25:00,59.52,59.62,59.51,59.62,9964.0,55.9765,56.0705,55.9671,56.0705,9964.0
2022-10-17 12:30:00,59.62,59.69,59.6,59.65,9671.0,56.0705,56.1363,56.0517,56.0987,9671.0
2022-10-17 12:35:00,59.65,59.65,59.58,59.63,6847.0,56.0987,56.0987,56.0329,56.0799,6847.0
2022-10-17 12:40:00,59.63,59.63,59.45,59.5,17851.0,56.0799,56.0799,55.9106,55.9577,17851.0
2022-10-17 12:45:00,59.5,59.51,59.42,59.45,14944.0,55.9577,55.9671,55.8824,55.9106,14944.0
2022-10-17 12:50:00,59.45,59.5,59.42,59.5,8202.0,55.9106,55.9577,55.8824,55.9577,8202.0
2022-10-17 12:55:00,59.49,59.5,59.45,59.5,10319.0,55.9482,55.9577,55.9106,55.9577,10319.0
2022-10-17 13:00:00,59.52,59.53,59.43,59.44,6825.0,55.9765,55.9859,55.8918,55.9012,6825.0
2022-10-17 13:05:00,59.45,59.53,59.45,59.48,13656.0,55.9106,55.9859,55.9106,55.9388,13656.0
2022-10-17 13:10:00,59.47,59.51,59.46,59.5,6497.0,55.9294,55.9671,55.92,55.9577,6497.0
2022-10-17 13:15:00,59.51,59.6,59.49,59.5,13664.0,55.9671,56.0517,55.9482,55.9577,13664.0
2022-10-17 13:20:00,59.5,59.63,59.49,59.6,9378.0,55.9577,56.0799,55.9482,56.0517,9378.0
2022-10-17 13:25:00,59.6,59.61,59.56,59.61,9999.0,56.0517,56.0611,56.0141,56.0611,9999.0
2022-10-17 13:30:00,59.62,59.65,59.6,59.62,11079.0,56.0705,56.0987,56.0517,56.0705,11079.0
2022-10-17 13:35:00,59.62,59.64,59.59,59.63,7759.0,56.0705,56.0893,56.0423,56.0799,7759.0
2022-10-17 13:40:00,59.63,59.63,59.56,59.57,9795.0,56.0799,56.0799,56.0141,56.0235,9795.0
2022-10-17 13:45:00,59.56,59.69,59.55,59.68,11331.0,56.0141,56.1363,56.0047,56.1269,11331.0
2022-10-17 13:50:00,59.67,59.68,59.63,59.66,10294.0,56.1175,56.1269,56.0799,56.1081,10294.0
2022-10-17 13:55:00,59.65,59.65,59.6,59.63,7045.0,56.0987,56.0987,56.0517,56.0799,7045.0
2022-10-17 14:00:00,59.63,59.73,59.6,59.63,14154.0,56.0799,56.174,56.0517,56.0799,14154.0
2022-10-17 14:05:00,59.62,59.63,59.56,59.56,7562.0,56.0705,56.0799,56.0141,56.0141,7562.0
2022-10-17 14:10:00,59.55,59.55,59.41,59.46,11095.0,56.0047,56.0047,55.873,55.92,11095.0
2022-10-17 14:15:00,59.45,59.52,59.44,59.51,11098.0,55.9106,55.9765,55.9012,55.9671,11098.0
2022-10-17 14:20:00,59.51,59.52,59.48,59.51,23190.0,55.9671,55.9765,55.9388,55.9671,23190.0
2022-10-17 14:25:00,59.51,59.58,59.47,59.57,18144.0,55.9671,56.0329,55.9294,56.0235,18144.0
2022-10-17 14:30:00,59.57,59.58,59.53,59.57,10842.0,56.0235,56.0329,55.9859,56.0235,10842.0
2022-10-17 14:35:00,59.58,59.7,59.57,59.69,14876.0,56.0329,56.1457,56.0235,56.1363,14876.0
2022-10-17 14:40:00,59.7,59.72,59.67,59.7,8199.0,56.1457,56.1646,56.1175,56.1457,8199.0
2022-10-17 14:45:00,59.7,59.7,59.6,59.62,10748.0,56.1457,56.1457,56.0517,56.0705,10748.0
2022-10-17 14:50:00,59.61,59.63,59.58,59.62,13696.0,56.0611,56.0799,56.0329,56.0705,13696.0
2022-10-17 14:55:00,59.63,59.66,59.59,59.61,13554.0,56.0799,56.1081,56.0423,56.0611,13554.0
2022-10-17 15:00:00,59.59,59.66,59.55,59.56,22946.0,56.0423,56.1081,56.0047,56.0141,22946.0
2022-10-17 15:05:00,59.57,59.6,59.52,59.56,14410.0,56.0235,56.0517,55.9765,56.0141,14410.0
2022-10-17 15:10:00,59.56,59.57,59.51,59.54,14928.0,56.0141,56.0235,55.9671,55.9953,14928.0
2022-10-17 15:15:00,59.54,59.58,59.51,59.58,23529.0,55.9953,56.0329,55.9671,56.0329,23529.0
2022-10-17 15:20:00,59.59,59.62,59.53,59.6,18340.0,56.0423,56.0705,55.9859,56.0517,18340.0
2022-10-17 15:25:00,59.61,59.61,59.49,59.54,21171.0,56.0611,56.0611,55.9482,55.9953,21171.0
2022-10-17 15:30:00,59.54,59.65,59.53,59.61,37221.0,55.9953,56.0987,55.9859,56.0611,37221.0
2022-10-17 15:35:00,59.6,59.63,59.57,59.62,26358.0,56.0517,56.0799,56.0235,56.0705,26358.0
2022-10-17 15:40:00,59.61,59.7,59.6,59.69,34080.0,56.0611,56.1457,56.0517,56.1363,34080.0
2022-10-17 15:45:00,59.69,59.71,59.61,59.62,43141.0,56.1363,56.1551,56.0611,56.0705,43141.0
2022-10-17 15:50:00,59.62,59.71,59.6,59.66,86434.0,56.0705,56.1551,56.0517,56.1081,86434.0
2022-10-17 15:55:00,59.66,59.66,59.54,59.64,142626.0,56.1081,56.1081,55.9953,56.0893,142626.0
2022-10-18 09:30:00,60.7,60.8,60.37,60.7,73603.0,57.0862,57.1803,56.7759,57.0862,73603.0
2022-10-18 09:35:00,60.71,60.89,60.69,60.81,18291.0,57.0956,57.2649,57.0768,57.1897,18291.0
2022-10-18 09:40:00,60.82,60.83,60.6,60.63,10126.0,57.1991,57.2085,56.9922,57.0204,10126.0
2022-10-18 09:45:00,60.58,60.65,60.53,60.62,9292.0,56.9734,57.0392,56.9263,57.011,9292.0
2022-10-18 09:50:00,60.62,60.69,60.54,60.55,13700.0,57.011,57.0768,56.9357,56.9451,13700.0
2022-10-18 09:55:00,60.56,60.67,60.5,60.55,14728.0,56.9545,57.058,56.8981,56.9451,14728.0
2022-10-18 10:00:00,60.57,60.8,60.52,60.75,12522.0,56.9639,57.1803,56.9169,57.1332,12522.0
2022-10-18 10:05:00,60.77,60.78,60.67,60.73,8544.0,57.152,57.1614,57.058,57.1144,8544.0
2022-10-18 10:10:00,60.73,60.74,60.47,60.47,15451.0,57.1144,57.1238,56.8699,56.8699,15451.0
2022-10-18 10:15:00,60.46,60.47,60.29,60.29,16850.0,56.8605,56.8699,56.7006,56.7006,16850.0
2022-10-18 10:20:00,60.28,60.35,60.21,60.27,14886.0,56.6912,56.757,56.6254,56.6818,14886.0
2022-10-18 10:25:00,60.25,60.27,60.15,60.2,9999.0,56.663,56.6818,56.569,56.616,9999.0
2022-10-18 10:30:00,60.21,60.23,60.13,60.19,11175.0,56.6254,56.6442,56.5501,56.6066,11175.0
2022-10-18 10:35:00,60.2,60.22,60.13,60.14,9004.0,56.616,56.6348,56.5501,56.5595,9004.0
2022-10-18 10:40:00,60.17,60.22,60.16,60.22,7833.0,56.5878,56.6348,56.5784,56.6348,7833.0
2022-10-18 10:45:00,60.22,60.23,60.14,60.2,12534.0,56.6348,56.6442,56.5595,56.616,12534.0
2022-10-18 10:50:00,60.19,60.24,60.16,60.21,7631.0,56.6066,56.6536,56.5784,56.6254,7631.0
2022-10-18 10:55:00,60.2,60.22,60.11,60.11,8771.0,56.616,56.6348,56.5313,56.5313,8771.0
2022-10-18 11:00:00,60.1,60.17,60.05,60.17,8989.0,56.5219,56.5878,56.4749,56.5878,8989.0
2022-10-18 11:05:00,60.16,60.18,60.01,60.01,17092.0,56.5784,56.5972,56.4373,56.4373,17092.0
2022-10-18 11:10:00,60.01,60.04,59.9,59.91,13158.0,56.4373,56.4655,56.3338,56.3432,13158.0
2022-10-18 11:15:00,59.88,59.92,59.85,59.88,10296.0,56.315,56.3526,56.2868,56.315,10296.0
2022-10-18 11:20:00,59.84,59.86,59.74,59.76,11296.0,56.2774,56.2962,56.1834,56.2022,11296.0
2022-10-18 11:25:00,59.73,59.81,59.69,59.7,17909.0,56.174,56.2492,56.1363,56.1457,17909.0
2022-10-18 11:30:00,59.7,59.7,59.6,59.66,18528.0,56.1457,56.1457,56.0517,56.1081,18528.0
2022-10-18 11:35:00,59.65,59.67,59.55,59.62,10337.0,56.0987,56.1175,56.0047,56.0705,10337.0
2022-10-18 11:40:00,59.64,59.65,59.47,59.58,12351.0,56.0893,56.0987,55.9294,56.0329,12351.0
2022-10-18 11:45:00,59.58,59.63,59.56,59.63,10581.0,56.0329,56.0799,56.0141,56.0799,10581.0
2022-10-18 11:50:00,59.63,59.67,59.62,59.63,9912.0,56.0799,56.1175,56.0705,56.0799,9912.0
2022-10-18 11:55:00,59.63,59.69,59.6,59.67,9562.0,56.0799,56.1363,56.0517,56.1175,9562.0
2022-10-18 12:00:00,59.66,59.72,59.65,59.72,28979.0,56.1081,56.1646,56.0987,56.1646,28979.0
2022-10-18 12:05:00,59.72,59.84,59.67,59.83,13250.0,56.1646,56.2774,56.1175,56.268,13250.0
2022-10-18 12:10:00,59.83,59.87,59.81,59.83,10922.0,56.268,56.3056,56.2492,56.268,10922.0
2022-10-18 12:15:00,59.83,59.9,59.76,59.85,10162.0,56.268,56.3338,56.2022,56.2868,10162.0
2022-10-18 12:20:00,59.85,59.87,59.79,59.79,7130.0,56.2868,56.3056,56.2304,56.2304,7130.0
2022-10-18 12:25:00,59.78,59.85,59.77,59.85,9686.0,56.221,56.2868,56.2116,56.2868,9686.0
2022-10-18 12:30:00,59.85,59.92,59.82,59.91,10242.0,56.2868,56.3526,56.2586,56.3432,10242.0
2022-10-18 12:35:00,59.91,60.02,59.91,59.98,10436.0,56.3432,56.4467,56.3432,56.4091,10436.0
2022-10-18 12:40:00,59.97,60.03,59.97,59.99,6282.0,56.3997,56.4561,56.3997,56.4185,6282.0
2022-10-18 12:45:00,59.98,59.98,59.92,59.97,6585.0,56.4091,56.4091,56.3526,56.3997,6585.0
2022-10-18 12:50:00,59.96,60.11,59.96,60.09,9411.0,56.3903,56.5313,56.3903,56.5125,9411.0
2022-10-18 12:55:00,60.08,60.1,60.01,60.01,8110.0,56.5031,56.5219,56.4373,56.4373,8110.0
2022-10-18 13:00:00,60.02,60.03,59.87,59.88,12698.0,56.4467,56.4561,56.3056,56.315,12698.0
2022-10-18 13:05:00,59.89,60.05,59.89,59.99,9416.0,56.3244,56.4749,56.3244,56.4185,9416.0
2022-10-18 13:10:00,60.0,60.07,59.97,60.07,8597.0,56.4279,56.4937,56.3997,56.4937,8597.0
2022-10-18 13:15:00,60.06,60.12,60.05,60.08,6290.0,56.4843,56.5407,56.4749,56.5031,6290.0
2022-10-18 13:20:00,60.08,60.13,60.02,60.08,11610.0,56.5031,56.5501,56.4467,56.5031,11610.0
2022-10-18 13:25:00,60.08,60.19,60.08,60.17,10147.0,56.5031,56.6066,56.5031,56.5878,10147.0
2022-10-18 13:30:00,60.18,60.31,60.15,60.3,8813.0,56.5972,56.7194,56.569,56.71,8813.0
2022-10-18 13:35:00,60.29,60.32,60.23,60.25,8385.0,56.7006,56.7288,56.6442,56.663,8385.0
2022-10-18 13:40:00,60.25,60.26,60.14,60.19,15392.0,56.663,56.6724,56.5595,56.6066,15392.0
2022-10-18 13:45:00,60.2,60.21,60.13,60.18,17089.0,56.616,56.6254,56.5501,56.5972,17089.0
2022-10-18 13:50:00,60.19,60.25,60.18,60.25,44077.0,56.6066,56.663,56.5972,56.663,44077.0
2022-10-18 13:55:00,60.26,60.28,60.2,60.24,10659.0,56.6724,56.6912,56.616,56.6536,10659.0
2022-10-18 14:00:00,60.23,60.28,60.13,60.15,18837.0,56.6442,56.6912,56.5501,56.569,18837.0
2022-10-18 14:05:00,60.14,60.14,60.02,60.02,22836.0,56.5595,56.5595,56.4467,56.4467,22836.0
2022-10-18 14:10:00,60.02,60.06,60.0,60.04,17045.0,56.4467,56.4843,56.4279,56.4655,17045.0
2022-10-18 14:15:00,60.04,60.06,59.99,60.02,16955.0,56.4655,56.4843,56.4185,56.4467,16955.0
2022-10-18 14:20:00,60.01,60.1,59.98,60.1,21513.0,56.4373,56.5219,56.4091,56.5219,21513.0
2022-10-18 14:25:00,60.1,60.13,60.03,60.11,22431.0,56.5219,56.5501,56.4561,56.5313,22431.0
2022-10-18 14:30:00,60.12,60.12,60.06,60.12,21088.0,56.5407,56.5407,56.4843,56.5407,21088.0
2022-10-18 14:35:00,60.11,60.12,59.87,59.91,22336.0,56.5313,56.5407,56.3056,56.3432,22336.0
2022-10-18 14:40:00,59.91,59.94,59.73,59.74,29957.0,56.3432,56.3715,56.174,56.1834,29957.0
2022-10-18 14:45:00,59.75,59.79,59.64,59.73,20069.0,56.1928,56.2304,56.0893,56.174,20069.0
2022-10-18 14:50:00,59.71,59.75,59.69,59.72,13180.0,56.1551,56.1928,56.1363,56.1646,13180.0
2022-10-18 14:55:00,59.73,59.77,59.69,59.74,21281.0,56.174,56.2116,56.1363,56.1834,21281.0
2022-10-18 15:00:00,59.75,59.76,59.64,59.67,15756.0,56.1928,56.2022,56.0893,56.1175,15756.0
2022-10-18 15:05:00,59.66,59.82,59.66,59.79,13730.0,56.1081,56.2586,56.1081,56.2304,13730.0
2022-10-18 15:10:00,59.82,59.86,59.77,59.8,12547.0,56.2586,56.2962,56.2116,56.2398,12547.0
2022-10-18 15:15:00,59.79,59.81,59.71,59.78,14661.0,56.2304,56.2492,56.1551,56.221,14661.0
2022-10-18 15:20:00,59.79,59.9,59.75,59.88,14975.0,56.2304,56.3338,56.1928,56.315,14975.0
2022-10-18 15:25:00,59.88,59.89,59.83,59.87,18455.0,56.315,56.3244,56.268,56.3056,18455.0
2022-10-18 15:30:00,59.86,60.02,59.82,59.99,26289.0,56.2962,56.4467,56.2586,56.4185,26289.0
2022-10-18 15:35:00,59.99,59.99,59.89,59.97,20989.0,56.4185,56.4185,56.3244,56.3997,20989.0
2022-10-18 15:40:00,59.98,60.08,59.97,60.06,33882.0,56.4091,56.5031,56.3997,56.4843,33882.0
2022-10-18 15:45:00,60.06,60.09,60.01,60.08,43816.0,56.4843,56.5125,56.4373,56.5031,43816.0
2022-10-18 15:50:00,60.07,60.18,60.03,60.07,55360.0,56.4937,56.5972,56.4561,56.4937,55360.0
2022-10-18 15:55:00,60.07,60.22,59.99,60.21,155727.0,56.4937,56.6348,56.4185,56.6254,155727.0
2022-10-19 09:30:00,59.95,60.41,59.51,60.41,40630.0,56.3809,56.8135,55.9671,56.8135,40630.0
2022-10-19 09:35:00,60.36,60.5,60.25,60.43,14801.0,56.7665,56.8981,56.663,56.8323,14801.0
2022-10-19 09:40:00,60.4,60.44,60.27,60.28,9089.0,56.8041,56.8417,56.6818,56.6912,9089.0
2022-10-19 09:45:00,60.24,60.31,59.94,59.94,10754.0,56.6536,56.7194,56.3715,56.3715,10754.0
2022-10-19 09:50:00,59.94,60.11,59.92,60.11,7930.0,56.3715,56.5313,56.3526,56.5313,7930.0
2022-10-19 09:55:00,60.14,60.22,60.14,60.16,5417.0,56.5595,56.6348,56.5595,56.5784,5417.0
2022-10-19 10:00:00,60.14,60.14,60.05,60.13,10311.0,56.5595,56.5595,56.4749,56.5501,10311.0
2022-10-19 10:05:00,60.15,60.21,60.13,60.17,9299.0,56.569,56.6254,56.5501,56.5878,9299.0
2022-10-19 10:10:00,60.18,60.27,60.08,60.27,10353.0,56.5972,56.6818,56.5031,56.6818,10353.0
2022-10-19 10:15:00,60.27,60.3,60.21,60.25,9557.0,56.6818,56.71,56.6254,56.663,9557.0
2022-10-19 10:20:00,60.25,60.42,60.25,60.39,9776.0,56.663,56.8229,56.663,56.7947,9776.0
2022-10-19 10:25:00,60.41,60.43,60.33,60.39,16330.0,56.8135,56.8323,56.7382,56.7947,16330.0
2022-10-19 10:30:00,60.4,60.44,60.28,60.3,19499.0,56.8041,56.8417,56.6912,56.71,19499.0
2022-10-19 10:35:00,60.29,60.3,60.2,60.21,17843.0,56.7006,56.71,56.616,56.6254,17843.0
2022-10-19 10:40:00,60.22,60.22,60.11,60.16,14435.0,56.6348,56.6348,56.5313,56.5784,14435.0
2022-10-19 10:45:00,60.14,60.25,60.14,60.18,8823.0,56.5595,56.663,56.5595,56.5972,8823.0
2022-10-19 10:50:00,60.2,60.22,60.11,60.12,7172.0,56.616,56.6348,56.5313,56.5407,7172.0
2022-10-19 10:55:00,60.11,60.19,60.09,60.19,6822.0,56.5313,56.6066,56.5125,56.6066,6822.0
2022-10-19 11:00:00,60.19,60.23,60.15,60.16,8286.0,56.6066,56.6442,56.569,56.5784,8286.0
2022-10-19 11:05:00,60.17,60.25,60.16,60.19,8457.0,56.5878,56.663,56.5784,56.6066,8457.0
2022-10-19 11:10:00,60.18,60.32,60.17,60.3,7196.0,56.5972,56.7288,56.5878,56.71,7196.0
2022-10-19 11:15:00,60.3,60.38,60.3,60.34,7125.0,56.71,56.7853,56.71,56.7476,7125.0
2022-10-19 11:20:00,60.34,60.35,60.29,60.31,8693.0,56.7476,56.757,56.7006,56.7194,8693.0
2022-10-19 11:25:00,60.33,60.34,60.27,60.28,9739.0,56.7382,56.7476,56.6818,56.6912,9739.0
2022-10-19 11:30:00,60.26,60.27,60.17,60.18,7782.0,56.6724,56.6818,56.5878,56.5972,7782.0
2022-10-19 11:35:00,60.17,60.19,60.08,60.19,7553.0,56.5878,56.6066,56.5031,56.6066,7553.0
2022-10-19 11:40:00,60.19,60.19,60.08,60.09,4500.0,56.6066,56.6066,56.5031,56.5125,4500.0
2022-10-19 11:45:00,60.08,60.15,60.08,60.15,5477.0,56.5031,56.569,56.5031,56.569,5477.0
2022-10-19 11:50:00,60.14,60.24,60.13,60.21,8359.0,56.5595,56.6536,56.5501,56.6254,8359.0
2022-10-19 11:55:00,60.2,60.2,60.1,60.12,8251.0,56.616,56.616,56.5219,56.5407,8251.0
2022-10-19 12:00:00,60.11,60.11,60.06,60.07,8508.0,56.5313,56.5313,56.4843,56.4937,8508.0
2022-10-19 12:05:00,60.06,60.06,59.96,60.0,5244.0,56.4843,56.4843,56.3903,56.4279,5244.0
2022-10-19 12:10:00,60.01,60.05,60.0,60.01,7495.0,56.4373,56.4749,56.4279,56.4373,7495.0
2022-10-19 12:15:00,60.01,60.02,59.97,60.02,6959.0,56.4373,56.4467,56.3997,56.4467,6959.0
2022-10-19 12:20:00,60.02,60.03,59.96,59.98,5764.0,56.4467,56.4561,56.3903,56.4091,5764.0
2022-10-19 12:25:00,59.97,59.97,59.87,59.9,5771.0,56.3997,56.3997,56.3056,56.3338,5771.0
2022-10-19 12:30:00,59.9,59.96,59.89,59.93,3957.0,56.3338,56.3903,56.3244,56.3621,3957.0
2022-10-19 12:35:00,59.93,59.97,59.88,59.88,7516.0,56.3621,56.3997,56.315,56.315,7516.0
2022-10-19 12:40:00,59.88,59.89,59.74,59.75,12312.0,56.315,56.3244,56.1834,56.1928,12312.0
2022-10-19 12:45:00,59.73,59.73,59.62,59.64,7601.0,56.174,56.174,56.0705,56.0893,7601.0
2022-10-19 12:50:00,59.64,59.72,59.64,59.71,8888.0,56.0893,56.1646,56.0893,56.1551,8888.0
2022-10-19 12:55:00,59.71,59.71,59.65,59.68,4294.0,56.1551,56.1551,56.0987,56.1269,4294.0
2022-10-19 13:00:00,59.67,59.71,59.48,59.48,15118.0,56.1175,56.1551,55.9388,55.9388,15118.0
2022-10-19 13:05:00,59.49,59.54,59.46,59.54,7363.0,55.9482,55.9953,55.92,55.9953,7363.0
2022-10-19 13:10:00,59.53,59.57,59.51,59.54,17158.0,55.9859,56.0235,55.9671,55.9953,17158.0
2022-10-19 13:15:00,59.55,59.59,59.52,59.59,18144.0,56.0047,56.0423,55.9765,56.0423,18144.0
2022-10-19 13:20:00,59.6,59.73,59.59,59.71,9883.0,56.0517,56.174,56.0423,56.1551,9883.0
2022-10-19 13:25:00,59.71,59.77,59.69,59.7,5850.0,56.1551,56.2116,56.1363,56.1457,5850.0
2022-10-19 13:30:00,59.71,59.75,59.69,59.71,6445.0,56.1551,56.1928,56.1363,56.1551,6445.0
2022-10-19 13:35:00,59.71,59.72,59.64,59.66,7339.0,56.1551,56.1646,56.0893,56.1081,7339.0
2022-10-19 13:40:00,59.67,59.74,59.63,59.74,5353.0,56.1175,56.1834,56.0799,56.1834,5353.0
2022-10-19 13:45:00,59.73,59.76,59.65,59.66,10831.0,56.174,56.2022,56.0987,56.1081,10831.0
2022-10-19 13:50:00,59.66,59.73,59.65,59.71,12100.0,56.1081,56.174,56.0987,56.1551,12100.0
2022-10-19 13:55:00,59.7,59.73,59.65,59.73,6598.0,56.1457,56.174,56.0987,56.174,6598.0
2022-10-19 14:00:00,59.73,59.83,59.69,59.8,9112.0,56.174,56.268,56.1363,56.2398,9112.0
2022-10-19 14:05:00,59.79,59.82,59.74,59.8,8513.0,56.2304,56.2586,56.1834,56.2398,8513.0
2022-10-19 14:10:00,59.77,59.85,59.76,59.81,7057.0,56.2116,56.2868,56.2022,56.2492,7057.0
2022-10-19 14:15:00,59.81,59.91,59.81,59.87,8550.0,56.2492,56.3432,56.2492,56.3056,8550.0
2022-10-19 14:20:00,59.82,59.83,59.79,59.83,6142.0,56.2586,56.268,56.2304,56.268,6142.0
2022-10-19 14:25:00,59.83,59.85,59.81,59.85,7998.0,56.268,56.2868,56.2492,56.2868,7998.0
2022-10-19 14:30:00,59.84,59.91,59.81,59.89,8280.0,56.2774,56.3432,56.2492,56.3244,8280.0
2022-10-19 14:35:00,59.9,59.9,59.84,59.84,5502.0,56.3338,56.3338,56.2774,56.2774,5502.0
2022-10-19 14:40:00,59.84,59.9,59.82,59.86,5076.0,56.2774,56.3338,56.2586,56.2962,5076.0
2022-10-19 14:45:00,59.87,59.94,59.85,59.89,7525.0,56.3056,56.3715,56.2868,56.3244,7525.0
2022-10-19 14:50:00,59.89,59.9,59.87,59.88,4361.0,56.3244,56.3338,56.3056,56.315,4361.0
2022-10-19 14:55:00,59.87,59.95,59.86,59.92,6986.0,56.3056,56.3809,56.2962,56.3526,6986.0
2022-10-19 15:00:00,59.92,60.04,59.91,59.97,9367.0,56.3526,56.4655,56.3432,56.3997,9367.0
2022-10-19 15:05:00,59.97,60.06,59.94,60.06,12059.0,56.3997,56.4843,56.3715,56.4843,12059.0
2022-10-19 15:10:00,60.08,60.12,60.06,60.08,10266.0,56.5031,56.5407,56.4843,56.5031,10266.0
2022-10-19 15:15:00,60.09,60.2,60.05,60.17,10912.0,56.5125,56.616,56.4749,56.5878,10912.0
2022-10-19 15:20:00,60.17,60.17,60.02,60.02,11994.0,56.5878,56.5878,56.4467,56.4467,11994.0
2022-10-19 15:25:00,60.01,60.06,60.01,60.02,8946.0,56.4373,56.4843,56.4373,56.4467,8946.0
2022-10-19 15:30:00,60.03,60.03,59.97,60.01,16730.0,56.4561,56.4561,56.3997,56.4373,16730.0
2022-10-19 15:35:00,59.99,60.07,59.96,59.96,20684.0,56.4185,56.4937,56.3903,56.3903,20684.0
2022-10-19 15:40:00,59.97,60.03,59.96,60.01,39701.0,56.3997,56.4561,56.3903,56.4373,39701.0
2022-10-19 15:45:00,60.01,60.02,59.93,60.01,46078.0,56.4373,56.4467,56.3621,56.4373,46078.0
2022-10-19 15:50:00,60.0,60.08,59.93,60.07,62089.0,56.4279,56.5031,56.3621,56.4937,62089.0
2022-10-19 15:55:00,60.07,60.18,60.03,60.15,160821.0,56.4937,56.5972,56.4561,56.569,160821.0
2022-10-20 09:30:00,60.0,60.01,59.6,59.99,70245.0,56.4279,56.4373,56.0517,56.4185,70245.0
2022-10-20 09:35:00,59.86,59.86,59.48,59.59,8771.0,56.2962,56.2962,55.9388,56.0423,8771.0
2022-10-20 09:40:00,59.6,59.81,59.6,59.8,8279.0,56.0517,56.2492,56.0517,56.2398,8279.0
2022-10-20 09:45:00,59.8,59.98,59.8,59.91,5723.0,56.2398,56.4091,56.2398,56.3432,5723.0
2022-10-20 09:50:00,59.89,59.96,59.81,59.95,9406.0,56.3244,56.3903,56.2492,56.3809,9406.0
2022-10-20 09:55:00,59.95,60.15,59.95,59.95,14968.0,56.3809,56.569,56.3809,56.3809,14968.0
2022-10-20 10:00:00,59.95,60.06,59.95,60.03,13582.0,56.3809,56.4843,56.3809,56.4561,13582.0
2022-10-20 10:05:00,60.06,60.16,60.03,60.13,14264.0,56.4843,56.5784,56.4561,56.5501,14264.0
2022-10-20 10:10:00,60.17,60.32,60.13,60.19,12717.0,56.5878,56.7288,56.5501,56.6066,12717.0
2022-10-20 10:15:00,60.21,60.26,60.12,60.25,10934.0,56.6254,56.6724,56.5407,56.663,10934.0
2022-10-20 10:20:00,60.27,60.33,60.21,60.32,6040.0,56.6818,56.7382,56.6254,56.7288,6040.0
2022-10-20 10:25:00,60.31,60.32,60.19,60.25,5112.0,56.7194,56.7288,56.6066,56.663,5112.0
2022-10-20 10:30:00,60.3,60.32,60.2,60.2,6769.0,56.71,56.7288,56.616,56.616,6769.0
2022-10-20 10:35:00,60.22,60.24,60.12,60.14,5380.0,56.6348,56.6536,56.5407,56.5595,5380.0
2022-10-20 10:40:00,60.15,60.15,60.06,60.08,6810.0,56.569,56.569,56.4843,56.5031,6810.0
2022-10-20 10:45:00,60.07,60.2,60.07,60.2,6479.0,56.4937,56.616,56.4937,56.616,6479.0
2022-10-20 10:50:00,60.18,60.2,60.03,60.04,9240.0,56.5972,56.616,56.4561,56.4655,9240.0
2022-10-20 10:55:00,60.04,60.17,60.02,60.16,7724.0,56.4655,56.5878,56.4467,56.5784,7724.0
2022-10-20 11:00:00,60.18,60.19,60.08,60.13,8929.0,56.5972,56.6066,56.5031,56.5501,8929.0
2022-10-20 11:05:00,60.11,60.17,60.11,60.17,6701.0,56.5313,56.5878,56.5313,56.5878,6701.0
2022-10-20 11:10:00,60.18,60.19,60.11,60.11,9481.0,56.5972,56.6066,56.5313,56.5313,9481.0
2022-10-20 11:15:00,60.1,60.1,59.98,59.99,8877.0,56.5219,56.5219,56.4091,56.4185,8877.0
2022-10-20 11:20:00,60.0,60.01,59.94,59.94,9992.0,56.4279,56.4373,56.3715,56.3715,9992.0
2022-10-20 11:25:00,59.96,59.96,59.84,59.87,22546.0,56.3903,56.3903,56.2774,56.3056,22546.0
2022-10-20 11:30:00,59.88,59.95,59.83,59.89,13200.0,56.315,56.3809,56.268,56.3244,13200.0
2022-10-20 11:35:00,59.88,60.0,59.88,59.97,6715.0,56.315,56.4279,56.315,56.3997,6715.0
2022-10-20 11:40:00,59.98,60.02,59.97,60.02,8129.0,56.4091,56.4467,56.3997,56.4467,8129.0
2022-10-20 11:45:00,60.02,60.05,59.96,59.99,9265.0,56.4467,56.4749,56.3903,56.4185,9265.0
2022-10-20 11:50:00,59.99,60.0,59.92,59.93,13864.0,56.4185,56.4279,56.3526,56.3621,13864.0
2022-10-20 11:55:00,59.92,59.92,59.87,59.88,4284.0,56.3526,56.3526,56.3056,56.315,4284.0
2022-10-20 12:00:00,59.87,59.88,59.74,59.78,9010.0,56.3056,56.315,56.1834,56.221,9010.0
2022-10-20 12:05:00,59.78,59.81,59.69,59.73,11451.0,56.221,56.2492,56.1363,56.174,11451.0
2022-10-20 12:10:00,59.73,59.77,59.71,59.75,10075.0,56.174,56.2116,56.1551,56.1928,10075.0
2022-10-20 12:15:00,59.74,59.85,59.73,59.84,8063.0,56.1834,56.2868,56.174,56.2774,8063.0
2022-10-20 12:20:00,59.83,59.83,59.72,59.76,16034.0,56.268,56.268,56.1646,56.2022,16034.0
2022-10-20 12:25:00,59.74,59.74,59.62,59.66,8477.0,56.1834,56.1834,56.0705,56.1081,8477.0
2022-10-20 12:30:00,59.65,59.7,59.63,59.64,5892.0,56.0987,56.1457,56.0799,56.0893,5892.0
2022-10-20 12:35:00,59.65,59.66,59.55,59.57,5749.0,56.0987,56.1081,56.0047,56.0235,5749.0
2022-10-20 12:40:00,59.59,59.67,59.57,59.65,12842.0,56.0423,56.1175,56.0235,56.0987,12842.0
2022-10-20 12:45:00,59.67,59.67,59.6,59.67,11444.0,56.1175,56.1175,56.0517,56.1175,11444.0
2022-10-20 12:50:00,59.66,59.69,59.6,59.62,9213.0,56.1081,56.1363,56.0517,56.0705,9213.0
2022-10-20 12:55:00,59.62,59.68,59.6,59.68,5558.0,56.0705,56.1269,56.0517,56.1269,5558.0
2022-10-20 13:00:00,59.71,59.71,59.67,59.69,6935.0,56.1551,56.1551,56.1175,56.1363,6935.0
2022-10-20 13:05:00,59.68,59.69,59.53,59.55,11034.0,56.1269,56.1363,55.9859,56.0047,11034.0
2022-10-20 13:10:00,59.58,59.67,59.56,59.61,8307.0,56.0329,56.1175,56.0141,56.0611,8307.0
2022-10-20 13:15:00,59.62,59.62,59.46,59.48,11231.0,56.0705,56.0705,55.92,55.9388,11231.0
2022-10-20 13:20:00,59.47,59.61,59.46,59.54,7648.0,55.9294,56.0611,55.92,55.9953,7648.0
2022-10-20 13:25:00,59.54,59.6,59.54,59.59,9878.0,55.9953,56.0517,55.9953,56.0423,9878.0
2022-10-20 13:30:00,59.58,59.59,59.53,59.56,4380.0,56.0329,56.0423,55.9859,56.0141,4380.0
2022-10-20 13:35:00,59.55,59.62,59.55,59.61,9382.0,56.0047,56.0705,56.0047,56.0611,9382.0
2022-10-20 13:40:00,59.61,59.64,59.56,59.57,19034.0,56.0611,56.0893,56.0141,56.0235,19034.0
2022-10-20 13:45:00,59.53,59.56,59.45,59.46,10517.0,55.9859,56.0141,55.9106,55.92,10517.0
2022-10-20 13:50:00,59.45,59.48,59.4,59.46,19745.0,55.9106,55.9388,55.8636,55.92,19745.0
2022-10-20 13:55:00,59.46,59.53,59.41,59.52,9445.0,55.92,55.9859,55.873,55.9765,9445.0
2022-10-20 14:00:00,59.52,59.54,59.44,59.44,11247.0,55.9765,55.9953,55.9012,55.9012,11247.0
2022-10-20 14:05:00,59.45,59.45,59.32,59.34,12240.0,55.9106,55.9106,55.7884,55.8072,12240.0
2022-10-20 14:10:00,59.34,59.35,59.27,59.29,9215.0,55.8072,55.8166,55.7413,55.7602,9215.0
2022-10-20 14:15:00,59.28,59.29,59.18,59.19,38822.0,55.7507,55.7602,55.6567,55.6661,38822.0
2022-10-20 14:20:00,59.19,59.2,59.05,59.07,9941.0,55.6661,55.6755,55.5344,55.5533,9941.0
2022-10-20 14:25:00,59.07,59.08,59.02,59.03,13820.0,55.5533,55.5627,55.5062,55.5156,13820.0
2022-10-20 14:30:00,59.02,59.11,58.97,59.11,17834.0,55.5062,55.5909,55.4592,55.5909,17834.0
2022-10-20 14:35:00,59.12,59.13,59.08,59.11,26722.0,55.6003,55.6097,55.5627,55.5909,26722.0
2022-10-20 14:40:00,59.12,59.18,59.06,59.11,23070.0,55.6003,55.6567,55.5438,55.5909,23070.0
2022-10-20 14:45:00,59.11,59.22,59.1,59.2,7238.0,55.5909,55.6943,55.5815,55.6755,7238.0
2022-10-20 14:50:00,59.22,59.28,59.18,59.24,21347.0,55.6943,55.7507,55.6567,55.7131,21347.0
2022-10-20 14:55:00,59.25,59.29,59.21,59.21,17602.0,55.7225,55.7602,55.6849,55.6849,17602.0
2022-10-20 15:00:00,59.21,59.25,59.14,59.14,14894.0,55.6849,55.7225,55.6191,55.6191,14894.0
2022-10-20 15:05:00,59.15,59.3,59.14,59.2,26712.0,55.6285,55.7696,55.6191,55.6755,26712.0
2022-10-20 15:10:00,59.2,59.22,59.13,59.18,31792.0,55.6755,55.6943,55.6097,55.6567,31792.0
2022-10-20 15:15:00,59.19,59.19,59.05,59.05,15668.0,55.6661,55.6661,55.5344,55.5344,15668.0
2022-10-20 15:20:00,59.05,59.06,58.93,58.96,19677.0,55.5344,55.5438,55.4216,55.4498,19677.0
2022-10-20 15:25:00,58.96,58.99,58.92,58.98,33191.0,55.4498,55.478,55.4122,55.4686,33191.0
2022-10-20 15:30:00,58.98,59.01,58.94,58.98,28532.0,55.4686,55.4968,55.431,55.4686,28532.0
2022-10-20 15:35:00,58.98,59.08,58.97,59.05,32203.0,55.4686,55.5627,55.4592,55.5344,32203.0
2022-10-20 15:40:00,59.05,59.18,59.02,59.18,28232.0,55.5344,55.6567,55.5062,55.6567,28232.0
2022-10-20 15:45:00,59.17,59.28,59.15,59.23,112749.0,55.6473,55.7507,55.6285,55.7037,112749.0
2022-10-20 15:50:00,59.26,59.45,59.23,59.41,84386.0,55.7319,55.9106,55.7037,55.873,84386.0
2022-10-20 15:55:00,59.41,59.41,59.11,59.11,194245.0,55.873,55.873,55.5909,55.5909,194245.0
2022-10-21 09:30:00,59.33,59.53,59.18,59.42,191386.0,55.7978,55.9859,55.6567,55.8824,191386.0
2022-10-21 09:35:00,59.45,59.68,59.38,59.46,9741.0,55.9106,56.1269,55.8448,55.92,9741.0
2022-10-21 09:40:00,59.48,59.65,59.21,59.65,9145.0,55.9388,56.0987,55.6849,56.0987,9145.0
2022-10-21 09:45:00,59.62,60.01,59.61,59.95,23267.0,56.0705,56.4373,56.0611,56.3809,23267.0
2022-10-21 09:50:00,59.94,60.05,59.86,59.99,19635.0,56.3715,56.4749,56.2962,56.4185,19635.0
2022-10-21 09:55:00,60.0,60.19,59.96,60.19,5736.0,56.4279,56.6066,56.3903,56.6066,5736.0
2022-10-21 10:00:00,60.2,60.23,60.11,60.17,17635.0,56.616,56.6442,56.5313,56.5878,17635.0
2022-10-21 10:05:00,60.15,60.29,60.12,60.26,9831.0,56.569,56.7006,56.5407,56.6724,9831.0
2022-10-21 10:10:00,60.27,60.3,60.16,60.16,8971.0,56.6818,56.71,56.5784,56.5784,8971.0
2022-10-21 10:15:00,60.18,60.23,60.12,60.15,7748.0,56.5972,56.6442,56.5407,56.569,7748.0
2022-10-21 10:20:00,60.15,60.16,59.9,59.91,10960.0,56.569,56.5784,56.3338,56.3432,10960.0
2022-10-21 10:25:00,59.9,59.92,59.73,59.73,9614.0,56.3338,56.3526,56.174,56.174,9614.0
2022-10-21 10:30:00,59.71,59.83,59.67,59.7,10165.0,56.1551,56.268,56.1175,56.1457,10165.0
2022-10-21 10:35:00,59.7,59.7,59.52,59.66,14588.0,56.1457,56.1457,55.9765,56.1081,14588.0
2022-10-21 10:40:00,59.68,59.73,59.64,59.73,9914.0,56.1269,56.174,56.0893,56.174,9914.0
2022-10-21 10:45:00,59.71,59.82,59.7,59.8,13002.0,56.1551,56.2586,56.1457,56.2398,13002.0
2022-10-21 10:50:00,59.81,59.91,59.76,59.91,7582.0,56.2492,56.3432,56.2022,56.3432,7582.0
2022-10-21 10:55:00,59.88,59.9,59.65,59.71,8095.0,56.315,56.3338,56.0987,56.1551,8095.0
2022-10-21 11:00:00,59.71,59.71,59.59,59.61,8286.0,56.1551,56.1551,56.0423,56.0611,8286.0
2022-10-21 11:05:00,59.63,59.76,59.57,59.73,12035.0,56.0799,56.2022,56.0235,56.174,12035.0
2022-10-21 11:10:00,59.74,59.92,59.74,59.9,16980.0,56.1834,56.3526,56.1834,56.3338,16980.0
2022-10-21 11:15:00,59.9,59.98,59.86,59.92,9340.0,56.3338,56.4091,56.2962,56.3526,9340.0
2022-10-21 11:20:00,59.89,60.05,59.85,59.91,15114.0,56.3244,56.4749,56.2868,56.3432,15114.0
2022-10-21 11:25:00,59.91,60.17,59.91,60.13,18797.0,56.3432,56.5878,56.3432,56.5501,18797.0
2022-10-21 11:30:00,60.15,60.29,60.15,60.22,25865.0,56.569,56.7006,56.569,56.6348,25865.0
2022-10-21 11:35:00,60.2,60.2,60.03,60.07,7397.0,56.616,56.616,56.4561,56.4937,7397.0
2022-10-21 11:40:00,60.07,60.25,60.04,60.23,5970.0,56.4937,56.663,56.4655,56.6442,5970.0
2022-10-21 11:45:00,60.24,60.33,60.2,60.29,17437.0,56.6536,56.7382,56.616,56.7006,17437.0
2022-10-21 11:50:00,60.31,60.41,60.29,60.39,7737.0,56.7194,56.8135,56.7006,56.7947,7737.0
2022-10-21 11:55:00,60.38,60.48,60.36,60.41,33280.0,56.7853,56.8793,56.7665,56.8135,33280.0
2022-10-21 12:00:00,60.44,60.58,60.43,60.55,11735.0,56.8417,56.9734,56.8323,56.9451,11735.0
2022-10-21 12:05:00,60.55,60.56,60.38,60.38,11419.0,56.9451,56.9545,56.7853,56.7853,11419.0
2022-10-21 12:10:00,60.37,60.37,60.22,60.3,7869.0,56.7759,56.7759,56.6348,56.71,7869.0
2022-10-21 12:15:00,60.32,60.35,60.21,60.26,8153.0,56.7288,56.757,56.6254,56.6724,8153.0
2022-10-21 12:20:00,60.24,60.39,60.24,60.38,8932.0,56.6536,56.7947,56.6536,56.7853,8932.0
2022-10-21 12:25:00,60.37,60.38,60.2,60.22,12258.0,56.7759,56.7853,56.616,56.6348,12258.0
2022-10-21 12:30:00,60.2,60.38,60.18,60.38,5716.0,56.616,56.7853,56.5972,56.7853,5716.0
2022-10-21 12:35:00,60.35,60.44,60.21,60.25,35737.0,56.757,56.8417,56.6254,56.663,35737.0
2022-10-21 12:40:00,60.26,60.47,60.25,60.46,8652.0,56.6724,56.8699,56.663,56.8605,8652.0
2022-10-21 12:45:00,60.48,60.61,60.47,60.6,11727.0,56.8793,57.0016,56.8699,56.9922,11727.0
2022-10-21 12:50:00,60.59,60.68,60.59,60.67,8916.0,56.9828,57.0674,56.9828,57.058,8916.0
2022-10-21 12:55:00,60.68,60.68,60.59,60.66,12345.0,57.0674,57.0674,56.9828,57.0486,12345.0
2022-10-21 13:00:00,60.67,60.8,60.67,60.8,7277.0,57.058,57.1803,57.058,57.1803,7277.0
2022-10-21 13:05:00,60.79,60.8,60.7,60.71,8224.0,57.1709,57.1803,57.0862,57.0956,8224.0
2022-10-21 13:10:00,60.71,60.72,60.66,60.68,10237.0,57.0956,57.105,57.0486,57.0674,10237.0
2022-10-21 13:15:00,60.69,60.7,60.6,60.69,8375.0,57.0768,57.0862,56.9922,57.0768,8375.0
2022-10-21 13:20:00,60.68,60.7,60.56,60.56,10558.0,57.0674,57.0862,56.9545,56.9545,10558.0
2022-10-21 13:25:00,60.54,60.66,60.54,60.64,10151.0,56.9357,57.0486,56.9357,57.0298,10151.0
2022-10-21 13:30:00,60.65,60.68,60.62,60.64,11134.0,57.0392,57.0674,57.011,57.0298,11134.0
2022-10-21 13:35:00,60.63,60.71,60.63,60.66,9877.0,57.0204,57.0956,57.0204,57.0486,9877.0
2022-10-21 13:40:00,60.66,60.76,60.66,60.74,14137.0,57.0486,57.1426,57.0486,57.1238,14137.0
2022-10-21 13:45:00,60.74,60.8,60.7,60.76,26094.0,57.1238,57.1803,57.0862,57.1426,26094.0
2022-10-21 13:50:00,60.75,60.77,60.61,60.62,28809.0,57.1332,57.152,57.0016,57.011,28809.0
2022-10-21 13:55:00,60.62,60.67,60.57,60.67,9359.0,57.011,57.058,56.9639,57.058,9359.0
2022-10-21 14:00:00,60.67,60.69,60.59,60.62,41412.0,57.058,57.0768,56.9828,57.011,41412.0
2022-10-21 14:05:00,60.62,60.76,60.61,60.76,15081.0,57.011,57.1426,57.0016,57.1426,15081.0
2022-10-21 14:10:00,60.78,60.8,60.66,60.68,35907.0,57.1614,57.1803,57.0486,57.0674,35907.0
2022-10-21 14:15:00,60.69,60.71,60.58,60.59,14798.0,57.0768,57.0956,56.9734,56.9828,14798.0
2022-10-21 14:20:00,60.59,60.63,60.56,60.56,23672.0,56.9828,57.0204,56.9545,56.9545,23672.0
2022-10-21 14:25:00,60.57,60.6,60.54,60.59,9954.0,56.9639,56.9922,56.9357,56.9828,9954.0
2022-10-21 14:30:00,60.59,60.65,60.59,60.61,9975.0,56.9828,57.0392,56.9828,57.0016,9975.0
2022-10-21 14:35:00,60.61,60.64,60.57,60.61,14691.0,57.0016,57.0298,56.9639,57.0016,14691.0
2022-10-21 14:40:00,60.62,60.63,60.53,60.53,7960.0,57.011,57.0204,56.9263,56.9263,7960.0
2022-10-21 14:45:00,60.52,60.54,60.45,60.49,14817.0,56.9169,56.9357,56.8511,56.8887,14817.0
2022-10-21 14:50:00,60.51,60.55,60.48,60.5,8493.0,56.9075,56.9451,56.8793,56.8981,8493.0
2022-10-21 14:55:00,60.5,60.68,60.49,60.62,8885.0,56.8981,57.0674,56.8887,57.011,8885.0
2022-10-21 15:00:00,60.64,60.78,60.62,60.74,12622.0,57.0298,57.1614,57.011,57.1238,12622.0
2022-10-21 15:05:00,60.74,60.75,60.68,60.72,24112.0,57.1238,57.1332,57.0674,57.105,24112.0
2022-10-21 15:10:00,60.72,60.77,60.71,60.75,11843.0,57.105,57.152,57.0956,57.1332,11843.0
2022-10-21 15:15:00,60.75,60.78,60.69,60.69,32974.0,57.1332,57.1614,57.0768,57.0768,32974.0
2022-10-21 15:20:00,60.71,60.8,60.69,60.74,23331.0,57.0956,57.1803,57.0768,57.1238,23331.0
2022-10-21 15:25:00,60.75,60.83,60.74,60.82,18604.0,57.1332,57.2085,57.1238,57.1991,18604.0
2022-10-21 15:30:00,60.82,60.95,60.8,60.95,23586.0,57.1991,57.3213,57.1803,57.3213,23586.0
2022-10-21 15:35:00,60.95,60.97,60.89,60.96,18057.0,57.3213,57.3401,57.2649,57.3307,18057.0
2022-10-21 15:40:00,60.96,61.05,60.96,61.0,38329.0,57.3307,57.4154,57.3307,57.3683,38329.0
2022-10-21 15:45:00,61.0,61.06,60.97,61.01,39537.0,57.3683,57.4248,57.3401,57.3778,39537.0
2022-10-21 15:50:00,61.0,61.04,60.92,61.01,70077.0,57.3683,57.406,57.2931,57.3778,70077.0
2022-10-21 15:55:00,61.01,61.04,60.91,60.97,186362.0,57.3778,57.406,57.2837,57.3401,186362.0
2022-10-24 09:30:00,61.18,61.5,60.95,61.43,34607.0,57.5376,57.8386,57.3213,57.7727,34607.0
2022-10-24 09:35:00,61.51,61.87,61.51,61.76,14947.0,57.848,58.1866,57.848,58.0831,14947.0
2022-10-24 09:40:00,61.71,61.72,61.45,61.51,11944.0,58.0361,58.0455,57.7916,57.848,11944.0
2022-10-24 09:45:00,61.58,62.1,61.57,61.73,40718.0,57.9138,58.4029,57.9044,58.0549,40718.0
2022-10-24 09:50:00,61.75,61.77,61.49,61.73,42896.0,58.0737,58.0925,57.8292,58.0549,42896.0
2022-10-24 09:55:00,61.72,61.94,61.61,61.81,60894.0,58.0455,58.2524,57.942,58.1301,60894.0
2022-10-24 10:00:00,61.8,61.82,61.41,61.44,34019.0,58.1207,58.1395,57.7539,57.7822,34019.0
2022-10-24 10:05:00,61.41,61.55,61.33,61.5,19183.0,57.7539,57.8856,57.6787,57.8386,19183.0
2022-10-24 10:10:00,61.5,61.75,61.47,61.73,15571.0,57.8386,58.0737,57.8104,58.0549,15571.0
2022-10-24 10:15:00,61.71,61.79,61.6,61.78,18999.0,58.0361,58.1113,57.9326,58.1019,18999.0
2022-10-24 10:20:00,61.77,61.77,61.45,61.49,11400.0,58.0925,58.0925,57.7916,57.8292,11400.0
2022-10-24 10:25:00,61.47,61.69,61.4,61.69,9388.0,57.8104,58.0173,57.7445,58.0173,9388.0
2022-10-24 10:30:00,61.66,61.81,61.64,61.81,5024.0,57.9891,58.1301,57.9702,58.1301,5024.0
2022-10-24 10:35:00,61.82,61.89,61.73,61.74,17941.0,58.1395,58.2054,58.0549,58.0643,17941.0
2022-10-24 10:40:00,61.73,61.78,61.57,61.62,14118.0,58.0549,58.1019,57.9044,57.9514,14118.0
2022-10-24 10:45:00,61.61,61.62,61.5,61.51,9300.0,57.942,57.9514,57.8386,57.848,9300.0
2022-10-24 10:50:00,61.53,61.83,61.53,61.81,8080.0,57.8668,58.1489,57.8668,58.1301,8080.0
2022-10-24 10:55:00,61.81,61.83,61.71,61.77,9970.0,58.1301,58.1489,58.0361,58.0925,9970.0
2022-10-24 11:00:00,61.74,61.85,61.67,61.8,9243.0,58.0643,58.1677,57.9985,58.1207,9243.0
2022-10-24 11:05:00,61.81,61.82,61.68,61.73,8825.0,58.1301,58.1395,58.0079,58.0549,8825.0
2022-10-24 11:10:00,61.72,61.81,61.72,61.8,11421.0,58.0455,58.1301,58.0455,58.1207,11421.0
2022-10-24 11:15:00,61.79,61.87,61.59,61.62,27102.0,58.1113,58.1866,57.9232,57.9514,27102.0
2022-10-24 11:20:00,61.62,61.75,61.6,61.68,24498.0,57.9514,58.0737,57.9326,58.0079,24498.0
2022-10-24 11:25:00,61.7,61.7,61.57,61.63,17275.0,58.0267,58.0267,57.9044,57.9608,17275.0
2022-10-24 11:30:00,61.62,61.68,61.58,61.61,11947.0,57.9514,58.0079,57.9138,57.942,11947.0
2022-10-24 11:35:00,61.62,61.75,61.6,61.65,8972.0,57.9514,58.0737,57.9326,57.9797,8972.0
2022-10-24 11:40:00,61.66,61.69,61.59,61.63,29437.0,57.9891,58.0173,57.9232,57.9608,29437.0
2022-10-24 11:45:00,61.62,61.73,61.57,61.71,17572.0,57.9514,58.0549,57.9044,58.0361,17572.0
2022-10-24 11:50:00,61.72,61.8,61.69,61.8,13477.0,58.0455,58.1207,58.0173,58.1207,13477.0
2022-10-24 11:55:00,61.8,61.86,61.78,61.82,11535.0,58.1207,58.1771,58.1019,58.1395,11535.0
2022-10-24 12:00:00,61.81,61.83,61.75,61.75,6965.0,58.1301,58.1489,58.0737,58.0737,6965.0
2022-10-24 12:05:00,61.78,61.78,61.65,61.65,13237.0,58.1019,58.1019,57.9797,57.9797,13237.0
2022-10-24 12:10:00,61.66,61.69,61.62,61.62,10441.0,57.9891,58.0173,57.9514,57.9514,10441.0
2022-10-24 12:15:00,61.63,61.66,61.57,61.64,8410.0,57.9608,57.9891,57.9044,57.9702,8410.0
2022-10-24 12:20:00,61.64,61.71,61.59,61.67,14908.0,57.9702,58.0361,57.9232,57.9985,14908.0
2022-10-24 12:25:00,61.68,61.7,61.64,61.66,9027.0,58.0079,58.0267,57.9702,57.9891,9027.0
2022-10-24 12:30:00,61.66,61.68,61.6,61.63,16649.0,57.9891,58.0079,57.9326,57.9608,16649.0
2022-10-24 12:35:00,61.64,61.7,61.62,61.64,11156.0,57.9702,58.0267,57.9514,57.9702,11156.0
2022-10-24 12:40:00,61.63,61.64,61.55,61.64,9611.0,57.9608,57.9702,57.8856,57.9702,9611.0
2022-10-24 12:45:00,61.64,61.66,61.62,61.64,5427.0,57.9702,57.9891,57.9514,57.9702,5427.0
2022-10-24 12:50:00,61.65,61.65,61.63,61.64,6767.0,57.9797,57.9797,57.9608,57.9702,6767.0
2022-10-24 12:55:00,61.64,61.66,61.55,61.55,8636.0,57.9702,57.9891,57.8856,57.8856,8636.0
2022-10-24 13:00:00,61.56,61.62,61.51,61.61,12623.0,57.895,57.9514,57.848,57.942,12623.0
2022-10-24 13:05:00,61.62,61.67,61.59,61.66,14124.0,57.9514,57.9985,57.9232,57.9891,14124.0
2022-10-24 13:10:00,61.66,61.67,61.57,61.66,7571.0,57.9891,57.9985,57.9044,57.9891,7571.0
2022-10-24 13:15:00,61.66,61.66,61.61,61.62,5641.0,57.9891,57.9891,57.942,57.9514,5641.0
2022-10-24 13:20:00,61.6,61.61,61.57,61.61,6917.0,57.9326,57.942,57.9044,57.942,6917.0
2022-10-24 13:25:00,61.64,61.69,61.64,61.68,4066.0,57.9702,58.0173,57.9702,58.0079,4066.0
2022-10-24 13:30:00,61.67,61.7,61.63,61.66,6091.0,57.9985,58.0267,57.9608,57.9891,6091.0
2022-10-24 13:35:00,61.67,61.67,61.58,61.63,14039.0,57.9985,57.9985,57.9138,57.9608,14039.0
2022-10-24 13:40:00,61.64,61.68,61.61,61.65,29894.0,57.9702,58.0079,57.942,57.9797,29894.0
2022-10-24 13:45:00,61.64,61.73,61.63,61.71,35413.0,57.9702,58.0549,57.9608,58.0361,35413.0
2022-10-24 13:50:00,61.7,61.75,61.7,61.74,16041.0,58.0267,58.0737,58.0267,58.0643,16041.0
2022-10-24 13:55:00,61.73,61.8,61.71,61.8,6150.0,58.0549,58.1207,58.0361,58.1207,6150.0
2022-10-24 14:00:00,61.79,61.89,61.77,61.88,10796.0,58.1113,58.2054,58.0925,58.196,10796.0
2022-10-24 14:05:00,61.89,61.91,61.86,61.86,9115.0,58.2054,58.2242,58.1771,58.1771,9115.0
2022-10-24 14:10:00,61.87,61.87,61.81,61.83,8340.0,58.1866,58.1866,58.1301,58.1489,8340.0
2022-10-24 14:15:00,61.83,61.84,61.8,61.8,5625.0,58.1489,58.1583,58.1207,58.1207,5625.0
2022-10-24 14:20:00,61.82,61.83,61.78,61.81,12330.0,58.1395,58.1489,58.1019,58.1301,12330.0
2022-10-24 14:25:00,61.82,61.92,61.81,61.89,10012.0,58.1395,58.2336,58.1301,58.2054,10012.0
2022-10-24 14:30:00,61.89,61.99,61.89,61.97,18753.0,58.2054,58.2994,58.2054,58.2806,18753.0
2022-10-24 14:35:00,61.97,61.97,61.91,61.92,13117.0,58.2806,58.2806,58.2242,58.2336,13117.0
2022-10-24 14:40:00,61.92,62.06,61.87,62.02,11865.0,58.2336,58.3652,58.1866,58.3276,11865.0
2022-10-24 14:45:00,62.02,62.06,62.0,62.05,5831.0,58.3276,58.3652,58.3088,58.3558,5831.0
2022-10-24 14:50:00,62.05,62.1,62.03,62.1,6612.0,58.3558,58.4029,58.337,58.4029,6612.0
2022-10-24 14:55:00,62.1,62.17,62.09,62.11,14109.0,58.4029,58.4687,58.3935,58.4123,14109.0
2022-10-24 15:00:00,62.1,62.14,62.09,62.11,5486.0,58.4029,58.4405,58.3935,58.4123,5486.0
2022-10-24 15:05:00,62.1,62.14,62.05,62.07,13832.0,58.4029,58.4405,58.3558,58.3746,13832.0
2022-10-24 15:10:00,62.07,62.14,62.07,62.14,13983.0,58.3746,58.4405,58.3746,58.4405,13983.0
2022-10-24 15:15:00,62.14,62.19,62.12,62.15,16640.0,58.4405,58.4875,58.4217,58.4499,16640.0
2022-10-24 15:20:00,62.15,62.15,62.04,62.08,13094.0,58.4499,58.4499,58.3464,58.3841,13094.0
2022-10-24 15:25:00,62.08,62.13,62.05,62.12,18389.0,58.3841,58.4311,58.3558,58.4217,18389.0
2022-10-24 15:30:00,62.12,62.13,62.0,62.02,21252.0,58.4217,58.4311,58.3088,58.3276,21252.0
2022-10-24 15:35:00,62.02,62.03,61.93,61.94,24839.0,58.3276,58.337,58.243,58.2524,24839.0
2022-10-24 15:40:00,61.94,61.95,61.89,61.89,34689.0,58.2524,58.2618,58.2054,58.2054,34689.0
2022-10-24 15:45:00,61.89,61.93,61.85,61.86,47808.0,58.2054,58.243,58.1677,58.1771,47808.0
2022-10-24 15:50:00,61.85,61.88,61.76,61.85,71601.0,58.1677,58.196,58.0831,58.1677,71601.0
2022-10-24 15:55:00,61.84,61.97,61.8,61.91,131453.0,58.1583,58.2806,58.1207,58.2242,131453.0
2022-10-25 09:30:00,61.41,61.5,61.27,61.46,39086.0,57.7539,57.8386,57.6223,57.801,39086.0
2022-10-25 09:35:00,61.46,61.55,61.3,61.48,23611.0,57.801,57.8856,57.6505,57.8198,23611.0
2022-10-25 09:40:00,61.48,61.71,61.44,61.66,21694.0,57.8198,58.0361,57.7822,57.9891,21694.0
2022-10-25 09:45:00,61.69,61.82,61.62,61.76,22806.0,58.0173,58.1395,57.9514,58.0831,22806.0
2022-10-25 09:50:00,61.76,61.89,61.68,61.88,14123.0,58.0831,58.2054,58.0079,58.196,14123.0
2022-10-25 09:55:00,61.93,62.01,61.9,61.99,23684.0,58.243,58.3182,58.2148,58.2994,23684.0
2022-10-25 10:00:00,61.98,62.0,61.73,61.73,21086.0,58.29,58.3088,58.0549,58.0549,21086.0
2022-10-25 10:05:00,61.77,61.77,61.66,61.73,13492.0,58.0925,58.0925,57.9891,58.0549,13492.0
2022-10-25 10:10:00,61.75,61.79,61.71,61.77,5415.0,58.0737,58.1113,58.0361,58.0925,5415.0
2022-10-25 10:15:00,61.77,61.85,61.77,61.81,7751.0,58.0925,58.1677,58.0925,58.1301,7751.0
2022-10-25 10:20:00,61.81,61.92,61.8,61.91,5208.0,58.1301,58.2336,58.1207,58.2242,5208.0
2022-10-25 10:25:00,61.9,61.96,61.9,61.94,9610.0,58.2148,58.2712,58.2148,58.2524,9610.0
2022-10-25 10:30:00,61.97,62.0,61.83,61.83,23989.0,58.2806,58.3088,58.1489,58.1489,23989.0
2022-10-25 10:35:00,61.83,61.83,61.74,61.76,8524.0,58.1489,58.1489,58.0643,58.0831,8524.0
2022-10-25 10:40:00,61.78,61.8,61.75,61.75,5126.0,58.1019,58.1207,58.0737,58.0737,5126.0
2022-10-25 10:45:00,61.75,61.9,61.75,61.86,9291.0,58.0737,58.2148,58.0737,58.1771,9291.0
2022-10-25 10:50:00,61.85,61.96,61.83,61.92,12184.0,58.1677,58.2712,58.1489,58.2336,12184.0
2022-10-25 10:55:00,61.92,61.93,61.76,61.76,7644.0,58.2336,58.243,58.0831,58.0831,7644.0
2022-10-25 11:00:00,61.78,61.86,61.77,61.8,11078.0,58.1019,58.1771,58.0925,58.1207,11078.0
2022-10-25 11:05:00,61.81,61.93,61.81,61.9,10011.0,58.1301,58.243,58.1301,58.2148,10011.0
2022-10-25 11:10:00,61.9,61.92,61.86,61.89,7443.0,58.2148,58.2336,58.1771,58.2054,7443.0
2022-10-25 11:15:00,61.9,61.94,61.89,61.94,10120.0,58.2148,58.2524,58.2054,58.2524,10120.0
2022-10-25 11:20:00,61.93,61.93,61.87,61.9,8957.0,58.243,58.243,58.1866,58.2148,8957.0
2022-10-25 11:25:00,61.89,61.9,61.79,61.8,19863.0,58.2054,58.2148,58.1113,58.1207,19863.0
2022-10-25 11:30:00,61.8,61.88,61.75,61.86,17612.0,58.1207,58.196,58.0737,58.1771,17612.0
2022-10-25 11:35:00,61.86,61.91,61.85,61.88,11835.0,58.1771,58.2242,58.1677,58.196,11835.0
2022-10-25 11:40:00,61.88,61.92,61.85,61.9,14740.0,58.196,58.2336,58.1677,58.2148,14740.0
2022-10-25 11:45:00,61.9,61.92,61.85,61.86,14089.0,58.2148,58.2336,58.1677,58.1771,14089.0
2022-10-25 11:50:00,61.87,61.92,61.86,61.89,5392.0,58.1866,58.2336,58.1771,58.2054,5392.0
2022-10-25 11:55:00,61.89,61.89,61.8,61.83,12481.0,58.2054,58.2054,58.1207,58.1489,12481.0
2022-10-25 12:00:00,61.84,61.88,61.81,61.85,8966.0,58.1583,58.196,58.1301,58.1677,8966.0
2022-10-25 12:05:00,61.84,61.98,61.84,61.96,9213.0,58.1583,58.29,58.1583,58.2712,9213.0
2022-10-25 12:10:00,61.98,62.02,61.96,61.97,12263.0,58.29,58.3276,58.2712,58.2806,12263.0
2022-10-25 12:15:00,61.96,61.99,61.93,61.98,14069.0,58.2712,58.2994,58.243,58.29,14069.0
2022-10-25 12:20:00,62.0,62.0,61.96,61.97,5911.0,58.3088,58.3088,58.2712,58.2806,5911.0
2022-10-25 12:25:00,61.97,61.97,61.91,61.92,12116.0,58.2806,58.2806,58.2242,58.2336,12116.0
2022-10-25 12:30:00,61.93,61.97,61.92,61.97,10439.0,58.243,58.2806,58.2336,58.2806,10439.0
2022-10-25 12:35:00,61.96,62.01,61.95,62.01,12836.0,58.2712,58.3182,58.2618,58.3182,12836.0
2022-10-25 12:40:00,62.01,62.05,62.0,62.02,8849.0,58.3182,58.3558,58.3088,58.3276,8849.0
2022-10-25 12:45:00,62.02,62.03,61.97,61.97,9219.0,58.3276,58.337,58.2806,58.2806,9219.0
2022-10-25 12:50:00,61.98,62.02,61.95,62.0,10486.0,58.29,58.3276,58.2618,58.3088,10486.0
2022-10-25 12:55:00,62.0,62.04,61.99,61.99,8928.0,58.3088,58.3464,58.2994,58.2994,8928.0
2022-10-25 13:00:00,62.0,62.04,61.94,61.95,13301.0,58.3088,58.3464,58.2524,58.2618,13301.0
2022-10-25 13:05:00,61.94,61.96,61.89,61.89,9873.0,58.2524,58.2712,58.2054,58.2054,9873.0
2022-10-25 13:10:00,61.88,61.92,61.84,61.88,9265.0,58.196,58.2336,58.1583,58.196,9265.0
2022-10-25 13:15:00,61.89,61.89,61.8,61.85,25811.0,58.2054,58.2054,58.1207,58.1677,25811.0
2022-10-25 13:20:00,61.85,61.91,61.84,61.9,15814.0,58.1677,58.2242,58.1583,58.2148,15814.0
2022-10-25 13:25:00,61.91,61.92,61.88,61.89,11887.0,58.2242,58.2336,58.196,58.2054,11887.0
2022-10-25 13:30:00,61.9,61.95,61.9,61.92,12344.0,58.2148,58.2618,58.2148,58.2336,12344.0
2022-10-25 13:35:00,61.92,61.92,61.75,61.77,16207.0,58.2336,58.2336,58.0737,58.0925,16207.0
2022-10-25 13:40:00,61.77,61.78,61.68,61.7,14359.0,58.0925,58.1019,58.0079,58.0267,14359.0
2022-10-25 13:45:00,61.68,61.78,61.68,61.77,10053.0,58.0079,58.1019,58.0079,58.0925,10053.0
2022-10-25 13:50:00,61.78,61.82,61.76,61.81,7412.0,58.1019,58.1395,58.0831,58.1301,7412.0
2022-10-25 13:55:00,61.81,61.84,61.78,61.82,7666.0,58.1301,58.1583,58.1019,58.1395,7666.0
2022-10-25 14:00:00,61.82,61.89,61.8,61.87,9842.0,58.1395,58.2054,58.1207,58.1866,9842.0
2022-10-25 14:05:00,61.87,61.94,61.85,61.93,10515.0,58.1866,58.2524,58.1677,58.243,10515.0
2022-10-25 14:10:00,61.93,61.98,61.93,61.96,5941.0,58.243,58.29,58.243,58.2712,5941.0
2022-10-25 14:15:00,61.97,62.04,61.97,61.99,9073.0,58.2806,58.3464,58.2806,58.2994,9073.0
2022-10-25 14:20:00,61.99,62.03,61.96,62.01,8167.0,58.2994,58.337,58.2712,58.3182,8167.0
2022-10-25 14:25:00,62.01,62.02,61.96,61.98,7618.0,58.3182,58.3276,58.2712,58.29,7618.0
2022-10-25 14:30:00,61.99,62.06,61.99,62.06,10505.0,58.2994,58.3652,58.2994,58.3652,10505.0
2022-10-25 14:35:00,62.06,62.06,62.01,62.03,11747.0,58.3652,58.3652,58.3182,58.337,11747.0
2022-10-25 14:40:00,62.03,62.06,61.93,61.94,13763.0,58.337,58.3652,58.243,58.2524,13763.0
2022-10-25 14:45:00,61.95,61.98,61.93,61.98,9182.0,58.2618,58.29,58.243,58.29,9182.0
2022-10-25 14:50:00,61.99,62.01,61.97,61.98,14534.0,58.2994,58.3182,58.2806,58.29,14534.0
2022-10-25 14:55:00,61.98,61.98,61.89,61.92,15949.0,58.29,58.29,58.2054,58.2336,15949.0
2022-10-25 15:00:00,61.93,61.99,61.92,61.98,11493.0,58.243,58.2994,58.2336,58.29,11493.0
2022-10-25 15:05:00,61.99,62.0,61.95,61.97,39958.0,58.2994,58.3088,58.2618,58.2806,39958.0
2022-10-25 15:10:00,61.96,62.01,61.95,62.01,14457.0,58.2712,58.3182,58.2618,58.3182,14457.0
2022-10-25 15:15:00,62.02,62.03,62.0,62.02,9673.0,58.3276,58.337,58.3088,58.3276,9673.0
2022-10-25 15:20:00,62.01,62.05,62.01,62.04,22756.0,58.3182,58.3558,58.3182,58.3464,22756.0
2022-10-25 15:25:00,62.04,62.11,62.03,62.05,65037.0,58.3464,58.4123,58.337,58.3558,65037.0
2022-10-25 15:30:00,62.07,62.14,62.07,62.1,17649.0,58.3746,58.4405,58.3746,58.4029,17649.0
2022-10-25 15:35:00,62.09,62.13,61.98,62.02,24083.0,58.3935,58.4311,58.29,58.3276,24083.0
2022-10-25 15:40:00,62.01,62.06,61.98,62.02,32142.0,58.3182,58.3652,58.29,58.3276,32142.0
2022-10-25 15:45:00,62.03,62.06,61.98,62.05,46284.0,58.337,58.3652,58.29,58.3558,46284.0
2022-10-25 15:50:00,62.05,62.06,61.89,61.89,61918.0,58.3558,58.3652,58.2054,58.2054,61918.0
2022-10-25 15:55:00,61.89,61.96,61.87,61.96,140936.0,58.2054,58.2712,58.1866,58.2712,140936.0
2022-10-26 09:30:00,62.31,62.81,62.05,62.79,56522.0,58.6004,59.0706,58.3558,59.0518,56522.0
2022-10-26 09:35:00,62.86,62.9,62.67,62.72,19617.0,59.1176,59.1552,58.9389,58.9859,19617.0
2022-10-26 09:40:00,62.72,62.72,62.25,62.25,16244.0,58.9859,58.9859,58.5439,58.5439,16244.0
2022-10-26 09:45:00,62.28,62.41,62.19,62.24,21201.0,58.5721,58.6944,58.4875,58.5345,21201.0
2022-10-26 09:50:00,62.24,62.26,62.06,62.08,22708.0,58.5345,58.5533,58.3652,58.3841,22708.0
2022-10-26 09:55:00,62.08,62.19,62.05,62.17,23969.0,58.3841,58.4875,58.3558,58.4687,23969.0
2022-10-26 10:00:00,62.19,62.52,62.18,62.24,18703.0,58.4875,58.7979,58.4781,58.5345,18703.0
2022-10-26 10:05:00,62.23,62.29,62.15,62.29,10013.0,58.5251,58.5815,58.4499,58.5815,10013.0
2022-10-26 10:10:00,62.27,62.36,62.2,62.24,10601.0,58.5627,58.6474,58.4969,58.5345,10601.0
2022-10-26 10:15:00,62.25,62.35,62.25,62.33,15581.0,58.5439,58.638,58.5439,58.6192,15581.0
2022-10-26 10:20:00,62.32,62.43,62.32,62.38,16175.0,58.6098,58.7132,58.6098,58.6662,16175.0
2022-10-26 10:25:00,62.38,62.5,62.36,62.49,18338.0,58.6662,58.779,58.6474,58.7696,18338.0
2022-10-26 10:30:00,62.49,62.5,62.32,62.33,10822.0,58.7696,58.779,58.6098,58.6192,10822.0
2022-10-26 10:35:00,62.33,62.34,62.23,62.3,11667.0,58.6192,58.6286,58.5251,58.591,11667.0
2022-10-26 10:40:00,62.32,62.36,62.28,62.34,13047.0,58.6098,58.6474,58.5721,58.6286,13047.0
2022-10-26 10:45:00,62.33,62.37,62.3,62.3,8996.0,58.6192,58.6568,58.591,58.591,8996.0
2022-10-26 10:50:00,62.29,62.32,62.25,62.3,14664.0,58.5815,58.6098,58.5439,58.591,14664.0
2022-10-26 10:55:00,62.29,62.3,62.24,62.24,10042.0,58.5815,58.591,58.5345,58.5345,10042.0
2022-10-26 11:00:00,62.23,62.46,62.23,62.46,15100.0,58.5251,58.7414,58.5251,58.7414,15100.0
2022-10-26 11:05:00,62.46,62.5,62.43,62.45,14030.0,58.7414,58.779,58.7132,58.732,14030.0
2022-10-26 11:10:00,62.44,62.48,62.43,62.46,11751.0,58.7226,58.7602,58.7132,58.7414,11751.0
2022-10-26 11:15:00,62.45,62.47,62.39,62.44,16975.0,58.732,58.7508,58.6756,58.7226,16975.0
2022-10-26 11:20:00,62.43,62.45,62.36,62.38,10919.0,58.7132,58.732,58.6474,58.6662,10919.0
2022-10-26 11:25:00,62.38,62.39,62.31,62.32,11495.0,58.6662,58.6756,58.6004,58.6098,11495.0
2022-10-26 11:30:00,62.32,62.39,62.31,62.35,11589.0,58.6098,58.6756,58.6004,58.638,11589.0
2022-10-26 11:35:00,62.34,62.38,62.31,62.32,9520.0,58.6286,58.6662,58.6004,58.6098,9520.0
2022-10-26 11:40:00,62.33,62.36,62.3,62.3,8784.0,58.6192,58.6474,58.591,58.591,8784.0
2022-10-26 11:45:00,62.29,62.34,62.26,62.34,9314.0,58.5815,58.6286,58.5533,58.6286,9314.0
2022-10-26 11:50:00,62.34,62.36,62.31,62.32,21994.0,58.6286,58.6474,58.6004,58.6098,21994.0
2022-10-26 11:55:00,62.31,62.36,62.29,62.35,34591.0,58.6004,58.6474,58.5815,58.638,34591.0
2022-10-26 12:00:00,62.34,62.38,62.33,62.38,13694.0,58.6286,58.6662,58.6192,58.6662,13694.0
2022-10-26 12:05:00,62.38,62.38,62.3,62.31,13820.0,58.6662,58.6662,58.591,58.6004,13820.0
2022-10-26 12:10:00,62.32,62.36,62.29,62.3,8913.0,58.6098,58.6474,58.5815,58.591,8913.0
2022-10-26 12:15:00,62.29,62.35,62.26,62.34,8632.0,58.5815,58.638,58.5533,58.6286,8632.0
2022-10-26 12:20:00,62.33,62.36,62.33,62.34,10292.0,58.6192,58.6474,58.6192,58.6286,10292.0
2022-10-26 12:25:00,62.34,62.34,62.27,62.3,9655.0,58.6286,58.6286,58.5627,58.591,9655.0
2022-10-26 12:30:00,62.3,62.36,62.29,62.35,8775.0,58.591,58.6474,58.5815,58.638,8775.0
2022-10-26 12:35:00,62.35,62.35,62.28,62.3,10938.0,58.638,58.638,58.5721,58.591,10938.0
2022-10-26 12:40:00,62.31,62.33,62.23,62.23,11723.0,58.6004,58.6192,58.5251,58.5251,11723.0
2022-10-26 12:45:00,62.22,62.25,62.16,62.17,11318.0,58.5157,58.5439,58.4593,58.4687,11318.0
2022-10-26 12:50:00,62.18,62.21,62.15,62.2,10579.0,58.4781,58.5063,58.4499,58.4969,10579.0
2022-10-26 12:55:00,62.19,62.19,62.02,62.06,28119.0,58.4875,58.4875,58.3276,58.3652,28119.0
2022-10-26 13:00:00,62.05,62.19,62.01,62.16,11284.0,58.3558,58.4875,58.3182,58.4593,11284.0
2022-10-26 13:05:00,62.16,62.21,62.13,62.21,8542.0,58.4593,58.5063,58.4311,58.5063,8542.0
2022-10-26 13:10:00,62.21,62.25,62.18,62.19,8625.0,58.5063,58.5439,58.4781,58.4875,8625.0
2022-10-26 13:15:00,62.21,62.28,62.17,62.28,8039.0,58.5063,58.5721,58.4687,58.5721,8039.0
2022-10-26 13:20:00,62.28,62.29,62.22,62.27,12225.0,58.5721,58.5815,58.5157,58.5627,12225.0
2022-10-26 13:25:00,62.26,62.3,62.24,62.26,7809.0,58.5533,58.591,58.5345,58.5533,7809.0
2022-10-26 13:30:00,62.26,62.28,62.24,62.25,8146.0,58.5533,58.5721,58.5345,58.5439,8146.0
2022-10-26 13:35:00,62.25,62.26,62.15,62.19,38921.0,58.5439,58.5533,58.4499,58.4875,38921.0
2022-10-26 13:40:00,62.19,62.21,62.1,62.11,21374.0,58.4875,58.5063,58.4029,58.4123,21374.0
2022-10-26 13:45:00,62.1,62.13,62.05,62.09,23858.0,58.4029,58.4311,58.3558,58.3935,23858.0
2022-10-26 13:50:00,62.09,62.21,62.09,62.19,9625.0,58.3935,58.5063,58.3935,58.4875,9625.0
2022-10-26 13:55:00,62.18,62.18,62.07,62.15,11158.0,58.4781,58.4781,58.3746,58.4499,11158.0
2022-10-26 14:00:00,62.15,62.24,62.14,62.24,31712.0,58.4499,58.5345,58.4405,58.5345,31712.0
2022-10-26 14:05:00,62.23,62.24,62.2,62.21,13769.0,58.5251,58.5345,58.4969,58.5063,13769.0
2022-10-26 14:10:00,62.21,62.24,62.19,62.21,9251.0,58.5063,58.5345,58.4875,58.5063,9251.0
2022-10-26 14:15:00,62.21,62.22,62.14,62.15,14813.0,58.5063,58.5157,58.4405,58.4499,14813.0
2022-10-26 14:20:00,62.14,62.14,62.05,62.08,9719.0,58.4405,58.4405,58.3558,58.3841,9719.0
2022-10-26 14:25:00,62.09,62.1,62.0,62.02,21431.0,58.3935,58.4029,58.3088,58.3276,21431.0
2022-10-26 14:30:00,62.02,62.02,61.97,61.98,8190.0,58.3276,58.3276,58.2806,58.29,8190.0
2022-10-26 14:35:00,61.98,62.08,61.98,62.08,10140.0,58.29,58.3841,58.29,58.3841,10140.0
2022-10-26 14:40:00,62.08,62.08,62.0,62.04,7732.0,58.3841,58.3841,58.3088,58.3464,7732.0
2022-10-26 14:45:00,62.04,62.11,62.03,62.1,11580.0,58.3464,58.4123,58.337,58.4029,11580.0
2022-10-26 14:50:00,62.09,62.09,62.04,62.08,7810.0,58.3935,58.3935,58.3464,58.3841,7810.0
2022-10-26 14:55:00,62.07,62.11,62.04,62.06,8593.0,58.3746,58.4123,58.3464,58.3652,8593.0
2022-10-26 15:00:00,62.06,62.06,61.96,61.98,13802.0,58.3652,58.3652,58.2712,58.29,13802.0
2022-10-26 15:05:00,61.98,62.06,61.98,62.06,10839.0,58.29,58.3652,58.29,58.3652,10839.0
2022-10-26 15:10:00,62.06,62.07,61.99,62.07,13270.0,58.3652,58.3746,58.2994,58.3746,13270.0
2022-10-26 15:15:00,62.08,62.14,62.04,62.13,15586.0,58.3841,58.4405,58.3464,58.4311,15586.0
2022-10-26 15:20:00,62.12,62.12,62.08,62.08,15948.0,58.4217,58.4217,58.3841,58.3841,15948.0
2022-10-26 15:25:00,62.09,62.09,62.03,62.08,19917.0,58.3935,58.3935,58.337,58.3841,19917.0
2022-10-26 15:30:00,62.08,62.12,62.04,62.05,23750.0,58.3841,58.4217,58.3464,58.3558,23750.0
2022-10-26 15:35:00,62.04,62.09,62.03,62.07,25385.0,58.3464,58.3935,58.337,58.3746,25385.0
2022-10-26 15:40:00,62.07,62.12,62.05,62.09,36102.0,58.3746,58.4217,58.3558,58.3935,36102.0
2022-10-26 15:45:00,62.09,62.12,62.02,62.07,47265.0,58.3935,58.4217,58.3276,58.3746,47265.0
2022-10-26 15:50:00,62.07,62.07,61.99,62.07,60332.0,58.3746,58.3746,58.2994,58.3746,60332.0
2022-10-26 15:55:00,62.07,62.07,61.91,61.96,141075.0,58.3746,58.3746,58.2242,58.2712,141075.0
2022-10-27 09:30:00,62.4,62.84,62.36,62.84,42384.0,58.685,59.0988,58.6474,59.0988,42384.0
2022-10-27 09:35:00,62.88,63.09,62.88,63.01,15178.0,59.1364,59.3339,59.1364,59.2587,15178.0
2022-10-27 09:40:00,63.05,63.08,62.89,62.94,13577.0,59.2963,59.3245,59.1458,59.1928,13577.0
2022-10-27 09:45:00,62.98,62.98,62.73,62.87,13272.0,59.2305,59.2305,58.9954,59.127,13272.0
2022-10-27 09:50:00,62.87,63.0,62.8,62.84,19225.0,59.127,59.2493,59.0612,59.0988,19225.0
2022-10-27 09:55:00,62.86,62.97,62.86,62.97,4999.0,59.1176,59.2211,59.1176,59.2211,4999.0
2022-10-27 10:00:00,62.91,62.99,62.85,62.99,13231.0,59.1646,59.2399,59.1082,59.2399,13231.0
2022-10-27 10:05:00,62.99,63.18,62.98,63.05,39040.0,59.2399,59.4186,59.2305,59.2963,39040.0
2022-10-27 10:10:00,63.06,63.32,62.97,63.26,10198.0,59.3057,59.5502,59.2211,59.4938,10198.0
2022-10-27 10:15:00,63.19,63.21,63.08,63.1,9840.0,59.428,59.4468,59.3245,59.3433,9840.0
2022-10-27 10:20:00,63.12,63.13,63.06,63.07,11967.0,59.3621,59.3715,59.3057,59.3151,11967.0
2022-10-27 10:25:00,63.07,63.19,63.06,63.19,14746.0,59.3151,59.428,59.3057,59.428,14746.0
2022-10-27 10:30:00,63.19,63.25,63.14,63.16,12437.0,59.428,59.4844,59.3809,59.3998,12437.0
2022-10-27 10:35:00,63.08,63.08,62.94,63.01,8665.0,59.3245,59.3245,59.1928,59.2587,8665.0
2022-10-27 10:40:00,62.99,63.02,62.92,62.92,10777.0,59.2399,59.2681,59.174,59.174,10777.0
2022-10-27 10:45:00,62.89,62.98,62.88,62.94,13540.0,59.1458,59.2305,59.1364,59.1928,13540.0
2022-10-27 10:50:00,62.92,62.96,62.88,62.95,11040.0,59.174,59.2117,59.1364,59.2023,11040.0
2022-10-27 10:55:00,62.94,63.0,62.9,62.9,14630.0,59.1928,59.2493,59.1552,59.1552,14630.0
2022-10-27 11:00:00,62.87,62.92,62.85,62.89,9368.0,59.127,59.174,59.1082,59.1458,9368.0
2022-10-27 11:05:00,62.88,62.91,62.8,62.88,8738.0,59.1364,59.1646,59.0612,59.1364,8738.0
2022-10-27 11:10:00,62.88,62.95,62.84,62.85,8246.0,59.1364,59.2023,59.0988,59.1082,8246.0
2022-10-27 11:15:00,62.84,62.85,62.72,62.77,7781.0,59.0988,59.1082,58.9859,59.033,7781.0
2022-10-27 11:20:00,62.77,62.78,62.69,62.74,17792.0,59.033,59.0424,58.9577,59.0048,17792.0
2022-10-27 11:25:00,62.74,62.84,62.66,62.84,20668.0,59.0048,59.0988,58.9295,59.0988,20668.0
2022-10-27 11:30:00,62.83,62.95,62.78,62.84,15289.0,59.0894,59.2023,59.0424,59.0988,15289.0
2022-10-27 11:35:00,62.84,62.91,62.75,62.76,10402.0,59.0988,59.1646,59.0142,59.0236,10402.0
2022-10-27 11:40:00,62.75,62.75,62.64,62.67,9732.0,59.0142,59.0142,58.9107,58.9389,9732.0
2022-10-27 11:45:00,62.64,62.78,62.61,62.77,7392.0,58.9107,59.0424,58.8825,59.033,7392.0
2022-10-27 11:50:00,62.77,62.85,62.77,62.84,7283.0,59.033,59.1082,59.033,59.0988,7283.0
2022-10-27 11:55:00,62.85,62.86,62.81,62.86,9485.0,59.1082,59.1176,59.0706,59.1176,9485.0
2022-10-27 12:00:00,62.86,63.02,62.84,63.02,7315.0,59.1176,59.2681,59.0988,59.2681,7315.0
2022-10-27 12:05:00,63.01,63.05,62.99,63.0,10924.0,59.2587,59.2963,59.2399,59.2493,10924.0
2022-10-27 12:10:00,62.99,63.0,62.96,62.99,8521.0,59.2399,59.2493,59.2117,59.2399,8521.0
2022-10-27 12:15:00,62.98,63.0,62.92,62.92,12285.0,59.2305,59.2493,59.174,59.174,12285.0
2022-10-27 12:20:00,62.93,62.95,62.87,62.91,9181.0,59.1834,59.2023,59.127,59.1646,9181.0
2022-10-27 12:25:00,62.91,62.91,62.66,62.66,9874.0,59.1646,59.1646,58.9295,58.9295,9874.0
2022-10-27 12:30:00,62.67,62.81,62.67,62.78,8687.0,58.9389,59.0706,58.9389,59.0424,8687.0
2022-10-27 12:35:00,62.77,62.79,62.74,62.77,7747.0,59.033,59.0518,59.0048,59.033,7747.0
2022-10-27 12:40:00,62.77,62.8,62.73,62.75,10975.0,59.033,59.0612,58.9954,59.0142,10975.0
2022-10-27 12:45:00,62.73,62.81,62.69,62.76,30138.0,58.9954,59.0706,58.9577,59.0236,30138.0
2022-10-27 12:50:00,62.77,62.89,62.76,62.88,20863.0,59.033,59.1458,59.0236,59.1364,20863.0
2022-10-27 12:55:00,62.89,62.92,62.83,62.92,6908.0,59.1458,59.174,59.0894,59.174,6908.0
2022-10-27 13:00:00,62.93,62.93,62.87,62.92,11979.0,59.1834,59.1834,59.127,59.174,11979.0
2022-10-27 13:05:00,62.92,63.08,62.92,63.08,8617.0,59.174,59.3245,59.174,59.3245,8617.0
2022-10-27 13:10:00,63.08,63.08,63.03,63.04,11621.0,59.3245,59.3245,59.2775,59.2869,11621.0
2022-10-27 13:15:00,63.03,63.04,62.94,63.03,20827.0,59.2775,59.2869,59.1928,59.2775,20827.0
2022-10-27 13:20:00,63.04,63.09,63.03,63.08,6364.0,59.2869,59.3339,59.2775,59.3245,6364.0
2022-10-27 13:25:00,63.08,63.09,62.99,62.99,6110.0,59.3245,59.3339,59.2399,59.2399,6110.0
2022-10-27 13:30:00,62.99,63.02,62.92,62.93,11707.0,59.2399,59.2681,59.174,59.1834,11707.0
2022-10-27 13:35:00,62.93,62.95,62.9,62.91,12864.0,59.1834,59.2023,59.1552,59.1646,12864.0
2022-10-27 13:40:00,62.91,62.97,62.9,62.93,7952.0,59.1646,59.2211,59.1552,59.1834,7952.0
2022-10-27 13:45:00,62.94,62.96,62.87,62.9,11018.0,59.1928,59.2117,59.127,59.1552,11018.0
2022-10-27 13:50:00,62.9,62.91,62.88,62.9,9895.0,59.1552,59.1646,59.1364,59.1552,9895.0
2022-10-27 13:55:00,62.9,62.94,62.87,62.87,13464.0,59.1552,59.1928,59.127,59.127,13464.0
2022-10-27 14:00:00,62.88,62.94,62.87,62.87,13369.0,59.1364,59.1928,59.127,59.127,13369.0
2022-10-27 14:05:00,62.87,62.87,62.82,62.83,7584.0,59.127,59.127,59.08,59.0894,7584.0
2022-10-27 14:10:00,62.83,62.91,62.83,62.9,10901.0,59.0894,59.1646,59.0894,59.1552,10901.0
2022-10-27 14:15:00,62.9,62.93,62.89,62.92,13715.0,59.1552,59.1834,59.1458,59.174,13715.0
2022-10-27 14:20:00,62.93,62.95,62.89,62.95,13936.0,59.1834,59.2023,59.1458,59.2023,13936.0
2022-10-27 14:25:00,62.93,62.93,62.85,62.87,9441.0,59.1834,59.1834,59.1082,59.127,9441.0
2022-10-27 14:30:00,62.87,62.9,62.83,62.9,13820.0,59.127,59.1552,59.0894,59.1552,13820.0
2022-10-27 14:35:00,62.9,62.9,62.83,62.85,13670.0,59.1552,59.1552,59.0894,59.1082,13670.0
2022-10-27 14:40:00,62.83,62.87,62.81,62.82,9967.0,59.0894,59.127,59.0706,59.08,9967.0
2022-10-27 14:45:00,62.83,62.85,62.8,62.83,14028.0,59.0894,59.1082,59.0612,59.0894,14028.0
2022-10-27 14:50:00,62.83,62.85,62.77,62.8,13463.0,59.0894,59.1082,59.033,59.0612,13463.0
2022-10-27 14:55:00,62.79,62.8,62.69,62.75,14191.0,59.0518,59.0612,58.9577,59.0142,14191.0
2022-10-27 15:00:00,62.75,62.85,62.75,62.85,12182.0,59.0142,59.1082,59.0142,59.1082,12182.0
2022-10-27 15:05:00,62.85,62.85,62.69,62.69,12035.0,59.1082,59.1082,58.9577,58.9577,12035.0
2022-10-27 15:10:00,62.69,62.71,62.63,62.66,30836.0,58.9577,58.9765,58.9013,58.9295,30836.0
2022-10-27 15:15:00,62.65,62.73,62.65,62.73,17562.0,58.9201,58.9954,58.9201,58.9954,17562.0
2022-10-27 15:20:00,62.72,62.74,62.66,62.68,26850.0,58.9859,59.0048,58.9295,58.9483,26850.0
2022-10-27 15:25:00,62.68,62.72,62.64,62.7,18669.0,58.9483,58.9859,58.9107,58.9671,18669.0
2022-10-27 15:30:00,62.69,62.83,62.64,62.79,28634.0,58.9577,59.0894,58.9107,59.0518,28634.0
2022-10-27 15:35:00,62.79,62.81,62.72,62.76,23699.0,59.0518,59.0706,58.9859,59.0236,23699.0
2022-10-27 15:40:00,62.76,62.82,62.74,62.75,45444.0,59.0236,59.08,59.0048,59.0142,45444.0
2022-10-27 15:45:00,62.74,62.77,62.66,62.71,50255.0,59.0048,59.033,58.9295,58.9765,50255.0
2022-10-27 15:50:00,62.71,62.77,62.6,62.6,77170.0,58.9765,59.033,58.8731,58.8731,77170.0
2022-10-27 15:55:00,62.6,62.75,62.57,62.75,203954.0,58.8731,59.0142,58.8449,59.0142,203954.0
2022-10-28 09:30:00,63.01,63.46,62.89,63.19,53998.0,59.2587,59.6819,59.1458,59.428,53998.0
2022-10-28 09:35:00,63.24,63.3,63.03,63.23,29750.0,59.475,59.5314,59.2775,59.4656,29750.0
2022-10-28 09:40:00,63.26,63.36,63.17,63.24,24615.0,59.4938,59.5878,59.4092,59.475,24615.0
2022-10-28 09:45:00,63.25,63.48,63.22,63.43,19544.0,59.4844,59.7007,59.4562,59.6537,19544.0
2022-10-28 09:50:00,63.4,63.61,63.31,63.59,16756.0,59.6255,59.823,59.5408,59.8042,16756.0
2022-10-28 09:55:00,63.61,63.68,63.54,63.54,8108.0,59.823,59.8888,59.7571,59.7571,8108.0
2022-10-28 10:00:00,63.52,63.65,63.42,63.43,11485.0,59.7383,59.8606,59.6443,59.6537,11485.0
2022-10-28 10:05:00,63.43,63.49,63.22,63.39,6746.0,59.6537,59.7101,59.4562,59.6161,6746.0
2022-10-28 10:10:00,63.41,63.44,63.25,63.41,9808.0,59.6349,59.6631,59.4844,59.6349,9808.0
2022-10-28 10:15:00,63.39,63.59,63.37,63.5,11322.0,59.6161,59.8042,59.5972,59.7195,11322.0
2022-10-28 10:20:00,63.47,63.6,63.44,63.59,7984.0,59.6913,59.8136,59.6631,59.8042,7984.0
2022-10-28 10:25:00,63.58,63.81,63.58,63.8,30823.0,59.7947,60.0111,59.7947,60.0016,30823.0
2022-10-28 10:30:00,63.81,63.9,63.79,63.83,13860.0,60.0111,60.0957,59.9922,60.0299,13860.0
2022-10-28 10:35:00,63.81,63.83,63.78,63.83,31538.0,60.0111,60.0299,59.9828,60.0299,31538.0
2022-10-28 10:40:00,63.85,63.9,63.81,63.83,103460.0,60.0487,60.0957,60.0111,60.0299,103460.0
2022-10-28 10:45:00,63.85,64.03,63.81,63.97,46770.0,60.0487,60.218,60.0111,60.1615,46770.0
2022-10-28 10:50:00,63.97,64.1,63.95,64.08,39334.0,60.1615,60.2838,60.1427,60.265,39334.0
2022-10-28 10:55:00,64.05,64.06,63.95,63.97,14757.0,60.2368,60.2462,60.1427,60.1615,14757.0
2022-10-28 11:00:00,63.97,64.1,63.97,64.03,11987.0,60.1615,60.2838,60.1615,60.218,11987.0
2022-10-28 11:05:00,64.02,64.06,63.99,64.05,9450.0,60.2086,60.2462,60.1803,60.2368,9450.0
2022-10-28 11:10:00,64.04,64.05,63.97,64.05,9306.0,60.2274,60.2368,60.1615,60.2368,9306.0
2022-10-28 11:15:00,64.05,64.11,63.96,64.11,10883.0,60.2368,60.2932,60.1521,60.2932,10883.0
2022-10-28 11:20:00,64.11,64.11,63.97,63.99,16604.0,60.2932,60.2932,60.1615,60.1803,16604.0
2022-10-28 11:25:00,64.01,64.08,64.0,64.06,10988.0,60.1991,60.265,60.1897,60.2462,10988.0
2022-10-28 11:30:00,64.06,64.13,64.06,64.1,29020.0,60.2462,60.312,60.2462,60.2838,29020.0
2022-10-28 11:35:00,64.1,64.11,64.03,64.09,25285.0,60.2838,60.2932,60.218,60.2744,25285.0
2022-10-28 11:40:00,64.1,64.21,64.1,64.18,8887.0,60.2838,60.3872,60.2838,60.359,8887.0
2022-10-28 11:45:00,64.18,64.29,64.15,64.28,21595.0,60.359,60.4625,60.3308,60.4531,21595.0
2022-10-28 11:50:00,64.28,64.37,64.28,64.36,9132.0,60.4531,60.5377,60.4531,60.5283,9132.0
2022-10-28 11:55:00,64.35,64.36,64.31,64.33,7630.0,60.5189,60.5283,60.4813,60.5001,7630.0
2022-10-28 12:00:00,64.34,64.35,64.27,64.27,8957.0,60.5095,60.5189,60.4437,60.4437,8957.0
2022-10-28 12:05:00,64.26,64.27,64.17,64.27,15547.0,60.4343,60.4437,60.3496,60.4437,15547.0
2022-10-28 12:10:00,64.27,64.36,64.26,64.36,6596.0,60.4437,60.5283,60.4343,60.5283,6596.0
2022-10-28 12:15:00,64.38,64.43,64.36,64.39,8361.0,60.5471,60.5941,60.5283,60.5565,8361.0
2022-10-28 12:20:00,64.39,64.47,64.39,64.47,3840.0,60.5565,60.6318,60.5565,60.6318,3840.0
2022-10-28 12:25:00,64.48,64.49,64.46,64.47,7018.0,60.6412,60.6506,60.6224,60.6318,7018.0
2022-10-28 12:30:00,64.46,64.49,64.44,64.48,7362.0,60.6224,60.6506,60.6035,60.6412,7362.0
2022-10-28 12:35:00,64.48,64.5,64.39,64.39,13368.0,60.6412,60.66,60.5565,60.5565,13368.0
2022-10-28 12:40:00,64.37,64.45,64.31,64.44,11000.0,60.5377,60.613,60.4813,60.6035,11000.0
2022-10-28 12:45:00,64.43,64.51,64.39,64.5,10073.0,60.5941,60.6694,60.5565,60.66,10073.0
2022-10-28 12:50:00,64.49,64.56,64.48,64.55,6704.0,60.6506,60.7164,60.6412,60.707,6704.0
2022-10-28 12:55:00,64.54,64.55,64.48,64.48,3695.0,60.6976,60.707,60.6412,60.6412,3695.0
2022-10-28 13:00:00,64.48,64.52,64.48,64.51,15121.0,60.6412,60.6788,60.6412,60.6694,15121.0
2022-10-28 13:05:00,64.5,64.51,64.44,64.5,8911.0,60.66,60.6694,60.6035,60.66,8911.0
2022-10-28 13:10:00,64.49,64.59,64.49,64.57,8738.0,60.6506,60.7446,60.6506,60.7258,8738.0
2022-10-28 13:15:00,64.58,64.61,64.54,64.58,12618.0,60.7352,60.7634,60.6976,60.7352,12618.0
2022-10-28 13:20:00,64.57,64.6,64.54,64.56,41192.0,60.7258,60.754,60.6976,60.7164,41192.0
2022-10-28 13:25:00,64.55,64.57,64.48,64.48,19987.0,60.707,60.7258,60.6412,60.6412,19987.0
2022-10-28 13:30:00,64.48,64.56,64.48,64.56,5170.0,60.6412,60.7164,60.6412,60.7164,5170.0
2022-10-28 13:35:00,64.57,64.6,64.54,64.56,9808.0,60.7258,60.754,60.6976,60.7164,9808.0
2022-10-28 13:40:00,64.56,64.61,64.55,64.61,10668.0,60.7164,60.7634,60.707,60.7634,10668.0
2022-10-28 13:45:00,64.6,64.63,64.6,64.61,9497.0,60.754,60.7822,60.754,60.7634,9497.0
2022-10-28 13:50:00,64.61,64.65,64.6,64.63,12666.0,60.7634,60.801,60.754,60.7822,12666.0
2022-10-28 13:55:00,64.63,64.65,64.58,64.59,13928.0,60.7822,60.801,60.7352,60.7446,13928.0
2022-10-28 14:00:00,64.59,64.63,64.58,64.61,10794.0,60.7446,60.7822,60.7352,60.7634,10794.0
2022-10-28 14:05:00,64.61,64.62,64.57,64.59,9875.0,60.7634,60.7728,60.7258,60.7446,9875.0
2022-10-28 14:10:00,64.59,64.6,64.55,64.57,9181.0,60.7446,60.754,60.707,60.7258,9181.0
2022-10-28 14:15:00,64.56,64.61,64.56,64.59,10670.0,60.7164,60.7634,60.7164,60.7446,10670.0
2022-10-28 14:20:00,64.59,64.6,64.55,64.56,7722.0,60.7446,60.754,60.707,60.7164,7722.0
2022-10-28 14:25:00,64.55,64.57,64.54,64.56,10649.0,60.707,60.7258,60.6976,60.7164,10649.0
2022-10-28 14:30:00,64.58,64.61,64.54,64.6,12614.0,60.7352,60.7634,60.6976,60.754,12614.0
2022-10-28 14:35:00,64.59,64.64,64.55,64.57,17966.0,60.7446,60.7916,60.707,60.7258,17966.0
2022-10-28 14:40:00,64.57,64.65,64.54,64.63,13266.0,60.7258,60.801,60.6976,60.7822,13266.0
2022-10-28 14:45:00,64.63,64.67,64.61,64.66,11190.0,60.7822,60.8199,60.7634,60.8104,11190.0
2022-10-28 14:50:00,64.66,64.68,64.62,64.63,12388.0,60.8104,60.8293,60.7728,60.7822,12388.0
2022-10-28 14:55:00,64.64,64.71,64.63,64.71,10883.0,60.7916,60.8575,60.7822,60.8575,10883.0
2022-10-28 15:00:00,64.72,64.8,64.7,64.72,23338.0,60.8669,60.9421,60.8481,60.8669,23338.0
2022-10-28 15:05:00,64.72,64.76,64.71,64.74,12420.0,60.8669,60.9045,60.8575,60.8857,12420.0
2022-10-28 15:10:00,64.74,64.82,64.74,64.8,12279.0,60.8857,60.9609,60.8857,60.9421,12279.0
2022-10-28 15:15:00,64.79,64.82,64.76,64.76,11839.0,60.9327,60.9609,60.9045,60.9045,11839.0
2022-10-28 15:20:00,64.76,64.77,64.7,64.71,19101.0,60.9045,60.9139,60.8481,60.8575,19101.0
2022-10-28 15:25:00,64.7,64.79,64.69,64.76,21585.0,60.8481,60.9327,60.8387,60.9045,21585.0
2022-10-28 15:30:00,64.76,64.77,64.71,64.71,26043.0,60.9045,60.9139,60.8575,60.8575,26043.0
2022-10-28 15:35:00,64.7,64.75,64.67,64.71,34591.0,60.8481,60.8951,60.8199,60.8575,34591.0
2022-10-28 15:40:00,64.71,64.73,64.68,64.71,63774.0,60.8575,60.8763,60.8293,60.8575,63774.0
2022-10-28 15:45:00,64.71,64.71,64.65,64.68,54298.0,60.8575,60.8575,60.801,60.8293,54298.0
2022-10-28 15:50:00,64.69,64.81,64.64,64.77,78059.0,60.8387,60.9515,60.7916,60.9139,78059.0
2022-10-28 15:55:00,64.77,64.82,64.73,64.79,166214.0,60.9139,60.9609,60.8763,60.9327,166214.0
2022-10-31 09:30:00,64.62,64.89,64.2,64.82,49613.0,60.7728,61.0268,60.3778,60.9609,49613.0
2022-10-31 09:35:00,64.83,64.84,64.75,64.8,28870.0,60.9703,60.9797,60.8951,60.9421,28870.0
2022-10-31 09:40:00,64.81,64.96,64.8,64.91,23302.0,60.9515,61.0926,60.9421,61.0456,23302.0
2022-10-31 09:45:00,64.92,64.92,64.74,64.74,20857.0,61.055,61.055,60.8857,60.8857,20857.0
2022-10-31 09:50:00,64.75,64.95,64.61,64.95,25610.0,60.8951,61.0832,60.7634,61.0832,25610.0
2022-10-31 09:55:00,64.97,64.98,64.75,64.75,25897.0,61.102,61.1114,60.8951,60.8951,25897.0
2022-10-31 10:00:00,64.73,64.92,64.71,64.9,24802.0,60.8763,61.055,60.8575,61.0362,24802.0
2022-10-31 10:05:00,64.89,64.98,64.87,64.98,14897.0,61.0268,61.1114,61.0079,61.1114,14897.0
2022-10-31 10:10:00,64.96,65.11,64.9,65.11,32473.0,61.0926,61.2337,61.0362,61.2337,32473.0
2022-10-31 10:15:00,65.11,65.25,65.1,65.23,18268.0,61.2337,61.3653,61.2243,61.3465,18268.0
2022-10-31 10:20:00,65.22,65.26,65.19,65.2,14905.0,61.3371,61.3747,61.3089,61.3183,14905.0
2022-10-31 10:25:00,65.19,65.19,65.08,65.15,16719.0,61.3089,61.3089,61.2054,61.2713,16719.0
2022-10-31 10:30:00,65.15,65.21,65.07,65.14,24373.0,61.2713,61.3277,61.196,61.2619,24373.0
2022-10-31 10:35:00,65.12,65.19,65.09,65.1,14554.0,61.2431,61.3089,61.2148,61.2243,14554.0
2022-10-31 10:40:00,65.1,65.14,65.03,65.14,19181.0,61.2243,61.2619,61.1584,61.2619,19181.0
2022-10-31 10:45:00,65.15,65.18,64.97,64.98,33057.0,61.2713,61.2995,61.102,61.1114,33057.0
2022-10-31 10:50:00,64.98,65.04,64.91,64.95,33061.0,61.1114,61.1678,61.0456,61.0832,33061.0
2022-10-31 10:55:00,64.95,64.99,64.89,64.98,17811.0,61.0832,61.1208,61.0268,61.1114,17811.0
2022-10-31 11:00:00,64.97,65.07,64.95,65.02,18102.0,61.102,61.196,61.0832,61.149,18102.0
2022-10-31 11:05:00,65.02,65.02,64.94,65.01,19555.0,61.149,61.149,61.0738,61.1396,19555.0
2022-10-31 11:10:00,65.01,65.02,64.86,64.89,16804.0,61.1396,61.149,60.9985,61.0268,16804.0
2022-10-31 11:15:00,64.88,64.93,64.83,64.83,18655.0,61.0174,61.0644,60.9703,60.9703,18655.0
2022-10-31 11:20:00,64.83,64.9,64.82,64.89,15992.0,60.9703,61.0362,60.9609,61.0268,15992.0
2022-10-31 11:25:00,64.9,65.01,64.84,64.86,42025.0,61.0362,61.1396,60.9797,60.9985,42025.0
2022-10-31 11:30:00,64.86,64.89,64.77,64.87,21132.0,60.9985,61.0268,60.9139,61.0079,21132.0
2022-10-31 11:35:00,64.86,64.89,64.82,64.83,12908.0,60.9985,61.0268,60.9609,60.9703,12908.0
2022-10-31 11:40:00,64.84,64.94,64.84,64.93,15006.0,60.9797,61.0738,60.9797,61.0644,15006.0
2022-10-31 11:45:00,64.93,65.05,64.93,64.98,17069.0,61.0644,61.1772,61.0644,61.1114,17069.0
2022-10-31 11:50:00,64.99,65.2,64.99,65.19,12718.0,61.1208,61.3183,61.1208,61.3089,12718.0
2022-10-31 11:55:00,65.2,65.23,64.89,64.98,39159.0,61.3183,61.3465,61.0268,61.1114,39159.0
2022-10-31 12:00:00,64.99,65.0,64.9,64.95,12985.0,61.1208,61.1302,61.0362,61.0832,12985.0
2022-10-31 12:05:00,64.94,64.97,64.86,64.86,10831.0,61.0738,61.102,60.9985,60.9985,10831.0
2022-10-31 12:10:00,64.87,64.99,64.86,64.98,7911.0,61.0079,61.1208,60.9985,61.1114,7911.0
2022-10-31 12:15:00,64.98,65.1,64.98,65.04,12232.0,61.1114,61.2243,61.1114,61.1678,12232.0
2022-10-31 12:20:00,65.02,65.02,64.91,64.92,16159.0,61.149,61.149,61.0456,61.055,16159.0
2022-10-31 12:25:00,64.92,64.94,64.84,64.85,21617.0,61.055,61.0738,60.9797,60.9891,21617.0
2022-10-31 12:30:00,64.84,64.84,64.68,64.7,15170.0,60.9797,60.9797,60.8293,60.8481,15170.0
2022-10-31 12:35:00,64.69,64.77,64.69,64.73,8970.0,60.8387,60.9139,60.8387,60.8763,8970.0
2022-10-31 12:40:00,64.74,64.78,64.74,64.78,7019.0,60.8857,60.9233,60.8857,60.9233,7019.0
2022-10-31 12:45:00,64.79,64.87,64.72,64.85,12372.0,60.9327,61.0079,60.8669,60.9891,12372.0
2022-10-31 12:50:00,64.85,64.87,64.79,64.82,9901.0,60.9891,61.0079,60.9327,60.9609,9901.0
2022-10-31 12:55:00,64.82,64.89,64.81,64.89,5258.0,60.9609,61.0268,60.9515,61.0268,5258.0
2022-10-31 13:00:00,64.89,64.96,64.89,64.9,12113.0,61.0268,61.0926,61.0268,61.0362,12113.0
2022-10-31 13:05:00,64.9,64.95,64.84,64.94,7625.0,61.0362,61.0832,60.9797,61.0738,7625.0
2022-10-31 13:10:00,64.94,64.97,64.92,64.97,14805.0,61.0738,61.102,61.055,61.102,14805.0
2022-10-31 13:15:00,64.96,65.05,64.92,64.98,80839.0,61.0926,61.1772,61.055,61.1114,80839.0
2022-10-31 13:20:00,64.97,65.11,64.97,65.03,48665.0,61.102,61.2337,61.102,61.1584,48665.0
2022-10-31 13:25:00,65.03,65.14,65.02,65.13,11956.0,61.1584,61.2619,61.149,61.2525,11956.0
2022-10-31 13:30:00,65.13,65.18,65.09,65.17,17031.0,61.2525,61.2995,61.2148,61.2901,17031.0
2022-10-31 13:35:00,65.18,65.19,65.1,65.15,24334.0,61.2995,61.3089,61.2243,61.2713,24334.0
2022-10-31 13:40:00,65.14,65.14,65.09,65.11,11845.0,61.2619,61.2619,61.2148,61.2337,11845.0
2022-10-31 13:45:00,65.11,65.13,65.04,65.08,15007.0,61.2337,61.2525,61.1678,61.2054,15007.0
2022-10-31 13:50:00,65.08,65.1,65.06,65.09,15764.0,61.2054,61.2243,61.1866,61.2148,15764.0
2022-10-31 13:55:00,65.09,65.17,65.08,65.17,13867.0,61.2148,61.2901,61.2054,61.2901,13867.0
2022-10-31 14:00:00,65.16,65.18,65.13,65.15,25277.0,61.2807,61.2995,61.2525,61.2713,25277.0
2022-10-31 14:05:00,65.14,65.21,65.09,65.2,26141.0,61.2619,61.3277,61.2148,61.3183,26141.0
2022-10-31 14:10:00,65.19,65.21,65.14,65.19,22199.0,61.3089,61.3277,61.2619,61.3089,22199.0
2022-10-31 14:15:00,65.19,65.25,65.15,65.22,19474.0,61.3089,61.3653,61.2713,61.3371,19474.0
2022-10-31 14:20:00,65.22,65.23,65.18,65.2,16677.0,61.3371,61.3465,61.2995,61.3183,16677.0
2022-10-31 14:25:00,65.19,65.23,65.18,65.2,23017.0,61.3089,61.3465,61.2995,61.3183,23017.0
2022-10-31 14:30:00,65.2,65.24,65.18,65.22,17251.0,61.3183,61.3559,61.2995,61.3371,17251.0
2022-10-31 14:35:00,65.21,65.28,65.19,65.25,27389.0,61.3277,61.3935,61.3089,61.3653,27389.0
2022-10-31 14:40:00,65.25,65.28,65.23,65.24,16483.0,61.3653,61.3935,61.3465,61.3559,16483.0
2022-10-31 14:45:00,65.24,65.27,65.12,65.14,34868.0,61.3559,61.3841,61.2431,61.2619,34868.0
2022-10-31 14:50:00,65.14,65.2,65.13,65.2,18717.0,61.2619,61.3183,61.2525,61.3183,18717.0
2022-10-31 14:55:00,65.2,65.21,65.12,65.16,23605.0,61.3183,61.3277,61.2431,61.2807,23605.0
2022-10-31 15:00:00,65.15,65.15,65.01,65.02,24286.0,61.2713,61.2713,61.1396,61.149,24286.0
2022-10-31 15:05:00,65.01,65.1,65.01,65.02,22602.0,61.1396,61.2243,61.1396,61.149,22602.0
2022-10-31 15:10:00,65.02,65.1,65.0,65.06,45972.0,61.149,61.2243,61.1302,61.1866,45972.0
2022-10-31 15:15:00,65.05,65.12,65.02,65.12,23879.0,61.1772,61.2431,61.149,61.2431,23879.0
2022-10-31 15:20:00,65.12,65.23,65.1,65.2,21373.0,61.2431,61.3465,61.2243,61.3183,21373.0
2022-10-31 15:25:00,65.2,65.24,65.18,65.2,22742.0,61.3183,61.3559,61.2995,61.3183,22742.0
2022-10-31 15:30:00,65.19,65.25,65.13,65.25,37655.0,61.3089,61.3653,61.2525,61.3653,37655.0
2022-10-31 15:35:00,65.25,65.29,65.23,65.28,41442.0,61.3653,61.4029,61.3465,61.3935,41442.0
2022-10-31 15:40:00,65.28,65.31,65.23,65.27,38455.0,61.3935,61.4218,61.3465,61.3841,38455.0
2022-10-31 15:45:00,65.27,65.3,65.23,65.23,61153.0,61.3841,61.4123,61.3465,61.3465,61153.0
2022-10-31 15:50:00,65.23,65.23,65.07,65.17,100042.0,61.3465,61.3465,61.196,61.2901,100042.0
2022-10-31 15:55:00,65.17,65.25,65.11,65.14,205583.0,61.2901,61.3653,61.2337,61.2619,205583.0
2022-11-01 09:30:00,64.97,65.3,64.36,65.1,123528.0,61.102,61.4123,60.5283,61.2243,123528.0
2022-11-01 09:35:00,65.08,65.62,65.04,65.51,79672.0,61.2054,61.7133,61.1678,61.6098,79672.0
2022-11-01 09:40:00,65.52,65.52,65.17,65.19,60930.0,61.6192,61.6192,61.2901,61.3089,60930.0
2022-11-01 09:45:00,65.18,65.46,65.05,65.38,101026.0,61.2995,61.5628,61.1772,61.4876,101026.0
2022-11-01 09:50:00,65.41,65.57,65.26,65.56,43912.0,61.5158,61.6663,61.3747,61.6569,43912.0
2022-11-01 09:55:00,65.56,65.79,65.48,65.67,41612.0,61.6569,61.8732,61.5816,61.7603,41612.0
2022-11-01 10:00:00,65.67,65.67,65.25,65.48,26444.0,61.7603,61.7603,61.3653,61.5816,26444.0
2022-11-01 10:05:00,65.5,65.61,65.37,65.61,16570.0,61.6004,61.7039,61.4782,61.7039,16570.0
2022-11-01 10:10:00,65.59,65.74,65.57,65.62,19644.0,61.6851,61.8262,61.6663,61.7133,19644.0
2022-11-01 10:15:00,65.64,65.73,65.56,65.63,23936.0,61.7321,61.8167,61.6569,61.7227,23936.0
2022-11-01 10:20:00,65.64,65.85,65.53,65.84,21605.0,61.7321,61.9296,61.6287,61.9202,21605.0
2022-11-01 10:25:00,65.81,65.89,65.76,65.86,20029.0,61.892,61.9672,61.845,61.939,20029.0
2022-11-01 10:30:00,65.86,65.94,65.83,65.89,21600.0,61.939,62.0142,61.9108,61.9672,21600.0
2022-11-01 10:35:00,65.89,66.02,65.89,65.91,19374.0,61.9672,62.0895,61.9672,61.986,19374.0
2022-11-01 10:40:00,65.9,65.91,65.72,65.78,17683.0,61.9766,61.986,61.8073,61.8638,17683.0
2022-11-01 10:45:00,65.78,65.82,65.71,65.77,29456.0,61.8638,61.9014,61.7979,61.8544,29456.0
2022-11-01 10:50:00,65.77,65.83,65.67,65.72,26688.0,61.8544,61.9108,61.7603,61.8073,26688.0
2022-11-01 10:55:00,65.71,65.71,65.54,65.6,16374.0,61.7979,61.7979,61.6381,61.6945,16374.0
2022-11-01 11:00:00,65.59,65.73,65.59,65.65,13929.0,61.6851,61.8167,61.6851,61.7415,13929.0
2022-11-01 11:05:00,65.67,65.72,65.64,65.72,13364.0,61.7603,61.8073,61.7321,61.8073,13364.0
2022-11-01 11:10:00,65.72,65.77,65.7,65.77,12687.0,61.8073,61.8544,61.7885,61.8544,12687.0
2022-11-01 11:15:00,65.77,65.78,65.68,65.68,18483.0,61.8544,61.8638,61.7697,61.7697,18483.0
2022-11-01 11:20:00,65.69,65.75,65.66,65.69,13320.0,61.7791,61.8356,61.7509,61.7791,13320.0
2022-11-01 11:25:00,65.68,65.77,65.62,65.76,11136.0,61.7697,61.8544,61.7133,61.845,11136.0
2022-11-01 11:30:00,65.77,65.95,65.77,65.95,15047.0,61.8544,62.0236,61.8544,62.0236,15047.0
2022-11-01 11:35:00,65.95,65.97,65.72,65.75,18709.0,62.0236,62.0425,61.8073,61.8356,18709.0
2022-11-01 11:40:00,65.76,65.89,65.72,65.88,18396.0,61.845,61.9672,61.8073,61.9578,18396.0
2022-11-01 11:45:00,65.89,65.97,65.89,65.94,13753.0,61.9672,62.0425,61.9672,62.0142,13753.0
2022-11-01 11:50:00,65.93,65.93,65.86,65.92,14185.0,62.0048,62.0048,61.939,61.9954,14185.0
2022-11-01 11:55:00,65.93,66.03,65.91,66.0,27316.0,62.0048,62.0989,61.986,62.0707,27316.0
2022-11-01 12:00:00,66.0,66.17,66.0,66.17,15368.0,62.0707,62.2306,62.0707,62.2306,15368.0
2022-11-01 12:05:00,66.17,66.39,66.16,66.28,22685.0,62.2306,62.4375,62.2211,62.334,22685.0
2022-11-01 12:10:00,66.3,66.33,66.23,66.25,12808.0,62.3528,62.381,62.287,62.3058,12808.0
2022-11-01 12:15:00,66.25,66.25,66.16,66.19,13627.0,62.3058,62.3058,62.2211,62.2494,13627.0
2022-11-01 12:20:00,66.2,66.23,66.11,66.21,65543.0,62.2588,62.287,62.1741,62.2682,65543.0
2022-11-01 12:25:00,66.23,66.37,66.23,66.35,16529.0,62.287,62.4186,62.287,62.3998,16529.0
2022-11-01 12:30:00,66.35,66.37,66.24,66.33,16063.0,62.3998,62.4186,62.2964,62.381,16063.0
2022-11-01 12:35:00,66.33,66.36,66.24,66.33,22308.0,62.381,62.4092,62.2964,62.381,22308.0
2022-11-01 12:40:00,66.33,66.42,66.32,66.4,18167.0,62.381,62.4657,62.3716,62.4469,18167.0
2022-11-01 12:45:00,66.4,66.4,66.22,66.3,19486.0,62.4469,62.4469,62.2776,62.3528,19486.0
2022-11-01 12:50:00,66.3,66.31,66.23,66.29,14217.0,62.3528,62.3622,62.287,62.3434,14217.0
2022-11-01 12:55:00,66.29,66.3,66.24,66.27,14841.0,62.3434,62.3528,62.2964,62.3246,14841.0
2022-11-01 13:00:00,66.28,66.3,66.2,66.28,30956.0,62.334,62.3528,62.2588,62.334,30956.0
2022-11-01 13:05:00,66.3,66.32,66.24,66.25,15354.0,62.3528,62.3716,62.2964,62.3058,15354.0
2022-11-01 13:10:00,66.25,66.4,66.25,66.38,48416.0,62.3058,62.4469,62.3058,62.428,48416.0
2022-11-01 13:15:00,66.39,66.48,66.36,66.46,25926.0,62.4375,62.5221,62.4092,62.5033,25926.0
2022-11-01 13:20:00,66.47,66.53,66.44,66.44,42402.0,62.5127,62.5691,62.4845,62.4845,42402.0
2022-11-01 13:25:00,66.44,66.51,66.41,66.49,12447.0,62.4845,62.5503,62.4563,62.5315,12447.0
2022-11-01 13:30:00,66.5,66.57,66.47,66.56,15698.0,62.5409,62.6067,62.5127,62.5973,15698.0
2022-11-01 13:35:00,66.55,66.64,66.55,66.59,23041.0,62.5879,62.6726,62.5879,62.6255,23041.0
2022-11-01 13:40:00,66.59,66.59,66.47,66.47,30785.0,62.6255,62.6255,62.5127,62.5127,30785.0
2022-11-01 13:45:00,66.47,66.59,66.47,66.59,13937.0,62.5127,62.6255,62.5127,62.6255,13937.0
2022-11-01 13:50:00,66.58,66.62,66.56,66.62,15571.0,62.6161,62.6538,62.5973,62.6538,15571.0
2022-11-01 13:55:00,66.63,66.78,66.62,66.77,20936.0,62.6632,62.8042,62.6538,62.7948,20936.0
2022-11-01 14:00:00,66.78,66.8,66.71,66.71,19434.0,62.8042,62.823,62.7384,62.7384,19434.0
2022-11-01 14:05:00,66.71,66.71,66.61,66.7,21630.0,62.7384,62.7384,62.6444,62.729,21630.0
2022-11-01 14:10:00,66.69,66.7,66.62,66.64,18776.0,62.7196,62.729,62.6538,62.6726,18776.0
2022-11-01 14:15:00,66.64,66.65,66.59,66.62,14683.0,62.6726,62.682,62.6255,62.6538,14683.0
2022-11-01 14:20:00,66.62,66.63,66.58,66.59,15950.0,62.6538,62.6632,62.6161,62.6255,15950.0
2022-11-01 14:25:00,66.59,66.59,66.48,66.53,16368.0,62.6255,62.6255,62.5221,62.5691,16368.0
2022-11-01 14:30:00,66.53,66.56,66.47,66.5,23148.0,62.5691,62.5973,62.5127,62.5409,23148.0
2022-11-01 14:35:00,66.49,66.56,66.49,66.54,18247.0,62.5315,62.5973,62.5315,62.5785,18247.0
2022-11-01 14:40:00,66.53,66.56,66.52,66.56,17472.0,62.5691,62.5973,62.5597,62.5973,17472.0
2022-11-01 14:45:00,66.56,66.56,66.48,66.53,17727.0,62.5973,62.5973,62.5221,62.5691,17727.0
2022-11-01 14:50:00,66.54,66.59,66.52,66.59,24659.0,62.5785,62.6255,62.5597,62.6255,24659.0
2022-11-01 14:55:00,66.59,66.65,66.57,66.59,58655.0,62.6255,62.682,62.6067,62.6255,58655.0
2022-11-01 15:00:00,66.59,66.62,66.55,66.58,37343.0,62.6255,62.6538,62.5879,62.6161,37343.0
2022-11-01 15:05:00,66.58,66.63,66.55,66.62,31544.0,62.6161,62.6632,62.5879,62.6538,31544.0
2022-11-01 15:10:00,66.62,66.62,66.51,66.54,24963.0,62.6538,62.6538,62.5503,62.5785,24963.0
2022-11-01 15:15:00,66.54,66.65,66.54,66.65,33895.0,62.5785,62.682,62.5785,62.682,33895.0
2022-11-01 15:20:00,66.65,66.71,66.64,66.66,24902.0,62.682,62.7384,62.6726,62.6914,24902.0
2022-11-01 15:25:00,66.66,66.7,66.62,66.63,28482.0,62.6914,62.729,62.6538,62.6632,28482.0
2022-11-01 15:30:00,66.63,66.68,66.6,66.67,41132.0,62.6632,62.7102,62.635,62.7008,41132.0
2022-11-01 15:35:00,66.68,66.71,66.65,66.68,45636.0,62.7102,62.7384,62.682,62.7102,45636.0
2022-11-01 15:40:00,66.67,66.73,66.66,66.73,49197.0,62.7008,62.7572,62.6914,62.7572,49197.0
2022-11-01 15:45:00,66.73,66.86,66.7,66.86,72913.0,62.7572,62.8795,62.729,62.8795,72913.0
2022-11-01 15:50:00,66.86,66.88,66.72,66.73,116077.0,62.8795,62.8983,62.7478,62.7572,116077.0
2022-11-01 15:55:00,66.73,66.84,66.73,66.8,307418.0,62.7572,62.8607,62.7572,62.823,307418.0
2022-11-02 09:30:00,66.56,66.93,66.23,66.77,50310.0,62.5973,62.9453,62.287,62.7948,50310.0
2022-11-02 09:35:00,66.76,66.8,66.56,66.69,24315.0,62.7854,62.823,62.5973,62.7196,24315.0
2022-11-02 09:40:00,66.68,66.77,66.58,66.76,18089.0,62.7102,62.7948,62.6161,62.7854,18089.0
2022-11-02 09:45:00,66.74,66.9,66.74,66.87,41543.0,62.7666,62.9171,62.7666,62.8889,41543.0
2022-11-02 09:50:00,66.87,66.97,66.85,66.92,36498.0,62.8889,62.9829,62.8701,62.9359,36498.0
2022-11-02 09:55:00,66.91,67.0,66.89,66.95,27753.0,62.9265,63.0111,62.9077,62.9641,27753.0
2022-11-02 10:00:00,66.96,67.15,66.95,67.13,94013.0,62.9735,63.1522,62.9641,63.1334,94013.0
2022-11-02 10:05:00,67.14,67.14,67.0,67.1,29143.0,63.1428,63.1428,63.0111,63.1052,29143.0
2022-11-02 10:10:00,67.1,67.15,66.97,67.05,29598.0,63.1052,63.1522,62.9829,63.0582,29598.0
2022-11-02 10:15:00,67.05,67.22,67.04,67.17,34220.0,63.0582,63.218,63.0488,63.171,34220.0
2022-11-02 10:20:00,67.17,67.19,67.12,67.19,30751.0,63.171,63.1898,63.124,63.1898,30751.0
2022-11-02 10:25:00,67.18,67.19,66.92,66.97,61613.0,63.1804,63.1898,62.9359,62.9829,61613.0
2022-11-02 10:30:00,66.97,66.97,66.86,66.92,18607.0,62.9829,62.9829,62.8795,62.9359,18607.0
2022-11-02 10:35:00,66.92,66.92,66.69,66.7,31605.0,62.9359,62.9359,62.7196,62.729,31605.0
2022-11-02 10:40:00,66.7,66.82,66.7,66.8,53023.0,62.729,62.8419,62.729,62.823,53023.0
2022-11-02 10:45:00,66.79,66.92,66.79,66.91,17278.0,62.8136,62.9359,62.8136,62.9265,17278.0
2022-11-02 10:50:00,66.91,67.01,66.88,67.01,21786.0,62.9265,63.0205,62.8983,63.0205,21786.0
2022-11-02 10:55:00,67.02,67.05,66.98,66.98,19107.0,63.0299,63.0582,62.9923,62.9923,19107.0
2022-11-02 11:00:00,66.97,67.15,66.96,67.13,25547.0,62.9829,63.1522,62.9735,63.1334,25547.0
2022-11-02 11:05:00,67.13,67.25,67.13,67.25,16233.0,63.1334,63.2463,63.1334,63.2463,16233.0
2022-11-02 11:10:00,67.24,67.34,67.24,67.29,24614.0,63.2368,63.3309,63.2368,63.2839,24614.0
2022-11-02 11:15:00,67.29,67.33,67.19,67.33,50787.0,63.2839,63.3215,63.1898,63.3215,50787.0
2022-11-02 11:20:00,67.32,67.35,67.2,67.3,32344.0,63.3121,63.3403,63.1992,63.2933,32344.0
2022-11-02 11:25:00,67.29,67.3,67.0,67.05,37912.0,63.2839,63.2933,63.0111,63.0582,37912.0
2022-11-02 11:30:00,67.04,67.2,67.04,67.18,16872.0,63.0488,63.1992,63.0488,63.1804,16872.0
2022-11-02 11:35:00,67.17,67.29,67.17,67.22,23194.0,63.171,63.2839,63.171,63.218,23194.0
2022-11-02 11:40:00,67.21,67.26,67.16,67.16,12117.0,63.2086,63.2557,63.1616,63.1616,12117.0
2022-11-02 11:45:00,67.16,67.25,67.16,67.2,18125.0,63.1616,63.2463,63.1616,63.1992,18125.0
2022-11-02 11:50:00,67.2,67.23,67.08,67.08,14179.0,63.1992,63.2274,63.0864,63.0864,14179.0
2022-11-02 11:55:00,67.09,67.13,67.05,67.06,22675.0,63.0958,63.1334,63.0582,63.0676,22675.0
2022-11-02 12:00:00,67.06,67.06,66.99,67.01,10649.0,63.0676,63.0676,63.0017,63.0205,10649.0
2022-11-02 12:05:00,67.01,67.05,66.92,66.92,10088.0,63.0205,63.0582,62.9359,62.9359,10088.0
2022-11-02 12:10:00,66.92,66.94,66.86,66.93,14236.0,62.9359,62.9547,62.8795,62.9453,14236.0
2022-11-02 12:15:00,66.94,66.95,66.72,66.74,35822.0,62.9547,62.9641,62.7478,62.7666,35822.0
2022-11-02 12:20:00,66.74,66.75,66.63,66.66,15374.0,62.7666,62.776,62.6632,62.6914,15374.0
2022-11-02 12:25:00,66.68,66.71,66.62,66.71,20560.0,62.7102,62.7384,62.6538,62.7384,20560.0
2022-11-02 12:30:00,66.71,66.81,66.69,66.77,13763.0,62.7384,62.8324,62.7196,62.7948,13763.0
2022-11-02 12:35:00,66.77,66.78,66.7,66.72,20517.0,62.7948,62.8042,62.729,62.7478,20517.0
2022-11-02 12:40:00,66.71,66.78,66.71,66.78,11922.0,62.7384,62.8042,62.7384,62.8042,11922.0
2022-11-02 12:45:00,66.79,66.82,66.78,66.78,11651.0,62.8136,62.8419,62.8042,62.8042,11651.0
2022-11-02 12:50:00,66.78,66.87,66.78,66.86,13142.0,62.8042,62.8889,62.8042,62.8795,13142.0
2022-11-02 12:55:00,66.87,66.9,66.86,66.9,8687.0,62.8889,62.9171,62.8795,62.9171,8687.0
2022-11-02 13:00:00,66.89,66.97,66.87,66.97,12754.0,62.9077,62.9829,62.8889,62.9829,12754.0
2022-11-02 13:05:00,66.97,67.0,66.94,66.95,9211.0,62.9829,63.0111,62.9547,62.9641,9211.0
2022-11-02 13:10:00,66.95,66.96,66.88,66.89,8928.0,62.9641,62.9735,62.8983,62.9077,8928.0
2022-11-02 13:15:00,66.89,66.93,66.86,66.92,12670.0,62.9077,62.9453,62.8795,62.9359,12670.0
2022-11-02 13:20:00,66.92,66.96,66.9,66.95,10689.0,62.9359,62.9735,62.9171,62.9641,10689.0
2022-11-02 13:25:00,66.94,66.99,66.94,66.95,18294.0,62.9547,63.0017,62.9547,62.9641,18294.0
2022-11-02 13:30:00,66.94,66.96,66.93,66.95,8654.0,62.9547,62.9735,62.9453,62.9641,8654.0
2022-11-02 13:35:00,66.96,67.09,66.92,67.09,21126.0,62.9735,63.0958,62.9359,63.0958,21126.0
2022-11-02 13:40:00,67.1,67.18,67.1,67.17,22676.0,63.1052,63.1804,63.1052,63.171,22676.0
2022-11-02 13:45:00,67.15,67.27,67.14,67.26,13391.0,63.1522,63.2651,63.1428,63.2557,13391.0
2022-11-02 13:50:00,67.27,67.32,67.26,67.3,11106.0,63.2651,63.3121,63.2557,63.2933,11106.0
2022-11-02 13:55:00,67.31,67.35,67.18,67.19,20488.0,63.3027,63.3403,63.1804,63.1898,20488.0
2022-11-02 14:00:00,67.17,67.83,67.09,67.76,45755.0,63.171,63.7917,63.0958,63.7259,45755.0
2022-11-02 14:05:00,67.77,67.85,67.66,67.73,25191.0,63.7353,63.8105,63.6318,63.6977,25191.0
2022-11-02 14:10:00,67.74,67.88,67.65,67.86,33139.0,63.7071,63.8387,63.6224,63.8199,33139.0
2022-11-02 14:15:00,67.86,67.9,67.63,67.7,29785.0,63.8199,63.8576,63.6036,63.6695,29785.0
2022-11-02 14:20:00,67.7,67.78,67.64,67.76,16650.0,63.6695,63.7447,63.613,63.7259,16650.0
2022-11-02 14:25:00,67.77,67.95,67.74,67.95,19274.0,63.7353,63.9046,63.7071,63.9046,19274.0
2022-11-02 14:30:00,67.95,68.03,67.75,67.92,42193.0,63.9046,63.9798,63.7165,63.8764,42193.0
2022-11-02 14:35:00,67.91,68.12,67.28,67.57,68135.0,63.867,64.0645,63.2745,63.5472,68135.0
2022-11-02 14:40:00,67.55,67.94,67.42,67.63,44068.0,63.5284,63.8952,63.4061,63.6036,44068.0
2022-11-02 14:45:00,67.59,67.68,67.24,67.32,31411.0,63.566,63.6507,63.2368,63.3121,31411.0
2022-11-02 14:50:00,67.3,67.35,66.71,66.85,31223.0,63.2933,63.3403,62.7384,62.8701,31223.0
2022-11-02 14:55:00,66.86,67.07,66.8,67.02,32444.0,62.8795,63.077,62.823,63.0299,32444.0
2022-11-02 15:00:00,67.02,67.2,66.94,67.06,35581.0,63.0299,63.1992,62.9547,63.0676,35581.0
2022-11-02 15:05:00,67.06,67.5,67.04,67.47,35565.0,63.0676,63.4814,63.0488,63.4532,35565.0
2022-11-02 15:10:00,67.45,67.45,67.16,67.16,41452.0,63.4343,63.4343,63.1616,63.1616,41452.0
2022-11-02 15:15:00,67.14,67.14,66.92,66.92,33874.0,63.1428,63.1428,62.9359,62.9359,33874.0
2022-11-02 15:20:00,66.92,66.92,66.76,66.8,50869.0,62.9359,62.9359,62.7854,62.823,50869.0
2022-11-02 15:25:00,66.81,66.85,66.55,66.7,65531.0,62.8324,62.8701,62.5879,62.729,65531.0
2022-11-02 15:30:00,66.7,66.7,66.57,66.67,44377.0,62.729,62.729,62.6067,62.7008,44377.0
2022-11-02 15:35:00,66.68,66.88,66.63,66.87,42512.0,62.7102,62.8983,62.6632,62.8889,42512.0
2022-11-02 15:40:00,66.87,66.87,66.63,66.83,83590.0,62.8889,62.8889,62.6632,62.8513,83590.0
2022-11-02 15:45:00,66.84,66.84,66.71,66.78,113705.0,62.8607,62.8607,62.7384,62.8042,113705.0
2022-11-02 15:50:00,66.79,66.8,66.53,66.59,117142.0,62.8136,62.823,62.5691,62.6255,117142.0
2022-11-02 15:55:00,66.59,66.8,66.56,66.66,321506.0,62.6255,62.823,62.5973,62.6914,321506.0
2022-11-03 09:30:00,65.95,66.01,65.57,65.78,75099.0,62.0236,62.0801,61.6663,61.8638,75099.0
2022-11-03 09:35:00,65.81,65.92,65.58,65.91,29585.0,61.892,61.9954,61.6757,61.986,29585.0
2022-11-03 09:40:00,65.93,66.1,65.84,66.08,16790.0,62.0048,62.1647,61.9202,62.1459,16790.0
2022-11-03 09:45:00,66.01,66.06,65.73,65.73,28964.0,62.0801,62.1271,61.8167,61.8167,28964.0
2022-11-03 09:50:00,65.74,65.74,65.51,65.54,25219.0,61.8262,61.8262,61.6098,61.6381,25219.0
2022-11-03 09:55:00,65.54,65.65,65.45,65.45,22991.0,61.6381,61.7415,61.5534,61.5534,22991.0
2022-11-03 10:00:00,65.48,65.94,65.39,65.94,56194.0,61.5816,62.0142,61.497,62.0142,56194.0
2022-11-03 10:05:00,65.98,66.01,65.81,65.89,24717.0,62.0519,62.0801,61.892,61.9672,24717.0
2022-11-03 10:10:00,65.88,66.01,65.8,66.0,19311.0,61.9578,62.0801,61.8826,62.0707,19311.0
2022-11-03 10:15:00,66.03,66.12,65.85,65.99,33892.0,62.0989,62.1835,61.9296,62.0613,33892.0
2022-11-03 10:20:00,65.98,66.04,65.87,65.94,48525.0,62.0519,62.1083,61.9484,62.0142,48525.0
2022-11-03 10:25:00,65.93,66.08,65.93,66.02,24796.0,62.0048,62.1459,62.0048,62.0895,24796.0
2022-11-03 10:30:00,66.02,66.02,65.88,65.89,20565.0,62.0895,62.0895,61.9578,61.9672,20565.0
2022-11-03 10:35:00,65.91,65.93,65.74,65.77,11446.0,61.986,62.0048,61.8262,61.8544,11446.0
2022-11-03 10:40:00,65.78,65.92,65.78,65.86,13791.0,61.8638,61.9954,61.8638,61.939,13791.0
2022-11-03 10:45:00,65.87,65.91,65.75,65.81,16165.0,61.9484,61.986,61.8356,61.892,16165.0
2022-11-03 10:50:00,65.8,66.03,65.76,66.02,12293.0,61.8826,62.0989,61.845,62.0895,12293.0
2022-11-03 10:55:00,66.02,66.1,66.0,66.06,14739.0,62.0895,62.1647,62.0707,62.1271,14739.0
2022-11-03 11:00:00,66.06,66.11,65.95,65.96,15175.0,62.1271,62.1741,62.0236,62.0331,15175.0
2022-11-03 11:05:00,65.97,66.0,65.89,66.0,14475.0,62.0425,62.0707,61.9672,62.0707,14475.0
2022-11-03 11:10:00,66.0,66.11,65.97,66.05,17577.0,62.0707,62.1741,62.0425,62.1177,17577.0
2022-11-03 11:15:00,66.07,66.21,66.07,66.21,12394.0,62.1365,62.2682,62.1365,62.2682,12394.0
2022-11-03 11:20:00,66.22,66.31,66.19,66.19,12921.0,62.2776,62.3622,62.2494,62.2494,12921.0
2022-11-03 11:25:00,66.19,66.31,66.15,66.26,23190.0,62.2494,62.3622,62.2117,62.3152,23190.0
2022-11-03 11:30:00,66.26,66.29,66.17,66.23,14947.0,62.3152,62.3434,62.2306,62.287,14947.0
2022-11-03 11:35:00,66.23,66.36,66.23,66.34,14302.0,62.287,62.4092,62.287,62.3904,14302.0
2022-11-03 11:40:00,66.34,66.36,66.23,66.23,18567.0,62.3904,62.4092,62.287,62.287,18567.0
2022-11-03 11:45:00,66.24,66.33,66.21,66.24,29760.0,62.2964,62.381,62.2682,62.2964,29760.0
2022-11-03 11:50:00,66.24,66.26,66.18,66.23,17189.0,62.2964,62.3152,62.24,62.287,17189.0
2022-11-03 11:55:00,66.23,66.23,66.13,66.16,18473.0,62.287,62.287,62.1929,62.2211,18473.0
2022-11-03 12:00:00,66.17,66.25,66.17,66.24,30557.0,62.2306,62.3058,62.2306,62.2964,30557.0
2022-11-03 12:05:00,66.25,66.27,66.11,66.14,12740.0,62.3058,62.3246,62.1741,62.2023,12740.0
2022-11-03 12:10:00,66.14,66.26,66.13,66.24,16461.0,62.2023,62.3152,62.1929,62.2964,16461.0
2022-11-03 12:15:00,66.25,66.33,66.25,66.33,22118.0,62.3058,62.381,62.3058,62.381,22118.0
2022-11-03 12:20:00,66.32,66.32,66.18,66.19,33445.0,62.3716,62.3716,62.24,62.2494,33445.0
2022-11-03 12:25:00,66.17,66.27,66.14,66.25,22573.0,62.2306,62.3246,62.2023,62.3058,22573.0
2022-11-03 12:30:00,66.25,66.31,66.24,66.27,13063.0,62.3058,62.3622,62.2964,62.3246,13063.0
2022-11-03 12:35:00,66.26,66.26,66.12,66.12,11013.0,62.3152,62.3152,62.1835,62.1835,11013.0
2022-11-03 12:40:00,66.13,66.2,66.1,66.2,12568.0,62.1929,62.2588,62.1647,62.2588,12568.0
2022-11-03 12:45:00,66.2,66.2,66.1,66.11,24647.0,62.2588,62.2588,62.1647,62.1741,24647.0
2022-11-03 12:50:00,66.11,66.24,66.1,66.24,25049.0,62.1741,62.2964,62.1647,62.2964,25049.0
2022-11-03 12:55:00,66.25,66.25,66.17,66.23,9954.0,62.3058,62.3058,62.2306,62.287,9954.0
2022-11-03 13:00:00,66.22,66.26,66.15,66.16,9662.0,62.2776,62.3152,62.2117,62.2211,9662.0
2022-11-03 13:05:00,66.16,66.18,66.11,66.16,12054.0,62.2211,62.24,62.1741,62.2211,12054.0
2022-11-03 13:10:00,66.15,66.19,66.08,66.19,12374.0,62.2117,62.2494,62.1459,62.2494,12374.0
2022-11-03 13:15:00,66.19,66.29,66.18,66.25,18974.0,62.2494,62.3434,62.24,62.3058,18974.0
2022-11-03 13:20:00,66.25,66.26,66.15,66.15,7977.0,62.3058,62.3152,62.2117,62.2117,7977.0
2022-11-03 13:25:00,66.15,66.15,66.11,66.15,12513.0,62.2117,62.2117,62.1741,62.2117,12513.0
2022-11-03 13:30:00,66.14,66.17,66.12,66.17,11724.0,62.2023,62.2306,62.1835,62.2306,11724.0
2022-11-03 13:35:00,66.16,66.27,66.12,66.24,13832.0,62.2211,62.3246,62.1835,62.2964,13832.0
2022-11-03 13:40:00,66.25,66.28,66.16,66.17,9144.0,62.3058,62.334,62.2211,62.2306,9144.0
2022-11-03 13:45:00,66.17,66.26,66.17,66.22,21226.0,62.2306,62.3152,62.2306,62.2776,21226.0
2022-11-03 13:50:00,66.22,66.22,66.14,66.15,11492.0,62.2776,62.2776,62.2023,62.2117,11492.0
2022-11-03 13:55:00,66.14,66.15,66.07,66.1,23928.0,62.2023,62.2117,62.1365,62.1647,23928.0
2022-11-03 14:00:00,66.09,66.12,66.01,66.05,23232.0,62.1553,62.1835,62.0801,62.1177,23232.0
2022-11-03 14:05:00,66.05,66.07,65.94,65.94,17151.0,62.1177,62.1365,62.0142,62.0142,17151.0
2022-11-03 14:10:00,65.94,66.02,65.92,66.02,24049.0,62.0142,62.0895,61.9954,62.0895,24049.0
2022-11-03 14:15:00,66.01,66.12,66.0,66.12,15794.0,62.0801,62.1835,62.0707,62.1835,15794.0
2022-11-03 14:20:00,66.12,66.17,66.1,66.14,12114.0,62.1835,62.2306,62.1647,62.2023,12114.0
2022-11-03 14:25:00,66.15,66.28,66.14,66.27,19034.0,62.2117,62.334,62.2023,62.3246,19034.0
2022-11-03 14:30:00,66.27,66.33,66.25,66.29,15135.0,62.3246,62.381,62.3058,62.3434,15135.0
2022-11-03 14:35:00,66.29,66.29,66.22,66.24,8241.0,62.3434,62.3434,62.2776,62.2964,8241.0
2022-11-03 14:40:00,66.23,66.24,66.15,66.15,13888.0,62.287,62.2964,62.2117,62.2117,13888.0
2022-11-03 14:45:00,66.15,66.27,66.15,66.25,16490.0,62.2117,62.3246,62.2117,62.3058,16490.0
2022-11-03 14:50:00,66.25,66.3,66.24,66.29,8644.0,62.3058,62.3528,62.2964,62.3434,8644.0
2022-11-03 14:55:00,66.29,66.31,66.25,66.28,16259.0,62.3434,62.3622,62.3058,62.334,16259.0
2022-11-03 15:00:00,66.28,66.31,66.24,66.28,18139.0,62.334,62.3622,62.2964,62.334,18139.0
2022-11-03 15:05:00,66.28,66.29,66.17,66.19,19599.0,62.334,62.3434,62.2306,62.2494,19599.0
2022-11-03 15:10:00,66.2,66.21,66.11,66.12,22403.0,62.2588,62.2682,62.1741,62.1835,22403.0
2022-11-03 15:15:00,66.13,66.2,66.11,66.2,16303.0,62.1929,62.2588,62.1741,62.2588,16303.0
2022-11-03 15:20:00,66.2,66.24,66.17,66.19,19675.0,62.2588,62.2964,62.2306,62.2494,19675.0
2022-11-03 15:25:00,66.19,66.22,66.18,66.2,18420.0,62.2494,62.2776,62.24,62.2588,18420.0
2022-11-03 15:30:00,66.2,66.25,66.16,66.23,47648.0,62.2588,62.3058,62.2211,62.287,47648.0
2022-11-03 15:35:00,66.22,66.23,66.15,66.18,32830.0,62.2776,62.287,62.2117,62.24,32830.0
2022-11-03 15:40:00,66.18,66.19,66.03,66.06,30310.0,62.24,62.2494,62.0989,62.1271,30310.0
2022-11-03 15:45:00,66.05,66.06,65.99,66.02,70626.0,62.1177,62.1271,62.0613,62.0895,70626.0
2022-11-03 15:50:00,66.02,66.03,65.9,65.92,105728.0,62.0895,62.0989,61.9766,61.9954,105728.0
2022-11-03 15:55:00,65.93,66.0,65.9,65.96,217063.0,62.0048,62.0707,61.9766,62.0331,217063.0
2022-11-04 09:30:00,66.89,67.2,66.89,67.2,46841.0,62.9077,63.1992,62.9077,63.1992,46841.0
2022-11-04 09:35:00,67.23,67.28,67.05,67.21,16982.0,63.2274,63.2745,63.0582,63.2086,16982.0
2022-11-04 09:40:00,67.18,67.18,66.94,66.96,28373.0,63.1804,63.1804,62.9547,62.9735,28373.0
2022-11-04 09:45:00,66.96,67.13,66.84,66.86,31750.0,62.9735,63.1334,62.8607,62.8795,31750.0
2022-11-04 09:50:00,66.86,67.05,66.63,67.04,24424.0,62.8795,63.0582,62.6632,63.0488,24424.0
2022-11-04 09:55:00,67.06,67.21,67.05,67.2,15871.0,63.0676,63.2086,63.0582,63.1992,15871.0
2022-11-04 10:00:00,67.2,67.44,67.18,67.32,50610.0,63.1992,63.4249,63.1804,63.3121,50610.0
2022-11-04 10:05:00,67.32,67.63,67.3,67.58,38586.0,63.3121,63.6036,63.2933,63.5566,38586.0
2022-11-04 10:10:00,67.59,67.7,67.55,67.66,16277.0,63.566,63.6695,63.5284,63.6318,16277.0
2022-11-04 10:15:00,67.66,67.69,67.52,67.53,10380.0,63.6318,63.6601,63.5002,63.5096,10380.0
2022-11-04 10:20:00,67.56,67.77,67.52,67.77,9849.0,63.5378,63.7353,63.5002,63.7353,9849.0
2022-11-04 10:25:00,67.78,67.9,67.78,67.86,10721.0,63.7447,63.8576,63.7447,63.8199,10721.0
2022-11-04 10:30:00,67.86,67.91,67.77,67.86,11430.0,63.8199,63.867,63.7353,63.8199,11430.0
2022-11-04 10:35:00,67.81,67.87,67.76,67.76,10191.0,63.7729,63.8293,63.7259,63.7259,10191.0
2022-11-04 10:40:00,67.77,67.92,67.74,67.74,23006.0,63.7353,63.8764,63.7071,63.7071,23006.0
2022-11-04 10:45:00,67.76,67.76,67.61,67.7,9022.0,63.7259,63.7259,63.5848,63.6695,9022.0
2022-11-04 10:50:00,67.72,67.72,67.64,67.68,11689.0,63.6883,63.6883,63.613,63.6507,11689.0
2022-11-04 10:55:00,67.69,67.75,67.68,67.74,32931.0,63.6601,63.7165,63.6507,63.7071,32931.0
2022-11-04 11:00:00,67.76,67.87,67.75,67.84,13411.0,63.7259,63.8293,63.7165,63.8011,13411.0
2022-11-04 11:05:00,67.84,67.84,67.63,67.72,74935.0,63.8011,63.8011,63.6036,63.6883,74935.0
2022-11-04 11:10:00,67.72,67.78,67.65,67.65,40009.0,63.6883,63.7447,63.6224,63.6224,40009.0
2022-11-04 11:15:00,67.64,67.75,67.59,67.68,19670.0,63.613,63.7165,63.566,63.6507,19670.0
2022-11-04 11:20:00,67.68,67.72,67.56,67.56,16338.0,63.6507,63.6883,63.5378,63.5378,16338.0
2022-11-04 11:25:00,67.57,67.58,67.22,67.22,18869.0,63.5472,63.5566,63.218,63.218,18869.0
2022-11-04 11:30:00,67.24,67.38,67.24,67.26,12904.0,63.2368,63.3685,63.2368,63.2557,12904.0
2022-11-04 11:35:00,67.26,67.3,67.15,67.15,19339.0,63.2557,63.2933,63.1522,63.1522,19339.0
2022-11-04 11:40:00,67.16,67.17,67.07,67.09,10729.0,63.1616,63.171,63.077,63.0958,10729.0
2022-11-04 11:45:00,67.08,67.09,67.03,67.04,9608.0,63.0864,63.0958,63.0394,63.0488,9608.0
2022-11-04 11:50:00,67.03,67.03,66.84,66.9,18057.0,63.0394,63.0394,62.8607,62.9171,18057.0
2022-11-04 11:55:00,66.9,66.97,66.84,66.87,14643.0,62.9171,62.9829,62.8607,62.8889,14643.0
2022-11-04 12:00:00,66.91,66.93,66.75,66.77,13985.0,62.9265,62.9453,62.776,62.7948,13985.0
2022-11-04 12:05:00,66.77,66.92,66.71,66.92,12634.0,62.7948,62.9359,62.7384,62.9359,12634.0
2022-11-04 12:10:00,66.9,66.92,66.82,66.92,9797.0,62.9171,62.9359,62.8419,62.9359,9797.0
2022-11-04 12:15:00,66.92,66.99,66.86,66.98,22295.0,62.9359,63.0017,62.8795,62.9923,22295.0
2022-11-04 12:20:00,66.99,67.0,66.82,66.84,18786.0,63.0017,63.0111,62.8419,62.8607,18786.0
2022-11-04 12:25:00,66.83,66.97,66.82,66.9,31634.0,62.8513,62.9829,62.8419,62.9171,31634.0
2022-11-04 12:30:00,66.88,66.89,66.77,66.89,24985.0,62.8983,62.9077,62.7948,62.9077,24985.0
2022-11-04 12:35:00,66.89,66.89,66.7,66.72,21933.0,62.9077,62.9077,62.729,62.7478,21933.0
2022-11-04 12:40:00,66.72,66.74,66.65,66.71,20177.0,62.7478,62.7666,62.682,62.7384,20177.0
2022-11-04 12:45:00,66.74,66.74,66.59,66.62,15692.0,62.7666,62.7666,62.6255,62.6538,15692.0
2022-11-04 12:50:00,66.63,66.73,66.62,66.71,13733.0,62.6632,62.7572,62.6538,62.7384,13733.0
2022-11-04 12:55:00,66.73,66.75,66.62,66.65,26342.0,62.7572,62.776,62.6538,62.682,26342.0
2022-11-04 13:00:00,66.64,66.7,66.56,66.64,58437.0,62.6726,62.729,62.5973,62.6726,58437.0
2022-11-04 13:05:00,66.64,66.72,66.43,66.43,38666.0,62.6726,62.7478,62.4751,62.4751,38666.0
2022-11-04 13:10:00,66.44,66.76,66.44,66.76,11320.0,62.4845,62.7854,62.4845,62.7854,11320.0
2022-11-04 13:15:00,66.74,66.76,66.6,66.63,23540.0,62.7666,62.7854,62.635,62.6632,23540.0
2022-11-04 13:20:00,66.63,66.65,66.52,66.58,33584.0,62.6632,62.682,62.5597,62.6161,33584.0
2022-11-04 13:25:00,66.59,66.6,66.49,66.51,18672.0,62.6255,62.635,62.5315,62.5503,18672.0
2022-11-04 13:30:00,66.5,66.57,66.45,66.45,21805.0,62.5409,62.6067,62.4939,62.4939,21805.0
2022-11-04 13:35:00,66.44,66.57,66.44,66.52,19557.0,62.4845,62.6067,62.4845,62.5597,19557.0
2022-11-04 13:40:00,66.51,66.57,66.49,66.51,14216.0,62.5503,62.6067,62.5315,62.5503,14216.0
2022-11-04 13:45:00,66.5,66.55,66.47,66.48,12099.0,62.5409,62.5879,62.5127,62.5221,12099.0
2022-11-04 13:50:00,66.49,66.49,66.41,66.46,21050.0,62.5315,62.5315,62.4563,62.5033,21050.0
2022-11-04 13:55:00,66.46,66.46,66.31,66.34,21577.0,62.5033,62.5033,62.3622,62.3904,21577.0
2022-11-04 14:00:00,66.36,66.46,66.34,66.41,37459.0,62.4092,62.5033,62.3904,62.4563,37459.0
2022-11-04 14:05:00,66.4,66.42,66.31,66.38,20051.0,62.4469,62.4657,62.3622,62.428,20051.0
2022-11-04 14:10:00,66.37,66.41,66.32,66.38,23526.0,62.4186,62.4563,62.3716,62.428,23526.0
2022-11-04 14:15:00,66.39,66.52,66.32,66.52,16711.0,62.4375,62.5597,62.3716,62.5597,16711.0
2022-11-04 14:20:00,66.51,66.59,66.49,66.59,23673.0,62.5503,62.6255,62.5315,62.6255,23673.0
2022-11-04 14:25:00,66.58,66.72,66.54,66.71,14856.0,62.6161,62.7478,62.5785,62.7384,14856.0
2022-11-04 14:30:00,66.71,66.76,66.66,66.74,7671.0,62.7384,62.7854,62.6914,62.7666,7671.0
2022-11-04 14:35:00,66.75,66.78,66.69,66.73,15679.0,62.776,62.8042,62.7196,62.7572,15679.0
2022-11-04 14:40:00,66.72,66.87,66.7,66.86,22644.0,62.7478,62.8889,62.729,62.8795,22644.0
2022-11-04 14:45:00,66.87,66.87,66.77,66.78,23540.0,62.8889,62.8889,62.7948,62.8042,23540.0
2022-11-04 14:50:00,66.79,66.87,66.78,66.86,13223.0,62.8136,62.8889,62.8042,62.8795,13223.0
2022-11-04 14:55:00,66.88,66.99,66.87,66.97,10637.0,62.8983,63.0017,62.8889,62.9829,10637.0
2022-11-04 15:00:00,66.97,66.97,66.87,66.89,18795.0,62.9829,62.9829,62.8889,62.9077,18795.0
2022-11-04 15:05:00,66.9,66.95,66.88,66.91,30897.0,62.9171,62.9641,62.8983,62.9265,30897.0
2022-11-04 15:10:00,66.91,66.94,66.8,66.83,39142.0,62.9265,62.9547,62.823,62.8513,39142.0
2022-11-04 15:15:00,66.83,66.9,66.8,66.89,24298.0,62.8513,62.9171,62.823,62.9077,24298.0
2022-11-04 15:20:00,66.88,66.88,66.78,66.79,25822.0,62.8983,62.8983,62.8042,62.8136,25822.0
2022-11-04 15:25:00,66.8,66.83,66.76,66.77,28591.0,62.823,62.8513,62.7854,62.7948,28591.0
2022-11-04 15:30:00,66.77,66.94,66.72,66.94,63523.0,62.7948,62.9547,62.7478,62.9547,63523.0
2022-11-04 15:35:00,66.95,66.95,66.88,66.92,45599.0,62.9641,62.9641,62.8983,62.9359,45599.0
2022-11-04 15:40:00,66.92,67.03,66.89,67.03,52268.0,62.9359,63.0394,62.9077,63.0394,52268.0
2022-11-04 15:45:00,67.03,67.13,66.98,67.0,56542.0,63.0394,63.1334,62.9923,63.0111,56542.0
2022-11-04 15:50:00,67.01,67.03,66.91,66.98,61087.0,63.0205,63.0394,62.9265,62.9923,61087.0
2022-11-04 15:55:00,66.98,67.24,66.97,67.19,193103.0,62.9923,63.2368,62.9829,63.1898,193103.0
2022-11-07 09:30:00,67.39,67.41,66.83,67.11,59656.0,63.3779,63.3967,62.8513,63.1146,59656.0
2022-11-07 09:35:00,67.13,67.14,66.77,66.91,11080.0,63.1334,63.1428,62.7948,62.9265,11080.0
2022-11-07 09:40:00,66.88,67.18,66.88,67.18,10961.0,62.8983,63.1804,62.8983,63.1804,10961.0
2022-11-07 09:45:00,67.18,67.18,67.01,67.1,14077.0,63.1804,63.1804,63.0205,63.1052,14077.0
2022-11-07 09:50:00,67.07,67.08,66.76,66.83,10078.0,63.077,63.0864,62.7854,62.8513,10078.0
2022-11-07 09:55:00,66.81,66.89,66.75,66.76,17753.0,62.8324,62.9077,62.776,62.7854,17753.0
2022-11-07 10:00:00,66.78,66.99,66.78,66.97,15285.0,62.8042,63.0017,62.8042,62.9829,15285.0
2022-11-07 10:05:00,66.96,67.03,66.94,66.98,11721.0,62.9735,63.0394,62.9547,62.9923,11721.0
2022-11-07 10:10:00,67.03,67.17,66.94,67.07,36629.0,63.0394,63.171,62.9547,63.077,36629.0
2022-11-07 10:15:00,67.06,67.28,67.0,67.28,72208.0,63.0676,63.2745,63.0111,63.2745,72208.0
2022-11-07 10:20:00,67.27,67.34,67.21,67.34,15480.0,63.2651,63.3309,63.2086,63.3309,15480.0
2022-11-07 10:25:00,67.32,67.34,67.2,67.31,22134.0,63.3121,63.3309,63.1992,63.3027,22134.0
2022-11-07 10:30:00,67.32,67.41,67.21,67.21,21619.0,63.3121,63.3967,63.2086,63.2086,21619.0
2022-11-07 10:35:00,67.21,67.21,67.06,67.12,78601.0,63.2086,63.2086,63.0676,63.124,78601.0
2022-11-07 10:40:00,67.12,67.22,67.05,67.17,10582.0,63.124,63.218,63.0582,63.171,10582.0
2022-11-07 10:45:00,67.17,67.17,67.1,67.16,25379.0,63.171,63.171,63.1052,63.1616,25379.0
2022-11-07 10:50:00,67.15,67.21,67.1,67.21,9029.0,63.1522,63.2086,63.1052,63.2086,9029.0
2022-11-07 10:55:00,67.21,67.25,67.11,67.11,9931.0,63.2086,63.2463,63.1146,63.1146,9931.0
2022-11-07 11:00:00,67.12,67.12,67.01,67.05,26735.0,63.124,63.124,63.0205,63.0582,26735.0
2022-11-07 11:05:00,67.07,67.11,67.02,67.08,5994.0,63.077,63.1146,63.0299,63.0864,5994.0
2022-11-07 11:10:00,67.1,67.1,67.04,67.07,7351.0,63.1052,63.1052,63.0488,63.077,7351.0
2022-11-07 11:15:00,67.08,67.19,67.08,67.15,6642.0,63.0864,63.1898,63.0864,63.1522,6642.0
2022-11-07 11:20:00,67.13,67.17,67.07,67.15,10955.0,63.1334,63.171,63.077,63.1522,10955.0
2022-11-07 11:25:00,67.14,67.19,67.11,67.14,23419.0,63.1428,63.1898,63.1146,63.1428,23419.0
2022-11-07 11:30:00,67.17,67.23,67.14,67.22,8036.0,63.171,63.2274,63.1428,63.218,8036.0
2022-11-07 11:35:00,67.23,67.34,67.19,67.34,8616.0,63.2274,63.3309,63.1898,63.3309,8616.0
2022-11-07 11:40:00,67.34,67.34,67.18,67.25,13301.0,63.3309,63.3309,63.1804,63.2463,13301.0
2022-11-07 11:45:00,67.23,67.26,67.19,67.21,9144.0,63.2274,63.2557,63.1898,63.2086,9144.0
2022-11-07 11:50:00,67.2,67.25,67.19,67.24,10507.0,63.1992,63.2463,63.1898,63.2368,10507.0
2022-11-07 11:55:00,67.25,67.28,67.23,67.24,10008.0,63.2463,63.2745,63.2274,63.2368,10008.0
2022-11-07 12:00:00,67.25,67.27,67.17,67.26,10719.0,63.2463,63.2651,63.171,63.2557,10719.0
2022-11-07 12:05:00,67.26,67.4,67.23,67.4,13704.0,63.2557,63.3873,63.2274,63.3873,13704.0
2022-11-07 12:10:00,67.39,67.44,67.39,67.41,12871.0,63.3779,63.4249,63.3779,63.3967,12871.0
2022-11-07 12:15:00,67.41,67.41,67.37,67.39,8600.0,63.3967,63.3967,63.3591,63.3779,8600.0
2022-11-07 12:20:00,67.38,67.5,67.35,67.5,15310.0,63.3685,63.4814,63.3403,63.4814,15310.0
2022-11-07 12:25:00,67.51,67.55,67.48,67.55,6592.0,63.4908,63.5284,63.4626,63.5284,6592.0
2022-11-07 12:30:00,67.55,67.59,67.52,67.53,8630.0,63.5284,63.566,63.5002,63.5096,8630.0
2022-11-07 12:35:00,67.53,67.53,67.45,67.46,7382.0,63.5096,63.5096,63.4343,63.4438,7382.0
2022-11-07 12:40:00,67.47,67.51,67.45,67.48,6678.0,63.4532,63.4908,63.4343,63.4626,6678.0
2022-11-07 12:45:00,67.47,67.48,67.42,67.43,6343.0,63.4532,63.4626,63.4061,63.4155,6343.0
2022-11-07 12:50:00,67.43,67.46,67.39,67.44,11456.0,63.4155,63.4438,63.3779,63.4249,11456.0
2022-11-07 12:55:00,67.44,67.45,67.39,67.45,5192.0,63.4249,63.4343,63.3779,63.4343,5192.0
2022-11-07 13:00:00,67.45,67.54,67.45,67.53,24766.0,63.4343,63.519,63.4343,63.5096,24766.0
2022-11-07 13:05:00,67.53,67.57,67.51,67.55,10401.0,63.5096,63.5472,63.4908,63.5284,10401.0
2022-11-07 13:10:00,67.56,67.57,67.45,67.45,6830.0,63.5378,63.5472,63.4343,63.4343,6830.0
2022-11-07 13:15:00,67.45,67.5,67.44,67.49,5119.0,63.4343,63.4814,63.4249,63.472,5119.0
2022-11-07 13:20:00,67.5,67.54,67.49,67.53,3893.0,63.4814,63.519,63.472,63.5096,3893.0
2022-11-07 13:25:00,67.53,67.59,67.53,67.59,7399.0,63.5096,63.566,63.5096,63.566,7399.0
2022-11-07 13:30:00,67.61,67.63,67.56,67.56,8235.0,63.5848,63.6036,63.5378,63.5378,8235.0
2022-11-07 13:35:00,67.56,67.57,67.52,67.55,10184.0,63.5378,63.5472,63.5002,63.5284,10184.0
2022-11-07 13:40:00,67.57,67.67,67.57,67.65,5821.0,63.5472,63.6412,63.5472,63.6224,5821.0
2022-11-07 13:45:00,67.66,67.68,67.63,67.68,12186.0,63.6318,63.6507,63.6036,63.6507,12186.0
2022-11-07 13:50:00,67.69,67.71,67.62,67.64,12682.0,63.6601,63.6789,63.5942,63.613,12682.0
2022-11-07 13:55:00,67.64,67.67,67.63,67.67,8832.0,63.613,63.6412,63.6036,63.6412,8832.0
2022-11-07 14:00:00,67.67,67.71,67.67,67.67,9917.0,63.6412,63.6789,63.6412,63.6412,9917.0
2022-11-07 14:05:00,67.67,67.68,67.63,67.68,9051.0,63.6412,63.6507,63.6036,63.6507,9051.0
2022-11-07 14:10:00,67.69,67.74,67.68,67.7,7601.0,63.6601,63.7071,63.6507,63.6695,7601.0
2022-11-07 14:15:00,67.71,67.74,67.64,67.65,14334.0,63.6789,63.7071,63.613,63.6224,14334.0
2022-11-07 14:20:00,67.64,67.64,67.6,67.63,10224.0,63.613,63.613,63.5754,63.6036,10224.0
2022-11-07 14:25:00,67.62,67.71,67.61,67.66,11423.0,63.5942,63.6789,63.5848,63.6318,11423.0
2022-11-07 14:30:00,67.66,67.72,67.63,67.72,9332.0,63.6318,63.6883,63.6036,63.6883,9332.0
2022-11-07 14:35:00,67.72,67.77,67.69,67.75,4457.0,63.6883,63.7353,63.6601,63.7165,4457.0
2022-11-07 14:40:00,67.75,67.77,67.74,67.77,8453.0,63.7165,63.7353,63.7071,63.7353,8453.0
2022-11-07 14:45:00,67.77,67.79,67.73,67.76,9004.0,63.7353,63.7541,63.6977,63.7259,9004.0
2022-11-07 14:50:00,67.74,67.76,67.71,67.76,8428.0,63.7071,63.7259,63.6789,63.7259,8428.0
2022-11-07 14:55:00,67.76,67.91,67.74,67.84,26045.0,63.7259,63.867,63.7071,63.8011,26045.0
2022-11-07 15:00:00,67.85,67.93,67.85,67.93,15618.0,63.8105,63.8858,63.8105,63.8858,15618.0
2022-11-07 15:05:00,67.93,67.94,67.78,67.78,17966.0,63.8858,63.8952,63.7447,63.7447,17966.0
2022-11-07 15:10:00,67.78,67.85,67.75,67.84,11240.0,63.7447,63.8105,63.7165,63.8011,11240.0
2022-11-07 15:15:00,67.84,67.9,67.84,67.89,10429.0,63.8011,63.8576,63.8011,63.8482,10429.0
2022-11-07 15:20:00,67.89,67.92,67.83,67.86,16342.0,63.8482,63.8764,63.7917,63.8199,16342.0
2022-11-07 15:25:00,67.87,67.87,67.79,67.82,14060.0,63.8293,63.8293,63.7541,63.7823,14060.0
2022-11-07 15:30:00,67.83,67.93,67.81,67.89,17865.0,63.7917,63.8858,63.7729,63.8482,17865.0
2022-11-07 15:35:00,67.9,67.91,67.81,67.88,17766.0,63.8576,63.867,63.7729,63.8387,17766.0
2022-11-07 15:40:00,67.87,67.87,67.79,67.84,29999.0,63.8293,63.8293,63.7541,63.8011,29999.0
2022-11-07 15:45:00,67.84,67.85,67.77,67.83,27452.0,63.8011,63.8105,63.7353,63.7917,27452.0
2022-11-07 15:50:00,67.84,67.86,67.74,67.75,57741.0,63.8011,63.8199,63.7071,63.7165,57741.0
2022-11-07 15:55:00,67.75,67.82,67.69,67.82,141294.0,63.7165,63.7823,63.6601,63.7823,141294.0
2022-11-08 09:30:00,67.52,67.68,66.9,67.34,39201.0,63.5002,63.6507,62.9171,63.3309,39201.0
2022-11-08 09:35:00,67.33,67.34,67.17,67.33,10388.0,63.3215,63.3309,63.171,63.3215,10388.0
2022-11-08 09:40:00,67.33,67.74,67.32,67.72,15662.0,63.3215,63.7071,63.3121,63.6883,15662.0
2022-11-08 09:45:00,67.75,67.76,67.64,67.73,14416.0,63.7165,63.7259,63.613,63.6977,14416.0
2022-11-08 09:50:00,67.73,67.86,67.7,67.84,18142.0,63.6977,63.8199,63.6695,63.8011,18142.0
2022-11-08 09:55:00,67.86,67.86,67.73,67.74,14728.0,63.8199,63.8199,63.6977,63.7071,14728.0
2022-11-08 10:00:00,67.74,67.87,67.74,67.83,20626.0,63.7071,63.8293,63.7071,63.7917,20626.0
2022-11-08 10:05:00,67.8,67.99,67.8,67.98,24810.0,63.7635,63.9422,63.7635,63.9328,24810.0
2022-11-08 10:10:00,67.99,68.07,67.92,68.06,29793.0,63.9422,64.0174,63.8764,64.008,29793.0
2022-11-08 10:15:00,68.05,68.19,68.05,68.18,11975.0,63.9986,64.1303,63.9986,64.1209,11975.0
2022-11-08 10:20:00,68.18,68.19,68.07,68.11,12088.0,64.1209,64.1303,64.0174,64.0551,12088.0
2022-11-08 10:25:00,68.11,68.17,68.08,68.12,9687.0,64.0551,64.1115,64.0268,64.0645,9687.0
2022-11-08 10:30:00,68.15,68.27,68.12,68.27,11270.0,64.0927,64.2055,64.0645,64.2055,11270.0
2022-11-08 10:35:00,68.27,68.33,68.25,68.3,8997.0,64.2055,64.262,64.1867,64.2337,8997.0
2022-11-08 10:40:00,68.31,68.45,68.29,68.44,9981.0,64.2431,64.3748,64.2243,64.3654,9981.0
2022-11-08 10:45:00,68.46,68.48,68.4,68.47,9568.0,64.3842,64.403,64.3278,64.3936,9568.0
2022-11-08 10:50:00,68.46,68.46,68.35,68.35,11039.0,64.3842,64.3842,64.2808,64.2808,11039.0
2022-11-08 10:55:00,68.34,68.45,68.3,68.43,9136.0,64.2714,64.3748,64.2337,64.356,9136.0
2022-11-08 11:00:00,68.43,68.43,68.24,68.24,9668.0,64.356,64.356,64.1773,64.1773,9668.0
2022-11-08 11:05:00,68.24,68.3,68.23,68.25,5633.0,64.1773,64.2337,64.1679,64.1867,5633.0
2022-11-08 11:10:00,68.27,68.38,68.26,68.37,6755.0,64.2055,64.309,64.1961,64.2996,6755.0
2022-11-08 11:15:00,68.39,68.41,68.26,68.29,7861.0,64.3184,64.3372,64.1961,64.2243,7861.0
2022-11-08 11:20:00,68.29,68.33,68.22,68.25,15090.0,64.2243,64.262,64.1585,64.1867,15090.0
2022-11-08 11:25:00,68.25,68.25,68.1,68.1,23650.0,64.1867,64.1867,64.0456,64.0456,23650.0
2022-11-08 11:30:00,68.09,68.13,68.08,68.08,8895.0,64.0362,64.0739,64.0268,64.0268,8895.0
2022-11-08 11:35:00,68.09,68.17,68.09,68.14,14392.0,64.0362,64.1115,64.0362,64.0833,14392.0
2022-11-08 11:40:00,68.14,68.16,68.05,68.05,22996.0,64.0833,64.1021,63.9986,63.9986,22996.0
2022-11-08 11:45:00,68.06,68.15,68.04,68.14,9642.0,64.008,64.0927,63.9892,64.0833,9642.0
2022-11-08 11:50:00,68.15,68.15,68.04,68.1,7506.0,64.0927,64.0927,63.9892,64.0456,7506.0
2022-11-08 11:55:00,68.09,68.09,68.06,68.07,4903.0,64.0362,64.0362,64.008,64.0174,4903.0
2022-11-08 12:00:00,68.07,68.07,67.98,67.98,10105.0,64.0174,64.0174,63.9328,63.9328,10105.0
2022-11-08 12:05:00,67.97,68.0,67.92,67.96,16498.0,63.9234,63.9516,63.8764,63.914,16498.0
2022-11-08 12:10:00,67.94,67.98,67.93,67.93,7863.0,63.8952,63.9328,63.8858,63.8858,7863.0
2022-11-08 12:15:00,67.92,67.94,67.84,67.89,9883.0,63.8764,63.8952,63.8011,63.8482,9883.0
2022-11-08 12:20:00,67.88,67.93,67.83,67.92,7716.0,63.8387,63.8858,63.7917,63.8764,7716.0
2022-11-08 12:25:00,67.92,67.93,67.79,67.8,7079.0,63.8764,63.8858,63.7541,63.7635,7079.0
2022-11-08 12:30:00,67.8,67.91,67.79,67.85,10686.0,63.7635,63.867,63.7541,63.8105,10686.0
2022-11-08 12:35:00,67.83,67.86,67.78,67.84,7837.0,63.7917,63.8199,63.7447,63.8011,7837.0
2022-11-08 12:40:00,67.85,67.99,67.85,67.98,7671.0,63.8105,63.9422,63.8105,63.9328,7671.0
2022-11-08 12:45:00,67.98,68.02,67.98,67.99,6797.0,63.9328,63.9704,63.9328,63.9422,6797.0
2022-11-08 12:50:00,68.01,68.06,68.01,68.04,3473.0,63.961,64.008,63.961,63.9892,3473.0
2022-11-08 12:55:00,68.03,68.1,68.0,68.08,7438.0,63.9798,64.0456,63.9516,64.0268,7438.0
2022-11-08 13:00:00,68.09,68.12,68.07,68.11,8821.0,64.0362,64.0645,64.0174,64.0551,8821.0
2022-11-08 13:05:00,68.1,68.17,68.08,68.16,8985.0,64.0456,64.1115,64.0268,64.1021,8985.0
2022-11-08 13:10:00,68.17,68.24,68.16,68.22,21325.0,64.1115,64.1773,64.1021,64.1585,21325.0
2022-11-08 13:15:00,68.22,68.23,68.19,68.19,6592.0,64.1585,64.1679,64.1303,64.1303,6592.0
2022-11-08 13:20:00,68.17,68.17,67.91,67.94,14314.0,64.1115,64.1115,63.867,63.8952,14314.0
2022-11-08 13:25:00,67.94,67.94,67.81,67.83,14623.0,63.8952,63.8952,63.7729,63.7917,14623.0
2022-11-08 13:30:00,67.81,67.82,67.65,67.72,12548.0,63.7729,63.7823,63.6224,63.6883,12548.0
2022-11-08 13:35:00,67.74,67.85,67.72,67.85,11160.0,63.7071,63.8105,63.6883,63.8105,11160.0
2022-11-08 13:40:00,67.83,67.91,67.83,67.91,10702.0,63.7917,63.867,63.7917,63.867,10702.0
2022-11-08 13:45:00,67.92,67.98,67.9,67.95,10357.0,63.8764,63.9328,63.8576,63.9046,10357.0
2022-11-08 13:50:00,67.95,67.99,67.78,67.83,9785.0,63.9046,63.9422,63.7447,63.7917,9785.0
2022-11-08 13:55:00,67.86,67.88,67.75,67.77,12811.0,63.8199,63.8387,63.7165,63.7353,12811.0
2022-11-08 14:00:00,67.74,67.8,67.71,67.76,10522.0,63.7071,63.7635,63.6789,63.7259,10522.0
2022-11-08 14:05:00,67.75,67.78,67.7,67.72,7850.0,63.7165,63.7447,63.6695,63.6883,7850.0
2022-11-08 14:10:00,67.72,67.78,67.66,67.78,10845.0,63.6883,63.7447,63.6318,63.7447,10845.0
2022-11-08 14:15:00,67.8,67.83,67.76,67.78,10895.0,63.7635,63.7917,63.7259,63.7447,10895.0
2022-11-08 14:20:00,67.78,67.79,67.46,67.48,17469.0,63.7447,63.7541,63.4438,63.4626,17469.0
2022-11-08 14:25:00,67.47,67.47,67.35,67.39,16778.0,63.4532,63.4532,63.3403,63.3779,16778.0
2022-11-08 14:30:00,67.4,67.44,67.3,67.43,14332.0,63.3873,63.4249,63.2933,63.4155,14332.0
2022-11-08 14:35:00,67.44,67.67,67.44,67.65,12102.0,63.4249,63.6412,63.4249,63.6224,12102.0
2022-11-08 14:40:00,67.65,67.83,67.65,67.79,14616.0,63.6224,63.7917,63.6224,63.7541,14616.0
2022-11-08 14:45:00,67.77,67.85,67.74,67.84,10618.0,63.7353,63.8105,63.7071,63.8011,10618.0
2022-11-08 14:50:00,67.85,67.97,67.84,67.91,18326.0,63.8105,63.9234,63.8011,63.867,18326.0
2022-11-08 14:55:00,67.9,67.94,67.84,67.85,15253.0,63.8576,63.8952,63.8011,63.8105,15253.0
2022-11-08 15:00:00,67.85,68.01,67.85,67.95,12868.0,63.8105,63.961,63.8105,63.9046,12868.0
2022-11-08 15:05:00,67.93,67.96,67.89,67.91,11018.0,63.8858,63.914,63.8482,63.867,11018.0
2022-11-08 15:10:00,67.92,67.93,67.86,67.92,11685.0,63.8764,63.8858,63.8199,63.8764,11685.0
2022-11-08 15:15:00,67.93,67.96,67.87,67.95,22453.0,63.8858,63.914,63.8293,63.9046,22453.0
2022-11-08 15:20:00,67.95,67.98,67.89,67.94,20601.0,63.9046,63.9328,63.8482,63.8952,20601.0
2022-11-08 15:25:00,67.94,68.02,67.9,67.99,19636.0,63.8952,63.9704,63.8576,63.9422,19636.0
2022-11-08 15:30:00,67.98,68.14,67.97,68.12,33783.0,63.9328,64.0833,63.9234,64.0645,33783.0
2022-11-08 15:35:00,68.11,68.11,68.01,68.03,23826.0,64.0551,64.0551,63.961,63.9798,23826.0
2022-11-08 15:40:00,68.03,68.06,67.9,67.92,24516.0,63.9798,64.008,63.8576,63.8764,24516.0
2022-11-08 15:45:00,67.91,67.99,67.88,67.94,34554.0,63.867,63.9422,63.8387,63.8952,34554.0
2022-11-08 15:50:00,67.96,68.03,67.94,67.96,48227.0,63.914,63.9798,63.8952,63.914,48227.0
2022-11-08 15:55:00,67.94,68.01,67.87,67.97,161777.0,63.8952,63.961,63.8293,63.9234,161777.0
2022-11-09 09:30:00,68.23,68.35,67.56,68.28,88565.0,64.1679,64.2808,63.5378,64.2149,88565.0
2022-11-09 09:35:00,68.27,68.45,68.17,68.21,24036.0,64.2055,64.3748,64.1115,64.1491,24036.0
2022-11-09 09:40:00,68.21,68.37,68.15,68.18,24312.0,64.1491,64.2996,64.0927,64.1209,24312.0
2022-11-09 09:45:00,68.17,68.49,68.17,68.42,16702.0,64.1115,64.4124,64.1115,64.3466,16702.0
2022-11-09 09:50:00,68.41,68.49,68.27,68.44,32593.0,64.3372,64.4124,64.2055,64.3654,32593.0
2022-11-09 09:55:00,68.44,68.45,68.16,68.33,38887.0,64.3654,64.3748,64.1021,64.262,38887.0
2022-11-09 10:00:00,68.34,68.6,68.28,68.58,52625.0,64.2714,64.5159,64.2149,64.4971,52625.0
2022-11-09 10:05:00,68.59,68.83,68.56,68.81,35131.0,64.5065,64.7322,64.4783,64.7134,35131.0
2022-11-09 10:10:00,68.81,68.86,68.77,68.8,18516.0,64.7134,64.7604,64.6758,64.704,18516.0
2022-11-09 10:15:00,68.81,68.81,68.7,68.73,34723.0,64.7134,64.7134,64.6099,64.6381,34723.0
2022-11-09 10:20:00,68.74,68.76,68.63,68.65,114328.0,64.6475,64.6664,64.5441,64.5629,114328.0
2022-11-09 10:25:00,68.65,68.68,68.42,68.5,36314.0,64.5629,64.5911,64.3466,64.4218,36314.0
2022-11-09 10:30:00,68.51,68.71,68.4,68.48,15885.0,64.4312,64.6193,64.3278,64.403,15885.0
2022-11-09 10:35:00,68.45,68.54,68.45,68.52,11883.0,64.3748,64.4595,64.3748,64.4406,11883.0
2022-11-09 10:40:00,68.54,68.55,68.39,68.44,23854.0,64.4595,64.4689,64.3184,64.3654,23854.0
2022-11-09 10:45:00,68.44,68.58,68.44,68.51,34307.0,64.3654,64.4971,64.3654,64.4312,34307.0
2022-11-09 10:50:00,68.51,68.54,68.46,68.49,12251.0,64.4312,64.4595,64.3842,64.4124,12251.0
2022-11-09 10:55:00,68.48,68.48,68.35,68.37,28537.0,64.403,64.403,64.2808,64.2996,28537.0
2022-11-09 11:00:00,68.36,68.51,68.36,68.51,8950.0,64.2902,64.4312,64.2902,64.4312,8950.0
2022-11-09 11:05:00,68.53,68.7,68.5,68.65,17755.0,64.45,64.6099,64.4218,64.5629,17755.0
2022-11-09 11:10:00,68.65,68.69,68.62,68.63,12584.0,64.5629,64.6005,64.5347,64.5441,12584.0
2022-11-09 11:15:00,68.64,68.65,68.58,68.59,42398.0,64.5535,64.5629,64.4971,64.5065,42398.0
2022-11-09 11:20:00,68.59,68.61,68.49,68.49,15951.0,64.5065,64.5253,64.4124,64.4124,15951.0
2022-11-09 11:25:00,68.5,68.69,68.47,68.67,136374.0,64.4218,64.6005,64.3936,64.5817,136374.0
2022-11-09 11:30:00,68.67,68.67,68.56,68.62,17432.0,64.5817,64.5817,64.4783,64.5347,17432.0
2022-11-09 11:35:00,68.63,68.71,68.6,68.65,14379.0,64.5441,64.6193,64.5159,64.5629,14379.0
2022-11-09 11:40:00,68.63,68.9,68.62,68.87,9322.0,64.5441,64.798,64.5347,64.7698,9322.0
2022-11-09 11:45:00,68.86,68.89,68.77,68.77,6380.0,64.7604,64.7886,64.6758,64.6758,6380.0
2022-11-09 11:50:00,68.77,68.82,68.75,68.76,15965.0,64.6758,64.7228,64.657,64.6664,15965.0
2022-11-09 11:55:00,68.77,68.78,68.71,68.73,9297.0,64.6758,64.6852,64.6193,64.6381,9297.0
2022-11-09 12:00:00,68.73,68.75,68.68,68.75,10341.0,64.6381,64.657,64.5911,64.657,10341.0
2022-11-09 12:05:00,68.76,68.77,68.66,68.7,11387.0,64.6664,64.6758,64.5723,64.6099,11387.0
2022-11-09 12:10:00,68.7,68.71,68.64,68.69,8522.0,64.6099,64.6193,64.5535,64.6005,8522.0
2022-11-09 12:15:00,68.68,68.72,68.64,68.71,9677.0,64.5911,64.6287,64.5535,64.6193,9677.0
2022-11-09 12:20:00,68.7,68.72,68.65,68.66,8149.0,64.6099,64.6287,64.5629,64.5723,8149.0
2022-11-09 12:25:00,68.67,68.68,68.61,68.61,7213.0,64.5817,64.5911,64.5253,64.5253,7213.0
2022-11-09 12:30:00,68.6,68.76,68.58,68.76,5380.0,64.5159,64.6664,64.4971,64.6664,5380.0
2022-11-09 12:35:00,68.75,68.76,68.68,68.68,13167.0,64.657,64.6664,64.5911,64.5911,13167.0
2022-11-09 12:40:00,68.69,68.71,68.59,68.59,9761.0,64.6005,64.6193,64.5065,64.5065,9761.0
2022-11-09 12:45:00,68.58,68.61,68.53,68.56,19793.0,64.4971,64.5253,64.45,64.4783,19793.0
2022-11-09 12:50:00,68.56,68.59,68.55,68.56,7488.0,64.4783,64.5065,64.4689,64.4783,7488.0
2022-11-09 12:55:00,68.55,68.59,68.47,68.59,30821.0,64.4689,64.5065,64.3936,64.5065,30821.0
2022-11-09 13:00:00,68.59,68.6,68.5,68.53,18316.0,64.5065,64.5159,64.4218,64.45,18316.0
2022-11-09 13:05:00,68.53,68.53,68.45,68.5,10671.0,64.45,64.45,64.3748,64.4218,10671.0
2022-11-09 13:10:00,68.5,68.5,68.39,68.45,10104.0,64.4218,64.4218,64.3184,64.3748,10104.0
2022-11-09 13:15:00,68.45,68.52,68.41,68.44,14345.0,64.3748,64.4406,64.3372,64.3654,14345.0
2022-11-09 13:20:00,68.45,68.46,68.39,68.4,9431.0,64.3748,64.3842,64.3184,64.3278,9431.0
2022-11-09 13:25:00,68.39,68.39,68.28,68.28,12609.0,64.3184,64.3184,64.2149,64.2149,12609.0
2022-11-09 13:30:00,68.28,68.28,68.18,68.21,13046.0,64.2149,64.2149,64.1209,64.1491,13046.0
2022-11-09 13:35:00,68.19,68.19,68.08,68.11,11592.0,64.1303,64.1303,64.0268,64.0551,11592.0
2022-11-09 13:40:00,68.11,68.24,68.1,68.2,17978.0,64.0551,64.1773,64.0456,64.1397,17978.0
2022-11-09 13:45:00,68.21,68.21,68.09,68.1,15564.0,64.1491,64.1491,64.0362,64.0456,15564.0
2022-11-09 13:50:00,68.09,68.1,68.01,68.03,11983.0,64.0362,64.0456,63.961,63.9798,11983.0
2022-11-09 13:55:00,68.02,68.1,67.96,68.0,36185.0,63.9704,64.0456,63.914,63.9516,36185.0
2022-11-09 14:00:00,68.0,68.01,67.86,67.94,16705.0,63.9516,63.961,63.8199,63.8952,16705.0
2022-11-09 14:05:00,67.94,67.99,67.85,67.98,14569.0,63.8952,63.9422,63.8105,63.9328,14569.0
2022-11-09 14:10:00,67.99,68.02,67.96,68.0,11270.0,63.9422,63.9704,63.914,63.9516,11270.0
2022-11-09 14:15:00,68.0,68.03,67.93,68.03,11405.0,63.9516,63.9798,63.8858,63.9798,11405.0
2022-11-09 14:20:00,68.05,68.05,67.92,67.95,15037.0,63.9986,63.9986,63.8764,63.9046,15037.0
2022-11-09 14:25:00,67.95,68.01,67.95,67.98,9311.0,63.9046,63.961,63.9046,63.9328,9311.0
2022-11-09 14:30:00,67.97,67.97,67.85,67.87,12986.0,63.9234,63.9234,63.8105,63.8293,12986.0
2022-11-09 14:35:00,67.86,67.88,67.85,67.88,8344.0,63.8199,63.8387,63.8105,63.8387,8344.0
2022-11-09 14:40:00,67.87,67.95,67.85,67.92,8604.0,63.8293,63.9046,63.8105,63.8764,8604.0
2022-11-09 14:45:00,67.92,67.95,67.81,67.84,14161.0,63.8764,63.9046,63.7729,63.8011,14161.0
2022-11-09 14:50:00,67.83,67.84,67.74,67.77,22681.0,63.7917,63.8011,63.7071,63.7353,22681.0
2022-11-09 14:55:00,67.77,67.77,67.7,67.74,20342.0,63.7353,63.7353,63.6695,63.7071,20342.0
2022-11-09 15:00:00,67.73,67.77,67.7,67.77,25589.0,63.6977,63.7353,63.6695,63.7353,25589.0
2022-11-09 15:05:00,67.77,67.85,67.75,67.84,18995.0,63.7353,63.8105,63.7165,63.8011,18995.0
2022-11-09 15:10:00,67.84,67.84,67.61,67.61,153951.0,63.8011,63.8011,63.5848,63.5848,153951.0
2022-11-09 15:15:00,67.59,67.74,67.58,67.73,25588.0,63.566,63.7071,63.5566,63.6977,25588.0
2022-11-09 15:20:00,67.72,67.73,67.62,67.63,17264.0,63.6883,63.6977,63.5942,63.6036,17264.0
2022-11-09 15:25:00,67.63,67.65,67.53,67.53,36044.0,63.6036,63.6224,63.5096,63.5096,36044.0
2022-11-09 15:30:00,67.53,67.53,67.46,67.51,38917.0,63.5096,63.5096,63.4438,63.4908,38917.0
2022-11-09 15:35:00,67.51,67.58,67.48,67.58,33809.0,63.4908,63.5566,63.4626,63.5566,33809.0
2022-11-09 15:40:00,67.58,67.65,67.55,67.61,49807.0,63.5566,63.6224,63.5284,63.5848,49807.0
2022-11-09 15:45:00,67.62,67.66,67.5,67.51,63534.0,63.5942,63.6318,63.4814,63.4908,63534.0
2022-11-09 15:50:00,67.51,67.68,67.51,67.62,72983.0,63.4908,63.6507,63.4908,63.5942,72983.0
2022-11-09 15:55:00,67.61,67.63,67.46,67.5,208383.0,63.5848,63.6036,63.4438,63.4814,208383.0
2022-11-10 09:30:00,69.0,69.2,68.48,68.48,51531.0,64.8921,65.0802,64.403,64.403,51531.0
2022-11-10 09:35:00,68.47,68.77,68.47,68.77,13591.0,64.3936,64.6758,64.3936,64.6758,13591.0
2022-11-10 09:40:00,68.78,68.83,68.62,68.64,31129.0,64.6852,64.7322,64.5347,64.5535,31129.0
2022-11-10 09:45:00,68.63,68.72,68.53,68.67,34364.0,64.5441,64.6287,64.45,64.5817,34364.0
2022-11-10 09:50:00,68.68,68.77,68.39,68.54,38891.0,64.5911,64.6758,64.3184,64.4595,38891.0
2022-11-10 09:55:00,68.55,68.73,68.49,68.7,33533.0,64.4689,64.6381,64.4124,64.6099,33533.0
2022-11-10 10:00:00,68.7,68.74,68.49,68.59,32489.0,64.6099,64.6475,64.4124,64.5065,32489.0
2022-11-10 10:05:00,68.6,68.7,68.54,68.63,28873.0,64.5159,64.6099,64.4595,64.5441,28873.0
2022-11-10 10:10:00,68.62,68.63,68.29,68.29,29236.0,64.5347,64.5441,64.2243,64.2243,29236.0
2022-11-10 10:15:00,68.29,68.5,68.28,68.44,49359.0,64.2243,64.4218,64.2149,64.3654,49359.0
2022-11-10 10:20:00,68.44,68.66,68.42,68.61,23624.0,64.3654,64.5723,64.3466,64.5253,23624.0
2022-11-10 10:25:00,68.61,68.79,68.58,68.78,33500.0,64.5253,64.6946,64.4971,64.6852,33500.0
2022-11-10 10:30:00,68.79,68.86,68.68,68.72,37342.0,64.6946,64.7604,64.5911,64.6287,37342.0
2022-11-10 10:35:00,68.71,68.92,68.7,68.82,30446.0,64.6193,64.8168,64.6099,64.7228,30446.0
2022-11-10 10:40:00,68.81,68.93,68.8,68.87,36709.0,64.7134,64.8262,64.704,64.7698,36709.0
2022-11-10 10:45:00,68.87,69.15,68.85,69.11,33308.0,64.7698,65.0331,64.751,64.9955,33308.0
2022-11-10 10:50:00,69.13,69.28,69.11,69.23,26462.0,65.0143,65.1554,64.9955,65.1084,26462.0
2022-11-10 10:55:00,69.22,69.29,69.15,69.22,18682.0,65.099,65.1648,65.0331,65.099,18682.0
2022-11-10 11:00:00,69.22,69.26,69.14,69.19,17520.0,65.099,65.1366,65.0237,65.0708,17520.0
2022-11-10 11:05:00,69.2,69.27,69.18,69.19,15821.0,65.0802,65.146,65.0613,65.0708,15821.0
2022-11-10 11:10:00,69.19,69.34,69.19,69.3,22267.0,65.0708,65.2118,65.0708,65.1742,22267.0
2022-11-10 11:15:00,69.28,69.29,69.13,69.28,20687.0,65.1554,65.1648,65.0143,65.1554,20687.0
2022-11-10 11:20:00,69.3,69.36,69.27,69.32,16398.0,65.1742,65.2306,65.146,65.193,16398.0
2022-11-10 11:25:00,69.3,69.36,69.25,69.28,23465.0,65.1742,65.2306,65.1272,65.1554,23465.0
2022-11-10 11:30:00,69.3,69.42,69.29,69.38,19838.0,65.1742,65.2871,65.1648,65.2494,19838.0
2022-11-10 11:35:00,69.38,69.38,69.26,69.32,15253.0,65.2494,65.2494,65.1366,65.193,15253.0
2022-11-10 11:40:00,69.32,69.43,69.29,69.29,15977.0,65.193,65.2965,65.1648,65.1648,15977.0
2022-11-10 11:45:00,69.27,69.31,69.2,69.26,16065.0,65.146,65.1836,65.0802,65.1366,16065.0
2022-11-10 11:50:00,69.26,69.3,69.19,69.3,16468.0,65.1366,65.1742,65.0708,65.1742,16468.0
2022-11-10 11:55:00,69.31,69.37,69.28,69.33,15923.0,65.1836,65.24,65.1554,65.2024,15923.0
2022-11-10 12:00:00,69.33,69.37,69.27,69.3,16533.0,65.2024,65.24,65.146,65.1742,16533.0
2022-11-10 12:05:00,69.28,69.28,69.19,69.25,12852.0,65.1554,65.1554,65.0708,65.1272,12852.0
2022-11-10 12:10:00,69.26,69.35,69.26,69.35,11004.0,65.1366,65.2212,65.1366,65.2212,11004.0
2022-11-10 12:15:00,69.36,69.45,69.35,69.43,15954.0,65.2306,65.3153,65.2212,65.2965,15954.0
2022-11-10 12:20:00,69.42,69.44,69.38,69.39,18209.0,65.2871,65.3059,65.2494,65.2588,18209.0
2022-11-10 12:25:00,69.38,69.41,69.25,69.25,13412.0,65.2494,65.2777,65.1272,65.1272,13412.0
2022-11-10 12:30:00,69.26,69.26,69.13,69.23,35783.0,65.1366,65.1366,65.0143,65.1084,35783.0
2022-11-10 12:35:00,69.24,69.28,69.23,69.23,12475.0,65.1178,65.1554,65.1084,65.1084,12475.0
2022-11-10 12:40:00,69.24,69.29,69.18,69.29,15716.0,65.1178,65.1648,65.0613,65.1648,15716.0
2022-11-10 12:45:00,69.28,69.29,69.14,69.17,24656.0,65.1554,65.1648,65.0237,65.0519,24656.0
2022-11-10 12:50:00,69.19,69.22,69.13,69.16,14565.0,65.0708,65.099,65.0143,65.0425,14565.0
2022-11-10 12:55:00,69.16,69.16,69.07,69.16,15214.0,65.0425,65.0425,64.9579,65.0425,15214.0
2022-11-10 13:00:00,69.16,69.28,69.16,69.22,19862.0,65.0425,65.1554,65.0425,65.099,19862.0
2022-11-10 13:05:00,69.23,69.3,69.19,69.29,12070.0,65.1084,65.1742,65.0708,65.1648,12070.0
2022-11-10 13:10:00,69.28,69.38,69.25,69.37,20322.0,65.1554,65.2494,65.1272,65.24,20322.0
2022-11-10 13:15:00,69.38,69.42,69.35,69.39,43369.0,65.2494,65.2871,65.2212,65.2588,43369.0
2022-11-10 13:20:00,69.39,69.44,69.34,69.34,23151.0,65.2588,65.3059,65.2118,65.2118,23151.0
2022-11-10 13:25:00,69.32,69.49,69.3,69.48,16784.0,65.193,65.3529,65.1742,65.3435,16784.0
2022-11-10 13:30:00,69.48,69.52,69.41,69.49,17390.0,65.3435,65.3811,65.2777,65.3529,17390.0
2022-11-10 13:35:00,69.49,69.56,69.46,69.54,20973.0,65.3529,65.4187,65.3247,65.3999,20973.0
2022-11-10 13:40:00,69.51,69.61,69.51,69.59,14772.0,65.3717,65.4657,65.3717,65.4469,14772.0
2022-11-10 13:45:00,69.59,69.64,69.57,69.58,21785.0,65.4469,65.494,65.4281,65.4375,21785.0
2022-11-10 13:50:00,69.58,69.61,69.5,69.59,15876.0,65.4375,65.4657,65.3623,65.4469,15876.0
2022-11-10 13:55:00,69.59,69.65,69.56,69.62,12354.0,65.4469,65.5034,65.4187,65.4752,12354.0
2022-11-10 14:00:00,69.6,69.72,69.6,69.7,13049.0,65.4563,65.5692,65.4563,65.5504,13049.0
2022-11-10 14:05:00,69.7,69.75,69.68,69.7,15799.0,65.5504,65.5974,65.5316,65.5504,15799.0
2022-11-10 14:10:00,69.7,69.74,69.7,69.71,13203.0,65.5504,65.588,65.5504,65.5598,13203.0
2022-11-10 14:15:00,69.72,69.73,69.66,69.67,24855.0,65.5692,65.5786,65.5128,65.5222,24855.0
2022-11-10 14:20:00,69.66,69.66,69.48,69.53,11920.0,65.5128,65.5128,65.3435,65.3905,11920.0
2022-11-10 14:25:00,69.53,69.73,69.52,69.68,19758.0,65.3905,65.5786,65.3811,65.5316,19758.0
2022-11-10 14:30:00,69.66,69.66,69.57,69.62,12103.0,65.5128,65.5128,65.4281,65.4752,12103.0
2022-11-10 14:35:00,69.61,69.64,69.57,69.59,16857.0,65.4657,65.494,65.4281,65.4469,16857.0
2022-11-10 14:40:00,69.58,69.63,69.51,69.53,12936.0,65.4375,65.4846,65.3717,65.3905,12936.0
2022-11-10 14:45:00,69.52,69.58,69.51,69.54,15889.0,65.3811,65.4375,65.3717,65.3999,15889.0
2022-11-10 14:50:00,69.53,69.64,69.51,69.64,15073.0,65.3905,65.494,65.3717,65.494,15073.0
2022-11-10 14:55:00,69.64,69.71,69.62,69.69,18288.0,65.494,65.5598,65.4752,65.541,18288.0
2022-11-10 15:00:00,69.69,69.75,69.65,69.7,56995.0,65.541,65.5974,65.5034,65.5504,56995.0
2022-11-10 15:05:00,69.7,69.81,69.69,69.81,34550.0,65.5504,65.6538,65.541,65.6538,34550.0
2022-11-10 15:10:00,69.8,69.82,69.7,69.7,23617.0,65.6444,65.6632,65.5504,65.5504,23617.0
2022-11-10 15:15:00,69.69,69.74,69.69,69.7,20604.0,65.541,65.588,65.541,65.5504,20604.0
2022-11-10 15:20:00,69.7,69.79,69.67,69.76,33126.0,65.5504,65.635,65.5222,65.6068,33126.0
2022-11-10 15:25:00,69.77,69.8,69.7,69.77,35765.0,65.6162,65.6444,65.5504,65.6162,35765.0
2022-11-10 15:30:00,69.77,69.81,69.69,69.7,56812.0,65.6162,65.6538,65.541,65.5504,56812.0
2022-11-10 15:35:00,69.71,69.75,69.68,69.69,47755.0,65.5598,65.5974,65.5316,65.541,47755.0
2022-11-10 15:40:00,69.69,69.91,69.68,69.88,70159.0,65.541,65.7479,65.5316,65.7197,70159.0
2022-11-10 15:45:00,69.87,69.93,69.84,69.9,55169.0,65.7103,65.7667,65.6821,65.7385,55169.0
2022-11-10 15:50:00,69.9,70.1,69.89,70.08,141131.0,65.7385,65.9266,65.7291,65.9078,141131.0
2022-11-10 15:55:00,70.09,70.09,69.9,69.95,237330.0,65.9172,65.9172,65.7385,65.7855,237330.0
2022-11-11 09:30:00,70.25,70.39,70.0,70.1,77373.0,66.0676,66.1993,65.8325,65.9266,77373.0
2022-11-11 09:35:00,70.11,70.25,69.68,69.68,12638.0,65.936,66.0676,65.5316,65.5316,12638.0
2022-11-11 09:40:00,69.64,69.65,69.3,69.35,18831.0,65.494,65.5034,65.1742,65.2212,18831.0
2022-11-11 09:45:00,69.36,69.89,69.36,69.89,31303.0,65.2306,65.7291,65.2306,65.7291,31303.0
2022-11-11 09:50:00,69.88,70.1,69.84,70.04,20149.0,65.7197,65.9266,65.6821,65.8701,20149.0
2022-11-11 09:55:00,70.01,70.1,69.85,69.88,19522.0,65.8419,65.9266,65.6915,65.7197,19522.0
2022-11-11 10:00:00,69.85,70.04,69.67,70.02,25385.0,65.6915,65.8701,65.5222,65.8513,25385.0
2022-11-11 10:05:00,70.03,70.18,69.89,70.01,29501.0,65.8607,66.0018,65.7291,65.8419,29501.0
2022-11-11 10:10:00,69.99,70.11,69.96,70.08,25263.0,65.8231,65.936,65.7949,65.9078,25263.0
2022-11-11 10:15:00,70.09,70.25,70.09,70.17,15775.0,65.9172,66.0676,65.9172,65.9924,15775.0
2022-11-11 10:20:00,70.17,70.34,70.14,70.25,16795.0,65.9924,66.1523,65.9642,66.0676,16795.0
2022-11-11 10:25:00,70.23,70.37,70.23,70.26,16705.0,66.0488,66.1805,66.0488,66.0771,16705.0
2022-11-11 10:30:00,70.25,70.3,70.1,70.11,14963.0,66.0676,66.1147,65.9266,65.936,14963.0
2022-11-11 10:35:00,70.11,70.13,70.05,70.09,12866.0,65.936,65.9548,65.8796,65.9172,12866.0
2022-11-11 10:40:00,70.12,70.16,70.06,70.12,15554.0,65.9454,65.983,65.889,65.9454,15554.0
2022-11-11 10:45:00,70.12,70.25,70.12,70.14,19818.0,65.9454,66.0676,65.9454,65.9642,19818.0
2022-11-11 10:50:00,70.15,70.31,70.12,70.12,19811.0,65.9736,66.1241,65.9454,65.9454,19811.0
2022-11-11 10:55:00,70.12,70.19,70.06,70.13,12585.0,65.9454,66.0112,65.889,65.9548,12585.0
2022-11-11 11:00:00,70.13,70.23,70.04,70.14,13996.0,65.9548,66.0488,65.8701,65.9642,13996.0
2022-11-11 11:05:00,70.12,70.12,69.87,69.88,16339.0,65.9454,65.9454,65.7103,65.7197,16339.0
2022-11-11 11:10:00,69.9,70.08,69.83,70.06,18870.0,65.7385,65.9078,65.6727,65.889,18870.0
2022-11-11 11:15:00,70.06,70.21,70.05,70.19,15402.0,65.889,66.03,65.8796,66.0112,15402.0
2022-11-11 11:20:00,70.21,70.21,69.96,70.03,18570.0,66.03,66.03,65.7949,65.8607,18570.0
2022-11-11 11:25:00,70.02,70.11,69.99,70.08,12885.0,65.8513,65.936,65.8231,65.9078,12885.0
2022-11-11 11:30:00,70.07,70.3,70.06,70.2,35151.0,65.8984,66.1147,65.889,66.0206,35151.0
2022-11-11 11:35:00,70.21,70.35,70.18,70.23,23455.0,66.03,66.1617,66.0018,66.0488,23455.0
2022-11-11 11:40:00,70.21,70.29,70.17,70.28,20683.0,66.03,66.1053,65.9924,66.0959,20683.0
2022-11-11 11:45:00,70.29,70.33,70.18,70.26,15286.0,66.1053,66.1429,66.0018,66.0771,15286.0
2022-11-11 11:50:00,70.28,70.28,70.13,70.16,13718.0,66.0959,66.0959,65.9548,65.983,13718.0
2022-11-11 11:55:00,70.15,70.19,70.07,70.08,20595.0,65.9736,66.0112,65.8984,65.9078,20595.0
2022-11-11 12:00:00,70.07,70.09,69.96,70.07,15505.0,65.8984,65.9172,65.7949,65.8984,15505.0
2022-11-11 12:05:00,70.07,70.11,70.01,70.04,12718.0,65.8984,65.936,65.8419,65.8701,12718.0
2022-11-11 12:10:00,70.03,70.18,70.03,70.16,17602.0,65.8607,66.0018,65.8607,65.983,17602.0
2022-11-11 12:15:00,70.16,70.19,70.13,70.14,12122.0,65.983,66.0112,65.9548,65.9642,12122.0
2022-11-11 12:20:00,70.14,70.19,70.09,70.15,16201.0,65.9642,66.0112,65.9172,65.9736,16201.0
2022-11-11 12:25:00,70.15,70.19,70.09,70.15,12508.0,65.9736,66.0112,65.9172,65.9736,12508.0
2022-11-11 12:30:00,70.15,70.17,70.02,70.03,14585.0,65.9736,65.9924,65.8513,65.8607,14585.0
2022-11-11 12:35:00,70.01,70.1,69.96,69.96,10002.0,65.8419,65.9266,65.7949,65.7949,10002.0
2022-11-11 12:40:00,69.95,69.98,69.88,69.95,16573.0,65.7855,65.8137,65.7197,65.7855,16573.0
2022-11-11 12:45:00,69.94,69.97,69.91,69.91,12482.0,65.7761,65.8043,65.7479,65.7479,12482.0
2022-11-11 12:50:00,69.88,69.93,69.83,69.93,11527.0,65.7197,65.7667,65.6727,65.7667,11527.0
2022-11-11 12:55:00,69.93,69.98,69.87,69.87,9780.0,65.7667,65.8137,65.7103,65.7103,9780.0
2022-11-11 13:00:00,69.87,69.94,69.86,69.94,11541.0,65.7103,65.7761,65.7009,65.7761,11541.0
2022-11-11 13:05:00,69.94,69.98,69.92,69.95,13843.0,65.7761,65.8137,65.7573,65.7855,13843.0
2022-11-11 13:10:00,69.96,70.07,69.96,70.06,16408.0,65.7949,65.8984,65.7949,65.889,16408.0
2022-11-11 13:15:00,70.06,70.13,70.04,70.06,10681.0,65.889,65.9548,65.8701,65.889,10681.0
2022-11-11 13:20:00,70.05,70.16,70.03,70.13,16203.0,65.8796,65.983,65.8607,65.9548,16203.0
2022-11-11 13:25:00,70.15,70.17,70.12,70.15,13979.0,65.9736,65.9924,65.9454,65.9736,13979.0
2022-11-11 13:30:00,70.16,70.17,70.01,70.02,28263.0,65.983,65.9924,65.8419,65.8513,28263.0
2022-11-11 13:35:00,70.01,70.1,69.98,70.1,17156.0,65.8419,65.9266,65.8137,65.9266,17156.0
2022-11-11 13:40:00,70.11,70.15,70.07,70.1,12742.0,65.936,65.9736,65.8984,65.9266,12742.0
2022-11-11 13:45:00,70.09,70.17,70.05,70.17,10850.0,65.9172,65.9924,65.8796,65.9924,10850.0
2022-11-11 13:50:00,70.16,70.32,70.16,70.26,35672.0,65.983,66.1335,65.983,66.0771,35672.0
2022-11-11 13:55:00,70.25,70.3,70.23,70.3,17319.0,66.0676,66.1147,66.0488,66.1147,17319.0
2022-11-11 14:00:00,70.31,70.44,70.3,70.44,20017.0,66.1241,66.2463,66.1147,66.2463,20017.0
2022-11-11 14:05:00,70.43,70.46,70.35,70.44,15293.0,66.2369,66.2651,66.1617,66.2463,15293.0
2022-11-11 14:10:00,70.43,70.5,70.41,70.46,17729.0,66.2369,66.3028,66.2181,66.2651,17729.0
2022-11-11 14:15:00,70.45,70.47,70.38,70.39,17905.0,66.2557,66.2745,66.1899,66.1993,17905.0
2022-11-11 14:20:00,70.41,70.55,70.4,70.54,19072.0,66.2181,66.3498,66.2087,66.3404,19072.0
2022-11-11 14:25:00,70.55,70.6,70.48,70.58,19592.0,66.3498,66.3968,66.284,66.378,19592.0
2022-11-11 14:30:00,70.57,70.61,70.55,70.56,14440.0,66.3686,66.4062,66.3498,66.3592,14440.0
2022-11-11 14:35:00,70.55,70.62,70.5,70.59,16424.0,66.3498,66.4156,66.3028,66.3874,16424.0
2022-11-11 14:40:00,70.6,70.65,70.58,70.61,17809.0,66.3968,66.4438,66.378,66.4062,17809.0
2022-11-11 14:45:00,70.61,70.68,70.58,70.63,24033.0,66.4062,66.472,66.378,66.425,24033.0
2022-11-11 14:50:00,70.61,70.7,70.58,70.7,18652.0,66.4062,66.4909,66.378,66.4909,18652.0
2022-11-11 14:55:00,70.69,70.71,70.62,70.67,21501.0,66.4815,66.5003,66.4156,66.4626,21501.0
2022-11-11 15:00:00,70.66,70.68,70.61,70.63,23405.0,66.4532,66.472,66.4062,66.425,23405.0
2022-11-11 15:05:00,70.62,70.65,70.47,70.48,24891.0,66.4156,66.4438,66.2745,66.284,24891.0
2022-11-11 15:10:00,70.48,70.56,70.43,70.55,18600.0,66.284,66.3592,66.2369,66.3498,18600.0
2022-11-11 15:15:00,70.55,70.59,70.5,70.59,23793.0,66.3498,66.3874,66.3028,66.3874,23793.0
2022-11-11 15:20:00,70.59,70.59,70.46,70.5,21248.0,66.3874,66.3874,66.2651,66.3028,21248.0
2022-11-11 15:25:00,70.5,70.56,70.48,70.5,27021.0,66.3028,66.3592,66.284,66.3028,27021.0
2022-11-11 15:30:00,70.5,70.57,70.5,70.55,29039.0,66.3028,66.3686,66.3028,66.3498,29039.0
2022-11-11 15:35:00,70.56,70.56,70.43,70.51,36151.0,66.3592,66.3592,66.2369,66.3122,36151.0
2022-11-11 15:40:00,70.5,70.59,70.49,70.55,40966.0,66.3028,66.3874,66.2934,66.3498,40966.0
2022-11-11 15:45:00,70.55,70.64,70.54,70.6,61044.0,66.3498,66.4344,66.3404,66.3968,61044.0
2022-11-11 15:50:00,70.6,70.65,70.47,70.47,92808.0,66.3968,66.4438,66.2745,66.2745,92808.0
2022-11-11 15:55:00,70.47,70.48,70.2,70.35,328462.0,66.2745,66.284,66.0206,66.1617,328462.0
2022-11-14 09:30:00,70.16,70.55,69.94,70.37,49159.0,65.983,66.3498,65.7761,66.1805,49159.0
2022-11-14 09:35:00,70.37,70.48,70.31,70.37,23113.0,66.1805,66.284,66.1241,66.1805,23113.0
2022-11-14 09:40:00,70.39,70.43,70.24,70.42,47915.0,66.1993,66.2369,66.0582,66.2275,47915.0
2022-11-14 09:45:00,70.43,70.56,70.38,70.53,23852.0,66.2369,66.3592,66.1899,66.331,23852.0
2022-11-14 09:50:00,70.51,70.6,70.42,70.48,91692.0,66.3122,66.3968,66.2275,66.284,91692.0
2022-11-14 09:55:00,70.49,70.68,70.49,70.65,20814.0,66.2934,66.472,66.2934,66.4438,20814.0
2022-11-14 10:00:00,70.66,70.79,70.58,70.59,28452.0,66.4532,66.5755,66.378,66.3874,28452.0
2022-11-14 10:05:00,70.58,70.67,70.52,70.67,64687.0,66.378,66.4626,66.3216,66.4626,64687.0
2022-11-14 10:10:00,70.68,70.68,70.5,70.56,30652.0,66.472,66.472,66.3028,66.3592,30652.0
2022-11-14 10:15:00,70.58,70.72,70.58,70.66,29192.0,66.378,66.5097,66.378,66.4532,29192.0
2022-11-14 10:20:00,70.67,70.75,70.59,70.61,21408.0,66.4626,66.5379,66.3874,66.4062,21408.0
2022-11-14 10:25:00,70.61,70.61,70.41,70.44,29081.0,66.4062,66.4062,66.2181,66.2463,29081.0
2022-11-14 10:30:00,70.44,70.44,70.36,70.42,22381.0,66.2463,66.2463,66.1711,66.2275,22381.0
2022-11-14 10:35:00,70.42,70.53,70.33,70.34,17089.0,66.2275,66.331,66.1429,66.1523,17089.0
2022-11-14 10:40:00,70.34,70.4,70.28,70.36,21423.0,66.1523,66.2087,66.0959,66.1711,21423.0
2022-11-14 10:45:00,70.36,70.39,70.32,70.35,24666.0,66.1711,66.1993,66.1335,66.1617,24666.0
2022-11-14 10:50:00,70.34,70.46,70.24,70.24,23880.0,66.1523,66.2651,66.0582,66.0582,23880.0
2022-11-14 10:55:00,70.23,70.26,70.12,70.14,24488.0,66.0488,66.0771,65.9454,65.9642,24488.0
2022-11-14 11:00:00,70.15,70.19,70.0,70.02,28984.0,65.9736,66.0112,65.8325,65.8513,28984.0
2022-11-14 11:05:00,70.02,70.04,69.9,69.94,16772.0,65.8513,65.8701,65.7385,65.7761,16772.0
2022-11-14 11:10:00,69.92,69.92,69.78,69.86,17320.0,65.7573,65.7573,65.6256,65.7009,17320.0
2022-11-14 11:15:00,69.86,69.86,69.6,69.62,20189.0,65.7009,65.7009,65.4563,65.4752,20189.0
2022-11-14 11:20:00,69.63,69.68,69.59,69.67,25145.0,65.4846,65.5316,65.4469,65.5222,25145.0
2022-11-14 11:25:00,69.67,69.73,69.64,69.69,19115.0,65.5222,65.5786,65.494,65.541,19115.0
2022-11-14 11:30:00,69.7,69.76,69.62,69.75,24166.0,65.5504,65.6068,65.4752,65.5974,24166.0
2022-11-14 11:35:00,69.77,69.82,69.67,69.73,29506.0,65.6162,65.6632,65.5222,65.5786,29506.0
2022-11-14 11:40:00,69.73,69.74,69.55,69.57,29553.0,65.5786,65.588,65.4093,65.4281,29553.0
2022-11-14 11:45:00,69.57,69.58,69.44,69.47,29159.0,65.4281,65.4375,65.3059,65.3341,29159.0
2022-11-14 11:50:00,69.47,69.47,69.29,69.29,24788.0,65.3341,65.3341,65.1648,65.1648,24788.0
2022-11-14 11:55:00,69.29,69.38,69.2,69.37,36373.0,65.1648,65.2494,65.0802,65.24,36373.0
2022-11-14 12:00:00,69.37,69.54,69.37,69.53,24477.0,65.24,65.3999,65.24,65.3905,24477.0
2022-11-14 12:05:00,69.51,69.55,69.42,69.55,36590.0,65.3717,65.4093,65.2871,65.4093,36590.0
2022-11-14 12:10:00,69.56,69.69,69.53,69.66,20497.0,65.4187,65.541,65.3905,65.5128,20497.0
2022-11-14 12:15:00,69.66,69.76,69.66,69.74,10315.0,65.5128,65.6068,65.5128,65.588,10315.0
2022-11-14 12:20:00,69.73,69.82,69.66,69.8,12198.0,65.5786,65.6632,65.5128,65.6444,12198.0
2022-11-14 12:25:00,69.81,69.93,69.8,69.89,19003.0,65.6538,65.7667,65.6444,65.7291,19003.0
2022-11-14 12:30:00,69.89,69.9,69.83,69.84,16332.0,65.7291,65.7385,65.6727,65.6821,16332.0
2022-11-14 12:35:00,69.81,69.87,69.79,69.85,16933.0,65.6538,65.7103,65.635,65.6915,16933.0
2022-11-14 12:40:00,69.85,69.86,69.8,69.84,9030.0,65.6915,65.7009,65.6444,65.6821,9030.0
2022-11-14 12:45:00,69.84,69.84,69.77,69.79,8162.0,65.6821,65.6821,65.6162,65.635,8162.0
2022-11-14 12:50:00,69.79,69.79,69.67,69.69,10995.0,65.635,65.635,65.5222,65.541,10995.0
2022-11-14 12:55:00,69.7,69.72,69.63,69.69,11872.0,65.5504,65.5692,65.4846,65.541,11872.0
2022-11-14 13:00:00,69.71,69.77,69.7,69.73,6550.0,65.5598,65.6162,65.5504,65.5786,6550.0
2022-11-14 13:05:00,69.74,69.76,69.68,69.71,13375.0,65.588,65.6068,65.5316,65.5598,13375.0
2022-11-14 13:10:00,69.73,69.86,69.73,69.85,9087.0,65.5786,65.7009,65.5786,65.6915,9087.0
2022-11-14 13:15:00,69.85,69.9,69.83,69.9,32561.0,65.6915,65.7385,65.6727,65.7385,32561.0
2022-11-14 13:20:00,69.9,69.96,69.89,69.9,12977.0,65.7385,65.7949,65.7291,65.7385,12977.0
2022-11-14 13:25:00,69.9,69.92,69.85,69.88,43205.0,65.7385,65.7573,65.6915,65.7197,43205.0
2022-11-14 13:30:00,69.85,69.88,69.84,69.88,10778.0,65.6915,65.7197,65.6821,65.7197,10778.0
2022-11-14 13:35:00,69.88,69.9,69.74,69.81,43691.0,65.7197,65.7385,65.588,65.6538,43691.0
2022-11-14 13:40:00,69.81,69.82,69.76,69.79,19777.0,65.6538,65.6632,65.6068,65.635,19777.0
2022-11-14 13:45:00,69.78,69.79,69.76,69.78,10216.0,65.6256,65.635,65.6068,65.6256,10216.0
2022-11-14 13:50:00,69.78,69.84,69.76,69.77,13017.0,65.6256,65.6821,65.6068,65.6162,13017.0
2022-11-14 13:55:00,69.76,69.8,69.76,69.79,10726.0,65.6068,65.6444,65.6068,65.635,10726.0
2022-11-14 14:00:00,69.79,69.79,69.67,69.71,23059.0,65.635,65.635,65.5222,65.5598,23059.0
2022-11-14 14:05:00,69.7,69.7,69.62,69.65,19749.0,65.5504,65.5504,65.4752,65.5034,19749.0
2022-11-14 14:10:00,69.63,69.63,69.55,69.57,20351.0,65.4846,65.4846,65.4093,65.4281,20351.0
2022-11-14 14:15:00,69.59,69.61,69.5,69.51,26115.0,65.4469,65.4657,65.3623,65.3717,26115.0
2022-11-14 14:20:00,69.5,69.52,69.42,69.47,29452.0,65.3623,65.3811,65.2871,65.3341,29452.0
2022-11-14 14:25:00,69.47,69.47,69.38,69.43,20611.0,65.3341,65.3341,65.2494,65.2965,20611.0
2022-11-14 14:30:00,69.43,69.59,69.39,69.39,29873.0,65.2965,65.4469,65.2588,65.2588,29873.0
2022-11-14 14:35:00,69.38,69.41,69.28,69.28,23681.0,65.2494,65.2777,65.1554,65.1554,23681.0
2022-11-14 14:40:00,69.27,69.33,69.22,69.23,38088.0,65.146,65.2024,65.099,65.1084,38088.0
2022-11-14 14:45:00,69.23,69.25,69.12,69.16,42168.0,65.1084,65.1272,65.0049,65.0425,42168.0
2022-11-14 14:50:00,69.14,69.19,69.07,69.09,20066.0,65.0237,65.0708,64.9579,64.9767,20066.0
2022-11-14 14:55:00,69.09,69.12,69.04,69.04,23797.0,64.9767,65.0049,64.9297,64.9297,23797.0
2022-11-14 15:00:00,69.05,69.13,69.04,69.11,27155.0,64.9391,65.0143,64.9297,64.9955,27155.0
2022-11-14 15:05:00,69.11,69.11,68.91,68.92,28185.0,64.9955,64.9955,64.8074,64.8168,28185.0
2022-11-14 15:10:00,68.94,68.94,68.82,68.82,35116.0,64.8356,64.8356,64.7228,64.7228,35116.0
2022-11-14 15:15:00,68.78,68.97,68.78,68.97,30257.0,64.6852,64.8639,64.6852,64.8639,30257.0
2022-11-14 15:20:00,68.97,69.05,68.96,69.03,39725.0,64.8639,64.9391,64.8544,64.9203,39725.0
2022-11-14 15:25:00,69.02,69.1,69.01,69.08,17229.0,64.9109,64.9861,64.9015,64.9673,17229.0
2022-11-14 15:30:00,69.08,69.18,69.03,69.17,39933.0,64.9673,65.0613,64.9203,65.0519,39933.0
2022-11-14 15:35:00,69.17,69.25,69.14,69.2,50206.0,65.0519,65.1272,65.0237,65.0802,50206.0
2022-11-14 15:40:00,69.2,69.24,69.18,69.2,50080.0,65.0802,65.1178,65.0613,65.0802,50080.0
2022-11-14 15:45:00,69.2,69.21,68.94,68.98,77868.0,65.0802,65.0896,64.8356,64.8733,77868.0
2022-11-14 15:50:00,68.97,68.99,68.78,68.8,104482.0,64.8639,64.8827,64.6852,64.704,104482.0
2022-11-14 15:55:00,68.79,68.83,68.69,68.75,244861.0,64.6946,64.7322,64.6005,64.657,244861.0
2022-11-15 09:30:00,69.12,69.64,69.12,69.59,100478.0,65.3752,65.867,65.3752,65.8197,100478.0
2022-11-15 09:35:00,69.61,69.96,69.61,69.81,40289.0,65.8386,66.1697,65.8386,66.0278,40289.0
2022-11-15 09:40:00,69.83,69.97,69.71,69.9,89006.0,66.0467,66.1791,65.9332,66.1129,89006.0
2022-11-15 09:45:00,69.89,69.96,69.76,69.89,36038.0,66.1034,66.1697,65.9805,66.1034,36038.0
2022-11-15 09:50:00,69.9,70.2,69.89,70.1,42799.0,66.1129,66.3966,66.1034,66.3021,42799.0
2022-11-15 09:55:00,70.11,70.29,70.1,70.17,62107.0,66.3115,66.4818,66.3021,66.3683,62107.0
2022-11-15 10:00:00,70.18,70.38,70.18,70.27,43761.0,66.3777,66.5669,66.3777,66.4629,43761.0
2022-11-15 10:05:00,70.28,70.28,69.98,70.0,24473.0,66.4723,66.4723,66.1886,66.2075,24473.0
2022-11-15 10:10:00,70.01,70.03,69.89,69.97,27412.0,66.2169,66.2359,66.1034,66.1791,27412.0
2022-11-15 10:15:00,69.95,70.24,69.95,70.18,29246.0,66.1602,66.4345,66.1602,66.3777,29246.0
2022-11-15 10:20:00,70.18,70.41,70.13,70.39,29819.0,66.3777,66.5953,66.3304,66.5764,29819.0
2022-11-15 10:25:00,70.39,70.7,70.39,70.61,43663.0,66.5764,66.8696,66.5764,66.7844,43663.0
2022-11-15 10:30:00,70.62,70.76,70.57,70.68,24260.0,66.7939,66.9263,66.7466,66.8506,24260.0
2022-11-15 10:35:00,70.68,70.68,70.42,70.47,25498.0,66.8506,66.8506,66.6047,66.652,25498.0
2022-11-15 10:40:00,70.47,70.66,70.46,70.64,35392.0,66.652,66.8317,66.6426,66.8128,35392.0
2022-11-15 10:45:00,70.65,70.65,70.36,70.37,28646.0,66.8223,66.8223,66.548,66.5574,28646.0
2022-11-15 10:50:00,70.37,70.56,70.29,70.56,26374.0,66.5574,66.7371,66.4818,66.7371,26374.0
2022-11-15 10:55:00,70.56,70.62,70.43,70.43,99633.0,66.7371,66.7939,66.6142,66.6142,99633.0
2022-11-15 11:00:00,70.42,70.42,70.24,70.35,21383.0,66.6047,66.6047,66.4345,66.5385,21383.0
2022-11-15 11:05:00,70.36,70.41,70.26,70.26,19200.0,66.548,66.5953,66.4534,66.4534,19200.0
2022-11-15 11:10:00,70.24,70.43,70.2,70.43,26404.0,66.4345,66.6142,66.3966,66.6142,26404.0
2022-11-15 11:15:00,70.42,70.53,70.34,70.34,22368.0,66.6047,66.7088,66.5291,66.5291,22368.0
2022-11-15 11:20:00,70.33,70.5,70.33,70.4,16171.0,66.5196,66.6804,66.5196,66.5858,16171.0
2022-11-15 11:25:00,70.39,70.48,70.32,70.38,20758.0,66.5764,66.6615,66.5101,66.5669,20758.0
2022-11-15 11:30:00,70.38,70.59,70.38,70.59,18979.0,66.5669,66.7655,66.5669,66.7655,18979.0
2022-11-15 11:35:00,70.59,70.63,70.49,70.63,16978.0,66.7655,66.8034,66.6709,66.8034,16978.0
2022-11-15 11:40:00,70.62,70.63,70.37,70.37,19115.0,66.7939,66.8034,66.5574,66.5574,19115.0
2022-11-15 11:45:00,70.38,70.5,70.36,70.47,22658.0,66.5669,66.6804,66.548,66.652,22658.0
2022-11-15 11:50:00,70.45,70.53,70.34,70.41,15935.0,66.6331,66.7088,66.5291,66.5953,15935.0
2022-11-15 11:55:00,70.4,70.52,70.36,70.5,14102.0,66.5858,66.6993,66.548,66.6804,14102.0
2022-11-15 12:00:00,70.5,70.54,70.43,70.51,13974.0,66.6804,66.7182,66.6142,66.6899,13974.0
2022-11-15 12:05:00,70.51,70.64,70.5,70.6,24111.0,66.6899,66.8128,66.6804,66.775,24111.0
2022-11-15 12:10:00,70.59,70.64,70.51,70.54,14610.0,66.7655,66.8128,66.6899,66.7182,14610.0
2022-11-15 12:15:00,70.53,70.55,70.49,70.52,11749.0,66.7088,66.7277,66.6709,66.6993,11749.0
2022-11-15 12:20:00,70.5,70.53,70.46,70.48,10310.0,66.6804,66.7088,66.6426,66.6615,10310.0
2022-11-15 12:25:00,70.49,70.49,70.33,70.35,18665.0,66.6709,66.6709,66.5196,66.5385,18665.0
2022-11-15 12:30:00,70.34,70.5,70.34,70.48,10621.0,66.5291,66.6804,66.5291,66.6615,10621.0
2022-11-15 12:35:00,70.48,70.53,70.46,70.52,27463.0,66.6615,66.7088,66.6426,66.6993,27463.0
2022-11-15 12:40:00,70.52,70.54,70.44,70.44,14175.0,66.6993,66.7182,66.6236,66.6236,14175.0
2022-11-15 12:45:00,70.46,70.47,70.33,70.46,15179.0,66.6426,66.652,66.5196,66.6426,15179.0
2022-11-15 12:50:00,70.45,70.46,70.33,70.33,11175.0,66.6331,66.6426,66.5196,66.5196,11175.0
2022-11-15 12:55:00,70.33,70.35,70.25,70.35,24296.0,66.5196,66.5385,66.4439,66.5385,24296.0
2022-11-15 13:00:00,70.35,70.42,70.35,70.39,14083.0,66.5385,66.6047,66.5385,66.5764,14083.0
2022-11-15 13:05:00,70.38,70.42,70.35,70.4,13799.0,66.5669,66.6047,66.5385,66.5858,13799.0
2022-11-15 13:10:00,70.41,70.44,70.31,70.32,13489.0,66.5953,66.6236,66.5007,66.5101,13489.0
2022-11-15 13:15:00,70.31,70.32,70.15,70.19,24511.0,66.5007,66.5101,66.3494,66.3872,24511.0
2022-11-15 13:20:00,70.19,70.19,69.98,70.14,50689.0,66.3872,66.3872,66.1886,66.3399,50689.0
2022-11-15 13:25:00,70.14,70.16,69.85,69.89,41720.0,66.3399,66.3588,66.0656,66.1034,41720.0
2022-11-15 13:30:00,69.88,69.96,69.8,69.83,22226.0,66.094,66.1697,66.0183,66.0467,22226.0
2022-11-15 13:35:00,69.84,69.94,69.74,69.79,22323.0,66.0562,66.1507,65.9616,66.0089,22323.0
2022-11-15 13:40:00,69.79,70.02,69.67,69.97,24199.0,66.0089,66.2264,65.8954,66.1791,24199.0
2022-11-15 13:45:00,69.96,70.11,69.87,69.98,22907.0,66.1697,66.3115,66.0845,66.1886,22907.0
2022-11-15 13:50:00,70.0,70.13,69.97,70.13,16044.0,66.2075,66.3304,66.1791,66.3304,16044.0
2022-11-15 13:55:00,70.11,70.17,70.05,70.05,19898.0,66.3115,66.3683,66.2548,66.2548,19898.0
2022-11-15 14:00:00,70.03,70.12,69.89,69.9,19731.0,66.2359,66.321,66.1034,66.1129,19731.0
2022-11-15 14:05:00,69.91,70.15,69.9,70.15,21139.0,66.1224,66.3494,66.1129,66.3494,21139.0
2022-11-15 14:10:00,70.16,70.41,70.16,70.16,26829.0,66.3588,66.5953,66.3588,66.3588,26829.0
2022-11-15 14:15:00,70.17,70.24,70.12,70.17,18485.0,66.3683,66.4345,66.321,66.3683,18485.0
2022-11-15 14:20:00,70.2,70.4,70.18,70.38,24475.0,66.3966,66.5858,66.3777,66.5669,24475.0
2022-11-15 14:25:00,70.36,70.42,70.25,70.37,22317.0,66.548,66.6047,66.4439,66.5574,22317.0
2022-11-15 14:30:00,70.38,70.48,70.37,70.37,11314.0,66.5669,66.6615,66.5574,66.5574,11314.0
2022-11-15 14:35:00,70.36,70.44,70.27,70.36,21052.0,66.548,66.6236,66.4629,66.548,21052.0
2022-11-15 14:40:00,70.38,70.46,70.36,70.39,13751.0,66.5669,66.6426,66.548,66.5764,13751.0
2022-11-15 14:45:00,70.38,70.47,70.32,70.33,13786.0,66.5669,66.652,66.5101,66.5196,13786.0
2022-11-15 14:50:00,70.33,70.42,70.31,70.41,18274.0,66.5196,66.6047,66.5007,66.5953,18274.0
2022-11-15 14:55:00,70.4,70.56,70.39,70.45,21844.0,66.5858,66.7371,66.5764,66.6331,21844.0
2022-11-15 15:00:00,70.45,70.53,70.42,70.48,43927.0,66.6331,66.7088,66.6047,66.6615,43927.0
2022-11-15 15:05:00,70.47,70.47,70.35,70.44,23131.0,66.652,66.652,66.5385,66.6236,23131.0
2022-11-15 15:10:00,70.44,70.51,70.43,70.45,21690.0,66.6236,66.6899,66.6142,66.6331,21690.0
2022-11-15 15:15:00,70.46,70.58,70.46,70.56,27266.0,66.6426,66.7561,66.6426,66.7371,27266.0
2022-11-15 15:20:00,70.55,70.63,70.51,70.62,23901.0,66.7277,66.8034,66.6899,66.7939,23901.0
2022-11-15 15:25:00,70.63,70.65,70.48,70.51,37417.0,66.8034,66.8223,66.6615,66.6899,37417.0
2022-11-15 15:30:00,70.51,70.51,70.32,70.34,31341.0,66.6899,66.6899,66.5101,66.5291,31341.0
2022-11-15 15:35:00,70.34,70.5,70.33,70.49,38330.0,66.5291,66.6804,66.5196,66.6709,38330.0
2022-11-15 15:40:00,70.49,70.56,70.45,70.5,45108.0,66.6709,66.7371,66.6331,66.6804,45108.0
2022-11-15 15:45:00,70.5,70.5,70.34,70.34,54703.0,66.6804,66.6804,66.5291,66.5291,54703.0
2022-11-15 15:50:00,70.33,70.33,70.15,70.21,102889.0,66.5196,66.5196,66.3494,66.4061,102889.0
2022-11-15 15:55:00,70.22,70.31,70.18,70.29,227141.0,66.4156,66.5007,66.3777,66.4818,227141.0
2022-11-16 09:30:00,70.68,71.15,70.66,70.8,87500.0,66.8506,67.2952,66.8317,66.9641,87500.0
2022-11-16 09:35:00,70.75,70.82,70.54,70.67,13493.0,66.9169,66.9831,66.7182,66.8412,13493.0
2022-11-16 09:40:00,70.64,70.72,70.53,70.66,15549.0,66.8128,66.8885,66.7088,66.8317,15549.0
2022-11-16 09:45:00,70.64,70.82,70.6,70.71,26267.0,66.8128,66.9831,66.775,66.879,26267.0
2022-11-16 09:50:00,70.72,70.95,70.62,70.62,22222.0,66.8885,67.106,66.7939,66.7939,22222.0
2022-11-16 09:55:00,70.61,70.71,70.47,70.68,22823.0,66.7844,66.879,66.652,66.8506,22823.0
2022-11-16 10:00:00,70.67,70.72,70.61,70.7,22885.0,66.8412,66.8885,66.7844,66.8696,22885.0
2022-11-16 10:05:00,70.68,70.76,70.62,70.75,20242.0,66.8506,66.9263,66.7939,66.9169,20242.0
2022-11-16 10:10:00,70.75,71.06,70.75,71.01,32147.0,66.9169,67.2101,66.9169,67.1628,32147.0
2022-11-16 10:15:00,71.01,71.16,71.0,71.14,29560.0,67.1628,67.3046,67.1533,67.2857,29560.0
2022-11-16 10:20:00,71.15,71.37,71.15,71.24,38618.0,67.2952,67.5033,67.2952,67.3803,38618.0
2022-11-16 10:25:00,71.23,71.31,70.97,70.98,23670.0,67.3708,67.4465,67.1249,67.1344,23670.0
2022-11-16 10:30:00,70.97,71.14,70.88,71.13,14495.0,67.1249,67.2857,67.0398,67.2763,14495.0
2022-11-16 10:35:00,71.13,71.23,71.07,71.17,12691.0,67.2763,67.3708,67.2195,67.3141,12691.0
2022-11-16 10:40:00,71.15,71.2,71.09,71.14,12613.0,67.2952,67.3425,67.2384,67.2857,12613.0
2022-11-16 10:45:00,71.13,71.2,71.09,71.1,20136.0,67.2763,67.3425,67.2384,67.2479,20136.0
2022-11-16 10:50:00,71.1,71.15,70.83,70.87,23468.0,67.2479,67.2952,66.9925,67.0303,23468.0
2022-11-16 10:55:00,70.88,71.0,70.86,70.99,12388.0,67.0398,67.1533,67.0209,67.1438,12388.0
2022-11-16 11:00:00,70.98,70.99,70.83,70.84,15748.0,67.1344,67.1438,66.9925,67.002,15748.0
2022-11-16 11:05:00,70.84,70.92,70.78,70.82,41647.0,67.002,67.0776,66.9452,66.9831,41647.0
2022-11-16 11:10:00,70.83,70.85,70.76,70.78,8053.0,66.9925,67.0114,66.9263,66.9452,8053.0
2022-11-16 11:15:00,70.78,70.97,70.78,70.97,12728.0,66.9452,67.1249,66.9452,67.1249,12728.0
2022-11-16 11:20:00,70.97,71.05,70.91,70.97,21711.0,67.1249,67.2006,67.0682,67.1249,21711.0
2022-11-16 11:25:00,70.96,71.09,70.9,71.09,13490.0,67.1155,67.2384,67.0587,67.2384,13490.0
2022-11-16 11:30:00,71.08,71.13,70.94,70.99,28705.0,67.229,67.2763,67.0966,67.1438,28705.0
2022-11-16 11:35:00,70.99,71.02,70.88,70.88,10776.0,67.1438,67.1722,67.0398,67.0398,10776.0
2022-11-16 11:40:00,70.89,70.95,70.86,70.91,10175.0,67.0493,67.106,67.0209,67.0682,10175.0
2022-11-16 11:45:00,70.9,70.91,70.85,70.86,7548.0,67.0587,67.0682,67.0114,67.0209,7548.0
2022-11-16 11:50:00,70.86,70.94,70.86,70.93,9917.0,67.0209,67.0966,67.0209,67.0871,9917.0
2022-11-16 11:55:00,70.92,71.07,70.92,71.05,7524.0,67.0776,67.2195,67.0776,67.2006,7524.0
2022-11-16 12:00:00,71.05,71.05,70.88,70.96,13577.0,67.2006,67.2006,67.0398,67.1155,13577.0
2022-11-16 12:05:00,70.95,71.07,70.94,71.07,9901.0,67.106,67.2195,67.0966,67.2195,9901.0
2022-11-16 12:10:00,71.07,71.08,70.96,70.98,11075.0,67.2195,67.229,67.1155,67.1344,11075.0
2022-11-16 12:15:00,70.98,71.04,70.91,70.94,7845.0,67.1344,67.1911,67.0682,67.0966,7845.0
2022-11-16 12:20:00,70.94,70.99,70.76,70.91,31000.0,67.0966,67.1438,66.9263,67.0682,31000.0
2022-11-16 12:25:00,70.9,70.98,70.88,70.89,11290.0,67.0587,67.1344,67.0398,67.0493,11290.0
2022-11-16 12:30:00,70.9,70.96,70.88,70.93,6591.0,67.0587,67.1155,67.0398,67.0871,6591.0
2022-11-16 12:35:00,70.94,70.97,70.91,70.93,7250.0,67.0966,67.1249,67.0682,67.0871,7250.0
2022-11-16 12:40:00,70.95,71.01,70.94,71.01,5206.0,67.106,67.1628,67.0966,67.1628,5206.0
2022-11-16 12:45:00,71.02,71.11,71.02,71.08,7686.0,67.1722,67.2573,67.1722,67.229,7686.0
2022-11-16 12:50:00,71.09,71.16,71.06,71.09,7762.0,67.2384,67.3046,67.2101,67.2384,7762.0
2022-11-16 12:55:00,71.09,71.1,71.04,71.04,6647.0,67.2384,67.2479,67.1911,67.1911,6647.0
2022-11-16 13:00:00,71.04,71.04,70.93,70.98,6480.0,67.1911,67.1911,67.0871,67.1344,6480.0
2022-11-16 13:05:00,70.97,71.02,70.92,71.02,7841.0,67.1249,67.1722,67.0776,67.1722,7841.0
2022-11-16 13:10:00,71.02,71.08,70.98,71.03,7856.0,67.1722,67.229,67.1344,67.1817,7856.0
2022-11-16 13:15:00,71.02,71.02,70.89,70.92,21045.0,67.1722,67.1722,67.0493,67.0776,21045.0
2022-11-16 13:20:00,70.93,70.96,70.89,70.94,5851.0,67.0871,67.1155,67.0493,67.0966,5851.0
2022-11-16 13:25:00,70.94,70.99,70.93,70.93,6359.0,67.0966,67.1438,67.0871,67.0871,6359.0
2022-11-16 13:30:00,70.94,70.95,70.86,70.87,5342.0,67.0966,67.106,67.0209,67.0303,5342.0
2022-11-16 13:35:00,70.87,70.97,70.85,70.97,12146.0,67.0303,67.1249,67.0114,67.1249,12146.0
2022-11-16 13:40:00,70.96,71.01,70.95,70.99,7135.0,67.1155,67.1628,67.106,67.1438,7135.0
2022-11-16 13:45:00,70.99,71.0,70.94,70.97,6366.0,67.1438,67.1533,67.0966,67.1249,6366.0
2022-11-16 13:50:00,70.96,70.97,70.94,70.96,5861.0,67.1155,67.1249,67.0966,67.1155,5861.0
2022-11-16 13:55:00,70.96,70.98,70.88,70.88,7539.0,67.1155,67.1344,67.0398,67.0398,7539.0
2022-11-16 14:00:00,70.89,71.01,70.85,71.01,8711.0,67.0493,67.1628,67.0114,67.1628,8711.0
2022-11-16 14:05:00,71.02,71.08,70.94,71.08,6966.0,67.1722,67.229,67.0966,67.229,6966.0
2022-11-16 14:10:00,71.06,71.07,71.03,71.06,6901.0,67.2101,67.2195,67.1817,67.2101,6901.0
2022-11-16 14:15:00,71.06,71.07,70.98,71.02,10477.0,67.2101,67.2195,67.1344,67.1722,10477.0
2022-11-16 14:20:00,71.01,71.04,70.99,71.0,7309.0,67.1628,67.1911,67.1438,67.1533,7309.0
2022-11-16 14:25:00,71.0,71.0,70.86,70.92,9334.0,67.1533,67.1533,67.0209,67.0776,9334.0
2022-11-16 14:30:00,70.94,70.96,70.86,70.93,8700.0,67.0966,67.1155,67.0209,67.0871,8700.0
2022-11-16 14:35:00,70.95,71.02,70.84,70.94,76078.0,67.106,67.1722,67.002,67.0966,76078.0
2022-11-16 14:40:00,70.94,71.0,70.93,70.95,7466.0,67.0966,67.1533,67.0871,67.106,7466.0
2022-11-16 14:45:00,70.95,70.98,70.9,70.9,7425.0,67.106,67.1344,67.0587,67.0587,7425.0
2022-11-16 14:50:00,70.91,70.99,70.9,70.97,9267.0,67.0682,67.1438,67.0587,67.1249,9267.0
2022-11-16 14:55:00,70.98,70.99,70.95,70.98,11506.0,67.1344,67.1438,67.106,67.1344,11506.0
2022-11-16 15:00:00,70.98,71.03,70.93,70.94,13277.0,67.1344,67.1817,67.0871,67.0966,13277.0
2022-11-16 15:05:00,70.94,70.96,70.77,70.78,9911.0,67.0966,67.1155,66.9358,66.9452,9911.0
2022-11-16 15:10:00,70.8,70.83,70.72,70.72,17890.0,66.9641,66.9925,66.8885,66.8885,17890.0
2022-11-16 15:15:00,70.73,70.74,70.64,70.68,20807.0,66.8979,66.9074,66.8128,66.8506,20807.0
2022-11-16 15:20:00,70.67,70.84,70.67,70.84,21987.0,66.8412,67.002,66.8412,67.002,21987.0
2022-11-16 15:25:00,70.84,70.97,70.83,70.96,20538.0,67.002,67.1249,66.9925,67.1155,20538.0
2022-11-16 15:30:00,70.96,71.0,70.88,70.89,24547.0,67.1155,67.1533,67.0398,67.0493,24547.0
2022-11-16 15:35:00,70.89,70.91,70.77,70.78,28760.0,67.0493,67.0682,66.9358,66.9452,28760.0
2022-11-16 15:40:00,70.78,70.98,70.75,70.94,27560.0,66.9452,67.1344,66.9169,67.0966,27560.0
2022-11-16 15:45:00,70.93,70.94,70.87,70.94,30527.0,67.0871,67.0966,67.0303,67.0966,30527.0
2022-11-16 15:50:00,70.94,71.01,70.92,70.93,59822.0,67.0966,67.1628,67.0776,67.0871,59822.0
2022-11-16 15:55:00,70.92,70.92,70.71,70.81,263308.0,67.0776,67.0776,66.879,66.9736,263308.0
2022-11-17 09:30:00,70.01,70.35,69.8,70.17,67095.0,66.2169,66.5385,66.0183,66.3683,67095.0
2022-11-17 09:35:00,70.14,70.28,70.1,70.15,8450.0,66.3399,66.4723,66.3021,66.3494,8450.0
2022-11-17 09:40:00,70.17,70.2,70.1,70.14,7390.0,66.3683,66.3966,66.3021,66.3399,7390.0
2022-11-17 09:45:00,70.1,70.21,70.02,70.02,9463.0,66.3021,66.4061,66.2264,66.2264,9463.0
2022-11-17 09:50:00,69.99,70.19,69.99,70.12,10162.0,66.198,66.3872,66.198,66.321,10162.0
2022-11-17 09:55:00,70.14,70.14,70.01,70.1,10610.0,66.3399,66.3399,66.2169,66.3021,10610.0
2022-11-17 10:00:00,70.09,70.17,69.97,69.97,20540.0,66.2926,66.3683,66.1791,66.1791,20540.0
2022-11-17 10:05:00,69.97,70.09,69.92,70.02,16899.0,66.1791,66.2926,66.1318,66.2264,16899.0
2022-11-17 10:10:00,70.06,70.17,70.05,70.17,7106.0,66.2642,66.3683,66.2548,66.3683,7106.0
2022-11-17 10:15:00,70.18,70.18,70.07,70.13,12576.0,66.3777,66.3777,66.2737,66.3304,12576.0
2022-11-17 10:20:00,70.12,70.13,70.04,70.06,12910.0,66.321,66.3304,66.2453,66.2642,12910.0
2022-11-17 10:25:00,70.06,70.36,70.06,70.31,12062.0,66.2642,66.548,66.2642,66.5007,12062.0
2022-11-17 10:30:00,70.29,70.29,70.21,70.27,8395.0,66.4818,66.4818,66.4061,66.4629,8395.0
2022-11-17 10:35:00,70.28,70.34,70.23,70.29,15846.0,66.4723,66.5291,66.425,66.4818,15846.0
2022-11-17 10:40:00,70.27,70.32,70.25,70.25,12790.0,66.4629,66.5101,66.4439,66.4439,12790.0
2022-11-17 10:45:00,70.23,70.27,70.17,70.27,8363.0,66.425,66.4629,66.3683,66.4629,8363.0
2022-11-17 10:50:00,70.24,70.26,70.18,70.19,10794.0,66.4345,66.4534,66.3777,66.3872,10794.0
2022-11-17 10:55:00,70.18,70.22,70.13,70.14,9632.0,66.3777,66.4156,66.3304,66.3399,9632.0
2022-11-17 11:00:00,70.17,70.34,70.17,70.33,5007.0,66.3683,66.5291,66.3683,66.5196,5007.0
2022-11-17 11:05:00,70.31,70.32,70.28,70.3,12265.0,66.5007,66.5101,66.4723,66.4912,12265.0
2022-11-17 11:10:00,70.31,70.32,70.23,70.28,10550.0,66.5007,66.5101,66.425,66.4723,10550.0
2022-11-17 11:15:00,70.27,70.29,70.11,70.14,11925.0,66.4629,66.4818,66.3115,66.3399,11925.0
2022-11-17 11:20:00,70.14,70.29,70.14,70.28,14787.0,66.3399,66.4818,66.3399,66.4723,14787.0
2022-11-17 11:25:00,70.29,70.3,70.16,70.21,26372.0,66.4818,66.4912,66.3588,66.4061,26372.0
2022-11-17 11:30:00,70.22,70.25,70.2,70.25,7949.0,66.4156,66.4439,66.3966,66.4439,7949.0
2022-11-17 11:35:00,70.26,70.32,70.25,70.32,8440.0,66.4534,66.5101,66.4439,66.5101,8440.0
2022-11-17 11:40:00,70.33,70.33,70.24,70.26,7838.0,66.5196,66.5196,66.4345,66.4534,7838.0
2022-11-17 11:45:00,70.26,70.36,70.25,70.34,7857.0,66.4534,66.548,66.4439,66.5291,7857.0
2022-11-17 11:50:00,70.35,70.38,70.32,70.38,9294.0,66.5385,66.5669,66.5101,66.5669,9294.0
2022-11-17 11:55:00,70.38,70.52,70.38,70.52,11281.0,66.5669,66.6993,66.5669,66.6993,11281.0
2022-11-17 12:00:00,70.55,70.67,70.53,70.63,17047.0,66.7277,66.8412,66.7088,66.8034,17047.0
2022-11-17 12:05:00,70.64,70.65,70.58,70.62,11712.0,66.8128,66.8223,66.7561,66.7939,11712.0
2022-11-17 12:10:00,70.64,70.69,70.63,70.63,12668.0,66.8128,66.8601,66.8034,66.8034,12668.0
2022-11-17 12:15:00,70.62,70.62,70.57,70.6,6490.0,66.7939,66.7939,66.7466,66.775,6490.0
2022-11-17 12:20:00,70.6,70.6,70.47,70.49,7601.0,66.775,66.775,66.652,66.6709,7601.0
2022-11-17 12:25:00,70.5,70.53,70.5,70.53,7921.0,66.6804,66.7088,66.6804,66.7088,7921.0
2022-11-17 12:30:00,70.53,70.6,70.45,70.45,10053.0,66.7088,66.775,66.6331,66.6331,10053.0
2022-11-17 12:35:00,70.46,70.49,70.31,70.32,43793.0,66.6426,66.6709,66.5007,66.5101,43793.0
2022-11-17 12:40:00,70.32,70.39,70.32,70.38,18279.0,66.5101,66.5764,66.5101,66.5669,18279.0
2022-11-17 12:45:00,70.38,70.42,70.38,70.39,13993.0,66.5669,66.6047,66.5669,66.5764,13993.0
2022-11-17 12:50:00,70.39,70.58,70.39,70.57,13721.0,66.5764,66.7561,66.5764,66.7466,13721.0
2022-11-17 12:55:00,70.57,70.59,70.47,70.5,9442.0,66.7466,66.7655,66.652,66.6804,9442.0
2022-11-17 13:00:00,70.48,70.53,70.48,70.52,11470.0,66.6615,66.7088,66.6615,66.6993,11470.0
2022-11-17 13:05:00,70.52,70.54,70.48,70.49,6932.0,66.6993,66.7182,66.6615,66.6709,6932.0
2022-11-17 13:10:00,70.51,70.59,70.51,70.54,6907.0,66.6899,66.7655,66.6899,66.7182,6907.0
2022-11-17 13:15:00,70.55,70.58,70.5,70.53,6359.0,66.7277,66.7561,66.6804,66.7088,6359.0
2022-11-17 13:20:00,70.52,70.53,70.4,70.44,7698.0,66.6993,66.7088,66.5858,66.6236,7698.0
2022-11-17 13:25:00,70.47,70.49,70.45,70.49,3224.0,66.652,66.6709,66.6331,66.6709,3224.0
2022-11-17 13:30:00,70.49,70.49,70.39,70.39,8716.0,66.6709,66.6709,66.5764,66.5764,8716.0
2022-11-17 13:35:00,70.39,70.51,70.39,70.51,8757.0,66.5764,66.6899,66.5764,66.6899,8757.0
2022-11-17 13:40:00,70.52,70.52,70.44,70.45,6904.0,66.6993,66.6993,66.6236,66.6331,6904.0
2022-11-17 13:45:00,70.45,70.49,70.42,70.49,4543.0,66.6331,66.6709,66.6047,66.6709,4543.0
2022-11-17 13:50:00,70.48,70.49,70.42,70.46,17806.0,66.6615,66.6709,66.6047,66.6426,17806.0
2022-11-17 13:55:00,70.47,70.5,70.39,70.5,29263.0,66.652,66.6804,66.5764,66.6804,29263.0
2022-11-17 14:00:00,70.48,70.57,70.47,70.55,8800.0,66.6615,66.7466,66.652,66.7277,8800.0
2022-11-17 14:05:00,70.55,70.55,70.51,70.53,5194.0,66.7277,66.7277,66.6899,66.7088,5194.0
2022-11-17 14:10:00,70.53,70.53,70.47,70.48,4448.0,66.7088,66.7088,66.652,66.6615,4448.0
2022-11-17 14:15:00,70.47,70.5,70.43,70.47,8630.0,66.652,66.6804,66.6142,66.652,8630.0
2022-11-17 14:20:00,70.47,70.53,70.47,70.53,6647.0,66.652,66.7088,66.652,66.7088,6647.0
2022-11-17 14:25:00,70.53,70.54,70.48,70.52,6096.0,66.7088,66.7182,66.6615,66.6993,6096.0
2022-11-17 14:30:00,70.51,70.54,70.48,70.54,8611.0,66.6899,66.7182,66.6615,66.7182,8611.0
2022-11-17 14:35:00,70.54,70.59,70.54,70.55,9295.0,66.7182,66.7655,66.7182,66.7277,9295.0
2022-11-17 14:40:00,70.55,70.61,70.54,70.61,7786.0,66.7277,66.7844,66.7182,66.7844,7786.0
2022-11-17 14:45:00,70.59,70.63,70.53,70.62,4547.0,66.7655,66.8034,66.7088,66.7939,4547.0
2022-11-17 14:50:00,70.62,70.65,70.56,70.65,7298.0,66.7939,66.8223,66.7371,66.8223,7298.0
2022-11-17 14:55:00,70.64,70.64,70.59,70.61,9618.0,66.8128,66.8128,66.7655,66.7844,9618.0
2022-11-17 15:00:00,70.62,70.65,70.6,70.63,14189.0,66.7939,66.8223,66.775,66.8034,14189.0
2022-11-17 15:05:00,70.61,70.65,70.6,70.6,7581.0,66.7844,66.8223,66.775,66.775,7581.0
2022-11-17 15:10:00,70.59,70.59,70.53,70.55,11441.0,66.7655,66.7655,66.7088,66.7277,11441.0
2022-11-17 15:15:00,70.54,70.55,70.38,70.38,16082.0,66.7182,66.7277,66.5669,66.5669,16082.0
2022-11-17 15:20:00,70.39,70.4,70.36,70.37,31826.0,66.5764,66.5858,66.548,66.5574,31826.0
2022-11-17 15:25:00,70.36,70.37,70.32,70.32,27151.0,66.548,66.5574,66.5101,66.5101,27151.0
2022-11-17 15:30:00,70.31,70.46,70.31,70.45,21070.0,66.5007,66.6426,66.5007,66.6331,21070.0
2022-11-17 15:35:00,70.44,70.44,70.3,70.31,24949.0,66.6236,66.6236,66.4912,66.5007,24949.0
2022-11-17 15:40:00,70.31,70.37,70.29,70.31,26503.0,66.5007,66.5574,66.4818,66.5007,26503.0
2022-11-17 15:45:00,70.31,70.54,70.3,70.54,33256.0,66.5007,66.7182,66.4912,66.7182,33256.0
2022-11-17 15:50:00,70.55,70.64,70.48,70.55,43804.0,66.7277,66.8128,66.6615,66.7277,43804.0
2022-11-17 15:55:00,70.55,70.67,70.48,70.67,106728.0,66.7277,66.8412,66.6615,66.8412,106728.0
2022-11-18 09:30:00,71.41,71.74,71.2,71.42,122902.0,67.5411,67.8532,67.3425,67.5506,122902.0
2022-11-18 09:35:00,71.43,71.73,71.4,71.68,22250.0,67.56,67.8438,67.5316,67.7965,22250.0
2022-11-18 09:40:00,71.68,71.73,71.62,71.73,19337.0,67.7965,67.8438,67.7397,67.8438,19337.0
2022-11-18 09:45:00,71.74,71.86,71.73,71.75,19077.0,67.8532,67.9667,67.8438,67.8627,19077.0
2022-11-18 09:50:00,71.75,71.81,71.6,71.75,19387.0,67.8627,67.9194,67.7208,67.8627,19387.0
2022-11-18 09:55:00,71.75,71.85,71.69,71.73,13142.0,67.8627,67.9573,67.8059,67.8438,13142.0
2022-11-18 10:00:00,71.71,71.75,71.65,71.75,19558.0,67.8248,67.8627,67.7681,67.8627,19558.0
2022-11-18 10:05:00,71.75,71.79,71.64,71.73,17341.0,67.8627,67.9005,67.7586,67.8438,17341.0
2022-11-18 10:10:00,71.75,71.82,71.73,71.77,13275.0,67.8627,67.9289,67.8438,67.8816,13275.0
2022-11-18 10:15:00,71.76,71.82,71.72,71.73,18439.0,67.8721,67.9289,67.8343,67.8438,18439.0
2022-11-18 10:20:00,71.74,71.84,71.74,71.81,11502.0,67.8532,67.9478,67.8532,67.9194,11502.0
2022-11-18 10:25:00,71.81,71.93,71.67,71.91,43415.0,67.9194,68.0329,67.787,68.014,43415.0
2022-11-18 10:30:00,71.9,71.9,71.77,71.82,10870.0,68.0045,68.0045,67.8816,67.9289,10870.0
2022-11-18 10:35:00,71.81,71.89,71.78,71.8,11593.0,67.9194,67.9951,67.891,67.91,11593.0
2022-11-18 10:40:00,71.77,71.8,71.73,71.77,13658.0,67.8816,67.91,67.8438,67.8816,13658.0
2022-11-18 10:45:00,71.76,71.78,71.68,71.77,9298.0,67.8721,67.891,67.7965,67.8816,9298.0
2022-11-18 10:50:00,71.76,71.76,71.64,71.66,8754.0,67.8721,67.8721,67.7586,67.7775,8754.0
2022-11-18 10:55:00,71.67,71.67,71.54,71.56,46349.0,67.787,67.787,67.664,67.683,46349.0
2022-11-18 11:00:00,71.56,71.64,71.56,71.63,9362.0,67.683,67.7586,67.683,67.7492,9362.0
2022-11-18 11:05:00,71.62,71.68,71.58,71.68,24115.0,67.7397,67.7965,67.7019,67.7965,24115.0
2022-11-18 11:10:00,71.67,71.77,71.64,71.75,12415.0,67.787,67.8816,67.7586,67.8627,12415.0
2022-11-18 11:15:00,71.75,71.75,71.62,71.69,7637.0,67.8627,67.8627,67.7397,67.8059,7637.0
2022-11-18 11:20:00,71.67,71.72,71.64,71.71,11824.0,67.787,67.8343,67.7586,67.8248,11824.0
2022-11-18 11:25:00,71.71,71.76,71.69,71.72,11854.0,67.8248,67.8721,67.8059,67.8343,11854.0
2022-11-18 11:30:00,71.73,71.82,71.72,71.78,13781.0,67.8438,67.9289,67.8343,67.891,13781.0
2022-11-18 11:35:00,71.76,71.77,71.62,71.64,36500.0,67.8721,67.8816,67.7397,67.7586,36500.0
2022-11-18 11:40:00,71.65,71.66,71.55,71.58,9154.0,67.7681,67.7775,67.6735,67.7019,9154.0
2022-11-18 11:45:00,71.58,71.6,71.38,71.4,14424.0,67.7019,67.7208,67.5127,67.5316,14424.0
2022-11-18 11:50:00,71.39,71.43,71.35,71.4,9398.0,67.5222,67.56,67.4843,67.5316,9398.0
2022-11-18 11:55:00,71.39,71.5,71.39,71.44,17474.0,67.5222,67.6262,67.5222,67.5695,17474.0
2022-11-18 12:00:00,71.45,71.45,71.33,71.34,8005.0,67.5789,67.5789,67.4654,67.4749,8005.0
2022-11-18 12:05:00,71.35,71.36,71.27,71.29,6917.0,67.4843,67.4938,67.4087,67.4276,6917.0
2022-11-18 12:10:00,71.27,71.29,71.21,71.23,11420.0,67.4087,67.4276,67.3519,67.3708,11420.0
2022-11-18 12:15:00,71.23,71.23,71.06,71.06,12384.0,67.3708,67.3708,67.2101,67.2101,12384.0
2022-11-18 12:20:00,71.05,71.08,71.02,71.03,10548.0,67.2006,67.229,67.1722,67.1817,10548.0
2022-11-18 12:25:00,71.03,71.1,71.03,71.06,15877.0,67.1817,67.2479,67.1817,67.2101,15877.0
2022-11-18 12:30:00,71.06,71.07,70.95,70.97,9139.0,67.2101,67.2195,67.106,67.1249,9139.0
2022-11-18 12:35:00,70.95,71.05,70.92,71.03,8413.0,67.106,67.2006,67.0776,67.1817,8413.0
2022-11-18 12:40:00,71.03,71.03,70.93,70.93,11891.0,67.1817,67.1817,67.0871,67.0871,11891.0
2022-11-18 12:45:00,70.92,70.92,70.81,70.81,12793.0,67.0776,67.0776,66.9736,66.9736,12793.0
2022-11-18 12:50:00,70.81,70.9,70.8,70.85,5474.0,66.9736,67.0587,66.9641,67.0114,5474.0
2022-11-18 12:55:00,70.85,70.87,70.82,70.82,9305.0,67.0114,67.0303,66.9831,66.9831,9305.0
2022-11-18 13:00:00,70.83,70.83,70.78,70.8,9515.0,66.9925,66.9925,66.9452,66.9641,9515.0
2022-11-18 13:05:00,70.8,70.85,70.73,70.83,10109.0,66.9641,67.0114,66.8979,66.9925,10109.0
2022-11-18 13:10:00,70.84,70.95,70.84,70.95,9617.0,67.002,67.106,67.002,67.106,9617.0
2022-11-18 13:15:00,70.95,70.95,70.78,70.84,25773.0,67.106,67.106,66.9452,67.002,25773.0
2022-11-18 13:20:00,70.83,70.89,70.76,70.88,9233.0,66.9925,67.0493,66.9263,67.0398,9233.0
2022-11-18 13:25:00,70.87,70.96,70.8,70.91,11513.0,67.0303,67.1155,66.9641,67.0682,11513.0
2022-11-18 13:30:00,70.94,70.97,70.92,70.96,6934.0,67.0966,67.1249,67.0776,67.1155,6934.0
2022-11-18 13:35:00,70.94,70.94,70.84,70.87,8264.0,67.0966,67.0966,67.002,67.0303,8264.0
2022-11-18 13:40:00,70.87,70.87,70.71,70.71,7578.0,67.0303,67.0303,66.879,66.879,7578.0
2022-11-18 13:45:00,70.7,70.75,70.64,70.66,7396.0,66.8696,66.9169,66.8128,66.8317,7396.0
2022-11-18 13:50:00,70.66,70.73,70.63,70.66,22880.0,66.8317,66.8979,66.8034,66.8317,22880.0
2022-11-18 13:55:00,70.66,70.71,70.65,70.71,13871.0,66.8317,66.879,66.8223,66.879,13871.0
2022-11-18 14:00:00,70.71,70.8,70.71,70.75,10640.0,66.879,66.9641,66.879,66.9169,10640.0
2022-11-18 14:05:00,70.75,70.78,70.73,70.74,12230.0,66.9169,66.9452,66.8979,66.9074,12230.0
2022-11-18 14:10:00,70.73,70.79,70.69,70.75,10086.0,66.8979,66.9547,66.8601,66.9169,10086.0
2022-11-18 14:15:00,70.75,70.85,70.75,70.77,13636.0,66.9169,67.0114,66.9169,66.9358,13636.0
2022-11-18 14:20:00,70.76,70.79,70.74,70.78,9822.0,66.9263,66.9547,66.9074,66.9452,9822.0
2022-11-18 14:25:00,70.77,70.87,70.75,70.83,13696.0,66.9358,67.0303,66.9169,66.9925,13696.0
2022-11-18 14:30:00,70.84,70.89,70.72,70.73,15149.0,67.002,67.0493,66.8885,66.8979,15149.0
2022-11-18 14:35:00,70.72,70.72,70.55,70.64,13691.0,66.8885,66.8885,66.7277,66.8128,13691.0
2022-11-18 14:40:00,70.65,70.66,70.61,70.65,14302.0,66.8223,66.8317,66.7844,66.8223,14302.0
2022-11-18 14:45:00,70.64,70.66,70.61,70.62,8903.0,66.8128,66.8317,66.7844,66.7939,8903.0
2022-11-18 14:50:00,70.61,70.62,70.57,70.59,9143.0,66.7844,66.7939,66.7466,66.7655,9143.0
2022-11-18 14:55:00,70.58,70.66,70.58,70.64,21159.0,66.7561,66.8317,66.7561,66.8128,21159.0
2022-11-18 15:00:00,70.63,70.75,70.63,70.7,10402.0,66.8034,66.9169,66.8034,66.8696,10402.0
2022-11-18 15:05:00,70.71,70.79,70.7,70.78,16601.0,66.879,66.9547,66.8696,66.9452,16601.0
2022-11-18 15:10:00,70.78,70.84,70.76,70.83,14563.0,66.9452,67.002,66.9263,66.9925,14563.0
2022-11-18 15:15:00,70.83,70.84,70.73,70.77,16593.0,66.9925,67.002,66.8979,66.9358,16593.0
2022-11-18 15:20:00,70.77,70.77,70.66,70.69,16215.0,66.9358,66.9358,66.8317,66.8601,16215.0
2022-11-18 15:25:00,70.67,70.85,70.67,70.84,18314.0,66.8412,67.0114,66.8412,67.002,18314.0
2022-11-18 15:30:00,70.85,70.89,70.84,70.86,22459.0,67.0114,67.0493,67.002,67.0209,22459.0
2022-11-18 15:35:00,70.85,70.92,70.83,70.92,47214.0,67.0114,67.0776,66.9925,67.0776,47214.0
2022-11-18 15:40:00,70.92,71.01,70.89,70.98,43894.0,67.0776,67.1628,67.0493,67.1344,43894.0
2022-11-18 15:45:00,70.98,71.0,70.91,70.99,60440.0,67.1344,67.1533,67.0682,67.1438,60440.0
2022-11-18 15:50:00,70.98,71.06,70.83,70.84,60712.0,67.1344,67.2101,66.9925,67.002,60712.0
2022-11-18 15:55:00,70.84,70.99,70.77,70.98,192954.0,67.002,67.1438,66.9358,67.1344,192954.0
2022-11-21 09:30:00,70.91,71.27,70.62,71.17,47656.0,67.0682,67.4087,66.7939,67.3141,47656.0
2022-11-21 09:35:00,71.2,71.2,70.96,71.06,8951.0,67.3425,67.3425,67.1155,67.2101,8951.0
2022-11-21 09:40:00,71.08,71.19,71.02,71.06,18146.0,67.229,67.333,67.1722,67.2101,18146.0
2022-11-21 09:45:00,71.07,71.24,71.07,71.23,12699.0,67.2195,67.3803,67.2195,67.3708,12699.0
2022-11-21 09:50:00,71.24,71.25,71.08,71.12,16312.0,67.3803,67.3898,67.229,67.2668,16312.0
2022-11-21 09:55:00,71.11,71.39,71.11,71.39,27205.0,67.2573,67.5222,67.2573,67.5222,27205.0
2022-11-21 10:00:00,71.39,71.43,71.35,71.36,15035.0,67.5222,67.56,67.4843,67.4938,15035.0
2022-11-21 10:05:00,71.35,71.4,71.3,71.3,8448.0,67.4843,67.5316,67.4371,67.4371,8448.0
2022-11-21 10:10:00,71.31,71.34,71.24,71.3,7699.0,67.4465,67.4749,67.3803,67.4371,7699.0
2022-11-21 10:15:00,71.28,71.29,71.16,71.19,8661.0,67.4181,67.4276,67.3046,67.333,8661.0
2022-11-21 10:20:00,71.17,71.22,71.1,71.2,12846.0,67.3141,67.3614,67.2479,67.3425,12846.0
2022-11-21 10:25:00,71.19,71.2,71.12,71.15,13269.0,67.333,67.3425,67.2668,67.2952,13269.0
2022-11-21 10:30:00,71.15,71.17,71.06,71.09,9928.0,67.2952,67.3141,67.2101,67.2384,9928.0
2022-11-21 10:35:00,71.09,71.13,70.98,71.06,15633.0,67.2384,67.2763,67.1344,67.2101,15633.0
2022-11-21 10:40:00,71.05,71.11,70.99,71.0,9809.0,67.2006,67.2573,67.1438,67.1533,9809.0
2022-11-21 10:45:00,71.0,71.05,70.91,71.03,68924.0,67.1533,67.2006,67.0682,67.1817,68924.0
2022-11-21 10:50:00,71.05,71.06,70.81,70.81,13826.0,67.2006,67.2101,66.9736,66.9736,13826.0
2022-11-21 10:55:00,70.82,70.9,70.81,70.89,10628.0,66.9831,67.0587,66.9736,67.0493,10628.0
2022-11-21 11:00:00,70.89,70.97,70.88,70.91,8451.0,67.0493,67.1249,67.0398,67.0682,8451.0
2022-11-21 11:05:00,70.91,70.99,70.89,70.99,15331.0,67.0682,67.1438,67.0493,67.1438,15331.0
2022-11-21 11:10:00,70.98,71.02,70.91,70.92,19669.0,67.1344,67.1722,67.0682,67.0776,19669.0
2022-11-21 11:15:00,70.94,71.04,70.93,71.03,10942.0,67.0966,67.1911,67.0871,67.1817,10942.0
2022-11-21 11:20:00,71.04,71.13,71.04,71.09,11310.0,67.1911,67.2763,67.1911,67.2384,11310.0
2022-11-21 11:25:00,71.09,71.1,70.84,70.85,17860.0,67.2384,67.2479,67.002,67.0114,17860.0
2022-11-21 11:30:00,70.87,70.95,70.82,70.84,16998.0,67.0303,67.106,66.9831,67.002,16998.0
2022-11-21 11:35:00,70.87,70.98,70.87,70.9,11956.0,67.0303,67.1344,67.0303,67.0587,11956.0
2022-11-21 11:40:00,70.9,70.93,70.84,70.84,9901.0,67.0587,67.0871,67.002,67.002,9901.0
2022-11-21 11:45:00,70.86,70.93,70.85,70.93,11827.0,67.0209,67.0871,67.0114,67.0871,11827.0
2022-11-21 11:50:00,70.92,70.97,70.9,70.94,10953.0,67.0776,67.1249,67.0587,67.0966,10953.0
2022-11-21 11:55:00,70.94,70.94,70.73,70.78,16385.0,67.0966,67.0966,66.8979,66.9452,16385.0
2022-11-21 12:00:00,70.78,70.88,70.71,70.81,17403.0,66.9452,67.0398,66.879,66.9736,17403.0
2022-11-21 12:05:00,70.82,70.86,70.77,70.79,23233.0,66.9831,67.0209,66.9358,66.9547,23233.0
2022-11-21 12:10:00,70.77,70.84,70.74,70.84,11943.0,66.9358,67.002,66.9074,67.002,11943.0
2022-11-21 12:15:00,70.83,70.9,70.83,70.84,18583.0,66.9925,67.0587,66.9925,67.002,18583.0
2022-11-21 12:20:00,70.86,70.88,70.79,70.79,18877.0,67.0209,67.0398,66.9547,66.9547,18877.0
2022-11-21 12:25:00,70.79,70.88,70.79,70.83,11370.0,66.9547,67.0398,66.9547,66.9925,11370.0
2022-11-21 12:30:00,70.82,70.94,70.82,70.94,16336.0,66.9831,67.0966,66.9831,67.0966,16336.0
2022-11-21 12:35:00,70.95,71.01,70.94,70.97,14072.0,67.106,67.1628,67.0966,67.1249,14072.0
2022-11-21 12:40:00,70.97,71.0,70.9,70.92,10298.0,67.1249,67.1533,67.0587,67.0776,10298.0
2022-11-21 12:45:00,70.92,70.96,70.85,70.85,13733.0,67.0776,67.1155,67.0114,67.0114,13733.0
2022-11-21 12:50:00,70.85,70.94,70.84,70.94,12736.0,67.0114,67.0966,67.002,67.0966,12736.0
2022-11-21 12:55:00,70.95,71.12,70.94,71.12,13320.0,67.106,67.2668,67.0966,67.2668,13320.0
2022-11-21 13:00:00,71.12,71.24,71.12,71.21,9119.0,67.2668,67.3803,67.2668,67.3519,9119.0
2022-11-21 13:05:00,71.21,71.22,71.17,71.2,11621.0,67.3519,67.3614,67.3141,67.3425,11621.0
2022-11-21 13:10:00,71.22,71.27,71.19,71.26,15099.0,67.3614,67.4087,67.333,67.3992,15099.0
2022-11-21 13:15:00,71.25,71.29,71.22,71.26,9213.0,67.3898,67.4276,67.3614,67.3992,9213.0
2022-11-21 13:20:00,71.26,71.26,71.18,71.2,8936.0,67.3992,67.3992,67.3236,67.3425,8936.0
2022-11-21 13:25:00,71.19,71.2,71.14,71.16,9081.0,67.333,67.3425,67.2857,67.3046,9081.0
2022-11-21 13:30:00,71.15,71.17,71.12,71.16,7137.0,67.2952,67.3141,67.2668,67.3046,7137.0
2022-11-21 13:35:00,71.15,71.24,71.11,71.24,7219.0,67.2952,67.3803,67.2573,67.3803,7219.0
2022-11-21 13:40:00,71.24,71.24,71.16,71.19,9298.0,67.3803,67.3803,67.3046,67.333,9298.0
2022-11-21 13:45:00,71.19,71.21,71.15,71.15,13521.0,67.333,67.3519,67.2952,67.2952,13521.0
2022-11-21 13:50:00,71.14,71.16,71.11,71.12,9634.0,67.2857,67.3046,67.2573,67.2668,9634.0
2022-11-21 13:55:00,71.1,71.12,71.03,71.08,21501.0,67.2479,67.2668,67.1817,67.229,21501.0
2022-11-21 14:00:00,71.09,71.19,71.09,71.19,11821.0,67.2384,67.333,67.2384,67.333,11821.0
2022-11-21 14:05:00,71.2,71.27,71.2,71.25,9539.0,67.3425,67.4087,67.3425,67.3898,9539.0
2022-11-21 14:10:00,71.24,71.24,71.16,71.23,8498.0,67.3803,67.3803,67.3046,67.3708,8498.0
2022-11-21 14:15:00,71.23,71.27,71.22,71.27,8083.0,67.3708,67.4087,67.3614,67.4087,8083.0
2022-11-21 14:20:00,71.26,71.26,71.16,71.2,16059.0,67.3992,67.3992,67.3046,67.3425,16059.0
2022-11-21 14:25:00,71.2,71.25,71.19,71.21,13246.0,67.3425,67.3898,67.333,67.3519,13246.0
2022-11-21 14:30:00,71.21,71.28,71.2,71.27,10508.0,67.3519,67.4181,67.3425,67.4087,10508.0
2022-11-21 14:35:00,71.27,71.27,71.23,71.26,11036.0,67.4087,67.4087,67.3708,67.3992,11036.0
2022-11-21 14:40:00,71.25,71.29,71.25,71.25,8507.0,67.3898,67.4276,67.3898,67.3898,8507.0
2022-11-21 14:45:00,71.22,71.24,71.16,71.16,10734.0,67.3614,67.3803,67.3046,67.3046,10734.0
2022-11-21 14:50:00,71.17,71.22,71.14,71.22,14909.0,67.3141,67.3614,67.2857,67.3614,14909.0
2022-11-21 14:55:00,71.22,71.24,71.16,71.2,14551.0,67.3614,67.3803,67.3046,67.3425,14551.0
2022-11-21 15:00:00,71.2,71.2,71.11,71.18,17185.0,67.3425,67.3425,67.2573,67.3236,17185.0
2022-11-21 15:05:00,71.19,71.3,71.19,71.28,16408.0,67.333,67.4371,67.333,67.4181,16408.0
2022-11-21 15:10:00,71.28,71.37,71.24,71.36,23334.0,67.4181,67.5033,67.3803,67.4938,23334.0
2022-11-21 15:15:00,71.36,71.41,71.32,71.33,16214.0,67.4938,67.5411,67.456,67.4654,16214.0
2022-11-21 15:20:00,71.33,71.34,71.27,71.28,12626.0,67.4654,67.4749,67.4087,67.4181,12626.0
2022-11-21 15:25:00,71.28,71.3,71.22,71.29,27292.0,67.4181,67.4371,67.3614,67.4276,27292.0
2022-11-21 15:30:00,71.3,71.36,71.27,71.28,20201.0,67.4371,67.4938,67.4087,67.4181,20201.0
2022-11-21 15:35:00,71.28,71.33,71.26,71.28,16546.0,67.4181,67.4654,67.3992,67.4181,16546.0
2022-11-21 15:40:00,71.28,71.39,71.28,71.38,30756.0,67.4181,67.5222,67.4181,67.5127,30756.0
2022-11-21 15:45:00,71.38,71.45,71.36,71.44,35148.0,67.5127,67.5789,67.4938,67.5695,35148.0
2022-11-21 15:50:00,71.44,71.49,71.41,71.47,54929.0,67.5695,67.6168,67.5411,67.5978,54929.0
2022-11-21 15:55:00,71.46,71.47,71.37,71.41,159655.0,67.5884,67.5978,67.5033,67.5411,159655.0
2022-11-22 09:30:00,71.71,71.92,71.03,71.84,46558.0,67.8248,68.0235,67.1817,67.9478,46558.0
2022-11-22 09:35:00,71.84,72.04,71.84,71.92,24718.0,67.9478,68.137,67.9478,68.0235,24718.0
2022-11-22 09:40:00,71.97,72.2,71.95,72.2,7541.0,68.0708,68.2883,68.0518,68.2883,7541.0
2022-11-22 09:45:00,72.19,72.43,72.19,72.3,25223.0,68.2788,68.5058,68.2788,68.3829,25223.0
2022-11-22 09:50:00,72.27,72.28,72.1,72.24,10336.0,68.3545,68.364,68.1937,68.3261,10336.0
2022-11-22 09:55:00,72.25,72.34,72.17,72.27,22106.0,68.3356,68.4207,68.2599,68.3545,22106.0
2022-11-22 10:00:00,72.28,72.31,72.18,72.22,14623.0,68.364,68.3923,68.2694,68.3072,14623.0
2022-11-22 10:05:00,72.22,72.25,72.09,72.13,14643.0,68.3072,68.3356,68.1843,68.2221,14643.0
2022-11-22 10:10:00,72.11,72.18,72.1,72.17,15317.0,68.2032,68.2694,68.1937,68.2599,15317.0
2022-11-22 10:15:00,72.18,72.23,72.15,72.2,10570.0,68.2694,68.3167,68.241,68.2883,10570.0
2022-11-22 10:20:00,72.21,72.26,72.17,72.17,13870.0,68.2977,68.345,68.2599,68.2599,13870.0
2022-11-22 10:25:00,72.16,72.27,72.13,72.27,16233.0,68.2505,68.3545,68.2221,68.3545,16233.0
2022-11-22 10:30:00,72.29,72.34,72.26,72.26,12821.0,68.3734,68.4207,68.345,68.345,12821.0
2022-11-22 10:35:00,72.25,72.34,72.18,72.34,11582.0,68.3356,68.4207,68.2694,68.4207,11582.0
2022-11-22 10:40:00,72.34,72.37,72.27,72.32,14421.0,68.4207,68.4491,68.3545,68.4018,14421.0
2022-11-22 10:45:00,72.33,72.35,72.24,72.24,15788.0,68.4112,68.4302,68.3261,68.3261,15788.0
2022-11-22 10:50:00,72.26,72.26,72.18,72.23,10645.0,68.345,68.345,68.2694,68.3167,10645.0
2022-11-22 10:55:00,72.22,72.22,72.12,72.13,14258.0,68.3072,68.3072,68.2126,68.2221,14258.0
2022-11-22 11:00:00,72.12,72.15,72.06,72.13,15878.0,68.2126,68.241,68.1559,68.2221,15878.0
2022-11-22 11:05:00,72.14,72.16,72.12,72.12,14677.0,68.2315,68.2505,68.2126,68.2126,14677.0
2022-11-22 11:10:00,72.12,72.23,72.12,72.21,19466.0,68.2126,68.3167,68.2126,68.2977,19466.0
2022-11-22 11:15:00,72.2,72.22,72.12,72.22,16949.0,68.2883,68.3072,68.2126,68.3072,16949.0
2022-11-22 11:20:00,72.2,72.2,72.11,72.12,10464.0,68.2883,68.2883,68.2032,68.2126,10464.0
2022-11-22 11:25:00,72.12,72.28,72.12,72.23,16723.0,68.2126,68.364,68.2126,68.3167,16723.0
2022-11-22 11:30:00,72.24,72.31,72.23,72.31,8828.0,68.3261,68.3923,68.3167,68.3923,8828.0
2022-11-22 11:35:00,72.3,72.3,72.24,72.28,6172.0,68.3829,68.3829,68.3261,68.364,6172.0
2022-11-22 11:40:00,72.28,72.35,72.27,72.34,7410.0,68.364,68.4302,68.3545,68.4207,7410.0
2022-11-22 11:45:00,72.35,72.35,72.28,72.33,5266.0,68.4302,68.4302,68.364,68.4112,5266.0
2022-11-22 11:50:00,72.33,72.36,72.28,72.31,8363.0,68.4112,68.4396,68.364,68.3923,8363.0
2022-11-22 11:55:00,72.32,72.35,72.29,72.33,13439.0,68.4018,68.4302,68.3734,68.4112,13439.0
2022-11-22 12:00:00,72.33,72.36,72.31,72.31,8459.0,68.4112,68.4396,68.3923,68.3923,8459.0
2022-11-22 12:05:00,72.3,72.3,72.15,72.17,12479.0,68.3829,68.3829,68.241,68.2599,12479.0
2022-11-22 12:10:00,72.17,72.2,72.07,72.07,10989.0,68.2599,68.2883,68.1653,68.1653,10989.0
2022-11-22 12:15:00,72.08,72.13,72.03,72.03,9286.0,68.1748,68.2221,68.1275,68.1275,9286.0
2022-11-22 12:20:00,72.04,72.11,71.99,72.0,17458.0,68.137,68.2032,68.0897,68.0991,17458.0
2022-11-22 12:25:00,71.99,72.0,71.96,71.99,8951.0,68.0897,68.0991,68.0613,68.0897,8951.0
2022-11-22 12:30:00,72.0,72.01,71.97,71.98,7005.0,68.0991,68.1086,68.0708,68.0802,7005.0
2022-11-22 12:35:00,71.99,72.04,71.98,72.01,18154.0,68.0897,68.137,68.0802,68.1086,18154.0
2022-11-22 12:40:00,72.02,72.04,72.0,72.04,20033.0,68.118,68.137,68.0991,68.137,20033.0
2022-11-22 12:45:00,72.04,72.09,72.02,72.08,19943.0,68.137,68.1843,68.118,68.1748,19943.0
2022-11-22 12:50:00,72.07,72.08,71.93,72.0,14564.0,68.1653,68.1748,68.0329,68.0991,14564.0
2022-11-22 12:55:00,72.0,72.02,71.97,72.0,13371.0,68.0991,68.118,68.0708,68.0991,13371.0
2022-11-22 13:00:00,72.02,72.1,72.01,72.08,12216.0,68.118,68.1937,68.1086,68.1748,12216.0
2022-11-22 13:05:00,72.08,72.09,72.03,72.04,9956.0,68.1748,68.1843,68.1275,68.137,9956.0
2022-11-22 13:10:00,72.05,72.09,72.04,72.09,10127.0,68.1464,68.1843,68.137,68.1843,10127.0
2022-11-22 13:15:00,72.09,72.13,72.08,72.12,6328.0,68.1843,68.2221,68.1748,68.2126,6328.0
2022-11-22 13:20:00,72.13,72.15,72.07,72.14,11367.0,68.2221,68.241,68.1653,68.2315,11367.0
2022-11-22 13:25:00,72.14,72.22,72.12,72.2,14110.0,68.2315,68.3072,68.2126,68.2883,14110.0
2022-11-22 13:30:00,72.2,72.25,72.19,72.23,13431.0,68.2883,68.3356,68.2788,68.3167,13431.0
2022-11-22 13:35:00,72.23,72.26,72.2,72.21,12206.0,68.3167,68.345,68.2883,68.2977,12206.0
2022-11-22 13:40:00,72.22,72.28,72.22,72.28,11877.0,68.3072,68.364,68.3072,68.364,11877.0
2022-11-22 13:45:00,72.27,72.28,72.24,72.27,8238.0,68.3545,68.364,68.3261,68.3545,8238.0
2022-11-22 13:50:00,72.28,72.31,72.25,72.3,16262.0,68.364,68.3923,68.3356,68.3829,16262.0
2022-11-22 13:55:00,72.3,72.3,72.23,72.23,16221.0,68.3829,68.3829,68.3167,68.3167,16221.0
2022-11-22 14:00:00,72.24,72.25,72.18,72.24,11186.0,68.3261,68.3356,68.2694,68.3261,11186.0
2022-11-22 14:05:00,72.25,72.35,72.25,72.29,22373.0,68.3356,68.4302,68.3356,68.3734,22373.0
2022-11-22 14:10:00,72.29,72.29,72.25,72.26,16415.0,68.3734,68.3734,68.3356,68.345,16415.0
2022-11-22 14:15:00,72.26,72.33,72.24,72.33,15010.0,68.345,68.4112,68.3261,68.4112,15010.0
2022-11-22 14:20:00,72.33,72.33,72.27,72.3,19490.0,68.4112,68.4112,68.3545,68.3829,19490.0
2022-11-22 14:25:00,72.3,72.31,72.26,72.28,8726.0,68.3829,68.3923,68.345,68.364,8726.0
2022-11-22 14:30:00,72.28,72.28,72.15,72.17,11185.0,68.364,68.364,68.241,68.2599,11185.0
2022-11-22 14:35:00,72.17,72.23,72.16,72.22,8899.0,68.2599,68.3167,68.2505,68.3072,8899.0
2022-11-22 14:40:00,72.22,72.23,72.14,72.15,8153.0,68.3072,68.3167,68.2315,68.241,8153.0
2022-11-22 14:45:00,72.15,72.2,72.15,72.19,12015.0,68.241,68.2883,68.241,68.2788,12015.0
2022-11-22 14:50:00,72.19,72.26,72.19,72.24,14395.0,68.2788,68.345,68.2788,68.3261,14395.0
2022-11-22 14:55:00,72.25,72.26,72.23,72.25,8908.0,68.3356,68.345,68.3167,68.3356,8908.0
2022-11-22 15:00:00,72.25,72.31,72.24,72.28,18744.0,68.3356,68.3923,68.3261,68.364,18744.0
2022-11-22 15:05:00,72.28,72.29,72.23,72.25,14845.0,68.364,68.3734,68.3167,68.3356,14845.0
2022-11-22 15:10:00,72.25,72.28,72.19,72.21,12990.0,68.3356,68.364,68.2788,68.2977,12990.0
2022-11-22 15:15:00,72.22,72.23,72.16,72.19,12092.0,68.3072,68.3167,68.2505,68.2788,12092.0
2022-11-22 15:20:00,72.19,72.24,72.19,72.23,22220.0,68.2788,68.3261,68.2788,68.3167,22220.0
2022-11-22 15:25:00,72.23,72.25,72.18,72.23,38172.0,68.3167,68.3356,68.2694,68.3167,38172.0
2022-11-22 15:30:00,72.23,72.24,72.18,72.23,28925.0,68.3167,68.3261,68.2694,68.3167,28925.0
2022-11-22 15:35:00,72.23,72.23,72.13,72.15,20061.0,68.3167,68.3167,68.2221,68.241,20061.0
2022-11-22 15:40:00,72.15,72.18,72.12,72.13,22676.0,68.241,68.2694,68.2126,68.2221,22676.0
2022-11-22 15:45:00,72.12,72.16,72.12,72.12,27624.0,68.2126,68.2505,68.2126,68.2126,27624.0
2022-11-22 15:50:00,72.12,72.15,72.03,72.06,76258.0,68.2126,68.241,68.1275,68.1559,76258.0
2022-11-22 15:55:00,72.05,72.07,71.94,72.03,281265.0,68.1464,68.1653,68.0424,68.1275,281265.0
2022-11-23 09:30:00,71.74,72.36,71.57,72.24,36912.0,67.8532,68.4396,67.6924,68.3261,36912.0
2022-11-23 09:35:00,72.33,72.33,72.08,72.17,6383.0,68.4112,68.4112,68.1748,68.2599,6383.0
2022-11-23 09:40:00,72.19,72.27,72.19,72.25,7434.0,68.2788,68.3545,68.2788,68.3356,7434.0
2022-11-23 09:45:00,72.33,72.44,72.33,72.36,14529.0,68.4112,68.5153,68.4112,68.4396,14529.0
2022-11-23 09:50:00,72.34,72.43,72.31,72.31,15316.0,68.4207,68.5058,68.3923,68.3923,15316.0
2022-11-23 09:55:00,72.28,72.46,72.25,72.32,13852.0,68.364,68.5342,68.3356,68.4018,13852.0
2022-11-23 10:00:00,72.24,72.39,72.15,72.18,9785.0,68.3261,68.468,68.241,68.2694,9785.0
2022-11-23 10:05:00,72.19,72.23,72.12,72.12,6209.0,68.2788,68.3167,68.2126,68.2126,6209.0
2022-11-23 10:10:00,72.14,72.24,72.14,72.15,9806.0,68.2315,68.3261,68.2315,68.241,9806.0
2022-11-23 10:15:00,72.17,72.18,72.07,72.15,10236.0,68.2599,68.2694,68.1653,68.241,10236.0
2022-11-23 10:20:00,72.16,72.22,72.16,72.22,8345.0,68.2505,68.3072,68.2505,68.3072,8345.0
2022-11-23 10:25:00,72.23,72.27,72.22,72.23,5986.0,68.3167,68.3545,68.3072,68.3167,5986.0
2022-11-23 10:30:00,72.24,72.34,72.21,72.32,9197.0,68.3261,68.4207,68.2977,68.4018,9197.0
2022-11-23 10:35:00,72.31,72.31,72.22,72.27,9112.0,68.3923,68.3923,68.3072,68.3545,9112.0
2022-11-23 10:40:00,72.29,72.41,72.25,72.31,11224.0,68.3734,68.4869,68.3356,68.3923,11224.0
2022-11-23 10:45:00,72.31,72.34,72.28,72.32,7240.0,68.3923,68.4207,68.364,68.4018,7240.0
2022-11-23 10:50:00,72.32,72.37,72.31,72.34,18404.0,68.4018,68.4491,68.3923,68.4207,18404.0
2022-11-23 10:55:00,72.35,72.37,72.29,72.34,13422.0,68.4302,68.4491,68.3734,68.4207,13422.0
2022-11-23 11:00:00,72.33,72.34,72.27,72.31,30234.0,68.4112,68.4207,68.3545,68.3923,30234.0
2022-11-23 11:05:00,72.31,72.38,72.3,72.36,9353.0,68.3923,68.4585,68.3829,68.4396,9353.0
2022-11-23 11:10:00,72.36,72.49,72.35,72.47,15241.0,68.4396,68.5626,68.4302,68.5437,15241.0
2022-11-23 11:15:00,72.48,72.52,72.43,72.52,11758.0,68.5531,68.591,68.5058,68.591,11758.0
2022-11-23 11:20:00,72.52,72.54,72.42,72.42,12130.0,68.591,68.6099,68.4964,68.4964,12130.0
2022-11-23 11:25:00,72.4,72.43,72.39,72.41,10191.0,68.4775,68.5058,68.468,68.4869,10191.0
2022-11-23 11:30:00,72.4,72.41,72.34,72.37,10831.0,68.4775,68.4869,68.4207,68.4491,10831.0
2022-11-23 11:35:00,72.38,72.42,72.36,72.42,17330.0,68.4585,68.4964,68.4396,68.4964,17330.0
2022-11-23 11:40:00,72.41,72.43,72.38,72.4,11581.0,68.4869,68.5058,68.4585,68.4775,11581.0
2022-11-23 11:45:00,72.38,72.39,72.31,72.31,9157.0,68.4585,68.468,68.3923,68.3923,9157.0
2022-11-23 11:50:00,72.31,72.36,72.25,72.26,26181.0,68.3923,68.4396,68.3356,68.345,26181.0
2022-11-23 11:55:00,72.24,72.29,72.22,72.28,8158.0,68.3261,68.3734,68.3072,68.364,8158.0
2022-11-23 12:00:00,72.28,72.31,72.27,72.31,12194.0,68.364,68.3923,68.3545,68.3923,12194.0
2022-11-23 12:05:00,72.3,72.35,72.28,72.34,14886.0,68.3829,68.4302,68.364,68.4207,14886.0
2022-11-23 12:10:00,72.35,72.35,72.29,72.29,7237.0,68.4302,68.4302,68.3734,68.3734,7237.0
2022-11-23 12:15:00,72.28,72.3,72.23,72.3,6188.0,68.364,68.3829,68.3167,68.3829,6188.0
2022-11-23 12:20:00,72.29,72.31,72.25,72.25,6519.0,68.3734,68.3923,68.3356,68.3356,6519.0
2022-11-23 12:25:00,72.26,72.29,72.21,72.22,9736.0,68.345,68.3734,68.2977,68.3072,9736.0
2022-11-23 12:30:00,72.22,72.25,72.2,72.24,7327.0,68.3072,68.3356,68.2883,68.3261,7327.0
2022-11-23 12:35:00,72.25,72.28,72.23,72.26,8305.0,68.3356,68.364,68.3167,68.345,8305.0
2022-11-23 12:40:00,72.27,72.27,72.22,72.25,2458.0,68.3545,68.3545,68.3072,68.3356,2458.0
2022-11-23 12:45:00,72.23,72.29,72.23,72.28,8722.0,68.3167,68.3734,68.3167,68.364,8722.0
2022-11-23 12:50:00,72.28,72.29,72.16,72.17,8242.0,68.364,68.3734,68.2505,68.2599,8242.0
2022-11-23 12:55:00,72.16,72.16,72.07,72.13,4962.0,68.2505,68.2505,68.1653,68.2221,4962.0
2022-11-23 13:00:00,72.14,72.18,72.11,72.17,7167.0,68.2315,68.2694,68.2032,68.2599,7167.0
2022-11-23 13:05:00,72.17,72.19,72.15,72.15,6875.0,68.2599,68.2788,68.241,68.241,6875.0
2022-11-23 13:10:00,72.15,72.19,72.13,72.17,5794.0,68.241,68.2788,68.2221,68.2599,5794.0
2022-11-23 13:15:00,72.18,72.2,72.16,72.19,3522.0,68.2694,68.2883,68.2505,68.2788,3522.0
2022-11-23 13:20:00,72.18,72.19,72.16,72.17,5513.0,68.2694,68.2788,68.2505,68.2599,5513.0
2022-11-23 13:25:00,72.18,72.18,72.14,72.18,7346.0,68.2694,68.2694,68.2315,68.2694,7346.0
2022-11-23 13:30:00,72.19,72.2,72.16,72.19,6508.0,68.2788,68.2883,68.2505,68.2788,6508.0
2022-11-23 13:35:00,72.17,72.19,72.16,72.16,5750.0,68.2599,68.2788,68.2505,68.2505,5750.0
2022-11-23 13:40:00,72.17,72.18,72.09,72.09,9133.0,68.2599,68.2694,68.1843,68.1843,9133.0
2022-11-23 13:45:00,72.08,72.08,71.99,72.0,7113.0,68.1748,68.1748,68.0897,68.0991,7113.0
2022-11-23 13:50:00,72.0,72.02,71.95,71.98,9672.0,68.0991,68.118,68.0518,68.0802,9672.0
2022-11-23 13:55:00,71.99,72.03,71.98,72.03,4601.0,68.0897,68.1275,68.0802,68.1275,4601.0
2022-11-23 14:00:00,72.06,72.25,71.97,72.23,16855.0,68.1559,68.3356,68.0708,68.3167,16855.0
2022-11-23 14:05:00,72.24,72.24,72.16,72.22,9022.0,68.3261,68.3261,68.2505,68.3072,9022.0
2022-11-23 14:10:00,72.19,72.2,72.09,72.19,8375.0,68.2788,68.2883,68.1843,68.2788,8375.0
2022-11-23 14:15:00,72.19,72.22,72.15,72.16,9123.0,68.2788,68.3072,68.241,68.2505,9123.0
2022-11-23 14:20:00,72.16,72.22,72.15,72.19,20368.0,68.2505,68.3072,68.241,68.2788,20368.0
2022-11-23 14:25:00,72.19,72.24,72.19,72.2,6879.0,68.2788,68.3261,68.2788,68.2883,6879.0
2022-11-23 14:30:00,72.19,72.2,72.11,72.11,12901.0,68.2788,68.2883,68.2032,68.2032,12901.0
2022-11-23 14:35:00,72.1,72.1,72.0,72.0,10694.0,68.1937,68.1937,68.0991,68.0991,10694.0
2022-11-23 14:40:00,72.0,72.09,72.0,72.08,8835.0,68.0991,68.1843,68.0991,68.1748,8835.0
2022-11-23 14:45:00,72.07,72.15,72.04,72.14,12655.0,68.1653,68.241,68.137,68.2315,12655.0
2022-11-23 14:50:00,72.13,72.13,72.05,72.05,13282.0,68.2221,68.2221,68.1464,68.1464,13282.0
2022-11-23 14:55:00,72.04,72.1,72.03,72.08,20789.0,68.137,68.1937,68.1275,68.1748,20789.0
2022-11-23 15:00:00,72.07,72.14,72.03,72.13,19665.0,68.1653,68.2315,68.1275,68.2221,19665.0
2022-11-23 15:05:00,72.12,72.13,72.03,72.04,13779.0,68.2126,68.2221,68.1275,68.137,13779.0
2022-11-23 15:10:00,72.04,72.04,71.97,71.98,20654.0,68.137,68.137,68.0708,68.0802,20654.0
2022-11-23 15:15:00,71.98,72.11,71.98,72.06,23214.0,68.0802,68.2032,68.0802,68.1559,23214.0
2022-11-23 15:20:00,72.07,72.08,71.99,72.03,17552.0,68.1653,68.1748,68.0897,68.1275,17552.0
2022-11-23 15:25:00,72.03,72.06,71.96,71.97,17365.0,68.1275,68.1559,68.0613,68.0708,17365.0
2022-11-23 15:30:00,71.97,71.98,71.9,71.91,17632.0,68.0708,68.0802,68.0045,68.014,17632.0
2022-11-23 15:35:00,71.91,71.95,71.88,71.94,33491.0,68.014,68.0518,67.9856,68.0424,33491.0
2022-11-23 15:40:00,71.94,72.02,71.93,72.01,29978.0,68.0424,68.118,68.0329,68.1086,29978.0
2022-11-23 15:45:00,72.01,72.03,71.93,71.93,48720.0,68.1086,68.1275,68.0329,68.0329,48720.0
2022-11-23 15:50:00,71.94,72.05,71.93,72.01,38352.0,68.0424,68.1464,68.0329,68.1086,38352.0
2022-11-23 15:55:00,72.01,72.03,71.95,72.02,107772.0,68.1086,68.1275,68.0518,68.118,107772.0
2022-11-25 09:30:00,72.19,72.36,72.1,72.31,31208.0,68.2788,68.4396,68.1937,68.3923,31208.0
2022-11-25 09:35:00,72.34,72.34,72.21,72.25,18722.0,68.4207,68.4207,68.2977,68.3356,18722.0
2022-11-25 09:40:00,72.23,72.31,72.21,72.29,17258.0,68.3167,68.3923,68.2977,68.3734,17258.0
2022-11-25 09:45:00,72.31,72.46,72.31,72.46,23783.0,68.3923,68.5342,68.3923,68.5342,23783.0
2022-11-25 09:50:00,72.47,72.53,72.43,72.53,13510.0,68.5437,68.6004,68.5058,68.6004,13510.0
2022-11-25 09:55:00,72.58,72.62,72.51,72.53,20029.0,68.6477,68.6855,68.5815,68.6004,20029.0
2022-11-25 10:00:00,72.53,72.53,72.39,72.46,13092.0,68.6004,68.6004,68.468,68.5342,13092.0
2022-11-25 10:05:00,72.47,72.57,72.46,72.55,14936.0,68.5437,68.6382,68.5342,68.6193,14936.0
2022-11-25 10:10:00,72.55,72.59,72.53,72.55,11224.0,68.6193,68.6572,68.6004,68.6193,11224.0
2022-11-25 10:15:00,72.55,72.55,72.49,72.51,16735.0,68.6193,68.6193,68.5626,68.5815,16735.0
2022-11-25 10:20:00,72.51,72.56,72.46,72.51,8744.0,68.5815,68.6288,68.5342,68.5815,8744.0
2022-11-25 10:25:00,72.52,72.59,72.51,72.54,17943.0,68.591,68.6572,68.5815,68.6099,17943.0
2022-11-25 10:30:00,72.54,72.59,72.52,72.57,11465.0,68.6099,68.6572,68.591,68.6382,11465.0
2022-11-25 10:35:00,72.57,72.57,72.53,72.55,8786.0,68.6382,68.6382,68.6004,68.6193,8786.0
2022-11-25 10:40:00,72.56,72.65,72.55,72.64,14519.0,68.6288,68.7139,68.6193,68.7045,14519.0
2022-11-25 10:45:00,72.64,72.65,72.58,72.6,11080.0,68.7045,68.7139,68.6477,68.6666,11080.0
2022-11-25 10:50:00,72.6,72.61,72.58,72.59,9591.0,68.6666,68.6761,68.6477,68.6572,9591.0
2022-11-25 10:55:00,72.6,72.64,72.57,72.61,15132.0,68.6666,68.7045,68.6382,68.6761,15132.0
2022-11-25 11:00:00,72.62,72.64,72.58,72.59,15537.0,68.6855,68.7045,68.6477,68.6572,15537.0
2022-11-25 11:05:00,72.61,72.64,72.6,72.62,8423.0,68.6761,68.7045,68.6666,68.6855,8423.0
2022-11-25 11:10:00,72.63,72.64,72.51,72.51,13865.0,68.695,68.7045,68.5815,68.5815,13865.0
2022-11-25 11:15:00,72.52,72.57,72.51,72.57,10142.0,68.591,68.6382,68.5815,68.6382,10142.0
2022-11-25 11:20:00,72.56,72.66,72.55,72.65,10861.0,68.6288,68.7234,68.6193,68.7139,10861.0
2022-11-25 11:25:00,72.64,72.66,72.6,72.63,7566.0,68.7045,68.7234,68.6666,68.695,7566.0
2022-11-25 11:30:00,72.64,72.64,72.59,72.61,8882.0,68.7045,68.7045,68.6572,68.6761,8882.0
2022-11-25 11:35:00,72.61,72.65,72.61,72.61,7868.0,68.6761,68.7139,68.6761,68.6761,7868.0
2022-11-25 11:40:00,72.61,72.63,72.58,72.58,6302.0,68.6761,68.695,68.6477,68.6477,6302.0
2022-11-25 11:45:00,72.58,72.67,72.58,72.6,12935.0,68.6477,68.7328,68.6477,68.6666,12935.0
2022-11-25 11:50:00,72.6,72.61,72.58,72.6,7890.0,68.6666,68.6761,68.6477,68.6666,7890.0
2022-11-25 11:55:00,72.61,72.62,72.57,72.6,8048.0,68.6761,68.6855,68.6382,68.6666,8048.0
2022-11-25 12:00:00,72.6,72.64,72.6,72.6,10054.0,68.6666,68.7045,68.6666,68.6666,10054.0
2022-11-25 12:05:00,72.6,72.63,72.59,72.6,9044.0,68.6666,68.695,68.6572,68.6666,9044.0
2022-11-25 12:10:00,72.6,72.61,72.59,72.6,6645.0,68.6666,68.6761,68.6572,68.6666,6645.0
2022-11-25 12:15:00,72.6,72.64,72.58,72.64,9375.0,68.6666,68.7045,68.6477,68.7045,9375.0
2022-11-25 12:20:00,72.64,72.66,72.63,72.64,10676.0,68.7045,68.7234,68.695,68.7045,10676.0
2022-11-25 12:25:00,72.65,72.7,72.65,72.66,12653.0,68.7139,68.7612,68.7139,68.7234,12653.0
2022-11-25 12:30:00,72.66,72.69,72.63,72.65,15995.0,68.7234,68.7517,68.695,68.7139,15995.0
2022-11-25 12:35:00,72.64,72.68,72.61,72.63,15113.0,68.7045,68.7423,68.6761,68.695,15113.0
2022-11-25 12:40:00,72.62,72.63,72.48,72.48,19071.0,68.6855,68.695,68.5531,68.5531,19071.0
2022-11-25 12:45:00,72.48,72.5,72.42,72.45,11615.0,68.5531,68.572,68.4964,68.5247,11615.0
2022-11-25 12:50:00,72.45,72.55,72.45,72.47,21117.0,68.5247,68.6193,68.5247,68.5437,21117.0
2022-11-25 12:55:00,72.48,72.56,72.47,72.56,41639.0,68.5531,68.6288,68.5437,68.6288,41639.0
2022-11-28 09:30:00,71.89,72.28,71.89,72.26,38711.0,67.9951,68.364,67.9951,68.345,38711.0
2022-11-28 09:35:00,72.26,72.31,72.04,72.05,10646.0,68.345,68.3923,68.137,68.1464,10646.0
2022-11-28 09:40:00,72.04,72.04,71.92,71.98,15373.0,68.137,68.137,68.0235,68.0802,15373.0
2022-11-28 09:45:00,72.0,72.22,72.0,72.17,13037.0,68.0991,68.3072,68.0991,68.2599,13037.0
2022-11-28 09:50:00,72.18,72.18,72.02,72.06,12093.0,68.2694,68.2694,68.118,68.1559,12093.0
2022-11-28 09:55:00,72.06,72.09,71.99,72.01,10216.0,68.1559,68.1843,68.0897,68.1086,10216.0
2022-11-28 10:00:00,72.0,72.13,71.98,72.09,14293.0,68.0991,68.2221,68.0802,68.1843,14293.0
2022-11-28 10:05:00,72.09,72.11,72.01,72.03,21821.0,68.1843,68.2032,68.1086,68.1275,21821.0
2022-11-28 10:10:00,72.03,72.07,72.01,72.07,7850.0,68.1275,68.1653,68.1086,68.1653,7850.0
2022-11-28 10:15:00,72.11,72.19,72.1,72.18,10012.0,68.2032,68.2788,68.1937,68.2694,10012.0
2022-11-28 10:20:00,72.19,72.19,72.04,72.06,11285.0,68.2788,68.2788,68.137,68.1559,11285.0
2022-11-28 10:25:00,72.05,72.1,71.99,72.05,16384.0,68.1464,68.1937,68.0897,68.1464,16384.0
2022-11-28 10:30:00,72.08,72.09,72.01,72.03,10106.0,68.1748,68.1843,68.1086,68.1275,10106.0
2022-11-28 10:35:00,72.02,72.05,71.98,72.03,9341.0,68.118,68.1464,68.0802,68.1275,9341.0
2022-11-28 10:40:00,72.03,72.03,71.98,71.99,7194.0,68.1275,68.1275,68.0802,68.0897,7194.0
2022-11-28 10:45:00,71.98,72.0,71.92,71.93,14947.0,68.0802,68.0991,68.0235,68.0329,14947.0
2022-11-28 10:50:00,71.93,71.94,71.85,71.88,10144.0,68.0329,68.0424,67.9573,67.9856,10144.0
2022-11-28 10:55:00,71.86,71.9,71.81,71.89,11224.0,67.9667,68.0045,67.9194,67.9951,11224.0
2022-11-28 11:00:00,71.89,71.91,71.85,71.85,8350.0,67.9951,68.014,67.9573,67.9573,8350.0
2022-11-28 11:05:00,71.84,71.84,71.75,71.78,17046.0,67.9478,67.9478,67.8627,67.891,17046.0
2022-11-28 11:10:00,71.79,71.81,71.75,71.8,10824.0,67.9005,67.9194,67.8627,67.91,10824.0
2022-11-28 11:15:00,71.8,71.81,71.74,71.75,21930.0,67.91,67.9194,67.8532,67.8627,21930.0
2022-11-28 11:20:00,71.74,71.74,71.63,71.63,12109.0,67.8532,67.8532,67.7492,67.7492,12109.0
2022-11-28 11:25:00,71.63,71.74,71.63,71.72,11706.0,67.7492,67.8532,67.7492,67.8343,11706.0
2022-11-28 11:30:00,71.71,71.77,71.67,71.74,12618.0,67.8248,67.8816,67.787,67.8532,12618.0
2022-11-28 11:35:00,71.74,71.74,71.67,71.73,8674.0,67.8532,67.8532,67.787,67.8438,8674.0
2022-11-28 11:40:00,71.73,71.79,71.67,71.77,10881.0,67.8438,67.9005,67.787,67.8816,10881.0
2022-11-28 11:45:00,71.77,71.78,71.72,71.73,10281.0,67.8816,67.891,67.8343,67.8438,10281.0
2022-11-28 11:50:00,71.74,71.76,71.7,71.73,11056.0,67.8532,67.8721,67.8154,67.8438,11056.0
2022-11-28 11:55:00,71.73,71.77,71.67,71.7,10140.0,67.8438,67.8816,67.787,67.8154,10140.0
2022-11-28 12:00:00,71.7,71.7,71.46,71.55,13412.0,67.8154,67.8154,67.5884,67.6735,13412.0
2022-11-28 12:05:00,71.55,71.67,71.53,71.53,15803.0,67.6735,67.787,67.6546,67.6546,15803.0
2022-11-28 12:10:00,71.52,71.55,71.49,71.49,8535.0,67.6451,67.6735,67.6168,67.6168,8535.0
2022-11-28 12:15:00,71.51,71.64,71.5,71.62,5274.0,67.6357,67.7586,67.6262,67.7397,5274.0
2022-11-28 12:20:00,71.62,71.64,71.58,71.58,9334.0,67.7397,67.7586,67.7019,67.7019,9334.0
2022-11-28 12:25:00,71.58,71.59,71.56,71.58,5142.0,67.7019,67.7113,67.683,67.7019,5142.0
2022-11-28 12:30:00,71.58,71.64,71.57,71.63,7878.0,67.7019,67.7586,67.6924,67.7492,7878.0
2022-11-28 12:35:00,71.63,71.63,71.56,71.57,8189.0,67.7492,67.7492,67.683,67.6924,8189.0
2022-11-28 12:40:00,71.57,71.62,71.57,71.6,6047.0,67.6924,67.7397,67.6924,67.7208,6047.0
2022-11-28 12:45:00,71.61,71.67,71.59,71.61,7672.0,67.7303,67.787,67.7113,67.7303,7672.0
2022-11-28 12:50:00,71.6,71.61,71.51,71.51,7990.0,67.7208,67.7303,67.6357,67.6357,7990.0
2022-11-28 12:55:00,71.52,71.54,71.5,71.5,4291.0,67.6451,67.664,67.6262,67.6262,4291.0
2022-11-28 13:00:00,71.48,71.5,71.45,71.46,8812.0,67.6073,67.6262,67.5789,67.5884,8812.0
2022-11-28 13:05:00,71.47,71.48,71.4,71.42,11093.0,67.5978,67.6073,67.5316,67.5506,11093.0
2022-11-28 13:10:00,71.42,71.45,71.39,71.45,9324.0,67.5506,67.5789,67.5222,67.5789,9324.0
2022-11-28 13:15:00,71.46,71.46,71.43,71.45,6116.0,67.5884,67.5884,67.56,67.5789,6116.0
2022-11-28 13:20:00,71.45,71.46,71.38,71.38,7667.0,67.5789,67.5884,67.5127,67.5127,7667.0
2022-11-28 13:25:00,71.37,71.46,71.36,71.39,10151.0,67.5033,67.5884,67.4938,67.5222,10151.0
2022-11-28 13:30:00,71.38,71.39,71.3,71.33,5905.0,67.5127,67.5222,67.4371,67.4654,5905.0
2022-11-28 13:35:00,71.33,71.41,71.33,71.41,7425.0,67.4654,67.5411,67.4654,67.5411,7425.0
2022-11-28 13:40:00,71.4,71.41,71.33,71.37,10515.0,67.5316,67.5411,67.4654,67.5033,10515.0
2022-11-28 13:45:00,71.37,71.4,71.35,71.36,8386.0,67.5033,67.5316,67.4843,67.4938,8386.0
2022-11-28 13:50:00,71.36,71.39,71.32,71.32,10616.0,67.4938,67.5222,67.456,67.456,10616.0
2022-11-28 13:55:00,71.33,71.33,71.23,71.28,9006.0,67.4654,67.4654,67.3708,67.4181,9006.0
2022-11-28 14:00:00,71.29,71.29,71.18,71.23,16919.0,67.4276,67.4276,67.3236,67.3708,16919.0
2022-11-28 14:05:00,71.23,71.26,71.21,71.21,12744.0,67.3708,67.3992,67.3519,67.3519,12744.0
2022-11-28 14:10:00,71.2,71.24,71.18,71.22,12515.0,67.3425,67.3803,67.3236,67.3614,12515.0
2022-11-28 14:15:00,71.23,71.25,71.21,71.23,13436.0,67.3708,67.3898,67.3519,67.3708,13436.0
2022-11-28 14:20:00,71.22,71.24,71.19,71.22,10042.0,67.3614,67.3803,67.333,67.3614,10042.0
2022-11-28 14:25:00,71.21,71.23,71.13,71.13,11341.0,67.3519,67.3708,67.2763,67.2763,11341.0
2022-11-28 14:30:00,71.13,71.13,71.07,71.11,13335.0,67.2763,67.2763,67.2195,67.2573,13335.0
2022-11-28 14:35:00,71.11,71.13,71.06,71.12,12634.0,67.2573,67.2763,67.2101,67.2668,12634.0
2022-11-28 14:40:00,71.12,71.12,71.05,71.08,16503.0,67.2668,67.2668,67.2006,67.229,16503.0
2022-11-28 14:45:00,71.09,71.1,70.98,70.98,25347.0,67.2384,67.2479,67.1344,67.1344,25347.0
2022-11-28 14:50:00,70.97,71.01,70.97,71.01,17805.0,67.1249,67.1628,67.1249,67.1628,17805.0
2022-11-28 14:55:00,71.01,71.06,71.0,71.01,45514.0,67.1628,67.2101,67.1533,67.1628,45514.0
2022-11-28 15:00:00,71.0,71.08,70.99,71.06,19016.0,67.1533,67.229,67.1438,67.2101,19016.0
2022-11-28 15:05:00,71.06,71.07,70.98,70.99,21690.0,67.2101,67.2195,67.1344,67.1438,21690.0
2022-11-28 15:10:00,71.0,71.04,70.99,71.01,24513.0,67.1533,67.1911,67.1438,67.1628,24513.0
2022-11-28 15:15:00,71.0,71.0,70.94,70.97,24108.0,67.1533,67.1533,67.0966,67.1249,24108.0
2022-11-28 15:20:00,70.97,71.02,70.96,71.0,19022.0,67.1249,67.1722,67.1155,67.1533,19022.0
2022-11-28 15:25:00,71.0,71.0,70.91,70.92,25423.0,67.1533,67.1533,67.0682,67.0776,25423.0
2022-11-28 15:30:00,70.92,70.94,70.88,70.91,31663.0,67.0776,67.0966,67.0398,67.0682,31663.0
2022-11-28 15:35:00,70.92,70.98,70.91,70.93,24306.0,67.0776,67.1344,67.0682,67.0871,24306.0
2022-11-28 15:40:00,70.92,71.0,70.92,70.98,34821.0,67.0776,67.1533,67.0776,67.1344,34821.0
2022-11-28 15:45:00,70.98,71.0,70.84,70.84,52522.0,67.1344,67.1533,67.002,67.002,52522.0
2022-11-28 15:50:00,70.83,70.97,70.8,70.91,79003.0,66.9925,67.1249,66.9641,67.0682,79003.0
2022-11-28 15:55:00,70.92,71.06,70.89,71.02,222914.0,67.0776,67.2101,67.0493,67.1722,222914.0
2022-11-29 09:30:00,70.46,71.0,70.46,70.98,99146.0,66.6426,67.1533,66.6426,67.1344,99146.0
2022-11-29 09:35:00,71.01,71.09,71.01,71.08,16060.0,67.1628,67.2384,67.1628,67.229,16060.0
2022-11-29 09:40:00,71.11,71.28,71.06,71.13,29966.0,67.2573,67.4181,67.2101,67.2763,29966.0
2022-11-29 09:45:00,71.13,71.26,71.05,71.09,13406.0,67.2763,67.3992,67.2006,67.2384,13406.0
2022-11-29 09:50:00,71.06,71.11,70.87,70.91,19432.0,67.2101,67.2573,67.0303,67.0682,19432.0
2022-11-29 09:55:00,70.92,71.11,70.9,71.11,12214.0,67.0776,67.2573,67.0587,67.2573,12214.0
2022-11-29 10:00:00,71.09,71.15,71.05,71.07,12789.0,67.2384,67.2952,67.2006,67.2195,12789.0
2022-11-29 10:05:00,71.07,71.14,71.02,71.07,13606.0,67.2195,67.2857,67.1722,67.2195,13606.0
2022-11-29 10:10:00,71.09,71.2,71.04,71.12,15974.0,67.2384,67.3425,67.1911,67.2668,15974.0
2022-11-29 10:15:00,71.12,71.18,71.07,71.11,13377.0,67.2668,67.3236,67.2195,67.2573,13377.0
2022-11-29 10:20:00,71.14,71.14,71.05,71.12,11730.0,67.2857,67.2857,67.2006,67.2668,11730.0
2022-11-29 10:25:00,71.13,71.2,71.08,71.18,13292.0,67.2763,67.3425,67.229,67.3236,13292.0
2022-11-29 10:30:00,71.19,71.23,71.13,71.13,14149.0,67.333,67.3708,67.2763,67.2763,14149.0
2022-11-29 10:35:00,71.12,71.25,71.11,71.25,11580.0,67.2668,67.3898,67.2573,67.3898,11580.0
2022-11-29 10:40:00,71.23,71.23,71.17,71.2,11664.0,67.3708,67.3708,67.3141,67.3425,11664.0
2022-11-29 10:45:00,71.2,71.23,71.17,71.17,10375.0,67.3425,67.3708,67.3141,67.3141,10375.0
2022-11-29 10:50:00,71.16,71.22,71.13,71.22,12126.0,67.3046,67.3614,67.2763,67.3614,12126.0
2022-11-29 10:55:00,71.23,71.27,71.19,71.19,45066.0,67.3708,67.4087,67.333,67.333,45066.0
2022-11-29 11:00:00,71.18,71.21,71.1,71.11,11483.0,67.3236,67.3519,67.2479,67.2573,11483.0
2022-11-29 11:05:00,71.11,71.16,70.98,70.98,9195.0,67.2573,67.3046,67.1344,67.1344,9195.0
2022-11-29 11:10:00,70.98,71.01,70.95,70.98,12369.0,67.1344,67.1628,67.106,67.1344,12369.0
2022-11-29 11:15:00,70.97,71.02,70.95,70.95,10655.0,67.1249,67.1722,67.106,67.106,10655.0
2022-11-29 11:20:00,70.95,71.01,70.9,70.9,12055.0,67.106,67.1628,67.0587,67.0587,12055.0
2022-11-29 11:25:00,70.9,70.9,70.78,70.81,18193.0,67.0587,67.0587,66.9452,66.9736,18193.0
2022-11-29 11:30:00,70.8,70.97,70.79,70.96,20597.0,66.9641,67.1249,66.9547,67.1155,20597.0
2022-11-29 11:35:00,70.96,70.96,70.85,70.88,15628.0,67.1155,67.1155,67.0114,67.0398,15628.0
2022-11-29 11:40:00,70.86,70.92,70.84,70.9,16388.0,67.0209,67.0776,67.002,67.0587,16388.0
2022-11-29 11:45:00,70.9,70.98,70.88,70.97,13342.0,67.0587,67.1344,67.0398,67.1249,13342.0
2022-11-29 11:50:00,70.96,70.98,70.91,70.96,14606.0,67.1155,67.1344,67.0682,67.1155,14606.0
2022-11-29 11:55:00,70.97,71.02,70.9,71.01,36158.0,67.1249,67.1722,67.0587,67.1628,36158.0
2022-11-29 12:00:00,71.01,71.01,70.91,70.92,13767.0,67.1628,67.1628,67.0682,67.0776,13767.0
2022-11-29 12:05:00,70.93,70.96,70.88,70.92,15424.0,67.0871,67.1155,67.0398,67.0776,15424.0
2022-11-29 12:10:00,70.91,70.95,70.89,70.92,10263.0,67.0682,67.106,67.0493,67.0776,10263.0
2022-11-29 12:15:00,70.92,70.96,70.88,70.95,22989.0,67.0776,67.1155,67.0398,67.106,22989.0
2022-11-29 12:20:00,70.95,70.95,70.89,70.92,10123.0,67.106,67.106,67.0493,67.0776,10123.0
2022-11-29 12:25:00,70.91,70.94,70.89,70.92,11120.0,67.0682,67.0966,67.0493,67.0776,11120.0
2022-11-29 12:30:00,70.92,70.93,70.89,70.91,10633.0,67.0776,67.0871,67.0493,67.0682,10633.0
2022-11-29 12:35:00,70.91,71.02,70.91,71.0,8894.0,67.0682,67.1722,67.0682,67.1533,8894.0
2022-11-29 12:40:00,70.99,71.01,70.97,70.98,15252.0,67.1438,67.1628,67.1249,67.1344,15252.0
2022-11-29 12:45:00,70.97,70.97,70.91,70.96,8518.0,67.1249,67.1249,67.0682,67.1155,8518.0
2022-11-29 12:50:00,70.97,71.01,70.96,70.99,7376.0,67.1249,67.1628,67.1155,67.1438,7376.0
2022-11-29 12:55:00,70.98,71.02,70.97,71.0,11857.0,67.1344,67.1722,67.1249,67.1533,11857.0
2022-11-29 13:00:00,71.01,71.07,70.99,71.03,15252.0,67.1628,67.2195,67.1438,67.1817,15252.0
2022-11-29 13:05:00,71.03,71.05,71.02,71.03,7449.0,67.1817,67.2006,67.1722,67.1817,7449.0
2022-11-29 13:10:00,71.03,71.12,70.98,71.12,11173.0,67.1817,67.2668,67.1344,67.2668,11173.0
2022-11-29 13:15:00,71.13,71.13,71.08,71.1,12381.0,67.2763,67.2763,67.229,67.2479,12381.0
2022-11-29 13:20:00,71.11,71.14,71.09,71.13,7806.0,67.2573,67.2857,67.2384,67.2763,7806.0
2022-11-29 13:25:00,71.13,71.13,71.06,71.09,10895.0,67.2763,67.2763,67.2101,67.2384,10895.0
2022-11-29 13:30:00,71.09,71.12,71.07,71.12,9929.0,67.2384,67.2668,67.2195,67.2668,9929.0
2022-11-29 13:35:00,71.12,71.2,71.11,71.2,9650.0,67.2668,67.3425,67.2573,67.3425,9650.0
2022-11-29 13:40:00,71.2,71.2,71.16,71.17,11355.0,67.3425,67.3425,67.3046,67.3141,11355.0
2022-11-29 13:45:00,71.17,71.21,71.1,71.11,45244.0,67.3141,67.3519,67.2479,67.2573,45244.0
2022-11-29 13:50:00,71.1,71.14,71.08,71.13,23010.0,67.2479,67.2857,67.229,67.2763,23010.0
2022-11-29 13:55:00,71.13,71.15,71.09,71.13,30255.0,67.2763,67.2952,67.2384,67.2763,30255.0
2022-11-29 14:00:00,71.12,71.25,71.11,71.23,28515.0,67.2668,67.3898,67.2573,67.3708,28515.0
2022-11-29 14:05:00,71.23,71.3,71.22,71.26,31716.0,67.3708,67.4371,67.3614,67.3992,31716.0
2022-11-29 14:10:00,71.26,71.26,71.16,71.17,23930.0,67.3992,67.3992,67.3046,67.3141,23930.0
2022-11-29 14:15:00,71.17,71.19,71.11,71.13,19980.0,67.3141,67.333,67.2573,67.2763,19980.0
2022-11-29 14:20:00,71.12,71.12,71.04,71.04,14983.0,67.2668,67.2668,67.1911,67.1911,14983.0
2022-11-29 14:25:00,71.03,71.04,70.9,70.94,11870.0,67.1817,67.1911,67.0587,67.0966,11870.0
2022-11-29 14:30:00,70.93,70.97,70.87,70.97,11005.0,67.0871,67.1249,67.0303,67.1249,11005.0
2022-11-29 14:35:00,70.96,71.02,70.95,70.98,12276.0,67.1155,67.1722,67.106,67.1344,12276.0
2022-11-29 14:40:00,70.99,71.0,70.89,70.91,4688.0,67.1438,67.1533,67.0493,67.0682,4688.0
2022-11-29 14:45:00,70.91,70.93,70.88,70.93,9376.0,67.0682,67.0871,67.0398,67.0871,9376.0
2022-11-29 14:50:00,70.92,70.94,70.89,70.89,10040.0,67.0776,67.0966,67.0493,67.0493,10040.0
2022-11-29 14:55:00,70.9,70.95,70.89,70.93,16426.0,67.0587,67.106,67.0493,67.0871,16426.0
2022-11-29 15:00:00,70.92,70.98,70.9,70.92,19563.0,67.0776,67.1344,67.0587,67.0776,19563.0
2022-11-29 15:05:00,70.91,70.95,70.88,70.94,19393.0,67.0682,67.106,67.0398,67.0966,19393.0
2022-11-29 15:10:00,70.94,70.98,70.9,70.95,12884.0,67.0966,67.1344,67.0587,67.106,12884.0
2022-11-29 15:15:00,70.95,70.98,70.9,70.95,34561.0,67.106,67.1344,67.0587,67.106,34561.0
2022-11-29 15:20:00,70.95,71.04,70.94,70.98,28376.0,67.106,67.1911,67.0966,67.1344,28376.0
2022-11-29 15:25:00,70.98,70.99,70.89,70.9,30212.0,67.1344,67.1438,67.0493,67.0587,30212.0
2022-11-29 15:30:00,70.9,71.07,70.89,71.06,34567.0,67.0587,67.2195,67.0493,67.2101,34567.0
2022-11-29 15:35:00,71.06,71.06,70.93,70.94,29554.0,67.2101,67.2101,67.0871,67.0966,29554.0
2022-11-29 15:40:00,70.94,71.06,70.93,70.96,39985.0,67.0966,67.2101,67.0871,67.1155,39985.0
2022-11-29 15:45:00,70.95,70.98,70.91,70.93,77874.0,67.106,67.1344,67.0682,67.0871,77874.0
2022-11-29 15:50:00,70.92,70.96,70.8,70.84,85955.0,67.0776,67.1155,66.9641,67.002,85955.0
2022-11-29 15:55:00,70.84,70.94,70.82,70.87,228939.0,67.002,67.0966,66.9831,67.0303,228939.0
2022-11-30 09:30:00,70.57,71.01,70.4,70.64,70658.0,66.7466,67.1628,66.5858,66.8128,70658.0
2022-11-30 09:35:00,70.67,70.67,70.2,70.26,17543.0,66.8412,66.8412,66.3966,66.4534,17543.0
2022-11-30 09:40:00,70.21,70.49,70.17,70.45,10935.0,66.4061,66.6709,66.3683,66.6331,10935.0
2022-11-30 09:45:00,70.48,70.48,70.29,70.29,14176.0,66.6615,66.6615,66.4818,66.4818,14176.0
2022-11-30 09:50:00,70.28,70.33,70.17,70.27,12784.0,66.4723,66.5196,66.3683,66.4629,12784.0
2022-11-30 09:55:00,70.28,70.31,70.16,70.17,23748.0,66.4723,66.5007,66.3588,66.3683,23748.0
2022-11-30 10:00:00,70.14,70.25,69.95,70.19,36109.0,66.3399,66.4439,66.1602,66.3872,36109.0
2022-11-30 10:05:00,70.2,70.22,70.02,70.2,17815.0,66.3966,66.4156,66.2264,66.3966,17815.0
2022-11-30 10:10:00,70.18,70.21,70.06,70.08,34973.0,66.3777,66.4061,66.2642,66.2832,34973.0
2022-11-30 10:15:00,70.07,70.12,70.05,70.06,11465.0,66.2737,66.321,66.2548,66.2642,11465.0
2022-11-30 10:20:00,70.06,70.06,69.95,70.01,11353.0,66.2642,66.2642,66.1602,66.2169,11353.0
2022-11-30 10:25:00,70.0,70.0,69.9,69.93,13031.0,66.2075,66.2075,66.1129,66.1413,13031.0
2022-11-30 10:30:00,69.95,70.17,69.95,70.17,35463.0,66.1602,66.3683,66.1602,66.3683,35463.0
2022-11-30 10:35:00,70.18,70.22,70.09,70.22,49954.0,66.3777,66.4156,66.2926,66.4156,49954.0
2022-11-30 10:40:00,70.23,70.27,70.19,70.25,34897.0,66.425,66.4629,66.3872,66.4439,34897.0
2022-11-30 10:45:00,70.25,70.27,70.12,70.13,27642.0,66.4439,66.4629,66.321,66.3304,27642.0
2022-11-30 10:50:00,70.12,70.18,70.06,70.06,81814.0,66.321,66.3777,66.2642,66.2642,81814.0
2022-11-30 10:55:00,70.08,70.24,70.07,70.13,43330.0,66.2832,66.4345,66.2737,66.3304,43330.0
2022-11-30 11:00:00,70.13,70.14,70.07,70.1,13248.0,66.3304,66.3399,66.2737,66.3021,13248.0
2022-11-30 11:05:00,70.1,70.17,70.07,70.15,9904.0,66.3021,66.3683,66.2737,66.3494,9904.0
2022-11-30 11:10:00,70.15,70.23,70.13,70.23,12601.0,66.3494,66.425,66.3304,66.425,12601.0
2022-11-30 11:15:00,70.22,70.23,70.19,70.2,10632.0,66.4156,66.425,66.3872,66.3966,10632.0
2022-11-30 11:20:00,70.19,70.27,70.19,70.27,16636.0,66.3872,66.4629,66.3872,66.4629,16636.0
2022-11-30 11:25:00,70.28,70.32,70.25,70.3,8244.0,66.4723,66.5101,66.4439,66.4912,8244.0
2022-11-30 11:30:00,70.31,70.35,70.27,70.27,18106.0,66.5007,66.5385,66.4629,66.4629,18106.0
2022-11-30 11:35:00,70.25,70.26,70.19,70.19,11867.0,66.4439,66.4534,66.3872,66.3872,11867.0
2022-11-30 11:40:00,70.2,70.32,70.19,70.3,17309.0,66.3966,66.5101,66.3872,66.4912,17309.0
2022-11-30 11:45:00,70.3,70.38,70.29,70.36,8775.0,66.4912,66.5669,66.4818,66.548,8775.0
2022-11-30 11:50:00,70.37,70.39,70.34,70.39,9347.0,66.5574,66.5764,66.5291,66.5764,9347.0
2022-11-30 11:55:00,70.4,70.42,70.37,70.4,9697.0,66.5858,66.6047,66.5574,66.5858,9697.0
2022-11-30 12:00:00,70.4,70.44,70.38,70.44,10978.0,66.5858,66.6236,66.5669,66.6236,10978.0
2022-11-30 12:05:00,70.45,70.45,70.37,70.37,9049.0,66.6331,66.6331,66.5574,66.5574,9049.0
2022-11-30 12:10:00,70.38,70.44,70.37,70.43,8499.0,66.5669,66.6236,66.5574,66.6142,8499.0
2022-11-30 12:15:00,70.44,70.45,70.37,70.39,19888.0,66.6236,66.6331,66.5574,66.5764,19888.0
2022-11-30 12:20:00,70.38,70.39,70.31,70.34,12773.0,66.5669,66.5764,66.5007,66.5291,12773.0
2022-11-30 12:25:00,70.34,70.35,70.27,70.32,14054.0,66.5291,66.5385,66.4629,66.5101,14054.0
2022-11-30 12:30:00,70.31,70.35,70.25,70.26,15778.0,66.5007,66.5385,66.4439,66.4534,15778.0
2022-11-30 12:35:00,70.26,70.26,70.21,70.22,7737.0,66.4534,66.4534,66.4061,66.4156,7737.0
2022-11-30 12:40:00,70.23,70.34,70.2,70.31,11155.0,66.425,66.5291,66.3966,66.5007,11155.0
2022-11-30 12:45:00,70.31,70.37,70.3,70.34,14087.0,66.5007,66.5574,66.4912,66.5291,14087.0
2022-11-30 12:50:00,70.34,70.39,70.34,70.39,11146.0,66.5291,66.5764,66.5291,66.5764,11146.0
2022-11-30 12:55:00,70.39,70.44,70.39,70.41,12197.0,66.5764,66.6236,66.5764,66.5953,12197.0
2022-11-30 13:00:00,70.42,70.44,70.38,70.43,8179.0,66.6047,66.6236,66.5669,66.6142,8179.0
2022-11-30 13:05:00,70.42,70.46,70.37,70.38,5651.0,66.6047,66.6426,66.5574,66.5669,5651.0
2022-11-30 13:10:00,70.36,70.42,70.29,70.35,33714.0,66.548,66.6047,66.4818,66.5385,33714.0
2022-11-30 13:15:00,70.35,70.39,70.35,70.38,9966.0,66.5385,66.5764,66.5385,66.5669,9966.0
2022-11-30 13:20:00,70.38,70.41,70.33,70.37,15623.0,66.5669,66.5953,66.5196,66.5574,15623.0
2022-11-30 13:25:00,70.37,70.37,70.34,70.37,9667.0,66.5574,66.5574,66.5291,66.5574,9667.0
2022-11-30 13:30:00,70.36,70.8,70.31,70.63,23848.0,66.548,66.9641,66.5007,66.8034,23848.0
2022-11-30 13:35:00,70.65,70.93,70.65,70.86,10627.0,66.8223,67.0871,66.8223,67.0209,10627.0
2022-11-30 13:40:00,70.86,70.95,70.74,70.82,18160.0,67.0209,67.106,66.9074,66.9831,18160.0
2022-11-30 13:45:00,70.84,70.84,70.61,70.76,15045.0,67.002,67.002,66.7844,66.9263,15045.0
2022-11-30 13:50:00,70.78,70.8,70.7,70.75,7355.0,66.9452,66.9641,66.8696,66.9169,7355.0
2022-11-30 13:55:00,70.79,71.03,70.79,71.01,10532.0,66.9547,67.1817,66.9547,67.1628,10532.0
2022-11-30 14:00:00,71.02,71.12,71.01,71.03,8339.0,67.1722,67.2668,67.1628,67.1817,8339.0
2022-11-30 14:05:00,71.03,71.17,71.03,71.13,18674.0,67.1817,67.3141,67.1817,67.2763,18674.0
2022-11-30 14:10:00,71.14,71.2,71.06,71.12,16690.0,67.2857,67.3425,67.2101,67.2668,16690.0
2022-11-30 14:15:00,71.12,71.37,71.12,71.33,22912.0,67.2668,67.5033,67.2668,67.4654,22912.0
2022-11-30 14:20:00,71.3,71.35,71.25,71.32,14241.0,67.4371,67.4843,67.3898,67.456,14241.0
2022-11-30 14:25:00,71.31,71.4,71.29,71.39,15492.0,67.4465,67.5316,67.4276,67.5222,15492.0
2022-11-30 14:30:00,71.39,71.41,71.31,71.38,19232.0,67.5222,67.5411,67.4465,67.5127,19232.0
2022-11-30 14:35:00,71.4,71.42,71.38,71.42,9950.0,67.5316,67.5506,67.5127,67.5506,9950.0
2022-11-30 14:40:00,71.43,71.52,71.43,71.46,19896.0,67.56,67.6451,67.56,67.5884,19896.0
2022-11-30 14:45:00,71.48,71.53,71.47,71.53,11509.0,67.6073,67.6546,67.5978,67.6546,11509.0
2022-11-30 14:50:00,71.52,71.61,71.51,71.58,15054.0,67.6451,67.7303,67.6357,67.7019,15054.0
2022-11-30 14:55:00,71.6,71.66,71.56,71.66,13214.0,67.7208,67.7775,67.683,67.7775,13214.0
2022-11-30 15:00:00,71.65,71.82,71.65,71.82,21932.0,67.7681,67.9289,67.7681,67.9289,21932.0
2022-11-30 15:05:00,71.81,71.89,71.79,71.84,16946.0,67.9194,67.9951,67.9005,67.9478,16946.0
2022-11-30 15:10:00,71.86,71.89,71.82,71.89,12702.0,67.9667,67.9951,67.9289,67.9951,12702.0
2022-11-30 15:15:00,71.89,72.05,71.88,72.04,25176.0,67.9951,68.1464,67.9856,68.137,25176.0
2022-11-30 15:20:00,72.03,72.11,72.01,72.11,18689.0,68.1275,68.2032,68.1086,68.2032,18689.0
2022-11-30 15:25:00,72.11,72.17,72.06,72.17,25339.0,68.2032,68.2599,68.1559,68.2599,25339.0
2022-11-30 15:30:00,72.16,72.32,72.13,72.3,33691.0,68.2505,68.4018,68.2221,68.3829,33691.0
2022-11-30 15:35:00,72.31,72.45,72.3,72.31,38183.0,68.3923,68.5247,68.3829,68.3923,38183.0
2022-11-30 15:40:00,72.3,72.3,72.12,72.2,84521.0,68.3829,68.3829,68.2126,68.2883,84521.0
2022-11-30 15:45:00,72.19,72.19,72.05,72.08,56531.0,68.2788,68.2788,68.1464,68.1748,56531.0
2022-11-30 15:50:00,72.08,72.2,71.93,72.02,94018.0,68.1748,68.2883,68.0329,68.118,94018.0
2022-11-30 15:55:00,72.02,72.03,71.84,71.93,221684.0,68.118,68.1275,67.9478,68.0329,221684.0
2022-12-01 09:30:00,72.45,72.48,72.14,72.19,87662.0,68.5247,68.5531,68.2315,68.2788,87662.0
2022-12-01 09:35:00,72.19,72.22,72.0,72.01,17313.0,68.2788,68.3072,68.0991,68.1086,17313.0
2022-12-01 09:40:00,72.02,72.24,72.01,72.01,13317.0,68.118,68.3261,68.1086,68.1086,13317.0
2022-12-01 09:45:00,71.99,72.18,71.89,72.08,17228.0,68.0897,68.2694,67.9951,68.1748,17228.0
2022-12-01 09:50:00,72.11,72.29,72.11,72.26,15087.0,68.2032,68.3734,68.2032,68.345,15087.0
2022-12-01 09:55:00,72.28,72.33,72.18,72.2,12902.0,68.364,68.4112,68.2694,68.2883,12902.0
2022-12-01 10:00:00,72.25,72.3,71.85,71.93,21253.0,68.3356,68.3829,67.9573,68.0329,21253.0
2022-12-01 10:05:00,71.94,72.05,71.9,71.9,23184.0,68.0424,68.1464,68.0045,68.0045,23184.0
2022-12-01 10:10:00,71.9,71.9,71.65,71.72,20789.0,68.0045,68.0045,67.7681,67.8343,20789.0
2022-12-01 10:15:00,71.72,71.78,71.65,71.66,18267.0,67.8343,67.891,67.7681,67.7775,18267.0
2022-12-01 10:20:00,71.64,71.74,71.61,71.69,14094.0,67.7586,67.8532,67.7303,67.8059,14094.0
2022-12-01 10:25:00,71.67,71.77,71.63,71.75,25732.0,67.787,67.8816,67.7492,67.8627,25732.0
2022-12-01 10:30:00,71.73,71.78,71.64,71.71,8995.0,67.8438,67.891,67.7586,67.8248,8995.0
2022-12-01 10:35:00,71.7,71.75,71.64,71.68,16085.0,67.8154,67.8627,67.7586,67.7965,16085.0
2022-12-01 10:40:00,71.7,71.77,71.65,71.74,6948.0,67.8154,67.8816,67.7681,67.8532,6948.0
2022-12-01 10:45:00,71.71,71.85,71.71,71.84,15140.0,67.8248,67.9573,67.8248,67.9478,15140.0
2022-12-01 10:50:00,71.83,71.91,71.76,71.82,13941.0,67.9383,68.014,67.8721,67.9289,13941.0
2022-12-01 10:55:00,71.82,71.85,71.76,71.8,8469.0,67.9289,67.9573,67.8721,67.91,8469.0
2022-12-01 11:00:00,71.81,71.86,71.79,71.8,7594.0,67.9194,67.9667,67.9005,67.91,7594.0
2022-12-01 11:05:00,71.81,71.82,71.69,71.8,10216.0,67.9194,67.9289,67.8059,67.91,10216.0
2022-12-01 11:10:00,71.79,71.82,71.72,71.81,7562.0,67.9005,67.9289,67.8343,67.9194,7562.0
2022-12-01 11:15:00,71.81,71.81,71.66,71.72,6923.0,67.9194,67.9194,67.7775,67.8343,6923.0
2022-12-01 11:20:00,71.71,71.85,71.7,71.82,10592.0,67.8248,67.9573,67.8154,67.9289,10592.0
2022-12-01 11:25:00,71.83,71.83,71.73,71.81,17226.0,67.9383,67.9383,67.8438,67.9194,17226.0
2022-12-01 11:30:00,71.8,72.0,71.8,71.96,16743.0,67.91,68.0991,67.91,68.0613,16743.0
2022-12-01 11:35:00,71.96,72.04,71.89,71.89,8225.0,68.0613,68.137,67.9951,67.9951,8225.0
2022-12-01 11:40:00,71.89,72.01,71.86,72.0,8402.0,67.9951,68.1086,67.9667,68.0991,8402.0
2022-12-01 11:45:00,72.01,72.04,71.98,72.03,8209.0,68.1086,68.137,68.0802,68.1275,8209.0
2022-12-01 11:50:00,72.04,72.06,71.93,72.03,10874.0,68.137,68.1559,68.0329,68.1275,10874.0
2022-12-01 11:55:00,72.03,72.09,72.01,72.07,11400.0,68.1275,68.1843,68.1086,68.1653,11400.0
2022-12-01 12:00:00,72.06,72.09,71.95,71.95,9956.0,68.1559,68.1843,68.0518,68.0518,9956.0
2022-12-01 12:05:00,71.97,71.99,71.92,71.94,9186.0,68.0708,68.0897,68.0235,68.0424,9186.0
2022-12-01 12:10:00,71.94,72.02,71.93,71.95,9800.0,68.0424,68.118,68.0329,68.0518,9800.0
2022-12-01 12:15:00,71.96,71.99,71.95,71.95,9870.0,68.0613,68.0897,68.0518,68.0518,9870.0
2022-12-01 12:20:00,71.93,72.03,71.93,71.98,12045.0,68.0329,68.1275,68.0329,68.0802,12045.0
2022-12-01 12:25:00,72.0,72.09,72.0,72.06,6530.0,68.0991,68.1843,68.0991,68.1559,6530.0
2022-12-01 12:30:00,72.07,72.15,72.07,72.11,7763.0,68.1653,68.241,68.1653,68.2032,7763.0
2022-12-01 12:35:00,72.11,72.11,71.99,72.04,5648.0,68.2032,68.2032,68.0897,68.137,5648.0
2022-12-01 12:40:00,72.04,72.04,71.94,71.97,3993.0,68.137,68.137,68.0424,68.0708,3993.0
2022-12-01 12:45:00,71.98,72.04,71.93,72.01,6832.0,68.0802,68.137,68.0329,68.1086,6832.0
2022-12-01 12:50:00,72.0,72.05,71.98,72.03,3307.0,68.0991,68.1464,68.0802,68.1275,3307.0
2022-12-01 12:55:00,72.04,72.06,72.0,72.03,4419.0,68.137,68.1559,68.0991,68.1275,4419.0
2022-12-01 13:00:00,72.03,72.09,72.02,72.06,14314.0,68.1275,68.1843,68.118,68.1559,14314.0
2022-12-01 13:05:00,72.06,72.13,72.06,72.07,6002.0,68.1559,68.2221,68.1559,68.1653,6002.0
2022-12-01 13:10:00,72.07,72.11,72.06,72.08,10492.0,68.1653,68.2032,68.1559,68.1748,10492.0
2022-12-01 13:15:00,72.08,72.08,71.93,71.94,8486.0,68.1748,68.1748,68.0329,68.0424,8486.0
2022-12-01 13:20:00,71.96,71.97,71.89,71.9,9455.0,68.0613,68.0708,67.9951,68.0045,9455.0
2022-12-01 13:25:00,71.91,71.95,71.84,71.87,10193.0,68.014,68.0518,67.9478,67.9762,10193.0
2022-12-01 13:30:00,71.88,71.91,71.78,71.83,11315.0,67.9856,68.014,67.891,67.9383,11315.0
2022-12-01 13:35:00,71.81,71.91,71.81,71.86,9490.0,67.9194,68.014,67.9194,67.9667,9490.0
2022-12-01 13:40:00,71.86,71.96,71.86,71.95,10245.0,67.9667,68.0613,67.9667,68.0518,10245.0
2022-12-01 13:45:00,71.94,71.98,71.94,71.96,10866.0,68.0424,68.0802,68.0424,68.0613,10866.0
2022-12-01 13:50:00,71.96,71.96,71.88,71.91,9980.0,68.0613,68.0613,67.9856,68.014,9980.0
2022-12-01 13:55:00,71.9,71.95,71.88,71.95,8038.0,68.0045,68.0518,67.9856,68.0518,8038.0
2022-12-01 14:00:00,71.95,71.95,71.83,71.83,12049.0,68.0518,68.0518,67.9383,67.9383,12049.0
2022-12-01 14:05:00,71.83,71.87,71.81,71.86,5689.0,67.9383,67.9762,67.9194,67.9667,5689.0
2022-12-01 14:10:00,71.86,71.97,71.85,71.96,6877.0,67.9667,68.0708,67.9573,68.0613,6877.0
2022-12-01 14:15:00,71.95,72.0,71.94,71.98,13259.0,68.0518,68.0991,68.0424,68.0802,13259.0
2022-12-01 14:20:00,71.99,71.99,71.9,71.93,11287.0,68.0897,68.0897,68.0045,68.0329,11287.0
2022-12-01 14:25:00,71.93,71.98,71.91,71.97,10482.0,68.0329,68.0802,68.014,68.0708,10482.0
2022-12-01 14:30:00,71.96,71.97,71.9,71.95,8037.0,68.0613,68.0708,68.0045,68.0518,8037.0
2022-12-01 14:35:00,71.95,71.95,71.9,71.92,8424.0,68.0518,68.0518,68.0045,68.0235,8424.0
2022-12-01 14:40:00,71.93,71.99,71.93,71.95,9080.0,68.0329,68.0897,68.0329,68.0518,9080.0
2022-12-01 14:45:00,71.94,72.01,71.94,72.01,11736.0,68.0424,68.1086,68.0424,68.1086,11736.0
2022-12-01 14:50:00,72.01,72.07,71.98,71.98,13563.0,68.1086,68.1653,68.0802,68.0802,13563.0
2022-12-01 14:55:00,72.0,72.02,71.96,71.99,8134.0,68.0991,68.118,68.0613,68.0897,8134.0
2022-12-01 15:00:00,71.99,72.0,71.91,71.97,9797.0,68.0897,68.0991,68.014,68.0708,9797.0
2022-12-01 15:05:00,71.97,72.01,71.96,71.97,13383.0,68.0708,68.1086,68.0613,68.0708,13383.0
2022-12-01 15:10:00,71.95,71.97,71.9,71.91,9901.0,68.0518,68.0708,68.0045,68.014,9901.0
2022-12-01 15:15:00,71.91,71.95,71.89,71.94,15730.0,68.014,68.0518,67.9951,68.0424,15730.0
2022-12-01 15:20:00,71.95,71.95,71.89,71.91,12929.0,68.0518,68.0518,67.9951,68.014,12929.0
2022-12-01 15:25:00,71.91,71.91,71.87,71.89,14770.0,68.014,68.014,67.9762,67.9951,14770.0
2022-12-01 15:30:00,71.89,71.95,71.88,71.93,33236.0,67.9951,68.0518,67.9856,68.0329,33236.0
2022-12-01 15:35:00,71.93,72.0,71.91,72.0,39656.0,68.0329,68.0991,68.014,68.0991,39656.0
2022-12-01 15:40:00,72.0,72.04,71.97,72.02,35654.0,68.0991,68.137,68.0708,68.118,35654.0
2022-12-01 15:45:00,72.02,72.02,71.91,71.92,33276.0,68.118,68.118,68.014,68.0235,33276.0
2022-12-01 15:50:00,71.93,72.03,71.92,71.94,73315.0,68.0329,68.1275,68.0235,68.0424,73315.0
2022-12-01 15:55:00,71.94,71.95,71.84,71.94,118394.0,68.0424,68.0518,67.9478,68.0424,118394.0
2022-12-02 09:30:00,71.48,71.83,70.98,71.81,43009.0,67.6073,67.9383,67.1344,67.9194,43009.0
2022-12-02 09:35:00,71.84,71.91,71.74,71.82,7965.0,67.9478,68.014,67.8532,67.9289,7965.0
2022-12-02 09:40:00,71.8,71.81,71.46,71.6,34925.0,67.91,67.9194,67.5884,67.7208,34925.0
2022-12-02 09:45:00,71.6,71.76,71.59,71.69,12324.0,67.7208,67.8721,67.7113,67.8059,12324.0
2022-12-02 09:50:00,71.7,71.76,71.65,71.75,13385.0,67.8154,67.8721,67.7681,67.8627,13385.0
2022-12-02 09:55:00,71.77,71.82,71.71,71.78,8260.0,67.8816,67.9289,67.8248,67.891,8260.0
2022-12-02 10:00:00,71.79,71.85,71.7,71.76,19441.0,67.9005,67.9573,67.8154,67.8721,19441.0
2022-12-02 10:05:00,71.74,71.83,71.72,71.82,19658.0,67.8532,67.9383,67.8343,67.9289,19658.0
2022-12-02 10:10:00,71.81,71.87,71.7,71.85,13206.0,67.9194,67.9762,67.8154,67.9573,13206.0
2022-12-02 10:15:00,71.85,71.93,71.81,71.86,16356.0,67.9573,68.0329,67.9194,67.9667,16356.0
2022-12-02 10:20:00,71.87,71.89,71.81,71.84,10342.0,67.9762,67.9951,67.9194,67.9478,10342.0
2022-12-02 10:25:00,71.84,71.88,71.74,71.8,10592.0,67.9478,67.9856,67.8532,67.91,10592.0
2022-12-02 10:30:00,71.81,71.9,71.75,71.9,11663.0,67.9194,68.0045,67.8627,68.0045,11663.0
2022-12-02 10:35:00,71.88,71.95,71.84,71.92,17110.0,67.9856,68.0518,67.9478,68.0235,17110.0
2022-12-02 10:40:00,71.94,71.98,71.91,71.92,12332.0,68.0424,68.0802,68.014,68.0235,12332.0
2022-12-02 10:45:00,71.91,71.94,71.85,71.94,10209.0,68.014,68.0424,67.9573,68.0424,10209.0
2022-12-02 10:50:00,71.92,71.93,71.84,71.9,13537.0,68.0235,68.0329,67.9478,68.0045,13537.0
2022-12-02 10:55:00,71.9,71.9,71.65,71.67,14453.0,68.0045,68.0045,67.7681,67.787,14453.0
2022-12-02 11:00:00,71.67,71.77,71.63,71.76,9166.0,67.787,67.8816,67.7492,67.8721,9166.0
2022-12-02 11:05:00,71.76,71.78,71.73,71.74,7359.0,67.8721,67.891,67.8438,67.8532,7359.0
2022-12-02 11:10:00,71.74,71.76,71.68,71.73,8876.0,67.8532,67.8721,67.7965,67.8438,8876.0
2022-12-02 11:15:00,71.74,71.78,71.71,71.76,8721.0,67.8532,67.891,67.8248,67.8721,8721.0
2022-12-02 11:20:00,71.76,71.83,71.73,71.78,11261.0,67.8721,67.9383,67.8438,67.891,11261.0
2022-12-02 11:25:00,71.8,71.85,71.78,71.82,7313.0,67.91,67.9573,67.891,67.9289,7313.0
2022-12-02 11:30:00,71.84,71.99,71.83,71.95,13582.0,67.9478,68.0897,67.9383,68.0518,13582.0
2022-12-02 11:35:00,71.95,72.06,71.94,72.03,11174.0,68.0518,68.1559,68.0424,68.1275,11174.0
2022-12-02 11:40:00,72.02,72.09,72.0,72.07,7635.0,68.118,68.1843,68.0991,68.1653,7635.0
2022-12-02 11:45:00,72.09,72.12,72.02,72.03,12151.0,68.1843,68.2126,68.118,68.1275,12151.0
2022-12-02 11:50:00,72.03,72.07,71.99,72.06,8518.0,68.1275,68.1653,68.0897,68.1559,8518.0
2022-12-02 11:55:00,72.06,72.1,72.04,72.07,9585.0,68.1559,68.1937,68.137,68.1653,9585.0
2022-12-02 12:00:00,72.08,72.12,72.05,72.1,8682.0,68.1748,68.2126,68.1464,68.1937,8682.0
2022-12-02 12:05:00,72.09,72.15,72.08,72.08,7574.0,68.1843,68.241,68.1748,68.1748,7574.0
2022-12-02 12:10:00,72.09,72.13,72.09,72.11,10621.0,68.1843,68.2221,68.1843,68.2032,10621.0
2022-12-02 12:15:00,72.11,72.21,72.11,72.19,9695.0,68.2032,68.2977,68.2032,68.2788,9695.0
2022-12-02 12:20:00,72.18,72.18,72.09,72.12,7580.0,68.2694,68.2694,68.1843,68.2126,7580.0
2022-12-02 12:25:00,72.13,72.15,72.1,72.1,6112.0,68.2221,68.241,68.1937,68.1937,6112.0
2022-12-02 12:30:00,72.12,72.15,72.1,72.12,6475.0,68.2126,68.241,68.1937,68.2126,6475.0
2022-12-02 12:35:00,72.13,72.14,72.06,72.08,8049.0,68.2221,68.2315,68.1559,68.1748,8049.0
2022-12-02 12:40:00,72.08,72.14,72.06,72.11,5911.0,68.1748,68.2315,68.1559,68.2032,5911.0
2022-12-02 12:45:00,72.12,72.16,72.11,72.13,4739.0,68.2126,68.2505,68.2032,68.2221,4739.0
2022-12-02 12:50:00,72.14,72.18,72.12,72.12,15658.0,68.2315,68.2694,68.2126,68.2126,15658.0
2022-12-02 12:55:00,72.11,72.14,72.08,72.12,8354.0,68.2032,68.2315,68.1748,68.2126,8354.0
2022-12-02 13:00:00,72.14,72.27,72.12,72.22,22675.0,68.2315,68.3545,68.2126,68.3072,22675.0
2022-12-02 13:05:00,72.21,72.3,72.2,72.29,13750.0,68.2977,68.3829,68.2883,68.3734,13750.0
2022-12-02 13:10:00,72.29,72.34,72.28,72.3,12863.0,68.3734,68.4207,68.364,68.3829,12863.0
2022-12-02 13:15:00,72.29,72.36,72.28,72.28,9647.0,68.3734,68.4396,68.364,68.364,9647.0
2022-12-02 13:20:00,72.28,72.28,72.2,72.2,9404.0,68.364,68.364,68.2883,68.2883,9404.0
2022-12-02 13:25:00,72.19,72.21,72.13,72.19,9724.0,68.2788,68.2977,68.2221,68.2788,9724.0
2022-12-02 13:30:00,72.2,72.23,72.18,72.23,8502.0,68.2883,68.3167,68.2694,68.3167,8502.0
2022-12-02 13:35:00,72.22,72.26,72.2,72.23,6916.0,68.3072,68.345,68.2883,68.3167,6916.0
2022-12-02 13:40:00,72.23,72.27,72.23,72.27,7047.0,68.3167,68.3545,68.3167,68.3545,7047.0
2022-12-02 13:45:00,72.27,72.3,72.27,72.28,6804.0,68.3545,68.3829,68.3545,68.364,6804.0
2022-12-02 13:50:00,72.28,72.3,72.22,72.24,8349.0,68.364,68.3829,68.3072,68.3261,8349.0
2022-12-02 13:55:00,72.23,72.23,72.18,72.2,9511.0,68.3167,68.3167,68.2694,68.2883,9511.0
2022-12-02 14:00:00,72.21,72.23,72.1,72.11,13688.0,68.2977,68.3167,68.1937,68.2032,13688.0
2022-12-02 14:05:00,72.11,72.11,71.98,72.01,8852.0,68.2032,68.2032,68.0802,68.1086,8852.0
2022-12-02 14:10:00,72.02,72.04,71.99,72.03,6592.0,68.118,68.137,68.0897,68.1275,6592.0
2022-12-02 14:15:00,72.03,72.14,72.02,72.13,7178.0,68.1275,68.2315,68.118,68.2221,7178.0
2022-12-02 14:20:00,72.13,72.15,72.11,72.13,8762.0,68.2221,68.241,68.2032,68.2221,8762.0
2022-12-02 14:25:00,72.14,72.16,72.1,72.12,7907.0,68.2315,68.2505,68.1937,68.2126,7907.0
2022-12-02 14:30:00,72.12,72.12,72.08,72.11,9581.0,68.2126,68.2126,68.1748,68.2032,9581.0
2022-12-02 14:35:00,72.11,72.13,72.07,72.1,7147.0,68.2032,68.2221,68.1653,68.1937,7147.0
2022-12-02 14:40:00,72.09,72.12,72.08,72.11,5469.0,68.1843,68.2126,68.1748,68.2032,5469.0
2022-12-02 14:45:00,72.11,72.19,72.1,72.17,12082.0,68.2032,68.2788,68.1937,68.2599,12082.0
2022-12-02 14:50:00,72.17,72.23,72.16,72.22,8100.0,68.2599,68.3167,68.2505,68.3072,8100.0
2022-12-02 14:55:00,72.22,72.3,72.22,72.29,11138.0,68.3072,68.3829,68.3072,68.3734,11138.0
2022-12-02 15:00:00,72.3,72.36,72.26,72.36,9922.0,68.3829,68.4396,68.345,68.4396,9922.0
2022-12-02 15:05:00,72.36,72.38,72.31,72.36,15920.0,68.4396,68.4585,68.3923,68.4396,15920.0
2022-12-02 15:10:00,72.37,72.37,72.3,72.34,13832.0,68.4491,68.4491,68.3829,68.4207,13832.0
2022-12-02 15:15:00,72.33,72.39,72.29,72.37,12482.0,68.4112,68.468,68.3734,68.4491,12482.0
2022-12-02 15:20:00,72.38,72.38,72.32,72.37,10504.0,68.4585,68.4585,68.4018,68.4491,10504.0
2022-12-02 15:25:00,72.37,72.38,72.29,72.3,11828.0,68.4491,68.4585,68.3734,68.3829,11828.0
2022-12-02 15:30:00,72.3,72.3,72.19,72.21,12757.0,68.3829,68.3829,68.2788,68.2977,12757.0
2022-12-02 15:35:00,72.21,72.22,72.12,72.16,15190.0,68.2977,68.3072,68.2126,68.2505,15190.0
2022-12-02 15:40:00,72.16,72.19,72.13,72.14,15792.0,68.2505,68.2788,68.2221,68.2315,15792.0
2022-12-02 15:45:00,72.14,72.14,72.06,72.1,27671.0,68.2315,68.2315,68.1559,68.1937,27671.0
2022-12-02 15:50:00,72.11,72.26,72.1,72.22,47640.0,68.2032,68.345,68.1937,68.3072,47640.0
2022-12-02 15:55:00,72.21,72.38,72.21,72.32,122738.0,68.2977,68.4585,68.2977,68.4018,122738.0
2022-12-05 09:30:00,71.81,71.9,71.24,71.9,50545.0,67.9194,68.0045,67.3803,68.0045,50545.0
2022-12-05 09:35:00,71.89,71.9,71.75,71.8,7852.0,67.9951,68.0045,67.8627,67.91,7852.0
2022-12-05 09:40:00,71.81,71.83,71.66,71.68,9355.0,67.9194,67.9383,67.7775,67.7965,9355.0
2022-12-05 09:45:00,71.61,71.65,71.37,71.39,28331.0,67.7303,67.7681,67.5033,67.5222,28331.0
2022-12-05 09:50:00,71.39,71.51,71.31,71.35,19026.0,67.5222,67.6357,67.4465,67.4843,19026.0
2022-12-05 09:55:00,71.36,71.43,71.15,71.3,20667.0,67.4938,67.56,67.2952,67.4371,20667.0
2022-12-05 10:00:00,71.27,71.3,71.0,71.19,15517.0,67.4087,67.4371,67.1533,67.333,15517.0
2022-12-05 10:05:00,71.17,71.25,71.15,71.19,19837.0,67.3141,67.3898,67.2952,67.333,19837.0
2022-12-05 10:10:00,71.2,71.45,71.17,71.32,17530.0,67.3425,67.5789,67.3141,67.456,17530.0
2022-12-05 10:15:00,71.32,71.39,71.29,71.3,25507.0,67.456,67.5222,67.4276,67.4371,25507.0
2022-12-05 10:20:00,71.35,71.41,71.32,71.41,5500.0,67.4843,67.5411,67.456,67.5411,5500.0
2022-12-05 10:25:00,71.41,71.51,71.41,71.46,11780.0,67.5411,67.6357,67.5411,67.5884,11780.0
2022-12-05 10:30:00,71.52,71.53,71.45,71.49,8350.0,67.6451,67.6546,67.5789,67.6168,8350.0
2022-12-05 10:35:00,71.49,71.51,71.36,71.39,16405.0,67.6168,67.6357,67.4938,67.5222,16405.0
2022-12-05 10:40:00,71.37,71.43,71.33,71.36,11564.0,67.5033,67.56,67.4654,67.4938,11564.0
2022-12-05 10:45:00,71.36,71.39,71.33,71.37,13066.0,67.4938,67.5222,67.4654,67.5033,13066.0
2022-12-05 10:50:00,71.36,71.38,71.31,71.33,19623.0,67.4938,67.5127,67.4465,67.4654,19623.0
2022-12-05 10:55:00,71.33,71.4,71.29,71.36,10890.0,67.4654,67.5316,67.4276,67.4938,10890.0
2022-12-05 11:00:00,71.36,71.39,71.32,71.37,10855.0,67.4938,67.5222,67.456,67.5033,10855.0
2022-12-05 11:05:00,71.37,71.38,71.3,71.3,7106.0,67.5033,67.5127,67.4371,67.4371,7106.0
2022-12-05 11:10:00,71.31,71.42,71.31,71.37,8370.0,67.4465,67.5506,67.4465,67.5033,8370.0
2022-12-05 11:15:00,71.36,71.37,71.28,71.29,8340.0,67.4938,67.5033,67.4181,67.4276,8340.0
2022-12-05 11:20:00,71.28,71.28,71.16,71.19,13439.0,67.4181,67.4181,67.3046,67.333,13439.0
2022-12-05 11:25:00,71.2,71.27,71.18,71.23,13250.0,67.3425,67.4087,67.3236,67.3708,13250.0
2022-12-05 11:30:00,71.24,71.24,71.13,71.17,12712.0,67.3803,67.3803,67.2763,67.3141,12712.0
2022-12-05 11:35:00,71.16,71.19,71.12,71.17,7461.0,67.3046,67.333,67.2668,67.3141,7461.0
2022-12-05 11:40:00,71.17,71.2,71.12,71.13,8194.0,67.3141,67.3425,67.2668,67.2763,8194.0
2022-12-05 11:45:00,71.11,71.14,71.08,71.1,14409.0,67.2573,67.2857,67.229,67.2479,14409.0
2022-12-05 11:50:00,71.1,71.13,71.05,71.06,9236.0,67.2479,67.2763,67.2006,67.2101,9236.0
2022-12-05 11:55:00,71.04,71.04,70.9,70.93,15957.0,67.1911,67.1911,67.0587,67.0871,15957.0
2022-12-05 12:00:00,70.92,70.94,70.88,70.93,19675.0,67.0776,67.0966,67.0398,67.0871,19675.0
2022-12-05 12:05:00,70.93,71.04,70.9,71.04,17740.0,67.0871,67.1911,67.0587,67.1911,17740.0
2022-12-05 12:10:00,71.03,71.06,71.01,71.05,10758.0,67.1817,67.2101,67.1628,67.2006,10758.0
2022-12-05 12:15:00,71.06,71.14,71.06,71.14,13021.0,67.2101,67.2857,67.2101,67.2857,13021.0
2022-12-05 12:20:00,71.15,71.17,71.12,71.17,6608.0,67.2952,67.3141,67.2668,67.3141,6608.0
2022-12-05 12:25:00,71.16,71.17,71.11,71.14,9147.0,67.3046,67.3141,67.2573,67.2857,9147.0
2022-12-05 12:30:00,71.12,71.12,71.01,71.03,11553.0,67.2668,67.2668,67.1628,67.1817,11553.0
2022-12-05 12:35:00,71.04,71.12,71.04,71.1,8836.0,67.1911,67.2668,67.1911,67.2479,8836.0
2022-12-05 12:40:00,71.09,71.12,71.07,71.1,7780.0,67.2384,67.2668,67.2195,67.2479,7780.0
2022-12-05 12:45:00,71.11,71.27,71.11,71.2,48304.0,67.2573,67.4087,67.2573,67.3425,48304.0
2022-12-05 12:50:00,71.18,71.2,71.14,71.14,5223.0,67.3236,67.3425,67.2857,67.2857,5223.0
2022-12-05 12:55:00,71.13,71.16,71.09,71.09,9945.0,67.2763,67.3046,67.2384,67.2384,9945.0
2022-12-05 13:00:00,71.09,71.19,71.09,71.17,5239.0,67.2384,67.333,67.2384,67.3141,5239.0
2022-12-05 13:05:00,71.17,71.19,71.15,71.16,7813.0,67.3141,67.333,67.2952,67.3046,7813.0
2022-12-05 13:10:00,71.17,71.2,71.16,71.2,7269.0,67.3141,67.3425,67.3046,67.3425,7269.0
2022-12-05 13:15:00,71.21,71.21,71.15,71.15,7642.0,67.3519,67.3519,67.2952,67.2952,7642.0
2022-12-05 13:20:00,71.15,71.15,71.09,71.11,9629.0,67.2952,67.2952,67.2384,67.2573,9629.0
2022-12-05 13:25:00,71.1,71.1,71.03,71.06,7269.0,67.2479,67.2479,67.1817,67.2101,7269.0
2022-12-05 13:30:00,71.05,71.1,71.05,71.09,6797.0,67.2006,67.2479,67.2006,67.2384,6797.0
2022-12-05 13:35:00,71.09,71.12,71.05,71.11,10341.0,67.2384,67.2668,67.2006,67.2573,10341.0
2022-12-05 13:40:00,71.11,71.13,71.03,71.05,10018.0,67.2573,67.2763,67.1817,67.2006,10018.0
2022-12-05 13:45:00,71.04,71.07,71.02,71.07,4855.0,67.1911,67.2195,67.1722,67.2195,4855.0
2022-12-05 13:50:00,71.06,71.09,71.01,71.09,8770.0,67.2101,67.2384,67.1628,67.2384,8770.0
2022-12-05 13:55:00,71.08,71.08,70.97,70.97,9627.0,67.229,67.229,67.1249,67.1249,9627.0
2022-12-05 14:00:00,70.97,70.97,70.89,70.9,14136.0,67.1249,67.1249,67.0493,67.0587,14136.0
2022-12-05 14:05:00,70.9,70.93,70.88,70.91,12424.0,67.0587,67.0871,67.0398,67.0682,12424.0
2022-12-05 14:10:00,70.9,70.95,70.88,70.95,11367.0,67.0587,67.106,67.0398,67.106,11367.0
2022-12-05 14:15:00,70.95,70.95,70.86,70.88,11294.0,67.106,67.106,67.0209,67.0398,11294.0
2022-12-05 14:20:00,70.88,70.88,70.74,70.77,11386.0,67.0398,67.0398,66.9074,66.9358,11386.0
2022-12-05 14:25:00,70.77,70.81,70.75,70.79,11978.0,66.9358,66.9736,66.9169,66.9547,11978.0
2022-12-05 14:30:00,70.79,70.82,70.74,70.81,14950.0,66.9547,66.9831,66.9074,66.9736,14950.0
2022-12-05 14:35:00,70.81,70.87,70.81,70.84,10559.0,66.9736,67.0303,66.9736,67.002,10559.0
2022-12-05 14:40:00,70.83,70.84,70.77,70.82,11621.0,66.9925,67.002,66.9358,66.9831,11621.0
2022-12-05 14:45:00,70.82,70.83,70.79,70.83,11944.0,66.9831,66.9925,66.9547,66.9925,11944.0
2022-12-05 14:50:00,70.84,70.89,70.83,70.88,11706.0,67.002,67.0493,66.9925,67.0398,11706.0
2022-12-05 14:55:00,70.88,70.93,70.84,70.91,12406.0,67.0398,67.0871,67.002,67.0682,12406.0
2022-12-05 15:00:00,70.91,70.95,70.88,70.95,18654.0,67.0682,67.106,67.0398,67.106,18654.0
2022-12-05 15:05:00,70.94,70.98,70.89,70.93,18116.0,67.0966,67.1344,67.0493,67.0871,18116.0
2022-12-05 15:10:00,70.92,70.96,70.89,70.95,53197.0,67.0776,67.1155,67.0493,67.106,53197.0
2022-12-05 15:15:00,70.95,70.95,70.84,70.87,22704.0,67.106,67.106,67.002,67.0303,22704.0
2022-12-05 15:20:00,70.87,70.87,70.79,70.81,21582.0,67.0303,67.0303,66.9547,66.9736,21582.0
2022-12-05 15:25:00,70.82,70.82,70.7,70.75,28515.0,66.9831,66.9831,66.8696,66.9169,28515.0
2022-12-05 15:30:00,70.76,70.81,70.71,70.78,35503.0,66.9263,66.9736,66.879,66.9452,35503.0
2022-12-05 15:35:00,70.78,70.93,70.75,70.88,39271.0,66.9452,67.0871,66.9169,67.0398,39271.0
2022-12-05 15:40:00,70.88,70.93,70.84,70.92,66840.0,67.0398,67.0871,67.002,67.0776,66840.0
2022-12-05 15:45:00,70.91,71.02,70.89,70.97,76746.0,67.0682,67.1722,67.0493,67.1249,76746.0
2022-12-05 15:50:00,70.97,71.11,70.95,71.08,65501.0,67.1249,67.2573,67.106,67.229,65501.0
2022-12-05 15:55:00,71.08,71.14,71.03,71.03,134607.0,67.229,67.2857,67.1817,67.1817,134607.0
2022-12-06 09:30:00,71.05,71.32,70.83,71.32,39009.0,67.2006,67.456,66.9925,67.456,39009.0
2022-12-06 09:35:00,71.29,71.42,71.22,71.25,20323.0,67.4276,67.5506,67.3614,67.3898,20323.0
2022-12-06 09:40:00,71.28,71.32,71.09,71.19,27207.0,67.4181,67.456,67.2384,67.333,27207.0
2022-12-06 09:45:00,71.16,71.27,71.08,71.21,10877.0,67.3046,67.4087,67.229,67.3519,10877.0
2022-12-06 09:50:00,71.15,71.22,71.05,71.07,12015.0,67.2952,67.3614,67.2006,67.2195,12015.0
2022-12-06 09:55:00,71.09,71.38,71.09,71.32,19091.0,67.2384,67.5127,67.2384,67.456,19091.0
2022-12-06 10:00:00,71.31,71.37,71.23,71.26,14200.0,67.4465,67.5033,67.3708,67.3992,14200.0
2022-12-06 10:05:00,71.25,71.33,71.21,71.31,7477.0,67.3898,67.4654,67.3519,67.4465,7477.0
2022-12-06 10:10:00,71.32,71.32,71.06,71.08,11660.0,67.456,67.456,67.2101,67.229,11660.0
2022-12-06 10:15:00,71.09,71.17,71.07,71.17,6274.0,67.2384,67.3141,67.2195,67.3141,6274.0
2022-12-06 10:20:00,71.16,71.19,71.07,71.19,10595.0,67.3046,67.333,67.2195,67.333,10595.0
2022-12-06 10:25:00,71.19,71.25,71.09,71.09,8061.0,67.333,67.3898,67.2384,67.2384,8061.0
2022-12-06 10:30:00,71.09,71.16,71.01,71.02,10039.0,67.2384,67.3046,67.1628,67.1722,10039.0
2022-12-06 10:35:00,71.02,71.02,70.93,71.0,16961.0,67.1722,67.1722,67.0871,67.1533,16961.0
2022-12-06 10:40:00,71.01,71.12,70.97,71.12,8045.0,67.1628,67.2668,67.1249,67.2668,8045.0
2022-12-06 10:45:00,71.15,71.2,71.14,71.18,9049.0,67.2952,67.3425,67.2857,67.3236,9049.0
2022-12-06 10:50:00,71.17,71.27,71.17,71.22,17061.0,67.3141,67.4087,67.3141,67.3614,17061.0
2022-12-06 10:55:00,71.22,71.26,71.18,71.21,14038.0,67.3614,67.3992,67.3236,67.3519,14038.0
2022-12-06 11:00:00,71.21,71.23,71.14,71.2,9215.0,67.3519,67.3708,67.2857,67.3425,9215.0
2022-12-06 11:05:00,71.19,71.28,71.19,71.19,13972.0,67.333,67.4181,67.333,67.333,13972.0
2022-12-06 11:10:00,71.21,71.32,71.18,71.19,35889.0,67.3519,67.456,67.3236,67.333,35889.0
2022-12-06 11:15:00,71.18,71.21,71.14,71.17,13818.0,67.3236,67.3519,67.2857,67.3141,13818.0
2022-12-06 11:20:00,71.16,71.19,71.09,71.09,10705.0,67.3046,67.333,67.2384,67.2384,10705.0
2022-12-06 11:25:00,71.07,71.12,71.01,71.12,8222.0,67.2195,67.2668,67.1628,67.2668,8222.0
2022-12-06 11:30:00,71.12,71.19,71.08,71.16,9481.0,67.2668,67.333,67.229,67.3046,9481.0
2022-12-06 11:35:00,71.17,71.22,71.12,71.16,7831.0,67.3141,67.3614,67.2668,67.3046,7831.0
2022-12-06 11:40:00,71.15,71.17,71.12,71.17,8718.0,67.2952,67.3141,67.2668,67.3141,8718.0
2022-12-06 11:45:00,71.16,71.21,71.13,71.17,7967.0,67.3046,67.3519,67.2763,67.3141,7967.0
2022-12-06 11:50:00,71.17,71.19,71.05,71.06,7424.0,67.3141,67.333,67.2006,67.2101,7424.0
2022-12-06 11:55:00,71.05,71.06,70.98,71.0,7178.0,67.2006,67.2101,67.1344,67.1533,7178.0
2022-12-06 12:00:00,71.02,71.1,71.02,71.07,6541.0,67.1722,67.2479,67.1722,67.2195,6541.0
2022-12-06 12:05:00,71.06,71.11,71.05,71.09,4739.0,67.2101,67.2573,67.2006,67.2384,4739.0
2022-12-06 12:10:00,71.1,71.1,71.04,71.08,5979.0,67.2479,67.2479,67.1911,67.229,5979.0
2022-12-06 12:15:00,71.08,71.08,70.96,71.0,11015.0,67.229,67.229,67.1155,67.1533,11015.0
2022-12-06 12:20:00,71.02,71.1,71.02,71.04,7876.0,67.1722,67.2479,67.1722,67.1911,7876.0
2022-12-06 12:25:00,71.06,71.09,71.0,71.06,4561.0,67.2101,67.2384,67.1533,67.2101,4561.0
2022-12-06 12:30:00,71.05,71.07,71.02,71.06,5332.0,67.2006,67.2195,67.1722,67.2101,5332.0
2022-12-06 12:35:00,71.06,71.09,71.01,71.09,7321.0,67.2101,67.2384,67.1628,67.2384,7321.0
2022-12-06 12:40:00,71.09,71.12,71.07,71.11,8558.0,67.2384,67.2668,67.2195,67.2573,8558.0
2022-12-06 12:45:00,71.1,71.11,71.05,71.08,7701.0,67.2479,67.2573,67.2006,67.229,7701.0
2022-12-06 12:50:00,71.07,71.08,71.01,71.01,10430.0,67.2195,67.229,67.1628,67.1628,10430.0
2022-12-06 12:55:00,71.0,71.01,70.87,70.88,12902.0,67.1533,67.1628,67.0303,67.0398,12902.0
2022-12-06 13:00:00,70.87,70.87,70.78,70.83,8516.0,67.0303,67.0303,66.9452,66.9925,8516.0
2022-12-06 13:05:00,70.83,70.84,70.71,70.71,12044.0,66.9925,67.002,66.879,66.879,12044.0
2022-12-06 13:10:00,70.72,70.72,70.64,70.68,12446.0,66.8885,66.8885,66.8128,66.8506,12446.0
2022-12-06 13:15:00,70.67,70.67,70.62,70.62,14500.0,66.8412,66.8412,66.7939,66.7939,14500.0
2022-12-06 13:20:00,70.62,70.65,70.59,70.6,11624.0,66.7939,66.8223,66.7655,66.775,11624.0
2022-12-06 13:25:00,70.59,70.61,70.56,70.56,14164.0,66.7655,66.7844,66.7371,66.7371,14164.0
2022-12-06 13:30:00,70.57,70.62,70.54,70.62,10315.0,66.7466,66.7939,66.7182,66.7939,10315.0
2022-12-06 13:35:00,70.63,70.69,70.62,70.67,14713.0,66.8034,66.8601,66.7939,66.8412,14713.0
2022-12-06 13:40:00,70.67,70.74,70.67,70.7,10565.0,66.8412,66.9074,66.8412,66.8696,10565.0
2022-12-06 13:45:00,70.71,70.74,70.71,70.74,7451.0,66.879,66.9074,66.879,66.9074,7451.0
2022-12-06 13:50:00,70.75,70.76,70.65,70.65,10377.0,66.9169,66.9263,66.8223,66.8223,10377.0
2022-12-06 13:55:00,70.66,70.66,70.54,70.56,34569.0,66.8317,66.8317,66.7182,66.7371,34569.0
2022-12-06 14:00:00,70.55,70.55,70.44,70.51,23502.0,66.7277,66.7277,66.6236,66.6899,23502.0
2022-12-06 14:05:00,70.5,70.57,70.47,70.52,44483.0,66.6804,66.7466,66.652,66.6993,44483.0
2022-12-06 14:10:00,70.52,70.52,70.44,70.48,7215.0,66.6993,66.6993,66.6236,66.6615,7215.0
2022-12-06 14:15:00,70.47,70.54,70.46,70.51,8814.0,66.652,66.7182,66.6426,66.6899,8814.0
2022-12-06 14:20:00,70.51,70.51,70.46,70.5,10936.0,66.6899,66.6899,66.6426,66.6804,10936.0
2022-12-06 14:25:00,70.5,70.56,70.48,70.56,15698.0,66.6804,66.7371,66.6615,66.7371,15698.0
2022-12-06 14:30:00,70.56,70.6,70.51,70.54,28764.0,66.7371,66.775,66.6899,66.7182,28764.0
2022-12-06 14:35:00,70.53,70.56,70.47,70.55,17211.0,66.7088,66.7371,66.652,66.7277,17211.0
2022-12-06 14:40:00,70.55,70.71,70.54,70.7,12282.0,66.7277,66.879,66.7182,66.8696,12282.0
2022-12-06 14:45:00,70.71,70.76,70.66,70.7,30765.0,66.879,66.9263,66.8317,66.8696,30765.0
2022-12-06 14:50:00,70.7,70.82,70.68,70.82,17762.0,66.8696,66.9831,66.8506,66.9831,17762.0
2022-12-06 14:55:00,70.81,70.85,70.79,70.81,29346.0,66.9736,67.0114,66.9547,66.9736,29346.0
2022-12-06 15:00:00,70.83,70.95,70.83,70.9,24633.0,66.9925,67.106,66.9925,67.0587,24633.0
2022-12-06 15:05:00,70.91,70.95,70.88,70.93,21896.0,67.0682,67.106,67.0398,67.0871,21896.0
2022-12-06 15:10:00,70.91,70.91,70.83,70.88,23075.0,67.0682,67.0682,66.9925,67.0398,23075.0
2022-12-06 15:15:00,70.87,70.92,70.82,70.85,27151.0,67.0303,67.0776,66.9831,67.0114,27151.0
2022-12-06 15:20:00,70.87,70.97,70.86,70.95,32455.0,67.0303,67.1249,67.0209,67.106,32455.0
2022-12-06 15:25:00,70.96,70.99,70.88,70.9,18095.0,67.1155,67.1438,67.0398,67.0587,18095.0
2022-12-06 15:30:00,70.9,71.05,70.88,71.0,40729.0,67.0587,67.2006,67.0398,67.1533,40729.0
2022-12-06 15:35:00,71.0,71.01,70.94,70.97,38224.0,67.1533,67.1628,67.0966,67.1249,38224.0
2022-12-06 15:40:00,70.97,71.04,70.92,71.0,36801.0,67.1249,67.1911,67.0776,67.1533,36801.0
2022-12-06 15:45:00,71.0,71.02,70.89,70.95,57588.0,67.1533,67.1722,67.0493,67.106,57588.0
2022-12-06 15:50:00,70.97,71.14,70.91,71.12,80990.0,67.1249,67.2857,67.0682,67.2668,80990.0
2022-12-06 15:55:00,71.12,71.15,71.01,71.07,139391.0,67.2668,67.2952,67.1628,67.2195,139391.0
2022-12-07 09:30:00,70.84,71.04,70.39,70.84,49238.0,67.002,67.1911,66.5764,67.002,49238.0
2022-12-07 09:35:00,70.88,71.09,70.87,70.96,20035.0,67.0398,67.2384,67.0303,67.1155,20035.0
2022-12-07 09:40:00,70.95,71.17,70.93,71.1,13253.0,67.106,67.3141,67.0871,67.2479,13253.0
2022-12-07 09:45:00,71.13,71.28,71.13,71.15,24201.0,67.2763,67.4181,67.2763,67.2952,24201.0
2022-12-07 09:50:00,71.2,71.33,71.13,71.26,11581.0,67.3425,67.4654,67.2763,67.3992,11581.0
2022-12-07 09:55:00,71.25,71.36,71.23,71.33,10304.0,67.3898,67.4938,67.3708,67.4654,10304.0
2022-12-07 10:00:00,71.32,71.6,71.26,71.52,13149.0,67.456,67.7208,67.3992,67.6451,13149.0
2022-12-07 10:05:00,71.54,71.62,71.5,71.51,11430.0,67.664,67.7397,67.6262,67.6357,11430.0
2022-12-07 10:10:00,71.53,71.62,71.31,71.51,13773.0,67.6546,67.7397,67.4465,67.6357,13773.0
2022-12-07 10:15:00,71.5,71.6,71.5,71.53,8967.0,67.6262,67.7208,67.6262,67.6546,8967.0
2022-12-07 10:20:00,71.53,71.67,71.53,71.67,8514.0,67.6546,67.787,67.6546,67.787,8514.0
2022-12-07 10:25:00,71.67,71.87,71.66,71.87,13877.0,67.787,67.9762,67.7775,67.9762,13877.0
2022-12-07 10:30:00,71.89,72.02,71.89,71.93,44277.0,67.9951,68.118,67.9951,68.0329,44277.0
2022-12-07 10:35:00,71.94,71.96,71.85,71.88,8631.0,68.0424,68.0613,67.9573,67.9856,8631.0
2022-12-07 10:40:00,71.9,71.94,71.84,71.84,7533.0,68.0045,68.0424,67.9478,67.9478,7533.0
2022-12-07 10:45:00,71.84,71.88,71.82,71.86,8531.0,67.9478,67.9856,67.9289,67.9667,8531.0
2022-12-07 10:50:00,71.85,71.94,71.85,71.88,11436.0,67.9573,68.0424,67.9573,67.9856,11436.0
2022-12-07 10:55:00,71.91,71.93,71.81,71.85,13452.0,68.014,68.0329,67.9194,67.9573,13452.0
2022-12-07 11:00:00,71.86,71.97,71.86,71.96,9213.0,67.9667,68.0708,67.9667,68.0613,9213.0
2022-12-07 11:05:00,71.97,71.98,71.93,71.95,10705.0,68.0708,68.0802,68.0329,68.0518,10705.0
2022-12-07 11:10:00,71.94,71.94,71.85,71.9,11720.0,68.0424,68.0424,67.9573,68.0045,11720.0
2022-12-07 11:15:00,71.9,71.97,71.87,71.87,7310.0,68.0045,68.0708,67.9762,67.9762,7310.0
2022-12-07 11:20:00,71.86,71.86,71.59,71.59,8689.0,67.9667,67.9667,67.7113,67.7113,8689.0
2022-12-07 11:25:00,71.62,71.7,71.58,71.68,18034.0,67.7397,67.8154,67.7019,67.7965,18034.0
2022-12-07 11:30:00,71.67,71.71,71.6,71.6,14275.0,67.787,67.8248,67.7208,67.7208,14275.0
2022-12-07 11:35:00,71.62,71.74,71.62,71.72,9004.0,67.7397,67.8532,67.7397,67.8343,9004.0
2022-12-07 11:40:00,71.72,71.79,71.71,71.76,9705.0,67.8343,67.9005,67.8248,67.8721,9705.0
2022-12-07 11:45:00,71.75,71.76,71.7,71.7,7645.0,67.8627,67.8721,67.8154,67.8154,7645.0
2022-12-07 11:50:00,71.68,71.7,71.6,71.6,6829.0,67.7965,67.8154,67.7208,67.7208,6829.0
2022-12-07 11:55:00,71.57,71.68,71.55,71.64,10352.0,67.6924,67.7965,67.6735,67.7586,10352.0
2022-12-07 12:00:00,71.63,71.65,71.53,71.54,19517.0,67.7492,67.7681,67.6546,67.664,19517.0
2022-12-07 12:05:00,71.53,71.53,71.42,71.49,16345.0,67.6546,67.6546,67.5506,67.6168,16345.0
2022-12-07 12:10:00,71.52,71.6,71.5,71.59,16973.0,67.6451,67.7208,67.6262,67.7113,16973.0
2022-12-07 12:15:00,71.61,71.64,71.54,71.54,8090.0,67.7303,67.7586,67.664,67.664,8090.0
2022-12-07 12:20:00,71.53,71.57,71.46,71.46,8710.0,67.6546,67.6924,67.5884,67.5884,8710.0
2022-12-07 12:25:00,71.46,71.5,71.43,71.44,5832.0,67.5884,67.6262,67.56,67.5695,5832.0
2022-12-07 12:30:00,71.45,71.49,71.42,71.45,8488.0,67.5789,67.6168,67.5506,67.5789,8488.0
2022-12-07 12:35:00,71.44,71.52,71.44,71.46,11852.0,67.5695,67.6451,67.5695,67.5884,11852.0
2022-12-07 12:40:00,71.47,71.58,71.46,71.57,7816.0,67.5978,67.7019,67.5884,67.6924,7816.0
2022-12-07 12:45:00,71.57,71.61,71.55,71.56,11138.0,67.6924,67.7303,67.6735,67.683,11138.0
2022-12-07 12:50:00,71.58,71.58,71.49,71.49,5624.0,67.7019,67.7019,67.6168,67.6168,5624.0
2022-12-07 12:55:00,71.49,71.53,71.46,71.48,7828.0,67.6168,67.6546,67.5884,67.6073,7828.0
2022-12-07 13:00:00,71.47,71.51,71.4,71.4,14582.0,67.5978,67.6357,67.5316,67.5316,14582.0
2022-12-07 13:05:00,71.41,71.44,71.37,71.42,10856.0,67.5411,67.5695,67.5033,67.5506,10856.0
2022-12-07 13:10:00,71.42,71.45,71.37,71.43,9360.0,67.5506,67.5789,67.5033,67.56,9360.0
2022-12-07 13:15:00,71.42,71.49,71.41,71.49,8441.0,67.5506,67.6168,67.5411,67.6168,8441.0
2022-12-07 13:20:00,71.48,71.58,71.46,71.58,18947.0,67.6073,67.7019,67.5884,67.7019,18947.0
2022-12-07 13:25:00,71.57,71.57,71.48,71.5,14506.0,67.6924,67.6924,67.6073,67.6262,14506.0
2022-12-07 13:30:00,71.49,71.54,71.47,71.53,10260.0,67.6168,67.664,67.5978,67.6546,10260.0
2022-12-07 13:35:00,71.53,71.57,71.49,71.53,9998.0,67.6546,67.6924,67.6168,67.6546,9998.0
2022-12-07 13:40:00,71.53,71.58,71.52,71.55,10918.0,67.6546,67.7019,67.6451,67.6735,10918.0
2022-12-07 13:45:00,71.55,71.64,71.55,71.61,12396.0,67.6735,67.7586,67.6735,67.7303,12396.0
2022-12-07 13:50:00,71.6,71.6,71.49,71.52,13383.0,67.7208,67.7208,67.6168,67.6451,13383.0
2022-12-07 13:55:00,71.52,71.52,71.44,71.48,13325.0,67.6451,67.6451,67.5695,67.6073,13325.0
2022-12-07 14:00:00,71.48,71.48,71.31,71.31,8029.0,67.6073,67.6073,67.4465,67.4465,8029.0
2022-12-07 14:05:00,71.32,71.38,71.32,71.34,6810.0,67.456,67.5127,67.456,67.4749,6810.0
2022-12-07 14:10:00,71.34,71.37,71.29,71.36,9114.0,67.4749,67.5033,67.4276,67.4938,9114.0
2022-12-07 14:15:00,71.35,71.36,71.31,71.31,6989.0,67.4843,67.4938,67.4465,67.4465,6989.0
2022-12-07 14:20:00,71.3,71.3,71.23,71.28,10596.0,67.4371,67.4371,67.3708,67.4181,10596.0
2022-12-07 14:25:00,71.3,71.35,71.3,71.32,8364.0,67.4371,67.4843,67.4371,67.456,8364.0
2022-12-07 14:30:00,71.31,71.4,71.29,71.4,5544.0,67.4465,67.5316,67.4276,67.5316,5544.0
2022-12-07 14:35:00,71.39,71.46,71.38,71.46,6694.0,67.5222,67.5884,67.5127,67.5884,6694.0
2022-12-07 14:40:00,71.46,71.48,71.37,71.43,9635.0,67.5884,67.6073,67.5033,67.56,9635.0
2022-12-07 14:45:00,71.44,71.44,71.37,71.38,6275.0,67.5695,67.5695,67.5033,67.5127,6275.0
2022-12-07 14:50:00,71.37,71.37,71.29,71.32,10347.0,67.5033,67.5033,67.4276,67.456,10347.0
2022-12-07 14:55:00,71.32,71.34,71.26,71.32,9966.0,67.456,67.4749,67.3992,67.456,9966.0
2022-12-07 15:00:00,71.31,71.37,71.31,71.37,10899.0,67.4465,67.5033,67.4465,67.5033,10899.0
2022-12-07 15:05:00,71.37,71.38,71.18,71.19,12353.0,67.5033,67.5127,67.3236,67.333,12353.0
2022-12-07 15:10:00,71.2,71.26,71.18,71.22,8835.0,67.3425,67.3992,67.3236,67.3614,8835.0
2022-12-07 15:15:00,71.22,71.23,71.15,71.18,11882.0,67.3614,67.3708,67.2952,67.3236,11882.0
2022-12-07 15:20:00,71.19,71.19,71.11,71.15,12120.0,67.333,67.333,67.2573,67.2952,12120.0
2022-12-07 15:25:00,71.15,71.15,71.09,71.13,10532.0,67.2952,67.2952,67.2384,67.2763,10532.0
2022-12-07 15:30:00,71.13,71.15,71.06,71.06,15722.0,67.2763,67.2952,67.2101,67.2101,15722.0
2022-12-07 15:35:00,71.07,71.11,71.02,71.11,19035.0,67.2195,67.2573,67.1722,67.2573,19035.0
2022-12-07 15:40:00,71.12,71.19,71.1,71.17,41129.0,67.2668,67.333,67.2479,67.3141,41129.0
2022-12-07 15:45:00,71.18,71.26,71.15,71.16,50750.0,67.3236,67.3992,67.2952,67.3046,50750.0
2022-12-07 15:50:00,71.15,71.25,71.11,71.25,59151.0,67.2952,67.3898,67.2573,67.3898,59151.0
2022-12-07 15:55:00,71.26,71.26,71.17,71.2,110597.0,67.3992,67.3992,67.3141,67.3425,110597.0
2022-12-08 09:30:00,71.6,71.66,71.04,71.28,55830.0,67.7208,67.7775,67.1911,67.4181,55830.0
2022-12-08 09:35:00,71.28,71.54,71.28,71.5,8631.0,67.4181,67.664,67.4181,67.6262,8631.0
2022-12-08 09:40:00,71.54,71.65,71.37,71.37,17034.0,67.664,67.7681,67.5033,67.5033,17034.0
2022-12-08 09:45:00,71.36,71.53,71.33,71.47,9612.0,67.4938,67.6546,67.4654,67.5978,9612.0
2022-12-08 09:50:00,71.48,71.62,71.44,71.62,8590.0,67.6073,67.7397,67.5695,67.7397,8590.0
2022-12-08 09:55:00,71.63,71.66,71.59,71.64,12290.0,67.7492,67.7775,67.7113,67.7586,12290.0
2022-12-08 10:00:00,71.65,71.68,71.58,71.59,9668.0,67.7681,67.7965,67.7019,67.7113,9668.0
2022-12-08 10:05:00,71.57,71.6,71.53,71.53,10746.0,67.6924,67.7208,67.6546,67.6546,10746.0
2022-12-08 10:10:00,71.53,71.59,71.52,71.55,8696.0,67.6546,67.7113,67.6451,67.6735,8696.0
2022-12-08 10:15:00,71.57,71.58,71.49,71.51,12037.0,67.6924,67.7019,67.6168,67.6357,12037.0
2022-12-08 10:20:00,71.52,71.59,71.51,71.54,12937.0,67.6451,67.7113,67.6357,67.664,12937.0
2022-12-08 10:25:00,71.53,71.53,71.39,71.42,14135.0,67.6546,67.6546,67.5222,67.5506,14135.0
2022-12-08 10:30:00,71.4,71.4,71.25,71.25,11543.0,67.5316,67.5316,67.3898,67.3898,11543.0
2022-12-08 10:35:00,71.25,71.33,71.21,71.28,12766.0,67.3898,67.4654,67.3519,67.4181,12766.0
2022-12-08 10:40:00,71.26,71.26,71.1,71.13,14696.0,67.3992,67.3992,67.2479,67.2763,14696.0
2022-12-08 10:45:00,71.13,71.15,71.06,71.14,11801.0,67.2763,67.2952,67.2101,67.2857,11801.0
2022-12-08 10:50:00,71.14,71.15,71.09,71.13,11755.0,67.2857,67.2952,67.2384,67.2763,11755.0
2022-12-08 10:55:00,71.1,71.11,71.06,71.07,9924.0,67.2479,67.2573,67.2101,67.2195,9924.0
2022-12-08 11:00:00,71.05,71.06,70.84,70.89,12900.0,67.2006,67.2101,67.002,67.0493,12900.0
2022-12-08 11:05:00,70.87,70.9,70.67,70.67,12922.0,67.0303,67.0587,66.8412,66.8412,12922.0
2022-12-08 11:10:00,70.65,70.71,70.65,70.66,8987.0,66.8223,66.879,66.8223,66.8317,8987.0
2022-12-08 11:15:00,70.67,70.74,70.66,70.74,11354.0,66.8412,66.9074,66.8317,66.9074,11354.0
2022-12-08 11:20:00,70.73,70.82,70.72,70.79,10183.0,66.8979,66.9831,66.8885,66.9547,10183.0
2022-12-08 11:25:00,70.79,70.84,70.76,70.81,29068.0,66.9547,67.002,66.9263,66.9736,29068.0
2022-12-08 11:30:00,70.81,70.93,70.81,70.88,67924.0,66.9736,67.0871,66.9736,67.0398,67924.0
2022-12-08 11:35:00,70.88,70.97,70.82,70.97,6854.0,67.0398,67.1249,66.9831,67.1249,6854.0
2022-12-08 11:40:00,70.97,71.0,70.94,70.99,5292.0,67.1249,67.1533,67.0966,67.1438,5292.0
2022-12-08 11:45:00,70.98,71.02,70.98,70.99,4888.0,67.1344,67.1722,67.1344,67.1438,4888.0
2022-12-08 11:50:00,70.98,71.02,70.93,70.96,8061.0,67.1344,67.1722,67.0871,67.1155,8061.0
2022-12-08 11:55:00,70.95,70.95,70.87,70.9,7264.0,67.106,67.106,67.0303,67.0587,7264.0
2022-12-08 12:00:00,70.89,70.92,70.82,70.84,16186.0,67.0493,67.0776,66.9831,67.002,16186.0
2022-12-08 12:05:00,70.84,70.88,70.83,70.83,9063.0,67.002,67.0398,66.9925,66.9925,9063.0
2022-12-08 12:10:00,70.83,70.83,70.76,70.77,8093.0,66.9925,66.9925,66.9263,66.9358,8093.0
2022-12-08 12:15:00,70.76,70.79,70.73,70.78,7029.0,66.9263,66.9547,66.8979,66.9452,7029.0
2022-12-08 12:20:00,70.78,70.84,70.77,70.83,6160.0,66.9452,67.002,66.9358,66.9925,6160.0
2022-12-08 12:25:00,70.81,70.82,70.74,70.76,4435.0,66.9736,66.9831,66.9074,66.9263,4435.0
2022-12-08 12:30:00,70.75,70.75,70.66,70.72,3829.0,66.9169,66.9169,66.8317,66.8885,3829.0
2022-12-08 12:35:00,70.73,70.73,70.65,70.68,5201.0,66.8979,66.8979,66.8223,66.8506,5201.0
2022-12-08 12:40:00,70.68,70.68,70.62,70.64,3932.0,66.8506,66.8506,66.7939,66.8128,3932.0
2022-12-08 12:45:00,70.64,70.65,70.56,70.56,7758.0,66.8128,66.8223,66.7371,66.7371,7758.0
2022-12-08 12:50:00,70.58,70.6,70.56,70.57,5825.0,66.7561,66.775,66.7371,66.7466,5825.0
2022-12-08 12:55:00,70.57,70.61,70.54,70.57,7901.0,66.7466,66.7844,66.7182,66.7466,7901.0
2022-12-08 13:00:00,70.57,70.64,70.57,70.59,5637.0,66.7466,66.8128,66.7466,66.7655,5637.0
2022-12-08 13:05:00,70.6,70.64,70.57,70.63,7643.0,66.775,66.8128,66.7466,66.8034,7643.0
2022-12-08 13:10:00,70.62,70.63,70.58,70.59,4624.0,66.7939,66.8034,66.7561,66.7655,4624.0
2022-12-08 13:15:00,70.6,70.62,70.54,70.62,5333.0,66.775,66.7939,66.7182,66.7939,5333.0
2022-12-08 13:20:00,70.61,70.61,70.55,70.59,5230.0,66.7844,66.7844,66.7277,66.7655,5230.0
2022-12-08 13:25:00,70.59,70.64,70.57,70.63,7428.0,66.7655,66.8128,66.7466,66.8034,7428.0
2022-12-08 13:30:00,70.65,70.67,70.62,70.64,6539.0,66.8223,66.8412,66.7939,66.8128,6539.0
2022-12-08 13:35:00,70.64,70.66,70.58,70.66,6501.0,66.8128,66.8317,66.7561,66.8317,6501.0
2022-12-08 13:40:00,70.68,70.7,70.65,70.69,5413.0,66.8506,66.8696,66.8223,66.8601,5413.0
2022-12-08 13:45:00,70.7,70.7,70.66,70.67,6428.0,66.8696,66.8696,66.8317,66.8412,6428.0
2022-12-08 13:50:00,70.67,70.69,70.64,70.67,6103.0,66.8412,66.8601,66.8128,66.8412,6103.0
2022-12-08 13:55:00,70.67,70.68,70.62,70.65,3959.0,66.8412,66.8506,66.7939,66.8223,3959.0
2022-12-08 14:00:00,70.64,70.64,70.47,70.47,22342.0,66.8128,66.8128,66.652,66.652,22342.0
2022-12-08 14:05:00,70.47,70.47,70.31,70.41,12985.0,66.652,66.652,66.5007,66.5953,12985.0
2022-12-08 14:10:00,70.4,70.41,70.31,70.38,8189.0,66.5858,66.5953,66.5007,66.5669,8189.0
2022-12-08 14:15:00,70.38,70.43,70.36,70.39,8622.0,66.5669,66.6142,66.548,66.5764,8622.0
2022-12-08 14:20:00,70.39,70.4,70.34,70.37,8960.0,66.5764,66.5858,66.5291,66.5574,8960.0
2022-12-08 14:25:00,70.38,70.39,70.3,70.31,8565.0,66.5669,66.5764,66.4912,66.5007,8565.0
2022-12-08 14:30:00,70.31,70.36,70.24,70.35,15038.0,66.5007,66.548,66.4345,66.5385,15038.0
2022-12-08 14:35:00,70.36,70.45,70.33,70.44,9712.0,66.548,66.6331,66.5196,66.6236,9712.0
2022-12-08 14:40:00,70.45,70.5,70.42,70.48,8540.0,66.6331,66.6804,66.6047,66.6615,8540.0
2022-12-08 14:45:00,70.46,70.5,70.44,70.46,9079.0,66.6426,66.6804,66.6236,66.6426,9079.0
2022-12-08 14:50:00,70.43,70.44,70.39,70.43,8459.0,66.6142,66.6236,66.5764,66.6142,8459.0
2022-12-08 14:55:00,70.44,70.45,70.4,70.41,10151.0,66.6236,66.6331,66.5858,66.5953,10151.0
2022-12-08 15:00:00,70.42,70.43,70.31,70.32,10364.0,66.6047,66.6142,66.5007,66.5101,10364.0
2022-12-08 15:05:00,70.31,70.32,70.26,70.3,12238.0,66.5007,66.5101,66.4534,66.4912,12238.0
2022-12-08 15:10:00,70.29,70.35,70.25,70.31,14419.0,66.4818,66.5385,66.4439,66.5007,14419.0
2022-12-08 15:15:00,70.3,70.32,70.2,70.26,15200.0,66.4912,66.5101,66.3966,66.4534,15200.0
2022-12-08 15:20:00,70.25,70.25,70.14,70.22,24088.0,66.4439,66.4439,66.3399,66.4156,24088.0
2022-12-08 15:25:00,70.23,70.24,70.16,70.2,19967.0,66.425,66.4345,66.3588,66.3966,19967.0
2022-12-08 15:30:00,70.19,70.23,70.13,70.17,26126.0,66.3872,66.425,66.3304,66.3683,26126.0
2022-12-08 15:35:00,70.17,70.17,70.1,70.14,19373.0,66.3683,66.3683,66.3021,66.3399,19373.0
2022-12-08 15:40:00,70.13,70.22,70.12,70.22,27964.0,66.3304,66.4156,66.321,66.4156,27964.0
2022-12-08 15:45:00,70.22,70.28,70.18,70.23,52071.0,66.4156,66.4723,66.3777,66.425,52071.0
2022-12-08 15:50:00,70.21,70.27,70.07,70.24,53007.0,66.4061,66.4629,66.2737,66.4345,53007.0
2022-12-08 15:55:00,70.25,70.34,70.25,70.28,238409.0,66.4439,66.5291,66.4439,66.4723,238409.0
2022-12-09 09:30:00,70.05,70.57,69.79,70.57,38208.0,66.2548,66.7466,66.0089,66.7466,38208.0
2022-12-09 09:35:00,70.59,70.67,70.49,70.49,6126.0,66.7655,66.8412,66.6709,66.6709,6126.0
2022-12-09 09:40:00,70.49,70.56,70.44,70.55,7871.0,66.6709,66.7371,66.6236,66.7277,7871.0
2022-12-09 09:45:00,70.57,70.59,70.35,70.35,9812.0,66.7466,66.7655,66.5385,66.5385,9812.0
2022-12-09 09:50:00,70.36,70.36,70.15,70.3,11991.0,66.548,66.548,66.3494,66.4912,11991.0
2022-12-09 09:55:00,70.26,70.31,70.15,70.27,9505.0,66.4534,66.5007,66.3494,66.4629,9505.0
2022-12-09 10:00:00,70.3,70.52,70.22,70.49,13308.0,66.4912,66.6993,66.4156,66.6709,13308.0
2022-12-09 10:05:00,70.45,70.56,70.37,70.43,11331.0,66.6331,66.7371,66.5574,66.6142,11331.0
2022-12-09 10:10:00,70.42,70.42,70.17,70.23,7549.0,66.6047,66.6047,66.3683,66.425,7549.0
2022-12-09 10:15:00,70.22,70.23,70.11,70.21,8511.0,66.4156,66.425,66.3115,66.4061,8511.0
2022-12-09 10:20:00,70.19,70.21,70.14,70.17,5816.0,66.3872,66.4061,66.3399,66.3683,5816.0
2022-12-09 10:25:00,70.15,70.2,70.13,70.19,6897.0,66.3494,66.3966,66.3304,66.3872,6897.0
2022-12-09 10:30:00,70.2,70.23,70.06,70.06,10846.0,66.3966,66.425,66.2642,66.2642,10846.0
2022-12-09 10:35:00,70.06,70.15,70.02,70.14,7739.0,66.2642,66.3494,66.2264,66.3399,7739.0
2022-12-09 10:40:00,70.14,70.18,70.12,70.15,6711.0,66.3399,66.3777,66.321,66.3494,6711.0
2022-12-09 10:45:00,70.15,70.19,70.11,70.12,4876.0,66.3494,66.3872,66.3115,66.321,4876.0
2022-12-09 10:50:00,70.11,70.11,70.01,70.05,11719.0,66.3115,66.3115,66.2169,66.2548,11719.0
2022-12-09 10:55:00,70.06,70.14,70.06,70.11,16782.0,66.2642,66.3399,66.2642,66.3115,16782.0
2022-12-09 11:00:00,70.11,70.16,70.1,70.12,11792.0,66.3115,66.3588,66.3021,66.321,11792.0
2022-12-09 11:05:00,70.14,70.15,70.05,70.05,6647.0,66.3399,66.3494,66.2548,66.2548,6647.0
2022-12-09 11:10:00,70.05,70.05,70.0,70.05,15561.0,66.2548,66.2548,66.2075,66.2548,15561.0
2022-12-09 11:15:00,70.06,70.11,70.06,70.08,7718.0,66.2642,66.3115,66.2642,66.2832,7718.0
2022-12-09 11:20:00,70.06,70.12,70.05,70.11,6013.0,66.2642,66.321,66.2548,66.3115,6013.0
2022-12-09 11:25:00,70.1,70.2,70.09,70.16,9190.0,66.3021,66.3966,66.2926,66.3588,9190.0
2022-12-09 11:30:00,70.17,70.18,70.1,70.1,8436.0,66.3683,66.3777,66.3021,66.3021,8436.0
2022-12-09 11:35:00,70.1,70.15,70.06,70.06,7747.0,66.3021,66.3494,66.2642,66.2642,7747.0
2022-12-09 11:40:00,70.08,70.19,70.03,70.19,6373.0,66.2832,66.3872,66.2359,66.3872,6373.0
2022-12-09 11:45:00,70.19,70.23,70.15,70.16,7103.0,66.3872,66.425,66.3494,66.3588,7103.0
2022-12-09 11:50:00,70.17,70.23,70.17,70.17,3929.0,66.3683,66.425,66.3683,66.3683,3929.0
2022-12-09 11:55:00,70.18,70.19,70.16,70.19,6415.0,66.3777,66.3872,66.3588,66.3872,6415.0
2022-12-09 12:00:00,70.17,70.23,70.17,70.2,6538.0,66.3683,66.425,66.3683,66.3966,6538.0
2022-12-09 12:05:00,70.19,70.23,70.17,70.18,6026.0,66.3872,66.425,66.3683,66.3777,6026.0
2022-12-09 12:10:00,70.17,70.24,70.17,70.22,9068.0,66.3683,66.4345,66.3683,66.4156,9068.0
2022-12-09 12:15:00,70.21,70.21,70.11,70.12,5867.0,66.4061,66.4061,66.3115,66.321,5867.0
2022-12-09 12:20:00,70.12,70.12,70.07,70.08,5198.0,66.321,66.321,66.2737,66.2832,5198.0
2022-12-09 12:25:00,70.08,70.09,70.03,70.04,6554.0,66.2832,66.2926,66.2359,66.2453,6554.0
2022-12-09 12:30:00,70.05,70.06,70.02,70.04,6580.0,66.2548,66.2642,66.2264,66.2453,6580.0
2022-12-09 12:35:00,70.03,70.1,70.03,70.1,3658.0,66.2359,66.3021,66.2359,66.3021,3658.0
2022-12-09 12:40:00,70.1,70.14,70.09,70.1,7023.0,66.3021,66.3399,66.2926,66.3021,7023.0
2022-12-09 12:45:00,70.11,70.14,70.06,70.1,6230.0,66.3115,66.3399,66.2642,66.3021,6230.0
2022-12-09 12:50:00,70.09,70.12,70.07,70.11,5193.0,66.2926,66.321,66.2737,66.3115,5193.0
2022-12-09 12:55:00,70.11,70.18,70.09,70.18,7796.0,66.3115,66.3777,66.2926,66.3777,7796.0
2022-12-09 13:00:00,70.17,70.21,70.14,70.19,9620.0,66.3683,66.4061,66.3399,66.3872,9620.0
2022-12-09 13:05:00,70.19,70.19,70.12,70.14,8723.0,66.3872,66.3872,66.321,66.3399,8723.0
2022-12-09 13:10:00,70.14,70.24,70.13,70.24,10848.0,66.3399,66.4345,66.3304,66.4345,10848.0
2022-12-09 13:15:00,70.24,70.24,70.17,70.17,7795.0,66.4345,66.4345,66.3683,66.3683,7795.0
2022-12-09 13:20:00,70.17,70.17,70.07,70.07,10388.0,66.3683,66.3683,66.2737,66.2737,10388.0
2022-12-09 13:25:00,70.06,70.14,70.06,70.13,8521.0,66.2642,66.3399,66.2642,66.3304,8521.0
2022-12-09 13:30:00,70.13,70.2,70.12,70.14,18802.0,66.3304,66.3966,66.321,66.3399,18802.0
2022-12-09 13:35:00,70.14,70.18,70.13,70.18,8535.0,66.3399,66.3777,66.3304,66.3777,8535.0
2022-12-09 13:40:00,70.18,70.23,70.16,70.2,12971.0,66.3777,66.425,66.3588,66.3966,12971.0
2022-12-09 13:45:00,70.19,70.2,70.15,70.16,9124.0,66.3872,66.3966,66.3494,66.3588,9124.0
2022-12-09 13:50:00,70.16,70.2,70.11,70.11,8487.0,66.3588,66.3966,66.3115,66.3115,8487.0
2022-12-09 13:55:00,70.12,70.12,70.07,70.1,7912.0,66.321,66.321,66.2737,66.3021,7912.0
2022-12-09 14:00:00,70.11,70.14,70.07,70.12,11810.0,66.3115,66.3399,66.2737,66.321,11810.0
2022-12-09 14:05:00,70.1,70.14,70.07,70.09,7289.0,66.3021,66.3399,66.2737,66.2926,7289.0
2022-12-09 14:10:00,70.09,70.11,70.05,70.11,6856.0,66.2926,66.3115,66.2548,66.3115,6856.0
2022-12-09 14:15:00,70.14,70.15,70.13,70.13,4305.0,66.3399,66.3494,66.3304,66.3304,4305.0
2022-12-09 14:20:00,70.14,70.17,70.12,70.17,5698.0,66.3399,66.3683,66.321,66.3683,5698.0
2022-12-09 14:25:00,70.17,70.19,70.15,70.18,4945.0,66.3683,66.3872,66.3494,66.3777,4945.0
2022-12-09 14:30:00,70.16,70.22,70.16,70.19,5671.0,66.3588,66.4156,66.3588,66.3872,5671.0
2022-12-09 14:35:00,70.2,70.22,70.18,70.2,7661.0,66.3966,66.4156,66.3777,66.3966,7661.0
2022-12-09 14:40:00,70.2,70.2,70.15,70.15,4639.0,66.3966,66.3966,66.3494,66.3494,4639.0
2022-12-09 14:45:00,70.14,70.21,70.14,70.19,5630.0,66.3399,66.4061,66.3399,66.3872,5630.0
2022-12-09 14:50:00,70.18,70.2,70.17,70.19,4788.0,66.3777,66.3966,66.3683,66.3872,4788.0
2022-12-09 14:55:00,70.2,70.21,70.13,70.13,9495.0,66.3966,66.4061,66.3304,66.3304,9495.0
2022-12-09 15:00:00,70.13,70.2,70.12,70.19,5769.0,66.3304,66.3966,66.321,66.3872,5769.0
2022-12-09 15:05:00,70.2,70.24,70.19,70.22,10702.0,66.3966,66.4345,66.3872,66.4156,10702.0
2022-12-09 15:10:00,70.2,70.26,70.19,70.2,12332.0,66.3966,66.4534,66.3872,66.3966,12332.0
2022-12-09 15:15:00,70.2,70.21,70.13,70.13,15112.0,66.3966,66.4061,66.3304,66.3304,15112.0
2022-12-09 15:20:00,70.14,70.16,70.12,70.12,9554.0,66.3399,66.3588,66.321,66.321,9554.0
2022-12-09 15:25:00,70.12,70.13,70.07,70.09,10981.0,66.321,66.3304,66.2737,66.2926,10981.0
2022-12-09 15:30:00,70.08,70.15,70.07,70.14,21187.0,66.2832,66.3494,66.2737,66.3399,21187.0
2022-12-09 15:35:00,70.14,70.14,70.03,70.03,16558.0,66.3399,66.3399,66.2359,66.2359,16558.0
2022-12-09 15:40:00,70.03,70.03,69.91,69.93,28988.0,66.2359,66.2359,66.1224,66.1413,28988.0
2022-12-09 15:45:00,69.92,70.05,69.9,69.98,21220.0,66.1318,66.2548,66.1129,66.1886,21220.0
2022-12-09 15:50:00,69.98,70.01,69.89,70.01,48601.0,66.1886,66.2169,66.1034,66.2169,48601.0
2022-12-09 15:55:00,70.01,70.08,69.92,69.95,116914.0,66.2169,66.2832,66.1318,66.1602,116914.0
2022-12-12 09:30:00,69.9,69.9,69.48,69.56,56264.0,66.1129,66.1129,65.7157,65.7913,56264.0
2022-12-12 09:35:00,69.56,69.62,69.53,69.59,13642.0,65.7913,65.8481,65.7629,65.8197,13642.0
2022-12-12 09:40:00,69.6,69.64,69.49,69.52,14062.0,65.8292,65.867,65.7251,65.7535,14062.0
2022-12-12 09:45:00,69.54,69.59,69.42,69.58,18281.0,65.7724,65.8197,65.6589,65.8102,18281.0
2022-12-12 09:50:00,69.56,69.61,69.42,69.48,10002.0,65.7913,65.8386,65.6589,65.7157,10002.0
2022-12-12 09:55:00,69.49,69.49,69.42,69.45,8785.0,65.7251,65.7251,65.6589,65.6873,8785.0
2022-12-12 10:00:00,69.45,69.5,69.44,69.47,11556.0,65.6873,65.7346,65.6778,65.7062,11556.0
2022-12-12 10:05:00,69.47,69.55,69.46,69.48,19544.0,65.7062,65.7819,65.6967,65.7157,19544.0
2022-12-12 10:10:00,69.48,69.5,69.43,69.48,17832.0,65.7157,65.7346,65.6684,65.7157,17832.0
2022-12-12 10:15:00,69.48,69.48,69.37,69.44,22452.0,65.7157,65.7157,65.6116,65.6778,22452.0
2022-12-12 10:20:00,69.45,69.54,69.42,69.5,12801.0,65.6873,65.7724,65.6589,65.7346,12801.0
2022-12-12 10:25:00,69.52,69.62,69.5,69.58,28905.0,65.7535,65.8481,65.7346,65.8102,28905.0
2022-12-12 10:30:00,69.58,69.77,69.57,69.75,14436.0,65.8102,65.9899,65.8008,65.971,14436.0
2022-12-12 10:35:00,69.75,69.77,69.64,69.67,13065.0,65.971,65.9899,65.867,65.8954,13065.0
2022-12-12 10:40:00,69.67,69.74,69.67,69.71,9515.0,65.8954,65.9616,65.8954,65.9332,9515.0
2022-12-12 10:45:00,69.7,69.7,69.57,69.6,19994.0,65.9237,65.9237,65.8008,65.8292,19994.0
2022-12-12 10:50:00,69.58,69.66,69.53,69.65,22745.0,65.8102,65.8859,65.7629,65.8764,22745.0
2022-12-12 10:55:00,69.64,69.64,69.55,69.57,12509.0,65.867,65.867,65.7819,65.8008,12509.0
2022-12-12 11:00:00,69.57,69.62,69.5,69.61,11005.0,65.8008,65.8481,65.7346,65.8386,11005.0
2022-12-12 11:05:00,69.62,69.76,69.61,69.76,16575.0,65.8481,65.9805,65.8386,65.9805,16575.0
2022-12-12 11:10:00,69.75,69.77,69.71,69.77,8734.0,65.971,65.9899,65.9332,65.9899,8734.0
2022-12-12 11:15:00,69.78,69.81,69.76,69.79,8448.0,65.9994,66.0278,65.9805,66.0089,8448.0
2022-12-12 11:20:00,69.8,69.9,69.8,69.89,12927.0,66.0183,66.1129,66.0183,66.1034,12927.0
2022-12-12 11:25:00,69.9,70.0,69.88,69.95,15546.0,66.1129,66.2075,66.094,66.1602,15546.0
2022-12-12 11:30:00,69.95,69.95,69.84,69.88,13245.0,66.1602,66.1602,66.0562,66.094,13245.0
2022-12-12 11:35:00,69.89,69.92,69.88,69.89,14778.0,66.1034,66.1318,66.094,66.1034,14778.0
2022-12-12 11:40:00,69.9,69.96,69.89,69.89,8231.0,66.1129,66.1697,66.1034,66.1034,8231.0
2022-12-12 11:45:00,69.89,70.03,69.89,70.0,37878.0,66.1034,66.2359,66.1034,66.2075,37878.0
2022-12-12 11:50:00,70.02,70.02,69.94,69.97,10252.0,66.2264,66.2264,66.1507,66.1791,10252.0
2022-12-12 11:55:00,69.98,70.03,69.97,70.03,6845.0,66.1886,66.2359,66.1791,66.2359,6845.0
2022-12-12 12:00:00,70.02,70.08,70.02,70.07,8163.0,66.2264,66.2832,66.2264,66.2737,8163.0
2022-12-12 12:05:00,70.06,70.07,70.02,70.03,6788.0,66.2642,66.2737,66.2264,66.2359,6788.0
2022-12-12 12:10:00,70.03,70.07,70.02,70.02,12345.0,66.2359,66.2737,66.2264,66.2264,12345.0
2022-12-12 12:15:00,70.01,70.14,70.01,70.13,9467.0,66.2169,66.3399,66.2169,66.3304,9467.0
2022-12-12 12:20:00,70.12,70.12,70.0,70.0,10268.0,66.321,66.321,66.2075,66.2075,10268.0
2022-12-12 12:25:00,70.0,70.07,69.97,70.05,29140.0,66.2075,66.2737,66.1791,66.2548,29140.0
2022-12-12 12:30:00,70.05,70.17,70.03,70.17,10564.0,66.2548,66.3683,66.2359,66.3683,10564.0
2022-12-12 12:35:00,70.18,70.25,70.18,70.23,5689.0,66.3777,66.4439,66.3777,66.425,5689.0
2022-12-12 12:40:00,70.23,70.27,70.22,70.25,5074.0,66.425,66.4629,66.4156,66.4439,5074.0
2022-12-12 12:45:00,70.26,70.3,70.25,70.28,5411.0,66.4534,66.4912,66.4439,66.4723,5411.0
2022-12-12 12:50:00,70.28,70.33,70.28,70.32,7257.0,66.4723,66.5196,66.4723,66.5101,7257.0
2022-12-12 12:55:00,70.32,70.35,70.3,70.3,7472.0,66.5101,66.5385,66.4912,66.4912,7472.0
2022-12-12 13:00:00,70.3,70.33,70.24,70.24,13242.0,66.4912,66.5196,66.4345,66.4345,13242.0
2022-12-12 13:05:00,70.25,70.35,70.25,70.33,4643.0,66.4439,66.5385,66.4439,66.5196,4643.0
2022-12-12 13:10:00,70.33,70.36,70.3,70.3,9168.0,66.5196,66.548,66.4912,66.4912,9168.0
2022-12-12 13:15:00,70.3,70.38,70.29,70.37,8301.0,66.4912,66.5669,66.4818,66.5574,8301.0
2022-12-12 13:20:00,70.36,70.37,70.31,70.31,8192.0,66.548,66.5574,66.5007,66.5007,8192.0
2022-12-12 13:25:00,70.32,70.36,70.31,70.33,7344.0,66.5101,66.548,66.5007,66.5196,7344.0
2022-12-12 13:30:00,70.34,70.41,70.34,70.41,7287.0,66.5291,66.5953,66.5291,66.5953,7287.0
2022-12-12 13:35:00,70.41,70.43,70.39,70.42,5821.0,66.5953,66.6142,66.5764,66.6047,5821.0
2022-12-12 13:40:00,70.41,70.41,70.38,70.4,3071.0,66.5953,66.5953,66.5669,66.5858,3071.0
2022-12-12 13:45:00,70.4,70.44,70.39,70.44,8614.0,66.5858,66.6236,66.5764,66.6236,8614.0
2022-12-12 13:50:00,70.43,70.44,70.34,70.34,14117.0,66.6142,66.6236,66.5291,66.5291,14117.0
2022-12-12 13:55:00,70.32,70.33,70.29,70.31,10780.0,66.5101,66.5196,66.4818,66.5007,10780.0
2022-12-12 14:00:00,70.32,70.41,70.32,70.37,14267.0,66.5101,66.5953,66.5101,66.5574,14267.0
2022-12-12 14:05:00,70.36,70.37,70.31,70.33,8778.0,66.548,66.5574,66.5007,66.5196,8778.0
2022-12-12 14:10:00,70.33,70.34,70.31,70.31,8808.0,66.5196,66.5291,66.5007,66.5007,8808.0
2022-12-12 14:15:00,70.31,70.34,70.3,70.31,7536.0,66.5007,66.5291,66.4912,66.5007,7536.0
2022-12-12 14:20:00,70.31,70.33,70.26,70.31,13595.0,66.5007,66.5196,66.4534,66.5007,13595.0
2022-12-12 14:25:00,70.31,70.37,70.29,70.34,12101.0,66.5007,66.5574,66.4818,66.5291,12101.0
2022-12-12 14:30:00,70.33,70.33,70.27,70.3,11750.0,66.5196,66.5196,66.4629,66.4912,11750.0
2022-12-12 14:35:00,70.32,70.36,70.3,70.36,8830.0,66.5101,66.548,66.4912,66.548,8830.0
2022-12-12 14:40:00,70.39,70.42,70.38,70.39,8575.0,66.5764,66.6047,66.5669,66.5764,8575.0
2022-12-12 14:45:00,70.39,70.4,70.29,70.29,9564.0,66.5764,66.5858,66.4818,66.4818,9564.0
2022-12-12 14:50:00,70.3,70.37,70.29,70.37,16826.0,66.4912,66.5574,66.4818,66.5574,16826.0
2022-12-12 14:55:00,70.37,70.45,70.37,70.43,13207.0,66.5574,66.6331,66.5574,66.6142,13207.0
2022-12-12 15:00:00,70.44,70.5,70.43,70.48,15614.0,66.6236,66.6804,66.6142,66.6615,15614.0
2022-12-12 15:05:00,70.48,70.58,70.48,70.56,20284.0,66.6615,66.7561,66.6615,66.7371,20284.0
2022-12-12 15:10:00,70.57,70.62,70.55,70.56,18148.0,66.7466,66.7939,66.7277,66.7371,18148.0
2022-12-12 15:15:00,70.57,70.67,70.57,70.64,18397.0,66.7466,66.8412,66.7466,66.8128,18397.0
2022-12-12 15:20:00,70.65,70.73,70.6,70.73,15025.0,66.8223,66.8979,66.775,66.8979,15025.0
2022-12-12 15:25:00,70.73,70.76,70.71,70.74,15197.0,66.8979,66.9263,66.879,66.9074,15197.0
2022-12-12 15:30:00,70.74,70.82,70.73,70.82,26279.0,66.9074,66.9831,66.8979,66.9831,26279.0
2022-12-12 15:35:00,70.81,70.86,70.78,70.8,28346.0,66.9736,67.0209,66.9452,66.9641,28346.0
2022-12-12 15:40:00,70.8,70.81,70.71,70.74,28511.0,66.9641,66.9736,66.879,66.9074,28511.0
2022-12-12 15:45:00,70.72,70.76,70.68,70.7,23312.0,66.8885,66.9263,66.8506,66.8696,23312.0
2022-12-12 15:50:00,70.69,70.84,70.68,70.81,68436.0,66.8601,67.002,66.8506,66.9736,68436.0
2022-12-12 15:55:00,70.82,70.92,70.75,70.83,166490.0,66.9831,67.0776,66.9169,66.9925,166490.0
2022-12-13 09:30:00,71.88,72.07,71.57,71.73,64510.0,67.9856,68.1653,67.6924,67.8438,64510.0
2022-12-13 09:35:00,71.73,71.77,71.22,71.3,15934.0,67.8438,67.8816,67.3614,67.4371,15934.0
2022-12-13 09:40:00,71.3,71.35,71.19,71.35,12656.0,67.4371,67.4843,67.333,67.4843,12656.0
2022-12-13 09:45:00,71.34,71.35,71.14,71.15,12248.0,67.4749,67.4843,67.2857,67.2952,12248.0
2022-12-13 09:50:00,71.1,71.43,71.06,71.37,16771.0,67.2479,67.56,67.2101,67.5033,16771.0
2022-12-13 09:55:00,71.35,71.44,71.31,71.38,14636.0,67.4843,67.5695,67.4465,67.5127,14636.0
2022-12-13 10:00:00,71.4,71.5,71.13,71.14,22995.0,67.5316,67.6262,67.2763,67.2857,22995.0
2022-12-13 10:05:00,71.16,71.25,71.11,71.17,16410.0,67.3046,67.3898,67.2573,67.3141,16410.0
2022-12-13 10:10:00,71.17,71.17,70.89,70.97,31391.0,67.3141,67.3141,67.0493,67.1249,31391.0
2022-12-13 10:15:00,70.95,70.96,70.66,70.72,37523.0,67.106,67.1155,66.8317,66.8885,37523.0
2022-12-13 10:20:00,70.72,70.75,70.39,70.43,23975.0,66.8885,66.9169,66.5764,66.6142,23975.0
2022-12-13 10:25:00,70.41,70.56,70.23,70.52,17876.0,66.5953,66.7371,66.425,66.6993,17876.0
2022-12-13 10:30:00,70.54,70.81,70.48,70.81,15452.0,66.7182,66.9736,66.6615,66.9736,15452.0
2022-12-13 10:35:00,70.8,70.85,70.61,70.61,22024.0,66.9641,67.0114,66.7844,66.7844,22024.0
2022-12-13 10:40:00,70.64,70.73,70.63,70.68,18740.0,66.8128,66.8979,66.8034,66.8506,18740.0
2022-12-13 10:45:00,70.7,70.8,70.64,70.65,35050.0,66.8696,66.9641,66.8128,66.8223,35050.0
2022-12-13 10:50:00,70.63,70.69,70.59,70.65,24382.0,66.8034,66.8601,66.7655,66.8223,24382.0
2022-12-13 10:55:00,70.66,70.7,70.57,70.64,23171.0,66.8317,66.8696,66.7466,66.8128,23171.0
2022-12-13 11:00:00,70.64,70.85,70.64,70.85,23520.0,66.8128,67.0114,66.8128,67.0114,23520.0
2022-12-13 11:05:00,70.84,70.84,70.73,70.74,22723.0,67.002,67.002,66.8979,66.9074,22723.0
2022-12-13 11:10:00,70.73,70.74,70.61,70.74,12943.0,66.8979,66.9074,66.7844,66.9074,12943.0
2022-12-13 11:15:00,70.73,70.76,70.64,70.72,17880.0,66.8979,66.9263,66.8128,66.8885,17880.0
2022-12-13 11:20:00,70.7,70.74,70.54,70.57,13513.0,66.8696,66.9074,66.7182,66.7466,13513.0
2022-12-13 11:25:00,70.58,70.61,70.5,70.6,18186.0,66.7561,66.7844,66.6804,66.775,18186.0
2022-12-13 11:30:00,70.61,70.8,70.6,70.8,17185.0,66.7844,66.9641,66.775,66.9641,17185.0
2022-12-13 11:35:00,70.81,70.83,70.71,70.75,10224.0,66.9736,66.9925,66.879,66.9169,10224.0
2022-12-13 11:40:00,70.78,70.89,70.76,70.83,13015.0,66.9452,67.0493,66.9263,66.9925,13015.0
2022-12-13 11:45:00,70.83,70.83,70.48,70.5,13731.0,66.9925,66.9925,66.6615,66.6804,13731.0
2022-12-13 11:50:00,70.54,70.57,70.45,70.55,6170.0,66.7182,66.7466,66.6331,66.7277,6170.0
2022-12-13 11:55:00,70.53,70.59,70.43,70.59,7541.0,66.7088,66.7655,66.6142,66.7655,7541.0
2022-12-13 12:00:00,70.61,70.71,70.61,70.68,9665.0,66.7844,66.879,66.7844,66.8506,9665.0
2022-12-13 12:05:00,70.69,70.72,70.67,70.7,10804.0,66.8601,66.8885,66.8412,66.8696,10804.0
2022-12-13 12:10:00,70.71,70.71,70.58,70.61,5840.0,66.879,66.879,66.7561,66.7844,5840.0
2022-12-13 12:15:00,70.61,70.61,70.39,70.39,6306.0,66.7844,66.7844,66.5764,66.5764,6306.0
2022-12-13 12:20:00,70.41,70.53,70.39,70.42,10523.0,66.5953,66.7088,66.5764,66.6047,10523.0
2022-12-13 12:25:00,70.44,70.49,70.4,70.42,5593.0,66.6236,66.6709,66.5858,66.6047,5593.0
2022-12-13 12:30:00,70.42,70.57,70.39,70.52,46919.0,66.6047,66.7466,66.5764,66.6993,46919.0
2022-12-13 12:35:00,70.5,70.6,70.5,70.59,38422.0,66.6804,66.775,66.6804,66.7655,38422.0
2022-12-13 12:40:00,70.59,70.59,70.46,70.5,7678.0,66.7655,66.7655,66.6426,66.6804,7678.0
2022-12-13 12:45:00,70.52,70.56,70.32,70.34,9364.0,66.6993,66.7371,66.5101,66.5291,9364.0
2022-12-13 12:50:00,70.34,70.4,70.31,70.38,8859.0,66.5291,66.5858,66.5007,66.5669,8859.0
2022-12-13 12:55:00,70.37,70.45,70.37,70.38,8118.0,66.5574,66.6331,66.5574,66.5669,8118.0
2022-12-13 13:00:00,70.38,70.45,70.37,70.42,18362.0,66.5669,66.6331,66.5574,66.6047,18362.0
2022-12-13 13:05:00,70.42,70.49,70.42,70.46,10596.0,66.6047,66.6709,66.6047,66.6426,10596.0
2022-12-13 13:10:00,70.47,70.55,70.46,70.55,9670.0,66.652,66.7277,66.6426,66.7277,9670.0
2022-12-13 13:15:00,70.55,70.68,70.54,70.65,9247.0,66.7277,66.8506,66.7182,66.8223,9247.0
2022-12-13 13:20:00,70.68,70.74,70.66,70.73,7041.0,66.8506,66.9074,66.8317,66.8979,7041.0
2022-12-13 13:25:00,70.73,70.75,70.68,70.68,10239.0,66.8979,66.9169,66.8506,66.8506,10239.0
2022-12-13 13:30:00,70.69,70.72,70.62,70.63,11247.0,66.8601,66.8885,66.7939,66.8034,11247.0
2022-12-13 13:35:00,70.63,70.67,70.59,70.64,10624.0,66.8034,66.8412,66.7655,66.8128,10624.0
2022-12-13 13:40:00,70.62,70.69,70.56,70.68,8707.0,66.7939,66.8601,66.7371,66.8506,8707.0
2022-12-13 13:45:00,70.7,70.72,70.58,70.6,13172.0,66.8696,66.8885,66.7561,66.775,13172.0
2022-12-13 13:50:00,70.58,70.6,70.51,70.52,9552.0,66.7561,66.775,66.6899,66.6993,9552.0
2022-12-13 13:55:00,70.52,70.66,70.52,70.65,7738.0,66.6993,66.8317,66.6993,66.8223,7738.0
2022-12-13 14:00:00,70.65,70.72,70.64,70.71,16457.0,66.8223,66.8885,66.8128,66.879,16457.0
2022-12-13 14:05:00,70.71,70.72,70.57,70.57,10283.0,66.879,66.8885,66.7466,66.7466,10283.0
2022-12-13 14:10:00,70.56,70.66,70.56,70.65,9171.0,66.7371,66.8317,66.7371,66.8223,9171.0
2022-12-13 14:15:00,70.64,70.68,70.63,70.63,7353.0,66.8128,66.8506,66.8034,66.8034,7353.0
2022-12-13 14:20:00,70.64,70.66,70.6,70.66,10650.0,66.8128,66.8317,66.775,66.8317,10650.0
2022-12-13 14:25:00,70.66,70.71,70.64,70.71,8813.0,66.8317,66.879,66.8128,66.879,8813.0
2022-12-13 14:30:00,70.7,70.7,70.61,70.69,9673.0,66.8696,66.8696,66.7844,66.8601,9673.0
2022-12-13 14:35:00,70.69,70.75,70.68,70.72,7944.0,66.8601,66.9169,66.8506,66.8885,7944.0
2022-12-13 14:40:00,70.73,70.84,70.69,70.83,8874.0,66.8979,67.002,66.8601,66.9925,8874.0
2022-12-13 14:45:00,70.84,70.86,70.81,70.83,6234.0,67.002,67.0209,66.9736,66.9925,6234.0
2022-12-13 14:50:00,70.82,70.82,70.67,70.7,31656.0,66.9831,66.9831,66.8412,66.8696,31656.0
2022-12-13 14:55:00,70.68,70.69,70.62,70.68,10521.0,66.8506,66.8601,66.7939,66.8506,10521.0
2022-12-13 15:00:00,70.67,70.67,70.51,70.51,7122.0,66.8412,66.8412,66.6899,66.6899,7122.0
2022-12-13 15:05:00,70.51,70.56,70.46,70.47,17544.0,66.6899,66.7371,66.6426,66.652,17544.0
2022-12-13 15:10:00,70.46,70.46,70.38,70.4,17783.0,66.6426,66.6426,66.5669,66.5858,17783.0
2022-12-13 15:15:00,70.4,70.56,70.39,70.5,24387.0,66.5858,66.7371,66.5764,66.6804,24387.0
2022-12-13 15:20:00,70.5,70.58,70.48,70.57,25395.0,66.6804,66.7561,66.6615,66.7466,25395.0
2022-12-13 15:25:00,70.57,70.62,70.52,70.58,44389.0,66.7466,66.7939,66.6993,66.7561,44389.0
2022-12-13 15:30:00,70.59,70.73,70.58,70.69,36932.0,66.7655,66.8979,66.7561,66.8601,36932.0
2022-12-13 15:35:00,70.69,70.72,70.57,70.59,33748.0,66.8601,66.8885,66.7466,66.7655,33748.0
2022-12-13 15:40:00,70.58,70.69,70.55,70.68,52480.0,66.7561,66.8601,66.7277,66.8506,52480.0
2022-12-13 15:45:00,70.68,70.79,70.68,70.74,68151.0,66.8506,66.9547,66.8506,66.9074,68151.0
2022-12-13 15:50:00,70.74,70.94,70.74,70.9,77554.0,66.9074,67.0966,66.9074,67.0587,77554.0
2022-12-13 15:55:00,70.9,70.9,70.56,70.67,225368.0,67.0587,67.0587,66.7371,66.8412,225368.0
2022-12-14 09:30:00,70.77,71.03,70.42,70.98,38629.0,66.9358,67.1817,66.6047,67.1344,38629.0
2022-12-14 09:35:00,70.98,71.05,70.82,70.92,8192.0,67.1344,67.2006,66.9831,67.0776,8192.0
2022-12-14 09:40:00,70.95,70.98,70.86,70.97,8404.0,67.106,67.1344,67.0209,67.1249,8404.0
2022-12-14 09:45:00,71.02,71.06,70.88,70.99,7375.0,67.1722,67.2101,67.0398,67.1438,7375.0
2022-12-14 09:50:00,70.99,71.09,70.93,71.03,10137.0,67.1438,67.2384,67.0871,67.1817,10137.0
2022-12-14 09:55:00,71.06,71.1,70.97,71.01,8135.0,67.2101,67.2479,67.1249,67.1628,8135.0
2022-12-14 10:00:00,71.04,71.14,71.01,71.06,11577.0,67.1911,67.2857,67.1628,67.2101,11577.0
2022-12-14 10:05:00,71.03,71.04,70.97,70.97,6546.0,67.1817,67.1911,67.1249,67.1249,6546.0
2022-12-14 10:10:00,70.97,71.09,70.97,71.07,8580.0,67.1249,67.2384,67.1249,67.2195,8580.0
2022-12-14 10:15:00,71.09,71.15,71.08,71.13,10376.0,67.2384,67.2952,67.229,67.2763,10376.0
2022-12-14 10:20:00,71.1,71.18,71.09,71.17,8407.0,67.2479,67.3236,67.2384,67.3141,8407.0
2022-12-14 10:25:00,71.17,71.24,71.12,71.2,6303.0,67.3141,67.3803,67.2668,67.3425,6303.0
2022-12-14 10:30:00,71.2,71.37,71.2,71.36,12784.0,67.3425,67.5033,67.3425,67.4938,12784.0
2022-12-14 10:35:00,71.38,71.42,71.35,71.38,10435.0,67.5127,67.5506,67.4843,67.5127,10435.0
2022-12-14 10:40:00,71.38,71.44,71.38,71.43,7352.0,67.5127,67.5695,67.5127,67.56,7352.0
2022-12-14 10:45:00,71.42,71.5,71.41,71.48,25064.0,67.5506,67.6262,67.5411,67.6073,25064.0
2022-12-14 10:50:00,71.48,71.54,71.46,71.5,18753.0,67.6073,67.664,67.5884,67.6262,18753.0
2022-12-14 10:55:00,71.5,71.52,71.43,71.48,22875.0,67.6262,67.6451,67.56,67.6073,22875.0
2022-12-14 11:00:00,71.48,71.56,71.48,71.55,13951.0,67.6073,67.683,67.6073,67.6735,13951.0
2022-12-14 11:05:00,71.55,71.55,71.42,71.42,19028.0,67.6735,67.6735,67.5506,67.5506,19028.0
2022-12-14 11:10:00,71.42,71.44,71.39,71.42,7429.0,67.5506,67.5695,67.5222,67.5506,7429.0
2022-12-14 11:15:00,71.42,71.44,71.4,71.41,8604.0,67.5506,67.5695,67.5316,67.5411,8604.0
2022-12-14 11:20:00,71.41,71.44,71.38,71.39,6580.0,67.5411,67.5695,67.5127,67.5222,6580.0
2022-12-14 11:25:00,71.38,71.52,71.37,71.52,11573.0,67.5127,67.6451,67.5033,67.6451,11573.0
2022-12-14 11:30:00,71.52,71.54,71.42,71.42,15368.0,67.6451,67.664,67.5506,67.5506,15368.0
2022-12-14 11:35:00,71.42,71.44,71.36,71.39,8757.0,67.5506,67.5695,67.4938,67.5222,8757.0
2022-12-14 11:40:00,71.4,71.42,71.37,71.41,5575.0,67.5316,67.5506,67.5033,67.5411,5575.0
2022-12-14 11:45:00,71.4,71.41,71.31,71.32,11853.0,67.5316,67.5411,67.4465,67.456,11853.0
2022-12-14 11:50:00,71.31,71.35,71.24,71.27,6456.0,67.4465,67.4843,67.3803,67.4087,6456.0
2022-12-14 11:55:00,71.28,71.3,71.24,71.26,7464.0,67.4181,67.4371,67.3803,67.3992,7464.0
2022-12-14 12:00:00,71.26,71.28,71.23,71.25,8201.0,67.3992,67.4181,67.3708,67.3898,8201.0
2022-12-14 12:05:00,71.25,71.29,71.21,71.22,6466.0,67.3898,67.4276,67.3519,67.3614,6466.0
2022-12-14 12:10:00,71.21,71.23,71.17,71.23,6119.0,67.3519,67.3708,67.3141,67.3708,6119.0
2022-12-14 12:15:00,71.24,71.27,71.23,71.27,5911.0,67.3803,67.4087,67.3708,67.4087,5911.0
2022-12-14 12:20:00,71.27,71.3,71.24,71.27,8626.0,67.4087,67.4371,67.3803,67.4087,8626.0
2022-12-14 12:25:00,71.27,71.28,71.21,71.24,6123.0,67.4087,67.4181,67.3519,67.3803,6123.0
2022-12-14 12:30:00,71.22,71.26,71.2,71.2,7485.0,67.3614,67.3992,67.3425,67.3425,7485.0
2022-12-14 12:35:00,71.21,71.28,71.2,71.28,8112.0,67.3519,67.4181,67.3425,67.4181,8112.0
2022-12-14 12:40:00,71.27,71.28,71.23,71.26,5462.0,67.4087,67.4181,67.3708,67.3992,5462.0
2022-12-14 12:45:00,71.27,71.27,71.22,71.26,10495.0,67.4087,67.4087,67.3614,67.3992,10495.0
2022-12-14 12:50:00,71.26,71.27,71.21,71.22,7178.0,67.3992,67.4087,67.3519,67.3614,7178.0
2022-12-14 12:55:00,71.22,71.25,71.22,71.23,5278.0,67.3614,67.3898,67.3614,67.3708,5278.0
2022-12-14 13:00:00,71.23,71.25,71.19,71.25,5902.0,67.3708,67.3898,67.333,67.3898,5902.0
2022-12-14 13:05:00,71.25,71.3,71.25,71.29,5810.0,67.3898,67.4371,67.3898,67.4276,5810.0
2022-12-14 13:10:00,71.28,71.35,71.28,71.32,12219.0,67.4181,67.4843,67.4181,67.456,12219.0
2022-12-14 13:15:00,71.32,71.33,71.3,71.33,7471.0,67.456,67.4654,67.4371,67.4654,7471.0
2022-12-14 13:20:00,71.33,71.36,71.33,71.34,8041.0,67.4654,67.4938,67.4654,67.4749,8041.0
2022-12-14 13:25:00,71.34,71.34,71.3,71.32,6978.0,67.4749,67.4749,67.4371,67.456,6978.0
2022-12-14 13:30:00,71.31,71.35,71.27,71.28,9440.0,67.4465,67.4843,67.4087,67.4181,9440.0
2022-12-14 13:35:00,71.29,71.41,71.29,71.4,10463.0,67.4276,67.5411,67.4276,67.5316,10463.0
2022-12-14 13:40:00,71.38,71.43,71.35,71.39,14630.0,67.5127,67.56,67.4843,67.5222,14630.0
2022-12-14 13:45:00,71.39,71.39,71.29,71.3,10737.0,67.5222,67.5222,67.4276,67.4371,10737.0
2022-12-14 13:50:00,71.29,71.33,71.26,71.33,11860.0,67.4276,67.4654,67.3992,67.4654,11860.0
2022-12-14 13:55:00,71.33,71.43,71.32,71.33,9817.0,67.4654,67.56,67.456,67.4654,9817.0
2022-12-14 14:00:00,71.32,71.35,70.73,70.92,26857.0,67.456,67.4843,66.8979,67.0776,26857.0
2022-12-14 14:05:00,70.85,70.86,70.44,70.52,10154.0,67.0114,67.0209,66.6236,66.6993,10154.0
2022-12-14 14:10:00,70.56,70.64,70.46,70.52,12237.0,66.7371,66.8128,66.6426,66.6993,12237.0
2022-12-14 14:15:00,70.48,70.61,70.44,70.57,26668.0,66.6615,66.7844,66.6236,66.7466,26668.0
2022-12-14 14:20:00,70.56,70.58,70.49,70.55,8975.0,66.7371,66.7561,66.6709,66.7277,8975.0
2022-12-14 14:25:00,70.55,70.77,70.54,70.73,27678.0,66.7277,66.9358,66.7182,66.8979,27678.0
2022-12-14 14:30:00,70.7,70.78,70.2,70.28,30598.0,66.8696,66.9452,66.3966,66.4723,30598.0
2022-12-14 14:35:00,70.29,70.45,70.23,70.39,68688.0,66.4818,66.6331,66.425,66.5764,68688.0
2022-12-14 14:40:00,70.34,70.61,70.16,70.48,18048.0,66.5291,66.7844,66.3588,66.6615,18048.0
2022-12-14 14:45:00,70.51,70.51,70.09,70.41,11125.0,66.6899,66.6899,66.2926,66.5953,11125.0
2022-12-14 14:50:00,70.34,70.41,70.14,70.3,12801.0,66.5291,66.5953,66.3399,66.4912,12801.0
2022-12-14 14:55:00,70.3,70.41,70.25,70.39,10229.0,66.4912,66.5953,66.4439,66.5764,10229.0
2022-12-14 15:00:00,70.38,70.74,70.3,70.7,13704.0,66.5669,66.9074,66.4912,66.8696,13704.0
2022-12-14 15:05:00,70.7,70.7,70.49,70.61,14435.0,66.8696,66.8696,66.6709,66.7844,14435.0
2022-12-14 15:10:00,70.63,71.01,70.63,70.81,16398.0,66.8034,67.1628,66.8034,66.9736,16398.0
2022-12-14 15:15:00,70.84,70.84,70.54,70.7,17631.0,67.002,67.002,66.7182,66.8696,17631.0
2022-12-14 15:20:00,70.72,70.73,70.57,70.57,16881.0,66.8885,66.8979,66.7466,66.7466,16881.0
2022-12-14 15:25:00,70.58,70.61,70.24,70.25,18976.0,66.7561,66.7844,66.4345,66.4439,18976.0
2022-12-14 15:30:00,70.2,70.25,70.06,70.17,32585.0,66.3966,66.4439,66.2642,66.3683,32585.0
2022-12-14 15:35:00,70.18,70.26,70.09,70.26,22498.0,66.3777,66.4534,66.2926,66.4534,22498.0
2022-12-14 15:40:00,70.27,70.38,70.26,70.38,41064.0,66.4629,66.5669,66.4534,66.5669,41064.0
2022-12-14 15:45:00,70.37,70.43,70.25,70.31,60795.0,66.5574,66.6142,66.4439,66.5007,60795.0
2022-12-14 15:50:00,70.31,70.57,70.31,70.53,51375.0,66.5007,66.7466,66.5007,66.7088,51375.0
2022-12-14 15:55:00,70.53,70.54,70.35,70.35,199894.0,66.7088,66.7182,66.5385,66.5385,199894.0
2022-12-15 09:30:00,69.63,69.79,69.39,69.57,49093.0,65.8575,66.0089,65.6305,65.8008,49093.0
2022-12-15 09:35:00,69.6,69.65,69.51,69.65,6656.0,65.8292,65.8764,65.744,65.8764,6656.0
2022-12-15 09:40:00,69.63,69.63,69.47,69.61,9862.0,65.8575,65.8575,65.7062,65.8386,9862.0
2022-12-15 09:45:00,69.62,69.63,69.58,69.59,10919.0,65.8481,65.8575,65.8102,65.8197,10919.0
2022-12-15 09:50:00,69.56,69.7,69.41,69.42,26751.0,65.7913,65.9237,65.6495,65.6589,26751.0
2022-12-15 09:55:00,69.44,69.44,69.25,69.31,12647.0,65.6778,65.6778,65.4981,65.5549,12647.0
2022-12-15 10:00:00,69.33,69.4,69.15,69.15,17107.0,65.5738,65.64,65.4035,65.4035,17107.0
2022-12-15 10:05:00,69.14,69.27,69.14,69.26,15977.0,65.3941,65.517,65.3941,65.5076,15977.0
2022-12-15 10:10:00,69.26,69.42,69.24,69.37,32795.0,65.5076,65.6589,65.4887,65.6116,32795.0
2022-12-15 10:15:00,69.37,69.37,69.24,69.3,48867.0,65.6116,65.6116,65.4887,65.5454,48867.0
2022-12-15 10:20:00,69.3,69.31,69.22,69.27,17721.0,65.5454,65.5549,65.4697,65.517,17721.0
2022-12-15 10:25:00,69.27,69.27,69.22,69.27,41877.0,65.517,65.517,65.4697,65.517,41877.0
2022-12-15 10:30:00,69.28,69.36,69.17,69.29,22726.0,65.5265,65.6022,65.4225,65.536,22726.0
2022-12-15 10:35:00,69.3,69.46,69.3,69.46,11448.0,65.5454,65.6967,65.5454,65.6967,11448.0
2022-12-15 10:40:00,69.44,69.54,69.39,69.48,12643.0,65.6778,65.7724,65.6305,65.7157,12643.0
2022-12-15 10:45:00,69.49,69.49,69.33,69.35,19293.0,65.7251,65.7251,65.5738,65.5927,19293.0
2022-12-15 10:50:00,69.33,69.39,69.33,69.38,9302.0,65.5738,65.6305,65.5738,65.6211,9302.0
2022-12-15 10:55:00,69.38,69.41,69.35,69.41,18356.0,65.6211,65.6495,65.5927,65.6495,18356.0
2022-12-15 11:00:00,69.42,69.53,69.4,69.51,30600.0,65.6589,65.7629,65.64,65.744,30600.0
2022-12-15 11:05:00,69.51,69.52,69.38,69.52,12403.0,65.744,65.7535,65.6211,65.7535,12403.0
2022-12-15 11:10:00,69.52,69.52,69.37,69.37,6886.0,65.7535,65.7535,65.6116,65.6116,6886.0
2022-12-15 11:15:00,69.36,69.36,69.23,69.31,21415.0,65.6022,65.6022,65.4792,65.5549,21415.0
2022-12-15 11:20:00,69.33,69.34,69.25,69.26,9042.0,65.5738,65.5832,65.4981,65.5076,9042.0
2022-12-15 11:25:00,69.26,69.29,69.21,69.24,12373.0,65.5076,65.536,65.4603,65.4887,12373.0
2022-12-15 11:30:00,69.25,69.3,69.22,69.27,8784.0,65.4981,65.5454,65.4697,65.517,8784.0
2022-12-15 11:35:00,69.33,69.41,69.3,69.35,11224.0,65.5738,65.6495,65.5454,65.5927,11224.0
2022-12-15 11:40:00,69.35,69.35,69.17,69.21,6710.0,65.5927,65.5927,65.4225,65.4603,6710.0
2022-12-15 11:45:00,69.21,69.23,69.04,69.09,10129.0,65.4603,65.4792,65.2995,65.3468,10129.0
2022-12-15 11:50:00,69.1,69.12,69.04,69.08,8651.0,65.3562,65.3752,65.2995,65.3373,8651.0
2022-12-15 11:55:00,69.07,69.09,69.03,69.05,7233.0,65.3279,65.3468,65.29,65.309,7233.0
2022-12-15 12:00:00,69.04,69.15,69.04,69.08,9720.0,65.2995,65.4035,65.2995,65.3373,9720.0
2022-12-15 12:05:00,69.09,69.13,69.04,69.05,7702.0,65.3468,65.3846,65.2995,65.309,7702.0
2022-12-15 12:10:00,69.06,69.06,69.0,69.01,7421.0,65.3184,65.3184,65.2617,65.2711,7421.0
2022-12-15 12:15:00,69.01,69.13,68.98,69.11,10521.0,65.2711,65.3846,65.2427,65.3657,10521.0
2022-12-15 12:20:00,69.11,69.12,69.03,69.05,8765.0,65.3657,65.3752,65.29,65.309,8765.0
2022-12-15 12:25:00,69.06,69.11,69.04,69.11,9486.0,65.3184,65.3657,65.2995,65.3657,9486.0
2022-12-15 12:30:00,69.12,69.25,69.12,69.15,22726.0,65.3752,65.4981,65.3752,65.4035,22726.0
2022-12-15 12:35:00,69.17,69.27,69.16,69.18,12771.0,65.4225,65.517,65.413,65.4319,12771.0
2022-12-15 12:40:00,69.17,69.21,69.09,69.1,6942.0,65.4225,65.4603,65.3468,65.3562,6942.0
2022-12-15 12:45:00,69.11,69.12,69.06,69.11,5595.0,65.3657,65.3752,65.3184,65.3657,5595.0
2022-12-15 12:50:00,69.11,69.12,69.03,69.04,9486.0,65.3657,65.3752,65.29,65.2995,9486.0
2022-12-15 12:55:00,69.03,69.03,68.95,68.97,15285.0,65.29,65.29,65.2144,65.2333,15285.0
2022-12-15 13:00:00,68.96,69.01,68.93,68.94,8882.0,65.2238,65.2711,65.1955,65.2049,8882.0
2022-12-15 13:05:00,68.93,68.94,68.84,68.9,10548.0,65.1955,65.2049,65.1103,65.1671,10548.0
2022-12-15 13:10:00,68.89,68.99,68.89,68.95,20903.0,65.1576,65.2522,65.1576,65.2144,20903.0
2022-12-15 13:15:00,68.95,68.96,68.89,68.9,12063.0,65.2144,65.2238,65.1576,65.1671,12063.0
2022-12-15 13:20:00,68.89,68.91,68.85,68.91,8383.0,65.1576,65.1765,65.1198,65.1765,8383.0
2022-12-15 13:25:00,68.92,68.93,68.89,68.92,9997.0,65.186,65.1955,65.1576,65.186,9997.0
2022-12-15 13:30:00,68.91,68.93,68.87,68.89,7278.0,65.1765,65.1955,65.1387,65.1576,7278.0
2022-12-15 13:35:00,68.89,69.02,68.87,69.02,26671.0,65.1576,65.2806,65.1387,65.2806,26671.0
2022-12-15 13:40:00,69.02,69.07,68.99,69.0,8514.0,65.2806,65.3279,65.2522,65.2617,8514.0
2022-12-15 13:45:00,69.0,69.01,68.91,68.92,14455.0,65.2617,65.2711,65.1765,65.186,14455.0
2022-12-15 13:50:00,68.92,68.97,68.91,68.96,11766.0,65.186,65.2333,65.1765,65.2238,11766.0
2022-12-15 13:55:00,68.97,69.05,68.96,69.05,14899.0,65.2333,65.309,65.2238,65.309,14899.0
2022-12-15 14:00:00,69.05,69.05,68.96,68.96,8554.0,65.309,65.309,65.2238,65.2238,8554.0
2022-12-15 14:05:00,68.94,68.94,68.87,68.87,10600.0,65.2049,65.2049,65.1387,65.1387,10600.0
2022-12-15 14:10:00,68.87,68.92,68.85,68.92,5826.0,65.1387,65.186,65.1198,65.186,5826.0
2022-12-15 14:15:00,68.92,68.99,68.9,68.98,10373.0,65.186,65.2522,65.1671,65.2427,10373.0
2022-12-15 14:20:00,68.98,69.04,68.98,69.01,14821.0,65.2427,65.2995,65.2427,65.2711,14821.0
2022-12-15 14:25:00,69.02,69.03,68.97,69.01,9754.0,65.2806,65.29,65.2333,65.2711,9754.0
2022-12-15 14:30:00,69.01,69.16,69.0,69.16,12184.0,65.2711,65.413,65.2617,65.413,12184.0
2022-12-15 14:35:00,69.15,69.31,69.1,69.27,18543.0,65.4035,65.5549,65.3562,65.517,18543.0
2022-12-15 14:40:00,69.27,69.28,69.2,69.25,12547.0,65.517,65.5265,65.4508,65.4981,12547.0
2022-12-15 14:45:00,69.26,69.29,69.18,69.22,10785.0,65.5076,65.536,65.4319,65.4697,10785.0
2022-12-15 14:50:00,69.23,69.38,69.19,69.38,18226.0,65.4792,65.6211,65.4414,65.6211,18226.0
2022-12-15 14:55:00,69.39,69.46,69.36,69.46,16379.0,65.6305,65.6967,65.6022,65.6967,16379.0
2022-12-15 15:00:00,69.47,69.6,69.47,69.59,17864.0,65.7062,65.8292,65.7062,65.8197,17864.0
2022-12-15 15:05:00,69.59,69.63,69.53,69.61,10916.0,65.8197,65.8575,65.7629,65.8386,10916.0
2022-12-15 15:10:00,69.62,69.62,69.49,69.49,29986.0,65.8481,65.8481,65.7251,65.7251,29986.0
2022-12-15 15:15:00,69.48,69.48,69.4,69.43,18361.0,65.7157,65.7157,65.64,65.6684,18361.0
2022-12-15 15:20:00,69.43,69.51,69.41,69.48,11209.0,65.6684,65.744,65.6495,65.7157,11209.0
2022-12-15 15:25:00,69.48,69.57,69.47,69.55,20041.0,65.7157,65.8008,65.7062,65.7819,20041.0
2022-12-15 15:30:00,69.54,69.69,69.53,69.67,30539.0,65.7724,65.9143,65.7629,65.8954,30539.0
2022-12-15 15:35:00,69.66,69.66,69.41,69.46,23819.0,65.8859,65.8859,65.6495,65.6967,23819.0
2022-12-15 15:40:00,69.45,69.47,69.37,69.39,27153.0,65.6873,65.7062,65.6116,65.6305,27153.0
2022-12-15 15:45:00,69.38,69.42,69.25,69.27,45937.0,65.6211,65.6589,65.4981,65.517,45937.0
2022-12-15 15:50:00,69.26,69.36,69.23,69.24,91128.0,65.5076,65.6022,65.4792,65.4887,91128.0
2022-12-15 15:55:00,69.25,69.38,69.2,69.34,158409.0,65.4981,65.6211,65.4508,65.5832,158409.0
2022-12-16 09:30:00,68.42,68.9,68.29,68.74,358148.0,64.7131,65.1671,64.5901,65.0158,358148.0
2022-12-16 09:35:00,68.73,68.79,68.63,68.78,6572.0,65.0063,65.063,64.9117,65.0536,6572.0
2022-12-16 09:40:00,68.78,69.03,68.67,68.73,14637.0,65.0536,65.29,64.9495,65.0063,14637.0
2022-12-16 09:45:00,68.81,68.91,68.7,68.82,15409.0,65.082,65.1765,64.9779,65.0914,15409.0
2022-12-16 09:50:00,68.8,68.93,68.78,68.84,7830.0,65.0725,65.1955,65.0536,65.1103,7830.0
2022-12-16 09:55:00,68.8,68.9,68.72,68.89,14377.0,65.0725,65.1671,64.9968,65.1576,14377.0
2022-12-16 10:00:00,68.87,68.92,68.64,68.65,11681.0,65.1387,65.186,64.9212,64.9306,11681.0
2022-12-16 10:05:00,68.66,68.66,68.47,68.5,18741.0,64.9401,64.9401,64.7604,64.7888,18741.0
2022-12-16 10:10:00,68.52,68.58,68.44,68.47,13816.0,64.8077,64.8644,64.732,64.7604,13816.0
2022-12-16 10:15:00,68.47,68.58,68.38,68.56,12307.0,64.7604,64.8644,64.6753,64.8455,12307.0
2022-12-16 10:20:00,68.58,68.63,68.55,68.63,9024.0,64.8644,64.9117,64.836,64.9117,9024.0
2022-12-16 10:25:00,68.6,68.73,68.56,68.56,17672.0,64.8833,65.0063,64.8455,64.8455,17672.0
2022-12-16 10:30:00,68.56,68.64,68.39,68.46,11154.0,64.8455,64.9212,64.6847,64.7509,11154.0
2022-12-16 10:35:00,68.48,68.59,68.46,68.57,12089.0,64.7698,64.8739,64.7509,64.855,12089.0
2022-12-16 10:40:00,68.58,68.71,68.57,68.7,10069.0,64.8644,64.9874,64.855,64.9779,10069.0
2022-12-16 10:45:00,68.71,68.77,68.64,68.66,11558.0,64.9874,65.0441,64.9212,64.9401,11558.0
2022-12-16 10:50:00,68.66,68.76,68.63,68.75,14283.0,64.9401,65.0347,64.9117,65.0252,14283.0
2022-12-16 10:55:00,68.74,68.75,68.65,68.72,7286.0,65.0158,65.0252,64.9306,64.9968,7286.0
2022-12-16 11:00:00,68.73,68.78,68.7,68.75,13018.0,65.0063,65.0536,64.9779,65.0252,13018.0
2022-12-16 11:05:00,68.79,68.81,68.7,68.7,8706.0,65.063,65.082,64.9779,64.9779,8706.0
2022-12-16 11:10:00,68.72,68.96,68.69,68.96,15913.0,64.9968,65.2238,64.9685,65.2238,15913.0
2022-12-16 11:15:00,68.95,68.99,68.9,68.94,13390.0,65.2144,65.2522,65.1671,65.2049,13390.0
2022-12-16 11:20:00,68.96,69.05,68.94,69.0,18916.0,65.2238,65.309,65.2049,65.2617,18916.0
2022-12-16 11:25:00,69.0,69.16,69.0,69.16,23397.0,65.2617,65.413,65.2617,65.413,23397.0
2022-12-16 11:30:00,69.17,69.29,69.09,69.1,17089.0,65.4225,65.536,65.3468,65.3562,17089.0
2022-12-16 11:35:00,69.1,69.11,68.95,69.07,14763.0,65.3562,65.3657,65.2144,65.3279,14763.0
2022-12-16 11:40:00,69.07,69.07,68.84,68.87,22407.0,65.3279,65.3279,65.1103,65.1387,22407.0
2022-12-16 11:45:00,68.88,68.88,68.68,68.68,6815.0,65.1482,65.1482,64.959,64.959,6815.0
2022-12-16 11:50:00,68.7,68.74,68.64,68.67,10414.0,64.9779,65.0158,64.9212,64.9495,10414.0
2022-12-16 11:55:00,68.66,68.69,68.63,68.64,11670.0,64.9401,64.9685,64.9117,64.9212,11670.0
2022-12-16 12:00:00,68.65,68.77,68.65,68.77,9838.0,64.9306,65.0441,64.9306,65.0441,9838.0
2022-12-16 12:05:00,68.77,68.78,68.71,68.71,8873.0,65.0441,65.0536,64.9874,64.9874,8873.0
2022-12-16 12:10:00,68.71,68.76,68.66,68.7,16465.0,64.9874,65.0347,64.9401,64.9779,16465.0
2022-12-16 12:15:00,68.69,68.75,68.65,68.72,12158.0,64.9685,65.0252,64.9306,64.9968,12158.0
2022-12-16 12:20:00,68.71,68.72,68.56,68.61,12372.0,64.9874,64.9968,64.8455,64.8928,12372.0
2022-12-16 12:25:00,68.61,68.66,68.54,68.64,14794.0,64.8928,64.9401,64.8266,64.9212,14794.0
2022-12-16 12:30:00,68.64,68.68,68.6,68.66,10603.0,64.9212,64.959,64.8833,64.9401,10603.0
2022-12-16 12:35:00,68.65,68.7,68.63,68.66,11684.0,64.9306,64.9779,64.9117,64.9401,11684.0
2022-12-16 12:40:00,68.64,68.67,68.58,68.58,12373.0,64.9212,64.9495,64.8644,64.8644,12373.0
2022-12-16 12:45:00,68.56,68.67,68.55,68.67,13093.0,64.8455,64.9495,64.836,64.9495,13093.0
2022-12-16 12:50:00,68.67,68.68,68.58,68.58,8129.0,64.9495,64.959,64.8644,64.8644,8129.0
2022-12-16 12:55:00,68.59,68.59,68.48,68.49,7842.0,64.8739,64.8739,64.7698,64.7793,7842.0
2022-12-16 13:00:00,68.49,68.56,68.48,68.49,10917.0,64.7793,64.8455,64.7698,64.7793,10917.0
2022-12-16 13:05:00,68.48,68.51,68.41,68.49,11171.0,64.7698,64.7982,64.7036,64.7793,11171.0
2022-12-16 13:10:00,68.48,68.53,68.46,68.49,15204.0,64.7698,64.8171,64.7509,64.7793,15204.0
2022-12-16 13:15:00,68.5,68.55,68.46,68.48,12746.0,64.7888,64.836,64.7509,64.7698,12746.0
2022-12-16 13:20:00,68.46,68.46,68.39,68.4,11440.0,64.7509,64.7509,64.6847,64.6942,11440.0
2022-12-16 13:25:00,68.39,68.41,68.35,68.36,15407.0,64.6847,64.7036,64.6469,64.6563,15407.0
2022-12-16 13:30:00,68.37,68.44,68.35,68.43,10342.0,64.6658,64.732,64.6469,64.7225,10342.0
2022-12-16 13:35:00,68.43,68.45,68.38,68.43,12519.0,64.7225,64.7415,64.6753,64.7225,12519.0
2022-12-16 13:40:00,68.44,68.47,68.42,68.44,15476.0,64.732,64.7604,64.7131,64.732,15476.0
2022-12-16 13:45:00,68.44,68.56,68.43,68.55,12941.0,64.732,64.8455,64.7225,64.836,12941.0
2022-12-16 13:50:00,68.54,68.54,68.46,68.5,12685.0,64.8266,64.8266,64.7509,64.7888,12685.0
2022-12-16 13:55:00,68.5,68.59,68.5,68.59,12035.0,64.7888,64.8739,64.7888,64.8739,12035.0
2022-12-16 14:00:00,68.59,68.59,68.53,68.53,13229.0,64.8739,64.8739,64.8171,64.8171,13229.0
2022-12-16 14:05:00,68.53,68.66,68.52,68.65,13508.0,64.8171,64.9401,64.8077,64.9306,13508.0
2022-12-16 14:10:00,68.65,68.74,68.63,68.74,15688.0,64.9306,65.0158,64.9117,65.0158,15688.0
2022-12-16 14:15:00,68.73,68.73,68.61,68.65,24339.0,65.0063,65.0063,64.8928,64.9306,24339.0
2022-12-16 14:20:00,68.64,68.66,68.57,68.62,13026.0,64.9212,64.9401,64.855,64.9023,13026.0
2022-12-16 14:25:00,68.61,68.65,68.6,68.62,9189.0,64.8928,64.9306,64.8833,64.9023,9189.0
2022-12-16 14:30:00,68.63,68.66,68.56,68.56,13035.0,64.9117,64.9401,64.8455,64.8455,13035.0
2022-12-16 14:35:00,68.56,68.75,68.56,68.73,27967.0,64.8455,65.0252,64.8455,65.0063,27967.0
2022-12-16 14:40:00,68.73,68.78,68.7,68.72,13439.0,65.0063,65.0536,64.9779,64.9968,13439.0
2022-12-16 14:45:00,68.72,68.72,68.62,68.67,10350.0,64.9968,64.9968,64.9023,64.9495,10350.0
2022-12-16 14:50:00,68.68,68.82,68.68,68.79,20386.0,64.959,65.0914,64.959,65.063,20386.0
2022-12-16 14:55:00,68.81,68.94,68.79,68.91,21500.0,65.082,65.2049,65.063,65.1765,21500.0
2022-12-16 15:00:00,68.89,68.98,68.89,68.92,14905.0,65.1576,65.2427,65.1576,65.186,14905.0
2022-12-16 15:05:00,68.92,68.92,68.81,68.83,10768.0,65.186,65.186,65.082,65.1009,10768.0
2022-12-16 15:10:00,68.83,68.92,68.81,68.91,29715.0,65.1009,65.186,65.082,65.1765,29715.0
2022-12-16 15:15:00,68.92,68.96,68.84,68.84,26990.0,65.186,65.2238,65.1103,65.1103,26990.0
2022-12-16 15:20:00,68.83,68.96,68.83,68.95,22988.0,65.1009,65.2238,65.1009,65.2144,22988.0
2022-12-16 15:25:00,68.95,68.98,68.86,68.91,16846.0,65.2144,65.2427,65.1292,65.1765,16846.0
2022-12-16 15:30:00,68.9,69.02,68.88,68.92,43276.0,65.1671,65.2806,65.1482,65.186,43276.0
2022-12-16 15:35:00,68.92,69.03,68.91,68.96,60420.0,65.186,65.29,65.1765,65.2238,60420.0
2022-12-16 15:40:00,68.97,69.15,68.97,69.11,100970.0,65.2333,65.4035,65.2333,65.3657,100970.0
2022-12-16 15:45:00,69.11,69.12,68.91,68.97,89676.0,65.3657,65.3752,65.1765,65.2333,89676.0
2022-12-16 15:50:00,68.97,69.2,68.96,69.18,97504.0,65.2333,65.4508,65.2238,65.4319,97504.0
2022-12-16 15:55:00,69.18,69.18,68.97,69.01,333270.0,65.4319,65.4319,65.2333,65.2711,333270.0
2022-12-19 09:30:00,69.23,69.45,68.43,69.35,51703.0,65.4792,65.6873,64.7225,65.5927,51703.0
2022-12-19 09:35:00,69.32,69.61,69.28,69.61,12105.0,65.5643,65.8386,65.5265,65.8386,12105.0
2022-12-19 09:40:00,69.6,69.69,69.46,69.54,13781.0,65.8292,65.9143,65.6967,65.7724,13781.0
2022-12-19 09:45:00,69.58,69.58,69.28,69.28,12688.0,65.8102,65.8102,65.5265,65.5265,12688.0
2022-12-19 09:50:00,69.36,69.49,69.36,69.36,7502.0,65.6022,65.7251,65.6022,65.6022,7502.0
2022-12-19 09:55:00,69.39,69.48,69.32,69.48,9937.0,65.6305,65.7157,65.5643,65.7157,9937.0
2022-12-19 10:00:00,69.46,69.57,69.41,69.53,12465.0,65.6967,65.8008,65.6495,65.7629,12465.0
2022-12-19 10:05:00,69.5,69.54,69.45,69.52,9275.0,65.7346,65.7724,65.6873,65.7535,9275.0
2022-12-19 10:10:00,69.55,69.57,69.49,69.55,10074.0,65.7819,65.8008,65.7251,65.7819,10074.0
2022-12-19 10:15:00,69.55,69.6,69.54,69.54,6050.0,65.7819,65.8292,65.7724,65.7724,6050.0
2022-12-19 10:20:00,69.55,69.7,69.5,69.7,11911.0,65.7819,65.9237,65.7346,65.9237,11911.0
2022-12-19 10:25:00,69.74,69.76,69.71,69.75,5579.0,65.9616,65.9805,65.9332,65.971,5579.0
2022-12-19 10:30:00,69.77,69.77,69.69,69.71,3292.0,65.9899,65.9899,65.9143,65.9332,3292.0
2022-12-19 10:35:00,69.69,69.73,69.6,69.61,7216.0,65.9143,65.9521,65.8292,65.8386,7216.0
2022-12-19 10:40:00,69.62,69.65,69.58,69.65,10888.0,65.8481,65.8764,65.8102,65.8764,10888.0
2022-12-19 10:45:00,69.66,69.69,69.62,69.64,10690.0,65.8859,65.9143,65.8481,65.867,10690.0
2022-12-19 10:50:00,69.63,69.63,69.51,69.51,5208.0,65.8575,65.8575,65.744,65.744,5208.0
2022-12-19 10:55:00,69.51,69.52,69.44,69.49,10978.0,65.744,65.7535,65.6778,65.7251,10978.0
2022-12-19 11:00:00,69.46,69.48,69.43,69.46,6228.0,65.6967,65.7157,65.6684,65.6967,6228.0
2022-12-19 11:05:00,69.46,69.58,69.46,69.55,7512.0,65.6967,65.8102,65.6967,65.7819,7512.0
2022-12-19 11:10:00,69.55,69.55,69.49,69.5,6240.0,65.7819,65.7819,65.7251,65.7346,6240.0
2022-12-19 11:15:00,69.5,69.56,69.49,69.55,6480.0,65.7346,65.7913,65.7251,65.7819,6480.0
2022-12-19 11:20:00,69.54,69.61,69.53,69.59,6507.0,65.7724,65.8386,65.7629,65.8197,6507.0
2022-12-19 11:25:00,69.59,69.67,69.55,69.66,9221.0,65.8197,65.8954,65.7819,65.8859,9221.0
2022-12-19 11:30:00,69.65,69.71,69.54,69.57,7549.0,65.8764,65.9332,65.7724,65.8008,7549.0
2022-12-19 11:35:00,69.57,69.57,69.51,69.56,4608.0,65.8008,65.8008,65.744,65.7913,4608.0
2022-12-19 11:40:00,69.55,69.55,69.43,69.47,5147.0,65.7819,65.7819,65.6684,65.7062,5147.0
2022-12-19 11:45:00,69.46,69.46,69.31,69.32,5087.0,65.6967,65.6967,65.5549,65.5643,5087.0
2022-12-19 11:50:00,69.31,69.31,69.23,69.29,7192.0,65.5549,65.5549,65.4792,65.536,7192.0
2022-12-19 11:55:00,69.29,69.32,69.25,69.29,7769.0,65.536,65.5643,65.4981,65.536,7769.0
2022-12-19 12:00:00,69.32,69.37,69.3,69.37,6673.0,65.5643,65.6116,65.5454,65.6116,6673.0
2022-12-19 12:05:00,69.37,69.39,69.36,69.36,4910.0,65.6116,65.6305,65.6022,65.6022,4910.0
2022-12-19 12:10:00,69.36,69.37,69.33,69.35,4752.0,65.6022,65.6116,65.5738,65.5927,4752.0
2022-12-19 12:15:00,69.35,69.37,69.32,69.34,6828.0,65.5927,65.6116,65.5643,65.5832,6828.0
2022-12-19 12:20:00,69.35,69.37,69.31,69.31,8569.0,65.5927,65.6116,65.5549,65.5549,8569.0
2022-12-19 12:25:00,69.31,69.34,69.29,69.29,4009.0,65.5549,65.5832,65.536,65.536,4009.0
2022-12-19 12:30:00,69.3,69.3,69.19,69.21,12715.0,65.5454,65.5454,65.4414,65.4603,12715.0
2022-12-19 12:35:00,69.21,69.25,69.2,69.24,4654.0,65.4603,65.4981,65.4508,65.4887,4654.0
2022-12-19 12:40:00,69.25,69.26,69.2,69.22,4741.0,65.4981,65.5076,65.4508,65.4697,4741.0
2022-12-19 12:45:00,69.21,69.27,69.21,69.26,6752.0,65.4603,65.517,65.4603,65.5076,6752.0
2022-12-19 12:50:00,69.27,69.28,69.24,69.24,5972.0,65.517,65.5265,65.4887,65.4887,5972.0
2022-12-19 12:55:00,69.24,69.25,69.2,69.22,5857.0,65.4887,65.4981,65.4508,65.4697,5857.0
2022-12-19 13:00:00,69.22,69.33,69.22,69.32,6869.0,65.4697,65.5738,65.4697,65.5643,6869.0
2022-12-19 13:05:00,69.33,69.34,69.24,69.26,6380.0,65.5738,65.5832,65.4887,65.5076,6380.0
2022-12-19 13:10:00,69.26,69.26,69.2,69.24,11917.0,65.5076,65.5076,65.4508,65.4887,11917.0
2022-12-19 13:15:00,69.23,69.23,69.13,69.15,11453.0,65.4792,65.4792,65.3846,65.4035,11453.0
2022-12-19 13:20:00,69.15,69.18,69.11,69.11,10741.0,65.4035,65.4319,65.3657,65.3657,10741.0
2022-12-19 13:25:00,69.1,69.14,69.0,69.01,7230.0,65.3562,65.3941,65.2617,65.2711,7230.0
2022-12-19 13:30:00,68.99,69.03,68.97,68.98,6770.0,65.2522,65.29,65.2333,65.2427,6770.0
2022-12-19 13:35:00,68.97,69.06,68.96,69.04,10762.0,65.2333,65.3184,65.2238,65.2995,10762.0
2022-12-19 13:40:00,69.04,69.07,68.97,68.98,7340.0,65.2995,65.3279,65.2333,65.2427,7340.0
2022-12-19 13:45:00,68.95,68.98,68.91,68.96,5737.0,65.2144,65.2427,65.1765,65.2238,5737.0
2022-12-19 13:50:00,68.95,68.99,68.93,68.94,9703.0,65.2144,65.2522,65.1955,65.2049,9703.0
2022-12-19 13:55:00,68.95,68.96,68.87,68.88,5648.0,65.2144,65.2238,65.1387,65.1482,5648.0
2022-12-19 14:00:00,68.89,68.9,68.73,68.75,11176.0,65.1576,65.1671,65.0063,65.0252,11176.0
2022-12-19 14:05:00,68.75,68.82,68.75,68.81,6934.0,65.0252,65.0914,65.0252,65.082,6934.0
2022-12-19 14:10:00,68.81,68.83,68.76,68.76,7110.0,65.082,65.1009,65.0347,65.0347,7110.0
2022-12-19 14:15:00,68.75,68.8,68.74,68.79,4340.0,65.0252,65.0725,65.0158,65.063,4340.0
2022-12-19 14:20:00,68.8,68.87,68.77,68.77,12010.0,65.0725,65.1387,65.0441,65.0441,12010.0
2022-12-19 14:25:00,68.78,68.78,68.66,68.67,7977.0,65.0536,65.0536,64.9401,64.9495,7977.0
2022-12-19 14:30:00,68.67,68.75,68.66,68.75,6046.0,64.9495,65.0252,64.9401,65.0252,6046.0
2022-12-19 14:35:00,68.75,68.75,68.68,68.69,7916.0,65.0252,65.0252,64.959,64.9685,7916.0
2022-12-19 14:40:00,68.68,68.68,68.6,68.65,8763.0,64.959,64.959,64.8833,64.9306,8763.0
2022-12-19 14:45:00,68.65,68.7,68.63,68.64,12142.0,64.9306,64.9779,64.9117,64.9212,12142.0
2022-12-19 14:50:00,68.64,68.64,68.54,68.55,20783.0,64.9212,64.9212,64.8266,64.836,20783.0
2022-12-19 14:55:00,68.56,68.68,68.56,68.68,16223.0,64.8455,64.959,64.8455,64.959,16223.0
2022-12-19 15:00:00,68.67,68.67,68.54,68.61,11389.0,64.9495,64.9495,64.8266,64.8928,11389.0
2022-12-19 15:05:00,68.6,68.67,68.59,68.67,7778.0,64.8833,64.9495,64.8739,64.9495,7778.0
2022-12-19 15:10:00,68.66,68.69,68.63,68.63,8973.0,64.9401,64.9685,64.9117,64.9117,8973.0
2022-12-19 15:15:00,68.63,68.73,68.62,68.73,10733.0,64.9117,65.0063,64.9023,65.0063,10733.0
2022-12-19 15:20:00,68.72,68.75,68.68,68.7,11368.0,64.9968,65.0252,64.959,64.9779,11368.0
2022-12-19 15:25:00,68.71,68.75,68.68,68.7,11806.0,64.9874,65.0252,64.959,64.9779,11806.0
2022-12-19 15:30:00,68.7,68.8,68.7,68.78,18020.0,64.9779,65.0725,64.9779,65.0536,18020.0
2022-12-19 15:35:00,68.78,68.9,68.78,68.86,17836.0,65.0536,65.1671,65.0536,65.1292,17836.0
2022-12-19 15:40:00,68.86,68.91,68.83,68.9,22951.0,65.1292,65.1765,65.1009,65.1671,22951.0
2022-12-19 15:45:00,68.89,69.02,68.89,68.91,51627.0,65.1576,65.2806,65.1576,65.1765,51627.0
2022-12-19 15:50:00,68.91,68.99,68.91,68.95,32591.0,65.1765,65.2522,65.1765,65.2144,32591.0
2022-12-19 15:55:00,68.94,68.98,68.88,68.91,118156.0,65.2049,65.2427,65.1482,65.1765,118156.0
2022-12-20 09:30:00,69.24,69.66,69.16,69.66,88773.0,65.4887,65.8859,65.413,65.8859,88773.0
2022-12-20 09:35:00,69.66,69.97,69.65,69.9,21051.0,65.8859,66.1791,65.8764,66.1129,21051.0
2022-12-20 09:40:00,69.92,70.01,69.88,69.95,27531.0,66.1318,66.2169,66.094,66.1602,27531.0
2022-12-20 09:45:00,69.98,69.99,69.76,69.81,12334.0,66.1886,66.198,65.9805,66.0278,12334.0
2022-12-20 09:50:00,69.74,69.76,69.65,69.75,17135.0,65.9616,65.9805,65.8764,65.971,17135.0
2022-12-20 09:55:00,69.76,69.87,69.73,69.79,18064.0,65.9805,66.0845,65.9521,66.0089,18064.0
2022-12-20 10:00:00,69.77,69.85,69.71,69.73,8588.0,65.9899,66.0656,65.9332,65.9521,8588.0
2022-12-20 10:05:00,69.74,69.84,69.71,69.8,12524.0,65.9616,66.0562,65.9332,66.0183,12524.0
2022-12-20 10:10:00,69.82,69.96,69.74,69.95,19257.0,66.0372,66.1697,65.9616,66.1602,19257.0
2022-12-20 10:15:00,69.97,70.1,69.95,70.02,35216.0,66.1791,66.3021,66.1602,66.2264,35216.0
2022-12-20 10:20:00,70.04,70.12,70.04,70.09,14066.0,66.2453,66.321,66.2453,66.2926,14066.0
2022-12-20 10:25:00,70.09,70.14,70.02,70.14,48879.0,66.2926,66.3399,66.2264,66.3399,48879.0
2022-12-20 10:30:00,70.14,70.2,70.05,70.06,44986.0,66.3399,66.3966,66.2548,66.2642,44986.0
2022-12-20 10:35:00,70.07,70.21,70.07,70.15,45778.0,66.2737,66.4061,66.2737,66.3494,45778.0
2022-12-20 10:40:00,70.15,70.2,70.06,70.08,40057.0,66.3494,66.3966,66.2642,66.2832,40057.0
2022-12-20 10:45:00,70.13,70.18,70.08,70.18,17186.0,66.3304,66.3777,66.2832,66.3777,17186.0
2022-12-20 10:50:00,70.17,70.24,70.15,70.2,19810.0,66.3683,66.4345,66.3494,66.3966,19810.0
2022-12-20 10:55:00,70.22,70.27,70.2,70.21,10671.0,66.4156,66.4629,66.3966,66.4061,10671.0
2022-12-20 11:00:00,70.22,70.32,70.22,70.3,17509.0,66.4156,66.5101,66.4156,66.4912,17509.0
2022-12-20 11:05:00,70.25,70.29,70.23,70.28,6798.0,66.4439,66.4818,66.425,66.4723,6798.0
2022-12-20 11:10:00,70.3,70.3,70.22,70.25,12376.0,66.4912,66.4912,66.4156,66.4439,12376.0
2022-12-20 11:15:00,70.25,70.25,70.1,70.16,31235.0,66.4439,66.4439,66.3021,66.3588,31235.0
2022-12-20 11:20:00,70.15,70.16,70.11,70.15,16595.0,66.3494,66.3588,66.3115,66.3494,16595.0
2022-12-20 11:25:00,70.14,70.18,69.95,69.96,39093.0,66.3399,66.3777,66.1602,66.1697,39093.0
2022-12-20 11:30:00,69.96,70.04,69.92,70.03,16900.0,66.1697,66.2453,66.1318,66.2359,16900.0
2022-12-20 11:35:00,70.04,70.11,70.04,70.1,12497.0,66.2453,66.3115,66.2453,66.3021,12497.0
2022-12-20 11:40:00,70.1,70.16,70.07,70.12,18956.0,66.3021,66.3588,66.2737,66.321,18956.0
2022-12-20 11:45:00,70.12,70.24,70.1,70.24,19516.0,66.321,66.4345,66.3021,66.4345,19516.0
2022-12-20 11:50:00,70.23,70.23,70.15,70.16,10955.0,66.425,66.425,66.3494,66.3588,10955.0
2022-12-20 11:55:00,70.17,70.23,70.11,70.23,16849.0,66.3683,66.425,66.3115,66.425,16849.0
2022-12-20 12:00:00,70.24,70.27,70.19,70.22,11141.0,66.4345,66.4629,66.3872,66.4156,11141.0
2022-12-20 12:05:00,70.21,70.28,70.2,70.25,22944.0,66.4061,66.4723,66.3966,66.4439,22944.0
2022-12-20 12:10:00,70.25,70.28,70.09,70.09,42243.0,66.4439,66.4723,66.2926,66.2926,42243.0
2022-12-20 12:15:00,70.1,70.15,70.08,70.15,24720.0,66.3021,66.3494,66.2832,66.3494,24720.0
2022-12-20 12:20:00,70.15,70.21,70.14,70.21,14654.0,66.3494,66.4061,66.3399,66.4061,14654.0
2022-12-20 12:25:00,70.21,70.23,70.13,70.13,17622.0,66.4061,66.425,66.3304,66.3304,17622.0
2022-12-20 12:30:00,70.13,70.18,70.08,70.15,32723.0,66.3304,66.3777,66.2832,66.3494,32723.0
2022-12-20 12:35:00,70.15,70.24,70.15,70.22,9257.0,66.3494,66.4345,66.3494,66.4156,9257.0
2022-12-20 12:40:00,70.24,70.34,70.23,70.24,10331.0,66.4345,66.5291,66.425,66.4345,10331.0
2022-12-20 12:45:00,70.24,70.29,70.23,70.24,24184.0,66.4345,66.4818,66.425,66.4345,24184.0
2022-12-20 12:50:00,70.24,70.28,70.14,70.28,15838.0,66.4345,66.4723,66.3399,66.4723,15838.0
2022-12-20 12:55:00,70.27,70.36,70.24,70.34,43481.0,66.4629,66.548,66.4345,66.5291,43481.0
2022-12-20 13:00:00,70.34,70.37,70.27,70.37,10643.0,66.5291,66.5574,66.4629,66.5574,10643.0
2022-12-20 13:05:00,70.36,70.41,70.35,70.38,7191.0,66.548,66.5953,66.5385,66.5669,7191.0
2022-12-20 13:10:00,70.39,70.44,70.34,70.44,6072.0,66.5764,66.6236,66.5291,66.6236,6072.0
2022-12-20 13:15:00,70.43,70.53,70.43,70.47,14191.0,66.6142,66.7088,66.6142,66.652,14191.0
2022-12-20 13:20:00,70.47,70.53,70.43,70.53,14783.0,66.652,66.7088,66.6142,66.7088,14783.0
2022-12-20 13:25:00,70.53,70.55,70.5,70.51,13819.0,66.7088,66.7277,66.6804,66.6899,13819.0
2022-12-20 13:30:00,70.51,70.59,70.5,70.56,13200.0,66.6899,66.7655,66.6804,66.7371,13200.0
2022-12-20 13:35:00,70.56,70.61,70.54,70.58,13315.0,66.7371,66.7844,66.7182,66.7561,13315.0
2022-12-20 13:40:00,70.58,70.6,70.55,70.58,11042.0,66.7561,66.775,66.7277,66.7561,11042.0
2022-12-20 13:45:00,70.58,70.61,70.48,70.49,18007.0,66.7561,66.7844,66.6615,66.6709,18007.0
2022-12-20 13:50:00,70.5,70.63,70.48,70.61,9226.0,66.6804,66.8034,66.6615,66.7844,9226.0
2022-12-20 13:55:00,70.6,70.61,70.57,70.59,14223.0,66.775,66.7844,66.7466,66.7655,14223.0
2022-12-20 14:00:00,70.59,70.59,70.53,70.58,10781.0,66.7655,66.7655,66.7088,66.7561,10781.0
2022-12-20 14:05:00,70.57,70.6,70.54,70.55,10047.0,66.7466,66.775,66.7182,66.7277,10047.0
2022-12-20 14:10:00,70.55,70.63,70.55,70.62,8139.0,66.7277,66.8034,66.7277,66.7939,8139.0
2022-12-20 14:15:00,70.62,70.64,70.55,70.6,16161.0,66.7939,66.8128,66.7277,66.775,16161.0
2022-12-20 14:20:00,70.59,70.59,70.49,70.5,17114.0,66.7655,66.7655,66.6709,66.6804,17114.0
2022-12-20 14:25:00,70.5,70.54,70.48,70.54,15958.0,66.6804,66.7182,66.6615,66.7182,15958.0
2022-12-20 14:30:00,70.54,70.54,70.49,70.51,23050.0,66.7182,66.7182,66.6709,66.6899,23050.0
2022-12-20 14:35:00,70.51,70.52,70.46,70.51,22456.0,66.6899,66.6993,66.6426,66.6899,22456.0
2022-12-20 14:40:00,70.52,70.52,70.39,70.43,25336.0,66.6993,66.6993,66.5764,66.6142,25336.0
2022-12-20 14:45:00,70.43,70.48,70.42,70.47,21602.0,66.6142,66.6615,66.6047,66.652,21602.0
2022-12-20 14:50:00,70.47,70.59,70.47,70.57,22662.0,66.652,66.7655,66.652,66.7466,22662.0
2022-12-20 14:55:00,70.58,70.59,70.54,70.58,20100.0,66.7561,66.7655,66.7182,66.7561,20100.0
2022-12-20 15:00:00,70.59,70.6,70.46,70.48,33161.0,66.7655,66.775,66.6426,66.6615,33161.0
2022-12-20 15:05:00,70.48,70.53,70.47,70.51,20204.0,66.6615,66.7088,66.652,66.6899,20204.0
2022-12-20 15:10:00,70.53,70.57,70.5,70.57,12232.0,66.7088,66.7466,66.6804,66.7466,12232.0
2022-12-20 15:15:00,70.59,70.65,70.58,70.59,18215.0,66.7655,66.8223,66.7561,66.7655,18215.0
2022-12-20 15:20:00,70.59,70.63,70.56,70.59,39113.0,66.7655,66.8034,66.7371,66.7655,39113.0
2022-12-20 15:25:00,70.58,70.59,70.49,70.56,23929.0,66.7561,66.7655,66.6709,66.7371,23929.0
2022-12-20 15:30:00,70.55,70.67,70.54,70.67,21518.0,66.7277,66.8412,66.7182,66.8412,21518.0
2022-12-20 15:35:00,70.67,70.74,70.66,70.73,25930.0,66.8412,66.9074,66.8317,66.8979,25930.0
2022-12-20 15:40:00,70.73,70.82,70.71,70.81,39459.0,66.8979,66.9831,66.879,66.9736,39459.0
2022-12-20 15:45:00,70.8,70.82,70.69,70.7,59001.0,66.9641,66.9831,66.8601,66.8696,59001.0
2022-12-20 15:50:00,70.68,70.68,70.54,70.61,68217.0,66.8506,66.8506,66.7182,66.7844,68217.0
2022-12-20 15:55:00,70.61,70.68,70.59,70.66,235951.0,66.7844,66.8506,66.7655,66.8317,235951.0
2022-12-21 09:30:00,71.21,71.49,70.73,71.4,47343.0,67.3519,67.6168,66.8979,67.5316,47343.0
2022-12-21 09:35:00,71.42,71.54,71.38,71.5,25721.0,67.5506,67.664,67.5127,67.6262,25721.0
2022-12-21 09:40:00,71.49,71.5,71.23,71.26,11230.0,67.6168,67.6262,67.3708,67.3992,11230.0
2022-12-21 09:45:00,71.24,71.33,71.16,71.22,15581.0,67.3803,67.4654,67.3046,67.3614,15581.0
2022-12-21 09:50:00,71.19,71.31,71.19,71.3,12080.0,67.333,67.4465,67.333,67.4371,12080.0
2022-12-21 09:55:00,71.27,71.52,71.24,71.52,10709.0,67.4087,67.6451,67.3803,67.6451,10709.0
2022-12-21 10:00:00,71.54,71.65,71.53,71.62,18807.0,67.664,67.7681,67.6546,67.7397,18807.0
2022-12-21 10:05:00,71.62,71.69,71.61,71.63,17167.0,67.7397,67.8059,67.7303,67.7492,17167.0
2022-12-21 10:10:00,71.63,71.67,71.58,71.58,26132.0,67.7492,67.787,67.7019,67.7019,26132.0
2022-12-21 10:15:00,71.59,71.62,71.49,71.62,13707.0,67.7113,67.7397,67.6168,67.7397,13707.0
2022-12-21 10:20:00,71.63,71.7,71.54,71.57,16624.0,67.7492,67.8154,67.664,67.6924,16624.0
2022-12-21 10:25:00,71.58,71.65,71.55,71.65,10862.0,67.7019,67.7681,67.6735,67.7681,10862.0
2022-12-21 10:30:00,71.65,71.74,71.61,71.73,11089.0,67.7681,67.8532,67.7303,67.8438,11089.0
2022-12-21 10:35:00,71.74,71.83,71.74,71.83,7319.0,67.8532,67.9383,67.8532,67.9383,7319.0
2022-12-21 10:40:00,71.82,71.88,71.8,71.84,14361.0,67.9289,67.9856,67.91,67.9478,14361.0
2022-12-21 10:45:00,71.84,71.88,71.82,71.87,13680.0,67.9478,67.9856,67.9289,67.9762,13680.0
2022-12-21 10:50:00,71.87,71.88,71.77,71.84,5970.0,67.9762,67.9856,67.8816,67.9478,5970.0
2022-12-21 10:55:00,71.86,71.94,71.86,71.93,15735.0,67.9667,68.0424,67.9667,68.0329,15735.0
2022-12-21 11:00:00,71.95,72.02,71.93,72.02,22771.0,68.0518,68.118,68.0329,68.118,22771.0
2022-12-21 11:05:00,72.01,72.03,71.91,71.96,11345.0,68.1086,68.1275,68.014,68.0613,11345.0
2022-12-21 11:10:00,71.97,72.02,71.89,71.89,8883.0,68.0708,68.118,67.9951,67.9951,8883.0
2022-12-21 11:15:00,71.89,71.93,71.73,71.74,9727.0,67.9951,68.0329,67.8438,67.8532,9727.0
2022-12-21 11:20:00,71.75,71.78,71.73,71.76,7033.0,67.8627,67.891,67.8438,67.8721,7033.0
2022-12-21 11:25:00,71.77,71.77,71.69,71.73,16648.0,67.8816,67.8816,67.8059,67.8438,16648.0
2022-12-21 11:30:00,71.72,71.72,71.65,71.7,10944.0,67.8343,67.8343,67.7681,67.8154,10944.0
2022-12-21 11:35:00,71.71,71.86,71.7,71.85,7190.0,67.8248,67.9667,67.8154,67.9573,7190.0
2022-12-21 11:40:00,71.84,71.93,71.79,71.92,6748.0,67.9478,68.0329,67.9005,68.0235,6748.0
2022-12-21 11:45:00,71.93,71.94,71.8,71.84,11502.0,68.0329,68.0424,67.91,67.9478,11502.0
2022-12-21 11:50:00,71.83,71.88,71.79,71.81,5754.0,67.9383,67.9856,67.9005,67.9194,5754.0
2022-12-21 11:55:00,71.83,71.88,71.79,71.8,6811.0,67.9383,67.9856,67.9005,67.91,6811.0
2022-12-21 12:00:00,71.8,71.8,71.72,71.72,6809.0,67.91,67.91,67.8343,67.8343,6809.0
2022-12-21 12:05:00,71.73,71.76,71.69,71.69,7578.0,67.8438,67.8721,67.8059,67.8059,7578.0
2022-12-21 12:10:00,71.7,71.74,71.68,71.74,5758.0,67.8154,67.8532,67.7965,67.8532,5758.0
2022-12-21 12:15:00,71.74,71.75,71.7,71.73,6268.0,67.8532,67.8627,67.8154,67.8438,6268.0
2022-12-21 12:20:00,71.72,71.76,71.69,71.76,8472.0,67.8343,67.8721,67.8059,67.8721,8472.0
2022-12-21 12:25:00,71.76,71.76,71.66,71.7,4461.0,67.8721,67.8721,67.7775,67.8154,4461.0
2022-12-21 12:30:00,71.7,71.77,71.7,71.75,7424.0,67.8154,67.8816,67.8154,67.8627,7424.0
2022-12-21 12:35:00,71.75,71.81,71.71,71.81,8391.0,67.8627,67.9194,67.8248,67.9194,8391.0
2022-12-21 12:40:00,71.82,71.88,71.81,71.84,8197.0,67.9289,67.9856,67.9194,67.9478,8197.0
2022-12-21 12:45:00,71.84,71.84,71.78,71.81,5865.0,67.9478,67.9478,67.891,67.9194,5865.0
2022-12-21 12:50:00,71.8,71.91,71.79,71.9,8678.0,67.91,68.014,67.9005,68.0045,8678.0
2022-12-21 12:55:00,71.9,71.98,71.89,71.98,5278.0,68.0045,68.0802,67.9951,68.0802,5278.0
2022-12-21 13:00:00,71.97,72.01,71.93,72.0,6612.0,68.0708,68.1086,68.0329,68.0991,6612.0
2022-12-21 13:05:00,72.02,72.1,72.02,72.09,6458.0,68.118,68.1937,68.118,68.1843,6458.0
2022-12-21 13:10:00,72.11,72.11,72.05,72.05,6298.0,68.2032,68.2032,68.1464,68.1464,6298.0
2022-12-21 13:15:00,72.04,72.04,72.01,72.03,6662.0,68.137,68.137,68.1086,68.1275,6662.0
2022-12-21 13:20:00,72.03,72.04,71.91,71.95,17020.0,68.1275,68.137,68.014,68.0518,17020.0
2022-12-21 13:25:00,71.95,72.0,71.93,71.93,6224.0,68.0518,68.0991,68.0329,68.0329,6224.0
2022-12-21 13:30:00,71.96,72.04,71.96,71.98,8227.0,68.0613,68.137,68.0613,68.0802,8227.0
2022-12-21 13:35:00,71.97,72.02,71.96,71.98,8968.0,68.0708,68.118,68.0613,68.0802,8968.0
2022-12-21 13:40:00,71.98,72.03,71.96,72.03,5515.0,68.0802,68.1275,68.0613,68.1275,5515.0
2022-12-21 13:45:00,72.03,72.1,72.03,72.07,7242.0,68.1275,68.1937,68.1275,68.1653,7242.0
2022-12-21 13:50:00,72.07,72.17,72.07,72.17,11313.0,68.1653,68.2599,68.1653,68.2599,11313.0
2022-12-21 13:55:00,72.16,72.17,72.1,72.11,8802.0,68.2505,68.2599,68.1937,68.2032,8802.0
2022-12-21 14:00:00,72.1,72.2,72.09,72.19,10720.0,68.1937,68.2883,68.1843,68.2788,10720.0
2022-12-21 14:05:00,72.19,72.2,72.09,72.09,23837.0,68.2788,68.2883,68.1843,68.1843,23837.0
2022-12-21 14:10:00,72.09,72.09,71.96,71.97,11154.0,68.1843,68.1843,68.0613,68.0708,11154.0
2022-12-21 14:15:00,71.96,71.99,71.89,71.89,12048.0,68.0613,68.0897,67.9951,67.9951,12048.0
2022-12-21 14:20:00,71.91,71.94,71.86,71.86,10814.0,68.014,68.0424,67.9667,67.9667,10814.0
2022-12-21 14:25:00,71.87,71.91,71.75,71.75,10421.0,67.9762,68.014,67.8627,67.8627,10421.0
2022-12-21 14:30:00,71.75,71.76,71.71,71.73,17137.0,67.8627,67.8721,67.8248,67.8438,17137.0
2022-12-21 14:35:00,71.73,71.74,71.63,71.68,22115.0,67.8438,67.8532,67.7492,67.7965,22115.0
2022-12-21 14:40:00,71.68,71.71,71.6,71.62,19182.0,67.7965,67.8248,67.7208,67.7397,19182.0
2022-12-21 14:45:00,71.63,71.63,71.58,71.6,26394.0,67.7492,67.7492,67.7019,67.7208,26394.0
2022-12-21 14:50:00,71.59,71.6,71.48,71.5,19366.0,67.7113,67.7208,67.6073,67.6262,19366.0
2022-12-21 14:55:00,71.49,71.52,71.43,71.47,25853.0,67.6168,67.6451,67.56,67.5978,25853.0
2022-12-21 15:00:00,71.48,71.54,71.48,71.51,21148.0,67.6073,67.664,67.6073,67.6357,21148.0
2022-12-21 15:05:00,71.51,71.51,71.34,71.37,30740.0,67.6357,67.6357,67.4749,67.5033,30740.0
2022-12-21 15:10:00,71.37,71.46,71.35,71.41,24985.0,67.5033,67.5884,67.4843,67.5411,24985.0
2022-12-21 15:15:00,71.41,71.43,71.26,71.27,36391.0,67.5411,67.56,67.3992,67.4087,36391.0
2022-12-21 15:20:00,71.27,71.46,71.26,71.45,36341.0,67.4087,67.5884,67.3992,67.5789,36341.0
2022-12-21 15:25:00,71.45,71.45,71.32,71.33,41080.0,67.5789,67.5789,67.456,67.4654,41080.0
2022-12-21 15:30:00,71.33,71.35,71.25,71.25,50161.0,67.4654,67.4843,67.3898,67.3898,50161.0
2022-12-21 15:35:00,71.25,71.35,71.21,71.3,67666.0,67.3898,67.4843,67.3519,67.4371,67666.0
2022-12-21 15:40:00,71.31,71.37,71.26,71.31,71166.0,67.4465,67.5033,67.3992,67.4465,71166.0
2022-12-21 15:45:00,71.32,71.38,71.3,71.36,77344.0,67.456,67.5127,67.4371,67.4938,77344.0
2022-12-21 15:50:00,71.37,71.39,71.22,71.31,130784.0,67.5033,67.5222,67.3614,67.4465,130784.0
2022-12-21 15:55:00,71.31,71.48,71.31,71.45,279257.0,67.4465,67.6073,67.4465,67.5789,279257.0
2022-12-22 09:30:00,71.39,71.5,70.66,71.22,34989.0,67.5222,67.6262,66.8317,67.3614,34989.0
2022-12-22 09:35:00,71.16,71.33,71.09,71.09,9729.0,67.3046,67.4654,67.2384,67.2384,9729.0
2022-12-22 09:40:00,71.11,71.33,71.11,71.24,9037.0,67.2573,67.4654,67.2573,67.3803,9037.0
2022-12-22 09:45:00,71.32,71.32,71.21,71.25,4442.0,67.456,67.456,67.3519,67.3898,4442.0
2022-12-22 09:50:00,71.23,71.3,71.13,71.16,8323.0,67.3708,67.4371,67.2763,67.3046,8323.0
2022-12-22 09:55:00,71.18,71.22,71.1,71.21,10942.0,67.3236,67.3614,67.2479,67.3519,10942.0
2022-12-22 10:00:00,71.19,71.19,70.94,70.98,10723.0,67.333,67.333,67.0966,67.1344,10723.0
2022-12-22 10:05:00,70.97,71.01,70.86,70.94,6151.0,67.1249,67.1628,67.0209,67.0966,6151.0
2022-12-22 10:10:00,70.96,70.99,70.8,70.95,7388.0,67.1155,67.1438,66.9641,67.106,7388.0
2022-12-22 10:15:00,70.94,71.06,70.92,71.05,10389.0,67.0966,67.2101,67.0776,67.2006,10389.0
2022-12-22 10:20:00,71.03,71.04,70.94,70.96,6877.0,67.1817,67.1911,67.0966,67.1155,6877.0
2022-12-22 10:25:00,70.94,71.06,70.93,70.99,10432.0,67.0966,67.2101,67.0871,67.1438,10432.0
2022-12-22 10:30:00,70.97,71.1,70.93,71.1,11282.0,67.1249,67.2479,67.0871,67.2479,11282.0
2022-12-22 10:35:00,71.11,71.11,70.99,71.02,15651.0,67.2573,67.2573,67.1438,67.1722,15651.0
2022-12-22 10:40:00,71.03,71.15,71.01,71.11,10501.0,67.1817,67.2952,67.1628,67.2573,10501.0
2022-12-22 10:45:00,71.13,71.2,71.09,71.14,9763.0,67.2763,67.3425,67.2384,67.2857,9763.0
2022-12-22 10:50:00,71.14,71.19,71.13,71.15,10497.0,67.2857,67.333,67.2763,67.2952,10497.0
2022-12-22 10:55:00,71.14,71.15,71.07,71.07,7528.0,67.2857,67.2952,67.2195,67.2195,7528.0
2022-12-22 11:00:00,71.07,71.1,71.02,71.06,7577.0,67.2195,67.2479,67.1722,67.2101,7577.0
2022-12-22 11:05:00,71.09,71.12,71.05,71.05,7314.0,67.2384,67.2668,67.2006,67.2006,7314.0
2022-12-22 11:10:00,71.07,71.11,71.02,71.11,6267.0,67.2195,67.2573,67.1722,67.2573,6267.0
2022-12-22 11:15:00,71.1,71.15,71.09,71.14,6950.0,67.2479,67.2952,67.2384,67.2857,6950.0
2022-12-22 11:20:00,71.14,71.19,71.13,71.15,6353.0,67.2857,67.333,67.2763,67.2952,6353.0
2022-12-22 11:25:00,71.15,71.21,71.15,71.2,8570.0,67.2952,67.3519,67.2952,67.3425,8570.0
2022-12-22 11:30:00,71.21,71.38,71.21,71.37,16524.0,67.3519,67.5127,67.3519,67.5033,16524.0
2022-12-22 11:35:00,71.38,71.39,71.24,71.26,7732.0,67.5127,67.5222,67.3803,67.3992,7732.0
2022-12-22 11:40:00,71.25,71.25,71.16,71.21,8770.0,67.3898,67.3898,67.3046,67.3519,8770.0
2022-12-22 11:45:00,71.2,71.21,71.09,71.1,9527.0,67.3425,67.3519,67.2384,67.2479,9527.0
2022-12-22 11:50:00,71.11,71.12,71.04,71.06,5800.0,67.2573,67.2668,67.1911,67.2101,5800.0
2022-12-22 11:55:00,71.06,71.15,71.06,71.15,5557.0,67.2101,67.2952,67.2101,67.2952,5557.0
2022-12-22 12:00:00,71.15,71.2,71.13,71.18,5688.0,67.2952,67.3425,67.2763,67.3236,5688.0
2022-12-22 12:05:00,71.19,71.19,71.13,71.13,9641.0,67.333,67.333,67.2763,67.2763,9641.0
2022-12-22 12:10:00,71.14,71.15,71.05,71.07,6549.0,67.2857,67.2952,67.2006,67.2195,6549.0
2022-12-22 12:15:00,71.06,71.06,70.98,70.98,7544.0,67.2101,67.2101,67.1344,67.1344,7544.0
2022-12-22 12:20:00,71.0,71.01,70.85,70.85,10982.0,67.1533,67.1628,67.0114,67.0114,10982.0
2022-12-22 12:25:00,70.83,70.85,70.71,70.73,10333.0,66.9925,67.0114,66.879,66.8979,10333.0
2022-12-22 12:30:00,70.71,70.77,70.68,70.75,8776.0,66.879,66.9358,66.8506,66.9169,8776.0
2022-12-22 12:35:00,70.76,70.79,70.72,70.79,7814.0,66.9263,66.9547,66.8885,66.9547,7814.0
2022-12-22 12:40:00,70.78,70.79,70.61,70.62,7610.0,66.9452,66.9547,66.7844,66.7939,7610.0
2022-12-22 12:45:00,70.63,70.69,70.63,70.69,7703.0,66.8034,66.8601,66.8034,66.8601,7703.0
2022-12-22 12:50:00,70.69,70.69,70.62,70.64,6357.0,66.8601,66.8601,66.7939,66.8128,6357.0
2022-12-22 12:55:00,70.62,70.67,70.59,70.63,9023.0,66.7939,66.8412,66.7655,66.8034,9023.0
2022-12-22 13:00:00,70.62,70.62,70.46,70.48,10418.0,66.7939,66.7939,66.6426,66.6615,10418.0
2022-12-22 13:05:00,70.48,70.49,70.35,70.39,17219.0,66.6615,66.6709,66.5385,66.5764,17219.0
2022-12-22 13:10:00,70.39,70.5,70.38,70.48,9656.0,66.5764,66.6804,66.5669,66.6615,9656.0
2022-12-22 13:15:00,70.48,70.54,70.47,70.52,8321.0,66.6615,66.7182,66.652,66.6993,8321.0
2022-12-22 13:20:00,70.52,70.52,70.46,70.49,10836.0,66.6993,66.6993,66.6426,66.6709,10836.0
2022-12-22 13:25:00,70.48,70.49,70.43,70.43,8857.0,66.6615,66.6709,66.6142,66.6142,8857.0
2022-12-22 13:30:00,70.43,70.43,70.29,70.3,10965.0,66.6142,66.6142,66.4818,66.4912,10965.0
2022-12-22 13:35:00,70.31,70.45,70.3,70.45,10236.0,66.5007,66.6331,66.4912,66.6331,10236.0
2022-12-22 13:40:00,70.44,70.46,70.41,70.44,7252.0,66.6236,66.6426,66.5953,66.6236,7252.0
2022-12-22 13:45:00,70.45,70.48,70.42,70.44,9908.0,66.6331,66.6615,66.6047,66.6236,9908.0
2022-12-22 13:50:00,70.43,70.47,70.4,70.45,9091.0,66.6142,66.652,66.5858,66.6331,9091.0
2022-12-22 13:55:00,70.45,70.47,70.37,70.39,14514.0,66.6331,66.652,66.5574,66.5764,14514.0
2022-12-22 14:00:00,70.39,70.46,70.35,70.36,10633.0,66.5764,66.6426,66.5385,66.548,10633.0
2022-12-22 14:05:00,70.35,70.39,70.35,70.37,8080.0,66.5385,66.5764,66.5385,66.5574,8080.0
2022-12-22 14:10:00,70.38,70.46,70.35,70.46,17859.0,66.5669,66.6426,66.5385,66.6426,17859.0
2022-12-22 14:15:00,70.45,70.47,70.41,70.47,10906.0,66.6331,66.652,66.5953,66.652,10906.0
2022-12-22 14:20:00,70.48,70.52,70.39,70.52,10423.0,66.6615,66.6993,66.5764,66.6993,10423.0
2022-12-22 14:25:00,70.51,70.56,70.48,70.56,10625.0,66.6899,66.7371,66.6615,66.7371,10625.0
2022-12-22 14:30:00,70.56,70.61,70.53,70.57,22581.0,66.7371,66.7844,66.7088,66.7466,22581.0
2022-12-22 14:35:00,70.57,70.62,70.47,70.5,26736.0,66.7466,66.7939,66.652,66.6804,26736.0
2022-12-22 14:40:00,70.51,70.53,70.44,70.49,14676.0,66.6899,66.7088,66.6236,66.6709,14676.0
2022-12-22 14:45:00,70.5,70.58,70.49,70.58,10587.0,66.6804,66.7561,66.6709,66.7561,10587.0
2022-12-22 14:50:00,70.59,70.62,70.54,70.59,20146.0,66.7655,66.7939,66.7182,66.7655,20146.0
2022-12-22 14:55:00,70.58,70.65,70.56,70.64,27463.0,66.7561,66.8223,66.7371,66.8128,27463.0
2022-12-22 15:00:00,70.66,70.68,70.58,70.6,16988.0,66.8317,66.8506,66.7561,66.775,16988.0
2022-12-22 15:05:00,70.6,70.65,70.53,70.64,16887.0,66.775,66.8223,66.7088,66.8128,16887.0
2022-12-22 15:10:00,70.64,70.67,70.54,70.57,31719.0,66.8128,66.8412,66.7182,66.7466,31719.0
2022-12-22 15:15:00,70.57,70.72,70.57,70.69,12639.0,66.7466,66.8885,66.7466,66.8601,12639.0
2022-12-22 15:20:00,70.71,70.83,70.7,70.81,13867.0,66.879,66.9925,66.8696,66.9736,13867.0
2022-12-22 15:25:00,70.82,70.87,70.78,70.85,14174.0,66.9831,67.0303,66.9452,67.0114,14174.0
2022-12-22 15:30:00,70.86,70.88,70.74,70.74,18930.0,67.0209,67.0398,66.9074,66.9074,18930.0
2022-12-22 15:35:00,70.75,70.79,70.72,70.77,25271.0,66.9169,66.9547,66.8885,66.9358,25271.0
2022-12-22 15:40:00,70.77,70.8,70.73,70.73,24282.0,66.9358,66.9641,66.8979,66.8979,24282.0
2022-12-22 15:45:00,70.73,70.82,70.72,70.81,52142.0,66.8979,66.9831,66.8885,66.9736,52142.0
2022-12-22 15:50:00,70.83,71.01,70.83,70.98,81865.0,66.9925,67.1628,66.9925,67.1344,81865.0
2022-12-22 15:55:00,70.98,70.98,70.87,70.92,226913.0,67.1344,67.1344,67.0303,67.0776,226913.0
2022-12-23 09:30:00,70.91,71.28,70.91,71.26,32399.0,67.0682,67.4181,67.0682,67.3992,32399.0
2022-12-23 09:35:00,71.29,71.3,71.0,71.07,3730.0,67.4276,67.4371,67.1533,67.2195,3730.0
2022-12-23 09:40:00,71.07,71.27,71.02,71.14,2876.0,67.2195,67.4087,67.1722,67.2857,2876.0
2022-12-23 09:45:00,71.16,71.18,71.1,71.13,5936.0,67.3046,67.3236,67.2479,67.2763,5936.0
2022-12-23 09:50:00,71.11,71.18,71.08,71.13,5381.0,67.2573,67.3236,67.229,67.2763,5381.0
2022-12-23 09:55:00,71.11,71.17,71.04,71.16,9207.0,67.2573,67.3141,67.1911,67.3046,9207.0
2022-12-23 10:00:00,71.17,71.34,71.13,71.24,13221.0,67.3141,67.4749,67.2763,67.3803,13221.0
2022-12-23 10:05:00,71.25,71.4,71.2,71.37,9273.0,67.3898,67.5316,67.3425,67.5033,9273.0
2022-12-23 10:10:00,71.43,71.46,71.34,71.37,5802.0,67.56,67.5884,67.4749,67.5033,5802.0
2022-12-23 10:15:00,71.37,71.63,71.35,71.63,9081.0,67.5033,67.7492,67.4843,67.7492,9081.0
2022-12-23 10:20:00,71.62,71.65,71.52,71.65,5334.0,67.7397,67.7681,67.6451,67.7681,5334.0
2022-12-23 10:25:00,71.65,71.67,71.6,71.66,8020.0,67.7681,67.787,67.7208,67.7775,8020.0
2022-12-23 10:30:00,71.67,71.73,71.64,71.72,10011.0,67.787,67.8438,67.7586,67.8343,10011.0
2022-12-23 10:35:00,71.73,71.75,71.65,71.68,17644.0,67.8438,67.8627,67.7681,67.7965,17644.0
2022-12-23 10:40:00,71.7,71.71,71.61,71.63,8259.0,67.8154,67.8248,67.7303,67.7492,8259.0
2022-12-23 10:45:00,71.62,71.63,71.54,71.54,7514.0,67.7397,67.7492,67.664,67.664,7514.0
2022-12-23 10:50:00,71.53,71.53,71.46,71.48,5430.0,67.6546,67.6546,67.5884,67.6073,5430.0
2022-12-23 10:55:00,71.5,71.58,71.48,71.57,10869.0,67.6262,67.7019,67.6073,67.6924,10869.0
2022-12-23 11:00:00,71.56,71.63,71.54,71.62,7838.0,67.683,67.7492,67.664,67.7397,7838.0
2022-12-23 11:05:00,71.61,71.63,71.55,71.56,5362.0,67.7303,67.7492,67.6735,67.683,5362.0
2022-12-23 11:10:00,71.57,71.68,71.57,71.65,13619.0,67.6924,67.7965,67.6924,67.7681,13619.0
2022-12-23 11:15:00,71.64,71.68,71.56,71.58,10141.0,67.7586,67.7965,67.683,67.7019,10141.0
2022-12-23 11:20:00,71.62,71.63,71.55,71.56,6053.0,67.7397,67.7492,67.6735,67.683,6053.0
2022-12-23 11:25:00,71.58,71.59,71.5,71.56,10233.0,67.7019,67.7113,67.6262,67.683,10233.0
2022-12-23 11:30:00,71.57,71.61,71.53,71.53,6372.0,67.6924,67.7303,67.6546,67.6546,6372.0
2022-12-23 11:35:00,71.55,71.67,71.55,71.64,7440.0,67.6735,67.787,67.6735,67.7586,7440.0
2022-12-23 11:40:00,71.63,71.67,71.61,71.61,6139.0,67.7492,67.787,67.7303,67.7303,6139.0
2022-12-23 11:45:00,71.58,71.63,71.56,71.63,6535.0,67.7019,67.7492,67.683,67.7492,6535.0
2022-12-23 11:50:00,71.63,71.64,71.57,71.6,9266.0,67.7492,67.7586,67.6924,67.7208,9266.0
2022-12-23 11:55:00,71.59,71.63,71.58,71.6,9677.0,67.7113,67.7492,67.7019,67.7208,9677.0
2022-12-23 12:00:00,71.61,71.7,71.6,71.66,8222.0,67.7303,67.8154,67.7208,67.7775,8222.0
2022-12-23 12:05:00,71.67,71.67,71.61,71.63,7197.0,67.787,67.787,67.7303,67.7492,7197.0
2022-12-23 12:10:00,71.64,71.7,71.64,71.68,5341.0,67.7586,67.8154,67.7586,67.7965,5341.0
2022-12-23 12:15:00,71.69,71.74,71.67,71.72,8456.0,67.8059,67.8532,67.787,67.8343,8456.0
2022-12-23 12:20:00,71.72,71.77,71.71,71.76,4085.0,67.8343,67.8816,67.8248,67.8721,4085.0
2022-12-23 12:25:00,71.74,71.75,71.69,71.7,4725.0,67.8532,67.8627,67.8059,67.8154,4725.0
2022-12-23 12:30:00,71.7,71.77,71.7,71.77,5847.0,67.8154,67.8816,67.8154,67.8816,5847.0
2022-12-23 12:35:00,71.77,71.81,71.73,71.76,5381.0,67.8816,67.9194,67.8438,67.8721,5381.0
2022-12-23 12:40:00,71.76,71.78,71.65,71.65,3746.0,67.8721,67.891,67.7681,67.7681,3746.0
2022-12-23 12:45:00,71.66,71.69,71.63,71.64,4870.0,67.7775,67.8059,67.7492,67.7586,4870.0
2022-12-23 12:50:00,71.66,71.67,71.64,71.64,3553.0,67.7775,67.787,67.7586,67.7586,3553.0
2022-12-23 12:55:00,71.64,71.7,71.64,71.68,5236.0,67.7586,67.8154,67.7586,67.7965,5236.0
2022-12-23 13:00:00,71.7,71.7,71.65,71.7,4401.0,67.8154,67.8154,67.7681,67.8154,4401.0
2022-12-23 13:05:00,71.71,71.73,71.69,71.72,3388.0,67.8248,67.8438,67.8059,67.8343,3388.0
2022-12-23 13:10:00,71.73,71.74,71.68,71.7,5032.0,67.8438,67.8532,67.7965,67.8154,5032.0
2022-12-23 13:15:00,71.7,71.75,71.7,71.71,5295.0,67.8154,67.8627,67.8154,67.8248,5295.0
2022-12-23 13:20:00,71.73,71.73,71.68,71.71,4392.0,67.8438,67.8438,67.7965,67.8248,4392.0
2022-12-23 13:25:00,71.69,71.69,71.64,71.69,3637.0,67.8059,67.8059,67.7586,67.8059,3637.0
2022-12-23 13:30:00,71.7,71.72,71.68,71.71,6503.0,67.8154,67.8343,67.7965,67.8248,6503.0
2022-12-23 13:35:00,71.71,71.72,71.68,71.69,5571.0,67.8248,67.8343,67.7965,67.8059,5571.0
2022-12-23 13:40:00,71.68,71.73,71.66,71.66,6289.0,67.7965,67.8438,67.7775,67.7775,6289.0
2022-12-23 13:45:00,71.67,71.67,71.54,71.57,8377.0,67.787,67.787,67.664,67.6924,8377.0
2022-12-23 13:50:00,71.57,71.6,71.55,71.57,5539.0,67.6924,67.7208,67.6735,67.6924,5539.0
2022-12-23 13:55:00,71.59,71.6,71.56,71.58,4986.0,67.7113,67.7208,67.683,67.7019,4986.0
2022-12-23 14:00:00,71.57,71.57,71.52,71.55,6288.0,67.6924,67.6924,67.6451,67.6735,6288.0
2022-12-23 14:05:00,71.57,71.6,71.56,71.56,7342.0,67.6924,67.7208,67.683,67.683,7342.0
2022-12-23 14:10:00,71.57,71.59,71.55,71.56,5220.0,67.6924,67.7113,67.6735,67.683,5220.0
2022-12-23 14:15:00,71.56,71.61,71.54,71.59,5365.0,67.683,67.7303,67.664,67.7113,5365.0
2022-12-23 14:20:00,71.6,71.6,71.5,71.52,8418.0,67.7208,67.7208,67.6262,67.6451,8418.0
2022-12-23 14:25:00,71.53,71.57,71.53,71.56,2535.0,67.6546,67.6924,67.6546,67.683,2535.0
2022-12-23 14:30:00,71.56,71.63,71.56,71.61,8212.0,67.683,67.7492,67.683,67.7303,8212.0
2022-12-23 14:35:00,71.62,71.62,71.58,71.61,5667.0,67.7397,67.7397,67.7019,67.7303,5667.0
2022-12-23 14:40:00,71.61,71.61,71.55,71.56,4772.0,67.7303,67.7303,67.6735,67.683,4772.0
2022-12-23 14:45:00,71.54,71.58,71.52,71.56,4954.0,67.664,67.7019,67.6451,67.683,4954.0
2022-12-23 14:50:00,71.56,71.61,71.56,71.61,3670.0,67.683,67.7303,67.683,67.7303,3670.0
2022-12-23 14:55:00,71.61,71.66,71.61,71.65,8470.0,67.7303,67.7775,67.7303,67.7681,8470.0
2022-12-23 15:00:00,71.66,71.74,71.64,71.7,9997.0,67.7775,67.8532,67.7586,67.8154,9997.0
2022-12-23 15:05:00,71.7,71.72,71.67,71.7,7156.0,67.8154,67.8343,67.787,67.8154,7156.0
2022-12-23 15:10:00,71.72,71.73,71.69,71.7,9846.0,67.8343,67.8438,67.8059,67.8154,9846.0
2022-12-23 15:15:00,71.7,71.74,71.68,71.7,10625.0,67.8154,67.8532,67.7965,67.8154,10625.0
2022-12-23 15:20:00,71.71,71.71,71.63,71.64,11885.0,67.8248,67.8248,67.7492,67.7586,11885.0
2022-12-23 15:25:00,71.63,71.68,71.62,71.67,14974.0,67.7492,67.7965,67.7397,67.787,14974.0
2022-12-23 15:30:00,71.66,71.66,71.56,71.58,17127.0,67.7775,67.7775,67.683,67.7019,17127.0
2022-12-23 15:35:00,71.59,71.59,71.48,71.48,11192.0,67.7113,67.7113,67.6073,67.6073,11192.0
2022-12-23 15:40:00,71.49,71.54,71.49,71.53,20363.0,67.6168,67.664,67.6168,67.6546,20363.0
2022-12-23 15:45:00,71.53,71.68,71.52,71.66,31996.0,67.6546,67.7965,67.6451,67.7775,31996.0
2022-12-23 15:50:00,71.65,71.69,71.56,71.67,39097.0,67.7681,67.8059,67.683,67.787,39097.0
2022-12-23 15:55:00,71.67,71.77,71.66,71.76,147204.0,67.787,67.8816,67.7775,67.8721,147204.0
2022-12-27 09:30:00,72.0,72.2,71.75,72.11,44326.0,68.0991,68.2883,67.8627,68.2032,44326.0
2022-12-27 09:35:00,72.01,72.07,71.89,71.99,30087.0,68.1086,68.1653,67.9951,68.0897,30087.0
2022-12-27 09:40:00,71.99,72.21,71.98,72.17,13735.0,68.0897,68.2977,68.0802,68.2599,13735.0
2022-12-27 09:45:00,72.13,72.13,72.01,72.04,10544.0,68.2221,68.2221,68.1086,68.137,10544.0
2022-12-27 09:50:00,72.03,72.04,71.92,72.02,11872.0,68.1275,68.137,68.0235,68.118,11872.0
2022-12-27 09:55:00,72.01,72.05,71.97,71.98,4495.0,68.1086,68.1464,68.0708,68.0802,4495.0
2022-12-27 10:00:00,71.96,72.07,71.94,72.05,29135.0,68.0613,68.1653,68.0424,68.1464,29135.0
2022-12-27 10:05:00,72.06,72.2,72.06,72.18,7815.0,68.1559,68.2883,68.1559,68.2694,7815.0
2022-12-27 10:10:00,72.19,72.27,72.14,72.27,13104.0,68.2788,68.3545,68.2315,68.3545,13104.0
2022-12-27 10:15:00,72.28,72.44,72.27,72.41,12137.0,68.364,68.5153,68.3545,68.4869,12137.0
2022-12-27 10:20:00,72.44,72.55,72.44,72.48,10884.0,68.5153,68.6193,68.5153,68.5531,10884.0
2022-12-27 10:25:00,72.5,72.54,72.43,72.47,7120.0,68.572,68.6099,68.5058,68.5437,7120.0
2022-12-27 10:30:00,72.46,72.5,72.43,72.44,3896.0,68.5342,68.572,68.5058,68.5153,3896.0
2022-12-27 10:35:00,72.42,72.42,72.36,72.39,6423.0,68.4964,68.4964,68.4396,68.468,6423.0
2022-12-27 10:40:00,72.38,72.46,72.36,72.45,11710.0,68.4585,68.5342,68.4396,68.5247,11710.0
2022-12-27 10:45:00,72.46,72.51,72.42,72.44,12817.0,68.5342,68.5815,68.4964,68.5153,12817.0
2022-12-27 10:50:00,72.43,72.46,72.3,72.31,12560.0,68.5058,68.5342,68.3829,68.3923,12560.0
2022-12-27 10:55:00,72.3,72.31,72.2,72.22,6962.0,68.3829,68.3923,68.2883,68.3072,6962.0
2022-12-27 11:00:00,72.2,72.4,72.18,72.36,20457.0,68.2883,68.4775,68.2694,68.4396,20457.0
2022-12-27 11:05:00,72.37,72.45,72.34,72.43,20213.0,68.4491,68.5247,68.4207,68.5058,20213.0
2022-12-27 11:10:00,72.44,72.44,72.35,72.37,11415.0,68.5153,68.5153,68.4302,68.4491,11415.0
2022-12-27 11:15:00,72.36,72.39,72.34,72.37,13046.0,68.4396,68.468,68.4207,68.4491,13046.0
2022-12-27 11:20:00,72.37,72.37,72.25,72.32,27053.0,68.4491,68.4491,68.3356,68.4018,27053.0
2022-12-27 11:25:00,72.31,72.33,72.23,72.27,8839.0,68.3923,68.4112,68.3167,68.3545,8839.0
2022-12-27 11:30:00,72.27,72.32,72.24,72.32,7282.0,68.3545,68.4018,68.3261,68.4018,7282.0
2022-12-27 11:35:00,72.33,72.39,72.3,72.39,7303.0,68.4112,68.468,68.3829,68.468,7303.0
2022-12-27 11:40:00,72.38,72.4,72.35,72.37,7227.0,68.4585,68.4775,68.4302,68.4491,7227.0
2022-12-27 11:45:00,72.38,72.42,72.37,72.38,6080.0,68.4585,68.4964,68.4491,68.4585,6080.0
2022-12-27 11:50:00,72.39,72.42,72.37,72.42,8611.0,68.468,68.4964,68.4491,68.4964,8611.0
2022-12-27 11:55:00,72.43,72.47,72.43,72.46,7731.0,68.5058,68.5437,68.5058,68.5342,7731.0
2022-12-27 12:00:00,72.47,72.52,72.47,72.51,7894.0,68.5437,68.591,68.5437,68.5815,7894.0
2022-12-27 12:05:00,72.52,72.53,72.48,72.48,5110.0,68.591,68.6004,68.5531,68.5531,5110.0
2022-12-27 12:10:00,72.48,72.56,72.48,72.55,7087.0,68.5531,68.6288,68.5531,68.6193,7087.0
2022-12-27 12:15:00,72.56,72.56,72.49,72.51,6052.0,68.6288,68.6288,68.5626,68.5815,6052.0
2022-12-27 12:20:00,72.5,72.5,72.41,72.45,6700.0,68.572,68.572,68.4869,68.5247,6700.0
2022-12-27 12:25:00,72.45,72.47,72.42,72.46,5960.0,68.5247,68.5437,68.4964,68.5342,5960.0
2022-12-27 12:30:00,72.46,72.49,72.46,72.47,7494.0,68.5342,68.5626,68.5342,68.5437,7494.0
2022-12-27 12:35:00,72.48,72.49,72.45,72.49,7505.0,68.5531,68.5626,68.5247,68.5626,7505.0
2022-12-27 12:40:00,72.49,72.51,72.43,72.45,8282.0,68.5626,68.5815,68.5058,68.5247,8282.0
2022-12-27 12:45:00,72.44,72.44,72.36,72.41,6152.0,68.5153,68.5153,68.4396,68.4869,6152.0
2022-12-27 12:50:00,72.41,72.48,72.41,72.48,4117.0,68.4869,68.5531,68.4869,68.5531,4117.0
2022-12-27 12:55:00,72.48,72.52,72.46,72.52,6949.0,68.5531,68.591,68.5342,68.591,6949.0
2022-12-27 13:00:00,72.52,72.54,72.52,72.53,6875.0,68.591,68.6099,68.591,68.6004,6875.0
2022-12-27 13:05:00,72.52,72.55,72.5,72.54,10683.0,68.591,68.6193,68.572,68.6099,10683.0
2022-12-27 13:10:00,72.54,72.57,72.53,72.56,7372.0,68.6099,68.6382,68.6004,68.6288,7372.0
2022-12-27 13:15:00,72.56,72.56,72.52,72.54,6857.0,68.6288,68.6288,68.591,68.6099,6857.0
2022-12-27 13:20:00,72.55,72.57,72.54,72.57,9950.0,68.6193,68.6382,68.6099,68.6382,9950.0
2022-12-27 13:25:00,72.58,72.62,72.57,72.59,10276.0,68.6477,68.6855,68.6382,68.6572,10276.0
2022-12-27 13:30:00,72.58,72.58,72.53,72.54,10489.0,68.6477,68.6477,68.6004,68.6099,10489.0
2022-12-27 13:35:00,72.54,72.54,72.44,72.46,7012.0,68.6099,68.6099,68.5153,68.5342,7012.0
2022-12-27 13:40:00,72.46,72.5,72.45,72.5,6520.0,68.5342,68.572,68.5247,68.572,6520.0
2022-12-27 13:45:00,72.49,72.49,72.4,72.41,12052.0,68.5626,68.5626,68.4775,68.4869,12052.0
2022-12-27 13:50:00,72.41,72.41,72.27,72.28,6560.0,68.4869,68.4869,68.3545,68.364,6560.0
2022-12-27 13:55:00,72.28,72.29,72.16,72.16,11115.0,68.364,68.3734,68.2505,68.2505,11115.0
2022-12-27 14:00:00,72.17,72.28,72.16,72.26,11233.0,68.2599,68.364,68.2505,68.345,11233.0
2022-12-27 14:05:00,72.26,72.27,72.2,72.22,8824.0,68.345,68.3545,68.2883,68.3072,8824.0
2022-12-27 14:10:00,72.23,72.23,72.16,72.21,10845.0,68.3167,68.3167,68.2505,68.2977,10845.0
2022-12-27 14:15:00,72.22,72.22,72.12,72.13,17643.0,68.3072,68.3072,68.2126,68.2221,17643.0
2022-12-27 14:20:00,72.13,72.13,72.09,72.1,14599.0,68.2221,68.2221,68.1843,68.1937,14599.0
2022-12-27 14:25:00,72.1,72.11,72.03,72.03,6955.0,68.1937,68.2032,68.1275,68.1275,6955.0
2022-12-27 14:30:00,72.03,72.05,71.99,72.05,6174.0,68.1275,68.1464,68.0897,68.1464,6174.0
2022-12-27 14:35:00,72.06,72.06,71.99,72.0,10438.0,68.1559,68.1559,68.0897,68.0991,10438.0
2022-12-27 14:40:00,71.98,72.05,71.97,72.05,10158.0,68.0802,68.1464,68.0708,68.1464,10158.0
2022-12-27 14:45:00,72.06,72.21,72.06,72.21,25721.0,68.1559,68.2977,68.1559,68.2977,25721.0
2022-12-27 14:50:00,72.22,72.26,72.2,72.25,38003.0,68.3072,68.345,68.2883,68.3356,38003.0
2022-12-27 14:55:00,72.23,72.29,72.23,72.24,16629.0,68.3167,68.3734,68.3167,68.3261,16629.0
2022-12-27 15:00:00,72.24,72.3,72.24,72.3,11966.0,68.3261,68.3829,68.3261,68.3829,11966.0
2022-12-27 15:05:00,72.3,72.31,72.28,72.31,9258.0,68.3829,68.3923,68.364,68.3923,9258.0
2022-12-27 15:10:00,72.3,72.31,72.26,72.3,9654.0,68.3829,68.3923,68.345,68.3829,9654.0
2022-12-27 15:15:00,72.31,72.42,72.29,72.4,20940.0,68.3923,68.4964,68.3734,68.4775,20940.0
2022-12-27 15:20:00,72.4,72.4,72.29,72.33,21897.0,68.4775,68.4775,68.3734,68.4112,21897.0
2022-12-27 15:25:00,72.31,72.37,72.3,72.31,14196.0,68.3923,68.4491,68.3829,68.3923,14196.0
2022-12-27 15:30:00,72.31,72.34,72.27,72.28,22528.0,68.3923,68.4207,68.3545,68.364,22528.0
2022-12-27 15:35:00,72.28,72.31,72.27,72.31,16710.0,68.364,68.3923,68.3545,68.3923,16710.0
2022-12-27 15:40:00,72.3,72.37,72.29,72.3,23041.0,68.3829,68.4491,68.3734,68.3829,23041.0
2022-12-27 15:45:00,72.29,72.32,72.26,72.3,28072.0,68.3734,68.4018,68.345,68.3829,28072.0
2022-12-27 15:50:00,72.29,72.31,72.18,72.2,38593.0,68.3734,68.3923,68.2694,68.2883,38593.0
2022-12-27 15:55:00,72.2,72.27,72.14,72.26,96562.0,68.2883,68.3545,68.2315,68.345,96562.0
2022-12-28 09:30:00,72.5,72.5,72.1,72.25,31485.0,68.572,68.572,68.1937,68.3356,31485.0
2022-12-28 09:35:00,72.29,72.39,72.27,72.36,9998.0,68.3734,68.468,68.3545,68.4396,9998.0
2022-12-28 09:40:00,72.35,72.5,72.3,72.42,12672.0,68.4302,68.572,68.3829,68.4964,12672.0
2022-12-28 09:45:00,72.43,72.45,72.39,72.42,7302.0,68.5058,68.5247,68.468,68.4964,7302.0
2022-12-28 09:50:00,72.37,72.38,72.17,72.24,8213.0,68.4491,68.4585,68.2599,68.3261,8213.0
2022-12-28 09:55:00,72.24,72.24,72.12,72.13,4862.0,68.3261,68.3261,68.2126,68.2221,4862.0
2022-12-28 10:00:00,72.14,72.25,72.14,72.18,8545.0,68.2315,68.3356,68.2315,68.2694,8545.0
2022-12-28 10:05:00,72.19,72.21,72.11,72.12,4111.0,68.2788,68.2977,68.2032,68.2126,4111.0
2022-12-28 10:10:00,72.13,72.18,72.1,72.14,9418.0,68.2221,68.2694,68.1937,68.2315,9418.0
2022-12-28 10:15:00,72.13,72.18,72.09,72.09,5482.0,68.2221,68.2694,68.1843,68.1843,5482.0
2022-12-28 10:20:00,72.1,72.16,72.05,72.13,9693.0,68.1937,68.2505,68.1464,68.2221,9693.0
2022-12-28 10:25:00,72.14,72.14,71.92,71.94,11831.0,68.2315,68.2315,68.0235,68.0424,11831.0
2022-12-28 10:30:00,71.92,71.96,71.92,71.96,6563.0,68.0235,68.0613,68.0235,68.0613,6563.0
2022-12-28 10:35:00,71.96,72.08,71.96,72.07,5658.0,68.0613,68.1748,68.0613,68.1653,5658.0
2022-12-28 10:40:00,72.07,72.09,71.99,72.03,6047.0,68.1653,68.1843,68.0897,68.1275,6047.0
2022-12-28 10:45:00,72.02,72.09,72.02,72.07,8846.0,68.118,68.1843,68.118,68.1653,8846.0
2022-12-28 10:50:00,72.07,72.07,72.02,72.03,12090.0,68.1653,68.1653,68.118,68.1275,12090.0
2022-12-28 10:55:00,72.04,72.05,72.0,72.03,11509.0,68.137,68.1464,68.0991,68.1275,11509.0
2022-12-28 11:00:00,72.05,72.15,72.05,72.11,7600.0,68.1464,68.241,68.1464,68.2032,7600.0
2022-12-28 11:05:00,72.12,72.12,71.9,71.94,7990.0,68.2126,68.2126,68.0045,68.0424,7990.0
2022-12-28 11:10:00,71.94,71.96,71.93,71.94,6636.0,68.0424,68.0613,68.0329,68.0424,6636.0
2022-12-28 11:15:00,71.95,71.96,71.89,71.96,9490.0,68.0518,68.0613,67.9951,68.0613,9490.0
2022-12-28 11:20:00,71.95,71.98,71.9,71.95,11436.0,68.0518,68.0802,68.0045,68.0518,11436.0
2022-12-28 11:25:00,71.97,72.01,71.95,72.01,6715.0,68.0708,68.1086,68.0518,68.1086,6715.0
2022-12-28 11:30:00,72.01,72.06,71.99,72.03,8903.0,68.1086,68.1559,68.0897,68.1275,8903.0
2022-12-28 11:35:00,72.04,72.05,72.0,72.01,7170.0,68.137,68.1464,68.0991,68.1086,7170.0
2022-12-28 11:40:00,72.02,72.03,71.98,72.03,9644.0,68.118,68.1275,68.0802,68.1275,9644.0
2022-12-28 11:45:00,72.02,72.07,72.02,72.06,9575.0,68.118,68.1653,68.118,68.1559,9575.0
2022-12-28 11:50:00,72.06,72.06,71.97,71.99,9009.0,68.1559,68.1559,68.0708,68.0897,9009.0
2022-12-28 11:55:00,71.98,71.98,71.78,71.81,14967.0,68.0802,68.0802,67.891,67.9194,14967.0
2022-12-28 12:00:00,71.79,71.81,71.67,71.73,8467.0,67.9005,67.9194,67.787,67.8438,8467.0
2022-12-28 12:05:00,71.73,71.77,71.67,71.77,6685.0,67.8438,67.8816,67.787,67.8816,6685.0
2022-12-28 12:10:00,71.77,71.78,71.73,71.76,6430.0,67.8816,67.891,67.8438,67.8721,6430.0
2022-12-28 12:15:00,71.76,71.76,71.73,71.74,6952.0,67.8721,67.8721,67.8438,67.8532,6952.0
2022-12-28 12:20:00,71.75,71.77,71.67,71.67,13424.0,67.8627,67.8816,67.787,67.787,13424.0
2022-12-28 12:25:00,71.69,71.76,71.69,71.73,4646.0,67.8059,67.8721,67.8059,67.8438,4646.0
2022-12-28 12:30:00,71.76,71.88,71.76,71.87,6375.0,67.8721,67.9856,67.8721,67.9762,6375.0
2022-12-28 12:35:00,71.87,71.93,71.85,71.87,9245.0,67.9762,68.0329,67.9573,67.9762,9245.0
2022-12-28 12:40:00,71.87,71.87,71.82,71.83,12953.0,67.9762,67.9762,67.9289,67.9383,12953.0
2022-12-28 12:45:00,71.84,71.95,71.83,71.95,13200.0,67.9478,68.0518,67.9383,68.0518,13200.0
2022-12-28 12:50:00,71.95,71.95,71.89,71.92,4847.0,68.0518,68.0518,67.9951,68.0235,4847.0
2022-12-28 12:55:00,71.92,71.96,71.87,71.96,9411.0,68.0235,68.0613,67.9762,68.0613,9411.0
2022-12-28 13:00:00,71.96,72.02,71.94,72.0,10022.0,68.0613,68.118,68.0424,68.0991,10022.0
2022-12-28 13:05:00,71.99,72.0,71.89,71.91,11888.0,68.0897,68.0991,67.9951,68.014,11888.0
2022-12-28 13:10:00,71.93,71.94,71.88,71.88,9643.0,68.0329,68.0424,67.9856,67.9856,9643.0
2022-12-28 13:15:00,71.87,71.92,71.87,71.9,5585.0,67.9762,68.0235,67.9762,68.0045,5585.0
2022-12-28 13:20:00,71.89,71.91,71.82,71.83,4716.0,67.9951,68.014,67.9289,67.9383,4716.0
2022-12-28 13:25:00,71.84,71.9,71.84,71.9,9414.0,67.9478,68.0045,67.9478,68.0045,9414.0
2022-12-28 13:30:00,71.89,71.89,71.83,71.84,6508.0,67.9951,67.9951,67.9383,67.9478,6508.0
2022-12-28 13:35:00,71.84,71.85,71.73,71.73,7815.0,67.9478,67.9573,67.8438,67.8438,7815.0
2022-12-28 13:40:00,71.73,71.75,71.71,71.73,8549.0,67.8438,67.8627,67.8248,67.8438,8549.0
2022-12-28 13:45:00,71.72,71.84,71.71,71.82,11250.0,67.8343,67.9478,67.8248,67.9289,11250.0
2022-12-28 13:50:00,71.82,71.86,71.78,71.85,9640.0,67.9289,67.9667,67.891,67.9573,9640.0
2022-12-28 13:55:00,71.84,71.84,71.74,71.77,7807.0,67.9478,67.9478,67.8532,67.8816,7807.0
2022-12-28 14:00:00,71.79,71.86,71.78,71.86,10457.0,67.9005,67.9667,67.891,67.9667,10457.0
2022-12-28 14:05:00,71.85,71.88,71.77,71.78,6528.0,67.9573,67.9856,67.8816,67.891,6528.0
2022-12-28 14:10:00,71.77,71.8,71.76,71.78,9556.0,67.8816,67.91,67.8721,67.891,9556.0
2022-12-28 14:15:00,71.78,71.78,71.66,71.76,5556.0,67.891,67.891,67.7775,67.8721,5556.0
2022-12-28 14:20:00,71.77,71.77,71.71,71.72,6983.0,67.8816,67.8816,67.8248,67.8343,6983.0
2022-12-28 14:25:00,71.73,71.77,71.68,71.74,6794.0,67.8438,67.8816,67.7965,67.8532,6794.0
2022-12-28 14:30:00,71.73,71.85,71.73,71.81,8870.0,67.8438,67.9573,67.8438,67.9194,8870.0
2022-12-28 14:35:00,71.81,71.9,71.78,71.88,16716.0,67.9194,68.0045,67.891,67.9856,16716.0
2022-12-28 14:40:00,71.89,71.97,71.89,71.97,10202.0,67.9951,68.0708,67.9951,68.0708,10202.0
2022-12-28 14:45:00,71.97,71.98,71.92,71.93,8863.0,68.0708,68.0802,68.0235,68.0329,8863.0
2022-12-28 14:50:00,71.94,71.95,71.85,71.87,11612.0,68.0424,68.0518,67.9573,67.9762,11612.0
2022-12-28 14:55:00,71.85,71.9,71.84,71.86,8146.0,67.9573,68.0045,67.9478,67.9667,8146.0
2022-12-28 15:00:00,71.85,71.86,71.73,71.76,8142.0,67.9573,67.9667,67.8438,67.8721,8142.0
2022-12-28 15:05:00,71.76,71.79,71.7,71.73,8988.0,67.8721,67.9005,67.8154,67.8438,8988.0
2022-12-28 15:10:00,71.73,71.73,71.63,71.64,15429.0,67.8438,67.8438,67.7492,67.7586,15429.0
2022-12-28 15:15:00,71.64,71.7,71.62,71.68,15679.0,67.7586,67.8154,67.7397,67.7965,15679.0
2022-12-28 15:20:00,71.69,71.7,71.6,71.61,11088.0,67.8059,67.8154,67.7208,67.7303,11088.0
2022-12-28 15:25:00,71.61,71.63,71.58,71.6,12025.0,67.7303,67.7492,67.7019,67.7208,12025.0
2022-12-28 15:30:00,71.59,71.68,71.57,71.66,17771.0,67.7113,67.7965,67.6924,67.7775,17771.0
2022-12-28 15:35:00,71.66,71.69,71.63,71.63,17745.0,67.7775,67.8059,67.7492,67.7492,17745.0
2022-12-28 15:40:00,71.64,71.64,71.56,71.63,32552.0,67.7586,67.7586,67.683,67.7492,32552.0
2022-12-28 15:45:00,71.62,71.66,71.51,71.53,44541.0,67.7397,67.7775,67.6357,67.6546,44541.0
2022-12-28 15:50:00,71.54,71.6,71.51,71.51,50133.0,67.664,67.7208,67.6357,67.6357,50133.0
2022-12-28 15:55:00,71.5,71.56,71.46,71.46,114008.0,67.6262,67.683,67.5884,67.5884,114008.0
2022-12-29 09:30:00,71.77,71.81,71.61,71.7,29584.0,67.8816,67.9194,67.7303,67.8154,29584.0
2022-12-29 09:35:00,71.75,71.85,71.72,71.8,3798.0,67.8627,67.9573,67.8343,67.91,3798.0
2022-12-29 09:40:00,71.87,71.9,71.74,71.75,7948.0,67.9762,68.0045,67.8532,67.8627,7948.0
2022-12-29 09:45:00,71.7,71.82,71.7,71.78,7160.0,67.8154,67.9289,67.8154,67.891,7160.0
2022-12-29 09:50:00,71.75,71.8,71.68,71.79,3360.0,67.8627,67.91,67.7965,67.9005,3360.0
2022-12-29 09:55:00,71.79,71.89,71.79,71.85,6578.0,67.9005,67.9951,67.9005,67.9573,6578.0
2022-12-29 10:00:00,71.9,71.93,71.88,71.92,4056.0,68.0045,68.0329,67.9856,68.0235,4056.0
2022-12-29 10:05:00,71.91,72.01,71.91,71.99,10878.0,68.014,68.1086,68.014,68.0897,10878.0
2022-12-29 10:10:00,72.01,72.1,72.01,72.08,4470.0,68.1086,68.1937,68.1086,68.1748,4470.0
2022-12-29 10:15:00,72.09,72.13,72.08,72.1,9541.0,68.1843,68.2221,68.1748,68.1937,9541.0
2022-12-29 10:20:00,72.1,72.14,72.08,72.11,6437.0,68.1937,68.2315,68.1748,68.2032,6437.0
2022-12-29 10:25:00,72.1,72.1,71.94,71.94,4231.0,68.1937,68.1937,68.0424,68.0424,4231.0
2022-12-29 10:30:00,71.98,72.04,71.97,72.04,4618.0,68.0802,68.137,68.0708,68.137,4618.0
2022-12-29 10:35:00,72.04,72.04,71.98,71.98,3662.0,68.137,68.137,68.0802,68.0802,3662.0
2022-12-29 10:40:00,71.98,71.99,71.93,71.93,4503.0,68.0802,68.0897,68.0329,68.0329,4503.0
2022-12-29 10:45:00,71.9,71.91,71.76,71.8,15135.0,68.0045,68.014,67.8721,67.91,15135.0
2022-12-29 10:50:00,71.81,71.83,71.77,71.81,9420.0,67.9194,67.9383,67.8816,67.9194,9420.0
2022-12-29 10:55:00,71.81,71.89,71.8,71.89,4943.0,67.9194,67.9951,67.91,67.9951,4943.0
2022-12-29 11:00:00,71.89,71.95,71.89,71.92,9718.0,67.9951,68.0518,67.9951,68.0235,9718.0
2022-12-29 11:05:00,71.92,71.95,71.86,71.87,5302.0,68.0235,68.0518,67.9667,67.9762,5302.0
2022-12-29 11:10:00,71.88,71.9,71.84,71.9,6773.0,67.9856,68.0045,67.9478,68.0045,6773.0
2022-12-29 11:15:00,71.9,71.9,71.85,71.89,5508.0,68.0045,68.0045,67.9573,67.9951,5508.0
2022-12-29 11:20:00,71.89,71.91,71.86,71.9,13626.0,67.9951,68.014,67.9667,68.0045,13626.0
2022-12-29 11:25:00,71.9,71.91,71.87,71.87,13406.0,68.0045,68.014,67.9762,67.9762,13406.0
2022-12-29 11:30:00,71.87,71.91,71.87,71.9,10746.0,67.9762,68.014,67.9762,68.0045,10746.0
2022-12-29 11:35:00,71.9,72.02,71.9,71.98,9061.0,68.0045,68.118,68.0045,68.0802,9061.0
2022-12-29 11:40:00,71.98,72.01,71.97,72.01,5177.0,68.0802,68.1086,68.0708,68.1086,5177.0
2022-12-29 11:45:00,72.01,72.11,72.01,72.11,8646.0,68.1086,68.2032,68.1086,68.2032,8646.0
2022-12-29 11:50:00,72.1,72.14,72.1,72.12,6309.0,68.1937,68.2315,68.1937,68.2126,6309.0
2022-12-29 11:55:00,72.11,72.13,72.08,72.09,11877.0,68.2032,68.2221,68.1748,68.1843,11877.0
2022-12-29 12:00:00,72.1,72.12,72.02,72.04,7870.0,68.1937,68.2126,68.118,68.137,7870.0
2022-12-29 12:05:00,72.04,72.1,72.01,72.1,5908.0,68.137,68.1937,68.1086,68.1937,5908.0
2022-12-29 12:10:00,72.1,72.19,72.1,72.17,8172.0,68.1937,68.2788,68.1937,68.2599,8172.0
2022-12-29 12:15:00,72.17,72.18,72.1,72.1,6367.0,68.2599,68.2694,68.1937,68.1937,6367.0
2022-12-29 12:20:00,72.11,72.2,72.1,72.19,8998.0,68.2032,68.2883,68.1937,68.2788,8998.0
2022-12-29 12:25:00,72.18,72.18,72.13,72.14,9830.0,68.2694,68.2694,68.2221,68.2315,9830.0
2022-12-29 12:30:00,72.14,72.16,72.1,72.15,4096.0,68.2315,68.2505,68.1937,68.241,4096.0
2022-12-29 12:35:00,72.15,72.15,72.09,72.11,4162.0,68.241,68.241,68.1843,68.2032,4162.0
2022-12-29 12:40:00,72.11,72.17,72.1,72.16,6109.0,68.2032,68.2599,68.1937,68.2505,6109.0
2022-12-29 12:45:00,72.16,72.17,72.11,72.11,4615.0,68.2505,68.2599,68.2032,68.2032,4615.0
2022-12-29 12:50:00,72.12,72.17,72.12,72.16,4951.0,68.2126,68.2599,68.2126,68.2505,4951.0
2022-12-29 12:55:00,72.15,72.16,72.11,72.16,5792.0,68.241,68.2505,68.2032,68.2505,5792.0
2022-12-29 13:00:00,72.16,72.2,72.15,72.17,8545.0,68.2505,68.2883,68.241,68.2599,8545.0
2022-12-29 13:05:00,72.18,72.18,72.11,72.13,5069.0,68.2694,68.2694,68.2032,68.2221,5069.0
2022-12-29 13:10:00,72.14,72.19,72.13,72.17,4512.0,68.2315,68.2788,68.2221,68.2599,4512.0
2022-12-29 13:15:00,72.17,72.18,72.11,72.11,6054.0,68.2599,68.2694,68.2032,68.2032,6054.0
2022-12-29 13:20:00,72.11,72.12,72.08,72.12,3214.0,68.2032,68.2126,68.1748,68.2126,3214.0
2022-12-29 13:25:00,72.12,72.17,72.12,72.15,13482.0,68.2126,68.2599,68.2126,68.241,13482.0
2022-12-29 13:30:00,72.16,72.19,72.15,72.17,7513.0,68.2505,68.2788,68.241,68.2599,7513.0
2022-12-29 13:35:00,72.15,72.19,72.15,72.17,17006.0,68.241,68.2788,68.241,68.2599,17006.0
2022-12-29 13:40:00,72.18,72.25,72.18,72.24,5708.0,68.2694,68.3356,68.2694,68.3261,5708.0
2022-12-29 13:45:00,72.24,72.24,72.19,72.2,10847.0,68.3261,68.3261,68.2788,68.2883,10847.0
2022-12-29 13:50:00,72.2,72.22,72.14,72.15,19466.0,68.2883,68.3072,68.2315,68.241,19466.0
2022-12-29 13:55:00,72.15,72.17,72.09,72.15,9806.0,68.241,68.2599,68.1843,68.241,9806.0
2022-12-29 14:00:00,72.15,72.22,72.15,72.22,6676.0,68.241,68.3072,68.241,68.3072,6676.0
2022-12-29 14:05:00,72.21,72.25,72.15,72.16,11624.0,68.2977,68.3356,68.241,68.2505,11624.0
2022-12-29 14:10:00,72.18,72.19,72.15,72.18,5121.0,68.2694,68.2788,68.241,68.2694,5121.0
2022-12-29 14:15:00,72.19,72.2,72.16,72.19,4518.0,68.2788,68.2883,68.2505,68.2788,4518.0
2022-12-29 14:20:00,72.19,72.22,72.18,72.21,4348.0,68.2788,68.3072,68.2694,68.2977,4348.0
2022-12-29 14:25:00,72.21,72.24,72.2,72.21,10466.0,68.2977,68.3261,68.2883,68.2977,10466.0
2022-12-29 14:30:00,72.21,72.33,72.21,72.31,13106.0,68.2977,68.4112,68.2977,68.3923,13106.0
2022-12-29 14:35:00,72.3,72.32,72.29,72.31,4627.0,68.3829,68.4018,68.3734,68.3923,4627.0
2022-12-29 14:40:00,72.31,72.37,72.3,72.36,7762.0,68.3923,68.4491,68.3829,68.4396,7762.0
2022-12-29 14:45:00,72.37,72.38,72.33,72.33,7063.0,68.4491,68.4585,68.4112,68.4112,7063.0
2022-12-29 14:50:00,72.32,72.33,72.3,72.3,5441.0,68.4018,68.4112,68.3829,68.3829,5441.0
2022-12-29 14:55:00,72.3,72.31,72.26,72.28,9652.0,68.3829,68.3923,68.345,68.364,9652.0
2022-12-29 15:00:00,72.27,72.28,72.22,72.27,10759.0,68.3545,68.364,68.3072,68.3545,10759.0
2022-12-29 15:05:00,72.26,72.27,72.23,72.25,16007.0,68.345,68.3545,68.3167,68.3356,16007.0
2022-12-29 15:10:00,72.25,72.27,72.12,72.13,21359.0,68.3356,68.3545,68.2126,68.2221,21359.0
2022-12-29 15:15:00,72.13,72.21,72.12,72.16,17805.0,68.2221,68.2977,68.2126,68.2505,17805.0
2022-12-29 15:20:00,72.17,72.18,72.12,72.17,10448.0,68.2599,68.2694,68.2126,68.2599,10448.0
2022-12-29 15:25:00,72.16,72.23,72.15,72.22,10305.0,68.2505,68.3167,68.241,68.3072,10305.0
2022-12-29 15:30:00,72.23,72.26,72.18,72.2,17913.0,68.3167,68.345,68.2694,68.2883,17913.0
2022-12-29 15:35:00,72.2,72.2,72.13,72.16,12269.0,68.2883,68.2883,68.2221,68.2505,12269.0
2022-12-29 15:40:00,72.15,72.19,72.11,72.19,22511.0,68.241,68.2788,68.2032,68.2788,22511.0
2022-12-29 15:45:00,72.18,72.19,72.12,72.18,26952.0,68.2694,68.2788,68.2126,68.2694,26952.0
2022-12-29 15:50:00,72.18,72.24,72.16,72.18,38977.0,68.2694,68.3261,68.2505,68.2694,38977.0
2022-12-29 15:55:00,72.18,72.18,72.02,72.1,94448.0,68.2694,68.2694,68.118,68.1937,94448.0
2022-12-30 09:30:00,71.66,71.9,71.43,71.9,24966.0,67.7775,68.0045,67.56,68.0045,24966.0
2022-12-30 09:35:00,71.9,72.16,71.88,72.09,11885.0,68.0045,68.2505,67.9856,68.1843,11885.0
2022-12-30 09:40:00,72.07,72.07,71.89,72.0,4306.0,68.1653,68.1653,67.9951,68.0991,4306.0
2022-12-30 09:45:00,71.97,71.97,71.74,71.75,6385.0,68.0708,68.0708,67.8532,67.8627,6385.0
2022-12-30 09:50:00,71.74,71.83,71.69,71.81,6252.0,67.8532,67.9383,67.8059,67.9194,6252.0
2022-12-30 09:55:00,71.78,71.82,71.7,71.82,7706.0,67.891,67.9289,67.8154,67.9289,7706.0
2022-12-30 10:00:00,71.83,71.85,71.78,71.81,5674.0,67.9383,67.9573,67.891,67.9194,5674.0
2022-12-30 10:05:00,71.82,71.85,71.7,71.7,9470.0,67.9289,67.9573,67.8154,67.8154,9470.0
2022-12-30 10:10:00,71.7,71.86,71.7,71.86,5521.0,67.8154,67.9667,67.8154,67.9667,5521.0
2022-12-30 10:15:00,71.85,71.94,71.83,71.9,7140.0,67.9573,68.0424,67.9383,68.0045,7140.0
2022-12-30 10:20:00,71.9,71.93,71.85,71.86,4574.0,68.0045,68.0329,67.9573,67.9667,4574.0
2022-12-30 10:25:00,71.87,71.96,71.86,71.93,5994.0,67.9762,68.0613,67.9667,68.0329,5994.0
2022-12-30 10:30:00,71.92,71.99,71.92,71.98,5479.0,68.0235,68.0897,68.0235,68.0802,5479.0
2022-12-30 10:35:00,71.99,72.01,71.93,71.93,4315.0,68.0897,68.1086,68.0329,68.0329,4315.0
2022-12-30 10:40:00,71.93,72.0,71.89,71.95,5276.0,68.0329,68.0991,67.9951,68.0518,5276.0
2022-12-30 10:45:00,71.94,72.0,71.89,72.0,5196.0,68.0424,68.0991,67.9951,68.0991,5196.0
2022-12-30 10:50:00,71.99,71.99,71.85,71.85,7954.0,68.0897,68.0897,67.9573,67.9573,7954.0
2022-12-30 10:55:00,71.84,71.88,71.8,71.88,3719.0,67.9478,67.9856,67.91,67.9856,3719.0
2022-12-30 11:00:00,71.86,71.88,71.82,71.87,4649.0,67.9667,67.9856,67.9289,67.9762,4649.0
2022-12-30 11:05:00,71.86,71.89,71.84,71.87,4597.0,67.9667,67.9951,67.9478,67.9762,4597.0
2022-12-30 11:10:00,71.86,71.9,71.8,71.85,5737.0,67.9667,68.0045,67.91,67.9573,5737.0
2022-12-30 11:15:00,71.86,71.91,71.84,71.85,6762.0,67.9667,68.014,67.9478,67.9573,6762.0
2022-12-30 11:20:00,71.84,71.88,71.83,71.83,5827.0,67.9478,67.9856,67.9383,67.9383,5827.0
2022-12-30 11:25:00,71.84,71.86,71.76,71.8,5672.0,67.9478,67.9667,67.8721,67.91,5672.0
2022-12-30 11:30:00,71.79,71.86,71.77,71.85,5332.0,67.9005,67.9667,67.8816,67.9573,5332.0
2022-12-30 11:35:00,71.84,71.92,71.84,71.91,6900.0,67.9478,68.0235,67.9478,68.014,6900.0
2022-12-30 11:40:00,71.92,71.99,71.91,71.98,9488.0,68.0235,68.0897,68.014,68.0802,9488.0
2022-12-30 11:45:00,71.98,72.0,71.94,71.94,7769.0,68.0802,68.0991,68.0424,68.0424,7769.0
2022-12-30 11:50:00,71.94,71.99,71.94,71.94,3567.0,68.0424,68.0897,68.0424,68.0424,3567.0
2022-12-30 11:55:00,71.94,71.97,71.89,71.97,7101.0,68.0424,68.0708,67.9951,68.0708,7101.0
2022-12-30 12:00:00,71.98,72.0,71.96,71.96,4204.0,68.0802,68.0991,68.0613,68.0613,4204.0
2022-12-30 12:05:00,71.98,71.98,71.92,71.94,6158.0,68.0802,68.0802,68.0235,68.0424,6158.0
2022-12-30 12:10:00,71.95,71.97,71.88,71.89,5752.0,68.0518,68.0708,67.9856,67.9951,5752.0
2022-12-30 12:15:00,71.86,71.92,71.86,71.92,3869.0,67.9667,68.0235,67.9667,68.0235,3869.0
2022-12-30 12:20:00,71.91,71.96,71.87,71.96,7070.0,68.014,68.0613,67.9762,68.0613,7070.0
2022-12-30 12:25:00,71.97,72.0,71.94,71.99,9470.0,68.0708,68.0991,68.0424,68.0897,9470.0
2022-12-30 12:30:00,71.99,71.99,71.93,71.96,5672.0,68.0897,68.0897,68.0329,68.0613,5672.0
2022-12-30 12:35:00,71.97,71.98,71.9,71.93,6438.0,68.0708,68.0802,68.0045,68.0329,6438.0
2022-12-30 12:40:00,71.92,72.0,71.92,71.95,5728.0,68.0235,68.0991,68.0235,68.0518,5728.0
2022-12-30 12:45:00,71.98,72.0,71.96,72.0,3744.0,68.0802,68.0991,68.0613,68.0991,3744.0
2022-12-30 12:50:00,72.0,72.01,71.95,71.97,6936.0,68.0991,68.1086,68.0518,68.0708,6936.0
2022-12-30 12:55:00,71.98,71.99,71.93,71.98,6666.0,68.0802,68.0897,68.0329,68.0802,6666.0
2022-12-30 13:00:00,71.99,71.99,71.93,71.96,4931.0,68.0897,68.0897,68.0329,68.0613,4931.0
2022-12-30 13:05:00,71.95,71.98,71.93,71.95,4920.0,68.0518,68.0802,68.0329,68.0518,4920.0
2022-12-30 13:10:00,71.96,71.98,71.94,71.98,3168.0,68.0613,68.0802,68.0424,68.0802,3168.0
2022-12-30 13:15:00,71.97,71.97,71.88,71.88,3829.0,68.0708,68.0708,67.9856,67.9856,3829.0
2022-12-30 13:20:00,71.88,71.88,71.63,71.63,6071.0,67.9856,67.9856,67.7492,67.7492,6071.0
2022-12-30 13:25:00,71.62,71.7,71.53,71.7,7421.0,67.7397,67.8154,67.6546,67.8154,7421.0
2022-12-30 13:30:00,71.7,71.79,71.7,71.77,7321.0,67.8154,67.9005,67.8154,67.8816,7321.0
2022-12-30 13:35:00,71.78,71.8,71.74,71.75,3705.0,67.891,67.91,67.8532,67.8627,3705.0
2022-12-30 13:40:00,71.76,71.76,71.71,71.74,9018.0,67.8721,67.8721,67.8248,67.8532,9018.0
2022-12-30 13:45:00,71.74,71.76,71.69,71.7,4072.0,67.8532,67.8721,67.8059,67.8154,4072.0
2022-12-30 13:50:00,71.71,71.71,71.65,71.7,4366.0,67.8248,67.8248,67.7681,67.8154,4366.0
2022-12-30 13:55:00,71.7,71.7,71.66,71.66,6319.0,67.8154,67.8154,67.7775,67.7775,6319.0
2022-12-30 14:00:00,71.68,71.73,71.64,71.65,7138.0,67.7965,67.8438,67.7586,67.7681,7138.0
2022-12-30 14:05:00,71.62,71.66,71.55,71.56,6887.0,67.7397,67.7775,67.6735,67.683,6887.0
2022-12-30 14:10:00,71.55,71.57,71.51,71.55,4138.0,67.6735,67.6924,67.6357,67.6735,4138.0
2022-12-30 14:15:00,71.55,71.6,71.51,71.6,7402.0,67.6735,67.7208,67.6357,67.7208,7402.0
2022-12-30 14:20:00,71.59,71.61,71.56,71.58,5896.0,67.7113,67.7303,67.683,67.7019,5896.0
2022-12-30 14:25:00,71.59,71.67,71.58,71.64,5355.0,67.7113,67.787,67.7019,67.7586,5355.0
2022-12-30 14:30:00,71.64,71.69,71.63,71.67,4529.0,67.7586,67.8059,67.7492,67.787,4529.0
2022-12-30 14:35:00,71.66,71.66,71.59,71.6,3905.0,67.7775,67.7775,67.7113,67.7208,3905.0
2022-12-30 14:40:00,71.59,71.6,71.56,71.56,4839.0,67.7113,67.7208,67.683,67.683,4839.0
2022-12-30 14:45:00,71.57,71.59,71.5,71.51,5980.0,67.6924,67.7113,67.6262,67.6357,5980.0
2022-12-30 14:50:00,71.51,71.59,71.51,71.55,4675.0,67.6357,67.7113,67.6357,67.6735,4675.0
2022-12-30 14:55:00,71.55,71.56,71.48,71.53,5627.0,67.6735,67.683,67.6073,67.6546,5627.0
2022-12-30 15:00:00,71.53,71.62,71.53,71.58,6721.0,67.6546,67.7397,67.6546,67.7019,6721.0
2022-12-30 15:05:00,71.59,71.67,71.57,71.64,6756.0,67.7113,67.787,67.6924,67.7586,6756.0
2022-12-30 15:10:00,71.64,71.76,71.64,71.72,6743.0,67.7586,67.8721,67.7586,67.8343,6743.0
2022-12-30 15:15:00,71.74,71.83,71.72,71.73,11385.0,67.8532,67.9383,67.8343,67.8438,11385.0
2022-12-30 15:20:00,71.73,71.76,71.68,71.7,6138.0,67.8438,67.8721,67.7965,67.8154,6138.0
2022-12-30 15:25:00,71.7,71.7,71.6,71.64,22293.0,67.8154,67.8154,67.7208,67.7586,22293.0
2022-12-30 15:30:00,71.62,71.82,71.62,71.82,11165.0,67.7397,67.9289,67.7397,67.9289,11165.0
2022-12-30 15:35:00,71.81,71.89,71.79,71.81,8975.0,67.9194,67.9951,67.9005,67.9194,8975.0
2022-12-30 15:40:00,71.8,71.84,71.78,71.8,13852.0,67.91,67.9478,67.891,67.91,13852.0
2022-12-30 15:45:00,71.8,71.98,71.8,71.98,23510.0,67.91,68.0802,67.91,68.0802,23510.0
2022-12-30 15:50:00,71.98,72.05,71.96,72.01,38734.0,68.0802,68.1464,68.0613,68.1086,38734.0
2022-12-30 15:55:00,72.01,72.01,71.85,71.95,101135.0,68.1086,68.1086,67.9573,68.0518,101135.0
2023-01-03 09:30:00,71.98,72.27,71.87,72.17,66842.0,68.0802,68.3545,67.9762,68.2599,66842.0
2023-01-03 09:35:00,72.18,72.34,72.01,72.07,33867.0,68.2694,68.4207,68.1086,68.1653,33867.0
2023-01-03 09:40:00,72.08,72.15,72.01,72.01,24495.0,68.1748,68.241,68.1086,68.1086,24495.0
2023-01-03 09:45:00,71.98,72.01,71.72,71.78,61662.0,68.0802,68.1086,67.8343,67.891,61662.0
2023-01-03 09:50:00,71.81,71.84,71.66,71.71,21220.0,67.9194,67.9478,67.7775,67.8248,21220.0
2023-01-03 09:55:00,71.73,71.75,71.55,71.56,19559.0,67.8438,67.8627,67.6735,67.683,19559.0
2023-01-03 10:00:00,71.6,71.91,71.6,71.76,22706.0,67.7208,68.014,67.7208,67.8721,22706.0
2023-01-03 10:05:00,71.8,71.82,71.7,71.74,6654.0,67.91,67.9289,67.8154,67.8532,6654.0
2023-01-03 10:10:00,71.75,71.78,71.62,71.73,11751.0,67.8627,67.891,67.7397,67.8438,11751.0
2023-01-03 10:15:00,71.71,71.79,71.64,71.64,19708.0,67.8248,67.9005,67.7586,67.7586,19708.0
2023-01-03 10:20:00,71.62,71.66,71.56,71.62,20218.0,67.7397,67.7775,67.683,67.7397,20218.0
2023-01-03 10:25:00,71.62,71.79,71.61,71.79,40613.0,67.7397,67.9005,67.7303,67.9005,40613.0
2023-01-03 10:30:00,71.78,71.91,71.77,71.89,12980.0,67.891,68.014,67.8816,67.9951,12980.0
2023-01-03 10:35:00,71.88,71.97,71.86,71.89,14034.0,67.9856,68.0708,67.9667,67.9951,14034.0
2023-01-03 10:40:00,71.92,72.06,71.9,72.03,18741.0,68.0235,68.1559,68.0045,68.1275,18741.0
2023-01-03 10:45:00,72.03,72.08,71.98,71.98,16308.0,68.1275,68.1748,68.0802,68.0802,16308.0
2023-01-03 10:50:00,71.98,71.99,71.89,71.92,39246.0,68.0802,68.0897,67.9951,68.0235,39246.0
2023-01-03 10:55:00,71.93,72.09,71.93,72.08,28948.0,68.0329,68.1843,68.0329,68.1748,28948.0
2023-01-03 11:00:00,72.11,72.11,72.01,72.01,23333.0,68.2032,68.2032,68.1086,68.1086,23333.0
2023-01-03 11:05:00,72.0,72.0,71.87,71.87,25295.0,68.0991,68.0991,67.9762,67.9762,25295.0
2023-01-03 11:10:00,71.87,71.87,71.6,71.6,22611.0,67.9762,67.9762,67.7208,67.7208,22611.0
2023-01-03 11:15:00,71.6,71.65,71.54,71.58,24977.0,67.7208,67.7681,67.664,67.7019,24977.0
2023-01-03 11:20:00,71.58,71.63,71.53,71.57,44357.0,67.7019,67.7492,67.6546,67.6924,44357.0
2023-01-03 11:25:00,71.56,71.59,71.49,71.59,15619.0,67.683,67.7113,67.6168,67.7113,15619.0
2023-01-03 11:30:00,71.59,71.6,71.47,71.54,14351.0,67.7113,67.7208,67.5978,67.664,14351.0
2023-01-03 11:35:00,71.55,71.55,71.45,71.52,11582.0,67.6735,67.6735,67.5789,67.6451,11582.0
2023-01-03 11:40:00,71.51,71.51,71.42,71.45,9032.0,67.6357,67.6357,67.5506,67.5789,9032.0
2023-01-03 11:45:00,71.43,71.44,71.38,71.44,14176.0,67.56,67.5695,67.5127,67.5695,14176.0
2023-01-03 11:50:00,71.42,71.5,71.4,71.5,10094.0,67.5506,67.6262,67.5316,67.6262,10094.0
2023-01-03 11:55:00,71.5,71.51,71.43,71.46,12556.0,67.6262,67.6357,67.56,67.5884,12556.0
2023-01-03 12:00:00,71.46,71.48,71.44,71.45,7283.0,67.5884,67.6073,67.5695,67.5789,7283.0
2023-01-03 12:05:00,71.46,71.51,71.4,71.47,13549.0,67.5884,67.6357,67.5316,67.5978,13549.0
2023-01-03 12:10:00,71.47,71.58,71.46,71.55,12479.0,67.5978,67.7019,67.5884,67.6735,12479.0
2023-01-03 12:15:00,71.55,71.55,71.45,71.47,10695.0,67.6735,67.6735,67.5789,67.5978,10695.0
2023-01-03 12:20:00,71.48,71.51,71.37,71.4,17594.0,67.6073,67.6357,67.5033,67.5316,17594.0
2023-01-03 12:25:00,71.41,71.45,71.4,71.42,9136.0,67.5411,67.5789,67.5316,67.5506,9136.0
2023-01-03 12:30:00,71.41,71.61,71.38,71.59,10440.0,67.5411,67.7303,67.5127,67.7113,10440.0
2023-01-03 12:35:00,71.59,71.6,71.47,71.48,12320.0,67.7113,67.7208,67.5978,67.6073,12320.0
2023-01-03 12:40:00,71.47,71.47,71.33,71.39,8860.0,67.5978,67.5978,67.4654,67.5222,8860.0
2023-01-03 12:45:00,71.39,71.39,71.26,71.3,7613.0,67.5222,67.5222,67.3992,67.4371,7613.0
2023-01-03 12:50:00,71.31,71.36,71.31,71.33,6801.0,67.4465,67.4938,67.4465,67.4654,6801.0
2023-01-03 12:55:00,71.34,71.43,71.33,71.42,6881.0,67.4749,67.56,67.4654,67.5506,6881.0
2023-01-03 13:00:00,71.4,71.4,71.37,71.4,6785.0,67.5316,67.5316,67.5033,67.5316,6785.0
2023-01-03 13:05:00,71.4,71.42,71.37,71.4,7448.0,67.5316,67.5506,67.5033,67.5316,7448.0
2023-01-03 13:10:00,71.41,71.47,71.36,71.36,7360.0,67.5411,67.5978,67.4938,67.4938,7360.0
2023-01-03 13:15:00,71.35,71.42,71.35,71.41,8940.0,67.4843,67.5506,67.4843,67.5411,8940.0
2023-01-03 13:20:00,71.41,71.46,71.38,71.44,9145.0,67.5411,67.5884,67.5127,67.5695,9145.0
2023-01-03 13:25:00,71.44,71.54,71.42,71.51,13534.0,67.5695,67.664,67.5506,67.6357,13534.0
2023-01-03 13:30:00,71.49,71.52,71.47,71.47,15002.0,67.6168,67.6451,67.5978,67.5978,15002.0
2023-01-03 13:35:00,71.47,71.49,71.43,71.45,11642.0,67.5978,67.6168,67.56,67.5789,11642.0
2023-01-03 13:40:00,71.45,71.52,71.43,71.44,18401.0,67.5789,67.6451,67.56,67.5695,18401.0
2023-01-03 13:45:00,71.44,71.45,71.39,71.45,10620.0,67.5695,67.5789,67.5222,67.5789,10620.0
2023-01-03 13:50:00,71.45,71.53,71.44,71.5,26203.0,67.5789,67.6546,67.5695,67.6262,26203.0
2023-01-03 13:55:00,71.49,71.55,71.46,71.47,13528.0,67.6168,67.6735,67.5884,67.5978,13528.0
2023-01-03 14:00:00,71.47,71.51,71.4,71.44,28093.0,67.5978,67.6357,67.5316,67.5695,28093.0
2023-01-03 14:05:00,71.44,71.5,71.43,71.46,22922.0,67.5695,67.6262,67.56,67.5884,22922.0
2023-01-03 14:10:00,71.47,71.47,71.41,71.47,19624.0,67.5978,67.5978,67.5411,67.5978,19624.0
2023-01-03 14:15:00,71.47,71.52,71.43,71.43,22662.0,67.5978,67.6451,67.56,67.56,22662.0
2023-01-03 14:20:00,71.44,71.45,71.29,71.31,14331.0,67.5695,67.5789,67.4276,67.4465,14331.0
2023-01-03 14:25:00,71.31,71.31,71.22,71.26,12917.0,67.4465,67.4465,67.3614,67.3992,12917.0
2023-01-03 14:30:00,71.27,71.29,71.19,71.24,36496.0,67.4087,67.4276,67.333,67.3803,36496.0
2023-01-03 14:35:00,71.24,71.24,71.18,71.22,9678.0,67.3803,67.3803,67.3236,67.3614,9678.0
2023-01-03 14:40:00,71.22,71.38,71.21,71.38,20557.0,67.3614,67.5127,67.3519,67.5127,20557.0
2023-01-03 14:45:00,71.38,71.54,71.38,71.51,22804.0,67.5127,67.664,67.5127,67.6357,22804.0
2023-01-03 14:50:00,71.51,71.52,71.42,71.43,20932.0,67.6357,67.6451,67.5506,67.56,20932.0
2023-01-03 14:55:00,71.43,71.56,71.43,71.56,24289.0,67.56,67.683,67.56,67.683,24289.0
2023-01-03 15:00:00,71.56,71.63,71.55,71.58,22472.0,67.683,67.7492,67.6735,67.7019,22472.0
2023-01-03 15:05:00,71.58,71.61,71.5,71.51,117605.0,67.7019,67.7303,67.6262,67.6357,117605.0
2023-01-03 15:10:00,71.52,71.66,71.49,71.66,27269.0,67.6451,67.7775,67.6168,67.7775,27269.0
2023-01-03 15:15:00,71.66,71.71,71.62,71.62,23830.0,67.7775,67.8248,67.7397,67.7397,23830.0
2023-01-03 15:20:00,71.62,71.62,71.41,71.42,17644.0,67.7397,67.7397,67.5411,67.5506,17644.0
2023-01-03 15:25:00,71.42,71.58,71.42,71.58,21289.0,67.5506,67.7019,67.5506,67.7019,21289.0
2023-01-03 15:30:00,71.59,71.65,71.54,71.62,28362.0,67.7113,67.7681,67.664,67.7397,28362.0
2023-01-03 15:35:00,71.62,71.66,71.59,71.6,27687.0,67.7397,67.7775,67.7113,67.7208,27687.0
2023-01-03 15:40:00,71.59,71.62,71.44,71.45,78296.0,67.7113,67.7397,67.5695,67.5789,78296.0
2023-01-03 15:45:00,71.44,71.5,71.37,71.49,78785.0,67.5695,67.6262,67.5033,67.6168,78785.0
2023-01-03 15:50:00,71.49,71.55,71.45,71.49,106888.0,67.6168,67.6735,67.5789,67.6168,106888.0
2023-01-03 15:55:00,71.49,71.57,71.45,71.57,270523.0,67.6168,67.6924,67.5789,67.6924,270523.0
2023-01-04 09:30:00,72.22,72.3,72.0,72.22,76140.0,68.3072,68.3829,68.0991,68.3072,76140.0
2023-01-04 09:35:00,72.22,72.41,72.2,72.27,19174.0,68.3072,68.4869,68.2883,68.3545,19174.0
2023-01-04 09:40:00,72.29,72.41,72.2,72.23,44109.0,68.3734,68.4869,68.2883,68.3167,44109.0
2023-01-04 09:45:00,72.23,72.28,72.04,72.05,30292.0,68.3167,68.364,68.137,68.1464,30292.0
2023-01-04 09:50:00,72.05,72.18,72.0,72.17,22410.0,68.1464,68.2694,68.0991,68.2599,22410.0
2023-01-04 09:55:00,72.16,72.32,72.14,72.31,13300.0,68.2505,68.4018,68.2315,68.3923,13300.0
2023-01-04 10:00:00,72.29,72.44,72.01,72.06,38206.0,68.3734,68.5153,68.1086,68.1559,38206.0
2023-01-04 10:05:00,72.07,72.14,71.86,71.95,16275.0,68.1653,68.2315,67.9667,68.0518,16275.0
2023-01-04 10:10:00,71.93,71.95,71.8,71.91,15977.0,68.0329,68.0518,67.91,68.014,15977.0
2023-01-04 10:15:00,71.93,72.02,71.89,71.96,30584.0,68.0329,68.118,67.9951,68.0613,30584.0
2023-01-04 10:20:00,71.98,72.0,71.87,71.92,20644.0,68.0802,68.0991,67.9762,68.0235,20644.0
2023-01-04 10:25:00,71.92,71.99,71.87,71.98,21955.0,68.0235,68.0897,67.9762,68.0802,21955.0
2023-01-04 10:30:00,72.0,72.06,71.93,71.93,13964.0,68.0991,68.1559,68.0329,68.0329,13964.0
2023-01-04 10:35:00,71.93,72.1,71.89,72.0,10752.0,68.0329,68.1937,67.9951,68.0991,10752.0
2023-01-04 10:40:00,72.01,72.13,71.94,72.13,9469.0,68.1086,68.2221,68.0424,68.2221,9469.0
2023-01-04 10:45:00,72.14,72.22,72.13,72.17,15470.0,68.2315,68.3072,68.2221,68.2599,15470.0
2023-01-04 10:50:00,72.16,72.16,72.09,72.1,9523.0,68.2505,68.2505,68.1843,68.1937,9523.0
2023-01-04 10:55:00,72.1,72.17,72.06,72.15,11196.0,68.1937,68.2599,68.1559,68.241,11196.0
2023-01-04 11:00:00,72.15,72.16,72.07,72.11,12994.0,68.241,68.2505,68.1653,68.2032,12994.0
2023-01-04 11:05:00,72.1,72.21,72.05,72.2,11900.0,68.1937,68.2977,68.1464,68.2883,11900.0
2023-01-04 11:10:00,72.2,72.28,72.18,72.2,11105.0,68.2883,68.364,68.2694,68.2883,11105.0
2023-01-04 11:15:00,72.21,72.24,72.17,72.2,11478.0,68.2977,68.3261,68.2599,68.2883,11478.0
2023-01-04 11:20:00,72.2,72.2,72.12,72.13,9107.0,68.2883,68.2883,68.2126,68.2221,9107.0
2023-01-04 11:25:00,72.13,72.14,72.0,72.0,13253.0,68.2221,68.2315,68.0991,68.0991,13253.0
2023-01-04 11:30:00,72.0,72.14,71.98,72.04,31334.0,68.0991,68.2315,68.0802,68.137,31334.0
2023-01-04 11:35:00,72.03,72.13,72.02,72.1,14189.0,68.1275,68.2221,68.118,68.1937,14189.0
2023-01-04 11:40:00,72.09,72.12,72.06,72.08,16018.0,68.1843,68.2126,68.1559,68.1748,16018.0
2023-01-04 11:45:00,72.08,72.13,72.06,72.09,21020.0,68.1748,68.2221,68.1559,68.1843,21020.0
2023-01-04 11:50:00,72.09,72.17,72.08,72.14,13572.0,68.1843,68.2599,68.1748,68.2315,13572.0
2023-01-04 11:55:00,72.15,72.22,72.15,72.2,16020.0,68.241,68.3072,68.241,68.2883,16020.0
2023-01-04 12:00:00,72.2,72.23,72.17,72.21,16572.0,68.2883,68.3167,68.2599,68.2977,16572.0
2023-01-04 12:05:00,72.2,72.21,72.13,72.15,12765.0,68.2883,68.2977,68.2221,68.241,12765.0
2023-01-04 12:10:00,72.16,72.22,72.11,72.13,8672.0,68.2505,68.3072,68.2032,68.2221,8672.0
2023-01-04 12:15:00,72.13,72.16,72.05,72.06,20832.0,68.2221,68.2505,68.1464,68.1559,20832.0
2023-01-04 12:20:00,72.05,72.1,72.03,72.07,7622.0,68.1464,68.1937,68.1275,68.1653,7622.0
2023-01-04 12:25:00,72.06,72.07,71.98,72.0,7210.0,68.1559,68.1653,68.0802,68.0991,7210.0
2023-01-04 12:30:00,72.0,72.14,71.99,72.11,31991.0,68.0991,68.2315,68.0897,68.2032,31991.0
2023-01-04 12:35:00,72.11,72.13,72.07,72.09,11449.0,68.2032,68.2221,68.1653,68.1843,11449.0
2023-01-04 12:40:00,72.09,72.18,72.08,72.16,18558.0,68.1843,68.2694,68.1748,68.2505,18558.0
2023-01-04 12:45:00,72.18,72.19,72.09,72.14,10831.0,68.2694,68.2788,68.1843,68.2315,10831.0
2023-01-04 12:50:00,72.14,72.15,72.04,72.08,11024.0,68.2315,68.241,68.137,68.1748,11024.0
2023-01-04 12:55:00,72.07,72.09,72.02,72.05,10780.0,68.1653,68.1843,68.118,68.1464,10780.0
2023-01-04 13:00:00,72.04,72.11,72.01,72.06,10091.0,68.137,68.2032,68.1086,68.1559,10091.0
2023-01-04 13:05:00,72.05,72.09,71.98,72.09,6619.0,68.1464,68.1843,68.0802,68.1843,6619.0
2023-01-04 13:10:00,72.09,72.17,72.09,72.16,7595.0,68.1843,68.2599,68.1843,68.2505,7595.0
2023-01-04 13:15:00,72.17,72.24,72.17,72.22,7911.0,68.2599,68.3261,68.2599,68.3072,7911.0
2023-01-04 13:20:00,72.23,72.26,72.19,72.25,54547.0,68.3167,68.345,68.2788,68.3356,54547.0
2023-01-04 13:25:00,72.26,72.27,72.2,72.2,12527.0,68.345,68.3545,68.2883,68.2883,12527.0
2023-01-04 13:30:00,72.21,72.24,72.17,72.2,9562.0,68.2977,68.3261,68.2599,68.2883,9562.0
2023-01-04 13:35:00,72.2,72.2,72.15,72.18,10010.0,68.2883,68.2883,68.241,68.2694,10010.0
2023-01-04 13:40:00,72.18,72.18,72.1,72.11,10083.0,68.2694,68.2694,68.1937,68.2032,10083.0
2023-01-04 13:45:00,72.11,72.14,72.08,72.14,13883.0,68.2032,68.2315,68.1748,68.2315,13883.0
2023-01-04 13:50:00,72.15,72.16,72.12,72.14,8874.0,68.241,68.2505,68.2126,68.2315,8874.0
2023-01-04 13:55:00,72.14,72.15,71.96,72.01,20864.0,68.2315,68.241,68.0613,68.1086,20864.0
2023-01-04 14:00:00,71.98,72.18,71.86,72.02,33721.0,68.0802,68.2694,67.9667,68.118,33721.0
2023-01-04 14:05:00,72.03,72.11,71.92,71.92,14823.0,68.1275,68.2032,68.0235,68.0235,14823.0
2023-01-04 14:10:00,71.94,72.06,71.87,72.05,18812.0,68.0424,68.1559,67.9762,68.1464,18812.0
2023-01-04 14:15:00,72.09,72.2,72.07,72.2,21896.0,68.1843,68.2883,68.1653,68.2883,21896.0
2023-01-04 14:20:00,72.19,72.19,71.94,71.99,14154.0,68.2788,68.2788,68.0424,68.0897,14154.0
2023-01-04 14:25:00,71.99,71.99,71.78,71.82,14674.0,68.0897,68.0897,67.891,67.9289,14674.0
2023-01-04 14:30:00,71.82,71.96,71.78,71.94,21931.0,67.9289,68.0613,67.891,68.0424,21931.0
2023-01-04 14:35:00,71.96,71.97,71.82,71.83,15658.0,68.0613,68.0708,67.9289,67.9383,15658.0
2023-01-04 14:40:00,71.82,71.91,71.79,71.85,13491.0,67.9289,68.014,67.9005,67.9573,13491.0
2023-01-04 14:45:00,71.85,71.97,71.83,71.91,17512.0,67.9573,68.0708,67.9383,68.014,17512.0
2023-01-04 14:50:00,71.89,71.94,71.81,71.93,38186.0,67.9951,68.0424,67.9194,68.0329,38186.0
2023-01-04 14:55:00,71.94,72.03,71.93,72.03,19762.0,68.0424,68.1275,68.0329,68.1275,19762.0
2023-01-04 15:00:00,72.03,72.15,72.03,72.08,20458.0,68.1275,68.241,68.1275,68.1748,20458.0
2023-01-04 15:05:00,72.08,72.09,72.02,72.09,14150.0,68.1748,68.1843,68.118,68.1843,14150.0
2023-01-04 15:10:00,72.09,72.13,72.03,72.11,23701.0,68.1843,68.2221,68.1275,68.2032,23701.0
2023-01-04 15:15:00,72.14,72.14,72.05,72.07,14158.0,68.2315,68.2315,68.1464,68.1653,14158.0
2023-01-04 15:20:00,72.09,72.11,71.91,71.99,21321.0,68.1843,68.2032,68.014,68.0897,21321.0
2023-01-04 15:25:00,71.99,72.05,71.97,72.02,14811.0,68.0897,68.1464,68.0708,68.118,14811.0
2023-01-04 15:30:00,72.0,72.02,71.88,71.91,26887.0,68.0991,68.118,67.9856,68.014,26887.0
2023-01-04 15:35:00,71.92,71.93,71.82,71.91,33527.0,68.0235,68.0329,67.9289,68.014,33527.0
2023-01-04 15:40:00,71.9,71.9,71.71,71.73,41218.0,68.0045,68.0045,67.8248,67.8438,41218.0
2023-01-04 15:45:00,71.73,71.77,71.67,71.77,54435.0,67.8438,67.8816,67.787,67.8816,54435.0
2023-01-04 15:50:00,71.78,71.83,71.74,71.81,135178.0,67.891,67.9383,67.8532,67.9194,135178.0
2023-01-04 15:55:00,71.82,71.94,71.78,71.91,303713.0,67.9289,68.0424,67.891,68.014,303713.0
2023-01-05 09:30:00,71.8,72.11,71.52,72.02,63162.0,67.91,68.2032,67.6451,68.118,63162.0
2023-01-05 09:35:00,71.99,71.99,71.75,71.76,15173.0,68.0897,68.0897,67.8627,67.8721,15173.0
2023-01-05 09:40:00,71.73,71.73,71.58,71.61,42648.0,67.8438,67.8438,67.7019,67.7303,42648.0
2023-01-05 09:45:00,71.63,71.76,71.61,71.73,21547.0,67.7492,67.8721,67.7303,67.8438,21547.0
2023-01-05 09:50:00,71.73,71.85,71.73,71.84,9089.0,67.8438,67.9573,67.8438,67.9478,9089.0
2023-01-05 09:55:00,71.83,71.85,71.74,71.78,7889.0,67.9383,67.9573,67.8532,67.891,7889.0
2023-01-05 10:00:00,71.75,71.77,71.64,71.74,20039.0,67.8627,67.8816,67.7586,67.8532,20039.0
2023-01-05 10:05:00,71.73,71.9,71.69,71.74,22496.0,67.8438,68.0045,67.8059,67.8532,22496.0
2023-01-05 10:10:00,71.73,71.85,71.7,71.75,12361.0,67.8438,67.9573,67.8154,67.8627,12361.0
2023-01-05 10:15:00,71.75,71.78,71.64,71.68,14802.0,67.8627,67.891,67.7586,67.7965,14802.0
2023-01-05 10:20:00,71.7,71.71,71.63,71.68,14604.0,67.8154,67.8248,67.7492,67.7965,14604.0
2023-01-05 10:25:00,71.68,71.74,71.65,71.69,12611.0,67.7965,67.8532,67.7681,67.8059,12611.0
2023-01-05 10:30:00,71.67,71.71,71.55,71.57,12094.0,67.787,67.8248,67.6735,67.6924,12094.0
2023-01-05 10:35:00,71.56,71.65,71.55,71.63,21612.0,67.683,67.7681,67.6735,67.7492,21612.0
2023-01-05 10:40:00,71.63,71.7,71.6,71.7,7187.0,67.7492,67.8154,67.7208,67.8154,7187.0
2023-01-05 10:45:00,71.7,71.77,71.69,71.72,5922.0,67.8154,67.8816,67.8059,67.8343,5922.0
2023-01-05 10:50:00,71.73,71.74,71.47,71.49,8813.0,67.8438,67.8532,67.5978,67.6168,8813.0
2023-01-05 10:55:00,71.5,71.5,71.42,71.44,21174.0,67.6262,67.6262,67.5506,67.5695,21174.0
2023-01-05 11:00:00,71.43,71.44,71.34,71.36,10021.0,67.56,67.5695,67.4749,67.4938,10021.0
2023-01-05 11:05:00,71.38,71.41,71.32,71.36,12364.0,67.5127,67.5411,67.456,67.4938,12364.0
2023-01-05 11:10:00,71.37,71.37,71.27,71.32,12498.0,67.5033,67.5033,67.4087,67.456,12498.0
2023-01-05 11:15:00,71.31,71.39,71.3,71.33,15483.0,67.4465,67.5222,67.4371,67.4654,15483.0
2023-01-05 11:20:00,71.32,71.34,71.2,71.23,15816.0,67.456,67.4749,67.3425,67.3708,15816.0
2023-01-05 11:25:00,71.23,71.37,71.21,71.37,18761.0,67.3708,67.5033,67.3519,67.5033,18761.0
2023-01-05 11:30:00,71.38,71.43,71.34,71.34,11829.0,67.5127,67.56,67.4749,67.4749,11829.0
2023-01-05 11:35:00,71.36,71.42,71.35,71.36,18965.0,67.4938,67.5506,67.4843,67.4938,18965.0
2023-01-05 11:40:00,71.36,71.43,71.33,71.42,15142.0,67.4938,67.56,67.4654,67.5506,15142.0
2023-01-05 11:45:00,71.41,71.45,71.4,71.44,15852.0,67.5411,67.5789,67.5316,67.5695,15852.0
2023-01-05 11:50:00,71.44,71.44,71.38,71.41,14245.0,67.5695,67.5695,67.5127,67.5411,14245.0
2023-01-05 11:55:00,71.43,71.46,71.4,71.41,7597.0,67.56,67.5884,67.5316,67.5411,7597.0
2023-01-05 12:00:00,71.4,71.55,71.4,71.53,13345.0,67.5316,67.6735,67.5316,67.6546,13345.0
2023-01-05 12:05:00,71.54,71.59,71.5,71.58,27032.0,67.664,67.7113,67.6262,67.7019,27032.0
2023-01-05 12:10:00,71.58,71.59,71.54,71.56,13633.0,67.7019,67.7113,67.664,67.683,13633.0
2023-01-05 12:15:00,71.55,71.59,71.49,71.5,16791.0,67.6735,67.7113,67.6168,67.6262,16791.0
2023-01-05 12:20:00,71.5,71.62,71.46,71.6,11963.0,67.6262,67.7397,67.5884,67.7208,11963.0
2023-01-05 12:25:00,71.6,71.61,71.57,71.59,12985.0,67.7208,67.7303,67.6924,67.7113,12985.0
2023-01-05 12:30:00,71.59,71.69,71.59,71.67,15939.0,67.7113,67.8059,67.7113,67.787,15939.0
2023-01-05 12:35:00,71.68,71.74,71.66,71.69,16560.0,67.7965,67.8532,67.7775,67.8059,16560.0
2023-01-05 12:40:00,71.69,71.72,71.64,71.7,12798.0,67.8059,67.8343,67.7586,67.8154,12798.0
2023-01-05 12:45:00,71.7,71.8,71.7,71.77,13679.0,67.8154,67.91,67.8154,67.8816,13679.0
2023-01-05 12:50:00,71.73,71.75,71.66,71.67,9145.0,67.8438,67.8627,67.7775,67.787,9145.0
2023-01-05 12:55:00,71.67,71.67,71.63,71.63,12652.0,67.787,67.787,67.7492,67.7492,12652.0
2023-01-05 13:00:00,71.63,71.68,71.53,71.55,18397.0,67.7492,67.7965,67.6546,67.6735,18397.0
2023-01-05 13:05:00,71.55,71.6,71.52,71.59,17891.0,67.6735,67.7208,67.6451,67.7113,17891.0
2023-01-05 13:10:00,71.59,71.6,71.47,71.48,13049.0,67.7113,67.7208,67.5978,67.6073,13049.0
2023-01-05 13:15:00,71.47,71.5,71.43,71.48,18882.0,67.5978,67.6262,67.56,67.6073,18882.0
2023-01-05 13:20:00,71.49,71.73,71.48,71.63,31788.0,67.6168,67.8438,67.6073,67.7492,31788.0
2023-01-05 13:25:00,71.65,71.67,71.6,71.62,14920.0,67.7681,67.787,67.7208,67.7397,14920.0
2023-01-05 13:30:00,71.62,71.7,71.61,71.66,13100.0,67.7397,67.8154,67.7303,67.7775,13100.0
2023-01-05 13:35:00,71.67,71.67,71.53,71.54,12210.0,67.787,67.787,67.6546,67.664,12210.0
2023-01-05 13:40:00,71.55,71.61,71.49,71.51,15126.0,67.6735,67.7303,67.6168,67.6357,15126.0
2023-01-05 13:45:00,71.51,71.52,71.44,71.46,16403.0,67.6357,67.6451,67.5695,67.5884,16403.0
2023-01-05 13:50:00,71.46,71.5,71.42,71.45,15137.0,67.5884,67.6262,67.5506,67.5789,15137.0
2023-01-05 13:55:00,71.45,71.53,71.39,71.44,13770.0,67.5789,67.6546,67.5222,67.5695,13770.0
2023-01-05 14:00:00,71.43,71.59,71.4,71.55,13169.0,67.56,67.7113,67.5316,67.6735,13169.0
2023-01-05 14:05:00,71.55,71.58,71.53,71.57,12594.0,67.6735,67.7019,67.6546,67.6924,12594.0
2023-01-05 14:10:00,71.56,71.58,71.45,71.46,11807.0,67.683,67.7019,67.5789,67.5884,11807.0
2023-01-05 14:15:00,71.46,71.55,71.46,71.55,10676.0,67.5884,67.6735,67.5884,67.6735,10676.0
2023-01-05 14:20:00,71.56,71.58,71.53,71.53,11342.0,67.683,67.7019,67.6546,67.6546,11342.0
2023-01-05 14:25:00,71.52,71.53,71.42,71.45,15464.0,67.6451,67.6546,67.5506,67.5789,15464.0
2023-01-05 14:30:00,71.44,71.56,71.43,71.52,17731.0,67.5695,67.683,67.56,67.6451,17731.0
2023-01-05 14:35:00,71.52,71.64,71.51,71.6,13078.0,67.6451,67.7586,67.6357,67.7208,13078.0
2023-01-05 14:40:00,71.6,71.64,71.58,71.58,11686.0,67.7208,67.7586,67.7019,67.7019,11686.0
2023-01-05 14:45:00,71.59,71.73,71.59,71.7,14942.0,67.7113,67.8438,67.7113,67.8154,14942.0
2023-01-05 14:50:00,71.69,71.75,71.68,71.74,18717.0,67.8059,67.8627,67.7965,67.8532,18717.0
2023-01-05 14:55:00,71.74,71.77,71.6,71.61,17014.0,67.8532,67.8816,67.7208,67.7303,17014.0
2023-01-05 15:00:00,71.6,71.61,71.46,71.47,23197.0,67.7208,67.7303,67.5884,67.5978,23197.0
2023-01-05 15:05:00,71.47,71.52,71.44,71.48,22162.0,67.5978,67.6451,67.5695,67.6073,22162.0
2023-01-05 15:10:00,71.48,71.5,71.39,71.43,21572.0,67.6073,67.6262,67.5222,67.56,21572.0
2023-01-05 15:15:00,71.44,71.56,71.43,71.5,37744.0,67.5695,67.683,67.56,67.6262,37744.0
2023-01-05 15:20:00,71.49,71.49,71.43,71.47,17394.0,67.6168,67.6168,67.56,67.5978,17394.0
2023-01-05 15:25:00,71.46,71.46,71.4,71.44,15980.0,67.5884,67.5884,67.5316,67.5695,15980.0
2023-01-05 15:30:00,71.45,71.48,71.38,71.47,20665.0,67.5789,67.6073,67.5127,67.5978,20665.0
2023-01-05 15:35:00,71.47,71.52,71.45,71.51,27094.0,67.5978,67.6451,67.5789,67.6357,27094.0
2023-01-05 15:40:00,71.51,71.52,71.43,71.47,26856.0,67.6357,67.6451,67.56,67.5978,26856.0
2023-01-05 15:45:00,71.48,71.52,71.33,71.35,58915.0,67.6073,67.6451,67.4654,67.4843,58915.0
2023-01-05 15:50:00,71.35,71.53,71.33,71.48,141478.0,67.4843,67.6546,67.4654,67.6073,141478.0
2023-01-05 15:55:00,71.48,71.52,71.4,71.5,157162.0,67.6073,67.6451,67.5316,67.6262,157162.0
2023-01-06 09:30:00,72.15,72.5,71.5,72.5,51577.0,68.241,68.572,67.6262,68.572,51577.0
2023-01-06 09:35:00,72.5,72.63,72.44,72.47,21950.0,68.572,68.695,68.5153,68.5437,21950.0
2023-01-06 09:40:00,72.51,72.53,72.36,72.4,28120.0,68.5815,68.6004,68.4396,68.4775,28120.0
2023-01-06 09:45:00,72.38,72.41,72.24,72.39,13787.0,68.4585,68.4869,68.3261,68.468,13787.0
2023-01-06 09:50:00,72.38,72.48,72.35,72.44,21409.0,68.4585,68.5531,68.4302,68.5153,21409.0
2023-01-06 09:55:00,72.46,72.54,72.44,72.51,17022.0,68.5342,68.6099,68.5153,68.5815,17022.0
2023-01-06 10:00:00,72.53,72.66,72.43,72.52,37803.0,68.6004,68.7234,68.5058,68.591,37803.0
2023-01-06 10:05:00,72.5,72.82,72.5,72.75,23098.0,68.572,68.8747,68.572,68.8085,23098.0
2023-01-06 10:10:00,72.74,72.81,72.64,72.65,27214.0,68.799,68.8652,68.7045,68.7139,27214.0
2023-01-06 10:15:00,72.68,72.93,72.67,72.85,21036.0,68.7423,68.9787,68.7328,68.9031,21036.0
2023-01-06 10:20:00,72.85,72.92,72.82,72.9,18586.0,68.9031,68.9693,68.8747,68.9504,18586.0
2023-01-06 10:25:00,72.9,72.98,72.87,72.95,23600.0,68.9504,69.026,68.922,68.9977,23600.0
2023-01-06 10:30:00,72.97,73.06,72.95,73.0,21687.0,69.0166,69.1017,68.9977,69.0449,21687.0
2023-01-06 10:35:00,73.0,73.17,72.97,73.16,20480.0,69.0449,69.2057,69.0166,69.1963,20480.0
2023-01-06 10:40:00,73.17,73.28,73.17,73.18,21801.0,69.2057,69.3098,69.2057,69.2152,21801.0
2023-01-06 10:45:00,73.2,73.35,73.2,73.34,20012.0,69.2341,69.376,69.2341,69.3665,20012.0
2023-01-06 10:50:00,73.36,73.42,73.31,73.42,20425.0,69.3854,69.4422,69.3382,69.4422,20425.0
2023-01-06 10:55:00,73.41,73.47,73.37,73.37,18313.0,69.4327,69.4895,69.3949,69.3949,18313.0
2023-01-06 11:00:00,73.38,73.48,73.37,73.42,16437.0,69.4044,69.4989,69.3949,69.4422,16437.0
2023-01-06 11:05:00,73.42,73.51,73.42,73.44,12439.0,69.4422,69.5273,69.4422,69.4611,12439.0
2023-01-06 11:10:00,73.45,73.52,73.43,73.5,17667.0,69.4706,69.5368,69.4517,69.5179,17667.0
2023-01-06 11:15:00,73.51,73.53,73.44,73.46,17109.0,69.5273,69.5462,69.4611,69.48,17109.0
2023-01-06 11:20:00,73.47,73.58,73.45,73.55,17076.0,69.4895,69.5935,69.4706,69.5652,17076.0
2023-01-06 11:25:00,73.55,73.58,73.36,73.38,15003.0,69.5652,69.5935,69.3854,69.4044,15003.0
2023-01-06 11:30:00,73.39,73.42,73.33,73.35,21480.0,69.4138,69.4422,69.3571,69.376,21480.0
2023-01-06 11:35:00,73.36,73.5,73.36,73.49,13403.0,69.3854,69.5179,69.3854,69.5084,13403.0
2023-01-06 11:40:00,73.48,73.49,73.38,73.42,12055.0,69.4989,69.5084,69.4044,69.4422,12055.0
2023-01-06 11:45:00,73.42,73.51,73.42,73.5,16700.0,69.4422,69.5273,69.4422,69.5179,16700.0
2023-01-06 11:50:00,73.49,73.58,73.49,73.55,14422.0,69.5084,69.5935,69.5084,69.5652,14422.0
2023-01-06 11:55:00,73.55,73.61,73.28,73.28,107057.0,69.5652,69.6219,69.3098,69.3098,107057.0
2023-01-06 12:00:00,73.3,73.34,73.21,73.34,20253.0,69.3287,69.3665,69.2436,69.3665,20253.0
2023-01-06 12:05:00,73.33,73.33,73.27,73.29,9931.0,69.3571,69.3571,69.3003,69.3192,9931.0
2023-01-06 12:10:00,73.29,73.4,73.29,73.3,13372.0,69.3192,69.4233,69.3192,69.3287,13372.0
2023-01-06 12:15:00,73.31,73.51,73.31,73.48,84406.0,69.3382,69.5273,69.3382,69.4989,84406.0
2023-01-06 12:20:00,73.48,73.48,73.37,73.38,16544.0,69.4989,69.4989,69.3949,69.4044,16544.0
2023-01-06 12:25:00,73.39,73.41,73.3,73.4,16795.0,69.4138,69.4327,69.3287,69.4233,16795.0
2023-01-06 12:30:00,73.4,73.45,73.37,73.38,8806.0,69.4233,69.4706,69.3949,69.4044,8806.0
2023-01-06 12:35:00,73.39,73.52,73.39,73.51,6925.0,69.4138,69.5368,69.4138,69.5273,6925.0
2023-01-06 12:40:00,73.52,73.52,73.37,73.37,13081.0,69.5368,69.5368,69.3949,69.3949,13081.0
2023-01-06 12:45:00,73.36,73.43,73.36,73.42,7891.0,69.3854,69.4517,69.3854,69.4422,7891.0
2023-01-06 12:50:00,73.41,73.44,73.36,73.37,10915.0,69.4327,69.4611,69.3854,69.3949,10915.0
2023-01-06 12:55:00,73.38,73.39,73.36,73.39,11777.0,69.4044,69.4138,69.3854,69.4138,11777.0
2023-01-06 13:00:00,73.39,73.4,73.26,73.29,19510.0,69.4138,69.4233,69.2909,69.3192,19510.0
2023-01-06 13:05:00,73.29,73.33,73.28,73.3,9633.0,69.3192,69.3571,69.3098,69.3287,9633.0
2023-01-06 13:10:00,73.3,73.33,73.25,73.33,14283.0,69.3287,69.3571,69.2814,69.3571,14283.0
2023-01-06 13:15:00,73.33,73.39,73.32,73.34,9499.0,69.3571,69.4138,69.3476,69.3665,9499.0
2023-01-06 13:20:00,73.35,73.39,73.34,73.36,13133.0,69.376,69.4138,69.3665,69.3854,13133.0
2023-01-06 13:25:00,73.36,73.48,73.36,73.48,11853.0,69.3854,69.4989,69.3854,69.4989,11853.0
2023-01-06 13:30:00,73.48,73.53,73.47,73.52,11985.0,69.4989,69.5462,69.4895,69.5368,11985.0
2023-01-06 13:35:00,73.53,73.57,73.49,73.56,24365.0,69.5462,69.5841,69.5084,69.5746,24365.0
2023-01-06 13:40:00,73.56,73.58,73.47,73.48,12485.0,69.5746,69.5935,69.4895,69.4989,12485.0
2023-01-06 13:45:00,73.48,73.48,73.39,73.39,20184.0,69.4989,69.4989,69.4138,69.4138,20184.0
2023-01-06 13:50:00,73.39,73.39,73.34,73.39,9833.0,69.4138,69.4138,69.3665,69.4138,9833.0
2023-01-06 13:55:00,73.4,73.46,73.39,73.45,15657.0,69.4233,69.48,69.4138,69.4706,15657.0
2023-01-06 14:00:00,73.47,73.56,73.46,73.53,22034.0,69.4895,69.5746,69.48,69.5462,22034.0
2023-01-06 14:05:00,73.53,73.58,73.52,73.58,14329.0,69.5462,69.5935,69.5368,69.5935,14329.0
2023-01-06 14:10:00,73.58,73.67,73.57,73.67,12036.0,69.5935,69.6786,69.5841,69.6786,12036.0
2023-01-06 14:15:00,73.67,73.72,73.66,73.7,130668.0,69.6786,69.7259,69.6692,69.707,130668.0
2023-01-06 14:20:00,73.72,73.76,73.67,73.7,17730.0,69.7259,69.7638,69.6786,69.707,17730.0
2023-01-06 14:25:00,73.7,73.7,73.59,73.59,19685.0,69.707,69.707,69.603,69.603,19685.0
2023-01-06 14:30:00,73.59,73.63,73.57,73.61,14114.0,69.603,69.6408,69.5841,69.6219,14114.0
2023-01-06 14:35:00,73.6,73.67,73.6,73.65,14146.0,69.6124,69.6786,69.6124,69.6597,14146.0
2023-01-06 14:40:00,73.64,73.67,73.63,73.67,8065.0,69.6503,69.6786,69.6408,69.6786,8065.0
2023-01-06 14:45:00,73.65,73.65,73.57,73.65,13889.0,69.6597,69.6597,69.5841,69.6597,13889.0
2023-01-06 14:50:00,73.65,73.67,73.62,73.67,14783.0,69.6597,69.6786,69.6314,69.6786,14783.0
2023-01-06 14:55:00,73.67,73.71,73.66,73.7,15190.0,69.6786,69.7165,69.6692,69.707,15190.0
2023-01-06 15:00:00,73.7,73.83,73.69,73.79,22005.0,69.707,69.83,69.6976,69.7921,22005.0
2023-01-06 15:05:00,73.78,73.88,73.78,73.86,19805.0,69.7827,69.8773,69.7827,69.8584,19805.0
2023-01-06 15:10:00,73.86,73.88,73.83,73.85,36727.0,69.8584,69.8773,69.83,69.8489,36727.0
2023-01-06 15:15:00,73.86,73.88,73.79,73.8,17768.0,69.8584,69.8773,69.7921,69.8016,17768.0
2023-01-06 15:20:00,73.8,73.91,73.74,73.9,23275.0,69.8016,69.9056,69.7449,69.8962,23275.0
2023-01-06 15:25:00,73.91,73.93,73.86,73.88,22587.0,69.9056,69.9246,69.8584,69.8773,22587.0
2023-01-06 15:30:00,73.88,73.97,73.87,73.9,33858.0,69.8773,69.9624,69.8678,69.8962,33858.0
2023-01-06 15:35:00,73.9,73.98,73.89,73.98,28348.0,69.8962,69.9719,69.8867,69.9719,28348.0
2023-01-06 15:40:00,73.98,74.0,73.95,73.98,38978.0,69.9719,69.9908,69.9435,69.9719,38978.0
2023-01-06 15:45:00,73.98,74.02,73.93,73.94,67758.0,69.9719,70.0097,69.9246,69.934,67758.0
2023-01-06 15:50:00,73.93,73.99,73.86,73.99,101401.0,69.9246,69.9813,69.8584,69.9813,101401.0
2023-01-06 15:55:00,73.98,73.99,73.77,73.84,226474.0,69.9719,69.9813,69.7732,69.8394,226474.0
2023-01-09 09:30:00,73.5,73.65,73.09,73.13,70881.0,69.5179,69.6597,69.1301,69.1679,70881.0
2023-01-09 09:35:00,73.14,73.16,72.95,73.05,28396.0,69.1774,69.1963,68.9977,69.0922,28396.0
2023-01-09 09:40:00,73.05,73.18,73.04,73.12,27546.0,69.0922,69.2152,69.0828,69.1584,27546.0
2023-01-09 09:45:00,73.13,73.16,72.87,72.93,16579.0,69.1679,69.1963,68.922,68.9787,16579.0
2023-01-09 09:50:00,72.9,72.97,72.83,72.9,41673.0,68.9504,69.0166,68.8842,68.9504,41673.0
2023-01-09 09:55:00,72.89,72.91,72.71,72.76,42629.0,68.9409,68.9598,68.7707,68.818,42629.0
2023-01-09 10:00:00,72.76,73.03,72.65,72.95,43171.0,68.818,69.0733,68.7139,68.9977,43171.0
2023-01-09 10:05:00,72.92,72.98,72.83,72.92,12819.0,68.9693,69.026,68.8842,68.9693,12819.0
2023-01-09 10:10:00,72.92,73.09,72.85,73.05,28816.0,68.9693,69.1301,68.9031,69.0922,28816.0
2023-01-09 10:15:00,73.04,73.16,72.99,73.16,17344.0,69.0828,69.1963,69.0355,69.1963,17344.0
2023-01-09 10:20:00,73.14,73.14,72.92,72.93,10334.0,69.1774,69.1774,68.9693,68.9787,10334.0
2023-01-09 10:25:00,72.91,72.93,72.81,72.83,16418.0,68.9598,68.9787,68.8652,68.8842,16418.0
2023-01-09 10:30:00,72.8,72.96,72.76,72.9,8357.0,68.8558,69.0071,68.818,68.9504,8357.0
2023-01-09 10:35:00,72.91,72.98,72.91,72.92,13026.0,68.9598,69.026,68.9598,68.9693,13026.0
2023-01-09 10:40:00,72.92,72.96,72.84,72.96,8682.0,68.9693,69.0071,68.8936,69.0071,8682.0
2023-01-09 10:45:00,72.95,73.03,72.94,72.98,11254.0,68.9977,69.0733,68.9882,69.026,11254.0
2023-01-09 10:50:00,72.96,72.97,72.92,72.93,18393.0,69.0071,69.0166,68.9693,68.9787,18393.0
2023-01-09 10:55:00,72.93,72.97,72.9,72.9,18786.0,68.9787,69.0166,68.9504,68.9504,18786.0
2023-01-09 11:00:00,72.9,72.96,72.89,72.95,10081.0,68.9504,69.0071,68.9409,68.9977,10081.0
2023-01-09 11:05:00,72.95,72.96,72.88,72.9,10890.0,68.9977,69.0071,68.9314,68.9504,10890.0
2023-01-09 11:10:00,72.88,72.94,72.86,72.92,11765.0,68.9314,68.9882,68.9125,68.9693,11765.0
2023-01-09 11:15:00,72.92,72.93,72.85,72.93,19951.0,68.9693,68.9787,68.9031,68.9787,19951.0
2023-01-09 11:20:00,72.93,72.95,72.77,72.77,18896.0,68.9787,68.9977,68.8274,68.8274,18896.0
2023-01-09 11:25:00,72.75,72.78,72.58,72.59,24240.0,68.8085,68.8369,68.6477,68.6572,24240.0
2023-01-09 11:30:00,72.59,72.75,72.58,72.65,18320.0,68.6572,68.8085,68.6477,68.7139,18320.0
2023-01-09 11:35:00,72.64,72.76,72.64,72.68,24677.0,68.7045,68.818,68.7045,68.7423,24677.0
2023-01-09 11:40:00,72.69,72.7,72.63,72.7,9909.0,68.7517,68.7612,68.695,68.7612,9909.0
2023-01-09 11:45:00,72.71,72.82,72.71,72.73,12211.0,68.7707,68.8747,68.7707,68.7896,12211.0
2023-01-09 11:50:00,72.73,72.76,72.68,72.76,16331.0,68.7896,68.818,68.7423,68.818,16331.0
2023-01-09 11:55:00,72.76,72.78,72.69,72.74,11194.0,68.818,68.8369,68.7517,68.799,11194.0
2023-01-09 12:00:00,72.73,72.73,72.64,72.66,8926.0,68.7896,68.7896,68.7045,68.7234,8926.0
2023-01-09 12:05:00,72.64,72.69,72.58,72.61,10405.0,68.7045,68.7517,68.6477,68.6761,10405.0
2023-01-09 12:10:00,72.61,72.63,72.55,72.55,6784.0,68.6761,68.695,68.6193,68.6193,6784.0
2023-01-09 12:15:00,72.56,72.57,72.5,72.52,9923.0,68.6288,68.6382,68.572,68.591,9923.0
2023-01-09 12:20:00,72.5,72.56,72.47,72.51,8051.0,68.572,68.6288,68.5437,68.5815,8051.0
2023-01-09 12:25:00,72.51,72.58,72.48,72.56,13453.0,68.5815,68.6477,68.5531,68.6288,13453.0
2023-01-09 12:30:00,72.57,72.58,72.48,72.53,14767.0,68.6382,68.6477,68.5531,68.6004,14767.0
2023-01-09 12:35:00,72.51,72.51,72.37,72.4,11302.0,68.5815,68.5815,68.4491,68.4775,11302.0
2023-01-09 12:40:00,72.41,72.42,72.31,72.36,21059.0,68.4869,68.4964,68.3923,68.4396,21059.0
2023-01-09 12:45:00,72.36,72.47,72.36,72.39,13609.0,68.4396,68.5437,68.4396,68.468,13609.0
2023-01-09 12:50:00,72.39,72.43,72.34,72.34,8199.0,68.468,68.5058,68.4207,68.4207,8199.0
2023-01-09 12:55:00,72.34,72.35,72.25,72.28,11183.0,68.4207,68.4302,68.3356,68.364,11183.0
2023-01-09 13:00:00,72.27,72.27,72.16,72.16,12422.0,68.3545,68.3545,68.2505,68.2505,12422.0
2023-01-09 13:05:00,72.16,72.17,72.05,72.1,15057.0,68.2505,68.2599,68.1464,68.1937,15057.0
2023-01-09 13:10:00,72.1,72.14,72.04,72.08,13790.0,68.1937,68.2315,68.137,68.1748,13790.0
2023-01-09 13:15:00,72.06,72.07,71.98,72.01,10868.0,68.1559,68.1653,68.0802,68.1086,10868.0
2023-01-09 13:20:00,71.98,71.98,71.87,71.88,19662.0,68.0802,68.0802,67.9762,67.9856,19662.0
2023-01-09 13:25:00,71.87,71.87,71.76,71.81,17228.0,67.9762,67.9762,67.8721,67.9194,17228.0
2023-01-09 13:30:00,71.81,71.91,71.78,71.88,19647.0,67.9194,68.014,67.891,67.9856,19647.0
2023-01-09 13:35:00,71.88,71.91,71.76,71.88,12788.0,67.9856,68.014,67.8721,67.9856,12788.0
2023-01-09 13:40:00,71.88,71.93,71.85,71.89,11943.0,67.9856,68.0329,67.9573,67.9951,11943.0
2023-01-09 13:45:00,71.86,71.93,71.85,71.92,13814.0,67.9667,68.0329,67.9573,68.0235,13814.0
2023-01-09 13:50:00,71.91,71.93,71.87,71.91,13772.0,68.014,68.0329,67.9762,68.014,13772.0
2023-01-09 13:55:00,71.91,71.93,71.84,71.86,19788.0,68.014,68.0329,67.9478,67.9667,19788.0
2023-01-09 14:00:00,71.87,71.95,71.86,71.88,16647.0,67.9762,68.0518,67.9667,67.9856,16647.0
2023-01-09 14:05:00,71.88,71.9,71.75,71.87,17625.0,67.9856,68.0045,67.8627,67.9762,17625.0
2023-01-09 14:10:00,71.88,71.94,71.82,71.85,13717.0,67.9856,68.0424,67.9289,67.9573,13717.0
2023-01-09 14:15:00,71.83,71.84,71.77,71.78,9734.0,67.9383,67.9478,67.8816,67.891,9734.0
2023-01-09 14:20:00,71.78,71.8,71.72,71.78,10664.0,67.891,67.91,67.8343,67.891,10664.0
2023-01-09 14:25:00,71.78,71.85,71.76,71.81,16719.0,67.891,67.9573,67.8721,67.9194,16719.0
2023-01-09 14:30:00,71.8,71.9,71.76,71.85,9726.0,67.91,68.0045,67.8721,67.9573,9726.0
2023-01-09 14:35:00,71.84,71.86,71.72,71.77,15898.0,67.9478,67.9667,67.8343,67.8816,15898.0
2023-01-09 14:40:00,71.76,71.85,71.76,71.84,13091.0,67.8721,67.9573,67.8721,67.9478,13091.0
2023-01-09 14:45:00,71.83,71.89,71.82,71.83,11503.0,67.9383,67.9951,67.9289,67.9383,11503.0
2023-01-09 14:50:00,71.82,71.82,71.68,71.7,12916.0,67.9289,67.9289,67.7965,67.8154,12916.0
2023-01-09 14:55:00,71.68,71.69,71.59,71.61,25534.0,67.7965,67.8059,67.7113,67.7303,25534.0
2023-01-09 15:00:00,71.62,71.7,71.6,71.64,19318.0,67.7397,67.8154,67.7208,67.7586,19318.0
2023-01-09 15:05:00,71.64,71.72,71.62,71.7,19632.0,67.7586,67.8343,67.7397,67.8154,19632.0
2023-01-09 15:10:00,71.71,71.78,71.63,71.64,13230.0,67.8248,67.891,67.7492,67.7586,13230.0
2023-01-09 15:15:00,71.64,71.64,71.56,71.61,15610.0,67.7586,67.7586,67.683,67.7303,15610.0
2023-01-09 15:20:00,71.6,71.66,71.6,71.64,29583.0,67.7208,67.7775,67.7208,67.7586,29583.0
2023-01-09 15:25:00,71.64,71.64,71.47,71.48,45039.0,67.7586,67.7586,67.5978,67.6073,45039.0
2023-01-09 15:30:00,71.48,71.65,71.47,71.62,47920.0,67.6073,67.7681,67.5978,67.7397,47920.0
2023-01-09 15:35:00,71.61,71.63,71.55,71.56,29085.0,67.7303,67.7492,67.6735,67.683,29085.0
2023-01-09 15:40:00,71.57,71.68,71.56,71.67,32015.0,67.6924,67.7965,67.683,67.787,32015.0
2023-01-09 15:45:00,71.67,71.69,71.53,71.61,68931.0,67.787,67.8059,67.6546,67.7303,68931.0
2023-01-09 15:50:00,71.63,71.71,71.63,71.67,81729.0,67.7492,67.8248,67.7492,67.787,81729.0
2023-01-09 15:55:00,71.67,71.67,71.43,71.43,220086.0,67.787,67.787,67.56,67.56,220086.0
2023-01-10 09:30:00,71.74,71.9,71.64,71.71,49240.0,67.8532,68.0045,67.7586,67.8248,49240.0
2023-01-10 09:35:00,71.81,71.84,71.69,71.75,6093.0,67.9194,67.9478,67.8059,67.8627,6093.0
2023-01-10 09:40:00,71.74,71.86,71.7,71.73,19419.0,67.8532,67.9667,67.8154,67.8438,19419.0
2023-01-10 09:45:00,71.78,71.79,71.51,71.52,9286.0,67.891,67.9005,67.6357,67.6451,9286.0
2023-01-10 09:50:00,71.52,71.55,71.35,71.52,10438.0,67.6451,67.6735,67.4843,67.6451,10438.0
2023-01-10 09:55:00,71.5,71.66,71.49,71.59,37394.0,67.6262,67.7775,67.6168,67.7113,37394.0
2023-01-10 10:00:00,71.61,71.68,71.59,71.67,19022.0,67.7303,67.7965,67.7113,67.787,19022.0
2023-01-10 10:05:00,71.66,71.78,71.64,71.67,16773.0,67.7775,67.891,67.7586,67.787,16773.0
2023-01-10 10:10:00,71.67,71.73,71.58,71.7,15436.0,67.787,67.8438,67.7019,67.8154,15436.0
2023-01-10 10:15:00,71.71,71.74,71.67,71.67,11244.0,67.8248,67.8532,67.787,67.787,11244.0
2023-01-10 10:20:00,71.7,71.71,71.64,71.66,10874.0,67.8154,67.8248,67.7586,67.7775,10874.0
2023-01-10 10:25:00,71.65,71.78,71.65,71.73,12337.0,67.7681,67.891,67.7681,67.8438,12337.0
2023-01-10 10:30:00,71.75,71.79,71.67,71.75,14132.0,67.8627,67.9005,67.787,67.8627,14132.0
2023-01-10 10:35:00,71.77,71.88,71.75,71.88,8598.0,67.8816,67.9856,67.8627,67.9856,8598.0
2023-01-10 10:40:00,71.88,71.92,71.87,71.88,9907.0,67.9856,68.0235,67.9762,67.9856,9907.0
2023-01-10 10:45:00,71.87,71.98,71.85,71.87,9863.0,67.9762,68.0802,67.9573,67.9762,9863.0
2023-01-10 10:50:00,71.84,72.0,71.82,71.98,15689.0,67.9478,68.0991,67.9289,68.0802,15689.0
2023-01-10 10:55:00,71.97,72.16,71.97,72.16,10418.0,68.0708,68.2505,68.0708,68.2505,10418.0
2023-01-10 11:00:00,72.17,72.23,72.14,72.2,5562.0,68.2599,68.3167,68.2315,68.2883,5562.0
2023-01-10 11:05:00,72.2,72.25,72.19,72.22,5762.0,68.2883,68.3356,68.2788,68.3072,5762.0
2023-01-10 11:10:00,72.22,72.24,72.14,72.14,8544.0,68.3072,68.3261,68.2315,68.2315,8544.0
2023-01-10 11:15:00,72.13,72.18,72.09,72.1,8682.0,68.2221,68.2694,68.1843,68.1937,8682.0
2023-01-10 11:20:00,72.11,72.19,72.11,72.17,5860.0,68.2032,68.2788,68.2032,68.2599,5860.0
2023-01-10 11:25:00,72.17,72.18,72.05,72.1,14146.0,68.2599,68.2694,68.1464,68.1937,14146.0
2023-01-10 11:30:00,72.11,72.12,72.0,72.05,11146.0,68.2032,68.2126,68.0991,68.1464,11146.0
2023-01-10 11:35:00,72.06,72.07,71.93,71.93,8144.0,68.1559,68.1653,68.0329,68.0329,8144.0
2023-01-10 11:40:00,71.94,71.95,71.91,71.95,6773.0,68.0424,68.0518,68.014,68.0518,6773.0
2023-01-10 11:45:00,71.93,71.93,71.84,71.91,8030.0,68.0329,68.0329,67.9478,68.014,8030.0
2023-01-10 11:50:00,71.92,71.94,71.88,71.89,3792.0,68.0235,68.0424,67.9856,67.9951,3792.0
2023-01-10 11:55:00,71.9,71.93,71.88,71.89,9725.0,68.0045,68.0329,67.9856,67.9951,9725.0
2023-01-10 12:00:00,71.89,71.89,71.72,71.77,13813.0,67.9951,67.9951,67.8343,67.8816,13813.0
2023-01-10 12:05:00,71.78,71.81,71.75,71.8,6619.0,67.891,67.9194,67.8627,67.91,6619.0
2023-01-10 12:10:00,71.79,71.82,71.75,71.82,6889.0,67.9005,67.9289,67.8627,67.9289,6889.0
2023-01-10 12:15:00,71.81,71.81,71.67,71.67,5444.0,67.9194,67.9194,67.787,67.787,5444.0
2023-01-10 12:20:00,71.66,71.7,71.63,71.7,8439.0,67.7775,67.8154,67.7492,67.8154,8439.0
2023-01-10 12:25:00,71.7,71.76,71.7,71.72,7628.0,67.8154,67.8721,67.8154,67.8343,7628.0
2023-01-10 12:30:00,71.72,71.84,71.72,71.84,7615.0,67.8343,67.9478,67.8343,67.9478,7615.0
2023-01-10 12:35:00,71.84,71.94,71.83,71.93,6573.0,67.9478,68.0424,67.9383,68.0329,6573.0
2023-01-10 12:40:00,71.92,71.92,71.87,71.87,6086.0,68.0235,68.0235,67.9762,67.9762,6086.0
2023-01-10 12:45:00,71.88,71.89,71.84,71.84,5240.0,67.9856,67.9951,67.9478,67.9478,5240.0
2023-01-10 12:50:00,71.85,71.91,71.84,71.85,7569.0,67.9573,68.014,67.9478,67.9573,7569.0
2023-01-10 12:55:00,71.84,71.86,71.8,71.8,6643.0,67.9478,67.9667,67.91,67.91,6643.0
2023-01-10 13:00:00,71.79,71.85,71.78,71.85,6919.0,67.9005,67.9573,67.891,67.9573,6919.0
2023-01-10 13:05:00,71.84,71.91,71.8,71.89,22573.0,67.9478,68.014,67.91,67.9951,22573.0
2023-01-10 13:10:00,71.9,71.91,71.87,71.87,6568.0,68.0045,68.014,67.9762,67.9762,6568.0
2023-01-10 13:15:00,71.86,71.87,71.81,71.82,11439.0,67.9667,67.9762,67.9194,67.9289,11439.0
2023-01-10 13:20:00,71.83,71.88,71.8,71.88,5402.0,67.9383,67.9856,67.91,67.9856,5402.0
2023-01-10 13:25:00,71.87,71.89,71.81,71.82,16941.0,67.9762,67.9951,67.9194,67.9289,16941.0
2023-01-10 13:30:00,71.83,71.89,71.82,71.87,5724.0,67.9383,67.9951,67.9289,67.9762,5724.0
2023-01-10 13:35:00,71.89,71.97,71.89,71.97,9452.0,67.9951,68.0708,67.9951,68.0708,9452.0
2023-01-10 13:40:00,71.98,71.99,71.92,71.92,6783.0,68.0802,68.0897,68.0235,68.0235,6783.0
2023-01-10 13:45:00,71.91,71.96,71.91,71.94,10782.0,68.014,68.0613,68.014,68.0424,10782.0
2023-01-10 13:50:00,71.93,71.94,71.87,71.9,5746.0,68.0329,68.0424,67.9762,68.0045,5746.0
2023-01-10 13:55:00,71.91,71.95,71.88,71.95,9394.0,68.014,68.0518,67.9856,68.0518,9394.0
2023-01-10 14:00:00,71.97,72.0,71.97,71.99,6099.0,68.0708,68.0991,68.0708,68.0897,6099.0
2023-01-10 14:05:00,71.99,72.02,71.96,72.01,23042.0,68.0897,68.118,68.0613,68.1086,23042.0
2023-01-10 14:10:00,72.02,72.11,72.0,72.1,10651.0,68.118,68.2032,68.0991,68.1937,10651.0
2023-01-10 14:15:00,72.1,72.18,72.08,72.17,10810.0,68.1937,68.2694,68.1748,68.2599,10810.0
2023-01-10 14:20:00,72.17,72.17,72.08,72.11,11592.0,68.2599,68.2599,68.1748,68.2032,11592.0
2023-01-10 14:25:00,72.11,72.12,71.98,72.04,11796.0,68.2032,68.2126,68.0802,68.137,11796.0
2023-01-10 14:30:00,72.04,72.09,72.03,72.08,21542.0,68.137,68.1843,68.1275,68.1748,21542.0
2023-01-10 14:35:00,72.08,72.17,72.08,72.09,29981.0,68.1748,68.2599,68.1748,68.1843,29981.0
2023-01-10 14:40:00,72.08,72.09,72.03,72.06,19654.0,68.1748,68.1843,68.1275,68.1559,19654.0
2023-01-10 14:45:00,72.05,72.06,71.99,72.0,11437.0,68.1464,68.1559,68.0897,68.0991,11437.0
2023-01-10 14:50:00,72.0,72.02,71.96,72.01,8370.0,68.0991,68.118,68.0613,68.1086,8370.0
2023-01-10 14:55:00,72.02,72.1,72.01,72.05,9663.0,68.118,68.1937,68.1086,68.1464,9663.0
2023-01-10 15:00:00,72.05,72.06,71.97,72.02,19639.0,68.1464,68.1559,68.0708,68.118,19639.0
2023-01-10 15:05:00,72.03,72.03,71.93,71.98,11743.0,68.1275,68.1275,68.0329,68.0802,11743.0
2023-01-10 15:10:00,71.98,72.06,71.94,72.06,21677.0,68.0802,68.1559,68.0424,68.1559,21677.0
2023-01-10 15:15:00,72.06,72.08,72.03,72.06,10405.0,68.1559,68.1748,68.1275,68.1559,10405.0
2023-01-10 15:20:00,72.06,72.06,71.98,72.03,21351.0,68.1559,68.1559,68.0802,68.1275,21351.0
2023-01-10 15:25:00,72.03,72.09,72.02,72.03,16813.0,68.1275,68.1843,68.118,68.1275,16813.0
2023-01-10 15:30:00,72.04,72.04,71.94,72.01,18396.0,68.137,68.137,68.0424,68.1086,18396.0
2023-01-10 15:35:00,72.01,72.03,71.97,72.0,21016.0,68.1086,68.1275,68.0708,68.0991,21016.0
2023-01-10 15:40:00,71.99,72.01,71.91,72.01,24613.0,68.0897,68.1086,68.014,68.1086,24613.0
2023-01-10 15:45:00,72.0,72.02,71.95,71.98,34148.0,68.0991,68.118,68.0518,68.0802,34148.0
2023-01-10 15:50:00,71.99,72.08,71.98,72.06,55728.0,68.0897,68.1748,68.0802,68.1559,55728.0
2023-01-10 15:55:00,72.06,72.09,71.96,72.02,157165.0,68.1559,68.1843,68.0613,68.118,157165.0
2023-01-11 09:30:00,71.98,72.29,71.75,72.2,54452.0,68.0802,68.3734,67.8627,68.2883,54452.0
2023-01-11 09:35:00,72.21,72.21,72.08,72.1,7197.0,68.2977,68.2977,68.1748,68.1937,7197.0
2023-01-11 09:40:00,72.12,72.17,72.06,72.15,5850.0,68.2126,68.2599,68.1559,68.241,5850.0
2023-01-11 09:45:00,72.15,72.16,72.09,72.11,8992.0,68.241,68.2505,68.1843,68.2032,8992.0
2023-01-11 09:50:00,72.1,72.14,71.96,71.98,6939.0,68.1937,68.2315,68.0613,68.0802,6939.0
2023-01-11 09:55:00,71.99,72.05,71.95,71.98,39328.0,68.0897,68.1464,68.0518,68.0802,39328.0
2023-01-11 10:00:00,72.0,72.04,71.95,71.99,38945.0,68.0991,68.137,68.0518,68.0897,38945.0
2023-01-11 10:05:00,71.99,72.05,71.97,71.98,17284.0,68.0897,68.1464,68.0708,68.0802,17284.0
2023-01-11 10:10:00,72.0,72.03,71.86,71.86,12497.0,68.0991,68.1275,67.9667,67.9667,12497.0
2023-01-11 10:15:00,71.8,71.85,71.67,71.68,19357.0,67.91,67.9573,67.787,67.7965,19357.0
2023-01-11 10:20:00,71.68,71.68,71.54,71.58,14859.0,67.7965,67.7965,67.664,67.7019,14859.0
2023-01-11 10:25:00,71.57,71.6,71.5,71.57,13514.0,67.6924,67.7208,67.6262,67.6924,13514.0
2023-01-11 10:30:00,71.57,71.63,71.47,71.49,18685.0,67.6924,67.7492,67.5978,67.6168,18685.0
2023-01-11 10:35:00,71.5,71.51,71.4,71.43,15120.0,67.6262,67.6357,67.5316,67.56,15120.0
2023-01-11 10:40:00,71.41,71.53,71.4,71.53,14523.0,67.5411,67.6546,67.5316,67.6546,14523.0
2023-01-11 10:45:00,71.5,71.57,71.46,71.56,14432.0,67.6262,67.6924,67.5884,67.683,14432.0
2023-01-11 10:50:00,71.54,71.58,71.45,71.51,19113.0,67.664,67.7019,67.5789,67.6357,19113.0
2023-01-11 10:55:00,71.5,71.51,71.4,71.42,16224.0,67.6262,67.6357,67.5316,67.5506,16224.0
2023-01-11 11:00:00,71.41,71.61,71.4,71.58,13936.0,67.5411,67.7303,67.5316,67.7019,13936.0
2023-01-11 11:05:00,71.61,71.61,71.54,71.54,8310.0,67.7303,67.7303,67.664,67.664,8310.0
2023-01-11 11:10:00,71.56,71.72,71.55,71.71,13029.0,67.683,67.8343,67.6735,67.8248,13029.0
2023-01-11 11:15:00,71.72,71.74,71.69,71.73,10326.0,67.8343,67.8532,67.8059,67.8438,10326.0
2023-01-11 11:20:00,71.73,71.74,71.61,71.63,10819.0,67.8438,67.8532,67.7303,67.7492,10819.0
2023-01-11 11:25:00,71.62,71.65,71.54,71.55,28229.0,67.7397,67.7681,67.664,67.6735,28229.0
2023-01-11 11:30:00,71.55,71.7,71.55,71.7,7292.0,67.6735,67.8154,67.6735,67.8154,7292.0
2023-01-11 11:35:00,71.68,71.7,71.62,71.7,8061.0,67.7965,67.8154,67.7397,67.8154,8061.0
2023-01-11 11:40:00,71.7,71.79,71.69,71.79,7987.0,67.8154,67.9005,67.8059,67.9005,7987.0
2023-01-11 11:45:00,71.78,71.84,71.77,71.82,7106.0,67.891,67.9478,67.8816,67.9289,7106.0
2023-01-11 11:50:00,71.81,71.82,71.77,71.78,12699.0,67.9194,67.9289,67.8816,67.891,12699.0
2023-01-11 11:55:00,71.77,71.79,71.7,71.71,10635.0,67.8816,67.9005,67.8154,67.8248,10635.0
2023-01-11 12:00:00,71.71,71.8,71.71,71.79,7698.0,67.8248,67.91,67.8248,67.9005,7698.0
2023-01-11 12:05:00,71.79,71.79,71.73,71.79,7705.0,67.9005,67.9005,67.8438,67.9005,7705.0
2023-01-11 12:10:00,71.78,71.81,71.74,71.78,9277.0,67.891,67.9194,67.8532,67.891,9277.0
2023-01-11 12:15:00,71.78,71.85,71.77,71.84,6318.0,67.891,67.9573,67.8816,67.9478,6318.0
2023-01-11 12:20:00,71.85,71.86,71.82,71.83,9096.0,67.9573,67.9667,67.9289,67.9383,9096.0
2023-01-11 12:25:00,71.84,71.9,71.82,71.89,6233.0,67.9478,68.0045,67.9289,67.9951,6233.0
2023-01-11 12:30:00,71.9,71.94,71.84,71.86,40714.0,68.0045,68.0424,67.9478,67.9667,40714.0
2023-01-11 12:35:00,71.85,71.85,71.77,71.83,8533.0,67.9573,67.9573,67.8816,67.9383,8533.0
2023-01-11 12:40:00,71.83,71.91,71.82,71.91,6308.0,67.9383,68.014,67.9289,68.014,6308.0
2023-01-11 12:45:00,71.91,71.95,71.91,71.93,6904.0,68.014,68.0518,68.014,68.0329,6904.0
2023-01-11 12:50:00,71.93,71.94,71.89,71.91,7095.0,68.0329,68.0424,67.9951,68.014,7095.0
2023-01-11 12:55:00,71.9,71.9,71.86,71.86,7195.0,68.0045,68.0045,67.9667,67.9667,7195.0
2023-01-11 13:00:00,71.85,71.9,71.82,71.89,8412.0,67.9573,68.0045,67.9289,67.9951,8412.0
2023-01-11 13:05:00,71.88,71.93,71.86,71.93,5000.0,67.9856,68.0329,67.9667,68.0329,5000.0
2023-01-11 13:10:00,71.93,72.01,71.93,71.97,10930.0,68.0329,68.1086,68.0329,68.0708,10930.0
2023-01-11 13:15:00,71.96,71.96,71.82,71.82,9214.0,68.0613,68.0613,67.9289,67.9289,9214.0
2023-01-11 13:20:00,71.82,71.84,71.77,71.83,6769.0,67.9289,67.9478,67.8816,67.9383,6769.0
2023-01-11 13:25:00,71.83,71.93,71.83,71.91,5495.0,67.9383,68.0329,67.9383,68.014,5495.0
2023-01-11 13:30:00,71.9,71.98,71.9,71.93,7348.0,68.0045,68.0802,68.0045,68.0329,7348.0
2023-01-11 13:35:00,71.95,71.95,71.86,71.88,12320.0,68.0518,68.0518,67.9667,67.9856,12320.0
2023-01-11 13:40:00,71.89,71.89,71.82,71.84,9397.0,67.9951,67.9951,67.9289,67.9478,9397.0
2023-01-11 13:45:00,71.84,71.86,71.81,71.81,9418.0,67.9478,67.9667,67.9194,67.9194,9418.0
2023-01-11 13:50:00,71.81,71.82,71.7,71.71,10485.0,67.9194,67.9289,67.8154,67.8248,10485.0
2023-01-11 13:55:00,71.7,71.75,71.7,71.74,6190.0,67.8154,67.8627,67.8154,67.8532,6190.0
2023-01-11 14:00:00,71.74,71.81,71.74,71.78,9493.0,67.8532,67.9194,67.8532,67.891,9493.0
2023-01-11 14:05:00,71.78,71.79,71.72,71.78,10739.0,67.891,67.9005,67.8343,67.891,10739.0
2023-01-11 14:10:00,71.79,71.79,71.75,71.78,11122.0,67.9005,67.9005,67.8627,67.891,11122.0
2023-01-11 14:15:00,71.78,71.85,71.75,71.84,7744.0,67.891,67.9573,67.8627,67.9478,7744.0
2023-01-11 14:20:00,71.84,71.89,71.82,71.87,30804.0,67.9478,67.9951,67.9289,67.9762,30804.0
2023-01-11 14:25:00,71.87,71.95,71.83,71.94,13025.0,67.9762,68.0518,67.9383,68.0424,13025.0
2023-01-11 14:30:00,71.94,72.02,71.93,72.01,9287.0,68.0424,68.118,68.0329,68.1086,9287.0
2023-01-11 14:35:00,72.01,72.05,72.0,72.01,8566.0,68.1086,68.1464,68.0991,68.1086,8566.0
2023-01-11 14:40:00,72.01,72.08,72.01,72.07,5936.0,68.1086,68.1748,68.1086,68.1653,5936.0
2023-01-11 14:45:00,72.07,72.09,72.05,72.06,9700.0,68.1653,68.1843,68.1464,68.1559,9700.0
2023-01-11 14:50:00,72.06,72.06,72.01,72.03,6009.0,68.1559,68.1559,68.1086,68.1275,6009.0
2023-01-11 14:55:00,72.03,72.06,72.02,72.04,7957.0,68.1275,68.1559,68.118,68.137,7957.0
2023-01-11 15:00:00,72.04,72.1,72.02,72.08,7526.0,68.137,68.1937,68.118,68.1748,7526.0
2023-01-11 15:05:00,72.08,72.08,71.97,71.98,11657.0,68.1748,68.1748,68.0708,68.0802,11657.0
2023-01-11 15:10:00,71.98,72.01,71.96,71.98,11406.0,68.0802,68.1086,68.0613,68.0802,11406.0
2023-01-11 15:15:00,71.98,72.02,71.97,71.99,19664.0,68.0802,68.118,68.0708,68.0897,19664.0
2023-01-11 15:20:00,72.0,72.01,71.96,71.98,17711.0,68.0991,68.1086,68.0613,68.0802,17711.0
2023-01-11 15:25:00,71.98,72.0,71.87,71.9,30900.0,68.0802,68.0991,67.9762,68.0045,30900.0
2023-01-11 15:30:00,71.9,71.9,71.83,71.84,19667.0,68.0045,68.0045,67.9383,67.9478,19667.0
2023-01-11 15:35:00,71.83,71.84,71.76,71.78,33657.0,67.9383,67.9478,67.8721,67.891,33657.0
2023-01-11 15:40:00,71.77,71.81,71.74,71.78,36231.0,67.8816,67.9194,67.8532,67.891,36231.0
2023-01-11 15:45:00,71.77,71.77,71.7,71.73,39899.0,67.8816,67.8816,67.8154,67.8438,39899.0
2023-01-11 15:50:00,71.74,71.74,71.64,71.72,67796.0,67.8532,67.8532,67.7586,67.8343,67796.0
2023-01-11 15:55:00,71.72,71.93,71.67,71.91,179507.0,67.8343,68.0329,67.787,68.014,179507.0
2023-01-12 09:30:00,72.13,72.16,71.78,71.84,54212.0,68.2221,68.2505,67.891,67.9478,54212.0
2023-01-12 09:35:00,71.91,72.06,71.87,71.89,12808.0,68.014,68.1559,67.9762,67.9951,12808.0
2023-01-12 09:40:00,71.92,71.93,71.78,71.81,8923.0,68.0235,68.0329,67.891,67.9194,8923.0
2023-01-12 09:45:00,71.85,71.88,71.71,71.84,9608.0,67.9573,67.9856,67.8248,67.9478,9608.0
2023-01-12 09:50:00,71.84,71.96,71.82,71.92,17640.0,67.9478,68.0613,67.9289,68.0235,17640.0
2023-01-12 09:55:00,71.95,72.11,71.93,72.06,14582.0,68.0518,68.2032,68.0329,68.1559,14582.0
2023-01-12 10:00:00,72.09,72.11,71.93,72.0,13828.0,68.1843,68.2032,68.0329,68.0991,13828.0
2023-01-12 10:05:00,72.0,72.05,71.89,71.91,6416.0,68.0991,68.1464,67.9951,68.014,6416.0
2023-01-12 10:10:00,71.9,72.2,71.9,72.11,13158.0,68.0045,68.2883,68.0045,68.2032,13158.0
2023-01-12 10:15:00,72.08,72.2,72.08,72.17,12381.0,68.1748,68.2883,68.1748,68.2599,12381.0
2023-01-12 10:20:00,72.17,72.27,72.17,72.27,11720.0,68.2599,68.3545,68.2599,68.3545,11720.0
2023-01-12 10:25:00,72.26,72.3,72.19,72.21,7443.0,68.345,68.3829,68.2788,68.2977,7443.0
2023-01-12 10:30:00,72.18,72.3,72.14,72.3,56567.0,68.2694,68.3829,68.2315,68.3829,56567.0
2023-01-12 10:35:00,72.3,72.37,72.29,72.37,9283.0,68.3829,68.4491,68.3734,68.4491,9283.0
2023-01-12 10:40:00,72.36,72.37,72.09,72.15,11207.0,68.4396,68.4491,68.1843,68.241,11207.0
2023-01-12 10:45:00,72.18,72.21,72.1,72.16,6907.0,68.2694,68.2977,68.1937,68.2505,6907.0
2023-01-12 10:50:00,72.16,72.28,72.13,72.26,6717.0,68.2505,68.364,68.2221,68.345,6717.0
2023-01-12 10:55:00,72.28,72.37,72.25,72.29,12206.0,68.364,68.4491,68.3356,68.3734,12206.0
2023-01-12 11:00:00,72.26,72.27,72.14,72.25,8289.0,68.345,68.3545,68.2315,68.3356,8289.0
2023-01-12 11:05:00,72.27,72.3,72.17,72.2,12397.0,68.3545,68.3829,68.2599,68.2883,12397.0
2023-01-12 11:10:00,72.2,72.31,72.2,72.31,9006.0,68.2883,68.3923,68.2883,68.3923,9006.0
2023-01-12 11:15:00,72.29,72.36,72.27,72.3,7483.0,68.3734,68.4396,68.3545,68.3829,7483.0
2023-01-12 11:20:00,72.31,72.34,72.29,72.3,5266.0,68.3923,68.4207,68.3734,68.3829,5266.0
2023-01-12 11:25:00,72.29,72.3,72.23,72.24,10039.0,68.3734,68.3829,68.3167,68.3261,10039.0
2023-01-12 11:30:00,72.23,72.26,72.15,72.16,8051.0,68.3167,68.345,68.241,68.2505,8051.0
2023-01-12 11:35:00,72.17,72.21,72.13,72.17,6737.0,68.2599,68.2977,68.2221,68.2599,6737.0
2023-01-12 11:40:00,72.19,72.22,72.16,72.22,8652.0,68.2788,68.3072,68.2505,68.3072,8652.0
2023-01-12 11:45:00,72.22,72.22,72.11,72.12,10344.0,68.3072,68.3072,68.2032,68.2126,10344.0
2023-01-12 11:50:00,72.11,72.14,72.1,72.11,6517.0,68.2032,68.2315,68.1937,68.2032,6517.0
2023-01-12 11:55:00,72.11,72.21,72.11,72.2,8101.0,68.2032,68.2977,68.2032,68.2883,8101.0
2023-01-12 12:00:00,72.2,72.21,72.17,72.2,6482.0,68.2883,68.2977,68.2599,68.2883,6482.0
2023-01-12 12:05:00,72.2,72.24,72.19,72.22,23459.0,68.2883,68.3261,68.2788,68.3072,23459.0
2023-01-12 12:10:00,72.22,72.3,72.2,72.27,14804.0,68.3072,68.3829,68.2883,68.3545,14804.0
2023-01-12 12:15:00,72.25,72.32,72.23,72.31,12356.0,68.3356,68.4018,68.3167,68.3923,12356.0
2023-01-12 12:20:00,72.32,72.32,72.25,72.26,13654.0,68.4018,68.4018,68.3356,68.345,13654.0
2023-01-12 12:25:00,72.25,72.35,72.21,72.32,56125.0,68.3356,68.4302,68.2977,68.4018,56125.0
2023-01-12 12:30:00,72.31,72.35,72.23,72.35,41462.0,68.3923,68.4302,68.3167,68.4302,41462.0
2023-01-12 12:35:00,72.34,72.41,72.18,72.18,12535.0,68.4207,68.4869,68.2694,68.2694,12535.0
2023-01-12 12:40:00,72.19,72.21,72.14,72.18,5854.0,68.2788,68.2977,68.2315,68.2694,5854.0
2023-01-12 12:45:00,72.17,72.23,72.17,72.18,23141.0,68.2599,68.3167,68.2599,68.2694,23141.0
2023-01-12 12:50:00,72.19,72.26,72.19,72.23,20579.0,68.2788,68.345,68.2788,68.3167,20579.0
2023-01-12 12:55:00,72.24,72.24,72.2,72.2,5913.0,68.3261,68.3261,68.2883,68.2883,5913.0
2023-01-12 13:00:00,72.2,72.26,72.19,72.26,5372.0,68.2883,68.345,68.2788,68.345,5372.0
2023-01-12 13:05:00,72.24,72.31,72.22,72.29,12911.0,68.3261,68.3923,68.3072,68.3734,12911.0
2023-01-12 13:10:00,72.28,72.32,72.27,72.3,10400.0,68.364,68.4018,68.3545,68.3829,10400.0
2023-01-12 13:15:00,72.3,72.33,72.27,72.3,12521.0,68.3829,68.4112,68.3545,68.3829,12521.0
2023-01-12 13:20:00,72.31,72.33,72.3,72.31,9569.0,68.3923,68.4112,68.3829,68.3923,9569.0
2023-01-12 13:25:00,72.3,72.3,72.02,72.05,13401.0,68.3829,68.3829,68.118,68.1464,13401.0
2023-01-12 13:30:00,72.02,72.08,71.98,72.07,8673.0,68.118,68.1748,68.0802,68.1653,8673.0
2023-01-12 13:35:00,72.07,72.12,72.05,72.1,12477.0,68.1653,68.2126,68.1464,68.1937,12477.0
2023-01-12 13:40:00,72.11,72.17,72.1,72.17,7760.0,68.2032,68.2599,68.1937,68.2599,7760.0
2023-01-12 13:45:00,72.17,72.24,72.16,72.23,10061.0,68.2599,68.3261,68.2505,68.3167,10061.0
2023-01-12 13:50:00,72.22,72.27,72.22,72.25,9457.0,68.3072,68.3545,68.3072,68.3356,9457.0
2023-01-12 13:55:00,72.25,72.29,72.24,72.26,11563.0,68.3356,68.3734,68.3261,68.345,11563.0
2023-01-12 14:00:00,72.26,72.28,72.16,72.18,10534.0,68.345,68.364,68.2505,68.2694,10534.0
2023-01-12 14:05:00,72.17,72.18,72.1,72.1,7742.0,68.2599,68.2694,68.1937,68.1937,7742.0
2023-01-12 14:10:00,72.11,72.17,72.08,72.14,7662.0,68.2032,68.2599,68.1748,68.2315,7662.0
2023-01-12 14:15:00,72.14,72.14,72.04,72.07,8176.0,68.2315,68.2315,68.137,68.1653,8176.0
2023-01-12 14:20:00,72.07,72.1,72.02,72.02,10345.0,68.1653,68.1937,68.118,68.118,10345.0
2023-01-12 14:25:00,72.02,72.04,72.0,72.01,8998.0,68.118,68.137,68.0991,68.1086,8998.0
2023-01-12 14:30:00,72.0,72.05,71.98,72.05,8472.0,68.0991,68.1464,68.0802,68.1464,8472.0
2023-01-12 14:35:00,72.04,72.07,72.02,72.03,10966.0,68.137,68.1653,68.118,68.1275,10966.0
2023-01-12 14:40:00,72.05,72.08,72.01,72.04,8778.0,68.1464,68.1748,68.1086,68.137,8778.0
2023-01-12 14:45:00,72.04,72.08,72.03,72.06,7824.0,68.137,68.1748,68.1275,68.1559,7824.0
2023-01-12 14:50:00,72.05,72.05,71.9,71.92,9274.0,68.1464,68.1464,68.0045,68.0235,9274.0
2023-01-12 14:55:00,71.93,72.01,71.89,72.01,13142.0,68.0329,68.1086,67.9951,68.1086,13142.0
2023-01-12 15:00:00,72.01,72.04,71.96,72.02,15291.0,68.1086,68.137,68.0613,68.118,15291.0
2023-01-12 15:05:00,72.02,72.03,71.92,71.92,13154.0,68.118,68.1275,68.0235,68.0235,13154.0
2023-01-12 15:10:00,71.91,71.91,71.85,71.87,11328.0,68.014,68.014,67.9573,67.9762,11328.0
2023-01-12 15:15:00,71.86,71.89,71.82,71.82,15034.0,67.9667,67.9951,67.9289,67.9289,15034.0
2023-01-12 15:20:00,71.79,71.85,71.76,71.84,22624.0,67.9005,67.9573,67.8721,67.9478,22624.0
2023-01-12 15:25:00,71.84,71.85,71.75,71.75,21108.0,67.9478,67.9573,67.8627,67.8627,21108.0
2023-01-12 15:30:00,71.75,71.75,71.67,71.73,38351.0,67.8627,67.8627,67.787,67.8438,38351.0
2023-01-12 15:35:00,71.73,71.73,71.59,71.62,22516.0,67.8438,67.8438,67.7113,67.7397,22516.0
2023-01-12 15:40:00,71.62,71.71,71.62,71.69,23246.0,67.7397,67.8248,67.7397,67.8059,23246.0
2023-01-12 15:45:00,71.68,71.69,71.55,71.55,39909.0,67.7965,67.8059,67.6735,67.6735,39909.0
2023-01-12 15:50:00,71.57,71.72,71.57,71.7,61689.0,67.6924,67.8343,67.6924,67.8154,61689.0
2023-01-12 15:55:00,71.69,71.85,71.68,71.8,145463.0,67.8059,67.9573,67.7965,67.91,145463.0
2023-01-13 09:30:00,71.32,71.62,70.72,71.43,61984.0,67.456,67.7397,66.8885,67.56,61984.0
2023-01-13 09:35:00,71.41,71.48,71.36,71.38,9844.0,67.5411,67.6073,67.4938,67.5127,9844.0
2023-01-13 09:40:00,71.37,71.47,71.35,71.46,11865.0,67.5033,67.5978,67.4843,67.5884,11865.0
2023-01-13 09:45:00,71.46,71.66,71.45,71.63,16549.0,67.5884,67.7775,67.5789,67.7492,16549.0
2023-01-13 09:50:00,71.63,71.66,71.61,71.64,12573.0,67.7492,67.7775,67.7303,67.7586,12573.0
2023-01-13 09:55:00,71.64,71.65,71.59,71.63,17503.0,67.7586,67.7681,67.7113,67.7492,17503.0
2023-01-13 10:00:00,71.6,71.82,71.6,71.71,17263.0,67.7208,67.9289,67.7208,67.8248,17263.0
2023-01-13 10:05:00,71.72,71.8,71.72,71.79,8945.0,67.8343,67.91,67.8343,67.9005,8945.0
2023-01-13 10:10:00,71.79,71.95,71.79,71.88,11062.0,67.9005,68.0518,67.9005,67.9856,11062.0
2023-01-13 10:15:00,71.89,71.97,71.88,71.96,9322.0,67.9951,68.0708,67.9856,68.0613,9322.0
2023-01-13 10:20:00,71.96,72.1,71.96,72.1,8138.0,68.0613,68.1937,68.0613,68.1937,8138.0
2023-01-13 10:25:00,72.1,72.11,72.02,72.07,10714.0,68.1937,68.2032,68.118,68.1653,10714.0
2023-01-13 10:30:00,72.09,72.1,72.0,72.0,13589.0,68.1843,68.1937,68.0991,68.0991,13589.0
2023-01-13 10:35:00,72.0,72.11,71.98,72.06,12639.0,68.0991,68.2032,68.0802,68.1559,12639.0
2023-01-13 10:40:00,72.07,72.1,72.01,72.01,11234.0,68.1653,68.1937,68.1086,68.1086,11234.0
2023-01-13 10:45:00,72.0,72.07,71.99,72.05,9467.0,68.0991,68.1653,68.0897,68.1464,9467.0
2023-01-13 10:50:00,72.05,72.15,72.04,72.09,11134.0,68.1464,68.241,68.137,68.1843,11134.0
2023-01-13 10:55:00,72.1,72.17,72.09,72.13,12139.0,68.1937,68.2599,68.1843,68.2221,12139.0
2023-01-13 11:00:00,72.14,72.2,72.12,72.2,10338.0,68.2315,68.2883,68.2126,68.2883,10338.0
2023-01-13 11:05:00,72.2,72.23,72.18,72.22,11794.0,68.2883,68.3167,68.2694,68.3072,11794.0
2023-01-13 11:10:00,72.21,72.23,72.16,72.22,19855.0,68.2977,68.3167,68.2505,68.3072,19855.0
2023-01-13 11:15:00,72.22,72.29,72.21,72.28,11666.0,68.3072,68.3734,68.2977,68.364,11666.0
2023-01-13 11:20:00,72.28,72.45,72.28,72.45,9265.0,68.364,68.5247,68.364,68.5247,9265.0
2023-01-13 11:25:00,72.45,72.5,72.43,72.43,19668.0,68.5247,68.572,68.5058,68.5058,19668.0
2023-01-13 11:30:00,72.43,72.44,72.34,72.35,10084.0,68.5058,68.5153,68.4207,68.4302,10084.0
2023-01-13 11:35:00,72.34,72.36,72.26,72.32,15426.0,68.4207,68.4396,68.345,68.4018,15426.0
2023-01-13 11:40:00,72.33,72.38,72.32,72.38,7463.0,68.4112,68.4585,68.4018,68.4585,7463.0
2023-01-13 11:45:00,72.38,72.42,72.34,72.42,11979.0,68.4585,68.4964,68.4207,68.4964,11979.0
2023-01-13 11:50:00,72.42,72.42,72.33,72.4,10682.0,68.4964,68.4964,68.4112,68.4775,10682.0
2023-01-13 11:55:00,72.41,72.48,72.37,72.45,13426.0,68.4869,68.5531,68.4491,68.5247,13426.0
2023-01-13 12:00:00,72.45,72.46,72.41,72.44,7445.0,68.5247,68.5342,68.4869,68.5153,7445.0
2023-01-13 12:05:00,72.44,72.49,72.42,72.48,5671.0,68.5153,68.5626,68.4964,68.5531,5671.0
2023-01-13 12:10:00,72.48,72.58,72.48,72.58,10911.0,68.5531,68.6477,68.5531,68.6477,10911.0
2023-01-13 12:15:00,72.59,72.61,72.56,72.57,10574.0,68.6572,68.6761,68.6288,68.6382,10574.0
2023-01-13 12:20:00,72.56,72.57,72.54,72.55,5938.0,68.6288,68.6382,68.6099,68.6193,5938.0
2023-01-13 12:25:00,72.56,72.64,72.56,72.61,11046.0,68.6288,68.7045,68.6288,68.6761,11046.0
2023-01-13 12:30:00,72.62,72.63,72.53,72.53,7836.0,68.6855,68.695,68.6004,68.6004,7836.0
2023-01-13 12:35:00,72.53,72.53,72.4,72.42,12330.0,68.6004,68.6004,68.4775,68.4964,12330.0
2023-01-13 12:40:00,72.41,72.46,72.4,72.46,8574.0,68.4869,68.5342,68.4775,68.5342,8574.0
2023-01-13 12:45:00,72.47,72.55,72.46,72.53,8928.0,68.5437,68.6193,68.5342,68.6004,8928.0
2023-01-13 12:50:00,72.52,72.58,72.51,72.58,6882.0,68.591,68.6477,68.5815,68.6477,6882.0
2023-01-13 12:55:00,72.58,72.61,72.54,72.59,8030.0,68.6477,68.6761,68.6099,68.6572,8030.0
2023-01-13 13:00:00,72.59,72.63,72.56,72.61,7981.0,68.6572,68.695,68.6288,68.6761,7981.0
2023-01-13 13:05:00,72.61,72.63,72.56,72.59,8889.0,68.6761,68.695,68.6288,68.6572,8889.0
2023-01-13 13:10:00,72.59,72.61,72.53,72.56,7277.0,68.6572,68.6761,68.6004,68.6288,7277.0
2023-01-13 13:15:00,72.56,72.56,72.49,72.53,9422.0,68.6288,68.6288,68.5626,68.6004,9422.0
2023-01-13 13:20:00,72.53,72.55,72.52,72.53,6403.0,68.6004,68.6193,68.591,68.6004,6403.0
2023-01-13 13:25:00,72.53,72.53,72.33,72.38,11426.0,68.6004,68.6004,68.4112,68.4585,11426.0
2023-01-13 13:30:00,72.37,72.38,72.33,72.37,4964.0,68.4491,68.4585,68.4112,68.4491,4964.0
2023-01-13 13:35:00,72.37,72.44,72.37,72.44,5263.0,68.4491,68.5153,68.4491,68.5153,5263.0
2023-01-13 13:40:00,72.44,72.51,72.42,72.51,6687.0,68.5153,68.5815,68.4964,68.5815,6687.0
2023-01-13 13:45:00,72.51,72.59,72.5,72.59,7182.0,68.5815,68.6572,68.572,68.6572,7182.0
2023-01-13 13:50:00,72.59,72.6,72.56,72.59,7497.0,68.6572,68.6666,68.6288,68.6572,7497.0
2023-01-13 13:55:00,72.58,72.67,72.58,72.65,9556.0,68.6477,68.7328,68.6477,68.7139,9556.0
2023-01-13 14:00:00,72.65,72.69,72.58,72.59,12486.0,68.7139,68.7517,68.6477,68.6572,12486.0
2023-01-13 14:05:00,72.58,72.63,72.56,72.59,8390.0,68.6477,68.695,68.6288,68.6572,8390.0
2023-01-13 14:10:00,72.57,72.6,72.55,72.58,5920.0,68.6382,68.6666,68.6193,68.6477,5920.0
2023-01-13 14:15:00,72.57,72.57,72.47,72.48,6177.0,68.6382,68.6382,68.5437,68.5531,6177.0
2023-01-13 14:20:00,72.48,72.49,72.45,72.46,7885.0,68.5531,68.5626,68.5247,68.5342,7885.0
2023-01-13 14:25:00,72.45,72.46,72.41,72.45,7510.0,68.5247,68.5342,68.4869,68.5247,7510.0
2023-01-13 14:30:00,72.46,72.53,72.46,72.48,8865.0,68.5342,68.6004,68.5342,68.5531,8865.0
2023-01-13 14:35:00,72.48,72.53,72.36,72.53,20908.0,68.5531,68.6004,68.4396,68.6004,20908.0
2023-01-13 14:40:00,72.53,72.61,72.53,72.61,8073.0,68.6004,68.6761,68.6004,68.6761,8073.0
2023-01-13 14:45:00,72.61,72.67,72.6,72.65,8303.0,68.6761,68.7328,68.6666,68.7139,8303.0
2023-01-13 14:50:00,72.65,72.67,72.6,72.65,13615.0,68.7139,68.7328,68.6666,68.7139,13615.0
2023-01-13 14:55:00,72.65,72.72,72.64,72.7,9122.0,68.7139,68.7801,68.7045,68.7612,9122.0
2023-01-13 15:00:00,72.7,72.76,72.7,72.75,17290.0,68.7612,68.818,68.7612,68.8085,17290.0
2023-01-13 15:05:00,72.75,72.81,72.73,72.81,10019.0,68.8085,68.8652,68.7896,68.8652,10019.0
2023-01-13 15:10:00,72.81,72.82,72.75,72.77,15973.0,68.8652,68.8747,68.8085,68.8274,15973.0
2023-01-13 15:15:00,72.77,72.81,72.77,72.8,7664.0,68.8274,68.8652,68.8274,68.8558,7664.0
2023-01-13 15:20:00,72.8,72.84,72.79,72.83,23512.0,68.8558,68.8936,68.8463,68.8842,23512.0
2023-01-13 15:25:00,72.82,72.83,72.72,72.76,11003.0,68.8747,68.8842,68.7801,68.818,11003.0
2023-01-13 15:30:00,72.76,72.82,72.73,72.78,13080.0,68.818,68.8747,68.7896,68.8369,13080.0
2023-01-13 15:35:00,72.78,72.9,72.78,72.9,15138.0,68.8369,68.9504,68.8369,68.9504,15138.0
2023-01-13 15:40:00,72.9,72.91,72.84,72.85,12754.0,68.9504,68.9598,68.8936,68.9031,12754.0
2023-01-13 15:45:00,72.85,72.86,72.75,72.81,31560.0,68.9031,68.9125,68.8085,68.8652,31560.0
2023-01-13 15:50:00,72.81,72.81,72.72,72.81,48325.0,68.8652,68.8652,68.7801,68.8652,48325.0
2023-01-13 15:55:00,72.81,72.86,72.74,72.86,160918.0,68.8652,68.9125,68.799,68.9125,160918.0
2023-01-17 09:30:00,72.91,73.06,72.77,73.05,47966.0,68.9598,69.1017,68.8274,69.0922,47966.0
2023-01-17 09:35:00,73.07,73.08,72.89,73.0,16511.0,69.1112,69.1206,68.9409,69.0449,16511.0
2023-01-17 09:40:00,73.04,73.07,72.9,73.0,13473.0,69.0828,69.1112,68.9504,69.0449,13473.0
2023-01-17 09:45:00,73.01,73.01,72.74,72.81,14326.0,69.0544,69.0544,68.799,68.8652,14326.0
2023-01-17 09:50:00,72.8,72.83,72.71,72.75,15755.0,68.8558,68.8842,68.7707,68.8085,15755.0
2023-01-17 09:55:00,72.75,72.77,72.52,72.52,20090.0,68.8085,68.8274,68.591,68.591,20090.0
2023-01-17 10:00:00,72.51,72.84,72.51,72.62,26395.0,68.5815,68.8936,68.5815,68.6855,26395.0
2023-01-17 10:05:00,72.63,72.75,72.54,72.69,20560.0,68.695,68.8085,68.6099,68.7517,20560.0
2023-01-17 10:10:00,72.71,72.75,72.69,72.73,9269.0,68.7707,68.8085,68.7517,68.7896,9269.0
2023-01-17 10:15:00,72.74,72.75,72.59,72.59,10911.0,68.799,68.8085,68.6572,68.6572,10911.0
2023-01-17 10:20:00,72.59,72.59,72.54,72.56,15912.0,68.6572,68.6572,68.6099,68.6288,15912.0
2023-01-17 10:25:00,72.55,72.58,72.39,72.45,37507.0,68.6193,68.6477,68.468,68.5247,37507.0
2023-01-17 10:30:00,72.46,72.48,72.36,72.45,33087.0,68.5342,68.5531,68.4396,68.5247,33087.0
2023-01-17 10:35:00,72.45,72.56,72.45,72.45,12233.0,68.5247,68.6288,68.5247,68.5247,12233.0
2023-01-17 10:40:00,72.45,72.45,72.27,72.41,16797.0,68.5247,68.5247,68.3545,68.4869,16797.0
2023-01-17 10:45:00,72.41,72.41,72.27,72.33,33507.0,68.4869,68.4869,68.3545,68.4112,33507.0
2023-01-17 10:50:00,72.32,72.34,72.24,72.34,12712.0,68.4018,68.4207,68.3261,68.4207,12712.0
2023-01-17 10:55:00,72.34,72.42,72.31,72.42,15124.0,68.4207,68.4964,68.3923,68.4964,15124.0
2023-01-17 11:00:00,72.43,72.54,72.43,72.51,15750.0,68.5058,68.6099,68.5058,68.5815,15750.0
2023-01-17 11:05:00,72.51,72.52,72.44,72.46,12425.0,68.5815,68.591,68.5153,68.5342,12425.0
2023-01-17 11:10:00,72.46,72.47,72.39,72.42,17290.0,68.5342,68.5437,68.468,68.4964,17290.0
2023-01-17 11:15:00,72.41,72.41,72.34,72.4,13654.0,68.4869,68.4869,68.4207,68.4775,13654.0
2023-01-17 11:20:00,72.41,72.47,72.4,72.42,15961.0,68.4869,68.5437,68.4775,68.4964,15961.0
2023-01-17 11:25:00,72.42,72.52,72.42,72.44,14659.0,68.4964,68.591,68.4964,68.5153,14659.0
2023-01-17 11:30:00,72.45,72.52,72.4,72.47,69207.0,68.5247,68.591,68.4775,68.5437,69207.0
2023-01-17 11:35:00,72.48,72.49,72.44,72.46,10539.0,68.5531,68.5626,68.5153,68.5342,10539.0
2023-01-17 11:40:00,72.46,72.5,72.46,72.46,8332.0,68.5342,68.572,68.5342,68.5342,8332.0
2023-01-17 11:45:00,72.45,72.48,72.42,72.47,9738.0,68.5247,68.5531,68.4964,68.5437,9738.0
2023-01-17 11:50:00,72.47,72.48,72.35,72.39,11311.0,68.5437,68.5531,68.4302,68.468,11311.0
2023-01-17 11:55:00,72.39,72.51,72.38,72.48,10111.0,68.468,68.5815,68.4585,68.5531,10111.0
2023-01-17 12:00:00,72.49,72.56,72.48,72.56,10734.0,68.5626,68.6288,68.5531,68.6288,10734.0
2023-01-17 12:05:00,72.55,72.62,72.52,72.57,10722.0,68.6193,68.6855,68.591,68.6382,10722.0
2023-01-17 12:10:00,72.57,72.57,72.54,72.56,9553.0,68.6382,68.6382,68.6099,68.6288,9553.0
2023-01-17 12:15:00,72.57,72.57,72.51,72.52,9407.0,68.6382,68.6382,68.5815,68.591,9407.0
2023-01-17 12:20:00,72.53,72.55,72.45,72.46,10611.0,68.6004,68.6193,68.5247,68.5342,10611.0
2023-01-17 12:25:00,72.44,72.44,72.33,72.34,8448.0,68.5153,68.5153,68.4112,68.4207,8448.0
2023-01-17 12:30:00,72.32,72.36,72.29,72.31,12651.0,68.4018,68.4396,68.3734,68.3923,12651.0
2023-01-17 12:35:00,72.31,72.32,72.27,72.28,9483.0,68.3923,68.4018,68.3545,68.364,9483.0
2023-01-17 12:40:00,72.28,72.31,72.27,72.3,9384.0,68.364,68.3923,68.3545,68.3829,9384.0
2023-01-17 12:45:00,72.31,72.38,72.3,72.34,7720.0,68.3923,68.4585,68.3829,68.4207,7720.0
2023-01-17 12:50:00,72.33,72.38,72.3,72.37,9548.0,68.4112,68.4585,68.3829,68.4491,9548.0
2023-01-17 12:55:00,72.37,72.41,72.37,72.4,9225.0,68.4491,68.4869,68.4491,68.4775,9225.0
2023-01-17 13:00:00,72.41,72.47,72.36,72.45,21396.0,68.4869,68.5437,68.4396,68.5247,21396.0
2023-01-17 13:05:00,72.44,72.46,72.34,72.35,7956.0,68.5153,68.5342,68.4207,68.4302,7956.0
2023-01-17 13:10:00,72.35,72.37,72.31,72.36,9857.0,68.4302,68.4491,68.3923,68.4396,9857.0
2023-01-17 13:15:00,72.36,72.38,72.35,72.38,9738.0,68.4396,68.4585,68.4302,68.4585,9738.0
2023-01-17 13:20:00,72.38,72.45,72.36,72.44,9434.0,68.4585,68.5247,68.4396,68.5153,9434.0
2023-01-17 13:25:00,72.44,72.44,72.36,72.41,16617.0,68.5153,68.5153,68.4396,68.4869,16617.0
2023-01-17 13:30:00,72.42,72.49,72.4,72.48,10644.0,68.4964,68.5626,68.4775,68.5531,10644.0
2023-01-17 13:35:00,72.49,72.53,72.47,72.52,8969.0,68.5626,68.6004,68.5437,68.591,8969.0
2023-01-17 13:40:00,72.53,72.6,72.53,72.58,10710.0,68.6004,68.6666,68.6004,68.6477,10710.0
2023-01-17 13:45:00,72.58,72.59,72.51,72.55,11151.0,68.6477,68.6572,68.5815,68.6193,11151.0
2023-01-17 13:50:00,72.56,72.56,72.48,72.48,7319.0,68.6288,68.6288,68.5531,68.5531,7319.0
2023-01-17 13:55:00,72.46,72.47,72.43,72.45,8833.0,68.5342,68.5437,68.5058,68.5247,8833.0
2023-01-17 14:00:00,72.45,72.48,72.42,72.48,7922.0,68.5247,68.5531,68.4964,68.5531,7922.0
2023-01-17 14:05:00,72.48,72.53,72.48,72.5,8717.0,68.5531,68.6004,68.5531,68.572,8717.0
2023-01-17 14:10:00,72.5,72.5,72.33,72.34,16621.0,68.572,68.572,68.4112,68.4207,16621.0
2023-01-17 14:15:00,72.31,72.31,72.17,72.24,16071.0,68.3923,68.3923,68.2599,68.3261,16071.0
2023-01-17 14:20:00,72.23,72.23,72.13,72.17,10348.0,68.3167,68.3167,68.2221,68.2599,10348.0
2023-01-17 14:25:00,72.17,72.2,72.15,72.16,9637.0,68.2599,68.2883,68.241,68.2505,9637.0
2023-01-17 14:30:00,72.18,72.29,72.17,72.29,12284.0,68.2694,68.3734,68.2599,68.3734,12284.0
2023-01-17 14:35:00,72.29,72.33,72.28,72.32,10556.0,68.3734,68.4112,68.364,68.4018,10556.0
2023-01-17 14:40:00,72.31,72.36,72.29,72.35,7689.0,68.3923,68.4396,68.3734,68.4302,7689.0
2023-01-17 14:45:00,72.37,72.43,72.37,72.42,11650.0,68.4491,68.5058,68.4491,68.4964,11650.0
2023-01-17 14:50:00,72.42,72.44,72.37,72.41,12182.0,68.4964,68.5153,68.4491,68.4869,12182.0
2023-01-17 14:55:00,72.41,72.42,72.35,72.42,10376.0,68.4869,68.4964,68.4302,68.4964,10376.0
2023-01-17 15:00:00,72.42,72.49,72.42,72.47,10574.0,68.4964,68.5626,68.4964,68.5437,10574.0
2023-01-17 15:05:00,72.46,72.49,72.45,72.45,13353.0,68.5342,68.5626,68.5247,68.5247,13353.0
2023-01-17 15:10:00,72.45,72.45,72.38,72.42,13762.0,68.5247,68.5247,68.4585,68.4964,13762.0
2023-01-17 15:15:00,72.4,72.5,72.4,72.42,15522.0,68.4775,68.572,68.4775,68.4964,15522.0
2023-01-17 15:20:00,72.42,72.46,72.38,72.44,17357.0,68.4964,68.5342,68.4585,68.5153,17357.0
2023-01-17 15:25:00,72.44,72.46,72.41,72.45,20187.0,68.5153,68.5342,68.4869,68.5247,20187.0
2023-01-17 15:30:00,72.44,72.52,72.42,72.51,30683.0,68.5153,68.591,68.4964,68.5815,30683.0
2023-01-17 15:35:00,72.5,72.5,72.45,72.47,24410.0,68.572,68.572,68.5247,68.5437,24410.0
2023-01-17 15:40:00,72.47,72.58,72.46,72.56,31457.0,68.5437,68.6477,68.5342,68.6288,31457.0
2023-01-17 15:45:00,72.56,72.56,72.47,72.48,37333.0,68.6288,68.6288,68.5437,68.5531,37333.0
2023-01-17 15:50:00,72.47,72.54,72.39,72.52,91570.0,68.5437,68.6099,68.468,68.591,91570.0
2023-01-17 15:55:00,72.52,72.64,72.43,72.44,278584.0,68.591,68.7045,68.5058,68.5153,278584.0
2023-01-18 09:30:00,72.39,72.42,72.13,72.42,53614.0,68.468,68.4964,68.2221,68.4964,53614.0
2023-01-18 09:35:00,72.39,72.54,72.34,72.5,8463.0,68.468,68.6099,68.4207,68.572,8463.0
2023-01-18 09:40:00,72.52,72.52,72.35,72.4,14871.0,68.591,68.591,68.4302,68.4775,14871.0
2023-01-18 09:45:00,72.47,72.55,72.37,72.52,8882.0,68.5437,68.6193,68.4491,68.591,8882.0
2023-01-18 09:50:00,72.5,72.55,72.44,72.55,9448.0,68.572,68.6193,68.5153,68.6193,9448.0
2023-01-18 09:55:00,72.56,72.64,72.56,72.62,12018.0,68.6288,68.7045,68.6288,68.6855,12018.0
2023-01-18 10:00:00,72.64,72.71,72.53,72.58,15746.0,68.7045,68.7707,68.6004,68.6477,15746.0
2023-01-18 10:05:00,72.61,72.77,72.61,72.73,9994.0,68.6761,68.8274,68.6761,68.7896,9994.0
2023-01-18 10:10:00,72.7,72.78,72.68,72.78,12493.0,68.7612,68.8369,68.7423,68.8369,12493.0
2023-01-18 10:15:00,72.79,72.85,72.73,72.75,13346.0,68.8463,68.9031,68.7896,68.8085,13346.0
2023-01-18 10:20:00,72.76,72.87,72.76,72.86,9117.0,68.818,68.922,68.818,68.9125,9117.0
2023-01-18 10:25:00,72.88,72.88,72.75,72.8,10142.0,68.9314,68.9314,68.8085,68.8558,10142.0
2023-01-18 10:30:00,72.79,72.84,72.73,72.73,10865.0,68.8463,68.8936,68.7896,68.7896,10865.0
2023-01-18 10:35:00,72.75,72.83,72.71,72.83,10185.0,68.8085,68.8842,68.7707,68.8842,10185.0
2023-01-18 10:40:00,72.82,72.9,72.79,72.88,8197.0,68.8747,68.9504,68.8463,68.9314,8197.0
2023-01-18 10:45:00,72.9,72.94,72.79,72.83,7875.0,68.9504,68.9882,68.8463,68.8842,7875.0
2023-01-18 10:50:00,72.82,72.82,72.68,72.69,11374.0,68.8747,68.8747,68.7423,68.7517,11374.0
2023-01-18 10:55:00,72.69,72.75,72.62,72.75,8590.0,68.7517,68.8085,68.6855,68.8085,8590.0
2023-01-18 11:00:00,72.73,72.74,72.66,72.68,6900.0,68.7896,68.799,68.7234,68.7423,6900.0
2023-01-18 11:05:00,72.68,72.68,72.5,72.57,13202.0,68.7423,68.7423,68.572,68.6382,13202.0
2023-01-18 11:10:00,72.56,72.59,72.54,72.56,9435.0,68.6288,68.6572,68.6099,68.6288,9435.0
2023-01-18 11:15:00,72.55,72.55,72.44,72.5,9499.0,68.6193,68.6193,68.5153,68.572,9499.0
2023-01-18 11:20:00,72.49,72.49,72.34,72.38,10538.0,68.5626,68.5626,68.4207,68.4585,10538.0
2023-01-18 11:25:00,72.39,72.44,72.37,72.41,12761.0,68.468,68.5153,68.4491,68.4869,12761.0
2023-01-18 11:30:00,72.4,72.42,72.31,72.32,15097.0,68.4775,68.4964,68.3923,68.4018,15097.0
2023-01-18 11:35:00,72.33,72.33,72.25,72.27,9750.0,68.4112,68.4112,68.3356,68.3545,9750.0
2023-01-18 11:40:00,72.28,72.32,72.22,72.24,19736.0,68.364,68.4018,68.3072,68.3261,19736.0
2023-01-18 11:45:00,72.24,72.24,72.16,72.24,10186.0,68.3261,68.3261,68.2505,68.3261,10186.0
2023-01-18 11:50:00,72.27,72.28,72.1,72.11,13042.0,68.3545,68.364,68.1937,68.2032,13042.0
2023-01-18 11:55:00,72.1,72.17,72.1,72.15,11423.0,68.1937,68.2599,68.1937,68.241,11423.0
2023-01-18 12:00:00,72.16,72.17,72.11,72.15,9028.0,68.2505,68.2599,68.2032,68.241,9028.0
2023-01-18 12:05:00,72.17,72.21,72.1,72.11,6875.0,68.2599,68.2977,68.1937,68.2032,6875.0
2023-01-18 12:10:00,72.1,72.16,72.08,72.16,5336.0,68.1937,68.2505,68.1748,68.2505,5336.0
2023-01-18 12:15:00,72.16,72.16,72.03,72.04,7196.0,68.2505,68.2505,68.1275,68.137,7196.0
2023-01-18 12:20:00,72.04,72.04,71.99,72.03,8116.0,68.137,68.137,68.0897,68.1275,8116.0
2023-01-18 12:25:00,72.03,72.03,71.95,72.0,10077.0,68.1275,68.1275,68.0518,68.0991,10077.0
2023-01-18 12:30:00,71.99,72.0,71.91,71.93,13484.0,68.0897,68.0991,68.014,68.0329,13484.0
2023-01-18 12:35:00,71.95,72.0,71.94,71.95,8842.0,68.0518,68.0991,68.0424,68.0518,8842.0
2023-01-18 12:40:00,71.95,72.02,71.94,71.96,10165.0,68.0518,68.118,68.0424,68.0613,10165.0
2023-01-18 12:45:00,71.94,72.05,71.94,72.03,7693.0,68.0424,68.1464,68.0424,68.1275,7693.0
2023-01-18 12:50:00,72.04,72.05,71.93,71.98,11513.0,68.137,68.1464,68.0329,68.0802,11513.0
2023-01-18 12:55:00,71.96,72.0,71.95,71.98,7262.0,68.0613,68.0991,68.0518,68.0802,7262.0
2023-01-18 13:00:00,72.0,72.04,71.96,71.96,13437.0,68.0991,68.137,68.0613,68.0613,13437.0
2023-01-18 13:05:00,71.97,72.03,71.96,72.03,15695.0,68.0708,68.1275,68.0613,68.1275,15695.0
2023-01-18 13:10:00,72.04,72.05,71.96,72.01,27459.0,68.137,68.1464,68.0613,68.1086,27459.0
2023-01-18 13:15:00,72.02,72.1,72.0,72.09,15871.0,68.118,68.1937,68.0991,68.1843,15871.0
2023-01-18 13:20:00,72.08,72.15,72.06,72.15,20967.0,68.1748,68.241,68.1559,68.241,20967.0
2023-01-18 13:25:00,72.14,72.2,72.14,72.2,13303.0,68.2315,68.2883,68.2315,68.2883,13303.0
2023-01-18 13:30:00,72.19,72.23,72.13,72.13,13616.0,68.2788,68.3167,68.2221,68.2221,13616.0
2023-01-18 13:35:00,72.13,72.18,72.12,72.17,11097.0,68.2221,68.2694,68.2126,68.2599,11097.0
2023-01-18 13:40:00,72.17,72.2,72.14,72.18,20211.0,68.2599,68.2883,68.2315,68.2694,20211.0
2023-01-18 13:45:00,72.19,72.26,72.18,72.24,12018.0,68.2788,68.345,68.2694,68.3261,12018.0
2023-01-18 13:50:00,72.24,72.31,72.24,72.31,12499.0,68.3261,68.3923,68.3261,68.3923,12499.0
2023-01-18 13:55:00,72.3,72.31,72.25,72.26,23093.0,68.3829,68.3923,68.3356,68.345,23093.0
2023-01-18 14:00:00,72.25,72.28,72.14,72.15,16059.0,68.3356,68.364,68.2315,68.241,16059.0
2023-01-18 14:05:00,72.15,72.25,72.15,72.2,11973.0,68.241,68.3356,68.241,68.2883,11973.0
2023-01-18 14:10:00,72.18,72.26,72.15,72.17,104846.0,68.2694,68.345,68.241,68.2599,104846.0
2023-01-18 14:15:00,72.16,72.16,72.0,72.03,7451.0,68.2505,68.2505,68.0991,68.1275,7451.0
2023-01-18 14:20:00,72.0,72.08,72.0,72.06,7583.0,68.0991,68.1748,68.0991,68.1559,7583.0
2023-01-18 14:25:00,72.05,72.16,72.05,72.15,15573.0,68.1464,68.2505,68.1464,68.241,15573.0
2023-01-18 14:30:00,72.16,72.23,72.16,72.21,7179.0,68.2505,68.3167,68.2505,68.2977,7179.0
2023-01-18 14:35:00,72.2,72.21,72.12,72.15,10756.0,68.2883,68.2977,68.2126,68.241,10756.0
2023-01-18 14:40:00,72.14,72.15,72.1,72.12,12242.0,68.2315,68.241,68.1937,68.2126,12242.0
2023-01-18 14:45:00,72.12,72.14,72.09,72.1,9066.0,68.2126,68.2315,68.1843,68.1937,9066.0
2023-01-18 14:50:00,72.11,72.13,72.08,72.1,8615.0,68.2032,68.2221,68.1748,68.1937,8615.0
2023-01-18 14:55:00,72.11,72.13,72.09,72.12,12820.0,68.2032,68.2221,68.1843,68.2126,12820.0
2023-01-18 15:00:00,72.12,72.13,72.05,72.05,19666.0,68.2126,68.2221,68.1464,68.1464,19666.0
2023-01-18 15:05:00,72.04,72.05,71.99,72.02,12495.0,68.137,68.1464,68.0897,68.118,12495.0
2023-01-18 15:10:00,72.02,72.09,72.01,72.02,12418.0,68.118,68.1843,68.1086,68.118,12418.0
2023-01-18 15:15:00,72.03,72.06,71.88,71.96,12394.0,68.1275,68.1559,67.9856,68.0613,12394.0
2023-01-18 15:20:00,71.96,72.02,71.95,72.01,16063.0,68.0613,68.118,68.0518,68.1086,16063.0
2023-01-18 15:25:00,72.0,72.04,71.99,72.02,13062.0,68.0991,68.137,68.0897,68.118,13062.0
2023-01-18 15:30:00,72.01,72.06,71.89,71.92,20553.0,68.1086,68.1559,67.9951,68.0235,20553.0
2023-01-18 15:35:00,71.91,71.95,71.91,71.91,18359.0,68.014,68.0518,68.014,68.014,18359.0
2023-01-18 15:40:00,71.91,71.92,71.82,71.86,33668.0,68.014,68.0235,67.9289,67.9667,33668.0
2023-01-18 15:45:00,71.86,71.95,71.84,71.89,55595.0,67.9667,68.0518,67.9478,67.9951,55595.0
2023-01-18 15:50:00,71.89,71.93,71.8,71.92,80999.0,67.9951,68.0329,67.91,68.0235,80999.0
2023-01-18 15:55:00,71.93,71.95,71.78,71.88,220021.0,68.0329,68.0518,67.891,67.9856,220021.0
2023-01-19 09:30:00,71.6,71.8,71.46,71.63,52398.0,67.7208,67.91,67.5884,67.7492,52398.0
2023-01-19 09:35:00,71.62,71.62,71.48,71.61,14634.0,67.7397,67.7397,67.6073,67.7303,14634.0
2023-01-19 09:40:00,71.63,71.65,71.5,71.57,9604.0,67.7492,67.7681,67.6262,67.6924,9604.0
2023-01-19 09:45:00,71.58,71.61,71.44,71.44,11157.0,67.7019,67.7303,67.5695,67.5695,11157.0
2023-01-19 09:50:00,71.44,71.46,71.26,71.29,14277.0,67.5695,67.5884,67.3992,67.4276,14277.0
2023-01-19 09:55:00,71.33,71.39,71.26,71.32,19930.0,67.4654,67.5222,67.3992,67.456,19930.0
2023-01-19 10:00:00,71.31,71.36,71.1,71.15,21490.0,67.4465,67.4938,67.2479,67.2952,21490.0
2023-01-19 10:05:00,71.14,71.24,71.14,71.2,13762.0,67.2857,67.3803,67.2857,67.3425,13762.0
2023-01-19 10:10:00,71.19,71.24,70.97,71.03,14580.0,67.333,67.3803,67.1249,67.1817,14580.0
2023-01-19 10:15:00,71.08,71.31,71.07,71.27,10837.0,67.229,67.4465,67.2195,67.4087,10837.0
2023-01-19 10:20:00,71.26,71.32,71.23,71.27,10106.0,67.3992,67.456,67.3708,67.4087,10106.0
2023-01-19 10:25:00,71.26,71.3,71.21,71.22,15004.0,67.3992,67.4371,67.3519,67.3614,15004.0
2023-01-19 10:30:00,71.23,71.23,71.17,71.21,9459.0,67.3708,67.3708,67.3141,67.3519,9459.0
2023-01-19 10:35:00,71.2,71.2,71.14,71.15,11741.0,67.3425,67.3425,67.2857,67.2952,11741.0
2023-01-19 10:40:00,71.16,71.22,71.12,71.19,9989.0,67.3046,67.3614,67.2668,67.333,9989.0
2023-01-19 10:45:00,71.18,71.29,71.12,71.17,21891.0,67.3236,67.4276,67.2668,67.3141,21891.0
2023-01-19 10:50:00,71.17,71.18,71.08,71.13,12714.0,67.3141,67.3236,67.229,67.2763,12714.0
2023-01-19 10:55:00,71.15,71.2,71.14,71.2,12605.0,67.2952,67.3425,67.2857,67.3425,12605.0
2023-01-19 11:00:00,71.21,71.28,71.18,71.19,13745.0,67.3519,67.4181,67.3236,67.333,13745.0
2023-01-19 11:05:00,71.2,71.24,71.14,71.21,15736.0,67.3425,67.3803,67.2857,67.3519,15736.0
2023-01-19 11:10:00,71.22,71.28,71.1,71.11,11095.0,67.3614,67.4181,67.2479,67.2573,11095.0
2023-01-19 11:15:00,71.11,71.13,70.98,71.01,8641.0,67.2573,67.2763,67.1344,67.1628,8641.0
2023-01-19 11:20:00,71.0,71.03,71.0,71.03,5830.0,67.1533,67.1817,67.1533,67.1817,5830.0
2023-01-19 11:25:00,71.04,71.07,71.01,71.02,12903.0,67.1911,67.2195,67.1628,67.1722,12903.0
2023-01-19 11:30:00,71.03,71.2,71.03,71.14,11648.0,67.1817,67.3425,67.1817,67.2857,11648.0
2023-01-19 11:35:00,71.14,71.16,71.07,71.07,8112.0,67.2857,67.3046,67.2195,67.2195,8112.0
2023-01-19 11:40:00,71.06,71.07,70.91,70.92,11197.0,67.2101,67.2195,67.0682,67.0776,11197.0
2023-01-19 11:45:00,70.92,70.93,70.87,70.92,7276.0,67.0776,67.0871,67.0303,67.0776,7276.0
2023-01-19 11:50:00,70.91,70.95,70.9,70.93,7550.0,67.0682,67.106,67.0587,67.0871,7550.0
2023-01-19 11:55:00,70.93,71.0,70.91,70.94,9123.0,67.0871,67.1533,67.0682,67.0966,9123.0
2023-01-19 12:00:00,70.96,71.02,70.95,70.98,7508.0,67.1155,67.1722,67.106,67.1344,7508.0
2023-01-19 12:05:00,70.99,71.04,70.99,71.02,7825.0,67.1438,67.1911,67.1438,67.1722,7825.0
2023-01-19 12:10:00,71.02,71.05,70.96,71.05,10570.0,67.1722,67.2006,67.1155,67.2006,10570.0
2023-01-19 12:15:00,71.06,71.16,71.06,71.1,10195.0,67.2101,67.3046,67.2101,67.2479,10195.0
2023-01-19 12:20:00,71.11,71.11,71.03,71.03,5593.0,67.2573,67.2573,67.1817,67.1817,5593.0
2023-01-19 12:25:00,71.03,71.08,71.03,71.06,8195.0,67.1817,67.229,67.1817,67.2101,8195.0
2023-01-19 12:30:00,71.07,71.08,71.02,71.03,6919.0,67.2195,67.229,67.1722,67.1817,6919.0
2023-01-19 12:35:00,71.02,71.08,71.01,71.01,9119.0,67.1722,67.229,67.1628,67.1628,9119.0
2023-01-19 12:40:00,71.02,71.02,70.93,70.94,7802.0,67.1722,67.1722,67.0871,67.0966,7802.0
2023-01-19 12:45:00,70.94,71.02,70.93,70.99,15635.0,67.0966,67.1722,67.0871,67.1438,15635.0
2023-01-19 12:50:00,70.99,71.0,70.95,70.95,7462.0,67.1438,67.1533,67.106,67.106,7462.0
2023-01-19 12:55:00,70.94,70.97,70.91,70.97,4258.0,67.0966,67.1249,67.0682,67.1249,4258.0
2023-01-19 13:00:00,70.99,71.05,70.96,71.02,17453.0,67.1438,67.2006,67.1155,67.1722,17453.0
2023-01-19 13:05:00,71.02,71.02,70.96,71.01,8462.0,67.1722,67.1722,67.1155,67.1628,8462.0
2023-01-19 13:10:00,71.01,71.01,70.92,70.94,7023.0,67.1628,67.1628,67.0776,67.0966,7023.0
2023-01-19 13:15:00,70.92,71.06,70.89,71.03,19368.0,67.0776,67.2101,67.0493,67.1817,19368.0
2023-01-19 13:20:00,71.03,71.08,71.03,71.05,14509.0,67.1817,67.229,67.1817,67.2006,14509.0
2023-01-19 13:25:00,71.04,71.1,71.02,71.03,11211.0,67.1911,67.2479,67.1722,67.1817,11211.0
2023-01-19 13:30:00,71.04,71.09,71.02,71.06,8925.0,67.1911,67.2384,67.1722,67.2101,8925.0
2023-01-19 13:35:00,71.1,71.11,71.06,71.1,10145.0,67.2479,67.2573,67.2101,67.2479,10145.0
2023-01-19 13:40:00,71.11,71.16,71.03,71.05,11828.0,67.2573,67.3046,67.1817,67.2006,11828.0
2023-01-19 13:45:00,71.05,71.08,71.01,71.05,8566.0,67.2006,67.229,67.1628,67.2006,8566.0
2023-01-19 13:50:00,71.06,71.06,70.98,71.03,11063.0,67.2101,67.2101,67.1344,67.1817,11063.0
2023-01-19 13:55:00,71.03,71.08,71.03,71.08,6689.0,67.1817,67.229,67.1817,67.229,6689.0
2023-01-19 14:00:00,71.07,71.07,70.98,71.02,11150.0,67.2195,67.2195,67.1344,67.1722,11150.0
2023-01-19 14:05:00,71.02,71.02,70.9,70.95,10750.0,67.1722,67.1722,67.0587,67.106,10750.0
2023-01-19 14:10:00,70.95,71.04,70.94,71.02,14455.0,67.106,67.1911,67.0966,67.1722,14455.0
2023-01-19 14:15:00,71.03,71.07,71.0,71.06,12738.0,67.1817,67.2195,67.1533,67.2101,12738.0
2023-01-19 14:20:00,71.06,71.11,71.04,71.1,8297.0,67.2101,67.2573,67.1911,67.2479,8297.0
2023-01-19 14:25:00,71.11,71.11,71.05,71.05,10118.0,67.2573,67.2573,67.2006,67.2006,10118.0
2023-01-19 14:30:00,71.03,71.07,70.98,71.06,11503.0,67.1817,67.2195,67.1344,67.2101,11503.0
2023-01-19 14:35:00,71.05,71.07,70.97,70.98,8306.0,67.2006,67.2195,67.1249,67.1344,8306.0
2023-01-19 14:40:00,70.98,70.99,70.91,70.92,14993.0,67.1344,67.1438,67.0682,67.0776,14993.0
2023-01-19 14:45:00,70.94,70.98,70.88,70.89,14785.0,67.0966,67.1344,67.0398,67.0493,14785.0
2023-01-19 14:50:00,70.9,70.9,70.84,70.86,9640.0,67.0587,67.0587,67.002,67.0209,9640.0
2023-01-19 14:55:00,70.85,70.94,70.85,70.85,10976.0,67.0114,67.0966,67.0114,67.0114,10976.0
2023-01-19 15:00:00,70.86,70.92,70.85,70.9,10669.0,67.0209,67.0776,67.0114,67.0587,10669.0
2023-01-19 15:05:00,70.89,70.89,70.74,70.75,10828.0,67.0493,67.0493,66.9074,66.9169,10828.0
2023-01-19 15:10:00,70.76,70.84,70.75,70.82,13798.0,66.9263,67.002,66.9169,66.9831,13798.0
2023-01-19 15:15:00,70.83,70.87,70.82,70.87,10148.0,66.9925,67.0303,66.9831,67.0303,10148.0
2023-01-19 15:20:00,70.88,70.9,70.85,70.88,13787.0,67.0398,67.0587,67.0114,67.0398,13787.0
2023-01-19 15:25:00,70.88,70.94,70.85,70.9,29525.0,67.0398,67.0966,67.0114,67.0587,29525.0
2023-01-19 15:30:00,70.92,70.92,70.8,70.84,14885.0,67.0776,67.0776,66.9641,67.002,14885.0
2023-01-19 15:35:00,70.85,70.91,70.84,70.91,17532.0,67.0114,67.0682,67.002,67.0682,17532.0
2023-01-19 15:40:00,70.9,70.94,70.87,70.91,21323.0,67.0587,67.0966,67.0303,67.0682,21323.0
2023-01-19 15:45:00,70.91,71.0,70.9,70.95,50336.0,67.0682,67.1533,67.0587,67.106,50336.0
2023-01-19 15:50:00,70.94,70.95,70.73,70.8,55572.0,67.0966,67.106,66.8979,66.9641,55572.0
2023-01-19 15:55:00,70.8,70.8,70.67,70.68,134489.0,66.9641,66.9641,66.8412,66.8506,134489.0
2023-01-20 09:30:00,70.98,70.98,70.11,70.12,244481.0,67.1344,67.1344,66.3115,66.321,244481.0
2023-01-20 09:35:00,70.12,70.29,70.03,70.29,21364.0,66.321,66.4818,66.2359,66.4818,21364.0
2023-01-20 09:40:00,70.27,70.51,70.26,70.49,14979.0,66.4629,66.6899,66.4534,66.6709,14979.0
2023-01-20 09:45:00,70.51,70.58,70.42,70.5,17070.0,66.6899,66.7561,66.6047,66.6804,17070.0
2023-01-20 09:50:00,70.5,70.55,70.33,70.34,15334.0,66.6804,66.7277,66.5196,66.5291,15334.0
2023-01-20 09:55:00,70.35,70.59,70.35,70.56,24702.0,66.5385,66.7655,66.5385,66.7371,24702.0
2023-01-20 10:00:00,70.59,70.7,70.56,70.6,11930.0,66.7655,66.8696,66.7371,66.775,11930.0
2023-01-20 10:05:00,70.6,70.81,70.6,70.79,8600.0,66.775,66.9736,66.775,66.9547,8600.0
2023-01-20 10:10:00,70.77,70.81,70.61,70.63,10559.0,66.9358,66.9736,66.7844,66.8034,10559.0
2023-01-20 10:15:00,70.63,70.67,70.6,70.61,13123.0,66.8034,66.8412,66.775,66.7844,13123.0
2023-01-20 10:20:00,70.59,70.68,70.55,70.67,14985.0,66.7655,66.8506,66.7277,66.8412,14985.0
2023-01-20 10:25:00,70.68,70.76,70.67,70.74,9933.0,66.8506,66.9263,66.8412,66.9074,9933.0
2023-01-20 10:30:00,70.74,70.75,70.66,70.67,12286.0,66.9074,66.9169,66.8317,66.8412,12286.0
2023-01-20 10:35:00,70.65,70.72,70.6,70.67,9591.0,66.8223,66.8885,66.775,66.8412,9591.0
2023-01-20 10:40:00,70.67,70.69,70.63,70.69,14301.0,66.8412,66.8601,66.8034,66.8601,14301.0
2023-01-20 10:45:00,70.69,70.84,70.69,70.8,14425.0,66.8601,67.002,66.8601,66.9641,14425.0
2023-01-20 10:50:00,70.81,70.82,70.73,70.79,10443.0,66.9736,66.9831,66.8979,66.9547,10443.0
2023-01-20 10:55:00,70.79,70.79,70.73,70.76,8758.0,66.9547,66.9547,66.8979,66.9263,8758.0
2023-01-20 11:00:00,70.77,70.85,70.77,70.81,10117.0,66.9358,67.0114,66.9358,66.9736,10117.0
2023-01-20 11:05:00,70.82,70.87,70.8,70.85,8330.0,66.9831,67.0303,66.9641,67.0114,8330.0
2023-01-20 11:10:00,70.85,70.93,70.85,70.87,9969.0,67.0114,67.0871,67.0114,67.0303,9969.0
2023-01-20 11:15:00,70.88,70.93,70.88,70.93,8037.0,67.0398,67.0871,67.0398,67.0871,8037.0
2023-01-20 11:20:00,70.94,70.94,70.83,70.83,10051.0,67.0966,67.0966,66.9925,66.9925,10051.0
2023-01-20 11:25:00,70.83,70.83,70.72,70.78,21807.0,66.9925,66.9925,66.8885,66.9452,21807.0
2023-01-20 11:30:00,70.78,70.79,70.7,70.74,12127.0,66.9452,66.9547,66.8696,66.9074,12127.0
2023-01-20 11:35:00,70.74,70.75,70.68,70.73,8013.0,66.9074,66.9169,66.8506,66.8979,8013.0
2023-01-20 11:40:00,70.72,70.74,70.69,70.73,7738.0,66.8885,66.9074,66.8601,66.8979,7738.0
2023-01-20 11:45:00,70.75,70.85,70.75,70.81,15587.0,66.9169,67.0114,66.9169,66.9736,15587.0
2023-01-20 11:50:00,70.8,70.87,70.78,70.85,9997.0,66.9641,67.0303,66.9452,67.0114,9997.0
2023-01-20 11:55:00,70.85,70.88,70.74,70.78,26700.0,67.0114,67.0398,66.9074,66.9452,26700.0
2023-01-20 12:00:00,70.78,70.8,70.68,70.71,20141.0,66.9452,66.9641,66.8506,66.879,20141.0
2023-01-20 12:05:00,70.7,70.74,70.63,70.66,8127.0,66.8696,66.9074,66.8034,66.8317,8127.0
2023-01-20 12:10:00,70.65,70.69,70.59,70.67,11039.0,66.8223,66.8601,66.7655,66.8412,11039.0
2023-01-20 12:15:00,70.66,70.67,70.62,70.65,9429.0,66.8317,66.8412,66.7939,66.8223,9429.0
2023-01-20 12:20:00,70.65,70.66,70.56,70.57,13728.0,66.8223,66.8317,66.7371,66.7466,13728.0
2023-01-20 12:25:00,70.57,70.58,70.51,70.52,9420.0,66.7466,66.7561,66.6899,66.6993,9420.0
2023-01-20 12:30:00,70.52,70.55,70.48,70.52,11763.0,66.6993,66.7277,66.6615,66.6993,11763.0
2023-01-20 12:35:00,70.52,70.54,70.44,70.45,16513.0,66.6993,66.7182,66.6236,66.6331,16513.0
2023-01-20 12:40:00,70.45,70.47,70.4,70.4,17529.0,66.6331,66.652,66.5858,66.5858,17529.0
2023-01-20 12:45:00,70.4,70.43,70.38,70.43,9343.0,66.5858,66.6142,66.5669,66.6142,9343.0
2023-01-20 12:50:00,70.44,70.52,70.44,70.51,8495.0,66.6236,66.6993,66.6236,66.6899,8495.0
2023-01-20 12:55:00,70.51,70.56,70.49,70.56,6744.0,66.6899,66.7371,66.6709,66.7371,6744.0
2023-01-20 13:00:00,70.57,70.65,70.53,70.61,18850.0,66.7466,66.8223,66.7088,66.7844,18850.0
2023-01-20 13:05:00,70.61,70.61,70.43,70.43,21367.0,66.7844,66.7844,66.6142,66.6142,21367.0
2023-01-20 13:10:00,70.42,70.44,70.38,70.43,14383.0,66.6047,66.6236,66.5669,66.6142,14383.0
2023-01-20 13:15:00,70.44,70.48,70.34,70.34,9175.0,66.6236,66.6615,66.5291,66.5291,9175.0
2023-01-20 13:20:00,70.29,70.34,70.28,70.28,14438.0,66.4818,66.5291,66.4723,66.4723,14438.0
2023-01-20 13:25:00,70.29,70.38,70.29,70.35,16297.0,66.4818,66.5669,66.4818,66.5385,16297.0
2023-01-20 13:30:00,70.35,70.4,70.35,70.38,6444.0,66.5385,66.5858,66.5385,66.5669,6444.0
2023-01-20 13:35:00,70.38,70.55,70.35,70.54,13913.0,66.5669,66.7277,66.5385,66.7182,13913.0
2023-01-20 13:40:00,70.55,70.62,70.55,70.62,4580.0,66.7277,66.7939,66.7277,66.7939,4580.0
2023-01-20 13:45:00,70.62,70.65,70.58,70.65,13306.0,66.7939,66.8223,66.7561,66.8223,13306.0
2023-01-20 13:50:00,70.66,70.66,70.62,70.63,10868.0,66.8317,66.8317,66.7939,66.8034,10868.0
2023-01-20 13:55:00,70.64,70.65,70.56,70.56,9857.0,66.8128,66.8223,66.7371,66.7371,9857.0
2023-01-20 14:00:00,70.57,70.57,70.47,70.53,14129.0,66.7466,66.7466,66.652,66.7088,14129.0
2023-01-20 14:05:00,70.53,70.6,70.52,70.6,14089.0,66.7088,66.775,66.6993,66.775,14089.0
2023-01-20 14:10:00,70.59,70.67,70.59,70.65,22423.0,66.7655,66.8412,66.7655,66.8223,22423.0
2023-01-20 14:15:00,70.65,70.75,70.65,70.75,21068.0,66.8223,66.9169,66.8223,66.9169,21068.0
2023-01-20 14:20:00,70.74,70.76,70.69,70.74,25920.0,66.9074,66.9263,66.8601,66.9074,25920.0
2023-01-20 14:25:00,70.75,70.77,70.72,70.76,10379.0,66.9169,66.9358,66.8885,66.9263,10379.0
2023-01-20 14:30:00,70.76,70.8,70.76,70.78,14592.0,66.9263,66.9641,66.9263,66.9452,14592.0
2023-01-20 14:35:00,70.78,70.8,70.75,70.76,6906.0,66.9452,66.9641,66.9169,66.9263,6906.0
2023-01-20 14:40:00,70.76,70.83,70.75,70.83,17624.0,66.9263,66.9925,66.9169,66.9925,17624.0
2023-01-20 14:45:00,70.83,70.85,70.77,70.81,17408.0,66.9925,67.0114,66.9358,66.9736,17408.0
2023-01-20 14:50:00,70.81,70.82,70.72,70.72,11301.0,66.9736,66.9831,66.8885,66.8885,11301.0
2023-01-20 14:55:00,70.71,70.82,70.7,70.81,11992.0,66.879,66.9831,66.8696,66.9736,11992.0
2023-01-20 15:00:00,70.81,70.87,70.81,70.86,14603.0,66.9736,67.0303,66.9736,67.0209,14603.0
2023-01-20 15:05:00,70.86,70.86,70.8,70.81,16677.0,67.0209,67.0209,66.9641,66.9736,16677.0
2023-01-20 15:10:00,70.81,70.9,70.79,70.88,14989.0,66.9736,67.0587,66.9547,67.0398,14989.0
2023-01-20 15:15:00,70.89,70.98,70.88,70.97,20779.0,67.0493,67.1344,67.0398,67.1249,20779.0
2023-01-20 15:20:00,70.97,70.98,70.79,70.81,27165.0,67.1249,67.1344,66.9547,66.9736,27165.0
2023-01-20 15:25:00,70.82,70.85,70.77,70.83,30101.0,66.9831,67.0114,66.9358,66.9925,30101.0
2023-01-20 15:30:00,70.83,70.86,70.8,70.81,26708.0,66.9925,67.0209,66.9641,66.9736,26708.0
2023-01-20 15:35:00,70.8,70.8,70.72,70.77,29659.0,66.9641,66.9641,66.8885,66.9358,29659.0
2023-01-20 15:40:00,70.77,70.85,70.71,70.73,51087.0,66.9358,67.0114,66.879,66.8979,51087.0
2023-01-20 15:45:00,70.73,70.74,70.64,70.72,66605.0,66.8979,66.9074,66.8128,66.8885,66605.0
2023-01-20 15:50:00,70.64,70.9,70.62,70.9,148429.0,66.8128,67.0587,66.7939,67.0587,148429.0
2023-01-20 15:55:00,70.9,71.11,70.8,71.03,524426.0,67.0587,67.2573,66.9641,67.1817,524426.0
2023-01-23 09:30:00,71.04,71.14,70.86,70.95,37963.0,67.1911,67.2857,67.0209,67.106,37963.0
2023-01-23 09:35:00,70.94,70.96,70.85,70.95,13715.0,67.0966,67.1155,67.0114,67.106,13715.0
2023-01-23 09:40:00,70.96,70.98,70.78,70.84,17834.0,67.1155,67.1344,66.9452,67.002,17834.0
2023-01-23 09:45:00,70.88,70.98,70.85,70.94,10643.0,67.0398,67.1344,67.0114,67.0966,10643.0
2023-01-23 09:50:00,70.95,70.99,70.83,70.83,16172.0,67.106,67.1438,66.9925,66.9925,16172.0
2023-01-23 09:55:00,70.83,70.95,70.81,70.92,25566.0,66.9925,67.106,66.9736,67.0776,25566.0
2023-01-23 10:00:00,70.92,71.05,70.91,70.95,21340.0,67.0776,67.2006,67.0682,67.106,21340.0
2023-01-23 10:05:00,70.96,71.07,70.91,71.02,15277.0,67.1155,67.2195,67.0682,67.1722,15277.0
2023-01-23 10:10:00,71.02,71.23,71.0,71.17,14917.0,67.1722,67.3708,67.1533,67.3141,14917.0
2023-01-23 10:15:00,71.18,71.26,71.17,71.17,10767.0,67.3236,67.3992,67.3141,67.3141,10767.0
2023-01-23 10:20:00,71.17,71.27,71.11,71.23,15252.0,67.3141,67.4087,67.2573,67.3708,15252.0
2023-01-23 10:25:00,71.23,71.29,71.2,71.27,10209.0,67.3708,67.4276,67.3425,67.4087,10209.0
2023-01-23 10:30:00,71.26,71.3,71.24,71.28,10942.0,67.3992,67.4371,67.3803,67.4181,10942.0
2023-01-23 10:35:00,71.28,71.36,71.28,71.35,11889.0,67.4181,67.4938,67.4181,67.4843,11889.0
2023-01-23 10:40:00,71.36,71.37,71.31,71.33,9525.0,67.4938,67.5033,67.4465,67.4654,9525.0
2023-01-23 10:45:00,71.32,71.34,71.28,71.31,10057.0,67.456,67.4749,67.4181,67.4465,10057.0
2023-01-23 10:50:00,71.33,71.44,71.31,71.4,11574.0,67.4654,67.5695,67.4465,67.5316,11574.0
2023-01-23 10:55:00,71.4,71.51,71.4,71.47,22807.0,67.5316,67.6357,67.5316,67.5978,22807.0
2023-01-23 11:00:00,71.47,71.69,71.47,71.65,17322.0,67.5978,67.8059,67.5978,67.7681,17322.0
2023-01-23 11:05:00,71.65,71.78,71.61,71.77,10054.0,67.7681,67.891,67.7303,67.8816,10054.0
2023-01-23 11:10:00,71.79,71.79,71.73,71.76,8581.0,67.9005,67.9005,67.8438,67.8721,8581.0
2023-01-23 11:15:00,71.76,71.77,71.67,71.75,12973.0,67.8721,67.8816,67.787,67.8627,12973.0
2023-01-23 11:20:00,71.76,71.79,71.72,71.72,14069.0,67.8721,67.9005,67.8343,67.8343,14069.0
2023-01-23 11:25:00,71.73,71.73,71.66,71.69,8205.0,67.8438,67.8438,67.7775,67.8059,8205.0
2023-01-23 11:30:00,71.69,71.78,71.67,71.74,8125.0,67.8059,67.891,67.787,67.8532,8125.0
2023-01-23 11:35:00,71.75,71.81,71.73,71.8,5993.0,67.8627,67.9194,67.8438,67.91,5993.0
2023-01-23 11:40:00,71.79,71.79,71.72,71.73,8550.0,67.9005,67.9005,67.8343,67.8438,8550.0
2023-01-23 11:45:00,71.73,71.74,71.7,71.73,7788.0,67.8438,67.8532,67.8154,67.8438,7788.0
2023-01-23 11:50:00,71.72,71.74,71.68,71.71,9706.0,67.8343,67.8532,67.7965,67.8248,9706.0
2023-01-23 11:55:00,71.72,71.9,71.7,71.83,22469.0,67.8343,68.0045,67.8154,67.9383,22469.0
2023-01-23 12:00:00,71.85,71.85,71.78,71.81,6903.0,67.9573,67.9573,67.891,67.9194,6903.0
2023-01-23 12:05:00,71.82,71.82,71.64,71.64,12356.0,67.9289,67.9289,67.7586,67.7586,12356.0
2023-01-23 12:10:00,71.62,71.66,71.55,71.56,12785.0,67.7397,67.7775,67.6735,67.683,12785.0
2023-01-23 12:15:00,71.54,71.67,71.52,71.67,5410.0,67.664,67.787,67.6451,67.787,5410.0
2023-01-23 12:20:00,71.66,71.76,71.65,71.75,9604.0,67.7775,67.8721,67.7681,67.8627,9604.0
2023-01-23 12:25:00,71.74,71.75,71.69,71.73,6206.0,67.8532,67.8627,67.8059,67.8438,6206.0
2023-01-23 12:30:00,71.72,71.79,71.72,71.79,9593.0,67.8343,67.9005,67.8343,67.9005,9593.0
2023-01-23 12:35:00,71.78,71.84,71.77,71.84,7186.0,67.891,67.9478,67.8816,67.9478,7186.0
2023-01-23 12:40:00,71.82,71.84,71.8,71.84,4772.0,67.9289,67.9478,67.91,67.9478,4772.0
2023-01-23 12:45:00,71.84,71.88,71.82,71.86,8201.0,67.9478,67.9856,67.9289,67.9667,8201.0
2023-01-23 12:50:00,71.84,71.93,71.82,71.92,8057.0,67.9478,68.0329,67.9289,68.0235,8057.0
2023-01-23 12:55:00,71.93,71.93,71.9,71.93,8405.0,68.0329,68.0329,68.0045,68.0329,8405.0
2023-01-23 13:00:00,71.92,71.96,71.9,71.91,12040.0,68.0235,68.0613,68.0045,68.014,12040.0
2023-01-23 13:05:00,71.91,71.96,71.84,71.85,10986.0,68.014,68.0613,67.9478,67.9573,10986.0
2023-01-23 13:10:00,71.86,71.92,71.85,71.88,5929.0,67.9667,68.0235,67.9573,67.9856,5929.0
2023-01-23 13:15:00,71.88,71.89,71.82,71.84,8488.0,67.9856,67.9951,67.9289,67.9478,8488.0
2023-01-23 13:20:00,71.86,71.89,71.85,71.86,8470.0,67.9667,67.9951,67.9573,67.9667,8470.0
2023-01-23 13:25:00,71.86,71.89,71.82,71.85,13826.0,67.9667,67.9951,67.9289,67.9573,13826.0
2023-01-23 13:30:00,71.85,71.91,71.83,71.91,5743.0,67.9573,68.014,67.9383,68.014,5743.0
2023-01-23 13:35:00,71.91,71.92,71.85,71.91,14096.0,68.014,68.0235,67.9573,68.014,14096.0
2023-01-23 13:40:00,71.91,71.95,71.9,71.94,7488.0,68.014,68.0518,68.0045,68.0424,7488.0
2023-01-23 13:45:00,71.94,72.04,71.92,72.02,19016.0,68.0424,68.137,68.0235,68.118,19016.0
2023-01-23 13:50:00,72.02,72.04,71.96,71.97,7436.0,68.118,68.137,68.0613,68.0708,7436.0
2023-01-23 13:55:00,71.98,72.02,71.97,71.99,10644.0,68.0802,68.118,68.0708,68.0897,10644.0
2023-01-23 14:00:00,71.98,71.98,71.88,71.92,13161.0,68.0802,68.0802,67.9856,68.0235,13161.0
2023-01-23 14:05:00,71.92,71.99,71.92,71.95,13763.0,68.0235,68.0897,68.0235,68.0518,13763.0
2023-01-23 14:10:00,71.93,71.94,71.9,71.92,10206.0,68.0329,68.0424,68.0045,68.0235,10206.0
2023-01-23 14:15:00,71.9,71.9,71.83,71.86,12588.0,68.0045,68.0045,67.9383,67.9667,12588.0
2023-01-23 14:20:00,71.85,71.86,71.82,71.84,11346.0,67.9573,67.9667,67.9289,67.9478,11346.0
2023-01-23 14:25:00,71.84,71.84,71.68,71.71,12534.0,67.9478,67.9478,67.7965,67.8248,12534.0
2023-01-23 14:30:00,71.7,71.78,71.7,71.72,12641.0,67.8154,67.891,67.8154,67.8343,12641.0
2023-01-23 14:35:00,71.71,71.71,71.6,71.63,14543.0,67.8248,67.8248,67.7208,67.7492,14543.0
2023-01-23 14:40:00,71.63,71.63,71.58,71.59,7947.0,67.7492,67.7492,67.7019,67.7113,7947.0
2023-01-23 14:45:00,71.59,71.6,71.36,71.41,12956.0,67.7113,67.7208,67.4938,67.5411,12956.0
2023-01-23 14:50:00,71.41,71.43,71.37,71.42,11409.0,67.5411,67.56,67.5033,67.5506,11409.0
2023-01-23 14:55:00,71.43,71.51,71.35,71.41,38996.0,67.56,67.6357,67.4843,67.5411,38996.0
2023-01-23 15:00:00,71.44,71.45,71.4,71.41,14625.0,67.5695,67.5789,67.5316,67.5411,14625.0
2023-01-23 15:05:00,71.41,71.46,71.39,71.45,16115.0,67.5411,67.5884,67.5222,67.5789,16115.0
2023-01-23 15:10:00,71.45,71.51,71.39,71.47,12172.0,67.5789,67.6357,67.5222,67.5978,12172.0
2023-01-23 15:15:00,71.45,71.56,71.44,71.49,21784.0,67.5789,67.683,67.5695,67.6168,21784.0
2023-01-23 15:20:00,71.49,71.49,71.42,71.44,15716.0,67.6168,67.6168,67.5506,67.5695,15716.0
2023-01-23 15:25:00,71.42,71.42,71.36,71.41,17676.0,67.5506,67.5506,67.4938,67.5411,17676.0
2023-01-23 15:30:00,71.41,71.41,71.3,71.34,24581.0,67.5411,67.5411,67.4371,67.4749,24581.0
2023-01-23 15:35:00,71.34,71.43,71.3,71.41,27872.0,67.4749,67.56,67.4371,67.5411,27872.0
2023-01-23 15:40:00,71.4,71.43,71.32,71.4,32267.0,67.5316,67.56,67.456,67.5316,32267.0
2023-01-23 15:45:00,71.41,71.43,71.37,71.4,39170.0,67.5411,67.56,67.5033,67.5316,39170.0
2023-01-23 15:50:00,71.39,71.48,71.35,71.48,91130.0,67.5222,67.6073,67.4843,67.6073,91130.0
2023-01-23 15:55:00,71.47,71.55,71.41,71.54,199541.0,67.5978,67.6735,67.5411,67.664,199541.0
2023-01-24 09:30:00,72.12,72.12,70.8,71.16,22752.0,68.2126,68.2126,66.9641,67.3046,22752.0
2023-01-24 09:35:00,71.15,71.36,71.01,71.15,25480.0,67.2952,67.4938,67.1628,67.2952,25480.0
2023-01-24 09:40:00,71.14,71.33,71.1,71.29,14303.0,67.2857,67.4654,67.2479,67.4276,14303.0
2023-01-24 09:45:00,71.33,71.6,71.26,71.49,16503.0,67.4654,67.7208,67.3992,67.6168,16503.0
2023-01-24 09:50:00,71.51,71.65,71.49,71.65,11233.0,67.6357,67.7681,67.6168,67.7681,11233.0
2023-01-24 09:55:00,71.65,71.68,71.44,71.45,15120.0,67.7681,67.7965,67.5695,67.5789,15120.0
2023-01-24 10:00:00,71.45,71.7,71.43,71.65,22330.0,67.5789,67.8154,67.56,67.7681,22330.0
2023-01-24 10:05:00,71.65,71.68,71.53,71.68,8541.0,67.7681,67.7965,67.6546,67.7965,8541.0
2023-01-24 10:10:00,71.68,71.8,71.66,71.8,17819.0,67.7965,67.91,67.7775,67.91,17819.0
2023-01-24 10:15:00,71.8,71.89,71.8,71.81,11031.0,67.91,67.9951,67.91,67.9194,11031.0
2023-01-24 10:20:00,71.8,71.98,71.8,71.91,9784.0,67.91,68.0802,67.91,68.014,9784.0
2023-01-24 10:25:00,71.92,72.01,71.91,72.0,17264.0,68.0235,68.1086,68.014,68.0991,17264.0
2023-01-24 10:30:00,72.01,72.07,71.97,71.97,11578.0,68.1086,68.1653,68.0708,68.0708,11578.0
2023-01-24 10:35:00,71.98,72.09,71.93,72.06,11573.0,68.0802,68.1843,68.0329,68.1559,11573.0
2023-01-24 10:40:00,72.06,72.19,72.04,72.16,12796.0,68.1559,68.2788,68.137,68.2505,12796.0
2023-01-24 10:45:00,72.16,72.16,72.09,72.14,8392.0,68.2505,68.2505,68.1843,68.2315,8392.0
2023-01-24 10:50:00,72.14,72.15,72.03,72.03,8228.0,68.2315,68.241,68.1275,68.1275,8228.0
2023-01-24 10:55:00,72.02,72.12,72.02,72.03,7614.0,68.118,68.2126,68.118,68.1275,7614.0
2023-01-24 11:00:00,72.03,72.04,71.96,72.04,8342.0,68.1275,68.137,68.0613,68.137,8342.0
2023-01-24 11:05:00,72.05,72.11,72.03,72.1,10073.0,68.1464,68.2032,68.1275,68.1937,10073.0
2023-01-24 11:10:00,72.12,72.12,72.04,72.04,7373.0,68.2126,68.2126,68.137,68.137,7373.0
2023-01-24 11:15:00,72.03,72.08,72.0,72.06,7491.0,68.1275,68.1748,68.0991,68.1559,7491.0
2023-01-24 11:20:00,72.06,72.1,72.03,72.04,9278.0,68.1559,68.1937,68.1275,68.137,9278.0
2023-01-24 11:25:00,72.03,72.11,71.98,72.07,18095.0,68.1275,68.2032,68.0802,68.1653,18095.0
2023-01-24 11:30:00,72.06,72.06,71.96,72.06,7753.0,68.1559,68.1559,68.0613,68.1559,7753.0
2023-01-24 11:35:00,72.07,72.1,72.02,72.04,8234.0,68.1653,68.1937,68.118,68.137,8234.0
2023-01-24 11:40:00,72.05,72.05,71.98,72.0,7410.0,68.1464,68.1464,68.0802,68.0991,7410.0
2023-01-24 11:45:00,71.99,72.02,71.96,71.99,12190.0,68.0897,68.118,68.0613,68.0897,12190.0
2023-01-24 11:50:00,72.01,72.05,72.01,72.05,13921.0,68.1086,68.1464,68.1086,68.1464,13921.0
2023-01-24 11:55:00,72.04,72.1,72.02,72.06,10674.0,68.137,68.1937,68.118,68.1559,10674.0
2023-01-24 12:00:00,72.07,72.07,71.9,71.92,12660.0,68.1653,68.1653,68.0045,68.0235,12660.0
2023-01-24 12:05:00,71.92,72.05,71.91,72.04,14666.0,68.0235,68.1464,68.014,68.137,14666.0
2023-01-24 12:10:00,72.04,72.12,72.03,72.12,13081.0,68.137,68.2126,68.1275,68.2126,13081.0
2023-01-24 12:15:00,72.11,72.13,72.1,72.11,12475.0,68.2032,68.2221,68.1937,68.2032,12475.0
2023-01-24 12:20:00,72.11,72.12,72.08,72.12,9375.0,68.2032,68.2126,68.1748,68.2126,9375.0
2023-01-24 12:25:00,72.12,72.17,72.1,72.16,24975.0,68.2126,68.2599,68.1937,68.2505,24975.0
2023-01-24 12:30:00,72.16,72.23,72.12,72.2,11357.0,68.2505,68.3167,68.2126,68.2883,11357.0
2023-01-24 12:35:00,72.2,72.25,72.17,72.21,11508.0,68.2883,68.3356,68.2599,68.2977,11508.0
2023-01-24 12:40:00,72.21,72.24,72.18,72.22,8296.0,68.2977,68.3261,68.2694,68.3072,8296.0
2023-01-24 12:45:00,72.21,72.24,72.16,72.21,10294.0,68.2977,68.3261,68.2505,68.2977,10294.0
2023-01-24 12:50:00,72.21,72.21,72.16,72.17,6965.0,68.2977,68.2977,68.2505,68.2599,6965.0
2023-01-24 12:55:00,72.16,72.18,72.14,72.16,5942.0,68.2505,68.2694,68.2315,68.2505,5942.0
2023-01-24 13:00:00,72.17,72.17,72.06,72.07,12270.0,68.2599,68.2599,68.1559,68.1653,12270.0
2023-01-24 13:05:00,72.07,72.19,72.07,72.19,10528.0,68.1653,68.2788,68.1653,68.2788,10528.0
2023-01-24 13:10:00,72.19,72.29,72.19,72.25,7219.0,68.2788,68.3734,68.2788,68.3356,7219.0
2023-01-24 13:15:00,72.25,72.26,72.2,72.26,8005.0,68.3356,68.345,68.2883,68.345,8005.0
2023-01-24 13:20:00,72.26,72.27,72.2,72.2,9920.0,68.345,68.3545,68.2883,68.2883,9920.0
2023-01-24 13:25:00,72.21,72.23,72.18,72.23,6513.0,68.2977,68.3167,68.2694,68.3167,6513.0
2023-01-24 13:30:00,72.23,72.25,72.19,72.21,8606.0,68.3167,68.3356,68.2788,68.2977,8606.0
2023-01-24 13:35:00,72.22,72.22,72.17,72.21,12894.0,68.3072,68.3072,68.2599,68.2977,12894.0
2023-01-24 13:40:00,72.22,72.27,72.19,72.26,10196.0,68.3072,68.3545,68.2788,68.345,10196.0
2023-01-24 13:45:00,72.26,72.28,72.24,72.24,12420.0,68.345,68.364,68.3261,68.3261,12420.0
2023-01-24 13:50:00,72.25,72.26,72.21,72.25,8887.0,68.3356,68.345,68.2977,68.3356,8887.0
2023-01-24 13:55:00,72.25,72.37,72.24,72.33,15531.0,68.3356,68.4491,68.3261,68.4112,15531.0
2023-01-24 14:00:00,72.33,72.35,72.19,72.22,8517.0,68.4112,68.4302,68.2788,68.3072,8517.0
2023-01-24 14:05:00,72.23,72.25,72.18,72.19,9561.0,68.3167,68.3356,68.2694,68.2788,9561.0
2023-01-24 14:10:00,72.2,72.31,72.19,72.31,13196.0,68.2883,68.3923,68.2788,68.3923,13196.0
2023-01-24 14:15:00,72.3,72.37,72.28,72.36,14986.0,68.3829,68.4491,68.364,68.4396,14986.0
2023-01-24 14:20:00,72.37,72.42,72.36,72.41,14167.0,68.4491,68.4964,68.4396,68.4869,14167.0
2023-01-24 14:25:00,72.42,72.47,72.41,72.45,16041.0,68.4964,68.5437,68.4869,68.5247,16041.0
2023-01-24 14:30:00,72.45,72.55,72.44,72.55,19455.0,68.5247,68.6193,68.5153,68.6193,19455.0
2023-01-24 14:35:00,72.55,72.62,72.54,72.57,13276.0,68.6193,68.6855,68.6099,68.6382,13276.0
2023-01-24 14:40:00,72.59,72.61,72.57,72.6,4965.0,68.6572,68.6761,68.6382,68.6666,4965.0
2023-01-24 14:45:00,72.6,72.65,72.59,72.63,9957.0,68.6666,68.7139,68.6572,68.695,9957.0
2023-01-24 14:50:00,72.62,72.66,72.58,72.64,17844.0,68.6855,68.7234,68.6477,68.7045,17844.0
2023-01-24 14:55:00,72.64,72.67,72.61,72.66,10776.0,68.7045,68.7328,68.6761,68.7234,10776.0
2023-01-24 15:00:00,72.66,72.7,72.64,72.68,21199.0,68.7234,68.7612,68.7045,68.7423,21199.0
2023-01-24 15:05:00,72.68,72.68,72.57,72.57,11649.0,68.7423,68.7423,68.6382,68.6382,11649.0
2023-01-24 15:10:00,72.58,72.61,72.56,72.57,10939.0,68.6477,68.6761,68.6288,68.6382,10939.0
2023-01-24 15:15:00,72.56,72.58,72.52,72.54,12176.0,68.6288,68.6477,68.591,68.6099,12176.0
2023-01-24 15:20:00,72.55,72.6,72.53,72.59,7019.0,68.6193,68.6666,68.6004,68.6572,7019.0
2023-01-24 15:25:00,72.6,72.69,72.54,72.69,54058.0,68.6666,68.7517,68.6099,68.7517,54058.0
2023-01-24 15:30:00,72.7,72.71,72.66,72.68,34876.0,68.7612,68.7707,68.7234,68.7423,34876.0
2023-01-24 15:35:00,72.68,72.71,72.66,72.7,23413.0,68.7423,68.7707,68.7234,68.7612,23413.0
2023-01-24 15:40:00,72.7,72.71,72.61,72.64,32725.0,68.7612,68.7707,68.6761,68.7045,32725.0
2023-01-24 15:45:00,72.63,72.63,72.56,72.57,40504.0,68.695,68.695,68.6288,68.6382,40504.0
2023-01-24 15:50:00,72.58,72.74,72.57,72.73,97328.0,68.6477,68.799,68.6382,68.7896,97328.0
2023-01-24 15:55:00,72.72,72.82,72.7,72.8,205815.0,68.7801,68.8747,68.7612,68.8558,205815.0
2023-01-25 09:30:00,72.45,72.63,72.29,72.55,49755.0,68.5247,68.695,68.3734,68.6193,49755.0
2023-01-25 09:35:00,72.6,72.65,72.52,72.53,13114.0,68.6666,68.7139,68.591,68.6004,13114.0
2023-01-25 09:40:00,72.54,72.75,72.45,72.7,27703.0,68.6099,68.8085,68.5247,68.7612,27703.0
2023-01-25 09:45:00,72.71,72.71,72.5,72.5,14995.0,68.7707,68.7707,68.572,68.572,14995.0
2023-01-25 09:50:00,72.46,72.49,72.42,72.47,21533.0,68.5342,68.5626,68.4964,68.5437,21533.0
2023-01-25 09:55:00,72.46,72.5,72.39,72.41,29109.0,68.5342,68.572,68.468,68.4869,29109.0
2023-01-25 10:00:00,72.43,72.55,72.4,72.48,22631.0,68.5058,68.6193,68.4775,68.5531,22631.0
2023-01-25 10:05:00,72.48,72.69,72.48,72.53,26530.0,68.5531,68.7517,68.5531,68.6004,26530.0
2023-01-25 10:10:00,72.53,72.55,72.43,72.49,16358.0,68.6004,68.6193,68.5058,68.5626,16358.0
2023-01-25 10:15:00,72.46,72.5,72.36,72.44,25884.0,68.5342,68.572,68.4396,68.5153,25884.0
2023-01-25 10:20:00,72.46,72.47,72.4,72.41,26192.0,68.5342,68.5437,68.4775,68.4869,26192.0
2023-01-25 10:25:00,72.42,72.44,72.35,72.38,22178.0,68.4964,68.5153,68.4302,68.4585,22178.0
2023-01-25 10:30:00,72.36,72.43,72.33,72.4,30124.0,68.4396,68.5058,68.4112,68.4775,30124.0
2023-01-25 10:35:00,72.41,72.45,72.21,72.24,19998.0,68.4869,68.5247,68.2977,68.3261,19998.0
2023-01-25 10:40:00,72.25,72.38,72.23,72.33,15807.0,68.3356,68.4585,68.3167,68.4112,15807.0
2023-01-25 10:45:00,72.31,72.37,72.3,72.32,12938.0,68.3923,68.4491,68.3829,68.4018,12938.0
2023-01-25 10:50:00,72.33,72.33,72.18,72.22,13071.0,68.4112,68.4112,68.2694,68.3072,13071.0
2023-01-25 10:55:00,72.23,72.31,72.22,72.3,14393.0,68.3167,68.3923,68.3072,68.3829,14393.0
2023-01-25 11:00:00,72.3,72.34,72.26,72.27,11230.0,68.3829,68.4207,68.345,68.3545,11230.0
2023-01-25 11:05:00,72.3,72.31,72.22,72.22,12400.0,68.3829,68.3923,68.3072,68.3072,12400.0
2023-01-25 11:10:00,72.21,72.29,72.2,72.24,13319.0,68.2977,68.3734,68.2883,68.3261,13319.0
2023-01-25 11:15:00,72.25,72.29,72.2,72.25,14807.0,68.3356,68.3734,68.2883,68.3356,14807.0
2023-01-25 11:20:00,72.26,72.34,72.24,72.29,11441.0,68.345,68.4207,68.3261,68.3734,11441.0
2023-01-25 11:25:00,72.29,72.3,72.24,72.28,8604.0,68.3734,68.3829,68.3261,68.364,8604.0
2023-01-25 11:30:00,72.28,72.37,72.26,72.37,11962.0,68.364,68.4491,68.345,68.4491,11962.0
2023-01-25 11:35:00,72.36,72.37,72.3,72.32,6746.0,68.4396,68.4491,68.3829,68.4018,6746.0
2023-01-25 11:40:00,72.32,72.36,72.3,72.3,9317.0,68.4018,68.4396,68.3829,68.3829,9317.0
2023-01-25 11:45:00,72.3,72.31,72.25,72.31,12837.0,68.3829,68.3923,68.3356,68.3923,12837.0
2023-01-25 11:50:00,72.32,72.42,72.27,72.37,17282.0,68.4018,68.4964,68.3545,68.4491,17282.0
2023-01-25 11:55:00,72.37,72.5,72.37,72.48,16016.0,68.4491,68.572,68.4491,68.5531,16016.0
2023-01-25 12:00:00,72.49,72.54,72.48,72.54,12934.0,68.5626,68.6099,68.5531,68.6099,12934.0
2023-01-25 12:05:00,72.55,72.55,72.46,72.46,9762.0,68.6193,68.6193,68.5342,68.5342,9762.0
2023-01-25 12:10:00,72.46,72.46,72.38,72.42,8318.0,68.5342,68.5342,68.4585,68.4964,8318.0
2023-01-25 12:15:00,72.43,72.5,72.43,72.47,21996.0,68.5058,68.572,68.5058,68.5437,21996.0
2023-01-25 12:20:00,72.47,72.51,72.39,72.4,13399.0,68.5437,68.5815,68.468,68.4775,13399.0
2023-01-25 12:25:00,72.39,72.39,72.33,72.36,8272.0,68.468,68.468,68.4112,68.4396,8272.0
2023-01-25 12:30:00,72.37,72.42,72.36,72.41,11046.0,68.4491,68.4964,68.4396,68.4869,11046.0
2023-01-25 12:35:00,72.42,72.48,72.41,72.43,9609.0,68.4964,68.5531,68.4869,68.5058,9609.0
2023-01-25 12:40:00,72.44,72.49,72.41,72.46,9924.0,68.5153,68.5626,68.4869,68.5342,9924.0
2023-01-25 12:45:00,72.45,72.49,72.43,72.44,7549.0,68.5247,68.5626,68.5058,68.5153,7549.0
2023-01-25 12:50:00,72.46,72.49,72.41,72.44,9183.0,68.5342,68.5626,68.4869,68.5153,9183.0
2023-01-25 12:55:00,72.45,72.45,72.37,72.37,9927.0,68.5247,68.5247,68.4491,68.4491,9927.0
2023-01-25 13:00:00,72.38,72.48,72.35,72.41,13662.0,68.4585,68.5531,68.4302,68.4869,13662.0
2023-01-25 13:05:00,72.41,72.46,72.41,72.44,8406.0,68.4869,68.5342,68.4869,68.5153,8406.0
2023-01-25 13:10:00,72.45,72.54,72.45,72.54,11597.0,68.5247,68.6099,68.5247,68.6099,11597.0
2023-01-25 13:15:00,72.55,72.56,72.51,72.55,10048.0,68.6193,68.6288,68.5815,68.6193,10048.0
2023-01-25 13:20:00,72.55,72.6,72.53,72.55,9521.0,68.6193,68.6666,68.6004,68.6193,9521.0
2023-01-25 13:25:00,72.55,72.58,72.55,72.56,9237.0,68.6193,68.6477,68.6193,68.6288,9237.0
2023-01-25 13:30:00,72.57,72.6,72.55,72.57,9531.0,68.6382,68.6666,68.6193,68.6382,9531.0
2023-01-25 13:35:00,72.58,72.59,72.54,72.55,9270.0,68.6477,68.6572,68.6099,68.6193,9270.0
2023-01-25 13:40:00,72.56,72.61,72.56,72.61,9618.0,68.6288,68.6761,68.6288,68.6761,9618.0
2023-01-25 13:45:00,72.6,72.69,72.59,72.68,12488.0,68.6666,68.7517,68.6572,68.7423,12488.0
2023-01-25 13:50:00,72.67,72.69,72.62,72.62,13143.0,68.7328,68.7517,68.6855,68.6855,13143.0
2023-01-25 13:55:00,72.64,72.7,72.63,72.7,9554.0,68.7045,68.7612,68.695,68.7612,9554.0
2023-01-25 14:00:00,72.7,72.72,72.61,72.66,16043.0,68.7612,68.7801,68.6761,68.7234,16043.0
2023-01-25 14:05:00,72.66,72.76,72.66,72.76,10267.0,68.7234,68.818,68.7234,68.818,10267.0
2023-01-25 14:10:00,72.75,72.81,72.73,72.8,15553.0,68.8085,68.8652,68.7896,68.8558,15553.0
2023-01-25 14:15:00,72.81,72.91,72.81,72.85,63097.0,68.8652,68.9598,68.8652,68.9031,63097.0
2023-01-25 14:20:00,72.86,72.87,72.76,72.76,11374.0,68.9125,68.922,68.818,68.818,11374.0
2023-01-25 14:25:00,72.75,72.77,72.7,72.77,11022.0,68.8085,68.8274,68.7612,68.8274,11022.0
2023-01-25 14:30:00,72.77,72.8,72.73,72.73,16460.0,68.8274,68.8558,68.7896,68.7896,16460.0
2023-01-25 14:35:00,72.73,72.79,72.73,72.79,6882.0,68.7896,68.8463,68.7896,68.8463,6882.0
2023-01-25 14:40:00,72.79,72.83,72.79,72.82,8906.0,68.8463,68.8842,68.8463,68.8747,8906.0
2023-01-25 14:45:00,72.81,72.86,72.81,72.83,14007.0,68.8652,68.9125,68.8652,68.8842,14007.0
2023-01-25 14:50:00,72.82,72.85,72.76,72.76,10299.0,68.8747,68.9031,68.818,68.818,10299.0
2023-01-25 14:55:00,72.75,72.82,72.75,72.78,10463.0,68.8085,68.8747,68.8085,68.8369,10463.0
2023-01-25 15:00:00,72.78,72.84,72.77,72.81,13952.0,68.8369,68.8936,68.8274,68.8652,13952.0
2023-01-25 15:05:00,72.81,72.92,72.8,72.92,14772.0,68.8652,68.9693,68.8558,68.9693,14772.0
2023-01-25 15:10:00,72.92,72.94,72.86,72.87,31558.0,68.9693,68.9882,68.9125,68.922,31558.0
2023-01-25 15:15:00,72.88,72.93,72.86,72.92,15088.0,68.9314,68.9787,68.9125,68.9693,15088.0
2023-01-25 15:20:00,72.93,72.93,72.82,72.82,28223.0,68.9787,68.9787,68.8747,68.8747,28223.0
2023-01-25 15:25:00,72.84,72.94,72.84,72.93,18864.0,68.8936,68.9882,68.8936,68.9787,18864.0
2023-01-25 15:30:00,72.93,73.01,72.93,72.98,28704.0,68.9787,69.0544,68.9787,69.026,28704.0
2023-01-25 15:35:00,72.98,73.02,72.93,73.0,28102.0,69.026,69.0639,68.9787,69.0449,28102.0
2023-01-25 15:40:00,73.0,73.02,72.97,72.99,26430.0,69.0449,69.0639,69.0166,69.0355,26430.0
2023-01-25 15:45:00,72.98,73.0,72.9,72.94,33745.0,69.026,69.0449,68.9504,68.9882,33745.0
2023-01-25 15:50:00,72.94,72.97,72.87,72.94,80300.0,68.9882,69.0166,68.922,68.9882,80300.0
2023-01-25 15:55:00,72.94,73.11,72.94,73.09,183096.0,68.9882,69.149,68.9882,69.1301,183096.0
2023-01-26 09:30:00,73.2,73.37,72.84,73.01,67019.0,69.2341,69.3949,68.8936,69.0544,67019.0
2023-01-26 09:35:00,73.0,73.03,72.79,72.96,22309.0,69.0449,69.0733,68.8463,69.0071,22309.0
2023-01-26 09:40:00,72.96,73.01,72.52,72.53,41013.0,69.0071,69.0544,68.591,68.6004,41013.0
2023-01-26 09:45:00,72.53,72.61,72.37,72.37,50839.0,68.6004,68.6761,68.4491,68.4491,50839.0
2023-01-26 09:50:00,72.37,72.5,72.29,72.41,27813.0,68.4491,68.572,68.3734,68.4869,27813.0
2023-01-26 09:55:00,72.41,72.45,72.34,72.39,36214.0,68.4869,68.5247,68.4207,68.468,36214.0
2023-01-26 10:00:00,72.39,72.45,72.32,72.45,23756.0,68.468,68.5247,68.4018,68.5247,23756.0
2023-01-26 10:05:00,72.45,72.5,72.33,72.38,22535.0,68.5247,68.572,68.4112,68.4585,22535.0
2023-01-26 10:10:00,72.38,72.51,72.32,72.48,30569.0,68.4585,68.5815,68.4018,68.5531,30569.0
2023-01-26 10:15:00,72.49,72.54,72.44,72.47,18463.0,68.5626,68.6099,68.5153,68.5437,18463.0
2023-01-26 10:20:00,72.47,72.58,72.4,72.57,21542.0,68.5437,68.6477,68.4775,68.6382,21542.0
2023-01-26 10:25:00,72.57,72.59,72.44,72.5,15136.0,68.6382,68.6572,68.5153,68.572,15136.0
2023-01-26 10:30:00,72.5,72.61,72.44,72.6,23449.0,68.572,68.6761,68.5153,68.6666,23449.0
2023-01-26 10:35:00,72.61,72.61,72.45,72.45,14657.0,68.6761,68.6761,68.5247,68.5247,14657.0
2023-01-26 10:40:00,72.46,72.52,72.41,72.41,20702.0,68.5342,68.591,68.4869,68.4869,20702.0
2023-01-26 10:45:00,72.4,72.42,72.3,72.31,14286.0,68.4775,68.4964,68.3829,68.3923,14286.0
2023-01-26 10:50:00,72.31,72.31,72.1,72.12,20195.0,68.3923,68.3923,68.1937,68.2126,20195.0
2023-01-26 10:55:00,72.12,72.14,72.04,72.08,12480.0,68.2126,68.2315,68.137,68.1748,12480.0
2023-01-26 11:00:00,72.08,72.12,72.01,72.12,13412.0,68.1748,68.2126,68.1086,68.2126,13412.0
2023-01-26 11:05:00,72.12,72.16,72.05,72.09,13596.0,68.2126,68.2505,68.1464,68.1843,13596.0
2023-01-26 11:10:00,72.09,72.19,72.08,72.19,17975.0,68.1843,68.2788,68.1748,68.2788,17975.0
2023-01-26 11:15:00,72.19,72.28,72.16,72.27,18325.0,68.2788,68.364,68.2505,68.3545,18325.0
2023-01-26 11:20:00,72.28,72.28,72.14,72.16,18428.0,68.364,68.364,68.2315,68.2505,18428.0
2023-01-26 11:25:00,72.17,72.24,72.15,72.24,12367.0,68.2599,68.3261,68.241,68.3261,12367.0
2023-01-26 11:30:00,72.23,72.37,72.22,72.28,21875.0,68.3167,68.4491,68.3072,68.364,21875.0
2023-01-26 11:35:00,72.29,72.29,72.19,72.23,23986.0,68.3734,68.3734,68.2788,68.3167,23986.0
2023-01-26 11:40:00,72.23,72.36,72.17,72.34,18109.0,68.3167,68.4396,68.2599,68.4207,18109.0
2023-01-26 11:45:00,72.34,72.37,72.29,72.34,10556.0,68.4207,68.4491,68.3734,68.4207,10556.0
2023-01-26 11:50:00,72.35,72.42,72.34,72.42,11784.0,68.4302,68.4964,68.4207,68.4964,11784.0
2023-01-26 11:55:00,72.41,72.44,72.39,72.43,11534.0,68.4869,68.5153,68.468,68.5058,11534.0
2023-01-26 12:00:00,72.45,72.5,72.45,72.5,15614.0,68.5247,68.572,68.5247,68.572,15614.0
2023-01-26 12:05:00,72.5,72.51,72.4,72.42,11013.0,68.572,68.5815,68.4775,68.4964,11013.0
2023-01-26 12:10:00,72.45,72.47,72.43,72.43,11536.0,68.5247,68.5437,68.5058,68.5058,11536.0
2023-01-26 12:15:00,72.46,72.46,72.4,72.42,11699.0,68.5342,68.5342,68.4775,68.4964,11699.0
2023-01-26 12:20:00,72.43,72.53,72.42,72.49,32085.0,68.5058,68.6004,68.4964,68.5626,32085.0
2023-01-26 12:25:00,72.49,72.52,72.46,72.48,8478.0,68.5626,68.591,68.5342,68.5531,8478.0
2023-01-26 12:30:00,72.47,72.52,72.44,72.5,12827.0,68.5437,68.591,68.5153,68.572,12827.0
2023-01-26 12:35:00,72.5,72.53,72.49,72.5,14145.0,68.572,68.6004,68.5626,68.572,14145.0
2023-01-26 12:40:00,72.5,72.57,72.46,72.48,23430.0,68.572,68.6382,68.5342,68.5531,23430.0
2023-01-26 12:45:00,72.46,72.47,72.32,72.39,14650.0,68.5342,68.5437,68.4018,68.468,14650.0
2023-01-26 12:50:00,72.39,72.46,72.38,72.41,11884.0,68.468,68.5342,68.4585,68.4869,11884.0
2023-01-26 12:55:00,72.42,72.42,72.28,72.31,9491.0,68.4964,68.4964,68.364,68.3923,9491.0
2023-01-26 13:00:00,72.32,72.41,72.31,72.4,11507.0,68.4018,68.4869,68.3923,68.4775,11507.0
2023-01-26 13:05:00,72.4,72.42,72.35,72.38,11101.0,68.4775,68.4964,68.4302,68.4585,11101.0
2023-01-26 13:10:00,72.38,72.47,72.37,72.47,11054.0,68.4585,68.5437,68.4491,68.5437,11054.0
2023-01-26 13:15:00,72.48,72.53,72.47,72.53,9281.0,68.5531,68.6004,68.5437,68.6004,9281.0
2023-01-26 13:20:00,72.53,72.59,72.52,72.59,12365.0,68.6004,68.6572,68.591,68.6572,12365.0
2023-01-26 13:25:00,72.59,72.62,72.53,72.53,10699.0,68.6572,68.6855,68.6004,68.6004,10699.0
2023-01-26 13:30:00,72.54,72.57,72.52,72.54,7510.0,68.6099,68.6382,68.591,68.6099,7510.0
2023-01-26 13:35:00,72.55,72.65,72.54,72.65,8641.0,68.6193,68.7139,68.6099,68.7139,8641.0
2023-01-26 13:40:00,72.65,72.68,72.63,72.63,9469.0,68.7139,68.7423,68.695,68.695,9469.0
2023-01-26 13:45:00,72.64,72.75,72.63,72.73,15000.0,68.7045,68.8085,68.695,68.7896,15000.0
2023-01-26 13:50:00,72.73,72.74,72.7,72.73,13919.0,68.7896,68.799,68.7612,68.7896,13919.0
2023-01-26 13:55:00,72.73,72.81,72.73,72.8,60610.0,68.7896,68.8652,68.7896,68.8558,60610.0
2023-01-26 14:00:00,72.8,72.8,72.73,72.76,35908.0,68.8558,68.8558,68.7896,68.818,35908.0
2023-01-26 14:05:00,72.77,72.94,72.77,72.94,25591.0,68.8274,68.9882,68.8274,68.9882,25591.0
2023-01-26 14:10:00,72.93,72.93,72.79,72.8,14123.0,68.9787,68.9787,68.8463,68.8558,14123.0
2023-01-26 14:15:00,72.8,72.82,72.78,72.82,14936.0,68.8558,68.8747,68.8369,68.8747,14936.0
2023-01-26 14:20:00,72.81,72.88,72.81,72.87,11567.0,68.8652,68.9314,68.8652,68.922,11567.0
2023-01-26 14:25:00,72.87,72.87,72.72,72.73,14565.0,68.922,68.922,68.7801,68.7896,14565.0
2023-01-26 14:30:00,72.75,72.8,72.75,72.77,12722.0,68.8085,68.8558,68.8085,68.8274,12722.0
2023-01-26 14:35:00,72.78,72.79,72.69,72.69,15861.0,68.8369,68.8463,68.7517,68.7517,15861.0
2023-01-26 14:40:00,72.69,72.76,72.65,72.74,19756.0,68.7517,68.818,68.7139,68.799,19756.0
2023-01-26 14:45:00,72.74,72.77,72.71,72.72,13649.0,68.799,68.8274,68.7707,68.7801,13649.0
2023-01-26 14:50:00,72.72,72.72,72.65,72.66,19363.0,68.7801,68.7801,68.7139,68.7234,19363.0
2023-01-26 14:55:00,72.67,72.77,72.65,72.76,69814.0,68.7328,68.8274,68.7139,68.818,69814.0
2023-01-26 15:00:00,72.76,72.82,72.76,72.81,13166.0,68.818,68.8747,68.818,68.8652,13166.0
2023-01-26 15:05:00,72.81,72.82,72.75,72.76,16561.0,68.8652,68.8747,68.8085,68.818,16561.0
2023-01-26 15:10:00,72.76,72.81,72.75,72.8,19513.0,68.818,68.8652,68.8085,68.8558,19513.0
2023-01-26 15:15:00,72.8,72.82,72.78,72.79,14753.0,68.8558,68.8747,68.8369,68.8463,14753.0
2023-01-26 15:20:00,72.79,72.82,72.76,72.8,15316.0,68.8463,68.8747,68.818,68.8558,15316.0
2023-01-26 15:25:00,72.8,72.84,72.75,72.75,19427.0,68.8558,68.8936,68.8085,68.8085,19427.0
2023-01-26 15:30:00,72.74,72.76,72.67,72.74,28316.0,68.799,68.818,68.7328,68.799,28316.0
2023-01-26 15:35:00,72.74,72.75,72.65,72.67,36086.0,68.799,68.8085,68.7139,68.7328,36086.0
2023-01-26 15:40:00,72.67,72.74,72.66,72.7,30511.0,68.7328,68.799,68.7234,68.7612,30511.0
2023-01-26 15:45:00,72.71,72.75,72.65,72.74,54615.0,68.7707,68.8085,68.7139,68.799,54615.0
2023-01-26 15:50:00,72.75,72.8,72.74,72.77,69831.0,68.8085,68.8558,68.799,68.8274,69831.0
2023-01-26 15:55:00,72.76,73.0,72.74,72.95,248700.0,68.818,69.0449,68.799,68.9977,248700.0
2023-01-27 09:30:00,72.98,73.11,72.56,72.98,39783.0,69.026,69.149,68.6288,69.026,39783.0
2023-01-27 09:35:00,72.99,73.06,72.96,73.06,20326.0,69.0355,69.1017,69.0071,69.1017,20326.0
2023-01-27 09:40:00,73.04,73.14,73.03,73.05,15545.0,69.0828,69.1774,69.0733,69.0922,15545.0
2023-01-27 09:45:00,73.06,73.13,73.03,73.08,13986.0,69.1017,69.1679,69.0733,69.1206,13986.0
2023-01-27 09:50:00,73.08,73.21,73.08,73.17,21882.0,69.1206,69.2436,69.1206,69.2057,21882.0
2023-01-27 09:55:00,73.17,73.17,73.05,73.15,17657.0,69.2057,69.2057,69.0922,69.1868,17657.0
2023-01-27 10:00:00,73.16,73.24,73.09,73.17,17897.0,69.1963,69.2719,69.1301,69.2057,17897.0
2023-01-27 10:05:00,73.18,73.21,73.12,73.16,12878.0,69.2152,69.2436,69.1584,69.1963,12878.0
2023-01-27 10:10:00,73.16,73.26,73.12,73.14,14141.0,69.1963,69.2909,69.1584,69.1774,14141.0
2023-01-27 10:15:00,73.13,73.16,73.1,73.15,13789.0,69.1679,69.1963,69.1395,69.1868,13789.0
2023-01-27 10:20:00,73.18,73.19,73.07,73.09,17913.0,69.2152,69.2247,69.1112,69.1301,17913.0
2023-01-27 10:25:00,73.1,73.18,73.07,73.08,18591.0,69.1395,69.2152,69.1112,69.1206,18591.0
2023-01-27 10:30:00,73.09,73.12,72.99,73.02,30008.0,69.1301,69.1584,69.0355,69.0639,30008.0
2023-01-27 10:35:00,73.01,73.01,72.91,72.91,14815.0,69.0544,69.0544,68.9598,68.9598,14815.0
2023-01-27 10:40:00,72.9,72.96,72.85,72.88,10061.0,68.9504,69.0071,68.9031,68.9314,10061.0
2023-01-27 10:45:00,72.87,72.92,72.81,72.88,9052.0,68.922,68.9693,68.8652,68.9314,9052.0
2023-01-27 10:50:00,72.88,72.89,72.82,72.87,10698.0,68.9314,68.9409,68.8747,68.922,10698.0
2023-01-27 10:55:00,72.86,72.91,72.83,72.89,11486.0,68.9125,68.9598,68.8842,68.9409,11486.0
2023-01-27 11:00:00,72.88,72.94,72.83,72.94,13615.0,68.9314,68.9882,68.8842,68.9882,13615.0
2023-01-27 11:05:00,72.95,72.98,72.84,72.85,11986.0,68.9977,69.026,68.8936,68.9031,11986.0
2023-01-27 11:10:00,72.85,72.89,72.83,72.88,8701.0,68.9031,68.9409,68.8842,68.9314,8701.0
2023-01-27 11:15:00,72.87,72.93,72.84,72.87,10559.0,68.922,68.9787,68.8936,68.922,10559.0
2023-01-27 11:20:00,72.86,72.9,72.85,72.89,6017.0,68.9125,68.9504,68.9031,68.9409,6017.0
2023-01-27 11:25:00,72.89,72.94,72.87,72.92,11074.0,68.9409,68.9882,68.922,68.9693,11074.0
2023-01-27 11:30:00,72.93,72.99,72.91,72.97,10235.0,68.9787,69.0355,68.9598,69.0166,10235.0
2023-01-27 11:35:00,72.98,72.99,72.94,72.96,8947.0,69.026,69.0355,68.9882,69.0071,8947.0
2023-01-27 11:40:00,72.97,73.04,72.97,73.04,13998.0,69.0166,69.0828,69.0166,69.0828,13998.0
2023-01-27 11:45:00,73.03,73.07,73.02,73.06,9236.0,69.0733,69.1112,69.0639,69.1017,9236.0
2023-01-27 11:50:00,73.07,73.07,72.97,72.97,8962.0,69.1112,69.1112,69.0166,69.0166,8962.0
2023-01-27 11:55:00,72.96,73.02,72.95,72.95,12167.0,69.0071,69.0639,68.9977,68.9977,12167.0
2023-01-27 12:00:00,72.94,72.94,72.89,72.89,11161.0,68.9882,68.9882,68.9409,68.9409,11161.0
2023-01-27 12:05:00,72.91,72.94,72.86,72.86,11141.0,68.9598,68.9882,68.9125,68.9125,11141.0
2023-01-27 12:10:00,72.85,72.92,72.85,72.92,6175.0,68.9031,68.9693,68.9031,68.9693,6175.0
2023-01-27 12:15:00,72.91,73.0,72.91,72.95,11223.0,68.9598,69.0449,68.9598,68.9977,11223.0
2023-01-27 12:20:00,72.94,72.94,72.84,72.89,11182.0,68.9882,68.9882,68.8936,68.9409,11182.0
2023-01-27 12:25:00,72.9,72.91,72.86,72.86,8345.0,68.9504,68.9598,68.9125,68.9125,8345.0
2023-01-27 12:30:00,72.86,72.92,72.85,72.9,11359.0,68.9125,68.9693,68.9031,68.9504,11359.0
2023-01-27 12:35:00,72.9,72.94,72.88,72.93,11374.0,68.9504,68.9882,68.9314,68.9787,11374.0
2023-01-27 12:40:00,72.93,73.01,72.92,72.99,11947.0,68.9787,69.0544,68.9693,69.0355,11947.0
2023-01-27 12:45:00,72.99,73.01,72.96,73.01,10550.0,69.0355,69.0544,69.0071,69.0544,10550.0
2023-01-27 12:50:00,73.01,73.07,73.0,73.04,9880.0,69.0544,69.1112,69.0449,69.0828,9880.0
2023-01-27 12:55:00,73.04,73.07,73.03,73.04,11734.0,69.0828,69.1112,69.0733,69.0828,11734.0
2023-01-27 13:00:00,73.03,73.08,72.96,72.96,10690.0,69.0733,69.1206,69.0071,69.0071,10690.0
2023-01-27 13:05:00,72.97,73.03,72.96,73.01,8689.0,69.0166,69.0733,69.0071,69.0544,8689.0
2023-01-27 13:10:00,72.99,73.02,72.98,73.01,9276.0,69.0355,69.0639,69.026,69.0544,9276.0
2023-01-27 13:15:00,73.0,73.02,72.95,73.01,12382.0,69.0449,69.0639,68.9977,69.0544,12382.0
2023-01-27 13:20:00,73.0,73.01,72.96,72.96,9166.0,69.0449,69.0544,69.0071,69.0071,9166.0
2023-01-27 13:25:00,72.96,72.97,72.85,72.86,10504.0,69.0071,69.0166,68.9031,68.9125,10504.0
2023-01-27 13:30:00,72.85,72.88,72.83,72.88,11604.0,68.9031,68.9314,68.8842,68.9314,11604.0
2023-01-27 13:35:00,72.89,72.89,72.84,72.88,12958.0,68.9409,68.9409,68.8936,68.9314,12958.0
2023-01-27 13:40:00,72.88,72.88,72.77,72.81,14795.0,68.9314,68.9314,68.8274,68.8652,14795.0
2023-01-27 13:45:00,72.82,72.87,72.81,72.85,7628.0,68.8747,68.922,68.8652,68.9031,7628.0
2023-01-27 13:50:00,72.85,72.85,72.73,72.78,13428.0,68.9031,68.9031,68.7896,68.8369,13428.0
2023-01-27 13:55:00,72.77,72.83,72.75,72.82,8062.0,68.8274,68.8842,68.8085,68.8747,8062.0
2023-01-27 14:00:00,72.81,72.85,72.79,72.84,13484.0,68.8652,68.9031,68.8463,68.8936,13484.0
2023-01-27 14:05:00,72.84,72.87,72.79,72.85,9516.0,68.8936,68.922,68.8463,68.9031,9516.0
2023-01-27 14:10:00,72.86,72.97,72.85,72.97,27241.0,68.9125,69.0166,68.9031,69.0166,27241.0
2023-01-27 14:15:00,72.98,73.03,72.97,73.0,9144.0,69.026,69.0733,69.0166,69.0449,9144.0
2023-01-27 14:20:00,73.0,73.0,72.93,72.93,7275.0,69.0449,69.0449,68.9787,68.9787,7275.0
2023-01-27 14:25:00,72.93,72.93,72.86,72.91,7909.0,68.9787,68.9787,68.9125,68.9598,7909.0
2023-01-27 14:30:00,72.92,72.99,72.91,72.97,14248.0,68.9693,69.0355,68.9598,69.0166,14248.0
2023-01-27 14:35:00,72.97,72.99,72.94,72.98,13198.0,69.0166,69.0355,68.9882,69.026,13198.0
2023-01-27 14:40:00,72.98,73.1,72.97,73.09,12497.0,69.026,69.1395,69.0166,69.1301,12497.0
2023-01-27 14:45:00,73.09,73.17,73.07,73.15,14795.0,69.1301,69.2057,69.1112,69.1868,14795.0
2023-01-27 14:50:00,73.15,73.16,73.07,73.15,21649.0,69.1868,69.1963,69.1112,69.1868,21649.0
2023-01-27 14:55:00,73.14,73.24,73.14,73.23,15792.0,69.1774,69.2719,69.1774,69.2625,15792.0
2023-01-27 15:00:00,73.24,73.26,73.13,73.18,20737.0,69.2719,69.2909,69.1679,69.2152,20737.0
2023-01-27 15:05:00,73.17,73.26,73.17,73.24,18157.0,69.2057,69.2909,69.2057,69.2719,18157.0
2023-01-27 15:10:00,73.24,73.27,73.1,73.1,16458.0,69.2719,69.3003,69.1395,69.1395,16458.0
2023-01-27 15:15:00,73.11,73.13,73.04,73.04,14840.0,69.149,69.1679,69.0828,69.0828,14840.0
2023-01-27 15:20:00,73.05,73.06,72.93,73.05,18257.0,69.0922,69.1017,68.9787,69.0922,18257.0
2023-01-27 15:25:00,73.06,73.07,73.02,73.02,12975.0,69.1017,69.1112,69.0639,69.0639,12975.0
2023-01-27 15:30:00,73.02,73.04,72.99,73.03,21446.0,69.0639,69.0828,69.0355,69.0733,21446.0
2023-01-27 15:35:00,73.03,73.09,73.02,73.03,17111.0,69.0733,69.1301,69.0639,69.0733,17111.0
2023-01-27 15:40:00,73.03,73.04,72.96,72.97,33933.0,69.0733,69.0828,69.0071,69.0166,33933.0
2023-01-27 15:45:00,72.98,72.98,72.87,72.91,54589.0,69.026,69.026,68.922,68.9598,54589.0
2023-01-27 15:50:00,72.91,72.91,72.81,72.88,90834.0,68.9598,68.9598,68.8652,68.9314,90834.0
2023-01-27 15:55:00,72.88,72.92,72.84,72.91,209119.0,68.9314,68.9693,68.8936,68.9598,209119.0
2023-01-30 09:30:00,72.65,72.92,72.11,72.92,36517.0,68.7139,68.9693,68.2032,68.9693,36517.0
2023-01-30 09:35:00,72.94,73.13,72.93,73.12,17716.0,68.9882,69.1679,68.9787,69.1584,17716.0
2023-01-30 09:40:00,73.12,73.16,73.09,73.15,9270.0,69.1584,69.1963,69.1301,69.1868,9270.0
2023-01-30 09:45:00,73.17,73.26,73.17,73.22,11592.0,69.2057,69.2909,69.2057,69.253,11592.0
2023-01-30 09:50:00,73.2,73.21,73.06,73.06,12909.0,69.2341,69.2436,69.1017,69.1017,12909.0
2023-01-30 09:55:00,73.05,73.14,73.0,73.14,11691.0,69.0922,69.1774,69.0449,69.1774,11691.0
2023-01-30 10:00:00,73.14,73.38,73.14,73.37,14854.0,69.1774,69.4044,69.1774,69.3949,14854.0
2023-01-30 10:05:00,73.37,73.53,73.37,73.52,15260.0,69.3949,69.5462,69.3949,69.5368,15260.0
2023-01-30 10:10:00,73.51,73.54,73.44,73.46,9250.0,69.5273,69.5557,69.4611,69.48,9250.0
2023-01-30 10:15:00,73.46,73.52,73.39,73.4,11043.0,69.48,69.5368,69.4138,69.4233,11043.0
2023-01-30 10:20:00,73.41,73.47,73.41,73.44,8716.0,69.4327,69.4895,69.4327,69.4611,8716.0
2023-01-30 10:25:00,73.45,73.6,73.44,73.57,11351.0,69.4706,69.6124,69.4611,69.5841,11351.0
2023-01-30 10:30:00,73.58,73.58,73.45,73.46,9195.0,69.5935,69.5935,69.4706,69.48,9195.0
2023-01-30 10:35:00,73.45,73.5,73.4,73.49,12290.0,69.4706,69.5179,69.4233,69.5084,12290.0
2023-01-30 10:40:00,73.51,73.58,73.48,73.53,14519.0,69.5273,69.5935,69.4989,69.5462,14519.0
2023-01-30 10:45:00,73.53,73.53,73.29,73.41,31747.0,69.5462,69.5462,69.3192,69.4327,31747.0
2023-01-30 10:50:00,73.42,73.49,73.37,73.37,7436.0,69.4422,69.5084,69.3949,69.3949,7436.0
2023-01-30 10:55:00,73.38,73.4,73.35,73.37,7498.0,69.4044,69.4233,69.376,69.3949,7498.0
2023-01-30 11:00:00,73.37,73.44,73.36,73.38,9079.0,69.3949,69.4611,69.3854,69.4044,9079.0
2023-01-30 11:05:00,73.39,73.39,73.28,73.28,8168.0,69.4138,69.4138,69.3098,69.3098,8168.0
2023-01-30 11:10:00,73.29,73.41,73.25,73.34,11800.0,69.3192,69.4327,69.2814,69.3665,11800.0
2023-01-30 11:15:00,73.35,73.38,73.32,73.32,13641.0,69.376,69.4044,69.3476,69.3476,13641.0
2023-01-30 11:20:00,73.32,73.33,73.21,73.22,8501.0,69.3476,69.3571,69.2436,69.253,8501.0
2023-01-30 11:25:00,73.22,73.23,73.14,73.19,12019.0,69.253,69.2625,69.1774,69.2247,12019.0
2023-01-30 11:30:00,73.2,73.24,73.18,73.19,9242.0,69.2341,69.2719,69.2152,69.2247,9242.0
2023-01-30 11:35:00,73.19,73.23,73.08,73.08,9402.0,69.2247,69.2625,69.1206,69.1206,9402.0
2023-01-30 11:40:00,73.09,73.1,73.02,73.03,9618.0,69.1301,69.1395,69.0639,69.0733,9618.0
2023-01-30 11:45:00,73.04,73.1,73.04,73.09,5822.0,69.0828,69.1395,69.0828,69.1301,5822.0
2023-01-30 11:50:00,73.08,73.08,73.02,73.02,5726.0,69.1206,69.1206,69.0639,69.0639,5726.0
2023-01-30 11:55:00,73.0,73.08,72.95,73.06,7091.0,69.0449,69.1206,68.9977,69.1017,7091.0
2023-01-30 12:00:00,73.06,73.09,73.04,73.06,5295.0,69.1017,69.1301,69.0828,69.1017,5295.0
2023-01-30 12:05:00,73.05,73.09,73.05,73.08,5943.0,69.0922,69.1301,69.0922,69.1206,5943.0
2023-01-30 12:10:00,73.08,73.15,73.08,73.14,6906.0,69.1206,69.1868,69.1206,69.1774,6906.0
2023-01-30 12:15:00,73.14,73.15,73.1,73.14,10737.0,69.1774,69.1868,69.1395,69.1774,10737.0
2023-01-30 12:20:00,73.13,73.13,73.1,73.1,8883.0,69.1679,69.1679,69.1395,69.1395,8883.0
2023-01-30 12:25:00,73.12,73.12,73.05,73.09,8615.0,69.1584,69.1584,69.0922,69.1301,8615.0
2023-01-30 12:30:00,73.11,73.13,73.05,73.08,18404.0,69.149,69.1679,69.0922,69.1206,18404.0
2023-01-30 12:35:00,73.09,73.15,73.08,73.13,8061.0,69.1301,69.1868,69.1206,69.1679,8061.0
2023-01-30 12:40:00,73.13,73.15,73.06,73.07,9254.0,69.1679,69.1868,69.1017,69.1112,9254.0
2023-01-30 12:45:00,73.07,73.08,73.03,73.06,6580.0,69.1112,69.1206,69.0733,69.1017,6580.0
2023-01-30 12:50:00,73.06,73.07,73.03,73.03,7538.0,69.1017,69.1112,69.0733,69.0733,7538.0
2023-01-30 12:55:00,73.02,73.03,72.97,73.0,9704.0,69.0639,69.0733,69.0166,69.0449,9704.0
2023-01-30 13:00:00,72.99,72.99,72.93,72.98,17697.0,69.0355,69.0355,68.9787,69.026,17697.0
2023-01-30 13:05:00,72.98,73.0,72.96,72.98,8272.0,69.026,69.0449,69.0071,69.026,8272.0
2023-01-30 13:10:00,72.99,73.05,72.94,73.05,12482.0,69.0355,69.0922,68.9882,69.0922,12482.0
2023-01-30 13:15:00,73.05,73.17,72.99,73.16,14525.0,69.0922,69.2057,69.0355,69.1963,14525.0
2023-01-30 13:20:00,73.16,73.18,73.1,73.12,11591.0,69.1963,69.2152,69.1395,69.1584,11591.0
2023-01-30 13:25:00,73.1,73.11,73.05,73.08,5871.0,69.1395,69.149,69.0922,69.1206,5871.0
2023-01-30 13:30:00,73.07,73.08,73.03,73.05,5814.0,69.1112,69.1206,69.0733,69.0922,5814.0
2023-01-30 13:35:00,73.04,73.08,73.02,73.08,6489.0,69.0828,69.1206,69.0639,69.1206,6489.0
2023-01-30 13:40:00,73.08,73.13,73.07,73.11,12378.0,69.1206,69.1679,69.1112,69.149,12378.0
2023-01-30 13:45:00,73.11,73.15,73.09,73.15,10158.0,69.149,69.1868,69.1301,69.1868,10158.0
2023-01-30 13:50:00,73.17,73.17,73.13,73.15,9947.0,69.2057,69.2057,69.1679,69.1868,9947.0
2023-01-30 13:55:00,73.14,73.14,73.06,73.11,6914.0,69.1774,69.1774,69.1017,69.149,6914.0
2023-01-30 14:00:00,73.12,73.13,73.07,73.09,7724.0,69.1584,69.1679,69.1112,69.1301,7724.0
2023-01-30 14:05:00,73.09,73.1,73.04,73.06,7921.0,69.1301,69.1395,69.0828,69.1017,7921.0
2023-01-30 14:10:00,73.06,73.06,73.0,73.05,5206.0,69.1017,69.1017,69.0449,69.0922,5206.0
2023-01-30 14:15:00,73.05,73.1,73.02,73.09,9552.0,69.0922,69.1395,69.0639,69.1301,9552.0
2023-01-30 14:20:00,73.1,73.14,73.06,73.06,5699.0,69.1395,69.1774,69.1017,69.1017,5699.0
2023-01-30 14:25:00,73.08,73.08,73.03,73.04,7442.0,69.1206,69.1206,69.0733,69.0828,7442.0
2023-01-30 14:30:00,73.03,73.06,73.01,73.04,6718.0,69.0733,69.1017,69.0544,69.0828,6718.0
2023-01-30 14:35:00,73.03,73.05,73.01,73.04,7364.0,69.0733,69.0922,69.0544,69.0828,7364.0
2023-01-30 14:40:00,73.03,73.03,72.93,72.99,8232.0,69.0733,69.0733,68.9787,69.0355,8232.0
2023-01-30 14:45:00,73.0,73.02,72.98,73.0,7329.0,69.0449,69.0639,69.026,69.0449,7329.0
2023-01-30 14:50:00,72.99,72.99,72.94,72.97,4731.0,69.0355,69.0355,68.9882,69.0166,4731.0
2023-01-30 14:55:00,72.96,73.03,72.95,73.01,9638.0,69.0071,69.0733,68.9977,69.0544,9638.0
2023-01-30 15:00:00,73.01,73.05,72.96,73.04,7893.0,69.0544,69.0922,69.0071,69.0828,7893.0
2023-01-30 15:05:00,73.03,73.04,72.95,73.0,8013.0,69.0733,69.0828,68.9977,69.0449,8013.0
2023-01-30 15:10:00,72.99,73.07,72.99,73.0,11553.0,69.0355,69.1112,69.0355,69.0449,11553.0
2023-01-30 15:15:00,73.0,73.07,72.97,73.07,10167.0,69.0449,69.1112,69.0166,69.1112,10167.0
2023-01-30 15:20:00,73.06,73.09,73.0,73.01,10063.0,69.1017,69.1301,69.0449,69.0544,10063.0
2023-01-30 15:25:00,73.02,73.04,72.97,73.0,10769.0,69.0639,69.0828,69.0166,69.0449,10769.0
2023-01-30 15:30:00,72.99,73.09,72.98,73.06,17587.0,69.0355,69.1301,69.026,69.1017,17587.0
2023-01-30 15:35:00,73.06,73.18,73.04,73.17,14810.0,69.1017,69.2152,69.0828,69.2057,14810.0
2023-01-30 15:40:00,73.17,73.21,73.05,73.05,23116.0,69.2057,69.2436,69.0922,69.0922,23116.0
2023-01-30 15:45:00,73.05,73.09,73.01,73.05,20121.0,69.0922,69.1301,69.0544,69.0922,20121.0
2023-01-30 15:50:00,73.05,73.12,73.0,73.03,52841.0,69.0922,69.1584,69.0449,69.0733,52841.0
2023-01-30 15:55:00,73.03,73.06,73.01,73.04,125406.0,69.0733,69.1017,69.0544,69.0828,125406.0
2023-01-31 09:30:00,73.03,73.25,72.66,72.7,61231.0,69.0733,69.2814,68.7234,68.7612,61231.0
2023-01-31 09:35:00,72.67,72.68,72.43,72.49,24411.0,68.7328,68.7423,68.5058,68.5626,24411.0
2023-01-31 09:40:00,72.46,72.5,72.31,72.32,32801.0,68.5342,68.572,68.3923,68.4018,32801.0
2023-01-31 09:45:00,72.32,72.51,72.3,72.43,31998.0,68.4018,68.5815,68.3829,68.5058,31998.0
2023-01-31 09:50:00,72.42,72.49,72.29,72.49,20292.0,68.4964,68.5626,68.3734,68.5626,20292.0
2023-01-31 09:55:00,72.49,72.53,72.31,72.4,49649.0,68.5626,68.6004,68.3923,68.4775,49649.0
2023-01-31 10:00:00,72.36,72.59,72.36,72.53,32927.0,68.4396,68.6572,68.4396,68.6004,32927.0
2023-01-31 10:05:00,72.54,72.66,72.51,72.51,19181.0,68.6099,68.7234,68.5815,68.5815,19181.0
2023-01-31 10:10:00,72.5,72.67,72.47,72.67,21957.0,68.572,68.7328,68.5437,68.7328,21957.0
2023-01-31 10:15:00,72.68,72.72,72.63,72.69,15122.0,68.7423,68.7801,68.695,68.7517,15122.0
2023-01-31 10:20:00,72.68,72.68,72.62,72.65,12044.0,68.7423,68.7423,68.6855,68.7139,12044.0
2023-01-31 10:25:00,72.66,72.68,72.54,72.68,9937.0,68.7234,68.7423,68.6099,68.7423,9937.0
2023-01-31 10:30:00,72.68,72.74,72.62,72.62,22172.0,68.7423,68.799,68.6855,68.6855,22172.0
2023-01-31 10:35:00,72.62,72.72,72.6,72.69,14923.0,68.6855,68.7801,68.6666,68.7517,14923.0
2023-01-31 10:40:00,72.68,72.74,72.67,72.7,20842.0,68.7423,68.799,68.7328,68.7612,20842.0
2023-01-31 10:45:00,72.71,72.83,72.71,72.79,19749.0,68.7707,68.8842,68.7707,68.8463,19749.0
2023-01-31 10:50:00,72.79,72.85,72.74,72.75,16800.0,68.8463,68.9031,68.799,68.8085,16800.0
2023-01-31 10:55:00,72.74,72.8,72.68,72.7,29952.0,68.799,68.8558,68.7423,68.7612,29952.0
2023-01-31 11:00:00,72.7,72.86,72.7,72.79,15983.0,68.7612,68.9125,68.7612,68.8463,15983.0
2023-01-31 11:05:00,72.79,72.86,72.73,72.77,10962.0,68.8463,68.9125,68.7896,68.8274,10962.0
2023-01-31 11:10:00,72.76,72.82,72.73,72.81,11422.0,68.818,68.8747,68.7896,68.8652,11422.0
2023-01-31 11:15:00,72.81,72.89,72.8,72.85,12726.0,68.8652,68.9409,68.8558,68.9031,12726.0
2023-01-31 11:20:00,72.86,72.92,72.85,72.87,11364.0,68.9125,68.9693,68.9031,68.922,11364.0
2023-01-31 11:25:00,72.84,72.85,72.75,72.77,19402.0,68.8936,68.9031,68.8085,68.8274,19402.0
2023-01-31 11:30:00,72.76,72.88,72.75,72.85,16919.0,68.818,68.9314,68.8085,68.9031,16919.0
2023-01-31 11:35:00,72.85,72.9,72.82,72.85,12092.0,68.9031,68.9504,68.8747,68.9031,12092.0
2023-01-31 11:40:00,72.86,72.89,72.83,72.83,12110.0,68.9125,68.9409,68.8842,68.8842,12110.0
2023-01-31 11:45:00,72.83,72.85,72.78,72.8,13351.0,68.8842,68.9031,68.8369,68.8558,13351.0
2023-01-31 11:50:00,72.81,72.82,72.77,72.82,24996.0,68.8652,68.8747,68.8274,68.8747,24996.0
2023-01-31 11:55:00,72.81,72.9,72.81,72.88,14321.0,68.8652,68.9504,68.8652,68.9314,14321.0
2023-01-31 12:00:00,72.87,72.89,72.8,72.87,20629.0,68.922,68.9409,68.8558,68.922,20629.0
2023-01-31 12:05:00,72.87,72.97,72.84,72.96,13824.0,68.922,69.0166,68.8936,69.0071,13824.0
2023-01-31 12:10:00,72.95,72.97,72.91,72.92,8875.0,68.9977,69.0166,68.9598,68.9693,8875.0
2023-01-31 12:15:00,72.92,73.0,72.89,72.99,10777.0,68.9693,69.0449,68.9409,69.0355,10777.0
2023-01-31 12:20:00,72.99,73.01,72.94,72.96,5617.0,69.0355,69.0544,68.9882,69.0071,5617.0
2023-01-31 12:25:00,72.95,72.95,72.87,72.9,8233.0,68.9977,68.9977,68.922,68.9504,8233.0
2023-01-31 12:30:00,72.89,72.97,72.86,72.95,9441.0,68.9409,69.0166,68.9125,68.9977,9441.0
2023-01-31 12:35:00,72.95,73.0,72.94,73.0,18463.0,68.9977,69.0449,68.9882,69.0449,18463.0
2023-01-31 12:40:00,73.0,73.08,72.99,73.05,63815.0,69.0449,69.1206,69.0355,69.0922,63815.0
2023-01-31 12:45:00,73.05,73.08,73.01,73.02,8897.0,69.0922,69.1206,69.0544,69.0639,8897.0
2023-01-31 12:50:00,73.02,73.07,73.01,73.06,10462.0,69.0639,69.1112,69.0544,69.1017,10462.0
2023-01-31 12:55:00,73.06,73.07,73.0,73.0,12594.0,69.1017,69.1112,69.0449,69.0449,12594.0
2023-01-31 13:00:00,73.01,73.03,72.98,73.0,10945.0,69.0544,69.0733,69.026,69.0449,10945.0
2023-01-31 13:05:00,72.99,73.08,72.98,73.06,9711.0,69.0355,69.1206,69.026,69.1017,9711.0
2023-01-31 13:10:00,73.06,73.11,73.04,73.06,11062.0,69.1017,69.149,69.0828,69.1017,11062.0
2023-01-31 13:15:00,73.06,73.1,73.02,73.09,9313.0,69.1017,69.1395,69.0639,69.1301,9313.0
2023-01-31 13:20:00,73.1,73.14,73.01,73.03,17653.0,69.1395,69.1774,69.0544,69.0733,17653.0
2023-01-31 13:25:00,73.04,73.1,73.03,73.09,11393.0,69.0828,69.1395,69.0733,69.1301,11393.0
2023-01-31 13:30:00,73.1,73.13,73.07,73.08,19432.0,69.1395,69.1679,69.1112,69.1206,19432.0
2023-01-31 13:35:00,73.08,73.17,73.08,73.17,10814.0,69.1206,69.2057,69.1206,69.2057,10814.0
2023-01-31 13:40:00,73.17,73.21,73.13,73.21,9410.0,69.2057,69.2436,69.1679,69.2436,9410.0
2023-01-31 13:45:00,73.21,73.25,73.21,73.25,8673.0,69.2436,69.2814,69.2436,69.2814,8673.0
2023-01-31 13:50:00,73.25,73.27,73.24,73.26,8928.0,69.2814,69.3003,69.2719,69.2909,8928.0
2023-01-31 13:55:00,73.26,73.3,73.25,73.3,4924.0,69.2909,69.3287,69.2814,69.3287,4924.0
2023-01-31 14:00:00,73.3,73.39,73.3,73.37,11364.0,69.3287,69.4138,69.3287,69.3949,11364.0
2023-01-31 14:05:00,73.37,73.42,73.35,73.36,16623.0,69.3949,69.4422,69.376,69.3854,16623.0
2023-01-31 14:10:00,73.36,73.41,73.32,73.35,15355.0,69.3854,69.4327,69.3476,69.376,15355.0
2023-01-31 14:15:00,73.36,73.37,73.3,73.3,13016.0,69.3854,69.3949,69.3287,69.3287,13016.0
2023-01-31 14:20:00,73.33,73.36,73.32,73.35,8955.0,69.3571,69.3854,69.3476,69.376,8955.0
2023-01-31 14:25:00,73.35,73.36,73.31,73.31,10800.0,69.376,69.3854,69.3382,69.3382,10800.0
2023-01-31 14:30:00,73.32,73.34,73.31,73.31,11983.0,69.3476,69.3665,69.3382,69.3382,11983.0
2023-01-31 14:35:00,73.31,73.34,73.29,73.33,10827.0,69.3382,69.3665,69.3192,69.3571,10827.0
2023-01-31 14:40:00,73.33,73.36,73.32,73.34,13900.0,69.3571,69.3854,69.3476,69.3665,13900.0
2023-01-31 14:45:00,73.35,73.41,73.35,73.41,6535.0,69.376,69.4327,69.376,69.4327,6535.0
2023-01-31 14:50:00,73.42,73.43,73.33,73.36,12927.0,69.4422,69.4517,69.3571,69.3854,12927.0
2023-01-31 14:55:00,73.36,73.38,73.27,73.28,15852.0,69.3854,69.4044,69.3003,69.3098,15852.0
2023-01-31 15:00:00,73.27,73.29,73.21,73.26,13496.0,69.3003,69.3192,69.2436,69.2909,13496.0
2023-01-31 15:05:00,73.25,73.3,73.23,73.25,9799.0,69.2814,69.3287,69.2625,69.2814,9799.0
2023-01-31 15:10:00,73.25,73.25,73.13,73.16,18547.0,69.2814,69.2814,69.1679,69.1963,18547.0
2023-01-31 15:15:00,73.16,73.18,73.13,73.15,10341.0,69.1963,69.2152,69.1679,69.1868,10341.0
2023-01-31 15:20:00,73.15,73.22,73.15,73.17,29300.0,69.1868,69.253,69.1868,69.2057,29300.0
2023-01-31 15:25:00,73.17,73.21,73.11,73.13,18423.0,69.2057,69.2436,69.149,69.1679,18423.0
2023-01-31 15:30:00,73.13,73.26,73.13,73.22,21697.0,69.1679,69.2909,69.1679,69.253,21697.0
2023-01-31 15:35:00,73.22,73.28,73.21,73.25,18924.0,69.253,69.3098,69.2436,69.2814,18924.0
2023-01-31 15:40:00,73.25,73.33,73.24,73.33,25317.0,69.2814,69.3571,69.2719,69.3571,25317.0
2023-01-31 15:45:00,73.33,73.36,73.29,73.32,48866.0,69.3571,69.3854,69.3192,69.3476,48866.0
2023-01-31 15:50:00,73.32,73.5,73.32,73.5,96941.0,69.3476,69.5179,69.3476,69.5179,96941.0
2023-01-31 15:55:00,73.5,73.57,73.46,73.51,295238.0,69.5179,69.5841,69.48,69.5273,295238.0
2023-02-01 09:30:00,73.35,73.43,73.1,73.39,49508.0,69.376,69.4517,69.1395,69.4138,49508.0
2023-02-01 09:35:00,73.38,73.73,73.34,73.72,33218.0,69.4044,69.7354,69.3665,69.7259,33218.0
2023-02-01 09:40:00,73.71,73.75,73.62,73.62,15770.0,69.7165,69.7543,69.6314,69.6314,15770.0
2023-02-01 09:45:00,73.63,73.73,73.62,73.72,21460.0,69.6408,69.7354,69.6314,69.7259,21460.0
2023-02-01 09:50:00,73.72,73.75,73.6,73.71,21854.0,69.7259,69.7543,69.6124,69.7165,21854.0
2023-02-01 09:55:00,73.72,73.72,73.58,73.58,19369.0,69.7259,69.7259,69.5935,69.5935,19369.0
2023-02-01 10:00:00,73.58,73.58,73.34,73.38,36422.0,69.5935,69.5935,69.3665,69.4044,36422.0
2023-02-01 10:05:00,73.39,73.47,73.1,73.11,30214.0,69.4138,69.4895,69.1395,69.149,30214.0
2023-02-01 10:10:00,73.11,73.14,73.03,73.12,46059.0,69.149,69.1774,69.0733,69.1584,46059.0
2023-02-01 10:15:00,73.12,73.12,72.92,72.95,34220.0,69.1584,69.1584,68.9693,68.9977,34220.0
2023-02-01 10:20:00,72.95,73.2,72.92,73.2,19649.0,68.9977,69.2341,68.9693,69.2341,19649.0
2023-02-01 10:25:00,73.2,73.24,73.16,73.16,14543.0,69.2341,69.2719,69.1963,69.1963,14543.0
2023-02-01 10:30:00,73.15,73.25,73.14,73.24,16324.0,69.1868,69.2814,69.1774,69.2719,16324.0
2023-02-01 10:35:00,73.25,73.27,73.19,73.24,11667.0,69.2814,69.3003,69.2247,69.2719,11667.0
2023-02-01 10:40:00,73.23,73.26,73.15,73.15,10220.0,69.2625,69.2909,69.1868,69.1868,10220.0
2023-02-01 10:45:00,73.13,73.19,73.12,73.14,14049.0,69.1679,69.2247,69.1584,69.1774,14049.0
2023-02-01 10:50:00,73.15,73.17,73.05,73.16,16036.0,69.1868,69.2057,69.0922,69.1963,16036.0
2023-02-01 10:55:00,73.16,73.29,73.14,73.18,10725.0,69.1963,69.3192,69.1774,69.2152,10725.0
2023-02-01 11:00:00,73.17,73.21,73.14,73.18,12555.0,69.2057,69.2436,69.1774,69.2152,12555.0
2023-02-01 11:05:00,73.16,73.23,73.16,73.17,9558.0,69.1963,69.2625,69.1963,69.2057,9558.0
2023-02-01 11:10:00,73.18,73.24,73.14,73.17,12651.0,69.2152,69.2719,69.1774,69.2057,12651.0
2023-02-01 11:15:00,73.17,73.21,73.15,73.19,7888.0,69.2057,69.2436,69.1868,69.2247,7888.0
2023-02-01 11:20:00,73.18,73.3,73.18,73.21,9760.0,69.2152,69.3287,69.2152,69.2436,9760.0
2023-02-01 11:25:00,73.2,73.26,73.19,73.24,18745.0,69.2341,69.2909,69.2247,69.2719,18745.0
2023-02-01 11:30:00,73.24,73.27,73.22,73.23,6262.0,69.2719,69.3003,69.253,69.2625,6262.0
2023-02-01 11:35:00,73.23,73.24,73.13,73.15,10100.0,69.2625,69.2719,69.1679,69.1868,10100.0
2023-02-01 11:40:00,73.16,73.19,73.06,73.07,13601.0,69.1963,69.2247,69.1017,69.1112,13601.0
2023-02-01 11:45:00,73.08,73.18,73.08,73.13,16764.0,69.1206,69.2152,69.1206,69.1679,16764.0
2023-02-01 11:50:00,73.13,73.13,73.04,73.07,15436.0,69.1679,69.1679,69.0828,69.1112,15436.0
2023-02-01 11:55:00,73.07,73.1,73.02,73.05,15321.0,69.1112,69.1395,69.0639,69.0922,15321.0
2023-02-01 12:00:00,73.04,73.08,73.04,73.06,7057.0,69.0828,69.1206,69.0828,69.1017,7057.0
2023-02-01 12:05:00,73.07,73.09,73.0,73.03,12697.0,69.1112,69.1301,69.0449,69.0733,12697.0
2023-02-01 12:10:00,73.03,73.07,72.92,72.95,15195.0,69.0733,69.1112,68.9693,68.9977,15195.0
2023-02-01 12:15:00,72.94,72.95,72.9,72.92,14029.0,68.9882,68.9977,68.9504,68.9693,14029.0
2023-02-01 12:20:00,72.91,73.03,72.91,73.03,8267.0,68.9598,69.0733,68.9598,69.0733,8267.0
2023-02-01 12:25:00,73.03,73.05,72.92,72.92,14716.0,69.0733,69.0922,68.9693,68.9693,14716.0
2023-02-01 12:30:00,72.93,73.03,72.93,72.97,9093.0,68.9787,69.0733,68.9787,69.0166,9093.0
2023-02-01 12:35:00,72.96,72.96,72.84,72.86,35635.0,69.0071,69.0071,68.8936,68.9125,35635.0
2023-02-01 12:40:00,72.85,72.85,72.73,72.78,14818.0,68.9031,68.9031,68.7896,68.8369,14818.0
2023-02-01 12:45:00,72.77,72.82,72.75,72.76,15227.0,68.8274,68.8747,68.8085,68.818,15227.0
2023-02-01 12:50:00,72.77,72.77,72.71,72.72,8984.0,68.8274,68.8274,68.7707,68.7801,8984.0
2023-02-01 12:55:00,72.73,72.85,72.73,72.84,11027.0,68.7896,68.9031,68.7896,68.8936,11027.0
2023-02-01 13:00:00,72.84,72.91,72.84,72.89,13595.0,68.8936,68.9598,68.8936,68.9409,13595.0
2023-02-01 13:05:00,72.91,72.97,72.88,72.97,9804.0,68.9598,69.0166,68.9314,69.0166,9804.0
2023-02-01 13:10:00,72.95,72.99,72.88,72.98,8333.0,68.9977,69.0355,68.9314,69.026,8333.0
2023-02-01 13:15:00,72.99,72.99,72.93,72.98,13715.0,69.0355,69.0355,68.9787,69.026,13715.0
2023-02-01 13:20:00,72.98,72.98,72.9,72.94,17433.0,69.026,69.026,68.9504,68.9882,17433.0
2023-02-01 13:25:00,72.93,72.93,72.82,72.86,7665.0,68.9787,68.9787,68.8747,68.9125,7665.0
2023-02-01 13:30:00,72.88,72.99,72.87,72.99,18883.0,68.9314,69.0355,68.922,69.0355,18883.0
2023-02-01 13:35:00,72.99,73.03,72.95,72.97,13101.0,69.0355,69.0733,68.9977,69.0166,13101.0
2023-02-01 13:40:00,72.98,73.03,72.95,72.98,15036.0,69.026,69.0733,68.9977,69.026,15036.0
2023-02-01 13:45:00,72.98,72.99,72.91,72.97,23303.0,69.026,69.0355,68.9598,69.0166,23303.0
2023-02-01 13:50:00,72.97,73.01,72.97,72.99,10041.0,69.0166,69.0544,69.0166,69.0355,10041.0
2023-02-01 13:55:00,73.0,73.07,72.98,73.01,9095.0,69.0449,69.1112,69.026,69.0544,9095.0
2023-02-01 14:00:00,72.95,73.12,72.82,72.86,70698.0,68.9977,69.1584,68.8747,68.9125,70698.0
2023-02-01 14:05:00,72.91,73.06,72.88,73.0,15261.0,68.9598,69.1017,68.9314,69.0449,15261.0
2023-02-01 14:10:00,72.98,73.07,72.97,72.97,11657.0,69.026,69.1112,69.0166,69.0166,11657.0
2023-02-01 14:15:00,72.96,72.97,72.84,72.89,17149.0,69.0071,69.0166,68.8936,68.9409,17149.0
2023-02-01 14:20:00,72.88,72.88,72.76,72.81,11692.0,68.9314,68.9314,68.818,68.8652,11692.0
2023-02-01 14:25:00,72.81,72.91,72.79,72.88,23041.0,68.8652,68.9598,68.8463,68.9314,23041.0
2023-02-01 14:30:00,72.9,72.95,72.64,72.78,34023.0,68.9504,68.9977,68.7045,68.8369,34023.0
2023-02-01 14:35:00,72.78,73.2,72.76,73.18,25490.0,68.8369,69.2341,68.818,69.2152,25490.0
2023-02-01 14:40:00,73.19,73.35,73.07,73.31,28069.0,69.2247,69.376,69.1112,69.3382,28069.0
2023-02-01 14:45:00,73.32,73.34,73.14,73.15,129274.0,69.3476,69.3665,69.1774,69.1868,129274.0
2023-02-01 14:50:00,73.16,73.37,73.16,73.25,24433.0,69.1963,69.3949,69.1963,69.2814,24433.0
2023-02-01 14:55:00,73.27,73.3,73.14,73.24,16658.0,69.3003,69.3287,69.1774,69.2719,16658.0
2023-02-01 15:00:00,73.25,73.38,73.24,73.34,17881.0,69.2814,69.4044,69.2719,69.3665,17881.0
2023-02-01 15:05:00,73.36,73.48,73.29,73.47,26207.0,69.3854,69.4989,69.3192,69.4895,26207.0
2023-02-01 15:10:00,73.47,73.48,73.33,73.35,19527.0,69.4895,69.4989,69.3571,69.376,19527.0
2023-02-01 15:15:00,73.36,73.37,73.2,73.35,18854.0,69.3854,69.3949,69.2341,69.376,18854.0
2023-02-01 15:20:00,73.36,73.37,73.24,73.32,21064.0,69.3854,69.3949,69.2719,69.3476,21064.0
2023-02-01 15:25:00,73.33,73.45,73.33,73.39,32236.0,69.3571,69.4706,69.3571,69.4138,32236.0
2023-02-01 15:30:00,73.4,73.5,73.37,73.5,33104.0,69.4233,69.5179,69.3949,69.5179,33104.0
2023-02-01 15:35:00,73.5,73.71,73.5,73.68,34956.0,69.5179,69.7165,69.5179,69.6881,34956.0
2023-02-01 15:40:00,73.67,73.75,73.56,73.61,31433.0,69.6786,69.7543,69.5746,69.6219,31433.0
2023-02-01 15:45:00,73.6,73.64,73.41,73.44,39119.0,69.6124,69.6503,69.4327,69.4611,39119.0
2023-02-01 15:50:00,73.43,73.47,73.16,73.2,72520.0,69.4517,69.4895,69.1963,69.2341,72520.0
2023-02-01 15:55:00,73.2,73.33,73.09,73.33,162356.0,69.2341,69.3571,69.1301,69.3571,162356.0
2023-02-02 09:30:00,73.56,73.56,72.77,72.82,59946.0,69.5746,69.5746,68.8274,68.8747,59946.0
2023-02-02 09:35:00,72.87,72.87,72.61,72.72,24979.0,68.922,68.922,68.6761,68.7801,24979.0
2023-02-02 09:40:00,72.74,72.74,72.06,72.19,35651.0,68.799,68.799,68.1559,68.2788,35651.0
2023-02-02 09:45:00,72.16,72.16,71.65,71.65,58367.0,68.2505,68.2505,67.7681,67.7681,58367.0
2023-02-02 09:50:00,71.58,71.79,71.03,71.17,43840.0,67.7019,67.9005,67.1817,67.3141,43840.0
2023-02-02 09:55:00,71.13,71.29,70.99,71.08,40124.0,67.2763,67.4276,67.1438,67.229,40124.0
2023-02-02 10:00:00,71.09,71.44,71.09,71.29,67435.0,67.2384,67.5695,67.2384,67.4276,67435.0
2023-02-02 10:05:00,71.29,71.29,70.71,70.91,45586.0,67.4276,67.4276,66.879,67.0682,45586.0
2023-02-02 10:10:00,70.9,70.94,70.45,70.55,32845.0,67.0587,67.0966,66.6331,66.7277,32845.0
2023-02-02 10:15:00,70.56,70.66,70.28,70.3,49591.0,66.7371,66.8317,66.4723,66.4912,49591.0
2023-02-02 10:20:00,70.32,70.33,69.96,70.05,61315.0,66.5101,66.5196,66.1697,66.2548,61315.0
2023-02-02 10:25:00,70.04,70.04,69.63,69.64,72588.0,66.2453,66.2453,65.8575,65.867,72588.0
2023-02-02 10:30:00,69.63,69.96,69.55,69.66,62913.0,65.8575,66.1697,65.7819,65.8859,62913.0
2023-02-02 10:35:00,69.68,69.81,69.47,69.81,57570.0,65.9048,66.0278,65.7062,66.0278,57570.0
2023-02-02 10:40:00,69.81,69.81,69.41,69.47,74379.0,66.0278,66.0278,65.6495,65.7062,74379.0
2023-02-02 10:45:00,69.48,69.52,69.1,69.15,89455.0,65.7157,65.7535,65.3562,65.4035,89455.0
2023-02-02 10:50:00,69.14,69.41,69.13,69.22,99694.0,65.3941,65.6495,65.3846,65.4697,99694.0
2023-02-02 10:55:00,69.24,69.54,69.23,69.31,53411.0,65.4887,65.7724,65.4792,65.5549,53411.0
2023-02-02 11:00:00,69.31,69.38,69.22,69.36,30477.0,65.5549,65.6211,65.4697,65.6022,30477.0
2023-02-02 11:05:00,69.36,69.38,68.94,68.94,31979.0,65.6022,65.6211,65.2049,65.2049,31979.0
2023-02-02 11:10:00,68.94,68.96,68.66,68.68,41388.0,65.2049,65.2238,64.9401,64.959,41388.0
2023-02-02 11:15:00,68.65,68.86,68.56,68.85,69178.0,64.9306,65.1292,64.8455,65.1198,69178.0
2023-02-02 11:20:00,68.84,69.04,68.76,69.03,44039.0,65.1103,65.2995,65.0347,65.29,44039.0
2023-02-02 11:25:00,69.05,69.22,69.02,69.16,57216.0,65.309,65.4697,65.2806,65.413,57216.0
2023-02-02 11:30:00,69.16,69.61,69.13,69.58,50068.0,65.413,65.8386,65.3846,65.8102,50068.0
2023-02-02 11:35:00,69.58,69.58,69.33,69.56,46083.0,65.8102,65.8102,65.5738,65.7913,46083.0
2023-02-02 11:40:00,69.57,69.72,69.52,69.67,31055.0,65.8008,65.9427,65.7535,65.8954,31055.0
2023-02-02 11:45:00,69.69,69.74,69.54,69.62,34664.0,65.9143,65.9616,65.7724,65.8481,34664.0
2023-02-02 11:50:00,69.62,69.73,69.5,69.54,38477.0,65.8481,65.9521,65.7346,65.7724,38477.0
2023-02-02 11:55:00,69.52,69.57,69.39,69.41,31304.0,65.7535,65.8008,65.6305,65.6495,31304.0
2023-02-02 12:00:00,69.39,69.39,69.11,69.11,34130.0,65.6305,65.6305,65.3657,65.3657,34130.0
2023-02-02 12:05:00,69.1,69.28,69.09,69.23,23799.0,65.3562,65.5265,65.3468,65.4792,23799.0
2023-02-02 12:10:00,69.24,69.26,69.12,69.17,20261.0,65.4887,65.5076,65.3752,65.4225,20261.0
2023-02-02 12:15:00,69.19,69.19,68.96,68.97,18034.0,65.4414,65.4414,65.2238,65.2333,18034.0
2023-02-02 12:20:00,68.98,69.15,68.91,69.15,34977.0,65.2427,65.4035,65.1765,65.4035,34977.0
2023-02-02 12:25:00,69.19,69.25,69.11,69.19,60412.0,65.4414,65.4981,65.3657,65.4414,60412.0
2023-02-02 12:30:00,69.17,69.18,69.04,69.04,28354.0,65.4225,65.4319,65.2995,65.2995,28354.0
2023-02-02 12:35:00,69.04,69.06,68.81,68.89,33833.0,65.2995,65.3184,65.082,65.1576,33833.0
2023-02-02 12:40:00,68.9,68.93,68.76,68.78,42595.0,65.1671,65.1955,65.0347,65.0536,42595.0
2023-02-02 12:45:00,68.77,68.85,68.7,68.8,19674.0,65.0441,65.1198,64.9779,65.0725,19674.0
2023-02-02 12:50:00,68.79,68.9,68.7,68.9,26964.0,65.063,65.1671,64.9779,65.1671,26964.0
2023-02-02 12:55:00,68.89,69.01,68.87,68.92,25596.0,65.1576,65.2711,65.1387,65.186,25596.0
2023-02-02 13:00:00,68.94,69.01,68.94,68.99,34076.0,65.2049,65.2711,65.2049,65.2522,34076.0
2023-02-02 13:05:00,69.0,69.01,68.84,68.84,26678.0,65.2617,65.2711,65.1103,65.1103,26678.0
2023-02-02 13:10:00,68.83,68.83,68.73,68.73,17402.0,65.1009,65.1009,65.0063,65.0063,17402.0
2023-02-02 13:15:00,68.73,68.95,68.72,68.95,24922.0,65.0063,65.2144,64.9968,65.2144,24922.0
2023-02-02 13:20:00,68.95,68.95,68.73,68.79,24899.0,65.2144,65.2144,65.0063,65.063,24899.0
2023-02-02 13:25:00,68.78,68.8,68.71,68.72,27037.0,65.0536,65.0725,64.9874,64.9968,27037.0
2023-02-02 13:30:00,68.72,68.87,68.71,68.86,24717.0,64.9968,65.1387,64.9874,65.1292,24717.0
2023-02-02 13:35:00,68.87,68.97,68.83,68.92,28873.0,65.1387,65.2333,65.1009,65.186,28873.0
2023-02-02 13:40:00,68.91,68.94,68.85,68.89,25373.0,65.1765,65.2049,65.1198,65.1576,25373.0
2023-02-02 13:45:00,68.88,68.97,68.88,68.94,31896.0,65.1482,65.2333,65.1482,65.2049,31896.0
2023-02-02 13:50:00,68.94,68.97,68.77,68.82,38352.0,65.2049,65.2333,65.0441,65.0914,38352.0
2023-02-02 13:55:00,68.83,68.85,68.72,68.81,36534.0,65.1009,65.1198,64.9968,65.082,36534.0
2023-02-02 14:00:00,68.81,68.82,68.7,68.72,32984.0,65.082,65.0914,64.9779,64.9968,32984.0
2023-02-02 14:05:00,68.72,68.75,68.64,68.72,39455.0,64.9968,65.0252,64.9212,64.9968,39455.0
2023-02-02 14:10:00,68.72,68.78,68.69,68.73,32384.0,64.9968,65.0536,64.9685,65.0063,32384.0
2023-02-02 14:15:00,68.73,68.79,68.67,68.7,28905.0,65.0063,65.063,64.9495,64.9779,28905.0
2023-02-02 14:20:00,68.7,68.71,68.56,68.6,28096.0,64.9779,64.9874,64.8455,64.8833,28096.0
2023-02-02 14:25:00,68.6,68.71,68.6,68.71,23706.0,64.8833,64.9874,64.8833,64.9874,23706.0
2023-02-02 14:30:00,68.71,68.76,68.57,68.64,49491.0,64.9874,65.0347,64.855,64.9212,49491.0
2023-02-02 14:35:00,68.65,68.65,68.53,68.53,66452.0,64.9306,64.9306,64.8171,64.8171,66452.0
2023-02-02 14:40:00,68.53,68.54,68.35,68.53,34460.0,64.8171,64.8266,64.6469,64.8171,34460.0
2023-02-02 14:45:00,68.54,68.65,68.44,68.65,37829.0,64.8266,64.9306,64.732,64.9306,37829.0
2023-02-02 14:50:00,68.65,68.67,68.58,68.59,26216.0,64.9306,64.9495,64.8644,64.8739,26216.0
2023-02-02 14:55:00,68.59,68.66,68.58,68.63,68897.0,64.8739,64.9401,64.8644,64.9117,68897.0
2023-02-02 15:00:00,68.64,68.79,68.58,68.69,57848.0,64.9212,65.063,64.8644,64.9685,57848.0
2023-02-02 15:05:00,68.69,68.75,68.61,68.66,29109.0,64.9685,65.0252,64.8928,64.9401,29109.0
2023-02-02 15:10:00,68.66,68.7,68.62,68.69,31569.0,64.9401,64.9779,64.9023,64.9685,31569.0
2023-02-02 15:15:00,68.7,68.7,68.49,68.5,42659.0,64.9779,64.9779,64.7793,64.7888,42659.0
2023-02-02 15:20:00,68.5,68.57,68.45,68.54,49624.0,64.7888,64.855,64.7415,64.8266,49624.0
2023-02-02 15:25:00,68.55,68.68,68.54,68.68,61147.0,64.836,64.959,64.8266,64.959,61147.0
2023-02-02 15:30:00,68.67,68.72,68.6,68.66,52928.0,64.9495,64.9968,64.8833,64.9401,52928.0
2023-02-02 15:35:00,68.67,68.68,68.55,68.58,73533.0,64.9495,64.959,64.836,64.8644,73533.0
2023-02-02 15:40:00,68.58,68.65,68.49,68.63,119220.0,64.8644,64.9306,64.7793,64.9117,119220.0
2023-02-02 15:45:00,68.63,68.76,68.61,68.71,101714.0,64.9117,65.0347,64.8928,64.9874,101714.0
2023-02-02 15:50:00,68.71,68.86,68.67,68.82,127634.0,64.9874,65.1292,64.9495,65.0914,127634.0
2023-02-02 15:55:00,68.83,68.94,68.75,68.92,309353.0,65.1009,65.2049,65.0252,65.186,309353.0
2023-02-03 09:30:00,68.61,69.72,68.59,69.57,71079.0,64.8928,65.9427,64.8739,65.8008,71079.0
2023-02-03 09:35:00,69.54,69.78,69.54,69.63,21034.0,65.7724,65.9994,65.7724,65.8575,21034.0
2023-02-03 09:40:00,69.6,69.75,69.54,69.54,18834.0,65.8292,65.971,65.7724,65.7724,18834.0
2023-02-03 09:45:00,69.54,69.86,69.53,69.54,36867.0,65.7724,66.0751,65.7629,65.7724,36867.0
2023-02-03 09:50:00,69.51,69.51,69.25,69.31,16976.0,65.744,65.744,65.4981,65.5549,16976.0
2023-02-03 09:55:00,69.32,69.38,69.17,69.25,21777.0,65.5643,65.6211,65.4225,65.4981,21777.0
2023-02-03 10:00:00,69.22,69.23,69.0,69.12,39892.0,65.4697,65.4792,65.2617,65.3752,39892.0
2023-02-03 10:05:00,69.1,69.1,68.88,68.94,14445.0,65.3562,65.3562,65.1482,65.2049,14445.0
2023-02-03 10:10:00,68.94,69.16,68.91,69.09,19928.0,65.2049,65.413,65.1765,65.3468,19928.0
2023-02-03 10:15:00,69.09,69.13,68.99,69.08,14950.0,65.3468,65.3846,65.2522,65.3373,14950.0
2023-02-03 10:20:00,69.11,69.15,69.0,69.12,25562.0,65.3657,65.4035,65.2617,65.3752,25562.0
2023-02-03 10:25:00,69.14,69.34,69.07,69.31,26551.0,65.3941,65.5832,65.3279,65.5549,26551.0
2023-02-03 10:30:00,69.32,69.39,69.19,69.28,23438.0,65.5643,65.6305,65.4414,65.5265,23438.0
2023-02-03 10:35:00,69.28,69.41,69.23,69.23,15016.0,65.5265,65.6495,65.4792,65.4792,15016.0
2023-02-03 10:40:00,69.22,69.43,69.14,69.41,19296.0,65.4697,65.6684,65.3941,65.6495,19296.0
2023-02-03 10:45:00,69.42,69.42,69.16,69.19,14300.0,65.6589,65.6589,65.413,65.4414,14300.0
2023-02-03 10:50:00,69.18,69.23,69.08,69.09,20204.0,65.4319,65.4792,65.3373,65.3468,20204.0
2023-02-03 10:55:00,69.1,69.28,69.1,69.11,23335.0,65.3562,65.5265,65.3562,65.3657,23335.0
2023-02-03 11:00:00,69.12,69.32,69.11,69.2,21538.0,65.3752,65.5643,65.3657,65.4508,21538.0
2023-02-03 11:05:00,69.17,69.18,69.04,69.15,17782.0,65.4225,65.4319,65.2995,65.4035,17782.0
2023-02-03 11:10:00,69.15,69.18,69.08,69.16,13226.0,65.4035,65.4319,65.3373,65.413,13226.0
2023-02-03 11:15:00,69.16,69.17,68.91,68.99,21365.0,65.413,65.4225,65.1765,65.2522,21365.0
2023-02-03 11:20:00,69.02,69.05,68.89,68.91,21403.0,65.2806,65.309,65.1576,65.1765,21403.0
2023-02-03 11:25:00,68.91,68.97,68.91,68.94,14643.0,65.1765,65.2333,65.1765,65.2049,14643.0
2023-02-03 11:30:00,68.94,68.94,68.79,68.85,20222.0,65.2049,65.2049,65.063,65.1198,20222.0
2023-02-03 11:35:00,68.86,68.87,68.64,68.68,20757.0,65.1292,65.1387,64.9212,64.959,20757.0
2023-02-03 11:40:00,68.68,68.81,68.67,68.79,20269.0,64.959,65.082,64.9495,65.063,20269.0
2023-02-03 11:45:00,68.8,68.86,68.73,68.86,21319.0,65.0725,65.1292,65.0063,65.1292,21319.0
2023-02-03 11:50:00,68.87,68.96,68.86,68.94,16222.0,65.1387,65.2238,65.1292,65.2049,16222.0
2023-02-03 11:55:00,68.96,68.98,68.91,68.95,30613.0,65.2238,65.2427,65.1765,65.2144,30613.0
2023-02-03 12:00:00,68.97,69.08,68.97,69.08,17649.0,65.2333,65.3373,65.2333,65.3373,17649.0
2023-02-03 12:05:00,69.08,69.12,69.05,69.09,23971.0,65.3373,65.3752,65.309,65.3468,23971.0
2023-02-03 12:10:00,69.09,69.19,69.01,69.19,9596.0,65.3468,65.4414,65.2711,65.4414,9596.0
2023-02-03 12:15:00,69.19,69.33,69.19,69.25,17015.0,65.4414,65.5738,65.4414,65.4981,17015.0
2023-02-03 12:20:00,69.23,69.45,69.23,69.41,10913.0,65.4792,65.6873,65.4792,65.6495,10913.0
2023-02-03 12:25:00,69.38,69.44,69.32,69.37,15041.0,65.6211,65.6778,65.5643,65.6116,15041.0
2023-02-03 12:30:00,69.37,69.49,69.36,69.49,9232.0,65.6116,65.7251,65.6022,65.7251,9232.0
2023-02-03 12:35:00,69.49,69.54,69.45,69.48,9872.0,65.7251,65.7724,65.6873,65.7157,9872.0
2023-02-03 12:40:00,69.51,69.56,69.51,69.51,14412.0,65.744,65.7913,65.744,65.744,14412.0
2023-02-03 12:45:00,69.48,69.5,69.33,69.33,12160.0,65.7157,65.7346,65.5738,65.5738,12160.0
2023-02-03 12:50:00,69.31,69.4,69.28,69.33,28543.0,65.5549,65.64,65.5265,65.5738,28543.0
2023-02-03 12:55:00,69.33,69.36,69.25,69.27,14801.0,65.5738,65.6022,65.4981,65.517,14801.0
2023-02-03 13:00:00,69.27,69.31,69.18,69.18,11784.0,65.517,65.5549,65.4319,65.4319,11784.0
2023-02-03 13:05:00,69.18,69.25,69.11,69.13,12411.0,65.4319,65.4981,65.3657,65.3846,12411.0
2023-02-03 13:10:00,69.13,69.15,68.98,68.99,22254.0,65.3846,65.4035,65.2427,65.2522,22254.0
2023-02-03 13:15:00,68.98,69.1,68.95,69.06,13331.0,65.2427,65.3562,65.2144,65.3184,13331.0
2023-02-03 13:20:00,69.08,69.21,69.08,69.15,12720.0,65.3373,65.4603,65.3373,65.4035,12720.0
2023-02-03 13:25:00,69.16,69.16,69.04,69.06,9222.0,65.413,65.413,65.2995,65.3184,9222.0
2023-02-03 13:30:00,69.05,69.22,69.02,69.21,13972.0,65.309,65.4697,65.2806,65.4603,13972.0
2023-02-03 13:35:00,69.2,69.2,69.11,69.18,18061.0,65.4508,65.4508,65.3657,65.4319,18061.0
2023-02-03 13:40:00,69.19,69.19,69.06,69.1,13143.0,65.4414,65.4414,65.3184,65.3562,13143.0
2023-02-03 13:45:00,69.11,69.15,69.09,69.12,13687.0,65.3657,65.4035,65.3468,65.3752,13687.0
2023-02-03 13:50:00,69.14,69.23,69.13,69.14,12018.0,65.3941,65.4792,65.3846,65.3941,12018.0
2023-02-03 13:55:00,69.13,69.21,69.12,69.21,10937.0,65.3846,65.4603,65.3752,65.4603,10937.0
2023-02-03 14:00:00,69.22,69.27,69.16,69.25,18607.0,65.4697,65.517,65.413,65.4981,18607.0
2023-02-03 14:05:00,69.24,69.31,69.19,69.19,14288.0,65.4887,65.5549,65.4414,65.4414,14288.0
2023-02-03 14:10:00,69.2,69.24,69.15,69.23,8864.0,65.4508,65.4887,65.4035,65.4792,8864.0
2023-02-03 14:15:00,69.24,69.27,69.11,69.13,18635.0,65.4887,65.517,65.3657,65.3846,18635.0
2023-02-03 14:20:00,69.14,69.15,69.06,69.06,12291.0,65.3941,65.4035,65.3184,65.3184,12291.0
2023-02-03 14:25:00,69.06,69.17,69.05,69.15,11060.0,65.3184,65.4225,65.309,65.4035,11060.0
2023-02-03 14:30:00,69.15,69.22,69.07,69.18,21527.0,65.4035,65.4697,65.3279,65.4319,21527.0
2023-02-03 14:35:00,69.19,69.27,69.16,69.26,14763.0,65.4414,65.517,65.413,65.5076,14763.0
2023-02-03 14:40:00,69.27,69.27,69.14,69.15,9387.0,65.517,65.517,65.3941,65.4035,9387.0
2023-02-03 14:45:00,69.14,69.15,69.09,69.13,16657.0,65.3941,65.4035,65.3468,65.3846,16657.0
2023-02-03 14:50:00,69.13,69.2,69.09,69.19,13418.0,65.3846,65.4508,65.3468,65.4414,13418.0
2023-02-03 14:55:00,69.19,69.21,69.1,69.16,19456.0,65.4414,65.4603,65.3562,65.413,19456.0
2023-02-03 15:00:00,69.16,69.23,69.12,69.23,22936.0,65.413,65.4792,65.3752,65.4792,22936.0
2023-02-03 15:05:00,69.22,69.22,69.15,69.16,20487.0,65.4697,65.4697,65.4035,65.413,20487.0
2023-02-03 15:10:00,69.16,69.22,69.12,69.21,14717.0,65.413,65.4697,65.3752,65.4603,14717.0
2023-02-03 15:15:00,69.2,69.26,69.15,69.16,16069.0,65.4508,65.5076,65.4035,65.413,16069.0
2023-02-03 15:20:00,69.18,69.19,69.11,69.16,20548.0,65.4319,65.4414,65.3657,65.413,20548.0
2023-02-03 15:25:00,69.16,69.26,69.16,69.23,22955.0,65.413,65.5076,65.413,65.4792,22955.0
2023-02-03 15:30:00,69.23,69.4,69.23,69.31,45160.0,65.4792,65.64,65.4792,65.5549,45160.0
2023-02-03 15:35:00,69.31,69.33,69.19,69.19,31677.0,65.5549,65.5738,65.4414,65.4414,31677.0
2023-02-03 15:40:00,69.19,69.22,69.14,69.14,35730.0,65.4414,65.4697,65.3941,65.3941,35730.0
2023-02-03 15:45:00,69.14,69.15,69.01,69.12,79560.0,65.3941,65.4035,65.2711,65.3752,79560.0
2023-02-03 15:50:00,69.13,69.39,69.11,69.34,124815.0,65.3846,65.6305,65.3657,65.5832,124815.0
2023-02-03 15:55:00,69.34,69.42,69.24,69.39,330356.0,65.5832,65.6589,65.4887,65.6305,330356.0
2023-02-06 09:30:00,69.19,69.41,68.7,69.13,94266.0,65.4414,65.6495,64.9779,65.3846,94266.0
2023-02-06 09:35:00,69.22,69.28,69.14,69.17,12794.0,65.4697,65.5265,65.3941,65.4225,12794.0
2023-02-06 09:40:00,69.16,69.16,68.84,68.91,13140.0,65.413,65.413,65.1103,65.1765,13140.0
2023-02-06 09:45:00,68.89,68.94,68.74,68.94,15840.0,65.1576,65.2049,65.0158,65.2049,15840.0
2023-02-06 09:50:00,68.93,69.15,68.92,69.12,14040.0,65.1955,65.4035,65.186,65.3752,14040.0
2023-02-06 09:55:00,69.13,69.14,69.04,69.08,8759.0,65.3846,65.3941,65.2995,65.3373,8759.0
2023-02-06 10:00:00,69.06,69.06,68.82,68.83,15941.0,65.3184,65.3184,65.0914,65.1009,15941.0
2023-02-06 10:05:00,68.81,68.9,68.75,68.82,22161.0,65.082,65.1671,65.0252,65.0914,22161.0
2023-02-06 10:10:00,68.8,68.81,68.7,68.76,9512.0,65.0725,65.082,64.9779,65.0347,9512.0
2023-02-06 10:15:00,68.74,68.88,68.65,68.86,16505.0,65.0158,65.1482,64.9306,65.1292,16505.0
2023-02-06 10:20:00,68.87,69.06,68.86,68.93,12616.0,65.1387,65.3184,65.1292,65.1955,12616.0
2023-02-06 10:25:00,68.92,68.99,68.9,68.93,13221.0,65.186,65.2522,65.1671,65.1955,13221.0
2023-02-06 10:30:00,68.89,68.9,68.81,68.9,12146.0,65.1576,65.1671,65.082,65.1671,12146.0
2023-02-06 10:35:00,68.89,68.95,68.83,68.89,18225.0,65.1576,65.2144,65.1009,65.1576,18225.0
2023-02-06 10:40:00,68.89,69.0,68.89,68.98,11349.0,65.1576,65.2617,65.1576,65.2427,11349.0
2023-02-06 10:45:00,68.97,69.04,68.93,69.03,10887.0,65.2333,65.2995,65.1955,65.29,10887.0
2023-02-06 10:50:00,69.04,69.21,69.04,69.13,9022.0,65.2995,65.4603,65.2995,65.3846,9022.0
2023-02-06 10:55:00,69.13,69.16,69.12,69.14,10496.0,65.3846,65.413,65.3752,65.3941,10496.0
2023-02-06 11:00:00,69.15,69.22,69.14,69.21,12212.0,65.4035,65.4697,65.3941,65.4603,12212.0
2023-02-06 11:05:00,69.22,69.33,69.22,69.31,11405.0,65.4697,65.5738,65.4697,65.5549,11405.0
2023-02-06 11:10:00,69.31,69.32,69.26,69.27,9304.0,65.5549,65.5643,65.5076,65.517,9304.0
2023-02-06 11:15:00,69.28,69.31,69.24,69.31,7000.0,65.5265,65.5549,65.4887,65.5549,7000.0
2023-02-06 11:20:00,69.31,69.34,69.27,69.29,11485.0,65.5549,65.5832,65.517,65.536,11485.0
2023-02-06 11:25:00,69.29,69.31,69.2,69.22,8537.0,65.536,65.5549,65.4508,65.4697,8537.0
2023-02-06 11:30:00,69.23,69.32,69.22,69.26,16432.0,65.4792,65.5643,65.4697,65.5076,16432.0
2023-02-06 11:35:00,69.29,69.32,69.29,69.3,4707.0,65.536,65.5643,65.536,65.5454,4707.0
2023-02-06 11:40:00,69.31,69.39,69.3,69.37,8666.0,65.5549,65.6305,65.5454,65.6116,8666.0
2023-02-06 11:45:00,69.37,69.38,69.25,69.31,10858.0,65.6116,65.6211,65.4981,65.5549,10858.0
2023-02-06 11:50:00,69.34,69.38,69.26,69.27,9296.0,65.5832,65.6211,65.5076,65.517,9296.0
2023-02-06 11:55:00,69.28,69.36,69.19,69.22,12096.0,65.5265,65.6022,65.4414,65.4697,12096.0
2023-02-06 12:00:00,69.23,69.28,69.2,69.26,8600.0,65.4792,65.5265,65.4508,65.5076,8600.0
2023-02-06 12:05:00,69.27,69.33,69.24,69.33,8773.0,65.517,65.5738,65.4887,65.5738,8773.0
2023-02-06 12:10:00,69.33,69.34,69.29,69.3,6082.0,65.5738,65.5832,65.536,65.5454,6082.0
2023-02-06 12:15:00,69.29,69.34,69.26,69.3,10728.0,65.536,65.5832,65.5076,65.5454,10728.0
2023-02-06 12:20:00,69.29,69.42,69.29,69.41,7417.0,65.536,65.6589,65.536,65.6495,7417.0
2023-02-06 12:25:00,69.41,69.51,69.41,69.48,16433.0,65.6495,65.744,65.6495,65.7157,16433.0
2023-02-06 12:30:00,69.48,69.58,69.48,69.55,12229.0,65.7157,65.8102,65.7157,65.7819,12229.0
2023-02-06 12:35:00,69.55,69.57,69.48,69.48,19515.0,65.7819,65.8008,65.7157,65.7157,19515.0
2023-02-06 12:40:00,69.48,69.62,69.46,69.58,10654.0,65.7157,65.8481,65.6967,65.8102,10654.0
2023-02-06 12:45:00,69.58,69.65,69.53,69.64,11323.0,65.8102,65.8764,65.7629,65.867,11323.0
2023-02-06 12:50:00,69.64,69.65,69.48,69.6,15786.0,65.867,65.8764,65.7157,65.8292,15786.0
2023-02-06 12:55:00,69.6,69.62,69.54,69.58,6898.0,65.8292,65.8481,65.7724,65.8102,6898.0
2023-02-06 13:00:00,69.58,69.67,69.54,69.65,6931.0,65.8102,65.8954,65.7724,65.8764,6931.0
2023-02-06 13:05:00,69.67,69.7,69.63,69.66,10896.0,65.8954,65.9237,65.8575,65.8859,10896.0
2023-02-06 13:10:00,69.67,69.72,69.6,69.72,9677.0,65.8954,65.9427,65.8292,65.9427,9677.0
2023-02-06 13:15:00,69.7,69.73,69.68,69.72,10795.0,65.9237,65.9521,65.9048,65.9427,10795.0
2023-02-06 13:20:00,69.7,69.73,69.68,69.71,7084.0,65.9237,65.9521,65.9048,65.9332,7084.0
2023-02-06 13:25:00,69.7,69.7,69.66,69.66,9837.0,65.9237,65.9237,65.8859,65.8859,9837.0
2023-02-06 13:30:00,69.67,69.69,69.65,69.65,6250.0,65.8954,65.9143,65.8764,65.8764,6250.0
2023-02-06 13:35:00,69.63,69.68,69.63,69.67,6119.0,65.8575,65.9048,65.8575,65.8954,6119.0
2023-02-06 13:40:00,69.67,69.69,69.61,69.63,12555.0,65.8954,65.9143,65.8386,65.8575,12555.0
2023-02-06 13:45:00,69.62,69.62,69.52,69.53,10571.0,65.8481,65.8481,65.7535,65.7629,10571.0
2023-02-06 13:50:00,69.54,69.57,69.54,69.56,6858.0,65.7724,65.8008,65.7724,65.7913,6858.0
2023-02-06 13:55:00,69.57,69.6,69.55,69.56,11749.0,65.8008,65.8292,65.7819,65.7913,11749.0
2023-02-06 14:00:00,69.56,69.59,69.53,69.59,6003.0,65.7913,65.8197,65.7629,65.8197,6003.0
2023-02-06 14:05:00,69.59,69.6,69.58,69.59,7513.0,65.8197,65.8292,65.8102,65.8197,7513.0
2023-02-06 14:10:00,69.59,69.59,69.51,69.53,11097.0,65.8197,65.8197,65.744,65.7629,11097.0
2023-02-06 14:15:00,69.53,69.61,69.53,69.61,7618.0,65.7629,65.8386,65.7629,65.8386,7618.0
2023-02-06 14:20:00,69.61,69.61,69.56,69.57,10331.0,65.8386,65.8386,65.7913,65.8008,10331.0
2023-02-06 14:25:00,69.57,69.63,69.56,69.61,9099.0,65.8008,65.8575,65.7913,65.8386,9099.0
2023-02-06 14:30:00,69.62,69.65,69.58,69.59,7314.0,65.8481,65.8764,65.8102,65.8197,7314.0
2023-02-06 14:35:00,69.6,69.62,69.58,69.61,11376.0,65.8292,65.8481,65.8102,65.8386,11376.0
2023-02-06 14:40:00,69.6,69.64,69.59,69.61,10689.0,65.8292,65.867,65.8197,65.8386,10689.0
2023-02-06 14:45:00,69.61,69.65,69.56,69.57,10055.0,65.8386,65.8764,65.7913,65.8008,10055.0
2023-02-06 14:50:00,69.57,69.57,69.51,69.56,7607.0,65.8008,65.8008,65.744,65.7913,7607.0
2023-02-06 14:55:00,69.56,69.6,69.55,69.6,9074.0,65.7913,65.8292,65.7819,65.8292,9074.0
2023-02-06 15:00:00,69.6,69.6,69.55,69.56,8237.0,65.8292,65.8292,65.7819,65.7913,8237.0
2023-02-06 15:05:00,69.56,69.63,69.52,69.63,11659.0,65.7913,65.8575,65.7535,65.8575,11659.0
2023-02-06 15:10:00,69.64,69.7,69.62,69.63,11862.0,65.867,65.9237,65.8481,65.8575,11862.0
2023-02-06 15:15:00,69.65,69.67,69.61,69.63,10527.0,65.8764,65.8954,65.8386,65.8575,10527.0
2023-02-06 15:20:00,69.63,69.69,69.62,69.64,10657.0,65.8575,65.9143,65.8481,65.867,10657.0
2023-02-06 15:25:00,69.63,69.64,69.51,69.55,10837.0,65.8575,65.867,65.744,65.7819,10837.0
2023-02-06 15:30:00,69.54,69.62,69.49,69.61,15608.0,65.7724,65.8481,65.7251,65.8386,15608.0
2023-02-06 15:35:00,69.62,69.68,69.6,69.61,17091.0,65.8481,65.9048,65.8292,65.8386,17091.0
2023-02-06 15:40:00,69.6,69.62,69.57,69.61,19581.0,65.8292,65.8481,65.8008,65.8386,19581.0
2023-02-06 15:45:00,69.62,69.63,69.53,69.53,25069.0,65.8481,65.8575,65.7629,65.7629,25069.0
2023-02-06 15:50:00,69.53,69.58,69.49,69.55,39689.0,65.7629,65.8102,65.7251,65.7819,39689.0
2023-02-06 15:55:00,69.54,69.6,69.44,69.59,115567.0,65.7724,65.8292,65.6778,65.8197,115567.0
2023-02-07 09:30:00,69.07,69.33,69.07,69.29,48559.0,65.3279,65.5738,65.3279,65.536,48559.0
2023-02-07 09:35:00,69.3,69.33,69.21,69.32,8555.0,65.5454,65.5738,65.4603,65.5643,8555.0
2023-02-07 09:40:00,69.3,69.3,69.17,69.22,16310.0,65.5454,65.5454,65.4225,65.4697,16310.0
2023-02-07 09:45:00,69.23,69.29,69.13,69.18,11819.0,65.4792,65.536,65.3846,65.4319,11819.0
2023-02-07 09:50:00,69.16,69.38,69.07,69.34,23498.0,65.413,65.6211,65.3279,65.5832,23498.0
2023-02-07 09:55:00,69.36,69.45,69.33,69.4,13363.0,65.6022,65.6873,65.5738,65.64,13363.0
2023-02-07 10:00:00,69.41,69.42,69.27,69.31,30541.0,65.6495,65.6589,65.517,65.5549,30541.0
2023-02-07 10:05:00,69.31,69.41,69.31,69.35,16096.0,65.5549,65.6495,65.5549,65.5927,16096.0
2023-02-07 10:10:00,69.34,69.34,69.18,69.21,9518.0,65.5832,65.5832,65.4319,65.4603,9518.0
2023-02-07 10:15:00,69.21,69.21,69.09,69.13,14947.0,65.4603,65.4603,65.3468,65.3846,14947.0
2023-02-07 10:20:00,69.12,69.19,69.04,69.13,13420.0,65.3752,65.4414,65.2995,65.3846,13420.0
2023-02-07 10:25:00,69.15,69.25,69.15,69.23,9854.0,65.4035,65.4981,65.4035,65.4792,9854.0
2023-02-07 10:30:00,69.24,69.24,69.14,69.14,10888.0,65.4887,65.4887,65.3941,65.3941,10888.0
2023-02-07 10:35:00,69.14,69.2,69.1,69.18,11894.0,65.3941,65.4508,65.3562,65.4319,11894.0
2023-02-07 10:40:00,69.17,69.23,69.13,69.13,16522.0,65.4225,65.4792,65.3846,65.3846,16522.0
2023-02-07 10:45:00,69.12,69.13,69.06,69.11,14077.0,65.3752,65.3846,65.3184,65.3657,14077.0
2023-02-07 10:50:00,69.13,69.23,69.07,69.23,12938.0,65.3846,65.4792,65.3279,65.4792,12938.0
2023-02-07 10:55:00,69.23,69.25,69.11,69.11,9812.0,65.4792,65.4981,65.3657,65.3657,9812.0
2023-02-07 11:00:00,69.11,69.16,69.08,69.16,14140.0,65.3657,65.413,65.3373,65.413,14140.0
2023-02-07 11:05:00,69.17,69.23,69.17,69.23,9396.0,65.4225,65.4792,65.4225,65.4792,9396.0
2023-02-07 11:10:00,69.22,69.27,69.19,69.24,8271.0,65.4697,65.517,65.4414,65.4887,8271.0
2023-02-07 11:15:00,69.25,69.25,69.16,69.22,16451.0,65.4981,65.4981,65.413,65.4697,16451.0
2023-02-07 11:20:00,69.22,69.23,69.16,69.2,7383.0,65.4697,65.4792,65.413,65.4508,7383.0
2023-02-07 11:25:00,69.2,69.33,69.19,69.33,12494.0,65.4508,65.5738,65.4414,65.5738,12494.0
2023-02-07 11:30:00,69.35,69.45,69.35,69.45,9237.0,65.5927,65.6873,65.5927,65.6873,9237.0
2023-02-07 11:35:00,69.45,69.46,69.41,69.43,11733.0,65.6873,65.6967,65.6495,65.6684,11733.0
2023-02-07 11:40:00,69.42,69.5,69.36,69.46,15732.0,65.6589,65.7346,65.6022,65.6967,15732.0
2023-02-07 11:45:00,69.46,69.56,69.45,69.55,12341.0,65.6967,65.7913,65.6873,65.7819,12341.0
2023-02-07 11:50:00,69.56,69.6,69.51,69.52,30209.0,65.7913,65.8292,65.744,65.7535,30209.0
2023-02-07 11:55:00,69.53,69.53,69.42,69.5,21183.0,65.7629,65.7629,65.6589,65.7346,21183.0
2023-02-07 12:00:00,69.51,69.56,69.46,69.48,16869.0,65.744,65.7913,65.6967,65.7157,16869.0
2023-02-07 12:05:00,69.48,69.58,69.48,69.57,11334.0,65.7157,65.8102,65.7157,65.8008,11334.0
2023-02-07 12:10:00,69.59,69.64,69.58,69.62,7696.0,65.8197,65.867,65.8102,65.8481,7696.0
2023-02-07 12:15:00,69.63,69.64,69.57,69.59,12493.0,65.8575,65.867,65.8008,65.8197,12493.0
2023-02-07 12:20:00,69.6,69.67,69.55,69.58,11224.0,65.8292,65.8954,65.7819,65.8102,11224.0
2023-02-07 12:25:00,69.57,69.57,69.46,69.47,15628.0,65.8008,65.8008,65.6967,65.7062,15628.0
2023-02-07 12:30:00,69.48,69.52,69.46,69.51,12509.0,65.7157,65.7535,65.6967,65.744,12509.0
2023-02-07 12:35:00,69.51,69.54,69.51,69.53,7770.0,65.744,65.7724,65.744,65.7629,7770.0
2023-02-07 12:40:00,69.54,69.72,69.53,69.67,21226.0,65.7724,65.9427,65.7629,65.8954,21226.0
2023-02-07 12:45:00,69.69,69.88,69.68,69.86,14147.0,65.9143,66.094,65.9048,66.0751,14147.0
2023-02-07 12:50:00,69.88,70.02,69.83,69.98,17175.0,66.094,66.2264,66.0467,66.1886,17175.0
2023-02-07 12:55:00,69.96,70.05,69.92,69.93,15923.0,66.1697,66.2548,66.1318,66.1413,15923.0
2023-02-07 13:00:00,69.94,70.06,69.94,69.99,16391.0,66.1507,66.2642,66.1507,66.198,16391.0
2023-02-07 13:05:00,69.99,70.06,69.97,70.03,14071.0,66.198,66.2642,66.1791,66.2359,14071.0
2023-02-07 13:10:00,70.03,70.06,69.95,69.96,12411.0,66.2359,66.2642,66.1602,66.1697,12411.0
2023-02-07 13:15:00,69.97,70.0,69.85,69.92,15190.0,66.1791,66.2075,66.0656,66.1318,15190.0
2023-02-07 13:20:00,69.88,69.96,69.83,69.85,13469.0,66.094,66.1697,66.0467,66.0656,13469.0
2023-02-07 13:25:00,69.86,69.86,69.66,69.67,7834.0,66.0751,66.0751,65.8859,65.8954,7834.0
2023-02-07 13:30:00,69.63,69.63,69.42,69.42,13997.0,65.8575,65.8575,65.6589,65.6589,13997.0
2023-02-07 13:35:00,69.44,69.53,69.4,69.46,12484.0,65.6778,65.7629,65.64,65.6967,12484.0
2023-02-07 13:40:00,69.46,69.55,69.42,69.47,18334.0,65.6967,65.7819,65.6589,65.7062,18334.0
2023-02-07 13:45:00,69.44,69.45,69.33,69.34,7299.0,65.6778,65.6873,65.5738,65.5832,7299.0
2023-02-07 13:50:00,69.34,69.44,69.32,69.41,23326.0,65.5832,65.6778,65.5643,65.6495,23326.0
2023-02-07 13:55:00,69.43,69.49,69.42,69.45,13712.0,65.6684,65.7251,65.6589,65.6873,13712.0
2023-02-07 14:00:00,69.47,69.59,69.47,69.59,11780.0,65.7062,65.8197,65.7062,65.8197,11780.0
2023-02-07 14:05:00,69.59,69.83,69.56,69.83,14864.0,65.8197,66.0467,65.7913,66.0467,14864.0
2023-02-07 14:10:00,69.84,69.91,69.82,69.88,11272.0,66.0562,66.1224,66.0372,66.094,11272.0
2023-02-07 14:15:00,69.9,69.96,69.88,69.93,14580.0,66.1129,66.1697,66.094,66.1413,14580.0
2023-02-07 14:20:00,69.92,70.02,69.89,69.97,16725.0,66.1318,66.2264,66.1034,66.1791,16725.0
2023-02-07 14:25:00,69.98,70.02,69.94,69.97,19611.0,66.1886,66.2264,66.1507,66.1791,19611.0
2023-02-07 14:30:00,69.98,70.11,69.95,70.08,15350.0,66.1886,66.3115,66.1602,66.2832,15350.0
2023-02-07 14:35:00,70.07,70.08,69.98,70.0,9237.0,66.2737,66.2832,66.1886,66.2075,9237.0
2023-02-07 14:40:00,70.0,70.06,69.96,69.99,10790.0,66.2075,66.2642,66.1697,66.198,10790.0
2023-02-07 14:45:00,69.97,70.06,69.97,70.01,10421.0,66.1791,66.2642,66.1791,66.2169,10421.0
2023-02-07 14:50:00,69.99,70.04,69.96,70.03,17813.0,66.198,66.2453,66.1697,66.2359,17813.0
2023-02-07 14:55:00,70.03,70.13,70.03,70.12,18099.0,66.2359,66.3304,66.2359,66.321,18099.0
2023-02-07 15:00:00,70.13,70.26,70.11,70.11,14685.0,66.3304,66.4534,66.3115,66.3115,14685.0
2023-02-07 15:05:00,70.11,70.15,70.07,70.1,12047.0,66.3115,66.3494,66.2737,66.3021,12047.0
2023-02-07 15:10:00,70.11,70.15,70.09,70.1,15369.0,66.3115,66.3494,66.2926,66.3021,15369.0
2023-02-07 15:15:00,70.11,70.15,70.06,70.15,21680.0,66.3115,66.3494,66.2642,66.3494,21680.0
2023-02-07 15:20:00,70.15,70.26,70.14,70.14,43075.0,66.3494,66.4534,66.3399,66.3399,43075.0
2023-02-07 15:25:00,70.15,70.19,70.05,70.19,13876.0,66.3494,66.3872,66.2548,66.3872,13876.0
2023-02-07 15:30:00,70.19,70.23,70.12,70.17,18780.0,66.3872,66.425,66.321,66.3683,18780.0
2023-02-07 15:35:00,70.17,70.18,70.11,70.16,27311.0,66.3683,66.3777,66.3115,66.3588,27311.0
2023-02-07 15:40:00,70.16,70.17,70.11,70.12,29502.0,66.3588,66.3683,66.3115,66.321,29502.0
2023-02-07 15:45:00,70.12,70.14,70.05,70.1,44906.0,66.321,66.3399,66.2548,66.3021,44906.0
2023-02-07 15:50:00,70.1,70.21,70.09,70.17,70630.0,66.3021,66.4061,66.2926,66.3683,70630.0
2023-02-07 15:55:00,70.16,70.18,69.94,69.95,150627.0,66.3588,66.3777,66.1507,66.1602,150627.0
2023-02-08 09:30:00,69.61,69.62,69.26,69.37,44439.0,65.8386,65.8481,65.5076,65.6116,44439.0
2023-02-08 09:35:00,69.39,69.82,69.39,69.79,13148.0,65.6305,66.0372,65.6305,66.0089,13148.0
2023-02-08 09:40:00,69.81,70.0,69.78,69.92,18303.0,66.0278,66.2075,65.9994,66.1318,18303.0
2023-02-08 09:45:00,69.91,70.14,69.86,70.14,16656.0,66.1224,66.3399,66.0751,66.3399,16656.0
2023-02-08 09:50:00,70.14,70.49,70.11,70.49,12310.0,66.3399,66.6709,66.3115,66.6709,12310.0
2023-02-08 09:55:00,70.5,70.6,70.45,70.49,15645.0,66.6804,66.775,66.6331,66.6709,15645.0
2023-02-08 10:00:00,70.49,70.53,70.39,70.45,21550.0,66.6709,66.7088,66.5764,66.6331,21550.0
2023-02-08 10:05:00,70.46,70.46,70.12,70.22,12686.0,66.6426,66.6426,66.321,66.4156,12686.0
2023-02-08 10:10:00,70.23,70.28,70.16,70.22,13755.0,66.425,66.4723,66.3588,66.4156,13755.0
2023-02-08 10:15:00,70.2,70.22,70.05,70.08,11209.0,66.3966,66.4156,66.2548,66.2832,11209.0
2023-02-08 10:20:00,70.09,70.2,70.08,70.19,6788.0,66.2926,66.3966,66.2832,66.3872,6788.0
2023-02-08 10:25:00,70.2,70.29,70.14,70.27,6936.0,66.3966,66.4818,66.3399,66.4629,6936.0
2023-02-08 10:30:00,70.3,70.36,70.23,70.24,17867.0,66.4912,66.548,66.425,66.4345,17867.0
2023-02-08 10:35:00,70.24,70.25,70.15,70.25,27905.0,66.4345,66.4439,66.3494,66.4439,27905.0
2023-02-08 10:40:00,70.25,70.26,70.13,70.13,16560.0,66.4439,66.4534,66.3304,66.3304,16560.0
2023-02-08 10:45:00,70.13,70.25,70.11,70.12,8897.0,66.3304,66.4439,66.3115,66.321,8897.0
2023-02-08 10:50:00,70.13,70.18,70.12,70.13,11311.0,66.3304,66.3777,66.321,66.3304,11311.0
2023-02-08 10:55:00,70.15,70.3,70.13,70.3,10160.0,66.3494,66.4912,66.3304,66.4912,10160.0
2023-02-08 11:00:00,70.3,70.31,70.2,70.25,14864.0,66.4912,66.5007,66.3966,66.4439,14864.0
2023-02-08 11:05:00,70.23,70.27,70.2,70.24,11205.0,66.425,66.4629,66.3966,66.4345,11205.0
2023-02-08 11:10:00,70.25,70.37,70.23,70.36,9729.0,66.4439,66.5574,66.425,66.548,9729.0
2023-02-08 11:15:00,70.38,70.46,70.35,70.44,15157.0,66.5669,66.6426,66.5385,66.6236,15157.0
2023-02-08 11:20:00,70.42,70.46,70.37,70.38,9568.0,66.6047,66.6426,66.5574,66.5669,9568.0
2023-02-08 11:25:00,70.37,70.37,70.23,70.33,9947.0,66.5574,66.5574,66.425,66.5196,9947.0
2023-02-08 11:30:00,70.31,70.31,70.15,70.16,13607.0,66.5007,66.5007,66.3494,66.3588,13607.0
2023-02-08 11:35:00,70.18,70.26,70.18,70.25,9321.0,66.3777,66.4534,66.3777,66.4439,9321.0
2023-02-08 11:40:00,70.25,70.25,70.13,70.24,20272.0,66.4439,66.4439,66.3304,66.4345,20272.0
2023-02-08 11:45:00,70.24,70.3,70.24,70.26,11220.0,66.4345,66.4912,66.4345,66.4534,11220.0
2023-02-08 11:50:00,70.26,70.37,70.25,70.32,13314.0,66.4534,66.5574,66.4439,66.5101,13314.0
2023-02-08 11:55:00,70.31,70.42,70.31,70.42,9323.0,66.5007,66.6047,66.5007,66.6047,9323.0
2023-02-08 12:00:00,70.42,70.44,70.38,70.38,9014.0,66.6047,66.6236,66.5669,66.5669,9014.0
2023-02-08 12:05:00,70.39,70.5,70.39,70.44,14515.0,66.5764,66.6804,66.5764,66.6236,14515.0
2023-02-08 12:10:00,70.46,70.51,70.4,70.41,15441.0,66.6426,66.6899,66.5858,66.5953,15441.0
2023-02-08 12:15:00,70.39,70.48,70.35,70.48,10948.0,66.5764,66.6615,66.5385,66.6615,10948.0
2023-02-08 12:20:00,70.45,70.54,70.45,70.52,6951.0,66.6331,66.7182,66.6331,66.6993,6951.0
2023-02-08 12:25:00,70.53,70.56,70.48,70.55,10859.0,66.7088,66.7371,66.6615,66.7277,10859.0
2023-02-08 12:30:00,70.55,70.63,70.54,70.57,11432.0,66.7277,66.8034,66.7182,66.7466,11432.0
2023-02-08 12:35:00,70.58,70.61,70.44,70.47,19331.0,66.7561,66.7844,66.6236,66.652,19331.0
2023-02-08 12:40:00,70.45,70.52,70.4,70.52,7331.0,66.6331,66.6993,66.5858,66.6993,7331.0
2023-02-08 12:45:00,70.53,70.62,70.53,70.61,7517.0,66.7088,66.7939,66.7088,66.7844,7517.0
2023-02-08 12:50:00,70.62,70.64,70.59,70.6,10237.0,66.7939,66.8128,66.7655,66.775,10237.0
2023-02-08 12:55:00,70.61,70.65,70.59,70.64,6665.0,66.7844,66.8223,66.7655,66.8128,6665.0
2023-02-08 13:00:00,70.64,70.68,70.63,70.67,12584.0,66.8128,66.8506,66.8034,66.8412,12584.0
2023-02-08 13:05:00,70.65,70.81,70.65,70.78,15927.0,66.8223,66.9736,66.8223,66.9452,15927.0
2023-02-08 13:10:00,70.78,70.81,70.73,70.8,10481.0,66.9452,66.9736,66.8979,66.9641,10481.0
2023-02-08 13:15:00,70.81,70.87,70.81,70.85,14229.0,66.9736,67.0303,66.9736,67.0114,14229.0
2023-02-08 13:20:00,70.86,70.89,70.85,70.85,15730.0,67.0209,67.0493,67.0114,67.0114,15730.0
2023-02-08 13:25:00,70.84,70.86,70.73,70.75,47744.0,67.002,67.0209,66.8979,66.9169,47744.0
2023-02-08 13:30:00,70.76,70.76,70.66,70.71,10609.0,66.9263,66.9263,66.8317,66.879,10609.0
2023-02-08 13:35:00,70.71,70.8,70.7,70.76,14305.0,66.879,66.9641,66.8696,66.9263,14305.0
2023-02-08 13:40:00,70.78,70.8,70.7,70.73,11173.0,66.9452,66.9641,66.8696,66.8979,11173.0
2023-02-08 13:45:00,70.72,70.77,70.7,70.77,10392.0,66.8885,66.9358,66.8696,66.9358,10392.0
2023-02-08 13:50:00,70.77,70.82,70.73,70.74,24511.0,66.9358,66.9831,66.8979,66.9074,24511.0
2023-02-08 13:55:00,70.75,70.79,70.71,70.73,11023.0,66.9169,66.9547,66.879,66.8979,11023.0
2023-02-08 14:00:00,70.75,70.75,70.63,70.69,16982.0,66.9169,66.9169,66.8034,66.8601,16982.0
2023-02-08 14:05:00,70.69,70.71,70.65,70.7,10296.0,66.8601,66.879,66.8223,66.8696,10296.0
2023-02-08 14:10:00,70.7,70.76,70.7,70.75,7420.0,66.8696,66.9263,66.8696,66.9169,7420.0
2023-02-08 14:15:00,70.75,70.79,70.68,70.72,16536.0,66.9169,66.9547,66.8506,66.8885,16536.0
2023-02-08 14:20:00,70.73,70.75,70.69,70.73,10490.0,66.8979,66.9169,66.8601,66.8979,10490.0
2023-02-08 14:25:00,70.73,70.73,70.65,70.69,13773.0,66.8979,66.8979,66.8223,66.8601,13773.0
2023-02-08 14:30:00,70.7,70.72,70.65,70.67,16742.0,66.8696,66.8885,66.8223,66.8412,16742.0
2023-02-08 14:35:00,70.68,70.73,70.68,70.73,7475.0,66.8506,66.8979,66.8506,66.8979,7475.0
2023-02-08 14:40:00,70.74,70.76,70.65,70.68,15180.0,66.9074,66.9263,66.8223,66.8506,15180.0
2023-02-08 14:45:00,70.67,70.7,70.63,70.64,10095.0,66.8412,66.8696,66.8034,66.8128,10095.0
2023-02-08 14:50:00,70.64,70.74,70.64,70.73,16547.0,66.8128,66.9074,66.8128,66.8979,16547.0
2023-02-08 14:55:00,70.73,70.79,70.71,70.76,12476.0,66.8979,66.9547,66.879,66.9263,12476.0
2023-02-08 15:00:00,70.75,70.81,70.74,70.76,9626.0,66.9169,66.9736,66.9074,66.9263,9626.0
2023-02-08 15:05:00,70.76,70.76,70.64,70.7,34843.0,66.9263,66.9263,66.8128,66.8696,34843.0
2023-02-08 15:10:00,70.7,70.7,70.59,70.59,15889.0,66.8696,66.8696,66.7655,66.7655,15889.0
2023-02-08 15:15:00,70.61,70.65,70.54,70.55,19838.0,66.7844,66.8223,66.7182,66.7277,19838.0
2023-02-08 15:20:00,70.55,70.66,70.55,70.66,12314.0,66.7277,66.8317,66.7277,66.8317,12314.0
2023-02-08 15:25:00,70.66,70.67,70.57,70.59,22924.0,66.8317,66.8412,66.7466,66.7655,22924.0
2023-02-08 15:30:00,70.59,70.7,70.56,70.56,21496.0,66.7655,66.8696,66.7371,66.7371,21496.0
2023-02-08 15:35:00,70.57,70.71,70.56,70.69,19304.0,66.7466,66.879,66.7371,66.8601,19304.0
2023-02-08 15:40:00,70.68,70.71,70.62,70.67,27225.0,66.8506,66.879,66.7939,66.8412,27225.0
2023-02-08 15:45:00,70.67,70.67,70.48,70.49,31312.0,66.8412,66.8412,66.6615,66.6709,31312.0
2023-02-08 15:50:00,70.49,70.58,70.45,70.47,47949.0,66.6709,66.7561,66.6331,66.652,47949.0
2023-02-08 15:55:00,70.48,70.53,70.45,70.46,125123.0,66.6615,66.7088,66.6331,66.6426,125123.0
2023-02-09 09:30:00,70.91,71.09,70.91,70.95,41947.0,67.0682,67.2384,67.0682,67.106,41947.0
2023-02-09 09:35:00,70.95,71.06,70.89,70.93,8965.0,67.106,67.2101,67.0493,67.0871,8965.0
2023-02-09 09:40:00,70.95,71.08,70.95,71.05,7938.0,67.106,67.229,67.106,67.2006,7938.0
2023-02-09 09:45:00,71.05,71.12,70.96,71.06,11401.0,67.2006,67.2668,67.1155,67.2101,11401.0
2023-02-09 09:50:00,71.08,71.14,70.93,70.97,10822.0,67.229,67.2857,67.0871,67.1249,10822.0
2023-02-09 09:55:00,70.97,70.97,70.72,70.77,11379.0,67.1249,67.1249,66.8885,66.9358,11379.0
2023-02-09 10:00:00,70.75,70.8,70.65,70.65,9297.0,66.9169,66.9641,66.8223,66.8223,9297.0
2023-02-09 10:05:00,70.66,70.66,70.53,70.59,13681.0,66.8317,66.8317,66.7088,66.7655,13681.0
2023-02-09 10:10:00,70.58,70.64,70.49,70.58,10188.0,66.7561,66.8128,66.6709,66.7561,10188.0
2023-02-09 10:15:00,70.55,70.59,70.52,70.55,18432.0,66.7277,66.7655,66.6993,66.7277,18432.0
2023-02-09 10:20:00,70.55,70.65,70.55,70.65,8990.0,66.7277,66.8223,66.7277,66.8223,8990.0
2023-02-09 10:25:00,70.65,70.7,70.54,70.69,13190.0,66.8223,66.8696,66.7182,66.8601,13190.0
2023-02-09 10:30:00,70.71,70.76,70.61,70.71,11738.0,66.879,66.9263,66.7844,66.879,11738.0
2023-02-09 10:35:00,70.69,70.74,70.65,70.72,15005.0,66.8601,66.9074,66.8223,66.8885,15005.0
2023-02-09 10:40:00,70.72,70.72,70.67,70.69,7025.0,66.8885,66.8885,66.8412,66.8601,7025.0
2023-02-09 10:45:00,70.69,70.7,70.63,70.68,8592.0,66.8601,66.8696,66.8034,66.8506,8592.0
2023-02-09 10:50:00,70.69,70.72,70.61,70.61,8152.0,66.8601,66.8885,66.7844,66.7844,8152.0
2023-02-09 10:55:00,70.61,70.66,70.58,70.65,11778.0,66.7844,66.8317,66.7561,66.8223,11778.0
2023-02-09 11:00:00,70.66,70.67,70.52,70.55,10217.0,66.8317,66.8412,66.6993,66.7277,10217.0
2023-02-09 11:05:00,70.55,70.66,70.54,70.66,6072.0,66.7277,66.8317,66.7182,66.8317,6072.0
2023-02-09 11:10:00,70.65,70.65,70.53,70.56,13532.0,66.8223,66.8223,66.7088,66.7371,13532.0
2023-02-09 11:15:00,70.55,70.56,70.52,70.55,5764.0,66.7277,66.7371,66.6993,66.7277,5764.0
2023-02-09 11:20:00,70.54,70.63,70.54,70.58,10864.0,66.7182,66.8034,66.7182,66.7561,10864.0
2023-02-09 11:25:00,70.59,70.64,70.57,70.6,10448.0,66.7655,66.8128,66.7466,66.775,10448.0
2023-02-09 11:30:00,70.58,70.58,70.5,70.5,8029.0,66.7561,66.7561,66.6804,66.6804,8029.0
2023-02-09 11:35:00,70.51,70.52,70.42,70.42,11689.0,66.6899,66.6993,66.6047,66.6047,11689.0
2023-02-09 11:40:00,70.44,70.51,70.42,70.45,11475.0,66.6236,66.6899,66.6047,66.6331,11475.0
2023-02-09 11:45:00,70.45,70.51,70.43,70.47,9208.0,66.6331,66.6899,66.6142,66.652,9208.0
2023-02-09 11:50:00,70.47,70.53,70.45,70.51,7180.0,66.652,66.7088,66.6331,66.6899,7180.0
2023-02-09 11:55:00,70.51,70.52,70.44,70.47,14554.0,66.6899,66.6993,66.6236,66.652,14554.0
2023-02-09 12:00:00,70.48,70.54,70.46,70.48,8490.0,66.6615,66.7182,66.6426,66.6615,8490.0
2023-02-09 12:05:00,70.48,70.51,70.45,70.5,8228.0,66.6615,66.6899,66.6331,66.6804,8228.0
2023-02-09 12:10:00,70.49,70.49,70.44,70.48,9894.0,66.6709,66.6709,66.6236,66.6615,9894.0
2023-02-09 12:15:00,70.49,70.53,70.4,70.47,8634.0,66.6709,66.7088,66.5858,66.652,8634.0
2023-02-09 12:20:00,70.46,70.51,70.45,70.51,7585.0,66.6426,66.6899,66.6331,66.6899,7585.0
2023-02-09 12:25:00,70.51,70.51,70.42,70.42,12713.0,66.6899,66.6899,66.6047,66.6047,12713.0
2023-02-09 12:30:00,70.42,70.42,70.28,70.3,8664.0,66.6047,66.6047,66.4723,66.4912,8664.0
2023-02-09 12:35:00,70.3,70.31,70.22,70.23,6525.0,66.4912,66.5007,66.4156,66.425,6525.0
2023-02-09 12:40:00,70.22,70.26,70.19,70.19,7656.0,66.4156,66.4534,66.3872,66.3872,7656.0
2023-02-09 12:45:00,70.18,70.18,70.12,70.16,5929.0,66.3777,66.3777,66.321,66.3588,5929.0
2023-02-09 12:50:00,70.15,70.21,70.15,70.17,5108.0,66.3494,66.4061,66.3494,66.3683,5108.0
2023-02-09 12:55:00,70.18,70.21,70.15,70.2,18726.0,66.3777,66.4061,66.3494,66.3966,18726.0
2023-02-09 13:00:00,70.19,70.21,70.15,70.17,10555.0,66.3872,66.4061,66.3494,66.3683,10555.0
2023-02-09 13:05:00,70.18,70.23,70.15,70.15,13586.0,66.3777,66.425,66.3494,66.3494,13586.0
2023-02-09 13:10:00,70.16,70.18,70.11,70.13,6309.0,66.3588,66.3777,66.3115,66.3304,6309.0
2023-02-09 13:15:00,70.13,70.18,70.09,70.16,8290.0,66.3304,66.3777,66.2926,66.3588,8290.0
2023-02-09 13:20:00,70.15,70.2,70.08,70.09,12600.0,66.3494,66.3966,66.2832,66.2926,12600.0
2023-02-09 13:25:00,70.09,70.12,70.03,70.03,9509.0,66.2926,66.321,66.2359,66.2359,9509.0
2023-02-09 13:30:00,70.02,70.09,69.99,70.07,8127.0,66.2264,66.2926,66.198,66.2737,8127.0
2023-02-09 13:35:00,70.07,70.08,69.94,69.95,12257.0,66.2737,66.2832,66.1507,66.1602,12257.0
2023-02-09 13:40:00,69.95,69.95,69.89,69.92,7845.0,66.1602,66.1602,66.1034,66.1318,7845.0
2023-02-09 13:45:00,69.92,69.94,69.86,69.94,5908.0,66.1318,66.1507,66.0751,66.1507,5908.0
2023-02-09 13:50:00,69.94,69.97,69.89,69.89,7846.0,66.1507,66.1791,66.1034,66.1034,7846.0
2023-02-09 13:55:00,69.9,69.94,69.87,69.92,6382.0,66.1129,66.1507,66.0845,66.1318,6382.0
2023-02-09 14:00:00,69.91,69.95,69.85,69.86,7586.0,66.1224,66.1602,66.0656,66.0751,7586.0
2023-02-09 14:05:00,69.85,69.9,69.84,69.88,6802.0,66.0656,66.1129,66.0562,66.094,6802.0
2023-02-09 14:10:00,69.87,69.87,69.8,69.83,9137.0,66.0845,66.0845,66.0183,66.0467,9137.0
2023-02-09 14:15:00,69.82,69.83,69.76,69.8,10064.0,66.0372,66.0467,65.9805,66.0183,10064.0
2023-02-09 14:20:00,69.81,69.86,69.8,69.83,7688.0,66.0278,66.0751,66.0183,66.0467,7688.0
2023-02-09 14:25:00,69.83,69.84,69.78,69.82,9202.0,66.0467,66.0562,65.9994,66.0372,9202.0
2023-02-09 14:30:00,69.82,69.86,69.81,69.83,7831.0,66.0372,66.0751,66.0278,66.0467,7831.0
2023-02-09 14:35:00,69.84,69.94,69.83,69.91,14591.0,66.0562,66.1507,66.0467,66.1224,14591.0
2023-02-09 14:40:00,69.89,70.06,69.86,70.06,24455.0,66.1034,66.2642,66.0751,66.2642,24455.0
2023-02-09 14:45:00,70.06,70.07,69.98,70.04,16723.0,66.2642,66.2737,66.1886,66.2453,16723.0
2023-02-09 14:50:00,70.04,70.04,69.96,70.02,22470.0,66.2453,66.2453,66.1697,66.2264,22470.0
2023-02-09 14:55:00,70.03,70.03,69.99,70.02,16980.0,66.2359,66.2359,66.198,66.2264,16980.0
2023-02-09 15:00:00,70.01,70.01,69.83,69.84,18393.0,66.2169,66.2169,66.0467,66.0562,18393.0
2023-02-09 15:05:00,69.84,69.85,69.78,69.85,10115.0,66.0562,66.0656,65.9994,66.0656,10115.0
2023-02-09 15:10:00,69.84,69.84,69.72,69.74,16823.0,66.0562,66.0562,65.9427,65.9616,16823.0
2023-02-09 15:15:00,69.73,69.77,69.72,69.73,13484.0,65.9521,65.9899,65.9427,65.9521,13484.0
2023-02-09 15:20:00,69.72,69.73,69.69,69.71,14254.0,65.9427,65.9521,65.9143,65.9332,14254.0
2023-02-09 15:25:00,69.71,69.71,69.6,69.65,18319.0,65.9332,65.9332,65.8292,65.8764,18319.0
2023-02-09 15:30:00,69.64,69.69,69.59,69.67,18545.0,65.867,65.9143,65.8197,65.8954,18545.0
2023-02-09 15:35:00,69.67,69.8,69.62,69.8,27720.0,65.8954,66.0183,65.8481,66.0183,27720.0
2023-02-09 15:40:00,69.8,69.8,69.72,69.78,26635.0,66.0183,66.0183,65.9427,65.9994,26635.0
2023-02-09 15:45:00,69.79,69.89,69.78,69.8,48895.0,66.0089,66.1034,65.9994,66.0183,48895.0
2023-02-09 15:50:00,69.8,69.92,69.79,69.8,50888.0,66.0183,66.1318,66.0089,66.0183,50888.0
2023-02-09 15:55:00,69.79,69.79,69.54,69.61,120237.0,66.0089,66.0089,65.7724,65.8386,120237.0
2023-02-10 09:30:00,69.64,69.83,69.6,69.79,31311.0,65.867,66.0467,65.8292,66.0089,31311.0
2023-02-10 09:35:00,69.77,69.8,69.57,69.7,8493.0,65.9899,66.0183,65.8008,65.9237,8493.0
2023-02-10 09:40:00,69.68,69.78,69.62,69.67,11366.0,65.9048,65.9994,65.8481,65.8954,11366.0
2023-02-10 09:45:00,69.64,69.74,69.64,69.69,9802.0,65.867,65.9616,65.867,65.9143,9802.0
2023-02-10 09:50:00,69.67,69.75,69.65,69.75,4655.0,65.8954,65.971,65.8764,65.971,4655.0
2023-02-10 09:55:00,69.74,69.78,69.68,69.77,6396.0,65.9616,65.9994,65.9048,65.9899,6396.0
2023-02-10 10:00:00,69.77,69.77,69.62,69.7,14116.0,65.9899,65.9899,65.8481,65.9237,14116.0
2023-02-10 10:05:00,69.74,69.84,69.72,69.8,11823.0,65.9616,66.0562,65.9427,66.0183,11823.0
2023-02-10 10:10:00,69.82,69.85,69.73,69.73,10384.0,66.0372,66.0656,65.9521,65.9521,10384.0
2023-02-10 10:15:00,69.74,69.84,69.68,69.68,16445.0,65.9616,66.0562,65.9048,65.9048,16445.0
2023-02-10 10:20:00,69.69,69.77,69.69,69.77,7154.0,65.9143,65.9899,65.9143,65.9899,7154.0
2023-02-10 10:25:00,69.78,69.83,69.78,69.82,6769.0,65.9994,66.0467,65.9994,66.0372,6769.0
2023-02-10 10:30:00,69.85,69.86,69.73,69.77,10043.0,66.0656,66.0751,65.9521,65.9899,10043.0
2023-02-10 10:35:00,69.78,69.79,69.73,69.78,7179.0,65.9994,66.0089,65.9521,65.9994,7179.0
2023-02-10 10:40:00,69.79,69.8,69.71,69.8,7093.0,66.0089,66.0183,65.9332,66.0183,7093.0
2023-02-10 10:45:00,69.77,69.8,69.73,69.75,9192.0,65.9899,66.0183,65.9521,65.971,9192.0
2023-02-10 10:50:00,69.74,69.77,69.65,69.77,14844.0,65.9616,65.9899,65.8764,65.9899,14844.0
2023-02-10 10:55:00,69.79,69.81,69.72,69.73,10382.0,66.0089,66.0278,65.9427,65.9521,10382.0
2023-02-10 11:00:00,69.72,69.77,69.68,69.74,8060.0,65.9427,65.9899,65.9048,65.9616,8060.0
2023-02-10 11:05:00,69.73,69.77,69.67,69.7,15507.0,65.9521,65.9899,65.8954,65.9237,15507.0
2023-02-10 11:10:00,69.71,69.73,69.64,69.66,8347.0,65.9332,65.9521,65.867,65.8859,8347.0
2023-02-10 11:15:00,69.66,69.67,69.58,69.66,9029.0,65.8859,65.8954,65.8102,65.8859,9029.0
2023-02-10 11:20:00,69.66,69.68,69.6,69.61,12006.0,65.8859,65.9048,65.8292,65.8386,12006.0
2023-02-10 11:25:00,69.6,69.61,69.52,69.59,9163.0,65.8292,65.8386,65.7535,65.8197,9163.0
2023-02-10 11:30:00,69.59,69.6,69.55,69.59,10153.0,65.8197,65.8292,65.7819,65.8197,10153.0
2023-02-10 11:35:00,69.59,69.67,69.58,69.63,12129.0,65.8197,65.8954,65.8102,65.8575,12129.0
2023-02-10 11:40:00,69.64,69.66,69.62,69.63,7213.0,65.867,65.8859,65.8481,65.8575,7213.0
2023-02-10 11:45:00,69.64,69.66,69.56,69.58,9150.0,65.867,65.8859,65.7913,65.8102,9150.0
2023-02-10 11:50:00,69.58,69.62,69.55,69.62,6682.0,65.8102,65.8481,65.7819,65.8481,6682.0
2023-02-10 11:55:00,69.62,69.65,69.57,69.61,11291.0,65.8481,65.8764,65.8008,65.8386,11291.0
2023-02-10 12:00:00,69.6,69.61,69.55,69.55,5748.0,65.8292,65.8386,65.7819,65.7819,5748.0
2023-02-10 12:05:00,69.55,69.58,69.52,69.57,11743.0,65.7819,65.8102,65.7535,65.8008,11743.0
2023-02-10 12:10:00,69.56,69.56,69.43,69.44,5883.0,65.7913,65.7913,65.6684,65.6778,5883.0
2023-02-10 12:15:00,69.45,69.52,69.43,69.52,9279.0,65.6873,65.7535,65.6684,65.7535,9279.0
2023-02-10 12:20:00,69.52,69.6,69.52,69.59,9877.0,65.7535,65.8292,65.7535,65.8197,9877.0
2023-02-10 12:25:00,69.58,69.62,69.55,69.58,7729.0,65.8102,65.8481,65.7819,65.8102,7729.0
2023-02-10 12:30:00,69.59,69.74,69.59,69.7,11473.0,65.8197,65.9616,65.8197,65.9237,11473.0
2023-02-10 12:35:00,69.7,69.75,69.7,69.75,6238.0,65.9237,65.971,65.9237,65.971,6238.0
2023-02-10 12:40:00,69.74,69.81,69.74,69.77,6911.0,65.9616,66.0278,65.9616,65.9899,6911.0
2023-02-10 12:45:00,69.77,69.79,69.72,69.73,8280.0,65.9899,66.0089,65.9427,65.9521,8280.0
2023-02-10 12:50:00,69.73,69.79,69.72,69.79,5438.0,65.9521,66.0089,65.9427,66.0089,5438.0
2023-02-10 12:55:00,69.79,69.89,69.79,69.88,12146.0,66.0089,66.1034,66.0089,66.094,12146.0
2023-02-10 13:00:00,69.9,69.9,69.85,69.85,6265.0,66.1129,66.1129,66.0656,66.0656,6265.0
2023-02-10 13:05:00,69.86,69.87,69.8,69.81,8788.0,66.0751,66.0845,66.0183,66.0278,8788.0
2023-02-10 13:10:00,69.82,69.9,69.82,69.89,4207.0,66.0372,66.1129,66.0372,66.1034,4207.0
2023-02-10 13:15:00,69.89,69.9,69.86,69.9,5408.0,66.1034,66.1129,66.0751,66.1129,5408.0
2023-02-10 13:20:00,69.9,69.94,69.89,69.89,6055.0,66.1129,66.1507,66.1034,66.1034,6055.0
2023-02-10 13:25:00,69.89,69.92,69.88,69.9,5360.0,66.1034,66.1318,66.094,66.1129,5360.0
2023-02-10 13:30:00,69.88,69.88,69.79,69.79,5223.0,66.094,66.094,66.0089,66.0089,5223.0
2023-02-10 13:35:00,69.79,69.85,69.78,69.85,6339.0,66.0089,66.0656,65.9994,66.0656,6339.0
2023-02-10 13:40:00,69.85,69.87,69.79,69.81,9037.0,66.0656,66.0845,66.0089,66.0278,9037.0
2023-02-10 13:45:00,69.81,69.84,69.8,69.82,5412.0,66.0278,66.0562,66.0183,66.0372,5412.0
2023-02-10 13:50:00,69.81,69.83,69.75,69.76,7029.0,66.0278,66.0467,65.971,65.9805,7029.0
2023-02-10 13:55:00,69.75,69.77,69.68,69.68,9461.0,65.971,65.9899,65.9048,65.9048,9461.0
2023-02-10 14:00:00,69.67,69.71,69.65,69.66,7307.0,65.8954,65.9332,65.8764,65.8859,7307.0
2023-02-10 14:05:00,69.66,69.69,69.63,69.63,5576.0,65.8859,65.9143,65.8575,65.8575,5576.0
2023-02-10 14:10:00,69.62,69.65,69.58,69.65,5877.0,65.8481,65.8764,65.8102,65.8764,5877.0
2023-02-10 14:15:00,69.66,69.7,69.66,69.69,5488.0,65.8859,65.9237,65.8859,65.9143,5488.0
2023-02-10 14:20:00,69.7,69.7,69.65,69.66,7890.0,65.9237,65.9237,65.8764,65.8859,7890.0
2023-02-10 14:25:00,69.66,69.67,69.59,69.61,4884.0,65.8859,65.8954,65.8197,65.8386,4884.0
2023-02-10 14:30:00,69.61,69.73,69.59,69.73,9563.0,65.8386,65.9521,65.8197,65.9521,9563.0
2023-02-10 14:35:00,69.74,69.74,69.63,69.68,4920.0,65.9616,65.9616,65.8575,65.9048,4920.0
2023-02-10 14:40:00,69.69,69.71,69.64,69.71,8672.0,65.9143,65.9332,65.867,65.9332,8672.0
2023-02-10 14:45:00,69.69,69.71,69.66,69.7,5683.0,65.9143,65.9332,65.8859,65.9237,5683.0
2023-02-10 14:50:00,69.7,69.73,69.68,69.73,6153.0,65.9237,65.9521,65.9048,65.9521,6153.0
2023-02-10 14:55:00,69.72,69.74,69.7,69.72,5480.0,65.9427,65.9616,65.9237,65.9427,5480.0
2023-02-10 15:00:00,69.73,69.78,69.7,69.7,7686.0,65.9521,65.9994,65.9237,65.9237,7686.0
2023-02-10 15:05:00,69.72,69.77,69.71,69.75,6763.0,65.9427,65.9899,65.9332,65.971,6763.0
2023-02-10 15:10:00,69.74,69.78,69.71,69.72,5801.0,65.9616,65.9994,65.9332,65.9427,5801.0
2023-02-10 15:15:00,69.73,69.83,69.7,69.82,24120.0,65.9521,66.0467,65.9237,66.0372,24120.0
2023-02-10 15:20:00,69.81,69.81,69.71,69.76,9960.0,66.0278,66.0278,65.9332,65.9805,9960.0
2023-02-10 15:25:00,69.77,69.8,69.76,69.8,9428.0,65.9899,66.0183,65.9805,66.0183,9428.0
2023-02-10 15:30:00,69.8,69.86,69.8,69.85,13424.0,66.0183,66.0751,66.0183,66.0656,13424.0
2023-02-10 15:35:00,69.84,69.89,69.84,69.89,14554.0,66.0562,66.1034,66.0562,66.1034,14554.0
2023-02-10 15:40:00,69.87,69.87,69.79,69.83,16427.0,66.0845,66.0845,66.0089,66.0467,16427.0
2023-02-10 15:45:00,69.84,69.9,69.84,69.85,22974.0,66.0562,66.1129,66.0562,66.0656,22974.0
2023-02-10 15:50:00,69.84,69.9,69.79,69.81,46094.0,66.0562,66.1129,66.0089,66.0278,46094.0
2023-02-10 15:55:00,69.81,69.9,69.74,69.89,135602.0,66.0278,66.1129,65.9616,66.1034,135602.0
2023-02-13 09:30:00,69.81,70.07,69.6,70.03,41836.0,66.0278,66.2737,65.8292,66.2359,41836.0
2023-02-13 09:35:00,70.07,70.2,70.07,70.13,6770.0,66.2737,66.3966,66.2737,66.3304,6770.0
2023-02-13 09:40:00,70.11,70.17,70.03,70.05,12425.0,66.3115,66.3683,66.2359,66.2548,12425.0
2023-02-13 09:45:00,70.1,70.17,70.06,70.16,9059.0,66.3021,66.3683,66.2642,66.3588,9059.0
2023-02-13 09:50:00,70.16,70.19,70.1,70.14,8678.0,66.3588,66.3872,66.3021,66.3399,8678.0
2023-02-13 09:55:00,70.17,70.3,70.17,70.23,8097.0,66.3683,66.4912,66.3683,66.425,8097.0
2023-02-13 10:00:00,70.22,70.32,70.21,70.28,9891.0,66.4156,66.5101,66.4061,66.4723,9891.0
2023-02-13 10:05:00,70.27,70.39,70.26,70.37,9701.0,66.4629,66.5764,66.4534,66.5574,9701.0
2023-02-13 10:10:00,70.37,70.38,70.28,70.36,8034.0,66.5574,66.5669,66.4723,66.548,8034.0
2023-02-13 10:15:00,70.36,70.38,70.23,70.23,7963.0,66.548,66.5669,66.425,66.425,7963.0
2023-02-13 10:20:00,70.23,70.25,70.2,70.21,7320.0,66.425,66.4439,66.3966,66.4061,7320.0
2023-02-13 10:25:00,70.22,70.32,70.22,70.24,7489.0,66.4156,66.5101,66.4156,66.4345,7489.0
2023-02-13 10:30:00,70.25,70.36,70.21,70.35,11387.0,66.4439,66.548,66.4061,66.5385,11387.0
2023-02-13 10:35:00,70.34,70.42,70.32,70.39,8214.0,66.5291,66.6047,66.5101,66.5764,8214.0
2023-02-13 10:40:00,70.4,70.42,70.37,70.39,16415.0,66.5858,66.6047,66.5574,66.5764,16415.0
2023-02-13 10:45:00,70.38,70.38,70.28,70.33,8003.0,66.5669,66.5669,66.4723,66.5196,8003.0
2023-02-13 10:50:00,70.35,70.42,70.35,70.41,10420.0,66.5385,66.6047,66.5385,66.5953,10420.0
2023-02-13 10:55:00,70.39,70.48,70.37,70.42,16642.0,66.5764,66.6615,66.5574,66.6047,16642.0
2023-02-13 11:00:00,70.42,70.45,70.35,70.4,6976.0,66.6047,66.6331,66.5385,66.5858,6976.0
2023-02-13 11:05:00,70.4,70.45,70.39,70.39,7740.0,66.5858,66.6331,66.5764,66.5764,7740.0
2023-02-13 11:10:00,70.39,70.41,70.28,70.32,10833.0,66.5764,66.5953,66.4723,66.5101,10833.0
2023-02-13 11:15:00,70.3,70.32,70.26,70.27,8200.0,66.4912,66.5101,66.4534,66.4629,8200.0
2023-02-13 11:20:00,70.25,70.26,70.21,70.26,7252.0,66.4439,66.4534,66.4061,66.4534,7252.0
2023-02-13 11:25:00,70.26,70.28,70.21,70.21,9892.0,66.4534,66.4723,66.4061,66.4061,9892.0
2023-02-13 11:30:00,70.2,70.21,70.11,70.13,17054.0,66.3966,66.4061,66.3115,66.3304,17054.0
2023-02-13 11:35:00,70.13,70.23,70.13,70.18,10299.0,66.3304,66.425,66.3304,66.3777,10299.0
2023-02-13 11:40:00,70.19,70.3,70.19,70.29,7238.0,66.3872,66.4912,66.3872,66.4818,7238.0
2023-02-13 11:45:00,70.3,70.38,70.28,70.36,8973.0,66.4912,66.5669,66.4723,66.548,8973.0
2023-02-13 11:50:00,70.35,70.35,70.28,70.28,18657.0,66.5385,66.5385,66.4723,66.4723,18657.0
2023-02-13 11:55:00,70.29,70.37,70.28,70.36,9332.0,66.4818,66.5574,66.4723,66.548,9332.0
2023-02-13 12:00:00,70.36,70.36,70.27,70.27,6687.0,66.548,66.548,66.4629,66.4629,6687.0
2023-02-13 12:05:00,70.27,70.27,70.2,70.27,11076.0,66.4629,66.4629,66.3966,66.4629,11076.0
2023-02-13 12:10:00,70.26,70.37,70.26,70.36,6905.0,66.4534,66.5574,66.4534,66.548,6905.0
2023-02-13 12:15:00,70.35,70.38,70.31,70.34,15132.0,66.5385,66.5669,66.5007,66.5291,15132.0
2023-02-13 12:20:00,70.34,70.44,70.34,70.4,14200.0,66.5291,66.6236,66.5291,66.5858,14200.0
2023-02-13 12:25:00,70.4,70.43,70.38,70.41,10904.0,66.5858,66.6142,66.5669,66.5953,10904.0
2023-02-13 12:30:00,70.41,70.46,70.36,70.46,13091.0,66.5953,66.6426,66.548,66.6426,13091.0
2023-02-13 12:35:00,70.47,70.52,70.43,70.52,17091.0,66.652,66.6993,66.6142,66.6993,17091.0
2023-02-13 12:40:00,70.5,70.51,70.46,70.49,12453.0,66.6804,66.6899,66.6426,66.6709,12453.0
2023-02-13 12:45:00,70.5,70.54,70.47,70.53,12921.0,66.6804,66.7182,66.652,66.7088,12921.0
2023-02-13 12:50:00,70.54,70.58,70.52,70.53,12314.0,66.7182,66.7561,66.6993,66.7088,12314.0
2023-02-13 12:55:00,70.54,70.59,70.54,70.59,14163.0,66.7182,66.7655,66.7182,66.7655,14163.0
2023-02-13 13:00:00,70.6,70.64,70.57,70.63,10536.0,66.775,66.8128,66.7466,66.8034,10536.0
2023-02-13 13:05:00,70.64,70.64,70.57,70.58,11246.0,66.8128,66.8128,66.7466,66.7561,11246.0
2023-02-13 13:10:00,70.59,70.66,70.58,70.63,9085.0,66.7655,66.8317,66.7561,66.8034,9085.0
2023-02-13 13:15:00,70.63,70.68,70.58,70.67,9768.0,66.8034,66.8506,66.7561,66.8412,9768.0
2023-02-13 13:20:00,70.67,70.7,70.6,70.6,9464.0,66.8412,66.8696,66.775,66.775,9464.0
2023-02-13 13:25:00,70.6,70.64,70.56,70.62,13474.0,66.775,66.8128,66.7371,66.7939,13474.0
2023-02-13 13:30:00,70.63,70.71,70.63,70.69,11649.0,66.8034,66.879,66.8034,66.8601,11649.0
2023-02-13 13:35:00,70.7,70.75,70.7,70.74,9198.0,66.8696,66.9169,66.8696,66.9074,9198.0
2023-02-13 13:40:00,70.73,70.8,70.71,70.79,19325.0,66.8979,66.9641,66.879,66.9547,19325.0
2023-02-13 13:45:00,70.8,70.92,70.79,70.91,13448.0,66.9641,67.0776,66.9547,67.0682,13448.0
2023-02-13 13:50:00,70.9,71.05,70.89,71.04,35384.0,67.0587,67.2006,67.0493,67.1911,35384.0
2023-02-13 13:55:00,71.05,71.11,70.98,71.08,40152.0,67.2006,67.2573,67.1344,67.229,40152.0
2023-02-13 14:00:00,71.08,71.13,71.0,71.01,12818.0,67.229,67.2763,67.1533,67.1628,12818.0
2023-02-13 14:05:00,71.02,71.02,70.92,70.92,10912.0,67.1722,67.1722,67.0776,67.0776,10912.0
2023-02-13 14:10:00,70.92,70.95,70.87,70.95,15041.0,67.0776,67.106,67.0303,67.106,15041.0
2023-02-13 14:15:00,70.93,70.96,70.87,70.88,12932.0,67.0871,67.1155,67.0303,67.0398,12932.0
2023-02-13 14:20:00,70.88,71.02,70.87,70.96,42330.0,67.0398,67.1722,67.0303,67.1155,42330.0
2023-02-13 14:25:00,70.97,71.03,70.97,71.0,38634.0,67.1249,67.1817,67.1249,67.1533,38634.0
2023-02-13 14:30:00,71.01,71.02,70.82,70.83,22001.0,67.1628,67.1722,66.9831,66.9925,22001.0
2023-02-13 14:35:00,70.82,70.89,70.81,70.87,11728.0,66.9831,67.0493,66.9736,67.0303,11728.0
2023-02-13 14:40:00,70.87,70.87,70.74,70.76,10269.0,67.0303,67.0303,66.9074,66.9263,10269.0
2023-02-13 14:45:00,70.78,70.79,70.73,70.77,5796.0,66.9452,66.9547,66.8979,66.9358,5796.0
2023-02-13 14:50:00,70.76,70.79,70.74,70.75,5978.0,66.9263,66.9547,66.9074,66.9169,5978.0
2023-02-13 14:55:00,70.75,70.77,70.73,70.73,7773.0,66.9169,66.9358,66.8979,66.8979,7773.0
2023-02-13 15:00:00,70.73,70.76,70.69,70.75,12008.0,66.8979,66.9263,66.8601,66.9169,12008.0
2023-02-13 15:05:00,70.75,70.9,70.75,70.9,13447.0,66.9169,67.0587,66.9169,67.0587,13447.0
2023-02-13 15:10:00,70.9,70.92,70.82,70.83,19416.0,67.0587,67.0776,66.9831,66.9925,19416.0
2023-02-13 15:15:00,70.84,70.9,70.83,70.9,12623.0,67.002,67.0587,66.9925,67.0587,12623.0
2023-02-13 15:20:00,70.9,70.97,70.89,70.93,13775.0,67.0587,67.1249,67.0493,67.0871,13775.0
2023-02-13 15:25:00,70.93,70.94,70.9,70.92,12201.0,67.0871,67.0966,67.0587,67.0776,12201.0
2023-02-13 15:30:00,70.92,70.94,70.88,70.89,15297.0,67.0776,67.0966,67.0398,67.0493,15297.0
2023-02-13 15:35:00,70.9,71.03,70.89,71.01,10786.0,67.0587,67.1817,67.0493,67.1628,10786.0
2023-02-13 15:40:00,71.01,71.06,70.99,71.03,32754.0,67.1628,67.2101,67.1438,67.1817,32754.0
2023-02-13 15:45:00,71.02,71.04,70.87,70.92,48125.0,67.1722,67.1911,67.0303,67.0776,48125.0
2023-02-13 15:50:00,70.91,70.91,70.82,70.85,51953.0,67.0682,67.0682,66.9831,67.0114,51953.0
2023-02-13 15:55:00,70.86,71.02,70.84,71.02,121344.0,67.0209,67.1722,67.002,67.1722,121344.0
2023-02-14 09:30:00,70.36,70.59,70.3,70.45,109503.0,66.9518,67.1707,66.8947,67.0375,109503.0
2023-02-14 09:35:00,70.42,70.42,70.23,70.35,22667.0,67.0089,67.0089,66.8281,66.9423,22667.0
2023-02-14 09:40:00,70.36,70.41,70.3,70.33,23136.0,66.9518,66.9994,66.8947,66.9233,23136.0
2023-02-14 09:45:00,70.34,70.49,70.33,70.38,13366.0,66.9328,67.0755,66.9233,66.9709,13366.0
2023-02-14 09:50:00,70.39,70.47,70.3,70.34,12353.0,66.9804,67.0565,66.8947,66.9328,12353.0
2023-02-14 09:55:00,70.35,70.44,70.32,70.38,9162.0,66.9423,67.028,66.9138,66.9709,9162.0
2023-02-14 10:00:00,70.38,70.4,70.21,70.23,13362.0,66.9709,66.9899,66.8091,66.8281,13362.0
2023-02-14 10:05:00,70.21,70.25,70.12,70.16,15622.0,66.8091,66.8472,66.7235,66.7615,15622.0
2023-02-14 10:10:00,70.18,70.43,70.16,70.3,16795.0,66.7805,67.0184,66.7615,66.8947,16795.0
2023-02-14 10:15:00,70.3,70.43,70.3,70.38,13669.0,66.8947,67.0184,66.8947,66.9709,13669.0
2023-02-14 10:20:00,70.39,70.44,70.36,70.36,11685.0,66.9804,67.028,66.9518,66.9518,11685.0
2023-02-14 10:25:00,70.35,70.4,70.28,70.28,13007.0,66.9423,66.9899,66.8757,66.8757,13007.0
2023-02-14 10:30:00,70.3,70.3,70.19,70.24,10458.0,66.8947,66.8947,66.7901,66.8376,10458.0
2023-02-14 10:35:00,70.23,70.24,69.92,69.93,14676.0,66.8281,66.8376,66.5331,66.5427,14676.0
2023-02-14 10:40:00,69.89,69.94,69.83,69.94,18511.0,66.5046,66.5522,66.4475,66.5522,18511.0
2023-02-14 10:45:00,69.9,69.9,69.74,69.88,15702.0,66.5141,66.5141,66.3619,66.4951,15702.0
2023-02-14 10:50:00,69.86,69.87,69.63,69.69,13191.0,66.476,66.4856,66.2572,66.3143,13191.0
2023-02-14 10:55:00,69.68,69.73,69.62,69.62,12624.0,66.3048,66.3523,66.2477,66.2477,12624.0
2023-02-14 11:00:00,69.62,69.78,69.62,69.75,11420.0,66.2477,66.3999,66.2477,66.3714,11420.0
2023-02-14 11:05:00,69.74,69.79,69.7,69.71,7309.0,66.3619,66.4094,66.3238,66.3333,7309.0
2023-02-14 11:10:00,69.71,69.75,69.63,69.63,12112.0,66.3333,66.3714,66.2572,66.2572,12112.0
2023-02-14 11:15:00,69.64,69.77,69.62,69.7,11550.0,66.2667,66.3904,66.2477,66.3238,11550.0
2023-02-14 11:20:00,69.7,69.73,69.65,69.71,10958.0,66.3238,66.3523,66.2762,66.3333,10958.0
2023-02-14 11:25:00,69.72,69.72,69.44,69.44,15961.0,66.3428,66.3428,66.0764,66.0764,15961.0
2023-02-14 11:30:00,69.43,69.43,69.21,69.27,12740.0,66.0669,66.0669,65.8575,65.9146,12740.0
2023-02-14 11:35:00,69.27,69.37,69.27,69.3,11927.0,65.9146,66.0098,65.9146,65.9432,11927.0
2023-02-14 11:40:00,69.3,69.34,69.25,69.34,10420.0,65.9432,65.9812,65.8956,65.9812,10420.0
2023-02-14 11:45:00,69.34,69.46,69.31,69.42,11126.0,65.9812,66.0954,65.9527,66.0574,11126.0
2023-02-14 11:50:00,69.43,69.44,69.34,69.39,11632.0,66.0669,66.0764,65.9812,66.0288,11632.0
2023-02-14 11:55:00,69.4,69.47,69.36,69.47,8461.0,66.0383,66.1049,66.0003,66.1049,8461.0
2023-02-14 12:00:00,69.44,69.49,69.4,69.46,12301.0,66.0764,66.124,66.0383,66.0954,12301.0
2023-02-14 12:05:00,69.47,69.47,69.43,69.45,5426.0,66.1049,66.1049,66.0669,66.0859,5426.0
2023-02-14 12:10:00,69.49,69.57,69.49,69.56,5301.0,66.124,66.2001,66.124,66.1906,5301.0
2023-02-14 12:15:00,69.56,69.58,69.5,69.55,6298.0,66.1906,66.2096,66.1335,66.1811,6298.0
2023-02-14 12:20:00,69.55,69.59,69.49,69.49,9097.0,66.1811,66.2191,66.124,66.124,9097.0
2023-02-14 12:25:00,69.5,69.59,69.5,69.54,6093.0,66.1335,66.2191,66.1335,66.1715,6093.0
2023-02-14 12:30:00,69.53,69.6,69.52,69.57,8007.0,66.162,66.2286,66.1525,66.2001,8007.0
2023-02-14 12:35:00,69.58,69.58,69.45,69.46,8382.0,66.2096,66.2096,66.0859,66.0954,8382.0
2023-02-14 12:40:00,69.51,69.54,69.48,69.5,9635.0,66.143,66.1715,66.1145,66.1335,9635.0
2023-02-14 12:45:00,69.49,69.57,69.49,69.56,6249.0,66.124,66.2001,66.124,66.1906,6249.0
2023-02-14 12:50:00,69.55,69.56,69.51,69.52,3848.0,66.1811,66.1906,66.143,66.1525,3848.0
2023-02-14 12:55:00,69.54,69.61,69.53,69.59,8733.0,66.1715,66.2382,66.162,66.2191,8733.0
2023-02-14 13:00:00,69.59,69.77,69.57,69.73,13340.0,66.2191,66.3904,66.2001,66.3523,13340.0
2023-02-14 13:05:00,69.74,69.78,69.72,69.73,5310.0,66.3619,66.3999,66.3428,66.3523,5310.0
2023-02-14 13:10:00,69.73,69.73,69.66,69.71,7221.0,66.3523,66.3523,66.2857,66.3333,7221.0
2023-02-14 13:15:00,69.73,69.84,69.69,69.76,9609.0,66.3523,66.457,66.3143,66.3809,9609.0
2023-02-14 13:20:00,69.75,69.77,69.64,69.65,8318.0,66.3714,66.3904,66.2667,66.2762,8318.0
2023-02-14 13:25:00,69.66,69.66,69.59,69.6,7173.0,66.2857,66.2857,66.2191,66.2286,7173.0
2023-02-14 13:30:00,69.61,69.65,69.58,69.65,9139.0,66.2382,66.2762,66.2096,66.2762,9139.0
2023-02-14 13:35:00,69.65,69.65,69.59,69.63,5818.0,66.2762,66.2762,66.2191,66.2572,5818.0
2023-02-14 13:40:00,69.63,69.63,69.56,69.57,6984.0,66.2572,66.2572,66.1906,66.2001,6984.0
2023-02-14 13:45:00,69.56,69.61,69.56,69.58,4655.0,66.1906,66.2382,66.1906,66.2096,4655.0
2023-02-14 13:50:00,69.57,69.6,69.57,69.6,6586.0,66.2001,66.2286,66.2001,66.2286,6586.0
2023-02-14 13:55:00,69.62,69.63,69.56,69.58,5836.0,66.2477,66.2572,66.1906,66.2096,5836.0
2023-02-14 14:00:00,69.59,69.67,69.53,69.63,7059.0,66.2191,66.2952,66.162,66.2572,7059.0
2023-02-14 14:05:00,69.63,69.63,69.46,69.53,10193.0,66.2572,66.2572,66.0954,66.162,10193.0
2023-02-14 14:10:00,69.53,69.56,69.51,69.51,10353.0,66.162,66.1906,66.143,66.143,10353.0
2023-02-14 14:15:00,69.5,69.63,69.5,69.6,4748.0,66.1335,66.2572,66.1335,66.2286,4748.0
2023-02-14 14:20:00,69.6,69.61,69.54,69.57,10005.0,66.2286,66.2382,66.1715,66.2001,10005.0
2023-02-14 14:25:00,69.58,69.58,69.54,69.55,8882.0,66.2096,66.2096,66.1715,66.1811,8882.0
2023-02-14 14:30:00,69.55,69.6,69.52,69.6,7608.0,66.1811,66.2286,66.1525,66.2286,7608.0
2023-02-14 14:35:00,69.61,69.63,69.58,69.6,5672.0,66.2382,66.2572,66.2096,66.2286,5672.0
2023-02-14 14:40:00,69.6,69.62,69.59,69.6,7932.0,66.2286,66.2477,66.2191,66.2286,7932.0
2023-02-14 14:45:00,69.6,69.6,69.54,69.54,7488.0,66.2286,66.2286,66.1715,66.1715,7488.0
2023-02-14 14:50:00,69.57,69.59,69.51,69.54,4832.0,66.2001,66.2191,66.143,66.1715,4832.0
2023-02-14 14:55:00,69.53,69.59,69.51,69.57,8633.0,66.162,66.2191,66.143,66.2001,8633.0
2023-02-14 15:00:00,69.59,69.61,69.47,69.48,7720.0,66.2191,66.2382,66.1049,66.1145,7720.0
2023-02-14 15:05:00,69.47,69.47,69.42,69.45,6796.0,66.1049,66.1049,66.0574,66.0859,6796.0
2023-02-14 15:10:00,69.45,69.46,69.4,69.44,10352.0,66.0859,66.0954,66.0383,66.0764,10352.0
2023-02-14 15:15:00,69.42,69.42,69.37,69.41,11260.0,66.0574,66.0574,66.0098,66.0478,11260.0
2023-02-14 15:20:00,69.41,69.43,69.38,69.42,6859.0,66.0478,66.0669,66.0193,66.0574,6859.0
2023-02-14 15:25:00,69.42,69.49,69.41,69.42,14378.0,66.0574,66.124,66.0478,66.0574,14378.0
2023-02-14 15:30:00,69.41,69.43,69.36,69.41,16415.0,66.0478,66.0669,66.0003,66.0478,16415.0
2023-02-14 15:35:00,69.42,69.46,69.39,69.42,15198.0,66.0574,66.0954,66.0288,66.0574,15198.0
2023-02-14 15:40:00,69.42,69.49,69.39,69.48,13423.0,66.0574,66.124,66.0288,66.1145,13423.0
2023-02-14 15:45:00,69.48,69.56,69.48,69.55,28435.0,66.1145,66.1906,66.1145,66.1811,28435.0
2023-02-14 15:50:00,69.53,69.54,69.4,69.44,39976.0,66.162,66.1715,66.0383,66.0764,39976.0
2023-02-14 15:55:00,69.43,69.45,69.17,69.22,114069.0,66.0669,66.0859,65.8195,65.867,114069.0
2023-02-15 09:30:00,68.84,68.93,68.66,68.72,47201.0,65.5055,65.5911,65.3342,65.3913,47201.0
2023-02-15 09:35:00,68.76,68.79,68.69,68.74,8625.0,65.4293,65.4579,65.3627,65.4103,8625.0
2023-02-15 09:40:00,68.76,68.88,68.75,68.84,5378.0,65.4293,65.5435,65.4198,65.5055,5378.0
2023-02-15 09:45:00,68.81,68.86,68.76,68.76,6198.0,65.4769,65.5245,65.4293,65.4293,6198.0
2023-02-15 09:50:00,68.74,68.8,68.61,68.66,11257.0,65.4103,65.4674,65.2866,65.3342,11257.0
2023-02-15 09:55:00,68.65,68.81,68.63,68.74,12318.0,65.3247,65.4769,65.3056,65.4103,12318.0
2023-02-15 10:00:00,68.72,68.83,68.68,68.83,10309.0,65.3913,65.4959,65.3532,65.4959,10309.0
2023-02-15 10:05:00,68.83,68.89,68.76,68.77,7471.0,65.4959,65.553,65.4293,65.4388,7471.0
2023-02-15 10:10:00,68.77,68.77,68.64,68.74,14232.0,65.4388,65.4388,65.3151,65.4103,14232.0
2023-02-15 10:15:00,68.77,68.9,68.73,68.84,11977.0,65.4388,65.5625,65.4008,65.5055,11977.0
2023-02-15 10:20:00,68.84,68.9,68.71,68.73,14110.0,65.5055,65.5625,65.3818,65.4008,14110.0
2023-02-15 10:25:00,68.73,68.83,68.72,68.83,15042.0,65.4008,65.4959,65.3913,65.4959,15042.0
2023-02-15 10:30:00,68.86,69.01,68.81,69.0,13865.0,65.5245,65.6672,65.4769,65.6577,13865.0
2023-02-15 10:35:00,69.01,69.2,68.97,69.13,13512.0,65.6672,65.848,65.6292,65.7814,13512.0
2023-02-15 10:40:00,69.15,69.15,69.02,69.03,8030.0,65.8004,65.8004,65.6767,65.6863,8030.0
2023-02-15 10:45:00,69.05,69.1,69.02,69.07,8197.0,65.7053,65.7529,65.6767,65.7243,8197.0
2023-02-15 10:50:00,69.06,69.16,69.04,69.13,7728.0,65.7148,65.81,65.6958,65.7814,7728.0
2023-02-15 10:55:00,69.14,69.17,69.04,69.05,11219.0,65.7909,65.8195,65.6958,65.7053,11219.0
2023-02-15 11:00:00,69.05,69.07,68.99,69.06,7994.0,65.7053,65.7243,65.6482,65.7148,7994.0
2023-02-15 11:05:00,69.03,69.17,69.03,69.17,6133.0,65.6863,65.8195,65.6863,65.8195,6133.0
2023-02-15 11:10:00,69.19,69.21,69.16,69.17,6027.0,65.8385,65.8575,65.81,65.8195,6027.0
2023-02-15 11:15:00,69.17,69.2,69.13,69.15,5828.0,65.8195,65.848,65.7814,65.8004,5828.0
2023-02-15 11:20:00,69.16,69.16,69.07,69.11,6045.0,65.81,65.81,65.7243,65.7624,6045.0
2023-02-15 11:25:00,69.1,69.14,69.07,69.14,8272.0,65.7529,65.7909,65.7243,65.7909,8272.0
2023-02-15 11:30:00,69.16,69.16,69.07,69.1,14602.0,65.81,65.81,65.7243,65.7529,14602.0
2023-02-15 11:35:00,69.09,69.21,69.09,69.2,7313.0,65.7433,65.8575,65.7433,65.848,7313.0
2023-02-15 11:40:00,69.21,69.25,69.2,69.24,8822.0,65.8575,65.8956,65.848,65.8861,8822.0
2023-02-15 11:45:00,69.24,69.28,69.21,69.28,6663.0,65.8861,65.9241,65.8575,65.9241,6663.0
2023-02-15 11:50:00,69.27,69.32,69.26,69.26,6994.0,65.9146,65.9622,65.9051,65.9051,6994.0
2023-02-15 11:55:00,69.27,69.3,69.23,69.24,6223.0,65.9146,65.9432,65.8766,65.8861,6223.0
2023-02-15 12:00:00,69.25,69.27,69.2,69.26,8591.0,65.8956,65.9146,65.848,65.9051,8591.0
2023-02-15 12:05:00,69.26,69.28,69.18,69.23,7961.0,65.9051,65.9241,65.829,65.8766,7961.0
2023-02-15 12:10:00,69.23,69.25,69.16,69.17,10645.0,65.8766,65.8956,65.81,65.8195,10645.0
2023-02-15 12:15:00,69.17,69.19,69.16,69.18,5634.0,65.8195,65.8385,65.81,65.829,5634.0
2023-02-15 12:20:00,69.17,69.19,69.13,69.19,5615.0,65.8195,65.8385,65.7814,65.8385,5615.0
2023-02-15 12:25:00,69.2,69.2,69.12,69.13,9740.0,65.848,65.848,65.7719,65.7814,9740.0
2023-02-15 12:30:00,69.15,69.15,69.12,69.14,5768.0,65.8004,65.8004,65.7719,65.7909,5768.0
2023-02-15 12:35:00,69.15,69.19,69.13,69.15,8184.0,65.8004,65.8385,65.7814,65.8004,8184.0
2023-02-15 12:40:00,69.15,69.19,69.15,69.19,4405.0,65.8004,65.8385,65.8004,65.8385,4405.0
2023-02-15 12:45:00,69.19,69.19,69.17,69.19,6419.0,65.8385,65.8385,65.8195,65.8385,6419.0
2023-02-15 12:50:00,69.2,69.24,69.18,69.24,4808.0,65.848,65.8861,65.829,65.8861,4808.0
2023-02-15 12:55:00,69.24,69.25,69.22,69.23,5866.0,65.8861,65.8956,65.867,65.8766,5866.0
2023-02-15 13:00:00,69.23,69.27,69.21,69.21,6644.0,65.8766,65.9146,65.8575,65.8575,6644.0
2023-02-15 13:05:00,69.2,69.2,69.14,69.19,5532.0,65.848,65.848,65.7909,65.8385,5532.0
2023-02-15 13:10:00,69.21,69.23,69.2,69.2,6773.0,65.8575,65.8766,65.848,65.848,6773.0
2023-02-15 13:15:00,69.23,69.26,69.18,69.26,8003.0,65.8766,65.9051,65.829,65.9051,8003.0
2023-02-15 13:20:00,69.25,69.25,69.22,69.23,4437.0,65.8956,65.8956,65.867,65.8766,4437.0
2023-02-15 13:25:00,69.22,69.23,69.2,69.21,7251.0,65.867,65.8766,65.848,65.8575,7251.0
2023-02-15 13:30:00,69.22,69.22,69.16,69.16,5070.0,65.867,65.867,65.81,65.81,5070.0
2023-02-15 13:35:00,69.17,69.19,69.09,69.09,8473.0,65.8195,65.8385,65.7433,65.7433,8473.0
2023-02-15 13:40:00,69.1,69.15,69.1,69.11,5661.0,65.7529,65.8004,65.7529,65.7624,5661.0
2023-02-15 13:45:00,69.12,69.15,69.07,69.08,11490.0,65.7719,65.8004,65.7243,65.7338,11490.0
2023-02-15 13:50:00,69.07,69.14,69.02,69.13,17093.0,65.7243,65.7909,65.6767,65.7814,17093.0
2023-02-15 13:55:00,69.12,69.16,69.11,69.15,14781.0,65.7719,65.81,65.7624,65.8004,14781.0
2023-02-15 14:00:00,69.15,69.16,69.09,69.11,5223.0,65.8004,65.81,65.7433,65.7624,5223.0
2023-02-15 14:05:00,69.11,69.13,69.04,69.12,6137.0,65.7624,65.7814,65.6958,65.7719,6137.0
2023-02-15 14:10:00,69.13,69.13,69.1,69.12,7410.0,65.7814,65.7814,65.7529,65.7719,7410.0
2023-02-15 14:15:00,69.12,69.12,69.08,69.11,13486.0,65.7719,65.7719,65.7338,65.7624,13486.0
2023-02-15 14:20:00,69.1,69.14,69.09,69.1,5310.0,65.7529,65.7909,65.7433,65.7529,5310.0
2023-02-15 14:25:00,69.09,69.11,69.04,69.11,12451.0,65.7433,65.7624,65.6958,65.7624,12451.0
2023-02-15 14:30:00,69.14,69.16,69.13,69.16,4597.0,65.7909,65.81,65.7814,65.81,4597.0
2023-02-15 14:35:00,69.16,69.16,69.08,69.1,7119.0,65.81,65.81,65.7338,65.7529,7119.0
2023-02-15 14:40:00,69.11,69.19,69.09,69.17,4760.0,65.7624,65.8385,65.7433,65.8195,4760.0
2023-02-15 14:45:00,69.17,69.18,69.15,69.15,7527.0,65.8195,65.829,65.8004,65.8004,7527.0
2023-02-15 14:50:00,69.17,69.18,69.09,69.1,14572.0,65.8195,65.829,65.7433,65.7529,14572.0
2023-02-15 14:55:00,69.11,69.11,69.05,69.06,5469.0,65.7624,65.7624,65.7053,65.7148,5469.0
2023-02-15 15:00:00,69.07,69.08,69.0,69.02,11058.0,65.7243,65.7338,65.6577,65.6767,11058.0
2023-02-15 15:05:00,69.03,69.08,69.03,69.07,7966.0,65.6863,65.7338,65.6863,65.7243,7966.0
2023-02-15 15:10:00,69.06,69.08,69.03,69.07,9618.0,65.7148,65.7338,65.6863,65.7243,9618.0
2023-02-15 15:15:00,69.06,69.11,69.0,69.1,20374.0,65.7148,65.7624,65.6577,65.7529,20374.0
2023-02-15 15:20:00,69.1,69.15,69.09,69.11,13052.0,65.7529,65.8004,65.7433,65.7624,13052.0
2023-02-15 15:25:00,69.11,69.11,69.05,69.09,21298.0,65.7624,65.7624,65.7053,65.7433,21298.0
2023-02-15 15:30:00,69.08,69.21,69.06,69.2,23530.0,65.7338,65.8575,65.7148,65.848,23530.0
2023-02-15 15:35:00,69.2,69.21,69.12,69.2,21839.0,65.848,65.8575,65.7719,65.848,21839.0
2023-02-15 15:40:00,69.21,69.24,69.12,69.12,22169.0,65.8575,65.8861,65.7719,65.7719,22169.0
2023-02-15 15:45:00,69.12,69.16,69.08,69.13,19732.0,65.7719,65.81,65.7338,65.7814,19732.0
2023-02-15 15:50:00,69.13,69.2,69.11,69.16,27622.0,65.7814,65.848,65.7624,65.81,27622.0
2023-02-15 15:55:00,69.15,69.3,69.11,69.27,82804.0,65.8004,65.9432,65.7624,65.9146,82804.0
2023-02-16 09:30:00,68.66,69.07,68.52,69.07,34712.0,65.3342,65.7243,65.201,65.7243,34712.0
2023-02-16 09:35:00,69.04,69.11,68.97,69.05,7778.0,65.6958,65.7624,65.6292,65.7053,7778.0
2023-02-16 09:40:00,69.08,69.11,68.9,69.05,10727.0,65.7338,65.7624,65.5625,65.7053,10727.0
2023-02-16 09:45:00,69.04,69.06,68.96,68.96,9546.0,65.6958,65.7148,65.6196,65.6196,9546.0
2023-02-16 09:50:00,68.97,68.99,68.85,68.97,8974.0,65.6292,65.6482,65.515,65.6292,8974.0
2023-02-16 09:55:00,68.97,69.0,68.87,68.93,18258.0,65.6292,65.6577,65.534,65.5911,18258.0
2023-02-16 10:00:00,68.91,68.95,68.87,68.93,15721.0,65.5721,65.6101,65.534,65.5911,15721.0
2023-02-16 10:05:00,68.94,69.04,68.92,69.04,12133.0,65.6006,65.6958,65.5816,65.6958,12133.0
2023-02-16 10:10:00,69.03,69.24,69.02,69.21,8560.0,65.6863,65.8861,65.6767,65.8575,8560.0
2023-02-16 10:15:00,69.21,69.33,69.18,69.3,11593.0,65.8575,65.9717,65.829,65.9432,11593.0
2023-02-16 10:20:00,69.29,69.31,69.2,69.27,20767.0,65.9337,65.9527,65.848,65.9146,20767.0
2023-02-16 10:25:00,69.26,69.32,69.19,69.28,24552.0,65.9051,65.9622,65.8385,65.9241,24552.0
2023-02-16 10:30:00,69.3,69.38,69.28,69.33,9613.0,65.9432,66.0193,65.9241,65.9717,9613.0
2023-02-16 10:35:00,69.34,69.34,69.25,69.29,10496.0,65.9812,65.9812,65.8956,65.9337,10496.0
2023-02-16 10:40:00,69.29,69.31,69.24,69.3,19663.0,65.9337,65.9527,65.8861,65.9432,19663.0
2023-02-16 10:45:00,69.3,69.37,69.29,69.36,9479.0,65.9432,66.0098,65.9337,66.0003,9479.0
2023-02-16 10:50:00,69.37,69.41,69.32,69.35,14761.0,66.0098,66.0478,65.9622,65.9907,14761.0
2023-02-16 10:55:00,69.34,69.35,69.26,69.31,8612.0,65.9812,65.9907,65.9051,65.9527,8612.0
2023-02-16 11:00:00,69.33,69.4,69.32,69.38,6630.0,65.9717,66.0383,65.9622,66.0193,6630.0
2023-02-16 11:05:00,69.38,69.4,69.32,69.37,6850.0,66.0193,66.0383,65.9622,66.0098,6850.0
2023-02-16 11:10:00,69.4,69.4,69.31,69.32,8435.0,66.0383,66.0383,65.9527,65.9622,8435.0
2023-02-16 11:15:00,69.31,69.38,69.29,69.36,6342.0,65.9527,66.0193,65.9337,66.0003,6342.0
2023-02-16 11:20:00,69.38,69.46,69.37,69.45,11156.0,66.0193,66.0954,66.0098,66.0859,11156.0
2023-02-16 11:25:00,69.45,69.5,69.43,69.5,15712.0,66.0859,66.1335,66.0669,66.1335,15712.0
2023-02-16 11:30:00,69.51,69.52,69.45,69.45,17127.0,66.143,66.1525,66.0859,66.0859,17127.0
2023-02-16 11:35:00,69.46,69.46,69.39,69.41,25626.0,66.0954,66.0954,66.0288,66.0478,25626.0
2023-02-16 11:40:00,69.42,69.5,69.41,69.49,12318.0,66.0574,66.1335,66.0478,66.124,12318.0
2023-02-16 11:45:00,69.52,69.58,69.52,69.52,10837.0,66.1525,66.2096,66.1525,66.1525,10837.0
2023-02-16 11:50:00,69.51,69.51,69.44,69.47,13794.0,66.143,66.143,66.0764,66.1049,13794.0
2023-02-16 11:55:00,69.48,69.48,69.43,69.44,4132.0,66.1145,66.1145,66.0669,66.0764,4132.0
2023-02-16 12:00:00,69.45,69.48,69.44,69.44,6609.0,66.0859,66.1145,66.0764,66.0764,6609.0
2023-02-16 12:05:00,69.45,69.49,69.44,69.49,6237.0,66.0859,66.124,66.0764,66.124,6237.0
2023-02-16 12:10:00,69.49,69.54,69.49,69.53,6480.0,66.124,66.1715,66.124,66.162,6480.0
2023-02-16 12:15:00,69.53,69.54,69.44,69.44,9346.0,66.162,66.1715,66.0764,66.0764,9346.0
2023-02-16 12:20:00,69.43,69.58,69.43,69.58,4431.0,66.0669,66.2096,66.0669,66.2096,4431.0
2023-02-16 12:25:00,69.59,69.61,69.58,69.58,7051.0,66.2191,66.2382,66.2096,66.2096,7051.0
2023-02-16 12:30:00,69.57,69.6,69.53,69.6,7845.0,66.2001,66.2286,66.162,66.2286,7845.0
2023-02-16 12:35:00,69.62,69.65,69.58,69.65,5280.0,66.2477,66.2762,66.2096,66.2762,5280.0
2023-02-16 12:40:00,69.61,69.64,69.59,69.64,3640.0,66.2382,66.2667,66.2191,66.2667,3640.0
2023-02-16 12:45:00,69.66,69.67,69.62,69.66,4829.0,66.2857,66.2952,66.2477,66.2857,4829.0
2023-02-16 12:50:00,69.66,69.67,69.61,69.63,11628.0,66.2857,66.2952,66.2382,66.2572,11628.0
2023-02-16 12:55:00,69.63,69.67,69.62,69.66,5372.0,66.2572,66.2952,66.2477,66.2857,5372.0
2023-02-16 13:00:00,69.66,69.68,69.6,69.63,8150.0,66.2857,66.3048,66.2286,66.2572,8150.0
2023-02-16 13:05:00,69.64,69.67,69.63,69.66,3192.0,66.2667,66.2952,66.2572,66.2857,3192.0
2023-02-16 13:10:00,69.66,69.66,69.62,69.63,4479.0,66.2857,66.2857,66.2477,66.2572,4479.0
2023-02-16 13:15:00,69.63,69.63,69.57,69.59,8722.0,66.2572,66.2572,66.2001,66.2191,8722.0
2023-02-16 13:20:00,69.6,69.6,69.55,69.58,5640.0,66.2286,66.2286,66.1811,66.2096,5640.0
2023-02-16 13:25:00,69.58,69.58,69.52,69.53,6704.0,66.2096,66.2096,66.1525,66.162,6704.0
2023-02-16 13:30:00,69.53,69.54,69.47,69.51,7038.0,66.162,66.1715,66.1049,66.143,7038.0
2023-02-16 13:35:00,69.52,69.57,69.52,69.56,4627.0,66.1525,66.2001,66.1525,66.1906,4627.0
2023-02-16 13:40:00,69.55,69.55,69.51,69.52,5031.0,66.1811,66.1811,66.143,66.1525,5031.0
2023-02-16 13:45:00,69.52,69.53,69.49,69.51,5716.0,66.1525,66.162,66.124,66.143,5716.0
2023-02-16 13:50:00,69.51,69.51,69.47,69.48,4295.0,66.143,66.143,66.1049,66.1145,4295.0
2023-02-16 13:55:00,69.48,69.49,69.47,69.48,4691.0,66.1145,66.124,66.1049,66.1145,4691.0
2023-02-16 14:00:00,69.49,69.61,69.49,69.61,17127.0,66.124,66.2382,66.124,66.2382,17127.0
2023-02-16 14:05:00,69.61,69.65,69.61,69.62,6928.0,66.2382,66.2762,66.2382,66.2477,6928.0
2023-02-16 14:10:00,69.61,69.64,69.6,69.64,5907.0,66.2382,66.2667,66.2286,66.2667,5907.0
2023-02-16 14:15:00,69.64,69.7,69.64,69.7,3932.0,66.2667,66.3238,66.2667,66.3238,3932.0
2023-02-16 14:20:00,69.7,69.7,69.64,69.69,11083.0,66.3238,66.3238,66.2667,66.3143,11083.0
2023-02-16 14:25:00,69.7,69.73,69.69,69.71,5682.0,66.3238,66.3523,66.3143,66.3333,5682.0
2023-02-16 14:30:00,69.71,69.71,69.66,69.67,5087.0,66.3333,66.3333,66.2857,66.2952,5087.0
2023-02-16 14:35:00,69.66,69.69,69.64,69.68,5469.0,66.2857,66.3143,66.2667,66.3048,5469.0
2023-02-16 14:40:00,69.67,69.68,69.64,69.65,7656.0,66.2952,66.3048,66.2667,66.2762,7656.0
2023-02-16 14:45:00,69.66,69.66,69.61,69.61,8500.0,66.2857,66.2857,66.2382,66.2382,8500.0
2023-02-16 14:50:00,69.6,69.67,69.6,69.67,6857.0,66.2286,66.2952,66.2286,66.2952,6857.0
2023-02-16 14:55:00,69.66,69.68,69.63,69.63,8011.0,66.2857,66.3048,66.2572,66.2572,8011.0
2023-02-16 15:00:00,69.63,69.63,69.57,69.58,7130.0,66.2572,66.2572,66.2001,66.2096,7130.0
2023-02-16 15:05:00,69.56,69.59,69.42,69.52,24685.0,66.1906,66.2191,66.0574,66.1525,24685.0
2023-02-16 15:10:00,69.52,69.55,69.5,69.5,7228.0,66.1525,66.1811,66.1335,66.1335,7228.0
2023-02-16 15:15:00,69.47,69.48,69.39,69.42,8826.0,66.1049,66.1145,66.0288,66.0574,8826.0
2023-02-16 15:20:00,69.42,69.43,69.35,69.4,14020.0,66.0574,66.0669,65.9907,66.0383,14020.0
2023-02-16 15:25:00,69.41,69.45,69.37,69.37,17716.0,66.0478,66.0859,66.0098,66.0098,17716.0
2023-02-16 15:30:00,69.37,69.39,69.26,69.31,12221.0,66.0098,66.0288,65.9051,65.9527,12221.0
2023-02-16 15:35:00,69.31,69.39,69.29,69.36,15618.0,65.9527,66.0288,65.9337,66.0003,15618.0
2023-02-16 15:40:00,69.36,69.37,69.23,69.34,18809.0,66.0003,66.0098,65.8766,65.9812,18809.0
2023-02-16 15:45:00,69.34,69.36,69.24,69.25,38254.0,65.9812,66.0003,65.8861,65.8956,38254.0
2023-02-16 15:50:00,69.24,69.31,69.15,69.2,48374.0,65.8861,65.9527,65.8004,65.848,48374.0
2023-02-16 15:55:00,69.2,69.24,69.08,69.11,137979.0,65.848,65.8861,65.7338,65.7624,137979.0
2023-02-17 09:30:00,69.0,69.19,68.95,69.02,92663.0,65.6577,65.8385,65.6101,65.6767,92663.0
2023-02-17 09:35:00,68.99,69.15,68.96,69.14,3948.0,65.6482,65.8004,65.6196,65.7909,3948.0
2023-02-17 09:40:00,69.14,69.18,69.07,69.16,8051.0,65.7909,65.829,65.7243,65.81,8051.0
2023-02-17 09:45:00,69.16,69.29,69.12,69.28,5581.0,65.81,65.9337,65.7719,65.9241,5581.0
2023-02-17 09:50:00,69.29,69.29,69.06,69.08,6233.0,65.9337,65.9337,65.7148,65.7338,6233.0
2023-02-17 09:55:00,69.05,69.11,69.0,69.1,5790.0,65.7053,65.7624,65.6577,65.7529,5790.0
2023-02-17 10:00:00,69.1,69.26,69.1,69.19,11701.0,65.7529,65.9051,65.7529,65.8385,11701.0
2023-02-17 10:05:00,69.2,69.22,69.15,69.15,11821.0,65.848,65.867,65.8004,65.8004,11821.0
2023-02-17 10:10:00,69.16,69.17,69.06,69.09,8207.0,65.81,65.8195,65.7148,65.7433,8207.0
2023-02-17 10:15:00,69.1,69.28,69.08,69.23,15894.0,65.7529,65.9241,65.7338,65.8766,15894.0
2023-02-17 10:20:00,69.22,69.3,69.19,69.19,6438.0,65.867,65.9432,65.8385,65.8385,6438.0
2023-02-17 10:25:00,69.19,69.3,69.18,69.23,9908.0,65.8385,65.9432,65.829,65.8766,9908.0
2023-02-17 10:30:00,69.24,69.4,69.23,69.4,30465.0,65.8861,66.0383,65.8766,66.0383,30465.0
2023-02-17 10:35:00,69.39,69.49,69.38,69.42,11940.0,66.0288,66.124,66.0193,66.0574,11940.0
2023-02-17 10:40:00,69.41,69.41,69.28,69.29,10915.0,66.0478,66.0478,65.9241,65.9337,10915.0
2023-02-17 10:45:00,69.26,69.33,69.26,69.28,8091.0,65.9051,65.9717,65.9051,65.9241,8091.0
2023-02-17 10:50:00,69.27,69.29,69.12,69.17,25703.0,65.9146,65.9337,65.7719,65.8195,25703.0
2023-02-17 10:55:00,69.19,69.25,69.18,69.24,7343.0,65.8385,65.8956,65.829,65.8861,7343.0
2023-02-17 11:00:00,69.23,69.26,69.2,69.26,6285.0,65.8766,65.9051,65.848,65.9051,6285.0
2023-02-17 11:05:00,69.26,69.33,69.26,69.32,4771.0,65.9051,65.9717,65.9051,65.9622,4771.0
2023-02-17 11:10:00,69.34,69.36,69.3,69.33,8142.0,65.9812,66.0003,65.9432,65.9717,8142.0
2023-02-17 11:15:00,69.34,69.35,69.25,69.26,9558.0,65.9812,65.9907,65.8956,65.9051,9558.0
2023-02-17 11:20:00,69.24,69.24,69.17,69.22,7801.0,65.8861,65.8861,65.8195,65.867,7801.0
2023-02-17 11:25:00,69.22,69.28,69.21,69.27,11361.0,65.867,65.9241,65.8575,65.9146,11361.0
2023-02-17 11:30:00,69.25,69.4,69.23,69.36,28072.0,65.8956,66.0383,65.8766,66.0003,28072.0
2023-02-17 11:35:00,69.35,69.53,69.35,69.52,22797.0,65.9907,66.162,65.9907,66.1525,22797.0
2023-02-17 11:40:00,69.52,69.54,69.5,69.54,6965.0,66.1525,66.1715,66.1335,66.1715,6965.0
2023-02-17 11:45:00,69.53,69.55,69.5,69.52,7646.0,66.162,66.1811,66.1335,66.1525,7646.0
2023-02-17 11:50:00,69.52,69.52,69.42,69.42,10747.0,66.1525,66.1525,66.0574,66.0574,10747.0
2023-02-17 11:55:00,69.42,69.42,69.36,69.37,7722.0,66.0574,66.0574,66.0003,66.0098,7722.0
2023-02-17 12:00:00,69.38,69.46,69.38,69.41,4075.0,66.0193,66.0954,66.0193,66.0478,4075.0
2023-02-17 12:05:00,69.41,69.43,69.38,69.41,5428.0,66.0478,66.0669,66.0193,66.0478,5428.0
2023-02-17 12:10:00,69.41,69.48,69.41,69.45,5271.0,66.0478,66.1145,66.0478,66.0859,5271.0
2023-02-17 12:15:00,69.46,69.54,69.46,69.48,4449.0,66.0954,66.1715,66.0954,66.1145,4449.0
2023-02-17 12:20:00,69.48,69.48,69.41,69.43,7260.0,66.1145,66.1145,66.0478,66.0669,7260.0
2023-02-17 12:25:00,69.43,69.47,69.43,69.47,4252.0,66.0669,66.1049,66.0669,66.1049,4252.0
2023-02-17 12:30:00,69.47,69.47,69.39,69.41,7015.0,66.1049,66.1049,66.0288,66.0478,7015.0
2023-02-17 12:35:00,69.41,69.47,69.38,69.42,5111.0,66.0478,66.1049,66.0193,66.0574,5111.0
2023-02-17 12:40:00,69.43,69.44,69.34,69.38,6186.0,66.0669,66.0764,65.9812,66.0193,6186.0
2023-02-17 12:45:00,69.4,69.41,69.37,69.37,5069.0,66.0383,66.0478,66.0098,66.0098,5069.0
2023-02-17 12:50:00,69.36,69.36,69.25,69.25,6428.0,66.0003,66.0003,65.8956,65.8956,6428.0
2023-02-17 12:55:00,69.26,69.31,69.26,69.29,6543.0,65.9051,65.9527,65.9051,65.9337,6543.0
2023-02-17 13:00:00,69.3,69.32,69.24,69.31,3326.0,65.9432,65.9622,65.8861,65.9527,3326.0
2023-02-17 13:05:00,69.32,69.33,69.25,69.32,7735.0,65.9622,65.9717,65.8956,65.9622,7735.0
2023-02-17 13:10:00,69.3,69.37,69.3,69.37,5425.0,65.9432,66.0098,65.9432,66.0098,5425.0
2023-02-17 13:15:00,69.37,69.43,69.37,69.38,7667.0,66.0098,66.0669,66.0098,66.0193,7667.0
2023-02-17 13:20:00,69.36,69.37,69.28,69.29,6209.0,66.0003,66.0098,65.9241,65.9337,6209.0
2023-02-17 13:25:00,69.28,69.32,69.22,69.32,12248.0,65.9241,65.9622,65.867,65.9622,12248.0
2023-02-17 13:30:00,69.33,69.35,69.31,69.34,5139.0,65.9717,65.9907,65.9527,65.9812,5139.0
2023-02-17 13:35:00,69.34,69.36,69.3,69.3,8023.0,65.9812,66.0003,65.9432,65.9432,8023.0
2023-02-17 13:40:00,69.3,69.3,69.24,69.25,8060.0,65.9432,65.9432,65.8861,65.8956,8060.0
2023-02-17 13:45:00,69.26,69.3,69.25,69.3,4400.0,65.9051,65.9432,65.8956,65.9432,4400.0
2023-02-17 13:50:00,69.3,69.3,69.23,69.23,5251.0,65.9432,65.9432,65.8766,65.8766,5251.0
2023-02-17 13:55:00,69.23,69.26,69.22,69.25,4942.0,65.8766,65.9051,65.867,65.8956,4942.0
2023-02-17 14:00:00,69.26,69.35,69.26,69.32,6233.0,65.9051,65.9907,65.9051,65.9622,6233.0
2023-02-17 14:05:00,69.32,69.32,69.28,69.31,6474.0,65.9622,65.9622,65.9241,65.9527,6474.0
2023-02-17 14:10:00,69.3,69.31,69.14,69.16,6421.0,65.9432,65.9527,65.7909,65.81,6421.0
2023-02-17 14:15:00,69.16,69.21,69.14,69.2,10862.0,65.81,65.8575,65.7909,65.848,10862.0
2023-02-17 14:20:00,69.2,69.33,69.2,69.33,11832.0,65.848,65.9717,65.848,65.9717,11832.0
2023-02-17 14:25:00,69.33,69.33,69.24,69.27,8939.0,65.9717,65.9717,65.8861,65.9146,8939.0
2023-02-17 14:30:00,69.28,69.31,69.26,69.26,6141.0,65.9241,65.9527,65.9051,65.9051,6141.0
2023-02-17 14:35:00,69.25,69.28,69.25,69.28,7193.0,65.8956,65.9241,65.8956,65.9241,7193.0
2023-02-17 14:40:00,69.27,69.27,69.21,69.24,9716.0,65.9146,65.9146,65.8575,65.8861,9716.0
2023-02-17 14:45:00,69.24,69.3,69.23,69.3,7781.0,65.8861,65.9432,65.8766,65.9432,7781.0
2023-02-17 14:50:00,69.3,69.31,69.26,69.28,6199.0,65.9432,65.9527,65.9051,65.9241,6199.0
2023-02-17 14:55:00,69.28,69.32,69.28,69.31,5934.0,65.9241,65.9622,65.9241,65.9527,5934.0
2023-02-17 15:00:00,69.31,69.32,69.26,69.27,12139.0,65.9527,65.9622,65.9051,65.9146,12139.0
2023-02-17 15:05:00,69.24,69.35,69.24,69.34,8326.0,65.8861,65.9907,65.8861,65.9812,8326.0
2023-02-17 15:10:00,69.34,69.35,69.28,69.29,9523.0,65.9812,65.9907,65.9241,65.9337,9523.0
2023-02-17 15:15:00,69.3,69.33,69.29,69.3,6505.0,65.9432,65.9717,65.9337,65.9432,6505.0
2023-02-17 15:20:00,69.29,69.32,69.24,69.28,14921.0,65.9337,65.9622,65.8861,65.9241,14921.0
2023-02-17 15:25:00,69.28,69.32,69.23,69.26,27676.0,65.9241,65.9622,65.8766,65.9051,27676.0
2023-02-17 15:30:00,69.27,69.34,69.23,69.33,11812.0,65.9146,65.9812,65.8766,65.9717,11812.0
2023-02-17 15:35:00,69.33,69.4,69.29,69.31,12192.0,65.9717,66.0383,65.9337,65.9527,12192.0
2023-02-17 15:40:00,69.3,69.31,69.24,69.24,14612.0,65.9432,65.9527,65.8861,65.8861,14612.0
2023-02-17 15:45:00,69.23,69.24,69.1,69.12,34537.0,65.8766,65.8861,65.7529,65.7719,34537.0
2023-02-17 15:50:00,69.11,69.3,69.09,69.24,35979.0,65.7624,65.9432,65.7433,65.8861,35979.0
2023-02-17 15:55:00,69.24,69.38,69.22,69.37,146972.0,65.8861,66.0193,65.867,66.0098,146972.0
2023-02-21 09:30:00,68.96,69.13,68.6,68.99,49800.0,65.6196,65.7814,65.2771,65.6482,49800.0
2023-02-21 09:35:00,69.03,69.04,68.88,68.94,6902.0,65.6863,65.6958,65.5435,65.6006,6902.0
2023-02-21 09:40:00,68.92,68.96,68.85,68.95,6768.0,65.5816,65.6196,65.515,65.6101,6768.0
2023-02-21 09:45:00,68.91,68.94,68.56,68.56,23514.0,65.5721,65.6006,65.239,65.239,23514.0
2023-02-21 09:50:00,68.58,68.62,68.55,68.62,12269.0,65.258,65.2961,65.2295,65.2961,12269.0
2023-02-21 09:55:00,68.61,68.64,68.56,68.58,8694.0,65.2866,65.3151,65.239,65.258,8694.0
2023-02-21 10:00:00,68.56,68.74,68.54,68.73,21654.0,65.239,65.4103,65.22,65.4008,21654.0
2023-02-21 10:05:00,68.71,68.76,68.67,68.69,9796.0,65.3818,65.4293,65.3437,65.3627,9796.0
2023-02-21 10:10:00,68.68,68.69,68.62,68.67,7423.0,65.3532,65.3627,65.2961,65.3437,7423.0
2023-02-21 10:15:00,68.68,68.71,68.56,68.61,19553.0,65.3532,65.3818,65.239,65.2866,19553.0
2023-02-21 10:20:00,68.59,68.73,68.59,68.72,9505.0,65.2676,65.4008,65.2676,65.3913,9505.0
2023-02-21 10:25:00,68.73,68.78,68.69,68.77,8917.0,65.4008,65.4484,65.3627,65.4388,8917.0
2023-02-21 10:30:00,68.78,68.78,68.67,68.67,14763.0,65.4484,65.4484,65.3437,65.3437,14763.0
2023-02-21 10:35:00,68.7,68.77,68.66,68.71,8685.0,65.3722,65.4388,65.3342,65.3818,8685.0
2023-02-21 10:40:00,68.7,68.75,68.65,68.65,8085.0,65.3722,65.4198,65.3247,65.3247,8085.0
2023-02-21 10:45:00,68.64,68.64,68.49,68.51,8297.0,65.3151,65.3151,65.1724,65.1914,8297.0
2023-02-21 10:50:00,68.5,68.52,68.46,68.48,8783.0,65.1819,65.201,65.1439,65.1629,8783.0
2023-02-21 10:55:00,68.47,68.47,68.37,68.4,9051.0,65.1534,65.1534,65.0582,65.0868,9051.0
2023-02-21 11:00:00,68.42,68.43,68.37,68.4,8960.0,65.1058,65.1153,65.0582,65.0868,8960.0
2023-02-21 11:05:00,68.39,68.49,68.38,68.41,9856.0,65.0773,65.1724,65.0677,65.0963,9856.0
2023-02-21 11:10:00,68.4,68.43,68.33,68.38,8575.0,65.0868,65.1153,65.0202,65.0677,8575.0
2023-02-21 11:15:00,68.39,68.41,68.34,68.39,8863.0,65.0773,65.0963,65.0297,65.0773,8863.0
2023-02-21 11:20:00,68.39,68.42,68.31,68.36,8948.0,65.0773,65.1058,65.0011,65.0487,8948.0
2023-02-21 11:25:00,68.37,68.41,68.35,68.4,19619.0,65.0582,65.0963,65.0392,65.0868,19619.0
2023-02-21 11:30:00,68.4,68.43,68.27,68.3,13611.0,65.0868,65.1153,64.9631,64.9916,13611.0
2023-02-21 11:35:00,68.3,68.35,68.28,68.31,9733.0,64.9916,65.0392,64.9726,65.0011,9733.0
2023-02-21 11:40:00,68.33,68.33,68.24,68.24,9045.0,65.0202,65.0202,64.9345,64.9345,9045.0
2023-02-21 11:45:00,68.28,68.31,68.25,68.31,8300.0,64.9726,65.0011,64.944,65.0011,8300.0
2023-02-21 11:50:00,68.31,68.34,68.29,68.32,7935.0,65.0011,65.0297,64.9821,65.0106,7935.0
2023-02-21 11:55:00,68.32,68.37,68.28,68.36,11135.0,65.0106,65.0582,64.9726,65.0487,11135.0
2023-02-21 12:00:00,68.35,68.4,68.33,68.35,8793.0,65.0392,65.0868,65.0202,65.0392,8793.0
2023-02-21 12:05:00,68.37,68.41,68.37,68.39,7778.0,65.0582,65.0963,65.0582,65.0773,7778.0
2023-02-21 12:10:00,68.38,68.42,68.31,68.31,8574.0,65.0677,65.1058,65.0011,65.0011,8574.0
2023-02-21 12:15:00,68.31,68.32,68.26,68.3,7424.0,65.0011,65.0106,64.9535,64.9916,7424.0
2023-02-21 12:20:00,68.31,68.32,68.25,68.27,11105.0,65.0011,65.0106,64.944,64.9631,11105.0
2023-02-21 12:25:00,68.26,68.31,68.26,68.3,8102.0,64.9535,65.0011,64.9535,64.9916,8102.0
2023-02-21 12:30:00,68.3,68.3,68.22,68.26,7832.0,64.9916,64.9916,64.9155,64.9535,7832.0
2023-02-21 12:35:00,68.25,68.29,68.2,68.23,6594.0,64.944,64.9821,64.8965,64.925,6594.0
2023-02-21 12:40:00,68.23,68.28,68.2,68.25,6659.0,64.925,64.9726,64.8965,64.944,6659.0
2023-02-21 12:45:00,68.24,68.24,68.16,68.21,8034.0,64.9345,64.9345,64.8584,64.906,8034.0
2023-02-21 12:50:00,68.2,68.26,68.2,68.25,7063.0,64.8965,64.9535,64.8965,64.944,7063.0
2023-02-21 12:55:00,68.24,68.26,68.2,68.25,4408.0,64.9345,64.9535,64.8965,64.944,4408.0
2023-02-21 13:00:00,68.25,68.3,68.24,68.26,13764.0,64.944,64.9916,64.9345,64.9535,13764.0
2023-02-21 13:05:00,68.26,68.26,68.14,68.15,9869.0,64.9535,64.9535,64.8394,64.8489,9869.0
2023-02-21 13:10:00,68.15,68.24,68.14,68.22,9302.0,64.8489,64.9345,64.8394,64.9155,9302.0
2023-02-21 13:15:00,68.23,68.27,68.23,68.25,7839.0,64.925,64.9631,64.925,64.944,7839.0
2023-02-21 13:20:00,68.24,68.28,68.22,68.25,10797.0,64.9345,64.9726,64.9155,64.944,10797.0
2023-02-21 13:25:00,68.25,68.26,68.17,68.19,8876.0,64.944,64.9535,64.8679,64.8869,8876.0
2023-02-21 13:30:00,68.19,68.2,68.09,68.1,7675.0,64.8869,64.8965,64.7918,64.8013,7675.0
2023-02-21 13:35:00,68.1,68.11,68.02,68.05,9964.0,64.8013,64.8108,64.7252,64.7537,9964.0
2023-02-21 13:40:00,68.04,68.13,68.02,68.12,8293.0,64.7442,64.8298,64.7252,64.8203,8293.0
2023-02-21 13:45:00,68.13,68.15,68.07,68.08,13925.0,64.8298,64.8489,64.7728,64.7823,13925.0
2023-02-21 13:50:00,68.08,68.11,68.07,68.11,15393.0,64.7823,64.8108,64.7728,64.8108,15393.0
2023-02-21 13:55:00,68.11,68.14,68.1,68.12,7020.0,64.8108,64.8394,64.8013,64.8203,7020.0
2023-02-21 14:00:00,68.13,68.16,68.08,68.09,15651.0,64.8298,64.8584,64.7823,64.7918,15651.0
2023-02-21 14:05:00,68.1,68.1,68.0,68.01,6767.0,64.8013,64.8013,64.7061,64.7157,6767.0
2023-02-21 14:10:00,68.0,68.0,67.88,67.88,22230.0,64.7061,64.7061,64.592,64.592,22230.0
2023-02-21 14:15:00,67.88,67.94,67.86,67.91,10272.0,64.592,64.649,64.5729,64.6205,10272.0
2023-02-21 14:20:00,67.9,67.9,67.84,67.84,9218.0,64.611,64.611,64.5539,64.5539,9218.0
2023-02-21 14:25:00,67.83,67.95,67.83,67.94,10264.0,64.5444,64.6586,64.5444,64.649,10264.0
2023-02-21 14:30:00,67.95,68.04,67.94,68.03,13611.0,64.6586,64.7442,64.649,64.7347,13611.0
2023-02-21 14:35:00,68.03,68.08,67.99,68.08,6474.0,64.7347,64.7823,64.6966,64.7823,6474.0
2023-02-21 14:40:00,68.08,68.13,68.02,68.11,19316.0,64.7823,64.8298,64.7252,64.8108,19316.0
2023-02-21 14:45:00,68.11,68.14,68.09,68.14,6861.0,64.8108,64.8394,64.7918,64.8394,6861.0
2023-02-21 14:50:00,68.13,68.15,68.09,68.1,7064.0,64.8298,64.8489,64.7918,64.8013,7064.0
2023-02-21 14:55:00,68.11,68.14,68.07,68.13,9892.0,64.8108,64.8394,64.7728,64.8298,9892.0
2023-02-21 15:00:00,68.14,68.17,68.12,68.16,11206.0,64.8394,64.8679,64.8203,64.8584,11206.0
2023-02-21 15:05:00,68.16,68.17,68.09,68.1,8112.0,64.8584,64.8679,64.7918,64.8013,8112.0
2023-02-21 15:10:00,68.11,68.11,68.05,68.06,7874.0,64.8108,64.8108,64.7537,64.7632,7874.0
2023-02-21 15:15:00,68.06,68.11,68.04,68.1,13176.0,64.7632,64.8108,64.7442,64.8013,13176.0
2023-02-21 15:20:00,68.11,68.14,68.06,68.11,19762.0,64.8108,64.8394,64.7632,64.8108,19762.0
2023-02-21 15:25:00,68.12,68.14,68.09,68.14,7294.0,64.8203,64.8394,64.7918,64.8394,7294.0
2023-02-21 15:30:00,68.14,68.23,68.14,68.22,17770.0,64.8394,64.925,64.8394,64.9155,17770.0
2023-02-21 15:35:00,68.22,68.24,68.16,68.23,25062.0,64.9155,64.9345,64.8584,64.925,25062.0
2023-02-21 15:40:00,68.23,68.26,68.17,68.25,33964.0,64.925,64.9535,64.8679,64.944,33964.0
2023-02-21 15:45:00,68.25,68.34,68.24,68.31,48392.0,64.944,65.0297,64.9345,65.0011,48392.0
2023-02-21 15:50:00,68.3,68.3,68.13,68.19,52823.0,64.9916,64.9916,64.8298,64.8869,52823.0
2023-02-21 15:55:00,68.19,68.2,68.07,68.13,95704.0,64.8869,64.8965,64.7728,64.8298,95704.0
2023-02-22 09:30:00,68.11,68.13,67.82,68.07,43139.0,64.8108,64.8298,64.5349,64.7728,43139.0
2023-02-22 09:35:00,68.06,68.16,68.04,68.16,5920.0,64.7632,64.8584,64.7442,64.8584,5920.0
2023-02-22 09:40:00,68.14,68.18,68.04,68.17,6737.0,64.8394,64.8774,64.7442,64.8679,6737.0
2023-02-22 09:45:00,68.15,68.17,67.99,68.09,7802.0,64.8489,64.8679,64.6966,64.7918,7802.0
2023-02-22 09:50:00,68.09,68.11,68.04,68.11,10092.0,64.7918,64.8108,64.7442,64.8108,10092.0
2023-02-22 09:55:00,68.1,68.24,68.1,68.21,6573.0,64.8013,64.9345,64.8013,64.906,6573.0
2023-02-22 10:00:00,68.2,68.37,68.19,68.37,10802.0,64.8965,65.0582,64.8869,65.0582,10802.0
2023-02-22 10:05:00,68.36,68.36,68.26,68.34,7292.0,65.0487,65.0487,64.9535,65.0297,7292.0
2023-02-22 10:10:00,68.34,68.36,68.25,68.28,7182.0,65.0297,65.0487,64.944,64.9726,7182.0
2023-02-22 10:15:00,68.27,68.29,68.21,68.22,7433.0,64.9631,64.9821,64.906,64.9155,7433.0
2023-02-22 10:20:00,68.24,68.34,68.24,68.33,7811.0,64.9345,65.0297,64.9345,65.0202,7811.0
2023-02-22 10:25:00,68.33,68.34,68.25,68.25,5697.0,65.0202,65.0297,64.944,64.944,5697.0
2023-02-22 10:30:00,68.22,68.22,68.08,68.08,6505.0,64.9155,64.9155,64.7823,64.7823,6505.0
2023-02-22 10:35:00,68.08,68.18,68.06,68.14,8713.0,64.7823,64.8774,64.7632,64.8394,8713.0
2023-02-22 10:40:00,68.13,68.16,68.1,68.13,7293.0,64.8298,64.8584,64.8013,64.8298,7293.0
2023-02-22 10:45:00,68.15,68.19,68.15,68.17,7835.0,64.8489,64.8869,64.8489,64.8679,7835.0
2023-02-22 10:50:00,68.2,68.28,68.19,68.26,8482.0,64.8965,64.9726,64.8869,64.9535,8482.0
2023-02-22 10:55:00,68.25,68.26,68.16,68.16,23547.0,64.944,64.9535,64.8584,64.8584,23547.0
2023-02-22 11:00:00,68.17,68.21,68.13,68.19,8453.0,64.8679,64.906,64.8298,64.8869,8453.0
2023-02-22 11:05:00,68.21,68.26,68.21,68.24,6742.0,64.906,64.9535,64.906,64.9345,6742.0
2023-02-22 11:10:00,68.24,68.24,68.15,68.18,7815.0,64.9345,64.9345,64.8489,64.8774,7815.0
2023-02-22 11:15:00,68.18,68.23,68.14,68.17,8729.0,64.8774,64.925,64.8394,64.8679,8729.0
2023-02-22 11:20:00,68.18,68.25,68.18,68.25,15311.0,64.8774,64.944,64.8774,64.944,15311.0
2023-02-22 11:25:00,68.24,68.27,68.2,68.25,9879.0,64.9345,64.9631,64.8965,64.944,9879.0
2023-02-22 11:30:00,68.25,68.33,68.24,68.33,9779.0,64.944,65.0202,64.9345,65.0202,9779.0
2023-02-22 11:35:00,68.33,68.37,68.28,68.29,8866.0,65.0202,65.0582,64.9726,64.9821,8866.0
2023-02-22 11:40:00,68.3,68.37,68.3,68.37,11793.0,64.9916,65.0582,64.9916,65.0582,11793.0
2023-02-22 11:45:00,68.37,68.42,68.36,68.41,19254.0,65.0582,65.1058,65.0487,65.0963,19254.0
2023-02-22 11:50:00,68.41,68.41,68.32,68.33,12406.0,65.0963,65.0963,65.0106,65.0202,12406.0
2023-02-22 11:55:00,68.33,68.36,68.33,68.34,7194.0,65.0202,65.0487,65.0202,65.0297,7194.0
2023-02-22 12:00:00,68.35,68.35,68.31,68.33,6199.0,65.0392,65.0392,65.0011,65.0202,6199.0
2023-02-22 12:05:00,68.33,68.42,68.33,68.4,9065.0,65.0202,65.1058,65.0202,65.0868,9065.0
2023-02-22 12:10:00,68.4,68.4,68.31,68.34,6636.0,65.0868,65.0868,65.0011,65.0297,6636.0
2023-02-22 12:15:00,68.35,68.45,68.35,68.43,8592.0,65.0392,65.1343,65.0392,65.1153,8592.0
2023-02-22 12:20:00,68.44,68.48,68.43,68.48,8429.0,65.1248,65.1629,65.1153,65.1629,8429.0
2023-02-22 12:25:00,68.48,68.51,68.48,68.48,12044.0,65.1629,65.1914,65.1629,65.1629,12044.0
2023-02-22 12:30:00,68.48,68.55,68.48,68.53,7719.0,65.1629,65.2295,65.1629,65.2105,7719.0
2023-02-22 12:35:00,68.53,68.59,68.52,68.58,8405.0,65.2105,65.2676,65.201,65.258,8405.0
2023-02-22 12:40:00,68.59,68.61,68.58,68.59,8052.0,65.2676,65.2866,65.258,65.2676,8052.0
2023-02-22 12:45:00,68.6,68.6,68.5,68.51,7975.0,65.2771,65.2771,65.1819,65.1914,7975.0
2023-02-22 12:50:00,68.54,68.55,68.5,68.53,7060.0,65.22,65.2295,65.1819,65.2105,7060.0
2023-02-22 12:55:00,68.52,68.52,68.46,68.46,7630.0,65.201,65.201,65.1439,65.1439,7630.0
2023-02-22 13:00:00,68.46,68.46,68.41,68.46,6284.0,65.1439,65.1439,65.0963,65.1439,6284.0
2023-02-22 13:05:00,68.47,68.51,68.46,68.49,6037.0,65.1534,65.1914,65.1439,65.1724,6037.0
2023-02-22 13:10:00,68.5,68.51,68.43,68.47,14648.0,65.1819,65.1914,65.1153,65.1534,14648.0
2023-02-22 13:15:00,68.49,68.56,68.49,68.54,8370.0,65.1724,65.239,65.1724,65.22,8370.0
2023-02-22 13:20:00,68.54,68.58,68.53,68.58,6215.0,65.22,65.258,65.2105,65.258,6215.0
2023-02-22 13:25:00,68.57,68.58,68.5,68.53,8439.0,65.2485,65.258,65.1819,65.2105,8439.0
2023-02-22 13:30:00,68.53,68.56,68.5,68.54,7943.0,65.2105,65.239,65.1819,65.22,7943.0
2023-02-22 13:35:00,68.56,68.56,68.45,68.51,14037.0,65.239,65.239,65.1343,65.1914,14037.0
2023-02-22 13:40:00,68.52,68.55,68.52,68.54,4039.0,65.201,65.2295,65.201,65.22,4039.0
2023-02-22 13:45:00,68.55,68.55,68.48,68.51,5630.0,65.2295,65.2295,65.1629,65.1914,5630.0
2023-02-22 13:50:00,68.5,68.5,68.46,68.47,8155.0,65.1819,65.1819,65.1439,65.1534,8155.0
2023-02-22 13:55:00,68.46,68.52,68.45,68.5,5486.0,65.1439,65.201,65.1343,65.1819,5486.0
2023-02-22 14:00:00,68.49,68.59,68.35,68.48,17515.0,65.1724,65.2676,65.0392,65.1629,17515.0
2023-02-22 14:05:00,68.45,68.55,68.43,68.48,8586.0,65.1343,65.2295,65.1153,65.1629,8586.0
2023-02-22 14:10:00,68.5,68.5,68.29,68.32,6415.0,65.1819,65.1819,64.9821,65.0106,6415.0
2023-02-22 14:15:00,68.32,68.38,68.21,68.35,8079.0,65.0106,65.0677,64.906,65.0392,8079.0
2023-02-22 14:20:00,68.35,68.43,68.3,68.32,6622.0,65.0392,65.1153,64.9916,65.0106,6622.0
2023-02-22 14:25:00,68.33,68.34,68.28,68.28,6208.0,65.0202,65.0297,64.9726,64.9726,6208.0
2023-02-22 14:30:00,68.25,68.26,68.16,68.19,12203.0,64.944,64.9535,64.8584,64.8869,12203.0
2023-02-22 14:35:00,68.2,68.22,68.14,68.16,9229.0,64.8965,64.9155,64.8394,64.8584,9229.0
2023-02-22 14:40:00,68.17,68.17,68.08,68.15,7813.0,64.8679,64.8679,64.7823,64.8489,7813.0
2023-02-22 14:45:00,68.14,68.23,68.09,68.22,9702.0,64.8394,64.925,64.7918,64.9155,9702.0
2023-02-22 14:50:00,68.22,68.22,68.09,68.09,15426.0,64.9155,64.9155,64.7918,64.7918,15426.0
2023-02-22 14:55:00,68.09,68.11,68.02,68.08,11508.0,64.7918,64.8108,64.7252,64.7823,11508.0
2023-02-22 15:00:00,68.09,68.11,68.02,68.04,8856.0,64.7918,64.8108,64.7252,64.7442,8856.0
2023-02-22 15:05:00,68.05,68.06,67.99,68.03,11147.0,64.7537,64.7632,64.6966,64.7347,11147.0
2023-02-22 15:10:00,68.03,68.06,67.94,67.97,15258.0,64.7347,64.7632,64.649,64.6776,15258.0
2023-02-22 15:15:00,67.97,68.03,67.95,68.02,19375.0,64.6776,64.7347,64.6586,64.7252,19375.0
2023-02-22 15:20:00,68.02,68.05,67.97,68.05,12654.0,64.7252,64.7537,64.6776,64.7537,12654.0
2023-02-22 15:25:00,68.05,68.08,68.03,68.03,13528.0,64.7537,64.7823,64.7347,64.7347,13528.0
2023-02-22 15:30:00,68.04,68.07,67.99,68.03,22272.0,64.7442,64.7728,64.6966,64.7347,22272.0
2023-02-22 15:35:00,68.03,68.05,67.89,67.89,37471.0,64.7347,64.7537,64.6015,64.6015,37471.0
2023-02-22 15:40:00,67.89,68.02,67.86,68.02,38767.0,64.6015,64.7252,64.5729,64.7252,38767.0
2023-02-22 15:45:00,68.03,68.14,68.0,68.04,46368.0,64.7347,64.8394,64.7061,64.7442,46368.0
2023-02-22 15:50:00,68.02,68.21,67.98,68.16,57366.0,64.7252,64.906,64.6871,64.8584,57366.0
2023-02-22 15:55:00,68.16,68.38,68.16,68.36,155063.0,64.8584,65.0677,64.8584,65.0487,155063.0
2023-02-23 09:30:00,68.63,68.84,67.84,68.82,47000.0,65.3056,65.5055,64.5539,65.4864,47000.0
2023-02-23 09:35:00,68.84,68.89,68.8,68.81,6101.0,65.5055,65.553,65.4674,65.4769,6101.0
2023-02-23 09:40:00,68.84,68.9,68.79,68.88,5562.0,65.5055,65.5625,65.4579,65.5435,5562.0
2023-02-23 09:45:00,68.89,69.03,68.89,68.99,6616.0,65.553,65.6863,65.553,65.6482,6616.0
2023-02-23 09:50:00,68.97,69.05,68.95,68.96,6858.0,65.6292,65.7053,65.6101,65.6196,6858.0
2023-02-23 09:55:00,68.96,69.05,68.9,69.03,5594.0,65.6196,65.7053,65.5625,65.6863,5594.0
2023-02-23 10:00:00,69.06,69.12,68.99,69.0,10895.0,65.7148,65.7719,65.6482,65.6577,10895.0
2023-02-23 10:05:00,69.02,69.03,68.8,68.94,12959.0,65.6767,65.6863,65.4674,65.6006,12959.0
2023-02-23 10:10:00,68.94,68.96,68.87,68.89,9116.0,65.6006,65.6196,65.534,65.553,9116.0
2023-02-23 10:15:00,68.88,68.95,68.88,68.95,8634.0,65.5435,65.6101,65.5435,65.6101,8634.0
2023-02-23 10:20:00,68.96,69.01,68.95,68.97,7267.0,65.6196,65.6672,65.6101,65.6292,7267.0
2023-02-23 10:25:00,69.0,69.06,68.99,69.0,12670.0,65.6577,65.7148,65.6482,65.6577,12670.0
2023-02-23 10:30:00,68.99,69.0,68.84,68.89,10774.0,65.6482,65.6577,65.5055,65.553,10774.0
2023-02-23 10:35:00,68.88,68.88,68.78,68.79,6547.0,65.5435,65.5435,65.4484,65.4579,6547.0
2023-02-23 10:40:00,68.8,68.81,68.73,68.78,7790.0,65.4674,65.4769,65.4008,65.4484,7790.0
2023-02-23 10:45:00,68.77,68.77,68.5,68.51,13163.0,65.4388,65.4388,65.1819,65.1914,13163.0
2023-02-23 10:50:00,68.5,68.56,68.47,68.56,8820.0,65.1819,65.239,65.1534,65.239,8820.0
2023-02-23 10:55:00,68.56,68.58,68.43,68.45,7810.0,65.239,65.258,65.1153,65.1343,7810.0
2023-02-23 11:00:00,68.48,68.57,68.48,68.51,11313.0,65.1629,65.2485,65.1629,65.1914,11313.0
2023-02-23 11:05:00,68.51,68.53,68.31,68.35,9433.0,65.1914,65.2105,65.0011,65.0392,9433.0
2023-02-23 11:10:00,68.36,68.39,68.35,68.37,7259.0,65.0487,65.0773,65.0392,65.0582,7259.0
2023-02-23 11:15:00,68.37,68.37,68.34,68.36,9862.0,65.0582,65.0582,65.0297,65.0487,9862.0
2023-02-23 11:20:00,68.35,68.35,68.23,68.28,11019.0,65.0392,65.0392,64.925,64.9726,11019.0
2023-02-23 11:25:00,68.29,68.3,68.2,68.2,6968.0,64.9821,64.9916,64.8965,64.8965,6968.0
2023-02-23 11:30:00,68.2,68.22,68.15,68.15,8066.0,64.8965,64.9155,64.8489,64.8489,8066.0
2023-02-23 11:35:00,68.15,68.17,68.03,68.03,8047.0,64.8489,64.8679,64.7347,64.7347,8047.0
2023-02-23 11:40:00,68.03,68.04,67.95,67.99,7926.0,64.7347,64.7442,64.6586,64.6966,7926.0
2023-02-23 11:45:00,68.01,68.03,67.94,67.95,9060.0,64.7157,64.7347,64.649,64.6586,9060.0
2023-02-23 11:50:00,67.94,67.94,67.82,67.83,9312.0,64.649,64.649,64.5349,64.5444,9312.0
2023-02-23 11:55:00,67.81,67.88,67.81,67.88,6952.0,64.5253,64.592,64.5253,64.592,6952.0
2023-02-23 12:00:00,67.88,67.89,67.83,67.84,6924.0,64.592,64.6015,64.5444,64.5539,6924.0
2023-02-23 12:05:00,67.84,67.84,67.75,67.75,9157.0,64.5539,64.5539,64.4683,64.4683,9157.0
2023-02-23 12:10:00,67.74,67.74,67.68,67.74,11787.0,64.4587,64.4587,64.4016,64.4587,11787.0
2023-02-23 12:15:00,67.74,67.8,67.74,67.78,10400.0,64.4587,64.5158,64.4587,64.4968,10400.0
2023-02-23 12:20:00,67.77,67.78,67.67,67.74,7590.0,64.4873,64.4968,64.3921,64.4587,7590.0
2023-02-23 12:25:00,67.76,67.76,67.7,67.7,7296.0,64.4778,64.4778,64.4207,64.4207,7296.0
2023-02-23 12:30:00,67.7,67.8,67.7,67.8,3828.0,64.4207,64.5158,64.4207,64.5158,3828.0
2023-02-23 12:35:00,67.8,67.83,67.77,67.77,4853.0,64.5158,64.5444,64.4873,64.4873,4853.0
2023-02-23 12:40:00,67.79,67.82,67.74,67.77,5510.0,64.5063,64.5349,64.4587,64.4873,5510.0
2023-02-23 12:45:00,67.78,67.8,67.7,67.74,6005.0,64.4968,64.5158,64.4207,64.4587,6005.0
2023-02-23 12:50:00,67.76,67.78,67.74,67.77,3800.0,64.4778,64.4968,64.4587,64.4873,3800.0
2023-02-23 12:55:00,67.79,67.88,67.79,67.88,4460.0,64.5063,64.592,64.5063,64.592,4460.0
2023-02-23 13:00:00,67.88,67.94,67.82,67.85,12701.0,64.592,64.649,64.5349,64.5634,12701.0
2023-02-23 13:05:00,67.85,67.87,67.83,67.86,3755.0,64.5634,64.5824,64.5444,64.5729,3755.0
2023-02-23 13:10:00,67.85,67.86,67.82,67.84,6554.0,64.5634,64.5729,64.5349,64.5539,6554.0
2023-02-23 13:15:00,67.85,67.85,67.76,67.8,3867.0,64.5634,64.5634,64.4778,64.5158,3867.0
2023-02-23 13:20:00,67.8,67.85,67.8,67.83,6513.0,64.5158,64.5634,64.5158,64.5444,6513.0
2023-02-23 13:25:00,67.84,67.9,67.82,67.89,5028.0,64.5539,64.611,64.5349,64.6015,5028.0
2023-02-23 13:30:00,67.9,67.9,67.83,67.84,6440.0,64.611,64.611,64.5444,64.5539,6440.0
2023-02-23 13:35:00,67.83,67.85,67.72,67.72,145306.0,64.5444,64.5634,64.4397,64.4397,145306.0
2023-02-23 13:40:00,67.73,67.78,67.63,67.66,28818.0,64.4492,64.4968,64.3541,64.3826,28818.0
2023-02-23 13:45:00,67.66,67.72,67.62,67.72,69057.0,64.3826,64.4397,64.3445,64.4397,69057.0
2023-02-23 13:50:00,67.75,67.76,67.65,67.65,16820.0,64.4683,64.4778,64.3731,64.3731,16820.0
2023-02-23 13:55:00,67.65,67.66,67.63,67.63,13060.0,64.3731,64.3826,64.3541,64.3541,13060.0
2023-02-23 14:00:00,67.63,67.69,67.6,67.69,17510.0,64.3541,64.4112,64.3255,64.4112,17510.0
2023-02-23 14:05:00,67.69,67.71,67.65,67.66,13071.0,64.4112,64.4302,64.3731,64.3826,13071.0
2023-02-23 14:10:00,67.66,67.7,67.62,67.68,21555.0,64.3826,64.4207,64.3445,64.4016,21555.0
2023-02-23 14:15:00,67.69,67.77,67.69,67.75,20171.0,64.4112,64.4873,64.4112,64.4683,20171.0
2023-02-23 14:20:00,67.75,67.86,67.74,67.84,14289.0,64.4683,64.5729,64.4587,64.5539,14289.0
2023-02-23 14:25:00,67.86,67.91,67.82,67.89,16169.0,64.5729,64.6205,64.5349,64.6015,16169.0
2023-02-23 14:30:00,67.89,67.93,67.88,67.88,9664.0,64.6015,64.6395,64.592,64.592,9664.0
2023-02-23 14:35:00,67.88,67.93,67.85,67.92,42850.0,64.592,64.6395,64.5634,64.63,42850.0
2023-02-23 14:40:00,67.94,67.97,67.9,67.94,10524.0,64.649,64.6776,64.611,64.649,10524.0
2023-02-23 14:45:00,67.95,67.96,67.92,67.94,9258.0,64.6586,64.6681,64.63,64.649,9258.0
2023-02-23 14:50:00,67.95,67.95,67.88,67.93,7160.0,64.6586,64.6586,64.592,64.6395,7160.0
2023-02-23 14:55:00,67.94,67.97,67.91,67.94,15178.0,64.649,64.6776,64.6205,64.649,15178.0
2023-02-23 15:00:00,67.94,68.0,67.94,67.97,20349.0,64.649,64.7061,64.649,64.6776,20349.0
2023-02-23 15:05:00,67.98,68.01,67.96,68.01,13592.0,64.6871,64.7157,64.6681,64.7157,13592.0
2023-02-23 15:10:00,68.01,68.06,68.0,68.05,18283.0,64.7157,64.7632,64.7061,64.7537,18283.0
2023-02-23 15:15:00,68.06,68.07,68.01,68.02,18307.0,64.7632,64.7728,64.7157,64.7252,18307.0
2023-02-23 15:20:00,68.02,68.03,67.94,68.03,21303.0,64.7252,64.7347,64.649,64.7347,21303.0
2023-02-23 15:25:00,68.03,68.07,67.99,68.06,16587.0,64.7347,64.7728,64.6966,64.7632,16587.0
2023-02-23 15:30:00,68.06,68.09,68.02,68.08,17357.0,64.7632,64.7918,64.7252,64.7823,17357.0
2023-02-23 15:35:00,68.07,68.14,68.03,68.12,18261.0,64.7728,64.8394,64.7347,64.8203,18261.0
2023-02-23 15:40:00,68.13,68.14,68.04,68.09,26580.0,64.8298,64.8394,64.7442,64.7918,26580.0
2023-02-23 15:45:00,68.09,68.1,67.97,67.97,39292.0,64.7918,64.8013,64.6776,64.6776,39292.0
2023-02-23 15:50:00,67.99,68.0,67.89,67.92,35594.0,64.6966,64.7061,64.6015,64.63,35594.0
2023-02-23 15:55:00,67.93,68.02,67.9,68.01,115064.0,64.6395,64.7252,64.611,64.7157,115064.0
2023-02-24 09:30:00,67.59,67.9,67.52,67.9,49045.0,64.316,64.611,64.2494,64.611,49045.0
2023-02-24 09:35:00,67.92,67.95,67.85,67.86,9931.0,64.63,64.6586,64.5634,64.5729,9931.0
2023-02-24 09:40:00,67.86,67.86,67.57,67.57,8063.0,64.5729,64.5729,64.297,64.297,8063.0
2023-02-24 09:45:00,67.55,67.65,67.52,67.6,10016.0,64.2779,64.3731,64.2494,64.3255,10016.0
2023-02-24 09:50:00,67.6,67.64,67.54,67.63,5744.0,64.3255,64.3636,64.2684,64.3541,5744.0
2023-02-24 09:55:00,67.64,67.65,67.57,67.6,4898.0,64.3636,64.3731,64.297,64.3255,4898.0
2023-02-24 10:00:00,67.59,67.76,67.58,67.7,14402.0,64.316,64.4778,64.3065,64.4207,14402.0
2023-02-24 10:05:00,67.73,67.94,67.72,67.89,9011.0,64.4492,64.649,64.4397,64.6015,9011.0
2023-02-24 10:10:00,67.87,67.89,67.81,67.84,9517.0,64.5824,64.6015,64.5253,64.5539,9517.0
2023-02-24 10:15:00,67.82,67.84,67.7,67.8,11458.0,64.5349,64.5539,64.4207,64.5158,11458.0
2023-02-24 10:20:00,67.79,67.85,67.72,67.72,10392.0,64.5063,64.5634,64.4397,64.4397,10392.0
2023-02-24 10:25:00,67.71,67.8,67.71,67.76,7781.0,64.4302,64.5158,64.4302,64.4778,7781.0
2023-02-24 10:30:00,67.77,67.82,67.68,67.78,11628.0,64.4873,64.5349,64.4016,64.4968,11628.0
2023-02-24 10:35:00,67.8,67.89,67.78,67.78,21606.0,64.5158,64.6015,64.4968,64.4968,21606.0
2023-02-24 10:40:00,67.78,67.83,67.74,67.82,6684.0,64.4968,64.5444,64.4587,64.5349,6684.0
2023-02-24 10:45:00,67.88,67.94,67.86,67.86,5674.0,64.592,64.649,64.5729,64.5729,5674.0
2023-02-24 10:50:00,67.86,67.92,67.83,67.92,5260.0,64.5729,64.63,64.5444,64.63,5260.0
2023-02-24 10:55:00,67.91,67.96,67.88,67.95,7559.0,64.6205,64.6681,64.592,64.6586,7559.0
2023-02-24 11:00:00,67.97,68.14,67.97,68.06,5985.0,64.6776,64.8394,64.6776,64.7632,5985.0
2023-02-24 11:05:00,68.08,68.14,68.07,68.12,5477.0,64.7823,64.8394,64.7728,64.8203,5477.0
2023-02-24 11:10:00,68.13,68.15,68.07,68.08,8448.0,64.8298,64.8489,64.7728,64.7823,8448.0
2023-02-24 11:15:00,68.1,68.13,68.05,68.06,6847.0,64.8013,64.8298,64.7537,64.7632,6847.0
2023-02-24 11:20:00,68.07,68.11,68.03,68.1,13744.0,64.7728,64.8108,64.7347,64.8013,13744.0
2023-02-24 11:25:00,68.11,68.22,68.08,68.21,18823.0,64.8108,64.9155,64.7823,64.906,18823.0
2023-02-24 11:30:00,68.21,68.35,68.21,68.32,21392.0,64.906,65.0392,64.906,65.0106,21392.0
2023-02-24 11:35:00,68.32,68.34,68.22,68.22,7886.0,65.0106,65.0297,64.9155,64.9155,7886.0
2023-02-24 11:40:00,68.22,68.45,68.22,68.41,12867.0,64.9155,65.1343,64.9155,65.0963,12867.0
2023-02-24 11:45:00,68.41,68.45,68.38,68.4,6659.0,65.0963,65.1343,65.0677,65.0868,6659.0
2023-02-24 11:50:00,68.43,68.52,68.43,68.43,14094.0,65.1153,65.201,65.1153,65.1153,14094.0
2023-02-24 11:55:00,68.44,68.46,68.33,68.36,5856.0,65.1248,65.1439,65.0202,65.0487,5856.0
2023-02-24 12:00:00,68.38,68.39,68.29,68.29,5476.0,65.0677,65.0773,64.9821,64.9821,5476.0
2023-02-24 12:05:00,68.31,68.33,68.28,68.3,6824.0,65.0011,65.0202,64.9726,64.9916,6824.0
2023-02-24 12:10:00,68.31,68.36,68.31,68.36,5298.0,65.0011,65.0487,65.0011,65.0487,5298.0
2023-02-24 12:15:00,68.37,68.37,68.23,68.25,7801.0,65.0582,65.0582,64.925,64.944,7801.0
2023-02-24 12:20:00,68.25,68.27,68.21,68.26,5001.0,64.944,64.9631,64.906,64.9535,5001.0
2023-02-24 12:25:00,68.25,68.3,68.21,68.29,4713.0,64.944,64.9916,64.906,64.9821,4713.0
2023-02-24 12:30:00,68.29,68.34,68.28,68.28,7134.0,64.9821,65.0297,64.9726,64.9726,7134.0
2023-02-24 12:35:00,68.27,68.28,68.24,68.26,6908.0,64.9631,64.9726,64.9345,64.9535,6908.0
2023-02-24 12:40:00,68.28,68.28,68.22,68.23,4815.0,64.9726,64.9726,64.9155,64.925,4815.0
2023-02-24 12:45:00,68.22,68.23,68.18,68.21,6486.0,64.9155,64.925,64.8774,64.906,6486.0
2023-02-24 12:50:00,68.2,68.21,68.16,68.17,5121.0,64.8965,64.906,64.8584,64.8679,5121.0
2023-02-24 12:55:00,68.17,68.17,68.12,68.13,4086.0,64.8679,64.8679,64.8203,64.8298,4086.0
2023-02-24 13:00:00,68.11,68.18,68.11,68.15,6756.0,64.8108,64.8774,64.8108,64.8489,6756.0
2023-02-24 13:05:00,68.16,68.17,68.09,68.1,5400.0,64.8584,64.8679,64.7918,64.8013,5400.0
2023-02-24 13:10:00,68.12,68.13,68.1,68.12,4385.0,64.8203,64.8298,64.8013,64.8203,4385.0
2023-02-24 13:15:00,68.11,68.15,68.1,68.15,7799.0,64.8108,64.8489,64.8013,64.8489,7799.0
2023-02-24 13:20:00,68.15,68.24,68.14,68.22,8166.0,64.8489,64.9345,64.8394,64.9155,8166.0
2023-02-24 13:25:00,68.23,68.29,68.23,68.27,5643.0,64.925,64.9821,64.925,64.9631,5643.0
2023-02-24 13:30:00,68.26,68.26,68.13,68.17,16279.0,64.9535,64.9535,64.8298,64.8679,16279.0
2023-02-24 13:35:00,68.19,68.24,68.19,68.22,5250.0,64.8869,64.9345,64.8869,64.9155,5250.0
2023-02-24 13:40:00,68.23,68.33,68.23,68.32,8682.0,64.925,65.0202,64.925,65.0106,8682.0
2023-02-24 13:45:00,68.34,68.4,68.34,68.36,7588.0,65.0297,65.0868,65.0297,65.0487,7588.0
2023-02-24 13:50:00,68.35,68.46,68.34,68.46,10355.0,65.0392,65.1439,65.0297,65.1439,10355.0
2023-02-24 13:55:00,68.48,68.49,68.43,68.44,6107.0,65.1629,65.1724,65.1153,65.1248,6107.0
2023-02-24 14:00:00,68.45,68.5,68.43,68.48,4267.0,65.1343,65.1819,65.1153,65.1629,4267.0
2023-02-24 14:05:00,68.47,68.52,68.44,68.52,4385.0,65.1534,65.201,65.1248,65.201,4385.0
2023-02-24 14:10:00,68.52,68.53,68.45,68.53,8600.0,65.201,65.2105,65.1343,65.2105,8600.0
2023-02-24 14:15:00,68.53,68.58,68.52,68.58,6823.0,65.2105,65.258,65.201,65.258,6823.0
2023-02-24 14:20:00,68.6,68.65,68.59,68.63,14253.0,65.2771,65.3247,65.2676,65.3056,14253.0
2023-02-24 14:25:00,68.63,68.67,68.62,68.62,8539.0,65.3056,65.3437,65.2961,65.2961,8539.0
2023-02-24 14:30:00,68.61,68.62,68.57,68.59,13900.0,65.2866,65.2961,65.2485,65.2676,13900.0
2023-02-24 14:35:00,68.59,68.63,68.57,68.6,7040.0,65.2676,65.3056,65.2485,65.2771,7040.0
2023-02-24 14:40:00,68.6,68.6,68.49,68.51,6756.0,65.2771,65.2771,65.1724,65.1914,6756.0
2023-02-24 14:45:00,68.5,68.66,68.49,68.64,11784.0,65.1819,65.3342,65.1724,65.3151,11784.0
2023-02-24 14:50:00,68.64,68.69,68.64,68.66,5992.0,65.3151,65.3627,65.3151,65.3342,5992.0
2023-02-24 14:55:00,68.65,68.72,68.63,68.7,10432.0,65.3247,65.3913,65.3056,65.3722,10432.0
2023-02-24 15:00:00,68.73,68.76,68.7,68.7,8697.0,65.4008,65.4293,65.3722,65.3722,8697.0
2023-02-24 15:05:00,68.72,68.76,68.7,68.74,9863.0,65.3913,65.4293,65.3722,65.4103,9863.0
2023-02-24 15:10:00,68.74,68.76,68.69,68.7,10792.0,65.4103,65.4293,65.3627,65.3722,10792.0
2023-02-24 15:15:00,68.71,68.74,68.66,68.74,10244.0,65.3818,65.4103,65.3342,65.4103,10244.0
2023-02-24 15:20:00,68.75,68.79,68.73,68.78,9814.0,65.4198,65.4579,65.4008,65.4484,9814.0
2023-02-24 15:25:00,68.77,68.79,68.7,68.7,13510.0,65.4388,65.4579,65.3722,65.3722,13510.0
2023-02-24 15:30:00,68.7,68.72,68.61,68.61,23377.0,65.3722,65.3913,65.2866,65.2866,23377.0
2023-02-24 15:35:00,68.6,68.66,68.57,68.64,20276.0,65.2771,65.3342,65.2485,65.3151,20276.0
2023-02-24 15:40:00,68.64,68.65,68.6,68.61,16893.0,65.3151,65.3247,65.2771,65.2866,16893.0
2023-02-24 15:45:00,68.61,68.61,68.51,68.53,21619.0,65.2866,65.2866,65.1914,65.2105,21619.0
2023-02-24 15:50:00,68.55,68.55,68.37,68.5,40470.0,65.2295,65.2295,65.0582,65.1819,40470.0
2023-02-24 15:55:00,68.5,68.59,68.49,68.58,79243.0,65.1819,65.2676,65.1724,65.258,79243.0
2023-02-27 09:30:00,68.68,68.89,68.62,68.62,47565.0,65.3532,65.553,65.2961,65.2961,47565.0
2023-02-27 09:35:00,68.69,69.01,68.69,69.01,11983.0,65.3627,65.6672,65.3627,65.6672,11983.0
2023-02-27 09:40:00,69.0,69.08,68.98,68.99,11842.0,65.6577,65.7338,65.6387,65.6482,11842.0
2023-02-27 09:45:00,68.96,69.04,68.94,69.04,6682.0,65.6196,65.6958,65.6006,65.6958,6682.0
2023-02-27 09:50:00,69.05,69.05,68.97,69.03,7516.0,65.7053,65.7053,65.6292,65.6863,7516.0
2023-02-27 09:55:00,69.04,69.11,69.03,69.09,7331.0,65.6958,65.7624,65.6863,65.7433,7331.0
2023-02-27 10:00:00,69.13,69.14,69.07,69.09,8089.0,65.7814,65.7909,65.7243,65.7433,8089.0
2023-02-27 10:05:00,69.07,69.09,68.99,69.08,6919.0,65.7243,65.7433,65.6482,65.7338,6919.0
2023-02-27 10:10:00,69.08,69.1,68.99,69.08,8187.0,65.7338,65.7529,65.6482,65.7338,8187.0
2023-02-27 10:15:00,69.07,69.12,69.03,69.1,12200.0,65.7243,65.7719,65.6863,65.7529,12200.0
2023-02-27 10:20:00,69.13,69.14,69.04,69.06,8866.0,65.7814,65.7909,65.6958,65.7148,8866.0
2023-02-27 10:25:00,69.06,69.07,68.98,68.99,8839.0,65.7148,65.7243,65.6387,65.6482,8839.0
2023-02-27 10:30:00,68.98,69.06,68.98,69.01,11727.0,65.6387,65.7148,65.6387,65.6672,11727.0
2023-02-27 10:35:00,68.99,68.99,68.82,68.85,7514.0,65.6482,65.6482,65.4864,65.515,7514.0
2023-02-27 10:40:00,68.84,68.86,68.76,68.86,10645.0,65.5055,65.5245,65.4293,65.5245,10645.0
2023-02-27 10:45:00,68.85,68.85,68.77,68.8,7652.0,65.515,65.515,65.4388,65.4674,7652.0
2023-02-27 10:50:00,68.81,68.81,68.73,68.74,8707.0,65.4769,65.4769,65.4008,65.4103,8707.0
2023-02-27 10:55:00,68.74,68.78,68.69,68.78,9864.0,65.4103,65.4484,65.3627,65.4484,9864.0
2023-02-27 11:00:00,68.77,68.81,68.77,68.78,6946.0,65.4388,65.4769,65.4388,65.4484,6946.0
2023-02-27 11:05:00,68.77,68.79,68.7,68.74,19348.0,65.4388,65.4579,65.3722,65.4103,19348.0
2023-02-27 11:10:00,68.75,68.81,68.63,68.64,11387.0,65.4198,65.4769,65.3056,65.3151,11387.0
2023-02-27 11:15:00,68.63,68.63,68.55,68.56,6881.0,65.3056,65.3056,65.2295,65.239,6881.0
2023-02-27 11:20:00,68.56,68.6,68.49,68.49,8534.0,65.239,65.2771,65.1724,65.1724,8534.0
2023-02-27 11:25:00,68.5,68.54,68.43,68.43,11541.0,65.1819,65.22,65.1153,65.1153,11541.0
2023-02-27 11:30:00,68.43,68.44,68.29,68.31,17300.0,65.1153,65.1248,64.9821,65.0011,17300.0
2023-02-27 11:35:00,68.32,68.39,68.31,68.35,8634.0,65.0106,65.0773,65.0011,65.0392,8634.0
2023-02-27 11:40:00,68.35,68.41,68.35,68.36,8761.0,65.0392,65.0963,65.0392,65.0487,8761.0
2023-02-27 11:45:00,68.36,68.39,68.33,68.37,5237.0,65.0487,65.0773,65.0202,65.0582,5237.0
2023-02-27 11:50:00,68.36,68.42,68.33,68.38,8563.0,65.0487,65.1058,65.0202,65.0677,8563.0
2023-02-27 11:55:00,68.39,68.45,68.38,68.43,5373.0,65.0773,65.1343,65.0677,65.1153,5373.0
2023-02-27 12:00:00,68.43,68.47,68.39,68.43,8045.0,65.1153,65.1534,65.0773,65.1153,8045.0
2023-02-27 12:05:00,68.41,68.48,68.41,68.48,5385.0,65.0963,65.1629,65.0963,65.1629,5385.0
2023-02-27 12:10:00,68.48,68.53,68.43,68.52,4702.0,65.1629,65.2105,65.1153,65.201,4702.0
2023-02-27 12:15:00,68.51,68.54,68.47,68.48,6709.0,65.1914,65.22,65.1534,65.1629,6709.0
2023-02-27 12:20:00,68.48,68.51,68.4,68.44,10492.0,65.1629,65.1914,65.0868,65.1248,10492.0
2023-02-27 12:25:00,68.45,68.48,68.42,68.43,8627.0,65.1343,65.1629,65.1058,65.1153,8627.0
2023-02-27 12:30:00,68.44,68.49,68.43,68.46,23897.0,65.1248,65.1724,65.1153,65.1439,23897.0
2023-02-27 12:35:00,68.47,68.49,68.47,68.47,6908.0,65.1534,65.1724,65.1534,65.1534,6908.0
2023-02-27 12:40:00,68.48,68.5,68.43,68.44,8346.0,65.1629,65.1819,65.1153,65.1248,8346.0
2023-02-27 12:45:00,68.43,68.44,68.39,68.4,7529.0,65.1153,65.1248,65.0773,65.0868,7529.0
2023-02-27 12:50:00,68.4,68.42,68.29,68.32,5475.0,65.0868,65.1058,64.9821,65.0106,5475.0
2023-02-27 12:55:00,68.33,68.38,68.33,68.34,5705.0,65.0202,65.0677,65.0202,65.0297,5705.0
2023-02-27 13:00:00,68.35,68.39,68.32,68.33,7963.0,65.0392,65.0773,65.0106,65.0202,7963.0
2023-02-27 13:05:00,68.33,68.36,68.32,68.36,5947.0,65.0202,65.0487,65.0106,65.0487,5947.0
2023-02-27 13:10:00,68.36,68.4,68.35,68.4,7426.0,65.0487,65.0868,65.0392,65.0868,7426.0
2023-02-27 13:15:00,68.4,68.43,68.37,68.4,9491.0,65.0868,65.1153,65.0582,65.0868,9491.0
2023-02-27 13:20:00,68.39,68.44,68.39,68.42,6038.0,65.0773,65.1248,65.0773,65.1058,6038.0
2023-02-27 13:25:00,68.41,68.45,68.4,68.45,7642.0,65.0963,65.1343,65.0868,65.1343,7642.0
2023-02-27 13:30:00,68.45,68.46,68.37,68.4,9311.0,65.1343,65.1439,65.0582,65.0868,9311.0
2023-02-27 13:35:00,68.4,68.4,68.35,68.4,7919.0,65.0868,65.0868,65.0392,65.0868,7919.0
2023-02-27 13:40:00,68.4,68.44,68.37,68.38,8592.0,65.0868,65.1248,65.0582,65.0677,8592.0
2023-02-27 13:45:00,68.38,68.38,68.33,68.35,11392.0,65.0677,65.0677,65.0202,65.0392,11392.0
2023-02-27 13:50:00,68.35,68.44,68.35,68.44,5361.0,65.0392,65.1248,65.0392,65.1248,5361.0
2023-02-27 13:55:00,68.44,68.52,68.43,68.5,8953.0,65.1248,65.201,65.1153,65.1819,8953.0
2023-02-27 14:00:00,68.51,68.56,68.49,68.52,7157.0,65.1914,65.239,65.1724,65.201,7157.0
2023-02-27 14:05:00,68.51,68.55,68.51,68.54,6130.0,65.1914,65.2295,65.1914,65.22,6130.0
2023-02-27 14:10:00,68.55,68.57,68.49,68.5,7568.0,65.2295,65.2485,65.1724,65.1819,7568.0
2023-02-27 14:15:00,68.49,68.51,68.41,68.44,10071.0,65.1724,65.1914,65.0963,65.1248,10071.0
2023-02-27 14:20:00,68.45,68.46,68.39,68.4,7540.0,65.1343,65.1439,65.0773,65.0868,7540.0
2023-02-27 14:25:00,68.41,68.43,68.36,68.41,9161.0,65.0963,65.1153,65.0487,65.0963,9161.0
2023-02-27 14:30:00,68.41,68.44,68.4,68.43,6138.0,65.0963,65.1248,65.0868,65.1153,6138.0
2023-02-27 14:35:00,68.43,68.43,68.36,68.37,6935.0,65.1153,65.1153,65.0487,65.0582,6935.0
2023-02-27 14:40:00,68.37,68.39,68.33,68.35,9011.0,65.0582,65.0773,65.0202,65.0392,9011.0
2023-02-27 14:45:00,68.35,68.35,68.29,68.33,8897.0,65.0392,65.0392,64.9821,65.0202,8897.0
2023-02-27 14:50:00,68.33,68.33,68.26,68.27,9173.0,65.0202,65.0202,64.9535,64.9631,9173.0
2023-02-27 14:55:00,68.26,68.34,68.24,68.33,9977.0,64.9535,65.0297,64.9345,65.0202,9977.0
2023-02-27 15:00:00,68.33,68.34,68.22,68.23,9777.0,65.0202,65.0297,64.9155,64.925,9777.0
2023-02-27 15:05:00,68.23,68.3,68.22,68.29,12596.0,64.925,64.9916,64.9155,64.9821,12596.0
2023-02-27 15:10:00,68.29,68.34,68.27,68.34,22159.0,64.9821,65.0297,64.9631,65.0297,22159.0
2023-02-27 15:15:00,68.35,68.35,68.22,68.25,17728.0,65.0392,65.0392,64.9155,64.944,17728.0
2023-02-27 15:20:00,68.26,68.28,68.22,68.28,13732.0,64.9535,64.9726,64.9155,64.9726,13732.0
2023-02-27 15:25:00,68.27,68.27,68.23,68.27,16245.0,64.9631,64.9631,64.925,64.9631,16245.0
2023-02-27 15:30:00,68.28,68.28,68.14,68.18,26551.0,64.9726,64.9726,64.8394,64.8774,26551.0
2023-02-27 15:35:00,68.18,68.19,68.11,68.17,21818.0,64.8774,64.8869,64.8108,64.8679,21818.0
2023-02-27 15:40:00,68.19,68.33,68.15,68.32,22169.0,64.8869,65.0202,64.8489,65.0106,22169.0
2023-02-27 15:45:00,68.31,68.37,68.28,68.29,24561.0,65.0011,65.0582,64.9726,64.9821,24561.0
2023-02-27 15:50:00,68.28,68.32,68.25,68.29,28606.0,64.9726,65.0106,64.944,64.9821,28606.0
2023-02-27 15:55:00,68.29,68.32,68.22,68.23,103084.0,64.9821,65.0106,64.9155,64.925,103084.0
2023-02-28 09:30:00,68.43,68.43,68.02,68.19,57248.0,65.1153,65.1153,64.7252,64.8869,57248.0
2023-02-28 09:35:00,68.18,68.5,68.18,68.49,11798.0,64.8774,65.1819,64.8774,65.1724,11798.0
2023-02-28 09:40:00,68.48,68.57,68.48,68.53,7622.0,65.1629,65.2485,65.1629,65.2105,7622.0
2023-02-28 09:45:00,68.57,68.69,68.55,68.57,12923.0,65.2485,65.3627,65.2295,65.2485,12923.0
2023-02-28 09:50:00,68.56,68.69,68.56,68.65,11041.0,65.239,65.3627,65.239,65.3247,11041.0
2023-02-28 09:55:00,68.67,68.69,68.54,68.54,7102.0,65.3437,65.3627,65.22,65.22,7102.0
2023-02-28 10:00:00,68.55,68.66,68.51,68.56,14078.0,65.2295,65.3342,65.1914,65.239,14078.0
2023-02-28 10:05:00,68.57,68.57,68.47,68.51,12917.0,65.2485,65.2485,65.1534,65.1914,12917.0
2023-02-28 10:10:00,68.52,68.52,68.37,68.42,14619.0,65.201,65.201,65.0582,65.1058,14619.0
2023-02-28 10:15:00,68.43,68.44,68.34,68.42,14221.0,65.1153,65.1248,65.0297,65.1058,14221.0
2023-02-28 10:20:00,68.42,68.48,68.39,68.47,7612.0,65.1058,65.1629,65.0773,65.1534,7612.0
2023-02-28 10:25:00,68.48,68.54,68.42,68.45,10930.0,65.1629,65.22,65.1058,65.1343,10930.0
2023-02-28 10:30:00,68.46,68.59,68.44,68.55,21972.0,65.1439,65.2676,65.1248,65.2295,21972.0
2023-02-28 10:35:00,68.56,68.61,68.49,68.59,11593.0,65.239,65.2866,65.1724,65.2676,11593.0
2023-02-28 10:40:00,68.6,68.66,68.58,68.64,10754.0,65.2771,65.3342,65.258,65.3151,10754.0
2023-02-28 10:45:00,68.66,68.69,68.59,68.67,11826.0,65.3342,65.3627,65.2676,65.3437,11826.0
2023-02-28 10:50:00,68.67,68.7,68.62,68.69,9860.0,65.3437,65.3722,65.2961,65.3627,9860.0
2023-02-28 10:55:00,68.68,68.69,68.62,68.65,12619.0,65.3532,65.3627,65.2961,65.3247,12619.0
2023-02-28 11:00:00,68.67,68.75,68.65,68.67,13159.0,65.3437,65.4198,65.3247,65.3437,13159.0
2023-02-28 11:05:00,68.68,68.73,68.68,68.7,8176.0,65.3532,65.4008,65.3532,65.3722,8176.0
2023-02-28 11:10:00,68.71,68.73,68.61,68.64,9770.0,65.3818,65.4008,65.2866,65.3151,9770.0
2023-02-28 11:15:00,68.64,68.68,68.61,68.63,9525.0,65.3151,65.3532,65.2866,65.3056,9525.0
2023-02-28 11:20:00,68.62,68.66,68.61,68.63,9244.0,65.2961,65.3342,65.2866,65.3056,9244.0
2023-02-28 11:25:00,68.62,68.73,68.62,68.66,18222.0,65.2961,65.4008,65.2961,65.3342,18222.0
2023-02-28 11:30:00,68.67,68.72,68.67,68.67,11935.0,65.3437,65.3913,65.3437,65.3437,11935.0
2023-02-28 11:35:00,68.67,68.67,68.56,68.56,11997.0,65.3437,65.3437,65.239,65.239,11997.0
2023-02-28 11:40:00,68.55,68.56,68.5,68.55,12977.0,65.2295,65.239,65.1819,65.2295,12977.0
2023-02-28 11:45:00,68.55,68.56,68.44,68.49,17007.0,65.2295,65.239,65.1248,65.1724,17007.0
2023-02-28 11:50:00,68.48,68.48,68.42,68.47,14661.0,65.1629,65.1629,65.1058,65.1534,14661.0
2023-02-28 11:55:00,68.47,68.52,68.41,68.44,23376.0,65.1534,65.201,65.0963,65.1248,23376.0
2023-02-28 12:00:00,68.44,68.45,68.42,68.44,6175.0,65.1248,65.1343,65.1058,65.1248,6175.0
2023-02-28 12:05:00,68.44,68.44,68.39,68.39,11490.0,65.1248,65.1248,65.0773,65.0773,11490.0
2023-02-28 12:10:00,68.38,68.47,68.36,68.47,20491.0,65.0677,65.1534,65.0487,65.1534,20491.0
2023-02-28 12:15:00,68.47,68.55,68.46,68.54,33035.0,65.1534,65.2295,65.1439,65.22,33035.0
2023-02-28 12:20:00,68.54,68.6,68.54,68.57,17691.0,65.22,65.2771,65.22,65.2485,17691.0
2023-02-28 12:25:00,68.57,68.62,68.56,68.57,19251.0,65.2485,65.2961,65.239,65.2485,19251.0
2023-02-28 12:30:00,68.57,68.58,68.54,68.55,17997.0,65.2485,65.258,65.22,65.2295,17997.0
2023-02-28 12:35:00,68.56,68.56,68.5,68.5,10098.0,65.239,65.239,65.1819,65.1819,10098.0
2023-02-28 12:40:00,68.49,68.55,68.48,68.54,6441.0,65.1724,65.2295,65.1629,65.22,6441.0
2023-02-28 12:45:00,68.55,68.59,68.53,68.58,6610.0,65.2295,65.2676,65.2105,65.258,6610.0
2023-02-28 12:50:00,68.59,68.68,68.59,68.67,6605.0,65.2676,65.3532,65.2676,65.3437,6605.0
2023-02-28 12:55:00,68.67,68.69,68.64,68.64,15869.0,65.3437,65.3627,65.3151,65.3151,15869.0
2023-02-28 13:00:00,68.64,68.68,68.61,68.62,20601.0,65.3151,65.3532,65.2866,65.2961,20601.0
2023-02-28 13:05:00,68.62,68.64,68.55,68.55,9340.0,65.2961,65.3151,65.2295,65.2295,9340.0
2023-02-28 13:10:00,68.56,68.66,68.55,68.62,9051.0,65.239,65.3342,65.2295,65.2961,9051.0
2023-02-28 13:15:00,68.61,68.65,68.6,68.65,5244.0,65.2866,65.3247,65.2771,65.3247,5244.0
2023-02-28 13:20:00,68.64,68.69,68.64,68.65,8942.0,65.3151,65.3627,65.3151,65.3247,8942.0
2023-02-28 13:25:00,68.66,68.66,68.6,68.63,7541.0,65.3342,65.3342,65.2771,65.3056,7541.0
2023-02-28 13:30:00,68.63,68.67,68.58,68.6,11750.0,65.3056,65.3437,65.258,65.2771,11750.0
2023-02-28 13:35:00,68.59,68.6,68.54,68.55,8293.0,65.2676,65.2771,65.22,65.2295,8293.0
2023-02-28 13:40:00,68.55,68.58,68.55,68.56,5193.0,65.2295,65.258,65.2295,65.239,5193.0
2023-02-28 13:45:00,68.56,68.57,68.52,68.53,7758.0,65.239,65.2485,65.201,65.2105,7758.0
2023-02-28 13:50:00,68.52,68.54,68.5,68.54,5726.0,65.201,65.22,65.1819,65.22,5726.0
2023-02-28 13:55:00,68.55,68.57,68.54,68.56,5001.0,65.2295,65.2485,65.22,65.239,5001.0
2023-02-28 14:00:00,68.57,68.6,68.52,68.54,7776.0,65.2485,65.2771,65.201,65.22,7776.0
2023-02-28 14:05:00,68.53,68.54,68.4,68.44,11569.0,65.2105,65.22,65.0868,65.1248,11569.0
2023-02-28 14:10:00,68.44,68.44,68.39,68.4,6185.0,65.1248,65.1248,65.0773,65.0868,6185.0
2023-02-28 14:15:00,68.4,68.4,68.34,68.36,5400.0,65.0868,65.0868,65.0297,65.0487,5400.0
2023-02-28 14:20:00,68.35,68.38,68.34,68.35,12867.0,65.0392,65.0677,65.0297,65.0392,12867.0
2023-02-28 14:25:00,68.35,68.38,68.34,68.38,4944.0,65.0392,65.0677,65.0297,65.0677,4944.0
2023-02-28 14:30:00,68.39,68.4,68.36,68.37,6510.0,65.0773,65.0868,65.0487,65.0582,6510.0
2023-02-28 14:35:00,68.37,68.42,68.36,68.42,5432.0,65.0582,65.1058,65.0487,65.1058,5432.0
2023-02-28 14:40:00,68.41,68.41,68.35,68.38,5514.0,65.0963,65.0963,65.0392,65.0677,5514.0
2023-02-28 14:45:00,68.38,68.4,68.34,68.38,7117.0,65.0677,65.0868,65.0297,65.0677,7117.0
2023-02-28 14:50:00,68.38,68.41,68.33,68.38,10199.0,65.0677,65.0963,65.0202,65.0677,10199.0
2023-02-28 14:55:00,68.37,68.4,68.32,68.33,8586.0,65.0582,65.0868,65.0106,65.0202,8586.0
2023-02-28 15:00:00,68.33,68.33,68.28,68.31,11120.0,65.0202,65.0202,64.9726,65.0011,11120.0
2023-02-28 15:05:00,68.31,68.33,68.27,68.32,5826.0,65.0011,65.0202,64.9631,65.0106,5826.0
2023-02-28 15:10:00,68.32,68.36,68.31,68.31,9112.0,65.0106,65.0487,65.0011,65.0011,9112.0
2023-02-28 15:15:00,68.31,68.32,68.27,68.27,12341.0,65.0011,65.0106,64.9631,64.9631,12341.0
2023-02-28 15:20:00,68.28,68.28,68.21,68.24,11302.0,64.9726,64.9726,64.906,64.9345,11302.0
2023-02-28 15:25:00,68.24,68.26,68.22,68.23,13588.0,64.9345,64.9535,64.9155,64.925,13588.0
2023-02-28 15:30:00,68.23,68.24,68.14,68.2,38302.0,64.925,64.9345,64.8394,64.8965,38302.0
2023-02-28 15:35:00,68.2,68.21,68.14,68.17,42505.0,64.8965,64.906,64.8394,64.8679,42505.0
2023-02-28 15:40:00,68.18,68.23,68.17,68.22,29459.0,64.8774,64.925,64.8679,64.9155,29459.0
2023-02-28 15:45:00,68.21,68.23,68.17,68.22,39691.0,64.906,64.925,64.8679,64.9155,39691.0
2023-02-28 15:50:00,68.22,68.27,68.13,68.16,67550.0,64.9155,64.9631,64.8298,64.8584,67550.0
2023-02-28 15:55:00,68.16,68.34,68.12,68.13,254498.0,64.8584,65.0297,64.8203,64.8298,254498.0
2023-03-01 09:30:00,68.19,68.39,67.93,68.36,99990.0,64.8869,65.0773,64.6395,65.0487,99990.0
2023-03-01 09:35:00,68.37,68.74,68.37,68.74,16731.0,65.0582,65.4103,65.0582,65.4103,16731.0
2023-03-01 09:40:00,68.71,68.75,68.51,68.56,14828.0,65.3818,65.4198,65.1914,65.239,14828.0
2023-03-01 09:45:00,68.55,68.71,68.54,68.64,8128.0,65.2295,65.3818,65.22,65.3151,8128.0
2023-03-01 09:50:00,68.61,68.9,68.61,68.84,76624.0,65.2866,65.5625,65.2866,65.5055,76624.0
2023-03-01 09:55:00,68.86,68.92,68.77,68.83,13862.0,65.5245,65.5816,65.4388,65.4959,13862.0
2023-03-01 10:00:00,68.85,68.89,68.61,68.84,17446.0,65.515,65.553,65.2866,65.5055,17446.0
2023-03-01 10:05:00,68.83,68.86,68.75,68.75,11262.0,65.4959,65.5245,65.4198,65.4198,11262.0
2023-03-01 10:10:00,68.72,68.76,68.6,68.66,11092.0,65.3913,65.4293,65.2771,65.3342,11092.0
2023-03-01 10:15:00,68.66,68.73,68.62,68.67,16560.0,65.3342,65.4008,65.2961,65.3437,16560.0
2023-03-01 10:20:00,68.67,68.75,68.63,68.65,10982.0,65.3437,65.4198,65.3056,65.3247,10982.0
2023-03-01 10:25:00,68.67,68.72,68.63,68.68,10430.0,65.3437,65.3913,65.3056,65.3532,10430.0
2023-03-01 10:30:00,68.66,68.73,68.62,68.71,8194.0,65.3342,65.4008,65.2961,65.3818,8194.0
2023-03-01 10:35:00,68.73,68.83,68.64,68.75,17296.0,65.4008,65.4959,65.3151,65.4198,17296.0
2023-03-01 10:40:00,68.74,68.79,68.7,68.79,8850.0,65.4103,65.4579,65.3722,65.4579,8850.0
2023-03-01 10:45:00,68.8,68.92,68.77,68.89,11987.0,65.4674,65.5816,65.4388,65.553,11987.0
2023-03-01 10:50:00,68.87,68.9,68.82,68.84,10078.0,65.534,65.5625,65.4864,65.5055,10078.0
2023-03-01 10:55:00,68.83,68.9,68.75,68.89,11224.0,65.4959,65.5625,65.4198,65.553,11224.0
2023-03-01 11:00:00,68.91,68.94,68.85,68.91,11316.0,65.5721,65.6006,65.515,65.5721,11316.0
2023-03-01 11:05:00,68.92,68.93,68.68,68.72,11556.0,65.5816,65.5911,65.3532,65.3913,11556.0
2023-03-01 11:10:00,68.7,68.7,68.61,68.62,8213.0,65.3722,65.3722,65.2866,65.2961,8213.0
2023-03-01 11:15:00,68.61,68.61,68.49,68.51,11237.0,65.2866,65.2866,65.1724,65.1914,11237.0
2023-03-01 11:20:00,68.51,68.53,68.4,68.49,10331.0,65.1914,65.2105,65.0868,65.1724,10331.0
2023-03-01 11:25:00,68.49,68.6,68.49,68.57,9873.0,65.1724,65.2771,65.1724,65.2485,9873.0
2023-03-01 11:30:00,68.56,68.66,68.54,68.63,10173.0,65.239,65.3342,65.22,65.3056,10173.0
2023-03-01 11:35:00,68.65,68.81,68.65,68.78,18767.0,65.3247,65.4769,65.3247,65.4484,18767.0
2023-03-01 11:40:00,68.78,68.89,68.78,68.85,9569.0,65.4484,65.553,65.4484,65.515,9569.0
2023-03-01 11:45:00,68.85,68.91,68.83,68.84,7928.0,65.515,65.5721,65.4959,65.5055,7928.0
2023-03-01 11:50:00,68.86,68.95,68.86,68.91,13547.0,65.5245,65.6101,65.5245,65.5721,13547.0
2023-03-01 11:55:00,68.92,68.98,68.9,68.96,7966.0,65.5816,65.6387,65.5625,65.6196,7966.0
2023-03-01 12:00:00,68.96,69.03,68.96,68.99,9511.0,65.6196,65.6863,65.6196,65.6482,9511.0
2023-03-01 12:05:00,69.0,69.01,68.91,69.01,19443.0,65.6577,65.6672,65.5721,65.6672,19443.0
2023-03-01 12:10:00,69.01,69.11,69.01,69.09,9365.0,65.6672,65.7624,65.6672,65.7433,9365.0
2023-03-01 12:15:00,69.09,69.12,68.98,68.99,10044.0,65.7433,65.7719,65.6387,65.6482,10044.0
2023-03-01 12:20:00,68.99,69.03,68.97,68.98,9198.0,65.6482,65.6863,65.6292,65.6387,9198.0
2023-03-01 12:25:00,68.97,69.06,68.96,68.98,8820.0,65.6292,65.7148,65.6196,65.6387,8820.0
2023-03-01 12:30:00,69.0,69.04,68.99,69.02,12635.0,65.6577,65.6958,65.6482,65.6767,12635.0
2023-03-01 12:35:00,69.03,69.12,69.03,69.1,8778.0,65.6863,65.7719,65.6863,65.7529,8778.0
2023-03-01 12:40:00,69.12,69.15,69.07,69.15,11870.0,65.7719,65.8004,65.7243,65.8004,11870.0
2023-03-01 12:45:00,69.16,69.2,69.13,69.14,10489.0,65.81,65.848,65.7814,65.7909,10489.0
2023-03-01 12:50:00,69.14,69.21,69.14,69.15,9272.0,65.7909,65.8575,65.7909,65.8004,9272.0
2023-03-01 12:55:00,69.15,69.19,69.12,69.18,11214.0,65.8004,65.8385,65.7719,65.829,11214.0
2023-03-01 13:00:00,69.18,69.22,69.17,69.2,9392.0,65.829,65.867,65.8195,65.848,9392.0
2023-03-01 13:05:00,69.22,69.22,69.11,69.12,7873.0,65.867,65.867,65.7624,65.7719,7873.0
2023-03-01 13:10:00,69.12,69.15,69.08,69.15,8466.0,65.7719,65.8004,65.7338,65.8004,8466.0
2023-03-01 13:15:00,69.14,69.15,69.05,69.09,9092.0,65.7909,65.8004,65.7053,65.7433,9092.0
2023-03-01 13:20:00,69.08,69.09,69.01,69.02,9689.0,65.7338,65.7433,65.6672,65.6767,9689.0
2023-03-01 13:25:00,69.02,69.04,68.92,68.92,6595.0,65.6767,65.6958,65.5816,65.5816,6595.0
2023-03-01 13:30:00,68.91,68.91,68.87,68.89,7358.0,65.5721,65.5721,65.534,65.553,7358.0
2023-03-01 13:35:00,68.89,68.94,68.88,68.89,6121.0,65.553,65.6006,65.5435,65.553,6121.0
2023-03-01 13:40:00,68.89,68.89,68.76,68.76,7108.0,65.553,65.553,65.4293,65.4293,7108.0
2023-03-01 13:45:00,68.75,68.77,68.71,68.75,8440.0,65.4198,65.4388,65.3818,65.4198,8440.0
2023-03-01 13:50:00,68.74,68.77,68.69,68.7,8689.0,65.4103,65.4388,65.3627,65.3722,8689.0
2023-03-01 13:55:00,68.7,68.71,68.64,68.71,9337.0,65.3722,65.3818,65.3151,65.3818,9337.0
2023-03-01 14:00:00,68.71,68.71,68.62,68.66,11608.0,65.3818,65.3818,65.2961,65.3342,11608.0
2023-03-01 14:05:00,68.67,68.67,68.63,68.64,7524.0,65.3437,65.3437,65.3056,65.3151,7524.0
2023-03-01 14:10:00,68.64,68.64,68.56,68.6,11703.0,65.3151,65.3151,65.239,65.2771,11703.0
2023-03-01 14:15:00,68.57,68.6,68.51,68.57,11270.0,65.2485,65.2771,65.1914,65.2485,11270.0
2023-03-01 14:20:00,68.57,68.6,68.5,68.55,19114.0,65.2485,65.2771,65.1819,65.2295,19114.0
2023-03-01 14:25:00,68.53,68.54,68.49,68.51,10749.0,65.2105,65.22,65.1724,65.1914,10749.0
2023-03-01 14:30:00,68.48,68.49,68.43,68.45,16556.0,65.1629,65.1724,65.1153,65.1343,16556.0
2023-03-01 14:35:00,68.45,68.48,68.42,68.47,10492.0,65.1343,65.1629,65.1058,65.1534,10492.0
2023-03-01 14:40:00,68.45,68.45,68.34,68.35,12581.0,65.1343,65.1343,65.0297,65.0392,12581.0
2023-03-01 14:45:00,68.36,68.37,68.25,68.25,16576.0,65.0487,65.0582,64.944,64.944,16576.0
2023-03-01 14:50:00,68.25,68.31,68.17,68.3,16154.0,64.944,65.0011,64.8679,64.9916,16154.0
2023-03-01 14:55:00,68.3,68.3,68.21,68.22,16402.0,64.9916,64.9916,64.906,64.9155,16402.0
2023-03-01 15:00:00,68.2,68.24,68.19,68.21,15807.0,64.8965,64.9345,64.8869,64.906,15807.0
2023-03-01 15:05:00,68.2,68.21,68.14,68.17,18835.0,64.8965,64.906,64.8394,64.8679,18835.0
2023-03-01 15:10:00,68.17,68.26,68.15,68.2,18443.0,64.8679,64.9535,64.8489,64.8965,18443.0
2023-03-01 15:15:00,68.2,68.28,68.16,68.22,33280.0,64.8965,64.9726,64.8584,64.9155,33280.0
2023-03-01 15:20:00,68.23,68.28,68.2,68.25,21531.0,64.925,64.9726,64.8965,64.944,21531.0
2023-03-01 15:25:00,68.25,68.25,68.11,68.13,18631.0,64.944,64.944,64.8108,64.8298,18631.0
2023-03-01 15:30:00,68.13,68.2,68.11,68.2,28894.0,64.8298,64.8965,64.8108,64.8965,28894.0
2023-03-01 15:35:00,68.2,68.25,68.18,68.19,32853.0,64.8965,64.944,64.8774,64.8869,32853.0
2023-03-01 15:40:00,68.2,68.27,68.18,68.23,41177.0,64.8965,64.9631,64.8774,64.925,41177.0
2023-03-01 15:45:00,68.23,68.32,68.19,68.27,57563.0,64.925,65.0106,64.8869,64.9631,57563.0
2023-03-01 15:50:00,68.25,68.26,68.06,68.1,76186.0,64.944,64.9535,64.7632,64.8013,76186.0
2023-03-01 15:55:00,68.11,68.14,68.04,68.14,201777.0,64.8108,64.8394,64.7442,64.8394,201777.0
2023-03-02 09:30:00,67.8,67.99,67.62,67.66,41380.0,64.5158,64.6966,64.3445,64.3826,41380.0
2023-03-02 09:35:00,67.67,67.68,67.3,67.35,17025.0,64.3921,64.4016,64.04,64.0876,17025.0
2023-03-02 09:40:00,67.36,67.36,67.01,67.03,26817.0,64.0971,64.0971,63.7641,63.7831,26817.0
2023-03-02 09:45:00,67.01,67.01,66.75,66.89,20664.0,63.7641,63.7641,63.5167,63.6499,20664.0
2023-03-02 09:50:00,66.86,67.17,66.85,67.15,10168.0,63.6214,63.9163,63.6118,63.8973,10168.0
2023-03-02 09:55:00,67.16,67.26,67.12,67.23,10857.0,63.9068,64.002,63.8688,63.9734,10857.0
2023-03-02 10:00:00,67.28,67.31,67.22,67.24,19696.0,64.021,64.0496,63.9639,63.983,19696.0
2023-03-02 10:05:00,67.25,67.35,67.19,67.26,15711.0,63.9925,64.0876,63.9354,64.002,15711.0
2023-03-02 10:10:00,67.25,67.38,67.25,67.36,7729.0,63.9925,64.1162,63.9925,64.0971,7729.0
2023-03-02 10:15:00,67.35,67.45,67.26,67.4,13353.0,64.0876,64.1828,64.002,64.1352,13353.0
2023-03-02 10:20:00,67.4,67.44,67.25,67.39,28534.0,64.1352,64.1733,63.9925,64.1257,28534.0
2023-03-02 10:25:00,67.4,67.58,67.39,67.53,19750.0,64.1352,64.3065,64.1257,64.2589,19750.0
2023-03-02 10:30:00,67.54,67.72,67.54,67.61,13306.0,64.2684,64.4397,64.2684,64.335,13306.0
2023-03-02 10:35:00,67.62,67.68,67.56,67.65,8336.0,64.3445,64.4016,64.2875,64.3731,8336.0
2023-03-02 10:40:00,67.65,67.66,67.54,67.56,6063.0,64.3731,64.3826,64.2684,64.2875,6063.0
2023-03-02 10:45:00,67.55,67.6,67.51,67.59,8862.0,64.2779,64.3255,64.2399,64.316,8862.0
2023-03-02 10:50:00,67.61,67.74,67.57,67.71,7906.0,64.335,64.4587,64.297,64.4302,7906.0
2023-03-02 10:55:00,67.72,67.75,67.62,67.69,7667.0,64.4397,64.4683,64.3445,64.4112,7667.0
2023-03-02 11:00:00,67.69,67.72,67.64,67.64,4455.0,64.4112,64.4397,64.3636,64.3636,4455.0
2023-03-02 11:05:00,67.61,67.69,67.6,67.62,6836.0,64.335,64.4112,64.3255,64.3445,6836.0
2023-03-02 11:10:00,67.6,67.6,67.52,67.52,4032.0,64.3255,64.3255,64.2494,64.2494,4032.0
2023-03-02 11:15:00,67.53,67.58,67.5,67.53,6819.0,64.2589,64.3065,64.2304,64.2589,6819.0
2023-03-02 11:20:00,67.51,67.55,67.48,67.52,8510.0,64.2399,64.2779,64.2113,64.2494,8510.0
2023-03-02 11:25:00,67.51,67.52,67.39,67.47,12745.0,64.2399,64.2494,64.1257,64.2018,12745.0
2023-03-02 11:30:00,67.5,67.53,67.48,67.48,6743.0,64.2304,64.2589,64.2113,64.2113,6743.0
2023-03-02 11:35:00,67.47,67.51,67.44,67.5,5265.0,64.2018,64.2399,64.1733,64.2304,5265.0
2023-03-02 11:40:00,67.49,67.54,67.49,67.5,7682.0,64.2208,64.2684,64.2208,64.2304,7682.0
2023-03-02 11:45:00,67.5,67.53,67.46,67.46,9857.0,64.2304,64.2589,64.1923,64.1923,9857.0
2023-03-02 11:50:00,67.46,67.52,67.43,67.45,5569.0,64.1923,64.2494,64.1638,64.1828,5569.0
2023-03-02 11:55:00,67.43,67.48,67.41,67.46,8304.0,64.1638,64.2113,64.1447,64.1923,8304.0
2023-03-02 12:00:00,67.47,67.51,67.46,67.47,5101.0,64.2018,64.2399,64.1923,64.2018,5101.0
2023-03-02 12:05:00,67.47,67.5,67.46,67.49,9100.0,64.2018,64.2304,64.1923,64.2208,9100.0
2023-03-02 12:10:00,67.49,67.52,67.44,67.47,10508.0,64.2208,64.2494,64.1733,64.2018,10508.0
2023-03-02 12:15:00,67.47,67.51,67.43,67.45,8088.0,64.2018,64.2399,64.1638,64.1828,8088.0
2023-03-02 12:20:00,67.46,67.46,67.42,67.44,10605.0,64.1923,64.1923,64.1542,64.1733,10605.0
2023-03-02 12:25:00,67.44,67.48,67.41,67.42,7954.0,64.1733,64.2113,64.1447,64.1542,7954.0
2023-03-02 12:30:00,67.41,67.52,67.4,67.52,6480.0,64.1447,64.2494,64.1352,64.2494,6480.0
2023-03-02 12:35:00,67.51,67.53,67.42,67.44,11478.0,64.2399,64.2589,64.1542,64.1733,11478.0
2023-03-02 12:40:00,67.45,67.45,67.42,67.45,7109.0,64.1828,64.1828,64.1542,64.1828,7109.0
2023-03-02 12:45:00,67.45,67.46,67.37,67.37,10623.0,64.1828,64.1923,64.1067,64.1067,10623.0
2023-03-02 12:50:00,67.35,67.38,67.33,67.36,7259.0,64.0876,64.1162,64.0686,64.0971,7259.0
2023-03-02 12:55:00,67.36,67.4,67.32,67.4,7873.0,64.0971,64.1352,64.0591,64.1352,7873.0
2023-03-02 13:00:00,67.43,67.43,67.29,67.29,20233.0,64.1638,64.1638,64.0305,64.0305,20233.0
2023-03-02 13:05:00,67.29,67.31,67.23,67.25,20496.0,64.0305,64.0496,63.9734,63.9925,20496.0
2023-03-02 13:10:00,67.26,67.33,67.26,67.31,12029.0,64.002,64.0686,64.002,64.0496,12029.0
2023-03-02 13:15:00,67.3,67.34,67.26,67.34,13780.0,64.04,64.0781,64.002,64.0781,13780.0
2023-03-02 13:20:00,67.36,67.36,67.33,67.35,7402.0,64.0971,64.0971,64.0686,64.0876,7402.0
2023-03-02 13:25:00,67.36,67.4,67.34,67.36,9698.0,64.0971,64.1352,64.0781,64.0971,9698.0
2023-03-02 13:30:00,67.36,67.37,67.32,67.34,9268.0,64.0971,64.1067,64.0591,64.0781,9268.0
2023-03-02 13:35:00,67.34,67.57,67.34,67.44,10628.0,64.0781,64.297,64.0781,64.1733,10628.0
2023-03-02 13:40:00,67.46,67.51,67.46,67.49,4670.0,64.1923,64.2399,64.1923,64.2208,4670.0
2023-03-02 13:45:00,67.5,67.53,67.48,67.5,6297.0,64.2304,64.2589,64.2113,64.2304,6297.0
2023-03-02 13:50:00,67.51,67.51,67.44,67.47,7729.0,64.2399,64.2399,64.1733,64.2018,7729.0
2023-03-02 13:55:00,67.48,67.55,67.48,67.5,6667.0,64.2113,64.2779,64.2113,64.2304,6667.0
2023-03-02 14:00:00,67.51,67.6,67.51,67.57,10502.0,64.2399,64.3255,64.2399,64.297,10502.0
2023-03-02 14:05:00,67.57,67.62,67.55,67.6,5867.0,64.297,64.3445,64.2779,64.3255,5867.0
2023-03-02 14:10:00,67.61,67.61,67.43,67.43,13787.0,64.335,64.335,64.1638,64.1638,13787.0
2023-03-02 14:15:00,67.42,67.42,67.2,67.39,45142.0,64.1542,64.1542,63.9449,64.1257,45142.0
2023-03-02 14:20:00,67.39,67.46,67.39,67.45,11245.0,64.1257,64.1923,64.1257,64.1828,11245.0
2023-03-02 14:25:00,67.45,67.47,67.42,67.45,5893.0,64.1828,64.2018,64.1542,64.1828,5893.0
2023-03-02 14:30:00,67.45,67.5,67.35,67.4,20914.0,64.1828,64.2304,64.0876,64.1352,20914.0
2023-03-02 14:35:00,67.39,67.4,67.29,67.38,20175.0,64.1257,64.1352,64.0305,64.1162,20175.0
2023-03-02 14:40:00,67.37,67.37,67.28,67.31,33311.0,64.1067,64.1067,64.021,64.0496,33311.0
2023-03-02 14:45:00,67.31,67.37,67.31,67.36,8212.0,64.0496,64.1067,64.0496,64.0971,8212.0
2023-03-02 14:50:00,67.36,67.4,67.34,67.35,10733.0,64.0971,64.1352,64.0781,64.0876,10733.0
2023-03-02 14:55:00,67.34,67.4,67.33,67.37,7922.0,64.0781,64.1352,64.0686,64.1067,7922.0
2023-03-02 15:00:00,67.36,67.41,67.27,67.27,13919.0,64.0971,64.1447,64.0115,64.0115,13919.0
2023-03-02 15:05:00,67.24,67.32,67.24,67.31,20388.0,63.983,64.0591,63.983,64.0496,20388.0
2023-03-02 15:10:00,67.32,67.36,67.31,67.34,13903.0,64.0591,64.0971,64.0496,64.0781,13903.0
2023-03-02 15:15:00,67.35,67.44,67.35,67.4,11493.0,64.0876,64.1733,64.0876,64.1352,11493.0
2023-03-02 15:20:00,67.4,67.47,67.39,67.42,9973.0,64.1352,64.2018,64.1257,64.1542,9973.0
2023-03-02 15:25:00,67.43,67.49,67.4,67.48,8282.0,64.1638,64.2208,64.1352,64.2113,8282.0
2023-03-02 15:30:00,67.49,67.51,67.41,67.47,18091.0,64.2208,64.2399,64.1447,64.2018,18091.0
2023-03-02 15:35:00,67.47,67.62,67.42,67.61,13948.0,64.2018,64.3445,64.1542,64.335,13948.0
2023-03-02 15:40:00,67.62,67.64,67.53,67.59,17990.0,64.3445,64.3636,64.2589,64.316,17990.0
2023-03-02 15:45:00,67.58,67.63,67.48,67.51,31457.0,64.3065,64.3541,64.2113,64.2399,31457.0
2023-03-02 15:50:00,67.5,67.5,67.4,67.48,86062.0,64.2304,64.2304,64.1352,64.2113,86062.0
2023-03-02 15:55:00,67.49,67.58,67.48,67.58,114855.0,64.2208,64.3065,64.2113,64.3065,114855.0
2023-03-03 09:30:00,67.29,67.76,67.2,67.58,41349.0,64.0305,64.4778,63.9449,64.3065,41349.0
2023-03-03 09:35:00,67.59,67.73,67.53,67.6,17364.0,64.316,64.4492,64.2589,64.3255,17364.0
2023-03-03 09:40:00,67.59,67.76,67.55,67.65,12897.0,64.316,64.4778,64.2779,64.3731,12897.0
2023-03-03 09:45:00,67.64,67.72,67.57,67.69,12852.0,64.3636,64.4397,64.297,64.4112,12852.0
2023-03-03 09:50:00,67.7,67.7,67.59,67.68,8702.0,64.4207,64.4207,64.316,64.4016,8702.0
2023-03-03 09:55:00,67.69,67.75,67.63,67.63,11989.0,64.4112,64.4683,64.3541,64.3541,11989.0
2023-03-03 10:00:00,67.65,67.7,67.49,67.51,17476.0,64.3731,64.4207,64.2208,64.2399,17476.0
2023-03-03 10:05:00,67.51,67.51,67.37,67.37,11945.0,64.2399,64.2399,64.1067,64.1067,11945.0
2023-03-03 10:10:00,67.36,67.51,67.33,67.49,10346.0,64.0971,64.2399,64.0686,64.2208,10346.0
2023-03-03 10:15:00,67.48,67.57,67.43,67.52,13127.0,64.2113,64.297,64.1638,64.2494,13127.0
2023-03-03 10:20:00,67.52,67.69,67.51,67.69,11439.0,64.2494,64.4112,64.2399,64.4112,11439.0
2023-03-03 10:25:00,67.7,67.79,67.7,67.77,9272.0,64.4207,64.5063,64.4207,64.4873,9272.0
2023-03-03 10:30:00,67.77,67.79,67.72,67.74,9691.0,64.4873,64.5063,64.4397,64.4587,9691.0
2023-03-03 10:35:00,67.72,67.74,67.67,67.74,12606.0,64.4397,64.4587,64.3921,64.4587,12606.0
2023-03-03 10:40:00,67.74,67.84,67.72,67.84,13024.0,64.4587,64.5539,64.4397,64.5539,13024.0
2023-03-03 10:45:00,67.84,67.87,67.76,67.81,12244.0,64.5539,64.5824,64.4778,64.5253,12244.0
2023-03-03 10:50:00,67.78,67.8,67.73,67.75,7530.0,64.4968,64.5158,64.4492,64.4683,7530.0
2023-03-03 10:55:00,67.75,67.82,67.73,67.8,12176.0,64.4683,64.5349,64.4492,64.5158,12176.0
2023-03-03 11:00:00,67.8,67.88,67.76,67.87,7555.0,64.5158,64.592,64.4778,64.5824,7555.0
2023-03-03 11:05:00,67.88,67.91,67.86,67.9,5332.0,64.592,64.6205,64.5729,64.611,5332.0
2023-03-03 11:10:00,67.91,67.93,67.88,67.89,9484.0,64.6205,64.6395,64.592,64.6015,9484.0
2023-03-03 11:15:00,67.84,67.87,67.81,67.86,3749.0,64.5539,64.5824,64.5253,64.5729,3749.0
2023-03-03 11:20:00,67.86,67.89,67.81,67.89,14344.0,64.5729,64.6015,64.5253,64.6015,14344.0
2023-03-03 11:25:00,67.89,67.91,67.83,67.85,12877.0,64.6015,64.6205,64.5444,64.5634,12877.0
2023-03-03 11:30:00,67.85,67.92,67.85,67.9,8075.0,64.5634,64.63,64.5634,64.611,8075.0
2023-03-03 11:35:00,67.9,67.98,67.9,67.96,10736.0,64.611,64.6871,64.611,64.6681,10736.0
2023-03-03 11:40:00,67.97,68.01,67.96,67.96,9781.0,64.6776,64.7157,64.6681,64.6681,9781.0
2023-03-03 11:45:00,67.96,67.98,67.93,67.97,6686.0,64.6681,64.6871,64.6395,64.6776,6686.0
2023-03-03 11:50:00,67.96,68.03,67.93,68.02,9384.0,64.6681,64.7347,64.6395,64.7252,9384.0
2023-03-03 11:55:00,68.01,68.14,68.0,68.14,8756.0,64.7157,64.8394,64.7061,64.8394,8756.0
2023-03-03 12:00:00,68.15,68.2,68.13,68.18,8186.0,64.8489,64.8965,64.8298,64.8774,8186.0
2023-03-03 12:05:00,68.18,68.22,68.15,68.2,6390.0,64.8774,64.9155,64.8489,64.8965,6390.0
2023-03-03 12:10:00,68.21,68.26,68.2,68.2,6102.0,64.906,64.9535,64.8965,64.8965,6102.0
2023-03-03 12:15:00,68.2,68.2,68.1,68.11,7944.0,64.8965,64.8965,64.8013,64.8108,7944.0
2023-03-03 12:20:00,68.1,68.17,68.07,68.15,6079.0,64.8013,64.8679,64.7728,64.8489,6079.0
2023-03-03 12:25:00,68.16,68.21,68.14,68.21,3785.0,64.8584,64.906,64.8394,64.906,3785.0
2023-03-03 12:30:00,68.21,68.28,68.2,68.27,6761.0,64.906,64.9726,64.8965,64.9631,6761.0
2023-03-03 12:35:00,68.27,68.3,68.25,68.28,9799.0,64.9631,64.9916,64.944,64.9726,9799.0
2023-03-03 12:40:00,68.28,68.3,68.24,68.25,9318.0,64.9726,64.9916,64.9345,64.944,9318.0
2023-03-03 12:45:00,68.26,68.28,68.24,68.25,5504.0,64.9535,64.9726,64.9345,64.944,5504.0
2023-03-03 12:50:00,68.25,68.29,68.22,68.29,6224.0,64.944,64.9821,64.9155,64.9821,6224.0
2023-03-03 12:55:00,68.3,68.35,68.29,68.34,6398.0,64.9916,65.0392,64.9821,65.0297,6398.0
2023-03-03 13:00:00,68.34,68.37,68.33,68.36,4430.0,65.0297,65.0582,65.0202,65.0487,4430.0
2023-03-03 13:05:00,68.37,68.41,68.36,68.37,6891.0,65.0582,65.0963,65.0487,65.0582,6891.0
2023-03-03 13:10:00,68.38,68.42,68.35,68.37,11551.0,65.0677,65.1058,65.0392,65.0582,11551.0
2023-03-03 13:15:00,68.36,68.4,68.3,68.31,8049.0,65.0487,65.0868,64.9916,65.0011,8049.0
2023-03-03 13:20:00,68.32,68.33,68.2,68.22,8251.0,65.0106,65.0202,64.8965,64.9155,8251.0
2023-03-03 13:25:00,68.23,68.25,68.21,68.21,3255.0,64.925,64.944,64.906,64.906,3255.0
2023-03-03 13:30:00,68.21,68.23,68.18,68.18,7399.0,64.906,64.925,64.8774,64.8774,7399.0
2023-03-03 13:35:00,68.18,68.18,68.14,68.17,5657.0,64.8774,64.8774,64.8394,64.8679,5657.0
2023-03-03 13:40:00,68.17,68.2,68.16,68.18,5694.0,64.8679,64.8965,64.8584,64.8774,5694.0
2023-03-03 13:45:00,68.17,68.2,68.16,68.17,10402.0,64.8679,64.8965,64.8584,64.8679,10402.0
2023-03-03 13:50:00,68.15,68.15,68.11,68.11,4048.0,64.8489,64.8489,64.8108,64.8108,4048.0
2023-03-03 13:55:00,68.11,68.17,68.11,68.14,9051.0,64.8108,64.8679,64.8108,64.8394,9051.0
2023-03-03 14:00:00,68.12,68.12,68.07,68.1,4893.0,64.8203,64.8203,64.7728,64.8013,4893.0
2023-03-03 14:05:00,68.11,68.15,68.1,68.15,4004.0,64.8108,64.8489,64.8013,64.8489,4004.0
2023-03-03 14:10:00,68.16,68.28,68.15,68.21,11510.0,64.8584,64.9726,64.8489,64.906,11510.0
2023-03-03 14:15:00,68.21,68.23,68.19,68.21,5270.0,64.906,64.925,64.8869,64.906,5270.0
2023-03-03 14:20:00,68.22,68.27,68.21,68.24,8225.0,64.9155,64.9631,64.906,64.9345,8225.0
2023-03-03 14:25:00,68.25,68.37,68.25,68.37,4998.0,64.944,65.0582,64.944,65.0582,4998.0
2023-03-03 14:30:00,68.37,68.39,68.36,68.37,8589.0,65.0582,65.0773,65.0487,65.0582,8589.0
2023-03-03 14:35:00,68.39,68.39,68.32,68.34,6218.0,65.0773,65.0773,65.0106,65.0297,6218.0
2023-03-03 14:40:00,68.34,68.41,68.34,68.38,9144.0,65.0297,65.0963,65.0297,65.0677,9144.0
2023-03-03 14:45:00,68.36,68.4,68.36,68.4,7827.0,65.0487,65.0868,65.0487,65.0868,7827.0
2023-03-03 14:50:00,68.4,68.4,68.37,68.39,7821.0,65.0868,65.0868,65.0582,65.0773,7821.0
2023-03-03 14:55:00,68.4,68.47,68.39,68.47,14490.0,65.0868,65.1534,65.0773,65.1534,14490.0
2023-03-03 15:00:00,68.47,68.49,68.45,68.46,10309.0,65.1534,65.1724,65.1343,65.1439,10309.0
2023-03-03 15:05:00,68.47,68.53,68.46,68.52,22461.0,65.1534,65.2105,65.1439,65.201,22461.0
2023-03-03 15:10:00,68.5,68.6,68.48,68.56,13619.0,65.1819,65.2771,65.1629,65.239,13619.0
2023-03-03 15:15:00,68.55,68.55,68.48,68.49,6752.0,65.2295,65.2295,65.1629,65.1724,6752.0
2023-03-03 15:20:00,68.48,68.5,68.4,68.41,9213.0,65.1629,65.1819,65.0868,65.0963,9213.0
2023-03-03 15:25:00,68.41,68.48,68.4,68.45,10596.0,65.0963,65.1629,65.0868,65.1343,10596.0
2023-03-03 15:30:00,68.44,68.48,68.41,68.44,8622.0,65.1248,65.1629,65.0963,65.1248,8622.0
2023-03-03 15:35:00,68.44,68.44,68.35,68.39,13184.0,65.1248,65.1248,65.0392,65.0773,13184.0
2023-03-03 15:40:00,68.38,68.38,68.32,68.36,19033.0,65.0677,65.0677,65.0106,65.0487,19033.0
2023-03-03 15:45:00,68.35,68.39,68.31,68.39,15464.0,65.0392,65.0773,65.0011,65.0773,15464.0
2023-03-03 15:50:00,68.39,68.41,68.3,68.4,46996.0,65.0773,65.0963,64.9916,65.0868,46996.0
2023-03-03 15:55:00,68.39,68.47,68.37,68.43,111695.0,65.0773,65.1534,65.0582,65.1153,111695.0
2023-03-06 09:30:00,68.37,68.54,68.21,68.52,28905.0,65.0582,65.22,64.906,65.201,28905.0
2023-03-06 09:35:00,68.51,68.6,68.42,68.43,4809.0,65.1914,65.2771,65.1058,65.1153,4809.0
2023-03-06 09:40:00,68.45,68.59,68.43,68.54,11545.0,65.1343,65.2676,65.1153,65.22,11545.0
2023-03-06 09:45:00,68.53,68.62,68.51,68.56,10169.0,65.2105,65.2961,65.1914,65.239,10169.0
2023-03-06 09:50:00,68.57,68.63,68.52,68.52,6994.0,65.2485,65.3056,65.201,65.201,6994.0
2023-03-06 09:55:00,68.51,68.62,68.51,68.62,10048.0,65.1914,65.2961,65.1914,65.2961,10048.0
2023-03-06 10:00:00,68.63,68.63,68.47,68.61,17808.0,65.3056,65.3056,65.1534,65.2866,17808.0
2023-03-06 10:05:00,68.6,68.71,68.58,68.67,9371.0,65.2771,65.3818,65.258,65.3437,9371.0
2023-03-06 10:10:00,68.68,68.79,68.68,68.75,11971.0,65.3532,65.4579,65.3532,65.4198,11971.0
2023-03-06 10:15:00,68.73,68.76,68.71,68.73,9501.0,65.4008,65.4293,65.3818,65.4008,9501.0
2023-03-06 10:20:00,68.72,68.72,68.63,68.66,12010.0,65.3913,65.3913,65.3056,65.3342,12010.0
2023-03-06 10:25:00,68.65,68.72,68.63,68.67,12934.0,65.3247,65.3913,65.3056,65.3437,12934.0
2023-03-06 10:30:00,68.67,68.68,68.55,68.56,14105.0,65.3437,65.3532,65.2295,65.239,14105.0
2023-03-06 10:35:00,68.55,68.61,68.51,68.61,19845.0,65.2295,65.2866,65.1914,65.2866,19845.0
2023-03-06 10:40:00,68.6,68.6,68.47,68.48,18866.0,65.2771,65.2771,65.1534,65.1629,18866.0
2023-03-06 10:45:00,68.49,68.53,68.44,68.47,10166.0,65.1724,65.2105,65.1248,65.1534,10166.0
2023-03-06 10:50:00,68.48,68.49,68.42,68.45,9960.0,65.1629,65.1724,65.1058,65.1343,9960.0
2023-03-06 10:55:00,68.45,68.45,68.33,68.34,8794.0,65.1343,65.1343,65.0202,65.0297,8794.0
2023-03-06 11:00:00,68.34,68.37,68.33,68.37,5219.0,65.0297,65.0582,65.0202,65.0582,5219.0
2023-03-06 11:05:00,68.37,68.4,68.32,68.37,10726.0,65.0582,65.0868,65.0106,65.0582,10726.0
2023-03-06 11:10:00,68.36,68.4,68.36,68.39,9463.0,65.0487,65.0868,65.0487,65.0773,9463.0
2023-03-06 11:15:00,68.39,68.42,68.36,68.39,10965.0,65.0773,65.1058,65.0487,65.0773,10965.0
2023-03-06 11:20:00,68.39,68.45,68.31,68.32,14926.0,65.0773,65.1343,65.0011,65.0106,14926.0
2023-03-06 11:25:00,68.31,68.34,68.28,68.3,11326.0,65.0011,65.0297,64.9726,64.9916,11326.0
2023-03-06 11:30:00,68.3,68.33,68.24,68.25,8709.0,64.9916,65.0202,64.9345,64.944,8709.0
2023-03-06 11:35:00,68.25,68.28,68.19,68.22,13580.0,64.944,64.9726,64.8869,64.9155,13580.0
2023-03-06 11:40:00,68.22,68.25,68.19,68.25,12896.0,64.9155,64.944,64.8869,64.944,12896.0
2023-03-06 11:45:00,68.24,68.3,68.22,68.27,11751.0,64.9345,64.9916,64.9155,64.9631,11751.0
2023-03-06 11:50:00,68.28,68.34,68.23,68.34,6961.0,64.9726,65.0297,64.925,65.0297,6961.0
2023-03-06 11:55:00,68.34,68.41,68.32,68.4,11181.0,65.0297,65.0963,65.0106,65.0868,11181.0
2023-03-06 12:00:00,68.39,68.46,68.38,68.44,5087.0,65.0773,65.1439,65.0677,65.1248,5087.0
2023-03-06 12:05:00,68.44,68.48,68.42,68.48,8324.0,65.1248,65.1629,65.1058,65.1629,8324.0
2023-03-06 12:10:00,68.48,68.48,68.42,68.45,11450.0,65.1629,65.1629,65.1058,65.1343,11450.0
2023-03-06 12:15:00,68.44,68.48,68.42,68.47,8922.0,65.1248,65.1629,65.1058,65.1534,8922.0
2023-03-06 12:20:00,68.47,68.47,68.39,68.4,9044.0,65.1534,65.1534,65.0773,65.0868,9044.0
2023-03-06 12:25:00,68.39,68.41,68.31,68.41,12803.0,65.0773,65.0963,65.0011,65.0963,12803.0
2023-03-06 12:30:00,68.41,68.42,68.34,68.35,5840.0,65.0963,65.1058,65.0297,65.0392,5840.0
2023-03-06 12:35:00,68.34,68.38,68.3,68.36,5427.0,65.0297,65.0677,64.9916,65.0487,5427.0
2023-03-06 12:40:00,68.38,68.41,68.37,68.4,5830.0,65.0677,65.0963,65.0582,65.0868,5830.0
2023-03-06 12:45:00,68.4,68.41,68.35,68.39,14000.0,65.0868,65.0963,65.0392,65.0773,14000.0
2023-03-06 12:50:00,68.39,68.42,68.38,68.42,13005.0,65.0773,65.1058,65.0677,65.1058,13005.0
2023-03-06 12:55:00,68.42,68.52,68.41,68.52,10886.0,65.1058,65.201,65.0963,65.201,10886.0
2023-03-06 13:00:00,68.51,68.54,68.45,68.45,11146.0,65.1914,65.22,65.1343,65.1343,11146.0
2023-03-06 13:05:00,68.45,68.49,68.43,68.43,8468.0,65.1343,65.1724,65.1153,65.1153,8468.0
2023-03-06 13:10:00,68.42,68.43,68.36,68.4,4798.0,65.1058,65.1153,65.0487,65.0868,4798.0
2023-03-06 13:15:00,68.4,68.43,68.39,68.4,6247.0,65.0868,65.1153,65.0773,65.0868,6247.0
2023-03-06 13:20:00,68.4,68.4,68.38,68.39,5996.0,65.0868,65.0868,65.0677,65.0773,5996.0
2023-03-06 13:25:00,68.39,68.4,68.34,68.36,10926.0,65.0773,65.0868,65.0297,65.0487,10926.0
2023-03-06 13:30:00,68.36,68.36,68.32,68.34,8646.0,65.0487,65.0487,65.0106,65.0297,8646.0
2023-03-06 13:35:00,68.35,68.36,68.26,68.27,14048.0,65.0392,65.0487,64.9535,64.9631,14048.0
2023-03-06 13:40:00,68.27,68.32,68.26,68.28,9578.0,64.9631,65.0106,64.9535,64.9726,9578.0
2023-03-06 13:45:00,68.28,68.29,68.22,68.28,14944.0,64.9726,64.9821,64.9155,64.9726,14944.0
2023-03-06 13:50:00,68.27,68.27,68.23,68.24,11257.0,64.9631,64.9631,64.925,64.9345,11257.0
2023-03-06 13:55:00,68.23,68.3,68.22,68.27,15611.0,64.925,64.9916,64.9155,64.9631,15611.0
2023-03-06 14:00:00,68.28,68.33,68.26,68.31,10361.0,64.9726,65.0202,64.9535,65.0011,10361.0
2023-03-06 14:05:00,68.33,68.37,68.3,68.34,11030.0,65.0202,65.0582,64.9916,65.0297,11030.0
2023-03-06 14:10:00,68.35,68.42,68.35,68.39,14395.0,65.0392,65.1058,65.0392,65.0773,14395.0
2023-03-06 14:15:00,68.4,68.4,68.33,68.36,11076.0,65.0868,65.0868,65.0202,65.0487,11076.0
2023-03-06 14:20:00,68.36,68.38,68.34,68.36,6709.0,65.0487,65.0677,65.0297,65.0487,6709.0
2023-03-06 14:25:00,68.36,68.38,68.31,68.34,7061.0,65.0487,65.0677,65.0011,65.0297,7061.0
2023-03-06 14:30:00,68.34,68.35,68.25,68.25,11476.0,65.0297,65.0392,64.944,64.944,11476.0
2023-03-06 14:35:00,68.26,68.27,68.21,68.25,40899.0,64.9535,64.9631,64.906,64.944,40899.0
2023-03-06 14:40:00,68.24,68.31,68.22,68.28,14763.0,64.9345,65.0011,64.9155,64.9726,14763.0
2023-03-06 14:45:00,68.28,68.28,68.24,68.27,6473.0,64.9726,64.9726,64.9345,64.9631,6473.0
2023-03-06 14:50:00,68.26,68.28,68.23,68.24,9441.0,64.9535,64.9726,64.925,64.9345,9441.0
2023-03-06 14:55:00,68.25,68.31,68.24,68.3,12932.0,64.944,65.0011,64.9345,64.9916,12932.0
2023-03-06 15:00:00,68.29,68.3,68.27,68.27,10976.0,64.9821,64.9916,64.9631,64.9631,10976.0
2023-03-06 15:05:00,68.26,68.27,68.21,68.27,11456.0,64.9535,64.9631,64.906,64.9631,11456.0
2023-03-06 15:10:00,68.27,68.31,68.22,68.25,17856.0,64.9631,65.0011,64.9155,64.944,17856.0
2023-03-06 15:15:00,68.25,68.27,68.2,68.23,11282.0,64.944,64.9631,64.8965,64.925,11282.0
2023-03-06 15:20:00,68.23,68.24,68.17,68.19,14765.0,64.925,64.9345,64.8679,64.8869,14765.0
2023-03-06 15:25:00,68.18,68.22,68.17,68.17,14057.0,64.8774,64.9155,64.8679,64.8679,14057.0
2023-03-06 15:30:00,68.18,68.21,68.14,68.18,12818.0,64.8774,64.906,64.8394,64.8774,12818.0
2023-03-06 15:35:00,68.19,68.26,68.17,68.18,54446.0,64.8869,64.9535,64.8679,64.8774,54446.0
2023-03-06 15:40:00,68.17,68.23,68.14,68.23,35170.0,64.8679,64.925,64.8394,64.925,35170.0
2023-03-06 15:45:00,68.23,68.32,68.21,68.25,52354.0,64.925,65.0106,64.906,64.944,52354.0
2023-03-06 15:50:00,68.25,68.27,68.2,68.22,59656.0,64.944,64.9631,64.8965,64.9155,59656.0
2023-03-06 15:55:00,68.22,68.31,68.18,68.23,188543.0,64.9155,65.0011,64.8774,64.925,188543.0
2023-03-07 09:30:00,68.34,68.34,68.11,68.16,44956.0,65.0297,65.0297,64.8108,64.8584,44956.0
2023-03-07 09:35:00,68.16,68.16,68.01,68.1,8083.0,64.8584,64.8584,64.7157,64.8013,8083.0
2023-03-07 09:40:00,68.11,68.26,68.03,68.24,15221.0,64.8108,64.9535,64.7347,64.9345,15221.0
2023-03-07 09:45:00,68.24,68.25,68.1,68.16,11389.0,64.9345,64.944,64.8013,64.8584,11389.0
2023-03-07 09:50:00,68.14,68.25,68.13,68.23,7927.0,64.8394,64.944,64.8298,64.925,7927.0
2023-03-07 09:55:00,68.22,68.36,68.22,68.35,5981.0,64.9155,65.0487,64.9155,65.0392,5981.0
2023-03-07 10:00:00,68.35,68.38,67.99,67.99,14366.0,65.0392,65.0677,64.6966,64.6966,14366.0
2023-03-07 10:05:00,67.99,68.06,67.97,67.97,10261.0,64.6966,64.7632,64.6776,64.6776,10261.0
2023-03-07 10:10:00,67.98,68.01,67.86,68.0,36299.0,64.6871,64.7157,64.5729,64.7061,36299.0
2023-03-07 10:15:00,67.99,68.09,67.92,68.08,13613.0,64.6966,64.7918,64.63,64.7823,13613.0
2023-03-07 10:20:00,68.08,68.26,68.02,68.15,11040.0,64.7823,64.9535,64.7252,64.8489,11040.0
2023-03-07 10:25:00,68.14,68.15,68.01,68.07,7813.0,64.8394,64.8489,64.7157,64.7728,7813.0
2023-03-07 10:30:00,68.08,68.16,68.04,68.04,8132.0,64.7823,64.8584,64.7442,64.7442,8132.0
2023-03-07 10:35:00,68.04,68.04,67.88,67.88,10142.0,64.7442,64.7442,64.592,64.592,10142.0
2023-03-07 10:40:00,67.89,67.91,67.82,67.84,9330.0,64.6015,64.6205,64.5349,64.5539,9330.0
2023-03-07 10:45:00,67.84,67.96,67.83,67.9,9740.0,64.5539,64.6681,64.5444,64.611,9740.0
2023-03-07 10:50:00,67.89,67.89,67.69,67.76,7060.0,64.6015,64.6015,64.4112,64.4778,7060.0
2023-03-07 10:55:00,67.77,67.77,67.64,67.65,8256.0,64.4873,64.4873,64.3636,64.3731,8256.0
2023-03-07 11:00:00,67.63,67.75,67.62,67.62,12576.0,64.3541,64.4683,64.3445,64.3445,12576.0
2023-03-07 11:05:00,67.61,67.67,67.55,67.6,11226.0,64.335,64.3921,64.2779,64.3255,11226.0
2023-03-07 11:10:00,67.59,67.69,67.59,67.61,18585.0,64.316,64.4112,64.316,64.335,18585.0
2023-03-07 11:15:00,67.59,67.6,67.52,67.56,8848.0,64.316,64.3255,64.2494,64.2875,8848.0
2023-03-07 11:20:00,67.56,67.56,67.41,67.45,8733.0,64.2875,64.2875,64.1447,64.1828,8733.0
2023-03-07 11:25:00,67.45,67.48,67.42,67.42,14043.0,64.1828,64.2113,64.1542,64.1542,14043.0
2023-03-07 11:30:00,67.42,67.49,67.4,67.42,7191.0,64.1542,64.2208,64.1352,64.1542,7191.0
2023-03-07 11:35:00,67.4,67.46,67.34,67.34,8984.0,64.1352,64.1923,64.0781,64.0781,8984.0
2023-03-07 11:40:00,67.34,67.35,67.23,67.33,9121.0,64.0781,64.0876,63.9734,64.0686,9121.0
2023-03-07 11:45:00,67.33,67.35,67.27,67.32,6799.0,64.0686,64.0876,64.0115,64.0591,6799.0
2023-03-07 11:50:00,67.34,67.36,67.22,67.23,10684.0,64.0781,64.0971,63.9639,63.9734,10684.0
2023-03-07 11:55:00,67.22,67.22,67.14,67.2,9542.0,63.9639,63.9639,63.8878,63.9449,9542.0
2023-03-07 12:00:00,67.2,67.26,67.19,67.2,6828.0,63.9449,64.002,63.9354,63.9449,6828.0
2023-03-07 12:05:00,67.19,67.21,67.13,67.16,7022.0,63.9354,63.9544,63.8783,63.9068,7022.0
2023-03-07 12:10:00,67.17,67.19,67.12,67.19,7982.0,63.9163,63.9354,63.8688,63.9354,7982.0
2023-03-07 12:15:00,67.18,67.28,67.16,67.28,21724.0,63.9259,64.021,63.9068,64.021,21724.0
2023-03-07 12:20:00,67.32,67.5,67.32,67.36,13569.0,64.0591,64.2304,64.0591,64.0971,13569.0
2023-03-07 12:25:00,67.37,67.45,67.34,67.34,4727.0,64.1067,64.1828,64.0781,64.0781,4727.0
2023-03-07 12:30:00,67.35,67.4,67.34,67.38,8132.0,64.0876,64.1352,64.0781,64.1162,8132.0
2023-03-07 12:35:00,67.39,67.39,67.31,67.34,7964.0,64.1257,64.1257,64.0496,64.0781,7964.0
2023-03-07 12:40:00,67.34,67.34,67.25,67.32,10449.0,64.0781,64.0781,63.9925,64.0591,10449.0
2023-03-07 12:45:00,67.31,67.32,67.25,67.28,7069.0,64.0496,64.0591,63.9925,64.021,7069.0
2023-03-07 12:50:00,67.29,67.34,67.23,67.23,7188.0,64.0305,64.0781,63.9734,63.9734,7188.0
2023-03-07 12:55:00,67.23,67.23,67.15,67.15,6379.0,63.9734,63.9734,63.8973,63.8973,6379.0
2023-03-07 13:00:00,67.14,67.14,67.06,67.06,7547.0,63.8878,63.8878,63.8117,63.8117,7547.0
2023-03-07 13:05:00,67.04,67.04,66.95,66.97,6943.0,63.7926,63.7926,63.707,63.726,6943.0
2023-03-07 13:10:00,67.01,67.03,66.99,67.0,5311.0,63.7641,63.7831,63.7451,63.7546,5311.0
2023-03-07 13:15:00,67.02,67.07,67.02,67.05,7133.0,63.7736,63.8212,63.7736,63.8022,7133.0
2023-03-07 13:20:00,67.05,67.06,67.01,67.03,9163.0,63.8022,63.8117,63.7641,63.7831,9163.0
2023-03-07 13:25:00,67.02,67.06,67.0,67.0,7657.0,63.7736,63.8117,63.7546,63.7546,7657.0
2023-03-07 13:30:00,67.01,67.04,66.92,66.92,10186.0,63.7641,63.7926,63.6785,63.6785,10186.0
2023-03-07 13:35:00,66.92,66.98,66.87,66.98,11171.0,63.6785,63.7356,63.6309,63.7356,11171.0
2023-03-07 13:40:00,66.99,67.0,66.94,66.96,6178.0,63.7451,63.7546,63.6975,63.7165,6178.0
2023-03-07 13:45:00,66.96,66.97,66.86,66.88,8768.0,63.7165,63.726,63.6214,63.6404,8768.0
2023-03-07 13:50:00,66.87,66.87,66.81,66.85,31601.0,63.6309,63.6309,63.5738,63.6118,31601.0
2023-03-07 13:55:00,66.84,66.9,66.84,66.86,8822.0,63.6023,63.6594,63.6023,63.6214,8822.0
2023-03-07 14:00:00,66.86,66.88,66.78,66.78,15960.0,63.6214,63.6404,63.5452,63.5452,15960.0
2023-03-07 14:05:00,66.78,66.85,66.75,66.84,14438.0,63.5452,63.6118,63.5167,63.6023,14438.0
2023-03-07 14:10:00,66.83,66.86,66.79,66.84,7361.0,63.5928,63.6214,63.5548,63.6023,7361.0
2023-03-07 14:15:00,66.84,66.88,66.81,66.83,12492.0,63.6023,63.6404,63.5738,63.5928,12492.0
2023-03-07 14:20:00,66.84,66.88,66.83,66.88,8218.0,63.6023,63.6404,63.5928,63.6404,8218.0
2023-03-07 14:25:00,66.9,66.94,66.87,66.89,10694.0,63.6594,63.6975,63.6309,63.6499,10694.0
2023-03-07 14:30:00,66.9,66.97,66.89,66.91,8126.0,63.6594,63.726,63.6499,63.6689,8126.0
2023-03-07 14:35:00,66.9,66.97,66.87,66.95,7760.0,63.6594,63.726,63.6309,63.707,7760.0
2023-03-07 14:40:00,66.95,67.01,66.93,66.94,9699.0,63.707,63.7641,63.688,63.6975,9699.0
2023-03-07 14:45:00,66.94,66.98,66.92,66.96,11413.0,63.6975,63.7356,63.6785,63.7165,11413.0
2023-03-07 14:50:00,66.95,66.96,66.9,66.91,14964.0,63.707,63.7165,63.6594,63.6689,14964.0
2023-03-07 14:55:00,66.91,66.92,66.88,66.89,8337.0,63.6689,63.6785,63.6404,63.6499,8337.0
2023-03-07 15:00:00,66.89,66.98,66.89,66.98,27320.0,63.6499,63.7356,63.6499,63.7356,27320.0
2023-03-07 15:05:00,66.98,67.08,66.98,67.08,10973.0,63.7356,63.8307,63.7356,63.8307,10973.0
2023-03-07 15:10:00,67.09,67.14,67.08,67.14,9525.0,63.8402,63.8878,63.8307,63.8878,9525.0
2023-03-07 15:15:00,67.14,67.16,67.11,67.15,11438.0,63.8878,63.9068,63.8593,63.8973,11438.0
2023-03-07 15:20:00,67.15,67.16,67.12,67.12,11315.0,63.8973,63.9068,63.8688,63.8688,11315.0
2023-03-07 15:25:00,67.12,67.12,67.04,67.06,15177.0,63.8688,63.8688,63.7926,63.8117,15177.0
2023-03-07 15:30:00,67.07,67.2,67.04,67.2,28943.0,63.8212,63.9449,63.7926,63.9449,28943.0
2023-03-07 15:35:00,67.2,67.32,67.19,67.27,19188.0,63.9449,64.0591,63.9354,64.0115,19188.0
2023-03-07 15:40:00,67.27,67.32,67.23,67.23,26038.0,64.0115,64.0591,63.9734,63.9734,26038.0
2023-03-07 15:45:00,67.23,67.24,67.1,67.12,19667.0,63.9734,63.983,63.8497,63.8688,19667.0
2023-03-07 15:50:00,67.12,67.19,67.04,67.04,36135.0,63.8688,63.9354,63.7926,63.7926,36135.0
2023-03-07 15:55:00,67.05,67.16,67.02,67.06,128537.0,63.8022,63.9068,63.7736,63.8117,128537.0
2023-03-08 09:30:00,67.16,67.2,66.91,66.98,43350.0,63.9068,63.9449,63.6689,63.7356,43350.0
2023-03-08 09:35:00,66.95,67.08,66.76,66.76,9715.0,63.707,63.8307,63.5262,63.5262,9715.0
2023-03-08 09:40:00,66.78,66.97,66.78,66.94,10913.0,63.5452,63.726,63.5452,63.6975,10913.0
2023-03-08 09:45:00,66.94,67.13,66.91,67.05,6597.0,63.6975,63.8783,63.6689,63.8022,6597.0
2023-03-08 09:50:00,67.09,67.13,67.04,67.11,6702.0,63.8402,63.8783,63.7926,63.8593,6702.0
2023-03-08 09:55:00,67.1,67.21,67.1,67.17,13093.0,63.8497,63.9544,63.8497,63.9163,13093.0
2023-03-08 10:00:00,67.17,67.17,66.83,66.96,20628.0,63.9163,63.9163,63.5928,63.7165,20628.0
2023-03-08 10:05:00,66.95,67.02,66.95,66.99,4566.0,63.707,63.7736,63.707,63.7451,4566.0
2023-03-08 10:10:00,66.99,67.07,66.92,66.97,8082.0,63.7451,63.8212,63.6785,63.726,8082.0
2023-03-08 10:15:00,66.99,66.99,66.81,66.86,7509.0,63.7451,63.7451,63.5738,63.6214,7509.0
2023-03-08 10:20:00,66.88,67.03,66.79,67.03,5472.0,63.6404,63.7831,63.5548,63.7831,5472.0
2023-03-08 10:25:00,67.01,67.02,66.82,66.87,7474.0,63.7641,63.7736,63.5833,63.6309,7474.0
2023-03-08 10:30:00,66.88,66.95,66.86,66.93,8562.0,63.6404,63.707,63.6214,63.688,8562.0
2023-03-08 10:35:00,66.92,66.93,66.79,66.8,9580.0,63.6785,63.688,63.5548,63.5643,9580.0
2023-03-08 10:40:00,66.82,66.83,66.7,66.7,7251.0,63.5833,63.5928,63.4691,63.4691,7251.0
2023-03-08 10:45:00,66.7,66.74,66.6,66.61,10823.0,63.4691,63.5072,63.374,63.3835,10823.0
2023-03-08 10:50:00,66.61,66.61,66.47,66.47,8983.0,63.3835,63.3835,63.2503,63.2503,8983.0
2023-03-08 10:55:00,66.45,66.47,66.31,66.4,21704.0,63.2312,63.2503,63.098,63.1836,21704.0
2023-03-08 11:00:00,66.44,66.47,66.36,66.4,7528.0,63.2217,63.2503,63.1456,63.1836,7528.0
2023-03-08 11:05:00,66.42,66.49,66.39,66.4,41128.0,63.2027,63.2693,63.1741,63.1836,41128.0
2023-03-08 11:10:00,66.41,66.42,66.31,66.37,6473.0,63.1932,63.2027,63.098,63.1551,6473.0
2023-03-08 11:15:00,66.39,66.46,66.37,66.41,7075.0,63.1741,63.2407,63.1551,63.1932,7075.0
2023-03-08 11:20:00,66.41,66.47,66.4,66.42,6028.0,63.1932,63.2503,63.1836,63.2027,6028.0
2023-03-08 11:25:00,66.41,66.45,66.4,66.41,10419.0,63.1932,63.2312,63.1836,63.1932,10419.0
2023-03-08 11:30:00,66.42,66.43,66.32,66.39,9545.0,63.2027,63.2122,63.1075,63.1741,9545.0
2023-03-08 11:35:00,66.38,66.38,66.32,66.38,4490.0,63.1646,63.1646,63.1075,63.1646,4490.0
2023-03-08 11:40:00,66.39,66.45,66.39,66.41,11384.0,63.1741,63.2312,63.1741,63.1932,11384.0
2023-03-08 11:45:00,66.41,66.52,66.38,66.51,10465.0,63.1932,63.2978,63.1646,63.2883,10465.0
2023-03-08 11:50:00,66.52,66.55,66.49,66.49,11095.0,63.2978,63.3264,63.2693,63.2693,11095.0
2023-03-08 11:55:00,66.44,66.47,66.4,66.43,9101.0,63.2217,63.2503,63.1836,63.2122,9101.0
2023-03-08 12:00:00,66.43,66.46,66.38,66.38,7799.0,63.2122,63.2407,63.1646,63.1646,7799.0
2023-03-08 12:05:00,66.39,66.42,66.3,66.3,9137.0,63.1741,63.2027,63.0885,63.0885,9137.0
2023-03-08 12:10:00,66.3,66.3,66.1,66.11,11309.0,63.0885,63.0885,62.8982,62.9077,11309.0
2023-03-08 12:15:00,66.1,66.17,66.04,66.17,6256.0,62.8982,62.9648,62.8411,62.9648,6256.0
2023-03-08 12:20:00,66.16,66.17,66.12,66.16,8082.0,62.9553,62.9648,62.9172,62.9553,8082.0
2023-03-08 12:25:00,66.15,66.15,65.99,66.0,9106.0,62.9458,62.9458,62.7935,62.803,9106.0
2023-03-08 12:30:00,66.01,66.05,65.94,65.99,7128.0,62.8125,62.8506,62.7459,62.7935,7128.0
2023-03-08 12:35:00,66.01,66.09,66.01,66.09,6995.0,62.8125,62.8887,62.8125,62.8887,6995.0
2023-03-08 12:40:00,66.09,66.1,66.03,66.04,9065.0,62.8887,62.8982,62.8316,62.8411,9065.0
2023-03-08 12:45:00,66.06,66.1,66.03,66.05,8337.0,62.8601,62.8982,62.8316,62.8506,8337.0
2023-03-08 12:50:00,66.07,66.11,66.05,66.09,7186.0,62.8696,62.9077,62.8506,62.8887,7186.0
2023-03-08 12:55:00,66.09,66.1,66.0,66.05,8494.0,62.8887,62.8982,62.803,62.8506,8494.0
2023-03-08 13:00:00,66.05,66.09,66.0,66.01,8067.0,62.8506,62.8887,62.803,62.8125,8067.0
2023-03-08 13:05:00,66.01,66.06,66.0,66.03,10820.0,62.8125,62.8601,62.803,62.8316,10820.0
2023-03-08 13:10:00,66.03,66.06,65.94,65.94,33399.0,62.8316,62.8601,62.7459,62.7459,33399.0
2023-03-08 13:15:00,65.93,65.99,65.86,65.86,16669.0,62.7364,62.7935,62.6698,62.6698,16669.0
2023-03-08 13:20:00,65.86,65.89,65.79,65.87,8079.0,62.6698,62.6983,62.6032,62.6793,8079.0
2023-03-08 13:25:00,65.87,65.88,65.73,65.74,18152.0,62.6793,62.6888,62.5461,62.5556,18152.0
2023-03-08 13:30:00,65.74,65.81,65.72,65.78,7480.0,62.5556,62.6222,62.5366,62.5937,7480.0
2023-03-08 13:35:00,65.76,65.76,65.69,65.7,9473.0,62.5746,62.5746,62.508,62.5176,9473.0
2023-03-08 13:40:00,65.7,65.7,65.64,65.66,11410.0,62.5176,62.5176,62.4605,62.4795,11410.0
2023-03-08 13:45:00,65.66,65.66,65.6,65.62,11046.0,62.4795,62.4795,62.4224,62.4414,11046.0
2023-03-08 13:50:00,65.62,65.68,65.57,65.68,35298.0,62.4414,62.4985,62.3938,62.4985,35298.0
2023-03-08 13:55:00,65.67,65.7,65.62,65.69,14202.0,62.489,62.5176,62.4414,62.508,14202.0
2023-03-08 14:00:00,65.7,65.73,65.65,65.68,24294.0,62.5176,62.5461,62.47,62.4985,24294.0
2023-03-08 14:05:00,65.68,65.68,65.61,65.65,13373.0,62.4985,62.4985,62.4319,62.47,13373.0
2023-03-08 14:10:00,65.66,65.69,65.61,65.62,12723.0,62.4795,62.508,62.4319,62.4414,12723.0
2023-03-08 14:15:00,65.62,65.64,65.55,65.57,18739.0,62.4414,62.4605,62.3748,62.3938,18739.0
2023-03-08 14:20:00,65.58,65.61,65.55,65.58,13886.0,62.4034,62.4319,62.3748,62.4034,13886.0
2023-03-08 14:25:00,65.57,65.68,65.57,65.68,14067.0,62.3938,62.4985,62.3938,62.4985,14067.0
2023-03-08 14:30:00,65.69,65.71,65.59,65.61,25049.0,62.508,62.5271,62.4129,62.4319,25049.0
2023-03-08 14:35:00,65.62,65.63,65.57,65.58,13094.0,62.4414,62.4509,62.3938,62.4034,13094.0
2023-03-08 14:40:00,65.57,65.61,65.54,65.59,22452.0,62.3938,62.4319,62.3653,62.4129,22452.0
2023-03-08 14:45:00,65.59,65.66,65.56,65.64,16572.0,62.4129,62.4795,62.3843,62.4605,16572.0
2023-03-08 14:50:00,65.64,65.7,65.61,65.7,10746.0,62.4605,62.5176,62.4319,62.5176,10746.0
2023-03-08 14:55:00,65.69,65.71,65.65,65.7,26490.0,62.508,62.5271,62.47,62.5176,26490.0
2023-03-08 15:00:00,65.69,65.74,65.67,65.72,21370.0,62.508,62.5556,62.489,62.5366,21370.0
2023-03-08 15:05:00,65.71,65.71,65.67,65.69,11832.0,62.5271,62.5271,62.489,62.508,11832.0
2023-03-08 15:10:00,65.69,65.72,65.65,65.72,13048.0,62.508,62.5366,62.47,62.5366,13048.0
2023-03-08 15:15:00,65.71,65.71,65.64,65.69,18380.0,62.5271,62.5271,62.4605,62.508,18380.0
2023-03-08 15:20:00,65.68,65.76,65.68,65.72,36445.0,62.4985,62.5746,62.4985,62.5366,36445.0
2023-03-08 15:25:00,65.71,65.72,65.67,65.7,15009.0,62.5271,62.5366,62.489,62.5176,15009.0
2023-03-08 15:30:00,65.71,65.77,65.7,65.73,14566.0,62.5271,62.5842,62.5176,62.5461,14566.0
2023-03-08 15:35:00,65.73,65.81,65.71,65.78,19793.0,62.5461,62.6222,62.5271,62.5937,19793.0
2023-03-08 15:40:00,65.78,65.95,65.76,65.92,35612.0,62.5937,62.7554,62.5746,62.7269,35612.0
2023-03-08 15:45:00,65.92,66.0,65.91,65.99,58728.0,62.7269,62.803,62.7174,62.7935,58728.0
2023-03-08 15:50:00,65.99,66.08,65.97,66.06,49831.0,62.7935,62.8791,62.7745,62.8601,49831.0
2023-03-08 15:55:00,66.06,66.17,66.04,66.12,188023.0,62.8601,62.9648,62.8411,62.9172,188023.0
2023-03-09 09:30:00,66.23,66.5,65.54,66.04,51774.0,63.0219,63.2788,62.3653,62.8411,51774.0
2023-03-09 09:35:00,66.08,66.15,66.01,66.06,9184.0,62.8791,62.9458,62.8125,62.8601,9184.0
2023-03-09 09:40:00,66.07,66.07,65.86,65.86,8961.0,62.8696,62.8696,62.6698,62.6698,8961.0
2023-03-09 09:45:00,65.84,65.93,65.8,65.93,16708.0,62.6508,62.7364,62.6127,62.7364,16708.0
2023-03-09 09:50:00,65.96,66.0,65.68,65.69,14152.0,62.765,62.803,62.4985,62.508,14152.0
2023-03-09 09:55:00,65.66,65.69,65.58,65.63,20055.0,62.4795,62.508,62.4034,62.4509,20055.0
2023-03-09 10:00:00,65.58,65.63,65.41,65.63,18390.0,62.4034,62.4509,62.2416,62.4509,18390.0
2023-03-09 10:05:00,65.66,65.68,65.46,65.49,34996.0,62.4795,62.4985,62.2892,62.3177,34996.0
2023-03-09 10:10:00,65.49,65.51,65.34,65.34,11572.0,62.3177,62.3368,62.175,62.175,11572.0
2023-03-09 10:15:00,65.33,65.41,65.23,65.23,8905.0,62.1655,62.2416,62.0703,62.0703,8905.0
2023-03-09 10:20:00,65.21,65.3,65.2,65.25,12757.0,62.0513,62.1369,62.0418,62.0893,12757.0
2023-03-09 10:25:00,65.25,65.35,65.18,65.34,10510.0,62.0893,62.1845,62.0227,62.175,10510.0
2023-03-09 10:30:00,65.38,65.51,65.35,65.51,8741.0,62.2131,62.3368,62.1845,62.3368,8741.0
2023-03-09 10:35:00,65.51,65.6,65.49,65.51,8093.0,62.3368,62.4224,62.3177,62.3368,8093.0
2023-03-09 10:40:00,65.51,65.68,65.51,65.68,8242.0,62.3368,62.4985,62.3368,62.4985,8242.0
2023-03-09 10:45:00,65.68,65.8,65.66,65.73,10546.0,62.4985,62.6127,62.4795,62.5461,10546.0
2023-03-09 10:50:00,65.73,65.8,65.67,65.78,13017.0,62.5461,62.6127,62.489,62.5937,13017.0
2023-03-09 10:55:00,65.77,65.77,65.64,65.66,10035.0,62.5842,62.5842,62.4605,62.4795,10035.0
2023-03-09 11:00:00,65.62,65.63,65.52,65.52,6275.0,62.4414,62.4509,62.3463,62.3463,6275.0
2023-03-09 11:05:00,65.52,65.52,65.41,65.49,7743.0,62.3463,62.3463,62.2416,62.3177,7743.0
2023-03-09 11:10:00,65.48,65.54,65.46,65.5,10860.0,62.3082,62.3653,62.2892,62.3272,10860.0
2023-03-09 11:15:00,65.45,65.46,65.39,65.45,5848.0,62.2797,62.2892,62.2226,62.2797,5848.0
2023-03-09 11:20:00,65.45,65.55,65.45,65.55,26018.0,62.2797,62.3748,62.2797,62.3748,26018.0
2023-03-09 11:25:00,65.53,65.53,65.43,65.45,20981.0,62.3558,62.3558,62.2606,62.2797,20981.0
2023-03-09 11:30:00,65.45,65.47,65.41,65.45,18612.0,62.2797,62.2987,62.2416,62.2797,18612.0
2023-03-09 11:35:00,65.46,65.48,65.38,65.42,29399.0,62.2892,62.3082,62.2131,62.2511,29399.0
2023-03-09 11:40:00,65.42,65.43,65.38,65.38,14097.0,62.2511,62.2606,62.2131,62.2131,14097.0
2023-03-09 11:45:00,65.4,65.49,65.39,65.48,11067.0,62.2321,62.3177,62.2226,62.3082,11067.0
2023-03-09 11:50:00,65.49,65.53,65.44,65.5,7196.0,62.3177,62.3558,62.2701,62.3272,7196.0
2023-03-09 11:55:00,65.49,65.49,65.42,65.43,15213.0,62.3177,62.3177,62.2511,62.2606,15213.0
2023-03-09 12:00:00,65.43,65.47,65.35,65.44,18367.0,62.2606,62.2987,62.1845,62.2701,18367.0
2023-03-09 12:05:00,65.43,65.49,65.4,65.49,16633.0,62.2606,62.3177,62.2321,62.3177,16633.0
2023-03-09 12:10:00,65.51,65.56,65.47,65.53,18825.0,62.3368,62.3843,62.2987,62.3558,18825.0
2023-03-09 12:15:00,65.53,65.57,65.5,65.56,13220.0,62.3558,62.3938,62.3272,62.3843,13220.0
2023-03-09 12:20:00,65.57,65.61,65.53,65.61,9272.0,62.3938,62.4319,62.3558,62.4319,9272.0
2023-03-09 12:25:00,65.6,65.63,65.54,65.59,10318.0,62.4224,62.4509,62.3653,62.4129,10318.0
2023-03-09 12:30:00,65.59,65.59,65.56,65.57,20941.0,62.4129,62.4129,62.3843,62.3938,20941.0
2023-03-09 12:35:00,65.57,65.57,65.45,65.47,19312.0,62.3938,62.3938,62.2797,62.2987,19312.0
2023-03-09 12:40:00,65.48,65.51,65.45,65.49,13479.0,62.3082,62.3368,62.2797,62.3177,13479.0
2023-03-09 12:45:00,65.49,65.51,65.42,65.45,20834.0,62.3177,62.3368,62.2511,62.2797,20834.0
2023-03-09 12:50:00,65.45,65.47,65.34,65.35,43445.0,62.2797,62.2987,62.175,62.1845,43445.0
2023-03-09 12:55:00,65.34,65.42,65.32,65.39,13177.0,62.175,62.2511,62.156,62.2226,13177.0
2023-03-09 13:00:00,65.39,65.41,65.26,65.31,48547.0,62.2226,62.2416,62.0989,62.1464,48547.0
2023-03-09 13:05:00,65.32,65.43,65.29,65.42,30038.0,62.156,62.2606,62.1274,62.2511,30038.0
2023-03-09 13:10:00,65.43,65.52,65.42,65.45,50115.0,62.2606,62.3463,62.2511,62.2797,50115.0
2023-03-09 13:15:00,65.47,65.48,65.39,65.42,9919.0,62.2987,62.3082,62.2226,62.2511,9919.0
2023-03-09 13:20:00,65.41,65.47,65.39,65.39,11565.0,62.2416,62.2987,62.2226,62.2226,11565.0
2023-03-09 13:25:00,65.39,65.41,65.3,65.4,16242.0,62.2226,62.2416,62.1369,62.2321,16242.0
2023-03-09 13:30:00,65.4,65.42,65.31,65.34,15043.0,62.2321,62.2511,62.1464,62.175,15043.0
2023-03-09 13:35:00,65.35,65.38,65.25,65.33,20802.0,62.1845,62.2131,62.0893,62.1655,20802.0
2023-03-09 13:40:00,65.33,65.43,65.33,65.42,17027.0,62.1655,62.2606,62.1655,62.2511,17027.0
2023-03-09 13:45:00,65.42,65.43,65.25,65.27,14564.0,62.2511,62.2606,62.0893,62.1084,14564.0
2023-03-09 13:50:00,65.25,65.37,65.21,65.34,19879.0,62.0893,62.2035,62.0513,62.175,19879.0
2023-03-09 13:55:00,65.33,65.4,65.33,65.39,11327.0,62.1655,62.2321,62.1655,62.2226,11327.0
2023-03-09 14:00:00,65.4,65.45,65.36,65.37,24053.0,62.2321,62.2797,62.194,62.2035,24053.0
2023-03-09 14:05:00,65.36,65.41,65.33,65.38,27325.0,62.194,62.2416,62.1655,62.2131,27325.0
2023-03-09 14:10:00,65.38,65.44,65.33,65.44,22262.0,62.2131,62.2701,62.1655,62.2701,22262.0
2023-03-09 14:15:00,65.45,65.52,65.42,65.47,14135.0,62.2797,62.3463,62.2511,62.2987,14135.0
2023-03-09 14:20:00,65.47,65.53,65.42,65.53,18914.0,62.2987,62.3558,62.2511,62.3558,18914.0
2023-03-09 14:25:00,65.54,65.54,65.35,65.35,15585.0,62.3653,62.3653,62.1845,62.1845,15585.0
2023-03-09 14:30:00,65.35,65.35,65.18,65.18,13679.0,62.1845,62.1845,62.0227,62.0227,13679.0
2023-03-09 14:35:00,65.17,65.22,65.08,65.09,10933.0,62.0132,62.0608,61.9276,61.9371,10933.0
2023-03-09 14:40:00,65.09,65.19,65.09,65.12,17206.0,61.9371,62.0323,61.9371,61.9656,17206.0
2023-03-09 14:45:00,65.12,65.19,65.08,65.09,7095.0,61.9656,62.0323,61.9276,61.9371,7095.0
2023-03-09 14:50:00,65.09,65.09,65.02,65.02,16147.0,61.9371,61.9371,61.8705,61.8705,16147.0
2023-03-09 14:55:00,65.02,65.04,64.94,64.94,19725.0,61.8705,61.8895,61.7944,61.7944,19725.0
2023-03-09 15:00:00,64.95,65.0,64.84,64.87,17141.0,61.8039,61.8515,61.6992,61.7278,17141.0
2023-03-09 15:05:00,64.87,64.87,64.8,64.84,15956.0,61.7278,61.7278,61.6611,61.6992,15956.0
2023-03-09 15:10:00,64.84,64.88,64.79,64.79,28189.0,61.6992,61.7373,61.6516,61.6516,28189.0
2023-03-09 15:15:00,64.78,64.79,64.63,64.63,36427.0,61.6421,61.6516,61.4994,61.4994,36427.0
2023-03-09 15:20:00,64.64,64.77,64.53,64.7,32930.0,61.5089,61.6326,61.4042,61.566,32930.0
2023-03-09 15:25:00,64.69,64.81,64.68,64.7,24689.0,61.5565,61.6707,61.547,61.566,24689.0
2023-03-09 15:30:00,64.69,64.93,64.68,64.91,35260.0,61.5565,61.7849,61.547,61.7658,35260.0
2023-03-09 15:35:00,64.9,64.97,64.81,64.96,36883.0,61.7563,61.8229,61.6707,61.8134,36883.0
2023-03-09 15:40:00,64.96,65.01,64.9,64.95,34071.0,61.8134,61.861,61.7563,61.8039,34071.0
2023-03-09 15:45:00,64.95,64.98,64.85,64.93,31481.0,61.8039,61.8324,61.7087,61.7849,31481.0
2023-03-09 15:50:00,64.93,65.02,64.89,65.02,35448.0,61.7849,61.8705,61.7468,61.8705,35448.0
2023-03-09 15:55:00,65.02,65.04,64.81,64.84,155945.0,61.8705,61.8895,61.6707,61.6992,155945.0
2023-03-10 09:30:00,64.35,64.38,64.05,64.14,67297.0,61.2329,61.2615,60.9475,61.0331,67297.0
2023-03-10 09:35:00,64.13,64.19,63.93,63.96,23982.0,61.0236,61.0807,60.8333,60.8618,23982.0
2023-03-10 09:40:00,63.97,64.06,63.83,63.96,18469.0,60.8714,60.957,60.7381,60.8618,18469.0
2023-03-10 09:45:00,63.93,63.99,63.79,63.92,17926.0,60.8333,60.8904,60.7001,60.8238,17926.0
2023-03-10 09:50:00,63.92,64.52,63.89,64.29,34501.0,60.8238,61.3947,60.7952,61.1759,34501.0
2023-03-10 09:55:00,64.31,64.58,64.25,64.44,35926.0,61.1949,61.4518,61.1378,61.3186,35926.0
2023-03-10 10:00:00,64.45,64.54,64.18,64.22,60087.0,61.3281,61.4137,61.0712,61.1092,60087.0
2023-03-10 10:05:00,64.19,64.33,64.04,64.19,30392.0,61.0807,61.2139,60.938,61.0807,30392.0
2023-03-10 10:10:00,64.12,64.24,64.0,64.06,37989.0,61.0141,61.1283,60.8999,60.957,37989.0
2023-03-10 10:15:00,64.02,64.07,63.93,64.0,14373.0,60.9189,60.9665,60.8333,60.8999,14373.0
2023-03-10 10:20:00,64.01,64.28,64.0,64.28,14501.0,60.9094,61.1663,60.8999,61.1663,14501.0
2023-03-10 10:25:00,64.3,64.39,64.1,64.15,16971.0,61.1854,61.271,60.9951,61.0426,16971.0
2023-03-10 10:30:00,64.14,64.27,64.12,64.16,21350.0,61.0331,61.1568,61.0141,61.0521,21350.0
2023-03-10 10:35:00,64.18,64.28,64.11,64.16,25386.0,61.0712,61.1663,61.0046,61.0521,25386.0
2023-03-10 10:40:00,64.18,64.19,63.88,63.96,14763.0,61.0712,61.0807,60.7857,60.8618,14763.0
2023-03-10 10:45:00,63.96,64.22,63.96,64.22,39360.0,60.8618,61.1092,60.8618,61.1092,39360.0
2023-03-10 10:50:00,64.22,64.38,64.15,64.36,22751.0,61.1092,61.2615,61.0426,61.2425,22751.0
2023-03-10 10:55:00,64.4,64.58,64.4,64.54,25994.0,61.2805,61.4518,61.2805,61.4137,25994.0
2023-03-10 11:00:00,64.54,64.61,64.5,64.57,23490.0,61.4137,61.4804,61.3757,61.4423,23490.0
2023-03-10 11:05:00,64.58,64.62,64.49,64.53,23954.0,61.4518,61.4899,61.3662,61.4042,23954.0
2023-03-10 11:10:00,64.55,64.58,64.45,64.55,30273.0,61.4233,61.4518,61.3281,61.4233,30273.0
2023-03-10 11:15:00,64.54,64.59,64.41,64.58,19116.0,61.4137,61.4613,61.29,61.4518,19116.0
2023-03-10 11:20:00,64.59,64.79,64.59,64.75,16026.0,61.4613,61.6516,61.4613,61.6136,16026.0
2023-03-10 11:25:00,64.77,64.98,64.76,64.93,53215.0,61.6326,61.8324,61.6231,61.7849,53215.0
2023-03-10 11:30:00,64.93,65.06,64.93,64.97,21800.0,61.7849,61.9086,61.7849,61.8229,21800.0
2023-03-10 11:35:00,64.98,65.02,64.82,64.88,49035.0,61.8324,61.8705,61.6802,61.7373,49035.0
2023-03-10 11:40:00,64.89,64.95,64.76,64.78,21038.0,61.7468,61.8039,61.6231,61.6421,21038.0
2023-03-10 11:45:00,64.77,64.77,64.45,64.52,17474.0,61.6326,61.6326,61.3281,61.3947,17474.0
2023-03-10 11:50:00,64.51,64.55,64.35,64.5,19694.0,61.3852,61.4233,61.2329,61.3757,19694.0
2023-03-10 11:55:00,64.5,64.52,64.39,64.43,11309.0,61.3757,61.3947,61.271,61.3091,11309.0
2023-03-10 12:00:00,64.44,64.52,64.44,64.44,13984.0,61.3186,61.3947,61.3186,61.3186,13984.0
2023-03-10 12:05:00,64.42,64.47,64.29,64.29,16353.0,61.2996,61.3471,61.1759,61.1759,16353.0
2023-03-10 12:10:00,64.3,64.45,64.25,64.42,12312.0,61.1854,61.3281,61.1378,61.2996,12312.0
2023-03-10 12:15:00,64.44,64.46,64.37,64.38,17519.0,61.3186,61.3376,61.252,61.2615,17519.0
2023-03-10 12:20:00,64.37,64.39,64.2,64.29,76391.0,61.252,61.271,61.0902,61.1759,76391.0
2023-03-10 12:25:00,64.29,64.32,64.17,64.28,15737.0,61.1759,61.2044,61.0617,61.1663,15737.0
2023-03-10 12:30:00,64.29,64.48,64.22,64.48,20865.0,61.1759,61.3566,61.1092,61.3566,20865.0
2023-03-10 12:35:00,64.49,64.56,64.37,64.44,17374.0,61.3662,61.4328,61.252,61.3186,17374.0
2023-03-10 12:40:00,64.42,64.42,64.25,64.35,11855.0,61.2996,61.2996,61.1378,61.2329,11855.0
2023-03-10 12:45:00,64.34,64.39,64.28,64.3,11369.0,61.2234,61.271,61.1663,61.1854,11369.0
2023-03-10 12:50:00,64.31,64.35,64.25,64.31,10835.0,61.1949,61.2329,61.1378,61.1949,10835.0
2023-03-10 12:55:00,64.29,64.29,64.15,64.19,19649.0,61.1759,61.1759,61.0426,61.0807,19649.0
2023-03-10 13:00:00,64.2,64.29,64.19,64.21,13716.0,61.0902,61.1759,61.0807,61.0997,13716.0
2023-03-10 13:05:00,64.23,64.26,64.15,64.19,10426.0,61.1188,61.1473,61.0426,61.0807,10426.0
2023-03-10 13:10:00,64.2,64.21,64.14,64.17,20331.0,61.0902,61.0997,61.0331,61.0617,20331.0
2023-03-10 13:15:00,64.17,64.17,64.05,64.09,22136.0,61.0617,61.0617,60.9475,60.9855,22136.0
2023-03-10 13:20:00,64.09,64.09,63.94,64.01,14749.0,60.9855,60.9855,60.8428,60.9094,14749.0
2023-03-10 13:25:00,63.99,63.99,63.86,63.92,15608.0,60.8904,60.8904,60.7667,60.8238,15608.0
2023-03-10 13:30:00,63.92,63.98,63.88,63.96,12734.0,60.8238,60.8809,60.7857,60.8618,12734.0
2023-03-10 13:35:00,63.96,63.96,63.86,63.88,24846.0,60.8618,60.8618,60.7667,60.7857,24846.0
2023-03-10 13:40:00,63.86,63.89,63.82,63.86,15059.0,60.7667,60.7952,60.7286,60.7667,15059.0
2023-03-10 13:45:00,63.85,63.88,63.78,63.79,16735.0,60.7572,60.7857,60.6906,60.7001,16735.0
2023-03-10 13:50:00,63.79,63.82,63.73,63.82,16931.0,60.7001,60.7286,60.643,60.7286,16931.0
2023-03-10 13:55:00,63.81,63.85,63.78,63.84,21134.0,60.7191,60.7572,60.6906,60.7476,21134.0
2023-03-10 14:00:00,63.85,64.07,63.85,64.06,32738.0,60.7572,60.9665,60.7572,60.957,32738.0
2023-03-10 14:05:00,64.07,64.16,64.04,64.16,23032.0,60.9665,61.0521,60.938,61.0521,23032.0
2023-03-10 14:10:00,64.19,64.28,64.09,64.11,19512.0,61.0807,61.1663,60.9855,61.0046,19512.0
2023-03-10 14:15:00,64.11,64.14,63.94,64.08,22003.0,61.0046,61.0331,60.8428,60.976,22003.0
2023-03-10 14:20:00,64.08,64.13,64.01,64.02,16748.0,60.976,61.0236,60.9094,60.9189,16748.0
2023-03-10 14:25:00,64.03,64.06,63.95,63.99,12386.0,60.9284,60.957,60.8523,60.8904,12386.0
2023-03-10 14:30:00,63.96,64.18,63.96,64.13,14121.0,60.8618,61.0712,60.8618,61.0236,14121.0
2023-03-10 14:35:00,64.13,64.27,64.1,64.26,15267.0,61.0236,61.1568,60.9951,61.1473,15267.0
2023-03-10 14:40:00,64.24,64.24,64.06,64.07,17567.0,61.1283,61.1283,60.957,60.9665,17567.0
2023-03-10 14:45:00,64.07,64.37,64.07,64.37,18098.0,60.9665,61.252,60.9665,61.252,18098.0
2023-03-10 14:50:00,64.36,64.36,64.23,64.31,16530.0,61.2425,61.2425,61.1188,61.1949,16530.0
2023-03-10 14:55:00,64.31,64.37,64.06,64.17,19648.0,61.1949,61.252,60.957,61.0617,19648.0
2023-03-10 15:00:00,64.17,64.2,64.03,64.16,19601.0,61.0617,61.0902,60.9284,61.0521,19601.0
2023-03-10 15:05:00,64.16,64.16,63.93,64.05,50731.0,61.0521,61.0521,60.8333,60.9475,50731.0
2023-03-10 15:10:00,64.04,64.18,63.97,64.04,24239.0,60.938,61.0712,60.8714,60.938,24239.0
2023-03-10 15:15:00,64.03,64.07,63.83,63.83,19154.0,60.9284,60.9665,60.7381,60.7381,19154.0
2023-03-10 15:20:00,63.83,63.91,63.81,63.91,26883.0,60.7381,60.8143,60.7191,60.8143,26883.0
2023-03-10 15:25:00,63.92,64.04,63.89,64.0,31633.0,60.8238,60.938,60.7952,60.8999,31633.0
2023-03-10 15:30:00,64.0,64.08,63.97,64.01,40030.0,60.8999,60.976,60.8714,60.9094,40030.0
2023-03-10 15:35:00,63.99,64.0,63.88,63.91,46662.0,60.8904,60.8999,60.7857,60.8143,46662.0
2023-03-10 15:40:00,63.92,63.92,63.75,63.81,53285.0,60.8238,60.8238,60.662,60.7191,53285.0
2023-03-10 15:45:00,63.82,63.86,63.78,63.84,57619.0,60.7286,60.7667,60.6906,60.7476,57619.0
2023-03-10 15:50:00,63.83,63.92,63.77,63.78,109002.0,60.7381,60.8238,60.681,60.6906,109002.0
2023-03-10 15:55:00,63.77,64.05,63.76,64.03,240127.0,60.681,60.9475,60.6715,60.9284,240127.0
2023-03-13 09:30:00,62.65,62.75,62.3,62.58,131489.0,59.6153,59.7104,59.2822,59.5487,131489.0
2023-03-13 09:35:00,62.55,62.56,62.29,62.49,34906.0,59.5201,59.5297,59.2727,59.463,34906.0
2023-03-13 09:40:00,62.46,62.56,62.26,62.47,88885.0,59.4345,59.5297,59.2442,59.444,88885.0
2023-03-13 09:45:00,62.47,63.08,62.42,63.02,82602.0,59.444,60.0245,59.3964,59.9674,82602.0
2023-03-13 09:50:00,63.03,63.4,62.85,63.16,57485.0,59.9769,60.329,59.8056,60.1006,57485.0
2023-03-13 09:55:00,63.19,63.64,63.1,63.48,63984.0,60.1291,60.5573,60.0435,60.4051,63984.0
2023-03-13 10:00:00,63.48,63.65,63.28,63.63,49107.0,60.4051,60.5669,60.2148,60.5478,49107.0
2023-03-13 10:05:00,63.61,63.66,63.21,63.52,27226.0,60.5288,60.5764,60.1482,60.4431,27226.0
2023-03-13 10:10:00,63.54,63.54,63.06,63.06,35524.0,60.4622,60.4622,60.0054,60.0054,35524.0
2023-03-13 10:15:00,63.06,63.19,62.85,62.86,34305.0,60.0054,60.1291,59.8056,59.8151,34305.0
2023-03-13 10:20:00,62.81,62.95,62.73,62.82,38959.0,59.7675,59.9008,59.6914,59.7771,38959.0
2023-03-13 10:25:00,62.84,62.86,62.59,62.64,39463.0,59.7961,59.8151,59.5582,59.6058,39463.0
2023-03-13 10:30:00,62.65,63.17,62.64,63.15,51307.0,59.6153,60.1101,59.6058,60.0911,51307.0
2023-03-13 10:35:00,63.16,63.33,63.06,63.27,35209.0,60.1006,60.2624,60.0054,60.2053,35209.0
2023-03-13 10:40:00,63.28,63.33,63.05,63.31,43697.0,60.2148,60.2624,59.9959,60.2433,43697.0
2023-03-13 10:45:00,63.35,63.41,63.18,63.22,64953.0,60.2814,60.3385,60.1196,60.1577,64953.0
2023-03-13 10:50:00,63.22,63.28,62.63,62.75,34145.0,60.1577,60.2148,59.5963,59.7104,34145.0
2023-03-13 10:55:00,62.75,63.37,62.73,63.31,43276.0,59.7104,60.3004,59.6914,60.2433,43276.0
2023-03-13 11:00:00,63.34,63.43,63.13,63.16,31152.0,60.2719,60.3575,60.072,60.1006,31152.0
2023-03-13 11:05:00,63.16,63.25,62.96,63.05,35668.0,60.1006,60.1862,59.9103,59.9959,35668.0
2023-03-13 11:10:00,63.04,63.48,63.03,63.21,39742.0,59.9864,60.4051,59.9769,60.1482,39742.0
2023-03-13 11:15:00,63.23,63.42,63.17,63.3,33033.0,60.1672,60.348,60.1101,60.2338,33033.0
2023-03-13 11:20:00,63.33,63.51,63.21,63.28,31673.0,60.2624,60.4336,60.1482,60.2148,31673.0
2023-03-13 11:25:00,63.29,63.5,63.16,63.45,44298.0,60.2243,60.4241,60.1006,60.3765,44298.0
2023-03-13 11:30:00,63.4,63.42,63.1,63.11,18257.0,60.329,60.348,60.0435,60.053,18257.0
2023-03-13 11:35:00,63.11,63.17,62.36,62.54,90270.0,60.053,60.1101,59.3393,59.5106,90270.0
2023-03-13 11:40:00,62.56,62.73,62.47,62.69,57219.0,59.5297,59.6914,59.444,59.6534,57219.0
2023-03-13 11:45:00,62.7,62.89,62.64,62.8,32559.0,59.6629,59.8437,59.6058,59.758,32559.0
2023-03-13 11:50:00,62.78,62.86,62.41,62.41,28507.0,59.739,59.8151,59.3869,59.3869,28507.0
2023-03-13 11:55:00,62.37,62.66,62.35,62.66,33583.0,59.3489,59.6248,59.3298,59.6248,33583.0
2023-03-13 12:00:00,62.66,62.93,62.5,62.58,51519.0,59.6248,59.8817,59.4726,59.5487,51519.0
2023-03-13 12:05:00,62.59,62.82,62.55,62.82,19792.0,59.5582,59.7771,59.5201,59.7771,19792.0
2023-03-13 12:10:00,62.81,62.81,62.49,62.5,16744.0,59.7675,59.7675,59.463,59.4726,16744.0
2023-03-13 12:15:00,62.46,62.65,62.43,62.54,17268.0,59.4345,59.6153,59.4059,59.5106,17268.0
2023-03-13 12:20:00,62.57,62.67,62.54,62.54,13901.0,59.5392,59.6343,59.5106,59.5106,13901.0
2023-03-13 12:25:00,62.48,62.65,62.42,62.63,16834.0,59.4535,59.6153,59.3964,59.5963,16834.0
2023-03-13 12:30:00,62.61,62.61,62.27,62.32,13076.0,59.5772,59.5772,59.2537,59.3013,13076.0
2023-03-13 12:35:00,62.33,62.46,62.3,62.39,17990.0,59.3108,59.4345,59.2822,59.3679,17990.0
2023-03-13 12:40:00,62.4,62.59,62.38,62.4,26929.0,59.3774,59.5582,59.3584,59.3774,26929.0
2023-03-13 12:45:00,62.34,62.37,62.16,62.23,18842.0,59.3203,59.3489,59.149,59.2156,18842.0
2023-03-13 12:50:00,62.23,62.29,62.12,62.23,18982.0,59.2156,59.2727,59.111,59.2156,18982.0
2023-03-13 12:55:00,62.25,62.29,62.08,62.13,22848.0,59.2347,59.2727,59.0729,59.1205,22848.0
2023-03-13 13:00:00,62.14,62.14,61.88,61.91,51124.0,59.13,59.13,58.8826,58.9111,51124.0
2023-03-13 13:05:00,61.91,62.1,61.85,62.09,27148.0,58.9111,59.0919,58.854,59.0824,27148.0
2023-03-13 13:10:00,62.09,62.11,61.89,62.01,43406.0,59.0824,59.1014,58.8921,59.0063,43406.0
2023-03-13 13:15:00,62.0,62.03,61.82,61.95,25783.0,58.9968,59.0253,58.8255,58.9492,25783.0
2023-03-13 13:20:00,61.94,62.02,61.93,61.96,23085.0,58.9397,59.0158,58.9302,58.9587,23085.0
2023-03-13 13:25:00,61.97,62.03,61.87,61.96,30198.0,58.9682,59.0253,58.8731,58.9587,30198.0
2023-03-13 13:30:00,61.95,61.98,61.7,61.8,19269.0,58.9492,58.9777,58.7113,58.8065,19269.0
2023-03-13 13:35:00,61.81,62.07,61.8,62.04,34368.0,58.816,59.0634,58.8065,59.0348,34368.0
2023-03-13 13:40:00,62.04,62.13,61.96,62.07,42482.0,59.0348,59.1205,58.9587,59.0634,42482.0
2023-03-13 13:45:00,62.09,62.19,62.08,62.13,32313.0,59.0824,59.1776,59.0729,59.1205,32313.0
2023-03-13 13:50:00,62.14,62.38,62.13,62.3,34468.0,59.13,59.3584,59.1205,59.2822,34468.0
2023-03-13 13:55:00,62.28,62.41,62.26,62.3,19087.0,59.2632,59.3869,59.2442,59.2822,19087.0
2023-03-13 14:00:00,62.32,62.45,62.27,62.38,23661.0,59.3013,59.425,59.2537,59.3584,23661.0
2023-03-13 14:05:00,62.37,62.44,62.32,62.36,26991.0,59.3489,59.4155,59.3013,59.3393,26991.0
2023-03-13 14:10:00,62.35,62.51,62.35,62.46,25180.0,59.3298,59.4821,59.3298,59.4345,25180.0
2023-03-13 14:15:00,62.48,62.65,62.48,62.56,18905.0,59.4535,59.6153,59.4535,59.5297,18905.0
2023-03-13 14:20:00,62.55,62.66,62.47,62.6,37950.0,59.5201,59.6248,59.444,59.5677,37950.0
2023-03-13 14:25:00,62.61,62.66,62.41,62.5,23624.0,59.5772,59.6248,59.3869,59.4726,23624.0
2023-03-13 14:30:00,62.51,62.68,62.51,62.64,34238.0,59.4821,59.6438,59.4821,59.6058,34238.0
2023-03-13 14:35:00,62.61,62.62,62.46,62.49,18963.0,59.5772,59.5867,59.4345,59.463,18963.0
2023-03-13 14:40:00,62.52,62.77,62.49,62.7,23740.0,59.4916,59.7295,59.463,59.6629,23740.0
2023-03-13 14:45:00,62.69,62.69,62.55,62.55,20364.0,59.6534,59.6534,59.5201,59.5201,20364.0
2023-03-13 14:50:00,62.54,62.64,62.49,62.56,19459.0,59.5106,59.6058,59.463,59.5297,19459.0
2023-03-13 14:55:00,62.57,62.63,62.54,62.57,14681.0,59.5392,59.5963,59.5106,59.5392,14681.0
2023-03-13 15:00:00,62.58,62.67,62.53,62.57,57939.0,59.5487,59.6343,59.5011,59.5392,57939.0
2023-03-13 15:05:00,62.58,62.79,62.58,62.59,40262.0,59.5487,59.7485,59.5487,59.5582,40262.0
2023-03-13 15:10:00,62.57,62.77,62.54,62.72,27018.0,59.5392,59.7295,59.5106,59.6819,27018.0
2023-03-13 15:15:00,62.72,62.73,62.54,62.56,28747.0,59.6819,59.6914,59.5106,59.5297,28747.0
2023-03-13 15:20:00,62.56,62.58,62.39,62.4,40446.0,59.5297,59.5487,59.3679,59.3774,40446.0
2023-03-13 15:25:00,62.41,62.42,62.23,62.39,37036.0,59.3869,59.3964,59.2156,59.3679,37036.0
2023-03-13 15:30:00,62.38,62.46,62.31,62.43,50826.0,59.3584,59.4345,59.2918,59.4059,50826.0
2023-03-13 15:35:00,62.44,62.45,62.2,62.35,51873.0,59.4155,59.425,59.1871,59.3298,51873.0
2023-03-13 15:40:00,62.37,62.42,62.3,62.36,68644.0,59.3489,59.3964,59.2822,59.3393,68644.0
2023-03-13 15:45:00,62.36,62.39,62.28,62.32,69960.0,59.3393,59.3679,59.2632,59.3013,69960.0
2023-03-13 15:50:00,62.31,62.36,62.14,62.15,89391.0,59.2918,59.3393,59.13,59.1395,89391.0
2023-03-13 15:55:00,62.15,62.24,62.12,62.14,315187.0,59.1395,59.2252,59.111,59.13,315187.0
2023-03-14 09:30:00,63.43,64.08,63.2,63.45,94351.0,60.3575,60.976,60.1386,60.3765,94351.0
2023-03-14 09:35:00,63.47,63.51,63.05,63.08,21419.0,60.3956,60.4336,59.9959,60.0245,21419.0
2023-03-14 09:40:00,63.1,63.17,62.95,63.01,35070.0,60.0435,60.1101,59.9008,59.9579,35070.0
2023-03-14 09:45:00,63.02,63.15,62.95,63.03,31563.0,59.9674,60.0911,59.9008,59.9769,31563.0
2023-03-14 09:50:00,63.01,63.02,62.66,62.71,19880.0,59.9579,59.9674,59.6248,59.6724,19880.0
2023-03-14 09:55:00,62.7,63.06,62.7,63.05,27581.0,59.6629,60.0054,59.6629,59.9959,27581.0
2023-03-14 10:00:00,63.05,63.05,62.87,63.03,36644.0,59.9959,59.9959,59.8246,59.9769,36644.0
2023-03-14 10:05:00,63.02,63.15,62.92,62.98,17919.0,59.9674,60.0911,59.8722,59.9293,17919.0
2023-03-14 10:10:00,62.95,63.08,62.77,63.06,22930.0,59.9008,60.0245,59.7295,60.0054,22930.0
2023-03-14 10:15:00,63.08,63.33,63.05,63.21,14316.0,60.0245,60.2624,59.9959,60.1482,14316.0
2023-03-14 10:20:00,63.21,63.47,63.16,63.36,9476.0,60.1482,60.3956,60.1006,60.2909,9476.0
2023-03-14 10:25:00,63.33,63.38,63.25,63.31,14677.0,60.2624,60.3099,60.1862,60.2433,14677.0
2023-03-14 10:30:00,63.32,63.38,63.25,63.34,27948.0,60.2528,60.3099,60.1862,60.2719,27948.0
2023-03-14 10:35:00,63.34,63.48,63.32,63.42,31170.0,60.2719,60.4051,60.2528,60.348,31170.0
2023-03-14 10:40:00,63.43,63.61,63.42,63.55,17272.0,60.3575,60.5288,60.348,60.4717,17272.0
2023-03-14 10:45:00,63.57,63.66,63.54,63.64,15922.0,60.4907,60.5764,60.4622,60.5573,15922.0
2023-03-14 10:50:00,63.64,63.68,63.58,63.66,19127.0,60.5573,60.5954,60.5002,60.5764,19127.0
2023-03-14 10:55:00,63.68,63.7,63.48,63.49,17664.0,60.5954,60.6144,60.4051,60.4146,17664.0
2023-03-14 11:00:00,63.49,63.6,63.44,63.58,9759.0,60.4146,60.5193,60.367,60.5002,9759.0
2023-03-14 11:05:00,63.55,63.65,63.48,63.49,17359.0,60.4717,60.5669,60.4051,60.4146,17359.0
2023-03-14 11:10:00,63.49,63.49,63.34,63.4,30751.0,60.4146,60.4146,60.2719,60.329,30751.0
2023-03-14 11:15:00,63.39,63.47,63.35,63.41,19893.0,60.3194,60.3956,60.2814,60.3385,19893.0
2023-03-14 11:20:00,63.39,63.52,63.37,63.47,19477.0,60.3194,60.4431,60.3004,60.3956,19477.0
2023-03-14 11:25:00,63.47,63.49,63.35,63.37,21913.0,60.3956,60.4146,60.2814,60.3004,21913.0
2023-03-14 11:30:00,63.36,63.39,63.26,63.32,14471.0,60.2909,60.3194,60.1957,60.2528,14471.0
2023-03-14 11:35:00,63.32,63.42,63.3,63.41,12386.0,60.2528,60.348,60.2338,60.3385,12386.0
2023-03-14 11:40:00,63.42,63.45,63.25,63.29,19352.0,60.348,60.3765,60.1862,60.2243,19352.0
2023-03-14 11:45:00,63.29,63.31,63.2,63.2,16458.0,60.2243,60.2433,60.1386,60.1386,16458.0
2023-03-14 11:50:00,63.2,63.27,63.15,63.22,13227.0,60.1386,60.2053,60.0911,60.1577,13227.0
2023-03-14 11:55:00,63.19,63.26,63.17,63.26,18311.0,60.1291,60.1957,60.1101,60.1957,18311.0
2023-03-14 12:00:00,63.27,63.38,63.16,63.22,17675.0,60.2053,60.3099,60.1006,60.1577,17675.0
2023-03-14 12:05:00,63.22,63.23,63.06,63.1,30381.0,60.1577,60.1672,60.0054,60.0435,30381.0
2023-03-14 12:10:00,63.1,63.28,63.1,63.28,24499.0,60.0435,60.2148,60.0435,60.2148,24499.0
2023-03-14 12:15:00,63.27,63.4,63.24,63.36,19581.0,60.2053,60.329,60.1767,60.2909,19581.0
2023-03-14 12:20:00,63.35,63.36,63.24,63.29,14521.0,60.2814,60.2909,60.1767,60.2243,14521.0
2023-03-14 12:25:00,63.27,63.32,63.2,63.27,14034.0,60.2053,60.2528,60.1386,60.2053,14034.0
2023-03-14 12:30:00,63.27,63.46,63.26,63.45,14785.0,60.2053,60.3861,60.1957,60.3765,14785.0
2023-03-14 12:35:00,63.46,63.51,63.44,63.49,16781.0,60.3861,60.4336,60.367,60.4146,16781.0
2023-03-14 12:40:00,63.48,63.5,63.38,63.45,13694.0,60.4051,60.4241,60.3099,60.3765,13694.0
2023-03-14 12:45:00,63.45,63.62,63.42,63.6,18346.0,60.3765,60.5383,60.348,60.5193,18346.0
2023-03-14 12:50:00,63.6,63.63,63.43,63.58,18825.0,60.5193,60.5478,60.3575,60.5002,18825.0
2023-03-14 12:55:00,63.58,63.58,63.46,63.48,10293.0,60.5002,60.5002,60.3861,60.4051,10293.0
2023-03-14 13:00:00,63.46,63.48,63.31,63.31,11347.0,60.3861,60.4051,60.2433,60.2433,11347.0
2023-03-14 13:05:00,63.31,63.31,63.14,63.15,14293.0,60.2433,60.2433,60.0816,60.0911,14293.0
2023-03-14 13:10:00,63.12,63.15,63.05,63.09,9921.0,60.0625,60.0911,59.9959,60.034,9921.0
2023-03-14 13:15:00,63.08,63.08,62.86,62.98,19133.0,60.0245,60.0245,59.8151,59.9293,19133.0
2023-03-14 13:20:00,62.94,62.94,62.78,62.92,11489.0,59.8912,59.8912,59.739,59.8722,11489.0
2023-03-14 13:25:00,62.92,63.05,62.88,62.97,12331.0,59.8722,59.9959,59.8342,59.9198,12331.0
2023-03-14 13:30:00,62.96,63.01,62.9,62.92,21423.0,59.9103,59.9579,59.8532,59.8722,21423.0
2023-03-14 13:35:00,62.91,63.09,62.91,63.08,17385.0,59.8627,60.034,59.8627,60.0245,17385.0
2023-03-14 13:40:00,63.07,63.09,62.79,62.8,14998.0,60.0149,60.034,59.7485,59.758,14998.0
2023-03-14 13:45:00,62.77,62.87,62.77,62.84,10799.0,59.7295,59.8246,59.7295,59.7961,10799.0
2023-03-14 13:50:00,62.86,62.86,62.76,62.86,12704.0,59.8151,59.8151,59.72,59.8151,12704.0
2023-03-14 13:55:00,62.86,62.88,62.79,62.87,13535.0,59.8151,59.8342,59.7485,59.8246,13535.0
2023-03-14 14:00:00,62.87,62.93,62.76,62.78,20737.0,59.8246,59.8817,59.72,59.739,20737.0
2023-03-14 14:05:00,62.77,62.77,62.62,62.71,16690.0,59.7295,59.7295,59.5867,59.6724,16690.0
2023-03-14 14:10:00,62.7,62.78,62.68,62.68,12557.0,59.6629,59.739,59.6438,59.6438,12557.0
2023-03-14 14:15:00,62.68,62.79,62.63,62.75,15660.0,59.6438,59.7485,59.5963,59.7104,15660.0
2023-03-14 14:20:00,62.74,62.79,62.7,62.74,9797.0,59.7009,59.7485,59.6629,59.7009,9797.0
2023-03-14 14:25:00,62.72,62.9,62.71,62.82,12096.0,59.6819,59.8532,59.6724,59.7771,12096.0
2023-03-14 14:30:00,62.83,62.89,62.79,62.87,10031.0,59.7866,59.8437,59.7485,59.8246,10031.0
2023-03-14 14:35:00,62.88,62.88,62.79,62.83,9683.0,59.8342,59.8342,59.7485,59.7866,9683.0
2023-03-14 14:40:00,62.82,62.83,62.71,62.82,10263.0,59.7771,59.7866,59.6724,59.7771,10263.0
2023-03-14 14:45:00,62.81,62.97,62.79,62.9,13697.0,59.7675,59.9198,59.7485,59.8532,13697.0
2023-03-14 14:50:00,62.88,62.95,62.87,62.87,8954.0,59.8342,59.9008,59.8246,59.8246,8954.0
2023-03-14 14:55:00,62.88,62.9,62.78,62.8,12544.0,59.8342,59.8532,59.739,59.758,12544.0
2023-03-14 15:00:00,62.81,62.86,62.78,62.82,15367.0,59.7675,59.8151,59.739,59.7771,15367.0
2023-03-14 15:05:00,62.8,62.82,62.66,62.69,14664.0,59.758,59.7771,59.6248,59.6534,14664.0
2023-03-14 15:10:00,62.68,62.69,62.62,62.62,16187.0,59.6438,59.6534,59.5867,59.5867,16187.0
2023-03-14 15:15:00,62.59,62.81,62.58,62.78,17975.0,59.5582,59.7675,59.5487,59.739,17975.0
2023-03-14 15:20:00,62.79,62.8,62.59,62.62,14889.0,59.7485,59.758,59.5582,59.5867,14889.0
2023-03-14 15:25:00,62.62,62.71,62.6,62.69,14546.0,59.5867,59.6724,59.5677,59.6534,14546.0
2023-03-14 15:30:00,62.69,62.75,62.66,62.75,24982.0,59.6534,59.7104,59.6248,59.7104,24982.0
2023-03-14 15:35:00,62.76,62.91,62.76,62.84,42032.0,59.72,59.8627,59.72,59.7961,42032.0
2023-03-14 15:40:00,62.83,62.96,62.8,62.94,40846.0,59.7866,59.9103,59.758,59.8912,40846.0
2023-03-14 15:45:00,62.95,62.99,62.83,62.85,42541.0,59.9008,59.9388,59.7866,59.8056,42541.0
2023-03-14 15:50:00,62.86,62.99,62.83,62.88,64393.0,59.8151,59.9388,59.7866,59.8342,64393.0
2023-03-14 15:55:00,62.88,63.18,62.86,63.11,152487.0,59.8342,60.1196,59.8151,60.053,152487.0
2023-03-15 09:30:00,61.36,61.36,60.86,61.27,63833.0,58.3878,58.3878,57.912,58.3021,63833.0
2023-03-15 09:35:00,61.16,61.36,60.9,61.27,30299.0,58.1975,58.3878,57.9501,58.3021,30299.0
2023-03-15 09:40:00,61.38,61.64,61.3,61.53,19738.0,58.4068,58.6542,58.3307,58.5495,19738.0
2023-03-15 09:45:00,61.53,61.53,61.34,61.48,19754.0,58.5495,58.5495,58.3687,58.502,19754.0
2023-03-15 09:50:00,61.46,61.53,61.29,61.4,17926.0,58.4829,58.5495,58.3212,58.4258,17926.0
2023-03-15 09:55:00,61.42,61.64,61.28,61.62,19631.0,58.4449,58.6542,58.3117,58.6352,19631.0
2023-03-15 10:00:00,61.61,61.66,61.43,61.52,37599.0,58.6257,58.6732,58.4544,58.54,37599.0
2023-03-15 10:05:00,61.53,61.58,61.38,61.5,18671.0,58.5495,58.5971,58.4068,58.521,18671.0
2023-03-15 10:10:00,61.55,61.62,61.46,61.47,8146.0,58.5686,58.6352,58.4829,58.4924,8146.0
2023-03-15 10:15:00,61.5,61.55,61.36,61.43,16725.0,58.521,58.5686,58.3878,58.4544,16725.0
2023-03-15 10:20:00,61.46,61.46,61.15,61.16,18735.0,58.4829,58.4829,58.188,58.1975,18735.0
2023-03-15 10:25:00,61.11,61.3,61.06,61.24,12263.0,58.1499,58.3307,58.1023,58.2736,12263.0
2023-03-15 10:30:00,61.26,61.38,61.19,61.22,15125.0,58.2926,58.4068,58.226,58.2546,15125.0
2023-03-15 10:35:00,61.2,61.35,61.16,61.16,16869.0,58.2355,58.3783,58.1975,58.1975,16869.0
2023-03-15 10:40:00,61.19,61.24,61.11,61.19,12607.0,58.226,58.2736,58.1499,58.226,12607.0
2023-03-15 10:45:00,61.18,61.19,61.1,61.1,15748.0,58.2165,58.226,58.1404,58.1404,15748.0
2023-03-15 10:50:00,61.09,61.2,61.0,61.09,18948.0,58.1309,58.2355,58.0452,58.1309,18948.0
2023-03-15 10:55:00,61.09,61.26,61.09,61.26,19268.0,58.1309,58.2926,58.1309,58.2926,19268.0
2023-03-15 11:00:00,61.26,61.36,61.16,61.32,18935.0,58.2926,58.3878,58.1975,58.3497,18935.0
2023-03-15 11:05:00,61.3,61.4,61.18,61.24,21562.0,58.3307,58.4258,58.2165,58.2736,21562.0
2023-03-15 11:10:00,61.23,61.41,61.23,61.39,11978.0,58.2641,58.4354,58.2641,58.4163,11978.0
2023-03-15 11:15:00,61.39,61.5,61.34,61.45,12604.0,58.4163,58.521,58.3687,58.4734,12604.0
2023-03-15 11:20:00,61.47,61.47,61.33,61.35,8653.0,58.4924,58.4924,58.3592,58.3783,8653.0
2023-03-15 11:25:00,61.37,61.38,61.17,61.17,11353.0,58.3973,58.4068,58.207,58.207,11353.0
2023-03-15 11:30:00,61.16,61.2,61.06,61.07,15194.0,58.1975,58.2355,58.1023,58.1118,15194.0
2023-03-15 11:35:00,61.06,61.07,60.93,60.93,13113.0,58.1023,58.1118,57.9786,57.9786,13113.0
2023-03-15 11:40:00,60.92,61.02,60.89,60.92,15482.0,57.9691,58.0642,57.9405,57.9691,15482.0
2023-03-15 11:45:00,60.9,60.91,60.62,60.65,21650.0,57.9501,57.9596,57.6836,57.7122,21650.0
2023-03-15 11:50:00,60.64,60.64,60.49,60.56,14277.0,57.7027,57.7027,57.5599,57.6265,14277.0
2023-03-15 11:55:00,60.58,60.6,60.51,60.58,9587.0,57.6456,57.6646,57.579,57.6456,9587.0
2023-03-15 12:00:00,60.61,60.74,60.61,60.65,13717.0,57.6741,57.7978,57.6741,57.7122,13717.0
2023-03-15 12:05:00,60.63,60.63,60.53,60.57,9627.0,57.6931,57.6931,57.598,57.636,9627.0
2023-03-15 12:10:00,60.56,60.66,60.55,60.63,12625.0,57.6265,57.7217,57.617,57.6931,12625.0
2023-03-15 12:15:00,60.61,60.64,60.53,60.53,10228.0,57.6741,57.7027,57.598,57.598,10228.0
2023-03-15 12:20:00,60.52,60.55,60.46,60.47,11342.0,57.5885,57.617,57.5314,57.5409,11342.0
2023-03-15 12:25:00,60.46,60.61,60.44,60.6,11644.0,57.5314,57.6741,57.5123,57.6646,11644.0
2023-03-15 12:30:00,60.62,60.69,60.57,60.57,11480.0,57.6836,57.7502,57.636,57.636,11480.0
2023-03-15 12:35:00,60.55,60.56,60.45,60.56,18622.0,57.617,57.6265,57.5219,57.6265,18622.0
2023-03-15 12:40:00,60.57,60.6,60.51,60.58,10505.0,57.636,57.6646,57.579,57.6456,10505.0
2023-03-15 12:45:00,60.58,60.61,60.54,60.59,13154.0,57.6456,57.6741,57.6075,57.6551,13154.0
2023-03-15 12:50:00,60.59,60.59,60.38,60.38,13830.0,57.6551,57.6551,57.4552,57.4552,13830.0
2023-03-15 12:55:00,60.36,60.41,60.28,60.4,12486.0,57.4362,57.4838,57.3601,57.4743,12486.0
2023-03-15 13:00:00,60.38,60.39,60.28,60.29,10986.0,57.4552,57.4648,57.3601,57.3696,10986.0
2023-03-15 13:05:00,60.3,60.4,60.27,60.36,16796.0,57.3791,57.4743,57.3506,57.4362,16796.0
2023-03-15 13:10:00,60.35,60.47,60.35,60.44,15329.0,57.4267,57.5409,57.4267,57.5123,15329.0
2023-03-15 13:15:00,60.44,60.55,60.4,60.5,13397.0,57.5123,57.617,57.4743,57.5694,13397.0
2023-03-15 13:20:00,60.47,60.55,60.39,60.51,18217.0,57.5409,57.617,57.4648,57.579,18217.0
2023-03-15 13:25:00,60.5,60.56,60.48,60.56,15785.0,57.5694,57.6265,57.5504,57.6265,15785.0
2023-03-15 13:30:00,60.55,60.55,60.42,60.53,18545.0,57.617,57.617,57.4933,57.598,18545.0
2023-03-15 13:35:00,60.54,60.62,60.49,60.53,28818.0,57.6075,57.6836,57.5599,57.598,28818.0
2023-03-15 13:40:00,60.51,60.52,60.38,60.39,13553.0,57.579,57.5885,57.4552,57.4648,13553.0
2023-03-15 13:45:00,60.39,60.39,60.24,60.24,17901.0,57.4648,57.4648,57.322,57.322,17901.0
2023-03-15 13:50:00,60.22,60.4,60.21,60.4,17280.0,57.303,57.4743,57.2935,57.4743,17280.0
2023-03-15 13:55:00,60.39,60.43,60.26,60.31,17960.0,57.4648,57.5028,57.3411,57.3886,17960.0
2023-03-15 14:00:00,60.33,60.36,60.26,60.35,12964.0,57.4077,57.4362,57.3411,57.4267,12964.0
2023-03-15 14:05:00,60.35,60.41,60.27,60.32,13622.0,57.4267,57.4838,57.3506,57.3982,13622.0
2023-03-15 14:10:00,60.33,60.36,60.27,60.28,8168.0,57.4077,57.4362,57.3506,57.3601,8168.0
2023-03-15 14:15:00,60.27,60.37,60.2,60.33,14577.0,57.3506,57.4457,57.284,57.4077,14577.0
2023-03-15 14:20:00,60.31,60.68,60.31,60.65,19349.0,57.3886,57.7407,57.3886,57.7122,19349.0
2023-03-15 14:25:00,60.63,61.04,60.59,60.79,41682.0,57.6931,58.0833,57.6551,57.8454,41682.0
2023-03-15 14:30:00,60.82,60.99,60.72,60.84,20035.0,57.8739,58.0357,57.7788,57.893,20035.0
2023-03-15 14:35:00,60.83,60.99,60.75,60.86,19073.0,57.8835,58.0357,57.8073,57.912,19073.0
2023-03-15 14:40:00,60.85,60.95,60.85,60.89,13164.0,57.9025,57.9976,57.9025,57.9405,13164.0
2023-03-15 14:45:00,60.9,60.96,60.86,60.9,12678.0,57.9501,58.0072,57.912,57.9501,12678.0
2023-03-15 14:50:00,60.91,61.05,60.81,61.05,13870.0,57.9596,58.0928,57.8644,58.0928,13870.0
2023-03-15 14:55:00,61.04,61.07,60.94,60.99,17631.0,58.0833,58.1118,57.9881,58.0357,17631.0
2023-03-15 15:00:00,61.0,61.12,60.84,60.91,37658.0,58.0452,58.1594,57.893,57.9596,37658.0
2023-03-15 15:05:00,60.92,61.06,60.83,60.83,25315.0,57.9691,58.1023,57.8835,57.8835,25315.0
2023-03-15 15:10:00,60.8,60.92,60.76,60.84,23884.0,57.8549,57.9691,57.8168,57.893,23884.0
2023-03-15 15:15:00,60.86,60.92,60.82,60.83,23398.0,57.912,57.9691,57.8739,57.8835,23398.0
2023-03-15 15:20:00,60.82,60.91,60.76,60.85,22726.0,57.8739,57.9596,57.8168,57.9025,22726.0
2023-03-15 15:25:00,60.85,61.0,60.79,60.93,28167.0,57.9025,58.0452,57.8454,57.9786,28167.0
2023-03-15 15:30:00,60.91,60.96,60.84,60.85,27259.0,57.9596,58.0072,57.893,57.9025,27259.0
2023-03-15 15:35:00,60.85,60.93,60.83,60.91,39534.0,57.9025,57.9786,57.8835,57.9596,39534.0
2023-03-15 15:40:00,60.9,60.9,60.73,60.9,50418.0,57.9501,57.9501,57.7883,57.9501,50418.0
2023-03-15 15:45:00,60.88,60.97,60.81,60.86,60530.0,57.931,58.0167,57.8644,57.912,60530.0
2023-03-15 15:50:00,60.84,60.9,60.75,60.87,73306.0,57.893,57.9501,57.8073,57.9215,73306.0
2023-03-15 15:55:00,60.88,61.25,60.88,61.24,197249.0,57.931,58.2831,57.931,58.2736,197249.0
2023-03-16 09:30:00,60.65,60.7,60.38,60.5,65107.0,57.7122,57.7597,57.4552,57.5694,65107.0
2023-03-16 09:35:00,60.52,60.7,60.47,60.63,20275.0,57.5885,57.7597,57.5409,57.6931,20275.0
2023-03-16 09:40:00,60.63,60.68,60.44,60.47,22633.0,57.6931,57.7407,57.5123,57.5409,22633.0
2023-03-16 09:45:00,60.52,60.62,60.35,60.54,16374.0,57.5885,57.6836,57.4267,57.6075,16374.0
2023-03-16 09:50:00,60.54,60.65,60.42,60.6,15443.0,57.6075,57.7122,57.4933,57.6646,15443.0
2023-03-16 09:55:00,60.59,60.79,60.59,60.68,10932.0,57.6551,57.8454,57.6551,57.7407,10932.0
2023-03-16 10:00:00,60.66,60.7,60.5,60.52,14401.0,57.7217,57.7597,57.5694,57.5885,14401.0
2023-03-16 10:05:00,60.49,60.52,60.32,60.42,25912.0,57.5599,57.5885,57.3982,57.4933,25912.0
2023-03-16 10:10:00,60.41,60.48,60.33,60.47,19269.0,57.4838,57.5504,57.4077,57.5409,19269.0
2023-03-16 10:15:00,60.46,60.55,60.36,60.48,25952.0,57.5314,57.617,57.4362,57.5504,25952.0
2023-03-16 10:20:00,60.5,60.53,60.39,60.53,9750.0,57.5694,57.598,57.4648,57.598,9750.0
2023-03-16 10:25:00,60.54,60.69,60.53,60.67,12890.0,57.6075,57.7502,57.598,57.7312,12890.0
2023-03-16 10:30:00,60.69,60.79,60.68,60.78,17951.0,57.7502,57.8454,57.7407,57.8359,17951.0
2023-03-16 10:35:00,60.78,60.97,60.78,60.97,13695.0,57.8359,58.0167,57.8359,58.0167,13695.0
2023-03-16 10:40:00,60.96,60.99,60.8,60.98,35910.0,58.0072,58.0357,57.8549,58.0262,35910.0
2023-03-16 10:45:00,60.98,61.16,60.98,61.13,14613.0,58.0262,58.1975,58.0262,58.1689,14613.0
2023-03-16 10:50:00,61.15,61.55,61.15,61.52,17639.0,58.188,58.5686,58.188,58.54,17639.0
2023-03-16 10:55:00,61.53,61.63,61.41,61.47,44668.0,58.5495,58.6447,58.4354,58.4924,44668.0
2023-03-16 11:00:00,61.45,61.54,61.42,61.47,16662.0,58.4734,58.5591,58.4449,58.4924,16662.0
2023-03-16 11:05:00,61.48,61.69,61.45,61.57,15530.0,58.502,58.7018,58.4734,58.5876,15530.0
2023-03-16 11:10:00,61.58,61.66,61.5,61.63,13605.0,58.5971,58.6732,58.521,58.6447,13605.0
2023-03-16 11:15:00,61.63,61.74,61.61,61.7,14154.0,58.6447,58.7494,58.6257,58.7113,14154.0
2023-03-16 11:20:00,61.73,61.82,61.67,61.72,15241.0,58.7399,58.8255,58.6828,58.7303,15241.0
2023-03-16 11:25:00,61.72,61.85,61.71,61.74,15071.0,58.7303,58.854,58.7208,58.7494,15071.0
2023-03-16 11:30:00,61.77,61.77,61.56,61.65,11085.0,58.7779,58.7779,58.5781,58.6637,11085.0
2023-03-16 11:35:00,61.67,61.75,61.65,61.75,8918.0,58.6828,58.7589,58.6637,58.7589,8918.0
2023-03-16 11:40:00,61.75,61.89,61.75,61.82,12860.0,58.7589,58.8921,58.7589,58.8255,12860.0
2023-03-16 11:45:00,61.81,61.93,61.76,61.92,10492.0,58.816,58.9302,58.7684,58.9207,10492.0
2023-03-16 11:50:00,61.93,61.99,61.88,61.94,11280.0,58.9302,58.9873,58.8826,58.9397,11280.0
2023-03-16 11:55:00,61.93,61.99,61.9,61.92,12816.0,58.9302,58.9873,58.9016,58.9207,12816.0
2023-03-16 12:00:00,61.91,61.94,61.84,61.92,10546.0,58.9111,58.9397,58.8445,58.9207,10546.0
2023-03-16 12:05:00,61.91,61.92,61.79,61.82,13318.0,58.9111,58.9207,58.7969,58.8255,13318.0
2023-03-16 12:10:00,61.81,61.87,61.78,61.87,8430.0,58.816,58.8731,58.7874,58.8731,8430.0
2023-03-16 12:15:00,61.89,61.97,61.86,61.97,15443.0,58.8921,58.9682,58.8636,58.9682,15443.0
2023-03-16 12:20:00,61.98,62.01,61.94,61.96,10271.0,58.9777,59.0063,58.9397,58.9587,10271.0
2023-03-16 12:25:00,61.94,62.08,61.94,62.08,15600.0,58.9397,59.0729,58.9397,59.0729,15600.0
2023-03-16 12:30:00,62.08,62.09,62.0,62.06,14127.0,59.0729,59.0824,58.9968,59.0539,14127.0
2023-03-16 12:35:00,62.05,62.1,62.0,62.06,26765.0,59.0444,59.0919,58.9968,59.0539,26765.0
2023-03-16 12:40:00,62.05,62.15,62.05,62.15,8684.0,59.0444,59.1395,59.0444,59.1395,8684.0
2023-03-16 12:45:00,62.14,62.35,62.14,62.29,28544.0,59.13,59.3298,59.13,59.2727,28544.0
2023-03-16 12:50:00,62.3,62.55,62.3,62.48,32807.0,59.2822,59.5201,59.2822,59.4535,32807.0
2023-03-16 12:55:00,62.49,62.54,62.48,62.5,15307.0,59.463,59.5106,59.4535,59.4726,15307.0
2023-03-16 13:00:00,62.51,62.77,62.5,62.77,22474.0,59.4821,59.7295,59.4726,59.7295,22474.0
2023-03-16 13:05:00,62.77,62.85,62.74,62.79,22386.0,59.7295,59.8056,59.7009,59.7485,22386.0
2023-03-16 13:10:00,62.77,62.77,62.67,62.71,14619.0,59.7295,59.7295,59.6343,59.6724,14619.0
2023-03-16 13:15:00,62.71,62.73,62.53,62.54,16441.0,59.6724,59.6914,59.5011,59.5106,16441.0
2023-03-16 13:20:00,62.55,62.65,62.49,62.65,21326.0,59.5201,59.6153,59.463,59.6153,21326.0
2023-03-16 13:25:00,62.64,62.64,62.56,62.63,13962.0,59.6058,59.6058,59.5297,59.5963,13962.0
2023-03-16 13:30:00,62.63,62.63,62.49,62.51,10455.0,59.5963,59.5963,59.463,59.4821,10455.0
2023-03-16 13:35:00,62.5,62.61,62.47,62.61,19977.0,59.4726,59.5772,59.444,59.5772,19977.0
2023-03-16 13:40:00,62.61,62.63,62.55,62.6,18350.0,59.5772,59.5963,59.5201,59.5677,18350.0
2023-03-16 13:45:00,62.59,62.73,62.56,62.69,18172.0,59.5582,59.6914,59.5297,59.6534,18172.0
2023-03-16 13:50:00,62.69,62.72,62.56,62.58,26996.0,59.6534,59.6819,59.5297,59.5487,26996.0
2023-03-16 13:55:00,62.57,62.64,62.48,62.64,44487.0,59.5392,59.6058,59.4535,59.6058,44487.0
2023-03-16 14:00:00,62.64,62.69,62.36,62.4,12724.0,59.6058,59.6534,59.3393,59.3774,12724.0
2023-03-16 14:05:00,62.4,62.42,62.3,62.4,9275.0,59.3774,59.3964,59.2822,59.3774,9275.0
2023-03-16 14:10:00,62.4,62.45,62.35,62.39,11894.0,59.3774,59.425,59.3298,59.3679,11894.0
2023-03-16 14:15:00,62.38,62.46,62.37,62.4,14312.0,59.3584,59.4345,59.3489,59.3774,14312.0
2023-03-16 14:20:00,62.42,62.44,62.34,62.39,19125.0,59.3964,59.4155,59.3203,59.3679,19125.0
2023-03-16 14:25:00,62.38,62.48,62.38,62.48,14201.0,59.3584,59.4535,59.3584,59.4535,14201.0
2023-03-16 14:30:00,62.47,62.48,62.25,62.29,15471.0,59.444,59.4535,59.2347,59.2727,15471.0
2023-03-16 14:35:00,62.27,62.43,62.27,62.42,9777.0,59.2537,59.4059,59.2537,59.3964,9777.0
2023-03-16 14:40:00,62.42,62.58,62.41,62.57,15361.0,59.3964,59.5487,59.3869,59.5392,15361.0
2023-03-16 14:45:00,62.56,62.6,62.5,62.52,16506.0,59.5297,59.5677,59.4726,59.4916,16506.0
2023-03-16 14:50:00,62.52,62.54,62.41,62.45,11166.0,59.4916,59.5106,59.3869,59.425,11166.0
2023-03-16 14:55:00,62.45,62.62,62.45,62.61,20622.0,59.425,59.5867,59.425,59.5772,20622.0
2023-03-16 15:00:00,62.62,62.65,62.56,62.62,18832.0,59.5867,59.6153,59.5297,59.5867,18832.0
2023-03-16 15:05:00,62.63,62.72,62.59,62.63,16952.0,59.5963,59.6819,59.5582,59.5963,16952.0
2023-03-16 15:10:00,62.64,62.64,62.52,62.52,23568.0,59.6058,59.6058,59.4916,59.4916,23568.0
2023-03-16 15:15:00,62.52,62.57,62.44,62.46,17770.0,59.4916,59.5392,59.4155,59.4345,17770.0
2023-03-16 15:20:00,62.47,62.59,62.44,62.55,17724.0,59.444,59.5582,59.4155,59.5201,17724.0
2023-03-16 15:25:00,62.55,62.59,62.51,62.58,23802.0,59.5201,59.5582,59.4821,59.5487,23802.0
2023-03-16 15:30:00,62.58,62.63,62.51,62.55,31027.0,59.5487,59.5963,59.4821,59.5201,31027.0
2023-03-16 15:35:00,62.54,62.54,62.41,62.46,29159.0,59.5106,59.5106,59.3869,59.4345,29159.0
2023-03-16 15:40:00,62.47,62.67,62.47,62.66,31204.0,59.444,59.6343,59.444,59.6248,31204.0
2023-03-16 15:45:00,62.65,62.65,62.48,62.52,59968.0,59.6153,59.6153,59.4535,59.4916,59968.0
2023-03-16 15:50:00,62.52,62.52,62.37,62.46,92688.0,59.4916,59.4916,59.3489,59.4345,92688.0
2023-03-16 15:55:00,62.46,62.53,62.4,62.48,233100.0,59.4345,59.5011,59.3774,59.4535,233100.0
2023-03-17 09:30:00,62.22,62.22,61.34,61.45,587819.0,59.2061,59.2061,58.3687,58.4734,587819.0
2023-03-17 09:35:00,61.43,61.95,61.43,61.61,10786.0,58.4544,58.9492,58.4544,58.6257,10786.0
2023-03-17 09:40:00,61.58,61.67,61.31,61.37,25952.0,58.5971,58.6828,58.3402,58.3973,25952.0
2023-03-17 09:45:00,61.35,61.43,61.23,61.23,24662.0,58.3783,58.4544,58.2641,58.2641,24662.0
2023-03-17 09:50:00,61.24,61.51,61.24,61.44,18078.0,58.2736,58.5305,58.2736,58.4639,18078.0
2023-03-17 09:55:00,61.41,61.41,61.22,61.22,9090.0,58.4354,58.4354,58.2546,58.2546,9090.0
2023-03-17 10:00:00,61.24,61.42,61.23,61.39,20304.0,58.2736,58.4449,58.2641,58.4163,20304.0
2023-03-17 10:05:00,61.39,61.39,60.98,61.03,12951.0,58.4163,58.4163,58.0262,58.0738,12951.0
2023-03-17 10:10:00,61.01,61.03,60.92,60.95,18168.0,58.0547,58.0738,57.9691,57.9976,18168.0
2023-03-17 10:15:00,61.0,61.11,60.93,60.93,16138.0,58.0452,58.1499,57.9786,57.9786,16138.0
2023-03-17 10:20:00,60.94,61.0,60.86,60.88,15770.0,57.9881,58.0452,57.912,57.931,15770.0
2023-03-17 10:25:00,60.85,60.98,60.82,60.95,22834.0,57.9025,58.0262,57.8739,57.9976,22834.0
2023-03-17 10:30:00,60.96,61.04,60.93,61.02,16548.0,58.0072,58.0833,57.9786,58.0642,16548.0
2023-03-17 10:35:00,61.01,61.02,60.93,60.95,13242.0,58.0547,58.0642,57.9786,57.9976,13242.0
2023-03-17 10:40:00,60.95,60.95,60.84,60.87,14397.0,57.9976,57.9976,57.893,57.9215,14397.0
2023-03-17 10:45:00,60.86,61.15,60.85,61.12,20653.0,57.912,58.188,57.9025,58.1594,20653.0
2023-03-17 10:50:00,61.12,61.14,60.96,61.05,14502.0,58.1594,58.1784,58.0072,58.0928,14502.0
2023-03-17 10:55:00,61.06,61.07,60.99,61.03,16147.0,58.1023,58.1118,58.0357,58.0738,16147.0
2023-03-17 11:00:00,61.02,61.03,60.83,60.83,19731.0,58.0642,58.0738,57.8835,57.8835,19731.0
2023-03-17 11:05:00,60.84,61.03,60.82,61.03,11959.0,57.893,58.0738,57.8739,58.0738,11959.0
2023-03-17 11:10:00,61.03,61.09,60.96,61.09,10425.0,58.0738,58.1309,58.0072,58.1309,10425.0
2023-03-17 11:15:00,61.1,61.21,61.07,61.08,16629.0,58.1404,58.245,58.1118,58.1213,16629.0
2023-03-17 11:20:00,61.1,61.18,61.08,61.09,12679.0,58.1404,58.2165,58.1213,58.1309,12679.0
2023-03-17 11:25:00,61.07,61.09,60.97,61.06,15089.0,58.1118,58.1309,58.0167,58.1023,15089.0
2023-03-17 11:30:00,61.06,61.19,61.0,61.17,17445.0,58.1023,58.226,58.0452,58.207,17445.0
2023-03-17 11:35:00,61.17,61.21,61.02,61.04,13387.0,58.207,58.245,58.0642,58.0833,13387.0
2023-03-17 11:40:00,61.05,61.1,60.97,60.98,21648.0,58.0928,58.1404,58.0167,58.0262,21648.0
2023-03-17 11:45:00,60.98,61.09,60.98,61.07,25617.0,58.0262,58.1309,58.0262,58.1118,25617.0
2023-03-17 11:50:00,61.06,61.18,61.03,61.04,24966.0,58.1023,58.2165,58.0738,58.0833,24966.0
2023-03-17 11:55:00,61.03,61.12,61.01,61.12,23792.0,58.0738,58.1594,58.0547,58.1594,23792.0
2023-03-17 12:00:00,61.11,61.3,61.11,61.24,16697.0,58.1499,58.3307,58.1499,58.2736,16697.0
2023-03-17 12:05:00,61.24,61.39,61.17,61.37,15691.0,58.2736,58.4163,58.207,58.3973,15691.0
2023-03-17 12:10:00,61.39,61.41,61.32,61.34,17263.0,58.4163,58.4354,58.3497,58.3687,17263.0
2023-03-17 12:15:00,61.33,61.41,61.32,61.4,12323.0,58.3592,58.4354,58.3497,58.4258,12323.0
2023-03-17 12:20:00,61.4,61.43,61.25,61.28,14416.0,58.4258,58.4544,58.2831,58.3117,14416.0
2023-03-17 12:25:00,61.3,61.43,61.29,61.41,19454.0,58.3307,58.4544,58.3212,58.4354,19454.0
2023-03-17 12:30:00,61.39,61.58,61.32,61.33,33390.0,58.4163,58.5971,58.3497,58.3592,33390.0
2023-03-17 12:35:00,61.34,61.37,61.25,61.27,12750.0,58.3687,58.3973,58.2831,58.3021,12750.0
2023-03-17 12:40:00,61.28,61.33,61.27,61.29,13496.0,58.3117,58.3592,58.3021,58.3212,13496.0
2023-03-17 12:45:00,61.29,61.36,61.24,61.3,12353.0,58.3212,58.3878,58.2736,58.3307,12353.0
2023-03-17 12:50:00,61.29,61.36,61.25,61.25,9144.0,58.3212,58.3878,58.2831,58.2831,9144.0
2023-03-17 12:55:00,61.24,61.32,61.23,61.27,11624.0,58.2736,58.3497,58.2641,58.3021,11624.0
2023-03-17 13:00:00,61.25,61.26,61.17,61.2,14293.0,58.2831,58.2926,58.207,58.2355,14293.0
2023-03-17 13:05:00,61.22,61.35,61.21,61.3,13953.0,58.2546,58.3783,58.245,58.3307,13953.0
2023-03-17 13:10:00,61.28,61.31,61.23,61.23,10174.0,58.3117,58.3402,58.2641,58.2641,10174.0
2023-03-17 13:15:00,61.23,61.23,61.09,61.16,20518.0,58.2641,58.2641,58.1309,58.1975,20518.0
2023-03-17 13:20:00,61.15,61.29,61.15,61.17,18108.0,58.188,58.3212,58.188,58.207,18108.0
2023-03-17 13:25:00,61.16,61.25,61.16,61.18,11045.0,58.1975,58.2831,58.1975,58.2165,11045.0
2023-03-17 13:30:00,61.2,61.23,61.13,61.15,17482.0,58.2355,58.2641,58.1689,58.188,17482.0
2023-03-17 13:35:00,61.14,61.15,61.02,61.08,17597.0,58.1784,58.188,58.0642,58.1213,17597.0
2023-03-17 13:40:00,61.08,61.08,60.96,61.01,15382.0,58.1213,58.1213,58.0072,58.0547,15382.0
2023-03-17 13:45:00,61.0,61.05,60.94,61.01,19275.0,58.0452,58.0928,57.9881,58.0547,19275.0
2023-03-17 13:50:00,61.04,61.06,60.99,61.01,12014.0,58.0833,58.1023,58.0357,58.0547,12014.0
2023-03-17 13:55:00,61.02,61.04,60.96,61.0,20832.0,58.0642,58.0833,58.0072,58.0452,20832.0
2023-03-17 14:00:00,60.99,61.06,60.91,60.94,15406.0,58.0357,58.1023,57.9596,57.9881,15406.0
2023-03-17 14:05:00,60.95,60.98,60.89,60.94,24363.0,57.9976,58.0262,57.9405,57.9881,24363.0
2023-03-17 14:10:00,60.94,60.96,60.79,60.84,64034.0,57.9881,58.0072,57.8454,57.893,64034.0
2023-03-17 14:15:00,60.83,60.93,60.82,60.87,22095.0,57.8835,57.9786,57.8739,57.9215,22095.0
2023-03-17 14:20:00,60.85,60.85,60.75,60.79,17742.0,57.9025,57.9025,57.8073,57.8454,17742.0
2023-03-17 14:25:00,60.78,60.78,60.7,60.71,12115.0,57.8359,57.8359,57.7597,57.7693,12115.0
2023-03-17 14:30:00,60.7,60.86,60.7,60.79,17291.0,57.7597,57.912,57.7597,57.8454,17291.0
2023-03-17 14:35:00,60.8,60.81,60.72,60.75,17958.0,57.8549,57.8644,57.7788,57.8073,17958.0
2023-03-17 14:40:00,60.75,60.82,60.73,60.79,15909.0,57.8073,57.8739,57.7883,57.8454,15909.0
2023-03-17 14:45:00,60.79,60.83,60.77,60.81,17695.0,57.8454,57.8835,57.8264,57.8644,17695.0
2023-03-17 14:50:00,60.8,60.89,60.69,60.88,14349.0,57.8549,57.9405,57.7502,57.931,14349.0
2023-03-17 14:55:00,60.88,60.93,60.84,60.87,14780.0,57.931,57.9786,57.893,57.9215,14780.0
2023-03-17 15:00:00,60.88,60.91,60.77,60.82,23306.0,57.931,57.9596,57.8264,57.8739,23306.0
2023-03-17 15:05:00,60.82,60.86,60.75,60.8,19428.0,57.8739,57.912,57.8073,57.8549,19428.0
2023-03-17 15:10:00,60.8,60.85,60.76,60.84,19279.0,57.8549,57.9025,57.8168,57.893,19279.0
2023-03-17 15:15:00,60.84,60.89,60.73,60.81,28559.0,57.893,57.9405,57.7883,57.8644,28559.0
2023-03-17 15:20:00,60.83,60.87,60.76,60.83,21572.0,57.8835,57.9215,57.8168,57.8835,21572.0
2023-03-17 15:25:00,60.84,60.94,60.78,60.92,25210.0,57.893,57.9881,57.8359,57.9691,25210.0
2023-03-17 15:30:00,60.91,60.92,60.76,60.89,20417.0,57.9596,57.9691,57.8168,57.9405,20417.0
2023-03-17 15:35:00,60.9,61.14,60.89,61.11,61750.0,57.9501,58.1784,57.9405,58.1499,61750.0
2023-03-17 15:40:00,61.12,61.4,61.12,61.4,114254.0,58.1594,58.4258,58.1594,58.4258,114254.0
2023-03-17 15:45:00,61.4,61.4,61.11,61.17,143197.0,58.4258,58.4258,58.1499,58.207,143197.0
2023-03-17 15:50:00,61.16,61.51,61.15,61.49,196910.0,58.1975,58.5305,58.188,58.5115,196910.0
2023-03-17 15:55:00,61.49,61.52,61.24,61.3,432946.0,58.5115,58.54,58.2736,58.3307,432946.0
2023-03-20 09:30:00,61.76,62.31,61.17,61.92,73044.0,58.7684,59.2918,58.207,58.9207,73044.0
2023-03-20 09:35:00,61.95,61.96,61.75,61.78,17418.0,58.9492,58.9587,58.7589,58.7874,17418.0
2023-03-20 09:40:00,61.81,62.03,61.76,61.96,19569.0,58.816,59.0253,58.7684,58.9587,19569.0
2023-03-20 09:45:00,61.96,62.19,61.96,62.16,18421.0,58.9587,59.1776,58.9587,59.149,18421.0
2023-03-20 09:50:00,62.21,62.54,62.18,62.47,16983.0,59.1966,59.5106,59.1681,59.444,16983.0
2023-03-20 09:55:00,62.44,62.74,62.43,62.73,21069.0,59.4155,59.7009,59.4059,59.6914,21069.0
2023-03-20 10:00:00,62.69,62.84,62.64,62.81,25643.0,59.6534,59.7961,59.6058,59.7675,25643.0
2023-03-20 10:05:00,62.83,62.83,62.56,62.6,13703.0,59.7866,59.7866,59.5297,59.5677,13703.0
2023-03-20 10:10:00,62.62,62.77,62.59,62.7,16168.0,59.5867,59.7295,59.5582,59.6629,16168.0
2023-03-20 10:15:00,62.7,62.82,62.58,62.61,16427.0,59.6629,59.7771,59.5487,59.5772,16427.0
2023-03-20 10:20:00,62.61,63.0,62.6,62.96,13759.0,59.5772,59.9483,59.5677,59.9103,13759.0
2023-03-20 10:25:00,62.95,62.98,62.89,62.92,9943.0,59.9008,59.9293,59.8437,59.8722,9943.0
2023-03-20 10:30:00,62.92,62.95,62.82,62.86,16672.0,59.8722,59.9008,59.7771,59.8151,16672.0
2023-03-20 10:35:00,62.85,62.92,62.8,62.84,9444.0,59.8056,59.8722,59.758,59.7961,9444.0
2023-03-20 10:40:00,62.81,62.91,62.79,62.84,9260.0,59.7675,59.8627,59.7485,59.7961,9260.0
2023-03-20 10:45:00,62.85,62.95,62.82,62.95,13482.0,59.8056,59.9008,59.7771,59.9008,13482.0
2023-03-20 10:50:00,62.95,62.97,62.88,62.9,26339.0,59.9008,59.9198,59.8342,59.8532,26339.0
2023-03-20 10:55:00,62.92,63.08,62.92,63.07,20110.0,59.8722,60.0245,59.8722,60.0149,20110.0
2023-03-20 11:00:00,63.07,63.21,63.06,63.14,16121.0,60.0149,60.1482,60.0054,60.0816,16121.0
2023-03-20 11:05:00,63.13,63.17,63.1,63.12,9072.0,60.072,60.1101,60.0435,60.0625,9072.0
2023-03-20 11:10:00,63.12,63.21,63.03,63.2,17633.0,60.0625,60.1482,59.9769,60.1386,17633.0
2023-03-20 11:15:00,63.19,63.22,63.07,63.19,27709.0,60.1291,60.1577,60.0149,60.1291,27709.0
2023-03-20 11:20:00,63.18,63.27,63.09,63.27,17716.0,60.1196,60.2053,60.034,60.2053,17716.0
2023-03-20 11:25:00,63.28,63.4,63.26,63.4,23470.0,60.2148,60.329,60.1957,60.329,23470.0
2023-03-20 11:30:00,63.39,63.41,63.32,63.38,12405.0,60.3194,60.3385,60.2528,60.3099,12405.0
2023-03-20 11:35:00,63.38,63.42,63.34,63.38,9627.0,60.3099,60.348,60.2719,60.3099,9627.0
2023-03-20 11:40:00,63.37,63.46,63.37,63.44,10990.0,60.3004,60.3861,60.3004,60.367,10990.0
2023-03-20 11:45:00,63.45,63.51,63.43,63.48,16070.0,60.3765,60.4336,60.3575,60.4051,16070.0
2023-03-20 11:50:00,63.5,63.53,63.36,63.36,8460.0,60.4241,60.4527,60.2909,60.2909,8460.0
2023-03-20 11:55:00,63.37,63.39,63.29,63.33,7769.0,60.3004,60.3194,60.2243,60.2624,7769.0
2023-03-20 12:00:00,63.32,63.37,63.28,63.36,20857.0,60.2528,60.3004,60.2148,60.2909,20857.0
2023-03-20 12:05:00,63.34,63.37,63.17,63.19,12560.0,60.2719,60.3004,60.1101,60.1291,12560.0
2023-03-20 12:10:00,63.16,63.21,63.1,63.21,13962.0,60.1006,60.1482,60.0435,60.1482,13962.0
2023-03-20 12:15:00,63.23,63.27,63.17,63.24,13905.0,60.1672,60.2053,60.1101,60.1767,13905.0
2023-03-20 12:20:00,63.25,63.43,63.21,63.35,20888.0,60.1862,60.3575,60.1482,60.2814,20888.0
2023-03-20 12:25:00,63.35,63.35,63.26,63.35,12221.0,60.2814,60.2814,60.1957,60.2814,12221.0
2023-03-20 12:30:00,63.36,63.43,63.31,63.39,15572.0,60.2909,60.3575,60.2433,60.3194,15572.0
2023-03-20 12:35:00,63.36,63.44,63.31,63.42,11184.0,60.2909,60.367,60.2433,60.348,11184.0
2023-03-20 12:40:00,63.43,63.43,63.32,63.35,11324.0,60.3575,60.3575,60.2528,60.2814,11324.0
2023-03-20 12:45:00,63.34,63.39,63.28,63.38,12214.0,60.2719,60.3194,60.2148,60.3099,12214.0
2023-03-20 12:50:00,63.38,63.56,63.38,63.56,15071.0,60.3099,60.4812,60.3099,60.4812,15071.0
2023-03-20 12:55:00,63.57,63.67,63.57,63.62,12474.0,60.4907,60.5859,60.4907,60.5383,12474.0
2023-03-20 13:00:00,63.62,63.71,63.62,63.69,15283.0,60.5383,60.6239,60.5383,60.6049,15283.0
2023-03-20 13:05:00,63.72,63.79,63.67,63.69,12698.0,60.6335,60.7001,60.5859,60.6049,12698.0
2023-03-20 13:10:00,63.69,63.7,63.61,63.62,15040.0,60.6049,60.6144,60.5288,60.5383,15040.0
2023-03-20 13:15:00,63.62,63.69,63.62,63.69,17694.0,60.5383,60.6049,60.5383,60.6049,17694.0
2023-03-20 13:20:00,63.69,63.69,63.61,63.63,9562.0,60.6049,60.6049,60.5288,60.5478,9562.0
2023-03-20 13:25:00,63.63,63.64,63.55,63.58,16123.0,60.5478,60.5573,60.4717,60.5002,16123.0
2023-03-20 13:30:00,63.58,63.67,63.57,63.66,9612.0,60.5002,60.5859,60.4907,60.5764,9612.0
2023-03-20 13:35:00,63.65,63.69,63.63,63.69,9450.0,60.5669,60.6049,60.5478,60.6049,9450.0
2023-03-20 13:40:00,63.69,63.7,63.59,63.62,22168.0,60.6049,60.6144,60.5098,60.5383,22168.0
2023-03-20 13:45:00,63.62,63.67,63.57,63.6,17429.0,60.5383,60.5859,60.4907,60.5193,17429.0
2023-03-20 13:50:00,63.59,63.63,63.54,63.61,15719.0,60.5098,60.5478,60.4622,60.5288,15719.0
2023-03-20 13:55:00,63.62,63.64,63.53,63.56,12229.0,60.5383,60.5573,60.4527,60.4812,12229.0
2023-03-20 14:00:00,63.58,63.6,63.46,63.49,8826.0,60.5002,60.5193,60.3861,60.4146,8826.0
2023-03-20 14:05:00,63.5,63.52,63.37,63.43,10850.0,60.4241,60.4431,60.3004,60.3575,10850.0
2023-03-20 14:10:00,63.42,63.49,63.4,63.4,11694.0,60.348,60.4146,60.329,60.329,11694.0
2023-03-20 14:15:00,63.39,63.46,63.32,63.46,18720.0,60.3194,60.3861,60.2528,60.3861,18720.0
2023-03-20 14:20:00,63.45,63.61,63.45,63.54,16628.0,60.3765,60.5288,60.3765,60.4622,16628.0
2023-03-20 14:25:00,63.55,63.6,63.53,63.56,18770.0,60.4717,60.5193,60.4527,60.4812,18770.0
2023-03-20 14:30:00,63.56,63.57,63.41,63.46,23182.0,60.4812,60.4907,60.3385,60.3861,23182.0
2023-03-20 14:35:00,63.46,63.48,63.39,63.41,11035.0,60.3861,60.4051,60.3194,60.3385,11035.0
2023-03-20 14:40:00,63.43,63.47,63.4,63.42,18081.0,60.3575,60.3956,60.329,60.348,18081.0
2023-03-20 14:45:00,63.41,63.48,63.39,63.39,17461.0,60.3385,60.4051,60.3194,60.3194,17461.0
2023-03-20 14:50:00,63.38,63.48,63.38,63.43,16051.0,60.3099,60.4051,60.3099,60.3575,16051.0
2023-03-20 14:55:00,63.43,63.45,63.37,63.41,13939.0,60.3575,60.3765,60.3004,60.3385,13939.0
2023-03-20 15:00:00,63.4,63.41,63.34,63.35,19757.0,60.329,60.3385,60.2719,60.2814,19757.0
2023-03-20 15:05:00,63.34,63.39,63.32,63.34,16961.0,60.2719,60.3194,60.2528,60.2719,16961.0
2023-03-20 15:10:00,63.33,63.33,63.24,63.29,25098.0,60.2624,60.2624,60.1767,60.2243,25098.0
2023-03-20 15:15:00,63.29,63.33,63.25,63.33,31206.0,60.2243,60.2624,60.1862,60.2624,31206.0
2023-03-20 15:20:00,63.32,63.32,63.23,63.32,22049.0,60.2528,60.2528,60.1672,60.2528,22049.0
2023-03-20 15:25:00,63.32,63.41,63.32,63.39,20375.0,60.2528,60.3385,60.2528,60.3194,20375.0
2023-03-20 15:30:00,63.39,63.49,63.37,63.47,27931.0,60.3194,60.4146,60.3004,60.3956,27931.0
2023-03-20 15:35:00,63.46,63.5,63.43,63.43,29637.0,60.3861,60.4241,60.3575,60.3575,29637.0
2023-03-20 15:40:00,63.43,63.51,63.39,63.43,48834.0,60.3575,60.4336,60.3194,60.3575,48834.0
2023-03-20 15:45:00,63.42,63.48,63.38,63.48,45759.0,60.348,60.4051,60.3099,60.4051,45759.0
2023-03-20 15:50:00,63.48,63.53,63.41,63.46,74872.0,60.4051,60.4527,60.3385,60.3861,74872.0
2023-03-20 15:55:00,63.47,63.47,63.35,63.36,163795.0,60.3956,60.3956,60.2814,60.2909,163795.0
2023-03-21 09:30:00,64.68,64.93,64.47,64.85,62778.0,61.547,61.7849,61.3471,61.7087,62778.0
2023-03-21 09:35:00,64.89,64.99,64.72,64.79,24276.0,61.7468,61.8419,61.585,61.6516,24276.0
2023-03-21 09:40:00,64.79,65.07,64.77,64.95,14259.0,61.6516,61.9181,61.6326,61.8039,14259.0
2023-03-21 09:45:00,64.96,65.16,64.9,64.9,21856.0,61.8134,62.0037,61.7563,61.7563,21856.0
2023-03-21 09:50:00,64.9,64.93,64.73,64.81,17958.0,61.7563,61.7849,61.5945,61.6707,17958.0
2023-03-21 09:55:00,64.83,64.94,64.83,64.92,9985.0,61.6897,61.7944,61.6897,61.7753,9985.0
2023-03-21 10:00:00,64.93,64.96,64.73,64.83,24959.0,61.7849,61.8134,61.5945,61.6897,24959.0
2023-03-21 10:05:00,64.81,64.94,64.81,64.93,27089.0,61.6707,61.7944,61.6707,61.7849,27089.0
2023-03-21 10:10:00,64.94,65.0,64.79,64.84,24583.0,61.7944,61.8515,61.6516,61.6992,24583.0
2023-03-21 10:15:00,64.83,64.96,64.79,64.96,21757.0,61.6897,61.8134,61.6516,61.8134,21757.0
2023-03-21 10:20:00,64.96,64.99,64.86,64.94,26586.0,61.8134,61.8419,61.7182,61.7944,26586.0
2023-03-21 10:25:00,64.94,64.97,64.87,64.9,17173.0,61.7944,61.8229,61.7278,61.7563,17173.0
2023-03-21 10:30:00,64.9,64.96,64.82,64.88,29336.0,61.7563,61.8134,61.6802,61.7373,29336.0
2023-03-21 10:35:00,64.88,64.97,64.83,64.96,22187.0,61.7373,61.8229,61.6897,61.8134,22187.0
2023-03-21 10:40:00,64.96,64.97,64.88,64.94,11267.0,61.8134,61.8229,61.7373,61.7944,11267.0
2023-03-21 10:45:00,64.93,65.04,64.91,64.91,10438.0,61.7849,61.8895,61.7658,61.7658,10438.0
2023-03-21 10:50:00,64.9,64.9,64.77,64.86,15406.0,61.7563,61.7563,61.6326,61.7182,15406.0
2023-03-21 10:55:00,64.88,64.89,64.8,64.82,23973.0,61.7373,61.7468,61.6611,61.6802,23973.0
2023-03-21 11:00:00,64.83,64.95,64.83,64.91,15095.0,61.6897,61.8039,61.6897,61.7658,15095.0
2023-03-21 11:05:00,64.92,64.95,64.82,64.85,19712.0,61.7753,61.8039,61.6802,61.7087,19712.0
2023-03-21 11:10:00,64.86,64.97,64.8,64.96,18696.0,61.7182,61.8229,61.6611,61.8134,18696.0
2023-03-21 11:15:00,64.97,64.98,64.91,64.94,9917.0,61.8229,61.8324,61.7658,61.7944,9917.0
2023-03-21 11:20:00,64.94,64.97,64.88,64.88,9139.0,61.7944,61.8229,61.7373,61.7373,9139.0
2023-03-21 11:25:00,64.88,64.91,64.85,64.9,9177.0,61.7373,61.7658,61.7087,61.7563,9177.0
2023-03-21 11:30:00,64.9,64.98,64.88,64.94,11023.0,61.7563,61.8324,61.7373,61.7944,11023.0
2023-03-21 11:35:00,64.95,64.97,64.89,64.91,11451.0,61.8039,61.8229,61.7468,61.7658,11451.0
2023-03-21 11:40:00,64.92,64.94,64.84,64.84,25962.0,61.7753,61.7944,61.6992,61.6992,25962.0
2023-03-21 11:45:00,64.84,64.91,64.83,64.89,16369.0,61.6992,61.7658,61.6897,61.7468,16369.0
2023-03-21 11:50:00,64.89,64.95,64.86,64.92,12849.0,61.7468,61.8039,61.7182,61.7753,12849.0
2023-03-21 11:55:00,64.92,64.92,64.8,64.88,14973.0,61.7753,61.7753,61.6611,61.7373,14973.0
2023-03-21 12:00:00,64.9,64.9,64.81,64.87,20252.0,61.7563,61.7563,61.6707,61.7278,20252.0
2023-03-21 12:05:00,64.87,64.9,64.85,64.88,10023.0,61.7278,61.7563,61.7087,61.7373,10023.0
2023-03-21 12:10:00,64.88,64.92,64.84,64.85,13763.0,61.7373,61.7753,61.6992,61.7087,13763.0
2023-03-21 12:15:00,64.85,64.92,64.83,64.84,11958.0,61.7087,61.7753,61.6897,61.6992,11958.0
2023-03-21 12:20:00,64.82,64.84,64.77,64.79,12327.0,61.6802,61.6992,61.6326,61.6516,12327.0
2023-03-21 12:25:00,64.8,64.87,64.8,64.86,10264.0,61.6611,61.7278,61.6611,61.7182,10264.0
2023-03-21 12:30:00,64.86,64.88,64.82,64.83,14297.0,61.7182,61.7373,61.6802,61.6897,14297.0
2023-03-21 12:35:00,64.81,64.81,64.76,64.77,13832.0,61.6707,61.6707,61.6231,61.6326,13832.0
2023-03-21 12:40:00,64.78,64.79,64.74,64.77,13029.0,61.6421,61.6516,61.6041,61.6326,13029.0
2023-03-21 12:45:00,64.76,64.81,64.74,64.78,14898.0,61.6231,61.6707,61.6041,61.6421,14898.0
2023-03-21 12:50:00,64.79,64.8,64.7,64.73,18479.0,61.6516,61.6611,61.566,61.5945,18479.0
2023-03-21 12:55:00,64.73,64.77,64.67,64.69,15534.0,61.5945,61.6326,61.5374,61.5565,15534.0
2023-03-21 13:00:00,64.69,64.71,64.65,64.66,13831.0,61.5565,61.5755,61.5184,61.5279,13831.0
2023-03-21 13:05:00,64.67,64.78,64.64,64.78,15070.0,61.5374,61.6421,61.5089,61.6421,15070.0
2023-03-21 13:10:00,64.77,64.8,64.74,64.8,16794.0,61.6326,61.6611,61.6041,61.6611,16794.0
2023-03-21 13:15:00,64.81,64.89,64.81,64.86,12932.0,61.6707,61.7468,61.6707,61.7182,12932.0
2023-03-21 13:20:00,64.86,64.94,64.85,64.93,13479.0,61.7182,61.7944,61.7087,61.7849,13479.0
2023-03-21 13:25:00,64.94,64.98,64.9,64.94,18484.0,61.7944,61.8324,61.7563,61.7944,18484.0
2023-03-21 13:30:00,64.95,64.98,64.89,64.93,13256.0,61.8039,61.8324,61.7468,61.7849,13256.0
2023-03-21 13:35:00,64.94,64.94,64.82,64.84,13563.0,61.7944,61.7944,61.6802,61.6992,13563.0
2023-03-21 13:40:00,64.84,64.89,64.79,64.88,9766.0,61.6992,61.7468,61.6516,61.7373,9766.0
2023-03-21 13:45:00,64.88,64.92,64.86,64.87,11442.0,61.7373,61.7753,61.7182,61.7278,11442.0
2023-03-21 13:50:00,64.87,64.88,64.8,64.8,9888.0,61.7278,61.7373,61.6611,61.6611,9888.0
2023-03-21 13:55:00,64.8,64.82,64.66,64.69,32699.0,61.6611,61.6802,61.5279,61.5565,32699.0
2023-03-21 14:00:00,64.7,64.71,64.64,64.67,13947.0,61.566,61.5755,61.5089,61.5374,13947.0
2023-03-21 14:05:00,64.68,64.7,64.65,64.66,8175.0,61.547,61.566,61.5184,61.5279,8175.0
2023-03-21 14:10:00,64.67,64.73,64.66,64.72,11539.0,61.5374,61.5945,61.5279,61.585,11539.0
2023-03-21 14:15:00,64.72,64.84,64.71,64.82,25457.0,61.585,61.6992,61.5755,61.6802,25457.0
2023-03-21 14:20:00,64.82,64.87,64.73,64.74,9833.0,61.6802,61.7278,61.5945,61.6041,9833.0
2023-03-21 14:25:00,64.74,64.76,64.72,64.76,14167.0,61.6041,61.6231,61.585,61.6231,14167.0
2023-03-21 14:30:00,64.77,64.77,64.71,64.73,9097.0,61.6326,61.6326,61.5755,61.5945,9097.0
2023-03-21 14:35:00,64.73,64.75,64.67,64.68,11781.0,61.5945,61.6136,61.5374,61.547,11781.0
2023-03-21 14:40:00,64.69,64.81,64.69,64.79,26677.0,61.5565,61.6707,61.5565,61.6516,26677.0
2023-03-21 14:45:00,64.78,64.83,64.78,64.8,15247.0,61.6421,61.6897,61.6421,61.6611,15247.0
2023-03-21 14:50:00,64.8,64.81,64.76,64.77,11846.0,61.6611,61.6707,61.6231,61.6326,11846.0
2023-03-21 14:55:00,64.78,64.78,64.69,64.72,19938.0,61.6421,61.6421,61.5565,61.585,19938.0
2023-03-21 15:00:00,64.71,64.81,64.7,64.78,13284.0,61.5755,61.6707,61.566,61.6421,13284.0
2023-03-21 15:05:00,64.78,64.78,64.73,64.73,25566.0,61.6421,61.6421,61.5945,61.5945,25566.0
2023-03-21 15:10:00,64.73,64.8,64.71,64.75,17836.0,61.5945,61.6611,61.5755,61.6136,17836.0
2023-03-21 15:15:00,64.76,64.79,64.74,64.75,15011.0,61.6231,61.6516,61.6041,61.6136,15011.0
2023-03-21 15:20:00,64.75,64.77,64.72,64.73,13844.0,61.6136,61.6326,61.585,61.5945,13844.0
2023-03-21 15:25:00,64.73,64.74,64.69,64.73,26655.0,61.5945,61.6041,61.5565,61.5945,26655.0
2023-03-21 15:30:00,64.74,64.75,64.69,64.7,25332.0,61.6041,61.6136,61.5565,61.566,25332.0
2023-03-21 15:35:00,64.7,64.8,64.7,64.8,29363.0,61.566,61.6611,61.566,61.6611,29363.0
2023-03-21 15:40:00,64.81,64.89,64.8,64.89,42413.0,61.6707,61.7468,61.6611,61.7468,42413.0
2023-03-21 15:45:00,64.88,64.95,64.88,64.94,41611.0,61.7373,61.8039,61.7373,61.7944,41611.0
2023-03-21 15:50:00,64.94,64.94,64.77,64.81,49934.0,61.7944,61.7944,61.6326,61.6707,49934.0
2023-03-21 15:55:00,64.81,64.81,64.65,64.69,222972.0,61.6707,61.6707,61.5184,61.5565,222972.0
2023-03-22 09:30:00,64.81,64.94,64.34,64.78,39068.0,61.6707,61.7944,61.2234,61.6421,39068.0
2023-03-22 09:35:00,64.84,64.96,64.75,64.92,5174.0,61.6992,61.8134,61.6136,61.7753,5174.0
2023-03-22 09:40:00,64.87,64.87,64.76,64.76,8072.0,61.7278,61.7278,61.6231,61.6231,8072.0
2023-03-22 09:45:00,64.76,64.88,64.75,64.85,8328.0,61.6231,61.7373,61.6136,61.7087,8328.0
2023-03-22 09:50:00,64.91,64.97,64.81,64.84,8273.0,61.7658,61.8229,61.6707,61.6992,8273.0
2023-03-22 09:55:00,64.81,64.85,64.76,64.81,8245.0,61.6707,61.7087,61.6231,61.6707,8245.0
2023-03-22 10:00:00,64.82,64.87,64.74,64.74,14760.0,61.6802,61.7278,61.6041,61.6041,14760.0
2023-03-22 10:05:00,64.75,64.81,64.62,64.65,10229.0,61.6136,61.6707,61.4899,61.5184,10229.0
2023-03-22 10:10:00,64.68,64.68,64.48,64.49,12533.0,61.547,61.547,61.3566,61.3662,12533.0
2023-03-22 10:15:00,64.5,64.59,64.46,64.59,17506.0,61.3757,61.4613,61.3376,61.4613,17506.0
2023-03-22 10:20:00,64.59,64.63,64.48,64.53,6093.0,61.4613,61.4994,61.3566,61.4042,6093.0
2023-03-22 10:25:00,64.51,64.55,64.45,64.5,7287.0,61.3852,61.4233,61.3281,61.3757,7287.0
2023-03-22 10:30:00,64.52,64.53,64.41,64.47,10051.0,61.3947,61.4042,61.29,61.3471,10051.0
2023-03-22 10:35:00,64.49,64.53,64.45,64.45,8496.0,61.3662,61.4042,61.3281,61.3281,8496.0
2023-03-22 10:40:00,64.47,64.5,64.46,64.49,7134.0,61.3471,61.3757,61.3376,61.3662,7134.0
2023-03-22 10:45:00,64.48,64.54,64.39,64.44,6690.0,61.3566,61.4137,61.271,61.3186,6690.0
2023-03-22 10:50:00,64.45,64.49,64.42,64.47,11375.0,61.3281,61.3662,61.2996,61.3471,11375.0
2023-03-22 10:55:00,64.47,64.51,64.32,64.32,6992.0,61.3471,61.3852,61.2044,61.2044,6992.0
2023-03-22 11:00:00,64.32,64.38,64.23,64.25,9802.0,61.2044,61.2615,61.1188,61.1378,9802.0
2023-03-22 11:05:00,64.26,64.26,64.18,64.18,7392.0,61.1473,61.1473,61.0712,61.0712,7392.0
2023-03-22 11:10:00,64.17,64.19,64.09,64.14,8257.0,61.0617,61.0807,60.9855,61.0331,8257.0
2023-03-22 11:15:00,64.16,64.19,64.11,64.15,9672.0,61.0521,61.0807,61.0046,61.0426,9672.0
2023-03-22 11:20:00,64.17,64.2,64.12,64.17,9033.0,61.0617,61.0902,61.0141,61.0617,9033.0
2023-03-22 11:25:00,64.18,64.18,64.08,64.09,4741.0,61.0712,61.0712,60.976,60.9855,4741.0
2023-03-22 11:30:00,64.09,64.11,64.06,64.09,7202.0,60.9855,61.0046,60.957,60.9855,7202.0
2023-03-22 11:35:00,64.09,64.09,63.94,63.95,19204.0,60.9855,60.9855,60.8428,60.8523,19204.0
2023-03-22 11:40:00,63.93,63.97,63.88,63.88,6780.0,60.8333,60.8714,60.7857,60.7857,6780.0
2023-03-22 11:45:00,63.88,63.94,63.86,63.94,5591.0,60.7857,60.8428,60.7667,60.8428,5591.0
2023-03-22 11:50:00,63.97,63.99,63.91,63.95,7631.0,60.8714,60.8904,60.8143,60.8523,7631.0
2023-03-22 11:55:00,63.96,63.97,63.91,63.94,5502.0,60.8618,60.8714,60.8143,60.8428,5502.0
2023-03-22 12:00:00,63.95,64.02,63.94,64.01,5298.0,60.8523,60.9189,60.8428,60.9094,5298.0
2023-03-22 12:05:00,64.0,64.03,63.98,64.0,5498.0,60.8999,60.9284,60.8809,60.8999,5498.0
2023-03-22 12:10:00,63.99,63.99,63.93,63.97,6481.0,60.8904,60.8904,60.8333,60.8714,6481.0
2023-03-22 12:15:00,63.97,64.08,63.95,64.06,13528.0,60.8714,60.976,60.8523,60.957,13528.0
2023-03-22 12:20:00,64.07,64.11,64.05,64.08,11740.0,60.9665,61.0046,60.9475,60.976,11740.0
2023-03-22 12:25:00,64.06,64.08,64.02,64.05,8426.0,60.957,60.976,60.9189,60.9475,8426.0
2023-03-22 12:30:00,64.04,64.09,64.03,64.06,11004.0,60.938,60.9855,60.9284,60.957,11004.0
2023-03-22 12:35:00,64.06,64.06,63.95,63.95,7343.0,60.957,60.957,60.8523,60.8523,7343.0
2023-03-22 12:40:00,63.95,64.03,63.92,64.02,9747.0,60.8523,60.9284,60.8238,60.9189,9747.0
2023-03-22 12:45:00,64.02,64.04,63.99,64.0,7662.0,60.9189,60.938,60.8904,60.8999,7662.0
2023-03-22 12:50:00,64.0,64.03,63.96,63.97,8564.0,60.8999,60.9284,60.8618,60.8714,8564.0
2023-03-22 12:55:00,64.0,64.0,63.91,63.92,6743.0,60.8999,60.8999,60.8143,60.8238,6743.0
2023-03-22 13:00:00,63.92,63.94,63.86,63.87,5809.0,60.8238,60.8428,60.7667,60.7762,5809.0
2023-03-22 13:05:00,63.88,63.93,63.84,63.92,8914.0,60.7857,60.8333,60.7476,60.8238,8914.0
2023-03-22 13:10:00,63.92,64.06,63.92,64.04,13631.0,60.8238,60.957,60.8238,60.938,13631.0
2023-03-22 13:15:00,64.06,64.1,64.05,64.1,6541.0,60.957,60.9951,60.9475,60.9951,6541.0
2023-03-22 13:20:00,64.1,64.12,64.06,64.06,6928.0,60.9951,61.0141,60.957,60.957,6928.0
2023-03-22 13:25:00,64.06,64.1,64.06,64.09,4696.0,60.957,60.9951,60.957,60.9855,4696.0
2023-03-22 13:30:00,64.1,64.13,64.08,64.08,6857.0,60.9951,61.0236,60.976,60.976,6857.0
2023-03-22 13:35:00,64.08,64.09,64.03,64.06,13791.0,60.976,60.9855,60.9284,60.957,13791.0
2023-03-22 13:40:00,64.05,64.09,64.03,64.09,5406.0,60.9475,60.9855,60.9284,60.9855,5406.0
2023-03-22 13:45:00,64.1,64.16,64.1,64.15,5881.0,60.9951,61.0521,60.9951,61.0426,5881.0
2023-03-22 13:50:00,64.16,64.17,64.13,64.13,3720.0,61.0521,61.0617,61.0236,61.0236,3720.0
2023-03-22 13:55:00,64.14,64.17,64.1,64.14,11980.0,61.0331,61.0617,60.9951,61.0331,11980.0
2023-03-22 14:00:00,64.14,64.44,64.13,64.41,16143.0,61.0331,61.3186,61.0236,61.29,16143.0
2023-03-22 14:05:00,64.44,64.58,64.3,64.33,11104.0,61.3186,61.4518,61.1854,61.2139,11104.0
2023-03-22 14:10:00,64.36,64.38,64.19,64.21,14379.0,61.2425,61.2615,61.0807,61.0997,14379.0
2023-03-22 14:15:00,64.21,64.31,64.15,64.28,10926.0,61.0997,61.1949,61.0426,61.1663,10926.0
2023-03-22 14:20:00,64.27,64.28,64.17,64.2,7837.0,61.1568,61.1663,61.0617,61.0902,7837.0
2023-03-22 14:25:00,64.2,64.25,64.13,64.13,13689.0,61.0902,61.1378,61.0236,61.0236,13689.0
2023-03-22 14:30:00,64.12,64.24,64.01,64.11,21188.0,61.0141,61.1283,60.9094,61.0046,21188.0
2023-03-22 14:35:00,64.05,64.18,63.85,64.04,27292.0,60.9475,61.0712,60.7572,60.938,27292.0
2023-03-22 14:40:00,64.07,64.27,64.07,64.17,16808.0,60.9665,61.1568,60.9665,61.0617,16808.0
2023-03-22 14:45:00,64.12,64.35,64.12,64.25,16761.0,61.0141,61.2329,61.0141,61.1378,16761.0
2023-03-22 14:50:00,64.24,64.31,64.04,64.07,12374.0,61.1283,61.1949,60.938,60.9665,12374.0
2023-03-22 14:55:00,64.09,64.12,63.9,63.93,22900.0,60.9855,61.0141,60.8047,60.8333,22900.0
2023-03-22 15:00:00,63.93,63.96,63.65,63.65,24127.0,60.8333,60.8618,60.5669,60.5669,24127.0
2023-03-22 15:05:00,63.63,63.7,63.52,63.61,15788.0,60.5478,60.6144,60.4431,60.5288,15788.0
2023-03-22 15:10:00,63.64,63.7,63.48,63.69,14189.0,60.5573,60.6144,60.4051,60.6049,14189.0
2023-03-22 15:15:00,63.73,63.86,63.71,63.75,15623.0,60.643,60.7667,60.6239,60.662,15623.0
2023-03-22 15:20:00,63.75,64.02,63.72,63.87,14371.0,60.662,60.9189,60.6335,60.7762,14371.0
2023-03-22 15:25:00,63.88,63.97,63.79,63.94,10624.0,60.7857,60.8714,60.7001,60.8428,10624.0
2023-03-22 15:30:00,63.94,63.97,63.73,63.76,16472.0,60.8428,60.8714,60.643,60.6715,16472.0
2023-03-22 15:35:00,63.77,63.82,63.59,63.73,24992.0,60.681,60.7286,60.5098,60.643,24992.0
2023-03-22 15:40:00,63.74,63.84,63.73,63.76,42035.0,60.6525,60.7476,60.643,60.6715,42035.0
2023-03-22 15:45:00,63.75,63.76,63.52,63.61,43284.0,60.662,60.6715,60.4431,60.5288,43284.0
2023-03-22 15:50:00,63.64,63.64,63.33,63.35,52608.0,60.5573,60.5573,60.2624,60.2814,52608.0
2023-03-22 15:55:00,63.35,63.37,63.12,63.14,121029.0,60.2814,60.3004,60.0625,60.0816,121029.0
2023-03-23 09:30:00,62.82,63.44,62.82,63.27,44875.0,59.7771,60.367,59.7771,60.2053,44875.0
2023-03-23 09:35:00,63.27,63.27,63.13,63.2,9488.0,60.2053,60.2053,60.072,60.1386,9488.0
2023-03-23 09:40:00,63.21,63.26,63.17,63.2,8490.0,60.1482,60.1957,60.1101,60.1386,8490.0
2023-03-23 09:45:00,63.27,63.38,63.21,63.38,9139.0,60.2053,60.3099,60.1482,60.3099,9139.0
2023-03-23 09:50:00,63.43,63.48,63.32,63.32,11805.0,60.3575,60.4051,60.2528,60.2528,11805.0
2023-03-23 09:55:00,63.31,63.32,63.1,63.21,14393.0,60.2433,60.2528,60.0435,60.1482,14393.0
2023-03-23 10:00:00,63.21,63.41,63.2,63.34,13085.0,60.1482,60.3385,60.1386,60.2719,13085.0
2023-03-23 10:05:00,63.33,63.41,63.24,63.32,8650.0,60.2624,60.3385,60.1767,60.2528,8650.0
2023-03-23 10:10:00,63.36,63.41,63.22,63.22,8896.0,60.2909,60.3385,60.1577,60.1577,8896.0
2023-03-23 10:15:00,63.24,63.32,63.24,63.26,7972.0,60.1767,60.2528,60.1767,60.1957,7972.0
2023-03-23 10:20:00,63.25,63.27,63.12,63.19,9196.0,60.1862,60.2053,60.0625,60.1291,9196.0
2023-03-23 10:25:00,63.19,63.33,63.19,63.27,10087.0,60.1291,60.2624,60.1291,60.2053,10087.0
2023-03-23 10:30:00,63.27,63.28,62.99,63.02,12220.0,60.2053,60.2148,59.9388,59.9674,12220.0
2023-03-23 10:35:00,63.05,63.16,62.99,63.14,15619.0,59.9959,60.1006,59.9388,60.0816,15619.0
2023-03-23 10:40:00,63.12,63.17,63.1,63.15,7218.0,60.0625,60.1101,60.0435,60.0911,7218.0
2023-03-23 10:45:00,63.15,63.24,63.11,63.18,9470.0,60.0911,60.1767,60.053,60.1196,9470.0
2023-03-23 10:50:00,63.18,63.36,63.18,63.36,5157.0,60.1196,60.2909,60.1196,60.2909,5157.0
2023-03-23 10:55:00,63.37,63.38,63.31,63.36,9307.0,60.3004,60.3099,60.2433,60.2909,9307.0
2023-03-23 11:00:00,63.37,63.49,63.37,63.42,8011.0,60.3004,60.4146,60.3004,60.348,8011.0
2023-03-23 11:05:00,63.42,63.52,63.41,63.49,7860.0,60.348,60.4431,60.3385,60.4146,7860.0
2023-03-23 11:10:00,63.5,63.5,63.42,63.43,9335.0,60.4241,60.4241,60.348,60.3575,9335.0
2023-03-23 11:15:00,63.43,63.45,63.34,63.34,11148.0,60.3575,60.3765,60.2719,60.2719,11148.0
2023-03-23 11:20:00,63.34,63.38,63.31,63.35,6172.0,60.2719,60.3099,60.2433,60.2814,6172.0
2023-03-23 11:25:00,63.35,63.35,63.27,63.27,8975.0,60.2814,60.2814,60.2053,60.2053,8975.0
2023-03-23 11:30:00,63.34,63.37,63.25,63.28,8113.0,60.2719,60.3004,60.1862,60.2148,8113.0
2023-03-23 11:35:00,63.29,63.41,63.29,63.38,5180.0,60.2243,60.3385,60.2243,60.3099,5180.0
2023-03-23 11:40:00,63.36,63.39,63.3,63.3,5145.0,60.2909,60.3194,60.2338,60.2338,5145.0
2023-03-23 11:45:00,63.32,63.39,63.29,63.34,6697.0,60.2528,60.3194,60.2243,60.2719,6697.0
2023-03-23 11:50:00,63.35,63.4,63.33,63.34,6083.0,60.2814,60.329,60.2624,60.2719,6083.0
2023-03-23 11:55:00,63.33,63.33,63.25,63.26,9708.0,60.2624,60.2624,60.1862,60.1957,9708.0
2023-03-23 12:00:00,63.25,63.28,63.21,63.25,7779.0,60.1862,60.2148,60.1482,60.1862,7779.0
2023-03-23 12:05:00,63.24,63.33,63.21,63.31,6788.0,60.1767,60.2624,60.1482,60.2433,6788.0
2023-03-23 12:10:00,63.3,63.3,63.17,63.18,9107.0,60.2338,60.2338,60.1101,60.1196,9107.0
2023-03-23 12:15:00,63.18,63.23,63.14,63.18,7161.0,60.1196,60.1672,60.0816,60.1196,7161.0
2023-03-23 12:20:00,63.18,63.2,63.12,63.12,6530.0,60.1196,60.1386,60.0625,60.0625,6530.0
2023-03-23 12:25:00,63.13,63.17,63.09,63.12,10465.0,60.072,60.1101,60.034,60.0625,10465.0
2023-03-23 12:30:00,63.13,63.18,63.08,63.1,7530.0,60.072,60.1196,60.0245,60.0435,7530.0
2023-03-23 12:35:00,63.1,63.11,63.02,63.05,5882.0,60.0435,60.053,59.9674,59.9959,5882.0
2023-03-23 12:40:00,63.04,63.06,62.99,63.05,7312.0,59.9864,60.0054,59.9388,59.9959,7312.0
2023-03-23 12:45:00,63.04,63.08,63.01,63.07,6934.0,59.9864,60.0245,59.9579,60.0149,6934.0
2023-03-23 12:50:00,63.07,63.08,63.01,63.05,7850.0,60.0149,60.0245,59.9579,59.9959,7850.0
2023-03-23 12:55:00,63.04,63.06,63.0,63.02,12342.0,59.9864,60.0054,59.9483,59.9674,12342.0
2023-03-23 13:00:00,63.01,63.02,62.91,62.98,8849.0,59.9579,59.9674,59.8627,59.9293,8849.0
2023-03-23 13:05:00,63.0,63.08,62.99,63.0,7316.0,59.9483,60.0245,59.9388,59.9483,7316.0
2023-03-23 13:10:00,63.0,63.02,62.86,62.92,10924.0,59.9483,59.9674,59.8151,59.8722,10924.0
2023-03-23 13:15:00,62.91,62.91,62.84,62.88,4905.0,59.8627,59.8627,59.7961,59.8342,4905.0
2023-03-23 13:20:00,62.87,62.97,62.87,62.88,11708.0,59.8246,59.9198,59.8246,59.8342,11708.0
2023-03-23 13:25:00,62.89,62.89,62.67,62.77,18756.0,59.8437,59.8437,59.6343,59.7295,18756.0
2023-03-23 13:30:00,62.74,62.87,62.74,62.83,9630.0,59.7009,59.8246,59.7009,59.7866,9630.0
2023-03-23 13:35:00,62.82,62.82,62.72,62.77,14317.0,59.7771,59.7771,59.6819,59.7295,14317.0
2023-03-23 13:40:00,62.8,62.88,62.77,62.88,8586.0,59.758,59.8342,59.7295,59.8342,8586.0
2023-03-23 13:45:00,62.87,62.87,62.7,62.77,9850.0,59.8246,59.8246,59.6629,59.7295,9850.0
2023-03-23 13:50:00,62.76,62.77,62.68,62.76,7176.0,59.72,59.7295,59.6438,59.72,7176.0
2023-03-23 13:55:00,62.76,62.76,62.68,62.68,7780.0,59.72,59.72,59.6438,59.6438,7780.0
2023-03-23 14:00:00,62.69,62.76,62.65,62.67,9690.0,59.6534,59.72,59.6153,59.6343,9690.0
2023-03-23 14:05:00,62.68,62.7,62.61,62.61,6536.0,59.6438,59.6629,59.5772,59.5772,6536.0
2023-03-23 14:10:00,62.63,62.68,62.59,62.67,6879.0,59.5963,59.6438,59.5582,59.6343,6879.0
2023-03-23 14:15:00,62.67,62.7,62.63,62.67,11344.0,59.6343,59.6629,59.5963,59.6343,11344.0
2023-03-23 14:20:00,62.68,62.68,62.52,62.52,8359.0,59.6438,59.6438,59.4916,59.4916,8359.0
2023-03-23 14:25:00,62.53,62.53,62.43,62.45,24083.0,59.5011,59.5011,59.4059,59.425,24083.0
2023-03-23 14:30:00,62.46,62.51,62.42,62.48,12093.0,59.4345,59.4821,59.3964,59.4535,12093.0
2023-03-23 14:35:00,62.48,62.54,62.45,62.45,5991.0,59.4535,59.5106,59.425,59.425,5991.0
2023-03-23 14:40:00,62.45,62.45,62.31,62.32,13215.0,59.425,59.425,59.2918,59.3013,13215.0
2023-03-23 14:45:00,62.33,62.44,62.29,62.38,16999.0,59.3108,59.4155,59.2727,59.3584,16999.0
2023-03-23 14:50:00,62.36,62.39,62.23,62.24,15078.0,59.3393,59.3679,59.2156,59.2252,15078.0
2023-03-23 14:55:00,62.23,62.44,62.17,62.44,24972.0,59.2156,59.4155,59.1585,59.4155,24972.0
2023-03-23 15:00:00,62.45,62.83,62.45,62.61,48096.0,59.425,59.7866,59.425,59.5772,48096.0
2023-03-23 15:05:00,62.62,62.62,62.43,62.57,16458.0,59.5867,59.5867,59.4059,59.5392,16458.0
2023-03-23 15:10:00,62.63,62.67,62.4,62.49,19567.0,59.5963,59.6343,59.3774,59.463,19567.0
2023-03-23 15:15:00,62.49,62.55,62.3,62.33,20732.0,59.463,59.5201,59.2822,59.3108,20732.0
2023-03-23 15:20:00,62.33,62.4,62.19,62.37,24628.0,59.3108,59.3774,59.1776,59.3489,24628.0
2023-03-23 15:25:00,62.38,62.41,62.26,62.26,15260.0,59.3584,59.3869,59.2442,59.2442,15260.0
2023-03-23 15:30:00,62.24,62.35,62.23,62.34,19050.0,59.2252,59.3298,59.2156,59.3203,19050.0
2023-03-23 15:35:00,62.34,62.5,62.33,62.44,21084.0,59.3203,59.4726,59.3108,59.4155,21084.0
2023-03-23 15:40:00,62.43,62.6,62.4,62.57,45866.0,59.4059,59.5677,59.3774,59.5392,45866.0
2023-03-23 15:45:00,62.57,62.76,62.56,62.62,43822.0,59.5392,59.72,59.5297,59.5867,43822.0
2023-03-23 15:50:00,62.63,62.84,62.63,62.69,45352.0,59.5963,59.7961,59.5963,59.6534,45352.0
2023-03-23 15:55:00,62.69,62.72,62.52,62.52,127365.0,59.6534,59.6819,59.4916,59.4916,127365.0
2023-03-24 09:30:00,61.76,61.88,61.6,61.77,59365.0,58.7684,58.8826,58.6162,58.7779,59365.0
2023-03-24 09:35:00,61.77,61.96,61.71,61.79,23992.0,58.7779,58.9587,58.7208,58.7969,23992.0
2023-03-24 09:40:00,61.77,61.86,61.53,61.6,14537.0,58.7779,58.8636,58.5495,58.6162,14537.0
2023-03-24 09:45:00,61.59,61.59,61.35,61.52,28288.0,58.6066,58.6066,58.3783,58.54,28288.0
2023-03-24 09:50:00,61.5,61.56,61.3,61.48,14922.0,58.521,58.5781,58.3307,58.502,14922.0
2023-03-24 09:55:00,61.54,61.61,61.44,61.53,9522.0,58.5591,58.6257,58.4639,58.5495,9522.0
2023-03-24 10:00:00,61.55,61.66,61.48,61.54,19266.0,58.5686,58.6732,58.502,58.5591,19266.0
2023-03-24 10:05:00,61.56,61.68,61.53,61.61,11339.0,58.5781,58.6923,58.5495,58.6257,11339.0
2023-03-24 10:10:00,61.61,61.75,61.45,61.66,14665.0,58.6257,58.7589,58.4734,58.6732,14665.0
2023-03-24 10:15:00,61.65,61.65,61.49,61.55,13212.0,58.6637,58.6637,58.5115,58.5686,13212.0
2023-03-24 10:20:00,61.52,61.61,61.46,61.61,10544.0,58.54,58.6257,58.4829,58.6257,10544.0
2023-03-24 10:25:00,61.62,61.93,61.62,61.89,51579.0,58.6352,58.9302,58.6352,58.8921,51579.0
2023-03-24 10:30:00,61.89,62.02,61.88,61.98,38536.0,58.8921,59.0158,58.8826,58.9777,38536.0
2023-03-24 10:35:00,61.98,62.0,61.85,61.91,7131.0,58.9777,58.9968,58.854,58.9111,7131.0
2023-03-24 10:40:00,61.89,61.89,61.8,61.85,7811.0,58.8921,58.8921,58.8065,58.854,7811.0
2023-03-24 10:45:00,61.86,61.91,61.71,61.77,6668.0,58.8636,58.9111,58.7208,58.7779,6668.0
2023-03-24 10:50:00,61.76,61.86,61.76,61.86,5948.0,58.7684,58.8636,58.7684,58.8636,5948.0
2023-03-24 10:55:00,61.84,61.94,61.83,61.92,7827.0,58.8445,58.9397,58.835,58.9207,7827.0
2023-03-24 11:00:00,61.96,62.0,61.88,61.96,6359.0,58.9587,58.9968,58.8826,58.9587,6359.0
2023-03-24 11:05:00,62.01,62.02,61.89,61.92,7354.0,59.0063,59.0158,58.8921,58.9207,7354.0
2023-03-24 11:10:00,61.91,61.91,61.68,61.71,9976.0,58.9111,58.9111,58.6923,58.7208,9976.0
2023-03-24 11:15:00,61.71,61.86,61.69,61.8,13736.0,58.7208,58.8636,58.7018,58.8065,13736.0
2023-03-24 11:20:00,61.8,61.9,61.73,61.84,18276.0,58.8065,58.9016,58.7399,58.8445,18276.0
2023-03-24 11:25:00,61.85,61.95,61.84,61.86,9109.0,58.854,58.9492,58.8445,58.8636,9109.0
2023-03-24 11:30:00,61.84,61.98,61.8,61.98,7811.0,58.8445,58.9777,58.8065,58.9777,7811.0
2023-03-24 11:35:00,61.98,62.09,61.98,62.06,9276.0,58.9777,59.0824,58.9777,59.0539,9276.0
2023-03-24 11:40:00,62.08,62.19,62.07,62.19,5441.0,59.0729,59.1776,59.0634,59.1776,5441.0
2023-03-24 11:45:00,62.2,62.43,62.2,62.27,12954.0,59.1871,59.4059,59.1871,59.2537,12954.0
2023-03-24 11:50:00,62.26,62.35,62.25,62.33,8987.0,59.2442,59.3298,59.2347,59.3108,8987.0
2023-03-24 11:55:00,62.35,62.5,62.35,62.44,10635.0,59.3298,59.4726,59.3298,59.4155,10635.0
2023-03-24 12:00:00,62.44,62.58,62.4,62.48,14473.0,59.4155,59.5487,59.3774,59.4535,14473.0
2023-03-24 12:05:00,62.48,62.51,62.39,62.39,8051.0,59.4535,59.4821,59.3679,59.3679,8051.0
2023-03-24 12:10:00,62.39,62.44,62.37,62.37,5364.0,59.3679,59.4155,59.3489,59.3489,5364.0
2023-03-24 12:15:00,62.36,62.39,62.28,62.32,6836.0,59.3393,59.3679,59.2632,59.3013,6836.0
2023-03-24 12:20:00,62.32,62.36,62.27,62.34,4149.0,59.3013,59.3393,59.2537,59.3203,4149.0
2023-03-24 12:25:00,62.36,62.45,62.32,62.42,8615.0,59.3393,59.425,59.3013,59.3964,8615.0
2023-03-24 12:30:00,62.44,62.46,62.41,62.45,12515.0,59.4155,59.4345,59.3869,59.425,12515.0
2023-03-24 12:35:00,62.47,62.53,62.45,62.5,8131.0,59.444,59.5011,59.425,59.4726,8131.0
2023-03-24 12:40:00,62.51,62.58,62.46,62.57,7804.0,59.4821,59.5487,59.4345,59.5392,7804.0
2023-03-24 12:45:00,62.58,62.64,62.55,62.6,9026.0,59.5487,59.6058,59.5201,59.5677,9026.0
2023-03-24 12:50:00,62.61,62.62,62.57,62.62,5709.0,59.5772,59.5867,59.5392,59.5867,5709.0
2023-03-24 12:55:00,62.6,62.7,62.59,62.68,6531.0,59.5677,59.6629,59.5582,59.6438,6531.0
2023-03-24 13:00:00,62.68,62.7,62.61,62.65,5192.0,59.6438,59.6629,59.5772,59.6153,5192.0
2023-03-24 13:05:00,62.66,62.73,62.62,62.66,6887.0,59.6248,59.6914,59.5867,59.6248,6887.0
2023-03-24 13:10:00,62.68,62.69,62.6,62.61,6534.0,59.6438,59.6534,59.5677,59.5772,6534.0
2023-03-24 13:15:00,62.61,62.64,62.52,62.54,6683.0,59.5772,59.6058,59.4916,59.5106,6683.0
2023-03-24 13:20:00,62.55,62.66,62.54,62.66,9725.0,59.5201,59.6248,59.5106,59.6248,9725.0
2023-03-24 13:25:00,62.66,62.76,62.63,62.65,15170.0,59.6248,59.72,59.5963,59.6153,15170.0
2023-03-24 13:30:00,62.68,62.72,62.65,62.66,11794.0,59.6438,59.6819,59.6153,59.6248,11794.0
2023-03-24 13:35:00,62.64,62.75,62.63,62.73,16276.0,59.6058,59.7104,59.5963,59.6914,16276.0
2023-03-24 13:40:00,62.75,62.76,62.69,62.74,11839.0,59.7104,59.72,59.6534,59.7009,11839.0
2023-03-24 13:45:00,62.74,62.74,62.62,62.62,7094.0,59.7009,59.7009,59.5867,59.5867,7094.0
2023-03-24 13:50:00,62.65,62.7,62.62,62.7,5551.0,59.6153,59.6629,59.5867,59.6629,5551.0
2023-03-24 13:55:00,62.71,62.77,62.66,62.77,7029.0,59.6724,59.7295,59.6248,59.7295,7029.0
2023-03-24 14:00:00,62.78,62.89,62.78,62.88,9455.0,59.739,59.8437,59.739,59.8342,9455.0
2023-03-24 14:05:00,62.89,62.92,62.79,62.92,6999.0,59.8437,59.8722,59.7485,59.8722,6999.0
2023-03-24 14:10:00,62.93,62.96,62.89,62.96,7518.0,59.8817,59.9103,59.8437,59.9103,7518.0
2023-03-24 14:15:00,62.96,63.0,62.91,62.94,33709.0,59.9103,59.9483,59.8627,59.8912,33709.0
2023-03-24 14:20:00,62.95,62.97,62.8,62.8,8594.0,59.9008,59.9198,59.758,59.758,8594.0
2023-03-24 14:25:00,62.79,62.82,62.78,62.81,5545.0,59.7485,59.7771,59.739,59.7675,5545.0
2023-03-24 14:30:00,62.81,62.91,62.8,62.86,20194.0,59.7675,59.8627,59.758,59.8151,20194.0
2023-03-24 14:35:00,62.86,62.86,62.77,62.83,10258.0,59.8151,59.8151,59.7295,59.7866,10258.0
2023-03-24 14:40:00,62.82,62.85,62.77,62.83,8904.0,59.7771,59.8056,59.7295,59.7866,8904.0
2023-03-24 14:45:00,62.84,62.89,62.84,62.87,11472.0,59.7961,59.8437,59.7961,59.8246,11472.0
2023-03-24 14:50:00,62.87,62.87,62.71,62.74,11402.0,59.8246,59.8246,59.6724,59.7009,11402.0
2023-03-24 14:55:00,62.75,62.84,62.75,62.78,15587.0,59.7104,59.7961,59.7104,59.739,15587.0
2023-03-24 15:00:00,62.76,62.77,62.71,62.72,16306.0,59.72,59.7295,59.6724,59.6819,16306.0
2023-03-24 15:05:00,62.72,62.74,62.67,62.69,9339.0,59.6819,59.7009,59.6343,59.6534,9339.0
2023-03-24 15:10:00,62.68,62.71,62.65,62.66,10134.0,59.6438,59.6724,59.6153,59.6248,10134.0
2023-03-24 15:15:00,62.65,62.74,62.64,62.71,10844.0,59.6153,59.7009,59.6058,59.6724,10844.0
2023-03-24 15:20:00,62.71,62.81,62.69,62.71,13167.0,59.6724,59.7675,59.6534,59.6724,13167.0
2023-03-24 15:25:00,62.7,62.82,62.69,62.79,13005.0,59.6629,59.7771,59.6534,59.7485,13005.0
2023-03-24 15:30:00,62.78,62.84,62.75,62.83,42608.0,59.739,59.7961,59.7104,59.7866,42608.0
2023-03-24 15:35:00,62.83,62.89,62.78,62.8,17148.0,59.7866,59.8437,59.739,59.758,17148.0
2023-03-24 15:40:00,62.8,62.87,62.78,62.85,14059.0,59.758,59.8246,59.739,59.8056,14059.0
2023-03-24 15:45:00,62.84,62.85,62.74,62.77,22222.0,59.7961,59.8056,59.7009,59.7295,22222.0
2023-03-24 15:50:00,62.77,62.82,62.73,62.78,31722.0,59.7295,59.7771,59.6914,59.739,31722.0
2023-03-24 15:55:00,62.79,62.9,62.73,62.89,153001.0,59.7485,59.8532,59.6914,59.8437,153001.0
2023-03-27 09:30:00,63.76,64.08,63.38,63.94,70556.0,60.6715,60.976,60.3099,60.8428,70556.0
2023-03-27 09:35:00,63.97,64.1,63.7,63.74,13754.0,60.8714,60.9951,60.6144,60.6525,13754.0
2023-03-27 09:40:00,63.76,63.78,63.6,63.73,12419.0,60.6715,60.6906,60.5193,60.643,12419.0
2023-03-27 09:45:00,63.75,63.86,63.67,63.67,8244.0,60.662,60.7667,60.5859,60.5859,8244.0
2023-03-27 09:50:00,63.67,63.7,63.54,63.58,9290.0,60.5859,60.6144,60.4622,60.5002,9290.0
2023-03-27 09:55:00,63.57,63.6,63.36,63.48,12201.0,60.4907,60.5193,60.2909,60.4051,12201.0
2023-03-27 10:00:00,63.44,63.44,63.24,63.24,18232.0,60.367,60.367,60.1767,60.1767,18232.0
2023-03-27 10:05:00,63.23,63.24,63.11,63.15,12637.0,60.1672,60.1767,60.053,60.0911,12637.0
2023-03-27 10:10:00,63.16,63.33,63.16,63.26,8237.0,60.1006,60.2624,60.1006,60.1957,8237.0
2023-03-27 10:15:00,63.28,63.35,63.12,63.21,13295.0,60.2148,60.2814,60.0625,60.1482,13295.0
2023-03-27 10:20:00,63.21,63.26,63.19,63.19,6254.0,60.1482,60.1957,60.1291,60.1291,6254.0
2023-03-27 10:25:00,63.15,63.17,63.07,63.12,12414.0,60.0911,60.1101,60.0149,60.0625,12414.0
2023-03-27 10:30:00,63.11,63.11,62.95,63.02,10512.0,60.053,60.053,59.9008,59.9674,10512.0
2023-03-27 10:35:00,63.02,63.11,62.98,63.06,8567.0,59.9674,60.053,59.9293,60.0054,8567.0
2023-03-27 10:40:00,63.06,63.06,62.93,62.97,10113.0,60.0054,60.0054,59.8817,59.9198,10113.0
2023-03-27 10:45:00,62.97,63.06,62.94,63.0,22980.0,59.9198,60.0054,59.8912,59.9483,22980.0
2023-03-27 10:50:00,63.0,63.13,62.98,63.12,23964.0,59.9483,60.072,59.9293,60.0625,23964.0
2023-03-27 10:55:00,63.13,63.14,63.01,63.03,14728.0,60.072,60.0816,59.9579,59.9769,14728.0
2023-03-27 11:00:00,63.09,63.27,63.07,63.25,8050.0,60.034,60.2053,60.0149,60.1862,8050.0
2023-03-27 11:05:00,63.24,63.42,63.22,63.38,15117.0,60.1767,60.348,60.1577,60.3099,15117.0
2023-03-27 11:10:00,63.37,63.42,63.34,63.41,6178.0,60.3004,60.348,60.2719,60.3385,6178.0
2023-03-27 11:15:00,63.39,63.4,63.28,63.31,6118.0,60.3194,60.329,60.2148,60.2433,6118.0
2023-03-27 11:20:00,63.31,63.4,63.31,63.4,6223.0,60.2433,60.329,60.2433,60.329,6223.0
2023-03-27 11:25:00,63.43,63.51,63.41,63.45,12723.0,60.3575,60.4336,60.3385,60.3765,12723.0
2023-03-27 11:30:00,63.46,63.51,63.45,63.47,7723.0,60.3861,60.4336,60.3765,60.3956,7723.0
2023-03-27 11:35:00,63.48,63.59,63.47,63.59,6473.0,60.4051,60.5098,60.3956,60.5098,6473.0
2023-03-27 11:40:00,63.58,63.64,63.56,63.6,10557.0,60.5002,60.5573,60.4812,60.5193,10557.0
2023-03-27 11:45:00,63.6,63.66,63.56,63.63,4974.0,60.5193,60.5764,60.4812,60.5478,4974.0
2023-03-27 11:50:00,63.62,63.67,63.55,63.57,3985.0,60.5383,60.5859,60.4717,60.4907,3985.0
2023-03-27 11:55:00,63.57,63.62,63.49,63.61,5571.0,60.4907,60.5383,60.4146,60.5288,5571.0
2023-03-27 12:00:00,63.6,63.67,63.58,63.65,4326.0,60.5193,60.5859,60.5002,60.5669,4326.0
2023-03-27 12:05:00,63.65,63.66,63.54,63.57,7223.0,60.5669,60.5764,60.4622,60.4907,7223.0
2023-03-27 12:10:00,63.58,63.63,63.56,63.61,7802.0,60.5002,60.5478,60.4812,60.5288,7802.0
2023-03-27 12:15:00,63.61,63.71,63.61,63.69,7925.0,60.5288,60.6239,60.5288,60.6049,7925.0
2023-03-27 12:20:00,63.69,63.7,63.66,63.68,7195.0,60.6049,60.6144,60.5764,60.5954,7195.0
2023-03-27 12:25:00,63.68,63.69,63.59,63.61,8595.0,60.5954,60.6049,60.5098,60.5288,8595.0
2023-03-27 12:30:00,63.61,63.66,63.61,63.63,6972.0,60.5288,60.5764,60.5288,60.5478,6972.0
2023-03-27 12:35:00,63.64,63.68,63.61,63.67,9055.0,60.5573,60.5954,60.5288,60.5859,9055.0
2023-03-27 12:40:00,63.69,63.69,63.6,63.6,9009.0,60.6049,60.6049,60.5193,60.5193,9009.0
2023-03-27 12:45:00,63.6,63.65,63.56,63.61,5274.0,60.5193,60.5669,60.4812,60.5288,5274.0
2023-03-27 12:50:00,63.61,63.63,63.56,63.58,7621.0,60.5288,60.5478,60.4812,60.5002,7621.0
2023-03-27 12:55:00,63.6,63.62,63.58,63.61,6969.0,60.5193,60.5383,60.5002,60.5288,6969.0
2023-03-27 13:00:00,63.62,63.7,63.59,63.69,6693.0,60.5383,60.6144,60.5098,60.6049,6693.0
2023-03-27 13:05:00,63.69,63.72,63.65,63.68,11012.0,60.6049,60.6335,60.5669,60.5954,11012.0
2023-03-27 13:10:00,63.67,63.68,63.63,63.64,6347.0,60.5859,60.5954,60.5478,60.5573,6347.0
2023-03-27 13:15:00,63.63,63.66,63.58,63.66,5200.0,60.5478,60.5764,60.5002,60.5764,5200.0
2023-03-27 13:20:00,63.65,63.76,63.65,63.71,4194.0,60.5669,60.6715,60.5669,60.6239,4194.0
2023-03-27 13:25:00,63.71,63.73,63.66,63.7,7828.0,60.6239,60.643,60.5764,60.6144,7828.0
2023-03-27 13:30:00,63.69,63.74,63.66,63.69,12284.0,60.6049,60.6525,60.5764,60.6049,12284.0
2023-03-27 13:35:00,63.7,63.72,63.65,63.65,4675.0,60.6144,60.6335,60.5669,60.5669,4675.0
2023-03-27 13:40:00,63.66,63.67,63.58,63.6,6437.0,60.5764,60.5859,60.5002,60.5193,6437.0
2023-03-27 13:45:00,63.6,63.64,63.58,63.6,7672.0,60.5193,60.5573,60.5002,60.5193,7672.0
2023-03-27 13:50:00,63.58,63.63,63.53,63.53,14339.0,60.5002,60.5478,60.4527,60.4527,14339.0
2023-03-27 13:55:00,63.52,63.55,63.48,63.48,10224.0,60.4431,60.4717,60.4051,60.4051,10224.0
2023-03-27 14:00:00,63.48,63.49,63.43,63.43,12344.0,60.4051,60.4146,60.3575,60.3575,12344.0
2023-03-27 14:05:00,63.43,63.51,63.39,63.48,43421.0,60.3575,60.4336,60.3194,60.4051,43421.0
2023-03-27 14:10:00,63.48,63.59,63.47,63.59,14565.0,60.4051,60.5098,60.3956,60.5098,14565.0
2023-03-27 14:15:00,63.59,63.61,63.5,63.51,24839.0,60.5098,60.5288,60.4241,60.4336,24839.0
2023-03-27 14:20:00,63.49,63.52,63.47,63.49,7657.0,60.4146,60.4431,60.3956,60.4146,7657.0
2023-03-27 14:25:00,63.48,63.55,63.48,63.53,7492.0,60.4051,60.4717,60.4051,60.4527,7492.0
2023-03-27 14:30:00,63.56,63.63,63.56,63.58,6832.0,60.4812,60.5478,60.4812,60.5002,6832.0
2023-03-27 14:35:00,63.57,63.63,63.55,63.61,8153.0,60.4907,60.5478,60.4717,60.5288,8153.0
2023-03-27 14:40:00,63.61,63.61,63.57,63.59,8302.0,60.5288,60.5288,60.4907,60.5098,8302.0
2023-03-27 14:45:00,63.6,63.63,63.58,63.58,6787.0,60.5193,60.5478,60.5002,60.5002,6787.0
2023-03-27 14:50:00,63.59,63.61,63.57,63.58,9750.0,60.5098,60.5288,60.4907,60.5002,9750.0
2023-03-27 14:55:00,63.59,63.65,63.59,63.64,9410.0,60.5098,60.5669,60.5098,60.5573,9410.0
2023-03-27 15:00:00,63.65,63.66,63.53,63.54,15112.0,60.5669,60.5764,60.4527,60.4622,15112.0
2023-03-27 15:05:00,63.53,63.54,63.45,63.45,9361.0,60.4527,60.4622,60.3765,60.3765,9361.0
2023-03-27 15:10:00,63.46,63.5,63.46,63.5,12989.0,60.3861,60.4241,60.3861,60.4241,12989.0
2023-03-27 15:15:00,63.5,63.5,63.43,63.44,12593.0,60.4241,60.4241,60.3575,60.367,12593.0
2023-03-27 15:20:00,63.45,63.48,63.41,63.47,12699.0,60.3765,60.4051,60.3385,60.3956,12699.0
2023-03-27 15:25:00,63.47,63.48,63.43,63.44,14581.0,60.3956,60.4051,60.3575,60.367,14581.0
2023-03-27 15:30:00,63.47,63.47,63.36,63.4,17438.0,60.3956,60.3956,60.2909,60.329,17438.0
2023-03-27 15:35:00,63.4,63.42,63.25,63.3,14374.0,60.329,60.348,60.1862,60.2338,14374.0
2023-03-27 15:40:00,63.31,63.34,63.27,63.29,27362.0,60.2433,60.2719,60.2053,60.2243,27362.0
2023-03-27 15:45:00,63.28,63.31,63.17,63.18,51508.0,60.2148,60.2433,60.1101,60.1196,51508.0
2023-03-27 15:50:00,63.17,63.27,63.11,63.21,53277.0,60.1101,60.2053,60.053,60.1482,53277.0
2023-03-27 15:55:00,63.22,63.23,63.04,63.1,156584.0,60.1577,60.1672,59.9864,60.0435,156584.0
2023-03-28 09:30:00,63.27,63.32,62.95,63.21,43075.0,60.2053,60.2528,59.9008,60.1482,43075.0
2023-03-28 09:35:00,63.27,63.46,63.22,63.44,12919.0,60.2053,60.3861,60.1577,60.367,12919.0
2023-03-28 09:40:00,63.47,63.51,63.41,63.47,8568.0,60.3956,60.4336,60.3385,60.3956,8568.0
2023-03-28 09:45:00,63.48,63.54,63.39,63.4,5891.0,60.4051,60.4622,60.3194,60.329,5891.0
2023-03-28 09:50:00,63.41,63.51,63.41,63.51,9350.0,60.3385,60.4336,60.3385,60.4336,9350.0
2023-03-28 09:55:00,63.5,63.51,63.41,63.43,8879.0,60.4241,60.4336,60.3385,60.3575,8879.0
2023-03-28 10:00:00,63.42,63.54,63.35,63.48,10518.0,60.348,60.4622,60.2814,60.4051,10518.0
2023-03-28 10:05:00,63.49,63.62,63.49,63.57,6963.0,60.4146,60.5383,60.4146,60.4907,6963.0
2023-03-28 10:10:00,63.57,63.59,63.48,63.5,15379.0,60.4907,60.5098,60.4051,60.4241,15379.0
2023-03-28 10:15:00,63.48,63.52,63.4,63.42,8470.0,60.4051,60.4431,60.329,60.348,8470.0
2023-03-28 10:20:00,63.43,63.48,63.38,63.39,6574.0,60.3575,60.4051,60.3099,60.3194,6574.0
2023-03-28 10:25:00,63.39,63.46,63.36,63.41,11464.0,60.3194,60.3861,60.2909,60.3385,11464.0
2023-03-28 10:30:00,63.42,63.43,63.29,63.29,8832.0,60.348,60.3575,60.2243,60.2243,8832.0
2023-03-28 10:35:00,63.35,63.38,63.32,63.33,6155.0,60.2814,60.3099,60.2528,60.2624,6155.0
2023-03-28 10:40:00,63.36,63.38,63.3,63.37,9378.0,60.2909,60.3099,60.2338,60.3004,9378.0
2023-03-28 10:45:00,63.38,63.41,63.36,63.37,7120.0,60.3099,60.3385,60.2909,60.3004,7120.0
2023-03-28 10:50:00,63.37,63.37,63.29,63.32,6721.0,60.3004,60.3004,60.2243,60.2528,6721.0
2023-03-28 10:55:00,63.31,63.37,63.29,63.37,7043.0,60.2433,60.3004,60.2243,60.3004,7043.0
2023-03-28 11:00:00,63.39,63.46,63.38,63.45,10096.0,60.3194,60.3861,60.3099,60.3765,10096.0
2023-03-28 11:05:00,63.45,63.47,63.38,63.39,5675.0,60.3765,60.3956,60.3099,60.3194,5675.0
2023-03-28 11:10:00,63.38,63.43,63.38,63.41,4677.0,60.3099,60.3575,60.3099,60.3385,4677.0
2023-03-28 11:15:00,63.44,63.46,63.42,63.45,8219.0,60.367,60.3861,60.348,60.3765,8219.0
2023-03-28 11:20:00,63.45,63.53,63.44,63.52,8056.0,60.3765,60.4527,60.367,60.4431,8056.0
2023-03-28 11:25:00,63.52,63.53,63.47,63.47,8395.0,60.4431,60.4527,60.3956,60.3956,8395.0
2023-03-28 11:30:00,63.49,63.54,63.48,63.49,6537.0,60.4146,60.4622,60.4051,60.4146,6537.0
2023-03-28 11:35:00,63.5,63.56,63.5,63.51,5126.0,60.4241,60.4812,60.4241,60.4336,5126.0
2023-03-28 11:40:00,63.49,63.51,63.44,63.44,7075.0,60.4146,60.4336,60.367,60.367,7075.0
2023-03-28 11:45:00,63.45,63.47,63.41,63.41,4906.0,60.3765,60.3956,60.3385,60.3385,4906.0
2023-03-28 11:50:00,63.43,63.49,63.42,63.48,5556.0,60.3575,60.4146,60.348,60.4051,5556.0
2023-03-28 11:55:00,63.48,63.53,63.48,63.52,6594.0,60.4051,60.4527,60.4051,60.4431,6594.0
2023-03-28 12:00:00,63.52,63.54,63.49,63.54,5061.0,60.4431,60.4622,60.4146,60.4622,5061.0
2023-03-28 12:05:00,63.54,63.55,63.51,63.55,6747.0,60.4622,60.4717,60.4336,60.4717,6747.0
2023-03-28 12:10:00,63.55,63.58,63.54,63.58,6461.0,60.4717,60.5002,60.4622,60.5002,6461.0
2023-03-28 12:15:00,63.58,63.59,63.52,63.55,5733.0,60.5002,60.5098,60.4431,60.4717,5733.0
2023-03-28 12:20:00,63.55,63.59,63.54,63.57,9922.0,60.4717,60.5098,60.4622,60.4907,9922.0
2023-03-28 12:25:00,63.59,63.6,63.57,63.57,6943.0,60.5098,60.5193,60.4907,60.4907,6943.0
2023-03-28 12:30:00,63.57,63.57,63.53,63.57,4908.0,60.4907,60.4907,60.4527,60.4907,4908.0
2023-03-28 12:35:00,63.57,63.62,63.56,63.61,17090.0,60.4907,60.5383,60.4812,60.5288,17090.0
2023-03-28 12:40:00,63.62,63.63,63.54,63.55,9460.0,60.5383,60.5478,60.4622,60.4717,9460.0
2023-03-28 12:45:00,63.55,63.61,63.54,63.6,8359.0,60.4717,60.5288,60.4622,60.5193,8359.0
2023-03-28 12:50:00,63.59,63.6,63.5,63.53,8854.0,60.5098,60.5193,60.4241,60.4527,8854.0
2023-03-28 12:55:00,63.53,63.53,63.45,63.52,7672.0,60.4527,60.4527,60.3765,60.4431,7672.0
2023-03-28 13:00:00,63.52,63.53,63.43,63.43,6733.0,60.4431,60.4527,60.3575,60.3575,6733.0
2023-03-28 13:05:00,63.4,63.43,63.36,63.37,6193.0,60.329,60.3575,60.2909,60.3004,6193.0
2023-03-28 13:10:00,63.37,63.38,63.34,63.35,6086.0,60.3004,60.3099,60.2719,60.2814,6086.0
2023-03-28 13:15:00,63.34,63.35,63.32,63.34,6641.0,60.2719,60.2814,60.2528,60.2719,6641.0
2023-03-28 13:20:00,63.35,63.35,63.24,63.25,7991.0,60.2814,60.2814,60.1767,60.1862,7991.0
2023-03-28 13:25:00,63.23,63.27,63.2,63.27,10736.0,60.1672,60.2053,60.1386,60.2053,10736.0
2023-03-28 13:30:00,63.26,63.28,63.19,63.21,10641.0,60.1957,60.2148,60.1291,60.1482,10641.0
2023-03-28 13:35:00,63.2,63.24,63.19,63.23,8529.0,60.1386,60.1767,60.1291,60.1672,8529.0
2023-03-28 13:40:00,63.23,63.25,63.21,63.24,10014.0,60.1672,60.1862,60.1482,60.1767,10014.0
2023-03-28 13:45:00,63.23,63.26,63.19,63.22,9500.0,60.1672,60.1957,60.1291,60.1577,9500.0
2023-03-28 13:50:00,63.21,63.21,63.17,63.21,6068.0,60.1482,60.1482,60.1101,60.1482,6068.0
2023-03-28 13:55:00,63.2,63.2,63.13,63.17,6052.0,60.1386,60.1386,60.072,60.1101,6052.0
2023-03-28 14:00:00,63.15,63.18,63.14,63.17,8493.0,60.0911,60.1196,60.0816,60.1101,8493.0
2023-03-28 14:05:00,63.18,63.22,63.17,63.22,5415.0,60.1196,60.1577,60.1101,60.1577,5415.0
2023-03-28 14:10:00,63.22,63.24,63.18,63.24,10496.0,60.1577,60.1767,60.1196,60.1767,10496.0
2023-03-28 14:15:00,63.24,63.29,63.24,63.28,8777.0,60.1767,60.2243,60.1767,60.2148,8777.0
2023-03-28 14:20:00,63.28,63.29,63.2,63.21,4925.0,60.2148,60.2243,60.1386,60.1482,4925.0
2023-03-28 14:25:00,63.21,63.23,63.19,63.19,6093.0,60.1482,60.1672,60.1291,60.1291,6093.0
2023-03-28 14:30:00,63.21,63.22,63.14,63.19,24603.0,60.1482,60.1577,60.0816,60.1291,24603.0
2023-03-28 14:35:00,63.19,63.22,63.18,63.2,8262.0,60.1291,60.1577,60.1196,60.1386,8262.0
2023-03-28 14:40:00,63.21,63.31,63.21,63.3,5904.0,60.1482,60.2433,60.1482,60.2338,5904.0
2023-03-28 14:45:00,63.3,63.35,63.29,63.31,7502.0,60.2338,60.2814,60.2243,60.2433,7502.0
2023-03-28 14:50:00,63.31,63.35,63.3,63.34,6759.0,60.2433,60.2814,60.2338,60.2719,6759.0
2023-03-28 14:55:00,63.35,63.36,63.33,63.35,6947.0,60.2814,60.2909,60.2624,60.2814,6947.0
2023-03-28 15:00:00,63.35,63.42,63.34,63.4,8648.0,60.2814,60.348,60.2719,60.329,8648.0
2023-03-28 15:05:00,63.41,63.41,63.38,63.4,5282.0,60.3385,60.3385,60.3099,60.329,5282.0
2023-03-28 15:10:00,63.4,63.41,63.32,63.33,15325.0,60.329,60.3385,60.2528,60.2624,15325.0
2023-03-28 15:15:00,63.33,63.34,63.3,63.31,10516.0,60.2624,60.2719,60.2338,60.2433,10516.0
2023-03-28 15:20:00,63.32,63.34,63.28,63.33,14160.0,60.2528,60.2719,60.2148,60.2624,14160.0
2023-03-28 15:25:00,63.35,63.37,63.29,63.31,15432.0,60.2814,60.3004,60.2243,60.2433,15432.0
2023-03-28 15:30:00,63.3,63.44,63.28,63.44,28796.0,60.2338,60.367,60.2148,60.367,28796.0
2023-03-28 15:35:00,63.45,63.47,63.37,63.43,30668.0,60.3765,60.3956,60.3004,60.3575,30668.0
2023-03-28 15:40:00,63.45,63.45,63.39,63.41,18402.0,60.3765,60.3765,60.3194,60.3385,18402.0
2023-03-28 15:45:00,63.41,63.45,63.35,63.45,38397.0,60.3385,60.3765,60.2814,60.3765,38397.0
2023-03-28 15:50:00,63.45,63.58,63.44,63.48,51929.0,60.3765,60.5002,60.367,60.4051,51929.0
2023-03-28 15:55:00,63.47,63.57,63.42,63.56,134490.0,60.3956,60.4907,60.348,60.4812,134490.0
2023-03-29 09:30:00,64.34,64.42,63.72,63.92,49036.0,61.2234,61.2996,60.6335,60.8238,49036.0
2023-03-29 09:35:00,63.94,64.02,63.83,63.93,12617.0,60.8428,60.9189,60.7381,60.8333,12617.0
2023-03-29 09:40:00,63.94,64.1,63.9,64.04,8960.0,60.8428,60.9951,60.8047,60.938,8960.0
2023-03-29 09:45:00,64.04,64.11,63.96,63.98,11774.0,60.938,61.0046,60.8618,60.8809,11774.0
2023-03-29 09:50:00,63.97,64.22,63.97,64.15,11861.0,60.8714,61.1092,60.8714,61.0426,11861.0
2023-03-29 09:55:00,64.14,64.24,64.13,64.23,4679.0,61.0331,61.1283,61.0236,61.1188,4679.0
2023-03-29 10:00:00,64.23,64.26,64.2,64.25,22249.0,61.1188,61.1473,61.0902,61.1378,22249.0
2023-03-29 10:05:00,64.25,64.25,64.12,64.16,10212.0,61.1378,61.1378,61.0141,61.0521,10212.0
2023-03-29 10:10:00,64.17,64.2,64.11,64.16,6757.0,61.0617,61.0902,61.0046,61.0521,6757.0
2023-03-29 10:15:00,64.15,64.18,64.13,64.14,6289.0,61.0426,61.0712,61.0236,61.0331,6289.0
2023-03-29 10:20:00,64.14,64.17,64.08,64.14,6513.0,61.0331,61.0617,60.976,61.0331,6513.0
2023-03-29 10:25:00,64.15,64.21,64.13,64.19,5084.0,61.0426,61.0997,61.0236,61.0807,5084.0
2023-03-29 10:30:00,64.2,64.21,64.1,64.11,8957.0,61.0902,61.0997,60.9951,61.0046,8957.0
2023-03-29 10:35:00,64.1,64.13,64.07,64.09,5704.0,60.9951,61.0236,60.9665,60.9855,5704.0
2023-03-29 10:40:00,64.09,64.09,64.01,64.04,5175.0,60.9855,60.9855,60.9094,60.938,5175.0
2023-03-29 10:45:00,64.04,64.12,64.0,64.1,7297.0,60.938,61.0141,60.8999,60.9951,7297.0
2023-03-29 10:50:00,64.1,64.12,64.05,64.11,5724.0,60.9951,61.0141,60.9475,61.0046,5724.0
2023-03-29 10:55:00,64.1,64.13,64.07,64.1,5326.0,60.9951,61.0236,60.9665,60.9951,5326.0
2023-03-29 11:00:00,64.1,64.13,64.06,64.1,8054.0,60.9951,61.0236,60.957,60.9951,8054.0
2023-03-29 11:05:00,64.1,64.2,64.08,64.17,6759.0,60.9951,61.0902,60.976,61.0617,6759.0
2023-03-29 11:10:00,64.18,64.21,64.14,64.18,8467.0,61.0712,61.0997,61.0331,61.0712,8467.0
2023-03-29 11:15:00,64.17,64.23,64.12,64.12,6579.0,61.0617,61.1188,61.0141,61.0141,6579.0
2023-03-29 11:20:00,64.13,64.15,64.07,64.07,5576.0,61.0236,61.0426,60.9665,60.9665,5576.0
2023-03-29 11:25:00,64.08,64.1,64.04,64.06,7603.0,60.976,60.9951,60.938,60.957,7603.0
2023-03-29 11:30:00,64.05,64.07,64.02,64.04,8660.0,60.9475,60.9665,60.9189,60.938,8660.0
2023-03-29 11:35:00,64.05,64.09,64.02,64.03,6411.0,60.9475,60.9855,60.9189,60.9284,6411.0
2023-03-29 11:40:00,64.03,64.09,64.02,64.05,10327.0,60.9284,60.9855,60.9189,60.9475,10327.0
2023-03-29 11:45:00,64.06,64.11,64.05,64.08,5421.0,60.957,61.0046,60.9475,60.976,5421.0
2023-03-29 11:50:00,64.09,64.18,64.07,64.18,6846.0,60.9855,61.0712,60.9665,61.0712,6846.0
2023-03-29 11:55:00,64.21,64.25,64.21,64.22,6253.0,61.0997,61.1378,61.0997,61.1092,6253.0
2023-03-29 12:00:00,64.2,64.25,64.2,64.23,3859.0,61.0902,61.1378,61.0902,61.1188,3859.0
2023-03-29 12:05:00,64.23,64.27,64.19,64.23,5774.0,61.1188,61.1568,61.0807,61.1188,5774.0
2023-03-29 12:10:00,64.23,64.25,64.21,64.25,4735.0,61.1188,61.1378,61.0997,61.1378,4735.0
2023-03-29 12:15:00,64.26,64.3,64.25,64.27,3720.0,61.1473,61.1854,61.1378,61.1568,3720.0
2023-03-29 12:20:00,64.29,64.31,64.27,64.29,6841.0,61.1759,61.1949,61.1568,61.1759,6841.0
2023-03-29 12:25:00,64.28,64.32,64.27,64.29,11055.0,61.1663,61.2044,61.1568,61.1759,11055.0
2023-03-29 12:30:00,64.3,64.37,64.3,64.31,4884.0,61.1854,61.252,61.1854,61.1949,4884.0
2023-03-29 12:35:00,64.31,64.35,64.3,64.35,4669.0,61.1949,61.2329,61.1854,61.2329,4669.0
2023-03-29 12:40:00,64.34,64.35,64.29,64.29,3668.0,61.2234,61.2329,61.1759,61.1759,3668.0
2023-03-29 12:45:00,64.3,64.33,64.29,64.31,3331.0,61.1854,61.2139,61.1759,61.1949,3331.0
2023-03-29 12:50:00,64.32,64.33,64.3,64.31,4962.0,61.2044,61.2139,61.1854,61.1949,4962.0
2023-03-29 12:55:00,64.32,64.34,64.28,64.32,8318.0,61.2044,61.2234,61.1663,61.2044,8318.0
2023-03-29 13:00:00,64.34,64.35,64.31,64.35,6260.0,61.2234,61.2329,61.1949,61.2329,6260.0
2023-03-29 13:05:00,64.36,64.48,64.35,64.46,8198.0,61.2425,61.3566,61.2329,61.3376,8198.0
2023-03-29 13:10:00,64.47,64.48,64.4,64.4,4812.0,61.3471,61.3566,61.2805,61.2805,4812.0
2023-03-29 13:15:00,64.41,64.43,64.37,64.38,6807.0,61.29,61.3091,61.252,61.2615,6807.0
2023-03-29 13:20:00,64.37,64.37,64.34,64.34,2004.0,61.252,61.252,61.2234,61.2234,2004.0
2023-03-29 13:25:00,64.35,64.41,64.35,64.4,7161.0,61.2329,61.29,61.2329,61.2805,7161.0
2023-03-29 13:30:00,64.39,64.4,64.36,64.36,5306.0,61.271,61.2805,61.2425,61.2425,5306.0
2023-03-29 13:35:00,64.36,64.36,64.29,64.3,9827.0,61.2425,61.2425,61.1759,61.1854,9827.0
2023-03-29 13:40:00,64.31,64.32,64.27,64.28,5207.0,61.1949,61.2044,61.1568,61.1663,5207.0
2023-03-29 13:45:00,64.28,64.4,64.26,64.38,14308.0,61.1663,61.2805,61.1473,61.2615,14308.0
2023-03-29 13:50:00,64.39,64.4,64.36,64.36,6957.0,61.271,61.2805,61.2425,61.2425,6957.0
2023-03-29 13:55:00,64.37,64.37,64.29,64.31,7647.0,61.252,61.252,61.1759,61.1949,7647.0
2023-03-29 14:00:00,64.31,64.32,64.25,64.26,5786.0,61.1949,61.2044,61.1378,61.1473,5786.0
2023-03-29 14:05:00,64.25,64.3,64.24,64.3,10129.0,61.1378,61.1854,61.1283,61.1854,10129.0
2023-03-29 14:10:00,64.3,64.31,64.24,64.24,6345.0,61.1854,61.1949,61.1283,61.1283,6345.0
2023-03-29 14:15:00,64.24,64.24,64.18,64.19,8522.0,61.1283,61.1283,61.0712,61.0807,8522.0
2023-03-29 14:20:00,64.19,64.24,64.17,64.2,8592.0,61.0807,61.1283,61.0617,61.0902,8592.0
2023-03-29 14:25:00,64.21,64.25,64.21,64.24,6934.0,61.0997,61.1378,61.0997,61.1283,6934.0
2023-03-29 14:30:00,64.25,64.27,64.21,64.22,6883.0,61.1378,61.1568,61.0997,61.1092,6883.0
2023-03-29 14:35:00,64.22,64.25,64.22,64.23,6661.0,61.1092,61.1378,61.1092,61.1188,6661.0
2023-03-29 14:40:00,64.23,64.28,64.23,64.26,7314.0,61.1188,61.1663,61.1188,61.1473,7314.0
2023-03-29 14:45:00,64.25,64.31,64.24,64.3,8713.0,61.1378,61.1949,61.1283,61.1854,8713.0
2023-03-29 14:50:00,64.3,64.32,64.24,64.32,14165.0,61.1854,61.2044,61.1283,61.2044,14165.0
2023-03-29 14:55:00,64.33,64.36,64.31,64.36,6719.0,61.2139,61.2425,61.1949,61.2425,6719.0
2023-03-29 15:00:00,64.37,64.38,64.19,64.27,25140.0,61.252,61.2615,61.0807,61.1568,25140.0
2023-03-29 15:05:00,64.27,64.3,64.22,64.27,14868.0,61.1568,61.1854,61.1092,61.1568,14868.0
2023-03-29 15:10:00,64.27,64.3,64.24,64.27,19266.0,61.1568,61.1854,61.1283,61.1568,19266.0
2023-03-29 15:15:00,64.28,64.38,64.28,64.36,8234.0,61.1663,61.2615,61.1663,61.2425,8234.0
2023-03-29 15:20:00,64.36,64.37,64.33,64.36,8600.0,61.2425,61.252,61.2139,61.2425,8600.0
2023-03-29 15:25:00,64.37,64.38,64.32,64.34,18768.0,61.252,61.2615,61.2044,61.2234,18768.0
2023-03-29 15:30:00,64.33,64.33,64.28,64.31,12967.0,61.2139,61.2139,61.1663,61.1949,12967.0
2023-03-29 15:35:00,64.3,64.31,64.24,64.27,12794.0,61.1854,61.1949,61.1283,61.1568,12794.0
2023-03-29 15:40:00,64.26,64.36,64.24,64.31,24206.0,61.1473,61.2425,61.1283,61.1949,24206.0
2023-03-29 15:45:00,64.31,64.37,64.29,64.37,20861.0,61.1949,61.252,61.1759,61.252,20861.0
2023-03-29 15:50:00,64.38,64.38,64.31,64.31,37141.0,61.2615,61.2615,61.1949,61.1949,37141.0
2023-03-29 15:55:00,64.31,64.35,64.27,64.29,122124.0,61.1949,61.2329,61.1568,61.1759,122124.0
2023-03-30 09:30:00,64.67,64.73,64.29,64.44,36102.0,61.5374,61.5945,61.1759,61.3186,36102.0
2023-03-30 09:35:00,64.45,64.64,64.45,64.61,11469.0,61.3281,61.5089,61.3281,61.4804,11469.0
2023-03-30 09:40:00,64.59,64.75,64.59,64.71,11536.0,61.4613,61.6136,61.4613,61.5755,11536.0
2023-03-30 09:45:00,64.75,64.79,64.65,64.72,10006.0,61.6136,61.6516,61.5184,61.585,10006.0
2023-03-30 09:50:00,64.69,64.74,64.64,64.7,16043.0,61.5565,61.6041,61.5089,61.566,16043.0
2023-03-30 09:55:00,64.71,64.79,64.7,64.7,6433.0,61.5755,61.6516,61.566,61.566,6433.0
2023-03-30 10:00:00,64.69,64.69,64.48,64.48,12382.0,61.5565,61.5565,61.3566,61.3566,12382.0
2023-03-30 10:05:00,64.44,64.6,64.42,64.53,9262.0,61.3186,61.4708,61.2996,61.4042,9262.0
2023-03-30 10:10:00,64.53,64.59,64.45,64.45,18113.0,61.4042,61.4613,61.3281,61.3281,18113.0
2023-03-30 10:15:00,64.45,64.51,64.43,64.48,11818.0,61.3281,61.3852,61.3091,61.3566,11818.0
2023-03-30 10:20:00,64.47,64.48,64.41,64.44,9066.0,61.3471,61.3566,61.29,61.3186,9066.0
2023-03-30 10:25:00,64.42,64.54,64.41,64.49,12140.0,61.2996,61.4137,61.29,61.3662,12140.0
2023-03-30 10:30:00,64.52,64.6,64.46,64.46,13329.0,61.3947,61.4708,61.3376,61.3376,13329.0
2023-03-30 10:35:00,64.45,64.56,64.4,64.56,10416.0,61.3281,61.4328,61.2805,61.4328,10416.0
2023-03-30 10:40:00,64.55,64.63,64.55,64.61,9263.0,61.4233,61.4994,61.4233,61.4804,9263.0
2023-03-30 10:45:00,64.63,64.63,64.54,64.56,10170.0,61.4994,61.4994,61.4137,61.4328,10170.0
2023-03-30 10:50:00,64.54,64.56,64.51,64.55,9590.0,61.4137,61.4328,61.3852,61.4233,9590.0
2023-03-30 10:55:00,64.54,64.61,64.42,64.47,14965.0,61.4137,61.4804,61.2996,61.3471,14965.0
2023-03-30 11:00:00,64.47,64.48,64.42,64.44,10012.0,61.3471,61.3566,61.2996,61.3186,10012.0
2023-03-30 11:05:00,64.44,64.45,64.32,64.32,13084.0,61.3186,61.3281,61.2044,61.2044,13084.0
2023-03-30 11:10:00,64.32,64.41,64.27,64.27,12932.0,61.2044,61.29,61.1568,61.1568,12932.0
2023-03-30 11:15:00,64.27,64.31,64.23,64.3,10855.0,61.1568,61.1949,61.1188,61.1854,10855.0
2023-03-30 11:20:00,64.29,64.41,64.28,64.39,10134.0,61.1759,61.29,61.1663,61.271,10134.0
2023-03-30 11:25:00,64.4,64.42,64.32,64.32,12490.0,61.2805,61.2996,61.2044,61.2044,12490.0
2023-03-30 11:30:00,64.32,64.37,64.29,64.31,10332.0,61.2044,61.252,61.1759,61.1949,10332.0
2023-03-30 11:35:00,64.3,64.33,64.23,64.27,9705.0,61.1854,61.2139,61.1188,61.1568,9705.0
2023-03-30 11:40:00,64.27,64.31,64.24,64.25,14524.0,61.1568,61.1949,61.1283,61.1378,14524.0
2023-03-30 11:45:00,64.22,64.23,64.1,64.11,14864.0,61.1092,61.1188,60.9951,61.0046,14864.0
2023-03-30 11:50:00,64.1,64.12,64.08,64.11,11188.0,60.9951,61.0141,60.976,61.0046,11188.0
2023-03-30 11:55:00,64.11,64.15,64.1,64.12,10012.0,61.0046,61.0426,60.9951,61.0141,10012.0
2023-03-30 12:00:00,64.09,64.14,64.03,64.08,13194.0,60.9855,61.0331,60.9284,60.976,13194.0
2023-03-30 12:05:00,64.09,64.13,64.07,64.13,7895.0,60.9855,61.0236,60.9665,61.0236,7895.0
2023-03-30 12:10:00,64.13,64.23,64.11,64.21,18305.0,61.0236,61.1188,61.0046,61.0997,18305.0
2023-03-30 12:15:00,64.2,64.26,64.19,64.23,7680.0,61.0902,61.1473,61.0807,61.1188,7680.0
2023-03-30 12:20:00,64.23,64.24,64.12,64.12,6326.0,61.1188,61.1283,61.0141,61.0141,6326.0
2023-03-30 12:25:00,64.12,64.14,64.06,64.09,9975.0,61.0141,61.0331,60.957,60.9855,9975.0
2023-03-30 12:30:00,64.08,64.09,63.99,64.0,7607.0,60.976,60.9855,60.8904,60.8999,7607.0
2023-03-30 12:35:00,64.0,64.0,63.93,63.93,8599.0,60.8999,60.8999,60.8333,60.8333,8599.0
2023-03-30 12:40:00,63.94,63.97,63.91,63.92,8349.0,60.8428,60.8714,60.8143,60.8238,8349.0
2023-03-30 12:45:00,63.94,63.99,63.91,63.98,8060.0,60.8428,60.8904,60.8143,60.8809,8060.0
2023-03-30 12:50:00,63.98,64.1,63.98,64.1,5954.0,60.8809,60.9951,60.8809,60.9951,5954.0
2023-03-30 12:55:00,64.11,64.12,64.05,64.07,13241.0,61.0046,61.0141,60.9475,60.9665,13241.0
2023-03-30 13:00:00,64.06,64.16,64.03,64.13,10628.0,60.957,61.0521,60.9284,61.0236,10628.0
2023-03-30 13:05:00,64.13,64.14,64.08,64.08,6880.0,61.0236,61.0331,60.976,60.976,6880.0
2023-03-30 13:10:00,64.07,64.13,64.04,64.12,7938.0,60.9665,61.0236,60.938,61.0141,7938.0
2023-03-30 13:15:00,64.12,64.13,64.11,64.13,7873.0,61.0141,61.0236,61.0046,61.0236,7873.0
2023-03-30 13:20:00,64.14,64.14,64.07,64.07,9289.0,61.0331,61.0331,60.9665,60.9665,9289.0
2023-03-30 13:25:00,64.07,64.11,64.06,64.08,6085.0,60.9665,61.0046,60.957,60.976,6085.0
2023-03-30 13:30:00,64.07,64.07,64.02,64.02,7841.0,60.9665,60.9665,60.9189,60.9189,7841.0
2023-03-30 13:35:00,64.03,64.04,63.97,64.0,6221.0,60.9284,60.938,60.8714,60.8999,6221.0
2023-03-30 13:40:00,64.02,64.04,64.01,64.02,6048.0,60.9189,60.938,60.9094,60.9189,6048.0
2023-03-30 13:45:00,64.01,64.05,63.96,64.05,12951.0,60.9094,60.9475,60.8618,60.9475,12951.0
2023-03-30 13:50:00,64.06,64.1,64.05,64.09,7887.0,60.957,60.9951,60.9475,60.9855,7887.0
2023-03-30 13:55:00,64.08,64.11,64.04,64.09,9657.0,60.976,61.0046,60.938,60.9855,9657.0
2023-03-30 14:00:00,64.09,64.14,64.07,64.13,9659.0,60.9855,61.0331,60.9665,61.0236,9659.0
2023-03-30 14:05:00,64.14,64.16,64.12,64.12,8332.0,61.0331,61.0521,61.0141,61.0141,8332.0
2023-03-30 14:10:00,64.11,64.16,64.1,64.15,7007.0,61.0046,61.0521,60.9951,61.0426,7007.0
2023-03-30 14:15:00,64.15,64.2,64.14,64.17,9674.0,61.0426,61.0902,61.0331,61.0617,9674.0
2023-03-30 14:20:00,64.16,64.24,64.16,64.24,6142.0,61.0521,61.1283,61.0521,61.1283,6142.0
2023-03-30 14:25:00,64.23,64.24,64.22,64.24,7887.0,61.1188,61.1283,61.1092,61.1283,7887.0
2023-03-30 14:30:00,64.25,64.31,64.24,64.31,11350.0,61.1378,61.1949,61.1283,61.1949,11350.0
2023-03-30 14:35:00,64.32,64.34,64.23,64.26,15273.0,61.2044,61.2234,61.1188,61.1473,15273.0
2023-03-30 14:40:00,64.27,64.29,64.25,64.27,10271.0,61.1568,61.1759,61.1378,61.1568,10271.0
2023-03-30 14:45:00,64.27,64.27,64.04,64.15,60521.0,61.1568,61.1568,60.938,61.0426,60521.0
2023-03-30 14:50:00,64.15,64.19,64.13,64.16,16688.0,61.0426,61.0807,61.0236,61.0521,16688.0
2023-03-30 14:55:00,64.15,64.19,64.13,64.17,14401.0,61.0426,61.0807,61.0236,61.0617,14401.0
2023-03-30 15:00:00,64.17,64.2,64.16,64.19,16217.0,61.0617,61.0902,61.0521,61.0807,16217.0
2023-03-30 15:05:00,64.2,64.21,64.14,64.16,27115.0,61.0902,61.0997,61.0331,61.0521,27115.0
2023-03-30 15:10:00,64.16,64.21,64.13,64.2,12470.0,61.0521,61.0997,61.0236,61.0902,12470.0
2023-03-30 15:15:00,64.2,64.24,64.16,64.23,16011.0,61.0902,61.1283,61.0521,61.1188,16011.0
2023-03-30 15:20:00,64.23,64.29,64.23,64.26,14314.0,61.1188,61.1759,61.1188,61.1473,14314.0
2023-03-30 15:25:00,64.25,64.29,64.25,64.27,13194.0,61.1378,61.1759,61.1378,61.1568,13194.0
2023-03-30 15:30:00,64.26,64.32,64.25,64.28,19213.0,61.1473,61.2044,61.1378,61.1663,19213.0
2023-03-30 15:35:00,64.27,64.36,64.26,64.32,15321.0,61.1568,61.2425,61.1473,61.2044,15321.0
2023-03-30 15:40:00,64.32,64.36,64.3,64.31,17758.0,61.2044,61.2425,61.1854,61.1949,17758.0
2023-03-30 15:45:00,64.31,64.33,64.28,64.3,28747.0,61.1949,61.2139,61.1663,61.1854,28747.0
2023-03-30 15:50:00,64.3,64.37,64.23,64.27,45737.0,61.1854,61.252,61.1188,61.1568,45737.0
2023-03-30 15:55:00,64.27,64.34,64.23,64.3,139610.0,61.1568,61.2234,61.1188,61.1854,139610.0
2023-03-31 09:30:00,64.51,64.67,64.0,64.55,46763.0,61.3852,61.5374,60.8999,61.4233,46763.0
2023-03-31 09:35:00,64.55,64.57,64.29,64.43,25433.0,61.4233,61.4423,61.1759,61.3091,25433.0
2023-03-31 09:40:00,64.4,64.4,64.27,64.27,10401.0,61.2805,61.2805,61.1568,61.1568,10401.0
2023-03-31 09:45:00,64.27,64.31,64.18,64.18,9603.0,61.1568,61.1949,61.0712,61.0712,9603.0
2023-03-31 09:50:00,64.19,64.24,64.11,64.13,12547.0,61.0807,61.1283,61.0046,61.0236,12547.0
2023-03-31 09:55:00,64.15,64.27,64.15,64.19,9875.0,61.0426,61.1568,61.0426,61.0807,9875.0
2023-03-31 10:00:00,64.14,64.25,64.14,64.25,10811.0,61.0331,61.1378,61.0331,61.1378,10811.0
2023-03-31 10:05:00,64.27,64.28,64.2,64.2,8542.0,61.1568,61.1663,61.0902,61.0902,8542.0
2023-03-31 10:10:00,64.21,64.25,64.18,64.19,13953.0,61.0997,61.1378,61.0712,61.0807,13953.0
2023-03-31 10:15:00,64.18,64.24,64.15,64.24,9663.0,61.0712,61.1283,61.0426,61.1283,9663.0
2023-03-31 10:20:00,64.24,64.27,64.16,64.24,16079.0,61.1283,61.1568,61.0521,61.1283,16079.0
2023-03-31 10:25:00,64.23,64.39,64.21,64.36,11204.0,61.1188,61.271,61.0997,61.2425,11204.0
2023-03-31 10:30:00,64.36,64.4,64.34,64.37,7774.0,61.2425,61.2805,61.2234,61.252,7774.0
2023-03-31 10:35:00,64.39,64.39,64.25,64.32,10347.0,61.271,61.271,61.1378,61.2044,10347.0
2023-03-31 10:40:00,64.33,64.33,64.24,64.32,11572.0,61.2139,61.2139,61.1283,61.2044,11572.0
2023-03-31 10:45:00,64.33,64.46,64.31,64.45,11572.0,61.2139,61.3376,61.1949,61.3281,11572.0
2023-03-31 10:50:00,64.45,64.46,64.35,64.4,9453.0,61.3281,61.3376,61.2329,61.2805,9453.0
2023-03-31 10:55:00,64.39,64.46,64.35,64.44,22019.0,61.271,61.3376,61.2329,61.3186,22019.0
2023-03-31 11:00:00,64.42,64.52,64.41,64.51,12545.0,61.2996,61.3947,61.29,61.3852,12545.0
2023-03-31 11:05:00,64.51,64.53,64.45,64.47,12402.0,61.3852,61.4042,61.3281,61.3471,12402.0
2023-03-31 11:10:00,64.47,64.53,64.47,64.53,8531.0,61.3471,61.4042,61.3471,61.4042,8531.0
2023-03-31 11:15:00,64.52,64.54,64.47,64.5,10093.0,61.3947,61.4137,61.3471,61.3757,10093.0
2023-03-31 11:20:00,64.5,64.59,64.5,64.54,8327.0,61.3757,61.4613,61.3757,61.4137,8327.0
2023-03-31 11:25:00,64.52,64.56,64.34,64.35,45781.0,61.3947,61.4328,61.2234,61.2329,45781.0
2023-03-31 11:30:00,64.35,64.41,64.32,64.34,10411.0,61.2329,61.29,61.2044,61.2234,10411.0
2023-03-31 11:35:00,64.35,64.37,64.32,64.35,7925.0,61.2329,61.252,61.2044,61.2329,7925.0
2023-03-31 11:40:00,64.33,64.33,64.28,64.31,11845.0,61.2139,61.2139,61.1663,61.1949,11845.0
2023-03-31 11:45:00,64.32,64.32,64.25,64.27,9331.0,61.2044,61.2044,61.1378,61.1568,9331.0
2023-03-31 11:50:00,64.27,64.28,64.2,64.23,11979.0,61.1568,61.1663,61.0902,61.1188,11979.0
2023-03-31 11:55:00,64.22,64.25,64.2,64.23,8096.0,61.1092,61.1378,61.0902,61.1188,8096.0
2023-03-31 12:00:00,64.23,64.31,64.23,64.3,8769.0,61.1188,61.1949,61.1188,61.1854,8769.0
2023-03-31 12:05:00,64.28,64.28,64.25,64.27,7529.0,61.1663,61.1663,61.1378,61.1568,7529.0
2023-03-31 12:10:00,64.27,64.32,64.24,64.32,13757.0,61.1568,61.2044,61.1283,61.2044,13757.0
2023-03-31 12:15:00,64.32,64.34,64.27,64.29,8945.0,61.2044,61.2234,61.1568,61.1759,8945.0
2023-03-31 12:20:00,64.3,64.35,64.29,64.32,11731.0,61.1854,61.2329,61.1759,61.2044,11731.0
2023-03-31 12:25:00,64.32,64.38,64.29,64.31,10360.0,61.2044,61.2615,61.1759,61.1949,10360.0
2023-03-31 12:30:00,64.31,64.32,64.15,64.18,9186.0,61.1949,61.2044,61.0426,61.0712,9186.0
2023-03-31 12:35:00,64.18,64.19,64.14,64.15,7118.0,61.0712,61.0807,61.0331,61.0426,7118.0
2023-03-31 12:40:00,64.17,64.23,64.16,64.2,6791.0,61.0617,61.1188,61.0521,61.0902,6791.0
2023-03-31 12:45:00,64.21,64.21,64.17,64.18,7571.0,61.0997,61.0997,61.0617,61.0712,7571.0
2023-03-31 12:50:00,64.19,64.22,64.15,64.18,12614.0,61.0807,61.1092,61.0426,61.0712,12614.0
2023-03-31 12:55:00,64.17,64.21,64.12,64.14,33851.0,61.0617,61.0997,61.0141,61.0331,33851.0
2023-03-31 13:00:00,64.14,64.19,64.13,64.16,8247.0,61.0331,61.0807,61.0236,61.0521,8247.0
2023-03-31 13:05:00,64.16,64.3,64.15,64.28,12416.0,61.0521,61.1854,61.0426,61.1663,12416.0
2023-03-31 13:10:00,64.28,64.29,64.18,64.23,11030.0,61.1663,61.1759,61.0712,61.1188,11030.0
2023-03-31 13:15:00,64.25,64.27,64.22,64.25,10033.0,61.1378,61.1568,61.1092,61.1378,10033.0
2023-03-31 13:20:00,64.24,64.24,64.21,64.21,7113.0,61.1283,61.1283,61.0997,61.0997,7113.0
2023-03-31 13:25:00,64.22,64.23,64.19,64.2,7100.0,61.1092,61.1188,61.0807,61.0902,7100.0
2023-03-31 13:30:00,64.21,64.21,64.15,64.15,12273.0,61.0997,61.0997,61.0426,61.0426,12273.0
2023-03-31 13:35:00,64.15,64.19,64.11,64.18,6194.0,61.0426,61.0807,61.0046,61.0712,6194.0
2023-03-31 13:40:00,64.19,64.21,64.15,64.15,9687.0,61.0807,61.0997,61.0426,61.0426,9687.0
2023-03-31 13:45:00,64.15,64.18,64.12,64.18,8035.0,61.0426,61.0712,61.0141,61.0712,8035.0
2023-03-31 13:50:00,64.17,64.2,64.15,64.19,7605.0,61.0617,61.0902,61.0426,61.0807,7605.0
2023-03-31 13:55:00,64.18,64.25,64.14,64.23,7103.0,61.0712,61.1378,61.0331,61.1188,7103.0
2023-03-31 14:00:00,64.23,64.26,64.21,64.25,5559.0,61.1188,61.1473,61.0997,61.1378,5559.0
2023-03-31 14:05:00,64.25,64.27,64.22,64.26,9047.0,61.1378,61.1568,61.1092,61.1473,9047.0
2023-03-31 14:10:00,64.26,64.26,64.16,64.18,14047.0,61.1473,61.1473,61.0521,61.0712,14047.0
2023-03-31 14:15:00,64.18,64.2,64.16,64.18,12155.0,61.0712,61.0902,61.0521,61.0712,12155.0
2023-03-31 14:20:00,64.19,64.19,64.13,64.14,9894.0,61.0807,61.0807,61.0236,61.0331,9894.0
2023-03-31 14:25:00,64.14,64.14,64.08,64.11,15029.0,61.0331,61.0331,60.976,61.0046,15029.0
2023-03-31 14:30:00,64.11,64.12,64.08,64.11,11460.0,61.0046,61.0141,60.976,61.0046,11460.0
2023-03-31 14:35:00,64.12,64.15,64.09,64.13,9051.0,61.0141,61.0426,60.9855,61.0236,9051.0
2023-03-31 14:40:00,64.13,64.21,64.12,64.2,12321.0,61.0236,61.0997,61.0141,61.0902,12321.0
2023-03-31 14:45:00,64.19,64.21,64.18,64.2,10889.0,61.0807,61.0997,61.0712,61.0902,10889.0
2023-03-31 14:50:00,64.21,64.24,64.2,64.21,9834.0,61.0997,61.1283,61.0902,61.0997,9834.0
2023-03-31 14:55:00,64.22,64.23,64.17,64.2,8057.0,61.1092,61.1188,61.0617,61.0902,8057.0
2023-03-31 15:00:00,64.21,64.38,64.21,64.36,21011.0,61.0997,61.2615,61.0997,61.2425,21011.0
2023-03-31 15:05:00,64.35,64.35,64.24,64.24,19887.0,61.2329,61.2329,61.1283,61.1283,19887.0
2023-03-31 15:10:00,64.23,64.3,64.22,64.28,21332.0,61.1188,61.1854,61.1092,61.1663,21332.0
2023-03-31 15:15:00,64.29,64.36,64.27,64.36,18077.0,61.1759,61.2425,61.1568,61.2425,18077.0
2023-03-31 15:20:00,64.36,64.46,64.35,64.45,11980.0,61.2425,61.3376,61.2329,61.3281,11980.0
2023-03-31 15:25:00,64.45,64.48,64.42,64.44,20481.0,61.3281,61.3566,61.2996,61.3186,20481.0
2023-03-31 15:30:00,64.43,64.5,64.4,64.42,17458.0,61.3091,61.3757,61.2805,61.2996,17458.0
2023-03-31 15:35:00,64.41,64.41,64.28,64.3,30104.0,61.29,61.29,61.1663,61.1854,30104.0
2023-03-31 15:40:00,64.29,64.34,64.26,64.27,22635.0,61.1759,61.2234,61.1473,61.1568,22635.0
2023-03-31 15:45:00,64.27,64.31,64.19,64.21,35893.0,61.1568,61.1949,61.0807,61.0997,35893.0
2023-03-31 15:50:00,64.21,64.33,64.19,64.32,67631.0,61.0997,61.2139,61.0807,61.2044,67631.0
2023-03-31 15:55:00,64.32,64.53,64.32,64.51,228951.0,61.2044,61.4042,61.2044,61.3852,228951.0
2023-04-03 09:30:00,64.45,64.86,64.08,64.69,38983.0,61.3281,61.7182,60.976,61.5565,38983.0
2023-04-03 09:35:00,64.7,64.83,64.68,64.82,20033.0,61.566,61.6897,61.547,61.6802,20033.0
2023-04-03 09:40:00,64.79,64.92,64.74,64.87,10033.0,61.6516,61.7753,61.6041,61.7278,10033.0
2023-04-03 09:45:00,64.93,65.01,64.9,64.93,15510.0,61.7849,61.861,61.7563,61.7849,15510.0
2023-04-03 09:50:00,64.94,65.1,64.83,65.07,12510.0,61.7944,61.9466,61.6897,61.9181,12510.0
2023-04-03 09:55:00,65.06,65.11,64.99,65.03,11701.0,61.9086,61.9561,61.8419,61.88,11701.0
2023-04-03 10:00:00,65.03,65.12,64.99,65.07,11507.0,61.88,61.9656,61.8419,61.9181,11507.0
2023-04-03 10:05:00,65.07,65.16,64.99,65.16,6216.0,61.9181,62.0037,61.8419,62.0037,6216.0
2023-04-03 10:10:00,65.12,65.16,65.08,65.14,7603.0,61.9656,62.0037,61.9276,61.9847,7603.0
2023-04-03 10:15:00,65.14,65.18,65.05,65.05,6826.0,61.9847,62.0227,61.899,61.899,6826.0
2023-04-03 10:20:00,65.06,65.08,65.03,65.04,9259.0,61.9086,61.9276,61.88,61.8895,9259.0
2023-04-03 10:25:00,65.04,65.11,65.0,65.11,7126.0,61.8895,61.9561,61.8515,61.9561,7126.0
2023-04-03 10:30:00,65.14,65.15,64.98,64.98,13090.0,61.9847,61.9942,61.8324,61.8324,13090.0
2023-04-03 10:35:00,64.98,65.0,64.85,64.86,12827.0,61.8324,61.8515,61.7087,61.7182,12827.0
2023-04-03 10:40:00,64.87,64.89,64.78,64.78,5835.0,61.7278,61.7468,61.6421,61.6421,5835.0
2023-04-03 10:45:00,64.78,64.84,64.72,64.82,18406.0,61.6421,61.6992,61.585,61.6802,18406.0
2023-04-03 10:50:00,64.81,64.82,64.58,64.61,7920.0,61.6707,61.6802,61.4518,61.4804,7920.0
2023-04-03 10:55:00,64.62,64.64,64.53,64.54,28570.0,61.4899,61.5089,61.4042,61.4137,28570.0
2023-04-03 11:00:00,64.55,64.63,64.51,64.6,8679.0,61.4233,61.4994,61.3852,61.4708,8679.0
2023-04-03 11:05:00,64.6,64.61,64.5,64.54,7390.0,61.4708,61.4804,61.3757,61.4137,7390.0
2023-04-03 11:10:00,64.55,64.59,64.43,64.45,29227.0,61.4233,61.4613,61.3091,61.3281,29227.0
2023-04-03 11:15:00,64.45,64.55,64.45,64.53,10111.0,61.3281,61.4233,61.3281,61.4042,10111.0
2023-04-03 11:20:00,64.52,64.56,64.45,64.45,12535.0,61.3947,61.4328,61.3281,61.3281,12535.0
2023-04-03 11:25:00,64.46,64.5,64.45,64.49,8894.0,61.3376,61.3757,61.3281,61.3662,8894.0
2023-04-03 11:30:00,64.49,64.64,64.49,64.61,9739.0,61.3662,61.5089,61.3662,61.4804,9739.0
2023-04-03 11:35:00,64.61,64.65,64.58,64.6,7294.0,61.4804,61.5184,61.4518,61.4708,7294.0
2023-04-03 11:40:00,64.62,64.71,64.62,64.66,5817.0,61.4899,61.5755,61.4899,61.5279,5817.0
2023-04-03 11:45:00,64.66,64.67,64.6,64.63,11649.0,61.5279,61.5374,61.4708,61.4994,11649.0
2023-04-03 11:50:00,64.62,64.65,64.61,64.62,6397.0,61.4899,61.5184,61.4804,61.4899,6397.0
2023-04-03 11:55:00,64.63,64.69,64.61,64.66,9792.0,61.4994,61.5565,61.4804,61.5279,9792.0
2023-04-03 12:00:00,64.67,64.76,64.67,64.71,5530.0,61.5374,61.6231,61.5374,61.5755,5530.0
2023-04-03 12:05:00,64.71,64.74,64.67,64.73,6221.0,61.5755,61.6041,61.5374,61.5945,6221.0
2023-04-03 12:10:00,64.73,64.77,64.72,64.75,6030.0,61.5945,61.6326,61.585,61.6136,6030.0
2023-04-03 12:15:00,64.74,64.78,64.74,64.77,5516.0,61.6041,61.6421,61.6041,61.6326,5516.0
2023-04-03 12:20:00,64.76,64.77,64.68,64.77,6303.0,61.6231,61.6326,61.547,61.6326,6303.0
2023-04-03 12:25:00,64.75,64.81,64.74,64.79,2650.0,61.6136,61.6707,61.6041,61.6516,2650.0
2023-04-03 12:30:00,64.79,64.82,64.77,64.8,4419.0,61.6516,61.6802,61.6326,61.6611,4419.0
2023-04-03 12:35:00,64.78,64.83,64.77,64.82,5167.0,61.6421,61.6897,61.6326,61.6802,5167.0
2023-04-03 12:40:00,64.83,64.86,64.82,64.82,6321.0,61.6897,61.7182,61.6802,61.6802,6321.0
2023-04-03 12:45:00,64.83,64.88,64.83,64.87,5366.0,61.6897,61.7373,61.6897,61.7278,5366.0
2023-04-03 12:50:00,64.88,64.91,64.86,64.88,6102.0,61.7373,61.7658,61.7182,61.7373,6102.0
2023-04-03 12:55:00,64.87,64.89,64.82,64.82,5747.0,61.7278,61.7468,61.6802,61.6802,5747.0
2023-04-03 13:00:00,64.83,64.89,64.82,64.89,3996.0,61.6897,61.7468,61.6802,61.7468,3996.0
2023-04-03 13:05:00,64.88,64.93,64.86,64.93,8105.0,61.7373,61.7849,61.7182,61.7849,8105.0
2023-04-03 13:10:00,64.92,64.96,64.91,64.92,6666.0,61.7753,61.8134,61.7658,61.7753,6666.0
2023-04-03 13:15:00,64.93,65.0,64.92,64.99,11160.0,61.7849,61.8515,61.7753,61.8419,11160.0
2023-04-03 13:20:00,64.98,64.98,64.93,64.98,6389.0,61.8324,61.8324,61.7849,61.8324,6389.0
2023-04-03 13:25:00,64.97,64.98,64.92,64.93,11058.0,61.8229,61.8324,61.7753,61.7849,11058.0
2023-04-03 13:30:00,64.92,64.96,64.91,64.92,12950.0,61.7753,61.8134,61.7658,61.7753,12950.0
2023-04-03 13:35:00,64.91,64.91,64.81,64.82,10509.0,61.7658,61.7658,61.6707,61.6802,10509.0
2023-04-03 13:40:00,64.81,64.86,64.77,64.84,13607.0,61.6707,61.7182,61.6326,61.6992,13607.0
2023-04-03 13:45:00,64.83,64.83,64.79,64.82,6991.0,61.6897,61.6897,61.6516,61.6802,6991.0
2023-04-03 13:50:00,64.83,64.83,64.75,64.75,9855.0,61.6897,61.6897,61.6136,61.6136,9855.0
2023-04-03 13:55:00,64.76,64.79,64.73,64.75,7063.0,61.6231,61.6516,61.5945,61.6136,7063.0
2023-04-03 14:00:00,64.75,64.76,64.71,64.76,4457.0,61.6136,61.6231,61.5755,61.6231,4457.0
2023-04-03 14:05:00,64.76,64.81,64.75,64.8,7811.0,61.6231,61.6707,61.6136,61.6611,7811.0
2023-04-03 14:10:00,64.8,64.83,64.79,64.8,9720.0,61.6611,61.6897,61.6516,61.6611,9720.0
2023-04-03 14:15:00,64.8,64.8,64.75,64.78,8135.0,61.6611,61.6611,61.6136,61.6421,8135.0
2023-04-03 14:20:00,64.77,64.8,64.76,64.79,7830.0,61.6326,61.6611,61.6231,61.6516,7830.0
2023-04-03 14:25:00,64.8,64.81,64.79,64.8,7366.0,61.6611,61.6707,61.6516,61.6611,7366.0
2023-04-03 14:30:00,64.8,64.86,64.79,64.84,11050.0,61.6611,61.7182,61.6516,61.6992,11050.0
2023-04-03 14:35:00,64.83,64.88,64.83,64.85,8064.0,61.6897,61.7373,61.6897,61.7087,8064.0
2023-04-03 14:40:00,64.85,64.89,64.84,64.85,7958.0,61.7087,61.7468,61.6992,61.7087,7958.0
2023-04-03 14:45:00,64.86,64.87,64.84,64.86,8881.0,61.7182,61.7278,61.6992,61.7182,8881.0
2023-04-03 14:50:00,64.85,64.86,64.81,64.81,5622.0,61.7087,61.7182,61.6707,61.6707,5622.0
2023-04-03 14:55:00,64.81,64.86,64.81,64.83,8946.0,61.6707,61.7182,61.6707,61.6897,8946.0
2023-04-03 15:00:00,64.82,64.91,64.8,64.86,12281.0,61.6802,61.7658,61.6611,61.7182,12281.0
2023-04-03 15:05:00,64.87,64.89,64.81,64.83,8874.0,61.7278,61.7468,61.6707,61.6897,8874.0
2023-04-03 15:10:00,64.84,64.87,64.83,64.84,15234.0,61.6992,61.7278,61.6897,61.6992,15234.0
2023-04-03 15:15:00,64.84,64.84,64.78,64.83,14984.0,61.6992,61.6992,61.6421,61.6897,14984.0
2023-04-03 15:20:00,64.82,64.86,64.81,64.83,19824.0,61.6802,61.7182,61.6707,61.6897,19824.0
2023-04-03 15:25:00,64.84,64.94,64.83,64.88,13058.0,61.6992,61.7944,61.6897,61.7373,13058.0
2023-04-03 15:30:00,64.88,64.88,64.82,64.84,13392.0,61.7373,61.7373,61.6802,61.6992,13392.0
2023-04-03 15:35:00,64.84,64.86,64.77,64.78,32098.0,61.6992,61.7182,61.6326,61.6421,32098.0
2023-04-03 15:40:00,64.79,64.81,64.72,64.78,35158.0,61.6516,61.6707,61.585,61.6421,35158.0
2023-04-03 15:45:00,64.78,64.79,64.69,64.7,46267.0,61.6421,61.6516,61.5565,61.566,46267.0
2023-04-03 15:50:00,64.67,64.67,64.61,64.62,62444.0,61.5374,61.5374,61.4804,61.4899,62444.0
2023-04-03 15:55:00,64.63,64.69,64.61,64.69,133994.0,61.4994,61.5565,61.4804,61.5565,133994.0
2023-04-04 09:30:00,65.1,65.1,64.3,64.98,46025.0,61.9466,61.9466,61.1854,61.8324,46025.0
2023-04-04 09:35:00,64.98,64.98,64.85,64.85,15087.0,61.8324,61.8324,61.7087,61.7087,15087.0
2023-04-04 09:40:00,64.85,64.86,64.67,64.78,16615.0,61.7087,61.7182,61.5374,61.6421,16615.0
2023-04-04 09:45:00,64.82,64.83,64.62,64.63,14723.0,61.6802,61.6897,61.4899,61.4994,14723.0
2023-04-04 09:50:00,64.62,64.65,64.51,64.65,19635.0,61.4899,61.5184,61.3852,61.5184,19635.0
2023-04-04 09:55:00,64.64,64.66,64.59,64.64,7910.0,61.5089,61.5279,61.4613,61.5089,7910.0
2023-04-04 10:00:00,64.64,64.76,64.59,64.62,16341.0,61.5089,61.6231,61.4613,61.4899,16341.0
2023-04-04 10:05:00,64.63,64.63,64.42,64.42,11928.0,61.4994,61.4994,61.2996,61.2996,11928.0
2023-04-04 10:10:00,64.42,64.42,64.25,64.31,7922.0,61.2996,61.2996,61.1378,61.1949,7922.0
2023-04-04 10:15:00,64.32,64.34,64.23,64.25,8308.0,61.2044,61.2234,61.1188,61.1378,8308.0
2023-04-04 10:20:00,64.26,64.34,64.18,64.33,9490.0,61.1473,61.2234,61.0712,61.2139,9490.0
2023-04-04 10:25:00,64.34,64.34,64.23,64.24,9006.0,61.2234,61.2234,61.1188,61.1283,9006.0
2023-04-04 10:30:00,64.23,64.27,64.18,64.25,10434.0,61.1188,61.1568,61.0712,61.1378,10434.0
2023-04-04 10:35:00,64.24,64.26,64.17,64.18,8118.0,61.1283,61.1473,61.0617,61.0712,8118.0
2023-04-04 10:40:00,64.17,64.17,64.0,64.03,17316.0,61.0617,61.0617,60.8999,60.9284,17316.0
2023-04-04 10:45:00,64.06,64.06,63.93,63.98,9403.0,60.957,60.957,60.8333,60.8809,9403.0
2023-04-04 10:50:00,63.98,64.0,63.94,63.98,9390.0,60.8809,60.8999,60.8428,60.8809,9390.0
2023-04-04 10:55:00,63.96,64.05,63.96,64.0,9001.0,60.8618,60.9475,60.8618,60.8999,9001.0
2023-04-04 11:00:00,64.0,64.02,63.92,64.01,7583.0,60.8999,60.9189,60.8238,60.9094,7583.0
2023-04-04 11:05:00,64.01,64.03,63.93,63.98,10667.0,60.9094,60.9284,60.8333,60.8809,10667.0
2023-04-04 11:10:00,63.99,64.05,63.99,64.03,9860.0,60.8904,60.9475,60.8904,60.9284,9860.0
2023-04-04 11:15:00,64.03,64.03,63.88,63.92,10532.0,60.9284,60.9284,60.7857,60.8238,10532.0
2023-04-04 11:20:00,63.92,63.98,63.9,63.94,9629.0,60.8238,60.8809,60.8047,60.8428,9629.0
2023-04-04 11:25:00,63.95,64.01,63.88,63.92,13896.0,60.8523,60.9094,60.7857,60.8238,13896.0
2023-04-04 11:30:00,63.93,63.94,63.82,63.85,9048.0,60.8333,60.8428,60.7286,60.7572,9048.0
2023-04-04 11:35:00,63.86,63.9,63.84,63.84,7160.0,60.7667,60.8047,60.7476,60.7476,7160.0
2023-04-04 11:40:00,63.83,63.88,63.82,63.86,6368.0,60.7381,60.7857,60.7286,60.7667,6368.0
2023-04-04 11:45:00,63.91,63.91,63.82,63.83,9029.0,60.8143,60.8143,60.7286,60.7381,9029.0
2023-04-04 11:50:00,63.82,63.82,63.73,63.76,5764.0,60.7286,60.7286,60.643,60.6715,5764.0
2023-04-04 11:55:00,63.76,63.76,63.6,63.62,11278.0,60.6715,60.6715,60.5193,60.5383,11278.0
2023-04-04 12:00:00,63.64,63.69,63.62,63.62,6478.0,60.5573,60.6049,60.5383,60.5383,6478.0
2023-04-04 12:05:00,63.61,63.62,63.49,63.52,8149.0,60.5288,60.5383,60.4146,60.4431,8149.0
2023-04-04 12:10:00,63.54,63.56,63.48,63.54,7004.0,60.4622,60.4812,60.4051,60.4622,7004.0
2023-04-04 12:15:00,63.55,63.55,63.48,63.49,3919.0,60.4717,60.4717,60.4051,60.4146,3919.0
2023-04-04 12:20:00,63.48,63.57,63.46,63.57,7216.0,60.4051,60.4907,60.3861,60.4907,7216.0
2023-04-04 12:25:00,63.57,63.65,63.57,63.65,8236.0,60.4907,60.5669,60.4907,60.5669,8236.0
2023-04-04 12:30:00,63.65,63.69,63.64,63.65,7261.0,60.5669,60.6049,60.5573,60.5669,7261.0
2023-04-04 12:35:00,63.64,63.66,63.58,63.62,5620.0,60.5573,60.5764,60.5002,60.5383,5620.0
2023-04-04 12:40:00,63.62,63.68,63.62,63.67,4471.0,60.5383,60.5954,60.5383,60.5859,4471.0
2023-04-04 12:45:00,63.68,63.73,63.68,63.7,8189.0,60.5954,60.643,60.5954,60.6144,8189.0
2023-04-04 12:50:00,63.71,63.74,63.64,63.64,7914.0,60.6239,60.6525,60.5573,60.5573,7914.0
2023-04-04 12:55:00,63.65,63.75,63.64,63.73,5953.0,60.5669,60.662,60.5573,60.643,5953.0
2023-04-04 13:00:00,63.72,63.78,63.7,63.77,4358.0,60.6335,60.6906,60.6144,60.681,4358.0
2023-04-04 13:05:00,63.79,63.81,63.73,63.76,6262.0,60.7001,60.7191,60.643,60.6715,6262.0
2023-04-04 13:10:00,63.76,63.8,63.73,63.78,5754.0,60.6715,60.7096,60.643,60.6906,5754.0
2023-04-04 13:15:00,63.78,63.85,63.78,63.84,5414.0,60.6906,60.7572,60.6906,60.7476,5414.0
2023-04-04 13:20:00,63.85,63.88,63.82,63.87,7320.0,60.7572,60.7857,60.7286,60.7762,7320.0
2023-04-04 13:25:00,63.87,63.87,63.82,63.85,7408.0,60.7762,60.7762,60.7286,60.7572,7408.0
2023-04-04 13:30:00,63.84,63.91,63.84,63.87,5988.0,60.7476,60.8143,60.7476,60.7762,5988.0
2023-04-04 13:35:00,63.89,63.91,63.84,63.86,6990.0,60.7952,60.8143,60.7476,60.7667,6990.0
2023-04-04 13:40:00,63.86,63.89,63.8,63.81,9241.0,60.7667,60.7952,60.7096,60.7191,9241.0
2023-04-04 13:45:00,63.8,63.81,63.74,63.81,5533.0,60.7096,60.7191,60.6525,60.7191,5533.0
2023-04-04 13:50:00,63.81,63.82,63.78,63.79,5902.0,60.7191,60.7286,60.6906,60.7001,5902.0
2023-04-04 13:55:00,63.77,63.8,63.77,63.79,8234.0,60.681,60.7096,60.681,60.7001,8234.0
2023-04-04 14:00:00,63.78,63.82,63.75,63.81,6069.0,60.6906,60.7286,60.662,60.7191,6069.0
2023-04-04 14:05:00,63.81,63.84,63.77,63.78,4620.0,60.7191,60.7476,60.681,60.6906,4620.0
2023-04-04 14:10:00,63.79,63.83,63.78,63.82,5833.0,60.7001,60.7381,60.6906,60.7286,5833.0
2023-04-04 14:15:00,63.8,63.81,63.72,63.74,4353.0,60.7096,60.7191,60.6335,60.6525,4353.0
2023-04-04 14:20:00,63.74,63.75,63.67,63.67,6312.0,60.6525,60.662,60.5859,60.5859,6312.0
2023-04-04 14:25:00,63.68,63.7,63.63,63.63,9285.0,60.5954,60.6144,60.5478,60.5478,9285.0
2023-04-04 14:30:00,63.63,63.65,63.62,63.63,8384.0,60.5478,60.5669,60.5383,60.5478,8384.0
2023-04-04 14:35:00,63.64,63.77,63.61,63.75,6658.0,60.5573,60.681,60.5288,60.662,6658.0
2023-04-04 14:40:00,63.76,63.8,63.75,63.75,6882.0,60.6715,60.7096,60.662,60.662,6882.0
2023-04-04 14:45:00,63.75,63.79,63.74,63.78,6977.0,60.662,60.7001,60.6525,60.6906,6977.0
2023-04-04 14:50:00,63.79,63.85,63.79,63.85,6420.0,60.7001,60.7572,60.7001,60.7572,6420.0
2023-04-04 14:55:00,63.84,63.85,63.81,63.82,8593.0,60.7476,60.7572,60.7191,60.7286,8593.0
2023-04-04 15:00:00,63.81,63.84,63.76,63.81,7417.0,60.7191,60.7476,60.6715,60.7191,7417.0
2023-04-04 15:05:00,63.8,63.87,63.79,63.84,7649.0,60.7096,60.7762,60.7001,60.7476,7649.0
2023-04-04 15:10:00,63.84,63.86,63.78,63.79,10975.0,60.7476,60.7667,60.6906,60.7001,10975.0
2023-04-04 15:15:00,63.79,63.9,63.79,63.89,11320.0,60.7001,60.8047,60.7001,60.7952,11320.0
2023-04-04 15:20:00,63.89,63.94,63.84,63.88,58859.0,60.7952,60.8428,60.7476,60.7857,58859.0
2023-04-04 15:25:00,63.88,63.88,63.81,63.81,12629.0,60.7857,60.7857,60.7191,60.7191,12629.0
2023-04-04 15:30:00,63.81,63.81,63.75,63.79,16777.0,60.7191,60.7191,60.662,60.7001,16777.0
2023-04-04 15:35:00,63.79,63.89,63.78,63.88,14065.0,60.7001,60.7952,60.6906,60.7857,14065.0
2023-04-04 15:40:00,63.88,63.88,63.81,63.81,14257.0,60.7857,60.7857,60.7191,60.7191,14257.0
2023-04-04 15:45:00,63.81,63.86,63.79,63.84,20005.0,60.7191,60.7667,60.7001,60.7476,20005.0
2023-04-04 15:50:00,63.84,63.95,63.84,63.9,41256.0,60.7476,60.8523,60.7476,60.8047,41256.0
2023-04-04 15:55:00,63.9,63.97,63.87,63.92,129915.0,60.8047,60.8714,60.7762,60.8238,129915.0
2023-04-05 09:30:00,63.48,63.65,63.08,63.63,52334.0,60.4051,60.5669,60.0245,60.5478,52334.0
2023-04-05 09:35:00,63.69,63.93,63.69,63.89,9006.0,60.6049,60.8333,60.6049,60.7952,9006.0
2023-04-05 09:40:00,63.9,64.05,63.84,64.0,11015.0,60.8047,60.9475,60.7476,60.8999,11015.0
2023-04-05 09:45:00,64.02,64.29,63.99,64.26,12205.0,60.9189,61.1759,60.8904,61.1473,12205.0
2023-04-05 09:50:00,64.25,64.39,64.23,64.35,12576.0,61.1378,61.271,61.1188,61.2329,12576.0
2023-04-05 09:55:00,64.35,64.37,64.3,64.34,9342.0,61.2329,61.252,61.1854,61.2234,9342.0
2023-04-05 10:00:00,64.35,64.36,64.11,64.18,15537.0,61.2329,61.2425,61.0046,61.0712,15537.0
2023-04-05 10:05:00,64.17,64.27,64.16,64.25,14753.0,61.0617,61.1568,61.0521,61.1378,14753.0
2023-04-05 10:10:00,64.23,64.29,64.2,64.29,7585.0,61.1188,61.1759,61.0902,61.1759,7585.0
2023-04-05 10:15:00,64.28,64.33,64.24,64.3,15052.0,61.1663,61.2139,61.1283,61.1854,15052.0
2023-04-05 10:20:00,64.3,64.42,64.28,64.42,21558.0,61.1854,61.2996,61.1663,61.2996,21558.0
2023-04-05 10:25:00,64.45,64.46,64.28,64.33,12195.0,61.3281,61.3376,61.1663,61.2139,12195.0
2023-04-05 10:30:00,64.35,64.52,64.33,64.42,8458.0,61.2329,61.3947,61.2139,61.2996,8458.0
2023-04-05 10:35:00,64.41,64.5,64.41,64.42,5907.0,61.29,61.3757,61.29,61.2996,5907.0
2023-04-05 10:40:00,64.43,64.45,64.34,64.35,6021.0,61.3091,61.3281,61.2234,61.2329,6021.0
2023-04-05 10:45:00,64.34,64.37,64.32,64.36,10475.0,61.2234,61.252,61.2044,61.2425,10475.0
2023-04-05 10:50:00,64.36,64.37,64.29,64.37,7316.0,61.2425,61.252,61.1759,61.252,7316.0
2023-04-05 10:55:00,64.39,64.43,64.36,64.4,9659.0,61.271,61.3091,61.2425,61.2805,9659.0
2023-04-05 11:00:00,64.36,64.42,64.34,64.41,4924.0,61.2425,61.2996,61.2234,61.29,4924.0
2023-04-05 11:05:00,64.41,64.47,64.4,64.46,5658.0,61.29,61.3471,61.2805,61.3376,5658.0
2023-04-05 11:10:00,64.47,64.54,64.45,64.52,10826.0,61.3471,61.4137,61.3281,61.3947,10826.0
2023-04-05 11:15:00,64.51,64.58,64.5,64.53,11677.0,61.3852,61.4518,61.3757,61.4042,11677.0
2023-04-05 11:20:00,64.53,64.53,64.4,64.41,6698.0,61.4042,61.4042,61.2805,61.29,6698.0
2023-04-05 11:25:00,64.39,64.42,64.35,64.39,46863.0,61.271,61.2996,61.2329,61.271,46863.0
2023-04-05 11:30:00,64.4,64.59,64.4,64.58,5900.0,61.2805,61.4613,61.2805,61.4518,5900.0
2023-04-05 11:35:00,64.61,64.63,64.57,64.57,8260.0,61.4804,61.4994,61.4423,61.4423,8260.0
2023-04-05 11:40:00,64.57,64.66,64.55,64.59,8774.0,61.4423,61.5279,61.4233,61.4613,8774.0
2023-04-05 11:45:00,64.59,64.65,64.58,64.58,9909.0,61.4613,61.5184,61.4518,61.4518,9909.0
2023-04-05 11:50:00,64.6,64.64,64.57,64.57,9984.0,61.4708,61.5089,61.4423,61.4423,9984.0
2023-04-05 11:55:00,64.59,64.69,64.58,64.67,5752.0,61.4613,61.5565,61.4518,61.5374,5752.0
2023-04-05 12:00:00,64.67,64.69,64.63,64.65,8749.0,61.5374,61.5565,61.4994,61.5184,8749.0
2023-04-05 12:05:00,64.65,64.67,64.61,64.63,5539.0,61.5184,61.5374,61.4804,61.4994,5539.0
2023-04-05 12:10:00,64.63,64.73,64.62,64.73,7497.0,61.4994,61.5945,61.4899,61.5945,7497.0
2023-04-05 12:15:00,64.74,64.74,64.62,64.66,7952.0,61.6041,61.6041,61.4899,61.5279,7952.0
2023-04-05 12:20:00,64.66,64.68,64.62,64.66,9448.0,61.5279,61.547,61.4899,61.5279,9448.0
2023-04-05 12:25:00,64.66,64.67,64.51,64.59,20651.0,61.5279,61.5374,61.3852,61.4613,20651.0
2023-04-05 12:30:00,64.57,64.57,64.49,64.51,6666.0,61.4423,61.4423,61.3662,61.3852,6666.0
2023-04-05 12:35:00,64.51,64.58,64.5,64.53,8686.0,61.3852,61.4518,61.3757,61.4042,8686.0
2023-04-05 12:40:00,64.54,64.59,64.51,64.51,7766.0,61.4137,61.4613,61.3852,61.3852,7766.0
2023-04-05 12:45:00,64.52,64.56,64.5,64.53,7160.0,61.3947,61.4328,61.3757,61.4042,7160.0
2023-04-05 12:50:00,64.54,64.56,64.51,64.53,4237.0,61.4137,61.4328,61.3852,61.4042,4237.0
2023-04-05 12:55:00,64.52,64.55,64.52,64.54,5266.0,61.3947,61.4233,61.3947,61.4137,5266.0
2023-04-05 13:00:00,64.54,64.59,64.53,64.59,7403.0,61.4137,61.4613,61.4042,61.4613,7403.0
2023-04-05 13:05:00,64.62,64.65,64.58,64.58,5026.0,61.4899,61.5184,61.4518,61.4518,5026.0
2023-04-05 13:10:00,64.58,64.68,64.58,64.61,11748.0,61.4518,61.547,61.4518,61.4804,11748.0
2023-04-05 13:15:00,64.61,64.66,64.6,64.66,5978.0,61.4804,61.5279,61.4708,61.5279,5978.0
2023-04-05 13:20:00,64.68,64.7,64.65,64.7,6379.0,61.547,61.566,61.5184,61.566,6379.0
2023-04-05 13:25:00,64.69,64.73,64.66,64.69,6124.0,61.5565,61.5945,61.5279,61.5565,6124.0
2023-04-05 13:30:00,64.68,64.69,64.65,64.65,4597.0,61.547,61.5565,61.5184,61.5184,4597.0
2023-04-05 13:35:00,64.65,64.65,64.55,64.56,11988.0,61.5184,61.5184,61.4233,61.4328,11988.0
2023-04-05 13:40:00,64.56,64.6,64.46,64.48,30436.0,61.4328,61.4708,61.3376,61.3566,30436.0
2023-04-05 13:45:00,64.47,64.47,64.37,64.38,11979.0,61.3471,61.3471,61.252,61.2615,11979.0
2023-04-05 13:50:00,64.38,64.48,64.38,64.45,6042.0,61.2615,61.3566,61.2615,61.3281,6042.0
2023-04-05 13:55:00,64.46,64.48,64.45,64.47,6322.0,61.3376,61.3566,61.3281,61.3471,6322.0
2023-04-05 14:00:00,64.47,64.57,64.46,64.55,10582.0,61.3471,61.4423,61.3376,61.4233,10582.0
2023-04-05 14:05:00,64.55,64.55,64.49,64.49,7112.0,61.4233,61.4233,61.3662,61.3662,7112.0
2023-04-05 14:10:00,64.49,64.5,64.45,64.49,10397.0,61.3662,61.3757,61.3281,61.3662,10397.0
2023-04-05 14:15:00,64.5,64.62,64.5,64.62,5298.0,61.3757,61.4899,61.3757,61.4899,5298.0
2023-04-05 14:20:00,64.62,64.62,64.56,64.57,5700.0,61.4899,61.4899,61.4328,61.4423,5700.0
2023-04-05 14:25:00,64.57,64.64,64.57,64.62,7476.0,61.4423,61.5089,61.4423,61.4899,7476.0
2023-04-05 14:30:00,64.62,64.66,64.6,64.65,6904.0,61.4899,61.5279,61.4708,61.5184,6904.0
2023-04-05 14:35:00,64.64,64.69,64.64,64.69,8637.0,61.5089,61.5565,61.5089,61.5565,8637.0
2023-04-05 14:40:00,64.7,64.72,64.63,64.68,14317.0,61.566,61.585,61.4994,61.547,14317.0
2023-04-05 14:45:00,64.67,64.67,64.56,64.57,9711.0,61.5374,61.5374,61.4328,61.4423,9711.0
2023-04-05 14:50:00,64.56,64.57,64.54,64.57,6116.0,61.4328,61.4423,61.4137,61.4423,6116.0
2023-04-05 14:55:00,64.56,64.63,64.55,64.61,5475.0,61.4328,61.4994,61.4233,61.4804,5475.0
2023-04-05 15:00:00,64.61,64.62,64.56,64.6,7051.0,61.4804,61.4899,61.4328,61.4708,7051.0
2023-04-05 15:05:00,64.62,64.65,64.59,64.61,9217.0,61.4899,61.5184,61.4613,61.4804,9217.0
2023-04-05 15:10:00,64.62,64.67,64.59,64.64,14611.0,61.4899,61.5374,61.4613,61.5089,14611.0
2023-04-05 15:15:00,64.62,64.62,64.55,64.57,10100.0,61.4899,61.4899,61.4233,61.4423,10100.0
2023-04-05 15:20:00,64.57,64.58,64.48,64.48,9802.0,61.4423,61.4518,61.3566,61.3566,9802.0
2023-04-05 15:25:00,64.48,64.58,64.47,64.57,13393.0,61.3566,61.4518,61.3471,61.4423,13393.0
2023-04-05 15:30:00,64.58,64.63,64.54,64.56,17797.0,61.4518,61.4994,61.4137,61.4328,17797.0
2023-04-05 15:35:00,64.56,64.58,64.53,64.53,12665.0,61.4328,61.4518,61.4042,61.4042,12665.0
2023-04-05 15:40:00,64.53,64.54,64.46,64.53,48119.0,61.4042,61.4137,61.3376,61.4042,48119.0
2023-04-05 15:45:00,64.52,64.54,64.41,64.45,43486.0,61.3947,61.4137,61.29,61.3281,43486.0
2023-04-05 15:50:00,64.46,64.53,64.44,64.45,85787.0,61.3376,61.4042,61.3186,61.3281,85787.0
2023-04-05 15:55:00,64.45,64.53,64.44,64.45,171453.0,61.3281,61.4042,61.3186,61.3281,171453.0
2023-04-06 09:30:00,64.61,64.77,64.13,64.62,60396.0,61.4804,61.6326,61.0236,61.4899,60396.0
2023-04-06 09:35:00,64.62,64.7,64.6,64.6,15975.0,61.4899,61.566,61.4708,61.4708,15975.0
2023-04-06 09:40:00,64.6,64.63,64.48,64.62,21310.0,61.4708,61.4994,61.3566,61.4899,21310.0
2023-04-06 09:45:00,64.61,64.73,64.58,64.7,17951.0,61.4804,61.5945,61.4518,61.566,17951.0
2023-04-06 09:50:00,64.69,64.72,64.6,64.66,21265.0,61.5565,61.585,61.4708,61.5279,21265.0
2023-04-06 09:55:00,64.65,64.8,64.65,64.71,16969.0,61.5184,61.6611,61.5184,61.5755,16969.0
2023-04-06 10:00:00,64.71,64.75,64.58,64.59,19894.0,61.5755,61.6136,61.4518,61.4613,19894.0
2023-04-06 10:05:00,64.6,64.61,64.53,64.6,16955.0,61.4708,61.4804,61.4042,61.4708,16955.0
2023-04-06 10:10:00,64.63,64.78,64.62,64.63,20358.0,61.4994,61.6421,61.4899,61.4994,20358.0
2023-04-06 10:15:00,64.64,64.7,64.56,64.67,15661.0,61.5089,61.566,61.4328,61.5374,15661.0
2023-04-06 10:20:00,64.67,64.71,64.58,64.59,15196.0,61.5374,61.5755,61.4518,61.4613,15196.0
2023-04-06 10:25:00,64.57,64.59,64.45,64.48,14928.0,61.4423,61.4613,61.3281,61.3566,14928.0
2023-04-06 10:30:00,64.5,64.5,64.41,64.48,12134.0,61.3757,61.3757,61.29,61.3566,12134.0
2023-04-06 10:35:00,64.48,64.5,64.38,64.39,17146.0,61.3566,61.3757,61.2615,61.271,17146.0
2023-04-06 10:40:00,64.38,64.42,64.32,64.42,13981.0,61.2615,61.2996,61.2044,61.2996,13981.0
2023-04-06 10:45:00,64.41,64.49,64.38,64.45,16663.0,61.29,61.3662,61.2615,61.3281,16663.0
2023-04-06 10:50:00,64.45,64.46,64.35,64.35,14206.0,61.3281,61.3376,61.2329,61.2329,14206.0
2023-04-06 10:55:00,64.36,64.44,64.34,64.43,13042.0,61.2425,61.3186,61.2234,61.3091,13042.0
2023-04-06 11:00:00,64.42,64.43,64.34,64.35,8669.0,61.2996,61.3091,61.2234,61.2329,8669.0
2023-04-06 11:05:00,64.34,64.37,64.28,64.28,7328.0,61.2234,61.252,61.1663,61.1663,7328.0
2023-04-06 11:10:00,64.28,64.29,64.23,64.26,8247.0,61.1663,61.1759,61.1188,61.1473,8247.0
2023-04-06 11:15:00,64.24,64.28,64.23,64.27,9818.0,61.1283,61.1663,61.1188,61.1568,9818.0
2023-04-06 11:20:00,64.28,64.28,64.13,64.14,8085.0,61.1663,61.1663,61.0236,61.0331,8085.0
2023-04-06 11:25:00,64.13,64.26,64.12,64.25,6491.0,61.0236,61.1473,61.0141,61.1378,6491.0
2023-04-06 11:30:00,64.24,64.25,64.21,64.25,8355.0,61.1283,61.1378,61.0997,61.1378,8355.0
2023-04-06 11:35:00,64.23,64.23,64.18,64.18,6015.0,61.1188,61.1188,61.0712,61.0712,6015.0
2023-04-06 11:40:00,64.18,64.2,64.14,64.14,14610.0,61.0712,61.0902,61.0331,61.0331,14610.0
2023-04-06 11:45:00,64.14,64.24,64.12,64.23,5010.0,61.0331,61.1283,61.0141,61.1188,5010.0
2023-04-06 11:50:00,64.22,64.22,64.16,64.22,6930.0,61.1092,61.1092,61.0521,61.1092,6930.0
2023-04-06 11:55:00,64.23,64.27,64.23,64.25,5129.0,61.1188,61.1568,61.1188,61.1378,5129.0
2023-04-06 12:00:00,64.3,64.35,64.29,64.33,9197.0,61.1854,61.2329,61.1759,61.2139,9197.0
2023-04-06 12:05:00,64.34,64.4,64.32,64.4,4595.0,61.2234,61.2805,61.2044,61.2805,4595.0
2023-04-06 12:10:00,64.39,64.43,64.38,64.39,5955.0,61.271,61.3091,61.2615,61.271,5955.0
2023-04-06 12:15:00,64.4,64.41,64.33,64.34,7544.0,61.2805,61.29,61.2139,61.2234,7544.0
2023-04-06 12:20:00,64.35,64.39,64.35,64.38,2810.0,61.2329,61.271,61.2329,61.2615,2810.0
2023-04-06 12:25:00,64.38,64.4,64.36,64.37,3780.0,61.2615,61.2805,61.2425,61.252,3780.0
2023-04-06 12:30:00,64.38,64.48,64.37,64.46,9644.0,61.2615,61.3566,61.252,61.3376,9644.0
2023-04-06 12:35:00,64.46,64.56,64.45,64.54,5120.0,61.3376,61.4328,61.3281,61.4137,5120.0
2023-04-06 12:40:00,64.55,64.57,64.54,64.57,6952.0,61.4233,61.4423,61.4137,61.4423,6952.0
2023-04-06 12:45:00,64.55,64.59,64.5,64.52,11200.0,61.4233,61.4613,61.3757,61.3947,11200.0
2023-04-06 12:50:00,64.51,64.59,64.51,64.56,10435.0,61.3852,61.4613,61.3852,61.4328,10435.0
2023-04-06 12:55:00,64.55,64.55,64.5,64.52,6244.0,61.4233,61.4233,61.3757,61.3947,6244.0
2023-04-06 13:00:00,64.52,64.57,64.51,64.57,6219.0,61.3947,61.4423,61.3852,61.4423,6219.0
2023-04-06 13:05:00,64.58,64.59,64.54,64.56,9791.0,61.4518,61.4613,61.4137,61.4328,9791.0
2023-04-06 13:10:00,64.57,64.61,64.55,64.57,11689.0,61.4423,61.4804,61.4233,61.4423,11689.0
2023-04-06 13:15:00,64.56,64.62,64.56,64.6,7348.0,61.4328,61.4899,61.4328,61.4708,7348.0
2023-04-06 13:20:00,64.61,64.61,64.54,64.54,6035.0,61.4804,61.4804,61.4137,61.4137,6035.0
2023-04-06 13:25:00,64.53,64.58,64.53,64.55,9052.0,61.4042,61.4518,61.4042,61.4233,9052.0
2023-04-06 13:30:00,64.56,64.56,64.47,64.49,24606.0,61.4328,61.4328,61.3471,61.3662,24606.0
2023-04-06 13:35:00,64.53,64.55,64.49,64.5,15829.0,61.4042,61.4233,61.3662,61.3757,15829.0
2023-04-06 13:40:00,64.5,64.51,64.44,64.44,9575.0,61.3757,61.3852,61.3186,61.3186,9575.0
2023-04-06 13:45:00,64.44,64.44,64.39,64.39,10141.0,61.3186,61.3186,61.271,61.271,10141.0
2023-04-06 13:50:00,64.39,64.39,64.35,64.35,10707.0,61.271,61.271,61.2329,61.2329,10707.0
2023-04-06 13:55:00,64.34,64.34,64.26,64.28,10253.0,61.2234,61.2234,61.1473,61.1663,10253.0
2023-04-06 14:00:00,64.27,64.27,64.24,64.26,10928.0,61.1568,61.1568,61.1283,61.1473,10928.0
2023-04-06 14:05:00,64.26,64.34,64.25,64.33,9537.0,61.1473,61.2234,61.1378,61.2139,9537.0
2023-04-06 14:10:00,64.33,64.38,64.32,64.35,14306.0,61.2139,61.2615,61.2044,61.2329,14306.0
2023-04-06 14:15:00,64.35,64.36,64.31,64.32,16899.0,61.2329,61.2425,61.1949,61.2044,16899.0
2023-04-06 14:20:00,64.33,64.39,64.33,64.38,6451.0,61.2139,61.271,61.2139,61.2615,6451.0
2023-04-06 14:25:00,64.38,64.41,64.36,64.4,14077.0,61.2615,61.29,61.2425,61.2805,14077.0
2023-04-06 14:30:00,64.4,64.45,64.39,64.41,13720.0,61.2805,61.3281,61.271,61.29,13720.0
2023-04-06 14:35:00,64.4,64.41,64.36,64.37,12968.0,61.2805,61.29,61.2425,61.252,12968.0
2023-04-06 14:40:00,64.38,64.41,64.35,64.41,15215.0,61.2615,61.29,61.2329,61.29,15215.0
2023-04-06 14:45:00,64.41,64.43,64.34,64.35,20357.0,61.29,61.3091,61.2234,61.2329,20357.0
2023-04-06 14:50:00,64.35,64.35,64.29,64.3,18283.0,61.2329,61.2329,61.1759,61.1854,18283.0
2023-04-06 14:55:00,64.3,64.33,64.27,64.29,21326.0,61.1854,61.2139,61.1568,61.1759,21326.0
2023-04-06 15:00:00,64.29,64.34,64.26,64.3,29496.0,61.1759,61.2234,61.1473,61.1854,29496.0
2023-04-06 15:05:00,64.3,64.34,64.28,64.3,16128.0,61.1854,61.2234,61.1663,61.1854,16128.0
2023-04-06 15:10:00,64.29,64.29,64.22,64.23,19726.0,61.1759,61.1759,61.1092,61.1188,19726.0
2023-04-06 15:15:00,64.23,64.31,64.2,64.29,19301.0,61.1188,61.1949,61.0902,61.1759,19301.0
2023-04-06 15:20:00,64.28,64.33,64.21,64.21,36706.0,61.1663,61.2139,61.0997,61.0997,36706.0
2023-04-06 15:25:00,64.2,64.22,64.15,64.2,42212.0,61.0902,61.1092,61.0426,61.0902,42212.0
2023-04-06 15:30:00,64.2,64.27,64.2,64.26,46315.0,61.0902,61.1568,61.0902,61.1473,46315.0
2023-04-06 15:35:00,64.26,64.31,64.23,64.23,31598.0,61.1473,61.1949,61.1188,61.1188,31598.0
2023-04-06 15:40:00,64.23,64.27,64.2,64.25,46448.0,61.1188,61.1568,61.0902,61.1378,46448.0
2023-04-06 15:45:00,64.25,64.29,64.24,64.26,45430.0,61.1378,61.1759,61.1283,61.1473,45430.0
2023-04-06 15:50:00,64.26,64.35,64.21,64.34,76873.0,61.1473,61.2329,61.0997,61.2234,76873.0
2023-04-06 15:55:00,64.34,64.58,64.29,64.57,206781.0,61.2234,61.4518,61.1759,61.4423,206781.0
2023-04-10 09:30:00,64.31,64.48,64.06,64.47,41032.0,61.1949,61.3566,60.957,61.3471,41032.0
2023-04-10 09:35:00,64.46,64.67,64.42,64.66,10122.0,61.3376,61.5374,61.2996,61.5279,10122.0
2023-04-10 09:40:00,64.69,64.79,64.57,64.74,16255.0,61.5565,61.6516,61.4423,61.6041,16255.0
2023-04-10 09:45:00,64.78,64.95,64.77,64.86,8058.0,61.6421,61.8039,61.6326,61.7182,8058.0
2023-04-10 09:50:00,64.87,64.87,64.73,64.77,14672.0,61.7278,61.7278,61.5945,61.6326,14672.0
2023-04-10 09:55:00,64.79,64.82,64.72,64.73,10106.0,61.6516,61.6802,61.585,61.5945,10106.0
2023-04-10 10:00:00,64.69,64.87,64.69,64.82,18648.0,61.5565,61.7278,61.5565,61.6802,18648.0
2023-04-10 10:05:00,64.82,64.85,64.71,64.84,12595.0,61.6802,61.7087,61.5755,61.6992,12595.0
2023-04-10 10:10:00,64.83,64.85,64.71,64.77,16337.0,61.6897,61.7087,61.5755,61.6326,16337.0
2023-04-10 10:15:00,64.77,64.87,64.74,64.8,35634.0,61.6326,61.7278,61.6041,61.6611,35634.0
2023-04-10 10:20:00,64.78,64.78,64.69,64.71,12147.0,61.6421,61.6421,61.5565,61.5755,12147.0
2023-04-10 10:25:00,64.72,64.81,64.7,64.81,16964.0,61.585,61.6707,61.566,61.6707,16964.0
2023-04-10 10:30:00,64.82,64.83,64.77,64.77,7495.0,61.6802,61.6897,61.6326,61.6326,7495.0
2023-04-10 10:35:00,64.76,64.87,64.76,64.83,7731.0,61.6231,61.7278,61.6231,61.6897,7731.0
2023-04-10 10:40:00,64.84,64.85,64.81,64.81,5619.0,61.6992,61.7087,61.6707,61.6707,5619.0
2023-04-10 10:45:00,64.81,64.81,64.77,64.8,13929.0,61.6707,61.6707,61.6326,61.6611,13929.0
2023-04-10 10:50:00,64.8,64.84,64.71,64.76,13907.0,61.6611,61.6992,61.5755,61.6231,13907.0
2023-04-10 10:55:00,64.76,64.78,64.7,64.7,6819.0,61.6231,61.6421,61.566,61.566,6819.0
2023-04-10 11:00:00,64.7,64.77,64.69,64.73,9485.0,61.566,61.6326,61.5565,61.5945,9485.0
2023-04-10 11:05:00,64.74,64.76,64.69,64.72,8781.0,61.6041,61.6231,61.5565,61.585,8781.0
2023-04-10 11:10:00,64.72,64.76,64.69,64.72,8432.0,61.585,61.6231,61.5565,61.585,8432.0
2023-04-10 11:15:00,64.71,64.77,64.69,64.77,7392.0,61.5755,61.6326,61.5565,61.6326,7392.0
2023-04-10 11:20:00,64.76,64.76,64.69,64.7,5988.0,61.6231,61.6231,61.5565,61.566,5988.0
2023-04-10 11:25:00,64.7,64.73,64.69,64.7,10071.0,61.566,61.5945,61.5565,61.566,10071.0
2023-04-10 11:30:00,64.7,64.73,64.68,64.72,13183.0,61.566,61.5945,61.547,61.585,13183.0
2023-04-10 11:35:00,64.72,64.75,64.7,64.73,5526.0,61.585,61.6136,61.566,61.5945,5526.0
2023-04-10 11:40:00,64.72,64.74,64.66,64.66,10276.0,61.585,61.6041,61.5279,61.5279,10276.0
2023-04-10 11:45:00,64.67,64.68,64.64,64.67,4497.0,61.5374,61.547,61.5089,61.5374,4497.0
2023-04-10 11:50:00,64.66,64.68,64.64,64.67,4463.0,61.5279,61.547,61.5089,61.5374,4463.0
2023-04-10 11:55:00,64.68,64.69,64.64,64.67,9570.0,61.547,61.5565,61.5089,61.5374,9570.0
2023-04-10 12:00:00,64.67,64.69,64.65,64.67,8152.0,61.5374,61.5565,61.5184,61.5374,8152.0
2023-04-10 12:05:00,64.67,64.68,64.56,64.59,14046.0,61.5374,61.547,61.4328,61.4613,14046.0
2023-04-10 12:10:00,64.59,64.63,64.59,64.63,5602.0,61.4613,61.4994,61.4613,61.4994,5602.0
2023-04-10 12:15:00,64.63,64.66,64.62,64.62,4525.0,61.4994,61.5279,61.4899,61.4899,4525.0
2023-04-10 12:20:00,64.63,64.72,64.62,64.71,2901.0,61.4994,61.585,61.4899,61.5755,2901.0
2023-04-10 12:25:00,64.69,64.7,64.67,64.69,3429.0,61.5565,61.566,61.5374,61.5565,3429.0
2023-04-10 12:30:00,64.7,64.77,64.7,64.76,2929.0,61.566,61.6326,61.566,61.6231,2929.0
2023-04-10 12:35:00,64.76,64.8,64.71,64.8,7111.0,61.6231,61.6611,61.5755,61.6611,7111.0
2023-04-10 12:40:00,64.79,64.8,64.75,64.79,7241.0,61.6516,61.6611,61.6136,61.6516,7241.0
2023-04-10 12:45:00,64.78,64.78,64.72,64.73,8330.0,61.6421,61.6421,61.585,61.5945,8330.0
2023-04-10 12:50:00,64.73,64.81,64.73,64.8,11355.0,61.5945,61.6707,61.5945,61.6611,11355.0
2023-04-10 12:55:00,64.8,64.82,64.79,64.82,5302.0,61.6611,61.6802,61.6516,61.6802,5302.0
2023-04-10 13:00:00,64.83,64.85,64.81,64.81,4483.0,61.6897,61.7087,61.6707,61.6707,4483.0
2023-04-10 13:05:00,64.8,64.86,64.78,64.86,6023.0,61.6611,61.7182,61.6421,61.7182,6023.0
2023-04-10 13:10:00,64.85,64.86,64.81,64.83,3682.0,61.7087,61.7182,61.6707,61.6897,3682.0
2023-04-10 13:15:00,64.85,64.86,64.82,64.82,4713.0,61.7087,61.7182,61.6802,61.6802,4713.0
2023-04-10 13:20:00,64.81,64.82,64.78,64.81,9151.0,61.6707,61.6802,61.6421,61.6707,9151.0
2023-04-10 13:25:00,64.82,64.83,64.8,64.82,5618.0,61.6802,61.6897,61.6611,61.6802,5618.0
2023-04-10 13:30:00,64.83,64.87,64.79,64.81,9929.0,61.6897,61.7278,61.6516,61.6707,9929.0
2023-04-10 13:35:00,64.83,64.84,64.79,64.8,11780.0,61.6897,61.6992,61.6516,61.6611,11780.0
2023-04-10 13:40:00,64.81,64.85,64.81,64.84,6844.0,61.6707,61.7087,61.6707,61.6992,6844.0
2023-04-10 13:45:00,64.84,64.9,64.82,64.89,12895.0,61.6992,61.7563,61.6802,61.7468,12895.0
2023-04-10 13:50:00,64.89,64.89,64.82,64.84,9043.0,61.7468,61.7468,61.6802,61.6992,9043.0
2023-04-10 13:55:00,64.84,64.85,64.8,64.83,3911.0,61.6992,61.7087,61.6611,61.6897,3911.0
2023-04-10 14:00:00,64.83,64.83,64.78,64.81,13378.0,61.6897,61.6897,61.6421,61.6707,13378.0
2023-04-10 14:05:00,64.8,64.85,64.8,64.81,12266.0,61.6611,61.7087,61.6611,61.6707,12266.0
2023-04-10 14:10:00,64.81,64.83,64.79,64.83,4860.0,61.6707,61.6897,61.6516,61.6897,4860.0
2023-04-10 14:15:00,64.83,64.84,64.81,64.82,5162.0,61.6897,61.6992,61.6707,61.6802,5162.0
2023-04-10 14:20:00,64.83,64.83,64.78,64.8,8941.0,61.6897,61.6897,61.6421,61.6611,8941.0
2023-04-10 14:25:00,64.79,64.8,64.78,64.78,9976.0,61.6516,61.6611,61.6421,61.6421,9976.0
2023-04-10 14:30:00,64.79,64.82,64.79,64.8,8879.0,61.6516,61.6802,61.6516,61.6611,8879.0
2023-04-10 14:35:00,64.8,64.82,64.77,64.8,10155.0,61.6611,61.6802,61.6326,61.6611,10155.0
2023-04-10 14:40:00,64.8,64.82,64.79,64.8,8581.0,61.6611,61.6802,61.6516,61.6611,8581.0
2023-04-10 14:45:00,64.79,64.83,64.79,64.81,13565.0,61.6516,61.6897,61.6516,61.6707,13565.0
2023-04-10 14:50:00,64.81,64.84,64.75,64.76,10145.0,61.6707,61.6992,61.6136,61.6231,10145.0
2023-04-10 14:55:00,64.75,64.78,64.74,64.78,5248.0,61.6136,61.6421,61.6041,61.6421,5248.0
2023-04-10 15:00:00,64.79,64.86,64.79,64.85,12189.0,61.6516,61.7182,61.6516,61.7087,12189.0
2023-04-10 15:05:00,64.85,64.87,64.83,64.86,10820.0,61.7087,61.7278,61.6897,61.7182,10820.0
2023-04-10 15:10:00,64.87,64.89,64.83,64.85,10600.0,61.7278,61.7468,61.6897,61.7087,10600.0
2023-04-10 15:15:00,64.85,64.86,64.81,64.84,10655.0,61.7087,61.7182,61.6707,61.6992,10655.0
2023-04-10 15:20:00,64.85,64.86,64.81,64.84,20302.0,61.7087,61.7182,61.6707,61.6992,20302.0
2023-04-10 15:25:00,64.85,64.88,64.82,64.88,10565.0,61.7087,61.7373,61.6802,61.7373,10565.0
2023-04-10 15:30:00,64.86,64.9,64.85,64.87,20768.0,61.7182,61.7563,61.7087,61.7278,20768.0
2023-04-10 15:35:00,64.88,64.89,64.81,64.88,26396.0,61.7373,61.7468,61.6707,61.7373,26396.0
2023-04-10 15:40:00,64.88,64.92,64.86,64.87,12099.0,61.7373,61.7753,61.7182,61.7278,12099.0
2023-04-10 15:45:00,64.87,64.92,64.84,64.91,20348.0,61.7278,61.7753,61.6992,61.7658,20348.0
2023-04-10 15:50:00,64.91,64.92,64.77,64.78,39985.0,61.7658,61.7753,61.6326,61.6421,39985.0
2023-04-10 15:55:00,64.78,64.98,64.75,64.98,84294.0,61.6421,61.8324,61.6136,61.8324,84294.0
2023-04-11 09:30:00,65.0,65.13,64.88,64.98,135680.0,61.8515,61.9752,61.7373,61.8324,135680.0
2023-04-11 09:35:00,64.98,65.26,64.98,65.22,27785.0,61.8324,62.0989,61.8324,62.0608,27785.0
2023-04-11 09:40:00,65.23,65.48,65.22,65.45,23662.0,62.0703,62.3082,62.0608,62.2797,23662.0
2023-04-11 09:45:00,65.46,65.54,65.41,65.48,33796.0,62.2892,62.3653,62.2416,62.3082,33796.0
2023-04-11 09:50:00,65.48,65.6,65.46,65.56,27432.0,62.3082,62.4224,62.2892,62.3843,27432.0
2023-04-11 09:55:00,65.56,65.58,65.46,65.53,37941.0,62.3843,62.4034,62.2892,62.3558,37941.0
2023-04-11 10:00:00,65.48,65.52,65.36,65.43,9301.0,62.3082,62.3463,62.194,62.2606,9301.0
2023-04-11 10:05:00,65.45,65.57,65.43,65.57,14908.0,62.2797,62.3938,62.2606,62.3938,14908.0
2023-04-11 10:10:00,65.58,65.65,65.51,65.65,19723.0,62.4034,62.47,62.3368,62.47,19723.0
2023-04-11 10:15:00,65.66,65.72,65.64,65.67,14070.0,62.4795,62.5366,62.4605,62.489,14070.0
2023-04-11 10:20:00,65.68,65.68,65.62,65.65,11740.0,62.4985,62.4985,62.4414,62.47,11740.0
2023-04-11 10:25:00,65.65,65.67,65.61,65.67,13003.0,62.47,62.489,62.4319,62.489,13003.0
2023-04-11 10:30:00,65.67,65.7,65.65,65.7,12050.0,62.489,62.5176,62.47,62.5176,12050.0
2023-04-11 10:35:00,65.69,65.69,65.55,65.58,9328.0,62.508,62.508,62.3748,62.4034,9328.0
2023-04-11 10:40:00,65.58,65.7,65.57,65.68,9015.0,62.4034,62.5176,62.3938,62.4985,9015.0
2023-04-11 10:45:00,65.69,65.73,65.65,65.71,12642.0,62.508,62.5461,62.47,62.5271,12642.0
2023-04-11 10:50:00,65.73,65.81,65.71,65.8,7147.0,62.5461,62.6222,62.5271,62.6127,7147.0
2023-04-11 10:55:00,65.81,65.85,65.8,65.84,6884.0,62.6222,62.6603,62.6127,62.6508,6884.0
2023-04-11 11:00:00,65.87,65.96,65.85,65.85,8452.0,62.6793,62.765,62.6603,62.6603,8452.0
2023-04-11 11:05:00,65.86,65.87,65.8,65.84,6479.0,62.6698,62.6793,62.6127,62.6508,6479.0
2023-04-11 11:10:00,65.83,65.84,65.79,65.84,8988.0,62.6413,62.6508,62.6032,62.6508,8988.0
2023-04-11 11:15:00,65.82,65.86,65.79,65.8,9875.0,62.6317,62.6698,62.6032,62.6127,9875.0
2023-04-11 11:20:00,65.8,65.87,65.79,65.87,6504.0,62.6127,62.6793,62.6032,62.6793,6504.0
2023-04-11 11:25:00,65.86,65.88,65.8,65.88,16107.0,62.6698,62.6888,62.6127,62.6888,16107.0
2023-04-11 11:30:00,65.87,65.87,65.75,65.78,13021.0,62.6793,62.6793,62.5651,62.5937,13021.0
2023-04-11 11:35:00,65.78,65.82,65.77,65.82,5761.0,62.5937,62.6317,62.5842,62.6317,5761.0
2023-04-11 11:40:00,65.81,65.82,65.79,65.79,6294.0,62.6222,62.6317,62.6032,62.6032,6294.0
2023-04-11 11:45:00,65.79,65.86,65.79,65.86,7645.0,62.6032,62.6698,62.6032,62.6698,7645.0
2023-04-11 11:50:00,65.85,65.93,65.82,65.92,11803.0,62.6603,62.7364,62.6317,62.7269,11803.0
2023-04-11 11:55:00,65.92,65.94,65.88,65.93,11359.0,62.7269,62.7459,62.6888,62.7364,11359.0
2023-04-11 12:00:00,65.93,65.93,65.82,65.84,11840.0,62.7364,62.7364,62.6317,62.6508,11840.0
2023-04-11 12:05:00,65.84,65.94,65.84,65.86,8059.0,62.6508,62.7459,62.6508,62.6698,8059.0
2023-04-11 12:10:00,65.87,65.91,65.86,65.9,4107.0,62.6793,62.7174,62.6698,62.7079,4107.0
2023-04-11 12:15:00,65.89,65.95,65.89,65.92,9858.0,62.6983,62.7554,62.6983,62.7269,9858.0
2023-04-11 12:20:00,65.93,65.95,65.88,65.9,5087.0,62.7364,62.7554,62.6888,62.7079,5087.0
2023-04-11 12:25:00,65.9,65.91,65.86,65.87,8198.0,62.7079,62.7174,62.6698,62.6793,8198.0
2023-04-11 12:30:00,65.88,65.92,65.88,65.91,11283.0,62.6888,62.7269,62.6888,62.7174,11283.0
2023-04-11 12:35:00,65.91,65.91,65.78,65.83,7122.0,62.7174,62.7174,62.5937,62.6413,7122.0
2023-04-11 12:40:00,65.82,65.83,65.79,65.81,3406.0,62.6317,62.6413,62.6032,62.6222,3406.0
2023-04-11 12:45:00,65.81,65.81,65.76,65.79,5672.0,62.6222,62.6222,62.5746,62.6032,5672.0
2023-04-11 12:50:00,65.79,65.83,65.79,65.83,5038.0,62.6032,62.6413,62.6032,62.6413,5038.0
2023-04-11 12:55:00,65.83,65.84,65.81,65.83,6719.0,62.6413,62.6508,62.6222,62.6413,6719.0
2023-04-11 13:00:00,65.84,65.86,65.83,65.83,9883.0,62.6508,62.6698,62.6413,62.6413,9883.0
2023-04-11 13:05:00,65.83,65.91,65.82,65.88,5013.0,62.6413,62.7174,62.6317,62.6888,5013.0
2023-04-11 13:10:00,65.9,65.9,65.84,65.89,9086.0,62.7079,62.7079,62.6508,62.6983,9086.0
2023-04-11 13:15:00,65.9,65.92,65.89,65.9,4696.0,62.7079,62.7269,62.6983,62.7079,4696.0
2023-04-11 13:20:00,65.91,65.91,65.83,65.83,3564.0,62.7174,62.7174,62.6413,62.6413,3564.0
2023-04-11 13:25:00,65.82,65.84,65.8,65.83,4491.0,62.6317,62.6508,62.6127,62.6413,4491.0
2023-04-11 13:30:00,65.82,65.82,65.75,65.78,8037.0,62.6317,62.6317,62.5651,62.5937,8037.0
2023-04-11 13:35:00,65.77,65.79,65.76,65.79,4690.0,62.5842,62.6032,62.5746,62.6032,4690.0
2023-04-11 13:40:00,65.79,65.82,65.78,65.82,6649.0,62.6032,62.6317,62.5937,62.6317,6649.0
2023-04-11 13:45:00,65.83,65.83,65.79,65.8,9812.0,62.6413,62.6413,62.6032,62.6127,9812.0
2023-04-11 13:50:00,65.81,65.85,65.77,65.85,8280.0,62.6222,62.6603,62.5842,62.6603,8280.0
2023-04-11 13:55:00,65.85,65.85,65.8,65.81,6517.0,62.6603,62.6603,62.6127,62.6222,6517.0
2023-04-11 14:00:00,65.81,65.83,65.79,65.81,5636.0,62.6222,62.6413,62.6032,62.6222,5636.0
2023-04-11 14:05:00,65.82,65.85,65.81,65.85,7247.0,62.6317,62.6603,62.6222,62.6603,7247.0
2023-04-11 14:10:00,65.84,65.85,65.81,65.84,9845.0,62.6508,62.6603,62.6222,62.6508,9845.0
2023-04-11 14:15:00,65.85,65.9,65.85,65.9,10142.0,62.6603,62.7079,62.6603,62.7079,10142.0
2023-04-11 14:20:00,65.9,65.95,65.89,65.91,6749.0,62.7079,62.7554,62.6983,62.7174,6749.0
2023-04-11 14:25:00,65.91,65.91,65.87,65.9,5776.0,62.7174,62.7174,62.6793,62.7079,5776.0
2023-04-11 14:30:00,65.9,65.95,65.89,65.9,12035.0,62.7079,62.7554,62.6983,62.7079,12035.0
2023-04-11 14:35:00,65.91,65.94,65.89,65.92,8651.0,62.7174,62.7459,62.6983,62.7269,8651.0
2023-04-11 14:40:00,65.91,65.94,65.91,65.92,5937.0,62.7174,62.7459,62.7174,62.7269,5937.0
2023-04-11 14:45:00,65.92,65.94,65.88,65.88,9193.0,62.7269,62.7459,62.6888,62.6888,9193.0
2023-04-11 14:50:00,65.89,65.9,65.88,65.89,7995.0,62.6983,62.7079,62.6888,62.6983,7995.0
2023-04-11 14:55:00,65.9,65.91,65.86,65.86,6439.0,62.7079,62.7174,62.6698,62.6698,6439.0
2023-04-11 15:00:00,65.85,65.88,65.84,65.87,7224.0,62.6603,62.6888,62.6508,62.6793,7224.0
2023-04-11 15:05:00,65.88,65.91,65.85,65.88,13331.0,62.6888,62.7174,62.6603,62.6888,13331.0
2023-04-11 15:10:00,65.88,65.95,65.86,65.95,16781.0,62.6888,62.7554,62.6698,62.7554,16781.0
2023-04-11 15:15:00,65.95,65.97,65.88,65.89,11123.0,62.7554,62.7745,62.6888,62.6983,11123.0
2023-04-11 15:20:00,65.89,65.92,65.86,65.87,15711.0,62.6983,62.7269,62.6698,62.6793,15711.0
2023-04-11 15:25:00,65.88,65.95,65.87,65.95,14808.0,62.6888,62.7554,62.6793,62.7554,14808.0
2023-04-11 15:30:00,65.95,65.98,65.91,65.98,13712.0,62.7554,62.784,62.7174,62.784,13712.0
2023-04-11 15:35:00,65.98,65.99,65.95,65.98,15512.0,62.784,62.7935,62.7554,62.784,15512.0
2023-04-11 15:40:00,65.97,65.97,65.89,65.89,22028.0,62.7745,62.7745,62.6983,62.6983,22028.0
2023-04-11 15:45:00,65.89,65.89,65.7,65.75,28151.0,62.6983,62.6983,62.5176,62.5651,28151.0
2023-04-11 15:50:00,65.75,65.78,65.66,65.69,41902.0,62.5651,62.5937,62.4795,62.508,41902.0
2023-04-11 15:55:00,65.69,65.72,65.63,65.72,106180.0,62.508,62.5366,62.4509,62.5366,106180.0
2023-04-12 09:30:00,65.98,66.08,65.72,65.99,42602.0,62.784,62.8791,62.5366,62.7935,42602.0
2023-04-12 09:35:00,66.01,66.13,65.98,66.07,19177.0,62.8125,62.9267,62.784,62.8696,19177.0
2023-04-12 09:40:00,66.08,66.29,66.08,66.26,6024.0,62.8791,63.079,62.8791,63.0504,6024.0
2023-04-12 09:45:00,66.26,66.39,66.23,66.23,15449.0,63.0504,63.1741,63.0219,63.0219,15449.0
2023-04-12 09:50:00,66.21,66.22,66.01,66.16,5925.0,63.0028,63.0124,62.8125,62.9553,5925.0
2023-04-12 09:55:00,66.2,66.23,66.07,66.11,6415.0,62.9933,63.0219,62.8696,62.9077,6415.0
2023-04-12 10:00:00,66.12,66.19,66.01,66.19,14145.0,62.9172,62.9838,62.8125,62.9838,14145.0
2023-04-12 10:05:00,66.17,66.17,66.07,66.12,8128.0,62.9648,62.9648,62.8696,62.9172,8128.0
2023-04-12 10:10:00,66.12,66.12,65.98,66.03,15526.0,62.9172,62.9172,62.784,62.8316,15526.0
2023-04-12 10:15:00,66.03,66.09,65.97,65.97,9936.0,62.8316,62.8887,62.7745,62.7745,9936.0
2023-04-12 10:20:00,66.0,66.01,65.86,65.86,8544.0,62.803,62.8125,62.6698,62.6698,8544.0
2023-04-12 10:25:00,65.84,65.84,65.74,65.83,5871.0,62.6508,62.6508,62.5556,62.6413,5871.0
2023-04-12 10:30:00,65.84,65.86,65.74,65.79,9665.0,62.6508,62.6698,62.5556,62.6032,9665.0
2023-04-12 10:35:00,65.79,65.79,65.62,65.65,4287.0,62.6032,62.6032,62.4414,62.47,4287.0
2023-04-12 10:40:00,65.64,65.69,65.53,65.56,9176.0,62.4605,62.508,62.3558,62.3843,9176.0
2023-04-12 10:45:00,65.55,65.62,65.55,65.58,14320.0,62.3748,62.4414,62.3748,62.4034,14320.0
2023-04-12 10:50:00,65.59,65.75,65.59,65.72,13799.0,62.4129,62.5651,62.4129,62.5366,13799.0
2023-04-12 10:55:00,65.72,65.77,65.7,65.76,9605.0,62.5366,62.5842,62.5176,62.5746,9605.0
2023-04-12 11:00:00,65.77,65.82,65.6,65.6,17034.0,62.5842,62.6317,62.4224,62.4224,17034.0
2023-04-12 11:05:00,65.59,65.63,65.55,65.59,18745.0,62.4129,62.4509,62.3748,62.4129,18745.0
2023-04-12 11:10:00,65.59,65.62,65.53,65.62,7502.0,62.4129,62.4414,62.3558,62.4414,7502.0
2023-04-12 11:15:00,65.62,65.65,65.6,65.6,4321.0,62.4414,62.47,62.4224,62.4224,4321.0
2023-04-12 11:20:00,65.59,65.67,65.59,65.67,9446.0,62.4129,62.489,62.4129,62.489,9446.0
2023-04-12 11:25:00,65.67,65.74,65.67,65.73,14640.0,62.489,62.5556,62.489,62.5461,14640.0
2023-04-12 11:30:00,65.74,65.81,65.74,65.75,17964.0,62.5556,62.6222,62.5556,62.5651,17964.0
2023-04-12 11:35:00,65.76,65.76,65.71,65.71,9028.0,62.5746,62.5746,62.5271,62.5271,9028.0
2023-04-12 11:40:00,65.71,65.81,65.69,65.81,16835.0,62.5271,62.6222,62.508,62.6222,16835.0
2023-04-12 11:45:00,65.81,65.92,65.79,65.92,8381.0,62.6222,62.7269,62.6032,62.7269,8381.0
2023-04-12 11:50:00,65.92,65.95,65.86,65.91,9329.0,62.7269,62.7554,62.6698,62.7174,9329.0
2023-04-12 11:55:00,65.91,65.92,65.89,65.89,7571.0,62.7174,62.7269,62.6983,62.6983,7571.0
2023-04-12 12:00:00,65.89,65.98,65.88,65.97,6090.0,62.6983,62.784,62.6888,62.7745,6090.0
2023-04-12 12:05:00,65.96,65.98,65.92,65.94,4180.0,62.765,62.784,62.7269,62.7459,4180.0
2023-04-12 12:10:00,65.94,66.01,65.93,66.01,6055.0,62.7459,62.8125,62.7364,62.8125,6055.0
2023-04-12 12:15:00,66.01,66.06,66.01,66.01,7314.0,62.8125,62.8601,62.8125,62.8125,7314.0
2023-04-12 12:20:00,66.01,66.11,66.01,66.08,5556.0,62.8125,62.9077,62.8125,62.8791,5556.0
2023-04-12 12:25:00,66.08,66.12,66.06,66.09,5337.0,62.8791,62.9172,62.8601,62.8887,5337.0
2023-04-12 12:30:00,66.12,66.15,66.11,66.13,7596.0,62.9172,62.9458,62.9077,62.9267,7596.0
2023-04-12 12:35:00,66.13,66.18,66.11,66.16,8192.0,62.9267,62.9743,62.9077,62.9553,8192.0
2023-04-12 12:40:00,66.17,66.17,66.09,66.14,9746.0,62.9648,62.9648,62.8887,62.9362,9746.0
2023-04-12 12:45:00,66.14,66.2,66.14,66.17,6150.0,62.9362,62.9933,62.9362,62.9648,6150.0
2023-04-12 12:50:00,66.18,66.23,66.17,66.22,4386.0,62.9743,63.0219,62.9648,63.0124,4386.0
2023-04-12 12:55:00,66.21,66.27,66.21,66.24,9847.0,63.0028,63.0599,63.0028,63.0314,9847.0
2023-04-12 13:00:00,66.25,66.29,66.24,66.29,8807.0,63.0409,63.079,63.0314,63.079,8807.0
2023-04-12 13:05:00,66.29,66.31,66.21,66.27,15772.0,63.079,63.098,63.0028,63.0599,15772.0
2023-04-12 13:10:00,66.27,66.28,66.24,66.27,5870.0,63.0599,63.0695,63.0314,63.0599,5870.0
2023-04-12 13:15:00,66.28,66.28,66.19,66.2,8173.0,63.0695,63.0695,62.9838,62.9933,8173.0
2023-04-12 13:20:00,66.2,66.22,66.17,66.21,7945.0,62.9933,63.0124,62.9648,63.0028,7945.0
2023-04-12 13:25:00,66.21,66.27,66.21,66.27,7980.0,63.0028,63.0599,63.0028,63.0599,7980.0
2023-04-12 13:30:00,66.28,66.3,66.27,66.29,7826.0,63.0695,63.0885,63.0599,63.079,7826.0
2023-04-12 13:35:00,66.29,66.3,66.22,66.22,9948.0,63.079,63.0885,63.0124,63.0124,9948.0
2023-04-12 13:40:00,66.23,66.27,66.22,66.27,7458.0,63.0219,63.0599,63.0124,63.0599,7458.0
2023-04-12 13:45:00,66.27,66.28,66.24,66.25,6609.0,63.0599,63.0695,63.0314,63.0409,6609.0
2023-04-12 13:50:00,66.26,66.29,66.25,66.27,9611.0,63.0504,63.079,63.0409,63.0599,9611.0
2023-04-12 13:55:00,66.26,66.33,66.26,66.31,13233.0,63.0504,63.117,63.0504,63.098,13233.0
2023-04-12 14:00:00,66.31,66.36,66.23,66.31,13440.0,63.098,63.1456,63.0219,63.098,13440.0
2023-04-12 14:05:00,66.31,66.42,66.3,66.38,12023.0,63.098,63.2027,63.0885,63.1646,12023.0
2023-04-12 14:10:00,66.38,66.47,66.3,66.47,19049.0,63.1646,63.2503,63.0885,63.2503,19049.0
2023-04-12 14:15:00,66.46,66.51,66.45,66.45,19409.0,63.2407,63.2883,63.2312,63.2312,19409.0
2023-04-12 14:20:00,66.47,66.49,66.39,66.48,14709.0,63.2503,63.2693,63.1741,63.2598,14709.0
2023-04-12 14:25:00,66.47,66.47,66.25,66.26,30786.0,63.2503,63.2503,63.0409,63.0504,30786.0
2023-04-12 14:30:00,66.25,66.25,66.17,66.18,15806.0,63.0409,63.0409,62.9648,62.9743,15806.0
2023-04-12 14:35:00,66.17,66.17,66.07,66.07,9626.0,62.9648,62.9648,62.8696,62.8696,9626.0
2023-04-12 14:40:00,66.08,66.16,66.07,66.15,5865.0,62.8791,62.9553,62.8696,62.9458,5865.0
2023-04-12 14:45:00,66.15,66.15,65.97,65.99,10580.0,62.9458,62.9458,62.7745,62.7935,10580.0
2023-04-12 14:50:00,65.99,65.99,65.89,65.93,17464.0,62.7935,62.7935,62.6983,62.7364,17464.0
2023-04-12 14:55:00,65.92,65.99,65.89,65.94,22442.0,62.7269,62.7935,62.6983,62.7459,22442.0
2023-04-12 15:00:00,65.93,66.04,65.92,65.92,20247.0,62.7364,62.8411,62.7269,62.7269,20247.0
2023-04-12 15:05:00,65.93,66.04,65.92,66.01,11789.0,62.7364,62.8411,62.7269,62.8125,11789.0
2023-04-12 15:10:00,66.0,66.01,65.88,65.92,13764.0,62.803,62.8125,62.6888,62.7269,13764.0
2023-04-12 15:15:00,65.92,65.92,65.85,65.89,13563.0,62.7269,62.7269,62.6603,62.6983,13563.0
2023-04-12 15:20:00,65.89,65.92,65.86,65.87,17816.0,62.6983,62.7269,62.6698,62.6793,17816.0
2023-04-12 15:25:00,65.88,65.92,65.86,65.91,13031.0,62.6888,62.7269,62.6698,62.7174,13031.0
2023-04-12 15:30:00,65.91,65.95,65.86,65.86,28067.0,62.7174,62.7554,62.6698,62.6698,28067.0
2023-04-12 15:35:00,65.86,65.97,65.86,65.95,21323.0,62.6698,62.7745,62.6698,62.7554,21323.0
2023-04-12 15:40:00,65.95,65.96,65.86,65.89,28124.0,62.7554,62.765,62.6698,62.6983,28124.0
2023-04-12 15:45:00,65.88,65.96,65.86,65.89,50909.0,62.6888,62.765,62.6698,62.6983,50909.0
2023-04-12 15:50:00,65.89,65.94,65.87,65.89,57266.0,62.6983,62.7459,62.6793,62.6983,57266.0
2023-04-12 15:55:00,65.89,65.99,65.85,65.98,176722.0,62.6983,62.7935,62.6603,62.784,176722.0
2023-04-13 09:30:00,65.78,66.14,65.78,65.91,49757.0,62.5937,62.9362,62.5937,62.7174,49757.0
2023-04-13 09:35:00,65.88,65.88,65.6,65.67,15379.0,62.6888,62.6888,62.4224,62.489,15379.0
2023-04-13 09:40:00,65.74,66.09,65.74,65.96,18320.0,62.5556,62.8887,62.5556,62.765,18320.0
2023-04-13 09:45:00,65.98,66.0,65.85,65.86,22160.0,62.784,62.803,62.6603,62.6698,22160.0
2023-04-13 09:50:00,65.86,65.91,65.77,65.84,16505.0,62.6698,62.7174,62.5842,62.6508,16505.0
2023-04-13 09:55:00,65.85,65.94,65.81,65.85,17945.0,62.6603,62.7459,62.6222,62.6603,17945.0
2023-04-13 10:00:00,65.86,65.87,65.72,65.76,17184.0,62.6698,62.6793,62.5366,62.5746,17184.0
2023-04-13 10:05:00,65.77,65.88,65.75,65.87,7609.0,62.5842,62.6888,62.5651,62.6793,7609.0
2023-04-13 10:10:00,65.86,66.0,65.86,65.93,10630.0,62.6698,62.803,62.6698,62.7364,10630.0
2023-04-13 10:15:00,65.95,66.03,65.94,66.01,10482.0,62.7554,62.8316,62.7459,62.8125,10482.0
2023-04-13 10:20:00,66.0,66.02,65.93,65.98,10515.0,62.803,62.8221,62.7364,62.784,10515.0
2023-04-13 10:25:00,66.01,66.05,65.97,65.98,9063.0,62.8125,62.8506,62.7745,62.784,9063.0
2023-04-13 10:30:00,65.98,65.98,65.87,65.92,16979.0,62.784,62.784,62.6793,62.7269,16979.0
2023-04-13 10:35:00,65.92,65.98,65.89,65.91,22042.0,62.7269,62.784,62.6983,62.7174,22042.0
2023-04-13 10:40:00,65.92,65.92,65.84,65.88,13747.0,62.7269,62.7269,62.6508,62.6888,13747.0
2023-04-13 10:45:00,65.88,65.91,65.77,65.77,13116.0,62.6888,62.7174,62.5842,62.5842,13116.0
2023-04-13 10:50:00,65.78,65.92,65.77,65.89,9560.0,62.5937,62.7269,62.5842,62.6983,9560.0
2023-04-13 10:55:00,65.89,65.94,65.88,65.9,8747.0,62.6983,62.7459,62.6888,62.7079,8747.0
2023-04-13 11:00:00,65.91,65.96,65.89,65.91,9998.0,62.7174,62.765,62.6983,62.7174,9998.0
2023-04-13 11:05:00,65.91,65.98,65.89,65.97,5650.0,62.7174,62.784,62.6983,62.7745,5650.0
2023-04-13 11:10:00,65.98,66.02,65.95,66.01,8763.0,62.784,62.8221,62.7554,62.8125,8763.0
2023-04-13 11:15:00,66.0,66.05,65.96,66.05,6990.0,62.803,62.8506,62.765,62.8506,6990.0
2023-04-13 11:20:00,66.06,66.09,66.03,66.09,4723.0,62.8601,62.8887,62.8316,62.8887,4723.0
2023-04-13 11:25:00,66.09,66.11,66.02,66.04,11532.0,62.8887,62.9077,62.8221,62.8411,11532.0
2023-04-13 11:30:00,66.05,66.06,66.0,66.02,8114.0,62.8506,62.8601,62.803,62.8221,8114.0
2023-04-13 11:35:00,66.03,66.03,65.98,66.0,4492.0,62.8316,62.8316,62.784,62.803,4492.0
2023-04-13 11:40:00,66.01,66.05,65.98,66.04,9558.0,62.8125,62.8506,62.784,62.8411,9558.0
2023-04-13 11:45:00,66.04,66.06,66.02,66.05,5820.0,62.8411,62.8601,62.8221,62.8506,5820.0
2023-04-13 11:50:00,66.05,66.05,65.97,65.98,6119.0,62.8506,62.8506,62.7745,62.784,6119.0
2023-04-13 11:55:00,65.95,66.0,65.94,66.0,9964.0,62.7554,62.803,62.7459,62.803,9964.0
2023-04-13 12:00:00,66.01,66.03,65.96,65.98,4283.0,62.8125,62.8316,62.765,62.784,4283.0
2023-04-13 12:05:00,65.98,66.03,65.97,65.97,11139.0,62.784,62.8316,62.7745,62.7745,11139.0
2023-04-13 12:10:00,65.95,65.97,65.85,65.86,10234.0,62.7554,62.7745,62.6603,62.6698,10234.0
2023-04-13 12:15:00,65.88,65.97,65.88,65.96,7583.0,62.6888,62.7745,62.6888,62.765,7583.0
2023-04-13 12:20:00,65.95,66.01,65.95,65.98,3915.0,62.7554,62.8125,62.7554,62.784,3915.0
2023-04-13 12:25:00,65.98,65.98,65.92,65.94,5097.0,62.784,62.784,62.7269,62.7459,5097.0
2023-04-13 12:30:00,65.94,65.98,65.94,65.95,7118.0,62.7459,62.784,62.7459,62.7554,7118.0
2023-04-13 12:35:00,65.95,65.98,65.92,65.92,8854.0,62.7554,62.784,62.7269,62.7269,8854.0
2023-04-13 12:40:00,65.93,65.95,65.91,65.94,4238.0,62.7364,62.7554,62.7174,62.7459,4238.0
2023-04-13 12:45:00,65.95,65.97,65.94,65.97,4780.0,62.7554,62.7745,62.7459,62.7745,4780.0
2023-04-13 12:50:00,65.97,66.01,65.96,65.99,5912.0,62.7745,62.8125,62.765,62.7935,5912.0
2023-04-13 12:55:00,65.98,66.04,65.98,66.04,5031.0,62.784,62.8411,62.784,62.8411,5031.0
2023-04-13 13:00:00,66.05,66.07,66.03,66.06,4399.0,62.8506,62.8696,62.8316,62.8601,4399.0
2023-04-13 13:05:00,66.06,66.16,66.06,66.15,8683.0,62.8601,62.9553,62.8601,62.9458,8683.0
2023-04-13 13:10:00,66.14,66.21,66.13,66.13,9498.0,62.9362,63.0028,62.9267,62.9267,9498.0
2023-04-13 13:15:00,66.14,66.23,66.14,66.22,8775.0,62.9362,63.0219,62.9362,63.0124,8775.0
2023-04-13 13:20:00,66.21,66.26,66.21,66.24,8258.0,63.0028,63.0504,63.0028,63.0314,8258.0
2023-04-13 13:25:00,66.25,66.26,66.22,66.22,7203.0,63.0409,63.0504,63.0124,63.0124,7203.0
2023-04-13 13:30:00,66.23,66.24,66.17,66.17,10963.0,63.0219,63.0314,62.9648,62.9648,10963.0
2023-04-13 13:35:00,66.17,66.17,66.12,66.13,10559.0,62.9648,62.9648,62.9172,62.9267,10559.0
2023-04-13 13:40:00,66.13,66.23,66.13,66.21,13793.0,62.9267,63.0219,62.9267,63.0028,13793.0
2023-04-13 13:45:00,66.22,66.25,66.2,66.23,9551.0,63.0124,63.0409,62.9933,63.0219,9551.0
2023-04-13 13:50:00,66.24,66.31,66.24,66.29,11444.0,63.0314,63.098,63.0314,63.079,11444.0
2023-04-13 13:55:00,66.28,66.33,66.27,66.28,14147.0,63.0695,63.117,63.0599,63.0695,14147.0
2023-04-13 14:00:00,66.29,66.34,66.26,66.33,15028.0,63.079,63.1266,63.0504,63.117,15028.0
2023-04-13 14:05:00,66.32,66.35,66.26,66.33,13508.0,63.1075,63.1361,63.0504,63.117,13508.0
2023-04-13 14:10:00,66.34,66.34,66.29,66.31,13157.0,63.1266,63.1266,63.079,63.098,13157.0
2023-04-13 14:15:00,66.31,66.41,66.31,66.39,14103.0,63.098,63.1932,63.098,63.1741,14103.0
2023-04-13 14:20:00,66.38,66.38,66.32,66.32,7404.0,63.1646,63.1646,63.1075,63.1075,7404.0
2023-04-13 14:25:00,66.33,66.33,66.3,66.31,7407.0,63.117,63.117,63.0885,63.098,7407.0
2023-04-13 14:30:00,66.32,66.35,66.31,66.33,8264.0,63.1075,63.1361,63.098,63.117,8264.0
2023-04-13 14:35:00,66.32,66.32,66.26,66.28,7292.0,63.1075,63.1075,63.0504,63.0695,7292.0
2023-04-13 14:40:00,66.28,66.36,66.28,66.35,10284.0,63.0695,63.1456,63.0695,63.1361,10284.0
2023-04-13 14:45:00,66.35,66.4,66.35,66.37,8022.0,63.1361,63.1836,63.1361,63.1551,8022.0
2023-04-13 14:50:00,66.37,66.4,66.34,66.38,14789.0,63.1551,63.1836,63.1266,63.1646,14789.0
2023-04-13 14:55:00,66.39,66.44,66.38,66.42,8642.0,63.1741,63.2217,63.1646,63.2027,8642.0
2023-04-13 15:00:00,66.43,66.46,66.4,66.4,11973.0,63.2122,63.2407,63.1836,63.1836,11973.0
2023-04-13 15:05:00,66.4,66.4,66.35,66.37,8303.0,63.1836,63.1836,63.1361,63.1551,8303.0
2023-04-13 15:10:00,66.37,66.42,66.36,66.39,31462.0,63.1551,63.2027,63.1456,63.1741,31462.0
2023-04-13 15:15:00,66.38,66.38,66.3,66.32,10364.0,63.1646,63.1646,63.0885,63.1075,10364.0
2023-04-13 15:20:00,66.31,66.35,66.26,66.26,9358.0,63.098,63.1361,63.0504,63.0504,9358.0
2023-04-13 15:25:00,66.26,66.32,66.26,66.28,9088.0,63.0504,63.1075,63.0504,63.0695,9088.0
2023-04-13 15:30:00,66.29,66.29,66.22,66.22,12337.0,63.079,63.079,63.0124,63.0124,12337.0
2023-04-13 15:35:00,66.21,66.25,66.19,66.23,18449.0,63.0028,63.0409,62.9838,63.0219,18449.0
2023-04-13 15:40:00,66.23,66.3,66.23,66.28,14937.0,63.0219,63.0885,63.0219,63.0695,14937.0
2023-04-13 15:45:00,66.28,66.31,66.25,66.26,34719.0,63.0695,63.098,63.0409,63.0504,34719.0
2023-04-13 15:50:00,66.27,66.29,66.2,66.26,61547.0,63.0599,63.079,62.9933,63.0504,61547.0
2023-04-13 15:55:00,66.25,66.31,66.22,66.31,119236.0,63.0409,63.098,63.0124,63.098,119236.0
2023-04-14 09:30:00,66.55,66.9,66.55,66.7,36764.0,63.3264,63.6594,63.3264,63.4691,36764.0
2023-04-14 09:35:00,66.72,66.81,66.53,66.55,12913.0,63.4881,63.5738,63.3073,63.3264,12913.0
2023-04-14 09:40:00,66.55,66.55,66.24,66.46,14550.0,63.3264,63.3264,63.0314,63.2407,14550.0
2023-04-14 09:45:00,66.43,66.63,66.43,66.6,6796.0,63.2122,63.4025,63.2122,63.374,6796.0
2023-04-14 09:50:00,66.61,66.62,66.49,66.54,7286.0,63.3835,63.393,63.2693,63.3169,7286.0
2023-04-14 09:55:00,66.53,66.72,66.53,66.7,5837.0,63.3073,63.4881,63.3073,63.4691,5837.0
2023-04-14 10:00:00,66.7,66.7,66.56,66.6,11172.0,63.4691,63.4691,63.3359,63.374,11172.0
2023-04-14 10:05:00,66.62,66.62,66.39,66.41,13833.0,63.393,63.393,63.1741,63.1932,13833.0
2023-04-14 10:10:00,66.45,66.47,66.36,66.44,7244.0,63.2312,63.2503,63.1456,63.2217,7244.0
2023-04-14 10:15:00,66.45,66.53,66.42,66.46,7649.0,63.2312,63.3073,63.2027,63.2407,7649.0
2023-04-14 10:20:00,66.5,66.55,66.45,66.48,6328.0,63.2788,63.3264,63.2312,63.2598,6328.0
2023-04-14 10:25:00,66.49,66.5,66.39,66.4,7036.0,63.2693,63.2788,63.1741,63.1836,7036.0
2023-04-14 10:30:00,66.45,66.52,66.43,66.52,9294.0,63.2312,63.2978,63.2122,63.2978,9294.0
2023-04-14 10:35:00,66.51,66.67,66.49,66.67,8468.0,63.2883,63.4406,63.2693,63.4406,8468.0
2023-04-14 10:40:00,66.66,66.66,66.47,66.56,7088.0,63.4311,63.4311,63.2503,63.3359,7088.0
2023-04-14 10:45:00,66.58,66.63,66.54,66.57,5711.0,63.3549,63.4025,63.3169,63.3454,5711.0
2023-04-14 10:50:00,66.56,66.62,66.43,66.43,7671.0,63.3359,63.393,63.2122,63.2122,7671.0
2023-04-14 10:55:00,66.43,66.57,66.43,66.55,7183.0,63.2122,63.3454,63.2122,63.3264,7183.0
2023-04-14 11:00:00,66.54,66.54,66.42,66.48,9425.0,63.3169,63.3169,63.2027,63.2598,9425.0
2023-04-14 11:05:00,66.47,66.49,66.43,66.44,6838.0,63.2503,63.2693,63.2122,63.2217,6838.0
2023-04-14 11:10:00,66.45,66.5,66.4,66.43,14707.0,63.2312,63.2788,63.1836,63.2122,14707.0
2023-04-14 11:15:00,66.38,66.39,66.3,66.39,5780.0,63.1646,63.1741,63.0885,63.1741,5780.0
2023-04-14 11:20:00,66.41,66.41,66.35,66.35,5981.0,63.1932,63.1932,63.1361,63.1361,5981.0
2023-04-14 11:25:00,66.33,66.38,66.33,66.34,4281.0,63.117,63.1646,63.117,63.1266,4281.0
2023-04-14 11:30:00,66.35,66.36,66.3,66.36,14150.0,63.1361,63.1456,63.0885,63.1456,14150.0
2023-04-14 11:35:00,66.37,66.41,66.35,66.39,8134.0,63.1551,63.1932,63.1361,63.1741,8134.0
2023-04-14 11:40:00,66.39,66.4,66.34,66.39,6346.0,63.1741,63.1836,63.1266,63.1741,6346.0
2023-04-14 11:45:00,66.4,66.43,66.35,66.36,5119.0,63.1836,63.2122,63.1361,63.1456,5119.0
2023-04-14 11:50:00,66.37,66.39,66.31,66.39,4006.0,63.1551,63.1741,63.098,63.1741,4006.0
2023-04-14 11:55:00,66.39,66.42,66.38,66.41,4374.0,63.1741,63.2027,63.1646,63.1932,4374.0
2023-04-14 12:00:00,66.42,66.5,66.4,66.44,10607.0,63.2027,63.2788,63.1836,63.2217,10607.0
2023-04-14 12:05:00,66.45,66.51,66.35,66.37,6754.0,63.2312,63.2883,63.1361,63.1551,6754.0
2023-04-14 12:10:00,66.37,66.39,66.33,66.34,7701.0,63.1551,63.1741,63.117,63.1266,7701.0
2023-04-14 12:15:00,66.34,66.34,66.29,66.3,6515.0,63.1266,63.1266,63.079,63.0885,6515.0
2023-04-14 12:20:00,66.3,66.36,66.29,66.33,9189.0,63.0885,63.1456,63.079,63.117,9189.0
2023-04-14 12:25:00,66.33,66.34,66.3,66.3,5870.0,63.117,63.1266,63.0885,63.0885,5870.0
2023-04-14 12:30:00,66.29,66.29,66.24,66.27,8655.0,63.079,63.079,63.0314,63.0599,8655.0
2023-04-14 12:35:00,66.28,66.29,66.22,66.23,6766.0,63.0695,63.079,63.0124,63.0219,6766.0
2023-04-14 12:40:00,66.23,66.25,66.22,66.24,6972.0,63.0219,63.0409,63.0124,63.0314,6972.0
2023-04-14 12:45:00,66.25,66.32,66.23,66.28,8709.0,63.0409,63.1075,63.0219,63.0695,8709.0
2023-04-14 12:50:00,66.28,66.28,66.22,66.23,4381.0,63.0695,63.0695,63.0124,63.0219,4381.0
2023-04-14 12:55:00,66.23,66.25,66.21,66.23,6498.0,63.0219,63.0409,63.0028,63.0219,6498.0
2023-04-14 13:00:00,66.23,66.33,66.23,66.32,5196.0,63.0219,63.117,63.0219,63.1075,5196.0
2023-04-14 13:05:00,66.32,66.34,66.3,66.31,4339.0,63.1075,63.1266,63.0885,63.098,4339.0
2023-04-14 13:10:00,66.32,66.37,66.32,66.36,6550.0,63.1075,63.1551,63.1075,63.1456,6550.0
2023-04-14 13:15:00,66.35,66.44,66.35,66.43,5261.0,63.1361,63.2217,63.1361,63.2122,5261.0
2023-04-14 13:20:00,66.43,66.43,66.37,66.4,6705.0,63.2122,63.2122,63.1551,63.1836,6705.0
2023-04-14 13:25:00,66.39,66.39,66.31,66.31,5540.0,63.1741,63.1741,63.098,63.098,5540.0
2023-04-14 13:30:00,66.29,66.29,66.21,66.21,9725.0,63.079,63.079,63.0028,63.0028,9725.0
2023-04-14 13:35:00,66.2,66.21,66.03,66.03,11768.0,62.9933,63.0028,62.8316,62.8316,11768.0
2023-04-14 13:40:00,66.05,66.13,66.04,66.04,10960.0,62.8506,62.9267,62.8411,62.8411,10960.0
2023-04-14 13:45:00,66.05,66.1,66.02,66.1,4698.0,62.8506,62.8982,62.8221,62.8982,4698.0
2023-04-14 13:50:00,66.11,66.15,66.11,66.15,11735.0,62.9077,62.9458,62.9077,62.9458,11735.0
2023-04-14 13:55:00,66.15,66.21,66.15,66.21,11533.0,62.9458,63.0028,62.9458,63.0028,11533.0
2023-04-14 14:00:00,66.22,66.26,66.15,66.16,14402.0,63.0124,63.0504,62.9458,62.9553,14402.0
2023-04-14 14:05:00,66.15,66.24,66.14,66.19,9713.0,62.9458,63.0314,62.9362,62.9838,9713.0
2023-04-14 14:10:00,66.19,66.2,66.12,66.14,8321.0,62.9838,62.9933,62.9172,62.9362,8321.0
2023-04-14 14:15:00,66.14,66.18,66.11,66.12,12333.0,62.9362,62.9743,62.9077,62.9172,12333.0
2023-04-14 14:20:00,66.11,66.12,66.07,66.07,9654.0,62.9077,62.9172,62.8696,62.8696,9654.0
2023-04-14 14:25:00,66.08,66.12,66.04,66.12,6759.0,62.8791,62.9172,62.8411,62.9172,6759.0
2023-04-14 14:30:00,66.12,66.14,66.1,66.1,10762.0,62.9172,62.9362,62.8982,62.8982,10762.0
2023-04-14 14:35:00,66.09,66.12,66.07,66.07,5645.0,62.8887,62.9172,62.8696,62.8696,5645.0
2023-04-14 14:40:00,66.06,66.07,66.01,66.07,8487.0,62.8601,62.8696,62.8125,62.8696,8487.0
2023-04-14 14:45:00,66.07,66.08,66.02,66.08,5425.0,62.8696,62.8791,62.8221,62.8791,5425.0
2023-04-14 14:50:00,66.07,66.07,66.04,66.05,5647.0,62.8696,62.8696,62.8411,62.8506,5647.0
2023-04-14 14:55:00,66.05,66.12,66.04,66.04,6745.0,62.8506,62.9172,62.8411,62.8411,6745.0
2023-04-14 15:00:00,66.05,66.05,65.98,65.98,9165.0,62.8506,62.8506,62.784,62.784,9165.0
2023-04-14 15:05:00,65.98,65.99,65.92,65.92,13323.0,62.784,62.7935,62.7269,62.7269,13323.0
2023-04-14 15:10:00,65.91,65.95,65.9,65.92,10241.0,62.7174,62.7554,62.7079,62.7269,10241.0
2023-04-14 15:15:00,65.93,65.93,65.81,65.9,17553.0,62.7364,62.7364,62.6222,62.7079,17553.0
2023-04-14 15:20:00,65.91,66.01,65.9,66.01,15033.0,62.7174,62.8125,62.7079,62.8125,15033.0
2023-04-14 15:25:00,66.01,66.06,66.01,66.03,11154.0,62.8125,62.8601,62.8125,62.8316,11154.0
2023-04-14 15:30:00,66.03,66.06,66.01,66.05,19232.0,62.8316,62.8601,62.8125,62.8506,19232.0
2023-04-14 15:35:00,66.06,66.13,66.05,66.13,22372.0,62.8601,62.9267,62.8506,62.9267,22372.0
2023-04-14 15:40:00,66.13,66.15,66.08,66.13,18881.0,62.9267,62.9458,62.8791,62.9267,18881.0
2023-04-14 15:45:00,66.13,66.19,66.11,66.17,24165.0,62.9267,62.9838,62.9077,62.9648,24165.0
2023-04-14 15:50:00,66.16,66.2,66.1,66.15,42672.0,62.9553,62.9933,62.8982,62.9458,42672.0
2023-04-14 15:55:00,66.13,66.23,66.11,66.21,140866.0,62.9267,63.0219,62.9077,63.0028,140866.0
2023-04-17 09:30:00,65.94,65.94,65.64,65.64,42593.0,62.7459,62.7459,62.4605,62.4605,42593.0
2023-04-17 09:35:00,65.6,65.62,65.31,65.44,13217.0,62.4224,62.4414,62.1464,62.2701,13217.0
2023-04-17 09:40:00,65.41,65.82,65.41,65.71,12580.0,62.2416,62.6317,62.2416,62.5271,12580.0
2023-04-17 09:45:00,65.73,65.88,65.72,65.85,19410.0,62.5461,62.6888,62.5366,62.6603,19410.0
2023-04-17 09:50:00,65.86,66.11,65.8,66.09,28636.0,62.6698,62.9077,62.6127,62.8887,28636.0
2023-04-17 09:55:00,66.09,66.21,66.08,66.2,25205.0,62.8887,63.0028,62.8791,62.9933,25205.0
2023-04-17 10:00:00,66.19,66.2,66.03,66.1,21900.0,62.9838,62.9933,62.8316,62.8982,21900.0
2023-04-17 10:05:00,66.14,66.16,65.96,66.0,17600.0,62.9362,62.9553,62.765,62.803,17600.0
2023-04-17 10:10:00,65.99,66.04,65.88,65.9,10974.0,62.7935,62.8411,62.6888,62.7079,10974.0
2023-04-17 10:15:00,65.91,65.94,65.84,65.86,9459.0,62.7174,62.7459,62.6508,62.6698,9459.0
2023-04-17 10:20:00,65.86,65.9,65.78,65.81,14490.0,62.6698,62.7079,62.5937,62.6222,14490.0
2023-04-17 10:25:00,65.82,65.99,65.81,65.93,10956.0,62.6317,62.7935,62.6222,62.7364,10956.0
2023-04-17 10:30:00,65.94,66.03,65.92,65.97,20475.0,62.7459,62.8316,62.7269,62.7745,20475.0
2023-04-17 10:35:00,65.98,65.99,65.85,65.86,20035.0,62.784,62.7935,62.6603,62.6698,20035.0
2023-04-17 10:40:00,65.86,65.95,65.83,65.92,12629.0,62.6698,62.7554,62.6413,62.7269,12629.0
2023-04-17 10:45:00,65.9,65.96,65.86,65.91,10993.0,62.7079,62.765,62.6698,62.7174,10993.0
2023-04-17 10:50:00,65.92,65.98,65.83,65.87,6296.0,62.7269,62.784,62.6413,62.6793,6296.0
2023-04-17 10:55:00,65.89,65.89,65.74,65.77,6576.0,62.6983,62.6983,62.5556,62.5842,6576.0
2023-04-17 11:00:00,65.78,65.8,65.72,65.76,12099.0,62.5937,62.6127,62.5366,62.5746,12099.0
2023-04-17 11:05:00,65.77,65.81,65.72,65.76,8196.0,62.5842,62.6222,62.5366,62.5746,8196.0
2023-04-17 11:10:00,65.75,65.83,65.74,65.81,9090.0,62.5651,62.6413,62.5556,62.6222,9090.0
2023-04-17 11:15:00,65.81,65.91,65.8,65.9,8955.0,62.6222,62.7174,62.6127,62.7079,8955.0
2023-04-17 11:20:00,65.91,65.94,65.86,65.93,9924.0,62.7174,62.7459,62.6698,62.7364,9924.0
2023-04-17 11:25:00,65.94,65.97,65.9,65.92,9057.0,62.7459,62.7745,62.7079,62.7269,9057.0
2023-04-17 11:30:00,65.94,66.01,65.9,65.94,15266.0,62.7459,62.8125,62.7079,62.7459,15266.0
2023-04-17 11:35:00,65.94,65.97,65.84,65.86,9969.0,62.7459,62.7745,62.6508,62.6698,9969.0
2023-04-17 11:40:00,65.88,65.93,65.84,65.86,7821.0,62.6888,62.7364,62.6508,62.6698,7821.0
2023-04-17 11:45:00,65.86,65.92,65.83,65.91,8729.0,62.6698,62.7269,62.6413,62.7174,8729.0
2023-04-17 11:50:00,65.92,65.98,65.91,65.98,8390.0,62.7269,62.784,62.7174,62.784,8390.0
2023-04-17 11:55:00,65.98,65.98,65.94,65.98,13442.0,62.784,62.784,62.7459,62.784,13442.0
2023-04-17 12:00:00,66.02,66.07,65.99,66.01,10064.0,62.8221,62.8696,62.7935,62.8125,10064.0
2023-04-17 12:05:00,66.03,66.04,65.98,66.02,6170.0,62.8316,62.8411,62.784,62.8221,6170.0
2023-04-17 12:10:00,66.03,66.07,65.99,66.03,11052.0,62.8316,62.8696,62.7935,62.8316,11052.0
2023-04-17 12:15:00,66.03,66.04,65.99,65.99,9832.0,62.8316,62.8411,62.7935,62.7935,9832.0
2023-04-17 12:20:00,66.0,66.06,65.97,66.06,17144.0,62.803,62.8601,62.7745,62.8601,17144.0
2023-04-17 12:25:00,66.06,66.1,66.04,66.07,10640.0,62.8601,62.8982,62.8411,62.8696,10640.0
2023-04-17 12:30:00,66.08,66.1,66.05,66.08,9033.0,62.8791,62.8982,62.8506,62.8791,9033.0
2023-04-17 12:35:00,66.08,66.08,66.03,66.03,11903.0,62.8791,62.8791,62.8316,62.8316,11903.0
2023-04-17 12:40:00,66.03,66.07,65.99,66.01,8844.0,62.8316,62.8696,62.7935,62.8125,8844.0
2023-04-17 12:45:00,66.01,66.04,65.96,65.98,6008.0,62.8125,62.8411,62.765,62.784,6008.0
2023-04-17 12:50:00,65.98,65.99,65.92,65.92,6962.0,62.784,62.7935,62.7269,62.7269,6962.0
2023-04-17 12:55:00,65.92,65.93,65.88,65.89,8273.0,62.7269,62.7364,62.6888,62.6983,8273.0
2023-04-17 13:00:00,65.89,65.89,65.81,65.84,7140.0,62.6983,62.6983,62.6222,62.6508,7140.0
2023-04-17 13:05:00,65.83,65.83,65.75,65.8,8436.0,62.6413,62.6413,62.5651,62.6127,8436.0
2023-04-17 13:10:00,65.8,65.94,65.8,65.94,6633.0,62.6127,62.7459,62.6127,62.7459,6633.0
2023-04-17 13:15:00,65.94,66.03,65.93,66.0,11659.0,62.7459,62.8316,62.7364,62.803,11659.0
2023-04-17 13:20:00,66.01,66.06,65.99,66.01,7516.0,62.8125,62.8601,62.7935,62.8125,7516.0
2023-04-17 13:25:00,66.0,66.07,65.99,66.05,7575.0,62.803,62.8696,62.7935,62.8506,7575.0
2023-04-17 13:30:00,66.06,66.1,66.06,66.09,8424.0,62.8601,62.8982,62.8601,62.8887,8424.0
2023-04-17 13:35:00,66.08,66.1,66.06,66.09,6741.0,62.8791,62.8982,62.8601,62.8887,6741.0
2023-04-17 13:40:00,66.09,66.14,66.07,66.11,10975.0,62.8887,62.9362,62.8696,62.9077,10975.0
2023-04-17 13:45:00,66.12,66.17,66.1,66.17,13183.0,62.9172,62.9648,62.8982,62.9648,13183.0
2023-04-17 13:50:00,66.17,66.18,66.1,66.1,10768.0,62.9648,62.9743,62.8982,62.8982,10768.0
2023-04-17 13:55:00,66.1,66.15,66.09,66.13,13351.0,62.8982,62.9458,62.8887,62.9267,13351.0
2023-04-17 14:00:00,66.13,66.13,66.03,66.04,6096.0,62.9267,62.9267,62.8316,62.8411,6096.0
2023-04-17 14:05:00,66.03,66.11,66.02,66.09,16640.0,62.8316,62.9077,62.8221,62.8887,16640.0
2023-04-17 14:10:00,66.09,66.19,66.05,66.19,51364.0,62.8887,62.9838,62.8506,62.9838,51364.0
2023-04-17 14:15:00,66.19,66.23,66.13,66.2,16562.0,62.9838,63.0219,62.9267,62.9933,16562.0
2023-04-17 14:20:00,66.2,66.2,66.15,66.18,6454.0,62.9933,62.9933,62.9458,62.9743,6454.0
2023-04-17 14:25:00,66.17,66.17,66.11,66.14,6410.0,62.9648,62.9648,62.9077,62.9362,6410.0
2023-04-17 14:30:00,66.14,66.16,66.1,66.16,9473.0,62.9362,62.9553,62.8982,62.9553,9473.0
2023-04-17 14:35:00,66.15,66.18,66.13,66.15,7467.0,62.9458,62.9743,62.9267,62.9458,7467.0
2023-04-17 14:40:00,66.15,66.21,66.15,66.21,12975.0,62.9458,63.0028,62.9458,63.0028,12975.0
2023-04-17 14:45:00,66.2,66.26,66.2,66.23,8053.0,62.9933,63.0504,62.9933,63.0219,8053.0
2023-04-17 14:50:00,66.23,66.3,66.23,66.27,10508.0,63.0219,63.0885,63.0219,63.0599,10508.0
2023-04-17 14:55:00,66.27,66.27,66.22,66.25,9355.0,63.0599,63.0599,63.0124,63.0409,9355.0
2023-04-17 15:00:00,66.26,66.38,66.26,66.38,11400.0,63.0504,63.1646,63.0504,63.1646,11400.0
2023-04-17 15:05:00,66.37,66.39,66.35,66.38,10734.0,63.1551,63.1741,63.1361,63.1646,10734.0
2023-04-17 15:10:00,66.39,66.4,66.29,66.3,21484.0,63.1741,63.1836,63.079,63.0885,21484.0
2023-04-17 15:15:00,66.31,66.33,66.28,66.32,15303.0,63.098,63.117,63.0695,63.1075,15303.0
2023-04-17 15:20:00,66.32,66.34,66.26,66.27,16193.0,63.1075,63.1266,63.0504,63.0599,16193.0
2023-04-17 15:25:00,66.26,66.32,66.24,66.31,16888.0,63.0504,63.1075,63.0314,63.098,16888.0
2023-04-17 15:30:00,66.3,66.3,66.21,66.23,14327.0,63.0885,63.0885,63.0028,63.0219,14327.0
2023-04-17 15:35:00,66.23,66.25,66.18,66.19,35045.0,63.0219,63.0409,62.9743,62.9838,35045.0
2023-04-17 15:40:00,66.17,66.26,66.17,66.24,31052.0,62.9648,63.0504,62.9648,63.0314,31052.0
2023-04-17 15:45:00,66.24,66.29,66.21,66.28,42541.0,63.0314,63.079,63.0028,63.0695,42541.0
2023-04-17 15:50:00,66.28,66.49,66.28,66.48,78101.0,63.0695,63.2693,63.0695,63.2598,78101.0
2023-04-17 15:55:00,66.49,66.59,66.46,66.59,146609.0,63.2693,63.3644,63.2407,63.3644,146609.0
2023-04-18 09:30:00,66.65,66.93,66.39,66.84,101934.0,63.4215,63.688,63.1741,63.6023,101934.0
2023-04-18 09:35:00,66.87,67.1,66.75,66.98,19584.0,63.6309,63.8497,63.5167,63.7356,19584.0
2023-04-18 09:40:00,66.97,67.14,66.91,67.09,9037.0,63.726,63.8878,63.6689,63.8402,9037.0
2023-04-18 09:45:00,67.11,67.11,66.8,66.8,14309.0,63.8593,63.8593,63.5643,63.5643,14309.0
2023-04-18 09:50:00,66.78,66.85,66.71,66.75,15223.0,63.5452,63.6118,63.4786,63.5167,15223.0
2023-04-18 09:55:00,66.74,66.78,66.52,66.6,25855.0,63.5072,63.5452,63.2978,63.374,25855.0
2023-04-18 10:00:00,66.59,66.8,66.59,66.77,10791.0,63.3644,63.5643,63.3644,63.5357,10791.0
2023-04-18 10:05:00,66.78,66.86,66.75,66.84,8826.0,63.5452,63.6214,63.5167,63.6023,8826.0
2023-04-18 10:10:00,66.83,66.86,66.66,66.68,11951.0,63.5928,63.6214,63.4311,63.4501,11951.0
2023-04-18 10:15:00,66.72,66.85,66.72,66.83,5267.0,63.4881,63.6118,63.4881,63.5928,5267.0
2023-04-18 10:20:00,66.86,66.95,66.85,66.94,5225.0,63.6214,63.707,63.6118,63.6975,5225.0
2023-04-18 10:25:00,66.96,66.96,66.82,66.83,8825.0,63.7165,63.7165,63.5833,63.5928,8825.0
2023-04-18 10:30:00,66.82,66.84,66.73,66.8,9306.0,63.5833,63.6023,63.4977,63.5643,9306.0
2023-04-18 10:35:00,66.79,66.83,66.73,66.79,11458.0,63.5548,63.5928,63.4977,63.5548,11458.0
2023-04-18 10:40:00,66.8,66.92,66.8,66.86,6848.0,63.5643,63.6785,63.5643,63.6214,6848.0
2023-04-18 10:45:00,66.86,66.92,66.85,66.89,23490.0,63.6214,63.6785,63.6118,63.6499,23490.0
2023-04-18 10:50:00,66.88,66.88,66.7,66.72,15518.0,63.6404,63.6404,63.4691,63.4881,15518.0
2023-04-18 10:55:00,66.73,66.75,66.7,66.7,7019.0,63.4977,63.5167,63.4691,63.4691,7019.0
2023-04-18 11:00:00,66.71,66.76,66.7,66.75,11625.0,63.4786,63.5262,63.4691,63.5167,11625.0
2023-04-18 11:05:00,66.76,66.83,66.7,66.7,11180.0,63.5262,63.5928,63.4691,63.4691,11180.0
2023-04-18 11:10:00,66.69,66.72,66.66,66.71,6460.0,63.4596,63.4881,63.4311,63.4786,6460.0
2023-04-18 11:15:00,66.7,66.72,66.66,66.72,4895.0,63.4691,63.4881,63.4311,63.4881,4895.0
2023-04-18 11:20:00,66.7,66.74,66.61,66.73,30091.0,63.4691,63.5072,63.3835,63.4977,30091.0
2023-04-18 11:25:00,66.73,66.75,66.69,66.75,9118.0,63.4977,63.5167,63.4596,63.5167,9118.0
2023-04-18 11:30:00,66.74,66.87,66.74,66.87,9129.0,63.5072,63.6309,63.5072,63.6309,9129.0
2023-04-18 11:35:00,66.86,66.88,66.81,66.81,9056.0,63.6214,63.6404,63.5738,63.5738,9056.0
2023-04-18 11:40:00,66.8,66.88,66.79,66.87,6779.0,63.5643,63.6404,63.5548,63.6309,6779.0
2023-04-18 11:45:00,66.87,66.94,66.85,66.94,5051.0,63.6309,63.6975,63.6118,63.6975,5051.0
2023-04-18 11:50:00,66.94,66.95,66.89,66.92,7210.0,63.6975,63.707,63.6499,63.6785,7210.0
2023-04-18 11:55:00,66.93,66.95,66.9,66.95,5717.0,63.688,63.707,63.6594,63.707,5717.0
2023-04-18 12:00:00,66.95,67.01,66.95,66.98,9818.0,63.707,63.7641,63.707,63.7356,9818.0
2023-04-18 12:05:00,66.99,66.99,66.95,66.99,3861.0,63.7451,63.7451,63.707,63.7451,3861.0
2023-04-18 12:10:00,67.02,67.07,67.01,67.04,9122.0,63.7736,63.8212,63.7641,63.7926,9122.0
2023-04-18 12:15:00,67.06,67.08,67.01,67.04,5430.0,63.8117,63.8307,63.7641,63.7926,5430.0
2023-04-18 12:20:00,67.04,67.05,67.0,67.02,6731.0,63.7926,63.8022,63.7546,63.7736,6731.0
2023-04-18 12:25:00,67.01,67.05,67.0,67.0,5714.0,63.7641,63.8022,63.7546,63.7546,5714.0
2023-04-18 12:30:00,67.02,67.08,67.0,67.07,6643.0,63.7736,63.8307,63.7546,63.8212,6643.0
2023-04-18 12:35:00,67.07,67.09,67.05,67.06,6669.0,63.8212,63.8402,63.8022,63.8117,6669.0
2023-04-18 12:40:00,67.06,67.1,67.06,67.08,5231.0,63.8117,63.8497,63.8117,63.8307,5231.0
2023-04-18 12:45:00,67.09,67.13,67.07,67.12,10719.0,63.8402,63.8783,63.8212,63.8688,10719.0
2023-04-18 12:50:00,67.12,67.12,67.02,67.03,11867.0,63.8688,63.8688,63.7736,63.7831,11867.0
2023-04-18 12:55:00,67.02,67.07,66.99,67.05,11927.0,63.7736,63.8212,63.7451,63.8022,11927.0
2023-04-18 13:00:00,67.05,67.05,66.99,67.0,6720.0,63.8022,63.8022,63.7451,63.7546,6720.0
2023-04-18 13:05:00,67.01,67.06,67.01,67.03,11459.0,63.7641,63.8117,63.7641,63.7831,11459.0
2023-04-18 13:10:00,67.03,67.07,67.0,67.01,7401.0,63.7831,63.8212,63.7546,63.7641,7401.0
2023-04-18 13:15:00,67.0,67.02,66.97,66.98,6650.0,63.7546,63.7736,63.726,63.7356,6650.0
2023-04-18 13:20:00,66.96,67.02,66.96,67.02,7093.0,63.7165,63.7736,63.7165,63.7736,7093.0
2023-04-18 13:25:00,67.01,67.01,66.97,67.0,14604.0,63.7641,63.7641,63.726,63.7546,14604.0
2023-04-18 13:30:00,67.01,67.08,67.01,67.08,8592.0,63.7641,63.8307,63.7641,63.8307,8592.0
2023-04-18 13:35:00,67.09,67.12,67.06,67.12,9407.0,63.8402,63.8688,63.8117,63.8688,9407.0
2023-04-18 13:40:00,67.12,67.12,67.09,67.1,7455.0,63.8688,63.8688,63.8402,63.8497,7455.0
2023-04-18 13:45:00,67.1,67.15,67.1,67.11,18265.0,63.8497,63.8973,63.8497,63.8593,18265.0
2023-04-18 13:50:00,67.11,67.12,67.05,67.06,8422.0,63.8593,63.8688,63.8022,63.8117,8422.0
2023-04-18 13:55:00,67.06,67.06,67.03,67.03,10695.0,63.8117,63.8117,63.7831,63.7831,10695.0
2023-04-18 14:00:00,67.03,67.06,67.0,67.06,20628.0,63.7831,63.8117,63.7546,63.8117,20628.0
2023-04-18 14:05:00,67.06,67.06,66.98,67.02,14696.0,63.8117,63.8117,63.7356,63.7736,14696.0
2023-04-18 14:10:00,67.01,67.01,66.92,66.93,13686.0,63.7641,63.7641,63.6785,63.688,13686.0
2023-04-18 14:15:00,66.93,66.95,66.88,66.89,25989.0,63.688,63.707,63.6404,63.6499,25989.0
2023-04-18 14:20:00,66.89,66.93,66.88,66.92,11218.0,63.6499,63.688,63.6404,63.6785,11218.0
2023-04-18 14:25:00,66.93,66.96,66.92,66.92,14078.0,63.688,63.7165,63.6785,63.6785,14078.0
2023-04-18 14:30:00,66.92,66.95,66.88,66.89,19188.0,63.6785,63.707,63.6404,63.6499,19188.0
2023-04-18 14:35:00,66.89,66.93,66.89,66.93,11934.0,63.6499,63.688,63.6499,63.688,11934.0
2023-04-18 14:40:00,66.93,66.94,66.89,66.89,12337.0,63.688,63.6975,63.6499,63.6499,12337.0
2023-04-18 14:45:00,66.89,66.89,66.73,66.81,19946.0,63.6499,63.6499,63.4977,63.5738,19946.0
2023-04-18 14:50:00,66.81,66.84,66.78,66.81,11622.0,63.5738,63.6023,63.5452,63.5738,11622.0
2023-04-18 14:55:00,66.81,66.87,66.79,66.87,9868.0,63.5738,63.6309,63.5548,63.6309,9868.0
2023-04-18 15:00:00,66.88,66.95,66.87,66.94,19769.0,63.6404,63.707,63.6309,63.6975,19769.0
2023-04-18 15:05:00,66.94,66.96,66.91,66.92,12705.0,63.6975,63.7165,63.6689,63.6785,12705.0
2023-04-18 15:10:00,66.92,66.97,66.89,66.9,20551.0,63.6785,63.726,63.6499,63.6594,20551.0
2023-04-18 15:15:00,66.89,66.93,66.86,66.92,14818.0,63.6499,63.688,63.6214,63.6785,14818.0
2023-04-18 15:20:00,66.92,66.96,66.87,66.88,21260.0,63.6785,63.7165,63.6309,63.6404,21260.0
2023-04-18 15:25:00,66.87,66.89,66.79,66.89,76730.0,63.6309,63.6499,63.5548,63.6499,76730.0
2023-04-18 15:30:00,66.88,66.96,66.88,66.91,20737.0,63.6404,63.7165,63.6404,63.6689,20737.0
2023-04-18 15:35:00,66.91,66.98,66.89,66.9,16139.0,63.6689,63.7356,63.6499,63.6594,16139.0
2023-04-18 15:40:00,66.91,66.99,66.89,66.98,29686.0,63.6689,63.7451,63.6499,63.7356,29686.0
2023-04-18 15:45:00,66.98,67.02,66.95,67.01,41300.0,63.7356,63.7736,63.707,63.7641,41300.0
2023-04-18 15:50:00,67.02,67.02,66.93,66.94,42073.0,63.7736,63.7736,63.688,63.6975,42073.0
2023-04-18 15:55:00,66.95,66.97,66.84,66.88,131642.0,63.707,63.726,63.6023,63.6404,131642.0
2023-04-19 09:30:00,67.11,67.23,66.82,66.85,52945.0,63.8593,63.9734,63.5833,63.6118,52945.0
2023-04-19 09:35:00,66.86,66.88,66.66,66.86,11960.0,63.6214,63.6404,63.4311,63.6214,11960.0
2023-04-19 09:40:00,66.88,66.98,66.83,66.88,37481.0,63.6404,63.7356,63.5928,63.6404,37481.0
2023-04-19 09:45:00,66.91,66.99,66.79,66.87,11338.0,63.6689,63.7451,63.5548,63.6309,11338.0
2023-04-19 09:50:00,66.93,67.11,66.88,67.08,15538.0,63.688,63.8593,63.6404,63.8307,15538.0
2023-04-19 09:55:00,67.08,67.08,66.98,67.03,7283.0,63.8307,63.8307,63.7356,63.7831,7283.0
2023-04-19 10:00:00,67.03,67.04,66.89,66.98,16019.0,63.7831,63.7926,63.6499,63.7356,16019.0
2023-04-19 10:05:00,66.97,67.01,66.87,67.0,10219.0,63.726,63.7641,63.6309,63.7546,10219.0
2023-04-19 10:10:00,66.99,67.14,66.99,67.1,12195.0,63.7451,63.8878,63.7451,63.8497,12195.0
2023-04-19 10:15:00,67.1,67.23,67.08,67.22,11330.0,63.8497,63.9734,63.8307,63.9639,11330.0
2023-04-19 10:20:00,67.24,67.28,67.13,67.15,25823.0,63.983,64.021,63.8783,63.8973,25823.0
2023-04-19 10:25:00,67.13,67.13,67.01,67.06,7797.0,63.8783,63.8783,63.7641,63.8117,7797.0
2023-04-19 10:30:00,67.06,67.08,67.04,67.07,5820.0,63.8117,63.8307,63.7926,63.8212,5820.0
2023-04-19 10:35:00,67.08,67.13,67.03,67.05,9685.0,63.8307,63.8783,63.7831,63.8022,9685.0
2023-04-19 10:40:00,67.04,67.06,66.99,67.03,6624.0,63.7926,63.8117,63.7451,63.7831,6624.0
2023-04-19 10:45:00,67.03,67.05,66.96,67.01,11720.0,63.7831,63.8022,63.7165,63.7641,11720.0
2023-04-19 10:50:00,67.02,67.04,67.0,67.04,7383.0,63.7736,63.7926,63.7546,63.7926,7383.0
2023-04-19 10:55:00,67.05,67.07,67.02,67.07,6264.0,63.8022,63.8212,63.7736,63.8212,6264.0
2023-04-19 11:00:00,67.07,67.08,66.95,66.98,10120.0,63.8212,63.8307,63.707,63.7356,10120.0
2023-04-19 11:05:00,66.97,66.99,66.92,66.94,4641.0,63.726,63.7451,63.6785,63.6975,4641.0
2023-04-19 11:10:00,66.95,67.0,66.94,66.98,4961.0,63.707,63.7546,63.6975,63.7356,4961.0
2023-04-19 11:15:00,66.98,67.0,66.93,66.99,7504.0,63.7356,63.7546,63.688,63.7451,7504.0
2023-04-19 11:20:00,66.99,67.0,66.92,66.93,7022.0,63.7451,63.7546,63.6785,63.688,7022.0
2023-04-19 11:25:00,66.93,66.98,66.9,66.98,9620.0,63.688,63.7356,63.6594,63.7356,9620.0
2023-04-19 11:30:00,66.97,67.01,66.89,67.01,25270.0,63.726,63.7641,63.6499,63.7641,25270.0
2023-04-19 11:35:00,67.02,67.12,67.0,67.09,13071.0,63.7736,63.8688,63.7546,63.8402,13071.0
2023-04-19 11:40:00,67.11,67.12,67.06,67.11,16709.0,63.8593,63.8688,63.8117,63.8593,16709.0
2023-04-19 11:45:00,67.11,67.13,67.09,67.1,9446.0,63.8593,63.8783,63.8402,63.8497,9446.0
2023-04-19 11:50:00,67.1,67.12,67.08,67.11,26054.0,63.8497,63.8688,63.8307,63.8593,26054.0
2023-04-19 11:55:00,67.1,67.21,67.1,67.2,13039.0,63.8497,63.9544,63.8497,63.9449,13039.0
2023-04-19 12:00:00,67.2,67.23,67.16,67.18,11481.0,63.9449,63.9734,63.9068,63.9259,11481.0
2023-04-19 12:05:00,67.19,67.2,67.1,67.13,10002.0,63.9354,63.9449,63.8497,63.8783,10002.0
2023-04-19 12:10:00,67.14,67.14,67.1,67.1,8631.0,63.8878,63.8878,63.8497,63.8497,8631.0
2023-04-19 12:15:00,67.1,67.15,67.1,67.14,4519.0,63.8497,63.8973,63.8497,63.8878,4519.0
2023-04-19 12:20:00,67.14,67.15,67.09,67.1,10544.0,63.8878,63.8973,63.8402,63.8497,10544.0
2023-04-19 12:25:00,67.11,67.12,67.08,67.1,16260.0,63.8593,63.8688,63.8307,63.8497,16260.0
2023-04-19 12:30:00,67.1,67.14,67.09,67.14,7045.0,63.8497,63.8878,63.8402,63.8878,7045.0
2023-04-19 12:35:00,67.14,67.15,67.09,67.15,4170.0,63.8878,63.8973,63.8402,63.8973,4170.0
2023-04-19 12:40:00,67.15,67.17,67.14,67.16,12725.0,63.8973,63.9163,63.8878,63.9068,12725.0
2023-04-19 12:45:00,67.16,67.2,67.15,67.17,6772.0,63.9068,63.9449,63.8973,63.9163,6772.0
2023-04-19 12:50:00,67.18,67.19,67.15,67.19,6728.0,63.9259,63.9354,63.8973,63.9354,6728.0
2023-04-19 12:55:00,67.18,67.18,67.09,67.11,5907.0,63.9259,63.9259,63.8402,63.8593,5907.0
2023-04-19 13:00:00,67.11,67.14,67.09,67.11,11824.0,63.8593,63.8878,63.8402,63.8593,11824.0
2023-04-19 13:05:00,67.1,67.17,67.08,67.13,15479.0,63.8497,63.9163,63.8307,63.8783,15479.0
2023-04-19 13:10:00,67.12,67.15,67.08,67.08,12705.0,63.8688,63.8973,63.8307,63.8307,12705.0
2023-04-19 13:15:00,67.08,67.1,67.01,67.03,16222.0,63.8307,63.8497,63.7641,63.7831,16222.0
2023-04-19 13:20:00,67.03,67.03,67.0,67.01,3928.0,63.7831,63.7831,63.7546,63.7641,3928.0
2023-04-19 13:25:00,67.01,67.06,67.0,67.06,6458.0,63.7641,63.8117,63.7546,63.8117,6458.0
2023-04-19 13:30:00,67.07,67.08,67.03,67.03,4626.0,63.8212,63.8307,63.7831,63.7831,4626.0
2023-04-19 13:35:00,67.03,67.08,67.02,67.07,9591.0,63.7831,63.8307,63.7736,63.8212,9591.0
2023-04-19 13:40:00,67.08,67.14,67.04,67.13,11150.0,63.8307,63.8878,63.7926,63.8783,11150.0
2023-04-19 13:45:00,67.14,67.17,67.1,67.14,5629.0,63.8878,63.9163,63.8497,63.8878,5629.0
2023-04-19 13:50:00,67.16,67.23,67.15,67.17,10237.0,63.9068,63.9734,63.8973,63.9163,10237.0
2023-04-19 13:55:00,67.19,67.2,67.15,67.2,7730.0,63.9354,63.9449,63.8973,63.9449,7730.0
2023-04-19 14:00:00,67.19,67.27,67.19,67.21,9622.0,63.9354,64.0115,63.9354,63.9544,9622.0
2023-04-19 14:05:00,67.22,67.27,67.19,67.24,4048.0,63.9639,64.0115,63.9354,63.983,4048.0
2023-04-19 14:10:00,67.25,67.26,67.21,67.23,4539.0,63.9925,64.002,63.9544,63.9734,4539.0
2023-04-19 14:15:00,67.22,67.25,67.22,67.24,4095.0,63.9639,63.9925,63.9639,63.983,4095.0
2023-04-19 14:20:00,67.25,67.26,67.21,67.26,5115.0,63.9925,64.002,63.9544,64.002,5115.0
2023-04-19 14:25:00,67.24,67.27,67.23,67.26,10837.0,63.983,64.0115,63.9734,64.002,10837.0
2023-04-19 14:30:00,67.27,67.3,67.24,67.27,8044.0,64.0115,64.04,63.983,64.0115,8044.0
2023-04-19 14:35:00,67.28,67.28,67.17,67.19,10673.0,64.021,64.021,63.9163,63.9354,10673.0
2023-04-19 14:40:00,67.18,67.2,67.1,67.11,7379.0,63.9259,63.9449,63.8497,63.8593,7379.0
2023-04-19 14:45:00,67.11,67.16,67.09,67.16,11847.0,63.8593,63.9068,63.8402,63.9068,11847.0
2023-04-19 14:50:00,67.17,67.18,67.13,67.13,7789.0,63.9163,63.9259,63.8783,63.8783,7789.0
2023-04-19 14:55:00,67.12,67.18,67.11,67.17,9063.0,63.8688,63.9259,63.8593,63.9163,9063.0
2023-04-19 15:00:00,67.17,67.24,67.17,67.2,10995.0,63.9163,63.983,63.9163,63.9449,10995.0
2023-04-19 15:05:00,67.2,67.23,67.16,67.23,11923.0,63.9449,63.9734,63.9068,63.9734,11923.0
2023-04-19 15:10:00,67.23,67.26,67.17,67.2,16181.0,63.9734,64.002,63.9163,63.9449,16181.0
2023-04-19 15:15:00,67.2,67.23,67.17,67.2,14590.0,63.9449,63.9734,63.9163,63.9449,14590.0
2023-04-19 15:20:00,67.19,67.28,67.19,67.27,15051.0,63.9354,64.021,63.9354,64.0115,15051.0
2023-04-19 15:25:00,67.28,67.29,67.19,67.23,17095.0,64.021,64.0305,63.9354,63.9734,17095.0
2023-04-19 15:30:00,67.23,67.26,67.14,67.15,14933.0,63.9734,64.002,63.8878,63.8973,14933.0
2023-04-19 15:35:00,67.15,67.15,67.06,67.1,19263.0,63.8973,63.8973,63.8117,63.8497,19263.0
2023-04-19 15:40:00,67.1,67.16,67.06,67.06,19902.0,63.8497,63.9068,63.8117,63.8117,19902.0
2023-04-19 15:45:00,67.06,67.06,66.97,67.05,32838.0,63.8117,63.8117,63.726,63.8022,32838.0
2023-04-19 15:50:00,67.04,67.05,66.95,66.98,57042.0,63.7926,63.8022,63.707,63.7356,57042.0
2023-04-19 15:55:00,66.98,67.0,66.89,66.93,133896.0,63.7356,63.7546,63.6499,63.688,133896.0
2023-04-20 09:30:00,66.9,67.04,66.79,67.0,47218.0,63.6594,63.7926,63.5548,63.7546,47218.0
2023-04-20 09:35:00,66.98,67.08,66.92,67.07,7860.0,63.7356,63.8307,63.6785,63.8212,7860.0
2023-04-20 09:40:00,67.06,67.06,66.82,66.83,8941.0,63.8117,63.8117,63.5833,63.5928,8941.0
2023-04-20 09:45:00,66.87,66.89,66.69,66.72,11620.0,63.6309,63.6499,63.4596,63.4881,11620.0
2023-04-20 09:50:00,66.72,66.76,66.63,66.65,13835.0,63.4881,63.5262,63.4025,63.4215,13835.0
2023-04-20 09:55:00,66.65,66.69,66.61,66.66,12988.0,63.4215,63.4596,63.3835,63.4311,12988.0
2023-04-20 10:00:00,66.65,66.67,66.52,66.59,35816.0,63.4215,63.4406,63.2978,63.3644,35816.0
2023-04-20 10:05:00,66.59,66.65,66.51,66.52,16351.0,63.3644,63.4215,63.2883,63.2978,16351.0
2023-04-20 10:10:00,66.53,66.68,66.51,66.67,12874.0,63.3073,63.4501,63.2883,63.4406,12874.0
2023-04-20 10:15:00,66.69,66.77,66.69,66.76,7960.0,63.4596,63.5357,63.4596,63.5262,7960.0
2023-04-20 10:20:00,66.76,66.77,66.68,66.74,10385.0,63.5262,63.5357,63.4501,63.5072,10385.0
2023-04-20 10:25:00,66.77,66.81,66.74,66.77,14729.0,63.5357,63.5738,63.5072,63.5357,14729.0
2023-04-20 10:30:00,66.77,66.86,66.76,66.85,8975.0,63.5357,63.6214,63.5262,63.6118,8975.0
2023-04-20 10:35:00,66.88,66.91,66.81,66.83,10800.0,63.6404,63.6689,63.5738,63.5928,10800.0
2023-04-20 10:40:00,66.83,66.86,66.79,66.79,6648.0,63.5928,63.6214,63.5548,63.5548,6648.0
2023-04-20 10:45:00,66.8,66.87,66.78,66.79,7659.0,63.5643,63.6309,63.5452,63.5548,7659.0
2023-04-20 10:50:00,66.78,66.8,66.72,66.79,11171.0,63.5452,63.5643,63.4881,63.5548,11171.0
2023-04-20 10:55:00,66.78,66.96,66.78,66.94,8728.0,63.5452,63.7165,63.5452,63.6975,8728.0
2023-04-20 11:00:00,66.94,66.96,66.9,66.94,3909.0,63.6975,63.7165,63.6594,63.6975,3909.0
2023-04-20 11:05:00,66.93,66.93,66.84,66.91,7659.0,63.688,63.688,63.6023,63.6689,7659.0
2023-04-20 11:10:00,66.92,66.93,66.88,66.91,8507.0,63.6785,63.688,63.6404,63.6689,8507.0
2023-04-20 11:15:00,66.89,66.9,66.77,66.77,7446.0,63.6499,63.6594,63.5357,63.5357,7446.0
2023-04-20 11:20:00,66.75,66.78,66.72,66.78,8514.0,63.5167,63.5452,63.4881,63.5452,8514.0
2023-04-20 11:25:00,66.77,66.77,66.68,66.7,6586.0,63.5357,63.5357,63.4501,63.4691,6586.0
2023-04-20 11:30:00,66.7,66.74,66.64,66.64,11255.0,63.4691,63.5072,63.412,63.412,11255.0
2023-04-20 11:35:00,66.64,66.65,66.57,66.58,5536.0,63.412,63.4215,63.3454,63.3549,5536.0
2023-04-20 11:40:00,66.58,66.64,66.57,66.64,7132.0,63.3549,63.412,63.3454,63.412,7132.0
2023-04-20 11:45:00,66.63,66.7,66.63,66.7,4632.0,63.4025,63.4691,63.4025,63.4691,4632.0
2023-04-20 11:50:00,66.7,66.73,66.65,66.65,4368.0,63.4691,63.4977,63.4215,63.4215,4368.0
2023-04-20 11:55:00,66.65,66.66,66.58,66.59,7239.0,63.4215,63.4311,63.3549,63.3644,7239.0
2023-04-20 12:00:00,66.6,66.64,66.58,66.58,6453.0,63.374,63.412,63.3549,63.3549,6453.0
2023-04-20 12:05:00,66.58,66.58,66.49,66.49,3647.0,63.3549,63.3549,63.2693,63.2693,3647.0
2023-04-20 12:10:00,66.49,66.52,66.46,66.51,11625.0,63.2693,63.2978,63.2407,63.2883,11625.0
2023-04-20 12:15:00,66.52,66.53,66.49,66.52,6150.0,63.2978,63.3073,63.2693,63.2978,6150.0
2023-04-20 12:20:00,66.52,66.55,66.44,66.47,6940.0,63.2978,63.3264,63.2217,63.2503,6940.0
2023-04-20 12:25:00,66.47,66.5,66.47,66.49,4949.0,63.2503,63.2788,63.2503,63.2693,4949.0
2023-04-20 12:30:00,66.51,66.51,66.41,66.44,4829.0,63.2883,63.2883,63.1932,63.2217,4829.0
2023-04-20 12:35:00,66.44,66.46,66.41,66.44,4424.0,63.2217,63.2407,63.1932,63.2217,4424.0
2023-04-20 12:40:00,66.44,66.5,66.43,66.5,4640.0,63.2217,63.2788,63.2122,63.2788,4640.0
2023-04-20 12:45:00,66.49,66.52,66.46,66.46,5917.0,63.2693,63.2978,63.2407,63.2407,5917.0
2023-04-20 12:50:00,66.46,66.51,66.46,66.47,7459.0,63.2407,63.2883,63.2407,63.2503,7459.0
2023-04-20 12:55:00,66.48,66.54,66.47,66.52,11656.0,63.2598,63.3169,63.2503,63.2978,11656.0
2023-04-20 13:00:00,66.53,66.53,66.47,66.47,4276.0,63.3073,63.3073,63.2503,63.2503,4276.0
2023-04-20 13:05:00,66.48,66.53,66.48,66.53,5011.0,63.2598,63.3073,63.2598,63.3073,5011.0
2023-04-20 13:10:00,66.54,66.55,66.51,66.53,4150.0,63.3169,63.3264,63.2883,63.3073,4150.0
2023-04-20 13:15:00,66.53,66.55,66.52,66.53,7036.0,63.3073,63.3264,63.2978,63.3073,7036.0
2023-04-20 13:20:00,66.53,66.54,66.48,66.53,3825.0,63.3073,63.3169,63.2598,63.3073,3825.0
2023-04-20 13:25:00,66.53,66.57,66.53,66.55,9623.0,63.3073,63.3454,63.3073,63.3264,9623.0
2023-04-20 13:30:00,66.55,66.57,66.54,66.55,6857.0,63.3264,63.3454,63.3169,63.3264,6857.0
2023-04-20 13:35:00,66.55,66.59,66.55,66.58,5075.0,63.3264,63.3644,63.3264,63.3549,5075.0
2023-04-20 13:40:00,66.59,66.63,66.58,66.59,5115.0,63.3644,63.4025,63.3549,63.3644,5115.0
2023-04-20 13:45:00,66.58,66.62,66.58,66.62,5407.0,63.3549,63.393,63.3549,63.393,5407.0
2023-04-20 13:50:00,66.62,66.67,66.62,66.67,3943.0,63.393,63.4406,63.393,63.4406,3943.0
2023-04-20 13:55:00,66.66,66.67,66.61,66.65,9876.0,63.4311,63.4406,63.3835,63.4215,9876.0
2023-04-20 14:00:00,66.65,66.66,66.56,66.56,6343.0,63.4215,63.4311,63.3359,63.3359,6343.0
2023-04-20 14:05:00,66.56,66.59,66.52,66.58,7300.0,63.3359,63.3644,63.2978,63.3549,7300.0
2023-04-20 14:10:00,66.58,66.65,66.57,66.65,3391.0,63.3549,63.4215,63.3454,63.4215,3391.0
2023-04-20 14:15:00,66.65,66.7,66.65,66.7,8373.0,63.4215,63.4691,63.4215,63.4691,8373.0
2023-04-20 14:20:00,66.7,66.73,66.69,66.7,8544.0,63.4691,63.4977,63.4596,63.4691,8544.0
2023-04-20 14:25:00,66.7,66.73,66.67,66.68,5064.0,63.4691,63.4977,63.4406,63.4501,5064.0
2023-04-20 14:30:00,66.67,66.67,66.58,66.59,7694.0,63.4406,63.4406,63.3549,63.3644,7694.0
2023-04-20 14:35:00,66.59,66.59,66.46,66.49,7382.0,63.3644,63.3644,63.2407,63.2693,7382.0
2023-04-20 14:40:00,66.49,66.49,66.38,66.38,5880.0,63.2693,63.2693,63.1646,63.1646,5880.0
2023-04-20 14:45:00,66.38,66.44,66.37,66.39,8270.0,63.1646,63.2217,63.1551,63.1741,8270.0
2023-04-20 14:50:00,66.4,66.47,66.4,66.44,4635.0,63.1836,63.2503,63.1836,63.2217,4635.0
2023-04-20 14:55:00,66.44,66.48,66.42,66.45,10538.0,63.2217,63.2598,63.2027,63.2312,10538.0
2023-04-20 15:00:00,66.45,66.49,66.36,66.37,12553.0,63.2312,63.2693,63.1456,63.1551,12553.0
2023-04-20 15:05:00,66.37,66.37,66.3,66.3,7987.0,63.1551,63.1551,63.0885,63.0885,7987.0
2023-04-20 15:10:00,66.29,66.3,66.19,66.21,9986.0,63.079,63.0885,62.9838,63.0028,9986.0
2023-04-20 15:15:00,66.2,66.29,66.19,66.27,19885.0,62.9933,63.079,62.9838,63.0599,19885.0
2023-04-20 15:20:00,66.27,66.33,66.26,66.33,10910.0,63.0599,63.117,63.0504,63.117,10910.0
2023-04-20 15:25:00,66.33,66.35,66.31,66.33,15192.0,63.117,63.1361,63.098,63.117,15192.0
2023-04-20 15:30:00,66.34,66.38,66.32,66.37,13008.0,63.1266,63.1646,63.1075,63.1551,13008.0
2023-04-20 15:35:00,66.36,66.41,66.33,66.39,13451.0,63.1456,63.1932,63.117,63.1741,13451.0
2023-04-20 15:40:00,66.38,66.38,66.3,66.31,15303.0,63.1646,63.1646,63.0885,63.098,15303.0
2023-04-20 15:45:00,66.3,66.32,66.26,66.31,16662.0,63.0885,63.1075,63.0504,63.098,16662.0
2023-04-20 15:50:00,66.31,66.41,66.26,66.4,42055.0,63.098,63.1932,63.0504,63.1836,42055.0
2023-04-20 15:55:00,66.41,66.5,66.41,66.5,111235.0,63.1932,63.2788,63.1932,63.2788,111235.0
2023-04-21 09:30:00,66.44,66.49,65.34,65.59,137286.0,63.2217,63.2693,62.175,62.4129,137286.0
2023-04-21 09:35:00,65.62,65.71,65.16,65.24,54977.0,62.4414,62.5271,62.0037,62.0798,54977.0
2023-04-21 09:40:00,65.26,65.28,65.07,65.07,22882.0,62.0989,62.1179,61.9181,61.9181,22882.0
2023-04-21 09:45:00,65.06,65.6,65.04,65.6,26902.0,61.9086,62.4224,61.8895,62.4224,26902.0
2023-04-21 09:50:00,65.64,65.71,65.5,65.67,13159.0,62.4605,62.5271,62.3272,62.489,13159.0
2023-04-21 09:55:00,65.7,65.72,65.52,65.6,11613.0,62.5176,62.5366,62.3463,62.4224,11613.0
2023-04-21 10:00:00,65.58,65.65,65.48,65.64,11940.0,62.4034,62.47,62.3082,62.4605,11940.0
2023-04-21 10:05:00,65.64,65.7,65.57,65.63,12114.0,62.4605,62.5176,62.3938,62.4509,12114.0
2023-04-21 10:10:00,65.65,65.79,65.65,65.79,9509.0,62.47,62.6032,62.47,62.6032,9509.0
2023-04-21 10:15:00,65.8,65.8,65.66,65.73,10287.0,62.6127,62.6127,62.4795,62.5461,10287.0
2023-04-21 10:20:00,65.74,65.78,65.67,65.76,9877.0,62.5556,62.5937,62.489,62.5746,9877.0
2023-04-21 10:25:00,65.81,65.81,65.69,65.73,10878.0,62.6222,62.6222,62.508,62.5461,10878.0
2023-04-21 10:30:00,65.72,65.76,65.66,65.7,10967.0,62.5366,62.5746,62.4795,62.5176,10967.0
2023-04-21 10:35:00,65.69,65.69,65.57,65.58,12933.0,62.508,62.508,62.3938,62.4034,12933.0
2023-04-21 10:40:00,65.57,65.57,65.38,65.38,18276.0,62.3938,62.3938,62.2131,62.2131,18276.0
2023-04-21 10:45:00,65.37,65.42,65.29,65.34,11530.0,62.2035,62.2511,62.1274,62.175,11530.0
2023-04-21 10:50:00,65.37,65.37,65.3,65.34,10272.0,62.2035,62.2035,62.1369,62.175,10272.0
2023-04-21 10:55:00,65.36,65.36,65.2,65.22,11108.0,62.194,62.194,62.0418,62.0608,11108.0
2023-04-21 11:00:00,65.25,65.39,65.2,65.38,10132.0,62.0893,62.2226,62.0418,62.2131,10132.0
2023-04-21 11:05:00,65.4,65.47,65.37,65.44,8687.0,62.2321,62.2987,62.2035,62.2701,8687.0
2023-04-21 11:10:00,65.45,65.46,65.41,65.42,7877.0,62.2797,62.2892,62.2416,62.2511,7877.0
2023-04-21 11:15:00,65.42,65.5,65.4,65.47,12766.0,62.2511,62.3272,62.2321,62.2987,12766.0
2023-04-21 11:20:00,65.47,65.56,65.47,65.55,25664.0,62.2987,62.3843,62.2987,62.3748,25664.0
2023-04-21 11:25:00,65.55,65.57,65.47,65.53,13170.0,62.3748,62.3938,62.2987,62.3558,13170.0
2023-04-21 11:30:00,65.53,65.59,65.5,65.59,10466.0,62.3558,62.4129,62.3272,62.4129,10466.0
2023-04-21 11:35:00,65.6,65.61,65.44,65.51,23261.0,62.4224,62.4319,62.2701,62.3368,23261.0
2023-04-21 11:40:00,65.52,65.63,65.51,65.58,9251.0,62.3463,62.4509,62.3368,62.4034,9251.0
2023-04-21 11:45:00,65.58,65.62,65.49,65.49,16535.0,62.4034,62.4414,62.3177,62.3177,16535.0
2023-04-21 11:50:00,65.5,65.61,65.48,65.61,25391.0,62.3272,62.4319,62.3082,62.4319,25391.0
2023-04-21 11:55:00,65.62,65.69,65.59,65.66,9782.0,62.4414,62.508,62.4129,62.4795,9782.0
2023-04-21 12:00:00,65.66,65.77,65.66,65.77,8399.0,62.4795,62.5842,62.4795,62.5842,8399.0
2023-04-21 12:05:00,65.8,65.8,65.73,65.75,8868.0,62.6127,62.6127,62.5461,62.5651,8868.0
2023-04-21 12:10:00,65.74,65.84,65.72,65.79,7203.0,62.5556,62.6508,62.5366,62.6032,7203.0
2023-04-21 12:15:00,65.79,65.8,65.72,65.77,6867.0,62.6032,62.6127,62.5366,62.5842,6867.0
2023-04-21 12:20:00,65.77,65.77,65.71,65.76,7652.0,62.5842,62.5842,62.5271,62.5746,7652.0
2023-04-21 12:25:00,65.77,65.77,65.71,65.74,9559.0,62.5842,62.5842,62.5271,62.5556,9559.0
2023-04-21 12:30:00,65.77,65.77,65.69,65.73,6552.0,62.5842,62.5842,62.508,62.5461,6552.0
2023-04-21 12:35:00,65.73,65.77,65.73,65.75,7525.0,62.5461,62.5842,62.5461,62.5651,7525.0
2023-04-21 12:40:00,65.77,65.85,65.76,65.84,5607.0,62.5842,62.6603,62.5746,62.6508,5607.0
2023-04-21 12:45:00,65.85,65.88,65.83,65.87,10920.0,62.6603,62.6888,62.6413,62.6793,10920.0
2023-04-21 12:50:00,65.86,65.88,65.84,65.85,4894.0,62.6698,62.6888,62.6508,62.6603,4894.0
2023-04-21 12:55:00,65.84,65.88,65.81,65.88,7150.0,62.6508,62.6888,62.6222,62.6888,7150.0
2023-04-21 13:00:00,65.87,65.89,65.85,65.85,6849.0,62.6793,62.6983,62.6603,62.6603,6849.0
2023-04-21 13:05:00,65.84,65.9,65.83,65.88,5946.0,62.6508,62.7079,62.6413,62.6888,5946.0
2023-04-21 13:10:00,65.89,65.9,65.84,65.85,8954.0,62.6983,62.7079,62.6508,62.6603,8954.0
2023-04-21 13:15:00,65.85,65.85,65.78,65.79,10824.0,62.6603,62.6603,62.5937,62.6032,10824.0
2023-04-21 13:20:00,65.79,65.86,65.77,65.85,7056.0,62.6032,62.6698,62.5842,62.6603,7056.0
2023-04-21 13:25:00,65.86,65.88,65.79,65.84,8263.0,62.6698,62.6888,62.6032,62.6508,8263.0
2023-04-21 13:30:00,65.84,65.89,65.84,65.89,6510.0,62.6508,62.6983,62.6508,62.6983,6510.0
2023-04-21 13:35:00,65.89,65.94,65.89,65.9,9329.0,62.6983,62.7459,62.6983,62.7079,9329.0
2023-04-21 13:40:00,65.91,65.97,65.91,65.94,6999.0,62.7174,62.7745,62.7174,62.7459,6999.0
2023-04-21 13:45:00,65.94,65.98,65.93,65.95,8825.0,62.7459,62.784,62.7364,62.7554,8825.0
2023-04-21 13:50:00,65.95,65.97,65.94,65.95,6191.0,62.7554,62.7745,62.7459,62.7554,6191.0
2023-04-21 13:55:00,65.96,65.98,65.92,65.92,9646.0,62.765,62.784,62.7269,62.7269,9646.0
2023-04-21 14:00:00,65.93,65.99,65.93,65.98,7763.0,62.7364,62.7935,62.7364,62.784,7763.0
2023-04-21 14:05:00,65.97,65.98,65.95,65.95,6032.0,62.7745,62.784,62.7554,62.7554,6032.0
2023-04-21 14:10:00,65.96,65.97,65.93,65.95,8264.0,62.765,62.7745,62.7364,62.7554,8264.0
2023-04-21 14:15:00,65.95,65.99,65.93,65.94,11663.0,62.7554,62.7935,62.7364,62.7459,11663.0
2023-04-21 14:20:00,65.95,65.97,65.94,65.95,9150.0,62.7554,62.7745,62.7459,62.7554,9150.0
2023-04-21 14:25:00,65.95,65.99,65.92,65.98,13100.0,62.7554,62.7935,62.7269,62.784,13100.0
2023-04-21 14:30:00,65.99,66.01,65.95,65.95,11230.0,62.7935,62.8125,62.7554,62.7554,11230.0
2023-04-21 14:35:00,65.94,65.97,65.91,65.97,7995.0,62.7459,62.7745,62.7174,62.7745,7995.0
2023-04-21 14:40:00,65.96,66.0,65.93,65.93,8325.0,62.765,62.803,62.7364,62.7364,8325.0
2023-04-21 14:45:00,65.94,65.96,65.91,65.96,9034.0,62.7459,62.765,62.7174,62.765,9034.0
2023-04-21 14:50:00,65.96,65.97,65.92,65.92,4774.0,62.765,62.7745,62.7269,62.7269,4774.0
2023-04-21 14:55:00,65.9,65.91,65.87,65.9,8307.0,62.7079,62.7174,62.6793,62.7079,8307.0
2023-04-21 15:00:00,65.89,65.91,65.87,65.89,10698.0,62.6983,62.7174,62.6793,62.6983,10698.0
2023-04-21 15:05:00,65.89,65.94,65.84,65.94,10058.0,62.6983,62.7459,62.6508,62.7459,10058.0
2023-04-21 15:10:00,65.93,65.94,65.88,65.89,9212.0,62.7364,62.7459,62.6888,62.6983,9212.0
2023-04-21 15:15:00,65.89,65.9,65.84,65.89,7402.0,62.6983,62.7079,62.6508,62.6983,7402.0
2023-04-21 15:20:00,65.9,65.92,65.88,65.9,7346.0,62.7079,62.7269,62.6888,62.7079,7346.0
2023-04-21 15:25:00,65.9,65.94,65.89,65.9,11155.0,62.7079,62.7459,62.6983,62.7079,11155.0
2023-04-21 15:30:00,65.91,65.91,65.86,65.87,13076.0,62.7174,62.7174,62.6698,62.6793,13076.0
2023-04-21 15:35:00,65.87,65.94,65.85,65.89,12047.0,62.6793,62.7459,62.6603,62.6983,12047.0
2023-04-21 15:40:00,65.9,65.93,65.82,65.84,18246.0,62.7079,62.7364,62.6317,62.6508,18246.0
2023-04-21 15:45:00,65.83,65.92,65.81,65.88,31962.0,62.6413,62.7269,62.6222,62.6888,31962.0
2023-04-21 15:50:00,65.88,65.98,65.87,65.97,38573.0,62.6888,62.784,62.6793,62.7745,38573.0
2023-04-21 15:55:00,65.97,65.99,65.9,65.99,212477.0,62.7745,62.7935,62.7079,62.7935,212477.0
2023-04-24 09:30:00,65.91,66.13,65.91,65.94,48651.0,62.7174,62.9267,62.7174,62.7459,48651.0
2023-04-24 09:35:00,65.92,65.97,65.8,65.89,9121.0,62.7269,62.7745,62.6127,62.6983,9121.0
2023-04-24 09:40:00,65.92,65.97,65.87,65.88,6132.0,62.7269,62.7745,62.6793,62.6888,6132.0
2023-04-24 09:45:00,65.9,66.04,65.9,66.01,9917.0,62.7079,62.8411,62.7079,62.8125,9917.0
2023-04-24 09:50:00,66.01,66.06,65.93,65.94,12624.0,62.8125,62.8601,62.7364,62.7459,12624.0
2023-04-24 09:55:00,65.94,66.07,65.92,66.04,9092.0,62.7459,62.8696,62.7269,62.8411,9092.0
2023-04-24 10:00:00,66.06,66.14,66.05,66.1,16673.0,62.8601,62.9362,62.8506,62.8982,16673.0
2023-04-24 10:05:00,66.09,66.15,66.08,66.14,8911.0,62.8887,62.9458,62.8791,62.9362,8911.0
2023-04-24 10:10:00,66.15,66.25,66.13,66.23,15581.0,62.9458,63.0409,62.9267,63.0219,15581.0
2023-04-24 10:15:00,66.22,66.24,66.12,66.13,9672.0,63.0124,63.0314,62.9172,62.9267,9672.0
2023-04-24 10:20:00,66.14,66.19,66.13,66.13,18895.0,62.9362,62.9838,62.9267,62.9267,18895.0
2023-04-24 10:25:00,66.12,66.29,66.11,66.29,8042.0,62.9172,63.079,62.9077,63.079,8042.0
2023-04-24 10:30:00,66.29,66.34,66.27,66.28,14058.0,63.079,63.1266,63.0599,63.0695,14058.0
2023-04-24 10:35:00,66.28,66.34,66.28,66.31,20781.0,63.0695,63.1266,63.0695,63.098,20781.0
2023-04-24 10:40:00,66.32,66.32,66.25,66.26,11679.0,63.1075,63.1075,63.0409,63.0504,11679.0
2023-04-24 10:45:00,66.25,66.29,66.17,66.2,11270.0,63.0409,63.079,62.9648,62.9933,11270.0
2023-04-24 10:50:00,66.2,66.24,66.19,66.22,10122.0,62.9933,63.0314,62.9838,63.0124,10122.0
2023-04-24 10:55:00,66.21,66.21,66.11,66.12,8047.0,63.0028,63.0028,62.9077,62.9172,8047.0
2023-04-24 11:00:00,66.11,66.16,66.06,66.14,13373.0,62.9077,62.9553,62.8601,62.9362,13373.0
2023-04-24 11:05:00,66.15,66.2,66.13,66.17,13037.0,62.9458,62.9933,62.9267,62.9648,13037.0
2023-04-24 11:10:00,66.15,66.24,66.15,66.23,6668.0,62.9458,63.0314,62.9458,63.0219,6668.0
2023-04-24 11:15:00,66.23,66.23,66.17,66.18,15352.0,63.0219,63.0219,62.9648,62.9743,15352.0
2023-04-24 11:20:00,66.18,66.19,66.15,66.17,8933.0,62.9743,62.9838,62.9458,62.9648,8933.0
2023-04-24 11:25:00,66.17,66.21,66.16,66.18,8797.0,62.9648,63.0028,62.9553,62.9743,8797.0
2023-04-24 11:30:00,66.18,66.21,66.17,66.19,15935.0,62.9743,63.0028,62.9648,62.9838,15935.0
2023-04-24 11:35:00,66.19,66.19,66.1,66.12,11909.0,62.9838,62.9838,62.8982,62.9172,11909.0
2023-04-24 11:40:00,66.12,66.12,66.04,66.08,8465.0,62.9172,62.9172,62.8411,62.8791,8465.0
2023-04-24 11:45:00,66.07,66.17,66.01,66.17,15854.0,62.8696,62.9648,62.8125,62.9648,15854.0
2023-04-24 11:50:00,66.16,66.17,66.12,66.15,7501.0,62.9553,62.9648,62.9172,62.9458,7501.0
2023-04-24 11:55:00,66.15,66.21,66.14,66.15,9868.0,62.9458,63.0028,62.9362,62.9458,9868.0
2023-04-24 12:00:00,66.15,66.17,66.12,66.17,9215.0,62.9458,62.9648,62.9172,62.9648,9215.0
2023-04-24 12:05:00,66.16,66.16,66.11,66.14,13358.0,62.9553,62.9553,62.9077,62.9362,13358.0
2023-04-24 12:10:00,66.13,66.13,66.08,66.1,4995.0,62.9267,62.9267,62.8791,62.8982,4995.0
2023-04-24 12:15:00,66.11,66.12,66.05,66.08,8320.0,62.9077,62.9172,62.8506,62.8791,8320.0
2023-04-24 12:20:00,66.07,66.12,66.07,66.12,10678.0,62.8696,62.9172,62.8696,62.9172,10678.0
2023-04-24 12:25:00,66.13,66.15,66.1,66.11,8999.0,62.9267,62.9458,62.8982,62.9077,8999.0
2023-04-24 12:30:00,66.1,66.11,66.07,66.08,7982.0,62.8982,62.9077,62.8696,62.8791,7982.0
2023-04-24 12:35:00,66.09,66.17,66.09,66.17,6852.0,62.8887,62.9648,62.8887,62.9648,6852.0
2023-04-24 12:40:00,66.16,66.17,66.15,66.16,7921.0,62.9553,62.9648,62.9458,62.9553,7921.0
2023-04-24 12:45:00,66.16,66.2,66.16,66.19,8359.0,62.9553,62.9933,62.9553,62.9838,8359.0
2023-04-24 12:50:00,66.19,66.21,66.16,66.17,9902.0,62.9838,63.0028,62.9553,62.9648,9902.0
2023-04-24 12:55:00,66.17,66.19,66.15,66.17,5607.0,62.9648,62.9838,62.9458,62.9648,5607.0
2023-04-24 13:00:00,66.18,66.2,66.13,66.15,6213.0,62.9743,62.9933,62.9267,62.9458,6213.0
2023-04-24 13:05:00,66.15,66.16,66.12,66.12,5332.0,62.9458,62.9553,62.9172,62.9172,5332.0
2023-04-24 13:10:00,66.12,66.14,66.1,66.11,11697.0,62.9172,62.9362,62.8982,62.9077,11697.0
2023-04-24 13:15:00,66.11,66.14,66.1,66.13,6764.0,62.9077,62.9362,62.8982,62.9267,6764.0
2023-04-24 13:20:00,66.13,66.16,66.12,66.16,7174.0,62.9267,62.9553,62.9172,62.9553,7174.0
2023-04-24 13:25:00,66.16,66.21,66.15,66.2,8549.0,62.9553,63.0028,62.9458,62.9933,8549.0
2023-04-24 13:30:00,66.2,66.22,66.17,66.18,4800.0,62.9933,63.0124,62.9648,62.9743,4800.0
2023-04-24 13:35:00,66.17,66.22,66.15,66.16,36637.0,62.9648,63.0124,62.9458,62.9553,36637.0
2023-04-24 13:40:00,66.16,66.18,66.14,66.18,17000.0,62.9553,62.9743,62.9362,62.9743,17000.0
2023-04-24 13:45:00,66.19,66.24,66.18,66.24,8489.0,62.9838,63.0314,62.9743,63.0314,8489.0
2023-04-24 13:50:00,66.24,66.25,66.21,66.21,7341.0,63.0314,63.0409,63.0028,63.0028,7341.0
2023-04-24 13:55:00,66.22,66.22,66.12,66.13,7892.0,63.0124,63.0124,62.9172,62.9267,7892.0
2023-04-24 14:00:00,66.14,66.18,66.11,66.17,12817.0,62.9362,62.9743,62.9077,62.9648,12817.0
2023-04-24 14:05:00,66.17,66.17,66.09,66.11,9100.0,62.9648,62.9648,62.8887,62.9077,9100.0
2023-04-24 14:10:00,66.11,66.12,66.06,66.06,14995.0,62.9077,62.9172,62.8601,62.8601,14995.0
2023-04-24 14:15:00,66.06,66.07,66.0,66.02,9547.0,62.8601,62.8696,62.803,62.8221,9547.0
2023-04-24 14:20:00,66.02,66.02,65.95,65.96,8960.0,62.8221,62.8221,62.7554,62.765,8960.0
2023-04-24 14:25:00,65.96,66.03,65.96,66.02,7349.0,62.765,62.8316,62.765,62.8221,7349.0
2023-04-24 14:30:00,66.03,66.11,66.02,66.11,9885.0,62.8316,62.9077,62.8221,62.9077,9885.0
2023-04-24 14:35:00,66.1,66.11,66.07,66.08,6547.0,62.8982,62.9077,62.8696,62.8791,6547.0
2023-04-24 14:40:00,66.08,66.09,66.05,66.06,9890.0,62.8791,62.8887,62.8506,62.8601,9890.0
2023-04-24 14:45:00,66.07,66.09,66.04,66.06,10435.0,62.8696,62.8887,62.8411,62.8601,10435.0
2023-04-24 14:50:00,66.07,66.08,66.04,66.05,9747.0,62.8696,62.8791,62.8411,62.8506,9747.0
2023-04-24 14:55:00,66.05,66.07,66.02,66.05,11063.0,62.8506,62.8696,62.8221,62.8506,11063.0
2023-04-24 15:00:00,66.06,66.09,66.05,66.06,11143.0,62.8601,62.8887,62.8506,62.8601,11143.0
2023-04-24 15:05:00,66.06,66.11,66.05,66.11,9968.0,62.8601,62.9077,62.8506,62.9077,9968.0
2023-04-24 15:10:00,66.1,66.17,66.09,66.14,12915.0,62.8982,62.9648,62.8887,62.9362,12915.0
2023-04-24 15:15:00,66.14,66.18,66.14,66.16,15098.0,62.9362,62.9743,62.9362,62.9553,15098.0
2023-04-24 15:20:00,66.16,66.16,66.13,66.15,14883.0,62.9553,62.9553,62.9267,62.9458,14883.0
2023-04-24 15:25:00,66.15,66.2,66.14,66.17,15295.0,62.9458,62.9933,62.9362,62.9648,15295.0
2023-04-24 15:30:00,66.16,66.21,66.14,66.17,15417.0,62.9553,63.0028,62.9362,62.9648,15417.0
2023-04-24 15:35:00,66.17,66.19,66.14,66.15,22224.0,62.9648,62.9838,62.9362,62.9458,22224.0
2023-04-24 15:40:00,66.15,66.2,66.13,66.19,21322.0,62.9458,62.9933,62.9267,62.9838,21322.0
2023-04-24 15:45:00,66.2,66.21,66.17,66.2,30038.0,62.9933,63.0028,62.9648,62.9933,30038.0
2023-04-24 15:50:00,66.19,66.2,66.13,66.16,53588.0,62.9838,62.9933,62.9267,62.9553,53588.0
2023-04-24 15:55:00,66.16,66.17,66.05,66.07,172504.0,62.9553,62.9648,62.8506,62.8696,172504.0
2023-04-25 09:30:00,65.81,65.92,65.69,65.92,36134.0,62.6222,62.7269,62.508,62.7269,36134.0
2023-04-25 09:35:00,65.92,66.0,65.9,65.96,11192.0,62.7269,62.803,62.7079,62.765,11192.0
2023-04-25 09:40:00,65.96,66.04,65.87,65.91,10136.0,62.765,62.8411,62.6793,62.7174,10136.0
2023-04-25 09:45:00,65.88,65.96,65.83,65.91,13983.0,62.6888,62.765,62.6413,62.7174,13983.0
2023-04-25 09:50:00,65.9,66.05,65.88,66.05,14861.0,62.7079,62.8506,62.6888,62.8506,14861.0
2023-04-25 09:55:00,66.04,66.16,66.04,66.1,11342.0,62.8411,62.9553,62.8411,62.8982,11342.0
2023-04-25 10:00:00,66.09,66.17,66.07,66.1,8522.0,62.8887,62.9648,62.8696,62.8982,8522.0
2023-04-25 10:05:00,66.12,66.19,66.05,66.05,13051.0,62.9172,62.9838,62.8506,62.8506,13051.0
2023-04-25 10:10:00,66.04,66.04,65.9,65.91,13168.0,62.8411,62.8411,62.7079,62.7174,13168.0
2023-04-25 10:15:00,65.9,65.95,65.84,65.92,17863.0,62.7079,62.7554,62.6508,62.7269,17863.0
2023-04-25 10:20:00,65.93,65.99,65.9,65.95,14620.0,62.7364,62.7935,62.7079,62.7554,14620.0
2023-04-25 10:25:00,65.95,66.05,65.95,66.02,12197.0,62.7554,62.8506,62.7554,62.8221,12197.0
2023-04-25 10:30:00,66.01,66.04,65.93,65.94,8503.0,62.8125,62.8411,62.7364,62.7459,8503.0
2023-04-25 10:35:00,65.93,65.97,65.84,65.86,8453.0,62.7364,62.7745,62.6508,62.6698,8453.0
2023-04-25 10:40:00,65.85,65.86,65.79,65.8,8822.0,62.6603,62.6698,62.6032,62.6127,8822.0
2023-04-25 10:45:00,65.79,65.83,65.75,65.82,8562.0,62.6032,62.6413,62.5651,62.6317,8562.0
2023-04-25 10:50:00,65.83,65.88,65.81,65.87,7923.0,62.6413,62.6888,62.6222,62.6793,7923.0
2023-04-25 10:55:00,65.89,65.98,65.89,65.96,8985.0,62.6983,62.784,62.6983,62.765,8985.0
2023-04-25 11:00:00,65.96,65.97,65.91,65.92,8323.0,62.765,62.7745,62.7174,62.7269,8323.0
2023-04-25 11:05:00,65.95,65.99,65.94,65.98,7407.0,62.7554,62.7935,62.7459,62.784,7407.0
2023-04-25 11:10:00,65.97,66.04,65.97,65.99,7770.0,62.7745,62.8411,62.7745,62.7935,7770.0
2023-04-25 11:15:00,66.0,66.03,65.96,65.96,9573.0,62.803,62.8316,62.765,62.765,9573.0
2023-04-25 11:20:00,65.97,65.97,65.81,65.83,12548.0,62.7745,62.7745,62.6222,62.6413,12548.0
2023-04-25 11:25:00,65.82,65.83,65.75,65.8,10893.0,62.6317,62.6413,62.5651,62.6127,10893.0
2023-04-25 11:30:00,65.79,65.8,65.76,65.76,9462.0,62.6032,62.6127,62.5746,62.5746,9462.0
2023-04-25 11:35:00,65.77,65.82,65.77,65.78,10683.0,62.5842,62.6317,62.5842,62.5937,10683.0
2023-04-25 11:40:00,65.78,65.8,65.75,65.8,9387.0,62.5937,62.6127,62.5651,62.6127,9387.0
2023-04-25 11:45:00,65.8,65.85,65.79,65.84,5091.0,62.6127,62.6603,62.6032,62.6508,5091.0
2023-04-25 11:50:00,65.84,65.84,65.77,65.79,6915.0,62.6508,62.6508,62.5842,62.6032,6915.0
2023-04-25 11:55:00,65.8,65.82,65.76,65.77,7958.0,62.6127,62.6317,62.5746,62.5842,7958.0
2023-04-25 12:00:00,65.76,65.77,65.71,65.72,6993.0,62.5746,62.5842,62.5271,62.5366,6993.0
2023-04-25 12:05:00,65.73,65.77,65.73,65.76,8051.0,62.5461,62.5842,62.5461,62.5746,8051.0
2023-04-25 12:10:00,65.76,65.8,65.71,65.78,13202.0,62.5746,62.6127,62.5271,62.5937,13202.0
2023-04-25 12:15:00,65.8,65.83,65.8,65.81,5747.0,62.6127,62.6413,62.6127,62.6222,5747.0
2023-04-25 12:20:00,65.82,65.87,65.82,65.83,6481.0,62.6317,62.6793,62.6317,62.6413,6481.0
2023-04-25 12:25:00,65.83,65.85,65.8,65.81,6836.0,62.6413,62.6603,62.6127,62.6222,6836.0
2023-04-25 12:30:00,65.81,65.84,65.81,65.84,5622.0,62.6222,62.6508,62.6222,62.6508,5622.0
2023-04-25 12:35:00,65.84,65.88,65.83,65.86,4401.0,62.6508,62.6888,62.6413,62.6698,4401.0
2023-04-25 12:40:00,65.87,65.96,65.87,65.94,6518.0,62.6793,62.765,62.6793,62.7459,6518.0
2023-04-25 12:45:00,65.94,65.94,65.86,65.86,8672.0,62.7459,62.7459,62.6698,62.6698,8672.0
2023-04-25 12:50:00,65.85,65.86,65.78,65.78,10955.0,62.6603,62.6698,62.5937,62.5937,10955.0
2023-04-25 12:55:00,65.77,65.78,65.72,65.73,13831.0,62.5842,62.5937,62.5366,62.5461,13831.0
2023-04-25 13:00:00,65.73,65.73,65.68,65.71,8066.0,62.5461,62.5461,62.4985,62.5271,8066.0
2023-04-25 13:05:00,65.71,65.72,65.62,65.63,8844.0,62.5271,62.5366,62.4414,62.4509,8844.0
2023-04-25 13:10:00,65.63,65.63,65.46,65.46,16197.0,62.4509,62.4509,62.2892,62.2892,16197.0
2023-04-25 13:15:00,65.45,65.46,65.34,65.42,14252.0,62.2797,62.2892,62.175,62.2511,14252.0
2023-04-25 13:20:00,65.41,65.45,65.37,65.39,8614.0,62.2416,62.2797,62.2035,62.2226,8614.0
2023-04-25 13:25:00,65.39,65.51,65.36,65.51,36793.0,62.2226,62.3368,62.194,62.3368,36793.0
2023-04-25 13:30:00,65.5,65.51,65.47,65.49,12001.0,62.3272,62.3368,62.2987,62.3177,12001.0
2023-04-25 13:35:00,65.5,65.55,65.5,65.53,7102.0,62.3272,62.3748,62.3272,62.3558,7102.0
2023-04-25 13:40:00,65.53,65.55,65.5,65.51,7005.0,62.3558,62.3748,62.3272,62.3368,7005.0
2023-04-25 13:45:00,65.51,65.52,65.4,65.42,13821.0,62.3368,62.3463,62.2321,62.2511,13821.0
2023-04-25 13:50:00,65.43,65.43,65.4,65.4,6402.0,62.2606,62.2606,62.2321,62.2321,6402.0
2023-04-25 13:55:00,65.41,65.43,65.37,65.37,11562.0,62.2416,62.2606,62.2035,62.2035,11562.0
2023-04-25 14:00:00,65.36,65.38,65.28,65.28,10584.0,62.194,62.2131,62.1179,62.1179,10584.0
2023-04-25 14:05:00,65.29,65.38,65.28,65.32,8900.0,62.1274,62.2131,62.1179,62.156,8900.0
2023-04-25 14:10:00,65.33,65.42,65.33,65.4,15996.0,62.1655,62.2511,62.1655,62.2321,15996.0
2023-04-25 14:15:00,65.4,65.45,65.38,65.45,15582.0,62.2321,62.2797,62.2131,62.2797,15582.0
2023-04-25 14:20:00,65.45,65.5,65.42,65.46,15572.0,62.2797,62.3272,62.2511,62.2892,15572.0
2023-04-25 14:25:00,65.47,65.57,65.47,65.56,13132.0,62.2987,62.3938,62.2987,62.3843,13132.0
2023-04-25 14:30:00,65.56,65.59,65.55,65.56,23081.0,62.3843,62.4129,62.3748,62.3843,23081.0
2023-04-25 14:35:00,65.57,65.6,65.55,65.57,14475.0,62.3938,62.4224,62.3748,62.3938,14475.0
2023-04-25 14:40:00,65.56,65.62,65.54,65.56,47394.0,62.3843,62.4414,62.3653,62.3843,47394.0
2023-04-25 14:45:00,65.56,65.73,65.56,65.73,36140.0,62.3843,62.5461,62.3843,62.5461,36140.0
2023-04-25 14:50:00,65.76,65.79,65.73,65.73,12252.0,62.5746,62.6032,62.5461,62.5461,12252.0
2023-04-25 14:55:00,65.72,65.72,65.68,65.68,11058.0,62.5366,62.5366,62.4985,62.4985,11058.0
2023-04-25 15:00:00,65.68,65.7,65.64,65.67,27524.0,62.4985,62.5176,62.4605,62.489,27524.0
2023-04-25 15:05:00,65.68,65.73,65.67,65.69,9844.0,62.4985,62.5461,62.489,62.508,9844.0
2023-04-25 15:10:00,65.69,65.73,65.69,65.72,10047.0,62.508,62.5461,62.508,62.5366,10047.0
2023-04-25 15:15:00,65.73,65.77,65.7,65.75,12984.0,62.5461,62.5842,62.5176,62.5651,12984.0
2023-04-25 15:20:00,65.74,65.84,65.74,65.82,17303.0,62.5556,62.6508,62.5556,62.6317,17303.0
2023-04-25 15:25:00,65.83,65.83,65.72,65.76,20655.0,62.6413,62.6413,62.5366,62.5746,20655.0
2023-04-25 15:30:00,65.76,65.78,65.72,65.73,24632.0,62.5746,62.5937,62.5366,62.5461,24632.0
2023-04-25 15:35:00,65.72,65.79,65.7,65.74,37546.0,62.5366,62.6032,62.5176,62.5556,37546.0
2023-04-25 15:40:00,65.73,65.8,65.71,65.78,48342.0,62.5461,62.6127,62.5271,62.5937,48342.0
2023-04-25 15:45:00,65.79,65.8,65.71,65.73,51964.0,62.6032,62.6127,62.5271,62.5461,51964.0
2023-04-25 15:50:00,65.74,65.78,65.64,65.7,90414.0,62.5556,62.5937,62.4605,62.5176,90414.0
2023-04-25 15:55:00,65.7,65.79,65.68,65.77,177877.0,62.5176,62.6032,62.4985,62.5842,177877.0
2023-04-26 09:30:00,65.28,65.72,65.11,65.72,69731.0,62.1179,62.5366,61.9561,62.5366,69731.0
2023-04-26 09:35:00,65.66,65.8,65.61,65.72,13919.0,62.4795,62.6127,62.4319,62.5366,13919.0
2023-04-26 09:40:00,65.7,65.93,65.68,65.83,14725.0,62.5176,62.7364,62.4985,62.6413,14725.0
2023-04-26 09:45:00,65.86,65.89,65.63,65.63,24255.0,62.6698,62.6983,62.4509,62.4509,24255.0
2023-04-26 09:50:00,65.62,65.65,65.35,65.41,19934.0,62.4414,62.47,62.1845,62.2416,19934.0
2023-04-26 09:55:00,65.44,65.48,65.14,65.2,21597.0,62.2701,62.3082,61.9847,62.0418,21597.0
2023-04-26 10:00:00,65.15,65.28,65.09,65.25,17079.0,61.9942,62.1179,61.9371,62.0893,17079.0
2023-04-26 10:05:00,65.23,65.26,65.08,65.08,12055.0,62.0703,62.0989,61.9276,61.9276,12055.0
2023-04-26 10:10:00,65.08,65.08,64.96,64.98,10237.0,61.9276,61.9276,61.8134,61.8324,10237.0
2023-04-26 10:15:00,64.96,65.16,64.92,65.15,15688.0,61.8134,62.0037,61.7753,61.9942,15688.0
2023-04-26 10:20:00,65.14,65.24,65.12,65.16,13722.0,61.9847,62.0798,61.9656,62.0037,13722.0
2023-04-26 10:25:00,65.16,65.19,65.08,65.1,12707.0,62.0037,62.0323,61.9276,61.9466,12707.0
2023-04-26 10:30:00,65.1,65.25,65.1,65.18,10678.0,61.9466,62.0893,61.9466,62.0227,10678.0
2023-04-26 10:35:00,65.19,65.3,65.18,65.28,10946.0,62.0323,62.1369,62.0227,62.1179,10946.0
2023-04-26 10:40:00,65.27,65.31,65.24,65.31,16175.0,62.1084,62.1464,62.0798,62.1464,16175.0
2023-04-26 10:45:00,65.3,65.32,65.23,65.24,16332.0,62.1369,62.156,62.0703,62.0798,16332.0
2023-04-26 10:50:00,65.26,65.38,65.24,65.35,18891.0,62.0989,62.2131,62.0798,62.1845,18891.0
2023-04-26 10:55:00,65.36,65.45,65.32,65.34,20310.0,62.194,62.2797,62.156,62.175,20310.0
2023-04-26 11:00:00,65.34,65.45,65.33,65.38,26104.0,62.175,62.2797,62.1655,62.2131,26104.0
2023-04-26 11:05:00,65.37,65.44,65.35,65.39,21936.0,62.2035,62.2701,62.1845,62.2226,21936.0
2023-04-26 11:10:00,65.4,65.44,65.33,65.37,14191.0,62.2321,62.2701,62.1655,62.2035,14191.0
2023-04-26 11:15:00,65.37,65.42,65.34,65.4,6981.0,62.2035,62.2511,62.175,62.2321,6981.0
2023-04-26 11:20:00,65.39,65.46,65.38,65.39,9049.0,62.2226,62.2892,62.2131,62.2226,9049.0
2023-04-26 11:25:00,65.4,65.53,65.38,65.52,19923.0,62.2321,62.3558,62.2131,62.3463,19923.0
2023-04-26 11:30:00,65.52,65.64,65.52,65.57,8616.0,62.3463,62.4605,62.3463,62.3938,8616.0
2023-04-26 11:35:00,65.58,65.58,65.39,65.42,13500.0,62.4034,62.4034,62.2226,62.2511,13500.0
2023-04-26 11:40:00,65.41,65.51,65.39,65.51,8785.0,62.2416,62.3368,62.2226,62.3368,8785.0
2023-04-26 11:45:00,65.51,65.59,65.49,65.58,10689.0,62.3368,62.4129,62.3177,62.4034,10689.0
2023-04-26 11:50:00,65.6,65.62,65.53,65.59,10527.0,62.4224,62.4414,62.3558,62.4129,10527.0
2023-04-26 11:55:00,65.61,65.64,65.53,65.56,8893.0,62.4319,62.4605,62.3558,62.3843,8893.0
2023-04-26 12:00:00,65.56,65.6,65.53,65.56,11238.0,62.3843,62.4224,62.3558,62.3843,11238.0
2023-04-26 12:05:00,65.56,65.62,65.56,65.58,8405.0,62.3843,62.4414,62.3843,62.4034,8405.0
2023-04-26 12:10:00,65.58,65.62,65.54,65.57,7078.0,62.4034,62.4414,62.3653,62.3938,7078.0
2023-04-26 12:15:00,65.56,65.59,65.49,65.49,8482.0,62.3843,62.4129,62.3177,62.3177,8482.0
2023-04-26 12:20:00,65.49,65.52,65.46,65.5,10647.0,62.3177,62.3463,62.2892,62.3272,10647.0
2023-04-26 12:25:00,65.52,65.52,65.42,65.42,9983.0,62.3463,62.3463,62.2511,62.2511,9983.0
2023-04-26 12:30:00,65.42,65.45,65.39,65.4,6981.0,62.2511,62.2797,62.2226,62.2321,6981.0
2023-04-26 12:35:00,65.4,65.43,65.36,65.42,6765.0,62.2321,62.2606,62.194,62.2511,6765.0
2023-04-26 12:40:00,65.41,65.45,65.39,65.44,6795.0,62.2416,62.2797,62.2226,62.2701,6795.0
2023-04-26 12:45:00,65.44,65.45,65.42,65.45,7277.0,62.2701,62.2797,62.2511,62.2797,7277.0
2023-04-26 12:50:00,65.44,65.44,65.42,65.42,5648.0,62.2701,62.2701,62.2511,62.2511,5648.0
2023-04-26 12:55:00,65.42,65.44,65.41,65.42,6662.0,62.2511,62.2701,62.2416,62.2511,6662.0
2023-04-26 13:00:00,65.43,65.5,65.43,65.48,15139.0,62.2606,62.3272,62.2606,62.3082,15139.0
2023-04-26 13:05:00,65.48,65.48,65.39,65.43,14040.0,62.3082,62.3082,62.2226,62.2606,14040.0
2023-04-26 13:10:00,65.44,65.44,65.37,65.38,9070.0,62.2701,62.2701,62.2035,62.2131,9070.0
2023-04-26 13:15:00,65.39,65.39,65.31,65.33,6468.0,62.2226,62.2226,62.1464,62.1655,6468.0
2023-04-26 13:20:00,65.32,65.33,65.25,65.26,8331.0,62.156,62.1655,62.0893,62.0989,8331.0
2023-04-26 13:25:00,65.24,65.28,65.24,65.28,7625.0,62.0798,62.1179,62.0798,62.1179,7625.0
2023-04-26 13:30:00,65.28,65.3,65.26,65.27,6987.0,62.1179,62.1369,62.0989,62.1084,6987.0
2023-04-26 13:35:00,65.28,65.34,65.27,65.28,6213.0,62.1179,62.175,62.1084,62.1179,6213.0
2023-04-26 13:40:00,65.27,65.28,65.24,65.28,6427.0,62.1084,62.1179,62.0798,62.1179,6427.0
2023-04-26 13:45:00,65.28,65.29,65.22,65.22,11243.0,62.1179,62.1274,62.0608,62.0608,11243.0
2023-04-26 13:50:00,65.22,65.22,65.13,65.17,6728.0,62.0608,62.0608,61.9752,62.0132,6728.0
2023-04-26 13:55:00,65.16,65.2,65.09,65.09,10105.0,62.0037,62.0418,61.9371,61.9371,10105.0
2023-04-26 14:00:00,65.09,65.09,65.02,65.05,9224.0,61.9371,61.9371,61.8705,61.899,9224.0
2023-04-26 14:05:00,65.03,65.04,64.97,64.97,7839.0,61.88,61.8895,61.8229,61.8229,7839.0
2023-04-26 14:10:00,64.97,65.0,64.93,65.0,10303.0,61.8229,61.8515,61.7849,61.8515,10303.0
2023-04-26 14:15:00,65.0,65.01,64.95,64.95,9995.0,61.8515,61.861,61.8039,61.8039,9995.0
2023-04-26 14:20:00,64.95,64.99,64.89,64.98,19101.0,61.8039,61.8419,61.7468,61.8324,19101.0
2023-04-26 14:25:00,64.98,65.08,64.96,65.08,6313.0,61.8324,61.9276,61.8134,61.9276,6313.0
2023-04-26 14:30:00,65.07,65.13,65.06,65.11,11738.0,61.9181,61.9752,61.9086,61.9561,11738.0
2023-04-26 14:35:00,65.12,65.12,65.03,65.06,14671.0,61.9656,61.9656,61.88,61.9086,14671.0
2023-04-26 14:40:00,65.06,65.09,65.0,65.04,17449.0,61.9086,61.9371,61.8515,61.8895,17449.0
2023-04-26 14:45:00,65.04,65.13,65.02,65.1,12752.0,61.8895,61.9752,61.8705,61.9466,12752.0
2023-04-26 14:50:00,65.09,65.09,65.02,65.03,13673.0,61.9371,61.9371,61.8705,61.88,13673.0
2023-04-26 14:55:00,65.03,65.09,65.0,65.09,12790.0,61.88,61.9371,61.8515,61.9371,12790.0
2023-04-26 15:00:00,65.1,65.13,65.06,65.13,15792.0,61.9466,61.9752,61.9086,61.9752,15792.0
2023-04-26 15:05:00,65.13,65.19,65.07,65.19,20367.0,61.9752,62.0323,61.9181,62.0323,20367.0
2023-04-26 15:10:00,65.18,65.26,65.17,65.19,24938.0,62.0227,62.0989,62.0132,62.0323,24938.0
2023-04-26 15:15:00,65.19,65.2,65.07,65.09,19463.0,62.0323,62.0418,61.9181,61.9371,19463.0
2023-04-26 15:20:00,65.09,65.11,65.05,65.07,19518.0,61.9371,61.9561,61.899,61.9181,19518.0
2023-04-26 15:25:00,65.06,65.16,65.05,65.14,22776.0,61.9086,62.0037,61.899,61.9847,22776.0
2023-04-26 15:30:00,65.14,65.15,65.05,65.05,27874.0,61.9847,61.9942,61.899,61.899,27874.0
2023-04-26 15:35:00,65.06,65.07,65.01,65.06,27009.0,61.9086,61.9181,61.861,61.9086,27009.0
2023-04-26 15:40:00,65.06,65.07,64.98,65.0,31434.0,61.9086,61.9181,61.8324,61.8515,31434.0
2023-04-26 15:45:00,65.0,65.07,64.99,65.06,37969.0,61.8515,61.9181,61.8419,61.9086,37969.0
2023-04-26 15:50:00,65.06,65.27,65.03,65.27,78124.0,61.9086,62.1084,61.88,62.1084,78124.0
2023-04-26 15:55:00,65.27,65.43,65.26,65.38,265106.0,62.1084,62.2606,62.0989,62.2131,265106.0
2023-04-27 09:30:00,65.6,66.8,64.94,66.72,101319.0,62.4224,63.5643,61.7944,63.4881,101319.0
2023-04-27 09:35:00,66.79,67.43,66.77,67.37,38260.0,63.5548,64.1638,63.5357,64.1067,38260.0
2023-04-27 09:40:00,67.37,67.82,67.31,67.78,32076.0,64.1067,64.5349,64.0496,64.4968,32076.0
2023-04-27 09:45:00,67.76,68.59,67.72,68.51,53449.0,64.4778,65.2676,64.4397,65.1914,53449.0
2023-04-27 09:50:00,68.56,68.61,68.22,68.44,55340.0,65.239,65.2866,64.9155,65.1248,55340.0
2023-04-27 09:55:00,68.45,68.57,68.17,68.48,120174.0,65.1343,65.2485,64.8679,65.1629,120174.0
2023-04-27 10:00:00,68.49,68.51,68.07,68.19,51154.0,65.1724,65.1914,64.7728,64.8869,51154.0
2023-04-27 10:05:00,68.2,68.21,67.78,67.9,26512.0,64.8965,64.906,64.4968,64.611,26512.0
2023-04-27 10:10:00,67.88,68.34,67.83,68.34,14954.0,64.592,65.0297,64.5444,65.0297,14954.0
2023-04-27 10:15:00,68.32,68.32,68.2,68.22,28032.0,65.0106,65.0106,64.8965,64.9155,28032.0
2023-04-27 10:20:00,68.21,68.21,68.02,68.06,26006.0,64.906,64.906,64.7252,64.7632,26006.0
2023-04-27 10:25:00,68.07,68.11,67.93,68.09,23977.0,64.7728,64.8108,64.6395,64.7918,23977.0
2023-04-27 10:30:00,68.1,68.25,68.08,68.11,29696.0,64.8013,64.944,64.7823,64.8108,29696.0
2023-04-27 10:35:00,68.1,68.15,68.06,68.13,16147.0,64.8013,64.8489,64.7632,64.8298,16147.0
2023-04-27 10:40:00,68.14,68.16,67.97,68.15,16817.0,64.8394,64.8584,64.6776,64.8489,16817.0
2023-04-27 10:45:00,68.14,68.29,68.1,68.29,19087.0,64.8394,64.9821,64.8013,64.9821,19087.0
2023-04-27 10:50:00,68.28,68.29,68.08,68.16,21226.0,64.9726,64.9821,64.7823,64.8584,21226.0
2023-04-27 10:55:00,68.17,68.28,68.16,68.26,18839.0,64.8679,64.9726,64.8584,64.9535,18839.0
2023-04-27 11:00:00,68.32,68.34,68.06,68.1,32812.0,65.0106,65.0297,64.7632,64.8013,32812.0
2023-04-27 11:05:00,68.13,68.23,68.13,68.17,9287.0,64.8298,64.925,64.8298,64.8679,9287.0
2023-04-27 11:10:00,68.19,68.25,68.13,68.17,18101.0,64.8869,64.944,64.8298,64.8679,18101.0
2023-04-27 11:15:00,68.17,68.21,68.08,68.19,18045.0,64.8679,64.906,64.7823,64.8869,18045.0
2023-04-27 11:20:00,68.21,68.3,68.18,68.22,13974.0,64.906,64.9916,64.8774,64.9155,13974.0
2023-04-27 11:25:00,68.22,68.44,68.22,68.44,20195.0,64.9155,65.1248,64.9155,65.1248,20195.0
2023-04-27 11:30:00,68.44,68.6,68.43,68.45,24272.0,65.1248,65.2771,65.1153,65.1343,24272.0
2023-04-27 11:35:00,68.47,68.55,68.39,68.44,29836.0,65.1534,65.2295,65.0773,65.1248,29836.0
2023-04-27 11:40:00,68.43,68.56,68.35,68.56,14003.0,65.1153,65.239,65.0392,65.239,14003.0
2023-04-27 11:45:00,68.55,68.56,68.44,68.47,21704.0,65.2295,65.239,65.1248,65.1534,21704.0
2023-04-27 11:50:00,68.48,68.55,68.48,68.5,20147.0,65.1629,65.2295,65.1629,65.1819,20147.0
2023-04-27 11:55:00,68.5,68.54,68.43,68.47,16981.0,65.1819,65.22,65.1153,65.1534,16981.0
2023-04-27 12:00:00,68.48,68.64,68.43,68.59,37677.0,65.1629,65.3151,65.1153,65.2676,37677.0
2023-04-27 12:05:00,68.6,68.61,68.52,68.55,33764.0,65.2771,65.2866,65.201,65.2295,33764.0
2023-04-27 12:10:00,68.54,68.59,68.51,68.55,24303.0,65.22,65.2676,65.1914,65.2295,24303.0
2023-04-27 12:15:00,68.56,68.57,68.49,68.52,11771.0,65.239,65.2485,65.1724,65.201,11771.0
2023-04-27 12:20:00,68.52,68.58,68.5,68.51,14733.0,65.201,65.258,65.1819,65.1914,14733.0
2023-04-27 12:25:00,68.51,68.55,68.45,68.47,17822.0,65.1914,65.2295,65.1343,65.1534,17822.0
2023-04-27 12:30:00,68.48,68.57,68.45,68.51,19626.0,65.1629,65.2485,65.1343,65.1914,19626.0
2023-04-27 12:35:00,68.52,68.56,68.5,68.52,11542.0,65.201,65.239,65.1819,65.201,11542.0
2023-04-27 12:40:00,68.52,68.58,68.52,68.57,9834.0,65.201,65.258,65.201,65.2485,9834.0
2023-04-27 12:45:00,68.58,68.69,68.55,68.69,9672.0,65.258,65.3627,65.2295,65.3627,9672.0
2023-04-27 12:50:00,68.71,68.8,68.7,68.72,14965.0,65.3818,65.4674,65.3722,65.3913,14965.0
2023-04-27 12:55:00,68.7,68.77,68.66,68.75,7948.0,65.3722,65.4388,65.3342,65.4198,7948.0
2023-04-27 13:00:00,68.76,68.78,68.63,68.67,13111.0,65.4293,65.4484,65.3056,65.3437,13111.0
2023-04-27 13:05:00,68.66,68.78,68.65,68.73,17470.0,65.3342,65.4484,65.3247,65.4008,17470.0
2023-04-27 13:10:00,68.73,68.74,68.63,68.64,11404.0,65.4008,65.4103,65.3056,65.3151,11404.0
2023-04-27 13:15:00,68.63,68.7,68.6,68.67,19866.0,65.3056,65.3722,65.2771,65.3437,19866.0
2023-04-27 13:20:00,68.66,68.75,68.66,68.73,9933.0,65.3342,65.4198,65.3342,65.4008,9933.0
2023-04-27 13:25:00,68.71,68.74,68.68,68.73,10828.0,65.3818,65.4103,65.3532,65.4008,10828.0
2023-04-27 13:30:00,68.74,68.78,68.71,68.76,12574.0,65.4103,65.4484,65.3818,65.4293,12574.0
2023-04-27 13:35:00,68.75,68.81,68.73,68.8,13313.0,65.4198,65.4769,65.4008,65.4674,13313.0
2023-04-27 13:40:00,68.79,68.83,68.75,68.81,11852.0,65.4579,65.4959,65.4198,65.4769,11852.0
2023-04-27 13:45:00,68.83,68.9,68.78,68.85,17097.0,65.4959,65.5625,65.4484,65.515,17097.0
2023-04-27 13:50:00,68.85,68.87,68.8,68.82,14378.0,65.515,65.534,65.4674,65.4864,14378.0
2023-04-27 13:55:00,68.82,68.84,68.73,68.76,16029.0,65.4864,65.5055,65.4008,65.4293,16029.0
2023-04-27 14:00:00,68.76,68.76,68.66,68.73,14047.0,65.4293,65.4293,65.3342,65.4008,14047.0
2023-04-27 14:05:00,68.73,68.77,68.71,68.73,12636.0,65.4008,65.4388,65.3818,65.4008,12636.0
2023-04-27 14:10:00,68.74,68.8,68.73,68.79,16396.0,65.4103,65.4674,65.4008,65.4579,16396.0
2023-04-27 14:15:00,68.8,68.88,68.79,68.86,12828.0,65.4674,65.5435,65.4579,65.5245,12828.0
2023-04-27 14:20:00,68.87,68.87,68.81,68.84,13994.0,65.534,65.534,65.4769,65.5055,13994.0
2023-04-27 14:25:00,68.84,68.88,68.81,68.87,17080.0,65.5055,65.5435,65.4769,65.534,17080.0
2023-04-27 14:30:00,68.86,68.94,68.85,68.87,30132.0,65.5245,65.6006,65.515,65.534,30132.0
2023-04-27 14:35:00,68.87,68.88,68.7,68.73,17031.0,65.534,65.5435,65.3722,65.4008,17031.0
2023-04-27 14:40:00,68.73,68.86,68.73,68.85,11810.0,65.4008,65.5245,65.4008,65.515,11810.0
2023-04-27 14:45:00,68.85,68.85,68.79,68.84,12987.0,65.515,65.515,65.4579,65.5055,12987.0
2023-04-27 14:50:00,68.84,68.88,68.84,68.87,17988.0,65.5055,65.5435,65.5055,65.534,17988.0
2023-04-27 14:55:00,68.86,68.98,68.85,68.98,15102.0,65.5245,65.6387,65.515,65.6387,15102.0
2023-04-27 15:00:00,68.98,69.12,68.97,69.11,25837.0,65.6387,65.7719,65.6292,65.7624,25837.0
2023-04-27 15:05:00,69.12,69.13,69.04,69.04,24769.0,65.7719,65.7814,65.6958,65.6958,24769.0
2023-04-27 15:10:00,69.04,69.08,69.02,69.07,18642.0,65.6958,65.7338,65.6767,65.7243,18642.0
2023-04-27 15:15:00,69.07,69.16,69.07,69.16,24034.0,65.7243,65.81,65.7243,65.81,24034.0
2023-04-27 15:20:00,69.16,69.41,69.15,69.4,47002.0,65.81,66.0478,65.8004,66.0383,47002.0
2023-04-27 15:25:00,69.4,69.43,69.36,69.39,33229.0,66.0383,66.0669,66.0003,66.0288,33229.0
2023-04-27 15:30:00,69.4,69.44,69.24,69.3,47761.0,66.0383,66.0764,65.8861,65.9432,47761.0
2023-04-27 15:35:00,69.3,69.36,69.27,69.33,55331.0,65.9432,66.0003,65.9146,65.9717,55331.0
2023-04-27 15:40:00,69.32,69.41,69.28,69.38,43465.0,65.9622,66.0478,65.9241,66.0193,43465.0
2023-04-27 15:45:00,69.37,69.45,69.35,69.41,46753.0,66.0098,66.0859,65.9907,66.0478,46753.0
2023-04-27 15:50:00,69.4,69.5,69.37,69.46,81732.0,66.0383,66.1335,66.0098,66.0954,81732.0
2023-04-27 15:55:00,69.47,69.57,69.43,69.46,238973.0,66.1049,66.2001,66.0669,66.0954,238973.0
2023-04-28 09:30:00,69.43,69.52,68.53,69.5,75979.0,66.0669,66.1525,65.2105,66.1335,75979.0
2023-04-28 09:35:00,69.55,69.58,69.31,69.33,22356.0,66.1811,66.2096,65.9527,65.9717,22356.0
2023-04-28 09:40:00,69.36,69.5,69.36,69.44,15455.0,66.0003,66.1335,66.0003,66.0764,15455.0
2023-04-28 09:45:00,69.42,69.57,69.41,69.46,17939.0,66.0574,66.2001,66.0478,66.0954,17939.0
2023-04-28 09:50:00,69.44,69.51,69.36,69.49,11358.0,66.0764,66.143,66.0003,66.124,11358.0
2023-04-28 09:55:00,69.55,69.57,69.41,69.43,19122.0,66.1811,66.2001,66.0478,66.0669,19122.0
2023-04-28 10:00:00,69.44,69.69,69.44,69.67,39727.0,66.0764,66.3143,66.0764,66.2952,39727.0
2023-04-28 10:05:00,69.69,69.78,69.65,69.77,27006.0,66.3143,66.3999,66.2762,66.3904,27006.0
2023-04-28 10:10:00,69.79,69.82,69.59,69.67,18426.0,66.4094,66.438,66.2191,66.2952,18426.0
2023-04-28 10:15:00,69.7,69.78,69.67,69.7,17945.0,66.3238,66.3999,66.2952,66.3238,17945.0
2023-04-28 10:20:00,69.71,69.74,69.61,69.64,13619.0,66.3333,66.3619,66.2382,66.2667,13619.0
2023-04-28 10:25:00,69.65,69.74,69.65,69.67,40020.0,66.2762,66.3619,66.2762,66.2952,40020.0
2023-04-28 10:30:00,69.69,69.76,69.61,69.76,16969.0,66.3143,66.3809,66.2382,66.3809,16969.0
2023-04-28 10:35:00,69.76,69.84,69.63,69.78,18044.0,66.3809,66.457,66.2572,66.3999,18044.0
2023-04-28 10:40:00,69.78,69.86,69.69,69.83,14529.0,66.3999,66.476,66.3143,66.4475,14529.0
2023-04-28 10:45:00,69.85,69.94,69.82,69.91,29097.0,66.4665,66.5522,66.438,66.5236,29097.0
2023-04-28 10:50:00,69.9,69.95,69.87,69.9,22670.0,66.5141,66.5617,66.4856,66.5141,22670.0
2023-04-28 10:55:00,69.91,69.98,69.71,69.74,16879.0,66.5236,66.5902,66.3333,66.3619,16879.0
2023-04-28 11:00:00,69.73,69.74,69.5,69.6,18465.0,66.3523,66.3619,66.1335,66.2286,18465.0
2023-04-28 11:05:00,69.61,69.92,69.61,69.91,12397.0,66.2382,66.5331,66.2382,66.5236,12397.0
2023-04-28 11:10:00,69.92,70.01,69.9,69.98,32818.0,66.5331,66.6188,66.5141,66.5902,32818.0
2023-04-28 11:15:00,69.99,70.08,69.97,70.06,24788.0,66.5997,66.6854,66.5807,66.6664,24788.0
2023-04-28 11:20:00,70.07,70.09,69.99,69.99,22317.0,66.6759,66.6949,66.5997,66.5997,22317.0
2023-04-28 11:25:00,69.98,70.06,69.98,69.98,16349.0,66.5902,66.6664,66.5902,66.5902,16349.0
2023-04-28 11:30:00,69.98,70.04,69.95,69.99,17725.0,66.5902,66.6473,66.5617,66.5997,17725.0
2023-04-28 11:35:00,70.0,70.03,69.95,69.99,17620.0,66.6093,66.6378,66.5617,66.5997,17620.0
2023-04-28 11:40:00,69.98,70.09,69.96,70.06,14718.0,66.5902,66.6949,66.5712,66.6664,14718.0
2023-04-28 11:45:00,70.06,70.14,70.03,70.13,16095.0,66.6664,66.7425,66.6378,66.733,16095.0
2023-04-28 11:50:00,70.13,70.2,70.06,70.19,11666.0,66.733,66.7996,66.6664,66.7901,11666.0
2023-04-28 11:55:00,70.19,70.27,70.16,70.25,12424.0,66.7901,66.8662,66.7615,66.8472,12424.0
2023-04-28 12:00:00,70.26,70.29,70.21,70.24,12767.0,66.8567,66.8852,66.8091,66.8376,12767.0
2023-04-28 12:05:00,70.25,70.35,70.25,70.34,23583.0,66.8472,66.9423,66.8472,66.9328,23583.0
2023-04-28 12:10:00,70.34,70.37,70.27,70.28,14070.0,66.9328,66.9613,66.8662,66.8757,14070.0
2023-04-28 12:15:00,70.27,70.28,70.18,70.19,9986.0,66.8662,66.8757,66.7805,66.7901,9986.0
2023-04-28 12:20:00,70.19,70.25,70.15,70.19,12271.0,66.7901,66.8472,66.752,66.7901,12271.0
2023-04-28 12:25:00,70.19,70.2,70.14,70.18,8393.0,66.7901,66.7996,66.7425,66.7805,8393.0
2023-04-28 12:30:00,70.19,70.19,70.1,70.1,11419.0,66.7901,66.7901,66.7044,66.7044,11419.0
2023-04-28 12:35:00,70.09,70.19,70.09,70.16,10878.0,66.6949,66.7901,66.6949,66.7615,10878.0
2023-04-28 12:40:00,70.16,70.22,70.12,70.18,12130.0,66.7615,66.8186,66.7235,66.7805,12130.0
2023-04-28 12:45:00,70.18,70.22,70.16,70.17,23353.0,66.7805,66.8186,66.7615,66.771,23353.0
2023-04-28 12:50:00,70.16,70.21,70.13,70.2,9175.0,66.7615,66.8091,66.733,66.7996,9175.0
2023-04-28 12:55:00,70.21,70.22,70.18,70.22,7750.0,66.8091,66.8186,66.7805,66.8186,7750.0
2023-04-28 13:00:00,70.21,70.22,70.18,70.21,9259.0,66.8091,66.8186,66.7805,66.8091,9259.0
2023-04-28 13:05:00,70.2,70.23,70.17,70.19,9391.0,66.7996,66.8281,66.771,66.7901,9391.0
2023-04-28 13:10:00,70.18,70.21,70.17,70.2,8635.0,66.7805,66.8091,66.771,66.7996,8635.0
2023-04-28 13:15:00,70.2,70.25,70.19,70.25,8564.0,66.7996,66.8472,66.7901,66.8472,8564.0
2023-04-28 13:20:00,70.26,70.3,70.22,70.23,13972.0,66.8567,66.8947,66.8186,66.8281,13972.0
2023-04-28 13:25:00,70.23,70.25,70.21,70.23,6418.0,66.8281,66.8472,66.8091,66.8281,6418.0
2023-04-28 13:30:00,70.24,70.27,70.19,70.2,7074.0,66.8376,66.8662,66.7901,66.7996,7074.0
2023-04-28 13:35:00,70.2,70.25,70.13,70.14,14726.0,66.7996,66.8472,66.733,66.7425,14726.0
2023-04-28 13:40:00,70.15,70.19,70.1,70.11,11017.0,66.752,66.7901,66.7044,66.7139,11017.0
2023-04-28 13:45:00,70.11,70.12,70.05,70.06,9091.0,66.7139,66.7235,66.6568,66.6664,9091.0
2023-04-28 13:50:00,70.06,70.06,70.01,70.03,12978.0,66.6664,66.6664,66.6188,66.6378,12978.0
2023-04-28 13:55:00,70.03,70.07,69.98,70.05,12822.0,66.6378,66.6759,66.5902,66.6568,12822.0
2023-04-28 14:00:00,70.06,70.27,70.06,70.25,14292.0,66.6664,66.8662,66.6664,66.8472,14292.0
2023-04-28 14:05:00,70.25,70.29,70.22,70.25,9518.0,66.8472,66.8852,66.8186,66.8472,9518.0
2023-04-28 14:10:00,70.24,70.25,70.17,70.22,18558.0,66.8376,66.8472,66.771,66.8186,18558.0
2023-04-28 14:15:00,70.22,70.23,70.14,70.14,47122.0,66.8186,66.8281,66.7425,66.7425,47122.0
2023-04-28 14:20:00,70.15,70.19,70.09,70.09,12221.0,66.752,66.7901,66.6949,66.6949,12221.0
2023-04-28 14:25:00,70.1,70.1,69.98,69.98,13161.0,66.7044,66.7044,66.5902,66.5902,13161.0
2023-04-28 14:30:00,69.99,70.11,69.99,70.06,13811.0,66.5997,66.7139,66.5997,66.6664,13811.0
2023-04-28 14:35:00,70.06,70.06,70.02,70.03,13592.0,66.6664,66.6664,66.6283,66.6378,13592.0
2023-04-28 14:40:00,70.03,70.11,70.01,70.03,17173.0,66.6378,66.7139,66.6188,66.6378,17173.0
2023-04-28 14:45:00,70.02,70.07,69.96,69.96,14609.0,66.6283,66.6759,66.5712,66.5712,14609.0
2023-04-28 14:50:00,69.95,70.11,69.95,70.08,14760.0,66.5617,66.7139,66.5617,66.6854,14760.0
2023-04-28 14:55:00,70.07,70.17,70.06,70.16,11746.0,66.6759,66.771,66.6664,66.7615,11746.0
2023-04-28 15:00:00,70.16,70.18,70.1,70.1,21594.0,66.7615,66.7805,66.7044,66.7044,21594.0
2023-04-28 15:05:00,70.11,70.18,70.11,70.16,21324.0,66.7139,66.7805,66.7139,66.7615,21324.0
2023-04-28 15:10:00,70.17,70.19,70.09,70.11,24212.0,66.771,66.7901,66.6949,66.7139,24212.0
2023-04-28 15:15:00,70.1,70.16,70.07,70.16,17601.0,66.7044,66.7615,66.6759,66.7615,17601.0
2023-04-28 15:20:00,70.16,70.18,70.11,70.17,24232.0,66.7615,66.7805,66.7139,66.771,24232.0
2023-04-28 15:25:00,70.16,70.18,70.11,70.12,22849.0,66.7615,66.7805,66.7139,66.7235,22849.0
2023-04-28 15:30:00,70.12,70.16,70.0,70.03,34998.0,66.7235,66.7615,66.6093,66.6378,34998.0
2023-04-28 15:35:00,70.03,70.13,70.03,70.03,25421.0,66.6378,66.733,66.6378,66.6378,25421.0
2023-04-28 15:40:00,70.04,70.09,70.01,70.05,41500.0,66.6473,66.6949,66.6188,66.6568,41500.0
2023-04-28 15:45:00,70.05,70.1,69.99,70.05,88199.0,66.6568,66.7044,66.5997,66.6568,88199.0
2023-04-28 15:50:00,70.04,70.04,69.88,69.92,89165.0,66.6473,66.6473,66.4951,66.5331,89165.0
2023-04-28 15:55:00,69.93,69.99,69.83,69.86,258493.0,66.5427,66.5997,66.4475,66.476,258493.0
2023-05-01 09:30:00,69.85,70.07,69.22,70.06,76372.0,66.4665,66.6759,65.867,66.6664,76372.0
2023-05-01 09:35:00,70.09,70.26,70.04,70.22,14894.0,66.6949,66.8567,66.6473,66.8186,14894.0
2023-05-01 09:40:00,70.28,70.33,70.15,70.29,13708.0,66.8757,66.9233,66.752,66.8852,13708.0
2023-05-01 09:45:00,70.3,70.4,70.21,70.21,14244.0,66.8947,66.9899,66.8091,66.8091,14244.0
2023-05-01 09:50:00,70.22,70.22,69.99,69.99,14648.0,66.8186,66.8186,66.5997,66.5997,14648.0
2023-05-01 09:55:00,69.96,70.09,69.96,70.0,9644.0,66.5712,66.6949,66.5712,66.6093,9644.0
2023-05-01 10:00:00,69.97,70.08,69.85,70.06,23664.0,66.5807,66.6854,66.4665,66.6664,23664.0
2023-05-01 10:05:00,70.08,70.14,70.01,70.14,12404.0,66.6854,66.7425,66.6188,66.7425,12404.0
2023-05-01 10:10:00,70.15,70.3,70.12,70.3,10056.0,66.752,66.8947,66.7235,66.8947,10056.0
2023-05-01 10:15:00,70.31,70.42,70.29,70.41,11737.0,66.9042,67.0089,66.8852,66.9994,11737.0
2023-05-01 10:20:00,70.4,70.41,70.2,70.26,14547.0,66.9899,66.9994,66.7996,66.8567,14547.0
2023-05-01 10:25:00,70.26,70.28,70.2,70.25,12478.0,66.8567,66.8757,66.7996,66.8472,12478.0
2023-05-01 10:30:00,70.26,70.42,70.26,70.39,13296.0,66.8567,67.0089,66.8567,66.9804,13296.0
2023-05-01 10:35:00,70.38,70.39,70.2,70.33,62243.0,66.9709,66.9804,66.7996,66.9233,62243.0
2023-05-01 10:40:00,70.35,70.49,70.34,70.45,14639.0,66.9423,67.0755,66.9328,67.0375,14639.0
2023-05-01 10:45:00,70.45,70.52,70.4,70.4,23049.0,67.0375,67.1041,66.9899,66.9899,23049.0
2023-05-01 10:50:00,70.4,70.4,70.27,70.34,15012.0,66.9899,66.9899,66.8662,66.9328,15012.0
2023-05-01 10:55:00,70.35,70.4,70.33,70.4,7587.0,66.9423,66.9899,66.9233,66.9899,7587.0
2023-05-01 11:00:00,70.4,70.46,70.33,70.38,8770.0,66.9899,67.047,66.9233,66.9709,8770.0
2023-05-01 11:05:00,70.41,70.46,70.38,70.44,8420.0,66.9994,67.047,66.9709,67.028,8420.0
2023-05-01 11:10:00,70.42,70.43,70.37,70.37,7960.0,67.0089,67.0184,66.9613,66.9613,7960.0
2023-05-01 11:15:00,70.37,70.48,70.34,70.45,8338.0,66.9613,67.066,66.9328,67.0375,8338.0
2023-05-01 11:20:00,70.45,70.54,70.44,70.49,52516.0,67.0375,67.1231,67.028,67.0755,52516.0
2023-05-01 11:25:00,70.48,70.6,70.46,70.59,14147.0,67.066,67.1802,67.047,67.1707,14147.0
2023-05-01 11:30:00,70.59,70.64,70.54,70.62,11106.0,67.1707,67.2183,67.1231,67.1992,11106.0
2023-05-01 11:35:00,70.62,70.66,70.6,70.65,9152.0,67.1992,67.2373,67.1802,67.2278,9152.0
2023-05-01 11:40:00,70.66,70.66,70.57,70.66,10498.0,67.2373,67.2373,67.1517,67.2373,10498.0
2023-05-01 11:45:00,70.67,70.69,70.66,70.66,10434.0,67.2468,67.2658,67.2373,67.2373,10434.0
2023-05-01 11:50:00,70.66,70.66,70.55,70.59,8081.0,67.2373,67.2373,67.1326,67.1707,8081.0
2023-05-01 11:55:00,70.6,70.65,70.57,70.65,14657.0,67.1802,67.2278,67.1517,67.2278,14657.0
2023-05-01 12:00:00,70.64,70.66,70.58,70.64,22016.0,67.2183,67.2373,67.1612,67.2183,22016.0
2023-05-01 12:05:00,70.65,70.68,70.62,70.65,12180.0,67.2278,67.2563,67.1992,67.2278,12180.0
2023-05-01 12:10:00,70.65,70.66,70.55,70.55,9495.0,67.2278,67.2373,67.1326,67.1326,9495.0
2023-05-01 12:15:00,70.55,70.59,70.51,70.51,6043.0,67.1326,67.1707,67.0946,67.0946,6043.0
2023-05-01 12:20:00,70.53,70.55,70.51,70.54,10451.0,67.1136,67.1326,67.0946,67.1231,10451.0
2023-05-01 12:25:00,70.54,70.54,70.49,70.54,8090.0,67.1231,67.1231,67.0755,67.1231,8090.0
2023-05-01 12:30:00,70.54,70.64,70.54,70.64,11211.0,67.1231,67.2183,67.1231,67.2183,11211.0
2023-05-01 12:35:00,70.63,70.66,70.62,70.63,11016.0,67.2087,67.2373,67.1992,67.2087,11016.0
2023-05-01 12:40:00,70.62,70.67,70.61,70.67,7656.0,67.1992,67.2468,67.1897,67.2468,7656.0
2023-05-01 12:45:00,70.66,70.66,70.54,70.54,11009.0,67.2373,67.2373,67.1231,67.1231,11009.0
2023-05-01 12:50:00,70.53,70.53,70.45,70.47,9939.0,67.1136,67.1136,67.0375,67.0565,9939.0
2023-05-01 12:55:00,70.48,70.49,70.4,70.41,10242.0,67.066,67.0755,66.9899,66.9994,10242.0
2023-05-01 13:00:00,70.41,70.43,70.35,70.37,10996.0,66.9994,67.0184,66.9423,66.9613,10996.0
2023-05-01 13:05:00,70.38,70.39,70.34,70.37,11193.0,66.9709,66.9804,66.9328,66.9613,11193.0
2023-05-01 13:10:00,70.36,70.4,70.32,70.34,10056.0,66.9518,66.9899,66.9138,66.9328,10056.0
2023-05-01 13:15:00,70.34,70.39,70.32,70.39,10253.0,66.9328,66.9804,66.9138,66.9804,10253.0
2023-05-01 13:20:00,70.38,70.41,70.37,70.38,7857.0,66.9709,66.9994,66.9613,66.9709,7857.0
2023-05-01 13:25:00,70.37,70.39,70.33,70.33,13341.0,66.9613,66.9804,66.9233,66.9233,13341.0
2023-05-01 13:30:00,70.33,70.36,70.29,70.34,12024.0,66.9233,66.9518,66.8852,66.9328,12024.0
2023-05-01 13:35:00,70.34,70.39,70.32,70.38,8813.0,66.9328,66.9804,66.9138,66.9709,8813.0
2023-05-01 13:40:00,70.39,70.43,70.37,70.37,9757.0,66.9804,67.0184,66.9613,66.9613,9757.0
2023-05-01 13:45:00,70.38,70.42,70.34,70.38,11491.0,66.9709,67.0089,66.9328,66.9709,11491.0
2023-05-01 13:50:00,70.38,70.38,70.34,70.36,7893.0,66.9709,66.9709,66.9328,66.9518,7893.0
2023-05-01 13:55:00,70.36,70.41,70.34,70.41,16086.0,66.9518,66.9994,66.9328,66.9994,16086.0
2023-05-01 14:00:00,70.42,70.47,70.41,70.43,12952.0,67.0089,67.0565,66.9994,67.0184,12952.0
2023-05-01 14:05:00,70.42,70.44,70.38,70.44,12283.0,67.0089,67.028,66.9709,67.028,12283.0
2023-05-01 14:10:00,70.45,70.46,70.39,70.4,12830.0,67.0375,67.047,66.9804,66.9899,12830.0
2023-05-01 14:15:00,70.4,70.45,70.38,70.42,13120.0,66.9899,67.0375,66.9709,67.0089,13120.0
2023-05-01 14:20:00,70.42,70.46,70.41,70.44,12791.0,67.0089,67.047,66.9994,67.028,12791.0
2023-05-01 14:25:00,70.43,70.45,70.41,70.42,9889.0,67.0184,67.0375,66.9994,67.0089,9889.0
2023-05-01 14:30:00,70.42,70.44,70.25,70.26,11429.0,67.0089,67.028,66.8472,66.8567,11429.0
2023-05-01 14:35:00,70.24,70.26,70.18,70.23,9753.0,66.8376,66.8567,66.7805,66.8281,9753.0
2023-05-01 14:40:00,70.24,70.36,70.22,70.36,10232.0,66.8376,66.9518,66.8186,66.9518,10232.0
2023-05-01 14:45:00,70.37,70.37,70.26,70.28,12280.0,66.9613,66.9613,66.8567,66.8757,12280.0
2023-05-01 14:50:00,70.29,70.3,70.26,70.29,11013.0,66.8852,66.8947,66.8567,66.8852,11013.0
2023-05-01 14:55:00,70.29,70.37,70.29,70.36,12070.0,66.8852,66.9613,66.8852,66.9518,12070.0
2023-05-01 15:00:00,70.37,70.39,70.34,70.37,15617.0,66.9613,66.9804,66.9328,66.9613,15617.0
2023-05-01 15:05:00,70.37,70.38,70.33,70.35,15759.0,66.9613,66.9709,66.9233,66.9423,15759.0
2023-05-01 15:10:00,70.36,70.38,70.31,70.34,17683.0,66.9518,66.9709,66.9042,66.9328,17683.0
2023-05-01 15:15:00,70.34,70.34,70.27,70.29,13723.0,66.9328,66.9328,66.8662,66.8852,13723.0
2023-05-01 15:20:00,70.3,70.34,70.29,70.31,13398.0,66.8947,66.9328,66.8852,66.9042,13398.0
2023-05-01 15:25:00,70.31,70.35,70.3,70.33,17548.0,66.9042,66.9423,66.8947,66.9233,17548.0
2023-05-01 15:30:00,70.33,70.39,70.31,70.32,25650.0,66.9233,66.9804,66.9042,66.9138,25650.0
2023-05-01 15:35:00,70.32,70.32,70.26,70.26,24998.0,66.9138,66.9138,66.8567,66.8567,24998.0
2023-05-01 15:40:00,70.26,70.33,70.24,70.29,40317.0,66.8567,66.9233,66.8376,66.8852,40317.0
2023-05-01 15:45:00,70.3,70.42,70.3,70.4,31379.0,66.8947,67.0089,66.8947,66.9899,31379.0
2023-05-01 15:50:00,70.41,70.45,70.3,70.34,78429.0,66.9994,67.0375,66.8947,66.9328,78429.0
2023-05-01 15:55:00,70.35,70.4,70.31,70.37,220455.0,66.9423,66.9899,66.9042,66.9613,220455.0
2023-05-02 09:30:00,69.57,69.63,68.72,68.91,76121.0,66.2001,66.2572,65.3913,65.5721,76121.0
2023-05-02 09:35:00,68.98,69.11,68.78,69.05,19881.0,65.6387,65.7624,65.4484,65.7053,19881.0
2023-05-02 09:40:00,69.06,69.27,69.04,69.1,20611.0,65.7148,65.9146,65.6958,65.7529,20611.0
2023-05-02 09:45:00,69.15,69.21,68.99,69.03,29179.0,65.8004,65.8575,65.6482,65.6863,29179.0
2023-05-02 09:50:00,69.02,69.06,68.92,68.99,22644.0,65.6767,65.7148,65.5816,65.6482,22644.0
2023-05-02 09:55:00,68.99,69.08,68.92,69.07,18273.0,65.6482,65.7338,65.5816,65.7243,18273.0
2023-05-02 10:00:00,69.06,69.11,68.94,69.11,29219.0,65.7148,65.7624,65.6006,65.7624,29219.0
2023-05-02 10:05:00,69.12,69.14,68.96,69.13,18505.0,65.7719,65.7909,65.6196,65.7814,18505.0
2023-05-02 10:10:00,69.14,69.24,68.99,68.99,19160.0,65.7909,65.8861,65.6482,65.6482,19160.0
2023-05-02 10:15:00,68.99,69.08,68.89,68.92,15941.0,65.6482,65.7338,65.553,65.5816,15941.0
2023-05-02 10:20:00,68.9,68.9,68.66,68.85,19139.0,65.5625,65.5625,65.3342,65.515,19139.0
2023-05-02 10:25:00,68.83,68.86,68.57,68.6,15606.0,65.4959,65.5245,65.2485,65.2771,15606.0
2023-05-02 10:30:00,68.62,68.72,68.52,68.57,20491.0,65.2961,65.3913,65.201,65.2485,20491.0
2023-05-02 10:35:00,68.56,68.62,68.44,68.48,22468.0,65.239,65.2961,65.1248,65.1629,22468.0
2023-05-02 10:40:00,68.49,68.52,68.43,68.5,29180.0,65.1724,65.201,65.1153,65.1819,29180.0
2023-05-02 10:45:00,68.52,68.57,68.34,68.49,27056.0,65.201,65.2485,65.0297,65.1724,27056.0
2023-05-02 10:50:00,68.49,68.62,68.38,68.44,16139.0,65.1724,65.2961,65.0677,65.1248,16139.0
2023-05-02 10:55:00,68.44,68.47,68.37,68.38,14270.0,65.1248,65.1534,65.0582,65.0677,14270.0
2023-05-02 11:00:00,68.39,68.49,68.27,68.49,15295.0,65.0773,65.1724,64.9631,65.1724,15295.0
2023-05-02 11:05:00,68.51,68.53,68.47,68.51,9025.0,65.1914,65.2105,65.1534,65.1914,9025.0
2023-05-02 11:10:00,68.51,68.57,68.44,68.49,15378.0,65.1914,65.2485,65.1248,65.1724,15378.0
2023-05-02 11:15:00,68.49,68.57,68.49,68.5,8633.0,65.1724,65.2485,65.1724,65.1819,8633.0
2023-05-02 11:20:00,68.48,68.52,68.39,68.43,13129.0,65.1629,65.201,65.0773,65.1153,13129.0
2023-05-02 11:25:00,68.42,68.42,68.3,68.34,17016.0,65.1058,65.1058,64.9916,65.0297,17016.0
2023-05-02 11:30:00,68.35,68.36,68.16,68.26,21418.0,65.0392,65.0487,64.8584,64.9535,21418.0
2023-05-02 11:35:00,68.25,68.37,68.18,68.35,9516.0,64.944,65.0582,64.8774,65.0392,9516.0
2023-05-02 11:40:00,68.34,68.51,68.33,68.38,29407.0,65.0297,65.1914,65.0202,65.0677,29407.0
2023-05-02 11:45:00,68.39,68.55,68.38,68.55,17287.0,65.0773,65.2295,65.0677,65.2295,17287.0
2023-05-02 11:50:00,68.57,68.65,68.44,68.47,16263.0,65.2485,65.3247,65.1248,65.1534,16263.0
2023-05-02 11:55:00,68.48,68.57,68.42,68.51,9541.0,65.1629,65.2485,65.1058,65.1914,9541.0
2023-05-02 12:00:00,68.54,68.61,68.43,68.48,12138.0,65.22,65.2866,65.1153,65.1629,12138.0
2023-05-02 12:05:00,68.46,68.53,68.37,68.38,69656.0,65.1439,65.2105,65.0582,65.0677,69656.0
2023-05-02 12:10:00,68.35,68.37,68.2,68.34,18061.0,65.0392,65.0582,64.8965,65.0297,18061.0
2023-05-02 12:15:00,68.34,68.37,68.26,68.33,16507.0,65.0297,65.0582,64.9535,65.0202,16507.0
2023-05-02 12:20:00,68.33,68.33,68.15,68.17,6541.0,65.0202,65.0202,64.8489,64.8679,6541.0
2023-05-02 12:25:00,68.16,68.31,68.15,68.29,5924.0,64.8584,65.0011,64.8489,64.9821,5924.0
2023-05-02 12:30:00,68.32,68.32,68.19,68.2,14879.0,65.0106,65.0106,64.8869,64.8965,14879.0
2023-05-02 12:35:00,68.2,68.31,68.2,68.23,7087.0,64.8965,65.0011,64.8965,64.925,7087.0
2023-05-02 12:40:00,68.24,68.25,68.17,68.22,24627.0,64.9345,64.944,64.8679,64.9155,24627.0
2023-05-02 12:45:00,68.22,68.26,68.18,68.19,8471.0,64.9155,64.9535,64.8774,64.8869,8471.0
2023-05-02 12:50:00,68.22,68.36,68.22,68.34,7558.0,64.9155,65.0487,64.9155,65.0297,7558.0
2023-05-02 12:55:00,68.33,68.34,68.22,68.28,9311.0,65.0202,65.0297,64.9155,64.9726,9311.0
2023-05-02 13:00:00,68.28,68.32,68.2,68.32,7561.0,64.9726,65.0106,64.8965,65.0106,7561.0
2023-05-02 13:05:00,68.32,68.34,68.25,68.32,10264.0,65.0106,65.0297,64.944,65.0106,10264.0
2023-05-02 13:10:00,68.31,68.35,68.27,68.27,8238.0,65.0011,65.0392,64.9631,64.9631,8238.0
2023-05-02 13:15:00,68.28,68.36,68.28,68.32,10635.0,64.9726,65.0487,64.9726,65.0106,10635.0
2023-05-02 13:20:00,68.31,68.36,68.29,68.36,7212.0,65.0011,65.0487,64.9821,65.0487,7212.0
2023-05-02 13:25:00,68.37,68.47,68.37,68.45,5533.0,65.0582,65.1534,65.0582,65.1343,5533.0
2023-05-02 13:30:00,68.45,68.48,68.36,68.39,9596.0,65.1343,65.1629,65.0487,65.0773,9596.0
2023-05-02 13:35:00,68.4,68.43,68.34,68.36,7009.0,65.0868,65.1153,65.0297,65.0487,7009.0
2023-05-02 13:40:00,68.36,68.41,68.35,68.39,7982.0,65.0487,65.0963,65.0392,65.0773,7982.0
2023-05-02 13:45:00,68.4,68.46,68.37,68.44,13972.0,65.0868,65.1439,65.0582,65.1248,13972.0
2023-05-02 13:50:00,68.45,68.46,68.39,68.44,10412.0,65.1343,65.1439,65.0773,65.1248,10412.0
2023-05-02 13:55:00,68.44,68.46,68.3,68.3,12038.0,65.1248,65.1439,64.9916,64.9916,12038.0
2023-05-02 14:00:00,68.32,68.33,68.18,68.21,10990.0,65.0106,65.0202,64.8774,64.906,10990.0
2023-05-02 14:05:00,68.23,68.27,68.2,68.2,10143.0,64.925,64.9631,64.8965,64.8965,10143.0
2023-05-02 14:10:00,68.22,68.22,68.12,68.12,10702.0,64.9155,64.9155,64.8203,64.8203,10702.0
2023-05-02 14:15:00,68.13,68.26,68.13,68.26,14003.0,64.8298,64.9535,64.8298,64.9535,14003.0
2023-05-02 14:20:00,68.27,68.29,68.23,68.24,12921.0,64.9631,64.9821,64.925,64.9345,12921.0
2023-05-02 14:25:00,68.25,68.26,68.19,68.24,13455.0,64.944,64.9535,64.8869,64.9345,13455.0
2023-05-02 14:30:00,68.24,68.28,68.2,68.23,11623.0,64.9345,64.9726,64.8965,64.925,11623.0
2023-05-02 14:35:00,68.25,68.35,68.25,68.35,10315.0,64.944,65.0392,64.944,65.0392,10315.0
2023-05-02 14:40:00,68.34,68.35,68.22,68.23,12617.0,65.0297,65.0392,64.9155,64.925,12617.0
2023-05-02 14:45:00,68.25,68.43,68.25,68.43,8370.0,64.944,65.1153,64.944,65.1153,8370.0
2023-05-02 14:50:00,68.44,68.47,68.39,68.41,15872.0,65.1248,65.1534,65.0773,65.0963,15872.0
2023-05-02 14:55:00,68.42,68.45,68.39,68.42,13896.0,65.1058,65.1343,65.0773,65.1058,13896.0
2023-05-02 15:00:00,68.42,68.46,68.32,68.35,21404.0,65.1058,65.1439,65.0106,65.0392,21404.0
2023-05-02 15:05:00,68.36,68.42,68.32,68.41,13577.0,65.0487,65.1058,65.0106,65.0963,13577.0
2023-05-02 15:10:00,68.42,68.46,68.4,68.45,22494.0,65.1058,65.1439,65.0868,65.1343,22494.0
2023-05-02 15:15:00,68.45,68.48,68.36,68.45,29324.0,65.1343,65.1629,65.0487,65.1343,29324.0
2023-05-02 15:20:00,68.45,68.51,68.43,68.44,24222.0,65.1343,65.1914,65.1153,65.1248,24222.0
2023-05-02 15:25:00,68.44,68.51,68.42,68.47,38150.0,65.1248,65.1914,65.1058,65.1534,38150.0
2023-05-02 15:30:00,68.47,68.48,68.42,68.47,31585.0,65.1534,65.1629,65.1058,65.1534,31585.0
2023-05-02 15:35:00,68.47,68.53,68.44,68.5,25362.0,65.1534,65.2105,65.1248,65.1819,25362.0
2023-05-02 15:40:00,68.47,68.62,68.47,68.58,32200.0,65.1534,65.2961,65.1534,65.258,32200.0
2023-05-02 15:45:00,68.58,68.6,68.52,68.54,38535.0,65.258,65.2771,65.201,65.22,38535.0
2023-05-02 15:50:00,68.54,68.65,68.5,68.59,78329.0,65.22,65.3247,65.1819,65.2676,78329.0
2023-05-02 15:55:00,68.59,68.67,68.57,68.64,154139.0,65.2676,65.3437,65.2485,65.3151,154139.0
2023-05-03 09:30:00,68.84,68.98,68.42,68.93,32984.0,65.5055,65.6387,65.1058,65.5911,32984.0
2023-05-03 09:35:00,68.92,69.01,68.78,68.82,12858.0,65.5816,65.6672,65.4484,65.4864,12858.0
2023-05-03 09:40:00,68.88,68.9,68.61,68.61,13326.0,65.5435,65.5625,65.2866,65.2866,13326.0
2023-05-03 09:45:00,68.63,69.08,68.63,69.08,8905.0,65.3056,65.7338,65.3056,65.7338,8905.0
2023-05-03 09:50:00,69.1,69.16,68.88,68.95,8704.0,65.7529,65.81,65.5435,65.6101,8704.0
2023-05-03 09:55:00,68.94,68.97,68.87,68.89,6190.0,65.6006,65.6292,65.534,65.553,6190.0
2023-05-03 10:00:00,68.9,68.95,68.77,68.83,14555.0,65.5625,65.6101,65.4388,65.4959,14555.0
2023-05-03 10:05:00,68.84,68.88,68.74,68.77,10937.0,65.5055,65.5435,65.4103,65.4388,10937.0
2023-05-03 10:10:00,68.78,68.84,68.61,68.66,9711.0,65.4484,65.5055,65.2866,65.3342,9711.0
2023-05-03 10:15:00,68.65,68.65,68.53,68.63,9307.0,65.3247,65.3247,65.2105,65.3056,9307.0
2023-05-03 10:20:00,68.64,68.75,68.62,68.74,8525.0,65.3151,65.4198,65.2961,65.4103,8525.0
2023-05-03 10:25:00,68.76,68.8,68.66,68.72,5559.0,65.4293,65.4674,65.3342,65.3913,5559.0
2023-05-03 10:30:00,68.71,68.75,68.67,68.67,7223.0,65.3818,65.4198,65.3437,65.3437,7223.0
2023-05-03 10:35:00,68.66,68.78,68.61,68.64,9958.0,65.3342,65.4484,65.2866,65.3151,9958.0
2023-05-03 10:40:00,68.62,68.64,68.46,68.47,7859.0,65.2961,65.3151,65.1439,65.1534,7859.0
2023-05-03 10:45:00,68.49,68.51,68.31,68.34,10245.0,65.1724,65.1914,65.0011,65.0297,10245.0
2023-05-03 10:50:00,68.35,68.41,68.34,68.34,7181.0,65.0392,65.0963,65.0297,65.0297,7181.0
2023-05-03 10:55:00,68.33,68.42,68.32,68.42,7387.0,65.0202,65.1058,65.0106,65.1058,7387.0
2023-05-03 11:00:00,68.43,68.43,68.31,68.34,7847.0,65.1153,65.1153,65.0011,65.0297,7847.0
2023-05-03 11:05:00,68.34,68.36,68.16,68.19,6650.0,65.0297,65.0487,64.8584,64.8869,6650.0
2023-05-03 11:10:00,68.16,68.17,68.05,68.07,4605.0,64.8584,64.8679,64.7537,64.7728,4605.0
2023-05-03 11:15:00,68.05,68.13,68.0,68.0,8300.0,64.7537,64.8298,64.7061,64.7061,8300.0
2023-05-03 11:20:00,68.01,68.09,67.98,68.07,7677.0,64.7157,64.7918,64.6871,64.7728,7677.0
2023-05-03 11:25:00,68.06,68.1,68.03,68.1,6672.0,64.7632,64.8013,64.7347,64.8013,6672.0
2023-05-03 11:30:00,68.09,68.22,68.08,68.2,6402.0,64.7918,64.9155,64.7823,64.8965,6402.0
2023-05-03 11:35:00,68.2,68.24,68.16,68.16,5964.0,64.8965,64.9345,64.8584,64.8584,5964.0
2023-05-03 11:40:00,68.16,68.18,68.02,68.07,5668.0,64.8584,64.8774,64.7252,64.7728,5668.0
2023-05-03 11:45:00,68.08,68.15,68.06,68.12,7591.0,64.7823,64.8489,64.7632,64.8203,7591.0
2023-05-03 11:50:00,68.11,68.15,68.05,68.12,6806.0,64.8108,64.8489,64.7537,64.8203,6806.0
2023-05-03 11:55:00,68.15,68.33,68.13,68.28,7115.0,64.8489,65.0202,64.8298,64.9726,7115.0
2023-05-03 12:00:00,68.29,68.47,68.27,68.46,5431.0,64.9821,65.1534,64.9631,65.1439,5431.0
2023-05-03 12:05:00,68.47,68.59,68.47,68.53,9498.0,65.1534,65.2676,65.1534,65.2105,9498.0
2023-05-03 12:10:00,68.53,68.55,68.45,68.45,6953.0,65.2105,65.2295,65.1343,65.1343,6953.0
2023-05-03 12:15:00,68.44,68.46,68.37,68.38,6630.0,65.1248,65.1439,65.0582,65.0677,6630.0
2023-05-03 12:20:00,68.38,68.43,68.34,68.42,7241.0,65.0677,65.1153,65.0297,65.1058,7241.0
2023-05-03 12:25:00,68.44,68.5,68.44,68.48,3769.0,65.1248,65.1819,65.1248,65.1629,3769.0
2023-05-03 12:30:00,68.5,68.5,68.37,68.38,8105.0,65.1819,65.1819,65.0582,65.0677,8105.0
2023-05-03 12:35:00,68.38,68.45,68.37,68.44,4432.0,65.0677,65.1343,65.0582,65.1248,4432.0
2023-05-03 12:40:00,68.45,68.46,68.4,68.43,4950.0,65.1343,65.1439,65.0868,65.1153,4950.0
2023-05-03 12:45:00,68.44,68.44,68.39,68.39,5064.0,65.1248,65.1248,65.0773,65.0773,5064.0
2023-05-03 12:50:00,68.38,68.45,68.38,68.42,7199.0,65.0677,65.1343,65.0677,65.1058,7199.0
2023-05-03 12:55:00,68.43,68.5,68.43,68.5,3571.0,65.1153,65.1819,65.1153,65.1819,3571.0
2023-05-03 13:00:00,68.51,68.58,68.51,68.55,7752.0,65.1914,65.258,65.1914,65.2295,7752.0
2023-05-03 13:05:00,68.54,68.56,68.5,68.56,4490.0,65.22,65.239,65.1819,65.239,4490.0
2023-05-03 13:10:00,68.56,68.58,68.48,68.5,5458.0,65.239,65.258,65.1629,65.1819,5458.0
2023-05-03 13:15:00,68.49,68.52,68.47,68.48,5398.0,65.1724,65.201,65.1534,65.1629,5398.0
2023-05-03 13:20:00,68.49,68.52,68.47,68.51,3600.0,65.1724,65.201,65.1534,65.1914,3600.0
2023-05-03 13:25:00,68.52,68.55,68.5,68.54,6537.0,65.201,65.2295,65.1819,65.22,6537.0
2023-05-03 13:30:00,68.54,68.58,68.48,68.48,5016.0,65.22,65.258,65.1629,65.1629,5016.0
2023-05-03 13:35:00,68.46,68.46,68.31,68.31,9804.0,65.1439,65.1439,65.0011,65.0011,9804.0
2023-05-03 13:40:00,68.33,68.33,68.22,68.23,6751.0,65.0202,65.0202,64.9155,64.925,6751.0
2023-05-03 13:45:00,68.22,68.32,68.22,68.28,8692.0,64.9155,65.0106,64.9155,64.9726,8692.0
2023-05-03 13:50:00,68.3,68.31,68.26,68.28,4797.0,64.9916,65.0011,64.9535,64.9726,4797.0
2023-05-03 13:55:00,68.29,68.35,68.28,68.34,7866.0,64.9821,65.0392,64.9726,65.0297,7866.0
2023-05-03 14:00:00,68.33,68.53,68.21,68.4,13579.0,65.0202,65.2105,64.906,65.0868,13579.0
2023-05-03 14:05:00,68.39,68.47,68.27,68.3,11354.0,65.0773,65.1534,64.9631,64.9916,11354.0
2023-05-03 14:10:00,68.28,68.34,68.15,68.34,8414.0,64.9726,65.0297,64.8489,65.0297,8414.0
2023-05-03 14:15:00,68.37,68.42,68.32,68.37,6535.0,65.0582,65.1058,65.0106,65.0582,6535.0
2023-05-03 14:20:00,68.37,68.46,68.31,68.43,4185.0,65.0582,65.1439,65.0011,65.1153,4185.0
2023-05-03 14:25:00,68.42,68.5,68.35,68.35,6974.0,65.1058,65.1819,65.0392,65.0392,6974.0
2023-05-03 14:30:00,68.37,68.42,68.22,68.23,10016.0,65.0582,65.1058,64.9155,64.925,10016.0
2023-05-03 14:35:00,68.21,68.47,68.08,68.39,15708.0,64.906,65.1534,64.7823,65.0773,15708.0
2023-05-03 14:40:00,68.4,68.56,68.18,68.3,10430.0,65.0868,65.239,64.8774,64.9916,10430.0
2023-05-03 14:45:00,68.29,68.44,68.27,68.33,11639.0,64.9821,65.1248,64.9631,65.0202,11639.0
2023-05-03 14:50:00,68.31,68.37,68.1,68.2,14550.0,65.0011,65.0582,64.8013,64.8965,14550.0
2023-05-03 14:55:00,68.23,68.44,68.18,68.3,13038.0,64.925,65.1248,64.8774,64.9916,13038.0
2023-05-03 15:00:00,68.28,68.34,68.1,68.2,12120.0,64.9726,65.0297,64.8013,64.8965,12120.0
2023-05-03 15:05:00,68.23,68.38,68.02,68.06,13986.0,64.925,65.0677,64.7252,64.7632,13986.0
2023-05-03 15:10:00,68.05,68.05,67.84,67.89,18852.0,64.7537,64.7537,64.5539,64.6015,18852.0
2023-05-03 15:15:00,67.87,68.03,67.79,67.96,12415.0,64.5824,64.7347,64.5063,64.6681,12415.0
2023-05-03 15:20:00,67.92,68.01,67.71,67.94,15161.0,64.63,64.7157,64.4302,64.649,15161.0
2023-05-03 15:25:00,67.97,68.04,67.76,67.81,22668.0,64.6776,64.7442,64.4778,64.5253,22668.0
2023-05-03 15:30:00,67.8,67.84,67.73,67.83,21824.0,64.5158,64.5539,64.4492,64.5444,21824.0
2023-05-03 15:35:00,67.83,67.87,67.77,67.8,24283.0,64.5444,64.5824,64.4873,64.5158,24283.0
2023-05-03 15:40:00,67.79,67.79,67.6,67.61,21216.0,64.5063,64.5063,64.3255,64.335,21216.0
2023-05-03 15:45:00,67.6,67.64,67.48,67.54,28408.0,64.3255,64.3636,64.2113,64.2684,28408.0
2023-05-03 15:50:00,67.54,67.61,67.49,67.55,53964.0,64.2684,64.335,64.2208,64.2779,53964.0
2023-05-03 15:55:00,67.55,67.55,67.33,67.37,138393.0,64.2779,64.2779,64.0686,64.1067,138393.0
2023-05-04 09:30:00,66.89,66.9,66.69,66.73,56457.0,63.6499,63.6594,63.4596,63.4977,56457.0
2023-05-04 09:35:00,66.73,66.73,66.3,66.39,17685.0,63.4977,63.4977,63.0885,63.1741,17685.0
2023-05-04 09:40:00,66.37,66.4,65.97,65.98,19256.0,63.1551,63.1836,62.7745,62.784,19256.0
2023-05-04 09:45:00,66.02,66.12,65.93,66.01,24071.0,62.8221,62.9172,62.7364,62.8125,24071.0
2023-05-04 09:50:00,66.01,66.25,65.78,66.19,24704.0,62.8125,63.0409,62.5937,62.9838,24704.0
2023-05-04 09:55:00,66.21,66.22,66.03,66.08,17593.0,63.0028,63.0124,62.8316,62.8791,17593.0
2023-05-04 10:00:00,66.06,66.1,65.9,65.98,48375.0,62.8601,62.8982,62.7079,62.784,48375.0
2023-05-04 10:05:00,66.0,66.12,65.87,66.05,39476.0,62.803,62.9172,62.6793,62.8506,39476.0
2023-05-04 10:10:00,66.03,66.11,65.91,66.0,20941.0,62.8316,62.9077,62.7174,62.803,20941.0
2023-05-04 10:15:00,65.98,66.04,65.59,65.78,34471.0,62.784,62.8411,62.4129,62.5937,34471.0
2023-05-04 10:20:00,65.8,65.85,65.58,65.78,30988.0,62.6127,62.6603,62.4034,62.5937,30988.0
2023-05-04 10:25:00,65.8,65.87,65.61,65.76,23188.0,62.6127,62.6793,62.4319,62.5746,23188.0
2023-05-04 10:30:00,65.74,65.77,65.57,65.62,17589.0,62.5556,62.5842,62.3938,62.4414,17589.0
2023-05-04 10:35:00,65.63,65.8,65.41,65.43,93032.0,62.4509,62.6127,62.2416,62.2606,93032.0
2023-05-04 10:40:00,65.43,65.5,65.19,65.23,120756.0,62.2606,62.3272,62.0323,62.0703,120756.0
2023-05-04 10:45:00,65.23,65.56,65.17,65.47,90138.0,62.0703,62.3843,62.0132,62.2987,90138.0
2023-05-04 10:50:00,65.49,65.73,65.36,65.73,30462.0,62.3177,62.5461,62.194,62.5461,30462.0
2023-05-04 10:55:00,65.71,65.76,65.56,65.7,33003.0,62.5271,62.5746,62.3843,62.5176,33003.0
2023-05-04 11:00:00,65.7,65.85,65.69,65.77,17072.0,62.5176,62.6603,62.508,62.5842,17072.0
2023-05-04 11:05:00,65.82,66.02,65.79,65.97,36261.0,62.6317,62.8221,62.6032,62.7745,36261.0
2023-05-04 11:10:00,65.98,66.2,65.98,66.08,15784.0,62.784,62.9933,62.784,62.8791,15784.0
2023-05-04 11:15:00,66.1,66.12,65.84,65.87,19031.0,62.8982,62.9172,62.6508,62.6793,19031.0
2023-05-04 11:20:00,65.88,66.04,65.86,66.0,12267.0,62.6888,62.8411,62.6698,62.803,12267.0
2023-05-04 11:25:00,66.03,66.03,65.88,65.88,13958.0,62.8316,62.8316,62.6888,62.6888,13958.0
2023-05-04 11:30:00,65.87,65.91,65.78,65.79,14890.0,62.6793,62.7174,62.5937,62.6032,14890.0
2023-05-04 11:35:00,65.78,65.89,65.72,65.88,11778.0,62.5937,62.6983,62.5366,62.6888,11778.0
2023-05-04 11:40:00,65.89,65.9,65.81,65.82,12442.0,62.6983,62.7079,62.6222,62.6317,12442.0
2023-05-04 11:45:00,65.81,65.87,65.74,65.75,12906.0,62.6222,62.6793,62.5556,62.5651,12906.0
2023-05-04 11:50:00,65.76,65.8,65.7,65.76,12594.0,62.5746,62.6127,62.5176,62.5746,12594.0
2023-05-04 11:55:00,65.76,65.76,65.59,65.61,15737.0,62.5746,62.5746,62.4129,62.4319,15737.0
2023-05-04 12:00:00,65.59,65.64,65.48,65.58,12056.0,62.4129,62.4605,62.3082,62.4034,12056.0
2023-05-04 12:05:00,65.58,65.58,65.41,65.49,33873.0,62.4034,62.4034,62.2416,62.3177,33873.0
2023-05-04 12:10:00,65.5,65.51,65.33,65.33,16575.0,62.3272,62.3368,62.1655,62.1655,16575.0
2023-05-04 12:15:00,65.32,65.64,65.32,65.6,15720.0,62.156,62.4605,62.156,62.4224,15720.0
2023-05-04 12:20:00,65.6,65.86,65.6,65.85,11665.0,62.4224,62.6698,62.4224,62.6603,11665.0
2023-05-04 12:25:00,65.87,65.89,65.82,65.87,17289.0,62.6793,62.6983,62.6317,62.6793,17289.0
2023-05-04 12:30:00,65.88,65.91,65.74,65.76,32120.0,62.6888,62.7174,62.5556,62.5746,32120.0
2023-05-04 12:35:00,65.75,65.89,65.73,65.88,26546.0,62.5651,62.6983,62.5461,62.6888,26546.0
2023-05-04 12:40:00,65.89,65.92,65.83,65.84,13378.0,62.6983,62.7269,62.6413,62.6508,13378.0
2023-05-04 12:45:00,65.86,65.99,65.81,65.94,11670.0,62.6698,62.7935,62.6222,62.7459,11670.0
2023-05-04 12:50:00,65.93,65.95,65.83,65.91,16569.0,62.7364,62.7554,62.6413,62.7174,16569.0
2023-05-04 12:55:00,65.9,66.16,65.9,66.16,11328.0,62.7079,62.9553,62.7079,62.9553,11328.0
2023-05-04 13:00:00,66.19,66.3,66.15,66.3,8399.0,62.9838,63.0885,62.9458,63.0885,8399.0
2023-05-04 13:05:00,66.3,66.47,66.28,66.47,19036.0,63.0885,63.2503,63.0695,63.2503,19036.0
2023-05-04 13:10:00,66.47,66.58,66.46,66.55,11374.0,63.2503,63.3549,63.2407,63.3264,11374.0
2023-05-04 13:15:00,66.54,66.7,66.54,66.62,7050.0,63.3169,63.4691,63.3169,63.393,7050.0
2023-05-04 13:20:00,66.62,66.76,66.58,66.76,10138.0,63.393,63.5262,63.3549,63.5262,10138.0
2023-05-04 13:25:00,66.77,66.78,66.6,66.63,11914.0,63.5357,63.5452,63.374,63.4025,11914.0
2023-05-04 13:30:00,66.64,66.67,66.6,66.63,10357.0,63.412,63.4406,63.374,63.4025,10357.0
2023-05-04 13:35:00,66.64,66.64,66.54,66.57,11241.0,63.412,63.412,63.3169,63.3454,11241.0
2023-05-04 13:40:00,66.57,66.57,66.49,66.55,9872.0,63.3454,63.3454,63.2693,63.3264,9872.0
2023-05-04 13:45:00,66.55,66.56,66.43,66.46,13156.0,63.3264,63.3359,63.2122,63.2407,13156.0
2023-05-04 13:50:00,66.46,66.53,66.39,66.52,8127.0,63.2407,63.3073,63.1741,63.2978,8127.0
2023-05-04 13:55:00,66.53,66.59,66.49,66.55,14296.0,63.3073,63.3644,63.2693,63.3264,14296.0
2023-05-04 14:00:00,66.55,66.61,66.51,66.55,9812.0,63.3264,63.3835,63.2883,63.3264,9812.0
2023-05-04 14:05:00,66.58,66.67,66.56,66.64,10003.0,63.3549,63.4406,63.3359,63.412,10003.0
2023-05-04 14:10:00,66.65,66.68,66.55,66.67,10292.0,63.4215,63.4501,63.3264,63.4406,10292.0
2023-05-04 14:15:00,66.67,66.69,66.63,66.65,10416.0,63.4406,63.4596,63.4025,63.4215,10416.0
2023-05-04 14:20:00,66.63,66.68,66.6,66.66,13273.0,63.4025,63.4501,63.374,63.4311,13273.0
2023-05-04 14:25:00,66.67,66.68,66.59,66.62,11693.0,63.4406,63.4501,63.3644,63.393,11693.0
2023-05-04 14:30:00,66.62,66.64,66.53,66.62,12018.0,63.393,63.412,63.3073,63.393,12018.0
2023-05-04 14:35:00,66.63,66.69,66.57,66.59,13332.0,63.4025,63.4596,63.3454,63.3644,13332.0
2023-05-04 14:40:00,66.57,66.57,66.39,66.42,11742.0,63.3454,63.3454,63.1741,63.2027,11742.0
2023-05-04 14:45:00,66.41,66.45,66.37,66.39,9627.0,63.1932,63.2312,63.1551,63.1741,9627.0
2023-05-04 14:50:00,66.38,66.45,66.36,66.44,14731.0,63.1646,63.2312,63.1456,63.2217,14731.0
2023-05-04 14:55:00,66.45,66.5,66.39,66.5,13895.0,63.2312,63.2788,63.1741,63.2788,13895.0
2023-05-04 15:00:00,66.51,66.57,66.49,66.56,13164.0,63.2883,63.3454,63.2693,63.3359,13164.0
2023-05-04 15:05:00,66.56,66.66,66.55,66.6,16700.0,63.3359,63.4311,63.3264,63.374,16700.0
2023-05-04 15:10:00,66.6,66.6,66.45,66.47,17669.0,63.374,63.374,63.2312,63.2503,17669.0
2023-05-04 15:15:00,66.47,66.47,66.37,66.41,12513.0,63.2503,63.2503,63.1551,63.1932,12513.0
2023-05-04 15:20:00,66.41,66.53,66.37,66.52,34802.0,63.1932,63.3073,63.1551,63.2978,34802.0
2023-05-04 15:25:00,66.53,66.63,66.53,66.58,25108.0,63.3073,63.4025,63.3073,63.3549,25108.0
2023-05-04 15:30:00,66.57,66.73,66.53,66.73,68618.0,63.3454,63.4977,63.3073,63.4977,68618.0
2023-05-04 15:35:00,66.72,66.79,66.68,66.73,35073.0,63.4881,63.5548,63.4501,63.4977,35073.0
2023-05-04 15:40:00,66.72,66.77,66.66,66.67,46074.0,63.4881,63.5357,63.4311,63.4406,46074.0
2023-05-04 15:45:00,66.66,66.78,66.6,66.69,68295.0,63.4311,63.5452,63.374,63.4596,68295.0
2023-05-04 15:50:00,66.68,66.87,66.61,66.77,86024.0,63.4501,63.6309,63.3835,63.5357,86024.0
2023-05-04 15:55:00,66.76,66.86,66.72,66.82,254676.0,63.5262,63.6214,63.4881,63.5833,254676.0
2023-05-05 09:30:00,67.69,68.27,67.01,68.0,75476.0,64.4112,64.9631,63.7641,64.7061,75476.0
2023-05-05 09:35:00,68.03,68.13,67.89,68.1,14064.0,64.7347,64.8298,64.6015,64.8013,14064.0
2023-05-05 09:40:00,68.09,68.18,67.97,68.16,32354.0,64.7918,64.8774,64.6776,64.8584,32354.0
2023-05-05 09:45:00,68.13,68.15,67.84,67.87,47349.0,64.8298,64.8489,64.5539,64.5824,47349.0
2023-05-05 09:50:00,67.88,67.88,67.43,67.44,24265.0,64.592,64.592,64.1638,64.1733,24265.0
2023-05-05 09:55:00,67.47,67.57,67.33,67.52,21142.0,64.2018,64.297,64.0686,64.2494,21142.0
2023-05-05 10:00:00,67.53,67.66,67.51,67.6,19676.0,64.2589,64.3826,64.2399,64.3255,19676.0
2023-05-05 10:05:00,67.66,67.73,67.56,67.64,25020.0,64.3826,64.4492,64.2875,64.3636,25020.0
2023-05-05 10:10:00,67.63,67.69,67.52,67.56,18595.0,64.3541,64.4112,64.2494,64.2875,18595.0
2023-05-05 10:15:00,67.5,67.58,67.44,67.51,9402.0,64.2304,64.3065,64.1733,64.2399,9402.0
2023-05-05 10:20:00,67.5,67.6,67.38,67.39,10797.0,64.2304,64.3255,64.1162,64.1257,10797.0
2023-05-05 10:25:00,67.41,67.48,67.34,67.37,7942.0,64.1447,64.2113,64.0781,64.1067,7942.0
2023-05-05 10:30:00,67.38,67.44,67.3,67.35,11691.0,64.1162,64.1733,64.04,64.0876,11691.0
2023-05-05 10:35:00,67.35,67.36,67.24,67.34,15598.0,64.0876,64.0971,63.983,64.0781,15598.0
2023-05-05 10:40:00,67.38,67.41,67.27,67.39,9970.0,64.1162,64.1447,64.0115,64.1257,9970.0
2023-05-05 10:45:00,67.38,67.4,67.24,67.24,24616.0,64.1162,64.1352,63.983,63.983,24616.0
2023-05-05 10:50:00,67.25,67.39,67.24,67.38,14720.0,63.9925,64.1257,63.983,64.1162,14720.0
2023-05-05 10:55:00,67.37,67.44,67.32,67.4,15051.0,64.1067,64.1733,64.0591,64.1352,15051.0
2023-05-05 11:00:00,67.39,67.53,67.39,67.5,9436.0,64.1257,64.2589,64.1257,64.2304,9436.0
2023-05-05 11:05:00,67.52,67.52,67.23,67.24,22292.0,64.2494,64.2494,63.9734,63.983,22292.0
2023-05-05 11:10:00,67.22,67.36,67.2,67.34,8283.0,63.9639,64.0971,63.9449,64.0781,8283.0
2023-05-05 11:15:00,67.37,67.44,67.32,67.37,10468.0,64.1067,64.1733,64.0591,64.1067,10468.0
2023-05-05 11:20:00,67.39,67.4,67.3,67.4,9256.0,64.1257,64.1352,64.04,64.1352,9256.0
2023-05-05 11:25:00,67.36,67.41,67.31,67.39,13827.0,64.0971,64.1447,64.0496,64.1257,13827.0
2023-05-05 11:30:00,67.4,67.41,67.32,67.39,14300.0,64.1352,64.1447,64.0591,64.1257,14300.0
2023-05-05 11:35:00,67.38,67.4,67.29,67.33,13011.0,64.1162,64.1352,64.0305,64.0686,13011.0
2023-05-05 11:40:00,67.33,67.36,67.28,67.31,8131.0,64.0686,64.0971,64.021,64.0496,8131.0
2023-05-05 11:45:00,67.3,67.41,67.29,67.4,10275.0,64.04,64.1447,64.0305,64.1352,10275.0
2023-05-05 11:50:00,67.39,67.48,67.39,67.45,7325.0,64.1257,64.2113,64.1257,64.1828,7325.0
2023-05-05 11:55:00,67.42,67.52,67.4,67.52,9310.0,64.1542,64.2494,64.1352,64.2494,9310.0
2023-05-05 12:00:00,67.52,67.55,67.45,67.46,5583.0,64.2494,64.2779,64.1828,64.1923,5583.0
2023-05-05 12:05:00,67.45,67.54,67.42,67.48,7124.0,64.1828,64.2684,64.1542,64.2113,7124.0
2023-05-05 12:10:00,67.47,67.53,67.46,67.5,7967.0,64.2018,64.2589,64.1923,64.2304,7967.0
2023-05-05 12:15:00,67.5,67.56,67.46,67.5,11073.0,64.2304,64.2875,64.1923,64.2304,11073.0
2023-05-05 12:20:00,67.5,67.59,67.5,67.57,5594.0,64.2304,64.316,64.2304,64.297,5594.0
2023-05-05 12:25:00,67.57,67.59,67.47,67.48,5803.0,64.297,64.316,64.2018,64.2113,5803.0
2023-05-05 12:30:00,67.49,67.53,67.46,67.52,6680.0,64.2208,64.2589,64.1923,64.2494,6680.0
2023-05-05 12:35:00,67.55,67.55,67.45,67.47,6224.0,64.2779,64.2779,64.1828,64.2018,6224.0
2023-05-05 12:40:00,67.48,67.48,67.38,67.39,3967.0,64.2113,64.2113,64.1162,64.1257,3967.0
2023-05-05 12:45:00,67.38,67.42,67.33,67.39,8031.0,64.1162,64.1542,64.0686,64.1257,8031.0
2023-05-05 12:50:00,67.39,67.43,67.34,67.39,5500.0,64.1257,64.1638,64.0781,64.1257,5500.0
2023-05-05 12:55:00,67.36,67.49,67.35,67.49,9799.0,64.0971,64.2208,64.0876,64.2208,9799.0
2023-05-05 13:00:00,67.53,67.58,67.52,67.55,9566.0,64.2589,64.3065,64.2494,64.2779,9566.0
2023-05-05 13:05:00,67.55,67.57,67.52,67.56,10287.0,64.2779,64.297,64.2494,64.2875,10287.0
2023-05-05 13:10:00,67.56,67.61,67.54,67.58,8720.0,64.2875,64.335,64.2684,64.3065,8720.0
2023-05-05 13:15:00,67.57,67.61,67.54,67.56,8177.0,64.297,64.335,64.2684,64.2875,8177.0
2023-05-05 13:20:00,67.56,67.58,67.54,67.57,6656.0,64.2875,64.3065,64.2684,64.297,6656.0
2023-05-05 13:25:00,67.58,67.66,67.58,67.62,9423.0,64.3065,64.3826,64.3065,64.3445,9423.0
2023-05-05 13:30:00,67.64,67.71,67.62,67.66,13726.0,64.3636,64.4302,64.3445,64.3826,13726.0
2023-05-05 13:35:00,67.67,67.71,67.65,67.67,13535.0,64.3921,64.4302,64.3731,64.3921,13535.0
2023-05-05 13:40:00,67.67,67.73,67.65,67.69,8496.0,64.3921,64.4492,64.3731,64.4112,8496.0
2023-05-05 13:45:00,67.69,67.83,67.68,67.81,46810.0,64.4112,64.5444,64.4016,64.5253,46810.0
2023-05-05 13:50:00,67.82,67.83,67.76,67.8,23831.0,64.5349,64.5444,64.4778,64.5158,23831.0
2023-05-05 13:55:00,67.81,67.82,67.72,67.76,16111.0,64.5253,64.5349,64.4397,64.4778,16111.0
2023-05-05 14:00:00,67.76,67.8,67.73,67.76,9012.0,64.4778,64.5158,64.4492,64.4778,9012.0
2023-05-05 14:05:00,67.75,67.78,67.73,67.73,5620.0,64.4683,64.4968,64.4492,64.4492,5620.0
2023-05-05 14:10:00,67.74,67.77,67.7,67.7,8222.0,64.4587,64.4873,64.4207,64.4207,8222.0
2023-05-05 14:15:00,67.7,67.71,67.64,67.66,9303.0,64.4207,64.4302,64.3636,64.3826,9303.0
2023-05-05 14:20:00,67.66,67.72,67.64,67.7,7676.0,64.3826,64.4397,64.3636,64.4207,7676.0
2023-05-05 14:25:00,67.7,67.81,67.7,67.77,9679.0,64.4207,64.5253,64.4207,64.4873,9679.0
2023-05-05 14:30:00,67.76,67.78,67.72,67.77,7613.0,64.4778,64.4968,64.4397,64.4873,7613.0
2023-05-05 14:35:00,67.77,67.8,67.75,67.76,6846.0,64.4873,64.5158,64.4683,64.4778,6846.0
2023-05-05 14:40:00,67.77,67.8,67.76,67.76,6206.0,64.4873,64.5158,64.4778,64.4778,6206.0
2023-05-05 14:45:00,67.76,67.81,67.7,67.75,9467.0,64.4778,64.5253,64.4207,64.4683,9467.0
2023-05-05 14:50:00,67.75,67.81,67.72,67.72,5906.0,64.4683,64.5253,64.4397,64.4397,5906.0
2023-05-05 14:55:00,67.73,67.77,67.68,67.68,14956.0,64.4492,64.4873,64.4016,64.4016,14956.0
2023-05-05 15:00:00,67.67,67.79,67.65,67.78,7167.0,64.3921,64.5063,64.3731,64.4968,7167.0
2023-05-05 15:05:00,67.78,67.8,67.75,67.77,6717.0,64.4968,64.5158,64.4683,64.4873,6717.0
2023-05-05 15:10:00,67.75,67.76,67.68,67.68,8044.0,64.4683,64.4778,64.4016,64.4016,8044.0
2023-05-05 15:15:00,67.69,67.72,67.64,67.64,10815.0,64.4112,64.4397,64.3636,64.3636,10815.0
2023-05-05 15:20:00,67.64,67.7,67.61,67.65,10895.0,64.3636,64.4207,64.335,64.3731,10895.0
2023-05-05 15:25:00,67.65,67.65,67.61,67.64,7229.0,64.3731,64.3731,64.335,64.3636,7229.0
2023-05-05 15:30:00,67.64,67.69,67.62,67.64,13294.0,64.3636,64.4112,64.3445,64.3636,13294.0
2023-05-05 15:35:00,67.64,67.65,67.58,67.6,14721.0,64.3636,64.3731,64.3065,64.3255,14721.0
2023-05-05 15:40:00,67.61,67.61,67.53,67.53,14436.0,64.335,64.335,64.2589,64.2589,14436.0
2023-05-05 15:45:00,67.53,67.54,67.45,67.5,16987.0,64.2589,64.2684,64.1828,64.2304,16987.0
2023-05-05 15:50:00,67.5,67.53,67.46,67.5,49386.0,64.2304,64.2589,64.1923,64.2304,49386.0
2023-05-05 15:55:00,67.5,67.61,67.46,67.61,190444.0,64.2304,64.335,64.1923,64.335,190444.0
2023-05-08 09:30:00,68.06,68.15,67.59,67.89,40729.0,64.7632,64.8489,64.316,64.6015,40729.0
2023-05-08 09:35:00,67.92,68.15,67.92,68.11,11786.0,64.63,64.8489,64.63,64.8108,11786.0
2023-05-08 09:40:00,68.09,68.15,68.02,68.03,17303.0,64.7918,64.8489,64.7252,64.7347,17303.0
2023-05-08 09:45:00,68.03,68.04,67.74,67.75,15160.0,64.7347,64.7442,64.4587,64.4683,15160.0
2023-05-08 09:50:00,67.73,68.01,67.64,67.96,18302.0,64.4492,64.7157,64.3636,64.6681,18302.0
2023-05-08 09:55:00,67.94,68.02,67.93,67.94,5827.0,64.649,64.7252,64.6395,64.649,5827.0
2023-05-08 10:00:00,67.93,68.03,67.93,68.01,12698.0,64.6395,64.7347,64.6395,64.7157,12698.0
2023-05-08 10:05:00,68.03,68.08,67.98,67.99,7284.0,64.7347,64.7823,64.6871,64.6966,7284.0
2023-05-08 10:10:00,67.98,68.04,67.91,67.91,18640.0,64.6871,64.7442,64.6205,64.6205,18640.0
2023-05-08 10:15:00,67.9,67.97,67.85,67.89,7367.0,64.611,64.6776,64.5634,64.6015,7367.0
2023-05-08 10:20:00,67.9,67.93,67.83,67.84,6027.0,64.611,64.6395,64.5444,64.5539,6027.0
2023-05-08 10:25:00,67.86,67.94,67.82,67.94,4733.0,64.5729,64.649,64.5349,64.649,4733.0
2023-05-08 10:30:00,67.95,68.08,67.95,68.08,7410.0,64.6586,64.7823,64.6586,64.7823,7410.0
2023-05-08 10:35:00,68.07,68.07,67.98,68.04,8404.0,64.7728,64.7728,64.6871,64.7442,8404.0
2023-05-08 10:40:00,68.05,68.13,68.0,68.03,17416.0,64.7537,64.8298,64.7061,64.7347,17416.0
2023-05-08 10:45:00,68.05,68.17,68.04,68.15,9495.0,64.7537,64.8679,64.7442,64.8489,9495.0
2023-05-08 10:50:00,68.18,68.22,68.13,68.22,6042.0,64.8774,64.9155,64.8298,64.9155,6042.0
2023-05-08 10:55:00,68.2,68.21,68.1,68.2,11102.0,64.8965,64.906,64.8013,64.8965,11102.0
2023-05-08 11:00:00,68.21,68.28,68.18,68.23,5238.0,64.906,64.9726,64.8774,64.925,5238.0
2023-05-08 11:05:00,68.24,68.27,68.21,68.21,5198.0,64.9345,64.9631,64.906,64.906,5198.0
2023-05-08 11:10:00,68.21,68.21,68.14,68.14,6472.0,64.906,64.906,64.8394,64.8394,6472.0
2023-05-08 11:15:00,68.15,68.17,68.11,68.11,3945.0,64.8489,64.8679,64.8108,64.8108,3945.0
2023-05-08 11:20:00,68.12,68.14,68.03,68.04,8400.0,64.8203,64.8394,64.7347,64.7442,8400.0
2023-05-08 11:25:00,68.03,68.07,68.01,68.03,5748.0,64.7347,64.7728,64.7157,64.7347,5748.0
2023-05-08 11:30:00,67.99,68.01,67.96,68.0,5574.0,64.6966,64.7157,64.6681,64.7061,5574.0
2023-05-08 11:35:00,67.99,68.0,67.86,67.88,13681.0,64.6966,64.7061,64.5729,64.592,13681.0
2023-05-08 11:40:00,67.87,67.95,67.83,67.93,9376.0,64.5824,64.6586,64.5444,64.6395,9376.0
2023-05-08 11:45:00,67.95,67.98,67.92,67.92,6565.0,64.6586,64.6871,64.63,64.63,6565.0
2023-05-08 11:50:00,67.9,67.95,67.9,67.95,3598.0,64.611,64.6586,64.611,64.6586,3598.0
2023-05-08 11:55:00,67.96,68.04,67.93,67.98,5784.0,64.6681,64.7442,64.6395,64.6871,5784.0
2023-05-08 12:00:00,67.96,68.02,67.94,67.95,5000.0,64.6681,64.7252,64.649,64.6586,5000.0
2023-05-08 12:05:00,67.96,67.96,67.89,67.91,4561.0,64.6681,64.6681,64.6015,64.6205,4561.0
2023-05-08 12:10:00,67.9,67.9,67.76,67.79,9961.0,64.611,64.611,64.4778,64.5063,9961.0
2023-05-08 12:15:00,67.79,67.88,67.77,67.88,4732.0,64.5063,64.592,64.4873,64.592,4732.0
2023-05-08 12:20:00,67.89,67.92,67.88,67.9,3150.0,64.6015,64.63,64.592,64.611,3150.0
2023-05-08 12:25:00,67.92,67.97,67.89,67.94,7662.0,64.63,64.6776,64.6015,64.649,7662.0
2023-05-08 12:30:00,67.94,67.96,67.91,67.93,4318.0,64.649,64.6681,64.6205,64.6395,4318.0
2023-05-08 12:35:00,67.94,67.97,67.88,67.88,4378.0,64.649,64.6776,64.592,64.592,4378.0
2023-05-08 12:40:00,67.87,67.87,67.76,67.79,3328.0,64.5824,64.5824,64.4778,64.5063,3328.0
2023-05-08 12:45:00,67.79,67.79,67.68,67.69,5856.0,64.5063,64.5063,64.4016,64.4112,5856.0
2023-05-08 12:50:00,67.68,67.71,67.67,67.69,3836.0,64.4016,64.4302,64.3921,64.4112,3836.0
2023-05-08 12:55:00,67.68,67.73,67.65,67.72,4069.0,64.4016,64.4492,64.3731,64.4397,4069.0
2023-05-08 13:00:00,67.72,67.74,67.69,67.71,2804.0,64.4397,64.4587,64.4112,64.4302,2804.0
2023-05-08 13:05:00,67.72,67.73,67.69,67.72,6360.0,64.4397,64.4492,64.4112,64.4397,6360.0
2023-05-08 13:10:00,67.72,67.73,67.69,67.7,8237.0,64.4397,64.4492,64.4112,64.4207,8237.0
2023-05-08 13:15:00,67.69,67.7,67.64,67.67,7611.0,64.4112,64.4207,64.3636,64.3921,7611.0
2023-05-08 13:20:00,67.67,67.75,67.66,67.68,7858.0,64.3921,64.4683,64.3826,64.4016,7858.0
2023-05-08 13:25:00,67.7,67.71,67.68,67.68,3950.0,64.4207,64.4302,64.4016,64.4016,3950.0
2023-05-08 13:30:00,67.68,67.71,67.66,67.67,6323.0,64.4016,64.4302,64.3826,64.3921,6323.0
2023-05-08 13:35:00,67.67,67.68,67.62,67.66,14869.0,64.3921,64.4016,64.3445,64.3826,14869.0
2023-05-08 13:40:00,67.66,67.69,67.62,67.69,8455.0,64.3826,64.4112,64.3445,64.4112,8455.0
2023-05-08 13:45:00,67.68,67.74,67.67,67.67,6997.0,64.4016,64.4587,64.3921,64.3921,6997.0
2023-05-08 13:50:00,67.66,67.69,67.66,67.69,2552.0,64.3826,64.4112,64.3826,64.4112,2552.0
2023-05-08 13:55:00,67.69,67.73,67.66,67.71,8610.0,64.4112,64.4492,64.3826,64.4302,8610.0
2023-05-08 14:00:00,67.72,67.86,67.72,67.78,6741.0,64.4397,64.5729,64.4397,64.4968,6741.0
2023-05-08 14:05:00,67.78,67.8,67.58,67.66,10976.0,64.4968,64.5158,64.3065,64.3826,10976.0
2023-05-08 14:10:00,67.66,67.71,67.65,67.67,7427.0,64.3826,64.4302,64.3731,64.3921,7427.0
2023-05-08 14:15:00,67.66,67.71,67.65,67.67,9155.0,64.3826,64.4302,64.3731,64.3921,9155.0
2023-05-08 14:20:00,67.7,67.82,67.7,67.82,12817.0,64.4207,64.5349,64.4207,64.5349,12817.0
2023-05-08 14:25:00,67.8,67.82,67.76,67.8,9347.0,64.5158,64.5349,64.4778,64.5158,9347.0
2023-05-08 14:30:00,67.81,67.83,67.77,67.82,15081.0,64.5253,64.5444,64.4873,64.5349,15081.0
2023-05-08 14:35:00,67.81,67.84,67.77,67.79,14110.0,64.5253,64.5539,64.4873,64.5063,14110.0
2023-05-08 14:40:00,67.77,67.79,67.73,67.76,12211.0,64.4873,64.5063,64.4492,64.4778,12211.0
2023-05-08 14:45:00,67.76,67.78,67.73,67.76,11399.0,64.4778,64.4968,64.4492,64.4778,11399.0
2023-05-08 14:50:00,67.76,67.82,67.75,67.78,11282.0,64.4778,64.5349,64.4683,64.4968,11282.0
2023-05-08 14:55:00,67.77,67.81,67.75,67.76,14895.0,64.4873,64.5253,64.4683,64.4778,14895.0
2023-05-08 15:00:00,67.75,67.78,67.69,67.7,11920.0,64.4683,64.4968,64.4112,64.4207,11920.0
2023-05-08 15:05:00,67.69,67.75,67.69,67.72,14587.0,64.4112,64.4683,64.4112,64.4397,14587.0
2023-05-08 15:10:00,67.72,67.74,67.67,67.67,9024.0,64.4397,64.4587,64.3921,64.3921,9024.0
2023-05-08 15:15:00,67.69,67.71,67.6,67.7,19496.0,64.4112,64.4302,64.3255,64.4207,19496.0
2023-05-08 15:20:00,67.7,67.72,67.65,67.65,18824.0,64.4207,64.4397,64.3731,64.3731,18824.0
2023-05-08 15:25:00,67.65,67.68,67.62,67.65,21632.0,64.3731,64.4016,64.3445,64.3731,21632.0
2023-05-08 15:30:00,67.65,67.73,67.64,67.7,18429.0,64.3731,64.4492,64.3636,64.4207,18429.0
2023-05-08 15:35:00,67.71,67.71,67.64,67.69,23167.0,64.4302,64.4302,64.3636,64.4112,23167.0
2023-05-08 15:40:00,67.7,67.72,67.65,67.66,15954.0,64.4207,64.4397,64.3731,64.3826,15954.0
2023-05-08 15:45:00,67.66,67.66,67.62,67.64,23608.0,64.3826,64.3826,64.3445,64.3636,23608.0
2023-05-08 15:50:00,67.64,67.68,67.61,67.67,33416.0,64.3636,64.4016,64.335,64.3921,33416.0
2023-05-08 15:55:00,67.67,67.69,67.57,67.65,119320.0,64.3921,64.4112,64.297,64.3731,119320.0
2023-05-09 09:30:00,67.53,67.61,67.04,67.53,33217.0,64.2589,64.335,63.7926,64.2589,33217.0
2023-05-09 09:35:00,67.59,67.61,67.51,67.55,8540.0,64.316,64.335,64.2399,64.2779,8540.0
2023-05-09 09:40:00,67.54,67.79,67.51,67.69,15717.0,64.2684,64.5063,64.2399,64.4112,15717.0
2023-05-09 09:45:00,67.66,67.7,67.49,67.51,8719.0,64.3826,64.4207,64.2208,64.2399,8719.0
2023-05-09 09:50:00,67.53,67.6,67.46,67.57,7356.0,64.2589,64.3255,64.1923,64.297,7356.0
2023-05-09 09:55:00,67.58,67.71,67.5,67.71,9066.0,64.3065,64.4302,64.2304,64.4302,9066.0
2023-05-09 10:00:00,67.72,67.8,67.68,67.77,7795.0,64.4397,64.5158,64.4016,64.4873,7795.0
2023-05-09 10:05:00,67.81,67.84,67.71,67.79,5482.0,64.5253,64.5539,64.4302,64.5063,5482.0
2023-05-09 10:10:00,67.78,67.81,67.67,67.76,6528.0,64.4968,64.5253,64.3921,64.4778,6528.0
2023-05-09 10:15:00,67.78,67.79,67.71,67.71,14126.0,64.4968,64.5063,64.4302,64.4302,14126.0
2023-05-09 10:20:00,67.71,67.71,67.57,67.57,5369.0,64.4302,64.4302,64.297,64.297,5369.0
2023-05-09 10:25:00,67.59,67.72,67.58,67.68,6622.0,64.316,64.4397,64.3065,64.4016,6622.0
2023-05-09 10:30:00,67.69,67.72,67.54,67.54,5950.0,64.4112,64.4397,64.2684,64.2684,5950.0
2023-05-09 10:35:00,67.53,67.54,67.46,67.54,5093.0,64.2589,64.2684,64.1923,64.2684,5093.0
2023-05-09 10:40:00,67.54,67.64,67.54,67.6,7256.0,64.2684,64.3636,64.2684,64.3255,7256.0
2023-05-09 10:45:00,67.62,67.65,67.58,67.6,6499.0,64.3445,64.3731,64.3065,64.3255,6499.0
2023-05-09 10:50:00,67.61,67.69,67.54,67.67,13323.0,64.335,64.4112,64.2684,64.3921,13323.0
2023-05-09 10:55:00,67.66,67.67,67.57,67.57,8740.0,64.3826,64.3921,64.297,64.297,8740.0
2023-05-09 11:00:00,67.57,67.67,67.57,67.65,7641.0,64.297,64.3921,64.297,64.3731,7641.0
2023-05-09 11:05:00,67.65,67.75,67.63,67.75,4691.0,64.3731,64.4683,64.3541,64.4683,4691.0
2023-05-09 11:10:00,67.75,67.75,67.66,67.67,7267.0,64.4683,64.4683,64.3826,64.3921,7267.0
2023-05-09 11:15:00,67.67,67.74,67.65,67.74,7754.0,64.3921,64.4587,64.3731,64.4587,7754.0
2023-05-09 11:20:00,67.74,67.78,67.7,67.7,7254.0,64.4587,64.4968,64.4207,64.4207,7254.0
2023-05-09 11:25:00,67.7,67.72,67.68,67.71,3854.0,64.4207,64.4397,64.4016,64.4302,3854.0
2023-05-09 11:30:00,67.72,67.85,67.71,67.82,5381.0,64.4397,64.5634,64.4302,64.5349,5381.0
2023-05-09 11:35:00,67.86,67.86,67.78,67.78,5302.0,64.5729,64.5729,64.4968,64.4968,5302.0
2023-05-09 11:40:00,67.77,67.83,67.73,67.74,6266.0,64.4873,64.5444,64.4492,64.4587,6266.0
2023-05-09 11:45:00,67.74,67.8,67.74,67.79,4244.0,64.4587,64.5158,64.4587,64.5063,4244.0
2023-05-09 11:50:00,67.81,67.83,67.79,67.81,4544.0,64.5253,64.5444,64.5063,64.5253,4544.0
2023-05-09 11:55:00,67.8,67.81,67.75,67.76,6028.0,64.5158,64.5253,64.4683,64.4778,6028.0
2023-05-09 12:00:00,67.76,67.78,67.73,67.77,3313.0,64.4778,64.4968,64.4492,64.4873,3313.0
2023-05-09 12:05:00,67.78,67.87,67.78,67.83,3632.0,64.4968,64.5824,64.4968,64.5444,3632.0
2023-05-09 12:10:00,67.83,67.84,67.77,67.77,4656.0,64.5444,64.5539,64.4873,64.4873,4656.0
2023-05-09 12:15:00,67.76,67.79,67.7,67.77,5995.0,64.4778,64.5063,64.4207,64.4873,5995.0
2023-05-09 12:20:00,67.76,67.79,67.73,67.75,4327.0,64.4778,64.5063,64.4492,64.4683,4327.0
2023-05-09 12:25:00,67.76,67.76,67.69,67.7,6216.0,64.4778,64.4778,64.4112,64.4207,6216.0
2023-05-09 12:30:00,67.69,67.74,67.66,67.69,5033.0,64.4112,64.4587,64.3826,64.4112,5033.0
2023-05-09 12:35:00,67.69,67.69,67.6,67.62,4066.0,64.4112,64.4112,64.3255,64.3445,4066.0
2023-05-09 12:40:00,67.61,67.62,67.57,67.59,3788.0,64.335,64.3445,64.297,64.316,3788.0
2023-05-09 12:45:00,67.61,67.63,67.56,67.58,2400.0,64.335,64.3541,64.2875,64.3065,2400.0
2023-05-09 12:50:00,67.59,67.64,67.58,67.63,5992.0,64.316,64.3636,64.3065,64.3541,5992.0
2023-05-09 12:55:00,67.62,67.66,67.61,67.63,6565.0,64.3445,64.3826,64.335,64.3541,6565.0
2023-05-09 13:00:00,67.62,67.64,67.59,67.61,5184.0,64.3445,64.3636,64.316,64.335,5184.0
2023-05-09 13:05:00,67.61,67.62,67.58,67.59,4223.0,64.335,64.3445,64.3065,64.316,4223.0
2023-05-09 13:10:00,67.58,67.59,67.56,67.59,2199.0,64.3065,64.316,64.2875,64.316,2199.0
2023-05-09 13:15:00,67.6,67.63,67.58,67.61,4846.0,64.3255,64.3541,64.3065,64.335,4846.0
2023-05-09 13:20:00,67.6,67.66,67.6,67.65,4578.0,64.3255,64.3826,64.3255,64.3731,4578.0
2023-05-09 13:25:00,67.64,67.69,67.64,67.68,4167.0,64.3636,64.4112,64.3636,64.4016,4167.0
2023-05-09 13:30:00,67.7,67.73,67.69,67.71,4673.0,64.4207,64.4492,64.4112,64.4302,4673.0
2023-05-09 13:35:00,67.71,67.71,67.64,67.65,6864.0,64.4302,64.4302,64.3636,64.3731,6864.0
2023-05-09 13:40:00,67.64,67.64,67.6,67.64,3477.0,64.3636,64.3636,64.3255,64.3636,3477.0
2023-05-09 13:45:00,67.63,67.75,67.6,67.71,8823.0,64.3541,64.4683,64.3255,64.4302,8823.0
2023-05-09 13:50:00,67.72,67.78,67.7,67.76,5431.0,64.4397,64.4968,64.4207,64.4778,5431.0
2023-05-09 13:55:00,67.78,67.85,67.77,67.85,7302.0,64.4968,64.5634,64.4873,64.5634,7302.0
2023-05-09 14:00:00,67.86,67.89,67.83,67.84,10114.0,64.5729,64.6015,64.5444,64.5539,10114.0
2023-05-09 14:05:00,67.83,67.84,67.75,67.78,7939.0,64.5444,64.5539,64.4683,64.4968,7939.0
2023-05-09 14:10:00,67.77,67.8,67.74,67.8,8456.0,64.4873,64.5158,64.4587,64.5158,8456.0
2023-05-09 14:15:00,67.81,67.86,67.81,67.84,9197.0,64.5253,64.5729,64.5253,64.5539,9197.0
2023-05-09 14:20:00,67.86,67.86,67.77,67.78,9741.0,64.5729,64.5729,64.4873,64.4968,9741.0
2023-05-09 14:25:00,67.78,67.78,67.73,67.74,6638.0,64.4968,64.4968,64.4492,64.4587,6638.0
2023-05-09 14:30:00,67.74,67.77,67.73,67.77,7258.0,64.4587,64.4873,64.4492,64.4873,7258.0
2023-05-09 14:35:00,67.78,67.8,67.77,67.78,6755.0,64.4968,64.5158,64.4873,64.4968,6755.0
2023-05-09 14:40:00,67.78,67.8,67.77,67.78,7960.0,64.4968,64.5158,64.4873,64.4968,7960.0
2023-05-09 14:45:00,67.78,67.78,67.73,67.76,7036.0,64.4968,64.4968,64.4492,64.4778,7036.0
2023-05-09 14:50:00,67.76,67.76,67.64,67.64,9226.0,64.4778,64.4778,64.3636,64.3636,9226.0
2023-05-09 14:55:00,67.64,67.72,67.64,67.7,7686.0,64.3636,64.4397,64.3636,64.4207,7686.0
2023-05-09 15:00:00,67.7,67.76,67.7,67.76,7702.0,64.4207,64.4778,64.4207,64.4778,7702.0
2023-05-09 15:05:00,67.77,67.84,67.77,67.82,8913.0,64.4873,64.5539,64.4873,64.5349,8913.0
2023-05-09 15:10:00,67.81,67.87,67.8,67.8,10931.0,64.5253,64.5824,64.5158,64.5158,10931.0
2023-05-09 15:15:00,67.8,67.84,67.75,67.76,6826.0,64.5158,64.5539,64.4683,64.4778,6826.0
2023-05-09 15:20:00,67.77,67.8,67.73,67.76,8638.0,64.4873,64.5158,64.4492,64.4778,8638.0
2023-05-09 15:25:00,67.77,67.79,67.74,67.78,7924.0,64.4873,64.5063,64.4587,64.4968,7924.0
2023-05-09 15:30:00,67.78,67.82,67.75,67.78,11581.0,64.4968,64.5349,64.4683,64.4968,11581.0
2023-05-09 15:35:00,67.77,67.81,67.72,67.75,9944.0,64.4873,64.5253,64.4397,64.4683,9944.0
2023-05-09 15:40:00,67.75,67.75,67.63,67.63,9002.0,64.4683,64.4683,64.3541,64.3541,9002.0
2023-05-09 15:45:00,67.63,67.64,67.58,67.59,15412.0,64.3541,64.3636,64.3065,64.316,15412.0
2023-05-09 15:50:00,67.59,67.62,67.52,67.61,26020.0,64.316,64.3445,64.2494,64.335,26020.0
2023-05-09 15:55:00,67.61,67.61,67.42,67.42,132821.0,64.335,64.335,64.1542,64.1542,132821.0
2023-05-10 09:30:00,67.57,67.79,67.45,67.52,34393.0,64.297,64.5063,64.1828,64.2494,34393.0
2023-05-10 09:35:00,67.55,67.6,67.16,67.22,10686.0,64.2779,64.3255,63.9068,63.9639,10686.0
2023-05-10 09:40:00,67.26,67.26,67.15,67.2,4237.0,64.002,64.002,63.8973,63.9449,4237.0
2023-05-10 09:45:00,67.09,67.09,66.64,66.74,14002.0,63.8402,63.8402,63.412,63.5072,14002.0
2023-05-10 09:50:00,66.77,66.81,66.69,66.72,7320.0,63.5357,63.5738,63.4596,63.4881,7320.0
2023-05-10 09:55:00,66.7,66.82,66.7,66.79,15747.0,63.4691,63.5833,63.4691,63.5548,15747.0
2023-05-10 10:00:00,66.79,66.87,66.77,66.84,18733.0,63.5548,63.6309,63.5357,63.6023,18733.0
2023-05-10 10:05:00,66.85,66.97,66.74,66.75,16083.0,63.6118,63.726,63.5072,63.5167,16083.0
2023-05-10 10:10:00,66.75,66.86,66.66,66.73,13043.0,63.5167,63.6214,63.4311,63.4977,13043.0
2023-05-10 10:15:00,66.73,66.78,66.44,66.48,28406.0,63.4977,63.5452,63.2217,63.2598,28406.0
2023-05-10 10:20:00,66.48,66.68,66.48,66.54,14511.0,63.2598,63.4501,63.2598,63.3169,14511.0
2023-05-10 10:25:00,66.56,66.66,66.55,66.58,11950.0,63.3359,63.4311,63.3264,63.3549,11950.0
2023-05-10 10:30:00,66.6,66.64,66.5,66.51,8202.0,63.374,63.412,63.2788,63.2883,8202.0
2023-05-10 10:35:00,66.51,66.56,66.4,66.52,12249.0,63.2883,63.3359,63.1836,63.2978,12249.0
2023-05-10 10:40:00,66.52,66.62,66.46,66.48,12217.0,63.2978,63.393,63.2407,63.2598,12217.0
2023-05-10 10:45:00,66.48,66.64,66.36,66.51,18984.0,63.2598,63.412,63.1456,63.2883,18984.0
2023-05-10 10:50:00,66.5,66.64,66.45,66.62,12723.0,63.2788,63.412,63.2312,63.393,12723.0
2023-05-10 10:55:00,66.62,66.72,66.62,66.67,15123.0,63.393,63.4881,63.393,63.4406,15123.0
2023-05-10 11:00:00,66.69,66.75,66.66,66.74,24020.0,63.4596,63.5167,63.4311,63.5072,24020.0
2023-05-10 11:05:00,66.76,66.88,66.75,66.88,7106.0,63.5262,63.6404,63.5167,63.6404,7106.0
2023-05-10 11:10:00,66.87,66.9,66.81,66.81,7799.0,63.6309,63.6594,63.5738,63.5738,7799.0
2023-05-10 11:15:00,66.81,66.92,66.81,66.91,7536.0,63.5738,63.6785,63.5738,63.6689,7536.0
2023-05-10 11:20:00,66.9,66.95,66.86,66.87,6487.0,63.6594,63.707,63.6214,63.6309,6487.0
2023-05-10 11:25:00,66.86,66.91,66.81,66.84,5951.0,63.6214,63.6689,63.5738,63.6023,5951.0
2023-05-10 11:30:00,66.83,66.88,66.77,66.86,10672.0,63.5928,63.6404,63.5357,63.6214,10672.0
2023-05-10 11:35:00,66.87,66.9,66.84,66.87,5877.0,63.6309,63.6594,63.6023,63.6309,5877.0
2023-05-10 11:40:00,66.87,66.9,66.81,66.82,4061.0,63.6309,63.6594,63.5738,63.5833,4061.0
2023-05-10 11:45:00,66.81,66.87,66.78,66.82,7915.0,63.5738,63.6309,63.5452,63.5833,7915.0
2023-05-10 11:50:00,66.83,66.86,66.81,66.81,7797.0,63.5928,63.6214,63.5738,63.5738,7797.0
2023-05-10 11:55:00,66.83,66.86,66.79,66.8,9077.0,63.5928,63.6214,63.5548,63.5643,9077.0
2023-05-10 12:00:00,66.81,66.84,66.74,66.75,7415.0,63.5738,63.6023,63.5072,63.5167,7415.0
2023-05-10 12:05:00,66.75,66.78,66.72,66.76,5520.0,63.5167,63.5452,63.4881,63.5262,5520.0
2023-05-10 12:10:00,66.76,66.81,66.71,66.77,3714.0,63.5262,63.5738,63.4786,63.5357,3714.0
2023-05-10 12:15:00,66.77,66.82,66.75,66.81,3207.0,63.5357,63.5833,63.5167,63.5738,3207.0
2023-05-10 12:20:00,66.81,66.87,66.77,66.87,5025.0,63.5738,63.6309,63.5357,63.6309,5025.0
2023-05-10 12:25:00,66.88,66.89,66.76,66.77,10176.0,63.6404,63.6499,63.5262,63.5357,10176.0
2023-05-10 12:30:00,66.78,66.78,66.7,66.72,13698.0,63.5452,63.5452,63.4691,63.4881,13698.0
2023-05-10 12:35:00,66.7,66.72,66.61,66.71,11085.0,63.4691,63.4881,63.3835,63.4786,11085.0
2023-05-10 12:40:00,66.72,66.77,66.69,66.71,5600.0,63.4881,63.5357,63.4596,63.4786,5600.0
2023-05-10 12:45:00,66.71,66.74,66.68,66.7,4838.0,63.4786,63.5072,63.4501,63.4691,4838.0
2023-05-10 12:50:00,66.68,66.73,66.67,66.72,4018.0,63.4501,63.4977,63.4406,63.4881,4018.0
2023-05-10 12:55:00,66.71,66.72,66.66,66.71,5682.0,63.4786,63.4881,63.4311,63.4786,5682.0
2023-05-10 13:00:00,66.7,66.7,66.66,66.67,3378.0,63.4691,63.4691,63.4311,63.4406,3378.0
2023-05-10 13:05:00,66.67,66.69,66.66,66.68,4276.0,63.4406,63.4596,63.4311,63.4501,4276.0
2023-05-10 13:10:00,66.67,66.69,66.63,66.68,6487.0,63.4406,63.4596,63.4025,63.4501,6487.0
2023-05-10 13:15:00,66.68,66.74,66.65,66.74,4379.0,63.4501,63.5072,63.4215,63.5072,4379.0
2023-05-10 13:20:00,66.72,66.72,66.51,66.51,9107.0,63.4881,63.4881,63.2883,63.2883,9107.0
2023-05-10 13:25:00,66.5,66.5,66.34,66.39,14611.0,63.2788,63.2788,63.1266,63.1741,14611.0
2023-05-10 13:30:00,66.42,66.49,66.42,66.46,11668.0,63.2027,63.2693,63.2027,63.2407,11668.0
2023-05-10 13:35:00,66.46,66.46,66.3,66.3,15895.0,63.2407,63.2407,63.0885,63.0885,15895.0
2023-05-10 13:40:00,66.31,66.33,66.25,66.27,13119.0,63.098,63.117,63.0409,63.0599,13119.0
2023-05-10 13:45:00,66.26,66.34,66.21,66.34,10540.0,63.0504,63.1266,63.0028,63.1266,10540.0
2023-05-10 13:50:00,66.33,66.33,66.25,66.29,11087.0,63.117,63.117,63.0409,63.079,11087.0
2023-05-10 13:55:00,66.29,66.32,66.25,66.3,10366.0,63.079,63.1075,63.0409,63.0885,10366.0
2023-05-10 14:00:00,66.3,66.36,66.23,66.25,13468.0,63.0885,63.1456,63.0219,63.0409,13468.0
2023-05-10 14:05:00,66.25,66.3,66.24,66.28,9309.0,63.0409,63.0885,63.0314,63.0695,9309.0
2023-05-10 14:10:00,66.29,66.3,66.18,66.18,14071.0,63.079,63.0885,62.9743,62.9743,14071.0
2023-05-10 14:15:00,66.19,66.25,66.18,66.23,7633.0,62.9838,63.0409,62.9743,63.0219,7633.0
2023-05-10 14:20:00,66.23,66.25,66.16,66.17,9398.0,63.0219,63.0409,62.9553,62.9648,9398.0
2023-05-10 14:25:00,66.16,66.34,66.14,66.32,8032.0,62.9553,63.1266,62.9362,63.1075,8032.0
2023-05-10 14:30:00,66.32,66.44,66.32,66.43,11631.0,63.1075,63.2217,63.1075,63.2122,11631.0
2023-05-10 14:35:00,66.43,66.48,66.43,66.48,6522.0,63.2122,63.2598,63.2122,63.2598,6522.0
2023-05-10 14:40:00,66.48,66.57,66.46,66.55,10091.0,63.2598,63.3454,63.2407,63.3264,10091.0
2023-05-10 14:45:00,66.55,66.61,66.44,66.45,15101.0,63.3264,63.3835,63.2217,63.2312,15101.0
2023-05-10 14:50:00,66.43,66.45,66.4,66.4,10912.0,63.2122,63.2312,63.1836,63.1836,10912.0
2023-05-10 14:55:00,66.4,66.45,66.39,66.43,11404.0,63.1836,63.2312,63.1741,63.2122,11404.0
2023-05-10 15:00:00,66.43,66.5,66.41,66.5,12228.0,63.2122,63.2788,63.1932,63.2788,12228.0
2023-05-10 15:05:00,66.51,66.6,66.51,66.6,17423.0,63.2883,63.374,63.2883,63.374,17423.0
2023-05-10 15:10:00,66.6,66.64,66.58,66.59,18601.0,63.374,63.412,63.3549,63.3644,18601.0
2023-05-10 15:15:00,66.58,66.71,66.56,66.7,9930.0,63.3549,63.4786,63.3359,63.4691,9930.0
2023-05-10 15:20:00,66.72,66.86,66.72,66.86,33893.0,63.4881,63.6214,63.4881,63.6214,33893.0
2023-05-10 15:25:00,66.85,66.94,66.82,66.82,10116.0,63.6118,63.6975,63.5833,63.5833,10116.0
2023-05-10 15:30:00,66.8,66.89,66.8,66.83,47995.0,63.5643,63.6499,63.5643,63.5928,47995.0
2023-05-10 15:35:00,66.82,66.87,66.76,66.8,23133.0,63.5833,63.6309,63.5262,63.5643,23133.0
2023-05-10 15:40:00,66.81,66.84,66.75,66.78,21645.0,63.5738,63.6023,63.5167,63.5452,21645.0
2023-05-10 15:45:00,66.77,66.84,66.74,66.81,28731.0,63.5357,63.6023,63.5072,63.5738,28731.0
2023-05-10 15:50:00,66.8,66.82,66.72,66.81,46852.0,63.5643,63.5833,63.4881,63.5738,46852.0
2023-05-10 15:55:00,66.83,66.84,66.69,66.7,131913.0,63.5928,63.6023,63.4596,63.4691,131913.0
2023-05-11 09:30:00,66.11,66.3,65.88,66.13,37713.0,62.9077,63.0885,62.6888,62.9267,37713.0
2023-05-11 09:35:00,66.1,66.23,66.08,66.1,6564.0,62.8982,63.0219,62.8791,62.8982,6564.0
2023-05-11 09:40:00,66.11,66.36,66.11,66.34,6071.0,62.9077,63.1456,62.9077,63.1266,6071.0
2023-05-11 09:45:00,66.36,66.38,66.11,66.13,8603.0,63.1456,63.1646,62.9077,62.9267,8603.0
2023-05-11 09:50:00,66.12,66.25,66.1,66.16,6506.0,62.9172,63.0409,62.8982,62.9553,6506.0
2023-05-11 09:55:00,66.17,66.26,66.12,66.15,8701.0,62.9648,63.0504,62.9172,62.9458,8701.0
2023-05-11 10:00:00,66.16,66.16,65.92,65.95,25089.0,62.9553,62.9553,62.7269,62.7554,25089.0
2023-05-11 10:05:00,65.95,66.06,65.91,66.0,15796.0,62.7554,62.8601,62.7174,62.803,15796.0
2023-05-11 10:10:00,66.01,66.03,65.88,65.95,12192.0,62.8125,62.8316,62.6888,62.7554,12192.0
2023-05-11 10:15:00,65.95,66.04,65.92,65.92,10095.0,62.7554,62.8411,62.7269,62.7269,10095.0
2023-05-11 10:20:00,65.93,65.93,65.81,65.93,13905.0,62.7364,62.7364,62.6222,62.7364,13905.0
2023-05-11 10:25:00,66.0,66.06,65.99,66.05,5654.0,62.803,62.8601,62.7935,62.8506,5654.0
2023-05-11 10:30:00,66.07,66.11,66.01,66.04,6861.0,62.8696,62.9077,62.8125,62.8411,6861.0
2023-05-11 10:35:00,66.05,66.08,66.01,66.08,9196.0,62.8506,62.8791,62.8125,62.8791,9196.0
2023-05-11 10:40:00,66.08,66.17,66.08,66.1,8707.0,62.8791,62.9648,62.8791,62.8982,8707.0
2023-05-11 10:45:00,66.1,66.3,66.05,66.25,9308.0,62.8982,63.0885,62.8506,63.0409,9308.0
2023-05-11 10:50:00,66.25,66.28,66.17,66.24,8530.0,63.0409,63.0695,62.9648,63.0314,8530.0
2023-05-11 10:55:00,66.24,66.29,66.22,66.23,10522.0,63.0314,63.079,63.0124,63.0219,10522.0
2023-05-11 11:00:00,66.26,66.4,66.25,66.33,11167.0,63.0504,63.1836,63.0409,63.117,11167.0
2023-05-11 11:05:00,66.35,66.35,66.24,66.26,9018.0,63.1361,63.1361,63.0314,63.0504,9018.0
2023-05-11 11:10:00,66.25,66.26,66.18,66.21,8002.0,63.0409,63.0504,62.9743,63.0028,8002.0
2023-05-11 11:15:00,66.21,66.26,66.16,66.19,7921.0,63.0028,63.0504,62.9553,62.9838,7921.0
2023-05-11 11:20:00,66.18,66.18,66.11,66.13,6194.0,62.9743,62.9743,62.9077,62.9267,6194.0
2023-05-11 11:25:00,66.15,66.17,66.09,66.12,17150.0,62.9458,62.9648,62.8887,62.9172,17150.0
2023-05-11 11:30:00,66.11,66.23,66.11,66.18,8847.0,62.9077,63.0219,62.9077,62.9743,8847.0
2023-05-11 11:35:00,66.19,66.21,66.11,66.11,10936.0,62.9838,63.0028,62.9077,62.9077,10936.0
2023-05-11 11:40:00,66.12,66.29,66.12,66.25,9141.0,62.9172,63.079,62.9172,63.0409,9141.0
2023-05-11 11:45:00,66.26,66.29,66.23,66.26,6058.0,63.0504,63.079,63.0219,63.0504,6058.0
2023-05-11 11:50:00,66.25,66.33,66.23,66.3,11632.0,63.0409,63.117,63.0219,63.0885,11632.0
2023-05-11 11:55:00,66.3,66.36,66.24,66.24,33702.0,63.0885,63.1456,63.0314,63.0314,33702.0
2023-05-11 12:00:00,66.26,66.31,66.18,66.23,11362.0,63.0504,63.098,62.9743,63.0219,11362.0
2023-05-11 12:05:00,66.22,66.3,66.18,66.25,10652.0,63.0124,63.0885,62.9743,63.0409,10652.0
2023-05-11 12:10:00,66.24,66.27,66.21,66.21,11185.0,63.0314,63.0599,63.0028,63.0028,11185.0
2023-05-11 12:15:00,66.2,66.2,66.08,66.13,11363.0,62.9933,62.9933,62.8791,62.9267,11363.0
2023-05-11 12:20:00,66.14,66.26,66.13,66.26,12663.0,62.9362,63.0504,62.9267,63.0504,12663.0
2023-05-11 12:25:00,66.26,66.26,66.14,66.19,5588.0,63.0504,63.0504,62.9362,62.9838,5588.0
2023-05-11 12:30:00,66.19,66.21,66.17,66.18,3562.0,62.9838,63.0028,62.9648,62.9743,3562.0
2023-05-11 12:35:00,66.17,66.27,66.16,66.24,8127.0,62.9648,63.0599,62.9553,63.0314,8127.0
2023-05-11 12:40:00,66.24,66.3,66.21,66.27,8862.0,63.0314,63.0885,63.0028,63.0599,8862.0
2023-05-11 12:45:00,66.27,66.27,66.23,66.25,6081.0,63.0599,63.0599,63.0219,63.0409,6081.0
2023-05-11 12:50:00,66.23,66.28,66.21,66.23,8543.0,63.0219,63.0695,63.0028,63.0219,8543.0
2023-05-11 12:55:00,66.22,66.25,66.19,66.24,5529.0,63.0124,63.0409,62.9838,63.0314,5529.0
2023-05-11 13:00:00,66.24,66.27,66.21,66.23,18681.0,63.0314,63.0599,63.0028,63.0219,18681.0
2023-05-11 13:05:00,66.23,66.23,66.17,66.18,8535.0,63.0219,63.0219,62.9648,62.9743,8535.0
2023-05-11 13:10:00,66.18,66.18,66.11,66.15,4946.0,62.9743,62.9743,62.9077,62.9458,4946.0
2023-05-11 13:15:00,66.13,66.24,66.12,66.24,7042.0,62.9267,63.0314,62.9172,63.0314,7042.0
2023-05-11 13:20:00,66.27,66.28,66.13,66.13,9285.0,63.0599,63.0695,62.9267,62.9267,9285.0
2023-05-11 13:25:00,66.13,66.21,66.12,66.18,6427.0,62.9267,63.0028,62.9172,62.9743,6427.0
2023-05-11 13:30:00,66.17,66.24,66.16,66.23,6191.0,62.9648,63.0314,62.9553,63.0219,6191.0
2023-05-11 13:35:00,66.23,66.24,66.19,66.21,9264.0,63.0219,63.0314,62.9838,63.0028,9264.0
2023-05-11 13:40:00,66.21,66.22,66.14,66.16,5039.0,63.0028,63.0124,62.9362,62.9553,5039.0
2023-05-11 13:45:00,66.16,66.18,66.06,66.08,7726.0,62.9553,62.9743,62.8601,62.8791,7726.0
2023-05-11 13:50:00,66.07,66.18,66.03,66.15,7255.0,62.8696,62.9743,62.8316,62.9458,7255.0
2023-05-11 13:55:00,66.15,66.25,66.14,66.24,8195.0,62.9458,63.0409,62.9362,63.0314,8195.0
2023-05-11 14:00:00,66.25,66.25,66.17,66.21,4927.0,63.0409,63.0409,62.9648,63.0028,4927.0
2023-05-11 14:05:00,66.2,66.25,66.2,66.22,6691.0,62.9933,63.0409,62.9933,63.0124,6691.0
2023-05-11 14:10:00,66.22,66.24,66.2,66.23,5923.0,63.0124,63.0314,62.9933,63.0219,5923.0
2023-05-11 14:15:00,66.22,66.24,66.2,66.22,11234.0,63.0124,63.0314,62.9933,63.0124,11234.0
2023-05-11 14:20:00,66.2,66.27,66.17,66.27,15926.0,62.9933,63.0599,62.9648,63.0599,15926.0
2023-05-11 14:25:00,66.27,66.31,66.27,66.3,8811.0,63.0599,63.098,63.0599,63.0885,8811.0
2023-05-11 14:30:00,66.3,66.31,66.25,66.3,8431.0,63.0885,63.098,63.0409,63.0885,8431.0
2023-05-11 14:35:00,66.32,66.32,66.29,66.31,5796.0,63.1075,63.1075,63.079,63.098,5796.0
2023-05-11 14:40:00,66.32,66.4,66.32,66.37,8865.0,63.1075,63.1836,63.1075,63.1551,8865.0
2023-05-11 14:45:00,66.38,66.4,66.32,66.39,10389.0,63.1646,63.1836,63.1075,63.1741,10389.0
2023-05-11 14:50:00,66.39,66.43,66.37,66.38,9710.0,63.1741,63.2122,63.1551,63.1646,9710.0
2023-05-11 14:55:00,66.38,66.47,66.35,66.46,7943.0,63.1646,63.2503,63.1361,63.2407,7943.0
2023-05-11 15:00:00,66.46,66.48,66.41,66.44,12941.0,63.2407,63.2598,63.1932,63.2217,12941.0
2023-05-11 15:05:00,66.44,66.49,66.43,66.48,19044.0,63.2217,63.2693,63.2122,63.2598,19044.0
2023-05-11 15:10:00,66.48,66.51,66.45,66.45,16546.0,63.2598,63.2883,63.2312,63.2312,16546.0
2023-05-11 15:15:00,66.45,66.45,66.37,66.45,20807.0,63.2312,63.2312,63.1551,63.2312,20807.0
2023-05-11 15:20:00,66.43,66.51,66.42,66.5,21054.0,63.2122,63.2883,63.2027,63.2788,21054.0
2023-05-11 15:25:00,66.49,66.52,66.44,66.52,17012.0,63.2693,63.2978,63.2217,63.2978,17012.0
2023-05-11 15:30:00,66.52,66.55,66.5,66.53,20032.0,63.2978,63.3264,63.2788,63.3073,20032.0
2023-05-11 15:35:00,66.53,66.57,66.5,66.56,20508.0,63.3073,63.3454,63.2788,63.3359,20508.0
2023-05-11 15:40:00,66.56,66.58,66.51,66.55,26320.0,63.3359,63.3549,63.2883,63.3264,26320.0
2023-05-11 15:45:00,66.54,66.62,66.54,66.59,43030.0,63.3169,63.393,63.3169,63.3644,43030.0
2023-05-11 15:50:00,66.58,66.68,66.55,66.63,69425.0,63.3549,63.4501,63.3264,63.4025,69425.0
2023-05-11 15:55:00,66.63,66.77,66.63,66.67,165442.0,63.4025,63.5357,63.4025,63.4406,165442.0
2023-05-12 09:30:00,66.8,67.02,66.51,67.02,31081.0,63.5643,63.7736,63.2883,63.7736,31081.0
2023-05-12 09:35:00,67.06,67.09,66.93,66.99,7979.0,63.8117,63.8402,63.688,63.7451,7979.0
2023-05-12 09:40:00,66.97,67.02,66.9,66.97,7627.0,63.726,63.7736,63.6594,63.726,7627.0
2023-05-12 09:45:00,66.97,66.98,66.8,66.83,7971.0,63.726,63.7356,63.5643,63.5928,7971.0
2023-05-12 09:50:00,66.84,66.91,66.81,66.86,7117.0,63.6023,63.6689,63.5738,63.6214,7117.0
2023-05-12 09:55:00,66.86,66.93,66.8,66.81,6513.0,63.6214,63.688,63.5643,63.5738,6513.0
2023-05-12 10:00:00,66.78,66.85,66.75,66.78,12349.0,63.5452,63.6118,63.5167,63.5452,12349.0
2023-05-12 10:05:00,66.79,66.82,66.66,66.67,10455.0,63.5548,63.5833,63.4311,63.4406,10455.0
2023-05-12 10:10:00,66.7,66.78,66.67,66.67,7033.0,63.4691,63.5452,63.4406,63.4406,7033.0
2023-05-12 10:15:00,66.67,66.67,66.58,66.63,6466.0,63.4406,63.4406,63.3549,63.4025,6466.0
2023-05-12 10:20:00,66.65,66.68,66.61,66.62,6362.0,63.4215,63.4501,63.3835,63.393,6362.0
2023-05-12 10:25:00,66.62,66.64,66.56,66.56,11623.0,63.393,63.412,63.3359,63.3359,11623.0
2023-05-12 10:30:00,66.55,66.61,66.54,66.59,8949.0,63.3264,63.3835,63.3169,63.3644,8949.0
2023-05-12 10:35:00,66.57,66.57,66.42,66.48,9771.0,63.3454,63.3454,63.2027,63.2598,9771.0
2023-05-12 10:40:00,66.47,66.48,66.43,66.46,4577.0,63.2503,63.2598,63.2122,63.2407,4577.0
2023-05-12 10:45:00,66.45,66.46,66.29,66.3,5991.0,63.2312,63.2407,63.079,63.0885,5991.0
2023-05-12 10:50:00,66.29,66.29,66.25,66.29,4376.0,63.079,63.079,63.0409,63.079,4376.0
2023-05-12 10:55:00,66.31,66.38,66.29,66.37,6140.0,63.098,63.1646,63.079,63.1551,6140.0
2023-05-12 11:00:00,66.37,66.39,66.26,66.32,19546.0,63.1551,63.1741,63.0504,63.1075,19546.0
2023-05-12 11:05:00,66.32,66.36,66.28,66.29,3841.0,63.1075,63.1456,63.0695,63.079,3841.0
2023-05-12 11:10:00,66.29,66.29,66.2,66.23,5989.0,63.079,63.079,62.9933,63.0219,5989.0
2023-05-12 11:15:00,66.23,66.23,66.14,66.19,7337.0,63.0219,63.0219,62.9362,62.9838,7337.0
2023-05-12 11:20:00,66.19,66.24,66.17,66.19,7689.0,62.9838,63.0314,62.9648,62.9838,7689.0
2023-05-12 11:25:00,66.19,66.26,66.19,66.26,4908.0,62.9838,63.0504,62.9838,63.0504,4908.0
2023-05-12 11:30:00,66.25,66.3,66.21,66.3,5412.0,63.0409,63.0885,63.0028,63.0885,5412.0
2023-05-12 11:35:00,66.33,66.34,66.21,66.21,7433.0,63.117,63.1266,63.0028,63.0028,7433.0
2023-05-12 11:40:00,66.21,66.22,66.15,66.15,5766.0,63.0028,63.0124,62.9458,62.9458,5766.0
2023-05-12 11:45:00,66.16,66.24,66.16,66.22,5599.0,62.9553,63.0314,62.9553,63.0124,5599.0
2023-05-12 11:50:00,66.24,66.26,66.2,66.25,5325.0,63.0314,63.0504,62.9933,63.0409,5325.0
2023-05-12 11:55:00,66.23,66.24,66.15,66.19,6450.0,63.0219,63.0314,62.9458,62.9838,6450.0
2023-05-12 12:00:00,66.2,66.22,66.02,66.04,5256.0,62.9933,63.0124,62.8221,62.8411,5256.0
2023-05-12 12:05:00,66.03,66.09,66.01,66.05,5834.0,62.8316,62.8887,62.8125,62.8506,5834.0
2023-05-12 12:10:00,66.03,66.03,65.96,65.96,5156.0,62.8316,62.8316,62.765,62.765,5156.0
2023-05-12 12:15:00,65.94,66.01,65.93,65.97,6808.0,62.7459,62.8125,62.7364,62.7745,6808.0
2023-05-12 12:20:00,65.96,65.98,65.85,65.89,7439.0,62.765,62.784,62.6603,62.6983,7439.0
2023-05-12 12:25:00,65.87,65.9,65.86,65.88,5548.0,62.6793,62.7079,62.6698,62.6888,5548.0
2023-05-12 12:30:00,65.9,65.95,65.88,65.92,5960.0,62.7079,62.7554,62.6888,62.7269,5960.0
2023-05-12 12:35:00,65.93,65.93,65.84,65.88,4814.0,62.7364,62.7364,62.6508,62.6888,4814.0
2023-05-12 12:40:00,65.87,65.87,65.77,65.77,3022.0,62.6793,62.6793,62.5842,62.5842,3022.0
2023-05-12 12:45:00,65.76,65.79,65.73,65.77,6704.0,62.5746,62.6032,62.5461,62.5842,6704.0
2023-05-12 12:50:00,65.78,65.79,65.76,65.77,3519.0,62.5937,62.6032,62.5746,62.5842,3519.0
2023-05-12 12:55:00,65.76,65.77,65.66,65.66,7945.0,62.5746,62.5842,62.4795,62.4795,7945.0
2023-05-12 13:00:00,65.66,65.68,65.61,65.62,7232.0,62.4795,62.4985,62.4319,62.4414,7232.0
2023-05-12 13:05:00,65.63,65.7,65.63,65.67,5038.0,62.4509,62.5176,62.4509,62.489,5038.0
2023-05-12 13:10:00,65.67,65.71,65.63,65.68,9371.0,62.489,62.5271,62.4509,62.4985,9371.0
2023-05-12 13:15:00,65.65,65.67,65.59,65.66,13868.0,62.47,62.489,62.4129,62.4795,13868.0
2023-05-12 13:20:00,65.67,65.86,65.67,65.86,9288.0,62.489,62.6698,62.489,62.6698,9288.0
2023-05-12 13:25:00,65.87,65.91,65.86,65.91,5139.0,62.6793,62.7174,62.6698,62.7174,5139.0
2023-05-12 13:30:00,65.9,65.95,65.87,65.88,9952.0,62.7079,62.7554,62.6793,62.6888,9952.0
2023-05-12 13:35:00,65.87,65.89,65.8,65.81,7992.0,62.6793,62.6983,62.6127,62.6222,7992.0
2023-05-12 13:40:00,65.8,65.84,65.77,65.79,10176.0,62.6127,62.6508,62.5842,62.6032,10176.0
2023-05-12 13:45:00,65.78,65.79,65.71,65.74,7907.0,62.5937,62.6032,62.5271,62.5556,7907.0
2023-05-12 13:50:00,65.73,65.74,65.66,65.67,12659.0,62.5461,62.5556,62.4795,62.489,12659.0
2023-05-12 13:55:00,65.68,65.69,65.64,65.66,9499.0,62.4985,62.508,62.4605,62.4795,9499.0
2023-05-12 14:00:00,65.67,65.75,65.65,65.74,8448.0,62.489,62.5651,62.47,62.5556,8448.0
2023-05-12 14:05:00,65.74,65.79,65.7,65.72,9229.0,62.5556,62.6032,62.5176,62.5366,9229.0
2023-05-12 14:10:00,65.73,65.74,65.62,65.65,9205.0,62.5461,62.5556,62.4414,62.47,9205.0
2023-05-12 14:15:00,65.63,65.66,65.63,65.66,7681.0,62.4509,62.4795,62.4509,62.4795,7681.0
2023-05-12 14:20:00,65.67,65.76,65.64,65.75,7851.0,62.489,62.5746,62.4605,62.5651,7851.0
2023-05-12 14:25:00,65.77,65.86,65.77,65.81,14179.0,62.5842,62.6698,62.5842,62.6222,14179.0
2023-05-12 14:30:00,65.81,65.85,65.79,65.82,8195.0,62.6222,62.6603,62.6032,62.6317,8195.0
2023-05-12 14:35:00,65.84,65.87,65.73,65.73,29383.0,62.6508,62.6793,62.5461,62.5461,29383.0
2023-05-12 14:40:00,65.72,65.74,65.65,65.71,12666.0,62.5366,62.5556,62.47,62.5271,12666.0
2023-05-12 14:45:00,65.72,65.76,65.64,65.65,12949.0,62.5366,62.5746,62.4605,62.47,12949.0
2023-05-12 14:50:00,65.67,65.8,65.67,65.8,7234.0,62.489,62.6127,62.489,62.6127,7234.0
2023-05-12 14:55:00,65.81,65.84,65.79,65.81,11108.0,62.6222,62.6508,62.6032,62.6222,11108.0
2023-05-12 15:00:00,65.82,65.86,65.77,65.86,14036.0,62.6317,62.6698,62.5842,62.6698,14036.0
2023-05-12 15:05:00,65.86,65.92,65.86,65.9,14583.0,62.6698,62.7269,62.6698,62.7079,14583.0
2023-05-12 15:10:00,65.9,65.92,65.83,65.83,13684.0,62.7079,62.7269,62.6413,62.6413,13684.0
2023-05-12 15:15:00,65.82,65.86,65.82,65.86,14440.0,62.6317,62.6698,62.6317,62.6698,14440.0
2023-05-12 15:20:00,65.86,65.9,65.84,65.88,14304.0,62.6698,62.7079,62.6508,62.6888,14304.0
2023-05-12 15:25:00,65.88,65.9,65.78,65.81,17024.0,62.6888,62.7079,62.5937,62.6222,17024.0
2023-05-12 15:30:00,65.81,65.96,65.81,65.95,17915.0,62.6222,62.765,62.6222,62.7554,17915.0
2023-05-12 15:35:00,65.97,66.02,65.96,65.99,22129.0,62.7745,62.8221,62.765,62.7935,22129.0
2023-05-12 15:40:00,66.0,66.02,65.92,65.92,20197.0,62.803,62.8221,62.7269,62.7269,20197.0
2023-05-12 15:45:00,65.94,66.0,65.9,65.91,17716.0,62.7459,62.803,62.7079,62.7174,17716.0
2023-05-12 15:50:00,65.88,66.1,65.86,66.09,45061.0,62.6888,62.8982,62.6698,62.8887,45061.0
2023-05-12 15:55:00,66.09,66.14,66.07,66.1,113704.0,62.8887,62.9362,62.8696,62.8982,113704.0
2023-05-15 09:30:00,66.13,66.39,66.13,66.15,35376.0,62.9267,63.1741,62.9267,62.9458,35376.0
2023-05-15 09:35:00,66.14,66.4,66.09,66.35,11805.0,62.9362,63.1836,62.8887,63.1361,11805.0
2023-05-15 09:40:00,66.33,66.39,66.05,66.12,16658.0,63.117,63.1741,62.8506,62.9172,16658.0
2023-05-15 09:45:00,66.1,66.12,66.01,66.09,11874.0,62.8982,62.9172,62.8125,62.8887,11874.0
2023-05-15 09:50:00,66.12,66.27,66.07,66.2,11747.0,62.9172,63.0599,62.8696,62.9933,11747.0
2023-05-15 09:55:00,66.21,66.22,66.15,66.21,11786.0,63.0028,63.0124,62.9458,63.0028,11786.0
2023-05-15 10:00:00,66.2,66.29,66.16,66.16,9522.0,62.9933,63.079,62.9553,62.9553,9522.0
2023-05-15 10:05:00,66.19,66.29,66.1,66.13,10250.0,62.9838,63.079,62.8982,62.9267,10250.0
2023-05-15 10:10:00,66.12,66.15,66.06,66.1,6317.0,62.9172,62.9458,62.8601,62.8982,6317.0
2023-05-15 10:15:00,66.08,66.14,66.04,66.12,8708.0,62.8791,62.9362,62.8411,62.9172,8708.0
2023-05-15 10:20:00,66.14,66.22,66.12,66.22,7553.0,62.9362,63.0124,62.9172,63.0124,7553.0
2023-05-15 10:25:00,66.23,66.24,66.17,66.24,9939.0,63.0219,63.0314,62.9648,63.0314,9939.0
2023-05-15 10:30:00,66.23,66.24,66.14,66.14,7707.0,63.0219,63.0314,62.9362,62.9362,7707.0
2023-05-15 10:35:00,66.14,66.16,66.08,66.13,16088.0,62.9362,62.9553,62.8791,62.9267,16088.0
2023-05-15 10:40:00,66.14,66.22,66.09,66.12,13509.0,62.9362,63.0124,62.8887,62.9172,13509.0
2023-05-15 10:45:00,66.12,66.19,66.1,66.16,9238.0,62.9172,62.9838,62.8982,62.9553,9238.0
2023-05-15 10:50:00,66.17,66.28,66.17,66.26,8937.0,62.9648,63.0695,62.9648,63.0504,8937.0
2023-05-15 10:55:00,66.27,66.29,66.2,66.2,12612.0,63.0599,63.079,62.9933,62.9933,12612.0
2023-05-15 11:00:00,66.19,66.19,66.14,66.16,10710.0,62.9838,62.9838,62.9362,62.9553,10710.0
2023-05-15 11:05:00,66.16,66.23,66.16,66.22,9076.0,62.9553,63.0219,62.9553,63.0124,9076.0
2023-05-15 11:10:00,66.22,66.23,66.08,66.1,8664.0,63.0124,63.0219,62.8791,62.8982,8664.0
2023-05-15 11:15:00,66.1,66.19,66.1,66.16,7531.0,62.8982,62.9838,62.8982,62.9553,7531.0
2023-05-15 11:20:00,66.17,66.17,66.09,66.14,6048.0,62.9648,62.9648,62.8887,62.9362,6048.0
2023-05-15 11:25:00,66.12,66.19,66.12,66.14,8961.0,62.9172,62.9838,62.9172,62.9362,8961.0
2023-05-15 11:30:00,66.13,66.2,66.1,66.13,11910.0,62.9267,62.9933,62.8982,62.9267,11910.0
2023-05-15 11:35:00,66.13,66.14,66.08,66.09,5369.0,62.9267,62.9362,62.8791,62.8887,5369.0
2023-05-15 11:40:00,66.08,66.1,66.0,66.03,11160.0,62.8791,62.8982,62.803,62.8316,11160.0
2023-05-15 11:45:00,66.03,66.05,66.0,66.0,7877.0,62.8316,62.8506,62.803,62.803,7877.0
2023-05-15 11:50:00,66.01,66.04,65.91,65.91,6490.0,62.8125,62.8411,62.7174,62.7174,6490.0
2023-05-15 11:55:00,65.91,65.94,65.89,65.92,7933.0,62.7174,62.7459,62.6983,62.7269,7933.0
2023-05-15 12:00:00,65.92,65.94,65.84,65.85,6904.0,62.7269,62.7459,62.6508,62.6603,6904.0
2023-05-15 12:05:00,65.86,65.9,65.84,65.87,7425.0,62.6698,62.7079,62.6508,62.6793,7425.0
2023-05-15 12:10:00,65.86,65.88,65.8,65.87,6557.0,62.6698,62.6888,62.6127,62.6793,6557.0
2023-05-15 12:15:00,65.85,65.93,65.85,65.93,5904.0,62.6603,62.7364,62.6603,62.7364,5904.0
2023-05-15 12:20:00,65.93,65.94,65.9,65.92,7297.0,62.7364,62.7459,62.7079,62.7269,7297.0
2023-05-15 12:25:00,65.91,65.97,65.91,65.94,6882.0,62.7174,62.7745,62.7174,62.7459,6882.0
2023-05-15 12:30:00,65.95,65.98,65.95,65.97,5210.0,62.7554,62.784,62.7554,62.7745,5210.0
2023-05-15 12:35:00,65.97,66.03,65.97,66.01,5783.0,62.7745,62.8316,62.7745,62.8125,5783.0
2023-05-15 12:40:00,66.03,66.07,66.03,66.06,4679.0,62.8316,62.8696,62.8316,62.8601,4679.0
2023-05-15 12:45:00,66.06,66.15,66.06,66.14,6252.0,62.8601,62.9458,62.8601,62.9362,6252.0
2023-05-15 12:50:00,66.15,66.17,66.12,66.13,8170.0,62.9458,62.9648,62.9172,62.9267,8170.0
2023-05-15 12:55:00,66.13,66.19,66.1,66.19,5810.0,62.9267,62.9838,62.8982,62.9838,5810.0
2023-05-15 13:00:00,66.19,66.22,66.17,66.2,6143.0,62.9838,63.0124,62.9648,62.9933,6143.0
2023-05-15 13:05:00,66.24,66.33,66.23,66.28,7001.0,63.0314,63.117,63.0219,63.0695,7001.0
2023-05-15 13:10:00,66.31,66.35,66.31,66.35,4415.0,63.098,63.1361,63.098,63.1361,4415.0
2023-05-15 13:15:00,66.36,66.38,66.36,66.37,5580.0,63.1456,63.1646,63.1456,63.1551,5580.0
2023-05-15 13:20:00,66.37,66.38,66.34,66.38,5843.0,63.1551,63.1646,63.1266,63.1646,5843.0
2023-05-15 13:25:00,66.37,66.38,66.25,66.25,8876.0,63.1551,63.1646,63.0409,63.0409,8876.0
2023-05-15 13:30:00,66.26,66.28,66.22,66.24,7717.0,63.0504,63.0695,63.0124,63.0314,7717.0
2023-05-15 13:35:00,66.23,66.23,66.14,66.16,13554.0,63.0219,63.0219,62.9362,62.9553,13554.0
2023-05-15 13:40:00,66.16,66.17,66.07,66.12,8138.0,62.9553,62.9648,62.8696,62.9172,8138.0
2023-05-15 13:45:00,66.13,66.15,66.1,66.15,6998.0,62.9267,62.9458,62.8982,62.9458,6998.0
2023-05-15 13:50:00,66.16,66.21,66.14,66.2,16380.0,62.9553,63.0028,62.9362,62.9933,16380.0
2023-05-15 13:55:00,66.2,66.23,66.17,66.23,10047.0,62.9933,63.0219,62.9648,63.0219,10047.0
2023-05-15 14:00:00,66.23,66.27,66.22,66.23,7162.0,63.0219,63.0599,63.0124,63.0219,7162.0
2023-05-15 14:05:00,66.24,66.32,66.24,66.31,8179.0,63.0314,63.1075,63.0314,63.098,8179.0
2023-05-15 14:10:00,66.31,66.32,66.29,66.3,5611.0,63.098,63.1075,63.079,63.0885,5611.0
2023-05-15 14:15:00,66.3,66.3,66.24,66.25,10416.0,63.0885,63.0885,63.0314,63.0409,10416.0
2023-05-15 14:20:00,66.25,66.28,66.19,66.19,7317.0,63.0409,63.0695,62.9838,62.9838,7317.0
2023-05-15 14:25:00,66.19,66.23,66.18,66.22,9401.0,62.9838,63.0219,62.9743,63.0124,9401.0
2023-05-15 14:30:00,66.23,66.24,66.18,66.2,8705.0,63.0219,63.0314,62.9743,62.9933,8705.0
2023-05-15 14:35:00,66.21,66.24,66.21,66.23,5215.0,63.0028,63.0314,63.0028,63.0219,5215.0
2023-05-15 14:40:00,66.22,66.31,66.21,66.29,11954.0,63.0124,63.098,63.0028,63.079,11954.0
2023-05-15 14:45:00,66.3,66.33,66.27,66.3,8833.0,63.0885,63.117,63.0599,63.0885,8833.0
2023-05-15 14:50:00,66.3,66.31,66.27,66.29,6608.0,63.0885,63.098,63.0599,63.079,6608.0
2023-05-15 14:55:00,66.3,66.3,66.24,66.27,9905.0,63.0885,63.0885,63.0314,63.0599,9905.0
2023-05-15 15:00:00,66.28,66.31,66.28,66.29,9453.0,63.0695,63.098,63.0695,63.079,9453.0
2023-05-15 15:05:00,66.29,66.36,66.29,66.33,8696.0,63.079,63.1456,63.079,63.117,8696.0
2023-05-15 15:10:00,66.34,66.36,66.29,66.3,8793.0,63.1266,63.1456,63.079,63.0885,8793.0
2023-05-15 15:15:00,66.29,66.33,66.28,66.3,9022.0,63.079,63.117,63.0695,63.0885,9022.0
2023-05-15 15:20:00,66.3,66.3,66.25,66.26,9183.0,63.0885,63.0885,63.0409,63.0504,9183.0
2023-05-15 15:25:00,66.26,66.29,66.23,66.25,8200.0,63.0504,63.079,63.0219,63.0409,8200.0
2023-05-15 15:30:00,66.24,66.28,66.21,66.23,11451.0,63.0314,63.0695,63.0028,63.0219,11451.0
2023-05-15 15:35:00,66.21,66.23,66.19,66.22,13916.0,63.0028,63.0219,62.9838,63.0124,13916.0
2023-05-15 15:40:00,66.21,66.21,66.09,66.13,17913.0,63.0028,63.0028,62.8887,62.9267,17913.0
2023-05-15 15:45:00,66.14,66.2,66.1,66.17,38807.0,62.9362,62.9933,62.8982,62.9648,38807.0
2023-05-15 15:50:00,66.16,66.16,66.07,66.11,45455.0,62.9553,62.9553,62.8696,62.9077,45455.0
2023-05-15 15:55:00,66.11,66.17,66.04,66.09,154529.0,62.9077,62.9648,62.8411,62.8887,154529.0
2023-05-16 09:30:00,65.62,65.66,65.47,65.6,37509.0,62.8439,62.8822,62.7003,62.8248,37509.0
2023-05-16 09:35:00,65.63,65.7,65.53,65.53,9460.0,62.8535,62.9205,62.7577,62.7577,9460.0
2023-05-16 09:40:00,65.56,65.79,65.55,65.75,16335.0,62.7864,63.0067,62.7769,62.9684,16335.0
2023-05-16 09:45:00,65.76,65.79,65.53,65.56,15230.0,62.978,63.0067,62.7577,62.7864,15230.0
2023-05-16 09:50:00,65.57,65.57,65.21,65.25,18551.0,62.796,62.796,62.4512,62.4896,18551.0
2023-05-16 09:55:00,65.28,65.41,65.25,65.41,11798.0,62.5183,62.6428,62.4896,62.6428,11798.0
2023-05-16 10:00:00,65.42,65.52,65.4,65.49,12968.0,62.6524,62.7481,62.6332,62.7194,12968.0
2023-05-16 10:05:00,65.49,65.65,65.45,65.45,13882.0,62.7194,62.8726,62.6811,62.6811,13882.0
2023-05-16 10:10:00,65.47,65.47,65.29,65.33,13094.0,62.7003,62.7003,62.5279,62.5662,13094.0
2023-05-16 10:15:00,65.31,65.34,65.21,65.32,13284.0,62.547,62.5757,62.4512,62.5566,13284.0
2023-05-16 10:20:00,65.3,65.31,65.22,65.26,7438.0,62.5374,62.547,62.4608,62.4991,7438.0
2023-05-16 10:25:00,65.27,65.31,65.22,65.31,9359.0,62.5087,62.547,62.4608,62.547,9359.0
2023-05-16 10:30:00,65.34,65.38,65.21,65.23,11926.0,62.5757,62.6141,62.4512,62.4704,11926.0
2023-05-16 10:35:00,65.22,65.31,65.19,65.31,11930.0,62.4608,62.547,62.4321,62.547,11930.0
2023-05-16 10:40:00,65.3,65.32,65.19,65.31,10050.0,62.5374,62.5566,62.4321,62.547,10050.0
2023-05-16 10:45:00,65.3,65.36,65.28,65.32,14231.0,62.5374,62.5949,62.5183,62.5566,14231.0
2023-05-16 10:50:00,65.31,65.33,65.27,65.28,8810.0,62.547,62.5662,62.5087,62.5183,8810.0
2023-05-16 10:55:00,65.3,65.3,65.2,65.25,13634.0,62.5374,62.5374,62.4417,62.4896,13634.0
2023-05-16 11:00:00,65.26,65.28,65.15,65.18,7985.0,62.4991,62.5183,62.3938,62.4225,7985.0
2023-05-16 11:05:00,65.19,65.19,65.11,65.11,10633.0,62.4321,62.4321,62.3555,62.3555,10633.0
2023-05-16 11:10:00,65.11,65.15,65.01,65.01,11539.0,62.3555,62.3938,62.2597,62.2597,11539.0
2023-05-16 11:15:00,65.01,65.1,65.01,65.08,12076.0,62.2597,62.3459,62.2597,62.3267,12076.0
2023-05-16 11:20:00,65.07,65.14,65.06,65.11,11134.0,62.3172,62.3842,62.3076,62.3555,11134.0
2023-05-16 11:25:00,65.12,65.27,65.11,65.25,11168.0,62.3651,62.5087,62.3555,62.4896,11168.0
2023-05-16 11:30:00,65.24,65.25,65.12,65.16,8502.0,62.48,62.4896,62.3651,62.4034,8502.0
2023-05-16 11:35:00,65.16,65.21,65.09,65.1,11775.0,62.4034,62.4512,62.3363,62.3459,11775.0
2023-05-16 11:40:00,65.11,65.25,65.11,65.24,7355.0,62.3555,62.4896,62.3555,62.48,7355.0
2023-05-16 11:45:00,65.24,65.25,65.19,65.25,8177.0,62.48,62.4896,62.4321,62.4896,8177.0
2023-05-16 11:50:00,65.25,65.31,65.25,65.3,10966.0,62.4896,62.547,62.4896,62.5374,10966.0
2023-05-16 11:55:00,65.32,65.32,65.25,65.32,4997.0,62.5566,62.5566,62.4896,62.5566,4997.0
2023-05-16 12:00:00,65.31,65.32,65.26,65.31,5764.0,62.547,62.5566,62.4991,62.547,5764.0
2023-05-16 12:05:00,65.31,65.31,65.25,65.26,7819.0,62.547,62.547,62.4896,62.4991,7819.0
2023-05-16 12:10:00,65.25,65.29,65.25,65.29,6912.0,62.4896,62.5279,62.4896,62.5279,6912.0
2023-05-16 12:15:00,65.3,65.31,65.26,65.26,7432.0,62.5374,62.547,62.4991,62.4991,7432.0
2023-05-16 12:20:00,65.27,65.29,65.25,65.27,7213.0,62.5087,62.5279,62.4896,62.5087,7213.0
2023-05-16 12:25:00,65.26,65.31,65.25,65.31,5306.0,62.4991,62.547,62.4896,62.547,5306.0
2023-05-16 12:30:00,65.31,65.34,65.31,65.34,10580.0,62.547,62.5757,62.547,62.5757,10580.0
2023-05-16 12:35:00,65.34,65.42,65.32,65.42,7624.0,62.5757,62.6524,62.5566,62.6524,7624.0
2023-05-16 12:40:00,65.43,65.46,65.39,65.39,6148.0,62.6619,62.6907,62.6236,62.6236,6148.0
2023-05-16 12:45:00,65.39,65.39,65.3,65.32,6445.0,62.6236,62.6236,62.5374,62.5566,6445.0
2023-05-16 12:50:00,65.33,65.41,65.33,65.4,2430.0,62.5662,62.6428,62.5662,62.6332,2430.0
2023-05-16 12:55:00,65.4,65.44,65.4,65.4,6681.0,62.6332,62.6715,62.6332,62.6332,6681.0
2023-05-16 13:00:00,65.42,65.42,65.38,65.4,4153.0,62.6524,62.6524,62.6141,62.6332,4153.0
2023-05-16 13:05:00,65.4,65.45,65.39,65.42,4792.0,62.6332,62.6811,62.6236,62.6524,4792.0
2023-05-16 13:10:00,65.42,65.44,65.39,65.43,5084.0,62.6524,62.6715,62.6236,62.6619,5084.0
2023-05-16 13:15:00,65.42,65.44,65.38,65.39,7993.0,62.6524,62.6715,62.6141,62.6236,7993.0
2023-05-16 13:20:00,65.39,65.44,65.38,65.38,5659.0,62.6236,62.6715,62.6141,62.6141,5659.0
2023-05-16 13:25:00,65.38,65.41,65.36,65.37,4670.0,62.6141,62.6428,62.5949,62.6045,4670.0
2023-05-16 13:30:00,65.39,65.41,65.38,65.41,3912.0,62.6236,62.6428,62.6141,62.6428,3912.0
2023-05-16 13:35:00,65.41,65.41,65.34,65.34,7573.0,62.6428,62.6428,62.5757,62.5757,7573.0
2023-05-16 13:40:00,65.33,65.33,65.24,65.27,6866.0,62.5662,62.5662,62.48,62.5087,6866.0
2023-05-16 13:45:00,65.27,65.39,65.27,65.39,8795.0,62.5087,62.6236,62.5087,62.6236,8795.0
2023-05-16 13:50:00,65.4,65.43,65.38,65.42,7203.0,62.6332,62.6619,62.6141,62.6524,7203.0
2023-05-16 13:55:00,65.43,65.51,65.42,65.49,6949.0,62.6619,62.7386,62.6524,62.7194,6949.0
2023-05-16 14:00:00,65.48,65.49,65.37,65.38,7695.0,62.7098,62.7194,62.6045,62.6141,7695.0
2023-05-16 14:05:00,65.38,65.4,65.33,65.36,5763.0,62.6141,62.6332,62.5662,62.5949,5763.0
2023-05-16 14:10:00,65.35,65.35,65.32,65.32,4157.0,62.5853,62.5853,62.5566,62.5566,4157.0
2023-05-16 14:15:00,65.32,65.36,65.31,65.32,6028.0,62.5566,62.5949,62.547,62.5566,6028.0
2023-05-16 14:20:00,65.32,65.35,65.27,65.27,9697.0,62.5566,62.5853,62.5087,62.5087,9697.0
2023-05-16 14:25:00,65.27,65.28,65.25,65.28,3349.0,62.5087,62.5183,62.4896,62.5183,3349.0
2023-05-16 14:30:00,65.28,65.32,65.26,65.31,6696.0,62.5183,62.5566,62.4991,62.547,6696.0
2023-05-16 14:35:00,65.32,65.38,65.32,65.37,5581.0,62.5566,62.6141,62.5566,62.6045,5581.0
2023-05-16 14:40:00,65.37,65.39,65.35,65.35,8704.0,62.6045,62.6236,62.5853,62.5853,8704.0
2023-05-16 14:45:00,65.35,65.37,65.34,65.36,8932.0,62.5853,62.6045,62.5757,62.5949,8932.0
2023-05-16 14:50:00,65.37,65.42,65.37,65.4,5951.0,62.6045,62.6524,62.6045,62.6332,5951.0
2023-05-16 14:55:00,65.4,65.41,65.37,65.39,4769.0,62.6332,62.6428,62.6045,62.6236,4769.0
2023-05-16 15:00:00,65.39,65.42,65.37,65.4,13801.0,62.6236,62.6524,62.6045,62.6332,13801.0
2023-05-16 15:05:00,65.41,65.45,65.39,65.4,9337.0,62.6428,62.6811,62.6236,62.6332,9337.0
2023-05-16 15:10:00,65.39,65.41,65.36,65.39,10455.0,62.6236,62.6428,62.5949,62.6236,10455.0
2023-05-16 15:15:00,65.38,65.4,65.37,65.38,7864.0,62.6141,62.6332,62.6045,62.6141,7864.0
2023-05-16 15:20:00,65.37,65.42,65.37,65.41,9934.0,62.6045,62.6524,62.6045,62.6428,9934.0
2023-05-16 15:25:00,65.42,65.43,65.37,65.4,11838.0,62.6524,62.6619,62.6045,62.6332,11838.0
2023-05-16 15:30:00,65.4,65.42,65.32,65.32,14006.0,62.6332,62.6524,62.5566,62.5566,14006.0
2023-05-16 15:35:00,65.32,65.35,65.3,65.34,13031.0,62.5566,62.5853,62.5374,62.5757,13031.0
2023-05-16 15:40:00,65.34,65.37,65.32,65.37,21953.0,62.5757,62.6045,62.5566,62.6045,21953.0
2023-05-16 15:45:00,65.36,65.4,65.33,65.39,27978.0,62.5949,62.6332,62.5662,62.6236,27978.0
2023-05-16 15:50:00,65.39,65.39,65.14,65.16,52872.0,62.6236,62.6236,62.3842,62.4034,52872.0
2023-05-16 15:55:00,65.16,65.2,65.12,65.15,121110.0,62.4034,62.4417,62.3651,62.3938,121110.0
2023-05-17 09:30:00,65.54,65.69,65.42,65.59,40008.0,62.7673,62.9109,62.6524,62.8152,40008.0
2023-05-17 09:35:00,65.63,65.68,65.59,65.62,10050.0,62.8535,62.9014,62.8152,62.8439,10050.0
2023-05-17 09:40:00,65.63,65.78,65.57,65.74,17510.0,62.8535,62.9971,62.796,62.9588,17510.0
2023-05-17 09:45:00,65.72,65.78,65.64,65.72,11044.0,62.9397,62.9971,62.8631,62.9397,11044.0
2023-05-17 09:50:00,65.71,65.83,65.64,65.82,32963.0,62.9301,63.045,62.8631,63.0354,32963.0
2023-05-17 09:55:00,65.81,65.95,65.81,65.87,7875.0,63.0259,63.1599,63.0259,63.0833,7875.0
2023-05-17 10:00:00,65.92,65.95,65.84,65.91,10357.0,63.1312,63.1599,63.0546,63.1216,10357.0
2023-05-17 10:05:00,65.9,66.06,65.9,66.02,8740.0,63.1121,63.2653,63.1121,63.227,8740.0
2023-05-17 10:10:00,66.02,66.06,65.87,65.87,7244.0,63.227,63.2653,63.0833,63.0833,7244.0
2023-05-17 10:15:00,65.88,65.96,65.83,65.85,6947.0,63.0929,63.1695,63.045,63.0642,6947.0
2023-05-17 10:20:00,65.84,65.92,65.83,65.91,8806.0,63.0546,63.1312,63.045,63.1216,8806.0
2023-05-17 10:25:00,65.91,65.99,65.88,65.99,6777.0,63.1216,63.1983,63.0929,63.1983,6777.0
2023-05-17 10:30:00,65.99,66.01,65.91,65.94,13361.0,63.1983,63.2174,63.1216,63.1504,13361.0
2023-05-17 10:35:00,65.95,65.97,65.88,65.88,12331.0,63.1599,63.1791,63.0929,63.0929,12331.0
2023-05-17 10:40:00,65.88,65.93,65.85,65.93,11804.0,63.0929,63.1408,63.0642,63.1408,11804.0
2023-05-17 10:45:00,65.91,65.93,65.83,65.84,11633.0,63.1216,63.1408,63.045,63.0546,11633.0
2023-05-17 10:50:00,65.84,65.89,65.77,65.88,6628.0,63.0546,63.1025,62.9876,63.0929,6628.0
2023-05-17 10:55:00,65.89,65.94,65.86,65.94,11378.0,63.1025,63.1504,63.0738,63.1504,11378.0
2023-05-17 11:00:00,65.95,66.0,65.94,65.98,8344.0,63.1599,63.2078,63.1504,63.1887,8344.0
2023-05-17 11:05:00,65.98,66.03,65.95,66.02,6180.0,63.1887,63.2366,63.1599,63.227,6180.0
2023-05-17 11:10:00,66.02,66.09,66.01,66.09,6661.0,63.227,63.294,63.2174,63.294,6661.0
2023-05-17 11:15:00,66.09,66.17,66.07,66.08,18255.0,63.294,63.3706,63.2749,63.2844,18255.0
2023-05-17 11:20:00,66.12,66.16,66.0,66.08,11119.0,63.3228,63.3611,63.2078,63.2844,11119.0
2023-05-17 11:25:00,66.08,66.16,66.04,66.14,7075.0,63.2844,63.3611,63.2461,63.3419,7075.0
2023-05-17 11:30:00,66.13,66.19,66.11,66.15,12801.0,63.3323,63.3898,63.3132,63.3515,12801.0
2023-05-17 11:35:00,66.15,66.2,66.14,66.19,7939.0,63.3515,63.3994,63.3419,63.3898,7939.0
2023-05-17 11:40:00,66.21,66.27,66.19,66.24,8109.0,63.4089,63.4664,63.3898,63.4377,8109.0
2023-05-17 11:45:00,66.24,66.3,66.24,66.26,10388.0,63.4377,63.4951,63.4377,63.4568,10388.0
2023-05-17 11:50:00,66.29,66.31,66.26,66.3,12967.0,63.4856,63.5047,63.4568,63.4951,12967.0
2023-05-17 11:55:00,66.29,66.3,66.21,66.21,5222.0,63.4856,63.4951,63.4089,63.4089,5222.0
2023-05-17 12:00:00,66.23,66.26,66.23,66.25,6980.0,63.4281,63.4568,63.4281,63.4473,6980.0
2023-05-17 12:05:00,66.27,66.3,66.26,66.27,11290.0,63.4664,63.4951,63.4568,63.4664,11290.0
2023-05-17 12:10:00,66.27,66.3,66.23,66.27,7248.0,63.4664,63.4951,63.4281,63.4664,7248.0
2023-05-17 12:15:00,66.28,66.28,66.17,66.19,8049.0,63.476,63.476,63.3706,63.3898,8049.0
2023-05-17 12:20:00,66.2,66.26,66.19,66.22,7351.0,63.3994,63.4568,63.3898,63.4185,7351.0
2023-05-17 12:25:00,66.22,66.3,66.2,66.28,7427.0,63.4185,63.4951,63.3994,63.476,7427.0
2023-05-17 12:30:00,66.3,66.35,66.29,66.31,10409.0,63.4951,63.543,63.4856,63.5047,10409.0
2023-05-17 12:35:00,66.31,66.38,66.28,66.38,10487.0,63.5047,63.5718,63.476,63.5718,10487.0
2023-05-17 12:40:00,66.4,66.43,66.37,66.42,6426.0,63.5909,63.6196,63.5622,63.6101,6426.0
2023-05-17 12:45:00,66.42,66.51,66.41,66.48,7231.0,63.6101,63.6963,63.6005,63.6675,7231.0
2023-05-17 12:50:00,66.48,66.49,66.42,66.49,7501.0,63.6675,63.6771,63.6101,63.6771,7501.0
2023-05-17 12:55:00,66.5,66.53,66.47,66.52,6649.0,63.6867,63.7154,63.6579,63.7058,6649.0
2023-05-17 13:00:00,66.53,66.6,66.52,66.6,8760.0,63.7154,63.7824,63.7058,63.7824,8760.0
2023-05-17 13:05:00,66.61,66.69,66.58,66.64,12379.0,63.792,63.8686,63.7633,63.8208,12379.0
2023-05-17 13:10:00,66.63,66.65,66.59,66.59,8257.0,63.8112,63.8303,63.7729,63.7729,8257.0
2023-05-17 13:15:00,66.59,66.59,66.53,66.53,11548.0,63.7729,63.7729,63.7154,63.7154,11548.0
2023-05-17 13:20:00,66.54,66.59,66.49,66.58,8796.0,63.725,63.7729,63.6771,63.7633,8796.0
2023-05-17 13:25:00,66.58,66.61,66.56,66.58,4317.0,63.7633,63.792,63.7441,63.7633,4317.0
2023-05-17 13:30:00,66.59,66.67,66.59,66.67,11485.0,63.7729,63.8495,63.7729,63.8495,11485.0
2023-05-17 13:35:00,66.67,66.67,66.56,66.58,7272.0,63.8495,63.8495,63.7441,63.7633,7272.0
2023-05-17 13:40:00,66.57,66.61,66.53,66.56,13343.0,63.7537,63.792,63.7154,63.7441,13343.0
2023-05-17 13:45:00,66.57,66.57,66.52,66.54,4846.0,63.7537,63.7537,63.7058,63.725,4846.0
2023-05-17 13:50:00,66.56,66.58,66.53,66.55,7248.0,63.7441,63.7633,63.7154,63.7346,7248.0
2023-05-17 13:55:00,66.55,66.59,66.52,66.57,7443.0,63.7346,63.7729,63.7058,63.7537,7443.0
2023-05-17 14:00:00,66.56,66.59,66.52,66.54,7213.0,63.7441,63.7729,63.7058,63.725,7213.0
2023-05-17 14:05:00,66.54,66.56,66.46,66.48,7848.0,63.725,63.7441,63.6484,63.6675,7848.0
2023-05-17 14:10:00,66.48,66.53,66.47,66.47,9716.0,63.6675,63.7154,63.6579,63.6579,9716.0
2023-05-17 14:15:00,66.47,66.51,66.43,66.5,12866.0,63.6579,63.6963,63.6196,63.6867,12866.0
2023-05-17 14:20:00,66.51,66.51,66.42,66.43,7801.0,63.6963,63.6963,63.6101,63.6196,7801.0
2023-05-17 14:25:00,66.42,66.46,66.41,66.41,8589.0,63.6101,63.6484,63.6005,63.6005,8589.0
2023-05-17 14:30:00,66.42,66.44,66.37,66.37,8935.0,63.6101,63.6292,63.5622,63.5622,8935.0
2023-05-17 14:35:00,66.38,66.47,66.38,66.43,8665.0,63.5718,63.6579,63.5718,63.6196,8665.0
2023-05-17 14:40:00,66.43,66.45,66.41,66.44,9754.0,63.6196,63.6388,63.6005,63.6292,9754.0
2023-05-17 14:45:00,66.44,66.48,66.41,66.42,9897.0,63.6292,63.6675,63.6005,63.6101,9897.0
2023-05-17 14:50:00,66.43,66.45,66.32,66.34,12648.0,63.6196,63.6388,63.5143,63.5334,12648.0
2023-05-17 14:55:00,66.33,66.34,66.28,66.3,7126.0,63.5239,63.5334,63.476,63.4951,7126.0
2023-05-17 15:00:00,66.3,66.33,66.24,66.31,30450.0,63.4951,63.5239,63.4377,63.5047,30450.0
2023-05-17 15:05:00,66.32,66.36,66.31,66.34,13784.0,63.5143,63.5526,63.5047,63.5334,13784.0
2023-05-17 15:10:00,66.35,66.39,66.32,66.34,14711.0,63.543,63.5813,63.5143,63.5334,14711.0
2023-05-17 15:15:00,66.34,66.35,66.24,66.25,11604.0,63.5334,63.543,63.4377,63.4473,11604.0
2023-05-17 15:20:00,66.24,66.27,66.14,66.15,15969.0,63.4377,63.4664,63.3419,63.3515,15969.0
2023-05-17 15:25:00,66.14,66.19,66.11,66.19,17272.0,63.3419,63.3898,63.3132,63.3898,17272.0
2023-05-17 15:30:00,66.19,66.24,66.14,66.18,16973.0,63.3898,63.4377,63.3419,63.3802,16973.0
2023-05-17 15:35:00,66.19,66.23,66.16,66.21,20604.0,63.3898,63.4281,63.3611,63.4089,20604.0
2023-05-17 15:40:00,66.2,66.29,66.19,66.25,22042.0,63.3994,63.4856,63.3898,63.4473,22042.0
2023-05-17 15:45:00,66.25,66.27,66.19,66.25,24965.0,63.4473,63.4664,63.3898,63.4473,24965.0
2023-05-17 15:50:00,66.25,66.29,66.17,66.25,62451.0,63.4473,63.4856,63.3706,63.4473,62451.0
2023-05-17 15:55:00,66.25,66.26,66.13,66.19,105595.0,63.4473,63.4568,63.3323,63.3898,105595.0
2023-05-18 09:30:00,66.19,66.19,65.96,66.02,25240.0,63.3898,63.3898,63.1695,63.227,25240.0
2023-05-18 09:35:00,66.02,66.07,65.95,65.97,7445.0,63.227,63.2749,63.1599,63.1791,7445.0
2023-05-18 09:40:00,65.97,66.1,65.92,65.97,16883.0,63.1791,63.3036,63.1312,63.1791,16883.0
2023-05-18 09:45:00,66.03,66.11,66.0,66.07,14829.0,63.2366,63.3132,63.2078,63.2749,14829.0
2023-05-18 09:50:00,66.07,66.11,65.97,66.05,14709.0,63.2749,63.3132,63.1791,63.2557,14709.0
2023-05-18 09:55:00,66.05,66.09,65.97,66.07,7656.0,63.2557,63.294,63.1791,63.2749,7656.0
2023-05-18 10:00:00,66.09,66.18,66.08,66.12,16712.0,63.294,63.3802,63.2844,63.3228,16712.0
2023-05-18 10:05:00,66.14,66.23,66.11,66.21,11396.0,63.3419,63.4281,63.3132,63.4089,11396.0
2023-05-18 10:10:00,66.22,66.3,66.21,66.29,11176.0,63.4185,63.4951,63.4089,63.4856,11176.0
2023-05-18 10:15:00,66.33,66.44,66.32,66.43,11960.0,63.5239,63.6292,63.5143,63.6196,11960.0
2023-05-18 10:20:00,66.42,66.55,66.42,66.53,18008.0,63.6101,63.7346,63.6101,63.7154,18008.0
2023-05-18 10:25:00,66.51,66.51,66.42,66.48,8935.0,63.6963,63.6963,63.6101,63.6675,8935.0
2023-05-18 10:30:00,66.49,66.6,66.44,66.59,8548.0,63.6771,63.7824,63.6292,63.7729,8548.0
2023-05-18 10:35:00,66.61,66.61,66.53,66.6,7410.0,63.792,63.792,63.7154,63.7824,7410.0
2023-05-18 10:40:00,66.57,66.61,66.52,66.55,10740.0,63.7537,63.792,63.7058,63.7346,10740.0
2023-05-18 10:45:00,66.55,66.63,66.51,66.59,9516.0,63.7346,63.8112,63.6963,63.7729,9516.0
2023-05-18 10:50:00,66.59,66.59,66.53,66.55,6944.0,63.7729,63.7729,63.7154,63.7346,6944.0
2023-05-18 10:55:00,66.54,66.58,66.54,66.55,8879.0,63.725,63.7633,63.725,63.7346,8879.0
2023-05-18 11:00:00,66.56,66.66,66.54,66.63,4207.0,63.7441,63.8399,63.725,63.8112,4207.0
2023-05-18 11:05:00,66.63,66.64,66.52,66.55,18453.0,63.8112,63.8208,63.7058,63.7346,18453.0
2023-05-18 11:10:00,66.55,66.55,66.43,66.46,5729.0,63.7346,63.7346,63.6196,63.6484,5729.0
2023-05-18 11:15:00,66.5,66.52,66.45,66.47,13993.0,63.6867,63.7058,63.6388,63.6579,13993.0
2023-05-18 11:20:00,66.48,66.48,66.37,66.39,6832.0,63.6675,63.6675,63.5622,63.5813,6832.0
2023-05-18 11:25:00,66.38,66.39,66.33,66.38,8198.0,63.5718,63.5813,63.5239,63.5718,8198.0
2023-05-18 11:30:00,66.39,66.53,66.38,66.48,14933.0,63.5813,63.7154,63.5718,63.6675,14933.0
2023-05-18 11:35:00,66.48,66.52,66.45,66.51,9114.0,63.6675,63.7058,63.6388,63.6963,9114.0
2023-05-18 11:40:00,66.51,66.52,66.45,66.5,8877.0,63.6963,63.7058,63.6388,63.6867,8877.0
2023-05-18 11:45:00,66.5,66.62,66.5,66.54,19946.0,63.6867,63.8016,63.6867,63.725,19946.0
2023-05-18 11:50:00,66.57,66.64,66.57,66.62,9422.0,63.7537,63.8208,63.7537,63.8016,9422.0
2023-05-18 11:55:00,66.64,66.64,66.45,66.51,11497.0,63.8208,63.8208,63.6388,63.6963,11497.0
2023-05-18 12:00:00,66.51,66.51,66.44,66.44,5404.0,63.6963,63.6963,63.6292,63.6292,5404.0
2023-05-18 12:05:00,66.45,66.46,66.38,66.41,7991.0,63.6388,63.6484,63.5718,63.6005,7991.0
2023-05-18 12:10:00,66.41,66.48,66.35,66.35,13812.0,63.6005,63.6675,63.543,63.543,13812.0
2023-05-18 12:15:00,66.33,66.43,66.28,66.43,13266.0,63.5239,63.6196,63.476,63.6196,13266.0
2023-05-18 12:20:00,66.45,66.52,66.41,66.51,21698.0,63.6388,63.7058,63.6005,63.6963,21698.0
2023-05-18 12:25:00,66.51,66.51,66.41,66.45,7689.0,63.6963,63.6963,63.6005,63.6388,7689.0
2023-05-18 12:30:00,66.46,66.5,66.41,66.44,8890.0,63.6484,63.6867,63.6005,63.6292,8890.0
2023-05-18 12:35:00,66.45,66.5,66.44,66.45,11450.0,63.6388,63.6867,63.6292,63.6388,11450.0
2023-05-18 12:40:00,66.49,66.49,66.39,66.47,13559.0,63.6771,63.6771,63.5813,63.6579,13559.0
2023-05-18 12:45:00,66.47,66.49,66.4,66.4,5884.0,63.6579,63.6771,63.5909,63.5909,5884.0
2023-05-18 12:50:00,66.39,66.43,66.36,66.41,30607.0,63.5813,63.6196,63.5526,63.6005,30607.0
2023-05-18 12:55:00,66.41,66.42,66.34,66.4,12613.0,63.6005,63.6101,63.5334,63.5909,12613.0
2023-05-18 13:00:00,66.41,66.41,66.34,66.34,10748.0,63.6005,63.6005,63.5334,63.5334,10748.0
2023-05-18 13:05:00,66.34,66.36,66.3,66.33,7893.0,63.5334,63.5526,63.4951,63.5239,7893.0
2023-05-18 13:10:00,66.32,66.34,66.27,66.3,5671.0,63.5143,63.5334,63.4664,63.4951,5671.0
2023-05-18 13:15:00,66.31,66.4,66.29,66.4,11135.0,63.5047,63.5909,63.4856,63.5909,11135.0
2023-05-18 13:20:00,66.4,66.46,66.4,66.46,7064.0,63.5909,63.6484,63.5909,63.6484,7064.0
2023-05-18 13:25:00,66.45,66.47,66.28,66.28,23040.0,63.6388,63.6579,63.476,63.476,23040.0
2023-05-18 13:30:00,66.26,66.35,66.26,66.35,5595.0,63.4568,63.543,63.4568,63.543,5595.0
2023-05-18 13:35:00,66.36,66.38,66.32,66.33,6542.0,63.5526,63.5718,63.5143,63.5239,6542.0
2023-05-18 13:40:00,66.32,66.34,66.25,66.25,8421.0,63.5143,63.5334,63.4473,63.4473,8421.0
2023-05-18 13:45:00,66.25,66.3,66.21,66.29,8878.0,63.4473,63.4951,63.4089,63.4856,8878.0
2023-05-18 13:50:00,66.3,66.31,66.23,66.24,7465.0,63.4951,63.5047,63.4281,63.4377,7465.0
2023-05-18 13:55:00,66.23,66.3,66.2,66.3,5025.0,63.4281,63.4951,63.3994,63.4951,5025.0
2023-05-18 14:00:00,66.31,66.41,66.3,66.39,7901.0,63.5047,63.6005,63.4951,63.5813,7901.0
2023-05-18 14:05:00,66.39,66.44,66.38,66.44,7532.0,63.5813,63.6292,63.5718,63.6292,7532.0
2023-05-18 14:10:00,66.43,66.46,66.42,66.44,5930.0,63.6196,63.6484,63.6101,63.6292,5930.0
2023-05-18 14:15:00,66.44,66.52,66.44,66.52,8089.0,63.6292,63.7058,63.6292,63.7058,8089.0
2023-05-18 14:20:00,66.52,66.54,66.51,66.53,7138.0,63.7058,63.725,63.6963,63.7154,7138.0
2023-05-18 14:25:00,66.54,66.63,66.54,66.6,8026.0,63.725,63.8112,63.725,63.7824,8026.0
2023-05-18 14:30:00,66.59,66.71,66.59,66.67,7292.0,63.7729,63.8878,63.7729,63.8495,7292.0
2023-05-18 14:35:00,66.68,66.69,66.64,66.64,8140.0,63.8591,63.8686,63.8208,63.8208,8140.0
2023-05-18 14:40:00,66.64,66.66,66.6,66.64,4256.0,63.8208,63.8399,63.7824,63.8208,4256.0
2023-05-18 14:45:00,66.64,66.68,66.64,66.64,10444.0,63.8208,63.8591,63.8208,63.8208,10444.0
2023-05-18 14:50:00,66.64,66.66,66.6,66.62,5611.0,63.8208,63.8399,63.7824,63.8016,5611.0
2023-05-18 14:55:00,66.62,66.65,66.61,66.62,6043.0,63.8016,63.8303,63.792,63.8016,6043.0
2023-05-18 15:00:00,66.64,66.7,66.61,66.62,13084.0,63.8208,63.8782,63.792,63.8016,13084.0
2023-05-18 15:05:00,66.62,66.68,66.59,66.66,10523.0,63.8016,63.8591,63.7729,63.8399,10523.0
2023-05-18 15:10:00,66.67,66.69,66.65,66.68,7374.0,63.8495,63.8686,63.8303,63.8591,7374.0
2023-05-18 15:15:00,66.69,66.72,66.66,66.71,10216.0,63.8686,63.8974,63.8399,63.8878,10216.0
2023-05-18 15:20:00,66.71,66.71,66.66,66.69,12065.0,63.8878,63.8878,63.8399,63.8686,12065.0
2023-05-18 15:25:00,66.67,66.71,66.66,66.69,10579.0,63.8495,63.8878,63.8399,63.8686,10579.0
2023-05-18 15:30:00,66.69,66.73,66.66,66.73,10498.0,63.8686,63.9069,63.8399,63.9069,10498.0
2023-05-18 15:35:00,66.72,66.75,66.7,66.75,14872.0,63.8974,63.9261,63.8782,63.9261,14872.0
2023-05-18 15:40:00,66.74,66.86,66.73,66.86,24956.0,63.9165,64.0314,63.9069,64.0314,24956.0
2023-05-18 15:45:00,66.86,66.94,66.86,66.94,18933.0,64.0314,64.1081,64.0314,64.1081,18933.0
2023-05-18 15:50:00,66.96,67.06,66.92,66.94,48425.0,64.1272,64.223,64.0889,64.1081,48425.0
2023-05-18 15:55:00,66.94,66.99,66.9,66.91,114819.0,64.1081,64.1559,64.0698,64.0793,114819.0
2023-05-19 09:30:00,67.45,67.52,67.0,67.47,81705.0,64.5965,64.6635,64.1655,64.6156,81705.0
2023-05-19 09:35:00,67.48,67.58,67.47,67.48,7439.0,64.6252,64.721,64.6156,64.6252,7439.0
2023-05-19 09:40:00,67.49,67.57,67.19,67.19,41525.0,64.6348,64.7114,64.3475,64.3475,41525.0
2023-05-19 09:45:00,67.23,67.25,67.11,67.11,9076.0,64.3858,64.4049,64.2709,64.2709,9076.0
2023-05-19 09:50:00,67.11,67.49,67.07,67.44,8979.0,64.2709,64.6348,64.2326,64.5869,8979.0
2023-05-19 09:55:00,67.46,67.55,67.28,67.31,9467.0,64.6061,64.6923,64.4337,64.4624,9467.0
2023-05-19 10:00:00,67.3,67.34,67.25,67.25,10252.0,64.4528,64.4911,64.4049,64.4049,10252.0
2023-05-19 10:05:00,67.24,67.38,67.23,67.32,13228.0,64.3954,64.5294,64.3858,64.472,13228.0
2023-05-19 10:10:00,67.32,67.33,67.22,67.25,7676.0,64.472,64.4816,64.3762,64.4049,7676.0
2023-05-19 10:15:00,67.28,67.31,67.23,67.25,7473.0,64.4337,64.4624,64.3858,64.4049,7473.0
2023-05-19 10:20:00,67.25,67.33,67.24,67.31,9590.0,64.4049,64.4816,64.3954,64.4624,9590.0
2023-05-19 10:25:00,67.3,67.44,67.29,67.42,9233.0,64.4528,64.5869,64.4433,64.5678,9233.0
2023-05-19 10:30:00,67.42,67.42,67.33,67.33,9273.0,64.5678,64.5678,64.4816,64.4816,9273.0
2023-05-19 10:35:00,67.31,67.32,67.25,67.25,11641.0,64.4624,64.472,64.4049,64.4049,11641.0
2023-05-19 10:40:00,67.26,67.32,67.23,67.25,8800.0,64.4145,64.472,64.3858,64.4049,8800.0
2023-05-19 10:45:00,67.27,67.41,67.25,67.39,9780.0,64.4241,64.5582,64.4049,64.539,9780.0
2023-05-19 10:50:00,67.38,67.52,67.38,67.52,10668.0,64.5294,64.6635,64.5294,64.6635,10668.0
2023-05-19 10:55:00,67.5,67.53,67.49,67.49,4610.0,64.6444,64.6731,64.6348,64.6348,4610.0
2023-05-19 11:00:00,67.49,67.58,67.48,67.57,10350.0,64.6348,64.721,64.6252,64.7114,10350.0
2023-05-19 11:05:00,67.55,67.55,67.36,67.36,8585.0,64.6923,64.6923,64.5103,64.5103,8585.0
2023-05-19 11:10:00,67.37,67.39,67.15,67.15,8865.0,64.5199,64.539,64.3092,64.3092,8865.0
2023-05-19 11:15:00,67.15,67.15,66.91,66.94,12297.0,64.3092,64.3092,64.0793,64.1081,12297.0
2023-05-19 11:20:00,67.05,67.14,67.03,67.05,7212.0,64.2134,64.2996,64.1943,64.2134,7212.0
2023-05-19 11:25:00,67.06,67.09,66.87,66.87,6809.0,64.223,64.2517,64.041,64.041,6809.0
2023-05-19 11:30:00,66.87,66.88,66.8,66.85,7518.0,64.041,64.0506,63.974,64.0219,7518.0
2023-05-19 11:35:00,66.85,66.86,66.61,66.67,6583.0,64.0219,64.0314,63.792,63.8495,6583.0
2023-05-19 11:40:00,66.65,66.72,66.61,66.64,9798.0,63.8303,63.8974,63.792,63.8208,9798.0
2023-05-19 11:45:00,66.66,66.88,66.66,66.86,10068.0,63.8399,64.0506,63.8399,64.0314,10068.0
2023-05-19 11:50:00,66.86,66.92,66.84,66.88,5231.0,64.0314,64.0889,64.0123,64.0506,5231.0
2023-05-19 11:55:00,66.87,66.98,66.85,66.88,19703.0,64.041,64.1464,64.0219,64.0506,19703.0
2023-05-19 12:00:00,66.86,66.9,66.82,66.89,11608.0,64.0314,64.0698,63.9931,64.0602,11608.0
2023-05-19 12:05:00,66.93,66.93,66.84,66.88,3791.0,64.0985,64.0985,64.0123,64.0506,3791.0
2023-05-19 12:10:00,66.86,66.88,66.8,66.84,6680.0,64.0314,64.0506,63.974,64.0123,6680.0
2023-05-19 12:15:00,66.83,66.84,66.75,66.79,9115.0,64.0027,64.0123,63.9261,63.9644,9115.0
2023-05-19 12:20:00,66.81,66.87,66.8,66.81,7140.0,63.9836,64.041,63.974,63.9836,7140.0
2023-05-19 12:25:00,66.81,66.82,66.78,66.79,2843.0,63.9836,63.9931,63.9548,63.9644,2843.0
2023-05-19 12:30:00,66.79,66.79,66.65,66.68,7242.0,63.9644,63.9644,63.8303,63.8591,7242.0
2023-05-19 12:35:00,66.68,66.82,66.66,66.81,5420.0,63.8591,63.9931,63.8399,63.9836,5420.0
2023-05-19 12:40:00,66.82,66.92,66.82,66.91,3311.0,63.9931,64.0889,63.9931,64.0793,3311.0
2023-05-19 12:45:00,66.92,66.99,66.91,66.99,5440.0,64.0889,64.1559,64.0793,64.1559,5440.0
2023-05-19 12:50:00,66.99,67.02,66.97,67.02,4671.0,64.1559,64.1847,64.1368,64.1847,4671.0
2023-05-19 12:55:00,67.02,67.02,66.95,66.95,4042.0,64.1847,64.1847,64.1176,64.1176,4042.0
2023-05-19 13:00:00,66.96,67.01,66.96,67.0,7894.0,64.1272,64.1751,64.1272,64.1655,7894.0
2023-05-19 13:05:00,66.99,67.01,66.94,66.97,3991.0,64.1559,64.1751,64.1081,64.1368,3991.0
2023-05-19 13:10:00,66.98,66.98,66.93,66.95,4338.0,64.1464,64.1464,64.0985,64.1176,4338.0
2023-05-19 13:15:00,66.96,67.01,66.96,66.99,5967.0,64.1272,64.1751,64.1272,64.1559,5967.0
2023-05-19 13:20:00,66.98,67.0,66.95,66.99,4665.0,64.1464,64.1655,64.1176,64.1559,4665.0
2023-05-19 13:25:00,66.98,67.0,66.95,66.96,6529.0,64.1464,64.1655,64.1176,64.1272,6529.0
2023-05-19 13:30:00,66.96,67.05,66.96,67.05,5540.0,64.1272,64.2134,64.1272,64.2134,5540.0
2023-05-19 13:35:00,67.04,67.04,66.93,66.98,11098.0,64.2038,64.2038,64.0985,64.1464,11098.0
2023-05-19 13:40:00,66.98,67.0,66.9,66.93,6369.0,64.1464,64.1655,64.0698,64.0985,6369.0
2023-05-19 13:45:00,66.92,66.96,66.89,66.94,4697.0,64.0889,64.1272,64.0602,64.1081,4697.0
2023-05-19 13:50:00,66.93,66.93,66.9,66.92,3737.0,64.0985,64.0985,64.0698,64.0889,3737.0
2023-05-19 13:55:00,66.94,66.94,66.85,66.85,5187.0,64.1081,64.1081,64.0219,64.0219,5187.0
2023-05-19 14:00:00,66.86,66.88,66.8,66.84,8519.0,64.0314,64.0506,63.974,64.0123,8519.0
2023-05-19 14:05:00,66.83,66.89,66.82,66.88,5873.0,64.0027,64.0602,63.9931,64.0506,5873.0
2023-05-19 14:10:00,66.88,66.88,66.85,66.87,3074.0,64.0506,64.0506,64.0219,64.041,3074.0
2023-05-19 14:15:00,66.86,66.93,66.81,66.92,10531.0,64.0314,64.0985,63.9836,64.0889,10531.0
2023-05-19 14:20:00,66.93,66.97,66.93,66.94,3749.0,64.0985,64.1368,64.0985,64.1081,3749.0
2023-05-19 14:25:00,66.94,66.94,66.86,66.86,5154.0,64.1081,64.1081,64.0314,64.0314,5154.0
2023-05-19 14:30:00,66.86,66.86,66.82,66.83,8707.0,64.0314,64.0314,63.9931,64.0027,8707.0
2023-05-19 14:35:00,66.83,66.91,66.82,66.89,4880.0,64.0027,64.0793,63.9931,64.0602,4880.0
2023-05-19 14:40:00,66.89,66.92,66.87,66.92,6105.0,64.0602,64.0889,64.041,64.0889,6105.0
2023-05-19 14:45:00,66.92,66.92,66.84,66.85,10175.0,64.0889,64.0889,64.0123,64.0219,10175.0
2023-05-19 14:50:00,66.87,66.94,66.86,66.92,4946.0,64.041,64.1081,64.0314,64.0889,4946.0
2023-05-19 14:55:00,66.93,66.97,66.93,66.97,7222.0,64.0985,64.1368,64.0985,64.1368,7222.0
2023-05-19 15:00:00,66.97,66.98,66.91,66.92,10470.0,64.1368,64.1464,64.0793,64.0889,10470.0
2023-05-19 15:05:00,66.91,66.94,66.87,66.94,4887.0,64.0793,64.1081,64.041,64.1081,4887.0
2023-05-19 15:10:00,66.94,66.98,66.93,66.97,8231.0,64.1081,64.1464,64.0985,64.1368,8231.0
2023-05-19 15:15:00,66.97,66.98,66.92,66.94,9545.0,64.1368,64.1464,64.0889,64.1081,9545.0
2023-05-19 15:20:00,66.94,66.96,66.9,66.95,11071.0,64.1081,64.1272,64.0698,64.1176,11071.0
2023-05-19 15:25:00,66.94,66.94,66.87,66.9,13215.0,64.1081,64.1081,64.041,64.0698,13215.0
2023-05-19 15:30:00,66.9,66.92,66.85,66.89,15398.0,64.0698,64.0889,64.0219,64.0602,15398.0
2023-05-19 15:35:00,66.89,67.05,66.86,67.01,16490.0,64.0602,64.2134,64.0314,64.1751,16490.0
2023-05-19 15:40:00,67.0,67.04,66.99,67.02,14775.0,64.1655,64.2038,64.1559,64.1847,14775.0
2023-05-19 15:45:00,67.03,67.04,66.93,66.94,14319.0,64.1943,64.2038,64.0985,64.1081,14319.0
2023-05-19 15:50:00,66.95,66.99,66.89,66.98,43012.0,64.1176,64.1559,64.0602,64.1464,43012.0
2023-05-19 15:55:00,66.99,67.03,66.87,66.89,104309.0,64.1559,64.1943,64.041,64.0602,104309.0
2023-05-22 09:30:00,66.84,67.21,66.65,67.14,30386.0,64.0123,64.3666,63.8303,64.2996,30386.0
2023-05-22 09:35:00,67.11,67.2,67.08,67.12,9473.0,64.2709,64.3571,64.2421,64.2804,9473.0
2023-05-22 09:40:00,67.21,67.21,66.89,66.92,18611.0,64.3666,64.3666,64.0602,64.0889,18611.0
2023-05-22 09:45:00,66.89,66.89,66.67,66.68,9961.0,64.0602,64.0602,63.8495,63.8591,9961.0
2023-05-22 09:50:00,66.66,66.66,66.56,66.56,10326.0,63.8399,63.8399,63.7441,63.7441,10326.0
2023-05-22 09:55:00,66.57,66.59,66.42,66.5,9538.0,63.7537,63.7729,63.6101,63.6867,9538.0
2023-05-22 10:00:00,66.49,66.53,66.41,66.51,11166.0,63.6771,63.7154,63.6005,63.6963,11166.0
2023-05-22 10:05:00,66.51,66.55,66.22,66.26,13049.0,63.6963,63.7346,63.4185,63.4568,13049.0
2023-05-22 10:10:00,66.29,66.54,66.28,66.53,13828.0,63.4856,63.725,63.476,63.7154,13828.0
2023-05-22 10:15:00,66.54,66.56,66.49,66.54,12010.0,63.725,63.7441,63.6771,63.725,12010.0
2023-05-22 10:20:00,66.54,66.58,66.42,66.52,13805.0,63.725,63.7633,63.6101,63.7058,13805.0
2023-05-22 10:25:00,66.51,66.61,66.47,66.56,16287.0,63.6963,63.792,63.6579,63.7441,16287.0
2023-05-22 10:30:00,66.57,66.62,66.5,66.52,15805.0,63.7537,63.8016,63.6867,63.7058,15805.0
2023-05-22 10:35:00,66.52,66.54,66.44,66.51,10635.0,63.7058,63.725,63.6292,63.6963,10635.0
2023-05-22 10:40:00,66.52,66.58,66.49,66.5,11299.0,63.7058,63.7633,63.6771,63.6867,11299.0
2023-05-22 10:45:00,66.49,66.53,66.4,66.45,6894.0,63.6771,63.7154,63.5909,63.6388,6894.0
2023-05-22 10:50:00,66.43,66.45,66.38,66.42,9087.0,63.6196,63.6388,63.5718,63.6101,9087.0
2023-05-22 10:55:00,66.42,66.42,66.27,66.38,20911.0,63.6101,63.6101,63.4664,63.5718,20911.0
2023-05-22 11:00:00,66.38,66.47,66.38,66.47,9059.0,63.5718,63.6579,63.5718,63.6579,9059.0
2023-05-22 11:05:00,66.47,66.57,66.46,66.54,6330.0,63.6579,63.7537,63.6484,63.725,6330.0
2023-05-22 11:10:00,66.51,66.53,66.47,66.49,5744.0,63.6963,63.7154,63.6579,63.6771,5744.0
2023-05-22 11:15:00,66.5,66.58,66.5,66.56,7035.0,63.6867,63.7633,63.6867,63.7441,7035.0
2023-05-22 11:20:00,66.55,66.6,66.53,66.58,8754.0,63.7346,63.7824,63.7154,63.7633,8754.0
2023-05-22 11:25:00,66.6,66.7,66.6,66.67,7826.0,63.7824,63.8782,63.7824,63.8495,7826.0
2023-05-22 11:30:00,66.66,66.72,66.65,66.65,8946.0,63.8399,63.8974,63.8303,63.8303,8946.0
2023-05-22 11:35:00,66.66,66.67,66.6,66.66,9750.0,63.8399,63.8495,63.7824,63.8399,9750.0
2023-05-22 11:40:00,66.65,66.7,66.63,66.69,6425.0,63.8303,63.8782,63.8112,63.8686,6425.0
2023-05-22 11:45:00,66.68,66.71,66.65,66.71,5878.0,63.8591,63.8878,63.8303,63.8878,5878.0
2023-05-22 11:50:00,66.71,66.74,66.7,66.73,8822.0,63.8878,63.9165,63.8782,63.9069,8822.0
2023-05-22 11:55:00,66.74,66.79,66.71,66.73,8904.0,63.9165,63.9644,63.8878,63.9069,8904.0
2023-05-22 12:00:00,66.74,66.79,66.71,66.78,14488.0,63.9165,63.9644,63.8878,63.9548,14488.0
2023-05-22 12:05:00,66.77,66.78,66.73,66.74,7201.0,63.9453,63.9548,63.9069,63.9165,7201.0
2023-05-22 12:10:00,66.74,66.78,66.73,66.76,7627.0,63.9165,63.9548,63.9069,63.9357,7627.0
2023-05-22 12:15:00,66.76,66.79,66.74,66.76,12147.0,63.9357,63.9644,63.9165,63.9357,12147.0
2023-05-22 12:20:00,66.76,66.8,66.72,66.73,8161.0,63.9357,63.974,63.8974,63.9069,8161.0
2023-05-22 12:25:00,66.73,66.8,66.73,66.75,6644.0,63.9069,63.974,63.9069,63.9261,6644.0
2023-05-22 12:30:00,66.76,66.81,66.75,66.76,7691.0,63.9357,63.9836,63.9261,63.9357,7691.0
2023-05-22 12:35:00,66.75,66.77,66.68,66.68,6112.0,63.9261,63.9453,63.8591,63.8591,6112.0
2023-05-22 12:40:00,66.66,66.67,66.62,66.64,6559.0,63.8399,63.8495,63.8016,63.8208,6559.0
2023-05-22 12:45:00,66.63,66.64,66.56,66.56,7422.0,63.8112,63.8208,63.7441,63.7441,7422.0
2023-05-22 12:50:00,66.55,66.57,66.54,66.57,4514.0,63.7346,63.7537,63.725,63.7537,4514.0
2023-05-22 12:55:00,66.58,66.64,66.57,66.63,5579.0,63.7633,63.8208,63.7537,63.8112,5579.0
2023-05-22 13:00:00,66.64,66.72,66.64,66.71,6830.0,63.8208,63.8974,63.8208,63.8878,6830.0
2023-05-22 13:05:00,66.7,66.73,66.67,66.71,7902.0,63.8782,63.9069,63.8495,63.8878,7902.0
2023-05-22 13:10:00,66.7,66.75,66.61,66.62,24569.0,63.8782,63.9261,63.792,63.8016,24569.0
2023-05-22 13:15:00,66.61,66.68,66.54,66.68,6765.0,63.792,63.8591,63.725,63.8591,6765.0
2023-05-22 13:20:00,66.7,66.74,66.7,66.73,5996.0,63.8782,63.9165,63.8782,63.9069,5996.0
2023-05-22 13:25:00,66.73,66.76,66.71,66.73,5905.0,63.9069,63.9357,63.8878,63.9069,5905.0
2023-05-22 13:30:00,66.73,66.76,66.72,66.73,7367.0,63.9069,63.9357,63.8974,63.9069,7367.0
2023-05-22 13:35:00,66.72,66.76,66.68,66.68,8276.0,63.8974,63.9357,63.8591,63.8591,8276.0
2023-05-22 13:40:00,66.69,66.73,66.68,66.73,14416.0,63.8686,63.9069,63.8591,63.9069,14416.0
2023-05-22 13:45:00,66.74,66.81,66.73,66.77,8298.0,63.9165,63.9836,63.9069,63.9453,8298.0
2023-05-22 13:50:00,66.76,66.77,66.74,66.75,7064.0,63.9357,63.9453,63.9165,63.9261,7064.0
2023-05-22 13:55:00,66.75,66.81,66.75,66.78,5818.0,63.9261,63.9836,63.9261,63.9548,5818.0
2023-05-22 14:00:00,66.78,66.8,66.76,66.77,10045.0,63.9548,63.974,63.9357,63.9453,10045.0
2023-05-22 14:05:00,66.77,66.77,66.72,66.76,6963.0,63.9453,63.9453,63.8974,63.9357,6963.0
2023-05-22 14:10:00,66.77,66.77,66.71,66.72,5615.0,63.9453,63.9453,63.8878,63.8974,5615.0
2023-05-22 14:15:00,66.73,66.81,66.73,66.79,6655.0,63.9069,63.9836,63.9069,63.9644,6655.0
2023-05-22 14:20:00,66.8,66.81,66.75,66.76,9461.0,63.974,63.9836,63.9261,63.9357,9461.0
2023-05-22 14:25:00,66.76,66.84,66.76,66.82,5693.0,63.9357,64.0123,63.9357,63.9931,5693.0
2023-05-22 14:30:00,66.83,66.84,66.81,66.83,9067.0,64.0027,64.0123,63.9836,64.0027,9067.0
2023-05-22 14:35:00,66.82,66.82,66.76,66.76,7693.0,63.9931,63.9931,63.9357,63.9357,7693.0
2023-05-22 14:40:00,66.77,66.82,66.76,66.82,9524.0,63.9453,63.9931,63.9357,63.9931,9524.0
2023-05-22 14:45:00,66.81,66.89,66.8,66.88,8025.0,63.9836,64.0602,63.974,64.0506,8025.0
2023-05-22 14:50:00,66.9,66.96,66.89,66.89,6736.0,64.0698,64.1272,64.0602,64.0602,6736.0
2023-05-22 14:55:00,66.89,66.89,66.83,66.87,8798.0,64.0602,64.0602,64.0027,64.041,8798.0
2023-05-22 15:00:00,66.88,66.94,66.88,66.89,9691.0,64.0506,64.1081,64.0506,64.0602,9691.0
2023-05-22 15:05:00,66.89,66.93,66.88,66.92,10563.0,64.0602,64.0985,64.0506,64.0889,10563.0
2023-05-22 15:10:00,66.92,66.94,66.89,66.89,13152.0,64.0889,64.1081,64.0602,64.0602,13152.0
2023-05-22 15:15:00,66.88,66.89,66.84,66.87,14883.0,64.0506,64.0602,64.0123,64.041,14883.0
2023-05-22 15:20:00,66.89,66.89,66.79,66.84,19284.0,64.0602,64.0602,63.9644,64.0123,19284.0
2023-05-22 15:25:00,66.84,66.87,66.75,66.8,34132.0,64.0123,64.041,63.9261,63.974,34132.0
2023-05-22 15:30:00,66.8,66.81,66.73,66.76,19637.0,63.974,63.9836,63.9069,63.9357,19637.0
2023-05-22 15:35:00,66.75,66.8,66.74,66.78,21089.0,63.9261,63.974,63.9165,63.9548,21089.0
2023-05-22 15:40:00,66.78,66.8,66.71,66.75,21196.0,63.9548,63.974,63.8878,63.9261,21196.0
2023-05-22 15:45:00,66.76,66.8,66.74,66.76,25884.0,63.9357,63.974,63.9165,63.9357,25884.0
2023-05-22 15:50:00,66.76,66.77,66.64,66.68,51863.0,63.9357,63.9453,63.8208,63.8591,51863.0
2023-05-22 15:55:00,66.69,66.71,66.57,66.6,174254.0,63.8686,63.8878,63.7537,63.7824,174254.0
2023-05-23 09:30:00,66.7,66.93,66.52,66.82,37933.0,63.8782,64.0985,63.7058,63.9931,37933.0
2023-05-23 09:35:00,66.84,66.84,66.63,66.68,9353.0,64.0123,64.0123,63.8112,63.8591,9353.0
2023-05-23 09:40:00,66.69,66.76,66.63,66.72,15915.0,63.8686,63.9357,63.8112,63.8974,15915.0
2023-05-23 09:45:00,66.76,66.87,66.72,66.83,13952.0,63.9357,64.041,63.8974,64.0027,13952.0
2023-05-23 09:50:00,66.78,66.85,66.75,66.8,11700.0,63.9548,64.0219,63.9261,63.974,11700.0
2023-05-23 09:55:00,66.79,66.79,66.6,66.6,12188.0,63.9644,63.9644,63.7824,63.7824,12188.0
2023-05-23 10:00:00,66.61,66.74,66.6,66.65,23097.0,63.792,63.9165,63.7824,63.8303,23097.0
2023-05-23 10:05:00,66.63,66.64,66.58,66.61,11022.0,63.8112,63.8208,63.7633,63.792,11022.0
2023-05-23 10:10:00,66.63,66.65,66.58,66.61,9644.0,63.8112,63.8303,63.7633,63.792,9644.0
2023-05-23 10:15:00,66.6,66.6,66.46,66.52,7079.0,63.7824,63.7824,63.6484,63.7058,7079.0
2023-05-23 10:20:00,66.51,66.55,66.49,66.55,8433.0,63.6963,63.7346,63.6771,63.7346,8433.0
2023-05-23 10:25:00,66.56,66.71,66.56,66.7,11290.0,63.7441,63.8878,63.7441,63.8782,11290.0
2023-05-23 10:30:00,66.72,66.76,66.68,66.69,6969.0,63.8974,63.9357,63.8591,63.8686,6969.0
2023-05-23 10:35:00,66.7,66.75,66.68,66.75,10820.0,63.8782,63.9261,63.8591,63.9261,10820.0
2023-05-23 10:40:00,66.74,66.74,66.58,66.58,11591.0,63.9165,63.9165,63.7633,63.7633,11591.0
2023-05-23 10:45:00,66.57,66.65,66.56,66.6,6243.0,63.7537,63.8303,63.7441,63.7824,6243.0
2023-05-23 10:50:00,66.6,66.6,66.45,66.49,16732.0,63.7824,63.7824,63.6388,63.6771,16732.0
2023-05-23 10:55:00,66.49,66.5,66.42,66.44,9572.0,63.6771,63.6867,63.6101,63.6292,9572.0
2023-05-23 11:00:00,66.44,66.56,66.43,66.55,9122.0,63.6292,63.7441,63.6196,63.7346,9122.0
2023-05-23 11:05:00,66.56,66.62,66.56,66.62,9954.0,63.7441,63.8016,63.7441,63.8016,9954.0
2023-05-23 11:10:00,66.62,66.65,66.57,66.62,10559.0,63.8016,63.8303,63.7537,63.8016,10559.0
2023-05-23 11:15:00,66.62,66.63,66.55,66.56,7607.0,63.8016,63.8112,63.7346,63.7441,7607.0
2023-05-23 11:20:00,66.56,66.6,66.54,66.6,11932.0,63.7441,63.7824,63.725,63.7824,11932.0
2023-05-23 11:25:00,66.62,66.71,66.61,66.69,16294.0,63.8016,63.8878,63.792,63.8686,16294.0
2023-05-23 11:30:00,66.69,66.73,66.68,66.69,7460.0,63.8686,63.9069,63.8591,63.8686,7460.0
2023-05-23 11:35:00,66.68,66.71,66.68,66.7,10191.0,63.8591,63.8878,63.8591,63.8782,10191.0
2023-05-23 11:40:00,66.71,66.73,66.65,66.66,6271.0,63.8878,63.9069,63.8303,63.8399,6271.0
2023-05-23 11:45:00,66.66,66.68,66.65,66.65,4924.0,63.8399,63.8591,63.8303,63.8303,4924.0
2023-05-23 11:50:00,66.65,66.77,66.65,66.74,8666.0,63.8303,63.9453,63.8303,63.9165,8666.0
2023-05-23 11:55:00,66.74,66.74,66.67,66.69,6244.0,63.9165,63.9165,63.8495,63.8686,6244.0
2023-05-23 12:00:00,66.7,66.73,66.7,66.71,11669.0,63.8782,63.9069,63.8782,63.8878,11669.0
2023-05-23 12:05:00,66.74,66.75,66.62,66.62,6528.0,63.9165,63.9261,63.8016,63.8016,6528.0
2023-05-23 12:10:00,66.61,66.65,66.59,66.63,5029.0,63.792,63.8303,63.7729,63.8112,5029.0
2023-05-23 12:15:00,66.62,66.62,66.53,66.54,6602.0,63.8016,63.8016,63.7154,63.725,6602.0
2023-05-23 12:20:00,66.54,66.62,66.54,66.61,5654.0,63.725,63.8016,63.725,63.792,5654.0
2023-05-23 12:25:00,66.61,66.61,66.56,66.57,8489.0,63.792,63.792,63.7441,63.7537,8489.0
2023-05-23 12:30:00,66.59,66.62,66.57,66.58,5201.0,63.7729,63.8016,63.7537,63.7633,5201.0
2023-05-23 12:35:00,66.59,66.6,66.42,66.49,7995.0,63.7729,63.7824,63.6101,63.6771,7995.0
2023-05-23 12:40:00,66.5,66.51,66.45,66.48,5779.0,63.6867,63.6963,63.6388,63.6675,5779.0
2023-05-23 12:45:00,66.48,66.55,66.48,66.54,9096.0,63.6675,63.7346,63.6675,63.725,9096.0
2023-05-23 12:50:00,66.53,66.57,66.51,66.55,7093.0,63.7154,63.7537,63.6963,63.7346,7093.0
2023-05-23 12:55:00,66.55,66.61,66.54,66.57,8609.0,63.7346,63.792,63.725,63.7537,8609.0
2023-05-23 13:00:00,66.61,66.61,66.57,66.6,5689.0,63.792,63.792,63.7537,63.7824,5689.0
2023-05-23 13:05:00,66.61,66.7,66.58,66.68,5769.0,63.792,63.8782,63.7633,63.8591,5769.0
2023-05-23 13:10:00,66.68,66.73,66.68,66.7,5514.0,63.8591,63.9069,63.8591,63.8782,5514.0
2023-05-23 13:15:00,66.7,66.76,66.7,66.76,3941.0,63.8782,63.9357,63.8782,63.9357,3941.0
2023-05-23 13:20:00,66.76,66.76,66.73,66.75,4319.0,63.9357,63.9357,63.9069,63.9261,4319.0
2023-05-23 13:25:00,66.74,66.76,66.54,66.55,11513.0,63.9165,63.9357,63.725,63.7346,11513.0
2023-05-23 13:30:00,66.52,66.54,66.44,66.47,8084.0,63.7058,63.725,63.6292,63.6579,8084.0
2023-05-23 13:35:00,66.47,66.57,66.46,66.55,11392.0,63.6579,63.7537,63.6484,63.7346,11392.0
2023-05-23 13:40:00,66.55,66.62,66.55,66.61,9395.0,63.7346,63.8016,63.7346,63.792,9395.0
2023-05-23 13:45:00,66.64,66.68,66.61,66.61,5605.0,63.8208,63.8591,63.792,63.792,5605.0
2023-05-23 13:50:00,66.6,66.62,66.59,66.6,3156.0,63.7824,63.8016,63.7729,63.7824,3156.0
2023-05-23 13:55:00,66.61,66.62,66.56,66.58,6787.0,63.792,63.8016,63.7441,63.7633,6787.0
2023-05-23 14:00:00,66.57,66.62,66.57,66.62,6831.0,63.7537,63.8016,63.7537,63.8016,6831.0
2023-05-23 14:05:00,66.62,66.64,66.55,66.55,7324.0,63.8016,63.8208,63.7346,63.7346,7324.0
2023-05-23 14:10:00,66.55,66.56,66.39,66.4,6745.0,63.7346,63.7441,63.5813,63.5909,6745.0
2023-05-23 14:15:00,66.39,66.45,66.3,66.32,6422.0,63.5813,63.6388,63.4951,63.5143,6422.0
2023-05-23 14:20:00,66.33,66.34,66.16,66.17,12211.0,63.5239,63.5334,63.3611,63.3706,12211.0
2023-05-23 14:25:00,66.15,66.26,66.12,66.21,12965.0,63.3515,63.4568,63.3228,63.4089,12965.0
2023-05-23 14:30:00,66.2,66.28,66.17,66.27,6556.0,63.3994,63.476,63.3706,63.4664,6556.0
2023-05-23 14:35:00,66.28,66.29,66.16,66.17,11138.0,63.476,63.4856,63.3611,63.3706,11138.0
2023-05-23 14:40:00,66.17,66.18,66.12,66.14,13176.0,63.3706,63.3802,63.3228,63.3419,13176.0
2023-05-23 14:45:00,66.15,66.22,66.15,66.22,11875.0,63.3515,63.4185,63.3515,63.4185,11875.0
2023-05-23 14:50:00,66.22,66.3,66.21,66.28,10916.0,63.4185,63.4951,63.4089,63.476,10916.0
2023-05-23 14:55:00,66.29,66.29,66.25,66.28,11154.0,63.4856,63.4856,63.4473,63.476,11154.0
2023-05-23 15:00:00,66.27,66.3,66.2,66.22,17357.0,63.4664,63.4951,63.3994,63.4185,17357.0
2023-05-23 15:05:00,66.21,66.25,66.19,66.23,12080.0,63.4089,63.4473,63.3898,63.4281,12080.0
2023-05-23 15:10:00,66.24,66.3,66.24,66.28,25756.0,63.4377,63.4951,63.4377,63.476,25756.0
2023-05-23 15:15:00,66.28,66.29,66.14,66.14,17214.0,63.476,63.4856,63.3419,63.3419,17214.0
2023-05-23 15:20:00,66.13,66.26,66.12,66.25,17648.0,63.3323,63.4568,63.3228,63.4473,17648.0
2023-05-23 15:25:00,66.25,66.27,66.22,66.27,17717.0,63.4473,63.4664,63.4185,63.4664,17717.0
2023-05-23 15:30:00,66.27,66.31,66.23,66.31,36444.0,63.4664,63.5047,63.4281,63.5047,36444.0
2023-05-23 15:35:00,66.31,66.34,66.27,66.32,34769.0,63.5047,63.5334,63.4664,63.5143,34769.0
2023-05-23 15:40:00,66.32,66.32,66.26,66.27,15812.0,63.5143,63.5143,63.4568,63.4664,15812.0
2023-05-23 15:45:00,66.27,66.28,66.22,66.25,25537.0,63.4664,63.476,63.4185,63.4473,25537.0
2023-05-23 15:50:00,66.23,66.24,66.1,66.12,47152.0,63.4281,63.4377,63.3036,63.3228,47152.0
2023-05-23 15:55:00,66.11,66.12,66.02,66.03,144950.0,63.3132,63.3228,63.227,63.2366,144950.0
2023-05-24 09:30:00,65.5,65.76,65.32,65.54,29810.0,62.729,62.978,62.5566,62.7673,29810.0
2023-05-24 09:35:00,65.5,65.5,65.23,65.25,11243.0,62.729,62.729,62.4704,62.4896,11243.0
2023-05-24 09:40:00,65.25,65.27,65.1,65.25,12451.0,62.4896,62.5087,62.3459,62.4896,12451.0
2023-05-24 09:45:00,65.28,65.33,65.1,65.16,13968.0,62.5183,62.5662,62.3459,62.4034,13968.0
2023-05-24 09:50:00,65.13,65.14,64.94,64.94,11193.0,62.3746,62.3842,62.1927,62.1927,11193.0
2023-05-24 09:55:00,64.95,64.96,64.77,64.79,37462.0,62.2022,62.2118,62.0299,62.049,37462.0
2023-05-24 10:00:00,64.79,65.12,64.79,65.07,31081.0,62.049,62.3651,62.049,62.3172,31081.0
2023-05-24 10:05:00,65.1,65.17,65.02,65.06,10091.0,62.3459,62.4129,62.2693,62.3076,10091.0
2023-05-24 10:10:00,65.04,65.12,65.04,65.12,9927.0,62.2884,62.3651,62.2884,62.3651,9927.0
2023-05-24 10:15:00,65.1,65.14,65.05,65.1,18352.0,62.3459,62.3842,62.298,62.3459,18352.0
2023-05-24 10:20:00,65.08,65.09,64.87,64.88,8827.0,62.3267,62.3363,62.1256,62.1352,8827.0
2023-05-24 10:25:00,64.89,65.05,64.89,65.02,8345.0,62.1448,62.298,62.1448,62.2693,8345.0
2023-05-24 10:30:00,65.04,65.1,65.03,65.05,12636.0,62.2884,62.3459,62.2789,62.298,12636.0
2023-05-24 10:35:00,65.04,65.11,65.03,65.04,8808.0,62.2884,62.3555,62.2789,62.2884,8808.0
2023-05-24 10:40:00,65.02,65.07,64.99,65.03,11222.0,62.2693,62.3172,62.2406,62.2789,11222.0
2023-05-24 10:45:00,65.03,65.04,64.89,64.91,12678.0,62.2789,62.2884,62.1448,62.1639,12678.0
2023-05-24 10:50:00,64.89,65.01,64.89,64.95,8560.0,62.1448,62.2597,62.1448,62.2022,8560.0
2023-05-24 10:55:00,64.97,64.99,64.92,64.95,8167.0,62.2214,62.2406,62.1735,62.2022,8167.0
2023-05-24 11:00:00,64.95,64.97,64.92,64.94,6814.0,62.2022,62.2214,62.1735,62.1927,6814.0
2023-05-24 11:05:00,64.93,64.93,64.81,64.83,9294.0,62.1831,62.1831,62.0682,62.0873,9294.0
2023-05-24 11:10:00,64.83,64.87,64.76,64.82,12879.0,62.0873,62.1256,62.0203,62.0777,12879.0
2023-05-24 11:15:00,64.81,64.9,64.79,64.84,7364.0,62.0682,62.1544,62.049,62.0969,7364.0
2023-05-24 11:20:00,64.86,64.99,64.86,64.98,10653.0,62.1161,62.2406,62.1161,62.231,10653.0
2023-05-24 11:25:00,64.99,65.05,64.88,64.9,14122.0,62.2406,62.298,62.1352,62.1544,14122.0
2023-05-24 11:30:00,64.9,64.9,64.73,64.73,11614.0,62.1544,62.1544,61.9916,61.9916,11614.0
2023-05-24 11:35:00,64.73,64.86,64.69,64.86,11040.0,61.9916,62.1161,61.9532,62.1161,11040.0
2023-05-24 11:40:00,64.85,64.91,64.73,64.79,10827.0,62.1065,62.1639,61.9916,62.049,10827.0
2023-05-24 11:45:00,64.78,64.85,64.75,64.75,16005.0,62.0394,62.1065,62.0107,62.0107,16005.0
2023-05-24 11:50:00,64.76,64.83,64.72,64.73,14226.0,62.0203,62.0873,61.982,61.9916,14226.0
2023-05-24 11:55:00,64.75,64.75,64.64,64.68,9559.0,62.0107,62.0107,61.9054,61.9437,9559.0
2023-05-24 12:00:00,64.68,64.76,64.68,64.75,5447.0,61.9437,62.0203,61.9437,62.0107,5447.0
2023-05-24 12:05:00,64.79,64.79,64.73,64.73,8546.0,62.049,62.049,61.9916,61.9916,8546.0
2023-05-24 12:10:00,64.74,64.74,64.67,64.69,5949.0,62.0011,62.0011,61.9341,61.9532,5949.0
2023-05-24 12:15:00,64.69,64.73,64.68,64.7,9431.0,61.9532,61.9916,61.9437,61.9628,9431.0
2023-05-24 12:20:00,64.71,64.72,64.66,64.69,6103.0,61.9724,61.982,61.9245,61.9532,6103.0
2023-05-24 12:25:00,64.69,64.73,64.66,64.67,4531.0,61.9532,61.9916,61.9245,61.9341,4531.0
2023-05-24 12:30:00,64.68,64.7,64.65,64.68,5491.0,61.9437,61.9628,61.9149,61.9437,5491.0
2023-05-24 12:35:00,64.68,64.76,64.68,64.76,5533.0,61.9437,62.0203,61.9437,62.0203,5533.0
2023-05-24 12:40:00,64.77,64.83,64.76,64.8,6717.0,62.0299,62.0873,62.0203,62.0586,6717.0
2023-05-24 12:45:00,64.81,64.86,64.79,64.81,6161.0,62.0682,62.1161,62.049,62.0682,6161.0
2023-05-24 12:50:00,64.8,64.85,64.8,64.83,9947.0,62.0586,62.1065,62.0586,62.0873,9947.0
2023-05-24 12:55:00,64.84,64.86,64.8,64.82,4613.0,62.0969,62.1161,62.0586,62.0777,4613.0
2023-05-24 13:00:00,64.81,64.82,64.71,64.71,4905.0,62.0682,62.0777,61.9724,61.9724,4905.0
2023-05-24 13:05:00,64.71,64.77,64.71,64.75,6230.0,61.9724,62.0299,61.9724,62.0107,6230.0
2023-05-24 13:10:00,64.74,64.75,64.71,64.73,3922.0,62.0011,62.0107,61.9724,61.9916,3922.0
2023-05-24 13:15:00,64.73,64.81,64.71,64.81,4264.0,61.9916,62.0682,61.9724,62.0682,4264.0
2023-05-24 13:20:00,64.8,64.89,64.75,64.75,10550.0,62.0586,62.1448,62.0107,62.0107,10550.0
2023-05-24 13:25:00,64.75,64.77,64.71,64.76,6499.0,62.0107,62.0299,61.9724,62.0203,6499.0
2023-05-24 13:30:00,64.75,64.83,64.75,64.83,4587.0,62.0107,62.0873,62.0107,62.0873,4587.0
2023-05-24 13:35:00,64.83,64.85,64.74,64.76,13229.0,62.0873,62.1065,62.0011,62.0203,13229.0
2023-05-24 13:40:00,64.76,64.79,64.75,64.75,6397.0,62.0203,62.049,62.0107,62.0107,6397.0
2023-05-24 13:45:00,64.76,64.8,64.69,64.7,11022.0,62.0203,62.0586,61.9532,61.9628,11022.0
2023-05-24 13:50:00,64.71,64.77,64.71,64.74,5226.0,61.9724,62.0299,61.9724,62.0011,5226.0
2023-05-24 13:55:00,64.73,64.74,64.7,64.71,9356.0,61.9916,62.0011,61.9628,61.9724,9356.0
2023-05-24 14:00:00,64.73,64.78,64.69,64.69,8026.0,61.9916,62.0394,61.9532,61.9532,8026.0
2023-05-24 14:05:00,64.7,64.77,64.7,64.72,4552.0,61.9628,62.0299,61.9628,61.982,4552.0
2023-05-24 14:10:00,64.72,64.74,64.64,64.66,12685.0,61.982,62.0011,61.9054,61.9245,12685.0
2023-05-24 14:15:00,64.66,64.69,64.61,64.64,6848.0,61.9245,61.9532,61.8766,61.9054,6848.0
2023-05-24 14:20:00,64.64,64.66,64.61,64.65,6679.0,61.9054,61.9245,61.8766,61.9149,6679.0
2023-05-24 14:25:00,64.65,64.65,64.56,64.57,7596.0,61.9149,61.9149,61.8287,61.8383,7596.0
2023-05-24 14:30:00,64.56,64.61,64.54,64.61,7129.0,61.8287,61.8766,61.8096,61.8766,7129.0
2023-05-24 14:35:00,64.61,64.68,64.58,64.66,7127.0,61.8766,61.9437,61.8479,61.9245,7127.0
2023-05-24 14:40:00,64.66,64.69,64.6,64.62,8425.0,61.9245,61.9532,61.8671,61.8862,8425.0
2023-05-24 14:45:00,64.63,64.71,64.63,64.7,6632.0,61.8958,61.9724,61.8958,61.9628,6632.0
2023-05-24 14:50:00,64.7,64.73,64.63,64.65,10345.0,61.9628,61.9916,61.8958,61.9149,10345.0
2023-05-24 14:55:00,64.64,64.64,64.6,64.63,6524.0,61.9054,61.9054,61.8671,61.8958,6524.0
2023-05-24 15:00:00,64.64,64.64,64.59,64.59,8266.0,61.9054,61.9054,61.8575,61.8575,8266.0
2023-05-24 15:05:00,64.59,64.69,64.59,64.67,8866.0,61.8575,61.9532,61.8575,61.9341,8866.0
2023-05-24 15:10:00,64.66,64.76,64.64,64.76,12101.0,61.9245,62.0203,61.9054,62.0203,12101.0
2023-05-24 15:15:00,64.76,64.91,64.76,64.85,12454.0,62.0203,62.1639,62.0203,62.1065,12454.0
2023-05-24 15:20:00,64.88,64.94,64.79,64.84,24716.0,62.1352,62.1927,62.049,62.0969,24716.0
2023-05-24 15:25:00,64.84,64.89,64.81,64.81,15043.0,62.0969,62.1448,62.0682,62.0682,15043.0
2023-05-24 15:30:00,64.81,64.92,64.77,64.79,24333.0,62.0682,62.1735,62.0299,62.049,24333.0
2023-05-24 15:35:00,64.79,64.79,64.69,64.75,20652.0,62.049,62.049,61.9532,62.0107,20652.0
2023-05-24 15:40:00,64.77,64.81,64.72,64.73,37599.0,62.0299,62.0682,61.982,61.9916,37599.0
2023-05-24 15:45:00,64.73,64.74,64.65,64.69,18208.0,61.9916,62.0011,61.9149,61.9532,18208.0
2023-05-24 15:50:00,64.68,64.68,64.5,64.54,49780.0,61.9437,61.9437,61.7713,61.8096,49780.0
2023-05-24 15:55:00,64.54,64.61,64.49,64.56,117479.0,61.8096,61.8766,61.7617,61.8287,117479.0
2023-05-25 09:30:00,64.54,64.69,64.34,64.63,33394.0,61.8096,61.9532,61.6181,61.8958,33394.0
2023-05-25 09:35:00,64.63,64.68,64.41,64.51,9660.0,61.8958,61.9437,61.6851,61.7809,9660.0
2023-05-25 09:40:00,64.5,64.6,64.4,64.6,8636.0,61.7713,61.8671,61.6755,61.8671,8636.0
2023-05-25 09:45:00,64.62,64.86,64.61,64.64,12413.0,61.8862,62.1161,61.8766,61.9054,12413.0
2023-05-25 09:50:00,64.61,64.8,64.58,64.68,11880.0,61.8766,62.0586,61.8479,61.9437,11880.0
2023-05-25 09:55:00,64.65,64.88,64.65,64.84,9770.0,61.9149,62.1352,61.9149,62.0969,9770.0
2023-05-25 10:00:00,64.81,64.89,64.7,64.75,15508.0,62.0682,62.1448,61.9628,62.0107,15508.0
2023-05-25 10:05:00,64.77,64.8,64.56,64.58,41913.0,62.0299,62.0586,61.8287,61.8479,41913.0
2023-05-25 10:10:00,64.55,64.59,64.44,64.5,9602.0,61.8192,61.8575,61.7138,61.7713,9602.0
2023-05-25 10:15:00,64.52,64.61,64.49,64.59,13029.0,61.7904,61.8766,61.7617,61.8575,13029.0
2023-05-25 10:20:00,64.56,64.59,64.52,64.57,11563.0,61.8287,61.8575,61.7904,61.8383,11563.0
2023-05-25 10:25:00,64.57,64.74,64.57,64.68,8892.0,61.8383,62.0011,61.8383,61.9437,8892.0
2023-05-25 10:30:00,64.67,64.67,64.53,64.55,15279.0,61.9341,61.9341,61.8,61.8192,15279.0
2023-05-25 10:35:00,64.55,64.65,64.5,64.64,10540.0,61.8192,61.9149,61.7713,61.9054,10540.0
2023-05-25 10:40:00,64.65,64.74,64.64,64.71,12950.0,61.9149,62.0011,61.9054,61.9724,12950.0
2023-05-25 10:45:00,64.72,64.77,64.61,64.63,8270.0,61.982,62.0299,61.8766,61.8958,8270.0
2023-05-25 10:50:00,64.65,64.7,64.63,64.67,7074.0,61.9149,61.9628,61.8958,61.9341,7074.0
2023-05-25 10:55:00,64.68,64.74,64.62,64.66,11425.0,61.9437,62.0011,61.8862,61.9245,11425.0
2023-05-25 11:00:00,64.67,64.79,64.66,64.78,11076.0,61.9341,62.049,61.9245,62.0394,11076.0
2023-05-25 11:05:00,64.8,64.84,64.77,64.83,8174.0,62.0586,62.0969,62.0299,62.0873,8174.0
2023-05-25 11:10:00,64.83,64.87,64.79,64.81,11015.0,62.0873,62.1256,62.049,62.0682,11015.0
2023-05-25 11:15:00,64.83,64.84,64.6,64.6,18194.0,62.0873,62.0969,61.8671,61.8671,18194.0
2023-05-25 11:20:00,64.59,64.66,64.56,64.63,7137.0,61.8575,61.9245,61.8287,61.8958,7137.0
2023-05-25 11:25:00,64.62,64.62,64.52,64.54,8114.0,61.8862,61.8862,61.7904,61.8096,8114.0
2023-05-25 11:30:00,64.53,64.55,64.44,64.45,6758.0,61.8,61.8192,61.7138,61.7234,6758.0
2023-05-25 11:35:00,64.45,64.47,64.42,64.44,7010.0,61.7234,61.7426,61.6947,61.7138,7010.0
2023-05-25 11:40:00,64.45,64.52,64.4,64.45,7084.0,61.7234,61.7904,61.6755,61.7234,7084.0
2023-05-25 11:45:00,64.46,64.46,64.37,64.38,7548.0,61.733,61.733,61.6468,61.6564,7548.0
2023-05-25 11:50:00,64.38,64.52,64.37,64.46,13805.0,61.6564,61.7904,61.6468,61.733,13805.0
2023-05-25 11:55:00,64.46,64.52,64.46,64.51,7153.0,61.733,61.7904,61.733,61.7809,7153.0
2023-05-25 12:00:00,64.51,64.58,64.49,64.58,8519.0,61.7809,61.8479,61.7617,61.8479,8519.0
2023-05-25 12:05:00,64.6,64.64,64.56,64.62,6261.0,61.8671,61.9054,61.8287,61.8862,6261.0
2023-05-25 12:10:00,64.64,64.75,64.63,64.69,7575.0,61.9054,62.0107,61.8958,61.9532,7575.0
2023-05-25 12:15:00,64.7,64.75,64.68,64.74,5972.0,61.9628,62.0107,61.9437,62.0011,5972.0
2023-05-25 12:20:00,64.75,64.77,64.66,64.67,7567.0,62.0107,62.0299,61.9245,61.9341,7567.0
2023-05-25 12:25:00,64.66,64.67,64.58,64.62,6182.0,61.9245,61.9341,61.8479,61.8862,6182.0
2023-05-25 12:30:00,64.63,64.65,64.58,64.58,13017.0,61.8958,61.9149,61.8479,61.8479,13017.0
2023-05-25 12:35:00,64.57,64.67,64.57,64.67,7791.0,61.8383,61.9341,61.8383,61.9341,7791.0
2023-05-25 12:40:00,64.67,64.73,64.65,64.65,5702.0,61.9341,61.9916,61.9149,61.9149,5702.0
2023-05-25 12:45:00,64.63,64.69,64.62,64.65,5165.0,61.8958,61.9532,61.8862,61.9149,5165.0
2023-05-25 12:50:00,64.64,64.68,64.64,64.64,3329.0,61.9054,61.9437,61.9054,61.9054,3329.0
2023-05-25 12:55:00,64.63,64.71,64.59,64.63,10640.0,61.8958,61.9724,61.8575,61.8958,10640.0
2023-05-25 13:00:00,64.63,64.63,64.53,64.57,5827.0,61.8958,61.8958,61.8,61.8383,5827.0
2023-05-25 13:05:00,64.55,64.63,64.55,64.61,4441.0,61.8192,61.8958,61.8192,61.8766,4441.0
2023-05-25 13:10:00,64.63,64.69,64.62,64.69,4149.0,61.8958,61.9532,61.8862,61.9532,4149.0
2023-05-25 13:15:00,64.7,64.75,64.69,64.73,9036.0,61.9628,62.0107,61.9532,61.9916,9036.0
2023-05-25 13:20:00,64.73,64.78,64.73,64.77,4607.0,61.9916,62.0394,61.9916,62.0299,4607.0
2023-05-25 13:25:00,64.77,64.88,64.76,64.84,8237.0,62.0299,62.1352,62.0203,62.0969,8237.0
2023-05-25 13:30:00,64.85,64.92,64.85,64.88,7839.0,62.1065,62.1735,62.1065,62.1352,7839.0
2023-05-25 13:35:00,64.89,64.89,64.8,64.84,6421.0,62.1448,62.1448,62.0586,62.0969,6421.0
2023-05-25 13:40:00,64.86,64.9,64.86,64.88,5183.0,62.1161,62.1544,62.1161,62.1352,5183.0
2023-05-25 13:45:00,64.89,64.91,64.87,64.9,6402.0,62.1448,62.1639,62.1256,62.1544,6402.0
2023-05-25 13:50:00,64.91,64.91,64.84,64.84,7433.0,62.1639,62.1639,62.0969,62.0969,7433.0
2023-05-25 13:55:00,64.84,64.9,64.83,64.9,6436.0,62.0969,62.1544,62.0873,62.1544,6436.0
2023-05-25 14:00:00,64.9,65.08,64.9,64.94,18659.0,62.1544,62.3267,62.1544,62.1927,18659.0
2023-05-25 14:05:00,64.95,64.97,64.88,64.88,14865.0,62.2022,62.2214,62.1352,62.1352,14865.0
2023-05-25 14:10:00,64.89,64.91,64.85,64.91,9082.0,62.1448,62.1639,62.1065,62.1639,9082.0
2023-05-25 14:15:00,64.91,65.03,64.91,64.96,6761.0,62.1639,62.2789,62.1639,62.2118,6761.0
2023-05-25 14:20:00,64.96,64.97,64.9,64.95,7779.0,62.2118,62.2214,62.1544,62.2022,7779.0
2023-05-25 14:25:00,64.94,64.98,64.88,64.88,6406.0,62.1927,62.231,62.1352,62.1352,6406.0
2023-05-25 14:30:00,64.87,64.89,64.75,64.8,9176.0,62.1256,62.1448,62.0107,62.0586,9176.0
2023-05-25 14:35:00,64.8,64.8,64.7,64.72,6608.0,62.0586,62.0586,61.9628,61.982,6608.0
2023-05-25 14:40:00,64.72,64.76,64.67,64.74,7373.0,61.982,62.0203,61.9341,62.0011,7373.0
2023-05-25 14:45:00,64.74,64.84,64.74,64.79,6740.0,62.0011,62.0969,62.0011,62.049,6740.0
2023-05-25 14:50:00,64.79,64.84,64.79,64.82,6399.0,62.049,62.0969,62.049,62.0777,6399.0
2023-05-25 14:55:00,64.82,64.83,64.78,64.82,7138.0,62.0777,62.0873,62.0394,62.0777,7138.0
2023-05-25 15:00:00,64.84,64.86,64.78,64.79,9997.0,62.0969,62.1161,62.0394,62.049,9997.0
2023-05-25 15:05:00,64.8,64.83,64.78,64.82,15331.0,62.0586,62.0873,62.0394,62.0777,15331.0
2023-05-25 15:10:00,64.83,64.9,64.8,64.8,9374.0,62.0873,62.1544,62.0586,62.0586,9374.0
2023-05-25 15:15:00,64.8,64.82,64.75,64.8,13633.0,62.0586,62.0777,62.0107,62.0586,13633.0
2023-05-25 15:20:00,64.79,64.83,64.78,64.81,8126.0,62.049,62.0873,62.0394,62.0682,8126.0
2023-05-25 15:25:00,64.8,64.91,64.77,64.86,11763.0,62.0586,62.1639,62.0299,62.1161,11763.0
2023-05-25 15:30:00,64.87,64.92,64.84,64.86,10842.0,62.1256,62.1735,62.0969,62.1161,10842.0
2023-05-25 15:35:00,64.87,64.89,64.82,64.86,9802.0,62.1256,62.1448,62.0777,62.1161,9802.0
2023-05-25 15:40:00,64.87,64.87,64.82,64.84,13643.0,62.1256,62.1256,62.0777,62.0969,13643.0
2023-05-25 15:45:00,64.83,64.89,64.82,64.84,19352.0,62.0873,62.1448,62.0777,62.0969,19352.0
2023-05-25 15:50:00,64.83,64.83,64.62,64.63,42468.0,62.0873,62.0873,61.8862,61.8958,42468.0
2023-05-25 15:55:00,64.63,64.71,64.6,64.62,91465.0,61.8958,61.9724,61.8671,61.8862,91465.0
2023-05-26 09:30:00,64.55,64.78,64.5,64.75,25111.0,61.8192,62.0394,61.7713,62.0107,25111.0
2023-05-26 09:35:00,64.77,64.79,64.51,64.65,12569.0,62.0299,62.049,61.7809,61.9149,12569.0
2023-05-26 09:40:00,64.7,64.94,64.66,64.93,5714.0,61.9628,62.1927,61.9245,62.1831,5714.0
2023-05-26 09:45:00,64.96,65.0,64.8,64.8,9713.0,62.2118,62.2501,62.0586,62.0586,9713.0
2023-05-26 09:50:00,64.8,64.8,64.57,64.62,9519.0,62.0586,62.0586,61.8383,61.8862,9519.0
2023-05-26 09:55:00,64.61,64.66,64.53,64.56,7604.0,61.8766,61.9245,61.8,61.8287,7604.0
2023-05-26 10:00:00,64.55,64.64,64.48,64.58,13998.0,61.8192,61.9054,61.7521,61.8479,13998.0
2023-05-26 10:05:00,64.61,64.78,64.6,64.78,10017.0,61.8766,62.0394,61.8671,62.0394,10017.0
2023-05-26 10:10:00,64.78,64.83,64.75,64.77,7277.0,62.0394,62.0873,62.0107,62.0299,7277.0
2023-05-26 10:15:00,64.78,64.89,64.78,64.89,8198.0,62.0394,62.1448,62.0394,62.1448,8198.0
2023-05-26 10:20:00,64.9,65.02,64.9,65.02,8173.0,62.1544,62.2693,62.1544,62.2693,8173.0
2023-05-26 10:25:00,65.05,65.08,65.0,65.06,12866.0,62.298,62.3267,62.2501,62.3076,12866.0
2023-05-26 10:30:00,65.07,65.14,65.06,65.14,10704.0,62.3172,62.3842,62.3076,62.3842,10704.0
2023-05-26 10:35:00,65.13,65.17,65.08,65.12,14525.0,62.3746,62.4129,62.3267,62.3651,14525.0
2023-05-26 10:40:00,65.11,65.19,65.04,65.04,13525.0,62.3555,62.4321,62.2884,62.2884,13525.0
2023-05-26 10:45:00,65.04,65.04,64.96,64.98,12664.0,62.2884,62.2884,62.2118,62.231,12664.0
2023-05-26 10:50:00,65.0,65.0,64.9,64.95,4828.0,62.2501,62.2501,62.1544,62.2022,4828.0
2023-05-26 10:55:00,64.94,64.99,64.87,64.89,7711.0,62.1927,62.2406,62.1256,62.1448,7711.0
2023-05-26 11:00:00,64.89,64.97,64.84,64.84,15570.0,62.1448,62.2214,62.0969,62.0969,15570.0
2023-05-26 11:05:00,64.86,64.92,64.83,64.89,8761.0,62.1161,62.1735,62.0873,62.1448,8761.0
2023-05-26 11:10:00,64.89,64.89,64.76,64.83,11165.0,62.1448,62.1448,62.0203,62.0873,11165.0
2023-05-26 11:15:00,64.83,64.83,64.75,64.78,9238.0,62.0873,62.0873,62.0107,62.0394,9238.0
2023-05-26 11:20:00,64.79,64.81,64.68,64.71,17380.0,62.049,62.0682,61.9437,61.9724,17380.0
2023-05-26 11:25:00,64.73,64.73,64.6,64.62,23955.0,61.9916,61.9916,61.8671,61.8862,23955.0
2023-05-26 11:30:00,64.62,64.62,64.49,64.56,9657.0,61.8862,61.8862,61.7617,61.8287,9657.0
2023-05-26 11:35:00,64.56,64.6,64.5,64.52,6675.0,61.8287,61.8671,61.7713,61.7904,6675.0
2023-05-26 11:40:00,64.53,64.63,64.52,64.55,11614.0,61.8,61.8958,61.7904,61.8192,11614.0
2023-05-26 11:45:00,64.56,64.57,64.48,64.57,9191.0,61.8287,61.8383,61.7521,61.8383,9191.0
2023-05-26 11:50:00,64.56,64.57,64.54,64.55,5285.0,61.8287,61.8383,61.8096,61.8192,5285.0
2023-05-26 11:55:00,64.54,64.55,64.5,64.53,8261.0,61.8096,61.8192,61.7713,61.8,8261.0
2023-05-26 12:00:00,64.54,64.6,64.52,64.58,7901.0,61.8096,61.8671,61.7904,61.8479,7901.0
2023-05-26 12:05:00,64.59,64.65,64.58,64.64,9011.0,61.8575,61.9149,61.8479,61.9054,9011.0
2023-05-26 12:10:00,64.64,64.68,64.6,64.68,7304.0,61.9054,61.9437,61.8671,61.9437,7304.0
2023-05-26 12:15:00,64.7,64.72,64.65,64.69,8360.0,61.9628,61.982,61.9149,61.9532,8360.0
2023-05-26 12:20:00,64.7,64.75,64.69,64.75,5838.0,61.9628,62.0107,61.9532,62.0107,5838.0
2023-05-26 12:25:00,64.74,64.81,64.74,64.76,11240.0,62.0011,62.0682,62.0011,62.0203,11240.0
2023-05-26 12:30:00,64.77,64.81,64.77,64.79,15803.0,62.0299,62.0682,62.0299,62.049,15803.0
2023-05-26 12:35:00,64.8,64.8,64.73,64.73,7604.0,62.0586,62.0586,61.9916,61.9916,7604.0
2023-05-26 12:40:00,64.73,64.74,64.71,64.74,5260.0,61.9916,62.0011,61.9724,62.0011,5260.0
2023-05-26 12:45:00,64.73,64.73,64.65,64.65,6300.0,61.9916,61.9916,61.9149,61.9149,6300.0
2023-05-26 12:50:00,64.66,64.74,64.66,64.69,8027.0,61.9245,62.0011,61.9245,61.9532,8027.0
2023-05-26 12:55:00,64.69,64.7,64.63,64.65,9029.0,61.9532,61.9628,61.8958,61.9149,9029.0
2023-05-26 13:00:00,64.66,64.67,64.6,64.62,11763.0,61.9245,61.9341,61.8671,61.8862,11763.0
2023-05-26 13:05:00,64.63,64.63,64.56,64.6,10614.0,61.8958,61.8958,61.8287,61.8671,10614.0
2023-05-26 13:10:00,64.61,64.66,64.59,64.59,8722.0,61.8766,61.9245,61.8575,61.8575,8722.0
2023-05-26 13:15:00,64.6,64.64,64.53,64.55,7631.0,61.8671,61.9054,61.8,61.8192,7631.0
2023-05-26 13:20:00,64.55,64.63,64.55,64.62,5296.0,61.8192,61.8958,61.8192,61.8862,5296.0
2023-05-26 13:25:00,64.61,64.65,64.6,64.62,7826.0,61.8766,61.9149,61.8671,61.8862,7826.0
2023-05-26 13:30:00,64.62,64.71,64.62,64.71,5451.0,61.8862,61.9724,61.8862,61.9724,5451.0
2023-05-26 13:35:00,64.72,64.72,64.64,64.64,9014.0,61.982,61.982,61.9054,61.9054,9014.0
2023-05-26 13:40:00,64.64,64.64,64.58,64.58,9163.0,61.9054,61.9054,61.8479,61.8479,9163.0
2023-05-26 13:45:00,64.59,64.66,64.59,64.65,6383.0,61.8575,61.9245,61.8575,61.9149,6383.0
2023-05-26 13:50:00,64.66,64.68,64.62,64.63,6663.0,61.9245,61.9437,61.8862,61.8958,6663.0
2023-05-26 13:55:00,64.62,64.7,64.61,64.68,7045.0,61.8862,61.9628,61.8766,61.9437,7045.0
2023-05-26 14:00:00,64.69,64.75,64.69,64.7,9890.0,61.9532,62.0107,61.9532,61.9628,9890.0
2023-05-26 14:05:00,64.7,64.7,64.65,64.68,8726.0,61.9628,61.9628,61.9149,61.9437,8726.0
2023-05-26 14:10:00,64.69,64.74,64.69,64.7,3956.0,61.9532,62.0011,61.9532,61.9628,3956.0
2023-05-26 14:15:00,64.7,64.74,64.67,64.73,9106.0,61.9628,62.0011,61.9341,61.9916,9106.0
2023-05-26 14:20:00,64.73,64.77,64.73,64.76,8511.0,61.9916,62.0299,61.9916,62.0203,8511.0
2023-05-26 14:25:00,64.75,64.81,64.73,64.77,9545.0,62.0107,62.0682,61.9916,62.0299,9545.0
2023-05-26 14:30:00,64.78,64.81,64.77,64.78,7256.0,62.0394,62.0682,62.0299,62.0394,7256.0
2023-05-26 14:35:00,64.79,64.84,64.78,64.8,29728.0,62.049,62.0969,62.0394,62.0586,29728.0
2023-05-26 14:40:00,64.81,64.81,64.79,64.79,8639.0,62.0682,62.0682,62.049,62.049,8639.0
2023-05-26 14:45:00,64.79,64.81,64.77,64.78,6193.0,62.049,62.0682,62.0299,62.0394,6193.0
2023-05-26 14:50:00,64.78,64.78,64.75,64.78,7522.0,62.0394,62.0394,62.0107,62.0394,7522.0
2023-05-26 14:55:00,64.78,64.78,64.71,64.73,8449.0,62.0394,62.0394,61.9724,61.9916,8449.0
2023-05-26 15:00:00,64.73,64.81,64.72,64.8,15927.0,61.9916,62.0682,61.982,62.0586,15927.0
2023-05-26 15:05:00,64.79,64.79,64.74,64.76,14771.0,62.049,62.049,62.0011,62.0203,14771.0
2023-05-26 15:10:00,64.76,64.76,64.71,64.74,8540.0,62.0203,62.0203,61.9724,62.0011,8540.0
2023-05-26 15:15:00,64.74,64.76,64.72,64.74,11547.0,62.0011,62.0203,61.982,62.0011,11547.0
2023-05-26 15:20:00,64.74,64.75,64.69,64.7,11367.0,62.0011,62.0107,61.9532,61.9628,11367.0
2023-05-26 15:25:00,64.71,64.74,64.67,64.68,17550.0,61.9724,62.0011,61.9341,61.9437,17550.0
2023-05-26 15:30:00,64.67,64.71,64.65,64.67,15444.0,61.9341,61.9724,61.9149,61.9341,15444.0
2023-05-26 15:35:00,64.66,64.67,64.6,64.67,18218.0,61.9245,61.9341,61.8671,61.9341,18218.0
2023-05-26 15:40:00,64.67,64.69,64.61,64.64,17140.0,61.9341,61.9532,61.8766,61.9054,17140.0
2023-05-26 15:45:00,64.63,64.65,64.56,64.62,29040.0,61.8958,61.9149,61.8287,61.8862,29040.0
2023-05-26 15:50:00,64.61,64.61,64.47,64.56,59948.0,61.8766,61.8766,61.7426,61.8287,59948.0
2023-05-26 15:55:00,64.57,64.6,64.47,64.49,168199.0,61.8383,61.8671,61.7426,61.7617,168199.0
2023-05-30 09:30:00,64.52,64.75,64.45,64.52,32807.0,61.7904,62.0107,61.7234,61.7904,32807.0
2023-05-30 09:35:00,64.58,64.65,64.34,64.36,10173.0,61.8479,61.9149,61.6181,61.6372,10173.0
2023-05-30 09:40:00,64.36,64.42,64.18,64.29,32509.0,61.6372,61.6947,61.4648,61.5702,32509.0
2023-05-30 09:45:00,64.27,64.34,64.17,64.27,12992.0,61.551,61.6181,61.4552,61.551,12992.0
2023-05-30 09:50:00,64.34,64.61,64.34,64.57,14521.0,61.6181,61.8766,61.6181,61.8383,14521.0
2023-05-30 09:55:00,64.62,64.7,64.52,64.7,11133.0,61.8862,61.9628,61.7904,61.9628,11133.0
2023-05-30 10:00:00,64.72,64.78,64.65,64.7,15806.0,61.982,62.0394,61.9149,61.9628,15806.0
2023-05-30 10:05:00,64.69,64.78,64.66,64.77,14196.0,61.9532,62.0394,61.9245,62.0299,14196.0
2023-05-30 10:10:00,64.77,64.89,64.73,64.88,8678.0,62.0299,62.1448,61.9916,62.1352,8678.0
2023-05-30 10:15:00,64.91,65.02,64.91,64.99,22160.0,62.1639,62.2693,62.1639,62.2406,22160.0
2023-05-30 10:20:00,65.02,65.05,64.88,64.9,15199.0,62.2693,62.298,62.1352,62.1544,15199.0
2023-05-30 10:25:00,64.9,64.9,64.77,64.83,13670.0,62.1544,62.1544,62.0299,62.0873,13670.0
2023-05-30 10:30:00,64.85,65.0,64.83,64.87,18892.0,62.1065,62.2501,62.0873,62.1256,18892.0
2023-05-30 10:35:00,64.88,64.99,64.85,64.99,11503.0,62.1352,62.2406,62.1065,62.2406,11503.0
2023-05-30 10:40:00,65.0,65.13,64.98,65.13,14306.0,62.2501,62.3746,62.231,62.3746,14306.0
2023-05-30 10:45:00,65.14,65.15,65.02,65.02,16547.0,62.3842,62.3938,62.2693,62.2693,16547.0
2023-05-30 10:50:00,65.03,65.04,64.92,64.94,17707.0,62.2789,62.2884,62.1735,62.1927,17707.0
2023-05-30 10:55:00,64.93,64.96,64.88,64.94,8395.0,62.1831,62.2118,62.1352,62.1927,8395.0
2023-05-30 11:00:00,64.93,65.06,64.91,65.03,9302.0,62.1831,62.3076,62.1639,62.2789,9302.0
2023-05-30 11:05:00,65.02,65.04,64.95,64.97,9092.0,62.2693,62.2884,62.2022,62.2214,9092.0
2023-05-30 11:10:00,64.96,64.96,64.9,64.93,14242.0,62.2118,62.2118,62.1544,62.1831,14242.0
2023-05-30 11:15:00,64.92,64.93,64.77,64.78,23377.0,62.1735,62.1831,62.0299,62.0394,23377.0
2023-05-30 11:20:00,64.79,64.79,64.72,64.75,17840.0,62.049,62.049,61.982,62.0107,17840.0
2023-05-30 11:25:00,64.75,64.85,64.74,64.84,18745.0,62.0107,62.1065,62.0011,62.0969,18745.0
2023-05-30 11:30:00,64.85,64.87,64.78,64.8,10556.0,62.1065,62.1256,62.0394,62.0586,10556.0
2023-05-30 11:35:00,64.82,64.86,64.81,64.81,9411.0,62.0777,62.1161,62.0682,62.0682,9411.0
2023-05-30 11:40:00,64.82,64.84,64.75,64.75,11478.0,62.0777,62.0969,62.0107,62.0107,11478.0
2023-05-30 11:45:00,64.74,64.81,64.73,64.8,7271.0,62.0011,62.0682,61.9916,62.0586,7271.0
2023-05-30 11:50:00,64.79,64.79,64.7,64.71,49740.0,62.049,62.049,61.9628,61.9724,49740.0
2023-05-30 11:55:00,64.7,64.81,64.7,64.81,28274.0,61.9628,62.0682,61.9628,62.0682,28274.0
2023-05-30 12:00:00,64.82,64.84,64.8,64.83,10972.0,62.0777,62.0969,62.0586,62.0873,10972.0
2023-05-30 12:05:00,64.83,64.86,64.79,64.84,9912.0,62.0873,62.1161,62.049,62.0969,9912.0
2023-05-30 12:10:00,64.85,64.88,64.81,64.84,16165.0,62.1065,62.1352,62.0682,62.0969,16165.0
2023-05-30 12:15:00,64.84,64.89,64.82,64.86,10761.0,62.0969,62.1448,62.0777,62.1161,10761.0
2023-05-30 12:20:00,64.87,64.91,64.84,64.91,10602.0,62.1256,62.1639,62.0969,62.1639,10602.0
2023-05-30 12:25:00,64.91,64.94,64.85,64.93,17329.0,62.1639,62.1927,62.1065,62.1831,17329.0
2023-05-30 12:30:00,64.92,64.94,64.87,64.89,13880.0,62.1735,62.1927,62.1256,62.1448,13880.0
2023-05-30 12:35:00,64.9,64.9,64.77,64.77,18174.0,62.1544,62.1544,62.0299,62.0299,18174.0
2023-05-30 12:40:00,64.76,64.77,64.73,64.74,8439.0,62.0203,62.0299,61.9916,62.0011,8439.0
2023-05-30 12:45:00,64.75,64.75,64.69,64.74,22943.0,62.0107,62.0107,61.9532,62.0011,22943.0
2023-05-30 12:50:00,64.76,64.9,64.74,64.88,10920.0,62.0203,62.1544,62.0011,62.1352,10920.0
2023-05-30 12:55:00,64.89,64.92,64.87,64.91,9109.0,62.1448,62.1735,62.1256,62.1639,9109.0
2023-05-30 13:00:00,64.92,64.95,64.89,64.89,11037.0,62.1735,62.2022,62.1448,62.1448,11037.0
2023-05-30 13:05:00,64.88,64.92,64.88,64.88,13261.0,62.1352,62.1735,62.1352,62.1352,13261.0
2023-05-30 13:10:00,64.88,64.92,64.86,64.86,8629.0,62.1352,62.1735,62.1161,62.1161,8629.0
2023-05-30 13:15:00,64.85,64.9,64.84,64.87,5432.0,62.1065,62.1544,62.0969,62.1256,5432.0
2023-05-30 13:20:00,64.88,64.96,64.88,64.95,8620.0,62.1352,62.2118,62.1352,62.2022,8620.0
2023-05-30 13:25:00,64.95,64.95,64.86,64.88,13351.0,62.2022,62.2022,62.1161,62.1352,13351.0
2023-05-30 13:30:00,64.88,64.96,64.86,64.92,8526.0,62.1352,62.2118,62.1161,62.1735,8526.0
2023-05-30 13:35:00,64.9,64.91,64.84,64.85,14236.0,62.1544,62.1639,62.0969,62.1065,14236.0
2023-05-30 13:40:00,64.85,64.89,64.82,64.88,6886.0,62.1065,62.1448,62.0777,62.1352,6886.0
2023-05-30 13:45:00,64.88,64.95,64.88,64.95,9160.0,62.1352,62.2022,62.1352,62.2022,9160.0
2023-05-30 13:50:00,64.94,64.94,64.88,64.88,7628.0,62.1927,62.1927,62.1352,62.1352,7628.0
2023-05-30 13:55:00,64.88,64.88,64.83,64.83,10935.0,62.1352,62.1352,62.0873,62.0873,10935.0
2023-05-30 14:00:00,64.83,64.85,64.78,64.8,18176.0,62.0873,62.1065,62.0394,62.0586,18176.0
2023-05-30 14:05:00,64.8,64.82,64.72,64.74,11667.0,62.0586,62.0777,61.982,62.0011,11667.0
2023-05-30 14:10:00,64.73,64.82,64.72,64.82,10385.0,61.9916,62.0777,61.982,62.0777,10385.0
2023-05-30 14:15:00,64.82,64.83,64.79,64.83,9911.0,62.0777,62.0873,62.049,62.0873,9911.0
2023-05-30 14:20:00,64.81,64.89,64.8,64.89,12575.0,62.0682,62.1448,62.0586,62.1448,12575.0
2023-05-30 14:25:00,64.9,64.93,64.89,64.92,7065.0,62.1544,62.1831,62.1448,62.1735,7065.0
2023-05-30 14:30:00,64.93,65.07,64.92,65.06,7259.0,62.1831,62.3172,62.1735,62.3076,7259.0
2023-05-30 14:35:00,65.06,65.06,65.03,65.04,7202.0,62.3076,62.3076,62.2789,62.2884,7202.0
2023-05-30 14:40:00,65.05,65.06,65.0,65.02,14349.0,62.298,62.3076,62.2501,62.2693,14349.0
2023-05-30 14:45:00,65.02,65.02,64.91,64.91,17911.0,62.2693,62.2693,62.1639,62.1639,17911.0
2023-05-30 14:50:00,64.9,64.93,64.83,64.92,16020.0,62.1544,62.1831,62.0873,62.1735,16020.0
2023-05-30 14:55:00,64.94,64.95,64.86,64.86,15052.0,62.1927,62.2022,62.1161,62.1161,15052.0
2023-05-30 15:00:00,64.85,64.93,64.83,64.87,21383.0,62.1065,62.1831,62.0873,62.1256,21383.0
2023-05-30 15:05:00,64.87,64.88,64.81,64.86,20246.0,62.1256,62.1352,62.0682,62.1161,20246.0
2023-05-30 15:10:00,64.85,64.9,64.84,64.87,19189.0,62.1065,62.1544,62.0969,62.1256,19189.0
2023-05-30 15:15:00,64.89,64.96,64.88,64.9,18361.0,62.1448,62.2118,62.1352,62.1544,18361.0
2023-05-30 15:20:00,64.91,64.98,64.89,64.98,14620.0,62.1639,62.231,62.1448,62.231,14620.0
2023-05-30 15:25:00,64.98,65.0,64.94,64.98,17999.0,62.231,62.2501,62.1927,62.231,17999.0
2023-05-30 15:30:00,64.98,65.03,64.96,64.99,19430.0,62.231,62.2789,62.2118,62.2406,19430.0
2023-05-30 15:35:00,64.98,65.01,64.96,64.98,25895.0,62.231,62.2597,62.2118,62.231,25895.0
2023-05-30 15:40:00,64.98,64.98,64.92,64.95,16455.0,62.231,62.231,62.1735,62.2022,16455.0
2023-05-30 15:45:00,64.96,65.08,64.96,65.06,21871.0,62.2118,62.3267,62.2118,62.3076,21871.0
2023-05-30 15:50:00,65.07,65.12,65.04,65.11,72430.0,62.3172,62.3651,62.2884,62.3555,72430.0
2023-05-30 15:55:00,65.12,65.3,65.11,65.24,278658.0,62.3651,62.5374,62.3555,62.48,278658.0
2023-05-31 09:30:00,64.99,65.16,64.68,64.96,27463.0,62.2406,62.4034,61.9437,62.2118,27463.0
2023-05-31 09:35:00,64.98,65.03,64.82,64.82,10370.0,62.231,62.2789,62.0777,62.0777,10370.0
2023-05-31 09:40:00,64.79,64.82,64.69,64.76,14283.0,62.049,62.0777,61.9532,62.0203,14283.0
2023-05-31 09:45:00,64.77,64.77,64.41,64.42,21325.0,62.0299,62.0299,61.6851,61.6947,21325.0
2023-05-31 09:50:00,64.42,64.52,64.38,64.5,8952.0,61.6947,61.7904,61.6564,61.7713,8952.0
2023-05-31 09:55:00,64.48,64.65,64.47,64.63,15165.0,61.7521,61.9149,61.7426,61.8958,15165.0
2023-05-31 10:00:00,64.63,64.68,64.55,64.65,19438.0,61.8958,61.9437,61.8192,61.9149,19438.0
2023-05-31 10:05:00,64.65,64.75,64.63,64.64,10409.0,61.9149,62.0107,61.8958,61.9054,10409.0
2023-05-31 10:10:00,64.63,64.77,64.63,64.77,10709.0,61.8958,62.0299,61.8958,62.0299,10709.0
2023-05-31 10:15:00,64.77,64.77,64.64,64.73,15699.0,62.0299,62.0299,61.9054,61.9916,15699.0
2023-05-31 10:20:00,64.72,64.75,64.59,64.6,14860.0,61.982,62.0107,61.8575,61.8671,14860.0
2023-05-31 10:25:00,64.61,64.63,64.47,64.5,14824.0,61.8766,61.8958,61.7426,61.7713,14824.0
2023-05-31 10:30:00,64.5,64.5,64.36,64.44,27727.0,61.7713,61.7713,61.6372,61.7138,27727.0
2023-05-31 10:35:00,64.43,64.47,64.35,64.45,16045.0,61.7042,61.7426,61.6276,61.7234,16045.0
2023-05-31 10:40:00,64.46,64.48,64.28,64.36,13570.0,61.733,61.7521,61.5606,61.6372,13570.0
2023-05-31 10:45:00,64.38,64.48,64.35,64.37,9736.0,61.6564,61.7521,61.6276,61.6468,9736.0
2023-05-31 10:50:00,64.36,64.37,64.27,64.27,14938.0,61.6372,61.6468,61.551,61.551,14938.0
2023-05-31 10:55:00,64.26,64.4,64.22,64.32,15006.0,61.5414,61.6755,61.5031,61.5989,15006.0
2023-05-31 11:00:00,64.32,64.48,64.3,64.4,11027.0,61.5989,61.7521,61.5797,61.6755,11027.0
2023-05-31 11:05:00,64.39,64.41,64.31,64.32,11946.0,61.6659,61.6851,61.5893,61.5989,11946.0
2023-05-31 11:10:00,64.31,64.31,64.24,64.24,20315.0,61.5893,61.5893,61.5223,61.5223,20315.0
2023-05-31 11:15:00,64.25,64.37,64.18,64.36,21967.0,61.5319,61.6468,61.4648,61.6372,21967.0
2023-05-31 11:20:00,64.37,64.43,64.34,64.34,12465.0,61.6468,61.7042,61.6181,61.6181,12465.0
2023-05-31 11:25:00,64.36,64.42,64.29,64.29,14827.0,61.6372,61.6947,61.5702,61.5702,14827.0
2023-05-31 11:30:00,64.29,64.38,64.26,64.37,15042.0,61.5702,61.6564,61.5414,61.6468,15042.0
2023-05-31 11:35:00,64.37,64.37,64.31,64.32,15679.0,61.6468,61.6468,61.5893,61.5989,15679.0
2023-05-31 11:40:00,64.33,64.38,64.25,64.28,34756.0,61.6085,61.6564,61.5319,61.5606,34756.0
2023-05-31 11:45:00,64.28,64.29,64.23,64.27,32731.0,61.5606,61.5702,61.5127,61.551,32731.0
2023-05-31 11:50:00,64.28,64.29,64.15,64.23,8423.0,61.5606,61.5702,61.4361,61.5127,8423.0
2023-05-31 11:55:00,64.23,64.25,64.2,64.23,7508.0,61.5127,61.5319,61.484,61.5127,7508.0
2023-05-31 12:00:00,64.24,64.33,64.24,64.3,7734.0,61.5223,61.6085,61.5223,61.5797,7734.0
2023-05-31 12:05:00,64.3,64.32,64.25,64.28,8958.0,61.5797,61.5989,61.5319,61.5606,8958.0
2023-05-31 12:10:00,64.28,64.29,64.22,64.27,9907.0,61.5606,61.5702,61.5031,61.551,9907.0
2023-05-31 12:15:00,64.28,64.4,64.28,64.36,10571.0,61.5606,61.6755,61.5606,61.6372,10571.0
2023-05-31 12:20:00,64.36,64.42,64.35,64.42,7673.0,61.6372,61.6947,61.6276,61.6947,7673.0
2023-05-31 12:25:00,64.42,64.45,64.38,64.45,7771.0,61.6947,61.7234,61.6564,61.7234,7771.0
2023-05-31 12:30:00,64.45,64.48,64.43,64.43,11361.0,61.7234,61.7521,61.7042,61.7042,11361.0
2023-05-31 12:35:00,64.42,64.42,64.32,64.35,7121.0,61.6947,61.6947,61.5989,61.6276,7121.0
2023-05-31 12:40:00,64.36,64.41,64.34,64.39,9290.0,61.6372,61.6851,61.6181,61.6659,9290.0
2023-05-31 12:45:00,64.39,64.49,64.37,64.44,23625.0,61.6659,61.7617,61.6468,61.7138,23625.0
2023-05-31 12:50:00,64.44,64.44,64.32,64.36,14100.0,61.7138,61.7138,61.5989,61.6372,14100.0
2023-05-31 12:55:00,64.35,64.36,64.31,64.36,6350.0,61.6276,61.6372,61.5893,61.6372,6350.0
2023-05-31 13:00:00,64.34,64.35,64.3,64.31,12314.0,61.6181,61.6276,61.5797,61.5893,12314.0
2023-05-31 13:05:00,64.32,64.37,64.3,64.35,14232.0,61.5989,61.6468,61.5797,61.6276,14232.0
2023-05-31 13:10:00,64.37,64.37,64.32,64.32,11801.0,61.6468,61.6468,61.5989,61.5989,11801.0
2023-05-31 13:15:00,64.31,64.34,64.24,64.25,9776.0,61.5893,61.6181,61.5223,61.5319,9776.0
2023-05-31 13:20:00,64.24,64.26,64.21,64.24,8253.0,61.5223,61.5414,61.4936,61.5223,8253.0
2023-05-31 13:25:00,64.25,64.3,64.23,64.28,11465.0,61.5319,61.5797,61.5127,61.5606,11465.0
2023-05-31 13:30:00,64.28,64.35,64.28,64.32,6496.0,61.5606,61.6276,61.5606,61.5989,6496.0
2023-05-31 13:35:00,64.33,64.35,64.19,64.32,23613.0,61.6085,61.6276,61.4744,61.5989,23613.0
2023-05-31 13:40:00,64.32,64.39,64.32,64.35,15439.0,61.5989,61.6659,61.5989,61.6276,15439.0
2023-05-31 13:45:00,64.35,64.37,64.28,64.32,29276.0,61.6276,61.6468,61.5606,61.5989,29276.0
2023-05-31 13:50:00,64.33,64.44,64.32,64.41,15128.0,61.6085,61.7138,61.5989,61.6851,15128.0
2023-05-31 13:55:00,64.42,64.45,64.38,64.38,11571.0,61.6947,61.7234,61.6564,61.6564,11571.0
2023-05-31 14:00:00,64.39,64.39,64.34,64.37,9994.0,61.6659,61.6659,61.6181,61.6468,9994.0
2023-05-31 14:05:00,64.38,64.41,64.34,64.34,10099.0,61.6564,61.6851,61.6181,61.6181,10099.0
2023-05-31 14:10:00,64.36,64.37,64.28,64.33,11918.0,61.6372,61.6468,61.5606,61.6085,11918.0
2023-05-31 14:15:00,64.34,64.37,64.3,64.31,26195.0,61.6181,61.6468,61.5797,61.5893,26195.0
2023-05-31 14:20:00,64.3,64.4,64.3,64.4,10180.0,61.5797,61.6755,61.5797,61.6755,10180.0
2023-05-31 14:25:00,64.4,64.4,64.3,64.3,10623.0,61.6755,61.6755,61.5797,61.5797,10623.0
2023-05-31 14:30:00,64.32,64.33,64.25,64.26,12153.0,61.5989,61.6085,61.5319,61.5414,12153.0
2023-05-31 14:35:00,64.26,64.33,64.24,64.3,10503.0,61.5414,61.6085,61.5223,61.5797,10503.0
2023-05-31 14:40:00,64.31,64.31,64.25,64.25,10318.0,61.5893,61.5893,61.5319,61.5319,10318.0
2023-05-31 14:45:00,64.25,64.28,64.21,64.23,16563.0,61.5319,61.5606,61.4936,61.5127,16563.0
2023-05-31 14:50:00,64.24,64.24,64.15,64.19,15594.0,61.5223,61.5223,61.4361,61.4744,15594.0
2023-05-31 14:55:00,64.19,64.22,64.16,64.19,11691.0,61.4744,61.5031,61.4457,61.4744,11691.0
2023-05-31 15:00:00,64.2,64.24,64.15,64.16,45019.0,61.484,61.5223,61.4361,61.4457,45019.0
2023-05-31 15:05:00,64.16,64.19,64.09,64.13,18404.0,61.4457,61.4744,61.3786,61.4169,18404.0
2023-05-31 15:10:00,64.13,64.2,64.1,64.17,20604.0,61.4169,61.484,61.3882,61.4552,20604.0
2023-05-31 15:15:00,64.18,64.22,64.16,64.17,23556.0,61.4648,61.5031,61.4457,61.4552,23556.0
2023-05-31 15:20:00,64.16,64.25,64.14,64.24,22247.0,61.4457,61.5319,61.4265,61.5223,22247.0
2023-05-31 15:25:00,64.23,64.28,64.19,64.27,20499.0,61.5127,61.5606,61.4744,61.551,20499.0
2023-05-31 15:30:00,64.27,64.31,64.23,64.31,30375.0,61.551,61.5893,61.5127,61.5893,30375.0
2023-05-31 15:35:00,64.32,64.36,64.29,64.35,29058.0,61.5989,61.6372,61.5702,61.6276,29058.0
2023-05-31 15:40:00,64.34,64.44,64.29,64.44,25286.0,61.6181,61.7138,61.5702,61.7138,25286.0
2023-05-31 15:45:00,64.44,64.48,64.29,64.31,41083.0,61.7138,61.7521,61.5702,61.5893,41083.0
2023-05-31 15:50:00,64.3,64.36,64.17,64.2,70995.0,61.5797,61.6372,61.4552,61.484,70995.0
2023-05-31 15:55:00,64.2,64.25,64.14,64.22,243042.0,61.484,61.5319,61.4265,61.5031,243042.0
2023-06-01 09:30:00,64.67,64.8,64.31,64.49,82984.0,61.9341,62.0586,61.5893,61.7617,82984.0
2023-06-01 09:35:00,64.59,64.83,64.59,64.77,12775.0,61.8575,62.0873,61.8575,62.0299,12775.0
2023-06-01 09:40:00,64.78,64.79,64.31,64.4,15604.0,62.0394,62.049,61.5893,61.6755,15604.0
2023-06-01 09:45:00,64.42,64.54,64.3,64.33,14050.0,61.6947,61.8096,61.5797,61.6085,14050.0
2023-06-01 09:50:00,64.35,64.46,64.3,64.37,11996.0,61.6276,61.733,61.5797,61.6468,11996.0
2023-06-01 09:55:00,64.35,64.45,64.34,64.45,13323.0,61.6276,61.7234,61.6181,61.7234,13323.0
2023-06-01 10:00:00,64.47,64.62,64.43,64.61,17067.0,61.7426,61.8862,61.7042,61.8766,17067.0
2023-06-01 10:05:00,64.58,64.67,64.56,64.63,12773.0,61.8479,61.9341,61.8287,61.8958,12773.0
2023-06-01 10:10:00,64.63,64.73,64.63,64.69,9629.0,61.8958,61.9916,61.8958,61.9532,9629.0
2023-06-01 10:15:00,64.68,64.72,64.57,64.61,24548.0,61.9437,61.982,61.8383,61.8766,24548.0
2023-06-01 10:20:00,64.6,64.62,64.55,64.59,16487.0,61.8671,61.8862,61.8192,61.8575,16487.0
2023-06-01 10:25:00,64.58,64.62,64.49,64.49,20885.0,61.8479,61.8862,61.7617,61.7617,20885.0
2023-06-01 10:30:00,64.5,64.52,64.41,64.46,12396.0,61.7713,61.7904,61.6851,61.733,12396.0
2023-06-01 10:35:00,64.48,64.56,64.47,64.48,15313.0,61.7521,61.8287,61.7426,61.7521,15313.0
2023-06-01 10:40:00,64.49,64.59,64.47,64.47,12142.0,61.7617,61.8575,61.7426,61.7426,12142.0
2023-06-01 10:45:00,64.48,64.57,64.4,64.42,18601.0,61.7521,61.8383,61.6755,61.6947,18601.0
2023-06-01 10:50:00,64.44,64.6,64.44,64.6,9933.0,61.7138,61.8671,61.7138,61.8671,9933.0
2023-06-01 10:55:00,64.62,64.74,64.62,64.7,9381.0,61.8862,62.0011,61.8862,61.9628,9381.0
2023-06-01 11:00:00,64.72,64.84,64.71,64.81,43754.0,61.982,62.0969,61.9724,62.0682,43754.0
2023-06-01 11:05:00,64.81,64.91,64.81,64.84,12215.0,62.0682,62.1639,62.0682,62.0969,12215.0
2023-06-01 11:10:00,64.84,64.87,64.74,64.75,8036.0,62.0969,62.1256,62.0011,62.0107,8036.0
2023-06-01 11:15:00,64.76,64.85,64.75,64.75,6639.0,62.0203,62.1065,62.0107,62.0107,6639.0
2023-06-01 11:20:00,64.74,64.82,64.74,64.81,5900.0,62.0011,62.0777,62.0011,62.0682,5900.0
2023-06-01 11:25:00,64.82,64.86,64.77,64.84,11713.0,62.0777,62.1161,62.0299,62.0969,11713.0
2023-06-01 11:30:00,64.86,64.86,64.79,64.8,9446.0,62.1161,62.1161,62.049,62.0586,9446.0
2023-06-01 11:35:00,64.79,64.86,64.76,64.76,9291.0,62.049,62.1161,62.0203,62.0203,9291.0
2023-06-01 11:40:00,64.77,64.85,64.77,64.85,7577.0,62.0299,62.1065,62.0299,62.1065,7577.0
2023-06-01 11:45:00,64.86,64.9,64.84,64.87,8993.0,62.1161,62.1544,62.0969,62.1256,8993.0
2023-06-01 11:50:00,64.87,64.87,64.79,64.79,8747.0,62.1256,62.1256,62.049,62.049,8747.0
2023-06-01 11:55:00,64.8,64.88,64.8,64.87,7178.0,62.0586,62.1352,62.0586,62.1256,7178.0
2023-06-01 12:00:00,64.85,64.9,64.82,64.86,9789.0,62.1065,62.1544,62.0777,62.1161,9789.0
2023-06-01 12:05:00,64.85,64.87,64.83,64.83,8506.0,62.1065,62.1256,62.0873,62.0873,8506.0
2023-06-01 12:10:00,64.84,64.87,64.83,64.85,5721.0,62.0969,62.1256,62.0873,62.1065,5721.0
2023-06-01 12:15:00,64.85,64.85,64.79,64.83,12467.0,62.1065,62.1065,62.049,62.0873,12467.0
2023-06-01 12:20:00,64.83,64.88,64.79,64.81,8476.0,62.0873,62.1352,62.049,62.0682,8476.0
2023-06-01 12:25:00,64.81,64.83,64.77,64.82,6786.0,62.0682,62.0873,62.0299,62.0777,6786.0
2023-06-01 12:30:00,64.83,64.85,64.82,64.83,7474.0,62.0873,62.1065,62.0777,62.0873,7474.0
2023-06-01 12:35:00,64.84,64.86,64.78,64.79,7616.0,62.0969,62.1161,62.0394,62.049,7616.0
2023-06-01 12:40:00,64.8,64.8,64.73,64.74,6673.0,62.0586,62.0586,61.9916,62.0011,6673.0
2023-06-01 12:45:00,64.73,64.76,64.69,64.76,9115.0,61.9916,62.0203,61.9532,62.0203,9115.0
2023-06-01 12:50:00,64.77,64.81,64.77,64.79,4677.0,62.0299,62.0682,62.0299,62.049,4677.0
2023-06-01 12:55:00,64.78,64.81,64.77,64.8,6394.0,62.0394,62.0682,62.0299,62.0586,6394.0
2023-06-01 13:00:00,64.81,64.81,64.72,64.72,6169.0,62.0682,62.0682,61.982,61.982,6169.0
2023-06-01 13:05:00,64.7,64.73,64.66,64.67,9565.0,61.9628,61.9916,61.9245,61.9341,9565.0
2023-06-01 13:10:00,64.66,64.74,64.66,64.72,6335.0,61.9245,62.0011,61.9245,61.982,6335.0
2023-06-01 13:15:00,64.72,64.78,64.71,64.77,9094.0,61.982,62.0394,61.9724,62.0299,9094.0
2023-06-01 13:20:00,64.78,64.83,64.75,64.76,11254.0,62.0394,62.0873,62.0107,62.0203,11254.0
2023-06-01 13:25:00,64.77,64.81,64.75,64.81,6174.0,62.0299,62.0682,62.0107,62.0682,6174.0
2023-06-01 13:30:00,64.8,64.82,64.78,64.8,7545.0,62.0586,62.0777,62.0394,62.0586,7545.0
2023-06-01 13:35:00,64.8,64.8,64.66,64.67,8240.0,62.0586,62.0586,61.9245,61.9341,8240.0
2023-06-01 13:40:00,64.65,64.74,64.63,64.74,12938.0,61.9149,62.0011,61.8958,62.0011,12938.0
2023-06-01 13:45:00,64.78,64.8,64.76,64.77,9069.0,62.0394,62.0586,62.0203,62.0299,9069.0
2023-06-01 13:50:00,64.78,64.8,64.74,64.75,7874.0,62.0394,62.0586,62.0011,62.0107,7874.0
2023-06-01 13:55:00,64.75,64.77,64.7,64.77,6651.0,62.0107,62.0299,61.9628,62.0299,6651.0
2023-06-01 14:00:00,64.77,64.77,64.72,64.73,6501.0,62.0299,62.0299,61.982,61.9916,6501.0
2023-06-01 14:05:00,64.73,64.76,64.72,64.75,8849.0,61.9916,62.0203,61.982,62.0107,8849.0
2023-06-01 14:10:00,64.75,64.77,64.72,64.73,5947.0,62.0107,62.0299,61.982,61.9916,5947.0
2023-06-01 14:15:00,64.73,64.76,64.73,64.74,8496.0,61.9916,62.0203,61.9916,62.0011,8496.0
2023-06-01 14:20:00,64.74,64.78,64.74,64.76,8649.0,62.0011,62.0394,62.0011,62.0203,8649.0
2023-06-01 14:25:00,64.75,64.79,64.72,64.74,9672.0,62.0107,62.049,61.982,62.0011,9672.0
2023-06-01 14:30:00,64.75,64.77,64.71,64.71,10589.0,62.0107,62.0299,61.9724,61.9724,10589.0
2023-06-01 14:35:00,64.73,64.73,64.62,64.65,9994.0,61.9916,61.9916,61.8862,61.9149,9994.0
2023-06-01 14:40:00,64.65,64.66,64.59,64.63,17127.0,61.9149,61.9245,61.8575,61.8958,17127.0
2023-06-01 14:45:00,64.63,64.67,64.63,64.66,5414.0,61.8958,61.9341,61.8958,61.9245,5414.0
2023-06-01 14:50:00,64.67,64.73,64.67,64.71,7266.0,61.9341,61.9916,61.9341,61.9724,7266.0
2023-06-01 14:55:00,64.71,64.74,64.66,64.73,11917.0,61.9724,62.0011,61.9245,61.9916,11917.0
2023-06-01 15:00:00,64.74,64.76,64.73,64.76,10015.0,62.0011,62.0203,61.9916,62.0203,10015.0
2023-06-01 15:05:00,64.76,64.8,64.73,64.73,12295.0,62.0203,62.0586,61.9916,61.9916,12295.0
2023-06-01 15:10:00,64.72,64.78,64.71,64.71,25973.0,61.982,62.0394,61.9724,61.9724,25973.0
2023-06-01 15:15:00,64.71,64.75,64.69,64.71,31392.0,61.9724,62.0107,61.9532,61.9724,31392.0
2023-06-01 15:20:00,64.72,64.74,64.68,64.69,20339.0,61.982,62.0011,61.9437,61.9532,20339.0
2023-06-01 15:25:00,64.69,64.71,64.62,64.63,15574.0,61.9532,61.9724,61.8862,61.8958,15574.0
2023-06-01 15:30:00,64.63,64.7,64.62,64.69,30140.0,61.8958,61.9628,61.8862,61.9532,30140.0
2023-06-01 15:35:00,64.68,64.71,64.64,64.66,31929.0,61.9437,61.9724,61.9054,61.9245,31929.0
2023-06-01 15:40:00,64.67,64.69,64.62,64.64,34523.0,61.9341,61.9532,61.8862,61.9054,34523.0
2023-06-01 15:45:00,64.64,64.73,64.61,64.72,30211.0,61.9054,61.9916,61.8766,61.982,30211.0
2023-06-01 15:50:00,64.71,64.71,64.51,64.54,51238.0,61.9724,61.9724,61.7809,61.8096,51238.0
2023-06-01 15:55:00,64.55,64.69,64.52,64.69,147729.0,61.8192,61.9532,61.7904,61.9532,147729.0
2023-06-02 09:30:00,65.42,65.44,65.31,65.34,45729.0,62.6524,62.6715,62.547,62.5757,45729.0
2023-06-02 09:35:00,65.36,65.65,65.36,65.49,12721.0,62.5949,62.8726,62.5949,62.7194,12721.0
2023-06-02 09:40:00,65.5,65.59,65.44,65.54,15235.0,62.729,62.8152,62.6715,62.7673,15235.0
2023-06-02 09:45:00,65.51,65.85,65.51,65.82,19659.0,62.7386,63.0642,62.7386,63.0354,19659.0
2023-06-02 09:50:00,65.83,66.04,65.83,65.98,27513.0,63.045,63.2461,63.045,63.1887,27513.0
2023-06-02 09:55:00,65.97,66.16,65.91,66.08,15061.0,63.1791,63.3611,63.1216,63.2844,15061.0
2023-06-02 10:00:00,66.08,66.16,65.99,66.05,18491.0,63.2844,63.3611,63.1983,63.2557,18491.0
2023-06-02 10:05:00,66.05,66.29,65.98,66.23,43641.0,63.2557,63.4856,63.1887,63.4281,43641.0
2023-06-02 10:10:00,66.2,66.33,66.2,66.23,17169.0,63.3994,63.5239,63.3994,63.4281,17169.0
2023-06-02 10:15:00,66.23,66.35,66.05,66.09,16502.0,63.4281,63.543,63.2557,63.294,16502.0
2023-06-02 10:20:00,66.07,66.17,66.02,66.17,12120.0,63.2749,63.3706,63.227,63.3706,12120.0
2023-06-02 10:25:00,66.16,66.28,66.14,66.24,12363.0,63.3611,63.476,63.3419,63.4377,12363.0
2023-06-02 10:30:00,66.26,66.29,66.16,66.23,39015.0,63.4568,63.4856,63.3611,63.4281,39015.0
2023-06-02 10:35:00,66.22,66.34,66.18,66.31,44738.0,63.4185,63.5334,63.3802,63.5047,44738.0
2023-06-02 10:40:00,66.3,66.33,66.26,66.28,18472.0,63.4951,63.5239,63.4568,63.476,18472.0
2023-06-02 10:45:00,66.28,66.37,66.27,66.37,15027.0,63.476,63.5622,63.4664,63.5622,15027.0
2023-06-02 10:50:00,66.35,66.37,66.29,66.29,14354.0,63.543,63.5622,63.4856,63.4856,14354.0
2023-06-02 10:55:00,66.29,66.33,66.26,66.33,14779.0,63.4856,63.5239,63.4568,63.5239,14779.0
2023-06-02 11:00:00,66.34,66.46,66.33,66.44,10396.0,63.5334,63.6484,63.5239,63.6292,10396.0
2023-06-02 11:05:00,66.45,66.45,66.35,66.38,10689.0,63.6388,63.6388,63.543,63.5718,10689.0
2023-06-02 11:10:00,66.38,66.52,66.37,66.51,9885.0,63.5718,63.7058,63.5622,63.6963,9885.0
2023-06-02 11:15:00,66.49,66.6,66.43,66.6,11026.0,63.6771,63.7824,63.6196,63.7824,11026.0
2023-06-02 11:20:00,66.6,66.62,66.57,66.6,9686.0,63.7824,63.8016,63.7537,63.7824,9686.0
2023-06-02 11:25:00,66.57,66.6,66.55,66.58,12286.0,63.7537,63.7824,63.7346,63.7633,12286.0
2023-06-02 11:30:00,66.58,66.6,66.54,66.58,22935.0,63.7633,63.7824,63.725,63.7633,22935.0
2023-06-02 11:35:00,66.57,66.57,66.45,66.45,13412.0,63.7537,63.7537,63.6388,63.6388,13412.0
2023-06-02 11:40:00,66.45,66.46,66.41,66.42,8527.0,63.6388,63.6484,63.6005,63.6101,8527.0
2023-06-02 11:45:00,66.41,66.45,66.38,66.39,17500.0,63.6005,63.6388,63.5718,63.5813,17500.0
2023-06-02 11:50:00,66.4,66.48,66.38,66.46,21925.0,63.5909,63.6675,63.5718,63.6484,21925.0
2023-06-02 11:55:00,66.46,66.49,66.39,66.42,10520.0,63.6484,63.6771,63.5813,63.6101,10520.0
2023-06-02 12:00:00,66.44,66.46,66.38,66.39,9376.0,63.6292,63.6484,63.5718,63.5813,9376.0
2023-06-02 12:05:00,66.4,66.52,66.39,66.48,10181.0,63.5909,63.7058,63.5813,63.6675,10181.0
2023-06-02 12:10:00,66.49,66.53,66.47,66.52,9647.0,63.6771,63.7154,63.6579,63.7058,9647.0
2023-06-02 12:15:00,66.51,66.57,66.5,66.51,11859.0,63.6963,63.7537,63.6867,63.6963,11859.0
2023-06-02 12:20:00,66.5,66.51,66.42,66.49,11542.0,63.6867,63.6963,63.6101,63.6771,11542.0
2023-06-02 12:25:00,66.49,66.55,66.48,66.55,9533.0,63.6771,63.7346,63.6675,63.7346,9533.0
2023-06-02 12:30:00,66.56,66.67,66.56,66.66,9752.0,63.7441,63.8495,63.7441,63.8399,9752.0
2023-06-02 12:35:00,66.66,66.66,66.58,66.61,7622.0,63.8399,63.8399,63.7633,63.792,7622.0
2023-06-02 12:40:00,66.63,66.63,66.57,66.61,7555.0,63.8112,63.8112,63.7537,63.792,7555.0
2023-06-02 12:45:00,66.61,66.62,66.54,66.6,9881.0,63.792,63.8016,63.725,63.7824,9881.0
2023-06-02 12:50:00,66.6,66.62,66.59,66.61,13493.0,63.7824,63.8016,63.7729,63.792,13493.0
2023-06-02 12:55:00,66.62,66.68,66.62,66.68,12492.0,63.8016,63.8591,63.8016,63.8591,12492.0
2023-06-02 13:00:00,66.68,66.7,66.67,66.67,10160.0,63.8591,63.8782,63.8495,63.8495,10160.0
2023-06-02 13:05:00,66.67,66.67,66.61,66.64,8827.0,63.8495,63.8495,63.792,63.8208,8827.0
2023-06-02 13:10:00,66.63,66.64,66.59,66.6,9345.0,63.8112,63.8208,63.7729,63.7824,9345.0
2023-06-02 13:15:00,66.61,66.73,66.61,66.73,8847.0,63.792,63.9069,63.792,63.9069,8847.0
2023-06-02 13:20:00,66.73,66.8,66.73,66.78,10623.0,63.9069,63.974,63.9069,63.9548,10623.0
2023-06-02 13:25:00,66.78,66.79,66.71,66.72,9956.0,63.9548,63.9644,63.8878,63.8974,9956.0
2023-06-02 13:30:00,66.71,66.76,66.71,66.73,10455.0,63.8878,63.9357,63.8878,63.9069,10455.0
2023-06-02 13:35:00,66.73,66.75,66.69,66.7,10379.0,63.9069,63.9261,63.8686,63.8782,10379.0
2023-06-02 13:40:00,66.7,66.72,66.66,66.66,8997.0,63.8782,63.8974,63.8399,63.8399,8997.0
2023-06-02 13:45:00,66.67,66.72,66.6,66.71,15349.0,63.8495,63.8974,63.7824,63.8878,15349.0
2023-06-02 13:50:00,66.71,66.78,66.71,66.78,10833.0,63.8878,63.9548,63.8878,63.9548,10833.0
2023-06-02 13:55:00,66.78,66.79,66.7,66.77,14574.0,63.9548,63.9644,63.8782,63.9453,14574.0
2023-06-02 14:00:00,66.77,66.77,66.72,66.74,14892.0,63.9453,63.9453,63.8974,63.9165,14892.0
2023-06-02 14:05:00,66.73,66.73,66.63,66.65,17363.0,63.9069,63.9069,63.8112,63.8303,17363.0
2023-06-02 14:10:00,66.65,66.68,66.62,66.64,9649.0,63.8303,63.8591,63.8016,63.8208,9649.0
2023-06-02 14:15:00,66.64,66.69,66.64,66.67,9101.0,63.8208,63.8686,63.8208,63.8495,9101.0
2023-06-02 14:20:00,66.67,66.71,66.67,66.71,9658.0,63.8495,63.8878,63.8495,63.8878,9658.0
2023-06-02 14:25:00,66.7,66.72,66.69,66.69,7331.0,63.8782,63.8974,63.8686,63.8686,7331.0
2023-06-02 14:30:00,66.69,66.7,66.64,66.67,9853.0,63.8686,63.8782,63.8208,63.8495,9853.0
2023-06-02 14:35:00,66.69,66.74,66.68,66.7,7873.0,63.8686,63.9165,63.8591,63.8782,7873.0
2023-06-02 14:40:00,66.7,66.73,66.7,66.7,6170.0,63.8782,63.9069,63.8782,63.8782,6170.0
2023-06-02 14:45:00,66.69,66.73,66.68,66.7,8671.0,63.8686,63.9069,63.8591,63.8782,8671.0
2023-06-02 14:50:00,66.69,66.73,66.66,66.69,7018.0,63.8686,63.9069,63.8399,63.8686,7018.0
2023-06-02 14:55:00,66.69,66.71,66.64,66.7,8875.0,63.8686,63.8878,63.8208,63.8782,8875.0
2023-06-02 15:00:00,66.7,66.79,66.7,66.78,11265.0,63.8782,63.9644,63.8782,63.9548,11265.0
2023-06-02 15:05:00,66.79,66.79,66.72,66.73,13315.0,63.9644,63.9644,63.8974,63.9069,13315.0
2023-06-02 15:10:00,66.73,66.75,66.69,66.72,16308.0,63.9069,63.9261,63.8686,63.8974,16308.0
2023-06-02 15:15:00,66.72,66.75,66.67,66.69,18494.0,63.8974,63.9261,63.8495,63.8686,18494.0
2023-06-02 15:20:00,66.68,66.68,66.6,66.6,13637.0,63.8591,63.8591,63.7824,63.7824,13637.0
2023-06-02 15:25:00,66.6,66.61,66.57,66.59,19971.0,63.7824,63.792,63.7537,63.7729,19971.0
2023-06-02 15:30:00,66.6,66.7,66.6,66.7,24190.0,63.7824,63.8782,63.7824,63.8782,24190.0
2023-06-02 15:35:00,66.71,66.72,66.6,66.62,18911.0,63.8878,63.8974,63.7824,63.8016,18911.0
2023-06-02 15:40:00,66.63,66.65,66.57,66.58,21758.0,63.8112,63.8303,63.7537,63.7633,21758.0
2023-06-02 15:45:00,66.58,66.62,66.51,66.61,29768.0,63.7633,63.8016,63.6963,63.792,29768.0
2023-06-02 15:50:00,66.6,66.69,66.56,66.67,62268.0,63.7824,63.8686,63.7441,63.8495,62268.0
2023-06-02 15:55:00,66.66,66.67,66.53,66.6,156259.0,63.8399,63.8495,63.7154,63.7824,156259.0
2023-06-05 09:30:00,66.9,67.28,66.79,67.27,55449.0,64.0698,64.4337,63.9644,64.4241,55449.0
2023-06-05 09:35:00,67.25,67.51,67.25,67.5,27488.0,64.4049,64.6539,64.4049,64.6444,27488.0
2023-06-05 09:40:00,67.49,67.49,67.31,67.46,16849.0,64.6348,64.6348,64.4624,64.6061,16849.0
2023-06-05 09:45:00,67.48,67.6,67.41,67.44,26224.0,64.6252,64.7401,64.5582,64.5869,26224.0
2023-06-05 09:50:00,67.45,67.53,67.44,67.52,3388.0,64.5965,64.6731,64.5869,64.6635,3388.0
2023-06-05 09:55:00,67.47,67.47,67.27,67.3,13783.0,64.6156,64.6156,64.4241,64.4528,13783.0
2023-06-05 10:00:00,67.33,67.6,67.21,67.23,15597.0,64.4816,64.7401,64.3666,64.3858,15597.0
2023-06-05 10:05:00,67.2,67.26,67.13,67.19,17955.0,64.3571,64.4145,64.29,64.3475,17955.0
2023-06-05 10:10:00,67.2,67.21,66.98,67.04,19535.0,64.3571,64.3666,64.1464,64.2038,19535.0
2023-06-05 10:15:00,67.05,67.18,66.99,67.03,20637.0,64.2134,64.3379,64.1559,64.1943,20637.0
2023-06-05 10:20:00,67.01,67.1,66.93,67.08,19044.0,64.1751,64.2613,64.0985,64.2421,19044.0
2023-06-05 10:25:00,67.05,67.14,66.9,67.09,25572.0,64.2134,64.2996,64.0698,64.2517,25572.0
2023-06-05 10:30:00,67.09,67.25,67.03,67.19,17293.0,64.2517,64.4049,64.1943,64.3475,17293.0
2023-06-05 10:35:00,67.17,67.22,67.08,67.16,14186.0,64.3283,64.3762,64.2421,64.3188,14186.0
2023-06-05 10:40:00,67.18,67.23,67.12,67.12,11249.0,64.3379,64.3858,64.2804,64.2804,11249.0
2023-06-05 10:45:00,67.16,67.39,67.12,67.39,10986.0,64.3188,64.539,64.2804,64.539,10986.0
2023-06-05 10:50:00,67.4,67.4,67.15,67.18,16993.0,64.5486,64.5486,64.3092,64.3379,16993.0
2023-06-05 10:55:00,67.17,67.18,66.95,66.99,9983.0,64.3283,64.3379,64.1176,64.1559,9983.0
2023-06-05 11:00:00,67.03,67.2,67.02,67.08,11943.0,64.1943,64.3571,64.1847,64.2421,11943.0
2023-06-05 11:05:00,67.09,67.16,67.03,67.12,10408.0,64.2517,64.3188,64.1943,64.2804,10408.0
2023-06-05 11:10:00,67.12,67.15,67.08,67.1,8848.0,64.2804,64.3092,64.2421,64.2613,8848.0
2023-06-05 11:15:00,67.12,67.22,67.09,67.22,15155.0,64.2804,64.3762,64.2517,64.3762,15155.0
2023-06-05 11:20:00,67.22,67.24,67.14,67.23,13109.0,64.3762,64.3954,64.2996,64.3858,13109.0
2023-06-05 11:25:00,67.22,67.29,67.19,67.23,10169.0,64.3762,64.4433,64.3475,64.3858,10169.0
2023-06-05 11:30:00,67.23,67.3,67.23,67.26,13140.0,64.3858,64.4528,64.3858,64.4145,13140.0
2023-06-05 11:35:00,67.26,67.35,67.26,67.28,11520.0,64.4145,64.5007,64.4145,64.4337,11520.0
2023-06-05 11:40:00,67.28,67.35,67.27,67.35,8757.0,64.4337,64.5007,64.4241,64.5007,8757.0
2023-06-05 11:45:00,67.34,67.37,67.28,67.33,11434.0,64.4911,64.5199,64.4337,64.4816,11434.0
2023-06-05 11:50:00,67.33,67.4,67.31,67.36,9648.0,64.4816,64.5486,64.4624,64.5103,9648.0
2023-06-05 11:55:00,67.35,67.38,67.28,67.32,10880.0,64.5007,64.5294,64.4337,64.472,10880.0
2023-06-05 12:00:00,67.34,67.34,67.25,67.26,7623.0,64.4911,64.4911,64.4049,64.4145,7623.0
2023-06-05 12:05:00,67.26,67.32,67.26,67.31,7360.0,64.4145,64.472,64.4145,64.4624,7360.0
2023-06-05 12:10:00,67.32,67.39,67.29,67.38,11401.0,64.472,64.539,64.4433,64.5294,11401.0
2023-06-05 12:15:00,67.38,67.38,67.27,67.28,7626.0,64.5294,64.5294,64.4241,64.4337,7626.0
2023-06-05 12:20:00,67.28,67.3,67.24,67.29,8428.0,64.4337,64.4528,64.3954,64.4433,8428.0
2023-06-05 12:25:00,67.29,67.33,67.28,67.3,7693.0,64.4433,64.4816,64.4337,64.4528,7693.0
2023-06-05 12:30:00,67.31,67.31,67.27,67.28,5921.0,64.4624,64.4624,64.4241,64.4337,5921.0
2023-06-05 12:35:00,67.28,67.28,67.23,67.23,8870.0,64.4337,64.4337,64.3858,64.3858,8870.0
2023-06-05 12:40:00,67.24,67.28,67.23,67.27,8548.0,64.3954,64.4337,64.3858,64.4241,8548.0
2023-06-05 12:45:00,67.28,67.35,67.27,67.31,11080.0,64.4337,64.5007,64.4241,64.4624,11080.0
2023-06-05 12:50:00,67.32,67.34,67.29,67.3,5584.0,64.472,64.4911,64.4433,64.4528,5584.0
2023-06-05 12:55:00,67.3,67.34,67.29,67.33,8189.0,64.4528,64.4911,64.4433,64.4816,8189.0
2023-06-05 13:00:00,67.34,67.35,67.31,67.34,6760.0,64.4911,64.5007,64.4624,64.4911,6760.0
2023-06-05 13:05:00,67.34,67.44,67.34,67.44,12521.0,64.4911,64.5869,64.4911,64.5869,12521.0
2023-06-05 13:10:00,67.45,67.45,67.34,67.34,11630.0,64.5965,64.5965,64.4911,64.4911,11630.0
2023-06-05 13:15:00,67.34,67.37,67.29,67.36,7106.0,64.4911,64.5199,64.4433,64.5103,7106.0
2023-06-05 13:20:00,67.37,67.37,67.29,67.29,5741.0,64.5199,64.5199,64.4433,64.4433,5741.0
2023-06-05 13:25:00,67.3,67.33,67.22,67.27,10543.0,64.4528,64.4816,64.3762,64.4241,10543.0
2023-06-05 13:30:00,67.26,67.28,67.18,67.19,11317.0,64.4145,64.4337,64.3379,64.3475,11317.0
2023-06-05 13:35:00,67.2,67.21,67.17,67.19,7931.0,64.3571,64.3666,64.3283,64.3475,7931.0
2023-06-05 13:40:00,67.18,67.24,67.16,67.24,6534.0,64.3379,64.3954,64.3188,64.3954,6534.0
2023-06-05 13:45:00,67.24,67.4,67.22,67.4,8660.0,64.3954,64.5486,64.3762,64.5486,8660.0
2023-06-05 13:50:00,67.39,67.4,67.37,67.39,11829.0,64.539,64.5486,64.5199,64.539,11829.0
2023-06-05 13:55:00,67.4,67.45,67.39,67.41,7639.0,64.5486,64.5965,64.539,64.5582,7639.0
2023-06-05 14:00:00,67.42,67.42,67.35,67.36,8301.0,64.5678,64.5678,64.5007,64.5103,8301.0
2023-06-05 14:05:00,67.35,67.35,67.26,67.29,11374.0,64.5007,64.5007,64.4145,64.4433,11374.0
2023-06-05 14:10:00,67.31,67.32,67.26,67.32,5064.0,64.4624,64.472,64.4145,64.472,5064.0
2023-06-05 14:15:00,67.32,67.34,67.3,67.32,7661.0,64.472,64.4911,64.4528,64.472,7661.0
2023-06-05 14:20:00,67.33,67.37,67.31,67.33,8884.0,64.4816,64.5199,64.4624,64.4816,8884.0
2023-06-05 14:25:00,67.32,67.36,67.29,67.36,12710.0,64.472,64.5103,64.4433,64.5103,12710.0
2023-06-05 14:30:00,67.37,67.4,67.19,67.23,21509.0,64.5199,64.5486,64.3475,64.3858,21509.0
2023-06-05 14:35:00,67.23,67.32,67.22,67.24,12712.0,64.3858,64.472,64.3762,64.3954,12712.0
2023-06-05 14:40:00,67.24,67.28,67.23,67.27,7366.0,64.3954,64.4337,64.3858,64.4241,7366.0
2023-06-05 14:45:00,67.27,67.27,67.2,67.2,8725.0,64.4241,64.4241,64.3571,64.3571,8725.0
2023-06-05 14:50:00,67.2,67.27,67.13,67.26,14096.0,64.3571,64.4241,64.29,64.4145,14096.0
2023-06-05 14:55:00,67.27,67.29,67.25,67.28,6639.0,64.4241,64.4433,64.4049,64.4337,6639.0
2023-06-05 15:00:00,67.28,67.29,67.2,67.2,20607.0,64.4337,64.4433,64.3571,64.3571,20607.0
2023-06-05 15:05:00,67.21,67.25,67.18,67.23,15327.0,64.3666,64.4049,64.3379,64.3858,15327.0
2023-06-05 15:10:00,67.22,67.32,67.22,67.32,11231.0,64.3762,64.472,64.3762,64.472,11231.0
2023-06-05 15:15:00,67.32,67.32,67.19,67.2,16728.0,64.472,64.472,64.3475,64.3571,16728.0
2023-06-05 15:20:00,67.2,67.22,67.16,67.2,15242.0,64.3571,64.3762,64.3188,64.3571,15242.0
2023-06-05 15:25:00,67.19,67.19,67.14,67.16,17900.0,64.3475,64.3475,64.2996,64.3188,17900.0
2023-06-05 15:30:00,67.16,67.21,67.14,67.2,24219.0,64.3188,64.3666,64.2996,64.3571,24219.0
2023-06-05 15:35:00,67.21,67.34,67.21,67.33,20530.0,64.3666,64.4911,64.3666,64.4816,20530.0
2023-06-05 15:40:00,67.34,67.36,67.29,67.33,20746.0,64.4911,64.5103,64.4433,64.4816,20746.0
2023-06-05 15:45:00,67.32,67.35,67.25,67.33,19778.0,64.472,64.5007,64.4049,64.4816,19778.0
2023-06-05 15:50:00,67.32,67.35,67.19,67.2,45631.0,64.472,64.5007,64.3475,64.3571,45631.0
2023-06-05 15:55:00,67.2,67.21,67.08,67.13,141881.0,64.3571,64.3666,64.2421,64.29,141881.0
2023-06-06 09:30:00,67.45,67.52,67.09,67.52,26740.0,64.5965,64.6635,64.2517,64.6635,26740.0
2023-06-06 09:35:00,67.56,67.76,67.52,67.6,15030.0,64.7018,64.8934,64.6635,64.7401,15030.0
2023-06-06 09:40:00,67.62,67.62,67.45,67.52,9352.0,64.7593,64.7593,64.5965,64.6635,9352.0
2023-06-06 09:45:00,67.51,67.54,67.28,67.32,10464.0,64.6539,64.6827,64.4337,64.472,10464.0
2023-06-06 09:50:00,67.3,67.46,67.3,67.38,12500.0,64.4528,64.6061,64.4528,64.5294,12500.0
2023-06-06 09:55:00,67.38,67.4,67.26,67.36,7932.0,64.5294,64.5486,64.4145,64.5103,7932.0
2023-06-06 10:00:00,67.37,67.49,67.34,67.47,12358.0,64.5199,64.6348,64.4911,64.6156,12358.0
2023-06-06 10:05:00,67.45,67.6,67.45,67.56,9596.0,64.5965,64.7401,64.5965,64.7018,9596.0
2023-06-06 10:10:00,67.58,67.58,67.42,67.45,8878.0,64.721,64.721,64.5678,64.5965,8878.0
2023-06-06 10:15:00,67.44,67.48,67.39,67.47,8613.0,64.5869,64.6252,64.539,64.6156,8613.0
2023-06-06 10:20:00,67.49,67.51,67.4,67.42,9577.0,64.6348,64.6539,64.5486,64.5678,9577.0
2023-06-06 10:25:00,67.43,67.51,67.42,67.51,7703.0,64.5773,64.6539,64.5678,64.6539,7703.0
2023-06-06 10:30:00,67.51,67.59,67.49,67.49,9637.0,64.6539,64.7306,64.6348,64.6348,9637.0
2023-06-06 10:35:00,67.5,67.5,67.4,67.48,5949.0,64.6444,64.6444,64.5486,64.6252,5949.0
2023-06-06 10:40:00,67.48,67.48,67.41,67.44,5826.0,64.6252,64.6252,64.5582,64.5869,5826.0
2023-06-06 10:45:00,67.45,67.62,67.45,67.62,8649.0,64.5965,64.7593,64.5965,64.7593,8649.0
2023-06-06 10:50:00,67.63,67.63,67.55,67.6,8207.0,64.7689,64.7689,64.6923,64.7401,8207.0
2023-06-06 10:55:00,67.6,67.6,67.52,67.6,6538.0,64.7401,64.7401,64.6635,64.7401,6538.0
2023-06-06 11:00:00,67.62,67.64,67.56,67.63,6406.0,64.7593,64.7784,64.7018,64.7689,6406.0
2023-06-06 11:05:00,67.64,67.65,67.56,67.56,7246.0,64.7784,64.788,64.7018,64.7018,7246.0
2023-06-06 11:10:00,67.57,67.6,67.51,67.51,6635.0,64.7114,64.7401,64.6539,64.6539,6635.0
2023-06-06 11:15:00,67.5,67.56,67.47,67.49,7959.0,64.6444,64.7018,64.6156,64.6348,7959.0
2023-06-06 11:20:00,67.49,67.51,67.45,67.46,8067.0,64.6348,64.6539,64.5965,64.6061,8067.0
2023-06-06 11:25:00,67.45,67.54,67.42,67.52,9694.0,64.5965,64.6827,64.5678,64.6635,9694.0
2023-06-06 11:30:00,67.54,67.59,67.52,67.53,7524.0,64.6827,64.7306,64.6635,64.6731,7524.0
2023-06-06 11:35:00,67.53,67.71,67.52,67.7,5119.0,64.6731,64.8455,64.6635,64.8359,5119.0
2023-06-06 11:40:00,67.7,67.72,67.64,67.7,8072.0,64.8359,64.8551,64.7784,64.8359,8072.0
2023-06-06 11:45:00,67.71,67.77,67.7,67.73,6013.0,64.8455,64.9029,64.8359,64.8646,6013.0
2023-06-06 11:50:00,67.74,67.74,67.67,67.67,6319.0,64.8742,64.8742,64.8072,64.8072,6319.0
2023-06-06 11:55:00,67.67,67.71,67.64,67.67,7202.0,64.8072,64.8455,64.7784,64.8072,7202.0
2023-06-06 12:00:00,67.67,67.68,67.62,67.63,5934.0,64.8072,64.8168,64.7593,64.7689,5934.0
2023-06-06 12:05:00,67.62,67.62,67.52,67.53,7703.0,64.7593,64.7593,64.6635,64.6731,7703.0
2023-06-06 12:10:00,67.56,67.6,67.52,67.57,6742.0,64.7018,64.7401,64.6635,64.7114,6742.0
2023-06-06 12:15:00,67.56,67.57,67.52,67.53,3695.0,64.7018,64.7114,64.6635,64.6731,3695.0
2023-06-06 12:20:00,67.54,67.59,67.54,67.57,5594.0,64.6827,64.7306,64.6827,64.7114,5594.0
2023-06-06 12:25:00,67.57,67.61,67.55,67.56,4569.0,64.7114,64.7497,64.6923,64.7018,4569.0
2023-06-06 12:30:00,67.57,67.59,67.53,67.56,5449.0,64.7114,64.7306,64.6731,64.7018,5449.0
2023-06-06 12:35:00,67.56,67.65,67.55,67.64,4879.0,64.7018,64.788,64.6923,64.7784,4879.0
2023-06-06 12:40:00,67.61,67.67,67.6,67.67,4284.0,64.7497,64.8072,64.7401,64.8072,4284.0
2023-06-06 12:45:00,67.67,67.68,67.62,67.63,4544.0,64.8072,64.8168,64.7593,64.7689,4544.0
2023-06-06 12:50:00,67.64,67.68,67.62,67.63,5815.0,64.7784,64.8168,64.7593,64.7689,5815.0
2023-06-06 12:55:00,67.62,67.64,67.61,67.62,6359.0,64.7593,64.7784,64.7497,64.7593,6359.0
2023-06-06 13:00:00,67.63,67.63,67.58,67.59,3547.0,64.7689,64.7689,64.721,64.7306,3547.0
2023-06-06 13:05:00,67.6,67.72,67.59,67.7,5285.0,64.7401,64.8551,64.7306,64.8359,5285.0
2023-06-06 13:10:00,67.71,67.73,67.66,67.66,3033.0,64.8455,64.8646,64.7976,64.7976,3033.0
2023-06-06 13:15:00,67.66,67.73,67.66,67.67,7663.0,64.7976,64.8646,64.7976,64.8072,7663.0
2023-06-06 13:20:00,67.66,67.66,67.57,67.63,11621.0,64.7976,64.7976,64.7114,64.7689,11621.0
2023-06-06 13:25:00,67.63,67.63,67.55,67.61,8708.0,64.7689,64.7689,64.6923,64.7497,8708.0
2023-06-06 13:30:00,67.6,67.63,67.54,67.58,10297.0,64.7401,64.7689,64.6827,64.721,10297.0
2023-06-06 13:35:00,67.58,67.59,67.53,67.53,5433.0,64.721,64.7306,64.6731,64.6731,5433.0
2023-06-06 13:40:00,67.53,67.53,67.45,67.47,10047.0,64.6731,64.6731,64.5965,64.6156,10047.0
2023-06-06 13:45:00,67.47,67.5,67.46,67.47,4906.0,64.6156,64.6444,64.6061,64.6156,4906.0
2023-06-06 13:50:00,67.48,67.53,67.48,67.5,7704.0,64.6252,64.6731,64.6252,64.6444,7704.0
2023-06-06 13:55:00,67.49,67.54,67.45,67.53,10764.0,64.6348,64.6827,64.5965,64.6731,10764.0
2023-06-06 14:00:00,67.53,67.53,67.44,67.48,11665.0,64.6731,64.6731,64.5869,64.6252,11665.0
2023-06-06 14:05:00,67.48,67.49,67.43,67.49,5036.0,64.6252,64.6348,64.5773,64.6348,5036.0
2023-06-06 14:10:00,67.49,67.54,67.48,67.53,3236.0,64.6348,64.6827,64.6252,64.6731,3236.0
2023-06-06 14:15:00,67.53,67.57,67.51,67.57,7000.0,64.6731,64.7114,64.6539,64.7114,7000.0
2023-06-06 14:20:00,67.56,67.61,67.54,67.61,8562.0,64.7018,64.7497,64.6827,64.7497,8562.0
2023-06-06 14:25:00,67.6,67.64,67.59,67.63,8186.0,64.7401,64.7784,64.7306,64.7689,8186.0
2023-06-06 14:30:00,67.62,67.67,67.61,67.66,7618.0,64.7593,64.8072,64.7497,64.7976,7618.0
2023-06-06 14:35:00,67.66,67.69,67.65,67.66,7465.0,64.7976,64.8263,64.788,64.7976,7465.0
2023-06-06 14:40:00,67.66,67.7,67.66,67.69,7368.0,64.7976,64.8359,64.7976,64.8263,7368.0
2023-06-06 14:45:00,67.68,67.69,67.61,67.62,7280.0,64.8168,64.8263,64.7497,64.7593,7280.0
2023-06-06 14:50:00,67.61,67.63,67.6,67.61,6211.0,64.7497,64.7689,64.7401,64.7497,6211.0
2023-06-06 14:55:00,67.61,67.63,67.59,67.62,10884.0,64.7497,64.7689,64.7306,64.7593,10884.0
2023-06-06 15:00:00,67.63,67.65,67.58,67.61,7752.0,64.7689,64.788,64.721,64.7497,7752.0
2023-06-06 15:05:00,67.6,67.63,67.59,67.59,8427.0,64.7401,64.7689,64.7306,64.7306,8427.0
2023-06-06 15:10:00,67.59,67.64,67.59,67.62,8913.0,64.7306,64.7784,64.7306,64.7593,8913.0
2023-06-06 15:15:00,67.62,67.65,67.6,67.62,13697.0,64.7593,64.788,64.7401,64.7593,13697.0
2023-06-06 15:20:00,67.63,67.7,67.62,67.65,9108.0,64.7689,64.8359,64.7593,64.788,9108.0
2023-06-06 15:25:00,67.66,67.68,67.63,67.68,9146.0,64.7976,64.8168,64.7689,64.8168,9146.0
2023-06-06 15:30:00,67.68,67.74,67.68,67.73,12622.0,64.8168,64.8742,64.8168,64.8646,12622.0
2023-06-06 15:35:00,67.73,67.75,67.61,67.64,20899.0,64.8646,64.8838,64.7497,64.7784,20899.0
2023-06-06 15:40:00,67.63,67.71,67.61,67.69,18541.0,64.7689,64.8455,64.7497,64.8263,18541.0
2023-06-06 15:45:00,67.68,67.71,67.64,67.69,25731.0,64.8168,64.8455,64.7784,64.8263,25731.0
2023-06-06 15:50:00,67.69,67.78,67.67,67.77,63658.0,64.8263,64.9125,64.8072,64.9029,63658.0
2023-06-06 15:55:00,67.76,67.79,67.66,67.67,175763.0,64.8934,64.9221,64.7976,64.8072,175763.0
2023-06-07 09:30:00,67.73,67.73,67.53,67.61,30113.0,64.8646,64.8646,64.6731,64.7497,30113.0
2023-06-07 09:35:00,67.59,67.75,67.44,67.71,9825.0,64.7306,64.8838,64.5869,64.8455,9825.0
2023-06-07 09:40:00,67.72,67.81,67.58,67.63,7199.0,64.8551,64.9413,64.721,64.7689,7199.0
2023-06-07 09:45:00,67.54,67.57,67.48,67.51,7734.0,64.6827,64.7114,64.6252,64.6539,7734.0
2023-06-07 09:50:00,67.55,67.68,67.54,67.68,12689.0,64.6923,64.8168,64.6827,64.8168,12689.0
2023-06-07 09:55:00,67.69,67.78,67.66,67.76,6793.0,64.8263,64.9125,64.7976,64.8934,6793.0
2023-06-07 10:00:00,67.78,67.78,67.65,67.68,15559.0,64.9125,64.9125,64.788,64.8168,15559.0
2023-06-07 10:05:00,67.69,67.73,67.65,67.68,7563.0,64.8263,64.8646,64.788,64.8168,7563.0
2023-06-07 10:10:00,67.69,67.8,67.69,67.76,9996.0,64.8263,64.9317,64.8263,64.8934,9996.0
2023-06-07 10:15:00,67.74,67.88,67.74,67.86,7473.0,64.8742,65.0083,64.8742,64.9891,7473.0
2023-06-07 10:20:00,67.84,67.98,67.82,67.96,9502.0,64.97,65.1041,64.9508,65.0849,9502.0
2023-06-07 10:25:00,67.95,68.09,67.95,68.07,11548.0,65.0753,65.2094,65.0753,65.1903,11548.0
2023-06-07 10:30:00,68.08,68.12,68.03,68.05,6524.0,65.1998,65.2381,65.1519,65.1711,6524.0
2023-06-07 10:35:00,68.05,68.17,68.05,68.09,13013.0,65.1711,65.286,65.1711,65.2094,13013.0
2023-06-07 10:40:00,68.08,68.14,68.05,68.1,4589.0,65.1998,65.2573,65.1711,65.219,4589.0
2023-06-07 10:45:00,68.12,68.28,68.12,68.22,5462.0,65.2381,65.3914,65.2381,65.3339,5462.0
2023-06-07 10:50:00,68.21,68.37,68.18,68.37,8966.0,65.3243,65.4776,65.2956,65.4776,8966.0
2023-06-07 10:55:00,68.37,68.4,68.28,68.32,9474.0,65.4776,65.5063,65.3914,65.4297,9474.0
2023-06-07 11:00:00,68.32,68.41,68.29,68.37,9874.0,65.4297,65.5159,65.4009,65.4776,9874.0
2023-06-07 11:05:00,68.37,68.37,68.3,68.35,9318.0,65.4776,65.4776,65.4105,65.4584,9318.0
2023-06-07 11:10:00,68.35,68.39,68.34,68.38,8466.0,65.4584,65.4967,65.4488,65.4871,8466.0
2023-06-07 11:15:00,68.38,68.4,68.32,68.34,7840.0,65.4871,65.5063,65.4297,65.4488,7840.0
2023-06-07 11:20:00,68.34,68.34,68.25,68.28,4248.0,65.4488,65.4488,65.3626,65.3914,4248.0
2023-06-07 11:25:00,68.28,68.37,68.28,68.36,5428.0,65.3914,65.4776,65.3914,65.468,5428.0
2023-06-07 11:30:00,68.35,68.45,68.35,68.45,7682.0,65.4584,65.5542,65.4584,65.5542,7682.0
2023-06-07 11:35:00,68.44,68.48,68.38,68.41,8005.0,65.5446,65.5829,65.4871,65.5159,8005.0
2023-06-07 11:40:00,68.41,68.44,68.36,68.36,12533.0,65.5159,65.5446,65.468,65.468,12533.0
2023-06-07 11:45:00,68.34,68.38,68.3,68.36,12419.0,65.4488,65.4871,65.4105,65.468,12419.0
2023-06-07 11:50:00,68.35,68.39,68.3,68.36,11023.0,65.4584,65.4967,65.4105,65.468,11023.0
2023-06-07 11:55:00,68.33,68.36,68.27,68.33,6272.0,65.4393,65.468,65.3818,65.4393,6272.0
2023-06-07 12:00:00,68.34,68.38,68.3,68.37,9423.0,65.4488,65.4871,65.4105,65.4776,9423.0
2023-06-07 12:05:00,68.38,68.42,68.34,68.4,10278.0,65.4871,65.5254,65.4488,65.5063,10278.0
2023-06-07 12:10:00,68.38,68.43,68.35,68.42,6606.0,65.4871,65.535,65.4584,65.5254,6606.0
2023-06-07 12:15:00,68.42,68.47,68.41,68.44,5875.0,65.5254,65.5733,65.5159,65.5446,5875.0
2023-06-07 12:20:00,68.43,68.49,68.43,68.48,4506.0,65.535,65.5925,65.535,65.5829,4506.0
2023-06-07 12:25:00,68.48,68.57,68.48,68.55,7425.0,65.5829,65.6691,65.5829,65.6499,7425.0
2023-06-07 12:30:00,68.53,68.55,68.48,68.51,7843.0,65.6308,65.6499,65.5829,65.6116,7843.0
2023-06-07 12:35:00,68.53,68.62,68.52,68.61,13734.0,65.6308,65.717,65.6212,65.7074,13734.0
2023-06-07 12:40:00,68.58,68.6,68.53,68.53,9579.0,65.6787,65.6978,65.6308,65.6308,9579.0
2023-06-07 12:45:00,68.53,68.57,68.47,68.47,6356.0,65.6308,65.6691,65.5733,65.5733,6356.0
2023-06-07 12:50:00,68.48,68.52,68.44,68.45,10107.0,65.5829,65.6212,65.5446,65.5542,10107.0
2023-06-07 12:55:00,68.44,68.49,68.44,68.49,9644.0,65.5446,65.5925,65.5446,65.5925,9644.0
2023-06-07 13:00:00,68.48,68.49,68.45,68.46,7071.0,65.5829,65.5925,65.5542,65.5638,7071.0
2023-06-07 13:05:00,68.46,68.48,68.42,68.47,12981.0,65.5638,65.5829,65.5254,65.5733,12981.0
2023-06-07 13:10:00,68.47,68.52,68.43,68.49,13897.0,65.5733,65.6212,65.535,65.5925,13897.0
2023-06-07 13:15:00,68.47,68.55,68.47,68.53,9060.0,65.5733,65.6499,65.5733,65.6308,9060.0
2023-06-07 13:20:00,68.54,68.57,68.49,68.51,4805.0,65.6404,65.6691,65.5925,65.6116,4805.0
2023-06-07 13:25:00,68.5,68.62,68.49,68.56,8560.0,65.6021,65.717,65.5925,65.6595,8560.0
2023-06-07 13:30:00,68.56,68.58,68.47,68.48,6929.0,65.6595,65.6787,65.5733,65.5829,6929.0
2023-06-07 13:35:00,68.49,68.52,68.48,68.49,8845.0,65.5925,65.6212,65.5829,65.5925,8845.0
2023-06-07 13:40:00,68.51,68.51,68.36,68.4,45653.0,65.6116,65.6116,65.468,65.5063,45653.0
2023-06-07 13:45:00,68.4,68.45,68.36,68.37,29751.0,65.5063,65.5542,65.468,65.4776,29751.0
2023-06-07 13:50:00,68.36,68.39,68.31,68.35,16056.0,65.468,65.4967,65.4201,65.4584,16056.0
2023-06-07 13:55:00,68.33,68.38,68.33,68.34,12889.0,65.4393,65.4871,65.4393,65.4488,12889.0
2023-06-07 14:00:00,68.33,68.34,68.29,68.29,13739.0,65.4393,65.4488,65.4009,65.4009,13739.0
2023-06-07 14:05:00,68.29,68.34,68.28,68.3,10902.0,65.4009,65.4488,65.3914,65.4105,10902.0
2023-06-07 14:10:00,68.3,68.3,68.24,68.26,9141.0,65.4105,65.4105,65.3531,65.3722,9141.0
2023-06-07 14:15:00,68.25,68.39,68.25,68.39,9434.0,65.3626,65.4967,65.3626,65.4967,9434.0
2023-06-07 14:20:00,68.4,68.42,68.37,68.39,8243.0,65.5063,65.5254,65.4776,65.4967,8243.0
2023-06-07 14:25:00,68.38,68.39,68.33,68.38,14476.0,65.4871,65.4967,65.4393,65.4871,14476.0
2023-06-07 14:30:00,68.38,68.4,68.32,68.36,12642.0,65.4871,65.5063,65.4297,65.468,12642.0
2023-06-07 14:35:00,68.37,68.4,68.34,68.36,15274.0,65.4776,65.5063,65.4488,65.468,15274.0
2023-06-07 14:40:00,68.36,68.4,68.35,68.4,6284.0,65.468,65.5063,65.4584,65.5063,6284.0
2023-06-07 14:45:00,68.39,68.4,68.37,68.39,8109.0,65.4967,65.5063,65.4776,65.4967,8109.0
2023-06-07 14:50:00,68.38,68.4,68.36,68.38,9543.0,65.4871,65.5063,65.468,65.4871,9543.0
2023-06-07 14:55:00,68.4,68.4,68.37,68.37,7815.0,65.5063,65.5063,65.4776,65.4776,7815.0
2023-06-07 15:00:00,68.38,68.39,68.33,68.38,10381.0,65.4871,65.4967,65.4393,65.4871,10381.0
2023-06-07 15:05:00,68.38,68.4,68.34,68.35,9378.0,65.4871,65.5063,65.4488,65.4584,9378.0
2023-06-07 15:10:00,68.35,68.38,68.31,68.35,8894.0,65.4584,65.4871,65.4201,65.4584,8894.0
2023-06-07 15:15:00,68.35,68.41,68.35,68.39,18214.0,65.4584,65.5159,65.4584,65.4967,18214.0
2023-06-07 15:20:00,68.39,68.42,68.38,68.42,19627.0,65.4967,65.5254,65.4871,65.5254,19627.0
2023-06-07 15:25:00,68.41,68.43,68.36,68.39,16774.0,65.5159,65.535,65.468,65.4967,16774.0
2023-06-07 15:30:00,68.39,68.43,68.36,68.42,14838.0,65.4967,65.535,65.468,65.5254,14838.0
2023-06-07 15:35:00,68.43,68.51,68.43,68.46,20575.0,65.535,65.6116,65.535,65.5638,20575.0
2023-06-07 15:40:00,68.47,68.47,68.39,68.4,32765.0,65.5733,65.5733,65.4967,65.5063,32765.0
2023-06-07 15:45:00,68.4,68.5,68.38,68.47,30876.0,65.5063,65.6021,65.4871,65.5733,30876.0
2023-06-07 15:50:00,68.48,68.52,68.38,68.39,35155.0,65.5829,65.6212,65.4871,65.4967,35155.0
2023-06-07 15:55:00,68.38,68.42,68.3,68.41,94947.0,65.4871,65.5254,65.4105,65.5159,94947.0
2023-06-08 09:30:00,68.24,68.3,68.16,68.23,35752.0,65.3531,65.4105,65.2764,65.3435,35752.0
2023-06-08 09:35:00,68.27,68.32,68.01,68.02,16591.0,65.3818,65.4297,65.1328,65.1424,16591.0
2023-06-08 09:40:00,68.02,68.12,67.77,67.81,12341.0,65.1424,65.2381,64.9029,64.9413,12341.0
2023-06-08 09:45:00,67.83,68.0,67.73,67.99,10212.0,64.9604,65.1232,64.8646,65.1136,10212.0
2023-06-08 09:50:00,68.0,68.05,67.94,68.03,8989.0,65.1232,65.1711,65.0658,65.1519,8989.0
2023-06-08 09:55:00,68.03,68.03,67.9,67.94,7694.0,65.1519,65.1519,65.0274,65.0658,7694.0
2023-06-08 10:00:00,67.96,68.02,67.83,67.83,11039.0,65.0849,65.1424,64.9604,64.9604,11039.0
2023-06-08 10:05:00,67.8,67.92,67.78,67.82,8253.0,64.9317,65.0466,64.9125,64.9508,8253.0
2023-06-08 10:10:00,67.82,67.86,67.73,67.84,9483.0,64.9508,64.9891,64.8646,64.97,9483.0
2023-06-08 10:15:00,67.85,67.92,67.81,67.91,9042.0,64.9796,65.0466,64.9413,65.037,9042.0
2023-06-08 10:20:00,67.91,67.99,67.87,67.94,7948.0,65.037,65.1136,64.9987,65.0658,7948.0
2023-06-08 10:25:00,67.95,67.95,67.85,67.93,8453.0,65.0753,65.0753,64.9796,65.0562,8453.0
2023-06-08 10:30:00,67.95,68.01,67.83,67.83,9760.0,65.0753,65.1328,64.9604,64.9604,9760.0
2023-06-08 10:35:00,67.83,67.88,67.82,67.83,8162.0,64.9604,65.0083,64.9508,64.9604,8162.0
2023-06-08 10:40:00,67.82,67.85,67.75,67.8,11684.0,64.9508,64.9796,64.8838,64.9317,11684.0
2023-06-08 10:45:00,67.8,67.8,67.7,67.76,7113.0,64.9317,64.9317,64.8359,64.8934,7113.0
2023-06-08 10:50:00,67.75,67.77,67.74,67.76,8958.0,64.8838,64.9029,64.8742,64.8934,8958.0
2023-06-08 10:55:00,67.76,67.78,67.7,67.76,8787.0,64.8934,64.9125,64.8359,64.8934,8787.0
2023-06-08 11:00:00,67.76,67.77,67.59,67.59,12410.0,64.8934,64.9029,64.7306,64.7306,12410.0
2023-06-08 11:05:00,67.58,67.58,67.52,67.52,7439.0,64.721,64.721,64.6635,64.6635,7439.0
2023-06-08 11:10:00,67.51,67.68,67.51,67.67,9005.0,64.6539,64.8168,64.6539,64.8072,9005.0
2023-06-08 11:15:00,67.68,67.73,67.67,67.7,9455.0,64.8168,64.8646,64.8072,64.8359,9455.0
2023-06-08 11:20:00,67.69,67.73,67.68,67.72,7628.0,64.8263,64.8646,64.8168,64.8551,7628.0
2023-06-08 11:25:00,67.73,67.75,67.69,67.7,9263.0,64.8646,64.8838,64.8263,64.8359,9263.0
2023-06-08 11:30:00,67.7,67.74,67.68,67.71,8979.0,64.8359,64.8742,64.8168,64.8455,8979.0
2023-06-08 11:35:00,67.71,67.77,67.69,67.77,6753.0,64.8455,64.9029,64.8263,64.9029,6753.0
2023-06-08 11:40:00,67.78,67.79,67.7,67.7,9439.0,64.9125,64.9221,64.8359,64.8359,9439.0
2023-06-08 11:45:00,67.7,67.7,67.65,67.69,7620.0,64.8359,64.8359,64.788,64.8263,7620.0
2023-06-08 11:50:00,67.68,67.69,67.61,67.62,8379.0,64.8168,64.8263,64.7497,64.7593,8379.0
2023-06-08 11:55:00,67.63,67.66,67.61,67.65,9348.0,64.7689,64.7976,64.7497,64.788,9348.0
2023-06-08 12:00:00,67.64,67.68,67.61,67.67,5593.0,64.7784,64.8168,64.7497,64.8072,5593.0
2023-06-08 12:05:00,67.69,67.76,67.69,67.75,3679.0,64.8263,64.8934,64.8263,64.8838,3679.0
2023-06-08 12:10:00,67.75,67.75,67.69,67.71,7572.0,64.8838,64.8838,64.8263,64.8455,7572.0
2023-06-08 12:15:00,67.7,67.73,67.66,67.72,6297.0,64.8359,64.8646,64.7976,64.8551,6297.0
2023-06-08 12:20:00,67.71,67.77,67.7,67.77,5391.0,64.8455,64.9029,64.8359,64.9029,5391.0
2023-06-08 12:25:00,67.76,67.88,67.75,67.86,6547.0,64.8934,65.0083,64.8838,64.9891,6547.0
2023-06-08 12:30:00,67.86,67.88,67.84,67.85,3542.0,64.9891,65.0083,64.97,64.9796,3542.0
2023-06-08 12:35:00,67.84,67.87,67.83,67.86,4393.0,64.97,64.9987,64.9604,64.9891,4393.0
2023-06-08 12:40:00,67.85,67.88,67.85,67.87,6124.0,64.9796,65.0083,64.9796,64.9987,6124.0
2023-06-08 12:45:00,67.89,67.89,67.78,67.78,14842.0,65.0179,65.0179,64.9125,64.9125,14842.0
2023-06-08 12:50:00,67.78,67.88,67.78,67.88,7275.0,64.9125,65.0083,64.9125,65.0083,7275.0
2023-06-08 12:55:00,67.89,67.91,67.86,67.87,6670.0,65.0179,65.037,64.9891,64.9987,6670.0
2023-06-08 13:00:00,67.87,67.91,67.87,67.91,5900.0,64.9987,65.037,64.9987,65.037,5900.0
2023-06-08 13:05:00,67.9,67.91,67.85,67.87,6216.0,65.0274,65.037,64.9796,64.9987,6216.0
2023-06-08 13:10:00,67.86,67.87,67.83,67.84,5983.0,64.9891,64.9987,64.9604,64.97,5983.0
2023-06-08 13:15:00,67.84,67.98,67.83,67.98,6769.0,64.97,65.1041,64.9604,65.1041,6769.0
2023-06-08 13:20:00,67.99,68.0,67.96,68.0,7480.0,65.1136,65.1232,65.0849,65.1232,7480.0
2023-06-08 13:25:00,68.01,68.01,67.94,67.96,6707.0,65.1328,65.1328,65.0658,65.0849,6707.0
2023-06-08 13:30:00,67.95,68.03,67.94,67.96,6851.0,65.0753,65.1519,65.0658,65.0849,6851.0
2023-06-08 13:35:00,67.96,67.98,67.94,67.94,8293.0,65.0849,65.1041,65.0658,65.0658,8293.0
2023-06-08 13:40:00,67.93,67.98,67.93,67.97,6022.0,65.0562,65.1041,65.0562,65.0945,6022.0
2023-06-08 13:45:00,67.96,67.96,67.92,67.95,6875.0,65.0849,65.0849,65.0466,65.0753,6875.0
2023-06-08 13:50:00,67.95,67.99,67.94,67.98,7748.0,65.0753,65.1136,65.0658,65.1041,7748.0
2023-06-08 13:55:00,67.98,67.98,67.93,67.98,20221.0,65.1041,65.1041,65.0562,65.1041,20221.0
2023-06-08 14:00:00,67.98,68.09,67.98,68.07,9635.0,65.1041,65.2094,65.1041,65.1903,9635.0
2023-06-08 14:05:00,68.09,68.12,68.08,68.1,6212.0,65.2094,65.2381,65.1998,65.219,6212.0
2023-06-08 14:10:00,68.09,68.15,68.08,68.13,5673.0,65.2094,65.2669,65.1998,65.2477,5673.0
2023-06-08 14:15:00,68.12,68.19,68.11,68.19,54695.0,65.2381,65.3052,65.2286,65.3052,54695.0
2023-06-08 14:20:00,68.19,68.37,68.19,68.37,48765.0,65.3052,65.4776,65.3052,65.4776,48765.0
2023-06-08 14:25:00,68.36,68.38,68.22,68.23,30632.0,65.468,65.4871,65.3339,65.3435,30632.0
2023-06-08 14:30:00,68.25,68.34,68.24,68.32,14349.0,65.3626,65.4488,65.3531,65.4297,14349.0
2023-06-08 14:35:00,68.33,68.34,68.29,68.31,9322.0,65.4393,65.4488,65.4009,65.4201,9322.0
2023-06-08 14:40:00,68.33,68.33,68.29,68.3,10543.0,65.4393,65.4393,65.4009,65.4105,10543.0
2023-06-08 14:45:00,68.31,68.32,68.25,68.27,8848.0,65.4201,65.4297,65.3626,65.3818,8848.0
2023-06-08 14:50:00,68.27,68.3,68.25,68.28,7847.0,65.3818,65.4105,65.3626,65.3914,7847.0
2023-06-08 14:55:00,68.27,68.29,68.25,68.27,7789.0,65.3818,65.4009,65.3626,65.3818,7789.0
2023-06-08 15:00:00,68.28,68.33,68.27,68.29,12944.0,65.3914,65.4393,65.3818,65.4009,12944.0
2023-06-08 15:05:00,68.28,68.32,68.26,68.3,9407.0,65.3914,65.4297,65.3722,65.4105,9407.0
2023-06-08 15:10:00,68.28,68.28,68.24,68.25,13914.0,65.3914,65.3914,65.3531,65.3626,13914.0
2023-06-08 15:15:00,68.25,68.26,68.2,68.2,9420.0,65.3626,65.3722,65.3148,65.3148,9420.0
2023-06-08 15:20:00,68.2,68.28,68.18,68.25,14611.0,65.3148,65.3914,65.2956,65.3626,14611.0
2023-06-08 15:25:00,68.25,68.28,68.24,68.26,11207.0,65.3626,65.3914,65.3531,65.3722,11207.0
2023-06-08 15:30:00,68.26,68.29,68.22,68.23,20889.0,65.3722,65.4009,65.3339,65.3435,20889.0
2023-06-08 15:35:00,68.23,68.26,68.21,68.21,16524.0,65.3435,65.3722,65.3243,65.3243,16524.0
2023-06-08 15:40:00,68.22,68.25,68.19,68.21,20879.0,65.3339,65.3626,65.3052,65.3243,20879.0
2023-06-08 15:45:00,68.2,68.3,68.2,68.3,24516.0,65.3148,65.4105,65.3148,65.4105,24516.0
2023-06-08 15:50:00,68.31,68.35,68.2,68.2,47311.0,65.4201,65.4584,65.3148,65.3148,47311.0
2023-06-08 15:55:00,68.22,68.23,68.16,68.21,133269.0,65.3339,65.3435,65.2764,65.3243,133269.0
2023-06-09 09:30:00,68.31,68.47,68.04,68.29,34726.0,65.4201,65.5733,65.1615,65.4009,34726.0
2023-06-09 09:35:00,68.24,68.49,68.21,68.49,13980.0,65.3531,65.5925,65.3243,65.5925,13980.0
2023-06-09 09:40:00,68.54,68.74,68.5,68.68,34890.0,65.6404,65.8319,65.6021,65.7744,34890.0
2023-06-09 09:45:00,68.69,68.69,68.43,68.47,13572.0,65.784,65.784,65.535,65.5733,13572.0
2023-06-09 09:50:00,68.51,68.54,68.34,68.38,10466.0,65.6116,65.6404,65.4488,65.4871,10466.0
2023-06-09 09:55:00,68.42,68.42,68.3,68.33,10477.0,65.5254,65.5254,65.4105,65.4393,10477.0
2023-06-09 10:00:00,68.34,68.55,68.34,68.54,13222.0,65.4488,65.6499,65.4488,65.6404,13222.0
2023-06-09 10:05:00,68.53,68.6,68.49,68.58,11260.0,65.6308,65.6978,65.5925,65.6787,11260.0
2023-06-09 10:10:00,68.6,68.62,68.55,68.62,12197.0,65.6978,65.717,65.6499,65.717,12197.0
2023-06-09 10:15:00,68.61,68.67,68.57,68.67,10786.0,65.7074,65.7649,65.6691,65.7649,10786.0
2023-06-09 10:20:00,68.66,68.72,68.61,68.63,14508.0,65.7553,65.8128,65.7074,65.7266,14508.0
2023-06-09 10:25:00,68.61,68.77,68.59,68.74,8722.0,65.7074,65.8606,65.6883,65.8319,8722.0
2023-06-09 10:30:00,68.74,68.83,68.74,68.78,13916.0,65.8319,65.9181,65.8319,65.8702,13916.0
2023-06-09 10:35:00,68.77,68.89,68.76,68.85,15996.0,65.8606,65.9756,65.8511,65.9373,15996.0
2023-06-09 10:40:00,68.87,69.01,68.87,68.95,22194.0,65.9564,66.0905,65.9564,66.033,22194.0
2023-06-09 10:45:00,68.93,69.08,68.93,69.06,10869.0,66.0139,66.1575,66.0139,66.1384,10869.0
2023-06-09 10:50:00,69.05,69.08,68.98,69.05,11856.0,66.1288,66.1575,66.0618,66.1288,11856.0
2023-06-09 10:55:00,69.04,69.08,68.96,68.99,10673.0,66.1192,66.1575,66.0426,66.0713,10673.0
2023-06-09 11:00:00,69.0,69.05,68.96,68.99,5921.0,66.0809,66.1288,66.0426,66.0713,5921.0
2023-06-09 11:05:00,68.99,68.99,68.87,68.88,13871.0,66.0713,66.0713,65.9564,65.966,13871.0
2023-06-09 11:10:00,68.88,68.93,68.88,68.92,8183.0,65.966,66.0139,65.966,66.0043,8183.0
2023-06-09 11:15:00,68.92,69.01,68.91,69.01,8952.0,66.0043,66.0905,65.9947,66.0905,8952.0
2023-06-09 11:20:00,68.99,69.0,68.86,68.86,18268.0,66.0713,66.0809,65.9468,65.9468,18268.0
2023-06-09 11:25:00,68.84,68.89,68.71,68.88,13979.0,65.9277,65.9756,65.8032,65.966,13979.0
2023-06-09 11:30:00,68.87,68.87,68.74,68.81,14898.0,65.9564,65.9564,65.8319,65.8989,14898.0
2023-06-09 11:35:00,68.83,68.83,68.72,68.79,7936.0,65.9181,65.9181,65.8128,65.8798,7936.0
2023-06-09 11:40:00,68.8,68.9,68.79,68.9,11974.0,65.8894,65.9851,65.8798,65.9851,11974.0
2023-06-09 11:45:00,68.9,68.96,68.89,68.92,11083.0,65.9851,66.0426,65.9756,66.0043,11083.0
2023-06-09 11:50:00,68.92,68.93,68.83,68.85,6459.0,66.0043,66.0139,65.9181,65.9373,6459.0
2023-06-09 11:55:00,68.85,68.86,68.8,68.82,8997.0,65.9373,65.9468,65.8894,65.9085,8997.0
2023-06-09 12:00:00,68.83,68.87,68.8,68.83,7791.0,65.9181,65.9564,65.8894,65.9181,7791.0
2023-06-09 12:05:00,68.83,68.88,68.82,68.82,5477.0,65.9181,65.966,65.9085,65.9085,5477.0
2023-06-09 12:10:00,68.82,68.85,68.82,68.83,5200.0,65.9085,65.9373,65.9085,65.9181,5200.0
2023-06-09 12:15:00,68.82,68.84,68.8,68.82,6972.0,65.9085,65.9277,65.8894,65.9085,6972.0
2023-06-09 12:20:00,68.82,68.85,68.82,68.84,6553.0,65.9085,65.9373,65.9085,65.9277,6553.0
2023-06-09 12:25:00,68.84,68.86,68.77,68.84,8225.0,65.9277,65.9468,65.8606,65.9277,8225.0
2023-06-09 12:30:00,68.83,68.9,68.83,68.89,2951.0,65.9181,65.9851,65.9181,65.9756,2951.0
2023-06-09 12:35:00,68.88,68.88,68.81,68.81,6795.0,65.966,65.966,65.8989,65.8989,6795.0
2023-06-09 12:40:00,68.81,68.82,68.77,68.77,5830.0,65.8989,65.9085,65.8606,65.8606,5830.0
2023-06-09 12:45:00,68.77,68.82,68.75,68.79,7650.0,65.8606,65.9085,65.8415,65.8798,7650.0
2023-06-09 12:50:00,68.8,68.8,68.78,68.8,2693.0,65.8894,65.8894,65.8702,65.8894,2693.0
2023-06-09 12:55:00,68.81,68.89,68.81,68.89,8295.0,65.8989,65.9756,65.8989,65.9756,8295.0
2023-06-09 13:00:00,68.89,68.89,68.83,68.84,5905.0,65.9756,65.9756,65.9181,65.9277,5905.0
2023-06-09 13:05:00,68.84,68.89,68.84,68.87,5332.0,65.9277,65.9756,65.9277,65.9564,5332.0
2023-06-09 13:10:00,68.87,68.87,68.85,68.86,6516.0,65.9564,65.9564,65.9373,65.9468,6516.0
2023-06-09 13:15:00,68.86,68.86,68.82,68.84,6805.0,65.9468,65.9468,65.9085,65.9277,6805.0
2023-06-09 13:20:00,68.83,68.83,68.79,68.81,2471.0,65.9181,65.9181,65.8798,65.8989,2471.0
2023-06-09 13:25:00,68.8,68.82,68.74,68.82,5493.0,65.8894,65.9085,65.8319,65.9085,5493.0
2023-06-09 13:30:00,68.81,68.84,68.81,68.82,6358.0,65.8989,65.9277,65.8989,65.9085,6358.0
2023-06-09 13:35:00,68.85,68.88,68.85,68.85,2950.0,65.9373,65.966,65.9373,65.9373,2950.0
2023-06-09 13:40:00,68.86,68.89,68.85,68.88,4173.0,65.9468,65.9756,65.9373,65.966,4173.0
2023-06-09 13:45:00,68.89,68.89,68.83,68.84,9514.0,65.9756,65.9756,65.9181,65.9277,9514.0
2023-06-09 13:50:00,68.84,68.85,68.79,68.81,6841.0,65.9277,65.9373,65.8798,65.8989,6841.0
2023-06-09 13:55:00,68.81,68.86,68.8,68.86,3625.0,65.8989,65.9468,65.8894,65.9468,3625.0
2023-06-09 14:00:00,68.87,68.87,68.83,68.83,4481.0,65.9564,65.9564,65.9181,65.9181,4481.0
2023-06-09 14:05:00,68.83,68.89,68.82,68.88,5203.0,65.9181,65.9756,65.9085,65.966,5203.0
2023-06-09 14:10:00,68.89,68.91,68.88,68.89,3508.0,65.9756,65.9947,65.966,65.9756,3508.0
2023-06-09 14:15:00,68.9,68.91,68.87,68.88,6990.0,65.9851,65.9947,65.9564,65.966,6990.0
2023-06-09 14:20:00,68.89,68.92,68.88,68.91,5229.0,65.9756,66.0043,65.966,65.9947,5229.0
2023-06-09 14:25:00,68.9,68.94,68.85,68.87,11747.0,65.9851,66.0234,65.9373,65.9564,11747.0
2023-06-09 14:30:00,68.86,68.88,68.82,68.83,4797.0,65.9468,65.966,65.9085,65.9181,4797.0
2023-06-09 14:35:00,68.83,68.85,68.81,68.81,5753.0,65.9181,65.9373,65.8989,65.8989,5753.0
2023-06-09 14:40:00,68.83,68.87,68.83,68.84,7899.0,65.9181,65.9564,65.9181,65.9277,7899.0
2023-06-09 14:45:00,68.86,68.88,68.83,68.88,6963.0,65.9468,65.966,65.9181,65.966,6963.0
2023-06-09 14:50:00,68.87,68.88,68.84,68.85,4732.0,65.9564,65.966,65.9277,65.9373,4732.0
2023-06-09 14:55:00,68.84,68.86,68.84,68.86,7185.0,65.9277,65.9468,65.9277,65.9468,7185.0
2023-06-09 15:00:00,68.86,68.96,68.86,68.94,7613.0,65.9468,66.0426,65.9468,66.0234,7613.0
2023-06-09 15:05:00,68.94,68.95,68.84,68.9,12778.0,66.0234,66.033,65.9277,65.9851,12778.0
2023-06-09 15:10:00,68.89,68.97,68.89,68.96,13765.0,65.9756,66.0522,65.9756,66.0426,13765.0
2023-06-09 15:15:00,68.96,69.0,68.95,68.96,16510.0,66.0426,66.0809,66.033,66.0426,16510.0
2023-06-09 15:20:00,68.97,68.99,68.92,68.92,10187.0,66.0522,66.0713,66.0043,66.0043,10187.0
2023-06-09 15:25:00,68.92,68.94,68.9,68.93,10740.0,66.0043,66.0234,65.9851,66.0139,10740.0
2023-06-09 15:30:00,68.92,68.97,68.9,68.96,14128.0,66.0043,66.0522,65.9851,66.0426,14128.0
2023-06-09 15:35:00,68.96,68.98,68.9,68.93,23840.0,66.0426,66.0618,65.9851,66.0139,23840.0
2023-06-09 15:40:00,68.93,68.95,68.9,68.94,21548.0,66.0139,66.033,65.9851,66.0234,21548.0
2023-06-09 15:45:00,68.94,68.96,68.89,68.92,24698.0,66.0234,66.0426,65.9756,66.0043,24698.0
2023-06-09 15:50:00,68.91,68.96,68.87,68.92,43085.0,65.9947,66.0426,65.9564,66.0043,43085.0
2023-06-09 15:55:00,68.92,68.99,68.9,68.96,121052.0,66.0043,66.0713,65.9851,66.0426,121052.0
2023-06-12 09:30:00,68.75,68.89,68.14,68.7,29681.0,65.8415,65.9756,65.2573,65.7936,29681.0
2023-06-12 09:35:00,68.75,68.75,68.59,68.75,8152.0,65.8415,65.8415,65.6883,65.8415,8152.0
2023-06-12 09:40:00,68.78,68.94,68.72,68.79,10544.0,65.8702,66.0234,65.8128,65.8798,10544.0
2023-06-12 09:45:00,68.79,68.83,68.64,68.79,8967.0,65.8798,65.9181,65.7361,65.8798,8967.0
2023-06-12 09:50:00,68.8,68.85,68.76,68.85,8436.0,65.8894,65.9373,65.8511,65.9373,8436.0
2023-06-12 09:55:00,68.86,68.93,68.81,68.92,13394.0,65.9468,66.0139,65.8989,66.0043,13394.0
2023-06-12 10:00:00,68.92,68.92,68.74,68.81,11506.0,66.0043,66.0043,65.8319,65.8989,11506.0
2023-06-12 10:05:00,68.82,68.88,68.8,68.84,5486.0,65.9085,65.966,65.8894,65.9277,5486.0
2023-06-12 10:10:00,68.84,68.96,68.81,68.95,9052.0,65.9277,66.0426,65.8989,66.033,9052.0
2023-06-12 10:15:00,68.94,68.99,68.88,68.93,9573.0,66.0234,66.0713,65.966,66.0139,9573.0
2023-06-12 10:20:00,68.97,68.97,68.75,68.76,10723.0,66.0522,66.0522,65.8415,65.8511,10723.0
2023-06-12 10:25:00,68.75,68.81,68.7,68.77,8853.0,65.8415,65.8989,65.7936,65.8606,8853.0
2023-06-12 10:30:00,68.77,68.77,68.67,68.67,12375.0,65.8606,65.8606,65.7649,65.7649,12375.0
2023-06-12 10:35:00,68.65,68.66,68.62,68.65,8053.0,65.7457,65.7553,65.717,65.7457,8053.0
2023-06-12 10:40:00,68.66,68.7,68.64,68.69,11898.0,65.7553,65.7936,65.7361,65.784,11898.0
2023-06-12 10:45:00,68.68,68.7,68.63,68.67,5955.0,65.7744,65.7936,65.7266,65.7649,5955.0
2023-06-12 10:50:00,68.67,68.7,68.65,68.7,6518.0,65.7649,65.7936,65.7457,65.7936,6518.0
2023-06-12 10:55:00,68.71,68.86,68.71,68.81,7912.0,65.8032,65.9468,65.8032,65.8989,7912.0
2023-06-12 11:00:00,68.82,68.86,68.8,68.84,6377.0,65.9085,65.9468,65.8894,65.9277,6377.0
2023-06-12 11:05:00,68.87,68.87,68.82,68.84,7764.0,65.9564,65.9564,65.9085,65.9277,7764.0
2023-06-12 11:10:00,68.84,68.87,68.8,68.8,13842.0,65.9277,65.9564,65.8894,65.8894,13842.0
2023-06-12 11:15:00,68.81,68.83,68.7,68.7,9154.0,65.8989,65.9181,65.7936,65.7936,9154.0
2023-06-12 11:20:00,68.68,68.68,68.56,68.56,6997.0,65.7744,65.7744,65.6595,65.6595,6997.0
2023-06-12 11:25:00,68.56,68.64,68.52,68.63,11261.0,65.6595,65.7361,65.6212,65.7266,11261.0
2023-06-12 11:30:00,68.64,68.66,68.51,68.55,10185.0,65.7361,65.7553,65.6116,65.6499,10185.0
2023-06-12 11:35:00,68.54,68.56,68.46,68.49,7332.0,65.6404,65.6595,65.5638,65.5925,7332.0
2023-06-12 11:40:00,68.49,68.52,68.48,68.5,6203.0,65.5925,65.6212,65.5829,65.6021,6203.0
2023-06-12 11:45:00,68.51,68.51,68.42,68.44,9379.0,65.6116,65.6116,65.5254,65.5446,9379.0
2023-06-12 11:50:00,68.44,68.46,68.37,68.38,9462.0,65.5446,65.5638,65.4776,65.4871,9462.0
2023-06-12 11:55:00,68.38,68.47,68.38,68.47,6955.0,65.4871,65.5733,65.4871,65.5733,6955.0
2023-06-12 12:00:00,68.46,68.57,68.46,68.54,8184.0,65.5638,65.6691,65.5638,65.6404,8184.0
2023-06-12 12:05:00,68.55,68.6,68.55,68.58,17264.0,65.6499,65.6978,65.6499,65.6787,17264.0
2023-06-12 12:10:00,68.57,68.63,68.57,68.62,5441.0,65.6691,65.7266,65.6691,65.717,5441.0
2023-06-12 12:15:00,68.61,68.62,68.58,68.6,6886.0,65.7074,65.717,65.6787,65.6978,6886.0
2023-06-12 12:20:00,68.6,68.62,68.59,68.6,4952.0,65.6978,65.717,65.6883,65.6978,4952.0
2023-06-12 12:25:00,68.61,68.64,68.6,68.63,8285.0,65.7074,65.7361,65.6978,65.7266,8285.0
2023-06-12 12:30:00,68.62,68.63,68.6,68.63,5708.0,65.717,65.7266,65.6978,65.7266,5708.0
2023-06-12 12:35:00,68.63,68.68,68.63,68.68,2779.0,65.7266,65.7744,65.7266,65.7744,2779.0
2023-06-12 12:40:00,68.67,68.7,68.63,68.67,7770.0,65.7649,65.7936,65.7266,65.7649,7770.0
2023-06-12 12:45:00,68.68,68.72,68.68,68.71,4342.0,65.7744,65.8128,65.7744,65.8032,4342.0
2023-06-12 12:50:00,68.72,68.73,68.69,68.71,6861.0,65.8128,65.8223,65.784,65.8032,6861.0
2023-06-12 12:55:00,68.71,68.76,68.71,68.75,3437.0,65.8032,65.8511,65.8032,65.8415,3437.0
2023-06-12 13:00:00,68.74,68.75,68.7,68.71,7167.0,65.8319,65.8415,65.7936,65.8032,7167.0
2023-06-12 13:05:00,68.71,68.73,68.66,68.71,6772.0,65.8032,65.8223,65.7553,65.8032,6772.0
2023-06-12 13:10:00,68.71,68.74,68.7,68.74,4515.0,65.8032,65.8319,65.7936,65.8319,4515.0
2023-06-12 13:15:00,68.73,68.75,68.71,68.75,5187.0,65.8223,65.8415,65.8032,65.8415,5187.0
2023-06-12 13:20:00,68.74,68.75,68.71,68.73,6001.0,65.8319,65.8415,65.8032,65.8223,6001.0
2023-06-12 13:25:00,68.74,68.74,68.71,68.71,5395.0,65.8319,65.8319,65.8032,65.8032,5395.0
2023-06-12 13:30:00,68.7,68.7,68.65,68.67,3803.0,65.7936,65.7936,65.7457,65.7649,3803.0
2023-06-12 13:35:00,68.66,68.66,68.62,68.64,8871.0,65.7553,65.7553,65.717,65.7361,8871.0
2023-06-12 13:40:00,68.65,68.72,68.64,68.71,12436.0,65.7457,65.8128,65.7361,65.8032,12436.0
2023-06-12 13:45:00,68.72,68.76,68.72,68.74,5020.0,65.8128,65.8511,65.8128,65.8319,5020.0
2023-06-12 13:50:00,68.74,68.78,68.72,68.77,5851.0,65.8319,65.8702,65.8128,65.8606,5851.0
2023-06-12 13:55:00,68.77,68.79,68.76,68.78,3183.0,65.8606,65.8798,65.8511,65.8702,3183.0
2023-06-12 14:00:00,68.78,68.81,68.78,68.8,10554.0,65.8702,65.8989,65.8702,65.8894,10554.0
2023-06-12 14:05:00,68.79,68.82,68.78,68.81,5405.0,65.8798,65.9085,65.8702,65.8989,5405.0
2023-06-12 14:10:00,68.81,68.82,68.77,68.78,6671.0,65.8989,65.9085,65.8606,65.8702,6671.0
2023-06-12 14:15:00,68.78,68.85,68.77,68.84,9402.0,65.8702,65.9373,65.8606,65.9277,9402.0
2023-06-12 14:20:00,68.84,68.88,68.83,68.88,12621.0,65.9277,65.966,65.9181,65.966,12621.0
2023-06-12 14:25:00,68.89,68.92,68.88,68.91,6803.0,65.9756,66.0043,65.966,65.9947,6803.0
2023-06-12 14:30:00,68.91,68.91,68.87,68.9,6736.0,65.9947,65.9947,65.9564,65.9851,6736.0
2023-06-12 14:35:00,68.89,68.91,68.8,68.81,8649.0,65.9756,65.9947,65.8894,65.8989,8649.0
2023-06-12 14:40:00,68.8,68.84,68.8,68.84,4146.0,65.8894,65.9277,65.8894,65.9277,4146.0
2023-06-12 14:45:00,68.83,68.87,68.82,68.84,8162.0,65.9181,65.9564,65.9085,65.9277,8162.0
2023-06-12 14:50:00,68.84,68.89,68.81,68.88,4939.0,65.9277,65.9756,65.8989,65.966,4939.0
2023-06-12 14:55:00,68.89,68.94,68.88,68.93,7913.0,65.9756,66.0234,65.966,66.0139,7913.0
2023-06-12 15:00:00,68.94,69.03,68.94,69.0,12951.0,66.0234,66.1096,66.0234,66.0809,12951.0
2023-06-12 15:05:00,68.99,68.99,68.92,68.96,6190.0,66.0713,66.0713,66.0043,66.0426,6190.0
2023-06-12 15:10:00,68.95,69.07,68.95,69.03,14267.0,66.033,66.1479,66.033,66.1096,14267.0
2023-06-12 15:15:00,69.05,69.1,69.05,69.06,6443.0,66.1288,66.1767,66.1288,66.1384,6443.0
2023-06-12 15:20:00,69.06,69.07,69.01,69.02,14868.0,66.1384,66.1479,66.0905,66.1001,14868.0
2023-06-12 15:25:00,69.01,69.01,68.93,68.95,10299.0,66.0905,66.0905,66.0139,66.033,10299.0
2023-06-12 15:30:00,68.96,68.99,68.94,68.95,8903.0,66.0426,66.0713,66.0234,66.033,8903.0
2023-06-12 15:35:00,68.96,68.96,68.89,68.95,20381.0,66.0426,66.0426,65.9756,66.033,20381.0
2023-06-12 15:40:00,68.94,69.0,68.93,68.94,24130.0,66.0234,66.0809,66.0139,66.0234,24130.0
2023-06-12 15:45:00,68.92,68.94,68.84,68.88,14112.0,66.0043,66.0234,65.9277,65.966,14112.0
2023-06-12 15:50:00,68.88,68.91,68.8,68.81,28854.0,65.966,65.9947,65.8894,65.8989,28854.0
2023-06-12 15:55:00,68.81,68.82,68.72,68.74,128736.0,65.8989,65.9085,65.8128,65.8319,128736.0
2023-06-13 09:30:00,68.72,68.99,68.13,68.98,25927.0,65.8128,66.0713,65.2477,66.0618,25927.0
2023-06-13 09:35:00,69.0,69.4,68.99,69.4,9913.0,66.0809,66.464,66.0713,66.464,9913.0
2023-06-13 09:40:00,69.35,69.52,69.31,69.5,13094.0,66.4161,66.5789,66.3778,66.5598,13094.0
2023-06-13 09:45:00,69.52,69.72,69.51,69.66,9152.0,66.5789,66.7705,66.5693,66.713,9152.0
2023-06-13 09:50:00,69.67,69.69,69.52,69.55,9709.0,66.7226,66.7417,66.5789,66.6076,9709.0
2023-06-13 09:55:00,69.51,69.62,69.51,69.52,5922.0,66.5693,66.6747,66.5693,66.5789,5922.0
2023-06-13 10:00:00,69.6,69.6,69.47,69.54,10313.0,66.6555,66.6555,66.531,66.5981,10313.0
2023-06-13 10:05:00,69.55,69.73,69.55,69.71,8550.0,66.6076,66.78,66.6076,66.7609,8550.0
2023-06-13 10:10:00,69.69,69.7,69.59,69.69,7346.0,66.7417,66.7513,66.646,66.7417,7346.0
2023-06-13 10:15:00,69.67,69.69,69.54,69.59,25703.0,66.7226,66.7417,66.5981,66.646,25703.0
2023-06-13 10:20:00,69.57,69.67,69.55,69.61,6784.0,66.6268,66.7226,66.6076,66.6651,6784.0
2023-06-13 10:25:00,69.61,69.77,69.61,69.77,11986.0,66.6651,66.8183,66.6651,66.8183,11986.0
2023-06-13 10:30:00,69.77,69.8,69.73,69.79,9427.0,66.8183,66.8471,66.78,66.8375,9427.0
2023-06-13 10:35:00,69.79,69.85,69.72,69.72,9739.0,66.8375,66.895,66.7705,66.7705,9739.0
2023-06-13 10:40:00,69.72,69.79,69.68,69.79,7837.0,66.7705,66.8375,66.7321,66.8375,7837.0
2023-06-13 10:45:00,69.79,69.84,69.78,69.8,7761.0,66.8375,66.8854,66.8279,66.8471,7761.0
2023-06-13 10:50:00,69.82,69.82,69.68,69.7,10001.0,66.8662,66.8662,66.7321,66.7513,10001.0
2023-06-13 10:55:00,69.7,69.74,69.64,69.67,6159.0,66.7513,66.7896,66.6938,66.7226,6159.0
2023-06-13 11:00:00,69.67,69.69,69.6,69.64,4890.0,66.7226,66.7417,66.6555,66.6938,4890.0
2023-06-13 11:05:00,69.64,69.64,69.53,69.56,10358.0,66.6938,66.6938,66.5885,66.6172,10358.0
2023-06-13 11:10:00,69.58,69.71,69.58,69.68,5727.0,66.6364,66.7609,66.6364,66.7321,5727.0
2023-06-13 11:15:00,69.7,69.78,69.69,69.7,7766.0,66.7513,66.8279,66.7417,66.7513,7766.0
2023-06-13 11:20:00,69.72,69.84,69.71,69.77,7653.0,66.7705,66.8854,66.7609,66.8183,7653.0
2023-06-13 11:25:00,69.76,69.77,69.7,69.72,4648.0,66.8088,66.8183,66.7513,66.7705,4648.0
2023-06-13 11:30:00,69.73,69.74,69.67,69.71,7350.0,66.78,66.7896,66.7226,66.7609,7350.0
2023-06-13 11:35:00,69.71,69.73,69.59,69.61,10164.0,66.7609,66.78,66.646,66.6651,10164.0
2023-06-13 11:40:00,69.63,69.73,69.63,69.7,5897.0,66.6843,66.78,66.6843,66.7513,5897.0
2023-06-13 11:45:00,69.71,69.72,69.66,69.72,7489.0,66.7609,66.7705,66.713,66.7705,7489.0
2023-06-13 11:50:00,69.73,69.81,69.73,69.77,5135.0,66.78,66.8566,66.78,66.8183,5135.0
2023-06-13 11:55:00,69.77,69.79,69.71,69.74,6358.0,66.8183,66.8375,66.7609,66.7896,6358.0
2023-06-13 12:00:00,69.74,69.74,69.65,69.66,7216.0,66.7896,66.7896,66.7034,66.713,7216.0
2023-06-13 12:05:00,69.66,69.74,69.64,69.71,5179.0,66.713,66.7896,66.6938,66.7609,5179.0
2023-06-13 12:10:00,69.7,69.72,69.66,69.7,7930.0,66.7513,66.7705,66.713,66.7513,7930.0
2023-06-13 12:15:00,69.71,69.75,69.71,69.74,2978.0,66.7609,66.7992,66.7609,66.7896,2978.0
2023-06-13 12:20:00,69.74,69.86,69.74,69.84,6977.0,66.7896,66.9045,66.7896,66.8854,6977.0
2023-06-13 12:25:00,69.83,69.85,69.81,69.82,5410.0,66.8758,66.895,66.8566,66.8662,5410.0
2023-06-13 12:30:00,69.83,69.84,69.79,69.8,6123.0,66.8758,66.8854,66.8375,66.8471,6123.0
2023-06-13 12:35:00,69.8,69.8,69.74,69.74,6586.0,66.8471,66.8471,66.7896,66.7896,6586.0
2023-06-13 12:40:00,69.75,69.75,69.71,69.71,4579.0,66.7992,66.7992,66.7609,66.7609,4579.0
2023-06-13 12:45:00,69.72,69.73,69.69,69.71,4118.0,66.7705,66.78,66.7417,66.7609,4118.0
2023-06-13 12:50:00,69.71,69.78,69.7,69.77,15582.0,66.7609,66.8279,66.7513,66.8183,15582.0
2023-06-13 12:55:00,69.78,69.79,69.76,69.77,16698.0,66.8279,66.8375,66.8088,66.8183,16698.0
2023-06-13 13:00:00,69.77,69.8,69.75,69.8,11416.0,66.8183,66.8471,66.7992,66.8471,11416.0
2023-06-13 13:05:00,69.81,69.82,69.75,69.78,12206.0,66.8566,66.8662,66.7992,66.8279,12206.0
2023-06-13 13:10:00,69.78,69.79,69.75,69.77,11489.0,66.8279,66.8375,66.7992,66.8183,11489.0
2023-06-13 13:15:00,69.77,69.79,69.76,69.78,8119.0,66.8183,66.8375,66.8088,66.8279,8119.0
2023-06-13 13:20:00,69.78,69.81,69.77,69.8,3893.0,66.8279,66.8566,66.8183,66.8471,3893.0
2023-06-13 13:25:00,69.8,69.85,69.78,69.84,5755.0,66.8471,66.895,66.8279,66.8854,5755.0
2023-06-13 13:30:00,69.83,69.83,69.78,69.78,3607.0,66.8758,66.8758,66.8279,66.8279,3607.0
2023-06-13 13:35:00,69.78,69.78,69.69,69.71,9652.0,66.8279,66.8279,66.7417,66.7609,9652.0
2023-06-13 13:40:00,69.73,69.77,69.71,69.71,3140.0,66.78,66.8183,66.7609,66.7609,3140.0
2023-06-13 13:45:00,69.71,69.74,69.7,69.74,11585.0,66.7609,66.7896,66.7513,66.7896,11585.0
2023-06-13 13:50:00,69.74,69.74,69.7,69.71,6332.0,66.7896,66.7896,66.7513,66.7609,6332.0
2023-06-13 13:55:00,69.72,69.73,69.65,69.68,10049.0,66.7705,66.78,66.7034,66.7321,10049.0
2023-06-13 14:00:00,69.68,69.71,69.65,69.69,7978.0,66.7321,66.7609,66.7034,66.7417,7978.0
2023-06-13 14:05:00,69.69,69.69,69.59,69.62,28425.0,66.7417,66.7417,66.646,66.6747,28425.0
2023-06-13 14:10:00,69.61,69.61,69.57,69.59,7129.0,66.6651,66.6651,66.6268,66.646,7129.0
2023-06-13 14:15:00,69.58,69.6,69.55,69.6,4372.0,66.6364,66.6555,66.6076,66.6555,4372.0
2023-06-13 14:20:00,69.61,69.67,69.59,69.67,6119.0,66.6651,66.7226,66.646,66.7226,6119.0
2023-06-13 14:25:00,69.66,69.67,69.59,69.6,5594.0,66.713,66.7226,66.646,66.6555,5594.0
2023-06-13 14:30:00,69.59,69.59,69.53,69.53,5361.0,66.646,66.646,66.5885,66.5885,5361.0
2023-06-13 14:35:00,69.5,69.55,69.48,69.55,6565.0,66.5598,66.6076,66.5406,66.6076,6565.0
2023-06-13 14:40:00,69.55,69.55,69.47,69.5,5020.0,66.6076,66.6076,66.531,66.5598,5020.0
2023-06-13 14:45:00,69.49,69.56,69.49,69.53,3682.0,66.5502,66.6172,66.5502,66.5885,3682.0
2023-06-13 14:50:00,69.52,69.58,69.51,69.51,7931.0,66.5789,66.6364,66.5693,66.5693,7931.0
2023-06-13 14:55:00,69.52,69.56,69.52,69.53,8025.0,66.5789,66.6172,66.5789,66.5885,8025.0
2023-06-13 15:00:00,69.53,69.57,69.53,69.55,9785.0,66.5885,66.6268,66.5885,66.6076,9785.0
2023-06-13 15:05:00,69.54,69.58,69.53,69.56,10760.0,66.5981,66.6364,66.5885,66.6172,10760.0
2023-06-13 15:10:00,69.56,69.57,69.51,69.53,13829.0,66.6172,66.6268,66.5693,66.5885,13829.0
2023-06-13 15:15:00,69.53,69.53,69.45,69.46,10464.0,66.5885,66.5885,66.5119,66.5215,10464.0
2023-06-13 15:20:00,69.46,69.48,69.41,69.41,16296.0,66.5215,66.5406,66.4736,66.4736,16296.0
2023-06-13 15:25:00,69.41,69.49,69.41,69.48,13852.0,66.4736,66.5502,66.4736,66.5406,13852.0
2023-06-13 15:30:00,69.49,69.54,69.46,69.46,29519.0,66.5502,66.5981,66.5215,66.5215,29519.0
2023-06-13 15:35:00,69.45,69.47,69.37,69.39,18683.0,66.5119,66.531,66.4353,66.4544,18683.0
2023-06-13 15:40:00,69.39,69.47,69.37,69.43,34889.0,66.4544,66.531,66.4353,66.4927,34889.0
2023-06-13 15:45:00,69.42,69.45,69.41,69.42,52599.0,66.4831,66.5119,66.4736,66.4831,52599.0
2023-06-13 15:50:00,69.43,69.49,69.41,69.44,55535.0,66.4927,66.5502,66.4736,66.5023,55535.0
2023-06-13 15:55:00,69.44,69.45,69.36,69.4,257179.0,66.5023,66.5119,66.4257,66.464,257179.0
2023-06-14 09:30:00,69.65,70.03,69.5,69.98,56344.0,66.7034,67.0673,66.5598,67.0195,56344.0
2023-06-14 09:35:00,69.98,70.22,69.95,70.07,17859.0,67.0195,67.2493,66.9907,67.1056,17859.0
2023-06-14 09:40:00,70.05,70.05,69.88,69.9,9924.0,67.0865,67.0865,66.9237,66.9428,9924.0
2023-06-14 09:45:00,69.9,70.02,69.84,69.87,9667.0,66.9428,67.0578,66.8854,66.9141,9667.0
2023-06-14 09:50:00,69.88,69.99,69.8,69.95,8361.0,66.9237,67.029,66.8471,66.9907,8361.0
2023-06-14 09:55:00,69.93,69.97,69.87,69.94,11335.0,66.9716,67.0099,66.9141,66.9811,11335.0
2023-06-14 10:00:00,69.92,69.97,69.86,69.92,17093.0,66.962,67.0099,66.9045,66.962,17093.0
2023-06-14 10:05:00,69.92,69.98,69.89,69.97,15926.0,66.962,67.0195,66.9333,67.0099,15926.0
2023-06-14 10:10:00,69.99,69.99,69.86,69.91,9439.0,67.029,67.029,66.9045,66.9524,9439.0
2023-06-14 10:15:00,69.9,69.9,69.67,69.69,17066.0,66.9428,66.9428,66.7226,66.7417,17066.0
2023-06-14 10:20:00,69.67,69.75,69.65,69.75,15792.0,66.7226,66.7992,66.7034,66.7992,15792.0
2023-06-14 10:25:00,69.74,69.8,69.72,69.76,9219.0,66.7896,66.8471,66.7705,66.8088,9219.0
2023-06-14 10:30:00,69.76,69.8,69.69,69.73,12441.0,66.8088,66.8471,66.7417,66.78,12441.0
2023-06-14 10:35:00,69.73,69.73,69.68,69.71,5940.0,66.78,66.78,66.7321,66.7609,5940.0
2023-06-14 10:40:00,69.74,69.77,69.6,69.61,10446.0,66.7896,66.8183,66.6555,66.6651,10446.0
2023-06-14 10:45:00,69.62,69.68,69.59,69.63,10207.0,66.6747,66.7321,66.646,66.6843,10207.0
2023-06-14 10:50:00,69.61,69.63,69.52,69.52,8307.0,66.6651,66.6843,66.5789,66.5789,8307.0
2023-06-14 10:55:00,69.52,69.63,69.51,69.62,12582.0,66.5789,66.6843,66.5693,66.6747,12582.0
2023-06-14 11:00:00,69.62,69.66,69.55,69.55,7962.0,66.6747,66.713,66.6076,66.6076,7962.0
2023-06-14 11:05:00,69.54,69.54,69.4,69.43,8216.0,66.5981,66.5981,66.464,66.4927,8216.0
2023-06-14 11:10:00,69.42,69.49,69.41,69.45,8567.0,66.4831,66.5502,66.4736,66.5119,8567.0
2023-06-14 11:15:00,69.45,69.52,69.43,69.52,36641.0,66.5119,66.5789,66.4927,66.5789,36641.0
2023-06-14 11:20:00,69.55,69.61,69.55,69.59,7503.0,66.6076,66.6651,66.6076,66.646,7503.0
2023-06-14 11:25:00,69.59,69.64,69.56,69.56,7897.0,66.646,66.6938,66.6172,66.6172,7897.0
2023-06-14 11:30:00,69.56,69.56,69.49,69.49,13285.0,66.6172,66.6172,66.5502,66.5502,13285.0
2023-06-14 11:35:00,69.5,69.56,69.5,69.56,7203.0,66.5598,66.6172,66.5598,66.6172,7203.0
2023-06-14 11:40:00,69.55,69.6,69.53,69.56,5684.0,66.6076,66.6555,66.5885,66.6172,5684.0
2023-06-14 11:45:00,69.55,69.61,69.54,69.58,9824.0,66.6076,66.6651,66.5981,66.6364,9824.0
2023-06-14 11:50:00,69.58,69.59,69.53,69.53,6884.0,66.6364,66.646,66.5885,66.5885,6884.0
2023-06-14 11:55:00,69.53,69.55,69.51,69.54,7251.0,66.5885,66.6076,66.5693,66.5981,7251.0
2023-06-14 12:00:00,69.55,69.55,69.45,69.45,7636.0,66.6076,66.6076,66.5119,66.5119,7636.0
2023-06-14 12:05:00,69.44,69.44,69.36,69.36,7746.0,66.5023,66.5023,66.4257,66.4257,7746.0
2023-06-14 12:10:00,69.36,69.4,69.35,69.37,4373.0,66.4257,66.464,66.4161,66.4353,4373.0
2023-06-14 12:15:00,69.36,69.47,69.35,69.47,7648.0,66.4257,66.531,66.4161,66.531,7648.0
2023-06-14 12:20:00,69.48,69.5,69.46,69.5,9375.0,66.5406,66.5598,66.5215,66.5598,9375.0
2023-06-14 12:25:00,69.5,69.5,69.47,69.49,5713.0,66.5598,66.5598,66.531,66.5502,5713.0
2023-06-14 12:30:00,69.48,69.49,69.39,69.39,6190.0,66.5406,66.5502,66.4544,66.4544,6190.0
2023-06-14 12:35:00,69.4,69.42,69.38,69.42,4506.0,66.464,66.4831,66.4448,66.4831,4506.0
2023-06-14 12:40:00,69.43,69.45,69.42,69.43,6288.0,66.4927,66.5119,66.4831,66.4927,6288.0
2023-06-14 12:45:00,69.43,69.46,69.41,69.41,7481.0,66.4927,66.5215,66.4736,66.4736,7481.0
2023-06-14 12:50:00,69.41,69.46,69.4,69.45,6553.0,66.4736,66.5215,66.464,66.5119,6553.0
2023-06-14 12:55:00,69.44,69.44,69.4,69.41,4849.0,66.5023,66.5023,66.464,66.4736,4849.0
2023-06-14 13:00:00,69.39,69.4,69.38,69.39,5912.0,66.4544,66.464,66.4448,66.4544,5912.0
2023-06-14 13:05:00,69.38,69.47,69.37,69.45,6226.0,66.4448,66.531,66.4353,66.5119,6226.0
2023-06-14 13:10:00,69.44,69.44,69.39,69.39,5520.0,66.5023,66.5023,66.4544,66.4544,5520.0
2023-06-14 13:15:00,69.37,69.38,69.34,69.38,6955.0,66.4353,66.4448,66.4065,66.4448,6955.0
2023-06-14 13:20:00,69.37,69.38,69.34,69.36,4615.0,66.4353,66.4448,66.4065,66.4257,4615.0
2023-06-14 13:25:00,69.35,69.39,69.32,69.37,6270.0,66.4161,66.4544,66.3874,66.4353,6270.0
2023-06-14 13:30:00,69.36,69.37,69.32,69.36,4862.0,66.4257,66.4353,66.3874,66.4257,4862.0
2023-06-14 13:35:00,69.36,69.38,69.33,69.38,4830.0,66.4257,66.4448,66.397,66.4448,4830.0
2023-06-14 13:40:00,69.38,69.39,69.34,69.38,7793.0,66.4448,66.4544,66.4065,66.4448,7793.0
2023-06-14 13:45:00,69.38,69.39,69.33,69.36,9684.0,66.4448,66.4544,66.397,66.4257,9684.0
2023-06-14 13:50:00,69.37,69.43,69.34,69.42,6210.0,66.4353,66.4927,66.4065,66.4831,6210.0
2023-06-14 13:55:00,69.41,69.41,69.37,69.37,5923.0,66.4736,66.4736,66.4353,66.4353,5923.0
2023-06-14 14:00:00,69.28,69.34,69.07,69.18,9413.0,66.3491,66.4065,66.1479,66.2533,9413.0
2023-06-14 14:05:00,69.15,69.18,68.96,69.06,10702.0,66.2246,66.2533,66.0426,66.1384,10702.0
2023-06-14 14:10:00,69.07,69.11,68.88,68.98,13284.0,66.1479,66.1863,65.966,66.0618,13284.0
2023-06-14 14:15:00,68.97,69.01,68.94,68.97,10484.0,66.0522,66.0905,66.0234,66.0522,10484.0
2023-06-14 14:20:00,68.97,69.02,68.89,68.9,6404.0,66.0522,66.1001,65.9756,65.9851,6404.0
2023-06-14 14:25:00,68.89,68.96,68.86,68.92,8639.0,65.9756,66.0426,65.9468,66.0043,8639.0
2023-06-14 14:30:00,68.91,68.97,68.84,68.87,14264.0,65.9947,66.0522,65.9277,65.9564,14264.0
2023-06-14 14:35:00,68.85,69.01,68.85,68.88,16596.0,65.9373,66.0905,65.9373,65.966,16596.0
2023-06-14 14:40:00,68.91,69.04,68.9,68.98,16619.0,65.9947,66.1192,65.9851,66.0618,16619.0
2023-06-14 14:45:00,68.99,69.03,68.93,69.03,11391.0,66.0713,66.1096,66.0139,66.1096,11391.0
2023-06-14 14:50:00,69.06,69.06,68.93,69.0,12090.0,66.1384,66.1384,66.0139,66.0809,12090.0
2023-06-14 14:55:00,68.99,69.04,68.91,68.91,13684.0,66.0713,66.1192,65.9947,65.9947,13684.0
2023-06-14 15:00:00,68.91,69.03,68.91,69.03,8940.0,65.9947,66.1096,65.9947,66.1096,8940.0
2023-06-14 15:05:00,69.04,69.12,69.04,69.05,14464.0,66.1192,66.1958,66.1192,66.1288,14464.0
2023-06-14 15:10:00,69.05,69.05,68.88,68.89,16142.0,66.1288,66.1288,65.966,65.9756,16142.0
2023-06-14 15:15:00,68.86,68.9,68.8,68.86,22081.0,65.9468,65.9851,65.8894,65.9468,22081.0
2023-06-14 15:20:00,68.85,68.97,68.83,68.95,15705.0,65.9373,66.0522,65.9181,66.033,15705.0
2023-06-14 15:25:00,68.93,68.99,68.88,68.88,11867.0,66.0139,66.0713,65.966,65.966,11867.0
2023-06-14 15:30:00,68.88,68.92,68.85,68.89,12486.0,65.966,66.0043,65.9373,65.9756,12486.0
2023-06-14 15:35:00,68.88,68.92,68.87,68.9,12815.0,65.966,66.0043,65.9564,65.9851,12815.0
2023-06-14 15:40:00,68.91,68.93,68.76,68.77,15816.0,65.9947,66.0139,65.8511,65.8606,15816.0
2023-06-14 15:45:00,68.77,68.77,68.65,68.67,28596.0,65.8606,65.8606,65.7457,65.7649,28596.0
2023-06-14 15:50:00,68.67,68.68,68.57,68.63,75332.0,65.7649,65.7744,65.6691,65.7266,75332.0
2023-06-14 15:55:00,68.63,68.76,68.6,68.76,90184.0,65.7266,65.8511,65.6978,65.8511,90184.0
2023-06-15 09:30:00,68.67,68.98,68.5,68.96,34956.0,65.7649,66.0618,65.6021,66.0426,34956.0
2023-06-15 09:35:00,68.97,69.18,68.91,69.05,12186.0,66.0522,66.2533,65.9947,66.1288,12186.0
2023-06-15 09:40:00,69.06,69.17,69.01,69.17,10455.0,66.1384,66.2437,66.0905,66.2437,10455.0
2023-06-15 09:45:00,69.21,69.3,69.16,69.27,13065.0,66.282,66.3682,66.2341,66.3395,13065.0
2023-06-15 09:50:00,69.31,69.43,69.29,69.36,12737.0,66.3778,66.4927,66.3586,66.4257,12737.0
2023-06-15 09:55:00,69.36,69.41,69.33,69.41,10373.0,66.4257,66.4736,66.397,66.4736,10373.0
2023-06-15 10:00:00,69.44,69.48,69.29,69.32,17293.0,66.5023,66.5406,66.3586,66.3874,17293.0
2023-06-15 10:05:00,69.31,69.31,69.15,69.16,21710.0,66.3778,66.3778,66.2246,66.2341,21710.0
2023-06-15 10:10:00,69.16,69.17,69.09,69.17,8001.0,66.2341,66.2437,66.1671,66.2437,8001.0
2023-06-15 10:15:00,69.17,69.23,69.13,69.21,20800.0,66.2437,66.3012,66.2054,66.282,20800.0
2023-06-15 10:20:00,69.21,69.3,69.15,69.15,10919.0,66.282,66.3682,66.2246,66.2246,10919.0
2023-06-15 10:25:00,69.16,69.23,69.15,69.2,9283.0,66.2341,66.3012,66.2246,66.2725,9283.0
2023-06-15 10:30:00,69.2,69.21,69.13,69.17,13647.0,66.2725,66.282,66.2054,66.2437,13647.0
2023-06-15 10:35:00,69.18,69.19,69.05,69.07,10637.0,66.2533,66.2629,66.1288,66.1479,10637.0
2023-06-15 10:40:00,69.08,69.19,69.05,69.19,9735.0,66.1575,66.2629,66.1288,66.2629,9735.0
2023-06-15 10:45:00,69.2,69.2,69.13,69.14,13259.0,66.2725,66.2725,66.2054,66.215,13259.0
2023-06-15 10:50:00,69.12,69.12,69.02,69.02,7547.0,66.1958,66.1958,66.1001,66.1001,7547.0
2023-06-15 10:55:00,69.02,69.1,69.01,69.1,4439.0,66.1001,66.1767,66.0905,66.1767,4439.0
2023-06-15 11:00:00,69.18,69.18,69.13,69.16,5362.0,66.2533,66.2533,66.2054,66.2341,5362.0
2023-06-15 11:05:00,69.16,69.21,69.11,69.21,8656.0,66.2341,66.282,66.1863,66.282,8656.0
2023-06-15 11:10:00,69.2,69.24,69.13,69.16,25346.0,66.2725,66.3108,66.2054,66.2341,25346.0
2023-06-15 11:15:00,69.16,69.25,69.16,69.23,11201.0,66.2341,66.3203,66.2341,66.3012,11201.0
2023-06-15 11:20:00,69.24,69.3,69.23,69.27,8839.0,66.3108,66.3682,66.3012,66.3395,8839.0
2023-06-15 11:25:00,69.26,69.36,69.26,69.36,11852.0,66.3299,66.4257,66.3299,66.4257,11852.0
2023-06-15 11:30:00,69.35,69.42,69.34,69.42,12015.0,66.4161,66.4831,66.4065,66.4831,12015.0
2023-06-15 11:35:00,69.41,69.41,69.31,69.35,7524.0,66.4736,66.4736,66.3778,66.4161,7524.0
2023-06-15 11:40:00,69.34,69.36,69.32,69.32,6406.0,66.4065,66.4257,66.3874,66.3874,6406.0
2023-06-15 11:45:00,69.31,69.31,69.21,69.24,11957.0,66.3778,66.3778,66.282,66.3108,11957.0
2023-06-15 11:50:00,69.23,69.38,69.23,69.38,4972.0,66.3012,66.4448,66.3012,66.4448,4972.0
2023-06-15 11:55:00,69.38,69.39,69.32,69.36,5545.0,66.4448,66.4544,66.3874,66.4257,5545.0
2023-06-15 12:00:00,69.35,69.37,69.32,69.37,6645.0,66.4161,66.4353,66.3874,66.4353,6645.0
2023-06-15 12:05:00,69.36,69.36,69.32,69.36,5065.0,66.4257,66.4257,66.3874,66.4257,5065.0
2023-06-15 12:10:00,69.37,69.39,69.35,69.36,5306.0,66.4353,66.4544,66.4161,66.4257,5306.0
2023-06-15 12:15:00,69.36,69.44,69.36,69.42,8420.0,66.4257,66.5023,66.4257,66.4831,8420.0
2023-06-15 12:20:00,69.43,69.48,69.42,69.47,5236.0,66.4927,66.5406,66.4831,66.531,5236.0
2023-06-15 12:25:00,69.47,69.5,69.45,69.5,5906.0,66.531,66.5598,66.5119,66.5598,5906.0
2023-06-15 12:30:00,69.52,69.52,69.46,69.48,7534.0,66.5789,66.5789,66.5215,66.5406,7534.0
2023-06-15 12:35:00,69.47,69.52,69.46,69.49,8612.0,66.531,66.5789,66.5215,66.5502,8612.0
2023-06-15 12:40:00,69.48,69.49,69.44,69.45,5996.0,66.5406,66.5502,66.5023,66.5119,5996.0
2023-06-15 12:45:00,69.45,69.48,69.44,69.47,8898.0,66.5119,66.5406,66.5023,66.531,8898.0
2023-06-15 12:50:00,69.48,69.48,69.42,69.42,8856.0,66.5406,66.5406,66.4831,66.4831,8856.0
2023-06-15 12:55:00,69.42,69.46,69.41,69.43,7393.0,66.4831,66.5215,66.4736,66.4927,7393.0
2023-06-15 13:00:00,69.44,69.45,69.36,69.36,4770.0,66.5023,66.5119,66.4257,66.4257,4770.0
2023-06-15 13:05:00,69.35,69.36,69.3,69.34,3177.0,66.4161,66.4257,66.3682,66.4065,3177.0
2023-06-15 13:10:00,69.34,69.38,69.32,69.35,5298.0,66.4065,66.4448,66.3874,66.4161,5298.0
2023-06-15 13:15:00,69.34,69.36,69.32,69.33,3830.0,66.4065,66.4257,66.3874,66.397,3830.0
2023-06-15 13:20:00,69.33,69.36,69.33,69.34,3376.0,66.397,66.4257,66.397,66.4065,3376.0
2023-06-15 13:25:00,69.34,69.39,69.33,69.39,5504.0,66.4065,66.4544,66.397,66.4544,5504.0
2023-06-15 13:30:00,69.38,69.39,69.33,69.34,9516.0,66.4448,66.4544,66.397,66.4065,9516.0
2023-06-15 13:35:00,69.34,69.34,69.26,69.3,5797.0,66.4065,66.4065,66.3299,66.3682,5797.0
2023-06-15 13:40:00,69.3,69.33,69.29,69.3,6361.0,66.3682,66.397,66.3586,66.3682,6361.0
2023-06-15 13:45:00,69.3,69.38,69.29,69.37,5914.0,66.3682,66.4448,66.3586,66.4353,5914.0
2023-06-15 13:50:00,69.38,69.4,69.36,69.38,5275.0,66.4448,66.464,66.4257,66.4448,5275.0
2023-06-15 13:55:00,69.39,69.43,69.38,69.4,4988.0,66.4544,66.4927,66.4448,66.464,4988.0
2023-06-15 14:00:00,69.41,69.43,69.35,69.35,5518.0,66.4736,66.4927,66.4161,66.4161,5518.0
2023-06-15 14:05:00,69.35,69.36,69.32,69.33,4350.0,66.4161,66.4257,66.3874,66.397,4350.0
2023-06-15 14:10:00,69.34,69.43,69.33,69.4,5521.0,66.4065,66.4927,66.397,66.464,5521.0
2023-06-15 14:15:00,69.41,69.46,69.41,69.46,6006.0,66.4736,66.5215,66.4736,66.5215,6006.0
2023-06-15 14:20:00,69.46,69.49,69.41,69.48,5247.0,66.5215,66.5502,66.4736,66.5406,5247.0
2023-06-15 14:25:00,69.48,69.48,69.39,69.43,5860.0,66.5406,66.5406,66.4544,66.4927,5860.0
2023-06-15 14:30:00,69.43,69.48,69.42,69.47,4464.0,66.4927,66.5406,66.4831,66.531,4464.0
2023-06-15 14:35:00,69.47,69.55,69.47,69.55,7544.0,66.531,66.6076,66.531,66.6076,7544.0
2023-06-15 14:40:00,69.55,69.64,69.53,69.64,5529.0,66.6076,66.6938,66.5885,66.6938,5529.0
2023-06-15 14:45:00,69.65,69.65,69.59,69.59,8825.0,66.7034,66.7034,66.646,66.646,8825.0
2023-06-15 14:50:00,69.59,69.66,69.56,69.66,12812.0,66.646,66.713,66.6172,66.713,12812.0
2023-06-15 14:55:00,69.67,69.76,69.64,69.73,7922.0,66.7226,66.8088,66.6938,66.78,7922.0
2023-06-15 15:00:00,69.74,69.8,69.67,69.73,6665.0,66.7896,66.8471,66.7226,66.78,6665.0
2023-06-15 15:05:00,69.74,69.81,69.72,69.79,9774.0,66.7896,66.8566,66.7705,66.8375,9774.0
2023-06-15 15:10:00,69.78,69.82,69.75,69.81,10135.0,66.8279,66.8662,66.7992,66.8566,10135.0
2023-06-15 15:15:00,69.82,69.84,69.76,69.78,12608.0,66.8662,66.8854,66.8088,66.8279,12608.0
2023-06-15 15:20:00,69.77,69.77,69.71,69.73,7405.0,66.8183,66.8183,66.7609,66.78,7405.0
2023-06-15 15:25:00,69.72,69.74,69.68,69.73,10126.0,66.7705,66.7896,66.7321,66.78,10126.0
2023-06-15 15:30:00,69.74,69.78,69.7,69.73,46967.0,66.7896,66.8279,66.7513,66.78,46967.0
2023-06-15 15:35:00,69.73,69.74,69.67,69.67,11678.0,66.78,66.7896,66.7226,66.7226,11678.0
2023-06-15 15:40:00,69.67,69.78,69.66,69.77,12537.0,66.7226,66.8279,66.713,66.8183,12537.0
2023-06-15 15:45:00,69.76,69.8,69.72,69.76,15339.0,66.8088,66.8471,66.7705,66.8088,15339.0
2023-06-15 15:50:00,69.77,69.83,69.71,69.72,23671.0,66.8183,66.8758,66.7609,66.7705,23671.0
2023-06-15 15:55:00,69.71,69.77,69.63,69.76,154795.0,66.7609,66.8183,66.6843,66.8088,154795.0
2023-06-16 09:30:00,69.88,69.96,69.47,69.95,518367.0,66.9237,67.0003,66.531,66.9907,518367.0
2023-06-16 09:35:00,69.96,70.1,69.79,70.05,20844.0,67.0003,67.1344,66.8375,67.0865,20844.0
2023-06-16 09:40:00,70.09,70.15,69.98,69.99,10687.0,67.1248,67.1823,67.0195,67.029,10687.0
2023-06-16 09:45:00,70.05,70.05,69.89,69.98,12143.0,67.0865,67.0865,66.9333,67.0195,12143.0
2023-06-16 09:50:00,69.98,70.05,69.91,70.02,14136.0,67.0195,67.0865,66.9524,67.0578,14136.0
2023-06-16 09:55:00,70.02,70.09,69.95,69.99,15013.0,67.0578,67.1248,66.9907,67.029,15013.0
2023-06-16 10:00:00,70.01,70.11,69.99,70.1,17084.0,67.0482,67.144,67.029,67.1344,17084.0
2023-06-16 10:05:00,70.09,70.12,70.02,70.09,16623.0,67.1248,67.1535,67.0578,67.1248,16623.0
2023-06-16 10:10:00,70.09,70.1,69.98,70.04,14729.0,67.1248,67.1344,67.0195,67.0769,14729.0
2023-06-16 10:15:00,70.04,70.18,70.03,70.11,7887.0,67.0769,67.211,67.0673,67.144,7887.0
2023-06-16 10:20:00,70.11,70.17,70.07,70.12,69412.0,67.144,67.2014,67.1056,67.1535,69412.0
2023-06-16 10:25:00,70.13,70.28,70.13,70.28,6111.0,67.1631,67.3068,67.1631,67.3068,6111.0
2023-06-16 10:30:00,70.27,70.28,70.12,70.14,16620.0,67.2972,67.3068,67.1535,67.1727,16620.0
2023-06-16 10:35:00,70.13,70.14,69.99,70.02,11233.0,67.1631,67.1727,67.029,67.0578,11233.0
2023-06-16 10:40:00,70.02,70.03,69.89,69.92,9997.0,67.0578,67.0673,66.9333,66.962,9997.0
2023-06-16 10:45:00,69.91,69.98,69.91,69.93,9114.0,66.9524,67.0195,66.9524,66.9716,9114.0
2023-06-16 10:50:00,69.92,70.03,69.91,70.03,11562.0,66.962,67.0673,66.9524,67.0673,11562.0
2023-06-16 10:55:00,70.02,70.03,69.98,70.0,9073.0,67.0578,67.0673,67.0195,67.0386,9073.0
2023-06-16 11:00:00,69.99,69.99,69.9,69.94,11903.0,67.029,67.029,66.9428,66.9811,11903.0
2023-06-16 11:05:00,69.95,69.96,69.86,69.95,10344.0,66.9907,67.0003,66.9045,66.9907,10344.0
2023-06-16 11:10:00,69.95,70.03,69.92,70.02,17004.0,66.9907,67.0673,66.962,67.0578,17004.0
2023-06-16 11:15:00,70.02,70.02,69.98,70.01,7690.0,67.0578,67.0578,67.0195,67.0482,7690.0
2023-06-16 11:20:00,70.0,70.07,70.0,70.04,10978.0,67.0386,67.1056,67.0386,67.0769,10978.0
2023-06-16 11:25:00,70.03,70.05,69.89,69.96,7698.0,67.0673,67.0865,66.9333,67.0003,7698.0
2023-06-16 11:30:00,69.97,70.04,69.95,70.0,35315.0,67.0099,67.0769,66.9907,67.0386,35315.0
2023-06-16 11:35:00,70.0,70.01,69.87,69.87,7260.0,67.0386,67.0482,66.9141,66.9141,7260.0
2023-06-16 11:40:00,69.89,69.95,69.89,69.92,9714.0,66.9333,66.9907,66.9333,66.962,9714.0
2023-06-16 11:45:00,69.92,69.98,69.89,69.94,14040.0,66.962,67.0195,66.9333,66.9811,14040.0
2023-06-16 11:50:00,69.94,69.95,69.88,69.91,8541.0,66.9811,66.9907,66.9237,66.9524,8541.0
2023-06-16 11:55:00,69.92,69.95,69.89,69.95,7978.0,66.962,66.9907,66.9333,66.9907,7978.0
2023-06-16 12:00:00,69.95,70.02,69.95,70.01,7499.0,66.9907,67.0578,66.9907,67.0482,7499.0
2023-06-16 12:05:00,70.01,70.01,69.94,69.98,8228.0,67.0482,67.0482,66.9811,67.0195,8228.0
2023-06-16 12:10:00,69.99,69.99,69.95,69.95,6488.0,67.029,67.029,66.9907,66.9907,6488.0
2023-06-16 12:15:00,69.98,70.06,69.98,70.02,9166.0,67.0195,67.0961,67.0195,67.0578,9166.0
2023-06-16 12:20:00,70.01,70.1,70.01,70.08,7239.0,67.0482,67.1344,67.0482,67.1152,7239.0
2023-06-16 12:25:00,70.08,70.11,70.06,70.11,11431.0,67.1152,67.144,67.0961,67.144,11431.0
2023-06-16 12:30:00,70.12,70.18,70.11,70.16,7962.0,67.1535,67.211,67.144,67.1918,7962.0
2023-06-16 12:35:00,70.17,70.2,70.14,70.14,29451.0,67.2014,67.2301,67.1727,67.1727,29451.0
2023-06-16 12:40:00,70.14,70.19,70.05,70.08,72744.0,67.1727,67.2206,67.0865,67.1152,72744.0
2023-06-16 12:45:00,70.08,70.14,70.07,70.14,16117.0,67.1152,67.1727,67.1056,67.1727,16117.0
2023-06-16 12:50:00,70.13,70.16,70.11,70.12,9819.0,67.1631,67.1918,67.144,67.1535,9819.0
2023-06-16 12:55:00,70.13,70.16,70.1,70.14,7251.0,67.1631,67.1918,67.1344,67.1727,7251.0
2023-06-16 13:00:00,70.14,70.15,70.12,70.14,5881.0,67.1727,67.1823,67.1535,67.1727,5881.0
2023-06-16 13:05:00,70.14,70.17,70.09,70.12,30442.0,67.1727,67.2014,67.1248,67.1535,30442.0
2023-06-16 13:10:00,70.12,70.12,70.06,70.07,7569.0,67.1535,67.1535,67.0961,67.1056,7569.0
2023-06-16 13:15:00,70.08,70.11,70.06,70.11,6927.0,67.1152,67.144,67.0961,67.144,6927.0
2023-06-16 13:20:00,70.1,70.11,70.08,70.11,3830.0,67.1344,67.144,67.1152,67.144,3830.0
2023-06-16 13:25:00,70.1,70.13,70.08,70.08,7262.0,67.1344,67.1631,67.1152,67.1152,7262.0
2023-06-16 13:30:00,70.09,70.09,70.0,70.03,59318.0,67.1248,67.1248,67.0386,67.0673,59318.0
2023-06-16 13:35:00,70.02,70.02,69.89,69.9,9634.0,67.0578,67.0578,66.9333,66.9428,9634.0
2023-06-16 13:40:00,69.9,69.9,69.83,69.89,8357.0,66.9428,66.9428,66.8758,66.9333,8357.0
2023-06-16 13:45:00,69.9,69.94,69.88,69.89,8769.0,66.9428,66.9811,66.9237,66.9333,8769.0
2023-06-16 13:50:00,69.89,69.99,69.89,69.97,10054.0,66.9333,67.029,66.9333,67.0099,10054.0
2023-06-16 13:55:00,69.96,69.97,69.91,69.93,14550.0,67.0003,67.0099,66.9524,66.9716,14550.0
2023-06-16 14:00:00,69.91,69.92,69.86,69.87,9723.0,66.9524,66.962,66.9045,66.9141,9723.0
2023-06-16 14:05:00,69.86,69.88,69.8,69.87,14046.0,66.9045,66.9237,66.8471,66.9141,14046.0
2023-06-16 14:10:00,69.88,69.89,69.84,69.88,7134.0,66.9237,66.9333,66.8854,66.9237,7134.0
2023-06-16 14:15:00,69.87,69.93,69.87,69.88,8829.0,66.9141,66.9716,66.9141,66.9237,8829.0
2023-06-16 14:20:00,69.89,69.9,69.86,69.87,4291.0,66.9333,66.9428,66.9045,66.9141,4291.0
2023-06-16 14:25:00,69.86,69.89,69.83,69.88,6693.0,66.9045,66.9333,66.8758,66.9237,6693.0
2023-06-16 14:30:00,69.89,69.89,69.81,69.81,7852.0,66.9333,66.9333,66.8566,66.8566,7852.0
2023-06-16 14:35:00,69.8,69.8,69.77,69.77,6845.0,66.8471,66.8471,66.8183,66.8183,6845.0
2023-06-16 14:40:00,69.77,69.77,69.69,69.7,7111.0,66.8183,66.8183,66.7417,66.7513,7111.0
2023-06-16 14:45:00,69.69,69.69,69.63,69.65,12218.0,66.7417,66.7417,66.6843,66.7034,12218.0
2023-06-16 14:50:00,69.64,69.71,69.63,69.68,9200.0,66.6938,66.7609,66.6843,66.7321,9200.0
2023-06-16 14:55:00,69.69,69.7,69.65,69.69,10340.0,66.7417,66.7513,66.7034,66.7417,10340.0
2023-06-16 15:00:00,69.69,69.72,69.64,69.71,14819.0,66.7417,66.7705,66.6938,66.7609,14819.0
2023-06-16 15:05:00,69.71,69.71,69.63,69.68,13433.0,66.7609,66.7609,66.6843,66.7321,13433.0
2023-06-16 15:10:00,69.67,69.68,69.6,69.6,14146.0,66.7226,66.7321,66.6555,66.6555,14146.0
2023-06-16 15:15:00,69.61,69.62,69.57,69.59,15629.0,66.6651,66.6747,66.6268,66.646,15629.0
2023-06-16 15:20:00,69.6,69.65,69.6,69.62,16494.0,66.6555,66.7034,66.6555,66.6747,16494.0
2023-06-16 15:25:00,69.61,69.61,69.55,69.56,20004.0,66.6651,66.6651,66.6076,66.6172,20004.0
2023-06-16 15:30:00,69.56,69.63,69.55,69.62,21718.0,66.6172,66.6843,66.6076,66.6747,21718.0
2023-06-16 15:35:00,69.63,69.67,69.59,69.62,33217.0,66.6843,66.7226,66.646,66.6747,33217.0
2023-06-16 15:40:00,69.62,69.62,69.43,69.45,32145.0,66.6747,66.6747,66.4927,66.5119,32145.0
2023-06-16 15:45:00,69.44,69.47,69.32,69.35,77262.0,66.5023,66.531,66.3874,66.4161,77262.0
2023-06-16 15:50:00,69.36,69.46,69.32,69.37,84448.0,66.4257,66.5215,66.3874,66.4353,84448.0
2023-06-16 15:55:00,69.38,69.5,69.37,69.42,276257.0,66.4448,66.5598,66.4353,66.4831,276257.0
2023-06-20 09:30:00,68.92,69.0,68.65,68.76,70934.0,66.0043,66.0809,65.7457,65.8511,70934.0
2023-06-20 09:35:00,68.8,68.8,67.98,67.98,34581.0,65.8894,65.8894,65.1041,65.1041,34581.0
2023-06-20 09:40:00,67.98,68.21,67.72,68.19,37949.0,65.1041,65.3243,64.8551,65.3052,37949.0
2023-06-20 09:45:00,68.19,68.43,68.16,68.29,31093.0,65.3052,65.535,65.2764,65.4009,31093.0
2023-06-20 09:50:00,68.29,68.45,68.18,68.41,19296.0,65.4009,65.5542,65.2956,65.5159,19296.0
2023-06-20 09:55:00,68.46,68.57,68.43,68.48,37321.0,65.5638,65.6691,65.535,65.5829,37321.0
2023-06-20 10:00:00,68.48,68.48,68.18,68.21,38651.0,65.5829,65.5829,65.2956,65.3243,38651.0
2023-06-20 10:05:00,68.21,68.32,68.19,68.27,34916.0,65.3243,65.4297,65.3052,65.3818,34916.0
2023-06-20 10:10:00,68.28,68.32,68.2,68.22,13720.0,65.3914,65.4297,65.3148,65.3339,13720.0
2023-06-20 10:15:00,68.22,68.24,68.01,68.02,34885.0,65.3339,65.3531,65.1328,65.1424,34885.0
2023-06-20 10:20:00,68.01,68.03,67.79,67.88,25376.0,65.1328,65.1519,64.9221,65.0083,25376.0
2023-06-20 10:25:00,67.88,67.93,67.8,67.91,18496.0,65.0083,65.0562,64.9317,65.037,18496.0
2023-06-20 10:30:00,67.89,68.03,67.88,67.97,14362.0,65.0179,65.1519,65.0083,65.0945,14362.0
2023-06-20 10:35:00,67.96,68.23,67.94,68.18,10920.0,65.0849,65.3435,65.0658,65.2956,10920.0
2023-06-20 10:40:00,68.18,68.18,68.1,68.17,7075.0,65.2956,65.2956,65.219,65.286,7075.0
2023-06-20 10:45:00,68.19,68.26,68.17,68.2,7399.0,65.3052,65.3722,65.286,65.3148,7399.0
2023-06-20 10:50:00,68.2,68.25,68.15,68.24,7956.0,65.3148,65.3626,65.2669,65.3531,7956.0
2023-06-20 10:55:00,68.24,68.27,68.18,68.21,9738.0,65.3531,65.3818,65.2956,65.3243,9738.0
2023-06-20 11:00:00,68.22,68.29,68.16,68.16,19489.0,65.3339,65.4009,65.2764,65.2764,19489.0
2023-06-20 11:05:00,68.19,68.19,68.09,68.09,16780.0,65.3052,65.3052,65.2094,65.2094,16780.0
2023-06-20 11:10:00,68.09,68.15,68.05,68.15,11729.0,65.2094,65.2669,65.1711,65.2669,11729.0
2023-06-20 11:15:00,68.15,68.18,68.06,68.08,11612.0,65.2669,65.2956,65.1807,65.1998,11612.0
2023-06-20 11:20:00,68.08,68.13,68.06,68.06,9010.0,65.1998,65.2477,65.1807,65.1807,9010.0
2023-06-20 11:25:00,68.06,68.11,68.02,68.02,11708.0,65.1807,65.2286,65.1424,65.1424,11708.0
2023-06-20 11:30:00,68.02,68.16,68.02,68.13,12398.0,65.1424,65.2764,65.1424,65.2477,12398.0
2023-06-20 11:35:00,68.14,68.21,68.14,68.2,10518.0,65.2573,65.3243,65.2573,65.3148,10518.0
2023-06-20 11:40:00,68.19,68.21,68.14,68.18,14233.0,65.3052,65.3243,65.2573,65.2956,14233.0
2023-06-20 11:45:00,68.17,68.32,68.17,68.31,10860.0,65.286,65.4297,65.286,65.4201,10860.0
2023-06-20 11:50:00,68.32,68.4,68.3,68.4,8493.0,65.4297,65.5063,65.4105,65.5063,8493.0
2023-06-20 11:55:00,68.4,68.43,68.32,68.33,10691.0,65.5063,65.535,65.4297,65.4393,10691.0
2023-06-20 12:00:00,68.32,68.32,68.18,68.18,13368.0,65.4297,65.4297,65.2956,65.2956,13368.0
2023-06-20 12:05:00,68.18,68.19,68.12,68.14,9096.0,65.2956,65.3052,65.2381,65.2573,9096.0
2023-06-20 12:10:00,68.15,68.19,68.13,68.14,12185.0,65.2669,65.3052,65.2477,65.2573,12185.0
2023-06-20 12:15:00,68.12,68.13,68.05,68.06,19227.0,65.2381,65.2477,65.1711,65.1807,19227.0
2023-06-20 12:20:00,68.06,68.17,68.05,68.16,16443.0,65.1807,65.286,65.1711,65.2764,16443.0
2023-06-20 12:25:00,68.17,68.25,68.17,68.18,17720.0,65.286,65.3626,65.286,65.2956,17720.0
2023-06-20 12:30:00,68.19,68.19,68.07,68.15,7402.0,65.3052,65.3052,65.1903,65.2669,7402.0
2023-06-20 12:35:00,68.17,68.25,68.17,68.2,9671.0,65.286,65.3626,65.286,65.3148,9671.0
2023-06-20 12:40:00,68.21,68.26,68.18,68.23,9269.0,65.3243,65.3722,65.2956,65.3435,9269.0
2023-06-20 12:45:00,68.24,68.3,68.19,68.24,10134.0,65.3531,65.4105,65.3052,65.3531,10134.0
2023-06-20 12:50:00,68.25,68.25,68.17,68.17,12214.0,65.3626,65.3626,65.286,65.286,12214.0
2023-06-20 12:55:00,68.18,68.23,68.17,68.23,10126.0,65.2956,65.3435,65.286,65.3435,10126.0
2023-06-20 13:00:00,68.25,68.27,68.19,68.19,13161.0,65.3626,65.3818,65.3052,65.3052,13161.0
2023-06-20 13:05:00,68.2,68.2,68.03,68.04,11304.0,65.3148,65.3148,65.1519,65.1615,11304.0
2023-06-20 13:10:00,68.04,68.09,68.04,68.04,12665.0,65.1615,65.2094,65.1615,65.1615,12665.0
2023-06-20 13:15:00,68.04,68.09,68.02,68.07,12909.0,65.1615,65.2094,65.1424,65.1903,12909.0
2023-06-20 13:20:00,68.08,68.13,68.07,68.13,11798.0,65.1998,65.2477,65.1903,65.2477,11798.0
2023-06-20 13:25:00,68.14,68.14,68.06,68.07,10926.0,65.2573,65.2573,65.1807,65.1903,10926.0
2023-06-20 13:30:00,68.07,68.07,67.98,67.99,14124.0,65.1903,65.1903,65.1041,65.1136,14124.0
2023-06-20 13:35:00,67.99,68.01,67.95,67.98,26333.0,65.1136,65.1328,65.0753,65.1041,26333.0
2023-06-20 13:40:00,67.98,68.03,67.95,68.02,12309.0,65.1041,65.1519,65.0753,65.1424,12309.0
2023-06-20 13:45:00,68.02,68.04,67.98,68.03,14080.0,65.1424,65.1615,65.1041,65.1519,14080.0
2023-06-20 13:50:00,68.04,68.05,68.03,68.03,10793.0,65.1615,65.1711,65.1519,65.1519,10793.0
2023-06-20 13:55:00,68.03,68.06,67.99,68.0,11215.0,65.1519,65.1807,65.1136,65.1232,11215.0
2023-06-20 14:00:00,68.01,68.04,68.0,68.03,15176.0,65.1328,65.1615,65.1232,65.1519,15176.0
2023-06-20 14:05:00,68.02,68.02,67.94,67.95,9053.0,65.1424,65.1424,65.0658,65.0753,9053.0
2023-06-20 14:10:00,67.95,67.98,67.94,67.96,7845.0,65.0753,65.1041,65.0658,65.0849,7845.0
2023-06-20 14:15:00,67.97,67.98,67.91,67.94,8610.0,65.0945,65.1041,65.037,65.0658,8610.0
2023-06-20 14:20:00,67.94,67.96,67.93,67.94,14457.0,65.0658,65.0849,65.0562,65.0658,14457.0
2023-06-20 14:25:00,67.94,68.0,67.93,68.0,7670.0,65.0658,65.1232,65.0562,65.1232,7670.0
2023-06-20 14:30:00,68.0,68.07,67.99,68.04,9552.0,65.1232,65.1903,65.1136,65.1615,9552.0
2023-06-20 14:35:00,68.05,68.09,68.01,68.09,8355.0,65.1711,65.2094,65.1328,65.2094,8355.0
2023-06-20 14:40:00,68.09,68.09,67.96,67.98,10272.0,65.2094,65.2094,65.0849,65.1041,10272.0
2023-06-20 14:45:00,67.97,68.03,67.94,68.03,10871.0,65.0945,65.1519,65.0658,65.1519,10871.0
2023-06-20 14:50:00,68.03,68.05,68.01,68.02,12456.0,65.1519,65.1711,65.1328,65.1424,12456.0
2023-06-20 14:55:00,68.01,68.03,67.97,68.0,9941.0,65.1328,65.1519,65.0945,65.1232,9941.0
2023-06-20 15:00:00,68.0,68.04,67.99,68.04,22831.0,65.1232,65.1615,65.1136,65.1615,22831.0
2023-06-20 15:05:00,68.03,68.07,67.98,68.02,17328.0,65.1519,65.1903,65.1041,65.1424,17328.0
2023-06-20 15:10:00,68.01,68.07,68.01,68.05,15396.0,65.1328,65.1903,65.1328,65.1711,15396.0
2023-06-20 15:15:00,68.06,68.06,67.99,68.0,9716.0,65.1807,65.1807,65.1136,65.1232,9716.0
2023-06-20 15:20:00,67.99,68.01,67.96,68.01,20313.0,65.1136,65.1328,65.0849,65.1328,20313.0
2023-06-20 15:25:00,68.01,68.03,67.95,68.01,15570.0,65.1328,65.1519,65.0753,65.1328,15570.0
2023-06-20 15:30:00,68.01,68.02,67.91,67.92,19239.0,65.1328,65.1424,65.037,65.0466,19239.0
2023-06-20 15:35:00,67.91,67.97,67.85,67.97,29233.0,65.037,65.0945,64.9796,65.0945,29233.0
2023-06-20 15:40:00,67.98,68.01,67.92,68.01,28528.0,65.1041,65.1328,65.0466,65.1328,28528.0
2023-06-20 15:45:00,68.01,68.02,67.91,67.93,27499.0,65.1328,65.1424,65.037,65.0562,27499.0
2023-06-20 15:50:00,67.94,67.99,67.86,67.87,63097.0,65.0658,65.1136,64.9891,64.9987,63097.0
2023-06-20 15:55:00,67.87,67.94,67.8,67.81,225146.0,64.9987,65.0658,64.9317,64.9413,225146.0
2023-06-21 09:30:00,67.2,67.31,66.97,67.14,67629.0,64.3571,64.4624,64.1368,64.2996,67629.0
2023-06-21 09:35:00,67.11,67.15,66.58,66.76,29369.0,64.2709,64.3092,63.7633,63.9357,29369.0
2023-06-21 09:40:00,66.74,67.1,66.68,67.08,17914.0,63.9165,64.2613,63.8591,64.2421,17914.0
2023-06-21 09:45:00,67.05,67.28,67.04,67.15,22663.0,64.2134,64.4337,64.2038,64.3092,22663.0
2023-06-21 09:50:00,67.16,67.2,67.05,67.17,14960.0,64.3188,64.3571,64.2134,64.3283,14960.0
2023-06-21 09:55:00,67.17,67.22,67.07,67.2,19414.0,64.3283,64.3762,64.2326,64.3571,19414.0
2023-06-21 10:00:00,67.21,67.22,67.04,67.04,36755.0,64.3666,64.3762,64.2038,64.2038,36755.0
2023-06-21 10:05:00,67.06,67.17,67.03,67.16,22962.0,64.223,64.3283,64.1943,64.3188,22962.0
2023-06-21 10:10:00,67.16,67.23,67.14,67.23,27659.0,64.3188,64.3858,64.2996,64.3858,27659.0
2023-06-21 10:15:00,67.24,67.35,67.23,67.3,21095.0,64.3954,64.5007,64.3858,64.4528,21095.0
2023-06-21 10:20:00,67.3,67.34,67.27,67.28,17426.0,64.4528,64.4911,64.4241,64.4337,17426.0
2023-06-21 10:25:00,67.29,67.4,67.23,67.4,17183.0,64.4433,64.5486,64.3858,64.5486,17183.0
2023-06-21 10:30:00,67.39,67.48,67.39,67.39,18625.0,64.539,64.6252,64.539,64.539,18625.0
2023-06-21 10:35:00,67.39,67.55,67.39,67.55,13331.0,64.539,64.6923,64.539,64.6923,13331.0
2023-06-21 10:40:00,67.55,67.59,67.52,67.52,15667.0,64.6923,64.7306,64.6635,64.6635,15667.0
2023-06-21 10:45:00,67.53,67.55,67.46,67.47,14814.0,64.6731,64.6923,64.6061,64.6156,14814.0
2023-06-21 10:50:00,67.48,67.51,67.4,67.48,26751.0,64.6252,64.6539,64.5486,64.6252,26751.0
2023-06-21 10:55:00,67.47,67.63,67.46,67.62,17491.0,64.6156,64.7689,64.6061,64.7593,17491.0
2023-06-21 11:00:00,67.63,67.76,67.63,67.74,17514.0,64.7689,64.8934,64.7689,64.8742,17514.0
2023-06-21 11:05:00,67.72,67.72,67.55,67.59,15498.0,64.8551,64.8551,64.6923,64.7306,15498.0
2023-06-21 11:10:00,67.59,67.72,67.55,67.71,14636.0,64.7306,64.8551,64.6923,64.8455,14636.0
2023-06-21 11:15:00,67.72,67.72,67.6,67.63,14454.0,64.8551,64.8551,64.7401,64.7689,14454.0
2023-06-21 11:20:00,67.62,67.68,67.58,67.6,32157.0,64.7593,64.8168,64.721,64.7401,32157.0
2023-06-21 11:25:00,67.59,67.75,67.58,67.72,25847.0,64.7306,64.8838,64.721,64.8551,25847.0
2023-06-21 11:30:00,67.72,67.78,67.69,67.78,15040.0,64.8551,64.9125,64.8263,64.9125,15040.0
2023-06-21 11:35:00,67.78,67.85,67.78,67.79,12816.0,64.9125,64.9796,64.9125,64.9221,12816.0
2023-06-21 11:40:00,67.79,67.89,67.79,67.87,9573.0,64.9221,65.0179,64.9221,64.9987,9573.0
2023-06-21 11:45:00,67.86,67.9,67.8,67.81,12693.0,64.9891,65.0274,64.9317,64.9413,12693.0
2023-06-21 11:50:00,67.8,67.82,67.74,67.82,10284.0,64.9317,64.9508,64.8742,64.9508,10284.0
2023-06-21 11:55:00,67.83,67.86,67.73,67.77,35032.0,64.9604,64.9891,64.8646,64.9029,35032.0
2023-06-21 12:00:00,67.77,67.84,67.74,67.81,13680.0,64.9029,64.97,64.8742,64.9413,13680.0
2023-06-21 12:05:00,67.81,67.87,67.8,67.87,8565.0,64.9413,64.9987,64.9317,64.9987,8565.0
2023-06-21 12:10:00,67.89,67.9,67.81,67.82,10057.0,65.0179,65.0274,64.9413,64.9508,10057.0
2023-06-21 12:15:00,67.82,67.87,67.81,67.81,7995.0,64.9508,64.9987,64.9413,64.9413,7995.0
2023-06-21 12:20:00,67.82,67.82,67.79,67.8,6141.0,64.9508,64.9508,64.9221,64.9317,6141.0
2023-06-21 12:25:00,67.8,67.89,67.78,67.89,5488.0,64.9317,65.0179,64.9125,65.0179,5488.0
2023-06-21 12:30:00,67.9,67.98,67.89,67.89,12780.0,65.0274,65.1041,65.0179,65.0179,12780.0
2023-06-21 12:35:00,67.89,67.9,67.82,67.82,7695.0,65.0179,65.0274,64.9508,64.9508,7695.0
2023-06-21 12:40:00,67.82,67.82,67.75,67.75,11107.0,64.9508,64.9508,64.8838,64.8838,11107.0
2023-06-21 12:45:00,67.75,67.76,67.64,67.66,20176.0,64.8838,64.8934,64.7784,64.7976,20176.0
2023-06-21 12:50:00,67.67,67.72,67.62,67.63,18887.0,64.8072,64.8551,64.7593,64.7689,18887.0
2023-06-21 12:55:00,67.63,67.7,67.62,67.65,16385.0,64.7689,64.8359,64.7593,64.788,16385.0
2023-06-21 13:00:00,67.64,67.65,67.55,67.61,18930.0,64.7784,64.788,64.6923,64.7497,18930.0
2023-06-21 13:05:00,67.59,67.67,67.56,67.65,9295.0,64.7306,64.8072,64.7018,64.788,9295.0
2023-06-21 13:10:00,67.67,67.68,67.55,67.56,15494.0,64.8072,64.8168,64.6923,64.7018,15494.0
2023-06-21 13:15:00,67.56,67.63,67.55,67.6,8126.0,64.7018,64.7689,64.6923,64.7401,8126.0
2023-06-21 13:20:00,67.59,67.65,67.58,67.62,8069.0,64.7306,64.788,64.721,64.7593,8069.0
2023-06-21 13:25:00,67.62,67.67,67.62,67.66,12773.0,64.7593,64.8072,64.7593,64.7976,12773.0
2023-06-21 13:30:00,67.67,67.67,67.61,67.61,10000.0,64.8072,64.8072,64.7497,64.7497,10000.0
2023-06-21 13:35:00,67.62,67.64,67.6,67.64,14014.0,64.7593,64.7784,64.7401,64.7784,14014.0
2023-06-21 13:40:00,67.64,67.7,67.61,67.65,13753.0,64.7784,64.8359,64.7497,64.788,13753.0
2023-06-21 13:45:00,67.67,67.73,67.67,67.7,7908.0,64.8072,64.8646,64.8072,64.8359,7908.0
2023-06-21 13:50:00,67.71,67.76,67.69,67.76,13988.0,64.8455,64.8934,64.8263,64.8934,13988.0
2023-06-21 13:55:00,67.76,67.78,67.73,67.73,10037.0,64.8934,64.9125,64.8646,64.8646,10037.0
2023-06-21 14:00:00,67.72,67.77,67.72,67.75,8410.0,64.8551,64.9029,64.8551,64.8838,8410.0
2023-06-21 14:05:00,67.75,67.76,67.69,67.69,8449.0,64.8838,64.8934,64.8263,64.8263,8449.0
2023-06-21 14:10:00,67.69,67.72,67.69,67.7,8861.0,64.8263,64.8551,64.8263,64.8359,8861.0
2023-06-21 14:15:00,67.69,67.73,67.68,67.7,22645.0,64.8263,64.8646,64.8168,64.8359,22645.0
2023-06-21 14:20:00,67.71,67.78,67.71,67.75,10206.0,64.8455,64.9125,64.8455,64.8838,10206.0
2023-06-21 14:25:00,67.75,67.77,67.73,67.77,8186.0,64.8838,64.9029,64.8646,64.9029,8186.0
2023-06-21 14:30:00,67.76,67.78,67.74,67.78,9903.0,64.8934,64.9125,64.8742,64.9125,9903.0
2023-06-21 14:35:00,67.78,67.78,67.74,67.76,9101.0,64.9125,64.9125,64.8742,64.8934,9101.0
2023-06-21 14:40:00,67.76,67.77,67.7,67.7,12752.0,64.8934,64.9029,64.8359,64.8359,12752.0
2023-06-21 14:45:00,67.7,67.76,67.69,67.75,12405.0,64.8359,64.8934,64.8263,64.8838,12405.0
2023-06-21 14:50:00,67.76,67.77,67.73,67.75,12818.0,64.8934,64.9029,64.8646,64.8838,12818.0
2023-06-21 14:55:00,67.75,67.75,67.72,67.73,6391.0,64.8838,64.8838,64.8551,64.8646,6391.0
2023-06-21 15:00:00,67.72,67.72,67.66,67.67,13535.0,64.8551,64.8551,64.7976,64.8072,13535.0
2023-06-21 15:05:00,67.67,67.71,67.64,67.67,11730.0,64.8072,64.8455,64.7784,64.8072,11730.0
2023-06-21 15:10:00,67.67,67.71,67.66,67.7,16390.0,64.8072,64.8455,64.7976,64.8359,16390.0
2023-06-21 15:15:00,67.7,67.71,67.63,67.7,15403.0,64.8359,64.8455,64.7689,64.8359,15403.0
2023-06-21 15:20:00,67.71,67.71,67.64,67.65,14998.0,64.8455,64.8455,64.7784,64.788,14998.0
2023-06-21 15:25:00,67.66,67.66,67.6,67.62,7020.0,64.7976,64.7976,64.7401,64.7593,7020.0
2023-06-21 15:30:00,67.62,67.63,67.51,67.53,43233.0,64.7593,64.7689,64.6539,64.6731,43233.0
2023-06-21 15:35:00,67.53,67.57,67.49,67.54,39108.0,64.6731,64.7114,64.6348,64.6827,39108.0
2023-06-21 15:40:00,67.54,67.6,67.52,67.56,25823.0,64.6827,64.7401,64.6635,64.7018,25823.0
2023-06-21 15:45:00,67.55,67.61,67.54,67.58,36479.0,64.6923,64.7497,64.6827,64.721,36479.0
2023-06-21 15:50:00,67.58,67.67,67.54,67.61,72641.0,64.721,64.8072,64.6827,64.7497,72641.0
2023-06-21 15:55:00,67.61,67.62,67.51,67.56,118639.0,64.7497,64.7593,64.6539,64.7018,118639.0
2023-06-22 09:30:00,67.52,67.52,67.22,67.22,30501.0,64.6635,64.6635,64.3762,64.3762,30501.0
2023-06-22 09:35:00,67.21,67.49,67.15,67.46,13907.0,64.3666,64.6348,64.3092,64.6061,13907.0
2023-06-22 09:40:00,67.45,67.45,67.32,67.43,20980.0,64.5965,64.5965,64.472,64.5773,20980.0
2023-06-22 09:45:00,67.44,67.44,67.19,67.27,13348.0,64.5869,64.5869,64.3475,64.4241,13348.0
2023-06-22 09:50:00,67.27,67.52,67.24,67.5,8590.0,64.4241,64.6635,64.3954,64.6444,8590.0
2023-06-22 09:55:00,67.5,67.53,67.44,67.46,7400.0,64.6444,64.6731,64.5869,64.6061,7400.0
2023-06-22 10:00:00,67.46,67.46,67.4,67.44,12983.0,64.6061,64.6061,64.5486,64.5869,12983.0
2023-06-22 10:05:00,67.44,67.55,67.44,67.48,11449.0,64.5869,64.6923,64.5869,64.6252,11449.0
2023-06-22 10:10:00,67.47,67.6,67.47,67.56,19473.0,64.6156,64.7401,64.6156,64.7018,19473.0
2023-06-22 10:15:00,67.58,67.59,67.44,67.45,11583.0,64.721,64.7306,64.5869,64.5965,11583.0
2023-06-22 10:20:00,67.46,67.52,67.42,67.48,8552.0,64.6061,64.6635,64.5678,64.6252,8552.0
2023-06-22 10:25:00,67.47,67.51,67.44,67.48,6865.0,64.6156,64.6539,64.5869,64.6252,6865.0
2023-06-22 10:30:00,67.47,67.52,67.43,67.44,11090.0,64.6156,64.6635,64.5773,64.5869,11090.0
2023-06-22 10:35:00,67.45,67.46,67.31,67.32,6970.0,64.5965,64.6061,64.4624,64.472,6970.0
2023-06-22 10:40:00,67.32,67.32,67.19,67.31,14486.0,64.472,64.472,64.3475,64.4624,14486.0
2023-06-22 10:45:00,67.31,67.33,67.24,67.28,9439.0,64.4624,64.4816,64.3954,64.4337,9439.0
2023-06-22 10:50:00,67.28,67.35,67.28,67.32,9682.0,64.4337,64.5007,64.4337,64.472,9682.0
2023-06-22 10:55:00,67.32,67.33,67.28,67.32,10117.0,64.472,64.4816,64.4337,64.472,10117.0
2023-06-22 11:00:00,67.36,67.36,67.23,67.25,16768.0,64.5103,64.5103,64.3858,64.4049,16768.0
2023-06-22 11:05:00,67.25,67.25,67.18,67.2,8543.0,64.4049,64.4049,64.3379,64.3571,8543.0
2023-06-22 11:10:00,67.2,67.22,67.11,67.15,7862.0,64.3571,64.3762,64.2709,64.3092,7862.0
2023-06-22 11:15:00,67.14,67.18,67.11,67.14,8488.0,64.2996,64.3379,64.2709,64.2996,8488.0
2023-06-22 11:20:00,67.14,67.14,67.1,67.12,8053.0,64.2996,64.2996,64.2613,64.2804,8053.0
2023-06-22 11:25:00,67.13,67.18,67.12,67.16,8789.0,64.29,64.3379,64.2804,64.3188,8789.0
2023-06-22 11:30:00,67.18,67.23,67.17,67.2,8988.0,64.3379,64.3858,64.3283,64.3571,8988.0
2023-06-22 11:35:00,67.2,67.27,67.19,67.22,9424.0,64.3571,64.4241,64.3475,64.3762,9424.0
2023-06-22 11:40:00,67.22,67.23,67.16,67.17,9522.0,64.3762,64.3858,64.3188,64.3283,9522.0
2023-06-22 11:45:00,67.17,67.21,67.11,67.12,8375.0,64.3283,64.3666,64.2709,64.2804,8375.0
2023-06-22 11:50:00,67.12,67.15,67.11,67.15,7225.0,64.2804,64.3092,64.2709,64.3092,7225.0
2023-06-22 11:55:00,67.17,67.18,67.15,67.15,8215.0,64.3283,64.3379,64.3092,64.3092,8215.0
2023-06-22 12:00:00,67.16,67.18,67.12,67.14,9696.0,64.3188,64.3379,64.2804,64.2996,9696.0
2023-06-22 12:05:00,67.14,67.17,67.12,67.17,5506.0,64.2996,64.3283,64.2804,64.3283,5506.0
2023-06-22 12:10:00,67.17,67.17,67.13,67.16,9398.0,64.3283,64.3283,64.29,64.3188,9398.0
2023-06-22 12:15:00,67.17,67.21,67.14,67.15,8679.0,64.3283,64.3666,64.2996,64.3092,8679.0
2023-06-22 12:20:00,67.16,67.22,67.14,67.19,6168.0,64.3188,64.3762,64.2996,64.3475,6168.0
2023-06-22 12:25:00,67.2,67.22,67.17,67.22,7211.0,64.3571,64.3762,64.3283,64.3762,7211.0
2023-06-22 12:30:00,67.23,67.25,67.22,67.23,7906.0,64.3858,64.4049,64.3762,64.3858,7906.0
2023-06-22 12:35:00,67.24,67.31,67.23,67.31,10414.0,64.3954,64.4624,64.3858,64.4624,10414.0
2023-06-22 12:40:00,67.31,67.32,67.27,67.28,19847.0,64.4624,64.472,64.4241,64.4337,19847.0
2023-06-22 12:45:00,67.28,67.31,67.26,67.31,14688.0,64.4337,64.4624,64.4145,64.4624,14688.0
2023-06-22 12:50:00,67.32,67.33,67.29,67.3,8615.0,64.472,64.4816,64.4433,64.4528,8615.0
2023-06-22 12:55:00,67.32,67.33,67.27,67.33,8043.0,64.472,64.4816,64.4241,64.4816,8043.0
2023-06-22 13:00:00,67.32,67.34,67.29,67.32,11354.0,64.472,64.4911,64.4433,64.472,11354.0
2023-06-22 13:05:00,67.31,67.32,67.3,67.3,5563.0,64.4624,64.472,64.4528,64.4528,5563.0
2023-06-22 13:10:00,67.3,67.32,67.28,67.31,6454.0,64.4528,64.472,64.4337,64.4624,6454.0
2023-06-22 13:15:00,67.31,67.4,67.3,67.39,10878.0,64.4624,64.5486,64.4528,64.539,10878.0
2023-06-22 13:20:00,67.39,67.47,67.38,67.47,19023.0,64.539,64.6156,64.5294,64.6156,19023.0
2023-06-22 13:25:00,67.47,67.54,67.46,67.54,6782.0,64.6156,64.6827,64.6061,64.6827,6782.0
2023-06-22 13:30:00,67.54,67.54,67.43,67.43,7499.0,64.6827,64.6827,64.5773,64.5773,7499.0
2023-06-22 13:35:00,67.44,67.45,67.41,67.45,6955.0,64.5869,64.5965,64.5582,64.5965,6955.0
2023-06-22 13:40:00,67.45,67.47,67.44,67.47,8065.0,64.5965,64.6156,64.5869,64.6156,8065.0
2023-06-22 13:45:00,67.47,67.47,67.42,67.42,7781.0,64.6156,64.6156,64.5678,64.5678,7781.0
2023-06-22 13:50:00,67.43,67.53,67.43,67.53,20687.0,64.5773,64.6731,64.5773,64.6731,20687.0
2023-06-22 13:55:00,67.52,67.56,67.51,67.55,8322.0,64.6635,64.7018,64.6539,64.6923,8322.0
2023-06-22 14:00:00,67.56,67.57,67.54,67.57,6872.0,64.7018,64.7114,64.6827,64.7114,6872.0
2023-06-22 14:05:00,67.59,67.62,67.58,67.62,4549.0,64.7306,64.7593,64.721,64.7593,4549.0
2023-06-22 14:10:00,67.62,67.62,67.57,67.58,5134.0,64.7593,64.7593,64.7114,64.721,5134.0
2023-06-22 14:15:00,67.58,67.58,67.53,67.53,5822.0,64.721,64.721,64.6731,64.6731,5822.0
2023-06-22 14:20:00,67.53,67.56,67.51,67.56,6923.0,64.6731,64.7018,64.6539,64.7018,6923.0
2023-06-22 14:25:00,67.56,67.62,67.55,67.61,7225.0,64.7018,64.7593,64.6923,64.7497,7225.0
2023-06-22 14:30:00,67.61,67.7,67.61,67.67,7761.0,64.7497,64.8359,64.7497,64.8072,7761.0
2023-06-22 14:35:00,67.67,67.7,67.66,67.7,6491.0,64.8072,64.8359,64.7976,64.8359,6491.0
2023-06-22 14:40:00,67.7,67.71,67.64,67.66,10425.0,64.8359,64.8455,64.7784,64.7976,10425.0
2023-06-22 14:45:00,67.65,67.65,67.57,67.58,6752.0,64.788,64.788,64.7114,64.721,6752.0
2023-06-22 14:50:00,67.58,67.6,67.55,67.57,9693.0,64.721,64.7401,64.6923,64.7114,9693.0
2023-06-22 14:55:00,67.57,67.62,67.57,67.59,5840.0,64.7114,64.7593,64.7114,64.7306,5840.0
2023-06-22 15:00:00,67.61,67.62,67.57,67.57,8720.0,64.7497,64.7593,64.7114,64.7114,8720.0
2023-06-22 15:05:00,67.57,67.57,67.53,67.55,10315.0,64.7114,64.7114,64.6731,64.6923,10315.0
2023-06-22 15:10:00,67.54,67.55,67.49,67.51,10268.0,64.6827,64.6923,64.6348,64.6539,10268.0
2023-06-22 15:15:00,67.5,67.53,67.46,67.48,13453.0,64.6444,64.6731,64.6061,64.6252,13453.0
2023-06-22 15:20:00,67.47,67.51,67.42,67.51,41285.0,64.6156,64.6539,64.5678,64.6539,41285.0
2023-06-22 15:25:00,67.5,67.53,67.47,67.48,22274.0,64.6444,64.6731,64.6156,64.6252,22274.0
2023-06-22 15:30:00,67.48,67.48,67.38,67.39,21929.0,64.6252,64.6252,64.5294,64.539,21929.0
2023-06-22 15:35:00,67.38,67.45,67.37,67.45,19979.0,64.5294,64.5965,64.5199,64.5965,19979.0
2023-06-22 15:40:00,67.44,67.47,67.42,67.45,19532.0,64.5869,64.6156,64.5678,64.5965,19532.0
2023-06-22 15:45:00,67.44,67.44,67.39,67.42,25195.0,64.5869,64.5869,64.539,64.5678,25195.0
2023-06-22 15:50:00,67.43,67.49,67.4,67.49,47404.0,64.5773,64.6348,64.5486,64.6348,47404.0
2023-06-22 15:55:00,67.51,67.57,67.45,67.56,133955.0,64.6539,64.7114,64.5965,64.7018,133955.0
2023-06-23 09:30:00,67.23,67.23,66.92,67.0,40247.0,64.3858,64.3858,64.0889,64.1655,40247.0
2023-06-23 09:35:00,67.02,67.24,66.91,66.99,18398.0,64.1847,64.3954,64.0793,64.1559,18398.0
2023-06-23 09:40:00,67.0,67.23,66.98,67.16,9762.0,64.1655,64.3858,64.1464,64.3188,9762.0
2023-06-23 09:45:00,67.17,67.3,67.12,67.17,13510.0,64.3283,64.4528,64.2804,64.3283,13510.0
2023-06-23 09:50:00,67.15,67.23,67.12,67.2,16986.0,64.3092,64.3858,64.2804,64.3571,16986.0
2023-06-23 09:55:00,67.2,67.29,67.17,67.26,10063.0,64.3571,64.4433,64.3283,64.4145,10063.0
2023-06-23 10:00:00,67.3,67.36,67.29,67.32,12811.0,64.4528,64.5103,64.4433,64.472,12811.0
2023-06-23 10:05:00,67.33,67.38,67.3,67.3,8576.0,64.4816,64.5294,64.4528,64.4528,8576.0
2023-06-23 10:10:00,67.29,67.29,67.18,67.26,7455.0,64.4433,64.4433,64.3379,64.4145,7455.0
2023-06-23 10:15:00,67.29,67.32,67.23,67.25,9475.0,64.4433,64.472,64.3858,64.4049,9475.0
2023-06-23 10:20:00,67.26,67.33,67.2,67.31,12323.0,64.4145,64.4816,64.3571,64.4624,12323.0
2023-06-23 10:25:00,67.31,67.36,67.27,67.3,10524.0,64.4624,64.5103,64.4241,64.4528,10524.0
2023-06-23 10:30:00,67.32,67.34,67.25,67.32,15019.0,64.472,64.4911,64.4049,64.472,15019.0
2023-06-23 10:35:00,67.32,67.41,67.3,67.41,13298.0,64.472,64.5582,64.4528,64.5582,13298.0
2023-06-23 10:40:00,67.39,67.39,67.33,67.37,10403.0,64.539,64.539,64.4816,64.5199,10403.0
2023-06-23 10:45:00,67.36,67.47,67.35,67.45,13744.0,64.5103,64.6156,64.5007,64.5965,13744.0
2023-06-23 10:50:00,67.46,67.49,67.34,67.35,9021.0,64.6061,64.6348,64.4911,64.5007,9021.0
2023-06-23 10:55:00,67.34,67.48,67.31,67.45,9325.0,64.4911,64.6252,64.4624,64.5965,9325.0
2023-06-23 11:00:00,67.45,67.54,67.43,67.5,8409.0,64.5965,64.6827,64.5773,64.6444,8409.0
2023-06-23 11:05:00,67.5,67.5,67.4,67.43,13333.0,64.6444,64.6444,64.5486,64.5773,13333.0
2023-06-23 11:10:00,67.42,67.44,67.36,67.41,12785.0,64.5678,64.5869,64.5103,64.5582,12785.0
2023-06-23 11:15:00,67.42,67.52,67.42,67.52,6651.0,64.5678,64.6635,64.5678,64.6635,6651.0
2023-06-23 11:20:00,67.52,67.55,67.43,67.44,9486.0,64.6635,64.6923,64.5773,64.5869,9486.0
2023-06-23 11:25:00,67.45,67.53,67.44,67.53,7586.0,64.5965,64.6731,64.5869,64.6731,7586.0
2023-06-23 11:30:00,67.51,67.54,67.49,67.53,9148.0,64.6539,64.6827,64.6348,64.6731,9148.0
2023-06-23 11:35:00,67.52,67.6,67.52,67.6,12736.0,64.6635,64.7401,64.6635,64.7401,12736.0
2023-06-23 11:40:00,67.61,67.65,67.59,67.65,8956.0,64.7497,64.788,64.7306,64.788,8956.0
2023-06-23 11:45:00,67.65,67.66,67.59,67.59,6016.0,64.788,64.7976,64.7306,64.7306,6016.0
2023-06-23 11:50:00,67.58,67.58,67.47,67.53,24312.0,64.721,64.721,64.6156,64.6731,24312.0
2023-06-23 11:55:00,67.53,67.62,67.5,67.62,11950.0,64.6731,64.7593,64.6444,64.7593,11950.0
2023-06-23 12:00:00,67.62,67.62,67.55,67.56,7564.0,64.7593,64.7593,64.6923,64.7018,7564.0
2023-06-23 12:05:00,67.56,67.58,67.55,67.56,3768.0,64.7018,64.721,64.6923,64.7018,3768.0
2023-06-23 12:10:00,67.56,67.56,67.43,67.46,6734.0,64.7018,64.7018,64.5773,64.6061,6734.0
2023-06-23 12:15:00,67.44,67.45,67.38,67.4,13329.0,64.5869,64.5965,64.5294,64.5486,13329.0
2023-06-23 12:20:00,67.39,67.47,67.39,67.47,20306.0,64.539,64.6156,64.539,64.6156,20306.0
2023-06-23 12:25:00,67.48,67.5,67.46,67.5,5105.0,64.6252,64.6444,64.6061,64.6444,5105.0
2023-06-23 12:30:00,67.51,67.56,67.49,67.49,9422.0,64.6539,64.7018,64.6348,64.6348,9422.0
2023-06-23 12:35:00,67.49,67.49,67.44,67.44,4670.0,64.6348,64.6348,64.5869,64.5869,4670.0
2023-06-23 12:40:00,67.45,67.46,67.43,67.45,2022.0,64.5965,64.6061,64.5773,64.5965,2022.0
2023-06-23 12:45:00,67.45,67.49,67.45,67.47,6318.0,64.5965,64.6348,64.5965,64.6156,6318.0
2023-06-23 12:50:00,67.46,67.49,67.45,67.46,4983.0,64.6061,64.6348,64.5965,64.6061,4983.0
2023-06-23 12:55:00,67.45,67.48,67.42,67.47,5728.0,64.5965,64.6252,64.5678,64.6156,5728.0
2023-06-23 13:00:00,67.48,67.49,67.43,67.44,3990.0,64.6252,64.6348,64.5773,64.5869,3990.0
2023-06-23 13:05:00,67.43,67.43,67.39,67.4,3823.0,64.5773,64.5773,64.539,64.5486,3823.0
2023-06-23 13:10:00,67.41,67.44,67.39,67.44,8310.0,64.5582,64.5869,64.539,64.5869,8310.0
2023-06-23 13:15:00,67.44,67.44,67.39,67.41,4166.0,64.5869,64.5869,64.539,64.5582,4166.0
2023-06-23 13:20:00,67.41,67.42,67.38,67.38,3348.0,64.5582,64.5678,64.5294,64.5294,3348.0
2023-06-23 13:25:00,67.4,67.41,67.39,67.41,5736.0,64.5486,64.5582,64.539,64.5582,5736.0
2023-06-23 13:30:00,67.41,67.41,67.38,67.38,5252.0,64.5582,64.5582,64.5294,64.5294,5252.0
2023-06-23 13:35:00,67.39,67.49,67.38,67.48,12502.0,64.539,64.6348,64.5294,64.6252,12502.0
2023-06-23 13:40:00,67.49,67.5,67.47,67.47,6315.0,64.6348,64.6444,64.6156,64.6156,6315.0
2023-06-23 13:45:00,67.47,67.52,67.46,67.51,8036.0,64.6156,64.6635,64.6061,64.6539,8036.0
2023-06-23 13:50:00,67.5,67.53,67.49,67.53,8849.0,64.6444,64.6731,64.6348,64.6731,8849.0
2023-06-23 13:55:00,67.53,67.53,67.48,67.49,12246.0,64.6731,64.6731,64.6252,64.6348,12246.0
2023-06-23 14:00:00,67.48,67.48,67.41,67.42,7195.0,64.6252,64.6252,64.5582,64.5678,7195.0
2023-06-23 14:05:00,67.41,67.41,67.36,67.37,9454.0,64.5582,64.5582,64.5103,64.5199,9454.0
2023-06-23 14:10:00,67.36,67.36,67.27,67.28,11294.0,64.5103,64.5103,64.4241,64.4337,11294.0
2023-06-23 14:15:00,67.28,67.33,67.26,67.31,9641.0,64.4337,64.4816,64.4145,64.4624,9641.0
2023-06-23 14:20:00,67.32,67.34,67.25,67.25,8962.0,64.472,64.4911,64.4049,64.4049,8962.0
2023-06-23 14:25:00,67.25,67.27,67.22,67.23,8584.0,64.4049,64.4241,64.3762,64.3858,8584.0
2023-06-23 14:30:00,67.23,67.26,67.22,67.23,8073.0,64.3858,64.4145,64.3762,64.3858,8073.0
2023-06-23 14:35:00,67.22,67.22,67.17,67.2,7125.0,64.3762,64.3762,64.3283,64.3571,7125.0
2023-06-23 14:40:00,67.19,67.2,67.17,67.18,8581.0,64.3475,64.3571,64.3283,64.3379,8581.0
2023-06-23 14:45:00,67.17,67.19,67.12,67.15,10231.0,64.3283,64.3475,64.2804,64.3092,10231.0
2023-06-23 14:50:00,67.14,67.16,67.11,67.11,8378.0,64.2996,64.3188,64.2709,64.2709,8378.0
2023-06-23 14:55:00,67.1,67.16,67.09,67.16,8096.0,64.2613,64.3188,64.2517,64.3188,8096.0
2023-06-23 15:00:00,67.15,67.15,67.06,67.08,37961.0,64.3092,64.3092,64.223,64.2421,37961.0
2023-06-23 15:05:00,67.08,67.17,67.07,67.17,19793.0,64.2421,64.3283,64.2326,64.3283,19793.0
2023-06-23 15:10:00,67.17,67.2,67.15,67.17,12696.0,64.3283,64.3571,64.3092,64.3283,12696.0
2023-06-23 15:15:00,67.17,67.18,67.12,67.15,15823.0,64.3283,64.3379,64.2804,64.3092,15823.0
2023-06-23 15:20:00,67.15,67.17,67.09,67.1,17569.0,64.3092,64.3283,64.2517,64.2613,17569.0
2023-06-23 15:25:00,67.11,67.11,67.04,67.08,29041.0,64.2709,64.2709,64.2038,64.2421,29041.0
2023-06-23 15:30:00,67.08,67.14,67.08,67.14,23024.0,64.2421,64.2996,64.2421,64.2996,23024.0
2023-06-23 15:35:00,67.14,67.19,67.14,67.16,23126.0,64.2996,64.3475,64.2996,64.3188,23126.0
2023-06-23 15:40:00,67.16,67.18,67.13,67.18,22005.0,64.3188,64.3379,64.29,64.3379,22005.0
2023-06-23 15:45:00,67.19,67.22,67.14,67.15,28291.0,64.3475,64.3762,64.2996,64.3092,28291.0
2023-06-23 15:50:00,67.15,67.32,67.12,67.27,66800.0,64.3092,64.472,64.2804,64.4241,66800.0
2023-06-23 15:55:00,67.27,67.38,67.11,67.14,152783.0,64.4241,64.5294,64.2709,64.2996,152783.0
2023-06-26 09:30:00,67.16,67.37,67.15,67.36,30943.0,64.3188,64.5199,64.3092,64.5103,30943.0
2023-06-26 09:35:00,67.36,67.53,67.36,67.53,7869.0,64.5103,64.6731,64.5103,64.6731,7869.0
2023-06-26 09:40:00,67.52,67.73,67.51,67.61,13413.0,64.6635,64.8646,64.6539,64.7497,13413.0
2023-06-26 09:45:00,67.64,67.64,67.41,67.41,11414.0,64.7784,64.7784,64.5582,64.5582,11414.0
2023-06-26 09:50:00,67.39,67.39,67.27,67.27,13593.0,64.539,64.539,64.4241,64.4241,13593.0
2023-06-26 09:55:00,67.29,67.31,67.19,67.21,10018.0,64.4433,64.4624,64.3475,64.3666,10018.0
2023-06-26 10:00:00,67.22,67.22,67.12,67.15,10140.0,64.3762,64.3762,64.2804,64.3092,10140.0
2023-06-26 10:05:00,67.12,67.24,67.12,67.18,8231.0,64.2804,64.3954,64.2804,64.3379,8231.0
2023-06-26 10:10:00,67.16,67.22,67.09,67.19,12977.0,64.3188,64.3762,64.2517,64.3475,12977.0
2023-06-26 10:15:00,67.2,67.28,67.2,67.24,7029.0,64.3571,64.4337,64.3571,64.3954,7029.0
2023-06-26 10:20:00,67.23,67.23,67.14,67.17,8055.0,64.3858,64.3858,64.2996,64.3283,8055.0
2023-06-26 10:25:00,67.17,67.18,67.1,67.11,9160.0,64.3283,64.3379,64.2613,64.2709,9160.0
2023-06-26 10:30:00,67.1,67.12,67.05,67.09,12501.0,64.2613,64.2804,64.2134,64.2517,12501.0
2023-06-26 10:35:00,67.08,67.12,67.07,67.09,11983.0,64.2421,64.2804,64.2326,64.2517,11983.0
2023-06-26 10:40:00,67.09,67.13,67.02,67.13,9439.0,64.2517,64.29,64.1847,64.29,9439.0
2023-06-26 10:45:00,67.13,67.18,67.08,67.16,8929.0,64.29,64.3379,64.2421,64.3188,8929.0
2023-06-26 10:50:00,67.14,67.19,67.12,67.17,9508.0,64.2996,64.3475,64.2804,64.3283,9508.0
2023-06-26 10:55:00,67.16,67.25,67.15,67.23,10851.0,64.3188,64.4049,64.3092,64.3858,10851.0
2023-06-26 11:00:00,67.23,67.26,67.2,67.23,7357.0,64.3858,64.4145,64.3571,64.3858,7357.0
2023-06-26 11:05:00,67.23,67.28,67.2,67.28,9121.0,64.3858,64.4337,64.3571,64.4337,9121.0
2023-06-26 11:10:00,67.31,67.38,67.31,67.38,6557.0,64.4624,64.5294,64.4624,64.5294,6557.0
2023-06-26 11:15:00,67.37,67.48,67.36,67.47,6414.0,64.5199,64.6252,64.5103,64.6156,6414.0
2023-06-26 11:20:00,67.48,67.48,67.38,67.39,8906.0,64.6252,64.6252,64.5294,64.539,8906.0
2023-06-26 11:25:00,67.38,67.46,67.38,67.46,6926.0,64.5294,64.6061,64.5294,64.6061,6926.0
2023-06-26 11:30:00,67.48,67.57,67.48,67.52,12435.0,64.6252,64.7114,64.6252,64.6635,12435.0
2023-06-26 11:35:00,67.48,67.51,67.45,67.48,8218.0,64.6252,64.6539,64.5965,64.6252,8218.0
2023-06-26 11:40:00,67.49,67.56,67.49,67.56,6359.0,64.6348,64.7018,64.6348,64.7018,6359.0
2023-06-26 11:45:00,67.55,67.62,67.53,67.6,8216.0,64.6923,64.7593,64.6731,64.7401,8216.0
2023-06-26 11:50:00,67.61,67.62,67.59,67.6,5122.0,64.7497,64.7593,64.7306,64.7401,5122.0
2023-06-26 11:55:00,67.61,67.7,67.61,67.66,9729.0,64.7497,64.8359,64.7497,64.7976,9729.0
2023-06-26 12:00:00,67.67,67.71,67.66,67.68,5065.0,64.8072,64.8455,64.7976,64.8168,5065.0
2023-06-26 12:05:00,67.67,67.69,67.65,67.69,5848.0,64.8072,64.8263,64.788,64.8263,5848.0
2023-06-26 12:10:00,67.68,67.75,67.67,67.73,11780.0,64.8168,64.8838,64.8072,64.8646,11780.0
2023-06-26 12:15:00,67.74,67.81,67.72,67.81,9078.0,64.8742,64.9413,64.8551,64.9413,9078.0
2023-06-26 12:20:00,67.81,67.88,67.77,67.86,6745.0,64.9413,65.0083,64.9029,64.9891,6745.0
2023-06-26 12:25:00,67.87,67.87,67.83,67.85,4867.0,64.9987,64.9987,64.9604,64.9796,4867.0
2023-06-26 12:30:00,67.84,67.86,67.78,67.8,9034.0,64.97,64.9891,64.9125,64.9317,9034.0
2023-06-26 12:35:00,67.79,67.82,67.78,67.81,6117.0,64.9221,64.9508,64.9125,64.9413,6117.0
2023-06-26 12:40:00,67.82,67.89,67.8,67.86,15559.0,64.9508,65.0179,64.9317,64.9891,15559.0
2023-06-26 12:45:00,67.85,67.91,67.85,67.9,7860.0,64.9796,65.037,64.9796,65.0274,7860.0
2023-06-26 12:50:00,67.91,67.95,67.91,67.95,7262.0,65.037,65.0753,65.037,65.0753,7262.0
2023-06-26 12:55:00,67.95,67.96,67.92,67.93,6295.0,65.0753,65.0849,65.0466,65.0562,6295.0
2023-06-26 13:00:00,67.92,67.94,67.89,67.89,7254.0,65.0466,65.0658,65.0179,65.0179,7254.0
2023-06-26 13:05:00,67.89,67.9,67.84,67.86,6208.0,65.0179,65.0274,64.97,64.9891,6208.0
2023-06-26 13:10:00,67.87,67.89,67.85,67.89,6087.0,64.9987,65.0179,64.9796,65.0179,6087.0
2023-06-26 13:15:00,67.89,67.9,67.85,67.89,6699.0,65.0179,65.0274,64.9796,65.0179,6699.0
2023-06-26 13:20:00,67.9,67.92,67.87,67.88,5073.0,65.0274,65.0466,64.9987,65.0083,5073.0
2023-06-26 13:25:00,67.87,67.88,67.81,67.88,8940.0,64.9987,65.0083,64.9413,65.0083,8940.0
2023-06-26 13:30:00,67.87,67.87,67.82,67.83,5517.0,64.9987,64.9987,64.9508,64.9604,5517.0
2023-06-26 13:35:00,67.84,67.86,67.83,67.86,5790.0,64.97,64.9891,64.9604,64.9891,5790.0
2023-06-26 13:40:00,67.87,67.88,67.83,67.84,6479.0,64.9987,65.0083,64.9604,64.97,6479.0
2023-06-26 13:45:00,67.84,67.87,67.83,67.85,7770.0,64.97,64.9987,64.9604,64.9796,7770.0
2023-06-26 13:50:00,67.85,67.87,67.82,67.82,7079.0,64.9796,64.9987,64.9508,64.9508,7079.0
2023-06-26 13:55:00,67.83,67.83,67.79,67.79,8432.0,64.9604,64.9604,64.9221,64.9221,8432.0
2023-06-26 14:00:00,67.78,67.78,67.74,67.75,4613.0,64.9125,64.9125,64.8742,64.8838,4613.0
2023-06-26 14:05:00,67.74,67.74,67.7,67.7,5772.0,64.8742,64.8742,64.8359,64.8359,5772.0
2023-06-26 14:10:00,67.69,67.7,67.66,67.66,5627.0,64.8263,64.8359,64.7976,64.7976,5627.0
2023-06-26 14:15:00,67.65,67.67,67.63,67.63,7174.0,64.788,64.8072,64.7689,64.7689,7174.0
2023-06-26 14:20:00,67.63,67.68,67.62,67.67,7501.0,64.7689,64.8168,64.7593,64.8072,7501.0
2023-06-26 14:25:00,67.69,67.75,67.68,67.73,9548.0,64.8263,64.8838,64.8168,64.8646,9548.0
2023-06-26 14:30:00,67.74,67.78,67.74,67.78,5392.0,64.8742,64.9125,64.8742,64.9125,5392.0
2023-06-26 14:35:00,67.78,67.8,67.78,67.79,8045.0,64.9125,64.9317,64.9125,64.9221,8045.0
2023-06-26 14:40:00,67.8,67.8,67.76,67.77,7429.0,64.9317,64.9317,64.8934,64.9029,7429.0
2023-06-26 14:45:00,67.78,67.81,67.77,67.81,6918.0,64.9125,64.9413,64.9029,64.9413,6918.0
2023-06-26 14:50:00,67.81,67.82,67.77,67.8,12055.0,64.9413,64.9508,64.9029,64.9317,12055.0
2023-06-26 14:55:00,67.8,67.8,67.77,67.78,8600.0,64.9317,64.9317,64.9029,64.9125,8600.0
2023-06-26 15:00:00,67.78,67.81,67.77,67.78,8592.0,64.9125,64.9413,64.9029,64.9125,8592.0
2023-06-26 15:05:00,67.78,67.78,67.73,67.77,12855.0,64.9125,64.9125,64.8646,64.9029,12855.0
2023-06-26 15:10:00,67.76,67.78,67.72,67.73,11771.0,64.8934,64.9125,64.8551,64.8646,11771.0
2023-06-26 15:15:00,67.73,67.76,67.71,67.74,12341.0,64.8646,64.8934,64.8455,64.8742,12341.0
2023-06-26 15:20:00,67.73,67.75,67.71,67.73,9506.0,64.8646,64.8838,64.8455,64.8646,9506.0
2023-06-26 15:25:00,67.72,67.76,67.7,67.76,9206.0,64.8551,64.8934,64.8359,64.8934,9206.0
2023-06-26 15:30:00,67.75,67.79,67.73,67.74,14963.0,64.8838,64.9221,64.8646,64.8742,14963.0
2023-06-26 15:35:00,67.75,67.75,67.69,67.7,14928.0,64.8838,64.8838,64.8263,64.8359,14928.0
2023-06-26 15:40:00,67.71,67.74,67.58,67.59,28430.0,64.8455,64.8742,64.721,64.7306,28430.0
2023-06-26 15:45:00,67.58,67.58,67.47,67.53,27277.0,64.721,64.721,64.6156,64.6731,27277.0
2023-06-26 15:50:00,67.54,67.58,67.49,67.55,40026.0,64.6827,64.721,64.6348,64.6923,40026.0
2023-06-26 15:55:00,67.55,67.6,67.48,67.6,129580.0,64.6923,64.7401,64.6252,64.7401,129580.0
2023-06-27 09:30:00,67.78,67.89,67.12,67.86,27024.0,64.9125,65.0179,64.2804,64.9891,27024.0
2023-06-27 09:35:00,67.84,68.02,67.79,68.0,14314.0,64.97,65.1424,64.9221,65.1232,14314.0
2023-06-27 09:40:00,67.99,68.09,67.94,68.04,11205.0,65.1136,65.2094,65.0658,65.1615,11205.0
2023-06-27 09:45:00,68.08,68.08,67.93,67.94,5965.0,65.1998,65.1998,65.0562,65.0658,5965.0
2023-06-27 09:50:00,67.93,67.93,67.82,67.86,6973.0,65.0562,65.0562,64.9508,64.9891,6973.0
2023-06-27 09:55:00,67.85,67.98,67.85,67.96,6702.0,64.9796,65.1041,64.9796,65.0849,6702.0
2023-06-27 10:00:00,67.95,67.98,67.89,67.92,13161.0,65.0753,65.1041,65.0179,65.0466,13161.0
2023-06-27 10:05:00,67.92,67.98,67.92,67.93,7870.0,65.0466,65.1041,65.0466,65.0562,7870.0
2023-06-27 10:10:00,67.92,68.12,67.89,68.12,9120.0,65.0466,65.2381,65.0179,65.2381,9120.0
2023-06-27 10:15:00,68.12,68.25,68.12,68.18,9404.0,65.2381,65.3626,65.2381,65.2956,9404.0
2023-06-27 10:20:00,68.17,68.27,68.15,68.24,7901.0,65.286,65.3818,65.2669,65.3531,7901.0
2023-06-27 10:25:00,68.25,68.26,68.15,68.2,8965.0,65.3626,65.3722,65.2669,65.3148,8965.0
2023-06-27 10:30:00,68.22,68.27,68.17,68.24,7481.0,65.3339,65.3818,65.286,65.3531,7481.0
2023-06-27 10:35:00,68.23,68.28,68.21,68.25,8684.0,65.3435,65.3914,65.3243,65.3626,8684.0
2023-06-27 10:40:00,68.25,68.33,68.25,68.33,8612.0,65.3626,65.4393,65.3626,65.4393,8612.0
2023-06-27 10:45:00,68.35,68.39,68.32,68.34,7640.0,65.4584,65.4967,65.4297,65.4488,7640.0
2023-06-27 10:50:00,68.33,68.34,68.28,68.32,7117.0,65.4393,65.4488,65.3914,65.4297,7117.0
2023-06-27 10:55:00,68.33,68.35,68.28,68.31,7739.0,65.4393,65.4584,65.3914,65.4201,7739.0
2023-06-27 11:00:00,68.31,68.35,68.27,68.27,5454.0,65.4201,65.4584,65.3818,65.3818,5454.0
2023-06-27 11:05:00,68.26,68.35,68.26,68.32,5728.0,65.3722,65.4584,65.3722,65.4297,5728.0
2023-06-27 11:10:00,68.32,68.32,68.27,68.29,8378.0,65.4297,65.4297,65.3818,65.4009,8378.0
2023-06-27 11:15:00,68.27,68.3,68.25,68.27,7647.0,65.3818,65.4105,65.3626,65.3818,7647.0
2023-06-27 11:20:00,68.27,68.29,68.26,68.28,6618.0,65.3818,65.4009,65.3722,65.3914,6618.0
2023-06-27 11:25:00,68.27,68.28,68.22,68.25,9412.0,65.3818,65.3914,65.3339,65.3626,9412.0
2023-06-27 11:30:00,68.24,68.29,68.23,68.26,5487.0,65.3531,65.4009,65.3435,65.3722,5487.0
2023-06-27 11:35:00,68.26,68.28,68.22,68.22,7387.0,65.3722,65.3914,65.3339,65.3339,7387.0
2023-06-27 11:40:00,68.23,68.24,68.17,68.19,6789.0,65.3435,65.3531,65.286,65.3052,6789.0
2023-06-27 11:45:00,68.18,68.19,68.13,68.13,6978.0,65.2956,65.3052,65.2477,65.2477,6978.0
2023-06-27 11:50:00,68.15,68.16,68.11,68.11,7206.0,65.2669,65.2764,65.2286,65.2286,7206.0
2023-06-27 11:55:00,68.13,68.15,68.12,68.13,5970.0,65.2477,65.2669,65.2381,65.2477,5970.0
2023-06-27 12:00:00,68.13,68.17,68.12,68.13,6258.0,65.2477,65.286,65.2381,65.2477,6258.0
2023-06-27 12:05:00,68.14,68.17,68.13,68.17,7077.0,65.2573,65.286,65.2477,65.286,7077.0
2023-06-27 12:10:00,68.17,68.22,68.16,68.21,4512.0,65.286,65.3339,65.2764,65.3243,4512.0
2023-06-27 12:15:00,68.21,68.21,68.18,68.21,15060.0,65.3243,65.3243,65.2956,65.3243,15060.0
2023-06-27 12:20:00,68.22,68.26,68.2,68.25,6502.0,65.3339,65.3722,65.3148,65.3626,6502.0
2023-06-27 12:25:00,68.26,68.35,68.25,68.34,9493.0,65.3722,65.4584,65.3626,65.4488,9493.0
2023-06-27 12:30:00,68.34,68.34,68.27,68.3,10987.0,65.4488,65.4488,65.3818,65.4105,10987.0
2023-06-27 12:35:00,68.31,68.42,68.29,68.42,3338.0,65.4201,65.5254,65.4009,65.5254,3338.0
2023-06-27 12:40:00,68.42,68.46,68.42,68.44,4238.0,65.5254,65.5638,65.5254,65.5446,4238.0
2023-06-27 12:45:00,68.44,68.44,68.39,68.4,5838.0,65.5446,65.5446,65.4967,65.5063,5838.0
2023-06-27 12:50:00,68.39,68.39,68.37,68.37,7183.0,65.4967,65.4967,65.4776,65.4776,7183.0
2023-06-27 12:55:00,68.37,68.43,68.35,68.43,9421.0,65.4776,65.535,65.4584,65.535,9421.0
2023-06-27 13:00:00,68.43,68.46,68.43,68.45,4478.0,65.535,65.5638,65.535,65.5542,4478.0
2023-06-27 13:05:00,68.45,68.48,68.42,68.47,6167.0,65.5542,65.5829,65.5254,65.5733,6167.0
2023-06-27 13:10:00,68.47,68.51,68.46,68.51,5713.0,65.5733,65.6116,65.5638,65.6116,5713.0
2023-06-27 13:15:00,68.51,68.55,68.51,68.53,6923.0,65.6116,65.6499,65.6116,65.6308,6923.0
2023-06-27 13:20:00,68.54,68.56,68.53,68.56,6240.0,65.6404,65.6595,65.6308,65.6595,6240.0
2023-06-27 13:25:00,68.55,68.56,68.53,68.55,7768.0,65.6499,65.6595,65.6308,65.6499,7768.0
2023-06-27 13:30:00,68.56,68.62,68.56,68.61,9400.0,65.6595,65.717,65.6595,65.7074,9400.0
2023-06-27 13:35:00,68.6,68.61,68.52,68.53,15729.0,65.6978,65.7074,65.6212,65.6308,15729.0
2023-06-27 13:40:00,68.53,68.57,68.53,68.54,12188.0,65.6308,65.6691,65.6308,65.6404,12188.0
2023-06-27 13:45:00,68.53,68.55,68.5,68.55,6768.0,65.6308,65.6499,65.6021,65.6499,6768.0
2023-06-27 13:50:00,68.55,68.6,68.55,68.59,9782.0,65.6499,65.6978,65.6499,65.6883,9782.0
2023-06-27 13:55:00,68.59,68.59,68.56,68.56,4837.0,65.6883,65.6883,65.6595,65.6595,4837.0
2023-06-27 14:00:00,68.56,68.59,68.55,68.58,5998.0,65.6595,65.6883,65.6499,65.6787,5998.0
2023-06-27 14:05:00,68.59,68.65,68.58,68.64,8932.0,65.6883,65.7457,65.6787,65.7361,8932.0
2023-06-27 14:10:00,68.64,68.67,68.63,68.67,7753.0,65.7361,65.7649,65.7266,65.7649,7753.0
2023-06-27 14:15:00,68.67,68.69,68.65,68.66,8581.0,65.7649,65.784,65.7457,65.7553,8581.0
2023-06-27 14:20:00,68.66,68.71,68.66,68.7,8358.0,65.7553,65.8032,65.7553,65.7936,8358.0
2023-06-27 14:25:00,68.7,68.7,68.64,68.64,8313.0,65.7936,65.7936,65.7361,65.7361,8313.0
2023-06-27 14:30:00,68.64,68.65,68.6,68.62,5238.0,65.7361,65.7457,65.6978,65.717,5238.0
2023-06-27 14:35:00,68.61,68.63,68.57,68.58,4854.0,65.7074,65.7266,65.6691,65.6787,4854.0
2023-06-27 14:40:00,68.59,68.59,68.56,68.58,5465.0,65.6883,65.6883,65.6595,65.6787,5465.0
2023-06-27 14:45:00,68.58,68.59,68.56,68.59,9861.0,65.6787,65.6883,65.6595,65.6883,9861.0
2023-06-27 14:50:00,68.58,68.59,68.56,68.56,3514.0,65.6787,65.6883,65.6595,65.6595,3514.0
2023-06-27 14:55:00,68.57,68.59,68.56,68.56,3924.0,65.6691,65.6883,65.6595,65.6595,3924.0
2023-06-27 15:00:00,68.56,68.58,68.54,68.58,6315.0,65.6595,65.6787,65.6404,65.6787,6315.0
2023-06-27 15:05:00,68.59,68.59,68.53,68.55,9799.0,65.6883,65.6883,65.6308,65.6499,9799.0
2023-06-27 15:10:00,68.54,68.54,68.49,68.51,9803.0,65.6404,65.6404,65.5925,65.6116,9803.0
2023-06-27 15:15:00,68.51,68.52,68.49,68.49,9278.0,65.6116,65.6212,65.5925,65.5925,9278.0
2023-06-27 15:20:00,68.5,68.5,68.47,68.47,7995.0,65.6021,65.6021,65.5733,65.5733,7995.0
2023-06-27 15:25:00,68.47,68.53,68.46,68.5,9261.0,65.5733,65.6308,65.5638,65.6021,9261.0
2023-06-27 15:30:00,68.51,68.51,68.39,68.4,13513.0,65.6116,65.6116,65.4967,65.5063,13513.0
2023-06-27 15:35:00,68.39,68.39,68.3,68.3,13045.0,65.4967,65.4967,65.4105,65.4105,13045.0
2023-06-27 15:40:00,68.31,68.4,68.31,68.39,18268.0,65.4201,65.5063,65.4201,65.4967,18268.0
2023-06-27 15:45:00,68.39,68.44,68.39,68.42,21784.0,65.4967,65.5446,65.4967,65.5254,21784.0
2023-06-27 15:50:00,68.42,68.43,68.37,68.4,32312.0,65.5254,65.535,65.4776,65.5063,32312.0
2023-06-27 15:55:00,68.4,68.53,68.4,68.5,121251.0,65.5063,65.6308,65.5063,65.6021,121251.0
2023-06-28 09:30:00,68.16,68.45,67.8,67.87,56121.0,65.2764,65.5542,64.9317,64.9987,56121.0
2023-06-28 09:35:00,67.86,67.87,67.66,67.87,38479.0,64.9891,64.9987,64.7976,64.9987,38479.0
2023-06-28 09:40:00,67.88,67.99,67.79,67.96,10844.0,65.0083,65.1136,64.9221,65.0849,10844.0
2023-06-28 09:45:00,67.98,68.07,67.83,67.83,9440.0,65.1041,65.1903,64.9604,64.9604,9440.0
2023-06-28 09:50:00,67.83,67.96,67.76,67.93,10673.0,64.9604,65.0849,64.8934,65.0562,10673.0
2023-06-28 09:55:00,67.96,67.96,67.91,67.95,11297.0,65.0849,65.0849,65.037,65.0753,11297.0
2023-06-28 10:00:00,67.96,67.96,67.87,67.91,13209.0,65.0849,65.0849,64.9987,65.037,13209.0
2023-06-28 10:05:00,67.92,68.01,67.92,67.95,10819.0,65.0466,65.1328,65.0466,65.0753,10819.0
2023-06-28 10:10:00,67.97,68.06,67.96,67.98,9715.0,65.0945,65.1807,65.0849,65.1041,9715.0
2023-06-28 10:15:00,67.97,68.08,67.89,68.08,61462.0,65.0945,65.1998,65.0179,65.1998,61462.0
2023-06-28 10:20:00,68.07,68.1,68.03,68.04,20181.0,65.1903,65.219,65.1519,65.1615,20181.0
2023-06-28 10:25:00,68.05,68.06,67.98,68.04,9832.0,65.1711,65.1807,65.1041,65.1615,9832.0
2023-06-28 10:30:00,68.06,68.22,68.06,68.12,27222.0,65.1807,65.3339,65.1807,65.2381,27222.0
2023-06-28 10:35:00,68.12,68.21,68.12,68.21,11998.0,65.2381,65.3243,65.2381,65.3243,11998.0
2023-06-28 10:40:00,68.2,68.23,68.11,68.11,9888.0,65.3148,65.3435,65.2286,65.2286,9888.0
2023-06-28 10:45:00,68.09,68.11,68.04,68.07,10552.0,65.2094,65.2286,65.1615,65.1903,10552.0
2023-06-28 10:50:00,68.1,68.14,68.08,68.11,5667.0,65.219,65.2573,65.1998,65.2286,5667.0
2023-06-28 10:55:00,68.1,68.1,68.06,68.08,7752.0,65.219,65.219,65.1807,65.1998,7752.0
2023-06-28 11:00:00,68.09,68.1,68.04,68.04,5885.0,65.2094,65.219,65.1615,65.1615,5885.0
2023-06-28 11:05:00,68.05,68.09,68.05,68.08,4885.0,65.1711,65.2094,65.1711,65.1998,4885.0
2023-06-28 11:10:00,68.1,68.18,68.08,68.18,6542.0,65.219,65.2956,65.1998,65.2956,6542.0
2023-06-28 11:15:00,68.17,68.26,68.17,68.25,7912.0,65.286,65.3722,65.286,65.3626,7912.0
2023-06-28 11:20:00,68.25,68.31,68.25,68.31,6449.0,65.3626,65.4201,65.3626,65.4201,6449.0
2023-06-28 11:25:00,68.31,68.38,68.3,68.37,9730.0,65.4201,65.4871,65.4105,65.4776,9730.0
2023-06-28 11:30:00,68.37,68.42,68.35,68.38,8737.0,65.4776,65.5254,65.4584,65.4871,8737.0
2023-06-28 11:35:00,68.38,68.39,68.34,68.34,8496.0,65.4871,65.4967,65.4488,65.4488,8496.0
2023-06-28 11:40:00,68.35,68.37,68.31,68.32,7179.0,65.4584,65.4776,65.4201,65.4297,7179.0
2023-06-28 11:45:00,68.31,68.35,68.31,68.34,7452.0,65.4201,65.4584,65.4201,65.4488,7452.0
2023-06-28 11:50:00,68.34,68.38,68.32,68.32,6149.0,65.4488,65.4871,65.4297,65.4297,6149.0
2023-06-28 11:55:00,68.32,68.32,68.29,68.31,4841.0,65.4297,65.4297,65.4009,65.4201,4841.0
2023-06-28 12:00:00,68.31,68.33,68.29,68.33,6596.0,65.4201,65.4393,65.4009,65.4393,6596.0
2023-06-28 12:05:00,68.33,68.39,68.33,68.38,3039.0,65.4393,65.4967,65.4393,65.4871,3039.0
2023-06-28 12:10:00,68.38,68.45,68.38,68.39,5615.0,65.4871,65.5542,65.4871,65.4967,5615.0
2023-06-28 12:15:00,68.4,68.42,68.37,68.37,7209.0,65.5063,65.5254,65.4776,65.4776,7209.0
2023-06-28 12:20:00,68.38,68.41,68.35,68.41,5659.0,65.4871,65.5159,65.4584,65.5159,5659.0
2023-06-28 12:25:00,68.4,68.49,68.4,68.48,7695.0,65.5063,65.5925,65.5063,65.5829,7695.0
2023-06-28 12:30:00,68.5,68.52,68.47,68.49,9966.0,65.6021,65.6212,65.5733,65.5925,9966.0
2023-06-28 12:35:00,68.49,68.53,68.48,68.51,5739.0,65.5925,65.6308,65.5829,65.6116,5739.0
2023-06-28 12:40:00,68.52,68.53,68.41,68.41,6475.0,65.6212,65.6308,65.5159,65.5159,6475.0
2023-06-28 12:45:00,68.41,68.43,68.39,68.4,6488.0,65.5159,65.535,65.4967,65.5063,6488.0
2023-06-28 12:50:00,68.39,68.41,68.28,68.28,8203.0,65.4967,65.5159,65.3914,65.3914,8203.0
2023-06-28 12:55:00,68.27,68.37,68.26,68.35,4642.0,65.3818,65.4776,65.3722,65.4584,4642.0
2023-06-28 13:00:00,68.35,68.36,68.3,68.31,5682.0,65.4584,65.468,65.4105,65.4201,5682.0
2023-06-28 13:05:00,68.31,68.33,68.29,68.3,6295.0,65.4201,65.4393,65.4009,65.4105,6295.0
2023-06-28 13:10:00,68.31,68.36,68.28,68.34,7449.0,65.4201,65.468,65.3914,65.4488,7449.0
2023-06-28 13:15:00,68.36,68.36,68.33,68.36,4239.0,65.468,65.468,65.4393,65.468,4239.0
2023-06-28 13:20:00,68.35,68.39,68.34,68.34,8591.0,65.4584,65.4967,65.4488,65.4488,8591.0
2023-06-28 13:25:00,68.34,68.34,68.3,68.31,6008.0,65.4488,65.4488,65.4105,65.4201,6008.0
2023-06-28 13:30:00,68.3,68.32,68.24,68.24,9086.0,65.4105,65.4297,65.3531,65.3531,9086.0
2023-06-28 13:35:00,68.25,68.27,68.23,68.24,6400.0,65.3626,65.3818,65.3435,65.3531,6400.0
2023-06-28 13:40:00,68.25,68.25,68.21,68.23,7463.0,65.3626,65.3626,65.3243,65.3435,7463.0
2023-06-28 13:45:00,68.23,68.24,68.22,68.23,3925.0,65.3435,65.3531,65.3339,65.3435,3925.0
2023-06-28 13:50:00,68.23,68.24,68.18,68.2,7765.0,65.3435,65.3531,65.2956,65.3148,7765.0
2023-06-28 13:55:00,68.2,68.21,68.18,68.2,6799.0,65.3148,65.3243,65.2956,65.3148,6799.0
2023-06-28 14:00:00,68.2,68.22,68.19,68.2,8701.0,65.3148,65.3339,65.3052,65.3148,8701.0
2023-06-28 14:05:00,68.2,68.22,68.2,68.21,3800.0,65.3148,65.3339,65.3148,65.3243,3800.0
2023-06-28 14:10:00,68.22,68.23,68.21,68.21,6726.0,65.3339,65.3435,65.3243,65.3243,6726.0
2023-06-28 14:15:00,68.22,68.23,68.19,68.2,7001.0,65.3339,65.3435,65.3052,65.3148,7001.0
2023-06-28 14:20:00,68.2,68.2,68.14,68.15,4568.0,65.3148,65.3148,65.2573,65.2669,4568.0
2023-06-28 14:25:00,68.15,68.18,68.14,68.17,4195.0,65.2669,65.2956,65.2573,65.286,4195.0
2023-06-28 14:30:00,68.17,68.2,68.17,68.19,5721.0,65.286,65.3148,65.286,65.3052,5721.0
2023-06-28 14:35:00,68.19,68.2,68.16,68.17,8094.0,65.3052,65.3148,65.2764,65.286,8094.0
2023-06-28 14:40:00,68.17,68.19,68.16,68.17,8143.0,65.286,65.3052,65.2764,65.286,8143.0
2023-06-28 14:45:00,68.17,68.17,68.14,68.14,6659.0,65.286,65.286,65.2573,65.2573,6659.0
2023-06-28 14:50:00,68.15,68.16,68.14,68.15,4623.0,65.2669,65.2764,65.2573,65.2669,4623.0
2023-06-28 14:55:00,68.14,68.15,68.11,68.13,10167.0,65.2573,65.2669,65.2286,65.2477,10167.0
2023-06-28 15:00:00,68.13,68.25,68.13,68.2,25349.0,65.2477,65.3626,65.2477,65.3148,25349.0
2023-06-28 15:05:00,68.21,68.27,68.19,68.27,10297.0,65.3243,65.3818,65.3052,65.3818,10297.0
2023-06-28 15:10:00,68.28,68.32,68.28,68.31,8259.0,65.3914,65.4297,65.3914,65.4201,8259.0
2023-06-28 15:15:00,68.31,68.32,68.28,68.3,9786.0,65.4201,65.4297,65.3914,65.4105,9786.0
2023-06-28 15:20:00,68.31,68.31,68.28,68.29,8084.0,65.4201,65.4201,65.3914,65.4009,8084.0
2023-06-28 15:25:00,68.3,68.3,68.24,68.25,15461.0,65.4105,65.4105,65.3531,65.3626,15461.0
2023-06-28 15:30:00,68.25,68.28,68.22,68.26,27178.0,65.3626,65.3914,65.3339,65.3722,27178.0
2023-06-28 15:35:00,68.26,68.27,68.23,68.25,15617.0,65.3722,65.3818,65.3435,65.3626,15617.0
2023-06-28 15:40:00,68.26,68.28,68.23,68.23,18655.0,65.3722,65.3914,65.3435,65.3435,18655.0
2023-06-28 15:45:00,68.23,68.28,68.21,68.25,39264.0,65.3435,65.3914,65.3243,65.3626,39264.0
2023-06-28 15:50:00,68.25,68.32,68.24,68.3,52259.0,65.3626,65.4297,65.3531,65.4105,52259.0
2023-06-28 15:55:00,68.3,68.41,68.3,68.41,121733.0,65.4105,65.5159,65.4105,65.5159,121733.0
2023-06-29 09:30:00,68.45,68.65,68.34,68.5,26933.0,65.5542,65.7457,65.4488,65.6021,26933.0
2023-06-29 09:35:00,68.51,68.75,68.51,68.74,9777.0,65.6116,65.8415,65.6116,65.8319,9777.0
2023-06-29 09:40:00,68.79,68.89,68.64,68.86,22149.0,65.8798,65.9756,65.7361,65.9468,22149.0
2023-06-29 09:45:00,68.86,68.88,68.77,68.82,9105.0,65.9468,65.966,65.8606,65.9085,9105.0
2023-06-29 09:50:00,68.84,68.92,68.79,68.92,6032.0,65.9277,66.0043,65.8798,66.0043,6032.0
2023-06-29 09:55:00,68.93,68.99,68.89,68.89,9267.0,66.0139,66.0713,65.9756,65.9756,9267.0
2023-06-29 10:00:00,68.92,68.97,68.9,68.91,11905.0,66.0043,66.0522,65.9851,65.9947,11905.0
2023-06-29 10:05:00,68.91,68.97,68.87,68.89,15806.0,65.9947,66.0522,65.9564,65.9756,15806.0
2023-06-29 10:10:00,68.89,68.96,68.86,68.95,13235.0,65.9756,66.0426,65.9468,66.033,13235.0
2023-06-29 10:15:00,68.96,68.97,68.93,68.96,8169.0,66.0426,66.0522,66.0139,66.0426,8169.0
2023-06-29 10:20:00,68.97,68.98,68.86,68.86,10636.0,66.0522,66.0618,65.9468,65.9468,10636.0
2023-06-29 10:25:00,68.87,68.93,68.86,68.92,8795.0,65.9564,66.0139,65.9468,66.0043,8795.0
2023-06-29 10:30:00,68.95,69.01,68.93,68.97,12164.0,66.033,66.0905,66.0139,66.0522,12164.0
2023-06-29 10:35:00,68.96,68.96,68.83,68.84,10070.0,66.0426,66.0426,65.9181,65.9277,10070.0
2023-06-29 10:40:00,68.84,68.86,68.8,68.84,11389.0,65.9277,65.9468,65.8894,65.9277,11389.0
2023-06-29 10:45:00,68.84,68.85,68.78,68.83,7070.0,65.9277,65.9373,65.8702,65.9181,7070.0
2023-06-29 10:50:00,68.82,68.82,68.76,68.77,5553.0,65.9085,65.9085,65.8511,65.8606,5553.0
2023-06-29 10:55:00,68.78,68.81,68.74,68.8,7113.0,65.8702,65.8989,65.8319,65.8894,7113.0
2023-06-29 11:00:00,68.8,68.91,68.79,68.9,5030.0,65.8894,65.9947,65.8798,65.9851,5030.0
2023-06-29 11:05:00,68.91,68.94,68.9,68.93,5166.0,65.9947,66.0234,65.9851,66.0139,5166.0
2023-06-29 11:10:00,68.93,68.93,68.86,68.86,7864.0,66.0139,66.0139,65.9468,65.9468,7864.0
2023-06-29 11:15:00,68.87,68.91,68.83,68.84,4290.0,65.9564,65.9947,65.9181,65.9277,4290.0
2023-06-29 11:20:00,68.84,68.85,68.78,68.81,4618.0,65.9277,65.9373,65.8702,65.8989,4618.0
2023-06-29 11:25:00,68.81,68.89,68.79,68.88,5776.0,65.8989,65.9756,65.8798,65.966,5776.0
2023-06-29 11:30:00,68.88,68.92,68.88,68.89,6235.0,65.966,66.0043,65.966,65.9756,6235.0
2023-06-29 11:35:00,68.89,68.89,68.85,68.85,8857.0,65.9756,65.9756,65.9373,65.9373,8857.0
2023-06-29 11:40:00,68.85,68.89,68.84,68.85,7573.0,65.9373,65.9756,65.9277,65.9373,7573.0
2023-06-29 11:45:00,68.85,68.87,68.84,68.85,7983.0,65.9373,65.9564,65.9277,65.9373,7983.0
2023-06-29 11:50:00,68.85,68.91,68.84,68.9,6682.0,65.9373,65.9947,65.9277,65.9851,6682.0
2023-06-29 11:55:00,68.9,68.91,68.85,68.87,14420.0,65.9851,65.9947,65.9373,65.9564,14420.0
2023-06-29 12:00:00,68.88,68.91,68.87,68.87,4581.0,65.966,65.9947,65.9564,65.9564,4581.0
2023-06-29 12:05:00,68.88,68.9,68.87,68.89,3416.0,65.966,65.9851,65.9564,65.9756,3416.0
2023-06-29 12:10:00,68.9,68.94,68.89,68.94,3678.0,65.9851,66.0234,65.9756,66.0234,3678.0
2023-06-29 12:15:00,68.95,69.01,68.95,69.01,4413.0,66.033,66.0905,66.033,66.0905,4413.0
2023-06-29 12:20:00,69.01,69.07,69.01,69.02,4879.0,66.0905,66.1479,66.0905,66.1001,4879.0
2023-06-29 12:25:00,69.03,69.08,69.03,69.06,6949.0,66.1096,66.1575,66.1096,66.1384,6949.0
2023-06-29 12:30:00,69.06,69.06,69.01,69.02,5518.0,66.1384,66.1384,66.0905,66.1001,5518.0
2023-06-29 12:35:00,69.02,69.09,69.02,69.08,5341.0,66.1001,66.1671,66.1001,66.1575,5341.0
2023-06-29 12:40:00,69.08,69.09,69.04,69.05,3288.0,66.1575,66.1671,66.1192,66.1288,3288.0
2023-06-29 12:45:00,69.04,69.04,69.0,69.02,4617.0,66.1192,66.1192,66.0809,66.1001,4617.0
2023-06-29 12:50:00,69.02,69.05,69.02,69.03,3051.0,66.1001,66.1288,66.1001,66.1096,3051.0
2023-06-29 12:55:00,69.03,69.06,69.03,69.06,5584.0,66.1096,66.1384,66.1096,66.1384,5584.0
2023-06-29 13:00:00,69.06,69.06,69.01,69.02,4004.0,66.1384,66.1384,66.0905,66.1001,4004.0
2023-06-29 13:05:00,69.0,69.0,68.95,68.99,5619.0,66.0809,66.0809,66.033,66.0713,5619.0
2023-06-29 13:10:00,68.98,68.99,68.94,68.96,3435.0,66.0618,66.0713,66.0234,66.0426,3435.0
2023-06-29 13:15:00,68.97,69.02,68.97,69.0,4595.0,66.0522,66.1001,66.0522,66.0809,4595.0
2023-06-29 13:20:00,69.0,69.0,68.96,68.97,2858.0,66.0809,66.0809,66.0426,66.0522,2858.0
2023-06-29 13:25:00,68.97,69.01,68.96,69.0,6323.0,66.0522,66.0905,66.0426,66.0809,6323.0
2023-06-29 13:30:00,69.01,69.02,69.0,69.02,3845.0,66.0905,66.1001,66.0809,66.1001,3845.0
2023-06-29 13:35:00,69.02,69.03,68.99,69.03,5294.0,66.1001,66.1096,66.0713,66.1096,5294.0
2023-06-29 13:40:00,69.03,69.05,69.01,69.03,8414.0,66.1096,66.1288,66.0905,66.1096,8414.0
2023-06-29 13:45:00,69.03,69.05,69.02,69.03,6523.0,66.1096,66.1288,66.1001,66.1096,6523.0
2023-06-29 13:50:00,69.02,69.06,69.02,69.05,3820.0,66.1001,66.1384,66.1001,66.1288,3820.0
2023-06-29 13:55:00,69.04,69.04,68.98,69.02,5190.0,66.1192,66.1192,66.0618,66.1001,5190.0
2023-06-29 14:00:00,69.02,69.03,68.93,68.93,6891.0,66.1001,66.1096,66.0139,66.0139,6891.0
2023-06-29 14:05:00,68.93,68.93,68.89,68.93,3983.0,66.0139,66.0139,65.9756,66.0139,3983.0
2023-06-29 14:10:00,68.92,69.0,68.92,69.0,4489.0,66.0043,66.0809,66.0043,66.0809,4489.0
2023-06-29 14:15:00,69.0,69.05,69.0,69.03,5279.0,66.0809,66.1288,66.0809,66.1096,5279.0
2023-06-29 14:20:00,69.05,69.08,69.03,69.06,6072.0,66.1288,66.1575,66.1096,66.1384,6072.0
2023-06-29 14:25:00,69.06,69.09,69.05,69.09,5311.0,66.1384,66.1671,66.1288,66.1671,5311.0
2023-06-29 14:30:00,69.09,69.1,69.04,69.04,6220.0,66.1671,66.1767,66.1192,66.1192,6220.0
2023-06-29 14:35:00,69.05,69.08,69.05,69.06,5469.0,66.1288,66.1575,66.1288,66.1384,5469.0
2023-06-29 14:40:00,69.05,69.05,69.01,69.05,6541.0,66.1288,66.1288,66.0905,66.1288,6541.0
2023-06-29 14:45:00,69.06,69.1,69.06,69.08,7193.0,66.1384,66.1767,66.1384,66.1575,7193.0
2023-06-29 14:50:00,69.07,69.07,69.05,69.06,15895.0,66.1479,66.1479,66.1288,66.1384,15895.0
2023-06-29 14:55:00,69.06,69.1,69.04,69.1,6132.0,66.1384,66.1767,66.1192,66.1767,6132.0
2023-06-29 15:00:00,69.11,69.12,69.08,69.09,5107.0,66.1863,66.1958,66.1575,66.1671,5107.0
2023-06-29 15:05:00,69.1,69.16,69.09,69.16,4609.0,66.1767,66.2341,66.1671,66.2341,4609.0
2023-06-29 15:10:00,69.16,69.17,69.13,69.15,9357.0,66.2341,66.2437,66.2054,66.2246,9357.0
2023-06-29 15:15:00,69.15,69.17,69.12,69.14,10091.0,66.2246,66.2437,66.1958,66.215,10091.0
2023-06-29 15:20:00,69.14,69.19,69.13,69.17,14793.0,66.215,66.2629,66.2054,66.2437,14793.0
2023-06-29 15:25:00,69.18,69.2,69.16,69.19,9707.0,66.2533,66.2725,66.2341,66.2629,9707.0
2023-06-29 15:30:00,69.19,69.22,69.16,69.17,11552.0,66.2629,66.2916,66.2341,66.2437,11552.0
2023-06-29 15:35:00,69.17,69.17,69.08,69.09,8199.0,66.2437,66.2437,66.1575,66.1671,8199.0
2023-06-29 15:40:00,69.08,69.09,69.05,69.07,12989.0,66.1575,66.1671,66.1288,66.1479,12989.0
2023-06-29 15:45:00,69.08,69.1,69.05,69.07,24168.0,66.1575,66.1767,66.1288,66.1479,24168.0
2023-06-29 15:50:00,69.08,69.17,69.07,69.12,33458.0,66.1575,66.2437,66.1479,66.1958,33458.0
2023-06-29 15:55:00,69.12,69.19,69.11,69.14,105625.0,66.1958,66.2629,66.1863,66.215,105625.0
2023-06-30 09:30:00,69.44,69.66,69.25,69.51,52005.0,66.5023,66.713,66.3203,66.5693,52005.0
2023-06-30 09:35:00,69.5,69.66,69.49,69.66,12534.0,66.5598,66.713,66.5502,66.713,12534.0
2023-06-30 09:40:00,69.69,69.75,69.65,69.67,12477.0,66.7417,66.7992,66.7034,66.7226,12477.0
2023-06-30 09:45:00,69.67,69.67,69.4,69.48,10699.0,66.7226,66.7226,66.464,66.5406,10699.0
2023-06-30 09:50:00,69.5,69.55,69.44,69.51,12131.0,66.5598,66.6076,66.5023,66.5693,12131.0
2023-06-30 09:55:00,69.53,69.71,69.52,69.59,11520.0,66.5885,66.7609,66.5789,66.646,11520.0
2023-06-30 10:00:00,69.55,69.71,69.55,69.69,17037.0,66.6076,66.7609,66.6076,66.7417,17037.0
2023-06-30 10:05:00,69.7,69.77,69.66,69.75,11311.0,66.7513,66.8183,66.713,66.7992,11311.0
2023-06-30 10:10:00,69.77,69.8,69.75,69.78,10557.0,66.8183,66.8471,66.7992,66.8279,10557.0
2023-06-30 10:15:00,69.77,69.77,69.65,69.65,12847.0,66.8183,66.8183,66.7034,66.7034,12847.0
2023-06-30 10:20:00,69.66,69.7,69.65,69.65,5126.0,66.713,66.7513,66.7034,66.7034,5126.0
2023-06-30 10:25:00,69.67,69.7,69.67,69.7,5389.0,66.7226,66.7513,66.7226,66.7513,5389.0
2023-06-30 10:30:00,69.7,69.72,69.62,69.62,6878.0,66.7513,66.7705,66.6747,66.6747,6878.0
2023-06-30 10:35:00,69.59,69.61,69.53,69.53,10338.0,66.646,66.6651,66.5885,66.5885,10338.0
2023-06-30 10:40:00,69.52,69.54,69.5,69.53,7386.0,66.5789,66.5981,66.5598,66.5885,7386.0
2023-06-30 10:45:00,69.54,69.57,69.49,69.53,16251.0,66.5981,66.6268,66.5502,66.5885,16251.0
2023-06-30 10:50:00,69.54,69.67,69.51,69.67,10141.0,66.5981,66.7226,66.5693,66.7226,10141.0
2023-06-30 10:55:00,69.67,69.67,69.62,69.66,10853.0,66.7226,66.7226,66.6747,66.713,10853.0
2023-06-30 11:00:00,69.67,69.67,69.62,69.65,3983.0,66.7226,66.7226,66.6747,66.7034,3983.0
2023-06-30 11:05:00,69.66,69.66,69.56,69.56,11574.0,66.713,66.713,66.6172,66.6172,11574.0
2023-06-30 11:10:00,69.57,69.61,69.54,69.55,8809.0,66.6268,66.6651,66.5981,66.6076,8809.0
2023-06-30 11:15:00,69.55,69.59,69.55,69.59,5361.0,66.6076,66.646,66.6076,66.646,5361.0
2023-06-30 11:20:00,69.59,69.65,69.59,69.63,5092.0,66.646,66.7034,66.646,66.6843,5092.0
2023-06-30 11:25:00,69.62,69.65,69.6,69.63,6044.0,66.6747,66.7034,66.6555,66.6843,6044.0
2023-06-30 11:30:00,69.63,69.63,69.56,69.57,4240.0,66.6843,66.6843,66.6172,66.6268,4240.0
2023-06-30 11:35:00,69.58,69.64,69.58,69.64,5746.0,66.6364,66.6938,66.6364,66.6938,5746.0
2023-06-30 11:40:00,69.64,69.69,69.64,69.69,4435.0,66.6938,66.7417,66.6938,66.7417,4435.0
2023-06-30 11:45:00,69.69,69.72,69.69,69.71,4136.0,66.7417,66.7705,66.7417,66.7609,4136.0
2023-06-30 11:50:00,69.72,69.72,69.67,69.67,5081.0,66.7705,66.7705,66.7226,66.7226,5081.0
2023-06-30 11:55:00,69.66,69.73,69.66,69.73,5098.0,66.713,66.78,66.713,66.78,5098.0
2023-06-30 12:00:00,69.73,69.78,69.72,69.74,6193.0,66.78,66.8279,66.7705,66.7896,6193.0
2023-06-30 12:05:00,69.75,69.76,69.72,69.74,3559.0,66.7992,66.8088,66.7705,66.7896,3559.0
2023-06-30 12:10:00,69.75,69.79,69.75,69.78,4207.0,66.7992,66.8375,66.7992,66.8279,4207.0
2023-06-30 12:15:00,69.79,69.81,69.77,69.81,5006.0,66.8375,66.8566,66.8183,66.8566,5006.0
2023-06-30 12:20:00,69.8,69.87,69.8,69.87,8247.0,66.8471,66.9141,66.8471,66.9141,8247.0
2023-06-30 12:25:00,69.87,69.89,69.86,69.88,6204.0,66.9141,66.9333,66.9045,66.9237,6204.0
2023-06-30 12:30:00,69.88,69.88,69.79,69.79,5029.0,66.9237,66.9237,66.8375,66.8375,5029.0
2023-06-30 12:35:00,69.78,69.78,69.76,69.77,3473.0,66.8279,66.8279,66.8088,66.8183,3473.0
2023-06-30 12:40:00,69.75,69.77,69.74,69.74,3713.0,66.7992,66.8183,66.7896,66.7896,3713.0
2023-06-30 12:45:00,69.73,69.77,69.72,69.77,4816.0,66.78,66.8183,66.7705,66.8183,4816.0
2023-06-30 12:50:00,69.76,69.8,69.76,69.8,2958.0,66.8088,66.8471,66.8088,66.8471,2958.0
2023-06-30 12:55:00,69.8,69.82,69.78,69.81,5395.0,66.8471,66.8662,66.8279,66.8566,5395.0
2023-06-30 13:00:00,69.84,69.85,69.8,69.81,4351.0,66.8854,66.895,66.8471,66.8566,4351.0
2023-06-30 13:05:00,69.82,69.85,69.82,69.82,2769.0,66.8662,66.895,66.8662,66.8662,2769.0
2023-06-30 13:10:00,69.81,69.83,69.78,69.78,4875.0,66.8566,66.8758,66.8279,66.8279,4875.0
2023-06-30 13:15:00,69.78,69.86,69.78,69.86,6742.0,66.8279,66.9045,66.8279,66.9045,6742.0
2023-06-30 13:20:00,69.86,69.88,69.86,69.88,3923.0,66.9045,66.9237,66.9045,66.9237,3923.0
2023-06-30 13:25:00,69.88,69.89,69.85,69.87,7615.0,66.9237,66.9333,66.895,66.9141,7615.0
2023-06-30 13:30:00,69.85,69.93,69.85,69.93,7513.0,66.895,66.9716,66.895,66.9716,7513.0
2023-06-30 13:35:00,69.93,69.93,69.86,69.86,9343.0,66.9716,66.9716,66.9045,66.9045,9343.0
2023-06-30 13:40:00,69.84,69.84,69.74,69.75,6268.0,66.8854,66.8854,66.7896,66.7992,6268.0
2023-06-30 13:45:00,69.76,69.83,69.75,69.83,7628.0,66.8088,66.8758,66.7992,66.8758,7628.0
2023-06-30 13:50:00,69.83,69.85,69.81,69.83,8891.0,66.8758,66.895,66.8566,66.8758,8891.0
2023-06-30 13:55:00,69.83,69.83,69.8,69.81,6139.0,66.8758,66.8758,66.8471,66.8566,6139.0
2023-06-30 14:00:00,69.82,69.88,69.81,69.87,5705.0,66.8662,66.9237,66.8566,66.9141,5705.0
2023-06-30 14:05:00,69.87,69.92,69.87,69.92,5260.0,66.9141,66.962,66.9141,66.962,5260.0
2023-06-30 14:10:00,69.93,69.93,69.88,69.91,4929.0,66.9716,66.9716,66.9237,66.9524,4929.0
2023-06-30 14:15:00,69.91,69.92,69.89,69.9,4745.0,66.9524,66.962,66.9333,66.9428,4745.0
2023-06-30 14:20:00,69.89,69.89,69.85,69.86,4105.0,66.9333,66.9333,66.895,66.9045,4105.0
2023-06-30 14:25:00,69.86,69.96,69.86,69.95,7594.0,66.9045,67.0003,66.9045,66.9907,7594.0
2023-06-30 14:30:00,69.95,69.95,69.89,69.94,7095.0,66.9907,66.9907,66.9333,66.9811,7095.0
2023-06-30 14:35:00,69.94,69.94,69.9,69.92,9446.0,66.9811,66.9811,66.9428,66.962,9446.0
2023-06-30 14:40:00,69.92,69.94,69.9,69.94,5794.0,66.962,66.9811,66.9428,66.9811,5794.0
2023-06-30 14:45:00,69.95,69.97,69.93,69.94,7185.0,66.9907,67.0099,66.9716,66.9811,7185.0
2023-06-30 14:50:00,69.95,69.95,69.92,69.92,5497.0,66.9907,66.9907,66.962,66.962,5497.0
2023-06-30 14:55:00,69.92,69.93,69.89,69.92,3870.0,66.962,66.9716,66.9333,66.962,3870.0
2023-06-30 15:00:00,69.93,69.99,69.93,69.96,8214.0,66.9716,67.029,66.9716,67.0003,8214.0
2023-06-30 15:05:00,69.96,70.0,69.94,69.95,13921.0,67.0003,67.0386,66.9811,66.9907,13921.0
2023-06-30 15:10:00,69.95,69.96,69.92,69.95,6834.0,66.9907,67.0003,66.962,66.9907,6834.0
2023-06-30 15:15:00,69.94,69.94,69.92,69.92,4657.0,66.9811,66.9811,66.962,66.962,4657.0
2023-06-30 15:20:00,69.91,69.91,69.86,69.89,10653.0,66.9524,66.9524,66.9045,66.9333,10653.0
2023-06-30 15:25:00,69.88,69.95,69.88,69.95,6030.0,66.9237,66.9907,66.9237,66.9907,6030.0
2023-06-30 15:30:00,69.95,69.95,69.87,69.89,12018.0,66.9907,66.9907,66.9141,66.9333,12018.0
2023-06-30 15:35:00,69.89,69.91,69.86,69.89,15421.0,66.9333,66.9524,66.9045,66.9333,15421.0
2023-06-30 15:40:00,69.88,69.9,69.79,69.79,21079.0,66.9237,66.9428,66.8375,66.8375,21079.0
2023-06-30 15:45:00,69.78,69.84,69.74,69.83,22040.0,66.8279,66.8854,66.7896,66.8758,22040.0
2023-06-30 15:50:00,69.83,69.92,69.83,69.9,37129.0,66.8758,66.962,66.8758,66.9428,37129.0
2023-06-30 15:55:00,69.92,69.92,69.78,69.78,132736.0,66.962,66.962,66.8279,66.8279,132736.0
2023-07-03 09:30:00,69.6,69.72,69.46,69.72,38113.0,66.6555,66.7705,66.5215,66.7705,38113.0
2023-07-03 09:35:00,69.73,69.83,69.71,69.8,9475.0,66.78,66.8758,66.7609,66.8471,9475.0
2023-07-03 09:40:00,69.87,69.89,69.73,69.82,13606.0,66.9141,66.9333,66.78,66.8662,13606.0
2023-07-03 09:45:00,69.82,69.88,69.65,69.66,9754.0,66.8662,66.9237,66.7034,66.713,9754.0
2023-07-03 09:50:00,69.65,69.65,69.51,69.64,12048.0,66.7034,66.7034,66.5693,66.6938,12048.0
2023-07-03 09:55:00,69.66,69.77,69.66,69.73,6734.0,66.713,66.8183,66.713,66.78,6734.0
2023-07-03 10:00:00,69.74,69.76,69.67,69.69,15903.0,66.7896,66.8088,66.7226,66.7417,15903.0
2023-07-03 10:05:00,69.73,69.87,69.7,69.85,8752.0,66.78,66.9141,66.7513,66.895,8752.0
2023-07-03 10:10:00,69.86,69.89,69.75,69.78,7805.0,66.9045,66.9333,66.7992,66.8279,7805.0
2023-07-03 10:15:00,69.79,69.94,69.79,69.86,7621.0,66.8375,66.9811,66.8375,66.9045,7621.0
2023-07-03 10:20:00,69.86,69.89,69.8,69.85,8543.0,66.9045,66.9333,66.8471,66.895,8543.0
2023-07-03 10:25:00,69.86,69.99,69.85,69.98,13626.0,66.9045,67.029,66.895,67.0195,13626.0
2023-07-03 10:30:00,69.99,70.02,69.93,70.02,77200.0,67.029,67.0578,66.9716,67.0578,77200.0
2023-07-03 10:35:00,70.01,70.13,69.99,70.13,7027.0,67.0482,67.1631,67.029,67.1631,7027.0
2023-07-03 10:40:00,70.14,70.22,70.14,70.18,8103.0,67.1727,67.2493,67.1727,67.211,8103.0
2023-07-03 10:45:00,70.18,70.26,70.17,70.19,12562.0,67.211,67.2876,67.2014,67.2206,12562.0
2023-07-03 10:50:00,70.18,70.23,70.14,70.22,11495.0,67.211,67.2589,67.1727,67.2493,11495.0
2023-07-03 10:55:00,70.22,70.3,70.22,70.3,5886.0,67.2493,67.3259,67.2493,67.3259,5886.0
2023-07-03 11:00:00,70.29,70.43,70.28,70.39,12882.0,67.3163,67.4504,67.3068,67.4121,12882.0
2023-07-03 11:05:00,70.4,70.42,70.37,70.41,9544.0,67.4217,67.4408,67.393,67.4313,9544.0
2023-07-03 11:10:00,70.41,70.42,70.39,70.39,12333.0,67.4313,67.4408,67.4121,67.4121,12333.0
2023-07-03 11:15:00,70.39,70.39,70.3,70.37,9317.0,67.4121,67.4121,67.3259,67.393,9317.0
2023-07-03 11:20:00,70.37,70.45,70.37,70.45,13338.0,67.393,67.4696,67.393,67.4696,13338.0
2023-07-03 11:25:00,70.45,70.5,70.43,70.5,9844.0,67.4696,67.5175,67.4504,67.5175,9844.0
2023-07-03 11:30:00,70.49,70.53,70.47,70.5,10229.0,67.5079,67.5462,67.4887,67.5175,10229.0
2023-07-03 11:35:00,70.51,70.55,70.5,70.55,6055.0,67.527,67.5653,67.5175,67.5653,6055.0
2023-07-03 11:40:00,70.54,70.56,70.51,70.51,6440.0,67.5558,67.5749,67.527,67.527,6440.0
2023-07-03 11:45:00,70.51,70.55,70.48,70.49,8116.0,67.527,67.5653,67.4983,67.5079,8116.0
2023-07-03 11:50:00,70.5,70.52,70.45,70.47,11513.0,67.5175,67.5366,67.4696,67.4887,11513.0
2023-07-03 11:55:00,70.47,70.52,70.47,70.5,11726.0,67.4887,67.5366,67.4887,67.5175,11726.0
2023-07-03 12:00:00,70.5,70.53,70.49,70.5,12068.0,67.5175,67.5462,67.5079,67.5175,12068.0
2023-07-03 12:05:00,70.48,70.51,70.43,70.51,4832.0,67.4983,67.527,67.4504,67.527,4832.0
2023-07-03 12:10:00,70.51,70.52,70.48,70.5,8725.0,67.527,67.5366,67.4983,67.5175,8725.0
2023-07-03 12:15:00,70.51,70.53,70.41,70.41,8893.0,67.527,67.5462,67.4313,67.4313,8893.0
2023-07-03 12:20:00,70.41,70.42,70.37,70.42,8753.0,67.4313,67.4408,67.393,67.4408,8753.0
2023-07-03 12:25:00,70.42,70.43,70.36,70.38,10372.0,67.4408,67.4504,67.3834,67.4025,10372.0
2023-07-03 12:30:00,70.39,70.42,70.36,70.41,9059.0,67.4121,67.4408,67.3834,67.4313,9059.0
2023-07-03 12:35:00,70.42,70.44,70.39,70.42,10854.0,67.4408,67.46,67.4121,67.4408,10854.0
2023-07-03 12:40:00,70.42,70.42,70.31,70.32,6910.0,67.4408,67.4408,67.3355,67.3451,6910.0
2023-07-03 12:45:00,70.31,70.31,70.18,70.22,6213.0,67.3355,67.3355,67.211,67.2493,6213.0
2023-07-03 12:50:00,70.22,70.26,70.13,70.16,9698.0,67.2493,67.2876,67.1631,67.1918,9698.0
2023-07-03 12:55:00,70.17,70.2,70.13,70.15,28777.0,67.2014,67.2301,67.1631,67.1823,28777.0
2023-07-05 09:30:00,69.46,69.61,69.21,69.54,64499.0,66.5215,66.6651,66.282,66.5981,64499.0
2023-07-05 09:35:00,69.53,69.53,69.36,69.45,7546.0,66.5885,66.5885,66.4257,66.5119,7546.0
2023-07-05 09:40:00,69.43,69.53,69.3,69.5,16207.0,66.4927,66.5885,66.3682,66.5598,16207.0
2023-07-05 09:45:00,69.53,69.78,69.52,69.77,28213.0,66.5885,66.8279,66.5789,66.8183,28213.0
2023-07-05 09:50:00,69.77,69.8,69.63,69.63,9812.0,66.8183,66.8471,66.6843,66.6843,9812.0
2023-07-05 09:55:00,69.63,69.78,69.62,69.78,10118.0,66.6843,66.8279,66.6747,66.8279,10118.0
2023-07-05 10:00:00,69.77,69.79,69.69,69.79,13755.0,66.8183,66.8375,66.7417,66.8375,13755.0
2023-07-05 10:05:00,69.79,69.86,69.79,69.86,11012.0,66.8375,66.9045,66.8375,66.9045,11012.0
2023-07-05 10:10:00,69.86,69.86,69.74,69.78,8249.0,66.9045,66.9045,66.7896,66.8279,8249.0
2023-07-05 10:15:00,69.79,69.8,69.68,69.8,12717.0,66.8375,66.8471,66.7321,66.8471,12717.0
2023-07-05 10:20:00,69.8,69.88,69.8,69.85,8738.0,66.8471,66.9237,66.8471,66.895,8738.0
2023-07-05 10:25:00,69.85,69.85,69.73,69.8,10023.0,66.895,66.895,66.78,66.8471,10023.0
2023-07-05 10:30:00,69.83,69.83,69.77,69.78,10312.0,66.8758,66.8758,66.8183,66.8279,10312.0
2023-07-05 10:35:00,69.78,69.79,69.72,69.78,10512.0,66.8279,66.8375,66.7705,66.8279,10512.0
2023-07-05 10:40:00,69.79,69.88,69.77,69.87,7476.0,66.8375,66.9237,66.8183,66.9141,7476.0
2023-07-05 10:45:00,69.87,69.87,69.74,69.74,6549.0,66.9141,66.9141,66.7896,66.7896,6549.0
2023-07-05 10:50:00,69.73,69.85,69.72,69.8,10156.0,66.78,66.895,66.7705,66.8471,10156.0
2023-07-05 10:55:00,69.81,69.85,69.8,69.84,6793.0,66.8566,66.895,66.8471,66.8854,6793.0
2023-07-05 11:00:00,69.85,69.89,69.8,69.81,9356.0,66.895,66.9333,66.8471,66.8566,9356.0
2023-07-05 11:05:00,69.81,69.82,69.78,69.78,7817.0,66.8566,66.8662,66.8279,66.8279,7817.0
2023-07-05 11:10:00,69.79,69.97,69.79,69.95,10270.0,66.8375,67.0099,66.8375,66.9907,10270.0
2023-07-05 11:15:00,69.96,70.05,69.93,70.05,15561.0,67.0003,67.0865,66.9716,67.0865,15561.0
2023-07-05 11:20:00,70.06,70.11,70.04,70.11,11036.0,67.0961,67.144,67.0769,67.144,11036.0
2023-07-05 11:25:00,70.11,70.16,70.08,70.15,14718.0,67.144,67.1918,67.1152,67.1823,14718.0
2023-07-05 11:30:00,70.16,70.16,70.1,70.12,4427.0,67.1918,67.1918,67.1344,67.1535,4427.0
2023-07-05 11:35:00,70.12,70.15,70.11,70.12,7253.0,67.1535,67.1823,67.144,67.1535,7253.0
2023-07-05 11:40:00,70.12,70.13,70.1,70.11,7269.0,67.1535,67.1631,67.1344,67.144,7269.0
2023-07-05 11:45:00,70.13,70.14,70.1,70.13,5230.0,67.1631,67.1727,67.1344,67.1631,5230.0
2023-07-05 11:50:00,70.13,70.13,70.08,70.09,7192.0,67.1631,67.1631,67.1152,67.1248,7192.0
2023-07-05 11:55:00,70.09,70.09,70.03,70.06,5275.0,67.1248,67.1248,67.0673,67.0961,5275.0
2023-07-05 12:00:00,70.07,70.13,70.06,70.11,7249.0,67.1056,67.1631,67.0961,67.144,7249.0
2023-07-05 12:05:00,70.12,70.13,70.09,70.13,6264.0,67.1535,67.1631,67.1248,67.1631,6264.0
2023-07-05 12:10:00,70.14,70.14,70.0,70.04,23448.0,67.1727,67.1727,67.0386,67.0769,23448.0
2023-07-05 12:15:00,70.04,70.05,69.95,69.97,8240.0,67.0769,67.0865,66.9907,67.0099,8240.0
2023-07-05 12:20:00,69.97,69.97,69.93,69.96,14920.0,67.0099,67.0099,66.9716,67.0003,14920.0
2023-07-05 12:25:00,69.97,69.97,69.9,69.9,30422.0,67.0099,67.0099,66.9428,66.9428,30422.0
2023-07-05 12:30:00,69.9,69.91,69.85,69.85,7508.0,66.9428,66.9524,66.895,66.895,7508.0
2023-07-05 12:35:00,69.86,69.9,69.83,69.9,12918.0,66.9045,66.9428,66.8758,66.9428,12918.0
2023-07-05 12:40:00,69.89,69.89,69.84,69.85,4360.0,66.9333,66.9333,66.8854,66.895,4360.0
2023-07-05 12:45:00,69.85,69.85,69.81,69.83,5675.0,66.895,66.895,66.8566,66.8758,5675.0
2023-07-05 12:50:00,69.84,69.84,69.8,69.82,5790.0,66.8854,66.8854,66.8471,66.8662,5790.0
2023-07-05 12:55:00,69.82,69.87,69.81,69.86,5647.0,66.8662,66.9141,66.8566,66.9045,5647.0
2023-07-05 13:00:00,69.86,69.92,69.84,69.91,49474.0,66.9045,66.962,66.8854,66.9524,49474.0
2023-07-05 13:05:00,69.91,69.91,69.8,69.82,41016.0,66.9524,66.9524,66.8471,66.8662,41016.0
2023-07-05 13:10:00,69.82,69.82,69.78,69.78,6881.0,66.8662,66.8662,66.8279,66.8279,6881.0
2023-07-05 13:15:00,69.78,69.86,69.78,69.84,7832.0,66.8279,66.9045,66.8279,66.8854,7832.0
2023-07-05 13:20:00,69.84,69.89,69.84,69.88,2521.0,66.8854,66.9333,66.8854,66.9237,2521.0
2023-07-05 13:25:00,69.87,69.91,69.87,69.89,7825.0,66.9141,66.9524,66.9141,66.9333,7825.0
2023-07-05 13:30:00,69.89,69.92,69.89,69.91,3179.0,66.9333,66.962,66.9333,66.9524,3179.0
2023-07-05 13:35:00,69.91,69.92,69.9,69.9,5998.0,66.9524,66.962,66.9428,66.9428,5998.0
2023-07-05 13:40:00,69.9,69.93,69.89,69.91,6371.0,66.9428,66.9716,66.9333,66.9524,6371.0
2023-07-05 13:45:00,69.91,69.96,69.89,69.92,8669.0,66.9524,67.0003,66.9333,66.962,8669.0
2023-07-05 13:50:00,69.92,69.95,69.91,69.93,6517.0,66.962,66.9907,66.9524,66.9716,6517.0
2023-07-05 13:55:00,69.93,69.98,69.93,69.98,5052.0,66.9716,67.0195,66.9716,67.0195,5052.0
2023-07-05 14:00:00,69.98,70.0,69.93,69.98,13699.0,67.0195,67.0386,66.9716,67.0195,13699.0
2023-07-05 14:05:00,69.97,70.01,69.96,69.98,8400.0,67.0099,67.0482,67.0003,67.0195,8400.0
2023-07-05 14:10:00,69.97,69.97,69.89,69.89,7657.0,67.0099,67.0099,66.9333,66.9333,7657.0
2023-07-05 14:15:00,69.87,69.87,69.79,69.84,11053.0,66.9141,66.9141,66.8375,66.8854,11053.0
2023-07-05 14:20:00,69.84,69.93,69.84,69.92,6524.0,66.8854,66.9716,66.8854,66.962,6524.0
2023-07-05 14:25:00,69.91,69.96,69.91,69.92,2673.0,66.9524,67.0003,66.9524,66.962,2673.0
2023-07-05 14:30:00,69.92,69.93,69.86,69.87,3510.0,66.962,66.9716,66.9045,66.9141,3510.0
2023-07-05 14:35:00,69.87,69.9,69.87,69.9,7051.0,66.9141,66.9428,66.9141,66.9428,7051.0
2023-07-05 14:40:00,69.9,69.91,69.87,69.88,6798.0,66.9428,66.9524,66.9141,66.9237,6798.0
2023-07-05 14:45:00,69.89,69.9,69.87,69.88,7311.0,66.9333,66.9428,66.9141,66.9237,7311.0
2023-07-05 14:50:00,69.9,69.9,69.87,69.88,3832.0,66.9428,66.9428,66.9141,66.9237,3832.0
2023-07-05 14:55:00,69.88,69.94,69.86,69.94,6107.0,66.9237,66.9811,66.9045,66.9811,6107.0
2023-07-05 15:00:00,69.94,69.96,69.93,69.93,10862.0,66.9811,67.0003,66.9716,66.9716,10862.0
2023-07-05 15:05:00,69.94,69.96,69.93,69.94,7162.0,66.9811,67.0003,66.9716,66.9811,7162.0
2023-07-05 15:10:00,69.94,69.96,69.92,69.93,9107.0,66.9811,67.0003,66.962,66.9716,9107.0
2023-07-05 15:15:00,69.93,69.96,69.93,69.93,10562.0,66.9716,67.0003,66.9716,66.9716,10562.0
2023-07-05 15:20:00,69.93,69.96,69.91,69.96,12766.0,66.9716,67.0003,66.9524,67.0003,12766.0
2023-07-05 15:25:00,69.96,69.96,69.93,69.95,11703.0,67.0003,67.0003,66.9716,66.9907,11703.0
2023-07-05 15:30:00,69.95,69.96,69.92,69.95,21231.0,66.9907,67.0003,66.962,66.9907,21231.0
2023-07-05 15:35:00,69.95,69.95,69.92,69.94,18178.0,66.9907,66.9907,66.962,66.9811,18178.0
2023-07-05 15:40:00,69.94,69.97,69.91,69.95,22014.0,66.9811,67.0099,66.9524,66.9907,22014.0
2023-07-05 15:45:00,69.94,69.96,69.9,69.94,29761.0,66.9811,67.0003,66.9428,66.9811,29761.0
2023-07-05 15:50:00,69.92,70.0,69.89,69.94,89350.0,66.962,67.0386,66.9333,66.9811,89350.0
2023-07-05 15:55:00,69.94,69.96,69.85,69.91,164474.0,66.9811,67.0003,66.895,66.9524,164474.0
2023-07-06 09:30:00,69.46,69.64,69.28,69.63,40438.0,66.5215,66.6938,66.3491,66.6843,40438.0
2023-07-06 09:35:00,69.64,69.74,69.54,69.63,24017.0,66.6938,66.7896,66.5981,66.6843,24017.0
2023-07-06 09:40:00,69.64,69.64,69.3,69.34,18701.0,66.6938,66.6938,66.3682,66.4065,18701.0
2023-07-06 09:45:00,69.34,69.61,69.29,69.51,12048.0,66.4065,66.6651,66.3586,66.5693,12048.0
2023-07-06 09:50:00,69.52,69.62,69.51,69.6,14114.0,66.5789,66.6747,66.5693,66.6555,14114.0
2023-07-06 09:55:00,69.61,69.61,69.49,69.5,12778.0,66.6651,66.6651,66.5502,66.5598,12778.0
2023-07-06 10:00:00,69.48,69.51,69.41,69.45,17404.0,66.5406,66.5693,66.4736,66.5119,17404.0
2023-07-06 10:05:00,69.47,69.54,69.34,69.41,24543.0,66.531,66.5981,66.4065,66.4736,24543.0
2023-07-06 10:10:00,69.41,69.51,69.4,69.48,15481.0,66.4736,66.5693,66.464,66.5406,15481.0
2023-07-06 10:15:00,69.48,69.49,69.43,69.46,11461.0,66.5406,66.5502,66.4927,66.5215,11461.0
2023-07-06 10:20:00,69.47,69.5,69.3,69.32,11660.0,66.531,66.5598,66.3682,66.3874,11660.0
2023-07-06 10:25:00,69.31,69.33,69.25,69.29,14130.0,66.3778,66.397,66.3203,66.3586,14130.0
2023-07-06 10:30:00,69.26,69.29,69.21,69.24,12027.0,66.3299,66.3586,66.282,66.3108,12027.0
2023-07-06 10:35:00,69.24,69.26,69.13,69.15,9032.0,66.3108,66.3299,66.2054,66.2246,9032.0
2023-07-06 10:40:00,69.14,69.16,69.09,69.12,12270.0,66.215,66.2341,66.1671,66.1958,12270.0
2023-07-06 10:45:00,69.14,69.25,69.13,69.21,11512.0,66.215,66.3203,66.2054,66.282,11512.0
2023-07-06 10:50:00,69.2,69.28,69.19,69.22,9643.0,66.2725,66.3491,66.2629,66.2916,9643.0
2023-07-06 10:55:00,69.23,69.33,69.23,69.31,6433.0,66.3012,66.397,66.3012,66.3778,6433.0
2023-07-06 11:00:00,69.31,69.36,69.23,69.26,8424.0,66.3778,66.4257,66.3012,66.3299,8424.0
2023-07-06 11:05:00,69.26,69.35,69.26,69.32,8001.0,66.3299,66.4161,66.3299,66.3874,8001.0
2023-07-06 11:10:00,69.32,69.45,69.28,69.43,7216.0,66.3874,66.5119,66.3491,66.4927,7216.0
2023-07-06 11:15:00,69.44,69.44,69.34,69.36,9370.0,66.5023,66.5023,66.4065,66.4257,9370.0
2023-07-06 11:20:00,69.36,69.43,69.31,69.42,13133.0,66.4257,66.4927,66.3778,66.4831,13133.0
2023-07-06 11:25:00,69.41,69.46,69.39,69.45,16690.0,66.4736,66.5215,66.4544,66.5119,16690.0
2023-07-06 11:30:00,69.44,69.51,69.43,69.49,14323.0,66.5023,66.5693,66.4927,66.5502,14323.0
2023-07-06 11:35:00,69.49,69.49,69.44,69.47,7302.0,66.5502,66.5502,66.5023,66.531,7302.0
2023-07-06 11:40:00,69.47,69.51,69.42,69.42,19566.0,66.531,66.5693,66.4831,66.4831,19566.0
2023-07-06 11:45:00,69.42,69.48,69.42,69.48,15969.0,66.4831,66.5406,66.4831,66.5406,15969.0
2023-07-06 11:50:00,69.48,69.53,69.46,69.5,12039.0,66.5406,66.5885,66.5215,66.5598,12039.0
2023-07-06 11:55:00,69.5,69.58,69.49,69.56,11108.0,66.5598,66.6364,66.5502,66.6172,11108.0
2023-07-06 12:00:00,69.56,69.56,69.49,69.52,11687.0,66.6172,66.6172,66.5502,66.5789,11687.0
2023-07-06 12:05:00,69.52,69.52,69.48,69.5,6738.0,66.5789,66.5789,66.5406,66.5598,6738.0
2023-07-06 12:10:00,69.51,69.51,69.45,69.46,7352.0,66.5693,66.5693,66.5119,66.5215,7352.0
2023-07-06 12:15:00,69.47,69.51,69.45,69.46,4773.0,66.531,66.5693,66.5119,66.5215,4773.0
2023-07-06 12:20:00,69.46,69.46,69.38,69.4,7568.0,66.5215,66.5215,66.4448,66.464,7568.0
2023-07-06 12:25:00,69.39,69.44,69.39,69.42,5825.0,66.4544,66.5023,66.4544,66.4831,5825.0
2023-07-06 12:30:00,69.42,69.49,69.42,69.46,9325.0,66.4831,66.5502,66.4831,66.5215,9325.0
2023-07-06 12:35:00,69.46,69.49,69.44,69.49,5790.0,66.5215,66.5502,66.5023,66.5502,5790.0
2023-07-06 12:40:00,69.49,69.51,69.46,69.47,8441.0,66.5502,66.5693,66.5215,66.531,8441.0
2023-07-06 12:45:00,69.48,69.51,69.47,69.48,7727.0,66.5406,66.5693,66.531,66.5406,7727.0
2023-07-06 12:50:00,69.49,69.51,69.46,69.47,4547.0,66.5502,66.5693,66.5215,66.531,4547.0
2023-07-06 12:55:00,69.48,69.51,69.45,69.45,9795.0,66.5406,66.5693,66.5119,66.5119,9795.0
2023-07-06 13:00:00,69.45,69.45,69.42,69.44,6649.0,66.5119,66.5119,66.4831,66.5023,6649.0
2023-07-06 13:05:00,69.44,69.48,69.44,69.45,6316.0,66.5023,66.5406,66.5023,66.5119,6316.0
2023-07-06 13:10:00,69.46,69.47,69.43,69.44,6069.0,66.5215,66.531,66.4927,66.5023,6069.0
2023-07-06 13:15:00,69.43,69.45,69.4,69.44,4858.0,66.4927,66.5119,66.464,66.5023,4858.0
2023-07-06 13:20:00,69.43,69.46,69.42,69.45,5457.0,66.4927,66.5215,66.4831,66.5119,5457.0
2023-07-06 13:25:00,69.46,69.51,69.45,69.46,19287.0,66.5215,66.5693,66.5119,66.5215,19287.0
2023-07-06 13:30:00,69.46,69.5,69.45,69.5,10884.0,66.5215,66.5598,66.5119,66.5598,10884.0
2023-07-06 13:35:00,69.5,69.5,69.44,69.46,9340.0,66.5598,66.5598,66.5023,66.5215,9340.0
2023-07-06 13:40:00,69.47,69.51,69.45,69.46,10306.0,66.531,66.5693,66.5119,66.5215,10306.0
2023-07-06 13:45:00,69.45,69.47,69.43,69.47,8212.0,66.5119,66.531,66.4927,66.531,8212.0
2023-07-06 13:50:00,69.47,69.53,69.46,69.51,7843.0,66.531,66.5885,66.5215,66.5693,7843.0
2023-07-06 13:55:00,69.51,69.58,69.51,69.55,13217.0,66.5693,66.6364,66.5693,66.6076,13217.0
2023-07-06 14:00:00,69.55,69.56,69.52,69.53,9881.0,66.6076,66.6172,66.5789,66.5885,9881.0
2023-07-06 14:05:00,69.53,69.54,69.47,69.48,15290.0,66.5885,66.5981,66.531,66.5406,15290.0
2023-07-06 14:10:00,69.48,69.49,69.46,69.48,5599.0,66.5406,66.5502,66.5215,66.5406,5599.0
2023-07-06 14:15:00,69.47,69.52,69.45,69.52,12226.0,66.531,66.5789,66.5119,66.5789,12226.0
2023-07-06 14:20:00,69.52,69.55,69.51,69.53,5668.0,66.5789,66.6076,66.5693,66.5885,5668.0
2023-07-06 14:25:00,69.54,69.57,69.5,69.51,8012.0,66.5981,66.6268,66.5598,66.5693,8012.0
2023-07-06 14:30:00,69.51,69.55,69.51,69.53,11584.0,66.5693,66.6076,66.5693,66.5885,11584.0
2023-07-06 14:35:00,69.55,69.56,69.51,69.55,21210.0,66.6076,66.6172,66.5693,66.6076,21210.0
2023-07-06 14:40:00,69.56,69.6,69.54,69.58,9650.0,66.6172,66.6555,66.5981,66.6364,9650.0
2023-07-06 14:45:00,69.59,69.59,69.55,69.56,16508.0,66.646,66.646,66.6076,66.6172,16508.0
2023-07-06 14:50:00,69.56,69.6,69.55,69.59,17345.0,66.6172,66.6555,66.6076,66.646,17345.0
2023-07-06 14:55:00,69.6,69.61,69.58,69.6,15154.0,66.6555,66.6651,66.6364,66.6555,15154.0
2023-07-06 15:00:00,69.6,69.61,69.55,69.55,10838.0,66.6555,66.6651,66.6076,66.6076,10838.0
2023-07-06 15:05:00,69.55,69.57,69.52,69.55,13630.0,66.6076,66.6268,66.5789,66.6076,13630.0
2023-07-06 15:10:00,69.56,69.61,69.55,69.58,22446.0,66.6172,66.6651,66.6076,66.6364,22446.0
2023-07-06 15:15:00,69.58,69.61,69.58,69.6,13592.0,66.6364,66.6651,66.6364,66.6555,13592.0
2023-07-06 15:20:00,69.6,69.61,69.58,69.61,12191.0,66.6555,66.6651,66.6364,66.6651,12191.0
2023-07-06 15:25:00,69.61,69.61,69.55,69.55,12688.0,66.6651,66.6651,66.6076,66.6076,12688.0
2023-07-06 15:30:00,69.55,69.58,69.52,69.55,18463.0,66.6076,66.6364,66.5789,66.6076,18463.0
2023-07-06 15:35:00,69.54,69.61,69.52,69.59,15298.0,66.5981,66.6651,66.5789,66.646,15298.0
2023-07-06 15:40:00,69.59,69.59,69.53,69.55,15106.0,66.646,66.646,66.5885,66.6076,15106.0
2023-07-06 15:45:00,69.54,69.61,69.53,69.61,38076.0,66.5981,66.6651,66.5885,66.6651,38076.0
2023-07-06 15:50:00,69.61,69.63,69.49,69.5,74908.0,66.6651,66.6843,66.5502,66.5598,74908.0
2023-07-06 15:55:00,69.5,69.71,69.49,69.63,158010.0,66.5598,66.7609,66.5502,66.6843,158010.0
2023-07-07 09:30:00,69.51,69.98,69.02,69.91,47365.0,66.5693,67.0195,66.1001,66.9524,47365.0
2023-07-07 09:35:00,69.88,69.9,69.71,69.8,19684.0,66.9237,66.9428,66.7609,66.8471,19684.0
2023-07-07 09:40:00,69.79,69.82,69.68,69.74,23536.0,66.8375,66.8662,66.7321,66.7896,23536.0
2023-07-07 09:45:00,69.73,69.82,69.65,69.82,21182.0,66.78,66.8662,66.7034,66.8662,21182.0
2023-07-07 09:50:00,69.82,69.89,69.73,69.74,26325.0,66.8662,66.9333,66.78,66.7896,26325.0
2023-07-07 09:55:00,69.73,69.8,69.73,69.78,14056.0,66.78,66.8471,66.78,66.8279,14056.0
2023-07-07 10:00:00,69.78,69.83,69.74,69.75,24999.0,66.8279,66.8758,66.7896,66.7992,24999.0
2023-07-07 10:05:00,69.74,69.79,69.69,69.79,18378.0,66.7896,66.8375,66.7417,66.8375,18378.0
2023-07-07 10:10:00,69.78,69.94,69.77,69.93,24369.0,66.8279,66.9811,66.8183,66.9716,24369.0
2023-07-07 10:15:00,69.93,69.95,69.87,69.9,23381.0,66.9716,66.9907,66.9141,66.9428,23381.0
2023-07-07 10:20:00,69.9,69.91,69.84,69.89,11914.0,66.9428,66.9524,66.8854,66.9333,11914.0
2023-07-07 10:25:00,69.9,69.95,69.82,69.89,22460.0,66.9428,66.9907,66.8662,66.9333,22460.0
2023-07-07 10:30:00,69.89,69.91,69.85,69.88,10412.0,66.9333,66.9524,66.895,66.9237,10412.0
2023-07-07 10:35:00,69.88,69.97,69.87,69.9,20442.0,66.9237,67.0099,66.9141,66.9428,20442.0
2023-07-07 10:40:00,69.9,69.94,69.85,69.86,15747.0,66.9428,66.9811,66.895,66.9045,15747.0
2023-07-07 10:45:00,69.85,69.88,69.83,69.87,12693.0,66.895,66.9237,66.8758,66.9141,12693.0
2023-07-07 10:50:00,69.86,69.86,69.73,69.78,13759.0,66.9045,66.9045,66.78,66.8279,13759.0
2023-07-07 10:55:00,69.79,69.83,69.74,69.74,11967.0,66.8375,66.8758,66.7896,66.7896,11967.0
2023-07-07 11:00:00,69.74,69.81,69.74,69.77,15390.0,66.7896,66.8566,66.7896,66.8183,15390.0
2023-07-07 11:05:00,69.77,69.82,69.75,69.75,12094.0,66.8183,66.8662,66.7992,66.7992,12094.0
2023-07-07 11:10:00,69.75,69.78,69.74,69.76,9676.0,66.7992,66.8279,66.7896,66.8088,9676.0
2023-07-07 11:15:00,69.76,69.86,69.75,69.86,16130.0,66.8088,66.9045,66.7992,66.9045,16130.0
2023-07-07 11:20:00,69.87,69.9,69.84,69.84,12074.0,66.9141,66.9428,66.8854,66.8854,12074.0
2023-07-07 11:25:00,69.85,69.9,69.84,69.9,8093.0,66.895,66.9428,66.8854,66.9428,8093.0
2023-07-07 11:30:00,69.89,70.06,69.89,70.06,24752.0,66.9333,67.0961,66.9333,67.0961,24752.0
2023-07-07 11:35:00,70.07,70.11,69.97,69.98,16673.0,67.1056,67.144,67.0099,67.0195,16673.0
2023-07-07 11:40:00,69.98,69.98,69.93,69.96,7211.0,67.0195,67.0195,66.9716,67.0003,7211.0
2023-07-07 11:45:00,69.95,70.05,69.95,70.04,7610.0,66.9907,67.0865,66.9907,67.0769,7610.0
2023-07-07 11:50:00,70.03,70.05,69.96,69.98,14132.0,67.0673,67.0865,67.0003,67.0195,14132.0
2023-07-07 11:55:00,69.96,70.09,69.96,70.09,11527.0,67.0003,67.1248,67.0003,67.1248,11527.0
2023-07-07 12:00:00,70.1,70.17,70.09,70.16,7443.0,67.1344,67.2014,67.1248,67.1918,7443.0
2023-07-07 12:05:00,70.17,70.19,70.15,70.18,14326.0,67.2014,67.2206,67.1823,67.211,14326.0
2023-07-07 12:10:00,70.19,70.24,70.18,70.23,6797.0,67.2206,67.2685,67.211,67.2589,6797.0
2023-07-07 12:15:00,70.23,70.26,70.22,70.23,6879.0,67.2589,67.2876,67.2493,67.2589,6879.0
2023-07-07 12:20:00,70.23,70.27,70.22,70.27,18085.0,67.2589,67.2972,67.2493,67.2972,18085.0
2023-07-07 12:25:00,70.27,70.36,70.27,70.36,5904.0,67.2972,67.3834,67.2972,67.3834,5904.0
2023-07-07 12:30:00,70.37,70.4,70.36,70.4,15621.0,67.393,67.4217,67.3834,67.4217,15621.0
2023-07-07 12:35:00,70.39,70.53,70.39,70.5,24101.0,67.4121,67.5462,67.4121,67.5175,24101.0
2023-07-07 12:40:00,70.49,70.59,70.47,70.58,5561.0,67.5079,67.6036,67.4887,67.5941,5561.0
2023-07-07 12:45:00,70.57,70.57,70.5,70.52,3732.0,67.5845,67.5845,67.5175,67.5366,3732.0
2023-07-07 12:50:00,70.52,70.57,70.5,70.54,11599.0,67.5366,67.5845,67.5175,67.5558,11599.0
2023-07-07 12:55:00,70.54,70.62,70.53,70.62,5246.0,67.5558,67.6324,67.5462,67.6324,5246.0
2023-07-07 13:00:00,70.63,70.65,70.58,70.59,9634.0,67.642,67.6611,67.5941,67.6036,9634.0
2023-07-07 13:05:00,70.59,70.59,70.53,70.54,7637.0,67.6036,67.6036,67.5462,67.5558,7637.0
2023-07-07 13:10:00,70.57,70.58,70.54,70.55,6545.0,67.5845,67.5941,67.5558,67.5653,6545.0
2023-07-07 13:15:00,70.54,70.59,70.53,70.53,10016.0,67.5558,67.6036,67.5462,67.5462,10016.0
2023-07-07 13:20:00,70.53,70.55,70.51,70.53,6183.0,67.5462,67.5653,67.527,67.5462,6183.0
2023-07-07 13:25:00,70.53,70.54,70.48,70.51,12304.0,67.5462,67.5558,67.4983,67.527,12304.0
2023-07-07 13:30:00,70.5,70.5,70.47,70.47,7047.0,67.5175,67.5175,67.4887,67.4887,7047.0
2023-07-07 13:35:00,70.46,70.46,70.36,70.39,10905.0,67.4791,67.4791,67.3834,67.4121,10905.0
2023-07-07 13:40:00,70.4,70.49,70.4,70.48,7848.0,67.4217,67.5079,67.4217,67.4983,7848.0
2023-07-07 13:45:00,70.48,70.48,70.4,70.4,8449.0,67.4983,67.4983,67.4217,67.4217,8449.0
2023-07-07 13:50:00,70.4,70.4,70.34,70.34,11039.0,67.4217,67.4217,67.3642,67.3642,11039.0
2023-07-07 13:55:00,70.33,70.34,70.26,70.34,18903.0,67.3546,67.3642,67.2876,67.3642,18903.0
2023-07-07 14:00:00,70.34,70.34,70.29,70.3,13578.0,67.3642,67.3642,67.3163,67.3259,13578.0
2023-07-07 14:05:00,70.3,70.33,70.28,70.31,7695.0,67.3259,67.3546,67.3068,67.3355,7695.0
2023-07-07 14:10:00,70.31,70.37,70.3,70.37,21323.0,67.3355,67.393,67.3259,67.393,21323.0
2023-07-07 14:15:00,70.37,70.38,70.3,70.32,12121.0,67.393,67.4025,67.3259,67.3451,12121.0
2023-07-07 14:20:00,70.31,70.31,70.27,70.3,8568.0,67.3355,67.3355,67.2972,67.3259,8568.0
2023-07-07 14:25:00,70.29,70.35,70.26,70.35,17135.0,67.3163,67.3738,67.2876,67.3738,17135.0
2023-07-07 14:30:00,70.35,70.36,70.26,70.26,13716.0,67.3738,67.3834,67.2876,67.2876,13716.0
2023-07-07 14:35:00,70.26,70.29,70.26,70.27,11053.0,67.2876,67.3163,67.2876,67.2972,11053.0
2023-07-07 14:40:00,70.27,70.34,70.25,70.3,27621.0,67.2972,67.3642,67.278,67.3259,27621.0
2023-07-07 14:45:00,70.3,70.36,70.29,70.32,19013.0,67.3259,67.3834,67.3163,67.3451,19013.0
2023-07-07 14:50:00,70.33,70.4,70.32,70.35,25843.0,67.3546,67.4217,67.3451,67.3738,25843.0
2023-07-07 14:55:00,70.34,70.34,70.28,70.29,17745.0,67.3642,67.3642,67.3068,67.3163,17745.0
2023-07-07 15:00:00,70.29,70.29,70.24,70.25,22118.0,67.3163,67.3163,67.2685,67.278,22118.0
2023-07-07 15:05:00,70.26,70.28,70.21,70.22,17090.0,67.2876,67.3068,67.2397,67.2493,17090.0
2023-07-07 15:10:00,70.22,70.34,70.22,70.34,20384.0,67.2493,67.3642,67.2493,67.3642,20384.0
2023-07-07 15:15:00,70.34,70.35,70.21,70.24,19717.0,67.3642,67.3738,67.2397,67.2685,19717.0
2023-07-07 15:20:00,70.23,70.23,70.12,70.13,33897.0,67.2589,67.2589,67.1535,67.1631,33897.0
2023-07-07 15:25:00,70.13,70.18,70.12,70.16,29996.0,67.1631,67.211,67.1535,67.1918,29996.0
2023-07-07 15:30:00,70.16,70.19,70.14,70.18,34097.0,67.1918,67.2206,67.1727,67.211,34097.0
2023-07-07 15:35:00,70.18,70.18,70.06,70.08,31269.0,67.211,67.211,67.0961,67.1152,31269.0
2023-07-07 15:40:00,70.08,70.08,70.02,70.06,38462.0,67.1152,67.1152,67.0578,67.0961,38462.0
2023-07-07 15:45:00,70.05,70.06,69.92,69.94,50157.0,67.0865,67.0961,66.962,66.9811,50157.0
2023-07-07 15:50:00,69.94,70.04,69.88,69.98,73990.0,66.9811,67.0769,66.9237,67.0195,73990.0
2023-07-07 15:55:00,69.98,70.08,69.94,70.04,179253.0,67.0195,67.1152,66.9811,67.0769,179253.0
2023-07-10 09:30:00,70.04,70.15,69.78,70.15,66071.0,67.0769,67.1823,66.8279,67.1823,66071.0
2023-07-10 09:35:00,70.15,70.16,69.9,69.96,24430.0,67.1823,67.1918,66.9428,67.0003,24430.0
2023-07-10 09:40:00,69.98,70.05,69.91,70.05,40703.0,67.0195,67.0865,66.9524,67.0865,40703.0
2023-07-10 09:45:00,70.05,70.14,70.02,70.1,28774.0,67.0865,67.1727,67.0578,67.1344,28774.0
2023-07-10 09:50:00,70.1,70.21,70.05,70.11,23289.0,67.1344,67.2397,67.0865,67.144,23289.0
2023-07-10 09:55:00,70.11,70.2,70.1,70.13,26978.0,67.144,67.2301,67.1344,67.1631,26978.0
2023-07-10 10:00:00,70.13,70.17,70.02,70.16,26533.0,67.1631,67.2014,67.0578,67.1918,26533.0
2023-07-10 10:05:00,70.17,70.22,70.1,70.2,36462.0,67.2014,67.2493,67.1344,67.2301,36462.0
2023-07-10 10:10:00,70.21,70.21,70.06,70.15,30534.0,67.2397,67.2397,67.0961,67.1823,30534.0
2023-07-10 10:15:00,70.15,70.15,69.92,69.95,16248.0,67.1823,67.1823,66.962,66.9907,16248.0
2023-07-10 10:20:00,69.95,69.95,69.84,69.9,11651.0,66.9907,66.9907,66.8854,66.9428,11651.0
2023-07-10 10:25:00,69.9,69.97,69.86,69.9,16396.0,66.9428,67.0099,66.9045,66.9428,16396.0
2023-07-10 10:30:00,69.91,69.93,69.79,69.79,19735.0,66.9524,66.9716,66.8375,66.8375,19735.0
2023-07-10 10:35:00,69.8,69.86,69.78,69.8,18056.0,66.8471,66.9045,66.8279,66.8471,18056.0
2023-07-10 10:40:00,69.81,69.81,69.67,69.72,11099.0,66.8566,66.8566,66.7226,66.7705,11099.0
2023-07-10 10:45:00,69.72,69.79,69.7,69.76,22467.0,66.7705,66.8375,66.7513,66.8088,22467.0
2023-07-10 10:50:00,69.76,69.76,69.68,69.7,9045.0,66.8088,66.8088,66.7321,66.7513,9045.0
2023-07-10 10:55:00,69.67,69.67,69.58,69.65,16432.0,66.7226,66.7226,66.6364,66.7034,16432.0
2023-07-10 11:00:00,69.67,69.71,69.56,69.57,15459.0,66.7226,66.7609,66.6172,66.6268,15459.0
2023-07-10 11:05:00,69.55,69.55,69.36,69.38,13141.0,66.6076,66.6076,66.4257,66.4448,13141.0
2023-07-10 11:10:00,69.37,69.39,69.35,69.39,13345.0,66.4353,66.4544,66.4161,66.4544,13345.0
2023-07-10 11:15:00,69.38,69.42,69.34,69.34,12870.0,66.4448,66.4831,66.4065,66.4065,12870.0
2023-07-10 11:20:00,69.34,69.47,69.31,69.47,16880.0,66.4065,66.531,66.3778,66.531,16880.0
2023-07-10 11:25:00,69.47,69.51,69.41,69.41,9620.0,66.531,66.5693,66.4736,66.4736,9620.0
2023-07-10 11:30:00,69.4,69.51,69.4,69.46,12801.0,66.464,66.5693,66.464,66.5215,12801.0
2023-07-10 11:35:00,69.47,69.47,69.42,69.42,10645.0,66.531,66.531,66.4831,66.4831,10645.0
2023-07-10 11:40:00,69.42,69.57,69.42,69.57,11007.0,66.4831,66.6268,66.4831,66.6268,11007.0
2023-07-10 11:45:00,69.57,69.59,69.55,69.56,25311.0,66.6268,66.646,66.6076,66.6172,25311.0
2023-07-10 11:50:00,69.56,69.63,69.55,69.58,8457.0,66.6172,66.6843,66.6076,66.6364,8457.0
2023-07-10 11:55:00,69.58,69.62,69.56,69.62,6156.0,66.6364,66.6747,66.6172,66.6747,6156.0
2023-07-10 12:00:00,69.63,69.64,69.55,69.62,14376.0,66.6843,66.6938,66.6076,66.6747,14376.0
2023-07-10 12:05:00,69.62,69.67,69.6,69.65,8521.0,66.6747,66.7226,66.6555,66.7034,8521.0
2023-07-10 12:10:00,69.64,69.76,69.63,69.75,6063.0,66.6938,66.8088,66.6843,66.7992,6063.0
2023-07-10 12:15:00,69.76,69.79,69.74,69.77,7828.0,66.8088,66.8375,66.7896,66.8183,7828.0
2023-07-10 12:20:00,69.78,69.78,69.72,69.74,9481.0,66.8279,66.8279,66.7705,66.7896,9481.0
2023-07-10 12:25:00,69.74,69.79,69.72,69.73,10802.0,66.7896,66.8375,66.7705,66.78,10802.0
2023-07-10 12:30:00,69.73,69.79,69.7,69.77,8732.0,66.78,66.8375,66.7513,66.8183,8732.0
2023-07-10 12:35:00,69.76,69.77,69.66,69.66,7273.0,66.8088,66.8183,66.713,66.713,7273.0
2023-07-10 12:40:00,69.66,69.73,69.65,69.73,6797.0,66.713,66.78,66.7034,66.78,6797.0
2023-07-10 12:45:00,69.75,69.76,69.72,69.76,7091.0,66.7992,66.8088,66.7705,66.8088,7091.0
2023-07-10 12:50:00,69.75,69.75,69.7,69.72,10871.0,66.7992,66.7992,66.7513,66.7705,10871.0
2023-07-10 12:55:00,69.73,69.73,69.66,69.67,8265.0,66.78,66.78,66.713,66.7226,8265.0
2023-07-10 13:00:00,69.68,69.71,69.67,69.7,6046.0,66.7321,66.7609,66.7226,66.7513,6046.0
2023-07-10 13:05:00,69.7,69.74,69.67,69.72,12124.0,66.7513,66.7896,66.7226,66.7705,12124.0
2023-07-10 13:10:00,69.73,69.76,69.72,69.73,10487.0,66.78,66.8088,66.7705,66.78,10487.0
2023-07-10 13:15:00,69.74,69.76,69.7,69.71,7673.0,66.7896,66.8088,66.7513,66.7609,7673.0
2023-07-10 13:20:00,69.72,69.76,69.71,69.72,10223.0,66.7705,66.8088,66.7609,66.7705,10223.0
2023-07-10 13:25:00,69.72,69.72,69.62,69.63,5792.0,66.7705,66.7705,66.6747,66.6843,5792.0
2023-07-10 13:30:00,69.64,69.67,69.63,69.66,11135.0,66.6938,66.7226,66.6843,66.713,11135.0
2023-07-10 13:35:00,69.67,69.7,69.66,69.68,5153.0,66.7226,66.7513,66.713,66.7321,5153.0
2023-07-10 13:40:00,69.68,69.73,69.68,69.69,7493.0,66.7321,66.78,66.7321,66.7417,7493.0
2023-07-10 13:45:00,69.68,69.7,69.64,69.64,9605.0,66.7321,66.7513,66.6938,66.6938,9605.0
2023-07-10 13:50:00,69.65,69.71,69.65,69.7,8090.0,66.7034,66.7609,66.7034,66.7513,8090.0
2023-07-10 13:55:00,69.71,69.72,69.65,69.66,15910.0,66.7609,66.7705,66.7034,66.713,15910.0
2023-07-10 14:00:00,69.67,69.68,69.61,69.61,11060.0,66.7226,66.7321,66.6651,66.6651,11060.0
2023-07-10 14:05:00,69.61,69.67,69.61,69.66,6411.0,66.6651,66.7226,66.6651,66.713,6411.0
2023-07-10 14:10:00,69.66,69.69,69.65,69.69,8286.0,66.713,66.7417,66.7034,66.7417,8286.0
2023-07-10 14:15:00,69.7,69.71,69.67,69.68,7344.0,66.7513,66.7609,66.7226,66.7321,7344.0
2023-07-10 14:20:00,69.68,69.7,69.67,69.67,10007.0,66.7321,66.7513,66.7226,66.7226,10007.0
2023-07-10 14:25:00,69.68,69.73,69.67,69.72,8533.0,66.7321,66.78,66.7226,66.7705,8533.0
2023-07-10 14:30:00,69.71,69.73,69.68,69.69,11226.0,66.7609,66.78,66.7321,66.7417,11226.0
2023-07-10 14:35:00,69.68,69.68,69.6,69.6,7788.0,66.7321,66.7321,66.6555,66.6555,7788.0
2023-07-10 14:40:00,69.6,69.64,69.6,69.64,6534.0,66.6555,66.6938,66.6555,66.6938,6534.0
2023-07-10 14:45:00,69.64,69.66,69.6,69.61,8007.0,66.6938,66.713,66.6555,66.6651,8007.0
2023-07-10 14:50:00,69.6,69.62,69.6,69.61,5504.0,66.6555,66.6747,66.6555,66.6651,5504.0
2023-07-10 14:55:00,69.62,69.7,69.62,69.68,14935.0,66.6747,66.7513,66.6747,66.7321,14935.0
2023-07-10 15:00:00,69.69,69.69,69.65,69.67,9765.0,66.7417,66.7417,66.7034,66.7226,9765.0
2023-07-10 15:05:00,69.67,69.69,69.6,69.61,15198.0,66.7226,66.7417,66.6555,66.6651,15198.0
2023-07-10 15:10:00,69.6,69.63,69.57,69.63,11135.0,66.6555,66.6843,66.6268,66.6843,11135.0
2023-07-10 15:15:00,69.63,69.65,69.61,69.64,10241.0,66.6843,66.7034,66.6651,66.6938,10241.0
2023-07-10 15:20:00,69.64,69.72,69.64,69.7,13503.0,66.6938,66.7705,66.6938,66.7513,13503.0
2023-07-10 15:25:00,69.69,69.7,69.63,69.63,16553.0,66.7417,66.7513,66.6843,66.6843,16553.0
2023-07-10 15:30:00,69.63,69.66,69.6,69.64,23020.0,66.6843,66.713,66.6555,66.6938,23020.0
2023-07-10 15:35:00,69.63,69.73,69.63,69.73,22281.0,66.6843,66.78,66.6843,66.78,22281.0
2023-07-10 15:40:00,69.73,69.77,69.67,69.72,34560.0,66.78,66.8183,66.7226,66.7705,34560.0
2023-07-10 15:45:00,69.72,69.73,69.62,69.64,33273.0,66.7705,66.78,66.6747,66.6938,33273.0
2023-07-10 15:50:00,69.63,69.64,69.56,69.59,57231.0,66.6843,66.6938,66.6172,66.646,57231.0
2023-07-10 15:55:00,69.58,69.62,69.52,69.57,108301.0,66.6364,66.6747,66.5789,66.6268,108301.0
2023-07-11 09:30:00,69.62,69.84,69.58,69.67,58325.0,66.6747,66.8854,66.6364,66.7226,58325.0
2023-07-11 09:35:00,69.67,69.85,69.57,69.85,21238.0,66.7226,66.895,66.6268,66.895,21238.0
2023-07-11 09:40:00,69.85,70.0,69.81,69.89,25196.0,66.895,67.0386,66.8566,66.9333,25196.0
2023-07-11 09:45:00,69.89,69.99,69.88,69.92,35724.0,66.9333,67.029,66.9237,66.962,35724.0
2023-07-11 09:50:00,69.94,69.96,69.82,69.86,25241.0,66.9811,67.0003,66.8662,66.9045,25241.0
2023-07-11 09:55:00,69.86,70.0,69.86,69.98,27711.0,66.9045,67.0386,66.9045,67.0195,27711.0
2023-07-11 10:00:00,70.01,70.02,69.89,69.98,24337.0,67.0482,67.0578,66.9333,67.0195,24337.0
2023-07-11 10:05:00,69.98,70.01,69.95,69.97,27570.0,67.0195,67.0482,66.9907,67.0099,27570.0
2023-07-11 10:10:00,69.95,69.97,69.83,69.96,11185.0,66.9907,67.0099,66.8758,67.0003,11185.0
2023-07-11 10:15:00,69.97,70.03,69.92,69.98,24775.0,67.0099,67.0673,66.962,67.0195,24775.0
2023-07-11 10:20:00,69.97,70.03,69.9,70.01,21906.0,67.0099,67.0673,66.9428,67.0482,21906.0
2023-07-11 10:25:00,70.01,70.03,69.9,69.9,17093.0,67.0482,67.0673,66.9428,66.9428,17093.0
2023-07-11 10:30:00,69.89,69.89,69.81,69.82,22244.0,66.9333,66.9333,66.8566,66.8662,22244.0
2023-07-11 10:35:00,69.81,69.87,69.79,69.81,10336.0,66.8566,66.9141,66.8375,66.8566,10336.0
2023-07-11 10:40:00,69.82,69.93,69.82,69.92,8940.0,66.8662,66.9716,66.8662,66.962,8940.0
2023-07-11 10:45:00,69.93,69.96,69.9,69.93,13858.0,66.9716,67.0003,66.9428,66.9716,13858.0
2023-07-11 10:50:00,69.94,70.02,69.91,69.99,32412.0,66.9811,67.0578,66.9524,67.029,32412.0
2023-07-11 10:55:00,69.98,70.0,69.92,69.99,14267.0,67.0195,67.0386,66.962,67.029,14267.0
2023-07-11 11:00:00,70.0,70.01,69.93,69.95,9789.0,67.0386,67.0482,66.9716,66.9907,9789.0
2023-07-11 11:05:00,69.95,69.96,69.92,69.95,9855.0,66.9907,67.0003,66.962,66.9907,9855.0
2023-07-11 11:10:00,69.95,70.02,69.93,70.0,18217.0,66.9907,67.0578,66.9716,67.0386,18217.0
2023-07-11 11:15:00,70.0,70.01,69.93,69.93,13080.0,67.0386,67.0482,66.9716,66.9716,13080.0
2023-07-11 11:20:00,69.94,69.95,69.84,69.86,45749.0,66.9811,66.9907,66.8854,66.9045,45749.0
2023-07-11 11:25:00,69.87,69.89,69.85,69.88,10379.0,66.9141,66.9333,66.895,66.9237,10379.0
2023-07-11 11:30:00,69.87,69.91,69.84,69.85,12295.0,66.9141,66.9524,66.8854,66.895,12295.0
2023-07-11 11:35:00,69.85,69.9,69.85,69.9,12954.0,66.895,66.9428,66.895,66.9428,12954.0
2023-07-11 11:40:00,69.9,69.91,69.88,69.89,10169.0,66.9428,66.9524,66.9237,66.9333,10169.0
2023-07-11 11:45:00,69.89,69.89,69.84,69.84,10156.0,66.9333,66.9333,66.8854,66.8854,10156.0
2023-07-11 11:50:00,69.83,69.85,69.81,69.84,7636.0,66.8758,66.895,66.8566,66.8854,7636.0
2023-07-11 11:55:00,69.84,69.87,69.83,69.84,11906.0,66.8854,66.9141,66.8758,66.8854,11906.0
2023-07-11 12:00:00,69.84,69.87,69.82,69.87,9358.0,66.8854,66.9141,66.8662,66.9141,9358.0
2023-07-11 12:05:00,69.86,69.89,69.84,69.87,14151.0,66.9045,66.9333,66.8854,66.9141,14151.0
2023-07-11 12:10:00,69.88,69.91,69.85,69.85,6465.0,66.9237,66.9524,66.895,66.895,6465.0
2023-07-11 12:15:00,69.85,69.91,69.84,69.9,7914.0,66.895,66.9524,66.8854,66.9428,7914.0
2023-07-11 12:20:00,69.9,69.9,69.84,69.85,7661.0,66.9428,66.9428,66.8854,66.895,7661.0
2023-07-11 12:25:00,69.86,69.87,69.78,69.87,23518.0,66.9045,66.9141,66.8279,66.9141,23518.0
2023-07-11 12:30:00,69.87,69.87,69.83,69.84,7660.0,66.9141,66.9141,66.8758,66.8854,7660.0
2023-07-11 12:35:00,69.84,69.89,69.83,69.88,9215.0,66.8854,66.9333,66.8758,66.9237,9215.0
2023-07-11 12:40:00,69.88,69.93,69.88,69.91,5925.0,66.9237,66.9716,66.9237,66.9524,5925.0
2023-07-11 12:45:00,69.91,69.95,69.91,69.92,20785.0,66.9524,66.9907,66.9524,66.962,20785.0
2023-07-11 12:50:00,69.93,69.96,69.93,69.95,6918.0,66.9716,67.0003,66.9716,66.9907,6918.0
2023-07-11 12:55:00,69.98,69.98,69.92,69.94,8115.0,67.0195,67.0195,66.962,66.9811,8115.0
2023-07-11 13:00:00,69.94,69.95,69.91,69.94,6218.0,66.9811,66.9907,66.9524,66.9811,6218.0
2023-07-11 13:05:00,69.94,69.94,69.89,69.91,8252.0,66.9811,66.9811,66.9333,66.9524,8252.0
2023-07-11 13:10:00,69.9,69.92,69.87,69.89,13873.0,66.9428,66.962,66.9141,66.9333,13873.0
2023-07-11 13:15:00,69.88,69.88,69.83,69.83,28362.0,66.9237,66.9237,66.8758,66.8758,28362.0
2023-07-11 13:20:00,69.82,69.87,69.82,69.86,7656.0,66.8662,66.9141,66.8662,66.9045,7656.0
2023-07-11 13:25:00,69.86,69.86,69.84,69.85,9942.0,66.9045,66.9045,66.8854,66.895,9942.0
2023-07-11 13:30:00,69.86,69.9,69.82,69.84,8799.0,66.9045,66.9428,66.8662,66.8854,8799.0
2023-07-11 13:35:00,69.85,69.85,69.81,69.81,6058.0,66.895,66.895,66.8566,66.8566,6058.0
2023-07-11 13:40:00,69.82,69.88,69.82,69.87,8858.0,66.8662,66.9237,66.8662,66.9141,8858.0
2023-07-11 13:45:00,69.86,69.9,69.85,69.89,10419.0,66.9045,66.9428,66.895,66.9333,10419.0
2023-07-11 13:50:00,69.88,69.93,69.88,69.92,9785.0,66.9237,66.9716,66.9237,66.962,9785.0
2023-07-11 13:55:00,69.91,69.94,69.88,69.92,6796.0,66.9524,66.9811,66.9237,66.962,6796.0
2023-07-11 14:00:00,69.92,69.95,69.91,69.93,13284.0,66.962,66.9907,66.9524,66.9716,13284.0
2023-07-11 14:05:00,69.93,69.96,69.91,69.95,8627.0,66.9716,67.0003,66.9524,66.9907,8627.0
2023-07-11 14:10:00,69.95,69.95,69.9,69.93,8422.0,66.9907,66.9907,66.9428,66.9716,8422.0
2023-07-11 14:15:00,69.94,69.96,69.93,69.94,6869.0,66.9811,67.0003,66.9716,66.9811,6869.0
2023-07-11 14:20:00,69.94,69.94,69.91,69.94,7389.0,66.9811,66.9811,66.9524,66.9811,7389.0
2023-07-11 14:25:00,69.94,70.02,69.91,70.0,17535.0,66.9811,67.0578,66.9524,67.0386,17535.0
2023-07-11 14:30:00,70.0,70.03,69.99,69.99,13570.0,67.0386,67.0673,67.029,67.029,13570.0
2023-07-11 14:35:00,70.0,70.05,70.0,70.02,7617.0,67.0386,67.0865,67.0386,67.0578,7617.0
2023-07-11 14:40:00,70.02,70.09,70.02,70.06,8305.0,67.0578,67.1248,67.0578,67.0961,8305.0
2023-07-11 14:45:00,70.07,70.12,70.05,70.12,9180.0,67.1056,67.1535,67.0865,67.1535,9180.0
2023-07-11 14:50:00,70.11,70.11,70.08,70.1,7843.0,67.144,67.144,67.1152,67.1344,7843.0
2023-07-11 14:55:00,70.1,70.15,70.09,70.14,11486.0,67.1344,67.1823,67.1248,67.1727,11486.0
2023-07-11 15:00:00,70.14,70.2,70.14,70.2,11013.0,67.1727,67.2301,67.1727,67.2301,11013.0
2023-07-11 15:05:00,70.2,70.22,70.18,70.21,11421.0,67.2301,67.2493,67.211,67.2397,11421.0
2023-07-11 15:10:00,70.2,70.25,70.18,70.23,11711.0,67.2301,67.278,67.211,67.2589,11711.0
2023-07-11 15:15:00,70.23,70.29,70.22,70.28,16151.0,67.2589,67.3163,67.2493,67.3068,16151.0
2023-07-11 15:20:00,70.28,70.38,70.28,70.36,16688.0,67.3068,67.4025,67.3068,67.3834,16688.0
2023-07-11 15:25:00,70.35,70.36,70.29,70.3,16713.0,67.3738,67.3834,67.3163,67.3259,16713.0
2023-07-11 15:30:00,70.3,70.31,70.27,70.28,31928.0,67.3259,67.3355,67.2972,67.3068,31928.0
2023-07-11 15:35:00,70.28,70.37,70.28,70.36,28124.0,67.3068,67.393,67.3068,67.3834,28124.0
2023-07-11 15:40:00,70.36,70.43,70.35,70.42,26375.0,67.3834,67.4504,67.3738,67.4408,26375.0
2023-07-11 15:45:00,70.42,70.52,70.42,70.5,36268.0,67.4408,67.5366,67.4408,67.5175,36268.0
2023-07-11 15:50:00,70.5,70.56,70.49,70.52,48667.0,67.5175,67.5749,67.5079,67.5366,48667.0
2023-07-11 15:55:00,70.52,70.56,70.49,70.5,109312.0,67.5366,67.5749,67.5079,67.5175,109312.0
2023-07-12 09:30:00,70.99,71.05,70.75,70.87,49533.0,67.9867,68.0442,67.7569,67.8718,49533.0
2023-07-12 09:35:00,70.9,71.01,70.78,70.84,14175.0,67.9005,68.0059,67.7856,67.8431,14175.0
2023-07-12 09:40:00,70.82,70.96,70.74,70.94,18595.0,67.8239,67.958,67.7473,67.9388,18595.0
2023-07-12 09:45:00,70.94,71.01,70.91,71.01,14046.0,67.9388,68.0059,67.9101,68.0059,14046.0
2023-07-12 09:50:00,71.01,71.05,70.9,70.96,16962.0,68.0059,68.0442,67.9005,67.958,16962.0
2023-07-12 09:55:00,70.99,71.01,70.89,70.9,8966.0,67.9867,68.0059,67.891,67.9005,8966.0
2023-07-12 10:00:00,70.91,70.91,70.79,70.83,14140.0,67.9101,67.9101,67.7952,67.8335,14140.0
2023-07-12 10:05:00,70.83,70.83,70.67,70.71,17632.0,67.8335,67.8335,67.6803,67.7186,17632.0
2023-07-12 10:10:00,70.69,70.83,70.68,70.75,11180.0,67.6994,67.8335,67.6898,67.7569,11180.0
2023-07-12 10:15:00,70.74,70.75,70.68,70.7,11394.0,67.7473,67.7569,67.6898,67.709,11394.0
2023-07-12 10:20:00,70.71,70.71,70.62,70.64,9884.0,67.7186,67.7186,67.6324,67.6515,9884.0
2023-07-12 10:25:00,70.64,70.78,70.63,70.78,11699.0,67.6515,67.7856,67.642,67.7856,11699.0
2023-07-12 10:30:00,70.77,70.79,70.73,70.79,10845.0,67.776,67.7952,67.7377,67.7952,10845.0
2023-07-12 10:35:00,70.8,70.8,70.69,70.71,8348.0,67.8048,67.8048,67.6994,67.7186,8348.0
2023-07-12 10:40:00,70.71,70.71,70.64,70.68,10890.0,67.7186,67.7186,67.6515,67.6898,10890.0
2023-07-12 10:45:00,70.7,70.7,70.6,70.66,9266.0,67.709,67.709,67.6132,67.6707,9266.0
2023-07-12 10:50:00,70.65,70.75,70.64,70.69,9602.0,67.6611,67.7569,67.6515,67.6994,9602.0
2023-07-12 10:55:00,70.68,70.74,70.67,70.73,8239.0,67.6898,67.7473,67.6803,67.7377,8239.0
2023-07-12 11:00:00,70.74,70.77,70.7,70.73,8195.0,67.7473,67.776,67.709,67.7377,8195.0
2023-07-12 11:05:00,70.73,70.77,70.72,70.73,6543.0,67.7377,67.776,67.7281,67.7377,6543.0
2023-07-12 11:10:00,70.73,70.8,70.7,70.77,8988.0,67.7377,67.8048,67.709,67.776,8988.0
2023-07-12 11:15:00,70.77,70.77,70.7,70.72,9375.0,67.776,67.776,67.709,67.7281,9375.0
2023-07-12 11:20:00,70.72,70.73,70.69,70.7,17167.0,67.7281,67.7377,67.6994,67.709,17167.0
2023-07-12 11:25:00,70.7,70.7,70.65,70.67,10951.0,67.709,67.709,67.6611,67.6803,10951.0
2023-07-12 11:30:00,70.66,70.66,70.56,70.58,11734.0,67.6707,67.6707,67.5749,67.5941,11734.0
2023-07-12 11:35:00,70.6,70.64,70.51,70.52,70568.0,67.6132,67.6515,67.527,67.5366,70568.0
2023-07-12 11:40:00,70.53,70.55,70.4,70.55,99087.0,67.5462,67.5653,67.4217,67.5653,99087.0
2023-07-12 11:45:00,70.54,70.57,70.48,70.55,13659.0,67.5558,67.5845,67.4983,67.5653,13659.0
2023-07-12 11:50:00,70.55,70.61,70.49,70.51,61651.0,67.5653,67.6228,67.5079,67.527,61651.0
2023-07-12 11:55:00,70.49,70.51,70.35,70.4,12675.0,67.5079,67.527,67.3738,67.4217,12675.0
2023-07-12 12:00:00,70.36,70.37,70.25,70.27,13730.0,67.3834,67.393,67.278,67.2972,13730.0
2023-07-12 12:05:00,70.26,70.29,70.18,70.18,8611.0,67.2876,67.3163,67.211,67.211,8611.0
2023-07-12 12:10:00,70.19,70.22,70.12,70.21,12229.0,67.2206,67.2493,67.1535,67.2397,12229.0
2023-07-12 12:15:00,70.21,70.22,70.07,70.08,19645.0,67.2397,67.2493,67.1056,67.1152,19645.0
2023-07-12 12:20:00,70.08,70.09,70.02,70.08,22106.0,67.1152,67.1248,67.0578,67.1152,22106.0
2023-07-12 12:25:00,70.08,70.12,70.05,70.07,13945.0,67.1152,67.1535,67.0865,67.1056,13945.0
2023-07-12 12:30:00,70.06,70.08,70.01,70.06,21623.0,67.0961,67.1152,67.0482,67.0961,21623.0
2023-07-12 12:35:00,70.08,70.09,70.03,70.08,13531.0,67.1152,67.1248,67.0673,67.1152,13531.0
2023-07-12 12:40:00,70.08,70.08,70.01,70.04,14527.0,67.1152,67.1152,67.0482,67.0769,14527.0
2023-07-12 12:45:00,70.04,70.13,70.03,70.13,7075.0,67.0769,67.1631,67.0673,67.1631,7075.0
2023-07-12 12:50:00,70.13,70.2,70.13,70.18,9733.0,67.1631,67.2301,67.1631,67.211,9733.0
2023-07-12 12:55:00,70.18,70.21,70.18,70.2,7019.0,67.211,67.2397,67.211,67.2301,7019.0
2023-07-12 13:00:00,70.22,70.25,70.16,70.16,8849.0,67.2493,67.278,67.1918,67.1918,8849.0
2023-07-12 13:05:00,70.16,70.2,70.13,70.19,10979.0,67.1918,67.2301,67.1631,67.2206,10979.0
2023-07-12 13:10:00,70.18,70.24,70.17,70.18,16021.0,67.211,67.2685,67.2014,67.211,16021.0
2023-07-12 13:15:00,70.19,70.25,70.18,70.25,8788.0,67.2206,67.278,67.211,67.278,8788.0
2023-07-12 13:20:00,70.26,70.26,70.2,70.2,8966.0,67.2876,67.2876,67.2301,67.2301,8966.0
2023-07-12 13:25:00,70.21,70.25,70.19,70.21,4601.0,67.2397,67.278,67.2206,67.2397,4601.0
2023-07-12 13:30:00,70.2,70.26,70.2,70.2,12274.0,67.2301,67.2876,67.2301,67.2301,12274.0
2023-07-12 13:35:00,70.22,70.25,70.2,70.24,6678.0,67.2493,67.278,67.2301,67.2685,6678.0
2023-07-12 13:40:00,70.24,70.27,70.22,70.26,10338.0,67.2685,67.2972,67.2493,67.2876,10338.0
2023-07-12 13:45:00,70.25,70.25,70.2,70.2,6806.0,67.278,67.278,67.2301,67.2301,6806.0
2023-07-12 13:50:00,70.21,70.25,70.21,70.23,8367.0,67.2397,67.278,67.2397,67.2589,8367.0
2023-07-12 13:55:00,70.24,70.31,70.22,70.31,10469.0,67.2685,67.3355,67.2493,67.3355,10469.0
2023-07-12 14:00:00,70.31,70.32,70.26,70.3,7364.0,67.3355,67.3451,67.2876,67.3259,7364.0
2023-07-12 14:05:00,70.31,70.4,70.31,70.36,9133.0,67.3355,67.4217,67.3355,67.3834,9133.0
2023-07-12 14:10:00,70.36,70.38,70.32,70.37,7709.0,67.3834,67.4025,67.3451,67.393,7709.0
2023-07-12 14:15:00,70.37,70.41,70.37,70.4,7072.0,67.393,67.4313,67.393,67.4217,7072.0
2023-07-12 14:20:00,70.4,70.46,70.4,70.45,9242.0,67.4217,67.4791,67.4217,67.4696,9242.0
2023-07-12 14:25:00,70.45,70.46,70.42,70.45,10406.0,67.4696,67.4791,67.4408,67.4696,10406.0
2023-07-12 14:30:00,70.45,70.48,70.45,70.47,7721.0,67.4696,67.4983,67.4696,67.4887,7721.0
2023-07-12 14:35:00,70.47,70.47,70.41,70.42,13126.0,67.4887,67.4887,67.4313,67.4408,13126.0
2023-07-12 14:40:00,70.42,70.42,70.35,70.37,7760.0,67.4408,67.4408,67.3738,67.393,7760.0
2023-07-12 14:45:00,70.36,70.36,70.29,70.31,16161.0,67.3834,67.3834,67.3163,67.3355,16161.0
2023-07-12 14:50:00,70.31,70.38,70.31,70.37,10433.0,67.3355,67.4025,67.3355,67.393,10433.0
2023-07-12 14:55:00,70.36,70.43,70.34,70.41,6383.0,67.3834,67.4504,67.3642,67.4313,6383.0
2023-07-12 15:00:00,70.41,70.43,70.34,70.34,12467.0,67.4313,67.4504,67.3642,67.3642,12467.0
2023-07-12 15:05:00,70.34,70.36,70.32,70.32,7339.0,67.3642,67.3834,67.3451,67.3451,7339.0
2023-07-12 15:10:00,70.33,70.42,70.31,70.42,11658.0,67.3546,67.4408,67.3355,67.4408,11658.0
2023-07-12 15:15:00,70.42,70.42,70.35,70.36,13478.0,67.4408,67.4408,67.3738,67.3834,13478.0
2023-07-12 15:20:00,70.35,70.35,70.23,70.27,20583.0,67.3738,67.3738,67.2589,67.2972,20583.0
2023-07-12 15:25:00,70.26,70.31,70.22,70.3,14815.0,67.2876,67.3355,67.2493,67.3259,14815.0
2023-07-12 15:30:00,70.3,70.31,70.25,70.26,18992.0,67.3259,67.3355,67.278,67.2876,18992.0
2023-07-12 15:35:00,70.27,70.32,70.25,70.27,26665.0,67.2972,67.3451,67.278,67.2972,26665.0
2023-07-12 15:40:00,70.28,70.31,70.24,70.28,46388.0,67.3068,67.3355,67.2685,67.3068,46388.0
2023-07-12 15:45:00,70.28,70.31,70.19,70.2,57123.0,67.3068,67.3355,67.2206,67.2301,57123.0
2023-07-12 15:50:00,70.2,70.27,70.17,70.21,119826.0,67.2301,67.2972,67.2014,67.2397,119826.0
2023-07-12 15:55:00,70.2,70.31,70.2,70.28,148063.0,67.2301,67.3355,67.2301,67.3068,148063.0
2023-07-13 09:30:00,69.91,69.94,69.59,69.9,61316.0,66.9524,66.9811,66.646,66.9428,61316.0
2023-07-13 09:35:00,69.9,70.11,69.77,69.93,18524.0,66.9428,67.144,66.8183,66.9716,18524.0
2023-07-13 09:40:00,69.91,70.04,69.81,69.91,9987.0,66.9524,67.0769,66.8566,66.9524,9987.0
2023-07-13 09:45:00,69.93,70.07,69.88,70.02,6561.0,66.9716,67.1056,66.9237,67.0578,6561.0
2023-07-13 09:50:00,70.0,70.04,69.84,69.88,15710.0,67.0386,67.0769,66.8854,66.9237,15710.0
2023-07-13 09:55:00,69.87,70.0,69.84,69.96,16318.0,66.9141,67.0386,66.8854,67.0003,16318.0
2023-07-13 10:00:00,69.95,70.05,69.91,70.03,10405.0,66.9907,67.0865,66.9524,67.0673,10405.0
2023-07-13 10:05:00,70.03,70.05,69.97,70.01,4995.0,67.0673,67.0865,67.0099,67.0482,4995.0
2023-07-13 10:10:00,70.01,70.07,70.0,70.04,10918.0,67.0482,67.1056,67.0386,67.0769,10918.0
2023-07-13 10:15:00,70.04,70.07,69.97,70.02,11483.0,67.0769,67.1056,67.0099,67.0578,11483.0
2023-07-13 10:20:00,70.02,70.04,69.99,70.03,13609.0,67.0578,67.0769,67.029,67.0673,13609.0
2023-07-13 10:25:00,70.05,70.16,70.05,70.16,8773.0,67.0865,67.1918,67.0865,67.1918,8773.0
2023-07-13 10:30:00,70.16,70.21,70.11,70.2,12298.0,67.1918,67.2397,67.144,67.2301,12298.0
2023-07-13 10:35:00,70.2,70.2,70.1,70.12,8094.0,67.2301,67.2301,67.1344,67.1535,8094.0
2023-07-13 10:40:00,70.12,70.19,70.09,70.09,8589.0,67.1535,67.2206,67.1248,67.1248,8589.0
2023-07-13 10:45:00,70.09,70.17,70.05,70.07,8131.0,67.1248,67.2014,67.0865,67.1056,8131.0
2023-07-13 10:50:00,70.04,70.04,69.97,70.0,6237.0,67.0769,67.0769,67.0099,67.0386,6237.0
2023-07-13 10:55:00,70.0,70.03,69.96,70.03,6567.0,67.0386,67.0673,67.0003,67.0673,6567.0
2023-07-13 11:00:00,70.03,70.11,70.01,70.08,5953.0,67.0673,67.144,67.0482,67.1152,5953.0
2023-07-13 11:05:00,70.08,70.08,69.99,70.0,8057.0,67.1152,67.1152,67.029,67.0386,8057.0
2023-07-13 11:10:00,70.0,70.1,69.99,70.1,4787.0,67.0386,67.1344,67.029,67.1344,4787.0
2023-07-13 11:15:00,70.1,70.25,70.1,70.25,6819.0,67.1344,67.278,67.1344,67.278,6819.0
2023-07-13 11:20:00,70.24,70.25,70.15,70.17,8814.0,67.2685,67.278,67.1823,67.2014,8814.0
2023-07-13 11:25:00,70.18,70.19,70.03,70.03,13340.0,67.211,67.2206,67.0673,67.0673,13340.0
2023-07-13 11:30:00,70.03,70.04,69.99,70.03,12979.0,67.0673,67.0769,67.029,67.0673,12979.0
2023-07-13 11:35:00,70.03,70.05,70.0,70.04,6448.0,67.0673,67.0865,67.0386,67.0769,6448.0
2023-07-13 11:40:00,70.02,70.03,70.0,70.02,10201.0,67.0578,67.0673,67.0386,67.0578,10201.0
2023-07-13 11:45:00,70.03,70.1,70.02,70.05,7731.0,67.0673,67.1344,67.0578,67.0865,7731.0
2023-07-13 11:50:00,70.04,70.04,70.01,70.03,5543.0,67.0769,67.0769,67.0482,67.0673,5543.0
2023-07-13 11:55:00,70.03,70.07,70.0,70.03,14349.0,67.0673,67.1056,67.0386,67.0673,14349.0
2023-07-13 12:00:00,70.03,70.05,70.01,70.04,7025.0,67.0673,67.0865,67.0482,67.0769,7025.0
2023-07-13 12:05:00,70.03,70.04,70.0,70.04,8163.0,67.0673,67.0769,67.0386,67.0769,8163.0
2023-07-13 12:10:00,70.04,70.04,70.01,70.02,5912.0,67.0769,67.0769,67.0482,67.0578,5912.0
2023-07-13 12:15:00,70.02,70.05,70.01,70.04,8387.0,67.0578,67.0865,67.0482,67.0769,8387.0
2023-07-13 12:20:00,70.03,70.04,69.95,70.0,17987.0,67.0673,67.0769,66.9907,67.0386,17987.0
2023-07-13 12:25:00,70.0,70.02,69.98,69.98,9405.0,67.0386,67.0578,67.0195,67.0195,9405.0
2023-07-13 12:30:00,69.99,70.1,69.99,70.09,7468.0,67.029,67.1344,67.029,67.1248,7468.0
2023-07-13 12:35:00,70.09,70.09,70.05,70.09,5886.0,67.1248,67.1248,67.0865,67.1248,5886.0
2023-07-13 12:40:00,70.09,70.12,70.05,70.06,6476.0,67.1248,67.1535,67.0865,67.0961,6476.0
2023-07-13 12:45:00,70.06,70.06,69.99,69.99,7394.0,67.0961,67.0961,67.029,67.029,7394.0
2023-07-13 12:50:00,70.0,70.08,70.0,70.03,7053.0,67.0386,67.1152,67.0386,67.0673,7053.0
2023-07-13 12:55:00,70.03,70.07,70.0,70.07,7275.0,67.0673,67.1056,67.0386,67.1056,7275.0
2023-07-13 13:00:00,70.07,70.07,69.99,69.99,5369.0,67.1056,67.1056,67.029,67.029,5369.0
2023-07-13 13:05:00,69.98,70.0,69.97,69.98,7959.0,67.0195,67.0386,67.0099,67.0195,7959.0
2023-07-13 13:10:00,69.97,70.04,69.95,70.02,10379.0,67.0099,67.0769,66.9907,67.0578,10379.0
2023-07-13 13:15:00,70.02,70.03,69.98,70.03,10445.0,67.0578,67.0673,67.0195,67.0673,10445.0
2023-07-13 13:20:00,70.02,70.02,69.95,69.95,11172.0,67.0578,67.0578,66.9907,66.9907,11172.0
2023-07-13 13:25:00,69.95,69.96,69.89,69.92,15586.0,66.9907,67.0003,66.9333,66.962,15586.0
2023-07-13 13:30:00,69.92,69.94,69.91,69.92,5418.0,66.962,66.9811,66.9524,66.962,5418.0
2023-07-13 13:35:00,69.92,69.92,69.86,69.87,10876.0,66.962,66.962,66.9045,66.9141,10876.0
2023-07-13 13:40:00,69.87,69.95,69.86,69.94,6923.0,66.9141,66.9907,66.9045,66.9811,6923.0
2023-07-13 13:45:00,69.95,69.97,69.94,69.95,5744.0,66.9907,67.0099,66.9811,66.9907,5744.0
2023-07-13 13:50:00,69.95,69.99,69.93,69.98,10388.0,66.9907,67.029,66.9716,67.0195,10388.0
2023-07-13 13:55:00,69.98,69.99,69.94,69.94,6644.0,67.0195,67.029,66.9811,66.9811,6644.0
2023-07-13 14:00:00,69.95,69.99,69.94,69.98,4512.0,66.9907,67.029,66.9811,67.0195,4512.0
2023-07-13 14:05:00,69.98,69.98,69.94,69.95,9452.0,67.0195,67.0195,66.9811,66.9907,9452.0
2023-07-13 14:10:00,69.97,70.01,69.96,70.0,2708.0,67.0099,67.0482,67.0003,67.0386,2708.0
2023-07-13 14:15:00,70.01,70.06,70.0,70.01,9127.0,67.0482,67.0961,67.0386,67.0482,9127.0
2023-07-13 14:20:00,70.01,70.02,69.99,70.01,7780.0,67.0482,67.0578,67.029,67.0482,7780.0
2023-07-13 14:25:00,70.01,70.03,70.01,70.01,9591.0,67.0482,67.0673,67.0482,67.0482,9591.0
2023-07-13 14:30:00,70.01,70.03,69.98,70.02,12292.0,67.0482,67.0673,67.0195,67.0578,12292.0
2023-07-13 14:35:00,70.02,70.03,70.0,70.0,8479.0,67.0578,67.0673,67.0386,67.0386,8479.0
2023-07-13 14:40:00,70.0,70.07,70.0,70.06,10821.0,67.0386,67.1056,67.0386,67.0961,10821.0
2023-07-13 14:45:00,70.06,70.11,70.06,70.08,6628.0,67.0961,67.144,67.0961,67.1152,6628.0
2023-07-13 14:50:00,70.09,70.11,70.07,70.07,8972.0,67.1248,67.144,67.1056,67.1056,8972.0
2023-07-13 14:55:00,70.08,70.09,70.06,70.09,12467.0,67.1152,67.1248,67.0961,67.1248,12467.0
2023-07-13 15:00:00,70.09,70.1,70.04,70.06,11646.0,67.1248,67.1344,67.0769,67.0961,11646.0
2023-07-13 15:05:00,70.06,70.06,69.99,70.0,9486.0,67.0961,67.0961,67.029,67.0386,9486.0
2023-07-13 15:10:00,70.0,70.11,69.99,70.06,10190.0,67.0386,67.144,67.029,67.0961,10190.0
2023-07-13 15:15:00,70.06,70.08,70.0,70.01,13353.0,67.0961,67.1152,67.0386,67.0482,13353.0
2023-07-13 15:20:00,70.02,70.04,70.01,70.03,9274.0,67.0578,67.0769,67.0482,67.0673,9274.0
2023-07-13 15:25:00,70.03,70.06,70.01,70.01,18258.0,67.0673,67.0961,67.0482,67.0482,18258.0
2023-07-13 15:30:00,70.02,70.09,70.01,70.06,15329.0,67.0578,67.1248,67.0482,67.0961,15329.0
2023-07-13 15:35:00,70.06,70.11,70.03,70.1,19571.0,67.0961,67.144,67.0673,67.1344,19571.0
2023-07-13 15:40:00,70.09,70.13,70.07,70.13,18520.0,67.1248,67.1631,67.1056,67.1631,18520.0
2023-07-13 15:45:00,70.13,70.14,70.05,70.05,26135.0,67.1631,67.1727,67.0865,67.0865,26135.0
2023-07-13 15:50:00,70.06,70.08,69.98,69.99,42007.0,67.0961,67.1152,67.0195,67.029,42007.0
2023-07-13 15:55:00,69.99,70.03,69.95,69.95,117593.0,67.029,67.0673,66.9907,66.9907,117593.0
2023-07-14 09:30:00,70.09,70.2,69.61,69.7,42707.0,67.1248,67.2301,66.6651,66.7513,42707.0
2023-07-14 09:35:00,69.72,69.8,69.44,69.58,9436.0,66.7705,66.8471,66.5023,66.6364,9436.0
2023-07-14 09:40:00,69.58,69.61,69.35,69.58,11669.0,66.6364,66.6651,66.4161,66.6364,11669.0
2023-07-14 09:45:00,69.5,69.53,69.4,69.41,13316.0,66.5598,66.5885,66.464,66.4736,13316.0
2023-07-14 09:50:00,69.41,69.41,69.26,69.28,9634.0,66.4736,66.4736,66.3299,66.3491,9634.0
2023-07-14 09:55:00,69.29,69.42,69.28,69.31,11621.0,66.3586,66.4831,66.3491,66.3778,11621.0
2023-07-14 10:00:00,69.32,69.41,69.31,69.37,11355.0,66.3874,66.4736,66.3778,66.4353,11355.0
2023-07-14 10:05:00,69.36,69.49,69.33,69.43,9148.0,66.4257,66.5502,66.397,66.4927,9148.0
2023-07-14 10:10:00,69.41,69.42,69.33,69.38,8557.0,66.4736,66.4831,66.397,66.4448,8557.0
2023-07-14 10:15:00,69.41,69.53,69.41,69.46,9884.0,66.4736,66.5885,66.4736,66.5215,9884.0
2023-07-14 10:20:00,69.47,69.5,69.38,69.38,6295.0,66.531,66.5598,66.4448,66.4448,6295.0
2023-07-14 10:25:00,69.39,69.49,69.31,69.31,9805.0,66.4544,66.5502,66.3778,66.3778,9805.0
2023-07-14 10:30:00,69.33,69.33,69.18,69.24,9781.0,66.397,66.397,66.2533,66.3108,9781.0
2023-07-14 10:35:00,69.23,69.35,69.23,69.3,6655.0,66.3012,66.4161,66.3012,66.3682,6655.0
2023-07-14 10:40:00,69.3,69.37,69.27,69.32,5336.0,66.3682,66.4353,66.3395,66.3874,5336.0
2023-07-14 10:45:00,69.31,69.35,69.26,69.34,8897.0,66.3778,66.4161,66.3299,66.4065,8897.0
2023-07-14 10:50:00,69.37,69.44,69.36,69.39,6813.0,66.4353,66.5023,66.4257,66.4544,6813.0
2023-07-14 10:55:00,69.38,69.39,69.32,69.32,14350.0,66.4448,66.4544,66.3874,66.3874,14350.0
2023-07-14 11:00:00,69.32,69.35,69.18,69.27,5951.0,66.3874,66.4161,66.2533,66.3395,5951.0
2023-07-14 11:05:00,69.29,69.31,69.24,69.27,11063.0,66.3586,66.3778,66.3108,66.3395,11063.0
2023-07-14 11:10:00,69.28,69.33,69.28,69.33,6252.0,66.3491,66.397,66.3491,66.397,6252.0
2023-07-14 11:15:00,69.35,69.37,69.3,69.31,3587.0,66.4161,66.4353,66.3682,66.3778,3587.0
2023-07-14 11:20:00,69.33,69.36,69.28,69.28,10861.0,66.397,66.4257,66.3491,66.3491,10861.0
2023-07-14 11:25:00,69.28,69.34,69.28,69.33,8535.0,66.3491,66.4065,66.3491,66.397,8535.0
2023-07-14 11:30:00,69.33,69.39,69.31,69.37,5398.0,66.397,66.4544,66.3778,66.4353,5398.0
2023-07-14 11:35:00,69.38,69.41,69.36,69.37,11450.0,66.4448,66.4736,66.4257,66.4353,11450.0
2023-07-14 11:40:00,69.38,69.43,69.34,69.38,5256.0,66.4448,66.4927,66.4065,66.4448,5256.0
2023-07-14 11:45:00,69.38,69.38,69.28,69.29,7338.0,66.4448,66.4448,66.3491,66.3586,7338.0
2023-07-14 11:50:00,69.29,69.29,69.16,69.19,9324.0,66.3586,66.3586,66.2341,66.2629,9324.0
2023-07-14 11:55:00,69.19,69.3,69.19,69.27,5959.0,66.2629,66.3682,66.2629,66.3395,5959.0
2023-07-14 12:00:00,69.27,69.32,69.25,69.28,7618.0,66.3395,66.3874,66.3203,66.3491,7618.0
2023-07-14 12:05:00,69.28,69.35,69.28,69.31,11609.0,66.3491,66.4161,66.3491,66.3778,11609.0
2023-07-14 12:10:00,69.31,69.33,69.25,69.25,9770.0,66.3778,66.397,66.3203,66.3203,9770.0
2023-07-14 12:15:00,69.25,69.29,69.23,69.29,5879.0,66.3203,66.3586,66.3012,66.3586,5879.0
2023-07-14 12:20:00,69.29,69.35,69.24,69.24,6126.0,66.3586,66.4161,66.3108,66.3108,6126.0
2023-07-14 12:25:00,69.25,69.25,69.2,69.21,4651.0,66.3203,66.3203,66.2725,66.282,4651.0
2023-07-14 12:30:00,69.21,69.25,69.2,69.25,10838.0,66.282,66.3203,66.2725,66.3203,10838.0
2023-07-14 12:35:00,69.23,69.23,69.11,69.11,10457.0,66.3012,66.3012,66.1863,66.1863,10457.0
2023-07-14 12:40:00,69.12,69.2,69.1,69.2,5098.0,66.1958,66.2725,66.1767,66.2725,5098.0
2023-07-14 12:45:00,69.22,69.22,69.14,69.22,5961.0,66.2916,66.2916,66.215,66.2916,5961.0
2023-07-14 12:50:00,69.23,69.27,69.23,69.27,3990.0,66.3012,66.3395,66.3012,66.3395,3990.0
2023-07-14 12:55:00,69.28,69.35,69.26,69.35,8002.0,66.3491,66.4161,66.3299,66.4161,8002.0
2023-07-14 13:00:00,69.38,69.38,69.33,69.38,6889.0,66.4448,66.4448,66.397,66.4448,6889.0
2023-07-14 13:05:00,69.39,69.42,69.36,69.41,10551.0,66.4544,66.4831,66.4257,66.4736,10551.0
2023-07-14 13:10:00,69.42,69.45,69.41,69.41,4567.0,66.4831,66.5119,66.4736,66.4736,4567.0
2023-07-14 13:15:00,69.41,69.46,69.4,69.46,7315.0,66.4736,66.5215,66.464,66.5215,7315.0
2023-07-14 13:20:00,69.47,69.5,69.46,69.46,2876.0,66.531,66.5598,66.5215,66.5215,2876.0
2023-07-14 13:25:00,69.45,69.45,69.37,69.4,5894.0,66.5119,66.5119,66.4353,66.464,5894.0
2023-07-14 13:30:00,69.42,69.52,69.42,69.47,11105.0,66.4831,66.5789,66.4831,66.531,11105.0
2023-07-14 13:35:00,69.47,69.55,69.46,69.52,4829.0,66.531,66.6076,66.5215,66.5789,4829.0
2023-07-14 13:40:00,69.52,69.6,69.5,69.54,7763.0,66.5789,66.6555,66.5598,66.5981,7763.0
2023-07-14 13:45:00,69.54,69.58,69.51,69.58,10316.0,66.5981,66.6364,66.5693,66.6364,10316.0
2023-07-14 13:50:00,69.59,69.68,69.58,69.68,4304.0,66.646,66.7321,66.6364,66.7321,4304.0
2023-07-14 13:55:00,69.69,69.7,69.57,69.59,12571.0,66.7417,66.7513,66.6268,66.646,12571.0
2023-07-14 14:00:00,69.59,69.65,69.59,69.65,5879.0,66.646,66.7034,66.646,66.7034,5879.0
2023-07-14 14:05:00,69.65,69.65,69.57,69.59,8339.0,66.7034,66.7034,66.6268,66.646,8339.0
2023-07-14 14:10:00,69.59,69.64,69.59,69.64,7262.0,66.646,66.6938,66.646,66.6938,7262.0
2023-07-14 14:15:00,69.64,69.65,69.61,69.65,9374.0,66.6938,66.7034,66.6651,66.7034,9374.0
2023-07-14 14:20:00,69.65,69.65,69.61,69.61,6717.0,66.7034,66.7034,66.6651,66.6651,6717.0
2023-07-14 14:25:00,69.61,69.64,69.61,69.64,7229.0,66.6651,66.6938,66.6651,66.6938,7229.0
2023-07-14 14:30:00,69.63,69.66,69.59,69.6,7651.0,66.6843,66.713,66.646,66.6555,7651.0
2023-07-14 14:35:00,69.6,69.62,69.56,69.6,5043.0,66.6555,66.6747,66.6172,66.6555,5043.0
2023-07-14 14:40:00,69.61,69.62,69.59,69.61,5956.0,66.6651,66.6747,66.646,66.6651,5956.0
2023-07-14 14:45:00,69.6,69.6,69.57,69.59,6902.0,66.6555,66.6555,66.6268,66.646,6902.0
2023-07-14 14:50:00,69.59,69.69,69.59,69.68,6226.0,66.646,66.7417,66.646,66.7321,6226.0
2023-07-14 14:55:00,69.68,69.68,69.6,69.6,8364.0,66.7321,66.7321,66.6555,66.6555,8364.0
2023-07-14 15:00:00,69.6,69.61,69.54,69.59,10764.0,66.6555,66.6651,66.5981,66.646,10764.0
2023-07-14 15:05:00,69.59,69.63,69.58,69.62,9655.0,66.646,66.6843,66.6364,66.6747,9655.0
2023-07-14 15:10:00,69.64,69.67,69.62,69.67,9960.0,66.6938,66.7226,66.6747,66.7226,9960.0
2023-07-14 15:15:00,69.67,69.7,69.66,69.67,8772.0,66.7226,66.7513,66.713,66.7226,8772.0
2023-07-14 15:20:00,69.66,69.69,69.64,69.69,9098.0,66.713,66.7417,66.6938,66.7417,9098.0
2023-07-14 15:25:00,69.7,69.72,69.63,69.68,9784.0,66.7513,66.7705,66.6843,66.7321,9784.0
2023-07-14 15:30:00,69.69,69.7,69.59,69.59,14705.0,66.7417,66.7513,66.646,66.646,14705.0
2023-07-14 15:35:00,69.59,69.62,69.55,69.62,10927.0,66.646,66.6747,66.6076,66.6747,10927.0
2023-07-14 15:40:00,69.64,69.64,69.57,69.59,15141.0,66.6938,66.6938,66.6268,66.646,15141.0
2023-07-14 15:45:00,69.6,69.63,69.49,69.53,34335.0,66.6555,66.6843,66.5502,66.5885,34335.0
2023-07-14 15:50:00,69.53,69.6,69.5,69.58,37853.0,66.5885,66.6555,66.5598,66.6364,37853.0
2023-07-14 15:55:00,69.58,69.61,69.48,69.59,164302.0,66.6364,66.6651,66.5406,66.646,164302.0
2023-07-17 09:30:00,69.39,69.7,69.0,69.51,36732.0,66.4544,66.7513,66.0809,66.5693,36732.0
2023-07-17 09:35:00,69.5,69.66,69.38,69.61,17253.0,66.5598,66.713,66.4448,66.6651,17253.0
2023-07-17 09:40:00,69.61,69.9,69.61,69.89,14697.0,66.6651,66.9428,66.6651,66.9333,14697.0
2023-07-17 09:45:00,69.9,70.04,69.9,69.92,14739.0,66.9428,67.0769,66.9428,66.962,14739.0
2023-07-17 09:50:00,69.92,69.95,69.83,69.9,13390.0,66.962,66.9907,66.8758,66.9428,13390.0
2023-07-17 09:55:00,69.88,70.01,69.87,69.93,13342.0,66.9237,67.0482,66.9141,66.9716,13342.0
2023-07-17 10:00:00,69.95,69.97,69.9,69.94,11484.0,66.9907,67.0099,66.9428,66.9811,11484.0
2023-07-17 10:05:00,69.97,70.02,69.9,69.9,12674.0,67.0099,67.0578,66.9428,66.9428,12674.0
2023-07-17 10:10:00,69.9,69.95,69.85,69.9,5930.0,66.9428,66.9907,66.895,66.9428,5930.0
2023-07-17 10:15:00,69.88,70.04,69.88,70.04,4949.0,66.9237,67.0769,66.9237,67.0769,4949.0
2023-07-17 10:20:00,70.05,70.11,70.0,70.11,5816.0,67.0865,67.144,67.0386,67.144,5816.0
2023-07-17 10:25:00,70.12,70.15,70.06,70.1,4148.0,67.1535,67.1823,67.0961,67.1344,4148.0
2023-07-17 10:30:00,70.1,70.21,70.1,70.11,8970.0,67.1344,67.2397,67.1344,67.144,8970.0
2023-07-17 10:35:00,70.11,70.23,70.09,70.2,6430.0,67.144,67.2589,67.1248,67.2301,6430.0
2023-07-17 10:40:00,70.2,70.25,70.16,70.25,9400.0,67.2301,67.278,67.1918,67.278,9400.0
2023-07-17 10:45:00,70.27,70.29,70.24,70.29,6008.0,67.2972,67.3163,67.2685,67.3163,6008.0
2023-07-17 10:50:00,70.27,70.31,70.26,70.3,3880.0,67.2972,67.3355,67.2876,67.3259,3880.0
2023-07-17 10:55:00,70.29,70.31,70.21,70.22,11695.0,67.3163,67.3355,67.2397,67.2493,11695.0
2023-07-17 11:00:00,70.2,70.33,70.2,70.32,10327.0,67.2301,67.3546,67.2301,67.3451,10327.0
2023-07-17 11:05:00,70.32,70.36,70.29,70.33,6944.0,67.3451,67.3834,67.3163,67.3546,6944.0
2023-07-17 11:10:00,70.32,70.39,70.31,70.31,5952.0,67.3451,67.4121,67.3355,67.3355,5952.0
2023-07-17 11:15:00,70.31,70.41,70.3,70.39,9886.0,67.3355,67.4313,67.3259,67.4121,9886.0
2023-07-17 11:20:00,70.38,70.43,70.36,70.43,7213.0,67.4025,67.4504,67.3834,67.4504,7213.0
2023-07-17 11:25:00,70.42,70.44,70.38,70.39,7822.0,67.4408,67.46,67.4025,67.4121,7822.0
2023-07-17 11:30:00,70.39,70.52,70.36,70.46,20925.0,67.4121,67.5366,67.3834,67.4791,20925.0
2023-07-17 11:35:00,70.46,70.53,70.46,70.53,6308.0,67.4791,67.5462,67.4791,67.5462,6308.0
2023-07-17 11:40:00,70.55,70.57,70.52,70.52,6062.0,67.5653,67.5845,67.5366,67.5366,6062.0
2023-07-17 11:45:00,70.52,70.56,70.51,70.51,4337.0,67.5366,67.5749,67.527,67.527,4337.0
2023-07-17 11:50:00,70.51,70.52,70.45,70.46,11450.0,67.527,67.5366,67.4696,67.4791,11450.0
2023-07-17 11:55:00,70.47,70.49,70.45,70.45,3060.0,67.4887,67.5079,67.4696,67.4696,3060.0
2023-07-17 12:00:00,70.45,70.5,70.45,70.47,6327.0,67.4696,67.5175,67.4696,67.4887,6327.0
2023-07-17 12:05:00,70.49,70.51,70.48,70.51,2662.0,67.5079,67.527,67.4983,67.527,2662.0
2023-07-17 12:10:00,70.51,70.59,70.51,70.53,4719.0,67.527,67.6036,67.527,67.5462,4719.0
2023-07-17 12:15:00,70.53,70.55,70.53,70.55,6233.0,67.5462,67.5653,67.5462,67.5653,6233.0
2023-07-17 12:20:00,70.56,70.66,70.54,70.66,8235.0,67.5749,67.6707,67.5558,67.6707,8235.0
2023-07-17 12:25:00,70.66,70.77,70.66,70.74,7032.0,67.6707,67.776,67.6707,67.7473,7032.0
2023-07-17 12:30:00,70.74,70.77,70.71,70.73,7339.0,67.7473,67.776,67.7186,67.7377,7339.0
2023-07-17 12:35:00,70.73,70.77,70.7,70.77,6010.0,67.7377,67.776,67.709,67.776,6010.0
2023-07-17 12:40:00,70.77,70.81,70.74,70.74,5436.0,67.776,67.8143,67.7473,67.7473,5436.0
2023-07-17 12:45:00,70.75,70.75,70.63,70.63,5382.0,67.7569,67.7569,67.642,67.642,5382.0
2023-07-17 12:50:00,70.63,70.7,70.61,70.67,4905.0,67.642,67.709,67.6228,67.6803,4905.0
2023-07-17 12:55:00,70.67,70.71,70.67,70.68,2618.0,67.6803,67.7186,67.6803,67.6898,2618.0
2023-07-17 13:00:00,70.68,70.68,70.63,70.66,4251.0,67.6898,67.6898,67.642,67.6707,4251.0
2023-07-17 13:05:00,70.66,70.69,70.62,70.64,7114.0,67.6707,67.6994,67.6324,67.6515,7114.0
2023-07-17 13:10:00,70.65,70.65,70.6,70.62,4054.0,67.6611,67.6611,67.6132,67.6324,4054.0
2023-07-17 13:15:00,70.62,70.64,70.61,70.63,2691.0,67.6324,67.6515,67.6228,67.642,2691.0
2023-07-17 13:20:00,70.62,70.64,70.6,70.64,4489.0,67.6324,67.6515,67.6132,67.6515,4489.0
2023-07-17 13:25:00,70.63,70.67,70.63,70.65,6681.0,67.642,67.6803,67.642,67.6611,6681.0
2023-07-17 13:30:00,70.64,70.66,70.6,70.64,6254.0,67.6515,67.6707,67.6132,67.6515,6254.0
2023-07-17 13:35:00,70.64,70.66,70.63,70.65,5304.0,67.6515,67.6707,67.642,67.6611,5304.0
2023-07-17 13:40:00,70.65,70.65,70.59,70.64,7882.0,67.6611,67.6611,67.6036,67.6515,7882.0
2023-07-17 13:45:00,70.64,70.64,70.6,70.6,8146.0,67.6515,67.6515,67.6132,67.6132,8146.0
2023-07-17 13:50:00,70.6,70.6,70.52,70.52,7961.0,67.6132,67.6132,67.5366,67.5366,7961.0
2023-07-17 13:55:00,70.53,70.57,70.52,70.57,5808.0,67.5462,67.5845,67.5366,67.5845,5808.0
2023-07-17 14:00:00,70.58,70.6,70.54,70.59,4929.0,67.5941,67.6132,67.5558,67.6036,4929.0
2023-07-17 14:05:00,70.59,70.64,70.59,70.6,4239.0,67.6036,67.6515,67.6036,67.6132,4239.0
2023-07-17 14:10:00,70.61,70.63,70.59,70.63,4266.0,67.6228,67.642,67.6036,67.642,4266.0
2023-07-17 14:15:00,70.63,70.64,70.56,70.56,4955.0,67.642,67.6515,67.5749,67.5749,4955.0
2023-07-17 14:20:00,70.57,70.66,70.57,70.64,8385.0,67.5845,67.6707,67.5845,67.6515,8385.0
2023-07-17 14:25:00,70.65,70.66,70.62,70.62,7850.0,67.6611,67.6707,67.6324,67.6324,7850.0
2023-07-17 14:30:00,70.62,70.62,70.59,70.61,5496.0,67.6324,67.6324,67.6036,67.6228,5496.0
2023-07-17 14:35:00,70.61,70.62,70.55,70.55,8057.0,67.6228,67.6324,67.5653,67.5653,8057.0
2023-07-17 14:40:00,70.56,70.6,70.56,70.6,4371.0,67.5749,67.6132,67.5749,67.6132,4371.0
2023-07-17 14:45:00,70.6,70.61,70.57,70.59,10040.0,67.6132,67.6228,67.5845,67.6036,10040.0
2023-07-17 14:50:00,70.59,70.63,70.59,70.62,7110.0,67.6036,67.642,67.6036,67.6324,7110.0
2023-07-17 14:55:00,70.62,70.64,70.59,70.61,10507.0,67.6324,67.6515,67.6036,67.6228,10507.0
2023-07-17 15:00:00,70.61,70.64,70.59,70.63,7145.0,67.6228,67.6515,67.6036,67.642,7145.0
2023-07-17 15:05:00,70.63,70.64,70.58,70.63,9001.0,67.642,67.6515,67.5941,67.642,9001.0
2023-07-17 15:10:00,70.63,70.67,70.6,70.61,28569.0,67.642,67.6803,67.6132,67.6228,28569.0
2023-07-17 15:15:00,70.61,70.75,70.58,70.7,29737.0,67.6228,67.7569,67.5941,67.709,29737.0
2023-07-17 15:20:00,70.72,70.72,70.63,70.66,16191.0,67.7281,67.7281,67.642,67.6707,16191.0
2023-07-17 15:25:00,70.68,70.69,70.58,70.59,10312.0,67.6898,67.6994,67.5941,67.6036,10312.0
2023-07-17 15:30:00,70.59,70.6,70.52,70.58,10213.0,67.6036,67.6132,67.5366,67.5941,10213.0
2023-07-17 15:35:00,70.58,70.62,70.57,70.58,8949.0,67.5941,67.6324,67.5845,67.5941,8949.0
2023-07-17 15:40:00,70.58,70.59,70.51,70.52,13902.0,67.5941,67.6036,67.527,67.5366,13902.0
2023-07-17 15:45:00,70.51,70.52,70.43,70.44,21011.0,67.527,67.5366,67.4504,67.46,21011.0
2023-07-17 15:50:00,70.43,70.5,70.37,70.48,43944.0,67.4504,67.5175,67.393,67.4983,43944.0
2023-07-17 15:55:00,70.48,70.51,70.37,70.37,91409.0,67.4983,67.527,67.393,67.393,91409.0
2023-07-18 09:30:00,70.48,70.69,69.92,70.69,40180.0,67.4983,67.6994,66.962,67.6994,40180.0
2023-07-18 09:35:00,70.72,70.83,70.65,70.82,9569.0,67.7281,67.8335,67.6611,67.8239,9569.0
2023-07-18 09:40:00,70.82,70.93,70.78,70.91,19497.0,67.8239,67.9293,67.7856,67.9101,19497.0
2023-07-18 09:45:00,70.92,71.02,70.91,70.91,9043.0,67.9197,68.0155,67.9101,67.9101,9043.0
2023-07-18 09:50:00,70.9,71.04,70.9,70.98,12184.0,67.9005,68.0346,67.9005,67.9771,12184.0
2023-07-18 09:55:00,71.0,71.02,70.86,70.96,38982.0,67.9963,68.0155,67.8622,67.958,38982.0
2023-07-18 10:00:00,70.93,71.05,70.91,71.04,31595.0,67.9293,68.0442,67.9101,68.0346,31595.0
2023-07-18 10:05:00,71.05,71.15,71.02,71.02,15913.0,68.0442,68.14,68.0155,68.0155,15913.0
2023-07-18 10:10:00,71.02,71.07,71.01,71.06,15207.0,68.0155,68.0633,68.0059,68.0538,15207.0
2023-07-18 10:15:00,71.06,71.06,70.88,70.97,47342.0,68.0538,68.0538,67.8814,67.9676,47342.0
2023-07-18 10:20:00,70.96,70.99,70.88,70.99,12206.0,67.958,67.9867,67.8814,67.9867,12206.0
2023-07-18 10:25:00,70.99,71.06,70.94,71.03,9137.0,67.9867,68.0538,67.9388,68.025,9137.0
2023-07-18 10:30:00,71.04,71.05,70.94,70.94,7319.0,68.0346,68.0442,67.9388,67.9388,7319.0
2023-07-18 10:35:00,70.94,71.0,70.88,70.97,10136.0,67.9388,67.9963,67.8814,67.9676,10136.0
2023-07-18 10:40:00,70.98,71.0,70.84,70.85,7364.0,67.9771,67.9963,67.8431,67.8526,7364.0
2023-07-18 10:45:00,70.85,70.88,70.82,70.82,6808.0,67.8526,67.8814,67.8239,67.8239,6808.0
2023-07-18 10:50:00,70.82,70.87,70.81,70.81,8442.0,67.8239,67.8718,67.8143,67.8143,8442.0
2023-07-18 10:55:00,70.81,70.85,70.74,70.82,8696.0,67.8143,67.8526,67.7473,67.8239,8696.0
2023-07-18 11:00:00,70.82,70.9,70.82,70.9,7704.0,67.8239,67.9005,67.8239,67.9005,7704.0
2023-07-18 11:05:00,70.9,70.91,70.86,70.86,9026.0,67.9005,67.9101,67.8622,67.8622,9026.0
2023-07-18 11:10:00,70.86,70.9,70.83,70.87,7918.0,67.8622,67.9005,67.8335,67.8718,7918.0
2023-07-18 11:15:00,70.87,70.91,70.8,70.91,11990.0,67.8718,67.9101,67.8048,67.9101,11990.0
2023-07-18 11:20:00,70.92,70.98,70.9,70.94,7440.0,67.9197,67.9771,67.9005,67.9388,7440.0
2023-07-18 11:25:00,70.95,70.96,70.92,70.95,5438.0,67.9484,67.958,67.9197,67.9484,5438.0
2023-07-18 11:30:00,70.94,70.94,70.86,70.89,13684.0,67.9388,67.9388,67.8622,67.891,13684.0
2023-07-18 11:35:00,70.92,70.93,70.82,70.84,10723.0,67.9197,67.9293,67.8239,67.8431,10723.0
2023-07-18 11:40:00,70.85,70.85,70.75,70.77,7982.0,67.8526,67.8526,67.7569,67.776,7982.0
2023-07-18 11:45:00,70.77,70.79,70.71,70.74,6425.0,67.776,67.7952,67.7186,67.7473,6425.0
2023-07-18 11:50:00,70.76,70.82,70.72,70.73,7194.0,67.7665,67.8239,67.7281,67.7377,7194.0
2023-07-18 11:55:00,70.75,70.78,70.73,70.73,4195.0,67.7569,67.7856,67.7377,67.7377,4195.0
2023-07-18 12:00:00,70.74,70.79,70.7,70.71,6258.0,67.7473,67.7952,67.709,67.7186,6258.0
2023-07-18 12:05:00,70.7,70.78,70.69,70.78,6714.0,67.709,67.7856,67.6994,67.7856,6714.0
2023-07-18 12:10:00,70.78,70.82,70.75,70.82,2769.0,67.7856,67.8239,67.7569,67.8239,2769.0
2023-07-18 12:15:00,70.83,70.84,70.81,70.84,2439.0,67.8335,67.8431,67.8143,67.8431,2439.0
2023-07-18 12:20:00,70.84,70.84,70.77,70.78,5086.0,67.8431,67.8431,67.776,67.7856,5086.0
2023-07-18 12:25:00,70.78,70.83,70.78,70.82,2866.0,67.7856,67.8335,67.7856,67.8239,2866.0
2023-07-18 12:30:00,70.82,70.86,70.8,70.83,6418.0,67.8239,67.8622,67.8048,67.8335,6418.0
2023-07-18 12:35:00,70.83,70.83,70.81,70.83,5285.0,67.8335,67.8335,67.8143,67.8335,5285.0
2023-07-18 12:40:00,70.82,70.84,70.77,70.77,3346.0,67.8239,67.8431,67.776,67.776,3346.0
2023-07-18 12:45:00,70.77,70.78,70.74,70.74,4009.0,67.776,67.7856,67.7473,67.7473,4009.0
2023-07-18 12:50:00,70.75,70.78,70.75,70.78,2767.0,67.7569,67.7856,67.7569,67.7856,2767.0
2023-07-18 12:55:00,70.79,70.82,70.77,70.78,5458.0,67.7952,67.8239,67.776,67.7856,5458.0
2023-07-18 13:00:00,70.78,70.78,70.71,70.71,5160.0,67.7856,67.7856,67.7186,67.7186,5160.0
2023-07-18 13:05:00,70.71,70.77,70.71,70.75,3350.0,67.7186,67.776,67.7186,67.7569,3350.0
2023-07-18 13:10:00,70.75,70.79,70.74,70.75,5236.0,67.7569,67.7952,67.7473,67.7569,5236.0
2023-07-18 13:15:00,70.76,70.78,70.73,70.76,6432.0,67.7665,67.7856,67.7377,67.7665,6432.0
2023-07-18 13:20:00,70.76,70.79,70.74,70.77,4047.0,67.7665,67.7952,67.7473,67.776,4047.0
2023-07-18 13:25:00,70.77,70.79,70.69,70.77,23497.0,67.776,67.7952,67.6994,67.776,23497.0
2023-07-18 13:30:00,70.77,70.82,70.76,70.76,6201.0,67.776,67.8239,67.7665,67.7665,6201.0
2023-07-18 13:35:00,70.77,70.78,70.72,70.73,4902.0,67.776,67.7856,67.7281,67.7377,4902.0
2023-07-18 13:40:00,70.73,70.75,70.71,70.73,6128.0,67.7377,67.7569,67.7186,67.7377,6128.0
2023-07-18 13:45:00,70.74,70.75,70.69,70.75,4714.0,67.7473,67.7569,67.6994,67.7569,4714.0
2023-07-18 13:50:00,70.76,70.81,70.76,70.77,9687.0,67.7665,67.8143,67.7665,67.776,9687.0
2023-07-18 13:55:00,70.74,70.79,70.74,70.77,3353.0,67.7473,67.7952,67.7473,67.776,3353.0
2023-07-18 14:00:00,70.78,70.81,70.76,70.8,4450.0,67.7856,67.8143,67.7665,67.8048,4450.0
2023-07-18 14:05:00,70.81,70.81,70.74,70.75,8312.0,67.8143,67.8143,67.7473,67.7569,8312.0
2023-07-18 14:10:00,70.75,70.79,70.73,70.74,3597.0,67.7569,67.7952,67.7377,67.7473,3597.0
2023-07-18 14:15:00,70.75,70.75,70.7,70.72,5446.0,67.7569,67.7569,67.709,67.7281,5446.0
2023-07-18 14:20:00,70.72,70.73,70.68,70.73,7567.0,67.7281,67.7377,67.6898,67.7377,7567.0
2023-07-18 14:25:00,70.73,70.76,70.72,70.76,6351.0,67.7377,67.7665,67.7281,67.7665,6351.0
2023-07-18 14:30:00,70.77,70.81,70.71,70.72,7662.0,67.776,67.8143,67.7186,67.7281,7662.0
2023-07-18 14:35:00,70.7,70.7,70.65,70.65,3808.0,67.709,67.709,67.6611,67.6611,3808.0
2023-07-18 14:40:00,70.65,70.67,70.62,70.65,10082.0,67.6611,67.6803,67.6324,67.6611,10082.0
2023-07-18 14:45:00,70.66,70.71,70.66,70.69,4973.0,67.6707,67.7186,67.6707,67.6994,4973.0
2023-07-18 14:50:00,70.69,70.7,70.67,70.67,3796.0,67.6994,67.709,67.6803,67.6803,3796.0
2023-07-18 14:55:00,70.67,70.71,70.66,70.69,7799.0,67.6803,67.7186,67.6707,67.6994,7799.0
2023-07-18 15:00:00,70.7,70.74,70.66,70.73,7184.0,67.709,67.7473,67.6707,67.7377,7184.0
2023-07-18 15:05:00,70.73,70.74,70.71,70.74,9374.0,67.7377,67.7473,67.7186,67.7473,9374.0
2023-07-18 15:10:00,70.74,70.79,70.74,70.76,8331.0,67.7473,67.7952,67.7473,67.7665,8331.0
2023-07-18 15:15:00,70.76,70.79,70.73,70.75,12887.0,67.7665,67.7952,67.7377,67.7569,12887.0
2023-07-18 15:20:00,70.75,70.76,70.72,70.74,11306.0,67.7569,67.7665,67.7281,67.7473,11306.0
2023-07-18 15:25:00,70.74,70.78,70.74,70.76,6663.0,67.7473,67.7856,67.7473,67.7665,6663.0
2023-07-18 15:30:00,70.76,70.79,70.72,70.77,18987.0,67.7665,67.7952,67.7281,67.776,18987.0
2023-07-18 15:35:00,70.77,70.84,70.76,70.84,30261.0,67.776,67.8431,67.7665,67.8431,30261.0
2023-07-18 15:40:00,70.84,70.87,70.84,70.86,9728.0,67.8431,67.8718,67.8431,67.8622,9728.0
2023-07-18 15:45:00,70.86,70.91,70.81,70.9,27847.0,67.8622,67.9101,67.8143,67.9005,27847.0
2023-07-18 15:50:00,70.92,70.93,70.83,70.89,35309.0,67.9197,67.9293,67.8335,67.891,35309.0
2023-07-18 15:55:00,70.89,70.96,70.87,70.95,108005.0,67.891,67.958,67.8718,67.9484,108005.0
2023-07-19 09:30:00,70.72,71.07,70.44,70.99,45717.0,67.7281,68.0633,67.46,67.9867,45717.0
2023-07-19 09:35:00,70.94,71.09,70.86,70.9,11016.0,67.9388,68.0825,67.8622,67.9005,11016.0
2023-07-19 09:40:00,70.92,70.92,70.76,70.89,11445.0,67.9197,67.9197,67.7665,67.891,11445.0
2023-07-19 09:45:00,70.89,70.93,70.83,70.9,9704.0,67.891,67.9293,67.8335,67.9005,9704.0
2023-07-19 09:50:00,70.92,71.04,70.92,70.98,8457.0,67.9197,68.0346,67.9197,67.9771,8457.0
2023-07-19 09:55:00,70.98,71.06,70.98,71.03,4554.0,67.9771,68.0538,67.9771,68.025,4554.0
2023-07-19 10:00:00,71.04,71.05,70.99,71.02,9325.0,68.0346,68.0442,67.9867,68.0155,9325.0
2023-07-19 10:05:00,71.05,71.17,71.03,71.16,13887.0,68.0442,68.1591,68.025,68.1495,13887.0
2023-07-19 10:10:00,71.16,71.17,71.1,71.14,6391.0,68.1495,68.1591,68.0921,68.1304,6391.0
2023-07-19 10:15:00,71.14,71.2,71.12,71.19,5343.0,68.1304,68.1878,68.1112,68.1783,5343.0
2023-07-19 10:20:00,71.21,71.26,71.17,71.18,8008.0,68.1974,68.2453,68.1591,68.1687,8008.0
2023-07-19 10:25:00,71.19,71.22,71.09,71.12,6092.0,68.1783,68.207,68.0825,68.1112,6092.0
2023-07-19 10:30:00,71.13,71.14,71.06,71.06,5842.0,68.1208,68.1304,68.0538,68.0538,5842.0
2023-07-19 10:35:00,71.08,71.09,70.96,70.97,6496.0,68.0729,68.0825,67.958,67.9676,6496.0
2023-07-19 10:40:00,70.97,71.01,70.96,70.96,4869.0,67.9676,68.0059,67.958,67.958,4869.0
2023-07-19 10:45:00,70.94,70.94,70.87,70.92,8921.0,67.9388,67.9388,67.8718,67.9197,8921.0
2023-07-19 10:50:00,70.94,70.95,70.88,70.89,14458.0,67.9388,67.9484,67.8814,67.891,14458.0
2023-07-19 10:55:00,70.89,70.91,70.81,70.9,17330.0,67.891,67.9101,67.8143,67.9005,17330.0
2023-07-19 11:00:00,70.89,70.94,70.88,70.9,5854.0,67.891,67.9388,67.8814,67.9005,5854.0
2023-07-19 11:05:00,70.91,70.97,70.91,70.92,5668.0,67.9101,67.9676,67.9101,67.9197,5668.0
2023-07-19 11:10:00,70.93,70.94,70.86,70.89,11241.0,67.9293,67.9388,67.8622,67.891,11241.0
2023-07-19 11:15:00,70.88,70.93,70.88,70.93,6816.0,67.8814,67.9293,67.8814,67.9293,6816.0
2023-07-19 11:20:00,70.94,70.95,70.89,70.9,10797.0,67.9388,67.9484,67.891,67.9005,10797.0
2023-07-19 11:25:00,70.9,70.9,70.85,70.89,8786.0,67.9005,67.9005,67.8526,67.891,8786.0
2023-07-19 11:30:00,70.89,70.97,70.89,70.95,7106.0,67.891,67.9676,67.891,67.9484,7106.0
2023-07-19 11:35:00,70.93,71.02,70.92,70.99,5438.0,67.9293,68.0155,67.9197,67.9867,5438.0
2023-07-19 11:40:00,71.0,71.04,70.99,71.04,3462.0,67.9963,68.0346,67.9867,68.0346,3462.0
2023-07-19 11:45:00,71.04,71.05,70.95,70.95,4821.0,68.0346,68.0442,67.9484,67.9484,4821.0
2023-07-19 11:50:00,70.96,71.04,70.95,71.02,6820.0,67.958,68.0346,67.9484,68.0155,6820.0
2023-07-19 11:55:00,71.04,71.11,71.04,71.11,4322.0,68.0346,68.1016,68.0346,68.1016,4322.0
2023-07-19 12:00:00,71.12,71.16,71.06,71.08,6487.0,68.1112,68.1495,68.0538,68.0729,6487.0
2023-07-19 12:05:00,71.08,71.12,71.07,71.12,6975.0,68.0729,68.1112,68.0633,68.1112,6975.0
2023-07-19 12:10:00,71.12,71.17,71.08,71.1,8135.0,68.1112,68.1591,68.0729,68.0921,8135.0
2023-07-19 12:15:00,71.12,71.16,71.1,71.12,6487.0,68.1112,68.1495,68.0921,68.1112,6487.0
2023-07-19 12:20:00,71.1,71.18,71.1,71.17,5552.0,68.0921,68.1687,68.0921,68.1591,5552.0
2023-07-19 12:25:00,71.18,71.25,71.17,71.25,7194.0,68.1687,68.2357,68.1591,68.2357,7194.0
2023-07-19 12:30:00,71.25,71.25,71.17,71.21,7000.0,68.2357,68.2357,68.1591,68.1974,7000.0
2023-07-19 12:35:00,71.21,71.21,71.14,71.17,5460.0,68.1974,68.1974,68.1304,68.1591,5460.0
2023-07-19 12:40:00,71.17,71.21,71.16,71.18,10742.0,68.1591,68.1974,68.1495,68.1687,10742.0
2023-07-19 12:45:00,71.18,71.26,71.15,71.24,14217.0,68.1687,68.2453,68.14,68.2261,14217.0
2023-07-19 12:50:00,71.24,71.25,71.21,71.23,5854.0,68.2261,68.2357,68.1974,68.2166,5854.0
2023-07-19 12:55:00,71.22,71.22,71.18,71.22,4977.0,68.207,68.207,68.1687,68.207,4977.0
2023-07-19 13:00:00,71.23,71.26,71.19,71.26,7565.0,68.2166,68.2453,68.1783,68.2453,7565.0
2023-07-19 13:05:00,71.25,71.29,71.25,71.28,8548.0,68.2357,68.274,68.2357,68.2645,8548.0
2023-07-19 13:10:00,71.29,71.37,71.28,71.37,6381.0,68.274,68.3506,68.2645,68.3506,6381.0
2023-07-19 13:15:00,71.37,71.37,71.28,71.34,5819.0,68.3506,68.3506,68.2645,68.3219,5819.0
2023-07-19 13:20:00,71.33,71.33,71.24,71.25,5163.0,68.3123,68.3123,68.2261,68.2357,5163.0
2023-07-19 13:25:00,71.25,71.31,71.24,71.31,5413.0,68.2357,68.2932,68.2261,68.2932,5413.0
2023-07-19 13:30:00,71.32,71.33,71.29,71.31,9126.0,68.3028,68.3123,68.274,68.2932,9126.0
2023-07-19 13:35:00,71.31,71.38,71.29,71.37,10231.0,68.2932,68.3602,68.274,68.3506,10231.0
2023-07-19 13:40:00,71.36,71.4,71.33,71.39,14948.0,68.3411,68.3794,68.3123,68.3698,14948.0
2023-07-19 13:45:00,71.39,71.41,71.29,71.31,10197.0,68.3698,68.389,68.274,68.2932,10197.0
2023-07-19 13:50:00,71.31,71.35,71.28,71.35,5643.0,68.2932,68.3315,68.2645,68.3315,5643.0
2023-07-19 13:55:00,71.34,71.35,71.29,71.31,6502.0,68.3219,68.3315,68.274,68.2932,6502.0
2023-07-19 14:00:00,71.31,71.34,71.3,71.31,11332.0,68.2932,68.3219,68.2836,68.2932,11332.0
2023-07-19 14:05:00,71.31,71.34,71.27,71.29,7890.0,68.2932,68.3219,68.2549,68.274,7890.0
2023-07-19 14:10:00,71.29,71.3,71.27,71.29,5907.0,68.274,68.2836,68.2549,68.274,5907.0
2023-07-19 14:15:00,71.3,71.37,71.29,71.37,12278.0,68.2836,68.3506,68.274,68.3506,12278.0
2023-07-19 14:20:00,71.37,71.4,71.3,71.31,13510.0,68.3506,68.3794,68.2836,68.2932,13510.0
2023-07-19 14:25:00,71.31,71.32,71.29,71.3,11048.0,68.2932,68.3028,68.274,68.2836,11048.0
2023-07-19 14:30:00,71.3,71.34,71.29,71.33,21494.0,68.2836,68.3219,68.274,68.3123,21494.0
2023-07-19 14:35:00,71.32,71.34,71.3,71.34,6369.0,68.3028,68.3219,68.2836,68.3219,6369.0
2023-07-19 14:40:00,71.34,71.44,71.33,71.42,9281.0,68.3219,68.4177,68.3123,68.3985,9281.0
2023-07-19 14:45:00,71.4,71.44,71.4,71.43,5338.0,68.3794,68.4177,68.3794,68.4081,5338.0
2023-07-19 14:50:00,71.44,71.45,71.4,71.43,20462.0,68.4177,68.4273,68.3794,68.4081,20462.0
2023-07-19 14:55:00,71.43,71.44,71.39,71.42,10007.0,68.4081,68.4177,68.3698,68.3985,10007.0
2023-07-19 15:00:00,71.42,71.43,71.34,71.34,9517.0,68.3985,68.4081,68.3219,68.3219,9517.0
2023-07-19 15:05:00,71.35,71.35,71.3,71.3,9659.0,68.3315,68.3315,68.2836,68.2836,9659.0
2023-07-19 15:10:00,71.3,71.31,71.23,71.25,9506.0,68.2836,68.2932,68.2166,68.2357,9506.0
2023-07-19 15:15:00,71.28,71.3,71.26,71.28,14843.0,68.2645,68.2836,68.2453,68.2645,14843.0
2023-07-19 15:20:00,71.28,71.31,71.27,71.29,10861.0,68.2645,68.2932,68.2549,68.274,10861.0
2023-07-19 15:25:00,71.3,71.36,71.29,71.32,13775.0,68.2836,68.3411,68.274,68.3028,13775.0
2023-07-19 15:30:00,71.33,71.33,71.29,71.3,18033.0,68.3123,68.3123,68.274,68.2836,18033.0
2023-07-19 15:35:00,71.3,71.33,71.26,71.33,14189.0,68.2836,68.3123,68.2453,68.3123,14189.0
2023-07-19 15:40:00,71.33,71.38,71.32,71.36,32484.0,68.3123,68.3602,68.3028,68.3411,32484.0
2023-07-19 15:45:00,71.35,71.35,71.24,71.25,25235.0,68.3315,68.3315,68.2261,68.2357,25235.0
2023-07-19 15:50:00,71.25,71.29,71.23,71.26,42196.0,68.2357,68.274,68.2166,68.2453,42196.0
2023-07-19 15:55:00,71.26,71.36,71.25,71.32,119898.0,68.2453,68.3411,68.2357,68.3028,119898.0
2023-07-20 09:30:00,71.66,71.78,71.35,71.73,44759.0,68.6284,68.7433,68.3315,68.6954,44759.0
2023-07-20 09:35:00,71.74,71.9,71.74,71.84,12825.0,68.705,68.8582,68.705,68.8008,12825.0
2023-07-20 09:40:00,71.87,71.93,71.76,71.82,18349.0,68.8295,68.887,68.7241,68.7816,18349.0
2023-07-20 09:45:00,71.82,71.89,71.77,71.89,11211.0,68.7816,68.8486,68.7337,68.8486,11211.0
2023-07-20 09:50:00,71.9,72.04,71.83,72.01,35557.0,68.8582,68.9923,68.7912,68.9636,35557.0
2023-07-20 09:55:00,72.02,72.03,71.87,71.97,9646.0,68.9731,68.9827,68.8295,68.9253,9646.0
2023-07-20 10:00:00,71.98,72.19,71.98,72.17,13356.0,68.9348,69.136,68.9348,69.1168,13356.0
2023-07-20 10:05:00,72.22,72.29,72.18,72.23,22277.0,69.1647,69.2317,69.1264,69.1743,22277.0
2023-07-20 10:10:00,72.22,72.22,72.07,72.1,11384.0,69.1647,69.1647,69.021,69.0498,11384.0
2023-07-20 10:15:00,72.09,72.11,72.0,72.06,11772.0,69.0402,69.0593,68.954,69.0115,11772.0
2023-07-20 10:20:00,72.07,72.08,71.97,72.02,7586.0,69.021,69.0306,68.9253,68.9731,7586.0
2023-07-20 10:25:00,72.04,72.07,71.96,72.0,8911.0,68.9923,69.021,68.9157,68.954,8911.0
2023-07-20 10:30:00,71.99,72.07,71.99,72.05,5923.0,68.9444,69.021,68.9444,69.0019,5923.0
2023-07-20 10:35:00,72.05,72.07,71.95,71.95,5960.0,69.0019,69.021,68.9061,68.9061,5960.0
2023-07-20 10:40:00,71.93,72.0,71.91,71.94,20215.0,68.887,68.954,68.8678,68.8965,20215.0
2023-07-20 10:45:00,71.94,72.0,71.9,71.95,9679.0,68.8965,68.954,68.8582,68.9061,9679.0
2023-07-20 10:50:00,71.98,72.05,71.98,72.05,8440.0,68.9348,69.0019,68.9348,69.0019,8440.0
2023-07-20 10:55:00,72.07,72.08,71.97,72.01,8458.0,69.021,69.0306,68.9253,68.9636,8458.0
2023-07-20 11:00:00,72.04,72.04,71.97,71.97,13280.0,68.9923,68.9923,68.9253,68.9253,13280.0
2023-07-20 11:05:00,71.97,71.98,71.91,71.98,8199.0,68.9253,68.9348,68.8678,68.9348,8199.0
2023-07-20 11:10:00,71.97,72.0,71.9,71.91,10525.0,68.9253,68.954,68.8582,68.8678,10525.0
2023-07-20 11:15:00,71.9,71.99,71.88,71.92,7922.0,68.8582,68.9444,68.8391,68.8774,7922.0
2023-07-20 11:20:00,71.93,71.95,71.89,71.92,8820.0,68.887,68.9061,68.8486,68.8774,8820.0
2023-07-20 11:25:00,71.93,71.98,71.91,71.95,12349.0,68.887,68.9348,68.8678,68.9061,12349.0
2023-07-20 11:30:00,71.95,71.95,71.87,71.87,15102.0,68.9061,68.9061,68.8295,68.8295,15102.0
2023-07-20 11:35:00,71.87,71.9,71.86,71.89,6906.0,68.8295,68.8582,68.8199,68.8486,6906.0
2023-07-20 11:40:00,71.9,71.94,71.86,71.88,11081.0,68.8582,68.8965,68.8199,68.8391,11081.0
2023-07-20 11:45:00,71.89,71.9,71.84,71.9,9750.0,68.8486,68.8582,68.8008,68.8582,9750.0
2023-07-20 11:50:00,71.9,72.02,71.89,72.02,8630.0,68.8582,68.9731,68.8486,68.9731,8630.0
2023-07-20 11:55:00,72.02,72.04,72.01,72.03,3499.0,68.9731,68.9923,68.9636,68.9827,3499.0
2023-07-20 12:00:00,72.04,72.06,72.01,72.04,7993.0,68.9923,69.0115,68.9636,68.9923,7993.0
2023-07-20 12:05:00,72.02,72.08,72.0,72.08,4240.0,68.9731,69.0306,68.954,69.0306,4240.0
2023-07-20 12:10:00,72.08,72.08,72.03,72.03,9012.0,69.0306,69.0306,68.9827,68.9827,9012.0
2023-07-20 12:15:00,72.04,72.12,72.01,72.11,8340.0,68.9923,69.0689,68.9636,69.0593,8340.0
2023-07-20 12:20:00,72.12,72.14,72.1,72.14,7920.0,69.0689,69.0881,69.0498,69.0881,7920.0
2023-07-20 12:25:00,72.15,72.24,72.14,72.2,6983.0,69.0976,69.1838,69.0881,69.1455,6983.0
2023-07-20 12:30:00,72.21,72.21,72.09,72.09,14787.0,69.1551,69.1551,69.0402,69.0402,14787.0
2023-07-20 12:35:00,72.1,72.12,72.05,72.08,4767.0,69.0498,69.0689,69.0019,69.0306,4767.0
2023-07-20 12:40:00,72.06,72.12,72.04,72.07,3592.0,69.0115,69.0689,68.9923,69.021,3592.0
2023-07-20 12:45:00,72.07,72.12,72.06,72.11,9138.0,69.021,69.0689,69.0115,69.0593,9138.0
2023-07-20 12:50:00,72.1,72.1,72.0,72.01,4006.0,69.0498,69.0498,68.954,68.9636,4006.0
2023-07-20 12:55:00,72.02,72.05,71.98,72.03,7363.0,68.9731,69.0019,68.9348,68.9827,7363.0
2023-07-20 13:00:00,72.04,72.08,72.02,72.06,7945.0,68.9923,69.0306,68.9731,69.0115,7945.0
2023-07-20 13:05:00,72.05,72.06,72.02,72.04,2841.0,69.0019,69.0115,68.9731,68.9923,2841.0
2023-07-20 13:10:00,72.04,72.08,72.04,72.07,5285.0,68.9923,69.0306,68.9923,69.021,5285.0
2023-07-20 13:15:00,72.08,72.1,72.05,72.09,6528.0,69.0306,69.0498,69.0019,69.0402,6528.0
2023-07-20 13:20:00,72.08,72.13,72.08,72.11,6138.0,69.0306,69.0785,69.0306,69.0593,6138.0
2023-07-20 13:25:00,72.12,72.14,72.11,72.13,5107.0,69.0689,69.0881,69.0593,69.0785,5107.0
2023-07-20 13:30:00,72.13,72.13,72.08,72.09,4804.0,69.0785,69.0785,69.0306,69.0402,4804.0
2023-07-20 13:35:00,72.09,72.11,72.01,72.02,9692.0,69.0402,69.0593,68.9636,68.9731,9692.0
2023-07-20 13:40:00,72.02,72.07,72.02,72.04,3755.0,68.9731,69.021,68.9731,68.9923,3755.0
2023-07-20 13:45:00,72.04,72.04,72.0,72.03,7795.0,68.9923,68.9923,68.954,68.9827,7795.0
2023-07-20 13:50:00,72.03,72.07,72.01,72.03,5077.0,68.9827,69.021,68.9636,68.9827,5077.0
2023-07-20 13:55:00,72.03,72.11,72.03,72.08,7615.0,68.9827,69.0593,68.9827,69.0306,7615.0
2023-07-20 14:00:00,72.07,72.13,72.04,72.13,8509.0,69.021,69.0785,68.9923,69.0785,8509.0
2023-07-20 14:05:00,72.13,72.14,72.1,72.13,6709.0,69.0785,69.0881,69.0498,69.0785,6709.0
2023-07-20 14:10:00,72.12,72.12,72.06,72.07,10948.0,69.0689,69.0689,69.0115,69.021,10948.0
2023-07-20 14:15:00,72.08,72.17,72.07,72.12,12725.0,69.0306,69.1168,69.021,69.0689,12725.0
2023-07-20 14:20:00,72.1,72.18,72.1,72.16,8386.0,69.0498,69.1264,69.0498,69.1072,8386.0
2023-07-20 14:25:00,72.15,72.15,72.08,72.09,6086.0,69.0976,69.0976,69.0306,69.0402,6086.0
2023-07-20 14:30:00,72.09,72.19,72.09,72.18,10410.0,69.0402,69.136,69.0402,69.1264,10410.0
2023-07-20 14:35:00,72.19,72.22,72.16,72.21,10711.0,69.136,69.1647,69.1072,69.1551,10711.0
2023-07-20 14:40:00,72.21,72.23,72.18,72.23,10994.0,69.1551,69.1743,69.1264,69.1743,10994.0
2023-07-20 14:45:00,72.23,72.26,72.23,72.25,7852.0,69.1743,69.203,69.1743,69.1934,7852.0
2023-07-20 14:50:00,72.25,72.28,72.24,72.26,13037.0,69.1934,69.2221,69.1838,69.203,13037.0
2023-07-20 14:55:00,72.26,72.28,72.23,72.26,10374.0,69.203,69.2221,69.1743,69.203,10374.0
2023-07-20 15:00:00,72.27,72.27,72.23,72.23,16642.0,69.2126,69.2126,69.1743,69.1743,16642.0
2023-07-20 15:05:00,72.23,72.3,72.23,72.28,16827.0,69.1743,69.2413,69.1743,69.2221,16827.0
2023-07-20 15:10:00,72.28,72.35,72.28,72.33,8856.0,69.2221,69.2892,69.2221,69.27,8856.0
2023-07-20 15:15:00,72.33,72.33,72.26,72.31,14471.0,69.27,69.27,69.203,69.2509,14471.0
2023-07-20 15:20:00,72.32,72.35,72.26,72.27,15845.0,69.2605,69.2892,69.203,69.2126,15845.0
2023-07-20 15:25:00,72.27,72.3,72.23,72.26,11941.0,69.2126,69.2413,69.1743,69.203,11941.0
2023-07-20 15:30:00,72.27,72.3,72.26,72.27,22002.0,69.2126,69.2413,69.203,69.2126,22002.0
2023-07-20 15:35:00,72.27,72.29,72.26,72.28,16962.0,69.2126,69.2317,69.203,69.2221,16962.0
2023-07-20 15:40:00,72.27,72.27,72.2,72.21,18466.0,69.2126,69.2126,69.1455,69.1551,18466.0
2023-07-20 15:45:00,72.21,72.25,72.19,72.25,37063.0,69.1551,69.1934,69.136,69.1934,37063.0
2023-07-20 15:50:00,72.25,72.38,72.24,72.37,44053.0,69.1934,69.3179,69.1838,69.3083,44053.0
2023-07-20 15:55:00,72.38,72.42,72.34,72.38,139081.0,69.3179,69.3562,69.2796,69.3179,139081.0
2023-07-21 09:30:00,72.58,72.59,72.01,72.29,72298.0,69.5095,69.519,68.9636,69.2317,72298.0
2023-07-21 09:35:00,72.22,72.63,72.21,72.57,8907.0,69.1647,69.5573,69.1551,69.4999,8907.0
2023-07-21 09:40:00,72.56,72.56,72.33,72.35,9267.0,69.4903,69.4903,69.27,69.2892,9267.0
2023-07-21 09:45:00,72.29,72.36,72.16,72.35,9221.0,69.2317,69.2988,69.1072,69.2892,9221.0
2023-07-21 09:50:00,72.36,72.37,72.23,72.32,8064.0,69.2988,69.3083,69.1743,69.2605,8064.0
2023-07-21 09:55:00,72.32,72.39,72.3,72.36,5914.0,69.2605,69.3275,69.2413,69.2988,5914.0
2023-07-21 10:00:00,72.38,72.52,72.38,72.49,11939.0,69.3179,69.452,69.3179,69.4233,11939.0
2023-07-21 10:05:00,72.52,72.54,72.42,72.53,6240.0,69.452,69.4711,69.3562,69.4616,6240.0
2023-07-21 10:10:00,72.56,72.61,72.51,72.59,6181.0,69.4903,69.5382,69.4424,69.519,6181.0
2023-07-21 10:15:00,72.57,72.67,72.55,72.67,6621.0,69.4999,69.5956,69.4807,69.5956,6621.0
2023-07-21 10:20:00,72.66,72.75,72.65,72.73,13569.0,69.5861,69.6723,69.5765,69.6531,13569.0
2023-07-21 10:25:00,72.75,72.78,72.69,72.77,11385.0,69.6723,69.701,69.6148,69.6914,11385.0
2023-07-21 10:30:00,72.76,72.76,72.62,72.69,16805.0,69.6818,69.6818,69.5478,69.6148,16805.0
2023-07-21 10:35:00,72.7,72.79,72.66,72.78,7051.0,69.6244,69.7106,69.5861,69.701,7051.0
2023-07-21 10:40:00,72.79,72.82,72.75,72.79,8078.0,69.7106,69.7393,69.6723,69.7106,8078.0
2023-07-21 10:45:00,72.79,72.79,72.69,72.72,7925.0,69.7106,69.7106,69.6148,69.6435,7925.0
2023-07-21 10:50:00,72.74,72.76,72.69,72.7,5538.0,69.6627,69.6818,69.6148,69.6244,5538.0
2023-07-21 10:55:00,72.69,72.73,72.67,72.7,7368.0,69.6148,69.6531,69.5956,69.6244,7368.0
2023-07-21 11:00:00,72.7,72.71,72.65,72.67,5962.0,69.6244,69.634,69.5765,69.5956,5962.0
2023-07-21 11:05:00,72.68,72.73,72.64,72.64,6560.0,69.6052,69.6531,69.5669,69.5669,6560.0
2023-07-21 11:10:00,72.67,72.68,72.61,72.63,5763.0,69.5956,69.6052,69.5382,69.5573,5763.0
2023-07-21 11:15:00,72.62,72.71,72.59,72.7,5527.0,69.5478,69.634,69.519,69.6244,5527.0
2023-07-21 11:20:00,72.69,72.69,72.54,72.54,5756.0,69.6148,69.6148,69.4711,69.4711,5756.0
2023-07-21 11:25:00,72.54,72.57,72.46,72.52,8268.0,69.4711,69.4999,69.3945,69.452,8268.0
2023-07-21 11:30:00,72.53,72.61,72.53,72.55,7448.0,69.4616,69.5382,69.4616,69.4807,7448.0
2023-07-21 11:35:00,72.55,72.58,72.52,72.55,7109.0,69.4807,69.5095,69.452,69.4807,7109.0
2023-07-21 11:40:00,72.55,72.58,72.53,72.58,4384.0,69.4807,69.5095,69.4616,69.5095,4384.0
2023-07-21 11:45:00,72.59,72.62,72.57,72.6,5344.0,69.519,69.5478,69.4999,69.5286,5344.0
2023-07-21 11:50:00,72.59,72.64,72.59,72.62,3963.0,69.519,69.5669,69.519,69.5478,3963.0
2023-07-21 11:55:00,72.63,72.69,72.62,72.66,6273.0,69.5573,69.6148,69.5478,69.5861,6273.0
2023-07-21 12:00:00,72.65,72.65,72.61,72.61,3935.0,69.5765,69.5765,69.5382,69.5382,3935.0
2023-07-21 12:05:00,72.6,72.61,72.55,72.57,3903.0,69.5286,69.5382,69.4807,69.4999,3903.0
2023-07-21 12:10:00,72.57,72.58,72.54,72.58,4669.0,69.4999,69.5095,69.4711,69.5095,4669.0
2023-07-21 12:15:00,72.58,72.65,72.58,72.61,7669.0,69.5095,69.5765,69.5095,69.5382,7669.0
2023-07-21 12:20:00,72.6,72.61,72.55,72.57,5528.0,69.5286,69.5382,69.4807,69.4999,5528.0
2023-07-21 12:25:00,72.58,72.59,72.57,72.58,3944.0,69.5095,69.519,69.4999,69.5095,3944.0
2023-07-21 12:30:00,72.58,72.6,72.55,72.59,5599.0,69.5095,69.5286,69.4807,69.519,5599.0
2023-07-21 12:35:00,72.59,72.6,72.57,72.59,4899.0,69.519,69.5286,69.4999,69.519,4899.0
2023-07-21 12:40:00,72.59,72.67,72.57,72.67,18079.0,69.519,69.5956,69.4999,69.5956,18079.0
2023-07-21 12:45:00,72.66,72.66,72.59,72.59,6430.0,69.5861,69.5861,69.519,69.519,6430.0
2023-07-21 12:50:00,72.59,72.62,72.56,72.57,6497.0,69.519,69.5478,69.4903,69.4999,6497.0
2023-07-21 12:55:00,72.58,72.67,72.58,72.63,6139.0,69.5095,69.5956,69.5095,69.5573,6139.0
2023-07-21 13:00:00,72.62,72.63,72.61,72.61,6839.0,69.5478,69.5573,69.5382,69.5382,6839.0
2023-07-21 13:05:00,72.62,72.67,72.62,72.65,7660.0,69.5478,69.5956,69.5478,69.5765,7660.0
2023-07-21 13:10:00,72.66,72.68,72.61,72.61,4749.0,69.5861,69.6052,69.5382,69.5382,4749.0
2023-07-21 13:15:00,72.62,72.67,72.62,72.65,6771.0,69.5478,69.5956,69.5478,69.5765,6771.0
2023-07-21 13:20:00,72.65,72.68,72.65,72.67,3885.0,69.5765,69.6052,69.5765,69.5956,3885.0
2023-07-21 13:25:00,72.67,72.68,72.64,72.64,4044.0,69.5956,69.6052,69.5669,69.5669,4044.0
2023-07-21 13:30:00,72.64,72.64,72.63,72.64,3363.0,69.5669,69.5669,69.5573,69.5669,3363.0
2023-07-21 13:35:00,72.65,72.68,72.64,72.64,5731.0,69.5765,69.6052,69.5669,69.5669,5731.0
2023-07-21 13:40:00,72.64,72.65,72.63,72.65,4147.0,69.5669,69.5765,69.5573,69.5765,4147.0
2023-07-21 13:45:00,72.64,72.64,72.55,72.56,7253.0,69.5669,69.5669,69.4807,69.4903,7253.0
2023-07-21 13:50:00,72.56,72.62,72.56,72.6,8015.0,69.4903,69.5478,69.4903,69.5286,8015.0
2023-07-21 13:55:00,72.6,72.64,72.59,72.59,4836.0,69.5286,69.5669,69.519,69.519,4836.0
2023-07-21 14:00:00,72.6,72.61,72.53,72.55,7100.0,69.5286,69.5382,69.4616,69.4807,7100.0
2023-07-21 14:05:00,72.55,72.6,72.55,72.6,4686.0,69.4807,69.5286,69.4807,69.5286,4686.0
2023-07-21 14:10:00,72.6,72.63,72.59,72.63,4685.0,69.5286,69.5573,69.519,69.5573,4685.0
2023-07-21 14:15:00,72.63,72.64,72.6,72.62,8046.0,69.5573,69.5669,69.5286,69.5478,8046.0
2023-07-21 14:20:00,72.62,72.64,72.59,72.64,7448.0,69.5478,69.5669,69.519,69.5669,7448.0
2023-07-21 14:25:00,72.64,72.67,72.63,72.67,10023.0,69.5669,69.5956,69.5573,69.5956,10023.0
2023-07-21 14:30:00,72.67,72.68,72.64,72.67,8615.0,69.5956,69.6052,69.5669,69.5956,8615.0
2023-07-21 14:35:00,72.67,72.68,72.63,72.68,6852.0,69.5956,69.6052,69.5573,69.6052,6852.0
2023-07-21 14:40:00,72.67,72.71,72.66,72.7,4570.0,69.5956,69.634,69.5861,69.6244,4570.0
2023-07-21 14:45:00,72.7,72.74,72.69,72.7,6572.0,69.6244,69.6627,69.6148,69.6244,6572.0
2023-07-21 14:50:00,72.69,72.73,72.69,72.7,5186.0,69.6148,69.6531,69.6148,69.6244,5186.0
2023-07-21 14:55:00,72.69,72.69,72.64,72.66,4127.0,69.6148,69.6148,69.5669,69.5861,4127.0
2023-07-21 15:00:00,72.66,72.68,72.63,72.65,6366.0,69.5861,69.6052,69.5573,69.5765,6366.0
2023-07-21 15:05:00,72.65,72.65,72.63,72.64,6975.0,69.5765,69.5765,69.5573,69.5669,6975.0
2023-07-21 15:10:00,72.65,72.68,72.64,72.66,6299.0,69.5765,69.6052,69.5669,69.5861,6299.0
2023-07-21 15:15:00,72.66,72.7,72.66,72.68,11596.0,69.5861,69.6244,69.5861,69.6052,11596.0
2023-07-21 15:20:00,72.68,72.69,72.66,72.67,10071.0,69.6052,69.6148,69.5861,69.5956,10071.0
2023-07-21 15:25:00,72.67,72.69,72.66,72.67,12104.0,69.5956,69.6148,69.5861,69.5956,12104.0
2023-07-21 15:30:00,72.67,72.69,72.65,72.69,12429.0,69.5956,69.6148,69.5765,69.6148,12429.0
2023-07-21 15:35:00,72.69,72.7,72.63,72.66,16939.0,69.6148,69.6244,69.5573,69.5861,16939.0
2023-07-21 15:40:00,72.66,72.66,72.55,72.58,38109.0,69.5861,69.5861,69.4807,69.5095,38109.0
2023-07-21 15:45:00,72.57,72.63,72.56,72.59,29864.0,69.4999,69.5573,69.4903,69.519,29864.0
2023-07-21 15:50:00,72.59,72.61,72.51,72.61,60925.0,69.519,69.5382,69.4424,69.5382,60925.0
2023-07-21 15:55:00,72.6,72.63,72.38,72.41,270077.0,69.5286,69.5573,69.3179,69.3466,270077.0
2023-07-24 09:30:00,72.47,72.83,72.28,72.83,45966.0,69.4041,69.7489,69.2221,69.7489,45966.0
2023-07-24 09:35:00,72.84,72.88,72.65,72.82,7915.0,69.7585,69.7968,69.5765,69.7393,7915.0
2023-07-24 09:40:00,72.83,72.9,72.73,72.8,8328.0,69.7489,69.8159,69.6531,69.7201,8328.0
2023-07-24 09:45:00,72.77,72.97,72.77,72.78,10378.0,69.6914,69.883,69.6914,69.701,10378.0
2023-07-24 09:50:00,72.76,72.89,72.74,72.88,11978.0,69.6818,69.8063,69.6627,69.7968,11978.0
2023-07-24 09:55:00,72.91,72.95,72.8,72.95,6614.0,69.8255,69.8638,69.7201,69.8638,6614.0
2023-07-24 10:00:00,72.96,73.0,72.91,72.91,14821.0,69.8734,69.9117,69.8255,69.8255,14821.0
2023-07-24 10:05:00,72.91,72.91,72.8,72.86,8145.0,69.8255,69.8255,69.7201,69.7776,8145.0
2023-07-24 10:10:00,72.85,72.85,72.73,72.73,6813.0,69.768,69.768,69.6531,69.6531,6813.0
2023-07-24 10:15:00,72.72,72.78,72.69,72.74,7184.0,69.6435,69.701,69.6148,69.6627,7184.0
2023-07-24 10:20:00,72.74,72.74,72.62,72.64,4830.0,69.6627,69.6627,69.5478,69.5669,4830.0
2023-07-24 10:25:00,72.65,72.7,72.62,72.62,8997.0,69.5765,69.6244,69.5478,69.5478,8997.0
2023-07-24 10:30:00,72.65,72.65,72.53,72.57,7514.0,69.5765,69.5765,69.4616,69.4999,7514.0
2023-07-24 10:35:00,72.56,72.63,72.56,72.62,4967.0,69.4903,69.5573,69.4903,69.5478,4967.0
2023-07-24 10:40:00,72.62,72.73,72.61,72.72,10490.0,69.5478,69.6531,69.5382,69.6435,10490.0
2023-07-24 10:45:00,72.71,72.72,72.64,72.65,8446.0,69.634,69.6435,69.5669,69.5765,8446.0
2023-07-24 10:50:00,72.65,72.71,72.64,72.66,6872.0,69.5765,69.634,69.5669,69.5861,6872.0
2023-07-24 10:55:00,72.66,72.73,72.59,72.73,6610.0,69.5861,69.6531,69.519,69.6531,6610.0
2023-07-24 11:00:00,72.75,72.83,72.73,72.73,13856.0,69.6723,69.7489,69.6531,69.6531,13856.0
2023-07-24 11:05:00,72.75,72.75,72.7,72.7,3729.0,69.6723,69.6723,69.6244,69.6244,3729.0
2023-07-24 11:10:00,72.69,72.71,72.61,72.61,9001.0,69.6148,69.634,69.5382,69.5382,9001.0
2023-07-24 11:15:00,72.61,72.64,72.58,72.59,6234.0,69.5382,69.5669,69.5095,69.519,6234.0
2023-07-24 11:20:00,72.59,72.72,72.59,72.72,3589.0,69.519,69.6435,69.519,69.6435,3589.0
2023-07-24 11:25:00,72.71,72.76,72.7,72.76,11171.0,69.634,69.6818,69.6244,69.6818,11171.0
2023-07-24 11:30:00,72.79,72.82,72.76,72.77,4673.0,69.7106,69.7393,69.6818,69.6914,4673.0
2023-07-24 11:35:00,72.77,72.8,72.73,72.78,2534.0,69.6914,69.7201,69.6531,69.701,2534.0
2023-07-24 11:40:00,72.77,72.82,72.77,72.81,4981.0,69.6914,69.7393,69.6914,69.7297,4981.0
2023-07-24 11:45:00,72.8,72.82,72.77,72.79,3475.0,69.7201,69.7393,69.6914,69.7106,3475.0
2023-07-24 11:50:00,72.78,72.86,72.76,72.86,3917.0,69.701,69.7776,69.6818,69.7776,3917.0
2023-07-24 11:55:00,72.87,72.89,72.84,72.86,6659.0,69.7872,69.8063,69.7585,69.7776,6659.0
2023-07-24 12:00:00,72.88,72.92,72.85,72.91,6447.0,69.7968,69.8351,69.768,69.8255,6447.0
2023-07-24 12:05:00,72.91,72.92,72.85,72.88,6274.0,69.8255,69.8351,69.768,69.7968,6274.0
2023-07-24 12:10:00,72.92,72.94,72.9,72.94,6426.0,69.8351,69.8542,69.8159,69.8542,6426.0
2023-07-24 12:15:00,72.93,73.04,72.93,73.01,9863.0,69.8447,69.95,69.8447,69.9213,9863.0
2023-07-24 12:20:00,73.0,73.05,72.97,73.0,9312.0,69.9117,69.9596,69.883,69.9117,9312.0
2023-07-24 12:25:00,73.0,73.03,72.97,72.98,13301.0,69.9117,69.9404,69.883,69.8925,13301.0
2023-07-24 12:30:00,72.98,72.98,72.9,72.92,7125.0,69.8925,69.8925,69.8159,69.8351,7125.0
2023-07-24 12:35:00,72.93,72.98,72.93,72.97,2734.0,69.8447,69.8925,69.8447,69.883,2734.0
2023-07-24 12:40:00,72.97,72.98,72.88,72.88,8218.0,69.883,69.8925,69.7968,69.7968,8218.0
2023-07-24 12:45:00,72.88,72.96,72.86,72.93,9448.0,69.7968,69.8734,69.7776,69.8447,9448.0
2023-07-24 12:50:00,72.93,72.96,72.9,72.95,4728.0,69.8447,69.8734,69.8159,69.8638,4728.0
2023-07-24 12:55:00,72.95,73.01,72.95,72.97,4509.0,69.8638,69.9213,69.8638,69.883,4509.0
2023-07-24 13:00:00,72.97,72.98,72.86,72.87,5432.0,69.883,69.8925,69.7776,69.7872,5432.0
2023-07-24 13:05:00,72.87,72.9,72.85,72.86,4085.0,69.7872,69.8159,69.768,69.7776,4085.0
2023-07-24 13:10:00,72.87,72.91,72.87,72.89,4470.0,69.7872,69.8255,69.7872,69.8063,4470.0
2023-07-24 13:15:00,72.89,72.9,72.85,72.85,6971.0,69.8063,69.8159,69.768,69.768,6971.0
2023-07-24 13:20:00,72.84,72.85,72.79,72.8,6587.0,69.7585,69.768,69.7106,69.7201,6587.0
2023-07-24 13:25:00,72.8,72.86,72.79,72.86,17108.0,69.7201,69.7776,69.7106,69.7776,17108.0
2023-07-24 13:30:00,72.87,72.87,72.82,72.82,4618.0,69.7872,69.7872,69.7393,69.7393,4618.0
2023-07-24 13:35:00,72.81,72.82,72.8,72.81,8603.0,69.7297,69.7393,69.7201,69.7297,8603.0
2023-07-24 13:40:00,72.81,72.82,72.78,72.79,6204.0,69.7297,69.7393,69.701,69.7106,6204.0
2023-07-24 13:45:00,72.78,72.81,72.77,72.78,6180.0,69.701,69.7297,69.6914,69.701,6180.0
2023-07-24 13:50:00,72.77,72.78,72.75,72.78,3615.0,69.6914,69.701,69.6723,69.701,3615.0
2023-07-24 13:55:00,72.78,72.82,72.77,72.81,17504.0,69.701,69.7393,69.6914,69.7297,17504.0
2023-07-24 14:00:00,72.83,72.84,72.79,72.82,11529.0,69.7489,69.7585,69.7106,69.7393,11529.0
2023-07-24 14:05:00,72.82,72.84,72.79,72.81,11484.0,69.7393,69.7585,69.7106,69.7297,11484.0
2023-07-24 14:10:00,72.81,72.87,72.8,72.8,10655.0,69.7297,69.7872,69.7201,69.7201,10655.0
2023-07-24 14:15:00,72.78,72.78,72.72,72.73,12979.0,69.701,69.701,69.6435,69.6531,12979.0
2023-07-24 14:20:00,72.72,72.77,72.7,72.77,3525.0,69.6435,69.6914,69.6244,69.6914,3525.0
2023-07-24 14:25:00,72.77,72.78,72.73,72.73,5686.0,69.6914,69.701,69.6531,69.6531,5686.0
2023-07-24 14:30:00,72.73,72.73,72.68,72.7,5541.0,69.6531,69.6531,69.6052,69.6244,5541.0
2023-07-24 14:35:00,72.7,72.72,72.68,72.7,4595.0,69.6244,69.6435,69.6052,69.6244,4595.0
2023-07-24 14:40:00,72.7,72.7,72.6,72.63,22366.0,69.6244,69.6244,69.5286,69.5573,22366.0
2023-07-24 14:45:00,72.63,72.66,72.62,72.65,4929.0,69.5573,69.5861,69.5478,69.5765,4929.0
2023-07-24 14:50:00,72.65,72.65,72.59,72.62,5702.0,69.5765,69.5765,69.519,69.5478,5702.0
2023-07-24 14:55:00,72.61,72.64,72.58,72.59,5719.0,69.5382,69.5669,69.5095,69.519,5719.0
2023-07-24 15:00:00,72.59,72.63,72.59,72.63,9580.0,69.519,69.5573,69.519,69.5573,9580.0
2023-07-24 15:05:00,72.64,72.64,72.61,72.64,10210.0,69.5669,69.5669,69.5382,69.5669,10210.0
2023-07-24 15:10:00,72.64,72.64,72.6,72.62,7184.0,69.5669,69.5669,69.5286,69.5478,7184.0
2023-07-24 15:15:00,72.62,72.62,72.59,72.62,7312.0,69.5478,69.5478,69.519,69.5478,7312.0
2023-07-24 15:20:00,72.61,72.63,72.55,72.56,12928.0,69.5382,69.5573,69.4807,69.4903,12928.0
2023-07-24 15:25:00,72.55,72.55,72.48,72.53,9385.0,69.4807,69.4807,69.4137,69.4616,9385.0
2023-07-24 15:30:00,72.53,72.58,72.53,72.56,12976.0,69.4616,69.5095,69.4616,69.4903,12976.0
2023-07-24 15:35:00,72.56,72.59,72.53,72.55,16484.0,69.4903,69.519,69.4616,69.4807,16484.0
2023-07-24 15:40:00,72.54,72.59,72.53,72.59,13553.0,69.4711,69.519,69.4616,69.519,13553.0
2023-07-24 15:45:00,72.59,72.67,72.58,72.61,19838.0,69.519,69.5956,69.5095,69.5382,19838.0
2023-07-24 15:50:00,72.61,72.61,72.52,72.53,30037.0,69.5382,69.5382,69.452,69.4616,30037.0
2023-07-24 15:55:00,72.53,72.56,72.45,72.46,93946.0,69.4616,69.4903,69.385,69.3945,93946.0
2023-07-25 09:30:00,72.27,72.27,72.03,72.25,33334.0,69.2126,69.2126,68.9827,69.1934,33334.0
2023-07-25 09:35:00,72.23,72.4,72.22,72.34,6190.0,69.1743,69.3371,69.1647,69.2796,6190.0
2023-07-25 09:40:00,72.39,72.54,72.31,72.51,12481.0,69.3275,69.4711,69.2509,69.4424,12481.0
2023-07-25 09:45:00,72.52,72.53,72.17,72.23,12335.0,69.452,69.4616,69.1168,69.1743,12335.0
2023-07-25 09:50:00,72.22,72.28,72.12,72.13,8898.0,69.1647,69.2221,69.0689,69.0785,8898.0
2023-07-25 09:55:00,72.15,72.17,72.06,72.06,9008.0,69.0976,69.1168,69.0115,69.0115,9008.0
2023-07-25 10:00:00,72.04,72.15,72.03,72.08,12147.0,68.9923,69.0976,68.9827,69.0306,12147.0
2023-07-25 10:05:00,72.08,72.15,72.05,72.15,17169.0,69.0306,69.0976,69.0019,69.0976,17169.0
2023-07-25 10:10:00,72.19,72.22,72.1,72.14,9223.0,69.136,69.1647,69.0498,69.0881,9223.0
2023-07-25 10:15:00,72.13,72.26,72.13,72.24,16197.0,69.0785,69.203,69.0785,69.1838,16197.0
2023-07-25 10:20:00,72.25,72.31,72.24,72.26,8981.0,69.1934,69.2509,69.1838,69.203,8981.0
2023-07-25 10:25:00,72.27,72.38,72.23,72.37,14961.0,69.2126,69.3179,69.1743,69.3083,14961.0
2023-07-25 10:30:00,72.37,72.4,72.34,72.34,10304.0,69.3083,69.3371,69.2796,69.2796,10304.0
2023-07-25 10:35:00,72.36,72.41,72.36,72.36,5033.0,69.2988,69.3466,69.2988,69.2988,5033.0
2023-07-25 10:40:00,72.35,72.5,72.34,72.5,45657.0,69.2892,69.4328,69.2796,69.4328,45657.0
2023-07-25 10:45:00,72.51,72.55,72.51,72.55,9490.0,69.4424,69.4807,69.4424,69.4807,9490.0
2023-07-25 10:50:00,72.55,72.58,72.41,72.42,9266.0,69.4807,69.5095,69.3466,69.3562,9266.0
2023-07-25 10:55:00,72.42,72.44,72.39,72.39,10756.0,69.3562,69.3754,69.3275,69.3275,10756.0
2023-07-25 11:00:00,72.39,72.41,72.36,72.38,9036.0,69.3275,69.3466,69.2988,69.3179,9036.0
2023-07-25 11:05:00,72.38,72.43,72.35,72.43,8252.0,69.3179,69.3658,69.2892,69.3658,8252.0
2023-07-25 11:10:00,72.43,72.47,72.42,72.42,5194.0,69.3658,69.4041,69.3562,69.3562,5194.0
2023-07-25 11:15:00,72.4,72.4,72.36,72.36,4501.0,69.3371,69.3371,69.2988,69.2988,4501.0
2023-07-25 11:20:00,72.36,72.44,72.35,72.43,7662.0,69.2988,69.3754,69.2892,69.3658,7662.0
2023-07-25 11:25:00,72.44,72.48,72.43,72.44,6653.0,69.3754,69.4137,69.3658,69.3754,6653.0
2023-07-25 11:30:00,72.44,72.48,72.44,72.46,10573.0,69.3754,69.4137,69.3754,69.3945,10573.0
2023-07-25 11:35:00,72.45,72.48,72.43,72.47,7300.0,69.385,69.4137,69.3658,69.4041,7300.0
2023-07-25 11:40:00,72.46,72.59,72.46,72.58,5611.0,69.3945,69.519,69.3945,69.5095,5611.0
2023-07-25 11:45:00,72.58,72.58,72.49,72.52,6129.0,69.5095,69.5095,69.4233,69.452,6129.0
2023-07-25 11:50:00,72.53,72.53,72.5,72.53,6742.0,69.4616,69.4616,69.4328,69.4616,6742.0
2023-07-25 11:55:00,72.54,72.54,72.5,72.51,10372.0,69.4711,69.4711,69.4328,69.4424,10372.0
2023-07-25 12:00:00,72.53,72.55,72.5,72.51,5742.0,69.4616,69.4807,69.4328,69.4424,5742.0
2023-07-25 12:05:00,72.51,72.54,72.48,72.53,5309.0,69.4424,69.4711,69.4137,69.4616,5309.0
2023-07-25 12:10:00,72.52,72.53,72.48,72.5,7462.0,69.452,69.4616,69.4137,69.4328,7462.0
2023-07-25 12:15:00,72.51,72.51,72.44,72.45,7718.0,69.4424,69.4424,69.3754,69.385,7718.0
2023-07-25 12:20:00,72.45,72.5,72.44,72.47,9794.0,69.385,69.4328,69.3754,69.4041,9794.0
2023-07-25 12:25:00,72.48,72.49,72.44,72.45,5597.0,69.4137,69.4233,69.3754,69.385,5597.0
2023-07-25 12:30:00,72.45,72.48,72.43,72.43,9055.0,69.385,69.4137,69.3658,69.3658,9055.0
2023-07-25 12:35:00,72.43,72.49,72.43,72.48,5432.0,69.3658,69.4233,69.3658,69.4137,5432.0
2023-07-25 12:40:00,72.49,72.54,72.44,72.44,23285.0,69.4233,69.4711,69.3754,69.3754,23285.0
2023-07-25 12:45:00,72.45,72.46,72.42,72.46,4219.0,69.385,69.3945,69.3562,69.3945,4219.0
2023-07-25 12:50:00,72.47,72.54,72.46,72.48,11544.0,69.4041,69.4711,69.3945,69.4137,11544.0
2023-07-25 12:55:00,72.47,72.49,72.44,72.49,4739.0,69.4041,69.4233,69.3754,69.4233,4739.0
2023-07-25 13:00:00,72.51,72.53,72.5,72.52,4820.0,69.4424,69.4616,69.4328,69.452,4820.0
2023-07-25 13:05:00,72.51,72.51,72.43,72.45,15249.0,69.4424,69.4424,69.3658,69.385,15249.0
2023-07-25 13:10:00,72.45,72.49,72.37,72.37,18096.0,69.385,69.4233,69.3083,69.3083,18096.0
2023-07-25 13:15:00,72.38,72.46,72.37,72.46,6424.0,69.3179,69.3945,69.3083,69.3945,6424.0
2023-07-25 13:20:00,72.47,72.49,72.46,72.48,9275.0,69.4041,69.4233,69.3945,69.4137,9275.0
2023-07-25 13:25:00,72.48,72.49,72.43,72.44,5719.0,69.4137,69.4233,69.3658,69.3754,5719.0
2023-07-25 13:30:00,72.44,72.5,72.44,72.46,8873.0,69.3754,69.4328,69.3754,69.3945,8873.0
2023-07-25 13:35:00,72.45,72.46,72.42,72.42,6083.0,69.385,69.3945,69.3562,69.3562,6083.0
2023-07-25 13:40:00,72.42,72.5,72.41,72.5,5718.0,69.3562,69.4328,69.3466,69.4328,5718.0
2023-07-25 13:45:00,72.5,72.51,72.48,72.5,4816.0,69.4328,69.4424,69.4137,69.4328,4816.0
2023-07-25 13:50:00,72.5,72.51,72.48,72.51,4982.0,69.4328,69.4424,69.4137,69.4424,4982.0
2023-07-25 13:55:00,72.51,72.51,72.49,72.51,4591.0,69.4424,69.4424,69.4233,69.4424,4591.0
2023-07-25 14:00:00,72.51,72.51,72.45,72.47,5613.0,69.4424,69.4424,69.385,69.4041,5613.0
2023-07-25 14:05:00,72.47,72.47,72.44,72.45,4908.0,69.4041,69.4041,69.3754,69.385,4908.0
2023-07-25 14:10:00,72.45,72.51,72.45,72.51,5064.0,69.385,69.4424,69.385,69.4424,5064.0
2023-07-25 14:15:00,72.51,72.54,72.49,72.49,20948.0,69.4424,69.4711,69.4233,69.4233,20948.0
2023-07-25 14:20:00,72.48,72.56,72.48,72.56,6337.0,69.4137,69.4903,69.4137,69.4903,6337.0
2023-07-25 14:25:00,72.56,72.58,72.55,72.55,6884.0,69.4903,69.5095,69.4807,69.4807,6884.0
2023-07-25 14:30:00,72.56,72.6,72.56,72.56,7829.0,69.4903,69.5286,69.4903,69.4903,7829.0
2023-07-25 14:35:00,72.56,72.61,72.53,72.53,9112.0,69.4903,69.5382,69.4616,69.4616,9112.0
2023-07-25 14:40:00,72.54,72.54,72.44,72.45,8245.0,69.4711,69.4711,69.3754,69.385,8245.0
2023-07-25 14:45:00,72.45,72.47,72.39,72.4,11028.0,69.385,69.4041,69.3275,69.3371,11028.0
2023-07-25 14:50:00,72.4,72.43,72.36,72.42,15551.0,69.3371,69.3658,69.2988,69.3562,15551.0
2023-07-25 14:55:00,72.45,72.48,72.41,72.44,27432.0,69.385,69.4137,69.3466,69.3754,27432.0
2023-07-25 15:00:00,72.44,72.47,72.37,72.41,11969.0,69.3754,69.4041,69.3083,69.3466,11969.0
2023-07-25 15:05:00,72.42,72.47,72.41,72.47,8155.0,69.3562,69.4041,69.3466,69.4041,8155.0
2023-07-25 15:10:00,72.47,72.51,72.45,72.51,14704.0,69.4041,69.4424,69.385,69.4424,14704.0
2023-07-25 15:15:00,72.5,72.54,72.47,72.48,9791.0,69.4328,69.4711,69.4041,69.4137,9791.0
2023-07-25 15:20:00,72.48,72.49,72.45,72.47,16137.0,69.4137,69.4233,69.385,69.4041,16137.0
2023-07-25 15:25:00,72.48,72.5,72.46,72.48,14667.0,69.4137,69.4328,69.3945,69.4137,14667.0
2023-07-25 15:30:00,72.47,72.48,72.43,72.45,15045.0,69.4041,69.4137,69.3658,69.385,15045.0
2023-07-25 15:35:00,72.45,72.52,72.44,72.51,13173.0,69.385,69.452,69.3754,69.4424,13173.0
2023-07-25 15:40:00,72.51,72.53,72.48,72.51,12483.0,69.4424,69.4616,69.4137,69.4424,12483.0
2023-07-25 15:45:00,72.51,72.57,72.5,72.54,20404.0,69.4424,69.4999,69.4328,69.4711,20404.0
2023-07-25 15:50:00,72.53,72.61,72.5,72.59,29301.0,69.4616,69.5382,69.4328,69.519,29301.0
2023-07-25 15:55:00,72.59,72.61,72.49,72.51,95110.0,69.519,69.5382,69.4233,69.4424,95110.0
2023-07-26 09:30:00,72.58,73.09,72.14,73.09,34676.0,69.5095,69.9979,69.0881,69.9979,34676.0
2023-07-26 09:35:00,73.08,73.26,73.05,73.11,14430.0,69.9883,70.1607,69.9596,70.017,14430.0
2023-07-26 09:40:00,73.13,73.2,73.05,73.13,10789.0,70.0362,70.1032,69.9596,70.0362,10789.0
2023-07-26 09:45:00,73.15,73.17,73.03,73.03,10881.0,70.0553,70.0745,69.9404,69.9404,10881.0
2023-07-26 09:50:00,73.01,73.02,72.93,72.95,12652.0,69.9213,69.9308,69.8447,69.8638,12652.0
2023-07-26 09:55:00,72.95,72.96,72.77,72.78,12898.0,69.8638,69.8734,69.6914,69.701,12898.0
2023-07-26 10:00:00,72.76,72.84,72.67,72.81,31794.0,69.6818,69.7585,69.5956,69.7297,31794.0
2023-07-26 10:05:00,72.81,72.93,72.81,72.93,19862.0,69.7297,69.8447,69.7297,69.8447,19862.0
2023-07-26 10:10:00,72.94,73.02,72.92,72.95,9633.0,69.8542,69.9308,69.8351,69.8638,9633.0
2023-07-26 10:15:00,72.94,72.96,72.91,72.92,7096.0,69.8542,69.8734,69.8255,69.8351,7096.0
2023-07-26 10:20:00,72.92,72.97,72.89,72.91,11496.0,69.8351,69.883,69.8063,69.8255,11496.0
2023-07-26 10:25:00,72.91,72.98,72.89,72.94,13492.0,69.8255,69.8925,69.8063,69.8542,13492.0
2023-07-26 10:30:00,72.94,72.95,72.79,72.81,8322.0,69.8542,69.8638,69.7106,69.7297,8322.0
2023-07-26 10:35:00,72.82,72.87,72.8,72.82,8256.0,69.7393,69.7872,69.7201,69.7393,8256.0
2023-07-26 10:40:00,72.84,72.85,72.75,72.8,9988.0,69.7585,69.768,69.6723,69.7201,9988.0
2023-07-26 10:45:00,72.78,72.91,72.76,72.91,15422.0,69.701,69.8255,69.6818,69.8255,15422.0
2023-07-26 10:50:00,72.9,72.96,72.88,72.96,4374.0,69.8159,69.8734,69.7968,69.8734,4374.0
2023-07-26 10:55:00,72.97,73.08,72.95,73.06,7243.0,69.883,69.9883,69.8638,69.9692,7243.0
2023-07-26 11:00:00,73.06,73.11,73.04,73.05,10275.0,69.9692,70.017,69.95,69.9596,10275.0
2023-07-26 11:05:00,73.05,73.11,73.05,73.1,12392.0,69.9596,70.017,69.9596,70.0075,12392.0
2023-07-26 11:10:00,73.11,73.11,73.01,73.07,9721.0,70.017,70.017,69.9213,69.9787,9721.0
2023-07-26 11:15:00,73.06,73.13,73.01,73.01,6823.0,69.9692,70.0362,69.9213,69.9213,6823.0
2023-07-26 11:20:00,73.01,73.08,72.99,73.08,4816.0,69.9213,69.9883,69.9021,69.9883,4816.0
2023-07-26 11:25:00,73.1,73.11,73.03,73.03,8472.0,70.0075,70.017,69.9404,69.9404,8472.0
2023-07-26 11:30:00,73.03,73.03,72.97,72.99,6440.0,69.9404,69.9404,69.883,69.9021,6440.0
2023-07-26 11:35:00,72.99,73.05,72.98,73.0,8148.0,69.9021,69.9596,69.8925,69.9117,8148.0
2023-07-26 11:40:00,72.99,73.05,72.99,73.0,3922.0,69.9021,69.9596,69.9021,69.9117,3922.0
2023-07-26 11:45:00,73.0,73.03,72.94,72.95,8211.0,69.9117,69.9404,69.8542,69.8638,8211.0
2023-07-26 11:50:00,72.95,72.97,72.93,72.96,5781.0,69.8638,69.883,69.8447,69.8734,5781.0
2023-07-26 11:55:00,72.96,73.05,72.92,73.03,5950.0,69.8734,69.9596,69.8351,69.9404,5950.0
2023-07-26 12:00:00,73.03,73.06,73.01,73.03,5471.0,69.9404,69.9692,69.9213,69.9404,5471.0
2023-07-26 12:05:00,73.03,73.05,73.01,73.05,6875.0,69.9404,69.9596,69.9213,69.9596,6875.0
2023-07-26 12:10:00,73.05,73.1,73.03,73.09,8949.0,69.9596,70.0075,69.9404,69.9979,8949.0
2023-07-26 12:15:00,73.1,73.12,73.08,73.09,4948.0,70.0075,70.0266,69.9883,69.9979,4948.0
2023-07-26 12:20:00,73.1,73.11,73.05,73.09,8122.0,70.0075,70.017,69.9596,69.9979,8122.0
2023-07-26 12:25:00,73.11,73.15,73.1,73.14,4850.0,70.017,70.0553,70.0075,70.0458,4850.0
2023-07-26 12:30:00,73.14,73.15,73.09,73.15,8349.0,70.0458,70.0553,69.9979,70.0553,8349.0
2023-07-26 12:35:00,73.16,73.16,73.13,73.14,6252.0,70.0649,70.0649,70.0362,70.0458,6252.0
2023-07-26 12:40:00,73.16,73.18,73.15,73.17,4647.0,70.0649,70.0841,70.0553,70.0745,4647.0
2023-07-26 12:45:00,73.17,73.18,73.12,73.14,12429.0,70.0745,70.0841,70.0266,70.0458,12429.0
2023-07-26 12:50:00,73.14,73.14,73.09,73.12,7430.0,70.0458,70.0458,69.9979,70.0266,7430.0
2023-07-26 12:55:00,73.13,73.14,73.08,73.11,7729.0,70.0362,70.0458,69.9883,70.017,7729.0
2023-07-26 13:00:00,73.11,73.11,73.07,73.1,6105.0,70.017,70.017,69.9787,70.0075,6105.0
2023-07-26 13:05:00,73.09,73.12,73.07,73.09,10645.0,69.9979,70.0266,69.9787,69.9979,10645.0
2023-07-26 13:10:00,73.09,73.14,73.08,73.14,9180.0,69.9979,70.0458,69.9883,70.0458,9180.0
2023-07-26 13:15:00,73.13,73.14,73.05,73.09,76997.0,70.0362,70.0458,69.9596,69.9979,76997.0
2023-07-26 13:20:00,73.08,73.08,72.91,72.91,62385.0,69.9883,69.9883,69.8255,69.8255,62385.0
2023-07-26 13:25:00,72.92,72.96,72.9,72.93,7759.0,69.8351,69.8734,69.8159,69.8447,7759.0
2023-07-26 13:30:00,72.92,72.95,72.85,72.85,7119.0,69.8351,69.8638,69.768,69.768,7119.0
2023-07-26 13:35:00,72.84,72.85,72.77,72.85,8685.0,69.7585,69.768,69.6914,69.768,8685.0
2023-07-26 13:40:00,72.86,72.87,72.8,72.81,5658.0,69.7776,69.7872,69.7201,69.7297,5658.0
2023-07-26 13:45:00,72.81,72.84,72.8,72.83,6655.0,69.7297,69.7585,69.7201,69.7489,6655.0
2023-07-26 13:50:00,72.83,72.87,72.82,72.87,4819.0,69.7489,69.7872,69.7393,69.7872,4819.0
2023-07-26 13:55:00,72.89,72.89,72.86,72.89,5982.0,69.8063,69.8063,69.7776,69.8063,5982.0
2023-07-26 14:00:00,72.87,72.9,72.84,72.86,7003.0,69.7872,69.8159,69.7585,69.7776,7003.0
2023-07-26 14:05:00,72.87,72.89,72.83,72.87,5776.0,69.7872,69.8063,69.7489,69.7872,5776.0
2023-07-26 14:10:00,72.85,72.85,72.79,72.8,9751.0,69.768,69.768,69.7106,69.7201,9751.0
2023-07-26 14:15:00,72.81,72.85,72.8,72.82,6415.0,69.7297,69.768,69.7201,69.7393,6415.0
2023-07-26 14:20:00,72.82,72.82,72.77,72.8,5160.0,69.7393,69.7393,69.6914,69.7201,5160.0
2023-07-26 14:25:00,72.8,72.86,72.78,72.86,6721.0,69.7201,69.7776,69.701,69.7776,6721.0
2023-07-26 14:30:00,72.86,72.86,72.79,72.84,7110.0,69.7776,69.7776,69.7106,69.7585,7110.0
2023-07-26 14:35:00,72.85,72.97,72.85,72.96,16638.0,69.768,69.883,69.768,69.8734,16638.0
2023-07-26 14:40:00,72.95,72.99,72.9,72.96,12136.0,69.8638,69.9021,69.8159,69.8734,12136.0
2023-07-26 14:45:00,72.97,72.98,72.91,72.98,11664.0,69.883,69.8925,69.8255,69.8925,11664.0
2023-07-26 14:50:00,72.98,73.03,72.96,72.99,62828.0,69.8925,69.9404,69.8734,69.9021,62828.0
2023-07-26 14:55:00,72.98,73.07,72.98,73.0,14572.0,69.8925,69.9787,69.8925,69.9117,14572.0
2023-07-26 15:00:00,73.0,73.05,72.97,73.05,9712.0,69.9117,69.9596,69.883,69.9596,9712.0
2023-07-26 15:05:00,73.05,73.05,72.79,72.82,13603.0,69.9596,69.9596,69.7106,69.7393,13603.0
2023-07-26 15:10:00,72.84,72.89,72.8,72.83,9389.0,69.7585,69.8063,69.7201,69.7489,9389.0
2023-07-26 15:15:00,72.83,72.83,72.71,72.78,13902.0,69.7489,69.7489,69.634,69.701,13902.0
2023-07-26 15:20:00,72.79,72.81,72.73,72.76,12730.0,69.7106,69.7297,69.6531,69.6818,12730.0
2023-07-26 15:25:00,72.75,72.82,72.74,72.81,8654.0,69.6723,69.7393,69.6627,69.7297,8654.0
2023-07-26 15:30:00,72.81,72.81,72.72,72.76,13203.0,69.7297,69.7297,69.6435,69.6818,13203.0
2023-07-26 15:35:00,72.77,72.77,72.7,72.74,14359.0,69.6914,69.6914,69.6244,69.6627,14359.0
2023-07-26 15:40:00,72.75,72.81,72.74,72.78,12523.0,69.6723,69.7297,69.6627,69.701,12523.0
2023-07-26 15:45:00,72.78,72.79,72.73,72.73,25100.0,69.701,69.7106,69.6531,69.6531,25100.0
2023-07-26 15:50:00,72.71,72.75,72.69,72.74,47477.0,69.634,69.6723,69.6148,69.6627,47477.0
2023-07-26 15:55:00,72.73,72.79,72.72,72.76,116141.0,69.6531,69.7106,69.6435,69.6818,116141.0
2023-07-27 09:30:00,72.96,73.07,72.48,73.01,17452.0,69.8734,69.9787,69.4137,69.9213,17452.0
2023-07-27 09:35:00,73.03,73.03,72.66,72.81,13250.0,69.9404,69.9404,69.5861,69.7297,13250.0
2023-07-27 09:40:00,72.7,72.71,72.42,72.48,15888.0,69.6244,69.634,69.3562,69.4137,15888.0
2023-07-27 09:45:00,72.48,72.55,72.38,72.43,19617.0,69.4137,69.4807,69.3179,69.3658,19617.0
2023-07-27 09:50:00,72.45,72.66,72.45,72.64,16728.0,69.385,69.5861,69.385,69.5669,16728.0
2023-07-27 09:55:00,72.63,72.63,72.51,72.57,8370.0,69.5573,69.5573,69.4424,69.4999,8370.0
2023-07-27 10:00:00,72.55,72.57,72.43,72.48,13877.0,69.4807,69.4999,69.3658,69.4137,13877.0
2023-07-27 10:05:00,72.49,72.54,72.46,72.47,8634.0,69.4233,69.4711,69.3945,69.4041,8634.0
2023-07-27 10:10:00,72.47,72.58,72.44,72.57,5444.0,69.4041,69.5095,69.3754,69.4999,5444.0
2023-07-27 10:15:00,72.58,72.67,72.55,72.6,7126.0,69.5095,69.5956,69.4807,69.5286,7126.0
2023-07-27 10:20:00,72.6,72.72,72.57,72.7,9344.0,69.5286,69.6435,69.4999,69.6244,9344.0
2023-07-27 10:25:00,72.71,72.77,72.62,72.76,37924.0,69.634,69.6914,69.5478,69.6818,37924.0
2023-07-27 10:30:00,72.78,72.87,72.77,72.86,18423.0,69.701,69.7872,69.6914,69.7776,18423.0
2023-07-27 10:35:00,72.83,72.88,72.81,72.88,12038.0,69.7489,69.7968,69.7297,69.7968,12038.0
2023-07-27 10:40:00,72.84,72.97,72.84,72.87,43203.0,69.7585,69.883,69.7585,69.7872,43203.0
2023-07-27 10:45:00,72.86,72.86,72.74,72.77,17815.0,69.7776,69.7776,69.6627,69.6914,17815.0
2023-07-27 10:50:00,72.77,72.81,72.72,72.8,10982.0,69.6914,69.7297,69.6435,69.7201,10982.0
2023-07-27 10:55:00,72.82,72.82,72.74,72.77,8655.0,69.7393,69.7393,69.6627,69.6914,8655.0
2023-07-27 11:00:00,72.78,72.78,72.72,72.72,5120.0,69.701,69.701,69.6435,69.6435,5120.0
2023-07-27 11:05:00,72.73,72.73,72.63,72.65,7195.0,69.6531,69.6531,69.5573,69.5765,7195.0
2023-07-27 11:10:00,72.65,72.69,72.63,72.67,8260.0,69.5765,69.6148,69.5573,69.5956,8260.0
2023-07-27 11:15:00,72.66,72.73,72.64,72.7,6930.0,69.5861,69.6531,69.5669,69.6244,6930.0
2023-07-27 11:20:00,72.71,72.71,72.64,72.69,8538.0,69.634,69.634,69.5669,69.6148,8538.0
2023-07-27 11:25:00,72.69,72.69,72.52,72.53,5251.0,69.6148,69.6148,69.452,69.4616,5251.0
2023-07-27 11:30:00,72.55,72.57,72.49,72.53,7344.0,69.4807,69.4999,69.4233,69.4616,7344.0
2023-07-27 11:35:00,72.55,72.57,72.5,72.55,9156.0,69.4807,69.4999,69.4328,69.4807,9156.0
2023-07-27 11:40:00,72.56,72.6,72.53,72.54,8654.0,69.4903,69.5286,69.4616,69.4711,8654.0
2023-07-27 11:45:00,72.54,72.58,72.51,72.58,10214.0,69.4711,69.5095,69.4424,69.5095,10214.0
2023-07-27 11:50:00,72.58,72.63,72.58,72.62,7001.0,69.5095,69.5573,69.5095,69.5478,7001.0
2023-07-27 11:55:00,72.62,72.68,72.6,72.65,6818.0,69.5478,69.6052,69.5286,69.5765,6818.0
2023-07-27 12:00:00,72.65,72.65,72.6,72.62,4870.0,69.5765,69.5765,69.5286,69.5478,4870.0
2023-07-27 12:05:00,72.62,72.66,72.62,72.65,4167.0,69.5478,69.5861,69.5478,69.5765,4167.0
2023-07-27 12:10:00,72.65,72.69,72.63,72.63,4293.0,69.5765,69.6148,69.5573,69.5573,4293.0
2023-07-27 12:15:00,72.63,72.64,72.58,72.61,3683.0,69.5573,69.5669,69.5095,69.5382,3683.0
2023-07-27 12:20:00,72.61,72.65,72.6,72.62,5675.0,69.5382,69.5765,69.5286,69.5478,5675.0
2023-07-27 12:25:00,72.62,72.62,72.55,72.58,7753.0,69.5478,69.5478,69.4807,69.5095,7753.0
2023-07-27 12:30:00,72.58,72.6,72.57,72.6,5342.0,69.5095,69.5286,69.4999,69.5286,5342.0
2023-07-27 12:35:00,72.62,72.62,72.58,72.62,9833.0,69.5478,69.5478,69.5095,69.5478,9833.0
2023-07-27 12:40:00,72.63,72.65,72.61,72.63,5322.0,69.5573,69.5765,69.5382,69.5573,5322.0
2023-07-27 12:45:00,72.62,72.67,72.61,72.64,7876.0,69.5478,69.5956,69.5382,69.5669,7876.0
2023-07-27 12:50:00,72.66,72.66,72.62,72.63,5911.0,69.5861,69.5861,69.5478,69.5573,5911.0
2023-07-27 12:55:00,72.64,72.66,72.61,72.62,9938.0,69.5669,69.5861,69.5382,69.5478,9938.0
2023-07-27 13:00:00,72.63,72.64,72.54,72.55,8892.0,69.5573,69.5669,69.4711,69.4807,8892.0
2023-07-27 13:05:00,72.55,72.56,72.46,72.48,20027.0,69.4807,69.4903,69.3945,69.4137,20027.0
2023-07-27 13:10:00,72.48,72.54,72.47,72.48,7647.0,69.4137,69.4711,69.4041,69.4137,7647.0
2023-07-27 13:15:00,72.48,72.5,72.41,72.41,24419.0,69.4137,69.4328,69.3466,69.3466,24419.0
2023-07-27 13:20:00,72.41,72.41,72.3,72.36,15474.0,69.3466,69.3466,69.2413,69.2988,15474.0
2023-07-27 13:25:00,72.36,72.36,72.29,72.29,7883.0,69.2988,69.2988,69.2317,69.2317,7883.0
2023-07-27 13:30:00,72.29,72.37,72.27,72.37,16923.0,69.2317,69.3083,69.2126,69.3083,16923.0
2023-07-27 13:35:00,72.37,72.38,72.34,72.34,5788.0,69.3083,69.3179,69.2796,69.2796,5788.0
2023-07-27 13:40:00,72.34,72.37,72.33,72.37,6580.0,69.2796,69.3083,69.27,69.3083,6580.0
2023-07-27 13:45:00,72.37,72.38,72.29,72.3,7439.0,69.3083,69.3179,69.2317,69.2413,7439.0
2023-07-27 13:50:00,72.3,72.36,72.3,72.36,7422.0,69.2413,69.2988,69.2413,69.2988,7422.0
2023-07-27 13:55:00,72.36,72.36,72.32,72.36,6761.0,69.2988,69.2988,69.2605,69.2988,6761.0
2023-07-27 14:00:00,72.36,72.36,72.32,72.32,5805.0,69.2988,69.2988,69.2605,69.2605,5805.0
2023-07-27 14:05:00,72.31,72.31,72.27,72.31,8546.0,69.2509,69.2509,69.2126,69.2509,8546.0
2023-07-27 14:10:00,72.3,72.3,72.11,72.14,14594.0,69.2413,69.2413,69.0593,69.0881,14594.0
2023-07-27 14:15:00,72.15,72.21,72.15,72.2,8544.0,69.0976,69.1551,69.0976,69.1455,8544.0
2023-07-27 14:20:00,72.2,72.25,72.17,72.17,33202.0,69.1455,69.1934,69.1168,69.1168,33202.0
2023-07-27 14:25:00,72.17,72.19,72.13,72.16,10475.0,69.1168,69.136,69.0785,69.1072,10475.0
2023-07-27 14:30:00,72.16,72.18,72.12,72.13,8393.0,69.1072,69.1264,69.0689,69.0785,8393.0
2023-07-27 14:35:00,72.14,72.21,72.09,72.12,19756.0,69.0881,69.1551,69.0402,69.0689,19756.0
2023-07-27 14:40:00,72.12,72.21,72.08,72.19,31607.0,69.0689,69.1551,69.0306,69.136,31607.0
2023-07-27 14:45:00,72.2,72.26,72.19,72.24,19680.0,69.1455,69.203,69.136,69.1838,19680.0
2023-07-27 14:50:00,72.25,72.25,72.2,72.23,7978.0,69.1934,69.1934,69.1455,69.1743,7978.0
2023-07-27 14:55:00,72.24,72.25,72.2,72.2,11075.0,69.1838,69.1934,69.1455,69.1455,11075.0
2023-07-27 15:00:00,72.21,72.24,72.19,72.22,12160.0,69.1551,69.1838,69.136,69.1647,12160.0
2023-07-27 15:05:00,72.22,72.23,72.17,72.22,10275.0,69.1647,69.1743,69.1168,69.1647,10275.0
2023-07-27 15:10:00,72.22,72.32,72.21,72.31,9917.0,69.1647,69.2605,69.1551,69.2509,9917.0
2023-07-27 15:15:00,72.31,72.32,72.25,72.28,7130.0,69.2509,69.2605,69.1934,69.2221,7130.0
2023-07-27 15:20:00,72.28,72.28,72.18,72.18,15462.0,69.2221,69.2221,69.1264,69.1264,15462.0
2023-07-27 15:25:00,72.17,72.18,72.14,72.16,9172.0,69.1168,69.1264,69.0881,69.1072,9172.0
2023-07-27 15:30:00,72.16,72.22,72.14,72.18,15254.0,69.1072,69.1647,69.0881,69.1264,15254.0
2023-07-27 15:35:00,72.19,72.19,72.06,72.09,22059.0,69.136,69.136,69.0115,69.0402,22059.0
2023-07-27 15:40:00,72.09,72.2,72.08,72.18,22932.0,69.0402,69.1455,69.0306,69.1264,22932.0
2023-07-27 15:45:00,72.18,72.2,72.11,72.13,35110.0,69.1264,69.1455,69.0593,69.0785,35110.0
2023-07-27 15:50:00,72.13,72.24,72.11,72.11,51179.0,69.0785,69.1838,69.0593,69.0593,51179.0
2023-07-27 15:55:00,72.12,72.14,72.05,72.06,144005.0,69.0689,69.0881,69.0019,69.0115,144005.0
2023-07-28 09:30:00,72.46,72.54,72.11,72.14,27292.0,69.3945,69.4711,69.0593,69.0881,27292.0
2023-07-28 09:35:00,72.14,72.19,72.0,72.07,15768.0,69.0881,69.136,68.954,69.021,15768.0
2023-07-28 09:40:00,72.08,72.26,72.08,72.14,19390.0,69.0306,69.203,69.0306,69.0881,19390.0
2023-07-28 09:45:00,72.14,72.14,71.99,72.12,9481.0,69.0881,69.0881,68.9444,69.0689,9481.0
2023-07-28 09:50:00,72.12,72.15,71.97,72.02,12613.0,69.0689,69.0976,68.9253,68.9731,12613.0
2023-07-28 09:55:00,72.04,72.22,72.03,72.21,5937.0,68.9923,69.1647,68.9827,69.1551,5937.0
2023-07-28 10:00:00,72.23,72.31,72.18,72.21,13326.0,69.1743,69.2509,69.1264,69.1551,13326.0
2023-07-28 10:05:00,72.21,72.34,72.16,72.33,11231.0,69.1551,69.2796,69.1072,69.27,11231.0
2023-07-28 10:10:00,72.34,72.44,72.26,72.42,9446.0,69.2796,69.3754,69.203,69.3562,9446.0
2023-07-28 10:15:00,72.44,72.47,72.37,72.45,7121.0,69.3754,69.4041,69.3083,69.385,7121.0
2023-07-28 10:20:00,72.48,72.5,72.43,72.48,8997.0,69.4137,69.4328,69.3658,69.4137,8997.0
2023-07-28 10:25:00,72.49,72.53,72.42,72.52,29795.0,69.4233,69.4616,69.3562,69.452,29795.0
2023-07-28 10:30:00,72.52,72.57,72.44,72.49,33889.0,69.452,69.4999,69.3754,69.4233,33889.0
2023-07-28 10:35:00,72.49,72.57,72.47,72.56,6441.0,69.4233,69.4999,69.4041,69.4903,6441.0
2023-07-28 10:40:00,72.55,72.7,72.54,72.63,14131.0,69.4807,69.6244,69.4711,69.5573,14131.0
2023-07-28 10:45:00,72.63,72.64,72.56,72.58,7835.0,69.5573,69.5669,69.4903,69.5095,7835.0
2023-07-28 10:50:00,72.59,72.64,72.58,72.6,6393.0,69.519,69.5669,69.5095,69.5286,6393.0
2023-07-28 10:55:00,72.61,72.62,72.47,72.5,11197.0,69.5382,69.5478,69.4041,69.4328,11197.0
2023-07-28 11:00:00,72.5,72.51,72.4,72.44,4901.0,69.4328,69.4424,69.3371,69.3754,4901.0
2023-07-28 11:05:00,72.44,72.44,72.38,72.43,7751.0,69.3754,69.3754,69.3179,69.3658,7751.0
2023-07-28 11:10:00,72.44,72.52,72.38,72.52,4643.0,69.3754,69.452,69.3179,69.452,4643.0
2023-07-28 11:15:00,72.52,72.57,72.48,72.49,10282.0,69.452,69.4999,69.4137,69.4233,10282.0
2023-07-28 11:20:00,72.49,72.56,72.48,72.56,4284.0,69.4233,69.4903,69.4137,69.4903,4284.0
2023-07-28 11:25:00,72.55,72.58,72.5,72.52,7325.0,69.4807,69.5095,69.4328,69.452,7325.0
2023-07-28 11:30:00,72.51,72.63,72.49,72.49,11276.0,69.4424,69.5573,69.4233,69.4233,11276.0
2023-07-28 11:35:00,72.48,72.56,72.48,72.54,5130.0,69.4137,69.4903,69.4137,69.4711,5130.0
2023-07-28 11:40:00,72.54,72.62,72.52,72.58,9226.0,69.4711,69.5478,69.452,69.5095,9226.0
2023-07-28 11:45:00,72.6,72.62,72.49,72.49,11748.0,69.5286,69.5478,69.4233,69.4233,11748.0
2023-07-28 11:50:00,72.5,72.53,72.46,72.51,6313.0,69.4328,69.4616,69.3945,69.4424,6313.0
2023-07-28 11:55:00,72.5,72.5,72.42,72.48,7594.0,69.4328,69.4328,69.3562,69.4137,7594.0
2023-07-28 12:00:00,72.48,72.48,72.36,72.45,12936.0,69.4137,69.4137,69.2988,69.385,12936.0
2023-07-28 12:05:00,72.44,72.44,72.37,72.41,7929.0,69.3754,69.3754,69.3083,69.3466,7929.0
2023-07-28 12:10:00,72.42,72.43,72.38,72.38,6621.0,69.3562,69.3658,69.3179,69.3179,6621.0
2023-07-28 12:15:00,72.4,72.43,72.39,72.4,6012.0,69.3371,69.3658,69.3275,69.3371,6012.0
2023-07-28 12:20:00,72.37,72.46,72.37,72.46,8307.0,69.3083,69.3945,69.3083,69.3945,8307.0
2023-07-28 12:25:00,72.47,72.52,72.47,72.52,4974.0,69.4041,69.452,69.4041,69.452,4974.0
2023-07-28 12:30:00,72.52,72.55,72.49,72.52,9107.0,69.452,69.4807,69.4233,69.452,9107.0
2023-07-28 12:35:00,72.53,72.61,72.53,72.59,4833.0,69.4616,69.5382,69.4616,69.519,4833.0
2023-07-28 12:40:00,72.59,72.59,72.52,72.56,5479.0,69.519,69.519,69.452,69.4903,5479.0
2023-07-28 12:45:00,72.56,72.57,72.53,72.54,7267.0,69.4903,69.4999,69.4616,69.4711,7267.0
2023-07-28 12:50:00,72.53,72.57,72.53,72.56,11479.0,69.4616,69.4999,69.4616,69.4903,11479.0
2023-07-28 12:55:00,72.56,72.58,72.5,72.52,5839.0,69.4903,69.5095,69.4328,69.452,5839.0
2023-07-28 13:00:00,72.52,72.52,72.47,72.47,4530.0,69.452,69.452,69.4041,69.4041,4530.0
2023-07-28 13:05:00,72.45,72.45,72.38,72.39,8999.0,69.385,69.385,69.3179,69.3275,8999.0
2023-07-28 13:10:00,72.4,72.42,72.36,72.37,9034.0,69.3371,69.3562,69.2988,69.3083,9034.0
2023-07-28 13:15:00,72.37,72.45,72.36,72.44,7337.0,69.3083,69.385,69.2988,69.3754,7337.0
2023-07-28 13:20:00,72.44,72.44,72.34,72.38,7721.0,69.3754,69.3754,69.2796,69.3179,7721.0
2023-07-28 13:25:00,72.38,72.39,72.3,72.3,4203.0,69.3179,69.3275,69.2413,69.2413,4203.0
2023-07-28 13:30:00,72.3,72.35,72.28,72.29,10040.0,69.2413,69.2892,69.2221,69.2317,10040.0
2023-07-28 13:35:00,72.29,72.29,72.21,72.28,9936.0,69.2317,69.2317,69.1551,69.2221,9936.0
2023-07-28 13:40:00,72.27,72.28,72.18,72.22,13126.0,69.2126,69.2221,69.1264,69.1647,13126.0
2023-07-28 13:45:00,72.23,72.24,72.17,72.18,7315.0,69.1743,69.1838,69.1168,69.1264,7315.0
2023-07-28 13:50:00,72.18,72.28,72.17,72.28,5776.0,69.1264,69.2221,69.1168,69.2221,5776.0
2023-07-28 13:55:00,72.28,72.34,72.28,72.3,5825.0,69.2221,69.2796,69.2221,69.2413,5825.0
2023-07-28 14:00:00,72.29,72.32,72.28,72.31,4519.0,69.2317,69.2605,69.2221,69.2509,4519.0
2023-07-28 14:05:00,72.32,72.36,72.31,72.36,4320.0,69.2605,69.2988,69.2509,69.2988,4320.0
2023-07-28 14:10:00,72.36,72.4,72.34,72.39,12401.0,69.2988,69.3371,69.2796,69.3275,12401.0
2023-07-28 14:15:00,72.39,72.42,72.38,72.42,5639.0,69.3275,69.3562,69.3179,69.3562,5639.0
2023-07-28 14:20:00,72.41,72.42,72.38,72.42,7291.0,69.3466,69.3562,69.3179,69.3562,7291.0
2023-07-28 14:25:00,72.42,72.43,72.39,72.41,7608.0,69.3562,69.3658,69.3275,69.3466,7608.0
2023-07-28 14:30:00,72.41,72.41,72.37,72.38,6930.0,69.3466,69.3466,69.3083,69.3179,6930.0
2023-07-28 14:35:00,72.39,72.39,72.33,72.35,7497.0,69.3275,69.3275,69.27,69.2892,7497.0
2023-07-28 14:40:00,72.35,72.42,72.34,72.4,8052.0,69.2892,69.3562,69.2796,69.3371,8052.0
2023-07-28 14:45:00,72.4,72.41,72.37,72.39,6636.0,69.3371,69.3466,69.3083,69.3275,6636.0
2023-07-28 14:50:00,72.39,72.46,72.36,72.46,5931.0,69.3275,69.3945,69.2988,69.3945,5931.0
2023-07-28 14:55:00,72.46,72.46,72.39,72.42,7781.0,69.3945,69.3945,69.3275,69.3562,7781.0
2023-07-28 15:00:00,72.44,72.46,72.4,72.44,7169.0,69.3754,69.3945,69.3371,69.3754,7169.0
2023-07-28 15:05:00,72.44,72.44,72.35,72.38,10170.0,69.3754,69.3754,69.2892,69.3179,10170.0
2023-07-28 15:10:00,72.37,72.46,72.36,72.44,8849.0,69.3083,69.3945,69.2988,69.3754,8849.0
2023-07-28 15:15:00,72.45,72.47,72.42,72.43,7708.0,69.385,69.4041,69.3562,69.3658,7708.0
2023-07-28 15:20:00,72.43,72.45,72.39,72.41,12281.0,69.3658,69.385,69.3275,69.3466,12281.0
2023-07-28 15:25:00,72.42,72.45,72.37,72.39,15532.0,69.3562,69.385,69.3083,69.3275,15532.0
2023-07-28 15:30:00,72.39,72.43,72.31,72.34,25402.0,69.3275,69.3658,69.2509,69.2796,25402.0
2023-07-28 15:35:00,72.34,72.35,72.31,72.31,24812.0,69.2796,69.2892,69.2509,69.2509,24812.0
2023-07-28 15:40:00,72.31,72.33,72.29,72.33,20476.0,69.2509,69.27,69.2317,69.27,20476.0
2023-07-28 15:45:00,72.32,72.34,72.29,72.3,38916.0,69.2605,69.2796,69.2317,69.2413,38916.0
2023-07-28 15:50:00,72.3,72.38,72.26,72.36,44001.0,69.2413,69.3179,69.203,69.2988,44001.0
2023-07-28 15:55:00,72.36,72.41,72.31,72.38,141059.0,69.2988,69.3466,69.2509,69.3179,141059.0
2023-07-31 09:30:00,72.44,72.66,72.28,72.6,30374.0,69.3754,69.5861,69.2221,69.5286,30374.0
2023-07-31 09:35:00,72.57,72.67,72.55,72.66,16615.0,69.4999,69.5956,69.4807,69.5861,16615.0
2023-07-31 09:40:00,72.7,72.8,72.67,72.72,8594.0,69.6244,69.7201,69.5956,69.6435,8594.0
2023-07-31 09:45:00,72.72,72.72,72.56,72.67,25617.0,69.6435,69.6435,69.4903,69.5956,25617.0
2023-07-31 09:50:00,72.69,72.79,72.68,72.77,6449.0,69.6148,69.7106,69.6052,69.6914,6449.0
2023-07-31 09:55:00,72.78,72.79,72.56,72.66,7860.0,69.701,69.7106,69.4903,69.5861,7860.0
2023-07-31 10:00:00,72.67,72.67,72.6,72.64,12044.0,69.5956,69.5956,69.5286,69.5669,12044.0
2023-07-31 10:05:00,72.64,72.64,72.49,72.5,8019.0,69.5669,69.5669,69.4233,69.4328,8019.0
2023-07-31 10:10:00,72.5,72.52,72.37,72.41,8792.0,69.4328,69.452,69.3083,69.3466,8792.0
2023-07-31 10:15:00,72.41,72.42,72.33,72.42,7291.0,69.3466,69.3562,69.27,69.3562,7291.0
2023-07-31 10:20:00,72.42,72.46,72.4,72.44,11660.0,69.3562,69.3945,69.3371,69.3754,11660.0
2023-07-31 10:25:00,72.44,72.53,72.41,72.53,8678.0,69.3754,69.4616,69.3466,69.4616,8678.0
2023-07-31 10:30:00,72.55,72.55,72.48,72.53,9104.0,69.4807,69.4807,69.4137,69.4616,9104.0
2023-07-31 10:35:00,72.56,72.57,72.53,72.53,5100.0,69.4903,69.4999,69.4616,69.4616,5100.0
2023-07-31 10:40:00,72.54,72.59,72.54,72.57,3784.0,69.4711,69.519,69.4711,69.4999,3784.0
2023-07-31 10:45:00,72.59,72.59,72.48,72.48,8515.0,69.519,69.519,69.4137,69.4137,8515.0
2023-07-31 10:50:00,72.46,72.46,72.34,72.37,5680.0,69.3945,69.3945,69.2796,69.3083,5680.0
2023-07-31 10:55:00,72.36,72.43,72.36,72.43,7199.0,69.2988,69.3658,69.2988,69.3658,7199.0
2023-07-31 11:00:00,72.44,72.44,72.34,72.35,3825.0,69.3754,69.3754,69.2796,69.2892,3825.0
2023-07-31 11:05:00,72.35,72.42,72.34,72.41,6475.0,69.2892,69.3562,69.2796,69.3466,6475.0
2023-07-31 11:10:00,72.42,72.46,72.38,72.39,6972.0,69.3562,69.3945,69.3179,69.3275,6972.0
2023-07-31 11:15:00,72.4,72.43,72.35,72.38,7267.0,69.3371,69.3658,69.2892,69.3179,7267.0
2023-07-31 11:20:00,72.38,72.39,72.31,72.36,12090.0,69.3179,69.3275,69.2509,69.2988,12090.0
2023-07-31 11:25:00,72.37,72.43,72.37,72.37,7581.0,69.3083,69.3658,69.3083,69.3083,7581.0
2023-07-31 11:30:00,72.37,72.37,72.24,72.26,9174.0,69.3083,69.3083,69.1838,69.203,9174.0
2023-07-31 11:35:00,72.26,72.31,72.25,72.27,5496.0,69.203,69.2509,69.1934,69.2126,5496.0
2023-07-31 11:40:00,72.26,72.26,72.22,72.24,7267.0,69.203,69.203,69.1647,69.1838,7267.0
2023-07-31 11:45:00,72.24,72.27,72.18,72.2,9083.0,69.1838,69.2126,69.1264,69.1455,9083.0
2023-07-31 11:50:00,72.21,72.26,72.2,72.23,6352.0,69.1551,69.203,69.1455,69.1743,6352.0
2023-07-31 11:55:00,72.24,72.27,72.23,72.25,4661.0,69.1838,69.2126,69.1743,69.1934,4661.0
2023-07-31 12:00:00,72.24,72.27,72.23,72.24,5715.0,69.1838,69.2126,69.1743,69.1838,5715.0
2023-07-31 12:05:00,72.23,72.23,72.16,72.19,4683.0,69.1743,69.1743,69.1072,69.136,4683.0
2023-07-31 12:10:00,72.19,72.27,72.19,72.27,4084.0,69.136,69.2126,69.136,69.2126,4084.0
2023-07-31 12:15:00,72.26,72.28,72.22,72.24,7305.0,69.203,69.2221,69.1647,69.1838,7305.0
2023-07-31 12:20:00,72.25,72.29,72.23,72.27,6032.0,69.1934,69.2317,69.1743,69.2126,6032.0
2023-07-31 12:25:00,72.28,72.29,72.19,72.2,7743.0,69.2221,69.2317,69.136,69.1455,7743.0
2023-07-31 12:30:00,72.21,72.25,72.2,72.25,7094.0,69.1551,69.1934,69.1455,69.1934,7094.0
2023-07-31 12:35:00,72.25,72.26,72.23,72.24,5172.0,69.1934,69.203,69.1743,69.1838,5172.0
2023-07-31 12:40:00,72.23,72.27,72.21,72.25,6995.0,69.1743,69.2126,69.1551,69.1934,6995.0
2023-07-31 12:45:00,72.25,72.26,72.18,72.22,6641.0,69.1934,69.203,69.1264,69.1647,6641.0
2023-07-31 12:50:00,72.21,72.21,72.14,72.14,4015.0,69.1551,69.1551,69.0881,69.0881,4015.0
2023-07-31 12:55:00,72.14,72.25,72.12,72.25,5933.0,69.0881,69.1934,69.0689,69.1934,5933.0
2023-07-31 13:00:00,72.24,72.25,72.19,72.19,6399.0,69.1838,69.1934,69.136,69.136,6399.0
2023-07-31 13:05:00,72.19,72.21,72.16,72.19,3471.0,69.136,69.1551,69.1072,69.136,3471.0
2023-07-31 13:10:00,72.2,72.23,72.18,72.22,4954.0,69.1455,69.1743,69.1264,69.1647,4954.0
2023-07-31 13:15:00,72.22,72.22,72.19,72.21,7376.0,69.1647,69.1647,69.136,69.1551,7376.0
2023-07-31 13:20:00,72.2,72.22,72.18,72.19,4250.0,69.1455,69.1647,69.1264,69.136,4250.0
2023-07-31 13:25:00,72.2,72.24,72.19,72.23,3964.0,69.1455,69.1838,69.136,69.1743,3964.0
2023-07-31 13:30:00,72.24,72.28,72.24,72.26,8102.0,69.1838,69.2221,69.1838,69.203,8102.0
2023-07-31 13:35:00,72.27,72.29,72.25,72.26,4649.0,69.2126,69.2317,69.1934,69.203,4649.0
2023-07-31 13:40:00,72.25,72.29,72.25,72.28,4723.0,69.1934,69.2317,69.1934,69.2221,4723.0
2023-07-31 13:45:00,72.29,72.3,72.25,72.26,6080.0,69.2317,69.2413,69.1934,69.203,6080.0
2023-07-31 13:50:00,72.26,72.26,72.22,72.24,4326.0,69.203,69.203,69.1647,69.1838,4326.0
2023-07-31 13:55:00,72.24,72.3,72.23,72.29,5871.0,69.1838,69.2413,69.1743,69.2317,5871.0
2023-07-31 14:00:00,72.3,72.3,72.24,72.28,8449.0,69.2413,69.2413,69.1838,69.2221,8449.0
2023-07-31 14:05:00,72.28,72.32,72.26,72.26,7487.0,69.2221,69.2605,69.203,69.203,7487.0
2023-07-31 14:10:00,72.25,72.25,72.15,72.16,9797.0,69.1934,69.1934,69.0976,69.1072,9797.0
2023-07-31 14:15:00,72.16,72.17,72.14,72.16,3809.0,69.1072,69.1168,69.0881,69.1072,3809.0
2023-07-31 14:20:00,72.16,72.2,72.16,72.19,3444.0,69.1072,69.1455,69.1072,69.136,3444.0
2023-07-31 14:25:00,72.18,72.2,72.16,72.19,5796.0,69.1264,69.1455,69.1072,69.136,5796.0
2023-07-31 14:30:00,72.18,72.19,72.16,72.17,6903.0,69.1264,69.136,69.1072,69.1168,6903.0
2023-07-31 14:35:00,72.17,72.19,72.16,72.17,4790.0,69.1168,69.136,69.1072,69.1168,4790.0
2023-07-31 14:40:00,72.17,72.19,72.11,72.12,18174.0,69.1168,69.136,69.0593,69.0689,18174.0
2023-07-31 14:45:00,72.11,72.12,72.08,72.1,5614.0,69.0593,69.0689,69.0306,69.0498,5614.0
2023-07-31 14:50:00,72.11,72.15,72.08,72.08,7474.0,69.0593,69.0976,69.0306,69.0306,7474.0
2023-07-31 14:55:00,72.08,72.14,72.08,72.12,9757.0,69.0306,69.0881,69.0306,69.0689,9757.0
2023-07-31 15:00:00,72.13,72.16,72.09,72.09,6232.0,69.0785,69.1072,69.0402,69.0402,6232.0
2023-07-31 15:05:00,72.1,72.1,72.04,72.06,5803.0,69.0498,69.0498,68.9923,69.0115,5803.0
2023-07-31 15:10:00,72.06,72.06,72.03,72.05,7299.0,69.0115,69.0115,68.9827,69.0019,7299.0
2023-07-31 15:15:00,72.06,72.08,72.02,72.06,8200.0,69.0115,69.0306,68.9731,69.0115,8200.0
2023-07-31 15:20:00,72.06,72.1,72.05,72.05,17461.0,69.0115,69.0498,69.0019,69.0019,17461.0
2023-07-31 15:25:00,72.06,72.07,72.01,72.02,16016.0,69.0115,69.021,68.9636,68.9731,16016.0
2023-07-31 15:30:00,72.02,72.08,71.97,72.02,23208.0,68.9731,69.0306,68.9253,68.9731,23208.0
2023-07-31 15:35:00,72.02,72.06,72.0,72.01,21411.0,68.9731,69.0115,68.954,68.9636,21411.0
2023-07-31 15:40:00,72.02,72.07,72.02,72.05,18815.0,68.9731,69.021,68.9731,69.0019,18815.0
2023-07-31 15:45:00,72.05,72.06,72.01,72.03,40840.0,69.0019,69.0115,68.9636,68.9827,40840.0
2023-07-31 15:50:00,72.03,72.12,71.97,72.1,69997.0,68.9827,69.0689,68.9253,69.0498,69997.0
2023-07-31 15:55:00,72.1,72.39,72.08,72.34,301043.0,69.0498,69.3275,69.0306,69.2796,301043.0
2023-08-01 09:30:00,72.44,72.53,72.27,72.32,34935.0,69.3754,69.4616,69.2126,69.2605,34935.0
2023-08-01 09:35:00,72.34,72.52,72.33,72.44,18818.0,69.2796,69.452,69.27,69.3754,18818.0
2023-08-01 09:40:00,72.45,72.59,72.42,72.43,22271.0,69.385,69.519,69.3562,69.3658,22271.0
2023-08-01 09:45:00,72.43,72.58,72.43,72.57,26330.0,69.3658,69.5095,69.3658,69.4999,26330.0
2023-08-01 09:50:00,72.61,72.68,72.54,72.59,15446.0,69.5382,69.6052,69.4711,69.519,15446.0
2023-08-01 09:55:00,72.59,72.64,72.54,72.54,23522.0,69.519,69.5669,69.4711,69.4711,23522.0
2023-08-01 10:00:00,72.56,72.63,72.5,72.57,22187.0,69.4903,69.5573,69.4328,69.4999,22187.0
2023-08-01 10:05:00,72.54,72.55,72.45,72.47,14668.0,69.4711,69.4807,69.385,69.4041,14668.0
2023-08-01 10:10:00,72.46,72.48,72.42,72.46,26810.0,69.3945,69.4137,69.3562,69.3945,26810.0
2023-08-01 10:15:00,72.44,72.53,72.41,72.53,25351.0,69.3754,69.4616,69.3466,69.4616,25351.0
2023-08-01 10:20:00,72.52,72.52,72.38,72.38,14448.0,69.452,69.452,69.3179,69.3179,14448.0
2023-08-01 10:25:00,72.38,72.49,72.38,72.45,28024.0,69.3179,69.4233,69.3179,69.385,28024.0
2023-08-01 10:30:00,72.45,72.47,72.37,72.38,17147.0,69.385,69.4041,69.3083,69.3179,17147.0
2023-08-01 10:35:00,72.38,72.45,72.37,72.38,32032.0,69.3179,69.385,69.3083,69.3179,32032.0
2023-08-01 10:40:00,72.38,72.4,72.31,72.32,42268.0,69.3179,69.3371,69.2509,69.2605,42268.0
2023-08-01 10:45:00,72.33,72.39,72.3,72.38,17297.0,69.27,69.3275,69.2413,69.3179,17297.0
2023-08-01 10:50:00,72.38,72.4,72.3,72.35,17640.0,69.3179,69.3371,69.2413,69.2892,17640.0
2023-08-01 10:55:00,72.35,72.38,72.23,72.23,5801.0,69.2892,69.3179,69.1743,69.1743,5801.0
2023-08-01 11:00:00,72.23,72.33,72.2,72.32,14258.0,69.1743,69.27,69.1455,69.2605,14258.0
2023-08-01 11:05:00,72.32,72.38,72.28,72.37,11409.0,69.2605,69.3179,69.2221,69.3083,11409.0
2023-08-01 11:10:00,72.37,72.47,72.35,72.36,25842.0,69.3083,69.4041,69.2892,69.2988,25842.0
2023-08-01 11:15:00,72.35,72.35,72.29,72.34,11263.0,69.2892,69.2892,69.2317,69.2796,11263.0
2023-08-01 11:20:00,72.34,72.34,72.3,72.33,8050.0,69.2796,69.2796,69.2413,69.27,8050.0
2023-08-01 11:25:00,72.33,72.33,72.28,72.31,8578.0,69.27,69.27,69.2221,69.2509,8578.0
2023-08-01 11:30:00,72.31,72.32,72.23,72.27,14929.0,69.2509,69.2605,69.1743,69.2126,14929.0
2023-08-01 11:35:00,72.27,72.31,72.26,72.3,14033.0,69.2126,69.2509,69.203,69.2413,14033.0
2023-08-01 11:40:00,72.3,72.3,72.2,72.2,8904.0,69.2413,69.2413,69.1455,69.1455,8904.0
2023-08-01 11:45:00,72.2,72.24,72.14,72.24,10467.0,69.1455,69.1838,69.0881,69.1838,10467.0
2023-08-01 11:50:00,72.27,72.32,72.21,72.24,10068.0,69.2126,69.2605,69.1551,69.1838,10068.0
2023-08-01 11:55:00,72.25,72.32,72.2,72.27,13561.0,69.1934,69.2605,69.1455,69.2126,13561.0
2023-08-01 12:00:00,72.28,72.3,72.27,72.29,7951.0,69.2221,69.2413,69.2126,69.2317,7951.0
2023-08-01 12:05:00,72.29,72.29,72.23,72.23,6043.0,69.2317,69.2317,69.1743,69.1743,6043.0
2023-08-01 12:10:00,72.23,72.3,72.23,72.23,13203.0,69.1743,69.2413,69.1743,69.1743,13203.0
2023-08-01 12:15:00,72.24,72.25,72.18,72.2,9445.0,69.1838,69.1934,69.1264,69.1455,9445.0
2023-08-01 12:20:00,72.21,72.25,72.19,72.24,7957.0,69.1551,69.1934,69.136,69.1838,7957.0
2023-08-01 12:25:00,72.25,72.26,72.23,72.24,10337.0,69.1934,69.203,69.1743,69.1838,10337.0
2023-08-01 12:30:00,72.24,72.3,72.22,72.28,8214.0,69.1838,69.2413,69.1647,69.2221,8214.0
2023-08-01 12:35:00,72.29,72.29,72.21,72.23,31893.0,69.2317,69.2317,69.1551,69.1743,31893.0
2023-08-01 12:40:00,72.24,72.29,72.23,72.28,9474.0,69.1838,69.2317,69.1743,69.2221,9474.0
2023-08-01 12:45:00,72.28,72.32,72.28,72.3,8461.0,69.2221,69.2605,69.2221,69.2413,8461.0
2023-08-01 12:50:00,72.29,72.31,72.25,72.27,7065.0,69.2317,69.2509,69.1934,69.2126,7065.0
2023-08-01 12:55:00,72.26,72.33,72.25,72.31,9919.0,69.203,69.27,69.1934,69.2509,9919.0
2023-08-01 13:00:00,72.32,72.37,72.32,72.34,19865.0,69.2605,69.3083,69.2605,69.2796,19865.0
2023-08-01 13:05:00,72.33,72.35,72.28,72.28,8937.0,69.27,69.2892,69.2221,69.2221,8937.0
2023-08-01 13:10:00,72.28,72.29,72.22,72.23,12817.0,69.2221,69.2317,69.1647,69.1743,12817.0
2023-08-01 13:15:00,72.23,72.3,72.23,72.3,9219.0,69.1743,69.2413,69.1743,69.2413,9219.0
2023-08-01 13:20:00,72.3,72.37,72.29,72.36,8954.0,69.2413,69.3083,69.2317,69.2988,8954.0
2023-08-01 13:25:00,72.36,72.41,72.35,72.39,14822.0,69.2988,69.3466,69.2892,69.3275,14822.0
2023-08-01 13:30:00,72.4,72.42,72.36,72.38,11017.0,69.3371,69.3562,69.2988,69.3179,11017.0
2023-08-01 13:35:00,72.37,72.39,72.33,72.36,28331.0,69.3083,69.3275,69.27,69.2988,28331.0
2023-08-01 13:40:00,72.36,72.38,72.32,72.35,12516.0,69.2988,69.3179,69.2605,69.2892,12516.0
2023-08-01 13:45:00,72.33,72.35,72.31,72.32,7998.0,69.27,69.2892,69.2509,69.2605,7998.0
2023-08-01 13:50:00,72.31,72.35,72.31,72.34,14566.0,69.2509,69.2892,69.2509,69.2796,14566.0
2023-08-01 13:55:00,72.34,72.36,72.33,72.35,9751.0,69.2796,69.2988,69.27,69.2892,9751.0
2023-08-01 14:00:00,72.35,72.37,72.33,72.34,13652.0,69.2892,69.3083,69.27,69.2796,13652.0
2023-08-01 14:05:00,72.34,72.35,72.3,72.32,11674.0,69.2796,69.2892,69.2413,69.2605,11674.0
2023-08-01 14:10:00,72.32,72.38,72.31,72.38,15882.0,69.2605,69.3179,69.2509,69.3179,15882.0
2023-08-01 14:15:00,72.38,72.41,72.36,72.38,10104.0,69.3179,69.3466,69.2988,69.3179,10104.0
2023-08-01 14:20:00,72.38,72.38,72.29,72.29,7166.0,69.3179,69.3179,69.2317,69.2317,7166.0
2023-08-01 14:25:00,72.3,72.34,72.27,72.32,12363.0,69.2413,69.2796,69.2126,69.2605,12363.0
2023-08-01 14:30:00,72.33,72.33,72.3,72.33,7869.0,69.27,69.27,69.2413,69.27,7869.0
2023-08-01 14:35:00,72.33,72.38,72.32,72.36,10713.0,69.27,69.3179,69.2605,69.2988,10713.0
2023-08-01 14:40:00,72.37,72.38,72.35,72.36,9534.0,69.3083,69.3179,69.2892,69.2988,9534.0
2023-08-01 14:45:00,72.36,72.37,72.33,72.37,13817.0,69.2988,69.3083,69.27,69.3083,13817.0
2023-08-01 14:50:00,72.37,72.37,72.34,72.36,18521.0,69.3083,69.3083,69.2796,69.2988,18521.0
2023-08-01 14:55:00,72.35,72.39,72.34,72.39,20183.0,69.2892,69.3275,69.2796,69.3275,20183.0
2023-08-01 15:00:00,72.39,72.41,72.33,72.34,25511.0,69.3275,69.3466,69.27,69.2796,25511.0
2023-08-01 15:05:00,72.33,72.35,72.3,72.34,17391.0,69.27,69.2892,69.2413,69.2796,17391.0
2023-08-01 15:10:00,72.35,72.39,72.35,72.35,13890.0,69.2892,69.3275,69.2892,69.2892,13890.0
2023-08-01 15:15:00,72.35,72.44,72.35,72.42,13229.0,69.2892,69.3754,69.2892,69.3562,13229.0
2023-08-01 15:20:00,72.42,72.43,72.36,72.39,23177.0,69.3562,69.3658,69.2988,69.3275,23177.0
2023-08-01 15:25:00,72.38,72.39,72.31,72.33,15318.0,69.3179,69.3275,69.2509,69.27,15318.0
2023-08-01 15:30:00,72.32,72.35,72.27,72.28,23999.0,69.2605,69.2892,69.2126,69.2221,23999.0
2023-08-01 15:35:00,72.28,72.31,72.25,72.28,27642.0,69.2221,69.2509,69.1934,69.2221,27642.0
2023-08-01 15:40:00,72.28,72.29,72.17,72.22,26243.0,69.2221,69.2317,69.1168,69.1647,26243.0
2023-08-01 15:45:00,72.23,72.25,72.19,72.21,37217.0,69.1743,69.1934,69.136,69.1551,37217.0
2023-08-01 15:50:00,72.22,72.25,72.17,72.21,53480.0,69.1647,69.1934,69.1168,69.1551,53480.0
2023-08-01 15:55:00,72.22,72.23,72.09,72.1,124650.0,69.1647,69.1743,69.0402,69.0498,124650.0
2023-08-02 09:30:00,74.4,75.33,73.0,75.21,147791.0,71.2525,72.1431,69.9117,72.0282,147791.0
2023-08-02 09:35:00,75.33,75.81,75.16,75.62,100864.0,72.1431,72.6028,71.9803,72.4208,100864.0
2023-08-02 09:40:00,75.62,75.95,75.54,75.66,53959.0,72.4208,72.7369,72.3442,72.4592,53959.0
2023-08-02 09:45:00,75.71,76.1,75.67,76.09,76597.0,72.507,72.8805,72.4687,72.871,76597.0
2023-08-02 09:50:00,76.13,76.45,76.08,76.13,91564.0,72.9093,73.2157,72.8614,72.9093,91564.0
2023-08-02 09:55:00,76.13,76.22,75.9,76.02,79758.0,72.9093,72.9955,72.689,72.8039,79758.0
2023-08-02 10:00:00,76.01,76.31,76.01,76.08,92270.0,72.7943,73.0817,72.7943,72.8614,92270.0
2023-08-02 10:05:00,76.09,76.2,75.93,75.99,89085.0,72.871,72.9763,72.7177,72.7752,89085.0
2023-08-02 10:10:00,76.0,76.6,75.99,76.55,70386.0,72.7848,73.3594,72.7752,73.3115,70386.0
2023-08-02 10:15:00,76.56,76.59,75.97,75.99,52327.0,73.3211,73.3498,72.756,72.7752,52327.0
2023-08-02 10:20:00,75.99,76.2,75.73,75.76,47847.0,72.7752,72.9763,72.5262,72.5549,47847.0
2023-08-02 10:25:00,75.76,76.0,75.69,75.99,30509.0,72.5549,72.7848,72.4879,72.7752,30509.0
2023-08-02 10:30:00,75.99,76.06,75.78,75.91,28085.0,72.7752,72.8422,72.5741,72.6986,28085.0
2023-08-02 10:35:00,75.91,76.01,75.85,76.0,59466.0,72.6986,72.7943,72.6411,72.7848,59466.0
2023-08-02 10:40:00,76.0,76.16,75.87,75.99,51749.0,72.7848,72.938,72.6603,72.7752,51749.0
2023-08-02 10:45:00,75.99,76.17,75.9,76.12,29585.0,72.7752,72.9476,72.689,72.8997,29585.0
2023-08-02 10:50:00,76.12,76.18,75.99,76.09,36641.0,72.8997,72.9572,72.7752,72.871,36641.0
2023-08-02 10:55:00,76.09,76.21,76.02,76.14,28048.0,72.871,72.9859,72.8039,72.9188,28048.0
2023-08-02 11:00:00,76.15,76.29,76.12,76.24,29470.0,72.9284,73.0625,72.8997,73.0146,29470.0
2023-08-02 11:05:00,76.22,76.22,76.01,76.11,20208.0,72.9955,72.9955,72.7943,72.8901,20208.0
2023-08-02 11:10:00,76.12,76.12,75.85,76.0,52068.0,72.8997,72.8997,72.6411,72.7848,52068.0
2023-08-02 11:15:00,75.96,76.13,75.96,76.08,19990.0,72.7465,72.9093,72.7465,72.8614,19990.0
2023-08-02 11:20:00,76.09,76.25,76.07,76.25,22649.0,72.871,73.0242,72.8518,73.0242,22649.0
2023-08-02 11:25:00,76.26,76.35,76.16,76.16,37160.0,73.0338,73.12,72.938,72.938,37160.0
2023-08-02 11:30:00,76.17,76.39,76.16,76.39,26996.0,72.9476,73.1583,72.938,73.1583,26996.0
2023-08-02 11:35:00,76.42,76.62,76.39,76.62,42203.0,73.187,73.3785,73.1583,73.3785,42203.0
2023-08-02 11:40:00,76.64,76.65,76.48,76.6,24443.0,73.3977,73.4073,73.2445,73.3594,24443.0
2023-08-02 11:45:00,76.62,76.71,76.47,76.7,31811.0,73.3785,73.4647,73.2349,73.4552,31811.0
2023-08-02 11:50:00,76.72,76.76,76.65,76.75,21830.0,73.4743,73.5126,73.4073,73.503,21830.0
2023-08-02 11:55:00,76.75,76.87,76.75,76.79,19201.0,73.503,73.618,73.503,73.5414,19201.0
2023-08-02 12:00:00,76.79,76.87,76.75,76.85,26305.0,73.5414,73.618,73.503,73.5988,26305.0
2023-08-02 12:05:00,76.86,77.02,76.85,77.0,36534.0,73.6084,73.7616,73.5988,73.7425,36534.0
2023-08-02 12:10:00,77.01,77.1,76.92,77.0,43478.0,73.752,73.8382,73.6659,73.7425,43478.0
2023-08-02 12:15:00,77.03,77.22,76.99,77.22,37566.0,73.7712,73.9532,73.7329,73.9532,37566.0
2023-08-02 12:20:00,77.21,77.27,77.09,77.09,23916.0,73.9436,74.001,73.8287,73.8287,23916.0
2023-08-02 12:25:00,77.09,77.25,77.09,77.18,23006.0,73.8287,73.9819,73.8287,73.9149,23006.0
2023-08-02 12:30:00,77.18,77.33,77.15,77.29,33148.0,73.9149,74.0585,73.8861,74.0202,33148.0
2023-08-02 12:35:00,77.28,77.28,77.21,77.25,14428.0,74.0106,74.0106,73.9436,73.9819,14428.0
2023-08-02 12:40:00,77.24,77.27,77.0,77.01,17885.0,73.9723,74.001,73.7425,73.752,17885.0
2023-08-02 12:45:00,77.01,77.15,76.97,77.05,23245.0,73.752,73.8861,73.7137,73.7904,23245.0
2023-08-02 12:50:00,77.04,77.04,76.88,76.97,36133.0,73.7808,73.7808,73.6275,73.7137,36133.0
2023-08-02 12:55:00,76.97,76.98,76.85,76.86,14316.0,73.7137,73.7233,73.5988,73.6084,14316.0
2023-08-02 13:00:00,76.86,76.89,76.71,76.77,27567.0,73.6084,73.6371,73.4647,73.5222,27567.0
2023-08-02 13:05:00,76.77,76.77,76.69,76.71,15313.0,73.5222,73.5222,73.4456,73.4647,15313.0
2023-08-02 13:10:00,76.71,76.79,76.69,76.7,19695.0,73.4647,73.5414,73.4456,73.4552,19695.0
2023-08-02 13:15:00,76.68,76.71,76.63,76.69,25102.0,73.436,73.4647,73.3881,73.4456,25102.0
2023-08-02 13:20:00,76.7,76.7,76.63,76.64,11197.0,73.4552,73.4552,73.3881,73.3977,11197.0
2023-08-02 13:25:00,76.65,76.65,76.53,76.6,22088.0,73.4073,73.4073,73.2923,73.3594,22088.0
2023-08-02 13:30:00,76.59,76.62,76.55,76.61,31712.0,73.3498,73.3785,73.3115,73.369,31712.0
2023-08-02 13:35:00,76.6,76.72,76.6,76.65,39880.0,73.3594,73.4743,73.3594,73.4073,39880.0
2023-08-02 13:40:00,76.66,76.67,76.47,76.54,43238.0,73.4169,73.4264,73.2349,73.3019,43238.0
2023-08-02 13:45:00,76.49,76.62,76.48,76.61,22406.0,73.254,73.3785,73.2445,73.369,22406.0
2023-08-02 13:50:00,76.61,76.61,76.43,76.44,16358.0,73.369,73.369,73.1966,73.2062,16358.0
2023-08-02 13:55:00,76.44,76.47,76.4,76.4,12282.0,73.2062,73.2349,73.1678,73.1678,12282.0
2023-08-02 14:00:00,76.4,76.47,76.39,76.43,20328.0,73.1678,73.2349,73.1583,73.1966,20328.0
2023-08-02 14:05:00,76.43,76.43,76.25,76.25,16202.0,73.1966,73.1966,73.0242,73.0242,16202.0
2023-08-02 14:10:00,76.22,76.23,76.13,76.18,15315.0,72.9955,73.005,72.9093,72.9572,15315.0
2023-08-02 14:15:00,76.18,76.21,76.09,76.09,29647.0,72.9572,72.9859,72.871,72.871,29647.0
2023-08-02 14:20:00,76.07,76.13,76.02,76.03,25919.0,72.8518,72.9093,72.8039,72.8135,25919.0
2023-08-02 14:25:00,76.03,76.09,75.99,76.05,27917.0,72.8135,72.871,72.7752,72.8327,27917.0
2023-08-02 14:30:00,76.05,76.15,76.0,76.13,31947.0,72.8327,72.9284,72.7848,72.9093,31947.0
2023-08-02 14:35:00,76.12,76.16,76.08,76.11,16819.0,72.8997,72.938,72.8614,72.8901,16819.0
2023-08-02 14:40:00,76.11,76.13,75.93,75.94,14923.0,72.8901,72.9093,72.7177,72.7273,14923.0
2023-08-02 14:45:00,75.94,76.02,75.91,76.0,17843.0,72.7273,72.8039,72.6986,72.7848,17843.0
2023-08-02 14:50:00,76.0,76.07,75.96,75.99,15947.0,72.7848,72.8518,72.7465,72.7752,15947.0
2023-08-02 14:55:00,76.0,76.02,75.93,75.96,17475.0,72.7848,72.8039,72.7177,72.7465,17475.0
2023-08-02 15:00:00,75.98,76.0,75.89,75.9,18545.0,72.7656,72.7848,72.6794,72.689,18545.0
2023-08-02 15:05:00,75.9,75.91,75.81,75.81,29482.0,72.689,72.6986,72.6028,72.6028,29482.0
2023-08-02 15:10:00,75.81,75.88,75.76,75.87,36590.0,72.6028,72.6698,72.5549,72.6603,36590.0
2023-08-02 15:15:00,75.89,75.94,75.81,75.92,58201.0,72.6794,72.7273,72.6028,72.7082,58201.0
2023-08-02 15:20:00,75.91,75.94,75.82,75.83,25736.0,72.6986,72.7273,72.6124,72.622,25736.0
2023-08-02 15:25:00,75.83,75.85,75.69,75.72,48628.0,72.622,72.6411,72.4879,72.5166,48628.0
2023-08-02 15:30:00,75.72,76.02,75.71,76.01,53739.0,72.5166,72.8039,72.507,72.7943,53739.0
2023-08-02 15:35:00,76.0,76.16,76.0,76.15,54487.0,72.7848,72.938,72.7848,72.9284,54487.0
2023-08-02 15:40:00,76.15,76.24,76.15,76.23,52927.0,72.9284,73.0146,72.9284,73.005,52927.0
2023-08-02 15:45:00,76.22,76.23,76.13,76.15,62778.0,72.9955,73.005,72.9093,72.9284,62778.0
2023-08-02 15:50:00,76.16,76.22,76.09,76.17,108294.0,72.938,72.9955,72.871,72.9476,108294.0
2023-08-02 15:55:00,76.17,76.26,76.12,76.23,228724.0,72.9476,73.0338,72.8997,73.005,228724.0
2023-08-03 09:30:00,76.57,76.57,76.14,76.3,80050.0,73.3307,73.3307,72.9188,73.0721,80050.0
2023-08-03 09:35:00,76.3,76.4,75.95,75.96,27462.0,73.0721,73.1678,72.7369,72.7465,27462.0
2023-08-03 09:40:00,75.92,75.94,75.68,75.76,24473.0,72.7082,72.7273,72.4783,72.5549,24473.0
2023-08-03 09:45:00,75.82,75.93,75.73,75.8,25383.0,72.6124,72.7177,72.5262,72.5932,25383.0
2023-08-03 09:50:00,75.81,76.09,75.78,76.09,17602.0,72.6028,72.871,72.5741,72.871,17602.0
2023-08-03 09:55:00,76.11,76.11,75.94,76.05,13520.0,72.8901,72.8901,72.7273,72.8327,13520.0
2023-08-03 10:00:00,76.09,76.42,76.07,76.38,26986.0,72.871,73.187,72.8518,73.1487,26986.0
2023-08-03 10:05:00,76.45,76.74,76.43,76.7,20683.0,73.2157,73.4935,73.1966,73.4552,20683.0
2023-08-03 10:10:00,76.72,76.77,76.59,76.64,36788.0,73.4743,73.5222,73.3498,73.3977,36788.0
2023-08-03 10:15:00,76.64,76.71,76.58,76.71,13172.0,73.3977,73.4647,73.3402,73.4647,13172.0
2023-08-03 10:20:00,76.69,76.83,76.65,76.7,17210.0,73.4456,73.5797,73.4073,73.4552,17210.0
2023-08-03 10:25:00,76.71,76.75,76.61,76.69,12755.0,73.4647,73.503,73.369,73.4456,12755.0
2023-08-03 10:30:00,76.71,76.8,76.69,76.78,23125.0,73.4647,73.5509,73.4456,73.5318,23125.0
2023-08-03 10:35:00,76.78,76.78,76.6,76.62,14232.0,73.5318,73.5318,73.3594,73.3785,14232.0
2023-08-03 10:40:00,76.6,76.73,76.6,76.73,36459.0,73.3594,73.4839,73.3594,73.4839,36459.0
2023-08-03 10:45:00,76.73,76.78,76.67,76.7,22941.0,73.4839,73.5318,73.4264,73.4552,22941.0
2023-08-03 10:50:00,76.72,76.87,76.72,76.76,37761.0,73.4743,73.618,73.4743,73.5126,37761.0
2023-08-03 10:55:00,76.76,76.87,76.76,76.81,28072.0,73.5126,73.618,73.5126,73.5605,28072.0
2023-08-03 11:00:00,76.8,76.86,76.71,76.86,10416.0,73.5509,73.6084,73.4647,73.6084,10416.0
2023-08-03 11:05:00,76.87,76.95,76.85,76.88,18886.0,73.618,73.6946,73.5988,73.6275,18886.0
2023-08-03 11:10:00,76.88,77.01,76.88,77.01,19958.0,73.6275,73.752,73.6275,73.752,19958.0
2023-08-03 11:15:00,76.99,77.0,76.87,76.87,20485.0,73.7329,73.7425,73.618,73.618,20485.0
2023-08-03 11:20:00,76.87,77.05,76.87,77.04,13545.0,73.618,73.7904,73.618,73.7808,13545.0
2023-08-03 11:25:00,77.05,77.13,77.02,77.13,14922.0,73.7904,73.867,73.7616,73.867,14922.0
2023-08-03 11:30:00,77.14,77.25,77.13,77.25,19974.0,73.8765,73.9819,73.867,73.9819,19974.0
2023-08-03 11:35:00,77.24,77.27,77.2,77.25,21644.0,73.9723,74.001,73.934,73.9819,21644.0
2023-08-03 11:40:00,77.24,77.24,77.14,77.14,14292.0,73.9723,73.9723,73.8765,73.8765,14292.0
2023-08-03 11:45:00,77.12,77.12,76.92,76.99,40645.0,73.8574,73.8574,73.6659,73.7329,40645.0
2023-08-03 11:50:00,77.0,77.05,76.99,77.05,12741.0,73.7425,73.7904,73.7329,73.7904,12741.0
2023-08-03 11:55:00,77.05,77.11,76.98,77.0,14938.0,73.7904,73.8478,73.7233,73.7425,14938.0
2023-08-03 12:00:00,76.98,77.01,76.91,76.96,14285.0,73.7233,73.752,73.6563,73.7042,14285.0
2023-08-03 12:05:00,76.96,76.99,76.87,76.99,15763.0,73.7042,73.7329,73.618,73.7329,15763.0
2023-08-03 12:10:00,76.99,77.1,76.99,77.07,18180.0,73.7329,73.8382,73.7329,73.8095,18180.0
2023-08-03 12:15:00,77.07,77.12,77.03,77.08,16310.0,73.8095,73.8574,73.7712,73.8191,16310.0
2023-08-03 12:20:00,77.09,77.12,76.98,76.98,10031.0,73.8287,73.8574,73.7233,73.7233,10031.0
2023-08-03 12:25:00,77.0,77.03,76.88,76.93,13467.0,73.7425,73.7712,73.6275,73.6754,13467.0
2023-08-03 12:30:00,76.92,76.97,76.9,76.97,13351.0,73.6659,73.7137,73.6467,73.7137,13351.0
2023-08-03 12:35:00,76.97,77.0,76.85,76.91,15521.0,73.7137,73.7425,73.5988,73.6563,15521.0
2023-08-03 12:40:00,76.9,76.95,76.9,76.93,12243.0,73.6467,73.6946,73.6467,73.6754,12243.0
2023-08-03 12:45:00,76.93,77.02,76.92,77.02,9331.0,73.6754,73.7616,73.6659,73.7616,9331.0
2023-08-03 12:50:00,77.03,77.08,76.96,76.98,13957.0,73.7712,73.8191,73.7042,73.7233,13957.0
2023-08-03 12:55:00,76.97,77.09,76.96,77.06,11220.0,73.7137,73.8287,73.7042,73.7999,11220.0
2023-08-03 13:00:00,77.07,77.08,77.03,77.03,11765.0,73.8095,73.8191,73.7712,73.7712,11765.0
2023-08-03 13:05:00,77.03,77.13,77.0,77.11,14766.0,73.7712,73.867,73.7425,73.8478,14766.0
2023-08-03 13:10:00,77.12,77.16,77.1,77.15,12526.0,73.8574,73.8957,73.8382,73.8861,12526.0
2023-08-03 13:15:00,77.17,77.17,77.08,77.1,12370.0,73.9053,73.9053,73.8191,73.8382,12370.0
2023-08-03 13:20:00,77.11,77.19,77.08,77.14,19931.0,73.8478,73.9244,73.8191,73.8765,19931.0
2023-08-03 13:25:00,77.14,77.16,77.1,77.16,14479.0,73.8765,73.8957,73.8382,73.8957,14479.0
2023-08-03 13:30:00,77.16,77.22,77.13,77.18,17184.0,73.8957,73.9532,73.867,73.9149,17184.0
2023-08-03 13:35:00,77.18,77.21,77.06,77.1,25694.0,73.9149,73.9436,73.7999,73.8382,25694.0
2023-08-03 13:40:00,77.09,77.1,77.03,77.06,10375.0,73.8287,73.8382,73.7712,73.7999,10375.0
2023-08-03 13:45:00,77.06,77.1,77.03,77.05,10966.0,73.7999,73.8382,73.7712,73.7904,10966.0
2023-08-03 13:50:00,77.05,77.08,76.99,77.05,15794.0,73.7904,73.8191,73.7329,73.7904,15794.0
2023-08-03 13:55:00,77.06,77.1,77.04,77.07,12305.0,73.7999,73.8382,73.7808,73.8095,12305.0
2023-08-03 14:00:00,77.08,77.13,77.03,77.13,13031.0,73.8191,73.867,73.7712,73.867,13031.0
2023-08-03 14:05:00,77.15,77.17,77.1,77.16,13481.0,73.8861,73.9053,73.8382,73.8957,13481.0
2023-08-03 14:10:00,77.17,77.17,77.09,77.15,9729.0,73.9053,73.9053,73.8287,73.8861,9729.0
2023-08-03 14:15:00,77.14,77.14,77.06,77.08,14794.0,73.8765,73.8765,73.7999,73.8191,14794.0
2023-08-03 14:20:00,77.09,77.1,76.96,77.0,23959.0,73.8287,73.8382,73.7042,73.7425,23959.0
2023-08-03 14:25:00,77.01,77.05,76.96,77.05,16543.0,73.752,73.7904,73.7042,73.7904,16543.0
2023-08-03 14:30:00,77.06,77.15,77.04,77.15,15472.0,73.7999,73.8861,73.7808,73.8861,15472.0
2023-08-03 14:35:00,77.16,77.16,77.06,77.14,12395.0,73.8957,73.8957,73.7999,73.8765,12395.0
2023-08-03 14:40:00,77.16,77.19,77.12,77.16,13902.0,73.8957,73.9244,73.8574,73.8957,13902.0
2023-08-03 14:45:00,77.16,77.21,77.14,77.2,11812.0,73.8957,73.9436,73.8765,73.934,11812.0
2023-08-03 14:50:00,77.2,77.28,77.19,77.28,16135.0,73.934,74.0106,73.9244,74.0106,16135.0
2023-08-03 14:55:00,77.28,77.28,77.22,77.28,13983.0,74.0106,74.0106,73.9532,74.0106,13983.0
2023-08-03 15:00:00,77.29,77.34,77.27,77.33,16145.0,74.0202,74.0681,74.001,74.0585,16145.0
2023-08-03 15:05:00,77.33,77.33,77.23,77.28,18988.0,74.0585,74.0585,73.9627,74.0106,18988.0
2023-08-03 15:10:00,77.28,77.28,77.17,77.19,15126.0,74.0106,74.0106,73.9053,73.9244,15126.0
2023-08-03 15:15:00,77.2,77.27,77.16,77.27,22966.0,73.934,74.001,73.8957,74.001,22966.0
2023-08-03 15:20:00,77.26,77.27,77.21,77.25,16044.0,73.9915,74.001,73.9436,73.9819,16044.0
2023-08-03 15:25:00,77.24,77.24,77.12,77.14,20098.0,73.9723,73.9723,73.8574,73.8765,20098.0
2023-08-03 15:30:00,77.13,77.15,77.07,77.09,28195.0,73.867,73.8861,73.8095,73.8287,28195.0
2023-08-03 15:35:00,77.1,77.12,77.05,77.09,25299.0,73.8382,73.8574,73.7904,73.8287,25299.0
2023-08-03 15:40:00,77.09,77.1,77.04,77.09,22678.0,73.8287,73.8382,73.7808,73.8287,22678.0
2023-08-03 15:45:00,77.09,77.09,77.0,77.0,37469.0,73.8287,73.8287,73.7425,73.7425,37469.0
2023-08-03 15:50:00,76.99,77.06,76.95,77.05,58495.0,73.7329,73.7999,73.6946,73.7904,58495.0
2023-08-03 15:55:00,77.04,77.1,77.02,77.05,190097.0,73.7808,73.8382,73.7616,73.7904,190097.0
2023-08-04 09:30:00,77.36,77.71,76.53,77.63,58544.0,74.0872,74.4224,73.2923,74.3458,58544.0
2023-08-04 09:35:00,77.54,77.57,77.23,77.55,18088.0,74.2596,74.2884,73.9627,74.2692,18088.0
2023-08-04 09:40:00,77.61,77.87,77.61,77.83,18869.0,74.3267,74.5757,74.3267,74.5374,18869.0
2023-08-04 09:45:00,77.86,78.07,77.84,78.02,36092.0,74.5661,74.7672,74.5469,74.7193,36092.0
2023-08-04 09:50:00,78.03,78.17,77.98,78.13,21838.0,74.7289,74.863,74.681,74.8247,21838.0
2023-08-04 09:55:00,78.14,78.17,78.06,78.15,19272.0,74.8342,74.863,74.7576,74.8438,19272.0
2023-08-04 10:00:00,78.17,78.22,77.99,78.0,29653.0,74.863,74.9109,74.6906,74.7002,29653.0
2023-08-04 10:05:00,77.98,78.05,77.87,77.96,21153.0,74.681,74.748,74.5757,74.6619,21153.0
2023-08-04 10:10:00,77.95,77.99,77.78,77.87,20864.0,74.6523,74.6906,74.4895,74.5757,20864.0
2023-08-04 10:15:00,77.87,77.92,77.73,77.83,61662.0,74.5757,74.6235,74.4416,74.5374,61662.0
2023-08-04 10:20:00,77.83,77.86,77.75,77.8,19405.0,74.5374,74.5661,74.4607,74.5086,19405.0
2023-08-04 10:25:00,77.81,77.89,77.78,77.89,20557.0,74.5182,74.5948,74.4895,74.5948,20557.0
2023-08-04 10:30:00,77.9,77.97,77.76,77.78,28146.0,74.6044,74.6714,74.4703,74.4895,28146.0
2023-08-04 10:35:00,77.79,77.8,77.71,77.8,16277.0,74.499,74.5086,74.4224,74.5086,16277.0
2023-08-04 10:40:00,77.81,77.92,77.81,77.86,17624.0,74.5182,74.6235,74.5182,74.5661,17624.0
2023-08-04 10:45:00,77.86,77.94,77.81,77.9,14891.0,74.5661,74.6427,74.5182,74.6044,14891.0
2023-08-04 10:50:00,77.9,77.92,77.79,77.8,21063.0,74.6044,74.6235,74.499,74.5086,21063.0
2023-08-04 10:55:00,77.79,77.82,77.75,77.78,17200.0,74.499,74.5278,74.4607,74.4895,17200.0
2023-08-04 11:00:00,77.79,77.79,77.65,77.74,23352.0,74.499,74.499,74.365,74.4512,23352.0
2023-08-04 11:05:00,77.73,77.8,77.72,77.72,14756.0,74.4416,74.5086,74.432,74.432,14756.0
2023-08-04 11:10:00,77.73,77.83,77.7,77.79,10648.0,74.4416,74.5374,74.4129,74.499,10648.0
2023-08-04 11:15:00,77.77,77.78,77.71,77.76,12495.0,74.4799,74.4895,74.4224,74.4703,12495.0
2023-08-04 11:20:00,77.77,77.87,77.76,77.82,13432.0,74.4799,74.5757,74.4703,74.5278,13432.0
2023-08-04 11:25:00,77.82,77.91,77.81,77.84,21062.0,74.5278,74.614,74.5182,74.5469,21062.0
2023-08-04 11:30:00,77.85,77.88,77.82,77.83,16492.0,74.5565,74.5852,74.5278,74.5374,16492.0
2023-08-04 11:35:00,77.83,77.86,77.74,77.75,12755.0,74.5374,74.5661,74.4512,74.4607,12755.0
2023-08-04 11:40:00,77.75,77.75,77.68,77.75,13925.0,74.4607,74.4607,74.3937,74.4607,13925.0
2023-08-04 11:45:00,77.75,77.76,77.67,77.72,12695.0,74.4607,74.4703,74.3841,74.432,12695.0
2023-08-04 11:50:00,77.72,77.72,77.6,77.7,12232.0,74.432,74.432,74.3171,74.4129,12232.0
2023-08-04 11:55:00,77.7,77.73,77.65,77.72,7192.0,74.4129,74.4416,74.365,74.432,7192.0
2023-08-04 12:00:00,77.72,77.74,77.68,77.73,6677.0,74.432,74.4512,74.3937,74.4416,6677.0
2023-08-04 12:05:00,77.73,77.73,77.6,77.62,10902.0,74.4416,74.4416,74.3171,74.3362,10902.0
2023-08-04 12:10:00,77.62,77.69,77.59,77.61,11379.0,74.3362,74.4033,74.3075,74.3267,11379.0
2023-08-04 12:15:00,77.62,77.83,77.61,77.75,13355.0,74.3362,74.5374,74.3267,74.4607,13355.0
2023-08-04 12:20:00,77.77,77.79,77.74,77.78,14165.0,74.4799,74.499,74.4512,74.4895,14165.0
2023-08-04 12:25:00,77.77,77.86,77.77,77.8,14878.0,74.4799,74.5661,74.4799,74.5086,14878.0
2023-08-04 12:30:00,77.81,77.81,77.65,77.65,13959.0,74.5182,74.5182,74.365,74.365,13959.0
2023-08-04 12:35:00,77.64,77.76,77.63,77.76,13392.0,74.3554,74.4703,74.3458,74.4703,13392.0
2023-08-04 12:40:00,77.76,77.81,77.7,77.8,9645.0,74.4703,74.5182,74.4129,74.5086,9645.0
2023-08-04 12:45:00,77.81,77.84,77.77,77.84,10488.0,74.5182,74.5469,74.4799,74.5469,10488.0
2023-08-04 12:50:00,77.85,77.89,77.84,77.88,14147.0,74.5565,74.5948,74.5469,74.5852,14147.0
2023-08-04 12:55:00,77.89,77.93,77.87,77.92,19736.0,74.5948,74.6331,74.5757,74.6235,19736.0
2023-08-04 13:00:00,77.93,77.99,77.93,77.95,13511.0,74.6331,74.6906,74.6331,74.6523,13511.0
2023-08-04 13:05:00,77.95,77.98,77.92,77.97,18525.0,74.6523,74.681,74.6235,74.6714,18525.0
2023-08-04 13:10:00,77.96,77.96,77.81,77.88,13792.0,74.6619,74.6619,74.5182,74.5852,13792.0
2023-08-04 13:15:00,77.88,77.88,77.81,77.86,11086.0,74.5852,74.5852,74.5182,74.5661,11086.0
2023-08-04 13:20:00,77.85,77.9,77.83,77.88,8163.0,74.5565,74.6044,74.5374,74.5852,8163.0
2023-08-04 13:25:00,77.89,77.89,77.76,77.8,18453.0,74.5948,74.5948,74.4703,74.5086,18453.0
2023-08-04 13:30:00,77.81,77.86,77.79,77.84,9793.0,74.5182,74.5661,74.499,74.5469,9793.0
2023-08-04 13:35:00,77.83,77.83,77.66,77.69,11507.0,74.5374,74.5374,74.3745,74.4033,11507.0
2023-08-04 13:40:00,77.69,77.7,77.63,77.68,8791.0,74.4033,74.4129,74.3458,74.3937,8791.0
2023-08-04 13:45:00,77.69,77.7,77.64,77.7,9337.0,74.4033,74.4129,74.3554,74.4129,9337.0
2023-08-04 13:50:00,77.69,77.69,77.63,77.65,8788.0,74.4033,74.4033,74.3458,74.365,8788.0
2023-08-04 13:55:00,77.66,77.68,77.57,77.6,12162.0,74.3745,74.3937,74.2884,74.3171,12162.0
2023-08-04 14:00:00,77.59,77.6,77.37,77.39,17320.0,74.3075,74.3171,74.0968,74.116,17320.0
2023-08-04 14:05:00,77.39,77.46,77.3,77.35,22853.0,74.116,74.183,74.0298,74.0777,22853.0
2023-08-04 14:10:00,77.34,77.36,77.22,77.32,40067.0,74.0681,74.0872,73.9532,74.0489,40067.0
2023-08-04 14:15:00,77.33,77.33,77.12,77.18,11038.0,74.0585,74.0585,73.8574,73.9149,11038.0
2023-08-04 14:20:00,77.18,77.18,77.04,77.05,12247.0,73.9149,73.9149,73.7808,73.7904,12247.0
2023-08-04 14:25:00,77.04,77.2,77.01,77.12,14222.0,73.7808,73.934,73.752,73.8574,14222.0
2023-08-04 14:30:00,77.1,77.14,77.05,77.09,15152.0,73.8382,73.8765,73.7904,73.8287,15152.0
2023-08-04 14:35:00,77.09,77.09,77.05,77.08,15556.0,73.8287,73.8287,73.7904,73.8191,15556.0
2023-08-04 14:40:00,77.08,77.13,77.04,77.09,15726.0,73.8191,73.867,73.7808,73.8287,15726.0
2023-08-04 14:45:00,77.09,77.1,77.04,77.08,15664.0,73.8287,73.8382,73.7808,73.8191,15664.0
2023-08-04 14:50:00,77.07,77.13,76.95,76.98,29757.0,73.8095,73.867,73.6946,73.7233,29757.0
2023-08-04 14:55:00,76.98,77.08,76.96,77.03,17104.0,73.7233,73.8191,73.7042,73.7712,17104.0
2023-08-04 15:00:00,77.03,77.06,77.01,77.01,17548.0,73.7712,73.7999,73.752,73.752,17548.0
2023-08-04 15:05:00,77.01,77.04,76.91,76.92,18343.0,73.752,73.7808,73.6563,73.6659,18343.0
2023-08-04 15:10:00,76.91,77.0,76.91,76.98,13566.0,73.6563,73.7425,73.6563,73.7233,13566.0
2023-08-04 15:15:00,76.97,77.0,76.94,76.97,17400.0,73.7137,73.7425,73.685,73.7137,17400.0
2023-08-04 15:20:00,76.97,76.99,76.84,76.86,14120.0,73.7137,73.7329,73.5892,73.6084,14120.0
2023-08-04 15:25:00,76.87,76.9,76.84,76.88,25680.0,73.618,73.6467,73.5892,73.6275,25680.0
2023-08-04 15:30:00,76.89,76.95,76.87,76.9,30216.0,73.6371,73.6946,73.618,73.6467,30216.0
2023-08-04 15:35:00,76.9,76.93,76.83,76.85,22086.0,73.6467,73.6754,73.5797,73.5988,22086.0
2023-08-04 15:40:00,76.84,76.88,76.83,76.83,21693.0,73.5892,73.6275,73.5797,73.5797,21693.0
2023-08-04 15:45:00,76.84,76.89,76.81,76.85,36554.0,73.5892,73.6371,73.5605,73.5988,36554.0
2023-08-04 15:50:00,76.84,76.92,76.81,76.84,63306.0,73.5892,73.6659,73.5605,73.5892,63306.0
2023-08-04 15:55:00,76.83,76.86,76.74,76.86,170057.0,73.5797,73.6084,73.4935,73.6084,170057.0
2023-08-07 09:30:00,77.11,77.66,77.06,77.56,61299.0,73.8478,74.3745,73.7999,74.2788,61299.0
2023-08-07 09:35:00,77.61,77.76,77.44,77.69,15395.0,74.3267,74.4703,74.1639,74.4033,15395.0
2023-08-07 09:40:00,77.71,77.73,77.58,77.65,10215.0,74.4224,74.4416,74.2979,74.365,10215.0
2023-08-07 09:45:00,77.68,77.95,77.66,77.83,24133.0,74.3937,74.6523,74.3745,74.5374,24133.0
2023-08-07 09:50:00,77.83,77.83,77.65,77.66,26088.0,74.5374,74.5374,74.365,74.3745,26088.0
2023-08-07 09:55:00,77.64,77.68,77.58,77.66,19656.0,74.3554,74.3937,74.2979,74.3745,19656.0
2023-08-07 10:00:00,77.67,77.77,77.58,77.61,25740.0,74.3841,74.4799,74.2979,74.3267,25740.0
2023-08-07 10:05:00,77.65,77.79,77.59,77.78,19797.0,74.365,74.499,74.3075,74.4895,19797.0
2023-08-07 10:10:00,77.77,77.9,77.76,77.9,11132.0,74.4799,74.6044,74.4703,74.6044,11132.0
2023-08-07 10:15:00,77.92,78.03,77.91,77.98,15162.0,74.6235,74.7289,74.614,74.681,15162.0
2023-08-07 10:20:00,77.99,78.07,77.98,78.04,16305.0,74.6906,74.7672,74.681,74.7385,16305.0
2023-08-07 10:25:00,78.07,78.1,78.0,78.07,14176.0,74.7672,74.7959,74.7002,74.7672,14176.0
2023-08-07 10:30:00,78.07,78.11,78.04,78.1,15112.0,74.7672,74.8055,74.7385,74.7959,15112.0
2023-08-07 10:35:00,78.1,78.1,78.03,78.06,9091.0,74.7959,74.7959,74.7289,74.7576,9091.0
2023-08-07 10:40:00,78.06,78.1,78.02,78.08,16316.0,74.7576,74.7959,74.7193,74.7768,16316.0
2023-08-07 10:45:00,78.08,78.08,78.02,78.04,16339.0,74.7768,74.7768,74.7193,74.7385,16339.0
2023-08-07 10:50:00,78.02,78.04,77.93,77.97,25373.0,74.7193,74.7385,74.6331,74.6714,25373.0
2023-08-07 10:55:00,77.95,78.08,77.95,78.04,15076.0,74.6523,74.7768,74.6523,74.7385,15076.0
2023-08-07 11:00:00,78.04,78.05,77.98,78.02,10799.0,74.7385,74.748,74.681,74.7193,10799.0
2023-08-07 11:05:00,78.03,78.11,78.01,78.11,18856.0,74.7289,74.8055,74.7097,74.8055,18856.0
2023-08-07 11:10:00,78.12,78.21,78.11,78.12,13434.0,74.8151,74.9013,74.8055,74.8151,13434.0
2023-08-07 11:15:00,78.12,78.21,78.11,78.21,7586.0,74.8151,74.9013,74.8055,74.9013,7586.0
2023-08-07 11:20:00,78.2,78.25,78.17,78.23,9899.0,74.8917,74.9396,74.863,74.9204,9899.0
2023-08-07 11:25:00,78.23,78.23,78.18,78.23,8330.0,74.9204,74.9204,74.8725,74.9204,8330.0
2023-08-07 11:30:00,78.22,78.29,78.21,78.23,12074.0,74.9109,74.9779,74.9013,74.9204,12074.0
2023-08-07 11:35:00,78.23,78.33,78.2,78.31,13695.0,74.9204,75.0162,74.8917,74.997,13695.0
2023-08-07 11:40:00,78.32,78.34,78.28,78.29,9588.0,75.0066,75.0258,74.9683,74.9779,9588.0
2023-08-07 11:45:00,78.29,78.34,78.29,78.32,11001.0,74.9779,75.0258,74.9779,75.0066,11001.0
2023-08-07 11:50:00,78.33,78.34,78.21,78.26,9799.0,75.0162,75.0258,74.9013,74.9492,9799.0
2023-08-07 11:55:00,78.26,78.29,78.16,78.18,8792.0,74.9492,74.9779,74.8534,74.8725,8792.0
2023-08-07 12:00:00,78.19,78.24,78.17,78.23,20028.0,74.8821,74.93,74.863,74.9204,20028.0
2023-08-07 12:05:00,78.23,78.24,78.16,78.18,6654.0,74.9204,74.93,74.8534,74.8725,6654.0
2023-08-07 12:10:00,78.18,78.24,78.16,78.23,14050.0,74.8725,74.93,74.8534,74.9204,14050.0
2023-08-07 12:15:00,78.23,78.25,78.19,78.22,7795.0,74.9204,74.9396,74.8821,74.9109,7795.0
2023-08-07 12:20:00,78.23,78.27,78.21,78.23,12109.0,74.9204,74.9587,74.9013,74.9204,12109.0
2023-08-07 12:25:00,78.24,78.29,78.22,78.29,10830.0,74.93,74.9779,74.9109,74.9779,10830.0
2023-08-07 12:30:00,78.29,78.31,78.24,78.31,9323.0,74.9779,74.997,74.93,74.997,9323.0
2023-08-07 12:35:00,78.31,78.33,78.26,78.29,11055.0,74.997,75.0162,74.9492,74.9779,11055.0
2023-08-07 12:40:00,78.29,78.3,78.26,78.3,8554.0,74.9779,74.9875,74.9492,74.9875,8554.0
2023-08-07 12:45:00,78.3,78.31,78.26,78.28,8406.0,74.9875,74.997,74.9492,74.9683,8406.0
2023-08-07 12:50:00,78.28,78.34,78.28,78.34,9824.0,74.9683,75.0258,74.9683,75.0258,9824.0
2023-08-07 12:55:00,78.35,78.38,78.32,78.34,10544.0,75.0354,75.0641,75.0066,75.0258,10544.0
2023-08-07 13:00:00,78.34,78.35,78.27,78.33,8013.0,75.0258,75.0354,74.9587,75.0162,8013.0
2023-08-07 13:05:00,78.33,78.39,78.31,78.36,12646.0,75.0162,75.0737,74.997,75.0449,12646.0
2023-08-07 13:10:00,78.39,78.4,78.33,78.36,15242.0,75.0737,75.0832,75.0162,75.0449,15242.0
2023-08-07 13:15:00,78.38,78.4,78.33,78.38,13523.0,75.0641,75.0832,75.0162,75.0641,13523.0
2023-08-07 13:20:00,78.38,78.42,78.37,78.42,7691.0,75.0641,75.1024,75.0545,75.1024,7691.0
2023-08-07 13:25:00,78.41,78.44,78.38,78.42,7622.0,75.0928,75.1215,75.0641,75.1024,7622.0
2023-08-07 13:30:00,78.41,78.41,78.32,78.32,11770.0,75.0928,75.0928,75.0066,75.0066,11770.0
2023-08-07 13:35:00,78.33,78.38,78.32,78.36,8653.0,75.0162,75.0641,75.0066,75.0449,8653.0
2023-08-07 13:40:00,78.37,78.39,78.35,78.36,9410.0,75.0545,75.0737,75.0354,75.0449,9410.0
2023-08-07 13:45:00,78.36,78.37,78.34,78.37,16177.0,75.0449,75.0545,75.0258,75.0545,16177.0
2023-08-07 13:50:00,78.36,78.4,78.35,78.39,10645.0,75.0449,75.0832,75.0354,75.0737,10645.0
2023-08-07 13:55:00,78.4,78.42,78.38,78.41,10086.0,75.0832,75.1024,75.0641,75.0928,10086.0
2023-08-07 14:00:00,78.42,78.43,78.38,78.38,11429.0,75.1024,75.112,75.0641,75.0641,11429.0
2023-08-07 14:05:00,78.38,78.38,78.31,78.33,11077.0,75.0641,75.0641,74.997,75.0162,11077.0
2023-08-07 14:10:00,78.34,78.37,78.32,78.37,10070.0,75.0258,75.0545,75.0066,75.0545,10070.0
2023-08-07 14:15:00,78.36,78.39,78.34,78.34,8289.0,75.0449,75.0737,75.0258,75.0258,8289.0
2023-08-07 14:20:00,78.34,78.35,78.31,78.32,6900.0,75.0258,75.0354,74.997,75.0066,6900.0
2023-08-07 14:25:00,78.32,78.32,78.24,78.29,13951.0,75.0066,75.0066,74.93,74.9779,13951.0
2023-08-07 14:30:00,78.29,78.31,78.27,78.29,10270.0,74.9779,74.997,74.9587,74.9779,10270.0
2023-08-07 14:35:00,78.29,78.33,78.27,78.28,10360.0,74.9779,75.0162,74.9587,74.9683,10360.0
2023-08-07 14:40:00,78.28,78.31,78.26,78.27,12361.0,74.9683,74.997,74.9492,74.9587,12361.0
2023-08-07 14:45:00,78.28,78.29,78.19,78.22,16157.0,74.9683,74.9779,74.8821,74.9109,16157.0
2023-08-07 14:50:00,78.21,78.25,78.21,78.22,10864.0,74.9013,74.9396,74.9013,74.9109,10864.0
2023-08-07 14:55:00,78.21,78.23,78.19,78.22,12725.0,74.9013,74.9204,74.8821,74.9109,12725.0
2023-08-07 15:00:00,78.23,78.26,78.2,78.21,13046.0,74.9204,74.9492,74.8917,74.9013,13046.0
2023-08-07 15:05:00,78.21,78.22,78.07,78.09,20093.0,74.9013,74.9109,74.7672,74.7864,20093.0
2023-08-07 15:10:00,78.08,78.09,78.0,78.0,14471.0,74.7768,74.7864,74.7002,74.7002,14471.0
2023-08-07 15:15:00,78.01,78.1,78.0,78.06,19939.0,74.7097,74.7959,74.7002,74.7576,19939.0
2023-08-07 15:20:00,78.06,78.09,78.01,78.06,23993.0,74.7576,74.7864,74.7097,74.7576,23993.0
2023-08-07 15:25:00,78.06,78.08,78.02,78.02,27934.0,74.7576,74.7768,74.7193,74.7193,27934.0
2023-08-07 15:30:00,78.02,78.06,77.99,78.03,21700.0,74.7193,74.7576,74.6906,74.7289,21700.0
2023-08-07 15:35:00,78.02,78.03,77.97,77.98,22938.0,74.7193,74.7289,74.6714,74.681,22938.0
2023-08-07 15:40:00,77.98,78.07,77.98,78.0,23298.0,74.681,74.7672,74.681,74.7002,23298.0
2023-08-07 15:45:00,77.98,77.99,77.93,77.97,24116.0,74.681,74.6906,74.6331,74.6714,24116.0
2023-08-07 15:50:00,77.96,78.0,77.94,77.96,57477.0,74.6619,74.7002,74.6427,74.6619,57477.0
2023-08-07 15:55:00,77.97,78.03,77.94,77.94,191550.0,74.6714,74.7289,74.6427,74.6427,191550.0
2023-08-08 09:30:00,77.29,77.53,77.02,77.51,49731.0,74.0202,74.25,73.7616,74.2309,49731.0
2023-08-08 09:35:00,77.5,77.55,76.99,77.03,15151.0,74.2213,74.2692,73.7329,73.7712,15151.0
2023-08-08 09:40:00,77.01,77.11,76.9,77.05,11772.0,73.752,73.8478,73.6467,73.7904,11772.0
2023-08-08 09:45:00,77.02,77.31,77.02,77.18,41624.0,73.7616,74.0394,73.7616,73.9149,41624.0
2023-08-08 09:50:00,77.17,77.21,77.07,77.13,19215.0,73.9053,73.9436,73.8095,73.867,19215.0
2023-08-08 09:55:00,77.1,77.1,76.88,77.04,13767.0,73.8382,73.8382,73.6275,73.7808,13767.0
2023-08-08 10:00:00,77.02,77.02,76.82,76.88,18670.0,73.7616,73.7616,73.5701,73.6275,18670.0
2023-08-08 10:05:00,76.9,77.06,76.9,77.02,26934.0,73.6467,73.7999,73.6467,73.7616,26934.0
2023-08-08 10:10:00,77.02,77.03,76.86,76.86,19396.0,73.7616,73.7712,73.6084,73.6084,19396.0
2023-08-08 10:15:00,76.86,76.86,76.66,76.68,17387.0,73.6084,73.6084,73.4169,73.436,17387.0
2023-08-08 10:20:00,76.69,76.84,76.68,76.79,14525.0,73.4456,73.5892,73.436,73.5414,14525.0
2023-08-08 10:25:00,76.79,76.81,76.73,76.77,16524.0,73.5414,73.5605,73.4839,73.5222,16524.0
2023-08-08 10:30:00,76.77,76.79,76.7,76.72,10583.0,73.5222,73.5414,73.4552,73.4743,10583.0
2023-08-08 10:35:00,76.71,76.73,76.54,76.54,12151.0,73.4647,73.4839,73.3019,73.3019,12151.0
2023-08-08 10:40:00,76.54,76.67,76.53,76.67,8666.0,73.3019,73.4264,73.2923,73.4264,8666.0
2023-08-08 10:45:00,76.67,76.79,76.66,76.76,13214.0,73.4264,73.5414,73.4169,73.5126,13214.0
2023-08-08 10:50:00,76.76,76.79,76.66,76.68,11928.0,73.5126,73.5414,73.4169,73.436,11928.0
2023-08-08 10:55:00,76.68,76.81,76.66,76.77,11248.0,73.436,73.5605,73.4169,73.5222,11248.0
2023-08-08 11:00:00,76.77,76.8,76.66,76.67,13425.0,73.5222,73.5509,73.4169,73.4264,13425.0
2023-08-08 11:05:00,76.67,76.76,76.62,76.74,10457.0,73.4264,73.5126,73.3785,73.4935,10457.0
2023-08-08 11:10:00,76.75,76.76,76.69,76.75,9844.0,73.503,73.5126,73.4456,73.503,9844.0
2023-08-08 11:15:00,76.76,76.79,76.67,76.77,10984.0,73.5126,73.5414,73.4264,73.5222,10984.0
2023-08-08 11:20:00,76.77,76.86,76.68,76.68,12198.0,73.5222,73.6084,73.436,73.436,12198.0
2023-08-08 11:25:00,76.67,76.7,76.64,76.67,10730.0,73.4264,73.4552,73.3977,73.4264,10730.0
2023-08-08 11:30:00,76.66,76.73,76.65,76.67,20086.0,73.4169,73.4839,73.4073,73.4264,20086.0
2023-08-08 11:35:00,76.66,76.74,76.65,76.67,16749.0,73.4169,73.4935,73.4073,73.4264,16749.0
2023-08-08 11:40:00,76.68,76.74,76.66,76.74,22210.0,73.436,73.4935,73.4169,73.4935,22210.0
2023-08-08 11:45:00,76.74,76.78,76.72,76.77,17893.0,73.4935,73.5318,73.4743,73.5222,17893.0
2023-08-08 11:50:00,76.77,76.79,76.66,76.67,13981.0,73.5222,73.5414,73.4169,73.4264,13981.0
2023-08-08 11:55:00,76.66,76.71,76.63,76.65,22932.0,73.4169,73.4647,73.3881,73.4073,22932.0
2023-08-08 12:00:00,76.66,76.74,76.65,76.72,14780.0,73.4169,73.4935,73.4073,73.4743,14780.0
2023-08-08 12:05:00,76.71,76.74,76.68,76.71,10442.0,73.4647,73.4935,73.436,73.4647,10442.0
2023-08-08 12:10:00,76.71,76.77,76.68,76.71,15694.0,73.4647,73.5222,73.436,73.4647,15694.0
2023-08-08 12:15:00,76.71,76.86,76.69,76.86,12169.0,73.4647,73.6084,73.4456,73.6084,12169.0
2023-08-08 12:20:00,76.86,76.87,76.71,76.72,10077.0,73.6084,73.618,73.4647,73.4743,10077.0
2023-08-08 12:25:00,76.73,76.8,76.71,76.79,16766.0,73.4839,73.5509,73.4647,73.5414,16766.0
2023-08-08 12:30:00,76.81,76.83,76.76,76.8,15796.0,73.5605,73.5797,73.5126,73.5509,15796.0
2023-08-08 12:35:00,76.81,76.85,76.78,76.81,12606.0,73.5605,73.5988,73.5318,73.5605,12606.0
2023-08-08 12:40:00,76.81,76.87,76.81,76.81,11313.0,73.5605,73.618,73.5605,73.5605,11313.0
2023-08-08 12:45:00,76.81,76.93,76.78,76.9,21522.0,73.5605,73.6754,73.5318,73.6467,21522.0
2023-08-08 12:50:00,76.9,76.9,76.82,76.87,7551.0,73.6467,73.6467,73.5701,73.618,7551.0
2023-08-08 12:55:00,76.88,76.89,76.83,76.86,10191.0,73.6275,73.6371,73.5797,73.6084,10191.0
2023-08-08 13:00:00,76.87,76.95,76.86,76.95,8852.0,73.618,73.6946,73.6084,73.6946,8852.0
2023-08-08 13:05:00,76.97,77.0,76.94,76.98,9707.0,73.7137,73.7425,73.685,73.7233,9707.0
2023-08-08 13:10:00,77.0,77.0,76.88,76.94,16778.0,73.7425,73.7425,73.6275,73.685,16778.0
2023-08-08 13:15:00,76.94,77.0,76.91,76.91,8293.0,73.685,73.7425,73.6563,73.6563,8293.0
2023-08-08 13:20:00,76.92,76.97,76.92,76.94,9605.0,73.6659,73.7137,73.6659,73.685,9605.0
2023-08-08 13:25:00,76.93,76.98,76.92,76.98,9530.0,73.6754,73.7233,73.6659,73.7233,9530.0
2023-08-08 13:30:00,76.99,77.01,76.94,76.95,16632.0,73.7329,73.752,73.685,73.6946,16632.0
2023-08-08 13:35:00,76.95,77.0,76.9,76.99,13848.0,73.6946,73.7425,73.6467,73.7329,13848.0
2023-08-08 13:40:00,77.0,77.01,76.95,77.01,13561.0,73.7425,73.752,73.6946,73.752,13561.0
2023-08-08 13:45:00,77.01,77.01,76.94,76.94,11005.0,73.752,73.752,73.685,73.685,11005.0
2023-08-08 13:50:00,76.94,77.01,76.91,76.99,10903.0,73.685,73.752,73.6563,73.7329,10903.0
2023-08-08 13:55:00,76.98,77.0,76.93,76.96,8747.0,73.7233,73.7425,73.6754,73.7042,8747.0
2023-08-08 14:00:00,76.95,76.97,76.92,76.94,11072.0,73.6946,73.7137,73.6659,73.685,11072.0
2023-08-08 14:05:00,76.94,76.99,76.9,76.94,12848.0,73.685,73.7329,73.6467,73.685,12848.0
2023-08-08 14:10:00,76.95,76.98,76.93,76.97,18389.0,73.6946,73.7233,73.6754,73.7137,18389.0
2023-08-08 14:15:00,76.97,76.98,76.93,76.95,14320.0,73.7137,73.7233,73.6754,73.6946,14320.0
2023-08-08 14:20:00,76.95,77.0,76.95,76.99,15066.0,73.6946,73.7425,73.6946,73.7329,15066.0
2023-08-08 14:25:00,77.0,77.0,76.92,76.94,13651.0,73.7425,73.7425,73.6659,73.685,13651.0
2023-08-08 14:30:00,76.94,77.03,76.93,77.0,13733.0,73.685,73.7712,73.6754,73.7425,13733.0
2023-08-08 14:35:00,77.0,77.04,76.97,77.03,10574.0,73.7425,73.7808,73.7137,73.7712,10574.0
2023-08-08 14:40:00,77.04,77.08,77.0,77.05,13634.0,73.7808,73.8191,73.7425,73.7904,13634.0
2023-08-08 14:45:00,77.05,77.06,76.98,77.02,31809.0,73.7904,73.7999,73.7233,73.7616,31809.0
2023-08-08 14:50:00,77.03,77.04,76.98,77.03,15281.0,73.7712,73.7808,73.7233,73.7712,15281.0
2023-08-08 14:55:00,77.02,77.08,77.0,77.05,13897.0,73.7616,73.8191,73.7425,73.7904,13897.0
2023-08-08 15:00:00,77.06,77.08,77.04,77.06,19002.0,73.7999,73.8191,73.7808,73.7999,19002.0
2023-08-08 15:05:00,77.06,77.15,77.05,77.11,20665.0,73.7999,73.8861,73.7904,73.8478,20665.0
2023-08-08 15:10:00,77.12,77.16,77.06,77.09,19691.0,73.8574,73.8957,73.7999,73.8287,19691.0
2023-08-08 15:15:00,77.09,77.13,77.09,77.11,15755.0,73.8287,73.867,73.8287,73.8478,15755.0
2023-08-08 15:20:00,77.12,77.17,77.09,77.16,49375.0,73.8574,73.9053,73.8287,73.8957,49375.0
2023-08-08 15:25:00,77.16,77.22,77.15,77.21,28135.0,73.8957,73.9532,73.8861,73.9436,28135.0
2023-08-08 15:30:00,77.2,77.22,77.12,77.13,27553.0,73.934,73.9532,73.8574,73.867,27553.0
2023-08-08 15:35:00,77.12,77.13,77.08,77.12,18161.0,73.8574,73.867,73.8191,73.8574,18161.0
2023-08-08 15:40:00,77.12,77.17,77.09,77.14,25693.0,73.8574,73.9053,73.8287,73.8765,25693.0
2023-08-08 15:45:00,77.14,77.19,77.09,77.13,31793.0,73.8765,73.9244,73.8287,73.867,31793.0
2023-08-08 15:50:00,77.12,77.14,77.02,77.03,39638.0,73.8574,73.8765,73.7616,73.7712,39638.0
2023-08-08 15:55:00,77.02,77.08,76.98,77.05,148360.0,73.7616,73.8191,73.7233,73.7904,148360.0
2023-08-09 09:30:00,77.3,77.3,76.86,77.19,30421.0,74.0298,74.0298,73.6084,73.9244,30421.0
2023-08-09 09:35:00,77.23,77.23,77.06,77.15,10459.0,73.9627,73.9627,73.7999,73.8861,10459.0
2023-08-09 09:40:00,77.15,77.16,76.97,77.08,15925.0,73.8861,73.8957,73.7137,73.8191,15925.0
2023-08-09 09:45:00,77.09,77.17,77.08,77.16,15485.0,73.8287,73.9053,73.8191,73.8957,15485.0
2023-08-09 09:50:00,77.17,77.18,76.98,77.0,16300.0,73.9053,73.9149,73.7233,73.7425,16300.0
2023-08-09 09:55:00,77.01,77.07,76.97,77.04,10534.0,73.752,73.8095,73.7137,73.7808,10534.0
2023-08-09 10:00:00,77.07,77.11,77.04,77.1,18804.0,73.8095,73.8478,73.7808,73.8382,18804.0
2023-08-09 10:05:00,77.1,77.1,77.01,77.01,14881.0,73.8382,73.8382,73.752,73.752,14881.0
2023-08-09 10:10:00,77.01,77.02,76.89,77.0,16229.0,73.752,73.7616,73.6371,73.7425,16229.0
2023-08-09 10:15:00,76.99,77.15,76.98,77.12,13801.0,73.7329,73.8861,73.7233,73.8574,13801.0
2023-08-09 10:20:00,77.14,77.15,77.07,77.12,13047.0,73.8765,73.8861,73.8095,73.8574,13047.0
2023-08-09 10:25:00,77.13,77.16,77.08,77.11,11981.0,73.867,73.8957,73.8191,73.8478,11981.0
2023-08-09 10:30:00,77.12,77.14,76.98,76.99,18722.0,73.8574,73.8765,73.7233,73.7329,18722.0
2023-08-09 10:35:00,76.99,77.03,76.96,76.97,9502.0,73.7329,73.7712,73.7042,73.7137,9502.0
2023-08-09 10:40:00,76.94,77.0,76.91,76.91,9998.0,73.685,73.7425,73.6563,73.6563,9998.0
2023-08-09 10:45:00,76.91,76.91,76.83,76.85,11801.0,73.6563,73.6563,73.5797,73.5988,11801.0
2023-08-09 10:50:00,76.86,76.89,76.8,76.85,16833.0,73.6084,73.6371,73.5509,73.5988,16833.0
2023-08-09 10:55:00,76.86,76.87,76.75,76.77,16547.0,73.6084,73.618,73.503,73.5222,16547.0
2023-08-09 11:00:00,76.77,76.81,76.71,76.78,26018.0,73.5222,73.5605,73.4647,73.5318,26018.0
2023-08-09 11:05:00,76.79,76.83,76.76,76.76,12249.0,73.5414,73.5797,73.5126,73.5126,12249.0
2023-08-09 11:10:00,76.76,76.89,76.76,76.89,13954.0,73.5126,73.6371,73.5126,73.6371,13954.0
2023-08-09 11:15:00,76.88,76.88,76.62,76.63,7342.0,73.6275,73.6275,73.3785,73.3881,7342.0
2023-08-09 11:20:00,76.63,76.64,76.48,76.5,12532.0,73.3881,73.3977,73.2445,73.2636,12532.0
2023-08-09 11:25:00,76.5,76.5,76.4,76.4,11483.0,73.2636,73.2636,73.1678,73.1678,11483.0
2023-08-09 11:30:00,76.39,76.4,76.32,76.37,17201.0,73.1583,73.1678,73.0912,73.1391,17201.0
2023-08-09 11:35:00,76.38,76.39,76.28,76.28,13969.0,73.1487,73.1583,73.0529,73.0529,13969.0
2023-08-09 11:40:00,76.28,76.28,76.19,76.19,15421.0,73.0529,73.0529,72.9667,72.9667,15421.0
2023-08-09 11:45:00,76.2,76.24,76.05,76.05,18162.0,72.9763,73.0146,72.8327,72.8327,18162.0
2023-08-09 11:50:00,76.04,76.08,75.93,75.93,30926.0,72.8231,72.8614,72.7177,72.7177,30926.0
2023-08-09 11:55:00,75.91,75.91,75.79,75.9,23258.0,72.6986,72.6986,72.5837,72.689,23258.0
2023-08-09 12:00:00,75.9,76.04,75.9,76.04,27092.0,72.689,72.8231,72.689,72.8231,27092.0
2023-08-09 12:05:00,76.05,76.17,76.05,76.17,13779.0,72.8327,72.9476,72.8327,72.9476,13779.0
2023-08-09 12:10:00,76.17,76.17,76.05,76.06,21993.0,72.9476,72.9476,72.8327,72.8422,21993.0
2023-08-09 12:15:00,76.07,76.13,75.99,76.0,9501.0,72.8518,72.9093,72.7752,72.7848,9501.0
2023-08-09 12:20:00,75.99,76.03,75.95,75.98,13156.0,72.7752,72.8135,72.7369,72.7656,13156.0
2023-08-09 12:25:00,75.98,76.01,75.94,75.97,15896.0,72.7656,72.7943,72.7273,72.756,15896.0
2023-08-09 12:30:00,75.97,76.06,75.92,76.04,18672.0,72.756,72.8422,72.7082,72.8231,18672.0
2023-08-09 12:35:00,76.05,76.05,75.83,75.83,52893.0,72.8327,72.8327,72.622,72.622,52893.0
2023-08-09 12:40:00,75.81,75.86,75.72,75.73,31252.0,72.6028,72.6507,72.5166,72.5262,31252.0
2023-08-09 12:45:00,75.73,75.85,75.71,75.84,26319.0,72.5262,72.6411,72.507,72.6315,26319.0
2023-08-09 12:50:00,75.84,75.92,75.81,75.91,46219.0,72.6315,72.7082,72.6028,72.6986,46219.0
2023-08-09 12:55:00,75.92,76.06,75.85,75.9,118022.0,72.7082,72.8422,72.6411,72.689,118022.0
2023-08-09 13:00:00,75.89,76.1,75.87,76.07,35343.0,72.6794,72.8805,72.6603,72.8518,35343.0
2023-08-09 13:05:00,76.08,76.1,76.04,76.09,19105.0,72.8614,72.8805,72.8231,72.871,19105.0
2023-08-09 13:10:00,76.09,76.17,76.07,76.13,51406.0,72.871,72.9476,72.8518,72.9093,51406.0
2023-08-09 13:15:00,76.13,76.14,76.08,76.09,16732.0,72.9093,72.9188,72.8614,72.871,16732.0
2023-08-09 13:20:00,76.09,76.14,76.08,76.11,54684.0,72.871,72.9188,72.8614,72.8901,54684.0
2023-08-09 13:25:00,76.1,76.13,76.09,76.1,14536.0,72.8805,72.9093,72.871,72.8805,14536.0
2023-08-09 13:30:00,76.11,76.15,76.1,76.13,23679.0,72.8901,72.9284,72.8805,72.9093,23679.0
2023-08-09 13:35:00,76.12,76.18,76.09,76.18,16788.0,72.8997,72.9572,72.871,72.9572,16788.0
2023-08-09 13:40:00,76.2,76.21,76.13,76.17,11778.0,72.9763,72.9859,72.9093,72.9476,11778.0
2023-08-09 13:45:00,76.18,76.2,76.08,76.09,14117.0,72.9572,72.9763,72.8614,72.871,14117.0
2023-08-09 13:50:00,76.1,76.1,76.02,76.02,17892.0,72.8805,72.8805,72.8039,72.8039,17892.0
2023-08-09 13:55:00,76.02,76.02,75.93,75.95,23334.0,72.8039,72.8039,72.7177,72.7369,23334.0
2023-08-09 14:00:00,75.95,76.02,75.92,76.0,27019.0,72.7369,72.8039,72.7082,72.7848,27019.0
2023-08-09 14:05:00,76.0,76.05,76.0,76.02,14847.0,72.7848,72.8327,72.7848,72.8039,14847.0
2023-08-09 14:10:00,76.02,76.11,75.99,76.11,17941.0,72.8039,72.8901,72.7752,72.8901,17941.0
2023-08-09 14:15:00,76.11,76.13,76.08,76.1,14635.0,72.8901,72.9093,72.8614,72.8805,14635.0
2023-08-09 14:20:00,76.11,76.13,76.07,76.09,11922.0,72.8901,72.9093,72.8518,72.871,11922.0
2023-08-09 14:25:00,76.1,76.14,76.07,76.14,20340.0,72.8805,72.9188,72.8518,72.9188,20340.0
2023-08-09 14:30:00,76.14,76.26,76.13,76.25,23980.0,72.9188,73.0338,72.9093,73.0242,23980.0
2023-08-09 14:35:00,76.25,76.32,76.24,76.3,24967.0,73.0242,73.0912,73.0146,73.0721,24967.0
2023-08-09 14:40:00,76.3,76.31,76.15,76.15,16911.0,73.0721,73.0817,72.9284,72.9284,16911.0
2023-08-09 14:45:00,76.15,76.2,76.13,76.17,16235.0,72.9284,72.9763,72.9093,72.9476,16235.0
2023-08-09 14:50:00,76.16,76.17,76.1,76.12,14008.0,72.938,72.9476,72.8805,72.8997,14008.0
2023-08-09 14:55:00,76.13,76.2,76.09,76.16,17153.0,72.9093,72.9763,72.871,72.938,17153.0
2023-08-09 15:00:00,76.17,76.17,76.09,76.1,14213.0,72.9476,72.9476,72.871,72.8805,14213.0
2023-08-09 15:05:00,76.1,76.12,76.02,76.05,19197.0,72.8805,72.8997,72.8039,72.8327,19197.0
2023-08-09 15:10:00,76.05,76.14,76.05,76.1,15414.0,72.8327,72.9188,72.8327,72.8805,15414.0
2023-08-09 15:15:00,76.09,76.09,76.01,76.03,32678.0,72.871,72.871,72.7943,72.8135,32678.0
2023-08-09 15:20:00,76.03,76.13,76.0,76.06,23722.0,72.8135,72.9093,72.7848,72.8422,23722.0
2023-08-09 15:25:00,76.06,76.08,76.02,76.04,18374.0,72.8422,72.8614,72.8039,72.8231,18374.0
2023-08-09 15:30:00,76.04,76.05,75.94,75.95,32243.0,72.8231,72.8327,72.7273,72.7369,32243.0
2023-08-09 15:35:00,75.94,75.94,75.87,75.91,29130.0,72.7273,72.7273,72.6603,72.6986,29130.0
2023-08-09 15:40:00,75.9,75.94,75.87,75.91,43281.0,72.689,72.7273,72.6603,72.6986,43281.0
2023-08-09 15:45:00,75.9,75.91,75.62,75.63,54756.0,72.689,72.6986,72.4208,72.4304,54756.0
2023-08-09 15:50:00,75.62,75.74,75.57,75.7,76298.0,72.4208,72.5358,72.373,72.4975,76298.0
2023-08-09 15:55:00,75.7,75.72,75.57,75.67,206479.0,72.4975,72.5166,72.373,72.4687,206479.0
2023-08-10 09:30:00,76.08,76.37,75.78,76.34,36838.0,72.8614,73.1391,72.5741,73.1104,36838.0
2023-08-10 09:35:00,76.38,76.59,76.34,76.47,8743.0,73.1487,73.3498,73.1104,73.2349,8743.0
2023-08-10 09:40:00,76.48,76.49,76.37,76.44,11858.0,73.2445,73.254,73.1391,73.2062,11858.0
2023-08-10 09:45:00,76.45,76.65,76.45,76.56,20000.0,73.2157,73.4073,73.2157,73.3211,20000.0
2023-08-10 09:50:00,76.6,76.61,76.49,76.56,9887.0,73.3594,73.369,73.254,73.3211,9887.0
2023-08-10 09:55:00,76.57,76.67,76.53,76.63,11386.0,73.3307,73.4264,73.2923,73.3881,11386.0
2023-08-10 10:00:00,76.66,76.76,76.66,76.69,12571.0,73.4169,73.5126,73.4169,73.4456,12571.0
2023-08-10 10:05:00,76.69,76.79,76.65,76.77,10768.0,73.4456,73.5414,73.4073,73.5222,10768.0
2023-08-10 10:10:00,76.75,76.75,76.62,76.72,10830.0,73.503,73.503,73.3785,73.4743,10830.0
2023-08-10 10:15:00,76.72,76.72,76.59,76.67,8218.0,73.4743,73.4743,73.3498,73.4264,8218.0
2023-08-10 10:20:00,76.65,76.7,76.59,76.7,6660.0,73.4073,73.4552,73.3498,73.4552,6660.0
2023-08-10 10:25:00,76.74,76.75,76.69,76.72,8473.0,73.4935,73.503,73.4456,73.4743,8473.0
2023-08-10 10:30:00,76.71,76.74,76.65,76.68,29405.0,73.4647,73.4935,73.4073,73.436,29405.0
2023-08-10 10:35:00,76.68,76.68,76.53,76.55,14953.0,73.436,73.436,73.2923,73.3115,14953.0
2023-08-10 10:40:00,76.57,76.57,76.43,76.46,10412.0,73.3307,73.3307,73.1966,73.2253,10412.0
2023-08-10 10:45:00,76.46,76.46,76.36,76.42,10811.0,73.2253,73.2253,73.1295,73.187,10811.0
2023-08-10 10:50:00,76.42,76.5,76.36,76.5,8774.0,73.187,73.2636,73.1295,73.2636,8774.0
2023-08-10 10:55:00,76.52,76.54,76.48,76.51,5009.0,73.2828,73.3019,73.2445,73.2732,5009.0
2023-08-10 11:00:00,76.51,76.51,76.39,76.42,6336.0,73.2732,73.2732,73.1583,73.187,6336.0
2023-08-10 11:05:00,76.42,76.48,76.34,76.43,11708.0,73.187,73.2445,73.1104,73.1966,11708.0
2023-08-10 11:10:00,76.45,76.47,76.4,76.42,6414.0,73.2157,73.2349,73.1678,73.187,6414.0
2023-08-10 11:15:00,76.42,76.42,76.31,76.37,7692.0,73.187,73.187,73.0817,73.1391,7692.0
2023-08-10 11:20:00,76.37,76.41,76.31,76.38,6997.0,73.1391,73.1774,73.0817,73.1487,6997.0
2023-08-10 11:25:00,76.39,76.52,76.38,76.49,12935.0,73.1583,73.2828,73.1487,73.254,12935.0
2023-08-10 11:30:00,76.49,76.51,76.46,76.51,10573.0,73.254,73.2732,73.2253,73.2732,10573.0
2023-08-10 11:35:00,76.51,76.52,76.44,76.46,9474.0,73.2732,73.2828,73.2062,73.2253,9474.0
2023-08-10 11:40:00,76.47,76.48,76.35,76.35,8254.0,73.2349,73.2445,73.12,73.12,8254.0
2023-08-10 11:45:00,76.37,76.37,76.25,76.3,7008.0,73.1391,73.1391,73.0242,73.0721,7008.0
2023-08-10 11:50:00,76.29,76.29,76.14,76.15,9747.0,73.0625,73.0625,72.9188,72.9284,9747.0
2023-08-10 11:55:00,76.13,76.21,76.1,76.21,7512.0,72.9093,72.9859,72.8805,72.9859,7512.0
2023-08-10 12:00:00,76.2,76.22,76.13,76.19,6010.0,72.9763,72.9955,72.9093,72.9667,6010.0
2023-08-10 12:05:00,76.2,76.21,76.06,76.06,5972.0,72.9763,72.9859,72.8422,72.8422,5972.0
2023-08-10 12:10:00,76.05,76.05,75.98,76.03,7131.0,72.8327,72.8327,72.7656,72.8135,7131.0
2023-08-10 12:15:00,76.03,76.03,75.98,75.99,7152.0,72.8135,72.8135,72.7656,72.7752,7152.0
2023-08-10 12:20:00,75.98,76.02,75.93,75.94,7038.0,72.7656,72.8039,72.7177,72.7273,7038.0
2023-08-10 12:25:00,75.92,75.97,75.88,75.94,7302.0,72.7082,72.756,72.6698,72.7273,7302.0
2023-08-10 12:30:00,75.95,75.96,75.88,75.92,5718.0,72.7369,72.7465,72.6698,72.7082,5718.0
2023-08-10 12:35:00,75.95,76.04,75.91,76.03,8047.0,72.7369,72.8231,72.6986,72.8135,8047.0
2023-08-10 12:40:00,76.03,76.03,75.91,75.97,6881.0,72.8135,72.8135,72.6986,72.756,6881.0
2023-08-10 12:45:00,75.97,76.03,75.94,76.01,8345.0,72.756,72.8135,72.7273,72.7943,8345.0
2023-08-10 12:50:00,76.01,76.02,75.9,75.9,4046.0,72.7943,72.8039,72.689,72.689,4046.0
2023-08-10 12:55:00,75.9,75.9,75.8,75.84,6159.0,72.689,72.689,72.5932,72.6315,6159.0
2023-08-10 13:00:00,75.84,75.9,75.79,75.86,6431.0,72.6315,72.689,72.5837,72.6507,6431.0
2023-08-10 13:05:00,75.86,75.92,75.85,75.86,8081.0,72.6507,72.7082,72.6411,72.6507,8081.0
2023-08-10 13:10:00,75.86,75.92,75.84,75.87,27228.0,72.6507,72.7082,72.6315,72.6603,27228.0
2023-08-10 13:15:00,75.89,75.9,75.8,75.86,10270.0,72.6794,72.689,72.5932,72.6507,10270.0
2023-08-10 13:20:00,75.86,75.88,75.71,75.73,12883.0,72.6507,72.6698,72.507,72.5262,12883.0
2023-08-10 13:25:00,75.74,75.77,75.68,75.69,14707.0,72.5358,72.5645,72.4783,72.4879,14707.0
2023-08-10 13:30:00,75.72,75.74,75.66,75.7,6490.0,72.5166,72.5358,72.4592,72.4975,6490.0
2023-08-10 13:35:00,75.68,75.71,75.63,75.67,12814.0,72.4783,72.507,72.4304,72.4687,12814.0
2023-08-10 13:40:00,75.67,75.75,75.67,75.75,10986.0,72.4687,72.5453,72.4687,72.5453,10986.0
2023-08-10 13:45:00,75.74,75.82,75.74,75.8,6598.0,72.5358,72.6124,72.5358,72.5932,6598.0
2023-08-10 13:50:00,75.82,75.85,75.79,75.83,5914.0,72.6124,72.6411,72.5837,72.622,5914.0
2023-08-10 13:55:00,75.83,75.83,75.7,75.73,4666.0,72.622,72.622,72.4975,72.5262,4666.0
2023-08-10 14:00:00,75.76,75.85,75.75,75.84,6841.0,72.5549,72.6411,72.5453,72.6315,6841.0
2023-08-10 14:05:00,75.86,75.97,75.86,75.95,12664.0,72.6507,72.756,72.6507,72.7369,12664.0
2023-08-10 14:10:00,75.94,75.97,75.86,75.96,29922.0,72.7273,72.756,72.6507,72.7465,29922.0
2023-08-10 14:15:00,75.96,75.98,75.87,75.87,15387.0,72.7465,72.7656,72.6603,72.6603,15387.0
2023-08-10 14:20:00,75.88,75.9,75.86,75.9,15718.0,72.6698,72.689,72.6507,72.689,15718.0
2023-08-10 14:25:00,75.89,75.92,75.84,75.85,21456.0,72.6794,72.7082,72.6315,72.6411,21456.0
2023-08-10 14:30:00,75.86,75.88,75.8,75.82,12260.0,72.6507,72.6698,72.5932,72.6124,12260.0
2023-08-10 14:35:00,75.82,75.84,75.74,75.84,8399.0,72.6124,72.6315,72.5358,72.6315,8399.0
2023-08-10 14:40:00,75.84,75.85,75.75,75.84,11729.0,72.6315,72.6411,72.5453,72.6315,11729.0
2023-08-10 14:45:00,75.85,75.88,75.8,75.82,10099.0,72.6411,72.6698,72.5932,72.6124,10099.0
2023-08-10 14:50:00,75.81,75.9,75.81,75.88,10474.0,72.6028,72.689,72.6028,72.6698,10474.0
2023-08-10 14:55:00,75.88,75.95,75.88,75.94,19669.0,72.6698,72.7369,72.6698,72.7273,19669.0
2023-08-10 15:00:00,75.94,75.94,75.8,75.8,10793.0,72.7273,72.7273,72.5932,72.5932,10793.0
2023-08-10 15:05:00,75.79,75.85,75.78,75.84,11820.0,72.5837,72.6411,72.5741,72.6315,11820.0
2023-08-10 15:10:00,75.84,75.88,75.77,75.83,12596.0,72.6315,72.6698,72.5645,72.622,12596.0
2023-08-10 15:15:00,75.85,75.85,75.82,75.84,8542.0,72.6411,72.6411,72.6124,72.6315,8542.0
2023-08-10 15:20:00,75.84,75.86,75.76,75.78,16075.0,72.6315,72.6507,72.5549,72.5741,16075.0
2023-08-10 15:25:00,75.77,75.77,75.69,75.73,13136.0,72.5645,72.5645,72.4879,72.5262,13136.0
2023-08-10 15:30:00,75.72,75.73,75.62,75.62,17361.0,72.5166,72.5262,72.4208,72.4208,17361.0
2023-08-10 15:35:00,75.61,75.65,75.57,75.57,22371.0,72.4113,72.4496,72.373,72.373,22371.0
2023-08-10 15:40:00,75.57,75.59,75.48,75.5,18711.0,72.373,72.3921,72.2868,72.3059,18711.0
2023-08-10 15:45:00,75.49,75.67,75.46,75.64,25423.0,72.2963,72.4687,72.2676,72.44,25423.0
2023-08-10 15:50:00,75.63,75.71,75.58,75.67,48141.0,72.4304,72.507,72.3825,72.4687,48141.0
2023-08-10 15:55:00,75.66,75.77,75.64,75.71,136879.0,72.4592,72.5645,72.44,72.507,136879.0
2023-08-11 09:30:00,75.58,75.75,75.42,75.71,23332.0,72.3825,72.5453,72.2293,72.507,23332.0
2023-08-11 09:35:00,75.72,75.8,75.59,75.79,10520.0,72.5166,72.5932,72.3921,72.5837,10520.0
2023-08-11 09:40:00,75.79,75.87,75.69,75.8,11383.0,72.5837,72.6603,72.4879,72.5932,11383.0
2023-08-11 09:45:00,75.83,75.83,75.67,75.72,23248.0,72.622,72.622,72.4687,72.5166,23248.0
2023-08-11 09:50:00,75.71,75.83,75.71,75.79,19600.0,72.507,72.622,72.507,72.5837,19600.0
2023-08-11 09:55:00,75.79,75.8,75.7,75.8,12194.0,72.5837,72.5932,72.4975,72.5932,12194.0
2023-08-11 10:00:00,75.81,76.0,75.81,75.96,13878.0,72.6028,72.7848,72.6028,72.7465,13878.0
2023-08-11 10:05:00,75.99,76.02,75.94,75.96,7171.0,72.7752,72.8039,72.7273,72.7465,7171.0
2023-08-11 10:10:00,75.98,76.08,75.94,76.06,10020.0,72.7656,72.8614,72.7273,72.8422,10020.0
2023-08-11 10:15:00,76.05,76.1,76.01,76.1,14696.0,72.8327,72.8805,72.7943,72.8805,14696.0
2023-08-11 10:20:00,76.09,76.22,76.09,76.21,17670.0,72.871,72.9955,72.871,72.9859,17670.0
2023-08-11 10:25:00,76.21,76.26,76.15,76.23,7071.0,72.9859,73.0338,72.9284,73.005,7071.0
2023-08-11 10:30:00,76.24,76.28,76.18,76.22,10173.0,73.0146,73.0529,72.9572,72.9955,10173.0
2023-08-11 10:35:00,76.22,76.39,76.2,76.39,7378.0,72.9955,73.1583,72.9763,73.1583,7378.0
2023-08-11 10:40:00,76.4,76.47,76.36,76.46,12002.0,73.1678,73.2349,73.1295,73.2253,12002.0
2023-08-11 10:45:00,76.47,76.5,76.36,76.36,12088.0,73.2349,73.2636,73.1295,73.1295,12088.0
2023-08-11 10:50:00,76.36,76.36,76.3,76.31,9516.0,73.1295,73.1295,73.0721,73.0817,9516.0
2023-08-11 10:55:00,76.31,76.39,76.31,76.35,6622.0,73.0817,73.1583,73.0817,73.12,6622.0
2023-08-11 11:00:00,76.33,76.39,76.32,76.38,8922.0,73.1008,73.1583,73.0912,73.1487,8922.0
2023-08-11 11:05:00,76.38,76.39,76.31,76.33,7679.0,73.1487,73.1583,73.0817,73.1008,7679.0
2023-08-11 11:10:00,76.33,76.36,76.28,76.34,6624.0,73.1008,73.1295,73.0529,73.1104,6624.0
2023-08-11 11:15:00,76.34,76.34,76.26,76.3,12504.0,73.1104,73.1104,73.0338,73.0721,12504.0
2023-08-11 11:20:00,76.29,76.3,76.21,76.22,12714.0,73.0625,73.0721,72.9859,72.9955,12714.0
2023-08-11 11:25:00,76.21,76.26,76.15,76.26,23445.0,72.9859,73.0338,72.9284,73.0338,23445.0
2023-08-11 11:30:00,76.25,76.32,76.21,76.28,21685.0,73.0242,73.0912,72.9859,73.0529,21685.0
2023-08-11 11:35:00,76.29,76.38,76.27,76.28,9031.0,73.0625,73.1487,73.0433,73.0529,9031.0
2023-08-11 11:40:00,76.28,76.32,76.26,76.31,9494.0,73.0529,73.0912,73.0338,73.0817,9494.0
2023-08-11 11:45:00,76.32,76.35,76.24,76.34,13717.0,73.0912,73.12,73.0146,73.1104,13717.0
2023-08-11 11:50:00,76.34,76.36,76.24,76.28,8317.0,73.1104,73.1295,73.0146,73.0529,8317.0
2023-08-11 11:55:00,76.28,76.36,76.23,76.34,13863.0,73.0529,73.1295,73.005,73.1104,13863.0
2023-08-11 12:00:00,76.35,76.38,76.32,76.38,8464.0,73.12,73.1487,73.0912,73.1487,8464.0
2023-08-11 12:05:00,76.39,76.42,76.31,76.34,7039.0,73.1583,73.187,73.0817,73.1104,7039.0
2023-08-11 12:10:00,76.35,76.4,76.35,76.39,9435.0,73.12,73.1678,73.12,73.1583,9435.0
2023-08-11 12:15:00,76.4,76.43,76.37,76.37,9872.0,73.1678,73.1966,73.1391,73.1391,9872.0
2023-08-11 12:20:00,76.37,76.4,76.34,76.34,6964.0,73.1391,73.1678,73.1104,73.1104,6964.0
2023-08-11 12:25:00,76.34,76.35,76.27,76.31,10761.0,73.1104,73.12,73.0433,73.0817,10761.0
2023-08-11 12:30:00,76.32,76.38,76.3,76.36,12084.0,73.0912,73.1487,73.0721,73.1295,12084.0
2023-08-11 12:35:00,76.36,76.38,76.26,76.29,10260.0,73.1295,73.1487,73.0338,73.0625,10260.0
2023-08-11 12:40:00,76.29,76.34,76.28,76.32,6204.0,73.0625,73.1104,73.0529,73.0912,6204.0
2023-08-11 12:45:00,76.32,76.32,76.27,76.3,11605.0,73.0912,73.0912,73.0433,73.0721,11605.0
2023-08-11 12:50:00,76.3,76.31,76.27,76.28,9384.0,73.0721,73.0817,73.0433,73.0529,9384.0
2023-08-11 12:55:00,76.28,76.32,76.24,76.29,8614.0,73.0529,73.0912,73.0146,73.0625,8614.0
2023-08-11 13:00:00,76.28,76.36,76.27,76.33,7189.0,73.0529,73.1295,73.0433,73.1008,7189.0
2023-08-11 13:05:00,76.31,76.32,76.26,76.32,8030.0,73.0817,73.0912,73.0338,73.0912,8030.0
2023-08-11 13:10:00,76.32,76.34,76.28,76.29,12154.0,73.0912,73.1104,73.0529,73.0625,12154.0
2023-08-11 13:15:00,76.28,76.34,76.28,76.29,7345.0,73.0529,73.1104,73.0529,73.0625,7345.0
2023-08-11 13:20:00,76.3,76.33,76.28,76.28,13108.0,73.0721,73.1008,73.0529,73.0529,13108.0
2023-08-11 13:25:00,76.27,76.33,76.26,76.33,16606.0,73.0433,73.1008,73.0338,73.1008,16606.0
2023-08-11 13:30:00,76.34,76.39,76.33,76.35,8461.0,73.1104,73.1583,73.1008,73.12,8461.0
2023-08-11 13:35:00,76.35,76.42,76.35,76.39,7799.0,73.12,73.187,73.12,73.1583,7799.0
2023-08-11 13:40:00,76.4,76.41,76.34,76.38,9214.0,73.1678,73.1774,73.1104,73.1487,9214.0
2023-08-11 13:45:00,76.4,76.41,76.35,76.36,10717.0,73.1678,73.1774,73.12,73.1295,10717.0
2023-08-11 13:50:00,76.36,76.37,76.32,76.34,11244.0,73.1295,73.1391,73.0912,73.1104,11244.0
2023-08-11 13:55:00,76.34,76.36,76.3,76.34,20530.0,73.1104,73.1295,73.0721,73.1104,20530.0
2023-08-11 14:00:00,76.34,76.35,76.21,76.21,19741.0,73.1104,73.12,72.9859,72.9859,19741.0
2023-08-11 14:05:00,76.22,76.25,76.17,76.19,29341.0,72.9955,73.0242,72.9476,72.9667,29341.0
2023-08-11 14:10:00,76.2,76.21,76.11,76.12,20683.0,72.9763,72.9859,72.8901,72.8997,20683.0
2023-08-11 14:15:00,76.13,76.22,76.12,76.2,30123.0,72.9093,72.9955,72.8997,72.9763,30123.0
2023-08-11 14:20:00,76.2,76.34,76.2,76.34,10010.0,72.9763,73.1104,72.9763,73.1104,10010.0
2023-08-11 14:25:00,76.35,76.46,76.35,76.45,6300.0,73.12,73.2253,73.12,73.2157,6300.0
2023-08-11 14:30:00,76.44,76.53,76.41,76.41,10830.0,73.2062,73.2923,73.1774,73.1774,10830.0
2023-08-11 14:35:00,76.42,76.5,76.41,76.5,17671.0,73.187,73.2636,73.1774,73.2636,17671.0
2023-08-11 14:40:00,76.5,76.5,76.42,76.45,14173.0,73.2636,73.2636,73.187,73.2157,14173.0
2023-08-11 14:45:00,76.45,76.52,76.43,76.5,12643.0,73.2157,73.2828,73.1966,73.2636,12643.0
2023-08-11 14:50:00,76.51,76.52,76.47,76.48,8059.0,73.2732,73.2828,73.2349,73.2445,8059.0
2023-08-11 14:55:00,76.48,76.49,76.45,76.47,6588.0,73.2445,73.254,73.2157,73.2349,6588.0
2023-08-11 15:00:00,76.47,76.47,76.41,76.46,9650.0,73.2349,73.2349,73.1774,73.2253,9650.0
2023-08-11 15:05:00,76.45,76.48,76.41,76.42,9238.0,73.2157,73.2445,73.1774,73.187,9238.0
2023-08-11 15:10:00,76.39,76.46,76.39,76.43,5787.0,73.1583,73.2253,73.1583,73.1966,5787.0
2023-08-11 15:15:00,76.42,76.45,76.41,76.42,10087.0,73.187,73.2157,73.1774,73.187,10087.0
2023-08-11 15:20:00,76.43,76.46,76.41,76.45,13326.0,73.1966,73.2253,73.1774,73.2157,13326.0
2023-08-11 15:25:00,76.45,76.48,76.39,76.41,16782.0,73.2157,73.2445,73.1583,73.1774,16782.0
2023-08-11 15:30:00,76.41,76.41,76.36,76.41,16007.0,73.1774,73.1774,73.1295,73.1774,16007.0
2023-08-11 15:35:00,76.41,76.46,76.4,76.44,9836.0,73.1774,73.2253,73.1678,73.2062,9836.0
2023-08-11 15:40:00,76.43,76.48,76.39,76.46,11822.0,73.1966,73.2445,73.1583,73.2253,11822.0
2023-08-11 15:45:00,76.46,76.5,76.42,76.47,18472.0,73.2253,73.2636,73.187,73.2349,18472.0
2023-08-11 15:50:00,76.47,76.48,76.41,76.42,26760.0,73.2349,73.2445,73.1774,73.187,26760.0
2023-08-11 15:55:00,76.42,76.48,76.35,76.47,82119.0,73.187,73.2445,73.12,73.2349,82119.0
2023-08-14 09:30:00,76.47,76.48,76.19,76.44,24624.0,73.2349,73.2445,72.9667,73.2062,24624.0
2023-08-14 09:35:00,76.43,76.53,76.3,76.33,7334.0,73.1966,73.2923,73.0721,73.1008,7334.0
2023-08-14 09:40:00,76.39,76.4,76.25,76.26,9058.0,73.1583,73.1678,73.0242,73.0338,9058.0
2023-08-14 09:45:00,76.26,76.28,76.12,76.12,13383.0,73.0338,73.0529,72.8997,72.8997,13383.0
2023-08-14 09:50:00,76.15,76.28,76.15,76.25,5488.0,72.9284,73.0529,72.9284,73.0242,5488.0
2023-08-14 09:55:00,76.25,76.33,76.2,76.32,4828.0,73.0242,73.1008,72.9763,73.0912,4828.0
2023-08-14 10:00:00,76.35,76.42,76.35,76.4,7168.0,73.12,73.187,73.12,73.1678,7168.0
2023-08-14 10:05:00,76.41,76.44,76.37,76.39,8203.0,73.1774,73.2062,73.1391,73.1583,8203.0
2023-08-14 10:10:00,76.41,76.47,76.35,76.35,8414.0,73.1774,73.2349,73.12,73.12,8414.0
2023-08-14 10:15:00,76.34,76.42,76.32,76.39,5394.0,73.1104,73.187,73.0912,73.1583,5394.0
2023-08-14 10:20:00,76.39,76.46,76.39,76.45,4147.0,73.1583,73.2253,73.1583,73.2157,4147.0
2023-08-14 10:25:00,76.45,76.48,76.41,76.45,5307.0,73.2157,73.2445,73.1774,73.2157,5307.0
2023-08-14 10:30:00,76.45,76.56,76.42,76.55,9170.0,73.2157,73.3211,73.187,73.3115,9170.0
2023-08-14 10:35:00,76.54,76.54,76.47,76.53,6120.0,73.3019,73.3019,73.2349,73.2923,6120.0
2023-08-14 10:40:00,76.53,76.61,76.52,76.61,5299.0,73.2923,73.369,73.2828,73.369,5299.0
2023-08-14 10:45:00,76.62,76.64,76.55,76.55,7094.0,73.3785,73.3977,73.3115,73.3115,7094.0
2023-08-14 10:50:00,76.55,76.62,76.53,76.62,14653.0,73.3115,73.3785,73.2923,73.3785,14653.0
2023-08-14 10:55:00,76.62,76.7,76.56,76.58,7355.0,73.3785,73.4552,73.3211,73.3402,7355.0
2023-08-14 11:00:00,76.57,76.61,76.55,76.61,7287.0,73.3307,73.369,73.3115,73.369,7287.0
2023-08-14 11:05:00,76.59,76.66,76.55,76.66,6054.0,73.3498,73.4169,73.3115,73.4169,6054.0
2023-08-14 11:10:00,76.66,76.67,76.58,76.62,5619.0,73.4169,73.4264,73.3402,73.3785,5619.0
2023-08-14 11:15:00,76.63,76.69,76.62,76.66,9801.0,73.3881,73.4456,73.3785,73.4169,9801.0
2023-08-14 11:20:00,76.66,76.76,76.66,76.72,11473.0,73.4169,73.5126,73.4169,73.4743,11473.0
2023-08-14 11:25:00,76.73,76.76,76.69,76.69,9152.0,73.4839,73.5126,73.4456,73.4456,9152.0
2023-08-14 11:30:00,76.7,76.74,76.7,76.72,5219.0,73.4552,73.4935,73.4552,73.4743,5219.0
2023-08-14 11:35:00,76.73,76.73,76.67,76.73,6046.0,73.4839,73.4839,73.4264,73.4839,6046.0
2023-08-14 11:40:00,76.73,76.77,76.73,76.76,6334.0,73.4839,73.5222,73.4839,73.5126,6334.0
2023-08-14 11:45:00,76.74,76.78,76.72,76.76,4939.0,73.4935,73.5318,73.4743,73.5126,4939.0
2023-08-14 11:50:00,76.75,76.8,76.74,76.78,8141.0,73.503,73.5509,73.4935,73.5318,8141.0
2023-08-14 11:55:00,76.81,76.83,76.75,76.76,5818.0,73.5605,73.5797,73.503,73.5126,5818.0
2023-08-14 12:00:00,76.76,76.82,76.76,76.81,4014.0,73.5126,73.5701,73.5126,73.5605,4014.0
2023-08-14 12:05:00,76.81,76.81,76.75,76.75,4943.0,73.5605,73.5605,73.503,73.503,4943.0
2023-08-14 12:10:00,76.75,76.8,76.74,76.75,3955.0,73.503,73.5509,73.4935,73.503,3955.0
2023-08-14 12:15:00,76.75,76.75,76.69,76.73,7545.0,73.503,73.503,73.4456,73.4839,7545.0
2023-08-14 12:20:00,76.73,76.78,76.72,76.78,7244.0,73.4839,73.5318,73.4743,73.5318,7244.0
2023-08-14 12:25:00,76.77,76.78,76.72,76.76,6391.0,73.5222,73.5318,73.4743,73.5126,6391.0
2023-08-14 12:30:00,76.77,76.78,76.73,76.75,6148.0,73.5222,73.5318,73.4839,73.503,6148.0
2023-08-14 12:35:00,76.74,76.77,76.72,76.76,4115.0,73.4935,73.5222,73.4743,73.5126,4115.0
2023-08-14 12:40:00,76.76,76.79,76.74,76.78,6455.0,73.5126,73.5414,73.4935,73.5318,6455.0
2023-08-14 12:45:00,76.79,76.8,76.73,76.75,7957.0,73.5414,73.5509,73.4839,73.503,7957.0
2023-08-14 12:50:00,76.75,76.77,76.75,76.75,4375.0,73.503,73.5222,73.503,73.503,4375.0
2023-08-14 12:55:00,76.76,76.79,76.72,76.78,6704.0,73.5126,73.5414,73.4743,73.5318,6704.0
2023-08-14 13:00:00,76.78,76.82,76.76,76.8,6563.0,73.5318,73.5701,73.5126,73.5509,6563.0
2023-08-14 13:05:00,76.81,76.82,76.74,76.74,5248.0,73.5605,73.5701,73.4935,73.4935,5248.0
2023-08-14 13:10:00,76.74,76.75,76.72,76.73,5297.0,73.4935,73.503,73.4743,73.4839,5297.0
2023-08-14 13:15:00,76.73,76.74,76.69,76.69,6781.0,73.4839,73.4935,73.4456,73.4456,6781.0
2023-08-14 13:20:00,76.7,76.71,76.67,76.68,6875.0,73.4552,73.4647,73.4264,73.436,6875.0
2023-08-14 13:25:00,76.67,76.67,76.59,76.63,10836.0,73.4264,73.4264,73.3498,73.3881,10836.0
2023-08-14 13:30:00,76.63,76.65,76.58,76.61,11100.0,73.3881,73.4073,73.3402,73.369,11100.0
2023-08-14 13:35:00,76.6,76.61,76.55,76.55,8998.0,73.3594,73.369,73.3115,73.3115,8998.0
2023-08-14 13:40:00,76.54,76.55,76.47,76.47,20156.0,73.3019,73.3115,73.2349,73.2349,20156.0
2023-08-14 13:45:00,76.45,76.47,76.42,76.43,16360.0,73.2157,73.2349,73.187,73.1966,16360.0
2023-08-14 13:50:00,76.43,76.45,76.41,76.44,8402.0,73.1966,73.2157,73.1774,73.2062,8402.0
2023-08-14 13:55:00,76.44,76.44,76.37,76.42,13049.0,73.2062,73.2062,73.1391,73.187,13049.0
2023-08-14 14:00:00,76.42,76.43,76.38,76.42,11715.0,73.187,73.1966,73.1487,73.187,11715.0
2023-08-14 14:05:00,76.42,76.45,76.38,76.41,13792.0,73.187,73.2157,73.1487,73.1774,13792.0
2023-08-14 14:10:00,76.4,76.44,76.39,76.42,9623.0,73.1678,73.2062,73.1583,73.187,9623.0
2023-08-14 14:15:00,76.42,76.42,76.38,76.4,11500.0,73.187,73.187,73.1487,73.1678,11500.0
2023-08-14 14:20:00,76.4,76.44,76.39,76.4,10914.0,73.1678,73.2062,73.1583,73.1678,10914.0
2023-08-14 14:25:00,76.4,76.42,76.39,76.41,8685.0,73.1678,73.187,73.1583,73.1774,8685.0
2023-08-14 14:30:00,76.41,76.41,76.37,76.39,10710.0,73.1774,73.1774,73.1391,73.1583,10710.0
2023-08-14 14:35:00,76.4,76.4,76.37,76.38,10730.0,73.1678,73.1678,73.1391,73.1487,10730.0
2023-08-14 14:40:00,76.38,76.45,76.38,76.43,7817.0,73.1487,73.2157,73.1487,73.1966,7817.0
2023-08-14 14:45:00,76.42,76.44,76.38,76.41,11585.0,73.187,73.2062,73.1487,73.1774,11585.0
2023-08-14 14:50:00,76.41,76.45,76.39,76.44,15311.0,73.1774,73.2157,73.1583,73.2062,15311.0
2023-08-14 14:55:00,76.44,76.44,76.41,76.44,6592.0,73.2062,73.2062,73.1774,73.2062,6592.0
2023-08-14 15:00:00,76.44,76.45,76.4,76.43,10343.0,73.2062,73.2157,73.1678,73.1966,10343.0
2023-08-14 15:05:00,76.44,76.46,76.39,76.41,12081.0,73.2062,73.2253,73.1583,73.1774,12081.0
2023-08-14 15:10:00,76.41,76.43,76.37,76.4,7589.0,73.1774,73.1966,73.1391,73.1678,7589.0
2023-08-14 15:15:00,76.4,76.42,76.39,76.42,8130.0,73.1678,73.187,73.1583,73.187,8130.0
2023-08-14 15:20:00,76.43,76.45,76.41,76.45,14006.0,73.1966,73.2157,73.1774,73.2157,14006.0
2023-08-14 15:25:00,76.45,76.46,76.39,76.42,11455.0,73.2157,73.2253,73.1583,73.187,11455.0
2023-08-14 15:30:00,76.41,76.44,76.38,76.44,15427.0,73.1774,73.2062,73.1487,73.2062,15427.0
2023-08-14 15:35:00,76.44,76.53,76.43,76.51,19741.0,73.2062,73.2923,73.1966,73.2732,19741.0
2023-08-14 15:40:00,76.51,76.56,76.49,76.55,16609.0,73.2732,73.3211,73.254,73.3115,16609.0
2023-08-14 15:45:00,76.56,76.57,76.51,76.56,18466.0,73.3211,73.3307,73.2732,73.3211,18466.0
2023-08-14 15:50:00,76.55,76.58,76.49,76.52,30453.0,73.3115,73.3402,73.254,73.2828,30453.0
2023-08-14 15:55:00,76.52,76.66,76.52,76.65,104628.0,73.2828,73.4169,73.2828,73.4073,104628.0
2023-08-15 09:30:00,76.1,76.17,75.9,75.99,46857.0,72.8805,72.9476,72.689,72.7752,46857.0
2023-08-15 09:35:00,75.99,76.04,75.81,76.03,15833.0,72.7752,72.8231,72.6028,72.8135,15833.0
2023-08-15 09:40:00,76.01,76.05,75.93,75.99,23992.0,72.7943,72.8327,72.7177,72.7752,23992.0
2023-08-15 09:45:00,75.94,76.01,75.89,75.89,32706.0,72.7273,72.7943,72.6794,72.6794,32706.0
2023-08-15 09:50:00,75.89,76.02,75.86,76.0,15495.0,72.6794,72.8039,72.6507,72.7848,15495.0
2023-08-15 09:55:00,75.96,76.05,75.9,76.04,10185.0,72.7465,72.8327,72.689,72.8231,10185.0
2023-08-15 10:00:00,76.04,76.1,76.04,76.07,18011.0,72.8231,72.8805,72.8231,72.8518,18011.0
2023-08-15 10:05:00,76.07,76.07,75.94,75.96,10097.0,72.8518,72.8518,72.7273,72.7465,10097.0
2023-08-15 10:10:00,75.96,76.14,75.95,76.06,8625.0,72.7465,72.9188,72.7369,72.8422,8625.0
2023-08-15 10:15:00,76.06,76.1,76.05,76.09,8228.0,72.8422,72.8805,72.8327,72.871,8228.0
2023-08-15 10:20:00,76.13,76.2,76.12,76.13,6960.0,72.9093,72.9763,72.8997,72.9093,6960.0
2023-08-15 10:25:00,76.14,76.19,76.07,76.16,6736.0,72.9188,72.9667,72.8518,72.938,6736.0
2023-08-15 10:30:00,76.16,76.16,76.06,76.09,7297.0,72.938,72.938,72.8422,72.871,7297.0
2023-08-15 10:35:00,76.09,76.14,76.01,76.14,6888.0,72.871,72.9188,72.7943,72.9188,6888.0
2023-08-15 10:40:00,76.14,76.14,76.05,76.11,8410.0,72.9188,72.9188,72.8327,72.8901,8410.0
2023-08-15 10:45:00,76.12,76.12,76.03,76.1,7347.0,72.8997,72.8997,72.8135,72.8805,7347.0
2023-08-15 10:50:00,76.1,76.11,76.03,76.08,13702.0,72.8805,72.8901,72.8135,72.8614,13702.0
2023-08-15 10:55:00,76.07,76.12,75.95,75.97,10893.0,72.8518,72.8997,72.7369,72.756,10893.0
2023-08-15 11:00:00,75.96,76.03,75.94,76.03,24803.0,72.7465,72.8135,72.7273,72.8135,24803.0
2023-08-15 11:05:00,76.06,76.07,75.99,76.03,7137.0,72.8422,72.8518,72.7752,72.8135,7137.0
2023-08-15 11:10:00,76.04,76.05,75.9,75.95,7521.0,72.8231,72.8327,72.689,72.7369,7521.0
2023-08-15 11:15:00,75.96,75.98,75.85,75.89,9879.0,72.7465,72.7656,72.6411,72.6794,9879.0
2023-08-15 11:20:00,75.89,75.9,75.76,75.77,7858.0,72.6794,72.689,72.5549,72.5645,7858.0
2023-08-15 11:25:00,75.78,75.92,75.77,75.89,11293.0,72.5741,72.7082,72.5645,72.6794,11293.0
2023-08-15 11:30:00,75.9,75.98,75.9,75.97,8220.0,72.689,72.7656,72.689,72.756,8220.0
2023-08-15 11:35:00,75.98,76.0,75.95,75.95,6651.0,72.7656,72.7848,72.7369,72.7369,6651.0
2023-08-15 11:40:00,75.97,76.0,75.89,75.92,11025.0,72.756,72.7848,72.6794,72.7082,11025.0
2023-08-15 11:45:00,75.92,75.97,75.89,75.94,6698.0,72.7082,72.756,72.6794,72.7273,6698.0
2023-08-15 11:50:00,75.94,75.94,75.86,75.86,6868.0,72.7273,72.7273,72.6507,72.6507,6868.0
2023-08-15 11:55:00,75.85,75.95,75.84,75.9,5308.0,72.6411,72.7369,72.6315,72.689,5308.0
2023-08-15 12:00:00,75.89,75.91,75.81,75.84,7328.0,72.6794,72.6986,72.6028,72.6315,7328.0
2023-08-15 12:05:00,75.84,75.84,75.71,75.71,9532.0,72.6315,72.6315,72.507,72.507,9532.0
2023-08-15 12:10:00,75.71,75.73,75.66,75.73,8246.0,72.507,72.5262,72.4592,72.5262,8246.0
2023-08-15 12:15:00,75.73,75.73,75.64,75.66,5998.0,72.5262,72.5262,72.44,72.4592,5998.0
2023-08-15 12:20:00,75.67,75.72,75.65,75.65,5347.0,72.4687,72.5166,72.4496,72.4496,5347.0
2023-08-15 12:25:00,75.64,75.72,75.63,75.71,5360.0,72.44,72.5166,72.4304,72.507,5360.0
2023-08-15 12:30:00,75.73,75.74,75.66,75.69,7012.0,72.5262,72.5358,72.4592,72.4879,7012.0
2023-08-15 12:35:00,75.69,75.74,75.67,75.73,6787.0,72.4879,72.5358,72.4687,72.5262,6787.0
2023-08-15 12:40:00,75.74,75.74,75.67,75.7,3400.0,72.5358,72.5358,72.4687,72.4975,3400.0
2023-08-15 12:45:00,75.71,75.75,75.65,75.68,6532.0,72.507,72.5453,72.4496,72.4783,6532.0
2023-08-15 12:50:00,75.68,75.73,75.66,75.73,3400.0,72.4783,72.5262,72.4592,72.5262,3400.0
2023-08-15 12:55:00,75.73,75.75,75.7,75.7,6456.0,72.5262,72.5453,72.4975,72.4975,6456.0
2023-08-15 13:00:00,75.69,75.69,75.64,75.69,10867.0,72.4879,72.4879,72.44,72.4879,10867.0
2023-08-15 13:05:00,75.69,75.7,75.67,75.68,5229.0,72.4879,72.4975,72.4687,72.4783,5229.0
2023-08-15 13:10:00,75.69,75.76,75.68,75.74,12969.0,72.4879,72.5549,72.4783,72.5358,12969.0
2023-08-15 13:15:00,75.71,75.83,75.69,75.83,6051.0,72.507,72.622,72.4879,72.622,6051.0
2023-08-15 13:20:00,75.83,75.85,75.79,75.79,8169.0,72.622,72.6411,72.5837,72.5837,8169.0
2023-08-15 13:25:00,75.79,75.8,75.76,75.78,7027.0,72.5837,72.5932,72.5549,72.5741,7027.0
2023-08-15 13:30:00,75.78,75.8,75.73,75.78,9229.0,72.5741,72.5932,72.5262,72.5741,9229.0
2023-08-15 13:35:00,75.78,75.83,75.77,75.77,8471.0,72.5741,72.622,72.5645,72.5645,8471.0
2023-08-15 13:40:00,75.78,75.78,75.68,75.74,5784.0,72.5741,72.5741,72.4783,72.5358,5784.0
2023-08-15 13:45:00,75.74,75.83,75.74,75.76,5523.0,72.5358,72.622,72.5358,72.5549,5523.0
2023-08-15 13:50:00,75.77,75.81,75.76,75.76,13572.0,72.5645,72.6028,72.5549,72.5549,13572.0
2023-08-15 13:55:00,75.77,75.8,75.74,75.8,8144.0,72.5645,72.5932,72.5358,72.5932,8144.0
2023-08-15 14:00:00,75.81,75.83,75.79,75.8,5459.0,72.6028,72.622,72.5837,72.5932,5459.0
2023-08-15 14:05:00,75.81,75.83,75.77,75.81,5059.0,72.6028,72.622,72.5645,72.6028,5059.0
2023-08-15 14:10:00,75.81,75.85,75.8,75.83,7189.0,72.6028,72.6411,72.5932,72.622,7189.0
2023-08-15 14:15:00,75.83,75.89,75.81,75.89,6951.0,72.622,72.6794,72.6028,72.6794,6951.0
2023-08-15 14:20:00,75.9,75.91,75.86,75.9,10848.0,72.689,72.6986,72.6507,72.689,10848.0
2023-08-15 14:25:00,75.93,75.94,75.88,75.89,6750.0,72.7177,72.7273,72.6698,72.6794,6750.0
2023-08-15 14:30:00,75.9,75.96,75.89,75.94,9003.0,72.689,72.7465,72.6794,72.7273,9003.0
2023-08-15 14:35:00,75.94,75.98,75.92,75.98,6501.0,72.7273,72.7656,72.7082,72.7656,6501.0
2023-08-15 14:40:00,76.0,76.05,75.99,76.04,4805.0,72.7848,72.8327,72.7752,72.8231,4805.0
2023-08-15 14:45:00,76.04,76.06,76.02,76.02,4427.0,72.8231,72.8422,72.8039,72.8039,4427.0
2023-08-15 14:50:00,76.02,76.09,76.02,76.09,5992.0,72.8039,72.871,72.8039,72.871,5992.0
2023-08-15 14:55:00,76.1,76.1,75.97,76.01,7867.0,72.8805,72.8805,72.756,72.7943,7867.0
2023-08-15 15:00:00,76.01,76.06,75.99,76.02,9463.0,72.7943,72.8422,72.7752,72.8039,9463.0
2023-08-15 15:05:00,76.03,76.06,76.0,76.06,11065.0,72.8135,72.8422,72.7848,72.8422,11065.0
2023-08-15 15:10:00,76.06,76.08,76.04,76.05,8758.0,72.8422,72.8614,72.8231,72.8327,8758.0
2023-08-15 15:15:00,76.06,76.1,76.05,76.08,14072.0,72.8422,72.8805,72.8327,72.8614,14072.0
2023-08-15 15:20:00,76.07,76.1,76.03,76.03,11767.0,72.8518,72.8805,72.8135,72.8135,11767.0
2023-08-15 15:25:00,76.04,76.04,75.89,75.91,14458.0,72.8231,72.8231,72.6794,72.6986,14458.0
2023-08-15 15:30:00,75.9,75.97,75.86,75.96,22628.0,72.689,72.756,72.6507,72.7465,22628.0
2023-08-15 15:35:00,75.95,75.98,75.88,75.91,15619.0,72.7369,72.7656,72.6698,72.6986,15619.0
2023-08-15 15:40:00,75.91,75.91,75.88,75.89,16101.0,72.6986,72.6986,72.6698,72.6794,16101.0
2023-08-15 15:45:00,75.9,75.94,75.88,75.91,17336.0,72.689,72.7273,72.6698,72.6986,17336.0
2023-08-15 15:50:00,75.9,75.96,75.81,75.81,72621.0,72.689,72.7465,72.6028,72.6028,72621.0
2023-08-15 15:55:00,75.81,75.87,75.68,75.73,151314.0,72.6028,72.6603,72.4783,72.5262,151314.0
2023-08-16 09:30:00,75.51,76.06,75.51,76.02,28056.0,72.3155,72.8422,72.3155,72.8039,28056.0
2023-08-16 09:35:00,76.04,76.36,76.04,76.28,20915.0,72.8231,73.1295,72.8231,73.0529,20915.0
2023-08-16 09:40:00,76.31,76.42,76.29,76.3,7276.0,73.0817,73.187,73.0625,73.0721,7276.0
2023-08-16 09:45:00,76.3,76.38,76.27,76.28,14471.0,73.0721,73.1487,73.0433,73.0529,14471.0
2023-08-16 09:50:00,76.25,76.25,76.09,76.12,6270.0,73.0242,73.0242,72.871,72.8997,6270.0
2023-08-16 09:55:00,76.12,76.16,76.03,76.03,6416.0,72.8997,72.938,72.8135,72.8135,6416.0
2023-08-16 10:00:00,76.04,76.06,75.98,76.01,10721.0,72.8231,72.8422,72.7656,72.7943,10721.0
2023-08-16 10:05:00,76.03,76.04,75.98,76.02,5234.0,72.8135,72.8231,72.7656,72.8039,5234.0
2023-08-16 10:10:00,76.05,76.06,75.98,75.99,7357.0,72.8327,72.8422,72.7656,72.7752,7357.0
2023-08-16 10:15:00,76.01,76.03,75.97,76.0,8593.0,72.7943,72.8135,72.756,72.7848,8593.0
2023-08-16 10:20:00,76.01,76.01,75.82,75.84,15567.0,72.7943,72.7943,72.6124,72.6315,15567.0
2023-08-16 10:25:00,75.85,75.9,75.81,75.86,14354.0,72.6411,72.689,72.6028,72.6507,14354.0
2023-08-16 10:30:00,75.87,75.87,75.69,75.78,8303.0,72.6603,72.6603,72.4879,72.5741,8303.0
2023-08-16 10:35:00,75.8,75.8,75.7,75.72,5752.0,72.5932,72.5932,72.4975,72.5166,5752.0
2023-08-16 10:40:00,75.74,75.82,75.73,75.8,11585.0,72.5358,72.6124,72.5262,72.5932,11585.0
2023-08-16 10:45:00,75.79,75.86,75.76,75.84,16210.0,72.5837,72.6507,72.5549,72.6315,16210.0
2023-08-16 10:50:00,75.85,76.0,75.85,75.97,12528.0,72.6411,72.7848,72.6411,72.756,12528.0
2023-08-16 10:55:00,75.97,76.02,75.94,76.01,7160.0,72.756,72.8039,72.7273,72.7943,7160.0
2023-08-16 11:00:00,76.0,76.0,75.95,75.97,3756.0,72.7848,72.7848,72.7369,72.756,3756.0
2023-08-16 11:05:00,75.98,75.99,75.95,75.99,7376.0,72.7656,72.7752,72.7369,72.7752,7376.0
2023-08-16 11:10:00,75.99,76.02,75.96,75.98,6589.0,72.7752,72.8039,72.7465,72.7656,6589.0
2023-08-16 11:15:00,76.0,76.01,75.98,76.01,5321.0,72.7848,72.7943,72.7656,72.7943,5321.0
2023-08-16 11:20:00,76.0,76.03,75.96,76.02,7100.0,72.7848,72.8135,72.7465,72.8039,7100.0
2023-08-16 11:25:00,76.02,76.12,76.01,76.11,7346.0,72.8039,72.8997,72.7943,72.8901,7346.0
2023-08-16 11:30:00,76.12,76.14,76.0,76.05,6796.0,72.8997,72.9188,72.7848,72.8327,6796.0
2023-08-16 11:35:00,76.06,76.11,76.04,76.04,10537.0,72.8422,72.8901,72.8231,72.8231,10537.0
2023-08-16 11:40:00,76.03,76.09,76.03,76.05,10093.0,72.8135,72.871,72.8135,72.8327,10093.0
2023-08-16 11:45:00,76.04,76.07,76.01,76.07,8927.0,72.8231,72.8518,72.7943,72.8518,8927.0
2023-08-16 11:50:00,76.07,76.07,76.02,76.06,6837.0,72.8518,72.8518,72.8039,72.8422,6837.0
2023-08-16 11:55:00,76.06,76.09,76.01,76.09,7344.0,72.8422,72.871,72.7943,72.871,7344.0
2023-08-16 12:00:00,76.08,76.14,76.07,76.08,5725.0,72.8614,72.9188,72.8518,72.8614,5725.0
2023-08-16 12:05:00,76.07,76.08,75.99,75.99,15937.0,72.8518,72.8614,72.7752,72.7752,15937.0
2023-08-16 12:10:00,75.99,76.0,75.95,75.95,9071.0,72.7752,72.7848,72.7369,72.7369,9071.0
2023-08-16 12:15:00,75.94,75.95,75.89,75.95,5708.0,72.7273,72.7369,72.6794,72.7369,5708.0
2023-08-16 12:20:00,75.95,75.97,75.9,75.95,4834.0,72.7369,72.756,72.689,72.7369,4834.0
2023-08-16 12:25:00,75.95,75.98,75.92,75.93,7381.0,72.7369,72.7656,72.7082,72.7177,7381.0
2023-08-16 12:30:00,75.93,76.0,75.92,75.98,6310.0,72.7177,72.7848,72.7082,72.7656,6310.0
2023-08-16 12:35:00,76.0,76.03,75.99,76.02,6544.0,72.7848,72.8135,72.7752,72.8039,6544.0
2023-08-16 12:40:00,76.03,76.05,76.0,76.0,6100.0,72.8135,72.8327,72.7848,72.7848,6100.0
2023-08-16 12:45:00,75.99,75.99,75.95,75.99,4107.0,72.7752,72.7752,72.7369,72.7752,4107.0
2023-08-16 12:50:00,76.0,76.04,75.99,76.0,5304.0,72.7848,72.8231,72.7752,72.7848,5304.0
2023-08-16 12:55:00,76.0,76.04,75.98,76.01,3696.0,72.7848,72.8231,72.7656,72.7943,3696.0
2023-08-16 13:00:00,76.02,76.06,76.0,76.04,4828.0,72.8039,72.8422,72.7848,72.8231,4828.0
2023-08-16 13:05:00,76.04,76.05,75.98,75.98,6740.0,72.8231,72.8327,72.7656,72.7656,6740.0
2023-08-16 13:10:00,76.0,76.02,75.96,76.0,9288.0,72.7848,72.8039,72.7465,72.7848,9288.0
2023-08-16 13:15:00,75.99,76.02,75.95,75.97,11284.0,72.7752,72.8039,72.7369,72.756,11284.0
2023-08-16 13:20:00,75.97,75.97,75.9,75.94,9941.0,72.756,72.756,72.689,72.7273,9941.0
2023-08-16 13:25:00,75.94,75.95,75.83,75.84,16804.0,72.7273,72.7369,72.622,72.6315,16804.0
2023-08-16 13:30:00,75.86,75.88,75.8,75.86,21800.0,72.6507,72.6698,72.5932,72.6507,21800.0
2023-08-16 13:35:00,75.87,75.92,75.86,75.88,20447.0,72.6603,72.7082,72.6507,72.6698,20447.0
2023-08-16 13:40:00,75.88,75.94,75.86,75.92,19429.0,72.6698,72.7273,72.6507,72.7082,19429.0
2023-08-16 13:45:00,75.94,76.01,75.94,75.99,15111.0,72.7273,72.7943,72.7273,72.7752,15111.0
2023-08-16 13:50:00,75.99,76.01,75.95,75.99,13735.0,72.7752,72.7943,72.7369,72.7752,13735.0
2023-08-16 13:55:00,75.99,76.02,75.95,75.97,3787.0,72.7752,72.8039,72.7369,72.756,3787.0
2023-08-16 14:00:00,75.97,75.98,75.86,75.87,21760.0,72.756,72.7656,72.6507,72.6603,21760.0
2023-08-16 14:05:00,75.9,75.97,75.9,75.95,12614.0,72.689,72.756,72.689,72.7369,12614.0
2023-08-16 14:10:00,75.94,75.94,75.85,75.88,14848.0,72.7273,72.7273,72.6411,72.6698,14848.0
2023-08-16 14:15:00,75.88,75.98,75.87,75.96,13367.0,72.6698,72.7656,72.6603,72.7465,13367.0
2023-08-16 14:20:00,76.0,76.01,75.96,75.97,19752.0,72.7848,72.7943,72.7465,72.756,19752.0
2023-08-16 14:25:00,75.98,75.98,75.88,75.94,10192.0,72.7656,72.7656,72.6698,72.7273,10192.0
2023-08-16 14:30:00,75.95,76.08,75.95,76.05,8284.0,72.7369,72.8614,72.7369,72.8327,8284.0
2023-08-16 14:35:00,76.07,76.07,76.01,76.02,6590.0,72.8518,72.8518,72.7943,72.8039,6590.0
2023-08-16 14:40:00,76.01,76.03,75.93,75.98,10444.0,72.7943,72.8135,72.7177,72.7656,10444.0
2023-08-16 14:45:00,76.01,76.04,75.96,75.97,10888.0,72.7943,72.8231,72.7465,72.756,10888.0
2023-08-16 14:50:00,75.97,76.01,75.94,76.01,9258.0,72.756,72.7943,72.7273,72.7943,9258.0
2023-08-16 14:55:00,76.01,76.03,75.98,76.03,10414.0,72.7943,72.8135,72.7656,72.8135,10414.0
2023-08-16 15:00:00,76.02,76.03,76.0,76.01,11393.0,72.8039,72.8135,72.7848,72.7943,11393.0
2023-08-16 15:05:00,76.02,76.04,75.93,75.96,21652.0,72.8039,72.8231,72.7177,72.7465,21652.0
2023-08-16 15:10:00,75.97,75.98,75.82,75.84,13832.0,72.756,72.7656,72.6124,72.6315,13832.0
2023-08-16 15:15:00,75.83,75.84,75.79,75.81,8455.0,72.622,72.6315,72.5837,72.6028,8455.0
2023-08-16 15:20:00,75.8,75.88,75.79,75.81,18617.0,72.5932,72.6698,72.5837,72.6028,18617.0
2023-08-16 15:25:00,75.81,75.86,75.8,75.86,11013.0,72.6028,72.6507,72.5932,72.6507,11013.0
2023-08-16 15:30:00,75.85,75.96,75.79,75.92,18007.0,72.6411,72.7465,72.5837,72.7082,18007.0
2023-08-16 15:35:00,75.93,75.95,75.85,75.87,20776.0,72.7177,72.7369,72.6411,72.6603,20776.0
2023-08-16 15:40:00,75.86,75.9,75.81,75.9,20356.0,72.6507,72.689,72.6028,72.689,20356.0
2023-08-16 15:45:00,75.89,75.98,75.88,75.94,17480.0,72.6794,72.7656,72.6698,72.7273,17480.0
2023-08-16 15:50:00,75.94,75.94,75.84,75.89,23683.0,72.7273,72.7273,72.6315,72.6794,23683.0
2023-08-16 15:55:00,75.89,75.94,75.8,75.83,83023.0,72.6794,72.7273,72.5932,72.622,83023.0
2023-08-17 09:30:00,76.18,76.2,75.72,76.14,21655.0,72.9572,72.9763,72.5166,72.9188,21655.0
2023-08-17 09:35:00,76.2,76.32,76.09,76.25,30682.0,72.9763,73.0912,72.871,73.0242,30682.0
2023-08-17 09:40:00,76.3,76.37,76.25,76.34,10223.0,73.0721,73.1391,73.0242,73.1104,10223.0
2023-08-17 09:45:00,76.31,76.36,76.16,76.17,24421.0,73.0817,73.1295,72.938,72.9476,24421.0
2023-08-17 09:50:00,76.2,76.24,76.15,76.19,8651.0,72.9763,73.0146,72.9284,72.9667,8651.0
2023-08-17 09:55:00,76.18,76.28,76.13,76.24,23425.0,72.9572,73.0529,72.9093,73.0146,23425.0
2023-08-17 10:00:00,76.24,76.33,76.18,76.25,11974.0,73.0146,73.1008,72.9572,73.0242,11974.0
2023-08-17 10:05:00,76.28,76.46,76.19,76.45,31786.0,73.0529,73.2253,72.9667,73.2157,31786.0
2023-08-17 10:10:00,76.46,76.47,76.42,76.47,8599.0,73.2253,73.2349,73.187,73.2349,8599.0
2023-08-17 10:15:00,76.5,76.51,76.45,76.45,4372.0,73.2636,73.2732,73.2157,73.2157,4372.0
2023-08-17 10:20:00,76.47,76.53,76.42,76.53,8616.0,73.2349,73.2923,73.187,73.2923,8616.0
2023-08-17 10:25:00,76.5,76.58,76.49,76.57,8762.0,73.2636,73.3402,73.254,73.3307,8762.0
2023-08-17 10:30:00,76.58,76.63,76.54,76.59,30993.0,73.3402,73.3881,73.3019,73.3498,30993.0
2023-08-17 10:35:00,76.6,76.65,76.59,76.64,9604.0,73.3594,73.4073,73.3498,73.3977,9604.0
2023-08-17 10:40:00,76.65,76.7,76.58,76.6,12587.0,73.4073,73.4552,73.3402,73.3594,12587.0
2023-08-17 10:45:00,76.6,76.64,76.53,76.58,54244.0,73.3594,73.3977,73.2923,73.3402,54244.0
2023-08-17 10:50:00,76.58,76.58,76.42,76.44,12206.0,73.3402,73.3402,73.187,73.2062,12206.0
2023-08-17 10:55:00,76.43,76.43,76.24,76.25,5676.0,73.1966,73.1966,73.0146,73.0242,5676.0
2023-08-17 11:00:00,76.24,76.29,76.23,76.25,13837.0,73.0146,73.0625,73.005,73.0242,13837.0
2023-08-17 11:05:00,76.26,76.28,76.18,76.23,13547.0,73.0338,73.0529,72.9572,73.005,13547.0
2023-08-17 11:10:00,76.24,76.28,76.15,76.26,6630.0,73.0146,73.0529,72.9284,73.0338,6630.0
2023-08-17 11:15:00,76.26,76.26,76.18,76.18,9359.0,73.0338,73.0338,72.9572,72.9572,9359.0
2023-08-17 11:20:00,76.19,76.22,76.11,76.11,12225.0,72.9667,72.9955,72.8901,72.8901,12225.0
2023-08-17 11:25:00,76.11,76.16,76.08,76.08,8918.0,72.8901,72.938,72.8614,72.8614,8918.0
2023-08-17 11:30:00,76.08,76.15,76.04,76.07,20754.0,72.8614,72.9284,72.8231,72.8518,20754.0
2023-08-17 11:35:00,76.07,76.11,76.04,76.07,8263.0,72.8518,72.8901,72.8231,72.8518,8263.0
2023-08-17 11:40:00,76.07,76.08,76.03,76.05,5639.0,72.8518,72.8614,72.8135,72.8327,5639.0
2023-08-17 11:45:00,76.06,76.07,76.0,76.01,11364.0,72.8422,72.8518,72.7848,72.7943,11364.0
2023-08-17 11:50:00,76.01,76.08,75.97,75.98,8189.0,72.7943,72.8614,72.756,72.7656,8189.0
2023-08-17 11:55:00,75.96,76.0,75.96,75.97,3774.0,72.7465,72.7848,72.7465,72.756,3774.0
2023-08-17 12:00:00,75.96,75.98,75.92,75.93,5789.0,72.7465,72.7656,72.7082,72.7177,5789.0
2023-08-17 12:05:00,75.92,75.96,75.91,75.94,4169.0,72.7082,72.7465,72.6986,72.7273,4169.0
2023-08-17 12:10:00,75.94,75.94,75.91,75.94,4716.0,72.7273,72.7273,72.6986,72.7273,4716.0
2023-08-17 12:15:00,75.95,75.97,75.92,75.95,8897.0,72.7369,72.756,72.7082,72.7369,8897.0
2023-08-17 12:20:00,75.94,76.05,75.93,76.05,4300.0,72.7273,72.8327,72.7177,72.8327,4300.0
2023-08-17 12:25:00,76.07,76.08,76.04,76.04,5523.0,72.8518,72.8614,72.8231,72.8231,5523.0
2023-08-17 12:30:00,76.04,76.05,75.98,75.99,7379.0,72.8231,72.8327,72.7656,72.7752,7379.0
2023-08-17 12:35:00,76.02,76.02,75.99,76.0,3162.0,72.8039,72.8039,72.7752,72.7848,3162.0
2023-08-17 12:40:00,76.0,76.04,75.97,76.02,7001.0,72.7848,72.8231,72.756,72.8039,7001.0
2023-08-17 12:45:00,76.02,76.02,75.97,76.0,3361.0,72.8039,72.8039,72.756,72.7848,3361.0
2023-08-17 12:50:00,76.01,76.04,75.99,76.02,5754.0,72.7943,72.8231,72.7752,72.8039,5754.0
2023-08-17 12:55:00,76.02,76.06,76.01,76.04,3280.0,72.8039,72.8422,72.7943,72.8231,3280.0
2023-08-17 13:00:00,76.05,76.05,75.99,76.02,5060.0,72.8327,72.8327,72.7752,72.8039,5060.0
2023-08-17 13:05:00,76.02,76.05,75.99,76.02,9951.0,72.8039,72.8327,72.7752,72.8039,9951.0
2023-08-17 13:10:00,76.01,76.06,76.0,76.06,4527.0,72.7943,72.8422,72.7848,72.8422,4527.0
2023-08-17 13:15:00,76.07,76.08,76.03,76.05,6932.0,72.8518,72.8614,72.8135,72.8327,6932.0
2023-08-17 13:20:00,76.04,76.04,75.99,76.0,6101.0,72.8231,72.8231,72.7752,72.7848,6101.0
2023-08-17 13:25:00,76.0,76.08,75.99,76.07,40250.0,72.7848,72.8614,72.7752,72.8518,40250.0
2023-08-17 13:30:00,76.05,76.07,76.02,76.02,10540.0,72.8327,72.8518,72.8039,72.8039,10540.0
2023-08-17 13:35:00,76.03,76.04,76.01,76.02,7291.0,72.8135,72.8231,72.7943,72.8039,7291.0
2023-08-17 13:40:00,76.03,76.04,75.99,76.02,8770.0,72.8135,72.8231,72.7752,72.8039,8770.0
2023-08-17 13:45:00,76.02,76.05,75.98,75.98,16653.0,72.8039,72.8327,72.7656,72.7656,16653.0
2023-08-17 13:50:00,75.99,76.04,75.98,76.0,10264.0,72.7752,72.8231,72.7656,72.7848,10264.0
2023-08-17 13:55:00,76.0,76.02,75.99,76.01,4852.0,72.7848,72.8039,72.7752,72.7943,4852.0
2023-08-17 14:00:00,75.99,76.0,75.94,75.94,4854.0,72.7752,72.7848,72.7273,72.7273,4854.0
2023-08-17 14:05:00,75.93,75.95,75.91,75.93,6097.0,72.7177,72.7369,72.6986,72.7177,6097.0
2023-08-17 14:10:00,75.95,75.96,75.91,75.92,2913.0,72.7369,72.7465,72.6986,72.7082,2913.0
2023-08-17 14:15:00,75.92,75.96,75.89,75.94,11856.0,72.7082,72.7465,72.6794,72.7273,11856.0
2023-08-17 14:20:00,75.95,75.95,75.91,75.94,17596.0,72.7369,72.7369,72.6986,72.7273,17596.0
2023-08-17 14:25:00,75.95,75.99,75.93,75.97,9003.0,72.7369,72.7752,72.7177,72.756,9003.0
2023-08-17 14:30:00,75.96,75.99,75.94,75.96,7073.0,72.7465,72.7752,72.7273,72.7465,7073.0
2023-08-17 14:35:00,75.96,75.99,75.93,75.97,9719.0,72.7465,72.7752,72.7177,72.756,9719.0
2023-08-17 14:40:00,75.97,75.97,75.91,75.93,6551.0,72.756,72.756,72.6986,72.7177,6551.0
2023-08-17 14:45:00,75.92,75.93,75.82,75.82,21718.0,72.7082,72.7177,72.6124,72.6124,21718.0
2023-08-17 14:50:00,75.83,75.84,75.8,75.81,8306.0,72.622,72.6315,72.5932,72.6028,8306.0
2023-08-17 14:55:00,75.8,75.8,75.72,75.75,12189.0,72.5932,72.5932,72.5166,72.5453,12189.0
2023-08-17 15:00:00,75.75,75.81,75.69,75.69,24805.0,72.5453,72.6028,72.4879,72.4879,24805.0
2023-08-17 15:05:00,75.69,75.75,75.66,75.66,13788.0,72.4879,72.5453,72.4592,72.4592,13788.0
2023-08-17 15:10:00,75.67,75.68,75.6,75.61,9746.0,72.4687,72.4783,72.4017,72.4113,9746.0
2023-08-17 15:15:00,75.61,75.67,75.58,75.67,10532.0,72.4113,72.4687,72.3825,72.4687,10532.0
2023-08-17 15:20:00,75.67,75.68,75.6,75.63,15985.0,72.4687,72.4783,72.4017,72.4304,15985.0
2023-08-17 15:25:00,75.64,75.71,75.64,75.7,17107.0,72.44,72.507,72.44,72.4975,17107.0
2023-08-17 15:30:00,75.7,75.74,75.64,75.66,14408.0,72.4975,72.5358,72.44,72.4592,14408.0
2023-08-17 15:35:00,75.64,75.71,75.64,75.67,22195.0,72.44,72.507,72.44,72.4687,22195.0
2023-08-17 15:40:00,75.67,75.69,75.55,75.56,12066.0,72.4687,72.4879,72.3538,72.3634,12066.0
2023-08-17 15:45:00,75.56,75.72,75.56,75.66,33792.0,72.3634,72.5166,72.3634,72.4592,33792.0
2023-08-17 15:50:00,75.66,75.76,75.65,75.71,21051.0,72.4592,72.5549,72.4496,72.507,21051.0
2023-08-17 15:55:00,75.7,75.72,75.58,75.6,94510.0,72.4975,72.5166,72.3825,72.4017,94510.0
2023-08-18 09:30:00,74.94,75.62,74.47,75.62,128924.0,71.7696,72.4208,71.3195,72.4208,128924.0
2023-08-18 09:35:00,75.63,75.69,75.43,75.43,16153.0,72.4304,72.4879,72.2389,72.2389,16153.0
2023-08-18 09:40:00,75.43,75.43,75.32,75.34,24414.0,72.2389,72.2389,72.1335,72.1527,24414.0
2023-08-18 09:45:00,75.35,75.4,75.26,75.28,23569.0,72.1623,72.2102,72.0761,72.0952,23569.0
2023-08-18 09:50:00,75.29,75.42,75.29,75.41,30441.0,72.1048,72.2293,72.1048,72.2197,30441.0
2023-08-18 09:55:00,75.4,75.4,75.17,75.17,24402.0,72.2102,72.2102,71.9899,71.9899,24402.0
2023-08-18 10:00:00,75.16,75.27,75.14,75.24,48043.0,71.9803,72.0857,71.9612,72.0569,48043.0
2023-08-18 10:05:00,75.28,75.44,75.28,75.41,20017.0,72.0952,72.2485,72.0952,72.2197,20017.0
2023-08-18 10:10:00,75.41,75.41,75.28,75.3,24119.0,72.2197,72.2197,72.0952,72.1144,24119.0
2023-08-18 10:15:00,75.29,75.38,75.24,75.36,16737.0,72.1048,72.191,72.0569,72.1718,16737.0
2023-08-18 10:20:00,75.37,75.39,75.29,75.29,20655.0,72.1814,72.2006,72.1048,72.1048,20655.0
2023-08-18 10:25:00,75.29,75.29,75.16,75.2,21177.0,72.1048,72.1048,71.9803,72.0186,21177.0
2023-08-18 10:30:00,75.19,75.21,75.16,75.19,15925.0,72.009,72.0282,71.9803,72.009,15925.0
2023-08-18 10:35:00,75.2,75.26,75.16,75.23,14663.0,72.0186,72.0761,71.9803,72.0473,14663.0
2023-08-18 10:40:00,75.22,75.34,75.21,75.32,18779.0,72.0378,72.1527,72.0282,72.1335,18779.0
2023-08-18 10:45:00,75.3,75.34,75.22,75.31,20975.0,72.1144,72.1527,72.0378,72.124,20975.0
2023-08-18 10:50:00,75.31,75.33,75.23,75.27,20258.0,72.124,72.1431,72.0473,72.0857,20258.0
2023-08-18 10:55:00,75.27,75.33,75.27,75.3,49408.0,72.0857,72.1431,72.0857,72.1144,49408.0
2023-08-18 11:00:00,75.31,75.44,75.28,75.4,48905.0,72.124,72.2485,72.0952,72.2102,48905.0
2023-08-18 11:05:00,75.41,75.5,75.4,75.46,14960.0,72.2197,72.3059,72.2102,72.2676,14960.0
2023-08-18 11:10:00,75.47,75.58,75.47,75.51,24439.0,72.2772,72.3825,72.2772,72.3155,24439.0
2023-08-18 11:15:00,75.54,75.56,75.49,75.5,17486.0,72.3442,72.3634,72.2963,72.3059,17486.0
2023-08-18 11:20:00,75.5,75.53,75.43,75.44,17687.0,72.3059,72.3347,72.2389,72.2485,17687.0
2023-08-18 11:25:00,75.45,75.51,75.41,75.49,20882.0,72.258,72.3155,72.2197,72.2963,20882.0
2023-08-18 11:30:00,75.5,75.52,75.42,75.45,24670.0,72.3059,72.3251,72.2293,72.258,24670.0
2023-08-18 11:35:00,75.45,75.5,75.43,75.44,24366.0,72.258,72.3059,72.2389,72.2485,24366.0
2023-08-18 11:40:00,75.44,75.52,75.36,75.5,13240.0,72.2485,72.3251,72.1718,72.3059,13240.0
2023-08-18 11:45:00,75.51,75.55,75.48,75.53,14669.0,72.3155,72.3538,72.2868,72.3347,14669.0
2023-08-18 11:50:00,75.52,75.59,75.49,75.52,19235.0,72.3251,72.3921,72.2963,72.3251,19235.0
2023-08-18 11:55:00,75.52,75.52,75.44,75.47,11281.0,72.3251,72.3251,72.2485,72.2772,11281.0
2023-08-18 12:00:00,75.46,75.5,75.4,75.4,25692.0,72.2676,72.3059,72.2102,72.2102,25692.0
2023-08-18 12:05:00,75.4,75.47,75.36,75.37,21065.0,72.2102,72.2772,72.1718,72.1814,21065.0
2023-08-18 12:10:00,75.36,75.36,75.27,75.29,12199.0,72.1718,72.1718,72.0857,72.1048,12199.0
2023-08-18 12:15:00,75.31,75.34,75.27,75.34,14006.0,72.124,72.1527,72.0857,72.1527,14006.0
2023-08-18 12:20:00,75.34,75.36,75.31,75.31,8232.0,72.1527,72.1718,72.124,72.124,8232.0
2023-08-18 12:25:00,75.31,75.32,75.23,75.24,7249.0,72.124,72.1335,72.0473,72.0569,7249.0
2023-08-18 12:30:00,75.24,75.27,75.21,75.27,6627.0,72.0569,72.0857,72.0282,72.0857,6627.0
2023-08-18 12:35:00,75.28,75.31,75.25,75.27,8836.0,72.0952,72.124,72.0665,72.0857,8836.0
2023-08-18 12:40:00,75.27,75.29,75.22,75.25,12086.0,72.0857,72.1048,72.0378,72.0665,12086.0
2023-08-18 12:45:00,75.25,75.29,75.23,75.28,6081.0,72.0665,72.1048,72.0473,72.0952,6081.0
2023-08-18 12:50:00,75.28,75.29,75.24,75.26,5065.0,72.0952,72.1048,72.0569,72.0761,5065.0
2023-08-18 12:55:00,75.26,75.27,75.21,75.24,9335.0,72.0761,72.0857,72.0282,72.0569,9335.0
2023-08-18 13:00:00,75.24,75.24,75.15,75.23,9185.0,72.0569,72.0569,71.9707,72.0473,9185.0
2023-08-18 13:05:00,75.23,75.24,75.17,75.18,7071.0,72.0473,72.0569,71.9899,71.9995,7071.0
2023-08-18 13:10:00,75.19,75.19,75.13,75.13,8565.0,72.009,72.009,71.9516,71.9516,8565.0
2023-08-18 13:15:00,75.13,75.18,75.11,75.18,9224.0,71.9516,71.9995,71.9324,71.9995,9224.0
2023-08-18 13:20:00,75.17,75.2,75.13,75.13,9332.0,71.9899,72.0186,71.9516,71.9516,9332.0
2023-08-18 13:25:00,75.12,75.18,75.08,75.18,8040.0,71.942,71.9995,71.9037,71.9995,8040.0
2023-08-18 13:30:00,75.19,75.21,75.13,75.2,10492.0,72.009,72.0282,71.9516,72.0186,10492.0
2023-08-18 13:35:00,75.2,75.2,75.14,75.16,7107.0,72.0186,72.0186,71.9612,71.9803,7107.0
2023-08-18 13:40:00,75.15,75.17,75.11,75.14,9352.0,71.9707,71.9899,71.9324,71.9612,9352.0
2023-08-18 13:45:00,75.15,75.2,75.13,75.19,8160.0,71.9707,72.0186,71.9516,72.009,8160.0
2023-08-18 13:50:00,75.2,75.22,75.17,75.19,8869.0,72.0186,72.0378,71.9899,72.009,8869.0
2023-08-18 13:55:00,75.19,75.19,75.11,75.14,11745.0,72.009,72.009,71.9324,71.9612,11745.0
2023-08-18 14:00:00,75.13,75.16,75.1,75.13,14785.0,71.9516,71.9803,71.9228,71.9516,14785.0
2023-08-18 14:05:00,75.14,75.15,75.09,75.09,13482.0,71.9612,71.9707,71.9133,71.9133,13482.0
2023-08-18 14:10:00,75.09,75.1,75.02,75.08,15995.0,71.9133,71.9228,71.8462,71.9037,15995.0
2023-08-18 14:15:00,75.08,75.14,75.05,75.06,11286.0,71.9037,71.9612,71.875,71.8845,11286.0
2023-08-18 14:20:00,75.07,75.13,75.06,75.13,9671.0,71.8941,71.9516,71.8845,71.9516,9671.0
2023-08-18 14:25:00,75.13,75.15,75.09,75.11,8004.0,71.9516,71.9707,71.9133,71.9324,8004.0
2023-08-18 14:30:00,75.12,75.14,75.1,75.13,10506.0,71.942,71.9612,71.9228,71.9516,10506.0
2023-08-18 14:35:00,75.13,75.15,75.11,75.13,11852.0,71.9516,71.9707,71.9324,71.9516,11852.0
2023-08-18 14:40:00,75.15,75.17,75.07,75.08,18553.0,71.9707,71.9899,71.8941,71.9037,18553.0
2023-08-18 14:45:00,75.07,75.1,75.02,75.06,14609.0,71.8941,71.9228,71.8462,71.8845,14609.0
2023-08-18 14:50:00,75.07,75.07,74.98,75.01,15001.0,71.8941,71.8941,71.8079,71.8367,15001.0
2023-08-18 14:55:00,75.01,75.02,74.95,75.0,13675.0,71.8367,71.8462,71.7792,71.8271,13675.0
2023-08-18 15:00:00,75.0,75.0,74.88,74.91,17153.0,71.8271,71.8271,71.7122,71.7409,17153.0
2023-08-18 15:05:00,74.91,75.02,74.89,74.94,23829.0,71.7409,71.8462,71.7217,71.7696,23829.0
2023-08-18 15:10:00,74.95,74.95,74.85,74.93,15196.0,71.7792,71.7792,71.6834,71.76,15196.0
2023-08-18 15:15:00,74.93,74.98,74.92,74.95,15543.0,71.76,71.8079,71.7505,71.7792,15543.0
2023-08-18 15:20:00,74.96,74.99,74.9,74.94,12406.0,71.7888,71.8175,71.7313,71.7696,12406.0
2023-08-18 15:25:00,74.93,74.97,74.92,74.97,9084.0,71.76,71.7983,71.7505,71.7983,9084.0
2023-08-18 15:30:00,74.96,74.98,74.94,74.96,12814.0,71.7888,71.8079,71.7696,71.7888,12814.0
2023-08-18 15:35:00,74.96,75.0,74.94,74.96,22856.0,71.7888,71.8271,71.7696,71.7888,22856.0
2023-08-18 15:40:00,74.97,75.02,74.95,75.02,25199.0,71.7983,71.8462,71.7792,71.8462,25199.0
2023-08-18 15:45:00,75.01,75.04,74.94,74.95,89381.0,71.8367,71.8654,71.7696,71.7792,89381.0
2023-08-18 15:50:00,74.97,74.99,74.77,74.78,53471.0,71.7983,71.8175,71.6068,71.6164,53471.0
2023-08-18 15:55:00,74.78,74.91,74.73,74.87,193041.0,71.6164,71.7409,71.5685,71.7026,193041.0
2023-08-21 09:30:00,74.91,75.01,74.37,74.82,48517.0,71.7409,71.8367,71.2237,71.6547,48517.0
2023-08-21 09:35:00,74.79,75.0,74.77,74.82,19845.0,71.626,71.8271,71.6068,71.6547,19845.0
2023-08-21 09:40:00,74.86,74.95,74.74,74.81,104984.0,71.693,71.7792,71.5781,71.6451,104984.0
2023-08-21 09:45:00,74.81,74.83,74.65,74.66,20144.0,71.6451,71.6643,71.4919,71.5015,20144.0
2023-08-21 09:50:00,74.67,74.68,74.5,74.52,15475.0,71.511,71.5206,71.3482,71.3674,15475.0
2023-08-21 09:55:00,74.56,74.7,74.51,74.69,5973.0,71.4057,71.5398,71.3578,71.5302,5973.0
2023-08-21 10:00:00,74.72,74.79,74.63,74.78,44796.0,71.5589,71.626,71.4727,71.6164,44796.0
2023-08-21 10:05:00,74.79,74.86,74.77,74.78,7231.0,71.626,71.693,71.6068,71.6164,7231.0
2023-08-21 10:10:00,74.78,74.81,74.67,74.71,8552.0,71.6164,71.6451,71.511,71.5493,8552.0
2023-08-21 10:15:00,74.73,74.82,74.68,74.81,13136.0,71.5685,71.6547,71.5206,71.6451,13136.0
2023-08-21 10:20:00,74.83,74.84,74.72,74.72,13372.0,71.6643,71.6738,71.5589,71.5589,13372.0
2023-08-21 10:25:00,74.72,74.73,74.64,74.68,7195.0,71.5589,71.5685,71.4823,71.5206,7195.0
2023-08-21 10:30:00,74.68,74.69,74.62,74.62,11546.0,71.5206,71.5302,71.4632,71.4632,11546.0
2023-08-21 10:35:00,74.63,74.68,74.57,74.65,12945.0,71.4727,71.5206,71.4153,71.4919,12945.0
2023-08-21 10:40:00,74.69,74.75,74.66,74.75,6284.0,71.5302,71.5877,71.5015,71.5877,6284.0
2023-08-21 10:45:00,74.74,74.81,74.7,74.77,8594.0,71.5781,71.6451,71.5398,71.6068,8594.0
2023-08-21 10:50:00,74.76,74.77,74.71,74.75,9610.0,71.5972,71.6068,71.5493,71.5877,9610.0
2023-08-21 10:55:00,74.75,74.88,74.74,74.87,8224.0,71.5877,71.7122,71.5781,71.7026,8224.0
2023-08-21 11:00:00,74.86,74.86,74.73,74.73,7561.0,71.693,71.693,71.5685,71.5685,7561.0
2023-08-21 11:05:00,74.74,74.76,74.67,74.71,30177.0,71.5781,71.5972,71.511,71.5493,30177.0
2023-08-21 11:10:00,74.7,74.71,74.5,74.53,7799.0,71.5398,71.5493,71.3482,71.377,7799.0
2023-08-21 11:15:00,74.52,74.61,74.48,74.59,5583.0,71.3674,71.4536,71.3291,71.4344,5583.0
2023-08-21 11:20:00,74.59,74.64,74.54,74.57,9227.0,71.4344,71.4823,71.3865,71.4153,9227.0
2023-08-21 11:25:00,74.56,74.6,74.53,74.54,5845.0,71.4057,71.444,71.377,71.3865,5845.0
2023-08-21 11:30:00,74.56,74.62,74.54,74.59,7565.0,71.4057,71.4632,71.3865,71.4344,7565.0
2023-08-21 11:35:00,74.58,74.6,74.54,74.59,12360.0,71.4248,71.444,71.3865,71.4344,12360.0
2023-08-21 11:40:00,74.6,74.6,74.5,74.5,9223.0,71.444,71.444,71.3482,71.3482,9223.0
2023-08-21 11:45:00,74.5,74.52,74.32,74.33,13885.0,71.3482,71.3674,71.1758,71.1854,13885.0
2023-08-21 11:50:00,74.32,74.35,74.24,74.25,10554.0,71.1758,71.2046,71.0992,71.1088,10554.0
2023-08-21 11:55:00,74.25,74.33,74.24,74.3,5865.0,71.1088,71.1854,71.0992,71.1567,5865.0
2023-08-21 12:00:00,74.28,74.33,74.27,74.32,7332.0,71.1375,71.1854,71.128,71.1758,7332.0
2023-08-21 12:05:00,74.34,74.36,74.31,74.36,6354.0,71.195,71.2142,71.1663,71.2142,6354.0
2023-08-21 12:10:00,74.35,74.37,74.29,74.37,8268.0,71.2046,71.2237,71.1471,71.2237,8268.0
2023-08-21 12:15:00,74.37,74.42,74.37,74.37,4749.0,71.2237,71.2716,71.2237,71.2237,4749.0
2023-08-21 12:20:00,74.35,74.38,74.3,74.38,7955.0,71.2046,71.2333,71.1567,71.2333,7955.0
2023-08-21 12:25:00,74.4,74.46,74.39,74.45,8685.0,71.2525,71.3099,71.2429,71.3003,8685.0
2023-08-21 12:30:00,74.45,74.45,74.37,74.4,8702.0,71.3003,71.3003,71.2237,71.2525,8702.0
2023-08-21 12:35:00,74.4,74.4,74.3,74.31,7196.0,71.2525,71.2525,71.1567,71.1663,7196.0
2023-08-21 12:40:00,74.3,74.36,74.28,74.28,8844.0,71.1567,71.2142,71.1375,71.1375,8844.0
2023-08-21 12:45:00,74.28,74.34,74.27,74.33,6179.0,71.1375,71.195,71.128,71.1854,6179.0
2023-08-21 12:50:00,74.32,74.32,74.19,74.19,23563.0,71.1758,71.1758,71.0513,71.0513,23563.0
2023-08-21 12:55:00,74.19,74.24,74.17,74.23,8450.0,71.0513,71.0992,71.0322,71.0897,8450.0
2023-08-21 13:00:00,74.23,74.27,74.19,74.23,10792.0,71.0897,71.128,71.0513,71.0897,10792.0
2023-08-21 13:05:00,74.23,74.29,74.22,74.28,7214.0,71.0897,71.1471,71.0801,71.1375,7214.0
2023-08-21 13:10:00,74.3,74.36,74.28,74.34,11611.0,71.1567,71.2142,71.1375,71.195,11611.0
2023-08-21 13:15:00,74.34,74.34,74.29,74.32,8153.0,71.195,71.195,71.1471,71.1758,8153.0
2023-08-21 13:20:00,74.32,74.32,74.28,74.3,7002.0,71.1758,71.1758,71.1375,71.1567,7002.0
2023-08-21 13:25:00,74.31,74.34,74.29,74.33,8574.0,71.1663,71.195,71.1471,71.1854,8574.0
2023-08-21 13:30:00,74.33,74.42,74.32,74.35,10873.0,71.1854,71.2716,71.1758,71.2046,10873.0
2023-08-21 13:35:00,74.35,74.42,74.33,74.39,7146.0,71.2046,71.2716,71.1854,71.2429,7146.0
2023-08-21 13:40:00,74.4,74.45,74.4,74.42,7483.0,71.2525,71.3003,71.2525,71.2716,7483.0
2023-08-21 13:45:00,74.43,74.43,74.36,74.42,6172.0,71.2812,71.2812,71.2142,71.2716,6172.0
2023-08-21 13:50:00,74.44,74.46,74.38,74.38,7045.0,71.2908,71.3099,71.2333,71.2333,7045.0
2023-08-21 13:55:00,74.39,74.43,74.36,74.41,7443.0,71.2429,71.2812,71.2142,71.262,7443.0
2023-08-21 14:00:00,74.43,74.46,74.4,74.42,8294.0,71.2812,71.3099,71.2525,71.2716,8294.0
2023-08-21 14:05:00,74.42,74.47,74.42,74.44,7687.0,71.2716,71.3195,71.2716,71.2908,7687.0
2023-08-21 14:10:00,74.43,74.48,74.4,74.45,11510.0,71.2812,71.3291,71.2525,71.3003,11510.0
2023-08-21 14:15:00,74.47,74.53,74.47,74.51,10792.0,71.3195,71.377,71.3195,71.3578,10792.0
2023-08-21 14:20:00,74.51,74.53,74.43,74.43,9718.0,71.3578,71.377,71.2812,71.2812,9718.0
2023-08-21 14:25:00,74.41,74.44,74.38,74.39,20713.0,71.262,71.2908,71.2333,71.2429,20713.0
2023-08-21 14:30:00,74.39,74.41,74.29,74.3,13345.0,71.2429,71.262,71.1471,71.1567,13345.0
2023-08-21 14:35:00,74.3,74.39,74.29,74.38,8582.0,71.1567,71.2429,71.1471,71.2333,8582.0
2023-08-21 14:40:00,74.38,74.4,74.36,74.38,10119.0,71.2333,71.2525,71.2142,71.2333,10119.0
2023-08-21 14:45:00,74.37,74.41,74.35,74.39,11078.0,71.2237,71.262,71.2046,71.2429,11078.0
2023-08-21 14:50:00,74.38,74.38,74.32,74.35,9039.0,71.2333,71.2333,71.1758,71.2046,9039.0
2023-08-21 14:55:00,74.35,74.37,74.32,74.37,8929.0,71.2046,71.2237,71.1758,71.2237,8929.0
2023-08-21 15:00:00,74.37,74.45,74.36,74.4,11021.0,71.2237,71.3003,71.2142,71.2525,11021.0
2023-08-21 15:05:00,74.41,74.45,74.4,74.44,11834.0,71.262,71.3003,71.2525,71.2908,11834.0
2023-08-21 15:10:00,74.44,74.47,74.42,74.42,8181.0,71.2908,71.3195,71.2716,71.2716,8181.0
2023-08-21 15:15:00,74.44,74.52,74.44,74.47,5608.0,71.2908,71.3674,71.2908,71.3195,5608.0
2023-08-21 15:20:00,74.48,74.56,74.46,74.54,12204.0,71.3291,71.4057,71.3099,71.3865,12204.0
2023-08-21 15:25:00,74.55,74.61,74.54,74.6,10377.0,71.3961,71.4536,71.3865,71.444,10377.0
2023-08-21 15:30:00,74.61,74.66,74.6,74.64,19329.0,71.4536,71.5015,71.444,71.4823,19329.0
2023-08-21 15:35:00,74.65,74.65,74.57,74.57,16053.0,71.4919,71.4919,71.4153,71.4153,16053.0
2023-08-21 15:40:00,74.58,74.64,74.58,74.58,20680.0,71.4248,71.4823,71.4248,71.4248,20680.0
2023-08-21 15:45:00,74.59,74.6,74.55,74.57,14320.0,71.4344,71.444,71.3961,71.4153,14320.0
2023-08-21 15:50:00,74.56,74.57,74.46,74.51,39886.0,71.4057,71.4153,71.3099,71.3578,39886.0
2023-08-21 15:55:00,74.5,74.5,74.42,74.45,115305.0,71.3482,71.3482,71.2716,71.3003,115305.0
2023-08-22 09:30:00,74.03,74.15,73.77,74.0,34197.0,71.3039,71.4194,71.0534,71.275,34197.0
2023-08-22 09:35:00,74.14,74.32,74.13,74.27,12204.0,71.4098,71.5832,71.4002,71.535,12204.0
2023-08-22 09:40:00,74.26,74.27,74.06,74.09,9666.0,71.5254,71.535,71.3327,71.3616,9666.0
2023-08-22 09:45:00,74.08,74.1,74.01,74.06,10486.0,71.352,71.3713,71.2846,71.3327,10486.0
2023-08-22 09:50:00,74.06,74.1,73.94,74.07,37983.0,71.3327,71.3713,71.2172,71.3424,37983.0
2023-08-22 09:55:00,74.09,74.14,73.98,74.0,12040.0,71.3616,71.4098,71.2557,71.275,12040.0
2023-08-22 10:00:00,73.99,74.08,73.97,74.04,11761.0,71.2653,71.352,71.2461,71.3135,11761.0
2023-08-22 10:05:00,74.03,74.04,73.89,73.89,14749.0,71.3039,71.3135,71.169,71.169,14749.0
2023-08-22 10:10:00,73.88,73.93,73.86,73.9,7895.0,71.1594,71.2075,71.1401,71.1786,7895.0
2023-08-22 10:15:00,73.9,73.95,73.89,73.94,6696.0,71.1786,71.2268,71.169,71.2172,6696.0
2023-08-22 10:20:00,73.94,73.97,73.83,73.84,8653.0,71.2172,71.2461,71.1112,71.1208,8653.0
2023-08-22 10:25:00,73.84,73.89,73.8,73.89,9592.0,71.1208,71.169,71.0823,71.169,9592.0
2023-08-22 10:30:00,73.84,73.86,73.76,73.78,12552.0,71.1208,71.1401,71.0438,71.0631,12552.0
2023-08-22 10:35:00,73.77,73.78,73.64,73.64,8458.0,71.0534,71.0631,70.9282,70.9282,8458.0
2023-08-22 10:40:00,73.64,73.71,73.61,73.7,13644.0,70.9282,70.9956,70.8993,70.986,13644.0
2023-08-22 10:45:00,73.7,73.72,73.59,73.59,10479.0,70.986,71.0053,70.8801,70.8801,10479.0
2023-08-22 10:50:00,73.61,73.65,73.58,73.65,8602.0,70.8993,70.9378,70.8704,70.9378,8602.0
2023-08-22 10:55:00,73.65,73.65,73.52,73.54,7276.0,70.9378,70.9378,70.8126,70.8319,7276.0
2023-08-22 11:00:00,73.54,73.57,73.46,73.46,9820.0,70.8319,70.8608,70.7548,70.7548,9820.0
2023-08-22 11:05:00,73.46,73.52,73.4,73.43,12429.0,70.7548,70.8126,70.6971,70.7259,12429.0
2023-08-22 11:10:00,73.44,73.47,73.37,73.42,10437.0,70.7356,70.7645,70.6682,70.7163,10437.0
2023-08-22 11:15:00,73.39,73.4,73.37,73.38,4115.0,70.6874,70.6971,70.6682,70.6778,4115.0
2023-08-22 11:20:00,73.38,73.45,73.38,73.44,5488.0,70.6778,70.7452,70.6778,70.7356,5488.0
2023-08-22 11:25:00,73.45,73.49,73.43,73.46,5109.0,70.7452,70.7837,70.7259,70.7548,5109.0
2023-08-22 11:30:00,73.47,73.54,73.47,73.51,10534.0,70.7645,70.8319,70.7645,70.803,10534.0
2023-08-22 11:35:00,73.52,73.54,73.45,73.48,7688.0,70.8126,70.8319,70.7452,70.7741,7688.0
2023-08-22 11:40:00,73.49,73.51,73.45,73.45,8492.0,70.7837,70.803,70.7452,70.7452,8492.0
2023-08-22 11:45:00,73.47,73.55,73.47,73.55,5326.0,70.7645,70.8415,70.7645,70.8415,5326.0
2023-08-22 11:50:00,73.55,73.56,73.48,73.53,8893.0,70.8415,70.8512,70.7741,70.8223,8893.0
2023-08-22 11:55:00,73.53,73.58,73.53,73.53,8057.0,70.8223,70.8704,70.8223,70.8223,8057.0
2023-08-22 12:00:00,73.52,73.53,73.5,73.53,6474.0,70.8126,70.8223,70.7934,70.8223,6474.0
2023-08-22 12:05:00,73.53,73.53,73.49,73.52,6430.0,70.8223,70.8223,70.7837,70.8126,6430.0
2023-08-22 12:10:00,73.52,73.57,73.46,73.46,8305.0,70.8126,70.8608,70.7548,70.7548,8305.0
2023-08-22 12:15:00,73.46,73.53,73.44,73.53,9779.0,70.7548,70.8223,70.7356,70.8223,9779.0
2023-08-22 12:20:00,73.53,73.56,73.48,73.55,8781.0,70.8223,70.8512,70.7741,70.8415,8781.0
2023-08-22 12:25:00,73.55,73.64,73.54,73.61,5597.0,70.8415,70.9282,70.8319,70.8993,5597.0
2023-08-22 12:30:00,73.62,73.63,73.56,73.59,12428.0,70.909,70.9186,70.8512,70.8801,12428.0
2023-08-22 12:35:00,73.59,73.68,73.59,73.68,5091.0,70.8801,70.9667,70.8801,70.9667,5091.0
2023-08-22 12:40:00,73.67,73.69,73.64,73.67,8910.0,70.9571,70.9764,70.9282,70.9571,8910.0
2023-08-22 12:45:00,73.68,73.69,73.61,73.61,10723.0,70.9667,70.9764,70.8993,70.8993,10723.0
2023-08-22 12:50:00,73.62,73.67,73.61,73.65,8678.0,70.909,70.9571,70.8993,70.9378,8678.0
2023-08-22 12:55:00,73.66,73.67,73.6,73.62,13971.0,70.9475,70.9571,70.8897,70.909,13971.0
2023-08-22 13:00:00,73.6,73.6,73.47,73.48,13157.0,70.8897,70.8897,70.7645,70.7741,13157.0
2023-08-22 13:05:00,73.48,73.53,73.44,73.52,7582.0,70.7741,70.8223,70.7356,70.8126,7582.0
2023-08-22 13:10:00,73.53,73.54,73.41,73.48,12501.0,70.8223,70.8319,70.7067,70.7741,12501.0
2023-08-22 13:15:00,73.47,73.5,73.44,73.47,8512.0,70.7645,70.7934,70.7356,70.7645,8512.0
2023-08-22 13:20:00,73.46,73.5,73.46,73.5,4522.0,70.7548,70.7934,70.7548,70.7934,4522.0
2023-08-22 13:25:00,73.49,73.54,73.48,73.53,5211.0,70.7837,70.8319,70.7741,70.8223,5211.0
2023-08-22 13:30:00,73.52,73.52,73.48,73.51,6425.0,70.8126,70.8126,70.7741,70.803,6425.0
2023-08-22 13:35:00,73.52,73.54,73.49,73.51,12793.0,70.8126,70.8319,70.7837,70.803,12793.0
2023-08-22 13:40:00,73.51,73.53,73.46,73.47,6928.0,70.803,70.8223,70.7548,70.7645,6928.0
2023-08-22 13:45:00,73.46,73.48,73.43,73.46,7820.0,70.7548,70.7741,70.7259,70.7548,7820.0
2023-08-22 13:50:00,73.46,73.5,73.44,73.48,7418.0,70.7548,70.7934,70.7356,70.7741,7418.0
2023-08-22 13:55:00,73.48,73.51,73.45,73.5,6099.0,70.7741,70.803,70.7452,70.7934,6099.0
2023-08-22 14:00:00,73.5,73.52,73.45,73.5,14264.0,70.7934,70.8126,70.7452,70.7934,14264.0
2023-08-22 14:05:00,73.49,73.51,73.46,73.51,6267.0,70.7837,70.803,70.7548,70.803,6267.0
2023-08-22 14:10:00,73.51,73.55,73.5,73.53,9043.0,70.803,70.8415,70.7934,70.8223,9043.0
2023-08-22 14:15:00,73.53,73.55,73.5,73.53,6586.0,70.8223,70.8415,70.7934,70.8223,6586.0
2023-08-22 14:20:00,73.54,73.55,73.5,73.53,11001.0,70.8319,70.8415,70.7934,70.8223,11001.0
2023-08-22 14:25:00,73.53,73.56,73.52,73.54,11121.0,70.8223,70.8512,70.8126,70.8319,11121.0
2023-08-22 14:30:00,73.54,73.55,73.51,73.54,6426.0,70.8319,70.8415,70.803,70.8319,6426.0
2023-08-22 14:35:00,73.57,73.61,73.55,73.58,8993.0,70.8608,70.8993,70.8415,70.8704,8993.0
2023-08-22 14:40:00,73.59,73.59,73.48,73.49,10024.0,70.8801,70.8801,70.7741,70.7837,10024.0
2023-08-22 14:45:00,73.49,73.5,73.4,73.45,16858.0,70.7837,70.7934,70.6971,70.7452,16858.0
2023-08-22 14:50:00,73.45,73.46,73.42,73.43,8969.0,70.7452,70.7548,70.7163,70.7259,8969.0
2023-08-22 14:55:00,73.42,73.46,73.4,73.45,14545.0,70.7163,70.7548,70.6971,70.7452,14545.0
2023-08-22 15:00:00,73.46,73.5,73.46,73.5,9366.0,70.7548,70.7934,70.7548,70.7934,9366.0
2023-08-22 15:05:00,73.5,73.55,73.5,73.55,11399.0,70.7934,70.8415,70.7934,70.8415,11399.0
2023-08-22 15:10:00,73.55,73.61,73.55,73.58,7577.0,70.8415,70.8993,70.8415,70.8704,7577.0
2023-08-22 15:15:00,73.59,73.61,73.54,73.54,9021.0,70.8801,70.8993,70.8319,70.8319,9021.0
2023-08-22 15:20:00,73.56,73.58,73.54,73.57,13134.0,70.8512,70.8704,70.8319,70.8608,13134.0
2023-08-22 15:25:00,73.57,73.62,73.54,73.55,7795.0,70.8608,70.909,70.8319,70.8415,7795.0
2023-08-22 15:30:00,73.56,73.56,73.43,73.45,14685.0,70.8512,70.8512,70.7259,70.7452,14685.0
2023-08-22 15:35:00,73.45,73.48,73.4,73.42,13989.0,70.7452,70.7741,70.6971,70.7163,13989.0
2023-08-22 15:40:00,73.42,73.42,73.38,73.42,19651.0,70.7163,70.7163,70.6778,70.7163,19651.0
2023-08-22 15:45:00,73.41,73.44,73.38,73.42,29186.0,70.7067,70.7356,70.6778,70.7163,29186.0
2023-08-22 15:50:00,73.41,73.47,73.39,73.45,26705.0,70.7067,70.7645,70.6874,70.7452,26705.0
2023-08-22 15:55:00,73.46,73.48,73.36,73.39,82412.0,70.7548,70.7741,70.6585,70.6874,82412.0
2023-08-23 09:30:00,73.58,73.58,73.11,73.14,32495.0,70.8704,70.8704,70.4177,70.4466,32495.0
2023-08-23 09:35:00,73.16,73.4,73.16,73.3,14613.0,70.4659,70.6971,70.4659,70.6007,14613.0
2023-08-23 09:40:00,73.32,73.45,73.27,73.34,13866.0,70.62,70.7452,70.5718,70.6393,13866.0
2023-08-23 09:45:00,73.38,73.39,73.26,73.26,27291.0,70.6778,70.6874,70.5622,70.5622,27291.0
2023-08-23 09:50:00,73.26,73.26,73.07,73.15,14273.0,70.5622,70.5622,70.3792,70.4563,14273.0
2023-08-23 09:55:00,73.17,73.29,73.17,73.24,16774.0,70.4755,70.5911,70.4755,70.5429,16774.0
2023-08-23 10:00:00,73.25,73.37,73.25,73.36,14114.0,70.5526,70.6682,70.5526,70.6585,14114.0
2023-08-23 10:05:00,73.35,73.41,73.28,73.35,14753.0,70.6489,70.7067,70.5815,70.6489,14753.0
2023-08-23 10:10:00,73.34,73.37,73.3,73.31,11272.0,70.6393,70.6682,70.6007,70.6104,11272.0
2023-08-23 10:15:00,73.32,73.33,73.21,73.21,10971.0,70.62,70.6296,70.514,70.514,10971.0
2023-08-23 10:20:00,73.21,73.24,73.18,73.23,12530.0,70.514,70.5429,70.4852,70.5333,12530.0
2023-08-23 10:25:00,73.24,73.3,73.21,73.29,13092.0,70.5429,70.6007,70.514,70.5911,13092.0
2023-08-23 10:30:00,73.3,73.31,73.1,73.13,48849.0,70.6007,70.6104,70.4081,70.437,48849.0
2023-08-23 10:35:00,73.13,73.13,73.03,73.06,9880.0,70.437,70.437,70.3407,70.3696,9880.0
2023-08-23 10:40:00,73.03,73.16,73.02,73.13,10678.0,70.3407,70.4659,70.331,70.437,10678.0
2023-08-23 10:45:00,73.13,73.16,73.1,73.16,7120.0,70.437,70.4659,70.4081,70.4659,7120.0
2023-08-23 10:50:00,73.19,73.23,73.13,73.13,8513.0,70.4948,70.5333,70.437,70.437,8513.0
2023-08-23 10:55:00,73.12,73.2,73.12,73.2,7751.0,70.4274,70.5044,70.4274,70.5044,7751.0
2023-08-23 11:00:00,73.22,73.25,73.2,73.23,3647.0,70.5237,70.5526,70.5044,70.5333,3647.0
2023-08-23 11:05:00,73.23,73.25,73.13,73.22,6472.0,70.5333,70.5526,70.437,70.5237,6472.0
2023-08-23 11:10:00,73.22,73.27,73.18,73.22,5659.0,70.5237,70.5718,70.4852,70.5237,5659.0
2023-08-23 11:15:00,73.22,73.22,73.12,73.15,10770.0,70.5237,70.5237,70.4274,70.4563,10770.0
2023-08-23 11:20:00,73.16,73.24,73.16,73.2,8919.0,70.4659,70.5429,70.4659,70.5044,8919.0
2023-08-23 11:25:00,73.2,73.25,73.16,73.22,11708.0,70.5044,70.5526,70.4659,70.5237,11708.0
2023-08-23 11:30:00,73.23,73.27,73.22,73.23,7966.0,70.5333,70.5718,70.5237,70.5333,7966.0
2023-08-23 11:35:00,73.23,73.24,73.16,73.2,36677.0,70.5333,70.5429,70.4659,70.5044,36677.0
2023-08-23 11:40:00,73.19,73.25,73.14,73.23,15295.0,70.4948,70.5526,70.4466,70.5333,15295.0
2023-08-23 11:45:00,73.24,73.28,73.18,73.21,9098.0,70.5429,70.5815,70.4852,70.514,9098.0
2023-08-23 11:50:00,73.21,73.32,73.19,73.29,11659.0,70.514,70.62,70.4948,70.5911,11659.0
2023-08-23 11:55:00,73.3,73.3,73.24,73.25,7886.0,70.6007,70.6007,70.5429,70.5526,7886.0
2023-08-23 12:00:00,73.25,73.27,73.22,73.26,5920.0,70.5526,70.5718,70.5237,70.5622,5920.0
2023-08-23 12:05:00,73.27,73.27,73.22,73.22,7399.0,70.5718,70.5718,70.5237,70.5237,7399.0
2023-08-23 12:10:00,73.22,73.27,73.18,73.27,3579.0,70.5237,70.5718,70.4852,70.5718,3579.0
2023-08-23 12:15:00,73.25,73.25,73.09,73.09,18626.0,70.5526,70.5526,70.3985,70.3985,18626.0
2023-08-23 12:20:00,73.09,73.17,73.07,73.1,33418.0,70.3985,70.4755,70.3792,70.4081,33418.0
2023-08-23 12:25:00,73.11,73.13,73.06,73.06,26441.0,70.4177,70.437,70.3696,70.3696,26441.0
2023-08-23 12:30:00,73.06,73.11,73.05,73.08,19406.0,70.3696,70.4177,70.3599,70.3888,19406.0
2023-08-23 12:35:00,73.07,73.07,72.99,73.0,21385.0,70.3792,70.3792,70.3022,70.3118,21385.0
2023-08-23 12:40:00,72.99,73.12,72.96,73.1,28151.0,70.3022,70.4274,70.2733,70.4081,28151.0
2023-08-23 12:45:00,73.1,73.1,73.0,73.0,15976.0,70.4081,70.4081,70.3118,70.3118,15976.0
2023-08-23 12:50:00,73.01,73.05,73.0,73.03,18363.0,70.3214,70.3599,70.3118,70.3407,18363.0
2023-08-23 12:55:00,73.03,73.04,72.95,72.98,16795.0,70.3407,70.3503,70.2636,70.2925,16795.0
2023-08-23 13:00:00,72.98,73.02,72.96,73.01,17394.0,70.2925,70.331,70.2733,70.3214,17394.0
2023-08-23 13:05:00,73.01,73.05,72.99,73.01,14011.0,70.3214,70.3599,70.3022,70.3214,14011.0
2023-08-23 13:10:00,73.01,73.07,72.99,73.01,17631.0,70.3214,70.3792,70.3022,70.3214,17631.0
2023-08-23 13:15:00,73.01,73.04,72.97,73.01,24448.0,70.3214,70.3503,70.2829,70.3214,24448.0
2023-08-23 13:20:00,73.01,73.03,73.0,73.02,19339.0,70.3214,70.3407,70.3118,70.331,19339.0
2023-08-23 13:25:00,73.02,73.06,72.98,72.99,31625.0,70.331,70.3696,70.2925,70.3022,31625.0
2023-08-23 13:30:00,72.99,73.08,72.99,73.02,23255.0,70.3022,70.3888,70.3022,70.331,23255.0
2023-08-23 13:35:00,73.02,73.03,72.98,73.01,21535.0,70.331,70.3407,70.2925,70.3214,21535.0
2023-08-23 13:40:00,73.04,73.07,72.97,72.98,20453.0,70.3503,70.3792,70.2829,70.2925,20453.0
2023-08-23 13:45:00,72.99,73.01,72.94,72.97,16649.0,70.3022,70.3214,70.254,70.2829,16649.0
2023-08-23 13:50:00,72.96,72.99,72.95,72.95,17316.0,70.2733,70.3022,70.2636,70.2636,17316.0
2023-08-23 13:55:00,72.94,72.96,72.92,72.94,24747.0,70.254,70.2733,70.2347,70.254,24747.0
2023-08-23 14:00:00,72.94,72.98,72.92,72.92,21374.0,70.254,70.2925,70.2347,70.2347,21374.0
2023-08-23 14:05:00,72.92,72.95,72.89,72.92,15286.0,70.2347,70.2636,70.2058,70.2347,15286.0
2023-08-23 14:10:00,72.93,72.98,72.92,72.97,13753.0,70.2444,70.2925,70.2347,70.2829,13753.0
2023-08-23 14:15:00,72.96,72.99,72.92,72.96,16570.0,70.2733,70.3022,70.2347,70.2733,16570.0
2023-08-23 14:20:00,72.97,72.97,72.89,72.91,17157.0,70.2829,70.2829,70.2058,70.2251,17157.0
2023-08-23 14:25:00,72.93,72.93,72.87,72.91,8488.0,70.2444,70.2444,70.1866,70.2251,8488.0
2023-08-23 14:30:00,72.91,72.92,72.86,72.92,9265.0,70.2251,70.2347,70.1769,70.2347,9265.0
2023-08-23 14:35:00,72.92,72.92,72.84,72.87,16919.0,70.2347,70.2347,70.1577,70.1866,16919.0
2023-08-23 14:40:00,72.86,72.87,72.84,72.84,18582.0,70.1769,70.1866,70.1577,70.1577,18582.0
2023-08-23 14:45:00,72.84,72.84,72.79,72.81,11876.0,70.1577,70.1577,70.1095,70.1288,11876.0
2023-08-23 14:50:00,72.81,72.82,72.78,72.81,10726.0,70.1288,70.1384,70.0999,70.1288,10726.0
2023-08-23 14:55:00,72.81,72.84,72.78,72.84,14174.0,70.1288,70.1577,70.0999,70.1577,14174.0
2023-08-23 15:00:00,72.84,72.91,72.82,72.9,13098.0,70.1577,70.2251,70.1384,70.2155,13098.0
2023-08-23 15:05:00,72.9,72.93,72.85,72.85,10223.0,70.2155,70.2444,70.1673,70.1673,10223.0
2023-08-23 15:10:00,72.86,72.93,72.84,72.92,10460.0,70.1769,70.2444,70.1577,70.2347,10460.0
2023-08-23 15:15:00,72.93,72.97,72.92,72.96,12807.0,70.2444,70.2829,70.2347,70.2733,12807.0
2023-08-23 15:20:00,72.96,72.98,72.91,72.96,10118.0,70.2733,70.2925,70.2251,70.2733,10118.0
2023-08-23 15:25:00,72.97,73.05,72.97,73.05,8105.0,70.2829,70.3599,70.2829,70.3599,8105.0
2023-08-23 15:30:00,73.04,73.07,72.97,73.01,24416.0,70.3503,70.3792,70.2829,70.3214,24416.0
2023-08-23 15:35:00,73.01,73.09,72.99,73.09,15366.0,70.3214,70.3985,70.3022,70.3985,15366.0
2023-08-23 15:40:00,73.1,73.12,73.05,73.12,13938.0,70.4081,70.4274,70.3599,70.4274,13938.0
2023-08-23 15:45:00,73.12,73.15,73.11,73.13,11376.0,70.4274,70.4563,70.4177,70.437,11376.0
2023-08-23 15:50:00,73.15,73.16,73.05,73.07,32109.0,70.4563,70.4659,70.3599,70.3792,32109.0
2023-08-23 15:55:00,73.05,73.18,72.97,73.18,158297.0,70.3599,70.4852,70.2829,70.4852,158297.0
2023-08-24 09:30:00,73.0,73.35,72.95,73.35,25016.0,70.3118,70.6489,70.2636,70.6489,25016.0
2023-08-24 09:35:00,73.32,73.72,73.32,73.72,9857.0,70.62,71.0053,70.62,71.0053,9857.0
2023-08-24 09:40:00,73.7,73.83,73.59,73.82,9349.0,70.986,71.1112,70.8801,71.1016,9349.0
2023-08-24 09:45:00,73.82,74.03,73.82,73.98,16430.0,71.1016,71.3039,71.1016,71.2557,16430.0
2023-08-24 09:50:00,73.97,74.11,73.96,74.09,9098.0,71.2461,71.3809,71.2364,71.3616,9098.0
2023-08-24 09:55:00,74.13,74.23,74.11,74.19,6771.0,71.4002,71.4965,71.3809,71.458,6771.0
2023-08-24 10:00:00,74.21,74.23,74.1,74.12,16814.0,71.4772,71.4965,71.3713,71.3905,16814.0
2023-08-24 10:05:00,74.15,74.37,74.12,74.35,27002.0,71.4194,71.6313,71.3905,71.6121,27002.0
2023-08-24 10:10:00,74.37,74.38,74.26,74.37,23655.0,71.6313,71.641,71.5254,71.6313,23655.0
2023-08-24 10:15:00,74.37,74.46,74.3,74.45,23740.0,71.6313,71.718,71.5639,71.7084,23740.0
2023-08-24 10:20:00,74.44,74.5,74.38,74.4,18158.0,71.6988,71.7565,71.641,71.6602,18158.0
2023-08-24 10:25:00,74.42,74.57,74.42,74.55,13642.0,71.6795,71.824,71.6795,71.8047,13642.0
2023-08-24 10:30:00,74.55,74.55,74.41,74.47,15543.0,71.8047,71.8047,71.6699,71.7277,15543.0
2023-08-24 10:35:00,74.46,74.48,74.41,74.46,10990.0,71.718,71.7373,71.6699,71.718,10990.0
2023-08-24 10:40:00,74.47,74.52,74.39,74.43,13900.0,71.7277,71.7758,71.6506,71.6891,13900.0
2023-08-24 10:45:00,74.42,74.42,74.26,74.26,13877.0,71.6795,71.6795,71.5254,71.5254,13877.0
2023-08-24 10:50:00,74.25,74.32,74.18,74.31,11158.0,71.5158,71.5832,71.4483,71.5735,11158.0
2023-08-24 10:55:00,74.3,74.32,74.16,74.16,8233.0,71.5639,71.5832,71.4291,71.4291,8233.0
2023-08-24 11:00:00,74.15,74.26,74.07,74.26,16050.0,71.4194,71.5254,71.3424,71.5254,16050.0
2023-08-24 11:05:00,74.28,74.3,74.2,74.24,5678.0,71.5446,71.5639,71.4676,71.5061,5678.0
2023-08-24 11:10:00,74.24,74.3,74.2,74.28,7817.0,71.5061,71.5639,71.4676,71.5446,7817.0
2023-08-24 11:15:00,74.26,74.29,74.22,74.24,7516.0,71.5254,71.5543,71.4869,71.5061,7516.0
2023-08-24 11:20:00,74.23,74.28,74.23,74.24,7183.0,71.4965,71.5446,71.4965,71.5061,7183.0
2023-08-24 11:25:00,74.25,74.32,74.24,74.32,9212.0,71.5158,71.5832,71.5061,71.5832,9212.0
2023-08-24 11:30:00,74.32,74.4,74.3,74.34,12464.0,71.5832,71.6602,71.5639,71.6024,12464.0
2023-08-24 11:35:00,74.33,74.41,74.32,74.38,10921.0,71.5928,71.6699,71.5832,71.641,10921.0
2023-08-24 11:40:00,74.39,74.44,74.37,74.41,9484.0,71.6506,71.6988,71.6313,71.6699,9484.0
2023-08-24 11:45:00,74.41,74.45,74.36,74.45,10473.0,71.6699,71.7084,71.6217,71.7084,10473.0
2023-08-24 11:50:00,74.45,74.45,74.36,74.36,8535.0,71.7084,71.7084,71.6217,71.6217,8535.0
2023-08-24 11:55:00,74.36,74.36,74.31,74.31,5194.0,71.6217,71.6217,71.5735,71.5735,5194.0
2023-08-24 12:00:00,74.31,74.34,74.28,74.3,7368.0,71.5735,71.6024,71.5446,71.5639,7368.0
2023-08-24 12:05:00,74.3,74.4,74.3,74.33,8279.0,71.5639,71.6602,71.5639,71.5928,8279.0
2023-08-24 12:10:00,74.3,74.38,74.29,74.38,7893.0,71.5639,71.641,71.5543,71.641,7893.0
2023-08-24 12:15:00,74.4,74.4,74.27,74.28,29654.0,71.6602,71.6602,71.535,71.5446,29654.0
2023-08-24 12:20:00,74.28,74.37,74.27,74.34,10020.0,71.5446,71.6313,71.535,71.6024,10020.0
2023-08-24 12:25:00,74.33,74.33,74.27,74.31,7752.0,71.5928,71.5928,71.535,71.5735,7752.0
2023-08-24 12:30:00,74.31,74.38,74.31,74.33,8466.0,71.5735,71.641,71.5735,71.5928,8466.0
2023-08-24 12:35:00,74.33,74.36,74.28,74.31,5573.0,71.5928,71.6217,71.5446,71.5735,5573.0
2023-08-24 12:40:00,74.31,74.37,74.29,74.31,8589.0,71.5735,71.6313,71.5543,71.5735,8589.0
2023-08-24 12:45:00,74.3,74.3,74.26,74.27,6239.0,71.5639,71.5639,71.5254,71.535,6239.0
2023-08-24 12:50:00,74.29,74.32,74.25,74.31,10792.0,71.5543,71.5832,71.5158,71.5735,10792.0
2023-08-24 12:55:00,74.32,74.33,74.29,74.3,5261.0,71.5832,71.5928,71.5543,71.5639,5261.0
2023-08-24 13:00:00,74.31,74.34,74.26,74.28,8604.0,71.5735,71.6024,71.5254,71.5446,8604.0
2023-08-24 13:05:00,74.27,74.32,74.27,74.32,5112.0,71.535,71.5832,71.535,71.5832,5112.0
2023-08-24 13:10:00,74.32,74.33,74.28,74.33,6479.0,71.5832,71.5928,71.5446,71.5928,6479.0
2023-08-24 13:15:00,74.33,74.36,74.32,74.35,11077.0,71.5928,71.6217,71.5832,71.6121,11077.0
2023-08-24 13:20:00,74.35,74.35,74.26,74.28,6764.0,71.6121,71.6121,71.5254,71.5446,6764.0
2023-08-24 13:25:00,74.28,74.34,74.27,74.3,8214.0,71.5446,71.6024,71.535,71.5639,8214.0
2023-08-24 13:30:00,74.3,74.37,74.27,74.29,8474.0,71.5639,71.6313,71.535,71.5543,8474.0
2023-08-24 13:35:00,74.29,74.4,74.27,74.4,35612.0,71.5543,71.6602,71.535,71.6602,35612.0
2023-08-24 13:40:00,74.41,74.43,74.36,74.36,12375.0,71.6699,71.6891,71.6217,71.6217,12375.0
2023-08-24 13:45:00,74.36,74.37,74.33,74.35,6393.0,71.6217,71.6313,71.5928,71.6121,6393.0
2023-08-24 13:50:00,74.34,74.34,74.27,74.31,8908.0,71.6024,71.6024,71.535,71.5735,8908.0
2023-08-24 13:55:00,74.3,74.35,74.27,74.3,12557.0,71.5639,71.6121,71.535,71.5639,12557.0
2023-08-24 14:00:00,74.31,74.32,74.27,74.28,14906.0,71.5735,71.5832,71.535,71.5446,14906.0
2023-08-24 14:05:00,74.28,74.29,74.25,74.26,22953.0,71.5446,71.5543,71.5158,71.5254,22953.0
2023-08-24 14:10:00,74.26,74.29,74.24,74.27,12222.0,71.5254,71.5543,71.5061,71.535,12222.0
2023-08-24 14:15:00,74.26,74.27,74.19,74.21,10040.0,71.5254,71.535,71.458,71.4772,10040.0
2023-08-24 14:20:00,74.23,74.26,74.2,74.2,10576.0,71.4965,71.5254,71.4676,71.4676,10576.0
2023-08-24 14:25:00,74.2,74.26,74.19,74.26,11071.0,71.4676,71.5254,71.458,71.5254,11071.0
2023-08-24 14:30:00,74.26,74.28,74.17,74.18,38081.0,71.5254,71.5446,71.4387,71.4483,38081.0
2023-08-24 14:35:00,74.19,74.19,74.11,74.11,6362.0,71.458,71.458,71.3809,71.3809,6362.0
2023-08-24 14:40:00,74.11,74.12,74.08,74.1,15236.0,71.3809,71.3905,71.352,71.3713,15236.0
2023-08-24 14:45:00,74.12,74.21,74.08,74.19,12825.0,71.3905,71.4772,71.352,71.458,12825.0
2023-08-24 14:50:00,74.21,74.23,74.18,74.22,4286.0,71.4772,71.4965,71.4483,71.4869,4286.0
2023-08-24 14:55:00,74.22,74.24,74.2,74.22,3712.0,71.4869,71.5061,71.4676,71.4869,3712.0
2023-08-24 15:00:00,74.21,74.25,74.21,74.23,7233.0,71.4772,71.5158,71.4772,71.4965,7233.0
2023-08-24 15:05:00,74.23,74.31,74.23,74.31,5512.0,71.4965,71.5735,71.4965,71.5735,5512.0
2023-08-24 15:10:00,74.29,74.32,74.28,74.32,7410.0,71.5543,71.5832,71.5446,71.5832,7410.0
2023-08-24 15:15:00,74.33,74.36,74.31,74.34,7462.0,71.5928,71.6217,71.5735,71.6024,7462.0
2023-08-24 15:20:00,74.34,74.41,74.34,74.36,21562.0,71.6024,71.6699,71.6024,71.6217,21562.0
2023-08-24 15:25:00,74.36,74.42,74.36,74.39,13004.0,71.6217,71.6795,71.6217,71.6506,13004.0
2023-08-24 15:30:00,74.4,74.51,74.4,74.47,23181.0,71.6602,71.7662,71.6602,71.7277,23181.0
2023-08-24 15:35:00,74.46,74.47,74.37,74.37,15224.0,71.718,71.7277,71.6313,71.6313,15224.0
2023-08-24 15:40:00,74.37,74.43,74.36,74.39,24059.0,71.6313,71.6891,71.6217,71.6506,24059.0
2023-08-24 15:45:00,74.39,74.42,74.33,74.39,28289.0,71.6506,71.6795,71.5928,71.6506,28289.0
2023-08-24 15:50:00,74.39,74.43,74.32,74.37,61558.0,71.6506,71.6891,71.5832,71.6313,61558.0
2023-08-24 15:55:00,74.37,74.46,74.31,74.31,172741.0,71.6313,71.718,71.5735,71.5735,172741.0
2023-08-25 09:30:00,74.53,74.58,74.37,74.47,39039.0,71.7854,71.8336,71.6313,71.7277,39039.0
2023-08-25 09:35:00,74.49,74.51,74.26,74.3,9601.0,71.7469,71.7662,71.5254,71.5639,9601.0
2023-08-25 09:40:00,74.3,74.3,74.17,74.18,6518.0,71.5639,71.5639,71.4387,71.4483,6518.0
2023-08-25 09:45:00,74.22,74.28,74.19,74.23,7828.0,71.4869,71.5446,71.458,71.4965,7828.0
2023-08-25 09:50:00,74.23,74.24,74.12,74.18,7335.0,71.4965,71.5061,71.3905,71.4483,7335.0
2023-08-25 09:55:00,74.19,74.28,74.1,74.26,11116.0,71.458,71.5446,71.3713,71.5254,11116.0
2023-08-25 10:00:00,74.28,74.33,74.18,74.27,21036.0,71.5446,71.5928,71.4483,71.535,21036.0
2023-08-25 10:05:00,74.27,74.29,74.15,74.2,15900.0,71.535,71.5543,71.4194,71.4676,15900.0
2023-08-25 10:10:00,74.25,74.26,74.09,74.09,16067.0,71.5158,71.5254,71.3616,71.3616,16067.0
2023-08-25 10:15:00,74.12,74.31,74.02,74.02,10454.0,71.3905,71.5735,71.2942,71.2942,10454.0
2023-08-25 10:20:00,74.05,74.05,73.92,73.92,10840.0,71.3231,71.3231,71.1979,71.1979,10840.0
2023-08-25 10:25:00,73.91,73.92,73.83,73.86,7280.0,71.1883,71.1979,71.1112,71.1401,7280.0
2023-08-25 10:30:00,73.85,73.85,73.73,73.73,7822.0,71.1305,71.1305,71.0149,71.0149,7822.0
2023-08-25 10:35:00,73.74,73.85,73.74,73.79,9879.0,71.0245,71.1305,71.0245,71.0727,9879.0
2023-08-25 10:40:00,73.77,73.92,73.77,73.91,11142.0,71.0534,71.1979,71.0534,71.1883,11142.0
2023-08-25 10:45:00,73.86,73.86,73.79,73.86,8899.0,71.1401,71.1401,71.0727,71.1401,8899.0
2023-08-25 10:50:00,73.89,73.9,73.79,73.83,7897.0,71.169,71.1786,71.0727,71.1112,7897.0
2023-08-25 10:55:00,73.81,73.87,73.8,73.84,8284.0,71.092,71.1497,71.0823,71.1208,8284.0
2023-08-25 11:00:00,73.87,73.91,73.83,73.9,8630.0,71.1497,71.1883,71.1112,71.1786,8630.0
2023-08-25 11:05:00,73.92,74.19,73.9,74.17,22483.0,71.1979,71.458,71.1786,71.4387,22483.0
2023-08-25 11:10:00,74.18,74.3,74.18,74.23,6999.0,71.4483,71.5639,71.4483,71.4965,6999.0
2023-08-25 11:15:00,74.23,74.3,74.22,74.3,14594.0,71.4965,71.5639,71.4869,71.5639,14594.0
2023-08-25 11:20:00,74.3,74.32,74.16,74.26,11838.0,71.5639,71.5832,71.4291,71.5254,11838.0
2023-08-25 11:25:00,74.28,74.38,74.28,74.37,9281.0,71.5446,71.641,71.5446,71.6313,9281.0
2023-08-25 11:30:00,74.39,74.43,74.31,74.35,9700.0,71.6506,71.6891,71.5735,71.6121,9700.0
2023-08-25 11:35:00,74.37,74.44,74.36,74.41,19132.0,71.6313,71.6988,71.6217,71.6699,19132.0
2023-08-25 11:40:00,74.37,74.38,74.28,74.29,13758.0,71.6313,71.641,71.5446,71.5543,13758.0
2023-08-25 11:45:00,74.3,74.3,74.23,74.25,8522.0,71.5639,71.5639,71.4965,71.5158,8522.0
2023-08-25 11:50:00,74.25,74.31,74.17,74.29,10769.0,71.5158,71.5735,71.4387,71.5543,10769.0
2023-08-25 11:55:00,74.28,74.28,74.18,74.18,5239.0,71.5446,71.5446,71.4483,71.4483,5239.0
2023-08-25 12:00:00,74.18,74.25,74.17,74.22,7881.0,71.4483,71.5158,71.4387,71.4869,7881.0
2023-08-25 12:05:00,74.26,74.26,74.16,74.2,4527.0,71.5254,71.5254,71.4291,71.4676,4527.0
2023-08-25 12:10:00,74.2,74.28,74.16,74.25,17999.0,71.4676,71.5446,71.4291,71.5158,17999.0
2023-08-25 12:15:00,74.24,74.24,74.15,74.18,4312.0,71.5061,71.5061,71.4194,71.4483,4312.0
2023-08-25 12:20:00,74.19,74.34,74.18,74.33,7725.0,71.458,71.6024,71.4483,71.5928,7725.0
2023-08-25 12:25:00,74.32,74.42,74.31,74.42,21258.0,71.5832,71.6795,71.5735,71.6795,21258.0
2023-08-25 12:30:00,74.43,74.52,74.43,74.45,8051.0,71.6891,71.7758,71.6891,71.7084,8051.0
2023-08-25 12:35:00,74.45,74.49,74.43,74.47,6606.0,71.7084,71.7469,71.6891,71.7277,6606.0
2023-08-25 12:40:00,74.47,74.49,74.4,74.44,9652.0,71.7277,71.7469,71.6602,71.6988,9652.0
2023-08-25 12:45:00,74.37,74.4,74.37,74.39,5823.0,71.6313,71.6602,71.6313,71.6506,5823.0
2023-08-25 12:50:00,74.4,74.4,74.29,74.31,10209.0,71.6602,71.6602,71.5543,71.5735,10209.0
2023-08-25 12:55:00,74.31,74.38,74.29,74.35,5247.0,71.5735,71.641,71.5543,71.6121,5247.0
2023-08-25 13:00:00,74.37,74.39,74.37,74.37,3784.0,71.6313,71.6506,71.6313,71.6313,3784.0
2023-08-25 13:05:00,74.36,74.42,74.34,74.37,6420.0,71.6217,71.6795,71.6024,71.6313,6420.0
2023-08-25 13:10:00,74.36,74.47,74.34,74.47,9382.0,71.6217,71.7277,71.6024,71.7277,9382.0
2023-08-25 13:15:00,74.49,74.5,74.42,74.46,8926.0,71.7469,71.7565,71.6795,71.718,8926.0
2023-08-25 13:20:00,74.47,74.47,74.36,74.37,8665.0,71.7277,71.7277,71.6217,71.6313,8665.0
2023-08-25 13:25:00,74.38,74.42,74.36,74.41,7619.0,71.641,71.6795,71.6217,71.6699,7619.0
2023-08-25 13:30:00,74.42,74.42,74.29,74.33,8259.0,71.6795,71.6795,71.5543,71.5928,8259.0
2023-08-25 13:35:00,74.32,74.35,74.27,74.27,8834.0,71.5832,71.6121,71.535,71.535,8834.0
2023-08-25 13:40:00,74.27,74.38,74.27,74.38,9669.0,71.535,71.641,71.535,71.641,9669.0
2023-08-25 13:45:00,74.37,74.38,74.26,74.33,9468.0,71.6313,71.641,71.5254,71.5928,9468.0
2023-08-25 13:50:00,74.36,74.39,74.33,74.38,6100.0,71.6217,71.6506,71.5928,71.641,6100.0
2023-08-25 13:55:00,74.39,74.45,74.38,74.44,7202.0,71.6506,71.7084,71.641,71.6988,7202.0
2023-08-25 14:00:00,74.44,74.48,74.43,74.46,5086.0,71.6988,71.7373,71.6891,71.718,5086.0
2023-08-25 14:05:00,74.48,74.5,74.45,74.46,5612.0,71.7373,71.7565,71.7084,71.718,5612.0
2023-08-25 14:10:00,74.47,74.57,74.46,74.53,11166.0,71.7277,71.824,71.718,71.7854,11166.0
2023-08-25 14:15:00,74.54,74.59,74.46,74.58,16791.0,71.7951,71.8432,71.718,71.8336,16791.0
2023-08-25 14:20:00,74.59,74.65,74.59,74.6,7686.0,71.8432,71.901,71.8432,71.8529,7686.0
2023-08-25 14:25:00,74.63,74.63,74.59,74.62,5183.0,71.8818,71.8818,71.8432,71.8721,5183.0
2023-08-25 14:30:00,74.63,74.68,74.59,74.67,9419.0,71.8818,71.9299,71.8432,71.9203,9419.0
2023-08-25 14:35:00,74.67,74.7,74.63,74.66,8776.0,71.9203,71.9492,71.8818,71.9107,8776.0
2023-08-25 14:40:00,74.66,74.68,74.62,74.63,9061.0,71.9107,71.9299,71.8721,71.8818,9061.0
2023-08-25 14:45:00,74.63,74.65,74.59,74.65,6161.0,71.8818,71.901,71.8432,71.901,6161.0
2023-08-25 14:50:00,74.65,74.68,74.62,74.68,5362.0,71.901,71.9299,71.8721,71.9299,5362.0
2023-08-25 14:55:00,74.68,74.68,74.64,74.68,4667.0,71.9299,71.9299,71.8914,71.9299,4667.0
2023-08-25 15:00:00,74.69,74.7,74.59,74.63,13344.0,71.9395,71.9492,71.8432,71.8818,13344.0
2023-08-25 15:05:00,74.64,74.65,74.56,74.62,8836.0,71.8914,71.901,71.8143,71.8721,8836.0
2023-08-25 15:10:00,74.62,74.62,74.57,74.58,6346.0,71.8721,71.8721,71.824,71.8336,6346.0
2023-08-25 15:15:00,74.58,74.62,74.55,74.57,6226.0,71.8336,71.8721,71.8047,71.824,6226.0
2023-08-25 15:20:00,74.58,74.65,74.58,74.65,7311.0,71.8336,71.901,71.8336,71.901,7311.0
2023-08-25 15:25:00,74.66,74.66,74.62,74.63,10150.0,71.9107,71.9107,71.8721,71.8818,10150.0
2023-08-25 15:30:00,74.64,74.65,74.57,74.58,13355.0,71.8914,71.901,71.824,71.8336,13355.0
2023-08-25 15:35:00,74.56,74.56,74.5,74.55,11813.0,71.8143,71.8143,71.7565,71.8047,11813.0
2023-08-25 15:40:00,74.55,74.55,74.5,74.51,13882.0,71.8047,71.8047,71.7565,71.7662,13882.0
2023-08-25 15:45:00,74.5,74.52,74.35,74.37,23302.0,71.7565,71.7758,71.6121,71.6313,23302.0
2023-08-25 15:50:00,74.36,74.37,74.18,74.22,35638.0,71.6217,71.6313,71.4483,71.4869,35638.0
2023-08-25 15:55:00,74.22,74.29,74.2,74.26,88399.0,71.4869,71.5543,71.4676,71.5254,88399.0
2023-08-28 09:30:00,74.18,74.6,73.8,74.5,38406.0,71.4483,71.8529,71.0823,71.7565,38406.0
2023-08-28 09:35:00,74.47,74.75,74.42,74.67,10608.0,71.7277,71.9973,71.6795,71.9203,10608.0
2023-08-28 09:40:00,74.67,74.88,74.65,74.87,10586.0,71.9203,72.1226,71.901,72.1129,10586.0
2023-08-28 09:45:00,74.85,74.91,74.8,74.84,11555.0,72.0937,72.1514,72.0455,72.084,11555.0
2023-08-28 09:50:00,74.83,74.89,74.78,74.79,19172.0,72.0744,72.1322,72.0262,72.0359,19172.0
2023-08-28 09:55:00,74.79,74.86,74.75,74.77,5073.0,72.0359,72.1033,71.9973,72.0166,5073.0
2023-08-28 10:00:00,74.77,74.77,74.65,74.67,10232.0,72.0166,72.0166,71.901,71.9203,10232.0
2023-08-28 10:05:00,74.67,74.7,74.65,74.66,7872.0,71.9203,71.9492,71.901,71.9107,7872.0
2023-08-28 10:10:00,74.66,74.66,74.6,74.66,10620.0,71.9107,71.9107,71.8529,71.9107,10620.0
2023-08-28 10:15:00,74.65,74.65,74.54,74.63,8270.0,71.901,71.901,71.7951,71.8818,8270.0
2023-08-28 10:20:00,74.63,74.63,74.54,74.55,6469.0,71.8818,71.8818,71.7951,71.8047,6469.0
2023-08-28 10:25:00,74.55,74.56,74.49,74.56,6978.0,71.8047,71.8143,71.7469,71.8143,6978.0
2023-08-28 10:30:00,74.58,74.59,74.54,74.58,6590.0,71.8336,71.8432,71.7951,71.8336,6590.0
2023-08-28 10:35:00,74.58,74.59,74.54,74.54,6419.0,71.8336,71.8432,71.7951,71.7951,6419.0
2023-08-28 10:40:00,74.54,74.6,74.54,74.56,6757.0,71.7951,71.8529,71.7951,71.8143,6757.0
2023-08-28 10:45:00,74.57,74.59,74.51,74.53,5783.0,71.824,71.8432,71.7662,71.7854,5783.0
2023-08-28 10:50:00,74.53,74.58,74.52,74.54,14747.0,71.7854,71.8336,71.7758,71.7951,14747.0
2023-08-28 10:55:00,74.54,74.62,74.51,74.62,6402.0,71.7951,71.8721,71.7662,71.8721,6402.0
2023-08-28 11:00:00,74.61,74.61,74.5,74.52,6685.0,71.8625,71.8625,71.7565,71.7758,6685.0
2023-08-28 11:05:00,74.53,74.55,74.47,74.49,7723.0,71.7854,71.8047,71.7277,71.7469,7723.0
2023-08-28 11:10:00,74.48,74.52,74.45,74.47,5280.0,71.7373,71.7758,71.7084,71.7277,5280.0
2023-08-28 11:15:00,74.47,74.47,74.42,74.45,7171.0,71.7277,71.7277,71.6795,71.7084,7171.0
2023-08-28 11:20:00,74.44,74.5,74.42,74.49,7109.0,71.6988,71.7565,71.6795,71.7469,7109.0
2023-08-28 11:25:00,74.49,74.5,74.4,74.43,8029.0,71.7469,71.7565,71.6602,71.6891,8029.0
2023-08-28 11:30:00,74.43,74.46,74.37,74.39,9665.0,71.6891,71.718,71.6313,71.6506,9665.0
2023-08-28 11:35:00,74.38,74.48,74.38,74.48,9282.0,71.641,71.7373,71.641,71.7373,9282.0
2023-08-28 11:40:00,74.48,74.49,74.41,74.46,14921.0,71.7373,71.7469,71.6699,71.718,14921.0
2023-08-28 11:45:00,74.46,74.5,74.42,74.49,6269.0,71.718,71.7565,71.6795,71.7469,6269.0
2023-08-28 11:50:00,74.46,74.48,74.43,74.47,5336.0,71.718,71.7373,71.6891,71.7277,5336.0
2023-08-28 11:55:00,74.46,74.48,74.42,74.48,6322.0,71.718,71.7373,71.6795,71.7373,6322.0
2023-08-28 12:00:00,74.48,74.49,74.45,74.46,3822.0,71.7373,71.7469,71.7084,71.718,3822.0
2023-08-28 12:05:00,74.48,74.5,74.46,74.46,6159.0,71.7373,71.7565,71.718,71.718,6159.0
2023-08-28 12:10:00,74.45,74.54,74.44,74.53,4810.0,71.7084,71.7951,71.6988,71.7854,4810.0
2023-08-28 12:15:00,74.52,74.52,74.42,74.42,3288.0,71.7758,71.7758,71.6795,71.6795,3288.0
2023-08-28 12:20:00,74.4,74.44,74.36,74.43,6275.0,71.6602,71.6988,71.6217,71.6891,6275.0
2023-08-28 12:25:00,74.44,74.48,74.43,74.47,4607.0,71.6988,71.7373,71.6891,71.7277,4607.0
2023-08-28 12:30:00,74.47,74.48,74.44,74.47,5930.0,71.7277,71.7373,71.6988,71.7277,5930.0
2023-08-28 12:35:00,74.47,74.54,74.45,74.53,5057.0,71.7277,71.7951,71.7084,71.7854,5057.0
2023-08-28 12:40:00,74.52,74.54,74.49,74.5,7116.0,71.7758,71.7951,71.7469,71.7565,7116.0
2023-08-28 12:45:00,74.5,74.51,74.47,74.49,11824.0,71.7565,71.7662,71.7277,71.7469,11824.0
2023-08-28 12:50:00,74.47,74.55,74.47,74.53,5077.0,71.7277,71.8047,71.7277,71.7854,5077.0
2023-08-28 12:55:00,74.54,74.61,74.54,74.61,3665.0,71.7951,71.8625,71.7951,71.8625,3665.0
2023-08-28 13:00:00,74.61,74.62,74.57,74.6,4128.0,71.8625,71.8721,71.824,71.8529,4128.0
2023-08-28 13:05:00,74.61,74.66,74.6,74.61,8368.0,71.8625,71.9107,71.8529,71.8625,8368.0
2023-08-28 13:10:00,74.6,74.62,74.59,74.61,1546.0,71.8529,71.8721,71.8432,71.8625,1546.0
2023-08-28 13:15:00,74.61,74.62,74.56,74.57,12423.0,71.8625,71.8721,71.8143,71.824,12423.0
2023-08-28 13:20:00,74.6,74.64,74.6,74.63,5526.0,71.8529,71.8914,71.8529,71.8818,5526.0
2023-08-28 13:25:00,74.63,74.66,74.62,74.65,4261.0,71.8818,71.9107,71.8721,71.901,4261.0
2023-08-28 13:30:00,74.66,74.66,74.59,74.59,5390.0,71.9107,71.9107,71.8432,71.8432,5390.0
2023-08-28 13:35:00,74.6,74.62,74.57,74.58,11540.0,71.8529,71.8721,71.824,71.8336,11540.0
2023-08-28 13:40:00,74.58,74.61,74.57,74.6,5636.0,71.8336,71.8625,71.824,71.8529,5636.0
2023-08-28 13:45:00,74.6,74.6,74.52,74.54,4847.0,71.8529,71.8529,71.7758,71.7951,4847.0
2023-08-28 13:50:00,74.54,74.57,74.49,74.5,7226.0,71.7951,71.824,71.7469,71.7565,7226.0
2023-08-28 13:55:00,74.49,74.49,74.42,74.45,6565.0,71.7469,71.7469,71.6795,71.7084,6565.0
2023-08-28 14:00:00,74.43,74.43,74.34,74.37,6156.0,71.6891,71.6891,71.6024,71.6313,6156.0
2023-08-28 14:05:00,74.37,74.38,74.33,74.37,6316.0,71.6313,71.641,71.5928,71.6313,6316.0
2023-08-28 14:10:00,74.37,74.38,74.34,74.38,4743.0,71.6313,71.641,71.6024,71.641,4743.0
2023-08-28 14:15:00,74.39,74.41,74.33,74.34,9091.0,71.6506,71.6699,71.5928,71.6024,9091.0
2023-08-28 14:20:00,74.34,74.37,74.33,74.36,7508.0,71.6024,71.6313,71.5928,71.6217,7508.0
2023-08-28 14:25:00,74.38,74.38,74.32,74.32,9175.0,71.641,71.641,71.5832,71.5832,9175.0
2023-08-28 14:30:00,74.33,74.4,74.33,74.38,5745.0,71.5928,71.6602,71.5928,71.641,5745.0
2023-08-28 14:35:00,74.39,74.45,74.37,74.38,7923.0,71.6506,71.7084,71.6313,71.641,7923.0
2023-08-28 14:40:00,74.39,74.43,74.38,74.43,7678.0,71.6506,71.6891,71.641,71.6891,7678.0
2023-08-28 14:45:00,74.44,74.47,74.42,74.47,7545.0,71.6988,71.7277,71.6795,71.7277,7545.0
2023-08-28 14:50:00,74.47,74.49,74.44,74.46,12322.0,71.7277,71.7469,71.6988,71.718,12322.0
2023-08-28 14:55:00,74.47,74.49,74.44,74.49,4932.0,71.7277,71.7469,71.6988,71.7469,4932.0
2023-08-28 15:00:00,74.5,74.52,74.47,74.48,5839.0,71.7565,71.7758,71.7277,71.7373,5839.0
2023-08-28 15:05:00,74.48,74.55,74.45,74.54,8037.0,71.7373,71.8047,71.7084,71.7951,8037.0
2023-08-28 15:10:00,74.54,74.54,74.47,74.51,7661.0,71.7951,71.7951,71.7277,71.7662,7661.0
2023-08-28 15:15:00,74.5,74.51,74.47,74.48,9791.0,71.7565,71.7662,71.7277,71.7373,9791.0
2023-08-28 15:20:00,74.48,74.54,74.47,74.53,16843.0,71.7373,71.7951,71.7277,71.7854,16843.0
2023-08-28 15:25:00,74.53,74.54,74.48,74.5,17608.0,71.7854,71.7951,71.7373,71.7565,17608.0
2023-08-28 15:30:00,74.5,74.58,74.49,74.57,15224.0,71.7565,71.8336,71.7469,71.824,15224.0
2023-08-28 15:35:00,74.56,74.59,74.55,74.55,14638.0,71.8143,71.8432,71.8047,71.8047,14638.0
2023-08-28 15:40:00,74.55,74.61,74.52,74.6,13197.0,71.8047,71.8625,71.7758,71.8529,13197.0
2023-08-28 15:45:00,74.59,74.78,74.59,74.65,29220.0,71.8432,72.0262,71.8432,71.901,29220.0
2023-08-28 15:50:00,74.64,74.66,74.55,74.58,26953.0,71.8914,71.9107,71.8047,71.8336,26953.0
2023-08-28 15:55:00,74.58,74.66,74.56,74.59,107661.0,71.8336,71.9107,71.8143,71.8432,107661.0
2023-08-29 09:30:00,74.8,74.84,74.18,74.48,26340.0,72.0455,72.084,71.4483,71.7373,26340.0
2023-08-29 09:35:00,74.45,74.64,74.42,74.63,8855.0,71.7084,71.8914,71.6795,71.8818,8855.0
2023-08-29 09:40:00,74.62,74.78,74.62,74.75,5490.0,71.8721,72.0262,71.8721,71.9973,5490.0
2023-08-29 09:45:00,74.76,74.76,74.66,74.66,4936.0,72.007,72.007,71.9107,71.9107,4936.0
2023-08-29 09:50:00,74.67,74.77,74.67,74.76,6644.0,71.9203,72.0166,71.9203,72.007,6644.0
2023-08-29 09:55:00,74.76,74.8,74.72,74.8,6373.0,72.007,72.0455,71.9684,72.0455,6373.0
2023-08-29 10:00:00,74.82,74.85,74.67,74.71,9479.0,72.0648,72.0937,71.9203,71.9588,9479.0
2023-08-29 10:05:00,74.69,74.7,74.61,74.67,10647.0,71.9395,71.9492,71.8625,71.9203,10647.0
2023-08-29 10:10:00,74.68,74.68,74.56,74.63,9327.0,71.9299,71.9299,71.8143,71.8818,9327.0
2023-08-29 10:15:00,74.63,74.71,74.59,74.59,10001.0,71.8818,71.9588,71.8432,71.8432,10001.0
2023-08-29 10:20:00,74.59,74.59,74.49,74.51,3731.0,71.8432,71.8432,71.7469,71.7662,3731.0
2023-08-29 10:25:00,74.52,74.52,74.38,74.43,12439.0,71.7758,71.7758,71.641,71.6891,12439.0
2023-08-29 10:30:00,74.43,74.51,74.42,74.47,13115.0,71.6891,71.7662,71.6795,71.7277,13115.0
2023-08-29 10:35:00,74.45,74.47,74.25,74.27,13518.0,71.7084,71.7277,71.5158,71.535,13518.0
2023-08-29 10:40:00,74.27,74.29,74.14,74.14,13863.0,71.535,71.5543,71.4098,71.4098,13863.0
2023-08-29 10:45:00,74.12,74.15,74.01,74.05,14576.0,71.3905,71.4194,71.2846,71.3231,14576.0
2023-08-29 10:50:00,74.04,74.13,74.02,74.02,13027.0,71.3135,71.4002,71.2942,71.2942,13027.0
2023-08-29 10:55:00,74.01,74.08,73.95,74.08,7876.0,71.2846,71.352,71.2268,71.352,7876.0
2023-08-29 11:00:00,74.08,74.08,74.01,74.03,8430.0,71.352,71.352,71.2846,71.3039,8430.0
2023-08-29 11:05:00,74.05,74.08,74.01,74.08,5546.0,71.3231,71.352,71.2846,71.352,5546.0
2023-08-29 11:10:00,74.08,74.08,73.96,73.99,9288.0,71.352,71.352,71.2364,71.2653,9288.0
2023-08-29 11:15:00,74.02,74.12,74.02,74.1,4500.0,71.2942,71.3905,71.2942,71.3713,4500.0
2023-08-29 11:20:00,74.12,74.22,74.12,74.22,8549.0,71.3905,71.4869,71.3905,71.4869,8549.0
2023-08-29 11:25:00,74.23,74.24,74.17,74.19,6140.0,71.4965,71.5061,71.4387,71.458,6140.0
2023-08-29 11:30:00,74.19,74.23,74.16,74.2,6282.0,71.458,71.4965,71.4291,71.4676,6282.0
2023-08-29 11:35:00,74.2,74.28,74.2,74.28,11706.0,71.4676,71.5446,71.4676,71.5446,11706.0
2023-08-29 11:40:00,74.28,74.3,74.25,74.27,6177.0,71.5446,71.5639,71.5158,71.535,6177.0
2023-08-29 11:45:00,74.28,74.29,74.22,74.28,7386.0,71.5446,71.5543,71.4869,71.5446,7386.0
2023-08-29 11:50:00,74.28,74.35,74.28,74.35,6887.0,71.5446,71.6121,71.5446,71.6121,6887.0
2023-08-29 11:55:00,74.34,74.36,74.31,74.34,5227.0,71.6024,71.6217,71.5735,71.6024,5227.0
2023-08-29 12:00:00,74.33,74.41,74.32,74.4,3299.0,71.5928,71.6699,71.5832,71.6602,3299.0
2023-08-29 12:05:00,74.39,74.4,74.26,74.26,10390.0,71.6506,71.6602,71.5254,71.5254,10390.0
2023-08-29 12:10:00,74.27,74.36,74.27,74.34,6966.0,71.535,71.6217,71.535,71.6024,6966.0
2023-08-29 12:15:00,74.34,74.47,74.34,74.46,8549.0,71.6024,71.7277,71.6024,71.718,8549.0
2023-08-29 12:20:00,74.46,74.51,74.45,74.51,3942.0,71.718,71.7662,71.7084,71.7662,3942.0
2023-08-29 12:25:00,74.49,74.51,74.47,74.49,4512.0,71.7469,71.7662,71.7277,71.7469,4512.0
2023-08-29 12:30:00,74.49,74.49,74.43,74.46,6991.0,71.7469,71.7469,71.6891,71.718,6991.0
2023-08-29 12:35:00,74.46,74.48,74.45,74.46,7005.0,71.718,71.7373,71.7084,71.718,7005.0
2023-08-29 12:40:00,74.47,74.47,74.4,74.43,3171.0,71.7277,71.7277,71.6602,71.6891,3171.0
2023-08-29 12:45:00,74.44,74.44,74.38,74.41,2193.0,71.6988,71.6988,71.641,71.6699,2193.0
2023-08-29 12:50:00,74.4,74.46,74.39,74.42,4107.0,71.6602,71.718,71.6506,71.6795,4107.0
2023-08-29 12:55:00,74.44,74.47,74.42,74.47,4600.0,71.6988,71.7277,71.6795,71.7277,4600.0
2023-08-29 13:00:00,74.46,74.54,74.45,74.54,4281.0,71.718,71.7951,71.7084,71.7951,4281.0
2023-08-29 13:05:00,74.54,74.54,74.45,74.5,6971.0,71.7951,71.7951,71.7084,71.7565,6971.0
2023-08-29 13:10:00,74.51,74.52,74.47,74.52,5529.0,71.7662,71.7758,71.7277,71.7758,5529.0
2023-08-29 13:15:00,74.53,74.56,74.49,74.5,10813.0,71.7854,71.8143,71.7469,71.7565,10813.0
2023-08-29 13:20:00,74.51,74.6,74.51,74.6,10116.0,71.7662,71.8529,71.7662,71.8529,10116.0
2023-08-29 13:25:00,74.6,74.65,74.59,74.61,7317.0,71.8529,71.901,71.8432,71.8625,7317.0
2023-08-29 13:30:00,74.61,74.61,74.57,74.59,5070.0,71.8625,71.8625,71.824,71.8432,5070.0
2023-08-29 13:35:00,74.61,74.67,74.6,74.66,12811.0,71.8625,71.9203,71.8529,71.9107,12811.0
2023-08-29 13:40:00,74.66,74.68,74.63,74.64,7031.0,71.9107,71.9299,71.8818,71.8914,7031.0
2023-08-29 13:45:00,74.65,74.67,74.63,74.64,4881.0,71.901,71.9203,71.8818,71.8914,4881.0
2023-08-29 13:50:00,74.64,74.64,74.54,74.58,14532.0,71.8914,71.8914,71.7951,71.8336,14532.0
2023-08-29 13:55:00,74.56,74.58,74.49,74.58,15336.0,71.8143,71.8336,71.7469,71.8336,15336.0
2023-08-29 14:00:00,74.58,74.64,74.52,74.56,9330.0,71.8336,71.8914,71.7758,71.8143,9330.0
2023-08-29 14:05:00,74.56,74.56,74.54,74.55,4034.0,71.8143,71.8143,71.7951,71.8047,4034.0
2023-08-29 14:10:00,74.57,74.57,74.51,74.54,9359.0,71.824,71.824,71.7662,71.7951,9359.0
2023-08-29 14:15:00,74.52,74.54,74.49,74.54,5150.0,71.7758,71.7951,71.7469,71.7951,5150.0
2023-08-29 14:20:00,74.56,74.59,74.54,74.55,5582.0,71.8143,71.8432,71.7951,71.8047,5582.0
2023-08-29 14:25:00,74.56,74.58,74.51,74.53,8728.0,71.8143,71.8336,71.7662,71.7854,8728.0
2023-08-29 14:30:00,74.53,74.56,74.5,74.55,7127.0,71.7854,71.8143,71.7565,71.8047,7127.0
2023-08-29 14:35:00,74.54,74.57,74.5,74.5,8516.0,71.7951,71.824,71.7565,71.7565,8516.0
2023-08-29 14:40:00,74.51,74.59,74.5,74.58,5838.0,71.7662,71.8432,71.7565,71.8336,5838.0
2023-08-29 14:45:00,74.58,74.6,74.55,74.59,6992.0,71.8336,71.8529,71.8047,71.8432,6992.0
2023-08-29 14:50:00,74.59,74.61,74.54,74.56,8818.0,71.8432,71.8625,71.7951,71.8143,8818.0
2023-08-29 14:55:00,74.54,74.55,74.51,74.54,6418.0,71.7951,71.8047,71.7662,71.7951,6418.0
2023-08-29 15:00:00,74.54,74.54,74.47,74.49,11227.0,71.7951,71.7951,71.7277,71.7469,11227.0
2023-08-29 15:05:00,74.5,74.5,74.4,74.41,9284.0,71.7565,71.7565,71.6602,71.6699,9284.0
2023-08-29 15:10:00,74.41,74.42,74.37,74.38,6553.0,71.6699,71.6795,71.6313,71.641,6553.0
2023-08-29 15:15:00,74.37,74.43,74.36,74.43,9014.0,71.6313,71.6891,71.6217,71.6891,9014.0
2023-08-29 15:20:00,74.42,74.43,74.38,74.4,8339.0,71.6795,71.6891,71.641,71.6602,8339.0
2023-08-29 15:25:00,74.42,74.5,74.41,74.44,8745.0,71.6795,71.7565,71.6699,71.6988,8745.0
2023-08-29 15:30:00,74.44,74.5,74.44,74.48,8284.0,71.6988,71.7565,71.6988,71.7373,8284.0
2023-08-29 15:35:00,74.48,74.49,74.41,74.42,13975.0,71.7373,71.7469,71.6699,71.6795,13975.0
2023-08-29 15:40:00,74.42,74.49,74.41,74.48,9447.0,71.6795,71.7469,71.6699,71.7373,9447.0
2023-08-29 15:45:00,74.49,74.55,74.43,74.45,20761.0,71.7469,71.8047,71.6891,71.7084,20761.0
2023-08-29 15:50:00,74.46,74.56,74.43,74.55,37381.0,71.718,71.8143,71.6891,71.8047,37381.0
2023-08-29 15:55:00,74.54,74.68,74.52,74.67,107896.0,71.7951,71.9299,71.7758,71.9203,107896.0
2023-08-30 09:30:00,74.99,75.16,74.68,75.16,37129.0,72.2285,72.3922,71.9299,72.3922,37129.0
2023-08-30 09:35:00,75.18,75.34,75.18,75.28,23210.0,72.4115,72.5656,72.4115,72.5078,23210.0
2023-08-30 09:40:00,75.29,75.31,75.21,75.3,15207.0,72.5175,72.5367,72.4404,72.5271,15207.0
2023-08-30 09:45:00,75.32,75.53,75.32,75.44,15052.0,72.5463,72.7486,72.5463,72.6619,15052.0
2023-08-30 09:50:00,75.45,75.46,75.26,75.28,11545.0,72.6716,72.6812,72.4886,72.5078,11545.0
2023-08-30 09:55:00,75.3,75.43,75.29,75.43,7526.0,72.5271,72.6523,72.5175,72.6523,7526.0
2023-08-30 10:00:00,75.43,75.48,75.36,75.39,10005.0,72.6523,72.7005,72.5849,72.6138,10005.0
2023-08-30 10:05:00,75.39,75.48,75.39,75.48,11900.0,72.6138,72.7005,72.6138,72.7005,11900.0
2023-08-30 10:10:00,75.47,75.47,75.27,75.3,12287.0,72.6908,72.6908,72.4982,72.5271,12287.0
2023-08-30 10:15:00,75.3,75.3,75.18,75.18,11393.0,72.5271,72.5271,72.4115,72.4115,11393.0
2023-08-30 10:20:00,75.16,75.19,75.1,75.16,5608.0,72.3922,72.4211,72.3345,72.3922,5608.0
2023-08-30 10:25:00,75.16,75.17,75.04,75.07,18317.0,72.3922,72.4019,72.2767,72.3056,18317.0
2023-08-30 10:30:00,75.08,75.11,75.04,75.11,9797.0,72.3152,72.3441,72.2767,72.3441,9797.0
2023-08-30 10:35:00,75.1,75.11,74.95,75.01,6565.0,72.3345,72.3441,72.19,72.2478,6565.0
2023-08-30 10:40:00,75.02,75.04,74.95,75.01,8709.0,72.2574,72.2767,72.19,72.2478,8709.0
2023-08-30 10:45:00,75.02,75.06,75.0,75.03,8908.0,72.2574,72.2959,72.2381,72.267,8908.0
2023-08-30 10:50:00,75.04,75.08,75.01,75.08,7498.0,72.2767,72.3152,72.2478,72.3152,7498.0
2023-08-30 10:55:00,75.07,75.12,75.06,75.09,7502.0,72.3056,72.3537,72.2959,72.3248,7502.0
2023-08-30 11:00:00,75.09,75.11,75.0,75.0,6322.0,72.3248,72.3441,72.2381,72.2381,6322.0
2023-08-30 11:05:00,75.02,75.04,74.97,74.97,7262.0,72.2574,72.2767,72.2092,72.2092,7262.0
2023-08-30 11:10:00,74.98,75.02,74.98,75.01,4099.0,72.2189,72.2574,72.2189,72.2478,4099.0
2023-08-30 11:15:00,75.02,75.05,74.99,75.03,6470.0,72.2574,72.2863,72.2285,72.267,6470.0
2023-08-30 11:20:00,75.02,75.03,74.99,75.02,5665.0,72.2574,72.267,72.2285,72.2574,5665.0
2023-08-30 11:25:00,75.03,75.03,74.96,74.99,7355.0,72.267,72.267,72.1996,72.2285,7355.0
2023-08-30 11:30:00,74.99,75.04,74.96,75.04,6933.0,72.2285,72.2767,72.1996,72.2767,6933.0
2023-08-30 11:35:00,75.05,75.07,75.0,75.03,6810.0,72.2863,72.3056,72.2381,72.267,6810.0
2023-08-30 11:40:00,75.04,75.08,75.04,75.07,12715.0,72.2767,72.3152,72.2767,72.3056,12715.0
2023-08-30 11:45:00,75.07,75.09,75.0,75.01,6667.0,72.3056,72.3248,72.2381,72.2478,6667.0
2023-08-30 11:50:00,75.02,75.14,75.01,75.11,8989.0,72.2574,72.373,72.2478,72.3441,8989.0
2023-08-30 11:55:00,75.11,75.16,75.1,75.11,6671.0,72.3441,72.3922,72.3345,72.3441,6671.0
2023-08-30 12:00:00,75.1,75.13,75.06,75.13,10864.0,72.3345,72.3633,72.2959,72.3633,10864.0
2023-08-30 12:05:00,75.13,75.13,75.02,75.03,7936.0,72.3633,72.3633,72.2574,72.267,7936.0
2023-08-30 12:10:00,75.03,75.04,75.0,75.03,4526.0,72.267,72.2767,72.2381,72.267,4526.0
2023-08-30 12:15:00,75.03,75.1,75.01,75.08,9001.0,72.267,72.3345,72.2478,72.3152,9001.0
2023-08-30 12:20:00,75.09,75.09,75.06,75.08,5805.0,72.3248,72.3248,72.2959,72.3152,5805.0
2023-08-30 12:25:00,75.08,75.15,75.07,75.11,5757.0,72.3152,72.3826,72.3056,72.3441,5757.0
2023-08-30 12:30:00,75.11,75.13,75.07,75.11,4352.0,72.3441,72.3633,72.3056,72.3441,4352.0
2023-08-30 12:35:00,75.13,75.15,75.1,75.12,5376.0,72.3633,72.3826,72.3345,72.3537,5376.0
2023-08-30 12:40:00,75.12,75.15,75.1,75.11,7868.0,72.3537,72.3826,72.3345,72.3441,7868.0
2023-08-30 12:45:00,75.12,75.14,75.09,75.1,6428.0,72.3537,72.373,72.3248,72.3345,6428.0
2023-08-30 12:50:00,75.1,75.13,75.08,75.13,4944.0,72.3345,72.3633,72.3152,72.3633,4944.0
2023-08-30 12:55:00,75.13,75.16,75.11,75.12,6639.0,72.3633,72.3922,72.3441,72.3537,6639.0
2023-08-30 13:00:00,75.12,75.15,75.1,75.14,5554.0,72.3537,72.3826,72.3345,72.373,5554.0
2023-08-30 13:05:00,75.14,75.14,75.09,75.09,7698.0,72.373,72.373,72.3248,72.3248,7698.0
2023-08-30 13:10:00,75.1,75.11,75.08,75.09,5511.0,72.3345,72.3441,72.3152,72.3248,5511.0
2023-08-30 13:15:00,75.08,75.08,75.01,75.03,6443.0,72.3152,72.3152,72.2478,72.267,6443.0
2023-08-30 13:20:00,75.03,75.07,75.03,75.06,6008.0,72.267,72.3056,72.267,72.2959,6008.0
2023-08-30 13:25:00,75.05,75.09,75.04,75.05,8887.0,72.2863,72.3248,72.2767,72.2863,8887.0
2023-08-30 13:30:00,75.05,75.11,75.05,75.07,4194.0,72.2863,72.3441,72.2863,72.3056,4194.0
2023-08-30 13:35:00,75.07,75.09,75.07,75.09,7134.0,72.3056,72.3248,72.3056,72.3248,7134.0
2023-08-30 13:40:00,75.09,75.09,75.06,75.06,5742.0,72.3248,72.3248,72.2959,72.2959,5742.0
2023-08-30 13:45:00,75.06,75.06,75.02,75.03,6612.0,72.2959,72.2959,72.2574,72.267,6612.0
2023-08-30 13:50:00,75.03,75.03,74.98,75.03,6169.0,72.267,72.267,72.2189,72.267,6169.0
2023-08-30 13:55:00,75.02,75.07,75.01,75.07,6330.0,72.2574,72.3056,72.2478,72.3056,6330.0
2023-08-30 14:00:00,75.07,75.08,75.0,75.03,5510.0,72.3056,72.3152,72.2381,72.267,5510.0
2023-08-30 14:05:00,75.02,75.05,75.0,75.05,7619.0,72.2574,72.2863,72.2381,72.2863,7619.0
2023-08-30 14:10:00,75.04,75.09,75.02,75.08,6616.0,72.2767,72.3248,72.2574,72.3152,6616.0
2023-08-30 14:15:00,75.08,75.11,75.03,75.04,6408.0,72.3152,72.3441,72.267,72.2767,6408.0
2023-08-30 14:20:00,75.04,75.05,75.02,75.03,6161.0,72.2767,72.2863,72.2574,72.267,6161.0
2023-08-30 14:25:00,75.03,75.05,74.99,75.01,7759.0,72.267,72.2863,72.2285,72.2478,7759.0
2023-08-30 14:30:00,75.0,75.02,74.96,74.97,7952.0,72.2381,72.2574,72.1996,72.2092,7952.0
2023-08-30 14:35:00,74.96,74.96,74.9,74.9,7141.0,72.1996,72.1996,72.1418,72.1418,7141.0
2023-08-30 14:40:00,74.9,74.96,74.89,74.94,6853.0,72.1418,72.1996,72.1322,72.1803,6853.0
2023-08-30 14:45:00,74.94,74.99,74.94,74.98,6149.0,72.1803,72.2285,72.1803,72.2189,6149.0
2023-08-30 14:50:00,74.98,74.99,74.96,74.97,10033.0,72.2189,72.2285,72.1996,72.2092,10033.0
2023-08-30 14:55:00,74.96,75.01,74.94,74.99,7504.0,72.1996,72.2478,72.1803,72.2285,7504.0
2023-08-30 15:00:00,75.0,75.01,74.95,75.0,7288.0,72.2381,72.2478,72.19,72.2381,7288.0
2023-08-30 15:05:00,74.99,75.0,74.95,74.97,7593.0,72.2285,72.2381,72.19,72.2092,7593.0
2023-08-30 15:10:00,74.97,74.98,74.92,74.95,8914.0,72.2092,72.2189,72.1611,72.19,8914.0
2023-08-30 15:15:00,74.95,74.97,74.91,74.92,10873.0,72.19,72.2092,72.1514,72.1611,10873.0
2023-08-30 15:20:00,74.92,74.96,74.91,74.95,12352.0,72.1611,72.1996,72.1514,72.19,12352.0
2023-08-30 15:25:00,74.94,74.94,74.89,74.91,33535.0,72.1803,72.1803,72.1322,72.1514,33535.0
2023-08-30 15:30:00,74.91,74.91,74.83,74.85,14231.0,72.1514,72.1514,72.0744,72.0937,14231.0
2023-08-30 15:35:00,74.85,74.87,74.82,74.82,13705.0,72.0937,72.1129,72.0648,72.0648,13705.0
2023-08-30 15:40:00,74.82,74.91,74.79,74.91,25980.0,72.0648,72.1514,72.0359,72.1514,25980.0
2023-08-30 15:45:00,74.9,74.92,74.81,74.82,42307.0,72.1418,72.1611,72.0551,72.0648,42307.0
2023-08-30 15:50:00,74.81,74.82,74.67,74.72,50382.0,72.0551,72.0648,71.9203,71.9684,50382.0
2023-08-30 15:55:00,74.72,74.78,74.65,74.68,158174.0,71.9684,72.0262,71.901,71.9299,158174.0
2023-08-31 09:30:00,74.84,75.11,74.47,75.11,25901.0,72.084,72.3441,71.7277,72.3441,25901.0
2023-08-31 09:35:00,75.14,75.2,75.08,75.1,4303.0,72.373,72.4308,72.3152,72.3345,4303.0
2023-08-31 09:40:00,75.13,75.33,75.13,75.3,25566.0,72.3633,72.556,72.3633,72.5271,25566.0
2023-08-31 09:45:00,75.29,75.42,75.21,75.36,15159.0,72.5175,72.6427,72.4404,72.5849,15159.0
2023-08-31 09:50:00,75.37,75.38,75.18,75.19,14640.0,72.5945,72.6041,72.4115,72.4211,14640.0
2023-08-31 09:55:00,75.21,75.32,75.21,75.29,6177.0,72.4404,72.5463,72.4404,72.5175,6177.0
2023-08-31 10:00:00,75.29,75.29,75.2,75.21,13372.0,72.5175,72.5175,72.4308,72.4404,13372.0
2023-08-31 10:05:00,75.25,75.26,75.19,75.2,10390.0,72.4789,72.4886,72.4211,72.4308,10390.0
2023-08-31 10:10:00,75.2,75.21,75.07,75.1,19654.0,72.4308,72.4404,72.3056,72.3345,19654.0
2023-08-31 10:15:00,75.1,75.18,75.07,75.07,12382.0,72.3345,72.4115,72.3056,72.3056,12382.0
2023-08-31 10:20:00,75.07,75.09,75.04,75.09,7677.0,72.3056,72.3248,72.2767,72.3248,7677.0
2023-08-31 10:25:00,75.09,75.13,75.07,75.09,6083.0,72.3248,72.3633,72.3056,72.3248,6083.0
2023-08-31 10:30:00,75.09,75.12,75.06,75.06,11517.0,72.3248,72.3537,72.2959,72.2959,11517.0
2023-08-31 10:35:00,75.07,75.14,75.06,75.08,12025.0,72.3056,72.373,72.2959,72.3152,12025.0
2023-08-31 10:40:00,75.08,75.09,75.0,75.02,10217.0,72.3152,72.3248,72.2381,72.2574,10217.0
2023-08-31 10:45:00,75.03,75.1,75.03,75.08,9016.0,72.267,72.3345,72.267,72.3152,9016.0
2023-08-31 10:50:00,75.08,75.1,74.97,75.07,7699.0,72.3152,72.3345,72.2092,72.3056,7699.0
2023-08-31 10:55:00,75.07,75.1,75.04,75.07,11473.0,72.3056,72.3345,72.2767,72.3056,11473.0
2023-08-31 11:00:00,75.05,75.05,74.95,74.95,7142.0,72.2863,72.2863,72.19,72.19,7142.0
2023-08-31 11:05:00,74.94,74.96,74.88,74.89,8675.0,72.1803,72.1996,72.1226,72.1322,8675.0
2023-08-31 11:10:00,74.9,74.93,74.87,74.9,8448.0,72.1418,72.1707,72.1129,72.1418,8448.0
2023-08-31 11:15:00,74.9,74.92,74.84,74.84,6548.0,72.1418,72.1611,72.084,72.084,6548.0
2023-08-31 11:20:00,74.84,74.87,74.82,74.86,8738.0,72.084,72.1129,72.0648,72.1033,8738.0
2023-08-31 11:25:00,74.86,74.95,74.86,74.94,6065.0,72.1033,72.19,72.1033,72.1803,6065.0
2023-08-31 11:30:00,74.93,74.94,74.89,74.89,9252.0,72.1707,72.1803,72.1322,72.1322,9252.0
2023-08-31 11:35:00,74.87,74.92,74.87,74.91,5614.0,72.1129,72.1611,72.1129,72.1514,5614.0
2023-08-31 11:40:00,74.91,74.99,74.89,74.89,7827.0,72.1514,72.2285,72.1322,72.1322,7827.0
2023-08-31 11:45:00,74.89,74.9,74.86,74.89,5673.0,72.1322,72.1418,72.1033,72.1322,5673.0
2023-08-31 11:50:00,74.89,74.93,74.88,74.93,6096.0,72.1322,72.1707,72.1226,72.1707,6096.0
2023-08-31 11:55:00,74.94,74.94,74.87,74.9,5895.0,72.1803,72.1803,72.1129,72.1418,5895.0
2023-08-31 12:00:00,74.91,74.91,74.85,74.88,8437.0,72.1514,72.1514,72.0937,72.1226,8437.0
2023-08-31 12:05:00,74.9,74.91,74.87,74.89,6627.0,72.1418,72.1514,72.1129,72.1322,6627.0
2023-08-31 12:10:00,74.9,74.95,74.89,74.95,4339.0,72.1418,72.19,72.1322,72.19,4339.0
2023-08-31 12:15:00,74.95,74.95,74.89,74.91,5306.0,72.19,72.19,72.1322,72.1514,5306.0
2023-08-31 12:20:00,74.91,74.96,74.91,74.96,6722.0,72.1514,72.1996,72.1514,72.1996,6722.0
2023-08-31 12:25:00,74.97,74.99,74.94,74.97,5093.0,72.2092,72.2285,72.1803,72.2092,5093.0
2023-08-31 12:30:00,74.95,74.96,74.86,74.87,3861.0,72.19,72.1996,72.1033,72.1129,3861.0
2023-08-31 12:35:00,74.87,74.91,74.86,74.89,3829.0,72.1129,72.1514,72.1033,72.1322,3829.0
2023-08-31 12:40:00,74.88,74.92,74.88,74.88,9956.0,72.1226,72.1611,72.1226,72.1226,9956.0
2023-08-31 12:45:00,74.88,74.89,74.85,74.87,7748.0,72.1226,72.1322,72.0937,72.1129,7748.0
2023-08-31 12:50:00,74.87,74.89,74.85,74.89,6252.0,72.1129,72.1322,72.0937,72.1322,6252.0
2023-08-31 12:55:00,74.89,74.91,74.86,74.89,6264.0,72.1322,72.1514,72.1033,72.1322,6264.0
2023-08-31 13:00:00,74.89,74.9,74.87,74.89,6026.0,72.1322,72.1418,72.1129,72.1322,6026.0
2023-08-31 13:05:00,74.89,74.97,74.88,74.97,6210.0,72.1322,72.2092,72.1226,72.2092,6210.0
2023-08-31 13:10:00,74.97,74.99,74.96,74.96,4493.0,72.2092,72.2285,72.1996,72.1996,4493.0
2023-08-31 13:15:00,74.96,74.99,74.94,74.98,4717.0,72.1996,72.2285,72.1803,72.2189,4717.0
2023-08-31 13:20:00,74.97,74.97,74.93,74.96,6695.0,72.2092,72.2092,72.1707,72.1996,6695.0
2023-08-31 13:25:00,74.98,74.99,74.94,74.98,5220.0,72.2189,72.2285,72.1803,72.2189,5220.0
2023-08-31 13:30:00,74.97,75.01,74.96,74.96,9996.0,72.2092,72.2478,72.1996,72.1996,9996.0
2023-08-31 13:35:00,74.96,74.97,74.89,74.94,8677.0,72.1996,72.2092,72.1322,72.1803,8677.0
2023-08-31 13:40:00,74.93,74.94,74.91,74.92,7975.0,72.1707,72.1803,72.1514,72.1611,7975.0
2023-08-31 13:45:00,74.92,74.94,74.9,74.91,9467.0,72.1611,72.1803,72.1418,72.1514,9467.0
2023-08-31 13:50:00,74.92,74.93,74.89,74.91,4520.0,72.1611,72.1707,72.1322,72.1514,4520.0
2023-08-31 13:55:00,74.91,74.93,74.88,74.91,5905.0,72.1514,72.1707,72.1226,72.1514,5905.0
2023-08-31 14:00:00,74.91,74.95,74.86,74.87,8811.0,72.1514,72.19,72.1033,72.1129,8811.0
2023-08-31 14:05:00,74.87,74.9,74.84,74.88,8905.0,72.1129,72.1418,72.084,72.1226,8905.0
2023-08-31 14:10:00,74.87,74.93,74.87,74.92,6898.0,72.1129,72.1707,72.1129,72.1611,6898.0
2023-08-31 14:15:00,74.92,74.94,74.88,74.88,7135.0,72.1611,72.1803,72.1226,72.1226,7135.0
2023-08-31 14:20:00,74.89,74.9,74.84,74.89,7630.0,72.1322,72.1418,72.084,72.1322,7630.0
2023-08-31 14:25:00,74.89,74.91,74.79,74.83,10148.0,72.1322,72.1514,72.0359,72.0744,10148.0
2023-08-31 14:30:00,74.84,74.84,74.8,74.83,5601.0,72.084,72.084,72.0455,72.0744,5601.0
2023-08-31 14:35:00,74.83,74.83,74.76,74.77,6759.0,72.0744,72.0744,72.007,72.0166,6759.0
2023-08-31 14:40:00,74.76,74.78,74.7,74.7,7600.0,72.007,72.0262,71.9492,71.9492,7600.0
2023-08-31 14:45:00,74.71,74.75,74.66,74.66,9886.0,71.9588,71.9973,71.9107,71.9107,9886.0
2023-08-31 14:50:00,74.66,74.69,74.63,74.67,6852.0,71.9107,71.9395,71.8818,71.9203,6852.0
2023-08-31 14:55:00,74.68,74.73,74.66,74.69,12313.0,71.9299,71.9781,71.9107,71.9395,12313.0
2023-08-31 15:00:00,74.69,74.71,74.67,74.7,8837.0,71.9395,71.9588,71.9203,71.9492,8837.0
2023-08-31 15:05:00,74.7,74.7,74.65,74.66,8062.0,71.9492,71.9492,71.901,71.9107,8062.0
2023-08-31 15:10:00,74.64,74.67,74.63,74.65,13420.0,71.8914,71.9203,71.8818,71.901,13420.0
2023-08-31 15:15:00,74.64,74.65,74.61,74.62,12110.0,71.8914,71.901,71.8625,71.8721,12110.0
2023-08-31 15:20:00,74.62,74.65,74.59,74.59,13101.0,71.8721,71.901,71.8432,71.8432,13101.0
2023-08-31 15:25:00,74.6,74.63,74.56,74.59,13459.0,71.8529,71.8818,71.8143,71.8432,13459.0
2023-08-31 15:30:00,74.59,74.61,74.54,74.58,20014.0,71.8432,71.8625,71.7951,71.8336,20014.0
2023-08-31 15:35:00,74.58,74.6,74.53,74.58,20126.0,71.8336,71.8529,71.7854,71.8336,20126.0
2023-08-31 15:40:00,74.58,74.64,74.54,74.63,27788.0,71.8336,71.8914,71.7951,71.8818,27788.0
2023-08-31 15:45:00,74.64,74.68,74.61,74.64,32377.0,71.8914,71.9299,71.8625,71.8914,32377.0
2023-08-31 15:50:00,74.62,74.63,74.51,74.59,59467.0,71.8721,71.8818,71.7662,71.8432,59467.0
2023-08-31 15:55:00,74.59,74.61,74.5,74.57,212947.0,71.8432,71.8625,71.7565,71.824,212947.0
2023-09-01 09:30:00,74.83,75.09,74.64,75.09,67062.0,72.0744,72.3248,71.8914,72.3248,67062.0
2023-09-01 09:35:00,75.1,75.2,74.91,75.2,10626.0,72.3345,72.4308,72.1514,72.4308,10626.0
2023-09-01 09:40:00,75.19,75.19,74.94,75.01,11585.0,72.4211,72.4211,72.1803,72.2478,11585.0
2023-09-01 09:45:00,75.05,75.08,74.88,74.9,27734.0,72.2863,72.3152,72.1226,72.1418,27734.0
2023-09-01 09:50:00,74.91,74.98,74.85,74.98,10451.0,72.1514,72.2189,72.0937,72.2189,10451.0
2023-09-01 09:55:00,74.97,75.02,74.9,75.0,11411.0,72.2092,72.2574,72.1418,72.2381,11411.0
2023-09-01 10:00:00,75.0,75.1,74.96,75.1,26491.0,72.2381,72.3345,72.1996,72.3345,26491.0
2023-09-01 10:05:00,75.1,75.1,74.96,75.02,13306.0,72.3345,72.3345,72.1996,72.2574,13306.0
2023-09-01 10:10:00,74.99,75.14,74.99,75.08,9715.0,72.2285,72.373,72.2285,72.3152,9715.0
2023-09-01 10:15:00,75.08,75.2,75.07,75.16,14540.0,72.3152,72.4308,72.3056,72.3922,14540.0
2023-09-01 10:20:00,75.16,75.19,75.11,75.13,5296.0,72.3922,72.4211,72.3441,72.3633,5296.0
2023-09-01 10:25:00,75.14,75.14,75.0,75.09,16699.0,72.373,72.373,72.2381,72.3248,16699.0
2023-09-01 10:30:00,75.09,75.21,74.99,75.17,22671.0,72.3248,72.4404,72.2285,72.4019,22671.0
2023-09-01 10:35:00,75.17,75.21,75.16,75.17,5244.0,72.4019,72.4404,72.3922,72.4019,5244.0
2023-09-01 10:40:00,75.18,75.18,75.12,75.17,4151.0,72.4115,72.4115,72.3537,72.4019,4151.0
2023-09-01 10:45:00,75.16,75.18,75.1,75.15,14553.0,72.3922,72.4115,72.3345,72.3826,14553.0
2023-09-01 10:50:00,75.15,75.17,75.08,75.08,6726.0,72.3826,72.4019,72.3152,72.3152,6726.0
2023-09-01 10:55:00,75.08,75.08,75.0,75.07,6466.0,72.3152,72.3152,72.2381,72.3056,6466.0
2023-09-01 11:00:00,75.06,75.08,75.01,75.02,7131.0,72.2959,72.3152,72.2478,72.2574,7131.0
2023-09-01 11:05:00,75.03,75.06,75.0,75.0,8008.0,72.267,72.2959,72.2381,72.2381,8008.0
2023-09-01 11:10:00,75.0,75.1,75.0,75.03,8028.0,72.2381,72.3345,72.2381,72.267,8028.0
2023-09-01 11:15:00,75.04,75.06,75.01,75.03,8764.0,72.2767,72.2959,72.2478,72.267,8764.0
2023-09-01 11:20:00,75.01,75.01,74.87,74.88,15457.0,72.2478,72.2478,72.1129,72.1226,15457.0
2023-09-01 11:25:00,74.89,74.91,74.84,74.9,14091.0,72.1322,72.1514,72.084,72.1418,14091.0
2023-09-01 11:30:00,74.91,74.91,74.86,74.86,12957.0,72.1514,72.1514,72.1033,72.1033,12957.0
2023-09-01 11:35:00,74.88,74.91,74.85,74.89,13534.0,72.1226,72.1514,72.0937,72.1322,13534.0
2023-09-01 11:40:00,74.88,74.88,74.84,74.85,3772.0,72.1226,72.1226,72.084,72.0937,3772.0
2023-09-01 11:45:00,74.85,74.91,74.83,74.84,14377.0,72.0937,72.1514,72.0744,72.084,14377.0
2023-09-01 11:50:00,74.85,74.88,74.84,74.88,7197.0,72.0937,72.1226,72.084,72.1226,7197.0
2023-09-01 11:55:00,74.89,74.91,74.87,74.9,10048.0,72.1322,72.1514,72.1129,72.1418,10048.0
2023-09-01 12:00:00,74.9,74.93,74.87,74.89,9281.0,72.1418,72.1707,72.1129,72.1322,9281.0
2023-09-01 12:05:00,74.89,74.93,74.85,74.92,13715.0,72.1322,72.1707,72.0937,72.1611,13715.0
2023-09-01 12:10:00,74.91,74.95,74.89,74.94,11545.0,72.1514,72.19,72.1322,72.1803,11545.0
2023-09-01 12:15:00,74.94,74.95,74.91,74.93,6509.0,72.1803,72.19,72.1514,72.1707,6509.0
2023-09-01 12:20:00,74.93,74.94,74.86,74.88,10420.0,72.1707,72.1803,72.1033,72.1226,10420.0
2023-09-01 12:25:00,74.89,74.9,74.86,74.88,6091.0,72.1322,72.1418,72.1033,72.1226,6091.0
2023-09-01 12:30:00,74.88,74.92,74.86,74.87,8049.0,72.1226,72.1611,72.1033,72.1129,8049.0
2023-09-01 12:35:00,74.87,74.89,74.86,74.88,4637.0,72.1129,72.1322,72.1033,72.1226,4637.0
2023-09-01 12:40:00,74.88,74.88,74.77,74.8,5713.0,72.1226,72.1226,72.0166,72.0455,5713.0
2023-09-01 12:45:00,74.8,74.9,74.79,74.89,8164.0,72.0455,72.1418,72.0359,72.1322,8164.0
2023-09-01 12:50:00,74.89,74.89,74.81,74.84,11715.0,72.1322,72.1322,72.0551,72.084,11715.0
2023-09-01 12:55:00,74.85,74.86,74.8,74.81,7446.0,72.0937,72.1033,72.0455,72.0551,7446.0
2023-09-01 13:00:00,74.8,74.82,74.78,74.8,5626.0,72.0455,72.0648,72.0262,72.0455,5626.0
2023-09-01 13:05:00,74.79,74.83,74.75,74.76,8529.0,72.0359,72.0744,71.9973,72.007,8529.0
2023-09-01 13:10:00,74.77,74.84,74.77,74.8,7314.0,72.0166,72.084,72.0166,72.0455,7314.0
2023-09-01 13:15:00,74.8,74.82,74.79,74.82,5501.0,72.0455,72.0648,72.0359,72.0648,5501.0
2023-09-01 13:20:00,74.82,74.82,74.78,74.79,8878.0,72.0648,72.0648,72.0262,72.0359,8878.0
2023-09-01 13:25:00,74.8,74.85,74.8,74.83,9444.0,72.0455,72.0937,72.0455,72.0744,9444.0
2023-09-01 13:30:00,74.83,74.85,74.82,74.84,8825.0,72.0744,72.0937,72.0648,72.084,8825.0
2023-09-01 13:35:00,74.84,74.88,74.84,74.88,9339.0,72.084,72.1226,72.084,72.1226,9339.0
2023-09-01 13:40:00,74.89,74.92,74.87,74.92,4319.0,72.1322,72.1611,72.1129,72.1611,4319.0
2023-09-01 13:45:00,74.91,74.93,74.88,74.89,6089.0,72.1514,72.1707,72.1226,72.1322,6089.0
2023-09-01 13:50:00,74.88,74.91,74.86,74.91,5267.0,72.1226,72.1514,72.1033,72.1514,5267.0
2023-09-01 13:55:00,74.91,74.92,74.88,74.9,4771.0,72.1514,72.1611,72.1226,72.1418,4771.0
2023-09-01 14:00:00,74.9,74.93,74.86,74.92,5282.0,72.1418,72.1707,72.1033,72.1611,5282.0
2023-09-01 14:05:00,74.92,74.93,74.89,74.92,4933.0,72.1611,72.1707,72.1322,72.1611,4933.0
2023-09-01 14:10:00,74.92,74.92,74.86,74.87,5274.0,72.1611,72.1611,72.1033,72.1129,5274.0
2023-09-01 14:15:00,74.88,74.89,74.86,74.87,3523.0,72.1226,72.1322,72.1033,72.1129,3523.0
2023-09-01 14:20:00,74.87,74.87,74.8,74.82,6825.0,72.1129,72.1129,72.0455,72.0648,6825.0
2023-09-01 14:25:00,74.8,74.82,74.78,74.82,5702.0,72.0455,72.0648,72.0262,72.0648,5702.0
2023-09-01 14:30:00,74.82,74.82,74.76,74.78,6515.0,72.0648,72.0648,72.007,72.0262,6515.0
2023-09-01 14:35:00,74.77,74.79,74.77,74.78,3915.0,72.0166,72.0359,72.0166,72.0262,3915.0
2023-09-01 14:40:00,74.79,74.81,74.78,74.79,8024.0,72.0359,72.0551,72.0262,72.0359,8024.0
2023-09-01 14:45:00,74.8,74.81,74.78,74.78,8776.0,72.0455,72.0551,72.0262,72.0262,8776.0
2023-09-01 14:50:00,74.79,74.83,74.77,74.81,11846.0,72.0359,72.0744,72.0166,72.0551,11846.0
2023-09-01 14:55:00,74.81,74.84,74.79,74.81,9945.0,72.0551,72.084,72.0359,72.0551,9945.0
2023-09-01 15:00:00,74.81,74.83,74.77,74.83,15101.0,72.0551,72.0744,72.0166,72.0744,15101.0
2023-09-01 15:05:00,74.82,74.87,74.81,74.84,9848.0,72.0648,72.1129,72.0551,72.084,9848.0
2023-09-01 15:10:00,74.84,74.88,74.82,74.85,19967.0,72.084,72.1226,72.0648,72.0937,19967.0
2023-09-01 15:15:00,74.84,74.85,74.79,74.82,18119.0,72.084,72.0937,72.0359,72.0648,18119.0
2023-09-01 15:20:00,74.81,74.86,74.81,74.82,21769.0,72.0551,72.1033,72.0551,72.0648,21769.0
2023-09-01 15:25:00,74.83,74.87,74.82,74.84,16980.0,72.0744,72.1129,72.0648,72.084,16980.0
2023-09-01 15:30:00,74.84,74.9,74.84,74.88,24274.0,72.084,72.1418,72.084,72.1226,24274.0
2023-09-01 15:35:00,74.88,74.9,74.85,74.9,17069.0,72.1226,72.1418,72.0937,72.1418,17069.0
2023-09-01 15:40:00,74.9,74.94,74.89,74.91,16897.0,72.1418,72.1803,72.1322,72.1514,16897.0
2023-09-01 15:45:00,74.91,74.91,74.81,74.86,30174.0,72.1514,72.1514,72.0551,72.1033,30174.0
2023-09-01 15:50:00,74.86,74.86,74.76,74.78,34947.0,72.1033,72.1033,72.007,72.0262,34947.0
2023-09-01 15:55:00,74.79,74.81,74.73,74.77,158382.0,72.0359,72.0551,71.9781,72.0166,158382.0
2023-09-05 09:30:00,74.61,75.48,74.32,75.16,108549.0,71.8625,72.7005,71.5832,72.3922,108549.0
2023-09-05 09:35:00,75.17,75.18,74.7,74.72,22237.0,72.4019,72.4115,71.9492,71.9684,22237.0
2023-09-05 09:40:00,74.71,74.88,74.6,74.76,24522.0,71.9588,72.1226,71.8529,72.007,24522.0
2023-09-05 09:45:00,74.78,74.81,74.53,74.54,19840.0,72.0262,72.0551,71.7854,71.7951,19840.0
2023-09-05 09:50:00,74.53,74.71,74.36,74.65,21205.0,71.7854,71.9588,71.6217,71.901,21205.0
2023-09-05 09:55:00,74.66,74.92,74.66,74.92,10890.0,71.9107,72.1611,71.9107,72.1611,10890.0
2023-09-05 10:00:00,74.93,75.01,74.9,75.0,19956.0,72.1707,72.2478,72.1418,72.2381,19956.0
2023-09-05 10:05:00,75.01,75.02,74.76,74.79,19889.0,72.2478,72.2574,72.007,72.0359,19889.0
2023-09-05 10:10:00,74.79,74.89,74.75,74.83,33560.0,72.0359,72.1322,71.9973,72.0744,33560.0
2023-09-05 10:15:00,74.83,74.93,74.78,74.84,20005.0,72.0744,72.1707,72.0262,72.084,20005.0
2023-09-05 10:20:00,74.87,74.9,74.75,74.78,12074.0,72.1129,72.1418,71.9973,72.0262,12074.0
2023-09-05 10:25:00,74.78,74.83,74.72,74.81,18777.0,72.0262,72.0744,71.9684,72.0551,18777.0
2023-09-05 10:30:00,74.8,74.8,74.53,74.53,14858.0,72.0455,72.0455,71.7854,71.7854,14858.0
2023-09-05 10:35:00,74.54,74.56,74.46,74.54,9999.0,71.7951,71.8143,71.718,71.7951,9999.0
2023-09-05 10:40:00,74.52,74.6,74.51,74.6,13903.0,71.7758,71.8529,71.7662,71.8529,13903.0
2023-09-05 10:45:00,74.61,74.64,74.57,74.61,11718.0,71.8625,71.8914,71.824,71.8625,11718.0
2023-09-05 10:50:00,74.58,74.61,74.53,74.61,9887.0,71.8336,71.8625,71.7854,71.8625,9887.0
2023-09-05 10:55:00,74.62,74.62,74.54,74.57,12081.0,71.8721,71.8721,71.7951,71.824,12081.0
2023-09-05 11:00:00,74.57,74.65,74.53,74.54,11317.0,71.824,71.901,71.7854,71.7951,11317.0
2023-09-05 11:05:00,74.55,74.61,74.55,74.58,10942.0,71.8047,71.8625,71.8047,71.8336,10942.0
2023-09-05 11:10:00,74.57,74.68,74.56,74.65,11589.0,71.824,71.9299,71.8143,71.901,11589.0
2023-09-05 11:15:00,74.65,74.68,74.6,74.63,15790.0,71.901,71.9299,71.8529,71.8818,15790.0
2023-09-05 11:20:00,74.63,74.66,74.61,74.62,9983.0,71.8818,71.9107,71.8625,71.8721,9983.0
2023-09-05 11:25:00,74.62,74.68,74.58,74.65,12493.0,71.8721,71.9299,71.8336,71.901,12493.0
2023-09-05 11:30:00,74.65,74.69,74.63,74.65,10641.0,71.901,71.9395,71.8818,71.901,10641.0
2023-09-05 11:35:00,74.64,74.69,74.61,74.67,8708.0,71.8914,71.9395,71.8625,71.9203,8708.0
2023-09-05 11:40:00,74.67,74.69,74.61,74.62,7927.0,71.9203,71.9395,71.8625,71.8721,7927.0
2023-09-05 11:45:00,74.61,74.63,74.56,74.61,8527.0,71.8625,71.8818,71.8143,71.8625,8527.0
2023-09-05 11:50:00,74.61,74.63,74.55,74.55,8161.0,71.8625,71.8818,71.8047,71.8047,8161.0
2023-09-05 11:55:00,74.56,74.57,74.53,74.56,9202.0,71.8143,71.824,71.7854,71.8143,9202.0
2023-09-05 12:00:00,74.56,74.61,74.56,74.57,9237.0,71.8143,71.8625,71.8143,71.824,9237.0
2023-09-05 12:05:00,74.57,74.65,74.55,74.65,11478.0,71.824,71.901,71.8047,71.901,11478.0
2023-09-05 12:10:00,74.65,74.66,74.59,74.59,9081.0,71.901,71.9107,71.8432,71.8432,9081.0
2023-09-05 12:15:00,74.58,74.64,74.58,74.64,9007.0,71.8336,71.8914,71.8336,71.8914,9007.0
2023-09-05 12:20:00,74.64,74.65,74.61,74.65,8604.0,71.8914,71.901,71.8625,71.901,8604.0
2023-09-05 12:25:00,74.66,74.66,74.56,74.56,19302.0,71.9107,71.9107,71.8143,71.8143,19302.0
2023-09-05 12:30:00,74.56,74.56,74.5,74.56,14371.0,71.8143,71.8143,71.7565,71.8143,14371.0
2023-09-05 12:35:00,74.56,74.67,74.54,74.65,16021.0,71.8143,71.9203,71.7951,71.901,16021.0
2023-09-05 12:40:00,74.65,74.65,74.57,74.57,6983.0,71.901,71.901,71.824,71.824,6983.0
2023-09-05 12:45:00,74.56,74.57,74.52,74.53,6806.0,71.8143,71.824,71.7758,71.7854,6806.0
2023-09-05 12:50:00,74.52,74.54,74.49,74.53,8149.0,71.7758,71.7951,71.7469,71.7854,8149.0
2023-09-05 12:55:00,74.52,74.53,74.5,74.52,7150.0,71.7758,71.7854,71.7565,71.7758,7150.0
2023-09-05 13:00:00,74.51,74.51,74.39,74.39,10122.0,71.7662,71.7662,71.6506,71.6506,10122.0
2023-09-05 13:05:00,74.4,74.44,74.38,74.4,9331.0,71.6602,71.6988,71.641,71.6602,9331.0
2023-09-05 13:10:00,74.43,74.44,74.4,74.42,8711.0,71.6891,71.6988,71.6602,71.6795,8711.0
2023-09-05 13:15:00,74.42,74.44,74.38,74.39,7174.0,71.6795,71.6988,71.641,71.6506,7174.0
2023-09-05 13:20:00,74.4,74.4,74.33,74.36,9771.0,71.6602,71.6602,71.5928,71.6217,9771.0
2023-09-05 13:25:00,74.36,74.38,74.35,74.36,9988.0,71.6217,71.641,71.6121,71.6217,9988.0
2023-09-05 13:30:00,74.36,74.42,74.35,74.42,9263.0,71.6217,71.6795,71.6121,71.6795,9263.0
2023-09-05 13:35:00,74.42,74.42,74.37,74.4,8034.0,71.6795,71.6795,71.6313,71.6602,8034.0
2023-09-05 13:40:00,74.42,74.45,74.37,74.4,7811.0,71.6795,71.7084,71.6313,71.6602,7811.0
2023-09-05 13:45:00,74.39,74.43,74.39,74.41,8788.0,71.6506,71.6891,71.6506,71.6699,8788.0
2023-09-05 13:50:00,74.41,74.42,74.37,74.42,7240.0,71.6699,71.6795,71.6313,71.6795,7240.0
2023-09-05 13:55:00,74.42,74.42,74.37,74.4,13284.0,71.6795,71.6795,71.6313,71.6602,13284.0
2023-09-05 14:00:00,74.4,74.44,74.4,74.42,9188.0,71.6602,71.6988,71.6602,71.6795,9188.0
2023-09-05 14:05:00,74.41,74.43,74.39,74.42,10717.0,71.6699,71.6891,71.6506,71.6795,10717.0
2023-09-05 14:10:00,74.42,74.45,74.4,74.45,8168.0,71.6795,71.7084,71.6602,71.7084,8168.0
2023-09-05 14:15:00,74.45,74.47,74.41,74.44,14340.0,71.7084,71.7277,71.6699,71.6988,14340.0
2023-09-05 14:20:00,74.44,74.46,74.41,74.45,7913.0,71.6988,71.718,71.6699,71.7084,7913.0
2023-09-05 14:25:00,74.45,74.48,74.43,74.47,9695.0,71.7084,71.7373,71.6891,71.7277,9695.0
2023-09-05 14:30:00,74.48,74.51,74.47,74.51,9975.0,71.7373,71.7662,71.7277,71.7662,9975.0
2023-09-05 14:35:00,74.51,74.51,74.46,74.48,7804.0,71.7662,71.7662,71.718,71.7373,7804.0
2023-09-05 14:40:00,74.48,74.5,74.47,74.48,8955.0,71.7373,71.7565,71.7277,71.7373,8955.0
2023-09-05 14:45:00,74.48,74.51,74.45,74.51,12988.0,71.7373,71.7662,71.7084,71.7662,12988.0
2023-09-05 14:50:00,74.51,74.53,74.47,74.48,15709.0,71.7662,71.7854,71.7277,71.7373,15709.0
2023-09-05 14:55:00,74.48,74.51,74.46,74.5,14154.0,71.7373,71.7662,71.718,71.7565,14154.0
2023-09-05 15:00:00,74.5,74.52,74.46,74.52,16063.0,71.7565,71.7758,71.718,71.7758,16063.0
2023-09-05 15:05:00,74.53,74.53,74.46,74.49,23170.0,71.7854,71.7854,71.718,71.7469,23170.0
2023-09-05 15:10:00,74.48,74.57,74.45,74.57,27722.0,71.7373,71.824,71.7084,71.824,27722.0
2023-09-05 15:15:00,74.57,74.59,74.53,74.55,16727.0,71.824,71.8432,71.7854,71.8047,16727.0
2023-09-05 15:20:00,74.55,74.56,74.51,74.53,15489.0,71.8047,71.8143,71.7662,71.7854,15489.0
2023-09-05 15:25:00,74.53,74.56,74.51,74.56,18916.0,71.7854,71.8143,71.7662,71.8143,18916.0
2023-09-05 15:30:00,74.55,74.55,74.47,74.47,26265.0,71.8047,71.8047,71.7277,71.7277,26265.0
2023-09-05 15:35:00,74.48,74.61,74.46,74.59,32437.0,71.7373,71.8625,71.718,71.8432,32437.0
2023-09-05 15:40:00,74.59,74.62,74.57,74.59,33336.0,71.8432,71.8721,71.824,71.8432,33336.0
2023-09-05 15:45:00,74.59,74.65,74.56,74.57,57273.0,71.8432,71.901,71.8143,71.824,57273.0
2023-09-05 15:50:00,74.56,74.57,74.38,74.42,84006.0,71.8143,71.824,71.641,71.6795,84006.0
2023-09-05 15:55:00,74.41,74.43,74.17,74.21,313611.0,71.6699,71.6891,71.4387,71.4772,313611.0
2023-09-06 09:30:00,74.03,74.12,73.74,74.0,43268.0,71.3039,71.3905,71.0245,71.275,43268.0
2023-09-06 09:35:00,73.94,73.94,73.62,73.74,10434.0,71.2172,71.2172,70.909,71.0245,10434.0
2023-09-06 09:40:00,73.75,73.95,73.74,73.92,13862.0,71.0342,71.2268,71.0245,71.1979,13862.0
2023-09-06 09:45:00,73.95,73.96,73.87,73.91,14096.0,71.2268,71.2364,71.1497,71.1883,14096.0
2023-09-06 09:50:00,73.9,73.91,73.74,73.81,16029.0,71.1786,71.1883,71.0245,71.092,16029.0
2023-09-06 09:55:00,73.82,73.91,73.81,73.87,10465.0,71.1016,71.1883,71.092,71.1497,10465.0
2023-09-06 10:00:00,73.87,74.15,73.77,74.1,31068.0,71.1497,71.4194,71.0534,71.3713,31068.0
2023-09-06 10:05:00,74.12,74.35,74.12,74.32,8464.0,71.3905,71.6121,71.3905,71.5832,8464.0
2023-09-06 10:10:00,74.32,74.44,74.32,74.41,9776.0,71.5832,71.6988,71.5832,71.6699,9776.0
2023-09-06 10:15:00,74.41,74.44,74.31,74.34,19331.0,71.6699,71.6988,71.5735,71.6024,19331.0
2023-09-06 10:20:00,74.34,74.34,74.16,74.17,14718.0,71.6024,71.6024,71.4291,71.4387,14718.0
2023-09-06 10:25:00,74.16,74.22,74.14,74.18,15274.0,71.4291,71.4869,71.4098,71.4483,15274.0
2023-09-06 10:30:00,74.18,74.22,74.13,74.15,11623.0,71.4483,71.4869,71.4002,71.4194,11623.0
2023-09-06 10:35:00,74.16,74.17,74.07,74.11,11230.0,71.4291,71.4387,71.3424,71.3809,11230.0
2023-09-06 10:40:00,74.14,74.16,74.09,74.09,9294.0,71.4098,71.4291,71.3616,71.3616,9294.0
2023-09-06 10:45:00,74.09,74.09,74.01,74.08,11088.0,71.3616,71.3616,71.2846,71.352,11088.0
2023-09-06 10:50:00,74.08,74.1,74.04,74.05,8955.0,71.352,71.3713,71.3135,71.3231,8955.0
2023-09-06 10:55:00,74.06,74.08,74.0,74.06,7366.0,71.3327,71.352,71.275,71.3327,7366.0
2023-09-06 11:00:00,74.06,74.13,74.05,74.06,9345.0,71.3327,71.4002,71.3231,71.3327,9345.0
2023-09-06 11:05:00,74.07,74.21,74.07,74.17,8556.0,71.3424,71.4772,71.3424,71.4387,8556.0
2023-09-06 11:10:00,74.17,74.17,74.08,74.09,12519.0,71.4387,71.4387,71.352,71.3616,12519.0
2023-09-06 11:15:00,74.09,74.15,74.08,74.09,17547.0,71.3616,71.4194,71.352,71.3616,17547.0
2023-09-06 11:20:00,74.09,74.1,74.0,74.07,12316.0,71.3616,71.3713,71.275,71.3424,12316.0
2023-09-06 11:25:00,74.08,74.14,74.07,74.09,12198.0,71.352,71.4098,71.3424,71.3616,12198.0
2023-09-06 11:30:00,74.09,74.09,74.02,74.06,12587.0,71.3616,71.3616,71.2942,71.3327,12587.0
2023-09-06 11:35:00,74.08,74.16,74.07,74.12,8189.0,71.352,71.4291,71.3424,71.3905,8189.0
2023-09-06 11:40:00,74.13,74.15,74.07,74.11,7787.0,71.4002,71.4194,71.3424,71.3809,7787.0
2023-09-06 11:45:00,74.11,74.12,74.05,74.07,11901.0,71.3809,71.3905,71.3231,71.3424,11901.0
2023-09-06 11:50:00,74.04,74.04,73.97,74.01,6671.0,71.3135,71.3135,71.2461,71.2846,6671.0
2023-09-06 11:55:00,74.01,74.02,73.95,73.95,8209.0,71.2846,71.2942,71.2268,71.2268,8209.0
2023-09-06 12:00:00,73.95,74.03,73.93,73.99,11347.0,71.2268,71.3039,71.2075,71.2653,11347.0
2023-09-06 12:05:00,73.99,74.04,73.98,74.02,8681.0,71.2653,71.3135,71.2557,71.2942,8681.0
2023-09-06 12:10:00,74.01,74.11,74.01,74.08,12524.0,71.2846,71.3809,71.2846,71.352,12524.0
2023-09-06 12:15:00,74.08,74.09,74.02,74.05,23950.0,71.352,71.3616,71.2942,71.3231,23950.0
2023-09-06 12:20:00,74.05,74.07,74.02,74.04,7577.0,71.3231,71.3424,71.2942,71.3135,7577.0
2023-09-06 12:25:00,74.05,74.09,74.02,74.08,16541.0,71.3231,71.3616,71.2942,71.352,16541.0
2023-09-06 12:30:00,74.07,74.07,74.03,74.04,10845.0,71.3424,71.3424,71.3039,71.3135,10845.0
2023-09-06 12:35:00,74.04,74.05,73.98,74.02,14323.0,71.3135,71.3231,71.2557,71.2942,14323.0
2023-09-06 12:40:00,74.02,74.02,73.91,73.92,7630.0,71.2942,71.2942,71.1883,71.1979,7630.0
2023-09-06 12:45:00,73.93,73.97,73.92,73.97,11136.0,71.2075,71.2461,71.1979,71.2461,11136.0
2023-09-06 12:50:00,73.97,74.0,73.92,73.92,5543.0,71.2461,71.275,71.1979,71.1979,5543.0
2023-09-06 12:55:00,73.91,73.92,73.86,73.88,11240.0,71.1883,71.1979,71.1401,71.1594,11240.0
2023-09-06 13:00:00,73.87,73.87,73.79,73.85,8648.0,71.1497,71.1497,71.0727,71.1305,8648.0
2023-09-06 13:05:00,73.86,73.89,73.84,73.84,6881.0,71.1401,71.169,71.1208,71.1208,6881.0
2023-09-06 13:10:00,73.84,73.87,73.83,73.87,10381.0,71.1208,71.1497,71.1112,71.1497,10381.0
2023-09-06 13:15:00,73.87,73.92,73.85,73.92,9362.0,71.1497,71.1979,71.1305,71.1979,9362.0
2023-09-06 13:20:00,73.93,73.94,73.86,73.93,9481.0,71.2075,71.2172,71.1401,71.2075,9481.0
2023-09-06 13:25:00,73.92,73.93,73.89,73.92,4818.0,71.1979,71.2075,71.169,71.1979,4818.0
2023-09-06 13:30:00,73.92,73.95,73.9,73.9,7293.0,71.1979,71.2268,71.1786,71.1786,7293.0
2023-09-06 13:35:00,73.91,73.97,73.9,73.96,10840.0,71.1883,71.2461,71.1786,71.2364,10840.0
2023-09-06 13:40:00,73.95,73.95,73.88,73.91,10034.0,71.2268,71.2268,71.1594,71.1883,10034.0
2023-09-06 13:45:00,73.92,73.92,73.87,73.87,13547.0,71.1979,71.1979,71.1497,71.1497,13547.0
2023-09-06 13:50:00,73.88,73.89,73.85,73.86,12327.0,71.1594,71.169,71.1305,71.1401,12327.0
2023-09-06 13:55:00,73.86,73.89,73.84,73.88,16218.0,71.1401,71.169,71.1208,71.1594,16218.0
2023-09-06 14:00:00,73.88,73.91,73.87,73.9,14687.0,71.1594,71.1883,71.1497,71.1786,14687.0
2023-09-06 14:05:00,73.9,73.95,73.88,73.92,11989.0,71.1786,71.2268,71.1594,71.1979,11989.0
2023-09-06 14:10:00,73.91,73.91,73.87,73.89,12696.0,71.1883,71.1883,71.1497,71.169,12696.0
2023-09-06 14:15:00,73.9,73.9,73.85,73.87,21601.0,71.1786,71.1786,71.1305,71.1497,21601.0
2023-09-06 14:20:00,73.88,73.9,73.87,73.89,10444.0,71.1594,71.1786,71.1497,71.169,10444.0
2023-09-06 14:25:00,73.89,73.99,73.88,73.97,15979.0,71.169,71.2653,71.1594,71.2461,15979.0
2023-09-06 14:30:00,73.97,74.06,73.97,74.02,13562.0,71.2461,71.3327,71.2461,71.2942,13562.0
2023-09-06 14:35:00,74.02,74.07,74.02,74.07,9839.0,71.2942,71.3424,71.2942,71.3424,9839.0
2023-09-06 14:40:00,74.06,74.1,74.05,74.07,12893.0,71.3327,71.3713,71.3231,71.3424,12893.0
2023-09-06 14:45:00,74.06,74.09,74.05,74.07,16708.0,71.3327,71.3616,71.3231,71.3424,16708.0
2023-09-06 14:50:00,74.07,74.13,74.06,74.13,10201.0,71.3424,71.4002,71.3327,71.4002,10201.0
2023-09-06 14:55:00,74.13,74.13,74.08,74.12,12845.0,71.4002,71.4002,71.352,71.3905,12845.0
2023-09-06 15:00:00,74.12,74.18,74.12,74.13,13180.0,71.3905,71.4483,71.3905,71.4002,13180.0
2023-09-06 15:05:00,74.13,74.13,74.09,74.09,16719.0,71.4002,71.4002,71.3616,71.3616,16719.0
2023-09-06 15:10:00,74.09,74.24,74.04,74.23,24652.0,71.3616,71.5061,71.3135,71.4965,24652.0
2023-09-06 15:15:00,74.23,74.29,74.22,74.26,18538.0,71.4965,71.5543,71.4869,71.5254,18538.0
2023-09-06 15:20:00,74.27,74.28,74.24,74.26,14864.0,71.535,71.5446,71.5061,71.5254,14864.0
2023-09-06 15:25:00,74.26,74.31,74.25,74.29,18573.0,71.5254,71.5735,71.5158,71.5543,18573.0
2023-09-06 15:30:00,74.28,74.37,74.28,74.37,23352.0,71.5446,71.6313,71.5446,71.6313,23352.0
2023-09-06 15:35:00,74.36,74.4,74.34,74.34,17209.0,71.6217,71.6602,71.6024,71.6024,17209.0
2023-09-06 15:40:00,74.34,74.35,74.25,74.26,22019.0,71.6024,71.6121,71.5158,71.5254,22019.0
2023-09-06 15:45:00,74.27,74.29,74.21,74.29,26583.0,71.535,71.5543,71.4772,71.5543,26583.0
2023-09-06 15:50:00,74.3,74.3,74.1,74.13,57426.0,71.5639,71.5639,71.3713,71.4002,57426.0
2023-09-06 15:55:00,74.13,74.25,74.11,74.24,138918.0,71.4002,71.5158,71.3809,71.5061,138918.0
2023-09-07 09:30:00,73.79,74.67,73.79,74.62,73239.0,71.0727,71.9203,71.0727,71.8721,73239.0
2023-09-07 09:35:00,74.81,74.82,74.64,74.73,7138.0,72.0551,72.0648,71.8914,71.9781,7138.0
2023-09-07 09:40:00,74.73,74.84,74.67,74.82,6830.0,71.9781,72.084,71.9203,72.0648,6830.0
2023-09-07 09:45:00,74.78,75.04,74.75,74.96,72546.0,72.0262,72.2767,71.9973,72.1996,72546.0
2023-09-07 09:50:00,75.0,75.01,74.74,74.82,8182.0,72.2381,72.2478,71.9877,72.0648,8182.0
2023-09-07 09:55:00,74.82,74.83,74.74,74.83,5737.0,72.0648,72.0744,71.9877,72.0744,5737.0
2023-09-07 10:00:00,74.83,74.95,74.82,74.9,9838.0,72.0744,72.19,72.0648,72.1418,9838.0
2023-09-07 10:05:00,74.88,74.92,74.85,74.88,8276.0,72.1226,72.1611,72.0937,72.1226,8276.0
2023-09-07 10:10:00,74.88,74.89,74.66,74.66,20339.0,72.1226,72.1322,71.9107,71.9107,20339.0
2023-09-07 10:15:00,74.68,74.75,74.62,74.68,9359.0,71.9299,71.9973,71.8721,71.9299,9359.0
2023-09-07 10:20:00,74.68,74.75,74.67,74.67,8376.0,71.9299,71.9973,71.9203,71.9203,8376.0
2023-09-07 10:25:00,74.67,74.78,74.66,74.72,13620.0,71.9203,72.0262,71.9107,71.9684,13620.0
2023-09-07 10:30:00,74.72,74.88,74.69,74.88,12425.0,71.9684,72.1226,71.9395,72.1226,12425.0
2023-09-07 10:35:00,74.89,74.94,74.85,74.93,23632.0,72.1322,72.1803,72.0937,72.1707,23632.0
2023-09-07 10:40:00,74.93,75.01,74.89,74.96,24766.0,72.1707,72.2478,72.1322,72.1996,24766.0
2023-09-07 10:45:00,74.95,74.97,74.91,74.96,9581.0,72.19,72.2092,72.1514,72.1996,9581.0
2023-09-07 10:50:00,74.97,75.1,74.96,75.09,6782.0,72.2092,72.3345,72.1996,72.3248,6782.0
2023-09-07 10:55:00,75.1,75.13,75.08,75.09,7991.0,72.3345,72.3633,72.3152,72.3248,7991.0
2023-09-07 11:00:00,75.09,75.1,75.05,75.07,6331.0,72.3248,72.3345,72.2863,72.3056,6331.0
2023-09-07 11:05:00,75.08,75.1,75.02,75.06,6581.0,72.3152,72.3345,72.2574,72.2959,6581.0
2023-09-07 11:10:00,75.08,75.08,75.0,75.02,6924.0,72.3152,72.3152,72.2381,72.2574,6924.0
2023-09-07 11:15:00,75.03,75.04,74.99,75.03,10714.0,72.267,72.2767,72.2285,72.267,10714.0
2023-09-07 11:20:00,75.03,75.15,75.03,75.15,8818.0,72.267,72.3826,72.267,72.3826,8818.0
2023-09-07 11:25:00,75.15,75.21,75.14,75.21,11258.0,72.3826,72.4404,72.373,72.4404,11258.0
2023-09-07 11:30:00,75.21,75.23,75.18,75.19,9182.0,72.4404,72.4597,72.4115,72.4211,9182.0
2023-09-07 11:35:00,75.2,75.29,75.19,75.25,9367.0,72.4308,72.5175,72.4211,72.4789,9367.0
2023-09-07 11:40:00,75.24,75.25,75.14,75.15,10561.0,72.4693,72.4789,72.373,72.3826,10561.0
2023-09-07 11:45:00,75.15,75.15,75.1,75.15,7508.0,72.3826,72.3826,72.3345,72.3826,7508.0
2023-09-07 11:50:00,75.14,75.14,75.08,75.13,8218.0,72.373,72.373,72.3152,72.3633,8218.0
2023-09-07 11:55:00,75.14,75.18,75.12,75.16,13583.0,72.373,72.4115,72.3537,72.3922,13583.0
2023-09-07 12:00:00,75.15,75.15,75.06,75.12,26114.0,72.3826,72.3826,72.2959,72.3537,26114.0
2023-09-07 12:05:00,75.13,75.16,75.1,75.16,19453.0,72.3633,72.3922,72.3345,72.3922,19453.0
2023-09-07 12:10:00,75.16,75.18,75.1,75.11,10689.0,72.3922,72.4115,72.3345,72.3441,10689.0
2023-09-07 12:15:00,75.1,75.11,74.99,75.0,22181.0,72.3345,72.3441,72.2285,72.2381,22181.0
2023-09-07 12:20:00,75.0,75.07,74.95,75.07,16413.0,72.2381,72.3056,72.19,72.3056,16413.0
2023-09-07 12:25:00,75.07,75.08,75.0,75.02,12925.0,72.3056,72.3152,72.2381,72.2574,12925.0
2023-09-07 12:30:00,75.01,75.05,74.99,75.01,15667.0,72.2478,72.2863,72.2285,72.2478,15667.0
2023-09-07 12:35:00,75.01,75.01,74.84,74.84,29450.0,72.2478,72.2478,72.084,72.084,29450.0
2023-09-07 12:40:00,74.84,74.84,74.73,74.73,18795.0,72.084,72.084,71.9781,71.9781,18795.0
2023-09-07 12:45:00,74.73,74.78,74.72,74.77,12870.0,71.9781,72.0262,71.9684,72.0166,12870.0
2023-09-07 12:50:00,74.78,74.83,74.76,74.82,14061.0,72.0262,72.0744,72.007,72.0648,14061.0
2023-09-07 12:55:00,74.83,74.85,74.81,74.82,11830.0,72.0744,72.0937,72.0551,72.0648,11830.0
2023-09-07 13:00:00,74.83,74.85,74.78,74.83,13213.0,72.0744,72.0937,72.0262,72.0744,13213.0
2023-09-07 13:05:00,74.84,74.85,74.79,74.84,10546.0,72.084,72.0937,72.0359,72.084,10546.0
2023-09-07 13:10:00,74.84,74.87,74.83,74.86,8271.0,72.084,72.1129,72.0744,72.1033,8271.0
2023-09-07 13:15:00,74.87,74.9,74.83,74.89,10836.0,72.1129,72.1418,72.0744,72.1322,10836.0
2023-09-07 13:20:00,74.9,74.9,74.85,74.85,13248.0,72.1418,72.1418,72.0937,72.0937,13248.0
2023-09-07 13:25:00,74.86,74.87,74.81,74.85,12354.0,72.1033,72.1129,72.0551,72.0937,12354.0
2023-09-07 13:30:00,74.84,74.91,74.82,74.89,11030.0,72.084,72.1514,72.0648,72.1322,11030.0
2023-09-07 13:35:00,74.89,74.94,74.89,74.89,10766.0,72.1322,72.1803,72.1322,72.1322,10766.0
2023-09-07 13:40:00,74.89,74.97,74.86,74.93,12286.0,72.1322,72.2092,72.1033,72.1707,12286.0
2023-09-07 13:45:00,74.92,74.95,74.86,74.88,28958.0,72.1611,72.19,72.1033,72.1226,28958.0
2023-09-07 13:50:00,74.88,74.9,74.86,74.86,15155.0,72.1226,72.1418,72.1033,72.1033,15155.0
2023-09-07 13:55:00,74.86,74.9,74.84,74.89,10664.0,72.1033,72.1418,72.084,72.1322,10664.0
2023-09-07 14:00:00,74.88,74.93,74.88,74.9,13848.0,72.1226,72.1707,72.1226,72.1418,13848.0
2023-09-07 14:05:00,74.9,74.9,74.83,74.84,12107.0,72.1418,72.1418,72.0744,72.084,12107.0
2023-09-07 14:10:00,74.84,74.85,74.79,74.83,11109.0,72.084,72.0937,72.0359,72.0744,11109.0
2023-09-07 14:15:00,74.82,74.84,74.8,74.83,10528.0,72.0648,72.084,72.0455,72.0744,10528.0
2023-09-07 14:20:00,74.83,74.83,74.79,74.8,9622.0,72.0744,72.0744,72.0359,72.0455,9622.0
2023-09-07 14:25:00,74.79,74.8,74.75,74.76,10622.0,72.0359,72.0455,71.9973,72.007,10622.0
2023-09-07 14:30:00,74.75,74.78,74.71,74.73,10276.0,71.9973,72.0262,71.9588,71.9781,10276.0
2023-09-07 14:35:00,74.73,74.74,74.66,74.66,8600.0,71.9781,71.9877,71.9107,71.9107,8600.0
2023-09-07 14:40:00,74.67,74.69,74.39,74.45,128878.0,71.9203,71.9395,71.6506,71.7084,128878.0
2023-09-07 14:45:00,74.44,74.58,74.4,74.55,27346.0,71.6988,71.8336,71.6602,71.8047,27346.0
2023-09-07 14:50:00,74.56,74.56,74.44,74.45,16844.0,71.8143,71.8143,71.6988,71.7084,16844.0
2023-09-07 14:55:00,74.45,74.52,74.44,74.46,21298.0,71.7084,71.7758,71.6988,71.718,21298.0
2023-09-07 15:00:00,74.47,74.47,74.29,74.31,23424.0,71.7277,71.7277,71.5543,71.5735,23424.0
2023-09-07 15:05:00,74.3,74.35,74.22,74.24,39773.0,71.5639,71.6121,71.4869,71.5061,39773.0
2023-09-07 15:10:00,74.25,74.42,74.24,74.4,36787.0,71.5158,71.6795,71.5061,71.6602,36787.0
2023-09-07 15:15:00,74.39,74.45,74.38,74.44,12077.0,71.6506,71.7084,71.641,71.6988,12077.0
2023-09-07 15:20:00,74.45,74.54,74.44,74.48,46228.0,71.7084,71.7951,71.6988,71.7373,46228.0
2023-09-07 15:25:00,74.48,74.51,74.45,74.48,36680.0,71.7373,71.7662,71.7084,71.7373,36680.0
2023-09-07 15:30:00,74.48,74.52,74.45,74.45,31270.0,71.7373,71.7758,71.7084,71.7084,31270.0
2023-09-07 15:35:00,74.45,74.55,74.45,74.48,30046.0,71.7084,71.8047,71.7084,71.7373,30046.0
2023-09-07 15:40:00,74.48,74.53,74.45,74.5,46466.0,71.7373,71.7854,71.7084,71.7565,46466.0
2023-09-07 15:45:00,74.5,74.63,74.49,74.63,47223.0,71.7565,71.8818,71.7469,71.8818,47223.0
2023-09-07 15:50:00,74.63,74.67,74.54,74.56,65041.0,71.8818,71.9203,71.7951,71.8143,65041.0
2023-09-07 15:55:00,74.56,74.66,74.55,74.65,216055.0,71.8143,71.9107,71.8047,71.901,216055.0
2023-09-08 09:30:00,74.74,74.74,74.27,74.66,34302.0,71.9877,71.9877,71.535,71.9107,34302.0
2023-09-08 09:35:00,74.65,74.78,74.51,74.56,11255.0,71.901,72.0262,71.7662,71.8143,11255.0
2023-09-08 09:40:00,74.59,74.74,74.59,74.67,8491.0,71.8432,71.9877,71.8432,71.9203,8491.0
2023-09-08 09:45:00,74.66,74.68,74.49,74.53,14389.0,71.9107,71.9299,71.7469,71.7854,14389.0
2023-09-08 09:50:00,74.53,74.53,74.43,74.48,8897.0,71.7854,71.7854,71.6891,71.7373,8897.0
2023-09-08 09:55:00,74.51,74.73,74.51,74.7,7798.0,71.7662,71.9781,71.7662,71.9492,7798.0
2023-09-08 10:00:00,74.71,74.76,74.61,74.63,9692.0,71.9588,72.007,71.8625,71.8818,9692.0
2023-09-08 10:05:00,74.6,74.66,74.59,74.62,5270.0,71.8529,71.9107,71.8432,71.8721,5270.0
2023-09-08 10:10:00,74.6,74.61,74.5,74.52,18762.0,71.8529,71.8625,71.7565,71.7758,18762.0
2023-09-08 10:15:00,74.51,74.53,74.4,74.4,12684.0,71.7662,71.7854,71.6602,71.6602,12684.0
2023-09-08 10:20:00,74.41,74.52,74.4,74.47,27128.0,71.6699,71.7758,71.6602,71.7277,27128.0
2023-09-08 10:25:00,74.47,74.53,74.45,74.51,10596.0,71.7277,71.7854,71.7084,71.7662,10596.0
2023-09-08 10:30:00,74.51,74.53,74.43,74.46,12477.0,71.7662,71.7854,71.6891,71.718,12477.0
2023-09-08 10:35:00,74.47,74.56,74.45,74.56,13602.0,71.7277,71.8143,71.7084,71.8143,13602.0
2023-09-08 10:40:00,74.56,74.57,74.47,74.5,11397.0,71.8143,71.824,71.7277,71.7565,11397.0
2023-09-08 10:45:00,74.51,74.58,74.51,74.53,11085.0,71.7662,71.8336,71.7662,71.7854,11085.0
2023-09-08 10:50:00,74.53,74.7,74.52,74.7,9717.0,71.7854,71.9492,71.7758,71.9492,9717.0
2023-09-08 10:55:00,74.71,74.76,74.66,74.67,13300.0,71.9588,72.007,71.9107,71.9203,13300.0
2023-09-08 11:00:00,74.67,74.71,74.64,74.64,11788.0,71.9203,71.9588,71.8914,71.8914,11788.0
2023-09-08 11:05:00,74.65,74.65,74.57,74.59,11899.0,71.901,71.901,71.824,71.8432,11899.0
2023-09-08 11:10:00,74.6,74.71,74.6,74.68,11203.0,71.8529,71.9588,71.8529,71.9299,11203.0
2023-09-08 11:15:00,74.68,74.72,74.6,74.62,13187.0,71.9299,71.9684,71.8529,71.8721,13187.0
2023-09-08 11:20:00,74.63,74.71,74.62,74.65,12677.0,71.8818,71.9588,71.8721,71.901,12677.0
2023-09-08 11:25:00,74.64,74.65,74.55,74.56,12191.0,71.8914,71.901,71.8047,71.8143,12191.0
2023-09-08 11:30:00,74.55,74.62,74.52,74.61,17489.0,71.8047,71.8721,71.7758,71.8625,17489.0
2023-09-08 11:35:00,74.63,74.63,74.56,74.6,9492.0,71.8818,71.8818,71.8143,71.8529,9492.0
2023-09-08 11:40:00,74.6,74.61,74.56,74.6,7392.0,71.8529,71.8625,71.8143,71.8529,7392.0
2023-09-08 11:45:00,74.61,74.67,74.61,74.65,10486.0,71.8625,71.9203,71.8625,71.901,10486.0
2023-09-08 11:50:00,74.62,74.63,74.58,74.63,8676.0,71.8721,71.8818,71.8336,71.8818,8676.0
2023-09-08 11:55:00,74.63,74.68,74.62,74.68,9136.0,71.8818,71.9299,71.8721,71.9299,9136.0
2023-09-08 12:00:00,74.68,74.8,74.65,74.8,8675.0,71.9299,72.0455,71.901,72.0455,8675.0
2023-09-08 12:05:00,74.8,74.81,74.73,74.73,7804.0,72.0455,72.0551,71.9781,71.9781,7804.0
2023-09-08 12:10:00,74.72,74.76,74.71,74.76,6820.0,71.9684,72.007,71.9588,72.007,6820.0
2023-09-08 12:15:00,74.76,74.89,74.76,74.87,8227.0,72.007,72.1322,72.007,72.1129,8227.0
2023-09-08 12:20:00,74.87,74.9,74.85,74.9,5405.0,72.1129,72.1418,72.0937,72.1418,5405.0
2023-09-08 12:25:00,74.89,74.89,74.83,74.84,7384.0,72.1322,72.1322,72.0744,72.084,7384.0
2023-09-08 12:30:00,74.84,74.87,74.79,74.86,9730.0,72.084,72.1129,72.0359,72.1033,9730.0
2023-09-08 12:35:00,74.87,74.9,74.86,74.86,6311.0,72.1129,72.1418,72.1033,72.1033,6311.0
2023-09-08 12:40:00,74.87,74.94,74.87,74.9,5204.0,72.1129,72.1803,72.1129,72.1418,5204.0
2023-09-08 12:45:00,74.9,74.9,74.82,74.83,6216.0,72.1418,72.1418,72.0648,72.0744,6216.0
2023-09-08 12:50:00,74.83,74.85,74.8,74.81,7636.0,72.0744,72.0937,72.0455,72.0551,7636.0
2023-09-08 12:55:00,74.81,74.87,74.8,74.85,8464.0,72.0551,72.1129,72.0455,72.0937,8464.0
2023-09-08 13:00:00,74.85,74.87,74.81,74.86,5302.0,72.0937,72.1129,72.0551,72.1033,5302.0
2023-09-08 13:05:00,74.87,74.88,74.78,74.78,9842.0,72.1129,72.1226,72.0262,72.0262,9842.0
2023-09-08 13:10:00,74.78,74.85,74.78,74.84,6931.0,72.0262,72.0937,72.0262,72.084,6931.0
2023-09-08 13:15:00,74.84,74.9,74.84,74.89,7804.0,72.084,72.1418,72.084,72.1322,7804.0
2023-09-08 13:20:00,74.89,74.89,74.85,74.86,5594.0,72.1322,72.1322,72.0937,72.1033,5594.0
2023-09-08 13:25:00,74.86,74.87,74.82,74.87,6593.0,72.1033,72.1129,72.0648,72.1129,6593.0
2023-09-08 13:30:00,74.87,74.87,74.8,74.81,8695.0,72.1129,72.1129,72.0455,72.0551,8695.0
2023-09-08 13:35:00,74.8,74.87,74.79,74.86,7168.0,72.0455,72.1129,72.0359,72.1033,7168.0
2023-09-08 13:40:00,74.86,74.87,74.81,74.83,9008.0,72.1033,72.1129,72.0551,72.0744,9008.0
2023-09-08 13:45:00,74.84,74.87,74.82,74.87,9080.0,72.084,72.1129,72.0648,72.1129,9080.0
2023-09-08 13:50:00,74.87,74.89,74.83,74.84,7882.0,72.1129,72.1322,72.0744,72.084,7882.0
2023-09-08 13:55:00,74.85,74.88,74.85,74.86,5944.0,72.0937,72.1226,72.0937,72.1033,5944.0
2023-09-08 14:00:00,74.88,74.9,74.87,74.9,5708.0,72.1226,72.1418,72.1129,72.1418,5708.0
2023-09-08 14:05:00,74.89,74.9,74.83,74.85,5154.0,72.1322,72.1418,72.0744,72.0937,5154.0
2023-09-08 14:10:00,74.85,74.86,74.78,74.84,8696.0,72.0937,72.1033,72.0262,72.084,8696.0
2023-09-08 14:15:00,74.84,74.89,74.82,74.84,5814.0,72.084,72.1322,72.0648,72.084,5814.0
2023-09-08 14:20:00,74.85,74.86,74.82,74.84,8532.0,72.0937,72.1033,72.0648,72.084,8532.0
2023-09-08 14:25:00,74.84,74.86,74.83,74.84,9848.0,72.084,72.1033,72.0744,72.084,9848.0
2023-09-08 14:30:00,74.84,74.84,74.8,74.84,15469.0,72.084,72.084,72.0455,72.084,15469.0
2023-09-08 14:35:00,74.84,74.86,74.75,74.75,9588.0,72.084,72.1033,71.9973,71.9973,9588.0
2023-09-08 14:40:00,74.76,74.79,74.73,74.75,8044.0,72.007,72.0359,71.9781,71.9973,8044.0
2023-09-08 14:45:00,74.75,74.76,74.69,74.69,9797.0,71.9973,72.007,71.9395,71.9395,9797.0
2023-09-08 14:50:00,74.7,74.74,74.68,74.72,9819.0,71.9492,71.9877,71.9299,71.9684,9819.0
2023-09-08 14:55:00,74.72,74.76,74.71,74.76,9424.0,71.9684,72.007,71.9588,72.007,9424.0
2023-09-08 15:00:00,74.76,74.76,74.69,74.7,9671.0,72.007,72.007,71.9395,71.9492,9671.0
2023-09-08 15:05:00,74.7,74.75,74.66,74.67,8688.0,71.9492,71.9973,71.9107,71.9203,8688.0
2023-09-08 15:10:00,74.68,74.69,74.63,74.64,9494.0,71.9299,71.9395,71.8818,71.8914,9494.0
2023-09-08 15:15:00,74.63,74.68,74.62,74.65,11059.0,71.8818,71.9299,71.8721,71.901,11059.0
2023-09-08 15:20:00,74.65,74.68,74.63,74.67,14435.0,71.901,71.9299,71.8818,71.9203,14435.0
2023-09-08 15:25:00,74.67,74.67,74.61,74.62,12473.0,71.9203,71.9203,71.8625,71.8721,12473.0
2023-09-08 15:30:00,74.63,74.71,74.61,74.69,18026.0,71.8818,71.9588,71.8625,71.9395,18026.0
2023-09-08 15:35:00,74.69,74.74,74.68,74.72,19115.0,71.9395,71.9877,71.9299,71.9684,19115.0
2023-09-08 15:40:00,74.73,74.81,74.73,74.81,27516.0,71.9781,72.0551,71.9781,72.0551,27516.0
2023-09-08 15:45:00,74.81,74.85,74.79,74.8,42922.0,72.0551,72.0937,72.0359,72.0455,42922.0
2023-09-08 15:50:00,74.81,74.81,74.73,74.76,54520.0,72.0551,72.0551,71.9781,72.007,54520.0
2023-09-08 15:55:00,74.76,74.84,74.76,74.84,147394.0,72.007,72.084,72.007,72.084,147394.0
2023-09-11 09:30:00,75.13,75.51,75.0,75.45,26224.0,72.3633,72.7294,72.2381,72.6716,26224.0
2023-09-11 09:35:00,75.48,75.68,75.43,75.65,12622.0,72.7005,72.8931,72.6523,72.8642,12622.0
2023-09-11 09:40:00,75.65,75.88,75.59,75.86,12974.0,72.8642,73.0857,72.8064,73.0665,12974.0
2023-09-11 09:45:00,75.86,75.93,75.8,75.82,12216.0,73.0665,73.1339,73.0087,73.0279,12216.0
2023-09-11 09:50:00,75.8,75.82,75.62,75.69,15776.0,73.0087,73.0279,72.8353,72.9027,15776.0
2023-09-11 09:55:00,75.7,75.73,75.65,75.66,5402.0,72.9124,72.9413,72.8642,72.8738,5402.0
2023-09-11 10:00:00,75.67,75.7,75.61,75.67,17908.0,72.8835,72.9124,72.8257,72.8835,17908.0
2023-09-11 10:05:00,75.64,75.73,75.62,75.73,6839.0,72.8546,72.9413,72.8353,72.9413,6839.0
2023-09-11 10:10:00,75.74,75.78,75.7,75.72,5732.0,72.9509,72.9894,72.9124,72.9316,5732.0
2023-09-11 10:15:00,75.73,75.73,75.69,75.69,7989.0,72.9413,72.9413,72.9027,72.9027,7989.0
2023-09-11 10:20:00,75.69,75.75,75.69,75.74,10858.0,72.9027,72.9605,72.9027,72.9509,10858.0
2023-09-11 10:25:00,75.73,75.8,75.7,75.78,6338.0,72.9413,73.0087,72.9124,72.9894,6338.0
2023-09-11 10:30:00,75.79,75.83,75.66,75.66,9086.0,72.999,73.0376,72.8738,72.8738,9086.0
2023-09-11 10:35:00,75.65,75.65,75.52,75.53,11295.0,72.8642,72.8642,72.739,72.7486,11295.0
2023-09-11 10:40:00,75.53,75.61,75.53,75.56,10726.0,72.7486,72.8257,72.7486,72.7775,10726.0
2023-09-11 10:45:00,75.56,75.59,75.53,75.53,7155.0,72.7775,72.8064,72.7486,72.7486,7155.0
2023-09-11 10:50:00,75.54,75.55,75.49,75.49,16248.0,72.7582,72.7679,72.7101,72.7101,16248.0
2023-09-11 10:55:00,75.46,75.47,75.37,75.4,11881.0,72.6812,72.6908,72.5945,72.6234,11881.0
2023-09-11 11:00:00,75.39,75.45,75.38,75.43,15534.0,72.6138,72.6716,72.6041,72.6523,15534.0
2023-09-11 11:05:00,75.45,75.51,75.45,75.51,6135.0,72.6716,72.7294,72.6716,72.7294,6135.0
2023-09-11 11:10:00,75.51,75.54,75.49,75.52,6456.0,72.7294,72.7582,72.7101,72.739,6456.0
2023-09-11 11:15:00,75.52,75.52,75.46,75.49,6613.0,72.739,72.739,72.6812,72.7101,6613.0
2023-09-11 11:20:00,75.49,75.58,75.46,75.51,24144.0,72.7101,72.7968,72.6812,72.7294,24144.0
2023-09-11 11:25:00,75.51,75.6,75.5,75.57,11508.0,72.7294,72.816,72.7197,72.7871,11508.0
2023-09-11 11:30:00,75.57,75.59,75.51,75.52,10827.0,72.7871,72.8064,72.7294,72.739,10827.0
2023-09-11 11:35:00,75.52,75.58,75.51,75.58,8353.0,72.739,72.7968,72.7294,72.7968,8353.0
2023-09-11 11:40:00,75.58,75.6,75.55,75.59,12479.0,72.7968,72.816,72.7679,72.8064,12479.0
2023-09-11 11:45:00,75.58,75.65,75.58,75.58,12627.0,72.7968,72.8642,72.7968,72.7968,12627.0
2023-09-11 11:50:00,75.58,75.65,75.56,75.65,7541.0,72.7968,72.8642,72.7775,72.8642,7541.0
2023-09-11 11:55:00,75.65,75.71,75.64,75.67,9809.0,72.8642,72.922,72.8546,72.8835,9809.0
2023-09-11 12:00:00,75.68,75.75,75.68,75.73,10170.0,72.8931,72.9605,72.8931,72.9413,10170.0
2023-09-11 12:05:00,75.72,75.82,75.71,75.82,18514.0,72.9316,73.0279,72.922,73.0279,18514.0
2023-09-11 12:10:00,75.82,75.85,75.79,75.84,9697.0,73.0279,73.0568,72.999,73.0472,9697.0
2023-09-11 12:15:00,75.85,75.89,75.81,75.82,9613.0,73.0568,73.0954,73.0183,73.0279,9613.0
2023-09-11 12:20:00,75.82,75.83,75.8,75.82,14631.0,73.0279,73.0376,73.0087,73.0279,14631.0
2023-09-11 12:25:00,75.83,75.88,75.83,75.88,9466.0,73.0376,73.0857,73.0376,73.0857,9466.0
2023-09-11 12:30:00,75.87,75.89,75.84,75.86,5263.0,73.0761,73.0954,73.0472,73.0665,5263.0
2023-09-11 12:35:00,75.86,75.89,75.85,75.86,7197.0,73.0665,73.0954,73.0568,73.0665,7197.0
2023-09-11 12:40:00,75.86,75.88,75.84,75.86,7407.0,73.0665,73.0857,73.0472,73.0665,7407.0
2023-09-11 12:45:00,75.87,75.89,75.86,75.87,5856.0,73.0761,73.0954,73.0665,73.0761,5856.0
2023-09-11 12:50:00,75.88,75.89,75.84,75.86,3988.0,73.0857,73.0954,73.0472,73.0665,3988.0
2023-09-11 12:55:00,75.86,75.87,75.82,75.82,5600.0,73.0665,73.0761,73.0279,73.0279,5600.0
2023-09-11 13:00:00,75.82,75.82,75.75,75.77,6784.0,73.0279,73.0279,72.9605,72.9798,6784.0
2023-09-11 13:05:00,75.76,75.79,75.72,75.73,8276.0,72.9701,72.999,72.9316,72.9413,8276.0
2023-09-11 13:10:00,75.72,75.72,75.67,75.7,7770.0,72.9316,72.9316,72.8835,72.9124,7770.0
2023-09-11 13:15:00,75.7,75.74,75.69,75.73,10891.0,72.9124,72.9509,72.9027,72.9413,10891.0
2023-09-11 13:20:00,75.73,75.74,75.7,75.72,5417.0,72.9413,72.9509,72.9124,72.9316,5417.0
2023-09-11 13:25:00,75.72,75.74,75.68,75.72,10669.0,72.9316,72.9509,72.8931,72.9316,10669.0
2023-09-11 13:30:00,75.72,75.73,75.65,75.66,8878.0,72.9316,72.9413,72.8642,72.8738,8878.0
2023-09-11 13:35:00,75.67,75.7,75.65,75.69,10357.0,72.8835,72.9124,72.8642,72.9027,10357.0
2023-09-11 13:40:00,75.7,75.7,75.64,75.67,6617.0,72.9124,72.9124,72.8546,72.8835,6617.0
2023-09-11 13:45:00,75.67,75.69,75.65,75.65,6780.0,72.8835,72.9027,72.8642,72.8642,6780.0
2023-09-11 13:50:00,75.65,75.65,75.58,75.59,7013.0,72.8642,72.8642,72.7968,72.8064,7013.0
2023-09-11 13:55:00,75.58,75.6,75.54,75.56,9143.0,72.7968,72.816,72.7582,72.7775,9143.0
2023-09-11 14:00:00,75.56,75.56,75.5,75.51,6579.0,72.7775,72.7775,72.7197,72.7294,6579.0
2023-09-11 14:05:00,75.5,75.54,75.5,75.53,5508.0,72.7197,72.7582,72.7197,72.7486,5508.0
2023-09-11 14:10:00,75.52,75.55,75.5,75.55,4024.0,72.739,72.7679,72.7197,72.7679,4024.0
2023-09-11 14:15:00,75.56,75.57,75.55,75.56,4332.0,72.7775,72.7871,72.7679,72.7775,4332.0
2023-09-11 14:20:00,75.57,75.58,75.53,75.56,6326.0,72.7871,72.7968,72.7486,72.7775,6326.0
2023-09-11 14:25:00,75.56,75.59,75.55,75.57,8030.0,72.7775,72.8064,72.7679,72.7871,8030.0
2023-09-11 14:30:00,75.57,75.58,75.55,75.58,5356.0,72.7871,72.7968,72.7679,72.7968,5356.0
2023-09-11 14:35:00,75.58,75.59,75.54,75.56,9319.0,72.7968,72.8064,72.7582,72.7775,9319.0
2023-09-11 14:40:00,75.56,75.57,75.51,75.53,7519.0,72.7775,72.7871,72.7294,72.7486,7519.0
2023-09-11 14:45:00,75.53,75.56,75.51,75.53,12924.0,72.7486,72.7775,72.7294,72.7486,12924.0
2023-09-11 14:50:00,75.54,75.56,75.52,75.53,4614.0,72.7582,72.7775,72.739,72.7486,4614.0
2023-09-11 14:55:00,75.53,75.54,75.51,75.54,6877.0,72.7486,72.7582,72.7294,72.7582,6877.0
2023-09-11 15:00:00,75.54,75.58,75.54,75.56,8200.0,72.7582,72.7968,72.7582,72.7775,8200.0
2023-09-11 15:05:00,75.55,75.56,75.52,75.54,10960.0,72.7679,72.7775,72.739,72.7582,10960.0
2023-09-11 15:10:00,75.55,75.55,75.5,75.51,12740.0,72.7679,72.7679,72.7197,72.7294,12740.0
2023-09-11 15:15:00,75.51,75.56,75.51,75.51,8524.0,72.7294,72.7775,72.7294,72.7294,8524.0
2023-09-11 15:20:00,75.52,75.55,75.52,75.53,15118.0,72.739,72.7679,72.739,72.7486,15118.0
2023-09-11 15:25:00,75.54,75.56,75.52,75.55,11022.0,72.7582,72.7775,72.739,72.7679,11022.0
2023-09-11 15:30:00,75.55,75.55,75.49,75.51,17019.0,72.7679,72.7679,72.7101,72.7294,17019.0
2023-09-11 15:35:00,75.52,75.53,75.48,75.5,15316.0,72.739,72.7486,72.7005,72.7197,15316.0
2023-09-11 15:40:00,75.5,75.54,75.46,75.47,26988.0,72.7197,72.7582,72.6812,72.6908,26988.0
2023-09-11 15:45:00,75.46,75.52,75.43,75.44,35465.0,72.6812,72.739,72.6523,72.6619,35465.0
2023-09-11 15:50:00,75.44,75.44,75.37,75.41,49119.0,72.6619,72.6619,72.5945,72.633,49119.0
2023-09-11 15:55:00,75.4,75.59,75.37,75.59,152616.0,72.6234,72.8064,72.5945,72.8064,152616.0
2023-09-12 09:30:00,75.67,75.99,75.6,75.98,26888.0,72.8835,73.1917,72.816,73.182,26888.0
2023-09-12 09:35:00,76.0,76.14,76.0,76.09,7278.0,73.2013,73.3362,73.2013,73.288,7278.0
2023-09-12 09:40:00,76.1,76.1,75.93,75.99,13254.0,73.2976,73.2976,73.1339,73.1917,13254.0
2023-09-12 09:45:00,76.02,76.07,75.93,75.97,21706.0,73.2206,73.2687,73.1339,73.1724,21706.0
2023-09-12 09:50:00,75.94,75.94,75.8,75.89,6135.0,73.1435,73.1435,73.0087,73.0954,6135.0
2023-09-12 09:55:00,75.89,75.94,75.84,75.94,6498.0,73.0954,73.1435,73.0472,73.1435,6498.0
2023-09-12 10:00:00,75.94,76.01,75.91,75.91,11821.0,73.1435,73.2109,73.1146,73.1146,11821.0
2023-09-12 10:05:00,75.9,75.9,75.77,75.79,9677.0,73.105,73.105,72.9798,72.999,9677.0
2023-09-12 10:10:00,75.8,75.87,75.78,75.8,10492.0,73.0087,73.0761,72.9894,73.0087,10492.0
2023-09-12 10:15:00,75.81,75.83,75.75,75.78,11553.0,73.0183,73.0376,72.9605,72.9894,11553.0
2023-09-12 10:20:00,75.79,75.8,75.74,75.75,10574.0,72.999,73.0087,72.9509,72.9605,10574.0
2023-09-12 10:25:00,75.77,75.89,75.77,75.87,16039.0,72.9798,73.0954,72.9798,73.0761,16039.0
2023-09-12 10:30:00,75.89,76.13,75.89,76.13,10941.0,73.0954,73.3265,73.0954,73.3265,10941.0
2023-09-12 10:35:00,76.13,76.29,76.13,76.29,13892.0,73.3265,73.4806,73.3265,73.4806,13892.0
2023-09-12 10:40:00,76.28,76.51,76.28,76.47,32859.0,73.471,73.6925,73.471,73.654,32859.0
2023-09-12 10:45:00,76.46,76.55,76.43,76.55,15557.0,73.6444,73.7311,73.6155,73.7311,15557.0
2023-09-12 10:50:00,76.55,76.63,76.53,76.63,19272.0,73.7311,73.8081,73.7118,73.8081,19272.0
2023-09-12 10:55:00,76.63,76.7,76.5,76.5,41535.0,73.8081,73.8755,73.6829,73.6829,41535.0
2023-09-12 11:00:00,76.49,76.55,76.45,76.49,18195.0,73.6733,73.7311,73.6347,73.6733,18195.0
2023-09-12 11:05:00,76.51,76.54,76.42,76.51,11419.0,73.6925,73.7214,73.6058,73.6925,11419.0
2023-09-12 11:10:00,76.52,76.62,76.52,76.56,8196.0,73.7022,73.7985,73.7022,73.7407,8196.0
2023-09-12 11:15:00,76.56,76.58,76.52,76.54,4785.0,73.7407,73.7599,73.7022,73.7214,4785.0
2023-09-12 11:20:00,76.55,76.63,76.55,76.58,9403.0,73.7311,73.8081,73.7311,73.7599,9403.0
2023-09-12 11:25:00,76.58,76.64,76.56,76.62,8269.0,73.7599,73.8177,73.7407,73.7985,8269.0
2023-09-12 11:30:00,76.64,76.65,76.58,76.63,8343.0,73.8177,73.8274,73.7599,73.8081,8343.0
2023-09-12 11:35:00,76.62,76.62,76.55,76.55,11708.0,73.7985,73.7985,73.7311,73.7311,11708.0
2023-09-12 11:40:00,76.55,76.57,76.53,76.53,10513.0,73.7311,73.7503,73.7118,73.7118,10513.0
2023-09-12 11:45:00,76.53,76.56,76.52,76.53,14683.0,73.7118,73.7407,73.7022,73.7118,14683.0
2023-09-12 11:50:00,76.54,76.58,76.53,76.55,11414.0,73.7214,73.7599,73.7118,73.7311,11414.0
2023-09-12 11:55:00,76.56,76.57,76.51,76.55,9573.0,73.7407,73.7503,73.6925,73.7311,9573.0
2023-09-12 12:00:00,76.56,76.58,76.53,76.53,13883.0,73.7407,73.7599,73.7118,73.7118,13883.0
2023-09-12 12:05:00,76.53,76.54,76.48,76.51,6504.0,73.7118,73.7214,73.6636,73.6925,6504.0
2023-09-12 12:10:00,76.51,76.53,76.44,76.45,24047.0,73.6925,73.7118,73.6251,73.6347,24047.0
2023-09-12 12:15:00,76.45,76.55,76.44,76.51,50031.0,73.6347,73.7311,73.6251,73.6925,50031.0
2023-09-12 12:20:00,76.51,76.58,76.51,76.57,9646.0,73.6925,73.7599,73.6925,73.7503,9646.0
2023-09-12 12:25:00,76.57,76.58,76.52,76.55,9228.0,73.7503,73.7599,73.7022,73.7311,9228.0
2023-09-12 12:30:00,76.56,76.62,76.55,76.59,5544.0,73.7407,73.7985,73.7311,73.7696,5544.0
2023-09-12 12:35:00,76.6,76.61,76.56,76.59,14728.0,73.7792,73.7888,73.7407,73.7696,14728.0
2023-09-12 12:40:00,76.59,76.64,76.59,76.61,8261.0,73.7696,73.8177,73.7696,73.7888,8261.0
2023-09-12 12:45:00,76.6,76.61,76.55,76.61,6672.0,73.7792,73.7888,73.7311,73.7888,6672.0
2023-09-12 12:50:00,76.61,76.61,76.58,76.59,4414.0,73.7888,73.7888,73.7599,73.7696,4414.0
2023-09-12 12:55:00,76.59,76.63,76.57,76.63,8364.0,73.7696,73.8081,73.7503,73.8081,8364.0
2023-09-12 13:00:00,76.65,76.66,76.63,76.65,8530.0,73.8274,73.837,73.8081,73.8274,8530.0
2023-09-12 13:05:00,76.65,76.7,76.64,76.69,9225.0,73.8274,73.8755,73.8177,73.8659,9225.0
2023-09-12 13:10:00,76.7,76.72,76.67,76.67,5761.0,73.8755,73.8948,73.8466,73.8466,5761.0
2023-09-12 13:15:00,76.67,76.68,76.64,76.65,4648.0,73.8466,73.8563,73.8177,73.8274,4648.0
2023-09-12 13:20:00,76.65,76.69,76.63,76.67,9498.0,73.8274,73.8659,73.8081,73.8466,9498.0
2023-09-12 13:25:00,76.67,76.67,76.57,76.64,26030.0,73.8466,73.8466,73.7503,73.8177,26030.0
2023-09-12 13:30:00,76.65,76.69,76.64,76.66,7529.0,73.8274,73.8659,73.8177,73.837,7529.0
2023-09-12 13:35:00,76.66,76.66,76.59,76.64,9809.0,73.837,73.837,73.7696,73.8177,9809.0
2023-09-12 13:40:00,76.65,76.67,76.57,76.6,9716.0,73.8274,73.8466,73.7503,73.7792,9716.0
2023-09-12 13:45:00,76.6,76.61,76.57,76.6,7289.0,73.7792,73.7888,73.7503,73.7792,7289.0
2023-09-12 13:50:00,76.6,76.63,76.58,76.61,11234.0,73.7792,73.8081,73.7599,73.7888,11234.0
2023-09-12 13:55:00,76.6,76.62,76.58,76.62,6604.0,73.7792,73.7985,73.7599,73.7985,6604.0
2023-09-12 14:00:00,76.61,76.61,76.54,76.55,6680.0,73.7888,73.7888,73.7214,73.7311,6680.0
2023-09-12 14:05:00,76.54,76.6,76.54,76.57,8238.0,73.7214,73.7792,73.7214,73.7503,8238.0
2023-09-12 14:10:00,76.56,76.57,76.52,76.53,5809.0,73.7407,73.7503,73.7022,73.7118,5809.0
2023-09-12 14:15:00,76.52,76.56,76.51,76.56,10231.0,73.7022,73.7407,73.6925,73.7407,10231.0
2023-09-12 14:20:00,76.57,76.59,76.51,76.51,6563.0,73.7503,73.7696,73.6925,73.6925,6563.0
2023-09-12 14:25:00,76.52,76.53,76.48,76.49,5933.0,73.7022,73.7118,73.6636,73.6733,5933.0
2023-09-12 14:30:00,76.49,76.5,76.45,76.47,6012.0,73.6733,73.6829,73.6347,73.654,6012.0
2023-09-12 14:35:00,76.47,76.49,76.46,76.48,5465.0,73.654,73.6733,73.6444,73.6636,5465.0
2023-09-12 14:40:00,76.48,76.5,76.42,76.42,5493.0,73.6636,73.6829,73.6058,73.6058,5493.0
2023-09-12 14:45:00,76.42,76.44,76.4,76.41,11887.0,73.6058,73.6251,73.5866,73.5962,11887.0
2023-09-12 14:50:00,76.41,76.41,76.3,76.33,7572.0,73.5962,73.5962,73.4903,73.5192,7572.0
2023-09-12 14:55:00,76.32,76.36,76.31,76.34,7184.0,73.5095,73.5481,73.4999,73.5288,7184.0
2023-09-12 15:00:00,76.34,76.34,76.28,76.31,10849.0,73.5288,73.5288,73.471,73.4999,10849.0
2023-09-12 15:05:00,76.3,76.3,76.23,76.27,8528.0,73.4903,73.4903,73.4228,73.4614,8528.0
2023-09-12 15:10:00,76.27,76.29,76.24,76.25,9138.0,73.4614,73.4806,73.4325,73.4421,9138.0
2023-09-12 15:15:00,76.25,76.32,76.25,76.3,11984.0,73.4421,73.5095,73.4421,73.4903,11984.0
2023-09-12 15:20:00,76.31,76.31,76.25,76.26,12192.0,73.4999,73.4999,73.4421,73.4517,12192.0
2023-09-12 15:25:00,76.25,76.27,76.21,76.26,10620.0,73.4421,73.4614,73.4036,73.4517,10620.0
2023-09-12 15:30:00,76.26,76.32,76.23,76.25,16523.0,73.4517,73.5095,73.4228,73.4421,16523.0
2023-09-12 15:35:00,76.25,76.27,76.22,76.23,24817.0,73.4421,73.4614,73.4132,73.4228,24817.0
2023-09-12 15:40:00,76.22,76.3,76.2,76.28,22187.0,73.4132,73.4903,73.3939,73.471,22187.0
2023-09-12 15:45:00,76.28,76.3,76.19,76.22,32805.0,73.471,73.4903,73.3843,73.4132,32805.0
2023-09-12 15:50:00,76.21,76.28,76.21,76.25,42248.0,73.4036,73.471,73.4036,73.4421,42248.0
2023-09-12 15:55:00,76.25,76.27,76.18,76.27,139124.0,73.4421,73.4614,73.3747,73.4614,139124.0
2023-09-13 09:30:00,76.52,76.6,76.25,76.53,22121.0,73.7022,73.7792,73.4421,73.7118,22121.0
2023-09-13 09:35:00,76.57,76.57,76.36,76.46,8724.0,73.7503,73.7503,73.5481,73.6444,8724.0
2023-09-13 09:40:00,76.47,76.48,76.24,76.34,8266.0,73.654,73.6636,73.4325,73.5288,8266.0
2023-09-13 09:45:00,76.34,76.47,76.32,76.32,10582.0,73.5288,73.654,73.5095,73.5095,10582.0
2023-09-13 09:50:00,76.32,76.43,76.24,76.41,7151.0,73.5095,73.6155,73.4325,73.5962,7151.0
2023-09-13 09:55:00,76.4,76.44,76.38,76.44,3463.0,73.5866,73.6251,73.5673,73.6251,3463.0
2023-09-13 10:00:00,76.47,76.54,76.41,76.41,6301.0,73.654,73.7214,73.5962,73.5962,6301.0
2023-09-13 10:05:00,76.41,76.41,76.33,76.41,10997.0,73.5962,73.5962,73.5192,73.5962,10997.0
2023-09-13 10:10:00,76.41,76.43,76.32,76.33,9800.0,73.5962,73.6155,73.5095,73.5192,9800.0
2023-09-13 10:15:00,76.33,76.34,76.23,76.28,11837.0,73.5192,73.5288,73.4228,73.471,11837.0
2023-09-13 10:20:00,76.28,76.29,76.17,76.21,9283.0,73.471,73.4806,73.365,73.4036,9283.0
2023-09-13 10:25:00,76.2,76.21,76.11,76.17,11347.0,73.3939,73.4036,73.3073,73.365,11347.0
2023-09-13 10:30:00,76.18,76.23,76.16,76.18,9299.0,73.3747,73.4228,73.3554,73.3747,9299.0
2023-09-13 10:35:00,76.18,76.31,76.18,76.26,8612.0,73.3747,73.4999,73.3747,73.4517,8612.0
2023-09-13 10:40:00,76.26,76.3,76.24,76.29,10747.0,73.4517,73.4903,73.4325,73.4806,10747.0
2023-09-13 10:45:00,76.3,76.34,76.27,76.3,12618.0,73.4903,73.5288,73.4614,73.4903,12618.0
2023-09-13 10:50:00,76.3,76.45,76.29,76.45,5747.0,73.4903,73.6347,73.4806,73.6347,5747.0
2023-09-13 10:55:00,76.45,76.46,76.35,76.35,8671.0,73.6347,73.6444,73.5384,73.5384,8671.0
2023-09-13 11:00:00,76.34,76.34,76.29,76.33,7222.0,73.5288,73.5288,73.4806,73.5192,7222.0
2023-09-13 11:05:00,76.33,76.35,76.25,76.28,8822.0,73.5192,73.5384,73.4421,73.471,8822.0
2023-09-13 11:10:00,76.28,76.29,76.26,76.28,4990.0,73.471,73.4806,73.4517,73.471,4990.0
2023-09-13 11:15:00,76.28,76.3,76.2,76.2,7289.0,73.471,73.4903,73.3939,73.3939,7289.0
2023-09-13 11:20:00,76.2,76.25,76.15,76.25,8480.0,73.3939,73.4421,73.3458,73.4421,8480.0
2023-09-13 11:25:00,76.27,76.3,76.22,76.28,8615.0,73.4614,73.4903,73.4132,73.471,8615.0
2023-09-13 11:30:00,76.29,76.31,76.25,76.31,8571.0,73.4806,73.4999,73.4421,73.4999,8571.0
2023-09-13 11:35:00,76.3,76.3,76.25,76.26,8145.0,73.4903,73.4903,73.4421,73.4517,8145.0
2023-09-13 11:40:00,76.26,76.31,76.23,76.28,5440.0,73.4517,73.4999,73.4228,73.471,5440.0
2023-09-13 11:45:00,76.29,76.29,76.21,76.21,13978.0,73.4806,73.4806,73.4036,73.4036,13978.0
2023-09-13 11:50:00,76.21,76.25,76.16,76.17,7681.0,73.4036,73.4421,73.3554,73.365,7681.0
2023-09-13 11:55:00,76.17,76.19,76.11,76.19,4583.0,73.365,73.3843,73.3073,73.3843,4583.0
2023-09-13 12:00:00,76.19,76.2,76.16,76.18,6222.0,73.3843,73.3939,73.3554,73.3747,6222.0
2023-09-13 12:05:00,76.18,76.21,76.15,76.2,7188.0,73.3747,73.4036,73.3458,73.3939,7188.0
2023-09-13 12:10:00,76.2,76.2,76.15,76.17,5774.0,73.3939,73.3939,73.3458,73.365,5774.0
2023-09-13 12:15:00,76.17,76.28,76.15,76.25,35164.0,73.365,73.471,73.3458,73.4421,35164.0
2023-09-13 12:20:00,76.26,76.27,76.23,76.25,6523.0,73.4517,73.4614,73.4228,73.4421,6523.0
2023-09-13 12:25:00,76.25,76.27,76.19,76.19,7669.0,73.4421,73.4614,73.3843,73.3843,7669.0
2023-09-13 12:30:00,76.2,76.26,76.2,76.23,11561.0,73.3939,73.4517,73.3939,73.4228,11561.0
2023-09-13 12:35:00,76.23,76.24,76.18,76.19,7971.0,73.4228,73.4325,73.3747,73.3843,7971.0
2023-09-13 12:40:00,76.19,76.25,76.17,76.24,6722.0,73.3843,73.4421,73.365,73.4325,6722.0
2023-09-13 12:45:00,76.22,76.25,76.19,76.21,7948.0,73.4132,73.4421,73.3843,73.4036,7948.0
2023-09-13 12:50:00,76.22,76.26,76.21,76.25,5320.0,73.4132,73.4517,73.4036,73.4421,5320.0
2023-09-13 12:55:00,76.25,76.3,76.25,76.25,4009.0,73.4421,73.4903,73.4421,73.4421,4009.0
2023-09-13 13:00:00,76.25,76.29,76.24,76.27,5320.0,73.4421,73.4806,73.4325,73.4614,5320.0
2023-09-13 13:05:00,76.27,76.28,76.23,76.27,5088.0,73.4614,73.471,73.4228,73.4614,5088.0
2023-09-13 13:10:00,76.29,76.32,76.27,76.3,3279.0,73.4806,73.5095,73.4614,73.4903,3279.0
2023-09-13 13:15:00,76.29,76.3,76.26,76.28,5462.0,73.4806,73.4903,73.4517,73.471,5462.0
2023-09-13 13:20:00,76.27,76.31,76.25,76.29,4560.0,73.4614,73.4999,73.4421,73.4806,4560.0
2023-09-13 13:25:00,76.3,76.32,76.28,76.31,5116.0,73.4903,73.5095,73.471,73.4999,5116.0
2023-09-13 13:30:00,76.31,76.32,76.28,76.31,6140.0,73.4999,73.5095,73.471,73.4999,6140.0
2023-09-13 13:35:00,76.31,76.34,76.28,76.3,8422.0,73.4999,73.5288,73.471,73.4903,8422.0
2023-09-13 13:40:00,76.3,76.32,76.28,76.3,9146.0,73.4903,73.5095,73.471,73.4903,9146.0
2023-09-13 13:45:00,76.29,76.3,76.22,76.23,7184.0,73.4806,73.4903,73.4132,73.4228,7184.0
2023-09-13 13:50:00,76.23,76.26,76.21,76.25,7380.0,73.4228,73.4517,73.4036,73.4421,7380.0
2023-09-13 13:55:00,76.24,76.26,76.23,76.24,6964.0,73.4325,73.4517,73.4228,73.4325,6964.0
2023-09-13 14:00:00,76.24,76.24,76.2,76.21,6461.0,73.4325,73.4325,73.3939,73.4036,6461.0
2023-09-13 14:05:00,76.21,76.26,76.19,76.23,12630.0,73.4036,73.4517,73.3843,73.4228,12630.0
2023-09-13 14:10:00,76.23,76.27,76.23,76.27,5690.0,73.4228,73.4614,73.4228,73.4614,5690.0
2023-09-13 14:15:00,76.27,76.28,76.24,76.25,7683.0,73.4614,73.471,73.4325,73.4421,7683.0
2023-09-13 14:20:00,76.24,76.26,76.21,76.25,21643.0,73.4325,73.4517,73.4036,73.4421,21643.0
2023-09-13 14:25:00,76.27,76.27,76.25,76.25,7402.0,73.4614,73.4614,73.4421,73.4421,7402.0
2023-09-13 14:30:00,76.25,76.27,76.23,76.26,7794.0,73.4421,73.4614,73.4228,73.4517,7794.0
2023-09-13 14:35:00,76.26,76.28,76.25,76.26,7459.0,73.4517,73.471,73.4421,73.4517,7459.0
2023-09-13 14:40:00,76.26,76.27,76.22,76.23,6110.0,73.4517,73.4614,73.4132,73.4228,6110.0
2023-09-13 14:45:00,76.23,76.26,76.19,76.2,11126.0,73.4228,73.4517,73.3843,73.3939,11126.0
2023-09-13 14:50:00,76.19,76.21,76.14,76.15,18059.0,73.3843,73.4036,73.3362,73.3458,18059.0
2023-09-13 14:55:00,76.14,76.23,76.1,76.2,19283.0,73.3362,73.4228,73.2976,73.3939,19283.0
2023-09-13 15:00:00,76.2,76.21,76.15,76.15,19984.0,73.3939,73.4036,73.3458,73.3458,19984.0
2023-09-13 15:05:00,76.16,76.25,76.15,76.24,21161.0,73.3554,73.4421,73.3458,73.4325,21161.0
2023-09-13 15:10:00,76.24,76.27,76.2,76.25,16443.0,73.4325,73.4614,73.3939,73.4421,16443.0
2023-09-13 15:15:00,76.25,76.26,76.21,76.25,12809.0,73.4421,73.4517,73.4036,73.4421,12809.0
2023-09-13 15:20:00,76.24,76.26,76.22,76.24,16255.0,73.4325,73.4517,73.4132,73.4325,16255.0
2023-09-13 15:25:00,76.24,76.26,76.22,76.25,13027.0,73.4325,73.4517,73.4132,73.4421,13027.0
2023-09-13 15:30:00,76.25,76.28,76.23,76.26,16450.0,73.4421,73.471,73.4228,73.4517,16450.0
2023-09-13 15:35:00,76.27,76.34,76.25,76.3,19529.0,73.4614,73.5288,73.4421,73.4903,19529.0
2023-09-13 15:40:00,76.31,76.35,76.3,76.31,17098.0,73.4999,73.5384,73.4903,73.4999,17098.0
2023-09-13 15:45:00,76.3,76.34,76.28,76.28,31033.0,73.4903,73.5288,73.471,73.471,31033.0
2023-09-13 15:50:00,76.29,76.4,76.25,76.39,42688.0,73.4806,73.5866,73.4421,73.5769,42688.0
2023-09-13 15:55:00,76.4,76.48,76.38,76.4,152527.0,73.5866,73.6636,73.5673,73.5866,152527.0
2023-09-14 09:30:00,77.0,77.0,76.53,76.91,37689.0,74.1645,74.1645,73.7118,74.0778,37689.0
2023-09-14 09:35:00,76.92,77.03,76.87,76.93,8607.0,74.0874,74.1934,74.0393,74.0971,8607.0
2023-09-14 09:40:00,76.93,76.98,76.92,76.95,14732.0,74.0971,74.1452,74.0874,74.1163,14732.0
2023-09-14 09:45:00,76.96,77.07,76.96,77.07,11001.0,74.126,74.2319,74.126,74.2319,11001.0
2023-09-14 09:50:00,77.07,77.15,77.02,77.15,7206.0,74.2319,74.309,74.1837,74.309,7206.0
2023-09-14 09:55:00,77.13,77.18,77.07,77.13,4593.0,74.2897,74.3379,74.2319,74.2897,4593.0
2023-09-14 10:00:00,77.15,77.16,77.04,77.14,13281.0,74.309,74.3186,74.203,74.2993,13281.0
2023-09-14 10:05:00,77.14,77.22,77.03,77.03,13486.0,74.2993,74.3764,74.1934,74.1934,13486.0
2023-09-14 10:10:00,77.02,77.05,76.97,77.02,11884.0,74.1837,74.2126,74.1356,74.1837,11884.0
2023-09-14 10:15:00,77.0,77.15,77.0,77.13,7497.0,74.1645,74.309,74.1645,74.2897,7497.0
2023-09-14 10:20:00,77.12,77.19,77.09,77.17,10903.0,74.2801,74.3475,74.2512,74.3282,10903.0
2023-09-14 10:25:00,77.17,77.18,77.01,77.09,16629.0,74.3282,74.3379,74.1741,74.2512,16629.0
2023-09-14 10:30:00,77.09,77.1,77.01,77.02,10085.0,74.2512,74.2608,74.1741,74.1837,10085.0
2023-09-14 10:35:00,77.03,77.03,76.93,76.94,15268.0,74.1934,74.1934,74.0971,74.1067,15268.0
2023-09-14 10:40:00,76.94,76.98,76.92,76.94,13449.0,74.1067,74.1452,74.0874,74.1067,13449.0
2023-09-14 10:45:00,76.92,76.93,76.87,76.9,15017.0,74.0874,74.0971,74.0393,74.0682,15017.0
2023-09-14 10:50:00,76.9,76.92,76.84,76.85,11873.0,74.0682,74.0874,74.0104,74.02,11873.0
2023-09-14 10:55:00,76.86,76.89,76.84,76.88,9207.0,74.0296,74.0585,74.0104,74.0489,9207.0
2023-09-14 11:00:00,76.88,76.9,76.82,76.84,6253.0,74.0489,74.0682,73.9911,74.0104,6253.0
2023-09-14 11:05:00,76.84,76.85,76.75,76.76,8599.0,74.0104,74.02,73.9237,73.9333,8599.0
2023-09-14 11:10:00,76.77,76.86,76.76,76.83,9636.0,73.943,74.0296,73.9333,74.0007,9636.0
2023-09-14 11:15:00,76.84,76.86,76.77,76.77,6466.0,74.0104,74.0296,73.943,73.943,6466.0
2023-09-14 11:20:00,76.78,76.81,76.75,76.8,6304.0,73.9526,73.9815,73.9237,73.9718,6304.0
2023-09-14 11:25:00,76.81,76.82,76.76,76.82,8007.0,73.9815,73.9911,73.9333,73.9911,8007.0
2023-09-14 11:30:00,76.83,76.84,76.77,76.77,6797.0,74.0007,74.0104,73.943,73.943,6797.0
2023-09-14 11:35:00,76.78,76.81,76.78,76.81,6463.0,73.9526,73.9815,73.9526,73.9815,6463.0
2023-09-14 11:40:00,76.8,76.94,76.79,76.94,13761.0,73.9718,74.1067,73.9622,74.1067,13761.0
2023-09-14 11:45:00,76.94,76.95,76.9,76.92,12486.0,74.1067,74.1163,74.0682,74.0874,12486.0
2023-09-14 11:50:00,76.92,76.92,76.87,76.89,6099.0,74.0874,74.0874,74.0393,74.0585,6099.0
2023-09-14 11:55:00,76.88,76.89,76.86,76.88,10769.0,74.0489,74.0585,74.0296,74.0489,10769.0
2023-09-14 12:00:00,76.89,76.96,76.88,76.95,9414.0,74.0585,74.126,74.0489,74.1163,9414.0
2023-09-14 12:05:00,76.96,77.0,76.94,76.98,4777.0,74.126,74.1645,74.1067,74.1452,4777.0
2023-09-14 12:10:00,77.0,77.02,76.99,77.0,3674.0,74.1645,74.1837,74.1549,74.1645,3674.0
2023-09-14 12:15:00,77.01,77.05,77.01,77.03,3055.0,74.1741,74.2126,74.1741,74.1934,3055.0
2023-09-14 12:20:00,77.03,77.07,77.02,77.07,4407.0,74.1934,74.2319,74.1837,74.2319,4407.0
2023-09-14 12:25:00,77.07,77.09,77.06,77.08,7724.0,74.2319,74.2512,74.2223,74.2415,7724.0
2023-09-14 12:30:00,77.09,77.18,77.09,77.18,6616.0,74.2512,74.3379,74.2512,74.3379,6616.0
2023-09-14 12:35:00,77.2,77.21,77.16,77.19,3566.0,74.3571,74.3668,74.3186,74.3475,3566.0
2023-09-14 12:40:00,77.2,77.2,77.16,77.17,6214.0,74.3571,74.3571,74.3186,74.3282,6214.0
2023-09-14 12:45:00,77.16,77.19,77.15,77.19,4186.0,74.3186,74.3475,74.309,74.3475,4186.0
2023-09-14 12:50:00,77.18,77.22,77.16,77.19,6154.0,74.3379,74.3764,74.3186,74.3475,6154.0
2023-09-14 12:55:00,77.18,77.19,77.16,77.18,5199.0,74.3379,74.3475,74.3186,74.3379,5199.0
2023-09-14 13:00:00,77.18,77.2,77.17,77.18,4399.0,74.3379,74.3571,74.3282,74.3379,4399.0
2023-09-14 13:05:00,77.17,77.19,77.16,77.18,6255.0,74.3282,74.3475,74.3186,74.3379,6255.0
2023-09-14 13:10:00,77.19,77.25,77.19,77.23,5075.0,74.3475,74.4053,74.3475,74.386,5075.0
2023-09-14 13:15:00,77.24,77.25,77.22,77.23,8421.0,74.3956,74.4053,74.3764,74.386,8421.0
2023-09-14 13:20:00,77.23,77.26,77.21,77.25,4943.0,74.386,74.4149,74.3668,74.4053,4943.0
2023-09-14 13:25:00,77.25,77.25,77.21,77.23,3729.0,74.4053,74.4053,74.3668,74.386,3729.0
2023-09-14 13:30:00,77.22,77.27,77.21,77.26,3394.0,74.3764,74.4245,74.3668,74.4149,3394.0
2023-09-14 13:35:00,77.26,77.28,77.24,77.28,8405.0,74.4149,74.4342,74.3956,74.4342,8405.0
2023-09-14 13:40:00,77.26,77.28,77.22,77.27,10761.0,74.4149,74.4342,74.3764,74.4245,10761.0
2023-09-14 13:45:00,77.26,77.27,77.23,77.24,4278.0,74.4149,74.4245,74.386,74.3956,4278.0
2023-09-14 13:50:00,77.25,77.27,77.23,77.27,11682.0,74.4053,74.4245,74.386,74.4245,11682.0
2023-09-14 13:55:00,77.27,77.28,77.26,77.28,6605.0,74.4245,74.4342,74.4149,74.4342,6605.0
2023-09-14 14:00:00,77.28,77.3,77.27,77.29,3305.0,74.4342,74.4534,74.4245,74.4438,3305.0
2023-09-14 14:05:00,77.29,77.32,77.28,77.32,10282.0,74.4438,74.4727,74.4342,74.4727,10282.0
2023-09-14 14:10:00,77.33,77.35,77.3,77.35,5455.0,74.4823,74.5016,74.4534,74.5016,5455.0
2023-09-14 14:15:00,77.34,77.34,77.3,77.31,9312.0,74.492,74.492,74.4534,74.4631,9312.0
2023-09-14 14:20:00,77.3,77.37,77.3,77.36,9817.0,74.4534,74.5209,74.4534,74.5112,9817.0
2023-09-14 14:25:00,77.36,77.37,77.31,77.34,10243.0,74.5112,74.5209,74.4631,74.492,10243.0
2023-09-14 14:30:00,77.34,77.42,77.33,77.38,7760.0,74.492,74.569,74.4823,74.5305,7760.0
2023-09-14 14:35:00,77.38,77.42,77.38,77.41,4594.0,74.5305,74.569,74.5305,74.5594,4594.0
2023-09-14 14:40:00,77.41,77.41,77.38,77.39,7756.0,74.5594,74.5594,74.5305,74.5401,7756.0
2023-09-14 14:45:00,77.4,77.4,77.35,77.39,7511.0,74.5498,74.5498,74.5016,74.5401,7511.0
2023-09-14 14:50:00,77.4,77.4,77.35,77.39,11653.0,74.5498,74.5498,74.5016,74.5401,11653.0
2023-09-14 14:55:00,77.39,77.41,77.36,77.38,5200.0,74.5401,74.5594,74.5112,74.5305,5200.0
2023-09-14 15:00:00,77.38,77.4,77.35,77.4,8757.0,74.5305,74.5498,74.5016,74.5498,8757.0
2023-09-14 15:05:00,77.39,77.42,77.37,77.41,10308.0,74.5401,74.569,74.5209,74.5594,10308.0
2023-09-14 15:10:00,77.41,77.41,77.33,77.33,8579.0,74.5594,74.5594,74.4823,74.4823,8579.0
2023-09-14 15:15:00,77.33,77.37,77.31,77.35,11144.0,74.4823,74.5209,74.4631,74.5016,11144.0
2023-09-14 15:20:00,77.35,77.35,77.28,77.29,11341.0,74.5016,74.5016,74.4342,74.4438,11341.0
2023-09-14 15:25:00,77.28,77.3,77.27,77.3,11374.0,74.4342,74.4534,74.4245,74.4534,11374.0
2023-09-14 15:30:00,77.3,77.3,77.24,77.27,11247.0,74.4534,74.4534,74.3956,74.4245,11247.0
2023-09-14 15:35:00,77.27,77.31,77.24,77.25,22148.0,74.4245,74.4631,74.3956,74.4053,22148.0
2023-09-14 15:40:00,77.25,77.28,77.23,77.28,28751.0,74.4053,74.4342,74.386,74.4342,28751.0
2023-09-14 15:45:00,77.28,77.29,77.21,77.25,26940.0,74.4342,74.4438,74.3668,74.4053,26940.0
2023-09-14 15:50:00,77.25,77.32,77.19,77.25,57515.0,74.4053,74.4727,74.3475,74.4053,57515.0
2023-09-14 15:55:00,77.25,77.35,77.19,77.31,152845.0,74.4053,74.5016,74.3475,74.4631,152845.0
2023-09-15 09:30:00,76.8,76.86,76.15,76.69,508229.0,73.9718,74.0296,73.3458,73.8659,508229.0
2023-09-15 09:35:00,76.69,76.75,76.58,76.73,25244.0,73.8659,73.9237,73.7599,73.9044,25244.0
2023-09-15 09:40:00,76.73,76.85,76.56,76.84,23289.0,73.9044,74.02,73.7407,74.0104,23289.0
2023-09-15 09:45:00,76.82,76.82,76.65,76.75,14749.0,73.9911,73.9911,73.8274,73.9237,14749.0
2023-09-15 09:50:00,76.75,76.82,76.66,76.82,23280.0,73.9237,73.9911,73.837,73.9911,23280.0
2023-09-15 09:55:00,76.84,76.96,76.82,76.96,10385.0,74.0104,74.126,73.9911,74.126,10385.0
2023-09-15 10:00:00,76.99,77.09,76.88,77.09,15861.0,74.1549,74.2512,74.0489,74.2512,15861.0
2023-09-15 10:05:00,77.09,77.09,76.96,77.0,12990.0,74.2512,74.2512,74.126,74.1645,12990.0
2023-09-15 10:10:00,77.0,77.0,76.89,76.93,8598.0,74.1645,74.1645,74.0585,74.0971,8598.0
2023-09-15 10:15:00,76.94,77.0,76.9,76.98,12082.0,74.1067,74.1645,74.0682,74.1452,12082.0
2023-09-15 10:20:00,76.98,77.03,76.89,76.89,12290.0,74.1452,74.1934,74.0585,74.0585,12290.0
2023-09-15 10:25:00,76.87,76.97,76.87,76.9,13456.0,74.0393,74.1356,74.0393,74.0682,13456.0
2023-09-15 10:30:00,76.89,76.93,76.85,76.9,9108.0,74.0585,74.0971,74.02,74.0682,9108.0
2023-09-15 10:35:00,76.9,76.9,76.82,76.85,6959.0,74.0682,74.0682,73.9911,74.02,6959.0
2023-09-15 10:40:00,76.85,76.87,76.82,76.86,10381.0,74.02,74.0393,73.9911,74.0296,10381.0
2023-09-15 10:45:00,76.86,76.94,76.86,76.92,6203.0,74.0296,74.1067,74.0296,74.0874,6203.0
2023-09-15 10:50:00,76.94,76.95,76.84,76.88,10540.0,74.1067,74.1163,74.0104,74.0489,10540.0
2023-09-15 10:55:00,76.88,76.88,76.79,76.82,8818.0,74.0489,74.0489,73.9622,73.9911,8818.0
2023-09-15 11:00:00,76.81,76.81,76.69,76.72,8689.0,73.9815,73.9815,73.8659,73.8948,8689.0
2023-09-15 11:05:00,76.72,76.79,76.68,76.78,10231.0,73.8948,73.9622,73.8563,73.9526,10231.0
2023-09-15 11:10:00,76.78,76.79,76.74,76.78,5611.0,73.9526,73.9622,73.9141,73.9526,5611.0
2023-09-15 11:15:00,76.78,76.86,76.76,76.84,7701.0,73.9526,74.0296,73.9333,74.0104,7701.0
2023-09-15 11:20:00,76.87,76.9,76.87,76.9,3962.0,74.0393,74.0682,74.0393,74.0682,3962.0
2023-09-15 11:25:00,76.89,76.89,76.82,76.86,6778.0,74.0585,74.0585,73.9911,74.0296,6778.0
2023-09-15 11:30:00,76.85,76.89,76.81,76.81,8583.0,74.02,74.0585,73.9815,73.9815,8583.0
2023-09-15 11:35:00,76.83,76.85,76.8,76.81,7014.0,74.0007,74.02,73.9718,73.9815,7014.0
2023-09-15 11:40:00,76.81,76.86,76.8,76.82,4366.0,73.9815,74.0296,73.9718,73.9911,4366.0
2023-09-15 11:45:00,76.82,76.82,76.75,76.77,11525.0,73.9911,73.9911,73.9237,73.943,11525.0
2023-09-15 11:50:00,76.78,76.81,76.74,76.78,13379.0,73.9526,73.9815,73.9141,73.9526,13379.0
2023-09-15 11:55:00,76.78,76.79,76.73,76.74,12150.0,73.9526,73.9622,73.9044,73.9141,12150.0
2023-09-15 12:00:00,76.74,76.74,76.67,76.73,9992.0,73.9141,73.9141,73.8466,73.9044,9992.0
2023-09-15 12:05:00,76.75,76.76,76.73,76.75,5937.0,73.9237,73.9333,73.9044,73.9237,5937.0
2023-09-15 12:10:00,76.76,76.78,76.73,76.75,4134.0,73.9333,73.9526,73.9044,73.9237,4134.0
2023-09-15 12:15:00,76.76,76.8,76.75,76.79,9242.0,73.9333,73.9718,73.9237,73.9622,9242.0
2023-09-15 12:20:00,76.8,76.82,76.75,76.78,8215.0,73.9718,73.9911,73.9237,73.9526,8215.0
2023-09-15 12:25:00,76.79,76.81,76.73,76.74,10053.0,73.9622,73.9815,73.9044,73.9141,10053.0
2023-09-15 12:30:00,76.74,76.76,76.73,76.74,5400.0,73.9141,73.9333,73.9044,73.9141,5400.0
2023-09-15 12:35:00,76.74,76.81,76.72,76.79,6329.0,73.9141,73.9815,73.8948,73.9622,6329.0
2023-09-15 12:40:00,76.79,76.8,76.75,76.77,5917.0,73.9622,73.9718,73.9237,73.943,5917.0
2023-09-15 12:45:00,76.77,76.77,76.68,76.73,6883.0,73.943,73.943,73.8563,73.9044,6883.0
2023-09-15 12:50:00,76.73,76.73,76.68,76.68,6797.0,73.9044,73.9044,73.8563,73.8563,6797.0
2023-09-15 12:55:00,76.68,76.68,76.62,76.65,8077.0,73.8563,73.8563,73.7985,73.8274,8077.0
2023-09-15 13:00:00,76.66,76.67,76.61,76.62,8094.0,73.837,73.8466,73.7888,73.7985,8094.0
2023-09-15 13:05:00,76.62,76.64,76.58,76.64,6658.0,73.7985,73.8177,73.7599,73.8177,6658.0
2023-09-15 13:10:00,76.64,76.64,76.59,76.61,5564.0,73.8177,73.8177,73.7696,73.7888,5564.0
2023-09-15 13:15:00,76.61,76.63,76.58,76.59,6378.0,73.7888,73.8081,73.7599,73.7696,6378.0
2023-09-15 13:20:00,76.59,76.64,76.56,76.64,6609.0,73.7696,73.8177,73.7407,73.8177,6609.0
2023-09-15 13:25:00,76.64,76.68,76.63,76.67,8455.0,73.8177,73.8563,73.8081,73.8466,8455.0
2023-09-15 13:30:00,76.67,76.73,76.61,76.72,9672.0,73.8466,73.9044,73.7888,73.8948,9672.0
2023-09-15 13:35:00,76.74,76.83,76.73,76.83,30404.0,73.9141,74.0007,73.9044,74.0007,30404.0
2023-09-15 13:40:00,76.83,76.87,76.79,76.87,4842.0,74.0007,74.0393,73.9622,74.0393,4842.0
2023-09-15 13:45:00,76.87,76.93,76.85,76.93,12481.0,74.0393,74.0971,74.02,74.0971,12481.0
2023-09-15 13:50:00,76.92,76.92,76.88,76.91,6645.0,74.0874,74.0874,74.0489,74.0778,6645.0
2023-09-15 13:55:00,76.91,76.91,76.84,76.87,6347.0,74.0778,74.0778,74.0104,74.0393,6347.0
2023-09-15 14:00:00,76.87,76.87,76.81,76.86,5763.0,74.0393,74.0393,73.9815,74.0296,5763.0
2023-09-15 14:05:00,76.87,76.88,76.69,76.73,17433.0,74.0393,74.0489,73.8659,73.9044,17433.0
2023-09-15 14:10:00,76.72,76.73,76.65,76.67,10230.0,73.8948,73.9044,73.8274,73.8466,10230.0
2023-09-15 14:15:00,76.68,76.74,76.68,76.71,9172.0,73.8563,73.9141,73.8563,73.8852,9172.0
2023-09-15 14:20:00,76.7,76.74,76.7,76.73,4597.0,73.8755,73.9141,73.8755,73.9044,4597.0
2023-09-15 14:25:00,76.72,76.73,76.67,76.7,4954.0,73.8948,73.9044,73.8466,73.8755,4954.0
2023-09-15 14:30:00,76.7,76.73,76.68,76.73,5625.0,73.8755,73.9044,73.8563,73.9044,5625.0
2023-09-15 14:35:00,76.72,76.73,76.69,76.72,8679.0,73.8948,73.9044,73.8659,73.8948,8679.0
2023-09-15 14:40:00,76.73,76.73,76.69,76.73,6626.0,73.9044,73.9044,73.8659,73.9044,6626.0
2023-09-15 14:45:00,76.75,76.8,76.75,76.78,7368.0,73.9237,73.9718,73.9237,73.9526,7368.0
2023-09-15 14:50:00,76.78,76.8,76.76,76.78,6876.0,73.9526,73.9718,73.9333,73.9526,6876.0
2023-09-15 14:55:00,76.79,76.82,76.78,76.82,6647.0,73.9622,73.9911,73.9526,73.9911,6647.0
2023-09-15 15:00:00,76.82,76.82,76.75,76.77,8348.0,73.9911,73.9911,73.9237,73.943,8348.0
2023-09-15 15:05:00,76.77,76.77,76.71,76.72,8713.0,73.943,73.943,73.8852,73.8948,8713.0
2023-09-15 15:10:00,76.72,76.74,76.71,76.73,8182.0,73.8948,73.9141,73.8852,73.9044,8182.0
2023-09-15 15:15:00,76.73,76.73,76.67,76.69,16112.0,73.9044,73.9044,73.8466,73.8659,16112.0
2023-09-15 15:20:00,76.67,76.68,76.63,76.64,11536.0,73.8466,73.8563,73.8081,73.8177,11536.0
2023-09-15 15:25:00,76.64,76.65,76.6,76.61,12090.0,73.8177,73.8274,73.7792,73.7888,12090.0
2023-09-15 15:30:00,76.62,76.68,76.62,76.67,15578.0,73.7985,73.8563,73.7985,73.8466,15578.0
2023-09-15 15:35:00,76.67,76.68,76.57,76.58,21571.0,73.8466,73.8563,73.7503,73.7599,21571.0
2023-09-15 15:40:00,76.58,76.6,76.55,76.58,15122.0,73.7599,73.7792,73.7311,73.7599,15122.0
2023-09-15 15:45:00,76.58,76.6,76.53,76.6,24115.0,73.7599,73.7792,73.7118,73.7792,24115.0
2023-09-15 15:50:00,76.59,76.6,76.51,76.55,75501.0,73.7696,73.7792,73.6925,73.7311,75501.0
2023-09-15 15:55:00,76.56,76.56,76.44,76.51,201278.0,73.7407,73.7407,73.6251,73.6925,201278.0
2023-09-18 09:30:00,76.49,76.5,76.11,76.25,40662.0,73.6733,73.6829,73.3073,73.4421,40662.0
2023-09-18 09:35:00,76.23,76.23,75.97,76.21,20036.0,73.4228,73.4228,73.1724,73.4036,20036.0
2023-09-18 09:40:00,76.22,76.26,75.66,75.68,44216.0,73.4132,73.4517,72.8738,72.8931,44216.0
2023-09-18 09:45:00,75.71,75.85,75.64,75.77,35226.0,72.922,73.0568,72.8546,72.9798,35226.0
2023-09-18 09:50:00,75.79,75.92,75.74,75.78,23700.0,72.999,73.1243,72.9509,72.9894,23700.0
2023-09-18 09:55:00,75.78,75.9,75.72,75.84,20462.0,72.9894,73.105,72.9316,73.0472,20462.0
2023-09-18 10:00:00,75.87,76.07,75.84,76.07,26894.0,73.0761,73.2687,73.0472,73.2687,26894.0
2023-09-18 10:05:00,76.08,76.17,76.03,76.17,12717.0,73.2784,73.365,73.2302,73.365,12717.0
2023-09-18 10:10:00,76.18,76.23,76.17,76.18,11287.0,73.3747,73.4228,73.365,73.3747,11287.0
2023-09-18 10:15:00,76.18,76.3,76.17,76.3,8218.0,73.3747,73.4903,73.365,73.4903,8218.0
2023-09-18 10:20:00,76.32,76.35,76.25,76.32,13346.0,73.5095,73.5384,73.4421,73.5095,13346.0
2023-09-18 10:25:00,76.34,76.4,76.26,76.35,14352.0,73.5288,73.5866,73.4517,73.5384,14352.0
2023-09-18 10:30:00,76.38,76.64,76.38,76.6,7076.0,73.5673,73.8177,73.5673,73.7792,7076.0
2023-09-18 10:35:00,76.61,76.65,76.56,76.59,9484.0,73.7888,73.8274,73.7407,73.7696,9484.0
2023-09-18 10:40:00,76.59,76.67,76.54,76.67,9790.0,73.7696,73.8466,73.7214,73.8466,9790.0
2023-09-18 10:45:00,76.66,76.69,76.63,76.69,10006.0,73.837,73.8659,73.8081,73.8659,10006.0
2023-09-18 10:50:00,76.68,76.78,76.67,76.73,10058.0,73.8563,73.9526,73.8466,73.9044,10058.0
2023-09-18 10:55:00,76.74,76.74,76.68,76.7,9062.0,73.9141,73.9141,73.8563,73.8755,9062.0
2023-09-18 11:00:00,76.69,76.69,76.59,76.59,11608.0,73.8659,73.8659,73.7696,73.7696,11608.0
2023-09-18 11:05:00,76.59,76.62,76.54,76.57,6591.0,73.7696,73.7985,73.7214,73.7503,6591.0
2023-09-18 11:10:00,76.58,76.61,76.57,76.57,8760.0,73.7599,73.7888,73.7503,73.7503,8760.0
2023-09-18 11:15:00,76.56,76.65,76.56,76.65,11550.0,73.7407,73.8274,73.7407,73.8274,11550.0
2023-09-18 11:20:00,76.67,76.73,76.66,76.73,5181.0,73.8466,73.9044,73.837,73.9044,5181.0
2023-09-18 11:25:00,76.73,76.74,76.68,76.73,8996.0,73.9044,73.9141,73.8563,73.9044,8996.0
2023-09-18 11:30:00,76.74,76.77,76.73,76.76,14267.0,73.9141,73.943,73.9044,73.9333,14267.0
2023-09-18 11:35:00,76.75,76.79,76.73,76.78,11742.0,73.9237,73.9622,73.9044,73.9526,11742.0
2023-09-18 11:40:00,76.78,76.83,76.77,76.83,7482.0,73.9526,74.0007,73.943,74.0007,7482.0
2023-09-18 11:45:00,76.84,76.84,76.81,76.82,8652.0,74.0104,74.0104,73.9815,73.9911,8652.0
2023-09-18 11:50:00,76.83,76.84,76.74,76.76,7713.0,74.0007,74.0104,73.9141,73.9333,7713.0
2023-09-18 11:55:00,76.77,76.8,76.74,76.79,6229.0,73.943,73.9718,73.9141,73.9622,6229.0
2023-09-18 12:00:00,76.78,76.85,76.76,76.83,4403.0,73.9526,74.02,73.9333,74.0007,4403.0
2023-09-18 12:05:00,76.83,76.83,76.77,76.8,8749.0,74.0007,74.0007,73.943,73.9718,8749.0
2023-09-18 12:10:00,76.8,76.85,76.77,76.84,6053.0,73.9718,74.02,73.943,74.0104,6053.0
2023-09-18 12:15:00,76.85,76.86,76.81,76.83,3497.0,74.02,74.0296,73.9815,74.0007,3497.0
2023-09-18 12:20:00,76.84,76.84,76.8,76.83,8582.0,74.0104,74.0104,73.9718,74.0007,8582.0
2023-09-18 12:25:00,76.83,76.83,76.79,76.8,4324.0,74.0007,74.0007,73.9622,73.9718,4324.0
2023-09-18 12:30:00,76.81,76.85,76.81,76.84,5277.0,73.9815,74.02,73.9815,74.0104,5277.0
2023-09-18 12:35:00,76.83,76.85,76.81,76.82,4857.0,74.0007,74.02,73.9815,73.9911,4857.0
2023-09-18 12:40:00,76.83,76.86,76.81,76.83,5374.0,74.0007,74.0296,73.9815,74.0007,5374.0
2023-09-18 12:45:00,76.83,76.87,76.82,76.86,10009.0,74.0007,74.0393,73.9911,74.0296,10009.0
2023-09-18 12:50:00,76.86,76.87,76.85,76.86,3674.0,74.0296,74.0393,74.02,74.0296,3674.0
2023-09-18 12:55:00,76.87,76.87,76.84,76.85,6875.0,74.0393,74.0393,74.0104,74.02,6875.0
2023-09-18 13:00:00,76.84,76.9,76.84,76.89,9766.0,74.0104,74.0682,74.0104,74.0585,9766.0
2023-09-18 13:05:00,76.88,76.89,76.84,76.84,4585.0,74.0489,74.0585,74.0104,74.0104,4585.0
2023-09-18 13:10:00,76.83,76.87,76.83,76.85,6695.0,74.0007,74.0393,74.0007,74.02,6695.0
2023-09-18 13:15:00,76.86,76.86,76.79,76.84,6101.0,74.0296,74.0296,73.9622,74.0104,6101.0
2023-09-18 13:20:00,76.85,76.85,76.82,76.82,4491.0,74.02,74.02,73.9911,73.9911,4491.0
2023-09-18 13:25:00,76.82,76.84,76.81,76.81,4974.0,73.9911,74.0104,73.9815,73.9815,4974.0
2023-09-18 13:30:00,76.82,76.85,76.81,76.81,5443.0,73.9911,74.02,73.9815,73.9815,5443.0
2023-09-18 13:35:00,76.81,76.83,76.81,76.83,8773.0,73.9815,74.0007,73.9815,74.0007,8773.0
2023-09-18 13:40:00,76.84,76.84,76.8,76.81,7030.0,74.0104,74.0104,73.9718,73.9815,7030.0
2023-09-18 13:45:00,76.82,76.83,76.8,76.82,7284.0,73.9911,74.0007,73.9718,73.9911,7284.0
2023-09-18 13:50:00,76.83,76.83,76.78,76.8,11719.0,74.0007,74.0007,73.9526,73.9718,11719.0
2023-09-18 13:55:00,76.8,76.8,76.77,76.78,5884.0,73.9718,73.9718,73.943,73.9526,5884.0
2023-09-18 14:00:00,76.78,76.79,76.74,76.77,6762.0,73.9526,73.9622,73.9141,73.943,6762.0
2023-09-18 14:05:00,76.77,76.78,76.75,76.78,8800.0,73.943,73.9526,73.9237,73.9526,8800.0
2023-09-18 14:10:00,76.79,76.81,76.77,76.78,10984.0,73.9622,73.9815,73.943,73.9526,10984.0
2023-09-18 14:15:00,76.79,76.84,76.79,76.83,6532.0,73.9622,74.0104,73.9622,74.0007,6532.0
2023-09-18 14:20:00,76.83,76.85,76.81,76.81,9316.0,74.0007,74.02,73.9815,73.9815,9316.0
2023-09-18 14:25:00,76.82,76.84,76.81,76.83,5462.0,73.9911,74.0104,73.9815,74.0007,5462.0
2023-09-18 14:30:00,76.83,76.84,76.81,76.82,6662.0,74.0007,74.0104,73.9815,73.9911,6662.0
2023-09-18 14:35:00,76.81,76.83,76.8,76.8,5018.0,73.9815,74.0007,73.9718,73.9718,5018.0
2023-09-18 14:40:00,76.8,76.92,76.8,76.92,10035.0,73.9718,74.0874,73.9718,74.0874,10035.0
2023-09-18 14:45:00,76.93,76.94,76.91,76.94,7035.0,74.0971,74.1067,74.0778,74.1067,7035.0
2023-09-18 14:50:00,76.94,76.97,76.9,76.92,10244.0,74.1067,74.1356,74.0682,74.0874,10244.0
2023-09-18 14:55:00,76.91,76.99,76.91,76.99,8822.0,74.0778,74.1549,74.0778,74.1549,8822.0
2023-09-18 15:00:00,77.0,77.0,76.93,76.96,12215.0,74.1645,74.1645,74.0971,74.126,12215.0
2023-09-18 15:05:00,76.97,77.0,76.96,76.98,8613.0,74.1356,74.1645,74.126,74.1452,8613.0
2023-09-18 15:10:00,76.99,77.0,76.95,76.99,11703.0,74.1549,74.1645,74.1163,74.1549,11703.0
2023-09-18 15:15:00,76.98,77.0,76.96,76.96,11295.0,74.1452,74.1645,74.126,74.126,11295.0
2023-09-18 15:20:00,76.95,76.98,76.94,76.94,15950.0,74.1163,74.1452,74.1067,74.1067,15950.0
2023-09-18 15:25:00,76.94,76.99,76.93,76.98,10130.0,74.1067,74.1549,74.0971,74.1452,10130.0
2023-09-18 15:30:00,76.98,76.99,76.94,76.99,16067.0,74.1452,74.1549,74.1067,74.1549,16067.0
2023-09-18 15:35:00,76.99,77.0,76.95,76.96,18808.0,74.1549,74.1645,74.1163,74.126,18808.0
2023-09-18 15:40:00,76.96,76.99,76.94,76.95,24086.0,74.126,74.1549,74.1067,74.1163,24086.0
2023-09-18 15:45:00,76.94,76.98,76.92,76.95,24558.0,74.1067,74.1452,74.0874,74.1163,24558.0
2023-09-18 15:50:00,76.96,76.98,76.89,76.91,43619.0,74.126,74.1452,74.0585,74.0778,43619.0
2023-09-18 15:55:00,76.91,76.99,76.9,76.95,100248.0,74.0778,74.1549,74.0682,74.1163,100248.0
2023-09-19 09:30:00,77.1,77.2,76.42,76.99,42122.0,74.2608,74.3571,73.6058,74.1549,42122.0
2023-09-19 09:35:00,77.0,77.04,76.73,76.87,18503.0,74.1645,74.203,73.9044,74.0393,18503.0
2023-09-19 09:40:00,76.87,76.98,76.68,76.98,18302.0,74.0393,74.1452,73.8563,74.1452,18302.0
2023-09-19 09:45:00,77.0,77.11,77.0,77.09,6826.0,74.1645,74.2704,74.1645,74.2512,6826.0
2023-09-19 09:50:00,77.08,77.2,77.01,77.02,8686.0,74.2415,74.3571,74.1741,74.1837,8686.0
2023-09-19 09:55:00,76.98,77.14,76.98,77.13,18118.0,74.1452,74.2993,74.1452,74.2897,18118.0
2023-09-19 10:00:00,77.18,77.23,77.1,77.12,13124.0,74.3379,74.386,74.2608,74.2801,13124.0
2023-09-19 10:05:00,77.12,77.14,77.02,77.06,5371.0,74.2801,74.2993,74.1837,74.2223,5371.0
2023-09-19 10:10:00,77.08,77.12,77.03,77.05,9129.0,74.2415,74.2801,74.1934,74.2126,9129.0
2023-09-19 10:15:00,77.05,77.05,76.96,76.97,7908.0,74.2126,74.2126,74.126,74.1356,7908.0
2023-09-19 10:20:00,76.99,77.03,76.96,76.97,12235.0,74.1549,74.1934,74.126,74.1356,12235.0
2023-09-19 10:25:00,76.97,77.05,76.95,77.04,8585.0,74.1356,74.2126,74.1163,74.203,8585.0
2023-09-19 10:30:00,77.05,77.06,76.99,77.05,10925.0,74.2126,74.2223,74.1549,74.2126,10925.0
2023-09-19 10:35:00,77.05,77.09,77.02,77.07,12375.0,74.2126,74.2512,74.1837,74.2319,12375.0
2023-09-19 10:40:00,77.06,77.11,77.03,77.06,10593.0,74.2223,74.2704,74.1934,74.2223,10593.0
2023-09-19 10:45:00,77.05,77.09,77.02,77.02,9781.0,74.2126,74.2512,74.1837,74.1837,9781.0
2023-09-19 10:50:00,77.02,77.04,76.98,76.98,7409.0,74.1837,74.203,74.1452,74.1452,7409.0
2023-09-19 10:55:00,76.99,77.03,76.97,77.01,7471.0,74.1549,74.1934,74.1356,74.1741,7471.0
2023-09-19 11:00:00,77.0,77.01,76.96,76.99,8868.0,74.1645,74.1741,74.126,74.1549,8868.0
2023-09-19 11:05:00,77.0,77.03,76.96,77.01,7352.0,74.1645,74.1934,74.126,74.1741,7352.0
2023-09-19 11:10:00,77.01,77.12,76.99,77.12,5611.0,74.1741,74.2801,74.1549,74.2801,5611.0
2023-09-19 11:15:00,77.12,77.12,77.06,77.12,11080.0,74.2801,74.2801,74.2223,74.2801,11080.0
2023-09-19 11:20:00,77.12,77.14,77.06,77.07,7334.0,74.2801,74.2993,74.2223,74.2319,7334.0
2023-09-19 11:25:00,77.08,77.11,77.05,77.06,4589.0,74.2415,74.2704,74.2126,74.2223,4589.0
2023-09-19 11:30:00,77.06,77.07,76.99,77.0,11639.0,74.2223,74.2319,74.1549,74.1645,11639.0
2023-09-19 11:35:00,77.0,77.09,77.0,77.06,11548.0,74.1645,74.2512,74.1645,74.2223,11548.0
2023-09-19 11:40:00,77.06,77.12,77.04,77.04,14008.0,74.2223,74.2801,74.203,74.203,14008.0
2023-09-19 11:45:00,77.04,77.1,77.04,77.1,10127.0,74.203,74.2608,74.203,74.2608,10127.0
2023-09-19 11:50:00,77.1,77.14,77.08,77.08,9802.0,74.2608,74.2993,74.2415,74.2415,9802.0
2023-09-19 11:55:00,77.07,77.08,77.04,77.07,9194.0,74.2319,74.2415,74.203,74.2319,9194.0
2023-09-19 12:00:00,77.07,77.1,77.05,77.08,6107.0,74.2319,74.2608,74.2126,74.2415,6107.0
2023-09-19 12:05:00,77.08,77.08,77.02,77.05,4902.0,74.2415,74.2415,74.1837,74.2126,4902.0
2023-09-19 12:10:00,77.05,77.14,77.02,77.14,8858.0,74.2126,74.2993,74.1837,74.2993,8858.0
2023-09-19 12:15:00,77.15,77.16,77.07,77.08,11404.0,74.309,74.3186,74.2319,74.2415,11404.0
2023-09-19 12:20:00,77.07,77.08,77.03,77.07,7425.0,74.2319,74.2415,74.1934,74.2319,7425.0
2023-09-19 12:25:00,77.07,77.07,77.02,77.02,8142.0,74.2319,74.2319,74.1837,74.1837,8142.0
2023-09-19 12:30:00,77.03,77.06,77.03,77.05,5889.0,74.1934,74.2223,74.1934,74.2126,5889.0
2023-09-19 12:35:00,77.06,77.06,77.01,77.04,11460.0,74.2223,74.2223,74.1741,74.203,11460.0
2023-09-19 12:40:00,77.05,77.06,77.03,77.04,7391.0,74.2126,74.2223,74.1934,74.203,7391.0
2023-09-19 12:45:00,77.04,77.05,76.93,76.96,9023.0,74.203,74.2126,74.0971,74.126,9023.0
2023-09-19 12:50:00,76.96,76.97,76.92,76.96,7253.0,74.126,74.1356,74.0874,74.126,7253.0
2023-09-19 12:55:00,76.96,76.97,76.94,76.95,8056.0,74.126,74.1356,74.1067,74.1163,8056.0
2023-09-19 13:00:00,76.95,76.97,76.91,76.97,5643.0,74.1163,74.1356,74.0778,74.1356,5643.0
2023-09-19 13:05:00,76.97,76.97,76.93,76.96,5428.0,74.1356,74.1356,74.0971,74.126,5428.0
2023-09-19 13:10:00,76.96,76.98,76.91,76.95,12912.0,74.126,74.1452,74.0778,74.1163,12912.0
2023-09-19 13:15:00,76.95,76.97,76.94,76.97,6740.0,74.1163,74.1356,74.1067,74.1356,6740.0
2023-09-19 13:20:00,76.97,76.99,76.94,76.98,10628.0,74.1356,74.1549,74.1067,74.1452,10628.0
2023-09-19 13:25:00,76.99,77.0,76.98,76.99,4549.0,74.1549,74.1645,74.1452,74.1549,4549.0
2023-09-19 13:30:00,76.99,77.03,76.98,77.02,13225.0,74.1549,74.1934,74.1452,74.1837,13225.0
2023-09-19 13:35:00,77.04,77.06,77.03,77.06,6471.0,74.203,74.2223,74.1934,74.2223,6471.0
2023-09-19 13:40:00,77.06,77.07,77.03,77.05,9887.0,74.2223,74.2319,74.1934,74.2126,9887.0
2023-09-19 13:45:00,77.06,77.12,77.05,77.11,7168.0,74.2223,74.2801,74.2126,74.2704,7168.0
2023-09-19 13:50:00,77.12,77.15,77.11,77.14,4661.0,74.2801,74.309,74.2704,74.2993,4661.0
2023-09-19 13:55:00,77.14,77.15,77.1,77.14,8380.0,74.2993,74.309,74.2608,74.2993,8380.0
2023-09-19 14:00:00,77.15,77.19,77.14,77.18,12089.0,74.309,74.3475,74.2993,74.3379,12089.0
2023-09-19 14:05:00,77.18,77.19,77.16,77.18,7833.0,74.3379,74.3475,74.3186,74.3379,7833.0
2023-09-19 14:10:00,77.19,77.22,77.19,77.22,8947.0,74.3475,74.3764,74.3475,74.3764,8947.0
2023-09-19 14:15:00,77.23,77.25,77.18,77.2,9413.0,74.386,74.4053,74.3379,74.3571,9413.0
2023-09-19 14:20:00,77.21,77.24,77.2,77.22,6267.0,74.3668,74.3956,74.3571,74.3764,6267.0
2023-09-19 14:25:00,77.23,77.27,77.21,77.25,7851.0,74.386,74.4245,74.3668,74.4053,7851.0
2023-09-19 14:30:00,77.25,77.28,77.24,77.28,5115.0,74.4053,74.4342,74.3956,74.4342,5115.0
2023-09-19 14:35:00,77.3,77.4,77.3,77.37,29777.0,74.4534,74.5498,74.4534,74.5209,29777.0
2023-09-19 14:40:00,77.37,77.39,77.34,77.37,9054.0,74.5209,74.5401,74.492,74.5209,9054.0
2023-09-19 14:45:00,77.38,77.38,77.32,77.33,11344.0,74.5305,74.5305,74.4727,74.4823,11344.0
2023-09-19 14:50:00,77.32,77.33,77.24,77.27,10109.0,74.4727,74.4823,74.3956,74.4245,10109.0
2023-09-19 14:55:00,77.27,77.3,77.25,77.27,9254.0,74.4245,74.4534,74.4053,74.4245,9254.0
2023-09-19 15:00:00,77.26,77.28,77.23,77.26,14496.0,74.4149,74.4342,74.386,74.4149,14496.0
2023-09-19 15:05:00,77.26,77.29,77.25,77.26,12111.0,74.4149,74.4438,74.4053,74.4149,12111.0
2023-09-19 15:10:00,77.26,77.27,77.22,77.23,17658.0,74.4149,74.4245,74.3764,74.386,17658.0
2023-09-19 15:15:00,77.23,77.28,77.21,77.23,34528.0,74.386,74.4342,74.3668,74.386,34528.0
2023-09-19 15:20:00,77.22,77.27,77.21,77.26,14029.0,74.3764,74.4245,74.3668,74.4149,14029.0
2023-09-19 15:25:00,77.27,77.34,77.26,77.33,9640.0,74.4245,74.492,74.4149,74.4823,9640.0
2023-09-19 15:30:00,77.34,77.4,77.34,77.39,11963.0,74.492,74.5498,74.492,74.5401,11963.0
2023-09-19 15:35:00,77.4,77.41,77.37,77.41,14656.0,74.5498,74.5594,74.5209,74.5594,14656.0
2023-09-19 15:40:00,77.41,77.46,77.4,77.45,19898.0,74.5594,74.6075,74.5498,74.5979,19898.0
2023-09-19 15:45:00,77.46,77.53,77.46,77.48,24754.0,74.6075,74.675,74.6075,74.6268,24754.0
2023-09-19 15:50:00,77.48,77.49,77.4,77.43,42896.0,74.6268,74.6364,74.5498,74.5786,42896.0
2023-09-19 15:55:00,77.42,77.48,77.36,77.38,120760.0,74.569,74.6268,74.5112,74.5305,120760.0
2023-09-20 09:30:00,77.53,77.56,77.03,77.41,38416.0,74.675,74.7039,74.1934,74.5594,38416.0
2023-09-20 09:35:00,77.43,77.58,77.41,77.58,8974.0,74.5786,74.7231,74.5594,74.7231,8974.0
2023-09-20 09:40:00,77.59,77.67,77.54,77.63,10625.0,74.7328,74.8098,74.6846,74.7713,10625.0
2023-09-20 09:45:00,77.64,77.73,77.58,77.7,10489.0,74.7809,74.8676,74.7231,74.8387,10489.0
2023-09-20 09:50:00,77.69,77.76,77.65,77.67,6830.0,74.8291,74.8965,74.7905,74.8098,6830.0
2023-09-20 09:55:00,77.67,77.67,77.59,77.6,7669.0,74.8098,74.8098,74.7328,74.7424,7669.0
2023-09-20 10:00:00,77.62,77.72,77.62,77.69,9604.0,74.7617,74.858,74.7617,74.8291,9604.0
2023-09-20 10:05:00,77.68,77.68,77.64,77.67,2488.0,74.8194,74.8194,74.7809,74.8098,2488.0
2023-09-20 10:10:00,77.66,77.66,77.6,77.64,9156.0,74.8002,74.8002,74.7424,74.7809,9156.0
2023-09-20 10:15:00,77.64,77.68,77.63,77.67,7494.0,74.7809,74.8194,74.7713,74.8098,7494.0
2023-09-20 10:20:00,77.7,77.76,77.7,77.76,46171.0,74.8387,74.8965,74.8387,74.8965,46171.0
2023-09-20 10:25:00,77.76,77.81,77.74,77.81,9434.0,74.8965,74.9447,74.8772,74.9447,9434.0
2023-09-20 10:30:00,77.81,77.86,77.77,77.81,10263.0,74.9447,74.9928,74.9061,74.9447,10263.0
2023-09-20 10:35:00,77.8,77.82,77.76,77.79,9277.0,74.935,74.9543,74.8965,74.9254,9277.0
2023-09-20 10:40:00,77.78,77.82,77.7,77.71,12372.0,74.9158,74.9543,74.8387,74.8483,12372.0
2023-09-20 10:45:00,77.7,77.8,77.68,77.78,7184.0,74.8387,74.935,74.8194,74.9158,7184.0
2023-09-20 10:50:00,77.79,77.8,77.74,77.76,7672.0,74.9254,74.935,74.8772,74.8965,7672.0
2023-09-20 10:55:00,77.77,77.81,77.75,77.81,8699.0,74.9061,74.9447,74.8869,74.9447,8699.0
2023-09-20 11:00:00,77.83,77.9,77.82,77.84,6799.0,74.9639,75.0313,74.9543,74.9736,6799.0
2023-09-20 11:05:00,77.84,77.85,77.8,77.84,8769.0,74.9736,74.9832,74.935,74.9736,8769.0
2023-09-20 11:10:00,77.84,77.95,77.83,77.92,9212.0,74.9736,75.0795,74.9639,75.0506,9212.0
2023-09-20 11:15:00,77.92,77.93,77.89,77.92,2958.0,75.0506,75.0602,75.0217,75.0506,2958.0
2023-09-20 11:20:00,77.92,77.96,77.92,77.96,5433.0,75.0506,75.0891,75.0506,75.0891,5433.0
2023-09-20 11:25:00,77.97,78.0,77.92,77.92,10445.0,75.0988,75.1277,75.0506,75.0506,10445.0
2023-09-20 11:30:00,77.91,77.93,77.88,77.9,5026.0,75.041,75.0602,75.0121,75.0313,5026.0
2023-09-20 11:35:00,77.9,77.9,77.84,77.86,5212.0,75.0313,75.0313,74.9736,74.9928,5212.0
2023-09-20 11:40:00,77.86,77.87,77.83,77.83,5807.0,74.9928,75.0024,74.9639,74.9639,5807.0
2023-09-20 11:45:00,77.83,77.84,77.8,77.83,9987.0,74.9639,74.9736,74.935,74.9639,9987.0
2023-09-20 11:50:00,77.82,77.86,77.79,77.85,5214.0,74.9543,74.9928,74.9254,74.9832,5214.0
2023-09-20 11:55:00,77.85,77.86,77.83,77.86,9113.0,74.9832,74.9928,74.9639,74.9928,9113.0
2023-09-20 12:00:00,77.86,77.87,77.8,77.83,9767.0,74.9928,75.0024,74.935,74.9639,9767.0
2023-09-20 12:05:00,77.83,77.87,77.82,77.86,5449.0,74.9639,75.0024,74.9543,74.9928,5449.0
2023-09-20 12:10:00,77.86,77.92,77.86,77.91,4501.0,74.9928,75.0506,74.9928,75.041,4501.0
2023-09-20 12:15:00,77.92,77.94,77.9,77.91,6570.0,75.0506,75.0699,75.0313,75.041,6570.0
2023-09-20 12:20:00,77.92,77.93,77.9,77.92,4762.0,75.0506,75.0602,75.0313,75.0506,4762.0
2023-09-20 12:25:00,77.91,77.97,77.88,77.96,3986.0,75.041,75.0988,75.0121,75.0891,3986.0
2023-09-20 12:30:00,77.97,77.97,77.9,77.92,6727.0,75.0988,75.0988,75.0313,75.0506,6727.0
2023-09-20 12:35:00,77.91,77.94,77.9,77.92,4406.0,75.041,75.0699,75.0313,75.0506,4406.0
2023-09-20 12:40:00,77.91,77.95,77.91,77.94,6465.0,75.041,75.0795,75.041,75.0699,6465.0
2023-09-20 12:45:00,77.94,77.94,77.89,77.9,5876.0,75.0699,75.0699,75.0217,75.0313,5876.0
2023-09-20 12:50:00,77.9,77.92,77.86,77.86,6938.0,75.0313,75.0506,74.9928,74.9928,6938.0
2023-09-20 12:55:00,77.88,77.92,77.88,77.91,6799.0,75.0121,75.0506,75.0121,75.041,6799.0
2023-09-20 13:00:00,77.91,77.91,77.87,77.88,4913.0,75.041,75.041,75.0024,75.0121,4913.0
2023-09-20 13:05:00,77.87,78.0,77.87,77.98,11331.0,75.0024,75.1277,75.0024,75.1084,11331.0
2023-09-20 13:10:00,77.98,77.99,77.92,77.92,3467.0,75.1084,75.118,75.0506,75.0506,3467.0
2023-09-20 13:15:00,77.92,77.95,77.91,77.92,4512.0,75.0506,75.0795,75.041,75.0506,4512.0
2023-09-20 13:20:00,77.91,77.91,77.88,77.88,4611.0,75.041,75.041,75.0121,75.0121,4611.0
2023-09-20 13:25:00,77.87,77.89,77.85,77.85,4906.0,75.0024,75.0217,74.9832,74.9832,4906.0
2023-09-20 13:30:00,77.84,77.85,77.82,77.82,5635.0,74.9736,74.9832,74.9543,74.9543,5635.0
2023-09-20 13:35:00,77.82,77.82,77.77,77.77,7062.0,74.9543,74.9543,74.9061,74.9061,7062.0
2023-09-20 13:40:00,77.77,77.77,77.69,77.7,17730.0,74.9061,74.9061,74.8291,74.8387,17730.0
2023-09-20 13:45:00,77.7,77.75,77.7,77.71,38998.0,74.8387,74.8869,74.8387,74.8483,38998.0
2023-09-20 13:50:00,77.72,77.75,77.71,77.74,8358.0,74.858,74.8869,74.8483,74.8772,8358.0
2023-09-20 13:55:00,77.75,77.75,77.72,77.73,5185.0,74.8869,74.8869,74.858,74.8676,5185.0
2023-09-20 14:00:00,77.73,77.73,77.46,77.56,15899.0,74.8676,74.8676,74.6075,74.7039,15899.0
2023-09-20 14:05:00,77.54,77.65,77.51,77.56,11011.0,74.6846,74.7905,74.6557,74.7039,11011.0
2023-09-20 14:10:00,77.56,77.64,77.5,77.59,12066.0,74.7039,74.7809,74.6461,74.7328,12066.0
2023-09-20 14:15:00,77.59,77.66,77.59,77.65,6074.0,74.7328,74.8002,74.7328,74.7905,6074.0
2023-09-20 14:20:00,77.65,77.67,77.61,77.65,9082.0,74.7905,74.8098,74.752,74.7905,9082.0
2023-09-20 14:25:00,77.65,77.65,77.57,77.58,12031.0,74.7905,74.7905,74.7135,74.7231,12031.0
2023-09-20 14:30:00,77.58,77.69,77.55,77.58,15188.0,74.7231,74.8291,74.6942,74.7231,15188.0
2023-09-20 14:35:00,77.58,77.67,77.58,77.61,12343.0,74.7231,74.8098,74.7231,74.752,12343.0
2023-09-20 14:40:00,77.6,77.68,77.56,77.61,11785.0,74.7424,74.8194,74.7039,74.752,11785.0
2023-09-20 14:45:00,77.59,77.6,77.46,77.46,21229.0,74.7328,74.7424,74.6075,74.6075,21229.0
2023-09-20 14:50:00,77.43,77.46,77.34,77.42,14006.0,74.5786,74.6075,74.492,74.569,14006.0
2023-09-20 14:55:00,77.42,77.47,77.39,77.42,10924.0,74.569,74.6172,74.5401,74.569,10924.0
2023-09-20 15:00:00,77.42,77.48,77.39,77.45,15263.0,74.569,74.6268,74.5401,74.5979,15263.0
2023-09-20 15:05:00,77.45,77.45,77.29,77.34,16426.0,74.5979,74.5979,74.4438,74.492,16426.0
2023-09-20 15:10:00,77.35,77.37,77.25,77.25,17640.0,74.5016,74.5209,74.4053,74.4053,17640.0
2023-09-20 15:15:00,77.26,77.33,77.26,77.32,15050.0,74.4149,74.4823,74.4149,74.4727,15050.0
2023-09-20 15:20:00,77.33,77.38,77.28,77.38,15256.0,74.4823,74.5305,74.4342,74.5305,15256.0
2023-09-20 15:25:00,77.41,77.41,77.31,77.34,23005.0,74.5594,74.5594,74.4631,74.492,23005.0
2023-09-20 15:30:00,77.34,77.35,77.16,77.17,24642.0,74.492,74.5016,74.3186,74.3282,24642.0
2023-09-20 15:35:00,77.17,77.27,77.17,77.24,18466.0,74.3282,74.4245,74.3282,74.3956,18466.0
2023-09-20 15:40:00,77.25,77.26,77.2,77.22,20963.0,74.4053,74.4149,74.3571,74.3764,20963.0
2023-09-20 15:45:00,77.21,77.22,77.14,77.21,30554.0,74.3668,74.3764,74.2993,74.3668,30554.0
2023-09-20 15:50:00,77.21,77.31,77.2,77.25,44900.0,74.3668,74.4631,74.3571,74.4053,44900.0
2023-09-20 15:55:00,77.26,77.27,77.12,77.16,81950.0,74.4149,74.4245,74.2801,74.3186,81950.0
2023-09-21 09:30:00,76.99,77.14,76.6,76.9,28361.0,74.1549,74.2993,73.7792,74.0682,28361.0
2023-09-21 09:35:00,76.82,76.84,76.44,76.47,20663.0,73.9911,74.0104,73.6251,73.654,20663.0
2023-09-21 09:40:00,76.47,76.56,76.42,76.52,11973.0,73.654,73.7407,73.6058,73.7022,11973.0
2023-09-21 09:45:00,76.51,76.7,76.51,76.63,16275.0,73.6925,73.8755,73.6925,73.8081,16275.0
2023-09-21 09:50:00,76.62,76.75,76.55,76.6,24643.0,73.7985,73.9237,73.7311,73.7792,24643.0
2023-09-21 09:55:00,76.57,76.57,76.43,76.55,16740.0,73.7503,73.7503,73.6155,73.7311,16740.0
2023-09-21 10:00:00,76.56,76.61,76.46,76.46,10604.0,73.7407,73.7888,73.6444,73.6444,10604.0
2023-09-21 10:05:00,76.46,76.52,76.44,76.5,8204.0,73.6444,73.7022,73.6251,73.6829,8204.0
2023-09-21 10:10:00,76.51,76.54,76.43,76.53,11860.0,73.6925,73.7214,73.6155,73.7118,11860.0
2023-09-21 10:15:00,76.54,76.65,76.52,76.59,18009.0,73.7214,73.8274,73.7022,73.7696,18009.0
2023-09-21 10:20:00,76.6,76.71,76.6,76.69,12827.0,73.7792,73.8852,73.7792,73.8659,12827.0
2023-09-21 10:25:00,76.67,76.69,76.62,76.63,13703.0,73.8466,73.8659,73.7985,73.8081,13703.0
2023-09-21 10:30:00,76.64,76.64,76.5,76.52,10812.0,73.8177,73.8177,73.6829,73.7022,10812.0
2023-09-21 10:35:00,76.52,76.59,76.37,76.44,25319.0,73.7022,73.7696,73.5577,73.6251,25319.0
2023-09-21 10:40:00,76.45,76.5,76.37,76.39,14217.0,73.6347,73.6829,73.5577,73.5769,14217.0
2023-09-21 10:45:00,76.37,76.42,76.36,76.37,18800.0,73.5577,73.6058,73.5481,73.5577,18800.0
2023-09-21 10:50:00,76.37,76.37,76.29,76.29,16621.0,73.5577,73.5577,73.4806,73.4806,16621.0
2023-09-21 10:55:00,76.27,76.35,76.23,76.35,12754.0,73.4614,73.5384,73.4228,73.5384,12754.0
2023-09-21 11:00:00,76.36,76.37,76.31,76.34,7842.0,73.5481,73.5577,73.4999,73.5288,7842.0
2023-09-21 11:05:00,76.35,76.36,76.25,76.3,12708.0,73.5384,73.5481,73.4421,73.4903,12708.0
2023-09-21 11:10:00,76.29,76.33,76.22,76.22,7735.0,73.4806,73.5192,73.4132,73.4132,7735.0
2023-09-21 11:15:00,76.22,76.23,76.16,76.2,14866.0,73.4132,73.4228,73.3554,73.3939,14866.0
2023-09-21 11:20:00,76.21,76.26,76.2,76.22,9095.0,73.4036,73.4517,73.3939,73.4132,9095.0
2023-09-21 11:25:00,76.22,76.28,76.22,76.24,9271.0,73.4132,73.471,73.4132,73.4325,9271.0
2023-09-21 11:30:00,76.24,76.32,76.24,76.31,9493.0,73.4325,73.5095,73.4325,73.4999,9493.0
2023-09-21 11:35:00,76.32,76.39,76.31,76.36,19870.0,73.5095,73.5769,73.4999,73.5481,19870.0
2023-09-21 11:40:00,76.38,76.41,76.34,76.39,8132.0,73.5673,73.5962,73.5288,73.5769,8132.0
2023-09-21 11:45:00,76.39,76.44,76.33,76.43,10152.0,73.5769,73.6251,73.5192,73.6155,10152.0
2023-09-21 11:50:00,76.43,76.43,76.37,76.42,8957.0,73.6155,73.6155,73.5577,73.6058,8957.0
2023-09-21 11:55:00,76.42,76.45,76.33,76.33,8995.0,73.6058,73.6347,73.5192,73.5192,8995.0
2023-09-21 12:00:00,76.35,76.35,76.26,76.29,10911.0,73.5384,73.5384,73.4517,73.4806,10911.0
2023-09-21 12:05:00,76.3,76.3,76.22,76.22,9360.0,73.4903,73.4903,73.4132,73.4132,9360.0
2023-09-21 12:10:00,76.22,76.23,76.17,76.19,11180.0,73.4132,73.4228,73.365,73.3843,11180.0
2023-09-21 12:15:00,76.19,76.2,76.12,76.16,11363.0,73.3843,73.3939,73.3169,73.3554,11363.0
2023-09-21 12:20:00,76.17,76.17,76.13,76.14,8171.0,73.365,73.365,73.3265,73.3362,8171.0
2023-09-21 12:25:00,76.14,76.17,76.12,76.12,10786.0,73.3362,73.365,73.3169,73.3169,10786.0
2023-09-21 12:30:00,76.12,76.17,76.11,76.16,13084.0,73.3169,73.365,73.3073,73.3554,13084.0
2023-09-21 12:35:00,76.16,76.16,76.12,76.13,4965.0,73.3554,73.3554,73.3169,73.3265,4965.0
2023-09-21 12:40:00,76.13,76.14,76.1,76.11,10018.0,73.3265,73.3362,73.2976,73.3073,10018.0
2023-09-21 12:45:00,76.11,76.12,76.08,76.1,9271.0,73.3073,73.3169,73.2784,73.2976,9271.0
2023-09-21 12:50:00,76.1,76.1,76.06,76.09,7490.0,73.2976,73.2976,73.2591,73.288,7490.0
2023-09-21 12:55:00,76.1,76.1,76.05,76.05,8133.0,73.2976,73.2976,73.2495,73.2495,8133.0
2023-09-21 13:00:00,76.05,76.09,76.02,76.08,6159.0,73.2495,73.288,73.2206,73.2784,6159.0
2023-09-21 13:05:00,76.08,76.1,76.07,76.08,9854.0,73.2784,73.2976,73.2687,73.2784,9854.0
2023-09-21 13:10:00,76.08,76.17,76.08,76.17,7745.0,73.2784,73.365,73.2784,73.365,7745.0
2023-09-21 13:15:00,76.17,76.29,76.17,76.25,9202.0,73.365,73.4806,73.365,73.4421,9202.0
2023-09-21 13:20:00,76.26,76.31,76.24,76.31,4848.0,73.4517,73.4999,73.4325,73.4999,4848.0
2023-09-21 13:25:00,76.32,76.4,76.32,76.35,6838.0,73.5095,73.5866,73.5095,73.5384,6838.0
2023-09-21 13:30:00,76.34,76.37,76.33,76.36,4637.0,73.5288,73.5577,73.5192,73.5481,4637.0
2023-09-21 13:35:00,76.37,76.39,76.35,76.37,6455.0,73.5577,73.5769,73.5384,73.5577,6455.0
2023-09-21 13:40:00,76.37,76.4,76.34,76.34,7348.0,73.5577,73.5866,73.5288,73.5288,7348.0
2023-09-21 13:45:00,76.34,76.38,76.34,76.36,6255.0,73.5288,73.5673,73.5288,73.5481,6255.0
2023-09-21 13:50:00,76.36,76.38,76.33,76.36,8131.0,73.5481,73.5673,73.5192,73.5481,8131.0
2023-09-21 13:55:00,76.36,76.37,76.29,76.35,8653.0,73.5481,73.5577,73.4806,73.5384,8653.0
2023-09-21 14:00:00,76.35,76.37,76.28,76.28,8038.0,73.5384,73.5577,73.471,73.471,8038.0
2023-09-21 14:05:00,76.27,76.32,76.27,76.31,8617.0,73.4614,73.5095,73.4614,73.4999,8617.0
2023-09-21 14:10:00,76.32,76.37,76.31,76.32,7167.0,73.5095,73.5577,73.4999,73.5095,7167.0
2023-09-21 14:15:00,76.32,76.32,76.27,76.28,8759.0,73.5095,73.5095,73.4614,73.471,8759.0
2023-09-21 14:20:00,76.27,76.31,76.25,76.3,11534.0,73.4614,73.4999,73.4421,73.4903,11534.0
2023-09-21 14:25:00,76.29,76.32,76.25,76.3,10593.0,73.4806,73.5095,73.4421,73.4903,10593.0
2023-09-21 14:30:00,76.28,76.29,76.24,76.25,8388.0,73.471,73.4806,73.4325,73.4421,8388.0
2023-09-21 14:35:00,76.25,76.29,76.23,76.26,14185.0,73.4421,73.4806,73.4228,73.4517,14185.0
2023-09-21 14:40:00,76.26,76.3,76.23,76.28,10088.0,73.4517,73.4903,73.4228,73.471,10088.0
2023-09-21 14:45:00,76.29,76.29,76.23,76.26,10668.0,73.4806,73.4806,73.4228,73.4517,10668.0
2023-09-21 14:50:00,76.25,76.26,76.22,76.26,6359.0,73.4421,73.4517,73.4132,73.4517,6359.0
2023-09-21 14:55:00,76.27,76.27,76.2,76.2,18912.0,73.4614,73.4614,73.3939,73.3939,18912.0
2023-09-21 15:00:00,76.19,76.26,76.18,76.24,13881.0,73.3843,73.4517,73.3747,73.4325,13881.0
2023-09-21 15:05:00,76.23,76.3,76.19,76.3,9475.0,73.4228,73.4903,73.3843,73.4903,9475.0
2023-09-21 15:10:00,76.31,76.34,76.19,76.22,25898.0,73.4999,73.5288,73.3843,73.4132,25898.0
2023-09-21 15:15:00,76.21,76.21,76.16,76.17,17049.0,73.4036,73.4036,73.3554,73.365,17049.0
2023-09-21 15:20:00,76.17,76.21,76.14,76.17,20667.0,73.365,73.4036,73.3362,73.365,20667.0
2023-09-21 15:25:00,76.17,76.19,76.1,76.11,15867.0,73.365,73.3843,73.2976,73.3073,15867.0
2023-09-21 15:30:00,76.11,76.15,76.07,76.1,17671.0,73.3073,73.3458,73.2687,73.2976,17671.0
2023-09-21 15:35:00,76.1,76.2,76.1,76.14,15086.0,73.2976,73.3939,73.2976,73.3362,15086.0
2023-09-21 15:40:00,76.16,76.18,76.07,76.08,29838.0,73.3554,73.3747,73.2687,73.2784,29838.0
2023-09-21 15:45:00,76.07,76.22,76.05,76.19,64473.0,73.2687,73.4132,73.2495,73.3843,64473.0
2023-09-21 15:50:00,76.17,76.29,76.11,76.27,92508.0,73.365,73.4806,73.3073,73.4614,92508.0
2023-09-21 15:55:00,76.28,76.3,76.12,76.17,196182.0,73.471,73.4903,73.3169,73.365,196182.0
2023-09-22 09:30:00,76.14,76.33,75.66,76.22,40964.0,73.3362,73.5192,72.8738,73.4132,40964.0
2023-09-22 09:35:00,76.22,76.4,76.19,76.36,12982.0,73.4132,73.5866,73.3843,73.5481,12982.0
2023-09-22 09:40:00,76.36,76.37,76.26,76.34,9618.0,73.5481,73.5577,73.4517,73.5288,9618.0
2023-09-22 09:45:00,76.36,76.46,76.28,76.46,17829.0,73.5481,73.6444,73.471,73.6444,17829.0
2023-09-22 09:50:00,76.51,76.55,76.44,76.47,11486.0,73.6925,73.7311,73.6251,73.654,11486.0
2023-09-22 09:55:00,76.48,76.57,76.47,76.55,9027.0,73.6636,73.7503,73.654,73.7311,9027.0
2023-09-22 10:00:00,76.54,76.66,76.54,76.66,12850.0,73.7214,73.837,73.7214,73.837,12850.0
2023-09-22 10:05:00,76.67,76.7,76.65,76.66,8001.0,73.8466,73.8755,73.8274,73.837,8001.0
2023-09-22 10:10:00,76.67,76.67,76.47,76.48,8728.0,73.8466,73.8466,73.654,73.6636,8728.0
2023-09-22 10:15:00,76.48,76.55,76.46,76.53,8638.0,73.6636,73.7311,73.6444,73.7118,8638.0
2023-09-22 10:20:00,76.54,76.6,76.49,76.57,6476.0,73.7214,73.7792,73.6733,73.7503,6476.0
2023-09-22 10:25:00,76.58,76.58,76.51,76.55,6379.0,73.7599,73.7599,73.6925,73.7311,6379.0
2023-09-22 10:30:00,76.59,76.6,76.51,76.52,10549.0,73.7696,73.7792,73.6925,73.7022,10549.0
2023-09-22 10:35:00,76.5,76.51,76.34,76.36,20404.0,73.6829,73.6925,73.5288,73.5481,20404.0
2023-09-22 10:40:00,76.37,76.41,76.34,76.4,8873.0,73.5577,73.5962,73.5288,73.5866,8873.0
2023-09-22 10:45:00,76.42,76.43,76.38,76.39,5619.0,73.6058,73.6155,73.5673,73.5769,5619.0
2023-09-22 10:50:00,76.37,76.4,76.32,76.38,9592.0,73.5577,73.5866,73.5095,73.5673,9592.0
2023-09-22 10:55:00,76.41,76.46,76.37,76.39,7272.0,73.5962,73.6444,73.5577,73.5769,7272.0
2023-09-22 11:00:00,76.39,76.42,76.35,76.37,10474.0,73.5769,73.6058,73.5384,73.5577,10474.0
2023-09-22 11:05:00,76.39,76.45,76.34,76.42,7525.0,73.5769,73.6347,73.5288,73.6058,7525.0
2023-09-22 11:10:00,76.4,76.46,76.38,76.44,7204.0,73.5866,73.6444,73.5673,73.6251,7204.0
2023-09-22 11:15:00,76.5,76.56,76.5,76.53,4309.0,73.6829,73.7407,73.6829,73.7118,4309.0
2023-09-22 11:20:00,76.55,76.55,76.53,76.55,3171.0,73.7311,73.7311,73.7118,73.7311,3171.0
2023-09-22 11:25:00,76.57,76.6,76.52,76.59,8355.0,73.7503,73.7792,73.7022,73.7696,8355.0
2023-09-22 11:30:00,76.6,76.6,76.51,76.56,7504.0,73.7792,73.7792,73.6925,73.7407,7504.0
2023-09-22 11:35:00,76.58,76.63,76.58,76.6,7049.0,73.7599,73.8081,73.7599,73.7792,7049.0
2023-09-22 11:40:00,76.6,76.62,76.58,76.6,6634.0,73.7792,73.7985,73.7599,73.7792,6634.0
2023-09-22 11:45:00,76.63,76.66,76.54,76.55,5929.0,73.8081,73.837,73.7214,73.7311,5929.0
2023-09-22 11:50:00,76.56,76.57,76.53,76.54,5569.0,73.7407,73.7503,73.7118,73.7214,5569.0
2023-09-22 11:55:00,76.54,76.55,76.48,76.5,7300.0,73.7214,73.7311,73.6636,73.6829,7300.0
2023-09-22 12:00:00,76.49,76.49,76.44,76.44,4871.0,73.6733,73.6733,73.6251,73.6251,4871.0
2023-09-22 12:05:00,76.44,76.48,76.38,76.38,6634.0,73.6251,73.6636,73.5673,73.5673,6634.0
2023-09-22 12:10:00,76.38,76.43,76.38,76.42,3283.0,73.5673,73.6155,73.5673,73.6058,3283.0
2023-09-22 12:15:00,76.45,76.48,76.42,76.45,7993.0,73.6347,73.6636,73.6058,73.6347,7993.0
2023-09-22 12:20:00,76.45,76.51,76.4,76.49,10060.0,73.6347,73.6925,73.5866,73.6733,10060.0
2023-09-22 12:25:00,76.48,76.5,76.43,76.45,8587.0,73.6636,73.6829,73.6155,73.6347,8587.0
2023-09-22 12:30:00,76.46,76.51,76.44,76.5,8192.0,73.6444,73.6925,73.6251,73.6829,8192.0
2023-09-22 12:35:00,76.5,76.59,76.49,76.59,4209.0,73.6829,73.7696,73.6733,73.7696,4209.0
2023-09-22 12:40:00,76.6,76.6,76.56,76.56,5402.0,73.7792,73.7792,73.7407,73.7407,5402.0
2023-09-22 12:45:00,76.57,76.62,76.57,76.62,7129.0,73.7503,73.7985,73.7503,73.7985,7129.0
2023-09-22 12:50:00,76.63,76.63,76.58,76.61,7358.0,73.8081,73.8081,73.7599,73.7888,7358.0
2023-09-22 12:55:00,76.62,76.66,76.59,76.6,4144.0,73.7985,73.837,73.7696,73.7792,4144.0
2023-09-22 13:00:00,76.61,76.66,76.58,76.65,6627.0,73.7888,73.837,73.7599,73.8274,6627.0
2023-09-22 13:05:00,76.65,76.69,76.61,76.61,4236.0,73.8274,73.8659,73.7888,73.7888,4236.0
2023-09-22 13:10:00,76.61,76.65,76.59,76.63,4422.0,73.7888,73.8274,73.7696,73.8081,4422.0
2023-09-22 13:15:00,76.63,76.65,76.59,76.61,8509.0,73.8081,73.8274,73.7696,73.7888,8509.0
2023-09-22 13:20:00,76.61,76.61,76.54,76.56,7234.0,73.7888,73.7888,73.7214,73.7407,7234.0
2023-09-22 13:25:00,76.57,76.59,76.54,76.58,7636.0,73.7503,73.7696,73.7214,73.7599,7636.0
2023-09-22 13:30:00,76.56,76.56,76.51,76.55,4583.0,73.7407,73.7407,73.6925,73.7311,4583.0
2023-09-22 13:35:00,76.56,76.58,76.43,76.43,10056.0,73.7407,73.7599,73.6155,73.6155,10056.0
2023-09-22 13:40:00,76.45,76.46,76.38,76.42,4605.0,73.6347,73.6444,73.5673,73.6058,4605.0
2023-09-22 13:45:00,76.43,76.47,76.42,76.47,7082.0,73.6155,73.654,73.6058,73.654,7082.0
2023-09-22 13:50:00,76.46,76.54,76.46,76.53,5357.0,73.6444,73.7214,73.6444,73.7118,5357.0
2023-09-22 13:55:00,76.54,76.57,76.52,76.55,4567.0,73.7214,73.7503,73.7022,73.7311,4567.0
2023-09-22 14:00:00,76.53,76.53,76.49,76.51,4793.0,73.7118,73.7118,73.6733,73.6925,4793.0
2023-09-22 14:05:00,76.51,76.54,76.51,76.53,4756.0,73.6925,73.7214,73.6925,73.7118,4756.0
2023-09-22 14:10:00,76.53,76.54,76.45,76.47,4333.0,73.7118,73.7214,73.6347,73.654,4333.0
2023-09-22 14:15:00,76.47,76.48,76.42,76.42,9587.0,73.654,73.6636,73.6058,73.6058,9587.0
2023-09-22 14:20:00,76.42,76.45,76.41,76.45,6227.0,73.6058,73.6347,73.5962,73.6347,6227.0
2023-09-22 14:25:00,76.47,76.48,76.41,76.41,8774.0,73.654,73.6636,73.5962,73.5962,8774.0
2023-09-22 14:30:00,76.42,76.48,76.42,76.47,5854.0,73.6058,73.6636,73.6058,73.654,5854.0
2023-09-22 14:35:00,76.47,76.48,76.4,76.41,5215.0,73.654,73.6636,73.5866,73.5962,5215.0
2023-09-22 14:40:00,76.41,76.43,76.32,76.33,8109.0,73.5962,73.6155,73.5095,73.5192,8109.0
2023-09-22 14:45:00,76.32,76.39,76.32,76.39,4895.0,73.5095,73.5769,73.5095,73.5769,4895.0
2023-09-22 14:50:00,76.4,76.42,76.39,76.41,5268.0,73.5866,73.6058,73.5769,73.5962,5268.0
2023-09-22 14:55:00,76.41,76.43,76.39,76.42,7630.0,73.5962,73.6155,73.5769,73.6058,7630.0
2023-09-22 15:00:00,76.42,76.59,76.42,76.55,5302.0,73.6058,73.7696,73.6058,73.7311,5302.0
2023-09-22 15:05:00,76.55,76.69,76.54,76.69,8618.0,73.7311,73.8659,73.7214,73.8659,8618.0
2023-09-22 15:10:00,76.7,76.7,76.65,76.66,6264.0,73.8755,73.8755,73.8274,73.837,6264.0
2023-09-22 15:15:00,76.66,76.68,76.63,76.67,9608.0,73.837,73.8563,73.8081,73.8466,9608.0
2023-09-22 15:20:00,76.67,76.75,76.65,76.71,8431.0,73.8466,73.9237,73.8274,73.8852,8431.0
2023-09-22 15:25:00,76.72,76.72,76.69,76.69,5423.0,73.8948,73.8948,73.8659,73.8659,5423.0
2023-09-22 15:30:00,76.69,76.71,76.62,76.62,12304.0,73.8659,73.8852,73.7985,73.7985,12304.0
2023-09-22 15:35:00,76.61,76.63,76.59,76.59,11500.0,73.7888,73.8081,73.7696,73.7696,11500.0
2023-09-22 15:40:00,76.58,76.59,76.37,76.37,24664.0,73.7599,73.7696,73.5577,73.5577,24664.0
2023-09-22 15:45:00,76.37,76.5,76.33,76.38,42503.0,73.5577,73.6829,73.5192,73.5673,42503.0
2023-09-22 15:50:00,76.38,76.39,76.28,76.3,36230.0,73.5673,73.5769,73.471,73.4903,36230.0
2023-09-22 15:55:00,76.3,76.38,76.28,76.31,96455.0,73.4903,73.5673,73.471,73.4999,96455.0
2023-09-25 09:30:00,76.1,76.47,76.02,76.3,21265.0,73.2976,73.654,73.2206,73.4903,21265.0
2023-09-25 09:35:00,76.41,76.48,76.09,76.15,13714.0,73.5962,73.6636,73.288,73.3458,13714.0
2023-09-25 09:40:00,76.18,76.28,76.09,76.27,10238.0,73.3747,73.471,73.288,73.4614,10238.0
2023-09-25 09:45:00,76.25,76.36,76.23,76.26,11045.0,73.4421,73.5481,73.4228,73.4517,11045.0
2023-09-25 09:50:00,76.26,76.37,76.23,76.33,4551.0,73.4517,73.5577,73.4228,73.5192,4551.0
2023-09-25 09:55:00,76.28,76.4,76.28,76.37,9479.0,73.471,73.5866,73.471,73.5577,9479.0
2023-09-25 10:00:00,76.37,76.41,76.27,76.28,9183.0,73.5577,73.5962,73.4614,73.471,9183.0
2023-09-25 10:05:00,76.28,76.31,76.24,76.26,5111.0,73.471,73.4999,73.4325,73.4517,5111.0
2023-09-25 10:10:00,76.26,76.41,76.25,76.4,10376.0,73.4517,73.5962,73.4421,73.5866,10376.0
2023-09-25 10:15:00,76.4,76.4,76.3,76.32,10885.0,73.5866,73.5866,73.4903,73.5095,10885.0
2023-09-25 10:20:00,76.32,76.45,76.31,76.43,22173.0,73.5095,73.6347,73.4999,73.6155,22173.0
2023-09-25 10:25:00,76.43,76.43,76.27,76.34,7916.0,73.6155,73.6155,73.4614,73.5288,7916.0
2023-09-25 10:30:00,76.32,76.34,76.24,76.34,5570.0,73.5095,73.5288,73.4325,73.5288,5570.0
2023-09-25 10:35:00,76.33,76.37,76.27,76.36,6169.0,73.5192,73.5577,73.4614,73.5481,6169.0
2023-09-25 10:40:00,76.36,76.36,76.28,76.31,7332.0,73.5481,73.5481,73.471,73.4999,7332.0
2023-09-25 10:45:00,76.34,76.35,76.29,76.34,7395.0,73.5288,73.5384,73.4806,73.5288,7395.0
2023-09-25 10:50:00,76.34,76.34,76.28,76.33,7507.0,73.5288,73.5288,73.471,73.5192,7507.0
2023-09-25 10:55:00,76.32,76.36,76.3,76.35,6804.0,73.5095,73.5481,73.4903,73.5384,6804.0
2023-09-25 11:00:00,76.35,76.35,76.27,76.28,5293.0,73.5384,73.5384,73.4614,73.471,5293.0
2023-09-25 11:05:00,76.29,76.38,76.29,76.38,5631.0,73.4806,73.5673,73.4806,73.5673,5631.0
2023-09-25 11:10:00,76.39,76.4,76.36,76.37,6530.0,73.5769,73.5866,73.5481,73.5577,6530.0
2023-09-25 11:15:00,76.39,76.64,76.39,76.64,20932.0,73.5769,73.8177,73.5769,73.8177,20932.0
2023-09-25 11:20:00,76.65,76.74,76.64,76.69,4400.0,73.8274,73.9141,73.8177,73.8659,4400.0
2023-09-25 11:25:00,76.7,76.71,76.58,76.58,13207.0,73.8755,73.8852,73.7599,73.7599,13207.0
2023-09-25 11:30:00,76.6,76.69,76.6,76.67,7823.0,73.7792,73.8659,73.7792,73.8466,7823.0
2023-09-25 11:35:00,76.68,76.7,76.61,76.61,7898.0,73.8563,73.8755,73.7888,73.7888,7898.0
2023-09-25 11:40:00,76.62,76.81,76.61,76.79,11135.0,73.7985,73.9815,73.7888,73.9622,11135.0
2023-09-25 11:45:00,76.81,76.81,76.75,76.76,8624.0,73.9815,73.9815,73.9237,73.9333,8624.0
2023-09-25 11:50:00,76.77,76.81,76.76,76.77,10125.0,73.943,73.9815,73.9333,73.943,10125.0
2023-09-25 11:55:00,76.78,76.82,76.76,76.81,5980.0,73.9526,73.9911,73.9333,73.9815,5980.0
2023-09-25 12:00:00,76.82,76.84,76.78,76.79,8736.0,73.9911,74.0104,73.9526,73.9622,8736.0
2023-09-25 12:05:00,76.8,76.86,76.75,76.82,9038.0,73.9718,74.0296,73.9237,73.9911,9038.0
2023-09-25 12:10:00,76.83,76.86,76.82,76.82,7254.0,74.0007,74.0296,73.9911,73.9911,7254.0
2023-09-25 12:15:00,76.83,76.84,76.79,76.81,6638.0,74.0007,74.0104,73.9622,73.9815,6638.0
2023-09-25 12:20:00,76.8,76.87,76.8,76.85,8526.0,73.9718,74.0393,73.9718,74.02,8526.0
2023-09-25 12:25:00,76.85,76.86,76.81,76.81,10143.0,74.02,74.0296,73.9815,73.9815,10143.0
2023-09-25 12:30:00,76.82,76.86,76.81,76.82,8011.0,73.9911,74.0296,73.9815,73.9911,8011.0
2023-09-25 12:35:00,76.81,76.84,76.81,76.82,3460.0,73.9815,74.0104,73.9815,73.9911,3460.0
2023-09-25 12:40:00,76.84,76.86,76.83,76.83,6930.0,74.0104,74.0296,74.0007,74.0007,6930.0
2023-09-25 12:45:00,76.85,76.9,76.84,76.89,6426.0,74.02,74.0682,74.0104,74.0585,6426.0
2023-09-25 12:50:00,76.89,76.9,76.83,76.9,9402.0,74.0585,74.0682,74.0007,74.0682,9402.0
2023-09-25 12:55:00,76.91,76.93,76.91,76.93,5071.0,74.0778,74.0971,74.0778,74.0971,5071.0
2023-09-25 13:00:00,76.92,76.92,76.85,76.87,6601.0,74.0874,74.0874,74.02,74.0393,6601.0
2023-09-25 13:05:00,76.86,76.91,76.83,76.87,6160.0,74.0296,74.0778,74.0007,74.0393,6160.0
2023-09-25 13:10:00,76.88,76.93,76.85,76.93,3202.0,74.0489,74.0971,74.02,74.0971,3202.0
2023-09-25 13:15:00,76.93,76.93,76.86,76.9,6179.0,74.0971,74.0971,74.0296,74.0682,6179.0
2023-09-25 13:20:00,76.9,76.95,76.87,76.87,5159.0,74.0682,74.1163,74.0393,74.0393,5159.0
2023-09-25 13:25:00,76.88,76.9,76.81,76.84,5071.0,74.0489,74.0682,73.9815,74.0104,5071.0
2023-09-25 13:30:00,76.85,76.85,76.77,76.79,5536.0,74.02,74.02,73.943,73.9622,5536.0
2023-09-25 13:35:00,76.8,76.83,76.77,76.82,4522.0,73.9718,74.0007,73.943,73.9911,4522.0
2023-09-25 13:40:00,76.83,76.83,76.76,76.77,5967.0,74.0007,74.0007,73.9333,73.943,5967.0
2023-09-25 13:45:00,76.78,76.79,76.73,76.78,6207.0,73.9526,73.9622,73.9044,73.9526,6207.0
2023-09-25 13:50:00,76.78,76.85,76.78,76.84,5067.0,73.9526,74.02,73.9526,74.0104,5067.0
2023-09-25 13:55:00,76.86,76.9,76.86,76.89,3467.0,74.0296,74.0682,74.0296,74.0585,3467.0
2023-09-25 14:00:00,76.89,76.95,76.89,76.95,3382.0,74.0585,74.1163,74.0585,74.1163,3382.0
2023-09-25 14:05:00,76.96,76.97,76.93,76.94,5468.0,74.126,74.1356,74.0971,74.1067,5468.0
2023-09-25 14:10:00,76.94,76.99,76.93,76.96,14389.0,74.1067,74.1549,74.0971,74.126,14389.0
2023-09-25 14:15:00,76.96,76.96,76.89,76.9,5474.0,74.126,74.126,74.0585,74.0682,5474.0
2023-09-25 14:20:00,76.89,76.9,76.84,76.87,3621.0,74.0585,74.0682,74.0104,74.0393,3621.0
2023-09-25 14:25:00,76.86,76.89,76.85,76.85,6331.0,74.0296,74.0585,74.02,74.02,6331.0
2023-09-25 14:30:00,76.84,76.86,76.81,76.85,8078.0,74.0104,74.0296,73.9815,74.02,8078.0
2023-09-25 14:35:00,76.85,76.9,76.83,76.83,4593.0,74.02,74.0682,74.0007,74.0007,4593.0
2023-09-25 14:40:00,76.84,76.87,76.84,76.87,5789.0,74.0104,74.0393,74.0104,74.0393,5789.0
2023-09-25 14:45:00,76.87,76.92,76.87,76.9,6401.0,74.0393,74.0874,74.0393,74.0682,6401.0
2023-09-25 14:50:00,76.91,76.91,76.88,76.91,7461.0,74.0778,74.0778,74.0489,74.0778,7461.0
2023-09-25 14:55:00,76.91,76.91,76.86,76.88,7575.0,74.0778,74.0778,74.0296,74.0489,7575.0
2023-09-25 15:00:00,76.88,76.89,76.76,76.78,7973.0,74.0489,74.0585,73.9333,73.9526,7973.0
2023-09-25 15:05:00,76.78,76.79,76.75,76.75,5400.0,73.9526,73.9622,73.9237,73.9237,5400.0
2023-09-25 15:10:00,76.74,76.81,76.74,76.8,7624.0,73.9141,73.9815,73.9141,73.9718,7624.0
2023-09-25 15:15:00,76.81,76.9,76.8,76.89,13543.0,73.9815,74.0682,73.9718,74.0585,13543.0
2023-09-25 15:20:00,76.89,76.92,76.86,76.88,6048.0,74.0585,74.0874,74.0296,74.0489,6048.0
2023-09-25 15:25:00,76.87,76.87,76.8,76.86,11014.0,74.0393,74.0393,73.9718,74.0296,11014.0
2023-09-25 15:30:00,76.83,76.9,76.83,76.86,12187.0,74.0007,74.0682,74.0007,74.0296,12187.0
2023-09-25 15:35:00,76.87,76.9,76.83,76.89,14165.0,74.0393,74.0682,74.0007,74.0585,14165.0
2023-09-25 15:40:00,76.89,76.91,76.84,76.84,18523.0,74.0585,74.0778,74.0104,74.0104,18523.0
2023-09-25 15:45:00,76.84,76.91,76.82,76.86,14982.0,74.0104,74.0778,73.9911,74.0296,14982.0
2023-09-25 15:50:00,76.86,76.92,76.75,76.76,31818.0,74.0296,74.0874,73.9237,73.9333,31818.0
2023-09-25 15:55:00,76.76,76.88,76.74,76.79,144273.0,73.9333,74.0489,73.9141,73.9622,144273.0
2023-09-26 09:30:00,77.23,77.35,76.59,77.2,54264.0,74.386,74.5016,73.7696,74.3571,54264.0
2023-09-26 09:35:00,77.19,77.36,77.17,77.33,10724.0,74.3475,74.5112,74.3282,74.4823,10724.0
2023-09-26 09:40:00,77.27,77.4,77.14,77.39,6721.0,74.4245,74.5498,74.2993,74.5401,6721.0
2023-09-26 09:45:00,77.38,77.38,77.22,77.23,17226.0,74.5305,74.5305,74.3764,74.386,17226.0
2023-09-26 09:50:00,77.23,77.26,77.12,77.15,10828.0,74.386,74.4149,74.2801,74.309,10828.0
2023-09-26 09:55:00,77.14,77.16,77.06,77.15,7546.0,74.2993,74.3186,74.2223,74.309,7546.0
2023-09-26 10:00:00,77.17,77.2,77.04,77.05,18966.0,74.3282,74.3571,74.203,74.2126,18966.0
2023-09-26 10:05:00,77.05,77.18,77.04,77.12,17274.0,74.2126,74.3379,74.203,74.2801,17274.0
2023-09-26 10:10:00,77.12,77.13,77.06,77.09,9204.0,74.2801,74.2897,74.2223,74.2512,9204.0
2023-09-26 10:15:00,77.09,77.12,77.04,77.05,14152.0,74.2512,74.2801,74.203,74.2126,14152.0
2023-09-26 10:20:00,77.06,77.17,77.03,77.11,16939.0,74.2223,74.3282,74.1934,74.2704,16939.0
2023-09-26 10:25:00,77.1,77.12,77.05,77.1,6319.0,74.2608,74.2801,74.2126,74.2608,6319.0
2023-09-26 10:30:00,77.08,77.12,76.86,76.87,10305.0,74.2415,74.2801,74.0296,74.0393,10305.0
2023-09-26 10:35:00,76.86,76.93,76.82,76.82,25473.0,74.0296,74.0971,73.9911,73.9911,25473.0
2023-09-26 10:40:00,76.82,76.95,76.82,76.95,8579.0,73.9911,74.1163,73.9911,74.1163,8579.0
2023-09-26 10:45:00,76.96,76.96,76.88,76.93,7574.0,74.126,74.126,74.0489,74.0971,7574.0
2023-09-26 10:50:00,76.94,76.98,76.93,76.98,11216.0,74.1067,74.1452,74.0971,74.1452,11216.0
2023-09-26 10:55:00,77.01,77.02,76.95,77.02,13746.0,74.1741,74.1837,74.1163,74.1837,13746.0
2023-09-26 11:00:00,77.03,77.07,77.01,77.02,7077.0,74.1934,74.2319,74.1741,74.1837,7077.0
2023-09-26 11:05:00,77.03,77.03,76.94,77.01,10212.0,74.1934,74.1934,74.1067,74.1741,10212.0
2023-09-26 11:10:00,77.01,77.07,76.99,77.06,9964.0,74.1741,74.2319,74.1549,74.2223,9964.0
2023-09-26 11:15:00,77.06,77.06,76.98,76.99,12763.0,74.2223,74.2223,74.1452,74.1549,12763.0
2023-09-26 11:20:00,76.98,77.0,76.92,76.94,8817.0,74.1452,74.1645,74.0874,74.1067,8817.0
2023-09-26 11:25:00,76.95,76.97,76.8,76.8,8637.0,74.1163,74.1356,73.9718,73.9718,8637.0
2023-09-26 11:30:00,76.8,76.84,76.73,76.79,13216.0,73.9718,74.0104,73.9044,73.9622,13216.0
2023-09-26 11:35:00,76.77,76.83,76.74,76.77,7906.0,73.943,74.0007,73.9141,73.943,7906.0
2023-09-26 11:40:00,76.76,76.76,76.6,76.6,8884.0,73.9333,73.9333,73.7792,73.7792,8884.0
2023-09-26 11:45:00,76.6,76.6,76.49,76.55,10010.0,73.7792,73.7792,73.6733,73.7311,10010.0
2023-09-26 11:50:00,76.55,76.67,76.52,76.62,6555.0,73.7311,73.8466,73.7022,73.7985,6555.0
2023-09-26 11:55:00,76.59,76.67,76.59,76.64,5322.0,73.7696,73.8466,73.7696,73.8177,5322.0
2023-09-26 12:00:00,76.66,76.72,76.66,76.71,4439.0,73.837,73.8948,73.837,73.8852,4439.0
2023-09-26 12:05:00,76.7,76.75,76.7,76.75,3777.0,73.8755,73.9237,73.8755,73.9237,3777.0
2023-09-26 12:10:00,76.76,76.76,76.72,76.72,4794.0,73.9333,73.9333,73.8948,73.8948,4794.0
2023-09-26 12:15:00,76.72,76.78,76.71,76.75,6643.0,73.8948,73.9526,73.8852,73.9237,6643.0
2023-09-26 12:20:00,76.75,76.79,76.75,76.79,4987.0,73.9237,73.9622,73.9237,73.9622,4987.0
2023-09-26 12:25:00,76.78,76.79,76.72,76.73,5645.0,73.9526,73.9622,73.8948,73.9044,5645.0
2023-09-26 12:30:00,76.73,76.73,76.7,76.7,5948.0,73.9044,73.9044,73.8755,73.8755,5948.0
2023-09-26 12:35:00,76.71,76.78,76.71,76.75,7075.0,73.8852,73.9526,73.8852,73.9237,7075.0
2023-09-26 12:40:00,76.75,76.81,76.74,76.78,12399.0,73.9237,73.9815,73.9141,73.9526,12399.0
2023-09-26 12:45:00,76.78,76.81,76.72,76.76,12909.0,73.9526,73.9815,73.8948,73.9333,12909.0
2023-09-26 12:50:00,76.76,76.78,76.74,76.74,4378.0,73.9333,73.9526,73.9141,73.9141,4378.0
2023-09-26 12:55:00,76.74,76.76,76.71,76.72,12226.0,73.9141,73.9333,73.8852,73.8948,12226.0
2023-09-26 13:00:00,76.71,76.73,76.67,76.67,16932.0,73.8852,73.9044,73.8466,73.8466,16932.0
2023-09-26 13:05:00,76.67,76.68,76.54,76.64,6794.0,73.8466,73.8563,73.7214,73.8177,6794.0
2023-09-26 13:10:00,76.64,76.64,76.6,76.62,8657.0,73.8177,73.8177,73.7792,73.7985,8657.0
2023-09-26 13:15:00,76.65,76.67,76.62,76.62,6133.0,73.8274,73.8466,73.7985,73.7985,6133.0
2023-09-26 13:20:00,76.61,76.63,76.53,76.55,12644.0,73.7888,73.8081,73.7118,73.7311,12644.0
2023-09-26 13:25:00,76.54,76.57,76.52,76.54,6826.0,73.7214,73.7503,73.7022,73.7214,6826.0
2023-09-26 13:30:00,76.52,76.55,76.48,76.51,3961.0,73.7022,73.7311,73.6636,73.6925,3961.0
2023-09-26 13:35:00,76.51,76.51,76.39,76.39,5644.0,73.6925,73.6925,73.5769,73.5769,5644.0
2023-09-26 13:40:00,76.4,76.43,76.35,76.39,9116.0,73.5866,73.6155,73.5384,73.5769,9116.0
2023-09-26 13:45:00,76.39,76.39,76.3,76.3,4811.0,73.5769,73.5769,73.4903,73.4903,4811.0
2023-09-26 13:50:00,76.32,76.39,76.3,76.31,6345.0,73.5095,73.5769,73.4903,73.4999,6345.0
2023-09-26 13:55:00,76.32,76.37,76.32,76.36,6070.0,73.5095,73.5577,73.5095,73.5481,6070.0
2023-09-26 14:00:00,76.35,76.36,76.29,76.32,9104.0,73.5384,73.5481,73.4806,73.5095,9104.0
2023-09-26 14:05:00,76.32,76.33,76.29,76.32,9873.0,73.5095,73.5192,73.4806,73.5095,9873.0
2023-09-26 14:10:00,76.34,76.35,76.28,76.31,6240.0,73.5288,73.5384,73.471,73.4999,6240.0
2023-09-26 14:15:00,76.3,76.35,76.28,76.28,4426.0,73.4903,73.5384,73.471,73.471,4426.0
2023-09-26 14:20:00,76.28,76.36,76.25,76.33,11514.0,73.471,73.5481,73.4421,73.5192,11514.0
2023-09-26 14:25:00,76.33,76.33,76.28,76.3,6569.0,73.5192,73.5192,73.471,73.4903,6569.0
2023-09-26 14:30:00,76.3,76.37,76.28,76.32,13124.0,73.4903,73.5577,73.471,73.5095,13124.0
2023-09-26 14:35:00,76.32,76.33,76.27,76.27,6739.0,73.5095,73.5192,73.4614,73.4614,6739.0
2023-09-26 14:40:00,76.27,76.34,76.27,76.3,11898.0,73.4614,73.5288,73.4614,73.4903,11898.0
2023-09-26 14:45:00,76.31,76.31,76.28,76.3,18815.0,73.4999,73.4999,73.471,73.4903,18815.0
2023-09-26 14:50:00,76.31,76.38,76.3,76.37,15986.0,73.4999,73.5673,73.4903,73.5577,15986.0
2023-09-26 14:55:00,76.38,76.44,76.38,76.43,16908.0,73.5673,73.6251,73.5673,73.6155,16908.0
2023-09-26 15:00:00,76.42,76.45,76.36,76.41,18361.0,73.6058,73.6347,73.5481,73.5962,18361.0
2023-09-26 15:05:00,76.41,76.5,76.37,76.5,8863.0,73.5962,73.6829,73.5577,73.6829,8863.0
2023-09-26 15:10:00,76.49,76.49,76.45,76.47,11817.0,73.6733,73.6733,73.6347,73.654,11817.0
2023-09-26 15:15:00,76.48,76.49,76.38,76.39,11472.0,73.6636,73.6733,73.5673,73.5769,11472.0
2023-09-26 15:20:00,76.39,76.46,76.38,76.45,11954.0,73.5769,73.6444,73.5673,73.6347,11954.0
2023-09-26 15:25:00,76.45,76.49,76.42,76.48,10960.0,73.6347,73.6733,73.6058,73.6636,10960.0
2023-09-26 15:30:00,76.48,76.48,76.44,76.45,12079.0,73.6636,73.6636,73.6251,73.6347,12079.0
2023-09-26 15:35:00,76.45,76.49,76.44,76.49,11386.0,73.6347,73.6733,73.6251,73.6733,11386.0
2023-09-26 15:40:00,76.49,76.64,76.48,76.64,20209.0,73.6733,73.8177,73.6636,73.8177,20209.0
2023-09-26 15:45:00,76.63,76.63,76.52,76.52,16116.0,73.8081,73.8081,73.7022,73.7022,16116.0
2023-09-26 15:50:00,76.5,76.55,76.46,76.53,29400.0,73.6829,73.7311,73.6444,73.7118,29400.0
2023-09-26 15:55:00,76.52,76.55,76.43,76.43,86068.0,73.7022,73.7311,73.6155,73.6155,86068.0
2023-09-27 09:30:00,76.57,76.75,76.52,76.52,19042.0,73.7503,73.9237,73.7022,73.7022,19042.0
2023-09-27 09:35:00,76.52,76.53,76.07,76.14,12428.0,73.7022,73.7118,73.2687,73.3362,12428.0
2023-09-27 09:40:00,76.08,76.12,75.93,76.12,6478.0,73.2784,73.3169,73.1339,73.3169,6478.0
2023-09-27 09:45:00,76.12,76.12,76.02,76.04,6094.0,73.3169,73.3169,73.2206,73.2398,6094.0
2023-09-27 09:50:00,76.04,76.12,76.03,76.03,10217.0,73.2398,73.3169,73.2302,73.2302,10217.0
2023-09-27 09:55:00,76.03,76.14,76.01,76.11,4712.0,73.2302,73.3362,73.2109,73.3073,4712.0
2023-09-27 10:00:00,76.11,76.29,76.11,76.28,7121.0,73.3073,73.4806,73.3073,73.471,7121.0
2023-09-27 10:05:00,76.3,76.33,76.27,76.32,3979.0,73.4903,73.5192,73.4614,73.5095,3979.0
2023-09-27 10:10:00,76.31,76.33,76.25,76.29,5261.0,73.4999,73.5192,73.4421,73.4806,5261.0
2023-09-27 10:15:00,76.27,76.3,76.24,76.26,4980.0,73.4614,73.4903,73.4325,73.4517,4980.0
2023-09-27 10:20:00,76.26,76.44,76.24,76.44,13823.0,73.4517,73.6251,73.4325,73.6251,13823.0
2023-09-27 10:25:00,76.43,76.43,76.32,76.35,6412.0,73.6155,73.6155,73.5095,73.5384,6412.0
2023-09-27 10:30:00,76.36,76.36,76.24,76.31,18702.0,73.5481,73.5481,73.4325,73.4999,18702.0
2023-09-27 10:35:00,76.31,76.39,76.31,76.36,8576.0,73.4999,73.5769,73.4999,73.5481,8576.0
2023-09-27 10:40:00,76.35,76.49,76.33,76.48,11431.0,73.5384,73.6733,73.5192,73.6636,11431.0
2023-09-27 10:45:00,76.48,76.48,76.37,76.44,9133.0,73.6636,73.6636,73.5577,73.6251,9133.0
2023-09-27 10:50:00,76.43,76.44,76.32,76.33,8968.0,73.6155,73.6251,73.5095,73.5192,8968.0
2023-09-27 10:55:00,76.35,76.37,76.28,76.31,12155.0,73.5384,73.5577,73.471,73.4999,12155.0
2023-09-27 11:00:00,76.31,76.45,76.27,76.4,14006.0,73.4999,73.6347,73.4614,73.5866,14006.0
2023-09-27 11:05:00,76.41,76.45,76.35,76.41,8564.0,73.5962,73.6347,73.5384,73.5962,8564.0
2023-09-27 11:10:00,76.41,76.52,76.39,76.52,12727.0,73.5962,73.7022,73.5769,73.7022,12727.0
2023-09-27 11:15:00,76.52,76.52,76.36,76.38,35605.0,73.7022,73.7022,73.5481,73.5673,35605.0
2023-09-27 11:20:00,76.4,76.41,76.34,76.35,6751.0,73.5866,73.5962,73.5288,73.5384,6751.0
2023-09-27 11:25:00,76.35,76.42,76.33,76.42,6252.0,73.5384,73.6058,73.5192,73.6058,6252.0
2023-09-27 11:30:00,76.42,76.55,76.42,76.53,8919.0,73.6058,73.7311,73.6058,73.7118,8919.0
2023-09-27 11:35:00,76.54,76.59,76.53,76.54,6956.0,73.7214,73.7696,73.7118,73.7214,6956.0
2023-09-27 11:40:00,76.52,76.55,76.48,76.51,7975.0,73.7022,73.7311,73.6636,73.6925,7975.0
2023-09-27 11:45:00,76.5,76.5,76.42,76.46,7722.0,73.6829,73.6829,73.6058,73.6444,7722.0
2023-09-27 11:50:00,76.48,76.5,76.44,76.46,12925.0,73.6636,73.6829,73.6251,73.6444,12925.0
2023-09-27 11:55:00,76.46,76.47,76.4,76.47,9906.0,73.6444,73.654,73.5866,73.654,9906.0
2023-09-27 12:00:00,76.47,76.47,76.34,76.34,8047.0,73.654,73.654,73.5288,73.5288,8047.0
2023-09-27 12:05:00,76.34,76.37,76.29,76.29,10755.0,73.5288,73.5577,73.4806,73.4806,10755.0
2023-09-27 12:10:00,76.29,76.34,76.28,76.31,10177.0,73.4806,73.5288,73.471,73.4999,10177.0
2023-09-27 12:15:00,76.3,76.38,76.28,76.34,7660.0,73.4903,73.5673,73.471,73.5288,7660.0
2023-09-27 12:20:00,76.34,76.39,76.34,76.39,6745.0,73.5288,73.5769,73.5288,73.5769,6745.0
2023-09-27 12:25:00,76.39,76.41,76.31,76.37,9085.0,73.5769,73.5962,73.4999,73.5577,9085.0
2023-09-27 12:30:00,76.38,76.46,76.35,76.42,13192.0,73.5673,73.6444,73.5384,73.6058,13192.0
2023-09-27 12:35:00,76.42,76.44,76.41,76.43,7511.0,73.6058,73.6251,73.5962,73.6155,7511.0
2023-09-27 12:40:00,76.4,76.6,76.4,76.59,22062.0,73.5866,73.7792,73.5866,73.7696,22062.0
2023-09-27 12:45:00,76.6,76.64,76.58,76.6,12151.0,73.7792,73.8177,73.7599,73.7792,12151.0
2023-09-27 12:50:00,76.61,76.69,76.59,76.66,24643.0,73.7888,73.8659,73.7696,73.837,24643.0
2023-09-27 12:55:00,76.65,76.65,76.61,76.63,8775.0,73.8274,73.8274,73.7888,73.8081,8775.0
2023-09-27 13:00:00,76.62,76.72,76.62,76.69,9828.0,73.7985,73.8948,73.7985,73.8659,9828.0
2023-09-27 13:05:00,76.69,76.7,76.6,76.64,26760.0,73.8659,73.8755,73.7792,73.8177,26760.0
2023-09-27 13:10:00,76.65,76.69,76.53,76.53,11389.0,73.8274,73.8659,73.7118,73.7118,11389.0
2023-09-27 13:15:00,76.51,76.53,76.45,76.53,5362.0,73.6925,73.7118,73.6347,73.7118,5362.0
2023-09-27 13:20:00,76.53,76.53,76.37,76.4,9574.0,73.7118,73.7118,73.5577,73.5866,9574.0
2023-09-27 13:25:00,76.39,76.39,76.3,76.34,10636.0,73.5769,73.5769,73.4903,73.5288,10636.0
2023-09-27 13:30:00,76.34,76.38,76.29,76.29,11007.0,73.5288,73.5673,73.4806,73.4806,11007.0
2023-09-27 13:35:00,76.29,76.33,76.22,76.31,7968.0,73.4806,73.5192,73.4132,73.4999,7968.0
2023-09-27 13:40:00,76.3,76.36,76.27,76.36,16144.0,73.4903,73.5481,73.4614,73.5481,16144.0
2023-09-27 13:45:00,76.37,76.37,76.32,76.35,11926.0,73.5577,73.5577,73.5095,73.5384,11926.0
2023-09-27 13:50:00,76.36,76.4,76.34,76.4,6743.0,73.5481,73.5866,73.5288,73.5866,6743.0
2023-09-27 13:55:00,76.38,76.44,76.37,76.42,4621.0,73.5673,73.6251,73.5577,73.6058,4621.0
2023-09-27 14:00:00,76.41,76.44,76.37,76.41,7785.0,73.5962,73.6251,73.5577,73.5962,7785.0
2023-09-27 14:05:00,76.42,76.43,76.36,76.36,9701.0,73.6058,73.6155,73.5481,73.5481,9701.0
2023-09-27 14:10:00,76.37,76.44,76.35,76.44,7451.0,73.5577,73.6251,73.5384,73.6251,7451.0
2023-09-27 14:15:00,76.44,76.46,76.42,76.42,5798.0,73.6251,73.6444,73.6058,73.6058,5798.0
2023-09-27 14:20:00,76.43,76.49,76.42,76.48,7704.0,73.6155,73.6733,73.6058,73.6636,7704.0
2023-09-27 14:25:00,76.49,76.62,76.47,76.62,7572.0,73.6733,73.7985,73.654,73.7985,7572.0
2023-09-27 14:30:00,76.65,76.78,76.65,76.74,6724.0,73.8274,73.9526,73.8274,73.9141,6724.0
2023-09-27 14:35:00,76.75,76.83,76.75,76.83,8154.0,73.9237,74.0007,73.9237,74.0007,8154.0
2023-09-27 14:40:00,76.82,76.91,76.77,76.91,10500.0,73.9911,74.0778,73.943,74.0778,10500.0
2023-09-27 14:45:00,76.93,76.94,76.84,76.84,11980.0,74.0971,74.1067,74.0104,74.0104,11980.0
2023-09-27 14:50:00,76.84,76.89,76.81,76.89,11509.0,74.0104,74.0585,73.9815,74.0585,11509.0
2023-09-27 14:55:00,76.9,76.95,76.89,76.95,13927.0,74.0682,74.1163,74.0585,74.1163,13927.0
2023-09-27 15:00:00,76.94,77.0,76.91,77.0,21197.0,74.1067,74.1645,74.0778,74.1645,21197.0
2023-09-27 15:05:00,76.99,77.01,76.92,77.0,11932.0,74.1549,74.1741,74.0874,74.1645,11932.0
2023-09-27 15:10:00,77.01,77.04,76.94,76.95,13371.0,74.1741,74.203,74.1067,74.1163,13371.0
2023-09-27 15:15:00,76.96,76.97,76.9,76.95,10725.0,74.126,74.1356,74.0682,74.1163,10725.0
2023-09-27 15:20:00,76.97,77.12,76.96,77.12,28485.0,74.1356,74.2801,74.126,74.2801,28485.0
2023-09-27 15:25:00,77.13,77.17,77.1,77.14,31188.0,74.2897,74.3282,74.2608,74.2993,31188.0
2023-09-27 15:30:00,77.13,77.16,77.09,77.15,35190.0,74.2897,74.3186,74.2512,74.309,35190.0
2023-09-27 15:35:00,77.14,77.15,77.04,77.06,23095.0,74.2993,74.309,74.203,74.2223,23095.0
2023-09-27 15:40:00,77.06,77.07,76.84,76.91,22979.0,74.2223,74.2319,74.0104,74.0778,22979.0
2023-09-27 15:45:00,76.9,76.95,76.85,76.9,20282.0,74.0682,74.1163,74.02,74.0682,20282.0
2023-09-27 15:50:00,76.91,77.07,76.89,77.04,48529.0,74.0778,74.2319,74.0585,74.203,48529.0
2023-09-27 15:55:00,77.03,77.07,76.96,77.03,188686.0,74.1934,74.2319,74.126,74.1934,188686.0
2023-09-28 09:30:00,77.12,77.36,76.51,77.28,27731.0,74.2801,74.5112,73.6925,74.4342,27731.0
2023-09-28 09:35:00,77.23,77.4,77.19,77.29,13057.0,74.386,74.5498,74.3475,74.4438,13057.0
2023-09-28 09:40:00,77.3,77.44,77.3,77.41,8689.0,74.4534,74.5883,74.4534,74.5594,8689.0
2023-09-28 09:45:00,77.4,77.48,77.34,77.45,14998.0,74.5498,74.6268,74.492,74.5979,14998.0
2023-09-28 09:50:00,77.45,77.56,77.39,77.55,13994.0,74.5979,74.7039,74.5401,74.6942,13994.0
2023-09-28 09:55:00,77.53,77.55,77.43,77.51,6507.0,74.675,74.6942,74.5786,74.6557,6507.0
2023-09-28 10:00:00,77.51,77.59,77.51,77.57,9718.0,74.6557,74.7328,74.6557,74.7135,9718.0
2023-09-28 10:05:00,77.57,77.66,77.49,77.63,6503.0,74.7135,74.8002,74.6364,74.7713,6503.0
2023-09-28 10:10:00,77.63,77.72,77.61,77.71,7905.0,74.7713,74.858,74.752,74.8483,7905.0
2023-09-28 10:15:00,77.7,77.72,77.63,77.72,9480.0,74.8387,74.858,74.7713,74.858,9480.0
2023-09-28 10:20:00,77.75,77.77,77.66,77.75,6185.0,74.8869,74.9061,74.8002,74.8869,6185.0
2023-09-28 10:25:00,77.72,77.72,77.65,77.68,3097.0,74.858,74.858,74.7905,74.8194,3097.0
2023-09-28 10:30:00,77.67,77.67,77.53,77.57,8020.0,74.8098,74.8098,74.675,74.7135,8020.0
2023-09-28 10:35:00,77.58,77.73,77.57,77.66,8229.0,74.7231,74.8676,74.7135,74.8002,8229.0
2023-09-28 10:40:00,77.67,77.7,77.58,77.7,5908.0,74.8098,74.8387,74.7231,74.8387,5908.0
2023-09-28 10:45:00,77.7,77.7,77.61,77.62,6825.0,74.8387,74.8387,74.752,74.7617,6825.0
2023-09-28 10:50:00,77.62,77.67,77.61,77.65,9506.0,74.7617,74.8098,74.752,74.7905,9506.0
2023-09-28 10:55:00,77.62,77.69,77.61,77.67,10651.0,74.7617,74.8291,74.752,74.8098,10651.0
2023-09-28 11:00:00,77.66,77.68,77.63,77.64,8768.0,74.8002,74.8194,74.7713,74.7809,8768.0
2023-09-28 11:05:00,77.65,77.72,77.63,77.69,8321.0,74.7905,74.858,74.7713,74.8291,8321.0
2023-09-28 11:10:00,77.69,77.71,77.62,77.66,10025.0,74.8291,74.8483,74.7617,74.8002,10025.0
2023-09-28 11:15:00,77.65,77.65,77.55,77.56,8957.0,74.7905,74.7905,74.6942,74.7039,8957.0
2023-09-28 11:20:00,77.57,77.63,77.56,77.61,8798.0,74.7135,74.7713,74.7039,74.752,8798.0
2023-09-28 11:25:00,77.62,77.68,77.6,77.63,7203.0,74.7617,74.8194,74.7424,74.7713,7203.0
2023-09-28 11:30:00,77.64,77.69,77.55,77.57,21062.0,74.7809,74.8291,74.6942,74.7135,21062.0
2023-09-28 11:35:00,77.58,77.62,77.56,77.57,5383.0,74.7231,74.7617,74.7039,74.7135,5383.0
2023-09-28 11:40:00,77.57,77.68,77.57,77.67,5697.0,74.7135,74.8194,74.7135,74.8098,5697.0
2023-09-28 11:45:00,77.69,77.71,77.65,77.68,5254.0,74.8291,74.8483,74.7905,74.8194,5254.0
2023-09-28 11:50:00,77.68,77.77,77.68,77.74,7817.0,74.8194,74.9061,74.8194,74.8772,7817.0
2023-09-28 11:55:00,77.74,77.74,77.65,77.65,4650.0,74.8772,74.8772,74.7905,74.7905,4650.0
2023-09-28 12:00:00,77.64,77.66,77.57,77.61,19963.0,74.7809,74.8002,74.7135,74.752,19963.0
2023-09-28 12:05:00,77.61,77.66,77.57,77.65,9774.0,74.752,74.8002,74.7135,74.7905,9774.0
2023-09-28 12:10:00,77.65,77.69,77.6,77.67,11220.0,74.7905,74.8291,74.7424,74.8098,11220.0
2023-09-28 12:15:00,77.67,77.68,77.63,77.66,13375.0,74.8098,74.8194,74.7713,74.8002,13375.0
2023-09-28 12:20:00,77.66,77.68,77.63,77.64,5383.0,74.8002,74.8194,74.7713,74.7809,5383.0
2023-09-28 12:25:00,77.66,77.68,77.6,77.67,6389.0,74.8002,74.8194,74.7424,74.8098,6389.0
2023-09-28 12:30:00,77.67,77.68,77.61,77.66,9232.0,74.8098,74.8194,74.752,74.8002,9232.0
2023-09-28 12:35:00,77.66,77.67,77.6,77.65,4343.0,74.8002,74.8098,74.7424,74.7905,4343.0
2023-09-28 12:40:00,77.65,77.69,77.65,77.67,3950.0,74.7905,74.8291,74.7905,74.8098,3950.0
2023-09-28 12:45:00,77.66,77.68,77.6,77.6,13469.0,74.8002,74.8194,74.7424,74.7424,13469.0
2023-09-28 12:50:00,77.59,77.62,77.55,77.55,15397.0,74.7328,74.7617,74.6942,74.6942,15397.0
2023-09-28 12:55:00,77.56,77.69,77.55,77.64,23755.0,74.7039,74.8291,74.6942,74.7809,23755.0
2023-09-28 13:00:00,77.64,77.65,77.61,77.61,15395.0,74.7809,74.7905,74.752,74.752,15395.0
2023-09-28 13:05:00,77.6,77.67,77.58,77.63,18199.0,74.7424,74.8098,74.7231,74.7713,18199.0
2023-09-28 13:10:00,77.63,77.7,77.62,77.69,6768.0,74.7713,74.8387,74.7617,74.8291,6768.0
2023-09-28 13:15:00,77.68,77.69,77.66,77.67,8565.0,74.8194,74.8291,74.8002,74.8098,8565.0
2023-09-28 13:20:00,77.67,77.71,77.66,77.68,7641.0,74.8098,74.8483,74.8002,74.8194,7641.0
2023-09-28 13:25:00,77.69,77.71,77.65,77.65,19364.0,74.8291,74.8483,74.7905,74.7905,19364.0
2023-09-28 13:30:00,77.66,77.66,77.56,77.56,23910.0,74.8002,74.8002,74.7039,74.7039,23910.0
2023-09-28 13:35:00,77.56,77.67,77.55,77.63,12846.0,74.7039,74.8098,74.6942,74.7713,12846.0
2023-09-28 13:40:00,77.63,77.66,77.59,77.63,15568.0,74.7713,74.8002,74.7328,74.7713,15568.0
2023-09-28 13:45:00,77.63,77.63,77.58,77.59,7525.0,74.7713,74.7713,74.7231,74.7328,7525.0
2023-09-28 13:50:00,77.59,77.6,77.54,77.58,7475.0,74.7328,74.7424,74.6846,74.7231,7475.0
2023-09-28 13:55:00,77.59,77.61,77.55,77.61,6953.0,74.7328,74.752,74.6942,74.752,6953.0
2023-09-28 14:00:00,77.61,77.61,77.55,77.59,13818.0,74.752,74.752,74.6942,74.7328,13818.0
2023-09-28 14:05:00,77.59,77.67,77.59,77.65,8094.0,74.7328,74.8098,74.7328,74.7905,8094.0
2023-09-28 14:10:00,77.65,77.72,77.63,77.72,9675.0,74.7905,74.858,74.7713,74.858,9675.0
2023-09-28 14:15:00,77.72,77.73,77.66,77.66,23193.0,74.858,74.8676,74.8002,74.8002,23193.0
2023-09-28 14:20:00,77.66,77.66,77.61,77.64,6869.0,74.8002,74.8002,74.752,74.7809,6869.0
2023-09-28 14:25:00,77.63,77.65,77.59,77.62,9626.0,74.7713,74.7905,74.7328,74.7617,9626.0
2023-09-28 14:30:00,77.62,77.66,77.57,77.57,17227.0,74.7617,74.8002,74.7135,74.7135,17227.0
2023-09-28 14:35:00,77.56,77.58,77.53,77.56,18192.0,74.7039,74.7231,74.675,74.7039,18192.0
2023-09-28 14:40:00,77.56,77.62,77.54,77.61,4910.0,74.7039,74.7617,74.6846,74.752,4910.0
2023-09-28 14:45:00,77.59,77.63,77.58,77.61,13590.0,74.7328,74.7713,74.7231,74.752,13590.0
2023-09-28 14:50:00,77.61,77.63,77.59,77.62,8005.0,74.752,74.7713,74.7328,74.7617,8005.0
2023-09-28 14:55:00,77.64,77.69,77.61,77.69,17426.0,74.7809,74.8291,74.752,74.8291,17426.0
2023-09-28 15:00:00,77.7,77.71,77.64,77.64,12545.0,74.8387,74.8483,74.7809,74.7809,12545.0
2023-09-28 15:05:00,77.65,77.73,77.61,77.72,22297.0,74.7905,74.8676,74.752,74.858,22297.0
2023-09-28 15:10:00,77.72,77.74,77.69,77.73,31931.0,74.858,74.8772,74.8291,74.8676,31931.0
2023-09-28 15:15:00,77.73,77.75,77.7,77.73,14629.0,74.8676,74.8869,74.8387,74.8676,14629.0
2023-09-28 15:20:00,77.73,77.75,77.72,77.73,10536.0,74.8676,74.8869,74.858,74.8676,10536.0
2023-09-28 15:25:00,77.74,77.74,77.7,77.72,18029.0,74.8772,74.8772,74.8387,74.858,18029.0
2023-09-28 15:30:00,77.72,77.74,77.63,77.67,21427.0,74.858,74.8772,74.7713,74.8098,21427.0
2023-09-28 15:35:00,77.67,77.69,77.55,77.57,28685.0,74.8098,74.8291,74.6942,74.7135,28685.0
2023-09-28 15:40:00,77.56,77.66,77.55,77.66,27270.0,74.7039,74.8002,74.6942,74.8002,27270.0
2023-09-28 15:45:00,77.67,77.69,77.59,77.62,50044.0,74.8098,74.8291,74.7328,74.7617,50044.0
2023-09-28 15:50:00,77.6,77.64,77.55,77.59,61837.0,74.7424,74.7809,74.6942,74.7328,61837.0
2023-09-28 15:55:00,77.58,77.68,77.58,77.67,112712.0,74.7231,74.8194,74.7231,74.8098,112712.0
2023-09-29 09:30:00,77.7,77.7,77.45,77.47,51355.0,74.8387,74.8387,74.5979,74.6172,51355.0
2023-09-29 09:35:00,77.47,77.61,77.4,77.55,23116.0,74.6172,74.752,74.5498,74.6942,23116.0
2023-09-29 09:40:00,77.57,77.59,77.38,77.4,15166.0,74.7135,74.7328,74.5305,74.5498,15166.0
2023-09-29 09:45:00,77.41,77.41,77.16,77.25,42528.0,74.5594,74.5594,74.3186,74.4053,42528.0
2023-09-29 09:50:00,77.25,77.26,76.98,76.98,27316.0,74.4053,74.4149,74.1452,74.1452,27316.0
2023-09-29 09:55:00,77.0,77.14,77.0,77.03,8794.0,74.1645,74.2993,74.1645,74.1934,8794.0
2023-09-29 10:00:00,77.03,77.03,76.86,76.94,20853.0,74.1934,74.1934,74.0296,74.1067,20853.0
2023-09-29 10:05:00,76.94,77.05,76.91,77.03,11509.0,74.1067,74.2126,74.0778,74.1934,11509.0
2023-09-29 10:10:00,77.02,77.09,76.91,76.92,6794.0,74.1837,74.2512,74.0778,74.0874,6794.0
2023-09-29 10:15:00,76.94,76.95,76.81,76.84,11998.0,74.1067,74.1163,73.9815,74.0104,11998.0
2023-09-29 10:20:00,76.82,76.91,76.82,76.85,6346.0,73.9911,74.0778,73.9911,74.02,6346.0
2023-09-29 10:25:00,76.85,76.91,76.83,76.85,10339.0,74.02,74.0778,74.0007,74.02,10339.0
2023-09-29 10:30:00,76.87,76.96,76.87,76.94,5968.0,74.0393,74.126,74.0393,74.1067,5968.0
2023-09-29 10:35:00,76.97,77.04,76.96,77.02,9212.0,74.1356,74.203,74.126,74.1837,9212.0
2023-09-29 10:40:00,77.03,77.07,76.96,77.06,28600.0,74.1934,74.2319,74.126,74.2223,28600.0
2023-09-29 10:45:00,77.06,77.13,77.06,77.13,5020.0,74.2223,74.2897,74.2223,74.2897,5020.0
2023-09-29 10:50:00,77.15,77.2,77.14,77.2,7399.0,74.309,74.3571,74.2993,74.3571,7399.0
2023-09-29 10:55:00,77.19,77.19,77.1,77.11,8891.0,74.3475,74.3475,74.2608,74.2704,8891.0
2023-09-29 11:00:00,77.13,77.13,77.03,77.03,9651.0,74.2897,74.2897,74.1934,74.1934,9651.0
2023-09-29 11:05:00,77.0,77.06,76.97,77.03,6012.0,74.1645,74.2223,74.1356,74.1934,6012.0
2023-09-29 11:10:00,77.04,77.2,77.04,77.19,53981.0,74.203,74.3571,74.203,74.3475,53981.0
2023-09-29 11:15:00,77.18,77.27,77.18,77.19,14530.0,74.3379,74.4245,74.3379,74.3475,14530.0
2023-09-29 11:20:00,77.18,77.45,77.15,77.42,11210.0,74.3379,74.5979,74.309,74.569,11210.0
2023-09-29 11:25:00,77.41,77.42,77.25,77.29,11745.0,74.5594,74.569,74.4053,74.4438,11745.0
2023-09-29 11:30:00,77.28,77.36,77.26,77.27,5927.0,74.4342,74.5112,74.4149,74.4245,5927.0
2023-09-29 11:35:00,77.26,77.28,77.19,77.25,9011.0,74.4149,74.4342,74.3475,74.4053,9011.0
2023-09-29 11:40:00,77.24,77.31,77.23,77.25,6966.0,74.3956,74.4631,74.386,74.4053,6966.0
2023-09-29 11:45:00,77.25,77.25,77.16,77.16,3586.0,74.4053,74.4053,74.3186,74.3186,3586.0
2023-09-29 11:50:00,77.17,77.2,77.06,77.11,9144.0,74.3282,74.3571,74.2223,74.2704,9144.0
2023-09-29 11:55:00,77.13,77.17,77.11,77.12,4639.0,74.2897,74.3282,74.2704,74.2801,4639.0
2023-09-29 12:00:00,77.13,77.17,77.05,77.17,10560.0,74.2897,74.3282,74.2126,74.3282,10560.0
2023-09-29 12:05:00,77.18,77.29,77.17,77.28,6045.0,74.3379,74.4438,74.3282,74.4342,6045.0
2023-09-29 12:10:00,77.28,77.32,77.21,77.24,9680.0,74.4342,74.4727,74.3668,74.3956,9680.0
2023-09-29 12:15:00,77.21,77.26,77.17,77.25,4199.0,74.3668,74.4149,74.3282,74.4053,4199.0
2023-09-29 12:20:00,77.25,77.32,77.24,77.25,5601.0,74.4053,74.4727,74.3956,74.4053,5601.0
2023-09-29 12:25:00,77.24,77.31,77.22,77.25,22722.0,74.3956,74.4631,74.3764,74.4053,22722.0
2023-09-29 12:30:00,77.26,77.27,77.2,77.23,6843.0,74.4149,74.4245,74.3571,74.386,6843.0
2023-09-29 12:35:00,77.24,77.3,77.22,77.22,4058.0,74.3956,74.4534,74.3764,74.3764,4058.0
2023-09-29 12:40:00,77.22,77.27,77.21,77.24,8632.0,74.3764,74.4245,74.3668,74.3956,8632.0
2023-09-29 12:45:00,77.24,77.28,77.15,77.15,8888.0,74.3956,74.4342,74.309,74.309,8888.0
2023-09-29 12:50:00,77.14,77.15,77.04,77.05,5372.0,74.2993,74.309,74.203,74.2126,5372.0
2023-09-29 12:55:00,77.07,77.08,77.03,77.06,6437.0,74.2319,74.2415,74.1934,74.2223,6437.0
2023-09-29 13:00:00,77.03,77.03,76.87,76.91,9921.0,74.1934,74.1934,74.0393,74.0778,9921.0
2023-09-29 13:05:00,76.9,76.91,76.8,76.8,11388.0,74.0682,74.0778,73.9718,73.9718,11388.0
2023-09-29 13:10:00,76.81,76.84,76.74,76.77,10386.0,73.9815,74.0104,73.9141,73.943,10386.0
2023-09-29 13:15:00,76.77,76.85,76.77,76.79,19922.0,73.943,74.02,73.943,73.9622,19922.0
2023-09-29 13:20:00,76.79,76.82,76.76,76.78,5856.0,73.9622,73.9911,73.9333,73.9526,5856.0
2023-09-29 13:25:00,76.76,76.8,76.76,76.79,13920.0,73.9333,73.9718,73.9333,73.9622,13920.0
2023-09-29 13:30:00,76.78,76.8,76.74,76.75,9121.0,73.9526,73.9718,73.9141,73.9237,9121.0
2023-09-29 13:35:00,76.74,76.75,76.69,76.73,4435.0,73.9141,73.9237,73.8659,73.9044,4435.0
2023-09-29 13:40:00,76.73,76.79,76.71,76.77,6426.0,73.9044,73.9622,73.8852,73.943,6426.0
2023-09-29 13:45:00,76.78,76.78,76.65,76.65,7514.0,73.9526,73.9526,73.8274,73.8274,7514.0
2023-09-29 13:50:00,76.65,76.66,76.58,76.59,7270.0,73.8274,73.837,73.7599,73.7696,7270.0
2023-09-29 13:55:00,76.57,76.58,76.46,76.47,9641.0,73.7503,73.7599,73.6444,73.654,9641.0
2023-09-29 14:00:00,76.46,76.47,76.34,76.4,16096.0,73.6444,73.654,73.5288,73.5866,16096.0
2023-09-29 14:05:00,76.42,76.48,76.37,76.37,8054.0,73.6058,73.6636,73.5577,73.5577,8054.0
2023-09-29 14:10:00,76.36,76.39,76.34,76.37,8188.0,73.5481,73.5769,73.5288,73.5577,8188.0
2023-09-29 14:15:00,76.35,76.41,76.35,76.38,13641.0,73.5384,73.5962,73.5384,73.5673,13641.0
2023-09-29 14:20:00,76.38,76.43,76.35,76.42,6654.0,73.5673,73.6155,73.5384,73.6058,6654.0
2023-09-29 14:25:00,76.44,76.51,76.37,76.37,14515.0,73.6251,73.6925,73.5577,73.5577,14515.0
2023-09-29 14:30:00,76.37,76.48,76.37,76.44,100171.0,73.5577,73.6636,73.5577,73.6251,100171.0
2023-09-29 14:35:00,76.42,76.52,76.35,76.52,66789.0,73.6058,73.7022,73.5384,73.7022,66789.0
2023-09-29 14:40:00,76.53,76.68,76.5,76.67,18307.0,73.7118,73.8563,73.6829,73.8466,18307.0
2023-09-29 14:45:00,76.67,76.73,76.64,76.65,25934.0,73.8466,73.9044,73.8177,73.8274,25934.0
2023-09-29 14:50:00,76.64,76.68,76.59,76.68,26546.0,73.8177,73.8563,73.7696,73.8563,26546.0
2023-09-29 14:55:00,76.69,76.93,76.68,76.86,28978.0,73.8659,74.0971,73.8563,74.0296,28978.0
2023-09-29 15:00:00,76.87,76.92,76.75,76.77,18044.0,74.0393,74.0874,73.9237,73.943,18044.0
2023-09-29 15:05:00,76.78,76.92,76.77,76.81,19627.0,73.9526,74.0874,73.943,73.9815,19627.0
2023-09-29 15:10:00,76.81,76.88,76.77,76.83,15727.0,73.9815,74.0489,73.943,74.0007,15727.0
2023-09-29 15:15:00,76.83,77.02,76.81,76.99,35683.0,74.0007,74.1837,73.9815,74.1549,35683.0
2023-09-29 15:20:00,77.0,77.01,76.81,76.87,27765.0,74.1645,74.1741,73.9815,74.0393,27765.0
2023-09-29 15:25:00,76.88,76.88,76.7,76.7,26107.0,74.0489,74.0489,73.8755,73.8755,26107.0
2023-09-29 15:30:00,76.7,76.7,76.57,76.58,27855.0,73.8755,73.8755,73.7503,73.7599,27855.0
2023-09-29 15:35:00,76.56,76.66,76.52,76.64,18425.0,73.7407,73.837,73.7022,73.8177,18425.0
2023-09-29 15:40:00,76.63,76.68,76.57,76.62,33579.0,73.8081,73.8563,73.7503,73.7985,33579.0
2023-09-29 15:45:00,76.62,76.76,76.6,76.76,20513.0,73.7985,73.9333,73.7792,73.9333,20513.0
2023-09-29 15:50:00,76.76,76.99,76.76,76.87,63812.0,73.9333,74.1549,73.9333,74.0393,63812.0
2023-09-29 15:55:00,76.87,76.87,76.69,76.75,143483.0,74.0393,74.0393,73.8659,73.9237,143483.0
2023-10-02 09:30:00,76.63,76.84,76.35,76.5,69162.0,73.8081,74.0104,73.5384,73.6829,69162.0
2023-10-02 09:35:00,76.48,76.67,76.45,76.62,17830.0,73.6636,73.8466,73.6347,73.7985,17830.0
2023-10-02 09:40:00,76.61,76.66,76.51,76.56,14827.0,73.7888,73.837,73.6925,73.7407,14827.0
2023-10-02 09:45:00,76.55,76.56,76.18,76.18,18192.0,73.7311,73.7407,73.3747,73.3747,18192.0
2023-10-02 09:50:00,76.19,76.28,75.86,76.16,25507.0,73.3843,73.471,73.0665,73.3554,25507.0
2023-10-02 09:55:00,76.13,76.16,76.07,76.07,7946.0,73.3265,73.3554,73.2687,73.2687,7946.0
2023-10-02 10:00:00,76.06,76.17,76.01,76.12,11590.0,73.2591,73.365,73.2109,73.3169,11590.0
2023-10-02 10:05:00,76.11,76.26,76.11,76.23,12245.0,73.3073,73.4517,73.3073,73.4228,12245.0
2023-10-02 10:10:00,76.24,76.39,76.23,76.31,18520.0,73.4325,73.5769,73.4228,73.4999,18520.0
2023-10-02 10:15:00,76.3,76.4,76.29,76.31,39643.0,73.4903,73.5866,73.4806,73.4999,39643.0
2023-10-02 10:20:00,76.3,76.46,76.3,76.46,7985.0,73.4903,73.6444,73.4903,73.6444,7985.0
2023-10-02 10:25:00,76.44,76.51,76.38,76.38,7763.0,73.6251,73.6925,73.5673,73.5673,7763.0
2023-10-02 10:30:00,76.37,76.43,76.35,76.38,9343.0,73.5577,73.6155,73.5384,73.5673,9343.0
2023-10-02 10:35:00,76.38,76.38,76.24,76.25,12740.0,73.5673,73.5673,73.4325,73.4421,12740.0
2023-10-02 10:40:00,76.24,76.25,75.97,76.13,11717.0,73.4325,73.4421,73.1724,73.3265,11717.0
2023-10-02 10:45:00,76.14,76.22,75.91,75.96,10648.0,73.3362,73.4132,73.1146,73.1628,10648.0
2023-10-02 10:50:00,75.95,76.02,75.93,75.94,8083.0,73.1531,73.2206,73.1339,73.1435,8083.0
2023-10-02 10:55:00,75.94,76.07,75.89,76.06,14973.0,73.1435,73.2687,73.0954,73.2591,14973.0
2023-10-02 11:00:00,76.08,76.3,76.07,76.23,13630.0,73.2784,73.4903,73.2687,73.4228,13630.0
2023-10-02 11:05:00,76.23,76.24,76.13,76.2,16201.0,73.4228,73.4325,73.3265,73.3939,16201.0
2023-10-02 11:10:00,76.2,76.24,76.12,76.17,18931.0,73.3939,73.4325,73.3169,73.365,18931.0
2023-10-02 11:15:00,76.16,76.2,76.1,76.19,7077.0,73.3554,73.3939,73.2976,73.3843,7077.0
2023-10-02 11:20:00,76.18,76.29,76.14,76.15,12514.0,73.3747,73.4806,73.3362,73.3458,12514.0
2023-10-02 11:25:00,76.16,76.17,76.1,76.14,10829.0,73.3554,73.365,73.2976,73.3362,10829.0
2023-10-02 11:30:00,76.13,76.22,76.13,76.16,18727.0,73.3265,73.4132,73.3265,73.3554,18727.0
2023-10-02 11:35:00,76.18,76.23,76.14,76.23,5936.0,73.3747,73.4228,73.3362,73.4228,5936.0
2023-10-02 11:40:00,76.24,76.24,76.12,76.17,8838.0,73.4325,73.4325,73.3169,73.365,8838.0
2023-10-02 11:45:00,76.18,76.22,76.13,76.16,11372.0,73.3747,73.4132,73.3265,73.3554,11372.0
2023-10-02 11:50:00,76.15,76.16,75.88,75.89,17705.0,73.3458,73.3554,73.0857,73.0954,17705.0
2023-10-02 11:55:00,75.88,75.9,75.8,75.9,16286.0,73.0857,73.105,73.0087,73.105,16286.0
2023-10-02 12:00:00,75.9,75.96,75.86,75.93,13749.0,73.105,73.1628,73.0665,73.1339,13749.0
2023-10-02 12:05:00,75.92,75.92,75.72,75.75,10040.0,73.1243,73.1243,72.9316,72.9605,10040.0
2023-10-02 12:10:00,75.75,75.91,75.75,75.89,15753.0,72.9605,73.1146,72.9605,73.0954,15753.0
2023-10-02 12:15:00,75.9,75.92,75.85,75.88,7325.0,73.105,73.1243,73.0568,73.0857,7325.0
2023-10-02 12:20:00,75.87,75.91,75.85,75.9,5290.0,73.0761,73.1146,73.0568,73.105,5290.0
2023-10-02 12:25:00,75.91,75.91,75.86,75.89,10903.0,73.1146,73.1146,73.0665,73.0954,10903.0
2023-10-02 12:30:00,75.88,75.95,75.86,75.93,9833.0,73.0857,73.1531,73.0665,73.1339,9833.0
2023-10-02 12:35:00,75.94,75.97,75.88,75.92,6985.0,73.1435,73.1724,73.0857,73.1243,6985.0
2023-10-02 12:40:00,75.92,75.96,75.9,75.9,15006.0,73.1243,73.1628,73.105,73.105,15006.0
2023-10-02 12:45:00,75.9,75.91,75.78,75.78,10122.0,73.105,73.1146,72.9894,72.9894,10122.0
2023-10-02 12:50:00,75.78,75.85,75.78,75.8,10129.0,72.9894,73.0568,72.9894,73.0087,10129.0
2023-10-02 12:55:00,75.8,75.86,75.77,75.85,8799.0,73.0087,73.0665,72.9798,73.0568,8799.0
2023-10-02 13:00:00,75.84,75.91,75.84,75.89,7333.0,73.0472,73.1146,73.0472,73.0954,7333.0
2023-10-02 13:05:00,75.88,75.97,75.88,75.96,6393.0,73.0857,73.1724,73.0857,73.1628,6393.0
2023-10-02 13:10:00,75.97,76.08,75.97,76.08,18258.0,73.1724,73.2784,73.1724,73.2784,18258.0
2023-10-02 13:15:00,76.09,76.19,76.09,76.18,11050.0,73.288,73.3843,73.288,73.3747,11050.0
2023-10-02 13:20:00,76.17,76.22,76.16,76.17,12447.0,73.365,73.4132,73.3554,73.365,12447.0
2023-10-02 13:25:00,76.16,76.24,76.16,76.23,5391.0,73.3554,73.4325,73.3554,73.4228,5391.0
2023-10-02 13:30:00,76.25,76.27,76.19,76.19,5580.0,73.4421,73.4614,73.3843,73.3843,5580.0
2023-10-02 13:35:00,76.19,76.22,76.17,76.22,7932.0,73.3843,73.4132,73.365,73.4132,7932.0
2023-10-02 13:40:00,76.23,76.36,76.22,76.31,12407.0,73.4228,73.5481,73.4132,73.4999,12407.0
2023-10-02 13:45:00,76.3,76.34,76.25,76.29,71816.0,73.4903,73.5288,73.4421,73.4806,71816.0
2023-10-02 13:50:00,76.3,76.3,76.25,76.27,12319.0,73.4903,73.4903,73.4421,73.4614,12319.0
2023-10-02 13:55:00,76.28,76.33,76.28,76.32,7631.0,73.471,73.5192,73.471,73.5095,7631.0
2023-10-02 14:00:00,76.32,76.36,76.25,76.28,11757.0,73.5095,73.5481,73.4421,73.471,11757.0
2023-10-02 14:05:00,76.28,76.4,76.28,76.4,9860.0,73.471,73.5866,73.471,73.5866,9860.0
2023-10-02 14:10:00,76.41,76.49,76.41,76.48,14186.0,73.5962,73.6733,73.5962,73.6636,14186.0
2023-10-02 14:15:00,76.47,76.48,76.38,76.41,10329.0,73.654,73.6636,73.5673,73.5962,10329.0
2023-10-02 14:20:00,76.4,76.4,76.33,76.34,8509.0,73.5866,73.5866,73.5192,73.5288,8509.0
2023-10-02 14:25:00,76.34,76.34,76.25,76.27,18832.0,73.5288,73.5288,73.4421,73.4614,18832.0
2023-10-02 14:30:00,76.27,76.33,76.26,76.33,14232.0,73.4614,73.5192,73.4517,73.5192,14232.0
2023-10-02 14:35:00,76.33,76.36,76.3,76.3,22391.0,73.5192,73.5481,73.4903,73.4903,22391.0
2023-10-02 14:40:00,76.3,76.37,76.28,76.31,14766.0,73.4903,73.5577,73.471,73.4999,14766.0
2023-10-02 14:45:00,76.32,76.36,76.31,76.34,13378.0,73.5095,73.5481,73.4999,73.5288,13378.0
2023-10-02 14:50:00,76.35,76.38,76.33,76.35,11409.0,73.5384,73.5673,73.5192,73.5384,11409.0
2023-10-02 14:55:00,76.36,76.36,76.3,76.33,16594.0,73.5481,73.5481,73.4903,73.5192,16594.0
2023-10-02 15:00:00,76.33,76.34,76.21,76.24,16682.0,73.5192,73.5288,73.4036,73.4325,16682.0
2023-10-02 15:05:00,76.25,76.41,76.25,76.35,13243.0,73.4421,73.5962,73.4421,73.5384,13243.0
2023-10-02 15:10:00,76.34,76.39,76.3,76.32,15523.0,73.5288,73.5769,73.4903,73.5095,15523.0
2023-10-02 15:15:00,76.33,76.39,76.33,76.34,11467.0,73.5192,73.5769,73.5192,73.5288,11467.0
2023-10-02 15:20:00,76.32,76.42,76.31,76.4,15647.0,73.5095,73.6058,73.4999,73.5866,15647.0
2023-10-02 15:25:00,76.39,76.4,76.34,76.39,12513.0,73.5769,73.5866,73.5288,73.5769,12513.0
2023-10-02 15:30:00,76.4,76.44,76.36,76.42,16250.0,73.5866,73.6251,73.5481,73.6058,16250.0
2023-10-02 15:35:00,76.43,76.43,76.35,76.42,16519.0,73.6155,73.6155,73.5384,73.6058,16519.0
2023-10-02 15:40:00,76.42,76.46,76.37,76.38,16640.0,73.6058,73.6444,73.5577,73.5673,16640.0
2023-10-02 15:45:00,76.37,76.42,76.36,76.36,37599.0,73.5577,73.6058,73.5481,73.5481,37599.0
2023-10-02 15:50:00,76.35,76.4,76.27,76.39,65258.0,73.5384,73.5866,73.4614,73.5769,65258.0
2023-10-02 15:55:00,76.4,76.49,76.4,76.47,144826.0,73.5866,73.6733,73.5866,73.654,144826.0
2023-10-03 09:30:00,75.65,76.41,75.65,76.39,37634.0,72.8642,73.5962,72.8642,73.5769,37634.0
2023-10-03 09:35:00,76.38,76.43,76.05,76.12,10998.0,73.5673,73.6155,73.2495,73.3169,10998.0
2023-10-03 09:40:00,76.1,76.16,75.89,76.11,12367.0,73.2976,73.3554,73.0954,73.3073,12367.0
2023-10-03 09:45:00,76.1,76.2,76.02,76.13,18801.0,73.2976,73.3939,73.2206,73.3265,18801.0
2023-10-03 09:50:00,76.12,76.12,75.94,75.95,22069.0,73.3169,73.3169,73.1435,73.1531,22069.0
2023-10-03 09:55:00,75.93,76.05,75.89,76.02,10480.0,73.1339,73.2495,73.0954,73.2206,10480.0
2023-10-03 10:00:00,76.04,76.04,75.86,75.96,18533.0,73.2398,73.2398,73.0665,73.1628,18533.0
2023-10-03 10:05:00,75.95,75.95,75.69,75.82,38211.0,73.1531,73.1531,72.9027,73.0279,38211.0
2023-10-03 10:10:00,75.8,75.92,75.73,75.73,10416.0,73.0087,73.1243,72.9413,72.9413,10416.0
2023-10-03 10:15:00,75.71,75.73,75.59,75.66,21817.0,72.922,72.9413,72.8064,72.8738,21817.0
2023-10-03 10:20:00,75.67,75.76,75.67,75.74,14054.0,72.8835,72.9701,72.8835,72.9509,14054.0
2023-10-03 10:25:00,75.76,75.76,75.6,75.61,30282.0,72.9701,72.9701,72.816,72.8257,30282.0
2023-10-03 10:30:00,75.59,75.64,75.53,75.55,9079.0,72.8064,72.8546,72.7486,72.7679,9079.0
2023-10-03 10:35:00,75.56,75.62,75.56,75.56,16329.0,72.7775,72.8353,72.7775,72.7775,16329.0
2023-10-03 10:40:00,75.55,75.61,75.46,75.55,12489.0,72.7679,72.8257,72.6812,72.7679,12489.0
2023-10-03 10:45:00,75.55,75.55,75.43,75.44,17392.0,72.7679,72.7679,72.6523,72.6619,17392.0
2023-10-03 10:50:00,75.45,75.52,75.37,75.52,16306.0,72.6716,72.739,72.5945,72.739,16306.0
2023-10-03 10:55:00,75.52,75.6,75.46,75.54,14793.0,72.739,72.816,72.6812,72.7582,14793.0
2023-10-03 11:00:00,75.54,75.56,75.44,75.44,11286.0,72.7582,72.7775,72.6619,72.6619,11286.0
2023-10-03 11:05:00,75.47,75.51,75.38,75.47,10452.0,72.6908,72.7294,72.6041,72.6908,10452.0
2023-10-03 11:10:00,75.47,75.49,75.4,75.42,10640.0,72.6908,72.7101,72.6234,72.6427,10640.0
2023-10-03 11:15:00,75.45,75.54,75.45,75.51,16515.0,72.6716,72.7582,72.6716,72.7294,16515.0
2023-10-03 11:20:00,75.5,75.54,75.38,75.39,7339.0,72.7197,72.7582,72.6041,72.6138,7339.0
2023-10-03 11:25:00,75.39,75.44,75.34,75.42,9868.0,72.6138,72.6619,72.5656,72.6427,9868.0
2023-10-03 11:30:00,75.42,75.44,75.32,75.37,17695.0,72.6427,72.6619,72.5463,72.5945,17695.0
2023-10-03 11:35:00,75.36,75.42,75.35,75.42,6593.0,72.5849,72.6427,72.5752,72.6427,6593.0
2023-10-03 11:40:00,75.41,75.42,75.38,75.38,6401.0,72.633,72.6427,72.6041,72.6041,6401.0
2023-10-03 11:45:00,75.41,75.42,75.33,75.35,10640.0,72.633,72.6427,72.556,72.5752,10640.0
2023-10-03 11:50:00,75.34,75.36,75.29,75.31,9532.0,72.5656,72.5849,72.5175,72.5367,9532.0
2023-10-03 11:55:00,75.31,75.38,75.28,75.37,6153.0,72.5367,72.6041,72.5078,72.5945,6153.0
2023-10-03 12:00:00,75.38,75.48,75.37,75.45,9178.0,72.6041,72.7005,72.5945,72.6716,9178.0
2023-10-03 12:05:00,75.44,75.54,75.44,75.46,5747.0,72.6619,72.7582,72.6619,72.6812,5747.0
2023-10-03 12:10:00,75.47,75.56,75.46,75.55,17018.0,72.6908,72.7775,72.6812,72.7679,17018.0
2023-10-03 12:15:00,75.56,75.59,75.47,75.5,12188.0,72.7775,72.8064,72.6908,72.7197,12188.0
2023-10-03 12:20:00,75.51,75.54,75.49,75.54,5318.0,72.7294,72.7582,72.7101,72.7582,5318.0
2023-10-03 12:25:00,75.53,75.65,75.53,75.64,16259.0,72.7486,72.8642,72.7486,72.8546,16259.0
2023-10-03 12:30:00,75.64,75.72,75.63,75.7,4780.0,72.8546,72.9316,72.8449,72.9124,4780.0
2023-10-03 12:35:00,75.68,75.69,75.63,75.63,5036.0,72.8931,72.9027,72.8449,72.8449,5036.0
2023-10-03 12:40:00,75.65,75.7,75.59,75.59,5229.0,72.8642,72.9124,72.8064,72.8064,5229.0
2023-10-03 12:45:00,75.59,75.69,75.59,75.69,4839.0,72.8064,72.9027,72.8064,72.9027,4839.0
2023-10-03 12:50:00,75.68,75.72,75.67,75.7,5097.0,72.8931,72.9316,72.8835,72.9124,5097.0
2023-10-03 12:55:00,75.71,75.73,75.68,75.69,11563.0,72.922,72.9413,72.8931,72.9027,11563.0
2023-10-03 13:00:00,75.69,75.85,75.69,75.81,22499.0,72.9027,73.0568,72.9027,73.0183,22499.0
2023-10-03 13:05:00,75.81,75.83,75.77,75.78,5522.0,73.0183,73.0376,72.9798,72.9894,5522.0
2023-10-03 13:10:00,75.77,75.81,75.77,75.78,8274.0,72.9798,73.0183,72.9798,72.9894,8274.0
2023-10-03 13:15:00,75.79,75.81,75.75,75.78,5345.0,72.999,73.0183,72.9605,72.9894,5345.0
2023-10-03 13:20:00,75.77,75.79,75.75,75.77,11000.0,72.9798,72.999,72.9605,72.9798,11000.0
2023-10-03 13:25:00,75.77,75.78,75.7,75.73,7016.0,72.9798,72.9894,72.9124,72.9413,7016.0
2023-10-03 13:30:00,75.73,75.74,75.67,75.68,5410.0,72.9413,72.9509,72.8835,72.8931,5410.0
2023-10-03 13:35:00,75.69,75.71,75.66,75.7,5709.0,72.9027,72.922,72.8738,72.9124,5709.0
2023-10-03 13:40:00,75.7,75.75,75.7,75.71,5394.0,72.9124,72.9605,72.9124,72.922,5394.0
2023-10-03 13:45:00,75.72,75.74,75.59,75.6,12520.0,72.9316,72.9509,72.8064,72.816,12520.0
2023-10-03 13:50:00,75.62,75.62,75.58,75.6,10075.0,72.8353,72.8353,72.7968,72.816,10075.0
2023-10-03 13:55:00,75.59,75.59,75.47,75.49,14215.0,72.8064,72.8064,72.6908,72.7101,14215.0
2023-10-03 14:00:00,75.49,75.5,75.36,75.36,9406.0,72.7101,72.7197,72.5849,72.5849,9406.0
2023-10-03 14:05:00,75.38,75.38,75.25,75.27,6879.0,72.6041,72.6041,72.4789,72.4982,6879.0
2023-10-03 14:10:00,75.27,75.27,75.22,75.23,11670.0,72.4982,72.4982,72.45,72.4597,11670.0
2023-10-03 14:15:00,75.23,75.31,75.21,75.31,24088.0,72.4597,72.5367,72.4404,72.5367,24088.0
2023-10-03 14:20:00,75.3,75.3,75.19,75.21,12007.0,72.5271,72.5271,72.4211,72.4404,12007.0
2023-10-03 14:25:00,75.22,75.23,75.18,75.2,13232.0,72.45,72.4597,72.4115,72.4308,13232.0
2023-10-03 14:30:00,75.19,75.25,75.18,75.25,15941.0,72.4211,72.4789,72.4115,72.4789,15941.0
2023-10-03 14:35:00,75.27,75.33,75.18,75.29,10776.0,72.4982,72.556,72.4115,72.5175,10776.0
2023-10-03 14:40:00,75.31,75.39,75.31,75.37,8584.0,72.5367,72.6138,72.5367,72.5945,8584.0
2023-10-03 14:45:00,75.37,75.4,75.32,75.32,13360.0,72.5945,72.6234,72.5463,72.5463,13360.0
2023-10-03 14:50:00,75.33,75.37,75.33,75.36,16648.0,72.556,72.5945,72.556,72.5849,16648.0
2023-10-03 14:55:00,75.35,75.37,75.29,75.35,58313.0,72.5752,72.5945,72.5175,72.5752,58313.0
2023-10-03 15:00:00,75.35,75.38,75.3,75.34,21350.0,72.5752,72.6041,72.5271,72.5656,21350.0
2023-10-03 15:05:00,75.35,75.35,75.25,75.28,34818.0,72.5752,72.5752,72.4789,72.5078,34818.0
2023-10-03 15:10:00,75.27,75.27,75.17,75.17,25102.0,72.4982,72.4982,72.4019,72.4019,25102.0
2023-10-03 15:15:00,75.16,75.27,75.15,75.25,20345.0,72.3922,72.4982,72.3826,72.4789,20345.0
2023-10-03 15:20:00,75.24,75.35,75.21,75.35,14999.0,72.4693,72.5752,72.4404,72.5752,14999.0
2023-10-03 15:25:00,75.35,75.35,75.22,75.22,25320.0,72.5752,72.5752,72.45,72.45,25320.0
2023-10-03 15:30:00,75.23,75.26,75.15,75.25,21034.0,72.4597,72.4886,72.3826,72.4789,21034.0
2023-10-03 15:35:00,75.25,75.43,75.24,75.42,16791.0,72.4789,72.6523,72.4693,72.6427,16791.0
2023-10-03 15:40:00,75.42,75.57,75.4,75.56,17592.0,72.6427,72.7871,72.6234,72.7775,17592.0
2023-10-03 15:45:00,75.55,75.59,75.5,75.56,24999.0,72.7679,72.8064,72.7197,72.7775,24999.0
2023-10-03 15:50:00,75.55,75.6,75.37,75.38,51690.0,72.7679,72.816,72.5945,72.6041,51690.0
2023-10-03 15:55:00,75.38,75.47,75.33,75.44,179715.0,72.6041,72.6908,72.556,72.6619,179715.0
2023-10-04 09:30:00,75.36,75.77,75.29,75.44,27260.0,72.5849,72.9798,72.5175,72.6619,27260.0
2023-10-04 09:35:00,75.38,75.45,75.28,75.34,22360.0,72.6041,72.6716,72.5078,72.5656,22360.0
2023-10-04 09:40:00,75.32,75.39,75.14,75.14,17406.0,72.5463,72.6138,72.373,72.373,17406.0
2023-10-04 09:45:00,75.15,75.18,74.93,74.98,16952.0,72.3826,72.4115,72.1707,72.2189,16952.0
2023-10-04 09:50:00,74.96,75.11,74.93,74.96,13498.0,72.1996,72.3441,72.1707,72.1996,13498.0
2023-10-04 09:55:00,74.98,75.11,74.98,75.06,10249.0,72.2189,72.3441,72.2189,72.2959,10249.0
2023-10-04 10:00:00,75.04,75.09,74.89,74.96,13269.0,72.2767,72.3248,72.1322,72.1996,13269.0
2023-10-04 10:05:00,74.96,75.09,74.96,75.08,14333.0,72.1996,72.3248,72.1996,72.3152,14333.0
2023-10-04 10:10:00,75.1,75.15,75.05,75.08,9675.0,72.3345,72.3826,72.2863,72.3152,9675.0
2023-10-04 10:15:00,75.07,75.07,74.96,75.04,9296.0,72.3056,72.3056,72.1996,72.2767,9296.0
2023-10-04 10:20:00,75.05,75.08,74.94,74.96,11185.0,72.2863,72.3152,72.1803,72.1996,11185.0
2023-10-04 10:25:00,74.97,75.07,74.92,75.07,12027.0,72.2092,72.3056,72.1611,72.3056,12027.0
2023-10-04 10:30:00,75.07,75.18,75.0,75.15,11583.0,72.3056,72.4115,72.2381,72.3826,11583.0
2023-10-04 10:35:00,75.16,75.24,75.16,75.21,5711.0,72.3922,72.4693,72.3922,72.4404,5711.0
2023-10-04 10:40:00,75.2,75.24,75.14,75.15,7447.0,72.4308,72.4693,72.373,72.3826,7447.0
2023-10-04 10:45:00,75.14,75.2,75.05,75.09,6934.0,72.373,72.4308,72.2863,72.3248,6934.0
2023-10-04 10:50:00,75.1,75.16,75.07,75.08,12537.0,72.3345,72.3922,72.3056,72.3152,12537.0
2023-10-04 10:55:00,75.08,75.17,75.08,75.16,13885.0,72.3152,72.4019,72.3152,72.3922,13885.0
2023-10-04 11:00:00,75.12,75.21,75.09,75.17,26071.0,72.3537,72.4404,72.3248,72.4019,26071.0
2023-10-04 11:05:00,75.19,75.31,75.19,75.24,20365.0,72.4211,72.5367,72.4211,72.4693,20365.0
2023-10-04 11:10:00,75.24,75.42,75.24,75.39,11818.0,72.4693,72.6427,72.4693,72.6138,11818.0
2023-10-04 11:15:00,75.38,75.63,75.38,75.63,16275.0,72.6041,72.8449,72.6041,72.8449,16275.0
2023-10-04 11:20:00,75.62,75.63,75.44,75.5,11435.0,72.8353,72.8449,72.6619,72.7197,11435.0
2023-10-04 11:25:00,75.5,75.6,75.5,75.59,7906.0,72.7197,72.816,72.7197,72.8064,7906.0
2023-10-04 11:30:00,75.59,75.63,75.55,75.6,11520.0,72.8064,72.8449,72.7679,72.816,11520.0
2023-10-04 11:35:00,75.6,75.65,75.54,75.6,11006.0,72.816,72.8642,72.7582,72.816,11006.0
2023-10-04 11:40:00,75.61,75.67,75.55,75.65,7186.0,72.8257,72.8835,72.7679,72.8642,7186.0
2023-10-04 11:45:00,75.64,75.79,75.59,75.76,15279.0,72.8546,72.999,72.8064,72.9701,15279.0
2023-10-04 11:50:00,75.77,75.87,75.75,75.85,7691.0,72.9798,73.0761,72.9605,73.0568,7691.0
2023-10-04 11:55:00,75.87,75.9,75.83,75.88,7428.0,73.0761,73.105,73.0376,73.0857,7428.0
2023-10-04 12:00:00,75.89,75.89,75.69,75.78,16558.0,73.0954,73.0954,72.9027,72.9894,16558.0
2023-10-04 12:05:00,75.78,75.83,75.76,75.82,12671.0,72.9894,73.0376,72.9701,73.0279,12671.0
2023-10-04 12:10:00,75.83,75.89,75.8,75.85,13626.0,73.0376,73.0954,73.0087,73.0568,13626.0
2023-10-04 12:15:00,75.84,76.0,75.84,75.99,15037.0,73.0472,73.2013,73.0472,73.1917,15037.0
2023-10-04 12:20:00,76.0,76.0,75.88,75.88,10823.0,73.2013,73.2013,73.0857,73.0857,10823.0
2023-10-04 12:25:00,75.89,76.02,75.89,75.98,6557.0,73.0954,73.2206,73.0954,73.182,6557.0
2023-10-04 12:30:00,76.0,76.1,76.0,76.09,7549.0,73.2013,73.2976,73.2013,73.288,7549.0
2023-10-04 12:35:00,76.08,76.09,76.03,76.07,8423.0,73.2784,73.288,73.2302,73.2687,8423.0
2023-10-04 12:40:00,76.07,76.09,76.02,76.03,9082.0,73.2687,73.288,73.2206,73.2302,9082.0
2023-10-04 12:45:00,76.03,76.06,76.0,76.0,14453.0,73.2302,73.2591,73.2013,73.2013,14453.0
2023-10-04 12:50:00,76.0,76.01,75.88,75.92,11848.0,73.2013,73.2109,73.0857,73.1243,11848.0
2023-10-04 12:55:00,75.92,75.96,75.87,75.89,6137.0,73.1243,73.1628,73.0761,73.0954,6137.0
2023-10-04 13:00:00,75.91,75.91,75.79,75.8,8245.0,73.1146,73.1146,72.999,73.0087,8245.0
2023-10-04 13:05:00,75.81,75.87,75.81,75.83,7403.0,73.0183,73.0761,73.0183,73.0376,7403.0
2023-10-04 13:10:00,75.84,75.85,75.76,75.77,17005.0,73.0472,73.0568,72.9701,72.9798,17005.0
2023-10-04 13:15:00,75.77,75.85,75.73,75.85,9532.0,72.9798,73.0568,72.9413,73.0568,9532.0
2023-10-04 13:20:00,75.86,75.9,75.82,75.84,5327.0,73.0665,73.105,73.0279,73.0472,5327.0
2023-10-04 13:25:00,75.83,75.87,75.8,75.87,11686.0,73.0376,73.0761,73.0087,73.0761,11686.0
2023-10-04 13:30:00,75.87,75.87,75.76,75.81,17597.0,73.0761,73.0761,72.9701,73.0183,17597.0
2023-10-04 13:35:00,75.83,75.85,75.79,75.85,7036.0,73.0376,73.0568,72.999,73.0568,7036.0
2023-10-04 13:40:00,75.85,75.86,75.8,75.84,7206.0,73.0568,73.0665,73.0087,73.0472,7206.0
2023-10-04 13:45:00,75.85,75.86,75.8,75.81,4778.0,73.0568,73.0665,73.0087,73.0183,4778.0
2023-10-04 13:50:00,75.8,75.82,75.72,75.75,15495.0,73.0087,73.0279,72.9316,72.9605,15495.0
2023-10-04 13:55:00,75.73,75.77,75.71,75.72,5486.0,72.9413,72.9798,72.922,72.9316,5486.0
2023-10-04 14:00:00,75.72,75.75,75.66,75.72,10594.0,72.9316,72.9605,72.8738,72.9316,10594.0
2023-10-04 14:05:00,75.74,75.74,75.7,75.72,4694.0,72.9509,72.9509,72.9124,72.9316,4694.0
2023-10-04 14:10:00,75.73,75.79,75.7,75.75,8530.0,72.9413,72.999,72.9124,72.9605,8530.0
2023-10-04 14:15:00,75.75,75.76,75.71,75.75,8661.0,72.9605,72.9701,72.922,72.9605,8661.0
2023-10-04 14:20:00,75.76,75.76,75.57,75.6,13155.0,72.9701,72.9701,72.7871,72.816,13155.0
2023-10-04 14:25:00,75.6,75.7,75.6,75.69,7411.0,72.816,72.9124,72.816,72.9027,7411.0
2023-10-04 14:30:00,75.69,75.72,75.66,75.66,12847.0,72.9027,72.9316,72.8738,72.8738,12847.0
2023-10-04 14:35:00,75.64,75.67,75.62,75.67,9898.0,72.8546,72.8835,72.8353,72.8835,9898.0
2023-10-04 14:40:00,75.66,75.68,75.64,75.67,13550.0,72.8738,72.8931,72.8546,72.8835,13550.0
2023-10-04 14:45:00,75.68,75.75,75.67,75.72,10876.0,72.8931,72.9605,72.8835,72.9316,10876.0
2023-10-04 14:50:00,75.73,75.74,75.71,75.73,10449.0,72.9413,72.9509,72.922,72.9413,10449.0
2023-10-04 14:55:00,75.73,75.78,75.72,75.76,21060.0,72.9413,72.9894,72.9316,72.9701,21060.0
2023-10-04 15:00:00,75.76,75.82,75.75,75.77,16866.0,72.9701,73.0279,72.9605,72.9798,16866.0
2023-10-04 15:05:00,75.78,75.81,75.76,75.8,17090.0,72.9894,73.0183,72.9701,73.0087,17090.0
2023-10-04 15:10:00,75.81,75.91,75.8,75.89,30344.0,73.0183,73.1146,73.0087,73.0954,30344.0
2023-10-04 15:15:00,75.89,76.07,75.89,76.07,12250.0,73.0954,73.2687,73.0954,73.2687,12250.0
2023-10-04 15:20:00,76.07,76.09,76.02,76.05,10467.0,73.2687,73.288,73.2206,73.2495,10467.0
2023-10-04 15:25:00,76.03,76.07,76.02,76.07,9686.0,73.2302,73.2687,73.2206,73.2687,9686.0
2023-10-04 15:30:00,76.08,76.12,76.01,76.04,39773.0,73.2784,73.3169,73.2109,73.2398,39773.0
2023-10-04 15:35:00,76.04,76.11,75.99,76.04,65487.0,73.2398,73.3073,73.1917,73.2398,65487.0
2023-10-04 15:40:00,76.03,76.06,75.96,75.96,36964.0,73.2302,73.2591,73.1628,73.1628,36964.0
2023-10-04 15:45:00,75.96,76.05,75.89,75.93,43042.0,73.1628,73.2495,73.0954,73.1339,43042.0
2023-10-04 15:50:00,75.94,76.03,75.83,76.02,69028.0,73.1435,73.2302,73.0376,73.2206,69028.0
2023-10-04 15:55:00,76.01,76.14,75.99,76.07,127769.0,73.2109,73.3362,73.1917,73.2687,127769.0
2023-10-05 09:30:00,75.94,76.32,75.66,76.25,42701.0,73.1435,73.5095,72.8738,73.4421,42701.0
2023-10-05 09:35:00,76.26,76.42,76.26,76.42,13464.0,73.4517,73.6058,73.4517,73.6058,13464.0
2023-10-05 09:40:00,76.43,76.56,76.33,76.41,29369.0,73.6155,73.7407,73.5192,73.5962,29369.0
2023-10-05 09:45:00,76.4,76.58,76.37,76.56,13077.0,73.5866,73.7599,73.5577,73.7407,13077.0
2023-10-05 09:50:00,76.6,76.7,76.56,76.69,9092.0,73.7792,73.8755,73.7407,73.8659,9092.0
2023-10-05 09:55:00,76.69,76.88,76.69,76.84,15030.0,73.8659,74.0489,73.8659,74.0104,15030.0
2023-10-05 10:00:00,76.89,76.92,76.8,76.8,11094.0,74.0585,74.0874,73.9718,73.9718,11094.0
2023-10-05 10:05:00,76.81,76.81,76.69,76.78,8215.0,73.9815,73.9815,73.8659,73.9526,8215.0
2023-10-05 10:10:00,76.8,76.82,76.72,76.81,8939.0,73.9718,73.9911,73.8948,73.9815,8939.0
2023-10-05 10:15:00,76.8,76.88,76.75,76.87,5313.0,73.9718,74.0489,73.9237,74.0393,5313.0
2023-10-05 10:20:00,76.89,76.92,76.78,76.78,8352.0,74.0585,74.0874,73.9526,73.9526,8352.0
2023-10-05 10:25:00,76.79,76.94,76.79,76.87,30772.0,73.9622,74.1067,73.9622,74.0393,30772.0
2023-10-05 10:30:00,76.85,76.91,76.8,76.9,11197.0,74.02,74.0778,73.9718,74.0682,11197.0
2023-10-05 10:35:00,76.89,76.91,76.76,76.76,15386.0,74.0585,74.0778,73.9333,73.9333,15386.0
2023-10-05 10:40:00,76.75,76.8,76.69,76.8,9624.0,73.9237,73.9718,73.8659,73.9718,9624.0
2023-10-05 10:45:00,76.82,76.85,76.76,76.78,10925.0,73.9911,74.02,73.9333,73.9526,10925.0
2023-10-05 10:50:00,76.79,76.84,76.73,76.77,19220.0,73.9622,74.0104,73.9044,73.943,19220.0
2023-10-05 10:55:00,76.79,76.8,76.74,76.76,6773.0,73.9622,73.9718,73.9141,73.9333,6773.0
2023-10-05 11:00:00,76.75,76.75,76.63,76.65,8107.0,73.9237,73.9237,73.8081,73.8274,8107.0
2023-10-05 11:05:00,76.67,76.68,76.55,76.56,14234.0,73.8466,73.8563,73.7311,73.7407,14234.0
2023-10-05 11:10:00,76.57,76.61,76.53,76.53,6085.0,73.7503,73.7888,73.7118,73.7118,6085.0
2023-10-05 11:15:00,76.52,76.53,76.42,76.42,9079.0,73.7022,73.7118,73.6058,73.6058,9079.0
2023-10-05 11:20:00,76.38,76.47,76.34,76.46,7099.0,73.5673,73.654,73.5288,73.6444,7099.0
2023-10-05 11:25:00,76.46,76.49,76.37,76.37,8650.0,73.6444,73.6733,73.5577,73.5577,8650.0
2023-10-05 11:30:00,76.36,76.37,76.32,76.35,7105.0,73.5481,73.5577,73.5095,73.5384,7105.0
2023-10-05 11:35:00,76.36,76.4,76.25,76.28,9110.0,73.5481,73.5866,73.4421,73.471,9110.0
2023-10-05 11:40:00,76.32,76.34,76.21,76.21,9128.0,73.5095,73.5288,73.4036,73.4036,9128.0
2023-10-05 11:45:00,76.23,76.27,76.19,76.25,7530.0,73.4228,73.4614,73.3843,73.4421,7530.0
2023-10-05 11:50:00,76.23,76.3,76.22,76.28,6764.0,73.4228,73.4903,73.4132,73.471,6764.0
2023-10-05 11:55:00,76.28,76.29,76.18,76.2,17385.0,73.471,73.4806,73.3747,73.3939,17385.0
2023-10-05 12:00:00,76.21,76.31,76.19,76.3,11525.0,73.4036,73.4999,73.3843,73.4903,11525.0
2023-10-05 12:05:00,76.31,76.39,76.31,76.33,6913.0,73.4999,73.5769,73.4999,73.5192,6913.0
2023-10-05 12:10:00,76.33,76.41,76.33,76.4,5781.0,73.5192,73.5962,73.5192,73.5866,5781.0
2023-10-05 12:15:00,76.39,76.39,76.3,76.33,5596.0,73.5769,73.5769,73.4903,73.5192,5596.0
2023-10-05 12:20:00,76.33,76.41,76.33,76.38,7182.0,73.5192,73.5962,73.5192,73.5673,7182.0
2023-10-05 12:25:00,76.39,76.46,76.35,76.44,7098.0,73.5769,73.6444,73.5384,73.6251,7098.0
2023-10-05 12:30:00,76.43,76.45,76.37,76.38,5753.0,73.6155,73.6347,73.5577,73.5673,5753.0
2023-10-05 12:35:00,76.38,76.4,76.33,76.35,6439.0,73.5673,73.5866,73.5192,73.5384,6439.0
2023-10-05 12:40:00,76.35,76.35,76.26,76.26,3677.0,73.5384,73.5384,73.4517,73.4517,3677.0
2023-10-05 12:45:00,76.24,76.25,76.2,76.21,4517.0,73.4325,73.4421,73.3939,73.4036,4517.0
2023-10-05 12:50:00,76.21,76.25,76.2,76.21,5362.0,73.4036,73.4421,73.3939,73.4036,5362.0
2023-10-05 12:55:00,76.2,76.22,76.13,76.16,5595.0,73.3939,73.4132,73.3265,73.3554,5595.0
2023-10-05 13:00:00,76.18,76.19,76.07,76.09,7596.0,73.3747,73.3843,73.2687,73.288,7596.0
2023-10-05 13:05:00,76.09,76.12,76.08,76.12,5566.0,73.288,73.3169,73.2784,73.3169,5566.0
2023-10-05 13:10:00,76.13,76.2,76.12,76.16,5421.0,73.3265,73.3939,73.3169,73.3554,5421.0
2023-10-05 13:15:00,76.15,76.21,76.11,76.2,10052.0,73.3458,73.4036,73.3073,73.3939,10052.0
2023-10-05 13:20:00,76.19,76.26,76.18,76.22,7887.0,73.3843,73.4517,73.3747,73.4132,7887.0
2023-10-05 13:25:00,76.24,76.29,76.21,76.29,3940.0,73.4325,73.4806,73.4036,73.4806,3940.0
2023-10-05 13:30:00,76.3,76.41,76.22,76.39,15744.0,73.4903,73.5962,73.4132,73.5769,15744.0
2023-10-05 13:35:00,76.39,76.46,76.37,76.39,10516.0,73.5769,73.6444,73.5577,73.5769,10516.0
2023-10-05 13:40:00,76.41,76.44,76.4,76.42,5065.0,73.5962,73.6251,73.5866,73.6058,5065.0
2023-10-05 13:45:00,76.43,76.47,76.41,76.44,8625.0,73.6155,73.654,73.5962,73.6251,8625.0
2023-10-05 13:50:00,76.44,76.44,76.38,76.39,7342.0,73.6251,73.6251,73.5673,73.5769,7342.0
2023-10-05 13:55:00,76.4,76.47,76.39,76.47,7133.0,73.5866,73.654,73.5769,73.654,7133.0
2023-10-05 14:00:00,76.47,76.52,76.45,76.48,7700.0,73.654,73.7022,73.6347,73.6636,7700.0
2023-10-05 14:05:00,76.48,76.48,76.44,76.47,6031.0,73.6636,73.6636,73.6251,73.654,6031.0
2023-10-05 14:10:00,76.5,76.51,76.45,76.45,4528.0,73.6829,73.6925,73.6347,73.6347,4528.0
2023-10-05 14:15:00,76.47,76.51,76.45,76.45,7761.0,73.654,73.6925,73.6347,73.6347,7761.0
2023-10-05 14:20:00,76.47,76.48,76.43,76.43,6478.0,73.654,73.6636,73.6155,73.6155,6478.0
2023-10-05 14:25:00,76.43,76.45,76.41,76.45,5579.0,73.6155,73.6347,73.5962,73.6347,5579.0
2023-10-05 14:30:00,76.46,76.5,76.43,76.45,10711.0,73.6444,73.6829,73.6155,73.6347,10711.0
2023-10-05 14:35:00,76.46,76.52,76.43,76.52,7077.0,73.6444,73.7022,73.6155,73.7022,7077.0
2023-10-05 14:40:00,76.51,76.54,76.41,76.43,11873.0,73.6925,73.7214,73.5962,73.6155,11873.0
2023-10-05 14:45:00,76.44,76.46,76.41,76.45,6655.0,73.6251,73.6444,73.5962,73.6347,6655.0
2023-10-05 14:50:00,76.45,76.47,76.43,76.44,11036.0,73.6347,73.654,73.6155,73.6251,11036.0
2023-10-05 14:55:00,76.45,76.5,76.43,76.48,6593.0,73.6347,73.6829,73.6155,73.6636,6593.0
2023-10-05 15:00:00,76.48,76.5,76.46,76.48,15336.0,73.6636,73.6829,73.6444,73.6636,15336.0
2023-10-05 15:05:00,76.48,76.56,76.45,76.55,7528.0,73.6636,73.7407,73.6347,73.7311,7528.0
2023-10-05 15:10:00,76.55,76.57,76.46,76.51,14440.0,73.7311,73.7503,73.6444,73.6925,14440.0
2023-10-05 15:15:00,76.52,76.53,76.48,76.53,7583.0,73.7022,73.7118,73.6636,73.7118,7583.0
2023-10-05 15:20:00,76.52,76.57,76.51,76.54,10073.0,73.7022,73.7503,73.6925,73.7214,10073.0
2023-10-05 15:25:00,76.55,76.63,76.54,76.63,10174.0,73.7311,73.8081,73.7214,73.8081,10174.0
2023-10-05 15:30:00,76.64,76.65,76.6,76.6,13624.0,73.8177,73.8274,73.7792,73.7792,13624.0
2023-10-05 15:35:00,76.6,76.6,76.49,76.51,24441.0,73.7792,73.7792,73.6733,73.6925,24441.0
2023-10-05 15:40:00,76.51,76.55,76.48,76.53,39065.0,73.6925,73.7311,73.6636,73.7118,39065.0
2023-10-05 15:45:00,76.52,76.58,76.48,76.53,32119.0,73.7022,73.7599,73.6636,73.7118,32119.0
2023-10-05 15:50:00,76.53,76.55,76.43,76.46,67060.0,73.7118,73.7311,73.6155,73.6444,67060.0
2023-10-05 15:55:00,76.46,76.51,76.4,76.44,145512.0,73.6444,73.6925,73.5866,73.6251,145512.0
2023-10-06 09:30:00,76.44,76.48,76.29,76.4,33809.0,73.6251,73.6636,73.4806,73.5866,33809.0
2023-10-06 09:35:00,76.44,76.63,76.37,76.59,23786.0,73.6251,73.8081,73.5577,73.7696,23786.0
2023-10-06 09:40:00,76.58,76.63,76.4,76.44,18796.0,73.7599,73.8081,73.5866,73.6251,18796.0
2023-10-06 09:45:00,76.45,76.47,76.36,76.43,16664.0,73.6347,73.654,73.5481,73.6155,16664.0
2023-10-06 09:50:00,76.41,76.53,76.39,76.48,14115.0,73.5962,73.7118,73.5769,73.6636,14115.0
2023-10-06 09:55:00,76.49,76.57,76.39,76.51,20119.0,73.6733,73.7503,73.5769,73.6925,20119.0
2023-10-06 10:00:00,76.5,76.58,76.47,76.48,27488.0,73.6829,73.7599,73.654,73.6636,27488.0
2023-10-06 10:05:00,76.45,76.45,76.29,76.31,10293.0,73.6347,73.6347,73.4806,73.4999,10293.0
2023-10-06 10:10:00,76.28,76.31,76.17,76.17,15462.0,73.471,73.4999,73.365,73.365,15462.0
2023-10-06 10:15:00,76.16,76.3,76.1,76.27,36279.0,73.3554,73.4903,73.2976,73.4614,36279.0
2023-10-06 10:20:00,76.27,76.36,76.19,76.36,30447.0,73.4614,73.5481,73.3843,73.5481,30447.0
2023-10-06 10:25:00,76.36,76.46,76.33,76.45,14187.0,73.5481,73.6444,73.5192,73.6347,14187.0
2023-10-06 10:30:00,76.46,76.55,76.38,76.42,19521.0,73.6444,73.7311,73.5673,73.6058,19521.0
2023-10-06 10:35:00,76.4,76.62,76.39,76.57,15726.0,73.5866,73.7985,73.5769,73.7503,15726.0
2023-10-06 10:40:00,76.58,76.65,76.55,76.6,13426.0,73.7599,73.8274,73.7311,73.7792,13426.0
2023-10-06 10:45:00,76.59,76.63,76.51,76.51,13962.0,73.7696,73.8081,73.6925,73.6925,13962.0
2023-10-06 10:50:00,76.51,76.52,76.42,76.44,11708.0,73.6925,73.7022,73.6058,73.6251,11708.0
2023-10-06 10:55:00,76.43,76.52,76.36,76.49,11815.0,73.6155,73.7022,73.5481,73.6733,11815.0
2023-10-06 11:00:00,76.48,76.55,76.44,76.55,13767.0,73.6636,73.7311,73.6251,73.7311,13767.0
2023-10-06 11:05:00,76.53,76.55,76.47,76.55,15420.0,73.7118,73.7311,73.654,73.7311,15420.0
2023-10-06 11:10:00,76.56,76.67,76.53,76.62,15987.0,73.7407,73.8466,73.7118,73.7985,15987.0
2023-10-06 11:15:00,76.62,76.78,76.6,76.73,14477.0,73.7985,73.9526,73.7792,73.9044,14477.0
2023-10-06 11:20:00,76.74,76.8,76.73,76.78,8128.0,73.9141,73.9718,73.9044,73.9526,8128.0
2023-10-06 11:25:00,76.78,76.93,76.77,76.92,20871.0,73.9526,74.0971,73.943,74.0874,20871.0
2023-10-06 11:30:00,76.92,77.13,76.9,77.08,18506.0,74.0874,74.2897,74.0682,74.2415,18506.0
2023-10-06 11:35:00,77.07,77.18,77.05,77.15,10045.0,74.2319,74.3379,74.2126,74.309,10045.0
2023-10-06 11:40:00,77.14,77.28,77.14,77.21,12964.0,74.2993,74.4342,74.2993,74.3668,12964.0
2023-10-06 11:45:00,77.21,77.3,77.15,77.3,9321.0,74.3668,74.4534,74.309,74.4534,9321.0
2023-10-06 11:50:00,77.3,77.39,77.3,77.34,17636.0,74.4534,74.5401,74.4534,74.492,17636.0
2023-10-06 11:55:00,77.35,77.45,77.32,77.43,12973.0,74.5016,74.5979,74.4727,74.5786,12973.0
2023-10-06 12:00:00,77.43,77.5,77.38,77.4,12775.0,74.5786,74.6461,74.5305,74.5498,12775.0
2023-10-06 12:05:00,77.41,77.43,77.33,77.34,11201.0,74.5594,74.5786,74.4823,74.492,11201.0
2023-10-06 12:10:00,77.34,77.38,77.31,77.37,9348.0,74.492,74.5305,74.4631,74.5209,9348.0
2023-10-06 12:15:00,77.36,77.46,77.34,77.46,12672.0,74.5112,74.6075,74.492,74.6075,12672.0
2023-10-06 12:20:00,77.47,77.47,77.28,77.32,10875.0,74.6172,74.6172,74.4342,74.4727,10875.0
2023-10-06 12:25:00,77.32,77.35,77.29,77.33,9216.0,74.4727,74.5016,74.4438,74.4823,9216.0
2023-10-06 12:30:00,77.34,77.39,77.3,77.31,12299.0,74.492,74.5401,74.4534,74.4631,12299.0
2023-10-06 12:35:00,77.3,77.37,77.29,77.33,8634.0,74.4534,74.5209,74.4438,74.4823,8634.0
2023-10-06 12:40:00,77.34,77.42,77.33,77.42,12970.0,74.492,74.569,74.4823,74.569,12970.0
2023-10-06 12:45:00,77.42,77.45,77.38,77.45,11376.0,74.569,74.5979,74.5305,74.5979,11376.0
2023-10-06 12:50:00,77.45,77.46,77.37,77.4,12623.0,74.5979,74.6075,74.5209,74.5498,12623.0
2023-10-06 12:55:00,77.41,77.43,77.35,77.4,8987.0,74.5594,74.5786,74.5016,74.5498,8987.0
2023-10-06 13:00:00,77.41,77.46,77.39,77.42,12713.0,74.5594,74.6075,74.5401,74.569,12713.0
2023-10-06 13:05:00,77.41,77.49,77.4,77.45,8659.0,74.5594,74.6364,74.5498,74.5979,8659.0
2023-10-06 13:10:00,77.45,77.51,77.41,77.51,12649.0,74.5979,74.6557,74.5594,74.6557,12649.0
2023-10-06 13:15:00,77.51,77.53,77.48,77.52,12871.0,74.6557,74.675,74.6268,74.6653,12871.0
2023-10-06 13:20:00,77.51,77.61,77.5,77.58,24973.0,74.6557,74.752,74.6461,74.7231,24973.0
2023-10-06 13:25:00,77.59,77.66,77.56,77.58,18929.0,74.7328,74.8002,74.7039,74.7231,18929.0
2023-10-06 13:30:00,77.58,77.66,77.55,77.63,16278.0,74.7231,74.8002,74.6942,74.7713,16278.0
2023-10-06 13:35:00,77.64,77.64,77.56,77.6,9465.0,74.7809,74.7809,74.7039,74.7424,9465.0
2023-10-06 13:40:00,77.61,77.61,77.53,77.54,10301.0,74.752,74.752,74.675,74.6846,10301.0
2023-10-06 13:45:00,77.54,77.58,77.51,77.54,18410.0,74.6846,74.7231,74.6557,74.6846,18410.0
2023-10-06 13:50:00,77.53,77.56,77.49,77.52,15607.0,74.675,74.7039,74.6364,74.6653,15607.0
2023-10-06 13:55:00,77.52,77.59,77.51,77.58,11944.0,74.6653,74.7328,74.6557,74.7231,11944.0
2023-10-06 14:00:00,77.59,77.62,77.57,77.6,10830.0,74.7328,74.7617,74.7135,74.7424,10830.0
2023-10-06 14:05:00,77.6,77.63,77.56,77.63,25960.0,74.7424,74.7713,74.7039,74.7713,25960.0
2023-10-06 14:10:00,77.61,77.63,77.57,77.57,20106.0,74.752,74.7713,74.7135,74.7135,20106.0
2023-10-06 14:15:00,77.57,77.61,77.56,77.57,15070.0,74.7135,74.752,74.7039,74.7135,15070.0
2023-10-06 14:20:00,77.58,77.58,77.53,77.56,14569.0,74.7231,74.7231,74.675,74.7039,14569.0
2023-10-06 14:25:00,77.56,77.6,77.54,77.6,12900.0,74.7039,74.7424,74.6846,74.7424,12900.0
2023-10-06 14:30:00,77.61,77.62,77.58,77.62,14238.0,74.752,74.7617,74.7231,74.7617,14238.0
2023-10-06 14:35:00,77.63,77.68,77.61,77.67,10355.0,74.7713,74.8194,74.752,74.8098,10355.0
2023-10-06 14:40:00,77.67,77.7,77.65,77.67,10799.0,74.8098,74.8387,74.7905,74.8098,10799.0
2023-10-06 14:45:00,77.66,77.69,77.64,77.67,11393.0,74.8002,74.8291,74.7809,74.8098,11393.0
2023-10-06 14:50:00,77.67,77.68,77.63,77.64,9856.0,74.8098,74.8194,74.7713,74.7809,9856.0
2023-10-06 14:55:00,77.64,77.65,77.6,77.62,14106.0,74.7809,74.7905,74.7424,74.7617,14106.0
2023-10-06 15:00:00,77.62,77.65,77.58,77.6,15196.0,74.7617,74.7905,74.7231,74.7424,15196.0
2023-10-06 15:05:00,77.59,77.69,77.57,77.61,17606.0,74.7328,74.8291,74.7135,74.752,17606.0
2023-10-06 15:10:00,77.6,77.62,77.57,77.61,14177.0,74.7424,74.7617,74.7135,74.752,14177.0
2023-10-06 15:15:00,77.61,77.63,77.58,77.6,24306.0,74.752,74.7713,74.7231,74.7424,24306.0
2023-10-06 15:20:00,77.59,77.65,77.56,77.64,50976.0,74.7328,74.7905,74.7039,74.7809,50976.0
2023-10-06 15:25:00,77.64,77.69,77.61,77.69,42442.0,74.7809,74.8291,74.752,74.8291,42442.0
2023-10-06 15:30:00,77.69,77.72,77.6,77.64,46509.0,74.8291,74.858,74.7424,74.7809,46509.0
2023-10-06 15:35:00,77.64,77.66,77.56,77.64,46947.0,74.7809,74.8002,74.7039,74.7809,46947.0
2023-10-06 15:40:00,77.64,77.7,77.6,77.69,66427.0,74.7809,74.8387,74.7424,74.8291,66427.0
2023-10-06 15:45:00,77.68,77.71,77.65,77.68,100686.0,74.8194,74.8483,74.7905,74.8194,100686.0
2023-10-06 15:50:00,77.68,77.7,77.61,77.63,158949.0,74.8194,74.8387,74.752,74.7713,158949.0
2023-10-06 15:55:00,77.63,77.66,77.47,77.59,237247.0,74.7713,74.8002,74.6172,74.7328,237247.0
2023-10-09 09:30:00,77.6,77.94,77.41,77.89,57653.0,74.7424,75.0699,74.5594,75.0217,57653.0
2023-10-09 09:35:00,77.92,78.04,77.74,77.79,26045.0,75.0506,75.1662,74.8772,74.9254,26045.0
2023-10-09 09:40:00,77.77,77.8,77.6,77.65,20985.0,74.9061,74.935,74.7424,74.7905,20985.0
2023-10-09 09:45:00,77.66,77.75,77.57,77.58,17814.0,74.8002,74.8869,74.7135,74.7231,17814.0
2023-10-09 09:50:00,77.58,77.64,77.53,77.64,17010.0,74.7231,74.7809,74.675,74.7809,17010.0
2023-10-09 09:55:00,77.66,77.79,77.64,77.77,12224.0,74.8002,74.9254,74.7809,74.9061,12224.0
2023-10-09 10:00:00,77.77,77.88,77.77,77.81,20109.0,74.9061,75.0121,74.9061,74.9447,20109.0
2023-10-09 10:05:00,77.81,77.81,77.67,77.7,17158.0,74.9447,74.9447,74.8098,74.8387,17158.0
2023-10-09 10:10:00,77.69,77.71,77.61,77.7,20170.0,74.8291,74.8483,74.752,74.8387,20170.0
2023-10-09 10:15:00,77.69,77.75,77.63,77.68,13575.0,74.8291,74.8869,74.7713,74.8194,13575.0
2023-10-09 10:20:00,77.67,77.7,77.63,77.69,15466.0,74.8098,74.8387,74.7713,74.8291,15466.0
2023-10-09 10:25:00,77.69,77.7,77.63,77.67,13116.0,74.8291,74.8387,74.7713,74.8098,13116.0
2023-10-09 10:30:00,77.68,77.72,77.61,77.62,18023.0,74.8194,74.858,74.752,74.7617,18023.0
2023-10-09 10:35:00,77.62,77.7,77.61,77.66,26607.0,74.7617,74.8387,74.752,74.8002,26607.0
2023-10-09 10:40:00,77.66,77.82,77.66,77.82,12122.0,74.8002,74.9543,74.8002,74.9543,12122.0
2023-10-09 10:45:00,77.83,77.84,77.71,77.71,14742.0,74.9639,74.9736,74.8483,74.8483,14742.0
2023-10-09 10:50:00,77.69,77.73,77.63,77.72,13103.0,74.8291,74.8676,74.7713,74.858,13103.0
2023-10-09 10:55:00,77.73,77.76,77.7,77.76,8077.0,74.8676,74.8965,74.8387,74.8965,8077.0
2023-10-09 11:00:00,77.77,77.97,77.75,77.97,15016.0,74.9061,75.0988,74.8869,75.0988,15016.0
2023-10-09 11:05:00,77.98,78.09,77.96,78.06,21608.0,75.1084,75.2143,75.0891,75.1854,21608.0
2023-10-09 11:10:00,78.08,78.12,78.05,78.08,16596.0,75.2047,75.2432,75.1758,75.2047,16596.0
2023-10-09 11:15:00,78.08,78.1,78.03,78.04,6854.0,75.2047,75.224,75.1566,75.1662,6854.0
2023-10-09 11:20:00,78.03,78.03,77.91,77.95,37823.0,75.1566,75.1566,75.041,75.0795,37823.0
2023-10-09 11:25:00,77.96,77.98,77.93,77.98,8270.0,75.0891,75.1084,75.0602,75.1084,8270.0
2023-10-09 11:30:00,77.97,78.0,77.95,77.98,10793.0,75.0988,75.1277,75.0795,75.1084,10793.0
2023-10-09 11:35:00,77.97,77.99,77.92,77.97,9371.0,75.0988,75.118,75.0506,75.0988,9371.0
2023-10-09 11:40:00,77.95,77.96,77.87,77.89,5491.0,75.0795,75.0891,75.0024,75.0217,5491.0
2023-10-09 11:45:00,77.89,77.91,77.75,77.77,18390.0,75.0217,75.041,74.8869,74.9061,18390.0
2023-10-09 11:50:00,77.77,77.83,77.75,77.8,9560.0,74.9061,74.9639,74.8869,74.935,9560.0
2023-10-09 11:55:00,77.79,77.81,77.75,77.78,16936.0,74.9254,74.9447,74.8869,74.9158,16936.0
2023-10-09 12:00:00,77.8,77.81,77.7,77.72,9595.0,74.935,74.9447,74.8387,74.858,9595.0
2023-10-09 12:05:00,77.72,77.84,77.71,77.8,12262.0,74.858,74.9736,74.8483,74.935,12262.0
2023-10-09 12:10:00,77.81,77.85,77.79,77.84,4470.0,74.9447,74.9832,74.9254,74.9736,4470.0
2023-10-09 12:15:00,77.85,77.86,77.79,77.81,6469.0,74.9832,74.9928,74.9254,74.9447,6469.0
2023-10-09 12:20:00,77.82,77.84,77.81,77.83,5764.0,74.9543,74.9736,74.9447,74.9639,5764.0
2023-10-09 12:25:00,77.82,77.82,77.7,77.7,6549.0,74.9543,74.9543,74.8387,74.8387,6549.0
2023-10-09 12:30:00,77.71,77.78,77.71,77.77,9681.0,74.8483,74.9158,74.8483,74.9061,9681.0
2023-10-09 12:35:00,77.75,77.76,77.72,77.75,4036.0,74.8869,74.8965,74.858,74.8869,4036.0
2023-10-09 12:40:00,77.74,77.78,77.68,77.68,9020.0,74.8772,74.9158,74.8194,74.8194,9020.0
2023-10-09 12:45:00,77.69,77.7,77.66,77.67,4151.0,74.8291,74.8387,74.8002,74.8098,4151.0
2023-10-09 12:50:00,77.67,77.7,77.65,77.65,5360.0,74.8098,74.8387,74.7905,74.7905,5360.0
2023-10-09 12:55:00,77.66,77.68,77.6,77.64,6564.0,74.8002,74.8194,74.7424,74.7809,6564.0
2023-10-09 13:00:00,77.65,77.65,77.57,77.61,8293.0,74.7905,74.7905,74.7135,74.752,8293.0
2023-10-09 13:05:00,77.62,77.65,77.6,77.63,5370.0,74.7617,74.7905,74.7424,74.7713,5370.0
2023-10-09 13:10:00,77.63,77.68,77.62,77.64,5365.0,74.7713,74.8194,74.7617,74.7809,5365.0
2023-10-09 13:15:00,77.65,77.7,77.65,77.7,4426.0,74.7905,74.8387,74.7905,74.8387,4426.0
2023-10-09 13:20:00,77.69,77.69,77.64,77.67,5713.0,74.8291,74.8291,74.7809,74.8098,5713.0
2023-10-09 13:25:00,77.67,77.73,77.67,77.73,14247.0,74.8098,74.8676,74.8098,74.8676,14247.0
2023-10-09 13:30:00,77.73,77.81,77.73,77.81,11639.0,74.8676,74.9447,74.8676,74.9447,11639.0
2023-10-09 13:35:00,77.81,77.87,77.78,77.86,7143.0,74.9447,75.0024,74.9158,74.9928,7143.0
2023-10-09 13:40:00,77.87,77.94,77.86,77.93,7413.0,75.0024,75.0699,74.9928,75.0602,7413.0
2023-10-09 13:45:00,77.94,77.99,77.92,77.98,7108.0,75.0699,75.118,75.0506,75.1084,7108.0
2023-10-09 13:50:00,77.99,78.04,77.98,78.04,7196.0,75.118,75.1662,75.1084,75.1662,7196.0
2023-10-09 13:55:00,78.03,78.08,78.03,78.08,9464.0,75.1566,75.2047,75.1566,75.2047,9464.0
2023-10-09 14:00:00,78.09,78.12,78.07,78.1,10302.0,75.2143,75.2432,75.1951,75.224,10302.0
2023-10-09 14:05:00,78.09,78.2,78.08,78.17,10283.0,75.2143,75.3203,75.2047,75.2914,10283.0
2023-10-09 14:10:00,78.18,78.2,78.11,78.12,7540.0,75.301,75.3203,75.2336,75.2432,7540.0
2023-10-09 14:15:00,78.12,78.19,78.12,78.16,6943.0,75.2432,75.3107,75.2432,75.2818,6943.0
2023-10-09 14:20:00,78.17,78.18,78.13,78.16,11306.0,75.2914,75.301,75.2529,75.2818,11306.0
2023-10-09 14:25:00,78.16,78.17,78.14,78.15,7786.0,75.2818,75.2914,75.2625,75.2721,7786.0
2023-10-09 14:30:00,78.15,78.19,78.14,78.15,11272.0,75.2721,75.3107,75.2625,75.2721,11272.0
2023-10-09 14:35:00,78.15,78.17,78.09,78.17,9328.0,75.2721,75.2914,75.2143,75.2914,9328.0
2023-10-09 14:40:00,78.18,78.27,78.17,78.25,16912.0,75.301,75.3877,75.2914,75.3685,16912.0
2023-10-09 14:45:00,78.26,78.26,78.18,78.19,12173.0,75.3781,75.3781,75.301,75.3107,12173.0
2023-10-09 14:50:00,78.19,78.21,78.16,78.19,9519.0,75.3107,75.3299,75.2818,75.3107,9519.0
2023-10-09 14:55:00,78.19,78.25,78.19,78.2,10735.0,75.3107,75.3685,75.3107,75.3203,10735.0
2023-10-09 15:00:00,78.2,78.21,78.11,78.18,18387.0,75.3203,75.3299,75.2336,75.301,18387.0
2023-10-09 15:05:00,78.18,78.21,78.16,78.19,16831.0,75.301,75.3299,75.2818,75.3107,16831.0
2023-10-09 15:10:00,78.19,78.22,78.1,78.1,13105.0,75.3107,75.3396,75.224,75.224,13105.0
2023-10-09 15:15:00,78.1,78.14,78.08,78.1,14290.0,75.224,75.2625,75.2047,75.224,14290.0
2023-10-09 15:20:00,78.09,78.16,78.07,78.16,11806.0,75.2143,75.2818,75.1951,75.2818,11806.0
2023-10-09 15:25:00,78.16,78.22,78.12,78.16,21430.0,75.2818,75.3396,75.2432,75.2818,21430.0
2023-10-09 15:30:00,78.17,78.17,78.12,78.12,19847.0,75.2914,75.2914,75.2432,75.2432,19847.0
2023-10-09 15:35:00,78.12,78.15,78.11,78.14,15534.0,75.2432,75.2721,75.2336,75.2625,15534.0
2023-10-09 15:40:00,78.14,78.15,78.04,78.05,19767.0,75.2625,75.2721,75.1662,75.1758,19767.0
2023-10-09 15:45:00,78.04,78.09,78.02,78.09,24789.0,75.1662,75.2143,75.1469,75.2143,24789.0
2023-10-09 15:50:00,78.08,78.13,78.05,78.13,44372.0,75.2047,75.2529,75.1758,75.2529,44372.0
2023-10-09 15:55:00,78.13,78.21,78.13,78.2,102909.0,75.2529,75.3299,75.2529,75.3203,102909.0
2023-10-10 09:30:00,78.19,78.42,78.07,78.33,42362.0,75.3107,75.5322,75.1951,75.4455,42362.0
2023-10-10 09:35:00,78.34,78.4,78.26,78.3,11602.0,75.4551,75.5129,75.3781,75.4166,11602.0
2023-10-10 09:40:00,78.34,78.4,78.24,78.4,23703.0,75.4551,75.5129,75.3588,75.5129,23703.0
2023-10-10 09:45:00,78.39,78.57,78.38,78.57,24243.0,75.5033,75.6767,75.4937,75.6767,24243.0
2023-10-10 09:50:00,78.59,78.62,78.47,78.59,42275.0,75.6959,75.7248,75.5804,75.6959,42275.0
2023-10-10 09:55:00,78.57,78.69,78.55,78.65,43352.0,75.6767,75.7922,75.6574,75.7537,43352.0
2023-10-10 10:00:00,78.66,78.74,78.56,78.69,21584.0,75.7634,75.8404,75.667,75.7922,21584.0
2023-10-10 10:05:00,78.68,78.78,78.68,78.76,23753.0,75.7826,75.8789,75.7826,75.8597,23753.0
2023-10-10 10:10:00,78.77,78.8,78.71,78.79,26459.0,75.8693,75.8982,75.8115,75.8886,26459.0
2023-10-10 10:15:00,78.79,78.81,78.72,78.72,19197.0,75.8886,75.9078,75.8211,75.8211,19197.0
2023-10-10 10:20:00,78.73,78.75,78.65,78.66,17755.0,75.8308,75.85,75.7537,75.7634,17755.0
2023-10-10 10:25:00,78.68,78.83,78.66,78.81,18572.0,75.7826,75.9271,75.7634,75.9078,18572.0
2023-10-10 10:30:00,78.81,78.82,78.71,78.76,17986.0,75.9078,75.9175,75.8115,75.8597,17986.0
2023-10-10 10:35:00,78.76,78.83,78.72,78.74,22383.0,75.8597,75.9271,75.8211,75.8404,22383.0
2023-10-10 10:40:00,78.73,78.73,78.6,78.61,21393.0,75.8308,75.8308,75.7056,75.7152,21393.0
2023-10-10 10:45:00,78.62,78.65,78.57,78.65,21213.0,75.7248,75.7537,75.6767,75.7537,21213.0
2023-10-10 10:50:00,78.65,78.69,78.61,78.62,19401.0,75.7537,75.7922,75.7152,75.7248,19401.0
2023-10-10 10:55:00,78.62,78.65,78.56,78.62,18038.0,75.7248,75.7537,75.667,75.7248,18038.0
2023-10-10 11:00:00,78.62,78.68,78.59,78.68,14709.0,75.7248,75.7826,75.6959,75.7826,14709.0
2023-10-10 11:05:00,78.68,78.78,78.62,78.76,14891.0,75.7826,75.8789,75.7248,75.8597,14891.0
2023-10-10 11:10:00,78.75,78.84,78.71,78.81,12474.0,75.85,75.9367,75.8115,75.9078,12474.0
2023-10-10 11:15:00,78.86,78.9,78.79,78.82,10822.0,75.956,75.9945,75.8886,75.9175,10822.0
2023-10-10 11:20:00,78.81,78.84,78.76,78.84,14036.0,75.9078,75.9367,75.8597,75.9367,14036.0
2023-10-10 11:25:00,78.84,78.9,78.79,78.88,12462.0,75.9367,75.9945,75.8886,75.9753,12462.0
2023-10-10 11:30:00,78.89,78.89,78.82,78.84,17323.0,75.9849,75.9849,75.9175,75.9367,17323.0
2023-10-10 11:35:00,78.84,78.87,78.8,78.85,12115.0,75.9367,75.9656,75.8982,75.9464,12115.0
2023-10-10 11:40:00,78.85,78.87,78.83,78.87,10676.0,75.9464,75.9656,75.9271,75.9656,10676.0
2023-10-10 11:45:00,78.86,78.88,78.82,78.84,12713.0,75.956,75.9753,75.9175,75.9367,12713.0
2023-10-10 11:50:00,78.85,78.86,78.81,78.86,8314.0,75.9464,75.956,75.9078,75.956,8314.0
2023-10-10 11:55:00,78.86,78.91,78.86,78.91,20451.0,75.956,76.0041,75.956,76.0041,20451.0
2023-10-10 12:00:00,78.91,78.98,78.9,78.9,57615.0,76.0041,76.0716,75.9945,75.9945,57615.0
2023-10-10 12:05:00,78.9,78.96,78.87,78.92,14621.0,75.9945,76.0523,75.9656,76.0138,14621.0
2023-10-10 12:10:00,78.92,78.95,78.89,78.91,25727.0,76.0138,76.0427,75.9849,76.0041,25727.0
2023-10-10 12:15:00,78.91,78.95,78.89,78.94,26752.0,76.0041,76.0427,75.9849,76.033,26752.0
2023-10-10 12:20:00,78.95,78.98,78.94,78.98,5958.0,76.0427,76.0716,76.033,76.0716,5958.0
2023-10-10 12:25:00,78.98,79.01,78.97,79.0,9390.0,76.0716,76.1005,76.0619,76.0908,9390.0
2023-10-10 12:30:00,79.01,79.03,78.97,78.98,9855.0,76.1005,76.1197,76.0619,76.0716,9855.0
2023-10-10 12:35:00,78.98,79.0,78.95,78.98,7483.0,76.0716,76.0908,76.0427,76.0716,7483.0
2023-10-10 12:40:00,78.98,79.0,78.96,79.0,11994.0,76.0716,76.0908,76.0523,76.0908,11994.0
2023-10-10 12:45:00,79.0,79.01,78.9,78.91,8414.0,76.0908,76.1005,75.9945,76.0041,8414.0
2023-10-10 12:50:00,78.91,78.96,78.9,78.93,6711.0,76.0041,76.0523,75.9945,76.0234,6711.0
2023-10-10 12:55:00,78.93,78.93,78.89,78.93,7702.0,76.0234,76.0234,75.9849,76.0234,7702.0
2023-10-10 13:00:00,78.93,78.93,78.81,78.81,12939.0,76.0234,76.0234,75.9078,75.9078,12939.0
2023-10-10 13:05:00,78.79,78.85,78.75,78.83,16980.0,75.8886,75.9464,75.85,75.9271,16980.0
2023-10-10 13:10:00,78.86,78.86,78.78,78.8,4985.0,75.956,75.956,75.8789,75.8982,4985.0
2023-10-10 13:15:00,78.79,78.85,78.78,78.84,5562.0,75.8886,75.9464,75.8789,75.9367,5562.0
2023-10-10 13:20:00,78.85,78.88,78.77,78.77,11677.0,75.9464,75.9753,75.8693,75.8693,11677.0
2023-10-10 13:25:00,78.79,78.79,78.72,78.76,6225.0,75.8886,75.8886,75.8211,75.8597,6225.0
2023-10-10 13:30:00,78.75,78.76,78.68,78.7,5053.0,75.85,75.8597,75.7826,75.8019,5053.0
2023-10-10 13:35:00,78.73,78.75,78.71,78.72,4780.0,75.8308,75.85,75.8115,75.8211,4780.0
2023-10-10 13:40:00,78.76,78.79,78.75,78.78,5226.0,75.8597,75.8886,75.85,75.8789,5226.0
2023-10-10 13:45:00,78.78,78.8,78.76,78.8,6257.0,75.8789,75.8982,75.8597,75.8982,6257.0
2023-10-10 13:50:00,78.79,78.84,78.75,78.82,8870.0,75.8886,75.9367,75.85,75.9175,8870.0
2023-10-10 13:55:00,78.83,78.86,78.83,78.85,7471.0,75.9271,75.956,75.9271,75.9464,7471.0
2023-10-10 14:00:00,78.85,78.85,78.79,78.85,11867.0,75.9464,75.9464,75.8886,75.9464,11867.0
2023-10-10 14:05:00,78.85,78.86,78.81,78.81,10637.0,75.9464,75.956,75.9078,75.9078,10637.0
2023-10-10 14:10:00,78.81,78.84,78.73,78.73,9310.0,75.9078,75.9367,75.8308,75.8308,9310.0
2023-10-10 14:15:00,78.72,78.75,78.68,78.75,8068.0,75.8211,75.85,75.7826,75.85,8068.0
2023-10-10 14:20:00,78.75,78.76,78.71,78.72,7603.0,75.85,75.8597,75.8115,75.8211,7603.0
2023-10-10 14:25:00,78.7,78.78,78.68,78.72,11368.0,75.8019,75.8789,75.7826,75.8211,11368.0
2023-10-10 14:30:00,78.74,78.83,78.74,78.81,7329.0,75.8404,75.9271,75.8404,75.9078,7329.0
2023-10-10 14:35:00,78.81,78.82,78.7,78.77,9742.0,75.9078,75.9175,75.8019,75.8693,9742.0
2023-10-10 14:40:00,78.78,78.82,78.75,78.82,8532.0,75.8789,75.9175,75.85,75.9175,8532.0
2023-10-10 14:45:00,78.83,78.92,78.83,78.85,11469.0,75.9271,76.0138,75.9271,75.9464,11469.0
2023-10-10 14:50:00,78.85,78.85,78.72,78.74,13671.0,75.9464,75.9464,75.8211,75.8404,13671.0
2023-10-10 14:55:00,78.72,78.72,78.67,78.69,9909.0,75.8211,75.8211,75.773,75.7922,9909.0
2023-10-10 15:00:00,78.68,78.72,78.66,78.7,12552.0,75.7826,75.8211,75.7634,75.8019,12552.0
2023-10-10 15:05:00,78.7,78.75,78.67,78.75,11231.0,75.8019,75.85,75.773,75.85,11231.0
2023-10-10 15:10:00,78.75,78.79,78.73,78.75,11564.0,75.85,75.8886,75.8308,75.85,11564.0
2023-10-10 15:15:00,78.76,78.82,78.75,78.78,17361.0,75.8597,75.9175,75.85,75.8789,17361.0
2023-10-10 15:20:00,78.78,78.8,78.73,78.76,20438.0,75.8789,75.8982,75.8308,75.8597,20438.0
2023-10-10 15:25:00,78.76,78.79,78.73,78.78,19215.0,75.8597,75.8886,75.8308,75.8789,19215.0
2023-10-10 15:30:00,78.78,78.8,78.73,78.75,23659.0,75.8789,75.8982,75.8308,75.85,23659.0
2023-10-10 15:35:00,78.75,78.79,78.73,78.77,26552.0,75.85,75.8886,75.8308,75.8693,26552.0
2023-10-10 15:40:00,78.78,78.82,78.76,78.82,22574.0,75.8789,75.9175,75.8597,75.9175,22574.0
2023-10-10 15:45:00,78.82,78.86,78.78,78.86,29471.0,75.9175,75.956,75.8789,75.956,29471.0
2023-10-10 15:50:00,78.86,78.88,78.75,78.81,82467.0,75.956,75.9753,75.85,75.9078,82467.0
2023-10-10 15:55:00,78.81,78.89,78.71,78.84,196150.0,75.9078,75.9849,75.8115,75.9367,196150.0
2023-10-11 09:30:00,79.01,79.26,78.7,79.21,35103.0,76.1005,76.3413,75.8019,76.2931,35103.0
2023-10-11 09:35:00,79.19,79.46,79.19,79.27,19879.0,76.2738,76.5339,76.2738,76.3509,19879.0
2023-10-11 09:40:00,79.29,79.44,79.22,79.43,13917.0,76.3702,76.5146,76.3027,76.505,13917.0
2023-10-11 09:45:00,79.43,79.65,79.42,79.63,18634.0,76.505,76.7169,76.4954,76.6976,18634.0
2023-10-11 09:50:00,79.63,79.63,79.37,79.37,13995.0,76.6976,76.6976,76.4472,76.4472,13995.0
2023-10-11 09:55:00,79.38,79.58,79.38,79.54,17569.0,76.4568,76.6495,76.4568,76.6109,17569.0
2023-10-11 10:00:00,79.56,79.6,79.54,79.55,11723.0,76.6302,76.6687,76.6109,76.6206,11723.0
2023-10-11 10:05:00,79.55,79.59,79.44,79.51,22279.0,76.6206,76.6591,76.5146,76.5821,22279.0
2023-10-11 10:10:00,79.49,79.49,79.29,79.29,15719.0,76.5628,76.5628,76.3702,76.3702,15719.0
2023-10-11 10:15:00,79.3,79.35,79.27,79.32,9478.0,76.3798,76.4279,76.3509,76.399,9478.0
2023-10-11 10:20:00,79.33,79.37,79.26,79.26,69664.0,76.4087,76.4472,76.3413,76.3413,69664.0
2023-10-11 10:25:00,79.27,79.45,79.27,79.45,14356.0,76.3509,76.5243,76.3509,76.5243,14356.0
2023-10-11 10:30:00,79.46,79.51,79.36,79.37,15634.0,76.5339,76.5821,76.4376,76.4472,15634.0
2023-10-11 10:35:00,79.4,79.41,79.33,79.36,19720.0,76.4761,76.4857,76.4087,76.4376,19720.0
2023-10-11 10:40:00,79.36,79.52,79.35,79.49,15436.0,76.4376,76.5917,76.4279,76.5628,15436.0
2023-10-11 10:45:00,79.48,79.53,79.45,79.53,18323.0,76.5532,76.6013,76.5243,76.6013,18323.0
2023-10-11 10:50:00,79.52,79.57,79.48,79.52,18569.0,76.5917,76.6398,76.5532,76.5917,18569.0
2023-10-11 10:55:00,79.54,79.56,79.49,79.54,15652.0,76.6109,76.6302,76.5628,76.6109,15652.0
2023-10-11 11:00:00,79.54,79.54,79.4,79.41,15397.0,76.6109,76.6109,76.4761,76.4857,15397.0
2023-10-11 11:05:00,79.4,79.4,79.31,79.32,12077.0,76.4761,76.4761,76.3894,76.399,12077.0
2023-10-11 11:10:00,79.32,79.33,79.2,79.23,10438.0,76.399,76.4087,76.2835,76.3124,10438.0
2023-10-11 11:15:00,79.23,79.24,79.13,79.23,17663.0,76.3124,76.322,76.216,76.3124,17663.0
2023-10-11 11:20:00,79.22,79.26,79.17,79.24,10433.0,76.3027,76.3413,76.2546,76.322,10433.0
2023-10-11 11:25:00,79.23,79.27,79.22,79.23,9676.0,76.3124,76.3509,76.3027,76.3124,9676.0
2023-10-11 11:30:00,79.24,79.29,79.21,79.24,12101.0,76.322,76.3702,76.2931,76.322,12101.0
2023-10-11 11:35:00,79.24,79.35,79.22,79.34,16975.0,76.322,76.4279,76.3027,76.4183,16975.0
2023-10-11 11:40:00,79.34,79.34,79.28,79.3,11649.0,76.4183,76.4183,76.3605,76.3798,11649.0
2023-10-11 11:45:00,79.31,79.37,79.31,79.36,12034.0,76.3894,76.4472,76.3894,76.4376,12034.0
2023-10-11 11:50:00,79.37,79.41,79.36,79.38,22583.0,76.4472,76.4857,76.4376,76.4568,22583.0
2023-10-11 11:55:00,79.37,79.37,79.28,79.29,22624.0,76.4472,76.4472,76.3605,76.3702,22624.0
2023-10-11 12:00:00,79.29,79.29,79.21,79.21,13920.0,76.3702,76.3702,76.2931,76.2931,13920.0
2023-10-11 12:05:00,79.2,79.24,79.16,79.23,7494.0,76.2835,76.322,76.2449,76.3124,7494.0
2023-10-11 12:10:00,79.23,79.25,79.15,79.15,13197.0,76.3124,76.3316,76.2353,76.2353,13197.0
2023-10-11 12:15:00,79.14,79.14,79.08,79.14,13037.0,76.2257,76.2257,76.1679,76.2257,13037.0
2023-10-11 12:20:00,79.13,79.19,79.07,79.09,18406.0,76.216,76.2738,76.1583,76.1775,18406.0
2023-10-11 12:25:00,79.1,79.13,79.07,79.11,17758.0,76.1872,76.216,76.1583,76.1968,17758.0
2023-10-11 12:30:00,79.11,79.13,79.08,79.1,37978.0,76.1968,76.216,76.1679,76.1872,37978.0
2023-10-11 12:35:00,79.13,79.16,79.05,79.08,38457.0,76.216,76.2449,76.139,76.1679,38457.0
2023-10-11 12:40:00,79.09,79.1,79.05,79.06,9836.0,76.1775,76.1872,76.139,76.1486,9836.0
2023-10-11 12:45:00,79.06,79.12,79.0,79.01,17516.0,76.1486,76.2064,76.0908,76.1005,17516.0
2023-10-11 12:50:00,79.0,79.0,78.9,78.93,11473.0,76.0908,76.0908,75.9945,76.0234,11473.0
2023-10-11 12:55:00,78.94,78.94,78.89,78.92,9270.0,76.033,76.033,75.9849,76.0138,9270.0
2023-10-11 13:00:00,78.91,78.93,78.85,78.85,10796.0,76.0041,76.0234,75.9464,75.9464,10796.0
2023-10-11 13:05:00,78.86,78.92,78.86,78.91,32123.0,75.956,76.0138,75.956,76.0041,32123.0
2023-10-11 13:10:00,78.91,78.95,78.88,78.95,14858.0,76.0041,76.0427,75.9753,76.0427,14858.0
2023-10-11 13:15:00,78.96,78.97,78.84,78.86,13145.0,76.0523,76.0619,75.9367,75.956,13145.0
2023-10-11 13:20:00,78.87,78.89,78.85,78.88,6639.0,75.9656,75.9849,75.9464,75.9753,6639.0
2023-10-11 13:25:00,78.87,78.91,78.86,78.88,11979.0,75.9656,76.0041,75.956,75.9753,11979.0
2023-10-11 13:30:00,78.89,78.9,78.86,78.89,7520.0,75.9849,75.9945,75.956,75.9849,7520.0
2023-10-11 13:35:00,78.89,78.95,78.86,78.94,6289.0,75.9849,76.0427,75.956,76.033,6289.0
2023-10-11 13:40:00,78.94,79.0,78.94,79.0,4601.0,76.033,76.0908,76.033,76.0908,4601.0
2023-10-11 13:45:00,78.98,79.0,78.96,78.99,6710.0,76.0716,76.0908,76.0523,76.0812,6710.0
2023-10-11 13:50:00,78.99,79.08,78.98,79.08,7755.0,76.0812,76.1679,76.0716,76.1679,7755.0
2023-10-11 13:55:00,79.07,79.11,79.07,79.09,4797.0,76.1583,76.1968,76.1583,76.1775,4797.0
2023-10-11 14:00:00,79.1,79.16,79.1,79.1,11306.0,76.1872,76.2449,76.1872,76.1872,11306.0
2023-10-11 14:05:00,79.1,79.13,79.0,79.01,18584.0,76.1872,76.216,76.0908,76.1005,18584.0
2023-10-11 14:10:00,79.02,79.1,79.0,79.09,29315.0,76.1101,76.1872,76.0908,76.1775,29315.0
2023-10-11 14:15:00,79.09,79.14,79.06,79.07,28711.0,76.1775,76.2257,76.1486,76.1583,28711.0
2023-10-11 14:20:00,79.08,79.18,79.08,79.15,33446.0,76.1679,76.2642,76.1679,76.2353,33446.0
2023-10-11 14:25:00,79.15,79.2,79.11,79.12,57535.0,76.2353,76.2835,76.1968,76.2064,57535.0
2023-10-11 14:30:00,79.14,79.27,79.13,79.26,7038.0,76.2257,76.3509,76.216,76.3413,7038.0
2023-10-11 14:35:00,79.26,79.32,79.26,79.3,8639.0,76.3413,76.399,76.3413,76.3798,8639.0
2023-10-11 14:40:00,79.29,79.35,79.25,79.25,10682.0,76.3702,76.4279,76.3316,76.3316,10682.0
2023-10-11 14:45:00,79.26,79.33,79.22,79.31,15652.0,76.3413,76.4087,76.3027,76.3894,15652.0
2023-10-11 14:50:00,79.3,79.34,79.29,79.33,17288.0,76.3798,76.4183,76.3702,76.4087,17288.0
2023-10-11 14:55:00,79.33,79.36,79.3,79.33,12129.0,76.4087,76.4376,76.3798,76.4087,12129.0
2023-10-11 15:00:00,79.34,79.42,79.34,79.39,9841.0,76.4183,76.4954,76.4183,76.4665,9841.0
2023-10-11 15:05:00,79.38,79.42,79.37,79.42,12349.0,76.4568,76.4954,76.4472,76.4954,12349.0
2023-10-11 15:10:00,79.43,79.48,79.4,79.48,12949.0,76.505,76.5532,76.4761,76.5532,12949.0
2023-10-11 15:15:00,79.48,79.55,79.44,79.55,29937.0,76.5532,76.6206,76.5146,76.6206,29937.0
2023-10-11 15:20:00,79.55,79.58,79.53,79.58,56136.0,76.6206,76.6495,76.6013,76.6495,56136.0
2023-10-11 15:25:00,79.58,79.62,79.51,79.6,23387.0,76.6495,76.688,76.5821,76.6687,23387.0
2023-10-11 15:30:00,79.59,79.67,79.58,79.67,20535.0,76.6591,76.7362,76.6495,76.7362,20535.0
2023-10-11 15:35:00,79.67,79.8,79.64,79.8,32771.0,76.7362,76.8614,76.7073,76.8614,32771.0
2023-10-11 15:40:00,79.8,79.81,79.71,79.77,58085.0,76.8614,76.871,76.7747,76.8325,58085.0
2023-10-11 15:45:00,79.77,79.85,79.75,79.76,42075.0,76.8325,76.9095,76.8132,76.8228,42075.0
2023-10-11 15:50:00,79.74,79.78,79.7,79.72,61068.0,76.8036,76.8421,76.7651,76.7843,61068.0
2023-10-11 15:55:00,79.72,79.82,79.64,79.79,190078.0,76.7843,76.8806,76.7073,76.8517,190078.0
2023-10-12 09:30:00,80.0,80.0,79.32,79.88,58092.0,77.054,77.054,76.399,76.9384,58092.0
2023-10-12 09:35:00,79.9,79.99,79.79,79.9,11240.0,76.9577,77.0444,76.8517,76.9577,11240.0
2023-10-12 09:40:00,79.95,80.07,79.93,79.97,17761.0,77.0058,77.1214,76.9866,77.0251,17761.0
2023-10-12 09:45:00,79.95,80.22,79.95,80.1,8540.0,77.0058,77.2659,77.0058,77.1503,8540.0
2023-10-12 09:50:00,80.1,80.1,79.87,79.92,16843.0,77.1503,77.1503,76.9288,76.977,16843.0
2023-10-12 09:55:00,79.9,79.93,79.81,79.89,7182.0,76.9577,76.9866,76.871,76.9481,7182.0
2023-10-12 10:00:00,79.87,79.9,79.71,79.74,16355.0,76.9288,76.9577,76.7747,76.8036,16355.0
2023-10-12 10:05:00,79.71,79.71,79.6,79.63,13393.0,76.7747,76.7747,76.6687,76.6976,13393.0
2023-10-12 10:10:00,79.64,79.64,79.49,79.57,11450.0,76.7073,76.7073,76.5628,76.6398,11450.0
2023-10-12 10:15:00,79.59,79.86,79.57,79.84,9976.0,76.6591,76.9192,76.6398,76.8999,9976.0
2023-10-12 10:20:00,79.84,79.95,79.84,79.93,14154.0,76.8999,77.0058,76.8999,76.9866,14154.0
2023-10-12 10:25:00,79.91,80.03,79.88,80.0,14006.0,76.9673,77.0829,76.9384,77.054,14006.0
2023-10-12 10:30:00,80.0,80.1,79.94,79.98,11727.0,77.054,77.1503,76.9962,77.0347,11727.0
2023-10-12 10:35:00,79.98,80.0,79.92,79.93,10282.0,77.0347,77.054,76.977,76.9866,10282.0
2023-10-12 10:40:00,79.94,79.96,79.86,79.86,10288.0,76.9962,77.0155,76.9192,76.9192,10288.0
2023-10-12 10:45:00,79.85,79.98,79.85,79.87,13423.0,76.9095,77.0347,76.9095,76.9288,13423.0
2023-10-12 10:50:00,79.88,79.94,79.85,79.92,6301.0,76.9384,76.9962,76.9095,76.977,6301.0
2023-10-12 10:55:00,79.92,80.03,79.91,80.01,13642.0,76.977,77.0829,76.9673,77.0636,13642.0
2023-10-12 11:00:00,80.02,80.06,79.94,79.97,8472.0,77.0733,77.1118,76.9962,77.0251,8472.0
2023-10-12 11:05:00,79.97,80.03,79.97,80.02,13560.0,77.0251,77.0829,77.0251,77.0733,13560.0
2023-10-12 11:10:00,80.03,80.12,80.02,80.11,7260.0,77.0829,77.1696,77.0733,77.16,7260.0
2023-10-12 11:15:00,80.1,80.13,80.06,80.1,11564.0,77.1503,77.1792,77.1118,77.1503,11564.0
2023-10-12 11:20:00,80.1,80.11,80.01,80.09,7497.0,77.1503,77.16,77.0636,77.1407,7497.0
2023-10-12 11:25:00,80.11,80.23,80.11,80.19,11635.0,77.16,77.2755,77.16,77.237,11635.0
2023-10-12 11:30:00,80.18,80.18,80.09,80.15,7581.0,77.2274,77.2274,77.1407,77.1985,7581.0
2023-10-12 11:35:00,80.13,80.14,80.08,80.14,7502.0,77.1792,77.1889,77.1311,77.1889,7502.0
2023-10-12 11:40:00,80.14,80.17,80.07,80.14,6559.0,77.1889,77.2177,77.1214,77.1889,6559.0
2023-10-12 11:45:00,80.14,80.19,80.07,80.09,9668.0,77.1889,77.237,77.1214,77.1407,9668.0
2023-10-12 11:50:00,80.09,80.14,80.07,80.13,7762.0,77.1407,77.1889,77.1214,77.1792,7762.0
2023-10-12 11:55:00,80.13,80.2,80.12,80.19,13710.0,77.1792,77.2466,77.1696,77.237,13710.0
2023-10-12 12:00:00,80.2,80.26,80.2,80.22,20086.0,77.2466,77.3044,77.2466,77.2659,20086.0
2023-10-12 12:05:00,80.22,80.25,80.22,80.24,9403.0,77.2659,77.2948,77.2659,77.2852,9403.0
2023-10-12 12:10:00,80.25,80.34,80.23,80.31,8678.0,77.2948,77.3815,77.2755,77.3526,8678.0
2023-10-12 12:15:00,80.33,80.41,80.32,80.38,19924.0,77.3719,77.4489,77.3622,77.42,19924.0
2023-10-12 12:20:00,80.39,80.46,80.33,80.43,16142.0,77.4296,77.4971,77.3719,77.4682,16142.0
2023-10-12 12:25:00,80.44,80.46,80.39,80.44,7406.0,77.4778,77.4971,77.4296,77.4778,7406.0
2023-10-12 12:30:00,80.45,80.46,80.4,80.44,9797.0,77.4874,77.4971,77.4393,77.4778,9797.0
2023-10-12 12:35:00,80.44,80.49,80.42,80.49,8783.0,77.4778,77.526,77.4585,77.526,8783.0
2023-10-12 12:40:00,80.49,80.5,80.43,80.45,5813.0,77.526,77.5356,77.4682,77.4874,5813.0
2023-10-12 12:45:00,80.45,80.48,80.41,80.42,8796.0,77.4874,77.5163,77.4489,77.4585,8796.0
2023-10-12 12:50:00,80.43,80.45,80.38,80.39,9049.0,77.4682,77.4874,77.42,77.4296,9049.0
2023-10-12 12:55:00,80.39,80.43,80.37,80.43,11695.0,77.4296,77.4682,77.4104,77.4682,11695.0
2023-10-12 13:00:00,80.43,80.43,80.23,80.27,30481.0,77.4682,77.4682,77.2755,77.3141,30481.0
2023-10-12 13:05:00,80.27,80.27,80.14,80.2,26194.0,77.3141,77.3141,77.1889,77.2466,26194.0
2023-10-12 13:10:00,80.2,80.26,80.16,80.22,7819.0,77.2466,77.3044,77.2081,77.2659,7819.0
2023-10-12 13:15:00,80.22,80.25,80.11,80.11,11409.0,77.2659,77.2948,77.16,77.16,11409.0
2023-10-12 13:20:00,80.11,80.15,80.08,80.14,6289.0,77.16,77.1985,77.1311,77.1889,6289.0
2023-10-12 13:25:00,80.15,80.15,80.01,80.01,11296.0,77.1985,77.1985,77.0636,77.0636,11296.0
2023-10-12 13:30:00,80.01,80.05,79.95,79.96,10188.0,77.0636,77.1022,77.0058,77.0155,10188.0
2023-10-12 13:35:00,79.93,79.95,79.83,79.84,13025.0,76.9866,77.0058,76.8903,76.8999,13025.0
2023-10-12 13:40:00,79.84,79.84,79.7,79.7,13821.0,76.8999,76.8999,76.7651,76.7651,13821.0
2023-10-12 13:45:00,79.71,79.79,79.69,79.72,16590.0,76.7747,76.8517,76.7554,76.7843,16590.0
2023-10-12 13:50:00,79.72,79.72,79.62,79.62,8783.0,76.7843,76.7843,76.688,76.688,8783.0
2023-10-12 13:55:00,79.62,79.64,79.53,79.55,13589.0,76.688,76.7073,76.6013,76.6206,13589.0
2023-10-12 14:00:00,79.55,79.55,79.45,79.45,17540.0,76.6206,76.6206,76.5243,76.5243,17540.0
2023-10-12 14:05:00,79.45,79.5,79.42,79.47,38276.0,76.5243,76.5724,76.4954,76.5435,38276.0
2023-10-12 14:10:00,79.47,79.58,79.46,79.58,12301.0,76.5435,76.6495,76.5339,76.6495,12301.0
2023-10-12 14:15:00,79.57,79.57,79.47,79.47,13430.0,76.6398,76.6398,76.5435,76.5435,13430.0
2023-10-12 14:20:00,79.48,79.63,79.48,79.63,12954.0,76.5532,76.6976,76.5532,76.6976,12954.0
2023-10-12 14:25:00,79.63,79.71,79.59,79.68,19634.0,76.6976,76.7747,76.6591,76.7458,19634.0
2023-10-12 14:30:00,79.69,79.74,79.66,79.73,11844.0,76.7554,76.8036,76.7265,76.794,11844.0
2023-10-12 14:35:00,79.73,79.76,79.67,79.67,10749.0,76.794,76.8228,76.7362,76.7362,10749.0
2023-10-12 14:40:00,79.69,79.7,79.63,79.69,9052.0,76.7554,76.7651,76.6976,76.7554,9052.0
2023-10-12 14:45:00,79.72,79.75,79.69,79.73,12677.0,76.7843,76.8132,76.7554,76.794,12677.0
2023-10-12 14:50:00,79.73,79.74,79.66,79.67,19334.0,76.794,76.8036,76.7265,76.7362,19334.0
2023-10-12 14:55:00,79.69,79.69,79.62,79.67,13503.0,76.7554,76.7554,76.688,76.7362,13503.0
2023-10-12 15:00:00,79.67,79.77,79.67,79.73,11294.0,76.7362,76.8325,76.7362,76.794,11294.0
2023-10-12 15:05:00,79.73,79.8,79.69,79.79,8560.0,76.794,76.8614,76.7554,76.8517,8560.0
2023-10-12 15:10:00,79.79,79.92,79.79,79.92,11898.0,76.8517,76.977,76.8517,76.977,11898.0
2023-10-12 15:15:00,79.92,79.98,79.9,79.95,13454.0,76.977,77.0347,76.9577,77.0058,13454.0
2023-10-12 15:20:00,79.95,79.96,79.87,79.89,15058.0,77.0058,77.0155,76.9288,76.9481,15058.0
2023-10-12 15:25:00,79.89,79.89,79.81,79.88,11006.0,76.9481,76.9481,76.871,76.9384,11006.0
2023-10-12 15:30:00,79.88,79.98,79.86,79.92,16800.0,76.9384,77.0347,76.9192,76.977,16800.0
2023-10-12 15:35:00,79.92,79.95,79.89,79.93,20309.0,76.977,77.0058,76.9481,76.9866,20309.0
2023-10-12 15:40:00,79.94,79.94,79.79,79.85,23948.0,76.9962,76.9962,76.8517,76.9095,23948.0
2023-10-12 15:45:00,79.84,79.93,79.84,79.92,31584.0,76.8999,76.9866,76.8999,76.977,31584.0
2023-10-12 15:50:00,79.91,79.99,79.82,79.85,41297.0,76.9673,77.0444,76.8806,76.9095,41297.0
2023-10-12 15:55:00,79.85,79.91,79.8,79.84,221707.0,76.9095,76.9673,76.8614,76.8999,221707.0
2023-10-13 09:30:00,80.26,80.64,80.26,80.64,43174.0,77.3044,77.6704,77.3044,77.6704,43174.0
2023-10-13 09:35:00,80.69,81.01,80.69,80.82,29217.0,77.7186,78.0268,77.7186,77.8438,29217.0
2023-10-13 09:40:00,80.8,80.88,80.66,80.68,16163.0,77.8245,77.9016,77.6897,77.709,16163.0
2023-10-13 09:45:00,80.7,80.75,80.63,80.64,11202.0,77.7282,77.7764,77.6608,77.6704,11202.0
2023-10-13 09:50:00,80.67,80.7,80.59,80.59,8023.0,77.6993,77.7282,77.6223,77.6223,8023.0
2023-10-13 09:55:00,80.6,80.62,80.45,80.45,6076.0,77.6319,77.6512,77.4874,77.4874,6076.0
2023-10-13 10:00:00,80.38,80.45,80.27,80.45,25114.0,77.42,77.4874,77.3141,77.4874,25114.0
2023-10-13 10:05:00,80.48,80.49,80.26,80.27,8706.0,77.5163,77.526,77.3044,77.3141,8706.0
2023-10-13 10:10:00,80.28,80.28,80.07,80.08,8771.0,77.3237,77.3237,77.1214,77.1311,8771.0
2023-10-13 10:15:00,80.06,80.1,79.97,80.08,12561.0,77.1118,77.1503,77.0251,77.1311,12561.0
2023-10-13 10:20:00,80.08,80.18,80.04,80.09,18316.0,77.1311,77.2274,77.0925,77.1407,18316.0
2023-10-13 10:25:00,80.1,80.2,80.08,80.19,5049.0,77.1503,77.2466,77.1311,77.237,5049.0
2023-10-13 10:30:00,80.18,80.38,80.18,80.37,10486.0,77.2274,77.42,77.2274,77.4104,10486.0
2023-10-13 10:35:00,80.39,80.4,80.29,80.31,9882.0,77.4296,77.4393,77.3333,77.3526,9882.0
2023-10-13 10:40:00,80.31,80.31,80.24,80.24,4957.0,77.3526,77.3526,77.2852,77.2852,4957.0
2023-10-13 10:45:00,80.23,80.32,80.18,80.31,7151.0,77.2755,77.3622,77.2274,77.3526,7151.0
2023-10-13 10:50:00,80.31,80.32,80.2,80.26,9142.0,77.3526,77.3622,77.2466,77.3044,9142.0
2023-10-13 10:55:00,80.29,80.29,80.18,80.23,8277.0,77.3333,77.3333,77.2274,77.2755,8277.0
2023-10-13 11:00:00,80.23,80.23,80.12,80.14,7139.0,77.2755,77.2755,77.1696,77.1889,7139.0
2023-10-13 11:05:00,80.13,80.13,80.03,80.13,6789.0,77.1792,77.1792,77.0829,77.1792,6789.0
2023-10-13 11:10:00,80.14,80.15,80.06,80.1,6674.0,77.1889,77.1985,77.1118,77.1503,6674.0
2023-10-13 11:15:00,80.09,80.2,80.08,80.19,5760.0,77.1407,77.2466,77.1311,77.237,5760.0
2023-10-13 11:20:00,80.19,80.28,80.18,80.18,9580.0,77.237,77.3237,77.2274,77.2274,9580.0
2023-10-13 11:25:00,80.19,80.26,80.13,80.26,4873.0,77.237,77.3044,77.1792,77.3044,4873.0
2023-10-13 11:30:00,80.28,80.29,80.21,80.23,9092.0,77.3237,77.3333,77.2563,77.2755,9092.0
2023-10-13 11:35:00,80.24,80.32,80.24,80.31,9091.0,77.2852,77.3622,77.2852,77.3526,9091.0
2023-10-13 11:40:00,80.31,80.38,80.3,80.37,8368.0,77.3526,77.42,77.343,77.4104,8368.0
2023-10-13 11:45:00,80.37,80.44,80.35,80.44,8208.0,77.4104,77.4778,77.3911,77.4778,8208.0
2023-10-13 11:50:00,80.42,80.43,80.3,80.32,6783.0,77.4585,77.4682,77.343,77.3622,6783.0
2023-10-13 11:55:00,80.32,80.32,80.17,80.22,9348.0,77.3622,77.3622,77.2177,77.2659,9348.0
2023-10-13 12:00:00,80.25,80.34,80.23,80.31,7330.0,77.2948,77.3815,77.2755,77.3526,7330.0
2023-10-13 12:05:00,80.33,80.37,80.33,80.35,4881.0,77.3719,77.4104,77.3719,77.3911,4881.0
2023-10-13 12:10:00,80.35,80.36,80.22,80.22,8141.0,77.3911,77.4008,77.2659,77.2659,8141.0
2023-10-13 12:15:00,80.22,80.44,80.22,80.42,6880.0,77.2659,77.4778,77.2659,77.4585,6880.0
2023-10-13 12:20:00,80.42,80.5,80.4,80.48,18858.0,77.4585,77.5356,77.4393,77.5163,18858.0
2023-10-13 12:25:00,80.47,80.61,80.44,80.57,21116.0,77.5067,77.6415,77.4778,77.603,21116.0
2023-10-13 12:30:00,80.59,80.66,80.57,80.63,10178.0,77.6223,77.6897,77.603,77.6608,10178.0
2023-10-13 12:35:00,80.65,80.67,80.57,80.59,14933.0,77.6801,77.6993,77.603,77.6223,14933.0
2023-10-13 12:40:00,80.58,80.61,80.57,80.59,7278.0,77.6127,77.6415,77.603,77.6223,7278.0
2023-10-13 12:45:00,80.58,80.62,80.54,80.56,11649.0,77.6127,77.6512,77.5741,77.5934,11649.0
2023-10-13 12:50:00,80.54,80.6,80.44,80.55,24469.0,77.5741,77.6319,77.4778,77.5838,24469.0
2023-10-13 12:55:00,80.55,80.57,80.48,80.48,9007.0,77.5838,77.603,77.5163,77.5163,9007.0
2023-10-13 13:00:00,80.47,80.56,80.47,80.52,7453.0,77.5067,77.5934,77.5067,77.5549,7453.0
2023-10-13 13:05:00,80.54,80.54,80.36,80.45,14730.0,77.5741,77.5741,77.4008,77.4874,14730.0
2023-10-13 13:10:00,80.45,80.45,80.27,80.27,12517.0,77.4874,77.4874,77.3141,77.3141,12517.0
2023-10-13 13:15:00,80.26,80.33,80.25,80.28,14012.0,77.3044,77.3719,77.2948,77.3237,14012.0
2023-10-13 13:20:00,80.29,80.31,80.17,80.17,10020.0,77.3333,77.3526,77.2177,77.2177,10020.0
2023-10-13 13:25:00,80.17,80.2,80.12,80.13,14889.0,77.2177,77.2466,77.1696,77.1792,14889.0
2023-10-13 13:30:00,80.11,80.17,80.09,80.17,7276.0,77.16,77.2177,77.1407,77.2177,7276.0
2023-10-13 13:35:00,80.16,80.23,80.09,80.22,13861.0,77.2081,77.2755,77.1407,77.2659,13861.0
2023-10-13 13:40:00,80.25,80.52,80.24,80.43,11412.0,77.2948,77.5549,77.2852,77.4682,11412.0
2023-10-13 13:45:00,80.44,80.48,80.39,80.4,9202.0,77.4778,77.5163,77.4296,77.4393,9202.0
2023-10-13 13:50:00,80.4,80.43,80.38,80.41,15472.0,77.4393,77.4682,77.42,77.4489,15472.0
2023-10-13 13:55:00,80.4,80.43,80.35,80.37,10058.0,77.4393,77.4682,77.3911,77.4104,10058.0
2023-10-13 14:00:00,80.36,80.38,80.3,80.3,5612.0,77.4008,77.42,77.343,77.343,5612.0
2023-10-13 14:05:00,80.3,80.39,80.28,80.34,9882.0,77.343,77.4296,77.3237,77.3815,9882.0
2023-10-13 14:10:00,80.34,80.36,80.3,80.33,7192.0,77.3815,77.4008,77.343,77.3719,7192.0
2023-10-13 14:15:00,80.33,80.36,80.27,80.34,6380.0,77.3719,77.4008,77.3141,77.3815,6380.0
2023-10-13 14:20:00,80.35,80.42,80.33,80.38,11187.0,77.3911,77.4585,77.3719,77.42,11187.0
2023-10-13 14:25:00,80.4,80.4,80.3,80.35,21948.0,77.4393,77.4393,77.343,77.3911,21948.0
2023-10-13 14:30:00,80.35,80.45,80.35,80.41,15506.0,77.3911,77.4874,77.3911,77.4489,15506.0
2023-10-13 14:35:00,80.41,80.41,80.28,80.29,7873.0,77.4489,77.4489,77.3237,77.3333,7873.0
2023-10-13 14:40:00,80.28,80.3,80.2,80.21,8945.0,77.3237,77.343,77.2466,77.2563,8945.0
2023-10-13 14:45:00,80.2,80.21,80.12,80.12,11559.0,77.2466,77.2563,77.1696,77.1696,11559.0
2023-10-13 14:50:00,80.12,80.24,80.1,80.24,17218.0,77.1696,77.2852,77.1503,77.2852,17218.0
2023-10-13 14:55:00,80.24,80.29,80.2,80.28,10201.0,77.2852,77.3333,77.2466,77.3237,10201.0
2023-10-13 15:00:00,80.29,80.34,80.24,80.33,15353.0,77.3333,77.3815,77.2852,77.3719,15353.0
2023-10-13 15:05:00,80.31,80.31,80.17,80.27,11167.0,77.3526,77.3526,77.2177,77.3141,11167.0
2023-10-13 15:10:00,80.26,80.4,80.23,80.4,11574.0,77.3044,77.4393,77.2755,77.4393,11574.0
2023-10-13 15:15:00,80.4,80.4,80.29,80.32,12721.0,77.4393,77.4393,77.3333,77.3622,12721.0
2023-10-13 15:20:00,80.32,80.38,80.29,80.37,11137.0,77.3622,77.42,77.3333,77.4104,11137.0
2023-10-13 15:25:00,80.38,80.38,80.27,80.31,13617.0,77.42,77.42,77.3141,77.3526,13617.0
2023-10-13 15:30:00,80.31,80.38,80.28,80.29,24181.0,77.3526,77.42,77.3237,77.3333,24181.0
2023-10-13 15:35:00,80.28,80.29,80.19,80.2,21795.0,77.3237,77.3333,77.237,77.2466,21795.0
2023-10-13 15:40:00,80.2,80.21,80.07,80.09,22255.0,77.2466,77.2563,77.1214,77.1407,22255.0
2023-10-13 15:45:00,80.11,80.23,80.11,80.23,24250.0,77.16,77.2755,77.16,77.2755,24250.0
2023-10-13 15:50:00,80.23,80.33,80.19,80.33,44973.0,77.2755,77.3719,77.237,77.3719,44973.0
2023-10-13 15:55:00,80.32,80.33,80.22,80.25,125897.0,77.3622,77.3719,77.2659,77.2948,125897.0
2023-10-16 09:30:00,80.57,80.97,80.25,80.92,43482.0,77.603,77.9883,77.2948,77.9401,43482.0
2023-10-16 09:35:00,80.95,81.23,80.85,81.19,18104.0,77.969,78.2387,77.8727,78.2002,18104.0
2023-10-16 09:40:00,81.17,81.28,81.09,81.23,14218.0,78.1809,78.2869,78.1039,78.2387,14218.0
2023-10-16 09:45:00,81.23,81.29,81.08,81.08,18749.0,78.2387,78.2965,78.0942,78.0942,18749.0
2023-10-16 09:50:00,81.09,81.14,80.93,81.11,22576.0,78.1039,78.152,77.9498,78.1231,22576.0
2023-10-16 09:55:00,81.08,81.08,80.91,81.06,18936.0,78.0942,78.0942,77.9305,78.075,18936.0
2023-10-16 10:00:00,81.05,81.09,80.86,81.04,22144.0,78.0653,78.1039,77.8823,78.0557,22144.0
2023-10-16 10:05:00,81.04,81.04,80.94,80.97,7791.0,78.0557,78.0557,77.9594,77.9883,7791.0
2023-10-16 10:10:00,80.98,81.16,80.95,81.11,10225.0,77.9979,78.1713,77.969,78.1231,10225.0
2023-10-16 10:15:00,81.12,81.17,81.11,81.15,7314.0,78.1328,78.1809,78.1231,78.1617,7314.0
2023-10-16 10:20:00,81.2,81.2,81.1,81.17,8753.0,78.2098,78.2098,78.1135,78.1809,8753.0
2023-10-16 10:25:00,81.17,81.31,81.12,81.27,13579.0,78.1809,78.3158,78.1328,78.2772,13579.0
2023-10-16 10:30:00,81.28,81.46,81.28,81.42,12073.0,78.2869,78.4602,78.2869,78.4217,12073.0
2023-10-16 10:35:00,81.44,81.51,81.44,81.5,7428.0,78.441,78.5084,78.441,78.4988,7428.0
2023-10-16 10:40:00,81.51,81.57,81.5,81.56,8365.0,78.5084,78.5662,78.4988,78.5566,8365.0
2023-10-16 10:45:00,81.57,81.6,81.47,81.58,7391.0,78.5662,78.5951,78.4699,78.5758,7391.0
2023-10-16 10:50:00,81.58,81.68,81.58,81.68,11075.0,78.5758,78.6721,78.5758,78.6721,11075.0
2023-10-16 10:55:00,81.67,81.69,81.63,81.66,11300.0,78.6625,78.6818,78.624,78.6529,11300.0
2023-10-16 11:00:00,81.67,81.75,81.66,81.71,9181.0,78.6625,78.7396,78.6529,78.701,9181.0
2023-10-16 11:05:00,81.69,81.73,81.57,81.57,9491.0,78.6818,78.7203,78.5662,78.5662,9491.0
2023-10-16 11:10:00,81.57,81.62,81.55,81.57,6898.0,78.5662,78.6144,78.5469,78.5662,6898.0
2023-10-16 11:15:00,81.58,81.61,81.56,81.6,7347.0,78.5758,78.6047,78.5566,78.5951,7347.0
2023-10-16 11:20:00,81.6,81.62,81.57,81.57,9029.0,78.5951,78.6144,78.5662,78.5662,9029.0
2023-10-16 11:25:00,81.58,81.58,81.51,81.52,6897.0,78.5758,78.5758,78.5084,78.518,6897.0
2023-10-16 11:30:00,81.53,81.53,81.4,81.41,9083.0,78.5277,78.5277,78.4025,78.4121,9083.0
2023-10-16 11:35:00,81.41,81.41,81.34,81.38,13906.0,78.4121,78.4121,78.3447,78.3832,13906.0
2023-10-16 11:40:00,81.38,81.4,81.35,81.36,5959.0,78.3832,78.4025,78.3543,78.3639,5959.0
2023-10-16 11:45:00,81.35,81.36,81.26,81.31,3943.0,78.3543,78.3639,78.2676,78.3158,3943.0
2023-10-16 11:50:00,81.32,81.38,81.31,81.36,6129.0,78.3254,78.3832,78.3158,78.3639,6129.0
2023-10-16 11:55:00,81.37,81.37,81.32,81.36,6344.0,78.3736,78.3736,78.3254,78.3639,6344.0
2023-10-16 12:00:00,81.38,81.44,81.37,81.37,8620.0,78.3832,78.441,78.3736,78.3736,8620.0
2023-10-16 12:05:00,81.36,81.39,81.34,81.36,10584.0,78.3639,78.3928,78.3447,78.3639,10584.0
2023-10-16 12:10:00,81.38,81.4,81.33,81.34,5890.0,78.3832,78.4025,78.335,78.3447,5890.0
2023-10-16 12:15:00,81.33,81.36,81.32,81.34,7591.0,78.335,78.3639,78.3254,78.3447,7591.0
2023-10-16 12:20:00,81.33,81.33,81.22,81.24,10166.0,78.335,78.335,78.2291,78.2483,10166.0
2023-10-16 12:25:00,81.24,81.25,81.2,81.21,15709.0,78.2483,78.258,78.2098,78.2195,15709.0
2023-10-16 12:30:00,81.21,81.21,81.12,81.15,15849.0,78.2195,78.2195,78.1328,78.1617,15849.0
2023-10-16 12:35:00,81.14,81.17,81.08,81.09,9408.0,78.152,78.1809,78.0942,78.1039,9408.0
2023-10-16 12:40:00,81.09,81.1,81.05,81.06,6720.0,78.1039,78.1135,78.0653,78.075,6720.0
2023-10-16 12:45:00,81.06,81.08,81.03,81.03,12603.0,78.075,78.0942,78.0461,78.0461,12603.0
2023-10-16 12:50:00,81.04,81.06,80.99,81.01,11190.0,78.0557,78.075,78.0076,78.0268,11190.0
2023-10-16 12:55:00,81.0,81.03,80.94,81.03,5728.0,78.0172,78.0461,77.9594,78.0461,5728.0
2023-10-16 13:00:00,81.03,81.09,81.03,81.07,7801.0,78.0461,78.1039,78.0461,78.0846,7801.0
2023-10-16 13:05:00,81.08,81.09,81.06,81.06,7894.0,78.0942,78.1039,78.075,78.075,7894.0
2023-10-16 13:10:00,81.07,81.09,81.05,81.07,7037.0,78.0846,78.1039,78.0653,78.0846,7037.0
2023-10-16 13:15:00,81.07,81.1,80.99,81.0,7422.0,78.0846,78.1135,78.0076,78.0172,7422.0
2023-10-16 13:20:00,80.99,80.99,80.85,80.93,13679.0,78.0076,78.0076,77.8727,77.9498,13679.0
2023-10-16 13:25:00,80.92,81.01,80.83,80.97,9916.0,77.9401,78.0268,77.8534,77.9883,9916.0
2023-10-16 13:30:00,80.97,80.97,80.93,80.93,5663.0,77.9883,77.9883,77.9498,77.9498,5663.0
2023-10-16 13:35:00,80.94,81.05,80.93,81.05,17104.0,77.9594,78.0653,77.9498,78.0653,17104.0
2023-10-16 13:40:00,81.07,81.19,81.06,81.17,7520.0,78.0846,78.2002,78.075,78.1809,7520.0
2023-10-16 13:45:00,81.16,81.17,81.14,81.16,6150.0,78.1713,78.1809,78.152,78.1713,6150.0
2023-10-16 13:50:00,81.16,81.18,81.13,81.14,6634.0,78.1713,78.1906,78.1424,78.152,6634.0
2023-10-16 13:55:00,81.16,81.16,81.11,81.13,7226.0,78.1713,78.1713,78.1231,78.1424,7226.0
2023-10-16 14:00:00,81.14,81.14,81.02,81.09,9644.0,78.152,78.152,78.0364,78.1039,9644.0
2023-10-16 14:05:00,81.11,81.14,81.07,81.13,6312.0,78.1231,78.152,78.0846,78.1424,6312.0
2023-10-16 14:10:00,81.13,81.16,81.12,81.14,6989.0,78.1424,78.1713,78.1328,78.152,6989.0
2023-10-16 14:15:00,81.13,81.16,81.12,81.15,7156.0,78.1424,78.1713,78.1328,78.1617,7156.0
2023-10-16 14:20:00,81.15,81.15,81.04,81.08,10458.0,78.1617,78.1617,78.0557,78.0942,10458.0
2023-10-16 14:25:00,81.07,81.08,80.99,80.99,10207.0,78.0846,78.0942,78.0076,78.0076,10207.0
2023-10-16 14:30:00,80.99,81.08,80.98,81.08,6059.0,78.0076,78.0942,77.9979,78.0942,6059.0
2023-10-16 14:35:00,81.07,81.08,81.02,81.08,7639.0,78.0846,78.0942,78.0364,78.0942,7639.0
2023-10-16 14:40:00,81.08,81.11,81.07,81.09,5674.0,78.0942,78.1231,78.0846,78.1039,5674.0
2023-10-16 14:45:00,81.09,81.1,81.05,81.05,5698.0,78.1039,78.1135,78.0653,78.0653,5698.0
2023-10-16 14:50:00,81.06,81.12,81.05,81.12,4514.0,78.075,78.1328,78.0653,78.1328,4514.0
2023-10-16 14:55:00,81.11,81.22,81.11,81.22,5962.0,78.1231,78.2291,78.1231,78.2291,5962.0
2023-10-16 15:00:00,81.2,81.21,81.13,81.14,11693.0,78.2098,78.2195,78.1424,78.152,11693.0
2023-10-16 15:05:00,81.15,81.25,81.13,81.23,9897.0,78.1617,78.258,78.1424,78.2387,9897.0
2023-10-16 15:10:00,81.22,81.26,81.2,81.22,5542.0,78.2291,78.2676,78.2098,78.2291,5542.0
2023-10-16 15:15:00,81.21,81.28,81.21,81.25,6546.0,78.2195,78.2869,78.2195,78.258,6546.0
2023-10-16 15:20:00,81.25,81.29,81.25,81.27,11386.0,78.258,78.2965,78.258,78.2772,11386.0
2023-10-16 15:25:00,81.27,81.28,81.22,81.24,11144.0,78.2772,78.2869,78.2291,78.2483,11144.0
2023-10-16 15:30:00,81.25,81.27,81.12,81.13,18226.0,78.258,78.2772,78.1328,78.1424,18226.0
2023-10-16 15:35:00,81.12,81.22,81.09,81.18,22467.0,78.1328,78.2291,78.1039,78.1906,22467.0
2023-10-16 15:40:00,81.18,81.21,81.12,81.2,25278.0,78.1906,78.2195,78.1328,78.2098,25278.0
2023-10-16 15:45:00,81.19,81.2,81.12,81.14,26262.0,78.2002,78.2098,78.1328,78.152,26262.0
2023-10-16 15:50:00,81.13,81.2,81.06,81.18,69989.0,78.1424,78.2098,78.075,78.1906,69989.0
2023-10-16 15:55:00,81.18,81.2,81.07,81.08,143532.0,78.1906,78.2098,78.0846,78.0942,143532.0
2023-10-17 09:30:00,80.89,81.45,80.71,81.43,37799.0,77.9112,78.4506,77.7379,78.4313,37799.0
2023-10-17 09:35:00,81.43,81.43,81.25,81.34,12247.0,78.4313,78.4313,78.258,78.3447,12247.0
2023-10-17 09:40:00,81.36,81.5,81.31,81.32,11374.0,78.3639,78.4988,78.3158,78.3254,11374.0
2023-10-17 09:45:00,81.34,81.54,81.28,81.28,9401.0,78.3447,78.5373,78.2869,78.2869,9401.0
2023-10-17 09:50:00,81.27,81.37,81.2,81.2,13367.0,78.2772,78.3736,78.2098,78.2098,13367.0
2023-10-17 09:55:00,81.22,81.39,81.22,81.38,8199.0,78.2291,78.3928,78.2291,78.3832,8199.0
2023-10-17 10:00:00,81.37,81.37,81.3,81.3,14846.0,78.3736,78.3736,78.3061,78.3061,14846.0
2023-10-17 10:05:00,81.33,81.39,81.25,81.38,8720.0,78.335,78.3928,78.258,78.3832,8720.0
2023-10-17 10:10:00,81.39,81.52,81.38,81.52,9151.0,78.3928,78.518,78.3832,78.518,9151.0
2023-10-17 10:15:00,81.52,81.55,81.45,81.47,12965.0,78.518,78.5469,78.4506,78.4699,12965.0
2023-10-17 10:20:00,81.47,81.47,81.39,81.42,13082.0,78.4699,78.4699,78.3928,78.4217,13082.0
2023-10-17 10:25:00,81.42,81.43,81.36,81.43,6937.0,78.4217,78.4313,78.3639,78.4313,6937.0
2023-10-17 10:30:00,81.41,81.46,81.37,81.4,12289.0,78.4121,78.4602,78.3736,78.4025,12289.0
2023-10-17 10:35:00,81.4,81.54,81.39,81.54,5764.0,78.4025,78.5373,78.3928,78.5373,5764.0
2023-10-17 10:40:00,81.55,81.56,81.45,81.48,8497.0,78.5469,78.5566,78.4506,78.4795,8497.0
2023-10-17 10:45:00,81.47,81.47,81.33,81.37,11556.0,78.4699,78.4699,78.335,78.3736,11556.0
2023-10-17 10:50:00,81.37,81.42,81.35,81.42,9211.0,78.3736,78.4217,78.3543,78.4217,9211.0
2023-10-17 10:55:00,81.44,81.52,81.42,81.51,14382.0,78.441,78.518,78.4217,78.5084,14382.0
2023-10-17 11:00:00,81.53,81.61,81.5,81.6,12071.0,78.5277,78.6047,78.4988,78.5951,12071.0
2023-10-17 11:05:00,81.61,81.68,81.6,81.62,9617.0,78.6047,78.6721,78.5951,78.6144,9617.0
2023-10-17 11:10:00,81.63,81.75,81.62,81.73,8261.0,78.624,78.7396,78.6144,78.7203,8261.0
2023-10-17 11:15:00,81.74,81.82,81.74,81.82,11611.0,78.7299,78.807,78.7299,78.807,11611.0
2023-10-17 11:20:00,81.82,81.87,81.81,81.87,8391.0,78.807,78.8551,78.7974,78.8551,8391.0
2023-10-17 11:25:00,81.85,81.87,81.78,81.82,8937.0,78.8359,78.8551,78.7685,78.807,8937.0
2023-10-17 11:30:00,81.82,81.83,81.78,81.8,8901.0,78.807,78.8166,78.7685,78.7877,8901.0
2023-10-17 11:35:00,81.78,81.85,81.77,81.83,35496.0,78.7685,78.8359,78.7588,78.8166,35496.0
2023-10-17 11:40:00,81.83,81.93,81.81,81.9,7042.0,78.8166,78.9129,78.7974,78.884,7042.0
2023-10-17 11:45:00,81.91,82.0,81.9,81.98,23687.0,78.8937,78.9804,78.884,78.9611,23687.0
2023-10-17 11:50:00,81.98,82.02,81.94,81.94,13672.0,78.9611,78.9996,78.9226,78.9226,13672.0
2023-10-17 11:55:00,81.95,82.0,81.92,81.97,11647.0,78.9322,78.9804,78.9033,78.9515,11647.0
2023-10-17 12:00:00,81.96,82.03,81.94,82.02,8072.0,78.9418,79.0093,78.9226,78.9996,8072.0
2023-10-17 12:05:00,82.01,82.01,81.91,81.91,10130.0,78.99,78.99,78.8937,78.8937,10130.0
2023-10-17 12:10:00,81.92,81.93,81.85,81.88,14691.0,78.9033,78.9129,78.8359,78.8648,14691.0
2023-10-17 12:15:00,81.91,81.93,81.78,81.82,15872.0,78.8937,78.9129,78.7685,78.807,15872.0
2023-10-17 12:20:00,81.83,81.9,81.78,81.9,17435.0,78.8166,78.884,78.7685,78.884,17435.0
2023-10-17 12:25:00,81.89,81.96,81.89,81.95,6902.0,78.8744,78.9418,78.8744,78.9322,6902.0
2023-10-17 12:30:00,81.96,82.0,81.87,81.94,7937.0,78.9418,78.9804,78.8551,78.9226,7937.0
2023-10-17 12:35:00,81.92,81.95,81.88,81.93,7849.0,78.9033,78.9322,78.8648,78.9129,7849.0
2023-10-17 12:40:00,81.93,81.94,81.88,81.9,7827.0,78.9129,78.9226,78.8648,78.884,7827.0
2023-10-17 12:45:00,81.89,81.93,81.85,81.92,6227.0,78.8744,78.9129,78.8359,78.9033,6227.0
2023-10-17 12:50:00,81.91,81.91,81.86,81.9,5493.0,78.8937,78.8937,78.8455,78.884,5493.0
2023-10-17 12:55:00,81.9,81.93,81.79,81.84,11692.0,78.884,78.9129,78.7781,78.8263,11692.0
2023-10-17 13:00:00,81.85,81.85,81.81,81.83,7484.0,78.8359,78.8359,78.7974,78.8166,7484.0
2023-10-17 13:05:00,81.82,81.84,81.78,81.83,7628.0,78.807,78.8263,78.7685,78.8166,7628.0
2023-10-17 13:10:00,81.86,81.86,81.79,81.8,5788.0,78.8455,78.8455,78.7781,78.7877,5788.0
2023-10-17 13:15:00,81.79,81.81,81.78,81.78,3892.0,78.7781,78.7974,78.7685,78.7685,3892.0
2023-10-17 13:20:00,81.77,81.79,81.71,81.71,6732.0,78.7588,78.7781,78.701,78.701,6732.0
2023-10-17 13:25:00,81.72,81.75,81.71,81.73,6052.0,78.7107,78.7396,78.701,78.7203,6052.0
2023-10-17 13:30:00,81.73,81.74,81.62,81.69,8033.0,78.7203,78.7299,78.6144,78.6818,8033.0
2023-10-17 13:35:00,81.69,81.7,81.62,81.62,4029.0,78.6818,78.6914,78.6144,78.6144,4029.0
2023-10-17 13:40:00,81.64,81.67,81.6,81.62,9197.0,78.6336,78.6625,78.5951,78.6144,9197.0
2023-10-17 13:45:00,81.61,81.63,81.58,81.62,4615.0,78.6047,78.624,78.5758,78.6144,4615.0
2023-10-17 13:50:00,81.63,81.63,81.48,81.49,11047.0,78.624,78.624,78.4795,78.4891,11047.0
2023-10-17 13:55:00,81.48,81.58,81.48,81.51,8321.0,78.4795,78.5758,78.4795,78.5084,8321.0
2023-10-17 14:00:00,81.5,81.52,81.47,81.49,7257.0,78.4988,78.518,78.4699,78.4891,7257.0
2023-10-17 14:05:00,81.47,81.47,81.43,81.43,4867.0,78.4699,78.4699,78.4313,78.4313,4867.0
2023-10-17 14:10:00,81.43,81.48,81.43,81.43,6370.0,78.4313,78.4795,78.4313,78.4313,6370.0
2023-10-17 14:15:00,81.44,81.5,81.42,81.42,7557.0,78.441,78.4988,78.4217,78.4217,7557.0
2023-10-17 14:20:00,81.42,81.47,81.42,81.45,5704.0,78.4217,78.4699,78.4217,78.4506,5704.0
2023-10-17 14:25:00,81.46,81.51,81.44,81.48,4291.0,78.4602,78.5084,78.441,78.4795,4291.0
2023-10-17 14:30:00,81.48,81.5,81.44,81.49,10066.0,78.4795,78.4988,78.441,78.4891,10066.0
2023-10-17 14:35:00,81.5,81.51,81.45,81.45,16079.0,78.4988,78.5084,78.4506,78.4506,16079.0
2023-10-17 14:40:00,81.45,81.49,81.36,81.4,17625.0,78.4506,78.4891,78.3639,78.4025,17625.0
2023-10-17 14:45:00,81.4,81.46,81.37,81.43,11478.0,78.4025,78.4602,78.3736,78.4313,11478.0
2023-10-17 14:50:00,81.42,81.44,81.27,81.31,13918.0,78.4217,78.441,78.2772,78.3158,13918.0
2023-10-17 14:55:00,81.3,81.37,81.26,81.33,10109.0,78.3061,78.3736,78.2676,78.335,10109.0
2023-10-17 15:00:00,81.32,81.37,81.3,81.36,9668.0,78.3254,78.3736,78.3061,78.3639,9668.0
2023-10-17 15:05:00,81.37,81.47,81.35,81.46,8686.0,78.3736,78.4699,78.3543,78.4602,8686.0
2023-10-17 15:10:00,81.47,81.51,81.47,81.49,14495.0,78.4699,78.5084,78.4699,78.4891,14495.0
2023-10-17 15:15:00,81.5,81.51,81.44,81.45,16029.0,78.4988,78.5084,78.441,78.4506,16029.0
2023-10-17 15:20:00,81.45,81.48,81.44,81.45,17736.0,78.4506,78.4795,78.441,78.4506,17736.0
2023-10-17 15:25:00,81.46,81.55,81.45,81.55,13456.0,78.4602,78.5469,78.4506,78.5469,13456.0
2023-10-17 15:30:00,81.55,81.56,81.4,81.41,16214.0,78.5469,78.5566,78.4025,78.4121,16214.0
2023-10-17 15:35:00,81.4,81.48,81.38,81.44,21006.0,78.4025,78.4795,78.3832,78.441,21006.0
2023-10-17 15:40:00,81.44,81.45,81.39,81.4,23817.0,78.441,78.4506,78.3928,78.4025,23817.0
2023-10-17 15:45:00,81.4,81.45,81.37,81.45,20550.0,78.4025,78.4506,78.3736,78.4506,20550.0
2023-10-17 15:50:00,81.44,81.46,81.38,81.41,36823.0,78.441,78.4602,78.3832,78.4121,36823.0
2023-10-17 15:55:00,81.4,81.42,81.32,81.4,122776.0,78.4025,78.4217,78.3254,78.4025,122776.0
2023-10-18 09:30:00,81.26,81.41,81.17,81.37,46295.0,78.2676,78.4121,78.1809,78.3736,46295.0
2023-10-18 09:35:00,81.34,81.63,81.3,81.54,16314.0,78.3447,78.624,78.3061,78.5373,16314.0
2023-10-18 09:40:00,81.57,81.57,81.27,81.34,13675.0,78.5662,78.5662,78.2772,78.3447,13675.0
2023-10-18 09:45:00,81.32,81.32,81.08,81.18,13780.0,78.3254,78.3254,78.0942,78.1906,13780.0
2023-10-18 09:50:00,81.17,81.17,80.91,80.98,9675.0,78.1809,78.1809,77.9305,77.9979,9675.0
2023-10-18 09:55:00,80.98,81.05,80.93,81.03,12530.0,77.9979,78.0653,77.9498,78.0461,12530.0
2023-10-18 10:00:00,81.04,81.06,80.93,80.97,14596.0,78.0557,78.075,77.9498,77.9883,14596.0
2023-10-18 10:05:00,81.0,81.17,80.99,81.17,16212.0,78.0172,78.1809,78.0076,78.1809,16212.0
2023-10-18 10:10:00,81.17,81.2,81.03,81.19,22047.0,78.1809,78.2098,78.0461,78.2002,22047.0
2023-10-18 10:15:00,81.18,81.4,81.17,81.39,11483.0,78.1906,78.4025,78.1809,78.3928,11483.0
2023-10-18 10:20:00,81.37,81.37,81.25,81.28,12868.0,78.3736,78.3736,78.258,78.2869,12868.0
2023-10-18 10:25:00,81.29,81.29,81.08,81.08,9446.0,78.2965,78.2965,78.0942,78.0942,9446.0
2023-10-18 10:30:00,81.06,81.2,81.04,81.11,8923.0,78.075,78.2098,78.0557,78.1231,8923.0
2023-10-18 10:35:00,81.11,81.14,81.05,81.09,10231.0,78.1231,78.152,78.0653,78.1039,10231.0
2023-10-18 10:40:00,81.09,81.11,81.02,81.1,10932.0,78.1039,78.1231,78.0364,78.1135,10932.0
2023-10-18 10:45:00,81.09,81.16,81.06,81.07,10920.0,78.1039,78.1713,78.075,78.0846,10920.0
2023-10-18 10:50:00,81.06,81.09,81.0,81.04,8718.0,78.075,78.1039,78.0172,78.0557,8718.0
2023-10-18 10:55:00,81.03,81.19,81.03,81.12,9636.0,78.0461,78.2002,78.0461,78.1328,9636.0
2023-10-18 11:00:00,81.11,81.21,81.09,81.17,7814.0,78.1231,78.2195,78.1039,78.1809,7814.0
2023-10-18 11:05:00,81.17,81.17,81.06,81.06,10350.0,78.1809,78.1809,78.075,78.075,10350.0
2023-10-18 11:10:00,81.07,81.08,80.95,80.97,8341.0,78.0846,78.0942,77.969,77.9883,8341.0
2023-10-18 11:15:00,80.98,81.03,80.94,80.99,7913.0,77.9979,78.0461,77.9594,78.0076,7913.0
2023-10-18 11:20:00,80.98,81.04,80.93,81.01,12242.0,77.9979,78.0557,77.9498,78.0268,12242.0
2023-10-18 11:25:00,81.0,81.12,80.99,81.02,11463.0,78.0172,78.1328,78.0076,78.0364,11463.0
2023-10-18 11:30:00,81.03,81.06,80.96,81.02,8382.0,78.0461,78.075,77.9787,78.0364,8382.0
2023-10-18 11:35:00,81.01,81.05,81.0,81.0,14056.0,78.0268,78.0653,78.0172,78.0172,14056.0
2023-10-18 11:40:00,80.98,81.08,80.96,81.07,10032.0,77.9979,78.0942,77.9787,78.0846,10032.0
2023-10-18 11:45:00,81.09,81.12,80.9,80.9,6799.0,78.1039,78.1328,77.9209,77.9209,6799.0
2023-10-18 11:50:00,80.9,80.93,80.84,80.86,12677.0,77.9209,77.9498,77.8631,77.8823,12677.0
2023-10-18 11:55:00,80.85,80.93,80.83,80.91,14308.0,77.8727,77.9498,77.8534,77.9305,14308.0
2023-10-18 12:00:00,80.91,80.97,80.81,80.96,8303.0,77.9305,77.9883,77.8342,77.9787,8303.0
2023-10-18 12:05:00,80.95,80.96,80.84,80.89,10088.0,77.969,77.9787,77.8631,77.9112,10088.0
2023-10-18 12:10:00,80.88,80.88,80.78,80.8,10988.0,77.9016,77.9016,77.8053,77.8245,10988.0
2023-10-18 12:15:00,80.8,80.81,80.67,80.68,7226.0,77.8245,77.8342,77.6993,77.709,7226.0
2023-10-18 12:20:00,80.68,80.69,80.59,80.61,10422.0,77.709,77.7186,77.6223,77.6415,10422.0
2023-10-18 12:25:00,80.62,80.71,80.62,80.67,12315.0,77.6512,77.7379,77.6512,77.6993,12315.0
2023-10-18 12:30:00,80.67,80.69,80.59,80.61,15038.0,77.6993,77.7186,77.6223,77.6415,15038.0
2023-10-18 12:35:00,80.59,80.66,80.55,80.65,11037.0,77.6223,77.6897,77.5838,77.6801,11037.0
2023-10-18 12:40:00,80.65,80.68,80.6,80.64,16387.0,77.6801,77.709,77.6319,77.6704,16387.0
2023-10-18 12:45:00,80.65,80.66,80.56,80.58,12070.0,77.6801,77.6897,77.5934,77.6127,12070.0
2023-10-18 12:50:00,80.57,80.59,80.52,80.54,9924.0,77.603,77.6223,77.5549,77.5741,9924.0
2023-10-18 12:55:00,80.54,80.54,80.45,80.49,31180.0,77.5741,77.5741,77.4874,77.526,31180.0
2023-10-18 13:00:00,80.49,80.67,80.35,80.65,35474.0,77.526,77.6993,77.3911,77.6801,35474.0
2023-10-18 13:05:00,80.66,80.74,80.6,80.71,13012.0,77.6897,77.7668,77.6319,77.7379,13012.0
2023-10-18 13:10:00,80.7,80.82,80.69,80.72,15695.0,77.7282,77.8438,77.7186,77.7475,15695.0
2023-10-18 13:15:00,80.72,80.8,80.67,80.69,36573.0,77.7475,77.8245,77.6993,77.7186,36573.0
2023-10-18 13:20:00,80.69,80.72,80.61,80.63,18141.0,77.7186,77.7475,77.6415,77.6608,18141.0
2023-10-18 13:25:00,80.64,80.71,80.62,80.71,25930.0,77.6704,77.7379,77.6512,77.7379,25930.0
2023-10-18 13:30:00,80.73,80.77,80.62,80.65,9997.0,77.7571,77.7957,77.6512,77.6801,9997.0
2023-10-18 13:35:00,80.64,80.65,80.56,80.62,11893.0,77.6704,77.6801,77.5934,77.6512,11893.0
2023-10-18 13:40:00,80.65,80.72,80.63,80.67,5296.0,77.6801,77.7475,77.6608,77.6993,5296.0
2023-10-18 13:45:00,80.66,80.68,80.62,80.64,9919.0,77.6897,77.709,77.6512,77.6704,9919.0
2023-10-18 13:50:00,80.64,80.66,80.55,80.56,22099.0,77.6704,77.6897,77.5838,77.5934,22099.0
2023-10-18 13:55:00,80.56,80.66,80.54,80.65,16772.0,77.5934,77.6897,77.5741,77.6801,16772.0
2023-10-18 14:00:00,80.65,80.76,80.65,80.73,12699.0,77.6801,77.786,77.6801,77.7571,12699.0
2023-10-18 14:05:00,80.73,80.88,80.72,80.81,19919.0,77.7571,77.9016,77.7475,77.8342,19919.0
2023-10-18 14:10:00,80.79,80.79,80.72,80.77,8462.0,77.8149,77.8149,77.7475,77.7957,8462.0
2023-10-18 14:15:00,80.77,80.77,80.61,80.63,14525.0,77.7957,77.7957,77.6415,77.6608,14525.0
2023-10-18 14:20:00,80.61,80.64,80.58,80.59,8514.0,77.6415,77.6704,77.6127,77.6223,8514.0
2023-10-18 14:25:00,80.58,80.59,80.51,80.56,12658.0,77.6127,77.6223,77.5452,77.5934,12658.0
2023-10-18 14:30:00,80.56,80.68,80.54,80.64,8899.0,77.5934,77.709,77.5741,77.6704,8899.0
2023-10-18 14:35:00,80.63,80.63,80.55,80.58,8491.0,77.6608,77.6608,77.5838,77.6127,8491.0
2023-10-18 14:40:00,80.58,80.64,80.54,80.64,15892.0,77.6127,77.6704,77.5741,77.6704,15892.0
2023-10-18 14:45:00,80.64,80.66,80.58,80.59,8475.0,77.6704,77.6897,77.6127,77.6223,8475.0
2023-10-18 14:50:00,80.59,80.61,80.54,80.57,16168.0,77.6223,77.6415,77.5741,77.603,16168.0
2023-10-18 14:55:00,80.58,80.66,80.56,80.59,9423.0,77.6127,77.6897,77.5934,77.6223,9423.0
2023-10-18 15:00:00,80.59,80.59,80.48,80.5,11737.0,77.6223,77.6223,77.5163,77.5356,11737.0
2023-10-18 15:05:00,80.49,80.53,80.42,80.42,16367.0,77.526,77.5645,77.4585,77.4585,16367.0
2023-10-18 15:10:00,80.42,80.5,80.41,80.48,18086.0,77.4585,77.5356,77.4489,77.5163,18086.0
2023-10-18 15:15:00,80.48,80.55,80.46,80.5,13318.0,77.5163,77.5838,77.4971,77.5356,13318.0
2023-10-18 15:20:00,80.51,80.62,80.49,80.6,17569.0,77.5452,77.6512,77.526,77.6319,17569.0
2023-10-18 15:25:00,80.6,80.6,80.51,80.58,12052.0,77.6319,77.6319,77.5452,77.6127,12052.0
2023-10-18 15:30:00,80.58,80.62,80.5,80.57,16581.0,77.6127,77.6512,77.5356,77.603,16581.0
2023-10-18 15:35:00,80.57,80.58,80.49,80.49,16768.0,77.603,77.6127,77.526,77.526,16768.0
2023-10-18 15:40:00,80.48,80.48,80.39,80.39,23566.0,77.5163,77.5163,77.4296,77.4296,23566.0
2023-10-18 15:45:00,80.39,80.39,80.28,80.36,49105.0,77.4296,77.4296,77.3237,77.4008,49105.0
2023-10-18 15:50:00,80.37,80.46,80.35,80.41,54011.0,77.4104,77.4971,77.3911,77.4489,54011.0
2023-10-18 15:55:00,80.41,80.44,80.33,80.34,123285.0,77.4489,77.4778,77.3719,77.3815,123285.0
2023-10-19 09:30:00,80.2,80.57,80.13,80.57,41496.0,77.2466,77.603,77.1792,77.603,41496.0
2023-10-19 09:35:00,80.61,80.72,80.51,80.67,24189.0,77.6415,77.7475,77.5452,77.6993,24189.0
2023-10-19 09:40:00,80.67,80.74,80.64,80.67,19220.0,77.6993,77.7668,77.6704,77.6993,19220.0
2023-10-19 09:45:00,80.67,80.67,80.54,80.62,25024.0,77.6993,77.6993,77.5741,77.6512,25024.0
2023-10-19 09:50:00,80.6,80.63,80.33,80.39,25016.0,77.6319,77.6608,77.3719,77.4296,25016.0
2023-10-19 09:55:00,80.4,80.49,80.36,80.49,20637.0,77.4393,77.526,77.4008,77.526,20637.0
2023-10-19 10:00:00,80.47,80.5,80.22,80.26,26107.0,77.5067,77.5356,77.2659,77.3044,26107.0
2023-10-19 10:05:00,80.27,80.27,80.02,80.03,6868.0,77.3141,77.3141,77.0733,77.0829,6868.0
2023-10-19 10:10:00,80.05,80.12,79.88,80.05,27015.0,77.1022,77.1696,76.9384,77.1022,27015.0
2023-10-19 10:15:00,80.06,80.08,79.92,79.96,10205.0,77.1118,77.1311,76.977,77.0155,10205.0
2023-10-19 10:20:00,79.96,80.19,79.96,80.15,5277.0,77.0155,77.237,77.0155,77.1985,5277.0
2023-10-19 10:25:00,80.13,80.15,80.05,80.05,8601.0,77.1792,77.1985,77.1022,77.1022,8601.0
2023-10-19 10:30:00,80.06,80.06,79.95,80.01,7188.0,77.1118,77.1118,77.0058,77.0636,7188.0
2023-10-19 10:35:00,80.0,80.07,79.87,79.89,5839.0,77.054,77.1214,76.9288,76.9481,5839.0
2023-10-19 10:40:00,79.88,79.88,79.63,79.64,16856.0,76.9384,76.9384,76.6976,76.7073,16856.0
2023-10-19 10:45:00,79.66,79.81,79.65,79.66,4362.0,76.7265,76.871,76.7169,76.7265,4362.0
2023-10-19 10:50:00,79.69,79.8,79.69,79.74,8332.0,76.7554,76.8614,76.7554,76.8036,8332.0
2023-10-19 10:55:00,79.77,79.83,79.74,79.81,7034.0,76.8325,76.8903,76.8036,76.871,7034.0
2023-10-19 11:00:00,79.81,79.92,79.78,79.91,6440.0,76.871,76.977,76.8421,76.9673,6440.0
2023-10-19 11:05:00,79.9,80.08,79.9,80.05,8325.0,76.9577,77.1311,76.9577,77.1022,8325.0
2023-10-19 11:10:00,80.06,80.09,80.02,80.05,4663.0,77.1118,77.1407,77.0733,77.1022,4663.0
2023-10-19 11:15:00,80.07,80.14,80.02,80.07,8176.0,77.1214,77.1889,77.0733,77.1214,8176.0
2023-10-19 11:20:00,80.09,80.1,79.98,80.04,14147.0,77.1407,77.1503,77.0347,77.0925,14147.0
2023-10-19 11:25:00,80.04,80.16,79.96,79.97,16738.0,77.0925,77.2081,77.0155,77.0251,16738.0
2023-10-19 11:30:00,79.98,80.13,79.98,80.13,6962.0,77.0347,77.1792,77.0347,77.1792,6962.0
2023-10-19 11:35:00,80.12,80.15,80.08,80.08,6313.0,77.1696,77.1985,77.1311,77.1311,6313.0
2023-10-19 11:40:00,80.09,80.18,80.09,80.14,7365.0,77.1407,77.2274,77.1407,77.1889,7365.0
2023-10-19 11:45:00,80.11,80.16,80.06,80.06,6951.0,77.16,77.2081,77.1118,77.1118,6951.0
2023-10-19 11:50:00,80.06,80.1,79.97,79.97,10093.0,77.1118,77.1503,77.0251,77.0251,10093.0
2023-10-19 11:55:00,79.97,79.99,79.94,79.96,6539.0,77.0251,77.0444,76.9962,77.0155,6539.0
2023-10-19 12:00:00,79.95,80.31,79.83,80.2,23632.0,77.0058,77.3526,76.8903,77.2466,23632.0
2023-10-19 12:05:00,80.21,80.21,80.07,80.16,10332.0,77.2563,77.2563,77.1214,77.2081,10332.0
2023-10-19 12:10:00,80.16,80.2,80.06,80.1,10345.0,77.2081,77.2466,77.1118,77.1503,10345.0
2023-10-19 12:15:00,80.08,80.35,80.08,80.35,5800.0,77.1311,77.3911,77.1311,77.3911,5800.0
2023-10-19 12:20:00,80.36,80.5,80.36,80.46,9875.0,77.4008,77.5356,77.4008,77.4971,9875.0
2023-10-19 12:25:00,80.43,80.44,80.02,80.03,9327.0,77.4682,77.4778,77.0733,77.0829,9327.0
2023-10-19 12:30:00,80.08,80.19,79.97,79.98,13475.0,77.1311,77.237,77.0251,77.0347,13475.0
2023-10-19 12:35:00,79.95,79.95,79.8,79.86,8266.0,77.0058,77.0058,76.8614,76.9192,8266.0
2023-10-19 12:40:00,79.9,80.06,79.82,79.94,10708.0,76.9577,77.1118,76.8806,76.9962,10708.0
2023-10-19 12:45:00,79.94,80.22,79.94,80.21,12437.0,76.9962,77.2659,76.9962,77.2563,12437.0
2023-10-19 12:50:00,80.24,80.34,80.16,80.34,10198.0,77.2852,77.3815,77.2081,77.3815,10198.0
2023-10-19 12:55:00,80.32,80.4,80.28,80.35,6473.0,77.3622,77.4393,77.3237,77.3911,6473.0
2023-10-19 13:00:00,80.36,80.51,80.33,80.4,16135.0,77.4008,77.5452,77.3719,77.4393,16135.0
2023-10-19 13:05:00,80.4,80.63,80.4,80.6,9002.0,77.4393,77.6608,77.4393,77.6319,9002.0
2023-10-19 13:10:00,80.57,80.58,80.45,80.47,8035.0,77.603,77.6127,77.4874,77.5067,8035.0
2023-10-19 13:15:00,80.46,80.58,80.43,80.53,5171.0,77.4971,77.6127,77.4682,77.5645,5171.0
2023-10-19 13:20:00,80.55,80.57,80.43,80.43,8935.0,77.5838,77.603,77.4682,77.4682,8935.0
2023-10-19 13:25:00,80.4,80.51,80.4,80.5,7801.0,77.4393,77.5452,77.4393,77.5356,7801.0
2023-10-19 13:30:00,80.52,80.54,80.36,80.36,7244.0,77.5549,77.5741,77.4008,77.4008,7244.0
2023-10-19 13:35:00,80.4,80.41,80.22,80.23,8297.0,77.4393,77.4489,77.2659,77.2755,8297.0
2023-10-19 13:40:00,80.23,80.27,80.21,80.22,5304.0,77.2755,77.3141,77.2563,77.2659,5304.0
2023-10-19 13:45:00,80.23,80.26,80.13,80.13,8620.0,77.2755,77.3044,77.1792,77.1792,8620.0
2023-10-19 13:50:00,80.15,80.21,80.15,80.17,6029.0,77.1985,77.2563,77.1985,77.2177,6029.0
2023-10-19 13:55:00,80.2,80.29,80.19,80.23,8143.0,77.2466,77.3333,77.237,77.2755,8143.0
2023-10-19 14:00:00,80.23,80.33,80.2,80.25,5135.0,77.2755,77.3719,77.2466,77.2948,5135.0
2023-10-19 14:05:00,80.25,80.25,80.15,80.15,5089.0,77.2948,77.2948,77.1985,77.1985,5089.0
2023-10-19 14:10:00,80.16,80.23,80.14,80.18,6443.0,77.2081,77.2755,77.1889,77.2274,6443.0
2023-10-19 14:15:00,80.17,80.18,80.09,80.1,7338.0,77.2177,77.2274,77.1407,77.1503,7338.0
2023-10-19 14:20:00,80.12,80.16,80.05,80.07,6842.0,77.1696,77.2081,77.1022,77.1214,6842.0
2023-10-19 14:25:00,80.06,80.1,80.03,80.03,7018.0,77.1118,77.1503,77.0829,77.0829,7018.0
2023-10-19 14:30:00,80.05,80.05,79.87,79.88,7303.0,77.1022,77.1022,76.9288,76.9384,7303.0
2023-10-19 14:35:00,79.88,79.88,79.76,79.79,16215.0,76.9384,76.9384,76.8228,76.8517,16215.0
2023-10-19 14:40:00,79.77,79.77,79.62,79.64,40110.0,76.8325,76.8325,76.688,76.7073,40110.0
2023-10-19 14:45:00,79.65,79.7,79.63,79.67,7731.0,76.7169,76.7651,76.6976,76.7362,7731.0
2023-10-19 14:50:00,79.66,79.71,79.65,79.67,13359.0,76.7265,76.7747,76.7169,76.7362,13359.0
2023-10-19 14:55:00,79.66,79.77,79.62,79.69,14020.0,76.7265,76.8325,76.688,76.7554,14020.0
2023-10-19 15:00:00,79.69,79.79,79.68,79.78,9273.0,76.7554,76.8517,76.7458,76.8421,9273.0
2023-10-19 15:05:00,79.78,79.8,79.7,79.71,16873.0,76.8421,76.8614,76.7651,76.7747,16873.0
2023-10-19 15:10:00,79.71,79.72,79.65,79.65,21677.0,76.7747,76.7843,76.7169,76.7169,21677.0
2023-10-19 15:15:00,79.66,79.71,79.59,79.7,15508.0,76.7265,76.7747,76.6591,76.7651,15508.0
2023-10-19 15:20:00,79.71,79.71,79.63,79.69,18904.0,76.7747,76.7747,76.6976,76.7554,18904.0
2023-10-19 15:25:00,79.68,79.68,79.58,79.63,21704.0,76.7458,76.7458,76.6495,76.6976,21704.0
2023-10-19 15:30:00,79.63,79.74,79.62,79.69,19892.0,76.6976,76.8036,76.688,76.7554,19892.0
2023-10-19 15:35:00,79.68,79.7,79.59,79.59,30671.0,76.7458,76.7651,76.6591,76.6591,30671.0
2023-10-19 15:40:00,79.58,79.59,79.5,79.54,55788.0,76.6495,76.6591,76.5724,76.6109,55788.0
2023-10-19 15:45:00,79.53,79.61,79.41,79.61,38381.0,76.6013,76.6784,76.4857,76.6784,38381.0
2023-10-19 15:50:00,79.62,79.67,79.5,79.53,46700.0,76.688,76.7362,76.5724,76.6013,46700.0
2023-10-19 15:55:00,79.53,79.63,79.49,79.54,102673.0,76.6013,76.6976,76.5628,76.6109,102673.0
2023-10-20 09:30:00,79.31,79.32,78.89,79.24,214509.0,76.3894,76.399,75.9849,76.322,214509.0
2023-10-20 09:35:00,79.27,79.27,78.58,78.6,22327.0,76.3509,76.3509,75.6863,75.7056,22327.0
2023-10-20 09:40:00,78.62,78.71,78.48,78.49,20047.0,75.7248,75.8115,75.59,75.5996,20047.0
2023-10-20 09:45:00,78.63,78.63,78.18,78.32,27916.0,75.7345,75.7345,75.301,75.4359,27916.0
2023-10-20 09:50:00,78.34,78.34,77.81,77.88,23189.0,75.4551,75.4551,74.9447,75.0121,23189.0
2023-10-20 09:55:00,77.91,77.93,77.64,77.68,19821.0,75.041,75.0602,74.7809,74.8194,19821.0
2023-10-20 10:00:00,77.68,77.68,77.32,77.47,33270.0,74.8194,74.8194,74.4727,74.6172,33270.0
2023-10-20 10:05:00,77.47,77.51,77.18,77.32,22422.0,74.6172,74.6557,74.3379,74.4727,22422.0
2023-10-20 10:10:00,77.31,77.31,77.06,77.11,14611.0,74.4631,74.4631,74.2223,74.2704,14611.0
2023-10-20 10:15:00,77.11,77.16,76.9,76.9,24743.0,74.2704,74.3186,74.0682,74.0682,24743.0
2023-10-20 10:20:00,76.85,77.02,76.78,76.91,27172.0,74.02,74.1837,73.9526,74.0778,27172.0
2023-10-20 10:25:00,76.93,77.03,76.88,77.0,23190.0,74.0971,74.1934,74.0489,74.1645,23190.0
2023-10-20 10:30:00,77.0,77.21,77.0,77.18,43742.0,74.1645,74.3668,74.1645,74.3379,43742.0
2023-10-20 10:35:00,77.2,77.41,77.2,77.32,27099.0,74.3571,74.5594,74.3571,74.4727,27099.0
2023-10-20 10:40:00,77.33,77.46,77.32,77.34,13914.0,74.4823,74.6075,74.4727,74.492,13914.0
2023-10-20 10:45:00,77.32,77.6,77.29,77.59,11349.0,74.4727,74.7424,74.4438,74.7328,11349.0
2023-10-20 10:50:00,77.58,77.62,77.46,77.48,26336.0,74.7231,74.7617,74.6075,74.6268,26336.0
2023-10-20 10:55:00,77.5,77.64,77.48,77.64,13954.0,74.6461,74.7809,74.6268,74.7809,13954.0
2023-10-20 11:00:00,77.66,77.68,77.61,77.66,10303.0,74.8002,74.8194,74.752,74.8002,10303.0
2023-10-20 11:05:00,77.66,77.76,77.66,77.72,11232.0,74.8002,74.8965,74.8002,74.858,11232.0
2023-10-20 11:10:00,77.7,77.73,77.65,77.71,12125.0,74.8387,74.8676,74.7905,74.8483,12125.0
2023-10-20 11:15:00,77.72,77.73,77.63,77.71,9683.0,74.858,74.8676,74.7713,74.8483,9683.0
2023-10-20 11:20:00,77.71,77.74,77.67,77.7,16844.0,74.8483,74.8772,74.8098,74.8387,16844.0
2023-10-20 11:25:00,77.72,77.79,77.71,77.77,13680.0,74.858,74.9254,74.8483,74.9061,13680.0
2023-10-20 11:30:00,77.75,77.76,77.66,77.69,14125.0,74.8869,74.8965,74.8002,74.8291,14125.0
2023-10-20 11:35:00,77.7,77.79,77.7,77.77,11570.0,74.8387,74.9254,74.8387,74.9061,11570.0
2023-10-20 11:40:00,77.76,77.77,77.63,77.67,26550.0,74.8965,74.9061,74.7713,74.8098,26550.0
2023-10-20 11:45:00,77.68,77.93,77.67,77.88,25854.0,74.8194,75.0602,74.8098,75.0121,25854.0
2023-10-20 11:50:00,77.87,77.98,77.86,77.98,15099.0,75.0024,75.1084,74.9928,75.1084,15099.0
2023-10-20 11:55:00,77.98,78.05,77.97,78.02,13902.0,75.1084,75.1758,75.0988,75.1469,13902.0
2023-10-20 12:00:00,78.03,78.09,77.88,77.96,18019.0,75.1566,75.2143,75.0121,75.0891,18019.0
2023-10-20 12:05:00,77.93,77.93,77.78,77.78,6332.0,75.0602,75.0602,74.9158,74.9158,6332.0
2023-10-20 12:10:00,77.78,77.79,77.7,77.74,6212.0,74.9158,74.9254,74.8387,74.8772,6212.0
2023-10-20 12:15:00,77.7,77.75,77.68,77.7,9656.0,74.8387,74.8869,74.8194,74.8387,9656.0
2023-10-20 12:20:00,77.7,77.85,77.69,77.85,43076.0,74.8387,74.9832,74.8291,74.9832,43076.0
2023-10-20 12:25:00,77.86,77.86,77.65,77.71,9215.0,74.9928,74.9928,74.7905,74.8483,9215.0
2023-10-20 12:30:00,77.72,77.82,77.72,77.79,7947.0,74.858,74.9543,74.858,74.9254,7947.0
2023-10-20 12:35:00,77.8,77.9,77.78,77.86,8885.0,74.935,75.0313,74.9158,74.9928,8885.0
2023-10-20 12:40:00,77.83,77.84,77.78,77.8,5601.0,74.9639,74.9736,74.9158,74.935,5601.0
2023-10-20 12:45:00,77.8,77.87,77.78,77.86,10431.0,74.935,75.0024,74.9158,74.9928,10431.0
2023-10-20 12:50:00,77.86,77.86,77.77,77.82,12717.0,74.9928,74.9928,74.9061,74.9543,12717.0
2023-10-20 12:55:00,77.81,78.04,77.81,78.03,14723.0,74.9447,75.1662,74.9447,75.1566,14723.0
2023-10-20 13:00:00,78.02,78.03,77.9,77.93,14871.0,75.1469,75.1566,75.0313,75.0602,14871.0
2023-10-20 13:05:00,77.93,77.96,77.86,77.88,16428.0,75.0602,75.0891,74.9928,75.0121,16428.0
2023-10-20 13:10:00,77.88,77.91,77.81,77.85,15814.0,75.0121,75.041,74.9447,74.9832,15814.0
2023-10-20 13:15:00,77.85,78.01,77.79,77.96,18054.0,74.9832,75.1373,74.9254,75.0891,18054.0
2023-10-20 13:20:00,77.95,78.09,77.94,78.08,13071.0,75.0795,75.2143,75.0699,75.2047,13071.0
2023-10-20 13:25:00,78.09,78.1,77.99,78.01,18125.0,75.2143,75.224,75.118,75.1373,18125.0
2023-10-20 13:30:00,78.02,78.04,77.97,78.02,19424.0,75.1469,75.1662,75.0988,75.1469,19424.0
2023-10-20 13:35:00,78.01,78.02,77.96,77.99,11359.0,75.1373,75.1469,75.0891,75.118,11359.0
2023-10-20 13:40:00,77.98,78.08,77.98,78.06,12791.0,75.1084,75.2047,75.1084,75.1854,12791.0
2023-10-20 13:45:00,78.06,78.06,77.97,77.99,11220.0,75.1854,75.1854,75.0988,75.118,11220.0
2023-10-20 13:50:00,78.0,78.0,77.83,77.94,28638.0,75.1277,75.1277,74.9639,75.0699,28638.0
2023-10-20 13:55:00,77.94,78.04,77.92,78.04,24986.0,75.0699,75.1662,75.0506,75.1662,24986.0
2023-10-20 14:00:00,78.05,78.06,77.99,78.0,17035.0,75.1758,75.1854,75.118,75.1277,17035.0
2023-10-20 14:05:00,78.0,78.04,77.95,78.04,15630.0,75.1277,75.1662,75.0795,75.1662,15630.0
2023-10-20 14:10:00,78.04,78.04,77.82,77.85,18796.0,75.1662,75.1662,74.9543,74.9832,18796.0
2023-10-20 14:15:00,77.83,77.87,77.77,77.85,35456.0,74.9639,75.0024,74.9061,74.9832,35456.0
2023-10-20 14:20:00,77.85,77.89,77.82,77.82,12208.0,74.9832,75.0217,74.9543,74.9543,12208.0
2023-10-20 14:25:00,77.81,77.84,77.78,77.83,12537.0,74.9447,74.9736,74.9158,74.9639,12537.0
2023-10-20 14:30:00,77.82,77.88,77.77,77.88,24589.0,74.9543,75.0121,74.9061,75.0121,24589.0
2023-10-20 14:35:00,77.88,77.97,77.87,77.95,16605.0,75.0121,75.0988,75.0024,75.0795,16605.0
2023-10-20 14:40:00,77.95,77.98,77.86,77.98,15221.0,75.0795,75.1084,74.9928,75.1084,15221.0
2023-10-20 14:45:00,77.98,78.0,77.85,77.87,16884.0,75.1084,75.1277,74.9832,75.0024,16884.0
2023-10-20 14:50:00,77.85,77.85,77.76,77.81,51895.0,74.9832,74.9832,74.8965,74.9447,51895.0
2023-10-20 14:55:00,77.81,77.87,77.71,77.77,29138.0,74.9447,75.0024,74.8483,74.9061,29138.0
2023-10-20 15:00:00,77.78,77.85,77.77,77.77,16965.0,74.9158,74.9832,74.9061,74.9061,16965.0
2023-10-20 15:05:00,77.77,77.81,77.74,77.74,19734.0,74.9061,74.9447,74.8772,74.8772,19734.0
2023-10-20 15:10:00,77.72,77.78,77.7,77.77,21928.0,74.858,74.9158,74.8387,74.9061,21928.0
2023-10-20 15:15:00,77.78,77.88,77.74,77.88,16917.0,74.9158,75.0121,74.8772,75.0121,16917.0
2023-10-20 15:20:00,77.87,77.88,77.75,77.77,16965.0,75.0024,75.0121,74.8869,74.9061,16965.0
2023-10-20 15:25:00,77.77,77.81,77.68,77.81,19530.0,74.9061,74.9447,74.8194,74.9447,19530.0
2023-10-20 15:30:00,77.81,77.83,77.72,77.74,19861.0,74.9447,74.9639,74.858,74.8772,19861.0
2023-10-20 15:35:00,77.73,77.84,77.72,77.8,27293.0,74.8676,74.9736,74.858,74.935,27293.0
2023-10-20 15:40:00,77.79,77.79,77.64,77.69,30520.0,74.9254,74.9254,74.7809,74.8291,30520.0
2023-10-20 15:45:00,77.69,77.69,77.58,77.66,25554.0,74.8291,74.8291,74.7231,74.8002,25554.0
2023-10-20 15:50:00,77.65,77.65,77.53,77.59,63034.0,74.7905,74.7905,74.675,74.7328,63034.0
2023-10-20 15:55:00,77.59,77.65,77.54,77.58,151200.0,74.7328,74.7905,74.6846,74.7231,151200.0
2023-10-23 09:30:00,77.75,77.83,77.54,77.71,52109.0,74.8869,74.9639,74.6846,74.8483,52109.0
2023-10-23 09:35:00,77.75,77.75,77.28,77.43,22158.0,74.8869,74.8869,74.4342,74.5786,22158.0
2023-10-23 09:40:00,77.43,77.6,77.41,77.6,13707.0,74.5786,74.7424,74.5594,74.7424,13707.0
2023-10-23 09:45:00,77.59,77.65,77.39,77.5,27237.0,74.7328,74.7905,74.5401,74.6461,27237.0
2023-10-23 09:50:00,77.52,77.53,77.2,77.43,16564.0,74.6653,74.675,74.3571,74.5786,16564.0
2023-10-23 09:55:00,77.43,77.47,77.36,77.47,42052.0,74.5786,74.6172,74.5112,74.6172,42052.0
2023-10-23 10:00:00,77.49,77.58,77.47,77.52,14721.0,74.6364,74.7231,74.6172,74.6653,14721.0
2023-10-23 10:05:00,77.51,77.62,77.48,77.55,9254.0,74.6557,74.7617,74.6268,74.6942,9254.0
2023-10-23 10:10:00,77.59,77.73,77.53,77.55,12745.0,74.7328,74.8676,74.675,74.6942,12745.0
2023-10-23 10:15:00,77.54,77.57,77.43,77.54,10895.0,74.6846,74.7135,74.5786,74.6846,10895.0
2023-10-23 10:20:00,77.54,77.63,77.53,77.61,11160.0,74.6846,74.7713,74.675,74.752,11160.0
2023-10-23 10:25:00,77.62,77.64,77.42,77.42,10847.0,74.7617,74.7809,74.569,74.569,10847.0
2023-10-23 10:30:00,77.43,77.47,77.23,77.25,13803.0,74.5786,74.6172,74.386,74.4053,13803.0
2023-10-23 10:35:00,77.26,77.28,77.16,77.24,10976.0,74.4149,74.4342,74.3186,74.3956,10976.0
2023-10-23 10:40:00,77.25,77.42,77.25,77.42,7509.0,74.4053,74.569,74.4053,74.569,7509.0
2023-10-23 10:45:00,77.42,77.47,77.4,77.47,11749.0,74.569,74.6172,74.5498,74.6172,11749.0
2023-10-23 10:50:00,77.46,77.55,77.39,77.39,11697.0,74.6075,74.6942,74.5401,74.5401,11697.0
2023-10-23 10:55:00,77.38,77.58,77.37,77.56,11697.0,74.5305,74.7231,74.5209,74.7039,11697.0
2023-10-23 11:00:00,77.57,77.61,77.47,77.6,10911.0,74.7135,74.752,74.6172,74.7424,10911.0
2023-10-23 11:05:00,77.61,77.66,77.54,77.61,8329.0,74.752,74.8002,74.6846,74.752,8329.0
2023-10-23 11:10:00,77.62,77.69,77.6,77.68,8972.0,74.7617,74.8291,74.7424,74.8194,8972.0
2023-10-23 11:15:00,77.71,77.74,77.65,77.66,13351.0,74.8483,74.8772,74.7905,74.8002,13351.0
2023-10-23 11:20:00,77.67,77.83,77.65,77.83,22533.0,74.8098,74.9639,74.7905,74.9639,22533.0
2023-10-23 11:25:00,77.83,77.85,77.7,77.73,17565.0,74.9639,74.9832,74.8387,74.8676,17565.0
2023-10-23 11:30:00,77.74,77.84,77.72,77.79,8079.0,74.8772,74.9736,74.858,74.9254,8079.0
2023-10-23 11:35:00,77.78,77.81,77.73,77.75,6868.0,74.9158,74.9447,74.8676,74.8869,6868.0
2023-10-23 11:40:00,77.73,77.74,77.66,77.67,11885.0,74.8676,74.8772,74.8002,74.8098,11885.0
2023-10-23 11:45:00,77.67,77.76,77.63,77.76,6765.0,74.8098,74.8965,74.7713,74.8965,6765.0
2023-10-23 11:50:00,77.77,77.85,77.77,77.8,9964.0,74.9061,74.9832,74.9061,74.935,9964.0
2023-10-23 11:55:00,77.81,77.94,77.8,77.94,12343.0,74.9447,75.0699,74.935,75.0699,12343.0
2023-10-23 12:00:00,77.94,77.95,77.88,77.88,6325.0,75.0699,75.0795,75.0121,75.0121,6325.0
2023-10-23 12:05:00,77.89,77.9,77.81,77.86,13412.0,75.0217,75.0313,74.9447,74.9928,13412.0
2023-10-23 12:10:00,77.86,77.86,77.77,77.77,10463.0,74.9928,74.9928,74.9061,74.9061,10463.0
2023-10-23 12:15:00,77.77,77.78,77.59,77.59,6250.0,74.9061,74.9158,74.7328,74.7328,6250.0
2023-10-23 12:20:00,77.59,77.72,77.57,77.67,5127.0,74.7328,74.858,74.7135,74.8098,5127.0
2023-10-23 12:25:00,77.66,77.7,77.62,77.69,5981.0,74.8002,74.8387,74.7617,74.8291,5981.0
2023-10-23 12:30:00,77.69,77.72,77.67,77.69,10050.0,74.8291,74.858,74.8098,74.8291,10050.0
2023-10-23 12:35:00,77.7,77.71,77.66,77.7,8458.0,74.8387,74.8483,74.8002,74.8387,8458.0
2023-10-23 12:40:00,77.7,77.72,77.65,77.66,4321.0,74.8387,74.858,74.7905,74.8002,4321.0
2023-10-23 12:45:00,77.67,77.72,77.66,77.7,7832.0,74.8098,74.858,74.8002,74.8387,7832.0
2023-10-23 12:50:00,77.72,77.73,77.69,77.69,3652.0,74.858,74.8676,74.8291,74.8291,3652.0
2023-10-23 12:55:00,77.7,77.85,77.7,77.85,16336.0,74.8387,74.9832,74.8387,74.9832,16336.0
2023-10-23 13:00:00,77.85,77.89,77.74,77.77,12295.0,74.9832,75.0217,74.8772,74.9061,12295.0
2023-10-23 13:05:00,77.75,77.82,77.75,77.79,11376.0,74.8869,74.9543,74.8869,74.9254,11376.0
2023-10-23 13:10:00,77.78,77.78,77.66,77.7,5423.0,74.9158,74.9158,74.8002,74.8387,5423.0
2023-10-23 13:15:00,77.7,77.7,77.59,77.6,16552.0,74.8387,74.8387,74.7328,74.7424,16552.0
2023-10-23 13:20:00,77.59,77.67,77.53,77.58,9124.0,74.7328,74.8098,74.675,74.7231,9124.0
2023-10-23 13:25:00,77.58,77.59,77.5,77.59,5759.0,74.7231,74.7328,74.6461,74.7328,5759.0
2023-10-23 13:30:00,77.58,77.59,77.51,77.59,7013.0,74.7231,74.7328,74.6557,74.7328,7013.0
2023-10-23 13:35:00,77.6,77.63,77.54,77.56,11475.0,74.7424,74.7713,74.6846,74.7039,11475.0
2023-10-23 13:40:00,77.57,77.66,77.56,77.61,13046.0,74.7135,74.8002,74.7039,74.752,13046.0
2023-10-23 13:45:00,77.62,77.63,77.57,77.62,6090.0,74.7617,74.7713,74.7135,74.7617,6090.0
2023-10-23 13:50:00,77.62,77.63,77.51,77.51,8028.0,74.7617,74.7713,74.6557,74.6557,8028.0
2023-10-23 13:55:00,77.52,77.54,77.46,77.5,6566.0,74.6653,74.6846,74.6075,74.6461,6566.0
2023-10-23 14:00:00,77.5,77.5,77.42,77.46,6920.0,74.6461,74.6461,74.569,74.6075,6920.0
2023-10-23 14:05:00,77.47,77.55,77.46,77.55,7114.0,74.6172,74.6942,74.6075,74.6942,7114.0
2023-10-23 14:10:00,77.54,77.55,77.43,77.47,8548.0,74.6846,74.6942,74.5786,74.6172,8548.0
2023-10-23 14:15:00,77.47,77.47,77.39,77.4,7176.0,74.6172,74.6172,74.5401,74.5498,7176.0
2023-10-23 14:20:00,77.4,77.48,77.37,77.45,8691.0,74.5498,74.6268,74.5209,74.5979,8691.0
2023-10-23 14:25:00,77.45,77.46,77.39,77.41,12291.0,74.5979,74.6075,74.5401,74.5594,12291.0
2023-10-23 14:30:00,77.42,77.45,77.35,77.36,19223.0,74.569,74.5979,74.5016,74.5112,19223.0
2023-10-23 14:35:00,77.39,77.48,77.37,77.47,14514.0,74.5401,74.6268,74.5209,74.6172,14514.0
2023-10-23 14:40:00,77.48,77.58,77.42,77.44,24555.0,74.6268,74.7231,74.569,74.5883,24555.0
2023-10-23 14:45:00,77.45,77.54,77.42,77.49,18423.0,74.5979,74.6846,74.569,74.6364,18423.0
2023-10-23 14:50:00,77.49,77.53,77.42,77.53,13882.0,74.6364,74.675,74.569,74.675,13882.0
2023-10-23 14:55:00,77.55,77.6,77.53,77.59,14606.0,74.6942,74.7424,74.675,74.7328,14606.0
2023-10-23 15:00:00,77.6,77.63,77.52,77.61,13081.0,74.7424,74.7713,74.6653,74.752,13081.0
2023-10-23 15:05:00,77.6,77.62,77.48,77.49,12652.0,74.7424,74.7617,74.6268,74.6364,12652.0
2023-10-23 15:10:00,77.49,77.57,77.46,77.54,28368.0,74.6364,74.7135,74.6075,74.6846,28368.0
2023-10-23 15:15:00,77.56,77.56,77.45,77.46,9815.0,74.7039,74.7039,74.5979,74.6075,9815.0
2023-10-23 15:20:00,77.44,77.45,77.23,77.3,15009.0,74.5883,74.5979,74.386,74.4534,15009.0
2023-10-23 15:25:00,77.3,77.36,77.25,77.27,15121.0,74.4534,74.5112,74.4053,74.4245,15121.0
2023-10-23 15:30:00,77.27,77.34,77.23,77.29,21614.0,74.4245,74.492,74.386,74.4438,21614.0
2023-10-23 15:35:00,77.28,77.31,77.16,77.23,15785.0,74.4342,74.4631,74.3186,74.386,15785.0
2023-10-23 15:40:00,77.22,77.36,77.2,77.33,24987.0,74.3764,74.5112,74.3571,74.4823,24987.0
2023-10-23 15:45:00,77.33,77.42,77.28,77.42,40073.0,74.4823,74.569,74.4342,74.569,40073.0
2023-10-23 15:50:00,77.41,77.42,77.21,77.23,56430.0,74.5594,74.569,74.3668,74.386,56430.0
2023-10-23 15:55:00,77.24,77.25,77.14,77.16,133528.0,74.3956,74.4053,74.2993,74.3186,133528.0
2023-10-24 09:30:00,77.67,78.06,77.57,78.03,30968.0,74.8098,75.1854,74.7135,75.1566,30968.0
2023-10-24 09:35:00,77.97,78.08,77.94,77.94,18748.0,75.0988,75.2047,75.0699,75.0699,18748.0
2023-10-24 09:40:00,77.94,77.96,77.73,77.94,8161.0,75.0699,75.0891,74.8676,75.0699,8161.0
2023-10-24 09:45:00,77.93,77.93,77.75,77.85,9888.0,75.0602,75.0602,74.8869,74.9832,9888.0
2023-10-24 09:50:00,77.86,77.87,77.6,77.66,10649.0,74.9928,75.0024,74.7424,74.8002,10649.0
2023-10-24 09:55:00,77.65,77.87,77.65,77.84,7762.0,74.7905,75.0024,74.7905,74.9736,7762.0
2023-10-24 10:00:00,77.82,77.82,77.64,77.72,13073.0,74.9543,74.9543,74.7809,74.858,13073.0
2023-10-24 10:05:00,77.74,77.8,77.69,77.8,11080.0,74.8772,74.935,74.8291,74.935,11080.0
2023-10-24 10:10:00,77.81,77.93,77.73,77.93,12855.0,74.9447,75.0602,74.8676,75.0602,12855.0
2023-10-24 10:15:00,77.94,77.95,77.86,77.95,10993.0,75.0699,75.0795,74.9928,75.0795,10993.0
2023-10-24 10:20:00,77.96,78.1,77.89,78.1,10654.0,75.0891,75.224,75.0217,75.224,10654.0
2023-10-24 10:25:00,78.1,78.13,78.04,78.13,5810.0,75.224,75.2529,75.1662,75.2529,5810.0
2023-10-24 10:30:00,78.12,78.13,78.03,78.1,14912.0,75.2432,75.2529,75.1566,75.224,14912.0
2023-10-24 10:35:00,78.11,78.14,78.04,78.08,9050.0,75.2336,75.2625,75.1662,75.2047,9050.0
2023-10-24 10:40:00,78.09,78.12,78.04,78.05,15208.0,75.2143,75.2432,75.1662,75.1758,15208.0
2023-10-24 10:45:00,78.05,78.17,78.05,78.16,12645.0,75.1758,75.2914,75.1758,75.2818,12645.0
2023-10-24 10:50:00,78.17,78.21,78.1,78.19,19419.0,75.2914,75.3299,75.224,75.3107,19419.0
2023-10-24 10:55:00,78.23,78.23,78.11,78.11,7006.0,75.3492,75.3492,75.2336,75.2336,7006.0
2023-10-24 11:00:00,78.11,78.11,77.9,77.99,22963.0,75.2336,75.2336,75.0313,75.118,22963.0
2023-10-24 11:05:00,77.99,78.0,77.93,77.93,11797.0,75.118,75.1277,75.0602,75.0602,11797.0
2023-10-24 11:10:00,77.9,77.92,77.81,77.86,12808.0,75.0313,75.0506,74.9447,74.9928,12808.0
2023-10-24 11:15:00,77.86,77.87,77.82,77.87,5989.0,74.9928,75.0024,74.9543,75.0024,5989.0
2023-10-24 11:20:00,77.88,77.9,77.72,77.75,8815.0,75.0121,75.0313,74.858,74.8869,8815.0
2023-10-24 11:25:00,77.74,77.81,77.73,77.74,6841.0,74.8772,74.9447,74.8676,74.8772,6841.0
2023-10-24 11:30:00,77.77,77.9,77.76,77.85,17342.0,74.9061,75.0313,74.8965,74.9832,17342.0
2023-10-24 11:35:00,77.86,77.93,77.84,77.93,5356.0,74.9928,75.0602,74.9736,75.0602,5356.0
2023-10-24 11:40:00,77.94,78.02,77.92,77.97,27046.0,75.0699,75.1469,75.0506,75.0988,27046.0
2023-10-24 11:45:00,78.01,78.05,77.97,78.01,9575.0,75.1373,75.1758,75.0988,75.1373,9575.0
2023-10-24 11:50:00,77.94,77.96,77.82,77.86,21911.0,75.0699,75.0891,74.9543,74.9928,21911.0
2023-10-24 11:55:00,77.86,77.9,77.81,77.9,7967.0,74.9928,75.0313,74.9447,75.0313,7967.0
2023-10-24 12:00:00,77.91,77.97,77.84,77.94,5731.0,75.041,75.0988,74.9736,75.0699,5731.0
2023-10-24 12:05:00,77.96,77.98,77.87,77.89,4462.0,75.0891,75.1084,75.0024,75.0217,4462.0
2023-10-24 12:10:00,77.89,77.91,77.84,77.85,6183.0,75.0217,75.041,74.9736,74.9832,6183.0
2023-10-24 12:15:00,77.84,77.84,77.66,77.68,7573.0,74.9736,74.9736,74.8002,74.8194,7573.0
2023-10-24 12:20:00,77.69,77.69,77.59,77.6,8191.0,74.8291,74.8291,74.7328,74.7424,8191.0
2023-10-24 12:25:00,77.61,77.68,77.55,77.58,6627.0,74.752,74.8194,74.6942,74.7231,6627.0
2023-10-24 12:30:00,77.58,77.62,77.55,77.61,4847.0,74.7231,74.7617,74.6942,74.752,4847.0
2023-10-24 12:35:00,77.61,77.65,77.59,77.64,6057.0,74.752,74.7905,74.7328,74.7809,6057.0
2023-10-24 12:40:00,77.64,77.66,77.59,77.61,4544.0,74.7809,74.8002,74.7328,74.752,4544.0
2023-10-24 12:45:00,77.6,77.64,77.49,77.49,10004.0,74.7424,74.7809,74.6364,74.6364,10004.0
2023-10-24 12:50:00,77.46,77.49,77.4,77.41,8094.0,74.6075,74.6364,74.5498,74.5594,8094.0
2023-10-24 12:55:00,77.42,77.49,77.42,77.48,5047.0,74.569,74.6364,74.569,74.6268,5047.0
2023-10-24 13:00:00,77.47,77.6,77.45,77.57,5250.0,74.6172,74.7424,74.5979,74.7135,5250.0
2023-10-24 13:05:00,77.57,77.61,77.55,77.58,7861.0,74.7135,74.752,74.6942,74.7231,7861.0
2023-10-24 13:10:00,77.57,77.57,77.49,77.55,7806.0,74.7135,74.7135,74.6364,74.6942,7806.0
2023-10-24 13:15:00,77.54,77.56,77.53,77.56,8555.0,74.6846,74.7039,74.675,74.7039,8555.0
2023-10-24 13:20:00,77.56,77.59,77.52,77.52,7354.0,74.7039,74.7328,74.6653,74.6653,7354.0
2023-10-24 13:25:00,77.52,77.61,77.49,77.61,7201.0,74.6653,74.752,74.6364,74.752,7201.0
2023-10-24 13:30:00,77.62,77.65,77.51,77.52,5811.0,74.7617,74.7905,74.6557,74.6653,5811.0
2023-10-24 13:35:00,77.52,77.6,77.51,77.59,6821.0,74.6653,74.7424,74.6557,74.7328,6821.0
2023-10-24 13:40:00,77.59,77.6,77.56,77.59,7394.0,74.7328,74.7424,74.7039,74.7328,7394.0
2023-10-24 13:45:00,77.58,77.59,77.54,77.57,7680.0,74.7231,74.7328,74.6846,74.7135,7680.0
2023-10-24 13:50:00,77.57,77.6,77.54,77.59,3842.0,74.7135,74.7424,74.6846,74.7328,3842.0
2023-10-24 13:55:00,77.59,77.59,77.46,77.5,6994.0,74.7328,74.7328,74.6075,74.6461,6994.0
2023-10-24 14:00:00,77.54,77.58,77.47,77.5,7989.0,74.6846,74.7231,74.6172,74.6461,7989.0
2023-10-24 14:05:00,77.5,77.59,77.49,77.57,7505.0,74.6461,74.7328,74.6364,74.7135,7505.0
2023-10-24 14:10:00,77.59,77.59,77.52,77.56,38039.0,74.7328,74.7328,74.6653,74.7039,38039.0
2023-10-24 14:15:00,77.59,77.59,77.52,77.56,6366.0,74.7328,74.7328,74.6653,74.7039,6366.0
2023-10-24 14:20:00,77.56,77.57,77.53,77.57,3866.0,74.7039,74.7135,74.675,74.7135,3866.0
2023-10-24 14:25:00,77.56,77.59,77.53,77.59,5192.0,74.7039,74.7328,74.675,74.7328,5192.0
2023-10-24 14:30:00,77.62,77.77,77.62,77.7,10300.0,74.7617,74.9061,74.7617,74.8387,10300.0
2023-10-24 14:35:00,77.7,77.72,77.65,77.67,3569.0,74.8387,74.858,74.7905,74.8098,3569.0
2023-10-24 14:40:00,77.7,77.73,77.67,77.73,4104.0,74.8387,74.8676,74.8098,74.8676,4104.0
2023-10-24 14:45:00,77.73,77.75,77.71,77.71,4676.0,74.8676,74.8869,74.8483,74.8483,4676.0
2023-10-24 14:50:00,77.72,77.76,77.71,77.76,6301.0,74.858,74.8965,74.8483,74.8965,6301.0
2023-10-24 14:55:00,77.76,77.79,77.74,77.78,8777.0,74.8965,74.9254,74.8772,74.9158,8777.0
2023-10-24 15:00:00,77.79,77.81,77.72,77.75,7970.0,74.9254,74.9447,74.858,74.8869,7970.0
2023-10-24 15:05:00,77.73,77.73,77.69,77.71,6243.0,74.8676,74.8676,74.8291,74.8483,6243.0
2023-10-24 15:10:00,77.7,77.77,77.7,77.73,14733.0,74.8387,74.9061,74.8387,74.8676,14733.0
2023-10-24 15:15:00,77.74,77.82,77.73,77.81,11044.0,74.8772,74.9543,74.8676,74.9447,11044.0
2023-10-24 15:20:00,77.81,77.85,77.72,77.73,14856.0,74.9447,74.9832,74.858,74.8676,14856.0
2023-10-24 15:25:00,77.73,77.81,77.69,77.79,12674.0,74.8676,74.9447,74.8291,74.9254,12674.0
2023-10-24 15:30:00,77.8,77.8,77.7,77.73,16557.0,74.935,74.935,74.8387,74.8676,16557.0
2023-10-24 15:35:00,77.73,77.78,77.7,77.77,13925.0,74.8676,74.9158,74.8387,74.9061,13925.0
2023-10-24 15:40:00,77.76,77.83,77.76,77.79,12202.0,74.8965,74.9639,74.8965,74.9254,12202.0
2023-10-24 15:45:00,77.79,77.8,77.72,77.77,12972.0,74.9254,74.935,74.858,74.9061,12972.0
2023-10-24 15:50:00,77.77,77.82,77.69,77.77,42481.0,74.9061,74.9543,74.8291,74.9061,42481.0
2023-10-24 15:55:00,77.78,77.85,77.75,77.75,70481.0,74.9158,74.9832,74.8869,74.8869,70481.0
2023-10-25 09:30:00,77.97,78.14,77.47,78.13,33719.0,75.0988,75.2625,74.6172,75.2529,33719.0
2023-10-25 09:35:00,78.17,78.49,78.06,78.47,14091.0,75.2914,75.5996,75.1854,75.5804,14091.0
2023-10-25 09:40:00,78.44,78.48,78.19,78.31,16625.0,75.5515,75.59,75.3107,75.4262,16625.0
2023-10-25 09:45:00,78.3,78.34,78.16,78.3,14041.0,75.4166,75.4551,75.2818,75.4166,14041.0
2023-10-25 09:50:00,78.28,78.37,78.2,78.35,11710.0,75.3973,75.484,75.3203,75.4648,11710.0
2023-10-25 09:55:00,78.36,78.44,78.28,78.4,11217.0,75.4744,75.5515,75.3973,75.5129,11217.0
2023-10-25 10:00:00,78.39,78.4,78.23,78.23,11659.0,75.5033,75.5129,75.3492,75.3492,11659.0
2023-10-25 10:05:00,78.2,78.28,78.16,78.28,11900.0,75.3203,75.3973,75.2818,75.3973,11900.0
2023-10-25 10:10:00,78.29,78.34,78.27,78.33,15664.0,75.407,75.4551,75.3877,75.4455,15664.0
2023-10-25 10:15:00,78.33,78.33,78.19,78.31,7959.0,75.4455,75.4455,75.3107,75.4262,7959.0
2023-10-25 10:20:00,78.31,78.31,78.15,78.23,14635.0,75.4262,75.4262,75.2721,75.3492,14635.0
2023-10-25 10:25:00,78.22,78.47,78.22,78.42,23824.0,75.3396,75.5804,75.3396,75.5322,23824.0
2023-10-25 10:30:00,78.41,78.42,78.33,78.36,18925.0,75.5226,75.5322,75.4455,75.4744,18925.0
2023-10-25 10:35:00,78.36,78.54,78.29,78.51,16801.0,75.4744,75.6478,75.407,75.6189,16801.0
2023-10-25 10:40:00,78.51,78.61,78.46,78.61,6835.0,75.6189,75.7152,75.5707,75.7152,6835.0
2023-10-25 10:45:00,78.61,78.81,78.59,78.76,20296.0,75.7152,75.9078,75.6959,75.8597,20296.0
2023-10-25 10:50:00,78.75,78.88,78.73,78.85,13782.0,75.85,75.9753,75.8308,75.9464,13782.0
2023-10-25 10:55:00,78.85,78.93,78.74,78.76,16143.0,75.9464,76.0234,75.8404,75.8597,16143.0
2023-10-25 11:00:00,78.75,78.9,78.72,78.87,24685.0,75.85,75.9945,75.8211,75.9656,24685.0
2023-10-25 11:05:00,78.87,78.92,78.75,78.77,13901.0,75.9656,76.0138,75.85,75.8693,13901.0
2023-10-25 11:10:00,78.78,78.82,78.66,78.82,13668.0,75.8789,75.9175,75.7634,75.9175,13668.0
2023-10-25 11:15:00,78.86,78.86,78.77,78.78,7557.0,75.956,75.956,75.8693,75.8789,7557.0
2023-10-25 11:20:00,78.76,78.78,78.68,78.73,11327.0,75.8597,75.8789,75.7826,75.8308,11327.0
2023-10-25 11:25:00,78.73,78.92,78.72,78.86,14283.0,75.8308,76.0138,75.8211,75.956,14283.0
2023-10-25 11:30:00,78.84,78.93,78.78,78.78,16578.0,75.9367,76.0234,75.8789,75.8789,16578.0
2023-10-25 11:35:00,78.78,78.91,78.77,78.87,9303.0,75.8789,76.0041,75.8693,75.9656,9303.0
2023-10-25 11:40:00,78.87,78.87,78.73,78.78,15434.0,75.9656,75.9656,75.8308,75.8789,15434.0
2023-10-25 11:45:00,78.77,78.86,78.67,78.73,9007.0,75.8693,75.956,75.773,75.8308,9007.0
2023-10-25 11:50:00,78.73,78.79,78.71,78.75,9069.0,75.8308,75.8886,75.8115,75.85,9069.0
2023-10-25 11:55:00,78.76,78.77,78.71,78.77,7238.0,75.8597,75.8693,75.8115,75.8693,7238.0
2023-10-25 12:00:00,78.76,78.76,78.6,78.62,8611.0,75.8597,75.8597,75.7056,75.7248,8611.0
2023-10-25 12:05:00,78.62,78.64,78.57,78.6,5349.0,75.7248,75.7441,75.6767,75.7056,5349.0
2023-10-25 12:10:00,78.6,78.61,78.5,78.51,10136.0,75.7056,75.7152,75.6092,75.6189,10136.0
2023-10-25 12:15:00,78.5,78.51,78.46,78.48,6452.0,75.6092,75.6189,75.5707,75.59,6452.0
2023-10-25 12:20:00,78.47,78.6,78.46,78.54,13568.0,75.5804,75.7056,75.5707,75.6478,13568.0
2023-10-25 12:25:00,78.54,78.58,78.54,78.55,6127.0,75.6478,75.6863,75.6478,75.6574,6127.0
2023-10-25 12:30:00,78.55,78.62,78.51,78.56,10937.0,75.6574,75.7248,75.6189,75.667,10937.0
2023-10-25 12:35:00,78.55,78.55,78.49,78.5,12879.0,75.6574,75.6574,75.5996,75.6092,12879.0
2023-10-25 12:40:00,78.49,78.49,78.35,78.46,11535.0,75.5996,75.5996,75.4648,75.5707,11535.0
2023-10-25 12:45:00,78.46,78.48,78.3,78.33,8460.0,75.5707,75.59,75.4166,75.4455,8460.0
2023-10-25 12:50:00,78.32,78.34,78.27,78.28,6523.0,75.4359,75.4551,75.3877,75.3973,6523.0
2023-10-25 12:55:00,78.28,78.28,78.22,78.25,9699.0,75.3973,75.3973,75.3396,75.3685,9699.0
2023-10-25 13:00:00,78.24,78.29,78.22,78.28,19764.0,75.3588,75.407,75.3396,75.3973,19764.0
2023-10-25 13:05:00,78.29,78.35,78.23,78.35,10476.0,75.407,75.4648,75.3492,75.4648,10476.0
2023-10-25 13:10:00,78.34,78.34,78.23,78.28,19711.0,75.4551,75.4551,75.3492,75.3973,19711.0
2023-10-25 13:15:00,78.28,78.32,78.18,78.32,30991.0,75.3973,75.4359,75.301,75.4359,30991.0
2023-10-25 13:20:00,78.31,78.37,78.31,78.37,8818.0,75.4262,75.484,75.4262,75.484,8818.0
2023-10-25 13:25:00,78.37,78.4,78.25,78.25,9429.0,75.484,75.5129,75.3685,75.3685,9429.0
2023-10-25 13:30:00,78.24,78.24,78.15,78.2,8665.0,75.3588,75.3588,75.2721,75.3203,8665.0
2023-10-25 13:35:00,78.2,78.26,78.17,78.19,9932.0,75.3203,75.3781,75.2914,75.3107,9932.0
2023-10-25 13:40:00,78.18,78.25,78.18,78.23,9600.0,75.301,75.3685,75.301,75.3492,9600.0
2023-10-25 13:45:00,78.22,78.22,78.13,78.15,10010.0,75.3396,75.3396,75.2529,75.2721,10010.0
2023-10-25 13:50:00,78.12,78.23,78.1,78.23,8389.0,75.2432,75.3492,75.224,75.3492,8389.0
2023-10-25 13:55:00,78.23,78.27,78.19,78.26,10645.0,75.3492,75.3877,75.3107,75.3781,10645.0
2023-10-25 14:00:00,78.26,78.29,78.22,78.25,10308.0,75.3781,75.407,75.3396,75.3685,10308.0
2023-10-25 14:05:00,78.24,78.26,78.2,78.23,8917.0,75.3588,75.3781,75.3203,75.3492,8917.0
2023-10-25 14:10:00,78.24,78.26,78.18,78.25,20129.0,75.3588,75.3781,75.301,75.3685,20129.0
2023-10-25 14:15:00,78.27,78.27,78.22,78.23,9268.0,75.3877,75.3877,75.3396,75.3492,9268.0
2023-10-25 14:20:00,78.24,78.3,78.24,78.3,7879.0,75.3588,75.4166,75.3588,75.4166,7879.0
2023-10-25 14:25:00,78.3,78.33,78.27,78.31,10762.0,75.4166,75.4455,75.3877,75.4262,10762.0
2023-10-25 14:30:00,78.32,78.35,78.28,78.3,9238.0,75.4359,75.4648,75.3973,75.4166,9238.0
2023-10-25 14:35:00,78.31,78.33,78.27,78.27,12883.0,75.4262,75.4455,75.3877,75.3877,12883.0
2023-10-25 14:40:00,78.26,78.26,78.2,78.23,8868.0,75.3781,75.3781,75.3203,75.3492,8868.0
2023-10-25 14:45:00,78.23,78.29,78.22,78.26,11732.0,75.3492,75.407,75.3396,75.3781,11732.0
2023-10-25 14:50:00,78.27,78.39,78.25,78.37,10196.0,75.3877,75.5033,75.3685,75.484,10196.0
2023-10-25 14:55:00,78.38,78.4,78.29,78.3,11245.0,75.4937,75.5129,75.407,75.4166,11245.0
2023-10-25 15:00:00,78.31,78.33,78.23,78.25,14045.0,75.4262,75.4455,75.3492,75.3685,14045.0
2023-10-25 15:05:00,78.25,78.29,78.21,78.29,10591.0,75.3685,75.407,75.3299,75.407,10591.0
2023-10-25 15:10:00,78.29,78.36,78.29,78.34,10326.0,75.407,75.4744,75.407,75.4551,10326.0
2023-10-25 15:15:00,78.34,78.38,78.33,78.36,14897.0,75.4551,75.4937,75.4455,75.4744,14897.0
2023-10-25 15:20:00,78.35,78.41,78.34,78.41,15411.0,75.4648,75.5226,75.4551,75.5226,15411.0
2023-10-25 15:25:00,78.4,78.41,78.32,78.36,24171.0,75.5129,75.5226,75.4359,75.4744,24171.0
2023-10-25 15:30:00,78.37,78.43,78.31,78.36,17149.0,75.484,75.5418,75.4262,75.4744,17149.0
2023-10-25 15:35:00,78.36,78.4,78.31,78.32,15646.0,75.4744,75.5129,75.4262,75.4359,15646.0
2023-10-25 15:40:00,78.31,78.34,78.19,78.21,16878.0,75.4262,75.4551,75.3107,75.3299,16878.0
2023-10-25 15:45:00,78.22,78.33,78.2,78.33,20388.0,75.3396,75.4455,75.3203,75.4455,20388.0
2023-10-25 15:50:00,78.32,78.39,78.25,78.27,41143.0,75.4359,75.5033,75.3685,75.3877,41143.0
2023-10-25 15:55:00,78.26,78.27,78.17,78.27,76496.0,75.3781,75.3877,75.2914,75.3877,76496.0
2023-10-26 09:30:00,78.49,79.0,78.11,79.0,43560.0,75.5996,76.0908,75.2336,76.0908,43560.0
2023-10-26 09:35:00,78.99,79.15,78.75,79.1,14247.0,76.0812,76.2353,75.85,76.1872,14247.0
2023-10-26 09:40:00,79.1,79.21,79.0,79.21,17984.0,76.1872,76.2931,76.0908,76.2931,17984.0
2023-10-26 09:45:00,79.22,79.23,78.94,79.02,18129.0,76.3027,76.3124,76.033,76.1101,18129.0
2023-10-26 09:50:00,79.03,79.23,79.03,79.23,10713.0,76.1197,76.3124,76.1197,76.3124,10713.0
2023-10-26 09:55:00,79.24,79.24,78.85,78.85,18206.0,76.322,76.322,75.9464,75.9464,18206.0
2023-10-26 10:00:00,78.85,78.91,78.75,78.89,22025.0,75.9464,76.0041,75.85,75.9849,22025.0
2023-10-26 10:05:00,78.88,78.89,78.66,78.78,17730.0,75.9753,75.9849,75.7634,75.8789,17730.0
2023-10-26 10:10:00,78.8,78.96,78.79,78.89,17598.0,75.8982,76.0523,75.8886,75.9849,17598.0
2023-10-26 10:15:00,78.89,78.97,78.86,78.91,12968.0,75.9849,76.0619,75.956,76.0041,12968.0
2023-10-26 10:20:00,78.91,79.03,78.88,78.94,11600.0,76.0041,76.1197,75.9753,76.033,11600.0
2023-10-26 10:25:00,78.95,79.13,78.95,79.03,17118.0,76.0427,76.216,76.0427,76.1197,17118.0
2023-10-26 10:30:00,79.02,79.06,78.86,78.93,11766.0,76.1101,76.1486,75.956,76.0234,11766.0
2023-10-26 10:35:00,78.95,78.97,78.79,78.89,18572.0,76.0427,76.0619,75.8886,75.9849,18572.0
2023-10-26 10:40:00,78.9,78.92,78.79,78.9,11406.0,75.9945,76.0138,75.8886,75.9945,11406.0
2023-10-26 10:45:00,78.91,78.91,78.75,78.8,14841.0,76.0041,76.0041,75.85,75.8982,14841.0
2023-10-26 10:50:00,78.8,78.96,78.78,78.84,7887.0,75.8982,76.0523,75.8789,75.9367,7887.0
2023-10-26 10:55:00,78.81,78.86,78.74,78.77,9750.0,75.9078,75.956,75.8404,75.8693,9750.0
2023-10-26 11:00:00,78.75,78.83,78.67,78.67,11435.0,75.85,75.9271,75.773,75.773,11435.0
2023-10-26 11:05:00,78.69,78.71,78.53,78.57,6851.0,75.7922,75.8115,75.6381,75.6767,6851.0
2023-10-26 11:10:00,78.57,78.57,78.32,78.35,10257.0,75.6767,75.6767,75.4359,75.4648,10257.0
2023-10-26 11:15:00,78.34,78.43,78.32,78.38,12558.0,75.4551,75.5418,75.4359,75.4937,12558.0
2023-10-26 11:20:00,78.38,78.49,78.36,78.42,8778.0,75.4937,75.5996,75.4744,75.5322,8778.0
2023-10-26 11:25:00,78.42,78.5,78.4,78.5,14940.0,75.5322,75.6092,75.5129,75.6092,14940.0
2023-10-26 11:30:00,78.5,78.57,78.5,78.56,8834.0,75.6092,75.6767,75.6092,75.667,8834.0
2023-10-26 11:35:00,78.56,78.74,78.56,78.71,5449.0,75.667,75.8404,75.667,75.8115,5449.0
2023-10-26 11:40:00,78.69,78.89,78.69,78.87,12940.0,75.7922,75.9849,75.7922,75.9656,12940.0
2023-10-26 11:45:00,78.86,78.87,78.77,78.79,4458.0,75.956,75.9656,75.8693,75.8886,4458.0
2023-10-26 11:50:00,78.78,78.82,78.71,78.75,6424.0,75.8789,75.9175,75.8115,75.85,6424.0
2023-10-26 11:55:00,78.75,78.75,78.62,78.63,10373.0,75.85,75.85,75.7248,75.7345,10373.0
2023-10-26 12:00:00,78.62,78.62,78.53,78.54,9498.0,75.7248,75.7248,75.6381,75.6478,9498.0
2023-10-26 12:05:00,78.52,78.52,78.41,78.48,8427.0,75.6285,75.6285,75.5226,75.59,8427.0
2023-10-26 12:10:00,78.46,78.47,78.36,78.44,6384.0,75.5707,75.5804,75.4744,75.5515,6384.0
2023-10-26 12:15:00,78.43,78.43,78.28,78.33,11751.0,75.5418,75.5418,75.3973,75.4455,11751.0
2023-10-26 12:20:00,78.33,78.38,78.3,78.33,9759.0,75.4455,75.4937,75.4166,75.4455,9759.0
2023-10-26 12:25:00,78.33,78.38,78.26,78.38,12868.0,75.4455,75.4937,75.3781,75.4937,12868.0
2023-10-26 12:30:00,78.36,78.43,78.31,78.39,9680.0,75.4744,75.5418,75.4262,75.5033,9680.0
2023-10-26 12:35:00,78.39,78.42,78.24,78.24,6322.0,75.5033,75.5322,75.3588,75.3588,6322.0
2023-10-26 12:40:00,78.23,78.32,78.21,78.23,5823.0,75.3492,75.4359,75.3299,75.3492,5823.0
2023-10-26 12:45:00,78.22,78.29,78.16,78.24,10028.0,75.3396,75.407,75.2818,75.3588,10028.0
2023-10-26 12:50:00,78.26,78.29,78.22,78.24,7145.0,75.3781,75.407,75.3396,75.3588,7145.0
2023-10-26 12:55:00,78.24,78.35,78.23,78.27,13786.0,75.3588,75.4648,75.3492,75.3877,13786.0
2023-10-26 13:00:00,78.27,78.33,78.21,78.23,12111.0,75.3877,75.4455,75.3299,75.3492,12111.0
2023-10-26 13:05:00,78.22,78.29,78.2,78.23,8567.0,75.3396,75.407,75.3203,75.3492,8567.0
2023-10-26 13:10:00,78.24,78.25,78.18,78.22,10334.0,75.3588,75.3685,75.301,75.3396,10334.0
2023-10-26 13:15:00,78.22,78.3,78.21,78.25,8117.0,75.3396,75.4166,75.3299,75.3685,8117.0
2023-10-26 13:20:00,78.25,78.25,78.09,78.09,9554.0,75.3685,75.3685,75.2143,75.2143,9554.0
2023-10-26 13:25:00,78.09,78.15,78.08,78.12,12160.0,75.2143,75.2721,75.2047,75.2432,12160.0
2023-10-26 13:30:00,78.11,78.11,77.98,78.05,10657.0,75.2336,75.2336,75.1084,75.1758,10657.0
2023-10-26 13:35:00,78.04,78.11,78.01,78.05,16023.0,75.1662,75.2336,75.1373,75.1758,16023.0
2023-10-26 13:40:00,78.04,78.06,77.98,77.98,10282.0,75.1662,75.1854,75.1084,75.1084,10282.0
2023-10-26 13:45:00,77.99,78.03,77.96,77.97,15963.0,75.118,75.1566,75.0891,75.0988,15963.0
2023-10-26 13:50:00,77.98,78.01,77.93,77.98,13738.0,75.1084,75.1373,75.0602,75.1084,13738.0
2023-10-26 13:55:00,77.97,78.03,77.94,78.01,22313.0,75.0988,75.1566,75.0699,75.1373,22313.0
2023-10-26 14:00:00,78.01,78.04,77.92,77.92,13259.0,75.1373,75.1662,75.0506,75.0506,13259.0
2023-10-26 14:05:00,77.93,77.97,77.91,77.91,15173.0,75.0602,75.0988,75.041,75.041,15173.0
2023-10-26 14:10:00,77.92,78.12,77.92,78.11,9822.0,75.0506,75.2432,75.0506,75.2336,9822.0
2023-10-26 14:15:00,78.16,78.21,78.13,78.19,5976.0,75.2818,75.3299,75.2529,75.3107,5976.0
2023-10-26 14:20:00,78.2,78.21,78.16,78.17,6729.0,75.3203,75.3299,75.2818,75.2914,6729.0
2023-10-26 14:25:00,78.17,78.17,78.04,78.08,7790.0,75.2914,75.2914,75.1662,75.2047,7790.0
2023-10-26 14:30:00,78.09,78.23,78.07,78.16,15746.0,75.2143,75.3492,75.1951,75.2818,15746.0
2023-10-26 14:35:00,78.15,78.25,78.11,78.18,15379.0,75.2721,75.3685,75.2336,75.301,15379.0
2023-10-26 14:40:00,78.18,78.2,78.11,78.12,8789.0,75.301,75.3203,75.2336,75.2432,8789.0
2023-10-26 14:45:00,78.12,78.18,78.1,78.12,9011.0,75.2432,75.301,75.224,75.2432,9011.0
2023-10-26 14:50:00,78.12,78.18,78.11,78.16,7830.0,75.2432,75.301,75.2336,75.2818,7830.0
2023-10-26 14:55:00,78.15,78.18,78.1,78.15,27589.0,75.2721,75.301,75.224,75.2721,27589.0
2023-10-26 15:00:00,78.15,78.21,78.14,78.2,21390.0,75.2721,75.3299,75.2625,75.3203,21390.0
2023-10-26 15:05:00,78.2,78.21,78.1,78.1,11538.0,75.3203,75.3299,75.224,75.224,11538.0
2023-10-26 15:10:00,78.11,78.11,77.98,78.0,9684.0,75.2336,75.2336,75.1084,75.1277,9684.0
2023-10-26 15:15:00,78.0,78.01,77.93,78.01,15969.0,75.1277,75.1373,75.0602,75.1373,15969.0
2023-10-26 15:20:00,78.0,78.03,77.9,77.92,29285.0,75.1277,75.1566,75.0313,75.0506,29285.0
2023-10-26 15:25:00,77.92,77.93,77.83,77.83,10525.0,75.0506,75.0602,74.9639,74.9639,10525.0
2023-10-26 15:30:00,77.83,77.9,77.78,77.89,14024.0,74.9639,75.0313,74.9158,75.0217,14024.0
2023-10-26 15:35:00,77.88,77.89,77.71,77.73,21739.0,75.0121,75.0217,74.8483,74.8676,21739.0
2023-10-26 15:40:00,77.73,77.73,77.56,77.63,12960.0,74.8676,74.8676,74.7039,74.7713,12960.0
2023-10-26 15:45:00,77.62,77.7,77.58,77.67,19852.0,74.7617,74.8387,74.7231,74.8098,19852.0
2023-10-26 15:50:00,77.67,77.74,77.52,77.53,53895.0,74.8098,74.8772,74.6653,74.675,53895.0
2023-10-26 15:55:00,77.53,77.55,77.46,77.52,171281.0,74.675,74.6942,74.6075,74.6653,171281.0
2023-10-27 09:30:00,77.32,77.57,77.21,77.4,31706.0,74.4727,74.7135,74.3668,74.5498,31706.0
2023-10-27 09:35:00,77.4,77.47,76.99,77.16,16479.0,74.5498,74.6172,74.1549,74.3186,16479.0
2023-10-27 09:40:00,77.16,77.16,76.75,76.76,17159.0,74.3186,74.3186,73.9237,73.9333,17159.0
2023-10-27 09:45:00,76.77,77.07,76.77,76.9,13126.0,73.943,74.2319,73.943,74.0682,13126.0
2023-10-27 09:50:00,76.89,77.03,76.8,77.03,15636.0,74.0585,74.1934,73.9718,74.1934,15636.0
2023-10-27 09:55:00,77.03,77.09,76.97,77.06,12476.0,74.1934,74.2512,74.1356,74.2223,12476.0
2023-10-27 10:00:00,77.07,77.1,76.83,77.04,15096.0,74.2319,74.2608,74.0007,74.203,15096.0
2023-10-27 10:05:00,77.0,77.0,76.8,76.82,12933.0,74.1645,74.1645,73.9718,73.9911,12933.0
2023-10-27 10:10:00,76.85,76.93,76.83,76.91,8682.0,74.02,74.0971,74.0007,74.0778,8682.0
2023-10-27 10:15:00,76.9,76.95,76.72,76.72,12942.0,74.0682,74.1163,73.8948,73.8948,12942.0
2023-10-27 10:20:00,76.72,76.77,76.61,76.67,10296.0,73.8948,73.943,73.7888,73.8466,10296.0
2023-10-27 10:25:00,76.66,76.81,76.59,76.81,36797.0,73.837,73.9815,73.7696,73.9815,36797.0
2023-10-27 10:30:00,76.81,76.81,76.64,76.67,24197.0,73.9815,73.9815,73.8177,73.8466,24197.0
2023-10-27 10:35:00,76.67,76.83,76.62,76.63,11029.0,73.8466,74.0007,73.7985,73.8081,11029.0
2023-10-27 10:40:00,76.64,76.69,76.41,76.51,14337.0,73.8177,73.8659,73.5962,73.6925,14337.0
2023-10-27 10:45:00,76.52,76.55,76.4,76.52,10856.0,73.7022,73.7311,73.5866,73.7022,10856.0
2023-10-27 10:50:00,76.54,76.7,76.5,76.64,64089.0,73.7214,73.8755,73.6829,73.8177,64089.0
2023-10-27 10:55:00,76.64,76.85,76.64,76.85,11523.0,73.8177,74.02,73.8177,74.02,11523.0
2023-10-27 11:00:00,76.86,76.95,76.84,76.88,20737.0,74.0296,74.1163,74.0104,74.0489,20737.0
2023-10-27 11:05:00,76.88,77.04,76.88,76.97,8972.0,74.0489,74.203,74.0489,74.1356,8972.0
2023-10-27 11:10:00,76.97,77.16,76.96,77.14,13103.0,74.1356,74.3186,74.126,74.2993,13103.0
2023-10-27 11:15:00,77.13,77.16,76.95,76.97,11986.0,74.2897,74.3186,74.1163,74.1356,11986.0
2023-10-27 11:20:00,76.94,77.07,76.87,77.07,10878.0,74.1067,74.2319,74.0393,74.2319,10878.0
2023-10-27 11:25:00,77.07,77.1,77.01,77.06,13006.0,74.2319,74.2608,74.1741,74.2223,13006.0
2023-10-27 11:30:00,77.04,77.07,76.94,76.96,15251.0,74.203,74.2319,74.1067,74.126,15251.0
2023-10-27 11:35:00,76.98,77.12,76.93,77.03,13587.0,74.1452,74.2801,74.0971,74.1934,13587.0
2023-10-27 11:40:00,77.01,77.06,76.97,76.97,10238.0,74.1741,74.2223,74.1356,74.1356,10238.0
2023-10-27 11:45:00,76.96,76.96,76.8,76.86,11909.0,74.126,74.126,73.9718,74.0296,11909.0
2023-10-27 11:50:00,76.85,76.85,76.75,76.77,11207.0,74.02,74.02,73.9237,73.943,11207.0
2023-10-27 11:55:00,76.77,76.77,76.68,76.75,12993.0,73.943,73.943,73.8563,73.9237,12993.0
2023-10-27 12:00:00,76.74,76.74,76.58,76.61,15603.0,73.9141,73.9141,73.7599,73.7888,15603.0
2023-10-27 12:05:00,76.6,76.75,76.57,76.74,9417.0,73.7792,73.9237,73.7503,73.9141,9417.0
2023-10-27 12:10:00,76.74,76.77,76.7,76.74,7647.0,73.9141,73.943,73.8755,73.9141,7647.0
2023-10-27 12:15:00,76.74,76.77,76.67,76.7,45070.0,73.9141,73.943,73.8466,73.8755,45070.0
2023-10-27 12:20:00,76.7,76.72,76.65,76.71,20947.0,73.8755,73.8948,73.8274,73.8852,20947.0
2023-10-27 12:25:00,76.75,76.78,76.69,76.77,8151.0,73.9237,73.9526,73.8659,73.943,8151.0
2023-10-27 12:30:00,76.77,76.85,76.75,76.85,7108.0,73.943,74.02,73.9237,74.02,7108.0
2023-10-27 12:35:00,76.84,76.92,76.83,76.91,7764.0,74.0104,74.0874,74.0007,74.0778,7764.0
2023-10-27 12:40:00,76.9,76.9,76.65,76.65,8360.0,74.0682,74.0682,73.8274,73.8274,8360.0
2023-10-27 12:45:00,76.67,76.68,76.58,76.61,24012.0,73.8466,73.8563,73.7599,73.7888,24012.0
2023-10-27 12:50:00,76.62,76.62,76.51,76.54,13223.0,73.7985,73.7985,73.6925,73.7214,13223.0
2023-10-27 12:55:00,76.55,76.55,76.46,76.5,7542.0,73.7311,73.7311,73.6444,73.6829,7542.0
2023-10-27 13:00:00,76.51,76.62,76.5,76.59,13789.0,73.6925,73.7985,73.6829,73.7696,13789.0
2023-10-27 13:05:00,76.58,76.58,76.42,76.46,20890.0,73.7599,73.7599,73.6058,73.6444,20890.0
2023-10-27 13:10:00,76.47,76.53,76.4,76.41,11629.0,73.654,73.7118,73.5866,73.5962,11629.0
2023-10-27 13:15:00,76.41,76.44,76.28,76.33,16108.0,73.5962,73.6251,73.471,73.5192,16108.0
2023-10-27 13:20:00,76.33,76.35,76.24,76.3,8739.0,73.5192,73.5384,73.4325,73.4903,8739.0
2023-10-27 13:25:00,76.3,76.39,76.29,76.33,12524.0,73.4903,73.5769,73.4806,73.5192,12524.0
2023-10-27 13:30:00,76.32,76.39,76.31,76.38,14238.0,73.5095,73.5769,73.4999,73.5673,14238.0
2023-10-27 13:35:00,76.37,76.37,76.24,76.27,10669.0,73.5577,73.5577,73.4325,73.4614,10669.0
2023-10-27 13:40:00,76.26,76.33,76.21,76.27,8397.0,73.4517,73.5192,73.4036,73.4614,8397.0
2023-10-27 13:45:00,76.25,76.27,76.21,76.21,12399.0,73.4421,73.4614,73.4036,73.4036,12399.0
2023-10-27 13:50:00,76.22,76.26,76.07,76.08,8695.0,73.4132,73.4517,73.2687,73.2784,8695.0
2023-10-27 13:55:00,76.08,76.14,76.08,76.12,9147.0,73.2784,73.3362,73.2784,73.3169,9147.0
2023-10-27 14:00:00,76.11,76.12,76.05,76.09,11390.0,73.3073,73.3169,73.2495,73.288,11390.0
2023-10-27 14:05:00,76.1,76.11,75.92,76.08,24855.0,73.2976,73.3073,73.1243,73.2784,24855.0
2023-10-27 14:10:00,76.08,76.19,76.07,76.19,11492.0,73.2784,73.3843,73.2687,73.3843,11492.0
2023-10-27 14:15:00,76.18,76.28,76.17,76.2,12922.0,73.3747,73.471,73.365,73.3939,12922.0
2023-10-27 14:20:00,76.19,76.19,76.08,76.11,5134.0,73.3843,73.3843,73.2784,73.3073,5134.0
2023-10-27 14:25:00,76.1,76.1,76.01,76.04,6455.0,73.2976,73.2976,73.2109,73.2398,6455.0
2023-10-27 14:30:00,76.04,76.21,76.02,76.19,24209.0,73.2398,73.4036,73.2206,73.3843,24209.0
2023-10-27 14:35:00,76.19,76.29,76.16,76.29,10755.0,73.3843,73.4806,73.3554,73.4806,10755.0
2023-10-27 14:40:00,76.28,76.36,76.25,76.36,11665.0,73.471,73.5481,73.4421,73.5481,11665.0
2023-10-27 14:45:00,76.36,76.41,76.27,76.27,15410.0,73.5481,73.5962,73.4614,73.4614,15410.0
2023-10-27 14:50:00,76.27,76.28,76.22,76.22,14956.0,73.4614,73.471,73.4132,73.4132,14956.0
2023-10-27 14:55:00,76.23,76.23,76.07,76.14,15290.0,73.4228,73.4228,73.2687,73.3362,15290.0
2023-10-27 15:00:00,76.14,76.2,76.1,76.13,12835.0,73.3362,73.3939,73.2976,73.3265,12835.0
2023-10-27 15:05:00,76.15,76.21,76.09,76.11,13740.0,73.3458,73.4036,73.288,73.3073,13740.0
2023-10-27 15:10:00,76.14,76.22,76.09,76.2,22143.0,73.3362,73.4132,73.288,73.3939,22143.0
2023-10-27 15:15:00,76.19,76.21,76.12,76.18,10348.0,73.3843,73.4036,73.3169,73.3747,10348.0
2023-10-27 15:20:00,76.19,76.21,76.14,76.17,10054.0,73.3843,73.4036,73.3362,73.365,10054.0
2023-10-27 15:25:00,76.17,76.36,76.17,76.36,22624.0,73.365,73.5481,73.365,73.5481,22624.0
2023-10-27 15:30:00,76.37,76.39,76.22,76.24,25766.0,73.5577,73.5769,73.4132,73.4325,25766.0
2023-10-27 15:35:00,76.22,76.28,76.16,76.2,25273.0,73.4132,73.471,73.3554,73.3939,25273.0
2023-10-27 15:40:00,76.19,76.26,76.16,76.17,23939.0,73.3843,73.4517,73.3554,73.365,23939.0
2023-10-27 15:45:00,76.18,76.36,76.18,76.35,26939.0,73.3747,73.5481,73.3747,73.5384,26939.0
2023-10-27 15:50:00,76.35,76.51,76.3,76.51,71920.0,73.5384,73.6925,73.4903,73.6925,71920.0
2023-10-27 15:55:00,76.51,76.54,76.35,76.49,164643.0,73.6925,73.7214,73.5384,73.6733,164643.0
2023-10-30 09:30:00,77.0,77.57,76.99,77.1,32646.0,74.1645,74.7135,74.1549,74.2608,32646.0
2023-10-30 09:35:00,77.03,77.44,77.03,77.36,10908.0,74.1934,74.5883,74.1934,74.5112,10908.0
2023-10-30 09:40:00,77.36,77.44,77.28,77.28,18725.0,74.5112,74.5883,74.4342,74.4342,18725.0
2023-10-30 09:45:00,77.31,77.34,77.12,77.15,11241.0,74.4631,74.492,74.2801,74.309,11241.0
2023-10-30 09:50:00,77.19,77.34,77.12,77.34,12994.0,74.3475,74.492,74.2801,74.492,12994.0
2023-10-30 09:55:00,77.37,77.48,77.33,77.4,14761.0,74.5209,74.6268,74.4823,74.5498,14761.0
2023-10-30 10:00:00,77.38,77.53,77.38,77.41,18738.0,74.5305,74.675,74.5305,74.5594,18738.0
2023-10-30 10:05:00,77.41,77.41,77.26,77.27,10644.0,74.5594,74.5594,74.4149,74.4245,10644.0
2023-10-30 10:10:00,77.26,77.28,76.96,77.05,11709.0,74.4149,74.4342,74.126,74.2126,11709.0
2023-10-30 10:15:00,77.05,77.09,76.89,77.08,10747.0,74.2126,74.2512,74.0585,74.2415,10747.0
2023-10-30 10:20:00,77.1,77.14,77.04,77.05,8174.0,74.2608,74.2993,74.203,74.2126,8174.0
2023-10-30 10:25:00,77.05,77.28,77.04,77.26,18055.0,74.2126,74.4342,74.203,74.4149,18055.0
2023-10-30 10:30:00,77.26,77.26,77.13,77.24,14253.0,74.4149,74.4149,74.2897,74.3956,14253.0
2023-10-30 10:35:00,77.24,77.29,77.11,77.15,9252.0,74.3956,74.4438,74.2704,74.309,9252.0
2023-10-30 10:40:00,77.14,77.16,77.09,77.11,8026.0,74.2993,74.3186,74.2512,74.2704,8026.0
2023-10-30 10:45:00,77.1,77.25,77.1,77.15,16713.0,74.2608,74.4053,74.2608,74.309,16713.0
2023-10-30 10:50:00,77.14,77.18,77.12,77.16,7976.0,74.2993,74.3379,74.2801,74.3186,7976.0
2023-10-30 10:55:00,77.15,77.23,77.13,77.19,21047.0,74.309,74.386,74.2897,74.3475,21047.0
2023-10-30 11:00:00,77.19,77.3,77.19,77.27,10961.0,74.3475,74.4534,74.3475,74.4245,10961.0
2023-10-30 11:05:00,77.28,77.32,77.25,77.3,5319.0,74.4342,74.4727,74.4053,74.4534,5319.0
2023-10-30 11:10:00,77.3,77.35,77.27,77.32,9262.0,74.4534,74.5016,74.4245,74.4727,9262.0
2023-10-30 11:15:00,77.32,77.33,77.24,77.25,6541.0,74.4727,74.4823,74.3956,74.4053,6541.0
2023-10-30 11:20:00,77.26,77.26,77.13,77.18,8119.0,74.4149,74.4149,74.2897,74.3379,8119.0
2023-10-30 11:25:00,77.18,77.18,77.1,77.14,8445.0,74.3379,74.3379,74.2608,74.2993,8445.0
2023-10-30 11:30:00,77.14,77.21,77.13,77.19,9309.0,74.2993,74.3668,74.2897,74.3475,9309.0
2023-10-30 11:35:00,77.18,77.21,77.14,77.16,8832.0,74.3379,74.3668,74.2993,74.3186,8832.0
2023-10-30 11:40:00,77.15,77.17,77.12,77.16,7808.0,74.309,74.3282,74.2801,74.3186,7808.0
2023-10-30 11:45:00,77.16,77.2,77.14,77.17,8159.0,74.3186,74.3571,74.2993,74.3282,8159.0
2023-10-30 11:50:00,77.17,77.21,77.16,77.18,5787.0,74.3282,74.3668,74.3186,74.3379,5787.0
2023-10-30 11:55:00,77.19,77.25,77.18,77.22,9143.0,74.3475,74.4053,74.3379,74.3764,9143.0
2023-10-30 12:00:00,77.21,77.3,77.2,77.27,6780.0,74.3668,74.4534,74.3571,74.4245,6780.0
2023-10-30 12:05:00,77.27,77.29,77.23,77.23,7985.0,74.4245,74.4438,74.386,74.386,7985.0
2023-10-30 12:10:00,77.23,77.32,77.22,77.31,8608.0,74.386,74.4727,74.3764,74.4631,8608.0
2023-10-30 12:15:00,77.32,77.35,77.27,77.31,8397.0,74.4727,74.5016,74.4245,74.4631,8397.0
2023-10-30 12:20:00,77.32,77.32,77.28,77.31,6036.0,74.4727,74.4727,74.4342,74.4631,6036.0
2023-10-30 12:25:00,77.31,77.31,77.27,77.28,8116.0,74.4631,74.4631,74.4245,74.4342,8116.0
2023-10-30 12:30:00,77.28,77.33,77.28,77.33,7516.0,74.4342,74.4823,74.4342,74.4823,7516.0
2023-10-30 12:35:00,77.34,77.39,77.29,77.31,9990.0,74.492,74.5401,74.4438,74.4631,9990.0
2023-10-30 12:40:00,77.31,77.33,77.27,77.32,9976.0,74.4631,74.4823,74.4245,74.4727,9976.0
2023-10-30 12:45:00,77.31,77.32,77.26,77.32,9021.0,74.4631,74.4727,74.4149,74.4727,9021.0
2023-10-30 12:50:00,77.33,77.34,77.26,77.28,16593.0,74.4823,74.492,74.4149,74.4342,16593.0
2023-10-30 12:55:00,77.28,77.3,77.23,77.27,6567.0,74.4342,74.4534,74.386,74.4245,6567.0
2023-10-30 13:00:00,77.29,77.31,77.24,77.3,15583.0,74.4438,74.4631,74.3956,74.4534,15583.0
2023-10-30 13:05:00,77.31,77.31,77.22,77.26,17093.0,74.4631,74.4631,74.3764,74.4149,17093.0
2023-10-30 13:10:00,77.25,77.32,77.23,77.32,19239.0,74.4053,74.4727,74.386,74.4727,19239.0
2023-10-30 13:15:00,77.32,77.39,77.31,77.39,8873.0,74.4727,74.5401,74.4631,74.5401,8873.0
2023-10-30 13:20:00,77.39,77.53,77.36,77.52,8257.0,74.5401,74.675,74.5112,74.6653,8257.0
2023-10-30 13:25:00,77.52,77.66,77.48,77.66,17954.0,74.6653,74.8002,74.6268,74.8002,17954.0
2023-10-30 13:30:00,77.65,77.73,77.61,77.62,10561.0,74.7905,74.8676,74.752,74.7617,10561.0
2023-10-30 13:35:00,77.63,77.63,77.56,77.58,15919.0,74.7713,74.7713,74.7039,74.7231,15919.0
2023-10-30 13:40:00,77.57,77.6,77.56,77.59,16850.0,74.7135,74.7424,74.7039,74.7328,16850.0
2023-10-30 13:45:00,77.59,77.6,77.55,77.58,11203.0,74.7328,74.7424,74.6942,74.7231,11203.0
2023-10-30 13:50:00,77.59,77.6,77.56,77.57,13703.0,74.7328,74.7424,74.7039,74.7135,13703.0
2023-10-30 13:55:00,77.57,77.58,77.53,77.56,15537.0,74.7135,74.7231,74.675,74.7039,15537.0
2023-10-30 14:00:00,77.56,77.57,77.52,77.56,17821.0,74.7039,74.7135,74.6653,74.7039,17821.0
2023-10-30 14:05:00,77.55,77.55,77.41,77.42,14888.0,74.6942,74.6942,74.5594,74.569,14888.0
2023-10-30 14:10:00,77.42,77.51,77.41,77.48,15037.0,74.569,74.6557,74.5594,74.6268,15037.0
2023-10-30 14:15:00,77.47,77.5,77.45,77.49,7777.0,74.6172,74.6461,74.5979,74.6364,7777.0
2023-10-30 14:20:00,77.48,77.51,77.45,77.49,16441.0,74.6268,74.6557,74.5979,74.6364,16441.0
2023-10-30 14:25:00,77.48,77.5,77.45,77.46,13361.0,74.6268,74.6461,74.5979,74.6075,13361.0
2023-10-30 14:30:00,77.46,77.47,77.43,77.47,8634.0,74.6075,74.6172,74.5786,74.6172,8634.0
2023-10-30 14:35:00,77.45,77.53,77.45,77.51,11045.0,74.5979,74.675,74.5979,74.6557,11045.0
2023-10-30 14:40:00,77.5,77.51,77.39,77.4,14612.0,74.6461,74.6557,74.5401,74.5498,14612.0
2023-10-30 14:45:00,77.41,77.57,77.4,77.51,14372.0,74.5594,74.7135,74.5498,74.6557,14372.0
2023-10-30 14:50:00,77.52,77.55,77.46,77.51,11754.0,74.6653,74.6942,74.6075,74.6557,11754.0
2023-10-30 14:55:00,77.5,77.52,77.47,77.49,8119.0,74.6461,74.6653,74.6172,74.6364,8119.0
2023-10-30 15:00:00,77.48,77.56,77.46,77.47,22051.0,74.6268,74.7039,74.6075,74.6172,22051.0
2023-10-30 15:05:00,77.48,77.55,77.46,77.49,10922.0,74.6268,74.6942,74.6075,74.6364,10922.0
2023-10-30 15:10:00,77.5,77.58,77.49,77.58,17192.0,74.6461,74.7231,74.6364,74.7231,17192.0
2023-10-30 15:15:00,77.57,77.57,77.5,77.54,13850.0,74.7135,74.7135,74.6461,74.6846,13850.0
2023-10-30 15:20:00,77.53,77.57,77.52,77.54,20634.0,74.675,74.7135,74.6653,74.6846,20634.0
2023-10-30 15:25:00,77.54,77.54,77.46,77.54,18135.0,74.6846,74.6846,74.6075,74.6846,18135.0
2023-10-30 15:30:00,77.54,77.61,77.53,77.57,16947.0,74.6846,74.752,74.675,74.7135,16947.0
2023-10-30 15:35:00,77.56,77.66,77.54,77.63,21672.0,74.7039,74.8002,74.6846,74.7713,21672.0
2023-10-30 15:40:00,77.62,77.63,77.49,77.62,17835.0,74.7617,74.7713,74.6364,74.7617,17835.0
2023-10-30 15:45:00,77.61,77.61,77.51,77.54,25250.0,74.752,74.752,74.6557,74.6846,25250.0
2023-10-30 15:50:00,77.54,77.56,77.44,77.49,51530.0,74.6846,74.7039,74.5883,74.6364,51530.0
2023-10-30 15:55:00,77.49,77.53,77.39,77.4,146662.0,74.6364,74.675,74.5401,74.5498,146662.0
2023-10-31 09:30:00,77.56,78.24,77.09,78.17,38316.0,74.7039,75.3588,74.2512,75.2914,38316.0
2023-10-31 09:35:00,78.08,78.35,78.08,78.2,25465.0,75.2047,75.4648,75.2047,75.3203,25465.0
2023-10-31 09:40:00,78.18,78.24,78.07,78.16,40940.0,75.301,75.3588,75.1951,75.2818,40940.0
2023-10-31 09:45:00,78.18,78.21,77.83,77.86,34758.0,75.301,75.3299,74.9639,74.9928,34758.0
2023-10-31 09:50:00,77.88,77.94,77.72,77.9,18068.0,75.0121,75.0699,74.858,75.0313,18068.0
2023-10-31 09:55:00,77.92,77.99,77.89,77.92,22876.0,75.0506,75.118,75.0217,75.0506,22876.0
2023-10-31 10:00:00,77.91,77.93,77.71,77.76,29155.0,75.041,75.0602,74.8483,74.8965,29155.0
2023-10-31 10:05:00,77.75,77.77,77.6,77.63,18744.0,74.8869,74.9061,74.7424,74.7713,18744.0
2023-10-31 10:10:00,77.63,77.88,77.63,77.84,17252.0,74.7713,75.0121,74.7713,74.9736,17252.0
2023-10-31 10:15:00,77.86,78.03,77.84,78.03,26705.0,74.9928,75.1566,74.9736,75.1566,26705.0
2023-10-31 10:20:00,78.05,78.05,77.87,77.87,27536.0,75.1758,75.1758,75.0024,75.0024,27536.0
2023-10-31 10:25:00,77.87,77.88,77.69,77.71,13293.0,75.0024,75.0121,74.8291,74.8483,13293.0
2023-10-31 10:30:00,77.72,77.76,77.55,77.55,12667.0,74.858,74.8965,74.6942,74.6942,12667.0
2023-10-31 10:35:00,77.56,77.57,77.51,77.56,14130.0,74.7039,74.7135,74.6557,74.7039,14130.0
2023-10-31 10:40:00,77.54,77.68,77.54,77.67,8912.0,74.6846,74.8194,74.6846,74.8098,8912.0
2023-10-31 10:45:00,77.68,77.7,77.56,77.58,11100.0,74.8194,74.8387,74.7039,74.7231,11100.0
2023-10-31 10:50:00,77.58,77.7,77.57,77.67,11988.0,74.7231,74.8387,74.7135,74.8098,11988.0
2023-10-31 10:55:00,77.67,77.69,77.64,77.66,12172.0,74.8098,74.8291,74.7809,74.8002,12172.0
2023-10-31 11:00:00,77.67,77.71,77.56,77.56,6346.0,74.8098,74.8483,74.7039,74.7039,6346.0
2023-10-31 11:05:00,77.56,77.58,77.49,77.51,9833.0,74.7039,74.7231,74.6364,74.6557,9833.0
2023-10-31 11:10:00,77.52,77.66,77.52,77.66,14314.0,74.6653,74.8002,74.6653,74.8002,14314.0
2023-10-31 11:15:00,77.66,77.66,77.55,77.58,8938.0,74.8002,74.8002,74.6942,74.7231,8938.0
2023-10-31 11:20:00,77.57,77.62,77.51,77.55,18292.0,74.7135,74.7617,74.6557,74.6942,18292.0
2023-10-31 11:25:00,77.54,77.65,77.53,77.59,13721.0,74.6846,74.7905,74.675,74.7328,13721.0
2023-10-31 11:30:00,77.59,77.71,77.56,77.69,9415.0,74.7328,74.8483,74.7039,74.8291,9415.0
2023-10-31 11:35:00,77.72,77.76,77.67,77.73,12181.0,74.858,74.8965,74.8098,74.8676,12181.0
2023-10-31 11:40:00,77.72,77.74,77.64,77.72,11357.0,74.858,74.8772,74.7809,74.858,11357.0
2023-10-31 11:45:00,77.72,77.72,77.55,77.55,14022.0,74.858,74.858,74.6942,74.6942,14022.0
2023-10-31 11:50:00,77.54,77.6,77.54,77.57,8693.0,74.6846,74.7424,74.6846,74.7135,8693.0
2023-10-31 11:55:00,77.56,77.7,77.56,77.7,5925.0,74.7039,74.8387,74.7039,74.8387,5925.0
2023-10-31 12:00:00,77.71,77.73,77.58,77.61,43166.0,74.8483,74.8676,74.7231,74.752,43166.0
2023-10-31 12:05:00,77.61,77.63,77.55,77.63,14205.0,74.752,74.7713,74.6942,74.7713,14205.0
2023-10-31 12:10:00,77.64,77.66,77.51,77.52,8185.0,74.7809,74.8002,74.6557,74.6653,8185.0
2023-10-31 12:15:00,77.52,77.57,77.48,77.51,18671.0,74.6653,74.7135,74.6268,74.6557,18671.0
2023-10-31 12:20:00,77.5,77.54,77.47,77.48,10601.0,74.6461,74.6846,74.6172,74.6268,10601.0
2023-10-31 12:25:00,77.48,77.54,77.45,77.54,8056.0,74.6268,74.6846,74.5979,74.6846,8056.0
2023-10-31 12:30:00,77.56,77.64,77.56,77.59,6477.0,74.7039,74.7809,74.7039,74.7328,6477.0
2023-10-31 12:35:00,77.59,77.61,77.47,77.58,9447.0,74.7328,74.752,74.6172,74.7231,9447.0
2023-10-31 12:40:00,77.58,77.69,77.56,77.67,6868.0,74.7231,74.8291,74.7039,74.8098,6868.0
2023-10-31 12:45:00,77.68,77.68,77.63,77.66,7354.0,74.8194,74.8194,74.7713,74.8002,7354.0
2023-10-31 12:50:00,77.67,77.75,77.66,77.7,6752.0,74.8098,74.8869,74.8002,74.8387,6752.0
2023-10-31 12:55:00,77.7,77.77,77.7,77.75,9925.0,74.8387,74.9061,74.8387,74.8869,9925.0
2023-10-31 13:00:00,77.75,77.85,77.75,77.84,9575.0,74.8869,74.9832,74.8869,74.9736,9575.0
2023-10-31 13:05:00,77.84,77.85,77.79,77.84,9091.0,74.9736,74.9832,74.9254,74.9736,9091.0
2023-10-31 13:10:00,77.84,77.84,77.71,77.83,10755.0,74.9736,74.9736,74.8483,74.9639,10755.0
2023-10-31 13:15:00,77.84,77.88,77.81,77.87,9855.0,74.9736,75.0121,74.9447,75.0024,9855.0
2023-10-31 13:20:00,77.89,77.9,77.87,77.9,4667.0,75.0217,75.0313,75.0024,75.0313,4667.0
2023-10-31 13:25:00,77.92,77.95,77.89,77.95,7366.0,75.0506,75.0795,75.0217,75.0795,7366.0
2023-10-31 13:30:00,77.95,77.99,77.94,77.97,9263.0,75.0795,75.118,75.0699,75.0988,9263.0
2023-10-31 13:35:00,77.98,78.01,77.94,78.0,7755.0,75.1084,75.1373,75.0699,75.1277,7755.0
2023-10-31 13:40:00,78.01,78.05,77.98,78.03,8682.0,75.1373,75.1758,75.1084,75.1566,8682.0
2023-10-31 13:45:00,78.04,78.06,78.01,78.04,8516.0,75.1662,75.1854,75.1373,75.1662,8516.0
2023-10-31 13:50:00,78.06,78.14,78.05,78.12,12153.0,75.1854,75.2625,75.1758,75.2432,12153.0
2023-10-31 13:55:00,78.12,78.14,78.09,78.11,6354.0,75.2432,75.2625,75.2143,75.2336,6354.0
2023-10-31 14:00:00,78.11,78.12,78.06,78.11,13527.0,75.2336,75.2432,75.1854,75.2336,13527.0
2023-10-31 14:05:00,78.11,78.13,78.07,78.08,8438.0,75.2336,75.2529,75.1951,75.2047,8438.0
2023-10-31 14:10:00,78.08,78.13,78.08,78.1,8094.0,75.2047,75.2529,75.2047,75.224,8094.0
2023-10-31 14:15:00,78.1,78.12,78.05,78.06,14845.0,75.224,75.2432,75.1758,75.1854,14845.0
2023-10-31 14:20:00,78.06,78.1,78.03,78.09,22662.0,75.1854,75.224,75.1566,75.2143,22662.0
2023-10-31 14:25:00,78.09,78.1,78.03,78.06,16500.0,75.2143,75.224,75.1566,75.1854,16500.0
2023-10-31 14:30:00,78.06,78.1,78.02,78.06,18974.0,75.1854,75.224,75.1469,75.1854,18974.0
2023-10-31 14:35:00,78.07,78.09,78.04,78.08,13433.0,75.1951,75.2143,75.1662,75.2047,13433.0
2023-10-31 14:40:00,78.08,78.11,78.03,78.09,14107.0,75.2047,75.2336,75.1566,75.2143,14107.0
2023-10-31 14:45:00,78.09,78.16,78.08,78.12,9388.0,75.2143,75.2818,75.2047,75.2432,9388.0
2023-10-31 14:50:00,78.13,78.19,78.13,78.18,9042.0,75.2529,75.3107,75.2529,75.301,9042.0
2023-10-31 14:55:00,78.19,78.24,78.18,78.23,14758.0,75.3107,75.3588,75.301,75.3492,14758.0
2023-10-31 15:00:00,78.23,78.27,78.22,78.26,13151.0,75.3492,75.3877,75.3396,75.3781,13151.0
2023-10-31 15:05:00,78.26,78.26,78.18,78.23,9077.0,75.3781,75.3781,75.301,75.3492,9077.0
2023-10-31 15:10:00,78.24,78.27,78.17,78.2,14848.0,75.3588,75.3877,75.2914,75.3203,14848.0
2023-10-31 15:15:00,78.2,78.3,78.19,78.28,17439.0,75.3203,75.4166,75.3107,75.3973,17439.0
2023-10-31 15:20:00,78.28,78.28,78.19,78.24,26734.0,75.3973,75.3973,75.3107,75.3588,26734.0
2023-10-31 15:25:00,78.23,78.29,78.19,78.28,36372.0,75.3492,75.407,75.3107,75.3973,36372.0
2023-10-31 15:30:00,78.28,78.3,78.2,78.24,41030.0,75.3973,75.4166,75.3203,75.3588,41030.0
2023-10-31 15:35:00,78.24,78.3,78.22,78.24,25144.0,75.3588,75.4166,75.3396,75.3588,25144.0
2023-10-31 15:40:00,78.24,78.27,78.17,78.27,25042.0,75.3588,75.3877,75.2914,75.3877,25042.0
2023-10-31 15:45:00,78.26,78.26,78.14,78.25,30944.0,75.3781,75.3781,75.2625,75.3685,30944.0
2023-10-31 15:50:00,78.25,78.29,78.14,78.15,88439.0,75.3685,75.407,75.2625,75.2721,88439.0
2023-10-31 15:55:00,78.15,78.3,78.04,78.1,468482.0,75.2721,75.4166,75.1662,75.224,468482.0
2023-11-01 09:30:00,78.3,78.3,77.92,77.94,43203.0,75.4166,75.4166,75.0506,75.0699,43203.0
2023-11-01 09:35:00,77.97,78.05,77.72,78.03,20108.0,75.0988,75.1758,74.858,75.1566,20108.0
2023-11-01 09:40:00,78.03,78.14,77.93,77.94,12212.0,75.1566,75.2625,75.0602,75.0699,12212.0
2023-11-01 09:45:00,77.99,78.34,77.99,78.32,12507.0,75.118,75.4551,75.118,75.4359,12507.0
2023-11-01 09:50:00,78.32,78.33,78.05,78.13,14797.0,75.4359,75.4455,75.1758,75.2529,14797.0
2023-11-01 09:55:00,78.16,78.29,78.14,78.19,35782.0,75.2818,75.407,75.2625,75.3107,35782.0
2023-11-01 10:00:00,78.2,78.38,78.15,78.27,28963.0,75.3203,75.4937,75.2721,75.3877,28963.0
2023-11-01 10:05:00,78.3,78.3,78.1,78.2,53958.0,75.4166,75.4166,75.224,75.3203,53958.0
2023-11-01 10:10:00,78.22,78.3,78.13,78.3,20378.0,75.3396,75.4166,75.2529,75.4166,20378.0
2023-11-01 10:15:00,78.31,78.43,78.29,78.43,32260.0,75.4262,75.5418,75.407,75.5418,32260.0
2023-11-01 10:20:00,78.45,78.62,78.44,78.59,18060.0,75.5611,75.7248,75.5515,75.6959,18060.0
2023-11-01 10:25:00,78.59,78.59,78.47,78.5,22769.0,75.6959,75.6959,75.5804,75.6092,22769.0
2023-11-01 10:30:00,78.48,78.5,78.42,78.5,19127.0,75.59,75.6092,75.5322,75.6092,19127.0
2023-11-01 10:35:00,78.5,78.56,78.49,78.52,23573.0,75.6092,75.667,75.5996,75.6285,23573.0
2023-11-01 10:40:00,78.53,78.58,78.5,78.53,18042.0,75.6381,75.6863,75.6092,75.6381,18042.0
2023-11-01 10:45:00,78.54,78.71,78.54,78.62,49333.0,75.6478,75.8115,75.6478,75.7248,49333.0
2023-11-01 10:50:00,78.61,78.64,78.55,78.6,18183.0,75.7152,75.7441,75.6574,75.7056,18183.0
2023-11-01 10:55:00,78.61,78.72,78.6,78.71,18576.0,75.7152,75.8211,75.7056,75.8115,18576.0
2023-11-01 11:00:00,78.72,78.8,78.72,78.76,14064.0,75.8211,75.8982,75.8211,75.8597,14064.0
2023-11-01 11:05:00,78.74,78.83,78.73,78.82,36900.0,75.8404,75.9271,75.8308,75.9175,36900.0
2023-11-01 11:10:00,78.82,78.82,78.66,78.77,49537.0,75.9175,75.9175,75.7634,75.8693,49537.0
2023-11-01 11:15:00,78.76,78.86,78.72,78.86,15190.0,75.8597,75.956,75.8211,75.956,15190.0
2023-11-01 11:20:00,78.84,78.95,78.77,78.83,64561.0,75.9367,76.0427,75.8693,75.9271,64561.0
2023-11-01 11:25:00,78.83,78.89,78.75,78.84,14781.0,75.9271,75.9849,75.85,75.9367,14781.0
2023-11-01 11:30:00,78.85,78.89,78.81,78.86,11721.0,75.9464,75.9849,75.9078,75.956,11721.0
2023-11-01 11:35:00,78.85,79.06,78.84,78.95,25951.0,75.9464,76.1486,75.9367,76.0427,25951.0
2023-11-01 11:40:00,78.92,78.94,78.89,78.9,15433.0,76.0138,76.033,75.9849,75.9945,15433.0
2023-11-01 11:45:00,78.89,78.95,78.88,78.93,18698.0,75.9849,76.0427,75.9753,76.0234,18698.0
2023-11-01 11:50:00,78.93,78.94,78.82,78.82,53738.0,76.0234,76.033,75.9175,75.9175,53738.0
2023-11-01 11:55:00,78.82,78.87,78.69,78.7,25584.0,75.9175,75.9656,75.7922,75.8019,25584.0
2023-11-01 12:00:00,78.69,78.79,78.67,78.71,33887.0,75.7922,75.8886,75.773,75.8115,33887.0
2023-11-01 12:05:00,78.7,78.77,78.56,78.64,24467.0,75.8019,75.8693,75.667,75.7441,24467.0
2023-11-01 12:10:00,78.65,78.72,78.62,78.64,48424.0,75.7537,75.8211,75.7248,75.7441,48424.0
2023-11-01 12:15:00,78.63,78.65,78.53,78.55,53858.0,75.7345,75.7537,75.6381,75.6574,53858.0
2023-11-01 12:20:00,78.56,78.6,78.49,78.56,24240.0,75.667,75.7056,75.5996,75.667,24240.0
2023-11-01 12:25:00,78.56,78.57,78.49,78.5,19101.0,75.667,75.6767,75.5996,75.6092,19101.0
2023-11-01 12:30:00,78.5,78.5,78.35,78.35,25984.0,75.6092,75.6092,75.4648,75.4648,25984.0
2023-11-01 12:35:00,78.33,78.33,78.18,78.18,13160.0,75.4455,75.4455,75.301,75.301,13160.0
2023-11-01 12:40:00,78.17,78.31,78.16,78.27,12906.0,75.2914,75.4262,75.2818,75.3877,12906.0
2023-11-01 12:45:00,78.28,78.38,78.26,78.38,14742.0,75.3973,75.4937,75.3781,75.4937,14742.0
2023-11-01 12:50:00,78.38,78.44,78.36,78.42,13017.0,75.4937,75.5515,75.4744,75.5322,13017.0
2023-11-01 12:55:00,78.42,78.46,78.41,78.44,10986.0,75.5322,75.5707,75.5226,75.5515,10986.0
2023-11-01 13:00:00,78.44,78.44,78.39,78.42,25645.0,75.5515,75.5515,75.5033,75.5322,25645.0
2023-11-01 13:05:00,78.42,78.49,78.41,78.43,9166.0,75.5322,75.5996,75.5226,75.5418,9166.0
2023-11-01 13:10:00,78.44,78.53,78.44,78.53,7403.0,75.5515,75.6381,75.5515,75.6381,7403.0
2023-11-01 13:15:00,78.54,78.56,78.51,78.54,9508.0,75.6478,75.667,75.6189,75.6478,9508.0
2023-11-01 13:20:00,78.54,78.55,78.32,78.38,9974.0,75.6478,75.6574,75.4359,75.4937,9974.0
2023-11-01 13:25:00,78.38,78.47,78.34,78.44,8476.0,75.4937,75.5804,75.4551,75.5515,8476.0
2023-11-01 13:30:00,78.43,78.43,78.31,78.35,12151.0,75.5418,75.5418,75.4262,75.4648,12151.0
2023-11-01 13:35:00,78.35,78.41,78.34,78.41,6568.0,75.4648,75.5226,75.4551,75.5226,6568.0
2023-11-01 13:40:00,78.4,78.49,78.38,78.49,9455.0,75.5129,75.5996,75.4937,75.5996,9455.0
2023-11-01 13:45:00,78.49,78.49,78.41,78.45,9295.0,75.5996,75.5996,75.5226,75.5611,9295.0
2023-11-01 13:50:00,78.46,78.62,78.46,78.56,11663.0,75.5707,75.7248,75.5707,75.667,11663.0
2023-11-01 13:55:00,78.55,78.57,78.53,78.54,6522.0,75.6574,75.6767,75.6381,75.6478,6522.0
2023-11-01 14:00:00,78.55,78.67,78.48,78.56,20034.0,75.6574,75.773,75.59,75.667,20034.0
2023-11-01 14:05:00,78.55,78.57,78.51,78.52,9409.0,75.6574,75.6767,75.6189,75.6285,9409.0
2023-11-01 14:10:00,78.51,78.61,78.36,78.37,49563.0,75.6189,75.7152,75.4744,75.484,49563.0
2023-11-01 14:15:00,78.37,78.38,78.28,78.38,97642.0,75.484,75.4937,75.3973,75.4937,97642.0
2023-11-01 14:20:00,78.4,78.54,78.4,78.53,8643.0,75.5129,75.6478,75.5129,75.6381,8643.0
2023-11-01 14:25:00,78.52,78.73,78.51,78.68,36400.0,75.6285,75.8308,75.6189,75.7826,36400.0
2023-11-01 14:30:00,78.69,78.82,78.68,78.71,19064.0,75.7922,75.9175,75.7826,75.8115,19064.0
2023-11-01 14:35:00,78.72,78.83,78.67,78.7,30412.0,75.8211,75.9271,75.773,75.8019,30412.0
2023-11-01 14:40:00,78.69,78.69,78.51,78.54,17999.0,75.7922,75.7922,75.6189,75.6478,17999.0
2023-11-01 14:45:00,78.51,78.6,78.43,78.59,24910.0,75.6189,75.7056,75.5418,75.6959,24910.0
2023-11-01 14:50:00,78.59,78.73,78.52,78.69,21413.0,75.6959,75.8308,75.6285,75.7922,21413.0
2023-11-01 14:55:00,78.7,78.93,78.69,78.92,15662.0,75.8019,76.0234,75.7922,76.0138,15662.0
2023-11-01 15:00:00,78.92,79.12,78.92,79.05,18188.0,76.0138,76.2064,76.0138,76.139,18188.0
2023-11-01 15:05:00,79.06,79.15,79.06,79.11,17020.0,76.1486,76.2353,76.1486,76.1968,17020.0
2023-11-01 15:10:00,79.12,79.15,78.98,79.1,45842.0,76.2064,76.2353,76.0716,76.1872,45842.0
2023-11-01 15:15:00,79.1,79.16,79.06,79.11,52153.0,76.1872,76.2449,76.1486,76.1968,52153.0
2023-11-01 15:20:00,79.11,79.29,79.11,79.26,79468.0,76.1968,76.3702,76.1968,76.3413,79468.0
2023-11-01 15:25:00,79.27,79.27,79.02,79.11,47320.0,76.3509,76.3509,76.1101,76.1968,47320.0
2023-11-01 15:30:00,79.1,79.17,79.04,79.14,50979.0,76.1872,76.2546,76.1294,76.2257,50979.0
2023-11-01 15:35:00,79.13,79.18,79.08,79.15,39010.0,76.216,76.2642,76.1679,76.2353,39010.0
2023-11-01 15:40:00,79.15,79.15,78.98,78.98,39437.0,76.2353,76.2353,76.0716,76.0716,39437.0
2023-11-01 15:45:00,78.98,78.98,78.86,78.97,43713.0,76.0716,76.0716,75.956,76.0619,43713.0
2023-11-01 15:50:00,78.97,79.04,78.87,79.04,72792.0,76.0619,76.1294,75.9656,76.1294,72792.0
2023-11-01 15:55:00,79.03,79.06,78.96,79.06,168852.0,76.1197,76.1486,76.0523,76.1486,168852.0
2023-11-02 09:30:00,79.05,80.0,78.68,79.99,84628.0,76.139,77.054,75.7826,77.0444,84628.0
2023-11-02 09:35:00,80.11,80.85,80.1,80.81,47147.0,77.16,77.8727,77.1503,77.8342,47147.0
2023-11-02 09:40:00,80.8,81.07,80.28,80.52,64560.0,77.8245,78.0846,77.3237,77.5549,64560.0
2023-11-02 09:45:00,80.52,81.17,80.36,80.88,37018.0,77.5549,78.1809,77.4008,77.9016,37018.0
2023-11-02 09:50:00,80.88,81.09,80.74,81.01,32507.0,77.9016,78.1039,77.7668,78.0268,32507.0
2023-11-02 09:55:00,81.05,81.26,80.83,80.83,22981.0,78.0653,78.2676,77.8534,77.8534,22981.0
2023-11-02 10:00:00,80.78,80.8,80.52,80.63,18900.0,77.8053,77.8245,77.5549,77.6608,18900.0
2023-11-02 10:05:00,80.62,80.8,80.62,80.66,22824.0,77.6512,77.8245,77.6512,77.6897,22824.0
2023-11-02 10:10:00,80.66,80.8,80.61,80.63,19995.0,77.6897,77.8245,77.6415,77.6608,19995.0
2023-11-02 10:15:00,80.59,80.8,80.59,80.65,16708.0,77.6223,77.8245,77.6223,77.6801,16708.0
2023-11-02 10:20:00,80.67,80.93,80.67,80.87,25992.0,77.6993,77.9498,77.6993,77.892,25992.0
2023-11-02 10:25:00,80.85,80.89,80.76,80.77,20727.0,77.8727,77.9112,77.786,77.7957,20727.0
2023-11-02 10:30:00,80.78,80.97,80.78,80.97,16846.0,77.8053,77.9883,77.8053,77.9883,16846.0
2023-11-02 10:35:00,80.96,81.07,80.88,80.93,19858.0,77.9787,78.0846,77.9016,77.9498,19858.0
2023-11-02 10:40:00,80.93,81.11,80.89,81.05,17202.0,77.9498,78.1231,77.9112,78.0653,17202.0
2023-11-02 10:45:00,81.06,81.08,80.87,81.08,21327.0,78.075,78.0942,77.892,78.0942,21327.0
2023-11-02 10:50:00,81.1,81.1,80.87,80.97,16921.0,78.1135,78.1135,77.892,77.9883,16921.0
2023-11-02 10:55:00,80.95,81.18,80.93,81.13,26264.0,77.969,78.1906,77.9498,78.1424,26264.0
2023-11-02 11:00:00,81.13,81.17,80.91,80.97,20530.0,78.1424,78.1809,77.9305,77.9883,20530.0
2023-11-02 11:05:00,80.98,80.99,80.87,80.94,14259.0,77.9979,78.0076,77.892,77.9594,14259.0
2023-11-02 11:10:00,80.95,80.96,80.74,80.74,19664.0,77.969,77.9787,77.7668,77.7668,19664.0
2023-11-02 11:15:00,80.73,80.82,80.63,80.82,25860.0,77.7571,77.8438,77.6608,77.8438,25860.0
2023-11-02 11:20:00,80.82,80.82,80.62,80.7,15921.0,77.8438,77.8438,77.6512,77.7282,15921.0
2023-11-02 11:25:00,80.7,80.83,80.69,80.8,13941.0,77.7282,77.8534,77.7186,77.8245,13941.0
2023-11-02 11:30:00,80.77,80.92,80.7,80.89,15166.0,77.7957,77.9401,77.7282,77.9112,15166.0
2023-11-02 11:35:00,80.88,81.0,80.82,80.87,15444.0,77.9016,78.0172,77.8438,77.892,15444.0
2023-11-02 11:40:00,80.87,80.96,80.85,80.91,8865.0,77.892,77.9787,77.8727,77.9305,8865.0
2023-11-02 11:45:00,80.91,80.97,80.85,80.91,14040.0,77.9305,77.9883,77.8727,77.9305,14040.0
2023-11-02 11:50:00,80.92,80.98,80.82,80.85,14186.0,77.9401,77.9979,77.8438,77.8727,14186.0
2023-11-02 11:55:00,80.86,80.87,80.76,80.8,11634.0,77.8823,77.892,77.786,77.8245,11634.0
2023-11-02 12:00:00,80.78,80.94,80.75,80.91,13021.0,77.8053,77.9594,77.7764,77.9305,13021.0
2023-11-02 12:05:00,80.92,80.98,80.89,80.97,5432.0,77.9401,77.9979,77.9112,77.9883,5432.0
2023-11-02 12:10:00,80.96,81.01,80.92,80.92,19347.0,77.9787,78.0268,77.9401,77.9401,19347.0
2023-11-02 12:15:00,80.92,80.99,80.87,80.92,17097.0,77.9401,78.0076,77.892,77.9401,17097.0
2023-11-02 12:20:00,80.93,80.95,80.83,80.9,17900.0,77.9498,77.969,77.8534,77.9209,17900.0
2023-11-02 12:25:00,80.9,80.91,80.77,80.79,18884.0,77.9209,77.9305,77.7957,77.8149,18884.0
2023-11-02 12:30:00,80.8,80.81,80.71,80.79,15025.0,77.8245,77.8342,77.7379,77.8149,15025.0
2023-11-02 12:35:00,80.78,80.89,80.72,80.87,15820.0,77.8053,77.9112,77.7475,77.892,15820.0
2023-11-02 12:40:00,80.86,80.93,80.85,80.92,23617.0,77.8823,77.9498,77.8727,77.9401,23617.0
2023-11-02 12:45:00,80.93,81.1,80.92,81.04,20079.0,77.9498,78.1135,77.9401,78.0557,20079.0
2023-11-02 12:50:00,81.04,81.13,81.03,81.09,8971.0,78.0557,78.1424,78.0461,78.1039,8971.0
2023-11-02 12:55:00,81.09,81.09,80.95,80.99,12791.0,78.1039,78.1039,77.969,78.0076,12791.0
2023-11-02 13:00:00,81.01,81.05,80.96,80.96,10146.0,78.0268,78.0653,77.9787,77.9787,10146.0
2023-11-02 13:05:00,80.96,81.08,80.95,80.99,6929.0,77.9787,78.0942,77.969,78.0076,6929.0
2023-11-02 13:10:00,80.98,81.13,80.98,81.1,11879.0,77.9979,78.1424,77.9979,78.1135,11879.0
2023-11-02 13:15:00,81.1,81.18,81.1,81.13,14705.0,78.1135,78.1906,78.1135,78.1424,14705.0
2023-11-02 13:20:00,81.13,81.18,81.08,81.17,12959.0,78.1424,78.1906,78.0942,78.1809,12959.0
2023-11-02 13:25:00,81.18,81.22,81.15,81.15,6612.0,78.1906,78.2291,78.1617,78.1617,6612.0
2023-11-02 13:30:00,81.17,81.32,81.17,81.3,14934.0,78.1809,78.3254,78.1809,78.3061,14934.0
2023-11-02 13:35:00,81.3,81.32,81.25,81.32,9655.0,78.3061,78.3254,78.258,78.3254,9655.0
2023-11-02 13:40:00,81.31,81.32,81.27,81.29,11064.0,78.3158,78.3254,78.2772,78.2965,11064.0
2023-11-02 13:45:00,81.29,81.4,81.28,81.33,9346.0,78.2965,78.4025,78.2869,78.335,9346.0
2023-11-02 13:50:00,81.33,81.35,81.3,81.32,9540.0,78.335,78.3543,78.3061,78.3254,9540.0
2023-11-02 13:55:00,81.33,81.45,81.33,81.38,14783.0,78.335,78.4506,78.335,78.3832,14783.0
2023-11-02 14:00:00,81.37,81.44,81.37,81.41,11999.0,78.3736,78.441,78.3736,78.4121,11999.0
2023-11-02 14:05:00,81.41,81.47,81.38,81.42,13514.0,78.4121,78.4699,78.3832,78.4217,13514.0
2023-11-02 14:10:00,81.42,81.5,81.33,81.37,46779.0,78.4217,78.4988,78.335,78.3736,46779.0
2023-11-02 14:15:00,81.37,81.5,81.37,81.49,14733.0,78.3736,78.4988,78.3736,78.4891,14733.0
2023-11-02 14:20:00,81.48,81.49,81.42,81.45,9698.0,78.4795,78.4891,78.4217,78.4506,9698.0
2023-11-02 14:25:00,81.43,81.46,81.4,81.44,12588.0,78.4313,78.4602,78.4025,78.441,12588.0
2023-11-02 14:30:00,81.44,81.48,81.4,81.42,10616.0,78.441,78.4795,78.4025,78.4217,10616.0
2023-11-02 14:35:00,81.42,81.59,81.42,81.56,21437.0,78.4217,78.5855,78.4217,78.5566,21437.0
2023-11-02 14:40:00,81.56,81.6,81.53,81.54,13800.0,78.5566,78.5951,78.5277,78.5373,13800.0
2023-11-02 14:45:00,81.54,81.58,81.46,81.48,13733.0,78.5373,78.5758,78.4602,78.4795,13733.0
2023-11-02 14:50:00,81.49,81.57,81.48,81.52,37523.0,78.4891,78.5662,78.4795,78.518,37523.0
2023-11-02 14:55:00,81.52,81.59,81.52,81.59,21317.0,78.518,78.5855,78.518,78.5855,21317.0
2023-11-02 15:00:00,81.6,81.66,81.43,81.46,55372.0,78.5951,78.6529,78.4313,78.4602,55372.0
2023-11-02 15:05:00,81.46,81.49,81.4,81.42,26904.0,78.4602,78.4891,78.4025,78.4217,26904.0
2023-11-02 15:10:00,81.42,81.47,81.16,81.2,55053.0,78.4217,78.4699,78.1713,78.2098,55053.0
2023-11-02 15:15:00,81.2,81.42,81.19,81.34,37026.0,78.2098,78.4217,78.2002,78.3447,37026.0
2023-11-02 15:20:00,81.33,81.4,81.29,81.36,22626.0,78.335,78.4025,78.2965,78.3639,22626.0
2023-11-02 15:25:00,81.35,81.35,81.2,81.29,54631.0,78.3543,78.3543,78.2098,78.2965,54631.0
2023-11-02 15:30:00,81.3,81.46,81.29,81.39,26651.0,78.3061,78.4602,78.2965,78.3928,26651.0
2023-11-02 15:35:00,81.4,81.5,81.39,81.5,28181.0,78.4025,78.4988,78.3928,78.4988,28181.0
2023-11-02 15:40:00,81.49,81.53,81.42,81.52,40874.0,78.4891,78.5277,78.4217,78.518,40874.0
2023-11-02 15:45:00,81.53,81.56,81.48,81.48,43331.0,78.5277,78.5566,78.4795,78.4795,43331.0
2023-11-02 15:50:00,81.46,81.62,81.42,81.62,78569.0,78.4602,78.6144,78.4217,78.6144,78569.0
2023-11-02 15:55:00,81.62,81.75,81.57,81.74,198043.0,78.6144,78.7396,78.5662,78.7299,198043.0
2023-11-03 09:30:00,81.97,82.26,81.84,81.95,80062.0,78.9515,79.2308,78.8263,78.9322,80062.0
2023-11-03 09:35:00,81.97,82.13,81.87,81.92,26988.0,78.9515,79.1056,78.8551,78.9033,26988.0
2023-11-03 09:40:00,81.95,81.98,81.72,81.81,28669.0,78.9322,78.9611,78.7107,78.7974,28669.0
2023-11-03 09:45:00,81.76,81.96,81.67,81.9,20321.0,78.7492,78.9418,78.6625,78.884,20321.0
2023-11-03 09:50:00,81.9,81.91,81.67,81.75,18344.0,78.884,78.8937,78.6625,78.7396,18344.0
2023-11-03 09:55:00,81.75,81.78,81.66,81.74,12653.0,78.7396,78.7685,78.6529,78.7299,12653.0
2023-11-03 10:00:00,81.75,81.79,81.47,81.56,30001.0,78.7396,78.7781,78.4699,78.5566,30001.0
2023-11-03 10:05:00,81.54,81.54,81.33,81.39,20728.0,78.5373,78.5373,78.335,78.3928,20728.0
2023-11-03 10:10:00,81.37,81.45,81.22,81.44,29971.0,78.3736,78.4506,78.2291,78.441,29971.0
2023-11-03 10:15:00,81.46,81.61,81.4,81.48,29187.0,78.4602,78.6047,78.4025,78.4795,29187.0
2023-11-03 10:20:00,81.49,81.58,81.45,81.58,47268.0,78.4891,78.5758,78.4506,78.5758,47268.0
2023-11-03 10:25:00,81.59,81.68,81.54,81.65,19896.0,78.5855,78.6721,78.5373,78.6432,19896.0
2023-11-03 10:30:00,81.67,81.72,81.62,81.67,14117.0,78.6625,78.7107,78.6144,78.6625,14117.0
2023-11-03 10:35:00,81.68,81.8,81.62,81.8,20700.0,78.6721,78.7877,78.6144,78.7877,20700.0
2023-11-03 10:40:00,81.8,81.81,81.68,81.78,24554.0,78.7877,78.7974,78.6721,78.7685,24554.0
2023-11-03 10:45:00,81.8,81.98,81.8,81.98,14722.0,78.7877,78.9611,78.7877,78.9611,14722.0
2023-11-03 10:50:00,81.97,81.97,81.75,81.78,21158.0,78.9515,78.9515,78.7396,78.7685,21158.0
2023-11-03 10:55:00,81.8,82.05,81.8,81.99,11868.0,78.7877,79.0285,78.7877,78.9707,11868.0
2023-11-03 11:00:00,82.0,82.08,81.98,82.04,10477.0,78.9804,79.0574,78.9611,79.0189,10477.0
2023-11-03 11:05:00,82.04,82.13,81.99,82.04,10873.0,79.0189,79.1056,78.9707,79.0189,10873.0
2023-11-03 11:10:00,82.06,82.18,82.02,82.17,11897.0,79.0381,79.1537,78.9996,79.1441,11897.0
2023-11-03 11:15:00,82.17,82.21,82.08,82.12,13660.0,79.1441,79.1826,79.0574,79.0959,13660.0
2023-11-03 11:20:00,82.15,82.25,82.15,82.22,15163.0,79.1248,79.2212,79.1248,79.1923,15163.0
2023-11-03 11:25:00,82.22,82.27,82.1,82.1,16512.0,79.1923,79.2404,79.0767,79.0767,16512.0
2023-11-03 11:30:00,82.11,82.21,82.1,82.12,16680.0,79.0863,79.1826,79.0767,79.0959,16680.0
2023-11-03 11:35:00,82.13,82.17,82.06,82.16,16058.0,79.1056,79.1441,79.0381,79.1345,16058.0
2023-11-03 11:40:00,82.17,82.24,82.15,82.24,15608.0,79.1441,79.2115,79.1248,79.2115,15608.0
2023-11-03 11:45:00,82.24,82.29,82.22,82.23,15512.0,79.2115,79.2597,79.1923,79.2019,15512.0
2023-11-03 11:50:00,82.23,82.35,82.23,82.32,16114.0,79.2019,79.3175,79.2019,79.2886,16114.0
2023-11-03 11:55:00,82.33,82.33,82.26,82.3,16427.0,79.2982,79.2982,79.2308,79.2693,16427.0
2023-11-03 12:00:00,82.31,82.37,82.28,82.32,17961.0,79.2789,79.3367,79.25,79.2886,17961.0
2023-11-03 12:05:00,82.32,82.36,82.27,82.3,19677.0,79.2886,79.3271,79.2404,79.2693,19677.0
2023-11-03 12:10:00,82.29,82.3,82.23,82.27,10965.0,79.2597,79.2693,79.2019,79.2404,10965.0
2023-11-03 12:15:00,82.26,82.26,82.11,82.21,12692.0,79.2308,79.2308,79.0863,79.1826,12692.0
2023-11-03 12:20:00,82.18,82.23,82.17,82.2,14698.0,79.1537,79.2019,79.1441,79.173,14698.0
2023-11-03 12:25:00,82.2,82.2,82.12,82.19,26517.0,79.173,79.173,79.0959,79.1634,26517.0
2023-11-03 12:30:00,82.2,82.29,82.16,82.28,27326.0,79.173,79.2597,79.1345,79.25,27326.0
2023-11-03 12:35:00,82.28,82.34,82.27,82.3,11756.0,79.25,79.3078,79.2404,79.2693,11756.0
2023-11-03 12:40:00,82.3,82.34,82.27,82.33,20700.0,79.2693,79.3078,79.2404,79.2982,20700.0
2023-11-03 12:45:00,82.33,82.37,82.3,82.35,11172.0,79.2982,79.3367,79.2693,79.3175,11172.0
2023-11-03 12:50:00,82.37,82.49,82.37,82.47,12187.0,79.3367,79.4523,79.3367,79.4331,12187.0
2023-11-03 12:55:00,82.47,82.54,82.47,82.52,15967.0,79.4331,79.5005,79.4331,79.4812,15967.0
2023-11-03 13:00:00,82.51,82.53,82.5,82.52,8522.0,79.4716,79.4908,79.4619,79.4812,8522.0
2023-11-03 13:05:00,82.52,82.54,82.48,82.51,10172.0,79.4812,79.5005,79.4427,79.4716,10172.0
2023-11-03 13:10:00,82.51,82.51,82.46,82.46,9521.0,79.4716,79.4716,79.4234,79.4234,9521.0
2023-11-03 13:15:00,82.46,82.49,82.45,82.46,6543.0,79.4234,79.4523,79.4138,79.4234,6543.0
2023-11-03 13:20:00,82.46,82.48,82.42,82.44,10236.0,79.4234,79.4427,79.3849,79.4042,10236.0
2023-11-03 13:25:00,82.43,82.44,82.37,82.39,14477.0,79.3945,79.4042,79.3367,79.356,14477.0
2023-11-03 13:30:00,82.39,82.51,82.39,82.5,12486.0,79.356,79.4716,79.356,79.4619,12486.0
2023-11-03 13:35:00,82.49,82.5,82.44,82.47,9464.0,79.4523,79.4619,79.4042,79.4331,9464.0
2023-11-03 13:40:00,82.47,82.48,82.41,82.47,15825.0,79.4331,79.4427,79.3753,79.4331,15825.0
2023-11-03 13:45:00,82.47,82.48,82.44,82.45,8697.0,79.4331,79.4427,79.4042,79.4138,8697.0
2023-11-03 13:50:00,82.45,82.5,82.39,82.5,13551.0,79.4138,79.4619,79.356,79.4619,13551.0
2023-11-03 13:55:00,82.51,82.64,82.51,82.62,10962.0,79.4716,79.5968,79.4716,79.5775,10962.0
2023-11-03 14:00:00,82.62,82.65,82.59,82.59,11832.0,79.5775,79.6064,79.5486,79.5486,11832.0
2023-11-03 14:05:00,82.59,82.6,82.32,82.44,13555.0,79.5486,79.5583,79.2886,79.4042,13555.0
2023-11-03 14:10:00,82.42,82.46,82.4,82.43,7905.0,79.3849,79.4234,79.3656,79.3945,7905.0
2023-11-03 14:15:00,82.44,82.5,82.43,82.47,13210.0,79.4042,79.4619,79.3945,79.4331,13210.0
2023-11-03 14:20:00,82.47,82.47,82.4,82.4,10243.0,79.4331,79.4331,79.3656,79.3656,10243.0
2023-11-03 14:25:00,82.4,82.49,82.39,82.49,9029.0,79.3656,79.4523,79.356,79.4523,9029.0
2023-11-03 14:30:00,82.48,82.57,82.47,82.53,9019.0,79.4427,79.5294,79.4331,79.4908,9019.0
2023-11-03 14:35:00,82.52,82.54,82.5,82.51,16134.0,79.4812,79.5005,79.4619,79.4716,16134.0
2023-11-03 14:40:00,82.51,82.59,82.51,82.56,20227.0,79.4716,79.5486,79.4716,79.5197,20227.0
2023-11-03 14:45:00,82.56,82.63,82.53,82.58,18799.0,79.5197,79.5872,79.4908,79.539,18799.0
2023-11-03 14:50:00,82.59,82.62,82.53,82.54,22014.0,79.5486,79.5775,79.4908,79.5005,22014.0
2023-11-03 14:55:00,82.55,82.58,82.52,82.58,23178.0,79.5101,79.539,79.4812,79.539,23178.0
2023-11-03 15:00:00,82.59,82.68,82.59,82.67,29267.0,79.5486,79.6353,79.5486,79.6257,29267.0
2023-11-03 15:05:00,82.67,82.72,82.57,82.58,22520.0,79.6257,79.6738,79.5294,79.539,22520.0
2023-11-03 15:10:00,82.59,82.61,82.46,82.5,39799.0,79.5486,79.5679,79.4234,79.4619,39799.0
2023-11-03 15:15:00,82.51,82.53,82.43,82.44,16039.0,79.4716,79.4908,79.3945,79.4042,16039.0
2023-11-03 15:20:00,82.44,82.53,82.44,82.49,19611.0,79.4042,79.4908,79.4042,79.4523,19611.0
2023-11-03 15:25:00,82.5,82.51,82.47,82.5,16450.0,79.4619,79.4716,79.4331,79.4619,16450.0
2023-11-03 15:30:00,82.5,82.52,82.46,82.49,31195.0,79.4619,79.4812,79.4234,79.4523,31195.0
2023-11-03 15:35:00,82.48,82.51,82.44,82.44,17529.0,79.4427,79.4716,79.4042,79.4042,17529.0
2023-11-03 15:40:00,82.45,82.45,82.32,82.4,26164.0,79.4138,79.4138,79.2886,79.3656,26164.0
2023-11-03 15:45:00,82.39,82.41,82.25,82.3,34262.0,79.356,79.3753,79.2212,79.2693,34262.0
2023-11-03 15:50:00,82.28,82.32,82.2,82.2,58867.0,79.25,79.2886,79.173,79.173,58867.0
2023-11-03 15:55:00,82.2,82.27,82.12,82.21,139142.0,79.173,79.2404,79.0959,79.1826,139142.0
2023-11-06 09:30:00,82.23,82.48,81.9,82.0,65825.0,79.2019,79.4427,78.884,78.9804,65825.0
2023-11-06 09:35:00,82.0,82.05,81.49,81.59,73271.0,78.9804,79.0285,78.4891,78.5855,73271.0
2023-11-06 09:40:00,81.58,81.6,81.41,81.5,29200.0,78.5758,78.5951,78.4121,78.4988,29200.0
2023-11-06 09:45:00,81.51,81.6,81.29,81.57,22983.0,78.5084,78.5951,78.2965,78.5662,22983.0
2023-11-06 09:50:00,81.58,81.61,81.44,81.53,22605.0,78.5758,78.6047,78.441,78.5277,22605.0
2023-11-06 09:55:00,81.51,81.54,81.3,81.43,15122.0,78.5084,78.5373,78.3061,78.4313,15122.0
2023-11-06 10:00:00,81.45,81.45,81.27,81.29,16402.0,78.4506,78.4506,78.2772,78.2965,16402.0
2023-11-06 10:05:00,81.26,81.33,81.06,81.11,24893.0,78.2676,78.335,78.075,78.1231,24893.0
2023-11-06 10:10:00,81.12,81.22,80.93,81.18,25027.0,78.1328,78.2291,77.9498,78.1906,25027.0
2023-11-06 10:15:00,81.18,81.21,81.06,81.11,14582.0,78.1906,78.2195,78.075,78.1231,14582.0
2023-11-06 10:20:00,81.11,81.13,80.99,81.05,35512.0,78.1231,78.1424,78.0076,78.0653,35512.0
2023-11-06 10:25:00,81.04,81.04,80.87,80.94,35438.0,78.0557,78.0557,77.892,77.9594,35438.0
2023-11-06 10:30:00,80.94,81.09,80.85,81.02,30882.0,77.9594,78.1039,77.8727,78.0364,30882.0
2023-11-06 10:35:00,81.0,81.12,80.98,81.07,16456.0,78.0172,78.1328,77.9979,78.0846,16456.0
2023-11-06 10:40:00,81.07,81.11,80.97,81.01,14887.0,78.0846,78.1231,77.9883,78.0268,14887.0
2023-11-06 10:45:00,81.01,81.1,80.97,81.0,15744.0,78.0268,78.1135,77.9883,78.0172,15744.0
2023-11-06 10:50:00,81.0,81.07,80.98,81.04,9757.0,78.0172,78.0846,77.9979,78.0557,9757.0
2023-11-06 10:55:00,81.05,81.14,80.99,81.11,10308.0,78.0653,78.152,78.0076,78.1231,10308.0
2023-11-06 11:00:00,81.11,81.22,81.1,81.19,19345.0,78.1231,78.2291,78.1135,78.2002,19345.0
2023-11-06 11:05:00,81.18,81.27,81.18,81.25,6775.0,78.1906,78.2772,78.1906,78.258,6775.0
2023-11-06 11:10:00,81.27,81.31,81.16,81.25,21071.0,78.2772,78.3158,78.1713,78.258,21071.0
2023-11-06 11:15:00,81.26,81.29,81.23,81.23,11131.0,78.2676,78.2965,78.2387,78.2387,11131.0
2023-11-06 11:20:00,81.23,81.29,81.22,81.24,10889.0,78.2387,78.2965,78.2291,78.2483,10889.0
2023-11-06 11:25:00,81.26,81.28,81.19,81.19,8285.0,78.2676,78.2869,78.2002,78.2002,8285.0
2023-11-06 11:30:00,81.18,81.19,81.11,81.16,10730.0,78.1906,78.2002,78.1231,78.1713,10730.0
2023-11-06 11:35:00,81.15,81.22,81.13,81.21,8036.0,78.1617,78.2291,78.1424,78.2195,8036.0
2023-11-06 11:40:00,81.21,81.25,81.11,81.16,8619.0,78.2195,78.258,78.1231,78.1713,8619.0
2023-11-06 11:45:00,81.17,81.21,81.12,81.14,16807.0,78.1809,78.2195,78.1328,78.152,16807.0
2023-11-06 11:50:00,81.14,81.17,81.09,81.13,28083.0,78.152,78.1809,78.1039,78.1424,28083.0
2023-11-06 11:55:00,81.14,81.15,81.02,81.11,13515.0,78.152,78.1617,78.0364,78.1231,13515.0
2023-11-06 12:00:00,81.12,81.12,81.0,81.05,11113.0,78.1328,78.1328,78.0172,78.0653,11113.0
2023-11-06 12:05:00,81.05,81.09,81.02,81.06,22871.0,78.0653,78.1039,78.0364,78.075,22871.0
2023-11-06 12:10:00,81.06,81.1,80.99,81.01,19058.0,78.075,78.1135,78.0076,78.0268,19058.0
2023-11-06 12:15:00,81.01,81.1,81.01,81.06,12357.0,78.0268,78.1135,78.0268,78.075,12357.0
2023-11-06 12:20:00,81.05,81.07,81.02,81.03,11001.0,78.0653,78.0846,78.0364,78.0461,11001.0
2023-11-06 12:25:00,81.01,81.02,80.95,80.97,15380.0,78.0268,78.0364,77.969,77.9883,15380.0
2023-11-06 12:30:00,80.96,80.96,80.89,80.89,9417.0,77.9787,77.9787,77.9112,77.9112,9417.0
2023-11-06 12:35:00,80.89,80.89,80.8,80.84,6223.0,77.9112,77.9112,77.8245,77.8631,6223.0
2023-11-06 12:40:00,80.85,80.85,80.68,80.76,43883.0,77.8727,77.8727,77.709,77.786,43883.0
2023-11-06 12:45:00,80.76,80.92,80.76,80.91,7575.0,77.786,77.9401,77.786,77.9305,7575.0
2023-11-06 12:50:00,80.91,81.04,80.91,81.03,8244.0,77.9305,78.0557,77.9305,78.0461,8244.0
2023-11-06 12:55:00,81.03,81.08,81.03,81.07,5055.0,78.0461,78.0942,78.0461,78.0846,5055.0
2023-11-06 13:00:00,81.07,81.14,81.07,81.14,12376.0,78.0846,78.152,78.0846,78.152,12376.0
2023-11-06 13:05:00,81.14,81.15,81.09,81.14,11413.0,78.152,78.1617,78.1039,78.152,11413.0
2023-11-06 13:10:00,81.14,81.14,81.1,81.12,6070.0,78.152,78.152,78.1135,78.1328,6070.0
2023-11-06 13:15:00,81.13,81.14,81.09,81.12,7860.0,78.1424,78.152,78.1039,78.1328,7860.0
2023-11-06 13:20:00,81.11,81.16,81.06,81.15,15728.0,78.1231,78.1713,78.075,78.1617,15728.0
2023-11-06 13:25:00,81.15,81.15,81.05,81.14,25614.0,78.1617,78.1617,78.0653,78.152,25614.0
2023-11-06 13:30:00,81.15,81.15,81.03,81.04,8920.0,78.1617,78.1617,78.0461,78.0557,8920.0
2023-11-06 13:35:00,81.03,81.04,80.97,81.01,16569.0,78.0461,78.0557,77.9883,78.0268,16569.0
2023-11-06 13:40:00,81.02,81.03,80.93,80.95,7357.0,78.0364,78.0461,77.9498,77.969,7357.0
2023-11-06 13:45:00,80.94,80.96,80.85,80.89,12608.0,77.9594,77.9787,77.8727,77.9112,12608.0
2023-11-06 13:50:00,80.89,80.9,80.84,80.84,6403.0,77.9112,77.9209,77.8631,77.8631,6403.0
2023-11-06 13:55:00,80.84,80.84,80.8,80.83,6898.0,77.8631,77.8631,77.8245,77.8534,6898.0
2023-11-06 14:00:00,80.83,80.9,80.82,80.88,7714.0,77.8534,77.9209,77.8438,77.9016,7714.0
2023-11-06 14:05:00,80.86,80.89,80.84,80.86,16697.0,77.8823,77.9112,77.8631,77.8823,16697.0
2023-11-06 14:10:00,80.87,80.92,80.82,80.83,11444.0,77.892,77.9401,77.8438,77.8534,11444.0
2023-11-06 14:15:00,80.82,80.86,80.8,80.86,8064.0,77.8438,77.8823,77.8245,77.8823,8064.0
2023-11-06 14:20:00,80.87,80.87,80.81,80.84,6614.0,77.892,77.892,77.8342,77.8631,6614.0
2023-11-06 14:25:00,80.85,80.9,80.82,80.88,16513.0,77.8727,77.9209,77.8438,77.9016,16513.0
2023-11-06 14:30:00,80.89,81.01,80.87,80.98,19987.0,77.9112,78.0268,77.892,77.9979,19987.0
2023-11-06 14:35:00,80.97,80.99,80.95,80.95,12547.0,77.9883,78.0076,77.969,77.969,12547.0
2023-11-06 14:40:00,80.95,81.05,80.93,81.03,8964.0,77.969,78.0653,77.9498,78.0461,8964.0
2023-11-06 14:45:00,81.04,81.04,80.98,80.98,10170.0,78.0557,78.0557,77.9979,77.9979,10170.0
2023-11-06 14:50:00,80.99,81.02,80.97,81.0,11189.0,78.0076,78.0364,77.9883,78.0172,11189.0
2023-11-06 14:55:00,81.01,81.01,80.95,80.95,14714.0,78.0268,78.0268,77.969,77.969,14714.0
2023-11-06 15:00:00,80.95,81.02,80.91,81.02,8964.0,77.969,78.0364,77.9305,78.0364,8964.0
2023-11-06 15:05:00,81.02,81.02,80.96,81.0,13909.0,78.0364,78.0364,77.9787,78.0172,13909.0
2023-11-06 15:10:00,81.01,81.05,80.97,81.02,12519.0,78.0268,78.0653,77.9883,78.0364,12519.0
2023-11-06 15:15:00,81.01,81.05,81.01,81.02,13997.0,78.0268,78.0653,78.0268,78.0364,13997.0
2023-11-06 15:20:00,81.03,81.07,81.02,81.06,26949.0,78.0461,78.0846,78.0364,78.075,26949.0
2023-11-06 15:25:00,81.06,81.07,81.01,81.07,29934.0,78.075,78.0846,78.0268,78.0846,29934.0
2023-11-06 15:30:00,81.06,81.15,81.03,81.13,31081.0,78.075,78.1617,78.0461,78.1424,31081.0
2023-11-06 15:35:00,81.14,81.2,81.1,81.14,16218.0,78.152,78.2098,78.1135,78.152,16218.0
2023-11-06 15:40:00,81.13,81.17,81.11,81.16,18908.0,78.1424,78.1809,78.1231,78.1713,18908.0
2023-11-06 15:45:00,81.16,81.3,81.14,81.29,21749.0,78.1713,78.3061,78.152,78.2965,21749.0
2023-11-06 15:50:00,81.29,81.29,81.21,81.26,45178.0,78.2965,78.2965,78.2195,78.2676,45178.0
2023-11-06 15:55:00,81.27,81.44,81.25,81.39,146846.0,78.2772,78.441,78.258,78.3928,146846.0
2023-11-07 09:30:00,81.36,81.36,81.09,81.17,39246.0,78.3639,78.3639,78.1039,78.1809,39246.0
2023-11-07 09:35:00,81.15,81.36,81.1,81.16,14479.0,78.1617,78.3639,78.1135,78.1713,14479.0
2023-11-07 09:40:00,81.03,81.11,80.94,81.07,17453.0,78.0461,78.1231,77.9594,78.0846,17453.0
2023-11-07 09:45:00,81.06,81.14,80.96,80.99,12964.0,78.075,78.152,77.9787,78.0076,12964.0
2023-11-07 09:50:00,80.99,81.08,80.91,81.05,13319.0,78.0076,78.0942,77.9305,78.0653,13319.0
2023-11-07 09:55:00,81.02,81.05,80.83,80.94,9248.0,78.0364,78.0653,77.8534,77.9594,9248.0
2023-11-07 10:00:00,80.95,81.08,80.94,81.01,8621.0,77.969,78.0942,77.9594,78.0268,8621.0
2023-11-07 10:05:00,81.04,81.17,81.03,81.17,8215.0,78.0557,78.1809,78.0461,78.1809,8215.0
2023-11-07 10:10:00,81.17,81.23,81.11,81.18,11065.0,78.1809,78.2387,78.1231,78.1906,11065.0
2023-11-07 10:15:00,81.18,81.18,80.98,81.13,11633.0,78.1906,78.1906,77.9979,78.1424,11633.0
2023-11-07 10:20:00,81.14,81.19,81.08,81.09,9429.0,78.152,78.2002,78.0942,78.1039,9429.0
2023-11-07 10:25:00,81.07,81.12,81.01,81.12,11011.0,78.0846,78.1328,78.0268,78.1328,11011.0
2023-11-07 10:30:00,81.1,81.1,80.95,80.95,23009.0,78.1135,78.1135,77.969,77.969,23009.0
2023-11-07 10:35:00,80.95,80.97,80.9,80.95,8576.0,77.969,77.9883,77.9209,77.969,8576.0
2023-11-07 10:40:00,80.95,80.98,80.86,80.9,40164.0,77.969,77.9979,77.8823,77.9209,40164.0
2023-11-07 10:45:00,80.88,81.05,80.88,80.99,15219.0,77.9016,78.0653,77.9016,78.0076,15219.0
2023-11-07 10:50:00,81.0,81.12,80.93,81.09,8913.0,78.0172,78.1328,77.9498,78.1039,8913.0
2023-11-07 10:55:00,81.05,81.05,80.94,80.99,18098.0,78.0653,78.0653,77.9594,78.0076,18098.0
2023-11-07 11:00:00,80.96,80.97,80.88,80.88,7938.0,77.9787,77.9883,77.9016,77.9016,7938.0
2023-11-07 11:05:00,80.89,80.89,80.76,80.76,5606.0,77.9112,77.9112,77.786,77.786,5606.0
2023-11-07 11:10:00,80.78,80.78,80.61,80.61,8767.0,77.8053,77.8053,77.6415,77.6415,8767.0
2023-11-07 11:15:00,80.62,80.71,80.6,80.68,7217.0,77.6512,77.7379,77.6319,77.709,7217.0
2023-11-07 11:20:00,80.69,80.71,80.64,80.71,14964.0,77.7186,77.7379,77.6704,77.7379,14964.0
2023-11-07 11:25:00,80.7,80.7,80.62,80.64,13663.0,77.7282,77.7282,77.6512,77.6704,13663.0
2023-11-07 11:30:00,80.64,80.73,80.64,80.67,8651.0,77.6704,77.7571,77.6704,77.6993,8651.0
2023-11-07 11:35:00,80.68,80.7,80.62,80.63,8680.0,77.709,77.7282,77.6512,77.6608,8680.0
2023-11-07 11:40:00,80.63,80.71,80.63,80.66,7934.0,77.6608,77.7379,77.6608,77.6897,7934.0
2023-11-07 11:45:00,80.67,80.78,80.66,80.7,11459.0,77.6993,77.8053,77.6897,77.7282,11459.0
2023-11-07 11:50:00,80.7,80.8,80.7,80.77,12355.0,77.7282,77.8245,77.7282,77.7957,12355.0
2023-11-07 11:55:00,80.75,80.79,80.73,80.75,10125.0,77.7764,77.8149,77.7571,77.7764,10125.0
2023-11-07 12:00:00,80.75,80.77,80.66,80.72,11238.0,77.7764,77.7957,77.6897,77.7475,11238.0
2023-11-07 12:05:00,80.69,80.73,80.67,80.69,9270.0,77.7186,77.7571,77.6993,77.7186,9270.0
2023-11-07 12:10:00,80.69,80.7,80.61,80.61,6518.0,77.7186,77.7282,77.6415,77.6415,6518.0
2023-11-07 12:15:00,80.61,80.62,80.56,80.56,6066.0,77.6415,77.6512,77.5934,77.5934,6066.0
2023-11-07 12:20:00,80.56,80.59,80.54,80.57,7824.0,77.5934,77.6223,77.5741,77.603,7824.0
2023-11-07 12:25:00,80.58,80.6,80.56,80.58,7208.0,77.6127,77.6319,77.5934,77.6127,7208.0
2023-11-07 12:30:00,80.57,80.61,80.51,80.55,21592.0,77.603,77.6415,77.5452,77.5838,21592.0
2023-11-07 12:35:00,80.56,80.59,80.52,80.58,6297.0,77.5934,77.6223,77.5549,77.6127,6297.0
2023-11-07 12:40:00,80.57,80.59,80.52,80.55,7611.0,77.603,77.6223,77.5549,77.5838,7611.0
2023-11-07 12:45:00,80.53,80.6,80.5,80.52,11366.0,77.5645,77.6319,77.5356,77.5549,11366.0
2023-11-07 12:50:00,80.52,80.54,80.5,80.54,5771.0,77.5549,77.5741,77.5356,77.5741,5771.0
2023-11-07 12:55:00,80.53,80.61,80.51,80.61,10351.0,77.5645,77.6415,77.5452,77.6415,10351.0
2023-11-07 13:00:00,80.62,80.73,80.6,80.73,10089.0,77.6512,77.7571,77.6319,77.7571,10089.0
2023-11-07 13:05:00,80.73,80.73,80.67,80.7,11124.0,77.7571,77.7571,77.6993,77.7282,11124.0
2023-11-07 13:10:00,80.7,80.72,80.66,80.68,5753.0,77.7282,77.7475,77.6897,77.709,5753.0
2023-11-07 13:15:00,80.68,80.68,80.59,80.63,14261.0,77.709,77.709,77.6223,77.6608,14261.0
2023-11-07 13:20:00,80.63,80.67,80.6,80.66,9012.0,77.6608,77.6993,77.6319,77.6897,9012.0
2023-11-07 13:25:00,80.66,80.67,80.64,80.65,13466.0,77.6897,77.6993,77.6704,77.6801,13466.0
2023-11-07 13:30:00,80.64,80.68,80.63,80.67,8752.0,77.6704,77.709,77.6608,77.6993,8752.0
2023-11-07 13:35:00,80.67,80.68,80.63,80.67,9115.0,77.6993,77.709,77.6608,77.6993,9115.0
2023-11-07 13:40:00,80.68,80.74,80.68,80.73,6334.0,77.709,77.7668,77.709,77.7571,6334.0
2023-11-07 13:45:00,80.73,80.78,80.71,80.72,7846.0,77.7571,77.8053,77.7379,77.7475,7846.0
2023-11-07 13:50:00,80.72,80.75,80.66,80.67,10522.0,77.7475,77.7764,77.6897,77.6993,10522.0
2023-11-07 13:55:00,80.67,80.72,80.64,80.71,14404.0,77.6993,77.7475,77.6704,77.7379,14404.0
2023-11-07 14:00:00,80.71,80.74,80.69,80.72,15128.0,77.7379,77.7668,77.7186,77.7475,15128.0
2023-11-07 14:05:00,80.72,80.73,80.68,80.71,7829.0,77.7475,77.7571,77.709,77.7379,7829.0
2023-11-07 14:10:00,80.71,80.77,80.71,80.75,5867.0,77.7379,77.7957,77.7379,77.7764,5867.0
2023-11-07 14:15:00,80.75,80.77,80.74,80.76,7621.0,77.7764,77.7957,77.7668,77.786,7621.0
2023-11-07 14:20:00,80.76,80.85,80.76,80.81,10213.0,77.786,77.8727,77.786,77.8342,10213.0
2023-11-07 14:25:00,80.8,80.83,80.79,80.8,7272.0,77.8245,77.8534,77.8149,77.8245,7272.0
2023-11-07 14:30:00,80.8,80.85,80.8,80.82,6668.0,77.8245,77.8727,77.8245,77.8438,6668.0
2023-11-07 14:35:00,80.82,80.83,80.78,80.8,6762.0,77.8438,77.8534,77.8053,77.8245,6762.0
2023-11-07 14:40:00,80.8,80.81,80.78,80.79,9203.0,77.8245,77.8342,77.8053,77.8149,9203.0
2023-11-07 14:45:00,80.8,80.83,80.79,80.8,8306.0,77.8245,77.8534,77.8149,77.8245,8306.0
2023-11-07 14:50:00,80.8,80.84,80.78,80.81,8879.0,77.8245,77.8631,77.8053,77.8342,8879.0
2023-11-07 14:55:00,80.82,80.83,80.79,80.8,7842.0,77.8438,77.8534,77.8149,77.8245,7842.0
2023-11-07 15:00:00,80.79,80.91,80.79,80.91,18340.0,77.8149,77.9305,77.8149,77.9305,18340.0
2023-11-07 15:05:00,80.91,80.91,80.84,80.84,5772.0,77.9305,77.9305,77.8631,77.8631,5772.0
2023-11-07 15:10:00,80.85,80.9,80.83,80.88,7709.0,77.8727,77.9209,77.8534,77.9016,7709.0
2023-11-07 15:15:00,80.87,80.95,80.86,80.95,16602.0,77.892,77.969,77.8823,77.969,16602.0
2023-11-07 15:20:00,80.95,81.0,80.89,80.97,18126.0,77.969,78.0172,77.9112,77.9883,18126.0
2023-11-07 15:25:00,80.97,80.99,80.94,80.95,14566.0,77.9883,78.0076,77.9594,77.969,14566.0
2023-11-07 15:30:00,80.94,80.98,80.92,80.98,18929.0,77.9594,77.9979,77.9401,77.9979,18929.0
2023-11-07 15:35:00,80.97,81.08,80.97,81.06,18959.0,77.9883,78.0942,77.9883,78.075,18959.0
2023-11-07 15:40:00,81.06,81.16,81.01,81.16,21765.0,78.075,78.1713,78.0268,78.1713,21765.0
2023-11-07 15:45:00,81.16,81.18,81.1,81.11,26818.0,78.1713,78.1906,78.1135,78.1231,26818.0
2023-11-07 15:50:00,81.09,81.11,80.94,80.95,47036.0,78.1039,78.1231,77.9594,77.969,47036.0
2023-11-07 15:55:00,80.94,81.0,80.84,80.99,113701.0,77.9594,78.0172,77.8631,78.0076,113701.0
2023-11-08 09:30:00,80.96,81.42,80.77,81.31,28726.0,77.9787,78.4217,77.7957,78.3158,28726.0
2023-11-08 09:35:00,81.27,81.27,80.75,80.91,10510.0,78.2772,78.2772,77.7764,77.9305,10510.0
2023-11-08 09:40:00,81.0,81.05,80.89,80.94,6968.0,78.0172,78.0653,77.9112,77.9594,6968.0
2023-11-08 09:45:00,80.88,80.93,80.81,80.92,5971.0,77.9016,77.9498,77.8342,77.9401,5971.0
2023-11-08 09:50:00,80.92,81.01,80.87,80.9,7402.0,77.9401,78.0268,77.892,77.9209,7402.0
2023-11-08 09:55:00,80.91,80.97,80.85,80.96,7502.0,77.9305,77.9883,77.8727,77.9787,7502.0
2023-11-08 10:00:00,80.97,80.99,80.85,80.85,16029.0,77.9883,78.0076,77.8727,77.8727,16029.0
2023-11-08 10:05:00,80.87,80.87,80.8,80.86,11888.0,77.892,77.892,77.8245,77.8823,11888.0
2023-11-08 10:10:00,80.89,80.94,80.76,80.81,7586.0,77.9112,77.9594,77.786,77.8342,7586.0
2023-11-08 10:15:00,80.8,80.82,80.71,80.82,5874.0,77.8245,77.8438,77.7379,77.8438,5874.0
2023-11-08 10:20:00,80.79,80.79,80.72,80.77,9698.0,77.8149,77.8149,77.7475,77.7957,9698.0
2023-11-08 10:25:00,80.77,80.88,80.7,80.78,11036.0,77.7957,77.9016,77.7282,77.8053,11036.0
2023-11-08 10:30:00,80.76,80.86,80.75,80.79,7748.0,77.786,77.8823,77.7764,77.8149,7748.0
2023-11-08 10:35:00,80.77,80.88,80.77,80.84,12926.0,77.7957,77.9016,77.7957,77.8631,12926.0
2023-11-08 10:40:00,80.85,80.92,80.77,80.8,10424.0,77.8727,77.9401,77.7957,77.8245,10424.0
2023-11-08 10:45:00,80.79,80.81,80.68,80.68,9647.0,77.8149,77.8342,77.709,77.709,9647.0
2023-11-08 10:50:00,80.68,80.69,80.65,80.67,8430.0,77.709,77.7186,77.6801,77.6993,8430.0
2023-11-08 10:55:00,80.67,80.72,80.66,80.69,6297.0,77.6993,77.7475,77.6897,77.7186,6297.0
2023-11-08 11:00:00,80.68,80.84,80.68,80.81,7313.0,77.709,77.8631,77.709,77.8342,7313.0
2023-11-08 11:05:00,80.83,80.84,80.8,80.82,9401.0,77.8534,77.8631,77.8245,77.8438,9401.0
2023-11-08 11:10:00,80.81,80.88,80.78,80.86,10034.0,77.8342,77.9016,77.8053,77.8823,10034.0
2023-11-08 11:15:00,80.85,80.85,80.77,80.79,9817.0,77.8727,77.8727,77.7957,77.8149,9817.0
2023-11-08 11:20:00,80.79,80.8,80.66,80.66,12391.0,77.8149,77.8245,77.6897,77.6897,12391.0
2023-11-08 11:25:00,80.65,80.67,80.62,80.63,9172.0,77.6801,77.6993,77.6512,77.6608,9172.0
2023-11-08 11:30:00,80.58,80.63,80.53,80.56,14210.0,77.6127,77.6608,77.5645,77.5934,14210.0
2023-11-08 11:35:00,80.56,80.58,80.52,80.52,9261.0,77.5934,77.6127,77.5549,77.5549,9261.0
2023-11-08 11:40:00,80.51,80.54,80.49,80.53,10004.0,77.5452,77.5741,77.526,77.5645,10004.0
2023-11-08 11:45:00,80.52,80.52,80.44,80.44,11397.0,77.5549,77.5549,77.4778,77.4778,11397.0
2023-11-08 11:50:00,80.44,80.46,80.35,80.36,13145.0,77.4778,77.4971,77.3911,77.4008,13145.0
2023-11-08 11:55:00,80.35,80.38,80.31,80.37,9563.0,77.3911,77.42,77.3526,77.4104,9563.0
2023-11-08 12:00:00,80.37,80.37,80.25,80.28,13830.0,77.4104,77.4104,77.2948,77.3237,13830.0
2023-11-08 12:05:00,80.28,80.31,80.17,80.19,9519.0,77.3237,77.3526,77.2177,77.237,9519.0
2023-11-08 12:10:00,80.19,80.25,80.18,80.23,8923.0,77.237,77.2948,77.2274,77.2755,8923.0
2023-11-08 12:15:00,80.21,80.27,80.19,80.26,9010.0,77.2563,77.3141,77.237,77.3044,9010.0
2023-11-08 12:20:00,80.25,80.32,80.25,80.31,8588.0,77.2948,77.3622,77.2948,77.3526,8588.0
2023-11-08 12:25:00,80.31,80.35,80.3,80.35,6317.0,77.3526,77.3911,77.343,77.3911,6317.0
2023-11-08 12:30:00,80.35,80.37,80.33,80.37,6590.0,77.3911,77.4104,77.3719,77.4104,6590.0
2023-11-08 12:35:00,80.37,80.37,80.33,80.35,10347.0,77.4104,77.4104,77.3719,77.3911,10347.0
2023-11-08 12:40:00,80.34,80.34,80.23,80.26,11316.0,77.3815,77.3815,77.2755,77.3044,11316.0
2023-11-08 12:45:00,80.26,80.27,80.24,80.26,6474.0,77.3044,77.3141,77.2852,77.3044,6474.0
2023-11-08 12:50:00,80.26,80.26,80.21,80.24,10799.0,77.3044,77.3044,77.2563,77.2852,10799.0
2023-11-08 12:55:00,80.23,80.31,80.23,80.31,6161.0,77.2755,77.3526,77.2755,77.3526,6161.0
2023-11-08 13:00:00,80.35,80.44,80.33,80.42,9982.0,77.3911,77.4778,77.3719,77.4585,9982.0
2023-11-08 13:05:00,80.43,80.46,80.4,80.4,7043.0,77.4682,77.4971,77.4393,77.4393,7043.0
2023-11-08 13:10:00,80.4,80.4,80.25,80.25,8403.0,77.4393,77.4393,77.2948,77.2948,8403.0
2023-11-08 13:15:00,80.24,80.25,80.15,80.17,9862.0,77.2852,77.2948,77.1985,77.2177,9862.0
2023-11-08 13:20:00,80.16,80.2,80.15,80.2,10085.0,77.2081,77.2466,77.1985,77.2466,10085.0
2023-11-08 13:25:00,80.19,80.22,80.18,80.18,10013.0,77.237,77.2659,77.2274,77.2274,10013.0
2023-11-08 13:30:00,80.18,80.25,80.18,80.22,8905.0,77.2274,77.2948,77.2274,77.2659,8905.0
2023-11-08 13:35:00,80.22,80.29,80.21,80.29,8038.0,77.2659,77.3333,77.2563,77.3333,8038.0
2023-11-08 13:40:00,80.29,80.3,80.26,80.29,8431.0,77.3333,77.343,77.3044,77.3333,8431.0
2023-11-08 13:45:00,80.3,80.31,80.21,80.21,14244.0,77.343,77.3526,77.2563,77.2563,14244.0
2023-11-08 13:50:00,80.22,80.28,80.21,80.26,24031.0,77.2659,77.3237,77.2563,77.3044,24031.0
2023-11-08 13:55:00,80.26,80.33,80.26,80.33,5785.0,77.3044,77.3719,77.3044,77.3719,5785.0
2023-11-08 14:00:00,80.33,80.47,80.33,80.47,10809.0,77.3719,77.5067,77.3719,77.5067,10809.0
2023-11-08 14:05:00,80.46,80.48,80.37,80.37,8940.0,77.4971,77.5163,77.4104,77.4104,8940.0
2023-11-08 14:10:00,80.38,80.38,80.32,80.33,4496.0,77.42,77.42,77.3622,77.3719,4496.0
2023-11-08 14:15:00,80.33,80.39,80.33,80.38,9369.0,77.3719,77.4296,77.3719,77.42,9369.0
2023-11-08 14:20:00,80.38,80.39,80.33,80.33,9647.0,77.42,77.4296,77.3719,77.3719,9647.0
2023-11-08 14:25:00,80.34,80.41,80.33,80.4,10614.0,77.3815,77.4489,77.3719,77.4393,10614.0
2023-11-08 14:30:00,80.4,80.42,80.35,80.36,9059.0,77.4393,77.4585,77.3911,77.4008,9059.0
2023-11-08 14:35:00,80.36,80.41,80.34,80.39,6438.0,77.4008,77.4489,77.3815,77.4296,6438.0
2023-11-08 14:40:00,80.39,80.39,80.35,80.39,8109.0,77.4296,77.4296,77.3911,77.4296,8109.0
2023-11-08 14:45:00,80.4,80.43,80.39,80.42,8422.0,77.4393,77.4682,77.4296,77.4585,8422.0
2023-11-08 14:50:00,80.42,80.44,80.4,80.41,8060.0,77.4585,77.4778,77.4393,77.4489,8060.0
2023-11-08 14:55:00,80.41,80.42,80.39,80.4,7675.0,77.4489,77.4585,77.4296,77.4393,7675.0
2023-11-08 15:00:00,80.39,80.42,80.34,80.37,16428.0,77.4296,77.4585,77.3815,77.4104,16428.0
2023-11-08 15:05:00,80.38,80.42,80.33,80.41,8846.0,77.42,77.4585,77.3719,77.4489,8846.0
2023-11-08 15:10:00,80.42,80.45,80.41,80.44,13597.0,77.4585,77.4874,77.4489,77.4778,13597.0
2023-11-08 15:15:00,80.45,80.56,80.45,80.55,11386.0,77.4874,77.5934,77.4874,77.5838,11386.0
2023-11-08 15:20:00,80.56,80.57,80.51,80.52,14458.0,77.5934,77.603,77.5452,77.5549,14458.0
2023-11-08 15:25:00,80.52,80.57,80.5,80.53,16084.0,77.5549,77.603,77.5356,77.5645,16084.0
2023-11-08 15:30:00,80.52,80.52,80.43,80.45,19660.0,77.5549,77.5549,77.4682,77.4874,19660.0
2023-11-08 15:35:00,80.44,80.5,80.44,80.5,19008.0,77.4778,77.5356,77.4778,77.5356,19008.0
2023-11-08 15:40:00,80.5,80.61,80.48,80.56,28868.0,77.5356,77.6415,77.5163,77.5934,28868.0
2023-11-08 15:45:00,80.55,80.56,80.47,80.5,24960.0,77.5838,77.5934,77.5067,77.5356,24960.0
2023-11-08 15:50:00,80.48,80.53,80.45,80.5,44093.0,77.5163,77.5645,77.4874,77.5356,44093.0
2023-11-08 15:55:00,80.51,80.51,80.3,80.32,167612.0,77.5452,77.5452,77.343,77.3622,167612.0
2023-11-09 09:30:00,80.32,80.98,80.24,80.98,65555.0,77.3622,77.9979,77.2852,77.9979,65555.0
2023-11-09 09:35:00,80.99,81.1,80.89,81.07,6592.0,78.0076,78.1135,77.9112,78.0846,6592.0
2023-11-09 09:40:00,81.03,81.03,80.68,80.69,6462.0,78.0461,78.0461,77.709,77.7186,6462.0
2023-11-09 09:45:00,80.67,80.69,80.5,80.57,9200.0,77.6993,77.7186,77.5356,77.603,9200.0
2023-11-09 09:50:00,80.58,80.58,80.41,80.46,8004.0,77.6127,77.6127,77.4489,77.4971,8004.0
2023-11-09 09:55:00,80.47,80.68,80.47,80.6,7708.0,77.5067,77.709,77.5067,77.6319,7708.0
2023-11-09 10:00:00,80.63,80.77,80.63,80.73,9222.0,77.6608,77.7957,77.6608,77.7571,9222.0
2023-11-09 10:05:00,80.74,80.74,80.66,80.68,9801.0,77.7668,77.7668,77.6897,77.709,9801.0
2023-11-09 10:10:00,80.68,80.82,80.66,80.81,8944.0,77.709,77.8438,77.6897,77.8342,8944.0
2023-11-09 10:15:00,80.8,80.8,80.59,80.6,8730.0,77.8245,77.8245,77.6223,77.6319,8730.0
2023-11-09 10:20:00,80.58,80.64,80.56,80.61,7387.0,77.6127,77.6704,77.5934,77.6415,7387.0
2023-11-09 10:25:00,80.61,80.76,80.61,80.74,4790.0,77.6415,77.786,77.6415,77.7668,4790.0
2023-11-09 10:30:00,80.75,80.77,80.63,80.64,7651.0,77.7764,77.7957,77.6608,77.6704,7651.0
2023-11-09 10:35:00,80.64,80.75,80.63,80.7,8523.0,77.6704,77.7764,77.6608,77.7282,8523.0
2023-11-09 10:40:00,80.7,80.82,80.66,80.81,5039.0,77.7282,77.8438,77.6897,77.8342,5039.0
2023-11-09 10:45:00,80.8,80.89,80.79,80.87,6744.0,77.8245,77.9112,77.8149,77.892,6744.0
2023-11-09 10:50:00,80.87,80.87,80.77,80.78,10639.0,77.892,77.892,77.7957,77.8053,10639.0
2023-11-09 10:55:00,80.78,80.88,80.71,80.83,9061.0,77.8053,77.9016,77.7379,77.8534,9061.0
2023-11-09 11:00:00,80.84,80.91,80.83,80.86,3736.0,77.8631,77.9305,77.8534,77.8823,3736.0
2023-11-09 11:05:00,80.88,81.06,80.88,81.03,6229.0,77.9016,78.075,77.9016,78.0461,6229.0
2023-11-09 11:10:00,81.03,81.08,80.97,80.97,7326.0,78.0461,78.0942,77.9883,77.9883,7326.0
2023-11-09 11:15:00,80.97,81.0,80.96,80.96,6317.0,77.9883,78.0172,77.9787,77.9787,6317.0
2023-11-09 11:20:00,80.94,80.94,80.9,80.92,4976.0,77.9594,77.9594,77.9209,77.9401,4976.0
2023-11-09 11:25:00,80.92,80.94,80.92,80.93,7983.0,77.9401,77.9594,77.9401,77.9498,7983.0
2023-11-09 11:30:00,80.93,80.95,80.88,80.91,9466.0,77.9498,77.969,77.9016,77.9305,9466.0
2023-11-09 11:35:00,80.91,80.92,80.84,80.87,5980.0,77.9305,77.9401,77.8631,77.892,5980.0
2023-11-09 11:40:00,80.87,80.95,80.87,80.94,7120.0,77.892,77.969,77.892,77.9594,7120.0
2023-11-09 11:45:00,80.93,81.02,80.93,80.98,6948.0,77.9498,78.0364,77.9498,77.9979,6948.0
2023-11-09 11:50:00,80.99,81.03,80.95,80.97,6864.0,78.0076,78.0461,77.969,77.9883,6864.0
2023-11-09 11:55:00,80.95,80.95,80.88,80.95,5011.0,77.969,77.969,77.9016,77.969,5011.0
2023-11-09 12:00:00,80.93,80.93,80.85,80.92,4557.0,77.9498,77.9498,77.8727,77.9401,4557.0
2023-11-09 12:05:00,80.92,80.98,80.9,80.96,2838.0,77.9401,77.9979,77.9209,77.9787,2838.0
2023-11-09 12:10:00,80.97,80.99,80.93,80.98,5362.0,77.9883,78.0076,77.9498,77.9979,5362.0
2023-11-09 12:15:00,80.99,81.05,80.97,81.05,5639.0,78.0076,78.0653,77.9883,78.0653,5639.0
2023-11-09 12:20:00,81.06,81.11,81.05,81.1,5098.0,78.075,78.1231,78.0653,78.1135,5098.0
2023-11-09 12:25:00,81.1,81.14,81.09,81.14,5033.0,78.1135,78.152,78.1039,78.152,5033.0
2023-11-09 12:30:00,81.13,81.14,81.1,81.1,5081.0,78.1424,78.152,78.1135,78.1135,5081.0
2023-11-09 12:35:00,81.11,81.19,81.1,81.18,6029.0,78.1231,78.2002,78.1135,78.1906,6029.0
2023-11-09 12:40:00,81.19,81.26,81.18,81.25,7010.0,78.2002,78.2676,78.1906,78.258,7010.0
2023-11-09 12:45:00,81.25,81.28,81.22,81.24,5764.0,78.258,78.2869,78.2291,78.2483,5764.0
2023-11-09 12:50:00,81.23,81.27,81.2,81.23,14962.0,78.2387,78.2772,78.2098,78.2387,14962.0
2023-11-09 12:55:00,81.23,81.26,81.21,81.21,4900.0,78.2387,78.2676,78.2195,78.2195,4900.0
2023-11-09 13:00:00,81.23,81.23,80.96,81.06,13356.0,78.2387,78.2387,77.9787,78.075,13356.0
2023-11-09 13:05:00,81.07,81.1,80.89,80.91,4602.0,78.0846,78.1135,77.9112,77.9305,4602.0
2023-11-09 13:10:00,80.92,81.11,80.92,81.11,5171.0,77.9401,78.1231,77.9401,78.1231,5171.0
2023-11-09 13:15:00,81.1,81.1,81.0,81.0,4350.0,78.1135,78.1135,78.0172,78.0172,4350.0
2023-11-09 13:20:00,81.0,81.07,80.98,81.06,4656.0,78.0172,78.0846,77.9979,78.075,4656.0
2023-11-09 13:25:00,81.06,81.06,81.0,81.01,4524.0,78.075,78.075,78.0172,78.0268,4524.0
2023-11-09 13:30:00,81.01,81.01,80.89,80.91,3821.0,78.0268,78.0268,77.9112,77.9305,3821.0
2023-11-09 13:35:00,80.91,81.01,80.91,80.98,6331.0,77.9305,78.0268,77.9305,77.9979,6331.0
2023-11-09 13:40:00,80.98,80.99,80.89,80.93,5747.0,77.9979,78.0076,77.9112,77.9498,5747.0
2023-11-09 13:45:00,80.95,80.95,80.84,80.87,8761.0,77.969,77.969,77.8631,77.892,8761.0
2023-11-09 13:50:00,80.87,80.89,80.79,80.81,9313.0,77.892,77.9112,77.8149,77.8342,9313.0
2023-11-09 13:55:00,80.82,80.89,80.82,80.89,6804.0,77.8438,77.9112,77.8438,77.9112,6804.0
2023-11-09 14:00:00,80.87,80.92,80.76,80.86,8944.0,77.892,77.9401,77.786,77.8823,8944.0
2023-11-09 14:05:00,80.86,80.94,80.82,80.91,8374.0,77.8823,77.9594,77.8438,77.9305,8374.0
2023-11-09 14:10:00,80.92,80.92,80.81,80.85,4330.0,77.9401,77.9401,77.8342,77.8727,4330.0
2023-11-09 14:15:00,80.86,80.9,80.83,80.84,6304.0,77.8823,77.9209,77.8534,77.8631,6304.0
2023-11-09 14:20:00,80.87,80.96,80.85,80.95,5511.0,77.892,77.9787,77.8727,77.969,5511.0
2023-11-09 14:25:00,80.96,81.02,80.95,80.96,6237.0,77.9787,78.0364,77.969,77.9787,6237.0
2023-11-09 14:30:00,80.95,80.98,80.93,80.97,8364.0,77.969,77.9979,77.9498,77.9883,8364.0
2023-11-09 14:35:00,80.98,80.99,80.9,80.97,5988.0,77.9979,78.0076,77.9209,77.9883,5988.0
2023-11-09 14:40:00,80.98,80.98,80.92,80.92,4281.0,77.9979,77.9979,77.9401,77.9401,4281.0
2023-11-09 14:45:00,80.92,80.98,80.83,80.94,33552.0,77.9401,77.9979,77.8534,77.9594,33552.0
2023-11-09 14:50:00,80.93,80.93,80.83,80.88,7595.0,77.9498,77.9498,77.8534,77.9016,7595.0
2023-11-09 14:55:00,80.87,80.87,80.81,80.83,7133.0,77.892,77.892,77.8342,77.8534,7133.0
2023-11-09 15:00:00,80.82,80.87,80.77,80.87,7835.0,77.8438,77.892,77.7957,77.892,7835.0
2023-11-09 15:05:00,80.86,80.92,80.85,80.92,11369.0,77.8823,77.9401,77.8727,77.9401,11369.0
2023-11-09 15:10:00,80.92,80.98,80.92,80.95,8116.0,77.9401,77.9979,77.9401,77.969,8116.0
2023-11-09 15:15:00,80.94,80.94,80.83,80.93,12238.0,77.9594,77.9594,77.8534,77.9498,12238.0
2023-11-09 15:20:00,80.94,80.94,80.85,80.89,12715.0,77.9594,77.9594,77.8727,77.9112,12715.0
2023-11-09 15:25:00,80.89,80.98,80.86,80.94,10748.0,77.9112,77.9979,77.8823,77.9594,10748.0
2023-11-09 15:30:00,80.95,80.97,80.87,80.93,13970.0,77.969,77.9883,77.892,77.9498,13970.0
2023-11-09 15:35:00,80.93,80.93,80.81,80.85,13865.0,77.9498,77.9498,77.8342,77.8727,13865.0
2023-11-09 15:40:00,80.86,80.9,80.75,80.76,17618.0,77.8823,77.9209,77.7764,77.786,17618.0
2023-11-09 15:45:00,80.76,80.82,80.74,80.81,18800.0,77.786,77.8438,77.7668,77.8342,18800.0
2023-11-09 15:50:00,80.82,80.88,80.76,80.78,31599.0,77.8438,77.9016,77.786,77.8053,31599.0
2023-11-09 15:55:00,80.78,80.91,80.76,80.91,101159.0,77.8053,77.9305,77.786,77.9305,101159.0
2023-11-10 09:30:00,81.23,81.58,81.13,81.47,41141.0,78.2387,78.5758,78.1424,78.4699,41141.0
2023-11-10 09:35:00,81.48,81.68,81.29,81.67,13209.0,78.4795,78.6721,78.2965,78.6625,13209.0
2023-11-10 09:40:00,81.68,81.7,81.41,81.45,12171.0,78.6721,78.6914,78.4121,78.4506,12171.0
2023-11-10 09:45:00,81.46,81.49,81.37,81.39,7544.0,78.4602,78.4891,78.3736,78.3928,7544.0
2023-11-10 09:50:00,81.39,81.4,81.22,81.37,8336.0,78.3928,78.4025,78.2291,78.3736,8336.0
2023-11-10 09:55:00,81.37,81.43,81.31,81.42,8835.0,78.3736,78.4313,78.3158,78.4217,8835.0
2023-11-10 10:00:00,81.42,81.51,81.36,81.45,6361.0,78.4217,78.5084,78.3639,78.4506,6361.0
2023-11-10 10:05:00,81.47,81.67,81.47,81.55,4582.0,78.4699,78.6625,78.4699,78.5469,4582.0
2023-11-10 10:10:00,81.54,81.57,81.49,81.52,4009.0,78.5373,78.5662,78.4891,78.518,4009.0
2023-11-10 10:15:00,81.52,81.59,81.5,81.59,6509.0,78.518,78.5855,78.4988,78.5855,6509.0
2023-11-10 10:20:00,81.59,81.6,81.52,81.52,6024.0,78.5855,78.5951,78.518,78.518,6024.0
2023-11-10 10:25:00,81.5,81.53,81.33,81.34,10385.0,78.4988,78.5277,78.335,78.3447,10385.0
2023-11-10 10:30:00,81.28,81.28,81.17,81.21,7880.0,78.2869,78.2869,78.1809,78.2195,7880.0
2023-11-10 10:35:00,81.21,81.22,81.13,81.19,5463.0,78.2195,78.2291,78.1424,78.2002,5463.0
2023-11-10 10:40:00,81.17,81.21,81.13,81.17,4445.0,78.1809,78.2195,78.1424,78.1809,4445.0
2023-11-10 10:45:00,81.17,81.28,81.16,81.26,5328.0,78.1809,78.2869,78.1713,78.2676,5328.0
2023-11-10 10:50:00,81.26,81.37,81.25,81.36,4694.0,78.2676,78.3736,78.258,78.3639,4694.0
2023-11-10 10:55:00,81.36,81.38,81.34,81.37,3987.0,78.3639,78.3832,78.3447,78.3736,3987.0
2023-11-10 11:00:00,81.38,81.5,81.35,81.48,6893.0,78.3832,78.4988,78.3543,78.4795,6893.0
2023-11-10 11:05:00,81.5,81.59,81.44,81.44,10320.0,78.4988,78.5855,78.441,78.441,10320.0
2023-11-10 11:10:00,81.42,81.42,81.36,81.39,13610.0,78.4217,78.4217,78.3639,78.3928,13610.0
2023-11-10 11:15:00,81.4,81.43,81.34,81.37,8640.0,78.4025,78.4313,78.3447,78.3736,8640.0
2023-11-10 11:20:00,81.37,81.44,81.37,81.44,7869.0,78.3736,78.441,78.3736,78.441,7869.0
2023-11-10 11:25:00,81.44,81.44,81.36,81.38,16130.0,78.441,78.441,78.3639,78.3832,16130.0
2023-11-10 11:30:00,81.38,81.38,81.34,81.36,11259.0,78.3832,78.3832,78.3447,78.3639,11259.0
2023-11-10 11:35:00,81.35,81.35,81.28,81.28,11013.0,78.3543,78.3543,78.2869,78.2869,11013.0
2023-11-10 11:40:00,81.27,81.33,81.26,81.29,4751.0,78.2772,78.335,78.2676,78.2965,4751.0
2023-11-10 11:45:00,81.29,81.32,81.26,81.26,5930.0,78.2965,78.3254,78.2676,78.2676,5930.0
2023-11-10 11:50:00,81.25,81.36,81.25,81.36,2337.0,78.258,78.3639,78.258,78.3639,2337.0
2023-11-10 11:55:00,81.37,81.38,81.34,81.38,3461.0,78.3736,78.3832,78.3447,78.3832,3461.0
2023-11-10 12:00:00,81.38,81.55,81.38,81.46,6442.0,78.3832,78.5469,78.3832,78.4602,6442.0
2023-11-10 12:05:00,81.47,81.49,81.43,81.48,9857.0,78.4699,78.4891,78.4313,78.4795,9857.0
2023-11-10 12:10:00,81.5,81.5,81.38,81.38,5273.0,78.4988,78.4988,78.3832,78.3832,5273.0
2023-11-10 12:15:00,81.38,81.38,81.35,81.38,4665.0,78.3832,78.3832,78.3543,78.3832,4665.0
2023-11-10 12:20:00,81.38,81.38,81.33,81.37,4717.0,78.3832,78.3832,78.335,78.3736,4717.0
2023-11-10 12:25:00,81.37,81.37,81.36,81.37,1065.0,78.3736,78.3736,78.3639,78.3736,1065.0
2023-11-10 12:30:00,81.38,81.49,81.36,81.47,8451.0,78.3832,78.4891,78.3639,78.4699,8451.0
2023-11-10 12:35:00,81.47,81.51,81.43,81.5,4127.0,78.4699,78.5084,78.4313,78.4988,4127.0
2023-11-10 12:40:00,81.51,81.54,81.47,81.51,4900.0,78.5084,78.5373,78.4699,78.5084,4900.0
2023-11-10 12:45:00,81.5,81.51,81.43,81.48,17469.0,78.4988,78.5084,78.4313,78.4795,17469.0
2023-11-10 12:50:00,81.5,81.63,81.5,81.63,5341.0,78.4988,78.624,78.4988,78.624,5341.0
2023-11-10 12:55:00,81.64,81.65,81.57,81.62,5768.0,78.6336,78.6432,78.5662,78.6144,5768.0
2023-11-10 13:00:00,81.62,81.64,81.57,81.59,4711.0,78.6144,78.6336,78.5662,78.5855,4711.0
2023-11-10 13:05:00,81.58,81.58,81.5,81.52,3645.0,78.5758,78.5758,78.4988,78.518,3645.0
2023-11-10 13:10:00,81.5,81.51,81.44,81.45,6366.0,78.4988,78.5084,78.441,78.4506,6366.0
2023-11-10 13:15:00,81.44,81.46,81.44,81.46,2703.0,78.441,78.4602,78.441,78.4602,2703.0
2023-11-10 13:20:00,81.46,81.51,81.46,81.51,3669.0,78.4602,78.5084,78.4602,78.5084,3669.0
2023-11-10 13:25:00,81.51,81.58,81.51,81.54,7028.0,78.5084,78.5758,78.5084,78.5373,7028.0
2023-11-10 13:30:00,81.55,81.61,81.55,81.58,7559.0,78.5469,78.6047,78.5469,78.5758,7559.0
2023-11-10 13:35:00,81.59,81.64,81.59,81.63,6958.0,78.5855,78.6336,78.5855,78.624,6958.0
2023-11-10 13:40:00,81.63,81.68,81.62,81.65,5639.0,78.624,78.6721,78.6144,78.6432,5639.0
2023-11-10 13:45:00,81.65,81.69,81.62,81.66,5386.0,78.6432,78.6818,78.6144,78.6529,5386.0
2023-11-10 13:50:00,81.67,81.69,81.66,81.69,4408.0,78.6625,78.6818,78.6529,78.6818,4408.0
2023-11-10 13:55:00,81.68,81.7,81.66,81.67,8100.0,78.6721,78.6914,78.6529,78.6625,8100.0
2023-11-10 14:00:00,81.65,81.66,81.59,81.59,6756.0,78.6432,78.6529,78.5855,78.5855,6756.0
2023-11-10 14:05:00,81.58,81.61,81.49,81.51,10287.0,78.5758,78.6047,78.4891,78.5084,10287.0
2023-11-10 14:10:00,81.53,81.55,81.49,81.54,10760.0,78.5277,78.5469,78.4891,78.5373,10760.0
2023-11-10 14:15:00,81.55,81.58,81.54,81.58,7124.0,78.5469,78.5758,78.5373,78.5758,7124.0
2023-11-10 14:20:00,81.57,81.6,81.55,81.56,6278.0,78.5662,78.5951,78.5469,78.5566,6278.0
2023-11-10 14:25:00,81.56,81.57,81.53,81.57,8570.0,78.5566,78.5662,78.5277,78.5662,8570.0
2023-11-10 14:30:00,81.57,81.57,81.48,81.48,6758.0,78.5662,78.5662,78.4795,78.4795,6758.0
2023-11-10 14:35:00,81.48,81.5,81.42,81.44,12300.0,78.4795,78.4988,78.4217,78.441,12300.0
2023-11-10 14:40:00,81.43,81.43,81.37,81.38,12175.0,78.4313,78.4313,78.3736,78.3832,12175.0
2023-11-10 14:45:00,81.37,81.39,81.33,81.34,14862.0,78.3736,78.3928,78.335,78.3447,14862.0
2023-11-10 14:50:00,81.35,81.37,81.31,81.34,8386.0,78.3543,78.3736,78.3158,78.3447,8386.0
2023-11-10 14:55:00,81.34,81.37,81.33,81.35,5536.0,78.3447,78.3736,78.335,78.3543,5536.0
2023-11-10 15:00:00,81.35,81.38,81.32,81.34,16123.0,78.3543,78.3832,78.3254,78.3447,16123.0
2023-11-10 15:05:00,81.34,81.44,81.34,81.42,9899.0,78.3447,78.441,78.3447,78.4217,9899.0
2023-11-10 15:10:00,81.41,81.42,81.37,81.37,18270.0,78.4121,78.4217,78.3736,78.3736,18270.0
2023-11-10 15:15:00,81.36,81.44,81.33,81.44,15338.0,78.3639,78.441,78.335,78.441,15338.0
2023-11-10 15:20:00,81.45,81.48,81.41,81.45,10764.0,78.4506,78.4795,78.4121,78.4506,10764.0
2023-11-10 15:25:00,81.45,81.49,81.42,81.49,13278.0,78.4506,78.4891,78.4217,78.4891,13278.0
2023-11-10 15:30:00,81.48,81.57,81.48,81.5,11166.0,78.4795,78.5662,78.4795,78.4988,11166.0
2023-11-10 15:35:00,81.5,81.53,81.43,81.45,15953.0,78.4988,78.5277,78.4313,78.4506,15953.0
2023-11-10 15:40:00,81.45,81.52,81.43,81.51,15651.0,78.4506,78.518,78.4313,78.5084,15651.0
2023-11-10 15:45:00,81.5,81.5,81.4,81.4,31120.0,78.4988,78.4988,78.4025,78.4025,31120.0
2023-11-10 15:50:00,81.4,81.55,81.39,81.48,41482.0,78.4025,78.5469,78.3928,78.4795,41482.0
2023-11-10 15:55:00,81.48,81.52,81.46,81.49,99962.0,78.4795,78.518,78.4602,78.4891,99962.0
2023-11-13 09:30:00,81.13,81.5,80.66,81.29,31815.0,78.1424,78.4988,77.6897,78.2965,31815.0
2023-11-13 09:35:00,81.32,81.6,81.29,81.6,13227.0,78.3254,78.5951,78.2965,78.5951,13227.0
2023-11-13 09:40:00,81.65,81.72,81.61,81.67,5971.0,78.6432,78.7107,78.6047,78.6625,5971.0
2023-11-13 09:45:00,81.64,81.78,81.57,81.67,9310.0,78.6336,78.7685,78.5662,78.6625,9310.0
2023-11-13 09:50:00,81.67,81.8,81.59,81.8,8422.0,78.6625,78.7877,78.5855,78.7877,8422.0
2023-11-13 09:55:00,81.81,81.87,81.74,81.87,5989.0,78.7974,78.8551,78.7299,78.8551,5989.0
2023-11-13 10:00:00,81.85,81.85,81.65,81.72,15678.0,78.8359,78.8359,78.6432,78.7107,15678.0
2023-11-13 10:05:00,81.71,81.78,81.64,81.7,7342.0,78.701,78.7685,78.6336,78.6914,7342.0
2023-11-13 10:10:00,81.71,81.71,81.55,81.69,8193.0,78.701,78.701,78.5469,78.6818,8193.0
2023-11-13 10:15:00,81.69,81.75,81.64,81.66,6905.0,78.6818,78.7396,78.6336,78.6529,6905.0
2023-11-13 10:20:00,81.67,81.72,81.64,81.68,6140.0,78.6625,78.7107,78.6336,78.6721,6140.0
2023-11-13 10:25:00,81.69,81.71,81.63,81.65,10863.0,78.6818,78.701,78.624,78.6432,10863.0
2023-11-13 10:30:00,81.63,81.63,81.51,81.55,8534.0,78.624,78.624,78.5084,78.5469,8534.0
2023-11-13 10:35:00,81.55,81.65,81.55,81.63,8621.0,78.5469,78.6432,78.5469,78.624,8621.0
2023-11-13 10:40:00,81.63,81.65,81.55,81.62,9268.0,78.624,78.6432,78.5469,78.6144,9268.0
2023-11-13 10:45:00,81.63,81.69,81.62,81.64,6090.0,78.624,78.6818,78.6144,78.6336,6090.0
2023-11-13 10:50:00,81.64,81.74,81.64,81.67,5203.0,78.6336,78.7299,78.6336,78.6625,5203.0
2023-11-13 10:55:00,81.68,81.69,81.58,81.62,6218.0,78.6721,78.6818,78.5758,78.6144,6218.0
2023-11-13 11:00:00,81.63,81.63,81.53,81.58,11360.0,78.624,78.624,78.5277,78.5758,11360.0
2023-11-13 11:05:00,81.57,81.57,81.38,81.4,8874.0,78.5662,78.5662,78.3832,78.4025,8874.0
2023-11-13 11:10:00,81.41,81.54,81.4,81.54,6407.0,78.4121,78.5373,78.4025,78.5373,6407.0
2023-11-13 11:15:00,81.53,81.53,81.42,81.48,6981.0,78.5277,78.5277,78.4217,78.4795,6981.0
2023-11-13 11:20:00,81.48,81.54,81.46,81.54,8262.0,78.4795,78.5373,78.4602,78.5373,8262.0
2023-11-13 11:25:00,81.54,81.64,81.52,81.64,6930.0,78.5373,78.6336,78.518,78.6336,6930.0
2023-11-13 11:30:00,81.65,81.7,81.63,81.67,6239.0,78.6432,78.6914,78.624,78.6625,6239.0
2023-11-13 11:35:00,81.65,81.65,81.46,81.47,9889.0,78.6432,78.6432,78.4602,78.4699,9889.0
2023-11-13 11:40:00,81.46,81.53,81.43,81.53,6840.0,78.4602,78.5277,78.4313,78.5277,6840.0
2023-11-13 11:45:00,81.53,81.57,81.49,81.5,7344.0,78.5277,78.5662,78.4891,78.4988,7344.0
2023-11-13 11:50:00,81.49,81.53,81.45,81.53,15239.0,78.4891,78.5277,78.4506,78.5277,15239.0
2023-11-13 11:55:00,81.53,81.61,81.51,81.6,5190.0,78.5277,78.6047,78.5084,78.5951,5190.0
2023-11-13 12:00:00,81.6,81.62,81.55,81.6,3687.0,78.5951,78.6144,78.5469,78.5951,3687.0
2023-11-13 12:05:00,81.61,81.63,81.53,81.53,6544.0,78.6047,78.624,78.5277,78.5277,6544.0
2023-11-13 12:10:00,81.54,81.56,81.47,81.48,12650.0,78.5373,78.5566,78.4699,78.4795,12650.0
2023-11-13 12:15:00,81.46,81.53,81.46,81.51,5776.0,78.4602,78.5277,78.4602,78.5084,5776.0
2023-11-13 12:20:00,81.5,81.56,81.5,81.55,4190.0,78.4988,78.5566,78.4988,78.5469,4190.0
2023-11-13 12:25:00,81.56,81.57,81.51,81.54,4625.0,78.5566,78.5662,78.5084,78.5373,4625.0
2023-11-13 12:30:00,81.53,81.53,81.48,81.5,2828.0,78.5277,78.5277,78.4795,78.4988,2828.0
2023-11-13 12:35:00,81.5,81.52,81.49,81.51,4747.0,78.4988,78.518,78.4891,78.5084,4747.0
2023-11-13 12:40:00,81.51,81.54,81.44,81.45,4423.0,78.5084,78.5373,78.441,78.4506,4423.0
2023-11-13 12:45:00,81.44,81.44,81.37,81.38,8731.0,78.441,78.441,78.3736,78.3832,8731.0
2023-11-13 12:50:00,81.38,81.43,81.37,81.4,5915.0,78.3832,78.4313,78.3736,78.4025,5915.0
2023-11-13 12:55:00,81.41,81.43,81.4,81.41,2502.0,78.4121,78.4313,78.4025,78.4121,2502.0
2023-11-13 13:00:00,81.4,81.4,81.37,81.39,2517.0,78.4025,78.4025,78.3736,78.3928,2517.0
2023-11-13 13:05:00,81.39,81.4,81.34,81.35,5247.0,78.3928,78.4025,78.3447,78.3543,5247.0
2023-11-13 13:10:00,81.36,81.41,81.35,81.4,3941.0,78.3639,78.4121,78.3543,78.4025,3941.0
2023-11-13 13:15:00,81.4,81.46,81.4,81.45,5163.0,78.4025,78.4602,78.4025,78.4506,5163.0
2023-11-13 13:20:00,81.44,81.46,81.41,81.45,5040.0,78.441,78.4602,78.4121,78.4506,5040.0
2023-11-13 13:25:00,81.44,81.45,81.4,81.4,5811.0,78.441,78.4506,78.4025,78.4025,5811.0
2023-11-13 13:30:00,81.39,81.39,81.29,81.32,4923.0,78.3928,78.3928,78.2965,78.3254,4923.0
2023-11-13 13:35:00,81.32,81.37,81.32,81.35,4705.0,78.3254,78.3736,78.3254,78.3543,4705.0
2023-11-13 13:40:00,81.35,81.38,81.33,81.38,11051.0,78.3543,78.3832,78.335,78.3832,11051.0
2023-11-13 13:45:00,81.39,81.43,81.38,81.38,8097.0,78.3928,78.4313,78.3832,78.3832,8097.0
2023-11-13 13:50:00,81.39,81.42,81.38,81.42,6073.0,78.3928,78.4217,78.3832,78.4217,6073.0
2023-11-13 13:55:00,81.41,81.41,81.33,81.35,7285.0,78.4121,78.4121,78.335,78.3543,7285.0
2023-11-13 14:00:00,81.35,81.39,81.34,81.39,5029.0,78.3543,78.3928,78.3447,78.3928,5029.0
2023-11-13 14:05:00,81.39,81.45,81.37,81.44,7195.0,78.3928,78.4506,78.3736,78.441,7195.0
2023-11-13 14:10:00,81.43,81.45,81.42,81.42,6633.0,78.4313,78.4506,78.4217,78.4217,6633.0
2023-11-13 14:15:00,81.42,81.42,81.35,81.36,3611.0,78.4217,78.4217,78.3543,78.3639,3611.0
2023-11-13 14:20:00,81.36,81.36,81.29,81.34,5434.0,78.3639,78.3639,78.2965,78.3447,5434.0
2023-11-13 14:25:00,81.34,81.38,81.34,81.35,7961.0,78.3447,78.3832,78.3447,78.3543,7961.0
2023-11-13 14:30:00,81.36,81.36,81.28,81.35,9726.0,78.3639,78.3639,78.2869,78.3543,9726.0
2023-11-13 14:35:00,81.36,81.47,81.36,81.47,6639.0,78.3639,78.4699,78.3639,78.4699,6639.0
2023-11-13 14:40:00,81.47,81.5,81.46,81.48,12460.0,78.4699,78.4988,78.4602,78.4795,12460.0
2023-11-13 14:45:00,81.49,81.51,81.46,81.47,7033.0,78.4891,78.5084,78.4602,78.4699,7033.0
2023-11-13 14:50:00,81.47,81.47,81.4,81.4,9870.0,78.4699,78.4699,78.4025,78.4025,9870.0
2023-11-13 14:55:00,81.41,81.42,81.38,81.39,8184.0,78.4121,78.4217,78.3832,78.3928,8184.0
2023-11-13 15:00:00,81.38,81.4,81.33,81.36,14295.0,78.3832,78.4025,78.335,78.3639,14295.0
2023-11-13 15:05:00,81.36,81.42,81.33,81.39,10928.0,78.3639,78.4217,78.335,78.3928,10928.0
2023-11-13 15:10:00,81.39,81.45,81.38,81.45,6271.0,78.3928,78.4506,78.3832,78.4506,6271.0
2023-11-13 15:15:00,81.44,81.48,81.4,81.48,10334.0,78.441,78.4795,78.4025,78.4795,10334.0
2023-11-13 15:20:00,81.48,81.5,81.42,81.46,8668.0,78.4795,78.4988,78.4217,78.4602,8668.0
2023-11-13 15:25:00,81.46,81.48,81.45,81.47,5736.0,78.4602,78.4795,78.4506,78.4699,5736.0
2023-11-13 15:30:00,81.46,81.46,81.41,81.43,9211.0,78.4602,78.4602,78.4121,78.4313,9211.0
2023-11-13 15:35:00,81.44,81.46,81.41,81.45,13798.0,78.441,78.4602,78.4121,78.4506,13798.0
2023-11-13 15:40:00,81.45,81.49,81.44,81.46,16853.0,78.4506,78.4891,78.441,78.4602,16853.0
2023-11-13 15:45:00,81.45,81.45,81.34,81.43,20361.0,78.4506,78.4506,78.3447,78.4313,20361.0
2023-11-13 15:50:00,81.43,81.45,81.35,81.44,30773.0,78.4313,78.4506,78.3543,78.441,30773.0
2023-11-13 15:55:00,81.44,81.44,81.34,81.44,126516.0,78.441,78.441,78.3447,78.441,126516.0
2023-11-14 09:30:00,81.5,81.87,81.39,81.66,42056.0,78.9017,79.2599,78.7952,79.0566,42056.0
2023-11-14 09:35:00,81.74,81.74,81.18,81.41,20049.0,79.1341,79.1341,78.5919,78.8146,20049.0
2023-11-14 09:40:00,81.35,81.4,81.11,81.28,14089.0,78.7565,78.8049,78.5242,78.6887,14089.0
2023-11-14 09:45:00,81.35,81.49,81.34,81.43,10487.0,78.7565,78.892,78.7468,78.834,10487.0
2023-11-14 09:50:00,81.43,81.45,81.28,81.3,16495.0,78.834,78.8533,78.6887,78.7081,16495.0
2023-11-14 09:55:00,81.32,81.35,81.14,81.19,12045.0,78.7275,78.7565,78.5532,78.6016,12045.0
2023-11-14 10:00:00,81.2,81.43,81.17,81.36,18876.0,78.6113,78.834,78.5822,78.7662,18876.0
2023-11-14 10:05:00,81.36,81.39,81.19,81.25,9279.0,78.7662,78.7952,78.6016,78.6597,9279.0
2023-11-14 10:10:00,81.23,81.34,81.22,81.32,43612.0,78.6403,78.7468,78.6306,78.7275,43612.0
2023-11-14 10:15:00,81.29,81.37,81.18,81.34,41643.0,78.6984,78.7759,78.5919,78.7468,41643.0
2023-11-14 10:20:00,81.31,81.46,81.25,81.44,17107.0,78.7178,78.863,78.6597,78.8436,17107.0
2023-11-14 10:25:00,81.44,81.49,81.39,81.43,9212.0,78.8436,78.892,78.7952,78.834,9212.0
2023-11-14 10:30:00,81.42,81.43,81.24,81.28,29809.0,78.8243,78.834,78.65,78.6887,29809.0
2023-11-14 10:35:00,81.28,81.3,81.22,81.23,9295.0,78.6887,78.7081,78.6306,78.6403,9295.0
2023-11-14 10:40:00,81.21,81.32,81.12,81.12,88738.0,78.621,78.7275,78.5338,78.5338,88738.0
2023-11-14 10:45:00,81.12,81.31,81.12,81.25,14429.0,78.5338,78.7178,78.5338,78.6597,14429.0
2023-11-14 10:50:00,81.25,81.3,81.19,81.26,7883.0,78.6597,78.7081,78.6016,78.6694,7883.0
2023-11-14 10:55:00,81.27,81.37,81.24,81.37,25288.0,78.6791,78.7759,78.65,78.7759,25288.0
2023-11-14 11:00:00,81.37,81.41,81.26,81.31,15438.0,78.7759,78.8146,78.6694,78.7178,15438.0
2023-11-14 11:05:00,81.3,81.3,81.23,81.27,11189.0,78.7081,78.7081,78.6403,78.6791,11189.0
2023-11-14 11:10:00,81.28,81.37,81.26,81.34,11542.0,78.6887,78.7759,78.6694,78.7468,11542.0
2023-11-14 11:15:00,81.32,81.32,81.08,81.09,11939.0,78.7275,78.7275,78.4951,78.5048,11939.0
2023-11-14 11:20:00,81.09,81.14,81.06,81.1,12222.0,78.5048,78.5532,78.4758,78.5145,12222.0
2023-11-14 11:25:00,81.08,81.33,81.07,81.31,84069.0,78.4951,78.7371,78.4854,78.7178,84069.0
2023-11-14 11:30:00,81.31,81.43,81.31,81.42,16406.0,78.7178,78.834,78.7178,78.8243,16406.0
2023-11-14 11:35:00,81.41,81.41,81.32,81.35,10042.0,78.8146,78.8146,78.7275,78.7565,10042.0
2023-11-14 11:40:00,81.34,81.36,81.25,81.27,9926.0,78.7468,78.7662,78.6597,78.6791,9926.0
2023-11-14 11:45:00,81.26,81.33,81.22,81.23,11303.0,78.6694,78.7371,78.6306,78.6403,11303.0
2023-11-14 11:50:00,81.23,81.31,81.23,81.29,15565.0,78.6403,78.7178,78.6403,78.6984,15565.0
2023-11-14 11:55:00,81.28,81.31,81.24,81.26,11351.0,78.6887,78.7178,78.65,78.6694,11351.0
2023-11-14 12:00:00,81.25,81.32,81.24,81.3,13229.0,78.6597,78.7275,78.65,78.7081,13229.0
2023-11-14 12:05:00,81.31,81.37,81.23,81.34,16275.0,78.7178,78.7759,78.6403,78.7468,16275.0
2023-11-14 12:10:00,81.35,81.39,81.32,81.37,11199.0,78.7565,78.7952,78.7275,78.7759,11199.0
2023-11-14 12:15:00,81.37,81.42,81.35,81.35,17759.0,78.7759,78.8243,78.7565,78.7565,17759.0
2023-11-14 12:20:00,81.35,81.36,81.24,81.27,10133.0,78.7565,78.7662,78.65,78.6791,10133.0
2023-11-14 12:25:00,81.26,81.4,81.26,81.4,10674.0,78.6694,78.8049,78.6694,78.8049,10674.0
2023-11-14 12:30:00,81.4,81.51,81.36,81.41,29298.0,78.8049,78.9114,78.7662,78.8146,29298.0
2023-11-14 12:35:00,81.41,81.46,81.39,81.44,8653.0,78.8146,78.863,78.7952,78.8436,8653.0
2023-11-14 12:40:00,81.46,81.51,81.43,81.48,12234.0,78.863,78.9114,78.834,78.8824,12234.0
2023-11-14 12:45:00,81.48,81.48,81.43,81.44,18031.0,78.8824,78.8824,78.834,78.8436,18031.0
2023-11-14 12:50:00,81.44,81.48,81.41,81.44,15470.0,78.8436,78.8824,78.8146,78.8436,15470.0
2023-11-14 12:55:00,81.43,81.46,81.41,81.46,5442.0,78.834,78.863,78.8146,78.863,5442.0
2023-11-14 13:00:00,81.46,81.53,81.44,81.53,19108.0,78.863,78.9308,78.8436,78.9308,19108.0
2023-11-14 13:05:00,81.54,81.55,81.48,81.48,6875.0,78.9404,78.9501,78.8824,78.8824,6875.0
2023-11-14 13:10:00,81.48,81.48,81.42,81.42,11948.0,78.8824,78.8824,78.8243,78.8243,11948.0
2023-11-14 13:15:00,81.42,81.52,81.41,81.47,5576.0,78.8243,78.9211,78.8146,78.8727,5576.0
2023-11-14 13:20:00,81.47,81.52,81.43,81.47,12525.0,78.8727,78.9211,78.834,78.8727,12525.0
2023-11-14 13:25:00,81.48,81.55,81.47,81.55,40456.0,78.8824,78.9501,78.8727,78.9501,40456.0
2023-11-14 13:30:00,81.61,81.65,81.6,81.61,5846.0,79.0082,79.0469,78.9985,79.0082,5846.0
2023-11-14 13:35:00,81.6,81.67,81.56,81.67,9389.0,78.9985,79.0663,78.9598,79.0663,9389.0
2023-11-14 13:40:00,81.67,81.74,81.67,81.73,15962.0,79.0663,79.1341,79.0663,79.1244,15962.0
2023-11-14 13:45:00,81.73,81.82,81.7,81.82,16261.0,79.1244,79.2115,79.0953,79.2115,16261.0
2023-11-14 13:50:00,81.82,81.9,81.82,81.84,17327.0,79.2115,79.289,79.2115,79.2309,17327.0
2023-11-14 13:55:00,81.82,81.84,81.72,81.72,20199.0,79.2115,79.2309,79.1147,79.1147,20199.0
2023-11-14 14:00:00,81.7,81.72,81.67,81.67,9029.0,79.0953,79.1147,79.0663,79.0663,9029.0
2023-11-14 14:05:00,81.67,81.69,81.63,81.68,7219.0,79.0663,79.0857,79.0276,79.076,7219.0
2023-11-14 14:10:00,81.69,81.72,81.6,81.71,13099.0,79.0857,79.1147,78.9985,79.105,13099.0
2023-11-14 14:15:00,81.7,81.71,81.64,81.67,10316.0,79.0953,79.105,79.0373,79.0663,10316.0
2023-11-14 14:20:00,81.66,81.79,81.66,81.79,9140.0,79.0566,79.1825,79.0566,79.1825,9140.0
2023-11-14 14:25:00,81.78,81.84,81.76,81.84,16644.0,79.1728,79.2309,79.1534,79.2309,16644.0
2023-11-14 14:30:00,81.86,81.94,81.85,81.92,15849.0,79.2502,79.3277,79.2406,79.3083,15849.0
2023-11-14 14:35:00,81.92,81.92,81.83,81.88,11922.0,79.3083,79.3083,79.2212,79.2696,11922.0
2023-11-14 14:40:00,81.89,82.01,81.89,81.99,90859.0,79.2793,79.3955,79.2793,79.3761,90859.0
2023-11-14 14:45:00,82.01,82.06,81.96,81.97,10675.0,79.3955,79.4439,79.3471,79.3567,10675.0
2023-11-14 14:50:00,81.97,82.08,81.95,81.96,15215.0,79.3567,79.4632,79.3374,79.3471,15215.0
2023-11-14 14:55:00,81.97,82.02,81.94,82.02,17065.0,79.3567,79.4051,79.3277,79.4051,17065.0
2023-11-14 15:00:00,82.02,82.07,82.0,82.02,13126.0,79.4051,79.4536,79.3858,79.4051,13126.0
2023-11-14 15:05:00,82.01,82.1,82.0,82.09,10554.0,79.3955,79.4826,79.3858,79.4729,10554.0
2023-11-14 15:10:00,82.08,82.14,82.07,82.11,12045.0,79.4632,79.5213,79.4536,79.4923,12045.0
2023-11-14 15:15:00,82.1,82.15,82.07,82.11,19259.0,79.4826,79.531,79.4536,79.4923,19259.0
2023-11-14 15:20:00,82.11,82.13,82.0,82.03,42574.0,79.4923,79.5116,79.3858,79.4148,42574.0
2023-11-14 15:25:00,82.03,82.08,82.01,82.06,13937.0,79.4148,79.4632,79.3955,79.4439,13937.0
2023-11-14 15:30:00,82.05,82.16,82.05,82.05,25880.0,79.4342,79.5407,79.4342,79.4342,25880.0
2023-11-14 15:35:00,82.04,82.08,81.97,82.06,43971.0,79.4245,79.4632,79.3567,79.4439,43971.0
2023-11-14 15:40:00,82.06,82.09,82.02,82.04,25542.0,79.4439,79.4729,79.4051,79.4245,25542.0
2023-11-14 15:45:00,82.04,82.04,81.89,81.91,40518.0,79.4245,79.4245,79.2793,79.2987,40518.0
2023-11-14 15:50:00,81.88,81.91,81.76,81.81,49200.0,79.2696,79.2987,79.1534,79.2018,49200.0
2023-11-14 15:55:00,81.82,81.87,81.73,81.82,140372.0,79.2115,79.2599,79.1244,79.2115,140372.0
2023-11-15 09:30:00,81.72,82.09,81.59,82.03,39147.0,79.1147,79.4729,78.9889,79.4148,39147.0
2023-11-15 09:35:00,82.04,82.05,81.71,81.71,13306.0,79.4245,79.4342,79.105,79.105,13306.0
2023-11-15 09:40:00,81.73,81.73,81.22,81.27,21650.0,79.1244,79.1244,78.6306,78.6791,21650.0
2023-11-15 09:45:00,81.27,81.4,81.04,81.05,19988.0,78.6791,78.8049,78.4564,78.4661,19988.0
2023-11-15 09:50:00,81.04,81.16,80.98,81.06,14729.0,78.4564,78.5726,78.3983,78.4758,14729.0
2023-11-15 09:55:00,81.05,81.11,80.96,80.97,9721.0,78.4661,78.5242,78.3789,78.3886,9721.0
2023-11-15 10:00:00,80.99,81.1,80.98,81.08,18966.0,78.408,78.5145,78.3983,78.4951,18966.0
2023-11-15 10:05:00,81.06,81.13,80.98,81.11,14197.0,78.4758,78.5435,78.3983,78.5242,14197.0
2023-11-15 10:10:00,81.09,81.09,80.81,80.81,19629.0,78.5048,78.5048,78.2337,78.2337,19629.0
2023-11-15 10:15:00,80.81,80.94,80.72,80.94,24654.0,78.2337,78.3596,78.1466,78.3596,24654.0
2023-11-15 10:20:00,80.97,81.15,80.97,81.15,16143.0,78.3886,78.5629,78.3886,78.5629,16143.0
2023-11-15 10:25:00,81.14,81.21,81.1,81.1,11917.0,78.5532,78.621,78.5145,78.5145,11917.0
2023-11-15 10:30:00,81.13,81.27,81.1,81.26,10318.0,78.5435,78.6791,78.5145,78.6694,10318.0
2023-11-15 10:35:00,81.26,81.37,81.24,81.31,11121.0,78.6694,78.7759,78.65,78.7178,11121.0
2023-11-15 10:40:00,81.31,81.31,81.2,81.22,69589.0,78.7178,78.7178,78.6113,78.6306,69589.0
2023-11-15 10:45:00,81.21,81.25,81.1,81.1,19757.0,78.621,78.6597,78.5145,78.5145,19757.0
2023-11-15 10:50:00,81.09,81.16,81.07,81.11,13656.0,78.5048,78.5726,78.4854,78.5242,13656.0
2023-11-15 10:55:00,81.11,81.2,81.09,81.16,8801.0,78.5242,78.6113,78.5048,78.5726,8801.0
2023-11-15 11:00:00,81.16,81.23,81.16,81.19,16728.0,78.5726,78.6403,78.5726,78.6016,16728.0
2023-11-15 11:05:00,81.2,81.22,81.11,81.14,10934.0,78.6113,78.6306,78.5242,78.5532,10934.0
2023-11-15 11:10:00,81.14,81.16,81.11,81.13,8105.0,78.5532,78.5726,78.5242,78.5435,8105.0
2023-11-15 11:15:00,81.13,81.13,81.05,81.08,7204.0,78.5435,78.5435,78.4661,78.4951,7204.0
2023-11-15 11:20:00,81.08,81.1,81.03,81.07,4920.0,78.4951,78.5145,78.4467,78.4854,4920.0
2023-11-15 11:25:00,81.07,81.08,80.98,81.04,9375.0,78.4854,78.4951,78.3983,78.4564,9375.0
2023-11-15 11:30:00,81.04,81.13,81.04,81.12,6330.0,78.4564,78.5435,78.4564,78.5338,6330.0
2023-11-15 11:35:00,81.11,81.16,81.05,81.09,7536.0,78.5242,78.5726,78.4661,78.5048,7536.0
2023-11-15 11:40:00,81.08,81.09,80.97,80.98,10936.0,78.4951,78.5048,78.3886,78.3983,10936.0
2023-11-15 11:45:00,81.0,81.14,81.0,81.1,13311.0,78.4177,78.5532,78.4177,78.5145,13311.0
2023-11-15 11:50:00,81.09,81.15,81.03,81.1,18280.0,78.5048,78.5629,78.4467,78.5145,18280.0
2023-11-15 11:55:00,81.09,81.19,81.08,81.16,5736.0,78.5048,78.6016,78.4951,78.5726,5736.0
2023-11-15 12:00:00,81.17,81.23,81.16,81.19,11441.0,78.5822,78.6403,78.5726,78.6016,11441.0
2023-11-15 12:05:00,81.19,81.23,81.16,81.16,11371.0,78.6016,78.6403,78.5726,78.5726,11371.0
2023-11-15 12:10:00,81.14,81.14,81.05,81.08,25854.0,78.5532,78.5532,78.4661,78.4951,25854.0
2023-11-15 12:15:00,81.07,81.07,81.01,81.03,10889.0,78.4854,78.4854,78.4273,78.4467,10889.0
2023-11-15 12:20:00,81.04,81.13,81.04,81.13,4856.0,78.4564,78.5435,78.4564,78.5435,4856.0
2023-11-15 12:25:00,81.13,81.14,81.04,81.05,15519.0,78.5435,78.5532,78.4564,78.4661,15519.0
2023-11-15 12:30:00,81.05,81.09,81.04,81.09,5427.0,78.4661,78.5048,78.4564,78.5048,5427.0
2023-11-15 12:35:00,81.08,81.09,81.03,81.05,12834.0,78.4951,78.5048,78.4467,78.4661,12834.0
2023-11-15 12:40:00,81.04,81.08,81.04,81.05,6134.0,78.4564,78.4951,78.4564,78.4661,6134.0
2023-11-15 12:45:00,81.04,81.12,81.04,81.12,5879.0,78.4564,78.5338,78.4564,78.5338,5879.0
2023-11-15 12:50:00,81.11,81.12,81.0,81.04,11925.0,78.5242,78.5338,78.4177,78.4564,11925.0
2023-11-15 12:55:00,81.03,81.05,81.0,81.02,6287.0,78.4467,78.4661,78.4177,78.437,6287.0
2023-11-15 13:00:00,81.02,81.04,80.97,80.97,13471.0,78.437,78.4564,78.3886,78.3886,13471.0
2023-11-15 13:05:00,80.96,81.02,80.92,80.95,12375.0,78.3789,78.437,78.3402,78.3693,12375.0
2023-11-15 13:10:00,80.94,81.02,80.9,81.02,11460.0,78.3596,78.437,78.3209,78.437,11460.0
2023-11-15 13:15:00,81.03,81.08,81.0,81.08,5131.0,78.4467,78.4951,78.4177,78.4951,5131.0
2023-11-15 13:20:00,81.08,81.1,81.06,81.08,4060.0,78.4951,78.5145,78.4758,78.4951,4060.0
2023-11-15 13:25:00,81.09,81.09,81.0,81.01,8142.0,78.5048,78.5048,78.4177,78.4273,8142.0
2023-11-15 13:30:00,81.0,81.04,80.99,81.04,3230.0,78.4177,78.4564,78.408,78.4564,3230.0
2023-11-15 13:35:00,81.05,81.06,80.95,80.98,9241.0,78.4661,78.4758,78.3693,78.3983,9241.0
2023-11-15 13:40:00,80.98,81.03,80.96,80.97,10831.0,78.3983,78.4467,78.3789,78.3886,10831.0
2023-11-15 13:45:00,80.97,81.0,80.96,80.98,6760.0,78.3886,78.4177,78.3789,78.3983,6760.0
2023-11-15 13:50:00,80.99,81.04,80.99,80.99,6897.0,78.408,78.4564,78.408,78.408,6897.0
2023-11-15 13:55:00,80.99,81.01,80.97,80.99,6689.0,78.408,78.4273,78.3886,78.408,6689.0
2023-11-15 14:00:00,81.01,81.02,80.97,81.0,12824.0,78.4273,78.437,78.3886,78.4177,12824.0
2023-11-15 14:05:00,81.01,81.06,80.97,81.04,15128.0,78.4273,78.4758,78.3886,78.4564,15128.0
2023-11-15 14:10:00,81.04,81.06,81.0,81.02,12794.0,78.4564,78.4758,78.4177,78.437,12794.0
2023-11-15 14:15:00,81.01,81.01,80.88,80.88,12673.0,78.4273,78.4273,78.3015,78.3015,12673.0
2023-11-15 14:20:00,80.88,80.94,80.86,80.94,14060.0,78.3015,78.3596,78.2821,78.3596,14060.0
2023-11-15 14:25:00,80.93,80.95,80.89,80.94,11921.0,78.3499,78.3693,78.3112,78.3596,11921.0
2023-11-15 14:30:00,80.94,80.98,80.92,80.93,20117.0,78.3596,78.3983,78.3402,78.3499,20117.0
2023-11-15 14:35:00,80.93,80.95,80.91,80.92,8924.0,78.3499,78.3693,78.3305,78.3402,8924.0
2023-11-15 14:40:00,80.92,80.92,80.84,80.87,12518.0,78.3402,78.3402,78.2628,78.2918,12518.0
2023-11-15 14:45:00,80.87,80.87,80.77,80.77,13304.0,78.2918,78.2918,78.195,78.195,13304.0
2023-11-15 14:50:00,80.78,80.8,80.75,80.76,14251.0,78.2047,78.224,78.1756,78.1853,14251.0
2023-11-15 14:55:00,80.76,80.8,80.75,80.79,15947.0,78.1853,78.224,78.1756,78.2144,15947.0
2023-11-15 15:00:00,80.78,80.78,80.7,80.73,18211.0,78.2047,78.2047,78.1272,78.1563,18211.0
2023-11-15 15:05:00,80.73,80.8,80.72,80.77,20604.0,78.1563,78.224,78.1466,78.195,20604.0
2023-11-15 15:10:00,80.77,80.83,80.74,80.81,21917.0,78.195,78.2531,78.166,78.2337,21917.0
2023-11-15 15:15:00,80.8,80.84,80.78,80.79,26042.0,78.224,78.2628,78.2047,78.2144,26042.0
2023-11-15 15:20:00,80.78,80.84,80.73,80.73,18461.0,78.2047,78.2628,78.1563,78.1563,18461.0
2023-11-15 15:25:00,80.73,80.77,80.71,80.75,15965.0,78.1563,78.195,78.1369,78.1756,15965.0
2023-11-15 15:30:00,80.75,80.8,80.71,80.75,24476.0,78.1756,78.224,78.1369,78.1756,24476.0
2023-11-15 15:35:00,80.75,80.85,80.73,80.84,25025.0,78.1756,78.2724,78.1563,78.2628,25025.0
2023-11-15 15:40:00,80.84,80.86,80.73,80.73,28682.0,78.2628,78.2821,78.1563,78.1563,28682.0
2023-11-15 15:45:00,80.72,80.72,80.52,80.52,34017.0,78.1466,78.1466,77.953,77.953,34017.0
2023-11-15 15:50:00,80.5,80.52,80.46,80.47,74703.0,77.9336,77.953,77.8949,77.9046,74703.0
2023-11-15 15:55:00,80.47,80.52,80.41,80.42,199870.0,77.9046,77.953,77.8465,77.8562,199870.0
2023-11-16 09:30:00,80.55,80.95,80.45,80.89,38423.0,77.982,78.3693,77.8852,78.3112,38423.0
2023-11-16 09:35:00,80.89,80.98,80.49,80.49,56282.0,78.3112,78.3983,77.9239,77.9239,56282.0
2023-11-16 09:40:00,80.49,80.95,80.43,80.91,10513.0,77.9239,78.3693,77.8658,78.3305,10513.0
2023-11-16 09:45:00,80.93,81.25,80.84,81.25,19145.0,78.3499,78.6597,78.2628,78.6597,19145.0
2023-11-16 09:50:00,81.21,81.26,81.05,81.26,15585.0,78.621,78.6694,78.4661,78.6694,15585.0
2023-11-16 09:55:00,81.27,81.41,81.26,81.38,11068.0,78.6791,78.8146,78.6694,78.7855,11068.0
2023-11-16 10:00:00,81.38,81.51,81.26,81.27,22440.0,78.7855,78.9114,78.6694,78.6791,22440.0
2023-11-16 10:05:00,81.24,81.39,81.24,81.38,11261.0,78.65,78.7952,78.65,78.7855,11261.0
2023-11-16 10:10:00,81.38,81.5,81.38,81.47,10320.0,78.7855,78.9017,78.7855,78.8727,10320.0
2023-11-16 10:15:00,81.49,81.58,81.45,81.46,16930.0,78.892,78.9792,78.8533,78.863,16930.0
2023-11-16 10:20:00,81.48,81.58,81.46,81.54,9788.0,78.8824,78.9792,78.863,78.9404,9788.0
2023-11-16 10:25:00,81.55,81.58,81.49,81.55,12669.0,78.9501,78.9792,78.892,78.9501,12669.0
2023-11-16 10:30:00,81.56,81.56,81.39,81.39,17527.0,78.9598,78.9598,78.7952,78.7952,17527.0
2023-11-16 10:35:00,81.4,81.4,81.28,81.36,8891.0,78.8049,78.8049,78.6887,78.7662,8891.0
2023-11-16 10:40:00,81.36,81.38,81.14,81.14,9830.0,78.7662,78.7855,78.5532,78.5532,9830.0
2023-11-16 10:45:00,81.14,81.43,81.14,81.43,7403.0,78.5532,78.834,78.5532,78.834,7403.0
2023-11-16 10:50:00,81.44,81.44,81.32,81.36,10325.0,78.8436,78.8436,78.7275,78.7662,10325.0
2023-11-16 10:55:00,81.37,81.45,81.32,81.34,7060.0,78.7759,78.8533,78.7275,78.7468,7060.0
2023-11-16 11:00:00,81.32,81.32,81.2,81.22,6254.0,78.7275,78.7275,78.6113,78.6306,6254.0
2023-11-16 11:05:00,81.21,81.27,81.15,81.15,7324.0,78.621,78.6791,78.5629,78.5629,7324.0
2023-11-16 11:10:00,81.14,81.19,81.02,81.19,12076.0,78.5532,78.6016,78.437,78.6016,12076.0
2023-11-16 11:15:00,81.17,81.2,81.11,81.13,6189.0,78.5822,78.6113,78.5242,78.5435,6189.0
2023-11-16 11:20:00,81.15,81.2,81.14,81.19,6160.0,78.5629,78.6113,78.5532,78.6016,6160.0
2023-11-16 11:25:00,81.19,81.24,81.11,81.23,11318.0,78.6016,78.65,78.5242,78.6403,11318.0
2023-11-16 11:30:00,81.23,81.32,81.16,81.32,12598.0,78.6403,78.7275,78.5726,78.7275,12598.0
2023-11-16 11:35:00,81.33,81.38,81.3,81.36,6994.0,78.7371,78.7855,78.7081,78.7662,6994.0
2023-11-16 11:40:00,81.37,81.39,81.31,81.31,14119.0,78.7759,78.7952,78.7178,78.7178,14119.0
2023-11-16 11:45:00,81.31,81.35,81.26,81.27,10069.0,78.7178,78.7565,78.6694,78.6791,10069.0
2023-11-16 11:50:00,81.26,81.28,81.22,81.25,7362.0,78.6694,78.6887,78.6306,78.6597,7362.0
2023-11-16 11:55:00,81.24,81.25,81.2,81.23,8476.0,78.65,78.6597,78.6113,78.6403,8476.0
2023-11-16 12:00:00,81.23,81.25,81.19,81.23,6707.0,78.6403,78.6597,78.6016,78.6403,6707.0
2023-11-16 12:05:00,81.27,81.28,81.17,81.17,12821.0,78.6791,78.6887,78.5822,78.5822,12821.0
2023-11-16 12:10:00,81.17,81.18,81.15,81.16,7394.0,78.5822,78.5919,78.5629,78.5726,7394.0
2023-11-16 12:15:00,81.17,81.21,81.16,81.17,9252.0,78.5822,78.621,78.5726,78.5822,9252.0
2023-11-16 12:20:00,81.18,81.22,81.12,81.17,9571.0,78.5919,78.6306,78.5338,78.5822,9571.0
2023-11-16 12:25:00,81.16,81.2,81.13,81.14,6370.0,78.5726,78.6113,78.5435,78.5532,6370.0
2023-11-16 12:30:00,81.13,81.13,81.04,81.06,16895.0,78.5435,78.5435,78.4564,78.4758,16895.0
2023-11-16 12:35:00,81.07,81.07,81.0,81.04,10260.0,78.4854,78.4854,78.4177,78.4564,10260.0
2023-11-16 12:40:00,81.05,81.1,81.02,81.03,20119.0,78.4661,78.5145,78.437,78.4467,20119.0
2023-11-16 12:45:00,81.03,81.13,81.02,81.08,9209.0,78.4467,78.5435,78.437,78.4951,9209.0
2023-11-16 12:50:00,81.07,81.16,81.07,81.09,14180.0,78.4854,78.5726,78.4854,78.5048,14180.0
2023-11-16 12:55:00,81.09,81.09,81.02,81.02,14690.0,78.5048,78.5048,78.437,78.437,14690.0
2023-11-16 13:00:00,81.02,81.02,80.95,80.95,15181.0,78.437,78.437,78.3693,78.3693,15181.0
2023-11-16 13:05:00,80.94,80.98,80.87,80.93,13294.0,78.3596,78.3983,78.2918,78.3499,13294.0
2023-11-16 13:10:00,80.93,80.97,80.93,80.96,9123.0,78.3499,78.3886,78.3499,78.3789,9123.0
2023-11-16 13:15:00,80.96,81.02,80.93,80.95,10893.0,78.3789,78.437,78.3499,78.3693,10893.0
2023-11-16 13:20:00,80.94,80.97,80.93,80.95,12829.0,78.3596,78.3886,78.3499,78.3693,12829.0
2023-11-16 13:25:00,80.97,81.07,80.97,81.02,30734.0,78.3886,78.4854,78.3886,78.437,30734.0
2023-11-16 13:30:00,81.01,81.02,80.93,80.96,15690.0,78.4273,78.437,78.3499,78.3789,15690.0
2023-11-16 13:35:00,80.95,80.99,80.91,80.91,15190.0,78.3693,78.408,78.3305,78.3305,15190.0
2023-11-16 13:40:00,80.9,80.93,80.87,80.88,11142.0,78.3209,78.3499,78.2918,78.3015,11142.0
2023-11-16 13:45:00,80.89,80.89,80.76,80.76,12515.0,78.3112,78.3112,78.1853,78.1853,12515.0
2023-11-16 13:50:00,80.77,80.83,80.76,80.81,8332.0,78.195,78.2531,78.1853,78.2337,8332.0
2023-11-16 13:55:00,80.82,80.85,80.77,80.84,8141.0,78.2434,78.2724,78.195,78.2628,8141.0
2023-11-16 14:00:00,80.85,80.93,80.81,80.92,14946.0,78.2724,78.3499,78.2337,78.3402,14946.0
2023-11-16 14:05:00,80.92,80.95,80.91,80.95,8520.0,78.3402,78.3693,78.3305,78.3693,8520.0
2023-11-16 14:10:00,80.95,80.98,80.91,80.92,16704.0,78.3693,78.3983,78.3305,78.3402,16704.0
2023-11-16 14:15:00,80.92,80.96,80.92,80.96,12359.0,78.3402,78.3789,78.3402,78.3789,12359.0
2023-11-16 14:20:00,80.95,81.04,80.95,81.03,16167.0,78.3693,78.4564,78.3693,78.4467,16167.0
2023-11-16 14:25:00,81.04,81.11,81.04,81.04,30246.0,78.4564,78.5242,78.4564,78.4564,30246.0
2023-11-16 14:30:00,81.03,81.04,80.81,80.83,18253.0,78.4467,78.4564,78.2337,78.2531,18253.0
2023-11-16 14:35:00,80.83,80.98,80.82,80.92,12699.0,78.2531,78.3983,78.2434,78.3402,12699.0
2023-11-16 14:40:00,80.92,80.97,80.92,80.96,7824.0,78.3402,78.3886,78.3402,78.3789,7824.0
2023-11-16 14:45:00,80.96,81.01,80.95,80.99,12904.0,78.3789,78.4273,78.3693,78.408,12904.0
2023-11-16 14:50:00,81.0,81.02,80.94,80.95,12099.0,78.4177,78.437,78.3596,78.3693,12099.0
2023-11-16 14:55:00,80.94,80.99,80.91,80.97,13642.0,78.3596,78.408,78.3305,78.3886,13642.0
2023-11-16 15:00:00,80.98,81.02,80.95,80.95,19024.0,78.3983,78.437,78.3693,78.3693,19024.0
2023-11-16 15:05:00,80.94,80.97,80.9,80.91,12691.0,78.3596,78.3886,78.3209,78.3305,12691.0
2023-11-16 15:10:00,80.9,80.92,80.86,80.86,15531.0,78.3209,78.3402,78.2821,78.2821,15531.0
2023-11-16 15:15:00,80.87,80.93,80.85,80.9,15721.0,78.2918,78.3499,78.2724,78.3209,15721.0
2023-11-16 15:20:00,80.9,80.93,80.85,80.9,21472.0,78.3209,78.3499,78.2724,78.3209,21472.0
2023-11-16 15:25:00,80.9,80.9,80.82,80.83,23998.0,78.3209,78.3209,78.2434,78.2531,23998.0
2023-11-16 15:30:00,80.83,80.93,80.82,80.91,36251.0,78.2531,78.3499,78.2434,78.3305,36251.0
2023-11-16 15:35:00,80.92,81.0,80.9,80.98,28022.0,78.3402,78.4177,78.3209,78.3983,28022.0
2023-11-16 15:40:00,80.98,81.0,80.92,80.97,20460.0,78.3983,78.4177,78.3402,78.3886,20460.0
2023-11-16 15:45:00,80.97,81.04,80.92,81.03,44283.0,78.3886,78.4564,78.3402,78.4467,44283.0
2023-11-16 15:50:00,81.04,81.06,80.99,81.02,55523.0,78.4564,78.4758,78.408,78.437,55523.0
2023-11-16 15:55:00,81.01,81.17,81.0,81.12,173552.0,78.4273,78.5822,78.4177,78.5338,173552.0
2023-11-17 09:30:00,81.29,81.54,81.1,81.1,115074.0,78.6984,78.9404,78.5145,78.5145,115074.0
2023-11-17 09:35:00,81.14,81.56,81.14,81.55,4514.0,78.5532,78.9598,78.5532,78.9501,4514.0
2023-11-17 09:40:00,81.55,81.58,81.42,81.5,4599.0,78.9501,78.9792,78.8243,78.9017,4599.0
2023-11-17 09:45:00,81.55,81.81,81.53,81.78,10042.0,78.9501,79.2018,78.9308,79.1728,10042.0
2023-11-17 09:50:00,81.73,81.74,81.65,81.73,7755.0,79.1244,79.1341,79.0469,79.1244,7755.0
2023-11-17 09:55:00,81.74,81.79,81.66,81.67,6099.0,79.1341,79.1825,79.0566,79.0663,6099.0
2023-11-17 10:00:00,81.67,81.83,81.65,81.73,7856.0,79.0663,79.2212,79.0469,79.1244,7856.0
2023-11-17 10:05:00,81.7,81.7,81.57,81.59,10942.0,79.0953,79.0953,78.9695,78.9889,10942.0
2023-11-17 10:10:00,81.59,81.74,81.58,81.74,5848.0,78.9889,79.1341,78.9792,79.1341,5848.0
2023-11-17 10:15:00,81.73,81.84,81.72,81.81,6381.0,79.1244,79.2309,79.1147,79.2018,6381.0
2023-11-17 10:20:00,81.8,81.82,81.67,81.68,7976.0,79.1922,79.2115,79.0663,79.076,7976.0
2023-11-17 10:25:00,81.7,81.74,81.66,81.73,8527.0,79.0953,79.1341,79.0566,79.1244,8527.0
2023-11-17 10:30:00,81.73,81.73,81.64,81.72,5531.0,79.1244,79.1244,79.0373,79.1147,5531.0
2023-11-17 10:35:00,81.7,81.71,81.64,81.68,6833.0,79.0953,79.105,79.0373,79.076,6833.0
2023-11-17 10:40:00,81.67,81.69,81.63,81.64,4847.0,79.0663,79.0857,79.0276,79.0373,4847.0
2023-11-17 10:45:00,81.65,81.75,81.65,81.75,6552.0,79.0469,79.1438,79.0469,79.1438,6552.0
2023-11-17 10:50:00,81.75,81.78,81.71,81.73,5202.0,79.1438,79.1728,79.105,79.1244,5202.0
2023-11-17 10:55:00,81.75,81.78,81.74,81.78,3697.0,79.1438,79.1728,79.1341,79.1728,3697.0
2023-11-17 11:00:00,81.79,81.84,81.77,81.79,9494.0,79.1825,79.2309,79.1631,79.1825,9494.0
2023-11-17 11:05:00,81.8,81.93,81.78,81.92,7635.0,79.1922,79.318,79.1728,79.3083,7635.0
2023-11-17 11:10:00,81.93,81.94,81.85,81.85,8683.0,79.318,79.3277,79.2406,79.2406,8683.0
2023-11-17 11:15:00,81.84,81.92,81.84,81.92,11497.0,79.2309,79.3083,79.2309,79.3083,11497.0
2023-11-17 11:20:00,81.92,81.96,81.88,81.88,8066.0,79.3083,79.3471,79.2696,79.2696,8066.0
2023-11-17 11:25:00,81.88,81.88,81.75,81.77,5817.0,79.2696,79.2696,79.1438,79.1631,5817.0
2023-11-17 11:30:00,81.77,81.8,81.73,81.78,9871.0,79.1631,79.1922,79.1244,79.1728,9871.0
2023-11-17 11:35:00,81.78,81.84,81.77,81.84,8143.0,79.1728,79.2309,79.1631,79.2309,8143.0
2023-11-17 11:40:00,81.81,81.82,81.76,81.78,6082.0,79.2018,79.2115,79.1534,79.1728,6082.0
2023-11-17 11:45:00,81.76,81.76,81.69,81.76,6565.0,79.1534,79.1534,79.0857,79.1534,6565.0
2023-11-17 11:50:00,81.77,81.77,81.71,81.72,6647.0,79.1631,79.1631,79.105,79.1147,6647.0
2023-11-17 11:55:00,81.7,81.74,81.69,81.74,2870.0,79.0953,79.1341,79.0857,79.1341,2870.0
2023-11-17 12:00:00,81.74,81.79,81.73,81.78,3358.0,79.1341,79.1825,79.1244,79.1728,3358.0
2023-11-17 12:05:00,81.78,81.85,81.78,81.83,5390.0,79.1728,79.2406,79.1728,79.2212,5390.0
2023-11-17 12:10:00,81.85,81.91,81.85,81.91,2150.0,79.2406,79.2987,79.2406,79.2987,2150.0
2023-11-17 12:15:00,81.9,81.92,81.86,81.9,3778.0,79.289,79.3083,79.2502,79.289,3778.0
2023-11-17 12:20:00,81.9,81.9,81.86,81.9,3883.0,79.289,79.289,79.2502,79.289,3883.0
2023-11-17 12:25:00,81.9,81.9,81.84,81.87,4726.0,79.289,79.289,79.2309,79.2599,4726.0
2023-11-17 12:30:00,81.87,81.92,81.83,81.92,7562.0,79.2599,79.3083,79.2212,79.3083,7562.0
2023-11-17 12:35:00,81.92,81.94,81.9,81.9,2071.0,79.3083,79.3277,79.289,79.289,2071.0
2023-11-17 12:40:00,81.89,81.9,81.85,81.86,5061.0,79.2793,79.289,79.2406,79.2502,5061.0
2023-11-17 12:45:00,81.86,81.86,81.84,81.84,2100.0,79.2502,79.2502,79.2309,79.2309,2100.0
2023-11-17 12:50:00,81.83,81.86,81.8,81.84,4130.0,79.2212,79.2502,79.1922,79.2309,4130.0
2023-11-17 12:55:00,81.83,81.83,81.75,81.77,8085.0,79.2212,79.2212,79.1438,79.1631,8085.0
2023-11-17 13:00:00,81.77,81.77,81.73,81.73,2632.0,79.1631,79.1631,79.1244,79.1244,2632.0
2023-11-17 13:05:00,81.74,81.81,81.74,81.79,4779.0,79.1341,79.2018,79.1341,79.1825,4779.0
2023-11-17 13:10:00,81.8,81.8,81.76,81.79,3635.0,79.1922,79.1922,79.1534,79.1825,3635.0
2023-11-17 13:15:00,81.8,81.83,81.79,81.81,3461.0,79.1922,79.2212,79.1825,79.2018,3461.0
2023-11-17 13:20:00,81.8,81.82,81.79,81.82,7171.0,79.1922,79.2115,79.1825,79.2115,7171.0
2023-11-17 13:25:00,81.82,81.85,81.8,81.82,4264.0,79.2115,79.2406,79.1922,79.2115,4264.0
2023-11-17 13:30:00,81.83,81.86,81.81,81.84,3765.0,79.2212,79.2502,79.2018,79.2309,3765.0
2023-11-17 13:35:00,81.85,81.85,81.81,81.82,3832.0,79.2406,79.2406,79.2018,79.2115,3832.0
2023-11-17 13:40:00,81.84,81.85,81.81,81.83,4734.0,79.2309,79.2406,79.2018,79.2212,4734.0
2023-11-17 13:45:00,81.83,81.9,81.81,81.89,6487.0,79.2212,79.289,79.2018,79.2793,6487.0
2023-11-17 13:50:00,81.89,81.89,81.84,81.88,9501.0,79.2793,79.2793,79.2309,79.2696,9501.0
2023-11-17 13:55:00,81.88,81.91,81.88,81.9,4266.0,79.2696,79.2987,79.2696,79.289,4266.0
2023-11-17 14:00:00,81.89,81.89,81.78,81.78,8661.0,79.2793,79.2793,79.1728,79.1728,8661.0
2023-11-17 14:05:00,81.76,81.79,81.74,81.78,7302.0,79.1534,79.1825,79.1341,79.1728,7302.0
2023-11-17 14:10:00,81.78,81.83,81.77,81.83,4152.0,79.1728,79.2212,79.1631,79.2212,4152.0
2023-11-17 14:15:00,81.83,81.84,81.79,81.84,5803.0,79.2212,79.2309,79.1825,79.2309,5803.0
2023-11-17 14:20:00,81.85,81.86,81.8,81.8,8128.0,79.2406,79.2502,79.1922,79.1922,8128.0
2023-11-17 14:25:00,81.81,81.83,81.78,81.8,4624.0,79.2018,79.2212,79.1728,79.1922,4624.0
2023-11-17 14:30:00,81.81,81.82,81.76,81.82,6019.0,79.2018,79.2115,79.1534,79.2115,6019.0
2023-11-17 14:35:00,81.83,81.84,81.8,81.82,4783.0,79.2212,79.2309,79.1922,79.2115,4783.0
2023-11-17 14:40:00,81.82,81.87,81.81,81.86,8302.0,79.2115,79.2599,79.2018,79.2502,8302.0
2023-11-17 14:45:00,81.86,81.88,81.83,81.85,7291.0,79.2502,79.2696,79.2212,79.2406,7291.0
2023-11-17 14:50:00,81.86,81.88,81.84,81.85,6939.0,79.2502,79.2696,79.2309,79.2406,6939.0
2023-11-17 14:55:00,81.84,81.85,81.83,81.85,3747.0,79.2309,79.2406,79.2212,79.2406,3747.0
2023-11-17 15:00:00,81.84,81.87,81.8,81.84,9045.0,79.2309,79.2599,79.1922,79.2309,9045.0
2023-11-17 15:05:00,81.84,81.86,81.71,81.71,14682.0,79.2309,79.2502,79.105,79.105,14682.0
2023-11-17 15:10:00,81.7,81.7,81.66,81.68,12900.0,79.0953,79.0953,79.0566,79.076,12900.0
2023-11-17 15:15:00,81.67,81.72,81.66,81.71,15893.0,79.0663,79.1147,79.0566,79.105,15893.0
2023-11-17 15:20:00,81.72,81.79,81.71,81.78,14995.0,79.1147,79.1825,79.105,79.1728,14995.0
2023-11-17 15:25:00,81.78,81.85,81.77,81.84,26582.0,79.1728,79.2406,79.1631,79.2309,26582.0
2023-11-17 15:30:00,81.85,81.85,81.76,81.81,15722.0,79.2406,79.2406,79.1534,79.2018,15722.0
2023-11-17 15:35:00,81.81,81.87,81.78,81.84,22510.0,79.2018,79.2599,79.1728,79.2309,22510.0
2023-11-17 15:40:00,81.84,81.84,81.77,81.77,16752.0,79.2309,79.2309,79.1631,79.1631,16752.0
2023-11-17 15:45:00,81.75,81.78,81.68,81.69,19865.0,79.1438,79.1728,79.076,79.0857,19865.0
2023-11-17 15:50:00,81.68,81.78,81.67,81.77,39486.0,79.076,79.1728,79.0663,79.1631,39486.0
2023-11-17 15:55:00,81.77,81.82,81.74,81.8,103153.0,79.1631,79.2115,79.1341,79.1922,103153.0
2023-11-20 09:30:00,81.23,81.23,80.9,80.9,61565.0,78.6403,78.6403,78.3209,78.3209,61565.0
2023-11-20 09:35:00,80.89,81.05,80.85,80.95,8269.0,78.3112,78.4661,78.2724,78.3693,8269.0
2023-11-20 09:40:00,80.96,80.99,80.84,80.86,12087.0,78.3789,78.408,78.2628,78.2821,12087.0
2023-11-20 09:45:00,80.87,81.02,80.8,80.87,46354.0,78.2918,78.437,78.224,78.2918,46354.0
2023-11-20 09:50:00,80.86,81.05,80.85,81.04,8757.0,78.2821,78.4661,78.2724,78.4564,8757.0
2023-11-20 09:55:00,81.04,81.21,81.04,81.21,14958.0,78.4564,78.621,78.4564,78.621,14958.0
2023-11-20 10:00:00,81.21,81.25,81.16,81.2,28777.0,78.621,78.6597,78.5726,78.6113,28777.0
2023-11-20 10:05:00,81.21,81.27,81.16,81.27,15779.0,78.621,78.6791,78.5726,78.6791,15779.0
2023-11-20 10:10:00,81.26,81.3,81.22,81.27,8399.0,78.6694,78.7081,78.6306,78.6791,8399.0
2023-11-20 10:15:00,81.25,81.36,81.23,81.36,9258.0,78.6597,78.7662,78.6403,78.7662,9258.0
2023-11-20 10:20:00,81.36,81.41,81.35,81.36,14328.0,78.7662,78.8146,78.7565,78.7662,14328.0
2023-11-20 10:25:00,81.37,81.38,81.3,81.38,13430.0,78.7759,78.7855,78.7081,78.7855,13430.0
2023-11-20 10:30:00,81.39,81.4,81.32,81.39,27685.0,78.7952,78.8049,78.7275,78.7952,27685.0
2023-11-20 10:35:00,81.41,81.44,81.35,81.35,18338.0,78.8146,78.8436,78.7565,78.7565,18338.0
2023-11-20 10:40:00,81.35,81.35,81.3,81.35,14516.0,78.7565,78.7565,78.7081,78.7565,14516.0
2023-11-20 10:45:00,81.36,81.36,81.29,81.3,14817.0,78.7662,78.7662,78.6984,78.7081,14817.0
2023-11-20 10:50:00,81.27,81.3,81.23,81.24,7068.0,78.6791,78.7081,78.6403,78.65,7068.0
2023-11-20 10:55:00,81.25,81.26,81.21,81.23,4660.0,78.6597,78.6694,78.621,78.6403,4660.0
2023-11-20 11:00:00,81.24,81.29,81.19,81.21,17350.0,78.65,78.6984,78.6016,78.621,17350.0
2023-11-20 11:05:00,81.19,81.22,81.17,81.18,9898.0,78.6016,78.6306,78.5822,78.5919,9898.0
2023-11-20 11:10:00,81.17,81.26,81.16,81.19,16369.0,78.5822,78.6694,78.5726,78.6016,16369.0
2023-11-20 11:15:00,81.2,81.28,81.19,81.24,16749.0,78.6113,78.6887,78.6016,78.65,16749.0
2023-11-20 11:20:00,81.23,81.27,81.22,81.24,21210.0,78.6403,78.6791,78.6306,78.65,21210.0
2023-11-20 11:25:00,81.23,81.24,81.13,81.15,11569.0,78.6403,78.65,78.5435,78.5629,11569.0
2023-11-20 11:30:00,81.16,81.24,81.15,81.23,8918.0,78.5726,78.65,78.5629,78.6403,8918.0
2023-11-20 11:35:00,81.23,81.26,81.17,81.21,18281.0,78.6403,78.6694,78.5822,78.621,18281.0
2023-11-20 11:40:00,81.22,81.26,81.18,81.24,17122.0,78.6306,78.6694,78.5919,78.65,17122.0
2023-11-20 11:45:00,81.24,81.26,81.2,81.25,8990.0,78.65,78.6694,78.6113,78.6597,8990.0
2023-11-20 11:50:00,81.25,81.29,81.2,81.22,12576.0,78.6597,78.6984,78.6113,78.6306,12576.0
2023-11-20 11:55:00,81.22,81.22,81.12,81.18,18150.0,78.6306,78.6306,78.5338,78.5919,18150.0
2023-11-20 12:00:00,81.16,81.25,81.15,81.2,13536.0,78.5726,78.6597,78.5629,78.6113,13536.0
2023-11-20 12:05:00,81.22,81.22,81.11,81.14,12142.0,78.6306,78.6306,78.5242,78.5532,12142.0
2023-11-20 12:10:00,81.11,81.13,81.09,81.12,14312.0,78.5242,78.5435,78.5048,78.5338,14312.0
2023-11-20 12:15:00,81.12,81.2,81.11,81.2,10704.0,78.5338,78.6113,78.5242,78.6113,10704.0
2023-11-20 12:20:00,81.23,81.29,81.2,81.26,23136.0,78.6403,78.6984,78.6113,78.6694,23136.0
2023-11-20 12:25:00,81.26,81.27,81.23,81.25,8122.0,78.6694,78.6791,78.6403,78.6597,8122.0
2023-11-20 12:30:00,81.24,81.27,81.2,81.2,9971.0,78.65,78.6791,78.6113,78.6113,9971.0
2023-11-20 12:35:00,81.19,81.21,81.17,81.18,6762.0,78.6016,78.621,78.5822,78.5919,6762.0
2023-11-20 12:40:00,81.18,81.18,81.1,81.14,5971.0,78.5919,78.5919,78.5145,78.5532,5971.0
2023-11-20 12:45:00,81.15,81.25,81.13,81.23,7900.0,78.5629,78.6597,78.5435,78.6403,7900.0
2023-11-20 12:50:00,81.23,81.24,81.19,81.21,7121.0,78.6403,78.65,78.6016,78.621,7121.0
2023-11-20 12:55:00,81.22,81.22,81.16,81.18,3477.0,78.6306,78.6306,78.5726,78.5919,3477.0
2023-11-20 13:00:00,81.18,81.37,81.15,81.35,13692.0,78.5919,78.7759,78.5629,78.7565,13692.0
2023-11-20 13:05:00,81.34,81.34,81.28,81.3,7070.0,78.7468,78.7468,78.6887,78.7081,7070.0
2023-11-20 13:10:00,81.31,81.32,81.27,81.3,11747.0,78.7178,78.7275,78.6791,78.7081,11747.0
2023-11-20 13:15:00,81.3,81.33,81.29,81.3,7079.0,78.7081,78.7371,78.6984,78.7081,7079.0
2023-11-20 13:20:00,81.31,81.39,81.3,81.36,7302.0,78.7178,78.7952,78.7081,78.7662,7302.0
2023-11-20 13:25:00,81.35,81.38,81.34,81.35,7137.0,78.7565,78.7855,78.7468,78.7565,7137.0
2023-11-20 13:30:00,81.36,81.37,81.33,81.35,5312.0,78.7662,78.7759,78.7371,78.7565,5312.0
2023-11-20 13:35:00,81.35,81.39,81.35,81.37,7391.0,78.7565,78.7952,78.7565,78.7759,7391.0
2023-11-20 13:40:00,81.37,81.41,81.35,81.39,6049.0,78.7759,78.8146,78.7565,78.7952,6049.0
2023-11-20 13:45:00,81.41,81.41,81.33,81.33,9711.0,78.8146,78.8146,78.7371,78.7371,9711.0
2023-11-20 13:50:00,81.35,81.41,81.35,81.4,4148.0,78.7565,78.8146,78.7565,78.8049,4148.0
2023-11-20 13:55:00,81.39,81.44,81.37,81.39,8264.0,78.7952,78.8436,78.7759,78.7952,8264.0
2023-11-20 14:00:00,81.39,81.42,81.37,81.38,6808.0,78.7952,78.8243,78.7759,78.7855,6808.0
2023-11-20 14:05:00,81.37,81.42,81.37,81.41,10557.0,78.7759,78.8243,78.7759,78.8146,10557.0
2023-11-20 14:10:00,81.4,81.44,81.37,81.42,13171.0,78.8049,78.8436,78.7759,78.8243,13171.0
2023-11-20 14:15:00,81.42,81.43,81.37,81.39,11081.0,78.8243,78.834,78.7759,78.7952,11081.0
2023-11-20 14:20:00,81.4,81.44,81.39,81.42,6779.0,78.8049,78.8436,78.7952,78.8243,6779.0
2023-11-20 14:25:00,81.41,81.42,81.36,81.4,16331.0,78.8146,78.8243,78.7662,78.8049,16331.0
2023-11-20 14:30:00,81.39,81.42,81.38,81.4,16550.0,78.7952,78.8243,78.7855,78.8049,16550.0
2023-11-20 14:35:00,81.4,81.49,81.37,81.47,10167.0,78.8049,78.892,78.7759,78.8727,10167.0
2023-11-20 14:40:00,81.47,81.59,81.46,81.57,8291.0,78.8727,78.9889,78.863,78.9695,8291.0
2023-11-20 14:45:00,81.57,81.62,81.57,81.57,30866.0,78.9695,79.0179,78.9695,78.9695,30866.0
2023-11-20 14:50:00,81.56,81.57,81.54,81.56,11145.0,78.9598,78.9695,78.9404,78.9598,11145.0
2023-11-20 14:55:00,81.56,81.57,81.47,81.48,11503.0,78.9598,78.9695,78.8727,78.8824,11503.0
2023-11-20 15:00:00,81.47,81.5,81.46,81.5,8221.0,78.8727,78.9017,78.863,78.9017,8221.0
2023-11-20 15:05:00,81.5,81.54,81.47,81.54,9050.0,78.9017,78.9404,78.8727,78.9404,9050.0
2023-11-20 15:10:00,81.54,81.56,81.52,81.56,17805.0,78.9404,78.9598,78.9211,78.9598,17805.0
2023-11-20 15:15:00,81.55,81.56,81.5,81.54,11714.0,78.9501,78.9598,78.9017,78.9404,11714.0
2023-11-20 15:20:00,81.53,81.53,81.41,81.45,15869.0,78.9308,78.9308,78.8146,78.8533,15869.0
2023-11-20 15:25:00,81.47,81.53,81.46,81.51,30395.0,78.8727,78.9308,78.863,78.9114,30395.0
2023-11-20 15:30:00,81.49,81.49,81.43,81.43,26814.0,78.892,78.892,78.834,78.834,26814.0
2023-11-20 15:35:00,81.43,81.57,81.42,81.5,27304.0,78.834,78.9695,78.8243,78.9017,27304.0
2023-11-20 15:40:00,81.51,81.54,81.47,81.47,37699.0,78.9114,78.9404,78.8727,78.8727,37699.0
2023-11-20 15:45:00,81.47,81.49,81.36,81.37,23054.0,78.8727,78.892,78.7662,78.7759,23054.0
2023-11-20 15:50:00,81.36,81.37,81.18,81.2,58472.0,78.7662,78.7759,78.5919,78.6113,58472.0
2023-11-20 15:55:00,81.2,81.21,81.14,81.17,187657.0,78.6113,78.621,78.5532,78.5822,187657.0
2023-11-21 09:30:00,81.32,81.71,81.0,81.37,68929.0,78.7275,79.105,78.4177,78.7759,68929.0
2023-11-21 09:35:00,81.38,81.59,81.35,81.55,14095.0,78.7855,78.9889,78.7565,78.9501,14095.0
2023-11-21 09:40:00,81.56,81.88,81.52,81.84,14732.0,78.9598,79.2696,78.9211,79.2309,14732.0
2023-11-21 09:45:00,81.87,81.97,81.86,81.89,18033.0,79.2599,79.3567,79.2502,79.2793,18033.0
2023-11-21 09:50:00,81.89,81.94,81.75,81.8,11147.0,79.2793,79.3277,79.1438,79.1922,11147.0
2023-11-21 09:55:00,81.82,81.85,81.76,81.81,12744.0,79.2115,79.2406,79.1534,79.2018,12744.0
2023-11-21 10:00:00,81.78,81.79,81.65,81.69,45045.0,79.1728,79.1825,79.0469,79.0857,45045.0
2023-11-21 10:05:00,81.7,81.72,81.62,81.71,10242.0,79.0953,79.1147,79.0179,79.105,10242.0
2023-11-21 10:10:00,81.7,81.77,81.69,81.77,5193.0,79.0953,79.1631,79.0857,79.1631,5193.0
2023-11-21 10:15:00,81.8,81.93,81.8,81.93,9970.0,79.1922,79.318,79.1922,79.318,9970.0
2023-11-21 10:20:00,81.92,82.0,81.91,81.98,25189.0,79.3083,79.3858,79.2987,79.3664,25189.0
2023-11-21 10:25:00,81.98,82.12,81.97,82.1,7984.0,79.3664,79.502,79.3567,79.4826,7984.0
2023-11-21 10:30:00,82.1,82.15,82.06,82.14,12128.0,79.4826,79.531,79.4439,79.5213,12128.0
2023-11-21 10:35:00,82.14,82.22,82.08,82.11,13869.0,79.5213,79.5988,79.4632,79.4923,13869.0
2023-11-21 10:40:00,82.12,82.23,82.12,82.15,10740.0,79.502,79.6084,79.502,79.531,10740.0
2023-11-21 10:45:00,82.15,82.18,82.11,82.12,11621.0,79.531,79.56,79.4923,79.502,11621.0
2023-11-21 10:50:00,82.12,82.24,82.12,82.22,6297.0,79.502,79.6181,79.502,79.5988,6297.0
2023-11-21 10:55:00,82.22,82.22,82.16,82.16,8068.0,79.5988,79.5988,79.5407,79.5407,8068.0
2023-11-21 11:00:00,82.16,82.25,82.13,82.25,10100.0,79.5407,79.6278,79.5116,79.6278,10100.0
2023-11-21 11:05:00,82.25,82.25,82.18,82.21,3337.0,79.6278,79.6278,79.56,79.5891,3337.0
2023-11-21 11:10:00,82.2,82.22,82.13,82.14,2561.0,79.5794,79.5988,79.5116,79.5213,2561.0
2023-11-21 11:15:00,82.15,82.17,82.13,82.14,5443.0,79.531,79.5504,79.5116,79.5213,5443.0
2023-11-21 11:20:00,82.14,82.19,82.1,82.18,4727.0,79.5213,79.5697,79.4826,79.56,4727.0
2023-11-21 11:25:00,82.18,82.19,82.11,82.14,6163.0,79.56,79.5697,79.4923,79.5213,6163.0
2023-11-21 11:30:00,82.13,82.19,82.11,82.18,7154.0,79.5116,79.5697,79.4923,79.56,7154.0
2023-11-21 11:35:00,82.17,82.17,82.04,82.05,9547.0,79.5504,79.5504,79.4245,79.4342,9547.0
2023-11-21 11:40:00,82.05,82.07,81.98,82.06,14911.0,79.4342,79.4536,79.3664,79.4439,14911.0
2023-11-21 11:45:00,82.05,82.09,82.03,82.04,9415.0,79.4342,79.4729,79.4148,79.4245,9415.0
2023-11-21 11:50:00,82.04,82.04,82.01,82.03,9047.0,79.4245,79.4245,79.3955,79.4148,9047.0
2023-11-21 11:55:00,82.04,82.04,82.0,82.01,7954.0,79.4245,79.4245,79.3858,79.3955,7954.0
2023-11-21 12:00:00,82.01,82.05,82.01,82.01,9675.0,79.3955,79.4342,79.3955,79.3955,9675.0
2023-11-21 12:05:00,82.03,82.07,81.99,82.07,10519.0,79.4148,79.4536,79.3761,79.4536,10519.0
2023-11-21 12:10:00,82.06,82.13,82.05,82.12,8097.0,79.4439,79.5116,79.4342,79.502,8097.0
2023-11-21 12:15:00,82.12,82.13,82.06,82.08,7977.0,79.502,79.5116,79.4439,79.4632,7977.0
2023-11-21 12:20:00,82.08,82.09,82.04,82.06,5609.0,79.4632,79.4729,79.4245,79.4439,5609.0
2023-11-21 12:25:00,82.06,82.07,82.03,82.05,4626.0,79.4439,79.4536,79.4148,79.4342,4626.0
2023-11-21 12:30:00,82.06,82.07,82.03,82.07,4516.0,79.4439,79.4536,79.4148,79.4536,4516.0
2023-11-21 12:35:00,82.06,82.14,82.05,82.11,13013.0,79.4439,79.5213,79.4342,79.4923,13013.0
2023-11-21 12:40:00,82.1,82.11,82.07,82.11,4827.0,79.4826,79.4923,79.4536,79.4923,4827.0
2023-11-21 12:45:00,82.12,82.14,82.09,82.14,5018.0,79.502,79.5213,79.4729,79.5213,5018.0
2023-11-21 12:50:00,82.14,82.24,82.14,82.23,10176.0,79.5213,79.6181,79.5213,79.6084,10176.0
2023-11-21 12:55:00,82.23,82.34,82.23,82.34,5044.0,79.6084,79.7149,79.6084,79.7149,5044.0
2023-11-21 13:00:00,82.34,82.34,82.3,82.34,8029.0,79.7149,79.7149,79.6762,79.7149,8029.0
2023-11-21 13:05:00,82.33,82.39,82.32,82.35,4390.0,79.7053,79.7633,79.6956,79.7246,4390.0
2023-11-21 13:10:00,82.36,82.38,82.34,82.35,7403.0,79.7343,79.7537,79.7149,79.7246,7403.0
2023-11-21 13:15:00,82.34,82.35,82.3,82.3,4489.0,79.7149,79.7246,79.6762,79.6762,4489.0
2023-11-21 13:20:00,82.29,82.31,82.28,82.29,3348.0,79.6665,79.6859,79.6569,79.6665,3348.0
2023-11-21 13:25:00,82.29,82.29,82.26,82.28,4926.0,79.6665,79.6665,79.6375,79.6569,4926.0
2023-11-21 13:30:00,82.28,82.39,82.27,82.39,4817.0,79.6569,79.7633,79.6472,79.7633,4817.0
2023-11-21 13:35:00,82.38,82.4,82.36,82.39,9496.0,79.7537,79.773,79.7343,79.7633,9496.0
2023-11-21 13:40:00,82.39,82.39,82.37,82.37,6374.0,79.7633,79.7633,79.744,79.744,6374.0
2023-11-21 13:45:00,82.37,82.41,82.34,82.41,5882.0,79.744,79.7827,79.7149,79.7827,5882.0
2023-11-21 13:50:00,82.4,82.42,82.38,82.39,8938.0,79.773,79.7924,79.7537,79.7633,8938.0
2023-11-21 13:55:00,82.39,82.39,82.29,82.29,5013.0,79.7633,79.7633,79.6665,79.6665,5013.0
2023-11-21 14:00:00,82.27,82.3,82.22,82.24,6859.0,79.6472,79.6762,79.5988,79.6181,6859.0
2023-11-21 14:05:00,82.24,82.27,82.24,82.25,3767.0,79.6181,79.6472,79.6181,79.6278,3767.0
2023-11-21 14:10:00,82.25,82.26,82.22,82.22,7718.0,79.6278,79.6375,79.5988,79.5988,7718.0
2023-11-21 14:15:00,82.23,82.3,82.22,82.27,6986.0,79.6084,79.6762,79.5988,79.6472,6986.0
2023-11-21 14:20:00,82.27,82.28,82.25,82.28,4991.0,79.6472,79.6569,79.6278,79.6569,4991.0
2023-11-21 14:25:00,82.27,82.28,82.21,82.28,7675.0,79.6472,79.6569,79.5891,79.6569,7675.0
2023-11-21 14:30:00,82.27,82.27,82.21,82.23,4442.0,79.6472,79.6472,79.5891,79.6084,4442.0
2023-11-21 14:35:00,82.24,82.26,82.23,82.24,4236.0,79.6181,79.6375,79.6084,79.6181,4236.0
2023-11-21 14:40:00,82.23,82.23,82.18,82.19,4967.0,79.6084,79.6084,79.56,79.5697,4967.0
2023-11-21 14:45:00,82.19,82.24,82.19,82.24,8249.0,79.5697,79.6181,79.5697,79.6181,8249.0
2023-11-21 14:50:00,82.24,82.24,82.19,82.23,4547.0,79.6181,79.6181,79.5697,79.6084,4547.0
2023-11-21 14:55:00,82.23,82.28,82.18,82.28,7284.0,79.6084,79.6569,79.56,79.6569,7284.0
2023-11-21 15:00:00,82.3,82.34,82.27,82.33,12626.0,79.6762,79.7149,79.6472,79.7053,12626.0
2023-11-21 15:05:00,82.32,82.32,82.29,82.3,7603.0,79.6956,79.6956,79.6665,79.6762,7603.0
2023-11-21 15:10:00,82.3,82.33,82.25,82.27,10517.0,79.6762,79.7053,79.6278,79.6472,10517.0
2023-11-21 15:15:00,82.27,82.28,82.22,82.23,7238.0,79.6472,79.6569,79.5988,79.6084,7238.0
2023-11-21 15:20:00,82.23,82.23,82.18,82.2,6842.0,79.6084,79.6084,79.56,79.5794,6842.0
2023-11-21 15:25:00,82.19,82.21,82.14,82.2,12652.0,79.5697,79.5891,79.5213,79.5794,12652.0
2023-11-21 15:30:00,82.19,82.2,82.04,82.13,17698.0,79.5697,79.5794,79.4245,79.5116,17698.0
2023-11-21 15:35:00,82.13,82.16,82.08,82.13,28873.0,79.5116,79.5407,79.4632,79.5116,28873.0
2023-11-21 15:40:00,82.12,82.16,82.09,82.09,13502.0,79.502,79.5407,79.4729,79.4729,13502.0
2023-11-21 15:45:00,82.09,82.1,82.0,82.07,32479.0,79.4729,79.4826,79.3858,79.4536,32479.0
2023-11-21 15:50:00,82.06,82.08,81.96,82.05,41490.0,79.4439,79.4632,79.3471,79.4342,41490.0
2023-11-21 15:55:00,82.04,82.04,81.9,81.9,123598.0,79.4245,79.4245,79.289,79.289,123598.0
2023-11-22 09:30:00,82.02,82.04,81.65,81.96,28243.0,79.4051,79.4245,79.0469,79.3471,28243.0
2023-11-22 09:35:00,81.92,82.06,81.88,82.06,7256.0,79.3083,79.4439,79.2696,79.4439,7256.0
2023-11-22 09:40:00,82.05,82.3,82.01,82.3,9117.0,79.4342,79.6762,79.3955,79.6762,9117.0
2023-11-22 09:45:00,82.29,82.34,82.2,82.3,5366.0,79.6665,79.7149,79.5794,79.6762,5366.0
2023-11-22 09:50:00,82.27,82.33,82.21,82.29,5795.0,79.6472,79.7053,79.5891,79.6665,5795.0
2023-11-22 09:55:00,82.26,82.3,82.22,82.3,4218.0,79.6375,79.6762,79.5988,79.6762,4218.0
2023-11-22 10:00:00,82.28,82.49,82.28,82.44,8354.0,79.6569,79.8602,79.6569,79.8118,8354.0
2023-11-22 10:05:00,82.4,82.5,82.39,82.48,7795.0,79.773,79.8698,79.7633,79.8505,7795.0
2023-11-22 10:10:00,82.48,82.51,82.44,82.5,12075.0,79.8505,79.8795,79.8118,79.8698,12075.0
2023-11-22 10:15:00,82.48,82.54,82.42,82.49,7040.0,79.8505,79.9086,79.7924,79.8602,7040.0
2023-11-22 10:20:00,82.48,82.5,82.41,82.41,8084.0,79.8505,79.8698,79.7827,79.7827,8084.0
2023-11-22 10:25:00,82.41,82.49,82.39,82.49,4170.0,79.7827,79.8602,79.7633,79.8602,4170.0
2023-11-22 10:30:00,82.48,82.51,82.35,82.37,11026.0,79.8505,79.8795,79.7246,79.744,11026.0
2023-11-22 10:35:00,82.37,82.37,82.24,82.33,5123.0,79.744,79.744,79.6181,79.7053,5123.0
2023-11-22 10:40:00,82.31,82.37,82.3,82.35,4178.0,79.6859,79.744,79.6762,79.7246,4178.0
2023-11-22 10:45:00,82.37,82.47,82.32,82.32,8479.0,79.744,79.8408,79.6956,79.6956,8479.0
2023-11-22 10:50:00,82.33,82.34,82.25,82.3,4911.0,79.7053,79.7149,79.6278,79.6762,4911.0
2023-11-22 10:55:00,82.29,82.33,82.28,82.31,5619.0,79.6665,79.7053,79.6569,79.6859,5619.0
2023-11-22 11:00:00,82.34,82.38,82.31,82.35,7550.0,79.7149,79.7537,79.6859,79.7246,7550.0
2023-11-22 11:05:00,82.35,82.45,82.34,82.41,9259.0,79.7246,79.8214,79.7149,79.7827,9259.0
2023-11-22 11:10:00,82.43,82.53,82.43,82.53,4809.0,79.8021,79.8989,79.8021,79.8989,4809.0
2023-11-22 11:15:00,82.5,82.56,82.5,82.52,7299.0,79.8698,79.9279,79.8698,79.8892,7299.0
2023-11-22 11:20:00,82.53,82.54,82.43,82.48,5400.0,79.8989,79.9086,79.8021,79.8505,5400.0
2023-11-22 11:25:00,82.48,82.5,82.45,82.5,6891.0,79.8505,79.8698,79.8214,79.8698,6891.0
2023-11-22 11:30:00,82.51,82.54,82.47,82.54,8880.0,79.8795,79.9086,79.8408,79.9086,8880.0
2023-11-22 11:35:00,82.52,82.55,82.47,82.47,3752.0,79.8892,79.9182,79.8408,79.8408,3752.0
2023-11-22 11:40:00,82.48,82.54,82.46,82.54,4192.0,79.8505,79.9086,79.8311,79.9086,4192.0
2023-11-22 11:45:00,82.54,82.57,82.51,82.54,14742.0,79.9086,79.9376,79.8795,79.9086,14742.0
2023-11-22 11:50:00,82.55,82.57,82.51,82.57,9556.0,79.9182,79.9376,79.8795,79.9376,9556.0
2023-11-22 11:55:00,82.58,82.62,82.56,82.6,5698.0,79.9473,79.986,79.9279,79.9667,5698.0
2023-11-22 12:00:00,82.63,82.65,82.56,82.62,28922.0,79.9957,80.0151,79.9279,79.986,28922.0
2023-11-22 12:05:00,82.62,82.67,82.62,82.67,5841.0,79.986,80.0344,79.986,80.0344,5841.0
2023-11-22 12:10:00,82.68,82.71,82.55,82.55,5763.0,80.0441,80.0731,79.9182,79.9182,5763.0
2023-11-22 12:15:00,82.53,82.55,82.5,82.53,5308.0,79.8989,79.9182,79.8698,79.8989,5308.0
2023-11-22 12:20:00,82.53,82.58,82.53,82.57,5980.0,79.8989,79.9473,79.8989,79.9376,5980.0
2023-11-22 12:25:00,82.56,82.59,82.53,82.54,5853.0,79.9279,79.957,79.8989,79.9086,5853.0
2023-11-22 12:30:00,82.54,82.55,82.51,82.54,7268.0,79.9086,79.9182,79.8795,79.9086,7268.0
2023-11-22 12:35:00,82.55,82.59,82.54,82.55,8111.0,79.9182,79.957,79.9086,79.9182,8111.0
2023-11-22 12:40:00,82.55,82.57,82.47,82.51,4551.0,79.9182,79.9376,79.8408,79.8795,4551.0
2023-11-22 12:45:00,82.52,82.53,82.5,82.51,4219.0,79.8892,79.8989,79.8698,79.8795,4219.0
2023-11-22 12:50:00,82.51,82.59,82.47,82.56,3756.0,79.8795,79.957,79.8408,79.9279,3756.0
2023-11-22 12:55:00,82.56,82.61,82.56,82.61,4358.0,79.9279,79.9763,79.9279,79.9763,4358.0
2023-11-22 13:00:00,82.62,82.65,82.58,82.59,6570.0,79.986,80.0151,79.9473,79.957,6570.0
2023-11-22 13:05:00,82.61,82.65,82.6,82.63,6306.0,79.9763,80.0151,79.9667,79.9957,6306.0
2023-11-22 13:10:00,82.62,82.62,82.56,82.56,6001.0,79.986,79.986,79.9279,79.9279,6001.0
2023-11-22 13:15:00,82.57,82.58,82.54,82.57,3971.0,79.9376,79.9473,79.9086,79.9376,3971.0
2023-11-22 13:20:00,82.58,82.6,82.56,82.57,5218.0,79.9473,79.9667,79.9279,79.9376,5218.0
2023-11-22 13:25:00,82.58,82.6,82.56,82.57,2898.0,79.9473,79.9667,79.9279,79.9376,2898.0
2023-11-22 13:30:00,82.58,82.58,82.47,82.48,7010.0,79.9473,79.9473,79.8408,79.8505,7010.0
2023-11-22 13:35:00,82.48,82.5,82.47,82.5,5501.0,79.8505,79.8698,79.8408,79.8698,5501.0
2023-11-22 13:40:00,82.49,82.52,82.46,82.47,4814.0,79.8602,79.8892,79.8311,79.8408,4814.0
2023-11-22 13:45:00,82.48,82.53,82.48,82.51,5221.0,79.8505,79.8989,79.8505,79.8795,5221.0
2023-11-22 13:50:00,82.51,82.55,82.49,82.51,4966.0,79.8795,79.9182,79.8602,79.8795,4966.0
2023-11-22 13:55:00,82.51,82.58,82.51,82.53,9660.0,79.8795,79.9473,79.8795,79.8989,9660.0
2023-11-22 14:00:00,82.54,82.6,82.53,82.58,4059.0,79.9086,79.9667,79.8989,79.9473,4059.0
2023-11-22 14:05:00,82.57,82.66,82.55,82.65,10472.0,79.9376,80.0247,79.9182,80.0151,10472.0
2023-11-22 14:10:00,82.66,82.67,82.62,82.63,6299.0,80.0247,80.0344,79.986,79.9957,6299.0
2023-11-22 14:15:00,82.63,82.68,82.63,82.65,4254.0,79.9957,80.0441,79.9957,80.0151,4254.0
2023-11-22 14:20:00,82.65,82.67,82.64,82.67,4804.0,80.0151,80.0344,80.0054,80.0344,4804.0
2023-11-22 14:25:00,82.67,82.72,82.66,82.68,8145.0,80.0344,80.0828,80.0247,80.0441,8145.0
2023-11-22 14:30:00,82.69,82.71,82.63,82.64,4859.0,80.0538,80.0731,79.9957,80.0054,4859.0
2023-11-22 14:35:00,82.64,82.68,82.54,82.54,5917.0,80.0054,80.0441,79.9086,79.9086,5917.0
2023-11-22 14:40:00,82.52,82.55,82.51,82.53,4173.0,79.8892,79.9182,79.8795,79.8989,4173.0
2023-11-22 14:45:00,82.53,82.56,82.51,82.55,5764.0,79.8989,79.9279,79.8795,79.9182,5764.0
2023-11-22 14:50:00,82.56,82.62,82.55,82.56,8692.0,79.9279,79.986,79.9182,79.9279,8692.0
2023-11-22 14:55:00,82.56,82.61,82.52,82.52,10228.0,79.9279,79.9763,79.8892,79.8892,10228.0
2023-11-22 15:00:00,82.52,82.61,82.5,82.59,9145.0,79.8892,79.9763,79.8698,79.957,9145.0
2023-11-22 15:05:00,82.59,82.63,82.55,82.58,13117.0,79.957,79.9957,79.9182,79.9473,13117.0
2023-11-22 15:10:00,82.58,82.6,82.51,82.54,7825.0,79.9473,79.9667,79.8795,79.9086,7825.0
2023-11-22 15:15:00,82.53,82.59,82.51,82.59,9085.0,79.8989,79.957,79.8795,79.957,9085.0
2023-11-22 15:20:00,82.59,82.61,82.53,82.55,12166.0,79.957,79.9763,79.8989,79.9182,12166.0
2023-11-22 15:25:00,82.57,82.63,82.55,82.63,7885.0,79.9376,79.9957,79.9182,79.9957,7885.0
2023-11-22 15:30:00,82.62,82.66,82.61,82.61,13937.0,79.986,80.0247,79.9763,79.9763,13937.0
2023-11-22 15:35:00,82.61,82.69,82.59,82.69,15191.0,79.9763,80.0538,79.957,80.0538,15191.0
2023-11-22 15:40:00,82.68,82.69,82.6,82.6,23041.0,80.0441,80.0538,79.9667,79.9667,23041.0
2023-11-22 15:45:00,82.6,82.63,82.5,82.56,38199.0,79.9667,79.9957,79.8698,79.9279,38199.0
2023-11-22 15:50:00,82.55,82.58,82.45,82.48,40699.0,79.9182,79.9473,79.8214,79.8505,40699.0
2023-11-22 15:55:00,82.48,82.56,82.42,82.43,125761.0,79.8505,79.9279,79.7924,79.8021,125761.0
2023-11-24 09:30:00,82.65,82.93,82.49,82.77,33061.0,80.0151,80.2861,79.8602,80.1312,33061.0
2023-11-24 09:35:00,82.79,83.05,82.71,83.04,10661.0,80.1506,80.4023,80.0731,80.3926,10661.0
2023-11-24 09:40:00,83.03,83.1,82.89,82.99,12445.0,80.3829,80.4507,80.2474,80.3442,12445.0
2023-11-24 09:45:00,83.0,83.08,82.87,82.99,8822.0,80.3539,80.4314,80.228,80.3442,8822.0
2023-11-24 09:50:00,83.0,83.04,82.97,83.01,8051.0,80.3539,80.3926,80.3249,80.3636,8051.0
2023-11-24 09:55:00,83.0,83.16,82.99,83.16,9838.0,80.3539,80.5088,80.3442,80.5088,9838.0
2023-11-24 10:00:00,83.14,83.17,83.07,83.1,6917.0,80.4894,80.5185,80.4217,80.4507,6917.0
2023-11-24 10:05:00,83.1,83.13,83.07,83.09,6427.0,80.4507,80.4798,80.4217,80.441,6427.0
2023-11-24 10:10:00,83.1,83.1,83.04,83.07,4305.0,80.4507,80.4507,80.3926,80.4217,4305.0
2023-11-24 10:15:00,83.07,83.19,83.04,83.08,7170.0,80.4217,80.5378,80.3926,80.4314,7170.0
2023-11-24 10:20:00,83.09,83.17,83.09,83.16,5743.0,80.441,80.5185,80.441,80.5088,5743.0
2023-11-24 10:25:00,83.16,83.21,83.12,83.2,9998.0,80.5088,80.5572,80.4701,80.5475,9998.0
2023-11-24 10:30:00,83.22,83.25,83.17,83.23,14266.0,80.5669,80.5959,80.5185,80.5766,14266.0
2023-11-24 10:35:00,83.22,83.28,83.18,83.24,6815.0,80.5669,80.625,80.5282,80.5863,6815.0
2023-11-24 10:40:00,83.26,83.34,83.24,83.31,11646.0,80.6056,80.6831,80.5863,80.654,11646.0
2023-11-24 10:45:00,83.32,83.41,83.29,83.33,7269.0,80.6637,80.7508,80.6347,80.6734,7269.0
2023-11-24 10:50:00,83.34,83.38,83.32,83.37,8321.0,80.6831,80.7218,80.6637,80.7121,8321.0
2023-11-24 10:55:00,83.38,83.45,83.34,83.35,4228.0,80.7218,80.7896,80.6831,80.6927,4228.0
2023-11-24 11:00:00,83.34,83.35,83.27,83.32,17836.0,80.6831,80.6927,80.6153,80.6637,17836.0
2023-11-24 11:05:00,83.31,83.31,83.22,83.24,7092.0,80.654,80.654,80.5669,80.5863,7092.0
2023-11-24 11:10:00,83.23,83.26,83.2,83.23,6114.0,80.5766,80.6056,80.5475,80.5766,6114.0
2023-11-24 11:15:00,83.23,83.24,83.05,83.08,10190.0,80.5766,80.5863,80.4023,80.4314,10190.0
2023-11-24 11:20:00,83.07,83.12,83.05,83.06,5218.0,80.4217,80.4701,80.4023,80.412,5218.0
2023-11-24 11:25:00,83.06,83.06,83.02,83.02,6729.0,80.412,80.412,80.3733,80.3733,6729.0
2023-11-24 11:30:00,83.03,83.08,82.99,83.02,9153.0,80.3829,80.4314,80.3442,80.3733,9153.0
2023-11-24 11:35:00,83.0,83.06,83.0,83.04,7190.0,80.3539,80.412,80.3539,80.3926,7190.0
2023-11-24 11:40:00,83.04,83.05,82.95,82.96,6025.0,80.3926,80.4023,80.3055,80.3152,6025.0
2023-11-24 11:45:00,82.95,83.0,82.93,83.0,3653.0,80.3055,80.3539,80.2861,80.3539,3653.0
2023-11-24 11:50:00,83.0,83.02,82.96,82.97,6318.0,80.3539,80.3733,80.3152,80.3249,6318.0
2023-11-24 11:55:00,82.97,83.02,82.96,83.01,7404.0,80.3249,80.3733,80.3152,80.3636,7404.0
2023-11-24 12:00:00,83.03,83.1,82.94,82.98,9227.0,80.3829,80.4507,80.2958,80.3345,9227.0
2023-11-24 12:05:00,82.97,83.03,82.95,83.03,4822.0,80.3249,80.3829,80.3055,80.3829,4822.0
2023-11-24 12:10:00,83.04,83.06,83.02,83.04,5260.0,80.3926,80.412,80.3733,80.3926,5260.0
2023-11-24 12:15:00,83.05,83.11,83.05,83.11,5270.0,80.4023,80.4604,80.4023,80.4604,5270.0
2023-11-24 12:20:00,83.12,83.12,83.04,83.04,9381.0,80.4701,80.4701,80.3926,80.3926,9381.0
2023-11-24 12:25:00,83.07,83.1,83.02,83.02,7792.0,80.4217,80.4507,80.3733,80.3733,7792.0
2023-11-24 12:30:00,83.01,83.1,83.0,83.1,7580.0,80.3636,80.4507,80.3539,80.4507,7580.0
2023-11-24 12:35:00,83.09,83.14,83.09,83.13,9272.0,80.441,80.4894,80.441,80.4798,9272.0
2023-11-24 12:40:00,83.13,83.13,83.02,83.03,8616.0,80.4798,80.4798,80.3733,80.3829,8616.0
2023-11-24 12:45:00,83.05,83.11,83.05,83.11,17825.0,80.4023,80.4604,80.4023,80.4604,17825.0
2023-11-24 12:50:00,83.1,83.11,82.98,83.0,20432.0,80.4507,80.4604,80.3345,80.3539,20432.0
2023-11-24 12:55:00,83.01,83.01,82.85,82.95,31376.0,80.3636,80.3636,80.2087,80.3055,31376.0
2023-11-27 09:30:00,82.87,83.0,82.5,82.84,34861.0,80.228,80.3539,79.8698,80.199,34861.0
2023-11-27 09:35:00,82.88,83.01,82.86,82.94,6784.0,80.2377,80.3636,80.2184,80.2958,6784.0
2023-11-27 09:40:00,82.95,83.02,82.87,83.02,4349.0,80.3055,80.3733,80.228,80.3733,4349.0
2023-11-27 09:45:00,83.01,83.02,82.9,82.9,5591.0,80.3636,80.3733,80.2571,80.2571,5591.0
2023-11-27 09:50:00,82.88,82.89,82.73,82.8,4957.0,80.2377,80.2474,80.0925,80.1603,4957.0
2023-11-27 09:55:00,82.81,82.9,82.8,82.9,4290.0,80.17,80.2571,80.1603,80.2571,4290.0
2023-11-27 10:00:00,82.9,82.94,82.81,82.81,3829.0,80.2571,80.2958,80.17,80.17,3829.0
2023-11-27 10:05:00,82.82,82.82,82.67,82.69,8218.0,80.1796,80.1796,80.0344,80.0538,8218.0
2023-11-27 10:10:00,82.69,82.8,82.68,82.78,12685.0,80.0538,80.1603,80.0441,80.1409,12685.0
2023-11-27 10:15:00,82.8,82.81,82.55,82.6,18664.0,80.1603,80.17,79.9182,79.9667,18664.0
2023-11-27 10:20:00,82.62,82.62,82.52,82.58,5176.0,79.986,79.986,79.8892,79.9473,5176.0
2023-11-27 10:25:00,82.59,82.69,82.58,82.63,6373.0,79.957,80.0538,79.9473,79.9957,6373.0
2023-11-27 10:30:00,82.64,82.7,82.61,82.61,3784.0,80.0054,80.0635,79.9763,79.9763,3784.0
2023-11-27 10:35:00,82.6,82.63,82.55,82.55,6716.0,79.9667,79.9957,79.9182,79.9182,6716.0
2023-11-27 10:40:00,82.57,82.64,82.54,82.64,4573.0,79.9376,80.0054,79.9086,80.0054,4573.0
2023-11-27 10:45:00,82.63,82.7,82.63,82.66,6818.0,79.9957,80.0635,79.9957,80.0247,6818.0
2023-11-27 10:50:00,82.66,82.68,82.58,82.63,10434.0,80.0247,80.0441,79.9473,79.9957,10434.0
2023-11-27 10:55:00,82.63,82.65,82.57,82.58,7043.0,79.9957,80.0151,79.9376,79.9473,7043.0
2023-11-27 11:00:00,82.59,82.61,82.56,82.6,4604.0,79.957,79.9763,79.9279,79.9667,4604.0
2023-11-27 11:05:00,82.65,82.66,82.58,82.58,7752.0,80.0151,80.0247,79.9473,79.9473,7752.0
2023-11-27 11:10:00,82.58,82.6,82.56,82.56,8286.0,79.9473,79.9667,79.9279,79.9279,8286.0
2023-11-27 11:15:00,82.56,82.59,82.55,82.59,9328.0,79.9279,79.957,79.9182,79.957,9328.0
2023-11-27 11:20:00,82.58,82.62,82.56,82.57,12473.0,79.9473,79.986,79.9279,79.9376,12473.0
2023-11-27 11:25:00,82.56,82.73,82.56,82.73,9388.0,79.9279,80.0925,79.9279,80.0925,9388.0
2023-11-27 11:30:00,82.73,82.73,82.61,82.62,6681.0,80.0925,80.0925,79.9763,79.986,6681.0
2023-11-27 11:35:00,82.61,82.63,82.6,82.6,4849.0,79.9763,79.9957,79.9667,79.9667,4849.0
2023-11-27 11:40:00,82.61,82.62,82.58,82.59,3684.0,79.9763,79.986,79.9473,79.957,3684.0
2023-11-27 11:45:00,82.59,82.59,82.55,82.56,6032.0,79.957,79.957,79.9182,79.9279,6032.0
2023-11-27 11:50:00,82.55,82.61,82.5,82.6,9161.0,79.9182,79.9763,79.8698,79.9667,9161.0
2023-11-27 11:55:00,82.61,82.67,82.6,82.6,4694.0,79.9763,80.0344,79.9667,79.9667,4694.0
2023-11-27 12:00:00,82.62,82.62,82.55,82.56,5662.0,79.986,79.986,79.9182,79.9279,5662.0
2023-11-27 12:05:00,82.55,82.55,82.46,82.47,5486.0,79.9182,79.9182,79.8311,79.8408,5486.0
2023-11-27 12:10:00,82.47,82.52,82.47,82.51,3831.0,79.8408,79.8892,79.8408,79.8795,3831.0
2023-11-27 12:15:00,82.52,82.55,82.51,82.55,3349.0,79.8892,79.9182,79.8795,79.9182,3349.0
2023-11-27 12:20:00,82.55,82.56,82.52,82.54,5749.0,79.9182,79.9279,79.8892,79.9086,5749.0
2023-11-27 12:25:00,82.54,82.62,82.5,82.57,19471.0,79.9086,79.986,79.8698,79.9376,19471.0
2023-11-27 12:30:00,82.58,82.67,82.57,82.66,8603.0,79.9473,80.0344,79.9376,80.0247,8603.0
2023-11-27 12:35:00,82.67,82.71,82.66,82.7,12441.0,80.0344,80.0731,80.0247,80.0635,12441.0
2023-11-27 12:40:00,82.71,82.76,82.7,82.75,5421.0,80.0731,80.1216,80.0635,80.1119,5421.0
2023-11-27 12:45:00,82.75,82.79,82.74,82.78,2942.0,80.1119,80.1506,80.1022,80.1409,2942.0
2023-11-27 12:50:00,82.78,82.8,82.77,82.79,6631.0,80.1409,80.1603,80.1312,80.1506,6631.0
2023-11-27 12:55:00,82.78,82.81,82.76,82.77,4237.0,80.1409,80.17,80.1216,80.1312,4237.0
2023-11-27 13:00:00,82.76,82.79,82.76,82.78,2678.0,80.1216,80.1506,80.1216,80.1409,2678.0
2023-11-27 13:05:00,82.78,82.79,82.77,82.79,5943.0,80.1409,80.1506,80.1312,80.1506,5943.0
2023-11-27 13:10:00,82.79,82.82,82.77,82.77,4552.0,80.1506,80.1796,80.1312,80.1312,4552.0
2023-11-27 13:15:00,82.78,82.79,82.75,82.75,10109.0,80.1409,80.1506,80.1119,80.1119,10109.0
2023-11-27 13:20:00,82.74,82.78,82.74,82.78,3155.0,80.1022,80.1409,80.1022,80.1409,3155.0
2023-11-27 13:25:00,82.81,82.81,82.78,82.79,4159.0,80.17,80.17,80.1409,80.1506,4159.0
2023-11-27 13:30:00,82.79,82.84,82.78,82.83,6411.0,80.1506,80.199,80.1409,80.1893,6411.0
2023-11-27 13:35:00,82.83,82.84,82.77,82.77,3126.0,80.1893,80.199,80.1312,80.1312,3126.0
2023-11-27 13:40:00,82.77,82.8,82.75,82.77,5028.0,80.1312,80.1603,80.1119,80.1312,5028.0
2023-11-27 13:45:00,82.79,82.81,82.78,82.8,5184.0,80.1506,80.17,80.1409,80.1603,5184.0
2023-11-27 13:50:00,82.81,82.83,82.8,82.8,8077.0,80.17,80.1893,80.1603,80.1603,8077.0
2023-11-27 13:55:00,82.81,82.87,82.81,82.87,4898.0,80.17,80.228,80.17,80.228,4898.0
2023-11-27 14:00:00,82.87,82.88,82.85,82.88,13077.0,80.228,80.2377,80.2087,80.2377,13077.0
2023-11-27 14:05:00,82.88,82.93,82.88,82.89,5199.0,80.2377,80.2861,80.2377,80.2474,5199.0
2023-11-27 14:10:00,82.89,82.92,82.89,82.91,5522.0,80.2474,80.2765,80.2474,80.2668,5522.0
2023-11-27 14:15:00,82.9,82.92,82.86,82.87,5518.0,80.2571,80.2765,80.2184,80.228,5518.0
2023-11-27 14:20:00,82.87,82.88,82.84,82.85,5709.0,80.228,80.2377,80.199,80.2087,5709.0
2023-11-27 14:25:00,82.84,82.84,82.82,82.84,2889.0,80.199,80.199,80.1796,80.199,2889.0
2023-11-27 14:30:00,82.85,82.87,82.82,82.83,5325.0,80.2087,80.228,80.1796,80.1893,5325.0
2023-11-27 14:35:00,82.82,82.89,82.81,82.86,6464.0,80.1796,80.2474,80.17,80.2184,6464.0
2023-11-27 14:40:00,82.86,82.89,82.8,82.83,8119.0,80.2184,80.2474,80.1603,80.1893,8119.0
2023-11-27 14:45:00,82.84,82.86,82.8,82.84,6921.0,80.199,80.2184,80.1603,80.199,6921.0
2023-11-27 14:50:00,82.84,82.85,82.82,82.83,5488.0,80.199,80.2087,80.1796,80.1893,5488.0
2023-11-27 14:55:00,82.82,82.85,82.81,82.83,9252.0,80.1796,80.2087,80.17,80.1893,9252.0
2023-11-27 15:00:00,82.83,82.86,82.83,82.84,8181.0,80.1893,80.2184,80.1893,80.199,8181.0
2023-11-27 15:05:00,82.84,82.86,82.81,82.85,7198.0,80.199,80.2184,80.17,80.2087,7198.0
2023-11-27 15:10:00,82.87,82.88,82.84,82.84,11685.0,80.228,80.2377,80.199,80.199,11685.0
2023-11-27 15:15:00,82.84,82.95,82.83,82.95,14481.0,80.199,80.3055,80.1893,80.3055,14481.0
2023-11-27 15:20:00,82.94,82.96,82.93,82.96,9335.0,80.2958,80.3152,80.2861,80.3152,9335.0
2023-11-27 15:25:00,82.95,82.98,82.94,82.98,11349.0,80.3055,80.3345,80.2958,80.3345,11349.0
2023-11-27 15:30:00,82.98,83.04,82.98,83.01,18107.0,80.3345,80.3926,80.3345,80.3636,18107.0
2023-11-27 15:35:00,82.99,83.1,82.99,83.06,15378.0,80.3442,80.4507,80.3442,80.412,15378.0
2023-11-27 15:40:00,83.06,83.06,83.0,83.0,17154.0,80.412,80.412,80.3539,80.3539,17154.0
2023-11-27 15:45:00,83.0,83.03,82.94,82.95,21010.0,80.3539,80.3829,80.2958,80.3055,21010.0
2023-11-27 15:50:00,82.95,82.99,82.89,82.9,51068.0,80.3055,80.3442,80.2474,80.2571,51068.0
2023-11-27 15:55:00,82.89,83.0,82.86,82.96,176776.0,80.2474,80.3539,80.2184,80.3152,176776.0
2023-11-28 09:30:00,82.84,82.86,82.55,82.74,41050.0,80.199,80.2184,79.9182,80.1022,41050.0
2023-11-28 09:35:00,82.77,82.87,82.64,82.86,10038.0,80.1312,80.228,80.0054,80.2184,10038.0
2023-11-28 09:40:00,82.87,82.92,82.84,82.92,10857.0,80.228,80.2765,80.199,80.2765,10857.0
2023-11-28 09:45:00,82.96,82.99,82.83,82.84,8962.0,80.3152,80.3442,80.1893,80.199,8962.0
2023-11-28 09:50:00,82.82,82.85,82.74,82.77,8458.0,80.1796,80.2087,80.1022,80.1312,8458.0
2023-11-28 09:55:00,82.78,82.8,82.74,82.79,7504.0,80.1409,80.1603,80.1022,80.1506,7504.0
2023-11-28 10:00:00,82.79,82.81,82.68,82.68,14193.0,80.1506,80.17,80.0441,80.0441,14193.0
2023-11-28 10:05:00,82.69,82.71,82.63,82.65,7731.0,80.0538,80.0731,79.9957,80.0151,7731.0
2023-11-28 10:10:00,82.66,82.71,82.64,82.7,8083.0,80.0247,80.0731,80.0054,80.0635,8083.0
2023-11-28 10:15:00,82.7,82.89,82.7,82.87,6948.0,80.0635,80.2474,80.0635,80.228,6948.0
2023-11-28 10:20:00,82.87,83.0,82.86,82.94,9425.0,80.228,80.3539,80.2184,80.2958,9425.0
2023-11-28 10:25:00,82.93,82.94,82.88,82.92,8403.0,80.2861,80.2958,80.2377,80.2765,8403.0
2023-11-28 10:30:00,82.91,82.96,82.86,82.87,6287.0,80.2668,80.3152,80.2184,80.228,6287.0
2023-11-28 10:35:00,82.85,82.9,82.83,82.85,5805.0,80.2087,80.2571,80.1893,80.2087,5805.0
2023-11-28 10:40:00,82.85,82.98,82.85,82.98,7267.0,80.2087,80.3345,80.2087,80.3345,7267.0
2023-11-28 10:45:00,82.98,82.98,82.91,82.96,4494.0,80.3345,80.3345,80.2668,80.3152,4494.0
2023-11-28 10:50:00,82.95,82.96,82.87,82.91,5258.0,80.3055,80.3152,80.228,80.2668,5258.0
2023-11-28 10:55:00,82.91,83.01,82.89,83.01,8717.0,80.2668,80.3636,80.2474,80.3636,8717.0
2023-11-28 11:00:00,83.01,83.03,82.85,82.86,8154.0,80.3636,80.3829,80.2087,80.2184,8154.0
2023-11-28 11:05:00,82.85,82.86,82.82,82.83,3321.0,80.2087,80.2184,80.1796,80.1893,3321.0
2023-11-28 11:10:00,82.83,82.89,82.83,82.89,13219.0,80.1893,80.2474,80.1893,80.2474,13219.0
2023-11-28 11:15:00,82.88,82.89,82.84,82.85,3935.0,80.2377,80.2474,80.199,80.2087,3935.0
2023-11-28 11:20:00,82.85,82.85,82.75,82.79,6050.0,80.2087,80.2087,80.1119,80.1506,6050.0
2023-11-28 11:25:00,82.79,82.83,82.78,82.79,5609.0,80.1506,80.1893,80.1409,80.1506,5609.0
2023-11-28 11:30:00,82.79,82.93,82.78,82.92,12618.0,80.1506,80.2861,80.1409,80.2765,12618.0
2023-11-28 11:35:00,82.92,82.96,82.9,82.96,10903.0,80.2765,80.3152,80.2571,80.3152,10903.0
2023-11-28 11:40:00,82.93,82.97,82.9,82.91,7744.0,80.2861,80.3249,80.2571,80.2668,7744.0
2023-11-28 11:45:00,82.94,82.96,82.89,82.92,18683.0,80.2958,80.3152,80.2474,80.2765,18683.0
2023-11-28 11:50:00,82.93,82.93,82.9,82.91,18685.0,80.2861,80.2861,80.2571,80.2668,18685.0
2023-11-28 11:55:00,82.9,82.99,82.88,82.96,5998.0,80.2571,80.3442,80.2377,80.3152,5998.0
2023-11-28 12:00:00,82.96,82.98,82.94,82.95,5657.0,80.3152,80.3345,80.2958,80.3055,5657.0
2023-11-28 12:05:00,82.95,82.96,82.87,82.88,9391.0,80.3055,80.3152,80.228,80.2377,9391.0
2023-11-28 12:10:00,82.88,82.9,82.85,82.86,5786.0,80.2377,80.2571,80.2087,80.2184,5786.0
2023-11-28 12:15:00,82.85,82.85,82.75,82.75,8488.0,80.2087,80.2087,80.1119,80.1119,8488.0
2023-11-28 12:20:00,82.75,82.76,82.73,82.73,4519.0,80.1119,80.1216,80.0925,80.0925,4519.0
2023-11-28 12:25:00,82.73,82.76,82.72,82.74,6613.0,80.0925,80.1216,80.0828,80.1022,6613.0
2023-11-28 12:30:00,82.74,82.74,82.63,82.64,17803.0,80.1022,80.1022,79.9957,80.0054,17803.0
2023-11-28 12:35:00,82.63,82.66,82.6,82.66,9104.0,79.9957,80.0247,79.9667,80.0247,9104.0
2023-11-28 12:40:00,82.66,82.68,82.61,82.63,8182.0,80.0247,80.0441,79.9763,79.9957,8182.0
2023-11-28 12:45:00,82.63,82.66,82.59,82.59,7792.0,79.9957,80.0247,79.957,79.957,7792.0
2023-11-28 12:50:00,82.59,82.61,82.54,82.54,4121.0,79.957,79.9763,79.9086,79.9086,4121.0
2023-11-28 12:55:00,82.52,82.54,82.51,82.54,4399.0,79.8892,79.9086,79.8795,79.9086,4399.0
2023-11-28 13:00:00,82.53,82.53,82.34,82.41,17602.0,79.8989,79.8989,79.7149,79.7827,17602.0
2023-11-28 13:05:00,82.45,82.48,82.43,82.48,5001.0,79.8214,79.8505,79.8021,79.8505,5001.0
2023-11-28 13:10:00,82.49,82.53,82.43,82.48,13420.0,79.8602,79.8989,79.8021,79.8505,13420.0
2023-11-28 13:15:00,82.47,82.51,82.46,82.51,4666.0,79.8408,79.8795,79.8311,79.8795,4666.0
2023-11-28 13:20:00,82.51,82.51,82.46,82.48,5994.0,79.8795,79.8795,79.8311,79.8505,5994.0
2023-11-28 13:25:00,82.48,82.66,82.47,82.64,18748.0,79.8505,80.0247,79.8408,80.0054,18748.0
2023-11-28 13:30:00,82.64,82.66,82.61,82.62,6897.0,80.0054,80.0247,79.9763,79.986,6897.0
2023-11-28 13:35:00,82.62,82.62,82.57,82.61,5080.0,79.986,79.986,79.9376,79.9763,5080.0
2023-11-28 13:40:00,82.61,82.61,82.58,82.59,11878.0,79.9763,79.9763,79.9473,79.957,11878.0
2023-11-28 13:45:00,82.59,82.6,82.57,82.58,6607.0,79.957,79.9667,79.9376,79.9473,6607.0
2023-11-28 13:50:00,82.58,82.61,82.56,82.57,6115.0,79.9473,79.9763,79.9279,79.9376,6115.0
2023-11-28 13:55:00,82.55,82.56,82.47,82.5,6529.0,79.9182,79.9279,79.8408,79.8698,6529.0
2023-11-28 14:00:00,82.49,82.58,82.49,82.55,23902.0,79.8602,79.9473,79.8602,79.9182,23902.0
2023-11-28 14:05:00,82.55,82.57,82.49,82.5,20331.0,79.9182,79.9376,79.8602,79.8698,20331.0
2023-11-28 14:10:00,82.51,82.57,82.5,82.57,5238.0,79.8795,79.9376,79.8698,79.9376,5238.0
2023-11-28 14:15:00,82.57,82.6,82.56,82.59,4525.0,79.9376,79.9667,79.9279,79.957,4525.0
2023-11-28 14:20:00,82.6,82.63,82.57,82.57,6155.0,79.9667,79.9957,79.9376,79.9376,6155.0
2023-11-28 14:25:00,82.57,82.6,82.56,82.56,5646.0,79.9376,79.9667,79.9279,79.9279,5646.0
2023-11-28 14:30:00,82.56,82.6,82.52,82.6,8398.0,79.9279,79.9667,79.8892,79.9667,8398.0
2023-11-28 14:35:00,82.6,82.66,82.6,82.6,5988.0,79.9667,80.0247,79.9667,79.9667,5988.0
2023-11-28 14:40:00,82.61,82.61,82.56,82.57,4681.0,79.9763,79.9763,79.9279,79.9376,4681.0
2023-11-28 14:45:00,82.56,82.59,82.55,82.59,8875.0,79.9279,79.957,79.9182,79.957,8875.0
2023-11-28 14:50:00,82.59,82.62,82.58,82.62,6479.0,79.957,79.986,79.9473,79.986,6479.0
2023-11-28 14:55:00,82.62,82.63,82.58,82.59,7669.0,79.986,79.9957,79.9473,79.957,7669.0
2023-11-28 15:00:00,82.59,82.6,82.54,82.55,6560.0,79.957,79.9667,79.9086,79.9182,6560.0
2023-11-28 15:05:00,82.55,82.55,82.5,82.51,7112.0,79.9182,79.9182,79.8698,79.8795,7112.0
2023-11-28 15:10:00,82.51,82.57,82.49,82.51,12268.0,79.8795,79.9376,79.8602,79.8795,12268.0
2023-11-28 15:15:00,82.5,82.51,82.46,82.5,9449.0,79.8698,79.8795,79.8311,79.8698,9449.0
2023-11-28 15:20:00,82.5,82.52,82.43,82.48,22693.0,79.8698,79.8892,79.8021,79.8505,22693.0
2023-11-28 15:25:00,82.48,82.5,82.42,82.48,12069.0,79.8505,79.8698,79.7924,79.8505,12069.0
2023-11-28 15:30:00,82.47,82.48,82.42,82.44,13609.0,79.8408,79.8505,79.7924,79.8118,13609.0
2023-11-28 15:35:00,82.45,82.45,82.36,82.42,16165.0,79.8214,79.8214,79.7343,79.7924,16165.0
2023-11-28 15:40:00,82.41,82.41,82.32,82.37,20663.0,79.7827,79.7827,79.6956,79.744,20663.0
2023-11-28 15:45:00,82.37,82.5,82.34,82.49,26885.0,79.744,79.8698,79.7149,79.8602,26885.0
2023-11-28 15:50:00,82.51,82.55,82.27,82.28,44885.0,79.8795,79.9182,79.6472,79.6569,44885.0
2023-11-28 15:55:00,82.29,82.34,82.17,82.17,164755.0,79.6665,79.7149,79.5504,79.5504,164755.0
2023-11-29 09:30:00,82.24,82.47,82.01,82.46,30529.0,79.6181,79.8408,79.3955,79.8311,30529.0
2023-11-29 09:35:00,82.51,82.51,82.27,82.35,10727.0,79.8795,79.8795,79.6472,79.7246,10727.0
2023-11-29 09:40:00,82.37,82.37,82.2,82.23,7479.0,79.744,79.744,79.5794,79.6084,7479.0
2023-11-29 09:45:00,82.21,82.23,82.05,82.09,7222.0,79.5891,79.6084,79.4342,79.4729,7222.0
2023-11-29 09:50:00,82.08,82.08,81.92,82.0,11424.0,79.4632,79.4632,79.3083,79.3858,11424.0
2023-11-29 09:55:00,82.03,82.09,81.94,82.08,13861.0,79.4148,79.4729,79.3277,79.4632,13861.0
2023-11-29 10:00:00,82.08,82.18,82.06,82.14,11212.0,79.4632,79.56,79.4439,79.5213,11212.0
2023-11-29 10:05:00,82.08,82.26,82.08,82.25,16201.0,79.4632,79.6375,79.4632,79.6278,16201.0
2023-11-29 10:10:00,82.24,82.3,82.22,82.28,12040.0,79.6181,79.6762,79.5988,79.6569,12040.0
2023-11-29 10:15:00,82.28,82.31,82.26,82.31,12005.0,79.6569,79.6859,79.6375,79.6859,12005.0
2023-11-29 10:20:00,82.3,82.33,82.3,82.32,7533.0,79.6762,79.7053,79.6762,79.6956,7533.0
2023-11-29 10:25:00,82.31,82.31,82.21,82.21,13949.0,79.6859,79.6859,79.5891,79.5891,13949.0
2023-11-29 10:30:00,82.21,82.21,82.13,82.13,6473.0,79.5891,79.5891,79.5116,79.5116,6473.0
2023-11-29 10:35:00,82.13,82.17,82.1,82.1,9257.0,79.5116,79.5504,79.4826,79.4826,9257.0
2023-11-29 10:40:00,82.1,82.16,82.05,82.15,6990.0,79.4826,79.5407,79.4342,79.531,6990.0
2023-11-29 10:45:00,82.15,82.19,82.1,82.14,14403.0,79.531,79.5697,79.4826,79.5213,14403.0
2023-11-29 10:50:00,82.13,82.2,82.11,82.11,8835.0,79.5116,79.5794,79.4923,79.4923,8835.0
2023-11-29 10:55:00,82.12,82.12,82.07,82.09,9527.0,79.502,79.502,79.4536,79.4729,9527.0
2023-11-29 11:00:00,82.09,82.1,82.02,82.04,9710.0,79.4729,79.4826,79.4051,79.4245,9710.0
2023-11-29 11:05:00,82.02,82.07,81.98,82.07,14852.0,79.4051,79.4536,79.3664,79.4536,14852.0
2023-11-29 11:10:00,82.08,82.18,82.06,82.16,7596.0,79.4632,79.56,79.4439,79.5407,7596.0
2023-11-29 11:15:00,82.17,82.17,82.09,82.17,8253.0,79.5504,79.5504,79.4729,79.5504,8253.0
2023-11-29 11:20:00,82.17,82.25,82.12,82.23,8856.0,79.5504,79.6278,79.502,79.6084,8856.0
2023-11-29 11:25:00,82.2,82.21,82.15,82.15,10856.0,79.5794,79.5891,79.531,79.531,10856.0
2023-11-29 11:30:00,82.17,82.18,82.13,82.14,11099.0,79.5504,79.56,79.5116,79.5213,11099.0
2023-11-29 11:35:00,82.14,82.21,82.14,82.19,6935.0,79.5213,79.5891,79.5213,79.5697,6935.0
2023-11-29 11:40:00,82.19,82.19,82.13,82.14,7378.0,79.5697,79.5697,79.5116,79.5213,7378.0
2023-11-29 11:45:00,82.14,82.15,82.04,82.05,12852.0,79.5213,79.531,79.4245,79.4342,12852.0
2023-11-29 11:50:00,82.03,82.1,82.02,82.08,4598.0,79.4148,79.4826,79.4051,79.4632,4598.0
2023-11-29 11:55:00,82.07,82.1,82.05,82.08,5618.0,79.4536,79.4826,79.4342,79.4632,5618.0
2023-11-29 12:00:00,82.08,82.13,82.04,82.11,11219.0,79.4632,79.5116,79.4245,79.4923,11219.0
2023-11-29 12:05:00,82.11,82.16,82.04,82.04,12733.0,79.4923,79.5407,79.4245,79.4245,12733.0
2023-11-29 12:10:00,82.05,82.05,81.93,82.0,13503.0,79.4342,79.4342,79.318,79.3858,13503.0
2023-11-29 12:15:00,82.01,82.05,81.99,82.05,6658.0,79.3955,79.4342,79.3761,79.4342,6658.0
2023-11-29 12:20:00,82.05,82.08,82.0,82.04,5199.0,79.4342,79.4632,79.3858,79.4245,5199.0
2023-11-29 12:25:00,82.05,82.06,82.03,82.05,6963.0,79.4342,79.4439,79.4148,79.4342,6963.0
2023-11-29 12:30:00,82.06,82.08,82.03,82.08,6310.0,79.4439,79.4632,79.4148,79.4632,6310.0
2023-11-29 12:35:00,82.07,82.12,82.07,82.08,16904.0,79.4536,79.502,79.4536,79.4632,16904.0
2023-11-29 12:40:00,82.09,82.1,82.02,82.04,9047.0,79.4729,79.4826,79.4051,79.4245,9047.0
2023-11-29 12:45:00,82.03,82.1,82.03,82.03,6466.0,79.4148,79.4826,79.4148,79.4148,6466.0
2023-11-29 12:50:00,82.03,82.08,82.02,82.05,8088.0,79.4148,79.4632,79.4051,79.4342,8088.0
2023-11-29 12:55:00,82.04,82.08,82.03,82.07,7822.0,79.4245,79.4632,79.4148,79.4536,7822.0
2023-11-29 13:00:00,82.08,82.18,82.07,82.15,8885.0,79.4632,79.56,79.4536,79.531,8885.0
2023-11-29 13:05:00,82.18,82.25,82.17,82.24,4934.0,79.56,79.6278,79.5504,79.6181,4934.0
2023-11-29 13:10:00,82.24,82.24,82.17,82.19,7435.0,79.6181,79.6181,79.5504,79.5697,7435.0
2023-11-29 13:15:00,82.18,82.2,82.16,82.17,4473.0,79.56,79.5794,79.5407,79.5504,4473.0
2023-11-29 13:20:00,82.17,82.19,82.17,82.19,5422.0,79.5504,79.5697,79.5504,79.5697,5422.0
2023-11-29 13:25:00,82.2,82.26,82.19,82.26,6864.0,79.5794,79.6375,79.5697,79.6375,6864.0
2023-11-29 13:30:00,82.27,82.27,82.17,82.2,15481.0,79.6472,79.6472,79.5504,79.5794,15481.0
2023-11-29 13:35:00,82.2,82.25,82.19,82.22,5483.0,79.5794,79.6278,79.5697,79.5988,5483.0
2023-11-29 13:40:00,82.21,82.26,82.2,82.25,8023.0,79.5891,79.6375,79.5794,79.6278,8023.0
2023-11-29 13:45:00,82.25,82.31,82.25,82.29,7455.0,79.6278,79.6859,79.6278,79.6665,7455.0
2023-11-29 13:50:00,82.3,82.35,82.29,82.35,5228.0,79.6762,79.7246,79.6665,79.7246,5228.0
2023-11-29 13:55:00,82.35,82.36,82.32,82.32,7528.0,79.7246,79.7343,79.6956,79.6956,7528.0
2023-11-29 14:00:00,82.31,82.4,82.3,82.33,17568.0,79.6859,79.773,79.6762,79.7053,17568.0
2023-11-29 14:05:00,82.33,82.37,82.32,82.36,5346.0,79.7053,79.744,79.6956,79.7343,5346.0
2023-11-29 14:10:00,82.36,82.36,82.22,82.27,26452.0,79.7343,79.7343,79.5988,79.6472,26452.0
2023-11-29 14:15:00,82.27,82.32,82.12,82.12,14172.0,79.6472,79.6956,79.502,79.502,14172.0
2023-11-29 14:20:00,82.15,82.19,82.15,82.17,3476.0,79.531,79.5697,79.531,79.5504,3476.0
2023-11-29 14:25:00,82.17,82.19,82.07,82.07,8468.0,79.5504,79.5697,79.4536,79.4536,8468.0
2023-11-29 14:30:00,82.07,82.09,82.04,82.05,6186.0,79.4536,79.4729,79.4245,79.4342,6186.0
2023-11-29 14:35:00,82.05,82.06,81.97,81.98,9206.0,79.4342,79.4439,79.3567,79.3664,9206.0
2023-11-29 14:40:00,81.97,81.99,81.95,81.97,6040.0,79.3567,79.3761,79.3374,79.3567,6040.0
2023-11-29 14:45:00,81.97,82.0,81.96,81.99,6777.0,79.3567,79.3858,79.3471,79.3761,6777.0
2023-11-29 14:50:00,82.0,82.02,81.96,81.97,9159.0,79.3858,79.4051,79.3471,79.3567,9159.0
2023-11-29 14:55:00,81.97,82.03,81.96,82.02,8874.0,79.3567,79.4148,79.3471,79.4051,8874.0
2023-11-29 15:00:00,82.0,82.02,81.94,81.94,11023.0,79.3858,79.4051,79.3277,79.3277,11023.0
2023-11-29 15:05:00,81.94,81.97,81.9,81.96,9997.0,79.3277,79.3567,79.289,79.3471,9997.0
2023-11-29 15:10:00,81.95,81.97,81.94,81.95,9128.0,79.3374,79.3567,79.3277,79.3374,9128.0
2023-11-29 15:15:00,81.96,81.99,81.92,81.97,13179.0,79.3471,79.3761,79.3083,79.3567,13179.0
2023-11-29 15:20:00,81.96,81.96,81.84,81.84,17012.0,79.3471,79.3471,79.2309,79.2309,17012.0
2023-11-29 15:25:00,81.84,81.85,81.77,81.77,12030.0,79.2309,79.2406,79.1631,79.1631,12030.0
2023-11-29 15:30:00,81.77,81.81,81.77,81.8,10373.0,79.1631,79.2018,79.1631,79.1922,10373.0
2023-11-29 15:35:00,81.79,81.82,81.76,81.77,16449.0,79.1825,79.2115,79.1534,79.1631,16449.0
2023-11-29 15:40:00,81.78,81.84,81.75,81.82,12142.0,79.1728,79.2309,79.1438,79.2115,12142.0
2023-11-29 15:45:00,81.82,81.82,81.7,81.76,21906.0,79.2115,79.2115,79.0953,79.1534,21906.0
2023-11-29 15:50:00,81.76,81.78,81.61,81.7,61261.0,79.1534,79.1728,79.0082,79.0953,61261.0
2023-11-29 15:55:00,81.7,81.75,81.61,81.63,159593.0,79.0953,79.1438,79.0082,79.0276,159593.0
2023-11-30 09:30:00,81.82,82.02,81.31,81.88,51474.0,79.2115,79.4051,78.7178,79.2696,51474.0
2023-11-30 09:35:00,81.95,81.95,81.82,81.87,8764.0,79.3374,79.3374,79.2115,79.2599,8764.0
2023-11-30 09:40:00,81.87,82.13,81.86,82.11,12093.0,79.2599,79.5116,79.2502,79.4923,12093.0
2023-11-30 09:45:00,82.12,82.23,82.06,82.18,17097.0,79.502,79.6084,79.4439,79.56,17097.0
2023-11-30 09:50:00,82.19,82.54,82.19,82.52,30380.0,79.5697,79.9086,79.5697,79.8892,30380.0
2023-11-30 09:55:00,82.54,82.7,82.51,82.62,9768.0,79.9086,80.0635,79.8795,79.986,9768.0
2023-11-30 10:00:00,82.61,82.67,82.47,82.58,11774.0,79.9763,80.0344,79.8408,79.9473,11774.0
2023-11-30 10:05:00,82.61,82.61,82.52,82.52,7701.0,79.9763,79.9763,79.8892,79.8892,7701.0
2023-11-30 10:10:00,82.53,82.64,82.51,82.54,10095.0,79.8989,80.0054,79.8795,79.9086,10095.0
2023-11-30 10:15:00,82.53,82.53,82.34,82.34,7554.0,79.8989,79.8989,79.7149,79.7149,7554.0
2023-11-30 10:20:00,82.31,82.4,82.27,82.27,8313.0,79.6859,79.773,79.6472,79.6472,8313.0
2023-11-30 10:25:00,82.26,82.26,82.15,82.16,9841.0,79.6375,79.6375,79.531,79.5407,9841.0
2023-11-30 10:30:00,82.16,82.37,82.16,82.34,16122.0,79.5407,79.744,79.5407,79.7149,16122.0
2023-11-30 10:35:00,82.36,82.38,82.31,82.36,11919.0,79.7343,79.7537,79.6859,79.7343,11919.0
2023-11-30 10:40:00,82.38,82.54,82.38,82.53,16715.0,79.7537,79.9086,79.7537,79.8989,16715.0
2023-11-30 10:45:00,82.53,82.58,82.48,82.55,11703.0,79.8989,79.9473,79.8505,79.9182,11703.0
2023-11-30 10:50:00,82.55,82.59,82.51,82.56,8925.0,79.9182,79.957,79.8795,79.9279,8925.0
2023-11-30 10:55:00,82.59,82.66,82.54,82.61,11806.0,79.957,80.0247,79.9086,79.9763,11806.0
2023-11-30 11:00:00,82.61,82.64,82.37,82.37,12594.0,79.9763,80.0054,79.744,79.744,12594.0
2023-11-30 11:05:00,82.38,82.48,82.38,82.48,12832.0,79.7537,79.8505,79.7537,79.8505,12832.0
2023-11-30 11:10:00,82.48,82.53,82.45,82.53,7993.0,79.8505,79.8989,79.8214,79.8989,7993.0
2023-11-30 11:15:00,82.52,82.56,82.49,82.49,11563.0,79.8892,79.9279,79.8602,79.8602,11563.0
2023-11-30 11:20:00,82.48,82.65,82.48,82.65,8215.0,79.8505,80.0151,79.8505,80.0151,8215.0
2023-11-30 11:25:00,82.66,82.72,82.64,82.7,14557.0,80.0247,80.0828,80.0054,80.0635,14557.0
2023-11-30 11:30:00,82.75,82.78,82.7,82.72,9867.0,80.1119,80.1409,80.0635,80.0828,9867.0
2023-11-30 11:35:00,82.73,82.74,82.55,82.58,12047.0,80.0925,80.1022,79.9182,79.9473,12047.0
2023-11-30 11:40:00,82.59,82.62,82.54,82.55,7910.0,79.957,79.986,79.9086,79.9182,7910.0
2023-11-30 11:45:00,82.55,82.61,82.53,82.6,10101.0,79.9182,79.9763,79.8989,79.9667,10101.0
2023-11-30 11:50:00,82.61,82.61,82.57,82.6,10548.0,79.9763,79.9763,79.9376,79.9667,10548.0
2023-11-30 11:55:00,82.61,82.69,82.61,82.66,9756.0,79.9763,80.0538,79.9763,80.0247,9756.0
2023-11-30 12:00:00,82.68,82.7,82.64,82.68,9565.0,80.0441,80.0635,80.0054,80.0441,9565.0
2023-11-30 12:05:00,82.67,82.75,82.67,82.72,5555.0,80.0344,80.1119,80.0344,80.0828,5555.0
2023-11-30 12:10:00,82.72,82.74,82.63,82.63,9590.0,80.0828,80.1022,79.9957,79.9957,9590.0
2023-11-30 12:15:00,82.62,82.62,82.47,82.5,5829.0,79.986,79.986,79.8408,79.8698,5829.0
2023-11-30 12:20:00,82.49,82.54,82.48,82.5,6808.0,79.8602,79.9086,79.8505,79.8698,6808.0
2023-11-30 12:25:00,82.52,82.58,82.5,82.58,7794.0,79.8892,79.9473,79.8698,79.9473,7794.0
2023-11-30 12:30:00,82.6,82.61,82.51,82.51,5974.0,79.9667,79.9763,79.8795,79.8795,5974.0
2023-11-30 12:35:00,82.52,82.53,82.49,82.53,4179.0,79.8892,79.8989,79.8602,79.8989,4179.0
2023-11-30 12:40:00,82.53,82.57,82.5,82.56,5618.0,79.8989,79.9376,79.8698,79.9279,5618.0
2023-11-30 12:45:00,82.55,82.55,82.52,82.52,5794.0,79.9182,79.9182,79.8892,79.8892,5794.0
2023-11-30 12:50:00,82.52,82.53,82.47,82.49,8963.0,79.8892,79.8989,79.8408,79.8602,8963.0
2023-11-30 12:55:00,82.48,82.51,82.44,82.48,6913.0,79.8505,79.8795,79.8118,79.8505,6913.0
2023-11-30 13:00:00,82.48,82.56,82.46,82.56,7542.0,79.8505,79.9279,79.8311,79.9279,7542.0
2023-11-30 13:05:00,82.55,82.58,82.54,82.56,5752.0,79.9182,79.9473,79.9086,79.9279,5752.0
2023-11-30 13:10:00,82.57,82.63,82.56,82.6,5666.0,79.9376,79.9957,79.9279,79.9667,5666.0
2023-11-30 13:15:00,82.6,82.67,82.6,82.63,7350.0,79.9667,80.0344,79.9667,79.9957,7350.0
2023-11-30 13:20:00,82.63,82.68,82.62,82.64,6689.0,79.9957,80.0441,79.986,80.0054,6689.0
2023-11-30 13:25:00,82.65,82.65,82.59,82.61,4822.0,80.0151,80.0151,79.957,79.9763,4822.0
2023-11-30 13:30:00,82.59,82.67,82.56,82.66,7737.0,79.957,80.0344,79.9279,80.0247,7737.0
2023-11-30 13:35:00,82.66,82.67,82.61,82.62,7463.0,80.0247,80.0344,79.9763,79.986,7463.0
2023-11-30 13:40:00,82.63,82.66,82.58,82.58,14087.0,79.9957,80.0247,79.9473,79.9473,14087.0
2023-11-30 13:45:00,82.58,82.64,82.57,82.63,8190.0,79.9473,80.0054,79.9376,79.9957,8190.0
2023-11-30 13:50:00,82.63,82.63,82.55,82.58,10099.0,79.9957,79.9957,79.9182,79.9473,10099.0
2023-11-30 13:55:00,82.57,82.67,82.56,82.64,10311.0,79.9376,80.0344,79.9279,80.0054,10311.0
2023-11-30 14:00:00,82.66,82.69,82.64,82.68,6604.0,80.0247,80.0538,80.0054,80.0441,6604.0
2023-11-30 14:05:00,82.67,82.7,82.6,82.6,12072.0,80.0344,80.0635,79.9667,79.9667,12072.0
2023-11-30 14:10:00,82.6,82.63,82.56,82.63,10949.0,79.9667,79.9957,79.9279,79.9957,10949.0
2023-11-30 14:15:00,82.62,82.68,82.6,82.65,8887.0,79.986,80.0441,79.9667,80.0151,8887.0
2023-11-30 14:20:00,82.66,82.67,82.61,82.63,11713.0,80.0247,80.0344,79.9763,79.9957,11713.0
2023-11-30 14:25:00,82.64,82.66,82.59,82.63,18303.0,80.0054,80.0247,79.957,79.9957,18303.0
2023-11-30 14:30:00,82.63,82.66,82.55,82.63,10974.0,79.9957,80.0247,79.9182,79.9957,10974.0
2023-11-30 14:35:00,82.63,82.66,82.59,82.59,8553.0,79.9957,80.0247,79.957,79.957,8553.0
2023-11-30 14:40:00,82.6,82.65,82.6,82.63,7607.0,79.9667,80.0151,79.9667,79.9957,7607.0
2023-11-30 14:45:00,82.63,82.67,82.61,82.63,11313.0,79.9957,80.0344,79.9763,79.9957,11313.0
2023-11-30 14:50:00,82.62,82.64,82.58,82.61,10645.0,79.986,80.0054,79.9473,79.9763,10645.0
2023-11-30 14:55:00,82.62,82.69,82.61,82.66,15684.0,79.986,80.0538,79.9763,80.0247,15684.0
2023-11-30 15:00:00,82.66,82.68,82.61,82.64,15186.0,80.0247,80.0441,79.9763,80.0054,15186.0
2023-11-30 15:05:00,82.64,82.65,82.59,82.6,10218.0,80.0054,80.0151,79.957,79.9667,10218.0
2023-11-30 15:10:00,82.6,82.73,82.59,82.73,21131.0,79.9667,80.0925,79.957,80.0925,21131.0
2023-11-30 15:15:00,82.72,82.82,82.69,82.81,23700.0,80.0828,80.1796,80.0538,80.17,23700.0
2023-11-30 15:20:00,82.81,82.82,82.72,82.75,30082.0,80.17,80.1796,80.0828,80.1119,30082.0
2023-11-30 15:25:00,82.77,82.81,82.74,82.77,33907.0,80.1312,80.17,80.1022,80.1312,33907.0
2023-11-30 15:30:00,82.77,82.82,82.7,82.8,28223.0,80.1312,80.1796,80.0635,80.1603,28223.0
2023-11-30 15:35:00,82.79,82.93,82.77,82.9,23152.0,80.1506,80.2861,80.1312,80.2571,23152.0
2023-11-30 15:40:00,82.89,83.03,82.84,83.01,46968.0,80.2474,80.3829,80.199,80.3636,46968.0
2023-11-30 15:45:00,83.0,83.0,82.9,82.92,57241.0,80.3539,80.3539,80.2571,80.2765,57241.0
2023-11-30 15:50:00,82.91,82.94,82.82,82.87,73282.0,80.2668,80.2958,80.1796,80.228,73282.0
2023-11-30 15:55:00,82.88,82.96,82.7,82.7,349037.0,80.2377,80.3152,80.0635,80.0635,349037.0
2023-12-01 09:30:00,82.26,82.89,82.01,82.8,66551.0,79.6375,80.2474,79.3955,80.1603,66551.0
2023-12-01 09:35:00,82.83,82.89,82.59,82.73,6836.0,80.1893,80.2474,79.957,80.0925,6836.0
2023-12-01 09:40:00,82.75,82.95,82.75,82.81,11038.0,80.1119,80.3055,80.1119,80.17,11038.0
2023-12-01 09:45:00,82.8,82.83,82.66,82.67,9745.0,80.1603,80.1893,80.0247,80.0344,9745.0
2023-12-01 09:50:00,82.69,82.69,82.51,82.59,13811.0,80.0538,80.0538,79.8795,79.957,13811.0
2023-12-01 09:55:00,82.57,82.59,82.44,82.54,9846.0,79.9376,79.957,79.8118,79.9086,9846.0
2023-12-01 10:00:00,82.63,82.63,82.46,82.56,14611.0,79.9957,79.9957,79.8311,79.9279,14611.0
2023-12-01 10:05:00,82.57,82.67,82.55,82.64,9415.0,79.9376,80.0344,79.9182,80.0054,9415.0
2023-12-01 10:10:00,82.65,82.7,82.6,82.7,8824.0,80.0151,80.0635,79.9667,80.0635,8824.0
2023-12-01 10:15:00,82.72,82.74,82.6,82.64,7143.0,80.0828,80.1022,79.9667,80.0054,7143.0
2023-12-01 10:20:00,82.62,82.63,82.56,82.6,6652.0,79.986,79.9957,79.9279,79.9667,6652.0
2023-12-01 10:25:00,82.61,82.69,82.57,82.65,13014.0,79.9763,80.0538,79.9376,80.0151,13014.0
2023-12-01 10:30:00,82.66,82.67,82.56,82.62,5288.0,80.0247,80.0344,79.9279,79.986,5288.0
2023-12-01 10:35:00,82.63,82.69,82.6,82.66,11904.0,79.9957,80.0538,79.9667,80.0247,11904.0
2023-12-01 10:40:00,82.68,82.7,82.55,82.55,11894.0,80.0441,80.0635,79.9182,79.9182,11894.0
2023-12-01 10:45:00,82.56,82.59,82.53,82.57,5474.0,79.9279,79.957,79.8989,79.9376,5474.0
2023-12-01 10:50:00,82.59,82.67,82.58,82.67,8809.0,79.957,80.0344,79.9473,80.0344,8809.0
2023-12-01 10:55:00,82.66,82.67,82.6,82.64,6986.0,80.0247,80.0344,79.9667,80.0054,6986.0
2023-12-01 11:00:00,82.67,82.67,82.46,82.57,14050.0,80.0344,80.0344,79.8311,79.9376,14050.0
2023-12-01 11:05:00,82.59,82.65,82.58,82.61,9625.0,79.957,80.0151,79.9473,79.9763,9625.0
2023-12-01 11:10:00,82.61,82.68,82.61,82.67,8469.0,79.9763,80.0441,79.9763,80.0344,8469.0
2023-12-01 11:15:00,82.67,82.68,82.58,82.65,7143.0,80.0344,80.0441,79.9473,80.0151,7143.0
2023-12-01 11:20:00,82.66,82.82,82.65,82.82,6755.0,80.0247,80.1796,80.0151,80.1796,6755.0
2023-12-01 11:25:00,82.82,82.89,82.78,82.87,9197.0,80.1796,80.2474,80.1409,80.228,9197.0
2023-12-01 11:30:00,82.87,82.9,82.77,82.88,10950.0,80.228,80.2571,80.1312,80.2377,10950.0
2023-12-01 11:35:00,82.88,82.88,82.79,82.8,8585.0,80.2377,80.2377,80.1506,80.1603,8585.0
2023-12-01 11:40:00,82.8,82.94,82.8,82.94,12562.0,80.1603,80.2958,80.1603,80.2958,12562.0
2023-12-01 11:45:00,82.9,82.97,82.86,82.96,6432.0,80.2571,80.3249,80.2184,80.3152,6432.0
2023-12-01 11:50:00,82.99,83.09,82.98,83.03,17432.0,80.3442,80.441,80.3345,80.3829,17432.0
2023-12-01 11:55:00,83.04,83.06,82.98,82.98,5993.0,80.3926,80.412,80.3345,80.3345,5993.0
2023-12-01 12:00:00,83.02,83.03,82.88,82.93,13012.0,80.3733,80.3829,80.2377,80.2861,13012.0
2023-12-01 12:05:00,82.93,82.99,82.9,82.98,8868.0,80.2861,80.3442,80.2571,80.3345,8868.0
2023-12-01 12:10:00,82.98,83.02,82.92,82.92,9072.0,80.3345,80.3733,80.2765,80.2765,9072.0
2023-12-01 12:15:00,82.91,82.91,82.86,82.88,10620.0,80.2668,80.2668,80.2184,80.2377,10620.0
2023-12-01 12:20:00,82.87,82.95,82.86,82.88,12463.0,80.228,80.3055,80.2184,80.2377,12463.0
2023-12-01 12:25:00,82.89,82.96,82.88,82.91,6242.0,80.2474,80.3152,80.2377,80.2668,6242.0
2023-12-01 12:30:00,82.91,82.93,82.83,82.83,7422.0,80.2668,80.2861,80.1893,80.1893,7422.0
2023-12-01 12:35:00,82.84,82.92,82.84,82.88,8274.0,80.199,80.2765,80.199,80.2377,8274.0
2023-12-01 12:40:00,82.88,82.9,82.84,82.86,5898.0,80.2377,80.2571,80.199,80.2184,5898.0
2023-12-01 12:45:00,82.84,82.93,82.82,82.93,5387.0,80.199,80.2861,80.1796,80.2861,5387.0
2023-12-01 12:50:00,82.94,83.01,82.93,83.0,6013.0,80.2958,80.3636,80.2861,80.3539,6013.0
2023-12-01 12:55:00,82.99,82.99,82.95,82.96,10073.0,80.3442,80.3442,80.3055,80.3152,10073.0
2023-12-01 13:00:00,82.96,82.97,82.93,82.95,6606.0,80.3152,80.3249,80.2861,80.3055,6606.0
2023-12-01 13:05:00,82.94,82.95,82.82,82.85,12471.0,80.2958,80.3055,80.1796,80.2087,12471.0
2023-12-01 13:10:00,82.84,82.86,82.76,82.76,8740.0,80.199,80.2184,80.1216,80.1216,8740.0
2023-12-01 13:15:00,82.73,82.77,82.71,82.75,8250.0,80.0925,80.1312,80.0731,80.1119,8250.0
2023-12-01 13:20:00,82.77,82.83,82.77,82.83,6222.0,80.1312,80.1893,80.1312,80.1893,6222.0
2023-12-01 13:25:00,82.85,82.86,82.74,82.74,8115.0,80.2087,80.2184,80.1022,80.1022,8115.0
2023-12-01 13:30:00,82.74,82.76,82.68,82.74,6394.0,80.1022,80.1216,80.0441,80.1022,6394.0
2023-12-01 13:35:00,82.75,82.75,82.65,82.68,7746.0,80.1119,80.1119,80.0151,80.0441,7746.0
2023-12-01 13:40:00,82.68,82.75,82.65,82.75,8555.0,80.0441,80.1119,80.0151,80.1119,8555.0
2023-12-01 13:45:00,82.74,82.75,82.7,82.71,8756.0,80.1022,80.1119,80.0635,80.0731,8756.0
2023-12-01 13:50:00,82.71,82.72,82.63,82.65,8310.0,80.0731,80.0828,79.9957,80.0151,8310.0
2023-12-01 13:55:00,82.68,82.69,82.65,82.66,6397.0,80.0441,80.0538,80.0151,80.0247,6397.0
2023-12-01 14:00:00,82.67,82.76,82.67,82.76,6584.0,80.0344,80.1216,80.0344,80.1216,6584.0
2023-12-01 14:05:00,82.76,82.79,82.65,82.66,40248.0,80.1216,80.1506,80.0151,80.0247,40248.0
2023-12-01 14:10:00,82.66,82.78,82.65,82.77,10530.0,80.0247,80.1409,80.0151,80.1312,10530.0
2023-12-01 14:15:00,82.75,82.77,82.72,82.73,12328.0,80.1119,80.1312,80.0828,80.0925,12328.0
2023-12-01 14:20:00,82.72,82.75,82.69,82.73,6381.0,80.0828,80.1119,80.0538,80.0925,6381.0
2023-12-01 14:25:00,82.73,82.77,82.71,82.72,9187.0,80.0925,80.1312,80.0731,80.0828,9187.0
2023-12-01 14:30:00,82.73,82.76,82.71,82.73,9958.0,80.0925,80.1216,80.0731,80.0925,9958.0
2023-12-01 14:35:00,82.72,82.76,82.69,82.73,8638.0,80.0828,80.1216,80.0538,80.0925,8638.0
2023-12-01 14:40:00,82.73,82.75,82.71,82.74,8858.0,80.0925,80.1119,80.0731,80.1022,8858.0
2023-12-01 14:45:00,82.73,82.76,82.71,82.72,10177.0,80.0925,80.1216,80.0731,80.0828,10177.0
2023-12-01 14:50:00,82.73,82.79,82.73,82.77,8965.0,80.0925,80.1506,80.0925,80.1312,8965.0
2023-12-01 14:55:00,82.77,82.84,82.77,82.81,7107.0,80.1312,80.199,80.1312,80.17,7107.0
2023-12-01 15:00:00,82.83,82.86,82.8,82.82,7491.0,80.1893,80.2184,80.1603,80.1796,7491.0
2023-12-01 15:05:00,82.81,82.81,82.74,82.75,7737.0,80.17,80.17,80.1022,80.1119,7737.0
2023-12-01 15:10:00,82.75,82.77,82.69,82.69,41901.0,80.1119,80.1312,80.0538,80.0538,41901.0
2023-12-01 15:15:00,82.7,82.72,82.68,82.71,6930.0,80.0635,80.0828,80.0441,80.0731,6930.0
2023-12-01 15:20:00,82.71,82.71,82.61,82.64,15758.0,80.0731,80.0731,79.9763,80.0054,15758.0
2023-12-01 15:25:00,82.63,82.68,82.63,82.68,11872.0,79.9957,80.0441,79.9957,80.0441,11872.0
2023-12-01 15:30:00,82.69,82.73,82.64,82.7,21255.0,80.0538,80.0925,80.0054,80.0635,21255.0
2023-12-01 15:35:00,82.7,82.73,82.65,82.66,16215.0,80.0635,80.0925,80.0151,80.0247,16215.0
2023-12-01 15:40:00,82.66,82.71,82.64,82.67,16582.0,80.0247,80.0731,80.0054,80.0344,16582.0
2023-12-01 15:45:00,82.68,82.68,82.6,82.67,30169.0,80.0441,80.0441,79.9667,80.0344,30169.0
2023-12-01 15:50:00,82.67,82.69,82.55,82.59,70391.0,80.0344,80.0538,79.9182,79.957,70391.0
2023-12-01 15:55:00,82.59,82.7,82.59,82.62,176530.0,79.957,80.0635,79.957,79.986,176530.0
2023-12-04 09:30:00,82.31,82.56,82.09,82.5,50320.0,79.6859,79.9279,79.4729,79.8698,50320.0
2023-12-04 09:35:00,82.5,82.73,82.48,82.65,12213.0,79.8698,80.0925,79.8505,80.0151,12213.0
2023-12-04 09:40:00,82.67,82.95,82.58,82.92,11939.0,80.0344,80.3055,79.9473,80.2765,11939.0
2023-12-04 09:45:00,82.94,82.99,82.89,82.96,14419.0,80.2958,80.3442,80.2474,80.3152,14419.0
2023-12-04 09:50:00,82.95,83.01,82.91,82.92,17472.0,80.3055,80.3636,80.2668,80.2765,17472.0
2023-12-04 09:55:00,82.91,83.08,82.86,83.05,17488.0,80.2668,80.4314,80.2184,80.4023,17488.0
2023-12-04 10:00:00,83.05,83.06,82.84,82.9,27323.0,80.4023,80.412,80.199,80.2571,27323.0
2023-12-04 10:05:00,82.91,83.01,82.83,82.97,19166.0,80.2668,80.3636,80.1893,80.3249,19166.0
2023-12-04 10:10:00,82.98,83.04,82.8,82.84,17447.0,80.3345,80.3926,80.1603,80.199,17447.0
2023-12-04 10:15:00,82.86,83.14,82.86,83.11,18123.0,80.2184,80.4894,80.2184,80.4604,18123.0
2023-12-04 10:20:00,83.14,83.21,83.06,83.11,10579.0,80.4894,80.5572,80.412,80.4604,10579.0
2023-12-04 10:25:00,83.12,83.21,83.04,83.19,10697.0,80.4701,80.5572,80.3926,80.5378,10697.0
2023-12-04 10:30:00,83.19,83.33,83.13,83.29,17950.0,80.5378,80.6734,80.4798,80.6347,17950.0
2023-12-04 10:35:00,83.31,83.33,83.17,83.18,16483.0,80.654,80.6734,80.5185,80.5282,16483.0
2023-12-04 10:40:00,83.18,83.18,83.07,83.08,12544.0,80.5282,80.5282,80.4217,80.4314,12544.0
2023-12-04 10:45:00,83.08,83.1,83.05,83.06,9231.0,80.4314,80.4507,80.4023,80.412,9231.0
2023-12-04 10:50:00,83.05,83.2,83.02,83.2,7720.0,80.4023,80.5475,80.3733,80.5475,7720.0
2023-12-04 10:55:00,83.21,83.23,83.09,83.09,15677.0,80.5572,80.5766,80.441,80.441,15677.0
2023-12-04 11:00:00,83.09,83.21,83.03,83.21,24389.0,80.441,80.5572,80.3829,80.5572,24389.0
2023-12-04 11:05:00,83.21,83.22,83.15,83.2,9252.0,80.5572,80.5669,80.4991,80.5475,9252.0
2023-12-04 11:10:00,83.19,83.19,83.01,83.03,9606.0,80.5378,80.5378,80.3636,80.3829,9606.0
2023-12-04 11:15:00,83.06,83.14,82.99,82.99,12549.0,80.412,80.4894,80.3442,80.3442,12549.0
2023-12-04 11:20:00,82.98,83.0,82.94,82.98,7379.0,80.3345,80.3539,80.2958,80.3345,7379.0
2023-12-04 11:25:00,82.97,83.07,82.92,83.04,8927.0,80.3249,80.4217,80.2765,80.3926,8927.0
2023-12-04 11:30:00,83.03,83.06,83.01,83.02,8049.0,80.3829,80.412,80.3636,80.3733,8049.0
2023-12-04 11:35:00,83.03,83.04,82.96,83.0,4630.0,80.3829,80.3926,80.3152,80.3539,4630.0
2023-12-04 11:40:00,83.0,83.0,82.93,82.94,7913.0,80.3539,80.3539,80.2861,80.2958,7913.0
2023-12-04 11:45:00,82.94,82.97,82.9,82.92,7431.0,80.2958,80.3249,80.2571,80.2765,7431.0
2023-12-04 11:50:00,82.92,82.93,82.85,82.85,5593.0,80.2765,80.2861,80.2087,80.2087,5593.0
2023-12-04 11:55:00,82.84,82.89,82.82,82.84,10019.0,80.199,80.2474,80.1796,80.199,10019.0
2023-12-04 12:00:00,82.84,82.87,82.81,82.85,15426.0,80.199,80.228,80.17,80.2087,15426.0
2023-12-04 12:05:00,82.85,82.93,82.85,82.91,9420.0,80.2087,80.2861,80.2087,80.2668,9420.0
2023-12-04 12:10:00,82.93,82.94,82.79,82.82,13955.0,80.2861,80.2958,80.1506,80.1796,13955.0
2023-12-04 12:15:00,82.82,82.9,82.82,82.83,7727.0,80.1796,80.2571,80.1796,80.1893,7727.0
2023-12-04 12:20:00,82.83,82.86,82.8,82.8,7369.0,80.1893,80.2184,80.1603,80.1603,7369.0
2023-12-04 12:25:00,82.82,82.9,82.8,82.9,14989.0,80.1796,80.2571,80.1603,80.2571,14989.0
2023-12-04 12:30:00,82.9,82.93,82.86,82.93,12460.0,80.2571,80.2861,80.2184,80.2861,12460.0
2023-12-04 12:35:00,82.94,82.96,82.9,82.9,12876.0,80.2958,80.3152,80.2571,80.2571,12876.0
2023-12-04 12:40:00,82.9,82.9,82.82,82.83,9422.0,80.2571,80.2571,80.1796,80.1893,9422.0
2023-12-04 12:45:00,82.84,82.85,82.7,82.72,9654.0,80.199,80.2087,80.0635,80.0828,9654.0
2023-12-04 12:50:00,82.72,82.8,82.71,82.77,18474.0,80.0828,80.1603,80.0731,80.1312,18474.0
2023-12-04 12:55:00,82.78,82.83,82.77,82.79,11057.0,80.1409,80.1893,80.1312,80.1506,11057.0
2023-12-04 13:00:00,82.78,82.86,82.75,82.84,13040.0,80.1409,80.2184,80.1119,80.199,13040.0
2023-12-04 13:05:00,82.83,82.86,82.82,82.83,5800.0,80.1893,80.2184,80.1796,80.1893,5800.0
2023-12-04 13:10:00,82.82,82.83,82.79,82.79,9534.0,80.1796,80.1893,80.1506,80.1506,9534.0
2023-12-04 13:15:00,82.79,82.81,82.78,82.8,5116.0,80.1506,80.17,80.1409,80.1603,5116.0
2023-12-04 13:20:00,82.8,82.82,82.74,82.79,11878.0,80.1603,80.1796,80.1022,80.1506,11878.0
2023-12-04 13:25:00,82.81,82.89,82.81,82.84,5727.0,80.17,80.2474,80.17,80.199,5727.0
2023-12-04 13:30:00,82.84,82.89,82.83,82.86,13340.0,80.199,80.2474,80.1893,80.2184,13340.0
2023-12-04 13:35:00,82.87,82.93,82.87,82.88,11648.0,80.228,80.2861,80.228,80.2377,11648.0
2023-12-04 13:40:00,82.88,82.89,82.86,82.88,8314.0,80.2377,80.2474,80.2184,80.2377,8314.0
2023-12-04 13:45:00,82.89,82.94,82.87,82.94,7434.0,80.2474,80.2958,80.228,80.2958,7434.0
2023-12-04 13:50:00,82.95,82.99,82.91,82.91,12896.0,80.3055,80.3442,80.2668,80.2668,12896.0
2023-12-04 13:55:00,82.91,82.95,82.89,82.95,5591.0,80.2668,80.3055,80.2474,80.3055,5591.0
2023-12-04 14:00:00,82.96,83.04,82.96,83.02,10229.0,80.3152,80.3926,80.3152,80.3733,10229.0
2023-12-04 14:05:00,83.01,83.04,82.93,82.95,16803.0,80.3636,80.3926,80.2861,80.3055,16803.0
2023-12-04 14:10:00,82.94,82.95,82.88,82.9,8908.0,80.2958,80.3055,80.2377,80.2571,8908.0
2023-12-04 14:15:00,82.91,82.93,82.81,82.82,22129.0,80.2668,80.2861,80.17,80.1796,22129.0
2023-12-04 14:20:00,82.81,82.83,82.76,82.8,12841.0,80.17,80.1893,80.1216,80.1603,12841.0
2023-12-04 14:25:00,82.8,82.81,82.75,82.76,16473.0,80.1603,80.17,80.1119,80.1216,16473.0
2023-12-04 14:30:00,82.76,82.84,82.71,82.73,17273.0,80.1216,80.199,80.0731,80.0925,17273.0
2023-12-04 14:35:00,82.74,82.81,82.69,82.75,48949.0,80.1022,80.17,80.0538,80.1119,48949.0
2023-12-04 14:40:00,82.76,82.89,82.75,82.89,7952.0,80.1216,80.2474,80.1119,80.2474,7952.0
2023-12-04 14:45:00,82.89,82.89,82.83,82.87,11538.0,80.2474,80.2474,80.1893,80.228,11538.0
2023-12-04 14:50:00,82.88,82.92,82.87,82.88,8565.0,80.2377,80.2765,80.228,80.2377,8565.0
2023-12-04 14:55:00,82.88,82.88,82.73,82.74,10905.0,80.2377,80.2377,80.0925,80.1022,10905.0
2023-12-04 15:00:00,82.75,82.78,82.72,82.77,16216.0,80.1119,80.1409,80.0828,80.1312,16216.0
2023-12-04 15:05:00,82.77,82.82,82.7,82.81,21455.0,80.1312,80.1796,80.0635,80.17,21455.0
2023-12-04 15:10:00,82.81,82.84,82.79,82.83,13760.0,80.17,80.199,80.1506,80.1893,13760.0
2023-12-04 15:15:00,82.83,82.83,82.73,82.75,13662.0,80.1893,80.1893,80.0925,80.1119,13662.0
2023-12-04 15:20:00,82.75,82.75,82.72,82.73,16247.0,80.1119,80.1119,80.0828,80.0925,16247.0
2023-12-04 15:25:00,82.73,82.74,82.67,82.72,16763.0,80.0925,80.1022,80.0344,80.0828,16763.0
2023-12-04 15:30:00,82.72,82.74,82.62,82.64,19445.0,80.0828,80.1022,79.986,80.0054,19445.0
2023-12-04 15:35:00,82.63,82.64,82.58,82.62,16989.0,79.9957,80.0054,79.9473,79.986,16989.0
2023-12-04 15:40:00,82.61,82.63,82.56,82.57,21525.0,79.9763,79.9957,79.9279,79.9376,21525.0
2023-12-04 15:45:00,82.56,82.66,82.55,82.66,26507.0,79.9279,80.0247,79.9182,80.0247,26507.0
2023-12-04 15:50:00,82.67,82.72,82.65,82.7,51784.0,80.0344,80.0828,80.0151,80.0635,51784.0
2023-12-04 15:55:00,82.7,82.78,82.69,82.72,145147.0,80.0635,80.1409,80.0538,80.0828,145147.0
2023-12-05 09:30:00,82.6,82.75,82.44,82.73,33864.0,79.9667,80.1119,79.8118,80.0925,33864.0
2023-12-05 09:35:00,82.75,82.75,82.41,82.5,5551.0,80.1119,80.1119,79.7827,79.8698,5551.0
2023-12-05 09:40:00,82.52,82.7,82.44,82.65,5429.0,79.8892,80.0635,79.8118,80.0151,5429.0
2023-12-05 09:45:00,82.67,82.75,82.61,82.74,6312.0,80.0344,80.1119,79.9763,80.1022,6312.0
2023-12-05 09:50:00,82.73,82.82,82.64,82.82,7489.0,80.0925,80.1796,80.0054,80.1796,7489.0
2023-12-05 09:55:00,82.78,82.78,82.48,82.48,6135.0,80.1409,80.1409,79.8505,79.8505,6135.0
2023-12-05 10:00:00,82.57,82.75,82.57,82.62,9884.0,79.9376,80.1119,79.9376,79.986,9884.0
2023-12-05 10:05:00,82.62,82.71,82.6,82.65,9592.0,79.986,80.0731,79.9667,80.0151,9592.0
2023-12-05 10:10:00,82.6,82.61,82.38,82.42,11530.0,79.9667,79.9763,79.7537,79.7924,11530.0
2023-12-05 10:15:00,82.4,82.44,82.35,82.41,5853.0,79.773,79.8118,79.7246,79.7827,5853.0
2023-12-05 10:20:00,82.42,82.59,82.42,82.59,4336.0,79.7924,79.957,79.7924,79.957,4336.0
2023-12-05 10:25:00,82.58,82.59,82.53,82.58,5793.0,79.9473,79.957,79.8989,79.9473,5793.0
2023-12-05 10:30:00,82.67,82.67,82.54,82.55,11851.0,80.0344,80.0344,79.9086,79.9182,11851.0
2023-12-05 10:35:00,82.54,82.55,82.46,82.52,16006.0,79.9086,79.9182,79.8311,79.8892,16006.0
2023-12-05 10:40:00,82.51,82.67,82.51,82.65,7627.0,79.8795,80.0344,79.8795,80.0151,7627.0
2023-12-05 10:45:00,82.71,82.71,82.64,82.67,4491.0,80.0731,80.0731,80.0054,80.0344,4491.0
2023-12-05 10:50:00,82.66,82.71,82.62,82.63,7667.0,80.0247,80.0731,79.986,79.9957,7667.0
2023-12-05 10:55:00,82.63,82.75,82.62,82.75,7667.0,79.9957,80.1119,79.986,80.1119,7667.0
2023-12-05 11:00:00,82.75,82.83,82.75,82.82,7238.0,80.1119,80.1893,80.1119,80.1796,7238.0
2023-12-05 11:05:00,82.83,82.85,82.81,82.82,2809.0,80.1893,80.2087,80.17,80.1796,2809.0
2023-12-05 11:10:00,82.83,82.93,82.82,82.88,5513.0,80.1893,80.2861,80.1796,80.2377,5513.0
2023-12-05 11:15:00,82.87,82.87,82.74,82.74,8917.0,80.228,80.228,80.1022,80.1022,8917.0
2023-12-05 11:20:00,82.76,82.85,82.75,82.82,6981.0,80.1216,80.2087,80.1119,80.1796,6981.0
2023-12-05 11:25:00,82.83,82.93,82.81,82.92,7954.0,80.1893,80.2861,80.17,80.2765,7954.0
2023-12-05 11:30:00,82.93,82.95,82.91,82.92,5666.0,80.2861,80.3055,80.2668,80.2765,5666.0
2023-12-05 11:35:00,82.93,83.01,82.92,82.98,7447.0,80.2861,80.3636,80.2765,80.3345,7447.0
2023-12-05 11:40:00,82.96,82.96,82.9,82.95,4132.0,80.3152,80.3152,80.2571,80.3055,4132.0
2023-12-05 11:45:00,82.94,82.94,82.84,82.86,4677.0,80.2958,80.2958,80.199,80.2184,4677.0
2023-12-05 11:50:00,82.86,82.88,82.84,82.84,3601.0,80.2184,80.2377,80.199,80.199,3601.0
2023-12-05 11:55:00,82.9,82.92,82.85,82.88,3963.0,80.2571,80.2765,80.2087,80.2377,3963.0
2023-12-05 12:00:00,82.88,82.93,82.86,82.91,5076.0,80.2377,80.2861,80.2184,80.2668,5076.0
2023-12-05 12:05:00,82.92,82.96,82.88,82.89,6195.0,80.2765,80.3152,80.2377,80.2474,6195.0
2023-12-05 12:10:00,82.9,82.92,82.88,82.9,4070.0,80.2571,80.2765,80.2377,80.2571,4070.0
2023-12-05 12:15:00,82.91,82.93,82.88,82.91,4160.0,80.2668,80.2861,80.2377,80.2668,4160.0
2023-12-05 12:20:00,82.91,82.92,82.86,82.9,5441.0,80.2668,80.2765,80.2184,80.2571,5441.0
2023-12-05 12:25:00,82.89,82.95,82.87,82.95,5203.0,80.2474,80.3055,80.228,80.3055,5203.0
2023-12-05 12:30:00,82.94,82.95,82.91,82.92,3142.0,80.2958,80.3055,80.2668,80.2765,3142.0
2023-12-05 12:35:00,82.93,82.96,82.93,82.95,2579.0,80.2861,80.3152,80.2861,80.3055,2579.0
2023-12-05 12:40:00,82.95,82.97,82.92,82.96,5640.0,80.3055,80.3249,80.2765,80.3152,5640.0
2023-12-05 12:45:00,82.97,83.02,82.97,82.97,7161.0,80.3249,80.3733,80.3249,80.3249,7161.0
2023-12-05 12:50:00,82.99,83.05,82.98,83.05,5027.0,80.3442,80.4023,80.3345,80.4023,5027.0
2023-12-05 12:55:00,83.04,83.11,83.04,83.11,7664.0,80.3926,80.4604,80.3926,80.4604,7664.0
2023-12-05 13:00:00,83.1,83.13,83.07,83.11,6647.0,80.4507,80.4798,80.4217,80.4604,6647.0
2023-12-05 13:05:00,83.12,83.12,83.07,83.09,3462.0,80.4701,80.4701,80.4217,80.441,3462.0
2023-12-05 13:10:00,83.11,83.12,83.09,83.1,6506.0,80.4604,80.4701,80.441,80.4507,6506.0
2023-12-05 13:15:00,83.08,83.14,83.07,83.13,5316.0,80.4314,80.4894,80.4217,80.4798,5316.0
2023-12-05 13:20:00,83.13,83.13,83.09,83.13,4311.0,80.4798,80.4798,80.441,80.4798,4311.0
2023-12-05 13:25:00,83.11,83.17,83.11,83.17,6136.0,80.4604,80.5185,80.4604,80.5185,6136.0
2023-12-05 13:30:00,83.17,83.19,83.13,83.13,4984.0,80.5185,80.5378,80.4798,80.4798,4984.0
2023-12-05 13:35:00,83.14,83.17,83.14,83.17,3663.0,80.4894,80.5185,80.4894,80.5185,3663.0
2023-12-05 13:40:00,83.16,83.19,83.1,83.13,8134.0,80.5088,80.5378,80.4507,80.4798,8134.0
2023-12-05 13:45:00,83.14,83.16,83.08,83.1,10705.0,80.4894,80.5088,80.4314,80.4507,10705.0
2023-12-05 13:50:00,83.09,83.1,83.04,83.05,4295.0,80.441,80.4507,80.3926,80.4023,4295.0
2023-12-05 13:55:00,83.05,83.1,83.05,83.09,7103.0,80.4023,80.4507,80.4023,80.441,7103.0
2023-12-05 14:00:00,83.1,83.13,83.09,83.1,4194.0,80.4507,80.4798,80.441,80.4507,4194.0
2023-12-05 14:05:00,83.09,83.16,83.06,83.14,7183.0,80.441,80.5088,80.412,80.4894,7183.0
2023-12-05 14:10:00,83.13,83.21,83.13,83.19,4102.0,80.4798,80.5572,80.4798,80.5378,4102.0
2023-12-05 14:15:00,83.2,83.21,83.09,83.1,4352.0,80.5475,80.5572,80.441,80.4507,4352.0
2023-12-05 14:20:00,83.08,83.08,83.01,83.01,2527.0,80.4314,80.4314,80.3636,80.3636,2527.0
2023-12-05 14:25:00,83.01,83.05,83.01,83.05,16552.0,80.3636,80.4023,80.3636,80.4023,16552.0
2023-12-05 14:30:00,83.06,83.07,83.02,83.06,6199.0,80.412,80.4217,80.3733,80.412,6199.0
2023-12-05 14:35:00,83.05,83.07,83.0,83.01,6684.0,80.4023,80.4217,80.3539,80.3636,6684.0
2023-12-05 14:40:00,83.01,83.06,82.98,83.04,8985.0,80.3636,80.412,80.3345,80.3926,8985.0
2023-12-05 14:45:00,83.03,83.04,82.93,82.94,19954.0,80.3829,80.3926,80.2861,80.2958,19954.0
2023-12-05 14:50:00,82.94,83.0,82.93,82.98,6392.0,80.2958,80.3539,80.2861,80.3345,6392.0
2023-12-05 14:55:00,82.98,83.0,82.95,82.96,4210.0,80.3345,80.3539,80.3055,80.3152,4210.0
2023-12-05 15:00:00,82.96,83.03,82.93,82.99,7743.0,80.3152,80.3829,80.2861,80.3442,7743.0
2023-12-05 15:05:00,83.0,83.01,82.98,83.0,5489.0,80.3539,80.3636,80.3345,80.3539,5489.0
2023-12-05 15:10:00,83.0,83.0,82.91,82.93,9570.0,80.3539,80.3539,80.2668,80.2861,9570.0
2023-12-05 15:15:00,82.92,82.92,82.89,82.91,5618.0,80.2765,80.2765,80.2474,80.2668,5618.0
2023-12-05 15:20:00,82.91,82.94,82.9,82.91,8332.0,80.2668,80.2958,80.2571,80.2668,8332.0
2023-12-05 15:25:00,82.92,82.92,82.86,82.89,8693.0,80.2765,80.2765,80.2184,80.2474,8693.0
2023-12-05 15:30:00,82.89,82.89,82.85,82.87,11024.0,80.2474,80.2474,80.2087,80.228,11024.0
2023-12-05 15:35:00,82.86,82.88,82.82,82.83,12074.0,80.2184,80.2377,80.1796,80.1893,12074.0
2023-12-05 15:40:00,82.83,82.86,82.77,82.79,29715.0,80.1893,80.2184,80.1312,80.1506,29715.0
2023-12-05 15:45:00,82.78,82.78,82.68,82.76,41827.0,80.1409,80.1409,80.0441,80.1216,41827.0
2023-12-05 15:50:00,82.75,82.77,82.61,82.63,50593.0,80.1119,80.1312,79.9763,79.9957,50593.0
2023-12-05 15:55:00,82.64,82.69,82.54,82.62,171086.0,80.0054,80.0538,79.9086,79.986,171086.0
2023-12-06 09:30:00,82.8,83.09,82.44,83.0,42493.0,80.1603,80.441,79.8118,80.3539,42493.0
2023-12-06 09:35:00,83.03,83.04,82.85,82.95,10064.0,80.3829,80.3926,80.2087,80.3055,10064.0
2023-12-06 09:40:00,82.95,83.04,82.85,82.98,5140.0,80.3055,80.3926,80.2087,80.3345,5140.0
2023-12-06 09:45:00,82.98,83.05,82.78,82.78,8416.0,80.3345,80.4023,80.1409,80.1409,8416.0
2023-12-06 09:50:00,82.8,82.8,82.53,82.53,7308.0,80.1603,80.1603,79.8989,79.8989,7308.0
2023-12-06 09:55:00,82.53,82.63,82.5,82.62,13394.0,79.8989,79.9957,79.8698,79.986,13394.0
2023-12-06 10:00:00,82.63,82.73,82.47,82.5,13718.0,79.9957,80.0925,79.8408,79.8698,13718.0
2023-12-06 10:05:00,82.5,82.57,82.45,82.47,11243.0,79.8698,79.9376,79.8214,79.8408,11243.0
2023-12-06 10:10:00,82.48,82.49,82.34,82.37,11436.0,79.8505,79.8602,79.7149,79.744,11436.0
2023-12-06 10:15:00,82.36,82.43,82.27,82.29,13024.0,79.7343,79.8021,79.6472,79.6665,13024.0
2023-12-06 10:20:00,82.27,82.4,82.17,82.25,13726.0,79.6472,79.773,79.5504,79.6278,13726.0
2023-12-06 10:25:00,82.26,82.41,82.25,82.41,8954.0,79.6375,79.7827,79.6278,79.7827,8954.0
2023-12-06 10:30:00,82.43,82.43,82.11,82.13,17161.0,79.8021,79.8021,79.4923,79.5116,17161.0
2023-12-06 10:35:00,82.14,82.14,82.06,82.08,9160.0,79.5213,79.5213,79.4439,79.4632,9160.0
2023-12-06 10:40:00,82.07,82.13,82.02,82.02,15412.0,79.4536,79.5116,79.4051,79.4051,15412.0
2023-12-06 10:45:00,82.02,82.02,81.79,81.8,12642.0,79.4051,79.4051,79.1825,79.1922,12642.0
2023-12-06 10:50:00,81.77,81.78,81.59,81.65,16202.0,79.1631,79.1728,78.9889,79.0469,16202.0
2023-12-06 10:55:00,81.64,81.7,81.59,81.7,19074.0,79.0373,79.0953,78.9889,79.0953,19074.0
2023-12-06 11:00:00,81.72,81.78,81.69,81.69,8948.0,79.1147,79.1728,79.0857,79.0857,8948.0
2023-12-06 11:05:00,81.7,81.83,81.7,81.8,8698.0,79.0953,79.2212,79.0953,79.1922,8698.0
2023-12-06 11:10:00,81.83,81.84,81.78,81.81,6939.0,79.2212,79.2309,79.1728,79.2018,6939.0
2023-12-06 11:15:00,81.82,81.83,81.7,81.7,8091.0,79.2115,79.2212,79.0953,79.0953,8091.0
2023-12-06 11:20:00,81.68,81.7,81.62,81.64,6941.0,79.076,79.0953,79.0179,79.0373,6941.0
2023-12-06 11:25:00,81.64,81.64,81.59,81.62,10172.0,79.0373,79.0373,78.9889,79.0179,10172.0
2023-12-06 11:30:00,81.61,81.66,81.55,81.58,12630.0,79.0082,79.0566,78.9501,78.9792,12630.0
2023-12-06 11:35:00,81.58,81.59,81.54,81.54,6772.0,78.9792,78.9889,78.9404,78.9404,6772.0
2023-12-06 11:40:00,81.54,81.58,81.5,81.58,9021.0,78.9404,78.9792,78.9017,78.9792,9021.0
2023-12-06 11:45:00,81.58,81.66,81.55,81.61,6822.0,78.9792,79.0566,78.9501,79.0082,6822.0
2023-12-06 11:50:00,81.6,81.69,81.6,81.67,6897.0,78.9985,79.0857,78.9985,79.0663,6897.0
2023-12-06 11:55:00,81.66,81.68,81.6,81.61,5620.0,79.0566,79.076,78.9985,79.0082,5620.0
2023-12-06 12:00:00,81.6,81.64,81.6,81.64,8483.0,78.9985,79.0373,78.9985,79.0373,8483.0
2023-12-06 12:05:00,81.65,81.69,81.61,81.61,8927.0,79.0469,79.0857,79.0082,79.0082,8927.0
2023-12-06 12:10:00,81.61,81.63,81.57,81.63,7453.0,79.0082,79.0276,78.9695,79.0276,7453.0
2023-12-06 12:15:00,81.62,81.69,81.61,81.63,9635.0,79.0179,79.0857,79.0082,79.0276,9635.0
2023-12-06 12:20:00,81.62,81.62,81.54,81.56,4510.0,79.0179,79.0179,78.9404,78.9598,4510.0
2023-12-06 12:25:00,81.56,81.64,81.52,81.64,8952.0,78.9598,79.0373,78.9211,79.0373,8952.0
2023-12-06 12:30:00,81.65,81.73,81.64,81.73,6265.0,79.0469,79.1244,79.0373,79.1244,6265.0
2023-12-06 12:35:00,81.72,81.72,81.64,81.67,6534.0,79.1147,79.1147,79.0373,79.0663,6534.0
2023-12-06 12:40:00,81.68,81.7,81.65,81.67,6369.0,79.076,79.0953,79.0469,79.0663,6369.0
2023-12-06 12:45:00,81.67,81.67,81.59,81.66,6070.0,79.0663,79.0663,78.9889,79.0566,6070.0
2023-12-06 12:50:00,81.68,81.68,81.62,81.66,4941.0,79.076,79.076,79.0179,79.0566,4941.0
2023-12-06 12:55:00,81.66,81.72,81.64,81.72,5167.0,79.0566,79.1147,79.0373,79.1147,5167.0
2023-12-06 13:00:00,81.74,81.79,81.74,81.79,5158.0,79.1341,79.1825,79.1341,79.1825,5158.0
2023-12-06 13:05:00,81.79,81.92,81.79,81.88,7507.0,79.1825,79.3083,79.1825,79.2696,7507.0
2023-12-06 13:10:00,81.87,81.89,81.82,81.82,4319.0,79.2599,79.2793,79.2115,79.2115,4319.0
2023-12-06 13:15:00,81.82,81.87,81.81,81.86,6733.0,79.2115,79.2599,79.2018,79.2502,6733.0
2023-12-06 13:20:00,81.87,81.99,81.85,81.99,8586.0,79.2599,79.3761,79.2406,79.3761,8586.0
2023-12-06 13:25:00,81.97,81.99,81.94,81.95,3940.0,79.3567,79.3761,79.3277,79.3374,3940.0
2023-12-06 13:30:00,81.95,82.03,81.95,82.0,5787.0,79.3374,79.4148,79.3374,79.3858,5787.0
2023-12-06 13:35:00,82.0,82.0,81.96,81.97,5024.0,79.3858,79.3858,79.3471,79.3567,5024.0
2023-12-06 13:40:00,81.98,82.02,81.96,81.98,7601.0,79.3664,79.4051,79.3471,79.3664,7601.0
2023-12-06 13:45:00,81.99,82.01,81.98,81.99,5974.0,79.3761,79.3955,79.3664,79.3761,5974.0
2023-12-06 13:50:00,81.99,81.99,81.94,81.94,3704.0,79.3761,79.3761,79.3277,79.3277,3704.0
2023-12-06 13:55:00,81.94,81.98,81.86,81.86,6988.0,79.3277,79.3664,79.2502,79.2502,6988.0
2023-12-06 14:00:00,81.87,81.93,81.84,81.93,6463.0,79.2599,79.318,79.2309,79.318,6463.0
2023-12-06 14:05:00,81.93,81.99,81.93,81.98,6996.0,79.318,79.3761,79.318,79.3664,6996.0
2023-12-06 14:10:00,81.99,81.99,81.93,81.94,5081.0,79.3761,79.3761,79.318,79.3277,5081.0
2023-12-06 14:15:00,81.94,81.97,81.93,81.93,12360.0,79.3277,79.3567,79.318,79.318,12360.0
2023-12-06 14:20:00,81.94,81.95,81.89,81.89,8813.0,79.3277,79.3374,79.2793,79.2793,8813.0
2023-12-06 14:25:00,81.89,81.92,81.87,81.92,9375.0,79.2793,79.3083,79.2599,79.3083,9375.0
2023-12-06 14:30:00,81.93,81.99,81.93,81.97,8352.0,79.318,79.3761,79.318,79.3567,8352.0
2023-12-06 14:35:00,81.97,81.97,81.85,81.87,6261.0,79.3567,79.3567,79.2406,79.2599,6261.0
2023-12-06 14:40:00,81.86,81.87,81.81,81.84,7406.0,79.2502,79.2599,79.2018,79.2309,7406.0
2023-12-06 14:45:00,81.84,81.87,81.82,81.85,8523.0,79.2309,79.2599,79.2115,79.2406,8523.0
2023-12-06 14:50:00,81.86,81.86,81.75,81.77,11636.0,79.2502,79.2502,79.1438,79.1631,11636.0
2023-12-06 14:55:00,81.78,81.83,81.78,81.82,11445.0,79.1728,79.2212,79.1728,79.2115,11445.0
2023-12-06 15:00:00,81.82,81.86,81.8,81.83,9490.0,79.2115,79.2502,79.1922,79.2212,9490.0
2023-12-06 15:05:00,81.83,81.83,81.77,81.8,8890.0,79.2212,79.2212,79.1631,79.1922,8890.0
2023-12-06 15:10:00,81.79,81.84,81.78,81.83,14086.0,79.1825,79.2309,79.1728,79.2212,14086.0
2023-12-06 15:15:00,81.83,81.86,81.77,81.86,12109.0,79.2212,79.2502,79.1631,79.2502,12109.0
2023-12-06 15:20:00,81.86,81.87,81.73,81.76,12714.0,79.2502,79.2599,79.1244,79.1534,12714.0
2023-12-06 15:25:00,81.75,81.79,81.7,81.73,13141.0,79.1438,79.1825,79.0953,79.1244,13141.0
2023-12-06 15:30:00,81.72,81.72,81.67,81.67,14956.0,79.1147,79.1147,79.0663,79.0663,14956.0
2023-12-06 15:35:00,81.67,81.68,81.61,81.62,17357.0,79.0663,79.076,79.0082,79.0179,17357.0
2023-12-06 15:40:00,81.62,81.63,81.59,81.62,14216.0,79.0179,79.0276,78.9889,79.0179,14216.0
2023-12-06 15:45:00,81.62,81.73,81.56,81.72,40687.0,79.0179,79.1244,78.9598,79.1147,40687.0
2023-12-06 15:50:00,81.72,81.76,81.59,81.64,50594.0,79.1147,79.1534,78.9889,79.0373,50594.0
2023-12-06 15:55:00,81.64,81.75,81.64,81.73,105409.0,79.0373,79.1438,79.0373,79.1244,105409.0
2023-12-07 09:30:00,82.02,82.25,81.9,81.96,24763.0,79.4051,79.6278,79.289,79.3471,24763.0
2023-12-07 09:35:00,81.96,82.02,81.82,81.95,7461.0,79.3471,79.4051,79.2115,79.3374,7461.0
2023-12-07 09:40:00,82.0,82.13,81.99,82.06,5761.0,79.3858,79.5116,79.3761,79.4439,5761.0
2023-12-07 09:45:00,82.07,82.28,82.07,82.25,6444.0,79.4536,79.6569,79.4536,79.6278,6444.0
2023-12-07 09:50:00,82.22,82.29,82.14,82.28,5745.0,79.5988,79.6665,79.5213,79.6569,5745.0
2023-12-07 09:55:00,82.28,82.36,82.24,82.27,6841.0,79.6569,79.7343,79.6181,79.6472,6841.0
2023-12-07 10:00:00,82.23,82.28,82.13,82.28,7013.0,79.6084,79.6569,79.5116,79.6569,7013.0
2023-12-07 10:05:00,82.27,82.33,82.19,82.3,6427.0,79.6472,79.7053,79.5697,79.6762,6427.0
2023-12-07 10:10:00,82.29,82.31,82.21,82.25,7715.0,79.6665,79.6859,79.5891,79.6278,7715.0
2023-12-07 10:15:00,82.27,82.34,82.26,82.31,6492.0,79.6472,79.7149,79.6375,79.6859,6492.0
2023-12-07 10:20:00,82.31,82.31,82.17,82.17,5488.0,79.6859,79.6859,79.5504,79.5504,5488.0
2023-12-07 10:25:00,82.18,82.19,82.13,82.16,6202.0,79.56,79.5697,79.5116,79.5407,6202.0
2023-12-07 10:30:00,82.19,82.28,82.18,82.2,7977.0,79.5697,79.6569,79.56,79.5794,7977.0
2023-12-07 10:35:00,82.17,82.18,82.09,82.13,6033.0,79.5504,79.56,79.4729,79.5116,6033.0
2023-12-07 10:40:00,82.13,82.2,82.11,82.2,3807.0,79.5116,79.5794,79.4923,79.5794,3807.0
2023-12-07 10:45:00,82.21,82.21,82.1,82.16,6963.0,79.5891,79.5891,79.4826,79.5407,6963.0
2023-12-07 10:50:00,82.17,82.2,82.08,82.09,5526.0,79.5504,79.5794,79.4632,79.4729,5526.0
2023-12-07 10:55:00,82.09,82.09,82.02,82.08,14687.0,79.4729,79.4729,79.4051,79.4632,14687.0
2023-12-07 11:00:00,82.09,82.18,82.09,82.11,14654.0,79.4729,79.56,79.4729,79.4923,14654.0
2023-12-07 11:05:00,82.09,82.19,82.05,82.08,14494.0,79.4729,79.5697,79.4342,79.4632,14494.0
2023-12-07 11:10:00,82.09,82.13,82.07,82.1,12271.0,79.4729,79.5116,79.4536,79.4826,12271.0
2023-12-07 11:15:00,82.09,82.09,81.99,82.07,8951.0,79.4729,79.4729,79.3761,79.4536,8951.0
2023-12-07 11:20:00,82.09,82.17,82.07,82.16,7102.0,79.4729,79.5504,79.4536,79.5407,7102.0
2023-12-07 11:25:00,82.16,82.17,82.02,82.05,11225.0,79.5407,79.5504,79.4051,79.4342,11225.0
2023-12-07 11:30:00,82.04,82.04,81.98,81.98,9953.0,79.4245,79.4245,79.3664,79.3664,9953.0
2023-12-07 11:35:00,81.97,82.09,81.97,82.08,21326.0,79.3567,79.4729,79.3567,79.4632,21326.0
2023-12-07 11:40:00,82.09,82.23,82.07,82.23,4036.0,79.4729,79.6084,79.4536,79.6084,4036.0
2023-12-07 11:45:00,82.22,82.27,82.22,82.27,4765.0,79.5988,79.6472,79.5988,79.6472,4765.0
2023-12-07 11:50:00,82.28,82.33,82.27,82.33,8503.0,79.6569,79.7053,79.6472,79.7053,8503.0
2023-12-07 11:55:00,82.33,82.42,82.32,82.39,7907.0,79.7053,79.7924,79.6956,79.7633,7907.0
2023-12-07 12:00:00,82.41,82.46,82.39,82.39,7612.0,79.7827,79.8311,79.7633,79.7633,7612.0
2023-12-07 12:05:00,82.39,82.39,82.27,82.28,6352.0,79.7633,79.7633,79.6472,79.6569,6352.0
2023-12-07 12:10:00,82.28,82.28,82.14,82.14,7321.0,79.6569,79.6569,79.5213,79.5213,7321.0
2023-12-07 12:15:00,82.14,82.2,82.13,82.13,10219.0,79.5213,79.5794,79.5116,79.5116,10219.0
2023-12-07 12:20:00,82.13,82.17,82.1,82.1,5970.0,79.5116,79.5504,79.4826,79.4826,5970.0
2023-12-07 12:25:00,82.1,82.12,82.08,82.11,5790.0,79.4826,79.502,79.4632,79.4923,5790.0
2023-12-07 12:30:00,82.13,82.18,82.12,82.14,6609.0,79.5116,79.56,79.502,79.5213,6609.0
2023-12-07 12:35:00,82.14,82.15,82.09,82.1,5528.0,79.5213,79.531,79.4729,79.4826,5528.0
2023-12-07 12:40:00,82.1,82.16,82.09,82.14,7607.0,79.4826,79.5407,79.4729,79.5213,7607.0
2023-12-07 12:45:00,82.14,82.21,82.13,82.13,8092.0,79.5213,79.5891,79.5116,79.5116,8092.0
2023-12-07 12:50:00,82.13,82.13,82.01,82.01,14783.0,79.5116,79.5116,79.3955,79.3955,14783.0
2023-12-07 12:55:00,82.01,82.06,81.98,82.02,7235.0,79.3955,79.4439,79.3664,79.4051,7235.0
2023-12-07 13:00:00,82.0,82.07,81.99,82.06,5290.0,79.3858,79.4536,79.3761,79.4439,5290.0
2023-12-07 13:05:00,82.06,82.06,82.0,82.0,5911.0,79.4439,79.4439,79.3858,79.3858,5911.0
2023-12-07 13:10:00,82.0,82.03,81.97,82.02,8259.0,79.3858,79.4148,79.3567,79.4051,8259.0
2023-12-07 13:15:00,82.02,82.06,81.99,82.06,6448.0,79.4051,79.4439,79.3761,79.4439,6448.0
2023-12-07 13:20:00,82.06,82.06,82.0,82.04,8951.0,79.4439,79.4439,79.3858,79.4245,8951.0
2023-12-07 13:25:00,82.04,82.05,82.01,82.03,9996.0,79.4245,79.4342,79.3955,79.4148,9996.0
2023-12-07 13:30:00,82.04,82.08,82.04,82.08,4515.0,79.4245,79.4632,79.4245,79.4632,4515.0
2023-12-07 13:35:00,82.07,82.09,82.03,82.06,9196.0,79.4536,79.4729,79.4148,79.4439,9196.0
2023-12-07 13:40:00,82.06,82.07,82.04,82.06,5881.0,79.4439,79.4536,79.4245,79.4439,5881.0
2023-12-07 13:45:00,82.05,82.06,81.98,82.0,8100.0,79.4342,79.4439,79.3664,79.3858,8100.0
2023-12-07 13:50:00,82.02,82.02,81.95,81.95,5012.0,79.4051,79.4051,79.3374,79.3374,5012.0
2023-12-07 13:55:00,81.94,81.96,81.91,81.92,6963.0,79.3277,79.3471,79.2987,79.3083,6963.0
2023-12-07 14:00:00,81.91,81.95,81.9,81.93,7199.0,79.2987,79.3374,79.289,79.318,7199.0
2023-12-07 14:05:00,81.95,82.01,81.92,82.0,6956.0,79.3374,79.3955,79.3083,79.3858,6956.0
2023-12-07 14:10:00,82.0,82.02,81.98,82.01,3087.0,79.3858,79.4051,79.3664,79.3955,3087.0
2023-12-07 14:15:00,82.02,82.04,82.01,82.04,4679.0,79.4051,79.4245,79.3955,79.4245,4679.0
2023-12-07 14:20:00,82.03,82.11,82.02,82.04,6468.0,79.4148,79.4923,79.4051,79.4245,6468.0
2023-12-07 14:25:00,82.02,82.05,81.98,82.03,5922.0,79.4051,79.4342,79.3664,79.4148,5922.0
2023-12-07 14:30:00,82.04,82.04,81.99,81.99,5669.0,79.4245,79.4245,79.3761,79.3761,5669.0
2023-12-07 14:35:00,81.98,82.04,81.98,82.04,5991.0,79.3664,79.4245,79.3664,79.4245,5991.0
2023-12-07 14:40:00,82.04,82.06,82.03,82.06,6287.0,79.4245,79.4439,79.4148,79.4439,6287.0
2023-12-07 14:45:00,82.06,82.09,82.05,82.06,6045.0,79.4439,79.4729,79.4342,79.4439,6045.0
2023-12-07 14:50:00,82.06,82.06,82.01,82.01,6373.0,79.4439,79.4439,79.3955,79.3955,6373.0
2023-12-07 14:55:00,81.98,82.02,81.98,82.0,6438.0,79.3664,79.4051,79.3664,79.3858,6438.0
2023-12-07 15:00:00,82.0,82.02,81.94,81.94,9224.0,79.3858,79.4051,79.3277,79.3277,9224.0
2023-12-07 15:05:00,81.94,81.98,81.92,81.94,9297.0,79.3277,79.3664,79.3083,79.3277,9297.0
2023-12-07 15:10:00,81.95,81.98,81.9,81.97,11835.0,79.3374,79.3664,79.289,79.3567,11835.0
2023-12-07 15:15:00,81.97,81.99,81.88,81.91,13501.0,79.3567,79.3761,79.2696,79.2987,13501.0
2023-12-07 15:20:00,81.9,81.96,81.89,81.91,15343.0,79.289,79.3471,79.2793,79.2987,15343.0
2023-12-07 15:25:00,81.91,81.99,81.9,81.98,9893.0,79.2987,79.3761,79.289,79.3664,9893.0
2023-12-07 15:30:00,81.98,82.03,81.93,81.94,13774.0,79.3664,79.4148,79.318,79.3277,13774.0
2023-12-07 15:35:00,81.95,82.03,81.92,82.03,15360.0,79.3374,79.4148,79.3083,79.4148,15360.0
2023-12-07 15:40:00,82.04,82.08,81.97,82.08,23477.0,79.4245,79.4632,79.3567,79.4632,23477.0
2023-12-07 15:45:00,82.08,82.09,81.95,81.98,27752.0,79.4632,79.4729,79.3374,79.3664,27752.0
2023-12-07 15:50:00,81.98,82.03,81.96,82.01,33528.0,79.3664,79.4148,79.3471,79.3955,33528.0
2023-12-07 15:55:00,82.0,82.07,81.97,81.99,110956.0,79.3858,79.4536,79.3567,79.3761,110956.0
2023-12-08 09:30:00,82.0,82.22,81.82,81.92,32327.0,79.3858,79.5988,79.2115,79.3083,32327.0
2023-12-08 09:35:00,81.98,81.98,81.83,81.9,6678.0,79.3664,79.3664,79.2212,79.289,6678.0
2023-12-08 09:40:00,81.93,82.06,81.92,81.94,8860.0,79.318,79.4439,79.3083,79.3277,8860.0
2023-12-08 09:45:00,81.96,82.1,81.89,82.08,13544.0,79.3471,79.4826,79.2793,79.4632,13544.0
2023-12-08 09:50:00,82.11,82.22,82.08,82.1,7780.0,79.4923,79.5988,79.4632,79.4826,7780.0
2023-12-08 09:55:00,82.08,82.16,82.04,82.14,5030.0,79.4632,79.5407,79.4245,79.5213,5030.0
2023-12-08 10:00:00,82.16,82.38,82.16,82.35,11855.0,79.5407,79.7537,79.5407,79.7246,11855.0
2023-12-08 10:05:00,82.36,82.38,82.18,82.21,8586.0,79.7343,79.7537,79.56,79.5891,8586.0
2023-12-08 10:10:00,82.22,82.3,82.22,82.29,8083.0,79.5988,79.6762,79.5988,79.6665,8083.0
2023-12-08 10:15:00,82.3,82.32,82.21,82.29,6090.0,79.6762,79.6956,79.5891,79.6665,6090.0
2023-12-08 10:20:00,82.28,82.28,82.2,82.22,5902.0,79.6569,79.6569,79.5794,79.5988,5902.0
2023-12-08 10:25:00,82.2,82.21,82.05,82.1,9240.0,79.5794,79.5891,79.4342,79.4826,9240.0
2023-12-08 10:30:00,82.11,82.25,82.08,82.25,7772.0,79.4923,79.6278,79.4632,79.6278,7772.0
2023-12-08 10:35:00,82.23,82.29,82.17,82.27,5611.0,79.6084,79.6665,79.5504,79.6472,5611.0
2023-12-08 10:40:00,82.29,82.3,82.19,82.19,12550.0,79.6665,79.6762,79.5697,79.5697,12550.0
2023-12-08 10:45:00,82.19,82.19,82.1,82.13,6118.0,79.5697,79.5697,79.4826,79.5116,6118.0
2023-12-08 10:50:00,82.13,82.32,82.1,82.32,9280.0,79.5116,79.6956,79.4826,79.6956,9280.0
2023-12-08 10:55:00,82.33,82.35,82.27,82.3,7691.0,79.7053,79.7246,79.6472,79.6762,7691.0
2023-12-08 11:00:00,82.29,82.3,82.21,82.25,10144.0,79.6665,79.6762,79.5891,79.6278,10144.0
2023-12-08 11:05:00,82.26,82.26,82.14,82.15,7095.0,79.6375,79.6375,79.5213,79.531,7095.0
2023-12-08 11:10:00,82.14,82.18,82.13,82.15,3427.0,79.5213,79.56,79.5116,79.531,3427.0
2023-12-08 11:15:00,82.13,82.14,82.07,82.14,5264.0,79.5116,79.5213,79.4536,79.5213,5264.0
2023-12-08 11:20:00,82.14,82.16,82.1,82.15,4487.0,79.5213,79.5407,79.4826,79.531,4487.0
2023-12-08 11:25:00,82.15,82.15,82.06,82.09,6148.0,79.531,79.531,79.4439,79.4729,6148.0
2023-12-08 11:30:00,82.07,82.2,82.07,82.16,8447.0,79.4536,79.5794,79.4536,79.5407,8447.0
2023-12-08 11:35:00,82.18,82.23,82.16,82.17,6387.0,79.56,79.6084,79.5407,79.5504,6387.0
2023-12-08 11:40:00,82.17,82.18,82.1,82.11,5104.0,79.5504,79.56,79.4826,79.4923,5104.0
2023-12-08 11:45:00,82.09,82.12,82.08,82.11,3926.0,79.4729,79.502,79.4632,79.4923,3926.0
2023-12-08 11:50:00,82.11,82.15,82.1,82.15,4416.0,79.4923,79.531,79.4826,79.531,4416.0
2023-12-08 11:55:00,82.14,82.18,82.14,82.18,3997.0,79.5213,79.56,79.5213,79.56,3997.0
2023-12-08 12:00:00,82.17,82.18,82.11,82.12,7031.0,79.5504,79.56,79.4923,79.502,7031.0
2023-12-08 12:05:00,82.12,82.13,82.09,82.09,3074.0,79.502,79.5116,79.4729,79.4729,3074.0
2023-12-08 12:10:00,82.08,82.09,82.08,82.09,2334.0,79.4632,79.4729,79.4632,79.4729,2334.0
2023-12-08 12:15:00,82.1,82.17,82.07,82.15,5644.0,79.4826,79.5504,79.4536,79.531,5644.0
2023-12-08 12:20:00,82.17,82.17,82.12,82.14,6722.0,79.5504,79.5504,79.502,79.5213,6722.0
2023-12-08 12:25:00,82.16,82.24,82.15,82.23,6313.0,79.5407,79.6181,79.531,79.6084,6313.0
2023-12-08 12:30:00,82.24,82.32,82.23,82.31,7433.0,79.6181,79.6956,79.6084,79.6859,7433.0
2023-12-08 12:35:00,82.33,82.36,82.3,82.3,2301.0,79.7053,79.7343,79.6762,79.6762,2301.0
2023-12-08 12:40:00,82.31,82.31,82.27,82.27,5399.0,79.6859,79.6859,79.6472,79.6472,5399.0
2023-12-08 12:45:00,82.28,82.33,82.26,82.31,6923.0,79.6569,79.7053,79.6375,79.6859,6923.0
2023-12-08 12:50:00,82.32,82.38,82.3,82.37,4968.0,79.6956,79.7537,79.6762,79.744,4968.0
2023-12-08 12:55:00,82.37,82.37,82.32,82.33,2929.0,79.744,79.744,79.6956,79.7053,2929.0
2023-12-08 13:00:00,82.31,82.31,82.24,82.29,6839.0,79.6859,79.6859,79.6181,79.6665,6839.0
2023-12-08 13:05:00,82.29,82.32,82.28,82.32,2385.0,79.6665,79.6956,79.6569,79.6956,2385.0
2023-12-08 13:10:00,82.32,82.38,82.31,82.37,5370.0,79.6956,79.7537,79.6859,79.744,5370.0
2023-12-08 13:15:00,82.36,82.43,82.36,82.43,4254.0,79.7343,79.8021,79.7343,79.8021,4254.0
2023-12-08 13:20:00,82.42,82.44,82.39,82.39,4632.0,79.7924,79.8118,79.7633,79.7633,4632.0
2023-12-08 13:25:00,82.38,82.4,82.35,82.35,4711.0,79.7537,79.773,79.7246,79.7246,4711.0
2023-12-08 13:30:00,82.36,82.38,82.3,82.32,6271.0,79.7343,79.7537,79.6762,79.6956,6271.0
2023-12-08 13:35:00,82.31,82.33,82.27,82.31,12581.0,79.6859,79.7053,79.6472,79.6859,12581.0
2023-12-08 13:40:00,82.3,82.31,82.21,82.21,16366.0,79.6762,79.6859,79.5891,79.5891,16366.0
2023-12-08 13:45:00,82.2,82.23,82.18,82.18,5150.0,79.5794,79.6084,79.56,79.56,5150.0
2023-12-08 13:50:00,82.18,82.18,82.08,82.11,10970.0,79.56,79.56,79.4632,79.4923,10970.0
2023-12-08 13:55:00,82.11,82.18,82.1,82.13,6534.0,79.4923,79.56,79.4826,79.5116,6534.0
2023-12-08 14:00:00,82.13,82.21,82.13,82.21,4323.0,79.5116,79.5891,79.5116,79.5891,4323.0
2023-12-08 14:05:00,82.2,82.25,82.2,82.25,11236.0,79.5794,79.6278,79.5794,79.6278,11236.0
2023-12-08 14:10:00,82.25,82.26,82.18,82.2,7082.0,79.6278,79.6375,79.56,79.5794,7082.0
2023-12-08 14:15:00,82.2,82.22,82.18,82.22,6390.0,79.5794,79.5988,79.56,79.5988,6390.0
2023-12-08 14:20:00,82.21,82.22,82.17,82.18,3850.0,79.5891,79.5988,79.5504,79.56,3850.0
2023-12-08 14:25:00,82.17,82.2,82.15,82.19,4872.0,79.5504,79.5794,79.531,79.5697,4872.0
2023-12-08 14:30:00,82.2,82.27,82.2,82.25,12182.0,79.5794,79.6472,79.5794,79.6278,12182.0
2023-12-08 14:35:00,82.25,82.26,82.21,82.25,6802.0,79.6278,79.6375,79.5891,79.6278,6802.0
2023-12-08 14:40:00,82.26,82.36,82.22,82.33,7473.0,79.6375,79.7343,79.5988,79.7053,7473.0
2023-12-08 14:45:00,82.32,82.36,82.27,82.35,5680.0,79.6956,79.7343,79.6472,79.7246,5680.0
2023-12-08 14:50:00,82.34,82.41,82.33,82.33,10201.0,79.7149,79.7827,79.7053,79.7053,10201.0
2023-12-08 14:55:00,82.35,82.35,82.32,82.35,8616.0,79.7246,79.7246,79.6956,79.7246,8616.0
2023-12-08 15:00:00,82.35,82.41,82.34,82.41,9503.0,79.7246,79.7827,79.7149,79.7827,9503.0
2023-12-08 15:05:00,82.39,82.42,82.34,82.38,11172.0,79.7633,79.7924,79.7149,79.7537,11172.0
2023-12-08 15:10:00,82.38,82.4,82.37,82.38,7101.0,79.7537,79.773,79.744,79.7537,7101.0
2023-12-08 15:15:00,82.38,82.41,82.31,82.35,32577.0,79.7537,79.7827,79.6859,79.7246,32577.0
2023-12-08 15:20:00,82.34,82.35,82.29,82.3,14287.0,79.7149,79.7246,79.6665,79.6762,14287.0
2023-12-08 15:25:00,82.31,82.42,82.31,82.4,10355.0,79.6859,79.7924,79.6859,79.773,10355.0
2023-12-08 15:30:00,82.4,82.44,82.37,82.44,9780.0,79.773,79.8118,79.744,79.8118,9780.0
2023-12-08 15:35:00,82.45,82.61,82.44,82.58,20734.0,79.8214,79.9763,79.8118,79.9473,20734.0
2023-12-08 15:40:00,82.57,82.59,82.55,82.56,16388.0,79.9376,79.957,79.9182,79.9279,16388.0
2023-12-08 15:45:00,82.56,82.57,82.48,82.48,24040.0,79.9279,79.9376,79.8505,79.8505,24040.0
2023-12-08 15:50:00,82.47,82.55,82.45,82.51,57975.0,79.8408,79.9182,79.8214,79.8795,57975.0
2023-12-08 15:55:00,82.51,82.57,82.45,82.55,160564.0,79.8795,79.9376,79.8214,79.9182,160564.0
2023-12-11 09:30:00,82.7,82.87,82.55,82.69,34810.0,80.0635,80.228,79.9182,80.0538,34810.0
2023-12-11 09:35:00,82.66,82.74,82.61,82.62,4372.0,80.0247,80.1022,79.9763,79.986,4372.0
2023-12-11 09:40:00,82.66,82.67,82.54,82.54,5778.0,80.0247,80.0344,79.9086,79.9086,5778.0
2023-12-11 09:45:00,82.52,82.65,82.5,82.62,8759.0,79.8892,80.0151,79.8698,79.986,8759.0
2023-12-11 09:50:00,82.63,82.73,82.55,82.56,12325.0,79.9957,80.0925,79.9182,79.9279,12325.0
2023-12-11 09:55:00,82.56,82.91,82.53,82.9,6795.0,79.9279,80.2668,79.8989,80.2571,6795.0
2023-12-11 10:00:00,82.92,83.01,82.89,82.95,11340.0,80.2765,80.3636,80.2474,80.3055,11340.0
2023-12-11 10:05:00,82.97,83.08,82.94,83.05,7047.0,80.3249,80.4314,80.2958,80.4023,7047.0
2023-12-11 10:10:00,83.08,83.11,82.98,82.99,8239.0,80.4314,80.4604,80.3345,80.3442,8239.0
2023-12-11 10:15:00,82.98,83.08,82.94,83.03,14337.0,80.3345,80.4314,80.2958,80.3829,14337.0
2023-12-11 10:20:00,83.04,83.14,83.02,83.11,7153.0,80.3926,80.4894,80.3733,80.4604,7153.0
2023-12-11 10:25:00,83.12,83.17,83.08,83.15,8461.0,80.4701,80.5185,80.4314,80.4991,8461.0
2023-12-11 10:30:00,83.12,83.23,83.11,83.22,6919.0,80.4701,80.5766,80.4604,80.5669,6919.0
2023-12-11 10:35:00,83.23,83.26,83.18,83.19,15055.0,80.5766,80.6056,80.5282,80.5378,15055.0
2023-12-11 10:40:00,83.2,83.25,83.16,83.24,13715.0,80.5475,80.5959,80.5088,80.5863,13715.0
2023-12-11 10:45:00,83.22,83.33,83.18,83.31,6517.0,80.5669,80.6734,80.5282,80.654,6517.0
2023-12-11 10:50:00,83.32,83.33,83.29,83.31,7800.0,80.6637,80.6734,80.6347,80.654,7800.0
2023-12-11 10:55:00,83.31,83.39,83.28,83.29,9271.0,80.654,80.7315,80.625,80.6347,9271.0
2023-12-11 11:00:00,83.3,83.35,83.29,83.35,7455.0,80.6443,80.6927,80.6347,80.6927,7455.0
2023-12-11 11:05:00,83.34,83.39,83.29,83.35,14392.0,80.6831,80.7315,80.6347,80.6927,14392.0
2023-12-11 11:10:00,83.34,83.35,83.29,83.31,8119.0,80.6831,80.6927,80.6347,80.654,8119.0
2023-12-11 11:15:00,83.31,83.37,83.28,83.37,18194.0,80.654,80.7121,80.625,80.7121,18194.0
2023-12-11 11:20:00,83.36,83.36,83.18,83.18,22888.0,80.7024,80.7024,80.5282,80.5282,22888.0
2023-12-11 11:25:00,83.2,83.27,83.18,83.27,8693.0,80.5475,80.6153,80.5282,80.6153,8693.0
2023-12-11 11:30:00,83.27,83.27,83.16,83.21,15228.0,80.6153,80.6153,80.5088,80.5572,15228.0
2023-12-11 11:35:00,83.23,83.33,83.23,83.29,5111.0,80.5766,80.6734,80.5766,80.6347,5111.0
2023-12-11 11:40:00,83.28,83.29,83.26,83.27,5764.0,80.625,80.6347,80.6056,80.6153,5764.0
2023-12-11 11:45:00,83.27,83.31,83.26,83.27,20247.0,80.6153,80.654,80.6056,80.6153,20247.0
2023-12-11 11:50:00,83.28,83.34,83.28,83.33,9102.0,80.625,80.6831,80.625,80.6734,9102.0
2023-12-11 11:55:00,83.33,83.33,83.29,83.31,7076.0,80.6734,80.6734,80.6347,80.654,7076.0
2023-12-11 12:00:00,83.3,83.32,83.27,83.29,7901.0,80.6443,80.6637,80.6153,80.6347,7901.0
2023-12-11 12:05:00,83.28,83.33,83.26,83.29,7938.0,80.625,80.6734,80.6056,80.6347,7938.0
2023-12-11 12:10:00,83.29,83.33,83.26,83.26,7073.0,80.6347,80.6734,80.6056,80.6056,7073.0
2023-12-11 12:15:00,83.25,83.25,83.15,83.15,8480.0,80.5959,80.5959,80.4991,80.4991,8480.0
2023-12-11 12:20:00,83.16,83.27,83.15,83.26,6801.0,80.5088,80.6153,80.4991,80.6056,6801.0
2023-12-11 12:25:00,83.24,83.25,83.23,83.24,2880.0,80.5863,80.5959,80.5766,80.5863,2880.0
2023-12-11 12:30:00,83.24,83.29,83.24,83.29,4045.0,80.5863,80.6347,80.5863,80.6347,4045.0
2023-12-11 12:35:00,83.28,83.29,83.24,83.25,5267.0,80.625,80.6347,80.5863,80.5959,5267.0
2023-12-11 12:40:00,83.26,83.32,83.25,83.31,7395.0,80.6056,80.6637,80.5959,80.654,7395.0
2023-12-11 12:45:00,83.31,83.33,83.31,83.32,5315.0,80.654,80.6734,80.654,80.6637,5315.0
2023-12-11 12:50:00,83.32,83.32,83.27,83.28,6543.0,80.6637,80.6637,80.6153,80.625,6543.0
2023-12-11 12:55:00,83.27,83.31,83.26,83.26,6784.0,80.6153,80.654,80.6056,80.6056,6784.0
2023-12-11 13:00:00,83.26,83.28,83.24,83.27,3629.0,80.6056,80.625,80.5863,80.6153,3629.0
2023-12-11 13:05:00,83.28,83.3,83.26,83.29,4588.0,80.625,80.6443,80.6056,80.6347,4588.0
2023-12-11 13:10:00,83.3,83.3,83.25,83.26,3441.0,80.6443,80.6443,80.5959,80.6056,3441.0
2023-12-11 13:15:00,83.26,83.29,83.23,83.24,6222.0,80.6056,80.6347,80.5766,80.5863,6222.0
2023-12-11 13:20:00,83.24,83.31,83.23,83.3,9979.0,80.5863,80.654,80.5766,80.6443,9979.0
2023-12-11 13:25:00,83.3,83.3,83.22,83.23,3266.0,80.6443,80.6443,80.5669,80.5766,3266.0
2023-12-11 13:30:00,83.22,83.23,83.12,83.15,16537.0,80.5669,80.5766,80.4701,80.4991,16537.0
2023-12-11 13:35:00,83.14,83.14,83.11,83.12,7389.0,80.4894,80.4894,80.4604,80.4701,7389.0
2023-12-11 13:40:00,83.13,83.16,83.12,83.15,4555.0,80.4798,80.5088,80.4701,80.4991,4555.0
2023-12-11 13:45:00,83.15,83.15,83.11,83.13,6029.0,80.4991,80.4991,80.4604,80.4798,6029.0
2023-12-11 13:50:00,83.13,83.14,83.09,83.11,5910.0,80.4798,80.4894,80.441,80.4604,5910.0
2023-12-11 13:55:00,83.11,83.13,83.08,83.08,5520.0,80.4604,80.4798,80.4314,80.4314,5520.0
2023-12-11 14:00:00,83.08,83.09,82.97,82.99,6410.0,80.4314,80.441,80.3249,80.3442,6410.0
2023-12-11 14:05:00,82.99,83.08,82.98,83.04,4892.0,80.3442,80.4314,80.3345,80.3926,4892.0
2023-12-11 14:10:00,83.04,83.08,83.04,83.05,4549.0,80.3926,80.4314,80.3926,80.4023,4549.0
2023-12-11 14:15:00,83.04,83.09,83.04,83.06,6094.0,80.3926,80.441,80.3926,80.412,6094.0
2023-12-11 14:20:00,83.06,83.14,83.06,83.14,3927.0,80.412,80.4894,80.412,80.4894,3927.0
2023-12-11 14:25:00,83.15,83.2,83.14,83.2,2970.0,80.4991,80.5475,80.4894,80.5475,2970.0
2023-12-11 14:30:00,83.2,83.2,83.15,83.15,13256.0,80.5475,80.5475,80.4991,80.4991,13256.0
2023-12-11 14:35:00,83.16,83.19,83.14,83.15,6377.0,80.5088,80.5378,80.4894,80.4991,6377.0
2023-12-11 14:40:00,83.14,83.14,83.09,83.09,4189.0,80.4894,80.4894,80.441,80.441,4189.0
2023-12-11 14:45:00,83.09,83.13,83.06,83.07,7296.0,80.441,80.4798,80.412,80.4217,7296.0
2023-12-11 14:50:00,83.09,83.1,83.05,83.07,8106.0,80.441,80.4507,80.4023,80.4217,8106.0
2023-12-11 14:55:00,83.07,83.09,83.02,83.04,5448.0,80.4217,80.441,80.3733,80.3926,5448.0
2023-12-11 15:00:00,83.04,83.09,83.04,83.06,4489.0,80.3926,80.441,80.3926,80.412,4489.0
2023-12-11 15:05:00,83.07,83.07,83.04,83.06,6648.0,80.4217,80.4217,80.3926,80.412,6648.0
2023-12-11 15:10:00,83.06,83.13,83.05,83.12,8998.0,80.412,80.4798,80.4023,80.4701,8998.0
2023-12-11 15:15:00,83.12,83.12,83.06,83.08,6245.0,80.4701,80.4701,80.412,80.4314,6245.0
2023-12-11 15:20:00,83.08,83.08,83.04,83.06,9380.0,80.4314,80.4314,80.3926,80.412,9380.0
2023-12-11 15:25:00,83.08,83.09,83.05,83.05,10678.0,80.4314,80.441,80.4023,80.4023,10678.0
2023-12-11 15:30:00,83.05,83.06,82.99,83.01,13895.0,80.4023,80.412,80.3442,80.3636,13895.0
2023-12-11 15:35:00,83.01,83.07,83.01,83.04,8641.0,80.3636,80.4217,80.3636,80.3926,8641.0
2023-12-11 15:40:00,83.04,83.09,83.03,83.06,11346.0,80.3926,80.441,80.3829,80.412,11346.0
2023-12-11 15:45:00,83.06,83.06,83.0,83.04,16257.0,80.412,80.412,80.3539,80.3926,16257.0
2023-12-11 15:50:00,83.03,83.05,82.99,83.01,21188.0,80.3829,80.4023,80.3442,80.3636,21188.0
2023-12-11 15:55:00,83.02,83.13,83.01,83.11,67589.0,80.3733,80.4798,80.3636,80.4604,67589.0
2023-12-12 09:30:00,83.1,83.47,82.93,83.37,77107.0,80.4507,80.8089,80.2861,80.7121,77107.0
2023-12-12 09:35:00,83.37,83.47,83.37,83.43,15006.0,80.7121,80.8089,80.7121,80.7702,15006.0
2023-12-12 09:40:00,83.46,83.71,83.42,83.71,14325.0,80.7992,81.0413,80.7605,81.0413,14325.0
2023-12-12 09:45:00,83.73,83.82,83.7,83.79,13725.0,81.0606,81.1478,81.0316,81.1187,13725.0
2023-12-12 09:50:00,83.77,83.79,83.56,83.69,9525.0,81.0994,81.1187,80.896,81.0219,9525.0
2023-12-12 09:55:00,83.7,83.77,83.62,83.64,8746.0,81.0316,81.0994,80.9541,80.9735,8746.0
2023-12-12 10:00:00,83.66,83.8,83.65,83.68,11009.0,80.9929,81.1284,80.9832,81.0122,11009.0
2023-12-12 10:05:00,83.68,83.72,83.58,83.68,15855.0,81.0122,81.0509,80.9154,81.0122,15855.0
2023-12-12 10:10:00,83.68,83.77,83.67,83.76,11730.0,81.0122,81.0994,81.0025,81.0897,11730.0
2023-12-12 10:15:00,83.79,83.87,83.74,83.83,11957.0,81.1187,81.1962,81.0703,81.1574,11957.0
2023-12-12 10:20:00,83.82,83.82,83.76,83.8,10803.0,81.1478,81.1478,81.0897,81.1284,10803.0
2023-12-12 10:25:00,83.79,83.93,83.77,83.91,17730.0,81.1187,81.2543,81.0994,81.2349,17730.0
2023-12-12 10:30:00,83.89,83.89,83.8,83.87,12529.0,81.2155,81.2155,81.1284,81.1962,12529.0
2023-12-12 10:35:00,83.88,83.9,83.86,83.89,11320.0,81.2058,81.2252,81.1865,81.2155,11320.0
2023-12-12 10:40:00,83.89,83.89,83.77,83.77,11434.0,81.2155,81.2155,81.0994,81.0994,11434.0
2023-12-12 10:45:00,83.77,83.83,83.76,83.8,10896.0,81.0994,81.1574,81.0897,81.1284,10896.0
2023-12-12 10:50:00,83.79,83.84,83.74,83.83,13658.0,81.1187,81.1671,81.0703,81.1574,13658.0
2023-12-12 10:55:00,83.83,83.86,83.78,83.8,14462.0,81.1574,81.1865,81.109,81.1284,14462.0
2023-12-12 11:00:00,83.8,83.9,83.8,83.87,18313.0,81.1284,81.2252,81.1284,81.1962,18313.0
2023-12-12 11:05:00,83.88,83.88,83.81,83.83,13724.0,81.2058,81.2058,81.1381,81.1574,13724.0
2023-12-12 11:10:00,83.83,83.93,83.82,83.89,22066.0,81.1574,81.2543,81.1478,81.2155,22066.0
2023-12-12 11:15:00,83.88,83.88,83.83,83.85,12841.0,81.2058,81.2058,81.1574,81.1768,12841.0
2023-12-12 11:20:00,83.86,83.92,83.85,83.92,16680.0,81.1865,81.2446,81.1768,81.2446,16680.0
2023-12-12 11:25:00,83.92,83.92,83.88,83.92,19814.0,81.2446,81.2446,81.2058,81.2446,19814.0
2023-12-12 11:30:00,83.92,83.96,83.89,83.95,21764.0,81.2446,81.2833,81.2155,81.2736,21764.0
2023-12-12 11:35:00,83.94,83.99,83.92,83.99,27821.0,81.2639,81.3123,81.2446,81.3123,27821.0
2023-12-12 11:40:00,83.97,84.05,83.97,84.0,25846.0,81.293,81.3704,81.293,81.322,25846.0
2023-12-12 11:45:00,84.01,84.07,84.0,84.06,7896.0,81.3317,81.3898,81.322,81.3801,7896.0
2023-12-12 11:50:00,84.06,84.17,84.06,84.15,9705.0,81.3801,81.4866,81.3801,81.4672,9705.0
2023-12-12 11:55:00,84.15,84.25,84.13,84.2,9374.0,81.4672,81.5641,81.4479,81.5156,9374.0
2023-12-12 12:00:00,84.19,84.23,84.19,84.23,6344.0,81.506,81.5447,81.506,81.5447,6344.0
2023-12-12 12:05:00,84.23,84.26,84.17,84.18,13303.0,81.5447,81.5737,81.4866,81.4963,13303.0
2023-12-12 12:10:00,84.17,84.18,84.13,84.13,6435.0,81.4866,81.4963,81.4479,81.4479,6435.0
2023-12-12 12:15:00,84.13,84.15,84.07,84.09,7941.0,81.4479,81.4672,81.3898,81.4092,7941.0
2023-12-12 12:20:00,84.09,84.15,84.07,84.11,11501.0,81.4092,81.4672,81.3898,81.4285,11501.0
2023-12-12 12:25:00,84.12,84.13,84.1,84.13,6314.0,81.4382,81.4479,81.4188,81.4479,6314.0
2023-12-12 12:30:00,84.14,84.19,84.12,84.14,11308.0,81.4576,81.506,81.4382,81.4576,11308.0
2023-12-12 12:35:00,84.14,84.17,84.13,84.17,4073.0,81.4576,81.4866,81.4479,81.4866,4073.0
2023-12-12 12:40:00,84.17,84.19,84.14,84.14,11125.0,81.4866,81.506,81.4576,81.4576,11125.0
2023-12-12 12:45:00,84.15,84.15,84.11,84.12,9452.0,81.4672,81.4672,81.4285,81.4382,9452.0
2023-12-12 12:50:00,84.12,84.12,84.06,84.08,7020.0,81.4382,81.4382,81.3801,81.3995,7020.0
2023-12-12 12:55:00,84.07,84.1,84.06,84.09,6609.0,81.3898,81.4188,81.3801,81.4092,6609.0
2023-12-12 13:00:00,84.08,84.14,84.07,84.13,9066.0,81.3995,81.4576,81.3898,81.4479,9066.0
2023-12-12 13:05:00,84.12,84.16,84.11,84.14,8952.0,81.4382,81.4769,81.4285,81.4576,8952.0
2023-12-12 13:10:00,84.14,84.14,84.09,84.09,8459.0,81.4576,81.4576,81.4092,81.4092,8459.0
2023-12-12 13:15:00,84.09,84.13,84.08,84.11,7930.0,81.4092,81.4479,81.3995,81.4285,7930.0
2023-12-12 13:20:00,84.11,84.2,84.1,84.2,7387.0,81.4285,81.5156,81.4188,81.5156,7387.0
2023-12-12 13:25:00,84.2,84.23,84.19,84.2,16339.0,81.5156,81.5447,81.506,81.5156,16339.0
2023-12-12 13:30:00,84.19,84.29,84.18,84.26,31922.0,81.506,81.6028,81.4963,81.5737,31922.0
2023-12-12 13:35:00,84.27,84.29,84.22,84.28,30112.0,81.5834,81.6028,81.535,81.5931,30112.0
2023-12-12 13:40:00,84.29,84.29,84.21,84.23,12917.0,81.6028,81.6028,81.5253,81.5447,12917.0
2023-12-12 13:45:00,84.22,84.26,84.19,84.25,52875.0,81.535,81.5737,81.506,81.5641,52875.0
2023-12-12 13:50:00,84.24,84.24,84.21,84.23,8493.0,81.5544,81.5544,81.5253,81.5447,8493.0
2023-12-12 13:55:00,84.24,84.26,84.17,84.21,8335.0,81.5544,81.5737,81.4866,81.5253,8335.0
2023-12-12 14:00:00,84.2,84.21,84.17,84.18,5387.0,81.5156,81.5253,81.4866,81.4963,5387.0
2023-12-12 14:05:00,84.19,84.27,84.17,84.23,10624.0,81.506,81.5834,81.4866,81.5447,10624.0
2023-12-12 14:10:00,84.23,84.23,84.18,84.21,6499.0,81.5447,81.5447,81.4963,81.5253,6499.0
2023-12-12 14:15:00,84.2,84.26,84.17,84.25,10211.0,81.5156,81.5737,81.4866,81.5641,10211.0
2023-12-12 14:20:00,84.25,84.25,84.18,84.19,9062.0,81.5641,81.5641,81.4963,81.506,9062.0
2023-12-12 14:25:00,84.19,84.21,84.17,84.2,8322.0,81.506,81.5253,81.4866,81.5156,8322.0
2023-12-12 14:30:00,84.21,84.24,84.2,84.21,9843.0,81.5253,81.5544,81.5156,81.5253,9843.0
2023-12-12 14:35:00,84.2,84.27,84.2,84.27,9736.0,81.5156,81.5834,81.5156,81.5834,9736.0
2023-12-12 14:40:00,84.26,84.27,84.21,84.24,5643.0,81.5737,81.5834,81.5253,81.5544,5643.0
2023-12-12 14:45:00,84.24,84.25,84.22,84.23,7856.0,81.5544,81.5641,81.535,81.5447,7856.0
2023-12-12 14:50:00,84.24,84.28,84.18,84.2,11251.0,81.5544,81.5931,81.4963,81.5156,11251.0
2023-12-12 14:55:00,84.21,84.24,84.21,84.24,7303.0,81.5253,81.5544,81.5253,81.5544,7303.0
2023-12-12 15:00:00,84.23,84.32,84.21,84.29,12066.0,81.5447,81.6318,81.5253,81.6028,12066.0
2023-12-12 15:05:00,84.32,84.38,84.32,84.35,10904.0,81.6318,81.6899,81.6318,81.6609,10904.0
2023-12-12 15:10:00,84.34,84.35,84.22,84.22,17186.0,81.6512,81.6609,81.535,81.535,17186.0
2023-12-12 15:15:00,84.23,84.32,84.21,84.29,12426.0,81.5447,81.6318,81.5253,81.6028,12426.0
2023-12-12 15:20:00,84.29,84.29,84.25,84.26,12251.0,81.6028,81.6028,81.5641,81.5737,12251.0
2023-12-12 15:25:00,84.27,84.3,84.25,84.3,14967.0,81.5834,81.6125,81.5641,81.6125,14967.0
2023-12-12 15:30:00,84.3,84.32,84.28,84.31,13415.0,81.6125,81.6318,81.5931,81.6221,13415.0
2023-12-12 15:35:00,84.31,84.31,84.2,84.21,24949.0,81.6221,81.6221,81.5156,81.5253,24949.0
2023-12-12 15:40:00,84.2,84.23,84.16,84.19,21964.0,81.5156,81.5447,81.4769,81.506,21964.0
2023-12-12 15:45:00,84.18,84.19,84.07,84.08,29268.0,81.4963,81.506,81.3898,81.3995,29268.0
2023-12-12 15:50:00,84.09,84.2,84.09,84.18,49138.0,81.4092,81.5156,81.4092,81.4963,49138.0
2023-12-12 15:55:00,84.18,84.37,84.18,84.36,161732.0,81.4963,81.6802,81.4963,81.6705,161732.0
2023-12-13 09:30:00,84.02,84.31,83.86,84.3,48877.0,81.3414,81.6221,81.1865,81.6125,48877.0
2023-12-13 09:35:00,84.26,84.3,83.99,84.06,10092.0,81.5737,81.6125,81.3123,81.3801,10092.0
2023-12-13 09:40:00,84.06,84.19,84.02,84.19,15696.0,81.3801,81.506,81.3414,81.506,15696.0
2023-12-13 09:45:00,84.19,84.29,84.15,84.26,11347.0,81.506,81.6028,81.4672,81.5737,11347.0
2023-12-13 09:50:00,84.24,84.39,84.22,84.39,12929.0,81.5544,81.6996,81.535,81.6996,12929.0
2023-12-13 09:55:00,84.4,84.49,84.39,84.45,16410.0,81.7093,81.7964,81.6996,81.7577,16410.0
2023-12-13 10:00:00,84.46,84.47,84.32,84.32,12774.0,81.7674,81.777,81.6318,81.6318,12774.0
2023-12-13 10:05:00,84.33,84.33,84.23,84.31,14741.0,81.6415,81.6415,81.5447,81.6221,14741.0
2023-12-13 10:10:00,84.31,84.33,84.25,84.3,10778.0,81.6221,81.6415,81.5641,81.6125,10778.0
2023-12-13 10:15:00,84.3,84.3,84.21,84.23,7868.0,81.6125,81.6125,81.5253,81.5447,7868.0
2023-12-13 10:20:00,84.23,84.39,84.23,84.38,19305.0,81.5447,81.6996,81.5447,81.6899,19305.0
2023-12-13 10:25:00,84.38,84.39,84.34,84.34,14704.0,81.6899,81.6996,81.6512,81.6512,14704.0
2023-12-13 10:30:00,84.36,84.45,84.35,84.4,12806.0,81.6705,81.7577,81.6609,81.7093,12806.0
2023-12-13 10:35:00,84.39,84.39,84.24,84.24,10578.0,81.6996,81.6996,81.5544,81.5544,10578.0
2023-12-13 10:40:00,84.25,84.29,84.19,84.21,24703.0,81.5641,81.6028,81.506,81.5253,24703.0
2023-12-13 10:45:00,84.2,84.24,84.19,84.23,13126.0,81.5156,81.5544,81.506,81.5447,13126.0
2023-12-13 10:50:00,84.24,84.36,84.24,84.36,12902.0,81.5544,81.6705,81.5544,81.6705,12902.0
2023-12-13 10:55:00,84.36,84.39,84.26,84.26,7891.0,81.6705,81.6996,81.5737,81.5737,7891.0
2023-12-13 11:00:00,84.28,84.28,84.2,84.22,7717.0,81.5931,81.5931,81.5156,81.535,7717.0
2023-12-13 11:05:00,84.23,84.29,84.2,84.24,12910.0,81.5447,81.6028,81.5156,81.5544,12910.0
2023-12-13 11:10:00,84.25,84.32,84.24,84.32,8434.0,81.5641,81.6318,81.5544,81.6318,8434.0
2023-12-13 11:15:00,84.31,84.43,84.3,84.43,13594.0,81.6221,81.7383,81.6125,81.7383,13594.0
2023-12-13 11:20:00,84.44,84.58,84.43,84.55,12232.0,81.748,81.8835,81.7383,81.8545,12232.0
2023-12-13 11:25:00,84.54,84.54,84.45,84.47,9342.0,81.8448,81.8448,81.7577,81.777,9342.0
2023-12-13 11:30:00,84.45,84.47,84.43,84.47,6491.0,81.7577,81.777,81.7383,81.777,6491.0
2023-12-13 11:35:00,84.48,84.49,84.36,84.37,12116.0,81.7867,81.7964,81.6705,81.6802,12116.0
2023-12-13 11:40:00,84.36,84.4,84.34,84.39,6395.0,81.6705,81.7093,81.6512,81.6996,6395.0
2023-12-13 11:45:00,84.39,84.42,84.39,84.39,4985.0,81.6996,81.7286,81.6996,81.6996,4985.0
2023-12-13 11:50:00,84.39,84.52,84.39,84.51,7303.0,81.6996,81.8254,81.6996,81.8158,7303.0
2023-12-13 11:55:00,84.52,84.56,84.5,84.53,8501.0,81.8254,81.8642,81.8061,81.8351,8501.0
2023-12-13 12:00:00,84.54,84.58,84.52,84.57,7781.0,81.8448,81.8835,81.8254,81.8738,7781.0
2023-12-13 12:05:00,84.58,84.61,84.56,84.58,8876.0,81.8835,81.9126,81.8642,81.8835,8876.0
2023-12-13 12:10:00,84.59,84.6,84.54,84.56,9005.0,81.8932,81.9029,81.8448,81.8642,9005.0
2023-12-13 12:15:00,84.56,84.57,84.42,84.42,13288.0,81.8642,81.8738,81.7286,81.7286,13288.0
2023-12-13 12:20:00,84.42,84.42,84.33,84.34,4781.0,81.7286,81.7286,81.6415,81.6512,4781.0
2023-12-13 12:25:00,84.33,84.35,84.3,84.34,5184.0,81.6415,81.6609,81.6125,81.6512,5184.0
2023-12-13 12:30:00,84.34,84.44,84.34,84.4,8043.0,81.6512,81.748,81.6512,81.7093,8043.0
2023-12-13 12:35:00,84.39,84.4,84.36,84.38,12384.0,81.6996,81.7093,81.6705,81.6899,12384.0
2023-12-13 12:40:00,84.39,84.41,84.36,84.4,4207.0,81.6996,81.7189,81.6705,81.7093,4207.0
2023-12-13 12:45:00,84.41,84.44,84.4,84.42,5013.0,81.7189,81.748,81.7093,81.7286,5013.0
2023-12-13 12:50:00,84.43,84.44,84.38,84.39,7838.0,81.7383,81.748,81.6899,81.6996,7838.0
2023-12-13 12:55:00,84.38,84.42,84.36,84.38,9662.0,81.6899,81.7286,81.6705,81.6899,9662.0
2023-12-13 13:00:00,84.38,84.4,84.36,84.37,6841.0,81.6899,81.7093,81.6705,81.6802,6841.0
2023-12-13 13:05:00,84.38,84.41,84.37,84.39,5945.0,81.6899,81.7189,81.6802,81.6996,5945.0
2023-12-13 13:10:00,84.4,84.41,84.37,84.39,3502.0,81.7093,81.7189,81.6802,81.6996,3502.0
2023-12-13 13:15:00,84.39,84.39,84.31,84.33,4701.0,81.6996,81.6996,81.6221,81.6415,4701.0
2023-12-13 13:20:00,84.33,84.33,84.28,84.29,3280.0,81.6415,81.6415,81.5931,81.6028,3280.0
2023-12-13 13:25:00,84.28,84.28,84.27,84.27,5934.0,81.5931,81.5931,81.5834,81.5834,5934.0
2023-12-13 13:30:00,84.28,84.3,84.25,84.25,3314.0,81.5931,81.6125,81.5641,81.5641,3314.0
2023-12-13 13:35:00,84.24,84.24,84.19,84.2,5716.0,81.5544,81.5544,81.506,81.5156,5716.0
2023-12-13 13:40:00,84.19,84.21,84.14,84.14,9884.0,81.506,81.5253,81.4576,81.4576,9884.0
2023-12-13 13:45:00,84.14,84.15,84.1,84.13,7280.0,81.4576,81.4672,81.4188,81.4479,7280.0
2023-12-13 13:50:00,84.12,84.14,84.1,84.11,4417.0,81.4382,81.4576,81.4188,81.4285,4417.0
2023-12-13 13:55:00,84.11,84.14,84.1,84.11,5612.0,81.4285,81.4576,81.4188,81.4285,5612.0
2023-12-13 14:00:00,84.13,84.48,84.13,84.38,9974.0,81.4479,81.7867,81.4479,81.6899,9974.0
2023-12-13 14:05:00,84.42,84.47,84.33,84.36,7217.0,81.7286,81.777,81.6415,81.6705,7217.0
2023-12-13 14:10:00,84.34,84.42,84.25,84.38,7249.0,81.6512,81.7286,81.5641,81.6899,7249.0
2023-12-13 14:15:00,84.38,84.38,84.16,84.17,6554.0,81.6899,81.6899,81.4769,81.4866,6554.0
2023-12-13 14:20:00,84.17,84.28,84.17,84.21,10757.0,81.4866,81.5931,81.4866,81.5253,10757.0
2023-12-13 14:25:00,84.2,84.21,84.17,84.19,4695.0,81.5156,81.5253,81.4866,81.506,4695.0
2023-12-13 14:30:00,84.2,84.64,84.2,84.33,21905.0,81.5156,81.9416,81.5156,81.6415,21905.0
2023-12-13 14:35:00,84.36,84.46,84.29,84.46,5597.0,81.6705,81.7674,81.6028,81.7674,5597.0
2023-12-13 14:40:00,84.47,84.47,84.3,84.3,26539.0,81.777,81.777,81.6125,81.6125,26539.0
2023-12-13 14:45:00,84.28,84.31,84.2,84.2,7383.0,81.5931,81.6221,81.5156,81.5156,7383.0
2023-12-13 14:50:00,84.2,84.23,84.18,84.21,4942.0,81.5156,81.5447,81.4963,81.5253,4942.0
2023-12-13 14:55:00,84.24,84.31,84.23,84.24,8399.0,81.5544,81.6221,81.5447,81.5544,8399.0
2023-12-13 15:00:00,84.22,84.23,84.14,84.23,6829.0,81.535,81.5447,81.4576,81.5447,6829.0
2023-12-13 15:05:00,84.24,84.29,84.03,84.05,12027.0,81.5544,81.6028,81.3511,81.3704,12027.0
2023-12-13 15:10:00,84.06,84.14,84.05,84.07,14662.0,81.3801,81.4576,81.3704,81.3898,14662.0
2023-12-13 15:15:00,84.06,84.1,83.96,84.03,32388.0,81.3801,81.4188,81.2833,81.3511,32388.0
2023-12-13 15:20:00,84.02,84.02,83.86,83.87,7536.0,81.3414,81.3414,81.1865,81.1962,7536.0
2023-12-13 15:25:00,83.88,83.98,83.84,83.89,21856.0,81.2058,81.3027,81.1671,81.2155,21856.0
2023-12-13 15:30:00,83.88,83.88,83.72,83.78,18479.0,81.2058,81.2058,81.0509,81.109,18479.0
2023-12-13 15:35:00,83.78,83.95,83.74,83.95,34109.0,81.109,81.2736,81.0703,81.2736,34109.0
2023-12-13 15:40:00,83.96,84.02,83.92,83.96,23846.0,81.2833,81.3414,81.2446,81.2833,23846.0
2023-12-13 15:45:00,83.96,83.97,83.89,83.91,31334.0,81.2833,81.293,81.2155,81.2349,31334.0
2023-12-13 15:50:00,83.91,83.99,83.79,83.86,38257.0,81.2349,81.3123,81.1187,81.1865,38257.0
2023-12-13 15:55:00,83.87,84.04,83.87,84.04,121201.0,81.1962,81.3607,81.1962,81.3607,121201.0
2023-12-14 09:30:00,84.07,84.17,82.92,83.1,75242.0,81.3898,81.4866,80.2765,80.4507,75242.0
2023-12-14 09:35:00,83.06,83.08,82.42,82.44,36386.0,80.412,80.4314,79.7924,79.8118,36386.0
2023-12-14 09:40:00,82.41,82.64,82.15,82.52,36400.0,79.7827,80.0054,79.531,79.8892,36400.0
2023-12-14 09:45:00,82.53,82.86,82.48,82.86,32963.0,79.8989,80.2184,79.8505,80.2184,32963.0
2023-12-14 09:50:00,82.88,82.94,82.52,82.53,13173.0,80.2377,80.2958,79.8892,79.8989,13173.0
2023-12-14 09:55:00,82.5,82.7,82.5,82.64,17593.0,79.8698,80.0635,79.8698,80.0054,17593.0
2023-12-14 10:00:00,82.63,82.78,82.58,82.73,24866.0,79.9957,80.1409,79.9473,80.0925,24866.0
2023-12-14 10:05:00,82.71,82.76,82.6,82.62,18478.0,80.0731,80.1216,79.9667,79.986,18478.0
2023-12-14 10:10:00,82.62,82.71,82.58,82.59,30438.0,79.986,80.0731,79.9473,79.957,30438.0
2023-12-14 10:15:00,82.54,82.78,82.54,82.71,16632.0,79.9086,80.1409,79.9086,80.0731,16632.0
2023-12-14 10:20:00,82.73,82.8,82.43,82.43,29361.0,80.0925,80.1603,79.8021,79.8021,29361.0
2023-12-14 10:25:00,82.44,82.46,82.35,82.39,16399.0,79.8118,79.8311,79.7246,79.7633,16399.0
2023-12-14 10:30:00,82.39,82.41,82.17,82.18,28524.0,79.7633,79.7827,79.5504,79.56,28524.0
2023-12-14 10:35:00,82.2,82.2,82.0,82.09,40691.0,79.5794,79.5794,79.3858,79.4729,40691.0
2023-12-14 10:40:00,82.09,82.17,81.98,82.08,36391.0,79.4729,79.5504,79.3664,79.4632,36391.0
2023-12-14 10:45:00,82.11,82.17,81.95,82.06,43426.0,79.4923,79.5504,79.3374,79.4439,43426.0
2023-12-14 10:50:00,82.06,82.11,81.98,82.01,19141.0,79.4439,79.4923,79.3664,79.3955,19141.0
2023-12-14 10:55:00,82.02,82.02,81.82,81.84,22376.0,79.4051,79.4051,79.2115,79.2309,22376.0
2023-12-14 11:00:00,81.84,82.0,81.84,81.94,61213.0,79.2309,79.3858,79.2309,79.3277,61213.0
2023-12-14 11:05:00,81.93,81.94,81.69,81.81,34832.0,79.318,79.3277,79.0857,79.2018,34832.0
2023-12-14 11:10:00,81.82,81.85,81.62,81.63,30690.0,79.2115,79.2406,79.0179,79.0276,30690.0
2023-12-14 11:15:00,81.62,81.73,81.59,81.59,28734.0,79.0179,79.1244,78.9889,78.9889,28734.0
2023-12-14 11:20:00,81.59,81.6,81.37,81.38,25923.0,78.9889,78.9985,78.7759,78.7855,25923.0
2023-12-14 11:25:00,81.4,81.4,81.27,81.34,24801.0,78.8049,78.8049,78.6791,78.7468,24801.0
2023-12-14 11:30:00,81.34,81.43,81.28,81.41,28449.0,78.7468,78.834,78.6887,78.8146,28449.0
2023-12-14 11:35:00,81.39,81.39,80.86,81.09,68283.0,78.7952,78.7952,78.2821,78.5048,68283.0
2023-12-14 11:40:00,81.09,81.16,81.05,81.06,31228.0,78.5048,78.5726,78.4661,78.4758,31228.0
2023-12-14 11:45:00,81.06,81.1,80.92,80.92,35986.0,78.4758,78.5145,78.3402,78.3402,35986.0
2023-12-14 11:50:00,80.92,80.93,80.8,80.81,131042.0,78.3402,78.3499,78.224,78.2337,131042.0
2023-12-14 11:55:00,80.81,80.87,80.71,80.86,45406.0,78.2337,78.2918,78.1369,78.2821,45406.0
2023-12-14 12:00:00,80.86,81.18,80.86,81.17,35018.0,78.2821,78.5919,78.2821,78.5822,35018.0
2023-12-14 12:05:00,81.19,81.22,81.1,81.19,22118.0,78.6016,78.6306,78.5145,78.6016,22118.0
2023-12-14 12:10:00,81.19,81.21,80.96,80.97,25972.0,78.6016,78.621,78.3789,78.3886,25972.0
2023-12-14 12:15:00,80.97,80.97,80.77,80.78,19789.0,78.3886,78.3886,78.195,78.2047,19789.0
2023-12-14 12:20:00,80.78,80.9,80.74,80.9,16475.0,78.2047,78.3209,78.166,78.3209,16475.0
2023-12-14 12:25:00,80.9,81.07,80.82,81.06,14999.0,78.3209,78.4854,78.2434,78.4758,14999.0
2023-12-14 12:30:00,81.09,81.11,80.98,80.99,14527.0,78.5048,78.5242,78.3983,78.408,14527.0
2023-12-14 12:35:00,81.0,81.03,80.86,80.89,10920.0,78.4177,78.4467,78.2821,78.3112,10920.0
2023-12-14 12:40:00,80.89,80.93,80.86,80.93,9104.0,78.3112,78.3499,78.2821,78.3499,9104.0
2023-12-14 12:45:00,80.92,81.06,80.91,81.05,11530.0,78.3402,78.4758,78.3305,78.4661,11530.0
2023-12-14 12:50:00,81.07,81.28,81.02,81.27,17568.0,78.4854,78.6887,78.437,78.6791,17568.0
2023-12-14 12:55:00,81.28,81.47,81.28,81.47,16295.0,78.6887,78.8727,78.6887,78.8727,16295.0
2023-12-14 13:00:00,81.46,81.48,81.35,81.36,11194.0,78.863,78.8824,78.7565,78.7662,11194.0
2023-12-14 13:05:00,81.37,81.37,81.16,81.17,14927.0,78.7759,78.7759,78.5726,78.5822,14927.0
2023-12-14 13:10:00,81.17,81.18,81.11,81.17,13197.0,78.5822,78.5919,78.5242,78.5822,13197.0
2023-12-14 13:15:00,81.18,81.18,81.11,81.16,11613.0,78.5919,78.5919,78.5242,78.5726,11613.0
2023-12-14 13:20:00,81.17,81.17,81.11,81.14,11943.0,78.5822,78.5822,78.5242,78.5532,11943.0
2023-12-14 13:25:00,81.16,81.31,81.16,81.27,19484.0,78.5726,78.7178,78.5726,78.6791,19484.0
2023-12-14 13:30:00,81.25,81.26,81.18,81.18,14598.0,78.6597,78.6694,78.5919,78.5919,14598.0
2023-12-14 13:35:00,81.17,81.18,81.1,81.14,10768.0,78.5822,78.5919,78.5145,78.5532,10768.0
2023-12-14 13:40:00,81.14,81.14,81.08,81.13,10763.0,78.5532,78.5532,78.4951,78.5435,10763.0
2023-12-14 13:45:00,81.13,81.31,81.12,81.31,13877.0,78.5435,78.7178,78.5338,78.7178,13877.0
2023-12-14 13:50:00,81.3,81.34,81.23,81.26,18601.0,78.7081,78.7468,78.6403,78.6694,18601.0
2023-12-14 13:55:00,81.26,81.36,81.25,81.29,14315.0,78.6694,78.7662,78.6597,78.6984,14315.0
2023-12-14 14:00:00,81.29,81.41,81.28,81.38,12425.0,78.6984,78.8146,78.6887,78.7855,12425.0
2023-12-14 14:05:00,81.39,81.39,81.34,81.37,12669.0,78.7952,78.7952,78.7468,78.7759,12669.0
2023-12-14 14:10:00,81.36,81.42,81.33,81.41,8396.0,78.7662,78.8243,78.7371,78.8146,8396.0
2023-12-14 14:15:00,81.41,81.41,81.27,81.27,9919.0,78.8146,78.8146,78.6791,78.6791,9919.0
2023-12-14 14:20:00,81.26,81.26,81.11,81.15,19854.0,78.6694,78.6694,78.5242,78.5629,19854.0
2023-12-14 14:25:00,81.15,81.15,81.01,81.07,12858.0,78.5629,78.5629,78.4273,78.4854,12858.0
2023-12-14 14:30:00,81.06,81.17,81.06,81.16,12082.0,78.4758,78.5822,78.4758,78.5726,12082.0
2023-12-14 14:35:00,81.16,81.18,81.13,81.13,8997.0,78.5726,78.5919,78.5435,78.5435,8997.0
2023-12-14 14:40:00,81.14,81.14,81.06,81.11,23958.0,78.5532,78.5532,78.4758,78.5242,23958.0
2023-12-14 14:45:00,81.12,81.29,81.11,81.27,15061.0,78.5338,78.6984,78.5242,78.6791,15061.0
2023-12-14 14:50:00,81.27,81.29,81.23,81.29,23387.0,78.6791,78.6984,78.6403,78.6984,23387.0
2023-12-14 14:55:00,81.3,81.3,81.16,81.17,15548.0,78.7081,78.7081,78.5726,78.5822,15548.0
2023-12-14 15:00:00,81.18,81.18,81.02,81.03,24174.0,78.5919,78.5919,78.437,78.4467,24174.0
2023-12-14 15:05:00,81.04,81.21,81.04,81.2,19995.0,78.4564,78.621,78.4564,78.6113,19995.0
2023-12-14 15:10:00,81.21,81.33,81.19,81.33,18311.0,78.621,78.7371,78.6016,78.7371,18311.0
2023-12-14 15:15:00,81.33,81.49,81.33,81.47,22032.0,78.7371,78.892,78.7371,78.8727,22032.0
2023-12-14 15:20:00,81.47,81.5,81.42,81.45,23466.0,78.8727,78.9017,78.8243,78.8533,23466.0
2023-12-14 15:25:00,81.47,81.58,81.46,81.49,23216.0,78.8727,78.9792,78.863,78.892,23216.0
2023-12-14 15:30:00,81.48,81.49,81.26,81.31,42184.0,78.8824,78.892,78.6694,78.7178,42184.0
2023-12-14 15:35:00,81.31,81.36,81.25,81.34,39048.0,78.7178,78.7662,78.6597,78.7468,39048.0
2023-12-14 15:40:00,81.34,81.35,81.25,81.27,30337.0,78.7468,78.7565,78.6597,78.6791,30337.0
2023-12-14 15:45:00,81.27,81.36,81.23,81.36,43887.0,78.6791,78.7662,78.6403,78.7662,43887.0
2023-12-14 15:50:00,81.36,81.39,81.3,81.34,69305.0,78.7662,78.7952,78.7081,78.7468,69305.0
2023-12-14 15:55:00,81.34,81.37,81.23,81.27,305349.0,78.7468,78.7759,78.6403,78.6791,305349.0
2023-12-15 09:30:00,80.85,81.03,80.7,80.88,458690.0,78.2724,78.4467,78.1272,78.3015,458690.0
2023-12-15 09:35:00,80.9,80.99,80.62,80.64,21971.0,78.3209,78.408,78.0498,78.0691,21971.0
2023-12-15 09:40:00,80.68,80.96,80.65,80.83,17102.0,78.1079,78.3789,78.0788,78.2531,17102.0
2023-12-15 09:45:00,80.84,80.91,80.54,80.59,52004.0,78.2628,78.3305,77.9723,78.0207,52004.0
2023-12-15 09:50:00,80.59,80.81,80.53,80.74,31428.0,78.0207,78.2337,77.9626,78.166,31428.0
2023-12-15 09:55:00,80.72,80.72,80.25,80.29,22551.0,78.1466,78.1466,77.6916,77.7303,22551.0
2023-12-15 10:00:00,80.29,80.54,80.28,80.37,24328.0,77.7303,77.9723,77.7206,77.8077,24328.0
2023-12-15 10:05:00,80.39,80.44,80.3,80.39,49766.0,77.8271,77.8755,77.74,77.8271,49766.0
2023-12-15 10:10:00,80.39,80.56,80.39,80.48,44288.0,77.8271,77.9917,77.8271,77.9142,44288.0
2023-12-15 10:15:00,80.48,80.54,80.34,80.46,29652.0,77.9142,77.9723,77.7787,77.8949,29652.0
2023-12-15 10:20:00,80.46,80.47,80.34,80.36,21817.0,77.8949,77.9046,77.7787,77.7981,21817.0
2023-12-15 10:25:00,80.35,80.39,80.18,80.19,42410.0,77.7884,77.8271,77.6238,77.6335,42410.0
2023-12-15 10:30:00,80.18,80.27,80.15,80.26,16865.0,77.6238,77.7109,77.5948,77.7013,16865.0
2023-12-15 10:35:00,80.28,80.35,80.19,80.25,20333.0,77.7206,77.7884,77.6335,77.6916,20333.0
2023-12-15 10:40:00,80.26,80.29,80.16,80.16,12083.0,77.7013,77.7303,77.6044,77.6044,12083.0
2023-12-15 10:45:00,80.16,80.26,80.12,80.2,22472.0,77.6044,77.7013,77.5657,77.6432,22472.0
2023-12-15 10:50:00,80.18,80.25,80.15,80.19,18623.0,77.6238,77.6916,77.5948,77.6335,18623.0
2023-12-15 10:55:00,80.16,80.18,80.08,80.11,20520.0,77.6044,77.6238,77.527,77.556,20520.0
2023-12-15 11:00:00,80.15,80.29,80.14,80.26,9396.0,77.5948,77.7303,77.5851,77.7013,9396.0
2023-12-15 11:05:00,80.26,80.34,80.17,80.28,22628.0,77.7013,77.7787,77.6141,77.7206,22628.0
2023-12-15 11:10:00,80.27,80.46,80.27,80.45,10417.0,77.7109,77.8949,77.7109,77.8852,10417.0
2023-12-15 11:15:00,80.45,80.68,80.44,80.66,17516.0,77.8852,78.1079,77.8755,78.0885,17516.0
2023-12-15 11:20:00,80.66,80.66,80.6,80.63,11597.0,78.0885,78.0885,78.0304,78.0595,11597.0
2023-12-15 11:25:00,80.62,80.7,80.57,80.66,13831.0,78.0498,78.1272,78.0014,78.0885,13831.0
2023-12-15 11:30:00,80.66,80.73,80.64,80.66,17245.0,78.0885,78.1563,78.0691,78.0885,17245.0
2023-12-15 11:35:00,80.66,80.68,80.51,80.51,9795.0,78.0885,78.1079,77.9433,77.9433,9795.0
2023-12-15 11:40:00,80.52,80.57,80.41,80.49,18630.0,77.953,78.0014,77.8465,77.9239,18630.0
2023-12-15 11:45:00,80.49,80.55,80.48,80.48,8258.0,77.9239,77.982,77.9142,77.9142,8258.0
2023-12-15 11:50:00,80.5,80.66,80.5,80.66,7924.0,77.9336,78.0885,77.9336,78.0885,7924.0
2023-12-15 11:55:00,80.66,80.66,80.59,80.59,6058.0,78.0885,78.0885,78.0207,78.0207,6058.0
2023-12-15 12:00:00,80.59,80.71,80.59,80.69,6940.0,78.0207,78.1369,78.0207,78.1175,6940.0
2023-12-15 12:05:00,80.68,80.75,80.66,80.72,8182.0,78.1079,78.1756,78.0885,78.1466,8182.0
2023-12-15 12:10:00,80.72,80.83,80.72,80.81,7352.0,78.1466,78.2531,78.1466,78.2337,7352.0
2023-12-15 12:15:00,80.8,80.82,80.76,80.81,9629.0,78.224,78.2434,78.1853,78.2337,9629.0
2023-12-15 12:20:00,80.8,80.8,80.65,80.66,8689.0,78.224,78.224,78.0788,78.0885,8689.0
2023-12-15 12:25:00,80.66,80.69,80.64,80.66,6888.0,78.0885,78.1175,78.0691,78.0885,6888.0
2023-12-15 12:30:00,80.67,80.72,80.63,80.67,9800.0,78.0982,78.1466,78.0595,78.0982,9800.0
2023-12-15 12:35:00,80.66,80.72,80.6,80.6,6722.0,78.0885,78.1466,78.0304,78.0304,6722.0
2023-12-15 12:40:00,80.59,80.61,80.57,80.58,7400.0,78.0207,78.0401,78.0014,78.0111,7400.0
2023-12-15 12:45:00,80.58,80.61,80.54,80.59,11376.0,78.0111,78.0401,77.9723,78.0207,11376.0
2023-12-15 12:50:00,80.61,80.63,80.56,80.56,6429.0,78.0401,78.0595,77.9917,77.9917,6429.0
2023-12-15 12:55:00,80.56,80.6,80.54,80.56,5617.0,77.9917,78.0304,77.9723,77.9917,5617.0
2023-12-15 13:00:00,80.56,80.62,80.56,80.59,5872.0,77.9917,78.0498,77.9917,78.0207,5872.0
2023-12-15 13:05:00,80.59,80.7,80.59,80.68,17341.0,78.0207,78.1272,78.0207,78.1079,17341.0
2023-12-15 13:10:00,80.67,80.68,80.58,80.61,4981.0,78.0982,78.1079,78.0111,78.0401,4981.0
2023-12-15 13:15:00,80.61,80.64,80.6,80.61,3840.0,78.0401,78.0691,78.0304,78.0401,3840.0
2023-12-15 13:20:00,80.61,80.61,80.56,80.56,6460.0,78.0401,78.0401,77.9917,77.9917,6460.0
2023-12-15 13:25:00,80.55,80.56,80.49,80.51,7175.0,77.982,77.9917,77.9239,77.9433,7175.0
2023-12-15 13:30:00,80.51,80.57,80.51,80.54,8971.0,77.9433,78.0014,77.9433,77.9723,8971.0
2023-12-15 13:35:00,80.52,80.53,80.37,80.37,12716.0,77.953,77.9626,77.8077,77.8077,12716.0
2023-12-15 13:40:00,80.37,80.46,80.36,80.45,11486.0,77.8077,77.8949,77.7981,77.8852,11486.0
2023-12-15 13:45:00,80.43,80.47,80.38,80.39,13990.0,77.8658,77.9046,77.8174,77.8271,13990.0
2023-12-15 13:50:00,80.39,80.39,80.29,80.34,16703.0,77.8271,77.8271,77.7303,77.7787,16703.0
2023-12-15 13:55:00,80.35,80.35,80.3,80.3,8506.0,77.7884,77.7884,77.74,77.74,8506.0
2023-12-15 14:00:00,80.3,80.3,80.22,80.23,13323.0,77.74,77.74,77.6625,77.6722,13323.0
2023-12-15 14:05:00,80.23,80.25,80.17,80.19,15286.0,77.6722,77.6916,77.6141,77.6335,15286.0
2023-12-15 14:10:00,80.19,80.27,80.17,80.2,13497.0,77.6335,77.7109,77.6141,77.6432,13497.0
2023-12-15 14:15:00,80.22,80.31,80.21,80.24,18831.0,77.6625,77.7497,77.6528,77.6819,18831.0
2023-12-15 14:20:00,80.25,80.25,80.19,80.23,16580.0,77.6916,77.6916,77.6335,77.6722,16580.0
2023-12-15 14:25:00,80.23,80.24,80.19,80.19,14153.0,77.6722,77.6819,77.6335,77.6335,14153.0
2023-12-15 14:30:00,80.19,80.21,80.14,80.18,16579.0,77.6335,77.6528,77.5851,77.6238,16579.0
2023-12-15 14:35:00,80.18,80.24,80.17,80.19,13108.0,77.6238,77.6819,77.6141,77.6335,13108.0
2023-12-15 14:40:00,80.2,80.2,80.15,80.15,11644.0,77.6432,77.6432,77.5948,77.5948,11644.0
2023-12-15 14:45:00,80.15,80.2,80.13,80.17,22143.0,77.5948,77.6432,77.5754,77.6141,22143.0
2023-12-15 14:50:00,80.16,80.2,80.11,80.16,40577.0,77.6044,77.6432,77.556,77.6044,40577.0
2023-12-15 14:55:00,80.15,80.15,80.06,80.13,46606.0,77.5948,77.5948,77.5076,77.5754,46606.0
2023-12-15 15:00:00,80.13,80.17,80.01,80.04,15393.0,77.5754,77.6141,77.4592,77.4883,15393.0
2023-12-15 15:05:00,80.04,80.12,80.01,80.01,24927.0,77.4883,77.5657,77.4592,77.4592,24927.0
2023-12-15 15:10:00,80.02,80.07,79.97,80.07,14670.0,77.4689,77.5173,77.4205,77.5173,14670.0
2023-12-15 15:15:00,80.08,80.24,80.07,80.23,30540.0,77.527,77.6819,77.5173,77.6722,30540.0
2023-12-15 15:20:00,80.23,80.26,80.19,80.21,17660.0,77.6722,77.7013,77.6335,77.6528,17660.0
2023-12-15 15:25:00,80.22,80.31,80.21,80.29,12495.0,77.6625,77.7497,77.6528,77.7303,12495.0
2023-12-15 15:30:00,80.3,80.32,80.16,80.16,29289.0,77.74,77.7593,77.6044,77.6044,29289.0
2023-12-15 15:35:00,80.16,80.22,80.06,80.16,37014.0,77.6044,77.6625,77.5076,77.6044,37014.0
2023-12-15 15:40:00,80.16,80.16,80.04,80.04,34363.0,77.6044,77.6044,77.4883,77.4883,34363.0
2023-12-15 15:45:00,80.04,80.06,80.0,80.02,44747.0,77.4883,77.5076,77.4495,77.4689,44747.0
2023-12-15 15:50:00,80.04,80.5,80.01,80.48,62060.0,77.4883,77.9336,77.4592,77.9142,62060.0
2023-12-15 15:55:00,80.48,80.64,80.47,80.48,234202.0,77.9142,78.0691,77.9046,77.9142,234202.0
2023-12-18 09:30:00,80.96,81.03,80.66,80.8,49954.0,78.3789,78.4467,78.0885,78.224,49954.0
2023-12-18 09:35:00,80.74,80.78,80.41,80.56,10172.0,78.166,78.2047,77.8465,77.9917,10172.0
2023-12-18 09:40:00,80.55,80.87,80.54,80.86,11182.0,77.982,78.2918,77.9723,78.2821,11182.0
2023-12-18 09:45:00,80.89,80.98,80.76,80.76,8835.0,78.3112,78.3983,78.1853,78.1853,8835.0
2023-12-18 09:50:00,80.8,80.8,80.61,80.66,13988.0,78.224,78.224,78.0401,78.0885,13988.0
2023-12-18 09:55:00,80.71,80.82,80.69,80.81,14063.0,78.1369,78.2434,78.1175,78.2337,14063.0
2023-12-18 10:00:00,80.85,80.92,80.73,80.83,15281.0,78.2724,78.3402,78.1563,78.2531,15281.0
2023-12-18 10:05:00,80.85,80.96,80.82,80.82,20833.0,78.2724,78.3789,78.2434,78.2434,20833.0
2023-12-18 10:10:00,80.85,80.92,80.72,80.72,9547.0,78.2724,78.3402,78.1466,78.1466,9547.0
2023-12-18 10:15:00,80.7,80.83,80.69,80.78,17032.0,78.1272,78.2531,78.1175,78.2047,17032.0
2023-12-18 10:20:00,80.77,80.84,80.74,80.84,7469.0,78.195,78.2628,78.166,78.2628,7469.0
2023-12-18 10:25:00,80.83,80.95,80.81,80.93,13727.0,78.2531,78.3693,78.2337,78.3499,13727.0
2023-12-18 10:30:00,80.92,81.08,80.92,81.08,8731.0,78.3402,78.4951,78.3402,78.4951,8731.0
2023-12-18 10:35:00,81.12,81.13,80.87,80.92,24785.0,78.5338,78.5435,78.2918,78.3402,24785.0
2023-12-18 10:40:00,80.91,80.99,80.91,80.93,13071.0,78.3305,78.408,78.3305,78.3499,13071.0
2023-12-18 10:45:00,80.93,80.93,80.82,80.89,13268.0,78.3499,78.3499,78.2434,78.3112,13268.0
2023-12-18 10:50:00,80.9,80.96,80.84,80.88,19961.0,78.3209,78.3789,78.2628,78.3015,19961.0
2023-12-18 10:55:00,80.88,80.97,80.82,80.97,12534.0,78.3015,78.3886,78.2434,78.3886,12534.0
2023-12-18 11:00:00,80.99,81.3,80.98,81.29,13362.0,78.408,78.7081,78.3983,78.6984,13362.0
2023-12-18 11:05:00,81.27,81.27,81.19,81.26,13552.0,78.6791,78.6791,78.6016,78.6694,13552.0
2023-12-18 11:10:00,81.23,81.26,81.14,81.22,12143.0,78.6403,78.6694,78.5532,78.6306,12143.0
2023-12-18 11:15:00,81.22,81.36,81.21,81.35,8210.0,78.6306,78.7662,78.621,78.7565,8210.0
2023-12-18 11:20:00,81.34,81.36,81.26,81.26,23526.0,78.7468,78.7662,78.6694,78.6694,23526.0
2023-12-18 11:25:00,81.27,81.37,81.27,81.33,9784.0,78.6791,78.7759,78.6791,78.7371,9784.0
2023-12-18 11:30:00,81.33,81.4,81.27,81.3,12342.0,78.7371,78.8049,78.6791,78.7081,12342.0
2023-12-18 11:35:00,81.3,81.33,81.27,81.27,8113.0,78.7081,78.7371,78.6791,78.6791,8113.0
2023-12-18 11:40:00,81.29,81.29,81.2,81.23,6050.0,78.6984,78.6984,78.6113,78.6403,6050.0
2023-12-18 11:45:00,81.24,81.3,81.23,81.28,10629.0,78.65,78.7081,78.6403,78.6887,10629.0
2023-12-18 11:50:00,81.29,81.37,81.28,81.34,9584.0,78.6984,78.7759,78.6887,78.7468,9584.0
2023-12-18 11:55:00,81.34,81.47,81.33,81.47,8846.0,78.7468,78.8727,78.7371,78.8727,8846.0
2023-12-18 12:00:00,81.47,81.56,81.46,81.52,14119.0,78.8727,78.9598,78.863,78.9211,14119.0
2023-12-18 12:05:00,81.53,81.55,81.46,81.53,12861.0,78.9308,78.9501,78.863,78.9308,12861.0
2023-12-18 12:10:00,81.54,81.54,81.46,81.47,15279.0,78.9404,78.9404,78.863,78.8727,15279.0
2023-12-18 12:15:00,81.47,81.5,81.4,81.41,13592.0,78.8727,78.9017,78.8049,78.8146,13592.0
2023-12-18 12:20:00,81.4,81.41,81.31,81.33,12887.0,78.8049,78.8146,78.7178,78.7371,12887.0
2023-12-18 12:25:00,81.31,81.32,81.27,81.27,12845.0,78.7178,78.7275,78.6791,78.6791,12845.0
2023-12-18 12:30:00,81.27,81.3,81.21,81.22,7217.0,78.6791,78.7081,78.621,78.6306,7217.0
2023-12-18 12:35:00,81.21,81.21,81.09,81.09,7242.0,78.621,78.621,78.5048,78.5048,7242.0
2023-12-18 12:40:00,81.09,81.18,81.09,81.18,9248.0,78.5048,78.5919,78.5048,78.5919,9248.0
2023-12-18 12:45:00,81.18,81.19,81.06,81.08,5172.0,78.5919,78.6016,78.4758,78.4951,5172.0
2023-12-18 12:50:00,81.08,81.13,81.04,81.05,6970.0,78.4951,78.5435,78.4564,78.4661,6970.0
2023-12-18 12:55:00,81.04,81.05,81.0,81.03,7235.0,78.4564,78.4661,78.4177,78.4467,7235.0
2023-12-18 13:00:00,81.06,81.12,81.04,81.06,12287.0,78.4758,78.5338,78.4564,78.4758,12287.0
2023-12-18 13:05:00,81.07,81.16,81.07,81.13,6362.0,78.4854,78.5726,78.4854,78.5435,6362.0
2023-12-18 13:10:00,81.13,81.16,81.09,81.11,5305.0,78.5435,78.5726,78.5048,78.5242,5305.0
2023-12-18 13:15:00,81.11,81.16,81.1,81.14,5936.0,78.5242,78.5726,78.5145,78.5532,5936.0
2023-12-18 13:20:00,81.15,81.16,81.13,81.14,4469.0,78.5629,78.5726,78.5435,78.5532,4469.0
2023-12-18 13:25:00,81.14,81.2,81.12,81.14,6077.0,78.5532,78.6113,78.5338,78.5532,6077.0
2023-12-18 13:30:00,81.16,81.18,81.13,81.13,7687.0,78.5726,78.5919,78.5435,78.5435,7687.0
2023-12-18 13:35:00,81.13,81.13,80.99,80.99,13719.0,78.5435,78.5435,78.408,78.408,13719.0
2023-12-18 13:40:00,80.98,80.99,80.91,80.95,9138.0,78.3983,78.408,78.3305,78.3693,9138.0
2023-12-18 13:45:00,80.94,80.94,80.9,80.9,3755.0,78.3596,78.3596,78.3209,78.3209,3755.0
2023-12-18 13:50:00,80.91,80.94,80.89,80.91,5560.0,78.3305,78.3596,78.3112,78.3305,5560.0
2023-12-18 13:55:00,80.91,80.93,80.88,80.93,9112.0,78.3305,78.3499,78.3015,78.3499,9112.0
2023-12-18 14:00:00,80.94,80.99,80.93,80.98,12131.0,78.3596,78.408,78.3499,78.3983,12131.0
2023-12-18 14:05:00,80.99,81.16,80.99,81.13,25587.0,78.408,78.5726,78.408,78.5435,25587.0
2023-12-18 14:10:00,81.14,81.23,81.13,81.15,38742.0,78.5532,78.6403,78.5435,78.5629,38742.0
2023-12-18 14:15:00,81.14,81.24,81.14,81.23,9095.0,78.5532,78.65,78.5532,78.6403,9095.0
2023-12-18 14:20:00,81.24,81.3,81.19,81.3,12024.0,78.65,78.7081,78.6016,78.7081,12024.0
2023-12-18 14:25:00,81.3,81.3,81.19,81.2,21189.0,78.7081,78.7081,78.6016,78.6113,21189.0
2023-12-18 14:30:00,81.18,81.19,81.1,81.1,10132.0,78.5919,78.6016,78.5145,78.5145,10132.0
2023-12-18 14:35:00,81.06,81.07,80.99,81.0,12641.0,78.4758,78.4854,78.408,78.4177,12641.0
2023-12-18 14:40:00,80.99,81.07,80.99,81.07,12262.0,78.408,78.4854,78.408,78.4854,12262.0
2023-12-18 14:45:00,81.07,81.14,81.06,81.1,12160.0,78.4854,78.5532,78.4758,78.5145,12160.0
2023-12-18 14:50:00,81.1,81.15,81.08,81.12,10063.0,78.5145,78.5629,78.4951,78.5338,10063.0
2023-12-18 14:55:00,81.12,81.13,81.07,81.11,9402.0,78.5338,78.5435,78.4854,78.5242,9402.0
2023-12-18 15:00:00,81.1,81.18,81.07,81.14,16232.0,78.5145,78.5919,78.4854,78.5532,16232.0
2023-12-18 15:05:00,81.14,81.14,81.08,81.14,7598.0,78.5532,78.5532,78.4951,78.5532,7598.0
2023-12-18 15:10:00,81.14,81.21,81.12,81.19,9744.0,78.5532,78.621,78.5338,78.6016,9744.0
2023-12-18 15:15:00,81.19,81.24,81.14,81.17,11776.0,78.6016,78.65,78.5532,78.5822,11776.0
2023-12-18 15:20:00,81.16,81.28,81.16,81.28,10165.0,78.5726,78.6887,78.5726,78.6887,10165.0
2023-12-18 15:25:00,81.28,81.33,81.27,81.28,11525.0,78.6887,78.7371,78.6791,78.6887,11525.0
2023-12-18 15:30:00,81.29,81.42,81.27,81.41,14678.0,78.6984,78.8243,78.6791,78.8146,14678.0
2023-12-18 15:35:00,81.41,81.45,81.4,81.4,20127.0,78.8146,78.8533,78.8049,78.8049,20127.0
2023-12-18 15:40:00,81.41,81.42,81.34,81.34,11383.0,78.8146,78.8243,78.7468,78.7468,11383.0
2023-12-18 15:45:00,81.34,81.38,81.31,81.34,21649.0,78.7468,78.7855,78.7178,78.7468,21649.0
2023-12-18 15:50:00,81.33,81.36,81.29,81.33,34065.0,78.7371,78.7662,78.6984,78.7371,34065.0
2023-12-18 15:55:00,81.33,81.35,81.25,81.27,96553.0,78.7371,78.7565,78.6597,78.6791,96553.0
2023-12-19 09:30:00,81.31,81.32,80.81,81.12,26785.0,78.7178,78.7275,78.2337,78.5338,26785.0
2023-12-19 09:35:00,81.07,81.3,81.05,81.26,11686.0,78.4854,78.7081,78.4661,78.6694,11686.0
2023-12-19 09:40:00,81.28,81.34,81.24,81.24,6084.0,78.6887,78.7468,78.65,78.65,6084.0
2023-12-19 09:45:00,81.26,81.27,81.08,81.09,6214.0,78.6694,78.6791,78.4951,78.5048,6214.0
2023-12-19 09:50:00,81.07,81.32,81.06,81.31,14034.0,78.4854,78.7275,78.4758,78.7178,14034.0
2023-12-19 09:55:00,81.28,81.48,81.28,81.4,6213.0,78.6887,78.8824,78.6887,78.8049,6213.0
2023-12-19 10:00:00,81.38,81.46,81.29,81.45,9857.0,78.7855,78.863,78.6984,78.8533,9857.0
2023-12-19 10:05:00,81.45,81.65,81.45,81.62,11239.0,78.8533,79.0469,78.8533,79.0179,11239.0
2023-12-19 10:10:00,81.63,81.63,81.52,81.54,8569.0,79.0276,79.0276,78.9211,78.9404,8569.0
2023-12-19 10:15:00,81.57,81.6,81.4,81.51,7253.0,78.9695,78.9985,78.8049,78.9114,7253.0
2023-12-19 10:20:00,81.52,81.69,81.52,81.63,12418.0,78.9211,79.0857,78.9211,79.0276,12418.0
2023-12-19 10:25:00,81.64,81.72,81.56,81.7,10339.0,79.0373,79.1147,78.9598,79.0953,10339.0
2023-12-19 10:30:00,81.72,81.78,81.69,81.74,17694.0,79.1147,79.1728,79.0857,79.1341,17694.0
2023-12-19 10:35:00,81.73,81.85,81.68,81.82,27725.0,79.1244,79.2406,79.076,79.2115,27725.0
2023-12-19 10:40:00,81.82,81.96,81.82,81.93,11746.0,79.2115,79.3471,79.2115,79.318,11746.0
2023-12-19 10:45:00,81.93,81.93,81.82,81.82,12467.0,79.318,79.318,79.2115,79.2115,12467.0
2023-12-19 10:50:00,81.83,81.87,81.79,81.81,12372.0,79.2212,79.2599,79.1825,79.2018,12372.0
2023-12-19 10:55:00,81.81,81.88,81.81,81.88,17090.0,79.2018,79.2696,79.2018,79.2696,17090.0
2023-12-19 11:00:00,81.88,81.93,81.82,81.91,12480.0,79.2696,79.318,79.2115,79.2987,12480.0
2023-12-19 11:05:00,81.91,81.93,81.86,81.92,7418.0,79.2987,79.318,79.2502,79.3083,7418.0
2023-12-19 11:10:00,81.93,82.01,81.91,81.96,14245.0,79.318,79.3955,79.2987,79.3471,14245.0
2023-12-19 11:15:00,81.97,82.02,81.97,81.98,6920.0,79.3567,79.4051,79.3567,79.3664,6920.0
2023-12-19 11:20:00,81.99,82.07,81.99,82.05,10626.0,79.3761,79.4536,79.3761,79.4342,10626.0
2023-12-19 11:25:00,82.07,82.16,82.04,82.06,31414.0,79.4536,79.5407,79.4245,79.4439,31414.0
2023-12-19 11:30:00,82.05,82.05,81.98,82.0,17234.0,79.4342,79.4342,79.3664,79.3858,17234.0
2023-12-19 11:35:00,82.01,82.04,81.91,81.93,12356.0,79.3955,79.4245,79.2987,79.318,12356.0
2023-12-19 11:40:00,81.95,82.05,81.95,82.01,6544.0,79.3374,79.4342,79.3374,79.3955,6544.0
2023-12-19 11:45:00,82.04,82.11,82.03,82.11,7412.0,79.4245,79.4923,79.4148,79.4923,7412.0
2023-12-19 11:50:00,82.14,82.16,82.1,82.13,5033.0,79.5213,79.5407,79.4826,79.5116,5033.0
2023-12-19 11:55:00,82.15,82.15,82.04,82.07,8833.0,79.531,79.531,79.4245,79.4536,8833.0
2023-12-19 12:00:00,82.06,82.14,82.06,82.13,6488.0,79.4439,79.5213,79.4439,79.5116,6488.0
2023-12-19 12:05:00,82.14,82.14,82.06,82.11,6265.0,79.5213,79.5213,79.4439,79.4923,6265.0
2023-12-19 12:10:00,82.12,82.13,82.07,82.09,5957.0,79.502,79.5116,79.4536,79.4729,5957.0
2023-12-19 12:15:00,82.08,82.13,82.08,82.13,8707.0,79.4632,79.5116,79.4632,79.5116,8707.0
2023-12-19 12:20:00,82.11,82.15,82.07,82.09,9330.0,79.4923,79.531,79.4536,79.4729,9330.0
2023-12-19 12:25:00,82.09,82.1,82.01,82.01,13407.0,79.4729,79.4826,79.3955,79.3955,13407.0
2023-12-19 12:30:00,82.01,82.12,81.99,82.11,13857.0,79.3955,79.502,79.3761,79.4923,13857.0
2023-12-19 12:35:00,82.12,82.14,82.06,82.09,5419.0,79.502,79.5213,79.4439,79.4729,5419.0
2023-12-19 12:40:00,82.07,82.1,82.07,82.08,5665.0,79.4536,79.4826,79.4536,79.4632,5665.0
2023-12-19 12:45:00,82.09,82.13,82.06,82.12,5634.0,79.4729,79.5116,79.4439,79.502,5634.0
2023-12-19 12:50:00,82.12,82.19,82.12,82.17,11101.0,79.502,79.5697,79.502,79.5504,11101.0
2023-12-19 12:55:00,82.19,82.21,82.18,82.19,4921.0,79.5697,79.5891,79.56,79.5697,4921.0
2023-12-19 13:00:00,82.18,82.21,82.15,82.21,6476.0,79.56,79.5891,79.531,79.5891,6476.0
2023-12-19 13:05:00,82.21,82.23,82.16,82.2,8920.0,79.5891,79.6084,79.5407,79.5794,8920.0
2023-12-19 13:10:00,82.21,82.23,82.21,82.22,7541.0,79.5891,79.6084,79.5891,79.5988,7541.0
2023-12-19 13:15:00,82.22,82.24,82.18,82.19,7702.0,79.5988,79.6181,79.56,79.5697,7702.0
2023-12-19 13:20:00,82.19,82.24,82.19,82.22,5409.0,79.5697,79.6181,79.5697,79.5988,5409.0
2023-12-19 13:25:00,82.22,82.22,82.18,82.19,5613.0,79.5988,79.5988,79.56,79.5697,5613.0
2023-12-19 13:30:00,82.19,82.23,82.17,82.19,5677.0,79.5697,79.6084,79.5504,79.5697,5677.0
2023-12-19 13:35:00,82.2,82.21,82.09,82.1,8199.0,79.5794,79.5891,79.4729,79.4826,8199.0
2023-12-19 13:40:00,82.11,82.15,82.06,82.09,10116.0,79.4923,79.531,79.4439,79.4729,10116.0
2023-12-19 13:45:00,82.09,82.16,82.09,82.14,7277.0,79.4729,79.5407,79.4729,79.5213,7277.0
2023-12-19 13:50:00,82.13,82.22,82.13,82.21,12020.0,79.5116,79.5988,79.5116,79.5891,12020.0
2023-12-19 13:55:00,82.2,82.2,82.17,82.19,5160.0,79.5794,79.5794,79.5504,79.5697,5160.0
2023-12-19 14:00:00,82.19,82.21,82.16,82.17,6488.0,79.5697,79.5891,79.5407,79.5504,6488.0
2023-12-19 14:05:00,82.18,82.18,82.15,82.15,7428.0,79.56,79.56,79.531,79.531,7428.0
2023-12-19 14:10:00,82.15,82.18,82.14,82.15,5481.0,79.531,79.56,79.5213,79.531,5481.0
2023-12-19 14:15:00,82.15,82.16,82.13,82.15,7839.0,79.531,79.5407,79.5116,79.531,7839.0
2023-12-19 14:20:00,82.15,82.15,82.1,82.1,9994.0,79.531,79.531,79.4826,79.4826,9994.0
2023-12-19 14:25:00,82.11,82.12,82.07,82.1,9153.0,79.4923,79.502,79.4536,79.4826,9153.0
2023-12-19 14:30:00,82.11,82.13,82.1,82.11,6640.0,79.4923,79.5116,79.4826,79.4923,6640.0
2023-12-19 14:35:00,82.1,82.1,82.06,82.07,7523.0,79.4826,79.4826,79.4439,79.4536,7523.0
2023-12-19 14:40:00,82.08,82.08,81.94,81.94,6414.0,79.4632,79.4632,79.3277,79.3277,6414.0
2023-12-19 14:45:00,81.94,81.96,81.91,81.94,8357.0,79.3277,79.3471,79.2987,79.3277,8357.0
2023-12-19 14:50:00,81.94,81.95,81.92,81.95,10680.0,79.3277,79.3374,79.3083,79.3374,10680.0
2023-12-19 14:55:00,81.95,82.02,81.95,82.01,7419.0,79.3374,79.4051,79.3374,79.3955,7419.0
2023-12-19 15:00:00,82.01,82.03,81.98,81.99,10252.0,79.3955,79.4148,79.3664,79.3761,10252.0
2023-12-19 15:05:00,81.98,81.99,81.91,81.98,11802.0,79.3664,79.3761,79.2987,79.3664,11802.0
2023-12-19 15:10:00,81.97,81.99,81.9,81.91,14427.0,79.3567,79.3761,79.289,79.2987,14427.0
2023-12-19 15:15:00,81.92,81.96,81.9,81.96,8317.0,79.3083,79.3471,79.289,79.3471,8317.0
2023-12-19 15:20:00,81.98,81.98,81.91,81.92,11871.0,79.3664,79.3664,79.2987,79.3083,11871.0
2023-12-19 15:25:00,81.92,81.94,81.85,81.93,11426.0,79.3083,79.3277,79.2406,79.318,11426.0
2023-12-19 15:30:00,81.92,81.93,81.87,81.91,17740.0,79.3083,79.318,79.2599,79.2987,17740.0
2023-12-19 15:35:00,81.91,82.02,81.89,82.02,10843.0,79.2987,79.4051,79.2793,79.4051,10843.0
2023-12-19 15:40:00,82.03,82.07,82.02,82.06,14835.0,79.4148,79.4536,79.4051,79.4439,14835.0
2023-12-19 15:45:00,82.06,82.07,81.99,81.99,25371.0,79.4439,79.4536,79.3761,79.3761,25371.0
2023-12-19 15:50:00,81.99,82.04,81.98,82.0,38600.0,79.3761,79.4245,79.3664,79.3858,38600.0
2023-12-19 15:55:00,81.99,82.12,81.99,82.08,94807.0,79.3761,79.502,79.3761,79.4632,94807.0
2023-12-20 09:30:00,81.59,81.99,81.46,81.55,31443.0,78.9889,79.3761,78.863,78.9501,31443.0
2023-12-20 09:35:00,81.53,81.6,81.45,81.51,5315.0,78.9308,78.9985,78.8533,78.9114,5315.0
2023-12-20 09:40:00,81.52,81.76,81.48,81.74,8284.0,78.9211,79.1534,78.8824,79.1341,8284.0
2023-12-20 09:45:00,81.76,81.79,81.5,81.51,7237.0,79.1534,79.1825,78.9017,78.9114,7237.0
2023-12-20 09:50:00,81.52,81.59,81.51,81.58,4693.0,78.9211,78.9889,78.9114,78.9792,4693.0
2023-12-20 09:55:00,81.57,81.69,81.54,81.64,7884.0,78.9695,79.0857,78.9404,79.0373,7884.0
2023-12-20 10:00:00,81.65,81.81,81.52,81.57,15401.0,79.0469,79.2018,78.9211,78.9695,15401.0
2023-12-20 10:05:00,81.57,81.61,81.49,81.61,5999.0,78.9695,79.0082,78.892,79.0082,5999.0
2023-12-20 10:10:00,81.59,81.66,81.58,81.63,6142.0,78.9889,79.0566,78.9792,79.0276,6142.0
2023-12-20 10:15:00,81.64,81.71,81.6,81.61,12333.0,79.0373,79.105,78.9985,79.0082,12333.0
2023-12-20 10:20:00,81.6,81.62,81.5,81.5,4601.0,78.9985,79.0179,78.9017,78.9017,4601.0
2023-12-20 10:25:00,81.5,81.51,81.33,81.38,12508.0,78.9017,78.9114,78.7371,78.7855,12508.0
2023-12-20 10:30:00,81.38,81.41,81.3,81.32,12256.0,78.7855,78.8146,78.7081,78.7275,12256.0
2023-12-20 10:35:00,81.34,81.41,81.33,81.37,11111.0,78.7468,78.8146,78.7371,78.7759,11111.0
2023-12-20 10:40:00,81.38,81.5,81.38,81.48,17259.0,78.7855,78.9017,78.7855,78.8824,17259.0
2023-12-20 10:45:00,81.49,81.62,81.44,81.62,7569.0,78.892,79.0179,78.8436,79.0179,7569.0
2023-12-20 10:50:00,81.64,81.73,81.57,81.57,13596.0,79.0373,79.1244,78.9695,78.9695,13596.0
2023-12-20 10:55:00,81.59,81.61,81.45,81.48,33016.0,78.9889,79.0082,78.8533,78.8824,33016.0
2023-12-20 11:00:00,81.48,81.51,81.42,81.5,14071.0,78.8824,78.9114,78.8243,78.9017,14071.0
2023-12-20 11:05:00,81.51,81.54,81.48,81.49,7328.0,78.9114,78.9404,78.8824,78.892,7328.0
2023-12-20 11:10:00,81.5,81.59,81.49,81.54,12467.0,78.9017,78.9889,78.892,78.9404,12467.0
2023-12-20 11:15:00,81.56,81.62,81.54,81.56,13282.0,78.9598,79.0179,78.9404,78.9598,13282.0
2023-12-20 11:20:00,81.58,81.58,81.51,81.57,5470.0,78.9792,78.9792,78.9114,78.9695,5470.0
2023-12-20 11:25:00,81.57,81.62,81.57,81.59,7991.0,78.9695,79.0179,78.9695,78.9889,7991.0
2023-12-20 11:30:00,81.59,81.61,81.54,81.54,8762.0,78.9889,79.0082,78.9404,78.9404,8762.0
2023-12-20 11:35:00,81.54,81.56,81.52,81.56,7719.0,78.9404,78.9598,78.9211,78.9598,7719.0
2023-12-20 11:40:00,81.57,81.6,81.56,81.57,4803.0,78.9695,78.9985,78.9598,78.9695,4803.0
2023-12-20 11:45:00,81.57,81.59,81.56,81.58,2669.0,78.9695,78.9889,78.9598,78.9792,2669.0
2023-12-20 11:50:00,81.57,81.63,81.53,81.63,5815.0,78.9695,79.0276,78.9308,79.0276,5815.0
2023-12-20 11:55:00,81.66,81.66,81.59,81.59,8520.0,79.0566,79.0566,78.9889,78.9889,8520.0
2023-12-20 12:00:00,81.59,81.72,81.55,81.72,8846.0,78.9889,79.1147,78.9501,79.1147,8846.0
2023-12-20 12:05:00,81.73,81.73,81.69,81.71,5616.0,79.1244,79.1244,79.0857,79.105,5616.0
2023-12-20 12:10:00,81.72,81.78,81.72,81.78,3312.0,79.1147,79.1728,79.1147,79.1728,3312.0
2023-12-20 12:15:00,81.79,81.8,81.73,81.8,7460.0,79.1825,79.1922,79.1244,79.1922,7460.0
2023-12-20 12:20:00,81.82,81.86,81.81,81.81,7386.0,79.2115,79.2502,79.2018,79.2018,7386.0
2023-12-20 12:25:00,81.82,81.83,81.77,81.81,7812.0,79.2115,79.2212,79.1631,79.2018,7812.0
2023-12-20 12:30:00,81.81,81.85,81.78,81.84,6218.0,79.2018,79.2406,79.1728,79.2309,6218.0
2023-12-20 12:35:00,81.84,81.85,81.81,81.82,4502.0,79.2309,79.2406,79.2018,79.2115,4502.0
2023-12-20 12:40:00,81.82,81.82,81.76,81.81,4347.0,79.2115,79.2115,79.1534,79.2018,4347.0
2023-12-20 12:45:00,81.81,81.81,81.72,81.74,5058.0,79.2018,79.2018,79.1147,79.1341,5058.0
2023-12-20 12:50:00,81.75,81.82,81.75,81.79,4586.0,79.1438,79.2115,79.1438,79.1825,4586.0
2023-12-20 12:55:00,81.79,81.82,81.77,81.79,10915.0,79.1825,79.2115,79.1631,79.1825,10915.0
2023-12-20 13:00:00,81.79,81.81,81.78,81.79,5357.0,79.1825,79.2018,79.1728,79.1825,5357.0
2023-12-20 13:05:00,81.79,81.8,81.74,81.74,4346.0,79.1825,79.1922,79.1341,79.1341,4346.0
2023-12-20 13:10:00,81.73,81.74,81.68,81.69,8325.0,79.1244,79.1341,79.076,79.0857,8325.0
2023-12-20 13:15:00,81.69,81.69,81.63,81.65,8214.0,79.0857,79.0857,79.0276,79.0469,8214.0
2023-12-20 13:20:00,81.65,81.67,81.63,81.63,7866.0,79.0469,79.0663,79.0276,79.0276,7866.0
2023-12-20 13:25:00,81.62,81.69,81.58,81.67,10037.0,79.0179,79.0857,78.9792,79.0663,10037.0
2023-12-20 13:30:00,81.69,81.72,81.67,81.7,4429.0,79.0857,79.1147,79.0663,79.0953,4429.0
2023-12-20 13:35:00,81.71,81.72,81.65,81.65,5107.0,79.105,79.1147,79.0469,79.0469,5107.0
2023-12-20 13:40:00,81.65,81.66,81.6,81.63,5955.0,79.0469,79.0566,78.9985,79.0276,5955.0
2023-12-20 13:45:00,81.64,81.69,81.64,81.67,8551.0,79.0373,79.0857,79.0373,79.0663,8551.0
2023-12-20 13:50:00,81.67,81.74,81.65,81.73,12413.0,79.0663,79.1341,79.0469,79.1244,12413.0
2023-12-20 13:55:00,81.73,81.75,81.71,81.73,6821.0,79.1244,79.1438,79.105,79.1244,6821.0
2023-12-20 14:00:00,81.73,81.74,81.66,81.67,13037.0,79.1244,79.1341,79.0566,79.0663,13037.0
2023-12-20 14:05:00,81.67,81.75,81.65,81.75,7002.0,79.0663,79.1438,79.0469,79.1438,7002.0
2023-12-20 14:10:00,81.76,81.78,81.74,81.75,5185.0,79.1534,79.1728,79.1341,79.1438,5185.0
2023-12-20 14:15:00,81.75,81.75,81.7,81.7,6737.0,79.1438,79.1438,79.0953,79.0953,6737.0
2023-12-20 14:20:00,81.71,81.72,81.69,81.7,6405.0,79.105,79.1147,79.0857,79.0953,6405.0
2023-12-20 14:25:00,81.7,81.8,81.69,81.8,18291.0,79.0953,79.1922,79.0857,79.1922,18291.0
2023-12-20 14:30:00,81.8,81.8,81.7,81.72,18471.0,79.1922,79.1922,79.0953,79.1147,18471.0
2023-12-20 14:35:00,81.73,81.75,81.66,81.66,4610.0,79.1244,79.1438,79.0566,79.0566,4610.0
2023-12-20 14:40:00,81.65,81.7,81.65,81.7,8636.0,79.0469,79.0953,79.0469,79.0953,8636.0
2023-12-20 14:45:00,81.71,81.75,81.64,81.64,12240.0,79.105,79.1438,79.0373,79.0373,12240.0
2023-12-20 14:50:00,81.65,81.65,81.24,81.41,36807.0,79.0469,79.0469,78.65,78.8146,36807.0
2023-12-20 14:55:00,81.39,81.39,81.19,81.24,11304.0,78.7952,78.7952,78.6016,78.65,11304.0
2023-12-20 15:00:00,81.22,81.22,81.1,81.12,12394.0,78.6306,78.6306,78.5145,78.5338,12394.0
2023-12-20 15:05:00,81.11,81.14,80.97,81.02,12629.0,78.5242,78.5532,78.3886,78.437,12629.0
2023-12-20 15:10:00,81.03,81.2,81.03,81.12,23820.0,78.4467,78.6113,78.4467,78.5338,23820.0
2023-12-20 15:15:00,81.13,81.33,81.12,81.27,16569.0,78.5435,78.7371,78.5338,78.6791,16569.0
2023-12-20 15:20:00,81.26,81.31,81.23,81.24,17880.0,78.6694,78.7178,78.6403,78.65,17880.0
2023-12-20 15:25:00,81.24,81.31,81.16,81.21,17704.0,78.65,78.7178,78.5726,78.621,17704.0
2023-12-20 15:30:00,81.2,81.25,81.11,81.12,16674.0,78.6113,78.6597,78.5242,78.5338,16674.0
2023-12-20 15:35:00,81.13,81.15,81.06,81.08,17426.0,78.5435,78.5629,78.4758,78.4951,17426.0
2023-12-20 15:40:00,81.08,81.19,81.07,81.12,20202.0,78.4951,78.6016,78.4854,78.5338,20202.0
2023-12-20 15:45:00,81.12,81.18,81.08,81.16,42698.0,78.5338,78.5919,78.4951,78.5726,42698.0
2023-12-20 15:50:00,81.18,81.23,80.83,80.92,47070.0,78.5919,78.6403,78.2531,78.3402,47070.0
2023-12-20 15:55:00,80.91,80.91,80.66,80.72,133693.0,78.3305,78.3305,78.0885,78.1466,133693.0
2023-12-21 09:30:00,80.84,80.85,80.61,80.73,22076.0,78.2628,78.2724,78.0401,78.1563,22076.0
2023-12-21 09:35:00,80.77,81.12,80.77,81.11,6777.0,78.195,78.5338,78.195,78.5242,6777.0
2023-12-21 09:40:00,81.13,81.17,81.07,81.14,3318.0,78.5435,78.5822,78.4854,78.5532,3318.0
2023-12-21 09:45:00,81.17,81.38,81.17,81.31,7015.0,78.5822,78.7855,78.5822,78.7178,7015.0
2023-12-21 09:50:00,81.29,81.45,81.23,81.38,7490.0,78.6984,78.8533,78.6403,78.7855,7490.0
2023-12-21 09:55:00,81.42,81.47,81.37,81.41,6469.0,78.8243,78.8727,78.7759,78.8146,6469.0
2023-12-21 10:00:00,81.43,81.46,81.23,81.23,6910.0,78.834,78.863,78.6403,78.6403,6910.0
2023-12-21 10:05:00,81.23,81.33,81.21,81.28,7425.0,78.6403,78.7371,78.621,78.6887,7425.0
2023-12-21 10:10:00,81.26,81.27,81.04,81.08,12732.0,78.6694,78.6791,78.4564,78.4951,12732.0
2023-12-21 10:15:00,81.06,81.17,81.02,81.14,5294.0,78.4758,78.5822,78.437,78.5532,5294.0
2023-12-21 10:20:00,81.13,81.4,81.12,81.36,8571.0,78.5435,78.8049,78.5338,78.7662,8571.0
2023-12-21 10:25:00,81.35,81.35,81.07,81.13,4100.0,78.7565,78.7565,78.4854,78.5435,4100.0
2023-12-21 10:30:00,81.13,81.22,81.08,81.14,41893.0,78.5435,78.6306,78.4951,78.5532,41893.0
2023-12-21 10:35:00,81.18,81.21,81.17,81.2,5987.0,78.5919,78.621,78.5822,78.6113,5987.0
2023-12-21 10:40:00,81.2,81.3,81.18,81.24,7850.0,78.6113,78.7081,78.5919,78.65,7850.0
2023-12-21 10:45:00,81.26,81.31,81.19,81.2,6413.0,78.6694,78.7178,78.6016,78.6113,6413.0
2023-12-21 10:50:00,81.21,81.27,81.16,81.27,4344.0,78.621,78.6791,78.5726,78.6791,4344.0
2023-12-21 10:55:00,81.26,81.26,81.13,81.13,5642.0,78.6694,78.6694,78.5435,78.5435,5642.0
2023-12-21 11:00:00,81.17,81.2,81.11,81.19,5821.0,78.5822,78.6113,78.5242,78.6016,5821.0
2023-12-21 11:05:00,81.19,81.21,81.16,81.16,1780.0,78.6016,78.621,78.5726,78.5726,1780.0
2023-12-21 11:10:00,81.16,81.18,81.12,81.15,3277.0,78.5726,78.5919,78.5338,78.5629,3277.0
2023-12-21 11:15:00,81.15,81.18,81.08,81.12,9507.0,78.5629,78.5919,78.4951,78.5338,9507.0
2023-12-21 11:20:00,81.13,81.23,81.06,81.21,17144.0,78.5435,78.6403,78.4758,78.621,17144.0
2023-12-21 11:25:00,81.22,81.25,81.2,81.21,5792.0,78.6306,78.6597,78.6113,78.621,5792.0
2023-12-21 11:30:00,81.22,81.24,81.14,81.16,11898.0,78.6306,78.65,78.5532,78.5726,11898.0
2023-12-21 11:35:00,81.14,81.2,81.07,81.12,17475.0,78.5532,78.6113,78.4854,78.5338,17475.0
2023-12-21 11:40:00,81.1,81.12,81.05,81.05,5552.0,78.5145,78.5338,78.4661,78.4661,5552.0
2023-12-21 11:45:00,81.05,81.05,80.95,80.97,3911.0,78.4661,78.4661,78.3693,78.3886,3911.0
2023-12-21 11:50:00,80.96,80.96,80.92,80.93,4295.0,78.3789,78.3789,78.3402,78.3499,4295.0
2023-12-21 11:55:00,80.93,80.93,80.82,80.82,3431.0,78.3499,78.3499,78.2434,78.2434,3431.0
2023-12-21 12:00:00,80.8,80.81,80.71,80.71,4975.0,78.224,78.2337,78.1369,78.1369,4975.0
2023-12-21 12:05:00,80.73,80.78,80.71,80.76,5031.0,78.1563,78.2047,78.1369,78.1853,5031.0
2023-12-21 12:10:00,80.75,80.8,80.72,80.75,5693.0,78.1756,78.224,78.1466,78.1756,5693.0
2023-12-21 12:15:00,80.76,80.77,80.74,80.77,6596.0,78.1853,78.195,78.166,78.195,6596.0
2023-12-21 12:20:00,80.77,80.86,80.76,80.86,15299.0,78.195,78.2821,78.1853,78.2821,15299.0
2023-12-21 12:25:00,80.9,80.91,80.83,80.86,21694.0,78.3209,78.3305,78.2531,78.2821,21694.0
2023-12-21 12:30:00,80.86,80.97,80.86,80.88,10251.0,78.2821,78.3886,78.2821,78.3015,10251.0
2023-12-21 12:35:00,80.86,80.87,80.81,80.87,2525.0,78.2821,78.2918,78.2337,78.2918,2525.0
2023-12-21 12:40:00,80.88,80.94,80.88,80.94,2194.0,78.3015,78.3596,78.3015,78.3596,2194.0
2023-12-21 12:45:00,80.95,80.96,80.91,80.92,3865.0,78.3693,78.3789,78.3305,78.3402,3865.0
2023-12-21 12:50:00,80.92,80.97,80.85,80.85,3639.0,78.3402,78.3886,78.2724,78.2724,3639.0
2023-12-21 12:55:00,80.85,80.85,80.78,80.79,4719.0,78.2724,78.2724,78.2047,78.2144,4719.0
2023-12-21 13:00:00,80.77,80.79,80.73,80.75,4469.0,78.195,78.2144,78.1563,78.1756,4469.0
2023-12-21 13:05:00,80.74,80.81,80.74,80.81,6725.0,78.166,78.2337,78.166,78.2337,6725.0
2023-12-21 13:10:00,80.79,80.84,80.78,80.81,2002.0,78.2144,78.2628,78.2047,78.2337,2002.0
2023-12-21 13:15:00,80.81,80.82,80.66,80.66,6044.0,78.2337,78.2434,78.0885,78.0885,6044.0
2023-12-21 13:20:00,80.65,80.83,80.64,80.82,4994.0,78.0788,78.2531,78.0691,78.2434,4994.0
2023-12-21 13:25:00,80.81,80.81,80.73,80.77,5862.0,78.2337,78.2337,78.1563,78.195,5862.0
2023-12-21 13:30:00,80.8,80.84,80.77,80.77,4743.0,78.224,78.2628,78.195,78.195,4743.0
2023-12-21 13:35:00,80.76,80.79,80.73,80.76,6475.0,78.1853,78.2144,78.1563,78.1853,6475.0
2023-12-21 13:40:00,80.75,80.77,80.7,80.7,5909.0,78.1756,78.195,78.1272,78.1272,5909.0
2023-12-21 13:45:00,80.71,80.74,80.68,80.71,4031.0,78.1369,78.166,78.1079,78.1369,4031.0
2023-12-21 13:50:00,80.73,80.8,80.72,80.74,10310.0,78.1563,78.224,78.1466,78.166,10310.0
2023-12-21 13:55:00,80.75,80.82,80.75,80.81,3394.0,78.1756,78.2434,78.1756,78.2337,3394.0
2023-12-21 14:00:00,80.82,80.85,80.79,80.84,10522.0,78.2434,78.2724,78.2144,78.2628,10522.0
2023-12-21 14:05:00,80.81,80.82,80.78,80.79,4065.0,78.2337,78.2434,78.2047,78.2144,4065.0
2023-12-21 14:10:00,80.79,80.86,80.78,80.78,13367.0,78.2144,78.2821,78.2047,78.2047,13367.0
2023-12-21 14:15:00,80.78,80.92,80.77,80.92,7668.0,78.2047,78.3402,78.195,78.3402,7668.0
2023-12-21 14:20:00,80.94,80.95,80.9,80.92,6470.0,78.3596,78.3693,78.3209,78.3402,6470.0
2023-12-21 14:25:00,80.92,80.96,80.89,80.96,6106.0,78.3402,78.3789,78.3112,78.3789,6106.0
2023-12-21 14:30:00,80.96,80.98,80.93,80.97,8722.0,78.3789,78.3983,78.3499,78.3886,8722.0
2023-12-21 14:35:00,80.97,80.99,80.88,80.89,7074.0,78.3886,78.408,78.3015,78.3112,7074.0
2023-12-21 14:40:00,80.9,80.91,80.88,80.91,10823.0,78.3209,78.3305,78.3015,78.3305,10823.0
2023-12-21 14:45:00,80.92,80.93,80.86,80.86,6888.0,78.3402,78.3499,78.2821,78.2821,6888.0
2023-12-21 14:50:00,80.86,80.88,80.81,80.83,8130.0,78.2821,78.3015,78.2337,78.2531,8130.0
2023-12-21 14:55:00,80.82,80.82,80.7,80.78,7544.0,78.2434,78.2434,78.1272,78.2047,7544.0
2023-12-21 15:00:00,80.78,80.78,80.74,80.76,6381.0,78.2047,78.2047,78.166,78.1853,6381.0
2023-12-21 15:05:00,80.75,80.76,80.72,80.76,7575.0,78.1756,78.1853,78.1466,78.1853,7575.0
2023-12-21 15:10:00,80.76,80.85,80.75,80.83,8653.0,78.1853,78.2724,78.1756,78.2531,8653.0
2023-12-21 15:15:00,80.82,80.83,80.8,80.81,8959.0,78.2434,78.2531,78.224,78.2337,8959.0
2023-12-21 15:20:00,80.81,80.92,80.81,80.87,10703.0,78.2337,78.3402,78.2337,78.2918,10703.0
2023-12-21 15:25:00,80.88,81.04,80.87,81.04,9887.0,78.3015,78.4564,78.2918,78.4564,9887.0
2023-12-21 15:30:00,81.04,81.04,80.99,81.02,11271.0,78.4564,78.4564,78.408,78.437,11271.0
2023-12-21 15:35:00,81.03,81.15,81.02,81.11,20106.0,78.4467,78.5629,78.437,78.5242,20106.0
2023-12-21 15:40:00,81.12,81.16,81.07,81.08,10061.0,78.5338,78.5726,78.4854,78.4951,10061.0
2023-12-21 15:45:00,81.07,81.15,81.06,81.06,24780.0,78.4854,78.5629,78.4758,78.4758,24780.0
2023-12-21 15:50:00,81.07,81.2,81.07,81.15,34070.0,78.4854,78.6113,78.4854,78.5629,34070.0
2023-12-21 15:55:00,81.15,81.25,81.15,81.2,86283.0,78.5629,78.6597,78.5629,78.6113,86283.0
2023-12-22 09:30:00,81.51,81.77,80.6,81.75,32501.0,78.9114,79.1631,78.0304,79.1438,32501.0
2023-12-22 09:35:00,81.71,81.79,81.63,81.74,6891.0,79.105,79.1825,79.0276,79.1341,6891.0
2023-12-22 09:40:00,81.84,81.85,81.58,81.64,4622.0,79.2309,79.2406,78.9792,79.0373,4622.0
2023-12-22 09:45:00,81.69,81.77,81.62,81.62,4856.0,79.0857,79.1631,79.0179,79.0179,4856.0
2023-12-22 09:50:00,81.66,81.67,81.55,81.56,3781.0,79.0566,79.0663,78.9501,78.9598,3781.0
2023-12-22 09:55:00,81.59,81.62,81.46,81.62,7074.0,78.9889,79.0179,78.863,79.0179,7074.0
2023-12-22 10:00:00,81.58,81.6,81.5,81.58,7766.0,78.9792,78.9985,78.9017,78.9792,7766.0
2023-12-22 10:05:00,81.59,81.64,81.57,81.61,4978.0,78.9889,79.0373,78.9695,79.0082,4978.0
2023-12-22 10:10:00,81.61,81.61,81.51,81.55,5794.0,79.0082,79.0082,78.9114,78.9501,5794.0
2023-12-22 10:15:00,81.54,81.56,81.43,81.5,7107.0,78.9404,78.9598,78.834,78.9017,7107.0
2023-12-22 10:20:00,81.5,81.66,81.5,81.66,7499.0,78.9017,79.0566,78.9017,79.0566,7499.0
2023-12-22 10:25:00,81.65,81.72,81.6,81.7,2496.0,79.0469,79.1147,78.9985,79.0953,2496.0
2023-12-22 10:30:00,81.71,81.78,81.66,81.73,5289.0,79.105,79.1728,79.0566,79.1244,5289.0
2023-12-22 10:35:00,81.72,81.75,81.63,81.66,11700.0,79.1147,79.1438,79.0276,79.0566,11700.0
2023-12-22 10:40:00,81.64,81.66,81.57,81.61,5992.0,79.0373,79.0566,78.9695,79.0082,5992.0
2023-12-22 10:45:00,81.62,81.68,81.59,81.65,3469.0,79.0179,79.076,78.9889,79.0469,3469.0
2023-12-22 10:50:00,81.66,81.69,81.62,81.69,6836.0,79.0566,79.0857,79.0179,79.0857,6836.0
2023-12-22 10:55:00,81.68,81.7,81.61,81.61,5331.0,79.076,79.0953,79.0082,79.0082,5331.0
2023-12-22 11:00:00,81.6,81.6,81.52,81.52,7379.0,78.9985,78.9985,78.9211,78.9211,7379.0
2023-12-22 11:05:00,81.52,81.65,81.51,81.64,4740.0,78.9211,79.0469,78.9114,79.0373,4740.0
2023-12-22 11:10:00,81.63,81.71,81.63,81.7,7016.0,79.0276,79.105,79.0276,79.0953,7016.0
2023-12-22 11:15:00,81.7,81.75,81.7,81.73,5587.0,79.0953,79.1438,79.0953,79.1244,5587.0
2023-12-22 11:20:00,81.73,81.83,81.72,81.76,5906.0,79.1244,79.2212,79.1147,79.1534,5906.0
2023-12-22 11:25:00,81.77,81.81,81.76,81.8,4206.0,79.1631,79.2018,79.1534,79.1922,4206.0
2023-12-22 11:30:00,81.8,81.82,81.69,81.69,6290.0,79.1922,79.2115,79.0857,79.0857,6290.0
2023-12-22 11:35:00,81.65,81.65,81.57,81.59,2651.0,79.0469,79.0469,78.9695,78.9889,2651.0
2023-12-22 11:40:00,81.57,81.57,81.48,81.5,3171.0,78.9695,78.9695,78.8824,78.9017,3171.0
2023-12-22 11:45:00,81.48,81.5,81.44,81.49,4244.0,78.8824,78.9017,78.8436,78.892,4244.0
2023-12-22 11:50:00,81.48,81.57,81.47,81.55,5851.0,78.8824,78.9695,78.8727,78.9501,5851.0
2023-12-22 11:55:00,81.56,81.59,81.53,81.54,3910.0,78.9598,78.9889,78.9308,78.9404,3910.0
2023-12-22 12:00:00,81.52,81.55,81.51,81.53,2498.0,78.9211,78.9501,78.9114,78.9308,2498.0
2023-12-22 12:05:00,81.54,81.57,81.48,81.48,4949.0,78.9404,78.9695,78.8824,78.8824,4949.0
2023-12-22 12:10:00,81.48,81.5,81.47,81.47,3403.0,78.8824,78.9017,78.8727,78.8727,3403.0
2023-12-22 12:15:00,81.47,81.48,81.44,81.47,5439.0,78.8727,78.8824,78.8436,78.8727,5439.0
2023-12-22 12:20:00,81.46,81.54,81.46,81.54,4352.0,78.863,78.9404,78.863,78.9404,4352.0
2023-12-22 12:25:00,81.54,81.54,81.51,81.52,3228.0,78.9404,78.9404,78.9114,78.9211,3228.0
2023-12-22 12:30:00,81.52,81.55,81.49,81.49,2991.0,78.9211,78.9501,78.892,78.892,2991.0
2023-12-22 12:35:00,81.48,81.5,81.47,81.47,2721.0,78.8824,78.9017,78.8727,78.8727,2721.0
2023-12-22 12:40:00,81.49,81.52,81.49,81.52,4138.0,78.892,78.9211,78.892,78.9211,4138.0
2023-12-22 12:45:00,81.53,81.57,81.53,81.55,5594.0,78.9308,78.9695,78.9308,78.9501,5594.0
2023-12-22 12:50:00,81.53,81.6,81.53,81.6,2839.0,78.9308,78.9985,78.9308,78.9985,2839.0
2023-12-22 12:55:00,81.6,81.61,81.58,81.6,3380.0,78.9985,79.0082,78.9792,78.9985,3380.0
2023-12-22 13:00:00,81.6,81.62,81.57,81.57,6202.0,78.9985,79.0179,78.9695,78.9695,6202.0
2023-12-22 13:05:00,81.58,81.61,81.57,81.58,4395.0,78.9792,79.0082,78.9695,78.9792,4395.0
2023-12-22 13:10:00,81.58,81.6,81.56,81.6,4373.0,78.9792,78.9985,78.9598,78.9985,4373.0
2023-12-22 13:15:00,81.6,81.6,81.56,81.56,4146.0,78.9985,78.9985,78.9598,78.9598,4146.0
2023-12-22 13:20:00,81.55,81.56,81.52,81.56,3923.0,78.9501,78.9598,78.9211,78.9598,3923.0
2023-12-22 13:25:00,81.56,81.57,81.54,81.57,5589.0,78.9598,78.9695,78.9404,78.9695,5589.0
2023-12-22 13:30:00,81.57,81.57,81.48,81.5,8135.0,78.9695,78.9695,78.8824,78.9017,8135.0
2023-12-22 13:35:00,81.51,81.52,81.43,81.44,9208.0,78.9114,78.9211,78.834,78.8436,9208.0
2023-12-22 13:40:00,81.44,81.45,81.36,81.42,5550.0,78.8436,78.8533,78.7662,78.8243,5550.0
2023-12-22 13:45:00,81.43,81.45,81.43,81.44,3098.0,78.834,78.8533,78.834,78.8436,3098.0
2023-12-22 13:50:00,81.44,81.46,81.42,81.43,5146.0,78.8436,78.863,78.8243,78.834,5146.0
2023-12-22 13:55:00,81.44,81.47,81.42,81.44,5969.0,78.8436,78.8727,78.8243,78.8436,5969.0
2023-12-22 14:00:00,81.44,81.49,81.44,81.47,6030.0,78.8436,78.892,78.8436,78.8727,6030.0
2023-12-22 14:05:00,81.48,81.49,81.37,81.47,6510.0,78.8824,78.892,78.7759,78.8727,6510.0
2023-12-22 14:10:00,81.47,81.5,81.44,81.5,4214.0,78.8727,78.9017,78.8436,78.9017,4214.0
2023-12-22 14:15:00,81.5,81.51,81.37,81.41,6933.0,78.9017,78.9114,78.7759,78.8146,6933.0
2023-12-22 14:20:00,81.4,81.43,81.31,81.34,4487.0,78.8049,78.834,78.7178,78.7468,4487.0
2023-12-22 14:25:00,81.36,81.36,81.28,81.3,7701.0,78.7662,78.7662,78.6887,78.7081,7701.0
2023-12-22 14:30:00,81.3,81.39,81.3,81.39,5775.0,78.7081,78.7952,78.7081,78.7952,5775.0
2023-12-22 14:35:00,81.38,81.45,81.37,81.42,5134.0,78.7855,78.8533,78.7759,78.8243,5134.0
2023-12-22 14:40:00,81.43,81.53,81.43,81.53,6360.0,78.834,78.9308,78.834,78.9308,6360.0
2023-12-22 14:45:00,81.53,81.58,81.51,81.52,5380.0,78.9308,78.9792,78.9114,78.9211,5380.0
2023-12-22 14:50:00,81.53,81.56,81.52,81.56,4121.0,78.9308,78.9598,78.9211,78.9598,4121.0
2023-12-22 14:55:00,81.56,81.57,81.51,81.53,4456.0,78.9598,78.9695,78.9114,78.9308,4456.0
2023-12-22 15:00:00,81.56,81.61,81.52,81.6,7449.0,78.9598,79.0082,78.9211,78.9985,7449.0
2023-12-22 15:05:00,81.6,81.63,81.54,81.54,6542.0,78.9985,79.0276,78.9404,78.9404,6542.0
2023-12-22 15:10:00,81.54,81.56,81.54,81.56,8221.0,78.9404,78.9598,78.9404,78.9598,8221.0
2023-12-22 15:15:00,81.56,81.57,81.52,81.55,6952.0,78.9598,78.9695,78.9211,78.9501,6952.0
2023-12-22 15:20:00,81.55,81.57,81.52,81.57,9698.0,78.9501,78.9695,78.9211,78.9695,9698.0
2023-12-22 15:25:00,81.56,81.6,81.54,81.6,8969.0,78.9598,78.9985,78.9404,78.9985,8969.0
2023-12-22 15:30:00,81.59,81.6,81.45,81.45,15246.0,78.9889,78.9985,78.8533,78.8533,15246.0
2023-12-22 15:35:00,81.45,81.5,81.43,81.46,12683.0,78.8533,78.9017,78.834,78.863,12683.0
2023-12-22 15:40:00,81.46,81.46,81.39,81.42,30197.0,78.863,78.863,78.7952,78.8243,30197.0
2023-12-22 15:45:00,81.43,81.47,81.32,81.32,18115.0,78.834,78.8727,78.7275,78.7275,18115.0
2023-12-22 15:50:00,81.32,81.48,81.32,81.45,32428.0,78.7275,78.8824,78.7275,78.8533,32428.0
2023-12-22 15:55:00,81.44,81.47,81.4,81.47,59396.0,78.8436,78.8727,78.8049,78.8727,59396.0
2023-12-26 09:30:00,81.22,81.41,80.96,81.38,34330.0,78.6306,78.8146,78.3789,78.7855,34330.0
2023-12-26 09:35:00,81.34,81.47,81.34,81.46,3417.0,78.7468,78.8727,78.7468,78.863,3417.0
2023-12-26 09:40:00,81.44,81.44,81.35,81.38,3200.0,78.8436,78.8436,78.7565,78.7855,3200.0
2023-12-26 09:45:00,81.4,81.45,81.38,81.43,5920.0,78.8049,78.8533,78.7855,78.834,5920.0
2023-12-26 09:50:00,81.41,81.41,81.23,81.29,6395.0,78.8146,78.8146,78.6403,78.6984,6395.0
2023-12-26 09:55:00,81.27,81.41,81.26,81.41,7158.0,78.6791,78.8146,78.6694,78.8146,7158.0
2023-12-26 10:00:00,81.39,81.41,81.32,81.34,7904.0,78.7952,78.8146,78.7275,78.7468,7904.0
2023-12-26 10:05:00,81.36,81.5,81.35,81.48,5712.0,78.7662,78.9017,78.7565,78.8824,5712.0
2023-12-26 10:10:00,81.49,81.56,81.47,81.54,6502.0,78.892,78.9598,78.8727,78.9404,6502.0
2023-12-26 10:15:00,81.52,81.54,81.46,81.48,3609.0,78.9211,78.9404,78.863,78.8824,3609.0
2023-12-26 10:20:00,81.49,81.5,81.45,81.47,4788.0,78.892,78.9017,78.8533,78.8727,4788.0
2023-12-26 10:25:00,81.47,81.52,81.42,81.5,8268.0,78.8727,78.9211,78.8243,78.9017,8268.0
2023-12-26 10:30:00,81.48,81.54,81.47,81.52,3870.0,78.8824,78.9404,78.8727,78.9211,3870.0
2023-12-26 10:35:00,81.51,81.56,81.48,81.48,6530.0,78.9114,78.9598,78.8824,78.8824,6530.0
2023-12-26 10:40:00,81.48,81.5,81.45,81.48,4841.0,78.8824,78.9017,78.8533,78.8824,4841.0
2023-12-26 10:45:00,81.47,81.59,81.47,81.58,5101.0,78.8727,78.9889,78.8727,78.9792,5101.0
2023-12-26 10:50:00,81.57,81.57,81.52,81.54,3245.0,78.9695,78.9695,78.9211,78.9404,3245.0
2023-12-26 10:55:00,81.56,81.61,81.54,81.58,4395.0,78.9598,79.0082,78.9404,78.9792,4395.0
2023-12-26 11:00:00,81.61,81.66,81.59,81.62,3170.0,79.0082,79.0566,78.9889,79.0179,3170.0
2023-12-26 11:05:00,81.62,81.67,81.62,81.67,4309.0,79.0179,79.0663,79.0179,79.0663,4309.0
2023-12-26 11:10:00,81.7,81.76,81.67,81.76,4143.0,79.0953,79.1534,79.0663,79.1534,4143.0
2023-12-26 11:15:00,81.73,81.73,81.64,81.65,3569.0,79.1244,79.1244,79.0373,79.0469,3569.0
2023-12-26 11:20:00,81.65,81.66,81.62,81.64,3860.0,79.0469,79.0566,79.0179,79.0373,3860.0
2023-12-26 11:25:00,81.65,81.65,81.61,81.61,1882.0,79.0469,79.0469,79.0082,79.0082,1882.0
2023-12-26 11:30:00,81.61,81.61,81.54,81.6,2752.0,79.0082,79.0082,78.9404,78.9985,2752.0
2023-12-26 11:35:00,81.58,81.6,81.56,81.6,1735.0,78.9792,78.9985,78.9598,78.9985,1735.0
2023-12-26 11:40:00,81.6,81.67,81.6,81.64,3060.0,78.9985,79.0663,78.9985,79.0373,3060.0
2023-12-26 11:45:00,81.65,81.66,81.63,81.65,3238.0,79.0469,79.0566,79.0276,79.0469,3238.0
2023-12-26 11:50:00,81.63,81.63,81.57,81.58,2877.0,79.0276,79.0276,78.9695,78.9792,2877.0
2023-12-26 11:55:00,81.58,81.58,81.56,81.58,2238.0,78.9792,78.9792,78.9598,78.9792,2238.0
2023-12-26 12:00:00,81.59,81.61,81.57,81.59,2289.0,78.9889,79.0082,78.9695,78.9889,2289.0
2023-12-26 12:05:00,81.61,81.64,81.6,81.64,2051.0,79.0082,79.0373,78.9985,79.0373,2051.0
2023-12-26 12:10:00,81.64,81.67,81.63,81.66,2560.0,79.0373,79.0663,79.0276,79.0566,2560.0
2023-12-26 12:15:00,81.67,81.67,81.64,81.66,3154.0,79.0663,79.0663,79.0373,79.0566,3154.0
2023-12-26 12:20:00,81.64,81.71,81.61,81.7,6985.0,79.0373,79.105,79.0082,79.0953,6985.0
2023-12-26 12:25:00,81.69,81.69,81.66,81.66,1109.0,79.0857,79.0857,79.0566,79.0566,1109.0
2023-12-26 12:30:00,81.66,81.66,81.61,81.64,1679.0,79.0566,79.0566,79.0082,79.0373,1679.0
2023-12-26 12:35:00,81.62,81.62,81.59,81.61,4907.0,79.0179,79.0179,78.9889,79.0082,4907.0
2023-12-26 12:40:00,81.61,81.68,81.61,81.66,2767.0,79.0082,79.076,79.0082,79.0566,2767.0
2023-12-26 12:45:00,81.66,81.75,81.66,81.74,2646.0,79.0566,79.1438,79.0566,79.1341,2646.0
2023-12-26 12:50:00,81.73,81.74,81.7,81.74,3734.0,79.1244,79.1341,79.0953,79.1341,3734.0
2023-12-26 12:55:00,81.74,81.76,81.73,81.75,3262.0,79.1341,79.1534,79.1244,79.1438,3262.0
2023-12-26 13:00:00,81.76,81.83,81.75,81.83,6321.0,79.1534,79.2212,79.1438,79.2212,6321.0
2023-12-26 13:05:00,81.81,81.83,81.78,81.79,5153.0,79.2018,79.2212,79.1728,79.1825,5153.0
2023-12-26 13:10:00,81.79,81.82,81.76,81.77,4061.0,79.1825,79.2115,79.1534,79.1631,4061.0
2023-12-26 13:15:00,81.77,81.77,81.75,81.76,1901.0,79.1631,79.1631,79.1438,79.1534,1901.0
2023-12-26 13:20:00,81.75,81.75,81.72,81.72,3580.0,79.1438,79.1438,79.1147,79.1147,3580.0
2023-12-26 13:25:00,81.72,81.73,81.71,81.71,3763.0,79.1147,79.1244,79.105,79.105,3763.0
2023-12-26 13:30:00,81.72,81.76,81.71,81.75,3273.0,79.1147,79.1534,79.105,79.1438,3273.0
2023-12-26 13:35:00,81.73,81.79,81.72,81.79,2140.0,79.1244,79.1825,79.1147,79.1825,2140.0
2023-12-26 13:40:00,81.79,81.8,81.75,81.8,4042.0,79.1825,79.1922,79.1438,79.1922,4042.0
2023-12-26 13:45:00,81.78,81.82,81.78,81.82,3321.0,79.1728,79.2115,79.1728,79.2115,3321.0
2023-12-26 13:50:00,81.81,81.81,81.76,81.79,4999.0,79.2018,79.2018,79.1534,79.1825,4999.0
2023-12-26 13:55:00,81.81,81.82,81.79,81.81,4887.0,79.2018,79.2115,79.1825,79.2018,4887.0
2023-12-26 14:00:00,81.81,81.83,81.8,81.83,4826.0,79.2018,79.2212,79.1922,79.2212,4826.0
2023-12-26 14:05:00,81.84,81.84,81.81,81.82,2474.0,79.2309,79.2309,79.2018,79.2115,2474.0
2023-12-26 14:10:00,81.81,81.83,81.8,81.8,4828.0,79.2018,79.2212,79.1922,79.1922,4828.0
2023-12-26 14:15:00,81.79,81.8,81.78,81.79,3077.0,79.1825,79.1922,79.1728,79.1825,3077.0
2023-12-26 14:20:00,81.79,81.79,81.74,81.74,5520.0,79.1825,79.1825,79.1341,79.1341,5520.0
2023-12-26 14:25:00,81.75,81.8,81.75,81.79,3280.0,79.1438,79.1922,79.1438,79.1825,3280.0
2023-12-26 14:30:00,81.8,81.81,81.79,81.8,2385.0,79.1922,79.2018,79.1825,79.1922,2385.0
2023-12-26 14:35:00,81.8,81.8,81.76,81.78,2291.0,79.1922,79.1922,79.1534,79.1728,2291.0
2023-12-26 14:40:00,81.79,81.79,81.74,81.76,2872.0,79.1825,79.1825,79.1341,79.1534,2872.0
2023-12-26 14:45:00,81.77,81.84,81.77,81.82,6362.0,79.1631,79.2309,79.1631,79.2115,6362.0
2023-12-26 14:50:00,81.82,81.85,81.79,81.84,3475.0,79.2115,79.2406,79.1825,79.2309,3475.0
2023-12-26 14:55:00,81.83,81.87,81.81,81.87,4602.0,79.2212,79.2599,79.2018,79.2599,4602.0
2023-12-26 15:00:00,81.86,81.86,81.82,81.84,5178.0,79.2502,79.2502,79.2115,79.2309,5178.0
2023-12-26 15:05:00,81.83,81.83,81.78,81.79,5463.0,79.2212,79.2212,79.1728,79.1825,5463.0
2023-12-26 15:10:00,81.8,81.81,81.76,81.8,2572.0,79.1922,79.2018,79.1534,79.1922,2572.0
2023-12-26 15:15:00,81.79,81.79,81.76,81.77,2449.0,79.1825,79.1825,79.1534,79.1631,2449.0
2023-12-26 15:20:00,81.78,81.85,81.76,81.85,5314.0,79.1728,79.2406,79.1534,79.2406,5314.0
2023-12-26 15:25:00,81.85,81.97,81.85,81.86,3492.0,79.2406,79.3567,79.2406,79.2502,3492.0
2023-12-26 15:30:00,81.87,81.9,81.86,81.87,3352.0,79.2599,79.289,79.2502,79.2599,3352.0
2023-12-26 15:35:00,81.87,81.88,81.79,81.8,4912.0,79.2599,79.2696,79.1825,79.1922,4912.0
2023-12-26 15:40:00,81.8,81.85,81.79,81.84,4900.0,79.1922,79.2406,79.1825,79.2309,4900.0
2023-12-26 15:45:00,81.85,81.87,81.76,81.77,11594.0,79.2406,79.2599,79.1534,79.1631,11594.0
2023-12-26 15:50:00,81.77,81.86,81.73,81.75,13752.0,79.1631,79.2502,79.1244,79.1438,13752.0
2023-12-26 15:55:00,81.74,81.74,81.67,81.72,46627.0,79.1341,79.1341,79.0663,79.1147,46627.0
2023-12-27 09:30:00,81.47,81.5,81.29,81.36,23111.0,78.8727,78.9017,78.6984,78.7662,23111.0
2023-12-27 09:35:00,81.42,81.5,81.37,81.48,3427.0,78.8243,78.9017,78.7759,78.8824,3427.0
2023-12-27 09:40:00,81.5,81.63,81.47,81.63,6426.0,78.9017,79.0276,78.8727,79.0276,6426.0
2023-12-27 09:45:00,81.64,81.76,81.61,81.76,3163.0,79.0373,79.1534,79.0082,79.1534,3163.0
2023-12-27 09:50:00,81.75,81.8,81.74,81.79,4444.0,79.1438,79.1922,79.1341,79.1825,4444.0
2023-12-27 09:55:00,81.8,81.83,81.65,81.65,9996.0,79.1922,79.2212,79.0469,79.0469,9996.0
2023-12-27 10:00:00,81.71,81.74,81.61,81.64,6676.0,79.105,79.1341,79.0082,79.0373,6676.0
2023-12-27 10:05:00,81.65,81.68,81.6,81.68,3319.0,79.0469,79.076,78.9985,79.076,3319.0
2023-12-27 10:10:00,81.73,81.81,81.71,81.73,3137.0,79.1244,79.2018,79.105,79.1244,3137.0
2023-12-27 10:15:00,81.74,81.8,81.72,81.73,3341.0,79.1341,79.1922,79.1147,79.1244,3341.0
2023-12-27 10:20:00,81.72,81.76,81.7,81.73,4082.0,79.1147,79.1534,79.0953,79.1244,4082.0
2023-12-27 10:25:00,81.77,81.81,81.74,81.75,3664.0,79.1631,79.2018,79.1341,79.1438,3664.0
2023-12-27 10:30:00,81.76,81.82,81.76,81.78,3801.0,79.1534,79.2115,79.1534,79.1728,3801.0
2023-12-27 10:35:00,81.78,81.82,81.74,81.74,8607.0,79.1728,79.2115,79.1341,79.1341,8607.0
2023-12-27 10:40:00,81.76,81.83,81.74,81.83,4474.0,79.1534,79.2212,79.1341,79.2212,4474.0
2023-12-27 10:45:00,81.83,81.89,81.78,81.78,11186.0,79.2212,79.2793,79.1728,79.1728,11186.0
2023-12-27 10:50:00,81.75,81.77,81.73,81.74,2244.0,79.1438,79.1631,79.1244,79.1341,2244.0
2023-12-27 10:55:00,81.74,81.74,81.68,81.68,4522.0,79.1341,79.1341,79.076,79.076,4522.0
2023-12-27 11:00:00,81.68,81.68,81.64,81.66,2361.0,79.076,79.076,79.0373,79.0566,2361.0
2023-12-27 11:05:00,81.65,81.78,81.65,81.73,8691.0,79.0469,79.1728,79.0469,79.1244,8691.0
2023-12-27 11:10:00,81.72,81.83,81.71,81.78,7078.0,79.1147,79.2212,79.105,79.1728,7078.0
2023-12-27 11:15:00,81.79,81.8,81.7,81.7,7913.0,79.1825,79.1922,79.0953,79.0953,7913.0
2023-12-27 11:20:00,81.7,81.76,81.7,81.74,5142.0,79.0953,79.1534,79.0953,79.1341,5142.0
2023-12-27 11:25:00,81.75,81.75,81.73,81.74,3285.0,79.1438,79.1438,79.1244,79.1341,3285.0
2023-12-27 11:30:00,81.74,81.74,81.7,81.73,5598.0,79.1341,79.1341,79.0953,79.1244,5598.0
2023-12-27 11:35:00,81.73,81.79,81.72,81.79,7261.0,79.1244,79.1825,79.1147,79.1825,7261.0
2023-12-27 11:40:00,81.78,81.84,81.77,81.84,2212.0,79.1728,79.2309,79.1631,79.2309,2212.0
2023-12-27 11:45:00,81.83,81.84,81.82,81.84,3852.0,79.2212,79.2309,79.2115,79.2309,3852.0
2023-12-27 11:50:00,81.84,81.89,81.82,81.89,2951.0,79.2309,79.2793,79.2115,79.2793,2951.0
2023-12-27 11:55:00,81.88,81.91,81.87,81.89,3142.0,79.2696,79.2987,79.2599,79.2793,3142.0
2023-12-27 12:00:00,81.89,81.89,81.8,81.81,5687.0,79.2793,79.2793,79.1922,79.2018,5687.0
2023-12-27 12:05:00,81.81,81.83,81.81,81.82,4315.0,79.2018,79.2212,79.2018,79.2115,4315.0
2023-12-27 12:10:00,81.82,81.87,81.82,81.86,4799.0,79.2115,79.2599,79.2115,79.2502,4799.0
2023-12-27 12:15:00,81.86,81.87,81.82,81.83,10907.0,79.2502,79.2599,79.2115,79.2212,10907.0
2023-12-27 12:20:00,81.84,81.85,81.81,81.81,2153.0,79.2309,79.2406,79.2018,79.2018,2153.0
2023-12-27 12:25:00,81.82,81.85,81.81,81.85,3687.0,79.2115,79.2406,79.2018,79.2406,3687.0
2023-12-27 12:30:00,81.85,81.86,81.8,81.81,2562.0,79.2406,79.2502,79.1922,79.2018,2562.0
2023-12-27 12:35:00,81.8,81.82,81.78,81.78,4100.0,79.1922,79.2115,79.1728,79.1728,4100.0
2023-12-27 12:40:00,81.78,81.78,81.73,81.73,5396.0,79.1728,79.1728,79.1244,79.1244,5396.0
2023-12-27 12:45:00,81.72,81.79,81.72,81.78,4263.0,79.1147,79.1825,79.1147,79.1728,4263.0
2023-12-27 12:50:00,81.77,81.77,81.75,81.76,1847.0,79.1631,79.1631,79.1438,79.1534,1847.0
2023-12-27 12:55:00,81.76,81.78,81.76,81.77,1526.0,79.1534,79.1728,79.1534,79.1631,1526.0
2023-12-27 13:00:00,81.78,81.84,81.78,81.84,4746.0,79.1728,79.2309,79.1728,79.2309,4746.0
2023-12-27 13:05:00,81.85,81.95,81.84,81.94,7518.0,79.2406,79.3374,79.2309,79.3277,7518.0
2023-12-27 13:10:00,81.96,81.96,81.86,81.88,2431.0,79.3471,79.3471,79.2502,79.2696,2431.0
2023-12-27 13:15:00,81.9,81.93,81.88,81.9,3074.0,79.289,79.318,79.2696,79.289,3074.0
2023-12-27 13:20:00,81.9,81.92,81.89,81.91,2340.0,79.289,79.3083,79.2793,79.2987,2340.0
2023-12-27 13:25:00,81.9,81.9,81.86,81.87,4963.0,79.289,79.289,79.2502,79.2599,4963.0
2023-12-27 13:30:00,81.88,81.94,81.88,81.91,2914.0,79.2696,79.3277,79.2696,79.2987,2914.0
2023-12-27 13:35:00,81.92,81.94,81.9,81.9,2052.0,79.3083,79.3277,79.289,79.289,2052.0
2023-12-27 13:40:00,81.91,81.93,81.9,81.93,2599.0,79.2987,79.318,79.289,79.318,2599.0
2023-12-27 13:45:00,81.94,81.96,81.91,81.91,5557.0,79.3277,79.3471,79.2987,79.2987,5557.0
2023-12-27 13:50:00,81.91,81.91,81.84,81.85,6744.0,79.2987,79.2987,79.2309,79.2406,6744.0
2023-12-27 13:55:00,81.86,81.88,81.85,81.87,2234.0,79.2502,79.2696,79.2406,79.2599,2234.0
2023-12-27 14:00:00,81.86,81.86,81.71,81.72,6620.0,79.2502,79.2502,79.105,79.1147,6620.0
2023-12-27 14:05:00,81.71,81.78,81.71,81.77,6358.0,79.105,79.1728,79.105,79.1631,6358.0
2023-12-27 14:10:00,81.76,81.76,81.68,81.73,4213.0,79.1534,79.1534,79.076,79.1244,4213.0
2023-12-27 14:15:00,81.74,81.78,81.71,81.78,2615.0,79.1341,79.1728,79.105,79.1728,2615.0
2023-12-27 14:20:00,81.81,81.86,81.81,81.83,5514.0,79.2018,79.2502,79.2018,79.2212,5514.0
2023-12-27 14:25:00,81.83,81.91,81.83,81.88,4530.0,79.2212,79.2987,79.2212,79.2696,4530.0
2023-12-27 14:30:00,81.88,81.88,81.75,81.75,7180.0,79.2696,79.2696,79.1438,79.1438,7180.0
2023-12-27 14:35:00,81.75,81.81,81.74,81.79,5979.0,79.1438,79.2018,79.1341,79.1825,5979.0
2023-12-27 14:40:00,81.79,81.8,81.79,81.79,2033.0,79.1825,79.1922,79.1825,79.1825,2033.0
2023-12-27 14:45:00,81.78,81.81,81.77,81.77,5154.0,79.1728,79.2018,79.1631,79.1631,5154.0
2023-12-27 14:50:00,81.77,81.78,81.73,81.74,4155.0,79.1631,79.1728,79.1244,79.1341,4155.0
2023-12-27 14:55:00,81.75,81.83,81.75,81.81,7093.0,79.1438,79.2212,79.1438,79.2018,7093.0
2023-12-27 15:00:00,81.8,81.88,81.75,81.86,25052.0,79.1922,79.2696,79.1438,79.2502,25052.0
2023-12-27 15:05:00,81.86,81.89,81.79,81.89,5535.0,79.2502,79.2793,79.1825,79.2793,5535.0
2023-12-27 15:10:00,81.88,81.88,81.84,81.84,3375.0,79.2696,79.2696,79.2309,79.2309,3375.0
2023-12-27 15:15:00,81.83,81.86,81.82,81.83,7222.0,79.2212,79.2502,79.2115,79.2212,7222.0
2023-12-27 15:20:00,81.84,81.85,81.83,81.84,5785.0,79.2309,79.2406,79.2212,79.2309,5785.0
2023-12-27 15:25:00,81.83,81.84,81.78,81.83,5247.0,79.2212,79.2309,79.1728,79.2212,5247.0
2023-12-27 15:30:00,81.83,81.84,81.8,81.81,8283.0,79.2212,79.2309,79.1922,79.2018,8283.0
2023-12-27 15:35:00,81.82,81.84,81.78,81.81,10644.0,79.2115,79.2309,79.1728,79.2018,10644.0
2023-12-27 15:40:00,81.8,81.82,81.73,81.73,6017.0,79.1922,79.2115,79.1244,79.1244,6017.0
2023-12-27 15:45:00,81.73,81.78,81.69,81.75,23208.0,79.1244,79.1728,79.0857,79.1438,23208.0
2023-12-27 15:50:00,81.75,81.79,81.7,81.78,40294.0,79.1438,79.1825,79.0953,79.1728,40294.0
2023-12-27 15:55:00,81.77,81.92,81.77,81.92,94536.0,79.1631,79.3083,79.1631,79.3083,94536.0
2023-12-28 09:30:00,81.86,82.24,81.58,82.23,34014.0,79.2502,79.6181,78.9792,79.6084,34014.0
2023-12-28 09:35:00,82.24,82.46,82.16,82.36,8465.0,79.6181,79.8311,79.5407,79.7343,8465.0
2023-12-28 09:40:00,82.34,82.34,82.16,82.18,9482.0,79.7149,79.7149,79.5407,79.56,9482.0
2023-12-28 09:45:00,82.18,82.3,82.18,82.27,7072.0,79.56,79.6762,79.56,79.6472,7072.0
2023-12-28 09:50:00,82.27,82.42,82.27,82.42,6206.0,79.6472,79.7924,79.6472,79.7924,6206.0
2023-12-28 09:55:00,82.43,82.44,82.3,82.36,9260.0,79.8021,79.8118,79.6762,79.7343,9260.0
2023-12-28 10:00:00,82.36,82.4,82.3,82.35,10436.0,79.7343,79.773,79.6762,79.7246,10436.0
2023-12-28 10:05:00,82.34,82.4,82.33,82.39,6541.0,79.7149,79.773,79.7053,79.7633,6541.0
2023-12-28 10:10:00,82.39,82.42,82.35,82.39,10326.0,79.7633,79.7924,79.7246,79.7633,10326.0
2023-12-28 10:15:00,82.39,82.43,82.29,82.39,11087.0,79.7633,79.8021,79.6665,79.7633,11087.0
2023-12-28 10:20:00,82.4,82.44,82.34,82.38,6752.0,79.773,79.8118,79.7149,79.7537,6752.0
2023-12-28 10:25:00,82.36,82.42,82.33,82.37,5509.0,79.7343,79.7924,79.7053,79.744,5509.0
2023-12-28 10:30:00,82.39,82.42,82.34,82.41,5921.0,79.7633,79.7924,79.7149,79.7827,5921.0
2023-12-28 10:35:00,82.42,82.43,82.34,82.36,6221.0,79.7924,79.8021,79.7149,79.7343,6221.0
2023-12-28 10:40:00,82.35,82.4,82.33,82.35,11158.0,79.7246,79.773,79.7053,79.7246,11158.0
2023-12-28 10:45:00,82.33,82.36,82.29,82.34,8022.0,79.7053,79.7343,79.6665,79.7149,8022.0
2023-12-28 10:50:00,82.36,82.39,82.3,82.3,3600.0,79.7343,79.7633,79.6762,79.6762,3600.0
2023-12-28 10:55:00,82.32,82.32,82.22,82.22,3875.0,79.6956,79.6956,79.5988,79.5988,3875.0
2023-12-28 11:00:00,82.25,82.32,82.23,82.28,4701.0,79.6278,79.6956,79.6084,79.6569,4701.0
2023-12-28 11:05:00,82.31,82.39,82.31,82.33,5396.0,79.6859,79.7633,79.6859,79.7053,5396.0
2023-12-28 11:10:00,82.33,82.38,82.32,82.37,4563.0,79.7053,79.7537,79.6956,79.744,4563.0
2023-12-28 11:15:00,82.37,82.38,82.31,82.36,14618.0,79.744,79.7537,79.6859,79.7343,14618.0
2023-12-28 11:20:00,82.34,82.45,82.34,82.42,3218.0,79.7149,79.8214,79.7149,79.7924,3218.0
2023-12-28 11:25:00,82.41,82.41,82.36,82.37,4835.0,79.7827,79.7827,79.7343,79.744,4835.0
2023-12-28 11:30:00,82.37,82.42,82.35,82.35,8865.0,79.744,79.7924,79.7246,79.7246,8865.0
2023-12-28 11:35:00,82.35,82.36,82.29,82.3,4359.0,79.7246,79.7343,79.6665,79.6762,4359.0
2023-12-28 11:40:00,82.31,82.34,82.3,82.32,4828.0,79.6859,79.7149,79.6762,79.6956,4828.0
2023-12-28 11:45:00,82.31,82.31,82.27,82.28,4105.0,79.6859,79.6859,79.6472,79.6569,4105.0
2023-12-28 11:50:00,82.28,82.31,82.27,82.31,3358.0,79.6569,79.6859,79.6472,79.6859,3358.0
2023-12-28 11:55:00,82.32,82.32,82.25,82.26,4114.0,79.6956,79.6956,79.6278,79.6375,4114.0
2023-12-28 12:00:00,82.25,82.3,82.23,82.28,7637.0,79.6278,79.6762,79.6084,79.6569,7637.0
2023-12-28 12:05:00,82.28,82.34,82.28,82.34,4252.0,79.6569,79.7149,79.6569,79.7149,4252.0
2023-12-28 12:10:00,82.33,82.35,82.29,82.29,4390.0,79.7053,79.7246,79.6665,79.6665,4390.0
2023-12-28 12:15:00,82.31,82.33,82.27,82.27,4169.0,79.6859,79.7053,79.6472,79.6472,4169.0
2023-12-28 12:20:00,82.28,82.34,82.28,82.34,4192.0,79.6569,79.7149,79.6569,79.7149,4192.0
2023-12-28 12:25:00,82.33,82.34,82.31,82.32,3878.0,79.7053,79.7149,79.6859,79.6956,3878.0
2023-12-28 12:30:00,82.31,82.32,82.29,82.3,2342.0,79.6859,79.6956,79.6665,79.6762,2342.0
2023-12-28 12:35:00,82.29,82.34,82.29,82.34,2566.0,79.6665,79.7149,79.6665,79.7149,2566.0
2023-12-28 12:40:00,82.34,82.38,82.34,82.38,3473.0,79.7149,79.7537,79.7149,79.7537,3473.0
2023-12-28 12:45:00,82.37,82.46,82.37,82.46,4008.0,79.744,79.8311,79.744,79.8311,4008.0
2023-12-28 12:50:00,82.45,82.47,82.44,82.46,3468.0,79.8214,79.8408,79.8118,79.8311,3468.0
2023-12-28 12:55:00,82.45,82.47,82.42,82.44,8628.0,79.8214,79.8408,79.7924,79.8118,8628.0
2023-12-28 13:00:00,82.45,82.45,82.33,82.35,10588.0,79.8214,79.8214,79.7053,79.7246,10588.0
2023-12-28 13:05:00,82.36,82.41,82.31,82.41,13357.0,79.7343,79.7827,79.6859,79.7827,13357.0
2023-12-28 13:10:00,82.41,82.42,82.36,82.39,5064.0,79.7827,79.7924,79.7343,79.7633,5064.0
2023-12-28 13:15:00,82.39,82.45,82.38,82.45,3266.0,79.7633,79.8214,79.7537,79.8214,3266.0
2023-12-28 13:20:00,82.45,82.48,82.41,82.47,19871.0,79.8214,79.8505,79.7827,79.8408,19871.0
2023-12-28 13:25:00,82.45,82.49,82.4,82.41,11638.0,79.8214,79.8602,79.773,79.7827,11638.0
2023-12-28 13:30:00,82.42,82.47,82.42,82.44,6683.0,79.7924,79.8408,79.7924,79.8118,6683.0
2023-12-28 13:35:00,82.44,82.52,82.44,82.48,5477.0,79.8118,79.8892,79.8118,79.8505,5477.0
2023-12-28 13:40:00,82.48,82.48,82.43,82.46,7198.0,79.8505,79.8505,79.8021,79.8311,7198.0
2023-12-28 13:45:00,82.47,82.51,82.47,82.5,4147.0,79.8408,79.8795,79.8408,79.8698,4147.0
2023-12-28 13:50:00,82.51,82.52,82.49,82.5,7666.0,79.8795,79.8892,79.8602,79.8698,7666.0
2023-12-28 13:55:00,82.48,82.49,82.46,82.48,7298.0,79.8505,79.8602,79.8311,79.8505,7298.0
2023-12-28 14:00:00,82.47,82.52,82.47,82.51,5061.0,79.8408,79.8892,79.8408,79.8795,5061.0
2023-12-28 14:05:00,82.51,82.53,82.49,82.53,4386.0,79.8795,79.8989,79.8602,79.8989,4386.0
2023-12-28 14:10:00,82.53,82.58,82.52,82.55,8434.0,79.8989,79.9473,79.8892,79.9182,8434.0
2023-12-28 14:15:00,82.54,82.58,82.5,82.5,4644.0,79.9086,79.9473,79.8698,79.8698,4644.0
2023-12-28 14:20:00,82.5,82.51,82.47,82.51,6412.0,79.8698,79.8795,79.8408,79.8795,6412.0
2023-12-28 14:25:00,82.51,82.52,82.49,82.52,5585.0,79.8795,79.8892,79.8602,79.8892,5585.0
2023-12-28 14:30:00,82.52,82.57,82.51,82.53,5582.0,79.8892,79.9376,79.8795,79.8989,5582.0
2023-12-28 14:35:00,82.54,82.54,82.5,82.51,4229.0,79.9086,79.9086,79.8698,79.8795,4229.0
2023-12-28 14:40:00,82.51,82.52,82.47,82.49,3475.0,79.8795,79.8892,79.8408,79.8602,3475.0
2023-12-28 14:45:00,82.48,82.53,82.48,82.53,5592.0,79.8505,79.8989,79.8505,79.8989,5592.0
2023-12-28 14:50:00,82.54,82.54,82.46,82.46,4473.0,79.9086,79.9086,79.8311,79.8311,4473.0
2023-12-28 14:55:00,82.45,82.52,82.45,82.51,3839.0,79.8214,79.8892,79.8214,79.8795,3839.0
2023-12-28 15:00:00,82.51,82.56,82.51,82.54,8271.0,79.8795,79.9279,79.8795,79.9086,8271.0
2023-12-28 15:05:00,82.53,82.57,82.5,82.51,8751.0,79.8989,79.9376,79.8698,79.8795,8751.0
2023-12-28 15:10:00,82.52,82.54,82.47,82.52,14437.0,79.8892,79.9086,79.8408,79.8892,14437.0
2023-12-28 15:15:00,82.52,82.59,82.5,82.59,10255.0,79.8892,79.957,79.8698,79.957,10255.0
2023-12-28 15:20:00,82.59,82.59,82.51,82.52,12104.0,79.957,79.957,79.8795,79.8892,12104.0
2023-12-28 15:25:00,82.52,82.54,82.5,82.52,6987.0,79.8892,79.9086,79.8698,79.8892,6987.0
2023-12-28 15:30:00,82.52,82.52,82.45,82.45,11774.0,79.8892,79.8892,79.8214,79.8214,11774.0
2023-12-28 15:35:00,82.45,82.49,82.44,82.47,19447.0,79.8214,79.8602,79.8118,79.8408,19447.0
2023-12-28 15:40:00,82.47,82.52,82.46,82.5,17041.0,79.8408,79.8892,79.8311,79.8698,17041.0
2023-12-28 15:45:00,82.49,82.49,82.28,82.28,18715.0,79.8602,79.8602,79.6569,79.6569,18715.0
2023-12-28 15:50:00,82.25,82.35,82.14,82.14,40331.0,79.6278,79.7246,79.5213,79.5213,40331.0
2023-12-28 15:55:00,82.14,82.19,82.08,82.14,171938.0,79.5213,79.5697,79.4632,79.5213,171938.0
2023-12-29 09:30:00,82.23,82.4,82.0,82.37,12018.0,79.6084,79.773,79.3858,79.744,12018.0
2023-12-29 09:35:00,82.38,82.42,82.28,82.32,3818.0,79.7537,79.7924,79.6569,79.6956,3818.0
2023-12-29 09:40:00,82.33,82.45,82.33,82.45,5331.0,79.7053,79.8214,79.7053,79.8214,5331.0
2023-12-29 09:45:00,82.46,82.51,82.19,82.2,8373.0,79.8311,79.8795,79.5697,79.5794,8373.0
2023-12-29 09:50:00,82.22,82.4,82.22,82.4,4570.0,79.5988,79.773,79.5988,79.773,4570.0
2023-12-29 09:55:00,82.4,82.4,82.22,82.35,4619.0,79.773,79.773,79.5988,79.7246,4619.0
2023-12-29 10:00:00,82.36,82.47,82.36,82.42,8111.0,79.7343,79.8408,79.7343,79.7924,8111.0
2023-12-29 10:05:00,82.42,82.48,82.32,82.33,3952.0,79.7924,79.8505,79.6956,79.7053,3952.0
2023-12-29 10:10:00,82.33,82.34,82.22,82.26,10309.0,79.7053,79.7149,79.5988,79.6375,10309.0
2023-12-29 10:15:00,82.25,82.31,82.25,82.31,4365.0,79.6278,79.6859,79.6278,79.6859,4365.0
2023-12-29 10:20:00,82.32,82.41,82.32,82.39,6258.0,79.6956,79.7827,79.6956,79.7633,6258.0
2023-12-29 10:25:00,82.41,82.47,82.38,82.45,3789.0,79.7827,79.8408,79.7537,79.8214,3789.0
2023-12-29 10:30:00,82.46,82.46,82.38,82.46,10954.0,79.8311,79.8311,79.7537,79.8311,10954.0
2023-12-29 10:35:00,82.47,82.53,82.46,82.53,2829.0,79.8408,79.8989,79.8311,79.8989,2829.0
2023-12-29 10:40:00,82.53,82.61,82.49,82.61,5159.0,79.8989,79.9763,79.8602,79.9763,5159.0
2023-12-29 10:45:00,82.6,82.64,82.41,82.48,10819.0,79.9667,80.0054,79.7827,79.8505,10819.0
2023-12-29 10:50:00,82.49,82.51,82.43,82.48,3340.0,79.8602,79.8795,79.8021,79.8505,3340.0
2023-12-29 10:55:00,82.48,82.55,82.46,82.47,3465.0,79.8505,79.9182,79.8311,79.8408,3465.0
2023-12-29 11:00:00,82.47,82.55,82.46,82.53,4766.0,79.8408,79.9182,79.8311,79.8989,4766.0
2023-12-29 11:05:00,82.53,82.61,82.51,82.54,3624.0,79.8989,79.9763,79.8795,79.9086,3624.0
2023-12-29 11:10:00,82.56,82.56,82.51,82.53,6451.0,79.9279,79.9279,79.8795,79.8989,6451.0
2023-12-29 11:15:00,82.52,82.52,82.43,82.45,4399.0,79.8892,79.8892,79.8021,79.8214,4399.0
2023-12-29 11:20:00,82.45,82.48,82.38,82.45,4980.0,79.8214,79.8505,79.7537,79.8214,4980.0
2023-12-29 11:25:00,82.45,82.47,82.35,82.36,5180.0,79.8214,79.8408,79.7246,79.7343,5180.0
2023-12-29 11:30:00,82.37,82.41,82.36,82.37,3750.0,79.744,79.7827,79.7343,79.744,3750.0
2023-12-29 11:35:00,82.35,82.4,82.35,82.4,3725.0,79.7246,79.773,79.7246,79.773,3725.0
2023-12-29 11:40:00,82.42,82.43,82.36,82.38,3121.0,79.7924,79.8021,79.7343,79.7537,3121.0
2023-12-29 11:45:00,82.38,82.42,82.33,82.33,10295.0,79.7537,79.7924,79.7053,79.7053,10295.0
2023-12-29 11:50:00,82.31,82.31,82.21,82.24,4730.0,79.6859,79.6859,79.5891,79.6181,4730.0
2023-12-29 11:55:00,82.23,82.25,82.22,82.24,3832.0,79.6084,79.6278,79.5988,79.6181,3832.0
2023-12-29 12:00:00,82.24,82.26,82.11,82.12,4981.0,79.6181,79.6375,79.4923,79.502,4981.0
2023-12-29 12:05:00,82.12,82.16,82.1,82.16,2701.0,79.502,79.5407,79.4826,79.5407,2701.0
2023-12-29 12:10:00,82.17,82.17,82.09,82.13,3500.0,79.5504,79.5504,79.4729,79.5116,3500.0
2023-12-29 12:15:00,82.13,82.15,82.08,82.15,3800.0,79.5116,79.531,79.4632,79.531,3800.0
2023-12-29 12:20:00,82.16,82.16,82.06,82.09,3449.0,79.5407,79.5407,79.4439,79.4729,3449.0
2023-12-29 12:25:00,82.08,82.15,82.08,82.15,2482.0,79.4632,79.531,79.4632,79.531,2482.0
2023-12-29 12:30:00,82.17,82.2,82.17,82.19,3599.0,79.5504,79.5794,79.5504,79.5697,3599.0
2023-12-29 12:35:00,82.19,82.26,82.19,82.22,3415.0,79.5697,79.6375,79.5697,79.5988,3415.0
2023-12-29 12:40:00,82.24,82.26,82.24,82.24,3169.0,79.6181,79.6375,79.6181,79.6181,3169.0
2023-12-29 12:45:00,82.24,82.26,82.19,82.19,4199.0,79.6181,79.6375,79.5697,79.5697,4199.0
2023-12-29 12:50:00,82.2,82.23,82.2,82.21,1958.0,79.5794,79.6084,79.5794,79.5891,1958.0
2023-12-29 12:55:00,82.22,82.3,82.21,82.25,4225.0,79.5988,79.6762,79.5891,79.6278,4225.0
2023-12-29 13:00:00,82.27,82.33,82.26,82.31,1912.0,79.6472,79.7053,79.6375,79.6859,1912.0
2023-12-29 13:05:00,82.33,82.33,82.29,82.31,7963.0,79.7053,79.7053,79.6665,79.6859,7963.0
2023-12-29 13:10:00,82.32,82.36,82.29,82.3,5287.0,79.6956,79.7343,79.6665,79.6762,5287.0
2023-12-29 13:15:00,82.31,82.31,82.23,82.25,4878.0,79.6859,79.6859,79.6084,79.6278,4878.0
2023-12-29 13:20:00,82.25,82.26,82.23,82.25,4791.0,79.6278,79.6375,79.6084,79.6278,4791.0
2023-12-29 13:25:00,82.26,82.27,82.23,82.25,1970.0,79.6375,79.6472,79.6084,79.6278,1970.0
2023-12-29 13:30:00,82.26,82.31,82.26,82.26,4593.0,79.6375,79.6859,79.6375,79.6375,4593.0
2023-12-29 13:35:00,82.28,82.32,82.27,82.32,3702.0,79.6569,79.6956,79.6472,79.6956,3702.0
2023-12-29 13:40:00,82.31,82.31,82.27,82.3,8106.0,79.6859,79.6859,79.6472,79.6762,8106.0
2023-12-29 13:45:00,82.3,82.3,82.24,82.26,4843.0,79.6762,79.6762,79.6181,79.6375,4843.0
2023-12-29 13:50:00,82.27,82.29,82.22,82.22,5699.0,79.6472,79.6665,79.5988,79.5988,5699.0
2023-12-29 13:55:00,82.23,82.24,82.2,82.22,2305.0,79.6084,79.6181,79.5794,79.5988,2305.0
2023-12-29 14:00:00,82.22,82.27,82.22,82.25,4284.0,79.5988,79.6472,79.5988,79.6278,4284.0
2023-12-29 14:05:00,82.26,82.28,82.25,82.27,3937.0,79.6375,79.6569,79.6278,79.6472,3937.0
2023-12-29 14:10:00,82.27,82.27,82.24,82.26,4776.0,79.6472,79.6472,79.6181,79.6375,4776.0
2023-12-29 14:15:00,82.24,82.29,82.24,82.29,4568.0,79.6181,79.6665,79.6181,79.6665,4568.0
2023-12-29 14:20:00,82.29,82.34,82.29,82.32,4948.0,79.6665,79.7149,79.6665,79.6956,4948.0
2023-12-29 14:25:00,82.33,82.36,82.32,82.32,4438.0,79.7053,79.7343,79.6956,79.6956,4438.0
2023-12-29 14:30:00,82.33,82.38,82.33,82.37,3691.0,79.7053,79.7537,79.7053,79.744,3691.0
2023-12-29 14:35:00,82.37,82.38,82.36,82.36,2967.0,79.744,79.7537,79.7343,79.7343,2967.0
2023-12-29 14:40:00,82.36,82.41,82.36,82.4,7741.0,79.7343,79.7827,79.7343,79.773,7741.0
2023-12-29 14:45:00,82.4,82.45,82.39,82.42,4680.0,79.773,79.8214,79.7633,79.7924,4680.0
2023-12-29 14:50:00,82.41,82.45,82.4,82.43,6368.0,79.7827,79.8214,79.773,79.8021,6368.0
2023-12-29 14:55:00,82.43,82.45,82.42,82.42,4102.0,79.8021,79.8214,79.7924,79.7924,4102.0
2023-12-29 15:00:00,82.42,82.44,82.39,82.4,9149.0,79.7924,79.8118,79.7633,79.773,9149.0
2023-12-29 15:05:00,82.4,82.54,82.4,82.52,9855.0,79.773,79.9086,79.773,79.8892,9855.0
2023-12-29 15:10:00,82.54,82.54,82.48,82.51,12124.0,79.9086,79.9086,79.8505,79.8795,12124.0
2023-12-29 15:15:00,82.5,82.53,82.47,82.47,7128.0,79.8698,79.8989,79.8408,79.8408,7128.0
2023-12-29 15:20:00,82.46,82.5,82.43,82.46,7710.0,79.8311,79.8698,79.8021,79.8311,7710.0
2023-12-29 15:25:00,82.45,82.52,82.45,82.5,7059.0,79.8214,79.8892,79.8214,79.8698,7059.0
2023-12-29 15:30:00,82.5,82.51,82.46,82.49,10211.0,79.8698,79.8795,79.8311,79.8602,10211.0
2023-12-29 15:35:00,82.49,82.57,82.48,82.53,13627.0,79.8602,79.9376,79.8505,79.8989,13627.0
2023-12-29 15:40:00,82.54,82.57,82.49,82.49,13593.0,79.9086,79.9376,79.8602,79.8602,13593.0
2023-12-29 15:45:00,82.49,82.51,82.44,82.44,17466.0,79.8602,79.8795,79.8118,79.8118,17466.0
2023-12-29 15:50:00,82.44,82.58,82.4,82.41,41719.0,79.8118,79.9473,79.773,79.7827,41719.0
2023-12-29 15:55:00,82.38,82.58,82.36,82.53,112061.0,79.7537,79.9473,79.7343,79.8989,112061.0
2024-01-02 09:30:00,82.55,82.88,82.29,82.88,38205.0,79.9182,80.2377,79.6665,80.2377,38205.0
2024-01-02 09:35:00,82.87,82.93,82.73,82.75,10925.0,80.228,80.2861,80.0925,80.1119,10925.0
2024-01-02 09:40:00,82.78,82.91,82.69,82.71,27681.0,80.1409,80.2668,80.0538,80.0731,27681.0
2024-01-02 09:45:00,82.77,82.86,82.73,82.86,8367.0,80.1312,80.2184,80.0925,80.2184,8367.0
2024-01-02 09:50:00,82.87,82.89,82.62,82.8,8871.0,80.228,80.2474,79.986,80.1603,8871.0
2024-01-02 09:55:00,82.82,83.03,82.77,83.03,6146.0,80.1796,80.3829,80.1312,80.3829,6146.0
2024-01-02 10:00:00,83.03,83.03,82.76,82.86,11250.0,80.3829,80.3829,80.1216,80.2184,11250.0
2024-01-02 10:05:00,82.87,82.94,82.77,82.81,9039.0,80.228,80.2958,80.1312,80.17,9039.0
2024-01-02 10:10:00,82.79,82.91,82.79,82.9,6311.0,80.1506,80.2668,80.1506,80.2571,6311.0
2024-01-02 10:15:00,82.87,82.89,82.76,82.8,9908.0,80.228,80.2474,80.1216,80.1603,9908.0
2024-01-02 10:20:00,82.78,82.91,82.7,82.7,11558.0,80.1409,80.2668,80.0635,80.0635,11558.0
2024-01-02 10:25:00,82.69,82.86,82.68,82.86,15037.0,80.0538,80.2184,80.0441,80.2184,15037.0
2024-01-02 10:30:00,82.89,82.89,82.73,82.8,8012.0,80.2474,80.2474,80.0925,80.1603,8012.0
2024-01-02 10:35:00,82.81,82.93,82.8,82.89,7945.0,80.17,80.2861,80.1603,80.2474,7945.0
2024-01-02 10:40:00,82.87,82.98,82.86,82.93,4883.0,80.228,80.3345,80.2184,80.2861,4883.0
2024-01-02 10:45:00,82.93,83.04,82.93,83.04,8028.0,80.2861,80.3926,80.2861,80.3926,8028.0
2024-01-02 10:50:00,83.04,83.05,82.86,82.88,12960.0,80.3926,80.4023,80.2184,80.2377,12960.0
2024-01-02 10:55:00,82.86,82.94,82.81,82.94,10094.0,80.2184,80.2958,80.17,80.2958,10094.0
2024-01-02 11:00:00,82.91,82.97,82.88,82.97,5330.0,80.2668,80.3249,80.2377,80.3249,5330.0
2024-01-02 11:05:00,82.99,83.0,82.82,82.91,9012.0,80.3442,80.3539,80.1796,80.2668,9012.0
2024-01-02 11:10:00,82.95,82.96,82.87,82.9,8484.0,80.3055,80.3152,80.228,80.2571,8484.0
2024-01-02 11:15:00,82.92,82.95,82.77,82.77,7303.0,80.2765,80.3055,80.1312,80.1312,7303.0
2024-01-02 11:20:00,82.77,82.82,82.75,82.75,10194.0,80.1312,80.1796,80.1119,80.1119,10194.0
2024-01-02 11:25:00,82.76,82.79,82.72,82.79,17923.0,80.1216,80.1506,80.0828,80.1506,17923.0
2024-01-02 11:30:00,82.8,82.84,82.74,82.83,14324.0,80.1603,80.199,80.1022,80.1893,14324.0
2024-01-02 11:35:00,82.87,82.9,82.79,82.8,2727.0,80.228,80.2571,80.1506,80.1603,2727.0
2024-01-02 11:40:00,82.8,82.87,82.78,82.87,15009.0,80.1603,80.228,80.1409,80.228,15009.0
2024-01-02 11:45:00,82.86,82.98,82.86,82.98,5077.0,80.2184,80.3345,80.2184,80.3345,5077.0
2024-01-02 11:50:00,82.98,83.01,82.94,82.97,7973.0,80.3345,80.3636,80.2958,80.3249,7973.0
2024-01-02 11:55:00,82.97,83.0,82.93,82.95,6433.0,80.3249,80.3539,80.2861,80.3055,6433.0
2024-01-02 12:00:00,82.95,82.98,82.88,82.89,18498.0,80.3055,80.3345,80.2377,80.2474,18498.0
2024-01-02 12:05:00,82.88,82.95,82.88,82.93,4009.0,80.2377,80.3055,80.2377,80.2861,4009.0
2024-01-02 12:10:00,82.95,83.0,82.92,82.95,3430.0,80.3055,80.3539,80.2765,80.3055,3430.0
2024-01-02 12:15:00,82.95,82.99,82.86,82.91,12095.0,80.3055,80.3442,80.2184,80.2668,12095.0
2024-01-02 12:20:00,82.92,82.95,82.85,82.86,4345.0,80.2765,80.3055,80.2087,80.2184,4345.0
2024-01-02 12:25:00,82.89,82.94,82.89,82.92,3833.0,80.2474,80.2958,80.2474,80.2765,3833.0
2024-01-02 12:30:00,82.93,82.97,82.89,82.89,5747.0,80.2861,80.3249,80.2474,80.2474,5747.0
2024-01-02 12:35:00,82.88,82.97,82.88,82.97,3979.0,80.2377,80.3249,80.2377,80.3249,3979.0
2024-01-02 12:40:00,82.97,82.97,82.87,82.88,11766.0,80.3249,80.3249,80.228,80.2377,11766.0
2024-01-02 12:45:00,82.86,82.91,82.84,82.9,7592.0,80.2184,80.2668,80.199,80.2571,7592.0
2024-01-02 12:50:00,82.89,82.89,82.8,82.82,7437.0,80.2474,80.2474,80.1603,80.1796,7437.0
2024-01-02 12:55:00,82.82,82.85,82.78,82.85,4855.0,80.1796,80.2087,80.1409,80.2087,4855.0
2024-01-02 13:00:00,82.85,82.89,82.81,82.87,6480.0,80.2087,80.2474,80.17,80.228,6480.0
2024-01-02 13:05:00,82.87,82.91,82.87,82.87,8049.0,80.228,80.2668,80.228,80.228,8049.0
2024-01-02 13:10:00,82.88,82.94,82.86,82.92,15137.0,80.2377,80.2958,80.2184,80.2765,15137.0
2024-01-02 13:15:00,82.92,82.99,82.91,82.98,8904.0,80.2765,80.3442,80.2668,80.3345,8904.0
2024-01-02 13:20:00,82.99,83.03,82.94,83.03,5195.0,80.3442,80.3829,80.2958,80.3829,5195.0
2024-01-02 13:25:00,83.03,83.1,83.01,83.06,8145.0,80.3829,80.4507,80.3636,80.412,8145.0
2024-01-02 13:30:00,83.02,83.07,83.01,83.06,5065.0,80.3733,80.4217,80.3636,80.412,5065.0
2024-01-02 13:35:00,83.07,83.14,83.07,83.1,8094.0,80.4217,80.4894,80.4217,80.4507,8094.0
2024-01-02 13:40:00,83.09,83.11,83.05,83.1,10394.0,80.441,80.4604,80.4023,80.4507,10394.0
2024-01-02 13:45:00,83.1,83.13,83.08,83.13,6834.0,80.4507,80.4798,80.4314,80.4798,6834.0
2024-01-02 13:50:00,83.13,83.17,83.11,83.14,17041.0,80.4798,80.5185,80.4604,80.4894,17041.0
2024-01-02 13:55:00,83.16,83.27,83.16,83.27,6796.0,80.5088,80.6153,80.5088,80.6153,6796.0
2024-01-02 14:00:00,83.26,83.28,83.19,83.23,6310.0,80.6056,80.625,80.5378,80.5766,6310.0
2024-01-02 14:05:00,83.22,83.25,83.18,83.25,7350.0,80.5669,80.5959,80.5282,80.5959,7350.0
2024-01-02 14:10:00,83.24,83.26,83.22,83.25,6776.0,80.5863,80.6056,80.5669,80.5959,6776.0
2024-01-02 14:15:00,83.25,83.28,83.25,83.27,6366.0,80.5959,80.625,80.5959,80.6153,6366.0
2024-01-02 14:20:00,83.27,83.3,83.24,83.24,6809.0,80.6153,80.6443,80.5863,80.5863,6809.0
2024-01-02 14:25:00,83.24,83.24,83.13,83.19,25117.0,80.5863,80.5863,80.4798,80.5378,25117.0
2024-01-02 14:30:00,83.19,83.24,83.15,83.17,10840.0,80.5378,80.5863,80.4991,80.5185,10840.0
2024-01-02 14:35:00,83.16,83.26,83.12,83.2,22920.0,80.5088,80.6056,80.4701,80.5475,22920.0
2024-01-02 14:40:00,83.2,83.21,83.14,83.15,10498.0,80.5475,80.5572,80.4894,80.4991,10498.0
2024-01-02 14:45:00,83.14,83.18,83.13,83.14,4203.0,80.4894,80.5282,80.4798,80.4894,4203.0
2024-01-02 14:50:00,83.1,83.12,83.01,83.04,5694.0,80.4507,80.4701,80.3636,80.3926,5694.0
2024-01-02 14:55:00,83.05,83.08,83.03,83.03,6751.0,80.4023,80.4314,80.3829,80.3829,6751.0
2024-01-02 15:00:00,83.03,83.17,83.02,83.13,9474.0,80.3829,80.5185,80.3733,80.4798,9474.0
2024-01-02 15:05:00,83.13,83.13,83.06,83.06,11432.0,80.4798,80.4798,80.412,80.412,11432.0
2024-01-02 15:10:00,83.06,83.09,83.03,83.09,5967.0,80.412,80.441,80.3829,80.441,5967.0
2024-01-02 15:15:00,83.09,83.1,83.0,83.06,12051.0,80.441,80.4507,80.3539,80.412,12051.0
2024-01-02 15:20:00,83.05,83.1,83.02,83.05,6058.0,80.4023,80.4507,80.3733,80.4023,6058.0
2024-01-02 15:25:00,83.07,83.12,83.05,83.05,17991.0,80.4217,80.4701,80.4023,80.4023,17991.0
2024-01-02 15:30:00,83.05,83.1,83.0,83.07,17151.0,80.4023,80.4507,80.3539,80.4217,17151.0
2024-01-02 15:35:00,83.07,83.12,83.04,83.08,29956.0,80.4217,80.4701,80.3926,80.4314,29956.0
2024-01-02 15:40:00,83.07,83.07,83.0,83.03,17205.0,80.4217,80.4217,80.3539,80.3829,17205.0
2024-01-02 15:45:00,83.04,83.07,83.02,83.06,18852.0,80.3926,80.4217,80.3733,80.412,18852.0
2024-01-02 15:50:00,83.06,83.2,83.04,83.15,45541.0,80.412,80.5475,80.3926,80.4991,45541.0
2024-01-02 15:55:00,83.16,83.28,83.08,83.28,162287.0,80.5088,80.625,80.4314,80.625,162287.0
2024-01-03 09:30:00,83.37,83.75,82.66,83.72,44574.0,80.7121,81.08,80.0247,81.0509,44574.0
2024-01-03 09:35:00,83.75,83.78,83.52,83.65,10733.0,81.08,81.109,80.8573,80.9832,10733.0
2024-01-03 09:40:00,83.65,83.76,83.36,83.42,10703.0,80.9832,81.0897,80.7024,80.7605,10703.0
2024-01-03 09:45:00,83.4,83.69,83.39,83.67,6454.0,80.7411,81.0219,80.7315,81.0025,6454.0
2024-01-03 09:50:00,83.71,83.71,83.52,83.63,15122.0,81.0413,81.0413,80.8573,80.9638,15122.0
2024-01-03 09:55:00,83.65,83.78,83.64,83.75,8802.0,80.9832,81.109,80.9735,81.08,8802.0
2024-01-03 10:00:00,83.75,83.79,83.51,83.62,11887.0,81.08,81.1187,80.8476,80.9541,11887.0
2024-01-03 10:05:00,83.73,83.73,83.58,83.62,15640.0,81.0606,81.0606,80.9154,80.9541,15640.0
2024-01-03 10:10:00,83.66,83.73,83.6,83.62,12104.0,80.9929,81.0606,80.9348,80.9541,12104.0
2024-01-03 10:15:00,83.6,83.69,83.56,83.61,9352.0,80.9348,81.0219,80.896,80.9445,9352.0
2024-01-03 10:20:00,83.57,83.79,83.57,83.69,9174.0,80.9057,81.1187,80.9057,81.0219,9174.0
2024-01-03 10:25:00,83.7,83.81,83.7,83.77,8740.0,81.0316,81.1381,81.0316,81.0994,8740.0
2024-01-03 10:30:00,83.78,83.87,83.72,83.87,14624.0,81.109,81.1962,81.0509,81.1962,14624.0
2024-01-03 10:35:00,83.86,83.91,83.8,83.9,13432.0,81.1865,81.2349,81.1284,81.2252,13432.0
2024-01-03 10:40:00,83.88,83.93,83.68,83.72,10946.0,81.2058,81.2543,81.0122,81.0509,10946.0
2024-01-03 10:45:00,83.73,83.86,83.72,83.72,6563.0,81.0606,81.1865,81.0509,81.0509,6563.0
2024-01-03 10:50:00,83.71,83.73,83.63,83.64,5486.0,81.0413,81.0606,80.9638,80.9735,5486.0
2024-01-03 10:55:00,83.62,83.64,83.55,83.55,7933.0,80.9541,80.9735,80.8864,80.8864,7933.0
2024-01-03 11:00:00,83.54,83.58,83.36,83.36,39558.0,80.8767,80.9154,80.7024,80.7024,39558.0
2024-01-03 11:05:00,83.39,83.7,83.39,83.7,8150.0,80.7315,81.0316,80.7315,81.0316,8150.0
2024-01-03 11:10:00,83.67,83.67,83.58,83.58,3525.0,81.0025,81.0025,80.9154,80.9154,3525.0
2024-01-03 11:15:00,83.57,83.6,83.5,83.56,6303.0,80.9057,80.9348,80.838,80.896,6303.0
2024-01-03 11:20:00,83.6,83.66,83.57,83.63,6380.0,80.9348,80.9929,80.9057,80.9638,6380.0
2024-01-03 11:25:00,83.63,83.63,83.56,83.59,7841.0,80.9638,80.9638,80.896,80.9251,7841.0
2024-01-03 11:30:00,83.63,83.65,83.56,83.65,6480.0,80.9638,80.9832,80.896,80.9832,6480.0
2024-01-03 11:35:00,83.69,83.74,83.66,83.72,5029.0,81.0219,81.0703,80.9929,81.0509,5029.0
2024-01-03 11:40:00,83.71,83.77,83.7,83.73,15388.0,81.0413,81.0994,81.0316,81.0606,15388.0
2024-01-03 11:45:00,83.72,83.78,83.67,83.77,6101.0,81.0509,81.109,81.0025,81.0994,6101.0
2024-01-03 11:50:00,83.78,83.81,83.76,83.78,4006.0,81.109,81.1381,81.0897,81.109,4006.0
2024-01-03 11:55:00,83.77,83.77,83.59,83.59,3580.0,81.0994,81.0994,80.9251,80.9251,3580.0
2024-01-03 12:00:00,83.6,83.63,83.59,83.63,3584.0,80.9348,80.9638,80.9251,80.9638,3584.0
2024-01-03 12:05:00,83.63,83.64,83.55,83.56,3669.0,80.9638,80.9735,80.8864,80.896,3669.0
2024-01-03 12:10:00,83.56,83.58,83.5,83.5,3207.0,80.896,80.9154,80.838,80.838,3207.0
2024-01-03 12:15:00,83.51,83.52,83.45,83.46,4478.0,80.8476,80.8573,80.7896,80.7992,4478.0
2024-01-03 12:20:00,83.46,83.51,83.45,83.49,5681.0,80.7992,80.8476,80.7896,80.8283,5681.0
2024-01-03 12:25:00,83.48,83.56,83.48,83.52,5433.0,80.8186,80.896,80.8186,80.8573,5433.0
2024-01-03 12:30:00,83.55,83.58,83.53,83.58,3545.0,80.8864,80.9154,80.867,80.9154,3545.0
2024-01-03 12:35:00,83.58,83.58,83.52,83.57,5467.0,80.9154,80.9154,80.8573,80.9057,5467.0
2024-01-03 12:40:00,83.57,83.62,83.57,83.59,8292.0,80.9057,80.9541,80.9057,80.9251,8292.0
2024-01-03 12:45:00,83.59,83.59,83.5,83.52,2430.0,80.9251,80.9251,80.838,80.8573,2430.0
2024-01-03 12:50:00,83.54,83.54,83.44,83.44,3476.0,80.8767,80.8767,80.7799,80.7799,3476.0
2024-01-03 12:55:00,83.43,83.45,83.41,83.44,7625.0,80.7702,80.7896,80.7508,80.7799,7625.0
2024-01-03 13:00:00,83.43,83.49,83.41,83.42,3812.0,80.7702,80.8283,80.7508,80.7605,3812.0
2024-01-03 13:05:00,83.4,83.43,83.39,83.4,5046.0,80.7411,80.7702,80.7315,80.7411,5046.0
2024-01-03 13:10:00,83.42,83.46,83.38,83.46,4923.0,80.7605,80.7992,80.7218,80.7992,4923.0
2024-01-03 13:15:00,83.45,83.48,83.45,83.45,2919.0,80.7896,80.8186,80.7896,80.7896,2919.0
2024-01-03 13:20:00,83.46,83.51,83.45,83.51,5219.0,80.7992,80.8476,80.7896,80.8476,5219.0
2024-01-03 13:25:00,83.49,83.51,83.48,83.49,3368.0,80.8283,80.8476,80.8186,80.8283,3368.0
2024-01-03 13:30:00,83.48,83.5,83.44,83.48,3746.0,80.8186,80.838,80.7799,80.8186,3746.0
2024-01-03 13:35:00,83.49,83.53,83.47,83.52,2689.0,80.8283,80.867,80.8089,80.8573,2689.0
2024-01-03 13:40:00,83.52,83.57,83.48,83.48,3234.0,80.8573,80.9057,80.8186,80.8186,3234.0
2024-01-03 13:45:00,83.48,83.49,83.43,83.48,4292.0,80.8186,80.8283,80.7702,80.8186,4292.0
2024-01-03 13:50:00,83.49,83.5,83.47,83.47,3561.0,80.8283,80.838,80.8089,80.8089,3561.0
2024-01-03 13:55:00,83.45,83.48,83.41,83.42,1646.0,80.7896,80.8186,80.7508,80.7605,1646.0
2024-01-03 14:00:00,83.41,83.46,83.38,83.38,6904.0,80.7508,80.7992,80.7218,80.7218,6904.0
2024-01-03 14:05:00,83.39,83.4,83.32,83.4,5485.0,80.7315,80.7411,80.6637,80.7411,5485.0
2024-01-03 14:10:00,83.39,83.43,83.35,83.36,5641.0,80.7315,80.7702,80.6927,80.7024,5641.0
2024-01-03 14:15:00,83.32,83.35,83.29,83.32,8948.0,80.6637,80.6927,80.6347,80.6637,8948.0
2024-01-03 14:20:00,83.32,83.34,83.28,83.34,13412.0,80.6637,80.6831,80.625,80.6831,13412.0
2024-01-03 14:25:00,83.32,83.47,83.32,83.43,8637.0,80.6637,80.8089,80.6637,80.7702,8637.0
2024-01-03 14:30:00,83.44,83.46,83.3,83.41,28162.0,80.7799,80.7992,80.6443,80.7508,28162.0
2024-01-03 14:35:00,83.41,83.44,83.37,83.41,5751.0,80.7508,80.7799,80.7121,80.7508,5751.0
2024-01-03 14:40:00,83.37,83.41,83.36,83.41,2593.0,80.7121,80.7508,80.7024,80.7508,2593.0
2024-01-03 14:45:00,83.4,83.4,83.27,83.35,7270.0,80.7411,80.7411,80.6153,80.6927,7270.0
2024-01-03 14:50:00,83.38,83.38,83.3,83.3,6657.0,80.7218,80.7218,80.6443,80.6443,6657.0
2024-01-03 14:55:00,83.29,83.31,83.21,83.22,11712.0,80.6347,80.654,80.5572,80.5669,11712.0
2024-01-03 15:00:00,83.2,83.23,83.13,83.21,6637.0,80.5475,80.5766,80.4798,80.5572,6637.0
2024-01-03 15:05:00,83.19,83.21,83.12,83.17,5169.0,80.5378,80.5572,80.4701,80.5185,5169.0
2024-01-03 15:10:00,83.17,83.18,83.14,83.17,5636.0,80.5185,80.5282,80.4894,80.5185,5636.0
2024-01-03 15:15:00,83.16,83.21,83.1,83.19,22011.0,80.5088,80.5572,80.4507,80.5378,22011.0
2024-01-03 15:20:00,83.2,83.26,83.19,83.23,10502.0,80.5475,80.6056,80.5378,80.5766,10502.0
2024-01-03 15:25:00,83.23,83.3,83.22,83.3,21402.0,80.5766,80.6443,80.5669,80.6443,21402.0
2024-01-03 15:30:00,83.33,83.4,83.29,83.35,30229.0,80.6734,80.7411,80.6347,80.6927,30229.0
2024-01-03 15:35:00,83.34,83.37,83.27,83.31,12455.0,80.6831,80.7121,80.6153,80.654,12455.0
2024-01-03 15:40:00,83.29,83.31,83.21,83.21,11973.0,80.6347,80.654,80.5572,80.5572,11973.0
2024-01-03 15:45:00,83.2,83.27,83.19,83.22,28996.0,80.5475,80.6153,80.5378,80.5669,28996.0
2024-01-03 15:50:00,83.2,83.23,83.05,83.07,53854.0,80.5475,80.5766,80.4023,80.4217,53854.0
2024-01-03 15:55:00,83.07,83.22,83.07,83.18,110333.0,80.4217,80.5669,80.4217,80.5282,110333.0
2024-01-04 09:30:00,82.73,83.51,82.73,83.29,64059.0,80.0925,80.8476,80.0925,80.6347,64059.0
2024-01-04 09:35:00,83.25,83.38,83.12,83.12,11454.0,80.5959,80.7218,80.4701,80.4701,11454.0
2024-01-04 09:40:00,83.17,83.35,83.13,83.19,11357.0,80.5185,80.6927,80.4798,80.5378,11357.0
2024-01-04 09:45:00,83.13,83.33,83.08,83.28,8195.0,80.4798,80.6734,80.4314,80.625,8195.0
2024-01-04 09:50:00,83.33,83.43,83.23,83.29,5727.0,80.6734,80.7702,80.5766,80.6347,5727.0
2024-01-04 09:55:00,83.32,83.53,83.28,83.53,7634.0,80.6637,80.867,80.625,80.867,7634.0
2024-01-04 10:00:00,83.53,83.53,83.38,83.47,8613.0,80.867,80.867,80.7218,80.8089,8613.0
2024-01-04 10:05:00,83.46,83.46,83.34,83.46,6087.0,80.7992,80.7992,80.6831,80.7992,6087.0
2024-01-04 10:10:00,83.48,83.53,83.4,83.42,9134.0,80.8186,80.867,80.7411,80.7605,9134.0
2024-01-04 10:15:00,83.42,83.43,83.28,83.37,13324.0,80.7605,80.7702,80.625,80.7121,13324.0
2024-01-04 10:20:00,83.35,83.41,83.31,83.33,6734.0,80.6927,80.7508,80.654,80.6734,6734.0
2024-01-04 10:25:00,83.34,83.41,83.32,83.35,7234.0,80.6831,80.7508,80.6637,80.6927,7234.0
2024-01-04 10:30:00,83.34,83.35,83.22,83.3,9377.0,80.6831,80.6927,80.5669,80.6443,9377.0
2024-01-04 10:35:00,83.33,83.33,83.16,83.17,22873.0,80.6734,80.6734,80.5088,80.5185,22873.0
2024-01-04 10:40:00,83.15,83.36,83.11,83.35,19932.0,80.4991,80.7024,80.4604,80.6927,19932.0
2024-01-04 10:45:00,83.37,83.38,83.26,83.31,11601.0,80.7121,80.7218,80.6056,80.654,11601.0
2024-01-04 10:50:00,83.34,83.34,83.16,83.22,19727.0,80.6831,80.6831,80.5088,80.5669,19727.0
2024-01-04 10:55:00,83.21,83.34,83.2,83.29,15681.0,80.5572,80.6831,80.5475,80.6347,15681.0
2024-01-04 11:00:00,83.29,83.29,83.17,83.26,21852.0,80.6347,80.6347,80.5185,80.6056,21852.0
2024-01-04 11:05:00,83.3,83.31,83.23,83.23,13222.0,80.6443,80.654,80.5766,80.5766,13222.0
2024-01-04 11:10:00,83.22,83.31,83.22,83.26,12463.0,80.5669,80.654,80.5669,80.6056,12463.0
2024-01-04 11:15:00,83.28,83.3,83.24,83.25,14962.0,80.625,80.6443,80.5863,80.5959,14962.0
2024-01-04 11:20:00,83.27,83.29,83.25,83.29,8608.0,80.6153,80.6347,80.5959,80.6347,8608.0
2024-01-04 11:25:00,83.29,83.31,83.18,83.19,14320.0,80.6347,80.654,80.5282,80.5378,14320.0
2024-01-04 11:30:00,83.2,83.26,83.13,83.18,16191.0,80.5475,80.6056,80.4798,80.5282,16191.0
2024-01-04 11:35:00,83.19,83.21,83.05,83.05,4919.0,80.5378,80.5572,80.4023,80.4023,4919.0
2024-01-04 11:40:00,83.06,83.08,83.05,83.06,6516.0,80.412,80.4314,80.4023,80.412,6516.0
2024-01-04 11:45:00,83.05,83.1,83.03,83.1,8959.0,80.4023,80.4507,80.3829,80.4507,8959.0
2024-01-04 11:50:00,83.1,83.22,83.09,83.2,7931.0,80.4507,80.5669,80.441,80.5475,7931.0
2024-01-04 11:55:00,83.2,83.21,83.16,83.19,5982.0,80.5475,80.5572,80.5088,80.5378,5982.0
2024-01-04 12:00:00,83.2,83.22,83.18,83.2,10761.0,80.5475,80.5669,80.5282,80.5475,10761.0
2024-01-04 12:05:00,83.19,83.25,83.17,83.2,9552.0,80.5378,80.5959,80.5185,80.5475,9552.0
2024-01-04 12:10:00,83.21,83.22,83.17,83.2,8446.0,80.5572,80.5669,80.5185,80.5475,8446.0
2024-01-04 12:15:00,83.19,83.3,83.19,83.3,10882.0,80.5378,80.6443,80.5378,80.6443,10882.0
2024-01-04 12:20:00,83.3,83.3,83.2,83.22,4576.0,80.6443,80.6443,80.5475,80.5669,4576.0
2024-01-04 12:25:00,83.23,83.26,83.22,83.23,7617.0,80.5766,80.6056,80.5669,80.5766,7617.0
2024-01-04 12:30:00,83.24,83.3,83.12,83.19,19451.0,80.5863,80.6443,80.4701,80.5378,19451.0
2024-01-04 12:35:00,83.19,83.22,83.16,83.19,55997.0,80.5378,80.5669,80.5088,80.5378,55997.0
2024-01-04 12:40:00,83.19,83.19,83.04,83.04,8521.0,80.5378,80.5378,80.3926,80.3926,8521.0
2024-01-04 12:45:00,83.04,83.1,82.99,83.1,9100.0,80.3926,80.4507,80.3442,80.4507,9100.0
2024-01-04 12:50:00,83.09,83.11,83.06,83.08,2540.0,80.441,80.4604,80.412,80.4314,2540.0
2024-01-04 12:55:00,83.07,83.09,83.04,83.09,6833.0,80.4217,80.441,80.3926,80.441,6833.0
2024-01-04 13:00:00,83.1,83.14,83.1,83.11,5410.0,80.4507,80.4894,80.4507,80.4604,5410.0
2024-01-04 13:05:00,83.1,83.12,83.09,83.1,9323.0,80.4507,80.4701,80.441,80.4507,9323.0
2024-01-04 13:10:00,83.1,83.11,83.05,83.09,13061.0,80.4507,80.4604,80.4023,80.441,13061.0
2024-01-04 13:15:00,83.07,83.1,83.04,83.04,2753.0,80.4217,80.4507,80.3926,80.3926,2753.0
2024-01-04 13:20:00,83.02,83.05,82.97,82.98,9846.0,80.3733,80.4023,80.3249,80.3345,9846.0
2024-01-04 13:25:00,82.98,83.02,82.97,82.98,101740.0,80.3345,80.3733,80.3249,80.3345,101740.0
2024-01-04 13:30:00,83.0,83.05,82.95,82.97,5694.0,80.3539,80.4023,80.3055,80.3249,5694.0
2024-01-04 13:35:00,82.96,82.97,82.85,82.88,10519.0,80.3152,80.3249,80.2087,80.2377,10519.0
2024-01-04 13:40:00,82.88,82.9,82.85,82.87,5583.0,80.2377,80.2571,80.2087,80.228,5583.0
2024-01-04 13:45:00,82.88,82.88,82.84,82.86,5581.0,80.2377,80.2377,80.199,80.2184,5581.0
2024-01-04 13:50:00,82.87,82.94,82.87,82.93,4348.0,80.228,80.2958,80.228,80.2861,4348.0
2024-01-04 13:55:00,82.94,82.94,82.89,82.91,8120.0,80.2958,80.2958,80.2474,80.2668,8120.0
2024-01-04 14:00:00,82.92,83.0,82.91,82.92,6932.0,80.2765,80.3539,80.2668,80.2765,6932.0
2024-01-04 14:05:00,82.92,82.92,82.87,82.88,7508.0,80.2765,80.2765,80.228,80.2377,7508.0
2024-01-04 14:10:00,82.88,82.9,82.83,82.87,9826.0,80.2377,80.2571,80.1893,80.228,9826.0
2024-01-04 14:15:00,82.87,82.88,82.75,82.76,8618.0,80.228,80.2377,80.1119,80.1216,8618.0
2024-01-04 14:20:00,82.78,82.84,82.78,82.8,6309.0,80.1409,80.199,80.1409,80.1603,6309.0
2024-01-04 14:25:00,82.8,82.83,82.74,82.83,10848.0,80.1603,80.1893,80.1022,80.1893,10848.0
2024-01-04 14:30:00,82.81,82.82,82.75,82.75,10851.0,80.17,80.1796,80.1119,80.1119,10851.0
2024-01-04 14:35:00,82.75,82.75,82.65,82.69,7251.0,80.1119,80.1119,80.0151,80.0538,7251.0
2024-01-04 14:40:00,82.7,82.8,82.69,82.8,11616.0,80.0635,80.1603,80.0538,80.1603,11616.0
2024-01-04 14:45:00,82.78,82.8,82.77,82.8,9696.0,80.1409,80.1603,80.1312,80.1603,9696.0
2024-01-04 14:50:00,82.81,82.83,82.78,82.8,9676.0,80.17,80.1893,80.1409,80.1603,9676.0
2024-01-04 14:55:00,82.79,82.82,82.71,82.72,12296.0,80.1506,80.1796,80.0731,80.0828,12296.0
2024-01-04 15:00:00,82.73,82.73,82.59,82.62,18296.0,80.0925,80.0925,79.957,79.986,18296.0
2024-01-04 15:05:00,82.61,82.68,82.61,82.68,12845.0,79.9763,80.0441,79.9763,80.0441,12845.0
2024-01-04 15:10:00,82.69,82.69,82.62,82.62,14584.0,80.0538,80.0538,79.986,79.986,14584.0
2024-01-04 15:15:00,82.61,82.62,82.47,82.47,21079.0,79.9763,79.986,79.8408,79.8408,21079.0
2024-01-04 15:20:00,82.46,82.47,82.37,82.41,16093.0,79.8311,79.8408,79.744,79.7827,16093.0
2024-01-04 15:25:00,82.41,82.47,82.4,82.41,20062.0,79.7827,79.8408,79.773,79.7827,20062.0
2024-01-04 15:30:00,82.41,82.48,82.39,82.46,31800.0,79.7827,79.8505,79.7633,79.8311,31800.0
2024-01-04 15:35:00,82.47,82.47,82.36,82.39,40174.0,79.8408,79.8408,79.7343,79.7633,40174.0
2024-01-04 15:40:00,82.4,82.41,82.35,82.39,19807.0,79.773,79.7827,79.7246,79.7633,19807.0
2024-01-04 15:45:00,82.39,82.42,82.26,82.27,34261.0,79.7633,79.7924,79.6375,79.6472,34261.0
2024-01-04 15:50:00,82.24,82.3,82.14,82.25,87526.0,79.6181,79.6762,79.5213,79.6278,87526.0
2024-01-04 15:55:00,82.25,82.38,82.21,82.3,152764.0,79.6278,79.7537,79.5891,79.6762,152764.0
2024-01-05 09:30:00,82.46,82.51,82.33,82.48,17905.0,79.8311,79.8795,79.7053,79.8505,17905.0
2024-01-05 09:35:00,82.5,82.66,82.47,82.66,6208.0,79.8698,80.0247,79.8408,80.0247,6208.0
2024-01-05 09:40:00,82.66,82.79,82.53,82.72,8186.0,80.0247,80.1506,79.8989,80.0828,8186.0
2024-01-05 09:45:00,82.65,82.65,82.48,82.6,4766.0,80.0151,80.0151,79.8505,79.9667,4766.0
2024-01-05 09:50:00,82.58,82.6,82.41,82.42,5541.0,79.9473,79.9667,79.7827,79.7924,5541.0
2024-01-05 09:55:00,82.39,82.57,82.29,82.55,10447.0,79.7633,79.9376,79.6665,79.9182,10447.0
2024-01-05 10:00:00,82.59,82.72,82.52,82.59,9516.0,79.957,80.0828,79.8892,79.957,9516.0
2024-01-05 10:05:00,82.61,82.67,82.57,82.57,11381.0,79.9763,80.0344,79.9376,79.9376,11381.0
2024-01-05 10:10:00,82.63,82.63,82.34,82.35,23998.0,79.9957,79.9957,79.7149,79.7246,23998.0
2024-01-05 10:15:00,82.32,82.44,82.24,82.42,8263.0,79.6956,79.8118,79.6181,79.7924,8263.0
2024-01-05 10:20:00,82.44,82.46,82.37,82.46,8322.0,79.8118,79.8311,79.744,79.8311,8322.0
2024-01-05 10:25:00,82.46,82.46,82.31,82.32,11981.0,79.8311,79.8311,79.6859,79.6956,11981.0
2024-01-05 10:30:00,82.33,82.43,82.28,82.35,10039.0,79.7053,79.8021,79.6569,79.7246,10039.0
2024-01-05 10:35:00,82.35,82.35,82.21,82.22,7375.0,79.7246,79.7246,79.5891,79.5988,7375.0
2024-01-05 10:40:00,82.23,82.4,82.23,82.39,5184.0,79.6084,79.773,79.6084,79.7633,5184.0
2024-01-05 10:45:00,82.38,82.45,82.38,82.44,6330.0,79.7537,79.8214,79.7537,79.8118,6330.0
2024-01-05 10:50:00,82.4,82.45,82.34,82.4,6464.0,79.773,79.8214,79.7149,79.773,6464.0
2024-01-05 10:55:00,82.41,82.44,82.29,82.29,6808.0,79.7827,79.8118,79.6665,79.6665,6808.0
2024-01-05 11:00:00,82.3,82.35,82.29,82.3,5710.0,79.6762,79.7246,79.6665,79.6762,5710.0
2024-01-05 11:05:00,82.32,82.32,82.2,82.24,9786.0,79.6956,79.6956,79.5794,79.6181,9786.0
2024-01-05 11:10:00,82.3,82.45,82.29,82.43,4038.0,79.6762,79.8214,79.6665,79.8021,4038.0
2024-01-05 11:15:00,82.44,82.48,82.3,82.32,10674.0,79.8118,79.8505,79.6762,79.6956,10674.0
2024-01-05 11:20:00,82.34,82.45,82.33,82.37,7424.0,79.7149,79.8214,79.7053,79.744,7424.0
2024-01-05 11:25:00,82.41,82.43,82.35,82.39,8858.0,79.7827,79.8021,79.7246,79.7633,8858.0
2024-01-05 11:30:00,82.39,82.4,82.36,82.37,5875.0,79.7633,79.773,79.7343,79.744,5875.0
2024-01-05 11:35:00,82.37,82.39,82.33,82.34,5123.0,79.744,79.7633,79.7053,79.7149,5123.0
2024-01-05 11:40:00,82.33,82.46,82.33,82.44,5193.0,79.7053,79.8311,79.7053,79.8118,5193.0
2024-01-05 11:45:00,82.44,82.46,82.41,82.45,3798.0,79.8118,79.8311,79.7827,79.8214,3798.0
2024-01-05 11:50:00,82.45,82.46,82.37,82.38,3992.0,79.8214,79.8311,79.744,79.7537,3992.0
2024-01-05 11:55:00,82.35,82.41,82.35,82.38,3543.0,79.7246,79.7827,79.7246,79.7537,3543.0
2024-01-05 12:00:00,82.38,82.46,82.38,82.45,20691.0,79.7537,79.8311,79.7537,79.8214,20691.0
2024-01-05 12:05:00,82.45,82.48,82.36,82.36,5083.0,79.8214,79.8505,79.7343,79.7343,5083.0
2024-01-05 12:10:00,82.33,82.43,82.31,82.37,4137.0,79.7053,79.8021,79.6859,79.744,4137.0
2024-01-05 12:15:00,82.35,82.36,82.29,82.33,5628.0,79.7246,79.7343,79.6665,79.7053,5628.0
2024-01-05 12:20:00,82.32,82.35,82.3,82.3,4349.0,79.6956,79.7246,79.6762,79.6762,4349.0
2024-01-05 12:25:00,82.31,82.37,82.31,82.37,6766.0,79.6859,79.744,79.6859,79.744,6766.0
2024-01-05 12:30:00,82.37,82.37,82.32,82.32,3159.0,79.744,79.744,79.6956,79.6956,3159.0
2024-01-05 12:35:00,82.31,82.38,82.31,82.34,3170.0,79.6859,79.7537,79.6859,79.7149,3170.0
2024-01-05 12:40:00,82.34,82.43,82.34,82.42,5024.0,79.7149,79.8021,79.7149,79.7924,5024.0
2024-01-05 12:45:00,82.42,82.47,82.41,82.43,3851.0,79.7924,79.8408,79.7827,79.8021,3851.0
2024-01-05 12:50:00,82.45,82.47,82.41,82.41,3296.0,79.8214,79.8408,79.7827,79.7827,3296.0
2024-01-05 12:55:00,82.39,82.43,82.38,82.4,2200.0,79.7633,79.8021,79.7537,79.773,2200.0
2024-01-05 13:00:00,82.39,82.4,82.31,82.31,5126.0,79.7633,79.773,79.6859,79.6859,5126.0
2024-01-05 13:05:00,82.31,82.35,82.31,82.31,3113.0,79.6859,79.7246,79.6859,79.6859,3113.0
2024-01-05 13:10:00,82.36,82.37,82.31,82.32,8566.0,79.7343,79.744,79.6859,79.6956,8566.0
2024-01-05 13:15:00,82.29,82.32,82.29,82.31,2074.0,79.6665,79.6956,79.6665,79.6859,2074.0
2024-01-05 13:20:00,82.32,82.35,82.32,82.33,1423.0,79.6956,79.7246,79.6956,79.7053,1423.0
2024-01-05 13:25:00,82.35,82.43,82.35,82.39,4575.0,79.7246,79.8021,79.7246,79.7633,4575.0
2024-01-05 13:30:00,82.42,82.46,82.41,82.46,3489.0,79.7924,79.8311,79.7827,79.8311,3489.0
2024-01-05 13:35:00,82.47,82.52,82.44,82.49,8608.0,79.8408,79.8892,79.8118,79.8602,8608.0
2024-01-05 13:40:00,82.51,82.51,82.42,82.42,5022.0,79.8795,79.8795,79.7924,79.7924,5022.0
2024-01-05 13:45:00,82.42,82.44,82.34,82.35,22340.0,79.7924,79.8118,79.7149,79.7246,22340.0
2024-01-05 13:50:00,82.38,82.41,82.32,82.36,8399.0,79.7537,79.7827,79.6956,79.7343,8399.0
2024-01-05 13:55:00,82.33,82.4,82.33,82.37,4260.0,79.7053,79.773,79.7053,79.744,4260.0
2024-01-05 14:00:00,82.38,82.41,82.33,82.39,8766.0,79.7537,79.7827,79.7053,79.7633,8766.0
2024-01-05 14:05:00,82.39,82.45,82.38,82.42,6846.0,79.7633,79.8214,79.7537,79.7924,6846.0
2024-01-05 14:10:00,82.43,82.47,82.43,82.46,6233.0,79.8021,79.8408,79.8021,79.8311,6233.0
2024-01-05 14:15:00,82.47,82.51,82.45,82.47,8900.0,79.8408,79.8795,79.8214,79.8408,8900.0
2024-01-05 14:20:00,82.46,82.52,82.43,82.51,9384.0,79.8311,79.8892,79.8021,79.8795,9384.0
2024-01-05 14:25:00,82.51,82.55,82.48,82.51,6495.0,79.8795,79.9182,79.8505,79.8795,6495.0
2024-01-05 14:30:00,82.5,82.51,82.45,82.5,9147.0,79.8698,79.8795,79.8214,79.8698,9147.0
2024-01-05 14:35:00,82.52,82.59,82.51,82.59,22363.0,79.8892,79.957,79.8795,79.957,22363.0
2024-01-05 14:40:00,82.58,82.59,82.51,82.59,20659.0,79.9473,79.957,79.8795,79.957,20659.0
2024-01-05 14:45:00,82.58,82.62,82.54,82.58,20435.0,79.9473,79.986,79.9086,79.9473,20435.0
2024-01-05 14:50:00,82.58,82.59,82.49,82.54,10449.0,79.9473,79.957,79.8602,79.9086,10449.0
2024-01-05 14:55:00,82.54,82.58,82.5,82.53,24948.0,79.9086,79.9473,79.8698,79.8989,24948.0
2024-01-05 15:00:00,82.51,82.61,82.5,82.54,14596.0,79.8795,79.9763,79.8698,79.9086,14596.0
2024-01-05 15:05:00,82.57,82.6,82.54,82.55,9899.0,79.9376,79.9667,79.9086,79.9182,9899.0
2024-01-05 15:10:00,82.55,82.55,82.47,82.55,10780.0,79.9182,79.9182,79.8408,79.9182,10780.0
2024-01-05 15:15:00,82.53,82.55,82.44,82.46,7027.0,79.8989,79.9182,79.8118,79.8311,7027.0
2024-01-05 15:20:00,82.45,82.54,82.44,82.47,12797.0,79.8214,79.9086,79.8118,79.8408,12797.0
2024-01-05 15:25:00,82.47,82.55,82.45,82.52,13256.0,79.8408,79.9182,79.8214,79.8892,13256.0
2024-01-05 15:30:00,82.51,82.51,82.42,82.47,15531.0,79.8795,79.8795,79.7924,79.8408,15531.0
2024-01-05 15:35:00,82.46,82.51,82.45,82.48,12696.0,79.8311,79.8795,79.8214,79.8505,12696.0
2024-01-05 15:40:00,82.48,82.61,82.48,82.61,17291.0,79.8505,79.9763,79.8505,79.9763,17291.0
2024-01-05 15:45:00,82.61,82.64,82.56,82.61,26305.0,79.9763,80.0054,79.9279,79.9763,26305.0
2024-01-05 15:50:00,82.61,82.8,82.58,82.79,58261.0,79.9763,80.1603,79.9473,80.1506,58261.0
2024-01-05 15:55:00,82.79,82.83,82.62,82.73,197536.0,80.1506,80.1893,79.986,80.0925,197536.0
2024-01-08 09:30:00,82.51,82.75,82.2,82.72,30077.0,79.8795,80.1119,79.5794,80.0828,30077.0
2024-01-08 09:35:00,82.62,82.62,82.35,82.35,4289.0,79.986,79.986,79.7246,79.7246,4289.0
2024-01-08 09:40:00,82.26,82.26,82.09,82.24,2551.0,79.6375,79.6375,79.4729,79.6181,2551.0
2024-01-08 09:45:00,82.16,82.19,82.06,82.17,6439.0,79.5407,79.5697,79.4439,79.5504,6439.0
2024-01-08 09:50:00,82.13,82.15,81.84,81.87,10718.0,79.5116,79.531,79.2309,79.2599,10718.0
2024-01-08 09:55:00,81.87,82.0,81.86,82.0,6057.0,79.2599,79.3858,79.2502,79.3858,6057.0
2024-01-08 10:00:00,82.02,82.12,81.92,81.98,9523.0,79.4051,79.502,79.3083,79.3664,9523.0
2024-01-08 10:05:00,81.98,81.98,81.79,81.85,9887.0,79.3664,79.3664,79.1825,79.2406,9887.0
2024-01-08 10:10:00,81.83,81.88,81.74,81.74,5883.0,79.2212,79.2696,79.1341,79.1341,5883.0
2024-01-08 10:15:00,81.73,81.77,81.6,81.71,13849.0,79.1244,79.1631,78.9985,79.105,13849.0
2024-01-08 10:20:00,81.7,81.81,81.68,81.81,2730.0,79.0953,79.2018,79.076,79.2018,2730.0
2024-01-08 10:25:00,81.9,81.98,81.89,81.98,3174.0,79.289,79.3664,79.2793,79.3664,3174.0
2024-01-08 10:30:00,81.97,82.07,81.97,82.07,2707.0,79.3567,79.4536,79.3567,79.4536,2707.0
2024-01-08 10:35:00,82.09,82.09,81.97,82.04,7457.0,79.4729,79.4729,79.3567,79.4245,7457.0
2024-01-08 10:40:00,82.06,82.11,82.02,82.11,3550.0,79.4439,79.4923,79.4051,79.4923,3550.0
2024-01-08 10:45:00,82.11,82.11,81.93,82.05,5151.0,79.4923,79.4923,79.318,79.4342,5151.0
2024-01-08 10:50:00,82.07,82.16,82.05,82.09,4612.0,79.4536,79.5407,79.4342,79.4729,4612.0
2024-01-08 10:55:00,82.11,82.11,82.0,82.08,6139.0,79.4923,79.4923,79.3858,79.4632,6139.0
2024-01-08 11:00:00,82.1,82.1,81.99,82.02,7337.0,79.4826,79.4826,79.3761,79.4051,7337.0
2024-01-08 11:05:00,82.01,82.01,81.94,81.99,3271.0,79.3955,79.3955,79.3277,79.3761,3271.0
2024-01-08 11:10:00,82.03,82.13,82.03,82.13,5149.0,79.4148,79.5116,79.4148,79.5116,5149.0
2024-01-08 11:15:00,82.11,82.2,82.1,82.19,2370.0,79.4923,79.5794,79.4826,79.5697,2370.0
2024-01-08 11:20:00,82.19,82.21,82.13,82.19,3103.0,79.5697,79.5891,79.5116,79.5697,3103.0
2024-01-08 11:25:00,82.2,82.21,82.16,82.17,4479.0,79.5794,79.5891,79.5407,79.5504,4479.0
2024-01-08 11:30:00,82.16,82.16,82.09,82.09,2039.0,79.5407,79.5407,79.4729,79.4729,2039.0
2024-01-08 11:35:00,82.1,82.12,82.06,82.06,5399.0,79.4826,79.502,79.4439,79.4439,5399.0
2024-01-08 11:40:00,82.06,82.13,82.05,82.13,5508.0,79.4439,79.5116,79.4342,79.5116,5508.0
2024-01-08 11:45:00,82.14,82.16,82.08,82.08,6743.0,79.5213,79.5407,79.4632,79.4632,6743.0
2024-01-08 11:50:00,82.1,82.1,82.0,82.0,7152.0,79.4826,79.4826,79.3858,79.3858,7152.0
2024-01-08 11:55:00,82.0,82.0,81.88,81.92,9668.0,79.3858,79.3858,79.2696,79.3083,9668.0
2024-01-08 12:00:00,81.93,81.96,81.88,81.88,9374.0,79.318,79.3471,79.2696,79.2696,9374.0
2024-01-08 12:05:00,81.89,81.92,81.81,81.81,5762.0,79.2793,79.3083,79.2018,79.2018,5762.0
2024-01-08 12:10:00,81.81,81.84,81.75,81.76,4152.0,79.2018,79.2309,79.1438,79.1534,4152.0
2024-01-08 12:15:00,81.73,81.75,81.68,81.7,7261.0,79.1244,79.1438,79.076,79.0953,7261.0
2024-01-08 12:20:00,81.71,81.71,81.59,81.62,7066.0,79.105,79.105,78.9889,79.0179,7066.0
2024-01-08 12:25:00,81.62,81.62,81.59,81.59,7197.0,79.0179,79.0179,78.9889,78.9889,7197.0
2024-01-08 12:30:00,81.59,81.67,81.56,81.67,4646.0,78.9889,79.0663,78.9598,79.0663,4646.0
2024-01-08 12:35:00,81.7,81.7,81.63,81.67,4504.0,79.0953,79.0953,79.0276,79.0663,4504.0
2024-01-08 12:40:00,81.68,81.73,81.68,81.73,3159.0,79.076,79.1244,79.076,79.1244,3159.0
2024-01-08 12:45:00,81.73,81.79,81.73,81.75,5387.0,79.1244,79.1825,79.1244,79.1438,5387.0
2024-01-08 12:50:00,81.73,81.89,81.73,81.89,2799.0,79.1244,79.2793,79.1244,79.2793,2799.0
2024-01-08 12:55:00,81.87,81.87,81.78,81.81,8224.0,79.2599,79.2599,79.1728,79.2018,8224.0
2024-01-08 13:00:00,81.8,81.81,81.76,81.78,1447.0,79.1922,79.2018,79.1534,79.1728,1447.0
2024-01-08 13:05:00,81.78,81.84,81.78,81.82,4368.0,79.1728,79.2309,79.1728,79.2115,4368.0
2024-01-08 13:10:00,81.83,81.83,81.76,81.76,4520.0,79.2212,79.2212,79.1534,79.1534,4520.0
2024-01-08 13:15:00,81.75,81.78,81.72,81.75,3113.0,79.1438,79.1728,79.1147,79.1438,3113.0
2024-01-08 13:20:00,81.76,81.81,81.75,81.8,2945.0,79.1534,79.2018,79.1438,79.1922,2945.0
2024-01-08 13:25:00,81.81,81.83,81.76,81.77,4276.0,79.2018,79.2212,79.1534,79.1631,4276.0
2024-01-08 13:30:00,81.77,81.81,81.75,81.79,5167.0,79.1631,79.2018,79.1438,79.1825,5167.0
2024-01-08 13:35:00,81.8,81.8,81.72,81.72,3427.0,79.1922,79.1922,79.1147,79.1147,3427.0
2024-01-08 13:40:00,81.73,81.82,81.72,81.81,4132.0,79.1244,79.2115,79.1147,79.2018,4132.0
2024-01-08 13:45:00,81.81,81.85,81.79,81.8,5137.0,79.2018,79.2406,79.1825,79.1922,5137.0
2024-01-08 13:50:00,81.81,81.83,81.79,81.8,4608.0,79.2018,79.2212,79.1825,79.1922,4608.0
2024-01-08 13:55:00,81.8,81.87,81.79,81.87,4534.0,79.1922,79.2599,79.1825,79.2599,4534.0
2024-01-08 14:00:00,81.9,81.94,81.88,81.91,8098.0,79.289,79.3277,79.2696,79.2987,8098.0
2024-01-08 14:05:00,81.91,81.99,81.91,81.97,3153.0,79.2987,79.3761,79.2987,79.3567,3153.0
2024-01-08 14:10:00,81.97,82.03,81.97,82.03,5993.0,79.3567,79.4148,79.3567,79.4148,5993.0
2024-01-08 14:15:00,82.04,82.05,82.0,82.05,5921.0,79.4245,79.4342,79.3858,79.4342,5921.0
2024-01-08 14:20:00,82.03,82.15,81.98,82.15,7542.0,79.4148,79.531,79.3664,79.531,7542.0
2024-01-08 14:25:00,82.16,82.2,82.13,82.19,6021.0,79.5407,79.5794,79.5116,79.5697,6021.0
2024-01-08 14:30:00,82.21,82.28,82.2,82.24,5051.0,79.5891,79.6569,79.5794,79.6181,5051.0
2024-01-08 14:35:00,82.24,82.31,82.24,82.3,2093.0,79.6181,79.6859,79.6181,79.6762,2093.0
2024-01-08 14:40:00,82.3,82.36,82.3,82.32,3748.0,79.6762,79.7343,79.6762,79.6956,3748.0
2024-01-08 14:45:00,82.32,82.42,82.32,82.42,5474.0,79.6956,79.7924,79.6956,79.7924,5474.0
2024-01-08 14:50:00,82.42,82.45,82.38,82.41,6591.0,79.7924,79.8214,79.7537,79.7827,6591.0
2024-01-08 14:55:00,82.41,82.5,82.39,82.47,6682.0,79.7827,79.8698,79.7633,79.8408,6682.0
2024-01-08 15:00:00,82.48,82.53,82.42,82.53,6097.0,79.8505,79.8989,79.7924,79.8989,6097.0
2024-01-08 15:05:00,82.55,82.55,82.47,82.48,4844.0,79.9182,79.9182,79.8408,79.8505,4844.0
2024-01-08 15:10:00,82.48,82.53,82.48,82.5,7361.0,79.8505,79.8989,79.8505,79.8698,7361.0
2024-01-08 15:15:00,82.49,82.6,82.49,82.57,8122.0,79.8602,79.9667,79.8602,79.9376,8122.0
2024-01-08 15:20:00,82.58,82.62,82.54,82.56,9088.0,79.9473,79.986,79.9086,79.9279,9088.0
2024-01-08 15:25:00,82.56,82.57,82.52,82.54,9181.0,79.9279,79.9376,79.8892,79.9086,9181.0
2024-01-08 15:30:00,82.54,82.6,82.52,82.6,10486.0,79.9086,79.9667,79.8892,79.9667,10486.0
2024-01-08 15:35:00,82.59,82.71,82.57,82.7,12050.0,79.957,80.0731,79.9376,80.0635,12050.0
2024-01-08 15:40:00,82.71,82.74,82.67,82.7,18125.0,80.0731,80.1022,80.0344,80.0635,18125.0
2024-01-08 15:45:00,82.7,82.71,82.63,82.63,22500.0,80.0635,80.0731,79.9957,79.9957,22500.0
2024-01-08 15:50:00,82.63,82.89,82.63,82.86,45180.0,79.9957,80.2474,79.9957,80.2184,45180.0
2024-01-08 15:55:00,82.87,82.92,82.83,82.86,92283.0,80.228,80.2765,80.1893,80.2184,92283.0
2024-01-09 09:30:00,82.58,82.58,81.65,81.7,30349.0,79.9473,79.9473,79.0469,79.0953,30349.0
2024-01-09 09:35:00,81.7,81.88,81.39,81.39,14480.0,79.0953,79.2696,78.7952,78.7952,14480.0
2024-01-09 09:40:00,81.44,81.6,81.41,81.44,13866.0,78.8436,78.9985,78.8146,78.8436,13866.0
2024-01-09 09:45:00,81.41,81.43,80.98,81.04,20325.0,78.8146,78.834,78.3983,78.4564,20325.0
2024-01-09 09:50:00,81.06,81.28,81.04,81.28,13342.0,78.4758,78.6887,78.4564,78.6887,13342.0
2024-01-09 09:55:00,81.23,81.23,80.96,81.01,20043.0,78.6403,78.6403,78.3789,78.4273,20043.0
2024-01-09 10:00:00,81.03,81.05,80.85,80.9,15913.0,78.4467,78.4661,78.2724,78.3209,15913.0
2024-01-09 10:05:00,80.91,80.91,80.71,80.76,10499.0,78.3305,78.3305,78.1369,78.1853,10499.0
2024-01-09 10:10:00,80.77,80.89,80.73,80.82,9070.0,78.195,78.3112,78.1563,78.2434,9070.0
2024-01-09 10:15:00,80.85,80.87,80.72,80.79,15861.0,78.2724,78.2918,78.1466,78.2144,15861.0
2024-01-09 10:20:00,80.77,80.82,80.73,80.79,7976.0,78.195,78.2434,78.1563,78.2144,7976.0
2024-01-09 10:25:00,80.78,80.97,80.78,80.91,15130.0,78.2047,78.3886,78.2047,78.3305,15130.0
2024-01-09 10:30:00,80.92,81.01,80.88,80.95,10166.0,78.3402,78.4273,78.3015,78.3693,10166.0
2024-01-09 10:35:00,80.92,80.92,80.77,80.8,13431.0,78.3402,78.3402,78.195,78.224,13431.0
2024-01-09 10:40:00,80.78,80.79,80.74,80.75,16705.0,78.2047,78.2144,78.166,78.1756,16705.0
2024-01-09 10:45:00,80.75,80.86,80.69,80.69,10045.0,78.1756,78.2821,78.1175,78.1175,10045.0
2024-01-09 10:50:00,80.69,80.7,80.58,80.69,11134.0,78.1175,78.1272,78.0111,78.1175,11134.0
2024-01-09 10:55:00,80.69,80.71,80.64,80.65,5621.0,78.1175,78.1369,78.0691,78.0788,5621.0
2024-01-09 11:00:00,80.66,80.74,80.66,80.74,9379.0,78.0885,78.166,78.0885,78.166,9379.0
2024-01-09 11:05:00,80.74,80.82,80.74,80.79,6997.0,78.166,78.2434,78.166,78.2144,6997.0
2024-01-09 11:10:00,80.81,80.89,80.79,80.88,6715.0,78.2337,78.3112,78.2144,78.3015,6715.0
2024-01-09 11:15:00,80.88,80.98,80.84,80.95,11747.0,78.3015,78.3983,78.2628,78.3693,11747.0
2024-01-09 11:20:00,80.96,81.1,80.96,81.04,23389.0,78.3789,78.5145,78.3789,78.4564,23389.0
2024-01-09 11:25:00,81.04,81.12,81.03,81.08,16738.0,78.4564,78.5338,78.4467,78.4951,16738.0
2024-01-09 11:30:00,81.06,81.06,80.98,81.0,9248.0,78.4758,78.4758,78.3983,78.4177,9248.0
2024-01-09 11:35:00,81.02,81.03,80.94,80.98,6513.0,78.437,78.4467,78.3596,78.3983,6513.0
2024-01-09 11:40:00,80.98,81.15,80.98,81.15,6247.0,78.3983,78.5629,78.3983,78.5629,6247.0
2024-01-09 11:45:00,81.18,81.21,81.1,81.1,5948.0,78.5919,78.621,78.5145,78.5145,5948.0
2024-01-09 11:50:00,81.11,81.15,81.09,81.11,7278.0,78.5242,78.5629,78.5048,78.5242,7278.0
2024-01-09 11:55:00,81.1,81.11,81.08,81.08,7144.0,78.5145,78.5242,78.4951,78.4951,7144.0
2024-01-09 12:00:00,81.1,81.1,81.04,81.07,6346.0,78.5145,78.5145,78.4564,78.4854,6346.0
2024-01-09 12:05:00,81.09,81.12,81.07,81.09,8139.0,78.5048,78.5338,78.4854,78.5048,8139.0
2024-01-09 12:10:00,81.08,81.13,81.06,81.12,6413.0,78.4951,78.5435,78.4758,78.5338,6413.0
2024-01-09 12:15:00,81.13,81.19,81.13,81.16,8397.0,78.5435,78.6016,78.5435,78.5726,8397.0
2024-01-09 12:20:00,81.15,81.18,81.14,81.18,9634.0,78.5629,78.5919,78.5532,78.5919,9634.0
2024-01-09 12:25:00,81.18,81.22,81.14,81.15,10602.0,78.5919,78.6306,78.5532,78.5629,10602.0
2024-01-09 12:30:00,81.15,81.18,81.14,81.18,3897.0,78.5629,78.5919,78.5532,78.5919,3897.0
2024-01-09 12:35:00,81.18,81.18,81.12,81.17,5608.0,78.5919,78.5919,78.5338,78.5822,5608.0
2024-01-09 12:40:00,81.17,81.22,81.17,81.19,7836.0,78.5822,78.6306,78.5822,78.6016,7836.0
2024-01-09 12:45:00,81.19,81.2,81.15,81.15,6713.0,78.6016,78.6113,78.5629,78.5629,6713.0
2024-01-09 12:50:00,81.15,81.18,81.14,81.15,11022.0,78.5629,78.5919,78.5532,78.5629,11022.0
2024-01-09 12:55:00,81.15,81.15,81.09,81.11,9099.0,78.5629,78.5629,78.5048,78.5242,9099.0
2024-01-09 13:00:00,81.1,81.13,81.06,81.13,9120.0,78.5145,78.5435,78.4758,78.5435,9120.0
2024-01-09 13:05:00,81.12,81.12,81.02,81.03,4809.0,78.5338,78.5338,78.437,78.4467,4809.0
2024-01-09 13:10:00,81.03,81.04,81.01,81.03,6391.0,78.4467,78.4564,78.4273,78.4467,6391.0
2024-01-09 13:15:00,81.02,81.11,81.0,81.01,13561.0,78.437,78.5242,78.4177,78.4273,13561.0
2024-01-09 13:20:00,81.01,81.01,80.98,80.98,7722.0,78.4273,78.4273,78.3983,78.3983,7722.0
2024-01-09 13:25:00,80.98,81.0,80.93,81.0,9650.0,78.3983,78.4177,78.3499,78.4177,9650.0
2024-01-09 13:30:00,80.99,80.99,80.9,80.92,25873.0,78.408,78.408,78.3209,78.3402,25873.0
2024-01-09 13:35:00,80.92,80.97,80.89,80.91,9938.0,78.3402,78.3886,78.3112,78.3305,9938.0
2024-01-09 13:40:00,80.91,80.98,80.91,80.98,7432.0,78.3305,78.3983,78.3305,78.3983,7432.0
2024-01-09 13:45:00,81.0,81.07,81.0,81.06,11204.0,78.4177,78.4854,78.4177,78.4758,11204.0
2024-01-09 13:50:00,81.07,81.18,81.07,81.14,7748.0,78.4854,78.5919,78.4854,78.5532,7748.0
2024-01-09 13:55:00,81.14,81.17,81.13,81.14,12886.0,78.5532,78.5822,78.5435,78.5532,12886.0
2024-01-09 14:00:00,81.14,81.14,81.02,81.04,30320.0,78.5532,78.5532,78.437,78.4564,30320.0
2024-01-09 14:05:00,81.04,81.04,80.96,80.98,16526.0,78.4564,78.4564,78.3789,78.3983,16526.0
2024-01-09 14:10:00,80.98,81.0,80.94,80.94,11771.0,78.3983,78.4177,78.3596,78.3596,11771.0
2024-01-09 14:15:00,80.91,80.91,80.83,80.84,18070.0,78.3305,78.3305,78.2531,78.2628,18070.0
2024-01-09 14:20:00,80.84,80.85,80.77,80.78,9991.0,78.2628,78.2724,78.195,78.2047,9991.0
2024-01-09 14:25:00,80.79,80.82,80.7,80.7,11685.0,78.2144,78.2434,78.1272,78.1272,11685.0
2024-01-09 14:30:00,80.71,80.71,80.55,80.58,19221.0,78.1369,78.1369,77.982,78.0111,19221.0
2024-01-09 14:35:00,80.58,80.6,80.5,80.56,14633.0,78.0111,78.0304,77.9336,77.9917,14633.0
2024-01-09 14:40:00,80.56,80.6,80.52,80.57,22200.0,77.9917,78.0304,77.953,78.0014,22200.0
2024-01-09 14:45:00,80.57,80.62,80.56,80.59,17205.0,78.0014,78.0498,77.9917,78.0207,17205.0
2024-01-09 14:50:00,80.6,80.6,80.48,80.54,27986.0,78.0304,78.0304,77.9142,77.9723,27986.0
2024-01-09 14:55:00,80.53,80.54,80.41,80.43,19681.0,77.9626,77.9723,77.8465,77.8658,19681.0
2024-01-09 15:00:00,80.42,80.43,80.34,80.41,23146.0,77.8562,77.8658,77.7787,77.8465,23146.0
2024-01-09 15:05:00,80.41,80.42,80.26,80.26,32132.0,77.8465,77.8562,77.7013,77.7013,32132.0
2024-01-09 15:10:00,80.26,80.3,80.25,80.27,38398.0,77.7013,77.74,77.6916,77.7109,38398.0
2024-01-09 15:15:00,80.27,80.28,80.16,80.26,39507.0,77.7109,77.7206,77.6044,77.7013,39507.0
2024-01-09 15:20:00,80.27,80.5,80.26,80.38,32959.0,77.7109,77.9336,77.7013,77.8174,32959.0
2024-01-09 15:25:00,80.37,80.46,80.33,80.34,34539.0,77.8077,77.8949,77.769,77.7787,34539.0
2024-01-09 15:30:00,80.34,80.35,80.28,80.33,46174.0,77.7787,77.7884,77.7206,77.769,46174.0
2024-01-09 15:35:00,80.33,80.36,80.3,80.34,59182.0,77.769,77.7981,77.74,77.7787,59182.0
2024-01-09 15:40:00,80.34,80.36,80.32,80.35,55521.0,77.7787,77.7981,77.7593,77.7884,55521.0
2024-01-09 15:45:00,80.35,80.36,80.26,80.33,99170.0,77.7884,77.7981,77.7013,77.769,99170.0
2024-01-09 15:50:00,80.34,80.55,80.34,80.55,131495.0,77.7787,77.982,77.7787,77.982,131495.0
2024-01-09 15:55:00,80.55,80.57,80.48,80.56,210241.0,77.982,78.0014,77.9142,77.9917,210241.0
2024-01-10 09:30:00,81.1,82.0,80.41,81.97,68407.0,78.5145,79.3858,77.8465,79.3567,68407.0
2024-01-10 09:35:00,81.96,81.97,81.44,81.47,6416.0,79.3471,79.3567,78.8436,78.8727,6416.0
2024-01-10 09:40:00,81.5,81.51,81.35,81.39,8244.0,78.9017,78.9114,78.7565,78.7952,8244.0
2024-01-10 09:45:00,81.42,81.63,81.4,81.61,17079.0,78.8243,79.0276,78.8049,79.0082,17079.0
2024-01-10 09:50:00,81.6,81.6,81.32,81.42,20004.0,78.9985,78.9985,78.7275,78.8243,20004.0
2024-01-10 09:55:00,81.4,81.56,81.4,81.51,4902.0,78.8049,78.9598,78.8049,78.9114,4902.0
2024-01-10 10:00:00,81.51,81.62,81.49,81.62,17559.0,78.9114,79.0179,78.892,79.0179,17559.0
2024-01-10 10:05:00,81.61,81.8,81.55,81.73,15942.0,79.0082,79.1922,78.9501,79.1244,15942.0
2024-01-10 10:10:00,81.76,81.76,81.53,81.64,10358.0,79.1534,79.1534,78.9308,79.0373,10358.0
2024-01-10 10:15:00,81.6,81.74,81.59,81.71,6371.0,78.9985,79.1341,78.9889,79.105,6371.0
2024-01-10 10:20:00,81.69,81.76,81.68,81.75,7135.0,79.0857,79.1534,79.076,79.1438,7135.0
2024-01-10 10:25:00,81.75,81.78,81.68,81.68,6975.0,79.1438,79.1728,79.076,79.076,6975.0
2024-01-10 10:30:00,81.69,81.76,81.59,81.65,12962.0,79.0857,79.1534,78.9889,79.0469,12962.0
2024-01-10 10:35:00,81.66,81.74,81.6,81.7,11988.0,79.0566,79.1341,78.9985,79.0953,11988.0
2024-01-10 10:40:00,81.73,81.73,81.54,81.56,7531.0,79.1244,79.1244,78.9404,78.9598,7531.0
2024-01-10 10:45:00,81.56,81.56,81.38,81.47,6007.0,78.9598,78.9598,78.7855,78.8727,6007.0
2024-01-10 10:50:00,81.48,81.54,81.44,81.54,9569.0,78.8824,78.9404,78.8436,78.9404,9569.0
2024-01-10 10:55:00,81.57,81.64,81.55,81.58,9685.0,78.9695,79.0373,78.9501,78.9792,9685.0
2024-01-10 11:00:00,81.58,81.59,81.5,81.51,7609.0,78.9792,78.9889,78.9017,78.9114,7609.0
2024-01-10 11:05:00,81.5,81.6,81.49,81.55,4194.0,78.9017,78.9985,78.892,78.9501,4194.0
2024-01-10 11:10:00,81.55,81.58,81.53,81.57,8804.0,78.9501,78.9792,78.9308,78.9695,8804.0
2024-01-10 11:15:00,81.58,81.65,81.55,81.65,8628.0,78.9792,79.0469,78.9501,79.0469,8628.0
2024-01-10 11:20:00,81.66,81.69,81.61,81.63,5612.0,79.0566,79.0857,79.0082,79.0276,5612.0
2024-01-10 11:25:00,81.63,81.67,81.63,81.67,11140.0,79.0276,79.0663,79.0276,79.0663,11140.0
2024-01-10 11:30:00,81.67,81.73,81.66,81.72,7236.0,79.0663,79.1244,79.0566,79.1147,7236.0
2024-01-10 11:35:00,81.73,81.74,81.68,81.74,7389.0,79.1244,79.1341,79.076,79.1341,7389.0
2024-01-10 11:40:00,81.75,81.83,81.74,81.76,5945.0,79.1438,79.2212,79.1341,79.1534,5945.0
2024-01-10 11:45:00,81.82,81.86,81.79,81.79,5150.0,79.2115,79.2502,79.1825,79.1825,5150.0
2024-01-10 11:50:00,81.79,81.81,81.69,81.77,7736.0,79.1825,79.2018,79.0857,79.1631,7736.0
2024-01-10 11:55:00,81.78,81.79,81.71,81.72,4989.0,79.1728,79.1825,79.105,79.1147,4989.0
2024-01-10 12:00:00,81.71,81.71,81.6,81.64,8709.0,79.105,79.105,78.9985,79.0373,8709.0
2024-01-10 12:05:00,81.66,81.66,81.59,81.59,5496.0,79.0566,79.0566,78.9889,78.9889,5496.0
2024-01-10 12:10:00,81.57,81.61,81.49,81.5,6845.0,78.9695,79.0082,78.892,78.9017,6845.0
2024-01-10 12:15:00,81.49,81.49,81.43,81.43,9462.0,78.892,78.892,78.834,78.834,9462.0
2024-01-10 12:20:00,81.45,81.53,81.44,81.51,6522.0,78.8533,78.9308,78.8436,78.9114,6522.0
2024-01-10 12:25:00,81.51,81.54,81.5,81.52,3671.0,78.9114,78.9404,78.9017,78.9211,3671.0
2024-01-10 12:30:00,81.53,81.55,81.5,81.51,7499.0,78.9308,78.9501,78.9017,78.9114,7499.0
2024-01-10 12:35:00,81.5,81.53,81.47,81.49,11794.0,78.9017,78.9308,78.8727,78.892,11794.0
2024-01-10 12:40:00,81.49,81.53,81.47,81.51,14688.0,78.892,78.9308,78.8727,78.9114,14688.0
2024-01-10 12:45:00,81.52,81.61,81.51,81.61,4308.0,78.9211,79.0082,78.9114,79.0082,4308.0
2024-01-10 12:50:00,81.61,81.68,81.61,81.68,4653.0,79.0082,79.076,79.0082,79.076,4653.0
2024-01-10 12:55:00,81.69,81.69,81.65,81.66,5494.0,79.0857,79.0857,79.0469,79.0566,5494.0
2024-01-10 13:00:00,81.68,81.75,81.66,81.75,7371.0,79.076,79.1438,79.0566,79.1438,7371.0
2024-01-10 13:05:00,81.75,81.77,81.71,81.75,5481.0,79.1438,79.1631,79.105,79.1438,5481.0
2024-01-10 13:10:00,81.74,81.75,81.65,81.71,6264.0,79.1341,79.1438,79.0469,79.105,6264.0
2024-01-10 13:15:00,81.71,81.82,81.71,81.81,5468.0,79.105,79.2115,79.105,79.2018,5468.0
2024-01-10 13:20:00,81.83,81.86,81.81,81.86,7501.0,79.2212,79.2502,79.2018,79.2502,7501.0
2024-01-10 13:25:00,81.87,81.92,81.85,81.87,6398.0,79.2599,79.3083,79.2406,79.2599,6398.0
2024-01-10 13:30:00,81.86,81.86,81.84,81.85,5260.0,79.2502,79.2502,79.2309,79.2406,5260.0
2024-01-10 13:35:00,81.84,81.85,81.8,81.83,9386.0,79.2309,79.2406,79.1922,79.2212,9386.0
2024-01-10 13:40:00,81.84,81.86,81.82,81.83,7307.0,79.2309,79.2502,79.2115,79.2212,7307.0
2024-01-10 13:45:00,81.83,81.83,81.78,81.83,5903.0,79.2212,79.2212,79.1728,79.2212,5903.0
2024-01-10 13:50:00,81.81,81.82,81.77,81.77,6741.0,79.2018,79.2115,79.1631,79.1631,6741.0
2024-01-10 13:55:00,81.78,81.86,81.77,81.86,4979.0,79.1728,79.2502,79.1631,79.2502,4979.0
2024-01-10 14:00:00,81.86,81.93,81.85,81.92,9003.0,79.2502,79.318,79.2406,79.3083,9003.0
2024-01-10 14:05:00,81.92,81.99,81.92,81.96,8737.0,79.3083,79.3761,79.3083,79.3471,8737.0
2024-01-10 14:10:00,81.97,82.16,81.95,82.08,12371.0,79.3567,79.5407,79.3374,79.4632,12371.0
2024-01-10 14:15:00,82.12,82.13,82.05,82.07,7602.0,79.502,79.5116,79.4342,79.4536,7602.0
2024-01-10 14:20:00,82.06,82.12,82.03,82.11,5445.0,79.4439,79.502,79.4148,79.4923,5445.0
2024-01-10 14:25:00,82.13,82.19,82.11,82.18,8453.0,79.5116,79.5697,79.4923,79.56,8453.0
2024-01-10 14:30:00,82.21,82.23,82.2,82.21,10242.0,79.5891,79.6084,79.5794,79.5891,10242.0
2024-01-10 14:35:00,82.23,82.24,82.18,82.2,18091.0,79.6084,79.6181,79.56,79.5794,18091.0
2024-01-10 14:40:00,82.21,82.21,82.16,82.2,7497.0,79.5891,79.5891,79.5407,79.5794,7497.0
2024-01-10 14:45:00,82.21,82.28,82.21,82.23,6161.0,79.5891,79.6569,79.5891,79.6084,6161.0
2024-01-10 14:50:00,82.23,82.35,82.23,82.29,6666.0,79.6084,79.7246,79.6084,79.6665,6666.0
2024-01-10 14:55:00,82.29,82.34,82.29,82.31,5759.0,79.6665,79.7149,79.6665,79.6859,5759.0
2024-01-10 15:00:00,82.32,82.36,82.29,82.35,5204.0,79.6956,79.7343,79.6665,79.7246,5204.0
2024-01-10 15:05:00,82.34,82.4,82.33,82.38,9722.0,79.7149,79.773,79.7053,79.7537,9722.0
2024-01-10 15:10:00,82.38,82.39,82.32,82.33,13646.0,79.7537,79.7633,79.6956,79.7053,13646.0
2024-01-10 15:15:00,82.31,82.38,82.3,82.31,11692.0,79.6859,79.7537,79.6762,79.6859,11692.0
2024-01-10 15:20:00,82.32,82.35,82.25,82.26,16499.0,79.6956,79.7246,79.6278,79.6375,16499.0
2024-01-10 15:25:00,82.26,82.36,82.26,82.3,11730.0,79.6375,79.7343,79.6375,79.6762,11730.0
2024-01-10 15:30:00,82.29,82.41,82.26,82.37,21118.0,79.6665,79.7827,79.6375,79.744,21118.0
2024-01-10 15:35:00,82.38,82.51,82.38,82.48,17671.0,79.7537,79.8795,79.7537,79.8505,17671.0
2024-01-10 15:40:00,82.49,82.49,82.43,82.45,23414.0,79.8602,79.8602,79.8021,79.8214,23414.0
2024-01-10 15:45:00,82.44,82.49,82.4,82.44,46373.0,79.8118,79.8602,79.773,79.8118,46373.0
2024-01-10 15:50:00,82.42,82.63,82.37,82.63,77049.0,79.7924,79.9957,79.744,79.9957,77049.0
2024-01-10 15:55:00,82.64,82.68,82.61,82.64,173029.0,80.0054,80.0441,79.9763,80.0054,173029.0
2024-01-11 09:30:00,82.62,82.79,82.31,82.35,30969.0,79.986,80.1506,79.6859,79.7246,30969.0
2024-01-11 09:35:00,82.45,82.47,82.28,82.34,3828.0,79.8214,79.8408,79.6569,79.7149,3828.0
2024-01-11 09:40:00,82.38,82.38,82.17,82.18,12124.0,79.7537,79.7537,79.5504,79.56,12124.0
2024-01-11 09:45:00,82.21,82.29,82.17,82.2,6348.0,79.5891,79.6665,79.5504,79.5794,6348.0
2024-01-11 09:50:00,82.23,82.42,82.15,82.31,10275.0,79.6084,79.7924,79.531,79.6859,10275.0
2024-01-11 09:55:00,82.31,82.47,82.31,82.42,4936.0,79.6859,79.8408,79.6859,79.7924,4936.0
2024-01-11 10:00:00,82.41,82.5,82.36,82.37,15766.0,79.7827,79.8698,79.7343,79.744,15766.0
2024-01-11 10:05:00,82.39,82.41,82.27,82.29,31190.0,79.7633,79.7827,79.6472,79.6665,31190.0
2024-01-11 10:10:00,82.31,82.39,82.31,82.39,19562.0,79.6859,79.7633,79.6859,79.7633,19562.0
2024-01-11 10:15:00,82.37,82.42,82.21,82.23,11564.0,79.744,79.7924,79.5891,79.6084,11564.0
2024-01-11 10:20:00,82.27,82.41,82.23,82.36,6175.0,79.6472,79.7827,79.6084,79.7343,6175.0
2024-01-11 10:25:00,82.38,82.39,82.28,82.31,6945.0,79.7537,79.7633,79.6569,79.6859,6945.0
2024-01-11 10:30:00,82.3,82.36,82.15,82.15,6935.0,79.6762,79.7343,79.531,79.531,6935.0
2024-01-11 10:35:00,82.18,82.24,82.15,82.24,6828.0,79.56,79.6181,79.531,79.6181,6828.0
2024-01-11 10:40:00,82.24,82.37,82.24,82.36,4597.0,79.6181,79.744,79.6181,79.7343,4597.0
2024-01-11 10:45:00,82.37,82.38,82.25,82.25,8704.0,79.744,79.7537,79.6278,79.6278,8704.0
2024-01-11 10:50:00,82.24,82.26,82.16,82.22,7137.0,79.6181,79.6375,79.5407,79.5988,7137.0
2024-01-11 10:55:00,82.23,82.24,82.06,82.06,7414.0,79.6084,79.6181,79.4439,79.4439,7414.0
2024-01-11 11:00:00,82.07,82.16,82.06,82.07,6881.0,79.4536,79.5407,79.4439,79.4536,6881.0
2024-01-11 11:05:00,82.07,82.25,82.06,82.25,5590.0,79.4536,79.6278,79.4439,79.6278,5590.0
2024-01-11 11:10:00,82.24,82.27,82.12,82.12,13843.0,79.6181,79.6472,79.502,79.502,13843.0
2024-01-11 11:15:00,82.13,82.16,82.06,82.08,10801.0,79.5116,79.5407,79.4439,79.4632,10801.0
2024-01-11 11:20:00,82.07,82.1,82.04,82.08,7363.0,79.4536,79.4826,79.4245,79.4632,7363.0
2024-01-11 11:25:00,82.1,82.17,82.08,82.17,5841.0,79.4826,79.5504,79.4632,79.5504,5841.0
2024-01-11 11:30:00,82.2,82.2,82.04,82.07,8692.0,79.5794,79.5794,79.4245,79.4536,8692.0
2024-01-11 11:35:00,82.06,82.11,82.03,82.03,6692.0,79.4439,79.4923,79.4148,79.4148,6692.0
2024-01-11 11:40:00,82.05,82.1,81.98,82.04,2936.0,79.4342,79.4826,79.3664,79.4245,2936.0
2024-01-11 11:45:00,82.04,82.13,82.04,82.1,8768.0,79.4245,79.5116,79.4245,79.4826,8768.0
2024-01-11 11:50:00,82.09,82.14,82.05,82.08,9686.0,79.4729,79.5213,79.4342,79.4632,9686.0
2024-01-11 11:55:00,82.07,82.11,81.97,81.97,2850.0,79.4536,79.4923,79.3567,79.3567,2850.0
2024-01-11 12:00:00,81.93,81.98,81.9,81.9,3402.0,79.318,79.3664,79.289,79.289,3402.0
2024-01-11 12:05:00,81.89,81.93,81.87,81.88,6604.0,79.2793,79.318,79.2599,79.2696,6604.0
2024-01-11 12:10:00,81.88,81.92,81.84,81.84,4390.0,79.2696,79.3083,79.2309,79.2309,4390.0
2024-01-11 12:15:00,81.84,81.96,81.84,81.95,5332.0,79.2309,79.3471,79.2309,79.3374,5332.0
2024-01-11 12:20:00,81.95,81.96,81.89,81.94,4938.0,79.3374,79.3471,79.2793,79.3277,4938.0
2024-01-11 12:25:00,81.94,81.96,81.93,81.94,4224.0,79.3277,79.3471,79.318,79.3277,4224.0
2024-01-11 12:30:00,81.92,81.98,81.92,81.96,4404.0,79.3083,79.3664,79.3083,79.3471,4404.0
2024-01-11 12:35:00,81.95,81.95,81.9,81.95,4158.0,79.3374,79.3374,79.289,79.3374,4158.0
2024-01-11 12:40:00,81.92,81.97,81.92,81.92,3920.0,79.3083,79.3567,79.3083,79.3083,3920.0
2024-01-11 12:45:00,81.91,81.98,81.91,81.98,2962.0,79.2987,79.3664,79.2987,79.3664,2962.0
2024-01-11 12:50:00,81.97,81.99,81.93,81.93,6671.0,79.3567,79.3761,79.318,79.318,6671.0
2024-01-11 12:55:00,81.92,81.92,81.89,81.91,2736.0,79.3083,79.3083,79.2793,79.2987,2736.0
2024-01-11 13:00:00,81.91,81.96,81.9,81.93,4685.0,79.2987,79.3471,79.289,79.318,4685.0
2024-01-11 13:05:00,81.93,81.98,81.93,81.97,3780.0,79.318,79.3664,79.318,79.3567,3780.0
2024-01-11 13:10:00,81.98,82.02,81.98,82.02,3850.0,79.3664,79.4051,79.3664,79.4051,3850.0
2024-01-11 13:15:00,82.03,82.06,81.94,81.96,4575.0,79.4148,79.4439,79.3277,79.3471,4575.0
2024-01-11 13:20:00,81.95,81.98,81.94,81.98,4893.0,79.3374,79.3664,79.3277,79.3664,4893.0
2024-01-11 13:25:00,81.98,82.02,81.97,82.0,4094.0,79.3664,79.4051,79.3567,79.3858,4094.0
2024-01-11 13:30:00,81.99,82.02,81.96,82.02,4450.0,79.3761,79.4051,79.3471,79.4051,4450.0
2024-01-11 13:35:00,82.05,82.08,82.04,82.08,3466.0,79.4342,79.4632,79.4245,79.4632,3466.0
2024-01-11 13:40:00,82.09,82.16,82.09,82.16,4921.0,79.4729,79.5407,79.4729,79.5407,4921.0
2024-01-11 13:45:00,82.17,82.17,82.12,82.13,6326.0,79.5504,79.5504,79.502,79.5116,6326.0
2024-01-11 13:50:00,82.14,82.18,82.13,82.14,5772.0,79.5213,79.56,79.5116,79.5213,5772.0
2024-01-11 13:55:00,82.14,82.22,82.14,82.22,2355.0,79.5213,79.5988,79.5213,79.5988,2355.0
2024-01-11 14:00:00,82.27,82.28,82.21,82.25,5885.0,79.6472,79.6569,79.5891,79.6278,5885.0
2024-01-11 14:05:00,82.23,82.24,82.19,82.19,3356.0,79.6084,79.6181,79.5697,79.5697,3356.0
2024-01-11 14:10:00,82.19,82.28,82.18,82.26,5931.0,79.5697,79.6569,79.56,79.6375,5931.0
2024-01-11 14:15:00,82.26,82.28,82.23,82.24,3865.0,79.6375,79.6569,79.6084,79.6181,3865.0
2024-01-11 14:20:00,82.25,82.35,82.25,82.35,4752.0,79.6278,79.7246,79.6278,79.7246,4752.0
2024-01-11 14:25:00,82.36,82.41,82.34,82.41,5413.0,79.7343,79.7827,79.7149,79.7827,5413.0
2024-01-11 14:30:00,82.41,82.45,82.41,82.41,5209.0,79.7827,79.8214,79.7827,79.7827,5209.0
2024-01-11 14:35:00,82.42,82.46,82.42,82.46,4428.0,79.7924,79.8311,79.7924,79.8311,4428.0
2024-01-11 14:40:00,82.47,82.47,82.43,82.43,5752.0,79.8408,79.8408,79.8021,79.8021,5752.0
2024-01-11 14:45:00,82.44,82.49,82.44,82.49,2992.0,79.8118,79.8602,79.8118,79.8602,2992.0
2024-01-11 14:50:00,82.5,82.57,82.49,82.55,6048.0,79.8698,79.9376,79.8602,79.9182,6048.0
2024-01-11 14:55:00,82.56,82.6,82.54,82.58,4143.0,79.9279,79.9667,79.9086,79.9473,4143.0
2024-01-11 15:00:00,82.55,82.57,82.52,82.56,5748.0,79.9182,79.9376,79.8892,79.9279,5748.0
2024-01-11 15:05:00,82.57,82.65,82.57,82.63,5175.0,79.9376,80.0151,79.9376,79.9957,5175.0
2024-01-11 15:10:00,82.62,82.65,82.56,82.61,7825.0,79.986,80.0151,79.9279,79.9763,7825.0
2024-01-11 15:15:00,82.61,82.62,82.55,82.61,9425.0,79.9763,79.986,79.9182,79.9763,9425.0
2024-01-11 15:20:00,82.62,82.68,82.62,82.63,7085.0,79.986,80.0441,79.986,79.9957,7085.0
2024-01-11 15:25:00,82.64,82.69,82.64,82.66,14034.0,80.0054,80.0538,80.0054,80.0247,14034.0
2024-01-11 15:30:00,82.65,82.76,82.64,82.74,11272.0,80.0151,80.1216,80.0054,80.1022,11272.0
2024-01-11 15:35:00,82.73,82.75,82.69,82.73,15923.0,80.0925,80.1119,80.0538,80.0925,15923.0
2024-01-11 15:40:00,82.74,82.8,82.72,82.8,19134.0,80.1022,80.1603,80.0828,80.1603,19134.0
2024-01-11 15:45:00,82.8,82.8,82.63,82.67,36849.0,80.1603,80.1603,79.9957,80.0344,36849.0
2024-01-11 15:50:00,82.67,82.72,82.6,82.72,32013.0,80.0344,80.0828,79.9667,80.0828,32013.0
2024-01-11 15:55:00,82.72,82.77,82.67,82.67,101888.0,80.0828,80.1312,80.0344,80.0344,101888.0
2024-01-12 09:30:00,82.92,83.0,82.33,82.81,60000.0,80.2765,80.3539,79.7053,80.17,60000.0
2024-01-12 09:35:00,82.76,82.92,82.6,82.92,4520.0,80.1216,80.2765,79.9667,80.2765,4520.0
2024-01-12 09:40:00,82.94,82.95,82.45,82.45,4071.0,80.2958,80.3055,79.8214,79.8214,4071.0
2024-01-12 09:45:00,82.48,82.57,82.36,82.37,3350.0,79.8505,79.9376,79.7343,79.744,3350.0
2024-01-12 09:50:00,82.38,82.6,82.36,82.55,5256.0,79.7537,79.9667,79.7343,79.9182,5256.0
2024-01-12 09:55:00,82.5,82.53,82.42,82.45,3569.0,79.8698,79.8989,79.7924,79.8214,3569.0
2024-01-12 10:00:00,82.45,82.57,82.43,82.57,8926.0,79.8214,79.9376,79.8021,79.9376,8926.0
2024-01-12 10:05:00,82.58,82.61,82.54,82.59,3716.0,79.9473,79.9763,79.9086,79.957,3716.0
2024-01-12 10:10:00,82.59,82.61,82.39,82.4,3894.0,79.957,79.9763,79.7633,79.773,3894.0
2024-01-12 10:15:00,82.41,82.48,82.27,82.27,5068.0,79.7827,79.8505,79.6472,79.6472,5068.0
2024-01-12 10:20:00,82.29,82.52,82.29,82.52,2914.0,79.6665,79.8892,79.6665,79.8892,2914.0
2024-01-12 10:25:00,82.48,82.55,82.47,82.47,5039.0,79.8505,79.9182,79.8408,79.8408,5039.0
2024-01-12 10:30:00,82.48,82.53,82.47,82.49,5106.0,79.8505,79.8989,79.8408,79.8602,5106.0
2024-01-12 10:35:00,82.51,82.55,82.46,82.46,3531.0,79.8795,79.9182,79.8311,79.8311,3531.0
2024-01-12 10:40:00,82.48,82.53,82.42,82.53,3731.0,79.8505,79.8989,79.7924,79.8989,3731.0
2024-01-12 10:45:00,82.52,82.62,82.52,82.59,3642.0,79.8892,79.986,79.8892,79.957,3642.0
2024-01-12 10:50:00,82.57,82.57,82.42,82.42,3349.0,79.9376,79.9376,79.7924,79.7924,3349.0
2024-01-12 10:55:00,82.42,82.43,82.38,82.41,4292.0,79.7924,79.8021,79.7537,79.7827,4292.0
2024-01-12 11:00:00,82.39,82.48,82.38,82.48,3591.0,79.7633,79.8505,79.7537,79.8505,3591.0
2024-01-12 11:05:00,82.51,82.52,82.48,82.51,2419.0,79.8795,79.8892,79.8505,79.8795,2419.0
2024-01-12 11:10:00,82.5,82.52,82.45,82.52,3298.0,79.8698,79.8892,79.8214,79.8892,3298.0
2024-01-12 11:15:00,82.52,82.54,82.47,82.52,3094.0,79.8892,79.9086,79.8408,79.8892,3094.0
2024-01-12 11:20:00,82.52,82.54,82.46,82.5,2677.0,79.8892,79.9086,79.8311,79.8698,2677.0
2024-01-12 11:25:00,82.51,82.6,82.51,82.6,3715.0,79.8795,79.9667,79.8795,79.9667,3715.0
2024-01-12 11:30:00,82.61,82.67,82.59,82.62,5926.0,79.9763,80.0344,79.957,79.986,5926.0
2024-01-12 11:35:00,82.62,82.63,82.46,82.53,6252.0,79.986,79.9957,79.8311,79.8989,6252.0
2024-01-12 11:40:00,82.54,82.55,82.42,82.5,6042.0,79.9086,79.9182,79.7924,79.8698,6042.0
2024-01-12 11:45:00,82.47,82.51,82.43,82.47,3046.0,79.8408,79.8795,79.8021,79.8408,3046.0
2024-01-12 11:50:00,82.47,82.54,82.44,82.53,4882.0,79.8408,79.9086,79.8118,79.8989,4882.0
2024-01-12 11:55:00,82.54,82.54,82.5,82.54,16386.0,79.9086,79.9086,79.8698,79.9086,16386.0
2024-01-12 12:00:00,82.54,82.55,82.48,82.51,2392.0,79.9086,79.9182,79.8505,79.8795,2392.0
2024-01-12 12:05:00,82.51,82.53,82.47,82.47,1481.0,79.8795,79.8989,79.8408,79.8408,1481.0
2024-01-12 12:10:00,82.48,82.56,82.48,82.55,2956.0,79.8505,79.9279,79.8505,79.9182,2956.0
2024-01-12 12:15:00,82.55,82.6,82.52,82.6,2235.0,79.9182,79.9667,79.8892,79.9667,2235.0
2024-01-12 12:20:00,82.58,82.61,82.54,82.55,2721.0,79.9473,79.9763,79.9086,79.9182,2721.0
2024-01-12 12:25:00,82.51,82.55,82.51,82.54,2677.0,79.8795,79.9182,79.8795,79.9086,2677.0
2024-01-12 12:30:00,82.54,82.57,82.53,82.56,2896.0,79.9086,79.9376,79.8989,79.9279,2896.0
2024-01-12 12:35:00,82.55,82.57,82.52,82.54,3585.0,79.9182,79.9376,79.8892,79.9086,3585.0
2024-01-12 12:40:00,82.53,82.57,82.5,82.57,6199.0,79.8989,79.9376,79.8698,79.9376,6199.0
2024-01-12 12:45:00,82.57,82.58,82.53,82.58,3298.0,79.9376,79.9473,79.8989,79.9473,3298.0
2024-01-12 12:50:00,82.57,82.65,82.55,82.65,4512.0,79.9376,80.0151,79.9182,80.0151,4512.0
2024-01-12 12:55:00,82.65,82.66,82.56,82.59,3679.0,80.0151,80.0247,79.9279,79.957,3679.0
2024-01-12 13:00:00,82.59,82.63,82.58,82.59,3979.0,79.957,79.9957,79.9473,79.957,3979.0
2024-01-12 13:05:00,82.56,82.61,82.56,82.59,3981.0,79.9279,79.9763,79.9279,79.957,3981.0
2024-01-12 13:10:00,82.59,82.61,82.58,82.59,4602.0,79.957,79.9763,79.9473,79.957,4602.0
2024-01-12 13:15:00,82.58,82.61,82.56,82.57,4376.0,79.9473,79.9763,79.9279,79.9376,4376.0
2024-01-12 13:20:00,82.58,82.63,82.57,82.62,2816.0,79.9473,79.9957,79.9376,79.986,2816.0
2024-01-12 13:25:00,82.61,82.62,82.58,82.58,1505.0,79.9763,79.986,79.9473,79.9473,1505.0
2024-01-12 13:30:00,82.58,82.62,82.58,82.61,1984.0,79.9473,79.986,79.9473,79.9763,1984.0
2024-01-12 13:35:00,82.6,82.71,82.6,82.69,3532.0,79.9667,80.0731,79.9667,80.0538,3532.0
2024-01-12 13:40:00,82.69,82.69,82.63,82.64,3063.0,80.0538,80.0538,79.9957,80.0054,3063.0
2024-01-12 13:45:00,82.63,82.65,82.62,82.65,3826.0,79.9957,80.0151,79.986,80.0151,3826.0
2024-01-12 13:50:00,82.65,82.67,82.63,82.66,4395.0,80.0151,80.0344,79.9957,80.0247,4395.0
2024-01-12 13:55:00,82.67,82.69,82.65,82.67,4313.0,80.0344,80.0538,80.0151,80.0344,4313.0
2024-01-12 14:00:00,82.68,82.69,82.67,82.69,2250.0,80.0441,80.0538,80.0344,80.0538,2250.0
2024-01-12 14:05:00,82.69,82.71,82.69,82.7,6068.0,80.0538,80.0731,80.0538,80.0635,6068.0
2024-01-12 14:10:00,82.7,82.71,82.68,82.71,2827.0,80.0635,80.0731,80.0441,80.0731,2827.0
2024-01-12 14:15:00,82.7,82.76,82.7,82.73,2465.0,80.0635,80.1216,80.0635,80.0925,2465.0
2024-01-12 14:20:00,82.73,82.75,82.67,82.71,4294.0,80.0925,80.1119,80.0344,80.0731,4294.0
2024-01-12 14:25:00,82.71,82.76,82.7,82.76,2000.0,80.0731,80.1216,80.0635,80.1216,2000.0
2024-01-12 14:30:00,82.77,82.77,82.7,82.74,4707.0,80.1312,80.1312,80.0635,80.1022,4707.0
2024-01-12 14:35:00,82.73,82.74,82.68,82.73,5578.0,80.0925,80.1022,80.0441,80.0925,5578.0
2024-01-12 14:40:00,82.73,82.73,82.7,82.72,2032.0,80.0925,80.0925,80.0635,80.0828,2032.0
2024-01-12 14:45:00,82.71,82.72,82.67,82.67,2718.0,80.0731,80.0828,80.0344,80.0344,2718.0
2024-01-12 14:50:00,82.68,82.71,82.68,82.7,3775.0,80.0441,80.0731,80.0441,80.0635,3775.0
2024-01-12 14:55:00,82.7,82.71,82.69,82.69,2991.0,80.0635,80.0731,80.0538,80.0538,2991.0
2024-01-12 15:00:00,82.68,82.7,82.67,82.67,3059.0,80.0441,80.0635,80.0344,80.0344,3059.0
2024-01-12 15:05:00,82.67,82.68,82.64,82.67,5113.0,80.0344,80.0441,80.0054,80.0344,5113.0
2024-01-12 15:10:00,82.65,82.66,82.63,82.66,5675.0,80.0151,80.0247,79.9957,80.0247,5675.0
2024-01-12 15:15:00,82.65,82.66,82.59,82.61,3770.0,80.0151,80.0247,79.957,79.9763,3770.0
2024-01-12 15:20:00,82.6,82.61,82.55,82.56,3897.0,79.9667,79.9763,79.9182,79.9279,3897.0
2024-01-12 15:25:00,82.57,82.6,82.56,82.6,3837.0,79.9376,79.9667,79.9279,79.9667,3837.0
2024-01-12 15:30:00,82.58,82.63,82.56,82.63,9771.0,79.9473,79.9957,79.9279,79.9957,9771.0
2024-01-12 15:35:00,82.63,82.65,82.6,82.6,11707.0,79.9957,80.0151,79.9667,79.9667,11707.0
2024-01-12 15:40:00,82.6,82.6,82.57,82.59,8353.0,79.9667,79.9667,79.9376,79.957,8353.0
2024-01-12 15:45:00,82.58,82.63,82.57,82.63,16007.0,79.9473,79.9957,79.9376,79.9957,16007.0
2024-01-12 15:50:00,82.63,82.64,82.58,82.62,26810.0,79.9957,80.0054,79.9473,79.986,26810.0
2024-01-12 15:55:00,82.63,82.76,82.61,82.74,109721.0,79.9957,80.1216,79.9763,80.1022,109721.0
2024-01-16 09:30:00,82.47,82.57,82.1,82.37,29838.0,79.8408,79.9376,79.4826,79.744,29838.0
2024-01-16 09:35:00,82.37,82.49,82.28,82.28,7766.0,79.744,79.8602,79.6569,79.6569,7766.0
2024-01-16 09:40:00,82.21,82.53,82.15,82.49,7541.0,79.5891,79.8989,79.531,79.8602,7541.0
2024-01-16 09:45:00,82.51,82.57,82.32,82.4,8220.0,79.8795,79.9376,79.6956,79.773,8220.0
2024-01-16 09:50:00,82.43,82.43,82.24,82.4,4032.0,79.8021,79.8021,79.6181,79.773,4032.0
2024-01-16 09:55:00,82.41,82.52,82.31,82.52,6195.0,79.7827,79.8892,79.6859,79.8892,6195.0
2024-01-16 10:00:00,82.56,82.62,82.52,82.54,10168.0,79.9279,79.986,79.8892,79.9086,10168.0
2024-01-16 10:05:00,82.54,82.62,82.53,82.56,5708.0,79.9086,79.986,79.8989,79.9279,5708.0
2024-01-16 10:10:00,82.55,82.75,82.55,82.68,8404.0,79.9182,80.1119,79.9182,80.0441,8404.0
2024-01-16 10:15:00,82.66,82.67,82.5,82.51,6957.0,80.0247,80.0344,79.8698,79.8795,6957.0
2024-01-16 10:20:00,82.49,82.53,82.4,82.5,7181.0,79.8602,79.8989,79.773,79.8698,7181.0
2024-01-16 10:25:00,82.53,82.59,82.48,82.5,5500.0,79.8989,79.957,79.8505,79.8698,5500.0
2024-01-16 10:30:00,82.53,82.61,82.51,82.61,6628.0,79.8989,79.9763,79.8795,79.9763,6628.0
2024-01-16 10:35:00,82.62,82.63,82.54,82.56,5700.0,79.986,79.9957,79.9086,79.9279,5700.0
2024-01-16 10:40:00,82.56,82.6,82.47,82.52,5867.0,79.9279,79.9667,79.8408,79.8892,5867.0
2024-01-16 10:45:00,82.52,82.55,82.41,82.42,5440.0,79.8892,79.9182,79.7827,79.7924,5440.0
2024-01-16 10:50:00,82.42,82.47,82.35,82.47,8294.0,79.7924,79.8408,79.7246,79.8408,8294.0
2024-01-16 10:55:00,82.45,82.51,82.45,82.49,4459.0,79.8214,79.8795,79.8214,79.8602,4459.0
2024-01-16 11:00:00,82.46,82.48,82.3,82.44,8085.0,79.8311,79.8505,79.6762,79.8118,8085.0
2024-01-16 11:05:00,82.46,82.46,82.37,82.39,3732.0,79.8311,79.8311,79.744,79.7633,3732.0
2024-01-16 11:10:00,82.4,82.46,82.37,82.45,2942.0,79.773,79.8311,79.744,79.8214,2942.0
2024-01-16 11:15:00,82.45,82.55,82.43,82.49,4216.0,79.8214,79.9182,79.8021,79.8602,4216.0
2024-01-16 11:20:00,82.51,82.62,82.51,82.61,3568.0,79.8795,79.986,79.8795,79.9763,3568.0
2024-01-16 11:25:00,82.61,82.62,82.57,82.57,3431.0,79.9763,79.986,79.9376,79.9376,3431.0
2024-01-16 11:30:00,82.56,82.66,82.56,82.66,2645.0,79.9279,80.0247,79.9279,80.0247,2645.0
2024-01-16 11:35:00,82.65,82.65,82.56,82.57,2581.0,80.0151,80.0151,79.9279,79.9376,2581.0
2024-01-16 11:40:00,82.56,82.59,82.53,82.57,2212.0,79.9279,79.957,79.8989,79.9376,2212.0
2024-01-16 11:45:00,82.6,82.62,82.55,82.59,3751.0,79.9667,79.986,79.9182,79.957,3751.0
2024-01-16 11:50:00,82.59,82.61,82.51,82.54,3116.0,79.957,79.9763,79.8795,79.9086,3116.0
2024-01-16 11:55:00,82.53,82.53,82.47,82.49,4433.0,79.8989,79.8989,79.8408,79.8602,4433.0
2024-01-16 12:00:00,82.47,82.47,82.41,82.42,3432.0,79.8408,79.8408,79.7827,79.7924,3432.0
2024-01-16 12:05:00,82.4,82.44,82.37,82.38,3591.0,79.773,79.8118,79.744,79.7537,3591.0
2024-01-16 12:10:00,82.38,82.41,82.36,82.37,1858.0,79.7537,79.7827,79.7343,79.744,1858.0
2024-01-16 12:15:00,82.35,82.37,82.32,82.35,2069.0,79.7246,79.744,79.6956,79.7246,2069.0
2024-01-16 12:20:00,82.36,82.42,82.36,82.42,1651.0,79.7343,79.7924,79.7343,79.7924,1651.0
2024-01-16 12:25:00,82.39,82.39,82.36,82.39,1615.0,79.7633,79.7633,79.7343,79.7633,1615.0
2024-01-16 12:30:00,82.34,82.35,82.29,82.29,3306.0,79.7149,79.7246,79.6665,79.6665,3306.0
2024-01-16 12:35:00,82.31,82.39,82.31,82.38,3068.0,79.6859,79.7633,79.6859,79.7537,3068.0
2024-01-16 12:40:00,82.38,82.64,82.38,82.51,65099.0,79.7537,80.0054,79.7537,79.8795,65099.0
2024-01-16 12:45:00,82.45,82.48,82.36,82.36,3020.0,79.8214,79.8505,79.7343,79.7343,3020.0
2024-01-16 12:50:00,82.35,82.42,82.34,82.42,2758.0,79.7246,79.7924,79.7149,79.7924,2758.0
2024-01-16 12:55:00,82.4,82.4,82.35,82.36,1897.0,79.773,79.773,79.7246,79.7343,1897.0
2024-01-16 13:00:00,82.39,82.4,82.33,82.37,3476.0,79.7633,79.773,79.7053,79.744,3476.0
2024-01-16 13:05:00,82.39,82.4,82.36,82.36,1972.0,79.7633,79.773,79.7343,79.7343,1972.0
2024-01-16 13:10:00,82.36,82.41,82.36,82.39,5948.0,79.7343,79.7827,79.7343,79.7633,5948.0
2024-01-16 13:15:00,82.42,82.54,82.41,82.5,5968.0,79.7924,79.9086,79.7827,79.8698,5968.0
2024-01-16 13:20:00,82.5,82.5,82.45,82.49,5027.0,79.8698,79.8698,79.8214,79.8602,5027.0
2024-01-16 13:25:00,82.51,82.6,82.51,82.6,3550.0,79.8795,79.9667,79.8795,79.9667,3550.0
2024-01-16 13:30:00,82.61,82.63,82.51,82.51,4086.0,79.9763,79.9957,79.8795,79.8795,4086.0
2024-01-16 13:35:00,82.52,82.52,82.46,82.5,4080.0,79.8892,79.8892,79.8311,79.8698,4080.0
2024-01-16 13:40:00,82.48,82.5,82.34,82.38,3691.0,79.8505,79.8698,79.7149,79.7537,3691.0
2024-01-16 13:45:00,82.36,82.4,82.35,82.39,1367.0,79.7343,79.773,79.7246,79.7633,1367.0
2024-01-16 13:50:00,82.4,82.4,82.34,82.37,1161.0,79.773,79.773,79.7149,79.744,1161.0
2024-01-16 13:55:00,82.37,82.43,82.37,82.42,3191.0,79.744,79.8021,79.744,79.7924,3191.0
2024-01-16 14:00:00,82.43,82.44,82.29,82.3,4112.0,79.8021,79.8118,79.6665,79.6762,4112.0
2024-01-16 14:05:00,82.3,82.31,82.27,82.28,9056.0,79.6762,79.6859,79.6472,79.6569,9056.0
2024-01-16 14:10:00,82.29,82.31,82.28,82.29,3765.0,79.6665,79.6859,79.6569,79.6665,3765.0
2024-01-16 14:15:00,82.28,82.34,82.27,82.31,11162.0,79.6569,79.7149,79.6472,79.6859,11162.0
2024-01-16 14:20:00,82.32,82.32,82.28,82.29,3573.0,79.6956,79.6956,79.6569,79.6665,3573.0
2024-01-16 14:25:00,82.3,82.35,82.3,82.32,3291.0,79.6762,79.7246,79.6762,79.6956,3291.0
2024-01-16 14:30:00,82.31,82.32,82.24,82.28,25018.0,79.6859,79.6956,79.6181,79.6569,25018.0
2024-01-16 14:35:00,82.27,82.32,82.27,82.32,3895.0,79.6472,79.6956,79.6472,79.6956,3895.0
2024-01-16 14:40:00,82.31,82.33,82.24,82.29,27478.0,79.6859,79.7053,79.6181,79.6665,27478.0
2024-01-16 14:45:00,82.29,82.32,82.26,82.27,8031.0,79.6665,79.6956,79.6375,79.6472,8031.0
2024-01-16 14:50:00,82.28,82.33,82.28,82.32,1236.0,79.6569,79.7053,79.6569,79.6956,1236.0
2024-01-16 14:55:00,82.32,82.34,82.31,82.33,4031.0,79.6956,79.7149,79.6859,79.7053,4031.0
2024-01-16 15:00:00,82.33,82.36,82.3,82.35,6575.0,79.7053,79.7343,79.6762,79.7246,6575.0
2024-01-16 15:05:00,82.34,82.37,82.33,82.34,3991.0,79.7149,79.744,79.7053,79.7149,3991.0
2024-01-16 15:10:00,82.34,82.35,82.29,82.29,6519.0,79.7149,79.7246,79.6665,79.6665,6519.0
2024-01-16 15:15:00,82.3,82.32,82.29,82.3,6042.0,79.6762,79.6956,79.6665,79.6762,6042.0
2024-01-16 15:20:00,82.31,82.36,82.3,82.36,8412.0,79.6859,79.7343,79.6762,79.7343,8412.0
2024-01-16 15:25:00,82.36,82.37,82.25,82.28,8690.0,79.7343,79.744,79.6278,79.6569,8690.0
2024-01-16 15:30:00,82.29,82.33,82.24,82.27,9970.0,79.6665,79.7053,79.6181,79.6472,9970.0
2024-01-16 15:35:00,82.27,82.36,82.26,82.33,14195.0,79.6472,79.7343,79.6375,79.7053,14195.0
2024-01-16 15:40:00,82.32,82.33,82.28,82.33,11179.0,79.6956,79.7053,79.6569,79.7053,11179.0
2024-01-16 15:45:00,82.32,82.41,82.32,82.4,25215.0,79.6956,79.7827,79.6956,79.773,25215.0
2024-01-16 15:50:00,82.38,82.49,82.37,82.47,44848.0,79.7537,79.8602,79.744,79.8408,44848.0
2024-01-16 15:55:00,82.47,82.55,82.45,82.53,85026.0,79.8408,79.9182,79.8214,79.8989,85026.0
2024-01-17 09:30:00,82.39,82.75,82.0,82.67,31691.0,79.7633,80.1119,79.3858,80.0344,31691.0
2024-01-17 09:35:00,82.74,82.89,82.7,82.82,6198.0,80.1022,80.2474,80.0635,80.1796,6198.0
2024-01-17 09:40:00,82.69,82.9,82.68,82.88,4325.0,80.0538,80.2571,80.0441,80.2377,4325.0
2024-01-17 09:45:00,82.88,83.03,82.84,82.96,12904.0,80.2377,80.3829,80.199,80.3152,12904.0
2024-01-17 09:50:00,82.94,83.2,82.92,83.19,8226.0,80.2958,80.5475,80.2765,80.5378,8226.0
2024-01-17 09:55:00,83.16,83.33,83.14,83.33,1727.0,80.5088,80.6734,80.4894,80.6734,1727.0
2024-01-17 10:00:00,83.3,83.49,83.28,83.43,9101.0,80.6443,80.8283,80.625,80.7702,9101.0
2024-01-17 10:05:00,83.46,83.48,83.28,83.31,9444.0,80.7992,80.8186,80.625,80.654,9444.0
2024-01-17 10:10:00,83.35,83.37,83.32,83.35,2906.0,80.6927,80.7121,80.6637,80.6927,2906.0
2024-01-17 10:15:00,83.32,83.32,83.19,83.23,8947.0,80.6637,80.6637,80.5378,80.5766,8947.0
2024-01-17 10:20:00,83.19,83.26,83.15,83.16,2428.0,80.5378,80.6056,80.4991,80.5088,2428.0
2024-01-17 10:25:00,83.18,83.26,83.17,83.21,5641.0,80.5282,80.6056,80.5185,80.5572,5641.0
2024-01-17 10:30:00,83.17,83.2,83.12,83.19,4215.0,80.5185,80.5475,80.4701,80.5378,4215.0
2024-01-17 10:35:00,83.19,83.19,83.07,83.11,8184.0,80.5378,80.5378,80.4217,80.4604,8184.0
2024-01-17 10:40:00,83.11,83.11,83.05,83.06,4865.0,80.4604,80.4604,80.4023,80.412,4865.0
2024-01-17 10:45:00,83.06,83.15,83.05,83.11,4508.0,80.412,80.4991,80.4023,80.4604,4508.0
2024-01-17 10:50:00,83.1,83.22,83.06,83.22,3964.0,80.4507,80.5669,80.412,80.5669,3964.0
2024-01-17 10:55:00,83.22,83.23,83.15,83.16,4253.0,80.5669,80.5766,80.4991,80.5088,4253.0
2024-01-17 11:00:00,83.15,83.26,83.15,83.23,4477.0,80.4991,80.6056,80.4991,80.5766,4477.0
2024-01-17 11:05:00,83.23,83.27,83.22,83.25,6224.0,80.5766,80.6153,80.5669,80.5959,6224.0
2024-01-17 11:10:00,83.25,83.31,83.24,83.3,5836.0,80.5959,80.654,80.5863,80.6443,5836.0
2024-01-17 11:15:00,83.31,83.36,83.25,83.28,6620.0,80.654,80.7024,80.5959,80.625,6620.0
2024-01-17 11:20:00,83.27,83.27,83.15,83.18,6279.0,80.6153,80.6153,80.4991,80.5282,6279.0
2024-01-17 11:25:00,83.17,83.22,83.14,83.2,3450.0,80.5185,80.5669,80.4894,80.5475,3450.0
2024-01-17 11:30:00,83.2,83.28,83.19,83.27,5290.0,80.5475,80.625,80.5378,80.6153,5290.0
2024-01-17 11:35:00,83.28,83.34,83.24,83.26,6110.0,80.625,80.6831,80.5863,80.6056,6110.0
2024-01-17 11:40:00,83.18,83.26,83.18,83.26,4197.0,80.5282,80.6056,80.5282,80.6056,4197.0
2024-01-17 11:45:00,83.28,83.28,83.22,83.26,4898.0,80.625,80.625,80.5669,80.6056,4898.0
2024-01-17 11:50:00,83.26,83.26,83.2,83.23,5763.0,80.6056,80.6056,80.5475,80.5766,5763.0
2024-01-17 11:55:00,83.23,83.23,83.17,83.17,3857.0,80.5766,80.5766,80.5185,80.5185,3857.0
2024-01-17 12:00:00,83.15,83.17,83.09,83.11,3830.0,80.4991,80.5185,80.441,80.4604,3830.0
2024-01-17 12:05:00,83.13,83.15,83.08,83.09,2731.0,80.4798,80.4991,80.4314,80.441,2731.0
2024-01-17 12:10:00,83.09,83.11,83.07,83.08,4639.0,80.441,80.4604,80.4217,80.4314,4639.0
2024-01-17 12:15:00,83.07,83.09,83.05,83.06,2331.0,80.4217,80.441,80.4023,80.412,2331.0
2024-01-17 12:20:00,83.07,83.07,83.04,83.05,3821.0,80.4217,80.4217,80.3926,80.4023,3821.0
2024-01-17 12:25:00,83.04,83.06,83.01,83.06,6356.0,80.3926,80.412,80.3636,80.412,6356.0
2024-01-17 12:30:00,83.05,83.1,83.05,83.08,4444.0,80.4023,80.4507,80.4023,80.4314,4444.0
2024-01-17 12:35:00,83.07,83.1,83.06,83.1,6078.0,80.4217,80.4507,80.412,80.4507,6078.0
2024-01-17 12:40:00,83.08,83.09,83.06,83.08,4476.0,80.4314,80.441,80.412,80.4314,4476.0
2024-01-17 12:45:00,83.07,83.09,83.03,83.06,4175.0,80.4217,80.441,80.3829,80.412,4175.0
2024-01-17 12:50:00,83.06,83.1,83.05,83.05,3420.0,80.412,80.4507,80.4023,80.4023,3420.0
2024-01-17 12:55:00,83.03,83.03,82.96,82.96,2586.0,80.3829,80.3829,80.3152,80.3152,2586.0
2024-01-17 13:00:00,82.95,82.99,82.95,82.98,5298.0,80.3055,80.3442,80.3055,80.3345,5298.0
2024-01-17 13:05:00,82.98,82.99,82.95,82.97,3923.0,80.3345,80.3442,80.3055,80.3249,3923.0
2024-01-17 13:10:00,82.94,82.95,82.92,82.95,2897.0,80.2958,80.3055,80.2765,80.3055,2897.0
2024-01-17 13:15:00,82.92,82.94,82.89,82.89,4375.0,80.2765,80.2958,80.2474,80.2474,4375.0
2024-01-17 13:20:00,82.88,82.88,82.79,82.8,4297.0,80.2377,80.2377,80.1506,80.1603,4297.0
2024-01-17 13:25:00,82.8,82.82,82.78,82.79,3343.0,80.1603,80.1796,80.1409,80.1506,3343.0
2024-01-17 13:30:00,82.76,82.78,82.72,82.74,8017.0,80.1216,80.1409,80.0828,80.1022,8017.0
2024-01-17 13:35:00,82.74,82.76,82.71,82.72,3687.0,80.1022,80.1216,80.0731,80.0828,3687.0
2024-01-17 13:40:00,82.7,82.73,82.7,82.71,4295.0,80.0635,80.0925,80.0635,80.0731,4295.0
2024-01-17 13:45:00,82.72,82.72,82.69,82.7,5089.0,80.0828,80.0828,80.0538,80.0635,5089.0
2024-01-17 13:50:00,82.71,82.72,82.61,82.7,9434.0,80.0731,80.0828,79.9763,80.0635,9434.0
2024-01-17 13:55:00,82.7,82.71,82.65,82.67,6997.0,80.0635,80.0731,80.0151,80.0344,6997.0
2024-01-17 14:00:00,82.66,82.76,82.65,82.71,6888.0,80.0247,80.1216,80.0151,80.0731,6888.0
2024-01-17 14:05:00,82.71,82.73,82.69,82.73,3715.0,80.0731,80.0925,80.0538,80.0925,3715.0
2024-01-17 14:10:00,82.73,82.73,82.66,82.66,3511.0,80.0925,80.0925,80.0247,80.0247,3511.0
2024-01-17 14:15:00,82.66,82.76,82.66,82.73,5787.0,80.0247,80.1216,80.0247,80.0925,5787.0
2024-01-17 14:20:00,82.72,82.78,82.72,82.78,8767.0,80.0828,80.1409,80.0828,80.1409,8767.0
2024-01-17 14:25:00,82.79,82.8,82.73,82.78,13891.0,80.1506,80.1603,80.0925,80.1409,13891.0
2024-01-17 14:30:00,82.8,82.8,82.73,82.74,2627.0,80.1603,80.1603,80.0925,80.1022,2627.0
2024-01-17 14:35:00,82.73,82.76,82.71,82.73,6857.0,80.0925,80.1216,80.0731,80.0925,6857.0
2024-01-17 14:40:00,82.74,82.8,82.73,82.8,10190.0,80.1022,80.1603,80.0925,80.1603,10190.0
2024-01-17 14:45:00,82.8,82.8,82.77,82.77,2426.0,80.1603,80.1603,80.1312,80.1312,2426.0
2024-01-17 14:50:00,82.76,82.76,82.7,82.73,4750.0,80.1216,80.1216,80.0635,80.0925,4750.0
2024-01-17 14:55:00,82.73,82.78,82.7,82.78,6440.0,80.0925,80.1409,80.0635,80.1409,6440.0
2024-01-17 15:00:00,82.78,82.78,82.69,82.69,5121.0,80.1409,80.1409,80.0538,80.0538,5121.0
2024-01-17 15:05:00,82.7,82.7,82.61,82.61,3609.0,80.0635,80.0635,79.9763,79.9763,3609.0
2024-01-17 15:10:00,82.62,82.62,82.54,82.54,6234.0,79.986,79.986,79.9086,79.9086,6234.0
2024-01-17 15:15:00,82.55,82.64,82.54,82.62,7846.0,79.9182,80.0054,79.9086,79.986,7846.0
2024-01-17 15:20:00,82.62,82.64,82.5,82.52,11294.0,79.986,80.0054,79.8698,79.8892,11294.0
2024-01-17 15:25:00,82.52,82.57,82.5,82.54,9527.0,79.8892,79.9376,79.8698,79.9086,9527.0
2024-01-17 15:30:00,82.55,82.59,82.53,82.58,9081.0,79.9182,79.957,79.8989,79.9473,9081.0
2024-01-17 15:35:00,82.59,82.69,82.59,82.65,9721.0,79.957,80.0538,79.957,80.0151,9721.0
2024-01-17 15:40:00,82.66,82.7,82.64,82.66,12331.0,80.0247,80.0635,80.0054,80.0247,12331.0
2024-01-17 15:45:00,82.66,82.71,82.65,82.67,19129.0,80.0247,80.0731,80.0151,80.0344,19129.0
2024-01-17 15:50:00,82.67,82.81,82.67,82.8,33715.0,80.0344,80.17,80.0344,80.1603,33715.0
2024-01-17 15:55:00,82.81,82.86,82.78,82.83,89535.0,80.17,80.2184,80.1409,80.1893,89535.0
2024-01-18 09:30:00,82.47,82.63,82.0,82.58,49263.0,79.8408,79.9957,79.3858,79.9473,49263.0
2024-01-18 09:35:00,82.61,82.61,82.26,82.52,7225.0,79.9763,79.9763,79.6375,79.8892,7225.0
2024-01-18 09:40:00,82.54,82.54,82.23,82.34,7896.0,79.9086,79.9086,79.6084,79.7149,7896.0
2024-01-18 09:45:00,82.33,82.47,82.24,82.47,2113.0,79.7053,79.8408,79.6181,79.8408,2113.0
2024-01-18 09:50:00,82.5,82.51,82.4,82.4,3293.0,79.8698,79.8795,79.773,79.773,3293.0
2024-01-18 09:55:00,82.36,82.47,82.27,82.47,5743.0,79.7343,79.8408,79.6472,79.8408,5743.0
2024-01-18 10:00:00,82.42,82.74,82.41,82.74,6599.0,79.7924,80.1022,79.7827,80.1022,6599.0
2024-01-18 10:05:00,82.77,82.8,82.51,82.58,8860.0,80.1312,80.1603,79.8795,79.9473,8860.0
2024-01-18 10:10:00,82.6,82.6,82.49,82.53,4077.0,79.9667,79.9667,79.8602,79.8989,4077.0
2024-01-18 10:15:00,82.51,82.74,82.5,82.74,15692.0,79.8795,80.1022,79.8698,80.1022,15692.0
2024-01-18 10:20:00,82.71,82.71,82.52,82.61,7558.0,80.0731,80.0731,79.8892,79.9763,7558.0
2024-01-18 10:25:00,82.67,82.74,82.67,82.74,3757.0,80.0344,80.1022,80.0344,80.1022,3757.0
2024-01-18 10:30:00,82.78,82.84,82.73,82.84,9295.0,80.1409,80.199,80.0925,80.199,9295.0
2024-01-18 10:35:00,82.8,82.92,82.79,82.89,4006.0,80.1603,80.2765,80.1506,80.2474,4006.0
2024-01-18 10:40:00,82.9,82.93,82.86,82.9,3437.0,80.2571,80.2861,80.2184,80.2571,3437.0
2024-01-18 10:45:00,82.89,82.89,82.85,82.85,2953.0,80.2474,80.2474,80.2087,80.2087,2953.0
2024-01-18 10:50:00,82.86,82.86,82.79,82.81,6682.0,80.2184,80.2184,80.1506,80.17,6682.0
2024-01-18 10:55:00,82.8,82.86,82.77,82.78,3148.0,80.1603,80.2184,80.1312,80.1409,3148.0
2024-01-18 11:00:00,82.76,82.78,82.71,82.76,3003.0,80.1216,80.1409,80.0731,80.1216,3003.0
2024-01-18 11:05:00,82.75,82.81,82.75,82.79,3723.0,80.1119,80.17,80.1119,80.1506,3723.0
2024-01-18 11:10:00,82.76,82.78,82.72,82.72,2534.0,80.1216,80.1409,80.0828,80.0828,2534.0
2024-01-18 11:15:00,82.72,82.77,82.7,82.76,4078.0,80.0828,80.1312,80.0635,80.1216,4078.0
2024-01-18 11:20:00,82.74,82.79,82.74,82.77,3181.0,80.1022,80.1506,80.1022,80.1312,3181.0
2024-01-18 11:25:00,82.78,82.86,82.76,82.78,17544.0,80.1409,80.2184,80.1216,80.1409,17544.0
2024-01-18 11:30:00,82.79,82.92,82.74,82.92,6240.0,80.1506,80.2765,80.1022,80.2765,6240.0
2024-01-18 11:35:00,82.92,82.92,82.87,82.88,4507.0,80.2765,80.2765,80.228,80.2377,4507.0
2024-01-18 11:40:00,82.89,82.89,82.81,82.82,5143.0,80.2474,80.2474,80.17,80.1796,5143.0
2024-01-18 11:45:00,82.82,82.82,82.68,82.75,5253.0,80.1796,80.1796,80.0441,80.1119,5253.0
2024-01-18 11:50:00,82.74,82.84,82.72,82.82,6609.0,80.1022,80.199,80.0828,80.1796,6609.0
2024-01-18 11:55:00,82.81,82.81,82.75,82.77,11361.0,80.17,80.17,80.1119,80.1312,11361.0
2024-01-18 12:00:00,82.78,82.78,82.63,82.69,6409.0,80.1409,80.1409,79.9957,80.0538,6409.0
2024-01-18 12:05:00,82.7,82.77,82.7,82.77,4573.0,80.0635,80.1312,80.0635,80.1312,4573.0
2024-01-18 12:10:00,82.77,82.79,82.71,82.79,6639.0,80.1312,80.1506,80.0731,80.1506,6639.0
2024-01-18 12:15:00,82.78,82.85,82.78,82.83,3739.0,80.1409,80.2087,80.1409,80.1893,3739.0
2024-01-18 12:20:00,82.83,82.84,82.81,82.82,4425.0,80.1893,80.199,80.17,80.1796,4425.0
2024-01-18 12:25:00,82.83,82.85,82.82,82.83,5049.0,80.1893,80.2087,80.1796,80.1893,5049.0
2024-01-18 12:30:00,82.83,82.87,82.79,82.86,6154.0,80.1893,80.228,80.1506,80.2184,6154.0
2024-01-18 12:35:00,82.86,82.86,82.77,82.78,4590.0,80.2184,80.2184,80.1312,80.1409,4590.0
2024-01-18 12:40:00,82.78,82.8,82.72,82.79,8179.0,80.1409,80.1603,80.0828,80.1506,8179.0
2024-01-18 12:45:00,82.8,82.87,82.8,82.85,3928.0,80.1603,80.228,80.1603,80.2087,3928.0
2024-01-18 12:50:00,82.86,82.87,82.84,82.85,3656.0,80.2184,80.228,80.199,80.2087,3656.0
2024-01-18 12:55:00,82.87,82.87,82.78,82.8,5425.0,80.228,80.228,80.1409,80.1603,5425.0
2024-01-18 13:00:00,82.76,82.84,82.73,82.77,6370.0,80.1216,80.199,80.0925,80.1312,6370.0
2024-01-18 13:05:00,82.81,82.9,82.78,82.89,5681.0,80.17,80.2571,80.1409,80.2474,5681.0
2024-01-18 13:10:00,82.89,82.94,82.87,82.94,4920.0,80.2474,80.2958,80.228,80.2958,4920.0
2024-01-18 13:15:00,82.95,83.02,82.94,83.02,5739.0,80.3055,80.3733,80.2958,80.3733,5739.0
2024-01-18 13:20:00,83.02,83.06,82.99,83.05,2949.0,80.3733,80.412,80.3442,80.4023,2949.0
2024-01-18 13:25:00,83.04,83.08,83.01,83.08,4181.0,80.3926,80.4314,80.3636,80.4314,4181.0
2024-01-18 13:30:00,83.07,83.09,83.03,83.06,4670.0,80.4217,80.441,80.3829,80.412,4670.0
2024-01-18 13:35:00,83.06,83.12,83.06,83.12,2382.0,80.412,80.4701,80.412,80.4701,2382.0
2024-01-18 13:40:00,83.12,83.13,83.1,83.12,3449.0,80.4701,80.4798,80.4507,80.4701,3449.0
2024-01-18 13:45:00,83.12,83.13,83.1,83.12,4567.0,80.4701,80.4798,80.4507,80.4701,4567.0
2024-01-18 13:50:00,83.11,83.22,83.1,83.22,4809.0,80.4604,80.5669,80.4507,80.5669,4809.0
2024-01-18 13:55:00,83.21,83.22,83.17,83.17,5408.0,80.5572,80.5669,80.5185,80.5185,5408.0
2024-01-18 14:00:00,83.19,83.23,83.17,83.21,3153.0,80.5378,80.5766,80.5185,80.5572,3153.0
2024-01-18 14:05:00,83.2,83.22,83.18,83.21,3832.0,80.5475,80.5669,80.5282,80.5572,3832.0
2024-01-18 14:10:00,83.2,83.22,83.19,83.19,3717.0,80.5475,80.5669,80.5378,80.5378,3717.0
2024-01-18 14:15:00,83.19,83.22,83.16,83.16,20504.0,80.5378,80.5669,80.5088,80.5088,20504.0
2024-01-18 14:20:00,83.16,83.29,83.15,83.26,16218.0,80.5088,80.6347,80.4991,80.6056,16218.0
2024-01-18 14:25:00,83.27,83.32,83.25,83.25,11067.0,80.6153,80.6637,80.5959,80.5959,11067.0
2024-01-18 14:30:00,83.25,83.32,83.25,83.3,9955.0,80.5959,80.6637,80.5959,80.6443,9955.0
2024-01-18 14:35:00,83.3,83.33,83.29,83.3,8292.0,80.6443,80.6734,80.6347,80.6443,8292.0
2024-01-18 14:40:00,83.3,83.3,82.97,83.22,40451.0,80.6443,80.6443,80.3249,80.5669,40451.0
2024-01-18 14:45:00,83.22,83.24,83.17,83.2,8068.0,80.5669,80.5863,80.5185,80.5475,8068.0
2024-01-18 14:50:00,83.2,83.32,83.2,83.28,3679.0,80.5475,80.6637,80.5475,80.625,3679.0
2024-01-18 14:55:00,83.28,83.34,83.27,83.31,4762.0,80.625,80.6831,80.6153,80.654,4762.0
2024-01-18 15:00:00,83.34,83.53,83.33,83.44,26145.0,80.6831,80.867,80.6734,80.7799,26145.0
2024-01-18 15:05:00,83.43,83.43,83.34,83.4,7553.0,80.7702,80.7702,80.6831,80.7411,7553.0
2024-01-18 15:10:00,83.41,83.47,83.38,83.44,20053.0,80.7508,80.8089,80.7218,80.7799,20053.0
2024-01-18 15:15:00,83.41,83.46,83.37,83.39,8576.0,80.7508,80.7992,80.7121,80.7315,8576.0
2024-01-18 15:20:00,83.38,83.45,83.38,83.42,7521.0,80.7218,80.7896,80.7218,80.7605,7521.0
2024-01-18 15:25:00,83.44,83.52,83.44,83.49,10369.0,80.7799,80.8573,80.7799,80.8283,10369.0
2024-01-18 15:30:00,83.51,83.57,83.5,83.53,12102.0,80.8476,80.9057,80.838,80.867,12102.0
2024-01-18 15:35:00,83.53,83.55,83.46,83.46,12521.0,80.867,80.8864,80.7992,80.7992,12521.0
2024-01-18 15:40:00,83.45,83.53,83.44,83.5,14802.0,80.7896,80.867,80.7799,80.838,14802.0
2024-01-18 15:45:00,83.51,83.56,83.48,83.51,19399.0,80.8476,80.896,80.8186,80.8476,19399.0
2024-01-18 15:50:00,83.51,83.7,83.5,83.59,35570.0,80.8476,81.0316,80.838,80.9251,35570.0
2024-01-18 15:55:00,83.59,83.65,83.56,83.6,93319.0,80.9251,80.9832,80.896,80.9348,93319.0
2024-01-19 09:30:00,84.24,84.31,83.7,83.83,159425.0,81.5544,81.6221,81.0316,81.1574,159425.0
2024-01-19 09:35:00,83.84,83.97,83.55,83.66,6142.0,81.1671,81.293,80.8864,80.9929,6142.0
2024-01-19 09:40:00,83.63,83.75,83.54,83.57,14179.0,80.9638,81.08,80.8767,80.9057,14179.0
2024-01-19 09:45:00,83.59,83.68,83.46,83.64,6450.0,80.9251,81.0122,80.7992,80.9735,6450.0
2024-01-19 09:50:00,83.66,83.67,83.5,83.65,5259.0,80.9929,81.0025,80.838,80.9832,5259.0
2024-01-19 09:55:00,83.65,83.69,83.6,83.64,6083.0,80.9832,81.0219,80.9348,80.9735,6083.0
2024-01-19 10:00:00,83.66,83.71,83.52,83.53,14220.0,80.9929,81.0413,80.8573,80.867,14220.0
2024-01-19 10:05:00,83.51,83.58,83.39,83.56,4711.0,80.8476,80.9154,80.7315,80.896,4711.0
2024-01-19 10:10:00,83.57,83.62,83.55,83.61,6073.0,80.9057,80.9541,80.8864,80.9445,6073.0
2024-01-19 10:15:00,83.6,83.82,83.6,83.82,5068.0,80.9348,81.1478,80.9348,81.1478,5068.0
2024-01-19 10:20:00,83.84,83.85,83.78,83.81,5157.0,81.1671,81.1768,81.109,81.1381,5157.0
2024-01-19 10:25:00,83.74,83.8,83.74,83.8,1787.0,81.0703,81.1284,81.0703,81.1284,1787.0
2024-01-19 10:30:00,83.81,83.87,83.62,83.64,6874.0,81.1381,81.1962,80.9541,80.9735,6874.0
2024-01-19 10:35:00,83.67,83.7,83.61,83.64,4340.0,81.0025,81.0316,80.9445,80.9735,4340.0
2024-01-19 10:40:00,83.64,83.76,83.6,83.76,9970.0,80.9735,81.0897,80.9348,81.0897,9970.0
2024-01-19 10:45:00,83.79,83.83,83.75,83.76,6264.0,81.1187,81.1574,81.08,81.0897,6264.0
2024-01-19 10:50:00,83.74,83.89,83.71,83.88,7514.0,81.0703,81.2155,81.0413,81.2058,7514.0
2024-01-19 10:55:00,83.89,83.96,83.83,83.96,7160.0,81.2155,81.2833,81.1574,81.2833,7160.0
2024-01-19 11:00:00,83.95,84.02,83.95,83.98,5016.0,81.2736,81.3414,81.2736,81.3027,5016.0
2024-01-19 11:05:00,83.99,84.05,83.96,84.05,5903.0,81.3123,81.3704,81.2833,81.3704,5903.0
2024-01-19 11:10:00,84.04,84.16,84.04,84.05,13205.0,81.3607,81.4769,81.3607,81.3704,13205.0
2024-01-19 11:15:00,84.06,84.17,84.06,84.14,16967.0,81.3801,81.4866,81.3801,81.4576,16967.0
2024-01-19 11:20:00,84.15,84.15,84.06,84.09,6021.0,81.4672,81.4672,81.3801,81.4092,6021.0
2024-01-19 11:25:00,84.05,84.11,84.04,84.04,3699.0,81.3704,81.4285,81.3607,81.3607,3699.0
2024-01-19 11:30:00,84.04,84.05,83.99,84.01,10221.0,81.3607,81.3704,81.3123,81.3317,10221.0
2024-01-19 11:35:00,83.98,84.1,83.98,84.1,6550.0,81.3027,81.4188,81.3027,81.4188,6550.0
2024-01-19 11:40:00,84.1,84.1,84.03,84.03,2863.0,81.4188,81.4188,81.3511,81.3511,2863.0
2024-01-19 11:45:00,84.04,84.07,84.03,84.07,4486.0,81.3607,81.3898,81.3511,81.3898,4486.0
2024-01-19 11:50:00,84.05,84.13,84.02,84.06,39265.0,81.3704,81.4479,81.3414,81.3801,39265.0
2024-01-19 11:55:00,84.07,84.09,84.03,84.07,5635.0,81.3898,81.4092,81.3511,81.3898,5635.0
2024-01-19 12:00:00,84.05,84.09,84.03,84.03,7380.0,81.3704,81.4092,81.3511,81.3511,7380.0
2024-01-19 12:05:00,84.03,84.08,84.02,84.03,2279.0,81.3511,81.3995,81.3414,81.3511,2279.0
2024-01-19 12:10:00,84.02,84.02,83.95,84.02,7168.0,81.3414,81.3414,81.2736,81.3414,7168.0
2024-01-19 12:15:00,84.02,84.07,84.02,84.03,2452.0,81.3414,81.3898,81.3414,81.3511,2452.0
2024-01-19 12:20:00,84.02,84.1,84.02,84.1,3342.0,81.3414,81.4188,81.3414,81.4188,3342.0
2024-01-19 12:25:00,84.09,84.15,84.08,84.13,5145.0,81.4092,81.4672,81.3995,81.4479,5145.0
2024-01-19 12:30:00,84.15,84.24,84.14,84.16,9405.0,81.4672,81.5544,81.4576,81.4769,9405.0
2024-01-19 12:35:00,84.16,84.19,84.13,84.13,3299.0,81.4769,81.506,81.4479,81.4479,3299.0
2024-01-19 12:40:00,84.11,84.17,84.09,84.17,3537.0,81.4285,81.4866,81.4092,81.4866,3537.0
2024-01-19 12:45:00,84.17,84.28,84.15,84.27,5479.0,81.4866,81.5931,81.4672,81.5834,5479.0
2024-01-19 12:50:00,84.27,84.27,84.23,84.25,5728.0,81.5834,81.5834,81.5447,81.5641,5728.0
2024-01-19 12:55:00,84.26,84.27,84.2,84.27,5449.0,81.5737,81.5834,81.5156,81.5834,5449.0
2024-01-19 13:00:00,84.27,84.34,84.19,84.23,4605.0,81.5834,81.6512,81.506,81.5447,4605.0
2024-01-19 13:05:00,84.22,84.26,84.21,84.21,5150.0,81.535,81.5737,81.5253,81.5253,5150.0
2024-01-19 13:10:00,84.21,84.3,84.21,84.3,5039.0,81.5253,81.6125,81.5253,81.6125,5039.0
2024-01-19 13:15:00,84.3,84.38,84.3,84.34,2701.0,81.6125,81.6899,81.6125,81.6512,2701.0
2024-01-19 13:20:00,84.34,84.39,84.34,84.34,2189.0,81.6512,81.6996,81.6512,81.6512,2189.0
2024-01-19 13:25:00,84.36,84.4,84.36,84.39,1389.0,81.6705,81.7093,81.6705,81.6996,1389.0
2024-01-19 13:30:00,84.39,84.39,84.27,84.27,5321.0,81.6996,81.6996,81.5834,81.5834,5321.0
2024-01-19 13:35:00,84.28,84.32,84.28,84.3,2500.0,81.5931,81.6318,81.5931,81.6125,2500.0
2024-01-19 13:40:00,84.31,84.36,84.3,84.35,4588.0,81.6221,81.6705,81.6125,81.6609,4588.0
2024-01-19 13:45:00,84.34,84.34,84.3,84.31,2874.0,81.6512,81.6512,81.6125,81.6221,2874.0
2024-01-19 13:50:00,84.31,84.31,84.27,84.29,2589.0,81.6221,81.6221,81.5834,81.6028,2589.0
2024-01-19 13:55:00,84.29,84.35,84.29,84.34,5296.0,81.6028,81.6609,81.6028,81.6512,5296.0
2024-01-19 14:00:00,84.35,84.35,84.3,84.34,6062.0,81.6609,81.6609,81.6125,81.6512,6062.0
2024-01-19 14:05:00,84.33,84.35,84.27,84.35,5539.0,81.6415,81.6609,81.5834,81.6609,5539.0
2024-01-19 14:10:00,84.4,84.4,84.36,84.36,1851.0,81.7093,81.7093,81.6705,81.6705,1851.0
2024-01-19 14:15:00,84.37,84.4,84.32,84.34,8825.0,81.6802,81.7093,81.6318,81.6512,8825.0
2024-01-19 14:20:00,84.33,84.38,84.32,84.37,3939.0,81.6415,81.6899,81.6318,81.6802,3939.0
2024-01-19 14:25:00,84.38,84.45,84.34,84.35,8653.0,81.6899,81.7577,81.6512,81.6609,8653.0
2024-01-19 14:30:00,84.36,84.36,84.23,84.25,5168.0,81.6705,81.6705,81.5447,81.5641,5168.0
2024-01-19 14:35:00,84.23,84.27,84.2,84.26,7221.0,81.5447,81.5834,81.5156,81.5737,7221.0
2024-01-19 14:40:00,84.26,84.3,84.2,84.26,5893.0,81.5737,81.6125,81.5156,81.5737,5893.0
2024-01-19 14:45:00,84.24,84.28,84.2,84.28,6718.0,81.5544,81.5931,81.5156,81.5931,6718.0
2024-01-19 14:50:00,84.3,84.31,84.26,84.28,10321.0,81.6125,81.6221,81.5737,81.5931,10321.0
2024-01-19 14:55:00,84.29,84.32,84.28,84.32,4512.0,81.6028,81.6318,81.5931,81.6318,4512.0
2024-01-19 15:00:00,84.31,84.32,84.27,84.27,19082.0,81.6221,81.6318,81.5834,81.5834,19082.0
2024-01-19 15:05:00,84.26,84.26,84.15,84.15,5063.0,81.5737,81.5737,81.4672,81.4672,5063.0
2024-01-19 15:10:00,84.15,84.26,84.14,84.19,9456.0,81.4672,81.5737,81.4576,81.506,9456.0
2024-01-19 15:15:00,84.2,84.24,84.2,84.23,9227.0,81.5156,81.5544,81.5156,81.5447,9227.0
2024-01-19 15:20:00,84.25,84.25,84.2,84.2,7840.0,81.5641,81.5641,81.5156,81.5156,7840.0
2024-01-19 15:25:00,84.21,84.21,84.14,84.15,5735.0,81.5253,81.5253,81.4576,81.4672,5735.0
2024-01-19 15:30:00,84.15,84.17,84.13,84.16,9661.0,81.4672,81.4866,81.4479,81.4769,9661.0
2024-01-19 15:35:00,84.17,84.23,84.17,84.19,11849.0,81.4866,81.5447,81.4866,81.506,11849.0
2024-01-19 15:40:00,84.18,84.19,84.1,84.1,17152.0,81.4963,81.506,81.4188,81.4188,17152.0
2024-01-19 15:45:00,84.09,84.19,84.09,84.17,19749.0,81.4092,81.506,81.4092,81.4866,19749.0
2024-01-19 15:50:00,84.16,84.32,84.14,84.31,48932.0,81.4769,81.6318,81.4576,81.6221,48932.0
2024-01-19 15:55:00,84.39,84.41,84.3,84.36,146337.0,81.6996,81.7189,81.6125,81.6705,146337.0
2024-01-22 09:30:00,84.5,84.67,84.38,84.54,41829.0,81.8061,81.9707,81.6899,81.8448,41829.0
2024-01-22 09:35:00,84.6,84.92,84.56,84.92,6750.0,81.9029,82.2127,81.8642,82.2127,6750.0
2024-01-22 09:40:00,84.93,84.93,84.6,84.76,7069.0,82.2224,82.2224,81.9029,82.0578,7069.0
2024-01-22 09:45:00,84.84,84.89,84.58,84.58,7394.0,82.1352,82.1836,81.8835,81.8835,7394.0
2024-01-22 09:50:00,84.54,84.79,84.54,84.72,7176.0,81.8448,82.0868,81.8448,82.0191,7176.0
2024-01-22 09:55:00,84.7,84.71,84.51,84.68,5835.0,81.9997,82.0094,81.8158,81.9803,5835.0
2024-01-22 10:00:00,84.63,84.73,84.56,84.59,15528.0,81.9319,82.0287,81.8642,81.8932,15528.0
2024-01-22 10:05:00,84.58,84.59,84.45,84.59,4044.0,81.8835,81.8932,81.7577,81.8932,4044.0
2024-01-22 10:10:00,84.57,84.69,84.56,84.64,4882.0,81.8738,81.99,81.8642,81.9416,4882.0
2024-01-22 10:15:00,84.69,84.72,84.59,84.7,7715.0,81.99,82.0191,81.8932,81.9997,7715.0
2024-01-22 10:20:00,84.72,84.75,84.64,84.75,5851.0,82.0191,82.0481,81.9416,82.0481,5851.0
2024-01-22 10:25:00,84.76,84.94,84.75,84.94,4401.0,82.0578,82.2321,82.0481,82.2321,4401.0
2024-01-22 10:30:00,84.94,84.97,84.83,84.83,11975.0,82.2321,82.2611,82.1256,82.1256,11975.0
2024-01-22 10:35:00,84.84,84.98,84.78,84.91,7998.0,82.1352,82.2708,82.0772,82.203,7998.0
2024-01-22 10:40:00,84.91,84.94,84.91,84.93,2440.0,82.203,82.2321,82.203,82.2224,2440.0
2024-01-22 10:45:00,84.91,84.96,84.87,84.94,5401.0,82.203,82.2514,82.1643,82.2321,5401.0
2024-01-22 10:50:00,84.95,84.99,84.87,84.88,8642.0,82.2417,82.2805,82.1643,82.174,8642.0
2024-01-22 10:55:00,84.89,84.9,84.84,84.87,3458.0,82.1836,82.1933,82.1352,82.1643,3458.0
2024-01-22 11:00:00,84.86,84.86,84.7,84.74,5166.0,82.1546,82.1546,81.9997,82.0384,5166.0
2024-01-22 11:05:00,84.74,84.75,84.7,84.73,2866.0,82.0384,82.0481,81.9997,82.0287,2866.0
2024-01-22 11:10:00,84.74,84.75,84.69,84.71,2014.0,82.0384,82.0481,81.99,82.0094,2014.0
2024-01-22 11:15:00,84.7,84.71,84.65,84.71,5089.0,81.9997,82.0094,81.9513,82.0094,5089.0
2024-01-22 11:20:00,84.69,84.69,84.62,84.63,2280.0,81.99,81.99,81.9223,81.9319,2280.0
2024-01-22 11:25:00,84.62,84.66,84.59,84.64,11842.0,81.9223,81.961,81.8932,81.9416,11842.0
2024-01-22 11:30:00,84.64,84.65,84.58,84.61,4652.0,81.9416,81.9513,81.8835,81.9126,4652.0
2024-01-22 11:35:00,84.6,84.63,84.6,84.62,3328.0,81.9029,81.9319,81.9029,81.9223,3328.0
2024-01-22 11:40:00,84.6,84.61,84.54,84.56,5792.0,81.9029,81.9126,81.8448,81.8642,5792.0
2024-01-22 11:45:00,84.51,84.54,84.5,84.52,1680.0,81.8158,81.8448,81.8061,81.8254,1680.0
2024-01-22 11:50:00,84.49,84.53,84.47,84.53,2072.0,81.7964,81.8351,81.777,81.8351,2072.0
2024-01-22 11:55:00,84.53,84.55,84.5,84.53,2917.0,81.8351,81.8545,81.8061,81.8351,2917.0
2024-01-22 12:00:00,84.53,84.57,84.53,84.55,2714.0,81.8351,81.8738,81.8351,81.8545,2714.0
2024-01-22 12:05:00,84.54,84.57,84.51,84.56,2115.0,81.8448,81.8738,81.8158,81.8642,2115.0
2024-01-22 12:10:00,84.55,84.55,84.51,84.52,2476.0,81.8545,81.8545,81.8158,81.8254,2476.0
2024-01-22 12:15:00,84.52,84.6,84.5,84.57,4717.0,81.8254,81.9029,81.8061,81.8738,4717.0
2024-01-22 12:20:00,84.58,84.58,84.54,84.55,2793.0,81.8835,81.8835,81.8448,81.8545,2793.0
2024-01-22 12:25:00,84.51,84.51,84.47,84.47,2593.0,81.8158,81.8158,81.777,81.777,2593.0
2024-01-22 12:30:00,84.47,84.47,84.43,84.47,3871.0,81.777,81.777,81.7383,81.777,3871.0
2024-01-22 12:35:00,84.45,84.47,84.41,84.47,5804.0,81.7577,81.777,81.7189,81.777,5804.0
2024-01-22 12:40:00,84.47,84.5,84.46,84.48,3539.0,81.777,81.8061,81.7674,81.7867,3539.0
2024-01-22 12:45:00,84.49,84.54,84.49,84.54,2441.0,81.7964,81.8448,81.7964,81.8448,2441.0
2024-01-22 12:50:00,84.54,84.57,84.52,84.52,5181.0,81.8448,81.8738,81.8254,81.8254,5181.0
2024-01-22 12:55:00,84.54,84.54,84.52,84.53,2101.0,81.8448,81.8448,81.8254,81.8351,2101.0
2024-01-22 13:00:00,84.54,84.54,84.51,84.52,5486.0,81.8448,81.8448,81.8158,81.8254,5486.0
2024-01-22 13:05:00,84.53,84.57,84.53,84.54,3002.0,81.8351,81.8738,81.8351,81.8448,3002.0
2024-01-22 13:10:00,84.57,84.61,84.57,84.59,3874.0,81.8738,81.9126,81.8738,81.8932,3874.0
2024-01-22 13:15:00,84.61,84.62,84.59,84.61,4678.0,81.9126,81.9223,81.8932,81.9126,4678.0
2024-01-22 13:20:00,84.61,84.66,84.59,84.62,3975.0,81.9126,81.961,81.8932,81.9223,3975.0
2024-01-22 13:25:00,84.63,84.63,84.47,84.48,5293.0,81.9319,81.9319,81.777,81.7867,5293.0
2024-01-22 13:30:00,84.47,84.5,84.46,84.48,4550.0,81.777,81.8061,81.7674,81.7867,4550.0
2024-01-22 13:35:00,84.47,84.55,84.47,84.53,6800.0,81.777,81.8545,81.777,81.8351,6800.0
2024-01-22 13:40:00,84.52,84.55,84.5,84.53,8103.0,81.8254,81.8545,81.8061,81.8351,8103.0
2024-01-22 13:45:00,84.53,84.57,84.52,84.52,5401.0,81.8351,81.8738,81.8254,81.8254,5401.0
2024-01-22 13:50:00,84.52,84.55,84.51,84.55,3034.0,81.8254,81.8545,81.8158,81.8545,3034.0
2024-01-22 13:55:00,84.55,84.6,84.51,84.51,5704.0,81.8545,81.9029,81.8158,81.8158,5704.0
2024-01-22 14:00:00,84.51,84.51,84.48,84.49,9554.0,81.8158,81.8158,81.7867,81.7964,9554.0
2024-01-22 14:05:00,84.49,84.52,84.47,84.47,3585.0,81.7964,81.8254,81.777,81.777,3585.0
2024-01-22 14:10:00,84.46,84.48,84.44,84.48,4022.0,81.7674,81.7867,81.748,81.7867,4022.0
2024-01-22 14:15:00,84.48,84.49,84.38,84.4,5792.0,81.7867,81.7964,81.6899,81.7093,5792.0
2024-01-22 14:20:00,84.38,84.45,84.37,84.45,4070.0,81.6899,81.7577,81.6802,81.7577,4070.0
2024-01-22 14:25:00,84.46,84.51,84.44,84.5,2804.0,81.7674,81.8158,81.748,81.8061,2804.0
2024-01-22 14:30:00,84.49,84.51,84.45,84.47,6873.0,81.7964,81.8158,81.7577,81.777,6873.0
2024-01-22 14:35:00,84.48,84.49,84.44,84.45,2805.0,81.7867,81.7964,81.748,81.7577,2805.0
2024-01-22 14:40:00,84.45,84.47,84.43,84.44,2833.0,81.7577,81.777,81.7383,81.748,2833.0
2024-01-22 14:45:00,84.43,84.45,84.4,84.4,2006.0,81.7383,81.7577,81.7093,81.7093,2006.0
2024-01-22 14:50:00,84.4,84.42,84.37,84.4,4967.0,81.7093,81.7286,81.6802,81.7093,4967.0
2024-01-22 14:55:00,84.4,84.43,84.37,84.42,5308.0,81.7093,81.7383,81.6802,81.7286,5308.0
2024-01-22 15:00:00,84.41,84.42,84.34,84.36,9383.0,81.7189,81.7286,81.6512,81.6705,9383.0
2024-01-22 15:05:00,84.37,84.47,84.35,84.47,4431.0,81.6802,81.777,81.6609,81.777,4431.0
2024-01-22 15:10:00,84.46,84.48,84.36,84.37,5592.0,81.7674,81.7867,81.6705,81.6802,5592.0
2024-01-22 15:15:00,84.38,84.41,84.32,84.41,5899.0,81.6899,81.7189,81.6318,81.7189,5899.0
2024-01-22 15:20:00,84.4,84.4,84.37,84.39,4850.0,81.7093,81.7093,81.6802,81.6996,4850.0
2024-01-22 15:25:00,84.4,84.43,84.39,84.42,8417.0,81.7093,81.7383,81.6996,81.7286,8417.0
2024-01-22 15:30:00,84.42,84.47,84.39,84.43,11405.0,81.7286,81.777,81.6996,81.7383,11405.0
2024-01-22 15:35:00,84.42,84.44,84.38,84.41,7306.0,81.7286,81.748,81.6899,81.7189,7306.0
2024-01-22 15:40:00,84.4,84.42,84.37,84.4,10173.0,81.7093,81.7286,81.6802,81.7093,10173.0
2024-01-22 15:45:00,84.41,84.45,84.39,84.4,21130.0,81.7189,81.7577,81.6996,81.7093,21130.0
2024-01-22 15:50:00,84.38,84.58,84.38,84.54,22981.0,81.6899,81.8835,81.6899,81.8448,22981.0
2024-01-22 15:55:00,84.54,84.64,84.49,84.51,107558.0,81.8448,81.9416,81.7964,81.8158,107558.0
2024-01-23 09:30:00,84.08,84.53,83.8,84.53,37894.0,81.3995,81.8351,81.1284,81.8351,37894.0
2024-01-23 09:35:00,84.46,84.48,84.34,84.38,4812.0,81.7674,81.7867,81.6512,81.6899,4812.0
2024-01-23 09:40:00,84.4,84.53,84.34,84.53,4264.0,81.7093,81.8351,81.6512,81.8351,4264.0
2024-01-23 09:45:00,84.62,84.67,84.57,84.59,5668.0,81.9223,81.9707,81.8738,81.8932,5668.0
2024-01-23 09:50:00,84.61,84.65,84.54,84.59,2817.0,81.9126,81.9513,81.8448,81.8932,2817.0
2024-01-23 09:55:00,84.6,84.72,84.58,84.67,1507.0,81.9029,82.0191,81.8835,81.9707,1507.0
2024-01-23 10:00:00,84.66,84.67,84.5,84.5,3548.0,81.961,81.9707,81.8061,81.8061,3548.0
2024-01-23 10:05:00,84.5,84.51,84.44,84.45,1751.0,81.8061,81.8158,81.748,81.7577,1751.0
2024-01-23 10:10:00,84.48,84.67,84.48,84.67,3624.0,81.7867,81.9707,81.7867,81.9707,3624.0
2024-01-23 10:15:00,84.69,84.85,84.68,84.83,3300.0,81.99,82.1449,81.9803,82.1256,3300.0
2024-01-23 10:20:00,84.85,84.86,84.55,84.55,6537.0,82.1449,82.1546,81.8545,81.8545,6537.0
2024-01-23 10:25:00,84.55,84.66,84.55,84.64,5432.0,81.8545,81.961,81.8545,81.9416,5432.0
2024-01-23 10:30:00,84.64,84.66,84.58,84.62,5760.0,81.9416,81.961,81.8835,81.9223,5760.0
2024-01-23 10:35:00,84.62,84.62,84.44,84.45,12338.0,81.9223,81.9223,81.748,81.7577,12338.0
2024-01-23 10:40:00,84.44,84.51,84.43,84.51,2235.0,81.748,81.8158,81.7383,81.8158,2235.0
2024-01-23 10:45:00,84.53,84.55,84.46,84.5,3564.0,81.8351,81.8545,81.7674,81.8061,3564.0
2024-01-23 10:50:00,84.51,84.53,84.48,84.49,4400.0,81.8158,81.8351,81.7867,81.7964,4400.0
2024-01-23 10:55:00,84.48,84.48,84.39,84.41,12005.0,81.7867,81.7867,81.6996,81.7189,12005.0
2024-01-23 11:00:00,84.44,84.45,84.39,84.42,3234.0,81.748,81.7577,81.6996,81.7286,3234.0
2024-01-23 11:05:00,84.41,84.42,84.37,84.39,2198.0,81.7189,81.7286,81.6802,81.6996,2198.0
2024-01-23 11:10:00,84.37,84.49,84.37,84.49,5017.0,81.6802,81.7964,81.6802,81.7964,5017.0
2024-01-23 11:15:00,84.49,84.52,84.44,84.48,3971.0,81.7964,81.8254,81.748,81.7867,3971.0
2024-01-23 11:20:00,84.49,84.49,84.41,84.42,4820.0,81.7964,81.7964,81.7189,81.7286,4820.0
2024-01-23 11:25:00,84.43,84.44,84.36,84.4,24579.0,81.7383,81.748,81.6705,81.7093,24579.0
2024-01-23 11:30:00,84.42,84.46,84.41,84.44,3927.0,81.7286,81.7674,81.7189,81.748,3927.0
2024-01-23 11:35:00,84.45,84.45,84.38,84.42,3286.0,81.7577,81.7577,81.6899,81.7286,3286.0
2024-01-23 11:40:00,84.41,84.42,84.35,84.36,1102.0,81.7189,81.7286,81.6609,81.6705,1102.0
2024-01-23 11:45:00,84.34,84.39,84.33,84.33,7563.0,81.6512,81.6996,81.6415,81.6415,7563.0
2024-01-23 11:50:00,84.32,84.32,84.25,84.26,1810.0,81.6318,81.6318,81.5641,81.5737,1810.0
2024-01-23 11:55:00,84.24,84.26,84.22,84.26,8070.0,81.5544,81.5737,81.535,81.5737,8070.0
2024-01-23 12:00:00,84.25,84.32,84.25,84.28,3291.0,81.5641,81.6318,81.5641,81.5931,3291.0
2024-01-23 12:05:00,84.28,84.29,84.23,84.24,2000.0,81.5931,81.6028,81.5447,81.5544,2000.0
2024-01-23 12:10:00,84.25,84.3,84.24,84.3,2276.0,81.5641,81.6125,81.5544,81.6125,2276.0
2024-01-23 12:15:00,84.32,84.32,84.26,84.31,2556.0,81.6318,81.6318,81.5737,81.6221,2556.0
2024-01-23 12:20:00,84.31,84.35,84.31,84.33,2213.0,81.6221,81.6609,81.6221,81.6415,2213.0
2024-01-23 12:25:00,84.34,84.37,84.33,84.35,1581.0,81.6512,81.6802,81.6415,81.6609,1581.0
2024-01-23 12:30:00,84.37,84.38,84.35,84.36,2153.0,81.6802,81.6899,81.6609,81.6705,2153.0
2024-01-23 12:35:00,84.32,84.36,84.31,84.35,1944.0,81.6318,81.6705,81.6221,81.6609,1944.0
2024-01-23 12:40:00,84.34,84.36,84.33,84.34,1492.0,81.6512,81.6705,81.6415,81.6512,1492.0
2024-01-23 12:45:00,84.34,84.38,84.31,84.31,3224.0,81.6512,81.6899,81.6221,81.6221,3224.0
2024-01-23 12:50:00,84.31,84.33,84.29,84.33,2966.0,81.6221,81.6415,81.6028,81.6415,2966.0
2024-01-23 12:55:00,84.32,84.34,84.29,84.33,2719.0,81.6318,81.6512,81.6028,81.6415,2719.0
2024-01-23 13:00:00,84.33,84.38,84.33,84.36,3115.0,81.6415,81.6899,81.6415,81.6705,3115.0
2024-01-23 13:05:00,84.36,84.36,84.31,84.32,1775.0,81.6705,81.6705,81.6221,81.6318,1775.0
2024-01-23 13:10:00,84.33,84.38,84.32,84.38,3063.0,81.6415,81.6899,81.6318,81.6899,3063.0
2024-01-23 13:15:00,84.36,84.41,84.35,84.39,2624.0,81.6705,81.7189,81.6609,81.6996,2624.0
2024-01-23 13:20:00,84.39,84.39,84.35,84.35,3176.0,81.6996,81.6996,81.6609,81.6609,3176.0
2024-01-23 13:25:00,84.36,84.39,84.35,84.39,2527.0,81.6705,81.6996,81.6609,81.6996,2527.0
2024-01-23 13:30:00,84.38,84.39,84.35,84.38,3870.0,81.6899,81.6996,81.6609,81.6899,3870.0
2024-01-23 13:35:00,84.38,84.45,84.38,84.45,3424.0,81.6899,81.7577,81.6899,81.7577,3424.0
2024-01-23 13:40:00,84.47,84.47,84.41,84.42,3711.0,81.777,81.777,81.7189,81.7286,3711.0
2024-01-23 13:45:00,84.43,84.47,84.43,84.45,2939.0,81.7383,81.777,81.7383,81.7577,2939.0
2024-01-23 13:50:00,84.45,84.48,84.41,84.45,5404.0,81.7577,81.7867,81.7189,81.7577,5404.0
2024-01-23 13:55:00,84.45,84.48,84.43,84.45,7926.0,81.7577,81.7867,81.7383,81.7577,7926.0
2024-01-23 14:00:00,84.46,84.47,84.44,84.45,4074.0,81.7674,81.777,81.748,81.7577,4074.0
2024-01-23 14:05:00,84.45,84.47,84.42,84.47,3101.0,81.7577,81.777,81.7286,81.777,3101.0
2024-01-23 14:10:00,84.47,84.54,84.44,84.49,10640.0,81.777,81.8448,81.748,81.7964,10640.0
2024-01-23 14:15:00,84.48,84.52,84.48,84.5,6093.0,81.7867,81.8254,81.7867,81.8061,6093.0
2024-01-23 14:20:00,84.52,84.52,84.49,84.51,5703.0,81.8254,81.8254,81.7964,81.8158,5703.0
2024-01-23 14:25:00,84.5,84.55,84.5,84.55,7537.0,81.8061,81.8545,81.8061,81.8545,7537.0
2024-01-23 14:30:00,84.55,84.62,84.54,84.58,7414.0,81.8545,81.9223,81.8448,81.8835,7414.0
2024-01-23 14:35:00,84.59,84.65,84.57,84.63,6077.0,81.8932,81.9513,81.8738,81.9319,6077.0
2024-01-23 14:40:00,84.64,84.65,84.59,84.6,8505.0,81.9416,81.9513,81.8932,81.9029,8505.0
2024-01-23 14:45:00,84.61,84.63,84.58,84.59,5415.0,81.9126,81.9319,81.8835,81.8932,5415.0
2024-01-23 14:50:00,84.59,84.64,84.58,84.63,6500.0,81.8932,81.9416,81.8835,81.9319,6500.0
2024-01-23 14:55:00,84.62,84.65,84.6,84.63,8099.0,81.9223,81.9513,81.9029,81.9319,8099.0
2024-01-23 15:00:00,84.64,84.66,84.6,84.62,4705.0,81.9416,81.961,81.9029,81.9223,4705.0
2024-01-23 15:05:00,84.62,84.64,84.58,84.58,13447.0,81.9223,81.9416,81.8835,81.8835,13447.0
2024-01-23 15:10:00,84.58,84.63,84.56,84.6,10574.0,81.8835,81.9319,81.8642,81.9029,10574.0
2024-01-23 15:15:00,84.61,84.64,84.56,84.61,7015.0,81.9126,81.9416,81.8642,81.9126,7015.0
2024-01-23 15:20:00,84.61,84.65,84.59,84.65,7415.0,81.9126,81.9513,81.8932,81.9513,7415.0
2024-01-23 15:25:00,84.64,84.64,84.6,84.61,7479.0,81.9416,81.9416,81.9029,81.9126,7479.0
2024-01-23 15:30:00,84.61,84.61,84.52,84.56,11220.0,81.9126,81.9126,81.8254,81.8642,11220.0
2024-01-23 15:35:00,84.54,84.57,84.51,84.55,8505.0,81.8448,81.8738,81.8158,81.8545,8505.0
2024-01-23 15:40:00,84.54,84.57,84.52,84.54,12736.0,81.8448,81.8738,81.8254,81.8448,12736.0
2024-01-23 15:45:00,84.54,84.59,84.53,84.54,15886.0,81.8448,81.8932,81.8351,81.8448,15886.0
2024-01-23 15:50:00,84.55,84.63,84.53,84.6,21215.0,81.8545,81.9319,81.8351,81.9029,21215.0
2024-01-23 15:55:00,84.6,84.67,84.59,84.64,97155.0,81.9029,81.9707,81.8932,81.9416,97155.0
2024-01-24 09:30:00,85.17,85.17,84.71,84.9,43188.0,82.4547,82.4547,82.0094,82.1933,43188.0
2024-01-24 09:35:00,84.92,85.04,84.84,84.98,3564.0,82.2127,82.3289,82.1352,82.2708,3564.0
2024-01-24 09:40:00,85.0,85.07,84.74,84.87,6232.0,82.2901,82.3579,82.0384,82.1643,6232.0
2024-01-24 09:45:00,84.84,85.04,84.81,85.03,6643.0,82.1352,82.3289,82.1062,82.3192,6643.0
2024-01-24 09:50:00,85.03,85.05,84.87,84.99,5900.0,82.3192,82.3385,82.1643,82.2805,5900.0
2024-01-24 09:55:00,85.05,85.19,85.04,85.11,3601.0,82.3385,82.4741,82.3289,82.3966,3601.0
2024-01-24 10:00:00,85.14,85.15,84.89,84.96,10562.0,82.4257,82.4354,82.1836,82.2514,10562.0
2024-01-24 10:05:00,84.93,85.19,84.93,85.19,2800.0,82.2224,82.4741,82.2224,82.4741,2800.0
2024-01-24 10:10:00,85.11,85.2,85.08,85.13,5854.0,82.3966,82.4838,82.3676,82.416,5854.0
2024-01-24 10:15:00,85.12,85.12,84.99,85.12,3650.0,82.4063,82.4063,82.2805,82.4063,3650.0
2024-01-24 10:20:00,85.14,85.14,85.02,85.06,2791.0,82.4257,82.4257,82.3095,82.3482,2791.0
2024-01-24 10:25:00,85.08,85.23,85.08,85.18,5593.0,82.3676,82.5128,82.3676,82.4644,5593.0
2024-01-24 10:30:00,85.17,85.3,85.13,85.24,6390.0,82.4547,82.5806,82.416,82.5225,6390.0
2024-01-24 10:35:00,85.22,85.22,85.02,85.02,10848.0,82.5031,82.5031,82.3095,82.3095,10848.0
2024-01-24 10:40:00,85.04,85.21,85.02,85.17,4439.0,82.3289,82.4934,82.3095,82.4547,4439.0
2024-01-24 10:45:00,85.16,85.22,85.07,85.15,10061.0,82.445,82.5031,82.3579,82.4354,10061.0
2024-01-24 10:50:00,85.14,85.14,85.05,85.08,14800.0,82.4257,82.4257,82.3385,82.3676,14800.0
2024-01-24 10:55:00,85.08,85.1,85.05,85.05,3614.0,82.3676,82.387,82.3385,82.3385,3614.0
2024-01-24 11:00:00,85.06,85.18,85.05,85.13,5035.0,82.3482,82.4644,82.3385,82.416,5035.0
2024-01-24 11:05:00,85.14,85.21,85.11,85.17,5377.0,82.4257,82.4934,82.3966,82.4547,5377.0
2024-01-24 11:10:00,85.18,85.24,85.16,85.22,5717.0,82.4644,82.5225,82.445,82.5031,5717.0
2024-01-24 11:15:00,85.21,85.25,85.17,85.17,4924.0,82.4934,82.5322,82.4547,82.4547,4924.0
2024-01-24 11:20:00,85.16,85.24,85.16,85.23,6444.0,82.445,82.5225,82.445,82.5128,6444.0
2024-01-24 11:25:00,85.23,85.24,85.19,85.21,6275.0,82.5128,82.5225,82.4741,82.4934,6275.0
2024-01-24 11:30:00,85.2,85.25,85.15,85.16,3881.0,82.4838,82.5322,82.4354,82.445,3881.0
2024-01-24 11:35:00,85.14,85.2,85.13,85.18,3766.0,82.4257,82.4838,82.416,82.4644,3766.0
2024-01-24 11:40:00,85.19,85.24,85.17,85.2,4837.0,82.4741,82.5225,82.4547,82.4838,4837.0
2024-01-24 11:45:00,85.21,85.29,85.2,85.29,6755.0,82.4934,82.5709,82.4838,82.5709,6755.0
2024-01-24 11:50:00,85.31,85.33,85.22,85.22,3730.0,82.5903,82.6096,82.5031,82.5031,3730.0
2024-01-24 11:55:00,85.23,85.31,85.23,85.28,10051.0,82.5128,82.5903,82.5128,82.5612,10051.0
2024-01-24 12:00:00,85.28,85.31,85.27,85.29,4981.0,82.5612,82.5903,82.5515,82.5709,4981.0
2024-01-24 12:05:00,85.28,85.29,85.24,85.25,3114.0,82.5612,82.5709,82.5225,82.5322,3114.0
2024-01-24 12:10:00,85.25,85.28,85.23,85.24,10018.0,82.5322,82.5612,82.5128,82.5225,10018.0
2024-01-24 12:15:00,85.24,85.29,85.23,85.27,4888.0,82.5225,82.5709,82.5128,82.5515,4888.0
2024-01-24 12:20:00,85.27,85.28,85.24,85.27,5845.0,82.5515,82.5612,82.5225,82.5515,5845.0
2024-01-24 12:25:00,85.28,85.31,85.27,85.3,4564.0,82.5612,82.5903,82.5515,82.5806,4564.0
2024-01-24 12:30:00,85.3,85.32,85.26,85.29,8170.0,82.5806,82.5999,82.5419,82.5709,8170.0
2024-01-24 12:35:00,85.3,85.36,85.29,85.36,7328.0,82.5806,82.6387,82.5709,82.6387,7328.0
2024-01-24 12:40:00,85.36,85.37,85.31,85.34,10306.0,82.6387,82.6483,82.5903,82.6193,10306.0
2024-01-24 12:45:00,85.34,85.36,85.32,85.35,13441.0,82.6193,82.6387,82.5999,82.629,13441.0
2024-01-24 12:50:00,85.34,85.41,85.34,85.4,7944.0,82.6193,82.6871,82.6193,82.6774,7944.0
2024-01-24 12:55:00,85.41,85.48,85.4,85.48,8684.0,82.6871,82.7548,82.6774,82.7548,8684.0
2024-01-24 13:00:00,85.47,85.49,85.4,85.43,12799.0,82.7452,82.7645,82.6774,82.7064,12799.0
2024-01-24 13:05:00,85.43,85.45,85.41,85.44,8216.0,82.7064,82.7258,82.6871,82.7161,8216.0
2024-01-24 13:10:00,85.43,85.44,85.33,85.35,6515.0,82.7064,82.7161,82.6096,82.629,6515.0
2024-01-24 13:15:00,85.36,85.4,85.32,85.33,5673.0,82.6387,82.6774,82.5999,82.6096,5673.0
2024-01-24 13:20:00,85.33,85.34,85.27,85.29,6965.0,82.6096,82.6193,82.5515,82.5709,6965.0
2024-01-24 13:25:00,85.28,85.33,85.27,85.27,4537.0,82.5612,82.6096,82.5515,82.5515,4537.0
2024-01-24 13:30:00,85.28,85.28,85.2,85.21,12187.0,82.5612,82.5612,82.4838,82.4934,12187.0
2024-01-24 13:35:00,85.21,85.26,85.21,85.26,6684.0,82.4934,82.5419,82.4934,82.5419,6684.0
2024-01-24 13:40:00,85.24,85.29,85.23,85.23,5942.0,82.5225,82.5709,82.5128,82.5128,5942.0
2024-01-24 13:45:00,85.22,85.26,85.22,85.23,5793.0,82.5031,82.5419,82.5031,82.5128,5793.0
2024-01-24 13:50:00,85.23,85.24,85.2,85.22,5790.0,82.5128,82.5225,82.4838,82.5031,5790.0
2024-01-24 13:55:00,85.22,85.22,85.16,85.16,3749.0,82.5031,82.5031,82.445,82.445,3749.0
2024-01-24 14:00:00,85.17,85.17,85.14,85.15,1631.0,82.4547,82.4547,82.4257,82.4354,1631.0
2024-01-24 14:05:00,85.15,85.19,85.15,85.19,5156.0,82.4354,82.4741,82.4354,82.4741,5156.0
2024-01-24 14:10:00,85.19,85.22,85.18,85.21,4333.0,82.4741,82.5031,82.4644,82.4934,4333.0
2024-01-24 14:15:00,85.21,85.28,85.2,85.25,8186.0,82.4934,82.5612,82.4838,82.5322,8186.0
2024-01-24 14:20:00,85.23,85.24,85.11,85.11,9211.0,82.5128,82.5225,82.3966,82.3966,9211.0
2024-01-24 14:25:00,85.11,85.15,85.09,85.1,5431.0,82.3966,82.4354,82.3773,82.387,5431.0
2024-01-24 14:30:00,85.1,85.1,85.06,85.09,5588.0,82.387,82.387,82.3482,82.3773,5588.0
2024-01-24 14:35:00,85.08,85.12,85.08,85.11,8394.0,82.3676,82.4063,82.3676,82.3966,8394.0
2024-01-24 14:40:00,85.11,85.19,85.11,85.19,4118.0,82.3966,82.4741,82.3966,82.4741,4118.0
2024-01-24 14:45:00,85.21,85.26,85.21,85.25,4082.0,82.4934,82.5419,82.4934,82.5322,4082.0
2024-01-24 14:50:00,85.24,85.25,85.19,85.23,5947.0,82.5225,82.5322,82.4741,82.5128,5947.0
2024-01-24 14:55:00,85.22,85.23,85.16,85.18,13890.0,82.5031,82.5128,82.445,82.4644,13890.0
2024-01-24 15:00:00,85.18,85.21,85.16,85.19,8404.0,82.4644,82.4934,82.445,82.4741,8404.0
2024-01-24 15:05:00,85.19,85.2,85.13,85.13,4476.0,82.4741,82.4838,82.416,82.416,4476.0
2024-01-24 15:10:00,85.12,85.16,85.05,85.06,15708.0,82.4063,82.445,82.3385,82.3482,15708.0
2024-01-24 15:15:00,85.06,85.07,85.0,85.02,7412.0,82.3482,82.3579,82.2901,82.3095,7412.0
2024-01-24 15:20:00,85.02,85.03,84.96,85.01,5888.0,82.3095,82.3192,82.2514,82.2998,5888.0
2024-01-24 15:25:00,85.01,85.05,84.99,85.04,11440.0,82.2998,82.3385,82.2805,82.3289,11440.0
2024-01-24 15:30:00,85.04,85.05,84.97,85.0,7811.0,82.3289,82.3385,82.2611,82.2901,7811.0
2024-01-24 15:35:00,85.0,85.09,84.99,85.07,14118.0,82.2901,82.3773,82.2805,82.3579,14118.0
2024-01-24 15:40:00,85.06,85.07,85.04,85.06,17141.0,82.3482,82.3579,82.3289,82.3482,17141.0
2024-01-24 15:45:00,85.06,85.07,84.92,84.94,38899.0,82.3482,82.3579,82.2127,82.2321,38899.0
2024-01-24 15:50:00,84.93,84.94,84.83,84.88,46683.0,82.2224,82.2321,82.1256,82.174,46683.0
2024-01-24 15:55:00,84.89,85.0,84.88,85.0,123061.0,82.1836,82.2901,82.174,82.2901,123061.0
2024-01-25 09:30:00,85.25,85.39,85.0,85.2,23591.0,82.5322,82.6677,82.2901,82.4838,23591.0
2024-01-25 09:35:00,85.16,85.26,85.06,85.26,3319.0,82.445,82.5419,82.3482,82.5419,3319.0
2024-01-25 09:40:00,85.27,85.27,85.03,85.05,3105.0,82.5515,82.5515,82.3192,82.3385,3105.0
2024-01-25 09:45:00,85.05,85.16,85.05,85.16,1927.0,82.3385,82.445,82.3385,82.445,1927.0
2024-01-25 09:50:00,85.18,85.37,85.18,85.36,4287.0,82.4644,82.6483,82.4644,82.6387,4287.0
2024-01-25 09:55:00,85.23,85.27,85.05,85.21,7411.0,82.5128,82.5515,82.3385,82.4934,7411.0
2024-01-25 10:00:00,85.03,85.08,84.93,85.01,5336.0,82.3192,82.3676,82.2224,82.2998,5336.0
2024-01-25 10:05:00,84.95,84.97,84.79,84.86,12665.0,82.2417,82.2611,82.0868,82.1546,12665.0
2024-01-25 10:10:00,84.87,85.1,84.87,84.98,6283.0,82.1643,82.387,82.1643,82.2708,6283.0
2024-01-25 10:15:00,85.0,85.0,84.92,84.95,2002.0,82.2901,82.2901,82.2127,82.2417,2002.0
2024-01-25 10:20:00,84.95,85.08,84.95,85.03,4840.0,82.2417,82.3676,82.2417,82.3192,4840.0
2024-01-25 10:25:00,85.03,85.07,85.01,85.03,2957.0,82.3192,82.3579,82.2998,82.3192,2957.0
2024-01-25 10:30:00,85.03,85.05,84.88,84.88,5126.0,82.3192,82.3385,82.174,82.174,5126.0
2024-01-25 10:35:00,84.87,84.99,84.87,84.94,4754.0,82.1643,82.2805,82.1643,82.2321,4754.0
2024-01-25 10:40:00,84.95,84.95,84.9,84.92,2696.0,82.2417,82.2417,82.1933,82.2127,2696.0
2024-01-25 10:45:00,84.91,84.94,84.83,84.84,4998.0,82.203,82.2321,82.1256,82.1352,4998.0
2024-01-25 10:50:00,84.82,84.87,84.8,84.81,4990.0,82.1159,82.1643,82.0965,82.1062,4990.0
2024-01-25 10:55:00,84.81,84.83,84.73,84.83,4656.0,82.1062,82.1256,82.0287,82.1256,4656.0
2024-01-25 11:00:00,84.84,84.89,84.8,84.81,4316.0,82.1352,82.1836,82.0965,82.1062,4316.0
2024-01-25 11:05:00,84.81,84.86,84.77,84.83,5318.0,82.1062,82.1546,82.0675,82.1256,5318.0
2024-01-25 11:10:00,84.84,84.85,84.79,84.85,6941.0,82.1352,82.1449,82.0868,82.1449,6941.0
2024-01-25 11:15:00,84.86,84.91,84.8,84.81,1878.0,82.1546,82.203,82.0965,82.1062,1878.0
2024-01-25 11:20:00,84.8,84.83,84.8,84.81,3859.0,82.0965,82.1256,82.0965,82.1062,3859.0
2024-01-25 11:25:00,84.8,84.88,84.8,84.84,9730.0,82.0965,82.174,82.0965,82.1352,9730.0
2024-01-25 11:30:00,84.84,84.87,84.8,84.87,10238.0,82.1352,82.1643,82.0965,82.1643,10238.0
2024-01-25 11:35:00,84.87,84.87,84.81,84.84,7707.0,82.1643,82.1643,82.1062,82.1352,7707.0
2024-01-25 11:40:00,84.82,84.82,84.74,84.75,1995.0,82.1159,82.1159,82.0384,82.0481,1995.0
2024-01-25 11:45:00,84.73,84.74,84.68,84.69,5089.0,82.0287,82.0384,81.9803,81.99,5089.0
2024-01-25 11:50:00,84.68,84.82,84.67,84.81,5227.0,81.9803,82.1159,81.9707,82.1062,5227.0
2024-01-25 11:55:00,84.81,84.84,84.77,84.77,5925.0,82.1062,82.1352,82.0675,82.0675,5925.0
2024-01-25 12:00:00,84.77,84.79,84.72,84.74,4700.0,82.0675,82.0868,82.0191,82.0384,4700.0
2024-01-25 12:05:00,84.73,84.75,84.62,84.62,4990.0,82.0287,82.0481,81.9223,81.9223,4990.0
2024-01-25 12:10:00,84.61,84.62,84.53,84.54,7081.0,81.9126,81.9223,81.8351,81.8448,7081.0
2024-01-25 12:15:00,84.55,84.66,84.55,84.66,4963.0,81.8545,81.961,81.8545,81.961,4963.0
2024-01-25 12:20:00,84.63,84.68,84.61,84.61,3355.0,81.9319,81.9803,81.9126,81.9126,3355.0
2024-01-25 12:25:00,84.59,84.6,84.48,84.52,4652.0,81.8932,81.9029,81.7867,81.8254,4652.0
2024-01-25 12:30:00,84.53,84.61,84.53,84.59,6204.0,81.8351,81.9126,81.8351,81.8932,6204.0
2024-01-25 12:35:00,84.59,84.61,84.55,84.56,3314.0,81.8932,81.9126,81.8545,81.8642,3314.0
2024-01-25 12:40:00,84.55,84.58,84.54,84.56,3078.0,81.8545,81.8835,81.8448,81.8642,3078.0
2024-01-25 12:45:00,84.56,84.57,84.53,84.53,4063.0,81.8642,81.8738,81.8351,81.8351,4063.0
2024-01-25 12:50:00,84.54,84.63,84.54,84.63,4090.0,81.8448,81.9319,81.8448,81.9319,4090.0
2024-01-25 12:55:00,84.64,84.64,84.56,84.56,13884.0,81.9416,81.9416,81.8642,81.8642,13884.0
2024-01-25 13:00:00,84.55,84.67,84.55,84.63,8358.0,81.8545,81.9707,81.8545,81.9319,8358.0
2024-01-25 13:05:00,84.63,84.64,84.59,84.6,2768.0,81.9319,81.9416,81.8932,81.9029,2768.0
2024-01-25 13:10:00,84.61,84.68,84.61,84.66,4433.0,81.9126,81.9803,81.9126,81.961,4433.0
2024-01-25 13:15:00,84.65,84.72,84.59,84.69,6640.0,81.9513,82.0191,81.8932,81.99,6640.0
2024-01-25 13:20:00,84.7,84.7,84.66,84.67,7365.0,81.9997,81.9997,81.961,81.9707,7365.0
2024-01-25 13:25:00,84.67,84.67,84.62,84.63,4194.0,81.9707,81.9707,81.9223,81.9319,4194.0
2024-01-25 13:30:00,84.63,84.74,84.63,84.74,5164.0,81.9319,82.0384,81.9319,82.0384,5164.0
2024-01-25 13:35:00,84.73,84.77,84.7,84.71,5644.0,82.0287,82.0675,81.9997,82.0094,5644.0
2024-01-25 13:40:00,84.71,84.72,84.66,84.66,4726.0,82.0094,82.0191,81.961,81.961,4726.0
2024-01-25 13:45:00,84.66,84.67,84.64,84.66,3615.0,81.961,81.9707,81.9416,81.961,3615.0
2024-01-25 13:50:00,84.66,84.72,84.66,84.68,5547.0,81.961,82.0191,81.961,81.9803,5547.0
2024-01-25 13:55:00,84.66,84.78,84.66,84.76,5933.0,81.961,82.0772,81.961,82.0578,5933.0
2024-01-25 14:00:00,84.76,84.79,84.69,84.72,5215.0,82.0578,82.0868,81.99,82.0191,5215.0
2024-01-25 14:05:00,84.72,84.74,84.71,84.72,6078.0,82.0191,82.0384,82.0094,82.0191,6078.0
2024-01-25 14:10:00,84.72,84.74,84.65,84.66,9491.0,82.0191,82.0384,81.9513,81.961,9491.0
2024-01-25 14:15:00,84.66,84.67,84.62,84.66,4512.0,81.961,81.9707,81.9223,81.961,4512.0
2024-01-25 14:20:00,84.66,84.75,84.65,84.75,6574.0,81.961,82.0481,81.9513,82.0481,6574.0
2024-01-25 14:25:00,84.74,84.78,84.71,84.75,7313.0,82.0384,82.0772,82.0094,82.0481,7313.0
2024-01-25 14:30:00,84.77,84.79,84.72,84.72,4723.0,82.0675,82.0868,82.0191,82.0191,4723.0
2024-01-25 14:35:00,84.74,84.82,84.73,84.79,4004.0,82.0384,82.1159,82.0287,82.0868,4004.0
2024-01-25 14:40:00,84.79,84.79,84.68,84.69,5771.0,82.0868,82.0868,81.9803,81.99,5771.0
2024-01-25 14:45:00,84.7,84.7,84.65,84.67,4068.0,81.9997,81.9997,81.9513,81.9707,4068.0
2024-01-25 14:50:00,84.66,84.73,84.64,84.72,8313.0,81.961,82.0287,81.9416,82.0191,8313.0
2024-01-25 14:55:00,84.71,84.71,84.66,84.7,4397.0,82.0094,82.0094,81.961,81.9997,4397.0
2024-01-25 15:00:00,84.69,84.75,84.69,84.75,5611.0,81.99,82.0481,81.99,82.0481,5611.0
2024-01-25 15:05:00,84.76,84.77,84.72,84.74,7896.0,82.0578,82.0675,82.0191,82.0384,7896.0
2024-01-25 15:10:00,84.75,84.77,84.72,84.76,10185.0,82.0481,82.0675,82.0191,82.0578,10185.0
2024-01-25 15:15:00,84.75,84.81,84.71,84.81,5541.0,82.0481,82.1062,82.0094,82.1062,5541.0
2024-01-25 15:20:00,84.82,84.85,84.77,84.84,6088.0,82.1159,82.1449,82.0675,82.1352,6088.0
2024-01-25 15:25:00,84.83,84.88,84.82,84.83,9040.0,82.1256,82.174,82.1159,82.1256,9040.0
2024-01-25 15:30:00,84.83,84.95,84.83,84.92,8803.0,82.1256,82.2417,82.1256,82.2127,8803.0
2024-01-25 15:35:00,84.92,84.96,84.9,84.93,12576.0,82.2127,82.2514,82.1933,82.2224,12576.0
2024-01-25 15:40:00,84.92,84.95,84.91,84.92,12854.0,82.2127,82.2417,82.203,82.2127,12854.0
2024-01-25 15:45:00,84.92,84.92,84.85,84.88,21537.0,82.2127,82.2127,82.1449,82.174,21537.0
2024-01-25 15:50:00,84.89,84.93,84.84,84.86,37580.0,82.1836,82.2224,82.1352,82.1546,37580.0
2024-01-25 15:55:00,84.86,84.91,84.85,84.89,99838.0,82.1546,82.203,82.1449,82.1836,99838.0
2024-01-26 09:30:00,85.08,85.08,84.45,84.98,20959.0,82.3676,82.3676,81.7577,82.2708,20959.0
2024-01-26 09:35:00,85.02,85.06,84.89,84.93,1576.0,82.3095,82.3482,82.1836,82.2224,1576.0
2024-01-26 09:40:00,84.94,85.05,84.87,85.05,4557.0,82.2321,82.3385,82.1643,82.3385,4557.0
2024-01-26 09:45:00,85.06,85.06,84.9,85.0,4297.0,82.3482,82.3482,82.1933,82.2901,4297.0
2024-01-26 09:50:00,85.03,85.04,84.93,85.03,3536.0,82.3192,82.3289,82.2224,82.3192,3536.0
2024-01-26 09:55:00,85.04,85.18,85.03,85.07,4661.0,82.3289,82.4644,82.3192,82.3579,4661.0
2024-01-26 10:00:00,85.04,85.14,84.99,85.14,3246.0,82.3289,82.4257,82.2805,82.4257,3246.0
2024-01-26 10:05:00,85.13,85.21,85.09,85.11,3605.0,82.416,82.4934,82.3773,82.3966,3605.0
2024-01-26 10:10:00,85.14,85.17,85.09,85.13,6534.0,82.4257,82.4547,82.3773,82.416,6534.0
2024-01-26 10:15:00,85.15,85.15,85.05,85.06,3936.0,82.4354,82.4354,82.3385,82.3482,3936.0
2024-01-26 10:20:00,85.07,85.09,84.96,85.03,8869.0,82.3579,82.3773,82.2514,82.3192,8869.0
2024-01-26 10:25:00,85.03,85.07,85.0,85.0,4823.0,82.3192,82.3579,82.2901,82.2901,4823.0
2024-01-26 10:30:00,85.01,85.07,85.01,85.03,4893.0,82.2998,82.3579,82.2998,82.3192,4893.0
2024-01-26 10:35:00,85.07,85.12,85.06,85.08,3931.0,82.3579,82.4063,82.3482,82.3676,3931.0
2024-01-26 10:40:00,85.09,85.23,85.09,85.22,3029.0,82.3773,82.5128,82.3773,82.5031,3029.0
2024-01-26 10:45:00,85.23,85.24,85.19,85.2,3976.0,82.5128,82.5225,82.4741,82.4838,3976.0
2024-01-26 10:50:00,85.2,85.2,85.13,85.16,4222.0,82.4838,82.4838,82.416,82.445,4222.0
2024-01-26 10:55:00,85.15,85.2,85.14,85.2,2682.0,82.4354,82.4838,82.4257,82.4838,2682.0
2024-01-26 11:00:00,85.21,85.23,85.17,85.17,2708.0,82.4934,82.5128,82.4547,82.4547,2708.0
2024-01-26 11:05:00,85.16,85.19,85.13,85.16,5009.0,82.445,82.4741,82.416,82.445,5009.0
2024-01-26 11:10:00,85.15,85.18,85.14,85.17,2131.0,82.4354,82.4644,82.4257,82.4547,2131.0
2024-01-26 11:15:00,85.16,85.19,85.06,85.06,2179.0,82.445,82.4741,82.3482,82.3482,2179.0
2024-01-26 11:20:00,85.06,85.17,85.04,85.17,5310.0,82.3482,82.4547,82.3289,82.4547,5310.0
2024-01-26 11:25:00,85.16,85.2,85.15,85.18,10591.0,82.445,82.4838,82.4354,82.4644,10591.0
2024-01-26 11:30:00,85.18,85.21,85.07,85.07,4043.0,82.4644,82.4934,82.3579,82.3579,4043.0
2024-01-26 11:35:00,85.08,85.09,84.98,85.01,3098.0,82.3676,82.3773,82.2708,82.2998,3098.0
2024-01-26 11:40:00,85.01,85.02,84.98,85.01,2366.0,82.2998,82.3095,82.2708,82.2998,2366.0
2024-01-26 11:45:00,85.01,85.02,84.97,84.98,3065.0,82.2998,82.3095,82.2611,82.2708,3065.0
2024-01-26 11:50:00,84.98,85.04,84.96,84.98,6933.0,82.2708,82.3289,82.2514,82.2708,6933.0
2024-01-26 11:55:00,84.98,85.04,84.97,85.04,1700.0,82.2708,82.3289,82.2611,82.3289,1700.0
2024-01-26 12:00:00,85.03,85.05,84.98,84.99,5534.0,82.3192,82.3385,82.2708,82.2805,5534.0
2024-01-26 12:05:00,85.01,85.06,85.01,85.04,5110.0,82.2998,82.3482,82.2998,82.3289,5110.0
2024-01-26 12:10:00,85.02,85.05,85.0,85.05,1445.0,82.3095,82.3385,82.2901,82.3385,1445.0
2024-01-26 12:15:00,85.11,85.13,85.09,85.11,1960.0,82.3966,82.416,82.3773,82.3966,1960.0
2024-01-26 12:20:00,85.12,85.15,85.08,85.08,2279.0,82.4063,82.4354,82.3676,82.3676,2279.0
2024-01-26 12:25:00,85.07,85.09,85.06,85.07,1977.0,82.3579,82.3773,82.3482,82.3579,1977.0
2024-01-26 12:30:00,85.08,85.13,85.08,85.13,3772.0,82.3676,82.416,82.3676,82.416,3772.0
2024-01-26 12:35:00,85.12,85.13,85.07,85.08,3595.0,82.4063,82.416,82.3579,82.3676,3595.0
2024-01-26 12:40:00,85.1,85.1,85.03,85.04,3102.0,82.387,82.387,82.3192,82.3289,3102.0
2024-01-26 12:45:00,85.05,85.08,84.96,84.96,3249.0,82.3385,82.3676,82.2514,82.2514,3249.0
2024-01-26 12:50:00,84.98,85.02,84.97,85.02,1334.0,82.2708,82.3095,82.2611,82.3095,1334.0
2024-01-26 12:55:00,85.03,85.07,85.01,85.06,2255.0,82.3192,82.3579,82.2998,82.3482,2255.0
2024-01-26 13:00:00,85.04,85.09,85.04,85.09,1720.0,82.3289,82.3773,82.3289,82.3773,1720.0
2024-01-26 13:05:00,85.1,85.1,85.07,85.07,2504.0,82.387,82.387,82.3579,82.3579,2504.0
2024-01-26 13:10:00,85.05,85.09,85.05,85.08,1769.0,82.3385,82.3773,82.3385,82.3676,1769.0
2024-01-26 13:15:00,85.07,85.09,85.06,85.08,4543.0,82.3579,82.3773,82.3482,82.3676,4543.0
2024-01-26 13:20:00,85.08,85.12,85.08,85.09,2892.0,82.3676,82.4063,82.3676,82.3773,2892.0
2024-01-26 13:25:00,85.1,85.14,85.1,85.14,4587.0,82.387,82.4257,82.387,82.4257,4587.0
2024-01-26 13:30:00,85.13,85.14,85.07,85.11,13519.0,82.416,82.4257,82.3579,82.3966,13519.0
2024-01-26 13:35:00,85.11,85.11,85.05,85.05,1981.0,82.3966,82.3966,82.3385,82.3385,1981.0
2024-01-26 13:40:00,85.05,85.06,85.0,85.04,5462.0,82.3385,82.3482,82.2901,82.3289,5462.0
2024-01-26 13:45:00,85.06,85.1,85.03,85.1,3580.0,82.3482,82.387,82.3192,82.387,3580.0
2024-01-26 13:50:00,85.1,85.14,85.08,85.12,6997.0,82.387,82.4257,82.3676,82.4063,6997.0
2024-01-26 13:55:00,85.15,85.2,85.13,85.18,3086.0,82.4354,82.4838,82.416,82.4644,3086.0
2024-01-26 14:00:00,85.18,85.24,85.17,85.22,5250.0,82.4644,82.5225,82.4547,82.5031,5250.0
2024-01-26 14:05:00,85.23,85.23,85.2,85.21,1653.0,82.5128,82.5128,82.4838,82.4934,1653.0
2024-01-26 14:10:00,85.22,85.22,85.2,85.21,3420.0,82.5031,82.5031,82.4838,82.4934,3420.0
2024-01-26 14:15:00,85.22,85.24,85.21,85.24,1798.0,82.5031,82.5225,82.4934,82.5225,1798.0
2024-01-26 14:20:00,85.23,85.25,85.21,85.23,2627.0,82.5128,82.5322,82.4934,82.5128,2627.0
2024-01-26 14:25:00,85.21,85.23,85.2,85.21,4042.0,82.4934,82.5128,82.4838,82.4934,4042.0
2024-01-26 14:30:00,85.21,85.23,85.18,85.18,3302.0,82.4934,82.5128,82.4644,82.4644,3302.0
2024-01-26 14:35:00,85.17,85.19,85.16,85.18,2220.0,82.4547,82.4741,82.445,82.4644,2220.0
2024-01-26 14:40:00,85.17,85.23,85.17,85.23,5109.0,82.4547,82.5128,82.4547,82.5128,5109.0
2024-01-26 14:45:00,85.26,85.27,85.24,85.27,4242.0,82.5419,82.5515,82.5225,82.5515,4242.0
2024-01-26 14:50:00,85.27,85.33,85.26,85.28,4341.0,82.5515,82.6096,82.5419,82.5612,4341.0
2024-01-26 14:55:00,85.27,85.34,85.26,85.34,3620.0,82.5515,82.6193,82.5419,82.6193,3620.0
2024-01-26 15:00:00,85.34,85.37,85.33,85.35,2891.0,82.6193,82.6483,82.6096,82.629,2891.0
2024-01-26 15:05:00,85.35,85.38,85.31,85.31,9734.0,82.629,82.658,82.5903,82.5903,9734.0
2024-01-26 15:10:00,85.3,85.33,85.28,85.3,5909.0,82.5806,82.6096,82.5612,82.5806,5909.0
2024-01-26 15:15:00,85.3,85.3,85.19,85.2,9214.0,82.5806,82.5806,82.4741,82.4838,9214.0
2024-01-26 15:20:00,85.2,85.22,85.13,85.14,12887.0,82.4838,82.5031,82.416,82.4257,12887.0
2024-01-26 15:25:00,85.15,85.19,85.12,85.17,15602.0,82.4354,82.4741,82.4063,82.4547,15602.0
2024-01-26 15:30:00,85.17,85.21,85.14,85.2,12549.0,82.4547,82.4934,82.4257,82.4838,12549.0
2024-01-26 15:35:00,85.2,85.25,85.19,85.23,11549.0,82.4838,82.5322,82.4741,82.5128,11549.0
2024-01-26 15:40:00,85.23,85.29,85.19,85.28,24920.0,82.5128,82.5709,82.4741,82.5612,24920.0
2024-01-26 15:45:00,85.28,85.32,85.27,85.3,18451.0,82.5612,82.5999,82.5515,82.5806,18451.0
2024-01-26 15:50:00,85.29,85.34,85.22,85.24,33628.0,82.5709,82.6193,82.5031,82.5225,33628.0
2024-01-26 15:55:00,85.23,85.32,85.23,85.32,111701.0,82.5128,82.5999,82.5128,82.5999,111701.0
2024-01-29 09:30:00,84.93,85.27,84.55,85.23,21060.0,82.2224,82.5515,81.8545,82.5128,21060.0
2024-01-29 09:35:00,85.22,85.3,85.05,85.12,8656.0,82.5031,82.5806,82.3385,82.4063,8656.0
2024-01-29 09:40:00,85.1,85.14,85.04,85.07,15079.0,82.387,82.4257,82.3289,82.3579,15079.0
2024-01-29 09:45:00,85.12,85.16,85.06,85.1,6815.0,82.4063,82.445,82.3482,82.387,6815.0
2024-01-29 09:50:00,85.13,85.17,85.09,85.13,2522.0,82.416,82.4547,82.3773,82.416,2522.0
2024-01-29 09:55:00,85.12,85.12,85.06,85.09,5540.0,82.4063,82.4063,82.3482,82.3773,5540.0
2024-01-29 10:00:00,85.12,85.2,85.11,85.12,3324.0,82.4063,82.4838,82.3966,82.4063,3324.0
2024-01-29 10:05:00,85.1,85.12,85.06,85.08,3045.0,82.387,82.4063,82.3482,82.3676,3045.0
2024-01-29 10:10:00,85.04,85.12,84.99,84.99,4120.0,82.3289,82.4063,82.2805,82.2805,4120.0
2024-01-29 10:15:00,84.98,85.02,84.9,84.93,11205.0,82.2708,82.3095,82.1933,82.2224,11205.0
2024-01-29 10:20:00,84.92,85.0,84.82,84.82,7984.0,82.2127,82.2901,82.1159,82.1159,7984.0
2024-01-29 10:25:00,84.82,84.87,84.79,84.84,5773.0,82.1159,82.1643,82.0868,82.1352,5773.0
2024-01-29 10:30:00,84.82,84.84,84.73,84.78,9748.0,82.1159,82.1352,82.0287,82.0772,9748.0
2024-01-29 10:35:00,84.76,84.92,84.76,84.88,6115.0,82.0578,82.2127,82.0578,82.174,6115.0
2024-01-29 10:40:00,84.88,84.88,84.74,84.76,7367.0,82.174,82.174,82.0384,82.0578,7367.0
2024-01-29 10:45:00,84.76,84.77,84.68,84.75,7544.0,82.0578,82.0675,81.9803,82.0481,7544.0
2024-01-29 10:50:00,84.75,84.77,84.69,84.72,10300.0,82.0481,82.0675,81.99,82.0191,10300.0
2024-01-29 10:55:00,84.73,84.73,84.62,84.63,7410.0,82.0287,82.0287,81.9223,81.9319,7410.0
2024-01-29 11:00:00,84.62,84.65,84.59,84.59,3617.0,81.9223,81.9513,81.8932,81.8932,3617.0
2024-01-29 11:05:00,84.6,84.63,84.58,84.61,10814.0,81.9029,81.9319,81.8835,81.9126,10814.0
2024-01-29 11:10:00,84.6,84.69,84.59,84.67,5086.0,81.9029,81.99,81.8932,81.9707,5086.0
2024-01-29 11:15:00,84.66,84.7,84.65,84.67,3988.0,81.961,81.9997,81.9513,81.9707,3988.0
2024-01-29 11:20:00,84.65,84.69,84.62,84.64,3337.0,81.9513,81.99,81.9223,81.9416,3337.0
2024-01-29 11:25:00,84.63,84.71,84.61,84.7,8768.0,81.9319,82.0094,81.9126,81.9997,8768.0
2024-01-29 11:30:00,84.68,84.72,84.64,84.65,4833.0,81.9803,82.0191,81.9416,81.9513,4833.0
2024-01-29 11:35:00,84.65,84.67,84.62,84.63,6905.0,81.9513,81.9707,81.9223,81.9319,6905.0
2024-01-29 11:40:00,84.64,84.67,84.63,84.63,2050.0,81.9416,81.9707,81.9319,81.9319,2050.0
2024-01-29 11:45:00,84.61,84.64,84.57,84.57,6840.0,81.9126,81.9416,81.8738,81.8738,6840.0
2024-01-29 11:50:00,84.6,84.6,84.48,84.51,6832.0,81.9029,81.9029,81.7867,81.8158,6832.0
2024-01-29 11:55:00,84.52,84.52,84.44,84.46,7173.0,81.8254,81.8254,81.748,81.7674,7173.0
2024-01-29 12:00:00,84.45,84.48,84.39,84.47,9173.0,81.7577,81.7867,81.6996,81.777,9173.0
2024-01-29 12:05:00,84.46,84.48,84.45,84.45,5784.0,81.7674,81.7867,81.7577,81.7577,5784.0
2024-01-29 12:10:00,84.48,84.5,84.44,84.44,4831.0,81.7867,81.8061,81.748,81.748,4831.0
2024-01-29 12:15:00,84.43,84.46,84.41,84.43,6084.0,81.7383,81.7674,81.7189,81.7383,6084.0
2024-01-29 12:20:00,84.43,84.43,84.38,84.38,4830.0,81.7383,81.7383,81.6899,81.6899,4830.0
2024-01-29 12:25:00,84.39,84.4,84.33,84.34,5037.0,81.6996,81.7093,81.6415,81.6512,5037.0
2024-01-29 12:30:00,84.34,84.38,84.33,84.33,9054.0,81.6512,81.6899,81.6415,81.6415,9054.0
2024-01-29 12:35:00,84.33,84.37,84.32,84.36,2805.0,81.6415,81.6802,81.6318,81.6705,2805.0
2024-01-29 12:40:00,84.35,84.35,84.26,84.28,4801.0,81.6609,81.6609,81.5737,81.5931,4801.0
2024-01-29 12:45:00,84.27,84.28,84.17,84.17,9326.0,81.5834,81.5931,81.4866,81.4866,9326.0
2024-01-29 12:50:00,84.18,84.2,84.13,84.14,5248.0,81.4963,81.5156,81.4479,81.4576,5248.0
2024-01-29 12:55:00,84.13,84.16,84.11,84.15,5305.0,81.4479,81.4769,81.4285,81.4672,5305.0
2024-01-29 13:00:00,84.15,84.15,84.07,84.13,8579.0,81.4672,81.4672,81.3898,81.4479,8579.0
2024-01-29 13:05:00,84.13,84.18,84.12,84.14,16783.0,81.4479,81.4963,81.4382,81.4576,16783.0
2024-01-29 13:10:00,84.14,84.14,84.11,84.12,6865.0,81.4576,81.4576,81.4285,81.4382,6865.0
2024-01-29 13:15:00,84.13,84.16,84.12,84.16,4410.0,81.4479,81.4769,81.4382,81.4769,4410.0
2024-01-29 13:20:00,84.17,84.21,84.17,84.2,3435.0,81.4866,81.5253,81.4866,81.5156,3435.0
2024-01-29 13:25:00,84.21,84.22,84.19,84.21,2760.0,81.5253,81.535,81.506,81.5253,2760.0
2024-01-29 13:30:00,84.2,84.2,84.18,84.19,3359.0,81.5156,81.5156,81.4963,81.506,3359.0
2024-01-29 13:35:00,84.18,84.21,84.17,84.19,7081.0,81.4963,81.5253,81.4866,81.506,7081.0
2024-01-29 13:40:00,84.18,84.2,84.16,84.17,4072.0,81.4963,81.5156,81.4769,81.4866,4072.0
2024-01-29 13:45:00,84.18,84.23,84.18,84.21,3970.0,81.4963,81.5447,81.4963,81.5253,3970.0
2024-01-29 13:50:00,84.2,84.21,84.16,84.17,3733.0,81.5156,81.5253,81.4769,81.4866,3733.0
2024-01-29 13:55:00,84.18,84.19,84.15,84.16,3513.0,81.4963,81.506,81.4672,81.4769,3513.0
2024-01-29 14:00:00,84.17,84.18,84.13,84.17,5496.0,81.4866,81.4963,81.4479,81.4866,5496.0
2024-01-29 14:05:00,84.16,84.18,84.13,84.14,7032.0,81.4769,81.4963,81.4479,81.4576,7032.0
2024-01-29 14:10:00,84.16,84.18,84.14,84.16,6655.0,81.4769,81.4963,81.4576,81.4769,6655.0
2024-01-29 14:15:00,84.16,84.17,84.14,84.14,2963.0,81.4769,81.4866,81.4576,81.4576,2963.0
2024-01-29 14:20:00,84.15,84.17,84.14,84.17,3197.0,81.4672,81.4866,81.4576,81.4866,3197.0
2024-01-29 14:25:00,84.18,84.19,84.16,84.17,4209.0,81.4963,81.506,81.4769,81.4866,4209.0
2024-01-29 14:30:00,84.19,84.2,84.17,84.19,6465.0,81.506,81.5156,81.4866,81.506,6465.0
2024-01-29 14:35:00,84.2,84.23,84.19,84.21,11978.0,81.5156,81.5447,81.506,81.5253,11978.0
2024-01-29 14:40:00,84.22,84.27,84.21,84.26,5957.0,81.535,81.5834,81.5253,81.5737,5957.0
2024-01-29 14:45:00,84.27,84.29,84.26,84.26,6174.0,81.5834,81.6028,81.5737,81.5737,6174.0
2024-01-29 14:50:00,84.26,84.3,84.26,84.26,4531.0,81.5737,81.6125,81.5737,81.5737,4531.0
2024-01-29 14:55:00,84.27,84.32,84.25,84.26,7900.0,81.5834,81.6318,81.5641,81.5737,7900.0
2024-01-29 15:00:00,84.28,84.41,84.27,84.3,9605.0,81.5931,81.7189,81.5834,81.6125,9605.0
2024-01-29 15:05:00,84.29,84.33,84.28,84.29,12099.0,81.6028,81.6415,81.5931,81.6028,12099.0
2024-01-29 15:10:00,84.29,84.32,84.26,84.28,11192.0,81.6028,81.6318,81.5737,81.5931,11192.0
2024-01-29 15:15:00,84.27,84.38,84.26,84.38,7610.0,81.5834,81.6899,81.5737,81.6899,7610.0
2024-01-29 15:20:00,84.39,84.48,84.39,84.48,8626.0,81.6996,81.7867,81.6996,81.7867,8626.0
2024-01-29 15:25:00,84.5,84.57,84.47,84.48,16596.0,81.8061,81.8738,81.777,81.7867,16596.0
2024-01-29 15:30:00,84.49,84.53,84.46,84.47,11405.0,81.7964,81.8351,81.7674,81.777,11405.0
2024-01-29 15:35:00,84.47,84.53,84.45,84.48,11008.0,81.777,81.8351,81.7577,81.7867,11008.0
2024-01-29 15:40:00,84.48,84.48,84.43,84.43,13927.0,81.7867,81.7867,81.7383,81.7383,13927.0
2024-01-29 15:45:00,84.43,84.47,84.4,84.44,23909.0,81.7383,81.777,81.7093,81.748,23909.0
2024-01-29 15:50:00,84.44,84.46,84.38,84.4,40809.0,81.748,81.7674,81.6899,81.7093,40809.0
2024-01-29 15:55:00,84.4,84.6,84.39,84.56,124809.0,81.7093,81.9029,81.6996,81.8642,124809.0
2024-01-30 09:30:00,84.62,84.65,84.21,84.42,35025.0,81.9223,81.9513,81.5253,81.7286,35025.0
2024-01-30 09:35:00,84.34,84.59,84.34,84.55,7147.0,81.6512,81.8932,81.6512,81.8545,7147.0
2024-01-30 09:40:00,84.58,84.61,84.4,84.46,16184.0,81.8835,81.9126,81.7093,81.7674,16184.0
2024-01-30 09:45:00,84.48,84.57,84.39,84.5,19235.0,81.7867,81.8738,81.6996,81.8061,19235.0
2024-01-30 09:50:00,84.5,84.54,84.4,84.47,20927.0,81.8061,81.8448,81.7093,81.777,20927.0
2024-01-30 09:55:00,84.42,84.5,84.36,84.42,24446.0,81.7286,81.8061,81.6705,81.7286,24446.0
2024-01-30 10:00:00,84.39,84.46,84.32,84.39,23561.0,81.6996,81.7674,81.6318,81.6996,23561.0
2024-01-30 10:05:00,84.4,84.44,84.33,84.4,16660.0,81.7093,81.748,81.6415,81.7093,16660.0
2024-01-30 10:10:00,84.4,84.51,84.38,84.5,22840.0,81.7093,81.8158,81.6899,81.8061,22840.0
2024-01-30 10:15:00,84.48,84.61,84.46,84.58,43127.0,81.7867,81.9126,81.7674,81.8835,43127.0
2024-01-30 10:20:00,84.6,84.6,84.5,84.58,5158.0,81.9029,81.9029,81.8061,81.8835,5158.0
2024-01-30 10:25:00,84.58,84.6,84.5,84.56,5512.0,81.8835,81.9029,81.8061,81.8642,5512.0
2024-01-30 10:30:00,84.54,84.58,84.47,84.53,15906.0,81.8448,81.8835,81.777,81.8351,15906.0
2024-01-30 10:35:00,84.51,84.57,84.51,84.55,7850.0,81.8158,81.8738,81.8158,81.8545,7850.0
2024-01-30 10:40:00,84.55,84.61,84.55,84.6,7713.0,81.8545,81.9126,81.8545,81.9029,7713.0
2024-01-30 10:45:00,84.59,84.62,84.57,84.61,4008.0,81.8932,81.9223,81.8738,81.9126,4008.0
2024-01-30 10:50:00,84.59,84.63,84.58,84.6,10417.0,81.8932,81.9319,81.8835,81.9029,10417.0
2024-01-30 10:55:00,84.62,84.67,84.61,84.63,7066.0,81.9223,81.9707,81.9126,81.9319,7066.0
2024-01-30 11:00:00,84.61,84.74,84.61,84.71,8300.0,81.9126,82.0384,81.9126,82.0094,8300.0
2024-01-30 11:05:00,84.72,84.74,84.68,84.7,5614.0,82.0191,82.0384,81.9803,81.9997,5614.0
2024-01-30 11:10:00,84.7,84.74,84.68,84.72,4880.0,81.9997,82.0384,81.9803,82.0191,4880.0
2024-01-30 11:15:00,84.71,84.79,84.71,84.78,6044.0,82.0094,82.0868,82.0094,82.0772,6044.0
2024-01-30 11:20:00,84.77,84.82,84.72,84.79,8423.0,82.0675,82.1159,82.0191,82.0868,8423.0
2024-01-30 11:25:00,84.81,84.82,84.77,84.79,4362.0,82.1062,82.1159,82.0675,82.0868,4362.0
2024-01-30 11:30:00,84.82,84.86,84.8,84.81,6567.0,82.1159,82.1546,82.0965,82.1062,6567.0
2024-01-30 11:35:00,84.82,84.82,84.78,84.81,4588.0,82.1159,82.1159,82.0772,82.1062,4588.0
2024-01-30 11:40:00,84.8,84.83,84.77,84.77,5712.0,82.0965,82.1256,82.0675,82.0675,5712.0
2024-01-30 11:45:00,84.77,84.82,84.71,84.78,9402.0,82.0675,82.1159,82.0094,82.0772,9402.0
2024-01-30 11:50:00,84.8,84.86,84.78,84.86,6679.0,82.0965,82.1546,82.0772,82.1546,6679.0
2024-01-30 11:55:00,84.86,84.88,84.83,84.86,5121.0,82.1546,82.174,82.1256,82.1546,5121.0
2024-01-30 12:00:00,84.85,84.92,84.84,84.89,3607.0,82.1449,82.2127,82.1352,82.1836,3607.0
2024-01-30 12:05:00,84.88,84.93,84.86,84.93,4511.0,82.174,82.2224,82.1546,82.2224,4511.0
2024-01-30 12:10:00,84.92,84.98,84.91,84.98,5196.0,82.2127,82.2708,82.203,82.2708,5196.0
2024-01-30 12:15:00,84.97,84.99,84.95,84.98,3673.0,82.2611,82.2805,82.2417,82.2708,3673.0
2024-01-30 12:20:00,84.98,85.14,84.98,85.14,19351.0,82.2708,82.4257,82.2708,82.4257,19351.0
2024-01-30 12:25:00,85.14,85.2,85.12,85.14,11576.0,82.4257,82.4838,82.4063,82.4257,11576.0
2024-01-30 12:30:00,85.12,85.25,85.12,85.22,11925.0,82.4063,82.5322,82.4063,82.5031,11925.0
2024-01-30 12:35:00,85.23,85.27,85.21,85.25,5717.0,82.5128,82.5515,82.4934,82.5322,5717.0
2024-01-30 12:40:00,85.26,85.34,85.25,85.31,9579.0,82.5419,82.6193,82.5322,82.5903,9579.0
2024-01-30 12:45:00,85.31,85.35,85.29,85.32,7963.0,82.5903,82.629,82.5709,82.5999,7963.0
2024-01-30 12:50:00,85.31,85.32,85.29,85.31,5194.0,82.5903,82.5999,82.5709,82.5903,5194.0
2024-01-30 12:55:00,85.33,85.34,85.29,85.3,5488.0,82.6096,82.6193,82.5709,82.5806,5488.0
2024-01-30 13:00:00,85.31,85.38,85.29,85.33,8439.0,82.5903,82.658,82.5709,82.6096,8439.0
2024-01-30 13:05:00,85.31,85.32,85.24,85.29,6214.0,82.5903,82.5999,82.5225,82.5709,6214.0
2024-01-30 13:10:00,85.3,85.32,85.23,85.25,5665.0,82.5806,82.5999,82.5128,82.5322,5665.0
2024-01-30 13:15:00,85.27,85.31,85.24,85.31,6242.0,82.5515,82.5903,82.5225,82.5903,6242.0
2024-01-30 13:20:00,85.32,85.33,85.28,85.28,6175.0,82.5999,82.6096,82.5612,82.5612,6175.0
2024-01-30 13:25:00,85.28,85.28,85.23,85.23,4784.0,82.5612,82.5612,82.5128,82.5128,4784.0
2024-01-30 13:30:00,85.24,85.29,85.24,85.29,5609.0,82.5225,82.5709,82.5225,82.5709,5609.0
2024-01-30 13:35:00,85.3,85.3,85.25,85.26,3165.0,82.5806,82.5806,82.5322,82.5419,3165.0
2024-01-30 13:40:00,85.26,85.32,85.25,85.29,8759.0,82.5419,82.5999,82.5322,82.5709,8759.0
2024-01-30 13:45:00,85.3,85.31,85.29,85.3,3885.0,82.5806,82.5903,82.5709,82.5806,3885.0
2024-01-30 13:50:00,85.31,85.32,85.29,85.31,5194.0,82.5903,82.5999,82.5709,82.5903,5194.0
2024-01-30 13:55:00,85.31,85.39,85.31,85.35,16239.0,82.5903,82.6677,82.5903,82.629,16239.0
2024-01-30 14:00:00,85.35,85.39,85.33,85.34,13080.0,82.629,82.6677,82.6096,82.6193,13080.0
2024-01-30 14:05:00,85.35,85.38,85.32,85.38,7962.0,82.629,82.658,82.5999,82.658,7962.0
2024-01-30 14:10:00,85.38,85.42,85.36,85.42,6709.0,82.658,82.6968,82.6387,82.6968,6709.0
2024-01-30 14:15:00,85.4,85.45,85.39,85.44,7053.0,82.6774,82.7258,82.6677,82.7161,7053.0
2024-01-30 14:20:00,85.45,85.53,85.45,85.53,12118.0,82.7258,82.8032,82.7258,82.8032,12118.0
2024-01-30 14:25:00,85.54,85.57,85.52,85.55,10486.0,82.8129,82.842,82.7936,82.8226,10486.0
2024-01-30 14:30:00,85.54,85.56,85.51,85.51,12048.0,82.8129,82.8323,82.7839,82.7839,12048.0
2024-01-30 14:35:00,85.5,85.53,85.47,85.52,7904.0,82.7742,82.8032,82.7452,82.7936,7904.0
2024-01-30 14:40:00,85.52,85.56,85.51,85.54,8370.0,82.7936,82.8323,82.7839,82.8129,8370.0
2024-01-30 14:45:00,85.53,85.53,85.46,85.48,8013.0,82.8032,82.8032,82.7355,82.7548,8013.0
2024-01-30 14:50:00,85.47,85.52,85.43,85.52,8588.0,82.7452,82.7936,82.7064,82.7936,8588.0
2024-01-30 14:55:00,85.52,85.54,85.5,85.54,7186.0,82.7936,82.8129,82.7742,82.8129,7186.0
2024-01-30 15:00:00,85.52,85.53,85.5,85.52,10295.0,82.7936,82.8032,82.7742,82.7936,10295.0
2024-01-30 15:05:00,85.52,85.56,85.48,85.56,10832.0,82.7936,82.8323,82.7548,82.8323,10832.0
2024-01-30 15:10:00,85.56,85.56,85.5,85.54,10164.0,82.8323,82.8323,82.7742,82.8129,10164.0
2024-01-30 15:15:00,85.53,85.57,85.51,85.57,12242.0,82.8032,82.842,82.7839,82.842,12242.0
2024-01-30 15:20:00,85.57,85.61,85.53,85.55,7500.0,82.842,82.8807,82.8032,82.8226,7500.0
2024-01-30 15:25:00,85.55,85.57,85.52,85.54,8018.0,82.8226,82.842,82.7936,82.8129,8018.0
2024-01-30 15:30:00,85.54,85.57,85.48,85.56,10526.0,82.8129,82.842,82.7548,82.8323,10526.0
2024-01-30 15:35:00,85.56,85.65,85.54,85.64,16558.0,82.8323,82.9194,82.8129,82.9097,16558.0
2024-01-30 15:40:00,85.63,85.68,85.62,85.65,13855.0,82.9001,82.9485,82.8904,82.9194,13855.0
2024-01-30 15:45:00,85.66,85.73,85.65,85.7,16552.0,82.9291,82.9969,82.9194,82.9678,16552.0
2024-01-30 15:50:00,85.7,85.75,85.59,85.59,37371.0,82.9678,83.0162,82.8613,82.8613,37371.0
2024-01-30 15:55:00,85.6,85.75,85.58,85.72,107160.0,82.871,83.0162,82.8516,82.9872,107160.0
2024-01-31 09:30:00,86.0,86.2,85.0,85.91,37380.0,83.2583,83.4519,82.2901,83.1711,37380.0
2024-01-31 09:35:00,85.93,86.08,85.84,86.01,4575.0,83.1905,83.3357,83.1034,83.2679,4575.0
2024-01-31 09:40:00,86.01,86.18,86.01,86.16,8304.0,83.2679,83.4325,83.2679,83.4132,8304.0
2024-01-31 09:45:00,86.09,86.09,85.87,85.89,16503.0,83.3454,83.3454,83.1324,83.1518,16503.0
2024-01-31 09:50:00,85.9,85.9,85.77,85.87,10778.0,83.1614,83.1614,83.0356,83.1324,10778.0
2024-01-31 09:55:00,85.85,85.93,85.8,85.9,18810.0,83.113,83.1905,83.0646,83.1614,18810.0
2024-01-31 10:00:00,85.9,85.9,85.63,85.68,9446.0,83.1614,83.1614,82.9001,82.9485,9446.0
2024-01-31 10:05:00,85.7,85.78,85.7,85.72,6423.0,82.9678,83.0453,82.9678,82.9872,6423.0
2024-01-31 10:10:00,85.72,85.9,85.7,85.9,8992.0,82.9872,83.1614,82.9678,83.1614,8992.0
2024-01-31 10:15:00,85.92,86.07,85.86,86.05,12079.0,83.1808,83.326,83.1227,83.3067,12079.0
2024-01-31 10:20:00,86.09,86.16,85.89,85.9,7094.0,83.3454,83.4132,83.1518,83.1614,7094.0
2024-01-31 10:25:00,85.9,85.95,85.83,85.87,7296.0,83.1614,83.2099,83.0937,83.1324,7296.0
2024-01-31 10:30:00,85.89,85.89,85.76,85.81,7945.0,83.1518,83.1518,83.0259,83.0743,7945.0
2024-01-31 10:35:00,85.8,85.8,85.67,85.73,5280.0,83.0646,83.0646,82.9388,82.9969,5280.0
2024-01-31 10:40:00,85.69,85.69,85.53,85.56,5340.0,82.9581,82.9581,82.8032,82.8323,5340.0
2024-01-31 10:45:00,85.56,85.63,85.53,85.6,7228.0,82.8323,82.9001,82.8032,82.871,7228.0
2024-01-31 10:50:00,85.6,85.63,85.55,85.63,7168.0,82.871,82.9001,82.8226,82.9001,7168.0
2024-01-31 10:55:00,85.64,85.72,85.62,85.69,7694.0,82.9097,82.9872,82.8904,82.9581,7694.0
2024-01-31 11:00:00,85.7,85.7,85.63,85.64,6586.0,82.9678,82.9678,82.9001,82.9097,6586.0
2024-01-31 11:05:00,85.67,85.71,85.64,85.7,7682.0,82.9388,82.9775,82.9097,82.9678,7682.0
2024-01-31 11:10:00,85.7,85.71,85.62,85.63,6310.0,82.9678,82.9775,82.8904,82.9001,6310.0
2024-01-31 11:15:00,85.64,85.66,85.59,85.59,6701.0,82.9097,82.9291,82.8613,82.8613,6701.0
2024-01-31 11:20:00,85.56,85.62,85.55,85.62,11929.0,82.8323,82.8904,82.8226,82.8904,11929.0
2024-01-31 11:25:00,85.61,85.65,85.57,85.64,17535.0,82.8807,82.9194,82.842,82.9097,17535.0
2024-01-31 11:30:00,85.63,85.69,85.63,85.64,10201.0,82.9001,82.9581,82.9001,82.9097,10201.0
2024-01-31 11:35:00,85.64,85.64,85.48,85.48,9407.0,82.9097,82.9097,82.7548,82.7548,9407.0
2024-01-31 11:40:00,85.48,85.48,85.37,85.4,12193.0,82.7548,82.7548,82.6483,82.6774,12193.0
2024-01-31 11:45:00,85.38,85.39,85.28,85.28,9841.0,82.658,82.6677,82.5612,82.5612,9841.0
2024-01-31 11:50:00,85.27,85.34,85.22,85.27,10422.0,82.5515,82.6193,82.5031,82.5515,10422.0
2024-01-31 11:55:00,85.3,85.38,85.29,85.34,5762.0,82.5806,82.658,82.5709,82.6193,5762.0
2024-01-31 12:00:00,85.37,85.41,85.28,85.31,8065.0,82.6483,82.6871,82.5612,82.5903,8065.0
2024-01-31 12:05:00,85.29,85.4,85.29,85.35,5463.0,82.5709,82.6774,82.5709,82.629,5463.0
2024-01-31 12:10:00,85.36,85.37,85.31,85.37,6663.0,82.6387,82.6483,82.5903,82.6483,6663.0
2024-01-31 12:15:00,85.37,85.39,85.33,85.37,7843.0,82.6483,82.6677,82.6096,82.6483,7843.0
2024-01-31 12:20:00,85.39,85.59,85.32,85.54,24228.0,82.6677,82.8613,82.5999,82.8129,24228.0
2024-01-31 12:25:00,85.53,85.55,85.45,85.45,12500.0,82.8032,82.8226,82.7258,82.7258,12500.0
2024-01-31 12:30:00,85.45,85.46,85.38,85.42,3681.0,82.7258,82.7355,82.658,82.6968,3681.0
2024-01-31 12:35:00,85.43,85.43,85.32,85.34,4621.0,82.7064,82.7064,82.5999,82.6193,4621.0
2024-01-31 12:40:00,85.32,85.34,85.23,85.33,7535.0,82.5999,82.6193,82.5128,82.6096,7535.0
2024-01-31 12:45:00,85.31,85.34,85.29,85.34,5435.0,82.5903,82.6193,82.5709,82.6193,5435.0
2024-01-31 12:50:00,85.34,85.41,85.29,85.31,26353.0,82.6193,82.6871,82.5709,82.5903,26353.0
2024-01-31 12:55:00,85.31,85.34,85.29,85.32,6015.0,82.5903,82.6193,82.5709,82.5999,6015.0
2024-01-31 13:00:00,85.29,85.31,85.23,85.31,11668.0,82.5709,82.5903,82.5128,82.5903,11668.0
2024-01-31 13:05:00,85.31,85.36,85.3,85.32,8282.0,82.5903,82.6387,82.5806,82.5999,8282.0
2024-01-31 13:10:00,85.33,85.37,85.29,85.35,12390.0,82.6096,82.6483,82.5709,82.629,12390.0
2024-01-31 13:15:00,85.36,85.37,85.29,85.33,5521.0,82.6387,82.6483,82.5709,82.6096,5521.0
2024-01-31 13:20:00,85.32,85.32,85.25,85.26,5177.0,82.5999,82.5999,82.5322,82.5419,5177.0
2024-01-31 13:25:00,85.28,85.28,85.22,85.24,6006.0,82.5612,82.5612,82.5031,82.5225,6006.0
2024-01-31 13:30:00,85.25,85.26,85.24,85.24,4083.0,82.5322,82.5419,82.5225,82.5225,4083.0
2024-01-31 13:35:00,85.24,85.25,85.16,85.16,3911.0,82.5225,82.5322,82.445,82.445,3911.0
2024-01-31 13:40:00,85.15,85.16,85.11,85.13,5608.0,82.4354,82.445,82.3966,82.416,5608.0
2024-01-31 13:45:00,85.14,85.19,85.13,85.18,4794.0,82.4257,82.4741,82.416,82.4644,4794.0
2024-01-31 13:50:00,85.19,85.2,85.13,85.15,5601.0,82.4741,82.4838,82.416,82.4354,5601.0
2024-01-31 13:55:00,85.15,85.17,85.11,85.14,4996.0,82.4354,82.4547,82.3966,82.4257,4996.0
2024-01-31 14:00:00,85.14,85.19,84.85,84.92,7355.0,82.4257,82.4741,82.1449,82.2127,7355.0
2024-01-31 14:05:00,84.95,85.0,84.84,84.94,11049.0,82.2417,82.2901,82.1352,82.2321,11049.0
2024-01-31 14:10:00,84.95,85.01,84.91,84.91,8405.0,82.2417,82.2998,82.203,82.203,8405.0
2024-01-31 14:15:00,84.91,84.94,84.87,84.88,5040.0,82.203,82.2321,82.1643,82.174,5040.0
2024-01-31 14:20:00,84.85,85.01,84.85,84.97,6657.0,82.1449,82.2998,82.1449,82.2611,6657.0
2024-01-31 14:25:00,84.97,85.04,84.97,85.02,3909.0,82.2611,82.3289,82.2611,82.3095,3909.0
2024-01-31 14:30:00,85.06,85.07,85.0,85.05,8279.0,82.3482,82.3579,82.2901,82.3385,8279.0
2024-01-31 14:35:00,85.08,85.18,84.99,85.16,8249.0,82.3676,82.4644,82.2805,82.445,8249.0
2024-01-31 14:40:00,85.17,85.2,84.99,85.0,12139.0,82.4547,82.4838,82.2805,82.2901,12139.0
2024-01-31 14:45:00,84.97,85.02,84.83,84.84,10851.0,82.2611,82.3095,82.1256,82.1352,10851.0
2024-01-31 14:50:00,84.8,84.81,84.68,84.8,9582.0,82.0965,82.1062,81.9803,82.0965,9582.0
2024-01-31 14:55:00,84.78,84.85,84.73,84.73,14590.0,82.0772,82.1449,82.0287,82.0287,14590.0
2024-01-31 15:00:00,84.76,84.78,84.59,84.66,13620.0,82.0578,82.0772,81.8932,81.961,13620.0
2024-01-31 15:05:00,84.64,84.81,84.57,84.77,20342.0,81.9416,82.1062,81.8738,82.0675,20342.0
2024-01-31 15:10:00,84.79,84.95,84.79,84.9,11729.0,82.0868,82.2417,82.0868,82.1933,11729.0
2024-01-31 15:15:00,84.87,84.96,84.8,84.8,9327.0,82.1643,82.2514,82.0965,82.0965,9327.0
2024-01-31 15:20:00,84.79,84.88,84.72,84.72,16212.0,82.0868,82.174,82.0191,82.0191,16212.0
2024-01-31 15:25:00,84.68,84.74,84.65,84.7,15851.0,81.9803,82.0384,81.9513,81.9997,15851.0
2024-01-31 15:30:00,84.68,84.69,84.59,84.59,21637.0,81.9803,81.99,81.8932,81.8932,21637.0
2024-01-31 15:35:00,84.59,84.71,84.52,84.71,35838.0,81.8932,82.0094,81.8254,82.0094,35838.0
2024-01-31 15:40:00,84.71,84.77,84.58,84.58,35560.0,82.0094,82.0675,81.8835,81.8835,35560.0
2024-01-31 15:45:00,84.58,84.65,84.54,84.59,37200.0,81.8835,81.9513,81.8448,81.8932,37200.0
2024-01-31 15:50:00,84.59,84.6,84.38,84.55,94629.0,81.8932,81.9029,81.6899,81.8545,94629.0
2024-01-31 15:55:00,84.58,84.6,84.29,84.3,163429.0,81.8835,81.9029,81.6028,81.6125,163429.0
2024-02-01 09:30:00,78.87,79.8,76.89,78.94,316863.0,76.3556,77.2559,74.4387,76.4233,316863.0
2024-02-01 09:35:00,78.86,78.92,77.92,78.09,119491.0,76.3459,76.404,75.4359,75.6004,119491.0
2024-02-01 09:40:00,78.15,78.7,77.86,78.05,111164.0,75.6585,76.191,75.3778,75.5617,111164.0
2024-02-01 09:45:00,78.06,78.07,77.34,77.34,102024.0,75.5714,75.5811,74.8743,74.8743,102024.0
2024-02-01 09:50:00,77.36,77.52,77.05,77.18,102812.0,74.8937,75.0486,74.5936,74.7194,102812.0
2024-02-01 09:55:00,77.18,77.44,76.76,77.44,55345.0,74.7194,74.9712,74.3128,74.9712,55345.0
2024-02-01 10:00:00,77.24,78.01,77.13,77.78,89538.0,74.7775,75.523,74.671,75.3003,89538.0
2024-02-01 10:05:00,77.79,77.94,77.54,77.82,65753.0,75.31,75.4552,75.068,75.339,65753.0
2024-02-01 10:10:00,77.81,77.82,77.43,77.43,130501.0,75.3294,75.339,74.9615,74.9615,130501.0
2024-02-01 10:15:00,77.42,77.45,77.13,77.24,82387.0,74.9518,74.9808,74.671,74.7775,82387.0
2024-02-01 10:20:00,77.23,77.24,76.96,77.08,83076.0,74.7679,74.7775,74.5065,74.6226,83076.0
2024-02-01 10:25:00,77.09,77.25,76.96,77.09,60731.0,74.6323,74.7872,74.5065,74.6323,60731.0
2024-02-01 10:30:00,77.08,77.53,77.03,77.23,114266.0,74.6226,75.0583,74.5742,74.7679,114266.0
2024-02-01 10:35:00,77.23,77.23,76.56,76.63,104794.0,74.7679,74.7679,74.1192,74.187,104794.0
2024-02-01 10:40:00,76.64,76.78,76.21,76.49,93175.0,74.1967,74.3322,73.7804,74.0514,93175.0
2024-02-01 10:45:00,76.49,76.52,76.03,76.03,66496.0,74.0514,74.0805,73.6061,73.6061,66496.0
2024-02-01 10:50:00,76.03,76.14,75.93,75.99,54338.0,73.6061,73.7126,73.5093,73.5674,54338.0
2024-02-01 10:55:00,76.0,76.14,75.65,75.67,67066.0,73.5771,73.7126,73.2382,73.2576,67066.0
2024-02-01 11:00:00,75.68,75.94,75.62,75.93,56488.0,73.2673,73.519,73.2092,73.5093,56488.0
2024-02-01 11:05:00,75.93,76.02,75.75,75.84,37699.0,73.5093,73.5964,73.335,73.4222,37699.0
2024-02-01 11:10:00,75.84,75.88,75.73,75.88,36538.0,73.4222,73.4609,73.3157,73.4609,36538.0
2024-02-01 11:15:00,75.87,76.06,75.8,76.06,60021.0,73.4512,73.6352,73.3834,73.6352,60021.0
2024-02-01 11:20:00,76.07,76.28,76.04,76.28,65242.0,73.6448,73.8481,73.6158,73.8481,65242.0
2024-02-01 11:25:00,76.28,76.58,76.27,76.58,73278.0,73.8481,74.1386,73.8385,74.1386,73278.0
2024-02-01 11:30:00,76.6,76.74,76.53,76.6,47502.0,74.1579,74.2935,74.0902,74.1579,47502.0
2024-02-01 11:35:00,76.61,76.62,76.05,76.11,44891.0,74.1676,74.1773,73.6255,73.6836,44891.0
2024-02-01 11:40:00,76.11,76.12,75.83,75.84,40022.0,73.6836,73.6932,73.4125,73.4222,40022.0
2024-02-01 11:45:00,75.84,75.85,75.37,75.38,73316.0,73.4222,73.4318,72.9672,72.9768,73316.0
2024-02-01 11:50:00,75.38,75.7,75.37,75.61,46848.0,72.9768,73.2866,72.9672,73.1995,46848.0
2024-02-01 11:55:00,75.61,75.81,75.54,75.8,78126.0,73.1995,73.3931,73.1317,73.3834,78126.0
2024-02-01 12:00:00,75.8,76.32,75.78,76.32,81043.0,73.3834,73.8869,73.3641,73.8869,81043.0
2024-02-01 12:05:00,76.32,76.6,76.28,76.38,48712.0,73.8869,74.1579,73.8481,73.945,48712.0
2024-02-01 12:10:00,76.38,76.46,76.07,76.18,46623.0,73.945,74.0224,73.6448,73.7513,46623.0
2024-02-01 12:15:00,76.18,76.41,76.09,76.3,36216.0,73.7513,73.974,73.6642,73.8675,36216.0
2024-02-01 12:20:00,76.33,76.53,76.3,76.37,45458.0,73.8965,74.0902,73.8675,73.9353,45458.0
2024-02-01 12:25:00,76.35,76.39,76.08,76.17,30969.0,73.9159,73.9546,73.6545,73.7416,30969.0
2024-02-01 12:30:00,76.18,76.24,76.15,76.19,49307.0,73.7513,73.8094,73.7223,73.761,49307.0
2024-02-01 12:35:00,76.2,76.33,76.1,76.14,57835.0,73.7707,73.8965,73.6739,73.7126,57835.0
2024-02-01 12:40:00,76.15,76.39,76.14,76.34,22020.0,73.7223,73.9546,73.7126,73.9062,22020.0
2024-02-01 12:45:00,76.32,76.49,76.31,76.35,39653.0,73.8869,74.0514,73.8772,73.9159,39653.0
2024-02-01 12:50:00,76.36,76.39,76.24,76.24,42530.0,73.9256,73.9546,73.8094,73.8094,42530.0
2024-02-01 12:55:00,76.23,76.42,76.23,76.41,36239.0,73.7997,73.9837,73.7997,73.974,36239.0
2024-02-01 13:00:00,76.42,76.62,76.38,76.45,61535.0,73.9837,74.1773,73.945,74.0127,61535.0
2024-02-01 13:05:00,76.45,76.45,76.26,76.29,37122.0,74.0127,74.0127,73.8288,73.8578,37122.0
2024-02-01 13:10:00,76.27,76.52,76.27,76.52,38591.0,73.8385,74.0805,73.8385,74.0805,38591.0
2024-02-01 13:15:00,76.53,76.71,76.53,76.62,29062.0,74.0902,74.2644,74.0902,74.1773,29062.0
2024-02-01 13:20:00,76.63,76.72,76.5,76.55,53037.0,74.187,74.2741,74.0611,74.1095,53037.0
2024-02-01 13:25:00,76.55,76.69,76.54,76.63,25352.0,74.1095,74.2451,74.0999,74.187,25352.0
2024-02-01 13:30:00,76.64,76.75,76.54,76.67,47812.0,74.1967,74.3032,74.0999,74.2257,47812.0
2024-02-01 13:35:00,76.67,76.67,76.45,76.5,74300.0,74.2257,74.2257,74.0127,74.0611,74300.0
2024-02-01 13:40:00,76.5,76.56,76.29,76.31,47290.0,74.0611,74.1192,73.8578,73.8772,47290.0
2024-02-01 13:45:00,76.31,76.39,76.17,76.26,54804.0,73.8772,73.9546,73.7416,73.8288,54804.0
2024-02-01 13:50:00,76.26,76.49,76.25,76.44,52151.0,73.8288,74.0514,73.8191,74.003,52151.0
2024-02-01 13:55:00,76.44,76.67,76.43,76.66,33484.0,74.003,74.2257,73.9934,74.216,33484.0
2024-02-01 14:00:00,76.66,76.67,76.47,76.53,59144.0,74.216,74.2257,74.0321,74.0902,59144.0
2024-02-01 14:05:00,76.54,76.58,76.25,76.35,43477.0,74.0999,74.1386,73.8191,73.9159,43477.0
2024-02-01 14:10:00,76.36,76.54,76.35,76.5,39071.0,73.9256,74.0999,73.9159,74.0611,39071.0
2024-02-01 14:15:00,76.5,76.59,76.46,76.51,41031.0,74.0611,74.1483,74.0224,74.0708,41031.0
2024-02-01 14:20:00,76.51,76.53,75.96,76.03,99531.0,74.0708,74.0902,73.5383,73.6061,99531.0
2024-02-01 14:25:00,76.03,76.11,75.91,75.99,61113.0,73.6061,73.6836,73.4899,73.5674,61113.0
2024-02-01 14:30:00,75.99,76.2,75.8,75.82,74670.0,73.5674,73.7707,73.3834,73.4028,74670.0
2024-02-01 14:35:00,75.83,75.92,75.64,75.85,81163.0,73.4125,73.4996,73.2285,73.4318,81163.0
2024-02-01 14:40:00,75.86,75.92,75.58,75.62,128700.0,73.4415,73.4996,73.1705,73.2092,128700.0
2024-02-01 14:45:00,75.63,75.64,75.33,75.35,109798.0,73.2189,73.2285,72.9284,72.9478,109798.0
2024-02-01 14:50:00,75.36,75.46,75.08,75.09,142343.0,72.9575,73.0543,72.6864,72.6961,142343.0
2024-02-01 14:55:00,75.09,75.46,75.07,75.43,164628.0,72.6961,73.0543,72.6767,73.0252,164628.0
2024-02-01 15:00:00,75.45,75.86,75.44,75.86,118917.0,73.0446,73.4415,73.0349,73.4415,118917.0
2024-02-01 15:05:00,75.86,75.88,75.49,75.66,118067.0,73.4415,73.4609,73.0833,73.2479,118067.0
2024-02-01 15:10:00,75.67,75.8,75.63,75.7,79537.0,73.2576,73.3834,73.2189,73.2866,79537.0
2024-02-01 15:15:00,75.69,75.72,75.55,75.62,121182.0,73.2769,73.306,73.1414,73.2092,121182.0
2024-02-01 15:20:00,75.61,75.73,75.4,75.42,107824.0,73.1995,73.3157,72.9962,73.0156,107824.0
2024-02-01 15:25:00,75.41,75.41,75.22,75.26,150778.0,73.0059,73.0059,72.8219,72.8607,150778.0
2024-02-01 15:30:00,75.25,75.63,75.18,75.31,220570.0,72.851,73.2189,72.7832,72.9091,220570.0
2024-02-01 15:35:00,75.31,75.94,75.25,75.89,114276.0,72.9091,73.519,72.851,73.4706,114276.0
2024-02-01 15:40:00,75.92,76.06,75.66,75.81,173473.0,73.4996,73.6352,73.2479,73.3931,173473.0
2024-02-01 15:45:00,75.81,75.82,75.62,75.64,179623.0,73.3931,73.4028,73.2092,73.2285,179623.0
2024-02-01 15:50:00,75.65,76.0,75.64,75.99,252611.0,73.2382,73.5771,73.2285,73.5674,252611.0
2024-02-01 15:55:00,76.0,76.34,75.99,76.22,538181.0,73.5771,73.9062,73.5674,73.7901,538181.0
2024-02-02 09:30:00,76.91,77.62,76.2,77.29,174396.0,74.4581,75.1454,73.7707,74.8259,174396.0
2024-02-02 09:35:00,77.3,77.47,76.26,76.4,75792.0,74.8356,75.0002,73.8288,73.9643,75792.0
2024-02-02 09:40:00,76.34,76.74,76.33,76.41,32191.0,73.9062,74.2935,73.8965,73.974,32191.0
2024-02-02 09:45:00,76.4,76.88,76.38,76.77,27402.0,73.9643,74.429,73.945,74.3225,27402.0
2024-02-02 09:50:00,76.83,76.86,76.52,76.66,25979.0,74.3806,74.4096,74.0805,74.216,25979.0
2024-02-02 09:55:00,76.7,76.83,76.4,76.41,20919.0,74.2548,74.3806,73.9643,73.974,20919.0
2024-02-02 10:00:00,76.65,77.29,76.6,77.08,32250.0,74.2063,74.8259,74.1579,74.6226,32250.0
2024-02-02 10:05:00,77.03,77.16,76.38,76.39,52994.0,74.5742,74.7001,73.945,73.9546,52994.0
2024-02-02 10:10:00,76.37,76.51,76.31,76.5,33592.0,73.9353,74.0708,73.8772,74.0611,33592.0
2024-02-02 10:15:00,76.49,76.5,76.22,76.44,28710.0,74.0514,74.0611,73.7901,74.003,28710.0
2024-02-02 10:20:00,76.42,76.59,76.36,76.5,28430.0,73.9837,74.1483,73.9256,74.0611,28430.0
2024-02-02 10:25:00,76.5,76.7,76.47,76.69,35381.0,74.0611,74.2548,74.0321,74.2451,35381.0
2024-02-02 10:30:00,76.68,76.77,76.38,76.44,39643.0,74.2354,74.3225,73.945,74.003,39643.0
2024-02-02 10:35:00,76.48,76.65,76.44,76.65,22712.0,74.0418,74.2063,74.003,74.2063,22712.0
2024-02-02 10:40:00,76.67,76.75,76.59,76.75,25194.0,74.2257,74.3032,74.1483,74.3032,25194.0
2024-02-02 10:45:00,76.74,76.81,76.68,76.8,23396.0,74.2935,74.3612,74.2354,74.3516,23396.0
2024-02-02 10:50:00,76.78,76.8,76.69,76.69,14137.0,74.3322,74.3516,74.2451,74.2451,14137.0
2024-02-02 10:55:00,76.71,76.71,76.45,76.48,26045.0,74.2644,74.2644,74.0127,74.0418,26045.0
2024-02-02 11:00:00,76.48,76.59,76.42,76.57,15591.0,74.0418,74.1483,73.9837,74.1289,15591.0
2024-02-02 11:05:00,76.56,76.59,76.46,76.47,21983.0,74.1192,74.1483,74.0224,74.0321,21983.0
2024-02-02 11:10:00,76.44,76.73,76.42,76.73,58345.0,74.003,74.2838,73.9837,74.2838,58345.0
2024-02-02 11:15:00,76.7,76.71,76.48,76.55,30905.0,74.2548,74.2644,74.0418,74.1095,30905.0
2024-02-02 11:20:00,76.54,76.66,76.48,76.61,18714.0,74.0999,74.216,74.0418,74.1676,18714.0
2024-02-02 11:25:00,76.6,76.85,76.6,76.8,19484.0,74.1579,74.4,74.1579,74.3516,19484.0
2024-02-02 11:30:00,76.8,76.87,76.75,76.76,19121.0,74.3516,74.4193,74.3032,74.3128,19121.0
2024-02-02 11:35:00,76.77,76.77,76.67,76.73,18601.0,74.3225,74.3225,74.2257,74.2838,18601.0
2024-02-02 11:40:00,76.74,76.94,76.74,76.87,18075.0,74.2935,74.4871,74.2935,74.4193,18075.0
2024-02-02 11:45:00,76.89,77.03,76.89,76.98,16470.0,74.4387,74.5742,74.4387,74.5258,16470.0
2024-02-02 11:50:00,76.99,76.99,76.87,76.87,16799.0,74.5355,74.5355,74.4193,74.4193,16799.0
2024-02-02 11:55:00,76.88,76.89,76.76,76.78,14648.0,74.429,74.4387,74.3128,74.3322,14648.0
2024-02-02 12:00:00,76.78,76.81,76.7,76.71,23628.0,74.3322,74.3612,74.2548,74.2644,23628.0
2024-02-02 12:05:00,76.7,76.73,76.56,76.58,18696.0,74.2548,74.2838,74.1192,74.1386,18696.0
2024-02-02 12:10:00,76.59,76.62,76.41,76.43,18470.0,74.1483,74.1773,73.974,73.9934,18470.0
2024-02-02 12:15:00,76.43,76.48,76.37,76.37,20214.0,73.9934,74.0418,73.9353,73.9353,20214.0
2024-02-02 12:20:00,76.38,76.4,76.29,76.4,25389.0,73.945,73.9643,73.8578,73.9643,25389.0
2024-02-02 12:25:00,76.41,76.49,76.38,76.48,20431.0,73.974,74.0514,73.945,74.0418,20431.0
2024-02-02 12:30:00,76.5,76.58,76.49,76.53,18823.0,74.0611,74.1386,74.0514,74.0902,18823.0
2024-02-02 12:35:00,76.53,76.69,76.5,76.68,13804.0,74.0902,74.2451,74.0611,74.2354,13804.0
2024-02-02 12:40:00,76.66,76.68,76.35,76.36,17627.0,74.216,74.2354,73.9159,73.9256,17627.0
2024-02-02 12:45:00,76.34,76.49,76.31,76.46,26991.0,73.9062,74.0514,73.8772,74.0224,26991.0
2024-02-02 12:50:00,76.45,76.46,76.33,76.42,14635.0,74.0127,74.0224,73.8965,73.9837,14635.0
2024-02-02 12:55:00,76.42,76.5,76.39,76.43,16868.0,73.9837,74.0611,73.9546,73.9934,16868.0
2024-02-02 13:00:00,76.43,76.58,76.43,76.57,13501.0,73.9934,74.1386,73.9934,74.1289,13501.0
2024-02-02 13:05:00,76.59,76.67,76.58,76.6,15446.0,74.1483,74.2257,74.1386,74.1579,15446.0
2024-02-02 13:10:00,76.59,76.65,76.54,76.58,16155.0,74.1483,74.2063,74.0999,74.1386,16155.0
2024-02-02 13:15:00,76.58,76.64,76.54,76.59,14043.0,74.1386,74.1967,74.0999,74.1483,14043.0
2024-02-02 13:20:00,76.59,76.73,76.58,76.71,16316.0,74.1483,74.2838,74.1386,74.2644,16316.0
2024-02-02 13:25:00,76.7,76.7,76.56,76.57,14403.0,74.2548,74.2548,74.1192,74.1289,14403.0
2024-02-02 13:30:00,76.58,76.66,76.53,76.64,17046.0,74.1386,74.216,74.0902,74.1967,17046.0
2024-02-02 13:35:00,76.66,76.74,76.65,76.74,16749.0,74.216,74.2935,74.2063,74.2935,16749.0
2024-02-02 13:40:00,76.75,76.79,76.73,76.76,12873.0,74.3032,74.3419,74.2838,74.3128,12873.0
2024-02-02 13:45:00,76.76,76.78,76.72,76.78,16626.0,74.3128,74.3322,74.2741,74.3322,16626.0
2024-02-02 13:50:00,76.8,76.83,76.77,76.82,12174.0,74.3516,74.3806,74.3225,74.3709,12174.0
2024-02-02 13:55:00,76.83,76.84,76.78,76.82,13486.0,74.3806,74.3903,74.3322,74.3709,13486.0
2024-02-02 14:00:00,76.84,76.88,76.75,76.75,27997.0,74.3903,74.429,74.3032,74.3032,27997.0
2024-02-02 14:05:00,76.75,76.76,76.65,76.65,32638.0,74.3032,74.3128,74.2063,74.2063,32638.0
2024-02-02 14:10:00,76.66,76.7,76.58,76.69,70053.0,74.216,74.2548,74.1386,74.2451,70053.0
2024-02-02 14:15:00,76.68,76.71,76.56,76.59,35700.0,74.2354,74.2644,74.1192,74.1483,35700.0
2024-02-02 14:20:00,76.59,76.67,76.56,76.6,36616.0,74.1483,74.2257,74.1192,74.1579,36616.0
2024-02-02 14:25:00,76.61,76.66,76.59,76.65,22521.0,74.1676,74.216,74.1483,74.2063,22521.0
2024-02-02 14:30:00,76.65,76.69,76.62,76.65,41262.0,74.2063,74.2451,74.1773,74.2063,41262.0
2024-02-02 14:35:00,76.65,76.68,76.49,76.52,46942.0,74.2063,74.2354,74.0514,74.0805,46942.0
2024-02-02 14:40:00,76.52,76.61,76.5,76.59,28599.0,74.0805,74.1676,74.0611,74.1483,28599.0
2024-02-02 14:45:00,76.58,76.59,76.54,76.55,19248.0,74.1386,74.1483,74.0999,74.1095,19248.0
2024-02-02 14:50:00,76.54,76.55,76.4,76.43,31045.0,74.0999,74.1095,73.9643,73.9934,31045.0
2024-02-02 14:55:00,76.44,76.52,76.39,76.5,63016.0,74.003,74.0805,73.9546,74.0611,63016.0
2024-02-02 15:00:00,76.5,76.51,76.41,76.45,48289.0,74.0611,74.0708,73.974,74.0127,48289.0
2024-02-02 15:05:00,76.44,76.47,76.36,76.45,61509.0,74.003,74.0321,73.9256,74.0127,61509.0
2024-02-02 15:10:00,76.45,76.49,76.33,76.37,40638.0,74.0127,74.0514,73.8965,73.9353,40638.0
2024-02-02 15:15:00,76.37,76.42,76.34,76.41,38069.0,73.9353,73.9837,73.9062,73.974,38069.0
2024-02-02 15:20:00,76.41,76.6,76.4,76.59,46669.0,73.974,74.1579,73.9643,74.1483,46669.0
2024-02-02 15:25:00,76.59,76.78,76.57,76.78,36834.0,74.1483,74.3322,74.1289,74.3322,36834.0
2024-02-02 15:30:00,76.78,76.9,76.76,76.88,58109.0,74.3322,74.4484,74.3128,74.429,58109.0
2024-02-02 15:35:00,76.87,76.95,76.84,76.93,72080.0,74.4193,74.4968,74.3903,74.4774,72080.0
2024-02-02 15:40:00,76.92,76.96,76.75,76.78,57649.0,74.4677,74.5065,74.3032,74.3322,57649.0
2024-02-02 15:45:00,76.77,76.79,76.64,76.76,66421.0,74.3225,74.3419,74.1967,74.3128,66421.0
2024-02-02 15:50:00,76.76,76.84,76.67,76.84,117039.0,74.3128,74.3903,74.2257,74.3903,117039.0
2024-02-02 15:55:00,76.86,76.88,76.79,76.81,207038.0,74.4096,74.429,74.3419,74.3612,207038.0
2024-02-05 09:30:00,76.15,76.4,75.67,75.83,87511.0,73.7223,73.9643,73.2576,73.4125,87511.0
2024-02-05 09:35:00,75.86,75.89,75.5,75.59,47736.0,73.4415,73.4706,73.093,73.1801,47736.0
2024-02-05 09:40:00,75.58,75.78,75.51,75.61,28013.0,73.1705,73.3641,73.1027,73.1995,28013.0
2024-02-05 09:45:00,75.6,75.9,75.44,75.83,21268.0,73.1898,73.4803,73.0349,73.4125,21268.0
2024-02-05 09:50:00,75.8,75.89,75.74,75.86,8946.0,73.3834,73.4706,73.3254,73.4415,8946.0
2024-02-05 09:55:00,75.86,76.05,75.86,75.97,13156.0,73.4415,73.6255,73.4415,73.548,13156.0
2024-02-05 10:00:00,75.94,76.16,75.92,76.11,19062.0,73.519,73.732,73.4996,73.6836,19062.0
2024-02-05 10:05:00,76.09,76.16,75.97,75.97,26790.0,73.6642,73.732,73.548,73.548,26790.0
2024-02-05 10:10:00,75.97,76.14,75.97,76.14,14030.0,73.548,73.7126,73.548,73.7126,14030.0
2024-02-05 10:15:00,76.14,76.16,75.96,76.08,25861.0,73.7126,73.732,73.5383,73.6545,25861.0
2024-02-05 10:20:00,76.06,76.11,75.93,75.93,10171.0,73.6352,73.6836,73.5093,73.5093,10171.0
2024-02-05 10:25:00,75.91,75.93,75.82,75.85,9065.0,73.4899,73.5093,73.4028,73.4318,9065.0
2024-02-05 10:30:00,75.87,76.11,75.84,76.11,15009.0,73.4512,73.6836,73.4222,73.6836,15009.0
2024-02-05 10:35:00,76.1,76.22,76.06,76.19,14197.0,73.6739,73.7901,73.6352,73.761,14197.0
2024-02-05 10:40:00,76.18,76.23,76.08,76.09,14518.0,73.7513,73.7997,73.6545,73.6642,14518.0
2024-02-05 10:45:00,76.09,76.12,76.03,76.11,15070.0,73.6642,73.6932,73.6061,73.6836,15070.0
2024-02-05 10:50:00,76.11,76.22,76.1,76.19,16774.0,73.6836,73.7901,73.6739,73.761,16774.0
2024-02-05 10:55:00,76.21,76.24,76.03,76.04,13332.0,73.7804,73.8094,73.6061,73.6158,13332.0
2024-02-05 11:00:00,76.03,76.08,75.98,76.07,19406.0,73.6061,73.6545,73.5577,73.6448,19406.0
2024-02-05 11:05:00,76.08,76.12,76.06,76.08,10754.0,73.6545,73.6932,73.6352,73.6545,10754.0
2024-02-05 11:10:00,76.08,76.1,76.04,76.04,12175.0,73.6545,73.6739,73.6158,73.6158,12175.0
2024-02-05 11:15:00,76.06,76.23,76.06,76.21,11920.0,73.6352,73.7997,73.6352,73.7804,11920.0
2024-02-05 11:20:00,76.21,76.24,76.14,76.21,16225.0,73.7804,73.8094,73.7126,73.7804,16225.0
2024-02-05 11:25:00,76.21,76.29,76.13,76.29,13845.0,73.7804,73.8578,73.7029,73.8578,13845.0
2024-02-05 11:30:00,76.33,76.37,76.3,76.37,13265.0,73.8965,73.9353,73.8675,73.9353,13265.0
2024-02-05 11:35:00,76.37,76.41,76.31,76.39,10023.0,73.9353,73.974,73.8772,73.9546,10023.0
2024-02-05 11:40:00,76.38,76.38,76.31,76.32,16066.0,73.945,73.945,73.8772,73.8869,16066.0
2024-02-05 11:45:00,76.32,76.33,76.21,76.24,10496.0,73.8869,73.8965,73.7804,73.8094,10496.0
2024-02-05 11:50:00,76.25,76.29,76.22,76.28,17875.0,73.8191,73.8578,73.7901,73.8481,17875.0
2024-02-05 11:55:00,76.28,76.34,76.25,76.27,13690.0,73.8481,73.9062,73.8191,73.8385,13690.0
2024-02-05 12:00:00,76.27,76.33,76.24,76.29,19033.0,73.8385,73.8965,73.8094,73.8578,19033.0
2024-02-05 12:05:00,76.31,76.36,76.27,76.35,12966.0,73.8772,73.9256,73.8385,73.9159,12966.0
2024-02-05 12:10:00,76.35,76.38,76.3,76.33,18747.0,73.9159,73.945,73.8675,73.8965,18747.0
2024-02-05 12:15:00,76.33,76.36,76.33,76.33,10697.0,73.8965,73.9256,73.8965,73.8965,10697.0
2024-02-05 12:20:00,76.33,76.34,76.24,76.31,20733.0,73.8965,73.9062,73.8094,73.8772,20733.0
2024-02-05 12:25:00,76.31,76.33,76.3,76.31,10987.0,73.8772,73.8965,73.8675,73.8772,10987.0
2024-02-05 12:30:00,76.32,76.35,76.29,76.31,17542.0,73.8869,73.9159,73.8578,73.8772,17542.0
2024-02-05 12:35:00,76.32,76.34,76.28,76.29,11773.0,73.8869,73.9062,73.8481,73.8578,11773.0
2024-02-05 12:40:00,76.28,76.32,76.22,76.26,16353.0,73.8481,73.8869,73.7901,73.8288,16353.0
2024-02-05 12:45:00,76.26,76.28,76.12,76.18,15542.0,73.8288,73.8481,73.6932,73.7513,15542.0
2024-02-05 12:50:00,76.18,76.2,76.11,76.18,14072.0,73.7513,73.7707,73.6836,73.7513,14072.0
2024-02-05 12:55:00,76.18,76.22,76.17,76.22,10636.0,73.7513,73.7901,73.7416,73.7901,10636.0
2024-02-05 13:00:00,76.23,76.26,76.19,76.25,12275.0,73.7997,73.8288,73.761,73.8191,12275.0
2024-02-05 13:05:00,76.26,76.3,76.22,76.3,8417.0,73.8288,73.8675,73.7901,73.8675,8417.0
2024-02-05 13:10:00,76.3,76.33,76.24,76.32,12785.0,73.8675,73.8965,73.8094,73.8869,12785.0
2024-02-05 13:15:00,76.33,76.33,76.25,76.28,17589.0,73.8965,73.8965,73.8191,73.8481,17589.0
2024-02-05 13:20:00,76.3,76.38,76.28,76.38,15247.0,73.8675,73.945,73.8481,73.945,15247.0
2024-02-05 13:25:00,76.39,76.43,76.28,76.28,23439.0,73.9546,73.9934,73.8481,73.8481,23439.0
2024-02-05 13:30:00,76.28,76.31,76.23,76.26,15319.0,73.8481,73.8772,73.7997,73.8288,15319.0
2024-02-05 13:35:00,76.26,76.33,76.26,76.31,10254.0,73.8288,73.8965,73.8288,73.8772,10254.0
2024-02-05 13:40:00,76.32,76.41,76.29,76.4,16051.0,73.8869,73.974,73.8578,73.9643,16051.0
2024-02-05 13:45:00,76.4,76.43,76.39,76.42,18429.0,73.9643,73.9934,73.9546,73.9837,18429.0
2024-02-05 13:50:00,76.41,76.42,76.38,76.39,14240.0,73.974,73.9837,73.945,73.9546,14240.0
2024-02-05 13:55:00,76.4,76.4,76.28,76.29,19992.0,73.9643,73.9643,73.8481,73.8578,19992.0
2024-02-05 14:00:00,76.3,76.31,76.25,76.31,17043.0,73.8675,73.8772,73.8191,73.8772,17043.0
2024-02-05 14:05:00,76.31,76.35,76.29,76.33,25141.0,73.8772,73.9159,73.8578,73.8965,25141.0
2024-02-05 14:10:00,76.33,76.33,76.21,76.22,20890.0,73.8965,73.8965,73.7804,73.7901,20890.0
2024-02-05 14:15:00,76.22,76.24,76.17,76.18,18247.0,73.7901,73.8094,73.7416,73.7513,18247.0
2024-02-05 14:20:00,76.19,76.28,76.18,76.25,20638.0,73.761,73.8481,73.7513,73.8191,20638.0
2024-02-05 14:25:00,76.25,76.35,76.25,76.34,23081.0,73.8191,73.9159,73.8191,73.9062,23081.0
2024-02-05 14:30:00,76.34,76.4,76.33,76.36,33556.0,73.9062,73.9643,73.8965,73.9256,33556.0
2024-02-05 14:35:00,76.35,76.35,76.3,76.31,37117.0,73.9159,73.9159,73.8675,73.8772,37117.0
2024-02-05 14:40:00,76.31,76.35,76.29,76.33,17369.0,73.8772,73.9159,73.8578,73.8965,17369.0
2024-02-05 14:45:00,76.33,76.33,76.27,76.28,28350.0,73.8965,73.8965,73.8385,73.8481,28350.0
2024-02-05 14:50:00,76.28,76.4,76.26,76.37,27984.0,73.8481,73.9643,73.8288,73.9353,27984.0
2024-02-05 14:55:00,76.36,76.51,76.36,76.44,19452.0,73.9256,74.0708,73.9256,74.003,19452.0
2024-02-05 15:00:00,76.45,76.58,76.44,76.53,30378.0,74.0127,74.1386,74.003,74.0902,30378.0
2024-02-05 15:05:00,76.54,76.61,76.47,76.5,17554.0,74.0999,74.1676,74.0321,74.0611,17554.0
2024-02-05 15:10:00,76.5,76.53,76.34,76.35,19829.0,74.0611,74.0902,73.9062,73.9159,19829.0
2024-02-05 15:15:00,76.34,76.46,76.32,76.44,18764.0,73.9062,74.0224,73.8869,74.003,18764.0
2024-02-05 15:20:00,76.46,76.52,76.41,76.45,37767.0,74.0224,74.0805,73.974,74.0127,37767.0
2024-02-05 15:25:00,76.46,76.52,76.43,76.5,26850.0,74.0224,74.0805,73.9934,74.0611,26850.0
2024-02-05 15:30:00,76.51,76.58,76.5,76.51,24124.0,74.0708,74.1386,74.0611,74.0708,24124.0
2024-02-05 15:35:00,76.51,76.53,76.41,76.45,31236.0,74.0708,74.0902,73.974,74.0127,31236.0
2024-02-05 15:40:00,76.45,76.47,76.37,76.38,30307.0,74.0127,74.0321,73.9353,73.945,30307.0
2024-02-05 15:45:00,76.37,76.43,76.31,76.34,79423.0,73.9353,73.9934,73.8772,73.9062,79423.0
2024-02-05 15:50:00,76.33,76.37,76.26,76.36,73587.0,73.8965,73.9353,73.8288,73.9256,73587.0
2024-02-05 15:55:00,76.37,76.55,76.31,76.32,228281.0,73.9353,74.1095,73.8772,73.8869,228281.0
2024-02-06 09:30:00,76.2,76.53,75.69,76.38,74658.0,73.7707,74.0902,73.2769,73.945,74658.0
2024-02-06 09:35:00,76.41,76.66,76.35,76.58,10679.0,73.974,74.216,73.9159,74.1386,10679.0
2024-02-06 09:40:00,76.53,76.58,76.38,76.42,12064.0,74.0902,74.1386,73.945,73.9837,12064.0
2024-02-06 09:45:00,76.42,76.55,76.41,76.42,10632.0,73.9837,74.1095,73.974,73.9837,10632.0
2024-02-06 09:50:00,76.38,76.5,76.35,76.46,11452.0,73.945,74.0611,73.9159,74.0224,11452.0
2024-02-06 09:55:00,76.48,76.53,76.41,76.45,14997.0,74.0418,74.0902,73.974,74.0127,14997.0
2024-02-06 10:00:00,76.44,76.62,76.37,76.62,37947.0,74.003,74.1773,73.9353,74.1773,37947.0
2024-02-06 10:05:00,76.61,76.65,76.51,76.61,13750.0,74.1676,74.2063,74.0708,74.1676,13750.0
2024-02-06 10:10:00,76.58,76.65,76.52,76.52,22276.0,74.1386,74.2063,74.0805,74.0805,22276.0
2024-02-06 10:15:00,76.5,76.67,76.48,76.48,40352.0,74.0611,74.2257,74.0418,74.0418,40352.0
2024-02-06 10:20:00,76.49,76.68,76.49,76.67,7201.0,74.0514,74.2354,74.0514,74.2257,7201.0
2024-02-06 10:25:00,76.67,76.76,76.66,76.74,14045.0,74.2257,74.3128,74.216,74.2935,14045.0
2024-02-06 10:30:00,76.75,76.96,76.74,76.85,11754.0,74.3032,74.5065,74.2935,74.4,11754.0
2024-02-06 10:35:00,76.86,77.02,76.86,76.96,11607.0,74.4096,74.5645,74.4096,74.5065,11607.0
2024-02-06 10:40:00,76.96,76.96,76.83,76.88,12067.0,74.5065,74.5065,74.3806,74.429,12067.0
2024-02-06 10:45:00,76.91,76.97,76.86,76.89,10177.0,74.4581,74.5161,74.4096,74.4387,10177.0
2024-02-06 10:50:00,76.91,76.99,76.87,76.96,9837.0,74.4581,74.5355,74.4193,74.5065,9837.0
2024-02-06 10:55:00,76.97,76.97,76.9,76.92,11297.0,74.5161,74.5161,74.4484,74.4677,11297.0
2024-02-06 11:00:00,76.9,76.96,76.85,76.95,19909.0,74.4484,74.5065,74.4,74.4968,19909.0
2024-02-06 11:05:00,76.97,77.11,76.95,77.09,12289.0,74.5161,74.6517,74.4968,74.6323,12289.0
2024-02-06 11:10:00,77.09,77.19,77.08,77.19,17146.0,74.6323,74.7291,74.6226,74.7291,17146.0
2024-02-06 11:15:00,77.2,77.28,77.18,77.23,14371.0,74.7388,74.8163,74.7194,74.7679,14371.0
2024-02-06 11:20:00,77.23,77.37,77.22,77.37,16221.0,74.7679,74.9034,74.7582,74.9034,16221.0
2024-02-06 11:25:00,77.38,77.38,77.26,77.32,20399.0,74.9131,74.9131,74.7969,74.855,20399.0
2024-02-06 11:30:00,77.32,77.36,77.29,77.35,13546.0,74.855,74.8937,74.8259,74.884,13546.0
2024-02-06 11:35:00,77.37,77.4,77.33,77.33,8810.0,74.9034,74.9324,74.8647,74.8647,8810.0
2024-02-06 11:40:00,77.33,77.36,77.28,77.35,14906.0,74.8647,74.8937,74.8163,74.884,14906.0
2024-02-06 11:45:00,77.36,77.37,77.26,77.28,12744.0,74.8937,74.9034,74.7969,74.8163,12744.0
2024-02-06 11:50:00,77.31,77.33,77.19,77.24,8611.0,74.8453,74.8647,74.7291,74.7775,8611.0
2024-02-06 11:55:00,77.24,77.31,77.23,77.29,10285.0,74.7775,74.8453,74.7679,74.8259,10285.0
2024-02-06 12:00:00,77.29,77.36,77.26,77.27,14606.0,74.8259,74.8937,74.7969,74.8066,14606.0
2024-02-06 12:05:00,77.27,77.3,77.24,77.25,10425.0,74.8066,74.8356,74.7775,74.7872,10425.0
2024-02-06 12:10:00,77.24,77.25,77.21,77.24,8826.0,74.7775,74.7872,74.7485,74.7775,8826.0
2024-02-06 12:15:00,77.25,77.32,77.23,77.27,11855.0,74.7872,74.855,74.7679,74.8066,11855.0
2024-02-06 12:20:00,77.26,77.29,77.22,77.23,9806.0,74.7969,74.8259,74.7582,74.7679,9806.0
2024-02-06 12:25:00,77.23,77.25,77.2,77.24,22391.0,74.7679,74.7872,74.7388,74.7775,22391.0
2024-02-06 12:30:00,77.24,77.24,77.15,77.22,13766.0,74.7775,74.7775,74.6904,74.7582,13766.0
2024-02-06 12:35:00,77.22,77.25,77.2,77.21,11749.0,74.7582,74.7872,74.7388,74.7485,11749.0
2024-02-06 12:40:00,77.21,77.21,77.11,77.16,13251.0,74.7485,74.7485,74.6517,74.7001,13251.0
2024-02-06 12:45:00,77.15,77.16,77.09,77.13,11060.0,74.6904,74.7001,74.6323,74.671,11060.0
2024-02-06 12:50:00,77.13,77.14,77.06,77.08,6490.0,74.671,74.6807,74.6033,74.6226,6490.0
2024-02-06 12:55:00,77.09,77.11,77.01,77.02,12907.0,74.6323,74.6517,74.5549,74.5645,12907.0
2024-02-06 13:00:00,77.02,77.1,77.0,77.1,9254.0,74.5645,74.642,74.5452,74.642,9254.0
2024-02-06 13:05:00,77.11,77.14,77.09,77.13,9189.0,74.6517,74.6807,74.6323,74.671,9189.0
2024-02-06 13:10:00,77.14,77.18,77.03,77.05,10763.0,74.6807,74.7194,74.5742,74.5936,10763.0
2024-02-06 13:15:00,77.04,77.1,77.03,77.09,9451.0,74.5839,74.642,74.5742,74.6323,9451.0
2024-02-06 13:20:00,77.09,77.16,77.05,77.16,10226.0,74.6323,74.7001,74.5936,74.7001,10226.0
2024-02-06 13:25:00,77.15,77.21,77.15,77.21,10246.0,74.6904,74.7485,74.6904,74.7485,10246.0
2024-02-06 13:30:00,77.21,77.24,77.14,77.17,12018.0,74.7485,74.7775,74.6807,74.7098,12018.0
2024-02-06 13:35:00,77.18,77.19,77.09,77.15,13993.0,74.7194,74.7291,74.6323,74.6904,13993.0
2024-02-06 13:40:00,77.17,77.19,77.11,77.13,13670.0,74.7098,74.7291,74.6517,74.671,13670.0
2024-02-06 13:45:00,77.14,77.17,77.05,77.09,15700.0,74.6807,74.7098,74.5936,74.6323,15700.0
2024-02-06 13:50:00,77.09,77.1,77.02,77.04,15131.0,74.6323,74.642,74.5645,74.5839,15131.0
2024-02-06 13:55:00,77.04,77.13,77.04,77.13,8920.0,74.5839,74.671,74.5839,74.671,8920.0
2024-02-06 14:00:00,77.12,77.12,77.03,77.05,9784.0,74.6614,74.6614,74.5742,74.5936,9784.0
2024-02-06 14:05:00,77.04,77.08,77.0,77.03,34012.0,74.5839,74.6226,74.5452,74.5742,34012.0
2024-02-06 14:10:00,77.03,77.08,77.01,77.06,11009.0,74.5742,74.6226,74.5549,74.6033,11009.0
2024-02-06 14:15:00,77.06,77.06,77.0,77.01,9451.0,74.6033,74.6033,74.5452,74.5549,9451.0
2024-02-06 14:20:00,77.02,77.05,76.98,76.98,10964.0,74.5645,74.5936,74.5258,74.5258,10964.0
2024-02-06 14:25:00,76.98,76.99,76.82,76.83,24288.0,74.5258,74.5355,74.3709,74.3806,24288.0
2024-02-06 14:30:00,76.83,76.95,76.82,76.94,24802.0,74.3806,74.4968,74.3709,74.4871,24802.0
2024-02-06 14:35:00,76.94,76.99,76.89,76.93,17049.0,74.4871,74.5355,74.4387,74.4774,17049.0
2024-02-06 14:40:00,76.94,76.97,76.93,76.95,11743.0,74.4871,74.5161,74.4774,74.4968,11743.0
2024-02-06 14:45:00,76.92,76.96,76.91,76.94,18650.0,74.4677,74.5065,74.4581,74.4871,18650.0
2024-02-06 14:50:00,76.95,76.96,76.87,76.89,14346.0,74.4968,74.5065,74.4193,74.4387,14346.0
2024-02-06 14:55:00,76.9,76.92,76.87,76.89,16206.0,74.4484,74.4677,74.4193,74.4387,16206.0
2024-02-06 15:00:00,76.89,76.89,76.8,76.88,34134.0,74.4387,74.4387,74.3516,74.429,34134.0
2024-02-06 15:05:00,76.88,76.93,76.83,76.87,25015.0,74.429,74.4774,74.3806,74.4193,25015.0
2024-02-06 15:10:00,76.87,76.94,76.85,76.86,23348.0,74.4193,74.4871,74.4,74.4096,23348.0
2024-02-06 15:15:00,76.87,76.89,76.83,76.88,18075.0,74.4193,74.4387,74.3806,74.429,18075.0
2024-02-06 15:20:00,76.88,76.94,76.8,76.81,22974.0,74.429,74.4871,74.3516,74.3612,22974.0
2024-02-06 15:25:00,76.81,76.84,76.79,76.81,23377.0,74.3612,74.3903,74.3419,74.3612,23377.0
2024-02-06 15:30:00,76.81,76.84,76.73,76.76,34129.0,74.3612,74.3903,74.2838,74.3128,34129.0
2024-02-06 15:35:00,76.76,76.86,76.75,76.86,37984.0,74.3128,74.4096,74.3032,74.4096,37984.0
2024-02-06 15:40:00,76.86,77.0,76.85,76.95,33606.0,74.4096,74.5452,74.4,74.4968,33606.0
2024-02-06 15:45:00,76.95,76.99,76.92,76.93,32412.0,74.4968,74.5355,74.4677,74.4774,32412.0
2024-02-06 15:50:00,76.95,76.98,76.91,76.94,53165.0,74.4968,74.5258,74.4581,74.4871,53165.0
2024-02-06 15:55:00,76.94,77.1,76.91,76.92,166131.0,74.4871,74.642,74.4581,74.4677,166131.0
2024-02-07 09:30:00,77.37,77.7,77.25,77.7,47804.0,74.9034,75.2229,74.7872,75.2229,47804.0
2024-02-07 09:35:00,77.8,78.0,77.8,77.91,20325.0,75.3197,75.5133,75.3197,75.4262,20325.0
2024-02-07 09:40:00,77.95,77.95,77.82,77.83,9503.0,75.4649,75.4649,75.339,75.3487,9503.0
2024-02-07 09:45:00,77.84,78.15,77.81,78.07,23741.0,75.3584,75.6585,75.3294,75.5811,23741.0
2024-02-07 09:50:00,78.11,78.17,78.06,78.17,10030.0,75.6198,75.6779,75.5714,75.6779,10030.0
2024-02-07 09:55:00,78.16,78.23,78.08,78.23,10581.0,75.6682,75.736,75.5908,75.736,10581.0
2024-02-07 10:00:00,78.23,78.35,78.01,78.33,18003.0,75.736,75.8521,75.523,75.8328,18003.0
2024-02-07 10:05:00,78.35,78.41,78.32,78.39,18373.0,75.8521,75.9102,75.8231,75.8909,18373.0
2024-02-07 10:10:00,78.37,78.5,78.34,78.46,52493.0,75.8715,75.9974,75.8425,75.9586,52493.0
2024-02-07 10:15:00,78.45,78.71,78.4,78.69,40672.0,75.949,76.2007,75.9006,76.1813,40672.0
2024-02-07 10:20:00,78.7,78.9,78.69,78.9,28604.0,76.191,76.3846,76.1813,76.3846,28604.0
2024-02-07 10:25:00,78.87,78.99,78.74,78.98,28618.0,76.3556,76.4717,76.2297,76.4621,28618.0
2024-02-07 10:30:00,78.97,79.02,78.68,78.71,21469.0,76.4524,76.5008,76.1716,76.2007,21469.0
2024-02-07 10:35:00,78.71,78.71,78.47,78.47,18667.0,76.2007,76.2007,75.9683,75.9683,18667.0
2024-02-07 10:40:00,78.47,78.47,78.33,78.36,46260.0,75.9683,75.9683,75.8328,75.8618,46260.0
2024-02-07 10:45:00,78.36,78.36,78.22,78.27,17813.0,75.8618,75.8618,75.7263,75.7747,17813.0
2024-02-07 10:50:00,78.26,78.34,78.06,78.06,19069.0,75.765,75.8425,75.5714,75.5714,19069.0
2024-02-07 10:55:00,78.01,78.16,77.98,78.12,17857.0,75.523,75.6682,75.4939,75.6295,17857.0
2024-02-07 11:00:00,78.12,78.33,78.09,78.33,37157.0,75.6295,75.8328,75.6004,75.8328,37157.0
2024-02-07 11:05:00,78.32,78.34,78.27,78.33,13809.0,75.8231,75.8425,75.7747,75.8328,13809.0
2024-02-07 11:10:00,78.33,78.34,78.15,78.15,25232.0,75.8328,75.8425,75.6585,75.6585,25232.0
2024-02-07 11:15:00,78.18,78.28,78.18,78.26,11278.0,75.6876,75.7844,75.6876,75.765,11278.0
2024-02-07 11:20:00,78.26,78.29,78.18,78.29,12507.0,75.765,75.7941,75.6876,75.7941,12507.0
2024-02-07 11:25:00,78.3,78.36,78.13,78.14,22066.0,75.8037,75.8618,75.6392,75.6488,22066.0
2024-02-07 11:30:00,78.18,78.28,78.15,78.2,13761.0,75.6876,75.7844,75.6585,75.7069,13761.0
2024-02-07 11:35:00,78.2,78.2,78.13,78.18,16870.0,75.7069,75.7069,75.6392,75.6876,16870.0
2024-02-07 11:40:00,78.19,78.29,78.19,78.25,9302.0,75.6972,75.7941,75.6972,75.7553,9302.0
2024-02-07 11:45:00,78.25,78.33,78.24,78.31,10176.0,75.7553,75.8328,75.7457,75.8134,10176.0
2024-02-07 11:50:00,78.31,78.32,78.27,78.27,13496.0,75.8134,75.8231,75.7747,75.7747,13496.0
2024-02-07 11:55:00,78.27,78.3,78.19,78.26,13917.0,75.7747,75.8037,75.6972,75.765,13917.0
2024-02-07 12:00:00,78.26,78.36,78.26,78.34,10707.0,75.765,75.8618,75.765,75.8425,10707.0
2024-02-07 12:05:00,78.34,78.39,78.34,78.37,7769.0,75.8425,75.8909,75.8425,75.8715,7769.0
2024-02-07 12:10:00,78.36,78.36,78.29,78.34,10129.0,75.8618,75.8618,75.7941,75.8425,10129.0
2024-02-07 12:15:00,78.34,78.34,78.25,78.29,18134.0,75.8425,75.8425,75.7553,75.7941,18134.0
2024-02-07 12:20:00,78.29,78.29,78.21,78.28,9216.0,75.7941,75.7941,75.7166,75.7844,9216.0
2024-02-07 12:25:00,78.29,78.45,78.28,78.41,12343.0,75.7941,75.949,75.7844,75.9102,12343.0
2024-02-07 12:30:00,78.41,78.45,78.38,78.43,14605.0,75.9102,75.949,75.8812,75.9296,14605.0
2024-02-07 12:35:00,78.43,78.48,78.43,78.47,12966.0,75.9296,75.978,75.9296,75.9683,12966.0
2024-02-07 12:40:00,78.47,78.48,78.41,78.45,15274.0,75.9683,75.978,75.9102,75.949,15274.0
2024-02-07 12:45:00,78.45,78.45,78.33,78.37,15873.0,75.949,75.949,75.8328,75.8715,15873.0
2024-02-07 12:50:00,78.38,78.49,78.37,78.48,32113.0,75.8812,75.9877,75.8715,75.978,32113.0
2024-02-07 12:55:00,78.48,78.48,78.38,78.38,20605.0,75.978,75.978,75.8812,75.8812,20605.0
2024-02-07 13:00:00,78.38,78.49,78.34,78.35,22605.0,75.8812,75.9877,75.8425,75.8521,22605.0
2024-02-07 13:05:00,78.35,78.38,78.3,78.38,11682.0,75.8521,75.8812,75.8037,75.8812,11682.0
2024-02-07 13:10:00,78.38,78.4,78.27,78.32,16838.0,75.8812,75.9006,75.7747,75.8231,16838.0
2024-02-07 13:15:00,78.32,78.35,78.25,78.29,19906.0,75.8231,75.8521,75.7553,75.7941,19906.0
2024-02-07 13:20:00,78.28,78.35,78.25,78.3,9043.0,75.7844,75.8521,75.7553,75.8037,9043.0
2024-02-07 13:25:00,78.3,78.35,78.27,78.35,9245.0,75.8037,75.8521,75.7747,75.8521,9245.0
2024-02-07 13:30:00,78.37,78.39,78.3,78.3,9434.0,75.8715,75.8909,75.8037,75.8037,9434.0
2024-02-07 13:35:00,78.33,78.33,78.26,78.29,9332.0,75.8328,75.8328,75.765,75.7941,9332.0
2024-02-07 13:40:00,78.29,78.34,78.25,78.34,13266.0,75.7941,75.8425,75.7553,75.8425,13266.0
2024-02-07 13:45:00,78.35,78.43,78.31,78.41,20172.0,75.8521,75.9296,75.8134,75.9102,20172.0
2024-02-07 13:50:00,78.42,78.45,78.36,78.45,12412.0,75.9199,75.949,75.8618,75.949,12412.0
2024-02-07 13:55:00,78.45,78.48,78.42,78.46,12876.0,75.949,75.978,75.9199,75.9586,12876.0
2024-02-07 14:00:00,78.47,78.48,78.42,78.43,17877.0,75.9683,75.978,75.9199,75.9296,17877.0
2024-02-07 14:05:00,78.44,78.5,78.43,78.48,14700.0,75.9393,75.9974,75.9296,75.978,14700.0
2024-02-07 14:10:00,78.48,78.49,78.38,78.41,10061.0,75.978,75.9877,75.8812,75.9102,10061.0
2024-02-07 14:15:00,78.4,78.51,78.4,78.5,18129.0,75.9006,76.007,75.9006,75.9974,18129.0
2024-02-07 14:20:00,78.5,78.62,78.49,78.62,32811.0,75.9974,76.1135,75.9877,76.1135,32811.0
2024-02-07 14:25:00,78.62,78.66,78.59,78.66,19077.0,76.1135,76.1523,76.0845,76.1523,19077.0
2024-02-07 14:30:00,78.66,78.72,78.62,78.67,20409.0,76.1523,76.2104,76.1135,76.1619,20409.0
2024-02-07 14:35:00,78.66,78.71,78.63,78.66,26484.0,76.1523,76.2007,76.1232,76.1523,26484.0
2024-02-07 14:40:00,78.66,78.7,78.58,78.63,9881.0,76.1523,76.191,76.0748,76.1232,9881.0
2024-02-07 14:45:00,78.64,78.67,78.59,78.66,14942.0,76.1329,76.1619,76.0845,76.1523,14942.0
2024-02-07 14:50:00,78.66,78.72,78.62,78.69,19544.0,76.1523,76.2104,76.1135,76.1813,19544.0
2024-02-07 14:55:00,78.7,78.75,78.67,78.75,10300.0,76.191,76.2394,76.1619,76.2394,10300.0
2024-02-07 15:00:00,78.76,78.81,78.68,78.73,27968.0,76.2491,76.2975,76.1716,76.22,27968.0
2024-02-07 15:05:00,78.73,78.73,78.64,78.65,17065.0,76.22,76.22,76.1329,76.1426,17065.0
2024-02-07 15:10:00,78.65,78.71,78.62,78.64,15332.0,76.1426,76.2007,76.1135,76.1329,15332.0
2024-02-07 15:15:00,78.64,78.71,78.57,78.59,17932.0,76.1329,76.2007,76.0651,76.0845,17932.0
2024-02-07 15:20:00,78.59,78.62,78.53,78.56,16534.0,76.0845,76.1135,76.0264,76.0555,16534.0
2024-02-07 15:25:00,78.57,78.59,78.53,78.56,25083.0,76.0651,76.0845,76.0264,76.0555,25083.0
2024-02-07 15:30:00,78.58,78.65,78.56,78.65,25733.0,76.0748,76.1426,76.0555,76.1426,25733.0
2024-02-07 15:35:00,78.64,78.7,78.61,78.66,23107.0,76.1329,76.191,76.1039,76.1523,23107.0
2024-02-07 15:40:00,78.66,78.72,78.63,78.65,26806.0,76.1523,76.2104,76.1232,76.1426,26806.0
2024-02-07 15:45:00,78.65,78.72,78.63,78.7,28933.0,76.1426,76.2104,76.1232,76.191,28933.0
2024-02-07 15:50:00,78.69,78.77,78.56,78.56,53789.0,76.1813,76.2588,76.0555,76.0555,53789.0
2024-02-07 15:55:00,78.56,78.86,78.54,78.84,218014.0,76.0555,76.3459,76.0361,76.3265,218014.0
2024-02-08 09:30:00,78.63,78.98,78.36,78.82,44501.0,76.1232,76.4621,75.8618,76.3072,44501.0
2024-02-08 09:35:00,78.81,78.81,78.59,78.59,6518.0,76.2975,76.2975,76.0845,76.0845,6518.0
2024-02-08 09:40:00,78.59,78.68,78.3,78.41,11595.0,76.0845,76.1716,75.8037,75.9102,11595.0
2024-02-08 09:45:00,78.48,78.49,78.36,78.38,9354.0,75.978,75.9877,75.8618,75.8812,9354.0
2024-02-08 09:50:00,78.39,78.44,78.18,78.28,10947.0,75.8909,75.9393,75.6876,75.7844,10947.0
2024-02-08 09:55:00,78.28,78.38,78.13,78.19,12818.0,75.7844,75.8812,75.6392,75.6972,12818.0
2024-02-08 10:00:00,78.19,78.4,78.19,78.34,11743.0,75.6972,75.9006,75.6972,75.8425,11743.0
2024-02-08 10:05:00,78.34,78.38,78.22,78.32,12676.0,75.8425,75.8812,75.7263,75.8231,12676.0
2024-02-08 10:10:00,78.32,78.32,78.07,78.07,13606.0,75.8231,75.8231,75.5811,75.5811,13606.0
2024-02-08 10:15:00,78.07,78.1,78.02,78.03,13587.0,75.5811,75.6101,75.5327,75.5423,13587.0
2024-02-08 10:20:00,78.02,78.14,78.01,78.07,11038.0,75.5327,75.6488,75.523,75.5811,11038.0
2024-02-08 10:25:00,78.07,78.13,78.05,78.13,8299.0,75.5811,75.6392,75.5617,75.6392,8299.0
2024-02-08 10:30:00,78.13,78.21,78.05,78.05,6941.0,75.6392,75.7166,75.5617,75.5617,6941.0
2024-02-08 10:35:00,78.05,78.05,77.93,77.96,14330.0,75.5617,75.5617,75.4455,75.4746,14330.0
2024-02-08 10:40:00,77.96,77.98,77.87,77.94,10448.0,75.4746,75.4939,75.3874,75.4552,10448.0
2024-02-08 10:45:00,77.95,77.97,77.79,77.81,7294.0,75.4649,75.4843,75.31,75.3294,7294.0
2024-02-08 10:50:00,77.83,77.92,77.82,77.92,7440.0,75.3487,75.4359,75.339,75.4359,7440.0
2024-02-08 10:55:00,77.94,78.03,77.91,77.94,9957.0,75.4552,75.5423,75.4262,75.4552,9957.0
2024-02-08 11:00:00,77.93,78.01,77.87,77.92,35942.0,75.4455,75.523,75.3874,75.4359,35942.0
2024-02-08 11:05:00,77.92,77.92,77.75,77.75,16208.0,75.4359,75.4359,75.2713,75.2713,16208.0
2024-02-08 11:10:00,77.75,77.78,77.69,77.69,11658.0,75.2713,75.3003,75.2132,75.2132,11658.0
2024-02-08 11:15:00,77.68,77.68,77.55,77.6,8809.0,75.2035,75.2035,75.0777,75.1261,8809.0
2024-02-08 11:20:00,77.6,77.6,77.46,77.53,7053.0,75.1261,75.1261,74.9905,75.0583,7053.0
2024-02-08 11:25:00,77.56,77.56,77.44,77.52,11420.0,75.0873,75.0873,74.9712,75.0486,11420.0
2024-02-08 11:30:00,77.53,77.58,77.45,77.48,12309.0,75.0583,75.1067,74.9808,75.0099,12309.0
2024-02-08 11:35:00,77.47,77.55,77.41,77.53,9415.0,75.0002,75.0777,74.9421,75.0583,9415.0
2024-02-08 11:40:00,77.53,77.6,77.52,77.52,10113.0,75.0583,75.1261,75.0486,75.0486,10113.0
2024-02-08 11:45:00,77.52,77.71,77.52,77.64,9128.0,75.0486,75.2326,75.0486,75.1648,9128.0
2024-02-08 11:50:00,77.65,77.74,77.65,77.69,7183.0,75.1745,75.2616,75.1745,75.2132,7183.0
2024-02-08 11:55:00,77.71,77.77,77.69,77.73,6014.0,75.2326,75.2906,75.2132,75.2519,6014.0
2024-02-08 12:00:00,77.75,77.78,77.72,77.76,7324.0,75.2713,75.3003,75.2422,75.281,7324.0
2024-02-08 12:05:00,77.76,77.82,77.76,77.8,4716.0,75.281,75.339,75.281,75.3197,4716.0
2024-02-08 12:10:00,77.8,77.81,77.71,77.75,5553.0,75.3197,75.3294,75.2326,75.2713,5553.0
2024-02-08 12:15:00,77.76,77.76,77.69,77.74,8346.0,75.281,75.281,75.2132,75.2616,8346.0
2024-02-08 12:20:00,77.74,77.74,77.65,77.65,8346.0,75.2616,75.2616,75.1745,75.1745,8346.0
2024-02-08 12:25:00,77.66,77.68,77.64,77.65,9093.0,75.1841,75.2035,75.1648,75.1745,9093.0
2024-02-08 12:30:00,77.65,77.66,77.61,77.62,9333.0,75.1745,75.1841,75.1357,75.1454,9333.0
2024-02-08 12:35:00,77.62,77.67,77.62,77.66,7697.0,75.1454,75.1938,75.1454,75.1841,7697.0
2024-02-08 12:40:00,77.66,77.69,77.63,77.66,11037.0,75.1841,75.2132,75.1551,75.1841,11037.0
2024-02-08 12:45:00,77.64,77.65,77.57,77.58,10874.0,75.1648,75.1745,75.097,75.1067,10874.0
2024-02-08 12:50:00,77.57,77.62,77.57,77.61,4567.0,75.097,75.1454,75.097,75.1357,4567.0
2024-02-08 12:55:00,77.63,77.68,77.58,77.64,12816.0,75.1551,75.2035,75.1067,75.1648,12816.0
2024-02-08 13:00:00,77.64,77.73,77.63,77.68,9398.0,75.1648,75.2519,75.1551,75.2035,9398.0
2024-02-08 13:05:00,77.68,77.68,77.56,77.56,7015.0,75.2035,75.2035,75.0873,75.0873,7015.0
2024-02-08 13:10:00,77.58,77.62,77.58,77.59,7388.0,75.1067,75.1454,75.1067,75.1164,7388.0
2024-02-08 13:15:00,77.6,77.61,77.59,77.59,5242.0,75.1261,75.1357,75.1164,75.1164,5242.0
2024-02-08 13:20:00,77.58,77.6,77.55,77.56,9516.0,75.1067,75.1261,75.0777,75.0873,9516.0
2024-02-08 13:25:00,77.56,77.56,77.5,77.5,7697.0,75.0873,75.0873,75.0292,75.0292,7697.0
2024-02-08 13:30:00,77.51,77.54,77.49,77.51,23767.0,75.0389,75.068,75.0196,75.0389,23767.0
2024-02-08 13:35:00,77.51,77.65,77.5,77.64,13260.0,75.0389,75.1745,75.0292,75.1648,13260.0
2024-02-08 13:40:00,77.65,77.65,77.58,77.65,7095.0,75.1745,75.1745,75.1067,75.1745,7095.0
2024-02-08 13:45:00,77.66,77.82,77.66,77.81,9579.0,75.1841,75.339,75.1841,75.3294,9579.0
2024-02-08 13:50:00,77.81,77.82,77.76,77.79,9883.0,75.3294,75.339,75.281,75.31,9883.0
2024-02-08 13:55:00,77.79,77.85,77.76,77.83,10494.0,75.31,75.3681,75.281,75.3487,10494.0
2024-02-08 14:00:00,77.84,77.9,77.82,77.86,11955.0,75.3584,75.4165,75.339,75.3778,11955.0
2024-02-08 14:05:00,77.86,77.9,77.86,77.9,6617.0,75.3778,75.4165,75.3778,75.4165,6617.0
2024-02-08 14:10:00,77.9,77.95,77.89,77.93,10235.0,75.4165,75.4649,75.4068,75.4455,10235.0
2024-02-08 14:15:00,77.9,77.91,77.86,77.88,10929.0,75.4165,75.4262,75.3778,75.3971,10929.0
2024-02-08 14:20:00,77.89,77.95,77.87,77.91,11103.0,75.4068,75.4649,75.3874,75.4262,11103.0
2024-02-08 14:25:00,77.92,78.0,77.92,77.97,10430.0,75.4359,75.5133,75.4359,75.4843,10430.0
2024-02-08 14:30:00,77.99,78.0,77.96,78.0,12458.0,75.5036,75.5133,75.4746,75.5133,12458.0
2024-02-08 14:35:00,78.0,78.0,77.93,77.97,8308.0,75.5133,75.5133,75.4455,75.4843,8308.0
2024-02-08 14:40:00,77.97,78.04,77.95,78.03,12308.0,75.4843,75.552,75.4649,75.5423,12308.0
2024-02-08 14:45:00,78.04,78.04,77.97,78.0,9803.0,75.552,75.552,75.4843,75.5133,9803.0
2024-02-08 14:50:00,78.0,78.06,78.0,78.06,8643.0,75.5133,75.5714,75.5133,75.5714,8643.0
2024-02-08 14:55:00,78.05,78.07,78.02,78.03,11440.0,75.5617,75.5811,75.5327,75.5423,11440.0
2024-02-08 15:00:00,78.03,78.04,77.98,77.99,10925.0,75.5423,75.552,75.4939,75.5036,10925.0
2024-02-08 15:05:00,77.99,78.01,77.96,77.98,8782.0,75.5036,75.523,75.4746,75.4939,8782.0
2024-02-08 15:10:00,77.98,77.99,77.9,77.91,9992.0,75.4939,75.5036,75.4165,75.4262,9992.0
2024-02-08 15:15:00,77.91,78.02,77.91,78.0,20879.0,75.4262,75.5327,75.4262,75.5133,20879.0
2024-02-08 15:20:00,78.01,78.11,78.01,78.09,10224.0,75.523,75.6198,75.523,75.6004,10224.0
2024-02-08 15:25:00,78.09,78.16,78.07,78.11,14211.0,75.6004,75.6682,75.5811,75.6198,14211.0
2024-02-08 15:30:00,78.11,78.15,78.08,78.12,12334.0,75.6198,75.6585,75.5908,75.6295,12334.0
2024-02-08 15:35:00,78.12,78.19,78.12,78.19,13122.0,75.6295,75.6972,75.6295,75.6972,13122.0
2024-02-08 15:40:00,78.18,78.21,78.07,78.08,24207.0,75.6876,75.7166,75.5811,75.5908,24207.0
2024-02-08 15:45:00,78.08,78.12,78.01,78.08,38118.0,75.5908,75.6295,75.523,75.5908,38118.0
2024-02-08 15:50:00,78.07,78.08,77.92,78.0,41386.0,75.5811,75.5908,75.4359,75.5133,41386.0
2024-02-08 15:55:00,78.0,78.15,77.99,78.11,86765.0,75.5133,75.6585,75.5036,75.6198,86765.0
2024-02-09 09:30:00,77.73,77.89,77.61,77.85,39872.0,75.2519,75.4068,75.1357,75.3681,39872.0
2024-02-09 09:35:00,77.89,77.93,77.67,77.93,7217.0,75.4068,75.4455,75.1938,75.4455,7217.0
2024-02-09 09:40:00,77.93,77.95,77.63,77.66,19997.0,75.4455,75.4649,75.1551,75.1841,19997.0
2024-02-09 09:45:00,77.68,77.78,77.56,77.63,20669.0,75.2035,75.3003,75.0873,75.1551,20669.0
2024-02-09 09:50:00,77.63,77.8,77.6,77.8,7441.0,75.1551,75.3197,75.1261,75.3197,7441.0
2024-02-09 09:55:00,77.8,77.8,77.56,77.77,7611.0,75.3197,75.3197,75.0873,75.2906,7611.0
2024-02-09 10:00:00,77.77,77.86,77.67,77.86,16156.0,75.2906,75.3778,75.1938,75.3778,16156.0
2024-02-09 10:05:00,77.86,77.95,77.74,77.87,19197.0,75.3778,75.4649,75.2616,75.3874,19197.0
2024-02-09 10:10:00,77.88,77.92,77.83,77.85,13662.0,75.3971,75.4359,75.3487,75.3681,13662.0
2024-02-09 10:15:00,77.84,77.88,77.75,77.76,12644.0,75.3584,75.3971,75.2713,75.281,12644.0
2024-02-09 10:20:00,77.75,77.8,77.69,77.8,6764.0,75.2713,75.3197,75.2132,75.3197,6764.0
2024-02-09 10:25:00,77.8,77.81,77.7,77.72,9255.0,75.3197,75.3294,75.2229,75.2422,9255.0
2024-02-09 10:30:00,77.78,77.79,77.71,77.75,7876.0,75.3003,75.31,75.2326,75.2713,7876.0
2024-02-09 10:35:00,77.75,77.81,77.72,77.75,5437.0,75.2713,75.3294,75.2422,75.2713,5437.0
2024-02-09 10:40:00,77.76,77.83,77.76,77.82,7443.0,75.281,75.3487,75.281,75.339,7443.0
2024-02-09 10:45:00,77.83,77.89,77.83,77.89,7567.0,75.3487,75.4068,75.3487,75.4068,7567.0
2024-02-09 10:50:00,77.91,77.94,77.76,77.88,31242.0,75.4262,75.4552,75.281,75.3971,31242.0
2024-02-09 10:55:00,77.94,78.03,77.9,78.01,31411.0,75.4552,75.5423,75.4165,75.523,31411.0
2024-02-09 11:00:00,78.01,78.02,77.91,78.01,8126.0,75.523,75.5327,75.4262,75.523,8126.0
2024-02-09 11:05:00,78.04,78.12,78.01,78.09,6607.0,75.552,75.6295,75.523,75.6004,6607.0
2024-02-09 11:10:00,78.14,78.21,78.09,78.11,8126.0,75.6488,75.7166,75.6004,75.6198,8126.0
2024-02-09 11:15:00,78.11,78.17,78.09,78.12,5334.0,75.6198,75.6779,75.6004,75.6295,5334.0
2024-02-09 11:20:00,78.12,78.13,78.1,78.11,2713.0,75.6295,75.6392,75.6101,75.6198,2713.0
2024-02-09 11:25:00,78.11,78.16,78.08,78.13,6864.0,75.6198,75.6682,75.5908,75.6392,6864.0
2024-02-09 11:30:00,78.13,78.13,77.96,77.97,9863.0,75.6392,75.6392,75.4746,75.4843,9863.0
2024-02-09 11:35:00,77.96,78.0,77.83,77.91,17136.0,75.4746,75.5133,75.3487,75.4262,17136.0
2024-02-09 11:40:00,77.91,77.97,77.91,77.91,5490.0,75.4262,75.4843,75.4262,75.4262,5490.0
2024-02-09 11:45:00,77.91,78.0,77.91,77.96,7824.0,75.4262,75.5133,75.4262,75.4746,7824.0
2024-02-09 11:50:00,77.96,77.99,77.87,77.92,11197.0,75.4746,75.5036,75.3874,75.4359,11197.0
2024-02-09 11:55:00,77.93,77.95,77.9,77.9,7119.0,75.4455,75.4649,75.4165,75.4165,7119.0
2024-02-09 12:00:00,77.89,77.92,77.87,77.91,4777.0,75.4068,75.4359,75.3874,75.4262,4777.0
2024-02-09 12:05:00,77.91,78.02,77.89,77.96,7476.0,75.4262,75.5327,75.4068,75.4746,7476.0
2024-02-09 12:10:00,77.97,78.04,77.94,78.04,11338.0,75.4843,75.552,75.4552,75.552,11338.0
2024-02-09 12:15:00,78.03,78.06,77.97,77.97,8046.0,75.5423,75.5714,75.4843,75.4843,8046.0
2024-02-09 12:20:00,77.97,78.03,77.95,78.01,10749.0,75.4843,75.5423,75.4649,75.523,10749.0
2024-02-09 12:25:00,78.01,78.1,78.0,78.1,6832.0,75.523,75.6101,75.5133,75.6101,6832.0
2024-02-09 12:30:00,78.1,78.11,78.05,78.09,8601.0,75.6101,75.6198,75.5617,75.6004,8601.0
2024-02-09 12:35:00,78.09,78.1,77.96,78.01,8524.0,75.6004,75.6101,75.4746,75.523,8524.0
2024-02-09 12:40:00,78.06,78.06,78.0,78.03,11228.0,75.5714,75.5714,75.5133,75.5423,11228.0
2024-02-09 12:45:00,78.03,78.04,77.97,78.0,6041.0,75.5423,75.552,75.4843,75.5133,6041.0
2024-02-09 12:50:00,78.01,78.01,77.92,77.97,9408.0,75.523,75.523,75.4359,75.4843,9408.0
2024-02-09 12:55:00,77.98,77.98,77.89,77.92,6100.0,75.4939,75.4939,75.4068,75.4359,6100.0
2024-02-09 13:00:00,77.92,77.92,77.87,77.92,9987.0,75.4359,75.4359,75.3874,75.4359,9987.0
2024-02-09 13:05:00,77.92,77.94,77.9,77.92,6193.0,75.4359,75.4552,75.4165,75.4359,6193.0
2024-02-09 13:10:00,77.92,77.94,77.9,77.94,6314.0,75.4359,75.4552,75.4165,75.4552,6314.0
2024-02-09 13:15:00,77.94,77.95,77.89,77.95,7465.0,75.4552,75.4649,75.4068,75.4649,7465.0
2024-02-09 13:20:00,77.97,77.99,77.97,77.97,4439.0,75.4843,75.5036,75.4843,75.4843,4439.0
2024-02-09 13:25:00,77.98,78.05,77.98,78.05,7266.0,75.4939,75.5617,75.4939,75.5617,7266.0
2024-02-09 13:30:00,78.06,78.07,77.99,78.02,11692.0,75.5714,75.5811,75.5036,75.5327,11692.0
2024-02-09 13:35:00,78.02,78.03,77.98,78.02,7187.0,75.5327,75.5423,75.4939,75.5327,7187.0
2024-02-09 13:40:00,78.03,78.09,78.02,78.08,8191.0,75.5423,75.6004,75.5327,75.5908,8191.0
2024-02-09 13:45:00,78.07,78.14,78.07,78.12,8539.0,75.5811,75.6488,75.5811,75.6295,8539.0
2024-02-09 13:50:00,78.11,78.13,78.07,78.08,6546.0,75.6198,75.6392,75.5811,75.5908,6546.0
2024-02-09 13:55:00,78.06,78.14,78.05,78.12,14328.0,75.5714,75.6488,75.5617,75.6295,14328.0
2024-02-09 14:00:00,78.12,78.18,78.1,78.16,10986.0,75.6295,75.6876,75.6101,75.6682,10986.0
2024-02-09 14:05:00,78.16,78.25,78.15,78.25,7174.0,75.6682,75.7553,75.6585,75.7553,7174.0
2024-02-09 14:10:00,78.25,78.3,78.24,78.26,8276.0,75.7553,75.8037,75.7457,75.765,8276.0
2024-02-09 14:15:00,78.26,78.27,78.21,78.25,12419.0,75.765,75.7747,75.7166,75.7553,12419.0
2024-02-09 14:20:00,78.26,78.29,78.24,78.25,7090.0,75.765,75.7941,75.7457,75.7553,7090.0
2024-02-09 14:25:00,78.25,78.27,78.22,78.26,10471.0,75.7553,75.7747,75.7263,75.765,10471.0
2024-02-09 14:30:00,78.25,78.25,78.17,78.17,7318.0,75.7553,75.7553,75.6779,75.6779,7318.0
2024-02-09 14:35:00,78.17,78.22,78.16,78.21,12113.0,75.6779,75.7263,75.6682,75.7166,12113.0
2024-02-09 14:40:00,78.21,78.29,78.2,78.28,14721.0,75.7166,75.7941,75.7069,75.7844,14721.0
2024-02-09 14:45:00,78.29,78.32,78.25,78.26,11092.0,75.7941,75.8231,75.7553,75.765,11092.0
2024-02-09 14:50:00,78.26,78.26,78.14,78.15,17079.0,75.765,75.765,75.6488,75.6585,17079.0
2024-02-09 14:55:00,78.15,78.21,78.14,78.2,12877.0,75.6585,75.7166,75.6488,75.7069,12877.0
2024-02-09 15:00:00,78.2,78.21,78.15,78.17,20067.0,75.7069,75.7166,75.6585,75.6779,20067.0
2024-02-09 15:05:00,78.17,78.22,78.15,78.21,20765.0,75.6779,75.7263,75.6585,75.7166,20765.0
2024-02-09 15:10:00,78.22,78.31,78.2,78.27,20538.0,75.7263,75.8134,75.7069,75.7747,20538.0
2024-02-09 15:15:00,78.28,78.34,78.27,78.32,12165.0,75.7844,75.8425,75.7747,75.8231,12165.0
2024-02-09 15:20:00,78.32,78.34,78.26,78.31,11599.0,75.8231,75.8425,75.765,75.8134,11599.0
2024-02-09 15:25:00,78.3,78.37,78.27,78.34,24304.0,75.8037,75.8715,75.7747,75.8425,24304.0
2024-02-09 15:30:00,78.33,78.37,78.28,78.3,15836.0,75.8328,75.8715,75.7844,75.8037,15836.0
2024-02-09 15:35:00,78.3,78.37,78.29,78.34,22644.0,75.8037,75.8715,75.7941,75.8425,22644.0
2024-02-09 15:40:00,78.34,78.36,78.22,78.23,12424.0,75.8425,75.8618,75.7263,75.736,12424.0
2024-02-09 15:45:00,78.23,78.23,78.1,78.11,29737.0,75.736,75.736,75.6101,75.6198,29737.0
2024-02-09 15:50:00,78.09,78.14,78.05,78.06,78717.0,75.6004,75.6488,75.5617,75.5714,78717.0
2024-02-09 15:55:00,78.06,78.3,78.06,78.21,107709.0,75.5714,75.8037,75.5714,75.7166,107709.0
2024-02-12 09:30:00,78.1,78.39,78.0,78.19,45806.0,75.6101,75.8909,75.5133,75.6972,45806.0
2024-02-12 09:35:00,78.21,78.38,78.17,78.22,8359.0,75.7166,75.8812,75.6779,75.7263,8359.0
2024-02-12 09:40:00,78.23,78.32,78.22,78.22,6489.0,75.736,75.8231,75.7263,75.7263,6489.0
2024-02-12 09:45:00,78.24,78.44,78.21,78.44,8383.0,75.7457,75.9393,75.7166,75.9393,8383.0
2024-02-12 09:50:00,78.44,78.5,78.31,78.5,3501.0,75.9393,75.9974,75.8134,75.9974,3501.0
2024-02-12 09:55:00,78.5,78.5,78.3,78.31,10821.0,75.9974,75.9974,75.8037,75.8134,10821.0
2024-02-12 10:00:00,78.3,78.38,78.21,78.38,11537.0,75.8037,75.8812,75.7166,75.8812,11537.0
2024-02-12 10:05:00,78.39,78.42,78.33,78.37,10057.0,75.8909,75.9199,75.8328,75.8715,10057.0
2024-02-12 10:10:00,78.37,78.39,78.31,78.37,10866.0,75.8715,75.8909,75.8134,75.8715,10866.0
2024-02-12 10:15:00,78.37,78.37,78.25,78.29,14770.0,75.8715,75.8715,75.7553,75.7941,14770.0
2024-02-12 10:20:00,78.31,78.37,78.29,78.33,9665.0,75.8134,75.8715,75.7941,75.8328,9665.0
2024-02-12 10:25:00,78.33,78.36,78.26,78.33,26056.0,75.8328,75.8618,75.765,75.8328,26056.0
2024-02-12 10:30:00,78.33,78.35,78.21,78.27,13301.0,75.8328,75.8521,75.7166,75.7747,13301.0
2024-02-12 10:35:00,78.26,78.28,78.21,78.25,14420.0,75.765,75.7844,75.7166,75.7553,14420.0
2024-02-12 10:40:00,78.25,78.32,78.22,78.32,12335.0,75.7553,75.8231,75.7263,75.8231,12335.0
2024-02-12 10:45:00,78.32,78.32,78.23,78.25,9239.0,75.8231,75.8231,75.736,75.7553,9239.0
2024-02-12 10:50:00,78.26,78.36,78.25,78.32,18795.0,75.765,75.8618,75.7553,75.8231,18795.0
2024-02-12 10:55:00,78.32,78.38,78.28,78.34,14981.0,75.8231,75.8812,75.7844,75.8425,14981.0
2024-02-12 11:00:00,78.35,78.37,78.22,78.25,10990.0,75.8521,75.8715,75.7263,75.7553,10990.0
2024-02-12 11:05:00,78.26,78.28,78.22,78.22,11182.0,75.765,75.7844,75.7263,75.7263,11182.0
2024-02-12 11:10:00,78.23,78.33,78.23,78.32,10518.0,75.736,75.8328,75.736,75.8231,10518.0
2024-02-12 11:15:00,78.32,78.32,78.26,78.29,12851.0,75.8231,75.8231,75.765,75.7941,12851.0
2024-02-12 11:20:00,78.29,78.4,78.29,78.37,11151.0,75.7941,75.9006,75.7941,75.8715,11151.0
2024-02-12 11:25:00,78.35,78.36,78.3,78.36,20253.0,75.8521,75.8618,75.8037,75.8618,20253.0
2024-02-12 11:30:00,78.35,78.53,78.34,78.49,13846.0,75.8521,76.0264,75.8425,75.9877,13846.0
2024-02-12 11:35:00,78.5,78.5,78.43,78.45,16776.0,75.9974,75.9974,75.9296,75.949,16776.0
2024-02-12 11:40:00,78.45,78.57,78.45,78.51,10311.0,75.949,76.0651,75.949,76.007,10311.0
2024-02-12 11:45:00,78.51,78.56,78.46,78.56,36807.0,76.007,76.0555,75.9586,76.0555,36807.0
2024-02-12 11:50:00,78.59,78.64,78.53,78.63,19027.0,76.0845,76.1329,76.0264,76.1232,19027.0
2024-02-12 11:55:00,78.64,78.65,78.6,78.62,30647.0,76.1329,76.1426,76.0942,76.1135,30647.0
2024-02-12 12:00:00,78.62,78.63,78.54,78.59,20867.0,76.1135,76.1232,76.0361,76.0845,20867.0
2024-02-12 12:05:00,78.58,78.64,78.58,78.62,10943.0,76.0748,76.1329,76.0748,76.1135,10943.0
2024-02-12 12:10:00,78.62,78.62,78.51,78.52,22348.0,76.1135,76.1135,76.007,76.0167,22348.0
2024-02-12 12:15:00,78.51,78.57,78.48,78.54,10194.0,76.007,76.0651,75.978,76.0361,10194.0
2024-02-12 12:20:00,78.54,78.59,78.52,78.55,14741.0,76.0361,76.0845,76.0167,76.0458,14741.0
2024-02-12 12:25:00,78.55,78.59,78.55,78.57,8021.0,76.0458,76.0845,76.0458,76.0651,8021.0
2024-02-12 12:30:00,78.58,78.59,78.55,78.56,11324.0,76.0748,76.0845,76.0458,76.0555,11324.0
2024-02-12 12:35:00,78.58,78.58,78.46,78.51,11513.0,76.0748,76.0748,75.9586,76.007,11513.0
2024-02-12 12:40:00,78.53,78.59,78.53,78.58,6821.0,76.0264,76.0845,76.0264,76.0748,6821.0
2024-02-12 12:45:00,78.58,78.6,78.54,78.56,12614.0,76.0748,76.0942,76.0361,76.0555,12614.0
2024-02-12 12:50:00,78.55,78.58,78.52,78.52,12052.0,76.0458,76.0748,76.0167,76.0167,12052.0
2024-02-12 12:55:00,78.52,78.55,78.44,78.5,15128.0,76.0167,76.0458,75.9393,75.9974,15128.0
2024-02-12 13:00:00,78.51,78.53,78.46,78.52,12436.0,76.007,76.0264,75.9586,76.0167,12436.0
2024-02-12 13:05:00,78.52,78.65,78.51,78.62,19354.0,76.0167,76.1426,76.007,76.1135,19354.0
2024-02-12 13:10:00,78.63,78.65,78.6,78.64,9386.0,76.1232,76.1426,76.0942,76.1329,9386.0
2024-02-12 13:15:00,78.64,78.75,78.63,78.74,6866.0,76.1329,76.2394,76.1232,76.2297,6866.0
2024-02-12 13:20:00,78.74,78.81,78.74,78.74,7282.0,76.2297,76.2975,76.2297,76.2297,7282.0
2024-02-12 13:25:00,78.74,78.74,78.66,78.71,5297.0,76.2297,76.2297,76.1523,76.2007,5297.0
2024-02-12 13:30:00,78.69,78.83,78.69,78.81,14354.0,76.1813,76.3168,76.1813,76.2975,14354.0
2024-02-12 13:35:00,78.81,78.85,78.8,78.81,11914.0,76.2975,76.3362,76.2878,76.2975,11914.0
2024-02-12 13:40:00,78.81,78.91,78.8,78.81,16040.0,76.2975,76.3943,76.2878,76.2975,16040.0
2024-02-12 13:45:00,78.81,78.86,78.75,78.86,11364.0,76.2975,76.3459,76.2394,76.3459,11364.0
2024-02-12 13:50:00,78.86,78.86,78.81,78.84,10081.0,76.3459,76.3459,76.2975,76.3265,10081.0
2024-02-12 13:55:00,78.85,78.88,78.8,78.81,12021.0,76.3362,76.3653,76.2878,76.2975,12021.0
2024-02-12 14:00:00,78.8,78.86,78.75,78.84,12913.0,76.2878,76.3459,76.2394,76.3265,12913.0
2024-02-12 14:05:00,78.84,78.84,78.77,78.77,10761.0,76.3265,76.3265,76.2588,76.2588,10761.0
2024-02-12 14:10:00,78.78,78.82,78.74,78.76,13425.0,76.2684,76.3072,76.2297,76.2491,13425.0
2024-02-12 14:15:00,78.77,78.81,78.67,78.67,14529.0,76.2588,76.2975,76.1619,76.1619,14529.0
2024-02-12 14:20:00,78.66,78.76,78.63,78.71,17154.0,76.1523,76.2491,76.1232,76.2007,17154.0
2024-02-12 14:25:00,78.72,78.72,78.66,78.67,12184.0,76.2104,76.2104,76.1523,76.1619,12184.0
2024-02-12 14:30:00,78.67,78.72,78.65,78.7,13389.0,76.1619,76.2104,76.1426,76.191,13389.0
2024-02-12 14:35:00,78.7,78.73,78.65,78.66,13096.0,76.191,76.22,76.1426,76.1523,13096.0
2024-02-12 14:40:00,78.66,78.68,78.63,78.67,13756.0,76.1523,76.1716,76.1232,76.1619,13756.0
2024-02-12 14:45:00,78.67,78.69,78.53,78.54,11332.0,76.1619,76.1813,76.0264,76.0361,11332.0
2024-02-12 14:50:00,78.51,78.54,78.48,78.51,12251.0,76.007,76.0361,75.978,76.007,12251.0
2024-02-12 14:55:00,78.5,78.55,78.46,78.54,12104.0,75.9974,76.0458,75.9586,76.0361,12104.0
2024-02-12 15:00:00,78.55,78.6,78.55,78.56,11986.0,76.0458,76.0942,76.0458,76.0555,11986.0
2024-02-12 15:05:00,78.56,78.58,78.52,78.55,11785.0,76.0555,76.0748,76.0167,76.0458,11785.0
2024-02-12 15:10:00,78.54,78.63,78.53,78.61,12990.0,76.0361,76.1232,76.0264,76.1039,12990.0
2024-02-12 15:15:00,78.61,78.61,78.46,78.48,12166.0,76.1039,76.1039,75.9586,75.978,12166.0
2024-02-12 15:20:00,78.48,78.49,78.43,78.44,15378.0,75.978,75.9877,75.9296,75.9393,15378.0
2024-02-12 15:25:00,78.44,78.51,78.44,78.51,17925.0,75.9393,76.007,75.9393,76.007,17925.0
2024-02-12 15:30:00,78.51,78.52,78.42,78.47,19002.0,76.007,76.0167,75.9199,75.9683,19002.0
2024-02-12 15:35:00,78.48,78.5,78.42,78.42,17839.0,75.978,75.9974,75.9199,75.9199,17839.0
2024-02-12 15:40:00,78.42,78.55,78.41,78.51,29484.0,75.9199,76.0458,75.9102,76.007,29484.0
2024-02-12 15:45:00,78.5,78.56,78.47,78.55,29826.0,75.9974,76.0555,75.9683,76.0458,29826.0
2024-02-12 15:50:00,78.56,78.58,78.46,78.52,48182.0,76.0555,76.0748,75.9586,76.0167,48182.0
2024-02-12 15:55:00,78.51,78.56,78.48,78.53,147154.0,76.007,76.0555,75.978,76.0264,147154.0
2024-02-13 09:30:00,78.87,79.31,77.91,79.14,52624.0,76.3556,76.7815,75.4262,76.617,52624.0
2024-02-13 09:35:00,79.14,79.2,78.65,78.65,42368.0,76.617,76.675,76.1426,76.1426,42368.0
2024-02-13 09:40:00,78.65,78.83,78.58,78.58,13541.0,76.1426,76.3168,76.0748,76.0748,13541.0
2024-02-13 09:45:00,78.62,78.68,78.29,78.35,13807.0,76.1135,76.1716,75.7941,75.8521,13807.0
2024-02-13 09:50:00,78.33,78.34,78.13,78.14,7907.0,75.8328,75.8425,75.6392,75.6488,7907.0
2024-02-13 09:55:00,78.17,78.17,77.84,77.87,30531.0,75.6779,75.6779,75.3584,75.3874,30531.0
2024-02-13 10:00:00,77.92,77.97,77.7,77.84,12632.0,75.4359,75.4843,75.2229,75.3584,12632.0
2024-02-13 10:05:00,77.84,77.86,77.69,77.75,9800.0,75.3584,75.3778,75.2132,75.2713,9800.0
2024-02-13 10:10:00,77.75,77.87,77.64,77.8,8450.0,75.2713,75.3874,75.1648,75.3197,8450.0
2024-02-13 10:15:00,77.83,77.91,77.66,77.73,26414.0,75.3487,75.4262,75.1841,75.2519,26414.0
2024-02-13 10:20:00,77.73,77.76,77.61,77.62,24180.0,75.2519,75.281,75.1357,75.1454,24180.0
2024-02-13 10:25:00,77.64,77.75,77.62,77.62,11930.0,75.1648,75.2713,75.1454,75.1454,11930.0
2024-02-13 10:30:00,77.61,77.69,77.53,77.65,14206.0,75.1357,75.2132,75.0583,75.1745,14206.0
2024-02-13 10:35:00,77.65,77.72,77.44,77.45,17960.0,75.1745,75.2422,74.9712,74.9808,17960.0
2024-02-13 10:40:00,77.43,77.54,77.4,77.53,11996.0,74.9615,75.068,74.9324,75.0583,11996.0
2024-02-13 10:45:00,77.55,77.55,77.37,77.46,15092.0,75.0777,75.0777,74.9034,74.9905,15092.0
2024-02-13 10:50:00,77.47,77.61,77.43,77.61,13966.0,75.0002,75.1357,74.9615,75.1357,13966.0
2024-02-13 10:55:00,77.6,77.64,77.54,77.61,16563.0,75.1261,75.1648,75.068,75.1357,16563.0
2024-02-13 11:00:00,77.62,77.71,77.57,77.71,11319.0,75.1454,75.2326,75.097,75.2326,11319.0
2024-02-13 11:05:00,77.71,77.75,77.68,77.72,11681.0,75.2326,75.2713,75.2035,75.2422,11681.0
2024-02-13 11:10:00,77.72,77.91,77.71,77.91,10462.0,75.2422,75.4262,75.2326,75.4262,10462.0
2024-02-13 11:15:00,77.93,78.05,77.92,78.05,9990.0,75.4455,75.5617,75.4359,75.5617,9990.0
2024-02-13 11:20:00,78.05,78.12,78.03,78.06,9869.0,75.5617,75.6295,75.5423,75.5714,9869.0
2024-02-13 11:25:00,78.08,78.13,78.07,78.08,9965.0,75.5908,75.6392,75.5811,75.5908,9965.0
2024-02-13 11:30:00,78.09,78.24,78.09,78.19,10019.0,75.6004,75.7457,75.6004,75.6972,10019.0
2024-02-13 11:35:00,78.19,78.19,77.99,78.03,20496.0,75.6972,75.6972,75.5036,75.5423,20496.0
2024-02-13 11:40:00,78.04,78.11,77.99,78.0,12050.0,75.552,75.6198,75.5036,75.5133,12050.0
2024-02-13 11:45:00,78.02,78.06,77.99,78.06,4459.0,75.5327,75.5714,75.5036,75.5714,4459.0
2024-02-13 11:50:00,78.06,78.06,78.0,78.02,8940.0,75.5714,75.5714,75.5133,75.5327,8940.0
2024-02-13 11:55:00,78.02,78.08,78.02,78.06,8744.0,75.5327,75.5908,75.5327,75.5714,8744.0
2024-02-13 12:00:00,78.07,78.08,77.99,78.02,8779.0,75.5811,75.5908,75.5036,75.5327,8779.0
2024-02-13 12:05:00,78.02,78.05,77.95,77.96,9269.0,75.5327,75.5617,75.4649,75.4746,9269.0
2024-02-13 12:10:00,77.95,78.03,77.92,78.03,6364.0,75.4649,75.5423,75.4359,75.5423,6364.0
2024-02-13 12:15:00,78.01,78.07,78.01,78.03,7785.0,75.523,75.5811,75.523,75.5423,7785.0
2024-02-13 12:20:00,78.02,78.03,77.97,77.97,6674.0,75.5327,75.5423,75.4843,75.4843,6674.0
2024-02-13 12:25:00,77.97,78.05,77.97,78.0,9017.0,75.4843,75.5617,75.4843,75.5133,9017.0
2024-02-13 12:30:00,78.0,78.01,77.94,78.0,9367.0,75.5133,75.523,75.4552,75.5133,9367.0
2024-02-13 12:35:00,77.99,77.99,77.88,77.92,9494.0,75.5036,75.5036,75.3971,75.4359,9494.0
2024-02-13 12:40:00,77.92,77.98,77.9,77.98,9184.0,75.4359,75.4939,75.4165,75.4939,9184.0
2024-02-13 12:45:00,78.01,78.02,77.98,78.02,7819.0,75.523,75.5327,75.4939,75.5327,7819.0
2024-02-13 12:50:00,78.02,78.04,77.91,77.94,8585.0,75.5327,75.552,75.4262,75.4552,8585.0
2024-02-13 12:55:00,77.93,77.96,77.89,77.93,7965.0,75.4455,75.4746,75.4068,75.4455,7965.0
2024-02-13 13:00:00,77.94,77.94,77.79,77.8,9847.0,75.4552,75.4552,75.31,75.3197,9847.0
2024-02-13 13:05:00,77.79,77.79,77.71,77.72,16031.0,75.31,75.31,75.2326,75.2422,16031.0
2024-02-13 13:10:00,77.72,77.78,77.7,77.76,15060.0,75.2422,75.3003,75.2229,75.281,15060.0
2024-02-13 13:15:00,77.77,77.8,77.72,77.77,20580.0,75.2906,75.3197,75.2422,75.2906,20580.0
2024-02-13 13:20:00,77.78,77.81,77.69,77.71,17930.0,75.3003,75.3294,75.2132,75.2326,17930.0
2024-02-13 13:25:00,77.72,77.85,77.69,77.69,26601.0,75.2422,75.3681,75.2132,75.2132,26601.0
2024-02-13 13:30:00,77.68,77.74,77.66,77.69,17415.0,75.2035,75.2616,75.1841,75.2132,17415.0
2024-02-13 13:35:00,77.7,77.75,77.66,77.7,49485.0,75.2229,75.2713,75.1841,75.2229,49485.0
2024-02-13 13:40:00,77.69,77.72,77.66,77.7,20180.0,75.2132,75.2422,75.1841,75.2229,20180.0
2024-02-13 13:45:00,77.7,77.77,77.67,77.77,27480.0,75.2229,75.2906,75.1938,75.2906,27480.0
2024-02-13 13:50:00,77.77,77.77,77.72,77.76,12654.0,75.2906,75.2906,75.2422,75.281,12654.0
2024-02-13 13:55:00,77.75,77.77,77.7,77.7,18117.0,75.2713,75.2906,75.2229,75.2229,18117.0
2024-02-13 14:00:00,77.7,77.71,77.57,77.65,18118.0,75.2229,75.2326,75.097,75.1745,18118.0
2024-02-13 14:05:00,77.65,77.66,77.56,77.57,16105.0,75.1745,75.1841,75.0873,75.097,16105.0
2024-02-13 14:10:00,77.57,77.59,77.47,77.5,20134.0,75.097,75.1164,75.0002,75.0292,20134.0
2024-02-13 14:15:00,77.54,77.54,77.46,77.5,16068.0,75.068,75.068,74.9905,75.0292,16068.0
2024-02-13 14:20:00,77.5,77.53,77.46,77.47,13395.0,75.0292,75.0583,74.9905,75.0002,13395.0
2024-02-13 14:25:00,77.47,77.52,77.43,77.48,8529.0,75.0002,75.0486,74.9615,75.0099,8529.0
2024-02-13 14:30:00,77.47,77.52,77.43,77.52,13445.0,75.0002,75.0486,74.9615,75.0486,13445.0
2024-02-13 14:35:00,77.52,77.55,77.49,77.52,14547.0,75.0486,75.0777,75.0196,75.0486,14547.0
2024-02-13 14:40:00,77.54,77.61,77.52,77.52,15193.0,75.068,75.1357,75.0486,75.0486,15193.0
2024-02-13 14:45:00,77.52,77.56,77.4,77.41,10375.0,75.0486,75.0873,74.9324,74.9421,10375.0
2024-02-13 14:50:00,77.42,77.43,77.26,77.28,17028.0,74.9518,74.9615,74.7969,74.8163,17028.0
2024-02-13 14:55:00,77.28,77.38,77.27,77.37,19071.0,74.8163,74.9131,74.8066,74.9034,19071.0
2024-02-13 15:00:00,77.37,77.38,77.01,77.25,57003.0,74.9034,74.9131,74.5549,74.7872,57003.0
2024-02-13 15:05:00,77.25,77.32,77.25,77.31,19969.0,74.7872,74.855,74.7872,74.8453,19969.0
2024-02-13 15:10:00,77.32,77.37,77.31,77.32,20183.0,74.855,74.9034,74.8453,74.855,20183.0
2024-02-13 15:15:00,77.32,77.35,77.27,77.31,19834.0,74.855,74.884,74.8066,74.8453,19834.0
2024-02-13 15:20:00,77.31,77.34,77.22,77.23,19050.0,74.8453,74.8743,74.7582,74.7679,19050.0
2024-02-13 15:25:00,77.23,77.4,77.22,77.37,21259.0,74.7679,74.9324,74.7582,74.9034,21259.0
2024-02-13 15:30:00,77.36,77.57,77.34,77.57,38925.0,74.8937,75.097,74.8743,75.097,38925.0
2024-02-13 15:35:00,77.57,77.63,77.56,77.62,27164.0,75.097,75.1551,75.0873,75.1454,27164.0
2024-02-13 15:40:00,77.62,77.75,77.61,77.73,15899.0,75.1454,75.2713,75.1357,75.2519,15899.0
2024-02-13 15:45:00,77.74,77.85,77.74,77.82,33382.0,75.2616,75.3681,75.2616,75.339,33382.0
2024-02-13 15:50:00,77.81,77.91,77.75,77.88,49945.0,75.3294,75.4262,75.2713,75.3971,49945.0
2024-02-13 15:55:00,77.89,78.09,77.89,78.08,141959.0,75.4068,75.6004,75.4068,75.5908,141959.0
2024-02-14 09:30:00,78.23,78.62,78.23,78.61,33002.0,75.736,76.1135,75.736,76.1039,33002.0
2024-02-14 09:35:00,78.66,78.9,78.65,78.83,18332.0,76.1523,76.3846,76.1426,76.3168,18332.0
2024-02-14 09:40:00,78.85,79.07,78.78,79.04,32112.0,76.3362,76.5492,76.2684,76.5201,32112.0
2024-02-14 09:45:00,79.02,79.04,78.73,78.78,10749.0,76.5008,76.5201,76.22,76.2684,10749.0
2024-02-14 09:50:00,78.81,78.98,78.75,78.83,7717.0,76.2975,76.4621,76.2394,76.3168,7717.0
2024-02-14 09:55:00,78.84,78.9,78.65,78.7,15374.0,76.3265,76.3846,76.1426,76.191,15374.0
2024-02-14 10:00:00,78.72,78.84,78.71,78.75,8138.0,76.2104,76.3265,76.2007,76.2394,8138.0
2024-02-14 10:05:00,78.76,78.84,78.65,78.66,14814.0,76.2491,76.3265,76.1426,76.1523,14814.0
2024-02-14 10:10:00,78.67,78.67,78.54,78.54,18187.0,76.1619,76.1619,76.0361,76.0361,18187.0
2024-02-14 10:15:00,78.55,78.57,78.45,78.48,15279.0,76.0458,76.0651,75.949,75.978,15279.0
2024-02-14 10:20:00,78.48,78.53,78.34,78.51,18153.0,75.978,76.0264,75.8425,76.007,18153.0
2024-02-14 10:25:00,78.51,78.66,78.51,78.54,8283.0,76.007,76.1523,76.007,76.0361,8283.0
2024-02-14 10:30:00,78.53,78.58,78.48,78.53,17674.0,76.0264,76.0748,75.978,76.0264,17674.0
2024-02-14 10:35:00,78.56,78.65,78.56,78.61,8307.0,76.0555,76.1426,76.0555,76.1039,8307.0
2024-02-14 10:40:00,78.62,78.63,78.49,78.59,10842.0,76.1135,76.1232,75.9877,76.0845,10842.0
2024-02-14 10:45:00,78.59,78.62,78.49,78.49,6976.0,76.0845,76.1135,75.9877,75.9877,6976.0
2024-02-14 10:50:00,78.51,78.51,78.43,78.47,7700.0,76.007,76.007,75.9296,75.9683,7700.0
2024-02-14 10:55:00,78.46,78.48,78.39,78.43,4797.0,75.9586,75.978,75.8909,75.9296,4797.0
2024-02-14 11:00:00,78.43,78.44,78.32,78.39,7265.0,75.9296,75.9393,75.8231,75.8909,7265.0
2024-02-14 11:05:00,78.4,78.48,78.36,78.45,9722.0,75.9006,75.978,75.8618,75.949,9722.0
2024-02-14 11:10:00,78.47,78.59,78.44,78.51,12584.0,75.9683,76.0845,75.9393,76.007,12584.0
2024-02-14 11:15:00,78.51,78.6,78.51,78.57,8008.0,76.007,76.0942,76.007,76.0651,8008.0
2024-02-14 11:20:00,78.54,78.56,78.46,78.51,11114.0,76.0361,76.0555,75.9586,76.007,11114.0
2024-02-14 11:25:00,78.52,78.55,78.5,78.52,9277.0,76.0167,76.0458,75.9974,76.0167,9277.0
2024-02-14 11:30:00,78.54,78.58,78.53,78.53,9513.0,76.0361,76.0748,76.0264,76.0264,9513.0
2024-02-14 11:35:00,78.52,78.57,78.52,78.56,7515.0,76.0167,76.0651,76.0167,76.0555,7515.0
2024-02-14 11:40:00,78.55,78.59,78.45,78.48,9290.0,76.0458,76.0845,75.949,75.978,9290.0
2024-02-14 11:45:00,78.48,78.51,78.44,78.51,6287.0,75.978,76.007,75.9393,76.007,6287.0
2024-02-14 11:50:00,78.5,78.52,78.47,78.5,6709.0,75.9974,76.0167,75.9683,75.9974,6709.0
2024-02-14 11:55:00,78.5,78.5,78.37,78.42,10237.0,75.9974,75.9974,75.8715,75.9199,10237.0
2024-02-14 12:00:00,78.42,78.42,78.26,78.26,9932.0,75.9199,75.9199,75.765,75.765,9932.0
2024-02-14 12:05:00,78.24,78.26,78.2,78.26,7046.0,75.7457,75.765,75.7069,75.765,7046.0
2024-02-14 12:10:00,78.27,78.38,78.24,78.35,7324.0,75.7747,75.8812,75.7457,75.8521,7324.0
2024-02-14 12:15:00,78.36,78.45,78.35,78.43,6648.0,75.8618,75.949,75.8521,75.9296,6648.0
2024-02-14 12:20:00,78.43,78.5,78.43,78.48,5892.0,75.9296,75.9974,75.9296,75.978,5892.0
2024-02-14 12:25:00,78.48,78.48,78.43,78.48,7215.0,75.978,75.978,75.9296,75.978,7215.0
2024-02-14 12:30:00,78.48,78.51,78.44,78.51,6133.0,75.978,76.007,75.9393,76.007,6133.0
2024-02-14 12:35:00,78.51,78.54,78.5,78.51,5126.0,76.007,76.0361,75.9974,76.007,5126.0
2024-02-14 12:40:00,78.51,78.57,78.48,78.57,5881.0,76.007,76.0651,75.978,76.0651,5881.0
2024-02-14 12:45:00,78.55,78.61,78.52,78.59,6937.0,76.0458,76.1039,76.0167,76.0845,6937.0
2024-02-14 12:50:00,78.57,78.65,78.57,78.63,3799.0,76.0651,76.1426,76.0651,76.1232,3799.0
2024-02-14 12:55:00,78.63,78.64,78.57,78.64,5025.0,76.1232,76.1329,76.0651,76.1329,5025.0
2024-02-14 13:00:00,78.65,78.7,78.61,78.69,8090.0,76.1426,76.191,76.1039,76.1813,8090.0
2024-02-14 13:05:00,78.69,78.7,78.65,78.66,6167.0,76.1813,76.191,76.1426,76.1523,6167.0
2024-02-14 13:10:00,78.66,78.68,78.61,78.64,7306.0,76.1523,76.1716,76.1039,76.1329,7306.0
2024-02-14 13:15:00,78.63,78.63,78.55,78.55,9050.0,76.1232,76.1232,76.0458,76.0458,9050.0
2024-02-14 13:20:00,78.56,78.66,78.54,78.57,18898.0,76.0555,76.1523,76.0361,76.0651,18898.0
2024-02-14 13:25:00,78.57,78.57,78.54,78.57,4383.0,76.0651,76.0651,76.0361,76.0651,4383.0
2024-02-14 13:30:00,78.59,78.64,78.55,78.62,7908.0,76.0845,76.1329,76.0458,76.1135,7908.0
2024-02-14 13:35:00,78.61,78.64,78.59,78.63,8592.0,76.1039,76.1329,76.0845,76.1232,8592.0
2024-02-14 13:40:00,78.63,78.64,78.58,78.62,12879.0,76.1232,76.1329,76.0748,76.1135,12879.0
2024-02-14 13:45:00,78.61,78.65,78.51,78.52,21975.0,76.1039,76.1426,76.007,76.0167,21975.0
2024-02-14 13:50:00,78.51,78.51,78.45,78.45,5418.0,76.007,76.007,75.949,75.949,5418.0
2024-02-14 13:55:00,78.45,78.46,78.43,78.46,5805.0,75.949,75.9586,75.9296,75.9586,5805.0
2024-02-14 14:00:00,78.47,78.47,78.37,78.37,7754.0,75.9683,75.9683,75.8715,75.8715,7754.0
2024-02-14 14:05:00,78.34,78.34,78.29,78.34,8650.0,75.8425,75.8425,75.7941,75.8425,8650.0
2024-02-14 14:10:00,78.33,78.37,78.3,78.31,18769.0,75.8328,75.8715,75.8037,75.8134,18769.0
2024-02-14 14:15:00,78.32,78.41,78.32,78.36,8525.0,75.8231,75.9102,75.8231,75.8618,8525.0
2024-02-14 14:20:00,78.37,78.48,78.37,78.47,8695.0,75.8715,75.978,75.8715,75.9683,8695.0
2024-02-14 14:25:00,78.47,78.55,78.46,78.5,6069.0,75.9683,76.0458,75.9586,75.9974,6069.0
2024-02-14 14:30:00,78.51,78.54,78.47,78.48,12750.0,76.007,76.0361,75.9683,75.978,12750.0
2024-02-14 14:35:00,78.48,78.62,78.48,78.56,30940.0,75.978,76.1135,75.978,76.0555,30940.0
2024-02-14 14:40:00,78.57,78.61,78.54,78.57,6536.0,76.0651,76.1039,76.0361,76.0651,6536.0
2024-02-14 14:45:00,78.58,78.63,78.57,78.58,5053.0,76.0748,76.1232,76.0651,76.0748,5053.0
2024-02-14 14:50:00,78.58,78.59,78.54,78.59,11102.0,76.0748,76.0845,76.0361,76.0845,11102.0
2024-02-14 14:55:00,78.59,78.64,78.56,78.64,7092.0,76.0845,76.1329,76.0555,76.1329,7092.0
2024-02-14 15:00:00,78.64,78.67,78.57,78.62,10534.0,76.1329,76.1619,76.0651,76.1135,10534.0
2024-02-14 15:05:00,78.61,78.63,78.58,78.6,8383.0,76.1039,76.1232,76.0748,76.0942,8383.0
2024-02-14 15:10:00,78.6,78.71,78.58,78.69,11665.0,76.0942,76.2007,76.0748,76.1813,11665.0
2024-02-14 15:15:00,78.69,78.78,78.68,78.69,11526.0,76.1813,76.2684,76.1716,76.1813,11526.0
2024-02-14 15:20:00,78.69,78.72,78.68,78.7,14140.0,76.1813,76.2104,76.1716,76.191,14140.0
2024-02-14 15:25:00,78.69,78.83,78.68,78.79,18662.0,76.1813,76.3168,76.1716,76.2781,18662.0
2024-02-14 15:30:00,78.81,78.81,78.71,78.73,17732.0,76.2975,76.2975,76.2007,76.22,17732.0
2024-02-14 15:35:00,78.72,78.81,78.7,78.8,20535.0,76.2104,76.2975,76.191,76.2878,20535.0
2024-02-14 15:40:00,78.8,78.84,78.78,78.82,18771.0,76.2878,76.3265,76.2684,76.3072,18771.0
2024-02-14 15:45:00,78.82,78.89,78.82,78.85,30549.0,76.3072,76.3749,76.3072,76.3362,30549.0
2024-02-14 15:50:00,78.86,78.9,78.8,78.88,48358.0,76.3459,76.3846,76.2878,76.3653,48358.0
2024-02-14 15:55:00,78.89,78.97,78.85,78.93,137516.0,76.3749,76.4524,76.3362,76.4137,137516.0
2024-02-15 09:30:00,79.19,79.54,79.03,79.53,33084.0,76.6654,77.0042,76.5105,76.9945,33084.0
2024-02-15 09:35:00,79.55,79.79,79.53,79.75,20272.0,77.0139,77.2462,76.9945,77.2075,20272.0
2024-02-15 09:40:00,79.72,79.84,79.69,79.72,15438.0,77.1785,77.2946,77.1494,77.1785,15438.0
2024-02-15 09:45:00,79.72,79.88,79.67,79.85,18850.0,77.1785,77.3334,77.1301,77.3043,18850.0
2024-02-15 09:50:00,79.81,79.83,79.62,79.7,19395.0,77.2656,77.285,77.0817,77.1591,19395.0
2024-02-15 09:55:00,79.67,79.83,79.67,79.81,14747.0,77.1301,77.285,77.1301,77.2656,14747.0
2024-02-15 10:00:00,79.81,79.97,79.8,79.97,14396.0,77.2656,77.4205,77.2559,77.4205,14396.0
2024-02-15 10:05:00,79.97,79.98,79.71,79.74,9580.0,77.4205,77.4302,77.1688,77.1978,9580.0
2024-02-15 10:10:00,79.74,79.74,79.54,79.55,8780.0,77.1978,77.1978,77.0042,77.0139,8780.0
2024-02-15 10:15:00,79.55,79.76,79.54,79.75,10581.0,77.0139,77.2172,77.0042,77.2075,10581.0
2024-02-15 10:20:00,79.74,79.79,79.68,79.74,7648.0,77.1978,77.2462,77.1397,77.1978,7648.0
2024-02-15 10:25:00,79.75,79.86,79.7,79.76,8527.0,77.2075,77.314,77.1591,77.2172,8527.0
2024-02-15 10:30:00,79.76,79.76,79.64,79.67,11937.0,77.2172,77.2172,77.101,77.1301,11937.0
2024-02-15 10:35:00,79.67,79.77,79.67,79.77,7168.0,77.1301,77.2269,77.1301,77.2269,7168.0
2024-02-15 10:40:00,79.73,79.74,79.54,79.56,7784.0,77.1882,77.1978,77.0042,77.0236,7784.0
2024-02-15 10:45:00,79.58,79.68,79.58,79.68,5762.0,77.0429,77.1397,77.0429,77.1397,5762.0
2024-02-15 10:50:00,79.68,79.7,79.62,79.68,7905.0,77.1397,77.1591,77.0817,77.1397,7905.0
2024-02-15 10:55:00,79.68,79.72,79.64,79.69,6515.0,77.1397,77.1785,77.101,77.1494,6515.0
2024-02-15 11:00:00,79.71,79.72,79.63,79.65,4891.0,77.1688,77.1785,77.0913,77.1107,4891.0
2024-02-15 11:05:00,79.65,79.72,79.65,79.7,5313.0,77.1107,77.1785,77.1107,77.1591,5313.0
2024-02-15 11:10:00,79.72,79.77,79.72,79.73,4654.0,77.1785,77.2269,77.1785,77.1882,4654.0
2024-02-15 11:15:00,79.73,79.76,79.68,79.73,8343.0,77.1882,77.2172,77.1397,77.1882,8343.0
2024-02-15 11:20:00,79.72,79.74,79.7,79.74,6644.0,77.1785,77.1978,77.1591,77.1978,6644.0
2024-02-15 11:25:00,79.74,79.74,79.67,79.7,16335.0,77.1978,77.1978,77.1301,77.1591,16335.0
2024-02-15 11:30:00,79.7,79.76,79.69,79.76,6102.0,77.1591,77.2172,77.1494,77.2172,6102.0
2024-02-15 11:35:00,79.76,79.88,79.76,79.88,4626.0,77.2172,77.3334,77.2172,77.3334,4626.0
2024-02-15 11:40:00,79.9,79.9,79.86,79.9,4914.0,77.3527,77.3527,77.314,77.3527,4914.0
2024-02-15 11:45:00,79.91,79.92,79.89,79.89,2608.0,77.3624,77.3721,77.3431,77.3431,2608.0
2024-02-15 11:50:00,79.87,79.9,79.83,79.87,5760.0,77.3237,77.3527,77.285,77.3237,5760.0
2024-02-15 11:55:00,79.87,79.88,79.82,79.84,6454.0,77.3237,77.3334,77.2753,77.2946,6454.0
2024-02-15 12:00:00,79.84,79.9,79.84,79.9,6702.0,77.2946,77.3527,77.2946,77.3527,6702.0
2024-02-15 12:05:00,79.94,79.98,79.92,79.95,8041.0,77.3915,77.4302,77.3721,77.4011,8041.0
2024-02-15 12:10:00,79.96,80.03,79.96,79.98,6801.0,77.4108,77.4786,77.4108,77.4302,6801.0
2024-02-15 12:15:00,79.97,80.02,79.95,80.01,4709.0,77.4205,77.4689,77.4011,77.4592,4709.0
2024-02-15 12:20:00,80.01,80.05,80.0,80.05,6097.0,77.4592,77.4979,77.4495,77.4979,6097.0
2024-02-15 12:25:00,80.05,80.06,80.01,80.02,5316.0,77.4979,77.5076,77.4592,77.4689,5316.0
2024-02-15 12:30:00,80.03,80.08,80.0,80.08,7446.0,77.4786,77.527,77.4495,77.527,7446.0
2024-02-15 12:35:00,80.08,80.13,80.08,80.12,6553.0,77.527,77.5754,77.527,77.5657,6553.0
2024-02-15 12:40:00,80.12,80.15,80.1,80.14,4573.0,77.5657,77.5948,77.5464,77.5851,4573.0
2024-02-15 12:45:00,80.15,80.17,80.12,80.15,10334.0,77.5948,77.6141,77.5657,77.5948,10334.0
2024-02-15 12:50:00,80.16,80.2,80.12,80.16,7182.0,77.6044,77.6432,77.5657,77.6044,7182.0
2024-02-15 12:55:00,80.17,80.19,80.13,80.14,6942.0,77.6141,77.6335,77.5754,77.5851,6942.0
2024-02-15 13:00:00,80.15,80.16,80.05,80.08,12637.0,77.5948,77.6044,77.4979,77.527,12637.0
2024-02-15 13:05:00,80.08,80.17,80.08,80.17,7825.0,77.527,77.6141,77.527,77.6141,7825.0
2024-02-15 13:10:00,80.17,80.18,80.11,80.12,8043.0,77.6141,77.6238,77.556,77.5657,8043.0
2024-02-15 13:15:00,80.14,80.16,80.12,80.16,5013.0,77.5851,77.6044,77.5657,77.6044,5013.0
2024-02-15 13:20:00,80.17,80.19,80.07,80.11,5766.0,77.6141,77.6335,77.5173,77.556,5766.0
2024-02-15 13:25:00,80.12,80.12,80.07,80.1,4715.0,77.5657,77.5657,77.5173,77.5464,4715.0
2024-02-15 13:30:00,80.11,80.14,80.09,80.1,8728.0,77.556,77.5851,77.5367,77.5464,8728.0
2024-02-15 13:35:00,80.11,80.13,80.06,80.12,6871.0,77.556,77.5754,77.5076,77.5657,6871.0
2024-02-15 13:40:00,80.12,80.12,80.03,80.03,6513.0,77.5657,77.5657,77.4786,77.4786,6513.0
2024-02-15 13:45:00,80.04,80.07,80.02,80.06,5143.0,77.4883,77.5173,77.4689,77.5076,5143.0
2024-02-15 13:50:00,80.08,80.16,80.04,80.15,10778.0,77.527,77.6044,77.4883,77.5948,10778.0
2024-02-15 13:55:00,80.17,80.18,80.14,80.15,5165.0,77.6141,77.6238,77.5851,77.5948,5165.0
2024-02-15 14:00:00,80.16,80.25,80.15,80.25,8813.0,77.6044,77.6916,77.5948,77.6916,8813.0
2024-02-15 14:05:00,80.26,80.31,80.24,80.29,5488.0,77.7013,77.7497,77.6819,77.7303,5488.0
2024-02-15 14:10:00,80.29,80.35,80.29,80.35,4619.0,77.7303,77.7884,77.7303,77.7884,4619.0
2024-02-15 14:15:00,80.35,80.37,80.29,80.36,6531.0,77.7884,77.8077,77.7303,77.7981,6531.0
2024-02-15 14:20:00,80.36,80.44,80.36,80.43,5836.0,77.7981,77.8755,77.7981,77.8658,5836.0
2024-02-15 14:25:00,80.43,80.43,80.39,80.43,7781.0,77.8658,77.8658,77.8271,77.8658,7781.0
2024-02-15 14:30:00,80.43,80.52,80.42,80.52,7608.0,77.8658,77.953,77.8562,77.953,7608.0
2024-02-15 14:35:00,80.53,80.55,80.51,80.51,9415.0,77.9626,77.982,77.9433,77.9433,9415.0
2024-02-15 14:40:00,80.51,80.52,80.39,80.45,16901.0,77.9433,77.953,77.8271,77.8852,16901.0
2024-02-15 14:45:00,80.46,80.46,80.35,80.37,9676.0,77.8949,77.8949,77.7884,77.8077,9676.0
2024-02-15 14:50:00,80.36,80.52,80.36,80.52,8476.0,77.7981,77.953,77.7981,77.953,8476.0
2024-02-15 14:55:00,80.51,80.52,80.42,80.44,12781.0,77.9433,77.953,77.8562,77.8755,12781.0
2024-02-15 15:00:00,80.44,80.52,80.41,80.51,10140.0,77.8755,77.953,77.8465,77.9433,10140.0
2024-02-15 15:05:00,80.5,80.5,80.41,80.47,11346.0,77.9336,77.9336,77.8465,77.9046,11346.0
2024-02-15 15:10:00,80.48,80.52,80.46,80.51,17045.0,77.9142,77.953,77.8949,77.9433,17045.0
2024-02-15 15:15:00,80.51,80.53,80.42,80.42,9552.0,77.9433,77.9626,77.8562,77.8562,9552.0
2024-02-15 15:20:00,80.42,80.42,80.27,80.27,14562.0,77.8562,77.8562,77.7109,77.7109,14562.0
2024-02-15 15:25:00,80.26,80.28,80.21,80.24,11867.0,77.7013,77.7206,77.6528,77.6819,11867.0
2024-02-15 15:30:00,80.24,80.29,80.18,80.2,20324.0,77.6819,77.7303,77.6238,77.6432,20324.0
2024-02-15 15:35:00,80.2,80.2,80.08,80.09,15900.0,77.6432,77.6432,77.527,77.5367,15900.0
2024-02-15 15:40:00,80.08,80.09,80.02,80.05,21724.0,77.527,77.5367,77.4689,77.4979,21724.0
2024-02-15 15:45:00,80.03,80.17,80.01,80.17,42437.0,77.4786,77.6141,77.4592,77.6141,42437.0
2024-02-15 15:50:00,80.15,80.24,80.1,80.21,62840.0,77.5948,77.6819,77.5464,77.6528,62840.0
2024-02-15 15:55:00,80.22,80.27,80.16,80.17,153786.0,77.6625,77.7109,77.6044,77.6141,153786.0
2024-02-16 09:30:00,79.91,80.15,79.41,79.76,135839.0,77.3624,77.5948,76.8784,77.2172,135839.0
2024-02-16 09:35:00,79.8,79.86,79.67,79.67,9212.0,77.2559,77.314,77.1301,77.1301,9212.0
2024-02-16 09:40:00,79.65,79.98,79.64,79.98,8398.0,77.1107,77.4302,77.101,77.4302,8398.0
2024-02-16 09:45:00,80.0,80.03,79.84,79.97,10493.0,77.4495,77.4786,77.2946,77.4205,10493.0
2024-02-16 09:50:00,79.97,80.06,79.91,79.96,11430.0,77.4205,77.5076,77.3624,77.4108,11430.0
2024-02-16 09:55:00,79.92,80.01,79.78,79.86,23160.0,77.3721,77.4592,77.2366,77.314,23160.0
2024-02-16 10:00:00,79.93,80.22,79.93,80.16,16392.0,77.3818,77.6625,77.3818,77.6044,16392.0
2024-02-16 10:05:00,80.2,80.28,80.13,80.22,11447.0,77.6432,77.7206,77.5754,77.6625,11447.0
2024-02-16 10:10:00,80.23,80.23,80.01,80.02,15895.0,77.6722,77.6722,77.4592,77.4689,15895.0
2024-02-16 10:15:00,80.04,80.06,79.96,80.02,13574.0,77.4883,77.5076,77.4108,77.4689,13574.0
2024-02-16 10:20:00,80.02,80.05,79.97,80.01,11095.0,77.4689,77.4979,77.4205,77.4592,11095.0
2024-02-16 10:25:00,80.03,80.05,79.92,80.04,11258.0,77.4786,77.4979,77.3721,77.4883,11258.0
2024-02-16 10:30:00,80.01,80.05,79.96,80.05,9723.0,77.4592,77.4979,77.4108,77.4979,9723.0
2024-02-16 10:35:00,80.06,80.07,80.01,80.04,15565.0,77.5076,77.5173,77.4592,77.4883,15565.0
2024-02-16 10:40:00,80.03,80.03,79.94,79.98,7623.0,77.4786,77.4786,77.3915,77.4302,7623.0
2024-02-16 10:45:00,79.98,80.11,79.98,80.1,9476.0,77.4302,77.556,77.4302,77.5464,9476.0
2024-02-16 10:50:00,80.11,80.15,80.1,80.14,7673.0,77.556,77.5948,77.5464,77.5851,7673.0
2024-02-16 10:55:00,80.15,80.2,80.06,80.06,11847.0,77.5948,77.6432,77.5076,77.5076,11847.0
2024-02-16 11:00:00,80.06,80.09,79.98,80.0,9544.0,77.5076,77.5367,77.4302,77.4495,9544.0
2024-02-16 11:05:00,80.0,80.02,79.97,79.99,11693.0,77.4495,77.4689,77.4205,77.4399,11693.0
2024-02-16 11:10:00,79.98,80.02,79.93,79.94,10298.0,77.4302,77.4689,77.3818,77.3915,10298.0
2024-02-16 11:15:00,79.92,79.92,79.81,79.81,8355.0,77.3721,77.3721,77.2656,77.2656,8355.0
2024-02-16 11:20:00,79.81,79.91,79.79,79.91,8643.0,77.2656,77.3624,77.2462,77.3624,8643.0
2024-02-16 11:25:00,79.94,79.99,79.92,79.99,6614.0,77.3915,77.4399,77.3721,77.4399,6614.0
2024-02-16 11:30:00,79.99,80.02,79.95,79.99,5626.0,77.4399,77.4689,77.4011,77.4399,5626.0
2024-02-16 11:35:00,79.99,80.02,79.94,80.01,6105.0,77.4399,77.4689,77.3915,77.4592,6105.0
2024-02-16 11:40:00,80.03,80.08,80.03,80.05,8546.0,77.4786,77.527,77.4786,77.4979,8546.0
2024-02-16 11:45:00,80.05,80.1,80.04,80.09,4710.0,77.4979,77.5464,77.4883,77.5367,4710.0
2024-02-16 11:50:00,80.09,80.1,80.03,80.06,6363.0,77.5367,77.5464,77.4786,77.5076,6363.0
2024-02-16 11:55:00,80.05,80.06,80.0,80.01,4170.0,77.4979,77.5076,77.4495,77.4592,4170.0
2024-02-16 12:00:00,80.02,80.04,80.0,80.02,6368.0,77.4689,77.4883,77.4495,77.4689,6368.0
2024-02-16 12:05:00,80.03,80.06,80.02,80.04,4739.0,77.4786,77.5076,77.4689,77.4883,4739.0
2024-02-16 12:10:00,80.04,80.04,80.0,80.03,4482.0,77.4883,77.4883,77.4495,77.4786,4482.0
2024-02-16 12:15:00,80.04,80.05,80.01,80.01,6309.0,77.4883,77.4979,77.4592,77.4592,6309.0
2024-02-16 12:20:00,80.01,80.02,79.98,80.0,7228.0,77.4592,77.4689,77.4302,77.4495,7228.0
2024-02-16 12:25:00,79.97,79.97,79.85,79.9,14204.0,77.4205,77.4205,77.3043,77.3527,14204.0
2024-02-16 12:30:00,79.91,79.97,79.91,79.96,12499.0,77.3624,77.4205,77.3624,77.4108,12499.0
2024-02-16 12:35:00,79.96,79.96,79.92,79.92,8880.0,77.4108,77.4108,77.3721,77.3721,8880.0
2024-02-16 12:40:00,79.91,79.92,79.85,79.87,12041.0,77.3624,77.3721,77.3043,77.3237,12041.0
2024-02-16 12:45:00,79.87,79.9,79.84,79.84,9292.0,77.3237,77.3527,77.2946,77.2946,9292.0
2024-02-16 12:50:00,79.83,79.84,79.81,79.84,5639.0,77.285,77.2946,77.2656,77.2946,5639.0
2024-02-16 12:55:00,79.85,79.86,79.79,79.8,7315.0,77.3043,77.314,77.2462,77.2559,7315.0
2024-02-16 13:00:00,79.82,79.82,79.68,79.68,7461.0,77.2753,77.2753,77.1397,77.1397,7461.0
2024-02-16 13:05:00,79.68,79.71,79.64,79.69,11922.0,77.1397,77.1688,77.101,77.1494,11922.0
2024-02-16 13:10:00,79.69,79.69,79.6,79.64,10526.0,77.1494,77.1494,77.0623,77.101,10526.0
2024-02-16 13:15:00,79.63,79.72,79.61,79.72,16434.0,77.0913,77.1785,77.072,77.1785,16434.0
2024-02-16 13:20:00,79.74,79.85,79.71,79.84,8354.0,77.1978,77.3043,77.1688,77.2946,8354.0
2024-02-16 13:25:00,79.84,79.85,79.78,79.83,3754.0,77.2946,77.3043,77.2366,77.285,3754.0
2024-02-16 13:30:00,79.82,79.88,79.81,79.83,9568.0,77.2753,77.3334,77.2656,77.285,9568.0
2024-02-16 13:35:00,79.84,79.87,79.83,79.86,4699.0,77.2946,77.3237,77.285,77.314,4699.0
2024-02-16 13:40:00,79.86,79.86,79.81,79.82,6057.0,77.314,77.314,77.2656,77.2753,6057.0
2024-02-16 13:45:00,79.83,79.86,79.81,79.85,10035.0,77.285,77.314,77.2656,77.3043,10035.0
2024-02-16 13:50:00,79.83,79.84,79.77,79.78,5039.0,77.285,77.2946,77.2269,77.2366,5039.0
2024-02-16 13:55:00,79.79,79.9,79.79,79.89,7959.0,77.2462,77.3527,77.2462,77.3431,7959.0
2024-02-16 14:00:00,79.9,79.92,79.86,79.92,23392.0,77.3527,77.3721,77.314,77.3721,23392.0
2024-02-16 14:05:00,79.93,79.96,79.88,79.92,9741.0,77.3818,77.4108,77.3334,77.3721,9741.0
2024-02-16 14:10:00,79.92,79.94,79.89,79.92,6101.0,77.3721,77.3915,77.3431,77.3721,6101.0
2024-02-16 14:15:00,79.92,79.93,79.86,79.86,14876.0,77.3721,77.3818,77.314,77.314,14876.0
2024-02-16 14:20:00,79.86,79.89,79.85,79.88,14377.0,77.314,77.3431,77.3043,77.3334,14377.0
2024-02-16 14:25:00,79.88,79.9,79.84,79.9,11778.0,77.3334,77.3527,77.2946,77.3527,11778.0
2024-02-16 14:30:00,79.9,79.91,79.76,79.77,12641.0,77.3527,77.3624,77.2172,77.2269,12641.0
2024-02-16 14:35:00,79.77,79.77,79.71,79.74,13211.0,77.2269,77.2269,77.1688,77.1978,13211.0
2024-02-16 14:40:00,79.75,79.81,79.75,79.79,11460.0,77.2075,77.2656,77.2075,77.2462,11460.0
2024-02-16 14:45:00,79.79,79.8,79.58,79.65,12876.0,77.2462,77.2559,77.0429,77.1107,12876.0
2024-02-16 14:50:00,79.62,79.71,79.62,79.68,14528.0,77.0817,77.1688,77.0817,77.1397,14528.0
2024-02-16 14:55:00,79.67,79.74,79.65,79.69,9323.0,77.1301,77.1978,77.1107,77.1494,9323.0
2024-02-16 15:00:00,79.69,79.73,79.67,79.71,8844.0,77.1494,77.1882,77.1301,77.1688,8844.0
2024-02-16 15:05:00,79.69,79.75,79.69,79.74,8845.0,77.1494,77.2075,77.1494,77.1978,8845.0
2024-02-16 15:10:00,79.73,79.73,79.65,79.68,9124.0,77.1882,77.1882,77.1107,77.1397,9124.0
2024-02-16 15:15:00,79.68,79.72,79.65,79.7,15551.0,77.1397,77.1785,77.1107,77.1591,15551.0
2024-02-16 15:20:00,79.7,79.75,79.68,79.71,16790.0,77.1591,77.2075,77.1397,77.1688,16790.0
2024-02-16 15:25:00,79.71,79.74,79.66,79.74,17307.0,77.1688,77.1978,77.1204,77.1978,17307.0
2024-02-16 15:30:00,79.75,79.78,79.66,79.67,20394.0,77.2075,77.2366,77.1204,77.1301,20394.0
2024-02-16 15:35:00,79.66,79.67,79.53,79.55,19159.0,77.1204,77.1301,76.9945,77.0139,19159.0
2024-02-16 15:40:00,79.55,79.56,79.45,79.47,29421.0,77.0139,77.0236,76.9171,76.9364,29421.0
2024-02-16 15:45:00,79.46,79.48,79.41,79.43,35833.0,76.9268,76.9461,76.8784,76.8977,35833.0
2024-02-16 15:50:00,79.44,79.54,79.44,79.53,47958.0,76.9074,77.0042,76.9074,76.9945,47958.0
2024-02-16 15:55:00,79.54,79.6,79.35,79.38,113984.0,77.0042,77.0623,76.8203,76.8493,113984.0
2024-02-20 09:30:00,78.43,78.83,78.43,78.79,64472.0,76.4115,76.8012,76.4115,76.7622,64472.0
2024-02-20 09:35:00,78.78,78.9,78.64,78.77,18644.0,76.7525,76.8694,76.6161,76.7428,18644.0
2024-02-20 09:40:00,78.81,78.98,78.81,78.82,11987.0,76.7817,76.9474,76.7817,76.7915,11987.0
2024-02-20 09:45:00,78.87,79.01,78.81,78.97,14838.0,76.8402,76.9766,76.7817,76.9376,14838.0
2024-02-20 09:50:00,78.98,79.13,78.89,79.09,27028.0,76.9474,77.0935,76.8597,77.0545,27028.0
2024-02-20 09:55:00,79.09,79.12,79.02,79.12,12459.0,77.0545,77.0837,76.9863,77.0837,12459.0
2024-02-20 10:00:00,79.12,79.24,79.1,79.16,18157.0,77.0837,77.2007,77.0643,77.1227,18157.0
2024-02-20 10:05:00,79.16,79.19,79.04,79.12,15068.0,77.1227,77.1519,77.0058,77.0837,15068.0
2024-02-20 10:10:00,79.12,79.16,79.04,79.04,10244.0,77.0837,77.1227,77.0058,77.0058,10244.0
2024-02-20 10:15:00,79.04,79.13,79.0,79.04,17451.0,77.0058,77.0935,76.9668,77.0058,17451.0
2024-02-20 10:20:00,79.04,79.19,78.99,79.12,10122.0,77.0058,77.1519,76.9571,77.0837,10122.0
2024-02-20 10:25:00,79.14,79.35,79.13,79.31,10340.0,77.1032,77.3078,77.0935,77.2689,10340.0
2024-02-20 10:30:00,79.31,79.42,79.3,79.38,13164.0,77.2689,77.376,77.2591,77.3371,13164.0
2024-02-20 10:35:00,79.37,79.38,79.28,79.35,8834.0,77.3273,77.3371,77.2396,77.3078,8834.0
2024-02-20 10:40:00,79.36,79.36,79.22,79.22,14744.0,77.3176,77.3176,77.1812,77.1812,14744.0
2024-02-20 10:45:00,79.24,79.27,79.12,79.17,17809.0,77.2007,77.2299,77.0837,77.1325,17809.0
2024-02-20 10:50:00,79.18,79.22,79.12,79.13,22949.0,77.1422,77.1812,77.0837,77.0935,22949.0
2024-02-20 10:55:00,79.12,79.13,79.06,79.13,16721.0,77.0837,77.0935,77.0253,77.0935,16721.0
2024-02-20 11:00:00,79.14,79.15,79.03,79.1,17824.0,77.1032,77.113,76.9961,77.0643,17824.0
2024-02-20 11:05:00,79.11,79.2,79.1,79.12,18919.0,77.074,77.1617,77.0643,77.0837,18919.0
2024-02-20 11:10:00,79.11,79.12,79.03,79.11,17547.0,77.074,77.0837,76.9961,77.074,17547.0
2024-02-20 11:15:00,79.1,79.19,79.05,79.13,18415.0,77.0643,77.1519,77.0155,77.0935,18415.0
2024-02-20 11:20:00,79.14,79.28,79.14,79.26,8687.0,77.1032,77.2396,77.1032,77.2201,8687.0
2024-02-20 11:25:00,79.26,79.31,79.26,79.29,11147.0,77.2201,77.2689,77.2201,77.2494,11147.0
2024-02-20 11:30:00,79.3,79.34,79.27,79.34,11342.0,77.2591,77.2981,77.2299,77.2981,11342.0
2024-02-20 11:35:00,79.34,79.34,79.23,79.23,9806.0,77.2981,77.2981,77.1909,77.1909,9806.0
2024-02-20 11:40:00,79.22,79.22,79.09,79.09,9042.0,77.1812,77.1812,77.0545,77.0545,9042.0
2024-02-20 11:45:00,79.09,79.17,79.08,79.14,6112.0,77.0545,77.1325,77.0448,77.1032,6112.0
2024-02-20 11:50:00,79.14,79.19,79.13,79.19,7173.0,77.1032,77.1519,77.0935,77.1519,7173.0
2024-02-20 11:55:00,79.19,79.23,79.13,79.17,10690.0,77.1519,77.1909,77.0935,77.1325,10690.0
2024-02-20 12:00:00,79.18,79.18,78.98,79.0,9956.0,77.1422,77.1422,76.9474,76.9668,9956.0
2024-02-20 12:05:00,79.0,79.11,78.98,79.07,9790.0,76.9668,77.074,76.9474,77.035,9790.0
2024-02-20 12:10:00,79.08,79.09,79.03,79.07,8054.0,77.0448,77.0545,76.9961,77.035,8054.0
2024-02-20 12:15:00,79.05,79.14,79.04,79.08,5030.0,77.0155,77.1032,77.0058,77.0448,5030.0
2024-02-20 12:20:00,79.11,79.12,79.04,79.05,10160.0,77.074,77.0837,77.0058,77.0155,10160.0
2024-02-20 12:25:00,79.04,79.09,79.04,79.05,7893.0,77.0058,77.0545,77.0058,77.0155,7893.0
2024-02-20 12:30:00,79.05,79.12,79.04,79.08,7282.0,77.0155,77.0837,77.0058,77.0448,7282.0
2024-02-20 12:35:00,79.07,79.09,78.98,79.0,21528.0,77.035,77.0545,76.9474,76.9668,21528.0
2024-02-20 12:40:00,79.0,79.07,79.0,79.05,10039.0,76.9668,77.035,76.9668,77.0155,10039.0
2024-02-20 12:45:00,79.07,79.11,79.03,79.07,6277.0,77.035,77.074,76.9961,77.035,6277.0
2024-02-20 12:50:00,79.08,79.12,79.05,79.1,6718.0,77.0448,77.0837,77.0155,77.0643,6718.0
2024-02-20 12:55:00,79.1,79.11,79.05,79.11,7871.0,77.0643,77.074,77.0155,77.074,7871.0
2024-02-20 13:00:00,79.12,79.18,79.12,79.17,4767.0,77.0837,77.1422,77.0837,77.1325,4767.0
2024-02-20 13:05:00,79.17,79.18,79.12,79.13,7569.0,77.1325,77.1422,77.0837,77.0935,7569.0
2024-02-20 13:10:00,79.14,79.19,79.13,79.13,9037.0,77.1032,77.1519,77.0935,77.0935,9037.0
2024-02-20 13:15:00,79.13,79.13,79.05,79.06,7636.0,77.0935,77.0935,77.0155,77.0253,7636.0
2024-02-20 13:20:00,79.07,79.11,79.06,79.08,8816.0,77.035,77.074,77.0253,77.0448,8816.0
2024-02-20 13:25:00,79.08,79.08,79.01,79.05,8762.0,77.0448,77.0448,76.9766,77.0155,8762.0
2024-02-20 13:30:00,79.07,79.08,78.98,79.0,9017.0,77.035,77.0448,76.9474,76.9668,9017.0
2024-02-20 13:35:00,79.0,79.09,78.99,79.09,7163.0,76.9668,77.0545,76.9571,77.0545,7163.0
2024-02-20 13:40:00,79.08,79.14,79.08,79.13,4768.0,77.0448,77.1032,77.0448,77.0935,4768.0
2024-02-20 13:45:00,79.13,79.14,79.09,79.13,3322.0,77.0935,77.1032,77.0545,77.0935,3322.0
2024-02-20 13:50:00,79.12,79.17,79.1,79.1,5752.0,77.0837,77.1325,77.0643,77.0643,5752.0
2024-02-20 13:55:00,79.09,79.12,79.08,79.1,9719.0,77.0545,77.0837,77.0448,77.0643,9719.0
2024-02-20 14:00:00,79.11,79.11,79.02,79.04,12435.0,77.074,77.074,76.9863,77.0058,12435.0
2024-02-20 14:05:00,79.05,79.09,79.04,79.08,6807.0,77.0155,77.0545,77.0058,77.0448,6807.0
2024-02-20 14:10:00,79.08,79.1,79.01,79.02,8215.0,77.0448,77.0643,76.9766,76.9863,8215.0
2024-02-20 14:15:00,79.02,79.05,78.98,79.03,12812.0,76.9863,77.0155,76.9474,76.9961,12812.0
2024-02-20 14:20:00,79.03,79.05,79.01,79.03,6705.0,76.9961,77.0155,76.9766,76.9961,6705.0
2024-02-20 14:25:00,79.03,79.12,79.02,79.07,11241.0,76.9961,77.0837,76.9863,77.035,11241.0
2024-02-20 14:30:00,79.06,79.14,79.06,79.08,6950.0,77.0253,77.1032,77.0253,77.0448,6950.0
2024-02-20 14:35:00,79.08,79.12,79.08,79.08,10201.0,77.0448,77.0837,77.0448,77.0448,10201.0
2024-02-20 14:40:00,79.08,79.15,79.0,79.0,11926.0,77.0448,77.113,76.9668,76.9668,11926.0
2024-02-20 14:45:00,79.02,79.1,79.02,79.07,10948.0,76.9863,77.0643,76.9863,77.035,10948.0
2024-02-20 14:50:00,79.08,79.15,79.06,79.11,10287.0,77.0448,77.113,77.0253,77.074,10287.0
2024-02-20 14:55:00,79.11,79.12,79.05,79.09,10834.0,77.074,77.0837,77.0155,77.0545,10834.0
2024-02-20 15:00:00,79.09,79.1,79.0,79.03,9198.0,77.0545,77.0643,76.9668,76.9961,9198.0
2024-02-20 15:05:00,79.03,79.05,78.97,78.97,12869.0,76.9961,77.0155,76.9376,76.9376,12869.0
2024-02-20 15:10:00,78.98,78.99,78.93,78.94,14564.0,76.9474,76.9571,76.8986,76.9084,14564.0
2024-02-20 15:15:00,78.94,78.94,78.9,78.92,14676.0,76.9084,76.9084,76.8694,76.8889,14676.0
2024-02-20 15:20:00,78.92,78.99,78.92,78.99,10134.0,76.8889,76.9571,76.8889,76.9571,10134.0
2024-02-20 15:25:00,79.0,79.03,78.99,79.02,20464.0,76.9668,76.9961,76.9571,76.9863,20464.0
2024-02-20 15:30:00,79.03,79.05,78.79,78.8,22311.0,76.9961,77.0155,76.7622,76.772,22311.0
2024-02-20 15:35:00,78.78,78.87,78.75,78.85,22401.0,76.7525,76.8402,76.7233,76.8207,22401.0
2024-02-20 15:40:00,78.85,78.94,78.84,78.85,24310.0,76.8207,76.9084,76.811,76.8207,24310.0
2024-02-20 15:45:00,78.85,78.92,78.84,78.88,28752.0,76.8207,76.8889,76.811,76.8499,28752.0
2024-02-20 15:50:00,78.88,78.91,78.69,78.73,65745.0,76.8499,76.8792,76.6648,76.7038,65745.0
2024-02-20 15:55:00,78.74,78.79,78.61,78.77,147145.0,76.7135,76.7622,76.5869,76.7428,147145.0
2024-02-21 09:30:00,79.28,79.36,78.6,79.18,46722.0,77.2396,77.3176,76.5771,77.1422,46722.0
2024-02-21 09:35:00,79.09,79.26,79.02,79.02,11971.0,77.0545,77.2201,76.9863,76.9863,11971.0
2024-02-21 09:40:00,79.06,79.41,79.06,79.33,12434.0,77.0253,77.3663,77.0253,77.2883,12434.0
2024-02-21 09:45:00,79.35,79.53,79.27,79.34,11658.0,77.3078,77.4832,77.2299,77.2981,11658.0
2024-02-21 09:50:00,79.33,79.49,79.33,79.43,17031.0,77.2883,77.4442,77.2883,77.3858,17031.0
2024-02-21 09:55:00,79.45,79.54,79.4,79.53,9977.0,77.4053,77.4929,77.3565,77.4832,9977.0
2024-02-21 10:00:00,79.55,79.62,79.39,79.41,18113.0,77.5027,77.5709,77.3468,77.3663,18113.0
2024-02-21 10:05:00,79.4,79.55,79.39,79.51,20575.0,77.3565,77.5027,77.3468,77.4637,20575.0
2024-02-21 10:10:00,79.51,79.54,79.4,79.4,17198.0,77.4637,77.4929,77.3565,77.3565,17198.0
2024-02-21 10:15:00,79.4,79.4,79.31,79.34,13191.0,77.3565,77.3565,77.2689,77.2981,13191.0
2024-02-21 10:20:00,79.37,79.42,79.29,79.35,12237.0,77.3273,77.376,77.2494,77.3078,12237.0
2024-02-21 10:25:00,79.36,79.42,79.34,79.4,14828.0,77.3176,77.376,77.2981,77.3565,14828.0
2024-02-21 10:30:00,79.39,79.41,79.31,79.36,13114.0,77.3468,77.3663,77.2689,77.3176,13114.0
2024-02-21 10:35:00,79.36,79.44,79.34,79.42,10202.0,77.3176,77.3955,77.2981,77.376,10202.0
2024-02-21 10:40:00,79.42,79.43,79.29,79.29,15232.0,77.376,77.3858,77.2494,77.2494,15232.0
2024-02-21 10:45:00,79.29,79.41,79.28,79.41,13683.0,77.2494,77.3663,77.2396,77.3663,13683.0
2024-02-21 10:50:00,79.43,79.44,79.35,79.35,15147.0,77.3858,77.3955,77.3078,77.3078,15147.0
2024-02-21 10:55:00,79.35,79.42,79.32,79.39,7621.0,77.3078,77.376,77.2786,77.3468,7621.0
2024-02-21 11:00:00,79.39,79.41,79.35,79.37,7238.0,77.3468,77.3663,77.3078,77.3273,7238.0
2024-02-21 11:05:00,79.36,79.4,79.35,79.38,8969.0,77.3176,77.3565,77.3078,77.3371,8969.0
2024-02-21 11:10:00,79.37,79.38,79.34,79.36,11787.0,77.3273,77.3371,77.2981,77.3176,11787.0
2024-02-21 11:15:00,79.36,79.39,79.35,79.35,9571.0,77.3176,77.3468,77.3078,77.3078,9571.0
2024-02-21 11:20:00,79.37,79.39,79.32,79.35,7289.0,77.3273,77.3468,77.2786,77.3078,7289.0
2024-02-21 11:25:00,79.35,79.35,79.27,79.29,8915.0,77.3078,77.3078,77.2299,77.2494,8915.0
2024-02-21 11:30:00,79.29,79.29,79.25,79.27,9893.0,77.2494,77.2494,77.2104,77.2299,9893.0
2024-02-21 11:35:00,79.28,79.3,79.2,79.2,9960.0,77.2396,77.2591,77.1617,77.1617,9960.0
2024-02-21 11:40:00,79.19,79.23,79.18,79.2,5553.0,77.1519,77.1909,77.1422,77.1617,5553.0
2024-02-21 11:45:00,79.21,79.24,79.17,79.19,9196.0,77.1714,77.2007,77.1325,77.1519,9196.0
2024-02-21 11:50:00,79.2,79.23,79.2,79.21,5705.0,77.1617,77.1909,77.1617,77.1714,5705.0
2024-02-21 11:55:00,79.21,79.21,79.16,79.2,8749.0,77.1714,77.1714,77.1227,77.1617,8749.0
2024-02-21 12:00:00,79.2,79.22,79.16,79.2,13110.0,77.1617,77.1812,77.1227,77.1617,13110.0
2024-02-21 12:05:00,79.21,79.25,79.19,79.21,13681.0,77.1714,77.2104,77.1519,77.1714,13681.0
2024-02-21 12:10:00,79.22,79.26,79.22,79.23,10212.0,77.1812,77.2201,77.1812,77.1909,10212.0
2024-02-21 12:15:00,79.23,79.27,79.22,79.23,8928.0,77.1909,77.2299,77.1812,77.1909,8928.0
2024-02-21 12:20:00,79.23,79.25,79.19,79.21,7401.0,77.1909,77.2104,77.1519,77.1714,7401.0
2024-02-21 12:25:00,79.21,79.22,79.15,79.16,9686.0,77.1714,77.1812,77.113,77.1227,9686.0
2024-02-21 12:30:00,79.16,79.23,79.15,79.22,11333.0,77.1227,77.1909,77.113,77.1812,11333.0
2024-02-21 12:35:00,79.23,79.24,79.19,79.22,6677.0,77.1909,77.2007,77.1519,77.1812,6677.0
2024-02-21 12:40:00,79.21,79.21,79.14,79.15,10578.0,77.1714,77.1714,77.1032,77.113,10578.0
2024-02-21 12:45:00,79.15,79.21,79.14,79.17,8436.0,77.113,77.1714,77.1032,77.1325,8436.0
2024-02-21 12:50:00,79.17,79.25,79.17,79.24,11331.0,77.1325,77.2104,77.1325,77.2007,11331.0
2024-02-21 12:55:00,79.24,79.24,79.19,79.22,8155.0,77.2007,77.2007,77.1519,77.1812,8155.0
2024-02-21 13:00:00,79.22,79.23,79.07,79.09,12915.0,77.1812,77.1909,77.035,77.0545,12915.0
2024-02-21 13:05:00,79.09,79.13,79.07,79.12,8070.0,77.0545,77.0935,77.035,77.0837,8070.0
2024-02-21 13:10:00,79.12,79.12,79.05,79.11,12055.0,77.0837,77.0837,77.0155,77.074,12055.0
2024-02-21 13:15:00,79.11,79.13,79.05,79.08,9644.0,77.074,77.0935,77.0155,77.0448,9644.0
2024-02-21 13:20:00,79.08,79.1,79.03,79.04,8945.0,77.0448,77.0643,76.9961,77.0058,8945.0
2024-02-21 13:25:00,79.04,79.05,79.01,79.05,10011.0,77.0058,77.0155,76.9766,77.0155,10011.0
2024-02-21 13:30:00,79.06,79.06,78.99,78.99,5749.0,77.0253,77.0253,76.9571,76.9571,5749.0
2024-02-21 13:35:00,79.0,79.03,78.97,79.03,17163.0,76.9668,76.9961,76.9376,76.9961,17163.0
2024-02-21 13:40:00,79.04,79.09,79.03,79.03,8630.0,77.0058,77.0545,76.9961,76.9961,8630.0
2024-02-21 13:45:00,79.06,79.13,79.06,79.13,6250.0,77.0253,77.0935,77.0253,77.0935,6250.0
2024-02-21 13:50:00,79.14,79.2,79.14,79.16,8434.0,77.1032,77.1617,77.1032,77.1227,8434.0
2024-02-21 13:55:00,79.17,79.24,79.16,79.18,11249.0,77.1325,77.2007,77.1227,77.1422,11249.0
2024-02-21 14:00:00,79.18,79.22,79.12,79.16,15413.0,77.1422,77.1812,77.0837,77.1227,15413.0
2024-02-21 14:05:00,79.16,79.21,79.16,79.2,6631.0,77.1227,77.1714,77.1227,77.1617,6631.0
2024-02-21 14:10:00,79.2,79.23,79.15,79.15,12690.0,77.1617,77.1909,77.113,77.113,12690.0
2024-02-21 14:15:00,79.14,79.2,79.11,79.14,14325.0,77.1032,77.1617,77.074,77.1032,14325.0
2024-02-21 14:20:00,79.15,79.16,79.11,79.14,11242.0,77.113,77.1227,77.074,77.1032,11242.0
2024-02-21 14:25:00,79.13,79.19,79.08,79.14,15868.0,77.0935,77.1519,77.0448,77.1032,15868.0
2024-02-21 14:30:00,79.14,79.15,79.07,79.1,10953.0,77.1032,77.113,77.035,77.0643,10953.0
2024-02-21 14:35:00,79.1,79.1,79.02,79.02,9268.0,77.0643,77.0643,76.9863,76.9863,9268.0
2024-02-21 14:40:00,79.03,79.1,79.02,79.1,12526.0,76.9961,77.0643,76.9863,77.0643,12526.0
2024-02-21 14:45:00,79.11,79.12,79.03,79.08,10309.0,77.074,77.0837,76.9961,77.0448,10309.0
2024-02-21 14:50:00,79.08,79.1,79.05,79.08,8172.0,77.0448,77.0643,77.0155,77.0448,8172.0
2024-02-21 14:55:00,79.07,79.09,79.05,79.08,14775.0,77.035,77.0545,77.0155,77.0448,14775.0
2024-02-21 15:00:00,79.08,79.09,79.03,79.05,19602.0,77.0448,77.0545,76.9961,77.0155,19602.0
2024-02-21 15:05:00,79.05,79.05,78.97,78.98,12963.0,77.0155,77.0155,76.9376,76.9474,12963.0
2024-02-21 15:10:00,78.99,79.0,78.91,78.95,13923.0,76.9571,76.9668,76.8792,76.9181,13923.0
2024-02-21 15:15:00,78.95,78.95,78.84,78.84,16982.0,76.9181,76.9181,76.811,76.811,16982.0
2024-02-21 15:20:00,78.83,78.83,78.75,78.79,49081.0,76.8012,76.8012,76.7233,76.7622,49081.0
2024-02-21 15:25:00,78.79,78.88,78.79,78.83,17974.0,76.7622,76.8499,76.7622,76.8012,17974.0
2024-02-21 15:30:00,78.84,78.85,78.77,78.84,29854.0,76.811,76.8207,76.7428,76.811,29854.0
2024-02-21 15:35:00,78.84,79.03,78.83,79.03,24262.0,76.811,76.9961,76.8012,76.9961,24262.0
2024-02-21 15:40:00,79.04,79.08,79.02,79.04,21432.0,77.0058,77.0448,76.9863,77.0058,21432.0
2024-02-21 15:45:00,79.03,79.13,78.99,79.13,33747.0,76.9961,77.0935,76.9571,77.0935,33747.0
2024-02-21 15:50:00,79.13,79.24,79.13,79.19,66525.0,77.0935,77.2007,77.0935,77.1519,66525.0
2024-02-21 15:55:00,79.21,79.32,79.15,79.26,173680.0,77.1714,77.2786,77.113,77.2201,173680.0
2024-02-22 09:30:00,79.34,80.18,79.34,79.77,71209.0,77.2981,78.1165,77.2981,77.717,71209.0
2024-02-22 09:35:00,79.76,79.76,79.58,79.58,9941.0,77.7073,77.7073,77.5319,77.5319,9941.0
2024-02-22 09:40:00,79.57,79.65,79.49,79.49,11041.0,77.5222,77.6001,77.4442,77.4442,11041.0
2024-02-22 09:45:00,79.51,79.68,79.42,79.58,10446.0,77.4637,77.6293,77.376,77.5319,10446.0
2024-02-22 09:50:00,79.59,79.7,79.52,79.59,14430.0,77.5417,77.6488,77.4735,77.5417,14430.0
2024-02-22 09:55:00,79.61,79.74,79.52,79.57,29956.0,77.5611,77.6878,77.4735,77.5222,29956.0
2024-02-22 10:00:00,79.56,79.68,79.55,79.65,22179.0,77.5124,77.6293,77.5027,77.6001,22179.0
2024-02-22 10:05:00,79.65,79.65,79.46,79.48,8073.0,77.6001,77.6001,77.415,77.4345,8073.0
2024-02-22 10:10:00,79.48,79.5,79.39,79.4,16925.0,77.4345,77.454,77.3468,77.3565,16925.0
2024-02-22 10:15:00,79.41,79.54,79.4,79.46,12703.0,77.3663,77.4929,77.3565,77.415,12703.0
2024-02-22 10:20:00,79.48,79.48,79.41,79.47,15010.0,77.4345,77.4345,77.3663,77.4247,15010.0
2024-02-22 10:25:00,79.46,79.46,79.36,79.41,14386.0,77.415,77.415,77.3176,77.3663,14386.0
2024-02-22 10:30:00,79.38,79.38,79.28,79.3,11034.0,77.3371,77.3371,77.2396,77.2591,11034.0
2024-02-22 10:35:00,79.31,79.33,79.25,79.26,19682.0,77.2689,77.2883,77.2104,77.2201,19682.0
2024-02-22 10:40:00,79.29,79.32,79.22,79.23,7620.0,77.2494,77.2786,77.1812,77.1909,7620.0
2024-02-22 10:45:00,79.23,79.29,79.21,79.28,7553.0,77.1909,77.2494,77.1714,77.2396,7553.0
2024-02-22 10:50:00,79.28,79.49,79.28,79.45,7999.0,77.2396,77.4442,77.2396,77.4053,7999.0
2024-02-22 10:55:00,79.45,79.51,79.43,79.44,9984.0,77.4053,77.4637,77.3858,77.3955,9984.0
2024-02-22 11:00:00,79.43,79.46,79.39,79.44,17389.0,77.3858,77.415,77.3468,77.3955,17389.0
2024-02-22 11:05:00,79.44,79.45,79.37,79.37,17123.0,77.3955,77.4053,77.3273,77.3273,17123.0
2024-02-22 11:10:00,79.39,79.51,79.39,79.5,9854.0,77.3468,77.4637,77.3468,77.454,9854.0
2024-02-22 11:15:00,79.49,79.52,79.49,79.51,5394.0,77.4442,77.4735,77.4442,77.4637,5394.0
2024-02-22 11:20:00,79.5,79.55,79.48,79.49,9255.0,77.454,77.5027,77.4345,77.4442,9255.0
2024-02-22 11:25:00,79.5,79.54,79.46,79.49,13125.0,77.454,77.4929,77.415,77.4442,13125.0
2024-02-22 11:30:00,79.5,79.51,79.47,79.48,6573.0,77.454,77.4637,77.4247,77.4345,6573.0
2024-02-22 11:35:00,79.49,79.52,79.42,79.42,20299.0,77.4442,77.4735,77.376,77.376,20299.0
2024-02-22 11:40:00,79.42,79.56,79.41,79.52,27330.0,77.376,77.5124,77.3663,77.4735,27330.0
2024-02-22 11:45:00,79.51,79.51,79.38,79.39,12227.0,77.4637,77.4637,77.3371,77.3468,12227.0
2024-02-22 11:50:00,79.38,79.44,79.36,79.44,5330.0,77.3371,77.3955,77.3176,77.3955,5330.0
2024-02-22 11:55:00,79.44,79.48,79.43,79.45,8977.0,77.3955,77.4345,77.3858,77.4053,8977.0
2024-02-22 12:00:00,79.46,79.52,79.43,79.52,6064.0,77.415,77.4735,77.3858,77.4735,6064.0
2024-02-22 12:05:00,79.53,79.54,79.48,79.52,7089.0,77.4832,77.4929,77.4345,77.4735,7089.0
2024-02-22 12:10:00,79.52,79.53,79.48,79.53,26083.0,77.4735,77.4832,77.4345,77.4832,26083.0
2024-02-22 12:15:00,79.53,79.58,79.5,79.58,3659.0,77.4832,77.5319,77.454,77.5319,3659.0
2024-02-22 12:20:00,79.59,79.63,79.56,79.63,8394.0,77.5417,77.5806,77.5124,77.5806,8394.0
2024-02-22 12:25:00,79.63,79.66,79.6,79.6,9780.0,77.5806,77.6098,77.5514,77.5514,9780.0
2024-02-22 12:30:00,79.6,79.62,79.57,79.6,8617.0,77.5514,77.5709,77.5222,77.5514,8617.0
2024-02-22 12:35:00,79.6,79.61,79.59,79.6,6417.0,77.5514,77.5611,77.5417,77.5514,6417.0
2024-02-22 12:40:00,79.6,79.63,79.59,79.62,4278.0,77.5514,77.5806,77.5417,77.5709,4278.0
2024-02-22 12:45:00,79.62,79.65,79.6,79.63,7692.0,77.5709,77.6001,77.5514,77.5806,7692.0
2024-02-22 12:50:00,79.63,79.66,79.6,79.66,7568.0,77.5806,77.6098,77.5514,77.6098,7568.0
2024-02-22 12:55:00,79.66,79.69,79.63,79.64,11554.0,77.6098,77.6391,77.5806,77.5904,11554.0
2024-02-22 13:00:00,79.65,79.67,79.61,79.66,10311.0,77.6001,77.6196,77.5611,77.6098,10311.0
2024-02-22 13:05:00,79.66,79.71,79.64,79.71,5515.0,77.6098,77.6586,77.5904,77.6586,5515.0
2024-02-22 13:10:00,79.71,79.71,79.6,79.61,10940.0,77.6586,77.6586,77.5514,77.5611,10940.0
2024-02-22 13:15:00,79.6,79.66,79.57,79.65,8894.0,77.5514,77.6098,77.5222,77.6001,8894.0
2024-02-22 13:20:00,79.68,79.7,79.65,79.69,6343.0,77.6293,77.6488,77.6001,77.6391,6343.0
2024-02-22 13:25:00,79.72,79.81,79.69,79.81,11768.0,77.6683,77.756,77.6391,77.756,11768.0
2024-02-22 13:30:00,79.81,79.83,79.77,79.78,10091.0,77.756,77.7755,77.717,77.7268,10091.0
2024-02-22 13:35:00,79.78,79.8,79.74,79.74,7523.0,77.7268,77.7462,77.6878,77.6878,7523.0
2024-02-22 13:40:00,79.75,79.79,79.74,79.76,5847.0,77.6975,77.7365,77.6878,77.7073,5847.0
2024-02-22 13:45:00,79.77,79.78,79.7,79.73,7596.0,77.717,77.7268,77.6488,77.678,7596.0
2024-02-22 13:50:00,79.73,79.76,79.71,79.75,9577.0,77.678,77.7073,77.6586,77.6975,9577.0
2024-02-22 13:55:00,79.76,79.79,79.75,79.76,6543.0,77.7073,77.7365,77.6975,77.7073,6543.0
2024-02-22 14:00:00,79.76,79.8,79.74,79.78,8200.0,77.7073,77.7462,77.6878,77.7268,8200.0
2024-02-22 14:05:00,79.78,79.8,79.78,79.79,9854.0,77.7268,77.7462,77.7268,77.7365,9854.0
2024-02-22 14:10:00,79.79,79.86,79.79,79.84,14456.0,77.7365,77.8047,77.7365,77.7852,14456.0
2024-02-22 14:15:00,79.85,79.9,79.85,79.86,13689.0,77.795,77.8437,77.795,77.8047,13689.0
2024-02-22 14:20:00,79.86,79.94,79.86,79.93,10133.0,77.8047,77.8826,77.8047,77.8729,10133.0
2024-02-22 14:25:00,79.93,79.98,79.9,79.91,13770.0,77.8729,77.9216,77.8437,77.8534,13770.0
2024-02-22 14:30:00,79.91,79.91,79.82,79.84,11917.0,77.8534,77.8534,77.7657,77.7852,11917.0
2024-02-22 14:35:00,79.85,79.87,79.83,79.83,10982.0,77.795,77.8144,77.7755,77.7755,10982.0
2024-02-22 14:40:00,79.84,79.84,79.78,79.81,7791.0,77.7852,77.7852,77.7268,77.756,7791.0
2024-02-22 14:45:00,79.81,79.82,79.75,79.78,5627.0,77.756,77.7657,77.6975,77.7268,5627.0
2024-02-22 14:50:00,79.78,79.8,79.75,79.79,9190.0,77.7268,77.7462,77.6975,77.7365,9190.0
2024-02-22 14:55:00,79.79,79.81,79.7,79.73,11776.0,77.7365,77.756,77.6488,77.678,11776.0
2024-02-22 15:00:00,79.72,79.83,79.71,79.83,12853.0,77.6683,77.7755,77.6586,77.7755,12853.0
2024-02-22 15:05:00,79.83,79.86,79.78,79.78,12465.0,77.7755,77.8047,77.7268,77.7268,12465.0
2024-02-22 15:10:00,79.78,79.84,79.77,79.82,10084.0,77.7268,77.7852,77.717,77.7657,10084.0
2024-02-22 15:15:00,79.83,79.83,79.79,79.81,10014.0,77.7755,77.7755,77.7365,77.756,10014.0
2024-02-22 15:20:00,79.82,79.89,79.82,79.88,10733.0,77.7657,77.8339,77.7657,77.8242,10733.0
2024-02-22 15:25:00,79.88,79.88,79.82,79.84,10884.0,77.8242,77.8242,77.7657,77.7852,10884.0
2024-02-22 15:30:00,79.83,79.83,79.75,79.81,17830.0,77.7755,77.7755,77.6975,77.756,17830.0
2024-02-22 15:35:00,79.8,79.84,79.8,79.84,16659.0,77.7462,77.7852,77.7462,77.7852,16659.0
2024-02-22 15:40:00,79.84,79.84,79.76,79.76,26365.0,77.7852,77.7852,77.7073,77.7073,26365.0
2024-02-22 15:45:00,79.76,79.76,79.62,79.63,51088.0,77.7073,77.7073,77.5709,77.5806,51088.0
2024-02-22 15:50:00,79.64,79.7,79.61,79.65,80802.0,77.5904,77.6488,77.5611,77.6001,80802.0
2024-02-22 15:55:00,79.65,79.77,79.61,79.66,132788.0,77.6001,77.717,77.5611,77.6098,132788.0
2024-02-23 09:30:00,79.71,79.9,79.54,79.58,38412.0,77.6586,77.8437,77.4929,77.5319,38412.0
2024-02-23 09:35:00,79.61,79.88,79.54,79.87,10911.0,77.5611,77.8242,77.4929,77.8144,10911.0
2024-02-23 09:40:00,79.86,80.1,79.86,80.04,6840.0,77.8047,78.0385,77.8047,77.9801,6840.0
2024-02-23 09:45:00,80.08,80.21,80.05,80.15,12280.0,78.019,78.1457,77.9898,78.0872,12280.0
2024-02-23 09:50:00,80.15,80.17,80.01,80.15,13632.0,78.0872,78.1067,77.9508,78.0872,13632.0
2024-02-23 09:55:00,80.13,80.23,80.04,80.16,10052.0,78.0678,78.1652,77.9801,78.097,10052.0
2024-02-23 10:00:00,80.18,80.19,80.12,80.14,10340.0,78.1165,78.1262,78.058,78.0775,10340.0
2024-02-23 10:05:00,80.15,80.2,80.11,80.2,4788.0,78.0872,78.136,78.0483,78.136,4788.0
2024-02-23 10:10:00,80.21,80.26,80.18,80.21,14238.0,78.1457,78.1944,78.1165,78.1457,14238.0
2024-02-23 10:15:00,80.21,80.21,80.12,80.18,10973.0,78.1457,78.1457,78.058,78.1165,10973.0
2024-02-23 10:20:00,80.19,80.3,80.19,80.3,8103.0,78.1262,78.2334,78.1262,78.2334,8103.0
2024-02-23 10:25:00,80.32,80.32,80.27,80.31,13290.0,78.2529,78.2529,78.2042,78.2431,13290.0
2024-02-23 10:30:00,80.31,80.43,80.27,80.38,9803.0,78.2431,78.36,78.2042,78.3113,9803.0
2024-02-23 10:35:00,80.35,80.41,80.33,80.41,9072.0,78.2821,78.3405,78.2626,78.3405,9072.0
2024-02-23 10:40:00,80.44,80.52,80.4,80.45,9675.0,78.3698,78.4477,78.3308,78.3795,9675.0
2024-02-23 10:45:00,80.45,80.45,80.39,80.45,6273.0,78.3795,78.3795,78.3211,78.3795,6273.0
2024-02-23 10:50:00,80.45,80.48,80.41,80.45,7267.0,78.3795,78.4087,78.3405,78.3795,7267.0
2024-02-23 10:55:00,80.44,80.55,80.4,80.55,4016.0,78.3698,78.4769,78.3308,78.4769,4016.0
2024-02-23 11:00:00,80.56,80.56,80.46,80.47,12452.0,78.4867,78.4867,78.3893,78.399,12452.0
2024-02-23 11:05:00,80.48,80.54,80.48,80.5,7974.0,78.4087,78.4672,78.4087,78.4282,7974.0
2024-02-23 11:10:00,80.5,80.51,80.43,80.43,5811.0,78.4282,78.438,78.36,78.36,5811.0
2024-02-23 11:15:00,80.43,80.45,80.39,80.45,7684.0,78.36,78.3795,78.3211,78.3795,7684.0
2024-02-23 11:20:00,80.47,80.47,80.34,80.39,12230.0,78.399,78.399,78.2723,78.3211,12230.0
2024-02-23 11:25:00,80.38,80.39,80.35,80.38,5645.0,78.3113,78.3211,78.2821,78.3113,5645.0
2024-02-23 11:30:00,80.37,80.41,80.32,80.33,7496.0,78.3016,78.3405,78.2529,78.2626,7496.0
2024-02-23 11:35:00,80.31,80.41,80.3,80.4,7162.0,78.2431,78.3405,78.2334,78.3308,7162.0
2024-02-23 11:40:00,80.4,80.44,80.39,80.41,9171.0,78.3308,78.3698,78.3211,78.3405,9171.0
2024-02-23 11:45:00,80.42,80.48,80.41,80.47,5039.0,78.3503,78.4087,78.3405,78.399,5039.0
2024-02-23 11:50:00,80.47,80.51,80.43,80.45,10224.0,78.399,78.438,78.36,78.3795,10224.0
2024-02-23 11:55:00,80.46,80.47,80.37,80.4,7669.0,78.3893,78.399,78.3016,78.3308,7669.0
2024-02-23 12:00:00,80.41,80.41,80.35,80.36,5098.0,78.3405,78.3405,78.2821,78.2918,5098.0
2024-02-23 12:05:00,80.35,80.35,80.32,80.32,3950.0,78.2821,78.2821,78.2529,78.2529,3950.0
2024-02-23 12:10:00,80.32,80.35,80.3,80.31,15894.0,78.2529,78.2821,78.2334,78.2431,15894.0
2024-02-23 12:15:00,80.31,80.34,80.26,80.31,8505.0,78.2431,78.2723,78.1944,78.2431,8505.0
2024-02-23 12:20:00,80.32,80.32,80.27,80.29,7812.0,78.2529,78.2529,78.2042,78.2236,7812.0
2024-02-23 12:25:00,80.29,80.31,80.23,80.31,12057.0,78.2236,78.2431,78.1652,78.2431,12057.0
2024-02-23 12:30:00,80.32,80.38,80.28,80.37,7876.0,78.2529,78.3113,78.2139,78.3016,7876.0
2024-02-23 12:35:00,80.37,80.4,80.34,80.38,5457.0,78.3016,78.3308,78.2723,78.3113,5457.0
2024-02-23 12:40:00,80.4,80.43,80.37,80.43,16084.0,78.3308,78.36,78.3016,78.36,16084.0
2024-02-23 12:45:00,80.43,80.43,80.37,80.4,10729.0,78.36,78.36,78.3016,78.3308,10729.0
2024-02-23 12:50:00,80.41,80.41,80.32,80.34,5411.0,78.3405,78.3405,78.2529,78.2723,5411.0
2024-02-23 12:55:00,80.36,80.36,80.31,80.33,5274.0,78.2918,78.2918,78.2431,78.2626,5274.0
2024-02-23 13:00:00,80.32,80.32,80.23,80.25,10283.0,78.2529,78.2529,78.1652,78.1847,10283.0
2024-02-23 13:05:00,80.26,80.26,80.2,80.22,8034.0,78.1944,78.1944,78.136,78.1554,8034.0
2024-02-23 13:10:00,80.22,80.27,80.18,80.18,6606.0,78.1554,78.2042,78.1165,78.1165,6606.0
2024-02-23 13:15:00,80.17,80.19,80.15,80.19,6886.0,78.1067,78.1262,78.0872,78.1262,6886.0
2024-02-23 13:20:00,80.2,80.24,80.2,80.24,4787.0,78.136,78.1749,78.136,78.1749,4787.0
2024-02-23 13:25:00,80.25,80.25,80.19,80.21,7131.0,78.1847,78.1847,78.1262,78.1457,7131.0
2024-02-23 13:30:00,80.21,80.33,80.21,80.31,9862.0,78.1457,78.2626,78.1457,78.2431,9862.0
2024-02-23 13:35:00,80.3,80.33,80.28,80.29,6681.0,78.2334,78.2626,78.2139,78.2236,6681.0
2024-02-23 13:40:00,80.29,80.29,80.18,80.18,7225.0,78.2236,78.2236,78.1165,78.1165,7225.0
2024-02-23 13:45:00,80.17,80.23,80.15,80.23,70227.0,78.1067,78.1652,78.0872,78.1652,70227.0
2024-02-23 13:50:00,80.23,80.29,80.21,80.29,17447.0,78.1652,78.2236,78.1457,78.2236,17447.0
2024-02-23 13:55:00,80.29,80.37,80.27,80.34,10884.0,78.2236,78.3016,78.2042,78.2723,10884.0
2024-02-23 14:00:00,80.35,80.37,80.3,80.36,10224.0,78.2821,78.3016,78.2334,78.2918,10224.0
2024-02-23 14:05:00,80.36,80.42,80.33,80.36,10347.0,78.2918,78.3503,78.2626,78.2918,10347.0
2024-02-23 14:10:00,80.35,80.36,80.31,80.31,12893.0,78.2821,78.2918,78.2431,78.2431,12893.0
2024-02-23 14:15:00,80.31,80.31,80.22,80.23,6787.0,78.2431,78.2431,78.1554,78.1652,6787.0
2024-02-23 14:20:00,80.23,80.26,80.22,80.23,11125.0,78.1652,78.1944,78.1554,78.1652,11125.0
2024-02-23 14:25:00,80.25,80.26,80.2,80.22,19885.0,78.1847,78.1944,78.136,78.1554,19885.0
2024-02-23 14:30:00,80.22,80.22,80.17,80.19,8329.0,78.1554,78.1554,78.1067,78.1262,8329.0
2024-02-23 14:35:00,80.19,80.25,80.19,80.23,7944.0,78.1262,78.1847,78.1262,78.1652,7944.0
2024-02-23 14:40:00,80.23,80.24,80.21,80.23,9368.0,78.1652,78.1749,78.1457,78.1652,9368.0
2024-02-23 14:45:00,80.24,80.27,80.22,80.24,13569.0,78.1749,78.2042,78.1554,78.1749,13569.0
2024-02-23 14:50:00,80.22,80.24,80.19,80.23,10921.0,78.1554,78.1749,78.1262,78.1652,10921.0
2024-02-23 14:55:00,80.24,80.27,80.23,80.26,6979.0,78.1749,78.2042,78.1652,78.1944,6979.0
2024-02-23 15:00:00,80.26,80.29,80.24,80.25,10776.0,78.1944,78.2236,78.1749,78.1847,10776.0
2024-02-23 15:05:00,80.26,80.28,80.23,80.24,13490.0,78.1944,78.2139,78.1652,78.1749,13490.0
2024-02-23 15:10:00,80.24,80.29,80.24,80.29,18422.0,78.1749,78.2236,78.1749,78.2236,18422.0
2024-02-23 15:15:00,80.29,80.37,80.28,80.35,10611.0,78.2236,78.3016,78.2139,78.2821,10611.0
2024-02-23 15:20:00,80.36,80.42,80.33,80.34,18241.0,78.2918,78.3503,78.2626,78.2723,18241.0
2024-02-23 15:25:00,80.36,80.4,80.33,80.34,12279.0,78.2918,78.3308,78.2626,78.2723,12279.0
2024-02-23 15:30:00,80.33,80.41,80.31,80.37,14895.0,78.2626,78.3405,78.2431,78.3016,14895.0
2024-02-23 15:35:00,80.38,80.44,80.38,80.38,17996.0,78.3113,78.3698,78.3113,78.3113,17996.0
2024-02-23 15:40:00,80.39,80.39,80.3,80.33,18913.0,78.3211,78.3211,78.2334,78.2626,18913.0
2024-02-23 15:45:00,80.33,80.5,80.33,80.5,38418.0,78.2626,78.4282,78.2626,78.4282,38418.0
2024-02-23 15:50:00,80.51,80.55,80.36,80.38,68689.0,78.438,78.4769,78.2918,78.3113,68689.0
2024-02-23 15:55:00,80.37,80.45,80.37,80.41,110236.0,78.3016,78.3795,78.3016,78.3405,110236.0
2024-02-26 09:30:00,80.1,80.41,80.07,80.41,41106.0,78.0385,78.3405,78.0093,78.3405,41106.0
2024-02-26 09:35:00,80.47,80.52,80.23,80.26,8226.0,78.399,78.4477,78.1652,78.1944,8226.0
2024-02-26 09:40:00,80.24,80.46,80.24,80.43,9547.0,78.1749,78.3893,78.1749,78.36,9547.0
2024-02-26 09:45:00,80.4,80.53,80.38,80.53,13310.0,78.3308,78.4575,78.3113,78.4575,13310.0
2024-02-26 09:50:00,80.51,80.62,80.46,80.54,19805.0,78.438,78.5451,78.3893,78.4672,19805.0
2024-02-26 09:55:00,80.52,80.61,80.5,80.56,15098.0,78.4477,78.5354,78.4282,78.4867,15098.0
2024-02-26 10:00:00,80.55,80.61,80.35,80.35,14225.0,78.4769,78.5354,78.2821,78.2821,14225.0
2024-02-26 10:05:00,80.33,80.41,80.32,80.37,8810.0,78.2626,78.3405,78.2529,78.3016,8810.0
2024-02-26 10:10:00,80.37,80.41,80.11,80.13,15920.0,78.3016,78.3405,78.0483,78.0678,15920.0
2024-02-26 10:15:00,80.14,80.17,80.03,80.08,16990.0,78.0775,78.1067,77.9703,78.019,16990.0
2024-02-26 10:20:00,80.08,80.11,80.02,80.05,15151.0,78.019,78.0483,77.9606,77.9898,15151.0
2024-02-26 10:25:00,80.05,80.05,79.91,79.91,12561.0,77.9898,77.9898,77.8534,77.8534,12561.0
2024-02-26 10:30:00,79.92,79.98,79.89,79.89,13183.0,77.8632,77.9216,77.8339,77.8339,13183.0
2024-02-26 10:35:00,79.89,79.96,79.86,79.89,11006.0,77.8339,77.9021,77.8047,77.8339,11006.0
2024-02-26 10:40:00,79.9,79.91,79.71,79.73,10734.0,77.8437,77.8534,77.6586,77.678,10734.0
2024-02-26 10:45:00,79.75,79.78,79.67,79.67,11142.0,77.6975,77.7268,77.6196,77.6196,11142.0
2024-02-26 10:50:00,79.66,79.7,79.63,79.7,12290.0,77.6098,77.6488,77.5806,77.6488,12290.0
2024-02-26 10:55:00,79.7,79.72,79.64,79.7,10750.0,77.6488,77.6683,77.5904,77.6488,10750.0
2024-02-26 11:00:00,79.72,79.77,79.71,79.72,10634.0,77.6683,77.717,77.6586,77.6683,10634.0
2024-02-26 11:05:00,79.71,79.71,79.61,79.64,10355.0,77.6586,77.6586,77.5611,77.5904,10355.0
2024-02-26 11:10:00,79.65,79.73,79.65,79.7,9561.0,77.6001,77.678,77.6001,77.6488,9561.0
2024-02-26 11:15:00,79.7,79.84,79.7,79.76,7850.0,77.6488,77.7852,77.6488,77.7073,7850.0
2024-02-26 11:20:00,79.75,79.79,79.72,79.78,11150.0,77.6975,77.7365,77.6683,77.7268,11150.0
2024-02-26 11:25:00,79.78,79.81,79.74,79.8,15810.0,77.7268,77.756,77.6878,77.7462,15810.0
2024-02-26 11:30:00,79.8,79.83,79.76,79.79,10565.0,77.7462,77.7755,77.7073,77.7365,10565.0
2024-02-26 11:35:00,79.79,79.8,79.7,79.74,10542.0,77.7365,77.7462,77.6488,77.6878,10542.0
2024-02-26 11:40:00,79.75,79.8,79.73,79.8,28381.0,77.6975,77.7462,77.678,77.7462,28381.0
2024-02-26 11:45:00,79.8,79.91,79.8,79.91,8676.0,77.7462,77.8534,77.7462,77.8534,8676.0
2024-02-26 11:50:00,79.9,79.94,79.89,79.92,11194.0,77.8437,77.8826,77.8339,77.8632,11194.0
2024-02-26 11:55:00,79.92,79.93,79.88,79.91,10576.0,77.8632,77.8729,77.8242,77.8534,10576.0
2024-02-26 12:00:00,79.89,79.9,79.84,79.86,7148.0,77.8339,77.8437,77.7852,77.8047,7148.0
2024-02-26 12:05:00,79.87,79.92,79.87,79.9,6207.0,77.8144,77.8632,77.8144,77.8437,6207.0
2024-02-26 12:10:00,79.89,79.91,79.86,79.88,5603.0,77.8339,77.8534,77.8047,77.8242,5603.0
2024-02-26 12:15:00,79.88,79.89,79.86,79.87,7366.0,77.8242,77.8339,77.8047,77.8144,7366.0
2024-02-26 12:20:00,79.89,79.91,79.88,79.89,10028.0,77.8339,77.8534,77.8242,77.8339,10028.0
2024-02-26 12:25:00,79.9,79.93,79.89,79.92,11395.0,77.8437,77.8729,77.8339,77.8632,11395.0
2024-02-26 12:30:00,79.91,79.91,79.84,79.88,10265.0,77.8534,77.8534,77.7852,77.8242,10265.0
2024-02-26 12:35:00,79.88,79.89,79.82,79.84,7787.0,77.8242,77.8339,77.7657,77.7852,7787.0
2024-02-26 12:40:00,79.83,79.85,79.81,79.84,8274.0,77.7755,77.795,77.756,77.7852,8274.0
2024-02-26 12:45:00,79.85,79.89,79.85,79.88,6593.0,77.795,77.8339,77.795,77.8242,6593.0
2024-02-26 12:50:00,79.88,79.91,79.85,79.87,15727.0,77.8242,77.8534,77.795,77.8144,15727.0
2024-02-26 12:55:00,79.86,79.88,79.81,79.83,9911.0,77.8047,77.8242,77.756,77.7755,9911.0
2024-02-26 13:00:00,79.84,79.85,79.79,79.81,12009.0,77.7852,77.795,77.7365,77.756,12009.0
2024-02-26 13:05:00,79.81,79.84,79.8,79.81,8683.0,77.756,77.7852,77.7462,77.756,8683.0
2024-02-26 13:10:00,79.81,79.88,79.79,79.87,19592.0,77.756,77.8242,77.7365,77.8144,19592.0
2024-02-26 13:15:00,79.86,79.88,79.8,79.8,10677.0,77.8047,77.8242,77.7462,77.7462,10677.0
2024-02-26 13:20:00,79.8,79.8,79.75,79.76,14542.0,77.7462,77.7462,77.6975,77.7073,14542.0
2024-02-26 13:25:00,79.75,79.75,79.67,79.71,8925.0,77.6975,77.6975,77.6196,77.6586,8925.0
2024-02-26 13:30:00,79.71,79.71,79.67,79.69,16994.0,77.6586,77.6586,77.6196,77.6391,16994.0
2024-02-26 13:35:00,79.7,79.71,79.67,79.69,9374.0,77.6488,77.6586,77.6196,77.6391,9374.0
2024-02-26 13:40:00,79.69,79.71,79.64,79.64,14438.0,77.6391,77.6586,77.5904,77.5904,14438.0
2024-02-26 13:45:00,79.65,79.66,79.62,79.63,11110.0,77.6001,77.6098,77.5709,77.5806,11110.0
2024-02-26 13:50:00,79.63,79.67,79.62,79.64,15175.0,77.5806,77.6196,77.5709,77.5904,15175.0
2024-02-26 13:55:00,79.65,79.68,79.65,79.66,13070.0,77.6001,77.6293,77.6001,77.6098,13070.0
2024-02-26 14:00:00,79.65,79.68,79.63,79.66,39696.0,77.6001,77.6293,77.5806,77.6098,39696.0
2024-02-26 14:05:00,79.66,79.68,79.61,79.61,21927.0,77.6098,77.6293,77.5611,77.5611,21927.0
2024-02-26 14:10:00,79.61,79.66,79.6,79.64,19356.0,77.5611,77.6098,77.5514,77.5904,19356.0
2024-02-26 14:15:00,79.63,79.71,79.6,79.7,23790.0,77.5806,77.6586,77.5514,77.6488,23790.0
2024-02-26 14:20:00,79.72,79.76,79.69,79.76,6583.0,77.6683,77.7073,77.6391,77.7073,6583.0
2024-02-26 14:25:00,79.77,79.79,79.76,79.79,9726.0,77.717,77.7365,77.7073,77.7365,9726.0
2024-02-26 14:30:00,79.79,79.79,79.73,79.75,10174.0,77.7365,77.7365,77.678,77.6975,10174.0
2024-02-26 14:35:00,79.76,79.8,79.75,79.8,17658.0,77.7073,77.7462,77.6975,77.7462,17658.0
2024-02-26 14:40:00,79.8,79.84,79.78,79.81,57250.0,77.7462,77.7852,77.7268,77.756,57250.0
2024-02-26 14:45:00,79.81,79.83,79.76,79.78,10999.0,77.756,77.7755,77.7073,77.7268,10999.0
2024-02-26 14:50:00,79.78,79.82,79.75,79.76,8761.0,77.7268,77.7657,77.6975,77.7073,8761.0
2024-02-26 14:55:00,79.76,79.76,79.73,79.75,7912.0,77.7073,77.7073,77.678,77.6975,7912.0
2024-02-26 15:00:00,79.76,79.83,79.76,79.8,13289.0,77.7073,77.7755,77.7073,77.7462,13289.0
2024-02-26 15:05:00,79.81,79.84,79.8,79.84,6557.0,77.756,77.7852,77.7462,77.7852,6557.0
2024-02-26 15:10:00,79.84,79.86,79.79,79.81,13331.0,77.7852,77.8047,77.7365,77.756,13331.0
2024-02-26 15:15:00,79.81,79.83,79.79,79.83,10646.0,77.756,77.7755,77.7365,77.7755,10646.0
2024-02-26 15:20:00,79.83,79.84,79.79,79.84,11624.0,77.7755,77.7852,77.7365,77.7852,11624.0
2024-02-26 15:25:00,79.84,79.85,79.82,79.84,22669.0,77.7852,77.795,77.7657,77.7852,22669.0
2024-02-26 15:30:00,79.84,79.87,79.8,79.83,23366.0,77.7852,77.8144,77.7462,77.7755,23366.0
2024-02-26 15:35:00,79.82,79.84,79.8,79.84,10678.0,77.7657,77.7852,77.7462,77.7852,10678.0
2024-02-26 15:40:00,79.84,79.89,79.84,79.88,19087.0,77.7852,77.8339,77.7852,77.8242,19087.0
2024-02-26 15:45:00,79.88,79.95,79.85,79.95,46256.0,77.8242,77.8924,77.795,77.8924,46256.0
2024-02-26 15:50:00,79.96,79.97,79.87,79.89,30480.0,77.9021,77.9119,77.8144,77.8339,30480.0
2024-02-26 15:55:00,79.89,79.91,79.69,79.7,113685.0,77.8339,77.8534,77.6391,77.6488,113685.0
2024-02-27 09:30:00,79.57,79.67,79.4,79.64,26407.0,77.5222,77.6196,77.3565,77.5904,26407.0
2024-02-27 09:35:00,79.58,79.74,79.52,79.74,11452.0,77.5319,77.6878,77.4735,77.6878,11452.0
2024-02-27 09:40:00,79.73,79.97,79.67,79.86,6663.0,77.678,77.9119,77.6196,77.8047,6663.0
2024-02-27 09:45:00,79.86,79.92,79.7,79.71,9320.0,77.8047,77.8632,77.6488,77.6586,9320.0
2024-02-27 09:50:00,79.68,79.76,79.62,79.65,10703.0,77.6293,77.7073,77.5709,77.6001,10703.0
2024-02-27 09:55:00,79.66,79.73,79.61,79.64,13236.0,77.6098,77.678,77.5611,77.5904,13236.0
2024-02-27 10:00:00,79.69,79.72,79.64,79.67,15754.0,77.6391,77.6683,77.5904,77.6196,15754.0
2024-02-27 10:05:00,79.66,79.66,79.56,79.57,13650.0,77.6098,77.6098,77.5124,77.5222,13650.0
2024-02-27 10:10:00,79.57,79.6,79.51,79.53,14661.0,77.5222,77.5514,77.4637,77.4832,14661.0
2024-02-27 10:15:00,79.53,79.63,79.52,79.61,14542.0,77.4832,77.5806,77.4735,77.5611,14542.0
2024-02-27 10:20:00,79.62,79.79,79.62,79.75,10313.0,77.5709,77.7365,77.5709,77.6975,10313.0
2024-02-27 10:25:00,79.74,79.87,79.73,79.87,7515.0,77.6878,77.8144,77.678,77.8144,7515.0
2024-02-27 10:30:00,79.88,79.88,79.79,79.8,7892.0,77.8242,77.8242,77.7365,77.7462,7892.0
2024-02-27 10:35:00,79.81,79.83,79.7,79.77,11360.0,77.756,77.7755,77.6488,77.717,11360.0
2024-02-27 10:40:00,79.77,79.89,79.77,79.87,9243.0,77.717,77.8339,77.717,77.8144,9243.0
2024-02-27 10:45:00,79.88,79.92,79.83,79.84,10766.0,77.8242,77.8632,77.7755,77.7852,10766.0
2024-02-27 10:50:00,79.85,79.9,79.82,79.84,7087.0,77.795,77.8437,77.7657,77.7852,7087.0
2024-02-27 10:55:00,79.84,79.9,79.84,79.88,7281.0,77.7852,77.8437,77.7852,77.8242,7281.0
2024-02-27 11:00:00,79.89,79.98,79.88,79.94,10377.0,77.8339,77.9216,77.8242,77.8826,10377.0
2024-02-27 11:05:00,79.97,80.0,79.95,79.99,6598.0,77.9119,77.9411,77.8924,77.9314,6598.0
2024-02-27 11:10:00,79.99,80.02,79.96,80.02,7934.0,77.9314,77.9606,77.9021,77.9606,7934.0
2024-02-27 11:15:00,80.01,80.04,79.99,80.02,8970.0,77.9508,77.9801,77.9314,77.9606,8970.0
2024-02-27 11:20:00,80.02,80.02,79.98,79.99,11162.0,77.9606,77.9606,77.9216,77.9314,11162.0
2024-02-27 11:25:00,79.98,80.02,79.94,80.02,13745.0,77.9216,77.9606,77.8826,77.9606,13745.0
2024-02-27 11:30:00,80.02,80.04,79.99,79.99,6818.0,77.9606,77.9801,77.9314,77.9314,6818.0
2024-02-27 11:35:00,79.99,79.99,79.91,79.95,11555.0,77.9314,77.9314,77.8534,77.8924,11555.0
2024-02-27 11:40:00,79.95,80.04,79.95,80.04,7967.0,77.8924,77.9801,77.8924,77.9801,7967.0
2024-02-27 11:45:00,80.04,80.05,80.03,80.05,5429.0,77.9801,77.9898,77.9703,77.9898,5429.0
2024-02-27 11:50:00,80.04,80.07,80.03,80.06,10192.0,77.9801,78.0093,77.9703,77.9996,10192.0
2024-02-27 11:55:00,80.06,80.06,80.01,80.05,8935.0,77.9996,77.9996,77.9508,77.9898,8935.0
2024-02-27 12:00:00,80.05,80.1,80.04,80.05,16629.0,77.9898,78.0385,77.9801,77.9898,16629.0
2024-02-27 12:05:00,80.05,80.07,80.05,80.06,6739.0,77.9898,78.0093,77.9898,77.9996,6739.0
2024-02-27 12:10:00,80.06,80.08,80.03,80.07,8218.0,77.9996,78.019,77.9703,78.0093,8218.0
2024-02-27 12:15:00,80.07,80.14,80.05,80.14,9128.0,78.0093,78.0775,77.9898,78.0775,9128.0
2024-02-27 12:20:00,80.14,80.14,80.11,80.13,5556.0,78.0775,78.0775,78.0483,78.0678,5556.0
2024-02-27 12:25:00,80.13,80.14,80.12,80.13,8748.0,78.0678,78.0775,78.058,78.0678,8748.0
2024-02-27 12:30:00,80.12,80.19,80.11,80.16,6594.0,78.058,78.1262,78.0483,78.097,6594.0
2024-02-27 12:35:00,80.15,80.18,80.13,80.16,11003.0,78.0872,78.1165,78.0678,78.097,11003.0
2024-02-27 12:40:00,80.17,80.18,80.14,80.15,9082.0,78.1067,78.1165,78.0775,78.0872,9082.0
2024-02-27 12:45:00,80.15,80.17,80.13,80.15,10209.0,78.0872,78.1067,78.0678,78.0872,10209.0
2024-02-27 12:50:00,80.15,80.15,80.11,80.15,12208.0,78.0872,78.0872,78.0483,78.0872,12208.0
2024-02-27 12:55:00,80.16,80.18,80.12,80.12,7914.0,78.097,78.1165,78.058,78.058,7914.0
2024-02-27 13:00:00,80.12,80.14,80.09,80.14,15317.0,78.058,78.0775,78.0288,78.0775,15317.0
2024-02-27 13:05:00,80.13,80.13,80.08,80.1,10319.0,78.0678,78.0678,78.019,78.0385,10319.0
2024-02-27 13:10:00,80.11,80.15,80.08,80.11,23766.0,78.0483,78.0872,78.019,78.0483,23766.0
2024-02-27 13:15:00,80.12,80.14,80.07,80.12,9481.0,78.058,78.0775,78.0093,78.058,9481.0
2024-02-27 13:20:00,80.12,80.15,80.11,80.14,10463.0,78.058,78.0872,78.0483,78.0775,10463.0
2024-02-27 13:25:00,80.15,80.16,80.08,80.09,9314.0,78.0872,78.097,78.019,78.0288,9314.0
2024-02-27 13:30:00,80.09,80.1,80.06,80.08,6899.0,78.0288,78.0385,77.9996,78.019,6899.0
2024-02-27 13:35:00,80.08,80.09,80.04,80.09,6197.0,78.019,78.0288,77.9801,78.0288,6197.0
2024-02-27 13:40:00,80.09,80.13,80.08,80.12,6853.0,78.0288,78.0678,78.019,78.058,6853.0
2024-02-27 13:45:00,80.12,80.13,80.08,80.13,10167.0,78.058,78.0678,78.019,78.0678,10167.0
2024-02-27 13:50:00,80.13,80.15,80.1,80.1,11519.0,78.0678,78.0872,78.0385,78.0385,11519.0
2024-02-27 13:55:00,80.1,80.12,80.08,80.11,16501.0,78.0385,78.058,78.019,78.0483,16501.0
2024-02-27 14:00:00,80.1,80.11,80.03,80.03,17136.0,78.0385,78.0483,77.9703,77.9703,17136.0
2024-02-27 14:05:00,80.04,80.06,80.01,80.05,11657.0,77.9801,77.9996,77.9508,77.9898,11657.0
2024-02-27 14:10:00,80.05,80.05,80.03,80.03,11714.0,77.9898,77.9898,77.9703,77.9703,11714.0
2024-02-27 14:15:00,80.04,80.07,80.04,80.06,16276.0,77.9801,78.0093,77.9801,77.9996,16276.0
2024-02-27 14:20:00,80.05,80.05,80.01,80.04,7701.0,77.9898,77.9898,77.9508,77.9801,7701.0
2024-02-27 14:25:00,80.05,80.05,80.01,80.02,10749.0,77.9898,77.9898,77.9508,77.9606,10749.0
2024-02-27 14:30:00,80.02,80.05,80.01,80.01,8129.0,77.9606,77.9898,77.9508,77.9508,8129.0
2024-02-27 14:35:00,80.02,80.05,80.01,80.04,7417.0,77.9606,77.9898,77.9508,77.9801,7417.0
2024-02-27 14:40:00,80.05,80.05,80.02,80.04,8504.0,77.9898,77.9898,77.9606,77.9801,8504.0
2024-02-27 14:45:00,80.04,80.07,80.02,80.03,9175.0,77.9801,78.0093,77.9606,77.9703,9175.0
2024-02-27 14:50:00,80.02,80.04,79.98,80.04,9142.0,77.9606,77.9801,77.9216,77.9801,9142.0
2024-02-27 14:55:00,80.04,80.06,80.03,80.06,7267.0,77.9801,77.9996,77.9703,77.9996,7267.0
2024-02-27 15:00:00,80.05,80.13,80.04,80.13,11750.0,77.9898,78.0678,77.9801,78.0678,11750.0
2024-02-27 15:05:00,80.13,80.16,80.11,80.12,10893.0,78.0678,78.097,78.0483,78.058,10893.0
2024-02-27 15:10:00,80.12,80.14,80.1,80.14,14265.0,78.058,78.0775,78.0385,78.0775,14265.0
2024-02-27 15:15:00,80.15,80.18,80.14,80.16,13369.0,78.0872,78.1165,78.0775,78.097,13369.0
2024-02-27 15:20:00,80.17,80.25,80.16,80.24,11219.0,78.1067,78.1847,78.097,78.1749,11219.0
2024-02-27 15:25:00,80.24,80.24,80.2,80.2,11353.0,78.1749,78.1749,78.136,78.136,11353.0
2024-02-27 15:30:00,80.2,80.24,80.15,80.24,17169.0,78.136,78.1749,78.0872,78.1749,17169.0
2024-02-27 15:35:00,80.24,80.24,80.17,80.17,15370.0,78.1749,78.1749,78.1067,78.1067,15370.0
2024-02-27 15:40:00,80.17,80.24,80.16,80.23,15564.0,78.1067,78.1749,78.097,78.1652,15564.0
2024-02-27 15:45:00,80.22,80.26,80.2,80.25,20843.0,78.1554,78.1944,78.136,78.1847,20843.0
2024-02-27 15:50:00,80.26,80.27,80.2,80.25,36758.0,78.1944,78.2042,78.136,78.1847,36758.0
2024-02-27 15:55:00,80.25,80.3,80.2,80.2,117130.0,78.1847,78.2334,78.136,78.136,117130.0
2024-02-28 09:30:00,80.2,80.35,80.06,80.34,47470.0,78.136,78.2821,77.9996,78.2723,47470.0
2024-02-28 09:35:00,80.34,80.51,80.3,80.48,9895.0,78.2723,78.438,78.2334,78.4087,9895.0
2024-02-28 09:40:00,80.53,80.61,80.5,80.61,8116.0,78.4575,78.5354,78.4282,78.5354,8116.0
2024-02-28 09:45:00,80.61,80.81,80.59,80.66,13022.0,78.5354,78.7303,78.5159,78.5841,13022.0
2024-02-28 09:50:00,80.67,80.73,80.52,80.57,9549.0,78.5939,78.6523,78.4477,78.4964,9549.0
2024-02-28 09:55:00,80.57,80.58,80.49,80.55,10365.0,78.4964,78.5062,78.4185,78.4769,10365.0
2024-02-28 10:00:00,80.56,80.58,80.46,80.54,8827.0,78.4867,78.5062,78.3893,78.4672,8827.0
2024-02-28 10:05:00,80.6,80.64,80.55,80.56,4476.0,78.5257,78.5646,78.4769,78.4867,4476.0
2024-02-28 10:10:00,80.58,80.61,80.52,80.61,5948.0,78.5062,78.5354,78.4477,78.5354,5948.0
2024-02-28 10:15:00,80.61,80.65,80.59,80.62,4262.0,78.5354,78.5744,78.5159,78.5451,4262.0
2024-02-28 10:20:00,80.64,80.68,80.62,80.66,6151.0,78.5646,78.6036,78.5451,78.5841,6151.0
2024-02-28 10:25:00,80.68,80.77,80.66,80.77,10461.0,78.6036,78.6913,78.5841,78.6913,10461.0
2024-02-28 10:30:00,80.78,80.86,80.74,80.86,8432.0,78.701,78.779,78.6621,78.779,8432.0
2024-02-28 10:35:00,80.85,80.88,80.79,80.82,6747.0,78.7692,78.7985,78.7108,78.74,6747.0
2024-02-28 10:40:00,80.82,80.82,80.77,80.78,8273.0,78.74,78.74,78.6913,78.701,8273.0
2024-02-28 10:45:00,80.78,80.88,80.78,80.88,10039.0,78.701,78.7985,78.701,78.7985,10039.0
2024-02-28 10:50:00,80.88,80.93,80.87,80.93,13601.0,78.7985,78.8472,78.7887,78.8472,13601.0
2024-02-28 10:55:00,80.93,80.97,80.89,80.95,10133.0,78.8472,78.8861,78.8082,78.8667,10133.0
2024-02-28 11:00:00,80.96,80.97,80.89,80.95,6488.0,78.8764,78.8861,78.8082,78.8667,6488.0
2024-02-28 11:05:00,80.95,80.97,80.92,80.93,10372.0,78.8667,78.8861,78.8374,78.8472,10372.0
2024-02-28 11:10:00,80.94,80.94,80.85,80.88,4890.0,78.8569,78.8569,78.7692,78.7985,4890.0
2024-02-28 11:15:00,80.88,80.89,80.82,80.84,13274.0,78.7985,78.8082,78.74,78.7595,13274.0
2024-02-28 11:20:00,80.84,80.84,80.74,80.75,8336.0,78.7595,78.7595,78.6621,78.6718,8336.0
2024-02-28 11:25:00,80.76,80.79,80.73,80.77,14538.0,78.6815,78.7108,78.6523,78.6913,14538.0
2024-02-28 11:30:00,80.78,80.79,80.71,80.76,10697.0,78.701,78.7108,78.6328,78.6815,10697.0
2024-02-28 11:35:00,80.75,80.78,80.67,80.68,14543.0,78.6718,78.701,78.5939,78.6036,14543.0
2024-02-28 11:40:00,80.68,80.71,80.64,80.67,15700.0,78.6036,78.6328,78.5646,78.5939,15700.0
2024-02-28 11:45:00,80.67,80.76,80.67,80.74,13638.0,78.5939,78.6815,78.5939,78.6621,13638.0
2024-02-28 11:50:00,80.74,80.75,80.65,80.65,18101.0,78.6621,78.6718,78.5744,78.5744,18101.0
2024-02-28 11:55:00,80.65,80.7,80.61,80.64,19863.0,78.5744,78.6231,78.5354,78.5646,19863.0
2024-02-28 12:00:00,80.64,80.66,80.59,80.59,16567.0,78.5646,78.5841,78.5159,78.5159,16567.0
2024-02-28 12:05:00,80.6,80.67,80.6,80.62,8670.0,78.5257,78.5939,78.5257,78.5451,8670.0
2024-02-28 12:10:00,80.63,80.68,80.6,80.6,9017.0,78.5549,78.6036,78.5257,78.5257,9017.0
2024-02-28 12:15:00,80.6,80.6,80.44,80.44,9907.0,78.5257,78.5257,78.3698,78.3698,9907.0
2024-02-28 12:20:00,80.45,80.47,80.43,80.47,10715.0,78.3795,78.399,78.36,78.399,10715.0
2024-02-28 12:25:00,80.47,80.56,80.45,80.56,13596.0,78.399,78.4867,78.3795,78.4867,13596.0
2024-02-28 12:30:00,80.56,80.57,80.54,80.57,7204.0,78.4867,78.4964,78.4672,78.4964,7204.0
2024-02-28 12:35:00,80.57,80.59,80.56,80.59,6963.0,78.4964,78.5159,78.4867,78.5159,6963.0
2024-02-28 12:40:00,80.58,80.61,80.54,80.61,10192.0,78.5062,78.5354,78.4672,78.5354,10192.0
2024-02-28 12:45:00,80.6,80.61,80.57,80.59,7581.0,78.5257,78.5354,78.4964,78.5159,7581.0
2024-02-28 12:50:00,80.59,80.6,80.57,80.58,8031.0,78.5159,78.5257,78.4964,78.5062,8031.0
2024-02-28 12:55:00,80.57,80.58,80.56,80.58,4348.0,78.4964,78.5062,78.4867,78.5062,4348.0
2024-02-28 13:00:00,80.59,80.61,80.57,80.58,6829.0,78.5159,78.5354,78.4964,78.5062,6829.0
2024-02-28 13:05:00,80.58,80.62,80.55,80.62,6341.0,78.5062,78.5451,78.4769,78.5451,6341.0
2024-02-28 13:10:00,80.61,80.61,80.57,80.6,7686.0,78.5354,78.5354,78.4964,78.5257,7686.0
2024-02-28 13:15:00,80.62,80.63,80.59,80.62,6303.0,78.5451,78.5549,78.5159,78.5451,6303.0
2024-02-28 13:20:00,80.63,80.67,80.62,80.66,6239.0,78.5549,78.5939,78.5451,78.5841,6239.0
2024-02-28 13:25:00,80.67,80.68,80.65,80.66,3114.0,78.5939,78.6036,78.5744,78.5841,3114.0
2024-02-28 13:30:00,80.67,80.7,80.62,80.66,9459.0,78.5939,78.6231,78.5451,78.5841,9459.0
2024-02-28 13:35:00,80.66,80.71,80.64,80.71,5322.0,78.5841,78.6328,78.5646,78.6328,5322.0
2024-02-28 13:40:00,80.7,80.7,80.67,80.67,6163.0,78.6231,78.6231,78.5939,78.5939,6163.0
2024-02-28 13:45:00,80.67,80.69,80.64,80.66,11630.0,78.5939,78.6133,78.5646,78.5841,11630.0
2024-02-28 13:50:00,80.67,80.72,80.66,80.71,6599.0,78.5939,78.6426,78.5841,78.6328,6599.0
2024-02-28 13:55:00,80.7,80.71,80.68,80.68,4730.0,78.6231,78.6328,78.6036,78.6036,4730.0
2024-02-28 14:00:00,80.69,80.72,80.66,80.7,10289.0,78.6133,78.6426,78.5841,78.6231,10289.0
2024-02-28 14:05:00,80.7,80.7,80.61,80.62,9570.0,78.6231,78.6231,78.5354,78.5451,9570.0
2024-02-28 14:10:00,80.62,80.62,80.55,80.56,10708.0,78.5451,78.5451,78.4769,78.4867,10708.0
2024-02-28 14:15:00,80.57,80.71,80.55,80.7,10986.0,78.4964,78.6328,78.4769,78.6231,10986.0
2024-02-28 14:20:00,80.7,80.74,80.66,80.67,7734.0,78.6231,78.6621,78.5841,78.5939,7734.0
2024-02-28 14:25:00,80.68,80.71,80.65,80.65,9894.0,78.6036,78.6328,78.5744,78.5744,9894.0
2024-02-28 14:30:00,80.65,80.67,80.64,80.65,8190.0,78.5744,78.5939,78.5646,78.5744,8190.0
2024-02-28 14:35:00,80.65,80.71,80.63,80.7,9506.0,78.5744,78.6328,78.5549,78.6231,9506.0
2024-02-28 14:40:00,80.7,80.7,80.64,80.65,6640.0,78.6231,78.6231,78.5646,78.5744,6640.0
2024-02-28 14:45:00,80.66,80.69,80.63,80.64,9321.0,78.5841,78.6133,78.5549,78.5646,9321.0
2024-02-28 14:50:00,80.64,80.66,80.6,80.66,9907.0,78.5646,78.5841,78.5257,78.5841,9907.0
2024-02-28 14:55:00,80.66,80.67,80.63,80.66,8244.0,78.5841,78.5939,78.5549,78.5841,8244.0
2024-02-28 15:00:00,80.67,80.73,80.67,80.67,12783.0,78.5939,78.6523,78.5939,78.5939,12783.0
2024-02-28 15:05:00,80.67,80.67,80.57,80.59,9014.0,78.5939,78.5939,78.4964,78.5159,9014.0
2024-02-28 15:10:00,80.59,80.61,80.56,80.56,9457.0,78.5159,78.5354,78.4867,78.4867,9457.0
2024-02-28 15:15:00,80.54,80.6,80.53,80.57,12324.0,78.4672,78.5257,78.4575,78.4964,12324.0
2024-02-28 15:20:00,80.57,80.61,80.53,80.53,15157.0,78.4964,78.5354,78.4575,78.4575,15157.0
2024-02-28 15:25:00,80.54,80.54,80.5,80.52,17273.0,78.4672,78.4672,78.4282,78.4477,17273.0
2024-02-28 15:30:00,80.52,80.6,80.51,80.56,31983.0,78.4477,78.5257,78.438,78.4867,31983.0
2024-02-28 15:35:00,80.56,80.61,80.54,80.61,20988.0,78.4867,78.5354,78.4672,78.5354,20988.0
2024-02-28 15:40:00,80.6,80.62,80.51,80.52,18079.0,78.5257,78.5451,78.438,78.4477,18079.0
2024-02-28 15:45:00,80.52,80.52,80.4,80.49,38486.0,78.4477,78.4477,78.3308,78.4185,38486.0
2024-02-28 15:50:00,80.48,80.49,80.34,80.36,45730.0,78.4087,78.4185,78.2723,78.2918,45730.0
2024-02-28 15:55:00,80.37,80.6,80.35,80.58,119694.0,78.3016,78.5257,78.2821,78.5062,119694.0
2024-02-29 09:30:00,80.97,81.18,80.67,81.18,59511.0,78.8861,79.0907,78.5939,79.0907,59511.0
2024-02-29 09:35:00,81.21,81.26,81.08,81.17,19822.0,79.12,79.1687,78.9933,79.081,19822.0
2024-02-29 09:40:00,81.16,81.23,80.92,80.92,16836.0,79.0712,79.1394,78.8374,78.8374,16836.0
2024-02-29 09:45:00,80.94,81.01,80.84,80.85,10625.0,78.8569,78.9251,78.7595,78.7692,10625.0
2024-02-29 09:50:00,80.85,80.88,80.74,80.76,8735.0,78.7692,78.7985,78.6621,78.6815,8735.0
2024-02-29 09:55:00,80.75,80.84,80.66,80.84,16449.0,78.6718,78.7595,78.5841,78.7595,16449.0
2024-02-29 10:00:00,80.87,80.94,80.65,80.66,15097.0,78.7887,78.8569,78.5744,78.5841,15097.0
2024-02-29 10:05:00,80.66,80.69,80.59,80.69,10863.0,78.5841,78.6133,78.5159,78.6133,10863.0
2024-02-29 10:10:00,80.67,80.71,80.59,80.65,29864.0,78.5939,78.6328,78.5159,78.5744,29864.0
2024-02-29 10:15:00,80.65,80.73,80.65,80.67,30506.0,78.5744,78.6523,78.5744,78.5939,30506.0
2024-02-29 10:20:00,80.68,80.69,80.6,80.66,9129.0,78.6036,78.6133,78.5257,78.5841,9129.0
2024-02-29 10:25:00,80.66,80.69,80.49,80.49,16132.0,78.5841,78.6133,78.4185,78.4185,16132.0
2024-02-29 10:30:00,80.49,80.54,80.46,80.46,12527.0,78.4185,78.4672,78.3893,78.3893,12527.0
2024-02-29 10:35:00,80.45,80.46,80.38,80.45,15052.0,78.3795,78.3893,78.3113,78.3795,15052.0
2024-02-29 10:40:00,80.44,80.46,80.41,80.44,9321.0,78.3698,78.3893,78.3405,78.3698,9321.0
2024-02-29 10:45:00,80.44,80.49,80.38,80.49,7172.0,78.3698,78.4185,78.3113,78.4185,7172.0
2024-02-29 10:50:00,80.5,80.55,80.47,80.48,14186.0,78.4282,78.4769,78.399,78.4087,14186.0
2024-02-29 10:55:00,80.47,80.62,80.47,80.61,11376.0,78.399,78.5451,78.399,78.5354,11376.0
2024-02-29 11:00:00,80.62,80.63,80.53,80.55,8717.0,78.5451,78.5549,78.4575,78.4769,8717.0
2024-02-29 11:05:00,80.55,80.59,80.52,80.59,8681.0,78.4769,78.5159,78.4477,78.5159,8681.0
2024-02-29 11:10:00,80.6,80.62,80.59,80.61,7530.0,78.5257,78.5451,78.5159,78.5354,7530.0
2024-02-29 11:15:00,80.59,80.65,80.59,80.65,8050.0,78.5159,78.5744,78.5159,78.5744,8050.0
2024-02-29 11:20:00,80.65,80.68,80.61,80.63,10624.0,78.5744,78.6036,78.5354,78.5549,10624.0
2024-02-29 11:25:00,80.64,80.67,80.59,80.59,8224.0,78.5646,78.5939,78.5159,78.5159,8224.0
2024-02-29 11:30:00,80.59,80.59,80.48,80.48,6640.0,78.5159,78.5159,78.4087,78.4087,6640.0
2024-02-29 11:35:00,80.48,80.52,80.37,80.37,14254.0,78.4087,78.4477,78.3016,78.3016,14254.0
2024-02-29 11:40:00,80.37,80.44,80.34,80.43,12584.0,78.3016,78.3698,78.2723,78.36,12584.0
2024-02-29 11:45:00,80.43,80.45,80.37,80.43,12512.0,78.36,78.3795,78.3016,78.36,12512.0
2024-02-29 11:50:00,80.44,80.47,80.43,80.47,10145.0,78.3698,78.399,78.36,78.399,10145.0
2024-02-29 11:55:00,80.48,80.51,80.41,80.42,9573.0,78.4087,78.438,78.3405,78.3503,9573.0
2024-02-29 12:00:00,80.42,80.45,80.38,80.45,13121.0,78.3503,78.3795,78.3113,78.3795,13121.0
2024-02-29 12:05:00,80.44,80.44,80.38,80.44,8318.0,78.3698,78.3698,78.3113,78.3698,8318.0
2024-02-29 12:10:00,80.43,80.5,80.43,80.48,9371.0,78.36,78.4282,78.36,78.4087,9371.0
2024-02-29 12:15:00,80.48,80.53,80.47,80.53,9064.0,78.4087,78.4575,78.399,78.4575,9064.0
2024-02-29 12:20:00,80.53,80.56,80.52,80.54,10777.0,78.4575,78.4867,78.4477,78.4672,10777.0
2024-02-29 12:25:00,80.55,80.56,80.49,80.51,17188.0,78.4769,78.4867,78.4185,78.438,17188.0
2024-02-29 12:30:00,80.5,80.58,80.49,80.52,12882.0,78.4282,78.5062,78.4185,78.4477,12882.0
2024-02-29 12:35:00,80.54,80.63,80.53,80.59,11565.0,78.4672,78.5549,78.4575,78.5159,11565.0
2024-02-29 12:40:00,80.59,80.62,80.56,80.6,10785.0,78.5159,78.5451,78.4867,78.5257,10785.0
2024-02-29 12:45:00,80.61,80.65,80.59,80.63,10764.0,78.5354,78.5744,78.5159,78.5549,10764.0
2024-02-29 12:50:00,80.64,80.68,80.63,80.68,7584.0,78.5646,78.6036,78.5549,78.6036,7584.0
2024-02-29 12:55:00,80.66,80.66,80.6,80.62,12248.0,78.5841,78.5841,78.5257,78.5451,12248.0
2024-02-29 13:00:00,80.62,80.64,80.59,80.59,8930.0,78.5451,78.5646,78.5159,78.5159,8930.0
2024-02-29 13:05:00,80.59,80.84,80.59,80.69,48040.0,78.5159,78.7595,78.5159,78.6133,48040.0
2024-02-29 13:10:00,80.69,80.7,80.66,80.67,7948.0,78.6133,78.6231,78.5841,78.5939,7948.0
2024-02-29 13:15:00,80.67,80.71,80.66,80.68,8091.0,78.5939,78.6328,78.5841,78.6036,8091.0
2024-02-29 13:20:00,80.69,80.7,80.61,80.63,9778.0,78.6133,78.6231,78.5354,78.5549,9778.0
2024-02-29 13:25:00,80.64,80.68,80.62,80.64,18349.0,78.5646,78.6036,78.5451,78.5646,18349.0
2024-02-29 13:30:00,80.64,80.75,80.63,80.72,19823.0,78.5646,78.6718,78.5549,78.6426,19823.0
2024-02-29 13:35:00,80.71,80.72,80.67,80.67,8714.0,78.6328,78.6426,78.5939,78.5939,8714.0
2024-02-29 13:40:00,80.69,80.69,80.6,80.63,11636.0,78.6133,78.6133,78.5257,78.5549,11636.0
2024-02-29 13:45:00,80.63,80.64,80.55,80.56,14285.0,78.5549,78.5646,78.4769,78.4867,14285.0
2024-02-29 13:50:00,80.56,80.61,80.55,80.59,12992.0,78.4867,78.5354,78.4769,78.5159,12992.0
2024-02-29 13:55:00,80.61,80.61,80.52,80.56,9256.0,78.5354,78.5354,78.4477,78.4867,9256.0
2024-02-29 14:00:00,80.56,80.58,80.49,80.5,22877.0,78.4867,78.5062,78.4185,78.4282,22877.0
2024-02-29 14:05:00,80.51,80.51,80.41,80.41,15617.0,78.438,78.438,78.3405,78.3405,15617.0
2024-02-29 14:10:00,80.41,80.48,80.41,80.48,11613.0,78.3405,78.4087,78.3405,78.4087,11613.0
2024-02-29 14:15:00,80.48,80.53,80.47,80.48,13990.0,78.4087,78.4575,78.399,78.4087,13990.0
2024-02-29 14:20:00,80.48,80.51,80.44,80.45,12031.0,78.4087,78.438,78.3698,78.3795,12031.0
2024-02-29 14:25:00,80.45,80.46,80.4,80.43,13257.0,78.3795,78.3893,78.3308,78.36,13257.0
2024-02-29 14:30:00,80.44,80.44,80.38,80.4,15827.0,78.3698,78.3698,78.3113,78.3308,15827.0
2024-02-29 14:35:00,80.4,80.44,80.37,80.39,12177.0,78.3308,78.3698,78.3016,78.3211,12177.0
2024-02-29 14:40:00,80.4,80.43,80.37,80.38,12828.0,78.3308,78.36,78.3016,78.3113,12828.0
2024-02-29 14:45:00,80.37,80.43,80.36,80.4,8992.0,78.3016,78.36,78.2918,78.3308,8992.0
2024-02-29 14:50:00,80.4,80.46,80.39,80.45,11406.0,78.3308,78.3893,78.3211,78.3795,11406.0
2024-02-29 14:55:00,80.45,80.48,80.44,80.47,11339.0,78.3795,78.4087,78.3698,78.399,11339.0
2024-02-29 15:00:00,80.47,80.53,80.47,80.52,9010.0,78.399,78.4575,78.399,78.4477,9010.0
2024-02-29 15:05:00,80.53,80.56,80.47,80.5,12968.0,78.4575,78.4867,78.399,78.4282,12968.0
2024-02-29 15:10:00,80.5,80.52,80.48,80.52,9010.0,78.4282,78.4477,78.4087,78.4477,9010.0
2024-02-29 15:15:00,80.52,80.56,80.52,80.56,13235.0,78.4477,78.4867,78.4477,78.4867,13235.0
2024-02-29 15:20:00,80.56,80.58,80.5,80.5,17159.0,78.4867,78.5062,78.4282,78.4282,17159.0
2024-02-29 15:25:00,80.51,80.59,80.5,80.59,13425.0,78.438,78.5159,78.4282,78.5159,13425.0
2024-02-29 15:30:00,80.59,80.66,80.58,80.59,17781.0,78.5159,78.5841,78.5062,78.5159,17781.0
2024-02-29 15:35:00,80.59,80.72,80.57,80.72,26985.0,78.5159,78.6426,78.4964,78.6426,26985.0
2024-02-29 15:40:00,80.72,80.81,80.72,80.79,19446.0,78.6426,78.7303,78.6426,78.7108,19446.0
2024-02-29 15:45:00,80.79,80.85,80.78,80.83,40336.0,78.7108,78.7692,78.701,78.7497,40336.0
2024-02-29 15:50:00,80.84,80.85,80.68,80.7,94043.0,78.7595,78.7692,78.6036,78.6231,94043.0
2024-02-29 15:55:00,80.71,80.82,80.68,80.68,251132.0,78.6328,78.74,78.6036,78.6036,251132.0
2024-03-01 09:30:00,80.56,80.74,80.47,80.64,60065.0,78.4867,78.6621,78.399,78.5646,60065.0
2024-03-01 09:35:00,80.67,80.75,80.47,80.49,9269.0,78.5939,78.6718,78.399,78.4185,9269.0
2024-03-01 09:40:00,80.47,80.47,80.31,80.37,13922.0,78.399,78.399,78.2431,78.3016,13922.0
2024-03-01 09:45:00,80.36,80.45,80.31,80.31,11892.0,78.2918,78.3795,78.2431,78.2431,11892.0
2024-03-01 09:50:00,80.29,80.3,80.15,80.16,13836.0,78.2236,78.2334,78.0872,78.097,13836.0
2024-03-01 09:55:00,80.16,80.31,80.15,80.28,15381.0,78.097,78.2431,78.0872,78.2139,15381.0
2024-03-01 10:00:00,80.29,80.48,80.25,80.29,17171.0,78.2236,78.4087,78.1847,78.2236,17171.0
2024-03-01 10:05:00,80.31,80.38,80.31,80.36,6933.0,78.2431,78.3113,78.2431,78.2918,6933.0
2024-03-01 10:10:00,80.37,80.43,80.32,80.38,8251.0,78.3016,78.36,78.2529,78.3113,8251.0
2024-03-01 10:15:00,80.39,80.47,80.38,80.46,4889.0,78.3211,78.399,78.3113,78.3893,4889.0
2024-03-01 10:20:00,80.44,80.56,80.43,80.51,6286.0,78.3698,78.4867,78.36,78.438,6286.0
2024-03-01 10:25:00,80.53,80.62,80.51,80.6,3273.0,78.4575,78.5451,78.438,78.5257,3273.0
2024-03-01 10:30:00,80.61,80.71,80.58,80.6,7729.0,78.5354,78.6328,78.5062,78.5257,7729.0
2024-03-01 10:35:00,80.61,80.63,80.57,80.6,10345.0,78.5354,78.5549,78.4964,78.5257,10345.0
2024-03-01 10:40:00,80.61,80.76,80.61,80.75,10429.0,78.5354,78.6815,78.5354,78.6718,10429.0
2024-03-01 10:45:00,80.73,80.74,80.65,80.67,15702.0,78.6523,78.6621,78.5744,78.5939,15702.0
2024-03-01 10:50:00,80.67,80.78,80.66,80.7,10145.0,78.5939,78.701,78.5841,78.6231,10145.0
2024-03-01 10:55:00,80.69,80.75,80.64,80.75,12337.0,78.6133,78.6718,78.5646,78.6718,12337.0
2024-03-01 11:00:00,80.76,80.79,80.71,80.74,10602.0,78.6815,78.7108,78.6328,78.6621,10602.0
2024-03-01 11:05:00,80.76,80.79,80.74,80.74,10273.0,78.6815,78.7108,78.6621,78.6621,10273.0
2024-03-01 11:10:00,80.74,80.74,80.53,80.53,7448.0,78.6621,78.6621,78.4575,78.4575,7448.0
2024-03-01 11:15:00,80.54,80.6,80.5,80.51,9652.0,78.4672,78.5257,78.4282,78.438,9652.0
2024-03-01 11:20:00,80.5,80.55,80.46,80.49,13028.0,78.4282,78.4769,78.3893,78.4185,13028.0
2024-03-01 11:25:00,80.49,80.49,80.32,80.35,9329.0,78.4185,78.4185,78.2529,78.2821,9329.0
2024-03-01 11:30:00,80.35,80.39,80.29,80.35,15105.0,78.2821,78.3211,78.2236,78.2821,15105.0
2024-03-01 11:35:00,80.37,80.44,80.3,80.44,12954.0,78.3016,78.3698,78.2334,78.3698,12954.0
2024-03-01 11:40:00,80.44,80.5,80.42,80.5,9146.0,78.3698,78.4282,78.3503,78.4282,9146.0
2024-03-01 11:45:00,80.5,80.53,80.48,80.52,6683.0,78.4282,78.4575,78.4087,78.4477,6683.0
2024-03-01 11:50:00,80.5,80.5,80.43,80.5,13348.0,78.4282,78.4282,78.36,78.4282,13348.0
2024-03-01 11:55:00,80.5,80.54,80.49,80.51,5733.0,78.4282,78.4672,78.4185,78.438,5733.0
2024-03-01 12:00:00,80.52,80.54,80.49,80.51,11852.0,78.4477,78.4672,78.4185,78.438,11852.0
2024-03-01 12:05:00,80.5,80.57,80.49,80.52,7166.0,78.4282,78.4964,78.4185,78.4477,7166.0
2024-03-01 12:10:00,80.52,80.56,80.51,80.52,5981.0,78.4477,78.4867,78.438,78.4477,5981.0
2024-03-01 12:15:00,80.52,80.55,80.5,80.54,11531.0,78.4477,78.4769,78.4282,78.4672,11531.0
2024-03-01 12:20:00,80.54,80.58,80.53,80.58,11724.0,78.4672,78.5062,78.4575,78.5062,11724.0
2024-03-01 12:25:00,80.57,80.59,80.54,80.54,15323.0,78.4964,78.5159,78.4672,78.4672,15323.0
2024-03-01 12:30:00,80.55,80.64,80.54,80.59,10965.0,78.4769,78.5646,78.4672,78.5159,10965.0
2024-03-01 12:35:00,80.6,80.64,80.6,80.63,9453.0,78.5257,78.5646,78.5257,78.5549,9453.0
2024-03-01 12:40:00,80.62,80.64,80.59,80.63,17662.0,78.5451,78.5646,78.5159,78.5549,17662.0
2024-03-01 12:45:00,80.63,80.65,80.59,80.65,9180.0,78.5549,78.5744,78.5159,78.5744,9180.0
2024-03-01 12:50:00,80.64,80.68,80.63,80.64,10855.0,78.5646,78.6036,78.5549,78.5646,10855.0
2024-03-01 12:55:00,80.64,80.65,80.54,80.56,8403.0,78.5646,78.5744,78.4672,78.4867,8403.0
2024-03-01 13:00:00,80.57,80.57,80.47,80.47,8985.0,78.4964,78.4964,78.399,78.399,8985.0
2024-03-01 13:05:00,80.47,80.51,80.44,80.46,9121.0,78.399,78.438,78.3698,78.3893,9121.0
2024-03-01 13:10:00,80.46,80.51,80.42,80.42,7497.0,78.3893,78.438,78.3503,78.3503,7497.0
2024-03-01 13:15:00,80.43,80.49,80.4,80.41,17024.0,78.36,78.4185,78.3308,78.3405,17024.0
2024-03-01 13:20:00,80.41,80.52,80.41,80.49,11793.0,78.3405,78.4477,78.3405,78.4185,11793.0
2024-03-01 13:25:00,80.49,80.55,80.49,80.54,7758.0,78.4185,78.4769,78.4185,78.4672,7758.0
2024-03-01 13:30:00,80.54,80.54,80.46,80.47,5791.0,78.4672,78.4672,78.3893,78.399,5791.0
2024-03-01 13:35:00,80.47,80.48,80.41,80.42,11418.0,78.399,78.4087,78.3405,78.3503,11418.0
2024-03-01 13:40:00,80.42,80.49,80.42,80.46,15484.0,78.3503,78.4185,78.3503,78.3893,15484.0
2024-03-01 13:45:00,80.47,80.51,80.43,80.43,9348.0,78.399,78.438,78.36,78.36,9348.0
2024-03-01 13:50:00,80.44,80.49,80.38,80.47,8960.0,78.3698,78.4185,78.3113,78.399,8960.0
2024-03-01 13:55:00,80.47,80.51,80.46,80.51,9662.0,78.399,78.438,78.3893,78.438,9662.0
2024-03-01 14:00:00,80.52,80.58,80.51,80.58,11481.0,78.4477,78.5062,78.438,78.5062,11481.0
2024-03-01 14:05:00,80.58,80.64,80.58,80.59,9441.0,78.5062,78.5646,78.5062,78.5159,9441.0
2024-03-01 14:10:00,80.6,80.62,80.58,80.59,10405.0,78.5257,78.5451,78.5062,78.5159,10405.0
2024-03-01 14:15:00,80.59,80.61,80.46,80.47,11807.0,78.5159,78.5354,78.3893,78.399,11807.0
2024-03-01 14:20:00,80.47,80.56,80.46,80.51,15519.0,78.399,78.4867,78.3893,78.438,15519.0
2024-03-01 14:25:00,80.51,80.54,80.48,80.54,12512.0,78.438,78.4672,78.4087,78.4672,12512.0
2024-03-01 14:30:00,80.54,80.57,80.51,80.54,12221.0,78.4672,78.4964,78.438,78.4672,12221.0
2024-03-01 14:35:00,80.54,80.56,80.5,80.52,10616.0,78.4672,78.4867,78.4282,78.4477,10616.0
2024-03-01 14:40:00,80.52,80.52,80.47,80.47,7841.0,78.4477,78.4477,78.399,78.399,7841.0
2024-03-01 14:45:00,80.48,80.51,80.46,80.46,11406.0,78.4087,78.438,78.3893,78.3893,11406.0
2024-03-01 14:50:00,80.46,80.49,80.44,80.46,8261.0,78.3893,78.4185,78.3698,78.3893,8261.0
2024-03-01 14:55:00,80.46,80.49,80.4,80.43,26493.0,78.3893,78.4185,78.3308,78.36,26493.0
2024-03-01 15:00:00,80.43,80.43,80.35,80.37,12923.0,78.36,78.36,78.2821,78.3016,12923.0
2024-03-01 15:05:00,80.38,80.39,80.35,80.38,8683.0,78.3113,78.3211,78.2821,78.3113,8683.0
2024-03-01 15:10:00,80.38,80.41,80.36,80.4,9733.0,78.3113,78.3405,78.2918,78.3308,9733.0
2024-03-01 15:15:00,80.41,80.5,80.41,80.46,10613.0,78.3405,78.4282,78.3405,78.3893,10613.0
2024-03-01 15:20:00,80.46,80.52,80.44,80.5,14858.0,78.3893,78.4477,78.3698,78.4282,14858.0
2024-03-01 15:25:00,80.5,80.51,80.42,80.44,14973.0,78.4282,78.438,78.3503,78.3698,14973.0
2024-03-01 15:30:00,80.44,80.49,80.4,80.47,23098.0,78.3698,78.4185,78.3308,78.399,23098.0
2024-03-01 15:35:00,80.47,80.51,80.46,80.5,16332.0,78.399,78.438,78.3893,78.4282,16332.0
2024-03-01 15:40:00,80.49,80.5,80.43,80.44,56448.0,78.4185,78.4282,78.36,78.3698,56448.0
2024-03-01 15:45:00,80.45,80.47,80.4,80.43,134815.0,78.3795,78.399,78.3308,78.36,134815.0
2024-03-01 15:50:00,80.41,80.45,80.32,80.42,87480.0,78.3405,78.3795,78.2529,78.3503,87480.0
2024-03-01 15:55:00,80.41,80.48,80.41,80.43,161217.0,78.3405,78.4087,78.3405,78.36,161217.0
2024-03-04 09:30:00,79.79,79.8,79.2,79.28,91640.0,77.7365,77.7462,77.1617,77.2396,91640.0
2024-03-04 09:35:00,79.28,79.28,78.99,79.06,38728.0,77.2396,77.2396,76.9571,77.0253,38728.0
2024-03-04 09:40:00,79.1,79.42,79.09,79.27,28628.0,77.0643,77.376,77.0545,77.2299,28628.0
2024-03-04 09:45:00,79.27,79.37,79.15,79.2,34049.0,77.2299,77.3273,77.113,77.1617,34049.0
2024-03-04 09:50:00,79.21,79.37,79.08,79.14,18320.0,77.1714,77.3273,77.0448,77.1032,18320.0
2024-03-04 09:55:00,79.14,79.16,78.94,79.06,35846.0,77.1032,77.1227,76.9084,77.0253,35846.0
2024-03-04 10:00:00,79.06,79.12,78.68,78.77,41922.0,77.0253,77.0837,76.6551,76.7428,41922.0
2024-03-04 10:05:00,78.77,78.84,78.65,78.66,37574.0,76.7428,76.811,76.6258,76.6356,37574.0
2024-03-04 10:10:00,78.66,78.81,78.62,78.69,53699.0,76.6356,76.7817,76.5966,76.6648,53699.0
2024-03-04 10:15:00,78.68,79.03,78.67,78.95,55466.0,76.6551,76.9961,76.6453,76.9181,55466.0
2024-03-04 10:20:00,78.96,79.09,78.96,79.07,34034.0,76.9279,77.0545,76.9279,77.035,34034.0
2024-03-04 10:25:00,79.07,79.25,79.02,79.22,23000.0,77.035,77.2104,76.9863,77.1812,23000.0
2024-03-04 10:30:00,79.2,79.24,79.11,79.11,18038.0,77.1617,77.2007,77.074,77.074,18038.0
2024-03-04 10:35:00,79.12,79.13,79.0,79.08,15684.0,77.0837,77.0935,76.9668,77.0448,15684.0
2024-03-04 10:40:00,79.08,79.24,79.07,79.21,24073.0,77.0448,77.2007,77.035,77.1714,24073.0
2024-03-04 10:45:00,79.22,79.25,79.17,79.18,21730.0,77.1812,77.2104,77.1325,77.1422,21730.0
2024-03-04 10:50:00,79.19,79.23,79.14,79.16,12314.0,77.1519,77.1909,77.1032,77.1227,12314.0
2024-03-04 10:55:00,79.16,79.24,79.11,79.13,31635.0,77.1227,77.2007,77.074,77.0935,31635.0
2024-03-04 11:00:00,79.14,79.24,79.1,79.2,17650.0,77.1032,77.2007,77.0643,77.1617,17650.0
2024-03-04 11:05:00,79.2,79.2,79.09,79.09,8464.0,77.1617,77.1617,77.0545,77.0545,8464.0
2024-03-04 11:10:00,79.09,79.11,78.98,79.01,9553.0,77.0545,77.074,76.9474,76.9766,9553.0
2024-03-04 11:15:00,79.01,79.05,78.93,78.98,8589.0,76.9766,77.0155,76.8986,76.9474,8589.0
2024-03-04 11:20:00,78.99,79.05,78.98,79.05,8678.0,76.9571,77.0155,76.9474,77.0155,8678.0
2024-03-04 11:25:00,79.05,79.17,79.05,79.17,8353.0,77.0155,77.1325,77.0155,77.1325,8353.0
2024-03-04 11:30:00,79.17,79.3,79.17,79.24,14599.0,77.1325,77.2591,77.1325,77.2007,14599.0
2024-03-04 11:35:00,79.26,79.27,79.2,79.2,8065.0,77.2201,77.2299,77.1617,77.1617,8065.0
2024-03-04 11:40:00,79.2,79.25,79.2,79.2,7036.0,77.1617,77.2104,77.1617,77.1617,7036.0
2024-03-04 11:45:00,79.19,79.2,79.16,79.17,10014.0,77.1519,77.1617,77.1227,77.1325,10014.0
2024-03-04 11:50:00,79.17,79.23,79.17,79.19,6408.0,77.1325,77.1909,77.1325,77.1519,6408.0
2024-03-04 11:55:00,79.19,79.19,79.1,79.1,8776.0,77.1519,77.1519,77.0643,77.0643,8776.0
2024-03-04 12:00:00,79.11,79.15,79.08,79.08,10680.0,77.074,77.113,77.0448,77.0448,10680.0
2024-03-04 12:05:00,79.08,79.17,79.08,79.17,7676.0,77.0448,77.1325,77.0448,77.1325,7676.0
2024-03-04 12:10:00,79.16,79.22,79.16,79.16,6144.0,77.1227,77.1812,77.1227,77.1227,6144.0
2024-03-04 12:15:00,79.16,79.17,79.08,79.09,9653.0,77.1227,77.1325,77.0448,77.0545,9653.0
2024-03-04 12:20:00,79.1,79.16,79.09,79.16,8549.0,77.0643,77.1227,77.0545,77.1227,8549.0
2024-03-04 12:25:00,79.17,79.25,79.15,79.25,6719.0,77.1325,77.2104,77.113,77.2104,6719.0
2024-03-04 12:30:00,79.25,79.34,79.25,79.3,12168.0,77.2104,77.2981,77.2104,77.2591,12168.0
2024-03-04 12:35:00,79.3,79.34,79.29,79.31,7343.0,77.2591,77.2981,77.2494,77.2689,7343.0
2024-03-04 12:40:00,79.32,79.37,79.3,79.34,10596.0,77.2786,77.3273,77.2591,77.2981,10596.0
2024-03-04 12:45:00,79.32,79.32,79.25,79.31,6612.0,77.2786,77.2786,77.2104,77.2689,6612.0
2024-03-04 12:50:00,79.31,79.44,79.3,79.44,11782.0,77.2689,77.3955,77.2591,77.3955,11782.0
2024-03-04 12:55:00,79.45,79.45,79.33,79.39,13662.0,77.4053,77.4053,77.2883,77.3468,13662.0
2024-03-04 13:00:00,79.39,79.42,79.29,79.39,11528.0,77.3468,77.376,77.2494,77.3468,11528.0
2024-03-04 13:05:00,79.38,79.44,79.37,79.42,5736.0,77.3371,77.3955,77.3273,77.376,5736.0
2024-03-04 13:10:00,79.42,79.45,79.37,79.37,6782.0,77.376,77.4053,77.3273,77.3273,6782.0
2024-03-04 13:15:00,79.36,79.38,79.35,79.37,9463.0,77.3176,77.3371,77.3078,77.3273,9463.0
2024-03-04 13:20:00,79.36,79.4,79.33,79.38,7612.0,77.3176,77.3565,77.2883,77.3371,7612.0
2024-03-04 13:25:00,79.38,79.41,79.34,79.4,8356.0,77.3371,77.3663,77.2981,77.3565,8356.0
2024-03-04 13:30:00,79.4,79.44,79.35,79.39,12692.0,77.3565,77.3955,77.3078,77.3468,12692.0
2024-03-04 13:35:00,79.39,79.42,79.37,79.41,7072.0,77.3468,77.376,77.3273,77.3663,7072.0
2024-03-04 13:40:00,79.41,79.47,79.4,79.45,8432.0,77.3663,77.4247,77.3565,77.4053,8432.0
2024-03-04 13:45:00,79.45,79.5,79.43,79.45,13528.0,77.4053,77.454,77.3858,77.4053,13528.0
2024-03-04 13:50:00,79.44,79.48,79.4,79.42,10133.0,77.3955,77.4345,77.3565,77.376,10133.0
2024-03-04 13:55:00,79.42,79.42,79.35,79.4,8941.0,77.376,77.376,77.3078,77.3565,8941.0
2024-03-04 14:00:00,79.42,79.45,79.38,79.41,11738.0,77.376,77.4053,77.3371,77.3663,11738.0
2024-03-04 14:05:00,79.42,79.44,79.37,79.39,14535.0,77.376,77.3955,77.3273,77.3468,14535.0
2024-03-04 14:10:00,79.39,79.41,79.37,79.4,7784.0,77.3468,77.3663,77.3273,77.3565,7784.0
2024-03-04 14:15:00,79.4,79.4,79.34,79.35,12722.0,77.3565,77.3565,77.2981,77.3078,12722.0
2024-03-04 14:20:00,79.35,79.35,79.24,79.31,12443.0,77.3078,77.3078,77.2007,77.2689,12443.0
2024-03-04 14:25:00,79.33,79.41,79.32,79.39,13931.0,77.2883,77.3663,77.2786,77.3468,13931.0
2024-03-04 14:30:00,79.39,79.45,79.37,79.42,12618.0,77.3468,77.4053,77.3273,77.376,12618.0
2024-03-04 14:35:00,79.42,79.54,79.42,79.54,17396.0,77.376,77.4929,77.376,77.4929,17396.0
2024-03-04 14:40:00,79.55,79.64,79.51,79.64,10736.0,77.5027,77.5904,77.4637,77.5904,10736.0
2024-03-04 14:45:00,79.64,79.64,79.55,79.56,9981.0,77.5904,77.5904,77.5027,77.5124,9981.0
2024-03-04 14:50:00,79.56,79.59,79.52,79.56,10821.0,77.5124,77.5417,77.4735,77.5124,10821.0
2024-03-04 14:55:00,79.56,79.61,79.56,79.58,11253.0,77.5124,77.5611,77.5124,77.5319,11253.0
2024-03-04 15:00:00,79.58,79.61,79.55,79.6,13894.0,77.5319,77.5611,77.5027,77.5514,13894.0
2024-03-04 15:05:00,79.6,79.62,79.58,79.61,12404.0,77.5514,77.5709,77.5319,77.5611,12404.0
2024-03-04 15:10:00,79.62,79.65,79.61,79.64,11815.0,77.5709,77.6001,77.5611,77.5904,11815.0
2024-03-04 15:15:00,79.64,79.65,79.59,79.6,12797.0,77.5904,77.6001,77.5417,77.5514,12797.0
2024-03-04 15:20:00,79.59,79.59,79.5,79.5,11885.0,77.5417,77.5417,77.454,77.454,11885.0
2024-03-04 15:25:00,79.49,79.6,79.49,79.57,15260.0,77.4442,77.5514,77.4442,77.5222,15260.0
2024-03-04 15:30:00,79.56,79.6,79.54,79.55,26185.0,77.5124,77.5514,77.4929,77.5027,26185.0
2024-03-04 15:35:00,79.54,79.63,79.51,79.62,21756.0,77.4929,77.5806,77.4637,77.5709,21756.0
2024-03-04 15:40:00,79.62,79.69,79.61,79.68,27106.0,77.5709,77.6391,77.5611,77.6293,27106.0
2024-03-04 15:45:00,79.69,79.69,79.6,79.67,38777.0,77.6391,77.6391,77.5514,77.6196,38777.0
2024-03-04 15:50:00,79.65,79.68,79.6,79.66,56299.0,77.6001,77.6293,77.5514,77.6098,56299.0
2024-03-04 15:55:00,79.66,79.79,79.65,79.75,145274.0,77.6098,77.7365,77.6001,77.6975,145274.0
2024-03-05 09:30:00,79.61,79.99,79.21,79.99,46266.0,77.5611,77.9314,77.1714,77.9314,46266.0
2024-03-05 09:35:00,79.95,80.15,79.8,80.08,6369.0,77.8924,78.0872,77.7462,78.019,6369.0
2024-03-05 09:40:00,80.09,80.27,80.09,80.23,10989.0,78.0288,78.2042,78.0288,78.1652,10989.0
2024-03-05 09:45:00,80.26,80.38,80.24,80.33,10706.0,78.1944,78.3113,78.1749,78.2626,10706.0
2024-03-05 09:50:00,80.29,80.34,80.25,80.31,8500.0,78.2236,78.2723,78.1847,78.2431,8500.0
2024-03-05 09:55:00,80.31,80.39,80.29,80.39,12816.0,78.2431,78.3211,78.2236,78.3211,12816.0
2024-03-05 10:00:00,80.41,80.67,80.41,80.65,11109.0,78.3405,78.5939,78.3405,78.5744,11109.0
2024-03-05 10:05:00,80.62,80.71,80.48,80.49,10593.0,78.5451,78.6328,78.4087,78.4185,10593.0
2024-03-05 10:10:00,80.45,80.51,80.4,80.51,11682.0,78.3795,78.438,78.3308,78.438,11682.0
2024-03-05 10:15:00,80.52,80.55,80.42,80.48,16523.0,78.4477,78.4769,78.3503,78.4087,16523.0
2024-03-05 10:20:00,80.47,80.5,80.36,80.36,14728.0,78.399,78.4282,78.2918,78.2918,14728.0
2024-03-05 10:25:00,80.36,80.43,80.34,80.37,18457.0,78.2918,78.36,78.2723,78.3016,18457.0
2024-03-05 10:30:00,80.37,80.43,80.31,80.39,20679.0,78.3016,78.36,78.2431,78.3211,20679.0
2024-03-05 10:35:00,80.37,80.54,80.36,80.54,11973.0,78.3016,78.4672,78.2918,78.4672,11973.0
2024-03-05 10:40:00,80.57,80.61,80.54,80.58,9352.0,78.4964,78.5354,78.4672,78.5062,9352.0
2024-03-05 10:45:00,80.57,80.62,80.53,80.6,8870.0,78.4964,78.5451,78.4575,78.5257,8870.0
2024-03-05 10:50:00,80.58,80.65,80.57,80.61,7568.0,78.5062,78.5744,78.4964,78.5354,7568.0
2024-03-05 10:55:00,80.59,80.7,80.59,80.66,7577.0,78.5159,78.6231,78.5159,78.5841,7577.0
2024-03-05 11:00:00,80.66,80.67,80.61,80.64,8177.0,78.5841,78.5939,78.5354,78.5646,8177.0
2024-03-05 11:05:00,80.62,80.71,80.61,80.68,5190.0,78.5451,78.6328,78.5354,78.6036,5190.0
2024-03-05 11:10:00,80.68,80.69,80.61,80.64,9182.0,78.6036,78.6133,78.5354,78.5646,9182.0
2024-03-05 11:15:00,80.64,80.66,80.6,80.62,7985.0,78.5646,78.5841,78.5257,78.5451,7985.0
2024-03-05 11:20:00,80.62,80.65,80.56,80.64,11970.0,78.5451,78.5744,78.4867,78.5646,11970.0
2024-03-05 11:25:00,80.63,80.68,80.58,80.68,10783.0,78.5549,78.6036,78.5062,78.6036,10783.0
2024-03-05 11:30:00,80.69,80.76,80.69,80.73,11186.0,78.6133,78.6815,78.6133,78.6523,11186.0
2024-03-05 11:35:00,80.74,80.78,80.7,80.74,11437.0,78.6621,78.701,78.6231,78.6621,11437.0
2024-03-05 11:40:00,80.74,80.74,80.56,80.59,10306.0,78.6621,78.6621,78.4867,78.5159,10306.0
2024-03-05 11:45:00,80.6,80.65,80.58,80.6,11405.0,78.5257,78.5744,78.5062,78.5257,11405.0
2024-03-05 11:50:00,80.6,80.62,80.54,80.54,9496.0,78.5257,78.5451,78.4672,78.4672,9496.0
2024-03-05 11:55:00,80.55,80.61,80.54,80.61,7717.0,78.4769,78.5354,78.4672,78.5354,7717.0
2024-03-05 12:00:00,80.62,80.65,80.58,80.61,9458.0,78.5451,78.5744,78.5062,78.5354,9458.0
2024-03-05 12:05:00,80.62,80.7,80.62,80.68,6333.0,78.5451,78.6231,78.5451,78.6036,6333.0
2024-03-05 12:10:00,80.69,80.71,80.66,80.67,7699.0,78.6133,78.6328,78.5841,78.5939,7699.0
2024-03-05 12:15:00,80.68,80.71,80.63,80.71,9096.0,78.6036,78.6328,78.5549,78.6328,9096.0
2024-03-05 12:20:00,80.73,80.76,80.71,80.74,8283.0,78.6523,78.6815,78.6328,78.6621,8283.0
2024-03-05 12:25:00,80.75,80.81,80.75,80.8,7394.0,78.6718,78.7303,78.6718,78.7205,7394.0
2024-03-05 12:30:00,80.8,80.8,80.68,80.68,14227.0,78.7205,78.7205,78.6036,78.6036,14227.0
2024-03-05 12:35:00,80.69,80.69,80.65,80.68,9168.0,78.6133,78.6133,78.5744,78.6036,9168.0
2024-03-05 12:40:00,80.67,80.72,80.63,80.72,6021.0,78.5939,78.6426,78.5549,78.6426,6021.0
2024-03-05 12:45:00,80.73,80.74,80.7,80.7,7619.0,78.6523,78.6621,78.6231,78.6231,7619.0
2024-03-05 12:50:00,80.7,80.75,80.67,80.73,10055.0,78.6231,78.6718,78.5939,78.6523,10055.0
2024-03-05 12:55:00,80.73,80.75,80.69,80.7,6490.0,78.6523,78.6718,78.6133,78.6231,6490.0
2024-03-05 13:00:00,80.71,80.76,80.7,80.71,8017.0,78.6328,78.6815,78.6231,78.6328,8017.0
2024-03-05 13:05:00,80.71,80.77,80.69,80.76,5247.0,78.6328,78.6913,78.6133,78.6815,5247.0
2024-03-05 13:10:00,80.77,80.79,80.74,80.78,6039.0,78.6913,78.7108,78.6621,78.701,6039.0
2024-03-05 13:15:00,80.78,80.8,80.74,80.74,7562.0,78.701,78.7205,78.6621,78.6621,7562.0
2024-03-05 13:20:00,80.74,80.81,80.74,80.79,9072.0,78.6621,78.7303,78.6621,78.7108,9072.0
2024-03-05 13:25:00,80.79,80.87,80.78,80.85,5970.0,78.7108,78.7887,78.701,78.7692,5970.0
2024-03-05 13:30:00,80.85,80.9,80.84,80.85,9683.0,78.7692,78.8179,78.7595,78.7692,9683.0
2024-03-05 13:35:00,80.86,80.86,80.8,80.81,10756.0,78.779,78.779,78.7205,78.7303,10756.0
2024-03-05 13:40:00,80.81,80.89,80.8,80.85,10852.0,78.7303,78.8082,78.7205,78.7692,10852.0
2024-03-05 13:45:00,80.86,80.93,80.86,80.87,8793.0,78.779,78.8472,78.779,78.7887,8793.0
2024-03-05 13:50:00,80.86,80.87,80.79,80.83,14067.0,78.779,78.7887,78.7108,78.7497,14067.0
2024-03-05 13:55:00,80.82,80.83,80.77,80.78,9228.0,78.74,78.7497,78.6913,78.701,9228.0
2024-03-05 14:00:00,80.77,80.82,80.76,80.81,12896.0,78.6913,78.74,78.6815,78.7303,12896.0
2024-03-05 14:05:00,80.8,80.87,80.74,80.84,8311.0,78.7205,78.7887,78.6621,78.7595,8311.0
2024-03-05 14:10:00,80.84,80.87,80.83,80.86,9878.0,78.7595,78.7887,78.7497,78.779,9878.0
2024-03-05 14:15:00,80.87,80.88,80.79,80.82,16691.0,78.7887,78.7985,78.7108,78.74,16691.0
2024-03-05 14:20:00,80.8,80.85,80.77,80.77,9491.0,78.7205,78.7692,78.6913,78.6913,9491.0
2024-03-05 14:25:00,80.76,80.8,80.75,80.77,9811.0,78.6815,78.7205,78.6718,78.6913,9811.0
2024-03-05 14:30:00,80.77,80.77,80.68,80.69,6845.0,78.6913,78.6913,78.6036,78.6133,6845.0
2024-03-05 14:35:00,80.69,80.77,80.67,80.75,11570.0,78.6133,78.6913,78.5939,78.6718,11570.0
2024-03-05 14:40:00,80.73,80.74,80.69,80.69,9911.0,78.6523,78.6621,78.6133,78.6133,9911.0
2024-03-05 14:45:00,80.7,80.72,80.58,80.59,8462.0,78.6231,78.6426,78.5062,78.5159,8462.0
2024-03-05 14:50:00,80.59,80.68,80.56,80.67,11148.0,78.5159,78.6036,78.4867,78.5939,11148.0
2024-03-05 14:55:00,80.66,80.67,80.58,80.59,12300.0,78.5841,78.5939,78.5062,78.5159,12300.0
2024-03-05 15:00:00,80.59,80.59,80.49,80.51,19271.0,78.5159,78.5159,78.4185,78.438,19271.0
2024-03-05 15:05:00,80.53,80.55,80.48,80.52,11437.0,78.4575,78.4769,78.4087,78.4477,11437.0
2024-03-05 15:10:00,80.51,80.54,80.42,80.43,12313.0,78.438,78.4672,78.3503,78.36,12313.0
2024-03-05 15:15:00,80.44,80.45,80.38,80.42,15333.0,78.3698,78.3795,78.3113,78.3503,15333.0
2024-03-05 15:20:00,80.43,80.43,80.35,80.39,16950.0,78.36,78.36,78.2821,78.3211,16950.0
2024-03-05 15:25:00,80.39,80.41,80.34,80.36,16987.0,78.3211,78.3405,78.2723,78.2918,16987.0
2024-03-05 15:30:00,80.35,80.45,80.34,80.44,17436.0,78.2821,78.3795,78.2723,78.3698,17436.0
2024-03-05 15:35:00,80.44,80.51,80.42,80.47,19618.0,78.3698,78.438,78.3503,78.399,19618.0
2024-03-05 15:40:00,80.46,80.52,80.43,80.51,25691.0,78.3893,78.4477,78.36,78.438,25691.0
2024-03-05 15:45:00,80.5,80.6,80.48,80.6,25076.0,78.4282,78.5257,78.4087,78.5257,25076.0
2024-03-05 15:50:00,80.6,80.71,80.57,80.67,54495.0,78.5257,78.6328,78.4964,78.5939,54495.0
2024-03-05 15:55:00,80.68,80.89,80.67,80.84,134810.0,78.6036,78.8082,78.5939,78.7595,134810.0
2024-03-06 09:30:00,81.15,81.49,80.77,81.22,46711.0,79.0615,79.3928,78.6913,79.1297,46711.0
2024-03-06 09:35:00,81.21,81.21,80.91,80.91,10171.0,79.12,79.12,78.8277,78.8277,10171.0
2024-03-06 09:40:00,80.89,81.0,80.64,80.71,14420.0,78.8082,78.9154,78.5646,78.6328,14420.0
2024-03-06 09:45:00,80.71,80.88,80.66,80.88,9779.0,78.6328,78.7985,78.5841,78.7985,9779.0
2024-03-06 09:50:00,80.88,81.14,80.87,81.14,10899.0,78.7985,79.0518,78.7887,79.0518,10899.0
2024-03-06 09:55:00,81.15,81.38,81.15,81.38,10459.0,79.0615,79.2856,79.0615,79.2856,10459.0
2024-03-06 10:00:00,81.33,81.36,81.18,81.18,15505.0,79.2369,79.2661,79.0907,79.0907,15505.0
2024-03-06 10:05:00,81.2,81.31,81.19,81.3,8292.0,79.1102,79.2174,79.1005,79.2076,8292.0
2024-03-06 10:10:00,81.29,81.36,81.25,81.36,9346.0,79.1979,79.2661,79.1589,79.2661,9346.0
2024-03-06 10:15:00,81.36,81.47,81.35,81.4,8229.0,79.2661,79.3733,79.2564,79.3051,8229.0
2024-03-06 10:20:00,81.42,81.42,81.35,81.38,6976.0,79.3246,79.3246,79.2564,79.2856,6976.0
2024-03-06 10:25:00,81.38,81.4,81.31,81.39,15000.0,79.2856,79.3051,79.2174,79.2953,15000.0
2024-03-06 10:30:00,81.39,81.43,81.26,81.43,9242.0,79.2953,79.3343,79.1687,79.3343,9242.0
2024-03-06 10:35:00,81.45,81.51,81.41,81.42,10822.0,79.3538,79.4122,79.3148,79.3246,10822.0
2024-03-06 10:40:00,81.43,81.54,81.43,81.5,5045.0,79.3343,79.4415,79.3343,79.4025,5045.0
2024-03-06 10:45:00,81.5,81.52,81.45,81.45,8220.0,79.4025,79.422,79.3538,79.3538,8220.0
2024-03-06 10:50:00,81.45,81.56,81.45,81.54,9801.0,79.3538,79.461,79.3538,79.4415,9801.0
2024-03-06 10:55:00,81.54,81.57,81.49,81.52,8836.0,79.4415,79.4707,79.3928,79.422,8836.0
2024-03-06 11:00:00,81.52,81.61,81.51,81.55,8437.0,79.422,79.5097,79.4122,79.4512,8437.0
2024-03-06 11:05:00,81.53,81.64,81.53,81.59,7795.0,79.4317,79.5389,79.4317,79.4902,7795.0
2024-03-06 11:10:00,81.6,81.75,81.6,81.75,7828.0,79.4999,79.6461,79.4999,79.6461,7828.0
2024-03-06 11:15:00,81.75,81.75,81.71,81.73,10274.0,79.6461,79.6461,79.6071,79.6266,10274.0
2024-03-06 11:20:00,81.75,81.87,81.7,81.84,13875.0,79.6461,79.763,79.5973,79.7337,13875.0
2024-03-06 11:25:00,81.85,82.04,81.85,82.04,21925.0,79.7435,79.9286,79.7435,79.9286,21925.0
2024-03-06 11:30:00,82.03,82.03,81.77,81.78,6476.0,79.9189,79.9189,79.6655,79.6753,6476.0
2024-03-06 11:35:00,81.77,81.9,81.77,81.83,9942.0,79.6655,79.7922,79.6655,79.724,9942.0
2024-03-06 11:40:00,81.78,81.81,81.74,81.78,3950.0,79.6753,79.7045,79.6363,79.6753,3950.0
2024-03-06 11:45:00,81.79,81.83,81.79,81.79,5049.0,79.685,79.724,79.685,79.685,5049.0
2024-03-06 11:50:00,81.79,81.88,81.76,81.77,5121.0,79.685,79.7727,79.6558,79.6655,5121.0
2024-03-06 11:55:00,81.78,81.78,81.63,81.65,8367.0,79.6753,79.6753,79.5291,79.5486,8367.0
2024-03-06 12:00:00,81.61,81.67,81.57,81.61,6841.0,79.5097,79.5681,79.4707,79.5097,6841.0
2024-03-06 12:05:00,81.6,81.61,81.51,81.53,5158.0,79.4999,79.5097,79.4122,79.4317,5158.0
2024-03-06 12:10:00,81.53,81.53,81.47,81.5,10022.0,79.4317,79.4317,79.3733,79.4025,10022.0
2024-03-06 12:15:00,81.5,81.59,81.49,81.59,6460.0,79.4025,79.4902,79.3928,79.4902,6460.0
2024-03-06 12:20:00,81.63,81.72,81.6,81.7,4602.0,79.5291,79.6168,79.4999,79.5973,4602.0
2024-03-06 12:25:00,81.69,81.71,81.62,81.62,8131.0,79.5876,79.6071,79.5194,79.5194,8131.0
2024-03-06 12:30:00,81.62,81.64,81.57,81.63,6507.0,79.5194,79.5389,79.4707,79.5291,6507.0
2024-03-06 12:35:00,81.63,81.68,81.62,81.66,7423.0,79.5291,79.5779,79.5194,79.5584,7423.0
2024-03-06 12:40:00,81.67,81.69,81.63,81.69,6634.0,79.5681,79.5876,79.5291,79.5876,6634.0
2024-03-06 12:45:00,81.7,81.72,81.65,81.68,7544.0,79.5973,79.6168,79.5486,79.5779,7544.0
2024-03-06 12:50:00,81.69,81.71,81.68,81.68,4956.0,79.5876,79.6071,79.5779,79.5779,4956.0
2024-03-06 12:55:00,81.66,81.69,81.64,81.67,5266.0,79.5584,79.5876,79.5389,79.5681,5266.0
2024-03-06 13:00:00,81.68,81.71,81.64,81.67,7472.0,79.5779,79.6071,79.5389,79.5681,7472.0
2024-03-06 13:05:00,81.67,81.69,81.63,81.65,5302.0,79.5681,79.5876,79.5291,79.5486,5302.0
2024-03-06 13:10:00,81.65,81.69,81.65,81.69,3949.0,79.5486,79.5876,79.5486,79.5876,3949.0
2024-03-06 13:15:00,81.69,81.8,81.69,81.8,6662.0,79.5876,79.6948,79.5876,79.6948,6662.0
2024-03-06 13:20:00,81.81,81.82,81.75,81.77,5112.0,79.7045,79.7143,79.6461,79.6655,5112.0
2024-03-06 13:25:00,81.77,81.85,81.77,81.82,6549.0,79.6655,79.7435,79.6655,79.7143,6549.0
2024-03-06 13:30:00,81.83,81.83,81.63,81.65,11308.0,79.724,79.724,79.5291,79.5486,11308.0
2024-03-06 13:35:00,81.65,81.65,81.55,81.65,10045.0,79.5486,79.5486,79.4512,79.5486,10045.0
2024-03-06 13:40:00,81.66,81.75,81.66,81.72,7344.0,79.5584,79.6461,79.5584,79.6168,7344.0
2024-03-06 13:45:00,81.73,81.73,81.47,81.47,10690.0,79.6266,79.6266,79.3733,79.3733,10690.0
2024-03-06 13:50:00,81.47,81.63,81.46,81.63,6811.0,79.3733,79.5291,79.3635,79.5291,6811.0
2024-03-06 13:55:00,81.63,81.67,81.6,81.67,6389.0,79.5291,79.5681,79.4999,79.5681,6389.0
2024-03-06 14:00:00,81.65,81.65,81.54,81.54,10421.0,79.5486,79.5486,79.4415,79.4415,10421.0
2024-03-06 14:05:00,81.57,81.73,81.57,81.7,9585.0,79.4707,79.6266,79.4707,79.5973,9585.0
2024-03-06 14:10:00,81.66,81.66,81.55,81.56,10900.0,79.5584,79.5584,79.4512,79.461,10900.0
2024-03-06 14:15:00,81.56,81.61,81.49,81.58,10258.0,79.461,79.5097,79.3928,79.4804,10258.0
2024-03-06 14:20:00,81.59,81.67,81.55,81.64,10612.0,79.4902,79.5681,79.4512,79.5389,10612.0
2024-03-06 14:25:00,81.64,81.73,81.57,81.73,6660.0,79.5389,79.6266,79.4707,79.6266,6660.0
2024-03-06 14:30:00,81.75,81.76,81.67,81.71,14957.0,79.6461,79.6558,79.5681,79.6071,14957.0
2024-03-06 14:35:00,81.71,81.75,81.67,81.7,7136.0,79.6071,79.6461,79.5681,79.5973,7136.0
2024-03-06 14:40:00,81.69,81.78,81.67,81.73,9925.0,79.5876,79.6753,79.5681,79.6266,9925.0
2024-03-06 14:45:00,81.72,81.72,81.62,81.67,9523.0,79.6168,79.6168,79.5194,79.5681,9523.0
2024-03-06 14:50:00,81.67,81.77,81.67,81.76,12177.0,79.5681,79.6655,79.5681,79.6558,12177.0
2024-03-06 14:55:00,81.76,81.82,81.75,81.81,17952.0,79.6558,79.7143,79.6461,79.7045,17952.0
2024-03-06 15:00:00,81.78,81.89,81.76,81.86,22048.0,79.6753,79.7825,79.6558,79.7532,22048.0
2024-03-06 15:05:00,81.87,81.93,81.78,81.79,20263.0,79.763,79.8214,79.6753,79.685,20263.0
2024-03-06 15:10:00,81.8,81.83,81.72,81.73,12154.0,79.6948,79.724,79.6168,79.6266,12154.0
2024-03-06 15:15:00,81.73,81.84,81.73,81.81,22055.0,79.6266,79.7337,79.6266,79.7045,22055.0
2024-03-06 15:20:00,81.81,81.84,81.69,81.7,21342.0,79.7045,79.7337,79.5876,79.5973,21342.0
2024-03-06 15:25:00,81.7,81.75,81.66,81.7,27053.0,79.5973,79.6461,79.5584,79.5973,27053.0
2024-03-06 15:30:00,81.69,81.71,81.6,81.61,28054.0,79.5876,79.6071,79.4999,79.5097,28054.0
2024-03-06 15:35:00,81.61,81.81,81.6,81.81,36248.0,79.5097,79.7045,79.4999,79.7045,36248.0
2024-03-06 15:40:00,81.83,81.89,81.83,81.87,21622.0,79.724,79.7825,79.724,79.763,21622.0
2024-03-06 15:45:00,81.86,81.99,81.84,81.95,26815.0,79.7532,79.8799,79.7337,79.8409,26815.0
2024-03-06 15:50:00,81.96,82.11,81.9,82.1,59916.0,79.8507,79.9968,79.7922,79.9871,59916.0
2024-03-06 15:55:00,82.11,82.21,82.11,82.15,141585.0,79.9968,80.0942,79.9968,80.0358,141585.0
2024-03-07 09:30:00,82.35,82.68,82.07,82.54,51352.0,80.2306,80.5521,79.9578,80.4157,51352.0
2024-03-07 09:35:00,82.56,82.79,82.51,82.79,8418.0,80.4352,80.6593,80.3865,80.6593,8418.0
2024-03-07 09:40:00,82.79,82.91,82.77,82.77,9836.0,80.6593,80.7762,80.6398,80.6398,9836.0
2024-03-07 09:45:00,82.81,82.87,82.77,82.82,12936.0,80.6788,80.7372,80.6398,80.6885,12936.0
2024-03-07 09:50:00,82.82,82.82,82.66,82.69,15705.0,80.6885,80.6885,80.5326,80.5619,15705.0
2024-03-07 09:55:00,82.7,82.79,82.7,82.73,11507.0,80.5716,80.6593,80.5716,80.6008,11507.0
2024-03-07 10:00:00,82.73,82.73,82.58,82.67,9226.0,80.6008,80.6008,80.4547,80.5424,9226.0
2024-03-07 10:05:00,82.66,82.71,82.51,82.53,10129.0,80.5326,80.5814,80.3865,80.406,10129.0
2024-03-07 10:10:00,82.51,82.54,82.31,82.35,15390.0,80.3865,80.4157,80.1916,80.2306,15390.0
2024-03-07 10:15:00,82.37,82.41,82.28,82.39,13141.0,80.2501,80.2891,80.1624,80.2696,13141.0
2024-03-07 10:20:00,82.39,82.48,82.32,82.48,8724.0,80.2696,80.3573,80.2014,80.3573,8724.0
2024-03-07 10:25:00,82.49,82.58,82.48,82.55,10406.0,80.367,80.4547,80.3573,80.4255,10406.0
2024-03-07 10:30:00,82.55,82.57,82.46,82.46,7814.0,80.4255,80.445,80.3378,80.3378,7814.0
2024-03-07 10:35:00,82.46,82.46,82.32,82.38,7195.0,80.3378,80.3378,80.2014,80.2598,7195.0
2024-03-07 10:40:00,82.38,82.42,82.31,82.37,7756.0,80.2598,80.2988,80.1916,80.2501,7756.0
2024-03-07 10:45:00,82.34,82.37,82.26,82.34,5372.0,80.2209,80.2501,80.1429,80.2209,5372.0
2024-03-07 10:50:00,82.37,82.41,82.32,82.32,5501.0,80.2501,80.2891,80.2014,80.2014,5501.0
2024-03-07 10:55:00,82.33,82.41,82.33,82.36,8568.0,80.2111,80.2891,80.2111,80.2404,8568.0
2024-03-07 11:00:00,82.38,82.38,82.29,82.29,7231.0,80.2598,80.2598,80.1722,80.1722,7231.0
2024-03-07 11:05:00,82.29,82.29,82.21,82.23,13928.0,80.1722,80.1722,80.0942,80.1137,13928.0
2024-03-07 11:10:00,82.24,82.26,82.17,82.2,10565.0,80.1235,80.1429,80.0553,80.0845,10565.0
2024-03-07 11:15:00,82.2,82.22,82.16,82.16,9487.0,80.0845,80.104,80.0455,80.0455,9487.0
2024-03-07 11:20:00,82.15,82.15,82.09,82.12,9932.0,80.0358,80.0358,79.9773,80.0065,9932.0
2024-03-07 11:25:00,82.1,82.2,82.1,82.18,8850.0,79.9871,80.0845,79.9871,80.065,8850.0
2024-03-07 11:30:00,82.18,82.19,82.08,82.12,7240.0,80.065,80.0747,79.9676,80.0065,7240.0
2024-03-07 11:35:00,82.12,82.19,82.12,82.16,6231.0,80.0065,80.0747,80.0065,80.0455,6231.0
2024-03-07 11:40:00,82.17,82.2,82.08,82.13,10816.0,80.0553,80.0845,79.9676,80.0163,10816.0
2024-03-07 11:45:00,82.13,82.14,82.08,82.13,7621.0,80.0163,80.026,79.9676,80.0163,7621.0
2024-03-07 11:50:00,82.15,82.22,82.15,82.21,4510.0,80.0358,80.104,80.0358,80.0942,4510.0
2024-03-07 11:55:00,82.23,82.3,82.23,82.28,5842.0,80.1137,80.1819,80.1137,80.1624,5842.0
2024-03-07 12:00:00,82.29,82.3,82.24,82.29,8419.0,80.1722,80.1819,80.1235,80.1722,8419.0
2024-03-07 12:05:00,82.29,82.29,82.19,82.2,6964.0,80.1722,80.1722,80.0747,80.0845,6964.0
2024-03-07 12:10:00,82.2,82.24,82.13,82.14,7974.0,80.0845,80.1235,80.0163,80.026,7974.0
2024-03-07 12:15:00,82.13,82.24,82.12,82.22,5591.0,80.0163,80.1235,80.0065,80.104,5591.0
2024-03-07 12:20:00,82.22,82.23,82.19,82.23,5505.0,80.104,80.1137,80.0747,80.1137,5505.0
2024-03-07 12:25:00,82.22,82.25,82.16,82.16,9575.0,80.104,80.1332,80.0455,80.0455,9575.0
2024-03-07 12:30:00,82.16,82.16,82.1,82.11,7714.0,80.0455,80.0455,79.9871,79.9968,7714.0
2024-03-07 12:35:00,82.1,82.15,82.1,82.13,6959.0,79.9871,80.0358,79.9871,80.0163,6959.0
2024-03-07 12:40:00,82.13,82.13,82.08,82.12,5029.0,80.0163,80.0163,79.9676,80.0065,5029.0
2024-03-07 12:45:00,82.13,82.17,82.13,82.16,6491.0,80.0163,80.0553,80.0163,80.0455,6491.0
2024-03-07 12:50:00,82.16,82.21,82.15,82.21,5132.0,80.0455,80.0942,80.0358,80.0942,5132.0
2024-03-07 12:55:00,82.21,82.21,82.17,82.17,5164.0,80.0942,80.0942,80.0553,80.0553,5164.0
2024-03-07 13:00:00,82.18,82.19,82.15,82.19,4427.0,80.065,80.0747,80.0358,80.0747,4427.0
2024-03-07 13:05:00,82.2,82.23,82.18,82.21,5770.0,80.0845,80.1137,80.065,80.0942,5770.0
2024-03-07 13:10:00,82.22,82.25,82.21,82.23,6550.0,80.104,80.1332,80.0942,80.1137,6550.0
2024-03-07 13:15:00,82.23,82.24,82.21,82.22,5064.0,80.1137,80.1235,80.0942,80.104,5064.0
2024-03-07 13:20:00,82.23,82.25,82.19,82.2,6597.0,80.1137,80.1332,80.0747,80.0845,6597.0
2024-03-07 13:25:00,82.21,82.21,82.17,82.18,5533.0,80.0942,80.0942,80.0553,80.065,5533.0
2024-03-07 13:30:00,82.19,82.22,82.16,82.22,6868.0,80.0747,80.104,80.0455,80.104,6868.0
2024-03-07 13:35:00,82.23,82.25,82.18,82.18,7100.0,80.1137,80.1332,80.065,80.065,7100.0
2024-03-07 13:40:00,82.18,82.24,82.16,82.23,6014.0,80.065,80.1235,80.0455,80.1137,6014.0
2024-03-07 13:45:00,82.25,82.29,82.24,82.28,12971.0,80.1332,80.1722,80.1235,80.1624,12971.0
2024-03-07 13:50:00,82.28,82.33,82.28,82.33,9371.0,80.1624,80.2111,80.1624,80.2111,9371.0
2024-03-07 13:55:00,82.34,82.36,82.34,82.34,5776.0,80.2209,80.2404,80.2209,80.2209,5776.0
2024-03-07 14:00:00,82.34,82.34,82.29,82.32,8750.0,80.2209,80.2209,80.1722,80.2014,8750.0
2024-03-07 14:05:00,82.33,82.35,82.29,82.32,6962.0,80.2111,80.2306,80.1722,80.2014,6962.0
2024-03-07 14:10:00,82.33,82.34,82.28,82.29,6569.0,80.2111,80.2209,80.1624,80.1722,6569.0
2024-03-07 14:15:00,82.3,82.32,82.3,82.31,5595.0,80.1819,80.2014,80.1819,80.1916,5595.0
2024-03-07 14:20:00,82.31,82.32,82.23,82.23,8623.0,80.1916,80.2014,80.1137,80.1137,8623.0
2024-03-07 14:25:00,82.23,82.23,82.19,82.22,5929.0,80.1137,80.1137,80.0747,80.104,5929.0
2024-03-07 14:30:00,82.22,82.24,82.17,82.23,6865.0,80.104,80.1235,80.0553,80.1137,6865.0
2024-03-07 14:35:00,82.23,82.24,82.19,82.22,8938.0,80.1137,80.1235,80.0747,80.104,8938.0
2024-03-07 14:40:00,82.22,82.25,82.21,82.23,7639.0,80.104,80.1332,80.0942,80.1137,7639.0
2024-03-07 14:45:00,82.22,82.24,82.2,82.2,6916.0,80.104,80.1235,80.0845,80.0845,6916.0
2024-03-07 14:50:00,82.2,82.23,82.2,82.22,5914.0,80.0845,80.1137,80.0845,80.104,5914.0
2024-03-07 14:55:00,82.22,82.22,82.14,82.17,11607.0,80.104,80.104,80.026,80.0553,11607.0
2024-03-07 15:00:00,82.18,82.24,82.12,82.24,11618.0,80.065,80.1235,80.0065,80.1235,11618.0
2024-03-07 15:05:00,82.24,82.25,82.2,82.22,8293.0,80.1235,80.1332,80.0845,80.104,8293.0
2024-03-07 15:10:00,82.21,82.26,82.21,82.26,9007.0,80.0942,80.1429,80.0942,80.1429,9007.0
2024-03-07 15:15:00,82.25,82.25,82.21,82.23,10801.0,80.1332,80.1332,80.0942,80.1137,10801.0
2024-03-07 15:20:00,82.23,82.26,82.22,82.25,11465.0,80.1137,80.1429,80.104,80.1332,11465.0
2024-03-07 15:25:00,82.25,82.26,82.23,82.23,10496.0,80.1332,80.1429,80.1137,80.1137,10496.0
2024-03-07 15:30:00,82.23,82.31,82.23,82.31,11191.0,80.1137,80.1916,80.1137,80.1916,11191.0
2024-03-07 15:35:00,82.3,82.33,82.29,82.31,16378.0,80.1819,80.2111,80.1722,80.1916,16378.0
2024-03-07 15:40:00,82.31,82.37,82.3,82.34,18414.0,80.1916,80.2501,80.1819,80.2209,18414.0
2024-03-07 15:45:00,82.34,82.34,82.28,82.3,15660.0,80.2209,80.2209,80.1624,80.1819,15660.0
2024-03-07 15:50:00,82.31,82.41,82.27,82.4,22618.0,80.1916,80.2891,80.1527,80.2793,22618.0
2024-03-07 15:55:00,82.41,82.47,82.29,82.29,83481.0,80.2891,80.3475,80.1722,80.1722,83481.0
2024-03-08 09:30:00,82.51,82.52,82.29,82.33,27633.0,80.3865,80.3962,80.1722,80.2111,27633.0
2024-03-08 09:35:00,82.26,82.48,82.21,82.45,12653.0,80.1429,80.3573,80.0942,80.328,12653.0
2024-03-08 09:40:00,82.47,82.59,82.43,82.59,7671.0,80.3475,80.4644,80.3086,80.4644,7671.0
2024-03-08 09:45:00,82.61,82.7,82.61,82.68,7368.0,80.4839,80.5716,80.4839,80.5521,7368.0
2024-03-08 09:50:00,82.7,82.7,82.55,82.58,5604.0,80.5716,80.5716,80.4255,80.4547,5604.0
2024-03-08 09:55:00,82.61,82.63,82.46,82.59,9457.0,80.4839,80.5034,80.3378,80.4644,9457.0
2024-03-08 10:00:00,82.63,82.68,82.54,82.54,11184.0,80.5034,80.5521,80.4157,80.4157,11184.0
2024-03-08 10:05:00,82.53,82.54,82.44,82.5,12974.0,80.406,80.4157,80.3183,80.3768,12974.0
2024-03-08 10:10:00,82.5,82.52,82.37,82.43,15389.0,80.3768,80.3962,80.2501,80.3086,15389.0
2024-03-08 10:15:00,82.4,82.4,82.3,82.36,9698.0,80.2793,80.2793,80.1819,80.2404,9698.0
2024-03-08 10:20:00,82.36,82.36,82.22,82.26,11505.0,80.2404,80.2404,80.104,80.1429,11505.0
2024-03-08 10:25:00,82.26,82.26,82.17,82.17,5227.0,80.1429,80.1429,80.0553,80.0553,5227.0
2024-03-08 10:30:00,82.13,82.22,82.13,82.15,10737.0,80.0163,80.104,80.0163,80.0358,10737.0
2024-03-08 10:35:00,82.15,82.28,82.09,82.28,7112.0,80.0358,80.1624,79.9773,80.1624,7112.0
2024-03-08 10:40:00,82.29,82.32,82.24,82.28,13679.0,80.1722,80.2014,80.1235,80.1624,13679.0
2024-03-08 10:45:00,82.29,82.38,82.27,82.37,7533.0,80.1722,80.2598,80.1527,80.2501,7533.0
2024-03-08 10:50:00,82.35,82.38,82.31,82.37,7949.0,80.2306,80.2598,80.1916,80.2501,7949.0
2024-03-08 10:55:00,82.37,82.38,82.3,82.33,8572.0,80.2501,80.2598,80.1819,80.2111,8572.0
2024-03-08 11:00:00,82.32,82.4,82.3,82.34,10135.0,80.2014,80.2793,80.1819,80.2209,10135.0
2024-03-08 11:05:00,82.34,82.38,82.3,82.35,8316.0,80.2209,80.2598,80.1819,80.2306,8316.0
2024-03-08 11:10:00,82.36,82.36,82.24,82.31,9178.0,80.2404,80.2404,80.1235,80.1916,9178.0
2024-03-08 11:15:00,82.32,82.42,82.3,82.31,20559.0,80.2014,80.2988,80.1819,80.1916,20559.0
2024-03-08 11:20:00,82.3,82.35,82.22,82.25,7432.0,80.1819,80.2306,80.104,80.1332,7432.0
2024-03-08 11:25:00,82.26,82.31,82.2,82.2,9875.0,80.1429,80.1916,80.0845,80.0845,9875.0
2024-03-08 11:30:00,82.21,82.28,82.17,82.2,10735.0,80.0942,80.1624,80.0553,80.0845,10735.0
2024-03-08 11:35:00,82.2,82.21,82.12,82.19,8309.0,80.0845,80.0942,80.0065,80.0747,8309.0
2024-03-08 11:40:00,82.19,82.21,82.13,82.13,10938.0,80.0747,80.0942,80.0163,80.0163,10938.0
2024-03-08 11:45:00,82.13,82.25,82.1,82.22,6693.0,80.0163,80.1332,79.9871,80.104,6693.0
2024-03-08 11:50:00,82.22,82.29,82.18,82.2,6710.0,80.104,80.1722,80.065,80.0845,6710.0
2024-03-08 11:55:00,82.22,82.22,82.09,82.12,8482.0,80.104,80.104,79.9773,80.0065,8482.0
2024-03-08 12:00:00,82.11,82.21,82.11,82.2,7515.0,79.9968,80.0942,79.9968,80.0845,7515.0
2024-03-08 12:05:00,82.21,82.27,82.21,82.21,4460.0,80.0942,80.1527,80.0942,80.0942,4460.0
2024-03-08 12:10:00,82.23,82.32,82.23,82.29,6073.0,80.1137,80.2014,80.1137,80.1722,6073.0
2024-03-08 12:15:00,82.32,82.41,82.29,82.41,6399.0,80.2014,80.2891,80.1722,80.2891,6399.0
2024-03-08 12:20:00,82.41,82.42,82.36,82.36,5404.0,80.2891,80.2988,80.2404,80.2404,5404.0
2024-03-08 12:25:00,82.36,82.37,82.31,82.37,9274.0,80.2404,80.2501,80.1916,80.2501,9274.0
2024-03-08 12:30:00,82.36,82.38,82.34,82.35,4430.0,80.2404,80.2598,80.2209,80.2306,4430.0
2024-03-08 12:35:00,82.37,82.4,82.32,82.4,6409.0,80.2501,80.2793,80.2014,80.2793,6409.0
2024-03-08 12:40:00,82.39,82.39,82.33,82.34,3679.0,80.2696,80.2696,80.2111,80.2209,3679.0
2024-03-08 12:45:00,82.34,82.34,82.27,82.27,6581.0,80.2209,80.2209,80.1527,80.1527,6581.0
2024-03-08 12:50:00,82.28,82.31,82.23,82.23,6435.0,80.1624,80.1916,80.1137,80.1137,6435.0
2024-03-08 12:55:00,82.21,82.34,82.2,82.33,9288.0,80.0942,80.2209,80.0845,80.2111,9288.0
2024-03-08 13:00:00,82.33,82.34,82.22,82.26,7183.0,80.2111,80.2209,80.104,80.1429,7183.0
2024-03-08 13:05:00,82.26,82.31,82.23,82.3,8939.0,80.1429,80.1916,80.1137,80.1819,8939.0
2024-03-08 13:10:00,82.3,82.3,82.24,82.24,5871.0,80.1819,80.1819,80.1235,80.1235,5871.0
2024-03-08 13:15:00,82.25,82.3,82.25,82.29,10713.0,80.1332,80.1819,80.1332,80.1722,10713.0
2024-03-08 13:20:00,82.27,82.29,82.25,82.26,7194.0,80.1527,80.1722,80.1332,80.1429,7194.0
2024-03-08 13:25:00,82.26,82.29,82.21,82.22,32019.0,80.1429,80.1722,80.0942,80.104,32019.0
2024-03-08 13:30:00,82.21,82.22,82.16,82.18,7347.0,80.0942,80.104,80.0455,80.065,7347.0
2024-03-08 13:35:00,82.17,82.18,82.07,82.07,7000.0,80.0553,80.065,79.9578,79.9578,7000.0
2024-03-08 13:40:00,82.06,82.09,82.03,82.06,7976.0,79.9481,79.9773,79.9189,79.9481,7976.0
2024-03-08 13:45:00,82.06,82.07,82.01,82.03,6219.0,79.9481,79.9578,79.8994,79.9189,6219.0
2024-03-08 13:50:00,82.04,82.11,82.04,82.06,8174.0,79.9286,79.9968,79.9286,79.9481,8174.0
2024-03-08 13:55:00,82.05,82.08,82.03,82.04,7527.0,79.9383,79.9676,79.9189,79.9286,7527.0
2024-03-08 14:00:00,82.04,82.09,82.0,82.08,7830.0,79.9286,79.9773,79.8896,79.9676,7830.0
2024-03-08 14:05:00,82.09,82.1,82.05,82.07,7392.0,79.9773,79.9871,79.9383,79.9578,7392.0
2024-03-08 14:10:00,82.06,82.14,82.05,82.14,8850.0,79.9481,80.026,79.9383,80.026,8850.0
2024-03-08 14:15:00,82.17,82.23,82.15,82.21,12665.0,80.0553,80.1137,80.0358,80.0942,12665.0
2024-03-08 14:20:00,82.22,82.28,82.22,82.25,8798.0,80.104,80.1624,80.104,80.1332,8798.0
2024-03-08 14:25:00,82.26,82.29,82.24,82.27,16235.0,80.1429,80.1722,80.1235,80.1527,16235.0
2024-03-08 14:30:00,82.27,82.28,82.15,82.16,14173.0,80.1527,80.1624,80.0358,80.0455,14173.0
2024-03-08 14:35:00,82.16,82.18,82.12,82.13,15391.0,80.0455,80.065,80.0065,80.0163,15391.0
2024-03-08 14:40:00,82.13,82.18,82.11,82.18,10233.0,80.0163,80.065,79.9968,80.065,10233.0
2024-03-08 14:45:00,82.18,82.23,82.16,82.19,9821.0,80.065,80.1137,80.0455,80.0747,9821.0
2024-03-08 14:50:00,82.2,82.29,82.2,82.23,15254.0,80.0845,80.1722,80.0845,80.1137,15254.0
2024-03-08 14:55:00,82.25,82.26,82.12,82.18,11273.0,80.1332,80.1429,80.0065,80.065,11273.0
2024-03-08 15:00:00,82.16,82.21,82.14,82.14,8971.0,80.0455,80.0942,80.026,80.026,8971.0
2024-03-08 15:05:00,82.14,82.22,82.14,82.19,8232.0,80.026,80.104,80.026,80.0747,8232.0
2024-03-08 15:10:00,82.18,82.18,82.09,82.13,10538.0,80.065,80.065,79.9773,80.0163,10538.0
2024-03-08 15:15:00,82.12,82.21,82.12,82.2,10688.0,80.0065,80.0942,80.0065,80.0845,10688.0
2024-03-08 15:20:00,82.18,82.23,82.14,82.15,12630.0,80.065,80.1137,80.026,80.0358,12630.0
2024-03-08 15:25:00,82.16,82.18,82.09,82.09,10639.0,80.0455,80.065,79.9773,79.9773,10639.0
2024-03-08 15:30:00,82.1,82.2,82.1,82.18,14619.0,79.9871,80.0845,79.9871,80.065,14619.0
2024-03-08 15:35:00,82.18,82.2,82.12,82.12,17269.0,80.065,80.0845,80.0065,80.0065,17269.0
2024-03-08 15:40:00,82.12,82.18,82.12,82.12,18606.0,80.0065,80.065,80.0065,80.0065,18606.0
2024-03-08 15:45:00,82.12,82.16,82.07,82.09,39116.0,80.0065,80.0455,79.9578,79.9773,39116.0
2024-03-08 15:50:00,82.09,82.21,82.05,82.2,30440.0,79.9773,80.0942,79.9383,80.0845,30440.0
2024-03-08 15:55:00,82.2,82.23,82.09,82.1,90825.0,80.0845,80.1137,79.9773,79.9871,90825.0
2024-03-11 09:30:00,81.91,82.47,81.91,82.47,21258.0,79.8019,80.3475,79.8019,80.3475,21258.0
2024-03-11 09:35:00,82.47,82.5,82.07,82.07,6903.0,80.3475,80.3768,79.9578,79.9578,6903.0
2024-03-11 09:40:00,82.07,82.24,81.99,82.23,5454.0,79.9578,80.1235,79.8799,80.1137,5454.0
2024-03-11 09:45:00,82.24,82.35,82.18,82.29,7508.0,80.1235,80.2306,80.065,80.1722,7508.0
2024-03-11 09:50:00,82.29,82.36,82.27,82.31,5987.0,80.1722,80.2404,80.1527,80.1916,5987.0
2024-03-11 09:55:00,82.31,82.42,82.27,82.36,8805.0,80.1916,80.2988,80.1527,80.2404,8805.0
2024-03-11 10:00:00,82.34,82.37,82.22,82.25,11742.0,80.2209,80.2501,80.104,80.1332,11742.0
2024-03-11 10:05:00,82.23,82.23,82.16,82.19,5763.0,80.1137,80.1137,80.0455,80.0747,5763.0
2024-03-11 10:10:00,82.19,82.31,82.16,82.26,12778.0,80.0747,80.1916,80.0455,80.1429,12778.0
2024-03-11 10:15:00,82.3,82.3,82.18,82.25,13907.0,80.1819,80.1819,80.065,80.1332,13907.0
2024-03-11 10:20:00,82.26,82.35,82.25,82.26,7371.0,80.1429,80.2306,80.1332,80.1429,7371.0
2024-03-11 10:25:00,82.26,82.26,82.11,82.16,6412.0,80.1429,80.1429,79.9968,80.0455,6412.0
2024-03-11 10:30:00,82.16,82.21,82.15,82.19,10022.0,80.0455,80.0942,80.0358,80.0747,10022.0
2024-03-11 10:35:00,82.2,82.28,82.15,82.24,9652.0,80.0845,80.1624,80.0358,80.1235,9652.0
2024-03-11 10:40:00,82.22,82.26,82.19,82.23,7692.0,80.104,80.1429,80.0747,80.1137,7692.0
2024-03-11 10:45:00,82.22,82.34,82.2,82.34,7811.0,80.104,80.2209,80.0845,80.2209,7811.0
2024-03-11 10:50:00,82.36,82.4,82.28,82.36,7170.0,80.2404,80.2793,80.1624,80.2404,7170.0
2024-03-11 10:55:00,82.36,82.42,82.31,82.42,13724.0,80.2404,80.2988,80.1916,80.2988,13724.0
2024-03-11 11:00:00,82.42,82.46,82.38,82.38,11225.0,80.2988,80.3378,80.2598,80.2598,11225.0
2024-03-11 11:05:00,82.39,82.52,82.39,82.5,9518.0,80.2696,80.3962,80.2696,80.3768,9518.0
2024-03-11 11:10:00,82.5,82.53,82.47,82.5,8634.0,80.3768,80.406,80.3475,80.3768,8634.0
2024-03-11 11:15:00,82.5,82.6,82.49,82.55,10484.0,80.3768,80.4742,80.367,80.4255,10484.0
2024-03-11 11:20:00,82.55,82.57,82.53,82.55,5644.0,80.4255,80.445,80.406,80.4255,5644.0
2024-03-11 11:25:00,82.55,82.56,82.49,82.5,8215.0,80.4255,80.4352,80.367,80.3768,8215.0
2024-03-11 11:30:00,82.49,82.56,82.48,82.53,5374.0,80.367,80.4352,80.3573,80.406,5374.0
2024-03-11 11:35:00,82.54,82.58,82.52,82.57,6852.0,80.4157,80.4547,80.3962,80.445,6852.0
2024-03-11 11:40:00,82.56,82.6,82.55,82.59,6593.0,80.4352,80.4742,80.4255,80.4644,6593.0
2024-03-11 11:45:00,82.59,82.64,82.58,82.63,4248.0,80.4644,80.5132,80.4547,80.5034,4248.0
2024-03-11 11:50:00,82.63,82.63,82.53,82.55,9085.0,80.5034,80.5034,80.406,80.4255,9085.0
2024-03-11 11:55:00,82.55,82.57,82.52,82.56,6754.0,80.4255,80.445,80.3962,80.4352,6754.0
2024-03-11 12:00:00,82.56,82.59,82.55,82.59,8893.0,80.4352,80.4644,80.4255,80.4644,8893.0
2024-03-11 12:05:00,82.58,82.62,82.56,82.61,3529.0,80.4547,80.4937,80.4352,80.4839,3529.0
2024-03-11 12:10:00,82.61,82.67,82.6,82.66,4789.0,80.4839,80.5424,80.4742,80.5326,4789.0
2024-03-11 12:15:00,82.67,82.72,82.67,82.69,6418.0,80.5424,80.5911,80.5424,80.5619,6418.0
2024-03-11 12:20:00,82.7,82.72,82.68,82.69,5632.0,80.5716,80.5911,80.5521,80.5619,5632.0
2024-03-11 12:25:00,82.7,82.7,82.66,82.7,6851.0,80.5716,80.5716,80.5326,80.5716,6851.0
2024-03-11 12:30:00,82.7,82.74,82.67,82.7,13761.0,80.5716,80.6106,80.5424,80.5716,13761.0
2024-03-11 12:35:00,82.7,82.77,82.7,82.75,6611.0,80.5716,80.6398,80.5716,80.6203,6611.0
2024-03-11 12:40:00,82.75,82.85,82.75,82.83,7946.0,80.6203,80.7178,80.6203,80.6983,7946.0
2024-03-11 12:45:00,82.83,82.88,82.83,82.86,6694.0,80.6983,80.747,80.6983,80.7275,6694.0
2024-03-11 12:50:00,82.85,82.88,82.84,82.84,10624.0,80.7178,80.747,80.708,80.708,10624.0
2024-03-11 12:55:00,82.84,82.84,82.79,82.8,15056.0,80.708,80.708,80.6593,80.669,15056.0
2024-03-11 13:00:00,82.8,82.84,82.79,82.84,6980.0,80.669,80.708,80.6593,80.708,6980.0
2024-03-11 13:05:00,82.85,82.96,82.85,82.95,7588.0,80.7178,80.8249,80.7178,80.8152,7588.0
2024-03-11 13:10:00,82.95,82.95,82.82,82.89,6351.0,80.8152,80.8152,80.6885,80.7567,6351.0
2024-03-11 13:15:00,82.89,82.95,82.88,82.95,6887.0,80.7567,80.8152,80.747,80.8152,6887.0
2024-03-11 13:20:00,82.96,83.0,82.9,82.9,13899.0,80.8249,80.8639,80.7665,80.7665,13899.0
2024-03-11 13:25:00,82.91,82.94,82.88,82.93,8067.0,80.7762,80.8054,80.747,80.7957,8067.0
2024-03-11 13:30:00,82.93,83.0,82.9,82.92,10566.0,80.7957,80.8639,80.7665,80.7859,10566.0
2024-03-11 13:35:00,82.92,82.94,82.88,82.9,8217.0,80.7859,80.8054,80.747,80.7665,8217.0
2024-03-11 13:40:00,82.9,82.97,82.9,82.96,8175.0,80.7665,80.8347,80.7665,80.8249,8175.0
2024-03-11 13:45:00,82.96,82.98,82.94,82.95,7363.0,80.8249,80.8444,80.8054,80.8152,7363.0
2024-03-11 13:50:00,82.96,82.99,82.91,82.97,7580.0,80.8249,80.8541,80.7762,80.8347,7580.0
2024-03-11 13:55:00,82.97,82.99,82.97,82.97,9440.0,80.8347,80.8541,80.8347,80.8347,9440.0
2024-03-11 14:00:00,82.98,83.01,82.95,82.96,8091.0,80.8444,80.8736,80.8152,80.8249,8091.0
2024-03-11 14:05:00,82.97,82.99,82.92,82.93,15140.0,80.8347,80.8541,80.7859,80.7957,15140.0
2024-03-11 14:10:00,82.93,82.93,82.87,82.89,12008.0,80.7957,80.7957,80.7372,80.7567,12008.0
2024-03-11 14:15:00,82.9,82.93,82.89,82.89,17650.0,80.7665,80.7957,80.7567,80.7567,17650.0
2024-03-11 14:20:00,82.89,82.93,82.87,82.92,8626.0,80.7567,80.7957,80.7372,80.7859,8626.0
2024-03-11 14:25:00,82.93,82.95,82.91,82.94,11234.0,80.7957,80.8152,80.7762,80.8054,11234.0
2024-03-11 14:30:00,82.93,83.0,82.92,82.97,11957.0,80.7957,80.8639,80.7859,80.8347,11957.0
2024-03-11 14:35:00,82.97,83.01,82.96,82.98,9317.0,80.8347,80.8736,80.8249,80.8444,9317.0
2024-03-11 14:40:00,82.99,83.0,82.97,83.0,11610.0,80.8541,80.8639,80.8347,80.8639,11610.0
2024-03-11 14:45:00,83.0,83.0,82.94,82.96,12270.0,80.8639,80.8639,80.8054,80.8249,12270.0
2024-03-11 14:50:00,82.97,83.02,82.96,83.01,9954.0,80.8347,80.8834,80.8249,80.8736,9954.0
2024-03-11 14:55:00,83.01,83.02,82.99,83.02,10297.0,80.8736,80.8834,80.8541,80.8834,10297.0
2024-03-11 15:00:00,83.01,83.04,82.96,82.97,19029.0,80.8736,80.9029,80.8249,80.8347,19029.0
2024-03-11 15:05:00,82.97,82.99,82.95,82.95,13685.0,80.8347,80.8541,80.8152,80.8152,13685.0
2024-03-11 15:10:00,82.96,82.99,82.95,82.96,16325.0,80.8249,80.8541,80.8152,80.8249,16325.0
2024-03-11 15:15:00,82.97,83.0,82.94,83.0,17756.0,80.8347,80.8639,80.8054,80.8639,17756.0
2024-03-11 15:20:00,83.0,83.03,82.98,82.98,18369.0,80.8639,80.8931,80.8444,80.8444,18369.0
2024-03-11 15:25:00,82.98,83.0,82.96,82.97,16318.0,80.8444,80.8639,80.8249,80.8347,16318.0
2024-03-11 15:30:00,82.96,83.02,82.95,83.02,32528.0,80.8249,80.8834,80.8152,80.8834,32528.0
2024-03-11 15:35:00,83.02,83.05,82.97,83.05,22651.0,80.8834,80.9126,80.8347,80.9126,22651.0
2024-03-11 15:40:00,83.06,83.1,83.01,83.03,16515.0,80.9223,80.9613,80.8736,80.8931,16515.0
2024-03-11 15:45:00,83.03,83.08,83.01,83.02,37829.0,80.8931,80.9418,80.8736,80.8834,37829.0
2024-03-11 15:50:00,83.03,83.07,82.99,83.01,62638.0,80.8931,80.9321,80.8541,80.8736,62638.0
2024-03-11 15:55:00,83.01,83.19,82.99,83.19,137455.0,80.8736,81.049,80.8541,81.049,137455.0
2024-03-12 09:30:00,83.03,83.38,82.46,83.28,55876.0,80.8931,81.2341,80.3378,81.1367,55876.0
2024-03-12 09:35:00,83.32,83.32,83.02,83.03,7399.0,81.1757,81.1757,80.8834,80.8931,7399.0
2024-03-12 09:40:00,83.05,83.2,82.92,83.11,13205.0,80.9126,81.0587,80.7859,80.9711,13205.0
2024-03-12 09:45:00,83.14,83.23,83.02,83.18,8313.0,81.0003,81.088,80.8834,81.0393,8313.0
2024-03-12 09:50:00,83.19,83.36,83.19,83.34,7302.0,81.049,81.2146,81.049,81.1951,7302.0
2024-03-12 09:55:00,83.35,83.45,83.35,83.44,9678.0,81.2049,81.3023,81.2049,81.2926,9678.0
2024-03-12 10:00:00,83.43,83.43,83.26,83.31,11901.0,81.2828,81.2828,81.1172,81.1659,11901.0
2024-03-12 10:05:00,83.29,83.32,83.23,83.28,13022.0,81.1464,81.1757,81.088,81.1367,13022.0
2024-03-12 10:10:00,83.28,83.29,83.2,83.23,16059.0,81.1367,81.1464,81.0587,81.088,16059.0
2024-03-12 10:15:00,83.22,83.3,83.19,83.3,8454.0,81.0782,81.1562,81.049,81.1562,8454.0
2024-03-12 10:20:00,83.3,83.33,83.24,83.31,8576.0,81.1562,81.1854,81.0977,81.1659,8576.0
2024-03-12 10:25:00,83.31,83.31,83.23,83.26,10887.0,81.1659,81.1659,81.088,81.1172,10887.0
2024-03-12 10:30:00,83.27,83.28,83.13,83.21,12080.0,81.1269,81.1367,80.9905,81.0685,12080.0
2024-03-12 10:35:00,83.2,83.23,83.16,83.21,13220.0,81.0587,81.088,81.0198,81.0685,13220.0
2024-03-12 10:40:00,83.22,83.23,83.19,83.19,11657.0,81.0782,81.088,81.049,81.049,11657.0
2024-03-12 10:45:00,83.2,83.2,83.05,83.14,8290.0,81.0587,81.0587,80.9126,81.0003,8290.0
2024-03-12 10:50:00,83.14,83.23,83.08,83.23,16601.0,81.0003,81.088,80.9418,81.088,16601.0
2024-03-12 10:55:00,83.24,83.24,83.09,83.11,17568.0,81.0977,81.0977,80.9516,80.9711,17568.0
2024-03-12 11:00:00,83.12,83.12,83.03,83.04,10631.0,80.9808,80.9808,80.8931,80.9029,10631.0
2024-03-12 11:05:00,83.05,83.14,83.05,83.14,8520.0,80.9126,81.0003,80.9126,81.0003,8520.0
2024-03-12 11:10:00,83.14,83.19,83.11,83.18,5367.0,81.0003,81.049,80.9711,81.0393,5367.0
2024-03-12 11:15:00,83.19,83.23,83.18,83.22,9594.0,81.049,81.088,81.0393,81.0782,9594.0
2024-03-12 11:20:00,83.23,83.23,83.14,83.14,7229.0,81.088,81.088,81.0003,81.0003,7229.0
2024-03-12 11:25:00,83.15,83.16,83.0,83.0,7755.0,81.01,81.0198,80.8639,80.8639,7755.0
2024-03-12 11:30:00,83.0,83.03,82.97,83.02,13330.0,80.8639,80.8931,80.8347,80.8834,13330.0
2024-03-12 11:35:00,83.02,83.12,83.02,83.07,11170.0,80.8834,80.9808,80.8834,80.9321,11170.0
2024-03-12 11:40:00,83.08,83.08,82.99,83.01,8352.0,80.9418,80.9418,80.8541,80.8736,8352.0
2024-03-12 11:45:00,83.01,83.04,82.9,82.91,17988.0,80.8736,80.9029,80.7665,80.7762,17988.0
2024-03-12 11:50:00,82.92,83.0,82.91,82.98,5098.0,80.7859,80.8639,80.7762,80.8444,5098.0
2024-03-12 11:55:00,82.99,83.07,82.98,83.05,8157.0,80.8541,80.9321,80.8444,80.9126,8157.0
2024-03-12 12:00:00,83.06,83.07,82.99,83.02,7517.0,80.9223,80.9321,80.8541,80.8834,7517.0
2024-03-12 12:05:00,83.02,83.09,83.02,83.06,8468.0,80.8834,80.9516,80.8834,80.9223,8468.0
2024-03-12 12:10:00,83.06,83.08,83.01,83.01,5877.0,80.9223,80.9418,80.8736,80.8736,5877.0
2024-03-12 12:15:00,83.01,83.01,82.96,82.98,7085.0,80.8736,80.8736,80.8249,80.8444,7085.0
2024-03-12 12:20:00,82.98,83.01,82.93,82.93,9745.0,80.8444,80.8736,80.7957,80.7957,9745.0
2024-03-12 12:25:00,82.93,82.93,82.86,82.87,8686.0,80.7957,80.7957,80.7275,80.7372,8686.0
2024-03-12 12:30:00,82.87,82.88,82.85,82.87,7412.0,80.7372,80.747,80.7178,80.7372,7412.0
2024-03-12 12:35:00,82.86,82.9,82.81,82.82,9156.0,80.7275,80.7665,80.6788,80.6885,9156.0
2024-03-12 12:40:00,82.82,82.82,82.7,82.7,8385.0,80.6885,80.6885,80.5716,80.5716,8385.0
2024-03-12 12:45:00,82.7,82.7,82.62,82.69,14312.0,80.5716,80.5716,80.4937,80.5619,14312.0
2024-03-12 12:50:00,82.69,82.72,82.67,82.7,10521.0,80.5619,80.5911,80.5424,80.5716,10521.0
2024-03-12 12:55:00,82.7,82.74,82.66,82.73,10098.0,80.5716,80.6106,80.5326,80.6008,10098.0
2024-03-12 13:00:00,82.73,82.74,82.64,82.66,11104.0,80.6008,80.6106,80.5132,80.5326,11104.0
2024-03-12 13:05:00,82.67,82.67,82.57,82.59,11034.0,80.5424,80.5424,80.445,80.4644,11034.0
2024-03-12 13:10:00,82.59,82.69,82.57,82.68,9017.0,80.4644,80.5619,80.445,80.5521,9017.0
2024-03-12 13:15:00,82.68,82.85,82.67,82.81,7697.0,80.5521,80.7178,80.5424,80.6788,7697.0
2024-03-12 13:20:00,82.81,82.84,82.76,82.77,9119.0,80.6788,80.708,80.6301,80.6398,9119.0
2024-03-12 13:25:00,82.77,82.8,82.69,82.73,12986.0,80.6398,80.669,80.5619,80.6008,12986.0
2024-03-12 13:30:00,82.73,82.78,82.73,82.75,7224.0,80.6008,80.6496,80.6008,80.6203,7224.0
2024-03-12 13:35:00,82.76,82.89,82.76,82.85,8861.0,80.6301,80.7567,80.6301,80.7178,8861.0
2024-03-12 13:40:00,82.86,82.92,82.86,82.91,3422.0,80.7275,80.7859,80.7275,80.7762,3422.0
2024-03-12 13:45:00,82.92,82.98,82.92,82.97,7945.0,80.7859,80.8444,80.7859,80.8347,7945.0
2024-03-12 13:50:00,82.97,83.0,82.96,82.96,7807.0,80.8347,80.8639,80.8249,80.8249,7807.0
2024-03-12 13:55:00,82.97,83.02,82.97,83.0,4814.0,80.8347,80.8834,80.8347,80.8639,4814.0
2024-03-12 14:00:00,82.99,83.01,82.98,83.0,10299.0,80.8541,80.8736,80.8444,80.8639,10299.0
2024-03-12 14:05:00,83.0,83.0,82.96,82.99,10229.0,80.8639,80.8639,80.8249,80.8541,10229.0
2024-03-12 14:10:00,82.98,83.02,82.94,82.94,8808.0,80.8444,80.8834,80.8054,80.8054,8808.0
2024-03-12 14:15:00,82.96,83.01,82.95,83.0,8032.0,80.8249,80.8736,80.8152,80.8639,8032.0
2024-03-12 14:20:00,83.01,83.04,83.0,83.03,7179.0,80.8736,80.9029,80.8639,80.8931,7179.0
2024-03-12 14:25:00,83.03,83.06,83.03,83.06,4217.0,80.8931,80.9223,80.8931,80.9223,4217.0
2024-03-12 14:30:00,83.07,83.07,83.01,83.03,9381.0,80.9321,80.9321,80.8736,80.8931,9381.0
2024-03-12 14:35:00,83.02,83.05,82.98,83.0,7993.0,80.8834,80.9126,80.8444,80.8639,7993.0
2024-03-12 14:40:00,83.0,83.0,82.88,82.92,12554.0,80.8639,80.8639,80.747,80.7859,12554.0
2024-03-12 14:45:00,82.93,82.98,82.92,82.98,8535.0,80.7957,80.8444,80.7859,80.8444,8535.0
2024-03-12 14:50:00,82.99,83.03,82.97,82.99,7896.0,80.8541,80.8931,80.8347,80.8541,7896.0
2024-03-12 14:55:00,82.99,83.04,82.99,83.03,10409.0,80.8541,80.9029,80.8541,80.8931,10409.0
2024-03-12 15:00:00,83.04,83.09,83.03,83.09,7302.0,80.9029,80.9516,80.8931,80.9516,7302.0
2024-03-12 15:05:00,83.08,83.09,83.04,83.09,8390.0,80.9418,80.9516,80.9029,80.9516,8390.0
2024-03-12 15:10:00,83.09,83.1,83.04,83.04,6758.0,80.9516,80.9613,80.9029,80.9029,6758.0
2024-03-12 15:15:00,83.04,83.07,83.03,83.06,14466.0,80.9029,80.9321,80.8931,80.9223,14466.0
2024-03-12 15:20:00,83.06,83.12,83.06,83.11,24843.0,80.9223,80.9808,80.9223,80.9711,24843.0
2024-03-12 15:25:00,83.12,83.14,83.11,83.12,15187.0,80.9808,81.0003,80.9711,80.9808,15187.0
2024-03-12 15:30:00,83.11,83.12,83.01,83.05,20138.0,80.9711,80.9808,80.8736,80.9126,20138.0
2024-03-12 15:35:00,83.04,83.09,83.02,83.02,15528.0,80.9029,80.9516,80.8834,80.8834,15528.0
2024-03-12 15:40:00,83.03,83.09,83.01,83.02,24426.0,80.8931,80.9516,80.8736,80.8834,24426.0
2024-03-12 15:45:00,83.01,83.07,82.99,83.03,24966.0,80.8736,80.9321,80.8541,80.8931,24966.0
2024-03-12 15:50:00,83.03,83.16,83.02,83.14,29164.0,80.8931,81.0198,80.8834,81.0003,29164.0
2024-03-12 15:55:00,83.14,83.18,82.94,82.94,138941.0,81.0003,81.0393,80.8054,80.8054,138941.0
2024-03-13 09:30:00,83.33,83.42,83.13,83.42,22131.0,81.1854,81.2731,80.9905,81.2731,22131.0
2024-03-13 09:35:00,83.42,83.44,83.35,83.42,5909.0,81.2731,81.2926,81.2049,81.2731,5909.0
2024-03-13 09:40:00,83.42,83.43,83.34,83.36,4348.0,81.2731,81.2828,81.1951,81.2146,4348.0
2024-03-13 09:45:00,83.35,83.5,83.35,83.44,10439.0,81.2049,81.351,81.2049,81.2926,10439.0
2024-03-13 09:50:00,83.38,83.49,83.38,83.49,8248.0,81.2341,81.3413,81.2341,81.3413,8248.0
2024-03-13 09:55:00,83.5,83.61,83.43,83.56,12686.0,81.351,81.4582,81.2828,81.4095,12686.0
2024-03-13 10:00:00,83.57,83.7,83.56,83.62,16043.0,81.4192,81.5459,81.4095,81.4679,16043.0
2024-03-13 10:05:00,83.61,83.71,83.52,83.66,16075.0,81.4582,81.5556,81.3705,81.5069,16075.0
2024-03-13 10:10:00,83.66,83.68,83.55,83.58,8507.0,81.5069,81.5264,81.3997,81.429,8507.0
2024-03-13 10:15:00,83.58,83.59,83.5,83.55,7306.0,81.429,81.4387,81.351,81.3997,7306.0
2024-03-13 10:20:00,83.55,83.61,83.53,83.6,4925.0,81.3997,81.4582,81.3803,81.4484,4925.0
2024-03-13 10:25:00,83.62,83.7,83.61,83.66,11060.0,81.4679,81.5459,81.4582,81.5069,11060.0
2024-03-13 10:30:00,83.66,83.71,83.64,83.68,15836.0,81.5069,81.5556,81.4874,81.5264,15836.0
2024-03-13 10:35:00,83.68,83.74,83.67,83.69,9171.0,81.5264,81.5848,81.5166,81.5361,9171.0
2024-03-13 10:40:00,83.7,83.7,83.65,83.65,12521.0,81.5459,81.5459,81.4972,81.4972,12521.0
2024-03-13 10:45:00,83.65,83.67,83.6,83.66,12072.0,81.4972,81.5166,81.4484,81.5069,12072.0
2024-03-13 10:50:00,83.67,83.77,83.65,83.76,5392.0,81.5166,81.6141,81.4972,81.6043,5392.0
2024-03-13 10:55:00,83.77,83.81,83.74,83.81,12198.0,81.6141,81.653,81.5848,81.653,12198.0
2024-03-13 11:00:00,83.81,83.81,83.74,83.76,6906.0,81.653,81.653,81.5848,81.6043,6906.0
2024-03-13 11:05:00,83.76,83.76,83.7,83.72,4700.0,81.6043,81.6043,81.5459,81.5654,4700.0
2024-03-13 11:10:00,83.73,83.81,83.73,83.81,5830.0,81.5751,81.653,81.5751,81.653,5830.0
2024-03-13 11:15:00,83.81,83.85,83.78,83.82,6591.0,81.653,81.692,81.6238,81.6628,6591.0
2024-03-13 11:20:00,83.83,83.86,83.81,83.81,4318.0,81.6725,81.7018,81.653,81.653,4318.0
2024-03-13 11:25:00,83.81,83.85,83.8,83.82,10271.0,81.653,81.692,81.6433,81.6628,10271.0
2024-03-13 11:30:00,83.82,83.85,83.8,83.83,5502.0,81.6628,81.692,81.6433,81.6725,5502.0
2024-03-13 11:35:00,83.82,83.9,83.81,83.88,7262.0,81.6628,81.7407,81.653,81.7212,7262.0
2024-03-13 11:40:00,83.89,83.96,83.88,83.92,5146.0,81.731,81.7992,81.7212,81.7602,5146.0
2024-03-13 11:45:00,83.93,83.94,83.9,83.94,5869.0,81.77,81.7797,81.7407,81.7797,5869.0
2024-03-13 11:50:00,83.94,83.95,83.91,83.91,7523.0,81.7797,81.7894,81.7505,81.7505,7523.0
2024-03-13 11:55:00,83.91,83.95,83.91,83.92,7893.0,81.7505,81.7894,81.7505,81.7602,7893.0
2024-03-13 12:00:00,83.92,83.95,83.9,83.9,4137.0,81.7602,81.7894,81.7407,81.7407,4137.0
2024-03-13 12:05:00,83.9,83.92,83.88,83.91,7035.0,81.7407,81.7602,81.7212,81.7505,7035.0
2024-03-13 12:10:00,83.92,84.0,83.9,83.95,15306.0,81.7602,81.8382,81.7407,81.7894,15306.0
2024-03-13 12:15:00,83.95,84.01,83.92,84.0,7879.0,81.7894,81.8479,81.7602,81.8382,7879.0
2024-03-13 12:20:00,83.99,83.99,83.96,83.98,4788.0,81.8284,81.8284,81.7992,81.8187,4788.0
2024-03-13 12:25:00,83.98,83.99,83.96,83.96,4357.0,81.8187,81.8284,81.7992,81.7992,4357.0
2024-03-13 12:30:00,83.97,83.97,83.91,83.93,11885.0,81.8089,81.8089,81.7505,81.77,11885.0
2024-03-13 12:35:00,83.94,84.01,83.94,84.0,7060.0,81.7797,81.8479,81.7797,81.8382,7060.0
2024-03-13 12:40:00,84.0,84.02,83.99,83.99,5348.0,81.8382,81.8576,81.8284,81.8284,5348.0
2024-03-13 12:45:00,83.98,84.02,83.97,84.0,7867.0,81.8187,81.8576,81.8089,81.8382,7867.0
2024-03-13 12:50:00,83.99,84.0,83.98,84.0,6174.0,81.8284,81.8382,81.8187,81.8382,6174.0
2024-03-13 12:55:00,84.01,84.01,83.95,83.97,5504.0,81.8479,81.8479,81.7894,81.8089,5504.0
2024-03-13 13:00:00,83.98,84.01,83.93,84.0,8331.0,81.8187,81.8479,81.77,81.8382,8331.0
2024-03-13 13:05:00,84.01,84.06,84.0,84.04,2734.0,81.8479,81.8966,81.8382,81.8771,2734.0
2024-03-13 13:10:00,84.04,84.06,84.02,84.04,4295.0,81.8771,81.8966,81.8576,81.8771,4295.0
2024-03-13 13:15:00,84.05,84.12,84.05,84.08,6388.0,81.8869,81.9551,81.8869,81.9161,6388.0
2024-03-13 13:20:00,84.08,84.13,84.07,84.12,2742.0,81.9161,81.9648,81.9064,81.9551,2742.0
2024-03-13 13:25:00,84.13,84.14,84.07,84.07,6874.0,81.9648,81.9746,81.9064,81.9064,6874.0
2024-03-13 13:30:00,84.07,84.1,84.04,84.08,10905.0,81.9064,81.9356,81.8771,81.9161,10905.0
2024-03-13 13:35:00,84.09,84.11,84.08,84.1,8831.0,81.9258,81.9453,81.9161,81.9356,8831.0
2024-03-13 13:40:00,84.1,84.14,84.08,84.11,7585.0,81.9356,81.9746,81.9161,81.9453,7585.0
2024-03-13 13:45:00,84.1,84.11,84.08,84.1,6490.0,81.9356,81.9453,81.9161,81.9356,6490.0
2024-03-13 13:50:00,84.11,84.12,84.07,84.11,3908.0,81.9453,81.9551,81.9064,81.9453,3908.0
2024-03-13 13:55:00,84.12,84.14,84.11,84.14,1712.0,81.9551,81.9746,81.9453,81.9746,1712.0
2024-03-13 14:00:00,84.12,84.14,84.1,84.14,8779.0,81.9551,81.9746,81.9356,81.9746,8779.0
2024-03-13 14:05:00,84.15,84.17,84.14,84.17,10140.0,81.9843,82.0038,81.9746,82.0038,10140.0
2024-03-13 14:10:00,84.17,84.19,84.15,84.17,7350.0,82.0038,82.0233,81.9843,82.0038,7350.0
2024-03-13 14:15:00,84.17,84.23,84.15,84.23,8962.0,82.0038,82.0622,81.9843,82.0622,8962.0
2024-03-13 14:20:00,84.22,84.23,84.2,84.23,8677.0,82.0525,82.0622,82.033,82.0622,8677.0
2024-03-13 14:25:00,84.23,84.23,84.2,84.22,16762.0,82.0622,82.0622,82.033,82.0525,16762.0
2024-03-13 14:30:00,84.22,84.23,84.2,84.2,15010.0,82.0525,82.0622,82.033,82.033,15010.0
2024-03-13 14:35:00,84.21,84.23,84.17,84.18,7579.0,82.0427,82.0622,82.0038,82.0135,7579.0
2024-03-13 14:40:00,84.17,84.17,84.1,84.11,6669.0,82.0038,82.0038,81.9356,81.9453,6669.0
2024-03-13 14:45:00,84.1,84.1,84.02,84.03,19488.0,81.9356,81.9356,81.8576,81.8674,19488.0
2024-03-13 14:50:00,84.03,84.04,83.99,83.99,7755.0,81.8674,81.8771,81.8284,81.8284,7755.0
2024-03-13 14:55:00,83.99,84.06,83.99,84.02,10281.0,81.8284,81.8966,81.8284,81.8576,10281.0
2024-03-13 15:00:00,84.01,84.02,83.92,83.93,11993.0,81.8479,81.8576,81.7602,81.77,11993.0
2024-03-13 15:05:00,83.93,83.94,83.88,83.92,11797.0,81.77,81.7797,81.7212,81.7602,11797.0
2024-03-13 15:10:00,83.92,83.93,83.85,83.89,15623.0,81.7602,81.77,81.692,81.731,15623.0
2024-03-13 15:15:00,83.89,83.9,83.86,83.9,10305.0,81.731,81.7407,81.7018,81.7407,10305.0
2024-03-13 15:20:00,83.89,83.93,83.88,83.92,16554.0,81.731,81.77,81.7212,81.7602,16554.0
2024-03-13 15:25:00,83.93,83.95,83.69,83.75,28896.0,81.77,81.7894,81.5361,81.5946,28896.0
2024-03-13 15:30:00,83.76,83.88,83.74,83.84,16898.0,81.6043,81.7212,81.5848,81.6823,16898.0
2024-03-13 15:35:00,83.84,83.9,83.83,83.9,11483.0,81.6823,81.7407,81.6725,81.7407,11483.0
2024-03-13 15:40:00,83.89,83.96,83.86,83.93,21623.0,81.731,81.7992,81.7018,81.77,21623.0
2024-03-13 15:45:00,83.91,83.94,83.88,83.9,18792.0,81.7505,81.7797,81.7212,81.7407,18792.0
2024-03-13 15:50:00,83.91,83.93,83.85,83.91,31942.0,81.7505,81.77,81.692,81.7505,31942.0
2024-03-13 15:55:00,83.91,83.97,83.79,83.8,179720.0,81.7505,81.8089,81.6336,81.6433,179720.0
2024-03-14 09:30:00,84.25,84.26,83.86,83.92,43331.0,82.0817,82.0915,81.7018,81.7602,43331.0
2024-03-14 09:35:00,84.0,84.18,83.99,84.01,12895.0,81.8382,82.0135,81.8284,81.8479,12895.0
2024-03-14 09:40:00,84.06,84.17,84.0,84.07,6639.0,81.8966,82.0038,81.8382,81.9064,6639.0
2024-03-14 09:45:00,84.04,84.08,83.58,83.61,13184.0,81.8771,81.9161,81.429,81.4582,13184.0
2024-03-14 09:50:00,83.63,83.64,83.5,83.57,18134.0,81.4777,81.4874,81.351,81.4192,18134.0
2024-03-14 09:55:00,83.56,83.62,83.46,83.48,10527.0,81.4095,81.4679,81.3121,81.3315,10527.0
2024-03-14 10:00:00,83.47,83.58,83.44,83.52,21774.0,81.3218,81.429,81.2926,81.3705,21774.0
2024-03-14 10:05:00,83.51,83.54,83.43,83.54,9515.0,81.3608,81.39,81.2828,81.39,9515.0
2024-03-14 10:10:00,83.53,83.58,83.46,83.53,13788.0,81.3803,81.429,81.3121,81.3803,13788.0
2024-03-14 10:15:00,83.54,83.57,83.45,83.56,8952.0,81.39,81.4192,81.3023,81.4095,8952.0
2024-03-14 10:20:00,83.59,83.73,83.58,83.73,9155.0,81.4387,81.5751,81.429,81.5751,9155.0
2024-03-14 10:25:00,83.7,83.71,83.58,83.59,11875.0,81.5459,81.5556,81.429,81.4387,11875.0
2024-03-14 10:30:00,83.6,83.64,83.48,83.51,8333.0,81.4484,81.4874,81.3315,81.3608,8333.0
2024-03-14 10:35:00,83.51,83.54,83.46,83.52,9120.0,81.3608,81.39,81.3121,81.3705,9120.0
2024-03-14 10:40:00,83.53,83.55,83.44,83.44,9151.0,81.3803,81.3997,81.2926,81.2926,9151.0
2024-03-14 10:45:00,83.45,83.54,83.45,83.54,9003.0,81.3023,81.39,81.3023,81.39,9003.0
2024-03-14 10:50:00,83.54,83.54,83.36,83.42,10435.0,81.39,81.39,81.2146,81.2731,10435.0
2024-03-14 10:55:00,83.42,83.44,83.34,83.44,10562.0,81.2731,81.2926,81.1951,81.2926,10562.0
2024-03-14 11:00:00,83.45,83.47,83.41,83.41,8159.0,81.3023,81.3218,81.2633,81.2633,8159.0
2024-03-14 11:05:00,83.42,83.47,83.31,83.34,9676.0,81.2731,81.3218,81.1659,81.1951,9676.0
2024-03-14 11:10:00,83.35,83.38,83.3,83.32,14248.0,81.2049,81.2341,81.1562,81.1757,14248.0
2024-03-14 11:15:00,83.34,83.4,83.34,83.38,33978.0,81.1951,81.2536,81.1951,81.2341,33978.0
2024-03-14 11:20:00,83.38,83.4,83.27,83.3,27650.0,81.2341,81.2536,81.1269,81.1562,27650.0
2024-03-14 11:25:00,83.28,83.32,83.19,83.23,12515.0,81.1367,81.1757,81.049,81.088,12515.0
2024-03-14 11:30:00,83.23,83.24,83.07,83.12,16798.0,81.088,81.0977,80.9321,80.9808,16798.0
2024-03-14 11:35:00,83.12,83.2,83.1,83.19,16059.0,80.9808,81.0587,80.9613,81.049,16059.0
2024-03-14 11:40:00,83.18,83.22,83.09,83.17,11852.0,81.0393,81.0782,80.9516,81.0295,11852.0
2024-03-14 11:45:00,83.18,83.22,83.15,83.22,8467.0,81.0393,81.0782,81.01,81.0782,8467.0
2024-03-14 11:50:00,83.24,83.32,83.22,83.28,9038.0,81.0977,81.1757,81.0782,81.1367,9038.0
2024-03-14 11:55:00,83.28,83.31,83.25,83.31,9588.0,81.1367,81.1659,81.1075,81.1659,9588.0
2024-03-14 12:00:00,83.34,83.37,83.28,83.36,13322.0,81.1951,81.2244,81.1367,81.2146,13322.0
2024-03-14 12:05:00,83.35,83.43,83.29,83.39,8677.0,81.2049,81.2828,81.1464,81.2439,8677.0
2024-03-14 12:10:00,83.39,83.45,83.39,83.45,9930.0,81.2439,81.3023,81.2439,81.3023,9930.0
2024-03-14 12:15:00,83.46,83.48,83.35,83.36,6799.0,81.3121,81.3315,81.2049,81.2146,6799.0
2024-03-14 12:20:00,83.36,83.44,83.32,83.43,10003.0,81.2146,81.2926,81.1757,81.2828,10003.0
2024-03-14 12:25:00,83.43,83.48,83.4,83.44,7661.0,81.2828,81.3315,81.2536,81.2926,7661.0
2024-03-14 12:30:00,83.44,83.45,83.42,83.43,9342.0,81.2926,81.3023,81.2731,81.2828,9342.0
2024-03-14 12:35:00,83.44,83.46,83.39,83.4,8256.0,81.2926,81.3121,81.2439,81.2536,8256.0
2024-03-14 12:40:00,83.42,83.42,83.32,83.32,8606.0,81.2731,81.2731,81.1757,81.1757,8606.0
2024-03-14 12:45:00,83.33,83.34,83.26,83.26,9353.0,81.1854,81.1951,81.1172,81.1172,9353.0
2024-03-14 12:50:00,83.27,83.31,83.25,83.3,9810.0,81.1269,81.1659,81.1075,81.1562,9810.0
2024-03-14 12:55:00,83.3,83.3,83.14,83.15,17237.0,81.1562,81.1562,81.0003,81.01,17237.0
2024-03-14 13:00:00,83.14,83.16,83.07,83.1,8575.0,81.0003,81.0198,80.9321,80.9613,8575.0
2024-03-14 13:05:00,83.11,83.23,83.02,83.23,16193.0,80.9711,81.088,80.8834,81.088,16193.0
2024-03-14 13:10:00,83.23,83.24,83.12,83.2,9512.0,81.088,81.0977,80.9808,81.0587,9512.0
2024-03-14 13:15:00,83.21,83.21,83.1,83.12,9795.0,81.0685,81.0685,80.9613,80.9808,9795.0
2024-03-14 13:20:00,83.12,83.13,83.07,83.08,10587.0,80.9808,80.9905,80.9321,80.9418,10587.0
2024-03-14 13:25:00,83.06,83.07,83.03,83.03,7655.0,80.9223,80.9321,80.8931,80.8931,7655.0
2024-03-14 13:30:00,83.02,83.13,82.96,83.13,11853.0,80.8834,80.9905,80.8249,80.9905,11853.0
2024-03-14 13:35:00,83.13,83.17,83.06,83.14,12967.0,80.9905,81.0295,80.9223,81.0003,12967.0
2024-03-14 13:40:00,83.13,83.22,83.11,83.2,10881.0,80.9905,81.0782,80.9711,81.0587,10881.0
2024-03-14 13:45:00,83.21,83.27,83.19,83.21,19799.0,81.0685,81.1269,81.049,81.0685,19799.0
2024-03-14 13:50:00,83.23,83.32,83.22,83.3,14385.0,81.088,81.1757,81.0782,81.1562,14385.0
2024-03-14 13:55:00,83.3,83.32,83.27,83.3,8898.0,81.1562,81.1757,81.1269,81.1562,8898.0
2024-03-14 14:00:00,83.3,83.31,83.2,83.27,10652.0,81.1562,81.1659,81.0587,81.1269,10652.0
2024-03-14 14:05:00,83.27,83.28,83.24,83.26,10559.0,81.1269,81.1367,81.0977,81.1172,10559.0
2024-03-14 14:10:00,83.25,83.4,83.23,83.36,13744.0,81.1075,81.2536,81.088,81.2146,13744.0
2024-03-14 14:15:00,83.36,83.44,83.35,83.44,16965.0,81.2146,81.2926,81.2049,81.2926,16965.0
2024-03-14 14:20:00,83.45,83.5,83.43,83.47,9621.0,81.3023,81.351,81.2828,81.3218,9621.0
2024-03-14 14:25:00,83.47,83.49,83.44,83.48,11824.0,81.3218,81.3413,81.2926,81.3315,11824.0
2024-03-14 14:30:00,83.47,83.47,83.41,83.46,11336.0,81.3218,81.3218,81.2633,81.3121,11336.0
2024-03-14 14:35:00,83.47,83.48,83.39,83.41,7996.0,81.3218,81.3315,81.2439,81.2633,7996.0
2024-03-14 14:40:00,83.41,83.45,83.41,83.44,7091.0,81.2633,81.3023,81.2633,81.2926,7091.0
2024-03-14 14:45:00,83.43,83.43,83.37,83.38,7932.0,81.2828,81.2828,81.2244,81.2341,7932.0
2024-03-14 14:50:00,83.37,83.39,83.31,83.37,26649.0,81.2244,81.2439,81.1659,81.2244,26649.0
2024-03-14 14:55:00,83.36,83.44,83.34,83.38,35834.0,81.2146,81.2926,81.1951,81.2341,35834.0
2024-03-14 15:00:00,83.38,83.39,83.3,83.36,17642.0,81.2341,81.2439,81.1562,81.2146,17642.0
2024-03-14 15:05:00,83.36,83.36,83.18,83.2,20264.0,81.2146,81.2146,81.0393,81.0587,20264.0
2024-03-14 15:10:00,83.19,83.27,83.19,83.26,21838.0,81.049,81.1269,81.049,81.1172,21838.0
2024-03-14 15:15:00,83.26,83.41,83.24,83.33,18932.0,81.1172,81.2633,81.0977,81.1854,18932.0
2024-03-14 15:20:00,83.33,83.39,83.32,83.36,23412.0,81.1854,81.2439,81.1757,81.2146,23412.0
2024-03-14 15:25:00,83.36,83.41,83.32,83.39,27024.0,81.2146,81.2633,81.1757,81.2439,27024.0
2024-03-14 15:30:00,83.4,83.43,83.31,83.33,22071.0,81.2536,81.2828,81.1659,81.1854,22071.0
2024-03-14 15:35:00,83.32,83.39,83.27,83.37,27618.0,81.1757,81.2439,81.1269,81.2244,27618.0
2024-03-14 15:40:00,83.38,83.44,83.37,83.44,21318.0,81.2341,81.2926,81.2244,81.2926,21318.0
2024-03-14 15:45:00,83.45,83.5,83.41,83.5,36373.0,81.3023,81.351,81.2633,81.351,36373.0
2024-03-14 15:50:00,83.51,83.59,83.48,83.56,52944.0,81.3608,81.4387,81.3315,81.4095,52944.0
2024-03-14 15:55:00,83.55,83.62,83.47,83.59,181700.0,81.3997,81.4679,81.3218,81.4387,181700.0
2024-03-15 09:30:00,83.09,84.23,82.58,83.84,349851.0,80.9516,82.0622,80.4547,81.6823,349851.0
2024-03-15 09:35:00,83.81,83.9,83.66,83.79,16612.0,81.653,81.7407,81.5069,81.6336,16612.0
2024-03-15 09:40:00,83.8,83.97,83.72,83.79,18097.0,81.6433,81.8089,81.5654,81.6336,18097.0
2024-03-15 09:45:00,83.79,83.93,83.71,83.72,16496.0,81.6336,81.77,81.5556,81.5654,16496.0
2024-03-15 09:50:00,83.74,83.82,83.59,83.64,21441.0,81.5848,81.6628,81.4387,81.4874,21441.0
2024-03-15 09:55:00,83.64,83.74,83.58,83.7,8841.0,81.4874,81.5848,81.429,81.5459,8841.0
2024-03-15 10:00:00,83.67,83.76,83.59,83.73,18342.0,81.5166,81.6043,81.4387,81.5751,18342.0
2024-03-15 10:05:00,83.71,83.81,83.69,83.71,11250.0,81.5556,81.653,81.5361,81.5556,11250.0
2024-03-15 10:10:00,83.73,83.74,83.63,83.68,17708.0,81.5751,81.5848,81.4777,81.5264,17708.0
2024-03-15 10:15:00,83.68,83.68,83.6,83.64,12508.0,81.5264,81.5264,81.4484,81.4874,12508.0
2024-03-15 10:20:00,83.64,83.84,83.62,83.83,43598.0,81.4874,81.6823,81.4679,81.6725,43598.0
2024-03-15 10:25:00,83.84,83.93,83.8,83.9,69005.0,81.6823,81.77,81.6433,81.7407,69005.0
2024-03-15 10:30:00,83.9,83.9,83.74,83.8,16087.0,81.7407,81.7407,81.5848,81.6433,16087.0
2024-03-15 10:35:00,83.76,83.9,83.72,83.9,9770.0,81.6043,81.7407,81.5654,81.7407,9770.0
2024-03-15 10:40:00,83.9,83.95,83.89,83.91,41547.0,81.7407,81.7894,81.731,81.7505,41547.0
2024-03-15 10:45:00,83.9,84.05,83.89,84.04,20314.0,81.7407,81.8869,81.731,81.8771,20314.0
2024-03-15 10:50:00,84.03,84.19,84.01,84.18,15228.0,81.8674,82.0233,81.8479,82.0135,15228.0
2024-03-15 10:55:00,84.17,84.24,84.04,84.04,15092.0,82.0038,82.072,81.8771,81.8771,15092.0
2024-03-15 11:00:00,84.04,84.04,83.96,83.96,18006.0,81.8771,81.8771,81.7992,81.7992,18006.0
2024-03-15 11:05:00,83.94,84.0,83.88,84.0,10942.0,81.7797,81.8382,81.7212,81.8382,10942.0
2024-03-15 11:10:00,83.99,84.05,83.93,83.94,12362.0,81.8284,81.8869,81.77,81.7797,12362.0
2024-03-15 11:15:00,83.95,84.0,83.91,83.91,7750.0,81.7894,81.8382,81.7505,81.7505,7750.0
2024-03-15 11:20:00,83.92,83.94,83.88,83.93,9502.0,81.7602,81.7797,81.7212,81.77,9502.0
2024-03-15 11:25:00,83.94,84.01,83.93,84.0,13523.0,81.7797,81.8479,81.77,81.8382,13523.0
2024-03-15 11:30:00,83.98,84.01,83.95,83.95,8677.0,81.8187,81.8479,81.7894,81.7894,8677.0
2024-03-15 11:35:00,83.95,83.96,83.9,83.96,18746.0,81.7894,81.7992,81.7407,81.7992,18746.0
2024-03-15 11:40:00,83.97,84.04,83.93,84.01,17105.0,81.8089,81.8771,81.77,81.8479,17105.0
2024-03-15 11:45:00,84.0,84.08,84.0,84.07,10005.0,81.8382,81.9161,81.8382,81.9064,10005.0
2024-03-15 11:50:00,84.09,84.13,84.06,84.07,9315.0,81.9258,81.9648,81.8966,81.9064,9315.0
2024-03-15 11:55:00,84.08,84.16,84.07,84.16,11000.0,81.9161,81.994,81.9064,81.994,11000.0
2024-03-15 12:00:00,84.17,84.23,84.16,84.2,6691.0,82.0038,82.0622,81.994,82.033,6691.0
2024-03-15 12:05:00,84.19,84.2,84.13,84.14,11870.0,82.0233,82.033,81.9648,81.9746,11870.0
2024-03-15 12:10:00,84.14,84.14,84.09,84.11,10842.0,81.9746,81.9746,81.9258,81.9453,10842.0
2024-03-15 12:15:00,84.12,84.21,84.12,84.16,8484.0,81.9551,82.0427,81.9551,81.994,8484.0
2024-03-15 12:20:00,84.16,84.22,84.14,84.18,11515.0,81.994,82.0525,81.9746,82.0135,11515.0
2024-03-15 12:25:00,84.19,84.2,84.15,84.18,10284.0,82.0233,82.033,81.9843,82.0135,10284.0
2024-03-15 12:30:00,84.18,84.21,84.14,84.16,8942.0,82.0135,82.0427,81.9746,81.994,8942.0
2024-03-15 12:35:00,84.15,84.18,84.14,84.15,11937.0,81.9843,82.0135,81.9746,81.9843,11937.0
2024-03-15 12:40:00,84.16,84.19,84.14,84.18,16297.0,81.994,82.0233,81.9746,82.0135,16297.0
2024-03-15 12:45:00,84.19,84.22,84.15,84.17,13205.0,82.0233,82.0525,81.9843,82.0038,13205.0
2024-03-15 12:50:00,84.18,84.27,84.18,84.2,7726.0,82.0135,82.1012,82.0135,82.033,7726.0
2024-03-15 12:55:00,84.2,84.27,84.18,84.26,6088.0,82.033,82.1012,82.0135,82.0915,6088.0
2024-03-15 13:00:00,84.25,84.26,84.21,84.21,5922.0,82.0817,82.0915,82.0427,82.0427,5922.0
2024-03-15 13:05:00,84.22,84.3,84.22,84.25,11417.0,82.0525,82.1304,82.0525,82.0817,11417.0
2024-03-15 13:10:00,84.25,84.27,84.21,84.22,9241.0,82.0817,82.1012,82.0427,82.0525,9241.0
2024-03-15 13:15:00,84.22,84.22,84.18,84.19,13186.0,82.0525,82.0525,82.0135,82.0233,13186.0
2024-03-15 13:20:00,84.19,84.31,84.17,84.31,15032.0,82.0233,82.1402,82.0038,82.1402,15032.0
2024-03-15 13:25:00,84.31,84.36,84.3,84.32,12298.0,82.1402,82.1889,82.1304,82.1499,12298.0
2024-03-15 13:30:00,84.31,84.36,84.3,84.36,11507.0,82.1402,82.1889,82.1304,82.1889,11507.0
2024-03-15 13:35:00,84.37,84.38,84.31,84.38,19008.0,82.1986,82.2084,82.1402,82.2084,19008.0
2024-03-15 13:40:00,84.38,84.42,84.28,84.28,15365.0,82.2084,82.2473,82.1109,82.1109,15365.0
2024-03-15 13:45:00,84.28,84.33,84.27,84.33,7391.0,82.1109,82.1597,82.1012,82.1597,7391.0
2024-03-15 13:50:00,84.33,84.34,84.26,84.28,10827.0,82.1597,82.1694,82.0915,82.1109,10827.0
2024-03-15 13:55:00,84.29,84.32,84.28,84.32,8902.0,82.1207,82.1499,82.1109,82.1499,8902.0
2024-03-15 14:00:00,84.32,84.33,84.19,84.22,17723.0,82.1499,82.1597,82.0233,82.0525,17723.0
2024-03-15 14:05:00,84.22,84.26,84.19,84.23,9523.0,82.0525,82.0915,82.0233,82.0622,9523.0
2024-03-15 14:10:00,84.23,84.28,84.22,84.24,10321.0,82.0622,82.1109,82.0525,82.072,10321.0
2024-03-15 14:15:00,84.24,84.33,84.22,84.31,10281.0,82.072,82.1597,82.0525,82.1402,10281.0
2024-03-15 14:20:00,84.33,84.38,84.3,84.31,11165.0,82.1597,82.2084,82.1304,82.1402,11165.0
2024-03-15 14:25:00,84.31,84.32,84.24,84.27,8920.0,82.1402,82.1499,82.072,82.1012,8920.0
2024-03-15 14:30:00,84.27,84.3,84.23,84.26,19987.0,82.1012,82.1304,82.0622,82.0915,19987.0
2024-03-15 14:35:00,84.26,84.35,84.26,84.35,11716.0,82.0915,82.1791,82.0915,82.1791,11716.0
2024-03-15 14:40:00,84.35,84.38,84.29,84.33,17900.0,82.1791,82.2084,82.1207,82.1597,17900.0
2024-03-15 14:45:00,84.33,84.36,84.31,84.34,13228.0,82.1597,82.1889,82.1402,82.1694,13228.0
2024-03-15 14:50:00,84.35,84.5,84.35,84.48,17715.0,82.1791,82.3253,82.1791,82.3058,17715.0
2024-03-15 14:55:00,84.48,84.48,84.41,84.48,18840.0,82.3058,82.3058,82.2376,82.3058,18840.0
2024-03-15 15:00:00,84.47,84.47,84.37,84.38,14289.0,82.2961,82.2961,82.1986,82.2084,14289.0
2024-03-15 15:05:00,84.38,84.39,84.33,84.37,16200.0,82.2084,82.2181,82.1597,82.1986,16200.0
2024-03-15 15:10:00,84.35,84.39,84.29,84.38,14952.0,82.1791,82.2181,82.1207,82.2084,14952.0
2024-03-15 15:15:00,84.38,84.41,84.33,84.41,19717.0,82.2084,82.2376,82.1597,82.2376,19717.0
2024-03-15 15:20:00,84.43,84.43,84.36,84.4,15092.0,82.2571,82.2571,82.1889,82.2279,15092.0
2024-03-15 15:25:00,84.41,84.5,84.41,84.45,22772.0,82.2376,82.3253,82.2376,82.2766,22772.0
2024-03-15 15:30:00,84.45,84.47,84.36,84.46,27065.0,82.2766,82.2961,82.1889,82.2863,27065.0
2024-03-15 15:35:00,84.47,84.49,84.44,84.46,25972.0,82.2961,82.3155,82.2668,82.2863,25972.0
2024-03-15 15:40:00,84.47,84.47,84.33,84.36,29522.0,82.2961,82.2961,82.1597,82.1889,29522.0
2024-03-15 15:45:00,84.35,84.46,84.35,84.45,31533.0,82.1791,82.2863,82.1791,82.2766,31533.0
2024-03-15 15:50:00,84.45,84.46,84.28,84.32,50704.0,82.2766,82.2863,82.1109,82.1499,50704.0
2024-03-15 15:55:00,84.31,84.39,84.2,84.38,225931.0,82.1402,82.2181,82.033,82.2084,225931.0
2024-03-18 09:30:00,84.45,84.51,83.85,84.49,37749.0,82.2766,82.335,81.692,82.3155,37749.0
2024-03-18 09:35:00,84.44,84.48,84.22,84.3,13953.0,82.2668,82.3058,82.0525,82.1304,13953.0
2024-03-18 09:40:00,84.3,84.49,84.29,84.45,8183.0,82.1304,82.3155,82.1207,82.2766,8183.0
2024-03-18 09:45:00,84.41,84.46,84.31,84.46,14712.0,82.2376,82.2863,82.1402,82.2863,14712.0
2024-03-18 09:50:00,84.47,84.57,84.31,84.57,16605.0,82.2961,82.3935,82.1402,82.3935,16605.0
2024-03-18 09:55:00,84.57,84.73,84.55,84.73,13780.0,82.3935,82.5494,82.374,82.5494,13780.0
2024-03-18 10:00:00,84.75,84.79,84.65,84.73,19077.0,82.5689,82.6078,82.4714,82.5494,19077.0
2024-03-18 10:05:00,84.74,84.76,84.6,84.61,39680.0,82.5591,82.5786,82.4227,82.4325,39680.0
2024-03-18 10:10:00,84.61,84.64,84.54,84.58,39739.0,82.4325,82.4617,82.3643,82.4032,39739.0
2024-03-18 10:15:00,84.58,84.71,84.56,84.69,21553.0,82.4032,82.5299,82.3837,82.5104,21553.0
2024-03-18 10:20:00,84.69,84.7,84.59,84.64,23164.0,82.5104,82.5201,82.413,82.4617,23164.0
2024-03-18 10:25:00,84.64,84.71,84.63,84.65,16257.0,82.4617,82.5299,82.4519,82.4714,16257.0
2024-03-18 10:30:00,84.66,84.67,84.54,84.61,10380.0,82.4812,82.4909,82.3643,82.4325,10380.0
2024-03-18 10:35:00,84.59,84.6,84.47,84.47,23312.0,82.413,82.4227,82.2961,82.2961,23312.0
2024-03-18 10:40:00,84.47,84.53,84.45,84.45,26918.0,82.2961,82.3545,82.2766,82.2766,26918.0
2024-03-18 10:45:00,84.45,84.45,84.35,84.41,50082.0,82.2766,82.2766,82.1791,82.2376,50082.0
2024-03-18 10:50:00,84.41,84.53,84.36,84.53,16975.0,82.2376,82.3545,82.1889,82.3545,16975.0
2024-03-18 10:55:00,84.52,84.54,84.45,84.54,23846.0,82.3448,82.3643,82.2766,82.3643,23846.0
2024-03-18 11:00:00,84.55,84.55,84.41,84.52,49076.0,82.374,82.374,82.2376,82.3448,49076.0
2024-03-18 11:05:00,84.54,84.54,84.42,84.5,14210.0,82.3643,82.3643,82.2473,82.3253,14210.0
2024-03-18 11:10:00,84.52,84.59,84.5,84.56,22867.0,82.3448,82.413,82.3253,82.3837,22867.0
2024-03-18 11:15:00,84.53,84.56,84.49,84.5,10665.0,82.3545,82.3837,82.3155,82.3253,10665.0
2024-03-18 11:20:00,84.51,84.52,84.45,84.45,7214.0,82.335,82.3448,82.2766,82.2766,7214.0
2024-03-18 11:25:00,84.45,84.51,84.42,84.47,12636.0,82.2766,82.335,82.2473,82.2961,12636.0
2024-03-18 11:30:00,84.5,84.55,84.47,84.52,7155.0,82.3253,82.374,82.2961,82.3448,7155.0
2024-03-18 11:35:00,84.52,84.58,84.51,84.58,4202.0,82.3448,82.4032,82.335,82.4032,4202.0
2024-03-18 11:40:00,84.58,84.61,84.55,84.61,3468.0,82.4032,82.4325,82.374,82.4325,3468.0
2024-03-18 11:45:00,84.63,84.69,84.62,84.64,5511.0,82.4519,82.5104,82.4422,82.4617,5511.0
2024-03-18 11:50:00,84.64,84.77,84.64,84.77,9564.0,82.4617,82.5883,82.4617,82.5883,9564.0
2024-03-18 11:55:00,84.78,84.86,84.77,84.86,6512.0,82.5981,82.676,82.5883,82.676,6512.0
2024-03-18 12:00:00,84.85,84.85,84.77,84.78,9330.0,82.6663,82.6663,82.5883,82.5981,9330.0
2024-03-18 12:05:00,84.75,84.85,84.75,84.84,9035.0,82.5689,82.6663,82.5689,82.6565,9035.0
2024-03-18 12:10:00,84.84,84.89,84.8,84.89,8549.0,82.6565,82.7052,82.6176,82.7052,8549.0
2024-03-18 12:15:00,84.89,84.99,84.88,84.96,15913.0,82.7052,82.8027,82.6955,82.7734,15913.0
2024-03-18 12:20:00,84.96,85.08,84.95,84.97,40000.0,82.7734,82.8904,82.7637,82.7832,40000.0
2024-03-18 12:25:00,84.97,85.05,84.97,85.04,10065.0,82.7832,82.8611,82.7832,82.8514,10065.0
2024-03-18 12:30:00,85.05,85.17,85.05,85.11,18278.0,82.8611,82.978,82.8611,82.9196,18278.0
2024-03-18 12:35:00,85.09,85.12,85.07,85.08,7842.0,82.9001,82.9293,82.8806,82.8904,7842.0
2024-03-18 12:40:00,85.07,85.15,85.07,85.14,9569.0,82.8806,82.9586,82.8806,82.9488,9569.0
2024-03-18 12:45:00,85.14,85.14,85.03,85.06,11072.0,82.9488,82.9488,82.8416,82.8709,11072.0
2024-03-18 12:50:00,85.05,85.08,85.0,85.05,8055.0,82.8611,82.8904,82.8124,82.8611,8055.0
2024-03-18 12:55:00,85.05,85.13,85.04,85.1,7532.0,82.8611,82.9391,82.8514,82.9098,7532.0
2024-03-18 13:00:00,85.09,85.13,85.04,85.06,11237.0,82.9001,82.9391,82.8514,82.8709,11237.0
2024-03-18 13:05:00,85.06,85.07,84.95,84.97,9817.0,82.8709,82.8806,82.7637,82.7832,9817.0
2024-03-18 13:10:00,84.96,85.04,84.96,85.03,10123.0,82.7734,82.8514,82.7734,82.8416,10123.0
2024-03-18 13:15:00,85.02,85.03,84.99,85.01,8373.0,82.8319,82.8416,82.8027,82.8222,8373.0
2024-03-18 13:20:00,85.01,85.02,84.93,84.98,8431.0,82.8222,82.8319,82.7442,82.7929,8431.0
2024-03-18 13:25:00,84.98,85.01,84.97,85.01,7606.0,82.7929,82.8222,82.7832,82.8222,7606.0
2024-03-18 13:30:00,85.01,85.01,84.89,84.91,15604.0,82.8222,82.8222,82.7052,82.7247,15604.0
2024-03-18 13:35:00,84.91,84.91,84.81,84.84,9446.0,82.7247,82.7247,82.6273,82.6565,9446.0
2024-03-18 13:40:00,84.84,84.85,84.75,84.75,8076.0,82.6565,82.6663,82.5689,82.5689,8076.0
2024-03-18 13:45:00,84.76,84.8,84.74,84.77,16362.0,82.5786,82.6176,82.5591,82.5883,16362.0
2024-03-18 13:50:00,84.78,84.81,84.77,84.79,9841.0,82.5981,82.6273,82.5883,82.6078,9841.0
2024-03-18 13:55:00,84.8,84.82,84.75,84.79,10980.0,82.6176,82.6371,82.5689,82.6078,10980.0
2024-03-18 14:00:00,84.8,84.8,84.75,84.78,13804.0,82.6176,82.6176,82.5689,82.5981,13804.0
2024-03-18 14:05:00,84.77,84.78,84.63,84.63,11836.0,82.5883,82.5981,82.4519,82.4519,11836.0
2024-03-18 14:10:00,84.64,84.7,84.64,84.66,13119.0,82.4617,82.5201,82.4617,82.4812,13119.0
2024-03-18 14:15:00,84.67,84.72,84.65,84.68,15127.0,82.4909,82.5396,82.4714,82.5007,15127.0
2024-03-18 14:20:00,84.69,84.71,84.66,84.68,14549.0,82.5104,82.5299,82.4812,82.5007,14549.0
2024-03-18 14:25:00,84.69,84.72,84.67,84.69,14098.0,82.5104,82.5396,82.4909,82.5104,14098.0
2024-03-18 14:30:00,84.68,84.72,84.67,84.68,12363.0,82.5007,82.5396,82.4909,82.5007,12363.0
2024-03-18 14:35:00,84.69,84.74,84.67,84.68,11760.0,82.5104,82.5591,82.4909,82.5007,11760.0
2024-03-18 14:40:00,84.69,84.69,84.59,84.64,16959.0,82.5104,82.5104,82.413,82.4617,16959.0
2024-03-18 14:45:00,84.63,84.65,84.58,84.59,12864.0,82.4519,82.4714,82.4032,82.413,12864.0
2024-03-18 14:50:00,84.59,84.64,84.59,84.61,8043.0,82.413,82.4617,82.413,82.4325,8043.0
2024-03-18 14:55:00,84.61,84.64,84.6,84.62,11928.0,82.4325,82.4617,82.4227,82.4422,11928.0
2024-03-18 15:00:00,84.61,84.67,84.61,84.64,17787.0,82.4325,82.4909,82.4325,82.4617,17787.0
2024-03-18 15:05:00,84.64,84.68,84.61,84.64,21223.0,82.4617,82.5007,82.4325,82.4617,21223.0
2024-03-18 15:10:00,84.64,84.65,84.62,84.63,17185.0,82.4617,82.4714,82.4422,82.4519,17185.0
2024-03-18 15:15:00,84.64,84.72,84.62,84.71,18726.0,82.4617,82.5396,82.4422,82.5299,18726.0
2024-03-18 15:20:00,84.72,84.74,84.71,84.72,11239.0,82.5396,82.5591,82.5299,82.5396,11239.0
2024-03-18 15:25:00,84.71,84.73,84.68,84.7,19795.0,82.5299,82.5494,82.5007,82.5201,19795.0
2024-03-18 15:30:00,84.69,84.72,84.68,84.69,11825.0,82.5104,82.5396,82.5007,82.5104,11825.0
2024-03-18 15:35:00,84.69,84.7,84.66,84.68,19952.0,82.5104,82.5201,82.4812,82.5007,19952.0
2024-03-18 15:40:00,84.67,84.73,84.67,84.72,19629.0,82.4909,82.5494,82.4909,82.5396,19629.0
2024-03-18 15:45:00,84.71,84.72,84.59,84.62,44098.0,82.5299,82.5396,82.413,82.4422,44098.0
2024-03-18 15:50:00,84.62,84.62,84.42,84.47,31780.0,82.4422,82.4422,82.2473,82.2961,31780.0
2024-03-18 15:55:00,84.48,84.53,84.42,84.49,103958.0,82.3058,82.3545,82.2473,82.3155,103958.0
2024-03-19 09:30:00,84.85,84.89,83.97,84.74,30291.0,82.6663,82.7052,81.8089,82.5591,30291.0
2024-03-19 09:35:00,84.74,84.74,84.58,84.73,6540.0,82.5591,82.5591,82.4032,82.5494,6540.0
2024-03-19 09:40:00,84.79,84.93,84.78,84.88,6685.0,82.6078,82.7442,82.5981,82.6955,6685.0
2024-03-19 09:45:00,84.88,85.01,84.88,84.91,9744.0,82.6955,82.8222,82.6955,82.7247,9744.0
2024-03-19 09:50:00,84.93,84.97,84.77,84.86,10642.0,82.7442,82.7832,82.5883,82.676,10642.0
2024-03-19 09:55:00,84.87,84.96,84.82,84.94,10391.0,82.6858,82.7734,82.6371,82.754,10391.0
2024-03-19 10:00:00,84.96,85.03,84.96,85.0,15202.0,82.7734,82.8416,82.7734,82.8124,15202.0
2024-03-19 10:05:00,84.99,84.99,84.94,84.97,6096.0,82.8027,82.8027,82.754,82.7832,6096.0
2024-03-19 10:10:00,84.97,85.04,84.95,85.01,11494.0,82.7832,82.8514,82.7637,82.8222,11494.0
2024-03-19 10:15:00,85.01,85.04,84.97,84.99,9294.0,82.8222,82.8514,82.7832,82.8027,9294.0
2024-03-19 10:20:00,85.0,85.05,84.92,84.94,5671.0,82.8124,82.8611,82.7345,82.754,5671.0
2024-03-19 10:25:00,84.95,84.95,84.87,84.9,8405.0,82.7637,82.7637,82.6858,82.715,8405.0
2024-03-19 10:30:00,84.91,84.99,84.87,84.88,10023.0,82.7247,82.8027,82.6858,82.6955,10023.0
2024-03-19 10:35:00,84.88,84.88,84.79,84.83,5438.0,82.6955,82.6955,82.6078,82.6468,5438.0
2024-03-19 10:40:00,84.86,84.88,84.75,84.75,15046.0,82.676,82.6955,82.5689,82.5689,15046.0
2024-03-19 10:45:00,84.74,84.74,84.52,84.56,20790.0,82.5591,82.5591,82.3448,82.3837,20790.0
2024-03-19 10:50:00,84.55,84.65,84.53,84.64,9760.0,82.374,82.4714,82.3545,82.4617,9760.0
2024-03-19 10:55:00,84.64,84.66,84.57,84.59,11454.0,82.4617,82.4812,82.3935,82.413,11454.0
2024-03-19 11:00:00,84.59,84.59,84.47,84.55,8073.0,82.413,82.413,82.2961,82.374,8073.0
2024-03-19 11:05:00,84.54,84.56,84.5,84.56,6182.0,82.3643,82.3837,82.3253,82.3837,6182.0
2024-03-19 11:10:00,84.56,84.63,84.55,84.58,7974.0,82.3837,82.4519,82.374,82.4032,7974.0
2024-03-19 11:15:00,84.6,84.64,84.56,84.57,7052.0,82.4227,82.4617,82.3837,82.3935,7052.0
2024-03-19 11:20:00,84.57,84.67,84.57,84.67,9236.0,82.3935,82.4909,82.3935,82.4909,9236.0
2024-03-19 11:25:00,84.68,84.71,84.63,84.64,5883.0,82.5007,82.5299,82.4519,82.4617,5883.0
2024-03-19 11:30:00,84.64,84.68,84.63,84.66,5754.0,82.4617,82.5007,82.4519,82.4812,5754.0
2024-03-19 11:35:00,84.67,84.7,84.65,84.7,3075.0,82.4909,82.5201,82.4714,82.5201,3075.0
2024-03-19 11:40:00,84.7,84.71,84.67,84.67,5798.0,82.5201,82.5299,82.4909,82.4909,5798.0
2024-03-19 11:45:00,84.68,84.69,84.65,84.69,3841.0,82.5007,82.5104,82.4714,82.5104,3841.0
2024-03-19 11:50:00,84.69,84.69,84.61,84.63,6483.0,82.5104,82.5104,82.4325,82.4519,6483.0
2024-03-19 11:55:00,84.64,84.67,84.61,84.61,4512.0,82.4617,82.4909,82.4325,82.4325,4512.0
2024-03-19 12:00:00,84.61,84.64,84.57,84.6,14225.0,82.4325,82.4617,82.3935,82.4227,14225.0
2024-03-19 12:05:00,84.59,84.63,84.55,84.63,3382.0,82.413,82.4519,82.374,82.4519,3382.0
2024-03-19 12:10:00,84.64,84.68,84.62,84.67,8566.0,82.4617,82.5007,82.4422,82.4909,8566.0
2024-03-19 12:15:00,84.66,84.7,84.64,84.68,6197.0,82.4812,82.5201,82.4617,82.5007,6197.0
2024-03-19 12:20:00,84.68,84.72,84.66,84.72,7587.0,82.5007,82.5396,82.4812,82.5396,7587.0
2024-03-19 12:25:00,84.72,84.73,84.66,84.72,7957.0,82.5396,82.5494,82.4812,82.5396,7957.0
2024-03-19 12:30:00,84.72,84.74,84.68,84.68,6330.0,82.5396,82.5591,82.5007,82.5007,6330.0
2024-03-19 12:35:00,84.66,84.66,84.62,84.62,7085.0,82.4812,82.4812,82.4422,82.4422,7085.0
2024-03-19 12:40:00,84.62,84.62,84.59,84.62,4296.0,82.4422,82.4422,82.413,82.4422,4296.0
2024-03-19 12:45:00,84.63,84.68,84.59,84.61,15466.0,82.4519,82.5007,82.413,82.4325,15466.0
2024-03-19 12:50:00,84.62,84.62,84.53,84.53,6968.0,82.4422,82.4422,82.3545,82.3545,6968.0
2024-03-19 12:55:00,84.54,84.55,84.45,84.49,7687.0,82.3643,82.374,82.2766,82.3155,7687.0
2024-03-19 13:00:00,84.49,84.54,84.38,84.4,29131.0,82.3155,82.3643,82.2084,82.2279,29131.0
2024-03-19 13:05:00,84.4,84.4,84.32,84.32,25855.0,82.2279,82.2279,82.1499,82.1499,25855.0
2024-03-19 13:10:00,84.33,84.36,84.28,84.29,9256.0,82.1597,82.1889,82.1109,82.1207,9256.0
2024-03-19 13:15:00,84.29,84.32,84.25,84.28,11063.0,82.1207,82.1499,82.0817,82.1109,11063.0
2024-03-19 13:20:00,84.29,84.32,84.28,84.3,9832.0,82.1207,82.1499,82.1109,82.1304,9832.0
2024-03-19 13:25:00,84.3,84.43,84.28,84.42,7416.0,82.1304,82.2571,82.1109,82.2473,7416.0
2024-03-19 13:30:00,84.42,84.52,84.42,84.49,12878.0,82.2473,82.3448,82.2473,82.3155,12878.0
2024-03-19 13:35:00,84.5,84.52,84.35,84.35,26791.0,82.3253,82.3448,82.1791,82.1791,26791.0
2024-03-19 13:40:00,84.36,84.39,84.33,84.35,9129.0,82.1889,82.2181,82.1597,82.1791,9129.0
2024-03-19 13:45:00,84.37,84.39,84.23,84.23,13693.0,82.1986,82.2181,82.0622,82.0622,13693.0
2024-03-19 13:50:00,84.23,84.25,84.17,84.2,14903.0,82.0622,82.0817,82.0038,82.033,14903.0
2024-03-19 13:55:00,84.2,84.22,84.17,84.17,7010.0,82.033,82.0525,82.0038,82.0038,7010.0
2024-03-19 14:00:00,84.17,84.17,84.05,84.11,20979.0,82.0038,82.0038,81.8869,81.9453,20979.0
2024-03-19 14:05:00,84.11,84.12,84.04,84.04,8908.0,81.9453,81.9551,81.8771,81.8771,8908.0
2024-03-19 14:10:00,84.02,84.04,83.99,83.99,12386.0,81.8576,81.8771,81.8284,81.8284,12386.0
2024-03-19 14:15:00,83.98,84.01,83.96,84.01,16876.0,81.8187,81.8479,81.7992,81.8479,16876.0
2024-03-19 14:20:00,84.0,84.1,84.0,84.1,8557.0,81.8382,81.9356,81.8382,81.9356,8557.0
2024-03-19 14:25:00,84.11,84.12,84.06,84.12,9226.0,81.9453,81.9551,81.8966,81.9551,9226.0
2024-03-19 14:30:00,84.11,84.16,84.1,84.12,11026.0,81.9453,81.994,81.9356,81.9551,11026.0
2024-03-19 14:35:00,84.13,84.17,84.12,84.17,8795.0,81.9648,82.0038,81.9551,82.0038,8795.0
2024-03-19 14:40:00,84.16,84.18,84.1,84.12,16480.0,81.994,82.0135,81.9356,81.9551,16480.0
2024-03-19 14:45:00,84.12,84.13,84.08,84.11,9053.0,81.9551,81.9648,81.9161,81.9453,9053.0
2024-03-19 14:50:00,84.12,84.15,84.09,84.1,10580.0,81.9551,81.9843,81.9258,81.9356,10580.0
2024-03-19 14:55:00,84.1,84.12,84.05,84.12,13415.0,81.9356,81.9551,81.8869,81.9551,13415.0
2024-03-19 15:00:00,84.11,84.13,84.07,84.1,14991.0,81.9453,81.9648,81.9064,81.9356,14991.0
2024-03-19 15:05:00,84.11,84.11,84.01,84.05,17318.0,81.9453,81.9453,81.8479,81.8869,17318.0
2024-03-19 15:10:00,84.05,84.12,84.05,84.1,28016.0,81.8869,81.9551,81.8869,81.9356,28016.0
2024-03-19 15:15:00,84.1,84.16,84.07,84.14,14801.0,81.9356,81.994,81.9064,81.9746,14801.0
2024-03-19 15:20:00,84.14,84.17,84.13,84.15,9744.0,81.9746,82.0038,81.9648,81.9843,9744.0
2024-03-19 15:25:00,84.14,84.14,84.05,84.07,10781.0,81.9746,81.9746,81.8869,81.9064,10781.0
2024-03-19 15:30:00,84.07,84.13,84.02,84.1,13678.0,81.9064,81.9648,81.8576,81.9356,13678.0
2024-03-19 15:35:00,84.11,84.12,84.05,84.1,16743.0,81.9453,81.9551,81.8869,81.9356,16743.0
2024-03-19 15:40:00,84.1,84.18,84.09,84.17,27019.0,81.9356,82.0135,81.9258,82.0038,27019.0
2024-03-19 15:45:00,84.17,84.18,84.07,84.14,35755.0,82.0038,82.0135,81.9064,81.9746,35755.0
2024-03-19 15:50:00,84.14,84.15,84.02,84.12,29785.0,81.9746,81.9843,81.8576,81.9551,29785.0
2024-03-19 15:55:00,84.11,84.34,84.11,84.34,178819.0,81.9453,82.1694,81.9453,82.1694,178819.0
2024-03-20 09:30:00,84.1,84.28,83.96,84.06,36538.0,81.9356,82.1109,81.7992,81.8966,36538.0
2024-03-20 09:35:00,84.08,84.43,84.06,84.42,10773.0,81.9161,82.2571,81.8966,82.2473,10773.0
2024-03-20 09:40:00,84.4,84.4,84.26,84.29,5914.0,82.2279,82.2279,82.0915,82.1207,5914.0
2024-03-20 09:45:00,84.3,84.3,84.07,84.14,15583.0,82.1304,82.1304,81.9064,81.9746,15583.0
2024-03-20 09:50:00,84.14,84.21,84.06,84.2,13863.0,81.9746,82.0427,81.8966,82.033,13863.0
2024-03-20 09:55:00,84.19,84.44,84.19,84.41,12615.0,82.0233,82.2668,82.0233,82.2376,12615.0
2024-03-20 10:00:00,84.41,84.42,84.35,84.41,16799.0,82.2376,82.2473,82.1791,82.2376,16799.0
2024-03-20 10:05:00,84.42,84.43,84.37,84.43,12382.0,82.2473,82.2571,82.1986,82.2571,12382.0
2024-03-20 10:10:00,84.43,84.43,84.33,84.36,9766.0,82.2571,82.2571,82.1597,82.1889,9766.0
2024-03-20 10:15:00,84.36,84.43,84.34,84.41,8983.0,82.1889,82.2571,82.1694,82.2376,8983.0
2024-03-20 10:20:00,84.41,84.49,84.38,84.48,9586.0,82.2376,82.3155,82.2084,82.3058,9586.0
2024-03-20 10:25:00,84.49,84.63,84.49,84.63,12968.0,82.3155,82.4519,82.3155,82.4519,12968.0
2024-03-20 10:30:00,84.63,84.68,84.6,84.6,9175.0,82.4519,82.5007,82.4227,82.4227,9175.0
2024-03-20 10:35:00,84.62,84.62,84.56,84.6,9402.0,82.4422,82.4422,82.3837,82.4227,9402.0
2024-03-20 10:40:00,84.63,84.63,84.58,84.62,10457.0,82.4519,82.4519,82.4032,82.4422,10457.0
2024-03-20 10:45:00,84.64,84.73,84.63,84.72,8094.0,82.4617,82.5494,82.4519,82.5396,8094.0
2024-03-20 10:50:00,84.72,84.72,84.65,84.66,6939.0,82.5396,82.5396,82.4714,82.4812,6939.0
2024-03-20 10:55:00,84.66,84.7,84.63,84.68,8207.0,82.4812,82.5201,82.4519,82.5007,8207.0
2024-03-20 11:00:00,84.67,84.68,84.61,84.67,8603.0,82.4909,82.5007,82.4325,82.4909,8603.0
2024-03-20 11:05:00,84.67,84.7,84.63,84.69,4899.0,82.4909,82.5201,82.4519,82.5104,4899.0
2024-03-20 11:10:00,84.7,84.74,84.69,84.7,8715.0,82.5201,82.5591,82.5104,82.5201,8715.0
2024-03-20 11:15:00,84.71,84.73,84.7,84.73,7040.0,82.5299,82.5494,82.5201,82.5494,7040.0
2024-03-20 11:20:00,84.73,84.73,84.58,84.6,4717.0,82.5494,82.5494,82.4032,82.4227,4717.0
2024-03-20 11:25:00,84.6,84.64,84.57,84.63,11376.0,82.4227,82.4617,82.3935,82.4519,11376.0
2024-03-20 11:30:00,84.63,84.65,84.59,84.59,7124.0,82.4519,82.4714,82.413,82.413,7124.0
2024-03-20 11:35:00,84.6,84.6,84.56,84.59,4173.0,82.4227,82.4227,82.3837,82.413,4173.0
2024-03-20 11:40:00,84.59,84.63,84.59,84.63,6366.0,82.413,82.4519,82.413,82.4519,6366.0
2024-03-20 11:45:00,84.65,84.72,84.65,84.69,7836.0,82.4714,82.5396,82.4714,82.5104,7836.0
2024-03-20 11:50:00,84.69,84.69,84.64,84.67,10091.0,82.5104,82.5104,82.4617,82.4909,10091.0
2024-03-20 11:55:00,84.66,84.71,84.65,84.7,5161.0,82.4812,82.5299,82.4714,82.5201,5161.0
2024-03-20 12:00:00,84.69,84.73,84.68,84.69,6879.0,82.5104,82.5494,82.5007,82.5104,6879.0
2024-03-20 12:05:00,84.69,84.7,84.64,84.7,7260.0,82.5104,82.5201,82.4617,82.5201,7260.0
2024-03-20 12:10:00,84.7,84.76,84.68,84.73,5735.0,82.5201,82.5786,82.5007,82.5494,5735.0
2024-03-20 12:15:00,84.73,84.75,84.67,84.68,6820.0,82.5494,82.5689,82.4909,82.5007,6820.0
2024-03-20 12:20:00,84.67,84.71,84.66,84.7,7872.0,82.4909,82.5299,82.4812,82.5201,7872.0
2024-03-20 12:25:00,84.69,84.74,84.66,84.72,15689.0,82.5104,82.5591,82.4812,82.5396,15689.0
2024-03-20 12:30:00,84.73,84.74,84.6,84.61,13504.0,82.5494,82.5591,82.4227,82.4325,13504.0
2024-03-20 12:35:00,84.62,84.62,84.57,84.57,7565.0,82.4422,82.4422,82.3935,82.3935,7565.0
2024-03-20 12:40:00,84.57,84.57,84.53,84.54,7470.0,82.3935,82.3935,82.3545,82.3643,7470.0
2024-03-20 12:45:00,84.54,84.59,84.52,84.53,16584.0,82.3643,82.413,82.3448,82.3545,16584.0
2024-03-20 12:50:00,84.54,84.56,84.5,84.51,9957.0,82.3643,82.3837,82.3253,82.335,9957.0
2024-03-20 12:55:00,84.52,84.55,84.51,84.55,10130.0,82.3448,82.374,82.335,82.374,10130.0
2024-03-20 13:00:00,84.54,84.58,84.52,84.57,8322.0,82.3643,82.4032,82.3448,82.3935,8322.0
2024-03-20 13:05:00,84.58,84.6,84.56,84.56,6857.0,82.4032,82.4227,82.3837,82.3837,6857.0
2024-03-20 13:10:00,84.56,84.59,84.56,84.57,9263.0,82.3837,82.413,82.3837,82.3935,9263.0
2024-03-20 13:15:00,84.58,84.64,84.57,84.63,11262.0,82.4032,82.4617,82.3935,82.4519,11262.0
2024-03-20 13:20:00,84.64,84.64,84.59,84.59,15964.0,82.4617,82.4617,82.413,82.413,15964.0
2024-03-20 13:25:00,84.59,84.62,84.56,84.61,8066.0,82.413,82.4422,82.3837,82.4325,8066.0
2024-03-20 13:30:00,84.6,84.6,84.54,84.55,14090.0,82.4227,82.4227,82.3643,82.374,14090.0
2024-03-20 13:35:00,84.54,84.54,84.48,84.5,9712.0,82.3643,82.3643,82.3058,82.3253,9712.0
2024-03-20 13:40:00,84.51,84.51,84.46,84.47,5036.0,82.335,82.335,82.2863,82.2961,5036.0
2024-03-20 13:45:00,84.47,84.48,84.42,84.44,13195.0,82.2961,82.3058,82.2473,82.2668,13195.0
2024-03-20 13:50:00,84.44,84.44,84.39,84.41,9932.0,82.2668,82.2668,82.2181,82.2376,9932.0
2024-03-20 13:55:00,84.41,84.41,84.31,84.31,9023.0,82.2376,82.2376,82.1402,82.1402,9023.0
2024-03-20 14:00:00,84.32,84.64,84.32,84.62,31593.0,82.1499,82.4617,82.1499,82.4422,31593.0
2024-03-20 14:05:00,84.61,84.66,84.46,84.49,14427.0,82.4325,82.4812,82.2863,82.3155,14427.0
2024-03-20 14:10:00,84.52,84.57,84.38,84.4,6966.0,82.3448,82.3935,82.2084,82.2279,6966.0
2024-03-20 14:15:00,84.4,84.4,84.29,84.35,9417.0,82.2279,82.2279,82.1207,82.1791,9417.0
2024-03-20 14:20:00,84.37,84.51,84.35,84.51,15669.0,82.1986,82.335,82.1791,82.335,15669.0
2024-03-20 14:25:00,84.53,84.53,84.47,84.51,7445.0,82.3545,82.3545,82.2961,82.335,7445.0
2024-03-20 14:30:00,84.51,84.55,84.42,84.42,11712.0,82.335,82.374,82.2473,82.2473,11712.0
2024-03-20 14:35:00,84.42,84.63,84.41,84.63,15194.0,82.2473,82.4519,82.2376,82.4519,15194.0
2024-03-20 14:40:00,84.66,84.77,84.61,84.7,12937.0,82.4812,82.5883,82.4325,82.5201,12937.0
2024-03-20 14:45:00,84.72,85.01,84.72,85.0,27608.0,82.5396,82.8222,82.5396,82.8124,27608.0
2024-03-20 14:50:00,84.98,85.0,84.83,84.86,14569.0,82.7929,82.8124,82.6468,82.676,14569.0
2024-03-20 14:55:00,84.88,84.94,84.85,84.85,10878.0,82.6955,82.754,82.6663,82.6663,10878.0
2024-03-20 15:00:00,84.85,84.9,84.79,84.89,10580.0,82.6663,82.715,82.6078,82.7052,10580.0
2024-03-20 15:05:00,84.9,84.97,84.89,84.9,9545.0,82.715,82.7832,82.7052,82.715,9545.0
2024-03-20 15:10:00,84.91,84.93,84.79,84.8,11318.0,82.7247,82.7442,82.6078,82.6176,11318.0
2024-03-20 15:15:00,84.79,84.97,84.79,84.95,19136.0,82.6078,82.7832,82.6078,82.7637,19136.0
2024-03-20 15:20:00,84.96,84.98,84.86,84.93,12804.0,82.7734,82.7929,82.676,82.7442,12804.0
2024-03-20 15:25:00,84.94,85.0,84.89,85.0,21890.0,82.754,82.8124,82.7052,82.8124,21890.0
2024-03-20 15:30:00,84.99,85.01,84.93,84.98,18366.0,82.8027,82.8222,82.7442,82.7929,18366.0
2024-03-20 15:35:00,84.98,85.0,84.9,84.98,19434.0,82.7929,82.8124,82.715,82.7929,19434.0
2024-03-20 15:40:00,84.99,85.1,84.98,85.09,16171.0,82.8027,82.9098,82.7929,82.9001,16171.0
2024-03-20 15:45:00,85.08,85.12,84.86,84.87,19918.0,82.8904,82.9293,82.676,82.6858,19918.0
2024-03-20 15:50:00,84.85,84.96,84.84,84.91,33429.0,82.6663,82.7734,82.6565,82.7247,33429.0
2024-03-20 15:55:00,84.91,85.0,84.87,85.0,125149.0,82.7247,82.8124,82.6858,82.8124,125149.0
2024-03-21 09:30:00,85.04,85.04,84.55,84.65,25828.0,82.8514,82.8514,82.374,82.4714,25828.0
2024-03-21 09:35:00,84.7,84.74,84.52,84.74,7910.0,82.5201,82.5591,82.3448,82.5591,7910.0
2024-03-21 09:40:00,84.75,84.84,84.7,84.74,7738.0,82.5689,82.6565,82.5201,82.5591,7738.0
2024-03-21 09:45:00,84.79,84.85,84.68,84.76,8920.0,82.6078,82.6663,82.5007,82.5786,8920.0
2024-03-21 09:50:00,84.77,84.84,84.72,84.8,10166.0,82.5883,82.6565,82.5396,82.6176,10166.0
2024-03-21 09:55:00,84.79,84.93,84.79,84.91,7146.0,82.6078,82.7442,82.6078,82.7247,7146.0
2024-03-21 10:00:00,84.95,85.02,84.92,84.95,9265.0,82.7637,82.8319,82.7345,82.7637,9265.0
2024-03-21 10:05:00,84.96,84.96,84.81,84.81,14069.0,82.7734,82.7734,82.6273,82.6273,14069.0
2024-03-21 10:10:00,84.82,84.85,84.76,84.84,13540.0,82.6371,82.6663,82.5786,82.6565,13540.0
2024-03-21 10:15:00,84.84,84.85,84.74,84.75,17810.0,82.6565,82.6663,82.5591,82.5689,17810.0
2024-03-21 10:20:00,84.75,84.77,84.72,84.72,9221.0,82.5689,82.5883,82.5396,82.5396,9221.0
2024-03-21 10:25:00,84.72,84.88,84.72,84.86,12928.0,82.5396,82.6955,82.5396,82.676,12928.0
2024-03-21 10:30:00,84.88,84.92,84.83,84.85,17068.0,82.6955,82.7345,82.6468,82.6663,17068.0
2024-03-21 10:35:00,84.84,84.88,84.82,84.84,7404.0,82.6565,82.6955,82.6371,82.6565,7404.0
2024-03-21 10:40:00,84.86,84.97,84.82,84.92,14964.0,82.676,82.7832,82.6371,82.7345,14964.0
2024-03-21 10:45:00,84.92,84.97,84.92,84.94,9399.0,82.7345,82.7832,82.7345,82.754,9399.0
2024-03-21 10:50:00,84.95,85.0,84.95,85.0,5973.0,82.7637,82.8124,82.7637,82.8124,5973.0
2024-03-21 10:55:00,85.01,85.08,84.98,85.08,15445.0,82.8222,82.8904,82.7929,82.8904,15445.0
2024-03-21 11:00:00,85.09,85.09,84.91,84.91,10803.0,82.9001,82.9001,82.7247,82.7247,10803.0
2024-03-21 11:05:00,84.91,84.91,84.85,84.89,7550.0,82.7247,82.7247,82.6663,82.7052,7550.0
2024-03-21 11:10:00,84.88,84.94,84.87,84.93,10315.0,82.6955,82.754,82.6858,82.7442,10315.0
2024-03-21 11:15:00,84.93,84.96,84.84,84.86,8907.0,82.7442,82.7734,82.6565,82.676,8907.0
2024-03-21 11:20:00,84.86,84.92,84.86,84.92,9597.0,82.676,82.7345,82.676,82.7345,9597.0
2024-03-21 11:25:00,84.92,84.93,84.88,84.9,9246.0,82.7345,82.7442,82.6955,82.715,9246.0
2024-03-21 11:30:00,84.9,85.02,84.89,85.02,7288.0,82.715,82.8319,82.7052,82.8319,7288.0
2024-03-21 11:35:00,85.03,85.06,85.02,85.04,8184.0,82.8416,82.8709,82.8319,82.8514,8184.0
2024-03-21 11:40:00,85.04,85.08,84.97,84.98,7278.0,82.8514,82.8904,82.7832,82.7929,7278.0
2024-03-21 11:45:00,84.99,85.01,84.97,84.98,7002.0,82.8027,82.8222,82.7832,82.7929,7002.0
2024-03-21 11:50:00,84.98,84.99,84.9,84.93,17428.0,82.7929,82.8027,82.715,82.7442,17428.0
2024-03-21 11:55:00,84.93,85.0,84.92,84.98,6106.0,82.7442,82.8124,82.7345,82.7929,6106.0
2024-03-21 12:00:00,84.96,84.97,84.9,84.93,8402.0,82.7734,82.7832,82.715,82.7442,8402.0
2024-03-21 12:05:00,84.92,84.95,84.9,84.91,9031.0,82.7345,82.7637,82.715,82.7247,9031.0
2024-03-21 12:10:00,84.9,84.93,84.86,84.88,9054.0,82.715,82.7442,82.676,82.6955,9054.0
2024-03-21 12:15:00,84.89,84.9,84.83,84.84,10512.0,82.7052,82.715,82.6468,82.6565,10512.0
2024-03-21 12:20:00,84.86,84.91,84.85,84.86,7662.0,82.676,82.7247,82.6663,82.676,7662.0
2024-03-21 12:25:00,84.86,84.89,84.86,84.89,8439.0,82.676,82.7052,82.676,82.7052,8439.0
2024-03-21 12:30:00,84.9,84.91,84.85,84.86,5039.0,82.715,82.7247,82.6663,82.676,5039.0
2024-03-21 12:35:00,84.86,84.91,84.84,84.87,7189.0,82.676,82.7247,82.6565,82.6858,7189.0
2024-03-21 12:40:00,84.87,84.88,84.83,84.86,5531.0,82.6858,82.6955,82.6468,82.676,5531.0
2024-03-21 12:45:00,84.86,84.9,84.85,84.88,5806.0,82.676,82.715,82.6663,82.6955,5806.0
2024-03-21 12:50:00,84.89,84.91,84.87,84.88,7029.0,82.7052,82.7247,82.6858,82.6955,7029.0
2024-03-21 12:55:00,84.89,84.93,84.88,84.91,5992.0,82.7052,82.7442,82.6955,82.7247,5992.0
2024-03-21 13:00:00,84.92,84.93,84.86,84.86,7278.0,82.7345,82.7442,82.676,82.676,7278.0
2024-03-21 13:05:00,84.88,84.9,84.87,84.9,5955.0,82.6955,82.715,82.6858,82.715,5955.0
2024-03-21 13:10:00,84.9,85.01,84.9,84.96,8079.0,82.715,82.8222,82.715,82.7734,8079.0
2024-03-21 13:15:00,84.97,85.02,84.97,84.98,5729.0,82.7832,82.8319,82.7832,82.7929,5729.0
2024-03-21 13:20:00,84.98,84.98,84.89,84.91,10928.0,82.7929,82.7929,82.7052,82.7247,10928.0
2024-03-21 13:25:00,84.91,84.95,84.91,84.92,7076.0,82.7247,82.7637,82.7247,82.7345,7076.0
2024-03-21 13:30:00,84.92,84.93,84.89,84.92,5303.0,82.7345,82.7442,82.7052,82.7345,5303.0
2024-03-21 13:35:00,84.92,84.93,84.9,84.92,3842.0,82.7345,82.7442,82.715,82.7345,3842.0
2024-03-21 13:40:00,84.93,84.97,84.9,84.92,7695.0,82.7442,82.7832,82.715,82.7345,7695.0
2024-03-21 13:45:00,84.92,84.93,84.85,84.85,7769.0,82.7345,82.7442,82.6663,82.6663,7769.0
2024-03-21 13:50:00,84.85,84.87,84.79,84.8,15697.0,82.6663,82.6858,82.6078,82.6176,15697.0
2024-03-21 13:55:00,84.81,84.82,84.73,84.77,8907.0,82.6273,82.6371,82.5494,82.5883,8907.0
2024-03-21 14:00:00,84.76,84.82,84.74,84.8,17910.0,82.5786,82.6371,82.5591,82.6176,17910.0
2024-03-21 14:05:00,84.79,84.84,84.76,84.83,8238.0,82.6078,82.6565,82.5786,82.6468,8238.0
2024-03-21 14:10:00,84.82,84.85,84.8,84.82,7144.0,82.6371,82.6663,82.6176,82.6371,7144.0
2024-03-21 14:15:00,84.81,84.84,84.8,84.8,12523.0,82.6273,82.6565,82.6176,82.6176,12523.0
2024-03-21 14:20:00,84.8,84.81,84.76,84.8,20267.0,82.6176,82.6273,82.5786,82.6176,20267.0
2024-03-21 14:25:00,84.8,84.83,84.78,84.83,31912.0,82.6176,82.6468,82.5981,82.6468,31912.0
2024-03-21 14:30:00,84.83,84.91,84.83,84.9,10735.0,82.6468,82.7247,82.6468,82.715,10735.0
2024-03-21 14:35:00,84.91,84.95,84.86,84.93,11247.0,82.7247,82.7637,82.676,82.7442,11247.0
2024-03-21 14:40:00,84.95,84.97,84.91,84.95,10638.0,82.7637,82.7832,82.7247,82.7637,10638.0
2024-03-21 14:45:00,84.95,84.95,84.91,84.91,8534.0,82.7637,82.7637,82.7247,82.7247,8534.0
2024-03-21 14:50:00,84.91,85.02,84.91,85.01,6809.0,82.7247,82.8319,82.7247,82.8222,6809.0
2024-03-21 14:55:00,85.01,85.02,85.0,85.02,8261.0,82.8222,82.8319,82.8124,82.8319,8261.0
2024-03-21 15:00:00,85.02,85.02,84.97,85.01,8732.0,82.8319,82.8319,82.7832,82.8222,8732.0
2024-03-21 15:05:00,85.02,85.05,85.0,85.02,14024.0,82.8319,82.8611,82.8124,82.8319,14024.0
2024-03-21 15:10:00,85.02,85.03,85.0,85.0,9830.0,82.8319,82.8416,82.8124,82.8124,9830.0
2024-03-21 15:15:00,85.0,85.07,84.99,85.05,10845.0,82.8124,82.8806,82.8027,82.8611,10845.0
2024-03-21 15:20:00,85.05,85.06,85.0,85.02,25691.0,82.8611,82.8709,82.8124,82.8319,25691.0
2024-03-21 15:25:00,85.03,85.09,85.02,85.08,29437.0,82.8416,82.9001,82.8319,82.8904,29437.0
2024-03-21 15:30:00,85.09,85.16,85.09,85.13,16571.0,82.9001,82.9683,82.9001,82.9391,16571.0
2024-03-21 15:35:00,85.13,85.15,85.08,85.13,14871.0,82.9391,82.9586,82.8904,82.9391,14871.0
2024-03-21 15:40:00,85.14,85.22,85.09,85.22,23084.0,82.9488,83.0268,82.9001,83.0268,23084.0
2024-03-21 15:45:00,85.22,85.23,85.08,85.11,34144.0,83.0268,83.0365,82.8904,82.9196,34144.0
2024-03-21 15:50:00,85.11,85.14,85.04,85.12,46416.0,82.9196,82.9488,82.8514,82.9293,46416.0
2024-03-21 15:55:00,85.12,85.17,85.0,85.03,112759.0,82.9293,82.978,82.8124,82.8416,112759.0
2024-03-22 09:30:00,85.11,85.22,84.81,84.9,27990.0,82.9196,83.0268,82.6273,82.715,27990.0
2024-03-22 09:35:00,84.87,84.92,84.74,84.91,3953.0,82.6858,82.7345,82.5591,82.7247,3953.0
2024-03-22 09:40:00,84.94,85.05,84.84,84.86,11064.0,82.754,82.8611,82.6565,82.676,11064.0
2024-03-22 09:45:00,84.89,84.89,84.75,84.84,8158.0,82.7052,82.7052,82.5689,82.6565,8158.0
2024-03-22 09:50:00,84.82,84.88,84.75,84.77,12645.0,82.6371,82.6955,82.5689,82.5883,12645.0
2024-03-22 09:55:00,84.79,84.87,84.77,84.8,8463.0,82.6078,82.6858,82.5883,82.6176,8463.0
2024-03-22 10:00:00,84.82,84.93,84.81,84.9,11344.0,82.6371,82.7442,82.6273,82.715,11344.0
2024-03-22 10:05:00,84.9,84.97,84.84,84.96,9611.0,82.715,82.7832,82.6565,82.7734,9611.0
2024-03-22 10:10:00,84.96,84.96,84.82,84.87,7247.0,82.7734,82.7734,82.6371,82.6858,7247.0
2024-03-22 10:15:00,84.88,84.99,84.88,84.98,7720.0,82.6955,82.8027,82.6955,82.7929,7720.0
2024-03-22 10:20:00,84.99,85.0,84.96,84.97,6574.0,82.8027,82.8124,82.7734,82.7832,6574.0
2024-03-22 10:25:00,84.98,85.01,84.94,84.99,4775.0,82.7929,82.8222,82.754,82.8027,4775.0
2024-03-22 10:30:00,84.99,85.0,84.95,84.98,6441.0,82.8027,82.8124,82.7637,82.7929,6441.0
2024-03-22 10:35:00,85.0,85.02,84.98,84.99,6509.0,82.8124,82.8319,82.7929,82.8027,6509.0
2024-03-22 10:40:00,84.99,85.01,84.94,84.95,14091.0,82.8027,82.8222,82.754,82.7637,14091.0
2024-03-22 10:45:00,84.95,84.95,84.87,84.87,7739.0,82.7637,82.7637,82.6858,82.6858,7739.0
2024-03-22 10:50:00,84.88,84.91,84.86,84.86,7665.0,82.6955,82.7247,82.676,82.676,7665.0
2024-03-22 10:55:00,84.85,84.86,84.79,84.81,6525.0,82.6663,82.676,82.6078,82.6273,6525.0
2024-03-22 11:00:00,84.83,84.89,84.82,84.87,17308.0,82.6468,82.7052,82.6371,82.6858,17308.0
2024-03-22 11:05:00,84.87,84.9,84.83,84.87,12090.0,82.6858,82.715,82.6468,82.6858,12090.0
2024-03-22 11:10:00,84.87,84.9,84.85,84.89,6915.0,82.6858,82.715,82.6663,82.7052,6915.0
2024-03-22 11:15:00,84.89,84.91,84.84,84.91,10027.0,82.7052,82.7247,82.6565,82.7247,10027.0
2024-03-22 11:20:00,84.92,84.97,84.91,84.94,8355.0,82.7345,82.7832,82.7247,82.754,8355.0
2024-03-22 11:25:00,84.95,84.95,84.93,84.95,2636.0,82.7637,82.7637,82.7442,82.7637,2636.0
2024-03-22 11:30:00,84.94,85.0,84.94,85.0,8300.0,82.754,82.8124,82.754,82.8124,8300.0
2024-03-22 11:35:00,85.01,85.06,85.0,85.02,6477.0,82.8222,82.8709,82.8124,82.8319,6477.0
2024-03-22 11:40:00,85.02,85.04,85.0,85.02,3819.0,82.8319,82.8514,82.8124,82.8319,3819.0
2024-03-22 11:45:00,85.02,85.02,84.97,84.97,5755.0,82.8319,82.8319,82.7832,82.7832,5755.0
2024-03-22 11:50:00,84.97,85.02,84.97,85.01,4868.0,82.7832,82.8319,82.7832,82.8222,4868.0
2024-03-22 11:55:00,85.0,85.02,84.99,85.01,8198.0,82.8124,82.8319,82.8027,82.8222,8198.0
2024-03-22 12:00:00,85.01,85.02,84.9,84.91,10648.0,82.8222,82.8319,82.715,82.7247,10648.0
2024-03-22 12:05:00,84.9,84.91,84.83,84.87,18142.0,82.715,82.7247,82.6468,82.6858,18142.0
2024-03-22 12:10:00,84.87,84.91,84.86,84.86,4053.0,82.6858,82.7247,82.676,82.676,4053.0
2024-03-22 12:15:00,84.87,84.89,84.82,84.82,5939.0,82.6858,82.7052,82.6371,82.6371,5939.0
2024-03-22 12:20:00,84.82,84.85,84.8,84.84,10509.0,82.6371,82.6663,82.6176,82.6565,10509.0
2024-03-22 12:25:00,84.84,84.89,84.82,84.89,8979.0,82.6565,82.7052,82.6371,82.7052,8979.0
2024-03-22 12:30:00,84.88,84.89,84.77,84.78,10843.0,82.6955,82.7052,82.5883,82.5981,10843.0
2024-03-22 12:35:00,84.79,84.79,84.75,84.79,6871.0,82.6078,82.6078,82.5689,82.6078,6871.0
2024-03-22 12:40:00,84.8,84.82,84.77,84.82,4283.0,82.6176,82.6371,82.5883,82.6371,4283.0
2024-03-22 12:45:00,84.82,84.84,84.79,84.79,9860.0,82.6371,82.6565,82.6078,82.6078,9860.0
2024-03-22 12:50:00,84.8,84.82,84.75,84.76,6763.0,82.6176,82.6371,82.5689,82.5786,6763.0
2024-03-22 12:55:00,84.77,84.78,84.75,84.77,5210.0,82.5883,82.5981,82.5689,82.5883,5210.0
2024-03-22 13:00:00,84.76,84.78,84.73,84.76,5619.0,82.5786,82.5981,82.5494,82.5786,5619.0
2024-03-22 13:05:00,84.76,84.76,84.71,84.72,6757.0,82.5786,82.5786,82.5299,82.5396,6757.0
2024-03-22 13:10:00,84.72,84.72,84.67,84.69,4691.0,82.5396,82.5396,82.4909,82.5104,4691.0
2024-03-22 13:15:00,84.69,84.74,84.69,84.73,5229.0,82.5104,82.5591,82.5104,82.5494,5229.0
2024-03-22 13:20:00,84.72,84.75,84.7,84.7,7234.0,82.5396,82.5689,82.5201,82.5201,7234.0
2024-03-22 13:25:00,84.72,84.75,84.71,84.72,6759.0,82.5396,82.5689,82.5299,82.5396,6759.0
2024-03-22 13:30:00,84.72,84.73,84.7,84.71,6176.0,82.5396,82.5494,82.5201,82.5299,6176.0
2024-03-22 13:35:00,84.71,84.75,84.68,84.7,19521.0,82.5299,82.5689,82.5007,82.5201,19521.0
2024-03-22 13:40:00,84.7,84.73,84.7,84.71,4365.0,82.5201,82.5494,82.5201,82.5299,4365.0
2024-03-22 13:45:00,84.71,84.74,84.69,84.69,8991.0,82.5299,82.5591,82.5104,82.5104,8991.0
2024-03-22 13:50:00,84.68,84.69,84.61,84.61,4832.0,82.5007,82.5104,82.4325,82.4325,4832.0
2024-03-22 13:55:00,84.62,84.65,84.62,84.62,8100.0,82.4422,82.4714,82.4422,82.4422,8100.0
2024-03-22 14:00:00,84.63,84.66,84.62,84.66,5632.0,82.4519,82.4812,82.4422,82.4812,5632.0
2024-03-22 14:05:00,84.65,84.7,84.65,84.67,8218.0,82.4714,82.5201,82.4714,82.4909,8218.0
2024-03-22 14:10:00,84.67,84.71,84.67,84.7,4848.0,82.4909,82.5299,82.4909,82.5201,4848.0
2024-03-22 14:15:00,84.7,84.7,84.66,84.68,6752.0,82.5201,82.5201,82.4812,82.5007,6752.0
2024-03-22 14:20:00,84.68,84.74,84.68,84.71,6389.0,82.5007,82.5591,82.5007,82.5299,6389.0
2024-03-22 14:25:00,84.72,84.73,84.7,84.7,4684.0,82.5396,82.5494,82.5201,82.5201,4684.0
2024-03-22 14:30:00,84.7,84.71,84.63,84.64,7617.0,82.5201,82.5299,82.4519,82.4617,7617.0
2024-03-22 14:35:00,84.64,84.66,84.61,84.63,4721.0,82.4617,82.4812,82.4325,82.4519,4721.0
2024-03-22 14:40:00,84.62,84.62,84.55,84.56,6532.0,82.4422,82.4422,82.374,82.3837,6532.0
2024-03-22 14:45:00,84.56,84.61,84.55,84.57,13055.0,82.3837,82.4325,82.374,82.3935,13055.0
2024-03-22 14:50:00,84.57,84.6,84.56,84.58,6023.0,82.3935,82.4227,82.3837,82.4032,6023.0
2024-03-22 14:55:00,84.59,84.59,84.54,84.56,7466.0,82.413,82.413,82.3643,82.3837,7466.0
2024-03-22 15:00:00,84.55,84.56,84.53,84.53,9180.0,82.374,82.3837,82.3545,82.3545,9180.0
2024-03-22 15:05:00,84.54,84.54,84.49,84.52,8475.0,82.3643,82.3643,82.3155,82.3448,8475.0
2024-03-22 15:10:00,84.52,84.53,84.43,84.46,11876.0,82.3448,82.3545,82.2571,82.2863,11876.0
2024-03-22 15:15:00,84.46,84.47,84.43,84.44,13219.0,82.2863,82.2961,82.2571,82.2668,13219.0
2024-03-22 15:20:00,84.45,84.45,84.4,84.44,8440.0,82.2766,82.2766,82.2279,82.2668,8440.0
2024-03-22 15:25:00,84.44,84.54,84.43,84.54,5765.0,82.2668,82.3643,82.2571,82.3643,5765.0
2024-03-22 15:30:00,84.54,84.56,84.44,84.44,20653.0,82.3643,82.3837,82.2668,82.2668,20653.0
2024-03-22 15:35:00,84.45,84.49,84.42,84.46,13275.0,82.2766,82.3155,82.2473,82.2863,13275.0
2024-03-22 15:40:00,84.47,84.52,84.46,84.51,12747.0,82.2961,82.3448,82.2863,82.335,12747.0
2024-03-22 15:45:00,84.5,84.51,84.46,84.5,24564.0,82.3253,82.335,82.2863,82.3253,24564.0
2024-03-22 15:50:00,84.51,84.53,84.38,84.38,29298.0,82.335,82.3545,82.2084,82.2084,29298.0
2024-03-22 15:55:00,84.39,84.42,84.15,84.16,141044.0,82.2181,82.2473,81.9843,81.994,141044.0
2024-03-25 09:30:00,84.23,84.55,84.2,84.54,32921.0,82.0622,82.374,82.033,82.3643,32921.0
2024-03-25 09:35:00,84.49,84.66,84.48,84.66,1062.0,82.3155,82.4812,82.3058,82.4812,1062.0
2024-03-25 09:40:00,84.69,84.72,84.59,84.62,7862.0,82.5104,82.5396,82.413,82.4422,7862.0
2024-03-25 09:45:00,84.62,84.62,84.46,84.46,4795.0,82.4422,82.4422,82.2863,82.2863,4795.0
2024-03-25 09:50:00,84.47,84.51,84.35,84.38,6257.0,82.2961,82.335,82.1791,82.2084,6257.0
2024-03-25 09:55:00,84.39,84.41,84.29,84.41,4501.0,82.2181,82.2376,82.1207,82.2376,4501.0
2024-03-25 10:00:00,84.46,84.49,84.4,84.4,7429.0,82.2863,82.3155,82.2279,82.2279,7429.0
2024-03-25 10:05:00,84.42,84.51,84.41,84.48,8622.0,82.2473,82.335,82.2376,82.3058,8622.0
2024-03-25 10:10:00,84.49,84.6,84.48,84.6,4716.0,82.3155,82.4227,82.3058,82.4227,4716.0
2024-03-25 10:15:00,84.58,84.58,84.49,84.5,4007.0,82.4032,82.4032,82.3155,82.3253,4007.0
2024-03-25 10:20:00,84.51,84.54,84.5,84.51,3097.0,82.335,82.3643,82.3253,82.335,3097.0
2024-03-25 10:25:00,84.52,84.55,84.5,84.5,4101.0,82.3448,82.374,82.3253,82.3253,4101.0
2024-03-25 10:30:00,84.5,84.53,84.5,84.51,1359.0,82.3253,82.3545,82.3253,82.335,1359.0
2024-03-25 10:35:00,84.52,84.52,84.47,84.5,2915.0,82.3448,82.3448,82.2961,82.3253,2915.0
2024-03-25 10:40:00,84.51,84.57,84.48,84.57,6702.0,82.335,82.3935,82.3058,82.3935,6702.0
2024-03-25 10:45:00,84.58,84.61,84.52,84.61,4783.0,82.4032,82.4325,82.3448,82.4325,4783.0
2024-03-25 10:50:00,84.6,84.66,84.6,84.66,4873.0,82.4227,82.4812,82.4227,82.4812,4873.0
2024-03-25 10:55:00,84.67,84.71,84.66,84.71,10447.0,82.4909,82.5299,82.4812,82.5299,10447.0
2024-03-25 11:00:00,84.72,84.72,84.6,84.61,9356.0,82.5396,82.5396,82.4227,82.4325,9356.0
2024-03-25 11:05:00,84.61,84.65,84.61,84.65,6148.0,82.4325,82.4714,82.4325,82.4714,6148.0
2024-03-25 11:10:00,84.64,84.68,84.63,84.67,4945.0,82.4617,82.5007,82.4519,82.4909,4945.0
2024-03-25 11:15:00,84.68,84.75,84.68,84.75,13777.0,82.5007,82.5689,82.5007,82.5689,13777.0
2024-03-25 11:20:00,84.74,84.81,84.73,84.81,5584.0,82.5591,82.6273,82.5494,82.6273,5584.0
2024-03-25 11:25:00,84.82,84.9,84.79,84.86,12260.0,82.6371,82.715,82.6078,82.676,12260.0
2024-03-25 11:30:00,84.86,84.95,84.84,84.95,15114.0,82.676,82.7637,82.6565,82.7637,15114.0
2024-03-25 11:35:00,84.94,84.96,84.91,84.93,7286.0,82.754,82.7734,82.7247,82.7442,7286.0
2024-03-25 11:40:00,84.92,84.95,84.89,84.94,6507.0,82.7345,82.7637,82.7052,82.754,6507.0
2024-03-25 11:45:00,84.94,84.94,84.87,84.9,11448.0,82.754,82.754,82.6858,82.715,11448.0
2024-03-25 11:50:00,84.9,84.91,84.86,84.89,6497.0,82.715,82.7247,82.676,82.7052,6497.0
2024-03-25 11:55:00,84.89,84.95,84.87,84.94,8512.0,82.7052,82.7637,82.6858,82.754,8512.0
2024-03-25 12:00:00,84.94,84.97,84.92,84.97,6520.0,82.754,82.7832,82.7345,82.7832,6520.0
2024-03-25 12:05:00,84.97,85.01,84.96,85.01,3610.0,82.7832,82.8222,82.7734,82.8222,3610.0
2024-03-25 12:10:00,85.0,85.03,84.99,85.0,10621.0,82.8124,82.8416,82.8027,82.8124,10621.0
2024-03-25 12:15:00,85.01,85.02,84.98,85.02,7283.0,82.8222,82.8319,82.7929,82.8319,7283.0
2024-03-25 12:20:00,85.0,85.02,84.99,85.01,4164.0,82.8124,82.8319,82.8027,82.8222,4164.0
2024-03-25 12:25:00,85.01,85.03,85.0,85.01,6042.0,82.8222,82.8416,82.8124,82.8222,6042.0
2024-03-25 12:30:00,85.01,85.02,85.0,85.02,9743.0,82.8222,82.8319,82.8124,82.8319,9743.0
2024-03-25 12:35:00,85.01,85.04,85.0,85.04,6292.0,82.8222,82.8514,82.8124,82.8514,6292.0
2024-03-25 12:40:00,85.04,85.04,84.92,84.92,23767.0,82.8514,82.8514,82.7345,82.7345,23767.0
2024-03-25 12:45:00,84.92,84.94,84.91,84.93,6737.0,82.7345,82.754,82.7247,82.7442,6737.0
2024-03-25 12:50:00,84.93,84.93,84.89,84.89,5197.0,82.7442,82.7442,82.7052,82.7052,5197.0
2024-03-25 12:55:00,84.89,84.89,84.84,84.87,6177.0,82.7052,82.7052,82.6565,82.6858,6177.0
2024-03-25 13:00:00,84.87,84.9,84.83,84.88,6965.0,82.6858,82.715,82.6468,82.6955,6965.0
2024-03-25 13:05:00,84.88,84.93,84.87,84.93,7405.0,82.6955,82.7442,82.6858,82.7442,7405.0
2024-03-25 13:10:00,84.92,84.93,84.89,84.91,8420.0,82.7345,82.7442,82.7052,82.7247,8420.0
2024-03-25 13:15:00,84.9,84.99,84.9,84.94,7929.0,82.715,82.8027,82.715,82.754,7929.0
2024-03-25 13:20:00,84.95,85.01,84.94,85.0,6690.0,82.7637,82.8222,82.754,82.8124,6690.0
2024-03-25 13:25:00,85.0,85.02,84.98,84.98,5183.0,82.8124,82.8319,82.7929,82.7929,5183.0
2024-03-25 13:30:00,84.99,85.0,84.97,84.98,6669.0,82.8027,82.8124,82.7832,82.7929,6669.0
2024-03-25 13:35:00,84.98,85.02,84.98,85.01,9657.0,82.7929,82.8319,82.7929,82.8222,9657.0
2024-03-25 13:40:00,85.02,85.02,84.91,84.93,3622.0,82.8319,82.8319,82.7247,82.7442,3622.0
2024-03-25 13:45:00,84.94,84.98,84.92,84.98,6662.0,82.754,82.7929,82.7345,82.7929,6662.0
2024-03-25 13:50:00,84.98,85.0,84.97,84.99,5975.0,82.7929,82.8124,82.7832,82.8027,5975.0
2024-03-25 13:55:00,84.99,85.01,84.98,85.0,7147.0,82.8027,82.8222,82.7929,82.8124,7147.0
2024-03-25 14:00:00,85.0,85.01,84.99,85.0,5577.0,82.8124,82.8222,82.8027,82.8124,5577.0
2024-03-25 14:05:00,85.0,85.0,84.97,84.99,8145.0,82.8124,82.8124,82.7832,82.8027,8145.0
2024-03-25 14:10:00,85.0,85.0,84.98,84.99,4367.0,82.8124,82.8124,82.7929,82.8027,4367.0
2024-03-25 14:15:00,85.0,85.01,84.96,84.96,10025.0,82.8124,82.8222,82.7734,82.7734,10025.0
2024-03-25 14:20:00,84.96,85.01,84.96,85.0,5232.0,82.7734,82.8222,82.7734,82.8124,5232.0
2024-03-25 14:25:00,85.01,85.05,85.01,85.04,6270.0,82.8222,82.8611,82.8222,82.8514,6270.0
2024-03-25 14:30:00,85.05,85.07,85.05,85.06,3015.0,82.8611,82.8806,82.8611,82.8709,3015.0
2024-03-25 14:35:00,85.06,85.09,85.03,85.04,13037.0,82.8709,82.9001,82.8416,82.8514,13037.0
2024-03-25 14:40:00,85.04,85.04,84.95,84.96,6964.0,82.8514,82.8514,82.7637,82.7734,6964.0
2024-03-25 14:45:00,84.96,84.96,84.89,84.89,6812.0,82.7734,82.7734,82.7052,82.7052,6812.0
2024-03-25 14:50:00,84.9,84.91,84.86,84.86,6746.0,82.715,82.7247,82.676,82.676,6746.0
2024-03-25 14:55:00,84.86,84.92,84.85,84.91,9828.0,82.676,82.7345,82.6663,82.7247,9828.0
2024-03-25 15:00:00,84.9,84.9,84.85,84.89,5292.0,82.715,82.715,82.6663,82.7052,5292.0
2024-03-25 15:05:00,84.89,84.91,84.86,84.89,9706.0,82.7052,82.7247,82.676,82.7052,9706.0
2024-03-25 15:10:00,84.9,84.93,84.88,84.91,11520.0,82.715,82.7442,82.6955,82.7247,11520.0
2024-03-25 15:15:00,84.92,84.94,84.89,84.9,10005.0,82.7345,82.754,82.7052,82.715,10005.0
2024-03-25 15:20:00,84.89,84.93,84.88,84.91,11430.0,82.7052,82.7442,82.6955,82.7247,11430.0
2024-03-25 15:25:00,84.92,84.97,84.92,84.97,7043.0,82.7345,82.7832,82.7345,82.7832,7043.0
2024-03-25 15:30:00,84.97,84.97,84.86,84.87,18171.0,82.7832,82.7832,82.676,82.6858,18171.0
2024-03-25 15:35:00,84.86,84.92,84.83,84.92,17563.0,82.676,82.7345,82.6468,82.7345,17563.0
2024-03-25 15:40:00,84.92,84.99,84.92,84.94,10936.0,82.7345,82.8027,82.7345,82.754,10936.0
2024-03-25 15:45:00,84.92,84.93,84.84,84.87,16792.0,82.7345,82.7442,82.6565,82.6858,16792.0
2024-03-25 15:50:00,84.86,84.87,84.77,84.86,31751.0,82.676,82.6858,82.5883,82.676,31751.0
2024-03-25 15:55:00,84.85,84.86,84.75,84.82,93733.0,82.6663,82.676,82.5689,82.6371,93733.0
2024-03-26 09:30:00,84.58,84.98,84.33,84.97,27945.0,82.4032,82.7929,82.1597,82.7832,27945.0
2024-03-26 09:35:00,84.97,84.97,84.86,84.91,5235.0,82.7832,82.7832,82.676,82.7247,5235.0
2024-03-26 09:40:00,84.91,84.92,84.79,84.87,7686.0,82.7247,82.7345,82.6078,82.6858,7686.0
2024-03-26 09:45:00,84.83,84.93,84.82,84.89,3607.0,82.6468,82.7442,82.6371,82.7052,3607.0
2024-03-26 09:50:00,84.89,84.92,84.81,84.82,4081.0,82.7052,82.7345,82.6273,82.6371,4081.0
2024-03-26 09:55:00,84.82,84.9,84.8,84.9,4960.0,82.6371,82.715,82.6176,82.715,4960.0
2024-03-26 10:00:00,84.9,84.92,84.69,84.76,13714.0,82.715,82.7345,82.5104,82.5786,13714.0
2024-03-26 10:05:00,84.77,84.82,84.77,84.78,14487.0,82.5883,82.6371,82.5883,82.5981,14487.0
2024-03-26 10:10:00,84.79,84.79,84.7,84.75,20000.0,82.6078,82.6078,82.5201,82.5689,20000.0
2024-03-26 10:15:00,84.75,84.8,84.75,84.78,8320.0,82.5689,82.6176,82.5689,82.5981,8320.0
2024-03-26 10:20:00,84.79,84.87,84.78,84.87,2814.0,82.6078,82.6858,82.5981,82.6858,2814.0
2024-03-26 10:25:00,84.89,84.95,84.87,84.93,7014.0,82.7052,82.7637,82.6858,82.7442,7014.0
2024-03-26 10:30:00,84.92,84.97,84.92,84.97,7776.0,82.7345,82.7832,82.7345,82.7832,7776.0
2024-03-26 10:35:00,84.97,84.98,84.85,84.91,5428.0,82.7832,82.7929,82.6663,82.7247,5428.0
2024-03-26 10:40:00,84.92,85.03,84.89,85.03,10982.0,82.7345,82.8416,82.7052,82.8416,10982.0
2024-03-26 10:45:00,85.04,85.04,84.98,85.02,7502.0,82.8514,82.8514,82.7929,82.8319,7502.0
2024-03-26 10:50:00,85.02,85.08,85.02,85.07,13055.0,82.8319,82.8904,82.8319,82.8806,13055.0
2024-03-26 10:55:00,85.09,85.17,85.09,85.11,6388.0,82.9001,82.978,82.9001,82.9196,6388.0
2024-03-26 11:00:00,85.09,85.14,85.09,85.13,3474.0,82.9001,82.9488,82.9001,82.9391,3474.0
2024-03-26 11:05:00,85.12,85.21,85.1,85.2,6465.0,82.9293,83.017,82.9098,83.0073,6465.0
2024-03-26 11:10:00,85.21,85.22,85.16,85.16,8100.0,83.017,83.0268,82.9683,82.9683,8100.0
2024-03-26 11:15:00,85.16,85.23,85.14,85.17,12088.0,82.9683,83.0365,82.9488,82.978,12088.0
2024-03-26 11:20:00,85.17,85.21,85.17,85.21,6859.0,82.978,83.017,82.978,83.017,6859.0
2024-03-26 11:25:00,85.22,85.24,85.18,85.22,5650.0,83.0268,83.0462,82.9878,83.0268,5650.0
2024-03-26 11:30:00,85.22,85.26,85.2,85.24,11293.0,83.0268,83.0657,83.0073,83.0462,11293.0
2024-03-26 11:35:00,85.24,85.25,85.17,85.18,15348.0,83.0462,83.056,82.978,82.9878,15348.0
2024-03-26 11:40:00,85.19,85.22,85.16,85.22,8001.0,82.9975,83.0268,82.9683,83.0268,8001.0
2024-03-26 11:45:00,85.22,85.23,85.17,85.21,10122.0,83.0268,83.0365,82.978,83.017,10122.0
2024-03-26 11:50:00,85.22,85.24,85.2,85.21,5403.0,83.0268,83.0462,83.0073,83.017,5403.0
2024-03-26 11:55:00,85.2,85.23,85.19,85.19,4956.0,83.0073,83.0365,82.9975,82.9975,4956.0
2024-03-26 12:00:00,85.19,85.19,85.14,85.14,6592.0,82.9975,82.9975,82.9488,82.9488,6592.0
2024-03-26 12:05:00,85.15,85.2,85.15,85.2,5489.0,82.9586,83.0073,82.9586,83.0073,5489.0
2024-03-26 12:10:00,85.21,85.23,85.21,85.23,3919.0,83.017,83.0365,83.017,83.0365,3919.0
2024-03-26 12:15:00,85.23,85.25,85.21,85.25,3140.0,83.0365,83.056,83.017,83.056,3140.0
2024-03-26 12:20:00,85.25,85.32,85.25,85.29,8363.0,83.056,83.1242,83.056,83.095,8363.0
2024-03-26 12:25:00,85.28,85.33,85.26,85.31,6565.0,83.0852,83.1339,83.0657,83.1144,6565.0
2024-03-26 12:30:00,85.3,85.32,85.22,85.22,5428.0,83.1047,83.1242,83.0268,83.0268,5428.0
2024-03-26 12:35:00,85.22,85.27,85.22,85.23,4667.0,83.0268,83.0755,83.0268,83.0365,4667.0
2024-03-26 12:40:00,85.24,85.28,85.24,85.27,5375.0,83.0462,83.0852,83.0462,83.0755,5375.0
2024-03-26 12:45:00,85.26,85.28,85.25,85.27,5331.0,83.0657,83.0852,83.056,83.0755,5331.0
2024-03-26 12:50:00,85.26,85.3,85.25,85.29,9075.0,83.0657,83.1047,83.056,83.095,9075.0
2024-03-26 12:55:00,85.29,85.29,85.28,85.28,2595.0,83.095,83.095,83.0852,83.0852,2595.0
2024-03-26 13:00:00,85.29,85.34,85.29,85.31,9517.0,83.095,83.1437,83.095,83.1144,9517.0
2024-03-26 13:05:00,85.31,85.35,85.3,85.31,5518.0,83.1144,83.1534,83.1047,83.1144,5518.0
2024-03-26 13:10:00,85.31,85.34,85.3,85.33,6871.0,83.1144,83.1437,83.1047,83.1339,6871.0
2024-03-26 13:15:00,85.33,85.33,85.23,85.25,5328.0,83.1339,83.1339,83.0365,83.056,5328.0
2024-03-26 13:20:00,85.25,85.27,85.22,85.22,6979.0,83.056,83.0755,83.0268,83.0268,6979.0
2024-03-26 13:25:00,85.21,85.23,85.2,85.2,5758.0,83.017,83.0365,83.0073,83.0073,5758.0
2024-03-26 13:30:00,85.21,85.23,85.19,85.23,7288.0,83.017,83.0365,82.9975,83.0365,7288.0
2024-03-26 13:35:00,85.23,85.25,85.22,85.25,12640.0,83.0365,83.056,83.0268,83.056,12640.0
2024-03-26 13:40:00,85.25,85.28,85.25,85.27,5965.0,83.056,83.0852,83.056,83.0755,5965.0
2024-03-26 13:45:00,85.28,85.28,85.21,85.21,7911.0,83.0852,83.0852,83.017,83.017,7911.0
2024-03-26 13:50:00,85.23,85.28,85.22,85.28,6180.0,83.0365,83.0852,83.0268,83.0852,6180.0
2024-03-26 13:55:00,85.28,85.3,85.26,85.27,6376.0,83.0852,83.1047,83.0657,83.0755,6376.0
2024-03-26 14:00:00,85.28,85.31,85.26,85.29,6923.0,83.0852,83.1144,83.0657,83.095,6923.0
2024-03-26 14:05:00,85.3,85.3,85.28,85.29,10147.0,83.1047,83.1047,83.0852,83.095,10147.0
2024-03-26 14:10:00,85.28,85.28,85.21,85.22,4902.0,83.0852,83.0852,83.017,83.0268,4902.0
2024-03-26 14:15:00,85.22,85.27,85.21,85.23,10317.0,83.0268,83.0755,83.017,83.0365,10317.0
2024-03-26 14:20:00,85.24,85.25,85.2,85.23,5210.0,83.0462,83.056,83.0073,83.0365,5210.0
2024-03-26 14:25:00,85.23,85.23,85.19,85.19,8093.0,83.0365,83.0365,82.9975,82.9975,8093.0
2024-03-26 14:30:00,85.19,85.21,85.17,85.2,8428.0,82.9975,83.017,82.978,83.0073,8428.0
2024-03-26 14:35:00,85.19,85.2,85.16,85.16,7667.0,82.9975,83.0073,82.9683,82.9683,7667.0
2024-03-26 14:40:00,85.16,85.17,85.1,85.11,8048.0,82.9683,82.978,82.9098,82.9196,8048.0
2024-03-26 14:45:00,85.1,85.11,85.07,85.09,6950.0,82.9098,82.9196,82.8806,82.9001,6950.0
2024-03-26 14:50:00,85.1,85.18,85.1,85.18,13669.0,82.9098,82.9878,82.9098,82.9878,13669.0
2024-03-26 14:55:00,85.18,85.21,85.15,85.2,12099.0,82.9878,83.017,82.9586,83.0073,12099.0
2024-03-26 15:00:00,85.2,85.22,85.16,85.2,14354.0,83.0073,83.0268,82.9683,83.0073,14354.0
2024-03-26 15:05:00,85.2,85.25,85.2,85.25,6274.0,83.0073,83.056,83.0073,83.056,6274.0
2024-03-26 15:10:00,85.24,85.29,85.24,85.29,8537.0,83.0462,83.095,83.0462,83.095,8537.0
2024-03-26 15:15:00,85.29,85.3,85.26,85.27,11834.0,83.095,83.1047,83.0657,83.0755,11834.0
2024-03-26 15:20:00,85.27,85.27,85.22,85.25,11641.0,83.0755,83.0755,83.0268,83.056,11641.0
2024-03-26 15:25:00,85.24,85.26,85.17,85.19,13020.0,83.0462,83.0657,82.978,82.9975,13020.0
2024-03-26 15:30:00,85.19,85.21,85.16,85.2,11810.0,82.9975,83.017,82.9683,83.0073,11810.0
2024-03-26 15:35:00,85.2,85.2,85.14,85.17,15787.0,83.0073,83.0073,82.9488,82.978,15787.0
2024-03-26 15:40:00,85.16,85.28,85.16,85.23,24593.0,82.9683,83.0852,82.9683,83.0365,24593.0
2024-03-26 15:45:00,85.22,85.23,85.09,85.11,25429.0,83.0268,83.0365,82.9001,82.9196,25429.0
2024-03-26 15:50:00,85.11,85.17,85.05,85.17,29338.0,82.9196,82.978,82.8611,82.978,29338.0
2024-03-26 15:55:00,85.17,85.17,84.9,84.95,150526.0,82.978,82.978,82.715,82.7637,150526.0
2024-03-27 09:30:00,85.3,85.59,84.71,85.58,34325.0,83.1047,83.3872,82.5299,83.3775,34325.0
2024-03-27 09:35:00,85.58,85.8,85.58,85.79,6672.0,83.3775,83.5918,83.3775,83.5821,6672.0
2024-03-27 09:40:00,85.78,85.86,85.62,85.72,7733.0,83.5723,83.6503,83.4165,83.5139,7733.0
2024-03-27 09:45:00,85.72,85.72,85.51,85.58,11828.0,83.5139,83.5139,83.3093,83.3775,11828.0
2024-03-27 09:50:00,85.58,85.63,85.55,85.61,4759.0,83.3775,83.4262,83.3483,83.4067,4759.0
2024-03-27 09:55:00,85.62,85.79,85.61,85.74,7071.0,83.4165,83.5821,83.4067,83.5334,7071.0
2024-03-27 10:00:00,85.74,85.77,85.62,85.67,16475.0,83.5334,83.5626,83.4165,83.4652,16475.0
2024-03-27 10:05:00,85.67,85.69,85.56,85.66,6063.0,83.4652,83.4847,83.358,83.4554,6063.0
2024-03-27 10:10:00,85.66,85.77,85.66,85.75,8525.0,83.4554,83.5626,83.4554,83.5431,8525.0
2024-03-27 10:15:00,85.76,85.76,85.67,85.69,10208.0,83.5529,83.5529,83.4652,83.4847,10208.0
2024-03-27 10:20:00,85.69,85.69,85.48,85.51,11574.0,83.4847,83.4847,83.2801,83.3093,11574.0
2024-03-27 10:25:00,85.52,85.56,85.5,85.56,10062.0,83.319,83.358,83.2996,83.358,10062.0
2024-03-27 10:30:00,85.56,85.64,85.5,85.5,6633.0,83.358,83.4359,83.2996,83.2996,6633.0
2024-03-27 10:35:00,85.53,85.59,85.51,85.53,6194.0,83.3288,83.3872,83.3093,83.3288,6194.0
2024-03-27 10:40:00,85.54,85.62,85.54,85.58,9144.0,83.3385,83.4165,83.3385,83.3775,9144.0
2024-03-27 10:45:00,85.58,85.6,85.53,85.55,10014.0,83.3775,83.397,83.3288,83.3483,10014.0
2024-03-27 10:50:00,85.56,85.56,85.5,85.51,6428.0,83.358,83.358,83.2996,83.3093,6428.0
2024-03-27 10:55:00,85.51,85.54,85.5,85.52,12113.0,83.3093,83.3385,83.2996,83.319,12113.0
2024-03-27 11:00:00,85.52,85.59,85.5,85.59,8835.0,83.319,83.3872,83.2996,83.3872,8835.0
2024-03-27 11:05:00,85.58,85.6,85.55,85.6,8549.0,83.3775,83.397,83.3483,83.397,8549.0
2024-03-27 11:10:00,85.6,85.65,85.58,85.65,6169.0,83.397,83.4457,83.3775,83.4457,6169.0
2024-03-27 11:15:00,85.66,85.75,85.64,85.7,13476.0,83.4554,83.5431,83.4359,83.4944,13476.0
2024-03-27 11:20:00,85.7,85.71,85.64,85.68,7351.0,83.4944,83.5041,83.4359,83.4749,7351.0
2024-03-27 11:25:00,85.69,85.71,85.62,85.63,7253.0,83.4847,83.5041,83.4165,83.4262,7253.0
2024-03-27 11:30:00,85.62,85.64,85.57,85.59,10336.0,83.4165,83.4359,83.3677,83.3872,10336.0
2024-03-27 11:35:00,85.6,85.6,85.56,85.57,7389.0,83.397,83.397,83.358,83.3677,7389.0
2024-03-27 11:40:00,85.56,85.57,85.5,85.5,6896.0,83.358,83.3677,83.2996,83.2996,6896.0
2024-03-27 11:45:00,85.5,85.51,85.45,85.45,12170.0,83.2996,83.3093,83.2508,83.2508,12170.0
2024-03-27 11:50:00,85.46,85.5,85.39,85.4,10006.0,83.2606,83.2996,83.1924,83.2021,10006.0
2024-03-27 11:55:00,85.4,85.42,85.31,85.32,4930.0,83.2021,83.2216,83.1144,83.1242,4930.0
2024-03-27 12:00:00,85.32,85.36,85.23,85.28,13202.0,83.1242,83.1632,83.0365,83.0852,13202.0
2024-03-27 12:05:00,85.28,85.29,85.23,85.27,14763.0,83.0852,83.095,83.0365,83.0755,14763.0
2024-03-27 12:10:00,85.29,85.37,85.27,85.32,5603.0,83.095,83.1729,83.0755,83.1242,5603.0
2024-03-27 12:15:00,85.32,85.42,85.32,85.37,8222.0,83.1242,83.2216,83.1242,83.1729,8222.0
2024-03-27 12:20:00,85.38,85.42,85.37,85.38,9144.0,83.1826,83.2216,83.1729,83.1826,9144.0
2024-03-27 12:25:00,85.38,85.42,85.35,85.35,8362.0,83.1826,83.2216,83.1534,83.1534,8362.0
2024-03-27 12:30:00,85.36,85.37,85.26,85.29,9749.0,83.1632,83.1729,83.0657,83.095,9749.0
2024-03-27 12:35:00,85.28,85.28,85.21,85.22,5046.0,83.0852,83.0852,83.017,83.0268,5046.0
2024-03-27 12:40:00,85.22,85.26,85.18,85.18,8057.0,83.0268,83.0657,82.9878,82.9878,8057.0
2024-03-27 12:45:00,85.2,85.21,85.16,85.21,4808.0,83.0073,83.017,82.9683,83.017,4808.0
2024-03-27 12:50:00,85.2,85.24,85.18,85.23,6353.0,83.0073,83.0462,82.9878,83.0365,6353.0
2024-03-27 12:55:00,85.23,85.27,85.22,85.25,8063.0,83.0365,83.0755,83.0268,83.056,8063.0
2024-03-27 13:00:00,85.25,85.32,85.21,85.31,7925.0,83.056,83.1242,83.017,83.1144,7925.0
2024-03-27 13:05:00,85.31,85.32,85.27,85.27,7688.0,83.1144,83.1242,83.0755,83.0755,7688.0
2024-03-27 13:10:00,85.28,85.31,85.25,85.3,7575.0,83.0852,83.1144,83.056,83.1047,7575.0
2024-03-27 13:15:00,85.29,85.3,85.27,85.3,6549.0,83.095,83.1047,83.0755,83.1047,6549.0
2024-03-27 13:20:00,85.3,85.35,85.29,85.33,5598.0,83.1047,83.1534,83.095,83.1339,5598.0
2024-03-27 13:25:00,85.33,85.41,85.33,85.4,6558.0,83.1339,83.2119,83.1339,83.2021,6558.0
2024-03-27 13:30:00,85.4,85.4,85.33,85.33,5893.0,83.2021,83.2021,83.1339,83.1339,5893.0
2024-03-27 13:35:00,85.34,85.34,85.29,85.3,7270.0,83.1437,83.1437,83.095,83.1047,7270.0
2024-03-27 13:40:00,85.31,85.31,85.27,85.28,7198.0,83.1144,83.1144,83.0755,83.0852,7198.0
2024-03-27 13:45:00,85.28,85.3,85.25,85.29,7796.0,83.0852,83.1047,83.056,83.095,7796.0
2024-03-27 13:50:00,85.3,85.31,85.26,85.31,4469.0,83.1047,83.1144,83.0657,83.1144,4469.0
2024-03-27 13:55:00,85.31,85.32,85.25,85.27,5586.0,83.1144,83.1242,83.056,83.0755,5586.0
2024-03-27 14:00:00,85.26,85.26,85.19,85.19,10719.0,83.0657,83.0657,82.9975,82.9975,10719.0
2024-03-27 14:05:00,85.21,85.23,85.11,85.19,60418.0,83.017,83.0365,82.9196,82.9975,60418.0
2024-03-27 14:10:00,85.19,85.19,85.11,85.14,7839.0,82.9975,82.9975,82.9196,82.9488,7839.0
2024-03-27 14:15:00,85.14,85.18,85.11,85.17,8526.0,82.9488,82.9878,82.9196,82.978,8526.0
2024-03-27 14:20:00,85.17,85.22,85.14,85.19,5489.0,82.978,83.0268,82.9488,82.9975,5489.0
2024-03-27 14:25:00,85.2,85.2,85.16,85.19,9279.0,83.0073,83.0073,82.9683,82.9975,9279.0
2024-03-27 14:30:00,85.19,85.24,85.18,85.19,10410.0,82.9975,83.0462,82.9878,82.9975,10410.0
2024-03-27 14:35:00,85.19,85.2,85.16,85.2,8564.0,82.9975,83.0073,82.9683,83.0073,8564.0
2024-03-27 14:40:00,85.19,85.2,85.15,85.19,9757.0,82.9975,83.0073,82.9586,82.9975,9757.0
2024-03-27 14:45:00,85.19,85.19,85.15,85.17,7628.0,82.9975,82.9975,82.9586,82.978,7628.0
2024-03-27 14:50:00,85.18,85.2,85.14,85.15,9151.0,82.9878,83.0073,82.9488,82.9586,9151.0
2024-03-27 14:55:00,85.15,85.17,85.11,85.12,7942.0,82.9586,82.978,82.9196,82.9293,7942.0
2024-03-27 15:00:00,85.11,85.14,85.08,85.13,8234.0,82.9196,82.9488,82.8904,82.9391,8234.0
2024-03-27 15:05:00,85.13,85.17,85.09,85.16,7257.0,82.9391,82.978,82.9001,82.9683,7257.0
2024-03-27 15:10:00,85.15,85.17,85.11,85.16,7885.0,82.9586,82.978,82.9196,82.9683,7885.0
2024-03-27 15:15:00,85.16,85.18,85.12,85.14,14040.0,82.9683,82.9878,82.9293,82.9488,14040.0
2024-03-27 15:20:00,85.13,85.2,85.12,85.18,11167.0,82.9391,83.0073,82.9293,82.9878,11167.0
2024-03-27 15:25:00,85.19,85.31,85.19,85.3,14889.0,82.9975,83.1144,82.9975,83.1047,14889.0
2024-03-27 15:30:00,85.31,85.39,85.31,85.36,14525.0,83.1144,83.1924,83.1144,83.1632,14525.0
2024-03-27 15:35:00,85.36,85.53,85.36,85.51,15060.0,83.1632,83.3288,83.1632,83.3093,15060.0
2024-03-27 15:40:00,85.5,85.58,85.48,85.57,16279.0,83.2996,83.3775,83.2801,83.3677,16279.0
2024-03-27 15:45:00,85.56,85.59,85.45,85.47,23447.0,83.358,83.3872,83.2508,83.2703,23447.0
2024-03-27 15:50:00,85.48,85.63,85.46,85.56,45900.0,83.2801,83.4262,83.2606,83.358,45900.0
2024-03-27 15:55:00,85.56,85.66,85.54,85.66,107710.0,83.358,83.4554,83.3385,83.4554,107710.0
2024-03-28 09:30:00,86.0,86.2,85.67,86.17,38154.0,83.7867,83.9815,83.4652,83.9523,38154.0
2024-03-28 09:35:00,86.13,86.17,86.09,86.13,5479.0,83.9133,83.9523,83.8744,83.9133,5479.0
2024-03-28 09:40:00,86.13,86.13,85.91,86.03,8385.0,83.9133,83.9133,83.699,83.8159,8385.0
2024-03-28 09:45:00,86.07,86.07,85.94,85.97,10394.0,83.8549,83.8549,83.7282,83.7575,10394.0
2024-03-28 09:50:00,85.9,85.92,85.83,85.84,5428.0,83.6893,83.7087,83.6211,83.6308,5428.0
2024-03-28 09:55:00,85.85,86.01,85.84,85.98,8263.0,83.6405,83.7964,83.6308,83.7672,8263.0
2024-03-28 10:00:00,85.98,86.1,85.98,86.05,7557.0,83.7672,83.8841,83.7672,83.8354,7557.0
2024-03-28 10:05:00,86.07,86.15,86.07,86.14,7730.0,83.8549,83.9328,83.8549,83.9231,7730.0
2024-03-28 10:10:00,86.15,86.23,86.15,86.17,7680.0,83.9328,84.0108,83.9328,83.9523,7680.0
2024-03-28 10:15:00,86.17,86.2,86.15,86.17,7284.0,83.9523,83.9815,83.9328,83.9523,7284.0
2024-03-28 10:20:00,86.17,86.25,86.17,86.25,6802.0,83.9523,84.0302,83.9523,84.0302,6802.0
2024-03-28 10:25:00,86.26,86.26,86.14,86.14,12286.0,84.04,84.04,83.9231,83.9231,12286.0
2024-03-28 10:30:00,86.15,86.15,86.03,86.03,15560.0,83.9328,83.9328,83.8159,83.8159,15560.0
2024-03-28 10:35:00,86.07,86.08,85.97,85.98,11527.0,83.8549,83.8646,83.7575,83.7672,11527.0
2024-03-28 10:40:00,85.98,86.03,85.95,86.0,6213.0,83.7672,83.8159,83.738,83.7867,6213.0
2024-03-28 10:45:00,86.02,86.02,85.9,85.91,13400.0,83.8062,83.8062,83.6893,83.699,13400.0
2024-03-28 10:50:00,85.91,86.01,85.88,86.01,10304.0,83.699,83.7964,83.6698,83.7964,10304.0
2024-03-28 10:55:00,86.02,86.06,85.99,86.06,9323.0,83.8062,83.8451,83.7769,83.8451,9323.0
2024-03-28 11:00:00,86.05,86.07,85.98,86.03,8777.0,83.8354,83.8549,83.7672,83.8159,8777.0
2024-03-28 11:05:00,86.04,86.04,85.92,85.95,10394.0,83.8257,83.8257,83.7087,83.738,10394.0
2024-03-28 11:10:00,85.95,85.99,85.92,85.99,10280.0,83.738,83.7769,83.7087,83.7769,10280.0
2024-03-28 11:15:00,85.99,86.0,85.94,85.94,10394.0,83.7769,83.7867,83.7282,83.7282,10394.0
2024-03-28 11:20:00,85.92,85.93,85.88,85.89,7702.0,83.7087,83.7185,83.6698,83.6795,7702.0
2024-03-28 11:25:00,85.89,85.9,85.8,85.84,14234.0,83.6795,83.6893,83.5918,83.6308,14234.0
2024-03-28 11:30:00,85.84,85.9,85.82,85.87,11196.0,83.6308,83.6893,83.6113,83.66,11196.0
2024-03-28 11:35:00,85.86,85.92,85.85,85.9,11142.0,83.6503,83.7087,83.6405,83.6893,11142.0
2024-03-28 11:40:00,85.9,85.98,85.9,85.96,8881.0,83.6893,83.7672,83.6893,83.7477,8881.0
2024-03-28 11:45:00,85.97,85.98,85.93,85.97,6697.0,83.7575,83.7672,83.7185,83.7575,6697.0
2024-03-28 11:50:00,85.96,85.96,85.89,85.91,8930.0,83.7477,83.7477,83.6795,83.699,8930.0
2024-03-28 11:55:00,85.91,85.94,85.88,85.89,9650.0,83.699,83.7282,83.6698,83.6795,9650.0
2024-03-28 12:00:00,85.89,85.91,85.86,85.89,7708.0,83.6795,83.699,83.6503,83.6795,7708.0
2024-03-28 12:05:00,85.89,86.01,85.89,85.95,10561.0,83.6795,83.7964,83.6795,83.738,10561.0
2024-03-28 12:10:00,85.96,85.98,85.95,85.97,11554.0,83.7477,83.7672,83.738,83.7575,11554.0
2024-03-28 12:15:00,85.96,85.97,85.91,85.91,7986.0,83.7477,83.7575,83.699,83.699,7986.0
2024-03-28 12:20:00,85.9,85.95,85.84,85.84,8068.0,83.6893,83.738,83.6308,83.6308,8068.0
2024-03-28 12:25:00,85.84,85.9,85.82,85.84,3569.0,83.6308,83.6893,83.6113,83.6308,3569.0
2024-03-28 12:30:00,85.81,85.82,85.77,85.78,6395.0,83.6016,83.6113,83.5626,83.5723,6395.0
2024-03-28 12:35:00,85.77,85.84,85.75,85.84,4493.0,83.5626,83.6308,83.5431,83.6308,4493.0
2024-03-28 12:40:00,85.83,85.83,85.78,85.83,8214.0,83.6211,83.6211,83.5723,83.6211,8214.0
2024-03-28 12:45:00,85.83,85.87,85.82,85.83,7530.0,83.6211,83.66,83.6113,83.6211,7530.0
2024-03-28 12:50:00,85.83,85.92,85.83,85.9,6001.0,83.6211,83.7087,83.6211,83.6893,6001.0
2024-03-28 12:55:00,85.91,86.02,85.91,86.02,8658.0,83.699,83.8062,83.699,83.8062,8658.0
2024-03-28 13:00:00,86.01,86.08,86.0,86.07,31722.0,83.7964,83.8646,83.7867,83.8549,31722.0
2024-03-28 13:05:00,86.08,86.11,86.07,86.07,8365.0,83.8646,83.8939,83.8549,83.8549,8365.0
2024-03-28 13:10:00,86.07,86.09,86.04,86.04,5471.0,83.8549,83.8744,83.8257,83.8257,5471.0
2024-03-28 13:15:00,86.06,86.07,86.05,86.06,4479.0,83.8451,83.8549,83.8354,83.8451,4479.0
2024-03-28 13:20:00,86.06,86.07,86.02,86.04,9657.0,83.8451,83.8549,83.8062,83.8257,9657.0
2024-03-28 13:25:00,86.04,86.04,85.97,85.97,5688.0,83.8257,83.8257,83.7575,83.7575,5688.0
2024-03-28 13:30:00,85.97,85.97,85.89,85.89,5330.0,83.7575,83.7575,83.6795,83.6795,5330.0
2024-03-28 13:35:00,85.89,85.92,85.84,85.89,8811.0,83.6795,83.7087,83.6308,83.6795,8811.0
2024-03-28 13:40:00,85.87,85.96,85.86,85.95,8691.0,83.66,83.7477,83.6503,83.738,8691.0
2024-03-28 13:45:00,85.95,85.95,85.91,85.94,8414.0,83.738,83.738,83.699,83.7282,8414.0
2024-03-28 13:50:00,85.94,86.03,85.93,86.01,6466.0,83.7282,83.8159,83.7185,83.7964,6466.0
2024-03-28 13:55:00,86.0,86.04,85.98,85.98,7510.0,83.7867,83.8257,83.7672,83.7672,7510.0
2024-03-28 14:00:00,86.0,86.05,85.99,86.05,6231.0,83.7867,83.8354,83.7769,83.8354,6231.0
2024-03-28 14:05:00,86.07,86.13,86.06,86.13,8514.0,83.8549,83.9133,83.8451,83.9133,8514.0
2024-03-28 14:10:00,86.16,86.2,86.13,86.13,13696.0,83.9426,83.9815,83.9133,83.9133,13696.0
2024-03-28 14:15:00,86.13,86.14,86.09,86.1,10535.0,83.9133,83.9231,83.8744,83.8841,10535.0
2024-03-28 14:20:00,86.08,86.13,86.06,86.07,10477.0,83.8646,83.9133,83.8451,83.8549,10477.0
2024-03-28 14:25:00,86.06,86.07,86.03,86.05,7642.0,83.8451,83.8549,83.8159,83.8354,7642.0
2024-03-28 14:30:00,86.05,86.08,86.03,86.05,9709.0,83.8354,83.8646,83.8159,83.8354,9709.0
2024-03-28 14:35:00,86.05,86.1,86.04,86.09,7679.0,83.8354,83.8841,83.8257,83.8744,7679.0
2024-03-28 14:40:00,86.09,86.1,86.04,86.09,11367.0,83.8744,83.8841,83.8257,83.8744,11367.0
2024-03-28 14:45:00,86.09,86.13,86.04,86.06,7704.0,83.8744,83.9133,83.8257,83.8451,7704.0
2024-03-28 14:50:00,86.07,86.11,86.04,86.11,8559.0,83.8549,83.8939,83.8257,83.8939,8559.0
2024-03-28 14:55:00,86.12,86.19,86.1,86.17,9477.0,83.9036,83.9718,83.8841,83.9523,9477.0
2024-03-28 15:00:00,86.17,86.21,86.14,86.14,9734.0,83.9523,83.9913,83.9231,83.9231,9734.0
2024-03-28 15:05:00,86.13,86.17,86.09,86.17,10426.0,83.9133,83.9523,83.8744,83.9523,10426.0
2024-03-28 15:10:00,86.18,86.18,86.14,86.17,7792.0,83.962,83.962,83.9231,83.9523,7792.0
2024-03-28 15:15:00,86.17,86.19,86.13,86.15,12504.0,83.9523,83.9718,83.9133,83.9328,12504.0
2024-03-28 15:20:00,86.15,86.19,86.15,86.17,8872.0,83.9328,83.9718,83.9328,83.9523,8872.0
2024-03-28 15:25:00,86.17,86.23,86.16,86.2,18794.0,83.9523,84.0108,83.9426,83.9815,18794.0
2024-03-28 15:30:00,86.2,86.26,86.18,86.2,22302.0,83.9815,84.04,83.962,83.9815,22302.0
2024-03-28 15:35:00,86.2,86.22,86.17,86.18,18865.0,83.9815,84.001,83.9523,83.962,18865.0
2024-03-28 15:40:00,86.18,86.19,86.12,86.16,23942.0,83.962,83.9718,83.9036,83.9426,23942.0
2024-03-28 15:45:00,86.17,86.17,86.09,86.12,19418.0,83.9523,83.9523,83.8744,83.9036,19418.0
2024-03-28 15:50:00,86.12,86.12,85.97,86.01,41609.0,83.9036,83.9036,83.7575,83.7964,41609.0
2024-03-28 15:55:00,86.01,86.1,85.83,85.83,221854.0,83.7964,83.8841,83.6211,83.6211,221854.0
2024-04-01 09:30:00,85.85,85.91,85.49,85.54,35826.0,83.6405,83.699,83.2898,83.3385,35826.0
2024-04-01 09:35:00,85.49,85.49,85.05,85.13,4443.0,83.2898,83.2898,82.8611,82.9391,4443.0
2024-04-01 09:40:00,85.06,85.34,85.03,85.34,3036.0,82.8709,83.1437,82.8416,83.1437,3036.0
2024-04-01 09:45:00,85.4,85.51,85.32,85.49,4406.0,83.2021,83.3093,83.1242,83.2898,4406.0
2024-04-01 09:50:00,85.5,85.54,85.46,85.51,4458.0,83.2996,83.3385,83.2606,83.3093,4458.0
2024-04-01 09:55:00,85.48,85.6,85.48,85.6,3712.0,83.2801,83.397,83.2801,83.397,3712.0
2024-04-01 10:00:00,85.61,85.69,85.51,85.64,11307.0,83.4067,83.4847,83.3093,83.4359,11307.0
2024-04-01 10:05:00,85.66,85.68,85.6,85.68,7627.0,83.4554,83.4749,83.397,83.4749,7627.0
2024-04-01 10:10:00,85.67,85.78,85.66,85.78,4080.0,83.4652,83.5723,83.4554,83.5723,4080.0
2024-04-01 10:15:00,85.79,85.79,85.74,85.78,8193.0,83.5821,83.5821,83.5334,83.5723,8193.0
2024-04-01 10:20:00,85.76,85.78,85.69,85.73,6124.0,83.5529,83.5723,83.4847,83.5236,6124.0
2024-04-01 10:25:00,85.72,85.77,85.71,85.72,3773.0,83.5139,83.5626,83.5041,83.5139,3773.0
2024-04-01 10:30:00,85.73,85.73,85.63,85.64,12715.0,83.5236,83.5236,83.4262,83.4359,12715.0
2024-04-01 10:35:00,85.64,85.7,85.62,85.68,7929.0,83.4359,83.4944,83.4165,83.4749,7929.0
2024-04-01 10:40:00,85.68,85.74,85.65,85.69,6607.0,83.4749,83.5334,83.4457,83.4847,6607.0
2024-04-01 10:45:00,85.7,85.73,85.66,85.73,4633.0,83.4944,83.5236,83.4554,83.5236,4633.0
2024-04-01 10:50:00,85.74,85.8,85.73,85.73,4995.0,83.5334,83.5918,83.5236,83.5236,4995.0
2024-04-01 10:55:00,85.74,85.74,85.56,85.56,4660.0,83.5334,83.5334,83.358,83.358,4660.0
2024-04-01 11:00:00,85.56,85.58,85.47,85.5,5974.0,83.358,83.3775,83.2703,83.2996,5974.0
2024-04-01 11:05:00,85.48,85.48,85.43,85.43,5902.0,83.2801,83.2801,83.2314,83.2314,5902.0
2024-04-01 11:10:00,85.44,85.46,85.37,85.37,5021.0,83.2411,83.2606,83.1729,83.1729,5021.0
2024-04-01 11:15:00,85.37,85.42,85.36,85.39,3807.0,83.1729,83.2216,83.1632,83.1924,3807.0
2024-04-01 11:20:00,85.39,85.44,85.34,85.41,6309.0,83.1924,83.2411,83.1437,83.2119,6309.0
2024-04-01 11:25:00,85.42,85.48,85.41,85.43,4918.0,83.2216,83.2801,83.2119,83.2314,4918.0
2024-04-01 11:30:00,85.42,85.43,85.33,85.33,6403.0,83.2216,83.2314,83.1339,83.1339,6403.0
2024-04-01 11:35:00,85.35,85.36,85.33,85.34,3315.0,83.1534,83.1632,83.1339,83.1437,3315.0
2024-04-01 11:40:00,85.32,85.37,85.28,85.37,4948.0,83.1242,83.1729,83.0852,83.1729,4948.0
2024-04-01 11:45:00,85.37,85.37,85.32,85.33,4230.0,83.1729,83.1729,83.1242,83.1339,4230.0
2024-04-01 11:50:00,85.33,85.34,85.28,85.32,6659.0,83.1339,83.1437,83.0852,83.1242,6659.0
2024-04-01 11:55:00,85.33,85.35,85.31,85.32,4139.0,83.1339,83.1534,83.1144,83.1242,4139.0
2024-04-01 12:00:00,85.33,85.37,85.32,85.36,5434.0,83.1339,83.1729,83.1242,83.1632,5434.0
2024-04-01 12:05:00,85.35,85.35,85.3,85.3,3725.0,83.1534,83.1534,83.1047,83.1047,3725.0
2024-04-01 12:10:00,85.28,85.29,85.26,85.28,3769.0,83.0852,83.095,83.0657,83.0852,3769.0
2024-04-01 12:15:00,85.28,85.28,85.25,85.28,7343.0,83.0852,83.0852,83.056,83.0852,7343.0
2024-04-01 12:20:00,85.27,85.33,85.23,85.33,5774.0,83.0755,83.1339,83.0365,83.1339,5774.0
2024-04-01 12:25:00,85.34,85.35,85.31,85.31,4186.0,83.1437,83.1534,83.1144,83.1144,4186.0
2024-04-01 12:30:00,85.32,85.33,85.28,85.29,6059.0,83.1242,83.1339,83.0852,83.095,6059.0
2024-04-01 12:35:00,85.29,85.29,85.25,85.29,9174.0,83.095,83.095,83.056,83.095,9174.0
2024-04-01 12:40:00,85.29,85.3,85.28,85.28,4466.0,83.095,83.1047,83.0852,83.0852,4466.0
2024-04-01 12:45:00,85.29,85.32,85.27,85.32,6672.0,83.095,83.1242,83.0755,83.1242,6672.0
2024-04-01 12:50:00,85.33,85.34,85.29,85.31,6684.0,83.1339,83.1437,83.095,83.1144,6684.0
2024-04-01 12:55:00,85.3,85.34,85.29,85.34,5682.0,83.1047,83.1437,83.095,83.1437,5682.0
2024-04-01 13:00:00,85.34,85.35,85.26,85.27,6917.0,83.1437,83.1534,83.0657,83.0755,6917.0
2024-04-01 13:05:00,85.27,85.29,85.22,85.25,5634.0,83.0755,83.095,83.0268,83.056,5634.0
2024-04-01 13:10:00,85.26,85.31,85.25,85.3,8005.0,83.0657,83.1144,83.056,83.1047,8005.0
2024-04-01 13:15:00,85.3,85.31,85.24,85.25,5686.0,83.1047,83.1144,83.0462,83.056,5686.0
2024-04-01 13:20:00,85.23,85.26,85.22,85.25,5354.0,83.0365,83.0657,83.0268,83.056,5354.0
2024-04-01 13:25:00,85.24,85.3,85.24,85.3,7358.0,83.0462,83.1047,83.0462,83.1047,7358.0
2024-04-01 13:30:00,85.3,85.3,85.23,85.23,3991.0,83.1047,83.1047,83.0365,83.0365,3991.0
2024-04-01 13:35:00,85.23,85.27,85.2,85.21,5376.0,83.0365,83.0755,83.0073,83.017,5376.0
2024-04-01 13:40:00,85.22,85.28,85.21,85.28,4419.0,83.0268,83.0852,83.017,83.0852,4419.0
2024-04-01 13:45:00,85.28,85.28,85.18,85.18,5078.0,83.0852,83.0852,82.9878,82.9878,5078.0
2024-04-01 13:50:00,85.18,85.21,85.17,85.19,3084.0,82.9878,83.017,82.978,82.9975,3084.0
2024-04-01 13:55:00,85.19,85.2,85.16,85.17,4681.0,82.9975,83.0073,82.9683,82.978,4681.0
2024-04-01 14:00:00,85.17,85.22,85.17,85.22,4528.0,82.978,83.0268,82.978,83.0268,4528.0
2024-04-01 14:05:00,85.23,85.23,85.21,85.23,3119.0,83.0365,83.0365,83.017,83.0365,3119.0
2024-04-01 14:10:00,85.22,85.28,85.21,85.28,4942.0,83.0268,83.0852,83.017,83.0852,4942.0
2024-04-01 14:15:00,85.27,85.31,85.26,85.31,3222.0,83.0755,83.1144,83.0657,83.1144,3222.0
2024-04-01 14:20:00,85.31,85.34,85.28,85.28,6981.0,83.1144,83.1437,83.0852,83.0852,6981.0
2024-04-01 14:25:00,85.29,85.3,85.23,85.25,7665.0,83.095,83.1047,83.0365,83.056,7665.0
2024-04-01 14:30:00,85.25,85.27,85.22,85.26,4721.0,83.056,83.0755,83.0268,83.0657,4721.0
2024-04-01 14:35:00,85.27,85.31,85.26,85.3,5497.0,83.0755,83.1144,83.0657,83.1047,5497.0
2024-04-01 14:40:00,85.3,85.36,85.29,85.36,4601.0,83.1047,83.1632,83.095,83.1632,4601.0
2024-04-01 14:45:00,85.36,85.36,85.32,85.34,3379.0,83.1632,83.1632,83.1242,83.1437,3379.0
2024-04-01 14:50:00,85.34,85.37,85.34,85.36,3511.0,83.1437,83.1729,83.1437,83.1632,3511.0
2024-04-01 14:55:00,85.36,85.36,85.31,85.35,8155.0,83.1632,83.1632,83.1144,83.1534,8155.0
2024-04-01 15:00:00,85.35,85.39,85.32,85.37,7278.0,83.1534,83.1924,83.1242,83.1729,7278.0
2024-04-01 15:05:00,85.37,85.38,85.35,85.38,7148.0,83.1729,83.1826,83.1534,83.1826,7148.0
2024-04-01 15:10:00,85.38,85.38,85.3,85.31,9736.0,83.1826,83.1826,83.1047,83.1144,9736.0
2024-04-01 15:15:00,85.31,85.32,85.26,85.27,12893.0,83.1144,83.1242,83.0657,83.0755,12893.0
2024-04-01 15:20:00,85.26,85.27,85.16,85.17,12505.0,83.0657,83.0755,82.9683,82.978,12505.0
2024-04-01 15:25:00,85.17,85.2,85.16,85.19,10379.0,82.978,83.0073,82.9683,82.9975,10379.0
2024-04-01 15:30:00,85.2,85.31,85.19,85.31,11367.0,83.0073,83.1144,82.9975,83.1144,11367.0
2024-04-01 15:35:00,85.3,85.3,85.2,85.23,16650.0,83.1047,83.1047,83.0073,83.0365,16650.0
2024-04-01 15:40:00,85.24,85.27,85.22,85.23,13508.0,83.0462,83.0755,83.0268,83.0365,13508.0
2024-04-01 15:45:00,85.23,85.25,85.12,85.16,24853.0,83.0365,83.056,82.9293,82.9683,24853.0
2024-04-01 15:50:00,85.16,85.27,85.11,85.27,28702.0,82.9683,83.0755,82.9196,83.0755,28702.0
2024-04-01 15:55:00,85.27,85.35,85.17,85.18,105288.0,83.0755,83.1534,82.978,82.9878,105288.0
2024-04-02 09:30:00,85.27,85.61,85.0,85.6,35126.0,83.0755,83.4067,82.8124,83.397,35126.0
2024-04-02 09:35:00,85.6,85.6,85.35,85.42,8696.0,83.397,83.397,83.1534,83.2216,8696.0
2024-04-02 09:40:00,85.41,85.71,85.4,85.69,7190.0,83.2119,83.5041,83.2021,83.4847,7190.0
2024-04-02 09:45:00,85.7,85.7,85.54,85.62,3532.0,83.4944,83.4944,83.3385,83.4165,3532.0
2024-04-02 09:50:00,85.64,85.65,85.53,85.58,5636.0,83.4359,83.4457,83.3288,83.3775,5636.0
2024-04-02 09:55:00,85.59,85.74,85.58,85.74,4142.0,83.3872,83.5334,83.3775,83.5334,4142.0
2024-04-02 10:00:00,85.74,85.8,85.7,85.71,9480.0,83.5334,83.5918,83.4944,83.5041,9480.0
2024-04-02 10:05:00,85.7,85.74,85.59,85.59,7399.0,83.4944,83.5334,83.3872,83.3872,7399.0
2024-04-02 10:10:00,85.63,85.65,85.54,85.55,6871.0,83.4262,83.4457,83.3385,83.3483,6871.0
2024-04-02 10:15:00,85.54,85.57,85.35,85.4,10828.0,83.3385,83.3677,83.1534,83.2021,10828.0
2024-04-02 10:20:00,85.42,85.42,85.35,85.36,7196.0,83.2216,83.2216,83.1534,83.1632,7196.0
2024-04-02 10:25:00,85.36,85.41,85.28,85.3,8249.0,83.1632,83.2119,83.0852,83.1047,8249.0
2024-04-02 10:30:00,85.31,85.35,85.22,85.22,7498.0,83.1144,83.1534,83.0268,83.0268,7498.0
2024-04-02 10:35:00,85.24,85.3,85.2,85.29,5392.0,83.0462,83.1047,83.0073,83.095,5392.0
2024-04-02 10:40:00,85.3,85.36,85.29,85.32,12484.0,83.1047,83.1632,83.095,83.1242,12484.0
2024-04-02 10:45:00,85.33,85.33,85.23,85.27,7161.0,83.1339,83.1339,83.0365,83.0755,7161.0
2024-04-02 10:50:00,85.27,85.34,85.25,85.31,8029.0,83.0755,83.1437,83.056,83.1144,8029.0
2024-04-02 10:55:00,85.31,85.32,85.26,85.29,6635.0,83.1144,83.1242,83.0657,83.095,6635.0
2024-04-02 11:00:00,85.28,85.29,85.23,85.24,7805.0,83.0852,83.095,83.0365,83.0462,7805.0
2024-04-02 11:05:00,85.24,85.24,85.2,85.21,5530.0,83.0462,83.0462,83.0073,83.017,5530.0
2024-04-02 11:10:00,85.2,85.22,85.18,85.22,5815.0,83.0073,83.0268,82.9878,83.0268,5815.0
2024-04-02 11:15:00,85.2,85.22,85.16,85.18,6067.0,83.0073,83.0268,82.9683,82.9878,6067.0
2024-04-02 11:20:00,85.17,85.17,85.08,85.08,5817.0,82.978,82.978,82.8904,82.8904,5817.0
2024-04-02 11:25:00,85.09,85.16,85.05,85.11,9126.0,82.9001,82.9683,82.8611,82.9196,9126.0
2024-04-02 11:30:00,85.11,85.25,85.09,85.21,14802.0,82.9196,83.056,82.9001,83.017,14802.0
2024-04-02 11:35:00,85.23,85.23,85.03,85.03,8173.0,83.0365,83.0365,82.8416,82.8416,8173.0
2024-04-02 11:40:00,85.01,85.06,85.0,85.02,6601.0,82.8222,82.8709,82.8124,82.8319,6601.0
2024-04-02 11:45:00,85.03,85.04,84.99,84.99,4970.0,82.8416,82.8514,82.8027,82.8027,4970.0
2024-04-02 11:50:00,84.99,85.02,84.96,85.01,8024.0,82.8027,82.8319,82.7734,82.8222,8024.0
2024-04-02 11:55:00,85.02,85.12,85.02,85.09,5331.0,82.8319,82.9293,82.8319,82.9001,5331.0
2024-04-02 12:00:00,85.09,85.1,85.0,85.02,6873.0,82.9001,82.9098,82.8124,82.8319,6873.0
2024-04-02 12:05:00,85.05,85.06,84.99,85.01,4204.0,82.8611,82.8709,82.8027,82.8222,4204.0
2024-04-02 12:10:00,85.01,85.02,84.95,84.95,4727.0,82.8222,82.8319,82.7637,82.7637,4727.0
2024-04-02 12:15:00,84.96,85.0,84.96,85.0,5863.0,82.7734,82.8124,82.7734,82.8124,5863.0
2024-04-02 12:20:00,85.0,85.02,84.99,85.0,5135.0,82.8124,82.8319,82.8027,82.8124,5135.0
2024-04-02 12:25:00,84.99,85.07,84.99,85.06,7062.0,82.8027,82.8806,82.8027,82.8709,7062.0
2024-04-02 12:30:00,85.05,85.05,84.96,84.98,5038.0,82.8611,82.8611,82.7734,82.7929,5038.0
2024-04-02 12:35:00,84.98,85.0,84.97,84.98,3186.0,82.7929,82.8124,82.7832,82.7929,3186.0
2024-04-02 12:40:00,84.98,84.99,84.93,84.93,5484.0,82.7929,82.8027,82.7442,82.7442,5484.0
2024-04-02 12:45:00,84.92,85.0,84.92,84.96,6772.0,82.7345,82.8124,82.7345,82.7734,6772.0
2024-04-02 12:50:00,84.95,84.98,84.94,84.98,5035.0,82.7637,82.7929,82.754,82.7929,5035.0
2024-04-02 12:55:00,84.98,85.04,84.98,85.01,5967.0,82.7929,82.8514,82.7929,82.8222,5967.0
2024-04-02 13:00:00,85.03,85.03,84.93,84.94,4629.0,82.8416,82.8416,82.7442,82.754,4629.0
2024-04-02 13:05:00,84.93,84.93,84.9,84.93,7528.0,82.7442,82.7442,82.715,82.7442,7528.0
2024-04-02 13:10:00,84.93,84.94,84.91,84.91,4616.0,82.7442,82.754,82.7247,82.7247,4616.0
2024-04-02 13:15:00,84.91,84.91,84.84,84.85,6790.0,82.7247,82.7247,82.6565,82.6663,6790.0
2024-04-02 13:20:00,84.86,84.9,84.85,84.9,8953.0,82.676,82.715,82.6663,82.715,8953.0
2024-04-02 13:25:00,84.9,84.93,84.89,84.91,4970.0,82.715,82.7442,82.7052,82.7247,4970.0
2024-04-02 13:30:00,84.9,84.9,84.87,84.87,4670.0,82.715,82.715,82.6858,82.6858,4670.0
2024-04-02 13:35:00,84.87,84.89,84.85,84.85,5934.0,82.6858,82.7052,82.6663,82.6663,5934.0
2024-04-02 13:40:00,84.86,84.89,84.83,84.89,6604.0,82.676,82.7052,82.6468,82.7052,6604.0
2024-04-02 13:45:00,84.9,84.92,84.89,84.9,4685.0,82.715,82.7345,82.7052,82.715,4685.0
2024-04-02 13:50:00,84.91,84.96,84.9,84.96,6187.0,82.7247,82.7734,82.715,82.7734,6187.0
2024-04-02 13:55:00,84.95,85.01,84.94,84.94,9811.0,82.7637,82.8222,82.754,82.754,9811.0
2024-04-02 14:00:00,84.96,84.96,84.89,84.91,5005.0,82.7734,82.7734,82.7052,82.7247,5005.0
2024-04-02 14:05:00,84.9,84.98,84.89,84.98,6413.0,82.715,82.7929,82.7052,82.7929,6413.0
2024-04-02 14:10:00,84.98,84.99,84.94,84.94,5084.0,82.7929,82.8027,82.754,82.754,5084.0
2024-04-02 14:15:00,84.96,84.98,84.94,84.98,4553.0,82.7734,82.7929,82.754,82.7929,4553.0
2024-04-02 14:20:00,84.98,84.99,84.92,84.94,5029.0,82.7929,82.8027,82.7345,82.754,5029.0
2024-04-02 14:25:00,84.95,84.99,84.93,84.93,6738.0,82.7637,82.8027,82.7442,82.7442,6738.0
2024-04-02 14:30:00,84.93,84.95,84.92,84.93,8317.0,82.7442,82.7637,82.7345,82.7442,8317.0
2024-04-02 14:35:00,84.92,84.94,84.9,84.93,5571.0,82.7345,82.754,82.715,82.7442,5571.0
2024-04-02 14:40:00,84.95,84.96,84.92,84.94,11909.0,82.7637,82.7734,82.7345,82.754,11909.0
2024-04-02 14:45:00,84.93,84.94,84.9,84.93,6957.0,82.7442,82.754,82.715,82.7442,6957.0
2024-04-02 14:50:00,84.93,84.94,84.89,84.9,7741.0,82.7442,82.754,82.7052,82.715,7741.0
2024-04-02 14:55:00,84.9,84.92,84.86,84.87,7514.0,82.715,82.7345,82.676,82.6858,7514.0
2024-04-02 15:00:00,84.88,84.9,84.84,84.84,7329.0,82.6955,82.715,82.6565,82.6565,7329.0
2024-04-02 15:05:00,84.84,84.91,84.8,84.8,16349.0,82.6565,82.7247,82.6176,82.6176,16349.0
2024-04-02 15:10:00,84.81,84.82,84.72,84.72,15661.0,82.6273,82.6371,82.5396,82.5396,15661.0
2024-04-02 15:15:00,84.72,84.76,84.72,84.76,10476.0,82.5396,82.5786,82.5396,82.5786,10476.0
2024-04-02 15:20:00,84.77,84.84,84.77,84.83,13024.0,82.5883,82.6565,82.5883,82.6468,13024.0
2024-04-02 15:25:00,84.83,84.84,84.79,84.8,13571.0,82.6468,82.6565,82.6078,82.6176,13571.0
2024-04-02 15:30:00,84.8,84.81,84.74,84.79,16934.0,82.6176,82.6273,82.5591,82.6078,16934.0
2024-04-02 15:35:00,84.79,84.95,84.79,84.94,22055.0,82.6078,82.7637,82.6078,82.754,22055.0
2024-04-02 15:40:00,84.93,84.94,84.88,84.9,14488.0,82.7442,82.754,82.6955,82.715,14488.0
2024-04-02 15:45:00,84.89,84.89,84.84,84.88,15950.0,82.7052,82.7052,82.6565,82.6955,15950.0
2024-04-02 15:50:00,84.87,84.87,84.73,84.81,32480.0,82.6858,82.6858,82.5494,82.6273,32480.0
2024-04-02 15:55:00,84.82,84.95,84.76,84.95,193544.0,82.6371,82.7637,82.5786,82.7637,193544.0
2024-04-03 09:30:00,84.97,85.35,84.65,85.26,23973.0,82.7832,83.1534,82.4714,83.0657,23973.0
2024-04-03 09:35:00,85.26,85.56,85.23,85.56,5794.0,83.0657,83.358,83.0365,83.358,5794.0
2024-04-03 09:40:00,85.57,85.57,85.42,85.55,4867.0,83.3677,83.3677,83.2216,83.3483,4867.0
2024-04-03 09:45:00,85.54,85.64,85.5,85.54,7340.0,83.3385,83.4359,83.2996,83.3385,7340.0
2024-04-03 09:50:00,85.55,85.57,85.53,85.54,6187.0,83.3483,83.3677,83.3288,83.3385,6187.0
2024-04-03 09:55:00,85.54,85.57,85.5,85.5,5675.0,83.3385,83.3677,83.2996,83.2996,5675.0
2024-04-03 10:00:00,85.5,85.62,85.49,85.52,14574.0,83.2996,83.4165,83.2898,83.319,14574.0
2024-04-03 10:05:00,85.51,85.56,85.47,85.48,13099.0,83.3093,83.358,83.2703,83.2801,13099.0
2024-04-03 10:10:00,85.5,85.58,85.46,85.54,12412.0,83.2996,83.3775,83.2606,83.3385,12412.0
2024-04-03 10:15:00,85.55,85.55,85.46,85.46,10588.0,83.3483,83.3483,83.2606,83.2606,10588.0
2024-04-03 10:20:00,85.46,85.46,85.3,85.3,7503.0,83.2606,83.2606,83.1047,83.1047,7503.0
2024-04-03 10:25:00,85.31,85.31,85.22,85.24,8066.0,83.1144,83.1144,83.0268,83.0462,8066.0
2024-04-03 10:30:00,85.25,85.3,85.21,85.23,9147.0,83.056,83.1047,83.017,83.0365,9147.0
2024-04-03 10:35:00,85.22,85.3,85.22,85.29,8107.0,83.0268,83.1047,83.0268,83.095,8107.0
2024-04-03 10:40:00,85.27,85.31,85.23,85.23,7311.0,83.0755,83.1144,83.0365,83.0365,7311.0
2024-04-03 10:45:00,85.25,85.27,85.21,85.22,7998.0,83.056,83.0755,83.017,83.0268,7998.0
2024-04-03 10:50:00,85.24,85.3,85.24,85.27,6404.0,83.0462,83.1047,83.0462,83.0755,6404.0
2024-04-03 10:55:00,85.28,85.29,85.07,85.08,5635.0,83.0852,83.095,82.8806,82.8904,5635.0
2024-04-03 11:00:00,85.08,85.09,85.0,85.0,5809.0,82.8904,82.9001,82.8124,82.8124,5809.0
2024-04-03 11:05:00,85.01,85.11,84.97,85.08,16760.0,82.8222,82.9196,82.7832,82.8904,16760.0
2024-04-03 11:10:00,85.07,85.07,84.99,85.02,7905.0,82.8806,82.8806,82.8027,82.8319,7905.0
2024-04-03 11:15:00,85.03,85.09,85.0,85.05,8093.0,82.8416,82.9001,82.8124,82.8611,8093.0
2024-04-03 11:20:00,85.09,85.1,85.06,85.07,4115.0,82.9001,82.9098,82.8709,82.8806,4115.0
2024-04-03 11:25:00,85.08,85.09,85.03,85.08,4475.0,82.8904,82.9001,82.8416,82.8904,4475.0
2024-04-03 11:30:00,85.06,85.1,85.04,85.04,8395.0,82.8709,82.9098,82.8514,82.8514,8395.0
2024-04-03 11:35:00,85.05,85.08,84.98,84.98,8830.0,82.8611,82.8904,82.7929,82.7929,8830.0
2024-04-03 11:40:00,84.98,84.99,84.95,84.95,6463.0,82.7929,82.8027,82.7637,82.7637,6463.0
2024-04-03 11:45:00,84.94,84.97,84.92,84.96,5417.0,82.754,82.7832,82.7345,82.7734,5417.0
2024-04-03 11:50:00,84.95,85.04,84.95,85.04,8977.0,82.7637,82.8514,82.7637,82.8514,8977.0
2024-04-03 11:55:00,85.06,85.06,85.01,85.03,4338.0,82.8709,82.8709,82.8222,82.8416,4338.0
2024-04-03 12:00:00,85.03,85.04,84.99,85.04,4530.0,82.8416,82.8514,82.8027,82.8514,4530.0
2024-04-03 12:05:00,85.03,85.06,85.0,85.03,6986.0,82.8416,82.8709,82.8124,82.8416,6986.0
2024-04-03 12:10:00,85.02,85.06,84.95,84.96,6688.0,82.8319,82.8709,82.7637,82.7734,6688.0
2024-04-03 12:15:00,84.96,85.01,84.92,84.98,11805.0,82.7734,82.8222,82.7345,82.7929,11805.0
2024-04-03 12:20:00,85.0,85.04,84.97,85.01,8946.0,82.8124,82.8514,82.7832,82.8222,8946.0
2024-04-03 12:25:00,85.0,85.08,84.99,85.06,9314.0,82.8124,82.8904,82.8027,82.8709,9314.0
2024-04-03 12:30:00,85.06,85.11,85.05,85.09,5811.0,82.8709,82.9196,82.8611,82.9001,5811.0
2024-04-03 12:35:00,85.09,85.11,85.05,85.05,6274.0,82.9001,82.9196,82.8611,82.8611,6274.0
2024-04-03 12:40:00,85.05,85.12,85.05,85.12,2590.0,82.8611,82.9293,82.8611,82.9293,2590.0
2024-04-03 12:45:00,85.13,85.13,85.09,85.1,12997.0,82.9391,82.9391,82.9001,82.9098,12997.0
2024-04-03 12:50:00,85.09,85.17,85.09,85.15,8946.0,82.9001,82.978,82.9001,82.9586,8946.0
2024-04-03 12:55:00,85.14,85.17,85.12,85.12,9577.0,82.9488,82.978,82.9293,82.9293,9577.0
2024-04-03 13:00:00,85.13,85.14,85.09,85.12,7064.0,82.9391,82.9488,82.9001,82.9293,7064.0
2024-04-03 13:05:00,85.12,85.15,85.07,85.1,4255.0,82.9293,82.9586,82.8806,82.9098,4255.0
2024-04-03 13:10:00,85.11,85.16,85.11,85.15,4353.0,82.9196,82.9683,82.9196,82.9586,4353.0
2024-04-03 13:15:00,85.15,85.2,85.15,85.19,5627.0,82.9586,83.0073,82.9586,82.9975,5627.0
2024-04-03 13:20:00,85.2,85.26,85.19,85.19,6822.0,83.0073,83.0657,82.9975,82.9975,6822.0
2024-04-03 13:25:00,85.18,85.21,85.17,85.18,2938.0,82.9878,83.017,82.978,82.9878,2938.0
2024-04-03 13:30:00,85.22,85.23,85.19,85.2,2831.0,83.0268,83.0365,82.9975,83.0073,2831.0
2024-04-03 13:35:00,85.2,85.21,85.17,85.19,4273.0,83.0073,83.017,82.978,82.9975,4273.0
2024-04-03 13:40:00,85.2,85.26,85.2,85.23,4451.0,83.0073,83.0657,83.0073,83.0365,4451.0
2024-04-03 13:45:00,85.23,85.28,85.23,85.26,4391.0,83.0365,83.0852,83.0365,83.0657,4391.0
2024-04-03 13:50:00,85.25,85.25,85.2,85.22,4146.0,83.056,83.056,83.0073,83.0268,4146.0
2024-04-03 13:55:00,85.23,85.24,85.21,85.23,3223.0,83.0365,83.0462,83.017,83.0365,3223.0
2024-04-03 14:00:00,85.21,85.24,85.19,85.21,10850.0,83.017,83.0462,82.9975,83.017,10850.0
2024-04-03 14:05:00,85.2,85.27,85.17,85.25,9243.0,83.0073,83.0755,82.978,83.056,9243.0
2024-04-03 14:10:00,85.25,85.25,85.22,85.24,1933.0,83.056,83.056,83.0268,83.0462,1933.0
2024-04-03 14:15:00,85.25,85.25,85.17,85.18,3627.0,83.056,83.056,82.978,82.9878,3627.0
2024-04-03 14:20:00,85.17,85.18,85.14,85.17,3521.0,82.978,82.9878,82.9488,82.978,3521.0
2024-04-03 14:25:00,85.16,85.18,85.1,85.16,7875.0,82.9683,82.9878,82.9098,82.9683,7875.0
2024-04-03 14:30:00,85.16,85.16,85.1,85.14,7104.0,82.9683,82.9683,82.9098,82.9488,7104.0
2024-04-03 14:35:00,85.14,85.16,85.12,85.16,4710.0,82.9488,82.9683,82.9293,82.9683,4710.0
2024-04-03 14:40:00,85.17,85.24,85.16,85.23,5115.0,82.978,83.0462,82.9683,83.0365,5115.0
2024-04-03 14:45:00,85.24,85.25,85.2,85.25,4716.0,83.0462,83.056,83.0073,83.056,4716.0
2024-04-03 14:50:00,85.24,85.27,85.22,85.26,4910.0,83.0462,83.0755,83.0268,83.0657,4910.0
2024-04-03 14:55:00,85.26,85.3,85.25,85.29,4967.0,83.0657,83.1047,83.056,83.095,4967.0
2024-04-03 15:00:00,85.3,85.31,85.27,85.31,5517.0,83.1047,83.1144,83.0755,83.1144,5517.0
2024-04-03 15:05:00,85.3,85.31,85.27,85.28,4042.0,83.1047,83.1144,83.0755,83.0852,4042.0
2024-04-03 15:10:00,85.29,85.29,85.08,85.1,8800.0,83.095,83.095,82.8904,82.9098,8800.0
2024-04-03 15:15:00,85.09,85.16,85.01,85.06,8998.0,82.9001,82.9683,82.8222,82.8709,8998.0
2024-04-03 15:20:00,85.06,85.06,85.0,85.01,9227.0,82.8709,82.8709,82.8124,82.8222,9227.0
2024-04-03 15:25:00,85.02,85.06,85.01,85.05,4942.0,82.8319,82.8709,82.8222,82.8611,4942.0
2024-04-03 15:30:00,85.06,85.16,85.05,85.15,7098.0,82.8709,82.9683,82.8611,82.9586,7098.0
2024-04-03 15:35:00,85.16,85.21,85.16,85.17,9998.0,82.9683,83.017,82.9683,82.978,9998.0
2024-04-03 15:40:00,85.17,85.2,85.15,85.2,7178.0,82.978,83.0073,82.9586,83.0073,7178.0
2024-04-03 15:45:00,85.19,85.25,85.17,85.25,19551.0,82.9975,83.056,82.978,83.056,19551.0
2024-04-03 15:50:00,85.25,85.25,85.18,85.19,27027.0,83.056,83.056,82.9878,82.9975,27027.0
2024-04-03 15:55:00,85.2,85.23,85.16,85.18,102531.0,83.0073,83.0365,82.9683,82.9878,102531.0
2024-04-04 09:30:00,85.5,85.79,85.32,85.78,37323.0,83.2996,83.5821,83.1242,83.5723,37323.0
2024-04-04 09:35:00,85.78,85.82,85.68,85.8,3756.0,83.5723,83.6113,83.4749,83.5918,3756.0
2024-04-04 09:40:00,85.8,85.89,85.77,85.84,4154.0,83.5918,83.6795,83.5626,83.6308,4154.0
2024-04-04 09:45:00,85.86,85.86,85.74,85.78,6967.0,83.6503,83.6503,83.5334,83.5723,6967.0
2024-04-04 09:50:00,85.76,85.78,85.71,85.71,5374.0,83.5529,83.5723,83.5041,83.5041,5374.0
2024-04-04 09:55:00,85.71,85.79,85.71,85.79,3557.0,83.5041,83.5821,83.5041,83.5821,3557.0
2024-04-04 10:00:00,85.79,85.91,85.76,85.9,7492.0,83.5821,83.699,83.5529,83.6893,7492.0
2024-04-04 10:05:00,85.9,85.9,85.84,85.89,3033.0,83.6893,83.6893,83.6308,83.6795,3033.0
2024-04-04 10:10:00,85.88,85.89,85.83,85.83,6354.0,83.6698,83.6795,83.6211,83.6211,6354.0
2024-04-04 10:15:00,85.83,85.91,85.81,85.9,8592.0,83.6211,83.699,83.6016,83.6893,8592.0
2024-04-04 10:20:00,85.92,85.95,85.88,85.9,7426.0,83.7087,83.738,83.6698,83.6893,7426.0
2024-04-04 10:25:00,85.91,85.93,85.88,85.93,6359.0,83.699,83.7185,83.6698,83.7185,6359.0
2024-04-04 10:30:00,85.94,86.05,85.93,86.05,12834.0,83.7282,83.8354,83.7185,83.8354,12834.0
2024-04-04 10:35:00,86.05,86.05,85.99,86.03,6302.0,83.8354,83.8354,83.7769,83.8159,6302.0
2024-04-04 10:40:00,86.03,86.05,85.98,86.0,6897.0,83.8159,83.8354,83.7672,83.7867,6897.0
2024-04-04 10:45:00,86.0,86.01,85.92,85.92,13468.0,83.7867,83.7964,83.7087,83.7087,13468.0
2024-04-04 10:50:00,85.92,85.92,85.79,85.79,7353.0,83.7087,83.7087,83.5821,83.5821,7353.0
2024-04-04 10:55:00,85.78,85.79,85.68,85.69,5456.0,83.5723,83.5821,83.4749,83.4847,5456.0
2024-04-04 11:00:00,85.69,85.7,85.62,85.64,6596.0,83.4847,83.4944,83.4165,83.4359,6596.0
2024-04-04 11:05:00,85.66,85.66,85.54,85.56,2712.0,83.4554,83.4554,83.3385,83.358,2712.0
2024-04-04 11:10:00,85.56,85.64,85.56,85.64,4413.0,83.358,83.4359,83.358,83.4359,4413.0
2024-04-04 11:15:00,85.64,85.65,85.58,85.58,3815.0,83.4359,83.4457,83.3775,83.3775,3815.0
2024-04-04 11:20:00,85.59,85.61,85.58,85.6,3199.0,83.3872,83.4067,83.3775,83.397,3199.0
2024-04-04 11:25:00,85.59,85.65,85.59,85.61,6577.0,83.3872,83.4457,83.3872,83.4067,6577.0
2024-04-04 11:30:00,85.61,85.61,85.56,85.6,4128.0,83.4067,83.4067,83.358,83.397,4128.0
2024-04-04 11:35:00,85.59,85.63,85.59,85.59,3053.0,83.3872,83.4262,83.3872,83.3872,3053.0
2024-04-04 11:40:00,85.59,85.61,85.59,85.59,4135.0,83.3872,83.4067,83.3872,83.3872,4135.0
2024-04-04 11:45:00,85.59,85.6,85.52,85.52,3940.0,83.3872,83.397,83.319,83.319,3940.0
2024-04-04 11:50:00,85.54,85.58,85.51,85.52,9548.0,83.3385,83.3775,83.3093,83.319,9548.0
2024-04-04 11:55:00,85.52,85.55,85.52,85.53,3452.0,83.319,83.3483,83.319,83.3288,3452.0
2024-04-04 12:00:00,85.51,85.51,85.49,85.49,2842.0,83.3093,83.3093,83.2898,83.2898,2842.0
2024-04-04 12:05:00,85.51,85.65,85.5,85.64,5357.0,83.3093,83.4457,83.2996,83.4359,5357.0
2024-04-04 12:10:00,85.63,85.65,85.6,85.64,1989.0,83.4262,83.4457,83.397,83.4359,1989.0
2024-04-04 12:15:00,85.63,85.64,85.58,85.58,3487.0,83.4262,83.4359,83.3775,83.3775,3487.0
2024-04-04 12:20:00,85.57,85.58,85.55,85.55,2632.0,83.3677,83.3775,83.3483,83.3483,2632.0
2024-04-04 12:25:00,85.56,85.6,85.56,85.59,4169.0,83.358,83.397,83.358,83.3872,4169.0
2024-04-04 12:30:00,85.59,85.59,85.53,85.53,4121.0,83.3872,83.3872,83.3288,83.3288,4121.0
2024-04-04 12:35:00,85.53,85.56,85.53,85.54,7673.0,83.3288,83.358,83.3288,83.3385,7673.0
2024-04-04 12:40:00,85.54,85.55,85.52,85.55,3534.0,83.3385,83.3483,83.319,83.3483,3534.0
2024-04-04 12:45:00,85.55,85.58,85.54,85.57,2129.0,83.3483,83.3775,83.3385,83.3677,2129.0
2024-04-04 12:50:00,85.56,85.57,85.55,85.56,3511.0,83.358,83.3677,83.3483,83.358,3511.0
2024-04-04 12:55:00,85.55,85.57,85.52,85.54,1730.0,83.3483,83.3677,83.319,83.3385,1730.0
2024-04-04 13:00:00,85.52,85.54,85.5,85.52,4359.0,83.319,83.3385,83.2996,83.319,4359.0
2024-04-04 13:05:00,85.49,85.49,85.46,85.47,1601.0,83.2898,83.2898,83.2606,83.2703,1601.0
2024-04-04 13:10:00,85.47,85.49,85.44,85.44,3531.0,83.2703,83.2898,83.2411,83.2411,3531.0
2024-04-04 13:15:00,85.45,85.46,85.39,85.45,4580.0,83.2508,83.2606,83.1924,83.2508,4580.0
2024-04-04 13:20:00,85.46,85.48,85.45,85.47,6151.0,83.2606,83.2801,83.2508,83.2703,6151.0
2024-04-04 13:25:00,85.48,85.49,85.43,85.43,3103.0,83.2801,83.2898,83.2314,83.2314,3103.0
2024-04-04 13:30:00,85.42,85.44,85.34,85.34,5132.0,83.2216,83.2411,83.1437,83.1437,5132.0
2024-04-04 13:35:00,85.34,85.36,85.3,85.3,3917.0,83.1437,83.1632,83.1047,83.1047,3917.0
2024-04-04 13:40:00,85.3,85.32,85.27,85.3,3838.0,83.1047,83.1242,83.0755,83.1047,3838.0
2024-04-04 13:45:00,85.3,85.35,85.3,85.34,2347.0,83.1047,83.1534,83.1047,83.1437,2347.0
2024-04-04 13:50:00,85.35,85.35,85.29,85.3,3200.0,83.1534,83.1534,83.095,83.1047,3200.0
2024-04-04 13:55:00,85.3,85.31,85.22,85.23,6332.0,83.1047,83.1144,83.0268,83.0365,6332.0
2024-04-04 14:00:00,85.23,85.25,85.19,85.24,4421.0,83.0365,83.056,82.9975,83.0462,4421.0
2024-04-04 14:05:00,85.23,85.24,85.08,85.08,4093.0,83.0365,83.0462,82.8904,82.8904,4093.0
2024-04-04 14:10:00,85.08,85.09,85.03,85.03,5723.0,82.8904,82.9001,82.8416,82.8416,5723.0
2024-04-04 14:15:00,85.02,85.02,84.88,84.91,6766.0,82.8319,82.8319,82.6955,82.7247,6766.0
2024-04-04 14:20:00,84.9,84.96,84.86,84.96,5114.0,82.715,82.7734,82.676,82.7734,5114.0
2024-04-04 14:25:00,84.97,85.0,84.71,84.71,6430.0,82.7832,82.8124,82.5299,82.5299,6430.0
2024-04-04 14:30:00,84.69,84.69,84.41,84.41,6249.0,82.5104,82.5104,82.2376,82.2376,6249.0
2024-04-04 14:35:00,84.4,84.6,84.39,84.51,17324.0,82.2279,82.4227,82.2181,82.335,17324.0
2024-04-04 14:40:00,84.46,84.47,84.3,84.3,6946.0,82.2863,82.2961,82.1304,82.1304,6946.0
2024-04-04 14:45:00,84.3,84.44,84.29,84.41,8193.0,82.1304,82.2668,82.1207,82.2376,8193.0
2024-04-04 14:50:00,84.4,84.43,84.3,84.33,13524.0,82.2279,82.2571,82.1304,82.1597,13524.0
2024-04-04 14:55:00,84.33,84.34,84.19,84.27,25759.0,82.1597,82.1694,82.0233,82.1012,25759.0
2024-04-04 15:00:00,84.26,84.4,84.13,84.35,9959.0,82.0915,82.2279,81.9648,82.1791,9959.0
2024-04-04 15:05:00,84.4,84.57,84.4,84.47,5879.0,82.2279,82.3935,82.2279,82.2961,5879.0
2024-04-04 15:10:00,84.45,84.45,84.36,84.41,6549.0,82.2766,82.2766,82.1889,82.2376,6549.0
2024-04-04 15:15:00,84.39,84.4,84.3,84.33,9517.0,82.2181,82.2279,82.1304,82.1597,9517.0
2024-04-04 15:20:00,84.34,84.42,84.32,84.33,7945.0,82.1694,82.2473,82.1499,82.1597,7945.0
2024-04-04 15:25:00,84.34,84.36,84.23,84.26,14809.0,82.1694,82.1889,82.0622,82.0915,14809.0
2024-04-04 15:30:00,84.26,84.35,84.23,84.31,19381.0,82.0915,82.1791,82.0622,82.1402,19381.0
2024-04-04 15:35:00,84.3,84.3,84.21,84.29,20010.0,82.1304,82.1304,82.0427,82.1207,20010.0
2024-04-04 15:40:00,84.28,84.3,84.06,84.15,12483.0,82.1109,82.1304,81.8966,81.9843,12483.0
2024-04-04 15:45:00,84.13,84.28,84.13,84.27,14641.0,81.9648,82.1109,81.9648,82.1012,14641.0
2024-04-04 15:50:00,84.29,84.41,84.18,84.41,29390.0,82.1207,82.2376,82.0135,82.2376,29390.0
2024-04-04 15:55:00,84.44,84.5,84.29,84.37,116970.0,82.2668,82.3253,82.1207,82.1986,116970.0
2024-04-05 09:30:00,84.68,84.76,84.57,84.76,47146.0,82.5007,82.5786,82.3935,82.5786,47146.0
2024-04-05 09:35:00,84.84,84.91,84.72,84.9,10395.0,82.6565,82.7247,82.5396,82.715,10395.0
2024-04-05 09:40:00,84.88,85.06,84.86,85.03,4511.0,82.6955,82.8709,82.676,82.8416,4511.0
2024-04-05 09:45:00,85.03,85.23,84.96,85.23,11713.0,82.8416,83.0365,82.7734,83.0365,11713.0
2024-04-05 09:50:00,85.24,85.38,85.18,85.37,19080.0,83.0462,83.1826,82.9878,83.1729,19080.0
2024-04-05 09:55:00,85.38,85.55,85.38,85.41,15038.0,83.1826,83.3483,83.1826,83.2119,15038.0
2024-04-05 10:00:00,85.4,85.4,85.11,85.15,9233.0,83.2021,83.2021,82.9196,82.9586,9233.0
2024-04-05 10:05:00,85.15,85.19,85.09,85.18,10749.0,82.9586,82.9975,82.9001,82.9878,10749.0
2024-04-05 10:10:00,85.17,85.19,85.07,85.08,22021.0,82.978,82.9975,82.8806,82.8904,22021.0
2024-04-05 10:15:00,85.1,85.12,85.04,85.1,21756.0,82.9098,82.9293,82.8514,82.9098,21756.0
2024-04-05 10:20:00,85.11,85.15,85.06,85.14,11948.0,82.9196,82.9586,82.8709,82.9488,11948.0
2024-04-05 10:25:00,85.11,85.11,84.98,85.11,13386.0,82.9196,82.9196,82.7929,82.9196,13386.0
2024-04-05 10:30:00,85.1,85.2,85.07,85.18,8812.0,82.9098,83.0073,82.8806,82.9878,8812.0
2024-04-05 10:35:00,85.18,85.26,85.16,85.21,7261.0,82.9878,83.0657,82.9683,83.017,7261.0
2024-04-05 10:40:00,85.21,85.29,85.2,85.27,13262.0,83.017,83.095,83.0073,83.0755,13262.0
2024-04-05 10:45:00,85.26,85.41,85.26,85.41,8758.0,83.0657,83.2119,83.0657,83.2119,8758.0
2024-04-05 10:50:00,85.46,85.48,85.42,85.48,9242.0,83.2606,83.2801,83.2216,83.2801,9242.0
2024-04-05 10:55:00,85.48,85.54,85.46,85.49,11429.0,83.2801,83.3385,83.2606,83.2898,11429.0
2024-04-05 11:00:00,85.49,85.49,85.3,85.3,12343.0,83.2898,83.2898,83.1047,83.1047,12343.0
2024-04-05 11:05:00,85.3,85.4,85.29,85.39,5073.0,83.1047,83.2021,83.095,83.1924,5073.0
2024-04-05 11:10:00,85.39,85.4,85.35,85.37,5971.0,83.1924,83.2021,83.1534,83.1729,5971.0
2024-04-05 11:15:00,85.38,85.39,85.33,85.37,8832.0,83.1826,83.1924,83.1339,83.1729,8832.0
2024-04-05 11:20:00,85.39,85.46,85.36,85.46,6134.0,83.1924,83.2606,83.1632,83.2606,6134.0
2024-04-05 11:25:00,85.44,85.54,85.4,85.54,6805.0,83.2411,83.3385,83.2021,83.3385,6805.0
2024-04-05 11:30:00,85.53,85.53,85.48,85.49,6494.0,83.3288,83.3288,83.2801,83.2898,6494.0
2024-04-05 11:35:00,85.48,85.49,85.41,85.48,5227.0,83.2801,83.2898,83.2119,83.2801,5227.0
2024-04-05 11:40:00,85.49,85.65,85.49,85.6,11413.0,83.2898,83.4457,83.2898,83.397,11413.0
2024-04-05 11:45:00,85.61,85.65,85.61,85.62,4915.0,83.4067,83.4457,83.4067,83.4165,4915.0
2024-04-05 11:50:00,85.63,85.71,85.63,85.69,5946.0,83.4262,83.5041,83.4262,83.4847,5946.0
2024-04-05 11:55:00,85.67,85.74,85.66,85.69,6205.0,83.4652,83.5334,83.4554,83.4847,6205.0
2024-04-05 12:00:00,85.7,85.71,85.63,85.64,4116.0,83.4944,83.5041,83.4262,83.4359,4116.0
2024-04-05 12:05:00,85.65,85.72,85.62,85.72,8665.0,83.4457,83.5139,83.4165,83.5139,8665.0
2024-04-05 12:10:00,85.71,85.74,85.68,85.71,5064.0,83.5041,83.5334,83.4749,83.5041,5064.0
2024-04-05 12:15:00,85.71,85.71,85.66,85.67,5747.0,83.5041,83.5041,83.4554,83.4652,5747.0
2024-04-05 12:20:00,85.67,85.7,85.62,85.69,14698.0,83.4652,83.4944,83.4165,83.4847,14698.0
2024-04-05 12:25:00,85.68,85.74,85.68,85.74,4540.0,83.4749,83.5334,83.4749,83.5334,4540.0
2024-04-05 12:30:00,85.73,85.74,85.65,85.68,7574.0,83.5236,83.5334,83.4457,83.4749,7574.0
2024-04-05 12:35:00,85.7,85.74,85.67,85.74,4055.0,83.4944,83.5334,83.4652,83.5334,4055.0
2024-04-05 12:40:00,85.74,85.74,85.69,85.7,5540.0,83.5334,83.5334,83.4847,83.4944,5540.0
2024-04-05 12:45:00,85.7,85.72,85.66,85.67,6799.0,83.4944,83.5139,83.4554,83.4652,6799.0
2024-04-05 12:50:00,85.67,85.75,85.66,85.73,4688.0,83.4652,83.5431,83.4554,83.5236,4688.0
2024-04-05 12:55:00,85.73,85.79,85.73,85.79,4941.0,83.5236,83.5821,83.5236,83.5821,4941.0
2024-04-05 13:00:00,85.79,85.8,85.7,85.72,7288.0,83.5821,83.5918,83.4944,83.5139,7288.0
2024-04-05 13:05:00,85.7,85.71,85.51,85.51,7665.0,83.4944,83.5041,83.3093,83.3093,7665.0
2024-04-05 13:10:00,85.51,85.52,85.41,85.43,12317.0,83.3093,83.319,83.2119,83.2314,12317.0
2024-04-05 13:15:00,85.42,85.42,85.36,85.37,3401.0,83.2216,83.2216,83.1632,83.1729,3401.0
2024-04-05 13:20:00,85.37,85.44,85.37,85.44,3116.0,83.1729,83.2411,83.1729,83.2411,3116.0
2024-04-05 13:25:00,85.45,85.47,85.43,85.47,4802.0,83.2508,83.2703,83.2314,83.2703,4802.0
2024-04-05 13:30:00,85.47,85.49,85.44,85.47,1645.0,83.2703,83.2898,83.2411,83.2703,1645.0
2024-04-05 13:35:00,85.48,85.48,85.45,85.46,5660.0,83.2801,83.2801,83.2508,83.2606,5660.0
2024-04-05 13:40:00,85.47,85.48,85.42,85.47,4673.0,83.2703,83.2801,83.2216,83.2703,4673.0
2024-04-05 13:45:00,85.47,85.47,85.35,85.4,6878.0,83.2703,83.2703,83.1534,83.2021,6878.0
2024-04-05 13:50:00,85.4,85.45,85.39,85.39,6360.0,83.2021,83.2508,83.1924,83.1924,6360.0
2024-04-05 13:55:00,85.39,85.39,85.28,85.33,8046.0,83.1924,83.1924,83.0852,83.1339,8046.0
2024-04-05 14:00:00,85.34,85.34,85.27,85.34,6680.0,83.1437,83.1437,83.0755,83.1437,6680.0
2024-04-05 14:05:00,85.34,85.53,85.33,85.53,7996.0,83.1437,83.3288,83.1339,83.3288,7996.0
2024-04-05 14:10:00,85.55,85.58,85.5,85.52,4490.0,83.3483,83.3775,83.2996,83.319,4490.0
2024-04-05 14:15:00,85.49,85.5,85.47,85.49,4427.0,83.2898,83.2996,83.2703,83.2898,4427.0
2024-04-05 14:20:00,85.49,85.55,85.41,85.41,6329.0,83.2898,83.3483,83.2119,83.2119,6329.0
2024-04-05 14:25:00,85.41,85.47,85.35,85.35,9168.0,83.2119,83.2703,83.1534,83.1534,9168.0
2024-04-05 14:30:00,85.34,85.36,85.29,85.33,9126.0,83.1437,83.1632,83.095,83.1339,9126.0
2024-04-05 14:35:00,85.34,85.4,85.32,85.34,8788.0,83.1437,83.2021,83.1242,83.1437,8788.0
2024-04-05 14:40:00,85.34,85.36,85.27,85.3,10809.0,83.1437,83.1632,83.0755,83.1047,10809.0
2024-04-05 14:45:00,85.3,85.31,85.19,85.2,12494.0,83.1047,83.1144,82.9975,83.0073,12494.0
2024-04-05 14:50:00,85.21,85.24,85.18,85.24,19938.0,83.017,83.0462,82.9878,83.0462,19938.0
2024-04-05 14:55:00,85.25,85.28,85.17,85.28,12925.0,83.056,83.0852,82.978,83.0852,12925.0
2024-04-05 15:00:00,85.28,85.39,85.27,85.39,14477.0,83.0852,83.1924,83.0755,83.1924,14477.0
2024-04-05 15:05:00,85.4,85.42,85.34,85.38,12051.0,83.2021,83.2216,83.1437,83.1826,12051.0
2024-04-05 15:10:00,85.38,85.41,85.36,85.41,9037.0,83.1826,83.2119,83.1632,83.2119,9037.0
2024-04-05 15:15:00,85.42,85.43,85.37,85.42,13695.0,83.2216,83.2314,83.1729,83.2216,13695.0
2024-04-05 15:20:00,85.41,85.41,85.31,85.31,10434.0,83.2119,83.2119,83.1144,83.1144,10434.0
2024-04-05 15:25:00,85.32,85.39,85.32,85.36,11889.0,83.1242,83.1924,83.1242,83.1632,11889.0
2024-04-05 15:30:00,85.36,85.41,85.28,85.41,15894.0,83.1632,83.2119,83.0852,83.2119,15894.0
2024-04-05 15:35:00,85.4,85.4,85.19,85.22,11528.0,83.2021,83.2021,82.9975,83.0268,11528.0
2024-04-05 15:40:00,85.23,85.29,85.22,85.26,17330.0,83.0365,83.095,83.0268,83.0657,17330.0
2024-04-05 15:45:00,85.26,85.4,85.24,85.4,25123.0,83.0657,83.2021,83.0462,83.2021,25123.0
2024-04-05 15:50:00,85.4,85.51,85.32,85.5,54214.0,83.2021,83.3093,83.1242,83.2996,54214.0
2024-04-05 15:55:00,85.5,85.53,85.32,85.41,139598.0,83.2996,83.3288,83.1242,83.2119,139598.0
2024-04-08 09:30:00,85.39,85.63,84.97,85.63,33473.0,83.1924,83.4262,82.7832,83.4262,33473.0
2024-04-08 09:35:00,85.61,85.64,85.49,85.61,3578.0,83.4067,83.4359,83.2898,83.4067,3578.0
2024-04-08 09:40:00,85.58,85.59,85.35,85.36,5681.0,83.3775,83.3872,83.1534,83.1632,5681.0
2024-04-08 09:45:00,85.38,85.42,85.13,85.19,10795.0,83.1826,83.2216,82.9391,82.9975,10795.0
2024-04-08 09:50:00,85.19,85.19,85.07,85.08,5654.0,82.9975,82.9975,82.8806,82.8904,5654.0
2024-04-08 09:55:00,85.07,85.11,84.96,84.96,11088.0,82.8806,82.9196,82.7734,82.7734,11088.0
2024-04-08 10:00:00,84.96,85.03,84.93,84.98,19563.0,82.7734,82.8416,82.7442,82.7929,19563.0
2024-04-08 10:05:00,85.01,85.09,85.01,85.05,9072.0,82.8222,82.9001,82.8222,82.8611,9072.0
2024-04-08 10:10:00,85.05,85.18,85.05,85.18,11113.0,82.8611,82.9878,82.8611,82.9878,11113.0
2024-04-08 10:15:00,85.18,85.23,85.14,85.2,13092.0,82.9878,83.0365,82.9488,83.0073,13092.0
2024-04-08 10:20:00,85.2,85.25,85.18,85.21,11630.0,83.0073,83.056,82.9878,83.017,11630.0
2024-04-08 10:25:00,85.22,85.31,85.21,85.3,12261.0,83.0268,83.1144,83.017,83.1047,12261.0
2024-04-08 10:30:00,85.3,85.35,85.27,85.33,10708.0,83.1047,83.1534,83.0755,83.1339,10708.0
2024-04-08 10:35:00,85.36,85.45,85.35,85.45,11666.0,83.1632,83.2508,83.1534,83.2508,11666.0
2024-04-08 10:40:00,85.47,85.48,85.42,85.45,9243.0,83.2703,83.2801,83.2216,83.2508,9243.0
2024-04-08 10:45:00,85.45,85.49,85.43,85.45,16620.0,83.2508,83.2898,83.2314,83.2508,16620.0
2024-04-08 10:50:00,85.45,85.46,85.4,85.45,12275.0,83.2508,83.2606,83.2021,83.2508,12275.0
2024-04-08 10:55:00,85.46,85.47,85.41,85.42,10203.0,83.2606,83.2703,83.2119,83.2216,10203.0
2024-04-08 11:00:00,85.42,85.45,85.37,85.4,10506.0,83.2216,83.2508,83.1729,83.2021,10506.0
2024-04-08 11:05:00,85.4,85.48,85.39,85.48,7108.0,83.2021,83.2801,83.1924,83.2801,7108.0
2024-04-08 11:10:00,85.48,85.5,85.42,85.44,9944.0,83.2801,83.2996,83.2216,83.2411,9944.0
2024-04-08 11:15:00,85.44,85.45,85.37,85.39,12916.0,83.2411,83.2508,83.1729,83.1924,12916.0
2024-04-08 11:20:00,85.39,85.45,85.37,85.45,8728.0,83.1924,83.2508,83.1729,83.2508,8728.0
2024-04-08 11:25:00,85.44,85.44,85.37,85.42,17936.0,83.2411,83.2411,83.1729,83.2216,17936.0
2024-04-08 11:30:00,85.41,85.44,85.4,85.42,8553.0,83.2119,83.2411,83.2021,83.2216,8553.0
2024-04-08 11:35:00,85.42,85.43,85.34,85.4,12567.0,83.2216,83.2314,83.1437,83.2021,12567.0
2024-04-08 11:40:00,85.39,85.48,85.37,85.46,9282.0,83.1924,83.2801,83.1729,83.2606,9282.0
2024-04-08 11:45:00,85.45,85.47,85.41,85.45,9290.0,83.2508,83.2703,83.2119,83.2508,9290.0
2024-04-08 11:50:00,85.44,85.5,85.43,85.48,10896.0,83.2411,83.2996,83.2314,83.2801,10896.0
2024-04-08 11:55:00,85.48,85.5,85.44,85.49,9393.0,83.2801,83.2996,83.2411,83.2898,9393.0
2024-04-08 12:00:00,85.49,85.49,85.44,85.46,8994.0,83.2898,83.2898,83.2411,83.2606,8994.0
2024-04-08 12:05:00,85.46,85.51,85.45,85.49,6204.0,83.2606,83.3093,83.2508,83.2898,6204.0
2024-04-08 12:10:00,85.48,85.52,85.45,85.48,10838.0,83.2801,83.319,83.2508,83.2801,10838.0
2024-04-08 12:15:00,85.48,85.52,85.47,85.48,7420.0,83.2801,83.319,83.2703,83.2801,7420.0
2024-04-08 12:20:00,85.48,85.55,85.48,85.52,8330.0,83.2801,83.3483,83.2801,83.319,8330.0
2024-04-08 12:25:00,85.53,85.62,85.53,85.62,7769.0,83.3288,83.4165,83.3288,83.4165,7769.0
2024-04-08 12:30:00,85.61,85.63,85.59,85.61,5380.0,83.4067,83.4262,83.3872,83.4067,5380.0
2024-04-08 12:35:00,85.62,85.66,85.61,85.65,7960.0,83.4165,83.4554,83.4067,83.4457,7960.0
2024-04-08 12:40:00,85.64,85.68,85.63,85.66,6034.0,83.4359,83.4749,83.4262,83.4554,6034.0
2024-04-08 12:45:00,85.66,85.67,85.59,85.61,11851.0,83.4554,83.4652,83.3872,83.4067,11851.0
2024-04-08 12:50:00,85.61,85.61,85.57,85.58,5347.0,83.4067,83.4067,83.3677,83.3775,5347.0
2024-04-08 12:55:00,85.58,85.62,85.57,85.61,9781.0,83.3775,83.4165,83.3677,83.4067,9781.0
2024-04-08 13:00:00,85.62,85.62,85.59,85.59,4773.0,83.4165,83.4165,83.3872,83.3872,4773.0
2024-04-08 13:05:00,85.6,85.6,85.55,85.56,7570.0,83.397,83.397,83.3483,83.358,7570.0
2024-04-08 13:10:00,85.56,85.6,85.55,85.6,4907.0,83.358,83.397,83.3483,83.397,4907.0
2024-04-08 13:15:00,85.61,85.62,85.57,85.59,6192.0,83.4067,83.4165,83.3677,83.3872,6192.0
2024-04-08 13:20:00,85.59,85.64,85.57,85.61,7082.0,83.3872,83.4359,83.3677,83.4067,7082.0
2024-04-08 13:25:00,85.62,85.66,85.6,85.61,6718.0,83.4165,83.4554,83.397,83.4067,6718.0
2024-04-08 13:30:00,85.62,85.65,85.61,85.65,4358.0,83.4165,83.4457,83.4067,83.4457,4358.0
2024-04-08 13:35:00,85.65,85.65,85.59,85.59,8071.0,83.4457,83.4457,83.3872,83.3872,8071.0
2024-04-08 13:40:00,85.59,85.63,85.59,85.63,4626.0,83.3872,83.4262,83.3872,83.4262,4626.0
2024-04-08 13:45:00,85.62,85.63,85.57,85.59,7111.0,83.4165,83.4262,83.3677,83.3872,7111.0
2024-04-08 13:50:00,85.58,85.65,85.57,85.64,9033.0,83.3775,83.4457,83.3677,83.4359,9033.0
2024-04-08 13:55:00,85.64,85.65,85.62,85.62,7329.0,83.4359,83.4457,83.4165,83.4165,7329.0
2024-04-08 14:00:00,85.62,85.62,85.55,85.56,4449.0,83.4165,83.4165,83.3483,83.358,4449.0
2024-04-08 14:05:00,85.56,85.6,85.55,85.58,5502.0,83.358,83.397,83.3483,83.3775,5502.0
2024-04-08 14:10:00,85.59,85.59,85.56,85.58,7027.0,83.3872,83.3872,83.358,83.3775,7027.0
2024-04-08 14:15:00,85.58,85.61,85.56,85.58,4692.0,83.3775,83.4067,83.358,83.3775,4692.0
2024-04-08 14:20:00,85.58,85.61,85.57,85.57,5514.0,83.3775,83.4067,83.3677,83.3677,5514.0
2024-04-08 14:25:00,85.56,85.61,85.55,85.56,5267.0,83.358,83.4067,83.3483,83.358,5267.0
2024-04-08 14:30:00,85.54,85.54,85.51,85.52,3692.0,83.3385,83.3385,83.3093,83.319,3692.0
2024-04-08 14:35:00,85.53,85.53,85.45,85.49,7417.0,83.3288,83.3288,83.2508,83.2898,7417.0
2024-04-08 14:40:00,85.48,85.49,85.46,85.46,5712.0,83.2801,83.2898,83.2606,83.2606,5712.0
2024-04-08 14:45:00,85.46,85.54,85.46,85.51,4854.0,83.2606,83.3385,83.2606,83.3093,4854.0
2024-04-08 14:50:00,85.53,85.53,85.49,85.49,6240.0,83.3288,83.3288,83.2898,83.2898,6240.0
2024-04-08 14:55:00,85.5,85.5,85.44,85.48,7709.0,83.2996,83.2996,83.2411,83.2801,7709.0
2024-04-08 15:00:00,85.47,85.52,85.43,85.5,5578.0,83.2703,83.319,83.2314,83.2996,5578.0
2024-04-08 15:05:00,85.49,85.49,85.45,85.48,7140.0,83.2898,83.2898,83.2508,83.2801,7140.0
2024-04-08 15:10:00,85.48,85.5,85.44,85.49,8353.0,83.2801,83.2996,83.2411,83.2898,8353.0
2024-04-08 15:15:00,85.5,85.52,85.49,85.52,8093.0,83.2996,83.319,83.2898,83.319,8093.0
2024-04-08 15:20:00,85.52,85.53,85.49,85.5,7897.0,83.319,83.3288,83.2898,83.2996,7897.0
2024-04-08 15:25:00,85.5,85.53,85.47,85.49,8148.0,83.2996,83.3288,83.2703,83.2898,8148.0
2024-04-08 15:30:00,85.49,85.58,85.48,85.54,9953.0,83.2898,83.3775,83.2801,83.3385,9953.0
2024-04-08 15:35:00,85.53,85.53,85.38,85.39,9297.0,83.3288,83.3288,83.1826,83.1924,9297.0
2024-04-08 15:40:00,85.39,85.42,85.34,85.35,12994.0,83.1924,83.2216,83.1437,83.1534,12994.0
2024-04-08 15:45:00,85.34,85.37,85.3,85.36,13620.0,83.1437,83.1729,83.1047,83.1632,13620.0
2024-04-08 15:50:00,85.36,85.36,85.2,85.2,31477.0,83.1632,83.1632,83.0073,83.0073,31477.0
2024-04-08 15:55:00,85.21,85.24,85.09,85.17,112510.0,83.017,83.0462,82.9001,82.978,112510.0
2024-04-09 09:30:00,85.14,85.4,84.95,85.32,26136.0,82.9488,83.2021,82.7637,83.1242,26136.0
2024-04-09 09:35:00,85.38,85.41,85.11,85.12,6698.0,83.1826,83.2119,82.9196,82.9293,6698.0
2024-04-09 09:40:00,85.08,85.09,84.93,84.93,4077.0,82.8904,82.9001,82.7442,82.7442,4077.0
2024-04-09 09:45:00,84.95,84.96,84.87,84.88,3335.0,82.7637,82.7734,82.6858,82.6955,3335.0
2024-04-09 09:50:00,84.81,84.84,84.66,84.67,8903.0,82.6273,82.6565,82.4812,82.4909,8903.0
2024-04-09 09:55:00,84.69,84.74,84.5,84.52,15979.0,82.5104,82.5591,82.3253,82.3448,15979.0
2024-04-09 10:00:00,84.5,84.5,84.31,84.32,11865.0,82.3253,82.3253,82.1402,82.1499,11865.0
2024-04-09 10:05:00,84.33,84.44,84.31,84.34,11916.0,82.1597,82.2668,82.1402,82.1694,11916.0
2024-04-09 10:10:00,84.34,84.35,84.21,84.28,7129.0,82.1694,82.1791,82.0427,82.1109,7129.0
2024-04-09 10:15:00,84.28,84.28,84.1,84.14,16185.0,82.1109,82.1109,81.9356,81.9746,16185.0
2024-04-09 10:20:00,84.15,84.15,83.75,83.77,23265.0,81.9843,81.9843,81.5946,81.6141,23265.0
2024-04-09 10:25:00,83.75,83.88,83.6,83.69,26122.0,81.5946,81.7212,81.4484,81.5361,26122.0
2024-04-09 10:30:00,83.69,83.7,83.54,83.58,12560.0,81.5361,81.5459,81.39,81.429,12560.0
2024-04-09 10:35:00,83.59,83.62,83.26,83.28,9900.0,81.4387,81.4679,81.1172,81.1367,9900.0
2024-04-09 10:40:00,83.28,83.29,82.88,83.0,13148.0,81.1367,81.1464,80.747,80.8639,13148.0
2024-04-09 10:45:00,83.02,83.14,82.88,82.88,28163.0,80.8834,81.0003,80.747,80.747,28163.0
2024-04-09 10:50:00,82.87,82.96,82.8,82.87,15502.0,80.7372,80.8249,80.669,80.7372,15502.0
2024-04-09 10:55:00,82.85,82.89,82.76,82.76,16266.0,80.7178,80.7567,80.6301,80.6301,16266.0
2024-04-09 11:00:00,82.79,82.89,82.69,82.73,15042.0,80.6593,80.7567,80.5619,80.6008,15042.0
2024-04-09 11:05:00,82.73,82.98,82.71,82.95,14263.0,80.6008,80.8444,80.5814,80.8152,14263.0
2024-04-09 11:10:00,82.93,83.17,82.87,83.05,26706.0,80.7957,81.0295,80.7372,80.9126,26706.0
2024-04-09 11:15:00,83.05,83.09,83.0,83.06,19944.0,80.9126,80.9516,80.8639,80.9223,19944.0
2024-04-09 11:20:00,83.05,83.09,83.02,83.08,19366.0,80.9126,80.9516,80.8834,80.9418,19366.0
2024-04-09 11:25:00,83.08,83.23,82.9,82.92,31660.0,80.9418,81.088,80.7665,80.7859,31660.0
2024-04-09 11:30:00,82.92,82.98,82.85,82.97,14699.0,80.7859,80.8444,80.7178,80.8347,14699.0
2024-04-09 11:35:00,82.96,82.96,82.78,82.79,10419.0,80.8249,80.8249,80.6496,80.6593,10419.0
2024-04-09 11:40:00,82.8,82.81,82.68,82.77,16579.0,80.669,80.6788,80.5521,80.6398,16579.0
2024-04-09 11:45:00,82.76,82.91,82.74,82.88,15277.0,80.6301,80.7762,80.6106,80.747,15277.0
2024-04-09 11:50:00,82.87,82.88,82.72,82.8,15112.0,80.7372,80.747,80.5911,80.669,15112.0
2024-04-09 11:55:00,82.8,82.85,82.78,82.8,9999.0,80.669,80.7178,80.6496,80.669,9999.0
2024-04-09 12:00:00,82.78,82.87,82.77,82.83,7617.0,80.6496,80.7372,80.6398,80.6983,7617.0
2024-04-09 12:05:00,82.82,82.84,82.76,82.78,12200.0,80.6885,80.708,80.6301,80.6496,12200.0
2024-04-09 12:10:00,82.78,82.87,82.78,82.83,6956.0,80.6496,80.7372,80.6496,80.6983,6956.0
2024-04-09 12:15:00,82.81,82.9,82.81,82.88,9051.0,80.6788,80.7665,80.6788,80.747,9051.0
2024-04-09 12:20:00,82.87,82.87,82.83,82.86,10570.0,80.7372,80.7372,80.6983,80.7275,10570.0
2024-04-09 12:25:00,82.89,82.95,82.88,82.95,9772.0,80.7567,80.8152,80.747,80.8152,9772.0
2024-04-09 12:30:00,82.95,83.08,82.94,83.07,11281.0,80.8152,80.9418,80.8054,80.9321,11281.0
2024-04-09 12:35:00,83.06,83.07,82.93,82.94,9304.0,80.9223,80.9321,80.7957,80.8054,9304.0
2024-04-09 12:40:00,82.97,83.0,82.94,82.94,14165.0,80.8347,80.8639,80.8054,80.8054,14165.0
2024-04-09 12:45:00,82.94,82.99,82.92,82.96,8460.0,80.8054,80.8541,80.7859,80.8249,8460.0
2024-04-09 12:50:00,82.95,82.95,82.79,82.79,10254.0,80.8152,80.8152,80.6593,80.6593,10254.0
2024-04-09 12:55:00,82.78,82.8,82.67,82.75,15933.0,80.6496,80.669,80.5424,80.6203,15933.0
2024-04-09 13:00:00,82.74,82.79,82.7,82.78,13134.0,80.6106,80.6593,80.5716,80.6496,13134.0
2024-04-09 13:05:00,82.79,82.91,82.78,82.91,10380.0,80.6593,80.7762,80.6496,80.7762,10380.0
2024-04-09 13:10:00,82.9,82.95,82.89,82.94,10287.0,80.7665,80.8152,80.7567,80.8054,10287.0
2024-04-09 13:15:00,82.97,83.04,82.95,83.01,14986.0,80.8347,80.9029,80.8152,80.8736,14986.0
2024-04-09 13:20:00,83.02,83.04,82.93,82.93,8168.0,80.8834,80.9029,80.7957,80.7957,8168.0
2024-04-09 13:25:00,82.94,82.96,82.88,82.95,10006.0,80.8054,80.8249,80.747,80.8152,10006.0
2024-04-09 13:30:00,82.97,82.97,82.92,82.94,6735.0,80.8347,80.8347,80.7859,80.8054,6735.0
2024-04-09 13:35:00,82.94,82.94,82.89,82.91,7233.0,80.8054,80.8054,80.7567,80.7762,7233.0
2024-04-09 13:40:00,82.91,82.93,82.76,82.78,9663.0,80.7762,80.7957,80.6301,80.6496,9663.0
2024-04-09 13:45:00,82.79,82.79,82.67,82.67,11185.0,80.6593,80.6593,80.5424,80.5424,11185.0
2024-04-09 13:50:00,82.66,82.71,82.61,82.7,11800.0,80.5326,80.5814,80.4839,80.5716,11800.0
2024-04-09 13:55:00,82.71,82.73,82.68,82.7,10769.0,80.5814,80.6008,80.5521,80.5716,10769.0
2024-04-09 14:00:00,82.72,82.73,82.64,82.7,20774.0,80.5911,80.6008,80.5132,80.5716,20774.0
2024-04-09 14:05:00,82.71,82.87,82.7,82.87,9474.0,80.5814,80.7372,80.5716,80.7372,9474.0
2024-04-09 14:10:00,82.87,82.91,82.86,82.9,9293.0,80.7372,80.7762,80.7275,80.7665,9293.0
2024-04-09 14:15:00,82.9,82.94,82.89,82.94,7873.0,80.7665,80.8054,80.7567,80.8054,7873.0
2024-04-09 14:20:00,82.95,82.96,82.87,82.87,13731.0,80.8152,80.8249,80.7372,80.7372,13731.0
2024-04-09 14:25:00,82.87,82.91,82.79,82.8,12016.0,80.7372,80.7762,80.6593,80.669,12016.0
2024-04-09 14:30:00,82.8,82.8,82.74,82.79,9135.0,80.669,80.669,80.6106,80.6593,9135.0
2024-04-09 14:35:00,82.79,82.87,82.77,82.79,12107.0,80.6593,80.7372,80.6398,80.6593,12107.0
2024-04-09 14:40:00,82.79,82.87,82.76,82.76,10707.0,80.6593,80.7372,80.6301,80.6301,10707.0
2024-04-09 14:45:00,82.77,82.8,82.73,82.8,9820.0,80.6398,80.669,80.6008,80.669,9820.0
2024-04-09 14:50:00,82.8,82.87,82.79,82.84,11443.0,80.669,80.7372,80.6593,80.708,11443.0
2024-04-09 14:55:00,82.84,82.89,82.78,82.78,15960.0,80.708,80.7567,80.6496,80.6496,15960.0
2024-04-09 15:00:00,82.78,82.9,82.75,82.9,19405.0,80.6496,80.7665,80.6203,80.7665,19405.0
2024-04-09 15:05:00,82.91,82.94,82.76,82.79,15157.0,80.7762,80.8054,80.6301,80.6593,15157.0
2024-04-09 15:10:00,82.79,82.81,82.69,82.72,13569.0,80.6593,80.6788,80.5619,80.5911,13569.0
2024-04-09 15:15:00,82.73,82.81,82.69,82.81,19679.0,80.6008,80.6788,80.5619,80.6788,19679.0
2024-04-09 15:20:00,82.81,82.95,82.8,82.94,23974.0,80.6788,80.8152,80.669,80.8054,23974.0
2024-04-09 15:25:00,82.94,83.24,82.93,83.21,21518.0,80.8054,81.0977,80.7957,81.0685,21518.0
2024-04-09 15:30:00,83.2,83.2,83.0,83.04,26058.0,81.0587,81.0587,80.8639,80.9029,26058.0
2024-04-09 15:35:00,83.04,83.06,82.99,83.01,30315.0,80.9029,80.9223,80.8541,80.8736,30315.0
2024-04-09 15:40:00,83.02,83.03,82.87,82.91,26066.0,80.8834,80.8931,80.7372,80.7762,26066.0
2024-04-09 15:45:00,82.91,82.98,82.83,82.91,35064.0,80.7762,80.8444,80.6983,80.7762,35064.0
2024-04-09 15:50:00,82.91,83.05,82.87,82.97,64710.0,80.7762,80.9126,80.7372,80.8347,64710.0
2024-04-09 15:55:00,82.97,83.19,82.94,83.17,200467.0,80.8347,81.049,80.8054,81.0295,200467.0
2024-04-10 09:30:00,82.68,83.14,82.5,83.14,50592.0,80.5521,81.0003,80.3768,81.0003,50592.0
2024-04-10 09:35:00,83.11,83.17,82.85,82.93,6128.0,80.9711,81.0295,80.7178,80.7957,6128.0
2024-04-10 09:40:00,82.84,83.23,82.84,83.23,8364.0,80.708,81.088,80.708,81.088,8364.0
2024-04-10 09:45:00,83.23,83.32,83.01,83.05,17247.0,81.088,81.1757,80.8736,80.9126,17247.0
2024-04-10 09:50:00,83.06,83.21,83.04,83.21,12019.0,80.9223,81.0685,80.9029,81.0685,12019.0
2024-04-10 09:55:00,83.18,83.24,83.12,83.12,9830.0,81.0393,81.0977,80.9808,80.9808,9830.0
2024-04-10 10:00:00,83.16,83.2,83.07,83.12,22256.0,81.0198,81.0587,80.9321,80.9808,22256.0
2024-04-10 10:05:00,83.13,83.33,83.13,83.32,9208.0,80.9905,81.1854,80.9905,81.1757,9208.0
2024-04-10 10:10:00,83.31,83.42,83.31,83.38,12321.0,81.1659,81.2731,81.1659,81.2341,12321.0
2024-04-10 10:15:00,83.39,83.49,83.32,83.42,12212.0,81.2439,81.3413,81.1757,81.2731,12212.0
2024-04-10 10:20:00,83.42,83.46,83.36,83.37,14821.0,81.2731,81.3121,81.2146,81.2244,14821.0
2024-04-10 10:25:00,83.39,83.41,83.31,83.33,11993.0,81.2439,81.2633,81.1659,81.1854,11993.0
2024-04-10 10:30:00,83.33,83.41,83.32,83.41,18746.0,81.1854,81.2633,81.1757,81.2633,18746.0
2024-04-10 10:35:00,83.42,83.46,83.33,83.34,7467.0,81.2731,81.3121,81.1854,81.1951,7467.0
2024-04-10 10:40:00,83.34,83.35,83.26,83.27,7007.0,81.1951,81.2049,81.1172,81.1269,7007.0
2024-04-10 10:45:00,83.28,83.29,83.22,83.29,6187.0,81.1367,81.1464,81.0782,81.1464,6187.0
2024-04-10 10:50:00,83.28,83.31,83.19,83.2,10385.0,81.1367,81.1659,81.049,81.0587,10385.0
2024-04-10 10:55:00,83.19,83.19,83.07,83.08,10500.0,81.049,81.049,80.9321,80.9418,10500.0
2024-04-10 11:00:00,83.06,83.07,82.9,82.93,6051.0,80.9223,80.9321,80.7665,80.7957,6051.0
2024-04-10 11:05:00,82.93,82.97,82.91,82.94,6576.0,80.7957,80.8347,80.7762,80.8054,6576.0
2024-04-10 11:10:00,82.92,82.92,82.77,82.81,7502.0,80.7859,80.7859,80.6398,80.6788,7502.0
2024-04-10 11:15:00,82.81,82.82,82.77,82.82,3827.0,80.6788,80.6885,80.6398,80.6885,3827.0
2024-04-10 11:20:00,82.82,82.91,82.81,82.88,6795.0,80.6885,80.7762,80.6788,80.747,6795.0
2024-04-10 11:25:00,82.86,82.9,82.86,82.88,10421.0,80.7275,80.7665,80.7275,80.747,10421.0
2024-04-10 11:30:00,82.88,82.88,82.76,82.79,7482.0,80.747,80.747,80.6301,80.6593,7482.0
2024-04-10 11:35:00,82.79,82.82,82.73,82.75,6444.0,80.6593,80.6885,80.6008,80.6203,6444.0
2024-04-10 11:40:00,82.75,82.78,82.69,82.7,30529.0,80.6203,80.6496,80.5619,80.5716,30529.0
2024-04-10 11:45:00,82.69,82.8,82.69,82.76,4570.0,80.5619,80.669,80.5619,80.6301,4570.0
2024-04-10 11:50:00,82.75,82.76,82.68,82.71,5406.0,80.6203,80.6301,80.5521,80.5814,5406.0
2024-04-10 11:55:00,82.7,82.7,82.66,82.7,4091.0,80.5716,80.5716,80.5326,80.5716,4091.0
2024-04-10 12:00:00,82.71,82.72,82.66,82.69,10450.0,80.5814,80.5911,80.5326,80.5619,10450.0
2024-04-10 12:05:00,82.69,82.75,82.66,82.75,6838.0,80.5619,80.6203,80.5326,80.6203,6838.0
2024-04-10 12:10:00,82.76,82.82,82.76,82.82,8720.0,80.6301,80.6885,80.6301,80.6885,8720.0
2024-04-10 12:15:00,82.84,82.89,82.83,82.87,6582.0,80.708,80.7567,80.6983,80.7372,6582.0
2024-04-10 12:20:00,82.87,82.89,82.81,82.89,5337.0,80.7372,80.7567,80.6788,80.7567,5337.0
2024-04-10 12:25:00,82.9,82.92,82.83,82.86,11880.0,80.7665,80.7859,80.6983,80.7275,11880.0
2024-04-10 12:30:00,82.86,82.9,82.86,82.9,6037.0,80.7275,80.7665,80.7275,80.7665,6037.0
2024-04-10 12:35:00,82.9,82.93,82.87,82.92,7058.0,80.7665,80.7957,80.7372,80.7859,7058.0
2024-04-10 12:40:00,82.92,82.96,82.91,82.94,6816.0,80.7859,80.8249,80.7762,80.8054,6816.0
2024-04-10 12:45:00,82.93,82.99,82.93,82.96,7501.0,80.7957,80.8541,80.7957,80.8249,7501.0
2024-04-10 12:50:00,82.95,82.98,82.92,82.96,11471.0,80.8152,80.8444,80.7859,80.8249,11471.0
2024-04-10 12:55:00,82.97,83.11,82.97,83.1,6268.0,80.8347,80.9711,80.8347,80.9613,6268.0
2024-04-10 13:00:00,83.11,83.14,82.76,82.8,13747.0,80.9711,81.0003,80.6301,80.669,13747.0
2024-04-10 13:05:00,82.8,82.8,82.66,82.69,8047.0,80.669,80.669,80.5326,80.5619,8047.0
2024-04-10 13:10:00,82.66,82.78,82.66,82.73,7781.0,80.5326,80.6496,80.5326,80.6008,7781.0
2024-04-10 13:15:00,82.72,82.82,82.7,82.76,10772.0,80.5911,80.6885,80.5716,80.6301,10772.0
2024-04-10 13:20:00,82.81,82.97,82.78,82.95,10030.0,80.6788,80.8347,80.6496,80.8152,10030.0
2024-04-10 13:25:00,82.95,82.98,82.82,82.82,7377.0,80.8152,80.8444,80.6885,80.6885,7377.0
2024-04-10 13:30:00,82.81,82.84,82.59,82.66,9062.0,80.6788,80.708,80.4644,80.5326,9062.0
2024-04-10 13:35:00,82.69,82.69,82.59,82.66,4737.0,80.5619,80.5619,80.4644,80.5326,4737.0
2024-04-10 13:40:00,82.65,82.72,82.62,82.62,7202.0,80.5229,80.5911,80.4937,80.4937,7202.0
2024-04-10 13:45:00,82.63,82.64,82.55,82.64,5313.0,80.5034,80.5132,80.4255,80.5132,5313.0
2024-04-10 13:50:00,82.64,82.65,82.59,82.65,4969.0,80.5132,80.5229,80.4644,80.5229,4969.0
2024-04-10 13:55:00,82.65,82.9,82.64,82.76,12563.0,80.5229,80.7665,80.5132,80.6301,12563.0
2024-04-10 14:00:00,82.77,82.82,82.7,82.79,6782.0,80.6398,80.6885,80.5716,80.6593,6782.0
2024-04-10 14:05:00,82.77,82.88,82.76,82.85,5078.0,80.6398,80.747,80.6301,80.7178,5078.0
2024-04-10 14:10:00,82.86,82.91,82.8,82.89,4872.0,80.7275,80.7762,80.669,80.7567,4872.0
2024-04-10 14:15:00,82.91,82.95,82.84,82.86,5703.0,80.7762,80.8152,80.708,80.7275,5703.0
2024-04-10 14:20:00,82.89,82.91,82.74,82.75,7130.0,80.7567,80.7762,80.6106,80.6203,7130.0
2024-04-10 14:25:00,82.75,82.79,82.7,82.71,5705.0,80.6203,80.6593,80.5716,80.5814,5705.0
2024-04-10 14:30:00,82.7,82.75,82.69,82.75,5237.0,80.5716,80.6203,80.5619,80.6203,5237.0
2024-04-10 14:35:00,82.74,82.8,82.7,82.8,7973.0,80.6106,80.669,80.5716,80.669,7973.0
2024-04-10 14:40:00,82.78,82.81,82.74,82.79,8328.0,80.6496,80.6788,80.6106,80.6593,8328.0
2024-04-10 14:45:00,82.79,82.8,82.71,82.74,7548.0,80.6593,80.669,80.5814,80.6106,7548.0
2024-04-10 14:50:00,82.73,82.77,82.67,82.67,15667.0,80.6008,80.6398,80.5424,80.5424,15667.0
2024-04-10 14:55:00,82.67,82.67,82.52,82.53,9649.0,80.5424,80.5424,80.3962,80.406,9649.0
2024-04-10 15:00:00,82.52,82.65,82.51,82.6,10314.0,80.3962,80.5229,80.3865,80.4742,10314.0
2024-04-10 15:05:00,82.6,82.72,82.58,82.71,7945.0,80.4742,80.5911,80.4547,80.5814,7945.0
2024-04-10 15:10:00,82.73,82.87,82.71,82.85,13415.0,80.6008,80.7372,80.5814,80.7178,13415.0
2024-04-10 15:15:00,82.84,82.92,82.83,82.91,13289.0,80.708,80.7859,80.6983,80.7762,13289.0
2024-04-10 15:20:00,82.92,82.96,82.87,82.94,8756.0,80.7859,80.8249,80.7372,80.8054,8756.0
2024-04-10 15:25:00,82.94,82.96,82.87,82.87,9239.0,80.8054,80.8249,80.7372,80.7372,9239.0
2024-04-10 15:30:00,82.86,82.9,82.8,82.89,17174.0,80.7275,80.7665,80.669,80.7567,17174.0
2024-04-10 15:35:00,82.89,82.9,82.79,82.81,17802.0,80.7567,80.7665,80.6593,80.6788,17802.0
2024-04-10 15:40:00,82.8,82.91,82.8,82.9,15742.0,80.669,80.7762,80.669,80.7665,15742.0
2024-04-10 15:45:00,82.89,82.97,82.87,82.91,20977.0,80.7567,80.8347,80.7372,80.7762,20977.0
2024-04-10 15:50:00,82.92,83.02,82.85,83.02,38522.0,80.7859,80.8834,80.7178,80.8834,38522.0
2024-04-10 15:55:00,83.01,83.05,82.9,82.91,97120.0,80.8736,80.9126,80.7665,80.7762,97120.0
2024-04-11 09:30:00,82.75,82.96,81.97,81.98,75270.0,80.6203,80.8249,79.8604,79.8701,75270.0
2024-04-11 09:35:00,81.88,81.89,81.4,81.43,13547.0,79.7727,79.7825,79.3051,79.3343,13547.0
2024-04-11 09:40:00,81.45,81.5,81.15,81.15,20140.0,79.3538,79.4025,79.0615,79.0615,20140.0
2024-04-11 09:45:00,81.21,81.3,80.97,81.2,21797.0,79.12,79.2076,78.8861,79.1102,21797.0
2024-04-11 09:50:00,81.23,81.23,81.05,81.2,40847.0,79.1394,79.1394,78.9641,79.1102,40847.0
2024-04-11 09:55:00,81.27,81.39,81.18,81.31,13455.0,79.1784,79.2953,79.0907,79.2174,13455.0
2024-04-11 10:00:00,81.31,81.38,81.15,81.18,16941.0,79.2174,79.2856,79.0615,79.0907,16941.0
2024-04-11 10:05:00,81.18,81.2,80.84,80.86,13465.0,79.0907,79.1102,78.7595,78.779,13465.0
2024-04-11 10:10:00,80.88,80.88,80.48,80.56,31617.0,78.7985,78.7985,78.4087,78.4867,31617.0
2024-04-11 10:15:00,80.56,80.62,80.43,80.59,22742.0,78.4867,78.5451,78.36,78.5159,22742.0
2024-04-11 10:20:00,80.6,80.79,80.6,80.72,14057.0,78.5257,78.7108,78.5257,78.6426,14057.0
2024-04-11 10:25:00,80.71,80.71,80.5,80.56,14633.0,78.6328,78.6328,78.4282,78.4867,14633.0
2024-04-11 10:30:00,80.56,80.6,80.47,80.6,17804.0,78.4867,78.5257,78.399,78.5257,17804.0
2024-04-11 10:35:00,80.61,80.79,80.55,80.78,15102.0,78.5354,78.7108,78.4769,78.701,15102.0
2024-04-11 10:40:00,80.79,80.9,80.78,80.81,11792.0,78.7108,78.8179,78.701,78.7303,11792.0
2024-04-11 10:45:00,80.81,80.92,80.81,80.81,13740.0,78.7303,78.8374,78.7303,78.7303,13740.0
2024-04-11 10:50:00,80.82,81.01,80.78,80.99,18105.0,78.74,78.9251,78.701,78.9056,18105.0
2024-04-11 10:55:00,80.98,81.0,80.85,80.86,9789.0,78.8959,78.9154,78.7692,78.779,9789.0
2024-04-11 11:00:00,80.87,80.87,80.75,80.82,11022.0,78.7887,78.7887,78.6718,78.74,11022.0
2024-04-11 11:05:00,80.8,80.88,80.77,80.82,10985.0,78.7205,78.7985,78.6913,78.74,10985.0
2024-04-11 11:10:00,80.83,80.87,80.75,80.77,8742.0,78.7497,78.7887,78.6718,78.6913,8742.0
2024-04-11 11:15:00,80.78,80.84,80.75,80.8,17574.0,78.701,78.7595,78.6718,78.7205,17574.0
2024-04-11 11:20:00,80.81,80.95,80.8,80.87,12635.0,78.7303,78.8667,78.7205,78.7887,12635.0
2024-04-11 11:25:00,80.85,80.86,80.78,80.79,9206.0,78.7692,78.779,78.701,78.7108,9206.0
2024-04-11 11:30:00,80.78,80.82,80.7,80.78,14713.0,78.701,78.74,78.6231,78.701,14713.0
2024-04-11 11:35:00,80.78,80.88,80.76,80.83,7055.0,78.701,78.7985,78.6815,78.7497,7055.0
2024-04-11 11:40:00,80.84,80.99,80.84,80.97,7541.0,78.7595,78.9056,78.7595,78.8861,7541.0
2024-04-11 11:45:00,80.97,81.07,80.96,81.02,7697.0,78.8861,78.9836,78.8764,78.9348,7697.0
2024-04-11 11:50:00,81.04,81.09,81.03,81.05,11986.0,78.9543,79.003,78.9446,78.9641,11986.0
2024-04-11 11:55:00,81.05,81.06,80.94,80.94,10313.0,78.9641,78.9738,78.8569,78.8569,10313.0
2024-04-11 12:00:00,80.95,80.98,80.85,80.85,9006.0,78.8667,78.8959,78.7692,78.7692,9006.0
2024-04-11 12:05:00,80.81,80.87,80.8,80.86,9368.0,78.7303,78.7887,78.7205,78.779,9368.0
2024-04-11 12:10:00,80.84,80.91,80.79,80.8,7879.0,78.7595,78.8277,78.7108,78.7205,7879.0
2024-04-11 12:15:00,80.83,80.98,80.8,80.97,8403.0,78.7497,78.8959,78.7205,78.8861,8403.0
2024-04-11 12:20:00,80.96,81.06,80.96,81.05,6140.0,78.8764,78.9738,78.8764,78.9641,6140.0
2024-04-11 12:25:00,81.05,81.06,80.89,80.91,9959.0,78.9641,78.9738,78.8082,78.8277,9959.0
2024-04-11 12:30:00,80.92,80.93,80.83,80.84,9093.0,78.8374,78.8472,78.7497,78.7595,9093.0
2024-04-11 12:35:00,80.83,80.83,80.74,80.74,11167.0,78.7497,78.7497,78.6621,78.6621,11167.0
2024-04-11 12:40:00,80.75,80.77,80.72,80.73,11438.0,78.6718,78.6913,78.6426,78.6523,11438.0
2024-04-11 12:45:00,80.74,80.9,80.74,80.89,13522.0,78.6621,78.8179,78.6621,78.8082,13522.0
2024-04-11 12:50:00,80.9,80.9,80.84,80.84,7086.0,78.8179,78.8179,78.7595,78.7595,7086.0
2024-04-11 12:55:00,80.83,80.88,80.64,80.65,13124.0,78.7497,78.7985,78.5646,78.5744,13124.0
2024-04-11 13:00:00,80.66,80.78,80.56,80.75,20033.0,78.5841,78.701,78.4867,78.6718,20033.0
2024-04-11 13:05:00,80.75,80.83,80.7,80.78,8972.0,78.6718,78.7497,78.6231,78.701,8972.0
2024-04-11 13:10:00,80.77,80.86,80.71,80.73,13639.0,78.6913,78.779,78.6328,78.6523,13639.0
2024-04-11 13:15:00,80.72,80.74,80.54,80.64,19237.0,78.6426,78.6621,78.4672,78.5646,19237.0
2024-04-11 13:20:00,80.67,80.75,80.52,80.53,20145.0,78.5939,78.6718,78.4477,78.4575,20145.0
2024-04-11 13:25:00,80.55,80.67,80.47,80.47,14554.0,78.4769,78.5939,78.399,78.399,14554.0
2024-04-11 13:30:00,80.46,80.49,80.18,80.19,20855.0,78.3893,78.4185,78.1165,78.1262,20855.0
2024-04-11 13:35:00,80.18,80.39,80.15,80.37,10087.0,78.1165,78.3211,78.0872,78.3016,10087.0
2024-04-11 13:40:00,80.4,80.4,79.73,79.92,70488.0,78.3308,78.3308,77.678,77.8632,70488.0
2024-04-11 13:45:00,79.94,80.29,79.89,80.25,46374.0,77.8826,78.2236,77.8339,78.1847,46374.0
2024-04-11 13:50:00,80.26,80.31,80.17,80.3,30017.0,78.1944,78.2431,78.1067,78.2334,30017.0
2024-04-11 13:55:00,80.28,80.3,80.09,80.23,27438.0,78.2139,78.2334,78.0288,78.1652,27438.0
2024-04-11 14:00:00,80.21,80.31,80.1,80.27,28664.0,78.1457,78.2431,78.0385,78.2042,28664.0
2024-04-11 14:05:00,80.29,80.69,80.23,80.57,24015.0,78.2236,78.6133,78.1652,78.4964,24015.0
2024-04-11 14:10:00,80.56,80.56,80.22,80.29,18531.0,78.4867,78.4867,78.1554,78.2236,18531.0
2024-04-11 14:15:00,80.3,80.47,80.29,80.37,72060.0,78.2334,78.399,78.2236,78.3016,72060.0
2024-04-11 14:20:00,80.35,80.48,80.35,80.45,31658.0,78.2821,78.4087,78.2821,78.3795,31658.0
2024-04-11 14:25:00,80.46,80.54,80.35,80.42,49253.0,78.3893,78.4672,78.2821,78.3503,49253.0
2024-04-11 14:30:00,80.4,80.48,80.33,80.43,30768.0,78.3308,78.4087,78.2626,78.36,30768.0
2024-04-11 14:35:00,80.42,80.44,80.32,80.41,26292.0,78.3503,78.3698,78.2529,78.3405,26292.0
2024-04-11 14:40:00,80.41,80.41,80.14,80.25,25326.0,78.3405,78.3405,78.0775,78.1847,25326.0
2024-04-11 14:45:00,80.28,80.29,79.81,80.09,48813.0,78.2139,78.2236,77.756,78.0288,48813.0
2024-04-11 14:50:00,80.09,80.1,79.75,79.86,41713.0,78.0288,78.0385,77.6975,77.8047,41713.0
2024-04-11 14:55:00,79.86,79.99,79.52,79.56,67244.0,77.8047,77.9314,77.4735,77.5124,67244.0
2024-04-11 15:00:00,79.58,79.66,79.47,79.56,45307.0,77.5319,77.6098,77.4247,77.5124,45307.0
2024-04-11 15:05:00,79.58,79.9,79.58,79.84,51299.0,77.5319,77.8437,77.5319,77.7852,51299.0
2024-04-11 15:10:00,79.86,80.04,79.74,79.76,48309.0,77.8047,77.9801,77.6878,77.7073,48309.0
2024-04-11 15:15:00,79.77,80.01,79.77,79.86,37067.0,77.717,77.9508,77.717,77.8047,37067.0
2024-04-11 15:20:00,79.88,79.91,79.76,79.83,25089.0,77.8242,77.8534,77.7073,77.7755,25089.0
2024-04-11 15:25:00,79.85,80.03,79.8,79.99,21994.0,77.795,77.9703,77.7462,77.9314,21994.0
2024-04-11 15:30:00,79.98,80.02,79.71,79.75,24953.0,77.9216,77.9606,77.6586,77.6975,24953.0
2024-04-11 15:35:00,79.73,79.84,79.67,79.79,26027.0,77.678,77.7852,77.6196,77.7365,26027.0
2024-04-11 15:40:00,79.8,79.82,79.63,79.66,25841.0,77.7462,77.7657,77.5806,77.6098,25841.0
2024-04-11 15:45:00,79.66,79.75,79.64,79.65,39869.0,77.6098,77.6975,77.5904,77.6001,39869.0
2024-04-11 15:50:00,79.64,79.84,79.46,79.82,86118.0,77.5904,77.7852,77.415,77.7657,86118.0
2024-04-11 15:55:00,79.84,79.88,79.61,79.63,191392.0,77.7852,77.8242,77.5611,77.5806,191392.0
2024-04-12 09:30:00,79.46,80.24,79.31,80.15,33239.0,77.415,78.1749,77.2689,78.0872,33239.0
2024-04-12 09:35:00,80.11,80.72,80.04,80.72,20393.0,78.0483,78.6426,77.9801,78.6426,20393.0
2024-04-12 09:40:00,80.72,80.72,80.42,80.61,17686.0,78.6426,78.6426,78.3503,78.5354,17686.0
2024-04-12 09:45:00,80.56,80.76,80.52,80.68,20848.0,78.4867,78.6815,78.4477,78.6036,20848.0
2024-04-12 09:50:00,80.68,80.7,80.53,80.65,16148.0,78.6036,78.6231,78.4575,78.5744,16148.0
2024-04-12 09:55:00,80.66,80.69,80.49,80.65,10462.0,78.5841,78.6133,78.4185,78.5744,10462.0
2024-04-12 10:00:00,80.63,80.73,80.54,80.65,10626.0,78.5549,78.6523,78.4672,78.5744,10626.0
2024-04-12 10:05:00,80.62,80.63,80.39,80.41,11936.0,78.5451,78.5549,78.3211,78.3405,11936.0
2024-04-12 10:10:00,80.44,80.45,80.32,80.32,11582.0,78.3698,78.3795,78.2529,78.2529,11582.0
2024-04-12 10:15:00,80.35,80.53,80.34,80.5,22957.0,78.2821,78.4575,78.2723,78.4282,22957.0
2024-04-12 10:20:00,80.48,80.5,80.41,80.49,11262.0,78.4087,78.4282,78.3405,78.4185,11262.0
2024-04-12 10:25:00,80.48,80.53,80.38,80.4,6809.0,78.4087,78.4575,78.3113,78.3308,6809.0
2024-04-12 10:30:00,80.4,80.41,80.32,80.36,15229.0,78.3308,78.3405,78.2529,78.2918,15229.0
2024-04-12 10:35:00,80.34,80.34,80.13,80.19,12847.0,78.2723,78.2723,78.0678,78.1262,12847.0
2024-04-12 10:40:00,80.2,80.25,80.11,80.25,10386.0,78.136,78.1847,78.0483,78.1847,10386.0
2024-04-12 10:45:00,80.25,80.41,80.25,80.4,8550.0,78.1847,78.3405,78.1847,78.3308,8550.0
2024-04-12 10:50:00,80.4,80.44,80.34,80.4,13130.0,78.3308,78.3698,78.2723,78.3308,13130.0
2024-04-12 10:55:00,80.4,80.4,80.2,80.2,12015.0,78.3308,78.3308,78.136,78.136,12015.0
2024-04-12 11:00:00,80.16,80.41,80.15,80.41,21237.0,78.097,78.3405,78.0872,78.3405,21237.0
2024-04-12 11:05:00,80.4,80.42,80.33,80.37,11384.0,78.3308,78.3503,78.2626,78.3016,11384.0
2024-04-12 11:10:00,80.37,80.51,80.37,80.48,8662.0,78.3016,78.438,78.3016,78.4087,8662.0
2024-04-12 11:15:00,80.47,80.6,80.46,80.52,13843.0,78.399,78.5257,78.3893,78.4477,13843.0
2024-04-12 11:20:00,80.51,80.57,80.49,80.53,9303.0,78.438,78.4964,78.4185,78.4575,9303.0
2024-04-12 11:25:00,80.52,80.54,80.46,80.54,14733.0,78.4477,78.4672,78.3893,78.4672,14733.0
2024-04-12 11:30:00,80.54,80.54,80.47,80.48,9224.0,78.4672,78.4672,78.399,78.4087,9224.0
2024-04-12 11:35:00,80.48,80.49,80.4,80.45,11429.0,78.4087,78.4185,78.3308,78.3795,11429.0
2024-04-12 11:40:00,80.46,80.49,80.44,80.48,6265.0,78.3893,78.4185,78.3698,78.4087,6265.0
2024-04-12 11:45:00,80.48,80.48,80.33,80.33,16311.0,78.4087,78.4087,78.2626,78.2626,16311.0
2024-04-12 11:50:00,80.33,80.42,80.27,80.42,12073.0,78.2626,78.3503,78.2042,78.3503,12073.0
2024-04-12 11:55:00,80.42,80.52,80.41,80.43,11348.0,78.3503,78.4477,78.3405,78.36,11348.0
2024-04-12 12:00:00,80.43,80.43,80.32,80.4,10667.0,78.36,78.36,78.2529,78.3308,10667.0
2024-04-12 12:05:00,80.41,80.45,80.39,80.4,12513.0,78.3405,78.3795,78.3211,78.3308,12513.0
2024-04-12 12:10:00,80.4,80.48,80.38,80.39,12702.0,78.3308,78.4087,78.3113,78.3211,12702.0
2024-04-12 12:15:00,80.38,80.45,80.34,80.42,24941.0,78.3113,78.3795,78.2723,78.3503,24941.0
2024-04-12 12:20:00,80.41,80.63,80.4,80.59,24364.0,78.3405,78.5549,78.3308,78.5159,24364.0
2024-04-12 12:25:00,80.58,80.6,80.52,80.57,33013.0,78.5062,78.5257,78.4477,78.4964,33013.0
2024-04-12 12:30:00,80.58,80.58,80.45,80.49,33979.0,78.5062,78.5062,78.3795,78.4185,33979.0
2024-04-12 12:35:00,80.48,80.5,80.17,80.17,27048.0,78.4087,78.4282,78.1067,78.1067,27048.0
2024-04-12 12:40:00,80.16,80.22,80.15,80.17,10210.0,78.097,78.1554,78.0872,78.1067,10210.0
2024-04-12 12:45:00,80.17,80.31,80.17,80.23,16599.0,78.1067,78.2431,78.1067,78.1652,16599.0
2024-04-12 12:50:00,80.23,80.26,80.2,80.24,11881.0,78.1652,78.1944,78.136,78.1749,11881.0
2024-04-12 12:55:00,80.24,80.29,80.21,80.23,9670.0,78.1749,78.2236,78.1457,78.1652,9670.0
2024-04-12 13:00:00,80.24,80.26,80.18,80.18,9019.0,78.1749,78.1944,78.1165,78.1165,9019.0
2024-04-12 13:05:00,80.2,80.3,80.11,80.14,22486.0,78.136,78.2334,78.0483,78.0775,22486.0
2024-04-12 13:10:00,80.15,80.22,80.13,80.15,11176.0,78.0872,78.1554,78.0678,78.0872,11176.0
2024-04-12 13:15:00,80.16,80.23,80.13,80.14,16538.0,78.097,78.1652,78.0678,78.0775,16538.0
2024-04-12 13:20:00,80.14,80.18,80.04,80.07,9280.0,78.0775,78.1165,77.9801,78.0093,9280.0
2024-04-12 13:25:00,80.06,80.16,79.96,79.96,32115.0,77.9996,78.097,77.9021,77.9021,32115.0
2024-04-12 13:30:00,79.95,79.97,79.9,79.95,8607.0,77.8924,77.9119,77.8437,77.8924,8607.0
2024-04-12 13:35:00,79.95,80.03,79.93,79.95,12728.0,77.8924,77.9703,77.8729,77.8924,12728.0
2024-04-12 13:40:00,79.97,80.26,79.96,80.25,27970.0,77.9119,78.1944,77.9021,78.1847,27970.0
2024-04-12 13:45:00,80.27,80.38,80.27,80.32,16503.0,78.2042,78.3113,78.2042,78.2529,16503.0
2024-04-12 13:50:00,80.33,80.34,80.23,80.23,8695.0,78.2626,78.2723,78.1652,78.1652,8695.0
2024-04-12 13:55:00,80.24,80.39,80.23,80.29,28210.0,78.1749,78.3211,78.1652,78.2236,28210.0
2024-04-12 14:00:00,80.28,80.28,80.16,80.24,20394.0,78.2139,78.2139,78.097,78.1749,20394.0
2024-04-12 14:05:00,80.24,80.53,80.24,80.47,18382.0,78.1749,78.4575,78.1749,78.399,18382.0
2024-04-12 14:10:00,80.45,80.51,80.43,80.48,11753.0,78.3795,78.438,78.36,78.4087,11753.0
2024-04-12 14:15:00,80.47,80.5,80.37,80.38,25368.0,78.399,78.4282,78.3016,78.3113,25368.0
2024-04-12 14:20:00,80.39,80.46,80.38,80.43,17715.0,78.3211,78.3893,78.3113,78.36,17715.0
2024-04-12 14:25:00,80.4,80.46,80.39,80.44,8659.0,78.3308,78.3893,78.3211,78.3698,8659.0
2024-04-12 14:30:00,80.44,80.44,80.35,80.41,11438.0,78.3698,78.3698,78.2821,78.3405,11438.0
2024-04-12 14:35:00,80.4,80.44,80.37,80.41,20728.0,78.3308,78.3698,78.3016,78.3405,20728.0
2024-04-12 14:40:00,80.39,80.5,80.35,80.41,10256.0,78.3211,78.4282,78.2821,78.3405,10256.0
2024-04-12 14:45:00,80.43,80.48,80.35,80.36,12993.0,78.36,78.4087,78.2821,78.2918,12993.0
2024-04-12 14:50:00,80.37,80.42,80.34,80.37,8506.0,78.3016,78.3503,78.2723,78.3016,8506.0
2024-04-12 14:55:00,80.35,80.45,80.34,80.39,14493.0,78.2821,78.3795,78.2723,78.3211,14493.0
2024-04-12 15:00:00,80.36,80.36,80.2,80.26,14658.0,78.2918,78.2918,78.136,78.1944,14658.0
2024-04-12 15:05:00,80.26,80.26,80.17,80.23,14474.0,78.1944,78.1944,78.1067,78.1652,14474.0
2024-04-12 15:10:00,80.22,80.25,80.15,80.16,15875.0,78.1554,78.1847,78.0872,78.097,15875.0
2024-04-12 15:15:00,80.16,80.33,80.13,80.33,21166.0,78.097,78.2626,78.0678,78.2626,21166.0
2024-04-12 15:20:00,80.34,80.41,80.33,80.36,17345.0,78.2723,78.3405,78.2626,78.2918,17345.0
2024-04-12 15:25:00,80.36,80.39,80.32,80.36,17212.0,78.2918,78.3211,78.2529,78.2918,17212.0
2024-04-12 15:30:00,80.36,80.42,80.29,80.36,23596.0,78.2918,78.3503,78.2236,78.2918,23596.0
2024-04-12 15:35:00,80.34,80.35,80.27,80.32,35141.0,78.2723,78.2821,78.2042,78.2529,35141.0
2024-04-12 15:40:00,80.32,80.5,80.32,80.47,38091.0,78.2529,78.4282,78.2529,78.399,38091.0
2024-04-12 15:45:00,80.47,80.5,80.31,80.34,42592.0,78.399,78.4282,78.2431,78.2723,42592.0
2024-04-12 15:50:00,80.35,80.37,80.21,80.33,50718.0,78.2821,78.3016,78.1457,78.2626,50718.0
2024-04-12 15:55:00,80.33,80.39,80.23,80.27,179649.0,78.2626,78.3211,78.1652,78.2042,179649.0
2024-04-15 09:30:00,81.06,81.49,80.71,81.46,59848.0,78.9738,79.3928,78.6328,79.3635,59848.0
2024-04-15 09:35:00,81.47,81.52,81.25,81.44,8448.0,79.3733,79.422,79.1589,79.344,8448.0
2024-04-15 09:40:00,81.44,81.48,81.34,81.44,6158.0,79.344,79.383,79.2466,79.344,6158.0
2024-04-15 09:45:00,81.48,81.48,81.14,81.15,9889.0,79.383,79.383,79.0518,79.0615,9889.0
2024-04-15 09:50:00,81.14,81.22,81.03,81.09,6189.0,79.0518,79.1297,78.9446,79.003,6189.0
2024-04-15 09:55:00,81.07,81.1,80.99,81.09,11423.0,78.9836,79.0128,78.9056,79.003,11423.0
2024-04-15 10:00:00,81.1,81.16,80.93,81.16,12992.0,79.0128,79.0712,78.8472,79.0712,12992.0
2024-04-15 10:05:00,81.15,81.16,81.07,81.08,15869.0,79.0615,79.0712,78.9836,78.9933,15869.0
2024-04-15 10:10:00,81.04,81.04,80.81,80.9,11785.0,78.9543,78.9543,78.7303,78.8179,11785.0
2024-04-15 10:15:00,80.9,81.06,80.85,81.02,15427.0,78.8179,78.9738,78.7692,78.9348,15427.0
2024-04-15 10:20:00,81.01,81.02,80.9,80.95,10609.0,78.9251,78.9348,78.8179,78.8667,10609.0
2024-04-15 10:25:00,80.94,80.94,80.72,80.77,21222.0,78.8569,78.8569,78.6426,78.6913,21222.0
2024-04-15 10:30:00,80.75,80.88,80.72,80.8,10286.0,78.6718,78.7985,78.6426,78.7205,10286.0
2024-04-15 10:35:00,80.79,80.86,80.62,80.62,8143.0,78.7108,78.779,78.5451,78.5451,8143.0
2024-04-15 10:40:00,80.61,80.79,80.58,80.79,12255.0,78.5354,78.7108,78.5062,78.7108,12255.0
2024-04-15 10:45:00,80.81,80.81,80.67,80.77,10470.0,78.7303,78.7303,78.5939,78.6913,10470.0
2024-04-15 10:50:00,80.76,80.77,80.61,80.62,23773.0,78.6815,78.6913,78.5354,78.5451,23773.0
2024-04-15 10:55:00,80.65,80.69,80.5,80.51,17255.0,78.5744,78.6133,78.4282,78.438,17255.0
2024-04-15 11:00:00,80.52,80.53,80.43,80.44,16076.0,78.4477,78.4575,78.36,78.3698,16076.0
2024-04-15 11:05:00,80.44,80.47,80.42,80.43,11443.0,78.3698,78.399,78.3503,78.36,11443.0
2024-04-15 11:10:00,80.43,80.63,80.42,80.61,69014.0,78.36,78.5549,78.3503,78.5354,69014.0
2024-04-15 11:15:00,80.6,80.7,80.57,80.7,13742.0,78.5257,78.6231,78.4964,78.6231,13742.0
2024-04-15 11:20:00,80.69,80.69,80.57,80.58,18149.0,78.6133,78.6133,78.4964,78.5062,18149.0
2024-04-15 11:25:00,80.59,80.67,80.57,80.64,14848.0,78.5159,78.5939,78.4964,78.5646,14848.0
2024-04-15 11:30:00,80.65,80.72,80.61,80.72,7566.0,78.5744,78.6426,78.5354,78.6426,7566.0
2024-04-15 11:35:00,80.71,80.73,80.66,80.69,11065.0,78.6328,78.6523,78.5841,78.6133,11065.0
2024-04-15 11:40:00,80.69,80.75,80.68,80.71,8918.0,78.6133,78.6718,78.6036,78.6328,8918.0
2024-04-15 11:45:00,80.7,80.74,80.65,80.65,8702.0,78.6231,78.6621,78.5744,78.5744,8702.0
2024-04-15 11:50:00,80.65,80.74,80.64,80.74,10527.0,78.5744,78.6621,78.5646,78.6621,10527.0
2024-04-15 11:55:00,80.74,80.76,80.71,80.74,7965.0,78.6621,78.6815,78.6328,78.6621,7965.0
2024-04-15 12:00:00,80.75,80.86,80.71,80.84,5842.0,78.6718,78.779,78.6328,78.7595,5842.0
2024-04-15 12:05:00,80.85,80.85,80.77,80.8,10169.0,78.7692,78.7692,78.6913,78.7205,10169.0
2024-04-15 12:10:00,80.8,80.81,80.72,80.75,8886.0,78.7205,78.7303,78.6426,78.6718,8886.0
2024-04-15 12:15:00,80.77,80.79,80.71,80.72,8706.0,78.6913,78.7108,78.6328,78.6426,8706.0
2024-04-15 12:20:00,80.72,80.73,80.57,80.57,8717.0,78.6426,78.6523,78.4964,78.4964,8717.0
2024-04-15 12:25:00,80.58,80.59,80.51,80.58,7709.0,78.5062,78.5159,78.438,78.5062,7709.0
2024-04-15 12:30:00,80.58,80.61,80.53,80.57,7179.0,78.5062,78.5354,78.4575,78.4964,7179.0
2024-04-15 12:35:00,80.55,80.55,80.5,80.54,4843.0,78.4769,78.4769,78.4282,78.4672,4843.0
2024-04-15 12:40:00,80.55,80.62,80.53,80.57,7309.0,78.4769,78.5451,78.4575,78.4964,7309.0
2024-04-15 12:45:00,80.58,80.63,80.55,80.62,11029.0,78.5062,78.5549,78.4769,78.5451,11029.0
2024-04-15 12:50:00,80.62,80.65,80.6,80.64,8685.0,78.5451,78.5744,78.5257,78.5646,8685.0
2024-04-15 12:55:00,80.63,80.66,80.59,80.63,8445.0,78.5549,78.5841,78.5159,78.5549,8445.0
2024-04-15 13:00:00,80.62,80.62,80.48,80.54,6638.0,78.5451,78.5451,78.4087,78.4672,6638.0
2024-04-15 13:05:00,80.53,80.63,80.52,80.6,6045.0,78.4575,78.5549,78.4477,78.5257,6045.0
2024-04-15 13:10:00,80.6,80.6,80.47,80.54,9015.0,78.5257,78.5257,78.399,78.4672,9015.0
2024-04-15 13:15:00,80.54,80.55,80.38,80.38,10436.0,78.4672,78.4769,78.3113,78.3113,10436.0
2024-04-15 13:20:00,80.38,80.4,80.22,80.32,21015.0,78.3113,78.3308,78.1554,78.2529,21015.0
2024-04-15 13:25:00,80.31,80.31,80.21,80.24,9485.0,78.2431,78.2431,78.1457,78.1749,9485.0
2024-04-15 13:30:00,80.2,80.24,80.07,80.21,12594.0,78.136,78.1749,78.0093,78.1457,12594.0
2024-04-15 13:35:00,80.22,80.32,80.18,80.18,19327.0,78.1554,78.2529,78.1165,78.1165,19327.0
2024-04-15 13:40:00,80.17,80.38,80.13,80.26,18629.0,78.1067,78.3113,78.0678,78.1944,18629.0
2024-04-15 13:45:00,80.26,80.29,80.09,80.11,9252.0,78.1944,78.2236,78.0288,78.0483,9252.0
2024-04-15 13:50:00,80.11,80.17,80.01,80.17,14070.0,78.0483,78.1067,77.9508,78.1067,14070.0
2024-04-15 13:55:00,80.16,80.28,80.11,80.28,16872.0,78.097,78.2139,78.0483,78.2139,16872.0
2024-04-15 14:00:00,80.27,80.27,80.14,80.25,10773.0,78.2042,78.2042,78.0775,78.1847,10773.0
2024-04-15 14:05:00,80.22,80.27,80.21,80.26,11335.0,78.1554,78.2042,78.1457,78.1944,11335.0
2024-04-15 14:10:00,80.25,80.26,80.21,80.23,8886.0,78.1847,78.1944,78.1457,78.1652,8886.0
2024-04-15 14:15:00,80.22,80.33,80.2,80.33,11558.0,78.1554,78.2626,78.136,78.2626,11558.0
2024-04-15 14:20:00,80.32,80.36,80.24,80.31,9018.0,78.2529,78.2918,78.1749,78.2431,9018.0
2024-04-15 14:25:00,80.32,80.38,80.29,80.29,6793.0,78.2529,78.3113,78.2236,78.2236,6793.0
2024-04-15 14:30:00,80.27,80.36,80.24,80.36,16879.0,78.2042,78.2918,78.1749,78.2918,16879.0
2024-04-15 14:35:00,80.38,80.52,80.38,80.39,13799.0,78.3113,78.4477,78.3113,78.3211,13799.0
2024-04-15 14:40:00,80.4,80.54,80.4,80.46,7785.0,78.3308,78.4672,78.3308,78.3893,7785.0
2024-04-15 14:45:00,80.45,80.47,80.38,80.38,11650.0,78.3795,78.399,78.3113,78.3113,11650.0
2024-04-15 14:50:00,80.38,80.39,80.27,80.27,11903.0,78.3113,78.3211,78.2042,78.2042,11903.0
2024-04-15 14:55:00,80.28,80.49,80.27,80.47,18775.0,78.2139,78.4185,78.2042,78.399,18775.0
2024-04-15 15:00:00,80.47,80.47,80.3,80.3,15995.0,78.399,78.399,78.2334,78.2334,15995.0
2024-04-15 15:05:00,80.26,80.29,80.23,80.29,15943.0,78.1944,78.2236,78.1652,78.2236,15943.0
2024-04-15 15:10:00,80.3,80.32,80.21,80.22,13392.0,78.2334,78.2529,78.1457,78.1554,13392.0
2024-04-15 15:15:00,80.22,80.25,80.1,80.15,13413.0,78.1554,78.1847,78.0385,78.0872,13413.0
2024-04-15 15:20:00,80.16,80.34,80.15,80.34,20931.0,78.097,78.2723,78.0872,78.2723,20931.0
2024-04-15 15:25:00,80.35,80.4,80.32,80.33,17717.0,78.2821,78.3308,78.2529,78.2626,17717.0
2024-04-15 15:30:00,80.32,80.44,80.32,80.39,26158.0,78.2529,78.3698,78.2529,78.3211,26158.0
2024-04-15 15:35:00,80.38,80.38,80.23,80.29,20338.0,78.3113,78.3113,78.1652,78.2236,20338.0
2024-04-15 15:40:00,80.29,80.29,80.11,80.12,20522.0,78.2236,78.2236,78.0483,78.058,20522.0
2024-04-15 15:45:00,80.12,80.37,80.1,80.35,41346.0,78.058,78.3016,78.0385,78.2821,41346.0
2024-04-15 15:50:00,80.34,80.34,80.13,80.25,49574.0,78.2723,78.2723,78.0678,78.1847,49574.0
2024-04-15 15:55:00,80.25,80.33,80.21,80.27,144692.0,78.1847,78.2626,78.1457,78.2042,144692.0
2024-04-16 09:30:00,80.46,80.63,80.26,80.44,26840.0,78.3893,78.5549,78.1944,78.3698,26840.0
2024-04-16 09:35:00,80.42,80.44,80.16,80.22,9972.0,78.3503,78.3698,78.097,78.1554,9972.0
2024-04-16 09:40:00,80.16,80.22,80.04,80.21,7277.0,78.097,78.1554,77.9801,78.1457,7277.0
2024-04-16 09:45:00,80.22,80.26,80.02,80.02,8467.0,78.1554,78.1944,77.9606,77.9606,8467.0
2024-04-16 09:50:00,80.0,80.33,80.0,80.33,15454.0,77.9411,78.2626,77.9411,78.2626,15454.0
2024-04-16 09:55:00,80.32,80.41,80.17,80.17,10873.0,78.2529,78.3405,78.1067,78.1067,10873.0
2024-04-16 10:00:00,80.17,80.17,79.99,80.07,17808.0,78.1067,78.1067,77.9314,78.0093,17808.0
2024-04-16 10:05:00,80.06,80.15,80.01,80.12,13744.0,77.9996,78.0872,77.9508,78.058,13744.0
2024-04-16 10:10:00,80.11,80.23,80.11,80.18,14566.0,78.0483,78.1652,78.0483,78.1165,14566.0
2024-04-16 10:15:00,80.18,80.25,80.02,80.02,14382.0,78.1165,78.1847,77.9606,77.9606,14382.0
2024-04-16 10:20:00,80.03,80.07,79.97,79.97,12539.0,77.9703,78.0093,77.9119,77.9119,12539.0
2024-04-16 10:25:00,79.96,79.97,79.8,79.84,14439.0,77.9021,77.9119,77.7462,77.7852,14439.0
2024-04-16 10:30:00,79.85,79.97,79.85,79.93,11313.0,77.795,77.9119,77.795,77.8729,11313.0
2024-04-16 10:35:00,79.92,80.0,79.91,79.96,13052.0,77.8632,77.9411,77.8534,77.9021,13052.0
2024-04-16 10:40:00,79.96,80.05,79.95,80.05,10377.0,77.9021,77.9898,77.8924,77.9898,10377.0
2024-04-16 10:45:00,80.04,80.15,80.04,80.12,11795.0,77.9801,78.0872,77.9801,78.058,11795.0
2024-04-16 10:50:00,80.11,80.12,79.92,79.94,14070.0,78.0483,78.058,77.8632,77.8826,14070.0
2024-04-16 10:55:00,79.95,80.0,79.85,79.86,15279.0,77.8924,77.9411,77.795,77.8047,15279.0
2024-04-16 11:00:00,79.85,79.98,79.85,79.94,12106.0,77.795,77.9216,77.795,77.8826,12106.0
2024-04-16 11:05:00,79.94,79.96,79.79,79.8,10649.0,77.8826,77.9021,77.7365,77.7462,10649.0
2024-04-16 11:10:00,79.79,79.83,79.72,79.76,13491.0,77.7365,77.7755,77.6683,77.7073,13491.0
2024-04-16 11:15:00,79.76,79.91,79.74,79.82,11066.0,77.7073,77.8534,77.6878,77.7657,11066.0
2024-04-16 11:20:00,79.81,79.87,79.75,79.84,10765.0,77.756,77.8144,77.6975,77.7852,10765.0
2024-04-16 11:25:00,79.84,79.96,79.83,79.94,12557.0,77.7852,77.9021,77.7755,77.8826,12557.0
2024-04-16 11:30:00,79.93,79.93,79.69,79.74,17545.0,77.8729,77.8729,77.6391,77.6878,17545.0
2024-04-16 11:35:00,79.75,79.89,79.74,79.88,14456.0,77.6975,77.8339,77.6878,77.8242,14456.0
2024-04-16 11:40:00,79.89,80.01,79.89,80.01,10584.0,77.8339,77.9508,77.8339,77.9508,10584.0
2024-04-16 11:45:00,80.0,80.1,79.96,80.04,10097.0,77.9411,78.0385,77.9021,77.9801,10097.0
2024-04-16 11:50:00,80.06,80.22,80.06,80.22,11075.0,77.9996,78.1554,77.9996,78.1554,11075.0
2024-04-16 11:55:00,80.2,80.21,80.01,80.02,13101.0,78.136,78.1457,77.9508,77.9606,13101.0
2024-04-16 12:00:00,80.02,80.03,79.91,79.97,10475.0,77.9606,77.9703,77.8534,77.9119,10475.0
2024-04-16 12:05:00,80.0,80.12,79.99,80.12,8502.0,77.9411,78.058,77.9314,78.058,8502.0
2024-04-16 12:10:00,80.13,80.17,80.08,80.16,7857.0,78.0678,78.1067,78.019,78.097,7857.0
2024-04-16 12:15:00,80.18,80.24,80.17,80.24,6875.0,78.1165,78.1749,78.1067,78.1749,6875.0
2024-04-16 12:20:00,80.23,80.26,80.2,80.24,7761.0,78.1652,78.1944,78.136,78.1749,7761.0
2024-04-16 12:25:00,80.26,80.31,80.25,80.3,9314.0,78.1944,78.2431,78.1847,78.2334,9314.0
2024-04-16 12:30:00,80.31,80.35,80.29,80.29,7183.0,78.2431,78.2821,78.2236,78.2236,7183.0
2024-04-16 12:35:00,80.29,80.33,80.24,80.3,6227.0,78.2236,78.2626,78.1749,78.2334,6227.0
2024-04-16 12:40:00,80.3,80.38,80.28,80.28,8504.0,78.2334,78.3113,78.2139,78.2139,8504.0
2024-04-16 12:45:00,80.29,80.42,80.27,80.41,8996.0,78.2236,78.3503,78.2042,78.3405,8996.0
2024-04-16 12:50:00,80.42,80.44,80.35,80.36,8617.0,78.3503,78.3698,78.2821,78.2918,8617.0
2024-04-16 12:55:00,80.37,80.44,80.33,80.36,16386.0,78.3016,78.3698,78.2626,78.2918,16386.0
2024-04-16 13:00:00,80.36,80.36,80.27,80.27,9403.0,78.2918,78.2918,78.2042,78.2042,9403.0
2024-04-16 13:05:00,80.26,80.37,80.21,80.36,11887.0,78.1944,78.3016,78.1457,78.2918,11887.0
2024-04-16 13:10:00,80.36,80.43,80.33,80.39,13408.0,78.2918,78.36,78.2626,78.3211,13408.0
2024-04-16 13:15:00,80.4,80.4,80.35,80.36,7901.0,78.3308,78.3308,78.2821,78.2918,7901.0
2024-04-16 13:20:00,80.35,80.45,80.33,80.45,10386.0,78.2821,78.3795,78.2626,78.3795,10386.0
2024-04-16 13:25:00,80.44,80.47,80.34,80.34,14128.0,78.3698,78.399,78.2723,78.2723,14128.0
2024-04-16 13:30:00,80.38,80.4,80.1,80.39,27361.0,78.3113,78.3308,78.0385,78.3211,27361.0
2024-04-16 13:35:00,80.4,80.54,80.37,80.4,13081.0,78.3308,78.4672,78.3016,78.3308,13081.0
2024-04-16 13:40:00,80.45,80.56,80.41,80.44,7455.0,78.3795,78.4867,78.3405,78.3698,7455.0
2024-04-16 13:45:00,80.45,80.5,80.32,80.32,9259.0,78.3795,78.4282,78.2529,78.2529,9259.0
2024-04-16 13:50:00,80.33,80.47,80.24,80.47,12119.0,78.2626,78.399,78.1749,78.399,12119.0
2024-04-16 13:55:00,80.47,80.48,80.41,80.47,7762.0,78.399,78.4087,78.3405,78.399,7762.0
2024-04-16 14:00:00,80.46,80.46,80.37,80.44,7263.0,78.3893,78.3893,78.3016,78.3698,7263.0
2024-04-16 14:05:00,80.45,80.75,80.42,80.73,13042.0,78.3795,78.6718,78.3503,78.6523,13042.0
2024-04-16 14:10:00,80.72,80.75,80.48,80.5,13389.0,78.6426,78.6718,78.4087,78.4282,13389.0
2024-04-16 14:15:00,80.5,80.5,80.29,80.3,15246.0,78.4282,78.4282,78.2236,78.2334,15246.0
2024-04-16 14:20:00,80.31,80.33,80.19,80.29,16475.0,78.2431,78.2626,78.1262,78.2236,16475.0
2024-04-16 14:25:00,80.32,80.43,80.25,80.33,12896.0,78.2529,78.36,78.1847,78.2626,12896.0
2024-04-16 14:30:00,80.34,80.51,80.33,80.5,11049.0,78.2723,78.438,78.2626,78.4282,11049.0
2024-04-16 14:35:00,80.51,80.51,80.39,80.44,10691.0,78.438,78.438,78.3211,78.3698,10691.0
2024-04-16 14:40:00,80.43,80.48,80.43,80.45,12411.0,78.36,78.4087,78.36,78.3795,12411.0
2024-04-16 14:45:00,80.44,80.5,80.41,80.43,13906.0,78.3698,78.4282,78.3405,78.36,13906.0
2024-04-16 14:50:00,80.44,80.64,80.43,80.63,10881.0,78.3698,78.5646,78.36,78.5549,10881.0
2024-04-16 14:55:00,80.64,80.74,80.61,80.74,11678.0,78.5646,78.6621,78.5354,78.6621,11678.0
2024-04-16 15:00:00,80.75,80.76,80.66,80.69,15591.0,78.6718,78.6815,78.5841,78.6133,15591.0
2024-04-16 15:05:00,80.68,80.73,80.66,80.7,8774.0,78.6036,78.6523,78.5841,78.6231,8774.0
2024-04-16 15:10:00,80.69,80.73,80.65,80.7,16162.0,78.6133,78.6523,78.5744,78.6231,16162.0
2024-04-16 15:15:00,80.7,80.75,80.68,80.75,15138.0,78.6231,78.6718,78.6036,78.6718,15138.0
2024-04-16 15:20:00,80.75,80.75,80.66,80.72,10750.0,78.6718,78.6718,78.5841,78.6426,10750.0
2024-04-16 15:25:00,80.71,80.81,80.71,80.74,9702.0,78.6328,78.7303,78.6328,78.6621,9702.0
2024-04-16 15:30:00,80.74,80.74,80.4,80.4,20398.0,78.6621,78.6621,78.3308,78.3308,20398.0
2024-04-16 15:35:00,80.38,80.61,80.35,80.58,18389.0,78.3113,78.5354,78.2821,78.5062,18389.0
2024-04-16 15:40:00,80.58,80.61,80.5,80.53,15573.0,78.5062,78.5354,78.4282,78.4575,15573.0
2024-04-16 15:45:00,80.54,80.58,80.51,80.57,23513.0,78.4672,78.5062,78.438,78.4964,23513.0
2024-04-16 15:50:00,80.57,80.7,80.53,80.69,46771.0,78.4964,78.6231,78.4575,78.6133,46771.0
2024-04-16 15:55:00,80.69,80.74,80.42,80.42,122872.0,78.6133,78.6621,78.3503,78.3503,122872.0
2024-04-17 09:30:00,80.64,80.75,80.49,80.49,48401.0,78.5646,78.6718,78.4185,78.4185,48401.0
2024-04-17 09:35:00,80.44,80.79,80.36,80.79,8518.0,78.3698,78.7108,78.2918,78.7108,8518.0
2024-04-17 09:40:00,80.79,80.95,80.79,80.9,10649.0,78.7108,78.8667,78.7108,78.8179,10649.0
2024-04-17 09:45:00,80.92,80.92,80.71,80.72,9689.0,78.8374,78.8374,78.6328,78.6426,9689.0
2024-04-17 09:50:00,80.71,80.79,80.7,80.78,8695.0,78.6328,78.7108,78.6231,78.701,8695.0
2024-04-17 09:55:00,80.8,80.84,80.72,80.73,9855.0,78.7205,78.7595,78.6426,78.6523,9855.0
2024-04-17 10:00:00,80.73,80.78,80.59,80.69,9141.0,78.6523,78.701,78.5159,78.6133,9141.0
2024-04-17 10:05:00,80.68,80.72,80.61,80.68,10238.0,78.6036,78.6426,78.5354,78.6036,10238.0
2024-04-17 10:10:00,80.69,80.69,80.45,80.47,12066.0,78.6133,78.6133,78.3795,78.399,12066.0
2024-04-17 10:15:00,80.47,80.56,80.44,80.5,7824.0,78.399,78.4867,78.3698,78.4282,7824.0
2024-04-17 10:20:00,80.52,80.6,80.52,80.6,6814.0,78.4477,78.5257,78.4477,78.5257,6814.0
2024-04-17 10:25:00,80.64,80.67,80.49,80.53,15025.0,78.5646,78.5939,78.4185,78.4575,15025.0
2024-04-17 10:30:00,80.52,80.55,80.44,80.45,7596.0,78.4477,78.4769,78.3698,78.3795,7596.0
2024-04-17 10:35:00,80.43,80.44,80.37,80.42,7735.0,78.36,78.3698,78.3016,78.3503,7735.0
2024-04-17 10:40:00,80.42,80.48,80.4,80.46,7448.0,78.3503,78.4087,78.3308,78.3893,7448.0
2024-04-17 10:45:00,80.44,80.47,80.37,80.37,8573.0,78.3698,78.399,78.3016,78.3016,8573.0
2024-04-17 10:50:00,80.37,80.37,80.16,80.26,16603.0,78.3016,78.3016,78.097,78.1944,16603.0
2024-04-17 10:55:00,80.26,80.36,80.23,80.34,17096.0,78.1944,78.2918,78.1652,78.2723,17096.0
2024-04-17 11:00:00,80.34,80.44,80.34,80.44,7591.0,78.2723,78.3698,78.2723,78.3698,7591.0
2024-04-17 11:05:00,80.44,80.44,80.3,80.31,13847.0,78.3698,78.3698,78.2334,78.2431,13847.0
2024-04-17 11:10:00,80.3,80.3,80.22,80.25,15568.0,78.2334,78.2334,78.1554,78.1847,15568.0
2024-04-17 11:15:00,80.26,80.29,80.18,80.18,8206.0,78.1944,78.2236,78.1165,78.1165,8206.0
2024-04-17 11:20:00,80.19,80.31,80.19,80.29,9654.0,78.1262,78.2431,78.1262,78.2236,9654.0
2024-04-17 11:25:00,80.29,80.37,80.27,80.27,6837.0,78.2236,78.3016,78.2042,78.2042,6837.0
2024-04-17 11:30:00,80.25,80.25,80.12,80.19,7675.0,78.1847,78.1847,78.058,78.1262,7675.0
2024-04-17 11:35:00,80.2,80.27,80.2,80.25,8429.0,78.136,78.2042,78.136,78.1847,8429.0
2024-04-17 11:40:00,80.25,80.33,80.25,80.28,6892.0,78.1847,78.2626,78.1847,78.2139,6892.0
2024-04-17 11:45:00,80.29,80.32,80.2,80.21,5489.0,78.2236,78.2529,78.136,78.1457,5489.0
2024-04-17 11:50:00,80.21,80.24,80.16,80.21,5872.0,78.1457,78.1749,78.097,78.1457,5872.0
2024-04-17 11:55:00,80.21,80.25,80.21,80.23,3840.0,78.1457,78.1847,78.1457,78.1652,3840.0
2024-04-17 12:00:00,80.22,80.22,80.06,80.07,8181.0,78.1554,78.1554,77.9996,78.0093,8181.0
2024-04-17 12:05:00,80.06,80.06,79.93,79.99,9224.0,77.9996,77.9996,77.8729,77.9314,9224.0
2024-04-17 12:10:00,80.0,80.18,80.0,80.12,10167.0,77.9411,78.1165,77.9411,78.058,10167.0
2024-04-17 12:15:00,80.1,80.1,79.99,80.02,5375.0,78.0385,78.0385,77.9314,77.9606,5375.0
2024-04-17 12:20:00,80.03,80.08,80.0,80.06,5351.0,77.9703,78.019,77.9411,77.9996,5351.0
2024-04-17 12:25:00,80.06,80.14,80.06,80.11,6342.0,77.9996,78.0775,77.9996,78.0483,6342.0
2024-04-17 12:30:00,80.09,80.15,80.05,80.12,3914.0,78.0288,78.0872,77.9898,78.058,3914.0
2024-04-17 12:35:00,80.11,80.14,80.08,80.14,7970.0,78.0483,78.0775,78.019,78.0775,7970.0
2024-04-17 12:40:00,80.14,80.17,80.07,80.08,5059.0,78.0775,78.1067,78.0093,78.019,5059.0
2024-04-17 12:45:00,80.08,80.13,80.03,80.05,14671.0,78.019,78.0678,77.9703,77.9898,14671.0
2024-04-17 12:50:00,80.04,80.06,79.96,80.06,8127.0,77.9801,77.9996,77.9021,77.9996,8127.0
2024-04-17 12:55:00,80.05,80.05,79.94,79.99,6254.0,77.9898,77.9898,77.8826,77.9314,6254.0
2024-04-17 13:00:00,79.99,80.16,79.98,80.14,11304.0,77.9314,78.097,77.9216,78.0775,11304.0
2024-04-17 13:05:00,80.13,80.14,80.05,80.1,6575.0,78.0678,78.0775,77.9898,78.0385,6575.0
2024-04-17 13:10:00,80.11,80.12,80.06,80.11,6727.0,78.0483,78.058,77.9996,78.0483,6727.0
2024-04-17 13:15:00,80.12,80.27,80.12,80.23,6249.0,78.058,78.2042,78.058,78.1652,6249.0
2024-04-17 13:20:00,80.24,80.33,80.23,80.26,6754.0,78.1749,78.2626,78.1652,78.1944,6754.0
2024-04-17 13:25:00,80.28,80.3,80.24,80.26,7977.0,78.2139,78.2334,78.1749,78.1944,7977.0
2024-04-17 13:30:00,80.27,80.29,80.17,80.18,7939.0,78.2042,78.2236,78.1067,78.1165,7939.0
2024-04-17 13:35:00,80.19,80.2,80.16,80.19,10690.0,78.1262,78.136,78.097,78.1262,10690.0
2024-04-17 13:40:00,80.18,80.27,80.15,80.26,13226.0,78.1165,78.2042,78.0872,78.1944,13226.0
2024-04-17 13:45:00,80.28,80.33,80.21,80.33,6159.0,78.2139,78.2626,78.1457,78.2626,6159.0
2024-04-17 13:50:00,80.34,80.43,80.34,80.43,6314.0,78.2723,78.36,78.2723,78.36,6314.0
2024-04-17 13:55:00,80.42,80.47,80.41,80.45,4300.0,78.3503,78.399,78.3405,78.3795,4300.0
2024-04-17 14:00:00,80.45,80.56,80.43,80.56,6222.0,78.3795,78.4867,78.36,78.4867,6222.0
2024-04-17 14:05:00,80.56,80.56,80.46,80.46,9241.0,78.4867,78.4867,78.3893,78.3893,9241.0
2024-04-17 14:10:00,80.45,80.45,80.38,80.38,7652.0,78.3795,78.3795,78.3113,78.3113,7652.0
2024-04-17 14:15:00,80.38,80.46,80.37,80.44,8350.0,78.3113,78.3893,78.3016,78.3698,8350.0
2024-04-17 14:20:00,80.42,80.44,80.38,80.41,9998.0,78.3503,78.3698,78.3113,78.3405,9998.0
2024-04-17 14:25:00,80.42,80.53,80.4,80.46,12257.0,78.3503,78.4575,78.3308,78.3893,12257.0
2024-04-17 14:30:00,80.47,80.53,80.47,80.5,5751.0,78.399,78.4575,78.399,78.4282,5751.0
2024-04-17 14:35:00,80.51,80.6,80.48,80.59,8017.0,78.438,78.5257,78.4087,78.5159,8017.0
2024-04-17 14:40:00,80.59,80.77,80.58,80.77,11692.0,78.5159,78.6913,78.5062,78.6913,11692.0
2024-04-17 14:45:00,80.77,80.8,80.62,80.62,10904.0,78.6913,78.7205,78.5451,78.5451,10904.0
2024-04-17 14:50:00,80.63,80.67,80.39,80.42,10333.0,78.5549,78.5939,78.3211,78.3503,10333.0
2024-04-17 14:55:00,80.42,80.53,80.39,80.52,8878.0,78.3503,78.4575,78.3211,78.4477,8878.0
2024-04-17 15:00:00,80.52,80.52,80.43,80.44,7978.0,78.4477,78.4477,78.36,78.3698,7978.0
2024-04-17 15:05:00,80.45,80.47,80.39,80.44,8657.0,78.3795,78.399,78.3211,78.3698,8657.0
2024-04-17 15:10:00,80.43,80.43,80.32,80.36,7229.0,78.36,78.36,78.2529,78.2918,7229.0
2024-04-17 15:15:00,80.35,80.43,80.33,80.43,10993.0,78.2821,78.36,78.2626,78.36,10993.0
2024-04-17 15:20:00,80.44,80.49,80.42,80.47,12056.0,78.3698,78.4185,78.3503,78.399,12056.0
2024-04-17 15:25:00,80.47,80.47,80.38,80.41,10971.0,78.399,78.399,78.3113,78.3405,10971.0
2024-04-17 15:30:00,80.42,80.53,80.42,80.45,12639.0,78.3503,78.4575,78.3503,78.3795,12639.0
2024-04-17 15:35:00,80.44,80.45,80.35,80.4,27218.0,78.3698,78.3795,78.2821,78.3308,27218.0
2024-04-17 15:40:00,80.4,80.54,80.36,80.45,20473.0,78.3308,78.4672,78.2918,78.3795,20473.0
2024-04-17 15:45:00,80.46,80.51,80.39,80.39,24631.0,78.3893,78.438,78.3211,78.3211,24631.0
2024-04-17 15:50:00,80.38,80.42,80.16,80.4,42712.0,78.3113,78.3503,78.097,78.3308,42712.0
2024-04-17 15:55:00,80.4,80.4,80.23,80.23,130818.0,78.3308,78.3308,78.1652,78.1652,130818.0
2024-04-18 09:30:00,80.97,81.12,80.11,80.84,36251.0,78.8861,79.0323,78.0483,78.7595,36251.0
2024-04-18 09:35:00,80.78,81.07,80.73,81.07,5986.0,78.701,78.9836,78.6523,78.9836,5986.0
2024-04-18 09:40:00,81.05,81.05,80.87,80.97,10293.0,78.9641,78.9641,78.7887,78.8861,10293.0
2024-04-18 09:45:00,80.93,81.02,80.8,80.99,6778.0,78.8472,78.9348,78.7205,78.9056,6778.0
2024-04-18 09:50:00,80.99,81.13,80.99,81.12,10572.0,78.9056,79.042,78.9056,79.0323,10572.0
2024-04-18 09:55:00,81.11,81.27,81.08,81.25,7341.0,79.0225,79.1784,78.9933,79.1589,7341.0
2024-04-18 10:00:00,81.25,81.25,81.02,81.07,11678.0,79.1589,79.1589,78.9348,78.9836,11678.0
2024-04-18 10:05:00,81.1,81.27,81.09,81.27,8546.0,79.0128,79.1784,79.003,79.1784,8546.0
2024-04-18 10:10:00,81.24,81.28,81.07,81.08,6392.0,79.1492,79.1882,78.9836,78.9933,6392.0
2024-04-18 10:15:00,81.1,81.13,81.04,81.09,6373.0,79.0128,79.042,78.9543,79.003,6373.0
2024-04-18 10:20:00,81.1,81.17,81.08,81.17,4997.0,79.0128,79.081,78.9933,79.081,4997.0
2024-04-18 10:25:00,81.17,81.25,81.14,81.24,6971.0,79.081,79.1589,79.0518,79.1492,6971.0
2024-04-18 10:30:00,81.25,81.33,81.2,81.25,26574.0,79.1589,79.2369,79.1102,79.1589,26574.0
2024-04-18 10:35:00,81.23,81.24,81.03,81.03,53077.0,79.1394,79.1492,78.9446,78.9446,53077.0
2024-04-18 10:40:00,81.03,81.04,80.84,80.84,13970.0,78.9446,78.9543,78.7595,78.7595,13970.0
2024-04-18 10:45:00,80.85,80.89,80.78,80.84,19074.0,78.7692,78.8082,78.701,78.7595,19074.0
2024-04-18 10:50:00,80.84,80.92,80.8,80.89,14494.0,78.7595,78.8374,78.7205,78.8082,14494.0
2024-04-18 10:55:00,80.87,81.03,80.87,80.99,10641.0,78.7887,78.9446,78.7887,78.9056,10641.0
2024-04-18 11:00:00,80.98,81.02,80.93,80.97,6364.0,78.8959,78.9348,78.8472,78.8861,6364.0
2024-04-18 11:05:00,80.98,81.07,80.96,80.96,8614.0,78.8959,78.9836,78.8764,78.8764,8614.0
2024-04-18 11:10:00,80.98,81.03,80.93,81.03,9768.0,78.8959,78.9446,78.8472,78.9446,9768.0
2024-04-18 11:15:00,81.04,81.07,80.96,80.96,9967.0,78.9543,78.9836,78.8764,78.8764,9967.0
2024-04-18 11:20:00,80.97,81.12,80.97,81.12,9737.0,78.8861,79.0323,78.8861,79.0323,9737.0
2024-04-18 11:25:00,81.12,81.12,80.95,80.95,12307.0,79.0323,79.0323,78.8667,78.8667,12307.0
2024-04-18 11:30:00,80.94,80.96,80.88,80.9,10122.0,78.8569,78.8764,78.7985,78.8179,10122.0
2024-04-18 11:35:00,80.88,81.02,80.88,81.02,10419.0,78.7985,78.9348,78.7985,78.9348,10419.0
2024-04-18 11:40:00,81.01,81.01,80.92,81.0,7983.0,78.9251,78.9251,78.8374,78.9154,7983.0
2024-04-18 11:45:00,80.99,81.03,80.97,81.03,5744.0,78.9056,78.9446,78.8861,78.9446,5744.0
2024-04-18 11:50:00,81.02,81.06,81.01,81.06,6961.0,78.9348,78.9738,78.9251,78.9738,6961.0
2024-04-18 11:55:00,81.05,81.11,81.04,81.07,11124.0,78.9641,79.0225,78.9543,78.9836,11124.0
2024-04-18 12:00:00,81.06,81.1,80.99,81.0,9899.0,78.9738,79.0128,78.9056,78.9154,9899.0
2024-04-18 12:05:00,80.99,81.0,80.9,80.9,5351.0,78.9056,78.9154,78.8179,78.8179,5351.0
2024-04-18 12:10:00,80.9,80.92,80.81,80.84,6956.0,78.8179,78.8374,78.7303,78.7595,6956.0
2024-04-18 12:15:00,80.84,80.93,80.83,80.92,5164.0,78.7595,78.8472,78.7497,78.8374,5164.0
2024-04-18 12:20:00,80.93,80.94,80.88,80.9,6300.0,78.8472,78.8569,78.7985,78.8179,6300.0
2024-04-18 12:25:00,80.9,80.92,80.86,80.88,7818.0,78.8179,78.8374,78.779,78.7985,7818.0
2024-04-18 12:30:00,80.87,80.89,80.77,80.78,8856.0,78.7887,78.8082,78.6913,78.701,8856.0
2024-04-18 12:35:00,80.79,80.91,80.79,80.83,6884.0,78.7108,78.8277,78.7108,78.7497,6884.0
2024-04-18 12:40:00,80.82,80.83,80.77,80.81,7188.0,78.74,78.7497,78.6913,78.7303,7188.0
2024-04-18 12:45:00,80.82,80.87,80.81,80.84,7786.0,78.74,78.7887,78.7303,78.7595,7786.0
2024-04-18 12:50:00,80.84,80.88,80.81,80.87,5981.0,78.7595,78.7985,78.7303,78.7887,5981.0
2024-04-18 12:55:00,80.88,80.92,80.86,80.88,4639.0,78.7985,78.8374,78.779,78.7985,4639.0
2024-04-18 13:00:00,80.88,80.98,80.88,80.97,3937.0,78.7985,78.8959,78.7985,78.8861,3937.0
2024-04-18 13:05:00,80.96,80.97,80.92,80.95,7686.0,78.8764,78.8861,78.8374,78.8667,7686.0
2024-04-18 13:10:00,80.94,80.95,80.89,80.91,6520.0,78.8569,78.8667,78.8082,78.8277,6520.0
2024-04-18 13:15:00,80.92,80.96,80.72,80.78,10229.0,78.8374,78.8764,78.6426,78.701,10229.0
2024-04-18 13:20:00,80.78,80.78,80.7,80.7,6004.0,78.701,78.701,78.6231,78.6231,6004.0
2024-04-18 13:25:00,80.69,80.92,80.68,80.92,8006.0,78.6133,78.8374,78.6036,78.8374,8006.0
2024-04-18 13:30:00,80.92,80.92,80.77,80.79,7599.0,78.8374,78.8374,78.6913,78.7108,7599.0
2024-04-18 13:35:00,80.8,80.83,80.74,80.74,8718.0,78.7205,78.7497,78.6621,78.6621,8718.0
2024-04-18 13:40:00,80.76,80.87,80.7,80.86,13976.0,78.6815,78.7887,78.6231,78.779,13976.0
2024-04-18 13:45:00,80.85,80.89,80.83,80.87,9370.0,78.7692,78.8082,78.7497,78.7887,9370.0
2024-04-18 13:50:00,80.86,80.87,80.74,80.78,11010.0,78.779,78.7887,78.6621,78.701,11010.0
2024-04-18 13:55:00,80.78,80.81,80.75,80.81,6372.0,78.701,78.7303,78.6718,78.7303,6372.0
2024-04-18 14:00:00,80.81,80.81,80.73,80.73,9155.0,78.7303,78.7303,78.6523,78.6523,9155.0
2024-04-18 14:05:00,80.72,80.76,80.68,80.76,11783.0,78.6426,78.6815,78.6036,78.6815,11783.0
2024-04-18 14:10:00,80.75,80.81,80.7,80.78,13845.0,78.6718,78.7303,78.6231,78.701,13845.0
2024-04-18 14:15:00,80.79,80.84,80.79,80.84,6657.0,78.7108,78.7595,78.7108,78.7595,6657.0
2024-04-18 14:20:00,80.83,80.91,80.82,80.86,13039.0,78.7497,78.8277,78.74,78.779,13039.0
2024-04-18 14:25:00,80.85,80.92,80.85,80.87,10885.0,78.7692,78.8374,78.7692,78.7887,10885.0
2024-04-18 14:30:00,80.88,80.89,80.79,80.79,12699.0,78.7985,78.8082,78.7108,78.7108,12699.0
2024-04-18 14:35:00,80.77,80.91,80.77,80.87,9046.0,78.6913,78.8277,78.6913,78.7887,9046.0
2024-04-18 14:40:00,80.88,80.98,80.85,80.97,17403.0,78.7985,78.8959,78.7692,78.8861,17403.0
2024-04-18 14:45:00,80.95,80.98,80.93,80.95,10344.0,78.8667,78.8959,78.8472,78.8667,10344.0
2024-04-18 14:50:00,80.94,80.94,80.84,80.84,9300.0,78.8569,78.8569,78.7595,78.7595,9300.0
2024-04-18 14:55:00,80.83,80.87,80.81,80.82,9791.0,78.7497,78.7887,78.7303,78.74,9791.0
2024-04-18 15:00:00,80.84,80.94,80.83,80.93,6958.0,78.7595,78.8569,78.7497,78.8472,6958.0
2024-04-18 15:05:00,80.94,80.97,80.92,80.92,9776.0,78.8569,78.8861,78.8374,78.8374,9776.0
2024-04-18 15:10:00,80.94,81.01,80.86,80.87,12866.0,78.8569,78.9251,78.779,78.7887,12866.0
2024-04-18 15:15:00,80.86,80.88,80.83,80.87,12032.0,78.779,78.7985,78.7497,78.7887,12032.0
2024-04-18 15:20:00,80.88,80.98,80.86,80.95,14966.0,78.7985,78.8959,78.779,78.8667,14966.0
2024-04-18 15:25:00,80.94,80.97,80.89,80.94,10778.0,78.8569,78.8861,78.8082,78.8569,10778.0
2024-04-18 15:30:00,80.94,80.99,80.94,80.98,17206.0,78.8569,78.9056,78.8569,78.8959,17206.0
2024-04-18 15:35:00,80.98,81.0,80.88,80.88,16234.0,78.8959,78.9154,78.7985,78.7985,16234.0
2024-04-18 15:40:00,80.89,80.93,80.82,80.87,28698.0,78.8082,78.8472,78.74,78.7887,28698.0
2024-04-18 15:45:00,80.88,80.93,80.78,80.87,38467.0,78.7985,78.8472,78.701,78.7887,38467.0
2024-04-18 15:50:00,80.87,81.03,80.85,80.88,56781.0,78.7887,78.9446,78.7692,78.7985,56781.0
2024-04-18 15:55:00,80.88,81.0,80.84,80.97,198980.0,78.7985,78.9154,78.7595,78.8861,198980.0
2024-04-19 09:30:00,81.47,81.8,80.99,81.68,118272.0,79.3733,79.6948,78.9056,79.5779,118272.0
2024-04-19 09:35:00,81.6,81.94,81.59,81.87,8036.0,79.4999,79.8312,79.4902,79.763,8036.0
2024-04-19 09:40:00,81.87,81.94,81.75,81.77,25752.0,79.763,79.8312,79.6461,79.6655,25752.0
2024-04-19 09:45:00,81.8,81.82,81.68,81.75,23381.0,79.6948,79.7143,79.5779,79.6461,23381.0
2024-04-19 09:50:00,81.74,81.88,81.63,81.87,10245.0,79.6363,79.7727,79.5291,79.763,10245.0
2024-04-19 09:55:00,81.86,81.98,81.83,81.95,9988.0,79.7532,79.8701,79.724,79.8409,9988.0
2024-04-19 10:00:00,81.97,82.1,81.94,82.04,11246.0,79.8604,79.9871,79.8312,79.9286,11246.0
2024-04-19 10:05:00,82.05,82.21,82.02,82.19,9880.0,79.9383,80.0942,79.9091,80.0747,9880.0
2024-04-19 10:10:00,82.17,82.19,82.03,82.09,9281.0,80.0553,80.0747,79.9189,79.9773,9281.0
2024-04-19 10:15:00,82.11,82.13,82.03,82.05,10125.0,79.9968,80.0163,79.9189,79.9383,10125.0
2024-04-19 10:20:00,82.06,82.23,82.06,82.2,12728.0,79.9481,80.1137,79.9481,80.0845,12728.0
2024-04-19 10:25:00,82.2,82.35,82.1,82.35,15048.0,80.0845,80.2306,79.9871,80.2306,15048.0
2024-04-19 10:30:00,82.34,82.36,82.24,82.27,11858.0,80.2209,80.2404,80.1235,80.1527,11858.0
2024-04-19 10:35:00,82.26,82.34,82.19,82.19,15855.0,80.1429,80.2209,80.0747,80.0747,15855.0
2024-04-19 10:40:00,82.2,82.38,82.13,82.36,12186.0,80.0845,80.2598,80.0163,80.2404,12186.0
2024-04-19 10:45:00,82.37,82.51,82.37,82.49,11552.0,80.2501,80.3865,80.2501,80.367,11552.0
2024-04-19 10:50:00,82.48,82.49,82.4,82.45,9177.0,80.3573,80.367,80.2793,80.328,9177.0
2024-04-19 10:55:00,82.41,82.43,82.31,82.38,10077.0,80.2891,80.3086,80.1916,80.2598,10077.0
2024-04-19 11:00:00,82.36,82.43,82.3,82.42,10045.0,80.2404,80.3086,80.1819,80.2988,10045.0
2024-04-19 11:05:00,82.44,82.55,82.43,82.54,12199.0,80.3183,80.4255,80.3086,80.4157,12199.0
2024-04-19 11:10:00,82.55,82.62,82.51,82.57,11411.0,80.4255,80.4937,80.3865,80.445,11411.0
2024-04-19 11:15:00,82.58,82.59,82.54,82.59,11838.0,80.4547,80.4644,80.4157,80.4644,11838.0
2024-04-19 11:20:00,82.58,82.62,82.58,82.61,8234.0,80.4547,80.4937,80.4547,80.4839,8234.0
2024-04-19 11:25:00,82.59,82.66,82.57,82.66,9353.0,80.4644,80.5326,80.445,80.5326,9353.0
2024-04-19 11:30:00,82.65,82.65,82.6,82.62,12080.0,80.5229,80.5229,80.4742,80.4937,12080.0
2024-04-19 11:35:00,82.61,82.79,82.6,82.79,17574.0,80.4839,80.6593,80.4742,80.6593,17574.0
2024-04-19 11:40:00,82.81,82.83,82.66,82.71,10427.0,80.6788,80.6983,80.5326,80.5814,10427.0
2024-04-19 11:45:00,82.71,82.74,82.7,82.73,11087.0,80.5814,80.6106,80.5716,80.6008,11087.0
2024-04-19 11:50:00,82.73,82.8,82.72,82.73,12455.0,80.6008,80.669,80.5911,80.6008,12455.0
2024-04-19 11:55:00,82.72,82.81,82.68,82.78,10424.0,80.5911,80.6788,80.5521,80.6496,10424.0
2024-04-19 12:00:00,82.78,82.86,82.77,82.82,11718.0,80.6496,80.7275,80.6398,80.6885,11718.0
2024-04-19 12:05:00,82.83,82.88,82.81,82.85,26293.0,80.6983,80.747,80.6788,80.7178,26293.0
2024-04-19 12:10:00,82.84,82.86,82.8,82.84,16081.0,80.708,80.7275,80.669,80.708,16081.0
2024-04-19 12:15:00,82.84,82.85,82.67,82.67,19051.0,80.708,80.7178,80.5424,80.5424,19051.0
2024-04-19 12:20:00,82.67,82.68,82.61,82.65,18837.0,80.5424,80.5521,80.4839,80.5229,18837.0
2024-04-19 12:25:00,82.66,82.86,82.66,82.79,17272.0,80.5326,80.7275,80.5326,80.6593,17272.0
2024-04-19 12:30:00,82.79,82.81,82.73,82.81,14083.0,80.6593,80.6788,80.6008,80.6788,14083.0
2024-04-19 12:35:00,82.82,82.83,82.78,82.78,13457.0,80.6885,80.6983,80.6496,80.6496,13457.0
2024-04-19 12:40:00,82.77,82.84,82.74,82.83,8708.0,80.6398,80.708,80.6106,80.6983,8708.0
2024-04-19 12:45:00,82.83,82.9,82.81,82.88,11231.0,80.6983,80.7665,80.6788,80.747,11231.0
2024-04-19 12:50:00,82.89,83.05,82.88,82.97,14971.0,80.7567,80.9126,80.747,80.8347,14971.0
2024-04-19 12:55:00,82.98,83.09,82.98,83.09,5991.0,80.8444,80.9516,80.8444,80.9516,5991.0
2024-04-19 13:00:00,83.08,83.17,83.04,83.15,8226.0,80.9418,81.0295,80.9029,81.01,8226.0
2024-04-19 13:05:00,83.14,83.15,83.11,83.13,4251.0,81.0003,81.01,80.9711,80.9905,4251.0
2024-04-19 13:10:00,83.14,83.14,83.07,83.08,6907.0,81.0003,81.0003,80.9321,80.9418,6907.0
2024-04-19 13:15:00,83.08,83.15,83.05,83.15,8149.0,80.9418,81.01,80.9126,81.01,8149.0
2024-04-19 13:20:00,83.14,83.15,83.11,83.14,7109.0,81.0003,81.01,80.9711,81.0003,7109.0
2024-04-19 13:25:00,83.14,83.18,83.11,83.11,4906.0,81.0003,81.0393,80.9711,80.9711,4906.0
2024-04-19 13:30:00,83.11,83.18,83.11,83.15,8099.0,80.9711,81.0393,80.9711,81.01,8099.0
2024-04-19 13:35:00,83.16,83.18,83.11,83.11,7881.0,81.0198,81.0393,80.9711,80.9711,7881.0
2024-04-19 13:40:00,83.12,83.14,83.09,83.09,9080.0,80.9808,81.0003,80.9516,80.9516,9080.0
2024-04-19 13:45:00,83.1,83.19,83.1,83.19,7638.0,80.9613,81.049,80.9613,81.049,7638.0
2024-04-19 13:50:00,83.19,83.31,83.19,83.3,7347.0,81.049,81.1659,81.049,81.1562,7347.0
2024-04-19 13:55:00,83.3,83.3,83.13,83.17,13212.0,81.1562,81.1562,80.9905,81.0295,13212.0
2024-04-19 14:00:00,83.17,83.17,82.97,83.02,9455.0,81.0295,81.0295,80.8347,80.8834,9455.0
2024-04-19 14:05:00,83.02,83.17,83.0,83.15,12098.0,80.8834,81.0295,80.8639,81.01,12098.0
2024-04-19 14:10:00,83.15,83.21,83.13,83.14,52658.0,81.01,81.0685,80.9905,81.0003,52658.0
2024-04-19 14:15:00,83.14,83.24,83.11,83.22,11797.0,81.0003,81.0977,80.9711,81.0782,11797.0
2024-04-19 14:20:00,83.22,83.22,83.16,83.22,13169.0,81.0782,81.0782,81.0198,81.0782,13169.0
2024-04-19 14:25:00,83.21,83.24,83.08,83.1,18656.0,81.0685,81.0977,80.9418,80.9613,18656.0
2024-04-19 14:30:00,83.1,83.18,83.1,83.18,11181.0,80.9613,81.0393,80.9613,81.0393,11181.0
2024-04-19 14:35:00,83.18,83.19,83.14,83.14,9492.0,81.0393,81.049,81.0003,81.0003,9492.0
2024-04-19 14:40:00,83.13,83.23,83.09,83.2,12663.0,80.9905,81.088,80.9516,81.0587,12663.0
2024-04-19 14:45:00,83.2,83.28,83.15,83.27,13566.0,81.0587,81.1367,81.01,81.1269,13566.0
2024-04-19 14:50:00,83.27,83.3,83.23,83.26,14237.0,81.1269,81.1562,81.088,81.1172,14237.0
2024-04-19 14:55:00,83.26,83.39,83.26,83.39,22590.0,81.1172,81.2439,81.1172,81.2439,22590.0
2024-04-19 15:00:00,83.39,83.39,83.26,83.33,14664.0,81.2439,81.2439,81.1172,81.1854,14664.0
2024-04-19 15:05:00,83.31,83.33,83.21,83.22,12959.0,81.1659,81.1854,81.0685,81.0782,12959.0
2024-04-19 15:10:00,83.22,83.42,83.18,83.39,22704.0,81.0782,81.2731,81.0393,81.2439,22704.0
2024-04-19 15:15:00,83.38,83.38,83.29,83.34,20336.0,81.2341,81.2341,81.1464,81.1951,20336.0
2024-04-19 15:20:00,83.36,83.41,83.33,83.34,19529.0,81.2146,81.2633,81.1854,81.1951,19529.0
2024-04-19 15:25:00,83.33,83.47,83.31,83.4,17496.0,81.1854,81.3218,81.1659,81.2536,17496.0
2024-04-19 15:30:00,83.39,83.48,83.38,83.44,56427.0,81.2439,81.3315,81.2341,81.2926,56427.0
2024-04-19 15:35:00,83.42,83.55,83.28,83.44,34399.0,81.2731,81.3997,81.1367,81.2926,34399.0
2024-04-19 15:40:00,83.42,83.43,83.28,83.34,70083.0,81.2731,81.2828,81.1367,81.1951,70083.0
2024-04-19 15:45:00,83.34,83.34,83.13,83.23,79201.0,81.1951,81.1951,80.9905,81.088,79201.0
2024-04-19 15:50:00,83.23,83.36,83.2,83.36,96031.0,81.088,81.2146,81.0587,81.2146,96031.0
2024-04-19 15:55:00,83.36,83.41,83.1,83.24,371472.0,81.2146,81.2633,80.9613,81.0977,371472.0
2024-04-22 09:30:00,83.7,83.8,83.19,83.26,34483.0,81.5459,81.6433,81.049,81.1172,34483.0
2024-04-22 09:35:00,83.2,83.37,83.19,83.27,4191.0,81.0587,81.2244,81.049,81.1269,4191.0
2024-04-22 09:40:00,83.23,83.23,83.01,83.14,4651.0,81.088,81.088,80.8736,81.0003,4651.0
2024-04-22 09:45:00,83.14,83.19,83.06,83.14,6744.0,81.0003,81.049,80.9223,81.0003,6744.0
2024-04-22 09:50:00,83.13,83.37,83.09,83.35,10010.0,80.9905,81.2244,80.9516,81.2049,10010.0
2024-04-22 09:55:00,83.33,83.59,83.33,83.58,6814.0,81.1854,81.4387,81.1854,81.429,6814.0
2024-04-22 10:00:00,83.58,83.59,83.4,83.4,9955.0,81.429,81.4387,81.2536,81.2536,9955.0
2024-04-22 10:05:00,83.39,83.44,83.28,83.3,6671.0,81.2439,81.2926,81.1367,81.1562,6671.0
2024-04-22 10:10:00,83.3,83.45,83.3,83.39,10280.0,81.1562,81.3023,81.1562,81.2439,10280.0
2024-04-22 10:15:00,83.4,83.46,83.37,83.42,7534.0,81.2536,81.3121,81.2244,81.2731,7534.0
2024-04-22 10:20:00,83.42,83.53,83.41,83.53,9121.0,81.2731,81.3803,81.2633,81.3803,9121.0
2024-04-22 10:25:00,83.53,83.68,83.53,83.62,9198.0,81.3803,81.5264,81.3803,81.4679,9198.0
2024-04-22 10:30:00,83.62,83.64,83.57,83.58,4708.0,81.4679,81.4874,81.4192,81.429,4708.0
2024-04-22 10:35:00,83.58,83.59,83.51,83.51,7291.0,81.429,81.4387,81.3608,81.3608,7291.0
2024-04-22 10:40:00,83.52,83.63,83.51,83.59,7701.0,81.3705,81.4777,81.3608,81.4387,7701.0
2024-04-22 10:45:00,83.6,83.73,83.6,83.71,7644.0,81.4484,81.5751,81.4484,81.5556,7644.0
2024-04-22 10:50:00,83.69,83.69,83.57,83.57,7577.0,81.5361,81.5361,81.4192,81.4192,7577.0
2024-04-22 10:55:00,83.56,83.63,83.52,83.57,15256.0,81.4095,81.4777,81.3705,81.4192,15256.0
2024-04-22 11:00:00,83.55,83.62,83.51,83.6,8142.0,81.3997,81.4679,81.3608,81.4484,8142.0
2024-04-22 11:05:00,83.59,83.59,83.44,83.45,5216.0,81.4387,81.4387,81.2926,81.3023,5216.0
2024-04-22 11:10:00,83.45,83.5,83.4,83.49,5812.0,81.3023,81.351,81.2536,81.3413,5812.0
2024-04-22 11:15:00,83.49,83.49,83.45,83.48,5089.0,81.3413,81.3413,81.3023,81.3315,5089.0
2024-04-22 11:20:00,83.49,83.53,83.45,83.47,14393.0,81.3413,81.3803,81.3023,81.3218,14393.0
2024-04-22 11:25:00,83.48,83.48,83.3,83.31,11775.0,81.3315,81.3315,81.1562,81.1659,11775.0
2024-04-22 11:30:00,83.31,83.37,83.19,83.26,15611.0,81.1659,81.2244,81.049,81.1172,15611.0
2024-04-22 11:35:00,83.25,83.28,83.23,83.27,10385.0,81.1075,81.1367,81.088,81.1269,10385.0
2024-04-22 11:40:00,83.27,83.3,83.23,83.29,23048.0,81.1269,81.1562,81.088,81.1464,23048.0
2024-04-22 11:45:00,83.3,83.31,83.25,83.29,6933.0,81.1562,81.1659,81.1075,81.1464,6933.0
2024-04-22 11:50:00,83.3,83.37,83.29,83.36,16374.0,81.1562,81.2244,81.1464,81.2146,16374.0
2024-04-22 11:55:00,83.38,83.41,83.37,83.41,3799.0,81.2341,81.2633,81.2244,81.2633,3799.0
2024-04-22 12:00:00,83.42,83.46,83.39,83.44,5240.0,81.2731,81.3121,81.2439,81.2926,5240.0
2024-04-22 12:05:00,83.45,83.48,83.43,83.45,4960.0,81.3023,81.3315,81.2828,81.3023,4960.0
2024-04-22 12:10:00,83.46,83.47,83.44,83.46,3950.0,81.3121,81.3218,81.2926,81.3121,3950.0
2024-04-22 12:15:00,83.48,83.53,83.45,83.45,7068.0,81.3315,81.3803,81.3023,81.3023,7068.0
2024-04-22 12:20:00,83.45,83.47,83.44,83.45,6487.0,81.3023,81.3218,81.2926,81.3023,6487.0
2024-04-22 12:25:00,83.44,83.5,83.43,83.49,6944.0,81.2926,81.351,81.2828,81.3413,6944.0
2024-04-22 12:30:00,83.5,83.51,83.43,83.46,5022.0,81.351,81.3608,81.2828,81.3121,5022.0
2024-04-22 12:35:00,83.48,83.53,83.48,83.52,5421.0,81.3315,81.3803,81.3315,81.3705,5421.0
2024-04-22 12:40:00,83.52,83.57,83.51,83.54,5471.0,81.3705,81.4192,81.3608,81.39,5471.0
2024-04-22 12:45:00,83.54,83.59,83.51,83.59,6502.0,81.39,81.4387,81.3608,81.4387,6502.0
2024-04-22 12:50:00,83.59,83.6,83.52,83.52,4890.0,81.4387,81.4484,81.3705,81.3705,4890.0
2024-04-22 12:55:00,83.5,83.53,83.47,83.53,7479.0,81.351,81.3803,81.3218,81.3803,7479.0
2024-04-22 13:00:00,83.53,83.53,83.49,83.51,4474.0,81.3803,81.3803,81.3413,81.3608,4474.0
2024-04-22 13:05:00,83.52,83.52,83.48,83.49,6142.0,81.3705,81.3705,81.3315,81.3413,6142.0
2024-04-22 13:10:00,83.49,83.56,83.49,83.55,5350.0,81.3413,81.4095,81.3413,81.3997,5350.0
2024-04-22 13:15:00,83.55,83.55,83.5,83.52,5935.0,81.3997,81.3997,81.351,81.3705,5935.0
2024-04-22 13:20:00,83.54,83.58,83.52,83.57,11386.0,81.39,81.429,81.3705,81.4192,11386.0
2024-04-22 13:25:00,83.58,83.67,83.56,83.66,8492.0,81.429,81.5166,81.4095,81.5069,8492.0
2024-04-22 13:30:00,83.64,83.7,83.62,83.69,7919.0,81.4874,81.5459,81.4679,81.5361,7919.0
2024-04-22 13:35:00,83.68,83.71,83.65,83.71,4534.0,81.5264,81.5556,81.4972,81.5556,4534.0
2024-04-22 13:40:00,83.7,83.77,83.7,83.77,3848.0,81.5459,81.6141,81.5459,81.6141,3848.0
2024-04-22 13:45:00,83.79,83.91,83.78,83.91,9125.0,81.6336,81.7505,81.6238,81.7505,9125.0
2024-04-22 13:50:00,83.91,84.07,83.91,84.03,10454.0,81.7505,81.9064,81.7505,81.8674,10454.0
2024-04-22 13:55:00,84.05,84.05,83.94,83.95,5893.0,81.8869,81.8869,81.7797,81.7894,5893.0
2024-04-22 14:00:00,83.98,84.05,83.98,84.03,5081.0,81.8187,81.8869,81.8187,81.8674,5081.0
2024-04-22 14:05:00,84.02,84.05,84.0,84.03,5907.0,81.8576,81.8869,81.8382,81.8674,5907.0
2024-04-22 14:10:00,84.02,84.02,83.95,83.98,3123.0,81.8576,81.8576,81.7894,81.8187,3123.0
2024-04-22 14:15:00,83.99,84.04,83.98,83.98,8375.0,81.8284,81.8771,81.8187,81.8187,8375.0
2024-04-22 14:20:00,83.98,84.07,83.98,84.06,4242.0,81.8187,81.9064,81.8187,81.8966,4242.0
2024-04-22 14:25:00,84.06,84.06,83.98,83.99,7525.0,81.8966,81.8966,81.8187,81.8284,7525.0
2024-04-22 14:30:00,83.99,84.0,83.92,83.92,5265.0,81.8284,81.8382,81.7602,81.7602,5265.0
2024-04-22 14:35:00,83.92,83.96,83.89,83.9,5519.0,81.7602,81.7992,81.731,81.7407,5519.0
2024-04-22 14:40:00,83.93,83.93,83.84,83.86,4959.0,81.77,81.77,81.6823,81.7018,4959.0
2024-04-22 14:45:00,83.86,83.98,83.84,83.95,13120.0,81.7018,81.8187,81.6823,81.7894,13120.0
2024-04-22 14:50:00,83.95,83.97,83.85,83.86,9454.0,81.7894,81.8089,81.692,81.7018,9454.0
2024-04-22 14:55:00,83.87,83.91,83.82,83.89,11083.0,81.7115,81.7505,81.6628,81.731,11083.0
2024-04-22 15:00:00,83.87,83.92,83.83,83.83,5800.0,81.7115,81.7602,81.6725,81.6725,5800.0
2024-04-22 15:05:00,83.81,83.9,83.78,83.86,10335.0,81.653,81.7407,81.6238,81.7018,10335.0
2024-04-22 15:10:00,83.85,83.92,83.83,83.92,4991.0,81.692,81.7602,81.6725,81.7602,4991.0
2024-04-22 15:15:00,83.92,83.92,83.85,83.85,8979.0,81.7602,81.7602,81.692,81.692,8979.0
2024-04-22 15:20:00,83.85,83.88,83.8,83.8,13076.0,81.692,81.7212,81.6433,81.6433,13076.0
2024-04-22 15:25:00,83.81,83.89,83.79,83.88,6159.0,81.653,81.731,81.6336,81.7212,6159.0
2024-04-22 15:30:00,83.86,83.86,83.69,83.69,9087.0,81.7018,81.7018,81.5361,81.5361,9087.0
2024-04-22 15:35:00,83.68,83.76,83.63,83.75,10987.0,81.5264,81.6043,81.4777,81.5946,10987.0
2024-04-22 15:40:00,83.75,83.75,83.63,83.67,15518.0,81.5946,81.5946,81.4777,81.5166,15518.0
2024-04-22 15:45:00,83.66,83.7,83.56,83.69,28426.0,81.5069,81.5459,81.4095,81.5361,28426.0
2024-04-22 15:50:00,83.69,83.69,83.47,83.54,48309.0,81.5361,81.5361,81.3218,81.39,48309.0
2024-04-22 15:55:00,83.53,83.56,83.42,83.53,120680.0,81.3803,81.4095,81.2731,81.3803,120680.0
2024-04-23 09:30:00,83.98,84.09,83.55,84.09,31762.0,81.8187,81.9258,81.3997,81.9258,31762.0
2024-04-23 09:35:00,84.02,84.11,83.93,84.06,5987.0,81.8576,81.9453,81.77,81.8966,5987.0
2024-04-23 09:40:00,84.07,84.13,83.98,84.13,5408.0,81.9064,81.9648,81.8187,81.9648,5408.0
2024-04-23 09:45:00,84.13,84.16,83.97,84.12,7806.0,81.9648,81.994,81.8089,81.9551,7806.0
2024-04-23 09:50:00,84.16,84.16,83.93,83.95,3928.0,81.994,81.994,81.77,81.7894,3928.0
2024-04-23 09:55:00,83.95,84.07,83.89,83.97,14641.0,81.7894,81.9064,81.731,81.8089,14641.0
2024-04-23 10:00:00,84.0,84.0,83.78,83.84,8651.0,81.8382,81.8382,81.6238,81.6823,8651.0
2024-04-23 10:05:00,83.82,83.85,83.72,83.72,8230.0,81.6628,81.692,81.5654,81.5654,8230.0
2024-04-23 10:10:00,83.72,83.91,83.72,83.91,5711.0,81.5654,81.7505,81.5654,81.7505,5711.0
2024-04-23 10:15:00,83.88,83.89,83.8,83.88,8507.0,81.7212,81.731,81.6433,81.7212,8507.0
2024-04-23 10:20:00,83.89,83.9,83.73,83.85,5424.0,81.731,81.7407,81.5751,81.692,5424.0
2024-04-23 10:25:00,83.84,84.03,83.84,84.03,6147.0,81.6823,81.8674,81.6823,81.8674,6147.0
2024-04-23 10:30:00,84.02,84.04,83.91,83.91,8783.0,81.8576,81.8771,81.7505,81.7505,8783.0
2024-04-23 10:35:00,83.91,83.91,83.81,83.86,9209.0,81.7505,81.7505,81.653,81.7018,9209.0
2024-04-23 10:40:00,83.85,83.91,83.84,83.87,8354.0,81.692,81.7505,81.6823,81.7115,8354.0
2024-04-23 10:45:00,83.87,83.96,83.82,83.96,9094.0,81.7115,81.7992,81.6628,81.7992,9094.0
2024-04-23 10:50:00,83.96,83.99,83.93,83.93,8618.0,81.7992,81.8284,81.77,81.77,8618.0
2024-04-23 10:55:00,83.91,84.0,83.91,83.98,18089.0,81.7505,81.8382,81.7505,81.8187,18089.0
2024-04-23 11:00:00,83.98,83.98,83.86,83.92,13090.0,81.8187,81.8187,81.7018,81.7602,13090.0
2024-04-23 11:05:00,83.91,83.91,83.8,83.8,8885.0,81.7505,81.7505,81.6433,81.6433,8885.0
2024-04-23 11:10:00,83.81,83.83,83.7,83.71,14921.0,81.653,81.6725,81.5459,81.5556,14921.0
2024-04-23 11:15:00,83.69,83.78,83.68,83.7,10367.0,81.5361,81.6238,81.5264,81.5459,10367.0
2024-04-23 11:20:00,83.69,83.79,83.68,83.77,6883.0,81.5361,81.6336,81.5264,81.6141,6883.0
2024-04-23 11:25:00,83.76,83.86,83.74,83.8,14175.0,81.6043,81.7018,81.5848,81.6433,14175.0
2024-04-23 11:30:00,83.79,83.81,83.69,83.72,11581.0,81.6336,81.653,81.5361,81.5654,11581.0
2024-04-23 11:35:00,83.74,83.81,83.74,83.81,6232.0,81.5848,81.653,81.5848,81.653,6232.0
2024-04-23 11:40:00,83.8,83.81,83.67,83.73,11119.0,81.6433,81.653,81.5166,81.5751,11119.0
2024-04-23 11:45:00,83.73,83.81,83.73,83.81,6537.0,81.5751,81.653,81.5751,81.653,6537.0
2024-04-23 11:50:00,83.82,83.87,83.82,83.85,8719.0,81.6628,81.7115,81.6628,81.692,8719.0
2024-04-23 11:55:00,83.84,83.85,83.77,83.82,9520.0,81.6823,81.692,81.6141,81.6628,9520.0
2024-04-23 12:00:00,83.83,83.83,83.73,83.78,5902.0,81.6725,81.6725,81.5751,81.6238,5902.0
2024-04-23 12:05:00,83.78,83.83,83.76,83.81,7830.0,81.6238,81.6725,81.6043,81.653,7830.0
2024-04-23 12:10:00,83.81,83.87,83.78,83.86,5675.0,81.653,81.7115,81.6238,81.7018,5675.0
2024-04-23 12:15:00,83.86,83.89,83.85,83.85,8940.0,81.7018,81.731,81.692,81.692,8940.0
2024-04-23 12:20:00,83.84,83.86,83.8,83.86,5502.0,81.6823,81.7018,81.6433,81.7018,5502.0
2024-04-23 12:25:00,83.86,83.87,83.82,83.87,6887.0,81.7018,81.7115,81.6628,81.7115,6887.0
2024-04-23 12:30:00,83.86,83.9,83.83,83.89,7062.0,81.7018,81.7407,81.6725,81.731,7062.0
2024-04-23 12:35:00,83.89,83.91,83.82,83.85,22023.0,81.731,81.7505,81.6628,81.692,22023.0
2024-04-23 12:40:00,83.84,83.85,83.72,83.74,9194.0,81.6823,81.692,81.5654,81.5848,9194.0
2024-04-23 12:45:00,83.73,83.8,83.73,83.8,7591.0,81.5751,81.6433,81.5751,81.6433,7591.0
2024-04-23 12:50:00,83.79,83.85,83.79,83.8,6711.0,81.6336,81.692,81.6336,81.6433,6711.0
2024-04-23 12:55:00,83.79,83.85,83.77,83.83,6083.0,81.6336,81.692,81.6141,81.6725,6083.0
2024-04-23 13:00:00,83.84,83.93,83.82,83.92,9379.0,81.6823,81.77,81.6628,81.7602,9379.0
2024-04-23 13:05:00,83.92,83.98,83.89,83.9,9191.0,81.7602,81.8187,81.731,81.7407,9191.0
2024-04-23 13:10:00,83.89,83.94,83.85,83.87,9647.0,81.731,81.7797,81.692,81.7115,9647.0
2024-04-23 13:15:00,83.87,83.9,83.85,83.88,7930.0,81.7115,81.7407,81.692,81.7212,7930.0
2024-04-23 13:20:00,83.87,83.91,83.86,83.9,4050.0,81.7115,81.7505,81.7018,81.7407,4050.0
2024-04-23 13:25:00,83.9,83.99,83.89,83.98,6597.0,81.7407,81.8284,81.731,81.8187,6597.0
2024-04-23 13:30:00,83.98,83.99,83.96,83.97,7361.0,81.8187,81.8284,81.7992,81.8089,7361.0
2024-04-23 13:35:00,83.98,83.98,83.88,83.91,10852.0,81.8187,81.8187,81.7212,81.7505,10852.0
2024-04-23 13:40:00,83.95,83.97,83.94,83.95,6721.0,81.7894,81.8089,81.7797,81.7894,6721.0
2024-04-23 13:45:00,83.95,83.97,83.92,83.94,5762.0,81.7894,81.8089,81.7602,81.7797,5762.0
2024-04-23 13:50:00,83.92,83.92,83.82,83.84,9634.0,81.7602,81.7602,81.6628,81.6823,9634.0
2024-04-23 13:55:00,83.86,83.88,83.84,83.86,9579.0,81.7018,81.7212,81.6823,81.7018,9579.0
2024-04-23 14:00:00,83.86,83.87,83.8,83.81,5506.0,81.7018,81.7115,81.6433,81.653,5506.0
2024-04-23 14:05:00,83.81,83.81,83.74,83.74,6242.0,81.653,81.653,81.5848,81.5848,6242.0
2024-04-23 14:10:00,83.75,83.78,83.7,83.72,8805.0,81.5946,81.6238,81.5459,81.5654,8805.0
2024-04-23 14:15:00,83.72,83.77,83.72,83.74,6308.0,81.5654,81.6141,81.5654,81.5848,6308.0
2024-04-23 14:20:00,83.76,83.79,83.71,83.72,4826.0,81.6043,81.6336,81.5556,81.5654,4826.0
2024-04-23 14:25:00,83.71,83.71,83.66,83.68,7572.0,81.5556,81.5556,81.5069,81.5264,7572.0
2024-04-23 14:30:00,83.67,83.67,83.6,83.62,7041.0,81.5166,81.5166,81.4484,81.4679,7041.0
2024-04-23 14:35:00,83.62,83.63,83.59,83.61,12141.0,81.4679,81.4777,81.4387,81.4582,12141.0
2024-04-23 14:40:00,83.62,83.66,83.62,83.65,4574.0,81.4679,81.5069,81.4679,81.4972,4574.0
2024-04-23 14:45:00,83.64,83.64,83.55,83.59,8456.0,81.4874,81.4874,81.3997,81.4387,8456.0
2024-04-23 14:50:00,83.59,83.6,83.51,83.54,11554.0,81.4387,81.4484,81.3608,81.39,11554.0
2024-04-23 14:55:00,83.55,83.61,83.55,83.61,7624.0,81.3997,81.4582,81.3997,81.4582,7624.0
2024-04-23 15:00:00,83.61,83.61,83.51,83.53,11350.0,81.4582,81.4582,81.3608,81.3803,11350.0
2024-04-23 15:05:00,83.54,83.61,83.53,83.6,6129.0,81.39,81.4582,81.3803,81.4484,6129.0
2024-04-23 15:10:00,83.61,83.64,83.56,83.61,11476.0,81.4582,81.4874,81.4095,81.4582,11476.0
2024-04-23 15:15:00,83.61,83.63,83.59,83.61,9084.0,81.4582,81.4777,81.4387,81.4582,9084.0
2024-04-23 15:20:00,83.61,83.61,83.57,83.58,8739.0,81.4582,81.4582,81.4192,81.429,8739.0
2024-04-23 15:25:00,83.57,83.6,83.52,83.59,10759.0,81.4192,81.4484,81.3705,81.4387,10759.0
2024-04-23 15:30:00,83.59,83.6,83.54,83.6,14247.0,81.4387,81.4484,81.39,81.4484,14247.0
2024-04-23 15:35:00,83.61,83.72,83.58,83.67,14464.0,81.4582,81.5654,81.429,81.5166,14464.0
2024-04-23 15:40:00,83.67,83.72,83.65,83.72,19024.0,81.5166,81.5654,81.4972,81.5654,19024.0
2024-04-23 15:45:00,83.71,83.72,83.64,83.72,21563.0,81.5556,81.5654,81.4874,81.5654,21563.0
2024-04-23 15:50:00,83.73,83.83,83.69,83.77,42562.0,81.5751,81.6725,81.5361,81.6141,42562.0
2024-04-23 15:55:00,83.76,83.77,83.62,83.75,144282.0,81.6043,81.6141,81.4679,81.5946,144282.0
2024-04-24 09:30:00,83.48,83.78,83.26,83.72,41923.0,81.3315,81.6238,81.1172,81.5654,41923.0
2024-04-24 09:35:00,83.77,83.79,83.51,83.59,8349.0,81.6141,81.6336,81.3608,81.4387,8349.0
2024-04-24 09:40:00,83.62,83.69,83.55,83.58,6618.0,81.4679,81.5361,81.3997,81.429,6618.0
2024-04-24 09:45:00,83.61,83.76,83.55,83.74,8733.0,81.4582,81.6043,81.3997,81.5848,8733.0
2024-04-24 09:50:00,83.75,83.86,83.68,83.81,9996.0,81.5946,81.7018,81.5264,81.653,9996.0
2024-04-24 09:55:00,83.81,83.9,83.71,83.89,11073.0,81.653,81.7407,81.5556,81.731,11073.0
2024-04-24 10:00:00,83.9,83.92,83.78,83.91,15730.0,81.7407,81.7602,81.6238,81.7505,15730.0
2024-04-24 10:05:00,83.9,83.92,83.78,83.9,6736.0,81.7407,81.7602,81.6238,81.7407,6736.0
2024-04-24 10:10:00,83.91,83.99,83.86,83.87,10593.0,81.7505,81.8284,81.7018,81.7115,10593.0
2024-04-24 10:15:00,83.85,83.86,83.77,83.83,9573.0,81.692,81.7018,81.6141,81.6725,9573.0
2024-04-24 10:20:00,83.84,83.97,83.84,83.94,8810.0,81.6823,81.8089,81.6823,81.7797,8810.0
2024-04-24 10:25:00,83.98,83.98,83.91,83.95,7567.0,81.8187,81.8187,81.7505,81.7894,7567.0
2024-04-24 10:30:00,83.96,84.0,83.93,83.94,6818.0,81.7992,81.8382,81.77,81.7797,6818.0
2024-04-24 10:35:00,83.94,83.94,83.87,83.94,11652.0,81.7797,81.7797,81.7115,81.7797,11652.0
2024-04-24 10:40:00,83.94,83.97,83.85,83.87,7172.0,81.7797,81.8089,81.692,81.7115,7172.0
2024-04-24 10:45:00,83.87,83.88,83.81,83.87,7029.0,81.7115,81.7212,81.653,81.7115,7029.0
2024-04-24 10:50:00,83.87,83.9,83.79,83.82,18121.0,81.7115,81.7407,81.6336,81.6628,18121.0
2024-04-24 10:55:00,83.81,83.88,83.79,83.88,19774.0,81.653,81.7212,81.6336,81.7212,19774.0
2024-04-24 11:00:00,83.87,83.96,83.85,83.95,6515.0,81.7115,81.7992,81.692,81.7894,6515.0
2024-04-24 11:05:00,83.97,83.97,83.9,83.93,13572.0,81.8089,81.8089,81.7407,81.77,13572.0
2024-04-24 11:10:00,83.94,83.95,83.87,83.91,6441.0,81.7797,81.7894,81.7115,81.7505,6441.0
2024-04-24 11:15:00,83.89,83.93,83.88,83.93,7071.0,81.731,81.77,81.7212,81.77,7071.0
2024-04-24 11:20:00,83.94,83.96,83.86,83.87,6565.0,81.7797,81.7992,81.7018,81.7115,6565.0
2024-04-24 11:25:00,83.88,83.94,83.85,83.94,10665.0,81.7212,81.7797,81.692,81.7797,10665.0
2024-04-24 11:30:00,83.93,84.0,83.9,84.0,8162.0,81.77,81.8382,81.7407,81.8382,8162.0
2024-04-24 11:35:00,83.99,84.01,83.97,84.0,9494.0,81.8284,81.8479,81.8089,81.8382,9494.0
2024-04-24 11:40:00,83.99,84.07,83.99,84.0,12741.0,81.8284,81.9064,81.8284,81.8382,12741.0
2024-04-24 11:45:00,83.99,84.0,83.93,83.96,10163.0,81.8284,81.8382,81.77,81.7992,10163.0
2024-04-24 11:50:00,83.98,84.14,83.93,84.14,10245.0,81.8187,81.9746,81.77,81.9746,10245.0
2024-04-24 11:55:00,84.14,84.15,84.08,84.08,7892.0,81.9746,81.9843,81.9161,81.9161,7892.0
2024-04-24 12:00:00,84.08,84.12,84.05,84.11,9482.0,81.9161,81.9551,81.8869,81.9453,9482.0
2024-04-24 12:05:00,84.1,84.1,84.03,84.06,6639.0,81.9356,81.9356,81.8674,81.8966,6639.0
2024-04-24 12:10:00,84.07,84.1,84.05,84.1,9648.0,81.9064,81.9356,81.8869,81.9356,9648.0
2024-04-24 12:15:00,84.1,84.17,84.1,84.17,10561.0,81.9356,82.0038,81.9356,82.0038,10561.0
2024-04-24 12:20:00,84.17,84.24,84.17,84.17,6371.0,82.0038,82.072,82.0038,82.0038,6371.0
2024-04-24 12:25:00,84.17,84.23,84.16,84.2,6648.0,82.0038,82.0622,81.994,82.033,6648.0
2024-04-24 12:30:00,84.18,84.18,84.09,84.09,4031.0,82.0135,82.0135,81.9258,81.9258,4031.0
2024-04-24 12:35:00,84.09,84.11,84.08,84.1,5615.0,81.9258,81.9453,81.9161,81.9356,5615.0
2024-04-24 12:40:00,84.1,84.11,84.06,84.11,5656.0,81.9356,81.9453,81.8966,81.9453,5656.0
2024-04-24 12:45:00,84.12,84.12,84.03,84.07,7455.0,81.9551,81.9551,81.8674,81.9064,7455.0
2024-04-24 12:50:00,84.07,84.11,84.05,84.11,7194.0,81.9064,81.9453,81.8869,81.9453,7194.0
2024-04-24 12:55:00,84.12,84.18,84.1,84.16,8329.0,81.9551,82.0135,81.9356,81.994,8329.0
2024-04-24 13:00:00,84.16,84.16,84.1,84.14,11639.0,81.994,81.994,81.9356,81.9746,11639.0
2024-04-24 13:05:00,84.14,84.22,84.13,84.19,6061.0,81.9746,82.0525,81.9648,82.0233,6061.0
2024-04-24 13:10:00,84.2,84.22,84.16,84.17,5107.0,82.033,82.0525,81.994,82.0038,5107.0
2024-04-24 13:15:00,84.17,84.18,84.13,84.13,3408.0,82.0038,82.0135,81.9648,81.9648,3408.0
2024-04-24 13:20:00,84.11,84.11,84.04,84.06,4543.0,81.9453,81.9453,81.8771,81.8966,4543.0
2024-04-24 13:25:00,84.06,84.12,84.05,84.12,4692.0,81.8966,81.9551,81.8869,81.9551,4692.0
2024-04-24 13:30:00,84.13,84.16,84.11,84.13,6739.0,81.9648,81.994,81.9453,81.9648,6739.0
2024-04-24 13:35:00,84.13,84.16,84.11,84.15,6743.0,81.9648,81.994,81.9453,81.9843,6743.0
2024-04-24 13:40:00,84.15,84.19,84.15,84.17,4140.0,81.9843,82.0233,81.9843,82.0038,4140.0
2024-04-24 13:45:00,84.19,84.24,84.18,84.22,6467.0,82.0233,82.072,82.0135,82.0525,6467.0
2024-04-24 13:50:00,84.21,84.23,84.17,84.17,6547.0,82.0427,82.0622,82.0038,82.0038,6547.0
2024-04-24 13:55:00,84.18,84.25,84.18,84.25,5591.0,82.0135,82.0817,82.0135,82.0817,5591.0
2024-04-24 14:00:00,84.24,84.3,84.2,84.3,8617.0,82.072,82.1304,82.033,82.1304,8617.0
2024-04-24 14:05:00,84.29,84.29,84.13,84.2,6803.0,82.1207,82.1207,81.9648,82.033,6803.0
2024-04-24 14:10:00,84.19,84.22,84.12,84.12,5275.0,82.0233,82.0525,81.9551,81.9551,5275.0
2024-04-24 14:15:00,84.11,84.12,84.05,84.09,8115.0,81.9453,81.9551,81.8869,81.9258,8115.0
2024-04-24 14:20:00,84.09,84.19,84.09,84.19,5826.0,81.9258,82.0233,81.9258,82.0233,5826.0
2024-04-24 14:25:00,84.19,84.2,84.15,84.17,8493.0,82.0233,82.033,81.9843,82.0038,8493.0
2024-04-24 14:30:00,84.17,84.19,84.11,84.13,9270.0,82.0038,82.0233,81.9453,81.9648,9270.0
2024-04-24 14:35:00,84.14,84.22,84.14,84.21,5389.0,81.9746,82.0525,81.9746,82.0427,5389.0
2024-04-24 14:40:00,84.22,84.27,84.22,84.24,6423.0,82.0525,82.1012,82.0525,82.072,6423.0
2024-04-24 14:45:00,84.23,84.27,84.22,84.25,6774.0,82.0622,82.1012,82.0525,82.0817,6774.0
2024-04-24 14:50:00,84.25,84.25,84.19,84.21,5875.0,82.0817,82.0817,82.0233,82.0427,5875.0
2024-04-24 14:55:00,84.22,84.23,84.16,84.16,5158.0,82.0525,82.0622,81.994,81.994,5158.0
2024-04-24 15:00:00,84.16,84.16,84.09,84.09,8136.0,81.994,81.994,81.9258,81.9258,8136.0
2024-04-24 15:05:00,84.1,84.2,84.09,84.2,6312.0,81.9356,82.033,81.9258,82.033,6312.0
2024-04-24 15:10:00,84.19,84.22,84.18,84.21,10124.0,82.0233,82.0525,82.0135,82.0427,10124.0
2024-04-24 15:15:00,84.2,84.23,84.19,84.22,12952.0,82.033,82.0622,82.0233,82.0525,12952.0
2024-04-24 15:20:00,84.22,84.28,84.19,84.28,13991.0,82.0525,82.1109,82.0233,82.1109,13991.0
2024-04-24 15:25:00,84.28,84.28,84.2,84.21,9356.0,82.1109,82.1109,82.033,82.0427,9356.0
2024-04-24 15:30:00,84.2,84.22,84.15,84.22,14308.0,82.033,82.0525,81.9843,82.0525,14308.0
2024-04-24 15:35:00,84.22,84.24,84.17,84.17,13426.0,82.0525,82.072,82.0038,82.0038,13426.0
2024-04-24 15:40:00,84.17,84.29,84.15,84.25,31104.0,82.0038,82.1207,81.9843,82.0817,31104.0
2024-04-24 15:45:00,84.26,84.27,84.15,84.15,22199.0,82.0915,82.1012,81.9843,81.9843,22199.0
2024-04-24 15:50:00,84.16,84.45,84.14,84.45,45886.0,81.994,82.2766,81.9746,82.2766,45886.0
2024-04-24 15:55:00,84.45,84.46,84.15,84.27,214658.0,82.2766,82.2863,81.9843,82.1012,214658.0
2024-04-25 09:30:00,84.09,84.34,84.01,84.01,29933.0,81.9258,82.1694,81.8479,81.8479,29933.0
2024-04-25 09:35:00,84.0,84.27,84.0,84.14,4550.0,81.8382,82.1012,81.8382,81.9746,4550.0
2024-04-25 09:40:00,84.15,84.15,83.85,84.02,8945.0,81.9843,81.9843,81.692,81.8576,8945.0
2024-04-25 09:45:00,83.99,84.07,83.79,83.79,5579.0,81.8284,81.9064,81.6336,81.6336,5579.0
2024-04-25 09:50:00,83.82,83.82,83.43,83.45,4599.0,81.6628,81.6628,81.2828,81.3023,4599.0
2024-04-25 09:55:00,83.44,83.57,83.41,83.45,6003.0,81.2926,81.4192,81.2633,81.3023,6003.0
2024-04-25 10:00:00,83.44,83.49,83.3,83.46,19873.0,81.2926,81.3413,81.1562,81.3121,19873.0
2024-04-25 10:05:00,83.48,83.6,83.48,83.59,4098.0,81.3315,81.4484,81.3315,81.4387,4098.0
2024-04-25 10:10:00,83.57,83.6,83.52,83.53,7050.0,81.4192,81.4484,81.3705,81.3803,7050.0
2024-04-25 10:15:00,83.52,83.56,83.48,83.53,5015.0,81.3705,81.4095,81.3315,81.3803,5015.0
2024-04-25 10:20:00,83.53,83.55,83.48,83.49,7426.0,81.3803,81.3997,81.3315,81.3413,7426.0
2024-04-25 10:25:00,83.49,83.49,83.38,83.45,9978.0,81.3413,81.3413,81.2341,81.3023,9978.0
2024-04-25 10:30:00,83.46,83.49,83.38,83.45,7710.0,81.3121,81.3413,81.2341,81.3023,7710.0
2024-04-25 10:35:00,83.46,83.47,83.34,83.37,6622.0,81.3121,81.3218,81.1951,81.2244,6622.0
2024-04-25 10:40:00,83.35,83.36,83.3,83.34,4697.0,81.2049,81.2146,81.1562,81.1951,4697.0
2024-04-25 10:45:00,83.33,83.39,83.31,83.39,6462.0,81.1854,81.2439,81.1659,81.2439,6462.0
2024-04-25 10:50:00,83.4,83.43,83.35,83.36,4798.0,81.2536,81.2828,81.2049,81.2146,4798.0
2024-04-25 10:55:00,83.34,83.36,83.26,83.3,7442.0,81.1951,81.2146,81.1172,81.1562,7442.0
2024-04-25 11:00:00,83.3,83.34,83.22,83.31,5293.0,81.1562,81.1951,81.0782,81.1659,5293.0
2024-04-25 11:05:00,83.31,83.33,83.27,83.33,5008.0,81.1659,81.1854,81.1269,81.1854,5008.0
2024-04-25 11:10:00,83.32,83.33,83.26,83.32,5903.0,81.1757,81.1854,81.1172,81.1757,5903.0
2024-04-25 11:15:00,83.31,83.47,83.31,83.46,11230.0,81.1659,81.3218,81.1659,81.3121,11230.0
2024-04-25 11:20:00,83.45,83.47,83.35,83.41,7057.0,81.3023,81.3218,81.2049,81.2633,7057.0
2024-04-25 11:25:00,83.4,83.45,83.34,83.39,60273.0,81.2536,81.3023,81.1951,81.2439,60273.0
2024-04-25 11:30:00,83.4,83.51,83.39,83.51,12121.0,81.2536,81.3608,81.2439,81.3608,12121.0
2024-04-25 11:35:00,83.52,83.54,83.42,83.46,7702.0,81.3705,81.39,81.2731,81.3121,7702.0
2024-04-25 11:40:00,83.47,83.48,83.43,83.46,6680.0,81.3218,81.3315,81.2828,81.3121,6680.0
2024-04-25 11:45:00,83.45,83.48,83.4,83.46,8391.0,81.3023,81.3315,81.2536,81.3121,8391.0
2024-04-25 11:50:00,83.45,83.47,83.37,83.37,13708.0,81.3023,81.3218,81.2244,81.2244,13708.0
2024-04-25 11:55:00,83.38,83.41,83.32,83.41,8118.0,81.2341,81.2633,81.1757,81.2633,8118.0
2024-04-25 12:00:00,83.4,83.43,83.35,83.41,5852.0,81.2536,81.2828,81.2049,81.2633,5852.0
2024-04-25 12:05:00,83.43,83.47,83.42,83.47,6431.0,81.2828,81.3218,81.2731,81.3218,6431.0
2024-04-25 12:10:00,83.48,83.48,83.41,83.41,3331.0,81.3315,81.3315,81.2633,81.2633,3331.0
2024-04-25 12:15:00,83.41,83.49,83.38,83.39,10266.0,81.2633,81.3413,81.2341,81.2439,10266.0
2024-04-25 12:20:00,83.39,83.63,83.39,83.6,11571.0,81.2439,81.4777,81.2439,81.4484,11571.0
2024-04-25 12:25:00,83.61,83.63,83.56,83.63,6642.0,81.4582,81.4777,81.4095,81.4777,6642.0
2024-04-25 12:30:00,83.61,83.61,83.54,83.56,6240.0,81.4582,81.4582,81.39,81.4095,6240.0
2024-04-25 12:35:00,83.58,83.62,83.55,83.55,6958.0,81.429,81.4679,81.3997,81.3997,6958.0
2024-04-25 12:40:00,83.55,83.57,83.48,83.56,10641.0,81.3997,81.4192,81.3315,81.4095,10641.0
2024-04-25 12:45:00,83.56,83.57,83.47,83.47,9064.0,81.4095,81.4192,81.3218,81.3218,9064.0
2024-04-25 12:50:00,83.46,83.53,83.45,83.53,6947.0,81.3121,81.3803,81.3023,81.3803,6947.0
2024-04-25 12:55:00,83.54,83.56,83.48,83.55,9636.0,81.39,81.4095,81.3315,81.3997,9636.0
2024-04-25 13:00:00,83.53,83.58,83.49,83.58,7181.0,81.3803,81.429,81.3413,81.429,7181.0
2024-04-25 13:05:00,83.57,83.58,83.52,83.54,5099.0,81.4192,81.429,81.3705,81.39,5099.0
2024-04-25 13:10:00,83.54,83.54,83.47,83.51,6055.0,81.39,81.39,81.3218,81.3608,6055.0
2024-04-25 13:15:00,83.5,83.53,83.49,83.52,6418.0,81.351,81.3803,81.3413,81.3705,6418.0
2024-04-25 13:20:00,83.51,83.54,83.5,83.5,4921.0,81.3608,81.39,81.351,81.351,4921.0
2024-04-25 13:25:00,83.5,83.6,83.49,83.59,5873.0,81.351,81.4484,81.3413,81.4387,5873.0
2024-04-25 13:30:00,83.59,83.63,83.56,83.63,5206.0,81.4387,81.4777,81.4095,81.4777,5206.0
2024-04-25 13:35:00,83.65,83.76,83.65,83.76,9664.0,81.4972,81.6043,81.4972,81.6043,9664.0
2024-04-25 13:40:00,83.75,83.75,83.69,83.75,8307.0,81.5946,81.5946,81.5361,81.5946,8307.0
2024-04-25 13:45:00,83.75,83.77,83.72,83.73,7969.0,81.5946,81.6141,81.5654,81.5751,7969.0
2024-04-25 13:50:00,83.72,83.82,83.71,83.78,6617.0,81.5654,81.6628,81.5556,81.6238,6617.0
2024-04-25 13:55:00,83.78,83.78,83.72,83.75,5942.0,81.6238,81.6238,81.5654,81.5946,5942.0
2024-04-25 14:00:00,83.75,83.75,83.7,83.73,7947.0,81.5946,81.5946,81.5459,81.5751,7947.0
2024-04-25 14:05:00,83.73,83.77,83.7,83.7,6647.0,81.5751,81.6141,81.5459,81.5459,6647.0
2024-04-25 14:10:00,83.7,83.73,83.68,83.73,5551.0,81.5459,81.5751,81.5264,81.5751,5551.0
2024-04-25 14:15:00,83.73,83.75,83.72,83.74,7842.0,81.5751,81.5946,81.5654,81.5848,7842.0
2024-04-25 14:20:00,83.75,83.79,83.74,83.74,10381.0,81.5946,81.6336,81.5848,81.5848,10381.0
2024-04-25 14:25:00,83.74,83.75,83.6,83.6,6471.0,81.5848,81.5946,81.4484,81.4484,6471.0
2024-04-25 14:30:00,83.6,83.72,83.59,83.66,12420.0,81.4484,81.5654,81.4387,81.5069,12420.0
2024-04-25 14:35:00,83.67,83.7,83.65,83.7,5435.0,81.5166,81.5459,81.4972,81.5459,5435.0
2024-04-25 14:40:00,83.7,83.74,83.66,83.66,8196.0,81.5459,81.5848,81.5069,81.5069,8196.0
2024-04-25 14:45:00,83.67,83.69,83.65,83.66,8683.0,81.5166,81.5361,81.4972,81.5069,8683.0
2024-04-25 14:50:00,83.66,83.68,83.61,83.65,13324.0,81.5069,81.5264,81.4582,81.4972,13324.0
2024-04-25 14:55:00,83.65,83.81,83.65,83.8,9973.0,81.4972,81.653,81.4972,81.6433,9973.0
2024-04-25 15:00:00,83.8,83.91,83.79,83.89,12603.0,81.6433,81.7505,81.6336,81.731,12603.0
2024-04-25 15:05:00,83.89,83.91,83.84,83.89,9637.0,81.731,81.7505,81.6823,81.731,9637.0
2024-04-25 15:10:00,83.89,83.94,83.88,83.91,10645.0,81.731,81.7797,81.7212,81.7505,10645.0
2024-04-25 15:15:00,83.92,83.93,83.87,83.92,13237.0,81.7602,81.77,81.7115,81.7602,13237.0
2024-04-25 15:20:00,83.91,83.97,83.88,83.9,15604.0,81.7505,81.8089,81.7212,81.7407,15604.0
2024-04-25 15:25:00,83.9,83.93,83.84,83.86,12310.0,81.7407,81.77,81.6823,81.7018,12310.0
2024-04-25 15:30:00,83.86,83.88,83.81,83.81,13041.0,81.7018,81.7212,81.653,81.653,13041.0
2024-04-25 15:35:00,83.81,83.91,83.76,83.89,18599.0,81.653,81.7505,81.6043,81.731,18599.0
2024-04-25 15:40:00,83.89,83.91,83.72,83.81,25347.0,81.731,81.7505,81.5654,81.653,25347.0
2024-04-25 15:45:00,83.79,83.79,83.63,83.64,24063.0,81.6336,81.6336,81.4777,81.4874,24063.0
2024-04-25 15:50:00,83.64,83.85,83.62,83.82,57890.0,81.4874,81.692,81.4679,81.6628,57890.0
2024-04-25 15:55:00,83.82,83.86,83.65,83.73,156712.0,81.6628,81.7018,81.4972,81.5751,156712.0
2024-04-26 09:30:00,83.43,83.61,83.11,83.34,25933.0,81.2828,81.4582,80.9711,81.1951,25933.0
2024-04-26 09:35:00,83.34,83.37,83.25,83.27,7384.0,81.1951,81.2244,81.1075,81.1269,7384.0
2024-04-26 09:40:00,83.27,83.39,83.25,83.34,8386.0,81.1269,81.2439,81.1075,81.1951,8386.0
2024-04-26 09:45:00,83.32,83.58,83.32,83.55,17165.0,81.1757,81.429,81.1757,81.3997,17165.0
2024-04-26 09:50:00,83.55,83.77,83.51,83.71,11785.0,81.3997,81.6141,81.3608,81.5556,11785.0
2024-04-26 09:55:00,83.68,83.7,83.61,83.62,10729.0,81.5264,81.5459,81.4582,81.4679,10729.0
2024-04-26 10:00:00,83.59,83.72,83.48,83.68,20439.0,81.4387,81.5654,81.3315,81.5264,20439.0
2024-04-26 10:05:00,83.73,83.75,83.58,83.74,10652.0,81.5751,81.5946,81.429,81.5848,10652.0
2024-04-26 10:10:00,83.75,83.79,83.71,83.73,11348.0,81.5946,81.6336,81.5556,81.5751,11348.0
2024-04-26 10:15:00,83.72,83.74,83.59,83.59,15867.0,81.5654,81.5848,81.4387,81.4387,15867.0
2024-04-26 10:20:00,83.59,83.64,83.55,83.61,9984.0,81.4387,81.4874,81.3997,81.4582,9984.0
2024-04-26 10:25:00,83.59,83.59,83.49,83.53,12856.0,81.4387,81.4387,81.3413,81.3803,12856.0
2024-04-26 10:30:00,83.55,83.64,83.46,83.57,6730.0,81.3997,81.4874,81.3121,81.4192,6730.0
2024-04-26 10:35:00,83.54,83.54,83.48,83.49,9409.0,81.39,81.39,81.3315,81.3413,9409.0
2024-04-26 10:40:00,83.48,83.48,83.3,83.32,10670.0,81.3315,81.3315,81.1562,81.1757,10670.0
2024-04-26 10:45:00,83.33,83.48,83.32,83.48,11659.0,81.1854,81.3315,81.1757,81.3315,11659.0
2024-04-26 10:50:00,83.47,83.66,83.45,83.66,20225.0,81.3218,81.5069,81.3023,81.5069,20225.0
2024-04-26 10:55:00,83.64,83.67,83.57,83.65,7410.0,81.4874,81.5166,81.4192,81.4972,7410.0
2024-04-26 11:00:00,83.63,83.66,83.58,83.59,9676.0,81.4777,81.5069,81.429,81.4387,9676.0
2024-04-26 11:05:00,83.59,83.63,83.54,83.55,10055.0,81.4387,81.4777,81.39,81.3997,10055.0
2024-04-26 11:10:00,83.56,83.56,83.33,83.35,8998.0,81.4095,81.4095,81.1854,81.2049,8998.0
2024-04-26 11:15:00,83.37,83.37,83.24,83.26,12475.0,81.2244,81.2244,81.0977,81.1172,12475.0
2024-04-26 11:20:00,83.25,83.26,83.21,83.22,7494.0,81.1075,81.1172,81.0685,81.0782,7494.0
2024-04-26 11:25:00,83.23,83.35,83.2,83.34,13961.0,81.088,81.2049,81.0587,81.1951,13961.0
2024-04-26 11:30:00,83.35,83.39,83.3,83.33,10901.0,81.2049,81.2439,81.1562,81.1854,10901.0
2024-04-26 11:35:00,83.33,83.4,83.33,83.36,8761.0,81.1854,81.2536,81.1854,81.2146,8761.0
2024-04-26 11:40:00,83.34,83.47,83.3,83.46,9695.0,81.1951,81.3218,81.1562,81.3121,9695.0
2024-04-26 11:45:00,83.47,83.47,83.37,83.39,10855.0,81.3218,81.3218,81.2244,81.2439,10855.0
2024-04-26 11:50:00,83.39,83.48,83.38,83.47,14961.0,81.2439,81.3315,81.2341,81.3218,14961.0
2024-04-26 11:55:00,83.46,83.46,83.37,83.43,27250.0,81.3121,81.3121,81.2244,81.2828,27250.0
2024-04-26 12:00:00,83.44,83.48,83.39,83.47,9578.0,81.2926,81.3315,81.2439,81.3218,9578.0
2024-04-26 12:05:00,83.46,83.46,83.41,83.44,7547.0,81.3121,81.3121,81.2633,81.2926,7547.0
2024-04-26 12:10:00,83.46,83.57,83.46,83.57,6439.0,81.3121,81.4192,81.3121,81.4192,6439.0
2024-04-26 12:15:00,83.57,83.7,83.57,83.68,7845.0,81.4192,81.5459,81.4192,81.5264,7845.0
2024-04-26 12:20:00,83.67,83.74,83.66,83.71,7010.0,81.5166,81.5848,81.5069,81.5556,7010.0
2024-04-26 12:25:00,83.73,83.73,83.63,83.69,6750.0,81.5751,81.5751,81.4777,81.5361,6750.0
2024-04-26 12:30:00,83.72,83.72,83.66,83.7,4658.0,81.5654,81.5654,81.5069,81.5459,4658.0
2024-04-26 12:35:00,83.7,83.72,83.67,83.69,5760.0,81.5459,81.5654,81.5166,81.5361,5760.0
2024-04-26 12:40:00,83.7,83.76,83.68,83.75,11661.0,81.5459,81.6043,81.5264,81.5946,11661.0
2024-04-26 12:45:00,83.74,83.76,83.7,83.76,9982.0,81.5848,81.6043,81.5459,81.6043,9982.0
2024-04-26 12:50:00,83.75,83.78,83.72,83.77,9299.0,81.5946,81.6238,81.5654,81.6141,9299.0
2024-04-26 12:55:00,83.77,83.77,83.73,83.76,8760.0,81.6141,81.6141,81.5751,81.6043,8760.0
2024-04-26 13:00:00,83.76,83.77,83.7,83.72,6886.0,81.6043,81.6141,81.5459,81.5654,6886.0
2024-04-26 13:05:00,83.71,83.71,83.65,83.65,6925.0,81.5556,81.5556,81.4972,81.4972,6925.0
2024-04-26 13:10:00,83.66,83.69,83.64,83.65,6029.0,81.5069,81.5361,81.4874,81.4972,6029.0
2024-04-26 13:15:00,83.66,83.7,83.64,83.68,5829.0,81.5069,81.5459,81.4874,81.5264,5829.0
2024-04-26 13:20:00,83.69,83.73,83.67,83.7,11632.0,81.5361,81.5751,81.5166,81.5459,11632.0
2024-04-26 13:25:00,83.69,83.74,83.66,83.74,6602.0,81.5361,81.5848,81.5069,81.5848,6602.0
2024-04-26 13:30:00,83.74,83.75,83.69,83.72,9491.0,81.5848,81.5946,81.5361,81.5654,9491.0
2024-04-26 13:35:00,83.72,83.74,83.7,83.71,4537.0,81.5654,81.5848,81.5459,81.5556,4537.0
2024-04-26 13:40:00,83.7,83.7,83.57,83.61,8002.0,81.5459,81.5459,81.4192,81.4582,8002.0
2024-04-26 13:45:00,83.62,83.67,83.58,83.67,9466.0,81.4679,81.5166,81.429,81.5166,9466.0
2024-04-26 13:50:00,83.67,83.69,83.66,83.67,7206.0,81.5166,81.5361,81.5069,81.5166,7206.0
2024-04-26 13:55:00,83.66,83.68,83.63,83.67,5780.0,81.5069,81.5264,81.4777,81.5166,5780.0
2024-04-26 14:00:00,83.69,83.71,83.66,83.69,5413.0,81.5361,81.5556,81.5069,81.5361,5413.0
2024-04-26 14:05:00,83.7,83.75,83.68,83.71,6606.0,81.5459,81.5946,81.5264,81.5556,6606.0
2024-04-26 14:10:00,83.71,83.8,83.71,83.77,6827.0,81.5556,81.6433,81.5556,81.6141,6827.0
2024-04-26 14:15:00,83.77,83.78,83.74,83.74,5638.0,81.6141,81.6238,81.5848,81.5848,5638.0
2024-04-26 14:20:00,83.74,83.77,83.73,83.76,5938.0,81.5848,81.6141,81.5751,81.6043,5938.0
2024-04-26 14:25:00,83.75,83.75,83.72,83.74,4837.0,81.5946,81.5946,81.5654,81.5848,4837.0
2024-04-26 14:30:00,83.73,83.76,83.7,83.73,7491.0,81.5751,81.6043,81.5459,81.5751,7491.0
2024-04-26 14:35:00,83.73,83.76,83.7,83.74,10880.0,81.5751,81.6043,81.5459,81.5848,10880.0
2024-04-26 14:40:00,83.74,83.79,83.74,83.79,7765.0,81.5848,81.6336,81.5848,81.6336,7765.0
2024-04-26 14:45:00,83.8,83.84,83.8,83.82,6819.0,81.6433,81.6823,81.6433,81.6628,6819.0
2024-04-26 14:50:00,83.82,83.83,83.79,83.8,7601.0,81.6628,81.6725,81.6336,81.6433,7601.0
2024-04-26 14:55:00,83.8,83.83,83.77,83.83,7546.0,81.6433,81.6725,81.6141,81.6725,7546.0
2024-04-26 15:00:00,83.84,83.85,83.83,83.85,5974.0,81.6823,81.692,81.6725,81.692,5974.0
2024-04-26 15:05:00,83.86,83.86,83.78,83.8,8426.0,81.7018,81.7018,81.6238,81.6433,8426.0
2024-04-26 15:10:00,83.8,83.83,83.8,83.82,7093.0,81.6433,81.6725,81.6433,81.6628,7093.0
2024-04-26 15:15:00,83.82,83.82,83.76,83.82,8540.0,81.6628,81.6628,81.6043,81.6628,8540.0
2024-04-26 15:20:00,83.83,83.84,83.77,83.78,8648.0,81.6725,81.6823,81.6141,81.6238,8648.0
2024-04-26 15:25:00,83.78,83.85,83.77,83.84,10713.0,81.6238,81.692,81.6141,81.6823,10713.0
2024-04-26 15:30:00,83.84,83.84,83.7,83.73,14611.0,81.6823,81.6823,81.5459,81.5751,14611.0
2024-04-26 15:35:00,83.73,83.74,83.66,83.7,16815.0,81.5751,81.5848,81.5069,81.5459,16815.0
2024-04-26 15:40:00,83.69,83.7,83.6,83.6,23415.0,81.5361,81.5459,81.4484,81.4484,23415.0
2024-04-26 15:45:00,83.6,83.72,83.58,83.71,32250.0,81.4484,81.5654,81.429,81.5556,32250.0
2024-04-26 15:50:00,83.7,83.74,83.61,83.68,53447.0,81.5459,81.5848,81.4582,81.5264,53447.0
2024-04-26 15:55:00,83.68,83.7,83.58,83.59,144394.0,81.5264,81.5459,81.429,81.4387,144394.0
2024-04-29 09:30:00,83.85,84.26,83.16,84.25,19509.0,81.692,82.0915,81.0198,82.0817,19509.0
2024-04-29 09:35:00,84.22,84.45,84.16,84.38,5918.0,82.0525,82.2766,81.994,82.2084,5918.0
2024-04-29 09:40:00,84.38,84.47,84.25,84.3,5330.0,82.2084,82.2961,82.0817,82.1304,5330.0
2024-04-29 09:45:00,84.27,84.57,84.24,84.56,23477.0,82.1012,82.3935,82.072,82.3837,23477.0
2024-04-29 09:50:00,84.53,84.67,84.45,84.67,19563.0,82.3545,82.4909,82.2766,82.4909,19563.0
2024-04-29 09:55:00,84.68,84.73,84.5,84.57,16414.0,82.5007,82.5494,82.3253,82.3935,16414.0
2024-04-29 10:00:00,84.57,84.76,84.56,84.73,20248.0,82.3935,82.5786,82.3837,82.5494,20248.0
2024-04-29 10:05:00,84.72,84.72,84.63,84.67,10568.0,82.5396,82.5396,82.4519,82.4909,10568.0
2024-04-29 10:10:00,84.66,84.66,84.53,84.56,13248.0,82.4812,82.4812,82.3545,82.3837,13248.0
2024-04-29 10:15:00,84.58,84.62,84.56,84.58,9968.0,82.4032,82.4422,82.3837,82.4032,9968.0
2024-04-29 10:20:00,84.59,84.61,84.5,84.54,19386.0,82.413,82.4325,82.3253,82.3643,19386.0
2024-04-29 10:25:00,84.53,84.58,84.47,84.48,11846.0,82.3545,82.4032,82.2961,82.3058,11846.0
2024-04-29 10:30:00,84.48,84.55,84.41,84.54,9303.0,82.3058,82.374,82.2376,82.3643,9303.0
2024-04-29 10:35:00,84.55,84.57,84.49,84.56,10231.0,82.374,82.3935,82.3155,82.3837,10231.0
2024-04-29 10:40:00,84.59,84.63,84.49,84.51,9752.0,82.413,82.4519,82.3155,82.335,9752.0
2024-04-29 10:45:00,84.51,84.6,84.47,84.56,19023.0,82.335,82.4227,82.2961,82.3837,19023.0
2024-04-29 10:50:00,84.56,84.63,84.55,84.63,11306.0,82.3837,82.4519,82.374,82.4519,11306.0
2024-04-29 10:55:00,84.63,84.72,84.58,84.67,12407.0,82.4519,82.5396,82.4032,82.4909,12407.0
2024-04-29 11:00:00,84.67,84.68,84.59,84.67,12347.0,82.4909,82.5007,82.413,82.4909,12347.0
2024-04-29 11:05:00,84.67,84.69,84.55,84.57,10235.0,82.4909,82.5104,82.374,82.3935,10235.0
2024-04-29 11:10:00,84.56,84.7,84.55,84.68,11770.0,82.3837,82.5201,82.374,82.5007,11770.0
2024-04-29 11:15:00,84.67,84.76,84.65,84.72,9733.0,82.4909,82.5786,82.4714,82.5396,9733.0
2024-04-29 11:20:00,84.74,84.8,84.7,84.72,11120.0,82.5591,82.6176,82.5201,82.5396,11120.0
2024-04-29 11:25:00,84.72,84.72,84.63,84.64,7833.0,82.5396,82.5396,82.4519,82.4617,7833.0
2024-04-29 11:30:00,84.62,84.63,84.51,84.54,6731.0,82.4422,82.4519,82.335,82.3643,6731.0
2024-04-29 11:35:00,84.52,84.52,84.45,84.46,7301.0,82.3448,82.3448,82.2766,82.2863,7301.0
2024-04-29 11:40:00,84.47,84.47,84.43,84.44,4802.0,82.2961,82.2961,82.2571,82.2668,4802.0
2024-04-29 11:45:00,84.44,84.54,84.44,84.5,9069.0,82.2668,82.3643,82.2668,82.3253,9069.0
2024-04-29 11:50:00,84.51,84.52,84.48,84.49,5554.0,82.335,82.3448,82.3058,82.3155,5554.0
2024-04-29 11:55:00,84.5,84.63,84.48,84.61,7819.0,82.3253,82.4519,82.3058,82.4325,7819.0
2024-04-29 12:00:00,84.6,84.65,84.58,84.65,4356.0,82.4227,82.4714,82.4032,82.4714,4356.0
2024-04-29 12:05:00,84.66,84.66,84.56,84.57,6154.0,82.4812,82.4812,82.3837,82.3935,6154.0
2024-04-29 12:10:00,84.58,84.58,84.52,84.54,5138.0,82.4032,82.4032,82.3448,82.3643,5138.0
2024-04-29 12:15:00,84.54,84.55,84.52,84.52,5963.0,82.3643,82.374,82.3448,82.3448,5963.0
2024-04-29 12:20:00,84.52,84.61,84.51,84.59,5581.0,82.3448,82.4325,82.335,82.413,5581.0
2024-04-29 12:25:00,84.61,84.66,84.59,84.65,5386.0,82.4325,82.4812,82.413,82.4714,5386.0
2024-04-29 12:30:00,84.66,84.66,84.62,84.63,7648.0,82.4812,82.4812,82.4422,82.4519,7648.0
2024-04-29 12:35:00,84.65,84.67,84.63,84.64,4761.0,82.4714,82.4909,82.4519,82.4617,4761.0
2024-04-29 12:40:00,84.64,84.65,84.59,84.64,7461.0,82.4617,82.4714,82.413,82.4617,7461.0
2024-04-29 12:45:00,84.64,84.67,84.57,84.58,12690.0,82.4617,82.4909,82.3935,82.4032,12690.0
2024-04-29 12:50:00,84.57,84.58,84.51,84.52,5924.0,82.3935,82.4032,82.335,82.3448,5924.0
2024-04-29 12:55:00,84.53,84.55,84.51,84.55,4112.0,82.3545,82.374,82.335,82.374,4112.0
2024-04-29 13:00:00,84.54,84.58,84.54,84.55,7432.0,82.3643,82.4032,82.3643,82.374,7432.0
2024-04-29 13:05:00,84.56,84.56,84.49,84.49,5729.0,82.3837,82.3837,82.3155,82.3155,5729.0
2024-04-29 13:10:00,84.48,84.48,84.41,84.42,9242.0,82.3058,82.3058,82.2376,82.2473,9242.0
2024-04-29 13:15:00,84.43,84.46,84.39,84.45,13221.0,82.2571,82.2863,82.2181,82.2766,13221.0
2024-04-29 13:20:00,84.47,84.52,84.46,84.51,5391.0,82.2961,82.3448,82.2863,82.335,5391.0
2024-04-29 13:25:00,84.52,84.53,84.48,84.52,8300.0,82.3448,82.3545,82.3058,82.3448,8300.0
2024-04-29 13:30:00,84.54,84.6,84.51,84.59,9294.0,82.3643,82.4227,82.335,82.413,9294.0
2024-04-29 13:35:00,84.6,84.64,84.59,84.61,10838.0,82.4227,82.4617,82.413,82.4325,10838.0
2024-04-29 13:40:00,84.61,84.64,84.57,84.64,8648.0,82.4325,82.4617,82.3935,82.4617,8648.0
2024-04-29 13:45:00,84.63,84.64,84.61,84.63,7049.0,82.4519,82.4617,82.4325,82.4519,7049.0
2024-04-29 13:50:00,84.63,84.69,84.62,84.64,11758.0,82.4519,82.5104,82.4422,82.4617,11758.0
2024-04-29 13:55:00,84.63,84.7,84.61,84.67,6814.0,82.4519,82.5201,82.4325,82.4909,6814.0
2024-04-29 14:00:00,84.66,84.69,84.63,84.65,7277.0,82.4812,82.5104,82.4519,82.4714,7277.0
2024-04-29 14:05:00,84.65,84.65,84.6,84.62,7936.0,82.4714,82.4714,82.4227,82.4422,7936.0
2024-04-29 14:10:00,84.62,84.67,84.59,84.66,13498.0,82.4422,82.4909,82.413,82.4812,13498.0
2024-04-29 14:15:00,84.65,84.7,84.62,84.63,8119.0,82.4714,82.5201,82.4422,82.4519,8119.0
2024-04-29 14:20:00,84.64,84.65,84.6,84.61,4422.0,82.4617,82.4714,82.4227,82.4325,4422.0
2024-04-29 14:25:00,84.62,84.63,84.57,84.63,14237.0,82.4422,82.4519,82.3935,82.4519,14237.0
2024-04-29 14:30:00,84.62,84.62,84.47,84.5,9220.0,82.4422,82.4422,82.2961,82.3253,9220.0
2024-04-29 14:35:00,84.51,84.53,84.46,84.51,5979.0,82.335,82.3545,82.2863,82.335,5979.0
2024-04-29 14:40:00,84.51,84.52,84.48,84.52,6389.0,82.335,82.3448,82.3058,82.3448,6389.0
2024-04-29 14:45:00,84.52,84.55,84.48,84.54,6390.0,82.3448,82.374,82.3058,82.3643,6390.0
2024-04-29 14:50:00,84.54,84.54,84.45,84.46,10712.0,82.3643,82.3643,82.2766,82.2863,10712.0
2024-04-29 14:55:00,84.47,84.53,84.47,84.51,8136.0,82.2961,82.3545,82.2961,82.335,8136.0
2024-04-29 15:00:00,84.49,84.49,84.28,84.33,13798.0,82.3155,82.3155,82.1109,82.1597,13798.0
2024-04-29 15:05:00,84.32,84.34,84.23,84.31,9521.0,82.1499,82.1694,82.0622,82.1402,9521.0
2024-04-29 15:10:00,84.32,84.34,84.3,84.33,6882.0,82.1499,82.1694,82.1304,82.1597,6882.0
2024-04-29 15:15:00,84.34,84.38,84.32,84.37,11612.0,82.1694,82.2084,82.1499,82.1986,11612.0
2024-04-29 15:20:00,84.38,84.39,84.29,84.3,15254.0,82.2084,82.2181,82.1207,82.1304,15254.0
2024-04-29 15:25:00,84.29,84.33,84.27,84.29,11689.0,82.1207,82.1597,82.1012,82.1207,11689.0
2024-04-29 15:30:00,84.3,84.31,84.24,84.31,17170.0,82.1304,82.1402,82.072,82.1402,17170.0
2024-04-29 15:35:00,84.31,84.34,84.23,84.27,23205.0,82.1402,82.1694,82.0622,82.1012,23205.0
2024-04-29 15:40:00,84.27,84.36,84.24,84.33,27068.0,82.1012,82.1889,82.072,82.1597,27068.0
2024-04-29 15:45:00,84.33,84.36,84.24,84.3,38362.0,82.1597,82.1889,82.072,82.1304,38362.0
2024-04-29 15:50:00,84.3,84.53,84.3,84.51,49331.0,82.1304,82.3545,82.1304,82.335,49331.0
2024-04-29 15:55:00,84.52,84.56,84.4,84.54,196086.0,82.3448,82.3837,82.2279,82.3643,196086.0
2024-04-30 09:30:00,84.08,84.49,83.81,84.42,21924.0,81.9161,82.3155,81.653,82.2473,21924.0
2024-04-30 09:35:00,84.42,84.5,84.21,84.22,6031.0,82.2473,82.3253,82.0427,82.0525,6031.0
2024-04-30 09:40:00,84.19,84.3,84.07,84.25,8030.0,82.0233,82.1304,81.9064,82.0817,8030.0
2024-04-30 09:45:00,84.25,84.48,84.24,84.34,4190.0,82.0817,82.3058,82.072,82.1694,4190.0
2024-04-30 09:50:00,84.27,84.28,84.01,84.04,5861.0,82.1012,82.1109,81.8479,81.8771,5861.0
2024-04-30 09:55:00,83.99,84.06,83.97,84.05,3418.0,81.8284,81.8966,81.8089,81.8869,3418.0
2024-04-30 10:00:00,84.04,84.1,83.98,84.07,6431.0,81.8771,81.9356,81.8187,81.9064,6431.0
2024-04-30 10:05:00,84.07,84.17,84.05,84.06,7557.0,81.9064,82.0038,81.8869,81.8966,7557.0
2024-04-30 10:10:00,84.07,84.14,84.06,84.07,6048.0,81.9064,81.9746,81.8966,81.9064,6048.0
2024-04-30 10:15:00,84.08,84.11,84.01,84.07,6012.0,81.9161,81.9453,81.8479,81.9064,6012.0
2024-04-30 10:20:00,84.06,84.12,84.06,84.06,4211.0,81.8966,81.9551,81.8966,81.8966,4211.0
2024-04-30 10:25:00,84.06,84.09,84.02,84.05,5294.0,81.8966,81.9258,81.8576,81.8869,5294.0
2024-04-30 10:30:00,84.04,84.05,83.9,83.92,7176.0,81.8771,81.8869,81.7407,81.7602,7176.0
2024-04-30 10:35:00,83.93,84.11,83.89,84.1,6954.0,81.77,81.9453,81.731,81.9356,6954.0
2024-04-30 10:40:00,84.09,84.15,84.04,84.13,6514.0,81.9258,81.9843,81.8771,81.9648,6514.0
2024-04-30 10:45:00,84.14,84.22,84.14,84.17,5621.0,81.9746,82.0525,81.9746,82.0038,5621.0
2024-04-30 10:50:00,84.18,84.2,84.15,84.19,7229.0,82.0135,82.033,81.9843,82.0233,7229.0
2024-04-30 10:55:00,84.18,84.22,84.14,84.18,3171.0,82.0135,82.0525,81.9746,82.0135,3171.0
2024-04-30 11:00:00,84.19,84.22,84.02,84.08,6492.0,82.0233,82.0525,81.8576,81.9161,6492.0
2024-04-30 11:05:00,84.05,84.05,83.89,83.93,5921.0,81.8869,81.8869,81.731,81.77,5921.0
2024-04-30 11:10:00,83.92,83.92,83.78,83.8,4737.0,81.7602,81.7602,81.6238,81.6433,4737.0
2024-04-30 11:15:00,83.8,83.89,83.79,83.83,6276.0,81.6433,81.731,81.6336,81.6725,6276.0
2024-04-30 11:20:00,83.85,83.89,83.84,83.86,2299.0,81.692,81.731,81.6823,81.7018,2299.0
2024-04-30 11:25:00,83.87,83.96,83.87,83.92,6391.0,81.7115,81.7992,81.7115,81.7602,6391.0
2024-04-30 11:30:00,83.92,83.93,83.84,83.92,8513.0,81.7602,81.77,81.6823,81.7602,8513.0
2024-04-30 11:35:00,83.92,83.94,83.89,83.92,4637.0,81.7602,81.7797,81.731,81.7602,4637.0
2024-04-30 11:40:00,83.96,83.97,83.82,83.84,13418.0,81.7992,81.8089,81.6628,81.6823,13418.0
2024-04-30 11:45:00,83.84,83.85,83.81,83.83,8905.0,81.6823,81.692,81.653,81.6725,8905.0
2024-04-30 11:50:00,83.83,83.85,83.76,83.82,12854.0,81.6725,81.692,81.6043,81.6628,12854.0
2024-04-30 11:55:00,83.82,83.86,83.8,83.81,7013.0,81.6628,81.7018,81.6433,81.653,7013.0
2024-04-30 12:00:00,83.79,83.82,83.76,83.81,6165.0,81.6336,81.6628,81.6043,81.653,6165.0
2024-04-30 12:05:00,83.81,83.83,83.78,83.82,4876.0,81.653,81.6725,81.6238,81.6628,4876.0
2024-04-30 12:10:00,83.81,83.83,83.79,83.82,6583.0,81.653,81.6725,81.6336,81.6628,6583.0
2024-04-30 12:15:00,83.83,83.87,83.82,83.85,7403.0,81.6725,81.7115,81.6628,81.692,7403.0
2024-04-30 12:20:00,83.87,83.9,83.86,83.88,9337.0,81.7115,81.7407,81.7018,81.7212,9337.0
2024-04-30 12:25:00,83.89,83.93,83.79,83.79,7856.0,81.731,81.77,81.6336,81.6336,7856.0
2024-04-30 12:30:00,83.8,83.8,83.63,83.63,5836.0,81.6433,81.6433,81.4777,81.4777,5836.0
2024-04-30 12:35:00,83.64,83.74,83.63,83.71,6038.0,81.4874,81.5848,81.4777,81.5556,6038.0
2024-04-30 12:40:00,83.72,83.76,83.68,83.73,7583.0,81.5654,81.6043,81.5264,81.5751,7583.0
2024-04-30 12:45:00,83.73,83.76,83.7,83.73,7657.0,81.5751,81.6043,81.5459,81.5751,7657.0
2024-04-30 12:50:00,83.72,83.75,83.7,83.72,6134.0,81.5654,81.5946,81.5459,81.5654,6134.0
2024-04-30 12:55:00,83.74,83.79,83.73,83.73,10152.0,81.5848,81.6336,81.5751,81.5751,10152.0
2024-04-30 13:00:00,83.72,83.77,83.65,83.66,15214.0,81.5654,81.6141,81.4972,81.5069,15214.0
2024-04-30 13:05:00,83.65,83.73,83.65,83.72,6278.0,81.4972,81.5751,81.4972,81.5654,6278.0
2024-04-30 13:10:00,83.72,83.73,83.64,83.69,9845.0,81.5654,81.5751,81.4874,81.5361,9845.0
2024-04-30 13:15:00,83.68,83.74,83.67,83.72,5318.0,81.5264,81.5848,81.5166,81.5654,5318.0
2024-04-30 13:20:00,83.72,83.74,83.68,83.69,13888.0,81.5654,81.5848,81.5264,81.5361,13888.0
2024-04-30 13:25:00,83.69,83.74,83.68,83.73,8037.0,81.5361,81.5848,81.5264,81.5751,8037.0
2024-04-30 13:30:00,83.74,83.76,83.72,83.74,5671.0,81.5848,81.6043,81.5654,81.5848,5671.0
2024-04-30 13:35:00,83.74,83.77,83.72,83.76,6754.0,81.5848,81.6141,81.5654,81.6043,6754.0
2024-04-30 13:40:00,83.76,83.8,83.68,83.72,6065.0,81.6043,81.6433,81.5264,81.5654,6065.0
2024-04-30 13:45:00,83.72,83.78,83.71,83.78,4798.0,81.5654,81.6238,81.5556,81.6238,4798.0
2024-04-30 13:50:00,83.77,83.82,83.76,83.81,3413.0,81.6141,81.6628,81.6043,81.653,3413.0
2024-04-30 13:55:00,83.82,83.85,83.8,83.83,4850.0,81.6628,81.692,81.6433,81.6725,4850.0
2024-04-30 14:00:00,83.81,83.89,83.81,83.88,6507.0,81.653,81.731,81.653,81.7212,6507.0
2024-04-30 14:05:00,83.86,83.89,83.84,83.86,6303.0,81.7018,81.731,81.6823,81.7018,6303.0
2024-04-30 14:10:00,83.86,83.92,83.84,83.89,6124.0,81.7018,81.7602,81.6823,81.731,6124.0
2024-04-30 14:15:00,83.89,83.91,83.82,83.84,8903.0,81.731,81.7505,81.6628,81.6823,8903.0
2024-04-30 14:20:00,83.85,83.86,83.82,83.82,6306.0,81.692,81.7018,81.6628,81.6628,6306.0
2024-04-30 14:25:00,83.83,83.86,83.74,83.78,6387.0,81.6725,81.7018,81.5848,81.6238,6387.0
2024-04-30 14:30:00,83.78,83.81,83.77,83.8,5945.0,81.6238,81.653,81.6141,81.6433,5945.0
2024-04-30 14:35:00,83.79,83.8,83.75,83.77,9966.0,81.6336,81.6433,81.5946,81.6141,9966.0
2024-04-30 14:40:00,83.77,83.77,83.74,83.76,7084.0,81.6141,81.6141,81.5848,81.6043,7084.0
2024-04-30 14:45:00,83.77,83.77,83.74,83.76,5138.0,81.6141,81.6141,81.5848,81.6043,5138.0
2024-04-30 14:50:00,83.75,83.76,83.7,83.75,6624.0,81.5946,81.6043,81.5459,81.5946,6624.0
2024-04-30 14:55:00,83.75,83.79,83.73,83.79,7447.0,81.5946,81.6336,81.5751,81.6336,7447.0
2024-04-30 15:00:00,83.8,83.83,83.78,83.8,6848.0,81.6433,81.6725,81.6238,81.6433,6848.0
2024-04-30 15:05:00,83.8,83.8,83.73,83.77,9079.0,81.6433,81.6433,81.5751,81.6141,9079.0
2024-04-30 15:10:00,83.77,83.82,83.77,83.8,8080.0,81.6141,81.6628,81.6141,81.6433,8080.0
2024-04-30 15:15:00,83.79,83.8,83.72,83.73,16046.0,81.6336,81.6433,81.5654,81.5751,16046.0
2024-04-30 15:20:00,83.74,83.78,83.73,83.74,7651.0,81.5848,81.6238,81.5751,81.5848,7651.0
2024-04-30 15:25:00,83.74,83.76,83.71,83.72,10522.0,81.5848,81.6043,81.5556,81.5654,10522.0
2024-04-30 15:30:00,83.73,83.76,83.69,83.71,11562.0,81.5751,81.6043,81.5361,81.5556,11562.0
2024-04-30 15:35:00,83.72,83.83,83.69,83.83,21869.0,81.5654,81.6725,81.5361,81.6725,21869.0
2024-04-30 15:40:00,83.84,83.94,83.83,83.84,18471.0,81.6823,81.7797,81.6725,81.6823,18471.0
2024-04-30 15:45:00,83.84,83.89,83.81,83.89,23336.0,81.6823,81.731,81.653,81.731,23336.0
2024-04-30 15:50:00,83.88,83.94,83.77,83.81,47152.0,81.7212,81.7797,81.6141,81.653,47152.0
2024-04-30 15:55:00,83.81,83.9,83.63,83.65,140889.0,81.653,81.7407,81.4777,81.4972,140889.0
2024-05-01 09:30:00,83.4,84.63,82.12,84.43,21778.0,81.2536,82.4519,80.0065,82.2571,21778.0
2024-05-01 09:35:00,84.32,84.59,84.21,84.23,3538.0,82.1499,82.413,82.0427,82.0622,3538.0
2024-05-01 09:40:00,84.17,84.17,83.86,83.92,3617.0,82.0038,82.0038,81.7018,81.7602,3617.0
2024-05-01 09:45:00,83.97,84.27,83.94,84.25,7680.0,81.8089,82.1012,81.7797,82.0817,7680.0
2024-05-01 09:50:00,84.24,84.34,84.15,84.15,10733.0,82.072,82.1694,81.9843,81.9843,10733.0
2024-05-01 09:55:00,84.15,84.19,84.08,84.13,9196.0,81.9843,82.0233,81.9161,81.9648,9196.0
2024-05-01 10:00:00,84.23,84.31,84.17,84.26,11878.0,82.0622,82.1402,82.0038,82.0915,11878.0
2024-05-01 10:05:00,84.28,84.44,84.25,84.39,7189.0,82.1109,82.2668,82.0817,82.2181,7189.0
2024-05-01 10:10:00,84.4,84.42,84.25,84.31,12227.0,82.2279,82.2473,82.0817,82.1402,12227.0
2024-05-01 10:15:00,84.28,84.29,83.94,83.97,13420.0,82.1109,82.1207,81.7797,81.8089,13420.0
2024-05-01 10:20:00,83.98,84.21,83.98,84.05,15850.0,81.8187,82.0427,81.8187,81.8869,15850.0
2024-05-01 10:25:00,84.07,84.24,84.01,84.13,7708.0,81.9064,82.072,81.8479,81.9648,7708.0
2024-05-01 10:30:00,84.1,84.35,84.09,84.34,13636.0,81.9356,82.1791,81.9258,82.1694,13636.0
2024-05-01 10:35:00,84.34,84.36,84.15,84.18,10761.0,82.1694,82.1889,81.9843,82.0135,10761.0
2024-05-01 10:40:00,84.17,84.26,84.09,84.09,10321.0,82.0038,82.0915,81.9258,81.9258,10321.0
2024-05-01 10:45:00,84.09,84.19,84.0,84.11,10282.0,81.9258,82.0233,81.8382,81.9453,10282.0
2024-05-01 10:50:00,84.12,84.16,83.94,83.98,10519.0,81.9551,81.994,81.7797,81.8187,10519.0
2024-05-01 10:55:00,83.98,84.06,83.97,84.05,9529.0,81.8187,81.8966,81.8089,81.8869,9529.0
2024-05-01 11:00:00,84.08,84.52,84.08,84.44,13767.0,81.9161,82.3448,81.9161,82.2668,13767.0
2024-05-01 11:05:00,84.48,84.55,84.39,84.42,9395.0,82.3058,82.374,82.2181,82.2473,9395.0
2024-05-01 11:10:00,84.41,84.41,84.35,84.37,6978.0,82.2376,82.2376,82.1791,82.1986,6978.0
2024-05-01 11:15:00,84.38,84.54,84.38,84.5,9050.0,82.2084,82.3643,82.2084,82.3253,9050.0
2024-05-01 11:20:00,84.47,84.53,84.46,84.5,6600.0,82.2961,82.3545,82.2863,82.3253,6600.0
2024-05-01 11:25:00,84.5,84.5,84.44,84.49,9825.0,82.3253,82.3253,82.2668,82.3155,9825.0
2024-05-01 11:30:00,84.48,84.64,84.48,84.64,7378.0,82.3058,82.4617,82.3058,82.4617,7378.0
2024-05-01 11:35:00,84.64,84.64,84.49,84.53,10049.0,82.4617,82.4617,82.3155,82.3545,10049.0
2024-05-01 11:40:00,84.55,84.61,84.5,84.53,6536.0,82.374,82.4325,82.3253,82.3545,6536.0
2024-05-01 11:45:00,84.52,84.69,84.49,84.63,8836.0,82.3448,82.5104,82.3155,82.4519,8836.0
2024-05-01 11:50:00,84.63,84.68,84.61,84.61,11451.0,82.4519,82.5007,82.4325,82.4325,11451.0
2024-05-01 11:55:00,84.61,84.77,84.6,84.72,8300.0,82.4325,82.5883,82.4227,82.5396,8300.0
2024-05-01 12:00:00,84.71,84.72,84.66,84.7,6815.0,82.5299,82.5396,82.4812,82.5201,6815.0
2024-05-01 12:05:00,84.72,84.75,84.64,84.64,10449.0,82.5396,82.5689,82.4617,82.4617,10449.0
2024-05-01 12:10:00,84.67,84.75,84.64,84.74,6399.0,82.4909,82.5689,82.4617,82.5591,6399.0
2024-05-01 12:15:00,84.73,84.75,84.62,84.63,10178.0,82.5494,82.5689,82.4422,82.4519,10178.0
2024-05-01 12:20:00,84.63,84.64,84.54,84.64,9441.0,82.4519,82.4617,82.3643,82.4617,9441.0
2024-05-01 12:25:00,84.64,84.73,84.63,84.7,5496.0,82.4617,82.5494,82.4519,82.5201,5496.0
2024-05-01 12:30:00,84.71,84.79,84.7,84.71,8250.0,82.5299,82.6078,82.5201,82.5299,8250.0
2024-05-01 12:35:00,84.7,84.7,84.62,84.67,7999.0,82.5201,82.5201,82.4422,82.4909,7999.0
2024-05-01 12:40:00,84.69,84.73,84.68,84.68,8280.0,82.5104,82.5494,82.5007,82.5007,8280.0
2024-05-01 12:45:00,84.67,84.75,84.65,84.66,8625.0,82.4909,82.5689,82.4714,82.4812,8625.0
2024-05-01 12:50:00,84.65,84.65,84.6,84.6,6489.0,82.4714,82.4714,82.4227,82.4227,6489.0
2024-05-01 12:55:00,84.61,84.64,84.59,84.64,7078.0,82.4325,82.4617,82.413,82.4617,7078.0
2024-05-01 13:00:00,84.64,84.68,84.6,84.66,16798.0,82.4617,82.5007,82.4227,82.4812,16798.0
2024-05-01 13:05:00,84.65,84.72,84.65,84.69,6683.0,82.4714,82.5396,82.4714,82.5104,6683.0
2024-05-01 13:10:00,84.68,84.69,84.62,84.63,4548.0,82.5007,82.5104,82.4422,82.4519,4548.0
2024-05-01 13:15:00,84.64,84.7,84.62,84.67,6837.0,82.4617,82.5201,82.4422,82.4909,6837.0
2024-05-01 13:20:00,84.67,84.7,84.63,84.64,6822.0,82.4909,82.5201,82.4519,82.4617,6822.0
2024-05-01 13:25:00,84.63,84.67,84.61,84.63,9416.0,82.4519,82.4909,82.4325,82.4519,9416.0
2024-05-01 13:30:00,84.64,84.73,84.62,84.73,11571.0,82.4617,82.5494,82.4422,82.5494,11571.0
2024-05-01 13:35:00,84.72,84.75,84.7,84.71,17671.0,82.5396,82.5689,82.5201,82.5299,17671.0
2024-05-01 13:40:00,84.72,84.74,84.63,84.65,11817.0,82.5396,82.5591,82.4519,82.4714,11817.0
2024-05-01 13:45:00,84.63,84.66,84.59,84.64,7436.0,82.4519,82.4812,82.413,82.4617,7436.0
2024-05-01 13:50:00,84.64,84.65,84.49,84.5,21588.0,82.4617,82.4714,82.3155,82.3253,21588.0
2024-05-01 13:55:00,84.5,84.51,84.43,84.45,13191.0,82.3253,82.335,82.2571,82.2766,13191.0
2024-05-01 14:00:00,84.46,84.49,84.32,84.46,22375.0,82.2863,82.3155,82.1499,82.2863,22375.0
2024-05-01 14:05:00,84.46,84.51,84.35,84.51,20275.0,82.2863,82.335,82.1791,82.335,20275.0
2024-05-01 14:10:00,84.52,84.52,84.41,84.51,16145.0,82.3448,82.3448,82.2376,82.335,16145.0
2024-05-01 14:15:00,84.55,84.75,84.54,84.66,13501.0,82.374,82.5689,82.3643,82.4812,13501.0
2024-05-01 14:20:00,84.66,84.72,84.62,84.72,24693.0,82.4812,82.5396,82.4422,82.5396,24693.0
2024-05-01 14:25:00,84.75,84.77,84.73,84.76,10762.0,82.5689,82.5883,82.5494,82.5786,10762.0
2024-05-01 14:30:00,84.75,84.86,84.6,84.76,21632.0,82.5689,82.676,82.4227,82.5786,21632.0
2024-05-01 14:35:00,84.83,84.91,84.64,84.91,12626.0,82.6468,82.7247,82.4617,82.7247,12626.0
2024-05-01 14:40:00,84.93,85.09,84.89,85.02,17364.0,82.7442,82.9001,82.7052,82.8319,17364.0
2024-05-01 14:45:00,85.01,85.16,84.96,85.16,9119.0,82.8222,82.9683,82.7734,82.9683,9119.0
2024-05-01 14:50:00,85.21,85.3,85.21,85.27,7421.0,83.017,83.1047,83.017,83.0755,7421.0
2024-05-01 14:55:00,85.28,85.32,85.17,85.19,11228.0,83.0852,83.1242,82.978,82.9975,11228.0
2024-05-01 15:00:00,85.2,85.27,85.09,85.1,10272.0,83.0073,83.0755,82.9001,82.9098,10272.0
2024-05-01 15:05:00,85.08,85.15,85.05,85.08,16692.0,82.8904,82.9586,82.8611,82.8904,16692.0
2024-05-01 15:10:00,85.08,85.17,85.05,85.05,20413.0,82.8904,82.978,82.8611,82.8611,20413.0
2024-05-01 15:15:00,85.07,85.1,85.0,85.02,18043.0,82.8806,82.9098,82.8124,82.8319,18043.0
2024-05-01 15:20:00,85.01,85.12,84.95,85.12,20737.0,82.8222,82.9293,82.7637,82.9293,20737.0
2024-05-01 15:25:00,85.1,85.18,85.08,85.11,14392.0,82.9098,82.9878,82.8904,82.9196,14392.0
2024-05-01 15:30:00,85.11,85.14,84.96,85.0,20434.0,82.9196,82.9488,82.7734,82.8124,20434.0
2024-05-01 15:35:00,84.98,85.0,84.78,84.9,24337.0,82.7929,82.8124,82.5981,82.715,24337.0
2024-05-01 15:40:00,84.9,84.91,84.71,84.86,27725.0,82.715,82.7247,82.5299,82.676,27725.0
2024-05-01 15:45:00,84.85,85.04,84.83,85.01,35974.0,82.6663,82.8514,82.6468,82.8222,35974.0
2024-05-01 15:50:00,85.0,85.0,84.77,84.78,48638.0,82.8124,82.8124,82.5883,82.5981,48638.0
2024-05-01 15:55:00,84.78,84.86,84.53,84.54,115157.0,82.5981,82.676,82.3545,82.3643,115157.0
2024-05-02 09:30:00,83.75,84.26,81.0,81.18,136210.0,81.5946,82.0915,78.9154,79.0907,136210.0
2024-05-02 09:35:00,81.12,81.86,80.76,81.37,117220.0,79.0323,79.7532,78.6815,79.2758,117220.0
2024-05-02 09:40:00,81.38,81.72,80.89,80.98,77023.0,79.2856,79.6168,78.8082,78.8959,77023.0
2024-05-02 09:45:00,80.98,81.48,80.59,80.76,141711.0,78.8959,79.383,78.5159,78.6815,141711.0
2024-05-02 09:50:00,80.75,81.85,80.72,81.8,67963.0,78.6718,79.7435,78.6426,79.6948,67963.0
2024-05-02 09:55:00,81.76,81.94,81.44,81.44,58220.0,79.6558,79.8312,79.344,79.344,58220.0
2024-05-02 10:00:00,81.42,81.93,81.42,81.83,47729.0,79.3246,79.8214,79.3246,79.724,47729.0
2024-05-02 10:05:00,81.84,82.14,81.7,82.11,22829.0,79.7337,80.026,79.5973,79.9968,22829.0
2024-05-02 10:10:00,82.15,82.16,81.84,82.05,34043.0,80.0358,80.0455,79.7337,79.9383,34043.0
2024-05-02 10:15:00,82.07,82.34,81.69,82.2,27801.0,79.9578,80.2209,79.5876,80.0845,27801.0
2024-05-02 10:20:00,82.19,82.24,81.79,82.23,80248.0,80.0747,80.1235,79.685,80.1137,80248.0
2024-05-02 10:25:00,82.26,82.28,82.0,82.04,75539.0,80.1429,80.1624,79.8896,79.9286,75539.0
2024-05-02 10:30:00,82.05,82.14,82.0,82.0,24287.0,79.9383,80.026,79.8896,79.8896,24287.0
2024-05-02 10:35:00,82.02,82.33,81.81,82.23,34096.0,79.9091,80.2111,79.7045,80.1137,34096.0
2024-05-02 10:40:00,82.27,82.27,81.82,81.92,67949.0,80.1527,80.1527,79.7143,79.8117,67949.0
2024-05-02 10:45:00,81.91,82.07,81.85,81.95,38372.0,79.8019,79.9578,79.7435,79.8409,38372.0
2024-05-02 10:50:00,81.93,82.12,81.85,82.12,40002.0,79.8214,80.0065,79.7435,80.0065,40002.0
2024-05-02 10:55:00,82.13,82.28,82.1,82.12,23683.0,80.0163,80.1624,79.9871,80.0065,23683.0
2024-05-02 11:00:00,82.12,82.34,82.02,82.21,55711.0,80.0065,80.2209,79.9091,80.0942,55711.0
2024-05-02 11:05:00,82.2,82.32,82.14,82.32,34410.0,80.0845,80.2014,80.026,80.2014,34410.0
2024-05-02 11:10:00,82.32,82.33,82.16,82.24,22304.0,80.2014,80.2111,80.0455,80.1235,22304.0
2024-05-02 11:15:00,82.27,82.46,82.24,82.31,45888.0,80.1527,80.3378,80.1235,80.1916,45888.0
2024-05-02 11:20:00,82.31,82.49,82.22,82.49,41656.0,80.1916,80.367,80.104,80.367,41656.0
2024-05-02 11:25:00,82.51,82.59,82.28,82.32,47742.0,80.3865,80.4644,80.1624,80.2014,47742.0
2024-05-02 11:30:00,82.31,82.67,82.22,82.56,37415.0,80.1916,80.5424,80.104,80.4352,37415.0
2024-05-02 11:35:00,82.57,82.78,82.49,82.73,39296.0,80.445,80.6496,80.367,80.6008,39296.0
2024-05-02 11:40:00,82.75,82.78,82.61,82.67,27146.0,80.6203,80.6496,80.4839,80.5424,27146.0
2024-05-02 11:45:00,82.65,82.75,82.51,82.67,32573.0,80.5229,80.6203,80.3865,80.5424,32573.0
2024-05-02 11:50:00,82.68,82.71,82.61,82.67,35677.0,80.5521,80.5814,80.4839,80.5424,35677.0
2024-05-02 11:55:00,82.67,82.67,82.33,82.4,12084.0,80.5424,80.5424,80.2111,80.2793,12084.0
2024-05-02 12:00:00,82.41,82.46,82.27,82.45,20407.0,80.2891,80.3378,80.1527,80.328,20407.0
2024-05-02 12:05:00,82.45,82.67,82.42,82.56,39468.0,80.328,80.5424,80.2988,80.4352,39468.0
2024-05-02 12:10:00,82.59,82.61,82.42,82.56,18296.0,80.4644,80.4839,80.2988,80.4352,18296.0
2024-05-02 12:15:00,82.57,82.85,82.56,82.85,24455.0,80.445,80.7178,80.4352,80.7178,24455.0
2024-05-02 12:20:00,82.85,83.18,82.84,83.14,20493.0,80.7178,81.0393,80.708,81.0003,20493.0
2024-05-02 12:25:00,83.14,83.17,82.99,83.17,15593.0,81.0003,81.0295,80.8541,81.0295,15593.0
2024-05-02 12:30:00,83.16,83.22,83.03,83.11,17569.0,81.0198,81.0782,80.8931,80.9711,17569.0
2024-05-02 12:35:00,83.1,83.33,83.02,83.33,21825.0,80.9613,81.1854,80.8834,81.1854,21825.0
2024-05-02 12:40:00,83.33,83.36,83.28,83.34,15943.0,81.1854,81.2146,81.1367,81.1951,15943.0
2024-05-02 12:45:00,83.33,83.33,83.09,83.28,14747.0,81.1854,81.1854,80.9516,81.1367,14747.0
2024-05-02 12:50:00,83.28,83.38,83.25,83.25,28026.0,81.1367,81.2341,81.1075,81.1075,28026.0
2024-05-02 12:55:00,83.25,83.26,83.01,83.01,22763.0,81.1075,81.1172,80.8736,80.8736,22763.0
2024-05-02 13:00:00,83.0,83.15,82.98,83.08,16368.0,80.8639,81.01,80.8444,80.9418,16368.0
2024-05-02 13:05:00,83.1,83.27,83.09,83.27,10261.0,80.9613,81.1269,80.9516,81.1269,10261.0
2024-05-02 13:10:00,83.29,83.48,83.29,83.41,19214.0,81.1464,81.3315,81.1464,81.2633,19214.0
2024-05-02 13:15:00,83.39,83.5,83.39,83.43,26349.0,81.2439,81.351,81.2439,81.2828,26349.0
2024-05-02 13:20:00,83.44,83.49,83.32,83.48,14665.0,81.2926,81.3413,81.1757,81.3315,14665.0
2024-05-02 13:25:00,83.47,83.49,83.42,83.48,14360.0,81.3218,81.3413,81.2731,81.3315,14360.0
2024-05-02 13:30:00,83.5,83.53,83.4,83.47,11970.0,81.351,81.3803,81.2536,81.3218,11970.0
2024-05-02 13:35:00,83.48,83.51,83.4,83.48,14764.0,81.3315,81.3608,81.2536,81.3315,14764.0
2024-05-02 13:40:00,83.48,83.54,83.47,83.5,23340.0,81.3315,81.39,81.3218,81.351,23340.0
2024-05-02 13:45:00,83.5,83.6,83.37,83.39,62512.0,81.351,81.4484,81.2244,81.2439,62512.0
2024-05-02 13:50:00,83.44,83.61,83.43,83.55,28624.0,81.2926,81.4582,81.2828,81.3997,28624.0
2024-05-02 13:55:00,83.52,83.61,83.52,83.6,36730.0,81.3705,81.4582,81.3705,81.4484,36730.0
2024-05-02 14:00:00,83.6,83.88,83.58,83.88,33842.0,81.4484,81.7212,81.429,81.7212,33842.0
2024-05-02 14:05:00,83.89,84.02,83.84,83.9,42958.0,81.731,81.8576,81.6823,81.7407,42958.0
2024-05-02 14:10:00,83.9,84.0,83.87,84.0,35978.0,81.7407,81.8382,81.7115,81.8382,35978.0
2024-05-02 14:15:00,84.0,84.18,83.95,84.12,24169.0,81.8382,82.0135,81.7894,81.9551,24169.0
2024-05-02 14:20:00,84.12,84.13,83.94,84.05,33604.0,81.9551,81.9648,81.7797,81.8869,33604.0
2024-05-02 14:25:00,84.06,84.09,83.94,84.09,15822.0,81.8966,81.9258,81.7797,81.9258,15822.0
2024-05-02 14:30:00,84.09,84.21,84.07,84.19,20624.0,81.9258,82.0427,81.9064,82.0233,20624.0
2024-05-02 14:35:00,84.19,84.31,84.17,84.26,18361.0,82.0233,82.1402,82.0038,82.0915,18361.0
2024-05-02 14:40:00,84.27,84.32,84.24,84.31,15935.0,82.1012,82.1499,82.072,82.1402,15935.0
2024-05-02 14:45:00,84.33,84.44,84.31,84.36,25563.0,82.1597,82.2668,82.1402,82.1889,25563.0
2024-05-02 14:50:00,84.35,84.47,84.32,84.43,14739.0,82.1791,82.2961,82.1499,82.2571,14739.0
2024-05-02 14:55:00,84.44,84.55,84.43,84.5,20441.0,82.2668,82.374,82.2571,82.3253,20441.0
2024-05-02 15:00:00,84.5,84.53,84.46,84.49,19536.0,82.3253,82.3545,82.2863,82.3155,19536.0
2024-05-02 15:05:00,84.5,84.55,84.48,84.54,25891.0,82.3253,82.374,82.3058,82.3643,25891.0
2024-05-02 15:10:00,84.54,84.55,84.46,84.54,20531.0,82.3643,82.374,82.2863,82.3643,20531.0
2024-05-02 15:15:00,84.54,84.55,84.47,84.53,23938.0,82.3643,82.374,82.2961,82.3545,23938.0
2024-05-02 15:20:00,84.53,84.56,84.51,84.54,49199.0,82.3545,82.3837,82.335,82.3643,49199.0
2024-05-02 15:25:00,84.53,84.55,84.52,84.52,35662.0,82.3545,82.374,82.3448,82.3448,35662.0
2024-05-02 15:30:00,84.52,84.52,84.4,84.4,30685.0,82.3448,82.3448,82.2279,82.2279,30685.0
2024-05-02 15:35:00,84.4,84.51,84.3,84.47,33240.0,82.2279,82.335,82.1304,82.2961,33240.0
2024-05-02 15:40:00,84.48,84.51,84.02,84.05,25999.0,82.3058,82.335,81.8576,81.8869,25999.0
2024-05-02 15:45:00,84.04,84.2,84.01,84.18,46281.0,81.8771,82.033,81.8479,82.0135,46281.0
2024-05-02 15:50:00,84.18,84.32,84.11,84.18,67262.0,82.0135,82.1499,81.9453,82.0135,67262.0
2024-05-02 15:55:00,84.19,84.23,83.76,84.04,227746.0,82.0233,82.0622,81.6043,81.8771,227746.0
2024-05-03 09:30:00,83.97,84.27,83.73,83.94,70030.0,81.8089,82.1012,81.5751,81.7797,70030.0
2024-05-03 09:35:00,83.88,84.0,83.0,83.2,51291.0,81.7212,81.8382,80.8639,81.0587,51291.0
2024-05-03 09:40:00,83.19,83.47,83.07,83.09,22038.0,81.049,81.3218,80.9321,80.9516,22038.0
2024-05-03 09:45:00,83.11,83.11,82.71,82.97,22712.0,80.9711,80.9711,80.5814,80.8347,22712.0
2024-05-03 09:50:00,82.96,83.0,82.72,82.72,21801.0,80.8249,80.8639,80.5911,80.5911,21801.0
2024-05-03 09:55:00,82.74,82.86,82.72,82.8,21991.0,80.6106,80.7275,80.5911,80.669,21991.0
2024-05-03 10:00:00,82.82,82.87,82.58,82.58,33970.0,80.6885,80.7372,80.4547,80.4547,33970.0
2024-05-03 10:05:00,82.6,82.8,82.57,82.8,27858.0,80.4742,80.669,80.445,80.669,27858.0
2024-05-03 10:10:00,82.81,82.82,82.68,82.82,22088.0,80.6788,80.6885,80.5521,80.6885,22088.0
2024-05-03 10:15:00,82.83,82.97,82.82,82.82,18210.0,80.6983,80.8347,80.6885,80.6885,18210.0
2024-05-03 10:20:00,82.82,82.9,82.71,82.83,34144.0,80.6885,80.7665,80.5814,80.6983,34144.0
2024-05-03 10:25:00,82.83,82.92,82.65,82.66,22928.0,80.6983,80.7859,80.5229,80.5326,22928.0
2024-05-03 10:30:00,82.69,82.7,82.5,82.5,20796.0,80.5619,80.5716,80.3768,80.3768,20796.0
2024-05-03 10:35:00,82.48,82.57,82.34,82.54,32824.0,80.3573,80.445,80.2209,80.4157,32824.0
2024-05-03 10:40:00,82.54,82.59,82.41,82.45,29818.0,80.4157,80.4644,80.2891,80.328,29818.0
2024-05-03 10:45:00,82.45,82.5,82.37,82.37,31765.0,80.328,80.3768,80.2501,80.2501,31765.0
2024-05-03 10:50:00,82.39,82.39,81.98,81.98,30420.0,80.2696,80.2696,79.8701,79.8701,30420.0
2024-05-03 10:55:00,81.99,82.22,81.95,82.11,38680.0,79.8799,80.104,79.8409,79.9968,38680.0
2024-05-03 11:00:00,82.11,82.4,82.1,82.2,21885.0,79.9968,80.2793,79.9871,80.0845,21885.0
2024-05-03 11:05:00,82.2,82.37,82.18,82.23,34333.0,80.0845,80.2501,80.065,80.1137,34333.0
2024-05-03 11:10:00,82.23,82.29,82.2,82.28,15822.0,80.1137,80.1722,80.0845,80.1624,15822.0
2024-05-03 11:15:00,82.29,82.51,82.29,82.37,19104.0,80.1722,80.3865,80.1722,80.2501,19104.0
2024-05-03 11:20:00,82.4,82.43,82.22,82.26,14783.0,80.2793,80.3086,80.104,80.1429,14783.0
2024-05-03 11:25:00,82.27,82.36,82.23,82.32,13554.0,80.1527,80.2404,80.1137,80.2014,13554.0
2024-05-03 11:30:00,82.33,82.38,82.31,82.32,12355.0,80.2111,80.2598,80.1916,80.2014,12355.0
2024-05-03 11:35:00,82.34,82.4,82.33,82.4,8086.0,80.2209,80.2793,80.2111,80.2793,8086.0
2024-05-03 11:40:00,82.41,82.55,82.41,82.42,9588.0,80.2891,80.4255,80.2891,80.2988,9588.0
2024-05-03 11:45:00,82.45,82.49,82.38,82.42,12017.0,80.328,80.367,80.2598,80.2988,12017.0
2024-05-03 11:50:00,82.43,82.59,82.43,82.55,10021.0,80.3086,80.4644,80.3086,80.4255,10021.0
2024-05-03 11:55:00,82.59,82.6,82.44,82.44,15865.0,80.4644,80.4742,80.3183,80.3183,15865.0
2024-05-03 12:00:00,82.45,82.6,82.45,82.5,31921.0,80.328,80.4742,80.328,80.3768,31921.0
2024-05-03 12:05:00,82.52,82.69,82.52,82.68,15543.0,80.3962,80.5619,80.3962,80.5521,15543.0
2024-05-03 12:10:00,82.69,82.7,82.56,82.62,28100.0,80.5619,80.5716,80.4352,80.4937,28100.0
2024-05-03 12:15:00,82.61,82.65,82.6,82.64,11654.0,80.4839,80.5229,80.4742,80.5132,11654.0
2024-05-03 12:20:00,82.64,82.74,82.63,82.65,16399.0,80.5132,80.6106,80.5034,80.5229,16399.0
2024-05-03 12:25:00,82.66,82.75,82.61,82.69,14132.0,80.5326,80.6203,80.4839,80.5619,14132.0
2024-05-03 12:30:00,82.7,82.85,82.7,82.84,11203.0,80.5716,80.7178,80.5716,80.708,11203.0
2024-05-03 12:35:00,82.84,83.07,82.84,83.06,10013.0,80.708,80.9321,80.708,80.9223,10013.0
2024-05-03 12:40:00,83.06,83.16,83.05,83.13,7623.0,80.9223,81.0198,80.9126,80.9905,7623.0
2024-05-03 12:45:00,83.12,83.16,83.09,83.12,9578.0,80.9808,81.0198,80.9516,80.9808,9578.0
2024-05-03 12:50:00,83.13,83.2,83.12,83.17,9350.0,80.9905,81.0587,80.9808,81.0295,9350.0
2024-05-03 12:55:00,83.17,83.2,83.06,83.07,10445.0,81.0295,81.0587,80.9223,80.9321,10445.0
2024-05-03 13:00:00,83.07,83.08,82.96,82.96,8712.0,80.9321,80.9418,80.8249,80.8249,8712.0
2024-05-03 13:05:00,82.96,83.06,82.95,83.06,6639.0,80.8249,80.9223,80.8152,80.9223,6639.0
2024-05-03 13:10:00,83.07,83.18,83.07,83.17,4376.0,80.9321,81.0393,80.9321,81.0295,4376.0
2024-05-03 13:15:00,83.17,83.22,83.14,83.16,11308.0,81.0295,81.0782,81.0003,81.0198,11308.0
2024-05-03 13:20:00,83.15,83.17,83.12,83.15,5630.0,81.01,81.0295,80.9808,81.01,5630.0
2024-05-03 13:25:00,83.16,83.25,83.15,83.2,10009.0,81.0198,81.1075,81.01,81.0587,10009.0
2024-05-03 13:30:00,83.19,83.21,83.14,83.21,8853.0,81.049,81.0685,81.0003,81.0685,8853.0
2024-05-03 13:35:00,83.22,83.29,83.21,83.28,4669.0,81.0782,81.1464,81.0685,81.1367,4669.0
2024-05-03 13:40:00,83.29,83.4,83.29,83.38,10146.0,81.1464,81.2536,81.1464,81.2341,10146.0
2024-05-03 13:45:00,83.37,83.37,83.3,83.31,10241.0,81.2244,81.2244,81.1562,81.1659,10241.0
2024-05-03 13:50:00,83.31,83.34,83.27,83.33,7720.0,81.1659,81.1951,81.1269,81.1854,7720.0
2024-05-03 13:55:00,83.32,83.35,83.27,83.31,9917.0,81.1757,81.2049,81.1269,81.1659,9917.0
2024-05-03 14:00:00,83.31,83.32,83.27,83.29,13140.0,81.1659,81.1757,81.1269,81.1464,13140.0
2024-05-03 14:05:00,83.29,83.34,83.24,83.32,11510.0,81.1464,81.1951,81.0977,81.1757,11510.0
2024-05-03 14:10:00,83.32,83.4,83.3,83.33,12726.0,81.1757,81.2536,81.1562,81.1854,12726.0
2024-05-03 14:15:00,83.33,83.37,83.32,83.37,5732.0,81.1854,81.2244,81.1757,81.2244,5732.0
2024-05-03 14:20:00,83.39,83.42,83.38,83.41,6160.0,81.2439,81.2731,81.2341,81.2633,6160.0
2024-05-03 14:25:00,83.42,83.45,83.4,83.41,6102.0,81.2731,81.3023,81.2536,81.2633,6102.0
2024-05-03 14:30:00,83.41,83.47,83.32,83.35,31015.0,81.2633,81.3218,81.1757,81.2049,31015.0
2024-05-03 14:35:00,83.34,83.36,83.2,83.22,28334.0,81.1951,81.2146,81.0587,81.0782,28334.0
2024-05-03 14:40:00,83.22,83.23,83.17,83.18,18404.0,81.0782,81.088,81.0295,81.0393,18404.0
2024-05-03 14:45:00,83.17,83.41,83.16,83.38,21217.0,81.0295,81.2633,81.0198,81.2341,21217.0
2024-05-03 14:50:00,83.39,83.41,83.31,83.32,13818.0,81.2439,81.2633,81.1659,81.1757,13818.0
2024-05-03 14:55:00,83.31,83.35,83.26,83.27,12999.0,81.1659,81.2049,81.1172,81.1269,12999.0
2024-05-03 15:00:00,83.29,83.42,83.29,83.41,7919.0,81.1464,81.2731,81.1464,81.2633,7919.0
2024-05-03 15:05:00,83.42,83.42,83.35,83.41,11134.0,81.2731,81.2731,81.2049,81.2633,11134.0
2024-05-03 15:10:00,83.42,83.46,83.26,83.27,11335.0,81.2731,81.3121,81.1172,81.1269,11335.0
2024-05-03 15:15:00,83.26,83.31,83.22,83.27,12986.0,81.1172,81.1659,81.0782,81.1269,12986.0
2024-05-03 15:20:00,83.26,83.28,83.24,83.24,13322.0,81.1172,81.1367,81.0977,81.0977,13322.0
2024-05-03 15:25:00,83.24,83.29,83.21,83.23,14578.0,81.0977,81.1464,81.0685,81.088,14578.0
2024-05-03 15:30:00,83.23,83.24,83.19,83.23,19022.0,81.088,81.0977,81.049,81.088,19022.0
2024-05-03 15:35:00,83.23,83.37,83.21,83.31,24267.0,81.088,81.2244,81.0685,81.1659,24267.0
2024-05-03 15:40:00,83.31,83.34,83.27,83.31,24183.0,81.1659,81.1951,81.1269,81.1659,24183.0
2024-05-03 15:45:00,83.31,83.36,83.21,83.22,26044.0,81.1659,81.2146,81.0685,81.0782,26044.0
2024-05-03 15:50:00,83.22,83.46,83.19,83.45,57622.0,81.0782,81.3121,81.049,81.3023,57622.0
2024-05-03 15:55:00,83.45,83.45,83.2,83.21,195998.0,81.3023,81.3023,81.0587,81.0685,195998.0
2024-05-06 09:30:00,83.8,84.38,83.27,84.25,27053.0,81.6433,82.2084,81.1269,82.0817,27053.0
2024-05-06 09:35:00,84.32,84.73,84.28,84.65,14012.0,82.1499,82.5494,82.1109,82.4714,14012.0
2024-05-06 09:40:00,84.69,84.92,84.56,84.92,10759.0,82.5104,82.7345,82.3837,82.7345,10759.0
2024-05-06 09:45:00,84.9,85.01,84.54,84.56,8201.0,82.715,82.8222,82.3643,82.3837,8201.0
2024-05-06 09:50:00,84.59,84.69,84.47,84.68,9158.0,82.413,82.5104,82.2961,82.5007,9158.0
2024-05-06 09:55:00,84.68,84.87,84.59,84.78,9163.0,82.5007,82.6858,82.413,82.5981,9163.0
2024-05-06 10:00:00,84.79,84.84,84.75,84.81,10958.0,82.6078,82.6565,82.5689,82.6273,10958.0
2024-05-06 10:05:00,84.85,85.01,84.84,84.95,7346.0,82.6663,82.8222,82.6565,82.7637,7346.0
2024-05-06 10:10:00,84.95,85.01,84.89,84.91,10808.0,82.7637,82.8222,82.7052,82.7247,10808.0
2024-05-06 10:15:00,84.91,85.02,84.89,84.97,10561.0,82.7247,82.8319,82.7052,82.7832,10561.0
2024-05-06 10:20:00,84.95,84.97,84.87,84.89,7693.0,82.7637,82.7832,82.6858,82.7052,7693.0
2024-05-06 10:25:00,84.92,85.0,84.91,84.97,6907.0,82.7345,82.8124,82.7247,82.7832,6907.0
2024-05-06 10:30:00,84.97,85.1,84.93,85.1,10991.0,82.7832,82.9098,82.7442,82.9098,10991.0
2024-05-06 10:35:00,85.1,85.1,84.94,84.95,9975.0,82.9098,82.9098,82.754,82.7637,9975.0
2024-05-06 10:40:00,84.95,84.96,84.81,84.81,8380.0,82.7637,82.7734,82.6273,82.6273,8380.0
2024-05-06 10:45:00,84.82,84.91,84.8,84.9,5908.0,82.6371,82.7247,82.6176,82.715,5908.0
2024-05-06 10:50:00,84.89,84.97,84.88,84.96,8068.0,82.7052,82.7832,82.6955,82.7734,8068.0
2024-05-06 10:55:00,85.0,85.03,84.94,84.98,6557.0,82.8124,82.8416,82.754,82.7929,6557.0
2024-05-06 11:00:00,84.98,84.99,84.8,84.8,9309.0,82.7929,82.8027,82.6176,82.6176,9309.0
2024-05-06 11:05:00,84.78,84.9,84.75,84.89,10081.0,82.5981,82.715,82.5689,82.7052,10081.0
2024-05-06 11:10:00,84.87,84.87,84.71,84.73,5337.0,82.6858,82.6858,82.5299,82.5494,5337.0
2024-05-06 11:15:00,84.73,84.75,84.71,84.72,10862.0,82.5494,82.5689,82.5299,82.5396,10862.0
2024-05-06 11:20:00,84.72,84.73,84.52,84.52,10753.0,82.5396,82.5494,82.3448,82.3448,10753.0
2024-05-06 11:25:00,84.52,84.52,84.33,84.33,23938.0,82.3448,82.3448,82.1597,82.1597,23938.0
2024-05-06 11:30:00,84.32,84.35,84.2,84.23,22615.0,82.1499,82.1791,82.033,82.0622,22615.0
2024-05-06 11:35:00,84.23,84.26,84.14,84.21,12341.0,82.0622,82.0915,81.9746,82.0427,12341.0
2024-05-06 11:40:00,84.23,84.24,84.15,84.15,12715.0,82.0622,82.072,81.9843,81.9843,12715.0
2024-05-06 11:45:00,84.13,84.19,84.07,84.07,16604.0,81.9648,82.0233,81.9064,81.9064,16604.0
2024-05-06 11:50:00,84.09,84.28,84.08,84.27,13284.0,81.9258,82.1109,81.9161,82.1012,13284.0
2024-05-06 11:55:00,84.28,84.29,84.19,84.26,13368.0,82.1109,82.1207,82.0233,82.0915,13368.0
2024-05-06 12:00:00,84.24,84.3,84.21,84.29,6715.0,82.072,82.1304,82.0427,82.1207,6715.0
2024-05-06 12:05:00,84.3,84.35,84.28,84.28,5938.0,82.1304,82.1791,82.1109,82.1109,5938.0
2024-05-06 12:10:00,84.29,84.41,84.29,84.41,5878.0,82.1207,82.2376,82.1207,82.2376,5878.0
2024-05-06 12:15:00,84.42,84.47,84.39,84.4,13467.0,82.2473,82.2961,82.2181,82.2279,13467.0
2024-05-06 12:20:00,84.42,84.51,84.41,84.41,10822.0,82.2473,82.335,82.2376,82.2376,10822.0
2024-05-06 12:25:00,84.4,84.4,84.3,84.3,10726.0,82.2279,82.2279,82.1304,82.1304,10726.0
2024-05-06 12:30:00,84.3,84.36,84.29,84.33,14192.0,82.1304,82.1889,82.1207,82.1597,14192.0
2024-05-06 12:35:00,84.34,84.44,84.33,84.42,8494.0,82.1694,82.2668,82.1597,82.2473,8494.0
2024-05-06 12:40:00,84.42,84.45,84.35,84.37,8498.0,82.2473,82.2766,82.1791,82.1986,8498.0
2024-05-06 12:45:00,84.38,84.43,84.34,84.35,14075.0,82.2084,82.2571,82.1694,82.1791,14075.0
2024-05-06 12:50:00,84.36,84.37,84.23,84.23,8207.0,82.1889,82.1986,82.0622,82.0622,8207.0
2024-05-06 12:55:00,84.23,84.24,84.17,84.17,10490.0,82.0622,82.072,82.0038,82.0038,10490.0
2024-05-06 13:00:00,84.17,84.29,84.16,84.24,10250.0,82.0038,82.1207,81.994,82.072,10250.0
2024-05-06 13:05:00,84.24,84.32,84.21,84.32,12794.0,82.072,82.1499,82.0427,82.1499,12794.0
2024-05-06 13:10:00,84.29,84.33,84.22,84.22,9902.0,82.1207,82.1597,82.0525,82.0525,9902.0
2024-05-06 13:15:00,84.22,84.29,84.2,84.2,14816.0,82.0525,82.1207,82.033,82.033,14816.0
2024-05-06 13:20:00,84.22,84.28,84.2,84.23,10450.0,82.0525,82.1109,82.033,82.0622,10450.0
2024-05-06 13:25:00,84.23,84.28,84.22,84.28,9436.0,82.0622,82.1109,82.0525,82.1109,9436.0
2024-05-06 13:30:00,84.28,84.31,84.23,84.24,13248.0,82.1109,82.1402,82.0622,82.072,13248.0
2024-05-06 13:35:00,84.24,84.24,84.19,84.21,11236.0,82.072,82.072,82.0233,82.0427,11236.0
2024-05-06 13:40:00,84.21,84.21,84.15,84.15,11111.0,82.0427,82.0427,81.9843,81.9843,11111.0
2024-05-06 13:45:00,84.16,84.26,84.15,84.25,22062.0,81.994,82.0915,81.9843,82.0817,22062.0
2024-05-06 13:50:00,84.25,84.34,84.24,84.3,8742.0,82.0817,82.1694,82.072,82.1304,8742.0
2024-05-06 13:55:00,84.31,84.32,84.29,84.3,9203.0,82.1402,82.1499,82.1207,82.1304,9203.0
2024-05-06 14:00:00,84.3,84.45,84.28,84.44,9371.0,82.1304,82.2766,82.1109,82.2668,9371.0
2024-05-06 14:05:00,84.43,84.51,84.42,84.5,5015.0,82.2571,82.335,82.2473,82.3253,5015.0
2024-05-06 14:10:00,84.5,84.59,84.5,84.59,16257.0,82.3253,82.413,82.3253,82.413,16257.0
2024-05-06 14:15:00,84.61,84.75,84.6,84.73,6182.0,82.4325,82.5689,82.4227,82.5494,6182.0
2024-05-06 14:20:00,84.73,84.73,84.58,84.63,8189.0,82.5494,82.5494,82.4032,82.4519,8189.0
2024-05-06 14:25:00,84.61,84.65,84.55,84.56,12210.0,82.4325,82.4714,82.374,82.3837,12210.0
2024-05-06 14:30:00,84.58,84.58,84.54,84.57,5515.0,82.4032,82.4032,82.3643,82.3935,5515.0
2024-05-06 14:35:00,84.55,84.56,84.51,84.52,5412.0,82.374,82.3837,82.335,82.3448,5412.0
2024-05-06 14:40:00,84.52,84.62,84.52,84.61,5881.0,82.3448,82.4422,82.3448,82.4325,5881.0
2024-05-06 14:45:00,84.62,84.62,84.56,84.57,7993.0,82.4422,82.4422,82.3837,82.3935,7993.0
2024-05-06 14:50:00,84.57,84.64,84.55,84.61,8912.0,82.3935,82.4617,82.374,82.4325,8912.0
2024-05-06 14:55:00,84.6,84.61,84.58,84.59,6946.0,82.4227,82.4325,82.4032,82.413,6946.0
2024-05-06 15:00:00,84.6,84.62,84.58,84.61,8865.0,82.4227,82.4422,82.4032,82.4325,8865.0
2024-05-06 15:05:00,84.62,84.62,84.47,84.47,8848.0,82.4422,82.4422,82.2961,82.2961,8848.0
2024-05-06 15:10:00,84.47,84.51,84.4,84.41,12935.0,82.2961,82.335,82.2279,82.2376,12935.0
2024-05-06 15:15:00,84.4,84.47,84.34,84.46,13182.0,82.2279,82.2961,82.1694,82.2863,13182.0
2024-05-06 15:20:00,84.48,84.48,84.43,84.46,13214.0,82.3058,82.3058,82.2571,82.2863,13214.0
2024-05-06 15:25:00,84.44,84.46,84.39,84.45,19123.0,82.2668,82.2863,82.2181,82.2766,19123.0
2024-05-06 15:30:00,84.45,84.45,84.35,84.39,11768.0,82.2766,82.2766,82.1791,82.2181,11768.0
2024-05-06 15:35:00,84.39,84.5,84.36,84.5,16818.0,82.2181,82.3253,82.1889,82.3253,16818.0
2024-05-06 15:40:00,84.49,84.52,84.47,84.5,14465.0,82.3155,82.3448,82.2961,82.3253,14465.0
2024-05-06 15:45:00,84.49,84.59,84.43,84.57,25198.0,82.3155,82.413,82.2571,82.3935,25198.0
2024-05-06 15:50:00,84.57,84.68,84.46,84.68,49159.0,82.3935,82.5007,82.2863,82.5007,49159.0
2024-05-06 15:55:00,84.69,84.76,84.57,84.73,140328.0,82.5104,82.5786,82.3935,82.5494,140328.0
2024-05-07 09:30:00,85.15,85.35,84.88,85.35,29868.0,82.9586,83.1534,82.6955,83.1534,29868.0
2024-05-07 09:35:00,85.38,85.41,85.15,85.41,3439.0,83.1826,83.2119,82.9586,83.2119,3439.0
2024-05-07 09:40:00,85.45,85.45,85.2,85.22,3977.0,83.2508,83.2508,83.0073,83.0268,3977.0
2024-05-07 09:45:00,85.24,85.3,85.18,85.27,6408.0,83.0462,83.1047,82.9878,83.0755,6408.0
2024-05-07 09:50:00,85.22,85.23,85.16,85.21,8645.0,83.0268,83.0365,82.9683,83.017,8645.0
2024-05-07 09:55:00,85.21,85.21,85.12,85.14,7454.0,83.017,83.017,82.9293,82.9488,7454.0
2024-05-07 10:00:00,85.14,85.23,85.05,85.06,18436.0,82.9488,83.0365,82.8611,82.8709,18436.0
2024-05-07 10:05:00,85.1,85.11,85.05,85.06,5449.0,82.9098,82.9196,82.8611,82.8709,5449.0
2024-05-07 10:10:00,85.07,85.11,85.04,85.1,4594.0,82.8806,82.9196,82.8514,82.9098,4594.0
2024-05-07 10:15:00,85.1,85.21,85.07,85.18,8202.0,82.9098,83.017,82.8806,82.9878,8202.0
2024-05-07 10:20:00,85.18,85.2,85.09,85.16,18826.0,82.9878,83.0073,82.9001,82.9683,18826.0
2024-05-07 10:25:00,85.15,85.28,85.14,85.26,12991.0,82.9586,83.0852,82.9488,83.0657,12991.0
2024-05-07 10:30:00,85.26,85.49,85.26,85.46,12893.0,83.0657,83.2898,83.0657,83.2606,12893.0
2024-05-07 10:35:00,85.44,85.45,85.38,85.4,9150.0,83.2411,83.2508,83.1826,83.2021,9150.0
2024-05-07 10:40:00,85.4,85.42,85.33,85.37,11071.0,83.2021,83.2216,83.1339,83.1729,11071.0
2024-05-07 10:45:00,85.38,85.39,85.34,85.38,9721.0,83.1826,83.1924,83.1437,83.1826,9721.0
2024-05-07 10:50:00,85.38,85.38,85.25,85.31,8492.0,83.1826,83.1826,83.056,83.1144,8492.0
2024-05-07 10:55:00,85.32,85.38,85.3,85.37,14968.0,83.1242,83.1826,83.1047,83.1729,14968.0
2024-05-07 11:00:00,85.35,85.41,85.34,85.38,8781.0,83.1534,83.2119,83.1437,83.1826,8781.0
2024-05-07 11:05:00,85.37,85.37,85.32,85.36,6656.0,83.1729,83.1729,83.1242,83.1632,6656.0
2024-05-07 11:10:00,85.36,85.39,85.32,85.32,5969.0,83.1632,83.1924,83.1242,83.1242,5969.0
2024-05-07 11:15:00,85.34,85.35,85.24,85.24,6209.0,83.1437,83.1534,83.0462,83.0462,6209.0
2024-05-07 11:20:00,85.24,85.24,85.12,85.2,14058.0,83.0462,83.0462,82.9293,83.0073,14058.0
2024-05-07 11:25:00,85.21,85.23,85.15,85.22,10253.0,83.017,83.0365,82.9586,83.0268,10253.0
2024-05-07 11:30:00,85.22,85.24,85.13,85.14,9576.0,83.0268,83.0462,82.9391,82.9488,9576.0
2024-05-07 11:35:00,85.15,85.15,85.08,85.08,8120.0,82.9586,82.9586,82.8904,82.8904,8120.0
2024-05-07 11:40:00,85.08,85.1,85.05,85.08,7614.0,82.8904,82.9098,82.8611,82.8904,7614.0
2024-05-07 11:45:00,85.09,85.11,84.98,85.04,59718.0,82.9001,82.9196,82.7929,82.8514,59718.0
2024-05-07 11:50:00,85.04,85.04,84.9,84.95,13748.0,82.8514,82.8514,82.715,82.7637,13748.0
2024-05-07 11:55:00,84.94,85.12,84.91,85.12,9100.0,82.754,82.9293,82.7247,82.9293,9100.0
2024-05-07 12:00:00,85.11,85.12,85.07,85.11,4147.0,82.9196,82.9293,82.8806,82.9196,4147.0
2024-05-07 12:05:00,85.11,85.18,85.1,85.18,9349.0,82.9196,82.9878,82.9098,82.9878,9349.0
2024-05-07 12:10:00,85.2,85.22,85.08,85.12,6552.0,83.0073,83.0268,82.8904,82.9293,6552.0
2024-05-07 12:15:00,85.12,85.15,85.12,85.14,4359.0,82.9293,82.9586,82.9293,82.9488,4359.0
2024-05-07 12:20:00,85.14,85.14,85.1,85.1,4338.0,82.9488,82.9488,82.9098,82.9098,4338.0
2024-05-07 12:25:00,85.09,85.11,85.08,85.1,3145.0,82.9001,82.9196,82.8904,82.9098,3145.0
2024-05-07 12:30:00,85.11,85.11,84.99,84.99,4855.0,82.9196,82.9196,82.8027,82.8027,4855.0
2024-05-07 12:35:00,84.99,85.03,84.99,85.03,3784.0,82.8027,82.8416,82.8027,82.8416,3784.0
2024-05-07 12:40:00,85.03,85.03,84.92,84.93,7859.0,82.8416,82.8416,82.7345,82.7442,7859.0
2024-05-07 12:45:00,84.91,84.99,84.91,84.99,6147.0,82.7247,82.8027,82.7247,82.8027,6147.0
2024-05-07 12:50:00,84.97,85.07,84.97,85.07,9794.0,82.7832,82.8806,82.7832,82.8806,9794.0
2024-05-07 12:55:00,85.05,85.1,85.05,85.09,4399.0,82.8611,82.9098,82.8611,82.9001,4399.0
2024-05-07 13:00:00,85.09,85.15,85.05,85.11,8386.0,82.9001,82.9586,82.8611,82.9196,8386.0
2024-05-07 13:05:00,85.13,85.17,85.13,85.16,3315.0,82.9391,82.978,82.9391,82.9683,3315.0
2024-05-07 13:10:00,85.15,85.15,85.08,85.08,8488.0,82.9586,82.9586,82.8904,82.8904,8488.0
2024-05-07 13:15:00,85.08,85.12,85.08,85.12,4077.0,82.8904,82.9293,82.8904,82.9293,4077.0
2024-05-07 13:20:00,85.12,85.15,85.08,85.09,7083.0,82.9293,82.9586,82.8904,82.9001,7083.0
2024-05-07 13:25:00,85.09,85.13,85.08,85.09,7395.0,82.9001,82.9391,82.8904,82.9001,7395.0
2024-05-07 13:30:00,85.08,85.1,85.01,85.01,4423.0,82.8904,82.9098,82.8222,82.8222,4423.0
2024-05-07 13:35:00,85.0,85.05,84.99,85.04,10550.0,82.8124,82.8611,82.8027,82.8514,10550.0
2024-05-07 13:40:00,85.05,85.06,85.03,85.05,6192.0,82.8611,82.8709,82.8416,82.8611,6192.0
2024-05-07 13:45:00,85.06,85.06,84.97,84.98,6448.0,82.8709,82.8709,82.7832,82.7929,6448.0
2024-05-07 13:50:00,84.96,85.05,84.96,85.02,9204.0,82.7734,82.8611,82.7734,82.8319,9204.0
2024-05-07 13:55:00,85.03,85.04,84.97,84.98,4652.0,82.8416,82.8514,82.7832,82.7929,4652.0
2024-05-07 14:00:00,84.98,85.06,84.97,85.06,5451.0,82.7929,82.8709,82.7832,82.8709,5451.0
2024-05-07 14:05:00,85.04,85.05,85.02,85.05,9252.0,82.8514,82.8611,82.8319,82.8611,9252.0
2024-05-07 14:10:00,85.06,85.1,85.01,85.02,7461.0,82.8709,82.9098,82.8222,82.8319,7461.0
2024-05-07 14:15:00,85.0,85.02,84.98,84.99,5969.0,82.8124,82.8319,82.7929,82.8027,5969.0
2024-05-07 14:20:00,85.0,85.01,84.97,85.01,5653.0,82.8124,82.8222,82.7832,82.8222,5653.0
2024-05-07 14:25:00,85.0,85.04,84.96,84.96,10093.0,82.8124,82.8514,82.7734,82.7734,10093.0
2024-05-07 14:30:00,84.96,84.99,84.93,84.99,12081.0,82.7734,82.8027,82.7442,82.8027,12081.0
2024-05-07 14:35:00,84.99,85.04,84.97,84.98,10958.0,82.8027,82.8514,82.7832,82.7929,10958.0
2024-05-07 14:40:00,84.98,85.03,84.98,85.01,10247.0,82.7929,82.8416,82.7929,82.8222,10247.0
2024-05-07 14:45:00,85.0,85.02,84.9,84.9,12737.0,82.8124,82.8319,82.715,82.715,12737.0
2024-05-07 14:50:00,84.92,84.93,84.88,84.89,8470.0,82.7345,82.7442,82.6955,82.7052,8470.0
2024-05-07 14:55:00,84.87,84.89,84.84,84.89,11724.0,82.6858,82.7052,82.6565,82.7052,11724.0
2024-05-07 15:00:00,84.88,84.9,84.78,84.78,15545.0,82.6955,82.715,82.5981,82.5981,15545.0
2024-05-07 15:05:00,84.78,84.84,84.77,84.8,14708.0,82.5981,82.6565,82.5883,82.6176,14708.0
2024-05-07 15:10:00,84.8,84.85,84.75,84.75,15977.0,82.6176,82.6663,82.5689,82.5689,15977.0
2024-05-07 15:15:00,84.75,84.82,84.74,84.82,18510.0,82.5689,82.6371,82.5591,82.6371,18510.0
2024-05-07 15:20:00,84.82,84.9,84.81,84.85,15468.0,82.6371,82.715,82.6273,82.6663,15468.0
2024-05-07 15:25:00,84.85,84.87,84.82,84.87,20406.0,82.6663,82.6858,82.6371,82.6858,20406.0
2024-05-07 15:30:00,84.86,84.88,84.78,84.79,28689.0,82.676,82.6955,82.5981,82.6078,28689.0
2024-05-07 15:35:00,84.78,84.89,84.78,84.87,26822.0,82.5981,82.7052,82.5981,82.6858,26822.0
2024-05-07 15:40:00,84.88,84.88,84.79,84.83,29514.0,82.6955,82.6955,82.6078,82.6468,29514.0
2024-05-07 15:45:00,84.82,84.87,84.81,84.85,30430.0,82.6371,82.6858,82.6273,82.6663,30430.0
2024-05-07 15:50:00,84.84,84.84,84.73,84.79,74722.0,82.6565,82.6565,82.5494,82.6078,74722.0
2024-05-07 15:55:00,84.8,84.89,84.63,84.67,260503.0,82.6176,82.7052,82.4519,82.4909,260503.0
2024-05-08 09:30:00,84.84,84.87,84.53,84.77,26795.0,82.6565,82.6858,82.3545,82.5883,26795.0
2024-05-08 09:35:00,84.73,84.83,84.6,84.71,6011.0,82.5494,82.6468,82.4227,82.5299,6011.0
2024-05-08 09:40:00,84.71,84.73,84.54,84.67,11116.0,82.5299,82.5494,82.3643,82.4909,11116.0
2024-05-08 09:45:00,84.69,84.82,84.5,84.54,7002.0,82.5104,82.6371,82.3253,82.3643,7002.0
2024-05-08 09:50:00,84.47,84.61,84.47,84.59,9813.0,82.2961,82.4325,82.2961,82.413,9813.0
2024-05-08 09:55:00,84.59,84.61,84.37,84.5,26391.0,82.413,82.4325,82.1986,82.3253,26391.0
2024-05-08 10:00:00,84.48,84.57,84.45,84.57,11568.0,82.3058,82.3935,82.2766,82.3935,11568.0
2024-05-08 10:05:00,84.57,84.59,84.49,84.55,12061.0,82.3935,82.413,82.3155,82.374,12061.0
2024-05-08 10:10:00,84.53,84.56,84.43,84.5,7925.0,82.3545,82.3837,82.2571,82.3253,7925.0
2024-05-08 10:15:00,84.5,84.52,84.44,84.47,7920.0,82.3253,82.3448,82.2668,82.2961,7920.0
2024-05-08 10:20:00,84.49,84.52,84.42,84.45,12424.0,82.3155,82.3448,82.2473,82.2766,12424.0
2024-05-08 10:25:00,84.46,84.54,84.44,84.51,12798.0,82.2863,82.3643,82.2668,82.335,12798.0
2024-05-08 10:30:00,84.51,84.63,84.49,84.58,15206.0,82.335,82.4519,82.3155,82.4032,15206.0
2024-05-08 10:35:00,84.59,84.66,84.57,84.62,16568.0,82.413,82.4812,82.3935,82.4422,16568.0
2024-05-08 10:40:00,84.65,84.75,84.61,84.71,7591.0,82.4714,82.5689,82.4325,82.5299,7591.0
2024-05-08 10:45:00,84.74,84.75,84.67,84.74,7941.0,82.5591,82.5689,82.4909,82.5591,7941.0
2024-05-08 10:50:00,84.75,84.76,84.71,84.72,7659.0,82.5689,82.5786,82.5299,82.5396,7659.0
2024-05-08 10:55:00,84.72,84.74,84.68,84.73,4998.0,82.5396,82.5591,82.5007,82.5494,4998.0
2024-05-08 11:00:00,84.74,84.74,84.68,84.73,8169.0,82.5591,82.5591,82.5007,82.5494,8169.0
2024-05-08 11:05:00,84.73,84.74,84.69,84.72,6250.0,82.5494,82.5591,82.5104,82.5396,6250.0
2024-05-08 11:10:00,84.72,84.72,84.65,84.68,6512.0,82.5396,82.5396,82.4714,82.5007,6512.0
2024-05-08 11:15:00,84.67,84.74,84.66,84.72,7701.0,82.4909,82.5591,82.4812,82.5396,7701.0
2024-05-08 11:20:00,84.71,84.76,84.7,84.76,11798.0,82.5299,82.5786,82.5201,82.5786,11798.0
2024-05-08 11:25:00,84.76,84.76,84.71,84.72,12053.0,82.5786,82.5786,82.5299,82.5396,12053.0
2024-05-08 11:30:00,84.74,84.83,84.74,84.83,26751.0,82.5591,82.6468,82.5591,82.6468,26751.0
2024-05-08 11:35:00,84.82,84.84,84.81,84.83,10899.0,82.6371,82.6565,82.6273,82.6468,10899.0
2024-05-08 11:40:00,84.83,84.91,84.8,84.91,12436.0,82.6468,82.7247,82.6176,82.7247,12436.0
2024-05-08 11:45:00,84.91,84.96,84.89,84.89,11773.0,82.7247,82.7734,82.7052,82.7052,11773.0
2024-05-08 11:50:00,84.9,84.91,84.83,84.83,7891.0,82.715,82.7247,82.6468,82.6468,7891.0
2024-05-08 11:55:00,84.82,84.85,84.8,84.82,5241.0,82.6371,82.6663,82.6176,82.6371,5241.0
2024-05-08 12:00:00,84.81,84.86,84.8,84.85,5495.0,82.6273,82.676,82.6176,82.6663,5495.0
2024-05-08 12:05:00,84.84,84.85,84.8,84.82,6694.0,82.6565,82.6663,82.6176,82.6371,6694.0
2024-05-08 12:10:00,84.81,84.93,84.81,84.92,7258.0,82.6273,82.7442,82.6273,82.7345,7258.0
2024-05-08 12:15:00,84.93,85.0,84.92,85.0,6712.0,82.7442,82.8124,82.7345,82.8124,6712.0
2024-05-08 12:20:00,85.01,85.06,84.99,85.05,13883.0,82.8222,82.8709,82.8027,82.8611,13883.0
2024-05-08 12:25:00,85.06,85.06,84.93,84.94,12156.0,82.8709,82.8709,82.7442,82.754,12156.0
2024-05-08 12:30:00,84.95,84.96,84.84,84.84,5281.0,82.7637,82.7734,82.6565,82.6565,5281.0
2024-05-08 12:35:00,84.84,84.85,84.81,84.81,9473.0,82.6565,82.6663,82.6273,82.6273,9473.0
2024-05-08 12:40:00,84.83,84.89,84.79,84.87,6082.0,82.6468,82.7052,82.6078,82.6858,6082.0
2024-05-08 12:45:00,84.88,84.95,84.88,84.95,4521.0,82.6955,82.7637,82.6955,82.7637,4521.0
2024-05-08 12:50:00,84.95,84.98,84.94,84.95,5902.0,82.7637,82.7929,82.754,82.7637,5902.0
2024-05-08 12:55:00,84.95,84.99,84.91,84.92,6346.0,82.7637,82.8027,82.7247,82.7345,6346.0
2024-05-08 13:00:00,84.94,85.01,84.91,85.01,6011.0,82.754,82.8222,82.7247,82.8222,6011.0
2024-05-08 13:05:00,85.02,85.08,85.01,85.05,5711.0,82.8319,82.8904,82.8222,82.8611,5711.0
2024-05-08 13:10:00,85.04,85.1,85.02,85.09,9929.0,82.8514,82.9098,82.8319,82.9001,9929.0
2024-05-08 13:15:00,85.08,85.1,85.06,85.09,9146.0,82.8904,82.9098,82.8709,82.9001,9146.0
2024-05-08 13:20:00,85.08,85.13,85.06,85.13,6543.0,82.8904,82.9391,82.8709,82.9391,6543.0
2024-05-08 13:25:00,85.13,85.16,85.12,85.15,9763.0,82.9391,82.9683,82.9293,82.9586,9763.0
2024-05-08 13:30:00,85.15,85.2,85.11,85.12,14049.0,82.9586,83.0073,82.9196,82.9293,14049.0
2024-05-08 13:35:00,85.13,85.17,85.13,85.15,7704.0,82.9391,82.978,82.9391,82.9586,7704.0
2024-05-08 13:40:00,85.14,85.2,85.14,85.2,6481.0,82.9488,83.0073,82.9488,83.0073,6481.0
2024-05-08 13:45:00,85.2,85.22,85.15,85.15,10412.0,83.0073,83.0268,82.9586,82.9586,10412.0
2024-05-08 13:50:00,85.16,85.2,85.16,85.2,7644.0,82.9683,83.0073,82.9683,83.0073,7644.0
2024-05-08 13:55:00,85.2,85.23,85.18,85.22,12354.0,83.0073,83.0365,82.9878,83.0268,12354.0
2024-05-08 14:00:00,85.22,85.25,85.2,85.2,7472.0,83.0268,83.056,83.0073,83.0073,7472.0
2024-05-08 14:05:00,85.2,85.2,85.14,85.2,3719.0,83.0073,83.0073,82.9488,83.0073,3719.0
2024-05-08 14:10:00,85.2,85.21,85.16,85.2,5443.0,83.0073,83.017,82.9683,83.0073,5443.0
2024-05-08 14:15:00,85.19,85.21,85.18,85.19,6320.0,82.9975,83.017,82.9878,82.9975,6320.0
2024-05-08 14:20:00,85.19,85.21,85.13,85.14,9414.0,82.9975,83.017,82.9391,82.9488,9414.0
2024-05-08 14:25:00,85.14,85.15,85.11,85.13,4761.0,82.9488,82.9586,82.9196,82.9391,4761.0
2024-05-08 14:30:00,85.13,85.16,85.12,85.14,5585.0,82.9391,82.9683,82.9293,82.9488,5585.0
2024-05-08 14:35:00,85.14,85.16,85.1,85.14,6844.0,82.9488,82.9683,82.9098,82.9488,6844.0
2024-05-08 14:40:00,85.14,85.16,85.1,85.14,6738.0,82.9488,82.9683,82.9098,82.9488,6738.0
2024-05-08 14:45:00,85.14,85.16,85.12,85.13,6240.0,82.9488,82.9683,82.9293,82.9391,6240.0
2024-05-08 14:50:00,85.14,85.15,85.08,85.08,7716.0,82.9488,82.9586,82.8904,82.8904,7716.0
2024-05-08 14:55:00,85.08,85.08,85.03,85.05,9105.0,82.8904,82.8904,82.8416,82.8611,9105.0
2024-05-08 15:00:00,85.04,85.1,85.01,85.1,8579.0,82.8514,82.9098,82.8222,82.9098,8579.0
2024-05-08 15:05:00,85.09,85.13,85.08,85.11,9618.0,82.9001,82.9391,82.8904,82.9196,9618.0
2024-05-08 15:10:00,85.11,85.12,85.06,85.09,12909.0,82.9196,82.9293,82.8709,82.9001,12909.0
2024-05-08 15:15:00,85.08,85.08,85.04,85.04,7423.0,82.8904,82.8904,82.8514,82.8514,7423.0
2024-05-08 15:20:00,85.04,85.08,85.03,85.06,13239.0,82.8514,82.8904,82.8416,82.8709,13239.0
2024-05-08 15:25:00,85.07,85.07,84.98,84.99,11801.0,82.8806,82.8806,82.7929,82.8027,11801.0
2024-05-08 15:30:00,84.98,85.03,84.97,85.01,11193.0,82.7929,82.8416,82.7832,82.8222,11193.0
2024-05-08 15:35:00,85.02,85.11,85.02,85.09,18045.0,82.8319,82.9196,82.8319,82.9001,18045.0
2024-05-08 15:40:00,85.1,85.15,85.01,85.02,20682.0,82.9098,82.9586,82.8222,82.8319,20682.0
2024-05-08 15:45:00,85.02,85.02,84.96,84.97,18131.0,82.8319,82.8319,82.7734,82.7832,18131.0
2024-05-08 15:50:00,84.97,85.05,84.9,85.04,48916.0,82.7832,82.8611,82.715,82.8514,48916.0
2024-05-08 15:55:00,85.04,85.04,84.81,84.84,115778.0,82.8514,82.8514,82.6273,82.6565,115778.0
2024-05-09 09:30:00,84.66,84.91,84.3,84.86,19360.0,82.4812,82.7247,82.1304,82.676,19360.0
2024-05-09 09:35:00,84.89,85.06,84.87,85.06,3061.0,82.7052,82.8709,82.6858,82.8709,3061.0
2024-05-09 09:40:00,85.06,85.15,84.96,85.11,6199.0,82.8709,82.9586,82.7734,82.9196,6199.0
2024-05-09 09:45:00,85.15,85.3,85.14,85.26,3400.0,82.9586,83.1047,82.9488,83.0657,3400.0
2024-05-09 09:50:00,85.25,85.26,85.12,85.17,4471.0,83.056,83.0657,82.9293,82.978,4471.0
2024-05-09 09:55:00,85.12,85.16,85.01,85.03,5262.0,82.9293,82.9683,82.8222,82.8416,5262.0
2024-05-09 10:00:00,85.03,85.05,84.96,84.96,5548.0,82.8416,82.8611,82.7734,82.7734,5548.0
2024-05-09 10:05:00,84.94,85.08,84.94,85.08,6082.0,82.754,82.8904,82.754,82.8904,6082.0
2024-05-09 10:10:00,85.09,85.21,85.09,85.2,5454.0,82.9001,83.017,82.9001,83.0073,5454.0
2024-05-09 10:15:00,85.21,85.27,85.19,85.27,5233.0,83.017,83.0755,82.9975,83.0755,5233.0
2024-05-09 10:20:00,85.27,85.27,85.16,85.2,7078.0,83.0755,83.0755,82.9683,83.0073,7078.0
2024-05-09 10:25:00,85.2,85.27,85.17,85.25,6592.0,83.0073,83.0755,82.978,83.056,6592.0
2024-05-09 10:30:00,85.24,85.27,85.17,85.19,7629.0,83.0462,83.0755,82.978,82.9975,7629.0
2024-05-09 10:35:00,85.19,85.23,85.15,85.16,8182.0,82.9975,83.0365,82.9586,82.9683,8182.0
2024-05-09 10:40:00,85.15,85.2,85.14,85.16,5061.0,82.9586,83.0073,82.9488,82.9683,5061.0
2024-05-09 10:45:00,85.17,85.19,85.14,85.14,4711.0,82.978,82.9975,82.9488,82.9488,4711.0
2024-05-09 10:50:00,85.14,85.16,85.09,85.1,3344.0,82.9488,82.9683,82.9001,82.9098,3344.0
2024-05-09 10:55:00,85.09,85.27,85.03,85.25,17219.0,82.9001,83.0755,82.8416,83.056,17219.0
2024-05-09 11:00:00,85.26,85.32,85.24,85.32,6852.0,83.0657,83.1242,83.0462,83.1242,6852.0
2024-05-09 11:05:00,85.32,85.38,85.3,85.37,6934.0,83.1242,83.1826,83.1047,83.1729,6934.0
2024-05-09 11:10:00,85.4,85.44,85.36,85.41,3839.0,83.2021,83.2411,83.1632,83.2119,3839.0
2024-05-09 11:15:00,85.43,85.45,85.41,85.42,6490.0,83.2314,83.2508,83.2119,83.2216,6490.0
2024-05-09 11:20:00,85.42,85.42,85.37,85.4,4102.0,83.2216,83.2216,83.1729,83.2021,4102.0
2024-05-09 11:25:00,85.4,85.43,85.38,85.42,5999.0,83.2021,83.2314,83.1826,83.2216,5999.0
2024-05-09 11:30:00,85.41,85.42,85.37,85.4,6279.0,83.2119,83.2216,83.1729,83.2021,6279.0
2024-05-09 11:35:00,85.39,85.42,85.36,85.4,4661.0,83.1924,83.2216,83.1632,83.2021,4661.0
2024-05-09 11:40:00,85.41,85.48,85.4,85.47,4806.0,83.2119,83.2801,83.2021,83.2703,4806.0
2024-05-09 11:45:00,85.49,85.51,85.46,85.5,6971.0,83.2898,83.3093,83.2606,83.2996,6971.0
2024-05-09 11:50:00,85.51,85.56,85.51,85.53,4232.0,83.3093,83.358,83.3093,83.3288,4232.0
2024-05-09 11:55:00,85.53,85.55,85.46,85.51,6671.0,83.3288,83.3483,83.2606,83.3093,6671.0
2024-05-09 12:00:00,85.51,85.53,85.47,85.5,4072.0,83.3093,83.3288,83.2703,83.2996,4072.0
2024-05-09 12:05:00,85.47,85.49,85.42,85.43,6310.0,83.2703,83.2898,83.2216,83.2314,6310.0
2024-05-09 12:10:00,85.44,85.44,85.37,85.38,4126.0,83.2411,83.2411,83.1729,83.1826,4126.0
2024-05-09 12:15:00,85.37,85.37,85.32,85.36,5161.0,83.1729,83.1729,83.1242,83.1632,5161.0
2024-05-09 12:20:00,85.36,85.39,85.35,85.39,1972.0,83.1632,83.1924,83.1534,83.1924,1972.0
2024-05-09 12:25:00,85.41,85.41,85.39,85.41,2451.0,83.2119,83.2119,83.1924,83.2119,2451.0
2024-05-09 12:30:00,85.41,85.41,85.35,85.36,5641.0,83.2119,83.2119,83.1534,83.1632,5641.0
2024-05-09 12:35:00,85.37,85.46,85.37,85.45,5121.0,83.1729,83.2606,83.1729,83.2508,5121.0
2024-05-09 12:40:00,85.46,85.5,85.45,85.47,5104.0,83.2606,83.2996,83.2508,83.2703,5104.0
2024-05-09 12:45:00,85.47,85.49,85.46,85.49,5620.0,83.2703,83.2898,83.2606,83.2898,5620.0
2024-05-09 12:50:00,85.49,85.53,85.47,85.48,7586.0,83.2898,83.3288,83.2703,83.2801,7586.0
2024-05-09 12:55:00,85.48,85.48,85.43,85.45,6258.0,83.2801,83.2801,83.2314,83.2508,6258.0
2024-05-09 13:00:00,85.44,85.48,85.44,85.47,4029.0,83.2411,83.2801,83.2411,83.2703,4029.0
2024-05-09 13:05:00,85.46,85.46,85.35,85.35,6989.0,83.2606,83.2606,83.1534,83.1534,6989.0
2024-05-09 13:10:00,85.37,85.38,85.33,85.38,3107.0,83.1729,83.1826,83.1339,83.1826,3107.0
2024-05-09 13:15:00,85.37,85.39,85.36,85.39,5251.0,83.1729,83.1924,83.1632,83.1924,5251.0
2024-05-09 13:20:00,85.39,85.41,85.38,85.41,3630.0,83.1924,83.2119,83.1826,83.2119,3630.0
2024-05-09 13:25:00,85.4,85.42,85.39,85.4,4697.0,83.2021,83.2216,83.1924,83.2021,4697.0
2024-05-09 13:30:00,85.4,85.41,85.38,85.39,2809.0,83.2021,83.2119,83.1826,83.1924,2809.0
2024-05-09 13:35:00,85.39,85.4,85.31,85.31,6620.0,83.1924,83.2021,83.1144,83.1144,6620.0
2024-05-09 13:40:00,85.3,85.3,85.23,85.24,4773.0,83.1047,83.1047,83.0365,83.0462,4773.0
2024-05-09 13:45:00,85.26,85.3,85.25,85.28,4490.0,83.0657,83.1047,83.056,83.0852,4490.0
2024-05-09 13:50:00,85.28,85.29,85.26,85.28,5367.0,83.0852,83.095,83.0657,83.0852,5367.0
2024-05-09 13:55:00,85.27,85.27,85.21,85.26,5440.0,83.0755,83.0755,83.017,83.0657,5440.0
2024-05-09 14:00:00,85.25,85.26,85.22,85.25,3520.0,83.056,83.0657,83.0268,83.056,3520.0
2024-05-09 14:05:00,85.25,85.26,85.24,85.26,3776.0,83.056,83.0657,83.0462,83.0657,3776.0
2024-05-09 14:10:00,85.26,85.26,85.04,85.13,34359.0,83.0657,83.0657,82.8514,82.9391,34359.0
2024-05-09 14:15:00,85.14,85.22,85.13,85.17,5188.0,82.9488,83.0268,82.9391,82.978,5188.0
2024-05-09 14:20:00,85.17,85.17,85.09,85.09,2966.0,82.978,82.978,82.9001,82.9001,2966.0
2024-05-09 14:25:00,85.08,85.14,85.08,85.13,4960.0,82.8904,82.9488,82.8904,82.9391,4960.0
2024-05-09 14:30:00,85.14,85.15,85.13,85.13,3917.0,82.9488,82.9586,82.9391,82.9391,3917.0
2024-05-09 14:35:00,85.14,85.14,85.08,85.11,5064.0,82.9488,82.9488,82.8904,82.9196,5064.0
2024-05-09 14:40:00,85.11,85.14,85.11,85.12,2691.0,82.9196,82.9488,82.9196,82.9293,2691.0
2024-05-09 14:45:00,85.11,85.16,85.1,85.16,8210.0,82.9196,82.9683,82.9098,82.9683,8210.0
2024-05-09 14:50:00,85.17,85.17,85.13,85.15,3611.0,82.978,82.978,82.9391,82.9586,3611.0
2024-05-09 14:55:00,85.16,85.16,85.13,85.16,6612.0,82.9683,82.9683,82.9391,82.9683,6612.0
2024-05-09 15:00:00,85.16,85.22,85.13,85.22,11719.0,82.9683,83.0268,82.9391,83.0268,11719.0
2024-05-09 15:05:00,85.23,85.28,85.23,85.27,6066.0,83.0365,83.0852,83.0365,83.0755,6066.0
2024-05-09 15:10:00,85.27,85.32,85.27,85.3,5369.0,83.0755,83.1242,83.0755,83.1047,5369.0
2024-05-09 15:15:00,85.29,85.3,85.26,85.28,8388.0,83.095,83.1047,83.0657,83.0852,8388.0
2024-05-09 15:20:00,85.28,85.34,85.28,85.33,10859.0,83.0852,83.1437,83.0852,83.1339,10859.0
2024-05-09 15:25:00,85.33,85.37,85.32,85.33,9958.0,83.1339,83.1729,83.1242,83.1339,9958.0
2024-05-09 15:30:00,85.33,85.35,85.29,85.34,12397.0,83.1339,83.1534,83.095,83.1437,12397.0
2024-05-09 15:35:00,85.36,85.41,85.32,85.4,12790.0,83.1632,83.2119,83.1242,83.2021,12790.0
2024-05-09 15:40:00,85.39,85.4,85.33,85.38,13143.0,83.1924,83.2021,83.1339,83.1826,13143.0
2024-05-09 15:45:00,85.38,85.41,85.35,85.39,20312.0,83.1826,83.2119,83.1534,83.1924,20312.0
2024-05-09 15:50:00,85.39,85.51,85.36,85.45,34124.0,83.1924,83.3093,83.1632,83.2508,34124.0
2024-05-09 15:55:00,85.45,85.48,85.35,85.38,89054.0,83.2508,83.2801,83.1534,83.1826,89054.0
2024-05-10 09:30:00,85.6,85.86,85.43,85.71,27311.0,83.397,83.6503,83.2314,83.5041,27311.0
2024-05-10 09:35:00,85.69,85.83,85.57,85.82,3565.0,83.4847,83.6211,83.3677,83.6113,3565.0
2024-05-10 09:40:00,85.83,85.83,85.67,85.72,5594.0,83.6211,83.6211,83.4652,83.5139,5594.0
2024-05-10 09:45:00,85.71,85.78,85.68,85.7,5576.0,83.5041,83.5723,83.4749,83.4944,5576.0
2024-05-10 09:50:00,85.73,85.8,85.67,85.79,6478.0,83.5236,83.5918,83.4652,83.5821,6478.0
2024-05-10 09:55:00,85.79,85.83,85.76,85.78,2700.0,83.5821,83.6211,83.5529,83.5723,2700.0
2024-05-10 10:00:00,85.75,85.83,85.67,85.78,9147.0,83.5431,83.6211,83.4652,83.5723,9147.0
2024-05-10 10:05:00,85.82,85.93,85.78,85.91,5852.0,83.6113,83.7185,83.5723,83.699,5852.0
2024-05-10 10:10:00,85.91,86.01,85.91,85.96,10932.0,83.699,83.7964,83.699,83.7477,10932.0
2024-05-10 10:15:00,85.95,86.0,85.92,85.98,6499.0,83.738,83.7867,83.7087,83.7672,6499.0
2024-05-10 10:20:00,86.0,86.04,85.98,86.04,4207.0,83.7867,83.8257,83.7672,83.8257,4207.0
2024-05-10 10:25:00,86.04,86.04,85.95,85.96,8441.0,83.8257,83.8257,83.738,83.7477,8441.0
2024-05-10 10:30:00,85.94,85.96,85.91,85.94,3100.0,83.7282,83.7477,83.699,83.7282,3100.0
2024-05-10 10:35:00,85.94,85.95,85.92,85.94,6283.0,83.7282,83.738,83.7087,83.7282,6283.0
2024-05-10 10:40:00,85.95,85.98,85.94,85.96,4858.0,83.738,83.7672,83.7282,83.7477,4858.0
2024-05-10 10:45:00,85.97,85.97,85.89,85.89,5033.0,83.7575,83.7575,83.6795,83.6795,5033.0
2024-05-10 10:50:00,85.87,85.88,85.78,85.8,4457.0,83.66,83.6698,83.5723,83.5918,4457.0
2024-05-10 10:55:00,85.81,85.91,85.81,85.91,8847.0,83.6016,83.699,83.6016,83.699,8847.0
2024-05-10 11:00:00,85.9,85.92,85.86,85.87,3615.0,83.6893,83.7087,83.6503,83.66,3615.0
2024-05-10 11:05:00,85.86,85.86,85.78,85.8,7320.0,83.6503,83.6503,83.5723,83.5918,7320.0
2024-05-10 11:10:00,85.8,85.86,85.8,85.84,2030.0,83.5918,83.6503,83.5918,83.6308,2030.0
2024-05-10 11:15:00,85.83,85.84,85.72,85.73,3639.0,83.6211,83.6308,83.5139,83.5236,3639.0
2024-05-10 11:20:00,85.74,85.75,85.72,85.73,4771.0,83.5334,83.5431,83.5139,83.5236,4771.0
2024-05-10 11:25:00,85.74,85.83,85.74,85.83,5100.0,83.5334,83.6211,83.5334,83.6211,5100.0
2024-05-10 11:30:00,85.81,85.81,85.77,85.81,4395.0,83.6016,83.6016,83.5626,83.6016,4395.0
2024-05-10 11:35:00,85.82,85.88,85.81,85.86,3956.0,83.6113,83.6698,83.6016,83.6503,3956.0
2024-05-10 11:40:00,85.86,85.88,85.84,85.87,3378.0,83.6503,83.6698,83.6308,83.66,3378.0
2024-05-10 11:45:00,85.86,85.9,85.85,85.87,2960.0,83.6503,83.6893,83.6405,83.66,2960.0
2024-05-10 11:50:00,85.87,85.87,85.84,85.85,1984.0,83.66,83.66,83.6308,83.6405,1984.0
2024-05-10 11:55:00,85.86,85.92,85.85,85.92,4017.0,83.6503,83.7087,83.6405,83.7087,4017.0
2024-05-10 12:00:00,85.91,85.94,85.91,85.92,6600.0,83.699,83.7282,83.699,83.7087,6600.0
2024-05-10 12:05:00,85.91,85.96,85.88,85.96,4552.0,83.699,83.7477,83.6698,83.7477,4552.0
2024-05-10 12:10:00,85.97,85.98,85.94,85.97,3850.0,83.7575,83.7672,83.7282,83.7575,3850.0
2024-05-10 12:15:00,85.97,86.03,85.96,86.0,4392.0,83.7575,83.8159,83.7477,83.7867,4392.0
2024-05-10 12:20:00,86.0,86.0,85.94,85.94,3535.0,83.7867,83.7867,83.7282,83.7282,3535.0
2024-05-10 12:25:00,85.95,85.97,85.94,85.94,4169.0,83.738,83.7575,83.7282,83.7282,4169.0
2024-05-10 12:30:00,85.95,85.99,85.95,85.98,2877.0,83.738,83.7769,83.738,83.7672,2877.0
2024-05-10 12:35:00,85.96,86.0,85.96,85.98,3642.0,83.7477,83.7867,83.7477,83.7672,3642.0
2024-05-10 12:40:00,85.98,86.04,85.98,86.02,11426.0,83.7672,83.8257,83.7672,83.8062,11426.0
2024-05-10 12:45:00,86.02,86.03,85.99,86.03,5066.0,83.8062,83.8159,83.7769,83.8159,5066.0
2024-05-10 12:50:00,86.03,86.04,85.98,85.98,6029.0,83.8159,83.8257,83.7672,83.7672,6029.0
2024-05-10 12:55:00,85.98,85.98,85.94,85.96,3149.0,83.7672,83.7672,83.7282,83.7477,3149.0
2024-05-10 13:00:00,85.97,86.0,85.96,85.98,3574.0,83.7575,83.7867,83.7477,83.7672,3574.0
2024-05-10 13:05:00,85.98,85.98,85.9,85.9,1897.0,83.7672,83.7672,83.6893,83.6893,1897.0
2024-05-10 13:10:00,85.92,85.93,85.9,85.9,1813.0,83.7087,83.7185,83.6893,83.6893,1813.0
2024-05-10 13:15:00,85.91,85.93,85.89,85.92,3107.0,83.699,83.7185,83.6795,83.7087,3107.0
2024-05-10 13:20:00,85.92,85.93,85.9,85.92,3453.0,83.7087,83.7185,83.6893,83.7087,3453.0
2024-05-10 13:25:00,85.92,85.92,85.88,85.9,7073.0,83.7087,83.7087,83.6698,83.6893,7073.0
2024-05-10 13:30:00,85.9,85.94,85.9,85.93,6700.0,83.6893,83.7282,83.6893,83.7185,6700.0
2024-05-10 13:35:00,85.93,85.95,85.9,85.9,4112.0,83.7185,83.738,83.6893,83.6893,4112.0
2024-05-10 13:40:00,85.91,85.91,85.85,85.88,3204.0,83.699,83.699,83.6405,83.6698,3204.0
2024-05-10 13:45:00,85.89,85.92,85.87,85.92,3736.0,83.6795,83.7087,83.66,83.7087,3736.0
2024-05-10 13:50:00,85.93,85.94,85.91,85.94,3986.0,83.7185,83.7282,83.699,83.7282,3986.0
2024-05-10 13:55:00,85.94,85.94,85.87,85.89,4004.0,83.7282,83.7282,83.66,83.6795,4004.0
2024-05-10 14:00:00,85.9,85.92,85.88,85.89,4721.0,83.6893,83.7087,83.6698,83.6795,4721.0
2024-05-10 14:05:00,85.9,85.9,85.86,85.89,2711.0,83.6893,83.6893,83.6503,83.6795,2711.0
2024-05-10 14:10:00,85.9,85.91,85.89,85.9,4572.0,83.6893,83.699,83.6795,83.6893,4572.0
2024-05-10 14:15:00,85.91,85.95,85.89,85.94,6075.0,83.699,83.738,83.6795,83.7282,6075.0
2024-05-10 14:20:00,85.93,85.94,85.9,85.92,3012.0,83.7185,83.7282,83.6893,83.7087,3012.0
2024-05-10 14:25:00,85.92,85.92,85.88,85.91,2722.0,83.7087,83.7087,83.6698,83.699,2722.0
2024-05-10 14:30:00,85.91,85.91,85.88,85.91,3928.0,83.699,83.699,83.6698,83.699,3928.0
2024-05-10 14:35:00,85.9,85.9,85.85,85.87,3233.0,83.6893,83.6893,83.6405,83.66,3233.0
2024-05-10 14:40:00,85.88,85.92,85.88,85.92,3807.0,83.6698,83.7087,83.6698,83.7087,3807.0
2024-05-10 14:45:00,85.92,85.94,85.91,85.94,3700.0,83.7087,83.7282,83.699,83.7282,3700.0
2024-05-10 14:50:00,85.95,85.99,85.95,85.98,6308.0,83.738,83.7769,83.738,83.7672,6308.0
2024-05-10 14:55:00,85.97,86.01,85.96,86.01,4230.0,83.7575,83.7964,83.7477,83.7964,4230.0
2024-05-10 15:00:00,85.99,86.01,85.97,85.99,4529.0,83.7769,83.7964,83.7575,83.7769,4529.0
2024-05-10 15:05:00,85.99,86.0,85.96,85.99,5773.0,83.7769,83.7867,83.7477,83.7769,5773.0
2024-05-10 15:10:00,85.99,85.99,85.96,85.97,5026.0,83.7769,83.7769,83.7477,83.7575,5026.0
2024-05-10 15:15:00,85.96,85.97,85.93,85.95,6324.0,83.7477,83.7575,83.7185,83.738,6324.0
2024-05-10 15:20:00,85.95,85.98,85.93,85.97,9156.0,83.738,83.7672,83.7185,83.7575,9156.0
2024-05-10 15:25:00,85.97,86.0,85.97,85.98,3841.0,83.7575,83.7867,83.7575,83.7672,3841.0
2024-05-10 15:30:00,85.99,85.99,85.91,85.92,7954.0,83.7769,83.7769,83.699,83.7087,7954.0
2024-05-10 15:35:00,85.92,85.92,85.87,85.92,19439.0,83.7087,83.7087,83.66,83.7087,19439.0
2024-05-10 15:40:00,85.92,85.94,85.88,85.91,8286.0,83.7087,83.7282,83.6698,83.699,8286.0
2024-05-10 15:45:00,85.9,85.96,85.85,85.92,15811.0,83.6893,83.7477,83.6405,83.7087,15811.0
2024-05-10 15:50:00,85.92,86.14,85.92,86.12,32411.0,83.7087,83.9231,83.7087,83.9036,32411.0
2024-05-10 15:55:00,86.11,86.16,86.04,86.07,128398.0,83.8939,83.9426,83.8257,83.8549,128398.0
2024-05-13 09:30:00,86.08,86.46,85.5,86.45,26755.0,83.8646,84.2348,83.2996,84.2251,26755.0
2024-05-13 09:35:00,86.41,86.41,86.09,86.12,4154.0,84.1861,84.1861,83.8744,83.9036,4154.0
2024-05-13 09:40:00,86.11,86.11,86.02,86.08,2389.0,83.8939,83.8939,83.8062,83.8646,2389.0
2024-05-13 09:45:00,86.06,86.38,86.05,86.32,5655.0,83.8451,84.1569,83.8354,84.0984,5655.0
2024-05-13 09:50:00,86.34,86.35,86.23,86.27,5812.0,84.1179,84.1277,84.0108,84.0497,5812.0
2024-05-13 09:55:00,86.27,86.42,86.27,86.34,4617.0,84.0497,84.1959,84.0497,84.1179,4617.0
2024-05-13 10:00:00,86.33,86.36,86.17,86.21,4925.0,84.1082,84.1374,83.9523,83.9913,4925.0
2024-05-13 10:05:00,86.2,86.21,86.08,86.14,9588.0,83.9815,83.9913,83.8646,83.9231,9588.0
2024-05-13 10:10:00,86.14,86.19,86.11,86.12,4456.0,83.9231,83.9718,83.8939,83.9036,4456.0
2024-05-13 10:15:00,86.14,86.33,86.14,86.33,3121.0,83.9231,84.1082,83.9231,84.1082,3121.0
2024-05-13 10:20:00,86.33,86.39,86.31,86.33,3107.0,84.1082,84.1666,84.0887,84.1082,3107.0
2024-05-13 10:25:00,86.36,86.36,86.24,86.26,6926.0,84.1374,84.1374,84.0205,84.04,6926.0
2024-05-13 10:30:00,86.23,86.24,86.14,86.15,4353.0,84.0108,84.0205,83.9231,83.9328,4353.0
2024-05-13 10:35:00,86.18,86.24,86.13,86.17,13357.0,83.962,84.0205,83.9133,83.9523,13357.0
2024-05-13 10:40:00,86.17,86.19,86.09,86.1,3245.0,83.9523,83.9718,83.8744,83.8841,3245.0
2024-05-13 10:45:00,86.11,86.15,86.07,86.11,6716.0,83.8939,83.9328,83.8549,83.8939,6716.0
2024-05-13 10:50:00,86.14,86.24,86.13,86.2,16951.0,83.9231,84.0205,83.9133,83.9815,16951.0
2024-05-13 10:55:00,86.18,86.23,86.16,86.23,9661.0,83.962,84.0108,83.9426,84.0108,9661.0
2024-05-13 11:00:00,86.23,86.31,86.2,86.3,11940.0,84.0108,84.0887,83.9815,84.079,11940.0
2024-05-13 11:05:00,86.29,86.39,86.27,86.35,11233.0,84.0692,84.1666,84.0497,84.1277,11233.0
2024-05-13 11:10:00,86.37,86.37,86.3,86.33,4992.0,84.1472,84.1472,84.079,84.1082,4992.0
2024-05-13 11:15:00,86.34,86.44,86.33,86.44,9428.0,84.1179,84.2154,84.1082,84.2154,9428.0
2024-05-13 11:20:00,86.43,86.49,86.43,86.47,11441.0,84.2056,84.2641,84.2056,84.2446,11441.0
2024-05-13 11:25:00,86.47,86.49,86.34,86.34,14612.0,84.2446,84.2641,84.1179,84.1179,14612.0
2024-05-13 11:30:00,86.35,86.36,86.28,86.29,10643.0,84.1277,84.1374,84.0595,84.0692,10643.0
2024-05-13 11:35:00,86.28,86.32,86.26,86.28,15055.0,84.0595,84.0984,84.04,84.0595,15055.0
2024-05-13 11:40:00,86.28,86.31,86.21,86.31,12161.0,84.0595,84.0887,83.9913,84.0887,12161.0
2024-05-13 11:45:00,86.32,86.36,86.23,86.23,7119.0,84.0984,84.1374,84.0108,84.0108,7119.0
2024-05-13 11:50:00,86.23,86.23,86.15,86.17,6737.0,84.0108,84.0108,83.9328,83.9523,6737.0
2024-05-13 11:55:00,86.19,86.23,86.17,86.2,8550.0,83.9718,84.0108,83.9523,83.9815,8550.0
2024-05-13 12:00:00,86.19,86.22,86.18,86.19,5114.0,83.9718,84.001,83.962,83.9718,5114.0
2024-05-13 12:05:00,86.2,86.2,86.17,86.18,14221.0,83.9815,83.9815,83.9523,83.962,14221.0
2024-05-13 12:10:00,86.2,86.21,86.12,86.12,3344.0,83.9815,83.9913,83.9036,83.9036,3344.0
2024-05-13 12:15:00,86.11,86.15,86.1,86.14,3748.0,83.8939,83.9328,83.8841,83.9231,3748.0
2024-05-13 12:20:00,86.14,86.23,86.14,86.22,6948.0,83.9231,84.0108,83.9231,84.001,6948.0
2024-05-13 12:25:00,86.21,86.21,86.17,86.18,5612.0,83.9913,83.9913,83.9523,83.962,5612.0
2024-05-13 12:30:00,86.17,86.17,86.12,86.15,3263.0,83.9523,83.9523,83.9036,83.9328,3263.0
2024-05-13 12:35:00,86.19,86.37,86.19,86.36,26304.0,83.9718,84.1472,83.9718,84.1374,26304.0
2024-05-13 12:40:00,86.35,86.36,86.29,86.31,17511.0,84.1277,84.1374,84.0692,84.0887,17511.0
2024-05-13 12:45:00,86.31,86.36,86.31,86.35,14926.0,84.0887,84.1374,84.0887,84.1277,14926.0
2024-05-13 12:50:00,86.36,86.39,86.36,86.37,11435.0,84.1374,84.1666,84.1374,84.1472,11435.0
2024-05-13 12:55:00,86.37,86.4,86.31,86.34,17493.0,84.1472,84.1764,84.0887,84.1179,17493.0
2024-05-13 13:00:00,86.35,86.35,86.23,86.23,4918.0,84.1277,84.1277,84.0108,84.0108,4918.0
2024-05-13 13:05:00,86.23,86.23,86.17,86.21,6656.0,84.0108,84.0108,83.9523,83.9913,6656.0
2024-05-13 13:10:00,86.21,86.25,86.17,86.25,6787.0,83.9913,84.0302,83.9523,84.0302,6787.0
2024-05-13 13:15:00,86.24,86.27,86.22,86.25,5571.0,84.0205,84.0497,84.001,84.0302,5571.0
2024-05-13 13:20:00,86.24,86.27,86.2,86.2,6654.0,84.0205,84.0497,83.9815,83.9815,6654.0
2024-05-13 13:25:00,86.19,86.19,86.11,86.13,6161.0,83.9718,83.9718,83.8939,83.9133,6161.0
2024-05-13 13:30:00,86.15,86.15,86.11,86.11,4131.0,83.9328,83.9328,83.8939,83.8939,4131.0
2024-05-13 13:35:00,86.1,86.13,86.09,86.11,4819.0,83.8841,83.9133,83.8744,83.8939,4819.0
2024-05-13 13:40:00,86.13,86.18,86.13,86.17,5475.0,83.9133,83.962,83.9133,83.9523,5475.0
2024-05-13 13:45:00,86.17,86.2,86.16,86.16,6506.0,83.9523,83.9815,83.9426,83.9426,6506.0
2024-05-13 13:50:00,86.16,86.17,86.11,86.14,11147.0,83.9426,83.9523,83.8939,83.9231,11147.0
2024-05-13 13:55:00,86.13,86.15,86.12,86.12,5368.0,83.9133,83.9328,83.9036,83.9036,5368.0
2024-05-13 14:00:00,86.12,86.12,86.07,86.09,8099.0,83.9036,83.9036,83.8549,83.8744,8099.0
2024-05-13 14:05:00,86.09,86.14,86.07,86.14,5376.0,83.8744,83.9231,83.8549,83.9231,5376.0
2024-05-13 14:10:00,86.14,86.18,86.13,86.17,3440.0,83.9231,83.962,83.9133,83.9523,3440.0
2024-05-13 14:15:00,86.17,86.2,86.15,86.16,4598.0,83.9523,83.9815,83.9328,83.9426,4598.0
2024-05-13 14:20:00,86.16,86.19,86.15,86.16,3757.0,83.9426,83.9718,83.9328,83.9426,3757.0
2024-05-13 14:25:00,86.17,86.19,86.16,86.19,3136.0,83.9523,83.9718,83.9426,83.9718,3136.0
2024-05-13 14:30:00,86.2,86.21,86.17,86.17,6969.0,83.9815,83.9913,83.9523,83.9523,6969.0
2024-05-13 14:35:00,86.17,86.2,86.16,86.16,6096.0,83.9523,83.9815,83.9426,83.9426,6096.0
2024-05-13 14:40:00,86.16,86.2,86.15,86.19,7969.0,83.9426,83.9815,83.9328,83.9718,7969.0
2024-05-13 14:45:00,86.2,86.23,86.19,86.2,5030.0,83.9815,84.0108,83.9718,83.9815,5030.0
2024-05-13 14:50:00,86.2,86.21,86.18,86.19,3371.0,83.9815,83.9913,83.962,83.9718,3371.0
2024-05-13 14:55:00,86.18,86.18,86.15,86.16,7970.0,83.962,83.962,83.9328,83.9426,7970.0
2024-05-13 15:00:00,86.17,86.18,86.1,86.13,9283.0,83.9523,83.962,83.8841,83.9133,9283.0
2024-05-13 15:05:00,86.11,86.14,86.09,86.09,4099.0,83.8939,83.9231,83.8744,83.8744,4099.0
2024-05-13 15:10:00,86.09,86.13,86.09,86.12,6236.0,83.8744,83.9133,83.8744,83.9036,6236.0
2024-05-13 15:15:00,86.13,86.15,86.11,86.13,9407.0,83.9133,83.9328,83.8939,83.9133,9407.0
2024-05-13 15:20:00,86.13,86.14,86.07,86.08,7756.0,83.9133,83.9231,83.8549,83.8646,7756.0
2024-05-13 15:25:00,86.08,86.11,86.01,86.1,24767.0,83.8646,83.8939,83.7964,83.8841,24767.0
2024-05-13 15:30:00,86.09,86.15,86.08,86.1,10637.0,83.8744,83.9328,83.8646,83.8841,10637.0
2024-05-13 15:35:00,86.09,86.2,86.05,86.2,22363.0,83.8744,83.9815,83.8354,83.9815,22363.0
2024-05-13 15:40:00,86.2,86.21,86.07,86.08,15785.0,83.9815,83.9913,83.8549,83.8646,15785.0
2024-05-13 15:45:00,86.06,86.07,85.92,85.92,17730.0,83.8451,83.8549,83.7087,83.7087,17730.0
2024-05-13 15:50:00,85.91,85.93,85.81,85.85,48176.0,83.699,83.7185,83.6016,83.6405,48176.0
2024-05-13 15:55:00,85.84,85.93,85.77,85.86,193240.0,83.6308,83.7185,83.5626,83.6503,193240.0
2024-05-14 09:30:00,85.87,86.35,85.54,86.22,31724.0,83.66,84.1277,83.3385,84.001,31724.0
2024-05-14 09:35:00,86.17,86.26,86.05,86.13,5845.0,83.9523,84.04,83.8354,83.9133,5845.0
2024-05-14 09:40:00,86.1,86.11,85.84,85.98,7285.0,83.8841,83.8939,83.6308,83.7672,7285.0
2024-05-14 09:45:00,85.98,86.16,85.96,86.11,5308.0,83.7672,83.9426,83.7477,83.8939,5308.0
2024-05-14 09:50:00,86.12,86.18,86.03,86.16,5646.0,83.9036,83.962,83.8159,83.9426,5646.0
2024-05-14 09:55:00,86.12,86.23,86.09,86.21,7568.0,83.9036,84.0108,83.8744,83.9913,7568.0
2024-05-14 10:00:00,86.21,86.46,86.17,86.45,7904.0,83.9913,84.2348,83.9523,84.2251,7904.0
2024-05-14 10:05:00,86.45,86.58,86.43,86.45,23063.0,84.2251,84.3518,84.2056,84.2251,23063.0
2024-05-14 10:10:00,86.44,86.51,86.34,86.48,8345.0,84.2154,84.2836,84.1179,84.2543,8345.0
2024-05-14 10:15:00,86.48,86.48,86.36,86.42,7081.0,84.2543,84.2543,84.1374,84.1959,7081.0
2024-05-14 10:20:00,86.42,86.43,86.34,86.38,7614.0,84.1959,84.2056,84.1179,84.1569,7614.0
2024-05-14 10:25:00,86.38,86.38,86.28,86.32,6631.0,84.1569,84.1569,84.0595,84.0984,6631.0
2024-05-14 10:30:00,86.32,86.38,86.31,86.35,4512.0,84.0984,84.1569,84.0887,84.1277,4512.0
2024-05-14 10:35:00,86.37,86.39,86.27,86.33,7241.0,84.1472,84.1666,84.0497,84.1082,7241.0
2024-05-14 10:40:00,86.33,86.33,86.25,86.29,10026.0,84.1082,84.1082,84.0302,84.0692,10026.0
2024-05-14 10:45:00,86.3,86.32,86.22,86.22,13150.0,84.079,84.0984,84.001,84.001,13150.0
2024-05-14 10:50:00,86.21,86.26,86.21,86.24,7625.0,83.9913,84.04,83.9913,84.0205,7625.0
2024-05-14 10:55:00,86.23,86.24,86.18,86.19,8146.0,84.0108,84.0205,83.962,83.9718,8146.0
2024-05-14 11:00:00,86.2,86.24,86.19,86.23,6919.0,83.9815,84.0205,83.9718,84.0108,6919.0
2024-05-14 11:05:00,86.24,86.26,86.15,86.15,5985.0,84.0205,84.04,83.9328,83.9328,5985.0
2024-05-14 11:10:00,86.16,86.21,86.12,86.14,9654.0,83.9426,83.9913,83.9036,83.9231,9654.0
2024-05-14 11:15:00,86.14,86.16,86.02,86.03,7145.0,83.9231,83.9426,83.8062,83.8159,7145.0
2024-05-14 11:20:00,86.04,86.09,86.03,86.06,6289.0,83.8257,83.8744,83.8159,83.8451,6289.0
2024-05-14 11:25:00,86.07,86.1,86.01,86.09,20286.0,83.8549,83.8841,83.7964,83.8744,20286.0
2024-05-14 11:30:00,86.08,86.28,86.06,86.25,8400.0,83.8646,84.0595,83.8451,84.0302,8400.0
2024-05-14 11:35:00,86.24,86.3,86.23,86.27,4635.0,84.0205,84.079,84.0108,84.0497,4635.0
2024-05-14 11:40:00,86.27,86.39,86.27,86.39,2695.0,84.0497,84.1666,84.0497,84.1666,2695.0
2024-05-14 11:45:00,86.39,86.4,86.35,86.36,3158.0,84.1666,84.1764,84.1277,84.1374,3158.0
2024-05-14 11:50:00,86.36,86.37,86.34,86.35,2874.0,84.1374,84.1472,84.1179,84.1277,2874.0
2024-05-14 11:55:00,86.34,86.34,86.31,86.31,3408.0,84.1179,84.1179,84.0887,84.0887,3408.0
2024-05-14 12:00:00,86.33,86.35,86.31,86.32,4678.0,84.1082,84.1277,84.0887,84.0984,4678.0
2024-05-14 12:05:00,86.33,86.35,86.32,86.34,4789.0,84.1082,84.1277,84.0984,84.1179,4789.0
2024-05-14 12:10:00,86.34,86.41,86.33,86.37,5919.0,84.1179,84.1861,84.1082,84.1472,5919.0
2024-05-14 12:15:00,86.38,86.38,86.31,86.32,3391.0,84.1569,84.1569,84.0887,84.0984,3391.0
2024-05-14 12:20:00,86.33,86.42,86.32,86.38,5122.0,84.1082,84.1959,84.0984,84.1569,5122.0
2024-05-14 12:25:00,86.39,86.4,86.37,86.39,2833.0,84.1666,84.1764,84.1472,84.1666,2833.0
2024-05-14 12:30:00,86.4,86.41,86.35,86.35,6933.0,84.1764,84.1861,84.1277,84.1277,6933.0
2024-05-14 12:35:00,86.36,86.39,86.35,86.38,3617.0,84.1374,84.1666,84.1277,84.1569,3617.0
2024-05-14 12:40:00,86.37,86.39,86.36,86.39,3828.0,84.1472,84.1666,84.1374,84.1666,3828.0
2024-05-14 12:45:00,86.38,86.41,86.37,86.4,6705.0,84.1569,84.1861,84.1472,84.1764,6705.0
2024-05-14 12:50:00,86.4,86.4,86.33,86.33,3769.0,84.1764,84.1764,84.1082,84.1082,3769.0
2024-05-14 12:55:00,86.34,86.37,86.33,86.34,3843.0,84.1179,84.1472,84.1082,84.1179,3843.0
2024-05-14 13:00:00,86.34,86.34,86.28,86.31,5061.0,84.1179,84.1179,84.0595,84.0887,5061.0
2024-05-14 13:05:00,86.3,86.32,86.28,86.31,2529.0,84.079,84.0984,84.0595,84.0887,2529.0
2024-05-14 13:10:00,86.31,86.33,86.3,86.31,2773.0,84.0887,84.1082,84.079,84.0887,2773.0
2024-05-14 13:15:00,86.3,86.31,86.28,86.29,5167.0,84.079,84.0887,84.0595,84.0692,5167.0
2024-05-14 13:20:00,86.29,86.29,86.11,86.11,7303.0,84.0692,84.0692,83.8939,83.8939,7303.0
2024-05-14 13:25:00,86.11,86.11,85.94,85.98,16236.0,83.8939,83.8939,83.7282,83.7672,16236.0
2024-05-14 13:30:00,85.99,86.08,85.98,86.0,22252.0,83.7769,83.8646,83.7672,83.7867,22252.0
2024-05-14 13:35:00,86.03,86.07,86.02,86.03,4991.0,83.8159,83.8549,83.8062,83.8159,4991.0
2024-05-14 13:40:00,86.03,86.07,86.0,86.03,10328.0,83.8159,83.8549,83.7867,83.8159,10328.0
2024-05-14 13:45:00,86.04,86.04,85.91,85.94,11426.0,83.8257,83.8257,83.699,83.7282,11426.0
2024-05-14 13:50:00,85.95,86.0,85.94,85.98,5314.0,83.738,83.7867,83.7282,83.7672,5314.0
2024-05-14 13:55:00,85.99,86.03,85.98,86.01,5534.0,83.7769,83.8159,83.7672,83.7964,5534.0
2024-05-14 14:00:00,86.02,86.04,86.01,86.01,4565.0,83.8062,83.8257,83.7964,83.7964,4565.0
2024-05-14 14:05:00,86.02,86.07,86.0,86.07,10966.0,83.8062,83.8549,83.7867,83.8549,10966.0
2024-05-14 14:10:00,86.09,86.22,86.08,86.14,9024.0,83.8744,84.001,83.8646,83.9231,9024.0
2024-05-14 14:15:00,86.15,86.15,86.1,86.13,5315.0,83.9328,83.9328,83.8841,83.9133,5315.0
2024-05-14 14:20:00,86.13,86.28,86.11,86.14,21686.0,83.9133,84.0595,83.8939,83.9231,21686.0
2024-05-14 14:25:00,86.14,86.15,86.12,86.12,2799.0,83.9231,83.9328,83.9036,83.9036,2799.0
2024-05-14 14:30:00,86.13,86.17,86.09,86.13,4982.0,83.9133,83.9523,83.8744,83.9133,4982.0
2024-05-14 14:35:00,86.13,86.18,86.12,86.14,6188.0,83.9133,83.962,83.9036,83.9231,6188.0
2024-05-14 14:40:00,86.15,86.24,86.13,86.17,6740.0,83.9328,84.0205,83.9133,83.9523,6740.0
2024-05-14 14:45:00,86.17,86.18,86.13,86.15,5056.0,83.9523,83.962,83.9133,83.9328,5056.0
2024-05-14 14:50:00,86.15,86.15,86.11,86.12,4557.0,83.9328,83.9328,83.8939,83.9036,4557.0
2024-05-14 14:55:00,86.11,86.13,86.1,86.12,8015.0,83.8939,83.9133,83.8841,83.9036,8015.0
2024-05-14 15:00:00,86.13,86.13,86.03,86.04,6451.0,83.9133,83.9133,83.8159,83.8257,6451.0
2024-05-14 15:05:00,86.03,86.03,85.99,86.0,5462.0,83.8159,83.8159,83.7769,83.7867,5462.0
2024-05-14 15:10:00,86.0,86.09,86.0,86.07,8286.0,83.7867,83.8744,83.7867,83.8549,8286.0
2024-05-14 15:15:00,86.07,86.08,86.03,86.08,7859.0,83.8549,83.8646,83.8159,83.8646,7859.0
2024-05-14 15:20:00,86.08,86.18,86.08,86.16,7109.0,83.8646,83.962,83.8646,83.9426,7109.0
2024-05-14 15:25:00,86.16,86.25,86.15,86.23,9649.0,83.9426,84.0302,83.9328,84.0108,9649.0
2024-05-14 15:30:00,86.22,86.22,86.15,86.21,6848.0,84.001,84.001,83.9328,83.9913,6848.0
2024-05-14 15:35:00,86.23,86.26,86.21,86.22,11161.0,84.0108,84.04,83.9913,84.001,11161.0
2024-05-14 15:40:00,86.22,86.29,86.22,86.28,8796.0,84.001,84.0692,84.001,84.0595,8796.0
2024-05-14 15:45:00,86.27,86.28,86.17,86.2,18121.0,84.0497,84.0595,83.9523,83.9815,18121.0
2024-05-14 15:50:00,86.2,86.36,86.18,86.35,36265.0,83.9815,84.1374,83.962,84.1277,36265.0
2024-05-14 15:55:00,86.35,86.37,86.29,86.29,86391.0,84.1277,84.1472,84.0692,84.0692,86391.0
2024-05-15 09:30:00,86.15,86.45,85.77,86.45,27988.0,83.9328,84.2251,83.5626,84.2251,27988.0
2024-05-15 09:35:00,86.44,86.55,86.37,86.54,4268.0,84.2154,84.3225,84.1472,84.3128,4268.0
2024-05-15 09:40:00,86.59,86.59,86.36,86.41,6976.0,84.3615,84.3615,84.1374,84.1861,6976.0
2024-05-15 09:45:00,86.39,86.71,86.33,86.68,44648.0,84.1666,84.4784,84.1082,84.4492,44648.0
2024-05-15 09:50:00,86.69,86.78,86.61,86.62,5794.0,84.4589,84.5466,84.381,84.3907,5794.0
2024-05-15 09:55:00,86.64,86.67,86.58,86.67,4182.0,84.4102,84.4394,84.3518,84.4394,4182.0
2024-05-15 10:00:00,86.65,86.65,86.56,86.62,4780.0,84.42,84.42,84.3323,84.3907,4780.0
2024-05-15 10:05:00,86.62,86.77,86.6,86.69,6286.0,84.3907,84.5369,84.3712,84.4589,6286.0
2024-05-15 10:10:00,86.71,86.72,86.64,86.66,6924.0,84.4784,84.4882,84.4102,84.4297,6924.0
2024-05-15 10:15:00,86.67,86.78,86.64,86.75,6419.0,84.4394,84.5466,84.4102,84.5174,6419.0
2024-05-15 10:20:00,86.74,86.74,86.58,86.58,6430.0,84.5076,84.5076,84.3518,84.3518,6430.0
2024-05-15 10:25:00,86.6,86.62,86.55,86.59,7643.0,84.3712,84.3907,84.3225,84.3615,7643.0
2024-05-15 10:30:00,86.59,86.59,86.56,86.56,3333.0,84.3615,84.3615,84.3323,84.3323,3333.0
2024-05-15 10:35:00,86.57,86.61,86.52,86.55,5829.0,84.342,84.381,84.2933,84.3225,5829.0
2024-05-15 10:40:00,86.55,86.67,86.55,86.67,4558.0,84.3225,84.4394,84.3225,84.4394,4558.0
2024-05-15 10:45:00,86.66,86.66,86.6,86.61,5846.0,84.4297,84.4297,84.3712,84.381,5846.0
2024-05-15 10:50:00,86.62,86.63,86.57,86.61,4798.0,84.3907,84.4005,84.342,84.381,4798.0
2024-05-15 10:55:00,86.61,86.62,86.52,86.55,4379.0,84.381,84.3907,84.2933,84.3225,4379.0
2024-05-15 11:00:00,86.55,86.55,86.39,86.41,4953.0,84.3225,84.3225,84.1666,84.1861,4953.0
2024-05-15 11:05:00,86.41,86.6,86.4,86.56,7823.0,84.1861,84.3712,84.1764,84.3323,7823.0
2024-05-15 11:10:00,86.56,86.64,86.56,86.63,5052.0,84.3323,84.4102,84.3323,84.4005,5052.0
2024-05-15 11:15:00,86.64,86.73,86.64,86.69,13806.0,84.4102,84.4979,84.4102,84.4589,13806.0
2024-05-15 11:20:00,86.69,86.71,86.61,86.62,5027.0,84.4589,84.4784,84.381,84.3907,5027.0
2024-05-15 11:25:00,86.62,86.71,86.61,86.7,5617.0,84.3907,84.4784,84.381,84.4687,5617.0
2024-05-15 11:30:00,86.7,86.77,86.7,86.76,3966.0,84.4687,84.5369,84.4687,84.5271,3966.0
2024-05-15 11:35:00,86.76,86.76,86.71,86.73,4545.0,84.5271,84.5271,84.4784,84.4979,4545.0
2024-05-15 11:40:00,86.73,86.76,86.68,86.69,41228.0,84.4979,84.5271,84.4492,84.4589,41228.0
2024-05-15 11:45:00,86.67,86.74,86.64,86.66,14819.0,84.4394,84.5076,84.4102,84.4297,14819.0
2024-05-15 11:50:00,86.65,86.66,86.61,86.63,5522.0,84.42,84.4297,84.381,84.4005,5522.0
2024-05-15 11:55:00,86.63,86.68,86.62,86.68,5541.0,84.4005,84.4492,84.3907,84.4492,5541.0
2024-05-15 12:00:00,86.7,86.72,86.67,86.7,4659.0,84.4687,84.4882,84.4394,84.4687,4659.0
2024-05-15 12:05:00,86.69,86.69,86.6,86.62,3437.0,84.4589,84.4589,84.3712,84.3907,3437.0
2024-05-15 12:10:00,86.61,86.71,86.61,86.69,3871.0,84.381,84.4784,84.381,84.4589,3871.0
2024-05-15 12:15:00,86.69,86.72,86.67,86.7,2884.0,84.4589,84.4882,84.4394,84.4687,2884.0
2024-05-15 12:20:00,86.71,86.79,86.71,86.79,2881.0,84.4784,84.5564,84.4784,84.5564,2881.0
2024-05-15 12:25:00,86.79,86.8,86.76,86.79,5259.0,84.5564,84.5661,84.5271,84.5564,5259.0
2024-05-15 12:30:00,86.79,86.86,86.79,86.86,4850.0,84.5564,84.6245,84.5564,84.6245,4850.0
2024-05-15 12:35:00,86.86,86.87,86.84,86.86,5660.0,84.6245,84.6343,84.6051,84.6245,5660.0
2024-05-15 12:40:00,86.86,86.93,86.86,86.92,4885.0,84.6245,84.6927,84.6245,84.683,4885.0
2024-05-15 12:45:00,86.92,86.97,86.92,86.92,8170.0,84.683,84.7317,84.683,84.683,8170.0
2024-05-15 12:50:00,86.93,86.97,86.93,86.95,4145.0,84.6927,84.7317,84.6927,84.7122,4145.0
2024-05-15 12:55:00,86.95,86.98,86.94,86.96,4186.0,84.7122,84.7415,84.7025,84.722,4186.0
2024-05-15 13:00:00,86.96,86.99,86.93,86.98,7225.0,84.722,84.7512,84.6927,84.7415,7225.0
2024-05-15 13:05:00,86.99,87.02,86.96,86.97,15213.0,84.7512,84.7804,84.722,84.7317,15213.0
2024-05-15 13:10:00,86.98,86.99,86.92,86.95,7503.0,84.7415,84.7512,84.683,84.7122,7503.0
2024-05-15 13:15:00,86.96,86.97,86.91,86.94,6762.0,84.722,84.7317,84.6733,84.7025,6762.0
2024-05-15 13:20:00,86.94,86.98,86.94,86.95,7712.0,84.7025,84.7415,84.7025,84.7122,7712.0
2024-05-15 13:25:00,86.95,86.95,86.92,86.94,8480.0,84.7122,84.7122,84.683,84.7025,8480.0
2024-05-15 13:30:00,86.94,86.94,86.83,86.88,4883.0,84.7025,84.7025,84.5953,84.644,4883.0
2024-05-15 13:35:00,86.89,86.94,86.88,86.9,7304.0,84.6538,84.7025,84.644,84.6635,7304.0
2024-05-15 13:40:00,86.91,86.92,86.82,86.86,16032.0,84.6733,84.683,84.5856,84.6245,16032.0
2024-05-15 13:45:00,86.86,86.88,86.77,86.79,12982.0,84.6245,84.644,84.5369,84.5564,12982.0
2024-05-15 13:50:00,86.8,86.93,86.8,86.91,12160.0,84.5661,84.6927,84.5661,84.6733,12160.0
2024-05-15 13:55:00,86.92,87.01,86.91,87.0,10456.0,84.683,84.7707,84.6733,84.7609,10456.0
2024-05-15 14:00:00,87.02,87.04,86.97,87.01,12549.0,84.7804,84.7999,84.7317,84.7707,12549.0
2024-05-15 14:05:00,87.0,87.05,86.99,87.01,5890.0,84.7609,84.8097,84.7512,84.7707,5890.0
2024-05-15 14:10:00,87.0,87.07,87.0,87.07,9081.0,84.7609,84.8291,84.7609,84.8291,9081.0
2024-05-15 14:15:00,87.07,87.07,86.93,86.96,8664.0,84.8291,84.8291,84.6927,84.722,8664.0
2024-05-15 14:20:00,86.96,86.96,86.92,86.93,8391.0,84.722,84.722,84.683,84.6927,8391.0
2024-05-15 14:25:00,86.95,87.0,86.93,86.96,9886.0,84.7122,84.7609,84.6927,84.722,9886.0
2024-05-15 14:30:00,86.97,87.02,86.96,86.96,12450.0,84.7317,84.7804,84.722,84.722,12450.0
2024-05-15 14:35:00,86.94,86.97,86.93,86.96,6587.0,84.7025,84.7317,84.6927,84.722,6587.0
2024-05-15 14:40:00,86.97,87.02,86.95,87.01,9257.0,84.7317,84.7804,84.7122,84.7707,9257.0
2024-05-15 14:45:00,87.0,87.02,87.0,87.02,7691.0,84.7609,84.7804,84.7609,84.7804,7691.0
2024-05-15 14:50:00,87.02,87.07,87.01,87.04,8968.0,84.7804,84.8291,84.7707,84.7999,8968.0
2024-05-15 14:55:00,87.03,87.08,87.03,87.07,8057.0,84.7902,84.8389,84.7902,84.8291,8057.0
2024-05-15 15:00:00,87.07,87.08,87.04,87.06,8304.0,84.8291,84.8389,84.7999,84.8194,8304.0
2024-05-15 15:05:00,87.05,87.09,87.01,87.07,13745.0,84.8097,84.8486,84.7707,84.8291,13745.0
2024-05-15 15:10:00,87.08,87.14,87.07,87.1,10810.0,84.8389,84.8973,84.8291,84.8584,10810.0
2024-05-15 15:15:00,87.1,87.11,87.04,87.05,9229.0,84.8584,84.8681,84.7999,84.8097,9229.0
2024-05-15 15:20:00,87.06,87.09,87.05,87.07,24273.0,84.8194,84.8486,84.8097,84.8291,24273.0
2024-05-15 15:25:00,87.08,87.12,87.04,87.12,15599.0,84.8389,84.8779,84.7999,84.8779,15599.0
2024-05-15 15:30:00,87.11,87.14,87.03,87.13,24987.0,84.8681,84.8973,84.7902,84.8876,24987.0
2024-05-15 15:35:00,87.13,87.18,87.08,87.17,31252.0,84.8876,84.9363,84.8389,84.9266,31252.0
2024-05-15 15:40:00,87.17,87.24,87.16,87.24,44928.0,84.9266,84.9948,84.9168,84.9948,44928.0
2024-05-15 15:45:00,87.23,87.35,87.21,87.34,35189.0,84.985,85.1019,84.9655,85.0922,35189.0
2024-05-15 15:50:00,87.34,87.5,87.32,87.49,77267.0,85.0922,85.2481,85.0727,85.2383,77267.0
2024-05-15 15:55:00,87.5,87.6,87.43,87.48,159201.0,85.2481,85.3455,85.1799,85.2286,159201.0
2024-05-16 09:30:00,87.97,88.06,87.52,87.87,36561.0,85.706,85.7937,85.2676,85.6086,36561.0
2024-05-16 09:35:00,87.93,87.99,87.75,87.77,3764.0,85.667,85.7255,85.4916,85.5111,3764.0
2024-05-16 09:40:00,87.77,87.82,87.7,87.7,5414.0,85.5111,85.5598,85.4429,85.4429,5414.0
2024-05-16 09:45:00,87.72,87.81,87.62,87.62,5208.0,85.4624,85.5501,85.365,85.365,5208.0
2024-05-16 09:50:00,87.66,87.83,87.65,87.83,5471.0,85.404,85.5696,85.3942,85.5696,5471.0
2024-05-16 09:55:00,87.81,88.08,87.75,88.02,10152.0,85.5501,85.8132,85.4916,85.7547,10152.0
2024-05-16 10:00:00,88.01,88.05,87.83,87.84,8220.0,85.745,85.7839,85.5696,85.5793,8220.0
2024-05-16 10:05:00,87.85,87.89,87.79,87.89,7668.0,85.5891,85.628,85.5306,85.628,7668.0
2024-05-16 10:10:00,87.93,88.03,87.93,88.03,4256.0,85.667,85.7644,85.667,85.7644,4256.0
2024-05-16 10:15:00,88.01,88.01,87.88,87.89,6044.0,85.745,85.745,85.6183,85.628,6044.0
2024-05-16 10:20:00,87.89,87.9,87.85,87.9,8389.0,85.628,85.6378,85.5891,85.6378,8389.0
2024-05-16 10:25:00,87.9,87.9,87.79,87.82,6281.0,85.6378,85.6378,85.5306,85.5598,6281.0
2024-05-16 10:30:00,87.81,87.88,87.8,87.87,5556.0,85.5501,85.6183,85.5404,85.6086,5556.0
2024-05-16 10:35:00,87.85,87.87,87.81,87.81,5946.0,85.5891,85.6086,85.5501,85.5501,5946.0
2024-05-16 10:40:00,87.81,87.87,87.76,87.86,6500.0,85.5501,85.6086,85.5014,85.5988,6500.0
2024-05-16 10:45:00,87.85,87.88,87.84,87.86,7474.0,85.5891,85.6183,85.5793,85.5988,7474.0
2024-05-16 10:50:00,87.84,87.93,87.83,87.92,9499.0,85.5793,85.667,85.5696,85.6573,9499.0
2024-05-16 10:55:00,87.93,88.02,87.92,87.99,9454.0,85.667,85.7547,85.6573,85.7255,9454.0
2024-05-16 11:00:00,88.0,88.0,87.86,87.89,9492.0,85.7352,85.7352,85.5988,85.628,9492.0
2024-05-16 11:05:00,87.89,87.89,87.81,87.81,9498.0,85.628,85.628,85.5501,85.5501,9498.0
2024-05-16 11:10:00,87.79,87.86,87.77,87.81,4642.0,85.5306,85.5988,85.5111,85.5501,4642.0
2024-05-16 11:15:00,87.8,87.84,87.8,87.84,4641.0,85.5404,85.5793,85.5404,85.5793,4641.0
2024-05-16 11:20:00,87.86,87.86,87.76,87.77,6529.0,85.5988,85.5988,85.5014,85.5111,6529.0
2024-05-16 11:25:00,87.77,87.93,87.77,87.89,7119.0,85.5111,85.667,85.5111,85.628,7119.0
2024-05-16 11:30:00,87.91,87.92,87.84,87.88,5790.0,85.6475,85.6573,85.5793,85.6183,5790.0
2024-05-16 11:35:00,87.88,87.95,87.87,87.9,5569.0,85.6183,85.6865,85.6086,85.6378,5569.0
2024-05-16 11:40:00,87.88,87.88,87.78,87.79,8613.0,85.6183,85.6183,85.5209,85.5306,8613.0
2024-05-16 11:45:00,87.8,87.81,87.72,87.77,5800.0,85.5404,85.5501,85.4624,85.5111,5800.0
2024-05-16 11:50:00,87.77,87.84,87.77,87.78,7539.0,85.5111,85.5793,85.5111,85.5209,7539.0
2024-05-16 11:55:00,87.8,87.86,87.79,87.83,4140.0,85.5404,85.5988,85.5306,85.5696,4140.0
2024-05-16 12:00:00,87.83,87.88,87.81,87.83,9514.0,85.5696,85.6183,85.5501,85.5696,9514.0
2024-05-16 12:05:00,87.84,87.88,87.82,87.82,7538.0,85.5793,85.6183,85.5598,85.5598,7538.0
2024-05-16 12:10:00,87.83,87.84,87.81,87.81,5704.0,85.5696,85.5793,85.5501,85.5501,5704.0
2024-05-16 12:15:00,87.81,87.85,87.81,87.83,4369.0,85.5501,85.5891,85.5501,85.5696,4369.0
2024-05-16 12:20:00,87.83,87.83,87.78,87.83,5427.0,85.5696,85.5696,85.5209,85.5696,5427.0
2024-05-16 12:25:00,87.84,87.84,87.79,87.79,4862.0,85.5793,85.5793,85.5306,85.5306,4862.0
2024-05-16 12:30:00,87.78,87.78,87.71,87.71,5108.0,85.5209,85.5209,85.4527,85.4527,5108.0
2024-05-16 12:35:00,87.69,87.71,87.64,87.67,6991.0,85.4332,85.4527,85.3845,85.4137,6991.0
2024-05-16 12:40:00,87.68,87.71,87.67,87.68,5083.0,85.4234,85.4527,85.4137,85.4234,5083.0
2024-05-16 12:45:00,87.68,87.71,87.64,87.71,5847.0,85.4234,85.4527,85.3845,85.4527,5847.0
2024-05-16 12:50:00,87.7,87.72,87.64,87.67,4007.0,85.4429,85.4624,85.3845,85.4137,4007.0
2024-05-16 12:55:00,87.67,87.69,87.63,87.67,4772.0,85.4137,85.4332,85.3747,85.4137,4772.0
2024-05-16 13:00:00,87.66,87.67,87.63,87.66,4378.0,85.404,85.4137,85.3747,85.404,4378.0
2024-05-16 13:05:00,87.67,87.74,87.66,87.73,4445.0,85.4137,85.4819,85.404,85.4722,4445.0
2024-05-16 13:10:00,87.72,87.74,87.68,87.68,3434.0,85.4624,85.4819,85.4234,85.4234,3434.0
2024-05-16 13:15:00,87.67,87.71,87.65,87.65,6822.0,85.4137,85.4527,85.3942,85.3942,6822.0
2024-05-16 13:20:00,87.65,87.66,87.52,87.54,5653.0,85.3942,85.404,85.2676,85.287,5653.0
2024-05-16 13:25:00,87.52,87.56,87.48,87.49,9223.0,85.2676,85.3065,85.2286,85.2383,9223.0
2024-05-16 13:30:00,87.49,87.56,87.49,87.54,4102.0,85.2383,85.3065,85.2383,85.287,4102.0
2024-05-16 13:35:00,87.52,87.52,87.42,87.43,7846.0,85.2676,85.2676,85.1701,85.1799,7846.0
2024-05-16 13:40:00,87.43,87.5,87.43,87.48,5435.0,85.1799,85.2481,85.1799,85.2286,5435.0
2024-05-16 13:45:00,87.48,87.48,87.42,87.45,5633.0,85.2286,85.2286,85.1701,85.1994,5633.0
2024-05-16 13:50:00,87.46,87.5,87.44,87.49,6024.0,85.2091,85.2481,85.1896,85.2383,6024.0
2024-05-16 13:55:00,87.49,87.52,87.48,87.52,7008.0,85.2383,85.2676,85.2286,85.2676,7008.0
2024-05-16 14:00:00,87.51,87.53,87.47,87.53,5556.0,85.2578,85.2773,85.2188,85.2773,5556.0
2024-05-16 14:05:00,87.53,87.56,87.48,87.49,7708.0,85.2773,85.3065,85.2286,85.2383,7708.0
2024-05-16 14:10:00,87.48,87.5,87.41,87.41,6866.0,85.2286,85.2481,85.1604,85.1604,6866.0
2024-05-16 14:15:00,87.39,87.49,87.38,87.49,8581.0,85.1409,85.2383,85.1312,85.2383,8581.0
2024-05-16 14:20:00,87.49,87.51,87.47,87.51,8751.0,85.2383,85.2578,85.2188,85.2578,8751.0
2024-05-16 14:25:00,87.52,87.57,87.49,87.53,8417.0,85.2676,85.3163,85.2383,85.2773,8417.0
2024-05-16 14:30:00,87.54,87.56,87.52,87.55,7241.0,85.287,85.3065,85.2676,85.2968,7241.0
2024-05-16 14:35:00,87.55,87.6,87.54,87.57,6512.0,85.2968,85.3455,85.287,85.3163,6512.0
2024-05-16 14:40:00,87.57,87.63,87.57,87.6,5708.0,85.3163,85.3747,85.3163,85.3455,5708.0
2024-05-16 14:45:00,87.6,87.63,87.58,87.59,7429.0,85.3455,85.3747,85.326,85.3358,7429.0
2024-05-16 14:50:00,87.59,87.64,87.58,87.64,6709.0,85.3358,85.3845,85.326,85.3845,6709.0
2024-05-16 14:55:00,87.64,87.65,87.62,87.62,6897.0,85.3845,85.3942,85.365,85.365,6897.0
2024-05-16 15:00:00,87.63,87.63,87.53,87.59,9469.0,85.3747,85.3747,85.2773,85.3358,9469.0
2024-05-16 15:05:00,87.59,87.62,87.57,87.62,5646.0,85.3358,85.365,85.3163,85.365,5646.0
2024-05-16 15:10:00,87.62,87.67,87.61,87.65,6330.0,85.365,85.4137,85.3552,85.3942,6330.0
2024-05-16 15:15:00,87.65,87.65,87.59,87.62,10774.0,85.3942,85.3942,85.3358,85.365,10774.0
2024-05-16 15:20:00,87.62,87.64,87.58,87.58,13742.0,85.365,85.3845,85.326,85.326,13742.0
2024-05-16 15:25:00,87.57,87.57,87.48,87.5,12562.0,85.3163,85.3163,85.2286,85.2481,12562.0
2024-05-16 15:30:00,87.51,87.52,87.41,87.52,12741.0,85.2578,85.2676,85.1604,85.2676,12741.0
2024-05-16 15:35:00,87.51,87.53,87.47,87.51,14355.0,85.2578,85.2773,85.2188,85.2578,14355.0
2024-05-16 15:40:00,87.52,87.55,87.41,87.41,10052.0,85.2676,85.2968,85.1604,85.1604,10052.0
2024-05-16 15:45:00,87.41,87.53,87.35,87.49,50358.0,85.1604,85.2773,85.1019,85.2383,50358.0
2024-05-16 15:50:00,87.47,87.5,87.4,87.49,41395.0,85.2188,85.2481,85.1507,85.2383,41395.0
2024-05-16 15:55:00,87.48,87.49,87.1,87.15,154858.0,85.2286,85.2383,84.8584,84.9071,154858.0
2024-05-17 09:30:00,87.52,87.57,86.7,87.28,81121.0,85.2676,85.3163,84.4687,85.0337,81121.0
2024-05-17 09:35:00,87.28,87.39,87.17,87.24,4815.0,85.0337,85.1409,84.9266,84.9948,4815.0
2024-05-17 09:40:00,87.29,87.37,87.23,87.31,7102.0,85.0435,85.1214,84.985,85.063,7102.0
2024-05-17 09:45:00,87.31,87.39,87.21,87.27,10476.0,85.063,85.1409,84.9655,85.024,10476.0
2024-05-17 09:50:00,87.32,87.54,87.26,87.54,11887.0,85.0727,85.287,85.0143,85.287,11887.0
2024-05-17 09:55:00,87.57,87.6,87.51,87.51,9687.0,85.3163,85.3455,85.2578,85.2578,9687.0
2024-05-17 10:00:00,87.51,87.69,87.51,87.69,20688.0,85.2578,85.4332,85.2578,85.4332,20688.0
2024-05-17 10:05:00,87.72,87.75,87.67,87.74,7113.0,85.4624,85.4916,85.4137,85.4819,7113.0
2024-05-17 10:10:00,87.73,87.73,87.57,87.57,5575.0,85.4722,85.4722,85.3163,85.3163,5575.0
2024-05-17 10:15:00,87.54,87.69,87.53,87.69,6338.0,85.287,85.4332,85.2773,85.4332,6338.0
2024-05-17 10:20:00,87.71,87.76,87.71,87.75,11745.0,85.4527,85.5014,85.4527,85.4916,11745.0
2024-05-17 10:25:00,87.75,87.82,87.71,87.81,10202.0,85.4916,85.5598,85.4527,85.5501,10202.0
2024-05-17 10:30:00,87.82,87.82,87.66,87.67,11100.0,85.5598,85.5598,85.404,85.4137,11100.0
2024-05-17 10:35:00,87.66,87.69,87.61,87.68,13452.0,85.404,85.4332,85.3552,85.4234,13452.0
2024-05-17 10:40:00,87.66,87.76,87.62,87.76,12958.0,85.404,85.5014,85.365,85.5014,12958.0
2024-05-17 10:45:00,87.78,87.89,87.77,87.87,25443.0,85.5209,85.628,85.5111,85.6086,25443.0
2024-05-17 10:50:00,87.87,87.92,87.85,87.88,25488.0,85.6086,85.6573,85.5891,85.6183,25488.0
2024-05-17 10:55:00,87.87,87.91,87.82,87.85,24621.0,85.6086,85.6475,85.5598,85.5891,24621.0
2024-05-17 11:00:00,87.84,87.87,87.82,87.85,11148.0,85.5793,85.6086,85.5598,85.5891,11148.0
2024-05-17 11:05:00,87.84,87.9,87.81,87.86,7173.0,85.5793,85.6378,85.5501,85.5988,7173.0
2024-05-17 11:10:00,87.87,87.97,87.86,87.97,8146.0,85.6086,85.706,85.5988,85.706,8146.0
2024-05-17 11:15:00,87.96,87.98,87.92,87.94,2794.0,85.6962,85.7157,85.6573,85.6768,2794.0
2024-05-17 11:20:00,87.93,87.98,87.88,87.91,18390.0,85.667,85.7157,85.6183,85.6475,18390.0
2024-05-17 11:25:00,87.92,87.97,87.9,87.94,10068.0,85.6573,85.706,85.6378,85.6768,10068.0
2024-05-17 11:30:00,87.95,87.96,87.9,87.95,6281.0,85.6865,85.6962,85.6378,85.6865,6281.0
2024-05-17 11:35:00,87.95,87.97,87.94,87.96,3426.0,85.6865,85.706,85.6768,85.6962,3426.0
2024-05-17 11:40:00,87.95,88.04,87.94,88.02,103995.0,85.6865,85.7742,85.6768,85.7547,103995.0
2024-05-17 11:45:00,88.02,88.06,87.98,88.05,12913.0,85.7547,85.7937,85.7157,85.7839,12913.0
2024-05-17 11:50:00,88.04,88.08,88.04,88.06,7272.0,85.7742,85.8132,85.7742,85.7937,7272.0
2024-05-17 11:55:00,88.08,88.08,88.02,88.03,27793.0,85.8132,85.8132,85.7547,85.7644,27793.0
2024-05-17 12:00:00,88.02,88.06,88.0,88.03,18272.0,85.7547,85.7937,85.7352,85.7644,18272.0
2024-05-17 12:05:00,88.04,88.04,87.99,88.01,5692.0,85.7742,85.7742,85.7255,85.745,5692.0
2024-05-17 12:10:00,88.03,88.06,88.02,88.06,5412.0,85.7644,85.7937,85.7547,85.7937,5412.0
2024-05-17 12:15:00,88.03,88.05,88.01,88.03,4022.0,85.7644,85.7839,85.745,85.7644,4022.0
2024-05-17 12:20:00,88.04,88.04,87.96,87.98,7165.0,85.7742,85.7742,85.6962,85.7157,7165.0
2024-05-17 12:25:00,87.97,88.01,87.95,88.01,5784.0,85.706,85.745,85.6865,85.745,5784.0
2024-05-17 12:30:00,88.04,88.2,88.03,88.19,12990.0,85.7742,85.9301,85.7644,85.9203,12990.0
2024-05-17 12:35:00,88.19,88.19,88.14,88.16,9362.0,85.9203,85.9203,85.8716,85.8911,9362.0
2024-05-17 12:40:00,88.14,88.17,88.13,88.14,7150.0,85.8716,85.9008,85.8619,85.8716,7150.0
2024-05-17 12:45:00,88.13,88.18,88.1,88.15,5780.0,85.8619,85.9106,85.8326,85.8813,5780.0
2024-05-17 12:50:00,88.16,88.17,88.12,88.16,5128.0,85.8911,85.9008,85.8521,85.8911,5128.0
2024-05-17 12:55:00,88.16,88.25,88.16,88.22,3871.0,85.8911,85.9788,85.8911,85.9495,3871.0
2024-05-17 13:00:00,88.23,88.24,88.2,88.2,6958.0,85.9593,85.969,85.9301,85.9301,6958.0
2024-05-17 13:05:00,88.21,88.3,88.19,88.3,7523.0,85.9398,86.0275,85.9203,86.0275,7523.0
2024-05-17 13:10:00,88.31,88.33,88.26,88.27,9238.0,86.0372,86.0567,85.9885,85.9983,9238.0
2024-05-17 13:15:00,88.28,88.33,88.26,88.32,12565.0,86.008,86.0567,85.9885,86.047,12565.0
2024-05-17 13:20:00,88.34,88.38,88.29,88.34,8236.0,86.0665,86.1054,86.0177,86.0665,8236.0
2024-05-17 13:25:00,88.34,88.37,88.3,88.34,8041.0,86.0665,86.0957,86.0275,86.0665,8041.0
2024-05-17 13:30:00,88.36,88.36,88.32,88.33,7774.0,86.0859,86.0859,86.047,86.0567,7774.0
2024-05-17 13:35:00,88.33,88.39,88.31,88.37,7074.0,86.0567,86.1152,86.0372,86.0957,7074.0
2024-05-17 13:40:00,88.41,88.41,88.36,88.38,7908.0,86.1347,86.1347,86.0859,86.1054,7908.0
2024-05-17 13:45:00,88.39,88.4,88.29,88.31,9570.0,86.1152,86.1249,86.0177,86.0372,9570.0
2024-05-17 13:50:00,88.32,88.39,88.32,88.39,10867.0,86.047,86.1152,86.047,86.1152,10867.0
2024-05-17 13:55:00,88.35,88.38,88.35,88.37,15003.0,86.0762,86.1054,86.0762,86.0957,15003.0
2024-05-17 14:00:00,88.36,88.38,88.28,88.29,40990.0,86.0859,86.1054,86.008,86.0177,40990.0
2024-05-17 14:05:00,88.27,88.3,88.25,88.29,17900.0,85.9983,86.0275,85.9788,86.0177,17900.0
2024-05-17 14:10:00,88.28,88.32,88.27,88.28,6713.0,86.008,86.047,85.9983,86.008,6713.0
2024-05-17 14:15:00,88.29,88.37,88.28,88.32,7163.0,86.0177,86.0957,86.008,86.047,7163.0
2024-05-17 14:20:00,88.31,88.32,88.29,88.31,4401.0,86.0372,86.047,86.0177,86.0372,4401.0
2024-05-17 14:25:00,88.3,88.34,88.28,88.3,14428.0,86.0275,86.0665,86.008,86.0275,14428.0
2024-05-17 14:30:00,88.33,88.35,88.31,88.32,4861.0,86.0567,86.0762,86.0372,86.047,4861.0
2024-05-17 14:35:00,88.32,88.33,88.27,88.28,7232.0,86.047,86.0567,85.9983,86.008,7232.0
2024-05-17 14:40:00,88.28,88.3,88.24,88.29,6962.0,86.008,86.0275,85.969,86.0177,6962.0
2024-05-17 14:45:00,88.29,88.35,88.29,88.35,4150.0,86.0177,86.0762,86.0177,86.0762,4150.0
2024-05-17 14:50:00,88.34,88.35,88.31,88.33,7669.0,86.0665,86.0762,86.0372,86.0567,7669.0
2024-05-17 14:55:00,88.32,88.33,88.26,88.27,6681.0,86.047,86.0567,85.9885,85.9983,6681.0
2024-05-17 15:00:00,88.26,88.3,88.25,88.27,21965.0,85.9885,86.0275,85.9788,85.9983,21965.0
2024-05-17 15:05:00,88.28,88.39,88.28,88.36,9534.0,86.008,86.1152,86.008,86.0859,9534.0
2024-05-17 15:10:00,88.37,88.38,88.34,88.35,4564.0,86.0957,86.1054,86.0665,86.0762,4564.0
2024-05-17 15:15:00,88.34,88.39,88.34,88.37,11241.0,86.0665,86.1152,86.0665,86.0957,11241.0
2024-05-17 15:20:00,88.37,88.38,88.27,88.29,12144.0,86.0957,86.1054,85.9983,86.0177,12144.0
2024-05-17 15:25:00,88.31,88.32,88.25,88.28,6863.0,86.0372,86.047,85.9788,86.008,6863.0
2024-05-17 15:30:00,88.28,88.29,88.24,88.24,11055.0,86.008,86.0177,85.969,85.969,11055.0
2024-05-17 15:35:00,88.24,88.29,88.22,88.29,13880.0,85.969,86.0177,85.9495,86.0177,13880.0
2024-05-17 15:40:00,88.3,88.33,88.28,88.32,15387.0,86.0275,86.0567,86.008,86.047,15387.0
2024-05-17 15:45:00,88.32,88.34,88.24,88.33,38576.0,86.047,86.0665,85.969,86.0567,38576.0
2024-05-17 15:50:00,88.32,88.34,88.23,88.33,38473.0,86.047,86.0665,85.9593,86.0567,38473.0
2024-05-17 15:55:00,88.33,88.38,88.27,88.37,111125.0,86.0567,86.1054,85.9983,86.0957,111125.0
2024-05-20 09:30:00,88.51,88.59,88.33,88.39,33652.0,86.2321,86.31,86.0567,86.1152,33652.0
2024-05-20 09:35:00,88.37,88.37,88.12,88.13,7524.0,86.0957,86.0957,85.8521,85.8619,7524.0
2024-05-20 09:40:00,88.16,88.23,88.08,88.08,4449.0,85.8911,85.9593,85.8132,85.8132,4449.0
2024-05-20 09:45:00,88.06,88.44,88.05,88.4,7804.0,85.7937,86.1639,85.7839,86.1249,7804.0
2024-05-20 09:50:00,88.36,88.4,88.24,88.27,4815.0,86.0859,86.1249,85.969,85.9983,4815.0
2024-05-20 09:55:00,88.26,88.26,88.18,88.22,7359.0,85.9885,85.9885,85.9106,85.9495,7359.0
2024-05-20 10:00:00,88.23,88.25,88.07,88.09,18202.0,85.9593,85.9788,85.8034,85.8229,18202.0
2024-05-20 10:05:00,88.11,88.2,88.08,88.09,19624.0,85.8424,85.9301,85.8132,85.8229,19624.0
2024-05-20 10:10:00,88.11,88.38,88.11,88.38,3712.0,85.8424,86.1054,85.8424,86.1054,3712.0
2024-05-20 10:15:00,88.38,88.45,88.37,88.43,7323.0,86.1054,86.1736,86.0957,86.1541,7323.0
2024-05-20 10:20:00,88.38,88.39,88.32,88.35,12863.0,86.1054,86.1152,86.047,86.0762,12863.0
2024-05-20 10:25:00,88.35,88.41,88.28,88.39,8779.0,86.0762,86.1347,86.008,86.1152,8779.0
2024-05-20 10:30:00,88.39,88.39,88.33,88.33,4170.0,86.1152,86.1152,86.0567,86.0567,4170.0
2024-05-20 10:35:00,88.32,88.35,88.29,88.29,6291.0,86.047,86.0762,86.0177,86.0177,6291.0
2024-05-20 10:40:00,88.29,88.38,88.27,88.36,8380.0,86.0177,86.1054,85.9983,86.0859,8380.0
2024-05-20 10:45:00,88.35,88.46,88.32,88.39,6860.0,86.0762,86.1834,86.047,86.1152,6860.0
2024-05-20 10:50:00,88.38,88.4,88.36,88.37,3661.0,86.1054,86.1249,86.0859,86.0957,3661.0
2024-05-20 10:55:00,88.37,88.39,88.34,88.36,9568.0,86.0957,86.1152,86.0665,86.0859,9568.0
2024-05-20 11:00:00,88.36,88.43,88.35,88.43,9409.0,86.0859,86.1541,86.0762,86.1541,9409.0
2024-05-20 11:05:00,88.44,88.44,88.38,88.41,3674.0,86.1639,86.1639,86.1054,86.1347,3674.0
2024-05-20 11:10:00,88.41,88.5,88.41,88.5,7606.0,86.1347,86.2223,86.1347,86.2223,7606.0
2024-05-20 11:15:00,88.5,88.53,88.46,88.49,4834.0,86.2223,86.2516,86.1834,86.2126,4834.0
2024-05-20 11:20:00,88.5,88.55,88.46,88.53,5273.0,86.2223,86.2711,86.1834,86.2516,5273.0
2024-05-20 11:25:00,88.53,88.54,88.35,88.38,22998.0,86.2516,86.2613,86.0762,86.1054,22998.0
2024-05-20 11:30:00,88.38,88.38,88.27,88.34,6578.0,86.1054,86.1054,85.9983,86.0665,6578.0
2024-05-20 11:35:00,88.35,88.35,88.31,88.34,6822.0,86.0762,86.0762,86.0372,86.0665,6822.0
2024-05-20 11:40:00,88.33,88.35,88.32,88.32,4439.0,86.0567,86.0762,86.047,86.047,4439.0
2024-05-20 11:45:00,88.31,88.31,88.22,88.22,5632.0,86.0372,86.0372,85.9495,85.9495,5632.0
2024-05-20 11:50:00,88.22,88.32,88.22,88.28,6498.0,85.9495,86.047,85.9495,86.008,6498.0
2024-05-20 11:55:00,88.27,88.28,88.23,88.27,11568.0,85.9983,86.008,85.9593,85.9983,11568.0
2024-05-20 12:00:00,88.26,88.27,88.11,88.19,23558.0,85.9885,85.9983,85.8424,85.9203,23558.0
2024-05-20 12:05:00,88.23,88.24,88.13,88.16,4837.0,85.9593,85.969,85.8619,85.8911,4837.0
2024-05-20 12:10:00,88.14,88.16,88.11,88.13,7648.0,85.8716,85.8911,85.8424,85.8619,7648.0
2024-05-20 12:15:00,88.14,88.15,88.1,88.12,6916.0,85.8716,85.8813,85.8326,85.8521,6916.0
2024-05-20 12:20:00,88.11,88.12,88.1,88.12,5336.0,85.8424,85.8521,85.8326,85.8521,5336.0
2024-05-20 12:25:00,88.12,88.13,88.07,88.09,12808.0,85.8521,85.8619,85.8034,85.8229,12808.0
2024-05-20 12:30:00,88.09,88.13,88.08,88.12,8993.0,85.8229,85.8619,85.8132,85.8521,8993.0
2024-05-20 12:35:00,88.13,88.13,88.08,88.09,8853.0,85.8619,85.8619,85.8132,85.8229,8853.0
2024-05-20 12:40:00,88.1,88.14,88.06,88.14,10409.0,85.8326,85.8716,85.7937,85.8716,10409.0
2024-05-20 12:45:00,88.13,88.2,88.11,88.17,13485.0,85.8619,85.9301,85.8424,85.9008,13485.0
2024-05-20 12:50:00,88.17,88.2,88.16,88.16,5618.0,85.9008,85.9301,85.8911,85.8911,5618.0
2024-05-20 12:55:00,88.16,88.16,88.08,88.15,11267.0,85.8911,85.8911,85.8132,85.8813,11267.0
2024-05-20 13:00:00,88.15,88.15,88.0,88.0,4195.0,85.8813,85.8813,85.7352,85.7352,4195.0
2024-05-20 13:05:00,87.98,88.01,87.98,88.0,2984.0,85.7157,85.745,85.7157,85.7352,2984.0
2024-05-20 13:10:00,88.01,88.01,87.97,87.97,3780.0,85.745,85.745,85.706,85.706,3780.0
2024-05-20 13:15:00,87.97,87.97,87.9,87.9,3480.0,85.706,85.706,85.6378,85.6378,3480.0
2024-05-20 13:20:00,87.91,87.94,87.88,87.91,9014.0,85.6475,85.6768,85.6183,85.6475,9014.0
2024-05-20 13:25:00,87.92,87.93,87.88,87.93,3043.0,85.6573,85.667,85.6183,85.667,3043.0
2024-05-20 13:30:00,87.92,87.94,87.86,87.88,4579.0,85.6573,85.6768,85.5988,85.6183,4579.0
2024-05-20 13:35:00,87.88,87.96,87.86,87.96,13331.0,85.6183,85.6962,85.5988,85.6962,13331.0
2024-05-20 13:40:00,87.96,88.03,87.93,88.01,4509.0,85.6962,85.7644,85.667,85.745,4509.0
2024-05-20 13:45:00,88.01,88.03,87.97,87.98,10397.0,85.745,85.7644,85.706,85.7157,10397.0
2024-05-20 13:50:00,87.98,88.0,87.94,87.94,5507.0,85.7157,85.7352,85.6768,85.6768,5507.0
2024-05-20 13:55:00,87.94,87.95,87.91,87.92,12873.0,85.6768,85.6865,85.6475,85.6573,12873.0
2024-05-20 14:00:00,87.91,87.93,87.76,87.76,6113.0,85.6475,85.667,85.5014,85.5014,6113.0
2024-05-20 14:05:00,87.78,87.78,87.64,87.75,8463.0,85.5209,85.5209,85.3845,85.4916,8463.0
2024-05-20 14:10:00,87.74,87.74,87.66,87.67,4266.0,85.4819,85.4819,85.404,85.4137,4266.0
2024-05-20 14:15:00,87.66,87.68,87.66,87.68,4175.0,85.404,85.4234,85.404,85.4234,4175.0
2024-05-20 14:20:00,87.68,87.68,87.64,87.65,7637.0,85.4234,85.4234,85.3845,85.3942,7637.0
2024-05-20 14:25:00,87.65,87.68,87.64,87.68,4675.0,85.3942,85.4234,85.3845,85.4234,4675.0
2024-05-20 14:30:00,87.69,87.7,87.66,87.69,6162.0,85.4332,85.4429,85.404,85.4332,6162.0
2024-05-20 14:35:00,87.7,87.77,87.7,87.74,5107.0,85.4429,85.5111,85.4429,85.4819,5107.0
2024-05-20 14:40:00,87.74,87.75,87.71,87.75,4410.0,85.4819,85.4916,85.4527,85.4916,4410.0
2024-05-20 14:45:00,87.75,87.75,87.63,87.63,7307.0,85.4916,85.4916,85.3747,85.3747,7307.0
2024-05-20 14:50:00,87.64,87.67,87.63,87.65,16157.0,85.3845,85.4137,85.3747,85.3942,16157.0
2024-05-20 14:55:00,87.65,87.73,87.65,87.71,5066.0,85.3942,85.4722,85.3942,85.4527,5066.0
2024-05-20 15:00:00,87.71,87.75,87.68,87.72,7353.0,85.4527,85.4916,85.4234,85.4624,7353.0
2024-05-20 15:05:00,87.72,87.73,87.7,87.73,10015.0,85.4624,85.4722,85.4429,85.4722,10015.0
2024-05-20 15:10:00,87.72,87.74,87.64,87.7,19636.0,85.4624,85.4819,85.3845,85.4429,19636.0
2024-05-20 15:15:00,87.7,87.81,87.7,87.73,8527.0,85.4429,85.5501,85.4429,85.4722,8527.0
2024-05-20 15:20:00,87.73,87.73,87.62,87.65,14019.0,85.4722,85.4722,85.365,85.3942,14019.0
2024-05-20 15:25:00,87.64,87.64,87.55,87.56,9023.0,85.3845,85.3845,85.2968,85.3065,9023.0
2024-05-20 15:30:00,87.56,87.62,87.55,87.59,10368.0,85.3065,85.365,85.2968,85.3358,10368.0
2024-05-20 15:35:00,87.59,87.78,87.58,87.76,23269.0,85.3358,85.5209,85.326,85.5014,23269.0
2024-05-20 15:40:00,87.75,87.75,87.63,87.66,13892.0,85.4916,85.4916,85.3747,85.404,13892.0
2024-05-20 15:45:00,87.65,87.82,87.62,87.81,35081.0,85.3942,85.5598,85.365,85.5501,35081.0
2024-05-20 15:50:00,87.82,87.82,87.65,87.8,28458.0,85.5598,85.5598,85.3942,85.5404,28458.0
2024-05-20 15:55:00,87.81,87.81,87.61,87.7,99116.0,85.5501,85.5501,85.3552,85.4429,99116.0
2024-05-21 09:30:00,87.24,87.24,87.06,87.21,26300.0,85.48,85.48,85.3036,85.4506,26300.0
2024-05-21 09:35:00,87.23,87.43,87.21,87.41,5595.0,85.4702,85.6661,85.4506,85.6465,5595.0
2024-05-21 09:40:00,87.48,87.55,87.44,87.53,3400.0,85.7151,85.7837,85.6759,85.7641,3400.0
2024-05-21 09:45:00,87.53,87.64,87.51,87.59,5161.0,85.7641,85.8719,85.7445,85.8229,5161.0
2024-05-21 09:50:00,87.62,87.62,87.42,87.44,4038.0,85.8523,85.8523,85.6563,85.6759,4038.0
2024-05-21 09:55:00,87.46,87.49,87.38,87.41,15438.0,85.6955,85.7249,85.6171,85.6465,15438.0
2024-05-21 10:00:00,87.43,87.5,87.37,87.5,12148.0,85.6661,85.7347,85.6073,85.7347,12148.0
2024-05-21 10:05:00,87.5,87.56,87.49,87.51,6685.0,85.7347,85.7935,85.7249,85.7445,6685.0
2024-05-21 10:10:00,87.5,87.56,87.5,87.55,6730.0,85.7347,85.7935,85.7347,85.7837,6730.0
2024-05-21 10:15:00,87.56,87.62,87.54,87.59,6741.0,85.7935,85.8523,85.7739,85.8229,6741.0
2024-05-21 10:20:00,87.59,87.68,87.58,87.67,8774.0,85.8229,85.9111,85.8131,85.9013,8774.0
2024-05-21 10:25:00,87.66,87.66,87.6,87.62,4330.0,85.8915,85.8915,85.8327,85.8523,4330.0
2024-05-21 10:30:00,87.62,87.62,87.55,87.58,3902.0,85.8523,85.8523,85.7837,85.8131,3902.0
2024-05-21 10:35:00,87.57,87.65,87.55,87.58,23510.0,85.8033,85.8817,85.7837,85.8131,23510.0
2024-05-21 10:40:00,87.59,87.64,87.58,87.64,5452.0,85.8229,85.8719,85.8131,85.8719,5452.0
2024-05-21 10:45:00,87.65,87.72,87.63,87.68,4592.0,85.8817,85.9503,85.8621,85.9111,4592.0
2024-05-21 10:50:00,87.69,87.69,87.61,87.64,5461.0,85.9209,85.9209,85.8425,85.8719,5461.0
2024-05-21 10:55:00,87.64,87.66,87.63,87.63,4929.0,85.8719,85.8915,85.8621,85.8621,4929.0
2024-05-21 11:00:00,87.63,87.63,87.59,87.59,4515.0,85.8621,85.8621,85.8229,85.8229,4515.0
2024-05-21 11:05:00,87.58,87.61,87.56,87.6,4672.0,85.8131,85.8425,85.7935,85.8327,4672.0
2024-05-21 11:10:00,87.6,87.61,87.55,87.6,4232.0,85.8327,85.8425,85.7837,85.8327,4232.0
2024-05-21 11:15:00,87.61,87.67,87.6,87.65,6188.0,85.8425,85.9013,85.8327,85.8817,6188.0
2024-05-21 11:20:00,87.64,87.67,87.63,87.67,4724.0,85.8719,85.9013,85.8621,85.9013,4724.0
2024-05-21 11:25:00,87.67,87.67,87.62,87.62,3775.0,85.9013,85.9013,85.8523,85.8523,3775.0
2024-05-21 11:30:00,87.61,87.64,87.58,87.58,5765.0,85.8425,85.8719,85.8131,85.8131,5765.0
2024-05-21 11:35:00,87.58,87.59,87.49,87.49,6659.0,85.8131,85.8229,85.7249,85.7249,6659.0
2024-05-21 11:40:00,87.49,87.5,87.48,87.49,3485.0,85.7249,85.7347,85.7151,85.7249,3485.0
2024-05-21 11:45:00,87.49,87.52,87.46,87.52,3438.0,85.7249,85.7543,85.6955,85.7543,3438.0
2024-05-21 11:50:00,87.51,87.51,87.47,87.48,4902.0,85.7445,85.7445,85.7053,85.7151,4902.0
2024-05-21 11:55:00,87.49,87.52,87.49,87.49,3985.0,85.7249,85.7543,85.7249,85.7249,3985.0
2024-05-21 12:00:00,87.49,87.49,87.44,87.44,4480.0,85.7249,85.7249,85.6759,85.6759,4480.0
2024-05-21 12:05:00,87.43,87.43,87.37,87.37,4093.0,85.6661,85.6661,85.6073,85.6073,4093.0
2024-05-21 12:10:00,87.39,87.45,87.39,87.39,3100.0,85.6269,85.6857,85.6269,85.6269,3100.0
2024-05-21 12:15:00,87.41,87.42,87.39,87.41,2245.0,85.6465,85.6563,85.6269,85.6465,2245.0
2024-05-21 12:20:00,87.41,87.42,87.39,87.42,3629.0,85.6465,85.6563,85.6269,85.6563,3629.0
2024-05-21 12:25:00,87.41,87.43,87.4,87.42,3877.0,85.6465,85.6661,85.6367,85.6563,3877.0
2024-05-21 12:30:00,87.42,87.44,87.41,87.44,2422.0,85.6563,85.6759,85.6465,85.6759,2422.0
2024-05-21 12:35:00,87.43,87.44,87.4,87.44,5445.0,85.6661,85.6759,85.6367,85.6759,5445.0
2024-05-21 12:40:00,87.45,87.46,87.4,87.41,4678.0,85.6857,85.6955,85.6367,85.6465,4678.0
2024-05-21 12:45:00,87.4,87.45,87.4,87.45,2641.0,85.6367,85.6857,85.6367,85.6857,2641.0
2024-05-21 12:50:00,87.44,87.48,87.44,87.47,5521.0,85.6759,85.7151,85.6759,85.7053,5521.0
2024-05-21 12:55:00,87.47,87.48,87.45,87.47,3778.0,85.7053,85.7151,85.6857,85.7053,3778.0
2024-05-21 13:00:00,87.46,87.46,87.41,87.41,4972.0,85.6955,85.6955,85.6465,85.6465,4972.0
2024-05-21 13:05:00,87.41,87.41,87.33,87.37,4280.0,85.6465,85.6465,85.5681,85.6073,4280.0
2024-05-21 13:10:00,87.36,87.36,87.27,87.27,3488.0,85.5975,85.5975,85.5093,85.5093,3488.0
2024-05-21 13:15:00,87.29,87.32,87.24,87.25,4583.0,85.5289,85.5583,85.48,85.4898,4583.0
2024-05-21 13:20:00,87.24,87.25,87.23,87.25,4264.0,85.48,85.4898,85.4702,85.4898,4264.0
2024-05-21 13:25:00,87.27,87.32,87.27,87.31,4108.0,85.5093,85.5583,85.5093,85.5485,4108.0
2024-05-21 13:30:00,87.31,87.37,87.31,87.36,4558.0,85.5485,85.6073,85.5485,85.5975,4558.0
2024-05-21 13:35:00,87.35,87.41,87.35,87.41,4119.0,85.5877,85.6465,85.5877,85.6465,4119.0
2024-05-21 13:40:00,87.41,87.44,87.4,87.44,3905.0,85.6465,85.6759,85.6367,85.6759,3905.0
2024-05-21 13:45:00,87.44,87.49,87.44,87.49,4950.0,85.6759,85.7249,85.6759,85.7249,4950.0
2024-05-21 13:50:00,87.49,87.5,87.47,87.48,4052.0,85.7249,85.7347,85.7053,85.7151,4052.0
2024-05-21 13:55:00,87.48,87.5,87.48,87.48,3956.0,85.7151,85.7347,85.7151,85.7151,3956.0
2024-05-21 14:00:00,87.49,87.58,87.47,87.54,8481.0,85.7249,85.8131,85.7053,85.7739,8481.0
2024-05-21 14:05:00,87.52,87.53,87.51,87.52,2749.0,85.7543,85.7641,85.7445,85.7543,2749.0
2024-05-21 14:10:00,87.52,87.53,87.46,87.46,4379.0,85.7543,85.7641,85.6955,85.6955,4379.0
2024-05-21 14:15:00,87.47,87.49,87.46,87.47,3986.0,85.7053,85.7249,85.6955,85.7053,3986.0
2024-05-21 14:20:00,87.48,87.49,87.46,87.47,3976.0,85.7151,85.7249,85.6955,85.7053,3976.0
2024-05-21 14:25:00,87.48,87.52,87.47,87.47,3865.0,85.7151,85.7543,85.7053,85.7053,3865.0
2024-05-21 14:30:00,87.49,87.54,87.49,87.54,4760.0,85.7249,85.7739,85.7249,85.7739,4760.0
2024-05-21 14:35:00,87.53,87.54,87.47,87.48,8773.0,85.7641,85.7739,85.7053,85.7151,8773.0
2024-05-21 14:40:00,87.47,87.47,87.36,87.36,5921.0,85.7053,85.7053,85.5975,85.5975,5921.0
2024-05-21 14:45:00,87.38,87.41,87.37,87.37,6888.0,85.6171,85.6465,85.6073,85.6073,6888.0
2024-05-21 14:50:00,87.37,87.39,87.33,87.33,7620.0,85.6073,85.6269,85.5681,85.5681,7620.0
2024-05-21 14:55:00,87.34,87.37,87.33,87.37,9424.0,85.5779,85.6073,85.5681,85.6073,9424.0
2024-05-21 15:00:00,87.37,87.41,87.36,87.4,4165.0,85.6073,85.6465,85.5975,85.6367,4165.0
2024-05-21 15:05:00,87.4,87.47,87.39,87.47,6396.0,85.6367,85.7053,85.6269,85.7053,6396.0
2024-05-21 15:10:00,87.47,87.53,87.47,87.53,6536.0,85.7053,85.7641,85.7053,85.7641,6536.0
2024-05-21 15:15:00,87.54,87.54,87.48,87.49,6604.0,85.7739,85.7739,85.7151,85.7249,6604.0
2024-05-21 15:20:00,87.48,87.49,87.43,87.45,7548.0,85.7151,85.7249,85.6661,85.6857,7548.0
2024-05-21 15:25:00,87.46,87.47,87.45,87.47,6296.0,85.6955,85.7053,85.6857,85.7053,6296.0
2024-05-21 15:30:00,87.48,87.54,87.48,87.53,10175.0,85.7151,85.7739,85.7151,85.7641,10175.0
2024-05-21 15:35:00,87.53,87.56,87.44,87.49,15280.0,85.7641,85.7935,85.6759,85.7249,15280.0
2024-05-21 15:40:00,87.47,87.49,87.44,87.44,8147.0,85.7053,85.7249,85.6759,85.6759,8147.0
2024-05-21 15:45:00,87.43,87.43,87.4,87.4,7020.0,85.6661,85.6661,85.6367,85.6367,7020.0
2024-05-21 15:50:00,87.4,87.47,87.38,87.46,35172.0,85.6367,85.7053,85.6171,85.6955,35172.0
2024-05-21 15:55:00,87.47,87.61,87.45,87.59,110526.0,85.7053,85.8425,85.6857,85.8229,110526.0
2024-05-22 09:30:00,87.41,87.54,87.39,87.5,24682.0,85.6465,85.7739,85.6269,85.7347,24682.0
2024-05-22 09:35:00,87.54,87.68,87.47,87.53,7550.0,85.7739,85.9111,85.7053,85.7641,7550.0
2024-05-22 09:40:00,87.59,87.8,87.58,87.73,24541.0,85.8229,86.0287,85.8131,85.9601,24541.0
2024-05-22 09:45:00,87.72,87.73,87.59,87.62,6478.0,85.9503,85.9601,85.8229,85.8523,6478.0
2024-05-22 09:50:00,87.63,87.75,87.6,87.75,10946.0,85.8621,85.9797,85.8327,85.9797,10946.0
2024-05-22 09:55:00,87.75,87.83,87.68,87.81,8040.0,85.9797,86.0581,85.9111,86.0385,8040.0
2024-05-22 10:00:00,87.83,87.85,87.79,87.8,14212.0,86.0581,86.0776,86.0189,86.0287,14212.0
2024-05-22 10:05:00,87.78,87.82,87.71,87.71,17801.0,86.0091,86.0483,85.9405,85.9405,17801.0
2024-05-22 10:10:00,87.72,87.75,87.53,87.56,17916.0,85.9503,85.9797,85.7641,85.7935,17916.0
2024-05-22 10:15:00,87.56,87.57,87.42,87.49,5773.0,85.7935,85.8033,85.6563,85.7249,5773.0
2024-05-22 10:20:00,87.49,87.52,87.43,87.51,11110.0,85.7249,85.7543,85.6661,85.7445,11110.0
2024-05-22 10:25:00,87.5,87.51,87.45,87.45,8479.0,85.7347,85.7445,85.6857,85.6857,8479.0
2024-05-22 10:30:00,87.46,87.57,87.46,87.48,9266.0,85.6955,85.8033,85.6955,85.7151,9266.0
2024-05-22 10:35:00,87.47,87.51,87.46,87.49,8688.0,85.7053,85.7445,85.6955,85.7249,8688.0
2024-05-22 10:40:00,87.49,87.49,87.42,87.47,6831.0,85.7249,85.7249,85.6563,85.7053,6831.0
2024-05-22 10:45:00,87.48,87.5,87.39,87.41,4527.0,85.7151,85.7347,85.6269,85.6465,4527.0
2024-05-22 10:50:00,87.41,87.52,87.41,87.49,7156.0,85.6465,85.7543,85.6465,85.7249,7156.0
2024-05-22 10:55:00,87.48,87.5,87.44,87.48,6401.0,85.7151,85.7347,85.6759,85.7151,6401.0
2024-05-22 11:00:00,87.47,87.5,87.35,87.35,5225.0,85.7053,85.7347,85.5877,85.5877,5225.0
2024-05-22 11:05:00,87.37,87.38,87.32,87.37,7286.0,85.6073,85.6171,85.5583,85.6073,7286.0
2024-05-22 11:10:00,87.38,87.41,87.36,87.39,6435.0,85.6171,85.6465,85.5975,85.6269,6435.0
2024-05-22 11:15:00,87.39,87.41,87.37,87.4,4777.0,85.6269,85.6465,85.6073,85.6367,4777.0
2024-05-22 11:20:00,87.39,87.4,87.35,87.35,6316.0,85.6269,85.6367,85.5877,85.5877,6316.0
2024-05-22 11:25:00,87.34,87.36,87.28,87.33,17374.0,85.5779,85.5975,85.5191,85.5681,17374.0
2024-05-22 11:30:00,87.3,87.34,87.28,87.34,6866.0,85.5387,85.5779,85.5191,85.5779,6866.0
2024-05-22 11:35:00,87.35,87.46,87.35,87.44,3520.0,85.5877,85.6955,85.5877,85.6759,3520.0
2024-05-22 11:40:00,87.44,87.47,87.43,87.44,6215.0,85.6759,85.7053,85.6661,85.6759,6215.0
2024-05-22 11:45:00,87.44,87.44,87.31,87.32,9931.0,85.6759,85.6759,85.5485,85.5583,9931.0
2024-05-22 11:50:00,87.31,87.33,87.23,87.3,8107.0,85.5485,85.5681,85.4702,85.5387,8107.0
2024-05-22 11:55:00,87.31,87.38,87.3,87.37,8763.0,85.5485,85.6171,85.5387,85.6073,8763.0
2024-05-22 12:00:00,87.38,87.42,87.38,87.41,3161.0,85.6171,85.6563,85.6171,85.6465,3161.0
2024-05-22 12:05:00,87.41,87.44,87.39,87.42,6942.0,85.6465,85.6759,85.6269,85.6563,6942.0
2024-05-22 12:10:00,87.45,87.46,87.41,87.41,5150.0,85.6857,85.6955,85.6465,85.6465,5150.0
2024-05-22 12:15:00,87.42,87.44,87.39,87.39,7235.0,85.6563,85.6759,85.6269,85.6269,7235.0
2024-05-22 12:20:00,87.4,87.45,87.39,87.45,8927.0,85.6367,85.6857,85.6269,85.6857,8927.0
2024-05-22 12:25:00,87.47,87.51,87.47,87.5,3399.0,85.7053,85.7445,85.7053,85.7347,3399.0
2024-05-22 12:30:00,87.48,87.5,87.47,87.49,3450.0,85.7151,85.7347,85.7053,85.7249,3450.0
2024-05-22 12:35:00,87.51,87.52,87.49,87.49,7012.0,85.7445,85.7543,85.7249,85.7249,7012.0
2024-05-22 12:40:00,87.5,87.51,87.49,87.51,5378.0,85.7347,85.7445,85.7249,85.7445,5378.0
2024-05-22 12:45:00,87.5,87.57,87.47,87.57,8331.0,85.7347,85.8033,85.7053,85.8033,8331.0
2024-05-22 12:50:00,87.56,87.57,87.51,87.51,4671.0,85.7935,85.8033,85.7445,85.7445,4671.0
2024-05-22 12:55:00,87.51,87.51,87.45,87.45,6764.0,85.7445,85.7445,85.6857,85.6857,6764.0
2024-05-22 13:00:00,87.46,87.52,87.46,87.52,3610.0,85.6955,85.7543,85.6955,85.7543,3610.0
2024-05-22 13:05:00,87.52,87.54,87.5,87.51,4571.0,85.7543,85.7739,85.7347,85.7445,4571.0
2024-05-22 13:10:00,87.51,87.51,87.5,87.5,5839.0,85.7445,85.7445,85.7347,85.7347,5839.0
2024-05-22 13:15:00,87.51,87.55,87.49,87.5,9143.0,85.7445,85.7837,85.7249,85.7347,9143.0
2024-05-22 13:20:00,87.49,87.5,87.47,87.48,8080.0,85.7249,85.7347,85.7053,85.7151,8080.0
2024-05-22 13:25:00,87.48,87.49,87.43,87.43,5412.0,85.7151,85.7249,85.6661,85.6661,5412.0
2024-05-22 13:30:00,87.42,87.46,87.42,87.44,5652.0,85.6563,85.6955,85.6563,85.6759,5652.0
2024-05-22 13:35:00,87.43,87.49,87.38,87.46,13433.0,85.6661,85.7249,85.6171,85.6955,13433.0
2024-05-22 13:40:00,87.45,87.47,87.42,87.43,11905.0,85.6857,85.7053,85.6563,85.6661,11905.0
2024-05-22 13:45:00,87.43,87.49,87.43,87.45,10868.0,85.6661,85.7249,85.6661,85.6857,10868.0
2024-05-22 13:50:00,87.46,87.49,87.45,87.46,10202.0,85.6955,85.7249,85.6857,85.6955,10202.0
2024-05-22 13:55:00,87.47,87.51,87.47,87.5,8325.0,85.7053,85.7445,85.7053,85.7347,8325.0
2024-05-22 14:00:00,87.49,87.49,87.29,87.36,11865.0,85.7249,85.7249,85.5289,85.5975,11865.0
2024-05-22 14:05:00,87.35,87.39,87.34,87.36,7424.0,85.5877,85.6269,85.5779,85.5975,7424.0
2024-05-22 14:10:00,87.34,87.35,87.28,87.34,10305.0,85.5779,85.5877,85.5191,85.5779,10305.0
2024-05-22 14:15:00,87.35,87.36,87.3,87.35,7149.0,85.5877,85.5975,85.5387,85.5877,7149.0
2024-05-22 14:20:00,87.35,87.35,87.28,87.32,7777.0,85.5877,85.5877,85.5191,85.5583,7777.0
2024-05-22 14:25:00,87.31,87.34,87.27,87.27,4284.0,85.5485,85.5779,85.5093,85.5093,4284.0
2024-05-22 14:30:00,87.26,87.28,87.23,87.27,6815.0,85.4996,85.5191,85.4702,85.5093,6815.0
2024-05-22 14:35:00,87.26,87.28,87.23,87.27,4812.0,85.4996,85.5191,85.4702,85.5093,4812.0
2024-05-22 14:40:00,87.27,87.28,87.24,87.27,6760.0,85.5093,85.5191,85.48,85.5093,6760.0
2024-05-22 14:45:00,87.26,87.3,87.24,87.24,8525.0,85.4996,85.5387,85.48,85.48,8525.0
2024-05-22 14:50:00,87.24,87.25,87.21,87.23,13202.0,85.48,85.4898,85.4506,85.4702,13202.0
2024-05-22 14:55:00,87.22,87.29,87.21,87.28,5874.0,85.4604,85.5289,85.4506,85.5191,5874.0
2024-05-22 15:00:00,87.27,87.35,87.27,87.34,5586.0,85.5093,85.5877,85.5093,85.5779,5586.0
2024-05-22 15:05:00,87.35,87.41,87.35,87.4,7488.0,85.5877,85.6465,85.5877,85.6367,7488.0
2024-05-22 15:10:00,87.4,87.4,87.37,87.38,6038.0,85.6367,85.6367,85.6073,85.6171,6038.0
2024-05-22 15:15:00,87.38,87.46,87.33,87.34,12339.0,85.6171,85.6955,85.5681,85.5779,12339.0
2024-05-22 15:20:00,87.36,87.41,87.36,87.41,4667.0,85.5975,85.6465,85.5975,85.6465,4667.0
2024-05-22 15:25:00,87.4,87.41,87.32,87.34,7892.0,85.6367,85.6465,85.5583,85.5779,7892.0
2024-05-22 15:30:00,87.35,87.51,87.35,87.48,17042.0,85.5877,85.7445,85.5877,85.7151,17042.0
2024-05-22 15:35:00,87.48,87.56,87.48,87.56,11793.0,85.7151,85.7935,85.7151,85.7935,11793.0
2024-05-22 15:40:00,87.56,87.56,87.46,87.47,11056.0,85.7935,85.7935,85.6955,85.7053,11056.0
2024-05-22 15:45:00,87.47,87.5,87.44,87.45,21079.0,85.7053,85.7347,85.6759,85.6857,21079.0
2024-05-22 15:50:00,87.46,87.52,87.42,87.45,34375.0,85.6955,85.7543,85.6563,85.6857,34375.0
2024-05-22 15:55:00,87.46,87.67,87.46,87.66,113517.0,85.6955,85.9013,85.6955,85.8915,113517.0
2024-05-23 09:30:00,87.5,87.5,87.09,87.16,19954.0,85.7347,85.7347,85.333,85.4016,19954.0
2024-05-23 09:35:00,87.17,87.46,87.17,87.23,2810.0,85.4114,85.6955,85.4114,85.4702,2810.0
2024-05-23 09:40:00,87.22,87.26,87.05,87.26,7856.0,85.4604,85.4996,85.2938,85.4996,7856.0
2024-05-23 09:45:00,87.23,87.27,87.09,87.17,6353.0,85.4702,85.5093,85.333,85.4114,6353.0
2024-05-23 09:50:00,87.17,87.32,87.17,87.3,5661.0,85.4114,85.5583,85.4114,85.5387,5661.0
2024-05-23 09:55:00,87.33,87.74,87.32,87.74,6247.0,85.5681,85.9699,85.5583,85.9699,6247.0
2024-05-23 10:00:00,87.7,87.85,87.63,87.68,18818.0,85.9307,86.0776,85.8621,85.9111,18818.0
2024-05-23 10:05:00,87.67,87.74,87.57,87.68,9809.0,85.9013,85.9699,85.8033,85.9111,9809.0
2024-05-23 10:10:00,87.66,87.83,87.65,87.78,5796.0,85.8915,86.0581,85.8817,86.0091,5796.0
2024-05-23 10:15:00,87.79,87.87,87.73,87.76,5789.0,86.0189,86.0972,85.9601,85.9895,5789.0
2024-05-23 10:20:00,87.74,87.79,87.72,87.79,5639.0,85.9699,86.0189,85.9503,86.0189,5639.0
2024-05-23 10:25:00,87.79,87.82,87.73,87.82,8855.0,86.0189,86.0483,85.9601,86.0483,8855.0
2024-05-23 10:30:00,87.81,87.81,87.45,87.46,13027.0,86.0385,86.0385,85.6857,85.6955,13027.0
2024-05-23 10:35:00,87.49,87.64,87.47,87.64,7286.0,85.7249,85.8719,85.7053,85.8719,7286.0
2024-05-23 10:40:00,87.66,87.74,87.64,87.72,7663.0,85.8915,85.9699,85.8719,85.9503,7663.0
2024-05-23 10:45:00,87.71,87.74,87.71,87.73,4300.0,85.9405,85.9699,85.9405,85.9601,4300.0
2024-05-23 10:50:00,87.71,87.72,87.54,87.55,6270.0,85.9405,85.9503,85.7739,85.7837,6270.0
2024-05-23 10:55:00,87.51,87.57,87.5,87.55,6706.0,85.7445,85.8033,85.7347,85.7837,6706.0
2024-05-23 11:00:00,87.55,87.56,87.48,87.49,3721.0,85.7837,85.7935,85.7151,85.7249,3721.0
2024-05-23 11:05:00,87.46,87.6,87.44,87.58,4836.0,85.6955,85.8327,85.6759,85.8131,4836.0
2024-05-23 11:10:00,87.6,87.64,87.57,87.62,5005.0,85.8327,85.8719,85.8033,85.8523,5005.0
2024-05-23 11:15:00,87.62,87.73,87.61,87.7,3778.0,85.8523,85.9601,85.8425,85.9307,3778.0
2024-05-23 11:20:00,87.69,87.71,87.64,87.64,5612.0,85.9209,85.9405,85.8719,85.8719,5612.0
2024-05-23 11:25:00,87.64,87.64,87.57,87.57,4647.0,85.8719,85.8719,85.8033,85.8033,4647.0
2024-05-23 11:30:00,87.56,87.65,87.56,87.6,4680.0,85.7935,85.8817,85.7935,85.8327,4680.0
2024-05-23 11:35:00,87.59,87.68,87.59,87.64,6241.0,85.8229,85.9111,85.8229,85.8719,6241.0
2024-05-23 11:40:00,87.64,87.64,87.59,87.62,5087.0,85.8719,85.8719,85.8229,85.8523,5087.0
2024-05-23 11:45:00,87.62,87.64,87.57,87.62,6178.0,85.8523,85.8719,85.8033,85.8523,6178.0
2024-05-23 11:50:00,87.61,87.65,87.6,87.64,2126.0,85.8425,85.8817,85.8327,85.8719,2126.0
2024-05-23 11:55:00,87.66,87.71,87.66,87.7,3196.0,85.8915,85.9405,85.8915,85.9307,3196.0
2024-05-23 12:00:00,87.69,87.69,87.66,87.69,2367.0,85.9209,85.9209,85.8915,85.9209,2367.0
2024-05-23 12:05:00,87.68,87.68,87.57,87.59,4488.0,85.9111,85.9111,85.8033,85.8229,4488.0
2024-05-23 12:10:00,87.6,87.62,87.55,87.59,4057.0,85.8327,85.8523,85.7837,85.8229,4057.0
2024-05-23 12:15:00,87.58,87.58,87.55,87.58,4069.0,85.8131,85.8131,85.7837,85.8131,4069.0
2024-05-23 12:20:00,87.58,87.6,87.56,87.57,2949.0,85.8131,85.8327,85.7935,85.8033,2949.0
2024-05-23 12:25:00,87.58,87.6,87.57,87.57,3107.0,85.8131,85.8327,85.8033,85.8033,3107.0
2024-05-23 12:30:00,87.59,87.64,87.58,87.58,4766.0,85.8229,85.8719,85.8131,85.8131,4766.0
2024-05-23 12:35:00,87.59,87.66,87.59,87.63,5151.0,85.8229,85.8915,85.8229,85.8621,5151.0
2024-05-23 12:40:00,87.63,87.63,87.59,87.6,2974.0,85.8621,85.8621,85.8229,85.8327,2974.0
2024-05-23 12:45:00,87.6,87.6,87.49,87.49,3746.0,85.8327,85.8327,85.7249,85.7249,3746.0
2024-05-23 12:50:00,87.49,87.51,87.44,87.45,3444.0,85.7249,85.7445,85.6759,85.6857,3444.0
2024-05-23 12:55:00,87.46,87.49,87.42,87.43,3696.0,85.6955,85.7249,85.6563,85.6661,3696.0
2024-05-23 13:00:00,87.42,87.43,87.37,87.39,2581.0,85.6563,85.6661,85.6073,85.6269,2581.0
2024-05-23 13:05:00,87.4,87.41,87.34,87.37,2903.0,85.6367,85.6465,85.5779,85.6073,2903.0
2024-05-23 13:10:00,87.35,87.36,87.33,87.34,4451.0,85.5877,85.5975,85.5681,85.5779,4451.0
2024-05-23 13:15:00,87.35,87.35,87.26,87.26,4840.0,85.5877,85.5877,85.4996,85.4996,4840.0
2024-05-23 13:20:00,87.26,87.26,87.17,87.23,4333.0,85.4996,85.4996,85.4114,85.4702,4333.0
2024-05-23 13:25:00,87.24,87.3,87.22,87.3,2671.0,85.48,85.5387,85.4604,85.5387,2671.0
2024-05-23 13:30:00,87.29,87.29,87.25,87.25,2640.0,85.5289,85.5289,85.4898,85.4898,2640.0
2024-05-23 13:35:00,87.22,87.23,87.11,87.13,7186.0,85.4604,85.4702,85.3526,85.3722,7186.0
2024-05-23 13:40:00,87.14,87.18,86.98,87.0,4891.0,85.382,85.4212,85.2252,85.2448,4891.0
2024-05-23 13:45:00,87.01,87.04,86.94,86.94,6591.0,85.2546,85.284,85.186,85.186,6591.0
2024-05-23 13:50:00,86.96,86.98,86.93,86.95,5109.0,85.2056,85.2252,85.1762,85.1958,5109.0
2024-05-23 13:55:00,86.94,86.96,86.88,86.9,5208.0,85.186,85.2056,85.1272,85.1468,5208.0
2024-05-23 14:00:00,86.9,86.95,86.82,86.82,5788.0,85.1468,85.1958,85.0684,85.0684,5788.0
2024-05-23 14:05:00,86.84,86.91,86.78,86.9,8246.0,85.088,85.1566,85.0292,85.1468,8246.0
2024-05-23 14:10:00,86.9,86.91,86.87,86.89,3782.0,85.1468,85.1566,85.1174,85.137,3782.0
2024-05-23 14:15:00,86.88,86.88,86.78,86.78,6171.0,85.1272,85.1272,85.0292,85.0292,6171.0
2024-05-23 14:20:00,86.78,86.83,86.78,86.79,6041.0,85.0292,85.0782,85.0292,85.039,6041.0
2024-05-23 14:25:00,86.8,86.85,86.78,86.8,6116.0,85.0488,85.0978,85.0292,85.0488,6116.0
2024-05-23 14:30:00,86.79,86.81,86.75,86.8,6240.0,85.039,85.0586,84.9998,85.0488,6240.0
2024-05-23 14:35:00,86.81,86.94,86.8,86.93,3821.0,85.0586,85.186,85.0488,85.1762,3821.0
2024-05-23 14:40:00,86.92,86.93,86.88,86.89,5275.0,85.1664,85.1762,85.1272,85.137,5275.0
2024-05-23 14:45:00,86.88,86.9,86.82,86.84,5707.0,85.1272,85.1468,85.0684,85.088,5707.0
2024-05-23 14:50:00,86.83,86.85,86.81,86.82,5094.0,85.0782,85.0978,85.0586,85.0684,5094.0
2024-05-23 14:55:00,86.81,86.83,86.8,86.83,14889.0,85.0586,85.0782,85.0488,85.0782,14889.0
2024-05-23 15:00:00,86.84,86.93,86.84,86.88,6553.0,85.088,85.1762,85.088,85.1272,6553.0
2024-05-23 15:05:00,86.89,86.96,86.87,86.95,7508.0,85.137,85.2056,85.1174,85.1958,7508.0
2024-05-23 15:10:00,86.95,87.0,86.95,86.98,7938.0,85.1958,85.2448,85.1958,85.2252,7938.0
2024-05-23 15:15:00,86.96,87.03,86.92,86.93,10064.0,85.2056,85.2742,85.1664,85.1762,10064.0
2024-05-23 15:20:00,86.97,87.0,86.91,86.95,7809.0,85.2154,85.2448,85.1566,85.1958,7809.0
2024-05-23 15:25:00,86.95,86.96,86.88,86.9,26624.0,85.1958,85.2056,85.1272,85.1468,26624.0
2024-05-23 15:30:00,86.91,87.03,86.91,86.97,11085.0,85.1566,85.2742,85.1566,85.2154,11085.0
2024-05-23 15:35:00,86.96,86.96,86.9,86.92,11350.0,85.2056,85.2056,85.1468,85.1664,11350.0
2024-05-23 15:40:00,86.92,86.96,86.81,86.94,14989.0,85.1664,85.2056,85.0586,85.186,14989.0
2024-05-23 15:45:00,86.93,86.93,86.77,86.84,18249.0,85.1762,85.1762,85.0194,85.088,18249.0
2024-05-23 15:50:00,86.84,86.86,86.78,86.79,25717.0,85.088,85.1076,85.0292,85.039,25717.0
2024-05-23 15:55:00,86.79,86.81,86.66,86.76,121789.0,85.039,85.0586,84.9117,85.0096,121789.0
2024-05-24 09:30:00,86.99,87.24,86.65,87.17,25504.0,85.235,85.48,84.9019,85.4114,25504.0
2024-05-24 09:35:00,87.14,87.37,87.14,87.37,3216.0,85.382,85.6073,85.382,85.6073,3216.0
2024-05-24 09:40:00,87.42,87.49,87.25,87.31,4074.0,85.6563,85.7249,85.4898,85.5485,4074.0
2024-05-24 09:45:00,87.23,87.28,87.05,87.11,6134.0,85.4702,85.5191,85.2938,85.3526,6134.0
2024-05-24 09:50:00,87.1,87.18,87.01,87.18,14898.0,85.3428,85.4212,85.2546,85.4212,14898.0
2024-05-24 09:55:00,87.23,87.3,87.23,87.29,6056.0,85.4702,85.5387,85.4702,85.5289,6056.0
2024-05-24 10:00:00,87.28,87.37,87.2,87.23,16617.0,85.5191,85.6073,85.4408,85.4702,16617.0
2024-05-24 10:05:00,87.24,87.28,87.19,87.19,11645.0,85.48,85.5191,85.431,85.431,11645.0
2024-05-24 10:10:00,87.2,87.21,87.14,87.16,4124.0,85.4408,85.4506,85.382,85.4016,4124.0
2024-05-24 10:15:00,87.19,87.19,87.12,87.17,3938.0,85.431,85.431,85.3624,85.4114,3938.0
2024-05-24 10:20:00,87.17,87.22,87.16,87.2,4824.0,85.4114,85.4604,85.4016,85.4408,4824.0
2024-05-24 10:25:00,87.21,87.22,87.17,87.19,4167.0,85.4506,85.4604,85.4114,85.431,4167.0
2024-05-24 10:30:00,87.18,87.3,87.18,87.23,9067.0,85.4212,85.5387,85.4212,85.4702,9067.0
2024-05-24 10:35:00,87.24,87.26,87.11,87.11,7523.0,85.48,85.4996,85.3526,85.3526,7523.0
2024-05-24 10:40:00,87.11,87.12,87.05,87.1,8591.0,85.3526,85.3624,85.2938,85.3428,8591.0
2024-05-24 10:45:00,87.09,87.17,87.08,87.17,5141.0,85.333,85.4114,85.3232,85.4114,5141.0
2024-05-24 10:50:00,87.17,87.21,87.14,87.21,4649.0,85.4114,85.4506,85.382,85.4506,4649.0
2024-05-24 10:55:00,87.21,87.24,87.18,87.18,2444.0,85.4506,85.48,85.4212,85.4212,2444.0
2024-05-24 11:00:00,87.16,87.3,87.14,87.29,4088.0,85.4016,85.5387,85.382,85.5289,4088.0
2024-05-24 11:05:00,87.28,87.33,87.26,87.3,6032.0,85.5191,85.5681,85.4996,85.5387,6032.0
2024-05-24 11:10:00,87.31,87.36,87.25,87.34,2594.0,85.5485,85.5975,85.4898,85.5779,2594.0
2024-05-24 11:15:00,87.35,87.35,87.29,87.32,4116.0,85.5877,85.5877,85.5289,85.5583,4116.0
2024-05-24 11:20:00,87.3,87.31,87.23,87.28,2832.0,85.5387,85.5485,85.4702,85.5191,2832.0
2024-05-24 11:25:00,87.28,87.28,87.23,87.28,3538.0,85.5191,85.5191,85.4702,85.5191,3538.0
2024-05-24 11:30:00,87.27,87.31,87.26,87.29,3506.0,85.5093,85.5485,85.4996,85.5289,3506.0
2024-05-24 11:35:00,87.29,87.29,87.16,87.16,6001.0,85.5289,85.5289,85.4016,85.4016,6001.0
2024-05-24 11:40:00,87.17,87.19,87.16,87.19,3198.0,85.4114,85.431,85.4016,85.431,3198.0
2024-05-24 11:45:00,87.2,87.2,87.1,87.14,4921.0,85.4408,85.4408,85.3428,85.382,4921.0
2024-05-24 11:50:00,87.13,87.14,87.07,87.08,19386.0,85.3722,85.382,85.3134,85.3232,19386.0
2024-05-24 11:55:00,87.08,87.13,87.08,87.1,10688.0,85.3232,85.3722,85.3232,85.3428,10688.0
2024-05-24 12:00:00,87.09,87.17,87.08,87.17,11424.0,85.333,85.4114,85.3232,85.4114,11424.0
2024-05-24 12:05:00,87.19,87.2,87.16,87.17,2132.0,85.431,85.4408,85.4016,85.4114,2132.0
2024-05-24 12:10:00,87.17,87.27,87.17,87.25,4336.0,85.4114,85.5093,85.4114,85.4898,4336.0
2024-05-24 12:15:00,87.23,87.27,87.22,87.26,3168.0,85.4702,85.5093,85.4604,85.4996,3168.0
2024-05-24 12:20:00,87.25,87.29,87.25,87.28,4051.0,85.4898,85.5289,85.4898,85.5191,4051.0
2024-05-24 12:25:00,87.29,87.36,87.27,87.27,4304.0,85.5289,85.5975,85.5093,85.5093,4304.0
2024-05-24 12:30:00,87.32,87.33,87.3,87.31,1880.0,85.5583,85.5681,85.5387,85.5485,1880.0
2024-05-24 12:35:00,87.32,87.32,87.26,87.29,5413.0,85.5583,85.5583,85.4996,85.5289,5413.0
2024-05-24 12:40:00,87.26,87.29,87.26,87.27,2653.0,85.4996,85.5289,85.4996,85.5093,2653.0
2024-05-24 12:45:00,87.27,87.27,87.23,87.23,3596.0,85.5093,85.5093,85.4702,85.4702,3596.0
2024-05-24 12:50:00,87.22,87.23,87.19,87.2,1673.0,85.4604,85.4702,85.431,85.4408,1673.0
2024-05-24 12:55:00,87.19,87.19,87.16,87.18,1737.0,85.431,85.431,85.4016,85.4212,1737.0
2024-05-24 13:00:00,87.17,87.22,87.17,87.18,2865.0,85.4114,85.4604,85.4114,85.4212,2865.0
2024-05-24 13:05:00,87.19,87.22,87.18,87.18,3642.0,85.431,85.4604,85.4212,85.4212,3642.0
2024-05-24 13:10:00,87.19,87.23,87.17,87.21,4413.0,85.431,85.4702,85.4114,85.4506,4413.0
2024-05-24 13:15:00,87.21,87.25,87.2,87.23,3005.0,85.4506,85.4898,85.4408,85.4702,3005.0
2024-05-24 13:20:00,87.23,87.27,87.2,87.27,3433.0,85.4702,85.5093,85.4408,85.5093,3433.0
2024-05-24 13:25:00,87.3,87.33,87.28,87.32,4245.0,85.5387,85.5681,85.5191,85.5583,4245.0
2024-05-24 13:30:00,87.31,87.34,87.3,87.3,3160.0,85.5485,85.5779,85.5387,85.5387,3160.0
2024-05-24 13:35:00,87.3,87.31,87.29,87.29,2788.0,85.5387,85.5485,85.5289,85.5289,2788.0
2024-05-24 13:40:00,87.3,87.3,87.26,87.28,3399.0,85.5387,85.5387,85.4996,85.5191,3399.0
2024-05-24 13:45:00,87.29,87.3,87.27,87.3,2214.0,85.5289,85.5387,85.5093,85.5387,2214.0
2024-05-24 13:50:00,87.29,87.32,87.19,87.19,13070.0,85.5289,85.5583,85.431,85.431,13070.0
2024-05-24 13:55:00,87.21,87.24,87.19,87.23,2215.0,85.4506,85.48,85.431,85.4702,2215.0
2024-05-24 14:00:00,87.22,87.29,87.22,87.29,2190.0,85.4604,85.5289,85.4604,85.5289,2190.0
2024-05-24 14:05:00,87.31,87.34,87.29,87.34,3158.0,85.5485,85.5779,85.5289,85.5779,3158.0
2024-05-24 14:10:00,87.33,87.33,87.29,87.33,4192.0,85.5681,85.5681,85.5289,85.5681,4192.0
2024-05-24 14:15:00,87.33,87.35,87.32,87.33,5162.0,85.5681,85.5877,85.5583,85.5681,5162.0
2024-05-24 14:20:00,87.33,87.34,87.3,87.31,3575.0,85.5681,85.5779,85.5387,85.5485,3575.0
2024-05-24 14:25:00,87.3,87.35,87.3,87.35,2612.0,85.5387,85.5877,85.5387,85.5877,2612.0
2024-05-24 14:30:00,87.35,87.4,87.34,87.39,4713.0,85.5877,85.6367,85.5779,85.6269,4713.0
2024-05-24 14:35:00,87.39,87.48,87.39,87.45,4452.0,85.6269,85.7151,85.6269,85.6857,4452.0
2024-05-24 14:40:00,87.46,87.49,87.45,87.49,4737.0,85.6955,85.7249,85.6857,85.7249,4737.0
2024-05-24 14:45:00,87.5,87.52,87.48,87.49,5781.0,85.7347,85.7543,85.7151,85.7249,5781.0
2024-05-24 14:50:00,87.49,87.5,87.44,87.44,4154.0,85.7249,85.7347,85.6759,85.6759,4154.0
2024-05-24 14:55:00,87.43,87.46,87.42,87.46,3806.0,85.6661,85.6955,85.6563,85.6955,3806.0
2024-05-24 15:00:00,87.46,87.48,87.38,87.41,6946.0,85.6955,85.7151,85.6171,85.6465,6946.0
2024-05-24 15:05:00,87.41,87.44,87.41,87.43,3169.0,85.6465,85.6759,85.6465,85.6661,3169.0
2024-05-24 15:10:00,87.43,87.52,87.43,87.51,3222.0,85.6661,85.7543,85.6661,85.7445,3222.0
2024-05-24 15:15:00,87.5,87.53,87.49,87.52,6060.0,85.7347,85.7641,85.7249,85.7543,6060.0
2024-05-24 15:20:00,87.5,87.5,87.48,87.5,5598.0,85.7347,85.7347,85.7151,85.7347,5598.0
2024-05-24 15:25:00,87.49,87.51,87.46,87.47,5733.0,85.7249,85.7445,85.6955,85.7053,5733.0
2024-05-24 15:30:00,87.45,87.51,87.44,87.51,5282.0,85.6857,85.7445,85.6759,85.7445,5282.0
2024-05-24 15:35:00,87.51,87.55,87.49,87.54,5769.0,85.7445,85.7837,85.7249,85.7739,5769.0
2024-05-24 15:40:00,87.53,87.53,87.43,87.47,11382.0,85.7641,85.7641,85.6661,85.7053,11382.0
2024-05-24 15:45:00,87.47,87.52,87.42,87.47,13581.0,85.7053,85.7543,85.6563,85.7053,13581.0
2024-05-24 15:50:00,87.46,87.62,87.46,87.62,29325.0,85.6955,85.8523,85.6955,85.8523,29325.0
2024-05-24 15:55:00,87.61,87.71,87.5,87.69,125420.0,85.8425,85.9405,85.7347,85.9209,125420.0
2024-05-28 09:30:00,87.5,87.5,87.11,87.44,39484.0,85.7347,85.7347,85.3526,85.6759,39484.0
2024-05-28 09:35:00,87.39,87.44,87.31,87.33,6447.0,85.6269,85.6759,85.5485,85.5681,6447.0
2024-05-28 09:40:00,87.33,87.33,87.13,87.22,10074.0,85.5681,85.5681,85.3722,85.4604,10074.0
2024-05-28 09:45:00,87.18,87.3,87.09,87.3,6463.0,85.4212,85.5387,85.333,85.5387,6463.0
2024-05-28 09:50:00,87.27,87.27,87.14,87.18,4502.0,85.5093,85.5093,85.382,85.4212,4502.0
2024-05-28 09:55:00,87.18,87.19,87.07,87.16,7793.0,85.4212,85.431,85.3134,85.4016,7793.0
2024-05-28 10:00:00,87.17,87.29,87.17,87.25,12678.0,85.4114,85.5289,85.4114,85.4898,12678.0
2024-05-28 10:05:00,87.25,87.39,87.23,87.35,10633.0,85.4898,85.6269,85.4702,85.5877,10633.0
2024-05-28 10:10:00,87.36,87.36,87.2,87.21,7386.0,85.5975,85.5975,85.4408,85.4506,7386.0
2024-05-28 10:15:00,87.2,87.22,87.14,87.16,7010.0,85.4408,85.4604,85.382,85.4016,7010.0
2024-05-28 10:20:00,87.16,87.26,87.15,87.26,7468.0,85.4016,85.4996,85.3918,85.4996,7468.0
2024-05-28 10:25:00,87.25,87.37,87.22,87.3,5537.0,85.4898,85.6073,85.4604,85.5387,5537.0
2024-05-28 10:30:00,87.29,87.39,87.26,87.35,16253.0,85.5289,85.6269,85.4996,85.5877,16253.0
2024-05-28 10:35:00,87.35,87.36,87.33,87.34,5256.0,85.5877,85.5975,85.5681,85.5779,5256.0
2024-05-28 10:40:00,87.34,87.35,87.3,87.33,9973.0,85.5779,85.5877,85.5387,85.5681,9973.0
2024-05-28 10:45:00,87.33,87.36,87.28,87.29,13856.0,85.5681,85.5975,85.5191,85.5289,13856.0
2024-05-28 10:50:00,87.3,87.3,87.13,87.13,16223.0,85.5387,85.5387,85.3722,85.3722,16223.0
2024-05-28 10:55:00,87.13,87.14,87.06,87.1,9279.0,85.3722,85.382,85.3036,85.3428,9279.0
2024-05-28 11:00:00,87.1,87.16,87.06,87.15,10189.0,85.3428,85.4016,85.3036,85.3918,10189.0
2024-05-28 11:05:00,87.15,87.24,87.14,87.24,4399.0,85.3918,85.48,85.382,85.48,4399.0
2024-05-28 11:10:00,87.23,87.32,87.22,87.31,7508.0,85.4702,85.5583,85.4604,85.5485,7508.0
2024-05-28 11:15:00,87.29,87.3,87.25,87.26,7550.0,85.5289,85.5387,85.4898,85.4996,7550.0
2024-05-28 11:20:00,87.27,87.36,87.26,87.35,25067.0,85.5093,85.5975,85.4996,85.5877,25067.0
2024-05-28 11:25:00,87.34,87.35,87.21,87.23,14453.0,85.5779,85.5877,85.4506,85.4702,14453.0
2024-05-28 11:30:00,87.22,87.24,87.18,87.2,7185.0,85.4604,85.48,85.4212,85.4408,7185.0
2024-05-28 11:35:00,87.2,87.23,87.17,87.19,9327.0,85.4408,85.4702,85.4114,85.431,9327.0
2024-05-28 11:40:00,87.19,87.25,87.19,87.25,5788.0,85.431,85.4898,85.431,85.4898,5788.0
2024-05-28 11:45:00,87.25,87.26,87.22,87.24,7753.0,85.4898,85.4996,85.4604,85.48,7753.0
2024-05-28 11:50:00,87.25,87.28,87.23,87.25,8367.0,85.4898,85.5191,85.4702,85.4898,8367.0
2024-05-28 11:55:00,87.26,87.28,87.22,87.28,7201.0,85.4996,85.5191,85.4604,85.5191,7201.0
2024-05-28 12:00:00,87.28,87.29,87.23,87.24,8817.0,85.5191,85.5289,85.4702,85.48,8817.0
2024-05-28 12:05:00,87.24,87.25,87.21,87.24,6410.0,85.48,85.4898,85.4506,85.48,6410.0
2024-05-28 12:10:00,87.24,87.26,87.23,87.23,3972.0,85.48,85.4996,85.4702,85.4702,3972.0
2024-05-28 12:15:00,87.23,87.29,87.23,87.28,7796.0,85.4702,85.5289,85.4702,85.5191,7796.0
2024-05-28 12:20:00,87.28,87.3,87.27,87.29,6197.0,85.5191,85.5387,85.5093,85.5289,6197.0
2024-05-28 12:25:00,87.29,87.31,87.24,87.25,8441.0,85.5289,85.5485,85.48,85.4898,8441.0
2024-05-28 12:30:00,87.26,87.27,87.23,87.26,5125.0,85.4996,85.5093,85.4702,85.4996,5125.0
2024-05-28 12:35:00,87.26,87.3,87.26,87.3,4787.0,85.4996,85.5387,85.4996,85.5387,4787.0
2024-05-28 12:40:00,87.3,87.31,87.26,87.26,5929.0,85.5387,85.5485,85.4996,85.4996,5929.0
2024-05-28 12:45:00,87.26,87.28,87.23,87.26,12082.0,85.4996,85.5191,85.4702,85.4996,12082.0
2024-05-28 12:50:00,87.26,87.28,87.25,87.26,5047.0,85.4996,85.5191,85.4898,85.4996,5047.0
2024-05-28 12:55:00,87.26,87.26,87.2,87.22,7320.0,85.4996,85.4996,85.4408,85.4604,7320.0
2024-05-28 13:00:00,87.22,87.22,87.09,87.1,9166.0,85.4604,85.4604,85.333,85.3428,9166.0
2024-05-28 13:05:00,87.09,87.23,87.09,87.23,6816.0,85.333,85.4702,85.333,85.4702,6816.0
2024-05-28 13:10:00,87.23,87.24,87.21,87.23,9024.0,85.4702,85.48,85.4506,85.4702,9024.0
2024-05-28 13:15:00,87.22,87.22,87.18,87.19,8274.0,85.4604,85.4604,85.4212,85.431,8274.0
2024-05-28 13:20:00,87.19,87.24,87.18,87.2,21375.0,85.431,85.48,85.4212,85.4408,21375.0
2024-05-28 13:25:00,87.19,87.21,87.14,87.14,9844.0,85.431,85.4506,85.382,85.382,9844.0
2024-05-28 13:30:00,87.11,87.15,87.1,87.15,9659.0,85.3526,85.3918,85.3428,85.3918,9659.0
2024-05-28 13:35:00,87.15,87.15,87.05,87.06,13256.0,85.3918,85.3918,85.2938,85.3036,13256.0
2024-05-28 13:40:00,87.05,87.09,87.02,87.08,9995.0,85.2938,85.333,85.2644,85.3232,9995.0
2024-05-28 13:45:00,87.07,87.08,87.0,87.06,15367.0,85.3134,85.3232,85.2448,85.3036,15367.0
2024-05-28 13:50:00,87.05,87.05,86.98,87.01,12904.0,85.2938,85.2938,85.2252,85.2546,12904.0
2024-05-28 13:55:00,87.01,87.07,86.99,87.07,19902.0,85.2546,85.3134,85.235,85.3134,19902.0
2024-05-28 14:00:00,87.06,87.06,86.98,87.05,21286.0,85.3036,85.3036,85.2252,85.2938,21286.0
2024-05-28 14:05:00,87.05,87.06,87.02,87.03,11651.0,85.2938,85.3036,85.2644,85.2742,11651.0
2024-05-28 14:10:00,87.04,87.04,87.0,87.0,13816.0,85.284,85.284,85.2448,85.2448,13816.0
2024-05-28 14:15:00,87.0,87.1,86.96,87.1,6815.0,85.2448,85.3428,85.2056,85.3428,6815.0
2024-05-28 14:20:00,87.1,87.11,87.03,87.04,8035.0,85.3428,85.3526,85.2742,85.284,8035.0
2024-05-28 14:25:00,87.03,87.06,86.99,87.03,12707.0,85.2742,85.3036,85.235,85.2742,12707.0
2024-05-28 14:30:00,87.02,87.03,86.98,87.01,17588.0,85.2644,85.2742,85.2252,85.2546,17588.0
2024-05-28 14:35:00,87.01,87.02,86.96,86.99,8011.0,85.2546,85.2644,85.2056,85.235,8011.0
2024-05-28 14:40:00,87.01,87.06,86.97,86.98,9116.0,85.2546,85.3036,85.2154,85.2252,9116.0
2024-05-28 14:45:00,86.99,87.0,86.94,86.98,7001.0,85.235,85.2448,85.186,85.2252,7001.0
2024-05-28 14:50:00,86.98,86.99,86.94,86.96,8926.0,85.2252,85.235,85.186,85.2056,8926.0
2024-05-28 14:55:00,86.95,87.01,86.94,86.99,12658.0,85.1958,85.2546,85.186,85.235,12658.0
2024-05-28 15:00:00,87.0,87.01,86.97,87.0,12314.0,85.2448,85.2546,85.2154,85.2448,12314.0
2024-05-28 15:05:00,87.01,87.05,86.92,86.98,103985.0,85.2546,85.2938,85.1664,85.2252,103985.0
2024-05-28 15:10:00,86.98,87.02,86.95,87.02,14792.0,85.2252,85.2644,85.1958,85.2644,14792.0
2024-05-28 15:15:00,87.03,87.05,86.99,87.04,10952.0,85.2742,85.2938,85.235,85.284,10952.0
2024-05-28 15:20:00,87.06,87.09,87.05,87.09,10052.0,85.3036,85.333,85.2938,85.333,10052.0
2024-05-28 15:25:00,87.1,87.14,87.08,87.09,14900.0,85.3428,85.382,85.3232,85.333,14900.0
2024-05-28 15:30:00,87.09,87.16,87.09,87.16,11783.0,85.333,85.4016,85.333,85.4016,11783.0
2024-05-28 15:35:00,87.15,87.19,87.15,87.17,11173.0,85.3918,85.431,85.3918,85.4114,11173.0
2024-05-28 15:40:00,87.17,87.19,87.15,87.18,21794.0,85.4114,85.431,85.3918,85.4212,21794.0
2024-05-28 15:45:00,87.18,87.23,87.16,87.2,20623.0,85.4212,85.4702,85.4016,85.4408,20623.0
2024-05-28 15:50:00,87.2,87.25,87.16,87.2,43615.0,85.4408,85.4898,85.4016,85.4408,43615.0
2024-05-28 15:55:00,87.2,87.29,87.07,87.27,186362.0,85.4408,85.5289,85.3134,85.5093,186362.0
2024-05-29 09:30:00,86.98,87.02,86.56,86.81,25091.0,85.2252,85.2644,84.8137,85.0586,25091.0
2024-05-29 09:35:00,86.73,86.78,86.65,86.77,5371.0,84.9802,85.0292,84.9019,85.0194,5371.0
2024-05-29 09:40:00,86.83,86.93,86.77,86.91,5565.0,85.0782,85.1762,85.0194,85.1566,5565.0
2024-05-29 09:45:00,86.86,86.88,86.75,86.82,5887.0,85.1076,85.1272,84.9998,85.0684,5887.0
2024-05-29 09:50:00,86.83,86.86,86.65,86.73,5063.0,85.0782,85.1076,84.9019,84.9802,5063.0
2024-05-29 09:55:00,86.7,86.84,86.7,86.83,5926.0,84.9508,85.088,84.9508,85.0782,5926.0
2024-05-29 10:00:00,86.83,86.92,86.8,86.83,7471.0,85.0782,85.1664,85.0488,85.0782,7471.0
2024-05-29 10:05:00,86.84,86.93,86.83,86.91,7987.0,85.088,85.1762,85.0782,85.1566,7987.0
2024-05-29 10:10:00,86.9,86.91,86.7,86.74,4103.0,85.1468,85.1566,84.9508,84.99,4103.0
2024-05-29 10:15:00,86.75,86.82,86.75,86.81,5449.0,84.9998,85.0684,84.9998,85.0586,5449.0
2024-05-29 10:20:00,86.83,86.84,86.73,86.73,3625.0,85.0782,85.088,84.9802,84.9802,3625.0
2024-05-29 10:25:00,86.73,86.75,86.72,86.73,3005.0,84.9802,84.9998,84.9704,84.9802,3005.0
2024-05-29 10:30:00,86.73,86.74,86.61,86.62,13805.0,84.9802,84.99,84.8627,84.8725,13805.0
2024-05-29 10:35:00,86.63,86.76,86.62,86.75,6524.0,84.8823,85.0096,84.8725,84.9998,6524.0
2024-05-29 10:40:00,86.75,86.81,86.75,86.8,4439.0,84.9998,85.0586,84.9998,85.0488,4439.0
2024-05-29 10:45:00,86.79,86.88,86.78,86.88,9226.0,85.039,85.1272,85.0292,85.1272,9226.0
2024-05-29 10:50:00,86.89,86.91,86.81,86.81,10577.0,85.137,85.1566,85.0586,85.0586,10577.0
2024-05-29 10:55:00,86.8,86.83,86.79,86.82,9603.0,85.0488,85.0782,85.039,85.0684,9603.0
2024-05-29 11:00:00,86.82,86.82,86.77,86.8,13231.0,85.0684,85.0684,85.0194,85.0488,13231.0
2024-05-29 11:05:00,86.82,86.86,86.79,86.84,8016.0,85.0684,85.1076,85.039,85.088,8016.0
2024-05-29 11:10:00,86.83,86.87,86.79,86.86,8361.0,85.0782,85.1174,85.039,85.1076,8361.0
2024-05-29 11:15:00,86.87,86.92,86.83,86.87,8424.0,85.1174,85.1664,85.0782,85.1174,8424.0
2024-05-29 11:20:00,86.87,86.88,86.83,86.84,5454.0,85.1174,85.1272,85.0782,85.088,5454.0
2024-05-29 11:25:00,86.84,86.89,86.81,86.86,5761.0,85.088,85.137,85.0586,85.1076,5761.0
2024-05-29 11:30:00,86.86,86.95,86.85,86.93,5901.0,85.1076,85.1958,85.0978,85.1762,5901.0
2024-05-29 11:35:00,86.94,87.01,86.94,86.96,6246.0,85.186,85.2546,85.186,85.2056,6246.0
2024-05-29 11:40:00,86.97,87.0,86.93,86.99,5243.0,85.2154,85.2448,85.1762,85.235,5243.0
2024-05-29 11:45:00,86.99,86.99,86.95,86.96,7844.0,85.235,85.235,85.1958,85.2056,7844.0
2024-05-29 11:50:00,86.97,87.02,86.97,87.02,6188.0,85.2154,85.2644,85.2154,85.2644,6188.0
2024-05-29 11:55:00,87.03,87.05,87.01,87.04,7105.0,85.2742,85.2938,85.2546,85.284,7105.0
2024-05-29 12:00:00,87.03,87.05,87.0,87.03,5929.0,85.2742,85.2938,85.2448,85.2742,5929.0
2024-05-29 12:05:00,87.04,87.05,87.01,87.01,6210.0,85.284,85.2938,85.2546,85.2546,6210.0
2024-05-29 12:10:00,87.0,87.07,87.0,87.06,5087.0,85.2448,85.3134,85.2448,85.3036,5087.0
2024-05-29 12:15:00,87.07,87.07,87.03,87.07,5320.0,85.3134,85.3134,85.2742,85.3134,5320.0
2024-05-29 12:20:00,87.08,87.11,87.07,87.1,8049.0,85.3232,85.3526,85.3134,85.3428,8049.0
2024-05-29 12:25:00,87.11,87.17,87.1,87.17,5854.0,85.3526,85.4114,85.3428,85.4114,5854.0
2024-05-29 12:30:00,87.18,87.2,87.15,87.15,4431.0,85.4212,85.4408,85.3918,85.3918,4431.0
2024-05-29 12:35:00,87.16,87.25,87.16,87.23,7073.0,85.4016,85.4898,85.4016,85.4702,7073.0
2024-05-29 12:40:00,87.23,87.24,87.2,87.21,10673.0,85.4702,85.48,85.4408,85.4506,10673.0
2024-05-29 12:45:00,87.23,87.29,87.23,87.28,6161.0,85.4702,85.5289,85.4702,85.5191,6161.0
2024-05-29 12:50:00,87.28,87.34,87.27,87.3,3069.0,85.5191,85.5779,85.5093,85.5387,3069.0
2024-05-29 12:55:00,87.29,87.3,87.28,87.29,3125.0,85.5289,85.5387,85.5191,85.5289,3125.0
2024-05-29 13:00:00,87.3,87.33,87.23,87.23,7518.0,85.5387,85.5681,85.4702,85.4702,7518.0
2024-05-29 13:05:00,87.25,87.3,87.25,87.29,3579.0,85.4898,85.5387,85.4898,85.5289,3579.0
2024-05-29 13:10:00,87.3,87.34,87.29,87.31,4060.0,85.5387,85.5779,85.5289,85.5485,4060.0
2024-05-29 13:15:00,87.31,87.31,87.27,87.3,5840.0,85.5485,85.5485,85.5093,85.5387,5840.0
2024-05-29 13:20:00,87.3,87.37,87.29,87.34,3377.0,85.5387,85.6073,85.5289,85.5779,3377.0
2024-05-29 13:25:00,87.34,87.38,87.32,87.37,4511.0,85.5779,85.6171,85.5583,85.6073,4511.0
2024-05-29 13:30:00,87.38,87.4,87.34,87.34,8473.0,85.6171,85.6367,85.5779,85.5779,8473.0
2024-05-29 13:35:00,87.34,87.36,87.3,87.35,5563.0,85.5779,85.5975,85.5387,85.5877,5563.0
2024-05-29 13:40:00,87.36,87.37,87.31,87.32,6230.0,85.5975,85.6073,85.5485,85.5583,6230.0
2024-05-29 13:45:00,87.33,87.33,87.3,87.31,6152.0,85.5681,85.5681,85.5387,85.5485,6152.0
2024-05-29 13:50:00,87.33,87.41,87.32,87.38,5243.0,85.5681,85.6465,85.5583,85.6171,5243.0
2024-05-29 13:55:00,87.37,87.43,87.37,87.41,5541.0,85.6073,85.6661,85.6073,85.6465,5541.0
2024-05-29 14:00:00,87.42,87.42,87.34,87.37,6625.0,85.6563,85.6563,85.5779,85.6073,6625.0
2024-05-29 14:05:00,87.35,87.37,87.34,87.37,3657.0,85.5877,85.6073,85.5779,85.6073,3657.0
2024-05-29 14:10:00,87.38,87.38,87.34,87.37,7714.0,85.6171,85.6171,85.5779,85.6073,7714.0
2024-05-29 14:15:00,87.36,87.36,87.33,87.33,4747.0,85.5975,85.5975,85.5681,85.5681,4747.0
2024-05-29 14:20:00,87.34,87.36,87.33,87.36,6985.0,85.5779,85.5975,85.5681,85.5975,6985.0
2024-05-29 14:25:00,87.37,87.44,87.37,87.41,5988.0,85.6073,85.6759,85.6073,85.6465,5988.0
2024-05-29 14:30:00,87.41,87.42,87.38,87.38,8631.0,85.6465,85.6563,85.6171,85.6171,8631.0
2024-05-29 14:35:00,87.38,87.4,87.36,87.4,2753.0,85.6171,85.6367,85.5975,85.6367,2753.0
2024-05-29 14:40:00,87.4,87.44,87.38,87.41,7687.0,85.6367,85.6759,85.6171,85.6465,7687.0
2024-05-29 14:45:00,87.42,87.42,87.35,87.36,5509.0,85.6563,85.6563,85.5877,85.5975,5509.0
2024-05-29 14:50:00,87.36,87.36,87.32,87.34,16480.0,85.5975,85.5975,85.5583,85.5779,16480.0
2024-05-29 14:55:00,87.35,87.35,87.31,87.34,8404.0,85.5877,85.5877,85.5485,85.5779,8404.0
2024-05-29 15:00:00,87.35,87.41,87.34,87.4,7886.0,85.5877,85.6465,85.5779,85.6367,7886.0
2024-05-29 15:05:00,87.41,87.44,87.4,87.41,4352.0,85.6465,85.6759,85.6367,85.6465,4352.0
2024-05-29 15:10:00,87.41,87.41,87.37,87.4,7296.0,85.6465,85.6465,85.6073,85.6367,7296.0
2024-05-29 15:15:00,87.4,87.42,87.39,87.4,6324.0,85.6367,85.6563,85.6269,85.6367,6324.0
2024-05-29 15:20:00,87.39,87.43,87.39,87.43,7598.0,85.6269,85.6661,85.6269,85.6661,7598.0
2024-05-29 15:25:00,87.41,87.49,87.39,87.45,10224.0,85.6465,85.7249,85.6269,85.6857,10224.0
2024-05-29 15:30:00,87.44,87.48,87.42,87.45,6963.0,85.6759,85.7151,85.6563,85.6857,6963.0
2024-05-29 15:35:00,87.45,87.5,87.43,87.5,8933.0,85.6857,85.7347,85.6661,85.7347,8933.0
2024-05-29 15:40:00,87.5,87.5,87.42,87.45,12633.0,85.7347,85.7347,85.6563,85.6857,12633.0
2024-05-29 15:45:00,87.43,87.46,87.35,87.36,18826.0,85.6661,85.6955,85.5877,85.5975,18826.0
2024-05-29 15:50:00,87.36,87.37,87.27,87.28,25186.0,85.5975,85.6073,85.5093,85.5191,25186.0
2024-05-29 15:55:00,87.29,87.29,87.06,87.2,111071.0,85.5289,85.5289,85.3036,85.4408,111071.0
2024-05-30 09:30:00,87.16,87.56,86.97,87.56,21588.0,85.4016,85.7935,85.2154,85.7935,21588.0
2024-05-30 09:35:00,87.58,87.61,87.34,87.39,4369.0,85.8131,85.8425,85.5779,85.6269,4369.0
2024-05-30 09:40:00,87.37,87.38,87.27,87.28,5722.0,85.6073,85.6171,85.5093,85.5191,5722.0
2024-05-30 09:45:00,87.29,87.31,87.16,87.23,5392.0,85.5289,85.5485,85.4016,85.4702,5392.0
2024-05-30 09:50:00,87.25,87.35,87.21,87.34,6696.0,85.4898,85.5877,85.4506,85.5779,6696.0
2024-05-30 09:55:00,87.29,87.41,87.29,87.41,4325.0,85.5289,85.6465,85.5289,85.6465,4325.0
2024-05-30 10:00:00,87.41,87.46,87.29,87.35,10420.0,85.6465,85.6955,85.5289,85.5877,10420.0
2024-05-30 10:05:00,87.36,87.41,87.32,87.37,8732.0,85.5975,85.6465,85.5583,85.6073,8732.0
2024-05-30 10:10:00,87.38,87.44,87.32,87.38,8790.0,85.6171,85.6759,85.5583,85.6171,8790.0
2024-05-30 10:15:00,87.4,87.47,87.37,87.47,6124.0,85.6367,85.7053,85.6073,85.7053,6124.0
2024-05-30 10:20:00,87.47,87.56,87.47,87.54,13676.0,85.7053,85.7935,85.7053,85.7739,13676.0
2024-05-30 10:25:00,87.52,87.54,87.47,87.48,5095.0,85.7543,85.7739,85.7053,85.7151,5095.0
2024-05-30 10:30:00,87.47,87.59,87.45,87.58,6154.0,85.7053,85.8229,85.6857,85.8131,6154.0
2024-05-30 10:35:00,87.57,87.58,87.47,87.49,6492.0,85.8033,85.8131,85.7053,85.7249,6492.0
2024-05-30 10:40:00,87.5,87.58,87.5,87.58,5567.0,85.7347,85.8131,85.7347,85.8131,5567.0
2024-05-30 10:45:00,87.62,87.65,87.57,87.65,5340.0,85.8523,85.8817,85.8033,85.8817,5340.0
2024-05-30 10:50:00,87.66,87.7,87.65,87.7,3944.0,85.8915,85.9307,85.8817,85.9307,3944.0
2024-05-30 10:55:00,87.71,87.71,87.66,87.67,4730.0,85.9405,85.9405,85.8915,85.9013,4730.0
2024-05-30 11:00:00,87.67,87.74,87.66,87.69,6654.0,85.9013,85.9699,85.8915,85.9209,6654.0
2024-05-30 11:05:00,87.69,87.74,87.69,87.74,4497.0,85.9209,85.9699,85.9209,85.9699,4497.0
2024-05-30 11:10:00,87.75,87.88,87.75,87.84,4037.0,85.9797,86.107,85.9797,86.0678,4037.0
2024-05-30 11:15:00,87.85,87.89,87.82,87.89,6944.0,86.0776,86.1168,86.0483,86.1168,6944.0
2024-05-30 11:20:00,87.89,87.93,87.84,87.88,7313.0,86.1168,86.156,86.0678,86.107,7313.0
2024-05-30 11:25:00,87.88,87.94,87.87,87.88,8947.0,86.107,86.1658,86.0972,86.107,8947.0
2024-05-30 11:30:00,87.87,87.94,87.84,87.94,7623.0,86.0972,86.1658,86.0678,86.1658,7623.0
2024-05-30 11:35:00,87.93,87.93,87.84,87.87,4577.0,86.156,86.156,86.0678,86.0972,4577.0
2024-05-30 11:40:00,87.86,87.86,87.8,87.82,3735.0,86.0874,86.0874,86.0287,86.0483,3735.0
2024-05-30 11:45:00,87.82,87.86,87.8,87.81,5839.0,86.0483,86.0874,86.0287,86.0385,5839.0
2024-05-30 11:50:00,87.82,87.85,87.8,87.83,4888.0,86.0483,86.0776,86.0287,86.0581,4888.0
2024-05-30 11:55:00,87.85,87.86,87.84,87.85,3813.0,86.0776,86.0874,86.0678,86.0776,3813.0
2024-05-30 12:00:00,87.86,87.92,87.85,87.88,7457.0,86.0874,86.1462,86.0776,86.107,7457.0
2024-05-30 12:05:00,87.89,87.96,87.89,87.94,8963.0,86.1168,86.1854,86.1168,86.1658,8963.0
2024-05-30 12:10:00,87.95,87.99,87.95,87.99,3507.0,86.1756,86.2148,86.1756,86.2148,3507.0
2024-05-30 12:15:00,87.99,88.04,87.99,88.02,11424.0,86.2148,86.2638,86.2148,86.2442,11424.0
2024-05-30 12:20:00,88.04,88.06,88.0,88.05,6646.0,86.2638,86.2834,86.2246,86.2736,6646.0
2024-05-30 12:25:00,88.07,88.07,88.01,88.02,9666.0,86.2932,86.2932,86.2344,86.2442,9666.0
2024-05-30 12:30:00,88.02,88.08,88.02,88.07,8526.0,86.2442,86.303,86.2442,86.2932,8526.0
2024-05-30 12:35:00,88.06,88.15,88.06,88.14,17274.0,86.2834,86.3716,86.2834,86.3618,17274.0
2024-05-30 12:40:00,88.14,88.16,88.1,88.12,4313.0,86.3618,86.3814,86.3226,86.3422,4313.0
2024-05-30 12:45:00,88.1,88.14,88.1,88.12,5917.0,86.3226,86.3618,86.3226,86.3422,5917.0
2024-05-30 12:50:00,88.11,88.23,88.11,88.21,4472.0,86.3324,86.45,86.3324,86.4304,4472.0
2024-05-30 12:55:00,88.23,88.25,88.22,88.22,3635.0,86.45,86.4696,86.4402,86.4402,3635.0
2024-05-30 13:00:00,88.22,88.26,88.21,88.21,4102.0,86.4402,86.4794,86.4304,86.4304,4102.0
2024-05-30 13:05:00,88.22,88.24,88.2,88.23,5801.0,86.4402,86.4598,86.4206,86.45,5801.0
2024-05-30 13:10:00,88.22,88.26,88.21,88.21,4279.0,86.4402,86.4794,86.4304,86.4304,4279.0
2024-05-30 13:15:00,88.21,88.23,88.2,88.22,5623.0,86.4304,86.45,86.4206,86.4402,5623.0
2024-05-30 13:20:00,88.22,88.27,88.21,88.24,5757.0,86.4402,86.4892,86.4304,86.4598,5757.0
2024-05-30 13:25:00,88.23,88.23,88.1,88.12,8716.0,86.45,86.45,86.3226,86.3422,8716.0
2024-05-30 13:30:00,88.12,88.17,88.1,88.12,4413.0,86.3422,86.3912,86.3226,86.3422,4413.0
2024-05-30 13:35:00,88.1,88.1,88.06,88.07,3024.0,86.3226,86.3226,86.2834,86.2932,3024.0
2024-05-30 13:40:00,88.08,88.15,88.04,88.15,8160.0,86.303,86.3716,86.2638,86.3716,8160.0
2024-05-30 13:45:00,88.14,88.18,88.12,88.17,3411.0,86.3618,86.401,86.3422,86.3912,3411.0
2024-05-30 13:50:00,88.17,88.19,88.15,88.19,4895.0,86.3912,86.4108,86.3716,86.4108,4895.0
2024-05-30 13:55:00,88.2,88.22,88.18,88.21,4804.0,86.4206,86.4402,86.401,86.4304,4804.0
2024-05-30 14:00:00,88.21,88.22,88.18,88.19,4122.0,86.4304,86.4402,86.401,86.4108,4122.0
2024-05-30 14:05:00,88.18,88.25,88.18,88.25,5817.0,86.401,86.4696,86.401,86.4696,5817.0
2024-05-30 14:10:00,88.25,88.31,88.25,88.31,5785.0,86.4696,86.5284,86.4696,86.5284,5785.0
2024-05-30 14:15:00,88.31,88.31,88.2,88.23,8911.0,86.5284,86.5284,86.4206,86.45,8911.0
2024-05-30 14:20:00,88.22,88.23,88.08,88.14,6452.0,86.4402,86.45,86.303,86.3618,6452.0
2024-05-30 14:25:00,88.13,88.22,88.12,88.22,4300.0,86.352,86.4402,86.3422,86.4402,4300.0
2024-05-30 14:30:00,88.21,88.26,88.2,88.23,8528.0,86.4304,86.4794,86.4206,86.45,8528.0
2024-05-30 14:35:00,88.23,88.24,88.16,88.19,17027.0,86.45,86.4598,86.3814,86.4108,17027.0
2024-05-30 14:40:00,88.2,88.24,88.2,88.24,4466.0,86.4206,86.4598,86.4206,86.4598,4466.0
2024-05-30 14:45:00,88.24,88.32,88.23,88.3,6360.0,86.4598,86.5382,86.45,86.5186,6360.0
2024-05-30 14:50:00,88.31,88.35,88.31,88.33,6335.0,86.5284,86.5676,86.5284,86.548,6335.0
2024-05-30 14:55:00,88.34,88.37,88.34,88.36,4817.0,86.5578,86.5872,86.5578,86.5774,4817.0
2024-05-30 15:00:00,88.36,88.4,88.35,88.37,7814.0,86.5774,86.6166,86.5676,86.5872,7814.0
2024-05-30 15:05:00,88.36,88.36,88.31,88.31,5352.0,86.5774,86.5774,86.5284,86.5284,5352.0
2024-05-30 15:10:00,88.33,88.34,88.31,88.33,9423.0,86.548,86.5578,86.5284,86.548,9423.0
2024-05-30 15:15:00,88.33,88.38,88.3,88.31,8688.0,86.548,86.597,86.5186,86.5284,8688.0
2024-05-30 15:20:00,88.32,88.36,88.3,88.31,9813.0,86.5382,86.5774,86.5186,86.5284,9813.0
2024-05-30 15:25:00,88.3,88.39,88.29,88.37,10223.0,86.5186,86.6068,86.5088,86.5872,10223.0
2024-05-30 15:30:00,88.37,88.4,88.3,88.33,14366.0,86.5872,86.6166,86.5186,86.548,14366.0
2024-05-30 15:35:00,88.32,88.32,88.23,88.23,13362.0,86.5382,86.5382,86.45,86.45,13362.0
2024-05-30 15:40:00,88.24,88.26,88.14,88.14,13754.0,86.4598,86.4794,86.3618,86.3618,13754.0
2024-05-30 15:45:00,88.11,88.11,88.01,88.03,23908.0,86.3324,86.3324,86.2344,86.254,23908.0
2024-05-30 15:50:00,88.03,88.04,87.95,87.97,34406.0,86.254,86.2638,86.1756,86.1952,34406.0
2024-05-30 15:55:00,87.97,87.99,87.85,87.98,156605.0,86.1952,86.2148,86.0776,86.205,156605.0
2024-05-31 09:30:00,88.0,88.24,88.0,88.2,25198.0,86.2246,86.4598,86.2246,86.4206,25198.0
2024-05-31 09:35:00,88.25,88.49,88.23,88.46,9726.0,86.4696,86.7047,86.45,86.6753,9726.0
2024-05-31 09:40:00,88.46,88.68,88.42,88.68,20341.0,86.6753,86.8909,86.6361,86.8909,20341.0
2024-05-31 09:45:00,88.7,88.78,88.51,88.64,8630.0,86.9105,86.9889,86.7243,86.8517,8630.0
2024-05-31 09:50:00,88.64,88.78,88.64,88.78,7674.0,86.8517,86.9889,86.8517,86.9889,7674.0
2024-05-31 09:55:00,88.79,88.79,88.68,88.7,11615.0,86.9987,86.9987,86.8909,86.9105,11615.0
2024-05-31 10:00:00,88.7,88.78,88.66,88.69,11570.0,86.9105,86.9889,86.8713,86.9007,11570.0
2024-05-31 10:05:00,88.7,88.7,88.57,88.58,7865.0,86.9105,86.9105,86.7831,86.7929,7865.0
2024-05-31 10:10:00,88.57,88.58,88.36,88.37,5332.0,86.7831,86.7929,86.5774,86.5872,5332.0
2024-05-31 10:15:00,88.35,88.44,88.34,88.42,6390.0,86.5676,86.6557,86.5578,86.6361,6390.0
2024-05-31 10:20:00,88.4,88.57,88.38,88.5,10074.0,86.6166,86.7831,86.597,86.7145,10074.0
2024-05-31 10:25:00,88.5,88.57,88.5,88.51,8853.0,86.7145,86.7831,86.7145,86.7243,8853.0
2024-05-31 10:30:00,88.54,88.66,88.49,88.65,13598.0,86.7537,86.8713,86.7047,86.8615,13598.0
2024-05-31 10:35:00,88.66,88.7,88.6,88.65,13898.0,86.8713,86.9105,86.8125,86.8615,13898.0
2024-05-31 10:40:00,88.65,88.7,88.61,88.7,13929.0,86.8615,86.9105,86.8223,86.9105,13929.0
2024-05-31 10:45:00,88.72,88.73,88.64,88.71,9584.0,86.9301,86.9399,86.8517,86.9203,9584.0
2024-05-31 10:50:00,88.69,88.69,88.55,88.61,8006.0,86.9007,86.9007,86.7635,86.8223,8006.0
2024-05-31 10:55:00,88.63,88.69,88.6,88.6,9376.0,86.8419,86.9007,86.8125,86.8125,9376.0
2024-05-31 11:00:00,88.62,88.63,88.53,88.56,8153.0,86.8321,86.8419,86.7439,86.7733,8153.0
2024-05-31 11:05:00,88.56,88.67,88.56,88.63,6288.0,86.7733,86.8811,86.7733,86.8419,6288.0
2024-05-31 11:10:00,88.62,88.67,88.61,88.64,7141.0,86.8321,86.8811,86.8223,86.8517,7141.0
2024-05-31 11:15:00,88.66,88.68,88.58,88.59,11314.0,86.8713,86.8909,86.7929,86.8027,11314.0
2024-05-31 11:20:00,88.57,88.57,88.5,88.54,8779.0,86.7831,86.7831,86.7145,86.7537,8779.0
2024-05-31 11:25:00,88.53,88.66,88.5,88.65,7046.0,86.7439,86.8713,86.7145,86.8615,7046.0
2024-05-31 11:30:00,88.66,88.66,88.59,88.62,8955.0,86.8713,86.8713,86.8027,86.8321,8955.0
2024-05-31 11:35:00,88.65,88.67,88.45,88.52,7515.0,86.8615,86.8811,86.6655,86.7341,7515.0
2024-05-31 11:40:00,88.52,88.57,88.52,88.55,4534.0,86.7341,86.7831,86.7341,86.7635,4534.0
2024-05-31 11:45:00,88.55,88.58,88.54,88.57,7193.0,86.7635,86.7929,86.7537,86.7831,7193.0
2024-05-31 11:50:00,88.57,88.58,88.54,88.56,5583.0,86.7831,86.7929,86.7537,86.7733,5583.0
2024-05-31 11:55:00,88.55,88.59,88.49,88.58,7800.0,86.7635,86.8027,86.7047,86.7929,7800.0
2024-05-31 12:00:00,88.58,88.58,88.53,88.55,6652.0,86.7929,86.7929,86.7439,86.7635,6652.0
2024-05-31 12:05:00,88.57,88.65,88.56,88.64,12532.0,86.7831,86.8615,86.7733,86.8517,12532.0
2024-05-31 12:10:00,88.64,88.73,88.63,88.72,9836.0,86.8517,86.9399,86.8419,86.9301,9836.0
2024-05-31 12:15:00,88.73,88.76,88.71,88.75,8773.0,86.9399,86.9693,86.9203,86.9595,8773.0
2024-05-31 12:20:00,88.75,88.78,88.72,88.77,9181.0,86.9595,86.9889,86.9301,86.9791,9181.0
2024-05-31 12:25:00,88.77,88.83,88.75,88.82,12044.0,86.9791,87.0379,86.9595,87.0281,12044.0
2024-05-31 12:30:00,88.82,88.88,88.79,88.88,7277.0,87.0281,87.0869,86.9987,87.0869,7277.0
2024-05-31 12:35:00,88.88,88.95,88.88,88.93,11043.0,87.0869,87.1555,87.0869,87.1359,11043.0
2024-05-31 12:40:00,88.93,88.96,88.85,88.85,15879.0,87.1359,87.1653,87.0575,87.0575,15879.0
2024-05-31 12:45:00,88.85,88.91,88.84,88.91,8608.0,87.0575,87.1163,87.0477,87.1163,8608.0
2024-05-31 12:50:00,88.91,88.99,88.91,88.99,10041.0,87.1163,87.1946,87.1163,87.1946,10041.0
2024-05-31 12:55:00,89.0,89.07,88.99,89.07,22795.0,87.2044,87.273,87.1946,87.273,22795.0
2024-05-31 13:00:00,89.07,89.09,89.03,89.04,16012.0,87.273,87.2926,87.2338,87.2436,16012.0
2024-05-31 13:05:00,89.05,89.11,89.04,89.09,9780.0,87.2534,87.3122,87.2436,87.2926,9780.0
2024-05-31 13:10:00,89.09,89.1,89.03,89.04,13282.0,87.2926,87.3024,87.2338,87.2436,13282.0
2024-05-31 13:15:00,89.05,89.05,88.99,89.03,13155.0,87.2534,87.2534,87.1946,87.2338,13155.0
2024-05-31 13:20:00,89.03,89.03,88.93,88.95,13466.0,87.2338,87.2338,87.1359,87.1555,13466.0
2024-05-31 13:25:00,88.95,88.98,88.91,88.98,16438.0,87.1555,87.1849,87.1163,87.1849,16438.0
2024-05-31 13:30:00,88.98,89.04,88.97,89.01,14262.0,87.1849,87.2436,87.1751,87.2142,14262.0
2024-05-31 13:35:00,89.02,89.06,88.95,88.98,12218.0,87.224,87.2632,87.1555,87.1849,12218.0
2024-05-31 13:40:00,88.98,88.99,88.92,88.94,7633.0,87.1849,87.1946,87.1261,87.1457,7633.0
2024-05-31 13:45:00,88.93,88.93,88.83,88.84,9404.0,87.1359,87.1359,87.0379,87.0477,9404.0
2024-05-31 13:50:00,88.84,88.91,88.84,88.88,6613.0,87.0477,87.1163,87.0477,87.0869,6613.0
2024-05-31 13:55:00,88.88,88.94,88.86,88.92,8271.0,87.0869,87.1457,87.0673,87.1261,8271.0
2024-05-31 14:00:00,88.92,88.97,88.92,88.97,7245.0,87.1261,87.1751,87.1261,87.1751,7245.0
2024-05-31 14:05:00,88.98,89.11,88.96,89.11,13455.0,87.1849,87.3122,87.1653,87.3122,13455.0
2024-05-31 14:10:00,89.11,89.13,89.0,89.07,14695.0,87.3122,87.3318,87.2044,87.273,14695.0
2024-05-31 14:15:00,89.07,89.1,89.05,89.1,7800.0,87.273,87.3024,87.2534,87.3024,7800.0
2024-05-31 14:20:00,89.1,89.19,89.03,89.11,55704.0,87.3024,87.3906,87.2338,87.3122,55704.0
2024-05-31 14:25:00,89.12,89.12,88.93,88.96,25761.0,87.322,87.322,87.1359,87.1653,25761.0
2024-05-31 14:30:00,89.0,89.06,88.92,88.92,15073.0,87.2044,87.2632,87.1261,87.1261,15073.0
2024-05-31 14:35:00,88.93,89.01,88.93,89.0,9064.0,87.1359,87.2142,87.1359,87.2044,9064.0
2024-05-31 14:40:00,88.99,89.04,88.97,89.0,11419.0,87.1946,87.2436,87.1751,87.2044,11419.0
2024-05-31 14:45:00,89.0,89.0,88.92,88.94,10931.0,87.2044,87.2044,87.1261,87.1457,10931.0
2024-05-31 14:50:00,88.95,89.01,88.95,88.96,12078.0,87.1555,87.2142,87.1555,87.1653,12078.0
2024-05-31 14:55:00,88.97,89.06,88.96,89.04,12257.0,87.1751,87.2632,87.1653,87.2436,12257.0
2024-05-31 15:00:00,89.04,89.07,88.9,88.99,14611.0,87.2436,87.273,87.1065,87.1946,14611.0
2024-05-31 15:05:00,89.01,89.08,88.99,89.04,20680.0,87.2142,87.2828,87.1946,87.2436,20680.0
2024-05-31 15:10:00,89.04,89.04,88.95,88.95,19758.0,87.2436,87.2436,87.1555,87.1555,19758.0
2024-05-31 15:15:00,88.95,89.01,88.93,88.95,23142.0,87.1555,87.2142,87.1359,87.1555,23142.0
2024-05-31 15:20:00,88.97,89.02,88.96,89.01,13921.0,87.1751,87.224,87.1653,87.2142,13921.0
2024-05-31 15:25:00,89.01,89.02,88.93,88.94,11239.0,87.2142,87.224,87.1359,87.1457,11239.0
2024-05-31 15:30:00,88.94,88.97,88.89,88.9,18933.0,87.1457,87.1751,87.0967,87.1065,18933.0
2024-05-31 15:35:00,88.91,88.98,88.89,88.96,20504.0,87.1163,87.1849,87.0967,87.1653,20504.0
2024-05-31 15:40:00,88.97,89.21,88.96,89.2,73012.0,87.1751,87.4102,87.1653,87.4004,73012.0
2024-05-31 15:45:00,89.22,89.37,89.21,89.32,58207.0,87.42,87.567,87.4102,87.518,58207.0
2024-05-31 15:50:00,89.33,89.7,89.28,89.66,87034.0,87.5278,87.8903,87.4788,87.8511,87034.0
2024-05-31 15:55:00,89.62,89.91,89.6,89.88,261377.0,87.8119,88.0961,87.7923,88.0667,261377.0
2024-06-03 09:30:00,89.71,89.83,89.41,89.42,66457.0,87.9001,88.0177,87.6062,87.616,66457.0
2024-06-03 09:35:00,89.5,89.54,89.01,89.14,7710.0,87.6944,87.7336,87.2142,87.3416,7710.0
2024-06-03 09:40:00,89.1,89.43,88.96,89.37,12790.0,87.3024,87.6258,87.1653,87.567,12790.0
2024-06-03 09:45:00,89.37,89.47,89.2,89.47,16026.0,87.567,87.665,87.4004,87.665,16026.0
2024-06-03 09:50:00,89.4,89.59,89.37,89.43,13178.0,87.5964,87.7825,87.567,87.6258,13178.0
2024-06-03 09:55:00,89.38,89.59,89.28,89.52,9949.0,87.5768,87.7825,87.4788,87.714,9949.0
2024-06-03 10:00:00,89.56,89.68,89.26,89.26,14894.0,87.7531,87.8707,87.4592,87.4592,14894.0
2024-06-03 10:05:00,89.3,89.33,89.12,89.17,34640.0,87.4984,87.5278,87.322,87.371,34640.0
2024-06-03 10:10:00,89.18,89.55,89.18,89.54,12746.0,87.3808,87.7434,87.3808,87.7336,12746.0
2024-06-03 10:15:00,89.53,89.72,89.53,89.69,6973.0,87.7238,87.9099,87.7238,87.8805,6973.0
2024-06-03 10:20:00,89.72,89.75,89.63,89.64,8584.0,87.9099,87.9393,87.8217,87.8315,8584.0
2024-06-03 10:25:00,89.69,89.69,89.63,89.64,4196.0,87.8805,87.8805,87.8217,87.8315,4196.0
2024-06-03 10:30:00,89.63,89.63,89.34,89.39,11380.0,87.8217,87.8217,87.5376,87.5866,11380.0
2024-06-03 10:35:00,89.38,89.48,89.26,89.26,10317.0,87.5768,87.6748,87.4592,87.4592,10317.0
2024-06-03 10:40:00,89.19,89.23,89.0,89.21,9244.0,87.3906,87.4298,87.2044,87.4102,9244.0
2024-06-03 10:45:00,89.22,89.34,89.0,89.34,9396.0,87.42,87.5376,87.2044,87.5376,9396.0
2024-06-03 10:50:00,89.28,89.34,89.05,89.17,5103.0,87.4788,87.5376,87.2534,87.371,5103.0
2024-06-03 10:55:00,89.16,89.17,88.9,88.98,7828.0,87.3612,87.371,87.1065,87.1849,7828.0
2024-06-03 11:00:00,89.0,89.16,88.97,89.05,20731.0,87.2044,87.3612,87.1751,87.2534,20731.0
2024-06-03 11:05:00,88.98,89.04,88.82,88.82,6497.0,87.1849,87.2436,87.0281,87.0281,6497.0
2024-06-03 11:10:00,88.88,89.06,88.82,89.06,6705.0,87.0869,87.2632,87.0281,87.2632,6705.0
2024-06-03 11:15:00,89.02,89.04,88.91,89.0,5101.0,87.224,87.2436,87.1163,87.2044,5101.0
2024-06-03 11:20:00,89.04,89.04,88.92,88.95,13279.0,87.2436,87.2436,87.1261,87.1555,13279.0
2024-06-03 11:25:00,88.95,88.98,88.83,88.87,9107.0,87.1555,87.1849,87.0379,87.0771,9107.0
2024-06-03 11:30:00,88.89,88.94,88.63,88.7,6587.0,87.0967,87.1457,86.8419,86.9105,6587.0
2024-06-03 11:35:00,88.68,89.03,88.68,88.92,14293.0,86.8909,87.2338,86.8909,87.1261,14293.0
2024-06-03 11:40:00,88.9,88.9,88.75,88.86,5800.0,87.1065,87.1065,86.9595,87.0673,5800.0
2024-06-03 11:45:00,88.85,88.85,88.72,88.78,7067.0,87.0575,87.0575,86.9301,86.9889,7067.0
2024-06-03 11:50:00,88.79,88.93,88.79,88.82,6203.0,86.9987,87.1359,86.9987,87.0281,6203.0
2024-06-03 11:55:00,88.87,88.92,88.81,88.92,7745.0,87.0771,87.1261,87.0183,87.1261,7745.0
2024-06-03 12:00:00,88.95,89.06,88.95,88.98,4881.0,87.1555,87.2632,87.1555,87.1849,4881.0
2024-06-03 12:05:00,88.96,89.0,88.91,88.95,6775.0,87.1653,87.2044,87.1163,87.1555,6775.0
2024-06-03 12:10:00,88.95,88.99,88.85,88.87,4828.0,87.1555,87.1946,87.0575,87.0771,4828.0
2024-06-03 12:15:00,88.86,88.96,88.85,88.91,6388.0,87.0673,87.1653,87.0575,87.1163,6388.0
2024-06-03 12:20:00,88.88,88.96,88.87,88.95,3830.0,87.0869,87.1653,87.0771,87.1555,3830.0
2024-06-03 12:25:00,88.94,89.01,88.89,88.92,19098.0,87.1457,87.2142,87.0967,87.1261,19098.0
2024-06-03 12:30:00,88.92,88.92,88.82,88.85,6716.0,87.1261,87.1261,87.0281,87.0575,6716.0
2024-06-03 12:35:00,88.88,88.88,88.71,88.73,5224.0,87.0869,87.0869,86.9203,86.9399,5224.0
2024-06-03 12:40:00,88.75,88.75,88.58,88.58,4888.0,86.9595,86.9595,86.7929,86.7929,4888.0
2024-06-03 12:45:00,88.6,88.72,88.58,88.72,53779.0,86.8125,86.9301,86.7929,86.9301,53779.0
2024-06-03 12:50:00,88.73,88.73,88.64,88.68,6070.0,86.9399,86.9399,86.8517,86.8909,6070.0
2024-06-03 12:55:00,88.7,88.79,88.69,88.76,5837.0,86.9105,86.9987,86.9007,86.9693,5837.0
2024-06-03 13:00:00,88.78,88.85,88.77,88.83,6085.0,86.9889,87.0575,86.9791,87.0379,6085.0
2024-06-03 13:05:00,88.81,88.86,88.73,88.73,4829.0,87.0183,87.0673,86.9399,86.9399,4829.0
2024-06-03 13:10:00,88.75,88.75,88.64,88.69,5676.0,86.9595,86.9595,86.8517,86.9007,5676.0
2024-06-03 13:15:00,88.68,88.76,88.66,88.74,6037.0,86.8909,86.9693,86.8713,86.9497,6037.0
2024-06-03 13:20:00,88.76,88.82,88.76,88.81,6372.0,86.9693,87.0281,86.9693,87.0183,6372.0
2024-06-03 13:25:00,88.8,88.82,88.77,88.78,5322.0,87.0085,87.0281,86.9791,86.9889,5322.0
2024-06-03 13:30:00,88.79,88.82,88.78,88.79,6391.0,86.9987,87.0281,86.9889,86.9987,6391.0
2024-06-03 13:35:00,88.78,88.85,88.72,88.85,6929.0,86.9889,87.0575,86.9301,87.0575,6929.0
2024-06-03 13:40:00,88.85,88.88,88.8,88.81,9788.0,87.0575,87.0869,87.0085,87.0183,9788.0
2024-06-03 13:45:00,88.83,88.91,88.8,88.8,4464.0,87.0379,87.1163,87.0085,87.0085,4464.0
2024-06-03 13:50:00,88.81,88.84,88.79,88.81,6127.0,87.0183,87.0477,86.9987,87.0183,6127.0
2024-06-03 13:55:00,88.83,88.84,88.79,88.83,7329.0,87.0379,87.0477,86.9987,87.0379,7329.0
2024-06-03 14:00:00,88.84,88.98,88.84,88.97,9093.0,87.0477,87.1849,87.0477,87.1751,9093.0
2024-06-03 14:05:00,88.97,88.98,88.85,88.86,7799.0,87.1751,87.1849,87.0575,87.0673,7799.0
2024-06-03 14:10:00,88.88,88.88,88.76,88.78,10711.0,87.0869,87.0869,86.9693,86.9889,10711.0
2024-06-03 14:15:00,88.79,88.89,88.79,88.87,8704.0,86.9987,87.0967,86.9987,87.0771,8704.0
2024-06-03 14:20:00,88.86,88.95,88.85,88.9,9761.0,87.0673,87.1555,87.0575,87.1065,9761.0
2024-06-03 14:25:00,88.9,88.92,88.81,88.81,8780.0,87.1065,87.1261,87.0183,87.0183,8780.0
2024-06-03 14:30:00,88.83,88.92,88.82,88.89,6838.0,87.0379,87.1261,87.0281,87.0967,6838.0
2024-06-03 14:35:00,88.89,88.93,88.87,88.93,5900.0,87.0967,87.1359,87.0771,87.1359,5900.0
2024-06-03 14:40:00,88.94,89.01,88.94,88.96,8253.0,87.1457,87.2142,87.1457,87.1653,8253.0
2024-06-03 14:45:00,88.97,89.02,88.97,88.99,5975.0,87.1751,87.224,87.1751,87.1946,5975.0
2024-06-03 14:50:00,89.0,89.0,88.91,88.92,11640.0,87.2044,87.2044,87.1163,87.1261,11640.0
2024-06-03 14:55:00,88.93,88.98,88.92,88.95,7391.0,87.1359,87.1849,87.1261,87.1555,7391.0
2024-06-03 15:00:00,88.97,89.01,88.94,88.97,8725.0,87.1751,87.2142,87.1457,87.1751,8725.0
2024-06-03 15:05:00,88.98,89.0,88.95,88.95,6805.0,87.1849,87.2044,87.1555,87.1555,6805.0
2024-06-03 15:10:00,88.94,89.07,88.93,89.03,8963.0,87.1457,87.273,87.1359,87.2338,8963.0
2024-06-03 15:15:00,89.04,89.05,88.95,89.01,56595.0,87.2436,87.2534,87.1555,87.2142,56595.0
2024-06-03 15:20:00,89.0,89.0,88.93,88.98,12613.0,87.2044,87.2044,87.1359,87.1849,12613.0
2024-06-03 15:25:00,88.97,88.98,88.94,88.95,6691.0,87.1751,87.1849,87.1457,87.1555,6691.0
2024-06-03 15:30:00,88.94,88.99,88.89,88.95,13210.0,87.1457,87.1946,87.0967,87.1555,13210.0
2024-06-03 15:35:00,88.93,88.98,88.89,88.89,14247.0,87.1359,87.1849,87.0967,87.0967,14247.0
2024-06-03 15:40:00,88.9,88.9,88.76,88.76,8746.0,87.1065,87.1065,86.9693,86.9693,8746.0
2024-06-03 15:45:00,88.75,88.76,88.64,88.67,42841.0,86.9595,86.9693,86.8517,86.8811,42841.0
2024-06-03 15:50:00,88.67,88.69,88.57,88.65,35540.0,86.8811,86.9007,86.7831,86.8615,35540.0
2024-06-03 15:55:00,88.64,88.92,88.61,88.92,214609.0,86.8517,87.1261,86.8223,87.1261,214609.0
2024-06-04 09:30:00,88.48,89.18,88.16,89.18,23032.0,86.6949,87.3808,86.3814,87.3808,23032.0
2024-06-04 09:35:00,89.19,89.24,88.93,88.93,8246.0,87.3906,87.4396,87.1359,87.1359,8246.0
2024-06-04 09:40:00,88.97,89.02,88.84,88.92,4984.0,87.1751,87.224,87.0477,87.1261,4984.0
2024-06-04 09:45:00,88.95,89.23,88.95,89.18,5473.0,87.1555,87.4298,87.1555,87.3808,5473.0
2024-06-04 09:50:00,89.14,89.15,88.93,89.03,7471.0,87.3416,87.3514,87.1359,87.2338,7471.0
2024-06-04 09:55:00,89.04,89.13,88.99,89.1,7002.0,87.2436,87.3318,87.1946,87.3024,7002.0
2024-06-04 10:00:00,89.15,89.24,88.97,88.97,30234.0,87.3514,87.4396,87.1751,87.1751,30234.0
2024-06-04 10:05:00,88.96,89.04,88.92,88.93,7892.0,87.1653,87.2436,87.1261,87.1359,7892.0
2024-06-04 10:10:00,88.91,89.07,88.9,89.07,6077.0,87.1163,87.273,87.1065,87.273,6077.0
2024-06-04 10:15:00,89.08,89.17,88.96,88.98,7210.0,87.2828,87.371,87.1653,87.1849,7210.0
2024-06-04 10:20:00,88.96,88.98,88.89,88.92,7037.0,87.1653,87.1849,87.0967,87.1261,7037.0
2024-06-04 10:25:00,88.92,88.97,88.9,88.96,9709.0,87.1261,87.1751,87.1065,87.1653,9709.0
2024-06-04 10:30:00,88.96,88.98,88.91,88.92,5522.0,87.1653,87.1849,87.1163,87.1261,5522.0
2024-06-04 10:35:00,88.92,88.92,88.87,88.91,6735.0,87.1261,87.1261,87.0771,87.1163,6735.0
2024-06-04 10:40:00,88.92,88.99,88.9,88.98,5572.0,87.1261,87.1946,87.1065,87.1849,5572.0
2024-06-04 10:45:00,88.99,88.99,88.87,88.89,4914.0,87.1946,87.1946,87.0771,87.0967,4914.0
2024-06-04 10:50:00,88.89,88.91,88.84,88.85,6919.0,87.0967,87.1163,87.0477,87.0575,6919.0
2024-06-04 10:55:00,88.83,88.83,88.62,88.64,9509.0,87.0379,87.0379,86.8321,86.8517,9509.0
2024-06-04 11:00:00,88.62,88.64,88.57,88.57,6791.0,86.8321,86.8517,86.7831,86.7831,6791.0
2024-06-04 11:05:00,88.55,88.56,88.44,88.45,8861.0,86.7635,86.7733,86.6557,86.6655,8861.0
2024-06-04 11:10:00,88.43,88.46,88.31,88.37,14296.0,86.6459,86.6753,86.5284,86.5872,14296.0
2024-06-04 11:15:00,88.38,88.41,88.37,88.38,5203.0,86.597,86.6263,86.5872,86.597,5203.0
2024-06-04 11:20:00,88.38,88.46,88.36,88.37,5370.0,86.597,86.6753,86.5774,86.5872,5370.0
2024-06-04 11:25:00,88.38,88.47,88.38,88.43,5579.0,86.597,86.6851,86.597,86.6459,5579.0
2024-06-04 11:30:00,88.42,88.42,88.34,88.38,5610.0,86.6361,86.6361,86.5578,86.597,5610.0
2024-06-04 11:35:00,88.37,88.37,88.3,88.36,3332.0,86.5872,86.5872,86.5186,86.5774,3332.0
2024-06-04 11:40:00,88.36,88.36,88.3,88.3,3400.0,86.5774,86.5774,86.5186,86.5186,3400.0
2024-06-04 11:45:00,88.3,88.3,88.17,88.17,8666.0,86.5186,86.5186,86.3912,86.3912,8666.0
2024-06-04 11:50:00,88.19,88.19,88.09,88.09,8974.0,86.4108,86.4108,86.3128,86.3128,8974.0
2024-06-04 11:55:00,88.09,88.09,88.0,88.0,8145.0,86.3128,86.3128,86.2246,86.2246,8145.0
2024-06-04 12:00:00,88.0,88.0,87.85,87.88,8388.0,86.2246,86.2246,86.0776,86.107,8388.0
2024-06-04 12:05:00,87.88,87.92,87.83,87.9,10203.0,86.107,86.1462,86.0581,86.1266,10203.0
2024-06-04 12:10:00,87.9,87.98,87.88,87.98,6866.0,86.1266,86.205,86.107,86.205,6866.0
2024-06-04 12:15:00,87.98,88.03,87.97,88.03,6127.0,86.205,86.254,86.1952,86.254,6127.0
2024-06-04 12:20:00,88.03,88.08,88.0,88.0,10212.0,86.254,86.303,86.2246,86.2246,10212.0
2024-06-04 12:25:00,88.0,88.06,87.99,88.06,7179.0,86.2246,86.2834,86.2148,86.2834,7179.0
2024-06-04 12:30:00,88.08,88.1,88.01,88.04,5615.0,86.303,86.3226,86.2344,86.2638,5615.0
2024-06-04 12:35:00,88.04,88.04,87.96,87.98,6426.0,86.2638,86.2638,86.1854,86.205,6426.0
2024-06-04 12:40:00,87.99,88.07,87.98,88.06,5395.0,86.2148,86.2932,86.205,86.2834,5395.0
2024-06-04 12:45:00,88.07,88.13,88.07,88.08,4629.0,86.2932,86.352,86.2932,86.303,4629.0
2024-06-04 12:50:00,88.08,88.08,87.99,88.06,4817.0,86.303,86.303,86.2148,86.2834,4817.0
2024-06-04 12:55:00,88.09,88.12,88.07,88.1,1918.0,86.3128,86.3422,86.2932,86.3226,1918.0
2024-06-04 13:00:00,88.12,88.12,88.04,88.06,5000.0,86.3422,86.3422,86.2638,86.2834,5000.0
2024-06-04 13:05:00,88.06,88.08,87.98,88.0,3812.0,86.2834,86.303,86.205,86.2246,3812.0
2024-06-04 13:10:00,88.01,88.12,88.01,88.11,4035.0,86.2344,86.3422,86.2344,86.3324,4035.0
2024-06-04 13:15:00,88.11,88.13,88.09,88.13,4569.0,86.3324,86.352,86.3128,86.352,4569.0
2024-06-04 13:20:00,88.14,88.16,88.1,88.13,5574.0,86.3618,86.3814,86.3226,86.352,5574.0
2024-06-04 13:25:00,88.12,88.18,88.08,88.17,4347.0,86.3422,86.401,86.303,86.3912,4347.0
2024-06-04 13:30:00,88.19,88.2,88.08,88.08,9803.0,86.4108,86.4206,86.303,86.303,9803.0
2024-06-04 13:35:00,88.08,88.12,88.07,88.08,3857.0,86.303,86.3422,86.2932,86.303,3857.0
2024-06-04 13:40:00,88.1,88.15,88.1,88.1,2988.0,86.3226,86.3716,86.3226,86.3226,2988.0
2024-06-04 13:45:00,88.1,88.15,88.09,88.14,3332.0,86.3226,86.3716,86.3128,86.3618,3332.0
2024-06-04 13:50:00,88.15,88.16,88.14,88.14,2983.0,86.3716,86.3814,86.3618,86.3618,2983.0
2024-06-04 13:55:00,88.15,88.16,88.11,88.12,5179.0,86.3716,86.3814,86.3324,86.3422,5179.0
2024-06-04 14:00:00,88.12,88.17,88.1,88.16,3720.0,86.3422,86.3912,86.3226,86.3814,3720.0
2024-06-04 14:05:00,88.17,88.17,88.13,88.15,6117.0,86.3912,86.3912,86.352,86.3716,6117.0
2024-06-04 14:10:00,88.14,88.21,88.14,88.16,5821.0,86.3618,86.4304,86.3618,86.3814,5821.0
2024-06-04 14:15:00,88.16,88.29,88.15,88.25,7221.0,86.3814,86.5088,86.3716,86.4696,7221.0
2024-06-04 14:20:00,88.26,88.34,88.26,88.34,5923.0,86.4794,86.5578,86.4794,86.5578,5923.0
2024-06-04 14:25:00,88.33,88.33,88.16,88.19,7365.0,86.548,86.548,86.3814,86.4108,7365.0
2024-06-04 14:30:00,88.19,88.19,88.14,88.15,4013.0,86.4108,86.4108,86.3618,86.3716,4013.0
2024-06-04 14:35:00,88.15,88.15,88.14,88.15,2157.0,86.3716,86.3716,86.3618,86.3716,2157.0
2024-06-04 14:40:00,88.15,88.18,88.12,88.18,8732.0,86.3716,86.401,86.3422,86.401,8732.0
2024-06-04 14:45:00,88.2,88.2,88.17,88.2,2569.0,86.4206,86.4206,86.3912,86.4206,2569.0
2024-06-04 14:50:00,88.2,88.24,88.17,88.19,6151.0,86.4206,86.4598,86.3912,86.4108,6151.0
2024-06-04 14:55:00,88.2,88.23,88.18,88.19,5300.0,86.4206,86.45,86.401,86.4108,5300.0
2024-06-04 15:00:00,88.17,88.17,88.05,88.05,5305.0,86.3912,86.3912,86.2736,86.2736,5305.0
2024-06-04 15:05:00,88.05,88.11,88.02,88.11,6427.0,86.2736,86.3324,86.2442,86.3324,6427.0
2024-06-04 15:10:00,88.11,88.17,88.1,88.15,4241.0,86.3324,86.3912,86.3226,86.3716,4241.0
2024-06-04 15:15:00,88.14,88.16,88.11,88.13,6917.0,86.3618,86.3814,86.3324,86.352,6917.0
2024-06-04 15:20:00,88.12,88.14,88.08,88.14,7140.0,86.3422,86.3618,86.303,86.3618,7140.0
2024-06-04 15:25:00,88.12,88.17,88.07,88.1,7699.0,86.3422,86.3912,86.2932,86.3226,7699.0
2024-06-04 15:30:00,88.09,88.17,88.09,88.15,6602.0,86.3128,86.3912,86.3128,86.3716,6602.0
2024-06-04 15:35:00,88.14,88.16,88.09,88.1,10340.0,86.3618,86.3814,86.3128,86.3226,10340.0
2024-06-04 15:40:00,88.11,88.11,88.04,88.09,7199.0,86.3324,86.3324,86.2638,86.3128,7199.0
2024-06-04 15:45:00,88.08,88.08,87.98,88.05,10444.0,86.303,86.303,86.205,86.2736,10444.0
2024-06-04 15:50:00,88.04,88.12,88.01,88.11,29000.0,86.2638,86.3422,86.2344,86.3324,29000.0
2024-06-04 15:55:00,88.11,88.11,87.99,88.04,90852.0,86.3324,86.3324,86.2148,86.2638,90852.0
2024-06-05 09:30:00,88.15,88.37,87.77,88.26,22842.0,86.3716,86.5872,85.9993,86.4794,22842.0
2024-06-05 09:35:00,88.25,88.34,87.86,88.04,9502.0,86.4696,86.5578,86.0874,86.2638,9502.0
2024-06-05 09:40:00,88.03,88.35,87.97,88.27,6889.0,86.254,86.5676,86.1952,86.4892,6889.0
2024-06-05 09:45:00,88.27,88.3,88.11,88.28,6666.0,86.4892,86.5186,86.3324,86.499,6666.0
2024-06-05 09:50:00,88.25,88.27,88.08,88.13,6148.0,86.4696,86.4892,86.303,86.352,6148.0
2024-06-05 09:55:00,88.14,88.18,88.1,88.1,5198.0,86.3618,86.401,86.3226,86.3226,5198.0
2024-06-05 10:00:00,88.1,88.1,87.86,88.05,8652.0,86.3226,86.3226,86.0874,86.2736,8652.0
2024-06-05 10:05:00,88.05,88.05,87.9,87.9,7781.0,86.2736,86.2736,86.1266,86.1266,7781.0
2024-06-05 10:10:00,87.9,87.9,87.79,87.79,4402.0,86.1266,86.1266,86.0189,86.0189,4402.0
2024-06-05 10:15:00,87.79,87.87,87.74,87.85,6911.0,86.0189,86.0972,85.9699,86.0776,6911.0
2024-06-05 10:20:00,87.86,87.89,87.76,87.78,5275.0,86.0874,86.1168,85.9895,86.0091,5275.0
2024-06-05 10:25:00,87.77,87.81,87.7,87.81,4997.0,85.9993,86.0385,85.9307,86.0385,4997.0
2024-06-05 10:30:00,87.78,87.88,87.78,87.88,7210.0,86.0091,86.107,86.0091,86.107,7210.0
2024-06-05 10:35:00,87.89,88.05,87.89,88.02,9739.0,86.1168,86.2736,86.1168,86.2442,9739.0
2024-06-05 10:40:00,88.02,88.14,88.02,88.09,6176.0,86.2442,86.3618,86.2442,86.3128,6176.0
2024-06-05 10:45:00,88.08,88.22,88.08,88.22,5079.0,86.303,86.4402,86.303,86.4402,5079.0
2024-06-05 10:50:00,88.22,88.28,88.2,88.28,5080.0,86.4402,86.499,86.4206,86.499,5080.0
2024-06-05 10:55:00,88.29,88.35,88.26,88.3,7054.0,86.5088,86.5676,86.4794,86.5186,7054.0
2024-06-05 11:00:00,88.29,88.39,88.29,88.32,6817.0,86.5088,86.6068,86.5088,86.5382,6817.0
2024-06-05 11:05:00,88.32,88.37,88.28,88.28,6411.0,86.5382,86.5872,86.499,86.499,6411.0
2024-06-05 11:10:00,88.28,88.29,88.22,88.28,5152.0,86.499,86.5088,86.4402,86.499,5152.0
2024-06-05 11:15:00,88.27,88.36,88.27,88.32,6840.0,86.4892,86.5774,86.4892,86.5382,6840.0
2024-06-05 11:20:00,88.32,88.33,88.25,88.33,5649.0,86.5382,86.548,86.4696,86.548,5649.0
2024-06-05 11:25:00,88.33,88.33,88.28,88.32,3252.0,86.548,86.548,86.499,86.5382,3252.0
2024-06-05 11:30:00,88.33,88.34,88.31,88.32,4904.0,86.548,86.5578,86.5284,86.5382,4904.0
2024-06-05 11:35:00,88.33,88.33,88.28,88.28,8434.0,86.548,86.548,86.499,86.499,8434.0
2024-06-05 11:40:00,88.25,88.31,88.25,88.27,5134.0,86.4696,86.5284,86.4696,86.4892,5134.0
2024-06-05 11:45:00,88.28,88.32,88.25,88.25,9064.0,86.499,86.5382,86.4696,86.4696,9064.0
2024-06-05 11:50:00,88.24,88.28,88.2,88.23,29446.0,86.4598,86.499,86.4206,86.45,29446.0
2024-06-05 11:55:00,88.21,88.25,88.19,88.2,4229.0,86.4304,86.4696,86.4108,86.4206,4229.0
2024-06-05 12:00:00,88.22,88.23,88.18,88.2,2990.0,86.4402,86.45,86.401,86.4206,2990.0
2024-06-05 12:05:00,88.2,88.22,88.19,88.19,4273.0,86.4206,86.4402,86.4108,86.4108,4273.0
2024-06-05 12:10:00,88.2,88.21,88.17,88.17,3825.0,86.4206,86.4304,86.3912,86.3912,3825.0
2024-06-05 12:15:00,88.18,88.19,88.1,88.1,4447.0,86.401,86.4108,86.3226,86.3226,4447.0
2024-06-05 12:20:00,88.1,88.15,88.08,88.14,4371.0,86.3226,86.3716,86.303,86.3618,4371.0
2024-06-05 12:25:00,88.13,88.24,88.12,88.23,2442.0,86.352,86.4598,86.3422,86.45,2442.0
2024-06-05 12:30:00,88.21,88.25,88.2,88.23,6632.0,86.4304,86.4696,86.4206,86.45,6632.0
2024-06-05 12:35:00,88.21,88.23,88.17,88.22,5232.0,86.4304,86.45,86.3912,86.4402,5232.0
2024-06-05 12:40:00,88.22,88.27,88.2,88.25,2805.0,86.4402,86.4892,86.4206,86.4696,2805.0
2024-06-05 12:45:00,88.24,88.24,88.16,88.23,4672.0,86.4598,86.4598,86.3814,86.45,4672.0
2024-06-05 12:50:00,88.23,88.23,88.14,88.16,2432.0,86.45,86.45,86.3618,86.3814,2432.0
2024-06-05 12:55:00,88.14,88.19,88.11,88.18,3012.0,86.3618,86.4108,86.3324,86.401,3012.0
2024-06-05 13:00:00,88.17,88.2,88.13,88.2,4637.0,86.3912,86.4206,86.352,86.4206,4637.0
2024-06-05 13:05:00,88.2,88.23,88.2,88.22,2318.0,86.4206,86.45,86.4206,86.4402,2318.0
2024-06-05 13:10:00,88.23,88.23,88.17,88.2,5422.0,86.45,86.45,86.3912,86.4206,5422.0
2024-06-05 13:15:00,88.2,88.22,88.15,88.17,6062.0,86.4206,86.4402,86.3716,86.3912,6062.0
2024-06-05 13:20:00,88.16,88.18,88.11,88.17,5320.0,86.3814,86.401,86.3324,86.3912,5320.0
2024-06-05 13:25:00,88.15,88.26,88.14,88.26,2639.0,86.3716,86.4794,86.3618,86.4794,2639.0
2024-06-05 13:30:00,88.24,88.24,88.2,88.22,4126.0,86.4598,86.4598,86.4206,86.4402,4126.0
2024-06-05 13:35:00,88.23,88.25,88.21,88.24,4038.0,86.45,86.4696,86.4304,86.4598,4038.0
2024-06-05 13:40:00,88.24,88.25,88.22,88.22,3684.0,86.4598,86.4696,86.4402,86.4402,3684.0
2024-06-05 13:45:00,88.23,88.3,88.23,88.3,5787.0,86.45,86.5186,86.45,86.5186,5787.0
2024-06-05 13:50:00,88.29,88.32,88.28,88.31,2403.0,86.5088,86.5382,86.499,86.5284,2403.0
2024-06-05 13:55:00,88.32,88.35,88.3,88.35,5851.0,86.5382,86.5676,86.5186,86.5676,5851.0
2024-06-05 14:00:00,88.36,88.43,88.36,88.42,27893.0,86.5774,86.6459,86.5774,86.6361,27893.0
2024-06-05 14:05:00,88.42,88.42,88.37,88.39,7811.0,86.6361,86.6361,86.5872,86.6068,7811.0
2024-06-05 14:10:00,88.39,88.44,88.39,88.41,5237.0,86.6068,86.6557,86.6068,86.6263,5237.0
2024-06-05 14:15:00,88.41,88.41,88.37,88.38,8186.0,86.6263,86.6263,86.5872,86.597,8186.0
2024-06-05 14:20:00,88.37,88.37,88.35,88.35,8313.0,86.5872,86.5872,86.5676,86.5676,8313.0
2024-06-05 14:25:00,88.36,88.37,88.35,88.37,7239.0,86.5774,86.5872,86.5676,86.5872,7239.0
2024-06-05 14:30:00,88.38,88.48,88.38,88.47,10072.0,86.597,86.6949,86.597,86.6851,10072.0
2024-06-05 14:35:00,88.47,88.49,88.44,88.47,19509.0,86.6851,86.7047,86.6557,86.6851,19509.0
2024-06-05 14:40:00,88.48,88.53,88.45,88.53,11592.0,86.6949,86.7439,86.6655,86.7439,11592.0
2024-06-05 14:45:00,88.52,88.57,88.52,88.54,14826.0,86.7341,86.7831,86.7341,86.7537,14826.0
2024-06-05 14:50:00,88.55,88.58,88.53,88.54,10546.0,86.7635,86.7929,86.7439,86.7537,10546.0
2024-06-05 14:55:00,88.53,88.6,88.53,88.58,14391.0,86.7439,86.8125,86.7439,86.7929,14391.0
2024-06-05 15:00:00,88.59,88.67,88.59,88.63,7853.0,86.8027,86.8811,86.8027,86.8419,7853.0
2024-06-05 15:05:00,88.62,88.65,88.62,88.64,7713.0,86.8321,86.8615,86.8321,86.8517,7713.0
2024-06-05 15:10:00,88.63,88.63,88.59,88.6,9749.0,86.8419,86.8419,86.8027,86.8125,9749.0
2024-06-05 15:15:00,88.61,88.61,88.52,88.55,11782.0,86.8223,86.8223,86.7341,86.7635,11782.0
2024-06-05 15:20:00,88.55,88.59,88.54,88.59,10921.0,86.7635,86.8027,86.7537,86.8027,10921.0
2024-06-05 15:25:00,88.58,88.59,88.5,88.5,10556.0,86.7929,86.8027,86.7145,86.7145,10556.0
2024-06-05 15:30:00,88.49,88.59,88.47,88.57,10922.0,86.7047,86.8027,86.6851,86.7831,10922.0
2024-06-05 15:35:00,88.56,88.62,88.48,88.58,11046.0,86.7733,86.8321,86.6949,86.7929,11046.0
2024-06-05 15:40:00,88.59,88.59,88.4,88.41,13666.0,86.8027,86.8027,86.6166,86.6263,13666.0
2024-06-05 15:45:00,88.4,88.44,88.36,88.39,13510.0,86.6166,86.6557,86.5774,86.6068,13510.0
2024-06-05 15:50:00,88.37,88.42,88.32,88.37,28072.0,86.5872,86.6361,86.5382,86.5872,28072.0
2024-06-05 15:55:00,88.37,88.43,88.3,88.37,88286.0,86.5872,86.6459,86.5186,86.5872,88286.0
2024-06-06 09:30:00,88.45,88.67,88.21,88.61,28077.0,86.6655,86.8811,86.4304,86.8223,28077.0
2024-06-06 09:35:00,88.54,88.7,88.47,88.56,6302.0,86.7537,86.9105,86.6851,86.7733,6302.0
2024-06-06 09:40:00,88.48,88.75,88.47,88.73,3575.0,86.6949,86.9595,86.6851,86.9399,3575.0
2024-06-06 09:45:00,88.72,88.87,88.71,88.86,5556.0,86.9301,87.0771,86.9203,87.0673,5556.0
2024-06-06 09:50:00,88.8,88.88,88.78,88.88,3151.0,87.0085,87.0869,86.9889,87.0869,3151.0
2024-06-06 09:55:00,88.91,89.0,88.91,88.98,2994.0,87.1163,87.2044,87.1163,87.1849,2994.0
2024-06-06 10:00:00,88.98,89.01,88.78,88.78,7627.0,87.1849,87.2142,86.9889,86.9889,7627.0
2024-06-06 10:05:00,88.8,88.89,88.76,88.89,5035.0,87.0085,87.0967,86.9693,87.0967,5035.0
2024-06-06 10:10:00,88.87,88.88,88.73,88.73,3532.0,87.0771,87.0869,86.9399,86.9399,3532.0
2024-06-06 10:15:00,88.76,88.87,88.76,88.87,8411.0,86.9693,87.0771,86.9693,87.0771,8411.0
2024-06-06 10:20:00,88.88,88.89,88.81,88.82,3550.0,87.0869,87.0967,87.0183,87.0281,3550.0
2024-06-06 10:25:00,88.83,88.87,88.79,88.83,7289.0,87.0379,87.0771,86.9987,87.0379,7289.0
2024-06-06 10:30:00,88.83,88.83,88.59,88.6,4410.0,87.0379,87.0379,86.8027,86.8125,4410.0
2024-06-06 10:35:00,88.57,88.61,88.54,88.56,2070.0,86.7831,86.8223,86.7537,86.7733,2070.0
2024-06-06 10:40:00,88.58,88.58,88.46,88.47,3086.0,86.7929,86.7929,86.6753,86.6851,3086.0
2024-06-06 10:45:00,88.47,88.51,88.45,88.5,4568.0,86.6851,86.7243,86.6655,86.7145,4568.0
2024-06-06 10:50:00,88.47,88.49,88.42,88.47,2409.0,86.6851,86.7047,86.6361,86.6851,2409.0
2024-06-06 10:55:00,88.48,88.49,88.41,88.41,4687.0,86.6949,86.7047,86.6263,86.6263,4687.0
2024-06-06 11:00:00,88.44,88.46,88.37,88.41,3167.0,86.6557,86.6753,86.5872,86.6263,3167.0
2024-06-06 11:05:00,88.4,88.43,88.38,88.43,2397.0,86.6166,86.6459,86.597,86.6459,2397.0
2024-06-06 11:10:00,88.43,88.5,88.42,88.48,2779.0,86.6459,86.7145,86.6361,86.6949,2779.0
2024-06-06 11:15:00,88.49,88.5,88.45,88.45,4265.0,86.7047,86.7145,86.6655,86.6655,4265.0
2024-06-06 11:20:00,88.45,88.48,88.43,88.47,2414.0,86.6655,86.6949,86.6459,86.6851,2414.0
2024-06-06 11:25:00,88.46,88.52,88.46,88.52,2629.0,86.6753,86.7341,86.6753,86.7341,2629.0
2024-06-06 11:30:00,88.52,88.54,88.48,88.49,2300.0,86.7341,86.7537,86.6949,86.7047,2300.0
2024-06-06 11:35:00,88.49,88.49,88.45,88.49,1522.0,86.7047,86.7047,86.6655,86.7047,1522.0
2024-06-06 11:40:00,88.49,88.5,88.45,88.46,2320.0,86.7047,86.7145,86.6655,86.6753,2320.0
2024-06-06 11:45:00,88.47,88.53,88.47,88.5,2204.0,86.6851,86.7439,86.6851,86.7145,2204.0
2024-06-06 11:50:00,88.5,88.51,88.48,88.5,2791.0,86.7145,86.7243,86.6949,86.7145,2791.0
2024-06-06 11:55:00,88.51,88.53,88.49,88.53,3257.0,86.7243,86.7439,86.7047,86.7439,3257.0
2024-06-06 12:00:00,88.5,88.51,88.43,88.43,2665.0,86.7145,86.7243,86.6459,86.6459,2665.0
2024-06-06 12:05:00,88.41,88.41,88.32,88.33,2956.0,86.6263,86.6263,86.5382,86.548,2956.0
2024-06-06 12:10:00,88.33,88.34,88.28,88.3,6738.0,86.548,86.5578,86.499,86.5186,6738.0
2024-06-06 12:15:00,88.29,88.3,88.21,88.23,4914.0,86.5088,86.5186,86.4304,86.45,4914.0
2024-06-06 12:20:00,88.22,88.22,88.07,88.14,4268.0,86.4402,86.4402,86.2932,86.3618,4268.0
2024-06-06 12:25:00,88.14,88.16,88.11,88.12,2388.0,86.3618,86.3814,86.3324,86.3422,2388.0
2024-06-06 12:30:00,88.13,88.14,88.07,88.08,2583.0,86.352,86.3618,86.2932,86.303,2583.0
2024-06-06 12:35:00,88.08,88.09,88.02,88.06,4076.0,86.303,86.3128,86.2442,86.2834,4076.0
2024-06-06 12:40:00,88.09,88.09,88.06,88.07,2065.0,86.3128,86.3128,86.2834,86.2932,2065.0
2024-06-06 12:45:00,88.08,88.11,88.08,88.09,2004.0,86.303,86.3324,86.303,86.3128,2004.0
2024-06-06 12:50:00,88.09,88.11,88.02,88.04,3887.0,86.3128,86.3324,86.2442,86.2638,3887.0
2024-06-06 12:55:00,88.03,88.03,87.98,87.99,3425.0,86.254,86.254,86.205,86.2148,3425.0
2024-06-06 13:00:00,87.99,88.02,87.94,88.0,4740.0,86.2148,86.2442,86.1658,86.2246,4740.0
2024-06-06 13:05:00,87.98,88.07,87.93,88.07,3308.0,86.205,86.2932,86.156,86.2932,3308.0
2024-06-06 13:10:00,88.06,88.12,88.06,88.12,4344.0,86.2834,86.3422,86.2834,86.3422,4344.0
2024-06-06 13:15:00,88.13,88.15,88.1,88.12,3882.0,86.352,86.3716,86.3226,86.3422,3882.0
2024-06-06 13:20:00,88.11,88.14,88.09,88.13,3242.0,86.3324,86.3618,86.3128,86.352,3242.0
2024-06-06 13:25:00,88.14,88.18,88.12,88.15,4578.0,86.3618,86.401,86.3422,86.3716,4578.0
2024-06-06 13:30:00,88.16,88.18,88.12,88.18,2866.0,86.3814,86.401,86.3422,86.401,2866.0
2024-06-06 13:35:00,88.18,88.2,88.15,88.18,3904.0,86.401,86.4206,86.3716,86.401,3904.0
2024-06-06 13:40:00,88.17,88.19,88.13,88.13,3142.0,86.3912,86.4108,86.352,86.352,3142.0
2024-06-06 13:45:00,88.12,88.12,88.04,88.04,5433.0,86.3422,86.3422,86.2638,86.2638,5433.0
2024-06-06 13:50:00,88.05,88.08,88.03,88.05,5400.0,86.2736,86.303,86.254,86.2736,5400.0
2024-06-06 13:55:00,88.07,88.13,88.07,88.08,7311.0,86.2932,86.352,86.2932,86.303,7311.0
2024-06-06 14:00:00,88.07,88.08,87.96,87.98,4089.0,86.2932,86.303,86.1854,86.205,4089.0
2024-06-06 14:05:00,87.97,88.0,87.91,87.93,35414.0,86.1952,86.2246,86.1364,86.156,35414.0
2024-06-06 14:10:00,87.92,87.96,87.92,87.94,6898.0,86.1462,86.1854,86.1462,86.1658,6898.0
2024-06-06 14:15:00,87.94,88.02,87.94,88.01,2714.0,86.1658,86.2442,86.1658,86.2344,2714.0
2024-06-06 14:20:00,88.01,88.06,88.0,88.06,5162.0,86.2344,86.2834,86.2246,86.2834,5162.0
2024-06-06 14:25:00,88.06,88.06,88.01,88.03,9463.0,86.2834,86.2834,86.2344,86.254,9463.0
2024-06-06 14:30:00,88.03,88.03,87.94,87.94,6060.0,86.254,86.254,86.1658,86.1658,6060.0
2024-06-06 14:35:00,87.95,87.97,87.92,87.96,6385.0,86.1756,86.1952,86.1462,86.1854,6385.0
2024-06-06 14:40:00,87.96,87.97,87.96,87.96,3189.0,86.1854,86.1952,86.1854,86.1854,3189.0
2024-06-06 14:45:00,87.96,88.05,87.94,88.05,5792.0,86.1854,86.2736,86.1658,86.2736,5792.0
2024-06-06 14:50:00,88.05,88.09,88.04,88.09,5974.0,86.2736,86.3128,86.2638,86.3128,5974.0
2024-06-06 14:55:00,88.09,88.09,88.06,88.06,5559.0,86.3128,86.3128,86.2834,86.2834,5559.0
2024-06-06 15:00:00,88.06,88.09,87.96,87.96,6095.0,86.2834,86.3128,86.1854,86.1854,6095.0
2024-06-06 15:05:00,87.96,88.06,87.96,88.06,7137.0,86.1854,86.2834,86.1854,86.2834,7137.0
2024-06-06 15:10:00,88.06,88.07,88.02,88.03,5673.0,86.2834,86.2932,86.2442,86.254,5673.0
2024-06-06 15:15:00,88.03,88.06,88.01,88.06,7756.0,86.254,86.2834,86.2344,86.2834,7756.0
2024-06-06 15:20:00,88.07,88.09,88.06,88.09,5121.0,86.2932,86.3128,86.2834,86.3128,5121.0
2024-06-06 15:25:00,88.09,88.11,88.06,88.11,10788.0,86.3128,86.3324,86.2834,86.3324,10788.0
2024-06-06 15:30:00,88.11,88.13,88.08,88.09,12928.0,86.3324,86.352,86.303,86.3128,12928.0
2024-06-06 15:35:00,88.09,88.2,88.07,88.17,11192.0,86.3128,86.4206,86.2932,86.3912,11192.0
2024-06-06 15:40:00,88.18,88.25,88.14,88.25,10208.0,86.401,86.4696,86.3618,86.4696,10208.0
2024-06-06 15:45:00,88.23,88.24,88.15,88.18,9402.0,86.45,86.4598,86.3716,86.401,9402.0
2024-06-06 15:50:00,88.17,88.18,88.09,88.16,14573.0,86.3912,86.401,86.3128,86.3814,14573.0
2024-06-06 15:55:00,88.15,88.35,88.11,88.35,102996.0,86.3716,86.5676,86.3324,86.5676,102996.0
2024-06-07 09:30:00,88.46,88.48,88.07,88.28,25363.0,86.6753,86.6949,86.2932,86.499,25363.0
2024-06-07 09:35:00,88.14,88.4,88.11,88.37,11582.0,86.3618,86.6166,86.3324,86.5872,11582.0
2024-06-07 09:40:00,88.42,88.71,88.41,88.6,11201.0,86.6361,86.9203,86.6263,86.8125,11201.0
2024-06-07 09:45:00,88.59,88.7,88.55,88.59,7391.0,86.8027,86.9105,86.7635,86.8027,7391.0
2024-06-07 09:50:00,88.57,88.63,88.49,88.56,7187.0,86.7831,86.8419,86.7047,86.7733,7187.0
2024-06-07 09:55:00,88.58,89.03,88.56,89.0,7618.0,86.7929,87.2338,86.7733,87.2044,7618.0
2024-06-07 10:00:00,88.98,89.19,88.9,89.17,9744.0,87.1849,87.3906,87.1065,87.371,9744.0
2024-06-07 10:05:00,89.18,89.22,89.13,89.19,4737.0,87.3808,87.42,87.3318,87.3906,4737.0
2024-06-07 10:10:00,89.2,89.22,89.06,89.09,3987.0,87.4004,87.42,87.2632,87.2926,3987.0
2024-06-07 10:15:00,89.06,89.11,88.95,88.98,8898.0,87.2632,87.3122,87.1555,87.1849,8898.0
2024-06-07 10:20:00,88.98,89.09,88.97,89.05,5920.0,87.1849,87.2926,87.1751,87.2534,5920.0
2024-06-07 10:25:00,89.04,89.12,89.02,89.12,5096.0,87.2436,87.322,87.224,87.322,5096.0
2024-06-07 10:30:00,89.11,89.12,88.99,88.99,5086.0,87.3122,87.322,87.1946,87.1946,5086.0
2024-06-07 10:35:00,89.01,89.22,88.98,89.21,7472.0,87.2142,87.42,87.1849,87.4102,7472.0
2024-06-07 10:40:00,89.21,89.28,89.2,89.26,6851.0,87.4102,87.4788,87.4004,87.4592,6851.0
2024-06-07 10:45:00,89.23,89.29,89.21,89.26,5170.0,87.4298,87.4886,87.4102,87.4592,5170.0
2024-06-07 10:50:00,89.26,89.26,89.15,89.2,5917.0,87.4592,87.4592,87.3514,87.4004,5917.0
2024-06-07 10:55:00,89.21,89.22,89.16,89.16,4651.0,87.4102,87.42,87.3612,87.3612,4651.0
2024-06-07 11:00:00,89.14,89.15,89.07,89.09,3979.0,87.3416,87.3514,87.273,87.2926,3979.0
2024-06-07 11:05:00,89.07,89.07,88.93,88.95,5945.0,87.273,87.273,87.1359,87.1555,5945.0
2024-06-07 11:10:00,88.95,88.97,88.92,88.96,4015.0,87.1555,87.1751,87.1261,87.1653,4015.0
2024-06-07 11:15:00,88.95,89.0,88.95,88.97,9499.0,87.1555,87.2044,87.1555,87.1751,9499.0
2024-06-07 11:20:00,88.93,88.96,88.91,88.95,6554.0,87.1359,87.1653,87.1163,87.1555,6554.0
2024-06-07 11:25:00,88.96,88.96,88.92,88.94,9118.0,87.1653,87.1653,87.1261,87.1457,9118.0
2024-06-07 11:30:00,88.95,89.01,88.94,88.98,4767.0,87.1555,87.2142,87.1457,87.1849,4767.0
2024-06-07 11:35:00,88.98,88.99,88.9,88.9,3342.0,87.1849,87.1946,87.1065,87.1065,3342.0
2024-06-07 11:40:00,88.92,88.98,88.92,88.97,3992.0,87.1261,87.1849,87.1261,87.1751,3992.0
2024-06-07 11:45:00,88.97,88.98,88.96,88.98,2935.0,87.1751,87.1849,87.1653,87.1849,2935.0
2024-06-07 11:50:00,89.0,89.0,88.91,88.91,2400.0,87.2044,87.2044,87.1163,87.1163,2400.0
2024-06-07 11:55:00,88.92,88.92,88.9,88.91,4713.0,87.1261,87.1261,87.1065,87.1163,4713.0
2024-06-07 12:00:00,88.9,88.91,88.86,88.88,1941.0,87.1065,87.1163,87.0673,87.0869,1941.0
2024-06-07 12:05:00,88.87,88.96,88.87,88.95,5220.0,87.0771,87.1653,87.0771,87.1555,5220.0
2024-06-07 12:10:00,88.97,88.97,88.94,88.95,2269.0,87.1751,87.1751,87.1457,87.1555,2269.0
2024-06-07 12:15:00,88.95,88.98,88.95,88.95,1840.0,87.1555,87.1849,87.1555,87.1555,1840.0
2024-06-07 12:20:00,88.94,88.99,88.93,88.99,2885.0,87.1457,87.1946,87.1359,87.1946,2885.0
2024-06-07 12:25:00,88.98,89.02,88.98,89.02,2588.0,87.1849,87.224,87.1849,87.224,2588.0
2024-06-07 12:30:00,89.02,89.09,89.02,89.06,12490.0,87.224,87.2926,87.224,87.2632,12490.0
2024-06-07 12:35:00,89.06,89.07,89.0,89.02,2317.0,87.2632,87.273,87.2044,87.224,2317.0
2024-06-07 12:40:00,89.03,89.1,89.03,89.1,3728.0,87.2338,87.3024,87.2338,87.3024,3728.0
2024-06-07 12:45:00,89.11,89.13,89.09,89.13,6168.0,87.3122,87.3318,87.2926,87.3318,6168.0
2024-06-07 12:50:00,89.14,89.15,89.11,89.15,4255.0,87.3416,87.3514,87.3122,87.3514,4255.0
2024-06-07 12:55:00,89.16,89.21,89.16,89.18,3913.0,87.3612,87.4102,87.3612,87.3808,3913.0
2024-06-07 13:00:00,89.19,89.19,89.08,89.08,5259.0,87.3906,87.3906,87.2828,87.2828,5259.0
2024-06-07 13:05:00,89.09,89.14,89.08,89.12,5219.0,87.2926,87.3416,87.2828,87.322,5219.0
2024-06-07 13:10:00,89.13,89.16,89.12,89.14,2502.0,87.3318,87.3612,87.322,87.3416,2502.0
2024-06-07 13:15:00,89.15,89.17,89.15,89.17,2430.0,87.3514,87.371,87.3514,87.371,2430.0
2024-06-07 13:20:00,89.17,89.29,89.17,89.28,4744.0,87.371,87.4886,87.371,87.4788,4744.0
2024-06-07 13:25:00,89.29,89.29,89.18,89.2,9545.0,87.4886,87.4886,87.3808,87.4004,9545.0
2024-06-07 13:30:00,89.19,89.21,89.14,89.16,5592.0,87.3906,87.4102,87.3416,87.3612,5592.0
2024-06-07 13:35:00,89.15,89.16,89.12,89.13,5418.0,87.3514,87.3612,87.322,87.3318,5418.0
2024-06-07 13:40:00,89.13,89.13,89.04,89.04,8041.0,87.3318,87.3318,87.2436,87.2436,8041.0
2024-06-07 13:45:00,89.05,89.05,89.02,89.03,4803.0,87.2534,87.2534,87.224,87.2338,4803.0
2024-06-07 13:50:00,89.04,89.11,89.02,89.09,4737.0,87.2436,87.3122,87.224,87.2926,4737.0
2024-06-07 13:55:00,89.08,89.09,89.03,89.05,9674.0,87.2828,87.2926,87.2338,87.2534,9674.0
2024-06-07 14:00:00,89.03,89.03,88.94,88.98,9178.0,87.2338,87.2338,87.1457,87.1849,9178.0
2024-06-07 14:05:00,88.98,88.98,88.92,88.96,4675.0,87.1849,87.1849,87.1261,87.1653,4675.0
2024-06-07 14:10:00,88.97,88.97,88.89,88.9,5624.0,87.1751,87.1751,87.0967,87.1065,5624.0
2024-06-07 14:15:00,88.9,88.98,88.9,88.95,4525.0,87.1065,87.1849,87.1065,87.1555,4525.0
2024-06-07 14:20:00,88.95,89.04,88.94,89.01,5897.0,87.1555,87.2436,87.1457,87.2142,5897.0
2024-06-07 14:25:00,89.0,89.02,88.99,89.0,5494.0,87.2044,87.224,87.1946,87.2044,5494.0
2024-06-07 14:30:00,89.0,89.01,88.94,88.94,6322.0,87.2044,87.2142,87.1457,87.1457,6322.0
2024-06-07 14:35:00,88.93,89.02,88.93,89.02,4766.0,87.1359,87.224,87.1359,87.224,4766.0
2024-06-07 14:40:00,89.03,89.05,89.01,89.03,6490.0,87.2338,87.2534,87.2142,87.2338,6490.0
2024-06-07 14:45:00,89.04,89.09,89.02,89.07,12064.0,87.2436,87.2926,87.224,87.273,12064.0
2024-06-07 14:50:00,89.08,89.08,89.02,89.05,5693.0,87.2828,87.2828,87.224,87.2534,5693.0
2024-06-07 14:55:00,89.05,89.1,89.04,89.09,11209.0,87.2534,87.3024,87.2436,87.2926,11209.0
2024-06-07 15:00:00,89.08,89.08,88.95,89.01,7782.0,87.2828,87.2828,87.1555,87.2142,7782.0
2024-06-07 15:05:00,89.02,89.02,88.87,88.88,5149.0,87.224,87.224,87.0771,87.0869,5149.0
2024-06-07 15:10:00,88.89,88.91,88.83,88.87,7552.0,87.0967,87.1163,87.0379,87.0771,7552.0
2024-06-07 15:15:00,88.89,88.97,88.89,88.92,11484.0,87.0967,87.1751,87.0967,87.1261,11484.0
2024-06-07 15:20:00,88.92,88.97,88.91,88.94,10034.0,87.1261,87.1751,87.1163,87.1457,10034.0
2024-06-07 15:25:00,88.94,89.02,88.93,89.01,8890.0,87.1457,87.224,87.1359,87.2142,8890.0
2024-06-07 15:30:00,89.0,89.04,88.97,88.99,10140.0,87.2044,87.2436,87.1751,87.1946,10140.0
2024-06-07 15:35:00,88.98,88.99,88.91,88.97,13143.0,87.1849,87.1946,87.1163,87.1751,13143.0
2024-06-07 15:40:00,88.98,88.98,88.87,88.88,11890.0,87.1849,87.1849,87.0771,87.0869,11890.0
2024-06-07 15:45:00,88.87,88.93,88.86,88.92,9964.0,87.0771,87.1359,87.0673,87.1261,9964.0
2024-06-07 15:50:00,88.92,88.93,88.7,88.92,36579.0,87.1261,87.1359,86.9105,87.1261,36579.0
2024-06-07 15:55:00,88.91,88.91,88.74,88.78,73117.0,87.1163,87.1163,86.9497,86.9889,73117.0
2024-06-10 09:30:00,88.67,88.75,88.25,88.51,23577.0,86.8811,86.9595,86.4696,86.7243,23577.0
2024-06-10 09:35:00,88.49,88.57,88.37,88.42,4694.0,86.7047,86.7831,86.5872,86.6361,4694.0
2024-06-10 09:40:00,88.39,88.39,88.0,88.36,6101.0,86.6068,86.6068,86.2246,86.5774,6101.0
2024-06-10 09:45:00,88.31,88.41,88.28,88.4,7067.0,86.5284,86.6263,86.499,86.6166,7067.0
2024-06-10 09:50:00,88.39,88.63,88.38,88.54,9621.0,86.6068,86.8419,86.597,86.7537,9621.0
2024-06-10 09:55:00,88.55,88.63,88.47,88.62,9058.0,86.7635,86.8419,86.6851,86.8321,9058.0
2024-06-10 10:00:00,88.65,88.65,88.42,88.43,8939.0,86.8615,86.8615,86.6361,86.6459,8939.0
2024-06-10 10:05:00,88.45,88.47,88.36,88.39,3419.0,86.6655,86.6851,86.5774,86.6068,3419.0
2024-06-10 10:10:00,88.38,88.42,88.31,88.33,3726.0,86.597,86.6361,86.5284,86.548,3726.0
2024-06-10 10:15:00,88.34,88.49,88.34,88.45,3982.0,86.5578,86.7047,86.5578,86.6655,3982.0
2024-06-10 10:20:00,88.45,88.46,88.25,88.33,4163.0,86.6655,86.6753,86.4696,86.548,4163.0
2024-06-10 10:25:00,88.33,88.33,88.23,88.27,3327.0,86.548,86.548,86.45,86.4892,3327.0
2024-06-10 10:30:00,88.25,88.31,88.24,88.31,2830.0,86.4696,86.5284,86.4598,86.5284,2830.0
2024-06-10 10:35:00,88.28,88.29,88.19,88.2,4056.0,86.499,86.5088,86.4108,86.4206,4056.0
2024-06-10 10:40:00,88.2,88.21,88.15,88.21,3265.0,86.4206,86.4304,86.3716,86.4304,3265.0
2024-06-10 10:45:00,88.2,88.21,88.14,88.2,6484.0,86.4206,86.4304,86.3618,86.4206,6484.0
2024-06-10 10:50:00,88.19,88.23,88.17,88.22,1990.0,86.4108,86.45,86.3912,86.4402,1990.0
2024-06-10 10:55:00,88.23,88.23,88.07,88.08,4865.0,86.45,86.45,86.2932,86.303,4865.0
2024-06-10 11:00:00,88.05,88.07,88.0,88.03,4893.0,86.2736,86.2932,86.2246,86.254,4893.0
2024-06-10 11:05:00,88.03,88.03,87.94,87.95,4692.0,86.254,86.254,86.1658,86.1756,4692.0
2024-06-10 11:10:00,87.95,88.04,87.95,88.0,10590.0,86.1756,86.2638,86.1756,86.2246,10590.0
2024-06-10 11:15:00,87.99,88.05,87.95,88.05,7341.0,86.2148,86.2736,86.1756,86.2736,7341.0
2024-06-10 11:20:00,88.05,88.05,88.02,88.02,4010.0,86.2736,86.2736,86.2442,86.2442,4010.0
2024-06-10 11:25:00,88.03,88.09,87.99,88.09,8050.0,86.254,86.3128,86.2148,86.3128,8050.0
2024-06-10 11:30:00,88.09,88.16,88.06,88.13,7060.0,86.3128,86.3814,86.2834,86.352,7060.0
2024-06-10 11:35:00,88.12,88.12,88.05,88.06,7563.0,86.3422,86.3422,86.2736,86.2834,7563.0
2024-06-10 11:40:00,88.06,88.09,88.04,88.08,8719.0,86.2834,86.3128,86.2638,86.303,8719.0
2024-06-10 11:45:00,88.08,88.1,88.05,88.08,6440.0,86.303,86.3226,86.2736,86.303,6440.0
2024-06-10 11:50:00,88.08,88.13,88.08,88.13,8309.0,86.303,86.352,86.303,86.352,8309.0
2024-06-10 11:55:00,88.14,88.21,88.1,88.19,6761.0,86.3618,86.4304,86.3226,86.4108,6761.0
2024-06-10 12:00:00,88.22,88.22,88.18,88.19,5769.0,86.4402,86.4402,86.401,86.4108,5769.0
2024-06-10 12:05:00,88.2,88.21,88.14,88.16,6469.0,86.4206,86.4304,86.3618,86.3814,6469.0
2024-06-10 12:10:00,88.16,88.23,88.14,88.23,4821.0,86.3814,86.45,86.3618,86.45,4821.0
2024-06-10 12:15:00,88.24,88.25,88.16,88.16,6464.0,86.4598,86.4696,86.3814,86.3814,6464.0
2024-06-10 12:20:00,88.16,88.18,88.1,88.12,7353.0,86.3814,86.401,86.3226,86.3422,7353.0
2024-06-10 12:25:00,88.12,88.13,88.08,88.09,11469.0,86.3422,86.352,86.303,86.3128,11469.0
2024-06-10 12:30:00,88.09,88.09,88.05,88.06,5672.0,86.3128,86.3128,86.2736,86.2834,5672.0
2024-06-10 12:35:00,88.06,88.12,88.06,88.06,7288.0,86.2834,86.3422,86.2834,86.2834,7288.0
2024-06-10 12:40:00,88.06,88.1,88.06,88.1,3145.0,86.2834,86.3226,86.2834,86.3226,3145.0
2024-06-10 12:45:00,88.1,88.17,88.09,88.16,6523.0,86.3226,86.3912,86.3128,86.3814,6523.0
2024-06-10 12:50:00,88.17,88.19,88.14,88.15,5378.0,86.3912,86.4108,86.3618,86.3716,5378.0
2024-06-10 12:55:00,88.15,88.16,88.14,88.14,3298.0,86.3716,86.3814,86.3618,86.3618,3298.0
2024-06-10 13:00:00,88.16,88.16,88.11,88.12,8431.0,86.3814,86.3814,86.3324,86.3422,8431.0
2024-06-10 13:05:00,88.12,88.13,88.1,88.1,5781.0,86.3422,86.352,86.3226,86.3226,5781.0
2024-06-10 13:10:00,88.09,88.11,88.09,88.1,8108.0,86.3128,86.3324,86.3128,86.3226,8108.0
2024-06-10 13:15:00,88.1,88.11,88.02,88.11,10404.0,86.3226,86.3324,86.2442,86.3324,10404.0
2024-06-10 13:20:00,88.11,88.2,88.11,88.2,5475.0,86.3324,86.4206,86.3324,86.4206,5475.0
2024-06-10 13:25:00,88.21,88.31,88.21,88.29,5069.0,86.4304,86.5284,86.4304,86.5088,5069.0
2024-06-10 13:30:00,88.31,88.37,88.31,88.36,3585.0,86.5284,86.5872,86.5284,86.5774,3585.0
2024-06-10 13:35:00,88.39,88.44,88.38,88.38,8415.0,86.6068,86.6557,86.597,86.597,8415.0
2024-06-10 13:40:00,88.38,88.43,88.37,88.37,7628.0,86.597,86.6459,86.5872,86.5872,7628.0
2024-06-10 13:45:00,88.37,88.48,88.37,88.42,7626.0,86.5872,86.6949,86.5872,86.6361,7626.0
2024-06-10 13:50:00,88.42,88.48,88.39,88.48,5358.0,86.6361,86.6949,86.6068,86.6949,5358.0
2024-06-10 13:55:00,88.47,88.52,88.47,88.52,4551.0,86.6851,86.7341,86.6851,86.7341,4551.0
2024-06-10 14:00:00,88.52,88.53,88.45,88.49,5987.0,86.7341,86.7439,86.6655,86.7047,5987.0
2024-06-10 14:05:00,88.5,88.54,88.49,88.53,11055.0,86.7145,86.7537,86.7047,86.7439,11055.0
2024-06-10 14:10:00,88.53,88.53,88.47,88.51,9643.0,86.7439,86.7439,86.6851,86.7243,9643.0
2024-06-10 14:15:00,88.51,88.59,88.5,88.53,15434.0,86.7243,86.8027,86.7145,86.7439,15434.0
2024-06-10 14:20:00,88.52,88.56,88.44,88.46,19533.0,86.7341,86.7733,86.6557,86.6753,19533.0
2024-06-10 14:25:00,88.45,88.52,88.44,88.46,14902.0,86.6655,86.7341,86.6557,86.6753,14902.0
2024-06-10 14:30:00,88.47,88.54,88.45,88.52,14506.0,86.6851,86.7537,86.6655,86.7341,14506.0
2024-06-10 14:35:00,88.53,88.53,88.44,88.45,12423.0,86.7439,86.7439,86.6557,86.6655,12423.0
2024-06-10 14:40:00,88.43,88.44,88.39,88.42,15924.0,86.6459,86.6557,86.6068,86.6361,15924.0
2024-06-10 14:45:00,88.42,88.43,88.38,88.39,13242.0,86.6361,86.6459,86.597,86.6068,13242.0
2024-06-10 14:50:00,88.38,88.39,88.37,88.37,23721.0,86.597,86.6068,86.5872,86.5872,23721.0
2024-06-10 14:55:00,88.37,88.41,88.35,88.35,18295.0,86.5872,86.6263,86.5676,86.5676,18295.0
2024-06-10 15:00:00,88.35,88.43,88.35,88.38,13430.0,86.5676,86.6459,86.5676,86.597,13430.0
2024-06-10 15:05:00,88.39,88.4,88.29,88.31,15751.0,86.6068,86.6166,86.5088,86.5284,15751.0
2024-06-10 15:10:00,88.31,88.39,88.28,88.39,13947.0,86.5284,86.6068,86.499,86.6068,13947.0
2024-06-10 15:15:00,88.41,88.42,88.28,88.33,13818.0,86.6263,86.6361,86.499,86.548,13818.0
2024-06-10 15:20:00,88.33,88.39,88.33,88.34,17456.0,86.548,86.6068,86.548,86.5578,17456.0
2024-06-10 15:25:00,88.34,88.35,88.29,88.34,26262.0,86.5578,86.5676,86.5088,86.5578,26262.0
2024-06-10 15:30:00,88.34,88.37,88.33,88.34,19345.0,86.5578,86.5872,86.548,86.5578,19345.0
2024-06-10 15:35:00,88.33,88.34,88.26,88.26,14883.0,86.548,86.5578,86.4794,86.4794,14883.0
2024-06-10 15:40:00,88.25,88.26,88.15,88.16,13294.0,86.4696,86.4794,86.3716,86.3814,13294.0
2024-06-10 15:45:00,88.17,88.24,88.16,88.22,16602.0,86.3912,86.4598,86.3814,86.4402,16602.0
2024-06-10 15:50:00,88.21,88.29,88.14,88.29,40020.0,86.4304,86.5088,86.3618,86.5088,40020.0
2024-06-10 15:55:00,88.28,88.44,88.2,88.43,172841.0,86.499,86.6557,86.4206,86.6459,172841.0
2024-06-11 09:30:00,87.96,88.29,87.82,88.07,31565.0,86.1854,86.5088,86.0483,86.2932,31565.0
2024-06-11 09:35:00,88.07,88.18,87.86,88.18,9586.0,86.2932,86.401,86.0874,86.401,9586.0
2024-06-11 09:40:00,88.15,88.17,87.76,87.83,12865.0,86.3716,86.3912,85.9895,86.0581,12865.0
2024-06-11 09:45:00,87.83,87.83,87.08,87.41,88108.0,86.0581,86.0581,85.3232,85.6465,88108.0
2024-06-11 09:50:00,87.38,87.53,87.26,87.48,9297.0,85.6171,85.7641,85.4996,85.7151,9297.0
2024-06-11 09:55:00,87.45,87.5,87.35,87.5,9219.0,85.6857,85.7347,85.5877,85.7347,9219.0
2024-06-11 10:00:00,87.54,87.67,87.46,87.46,10413.0,85.7739,85.9013,85.6955,85.6955,10413.0
2024-06-11 10:05:00,87.46,87.62,87.46,87.61,6740.0,85.6955,85.8523,85.6955,85.8425,6740.0
2024-06-11 10:10:00,87.63,87.64,87.43,87.56,10698.0,85.8621,85.8719,85.6661,85.7935,10698.0
2024-06-11 10:15:00,87.51,87.57,87.47,87.51,6208.0,85.7445,85.8033,85.7053,85.7445,6208.0
2024-06-11 10:20:00,87.57,87.65,87.52,87.57,8095.0,85.8033,85.8817,85.7543,85.8033,8095.0
2024-06-11 10:25:00,87.59,87.69,87.47,87.47,10067.0,85.8229,85.9209,85.7053,85.7053,10067.0
2024-06-11 10:30:00,87.4,87.51,87.32,87.51,25057.0,85.6367,85.7445,85.5583,85.7445,25057.0
2024-06-11 10:35:00,87.5,87.52,87.36,87.37,8618.0,85.7347,85.7543,85.5975,85.6073,8618.0
2024-06-11 10:40:00,87.34,87.46,87.32,87.43,7344.0,85.5779,85.6955,85.5583,85.6661,7344.0
2024-06-11 10:45:00,87.43,87.43,87.32,87.33,5817.0,85.6661,85.6661,85.5583,85.5681,5817.0
2024-06-11 10:50:00,87.33,87.49,87.3,87.49,10895.0,85.5681,85.7249,85.5387,85.7249,10895.0
2024-06-11 10:55:00,87.54,87.56,87.46,87.55,10276.0,85.7739,85.7935,85.6955,85.7837,10276.0
2024-06-11 11:00:00,87.55,87.8,87.55,87.73,7017.0,85.7837,86.0287,85.7837,85.9601,7017.0
2024-06-11 11:05:00,87.74,87.84,87.66,87.83,9484.0,85.9699,86.0678,85.8915,86.0581,9484.0
2024-06-11 11:10:00,87.85,87.85,87.59,87.62,8182.0,86.0776,86.0776,85.8229,85.8523,8182.0
2024-06-11 11:15:00,87.62,87.72,87.58,87.71,3408.0,85.8523,85.9503,85.8131,85.9405,3408.0
2024-06-11 11:20:00,87.7,87.74,87.68,87.72,7753.0,85.9307,85.9699,85.9111,85.9503,7753.0
2024-06-11 11:25:00,87.72,87.82,87.72,87.82,6713.0,85.9503,86.0483,85.9503,86.0483,6713.0
2024-06-11 11:30:00,87.83,87.96,87.83,87.92,3248.0,86.0581,86.1854,86.0581,86.1462,3248.0
2024-06-11 11:35:00,87.97,87.97,87.75,87.79,41782.0,86.1952,86.1952,85.9797,86.0189,41782.0
2024-06-11 11:40:00,87.79,87.79,87.66,87.76,8004.0,86.0189,86.0189,85.8915,85.9895,8004.0
2024-06-11 11:45:00,87.78,87.88,87.73,87.75,8539.0,86.0091,86.107,85.9601,85.9797,8539.0
2024-06-11 11:50:00,87.76,87.84,87.76,87.83,2555.0,85.9895,86.0678,85.9895,86.0581,2555.0
2024-06-11 11:55:00,87.82,87.85,87.78,87.84,6362.0,86.0483,86.0776,86.0091,86.0678,6362.0
2024-06-11 12:00:00,87.84,87.87,87.8,87.81,4854.0,86.0678,86.0972,86.0287,86.0385,4854.0
2024-06-11 12:05:00,87.82,87.93,87.77,87.93,5071.0,86.0483,86.156,85.9993,86.156,5071.0
2024-06-11 12:10:00,87.95,87.95,87.8,87.83,4922.0,86.1756,86.1756,86.0287,86.0581,4922.0
2024-06-11 12:15:00,87.83,87.83,87.74,87.76,7222.0,86.0581,86.0581,85.9699,85.9895,7222.0
2024-06-11 12:20:00,87.78,87.8,87.77,87.8,2871.0,86.0091,86.0287,85.9993,86.0287,2871.0
2024-06-11 12:25:00,87.8,87.8,87.75,87.78,4580.0,86.0287,86.0287,85.9797,86.0091,4580.0
2024-06-11 12:30:00,87.78,87.84,87.78,87.83,3964.0,86.0091,86.0678,86.0091,86.0581,3964.0
2024-06-11 12:35:00,87.87,87.9,87.8,87.9,4970.0,86.0972,86.1266,86.0287,86.1266,4970.0
2024-06-11 12:40:00,87.91,87.96,87.88,87.93,7583.0,86.1364,86.1854,86.107,86.156,7583.0
2024-06-11 12:45:00,87.93,87.95,87.79,87.8,25533.0,86.156,86.1756,86.0189,86.0287,25533.0
2024-06-11 12:50:00,87.81,87.81,87.74,87.78,4816.0,86.0385,86.0385,85.9699,86.0091,4816.0
2024-06-11 12:55:00,87.8,87.86,87.79,87.85,3855.0,86.0287,86.0874,86.0189,86.0776,3855.0
2024-06-11 13:00:00,87.84,87.84,87.68,87.74,6780.0,86.0678,86.0678,85.9111,85.9699,6780.0
2024-06-11 13:05:00,87.77,87.77,87.58,87.59,9888.0,85.9993,85.9993,85.8131,85.8229,9888.0
2024-06-11 13:10:00,87.59,87.59,87.52,87.53,2385.0,85.8229,85.8229,85.7543,85.7641,2385.0
2024-06-11 13:15:00,87.55,87.55,87.43,87.44,9271.0,85.7837,85.7837,85.6661,85.6759,9271.0
2024-06-11 13:20:00,87.45,87.5,87.42,87.44,32046.0,85.6857,85.7347,85.6563,85.6759,32046.0
2024-06-11 13:25:00,87.45,87.53,87.45,87.53,4970.0,85.6857,85.7641,85.6857,85.7641,4970.0
2024-06-11 13:30:00,87.54,87.62,87.54,87.58,5275.0,85.7739,85.8523,85.7739,85.8131,5275.0
2024-06-11 13:35:00,87.59,87.63,87.57,87.63,4871.0,85.8229,85.8621,85.8033,85.8621,4871.0
2024-06-11 13:40:00,87.65,87.65,87.59,87.6,7143.0,85.8817,85.8817,85.8229,85.8327,7143.0
2024-06-11 13:45:00,87.63,87.65,87.49,87.5,8396.0,85.8621,85.8817,85.7249,85.7347,8396.0
2024-06-11 13:50:00,87.51,87.64,87.51,87.62,3580.0,85.7445,85.8719,85.7445,85.8523,3580.0
2024-06-11 13:55:00,87.61,87.62,87.57,87.62,4315.0,85.8425,85.8523,85.8033,85.8523,4315.0
2024-06-11 14:00:00,87.63,87.72,87.61,87.72,3836.0,85.8621,85.9503,85.8425,85.9503,3836.0
2024-06-11 14:05:00,87.71,87.72,87.65,87.67,4219.0,85.9405,85.9503,85.8817,85.9013,4219.0
2024-06-11 14:10:00,87.66,87.9,87.66,87.87,65277.0,85.8915,86.1266,85.8915,86.0972,65277.0
2024-06-11 14:15:00,87.87,87.94,87.8,87.82,11361.0,86.0972,86.1658,86.0287,86.0483,11361.0
2024-06-11 14:20:00,87.82,87.87,87.8,87.8,5133.0,86.0483,86.0972,86.0287,86.0287,5133.0
2024-06-11 14:25:00,87.82,87.83,87.78,87.83,4404.0,86.0483,86.0581,86.0091,86.0581,4404.0
2024-06-11 14:30:00,87.82,87.87,87.75,87.75,5356.0,86.0483,86.0972,85.9797,85.9797,5356.0
2024-06-11 14:35:00,87.76,87.78,87.72,87.72,5468.0,85.9895,86.0091,85.9503,85.9503,5468.0
2024-06-11 14:40:00,87.73,87.86,87.73,87.77,4722.0,85.9601,86.0874,85.9601,85.9993,4722.0
2024-06-11 14:45:00,87.78,87.79,87.71,87.72,6250.0,86.0091,86.0189,85.9405,85.9503,6250.0
2024-06-11 14:50:00,87.71,87.75,87.71,87.73,6575.0,85.9405,85.9797,85.9405,85.9601,6575.0
2024-06-11 14:55:00,87.74,87.75,87.71,87.72,8725.0,85.9699,85.9797,85.9405,85.9503,8725.0
2024-06-11 15:00:00,87.73,87.78,87.71,87.74,16941.0,85.9601,86.0091,85.9405,85.9699,16941.0
2024-06-11 15:05:00,87.75,87.79,87.72,87.79,8592.0,85.9797,86.0189,85.9503,86.0189,8592.0
2024-06-11 15:10:00,87.77,87.81,87.75,87.81,7519.0,85.9993,86.0385,85.9797,86.0385,7519.0
2024-06-11 15:15:00,87.81,87.93,87.8,87.92,16438.0,86.0385,86.156,86.0287,86.1462,16438.0
2024-06-11 15:20:00,87.9,87.92,87.86,87.9,11043.0,86.1266,86.1462,86.0874,86.1266,11043.0
2024-06-11 15:25:00,87.91,87.92,87.8,87.8,9061.0,86.1364,86.1462,86.0287,86.0287,9061.0
2024-06-11 15:30:00,87.79,87.91,87.78,87.87,13185.0,86.0189,86.1364,86.0091,86.0972,13185.0
2024-06-11 15:35:00,87.86,87.89,87.8,87.84,14051.0,86.0874,86.1168,86.0287,86.0678,14051.0
2024-06-11 15:40:00,87.84,87.86,87.72,87.73,9665.0,86.0678,86.0874,85.9503,85.9601,9665.0
2024-06-11 15:45:00,87.73,87.74,87.57,87.58,20379.0,85.9601,85.9699,85.8033,85.8131,20379.0
2024-06-11 15:50:00,87.6,87.75,87.57,87.73,32115.0,85.8327,85.9797,85.8033,85.9601,32115.0
2024-06-11 15:55:00,87.73,87.77,87.55,87.58,134863.0,85.9601,85.9993,85.7837,85.8131,134863.0
2024-06-12 09:30:00,87.7,88.08,87.12,87.41,34966.0,85.9307,86.303,85.3624,85.6465,34966.0
2024-06-12 09:35:00,87.45,87.83,87.4,87.61,9642.0,85.6857,86.0581,85.6367,85.8425,9642.0
2024-06-12 09:40:00,87.62,87.82,87.52,87.79,7790.0,85.8523,86.0483,85.7543,86.0189,7790.0
2024-06-12 09:45:00,87.78,87.89,87.62,87.86,23766.0,86.0091,86.1168,85.8523,86.0874,23766.0
2024-06-12 09:50:00,87.83,87.83,87.51,87.58,12898.0,86.0581,86.0581,85.7445,85.8131,12898.0
2024-06-12 09:55:00,87.55,87.84,87.53,87.79,11216.0,85.7837,86.0678,85.7641,86.0189,11216.0
2024-06-12 10:00:00,87.79,87.87,87.7,87.87,7682.0,86.0189,86.0972,85.9307,86.0972,7682.0
2024-06-12 10:05:00,87.87,87.99,87.83,87.98,6910.0,86.0972,86.2148,86.0581,86.205,6910.0
2024-06-12 10:10:00,87.99,88.01,87.88,87.9,6644.0,86.2148,86.2344,86.107,86.1266,6644.0
2024-06-12 10:15:00,87.88,88.08,87.88,88.07,4724.0,86.107,86.303,86.107,86.2932,4724.0
2024-06-12 10:20:00,88.11,88.11,88.01,88.01,9179.0,86.3324,86.3324,86.2344,86.2344,9179.0
2024-06-12 10:25:00,88.03,88.07,87.92,87.94,3484.0,86.254,86.2932,86.1462,86.1658,3484.0
2024-06-12 10:30:00,87.92,88.12,87.92,88.12,4829.0,86.1462,86.3422,86.1462,86.3422,4829.0
2024-06-12 10:35:00,88.08,88.19,88.08,88.19,4035.0,86.303,86.4108,86.303,86.4108,4035.0
2024-06-12 10:40:00,88.17,88.17,87.98,87.98,4411.0,86.3912,86.3912,86.205,86.205,4411.0
2024-06-12 10:45:00,88.0,88.02,87.97,87.97,5359.0,86.2246,86.2442,86.1952,86.1952,5359.0
2024-06-12 10:50:00,87.98,88.01,87.97,87.98,5296.0,86.205,86.2344,86.1952,86.205,5296.0
2024-06-12 10:55:00,87.99,88.04,87.96,87.96,5516.0,86.2148,86.2638,86.1854,86.1854,5516.0
2024-06-12 11:00:00,87.97,87.97,87.9,87.94,3954.0,86.1952,86.1952,86.1266,86.1658,3954.0
2024-06-12 11:05:00,87.93,87.94,87.8,87.8,5492.0,86.156,86.1658,86.0287,86.0287,5492.0
2024-06-12 11:10:00,87.81,87.81,87.73,87.76,9218.0,86.0385,86.0385,85.9601,85.9895,9218.0
2024-06-12 11:15:00,87.75,87.79,87.7,87.73,9179.0,85.9797,86.0189,85.9307,85.9601,9179.0
2024-06-12 11:20:00,87.74,87.81,87.71,87.79,7933.0,85.9699,86.0385,85.9405,86.0189,7933.0
2024-06-12 11:25:00,87.78,87.82,87.72,87.73,10972.0,86.0091,86.0483,85.9503,85.9601,10972.0
2024-06-12 11:30:00,87.73,87.75,87.67,87.72,20666.0,85.9601,85.9797,85.9013,85.9503,20666.0
2024-06-12 11:35:00,87.74,87.77,87.7,87.75,5203.0,85.9699,85.9993,85.9307,85.9797,5203.0
2024-06-12 11:40:00,87.74,87.8,87.73,87.77,5482.0,85.9699,86.0287,85.9601,85.9993,5482.0
2024-06-12 11:45:00,87.78,87.78,87.68,87.68,5661.0,86.0091,86.0091,85.9111,85.9111,5661.0
2024-06-12 11:50:00,87.67,87.81,87.62,87.81,4994.0,85.9013,86.0385,85.8523,86.0385,4994.0
2024-06-12 11:55:00,87.82,87.87,87.81,87.85,3648.0,86.0483,86.0972,86.0385,86.0776,3648.0
2024-06-12 12:00:00,87.86,87.88,87.84,87.87,3156.0,86.0874,86.107,86.0678,86.0972,3156.0
2024-06-12 12:05:00,87.87,87.92,87.87,87.92,3364.0,86.0972,86.1462,86.0972,86.1462,3364.0
2024-06-12 12:10:00,87.92,87.98,87.92,87.98,4823.0,86.1462,86.205,86.1462,86.205,4823.0
2024-06-12 12:15:00,87.98,88.07,87.98,88.04,5757.0,86.205,86.2932,86.205,86.2638,5757.0
2024-06-12 12:20:00,88.05,88.08,88.04,88.08,2891.0,86.2736,86.303,86.2638,86.303,2891.0
2024-06-12 12:25:00,88.07,88.1,88.06,88.06,5548.0,86.2932,86.3226,86.2834,86.2834,5548.0
2024-06-12 12:30:00,88.06,88.09,87.97,87.99,4888.0,86.2834,86.3128,86.1952,86.2148,4888.0
2024-06-12 12:35:00,88.0,88.07,88.0,88.06,2062.0,86.2246,86.2932,86.2246,86.2834,2062.0
2024-06-12 12:40:00,88.07,88.13,88.07,88.12,5029.0,86.2932,86.352,86.2932,86.3422,5029.0
2024-06-12 12:45:00,88.13,88.15,88.1,88.11,3091.0,86.352,86.3716,86.3226,86.3324,3091.0
2024-06-12 12:50:00,88.1,88.1,88.03,88.05,3063.0,86.3226,86.3226,86.254,86.2736,3063.0
2024-06-12 12:55:00,88.04,88.1,88.03,88.1,3333.0,86.2638,86.3226,86.254,86.3226,3333.0
2024-06-12 13:00:00,88.1,88.16,88.1,88.16,3259.0,86.3226,86.3814,86.3226,86.3814,3259.0
2024-06-12 13:05:00,88.16,88.16,88.08,88.08,5700.0,86.3814,86.3814,86.303,86.303,5700.0
2024-06-12 13:10:00,88.09,88.16,88.09,88.11,7508.0,86.3128,86.3814,86.3128,86.3324,7508.0
2024-06-12 13:15:00,88.1,88.16,88.09,88.1,7227.0,86.3226,86.3814,86.3128,86.3226,7227.0
2024-06-12 13:20:00,88.11,88.15,88.11,88.15,3139.0,86.3324,86.3716,86.3324,86.3716,3139.0
2024-06-12 13:25:00,88.15,88.17,88.11,88.12,5925.0,86.3716,86.3912,86.3324,86.3422,5925.0
2024-06-12 13:30:00,88.11,88.15,88.04,88.13,7900.0,86.3324,86.3716,86.2638,86.352,7900.0
2024-06-12 13:35:00,88.14,88.16,88.07,88.08,5231.0,86.3618,86.3814,86.2932,86.303,5231.0
2024-06-12 13:40:00,88.08,88.08,88.03,88.03,9238.0,86.303,86.303,86.254,86.254,9238.0
2024-06-12 13:45:00,88.03,88.05,87.99,88.01,4403.0,86.254,86.2736,86.2148,86.2344,4403.0
2024-06-12 13:50:00,88.01,88.05,87.99,88.05,4357.0,86.2344,86.2736,86.2148,86.2736,4357.0
2024-06-12 13:55:00,88.04,88.08,88.03,88.04,8285.0,86.2638,86.303,86.254,86.2638,8285.0
2024-06-12 14:00:00,88.02,88.06,87.7,87.93,13849.0,86.2442,86.2834,85.9307,86.156,13849.0
2024-06-12 14:05:00,87.95,88.12,87.95,88.09,4514.0,86.1756,86.3422,86.1756,86.3128,4514.0
2024-06-12 14:10:00,88.1,88.13,88.01,88.11,8074.0,86.3226,86.352,86.2344,86.3324,8074.0
2024-06-12 14:15:00,88.12,88.14,88.1,88.11,6117.0,86.3422,86.3618,86.3226,86.3324,6117.0
2024-06-12 14:20:00,88.11,88.11,88.0,88.0,6643.0,86.3324,86.3324,86.2246,86.2246,6643.0
2024-06-12 14:25:00,87.99,88.05,87.97,88.02,8353.0,86.2148,86.2736,86.1952,86.2442,8353.0
2024-06-12 14:30:00,88.04,88.22,88.03,88.17,14225.0,86.2638,86.4402,86.254,86.3912,14225.0
2024-06-12 14:35:00,88.13,88.16,87.97,88.09,14161.0,86.352,86.3814,86.1952,86.3128,14161.0
2024-06-12 14:40:00,88.06,88.16,87.97,88.13,15405.0,86.2834,86.3814,86.1952,86.352,15405.0
2024-06-12 14:45:00,88.11,88.12,88.02,88.03,8343.0,86.3324,86.3422,86.2442,86.254,8343.0
2024-06-12 14:50:00,88.02,88.07,87.91,88.06,9503.0,86.2442,86.2932,86.1364,86.2834,9503.0
2024-06-12 14:55:00,88.05,88.21,88.05,88.15,8280.0,86.2736,86.4304,86.2736,86.3716,8280.0
2024-06-12 15:00:00,88.17,88.26,88.17,88.23,5964.0,86.3912,86.4794,86.3912,86.45,5964.0
2024-06-12 15:05:00,88.26,88.29,88.21,88.21,10747.0,86.4794,86.5088,86.4304,86.4304,10747.0
2024-06-12 15:10:00,88.21,88.27,88.17,88.2,11230.0,86.4304,86.4892,86.3912,86.4206,11230.0
2024-06-12 15:15:00,88.19,88.25,88.16,88.23,10475.0,86.4108,86.4696,86.3814,86.45,10475.0
2024-06-12 15:20:00,88.23,88.24,88.02,88.02,20517.0,86.45,86.4598,86.2442,86.2442,20517.0
2024-06-12 15:25:00,88.01,88.09,87.87,87.94,22425.0,86.2344,86.3128,86.0972,86.1658,22425.0
2024-06-12 15:30:00,87.94,88.02,87.92,87.94,12506.0,86.1658,86.2442,86.1462,86.1658,12506.0
2024-06-12 15:35:00,87.95,88.03,87.94,87.95,12212.0,86.1756,86.254,86.1658,86.1756,12212.0
2024-06-12 15:40:00,87.94,88.01,87.92,88.0,19628.0,86.1658,86.2344,86.1462,86.2246,19628.0
2024-06-12 15:45:00,88.01,88.16,88.0,88.06,32605.0,86.2344,86.3814,86.2246,86.2834,32605.0
2024-06-12 15:50:00,88.04,88.27,88.02,88.22,45087.0,86.2638,86.4892,86.2442,86.4402,45087.0
2024-06-12 15:55:00,88.24,88.26,88.11,88.2,147943.0,86.4598,86.4794,86.3324,86.4206,147943.0
2024-06-13 09:30:00,88.0,88.0,87.54,87.61,36372.0,86.2246,86.2246,85.7739,85.8425,36372.0
2024-06-13 09:35:00,87.57,87.63,87.31,87.37,6002.0,85.8033,85.8621,85.5485,85.6073,6002.0
2024-06-13 09:40:00,87.39,87.61,87.24,87.28,6787.0,85.6269,85.8425,85.48,85.5191,6787.0
2024-06-13 09:45:00,87.28,87.35,87.03,87.35,8098.0,85.5191,85.5877,85.2742,85.5877,8098.0
2024-06-13 09:50:00,87.41,87.42,87.24,87.24,7357.0,85.6465,85.6563,85.48,85.48,7357.0
2024-06-13 09:55:00,87.23,87.28,87.17,87.22,6680.0,85.4702,85.5191,85.4114,85.4604,6680.0
2024-06-13 10:00:00,87.19,87.3,87.09,87.19,10866.0,85.431,85.5387,85.333,85.431,10866.0
2024-06-13 10:05:00,87.19,87.33,87.19,87.29,5655.0,85.431,85.5681,85.431,85.5289,5655.0
2024-06-13 10:10:00,87.3,87.42,87.26,87.26,5764.0,85.5387,85.6563,85.4996,85.4996,5764.0
2024-06-13 10:15:00,87.29,87.4,87.21,87.38,6455.0,85.5289,85.6367,85.4506,85.6171,6455.0
2024-06-13 10:20:00,87.36,87.44,87.35,87.39,6680.0,85.5975,85.6759,85.5877,85.6269,6680.0
2024-06-13 10:25:00,87.36,87.36,87.19,87.26,8629.0,85.5975,85.5975,85.431,85.4996,8629.0
2024-06-13 10:30:00,87.26,87.33,87.26,87.29,11495.0,85.4996,85.5681,85.4996,85.5289,11495.0
2024-06-13 10:35:00,87.29,87.45,87.27,87.45,9129.0,85.5289,85.6857,85.5093,85.6857,9129.0
2024-06-13 10:40:00,87.45,87.46,87.36,87.4,5343.0,85.6857,85.6955,85.5975,85.6367,5343.0
2024-06-13 10:45:00,87.39,87.47,87.36,87.38,8187.0,85.6269,85.7053,85.5975,85.6171,8187.0
2024-06-13 10:50:00,87.38,87.45,87.38,87.45,5883.0,85.6171,85.6857,85.6171,85.6857,5883.0
2024-06-13 10:55:00,87.45,87.48,87.34,87.35,10642.0,85.6857,85.7151,85.5779,85.5877,10642.0
2024-06-13 11:00:00,87.33,87.34,87.25,87.31,6555.0,85.5681,85.5779,85.4898,85.5485,6555.0
2024-06-13 11:05:00,87.3,87.31,87.22,87.26,5473.0,85.5387,85.5485,85.4604,85.4996,5473.0
2024-06-13 11:10:00,87.28,87.39,87.27,87.38,9837.0,85.5191,85.6269,85.5093,85.6171,9837.0
2024-06-13 11:15:00,87.39,87.39,87.33,87.37,5247.0,85.6269,85.6269,85.5681,85.6073,5247.0
2024-06-13 11:20:00,87.37,87.42,87.34,87.42,4314.0,85.6073,85.6563,85.5779,85.6563,4314.0
2024-06-13 11:25:00,87.43,87.51,87.42,87.48,8949.0,85.6661,85.7445,85.6563,85.7151,8949.0
2024-06-13 11:30:00,87.47,87.57,87.46,87.52,7736.0,85.7053,85.8033,85.6955,85.7543,7736.0
2024-06-13 11:35:00,87.52,87.58,87.52,87.53,11493.0,85.7543,85.8131,85.7543,85.7641,11493.0
2024-06-13 11:40:00,87.52,87.54,87.45,87.5,7482.0,85.7543,85.7739,85.6857,85.7347,7482.0
2024-06-13 11:45:00,87.49,87.5,87.46,87.48,3166.0,85.7249,85.7347,85.6955,85.7151,3166.0
2024-06-13 11:50:00,87.48,87.51,87.46,87.46,6886.0,85.7151,85.7445,85.6955,85.6955,6886.0
2024-06-13 11:55:00,87.47,87.49,87.47,87.47,3956.0,85.7053,85.7249,85.7053,85.7053,3956.0
2024-06-13 12:00:00,87.45,87.45,87.35,87.42,8496.0,85.6857,85.6857,85.5877,85.6563,8496.0
2024-06-13 12:05:00,87.42,87.44,87.38,87.4,4355.0,85.6563,85.6759,85.6171,85.6367,4355.0
2024-06-13 12:10:00,87.4,87.46,87.4,87.41,5052.0,85.6367,85.6955,85.6367,85.6465,5052.0
2024-06-13 12:15:00,87.41,87.41,87.27,87.29,4274.0,85.6465,85.6465,85.5093,85.5289,4274.0
2024-06-13 12:20:00,87.3,87.38,87.29,87.34,6828.0,85.5387,85.6171,85.5289,85.5779,6828.0
2024-06-13 12:25:00,87.33,87.33,87.29,87.31,4275.0,85.5681,85.5681,85.5289,85.5485,4275.0
2024-06-13 12:30:00,87.31,87.34,87.28,87.34,5550.0,85.5485,85.5779,85.5191,85.5779,5550.0
2024-06-13 12:35:00,87.33,87.36,87.27,87.34,8258.0,85.5681,85.5975,85.5093,85.5779,8258.0
2024-06-13 12:40:00,87.34,87.36,87.31,87.36,4443.0,85.5779,85.5975,85.5485,85.5975,4443.0
2024-06-13 12:45:00,87.37,87.39,87.35,87.37,4939.0,85.6073,85.6269,85.5877,85.6073,4939.0
2024-06-13 12:50:00,87.38,87.48,87.37,87.47,9278.0,85.6171,85.7151,85.6073,85.7053,9278.0
2024-06-13 12:55:00,87.48,87.48,87.45,87.47,5775.0,85.7151,85.7151,85.6857,85.7053,5775.0
2024-06-13 13:00:00,87.45,87.49,87.4,87.45,7607.0,85.6857,85.7249,85.6367,85.6857,7607.0
2024-06-13 13:05:00,87.46,87.48,87.44,87.44,6142.0,85.6955,85.7151,85.6759,85.6759,6142.0
2024-06-13 13:10:00,87.43,87.47,87.41,87.42,21611.0,85.6661,85.7053,85.6465,85.6563,21611.0
2024-06-13 13:15:00,87.42,87.44,87.41,87.42,4424.0,85.6563,85.6759,85.6465,85.6563,4424.0
2024-06-13 13:20:00,87.42,87.42,87.29,87.29,7837.0,85.6563,85.6563,85.5289,85.5289,7837.0
2024-06-13 13:25:00,87.29,87.29,87.24,87.28,7033.0,85.5289,85.5289,85.48,85.5191,7033.0
2024-06-13 13:30:00,87.28,87.3,87.25,87.26,5419.0,85.5191,85.5387,85.4898,85.4996,5419.0
2024-06-13 13:35:00,87.25,87.28,87.25,87.28,6009.0,85.4898,85.5191,85.4898,85.5191,6009.0
2024-06-13 13:40:00,87.29,87.32,87.22,87.24,19968.0,85.5289,85.5583,85.4604,85.48,19968.0
2024-06-13 13:45:00,87.26,87.28,87.24,87.25,4177.0,85.4996,85.5191,85.48,85.4898,4177.0
2024-06-13 13:50:00,87.26,87.3,87.18,87.3,13354.0,85.4996,85.5387,85.4212,85.5387,13354.0
2024-06-13 13:55:00,87.29,87.34,87.29,87.33,5561.0,85.5289,85.5779,85.5289,85.5681,5561.0
2024-06-13 14:00:00,87.34,87.34,87.23,87.26,4673.0,85.5779,85.5779,85.4702,85.4996,4673.0
2024-06-13 14:05:00,87.26,87.29,87.24,87.25,4105.0,85.4996,85.5289,85.48,85.4898,4105.0
2024-06-13 14:10:00,87.26,87.31,87.26,87.27,7212.0,85.4996,85.5485,85.4996,85.5093,7212.0
2024-06-13 14:15:00,87.26,87.29,87.22,87.22,5261.0,85.4996,85.5289,85.4604,85.4604,5261.0
2024-06-13 14:20:00,87.23,87.32,87.22,87.31,16491.0,85.4702,85.5583,85.4604,85.5485,16491.0
2024-06-13 14:25:00,87.31,87.35,87.3,87.34,6881.0,85.5485,85.5877,85.5387,85.5779,6881.0
2024-06-13 14:30:00,87.34,87.36,87.29,87.3,64425.0,85.5779,85.5975,85.5289,85.5387,64425.0
2024-06-13 14:35:00,87.27,87.27,87.2,87.23,33791.0,85.5093,85.5093,85.4408,85.4702,33791.0
2024-06-13 14:40:00,87.23,87.32,87.21,87.32,8588.0,85.4702,85.5583,85.4506,85.5583,8588.0
2024-06-13 14:45:00,87.32,87.35,87.31,87.34,3132.0,85.5583,85.5877,85.5485,85.5779,3132.0
2024-06-13 14:50:00,87.33,87.43,87.31,87.42,12528.0,85.5681,85.6661,85.5485,85.6563,12528.0
2024-06-13 14:55:00,87.42,87.49,87.42,87.49,47544.0,85.6563,85.7249,85.6563,85.7249,47544.0
2024-06-13 15:00:00,87.48,87.56,87.42,87.55,7043.0,85.7151,85.7935,85.6563,85.7837,7043.0
2024-06-13 15:05:00,87.57,87.6,87.46,87.52,6117.0,85.8033,85.8327,85.6955,85.7543,6117.0
2024-06-13 15:10:00,87.51,87.56,87.47,87.47,4981.0,85.7445,85.7935,85.7053,85.7053,4981.0
2024-06-13 15:15:00,87.46,87.46,87.39,87.41,8885.0,85.6955,85.6955,85.6269,85.6465,8885.0
2024-06-13 15:20:00,87.42,87.46,87.42,87.42,4607.0,85.6563,85.6955,85.6563,85.6563,4607.0
2024-06-13 15:25:00,87.43,87.44,87.37,87.38,8272.0,85.6661,85.6759,85.6073,85.6171,8272.0
2024-06-13 15:30:00,87.38,87.38,87.3,87.35,16848.0,85.6171,85.6171,85.5387,85.5877,16848.0
2024-06-13 15:35:00,87.35,87.37,87.32,87.36,12123.0,85.5877,85.6073,85.5583,85.5975,12123.0
2024-06-13 15:40:00,87.36,87.39,87.32,87.35,11195.0,85.5975,85.6269,85.5583,85.5877,11195.0
2024-06-13 15:45:00,87.37,87.39,87.34,87.34,11395.0,85.6073,85.6269,85.5779,85.5779,11395.0
2024-06-13 15:50:00,87.35,87.48,87.34,87.41,24983.0,85.5877,85.7151,85.5779,85.6465,24983.0
2024-06-13 15:55:00,87.37,87.41,87.29,87.29,113879.0,85.6073,85.6465,85.5289,85.5289,113879.0
2024-06-14 09:30:00,86.69,87.31,86.56,87.16,20234.0,84.9411,85.5485,84.8137,85.4016,20234.0
2024-06-14 09:35:00,87.17,87.23,86.8,86.99,7509.0,85.4114,85.4702,85.0488,85.235,7509.0
2024-06-14 09:40:00,86.92,87.05,86.75,86.75,5286.0,85.1664,85.2938,84.9998,84.9998,5286.0
2024-06-14 09:45:00,86.81,86.82,86.68,86.73,13319.0,85.0586,85.0684,84.9313,84.9802,13319.0
2024-06-14 09:50:00,86.71,86.87,86.59,86.87,10984.0,84.9606,85.1174,84.8431,85.1174,10984.0
2024-06-14 09:55:00,86.87,87.03,86.84,86.99,3414.0,85.1174,85.2742,85.088,85.235,3414.0
2024-06-14 10:00:00,86.95,86.99,86.73,86.76,9619.0,85.1958,85.235,84.9802,85.0096,9619.0
2024-06-14 10:05:00,86.81,86.83,86.69,86.71,4280.0,85.0586,85.0782,84.9411,84.9606,4280.0
2024-06-14 10:10:00,86.69,86.73,86.48,86.51,5780.0,84.9411,84.9802,84.7353,84.7647,5780.0
2024-06-14 10:15:00,86.53,86.66,86.52,86.66,3283.0,84.7843,84.9117,84.7745,84.9117,3283.0
2024-06-14 10:20:00,86.63,86.66,86.52,86.53,9136.0,84.8823,84.9117,84.7745,84.7843,9136.0
2024-06-14 10:25:00,86.51,86.64,86.51,86.6,18333.0,84.7647,84.8921,84.7647,84.8529,18333.0
2024-06-14 10:30:00,86.59,86.63,86.46,86.61,12225.0,84.8431,84.8823,84.7157,84.8627,12225.0
2024-06-14 10:35:00,86.62,86.78,86.62,86.77,5300.0,84.8725,85.0292,84.8725,85.0194,5300.0
2024-06-14 10:40:00,86.76,86.84,86.69,86.84,8600.0,85.0096,85.088,84.9411,85.088,8600.0
2024-06-14 10:45:00,86.83,86.9,86.82,86.84,2978.0,85.0782,85.1468,85.0684,85.088,2978.0
2024-06-14 10:50:00,86.84,86.92,86.8,86.89,10710.0,85.088,85.1664,85.0488,85.137,10710.0
2024-06-14 10:55:00,86.9,86.92,86.86,86.91,4751.0,85.1468,85.1664,85.1076,85.1566,4751.0
2024-06-14 11:00:00,86.9,86.9,86.81,86.81,5240.0,85.1468,85.1468,85.0586,85.0586,5240.0
2024-06-14 11:05:00,86.81,86.81,86.73,86.79,2723.0,85.0586,85.0586,84.9802,85.039,2723.0
2024-06-14 11:10:00,86.8,86.85,86.77,86.77,5143.0,85.0488,85.0978,85.0194,85.0194,5143.0
2024-06-14 11:15:00,86.76,86.87,86.76,86.87,12786.0,85.0096,85.1174,85.0096,85.1174,12786.0
2024-06-14 11:20:00,86.87,86.97,86.85,86.97,5601.0,85.1174,85.2154,85.0978,85.2154,5601.0
2024-06-14 11:25:00,86.97,86.97,86.91,86.95,6175.0,85.2154,85.2154,85.1566,85.1958,6175.0
2024-06-14 11:30:00,86.95,87.03,86.94,86.94,12373.0,85.1958,85.2742,85.186,85.186,12373.0
2024-06-14 11:35:00,86.97,86.98,86.91,86.96,4265.0,85.2154,85.2252,85.1566,85.2056,4265.0
2024-06-14 11:40:00,86.97,86.97,86.88,86.89,5288.0,85.2154,85.2154,85.1272,85.137,5288.0
2024-06-14 11:45:00,86.87,86.87,86.82,86.83,4628.0,85.1174,85.1174,85.0684,85.0782,4628.0
2024-06-14 11:50:00,86.83,86.86,86.81,86.85,5233.0,85.0782,85.1076,85.0586,85.0978,5233.0
2024-06-14 11:55:00,86.86,86.87,86.82,86.87,4391.0,85.1076,85.1174,85.0684,85.1174,4391.0
2024-06-14 12:00:00,86.86,86.87,86.75,86.81,4801.0,85.1076,85.1174,84.9998,85.0586,4801.0
2024-06-14 12:05:00,86.81,86.93,86.81,86.93,2467.0,85.0586,85.1762,85.0586,85.1762,2467.0
2024-06-14 12:10:00,86.92,86.94,86.89,86.92,3452.0,85.1664,85.186,85.137,85.1664,3452.0
2024-06-14 12:15:00,86.92,87.0,86.89,86.9,3269.0,85.1664,85.2448,85.137,85.1468,3269.0
2024-06-14 12:20:00,86.91,86.96,86.9,86.94,3282.0,85.1566,85.2056,85.1468,85.186,3282.0
2024-06-14 12:25:00,86.92,86.93,86.86,86.9,4658.0,85.1664,85.1762,85.1076,85.1468,4658.0
2024-06-14 12:30:00,86.9,87.01,86.89,87.01,4924.0,85.1468,85.2546,85.137,85.2546,4924.0
2024-06-14 12:35:00,87.01,87.04,86.99,87.01,4340.0,85.2546,85.284,85.235,85.2546,4340.0
2024-06-14 12:40:00,87.01,87.05,86.98,87.04,8351.0,85.2546,85.2938,85.2252,85.284,8351.0
2024-06-14 12:45:00,87.05,87.05,87.0,87.01,1235.0,85.2938,85.2938,85.2448,85.2546,1235.0
2024-06-14 12:50:00,87.04,87.04,86.99,87.02,4984.0,85.284,85.284,85.235,85.2644,4984.0
2024-06-14 12:55:00,87.03,87.08,87.02,87.04,2484.0,85.2742,85.3232,85.2644,85.284,2484.0
2024-06-14 13:00:00,87.06,87.09,87.05,87.06,2759.0,85.3036,85.333,85.2938,85.3036,2759.0
2024-06-14 13:05:00,87.07,87.11,87.05,87.07,6051.0,85.3134,85.3526,85.2938,85.3134,6051.0
2024-06-14 13:10:00,87.06,87.07,87.04,87.07,2455.0,85.3036,85.3134,85.284,85.3134,2455.0
2024-06-14 13:15:00,87.06,87.06,86.93,86.95,3498.0,85.3036,85.3036,85.1762,85.1958,3498.0
2024-06-14 13:20:00,86.95,86.99,86.9,86.92,2897.0,85.1958,85.235,85.1468,85.1664,2897.0
2024-06-14 13:25:00,86.9,86.92,86.84,86.85,3341.0,85.1468,85.1664,85.088,85.0978,3341.0
2024-06-14 13:30:00,86.84,86.86,86.79,86.82,2508.0,85.088,85.1076,85.039,85.0684,2508.0
2024-06-14 13:35:00,86.82,86.84,86.79,86.81,3414.0,85.0684,85.088,85.039,85.0586,3414.0
2024-06-14 13:40:00,86.81,86.81,86.73,86.73,4853.0,85.0586,85.0586,84.9802,84.9802,4853.0
2024-06-14 13:45:00,86.75,86.77,86.73,86.74,3363.0,84.9998,85.0194,84.9802,84.99,3363.0
2024-06-14 13:50:00,86.73,86.85,86.71,86.82,9721.0,84.9802,85.0978,84.9606,85.0684,9721.0
2024-06-14 13:55:00,86.83,86.84,86.78,86.79,3860.0,85.0782,85.088,85.0292,85.039,3860.0
2024-06-14 14:00:00,86.8,86.81,86.7,86.74,6074.0,85.0488,85.0586,84.9508,84.99,6074.0
2024-06-14 14:05:00,86.73,86.77,86.72,86.74,4149.0,84.9802,85.0194,84.9704,84.99,4149.0
2024-06-14 14:10:00,86.75,86.78,86.73,86.75,5061.0,84.9998,85.0292,84.9802,84.9998,5061.0
2024-06-14 14:15:00,86.75,86.83,86.71,86.82,7160.0,84.9998,85.0782,84.9606,85.0684,7160.0
2024-06-14 14:20:00,86.83,86.9,86.82,86.9,5200.0,85.0782,85.1468,85.0684,85.1468,5200.0
2024-06-14 14:25:00,86.92,86.92,86.82,86.82,5422.0,85.1664,85.1664,85.0684,85.0684,5422.0
2024-06-14 14:30:00,86.82,86.86,86.8,86.83,4797.0,85.0684,85.1076,85.0488,85.0782,4797.0
2024-06-14 14:35:00,86.84,86.86,86.83,86.84,4886.0,85.088,85.1076,85.0782,85.088,4886.0
2024-06-14 14:40:00,86.83,86.84,86.77,86.81,8330.0,85.0782,85.088,85.0194,85.0586,8330.0
2024-06-14 14:45:00,86.83,86.86,86.81,86.85,4279.0,85.0782,85.1076,85.0586,85.0978,4279.0
2024-06-14 14:50:00,86.86,86.9,86.84,86.88,4310.0,85.1076,85.1468,85.088,85.1272,4310.0
2024-06-14 14:55:00,86.88,86.92,86.87,86.9,8782.0,85.1272,85.1664,85.1174,85.1468,8782.0
2024-06-14 15:00:00,86.91,86.98,86.89,86.97,5286.0,85.1566,85.2252,85.137,85.2154,5286.0
2024-06-14 15:05:00,86.98,87.02,86.97,87.02,4823.0,85.2252,85.2644,85.2154,85.2644,4823.0
2024-06-14 15:10:00,87.02,87.03,86.96,86.99,16192.0,85.2644,85.2742,85.2056,85.235,16192.0
2024-06-14 15:15:00,86.99,87.03,86.96,87.03,13347.0,85.235,85.2742,85.2056,85.2742,13347.0
2024-06-14 15:20:00,87.02,87.05,86.99,87.02,10136.0,85.2644,85.2938,85.235,85.2644,10136.0
2024-06-14 15:25:00,87.02,87.06,87.0,87.06,5809.0,85.2644,85.3036,85.2448,85.3036,5809.0
2024-06-14 15:30:00,87.05,87.1,87.02,87.1,7803.0,85.2938,85.3428,85.2644,85.3428,7803.0
2024-06-14 15:35:00,87.1,87.14,87.06,87.06,5611.0,85.3428,85.382,85.3036,85.3036,5611.0
2024-06-14 15:40:00,87.03,87.03,86.99,86.99,6129.0,85.2742,85.2742,85.235,85.235,6129.0
2024-06-14 15:45:00,86.98,87.04,86.96,86.96,12207.0,85.2252,85.284,85.2056,85.2056,12207.0
2024-06-14 15:50:00,86.96,87.05,86.91,86.96,25060.0,85.2056,85.2938,85.1566,85.2056,25060.0
2024-06-14 15:55:00,86.96,87.08,86.92,87.04,98454.0,85.2056,85.3232,85.1664,85.284,98454.0
2024-06-17 09:30:00,86.94,86.94,86.55,86.92,22905.0,85.186,85.186,84.8039,85.1664,22905.0
2024-06-17 09:35:00,86.96,87.12,86.91,86.94,5398.0,85.2056,85.3624,85.1566,85.186,5398.0
2024-06-17 09:40:00,86.95,87.3,86.94,87.3,5058.0,85.1958,85.5387,85.186,85.5387,5058.0
2024-06-17 09:45:00,87.32,87.51,87.32,87.49,8601.0,85.5583,85.7445,85.5583,85.7249,8601.0
2024-06-17 09:50:00,87.52,87.54,87.19,87.22,3905.0,85.7543,85.7739,85.431,85.4604,3905.0
2024-06-17 09:55:00,87.23,87.27,87.15,87.15,4003.0,85.4702,85.5093,85.3918,85.3918,4003.0
2024-06-17 10:00:00,87.14,87.27,87.09,87.14,10185.0,85.382,85.5093,85.333,85.382,10185.0
2024-06-17 10:05:00,87.16,87.32,87.11,87.24,4954.0,85.4016,85.5583,85.3526,85.48,4954.0
2024-06-17 10:10:00,87.26,87.26,87.08,87.16,6179.0,85.4996,85.4996,85.3232,85.4016,6179.0
2024-06-17 10:15:00,87.15,87.18,87.11,87.18,4421.0,85.3918,85.4212,85.3526,85.4212,4421.0
2024-06-17 10:20:00,87.17,87.19,87.03,87.03,6096.0,85.4114,85.431,85.2742,85.2742,6096.0
2024-06-17 10:25:00,87.06,87.16,87.06,87.15,3157.0,85.3036,85.4016,85.3036,85.3918,3157.0
2024-06-17 10:30:00,87.14,87.15,87.01,87.07,4263.0,85.382,85.3918,85.2546,85.3134,4263.0
2024-06-17 10:35:00,87.03,87.09,87.0,87.02,8421.0,85.2742,85.333,85.2448,85.2644,8421.0
2024-06-17 10:40:00,87.02,87.15,87.02,87.13,5069.0,85.2644,85.3918,85.2644,85.3722,5069.0
2024-06-17 10:45:00,87.11,87.23,87.11,87.22,7393.0,85.3526,85.4702,85.3526,85.4604,7393.0
2024-06-17 10:50:00,87.24,87.26,87.22,87.24,3861.0,85.48,85.4996,85.4604,85.48,3861.0
2024-06-17 10:55:00,87.26,87.3,87.23,87.29,5303.0,85.4996,85.5387,85.4702,85.5289,5303.0
2024-06-17 11:00:00,87.29,87.34,87.28,87.32,3090.0,85.5289,85.5779,85.5191,85.5583,3090.0
2024-06-17 11:05:00,87.32,87.33,87.29,87.32,5997.0,85.5583,85.5681,85.5289,85.5583,5997.0
2024-06-17 11:10:00,87.32,87.34,87.32,87.33,2604.0,85.5583,85.5779,85.5583,85.5681,2604.0
2024-06-17 11:15:00,87.33,87.47,87.32,87.46,7303.0,85.5681,85.7053,85.5583,85.6955,7303.0
2024-06-17 11:20:00,87.47,87.51,87.47,87.5,12962.0,85.7053,85.7445,85.7053,85.7347,12962.0
2024-06-17 11:25:00,87.49,87.5,87.44,87.46,6333.0,85.7249,85.7347,85.6759,85.6955,6333.0
2024-06-17 11:30:00,87.43,87.45,87.4,87.4,3097.0,85.6661,85.6857,85.6367,85.6367,3097.0
2024-06-17 11:35:00,87.4,87.4,87.35,87.4,4331.0,85.6367,85.6367,85.5877,85.6367,4331.0
2024-06-17 11:40:00,87.41,87.47,87.37,87.47,3699.0,85.6465,85.7053,85.6073,85.7053,3699.0
2024-06-17 11:45:00,87.48,87.5,87.4,87.49,10359.0,85.7151,85.7347,85.6367,85.7249,10359.0
2024-06-17 11:50:00,87.5,87.5,87.47,87.48,3035.0,85.7347,85.7347,85.7053,85.7151,3035.0
2024-06-17 11:55:00,87.49,87.52,87.46,87.48,6330.0,85.7249,85.7543,85.6955,85.7151,6330.0
2024-06-17 12:00:00,87.49,87.54,87.49,87.54,3319.0,85.7249,85.7739,85.7249,85.7739,3319.0
2024-06-17 12:05:00,87.56,87.64,87.55,87.63,4871.0,85.7935,85.8719,85.7837,85.8621,4871.0
2024-06-17 12:10:00,87.62,87.62,87.52,87.52,5607.0,85.8523,85.8523,85.7543,85.7543,5607.0
2024-06-17 12:15:00,87.52,87.54,87.47,87.53,9608.0,85.7543,85.7739,85.7053,85.7641,9608.0
2024-06-17 12:20:00,87.53,87.63,87.53,87.63,3621.0,85.7641,85.8621,85.7641,85.8621,3621.0
2024-06-17 12:25:00,87.64,87.69,87.57,87.69,5551.0,85.8719,85.9209,85.8033,85.9209,5551.0
2024-06-17 12:30:00,87.69,87.72,87.65,87.72,4318.0,85.9209,85.9503,85.8817,85.9503,4318.0
2024-06-17 12:35:00,87.69,87.72,87.68,87.71,2414.0,85.9209,85.9503,85.9111,85.9405,2414.0
2024-06-17 12:40:00,87.71,87.72,87.68,87.69,2996.0,85.9405,85.9503,85.9111,85.9209,2996.0
2024-06-17 12:45:00,87.67,87.67,87.64,87.67,4080.0,85.9013,85.9013,85.8719,85.9013,4080.0
2024-06-17 12:50:00,87.66,87.68,87.64,87.64,2535.0,85.8915,85.9111,85.8719,85.8719,2535.0
2024-06-17 12:55:00,87.65,87.66,87.61,87.66,3014.0,85.8817,85.8915,85.8425,85.8915,3014.0
2024-06-17 13:00:00,87.67,87.68,87.64,87.64,3767.0,85.9013,85.9111,85.8719,85.8719,3767.0
2024-06-17 13:05:00,87.66,87.69,87.66,87.66,1502.0,85.8915,85.9209,85.8915,85.8915,1502.0
2024-06-17 13:10:00,87.65,87.68,87.65,87.67,2390.0,85.8817,85.9111,85.8817,85.9013,2390.0
2024-06-17 13:15:00,87.68,87.72,87.68,87.71,3276.0,85.9111,85.9503,85.9111,85.9405,3276.0
2024-06-17 13:20:00,87.72,87.74,87.58,87.59,18411.0,85.9503,85.9699,85.8131,85.8229,18411.0
2024-06-17 13:25:00,87.57,87.6,87.54,87.6,2825.0,85.8033,85.8327,85.7739,85.8327,2825.0
2024-06-17 13:30:00,87.61,87.74,87.6,87.72,5099.0,85.8425,85.9699,85.8327,85.9503,5099.0
2024-06-17 13:35:00,87.72,87.74,87.7,87.74,3428.0,85.9503,85.9699,85.9307,85.9699,3428.0
2024-06-17 13:40:00,87.73,87.74,87.7,87.73,3323.0,85.9601,85.9699,85.9307,85.9601,3323.0
2024-06-17 13:45:00,87.73,87.75,87.71,87.71,2615.0,85.9601,85.9797,85.9405,85.9405,2615.0
2024-06-17 13:50:00,87.7,87.72,87.65,87.65,3500.0,85.9307,85.9503,85.8817,85.8817,3500.0
2024-06-17 13:55:00,87.66,87.66,87.6,87.62,3486.0,85.8915,85.8915,85.8327,85.8523,3486.0
2024-06-17 14:00:00,87.61,87.7,87.59,87.67,6051.0,85.8425,85.9307,85.8229,85.9013,6051.0
2024-06-17 14:05:00,87.68,87.74,87.68,87.71,3980.0,85.9111,85.9699,85.9111,85.9405,3980.0
2024-06-17 14:10:00,87.73,87.76,87.7,87.72,6063.0,85.9601,85.9895,85.9307,85.9503,6063.0
2024-06-17 14:15:00,87.7,87.8,87.7,87.79,4257.0,85.9307,86.0287,85.9307,86.0189,4257.0
2024-06-17 14:20:00,87.8,87.84,87.79,87.81,6606.0,86.0287,86.0678,86.0189,86.0385,6606.0
2024-06-17 14:25:00,87.81,87.86,87.81,87.84,5782.0,86.0385,86.0874,86.0385,86.0678,5782.0
2024-06-17 14:30:00,87.83,87.87,87.82,87.87,4233.0,86.0581,86.0972,86.0483,86.0972,4233.0
2024-06-17 14:35:00,87.87,87.89,87.8,87.84,7535.0,86.0972,86.1168,86.0287,86.0678,7535.0
2024-06-17 14:40:00,87.84,87.87,87.82,87.86,5396.0,86.0678,86.0972,86.0483,86.0874,5396.0
2024-06-17 14:45:00,87.84,87.84,87.78,87.78,9435.0,86.0678,86.0678,86.0091,86.0091,9435.0
2024-06-17 14:50:00,87.77,87.79,87.69,87.74,13852.0,85.9993,86.0189,85.9209,85.9699,13852.0
2024-06-17 14:55:00,87.72,87.77,87.71,87.77,7965.0,85.9503,85.9993,85.9405,85.9993,7965.0
2024-06-17 15:00:00,87.77,87.84,87.74,87.83,11741.0,85.9993,86.0678,85.9699,86.0581,11741.0
2024-06-17 15:05:00,87.84,87.84,87.75,87.76,4947.0,86.0678,86.0678,85.9797,85.9895,4947.0
2024-06-17 15:10:00,87.74,87.84,87.74,87.83,5011.0,85.9699,86.0678,85.9699,86.0581,5011.0
2024-06-17 15:15:00,87.83,87.83,87.79,87.82,6713.0,86.0581,86.0581,86.0189,86.0483,6713.0
2024-06-17 15:20:00,87.81,87.81,87.74,87.79,11851.0,86.0385,86.0385,85.9699,86.0189,11851.0
2024-06-17 15:25:00,87.81,87.86,87.8,87.85,9046.0,86.0385,86.0874,86.0287,86.0776,9046.0
2024-06-17 15:30:00,87.85,87.87,87.83,87.87,5394.0,86.0776,86.0972,86.0581,86.0972,5394.0
2024-06-17 15:35:00,87.87,87.87,87.81,87.84,11133.0,86.0972,86.0972,86.0385,86.0678,11133.0
2024-06-17 15:40:00,87.84,87.94,87.83,87.85,6173.0,86.0678,86.1658,86.0581,86.0776,6173.0
2024-06-17 15:45:00,87.85,87.89,87.84,87.89,11324.0,86.0776,86.1168,86.0678,86.1168,11324.0
2024-06-17 15:50:00,87.89,87.96,87.86,87.92,22172.0,86.1168,86.1854,86.0874,86.1462,22172.0
2024-06-17 15:55:00,87.93,88.0,87.81,87.98,80365.0,86.156,86.2246,86.0385,86.205,80365.0
2024-06-18 09:30:00,87.87,88.19,87.68,88.19,29808.0,86.0972,86.4108,85.9111,86.4108,29808.0
2024-06-18 09:35:00,88.2,88.37,88.17,88.37,4563.0,86.4206,86.5872,86.3912,86.5872,4563.0
2024-06-18 09:40:00,88.37,88.53,88.22,88.25,9024.0,86.5872,86.7439,86.4402,86.4696,9024.0
2024-06-18 09:45:00,88.17,88.26,88.12,88.14,3499.0,86.3912,86.4794,86.3422,86.3618,3499.0
2024-06-18 09:50:00,88.19,88.33,88.15,88.19,6037.0,86.4108,86.548,86.3716,86.4108,6037.0
2024-06-18 09:55:00,88.19,88.29,88.11,88.18,7870.0,86.4108,86.5088,86.3324,86.401,7870.0
2024-06-18 10:00:00,88.16,88.46,88.16,88.41,7339.0,86.3814,86.6753,86.3814,86.6263,7339.0
2024-06-18 10:05:00,88.4,88.4,88.14,88.18,21092.0,86.6166,86.6166,86.3618,86.401,21092.0
2024-06-18 10:10:00,88.19,88.22,88.12,88.18,5013.0,86.4108,86.4402,86.3422,86.401,5013.0
2024-06-18 10:15:00,88.17,88.29,88.16,88.25,7017.0,86.3912,86.5088,86.3814,86.4696,7017.0
2024-06-18 10:20:00,88.25,88.31,88.24,88.27,3691.0,86.4696,86.5284,86.4598,86.4892,3691.0
2024-06-18 10:25:00,88.22,88.33,88.22,88.28,4699.0,86.4402,86.548,86.4402,86.499,4699.0
2024-06-18 10:30:00,88.27,88.33,88.27,88.29,3587.0,86.4892,86.548,86.4892,86.5088,3587.0
2024-06-18 10:35:00,88.3,88.31,88.24,88.27,4537.0,86.5186,86.5284,86.4598,86.4892,4537.0
2024-06-18 10:40:00,88.28,88.38,88.27,88.37,4802.0,86.499,86.597,86.4892,86.5872,4802.0
2024-06-18 10:45:00,88.37,88.46,88.37,88.39,3023.0,86.5872,86.6753,86.5872,86.6068,3023.0
2024-06-18 10:50:00,88.4,88.4,88.25,88.28,5256.0,86.6166,86.6166,86.4696,86.499,5256.0
2024-06-18 10:55:00,88.28,88.37,88.28,88.35,8157.0,86.499,86.5872,86.499,86.5676,8157.0
2024-06-18 11:00:00,88.31,88.32,88.25,88.29,4680.0,86.5284,86.5382,86.4696,86.5088,4680.0
2024-06-18 11:05:00,88.29,88.34,88.28,88.33,5867.0,86.5088,86.5578,86.499,86.548,5867.0
2024-06-18 11:10:00,88.33,88.44,88.32,88.44,6331.0,86.548,86.6557,86.5382,86.6557,6331.0
2024-06-18 11:15:00,88.44,88.46,88.42,88.44,4701.0,86.6557,86.6753,86.6361,86.6557,4701.0
2024-06-18 11:20:00,88.46,88.47,88.4,88.41,4251.0,86.6753,86.6851,86.6166,86.6263,4251.0
2024-06-18 11:25:00,88.4,88.43,88.33,88.41,7105.0,86.6166,86.6459,86.548,86.6263,7105.0
2024-06-18 11:30:00,88.41,88.43,88.38,88.41,5543.0,86.6263,86.6459,86.597,86.6263,5543.0
2024-06-18 11:35:00,88.43,88.47,88.42,88.45,5453.0,86.6459,86.6851,86.6361,86.6655,5453.0
2024-06-18 11:40:00,88.45,88.49,88.43,88.48,3777.0,86.6655,86.7047,86.6459,86.6949,3777.0
2024-06-18 11:45:00,88.49,88.53,88.47,88.52,6443.0,86.7047,86.7439,86.6851,86.7341,6443.0
2024-06-18 11:50:00,88.51,88.64,88.51,88.62,5845.0,86.7243,86.8517,86.7243,86.8321,5845.0
2024-06-18 11:55:00,88.61,88.64,88.61,88.63,4490.0,86.8223,86.8517,86.8223,86.8419,4490.0
2024-06-18 12:00:00,88.63,88.67,88.63,88.66,5690.0,86.8419,86.8811,86.8419,86.8713,5690.0
2024-06-18 12:05:00,88.67,88.74,88.66,88.73,3090.0,86.8811,86.9497,86.8713,86.9399,3090.0
2024-06-18 12:10:00,88.74,88.75,88.65,88.7,6778.0,86.9497,86.9595,86.8615,86.9105,6778.0
2024-06-18 12:15:00,88.69,88.72,88.65,88.66,5436.0,86.9007,86.9301,86.8615,86.8713,5436.0
2024-06-18 12:20:00,88.68,88.7,88.65,88.67,7588.0,86.8909,86.9105,86.8615,86.8811,7588.0
2024-06-18 12:25:00,88.69,88.69,88.6,88.61,3116.0,86.9007,86.9007,86.8125,86.8223,3116.0
2024-06-18 12:30:00,88.59,88.62,88.51,88.62,11948.0,86.8027,86.8321,86.7243,86.8321,11948.0
2024-06-18 12:35:00,88.61,88.63,88.59,88.62,3017.0,86.8223,86.8419,86.8027,86.8321,3017.0
2024-06-18 12:40:00,88.61,88.69,88.61,88.67,5260.0,86.8223,86.9007,86.8223,86.8811,5260.0
2024-06-18 12:45:00,88.69,88.69,88.64,88.68,6489.0,86.9007,86.9007,86.8517,86.8909,6489.0
2024-06-18 12:50:00,88.68,88.69,88.64,88.64,5576.0,86.8909,86.9007,86.8517,86.8517,5576.0
2024-06-18 12:55:00,88.65,88.66,88.63,88.64,5201.0,86.8615,86.8713,86.8419,86.8517,5201.0
2024-06-18 13:00:00,88.65,88.7,88.61,88.69,5621.0,86.8615,86.9105,86.8223,86.9007,5621.0
2024-06-18 13:05:00,88.69,88.7,88.65,88.7,5039.0,86.9007,86.9105,86.8615,86.9105,5039.0
2024-06-18 13:10:00,88.72,88.8,88.72,88.79,10612.0,86.9301,87.0085,86.9301,86.9987,10612.0
2024-06-18 13:15:00,88.79,88.81,88.74,88.78,5715.0,86.9987,87.0183,86.9497,86.9889,5715.0
2024-06-18 13:20:00,88.76,88.79,88.75,88.76,9897.0,86.9693,86.9987,86.9595,86.9693,9897.0
2024-06-18 13:25:00,88.75,88.76,88.73,88.76,4169.0,86.9595,86.9693,86.9399,86.9693,4169.0
2024-06-18 13:30:00,88.77,88.8,88.76,88.78,4889.0,86.9791,87.0085,86.9693,86.9889,4889.0
2024-06-18 13:35:00,88.78,88.84,88.76,88.81,6053.0,86.9889,87.0477,86.9693,87.0183,6053.0
2024-06-18 13:40:00,88.81,88.81,88.76,88.79,6111.0,87.0183,87.0183,86.9693,86.9987,6111.0
2024-06-18 13:45:00,88.79,88.82,88.78,88.82,5334.0,86.9987,87.0281,86.9889,87.0281,5334.0
2024-06-18 13:50:00,88.82,88.83,88.81,88.81,8530.0,87.0281,87.0379,87.0183,87.0183,8530.0
2024-06-18 13:55:00,88.81,88.83,88.78,88.82,6743.0,87.0183,87.0379,86.9889,87.0281,6743.0
2024-06-18 14:00:00,88.82,88.82,88.71,88.78,7240.0,87.0281,87.0281,86.9203,86.9889,7240.0
2024-06-18 14:05:00,88.77,88.78,88.75,88.75,3983.0,86.9791,86.9889,86.9595,86.9595,3983.0
2024-06-18 14:10:00,88.76,88.79,88.75,88.75,6091.0,86.9693,86.9987,86.9595,86.9595,6091.0
2024-06-18 14:15:00,88.74,88.75,88.71,88.72,6173.0,86.9497,86.9595,86.9203,86.9301,6173.0
2024-06-18 14:20:00,88.71,88.76,88.7,88.76,6992.0,86.9203,86.9693,86.9105,86.9693,6992.0
2024-06-18 14:25:00,88.76,88.81,88.76,88.78,6021.0,86.9693,87.0183,86.9693,86.9889,6021.0
2024-06-18 14:30:00,88.78,88.81,88.78,88.81,4718.0,86.9889,87.0183,86.9889,87.0183,4718.0
2024-06-18 14:35:00,88.79,88.8,88.77,88.78,3233.0,86.9987,87.0085,86.9791,86.9889,3233.0
2024-06-18 14:40:00,88.78,88.81,88.77,88.8,7191.0,86.9889,87.0183,86.9791,87.0085,7191.0
2024-06-18 14:45:00,88.81,88.84,88.78,88.81,6940.0,87.0183,87.0477,86.9889,87.0183,6940.0
2024-06-18 14:50:00,88.81,88.82,88.75,88.75,4806.0,87.0183,87.0281,86.9595,86.9595,4806.0
2024-06-18 14:55:00,88.75,88.79,88.7,88.78,10166.0,86.9595,86.9987,86.9105,86.9889,10166.0
2024-06-18 15:00:00,88.77,88.77,88.73,88.74,5379.0,86.9791,86.9791,86.9399,86.9497,5379.0
2024-06-18 15:05:00,88.74,88.74,88.62,88.64,8642.0,86.9497,86.9497,86.8321,86.8517,8642.0
2024-06-18 15:10:00,88.65,88.65,88.63,88.65,6105.0,86.8615,86.8615,86.8419,86.8615,6105.0
2024-06-18 15:15:00,88.66,88.66,88.62,88.62,7220.0,86.8713,86.8713,86.8321,86.8321,7220.0
2024-06-18 15:20:00,88.62,88.65,88.61,88.65,5280.0,86.8321,86.8615,86.8223,86.8615,5280.0
2024-06-18 15:25:00,88.65,88.65,88.57,88.57,10655.0,86.8615,86.8615,86.7831,86.7831,10655.0
2024-06-18 15:30:00,88.59,88.64,88.58,88.64,10068.0,86.8027,86.8517,86.7929,86.8517,10068.0
2024-06-18 15:35:00,88.65,88.68,88.63,88.64,5612.0,86.8615,86.8909,86.8419,86.8517,5612.0
2024-06-18 15:40:00,88.65,88.69,88.63,88.64,6629.0,86.8615,86.9007,86.8419,86.8517,6629.0
2024-06-18 15:45:00,88.64,88.65,88.55,88.55,14839.0,86.8517,86.8615,86.7635,86.7635,14839.0
2024-06-18 15:50:00,88.54,88.68,88.53,88.65,29932.0,86.7537,86.8909,86.7439,86.8615,29932.0
2024-06-18 15:55:00,88.65,89.01,88.58,89.0,196170.0,86.8615,87.2142,86.7929,87.2044,196170.0
2024-06-20 09:30:00,88.99,89.03,88.7,89.03,31889.0,87.1946,87.2338,86.9105,87.2338,31889.0
2024-06-20 09:35:00,89.03,89.04,88.85,88.9,5659.0,87.2338,87.2436,87.0575,87.1065,5659.0
2024-06-20 09:40:00,88.9,89.03,88.8,89.03,6304.0,87.1065,87.2338,87.0085,87.2338,6304.0
2024-06-20 09:45:00,89.04,89.34,89.01,89.25,9039.0,87.2436,87.5376,87.2142,87.4494,9039.0
2024-06-20 09:50:00,89.27,89.42,89.26,89.32,7483.0,87.469,87.616,87.4592,87.518,7483.0
2024-06-20 09:55:00,89.31,89.31,89.1,89.17,3592.0,87.5082,87.5082,87.3024,87.371,3592.0
2024-06-20 10:00:00,89.19,89.37,89.19,89.28,12990.0,87.3906,87.567,87.3906,87.4788,12990.0
2024-06-20 10:05:00,89.29,89.3,89.15,89.18,8970.0,87.4886,87.4984,87.3514,87.3808,8970.0
2024-06-20 10:10:00,89.13,89.27,89.06,89.27,12183.0,87.3318,87.469,87.2632,87.469,12183.0
2024-06-20 10:15:00,89.26,89.56,89.22,89.55,19673.0,87.4592,87.7531,87.42,87.7434,19673.0
2024-06-20 10:20:00,89.53,89.56,89.36,89.41,4964.0,87.7238,87.7531,87.5572,87.6062,4964.0
2024-06-20 10:25:00,89.39,89.44,89.36,89.39,3118.0,87.5866,87.6356,87.5572,87.5866,3118.0
2024-06-20 10:30:00,89.36,89.42,89.35,89.37,5161.0,87.5572,87.616,87.5474,87.567,5161.0
2024-06-20 10:35:00,89.37,89.39,89.32,89.35,5624.0,87.567,87.5866,87.518,87.5474,5624.0
2024-06-20 10:40:00,89.33,89.33,89.22,89.29,4553.0,87.5278,87.5278,87.42,87.4886,4553.0
2024-06-20 10:45:00,89.3,89.34,89.25,89.34,3568.0,87.4984,87.5376,87.4494,87.5376,3568.0
2024-06-20 10:50:00,89.34,89.38,89.29,89.35,7855.0,87.5376,87.5768,87.4886,87.5474,7855.0
2024-06-20 10:55:00,89.35,89.36,89.25,89.33,7325.0,87.5474,87.5572,87.4494,87.5278,7325.0
2024-06-20 11:00:00,89.32,89.4,89.32,89.39,5266.0,87.518,87.5964,87.518,87.5866,5266.0
2024-06-20 11:05:00,89.39,89.41,89.34,89.41,4046.0,87.5866,87.6062,87.5376,87.6062,4046.0
2024-06-20 11:10:00,89.4,89.52,89.39,89.52,5320.0,87.5964,87.714,87.5866,87.714,5320.0
2024-06-20 11:15:00,89.51,89.51,89.43,89.43,4798.0,87.7042,87.7042,87.6258,87.6258,4798.0
2024-06-20 11:20:00,89.44,89.46,89.34,89.36,6758.0,87.6356,87.6552,87.5376,87.5572,6758.0
2024-06-20 11:25:00,89.36,89.4,89.32,89.4,8955.0,87.5572,87.5964,87.518,87.5964,8955.0
2024-06-20 11:30:00,89.41,89.44,89.38,89.43,6823.0,87.6062,87.6356,87.5768,87.6258,6823.0
2024-06-20 11:35:00,89.44,89.46,89.3,89.37,8310.0,87.6356,87.6552,87.4984,87.567,8310.0
2024-06-20 11:40:00,89.37,89.44,89.35,89.43,35205.0,87.567,87.6356,87.5474,87.6258,35205.0
2024-06-20 11:45:00,89.44,89.5,89.44,89.48,9977.0,87.6356,87.6944,87.6356,87.6748,9977.0
2024-06-20 11:50:00,89.49,89.5,89.46,89.48,5588.0,87.6846,87.6944,87.6552,87.6748,5588.0
2024-06-20 11:55:00,89.46,89.48,89.42,89.42,5126.0,87.6552,87.6748,87.616,87.616,5126.0
2024-06-20 12:00:00,89.43,89.51,89.43,89.51,5251.0,87.6258,87.7042,87.6258,87.7042,5251.0
2024-06-20 12:05:00,89.51,89.58,89.5,89.56,3728.0,87.7042,87.7727,87.6944,87.7531,3728.0
2024-06-20 12:10:00,89.56,89.59,89.55,89.57,3518.0,87.7531,87.7825,87.7434,87.7629,3518.0
2024-06-20 12:15:00,89.58,89.6,89.56,89.6,6028.0,87.7727,87.7923,87.7531,87.7923,6028.0
2024-06-20 12:20:00,89.61,89.66,89.58,89.58,6391.0,87.8021,87.8511,87.7727,87.7727,6391.0
2024-06-20 12:25:00,89.59,89.64,89.58,89.64,3977.0,87.7825,87.8315,87.7727,87.8315,3977.0
2024-06-20 12:30:00,89.65,89.7,89.58,89.67,6852.0,87.8413,87.8903,87.7727,87.8609,6852.0
2024-06-20 12:35:00,89.67,89.78,89.65,89.75,5096.0,87.8609,87.9687,87.8413,87.9393,5096.0
2024-06-20 12:40:00,89.76,89.82,89.73,89.76,4460.0,87.9491,88.0079,87.9197,87.9491,4460.0
2024-06-20 12:45:00,89.79,89.8,89.72,89.72,5682.0,87.9785,87.9883,87.9099,87.9099,5682.0
2024-06-20 12:50:00,89.72,89.76,89.71,89.73,3653.0,87.9099,87.9491,87.9001,87.9197,3653.0
2024-06-20 12:55:00,89.74,89.76,89.71,89.74,6739.0,87.9295,87.9491,87.9001,87.9295,6739.0
2024-06-20 13:00:00,89.76,89.77,89.72,89.77,4516.0,87.9491,87.9589,87.9099,87.9589,4516.0
2024-06-20 13:05:00,89.78,89.8,89.7,89.7,7760.0,87.9687,87.9883,87.8903,87.8903,7760.0
2024-06-20 13:10:00,89.72,89.76,89.68,89.7,4951.0,87.9099,87.9491,87.8707,87.8903,4951.0
2024-06-20 13:15:00,89.69,89.73,89.66,89.69,2901.0,87.8805,87.9197,87.8511,87.8805,2901.0
2024-06-20 13:20:00,89.7,89.77,89.69,89.76,4835.0,87.8903,87.9589,87.8805,87.9491,4835.0
2024-06-20 13:25:00,89.76,89.81,89.76,89.8,4270.0,87.9491,87.9981,87.9491,87.9883,4270.0
2024-06-20 13:30:00,89.8,89.8,89.71,89.79,7057.0,87.9883,87.9883,87.9001,87.9785,7057.0
2024-06-20 13:35:00,89.78,89.82,89.75,89.76,9757.0,87.9687,88.0079,87.9393,87.9491,9757.0
2024-06-20 13:40:00,89.79,89.82,89.77,89.79,6866.0,87.9785,88.0079,87.9589,87.9785,6866.0
2024-06-20 13:45:00,89.79,89.79,89.72,89.77,6786.0,87.9785,87.9785,87.9099,87.9589,6786.0
2024-06-20 13:50:00,89.78,89.91,89.77,89.87,25904.0,87.9687,88.0961,87.9589,88.0569,25904.0
2024-06-20 13:55:00,89.88,89.91,89.87,89.87,9704.0,88.0667,88.0961,88.0569,88.0569,9704.0
2024-06-20 14:00:00,89.9,89.91,89.86,89.9,11249.0,88.0863,88.0961,88.0471,88.0863,11249.0
2024-06-20 14:05:00,89.91,89.91,89.81,89.86,4244.0,88.0961,88.0961,87.9981,88.0471,4244.0
2024-06-20 14:10:00,89.86,89.86,89.81,89.85,10773.0,88.0471,88.0471,87.9981,88.0373,10773.0
2024-06-20 14:15:00,89.85,89.93,89.85,89.91,5069.0,88.0373,88.1157,88.0373,88.0961,5069.0
2024-06-20 14:20:00,89.9,89.9,89.87,89.9,4624.0,88.0863,88.0863,88.0569,88.0863,4624.0
2024-06-20 14:25:00,89.9,89.93,89.88,89.93,5336.0,88.0863,88.1157,88.0667,88.1157,5336.0
2024-06-20 14:30:00,89.93,89.96,89.89,89.9,5741.0,88.1157,88.1451,88.0765,88.0863,5741.0
2024-06-20 14:35:00,89.9,89.91,89.85,89.88,7405.0,88.0863,88.0961,88.0373,88.0667,7405.0
2024-06-20 14:40:00,89.88,89.9,89.85,89.9,4942.0,88.0667,88.0863,88.0373,88.0863,4942.0
2024-06-20 14:45:00,89.9,89.98,89.89,89.96,10906.0,88.0863,88.1647,88.0765,88.1451,10906.0
2024-06-20 14:50:00,89.95,89.97,89.93,89.97,12183.0,88.1353,88.1549,88.1157,88.1549,12183.0
2024-06-20 14:55:00,89.97,90.05,89.95,89.98,45241.0,88.1549,88.2333,88.1353,88.1647,45241.0
2024-06-20 15:00:00,90.0,90.01,89.8,89.88,6546.0,88.1843,88.1941,87.9883,88.0667,6546.0
2024-06-20 15:05:00,89.86,89.88,89.76,89.78,8053.0,88.0471,88.0667,87.9491,87.9687,8053.0
2024-06-20 15:10:00,89.77,89.79,89.72,89.72,5473.0,87.9589,87.9785,87.9099,87.9099,5473.0
2024-06-20 15:15:00,89.74,89.78,89.72,89.74,10239.0,87.9295,87.9687,87.9099,87.9295,10239.0
2024-06-20 15:20:00,89.75,89.78,89.69,89.69,9125.0,87.9393,87.9687,87.8805,87.8805,9125.0
2024-06-20 15:25:00,89.71,89.76,89.67,89.74,9846.0,87.9001,87.9491,87.8609,87.9295,9846.0
2024-06-20 15:30:00,89.73,89.76,89.64,89.74,9716.0,87.9197,87.9491,87.8315,87.9295,9716.0
2024-06-20 15:35:00,89.74,89.75,89.64,89.7,12142.0,87.9295,87.9393,87.8315,87.8903,12142.0
2024-06-20 15:40:00,89.71,89.73,89.64,89.66,11743.0,87.9001,87.9197,87.8315,87.8511,11743.0
2024-06-20 15:45:00,89.68,89.7,89.62,89.63,18961.0,87.8707,87.8903,87.8119,87.8217,18961.0
2024-06-20 15:50:00,89.64,89.84,89.63,89.82,35424.0,87.8315,88.0275,87.8217,88.0079,35424.0
2024-06-20 15:55:00,89.83,89.84,89.63,89.75,86273.0,88.0177,88.0275,87.8217,87.9393,86273.0
2024-06-21 09:30:00,89.77,89.97,89.53,89.92,391456.0,87.9589,88.1549,87.7238,88.1059,391456.0
2024-06-21 09:35:00,89.89,90.1,89.76,89.88,19811.0,88.0765,88.2823,87.9491,88.0667,19811.0
2024-06-21 09:40:00,89.84,89.94,89.74,89.84,5663.0,88.0275,88.1255,87.9295,88.0275,5663.0
2024-06-21 09:45:00,89.84,90.04,89.75,90.02,8014.0,88.0275,88.2235,87.9393,88.2039,8014.0
2024-06-21 09:50:00,90.01,90.1,89.93,90.07,13690.0,88.1941,88.2823,88.1157,88.2529,13690.0
2024-06-21 09:55:00,90.04,90.19,90.03,90.13,6502.0,88.2235,88.3704,88.2137,88.3116,6502.0
2024-06-21 10:00:00,90.09,90.1,89.99,90.07,10081.0,88.2725,88.2823,88.1745,88.2529,10081.0
2024-06-21 10:05:00,90.03,90.1,89.96,89.98,13190.0,88.2137,88.2823,88.1451,88.1647,13190.0
2024-06-21 10:10:00,90.0,90.03,89.98,90.0,6354.0,88.1843,88.2137,88.1647,88.1843,6354.0
2024-06-21 10:15:00,90.0,90.07,89.93,90.05,8235.0,88.1843,88.2529,88.1157,88.2333,8235.0
2024-06-21 10:20:00,90.04,90.24,90.04,90.24,3655.0,88.2235,88.4194,88.2235,88.4194,3655.0
2024-06-21 10:25:00,90.22,90.22,90.11,90.14,2926.0,88.3998,88.3998,88.2921,88.3214,2926.0
2024-06-21 10:30:00,90.14,90.14,89.99,90.0,5831.0,88.3214,88.3214,88.1745,88.1843,5831.0
2024-06-21 10:35:00,90.03,90.06,89.96,89.96,6873.0,88.2137,88.2431,88.1451,88.1451,6873.0
2024-06-21 10:40:00,89.97,90.02,89.95,89.96,6421.0,88.1549,88.2039,88.1353,88.1451,6421.0
2024-06-21 10:45:00,89.94,89.95,89.9,89.94,7842.0,88.1255,88.1353,88.0863,88.1255,7842.0
2024-06-21 10:50:00,89.92,89.99,89.92,89.99,5460.0,88.1059,88.1745,88.1059,88.1745,5460.0
2024-06-21 10:55:00,89.99,89.99,89.89,89.9,6139.0,88.1745,88.1745,88.0765,88.0863,6139.0
2024-06-21 11:00:00,89.9,89.95,89.81,89.92,8314.0,88.0863,88.1353,87.9981,88.1059,8314.0
2024-06-21 11:05:00,89.91,89.97,89.88,89.97,5010.0,88.0961,88.1549,88.0667,88.1549,5010.0
2024-06-21 11:10:00,89.97,89.98,89.87,89.87,3462.0,88.1549,88.1647,88.0569,88.0569,3462.0
2024-06-21 11:15:00,89.85,89.87,89.82,89.83,3158.0,88.0373,88.0569,88.0079,88.0177,3158.0
2024-06-21 11:20:00,89.81,89.82,89.74,89.74,5499.0,87.9981,88.0079,87.9295,87.9295,5499.0
2024-06-21 11:25:00,89.73,89.76,89.69,89.73,6638.0,87.9197,87.9491,87.8805,87.9197,6638.0
2024-06-21 11:30:00,89.71,89.79,89.68,89.77,8673.0,87.9001,87.9785,87.8707,87.9589,8673.0
2024-06-21 11:35:00,89.78,89.82,89.61,89.63,7004.0,87.9687,88.0079,87.8021,87.8217,7004.0
2024-06-21 11:40:00,89.62,89.63,89.53,89.6,6094.0,87.8119,87.8217,87.7238,87.7923,6094.0
2024-06-21 11:45:00,89.61,89.62,89.6,89.6,2353.0,87.8021,87.8119,87.7923,87.7923,2353.0
2024-06-21 11:50:00,89.61,89.64,89.57,89.59,7766.0,87.8021,87.8315,87.7629,87.7825,7766.0
2024-06-21 11:55:00,89.57,89.65,89.55,89.64,6848.0,87.7629,87.8413,87.7434,87.8315,6848.0
2024-06-21 12:00:00,89.65,89.7,89.59,89.69,6512.0,87.8413,87.8903,87.7825,87.8805,6512.0
2024-06-21 12:05:00,89.68,89.69,89.62,89.67,5473.0,87.8707,87.8805,87.8119,87.8609,5473.0
2024-06-21 12:10:00,89.69,89.73,89.67,89.73,5846.0,87.8805,87.9197,87.8609,87.9197,5846.0
2024-06-21 12:15:00,89.74,89.74,89.66,89.71,6171.0,87.9295,87.9295,87.8511,87.9001,6171.0
2024-06-21 12:20:00,89.71,89.71,89.66,89.67,4262.0,87.9001,87.9001,87.8511,87.8609,4262.0
2024-06-21 12:25:00,89.66,89.68,89.64,89.66,6296.0,87.8511,87.8707,87.8315,87.8511,6296.0
2024-06-21 12:30:00,89.67,89.73,89.67,89.73,4201.0,87.8609,87.9197,87.8609,87.9197,4201.0
2024-06-21 12:35:00,89.73,89.79,89.73,89.78,5532.0,87.9197,87.9785,87.9197,87.9687,5532.0
2024-06-21 12:40:00,89.79,89.81,89.76,89.76,5695.0,87.9785,87.9981,87.9491,87.9491,5695.0
2024-06-21 12:45:00,89.77,89.8,89.73,89.78,44649.0,87.9589,87.9883,87.9197,87.9687,44649.0
2024-06-21 12:50:00,89.8,89.91,89.79,89.91,4337.0,87.9883,88.0961,87.9785,88.0961,4337.0
2024-06-21 12:55:00,89.91,89.92,89.83,89.87,2624.0,88.0961,88.1059,88.0177,88.0569,2624.0
2024-06-21 13:00:00,89.88,89.93,89.85,89.9,3116.0,88.0667,88.1157,88.0373,88.0863,3116.0
2024-06-21 13:05:00,89.93,89.96,89.92,89.94,2451.0,88.1157,88.1451,88.1059,88.1255,2451.0
2024-06-21 13:10:00,89.97,89.97,89.91,89.94,2280.0,88.1549,88.1549,88.0961,88.1255,2280.0
2024-06-21 13:15:00,89.95,90.0,89.95,89.98,2416.0,88.1353,88.1843,88.1353,88.1647,2416.0
2024-06-21 13:20:00,89.98,90.01,89.97,89.97,2525.0,88.1647,88.1941,88.1549,88.1549,2525.0
2024-06-21 13:25:00,89.99,90.02,89.98,89.99,2502.0,88.1745,88.2039,88.1647,88.1745,2502.0
2024-06-21 13:30:00,89.98,90.02,89.97,90.02,2593.0,88.1647,88.2039,88.1549,88.2039,2593.0
2024-06-21 13:35:00,90.03,90.03,89.97,90.02,3371.0,88.2137,88.2137,88.1549,88.2039,3371.0
2024-06-21 13:40:00,90.02,90.03,89.95,89.98,4886.0,88.2039,88.2137,88.1353,88.1647,4886.0
2024-06-21 13:45:00,89.96,90.01,89.96,89.99,3760.0,88.1451,88.1941,88.1451,88.1745,3760.0
2024-06-21 13:50:00,89.99,90.09,89.99,90.08,3674.0,88.1745,88.2725,88.1745,88.2627,3674.0
2024-06-21 13:55:00,90.1,90.1,90.04,90.04,3864.0,88.2823,88.2823,88.2235,88.2235,3864.0
2024-06-21 14:00:00,90.04,90.04,89.94,89.98,4900.0,88.2235,88.2235,88.1255,88.1647,4900.0
2024-06-21 14:05:00,89.98,90.03,89.91,90.01,6510.0,88.1647,88.2137,88.0961,88.1941,6510.0
2024-06-21 14:10:00,90.01,90.01,89.94,89.94,12893.0,88.1941,88.1941,88.1255,88.1255,12893.0
2024-06-21 14:15:00,89.95,90.02,89.94,90.01,4251.0,88.1353,88.2039,88.1255,88.1941,4251.0
2024-06-21 14:20:00,90.0,90.03,89.99,90.02,5792.0,88.1843,88.2137,88.1745,88.2039,5792.0
2024-06-21 14:25:00,90.03,90.06,90.01,90.04,3717.0,88.2137,88.2431,88.1941,88.2235,3717.0
2024-06-21 14:30:00,90.02,90.03,89.89,89.89,5735.0,88.2039,88.2137,88.0765,88.0765,5735.0
2024-06-21 14:35:00,89.92,89.92,89.84,89.87,13421.0,88.1059,88.1059,88.0275,88.0569,13421.0
2024-06-21 14:40:00,89.86,89.86,89.75,89.83,5600.0,88.0471,88.0471,87.9393,88.0177,5600.0
2024-06-21 14:45:00,89.84,89.86,89.81,89.83,5430.0,88.0275,88.0471,87.9981,88.0177,5430.0
2024-06-21 14:50:00,89.83,89.85,89.8,89.82,6148.0,88.0177,88.0373,87.9883,88.0079,6148.0
2024-06-21 14:55:00,89.84,89.86,89.81,89.84,7770.0,88.0275,88.0471,87.9981,88.0275,7770.0
2024-06-21 15:00:00,89.85,90.01,89.85,89.95,3695.0,88.0373,88.1941,88.0373,88.1353,3695.0
2024-06-21 15:05:00,89.95,89.99,89.89,89.9,6110.0,88.1353,88.1745,88.0765,88.0863,6110.0
2024-06-21 15:10:00,89.89,89.97,89.86,89.91,15946.0,88.0765,88.1549,88.0471,88.0961,15946.0
2024-06-21 15:15:00,89.91,89.94,89.86,89.93,84476.0,88.0961,88.1255,88.0471,88.1157,84476.0
2024-06-21 15:20:00,89.94,89.94,89.81,89.83,107579.0,88.1255,88.1255,87.9981,88.0177,107579.0
2024-06-21 15:25:00,89.84,89.84,89.77,89.78,8847.0,88.0275,88.0275,87.9589,87.9687,8847.0
2024-06-21 15:30:00,89.79,89.81,89.71,89.77,16549.0,87.9785,87.9981,87.9001,87.9589,16549.0
2024-06-21 15:35:00,89.75,89.88,89.72,89.81,14468.0,87.9393,88.0667,87.9099,87.9981,14468.0
2024-06-21 15:40:00,89.81,89.85,89.79,89.83,114088.0,87.9981,88.0373,87.9785,88.0177,114088.0
2024-06-21 15:45:00,89.82,89.82,89.58,89.6,32444.0,88.0079,88.0079,87.7727,87.7923,32444.0
2024-06-21 15:50:00,89.63,89.82,89.62,89.78,62101.0,87.8217,88.0079,87.8119,87.9687,62101.0
2024-06-21 15:55:00,89.79,89.81,89.62,89.66,233037.0,87.9785,87.9981,87.8119,87.8511,233037.0
2024-06-24 09:30:00,89.5,90.09,89.07,89.7,72647.0,87.6944,88.2725,87.273,87.8903,72647.0
2024-06-24 09:35:00,89.78,90.28,89.75,90.28,4380.0,87.9687,88.4586,87.9393,88.4586,4380.0
2024-06-24 09:40:00,90.28,90.44,90.26,90.26,6206.0,88.4586,88.6154,88.439,88.439,6206.0
2024-06-24 09:45:00,90.14,90.51,90.14,90.5,5792.0,88.3214,88.684,88.3214,88.6742,5792.0
2024-06-24 09:50:00,90.52,90.53,90.4,90.51,5711.0,88.6938,88.7036,88.5762,88.684,5711.0
2024-06-24 09:55:00,90.51,90.75,90.51,90.67,11418.0,88.684,88.9191,88.684,88.8408,11418.0
2024-06-24 10:00:00,90.65,90.77,90.56,90.76,49515.0,88.8212,88.9387,88.733,88.9289,49515.0
2024-06-24 10:05:00,90.76,90.88,90.73,90.87,7752.0,88.9289,89.0465,88.8995,89.0367,7752.0
2024-06-24 10:10:00,90.88,90.92,90.8,90.92,12971.0,89.0465,89.0857,88.9681,89.0857,12971.0
2024-06-24 10:15:00,90.9,90.9,90.67,90.7,8743.0,89.0661,89.0661,88.8408,88.8701,8743.0
2024-06-24 10:20:00,90.71,90.89,90.68,90.84,8634.0,88.8799,89.0563,88.8506,89.0073,8634.0
2024-06-24 10:25:00,90.84,90.98,90.84,90.98,6506.0,89.0073,89.1445,89.0073,89.1445,6506.0
2024-06-24 10:30:00,90.99,91.03,90.92,90.95,8534.0,89.1543,89.1935,89.0857,89.1151,8534.0
2024-06-24 10:35:00,90.9,90.9,90.79,90.81,23195.0,89.0661,89.0661,88.9583,88.9779,23195.0
2024-06-24 10:40:00,90.82,91.05,90.8,90.97,37912.0,88.9877,89.2131,88.9681,89.1347,37912.0
2024-06-24 10:45:00,90.94,91.04,90.81,90.98,11392.0,89.1053,89.2033,88.9779,89.1445,11392.0
2024-06-24 10:50:00,90.94,90.96,90.87,90.89,10996.0,89.1053,89.1249,89.0367,89.0563,10996.0
2024-06-24 10:55:00,90.86,90.95,90.83,90.93,15115.0,89.0269,89.1151,88.9975,89.0955,15115.0
2024-06-24 11:00:00,90.92,90.92,90.85,90.87,5205.0,89.0857,89.0857,89.0171,89.0367,5205.0
2024-06-24 11:05:00,90.86,90.87,90.78,90.83,10740.0,89.0269,89.0367,88.9485,88.9975,10740.0
2024-06-24 11:10:00,90.84,90.86,90.81,90.83,4020.0,89.0073,89.0269,88.9779,88.9975,4020.0
2024-06-24 11:15:00,90.84,90.95,90.82,90.95,8626.0,89.0073,89.1151,88.9877,89.1151,8626.0
2024-06-24 11:20:00,90.94,90.98,90.89,90.97,37222.0,89.1053,89.1445,89.0563,89.1347,37222.0
2024-06-24 11:25:00,90.97,91.04,90.92,91.0,11824.0,89.1347,89.2033,89.0857,89.1641,11824.0
2024-06-24 11:30:00,90.99,91.06,90.97,90.97,10669.0,89.1543,89.2229,89.1347,89.1347,10669.0
2024-06-24 11:35:00,90.95,90.96,90.88,90.9,3930.0,89.1151,89.1249,89.0465,89.0661,3930.0
2024-06-24 11:40:00,90.88,90.9,90.79,90.88,46591.0,89.0465,89.0661,88.9583,89.0465,46591.0
2024-06-24 11:45:00,90.92,90.93,90.88,90.89,6300.0,89.0857,89.0955,89.0465,89.0563,6300.0
2024-06-24 11:50:00,90.86,90.92,90.77,90.91,4075.0,89.0269,89.0857,88.9387,89.0759,4075.0
2024-06-24 11:55:00,90.89,90.96,90.87,90.93,6800.0,89.0563,89.1249,89.0367,89.0955,6800.0
2024-06-24 12:00:00,90.91,90.96,90.91,90.91,5511.0,89.0759,89.1249,89.0759,89.0759,5511.0
2024-06-24 12:05:00,90.92,90.93,90.89,90.93,5984.0,89.0857,89.0955,89.0563,89.0955,5984.0
2024-06-24 12:10:00,90.94,91.01,90.91,91.01,5806.0,89.1053,89.1739,89.0759,89.1739,5806.0
2024-06-24 12:15:00,91.01,91.06,90.99,91.06,4421.0,89.1739,89.2229,89.1543,89.2229,4421.0
2024-06-24 12:20:00,91.05,91.08,91.0,91.04,23993.0,89.2131,89.2425,89.1641,89.2033,23993.0
2024-06-24 12:25:00,91.03,91.05,90.99,91.01,3527.0,89.1935,89.2131,89.1543,89.1739,3527.0
2024-06-24 12:30:00,91.02,91.06,90.99,90.99,2233.0,89.1837,89.2229,89.1543,89.1543,2233.0
2024-06-24 12:35:00,91.0,91.05,90.98,91.05,4260.0,89.1641,89.2131,89.1445,89.2131,4260.0
2024-06-24 12:40:00,91.03,91.06,91.02,91.06,2844.0,89.1935,89.2229,89.1837,89.2229,2844.0
2024-06-24 12:45:00,91.07,91.07,91.04,91.05,3653.0,89.2327,89.2327,89.2033,89.2131,3653.0
2024-06-24 12:50:00,91.06,91.07,91.0,91.0,7240.0,89.2229,89.2327,89.1641,89.1641,7240.0
2024-06-24 12:55:00,91.01,91.11,91.01,91.08,32305.0,89.1739,89.2719,89.1739,89.2425,32305.0
2024-06-24 13:00:00,91.06,91.08,90.96,91.01,9292.0,89.2229,89.2425,89.1249,89.1739,9292.0
2024-06-24 13:05:00,91.01,91.02,90.88,90.89,8873.0,89.1739,89.1837,89.0465,89.0563,8873.0
2024-06-24 13:10:00,90.9,90.96,90.88,90.94,44093.0,89.0661,89.1249,89.0465,89.1053,44093.0
2024-06-24 13:15:00,90.94,91.03,90.94,91.03,27036.0,89.1053,89.1935,89.1053,89.1935,27036.0
2024-06-24 13:20:00,91.02,91.06,91.02,91.06,18184.0,89.1837,89.2229,89.1837,89.2229,18184.0
2024-06-24 13:25:00,91.05,91.15,91.05,91.14,4744.0,89.2131,89.3111,89.2131,89.3013,4744.0
2024-06-24 13:30:00,91.14,91.14,91.01,91.02,19112.0,89.3013,89.3013,89.1739,89.1837,19112.0
2024-06-24 13:35:00,91.02,91.06,90.96,91.06,9813.0,89.1837,89.2229,89.1249,89.2229,9813.0
2024-06-24 13:40:00,91.06,91.06,90.98,90.99,3842.0,89.2229,89.2229,89.1445,89.1543,3842.0
2024-06-24 13:45:00,91.0,91.0,90.93,90.95,8028.0,89.1641,89.1641,89.0955,89.1151,8028.0
2024-06-24 13:50:00,90.96,90.98,90.92,90.94,7365.0,89.1249,89.1445,89.0857,89.1053,7365.0
2024-06-24 13:55:00,90.93,90.99,90.9,90.92,11247.0,89.0955,89.1543,89.0661,89.0857,11247.0
2024-06-24 14:00:00,90.92,90.97,90.89,90.95,7530.0,89.0857,89.1347,89.0563,89.1151,7530.0
2024-06-24 14:05:00,90.95,91.03,90.95,90.99,4521.0,89.1151,89.1935,89.1151,89.1543,4521.0
2024-06-24 14:10:00,90.99,91.04,90.95,90.98,5893.0,89.1543,89.2033,89.1151,89.1445,5893.0
2024-06-24 14:15:00,90.95,91.03,90.94,91.02,5402.0,89.1151,89.1935,89.1053,89.1837,5402.0
2024-06-24 14:20:00,91.0,91.07,90.99,91.04,5562.0,89.1641,89.2327,89.1543,89.2033,5562.0
2024-06-24 14:25:00,91.01,91.08,91.0,91.06,6508.0,89.1739,89.2425,89.1641,89.2229,6508.0
2024-06-24 14:30:00,91.07,91.08,91.0,91.01,11170.0,89.2327,89.2425,89.1641,89.1739,11170.0
2024-06-24 14:35:00,91.01,91.03,90.98,91.01,7458.0,89.1739,89.1935,89.1445,89.1739,7458.0
2024-06-24 14:40:00,91.02,91.03,90.94,90.97,58780.0,89.1837,89.1935,89.1053,89.1347,58780.0
2024-06-24 14:45:00,90.98,91.04,90.97,91.02,10115.0,89.1445,89.2033,89.1347,89.1837,10115.0
2024-06-24 14:50:00,91.04,91.07,91.02,91.03,6304.0,89.2033,89.2327,89.1837,89.1935,6304.0
2024-06-24 14:55:00,91.01,91.03,90.96,91.0,6234.0,89.1739,89.1935,89.1249,89.1641,6234.0
2024-06-24 15:00:00,90.99,91.07,90.95,90.95,10226.0,89.1543,89.2327,89.1151,89.1151,10226.0
2024-06-24 15:05:00,90.94,91.0,90.87,91.0,7693.0,89.1053,89.1641,89.0367,89.1641,7693.0
2024-06-24 15:10:00,90.97,90.97,90.91,90.93,5402.0,89.1347,89.1347,89.0759,89.0955,5402.0
2024-06-24 15:15:00,90.93,90.98,90.91,90.96,7940.0,89.0955,89.1445,89.0759,89.1249,7940.0
2024-06-24 15:20:00,90.96,90.98,90.93,90.97,12361.0,89.1249,89.1445,89.0955,89.1347,12361.0
2024-06-24 15:25:00,90.98,91.01,90.95,90.95,10789.0,89.1445,89.1739,89.1151,89.1151,10789.0
2024-06-24 15:30:00,90.95,91.02,90.92,90.96,15031.0,89.1151,89.1837,89.0857,89.1249,15031.0
2024-06-24 15:35:00,90.96,91.03,90.95,91.02,38868.0,89.1249,89.1935,89.1151,89.1837,38868.0
2024-06-24 15:40:00,91.03,91.04,90.95,90.99,21905.0,89.1935,89.2033,89.1151,89.1543,21905.0
2024-06-24 15:45:00,90.99,90.99,90.71,90.77,40916.0,89.1543,89.1543,88.8799,88.9387,40916.0
2024-06-24 15:50:00,90.77,90.82,90.57,90.64,53598.0,88.9387,88.9877,88.7428,88.8114,53598.0
2024-06-24 15:55:00,90.65,90.66,90.42,90.43,153212.0,88.8212,88.831,88.5958,88.6056,153212.0
2024-06-25 09:30:00,90.43,90.66,90.36,90.66,40977.0,88.6056,88.831,88.537,88.831,40977.0
2024-06-25 09:35:00,90.63,90.87,90.63,90.81,5625.0,88.8016,89.0367,88.8016,88.9779,5625.0
2024-06-25 09:40:00,90.76,90.93,90.65,90.87,17309.0,88.9289,89.0955,88.8212,89.0367,17309.0
2024-06-25 09:45:00,90.74,90.76,90.41,90.54,5112.0,88.9093,88.9289,88.586,88.7134,5112.0
2024-06-25 09:50:00,90.54,90.55,90.4,90.44,4509.0,88.7134,88.7232,88.5762,88.6154,4509.0
2024-06-25 09:55:00,90.4,90.4,90.26,90.26,8158.0,88.5762,88.5762,88.439,88.439,8158.0
2024-06-25 10:00:00,90.34,90.48,90.33,90.4,6499.0,88.5174,88.6546,88.5076,88.5762,6499.0
2024-06-25 10:05:00,90.44,90.44,90.31,90.32,4417.0,88.6154,88.6154,88.488,88.4978,4417.0
2024-06-25 10:10:00,90.34,90.37,90.28,90.29,4300.0,88.5174,88.5468,88.4586,88.4684,4300.0
2024-06-25 10:15:00,90.28,90.39,90.27,90.35,3973.0,88.4586,88.5664,88.4488,88.5272,3973.0
2024-06-25 10:20:00,90.37,90.39,90.34,90.37,4087.0,88.5468,88.5664,88.5174,88.5468,4087.0
2024-06-25 10:25:00,90.37,90.37,90.25,90.25,4046.0,88.5468,88.5468,88.4292,88.4292,4046.0
2024-06-25 10:30:00,90.25,90.29,90.15,90.27,6459.0,88.4292,88.4684,88.3312,88.4488,6459.0
2024-06-25 10:35:00,90.26,90.26,90.14,90.19,4217.0,88.439,88.439,88.3214,88.3704,4217.0
2024-06-25 10:40:00,90.21,90.29,90.21,90.28,2310.0,88.39,88.4684,88.39,88.4586,2310.0
2024-06-25 10:45:00,90.26,90.27,90.15,90.18,3691.0,88.439,88.4488,88.3312,88.3606,3691.0
2024-06-25 10:50:00,90.17,90.25,90.17,90.23,7504.0,88.3508,88.4292,88.3508,88.4096,7504.0
2024-06-25 10:55:00,90.23,90.36,90.22,90.36,7406.0,88.4096,88.537,88.3998,88.537,7406.0
2024-06-25 11:00:00,90.36,90.36,90.17,90.2,6737.0,88.537,88.537,88.3508,88.3802,6737.0
2024-06-25 11:05:00,90.2,90.22,90.13,90.14,34666.0,88.3802,88.3998,88.3116,88.3214,34666.0
2024-06-25 11:10:00,90.17,90.23,90.15,90.2,6337.0,88.3508,88.4096,88.3312,88.3802,6337.0
2024-06-25 11:15:00,90.2,90.23,90.18,90.19,4189.0,88.3802,88.4096,88.3606,88.3704,4189.0
2024-06-25 11:20:00,90.19,90.19,90.1,90.11,3569.0,88.3704,88.3704,88.2823,88.2921,3569.0
2024-06-25 11:25:00,90.1,90.21,90.1,90.11,5134.0,88.2823,88.39,88.2823,88.2921,5134.0
2024-06-25 11:30:00,90.11,90.21,90.11,90.18,5590.0,88.2921,88.39,88.2921,88.3606,5590.0
2024-06-25 11:35:00,90.17,90.21,90.13,90.15,3699.0,88.3508,88.39,88.3116,88.3312,3699.0
2024-06-25 11:40:00,90.15,90.22,90.13,90.22,3836.0,88.3312,88.3998,88.3116,88.3998,3836.0
2024-06-25 11:45:00,90.2,90.24,90.2,90.21,3468.0,88.3802,88.4194,88.3802,88.39,3468.0
2024-06-25 11:50:00,90.2,90.2,90.13,90.17,4260.0,88.3802,88.3802,88.3116,88.3508,4260.0
2024-06-25 11:55:00,90.17,90.18,90.1,90.11,5915.0,88.3508,88.3606,88.2823,88.2921,5915.0
2024-06-25 12:00:00,90.1,90.1,90.04,90.08,9023.0,88.2823,88.2823,88.2235,88.2627,9023.0
2024-06-25 12:05:00,90.07,90.08,90.04,90.06,6987.0,88.2529,88.2627,88.2235,88.2431,6987.0
2024-06-25 12:10:00,90.05,90.13,90.03,90.13,14990.0,88.2333,88.3116,88.2137,88.3116,14990.0
2024-06-25 12:15:00,90.13,90.13,89.99,89.99,5354.0,88.3116,88.3116,88.1745,88.1745,5354.0
2024-06-25 12:20:00,90.0,90.08,89.98,90.02,4465.0,88.1843,88.2627,88.1647,88.2039,4465.0
2024-06-25 12:25:00,90.01,90.01,89.96,89.97,3039.0,88.1941,88.1941,88.1451,88.1549,3039.0
2024-06-25 12:30:00,89.96,89.96,89.91,89.95,4761.0,88.1451,88.1451,88.0961,88.1353,4761.0
2024-06-25 12:35:00,89.94,90.0,89.94,89.94,5146.0,88.1255,88.1843,88.1255,88.1255,5146.0
2024-06-25 12:40:00,89.95,89.95,89.83,89.83,6158.0,88.1353,88.1353,88.0177,88.0177,6158.0
2024-06-25 12:45:00,89.82,89.89,89.78,89.88,10009.0,88.0079,88.0765,87.9687,88.0667,10009.0
2024-06-25 12:50:00,89.89,89.96,89.88,89.94,5562.0,88.0765,88.1451,88.0667,88.1255,5562.0
2024-06-25 12:55:00,89.95,90.01,89.92,90.01,2973.0,88.1353,88.1941,88.1059,88.1941,2973.0
2024-06-25 13:00:00,90.01,90.01,89.92,90.0,3742.0,88.1941,88.1941,88.1059,88.1843,3742.0
2024-06-25 13:05:00,90.02,90.12,90.01,90.07,4598.0,88.2039,88.3019,88.1941,88.2529,4598.0
2024-06-25 13:10:00,90.09,90.11,90.07,90.1,85874.0,88.2725,88.2921,88.2529,88.2823,85874.0
2024-06-25 13:15:00,90.12,90.12,90.06,90.08,5812.0,88.3019,88.3019,88.2431,88.2627,5812.0
2024-06-25 13:20:00,90.08,90.11,90.06,90.09,5100.0,88.2627,88.2921,88.2431,88.2725,5100.0
2024-06-25 13:25:00,90.09,90.17,90.09,90.17,4657.0,88.2725,88.3508,88.2725,88.3508,4657.0
2024-06-25 13:30:00,90.17,90.17,90.12,90.14,4480.0,88.3508,88.3508,88.3019,88.3214,4480.0
2024-06-25 13:35:00,90.14,90.14,90.07,90.08,6701.0,88.3214,88.3214,88.2529,88.2627,6701.0
2024-06-25 13:40:00,90.08,90.1,90.04,90.04,4801.0,88.2627,88.2823,88.2235,88.2235,4801.0
2024-06-25 13:45:00,90.04,90.07,90.02,90.04,4713.0,88.2235,88.2529,88.2039,88.2235,4713.0
2024-06-25 13:50:00,90.03,90.07,90.02,90.07,4932.0,88.2137,88.2529,88.2039,88.2529,4932.0
2024-06-25 13:55:00,90.08,90.14,90.08,90.1,7143.0,88.2627,88.3214,88.2627,88.2823,7143.0
2024-06-25 14:00:00,90.1,90.12,90.05,90.06,7881.0,88.2823,88.3019,88.2333,88.2431,7881.0
2024-06-25 14:05:00,90.07,90.07,90.04,90.06,3040.0,88.2529,88.2529,88.2235,88.2431,3040.0
2024-06-25 14:10:00,90.07,90.12,90.06,90.08,6095.0,88.2529,88.3019,88.2431,88.2627,6095.0
2024-06-25 14:15:00,90.07,90.13,90.07,90.11,8592.0,88.2529,88.3116,88.2529,88.2921,8592.0
2024-06-25 14:20:00,90.11,90.11,90.04,90.07,2981.0,88.2921,88.2921,88.2235,88.2529,2981.0
2024-06-25 14:25:00,90.09,90.15,90.08,90.14,4586.0,88.2725,88.3312,88.2627,88.3214,4586.0
2024-06-25 14:30:00,90.15,90.15,90.08,90.08,16534.0,88.3312,88.3312,88.2627,88.2627,16534.0
2024-06-25 14:35:00,90.07,90.13,90.07,90.13,5911.0,88.2529,88.3116,88.2529,88.3116,5911.0
2024-06-25 14:40:00,90.13,90.15,90.1,90.12,6453.0,88.3116,88.3312,88.2823,88.3019,6453.0
2024-06-25 14:45:00,90.12,90.16,90.05,90.13,9049.0,88.3019,88.341,88.2333,88.3116,9049.0
2024-06-25 14:50:00,90.12,90.15,90.04,90.04,6742.0,88.3019,88.3312,88.2235,88.2235,6742.0
2024-06-25 14:55:00,90.06,90.06,90.01,90.03,8140.0,88.2431,88.2431,88.1941,88.2137,8140.0
2024-06-25 15:00:00,90.05,90.1,90.03,90.09,8036.0,88.2333,88.2823,88.2137,88.2725,8036.0
2024-06-25 15:05:00,90.09,90.1,90.05,90.06,5751.0,88.2725,88.2823,88.2333,88.2431,5751.0
2024-06-25 15:10:00,90.08,90.08,90.01,90.01,8268.0,88.2627,88.2627,88.1941,88.1941,8268.0
2024-06-25 15:15:00,90.0,90.03,89.97,89.98,8777.0,88.1843,88.2137,88.1549,88.1647,8777.0
2024-06-25 15:20:00,89.98,90.07,89.98,90.04,8298.0,88.1647,88.2529,88.1647,88.2235,8298.0
2024-06-25 15:25:00,90.03,90.1,90.02,90.1,9858.0,88.2137,88.2823,88.2039,88.2823,9858.0
2024-06-25 15:30:00,90.09,90.14,90.07,90.13,11128.0,88.2725,88.3214,88.2529,88.3116,11128.0
2024-06-25 15:35:00,90.12,90.13,90.08,90.09,8572.0,88.3019,88.3116,88.2627,88.2725,8572.0
2024-06-25 15:40:00,90.09,90.09,89.95,89.98,17607.0,88.2725,88.2725,88.1353,88.1647,17607.0
2024-06-25 15:45:00,89.99,89.99,89.91,89.91,17160.0,88.1745,88.1745,88.0961,88.0961,17160.0
2024-06-25 15:50:00,89.9,90.03,89.86,89.87,42701.0,88.0863,88.2137,88.0471,88.0569,42701.0
2024-06-25 15:55:00,89.87,90.08,89.81,90.02,103419.0,88.0569,88.2627,87.9981,88.2039,103419.0
2024-06-26 09:30:00,89.37,89.66,89.15,89.66,32293.0,87.567,87.8511,87.3514,87.8511,32293.0
2024-06-26 09:35:00,89.7,89.7,89.55,89.59,7779.0,87.8903,87.8903,87.7434,87.7825,7779.0
2024-06-26 09:40:00,89.55,89.62,89.4,89.44,4786.0,87.7434,87.8119,87.5964,87.6356,4786.0
2024-06-26 09:45:00,89.43,89.46,89.21,89.33,5910.0,87.6258,87.6552,87.4102,87.5278,5910.0
2024-06-26 09:50:00,89.4,89.44,89.17,89.27,4433.0,87.5964,87.6356,87.371,87.469,4433.0
2024-06-26 09:55:00,89.25,89.31,89.13,89.14,4087.0,87.4494,87.5082,87.3318,87.3416,4087.0
2024-06-26 10:00:00,89.14,89.14,88.83,88.89,15806.0,87.3416,87.3416,87.0379,87.0967,15806.0
2024-06-26 10:05:00,88.89,88.9,88.64,88.64,7965.0,87.0967,87.1065,86.8517,86.8517,7965.0
2024-06-26 10:10:00,88.68,88.73,88.59,88.61,5423.0,86.8909,86.9399,86.8027,86.8223,5423.0
2024-06-26 10:15:00,88.61,88.71,88.5,88.5,4742.0,86.8223,86.9203,86.7145,86.7145,4742.0
2024-06-26 10:20:00,88.53,88.61,88.4,88.53,7247.0,86.7439,86.8223,86.6166,86.7439,7247.0
2024-06-26 10:25:00,88.52,88.56,88.45,88.45,5612.0,86.7341,86.7733,86.6655,86.6655,5612.0
2024-06-26 10:30:00,88.44,88.5,88.38,88.47,7371.0,86.6557,86.7145,86.597,86.6851,7371.0
2024-06-26 10:35:00,88.48,88.48,88.41,88.46,4775.0,86.6949,86.6949,86.6263,86.6753,4775.0
2024-06-26 10:40:00,88.45,88.47,88.38,88.45,5214.0,86.6655,86.6851,86.597,86.6655,5214.0
2024-06-26 10:45:00,88.42,88.42,88.23,88.27,7795.0,86.6361,86.6361,86.45,86.4892,7795.0
2024-06-26 10:50:00,88.27,88.52,88.27,88.52,10454.0,86.4892,86.7341,86.4892,86.7341,10454.0
2024-06-26 10:55:00,88.54,88.76,88.53,88.71,5234.0,86.7537,86.9693,86.7439,86.9203,5234.0
2024-06-26 11:00:00,88.72,88.75,88.51,88.65,10457.0,86.9301,86.9595,86.7243,86.8615,10457.0
2024-06-26 11:05:00,88.65,88.73,88.65,88.67,5474.0,86.8615,86.9399,86.8615,86.8811,5474.0
2024-06-26 11:10:00,88.67,88.79,88.65,88.79,6983.0,86.8811,86.9987,86.8615,86.9987,6983.0
2024-06-26 11:15:00,88.81,88.85,88.76,88.85,4312.0,87.0183,87.0575,86.9693,87.0575,4312.0
2024-06-26 11:20:00,88.84,88.9,88.8,88.85,4413.0,87.0477,87.1065,87.0085,87.0575,4413.0
2024-06-26 11:25:00,88.86,88.9,88.84,88.89,3721.0,87.0673,87.1065,87.0477,87.0967,3721.0
2024-06-26 11:30:00,88.88,88.9,88.8,88.88,19564.0,87.0869,87.1065,87.0085,87.0869,19564.0
2024-06-26 11:35:00,88.86,88.91,88.8,88.9,4548.0,87.0673,87.1163,87.0085,87.1065,4548.0
2024-06-26 11:40:00,88.89,89.04,88.89,89.04,6233.0,87.0967,87.2436,87.0967,87.2436,6233.0
2024-06-26 11:45:00,89.07,89.16,89.05,89.16,9635.0,87.273,87.3612,87.2534,87.3612,9635.0
2024-06-26 11:50:00,89.14,89.17,89.08,89.16,7398.0,87.3416,87.371,87.2828,87.3612,7398.0
2024-06-26 11:55:00,89.16,89.17,89.06,89.15,6127.0,87.3612,87.371,87.2632,87.3514,6127.0
2024-06-26 12:00:00,89.15,89.18,89.13,89.18,4960.0,87.3514,87.3808,87.3318,87.3808,4960.0
2024-06-26 12:05:00,89.19,89.19,89.15,89.16,4189.0,87.3906,87.3906,87.3514,87.3612,4189.0
2024-06-26 12:10:00,89.16,89.24,89.16,89.2,7040.0,87.3612,87.4396,87.3612,87.4004,7040.0
2024-06-26 12:15:00,89.2,89.24,89.19,89.23,7896.0,87.4004,87.4396,87.3906,87.4298,7896.0
2024-06-26 12:20:00,89.22,89.22,89.1,89.14,3307.0,87.42,87.42,87.3024,87.3416,3307.0
2024-06-26 12:25:00,89.14,89.17,89.13,89.14,3769.0,87.3416,87.371,87.3318,87.3416,3769.0
2024-06-26 12:30:00,89.13,89.2,89.1,89.2,4828.0,87.3318,87.4004,87.3024,87.4004,4828.0
2024-06-26 12:35:00,89.2,89.2,89.15,89.16,12745.0,87.4004,87.4004,87.3514,87.3612,12745.0
2024-06-26 12:40:00,89.16,89.22,89.14,89.21,5671.0,87.3612,87.42,87.3416,87.4102,5671.0
2024-06-26 12:45:00,89.21,89.3,89.2,89.26,4290.0,87.4102,87.4984,87.4004,87.4592,4290.0
2024-06-26 12:50:00,89.27,89.31,89.24,89.3,4250.0,87.469,87.5082,87.4396,87.4984,4250.0
2024-06-26 12:55:00,89.29,89.3,89.26,89.28,4384.0,87.4886,87.4984,87.4592,87.4788,4384.0
2024-06-26 13:00:00,89.26,89.26,89.17,89.17,4961.0,87.4592,87.4592,87.371,87.371,4961.0
2024-06-26 13:05:00,89.17,89.17,89.05,89.13,5636.0,87.371,87.371,87.2534,87.3318,5636.0
2024-06-26 13:10:00,89.13,89.18,89.1,89.17,6171.0,87.3318,87.3808,87.3024,87.371,6171.0
2024-06-26 13:15:00,89.17,89.18,89.12,89.17,8788.0,87.371,87.3808,87.322,87.371,8788.0
2024-06-26 13:20:00,89.18,89.19,89.13,89.17,7806.0,87.3808,87.3906,87.3318,87.371,7806.0
2024-06-26 13:25:00,89.15,89.16,89.1,89.13,4322.0,87.3514,87.3612,87.3024,87.3318,4322.0
2024-06-26 13:30:00,89.15,89.17,89.13,89.16,4167.0,87.3514,87.371,87.3318,87.3612,4167.0
2024-06-26 13:35:00,89.15,89.15,89.08,89.11,5073.0,87.3514,87.3514,87.2828,87.3122,5073.0
2024-06-26 13:40:00,89.1,89.12,89.06,89.1,11474.0,87.3024,87.322,87.2632,87.3024,11474.0
2024-06-26 13:45:00,89.09,89.09,89.03,89.06,10090.0,87.2926,87.2926,87.2338,87.2632,10090.0
2024-06-26 13:50:00,89.06,89.07,89.01,89.02,9779.0,87.2632,87.273,87.2142,87.224,9779.0
2024-06-26 13:55:00,89.02,89.09,89.01,89.07,10278.0,87.224,87.2926,87.2142,87.273,10278.0
2024-06-26 14:00:00,89.07,89.12,89.06,89.1,10141.0,87.273,87.322,87.2632,87.3024,10141.0
2024-06-26 14:05:00,89.1,89.16,89.1,89.15,10582.0,87.3024,87.3612,87.3024,87.3514,10582.0
2024-06-26 14:10:00,89.14,89.17,89.13,89.17,6611.0,87.3416,87.371,87.3318,87.371,6611.0
2024-06-26 14:15:00,89.17,89.17,89.1,89.1,8149.0,87.371,87.371,87.3024,87.3024,8149.0
2024-06-26 14:20:00,89.1,89.17,89.09,89.17,10143.0,87.3024,87.371,87.2926,87.371,10143.0
2024-06-26 14:25:00,89.17,89.18,89.07,89.12,12756.0,87.371,87.3808,87.273,87.322,12756.0
2024-06-26 14:30:00,89.13,89.13,89.07,89.12,10942.0,87.3318,87.3318,87.273,87.322,10942.0
2024-06-26 14:35:00,89.11,89.13,89.08,89.13,7396.0,87.3122,87.3318,87.2828,87.3318,7396.0
2024-06-26 14:40:00,89.14,89.25,89.14,89.25,6854.0,87.3416,87.4494,87.3416,87.4494,6854.0
2024-06-26 14:45:00,89.24,89.36,89.24,89.36,3692.0,87.4396,87.5572,87.4396,87.5572,3692.0
2024-06-26 14:50:00,89.37,89.38,89.34,89.38,6230.0,87.567,87.5768,87.5376,87.5768,6230.0
2024-06-26 14:55:00,89.38,89.44,89.36,89.37,7838.0,87.5768,87.6356,87.5572,87.567,7838.0
2024-06-26 15:00:00,89.39,89.47,89.37,89.47,4299.0,87.5866,87.665,87.567,87.665,4299.0
2024-06-26 15:05:00,89.46,89.52,89.42,89.45,6510.0,87.6552,87.714,87.616,87.6454,6510.0
2024-06-26 15:10:00,89.45,89.51,89.44,89.48,6712.0,87.6454,87.7042,87.6356,87.6748,6712.0
2024-06-26 15:15:00,89.49,89.52,89.47,89.52,6005.0,87.6846,87.714,87.665,87.714,6005.0
2024-06-26 15:20:00,89.51,89.53,89.49,89.53,9378.0,87.7042,87.7238,87.6846,87.7238,9378.0
2024-06-26 15:25:00,89.52,89.58,89.48,89.56,13494.0,87.714,87.7727,87.6748,87.7531,13494.0
2024-06-26 15:30:00,89.56,89.58,89.51,89.54,8994.0,87.7531,87.7727,87.7042,87.7336,8994.0
2024-06-26 15:35:00,89.53,89.57,89.52,89.56,11582.0,87.7238,87.7629,87.714,87.7531,11582.0
2024-06-26 15:40:00,89.56,89.56,89.38,89.38,13530.0,87.7531,87.7531,87.5768,87.5768,13530.0
2024-06-26 15:45:00,89.38,89.38,89.21,89.21,17774.0,87.5768,87.5768,87.4102,87.4102,17774.0
2024-06-26 15:50:00,89.21,89.25,89.11,89.18,53311.0,87.4102,87.4494,87.3122,87.3808,53311.0
2024-06-26 15:55:00,89.18,89.37,89.11,89.2,178760.0,87.3808,87.567,87.3122,87.4004,178760.0
2024-06-27 09:30:00,89.35,89.35,88.7,88.71,29569.0,87.5474,87.5474,86.9105,86.9203,29569.0
2024-06-27 09:35:00,88.78,89.1,88.74,89.09,8656.0,86.9889,87.3024,86.9497,87.2926,8656.0
2024-06-27 09:40:00,89.09,89.11,88.96,89.08,3563.0,87.2926,87.3122,87.1653,87.2828,3563.0
2024-06-27 09:45:00,89.03,89.06,88.94,89.05,7799.0,87.2338,87.2632,87.1457,87.2534,7799.0
2024-06-27 09:50:00,89.05,89.05,88.85,88.96,6766.0,87.2534,87.2534,87.0575,87.1653,6766.0
2024-06-27 09:55:00,88.86,88.93,88.82,88.93,7100.0,87.0673,87.1359,87.0281,87.1359,7100.0
2024-06-27 10:00:00,88.95,88.95,88.77,88.78,6048.0,87.1555,87.1555,86.9791,86.9889,6048.0
2024-06-27 10:05:00,88.76,88.84,88.72,88.84,7991.0,86.9693,87.0477,86.9301,87.0477,7991.0
2024-06-27 10:10:00,88.84,88.92,88.84,88.92,7541.0,87.0477,87.1261,87.0477,87.1261,7541.0
2024-06-27 10:15:00,88.92,89.03,88.81,89.02,9439.0,87.1261,87.2338,87.0183,87.224,9439.0
2024-06-27 10:20:00,89.01,89.03,88.97,89.01,4935.0,87.2142,87.2338,87.1751,87.2142,4935.0
2024-06-27 10:25:00,89.01,89.11,89.0,89.11,8415.0,87.2142,87.3122,87.2044,87.3122,8415.0
2024-06-27 10:30:00,89.11,89.33,89.09,89.29,24218.0,87.3122,87.5278,87.2926,87.4886,24218.0
2024-06-27 10:35:00,89.3,89.34,89.3,89.33,7603.0,87.4984,87.5376,87.4984,87.5278,7603.0
2024-06-27 10:40:00,89.33,89.36,89.26,89.27,11930.0,87.5278,87.5572,87.4592,87.469,11930.0
2024-06-27 10:45:00,89.28,89.36,89.28,89.36,14120.0,87.4788,87.5572,87.4788,87.5572,14120.0
2024-06-27 10:50:00,89.34,89.35,89.26,89.26,9154.0,87.5376,87.5474,87.4592,87.4592,9154.0
2024-06-27 10:55:00,89.26,89.29,89.15,89.24,9679.0,87.4592,87.4886,87.3514,87.4396,9679.0
2024-06-27 11:00:00,89.23,89.23,88.99,89.0,7208.0,87.4298,87.4298,87.1946,87.2044,7208.0
2024-06-27 11:05:00,88.98,89.04,88.94,89.03,5800.0,87.1849,87.2436,87.1457,87.2338,5800.0
2024-06-27 11:10:00,89.03,89.05,88.99,89.05,4406.0,87.2338,87.2534,87.1946,87.2534,4406.0
2024-06-27 11:15:00,89.02,89.08,88.98,89.08,5225.0,87.224,87.2828,87.1849,87.2828,5225.0
2024-06-27 11:20:00,89.07,89.13,89.06,89.13,3231.0,87.273,87.3318,87.2632,87.3318,3231.0
2024-06-27 11:25:00,89.13,89.16,89.09,89.16,8033.0,87.3318,87.3612,87.2926,87.3612,8033.0
2024-06-27 11:30:00,89.18,89.27,89.17,89.22,7018.0,87.3808,87.469,87.371,87.42,7018.0
2024-06-27 11:35:00,89.24,89.26,89.12,89.13,8985.0,87.4396,87.4592,87.322,87.3318,8985.0
2024-06-27 11:40:00,89.12,89.15,89.07,89.07,8031.0,87.322,87.3514,87.273,87.273,8031.0
2024-06-27 11:45:00,89.09,89.22,89.09,89.21,5757.0,87.2926,87.42,87.2926,87.4102,5757.0
2024-06-27 11:50:00,89.21,89.24,89.15,89.2,4258.0,87.4102,87.4396,87.3514,87.4004,4258.0
2024-06-27 11:55:00,89.19,89.21,89.14,89.15,3584.0,87.3906,87.4102,87.3416,87.3514,3584.0
2024-06-27 12:00:00,89.16,89.16,89.1,89.11,3997.0,87.3612,87.3612,87.3024,87.3122,3997.0
2024-06-27 12:05:00,89.1,89.12,89.05,89.12,11097.0,87.3024,87.322,87.2534,87.322,11097.0
2024-06-27 12:10:00,89.12,89.13,89.07,89.13,6674.0,87.322,87.3318,87.273,87.3318,6674.0
2024-06-27 12:15:00,89.16,89.16,89.12,89.15,6675.0,87.3612,87.3612,87.322,87.3514,6675.0
2024-06-27 12:20:00,89.16,89.21,89.15,89.2,4586.0,87.3612,87.4102,87.3514,87.4004,4586.0
2024-06-27 12:25:00,89.21,89.24,89.2,89.21,4372.0,87.4102,87.4396,87.4004,87.4102,4372.0
2024-06-27 12:30:00,89.2,89.2,89.09,89.12,6887.0,87.4004,87.4004,87.2926,87.322,6887.0
2024-06-27 12:35:00,89.11,89.11,89.08,89.08,4020.0,87.3122,87.3122,87.2828,87.2828,4020.0
2024-06-27 12:40:00,89.07,89.12,89.05,89.08,9269.0,87.273,87.322,87.2534,87.2828,9269.0
2024-06-27 12:45:00,89.08,89.1,89.06,89.06,7655.0,87.2828,87.3024,87.2632,87.2632,7655.0
2024-06-27 12:50:00,89.09,89.15,89.08,89.15,3685.0,87.2926,87.3514,87.2828,87.3514,3685.0
2024-06-27 12:55:00,89.15,89.19,89.14,89.14,5857.0,87.3514,87.3906,87.3416,87.3416,5857.0
2024-06-27 13:00:00,89.16,89.18,89.15,89.17,4147.0,87.3612,87.3808,87.3514,87.371,4147.0
2024-06-27 13:05:00,89.18,89.21,89.16,89.2,5029.0,87.3808,87.4102,87.3612,87.4004,5029.0
2024-06-27 13:10:00,89.19,89.2,89.17,89.2,2599.0,87.3906,87.4004,87.371,87.4004,2599.0
2024-06-27 13:15:00,89.19,89.2,89.16,89.2,5876.0,87.3906,87.4004,87.3612,87.4004,5876.0
2024-06-27 13:20:00,89.2,89.25,89.19,89.23,3895.0,87.4004,87.4494,87.3906,87.4298,3895.0
2024-06-27 13:25:00,89.24,89.26,89.22,89.23,4776.0,87.4396,87.4592,87.42,87.4298,4776.0
2024-06-27 13:30:00,89.22,89.23,89.14,89.15,5311.0,87.42,87.4298,87.3416,87.3514,5311.0
2024-06-27 13:35:00,89.16,89.16,89.08,89.15,4302.0,87.3612,87.3612,87.2828,87.3514,4302.0
2024-06-27 13:40:00,89.16,89.17,89.12,89.13,5646.0,87.3612,87.371,87.322,87.3318,5646.0
2024-06-27 13:45:00,89.12,89.17,89.11,89.15,2626.0,87.322,87.371,87.3122,87.3514,2626.0
2024-06-27 13:50:00,89.15,89.15,89.11,89.15,3665.0,87.3514,87.3514,87.3122,87.3514,3665.0
2024-06-27 13:55:00,89.16,89.2,89.14,89.19,7036.0,87.3612,87.4004,87.3416,87.3906,7036.0
2024-06-27 14:00:00,89.19,89.19,89.1,89.15,5484.0,87.3906,87.3906,87.3024,87.3514,5484.0
2024-06-27 14:05:00,89.12,89.12,89.09,89.1,104727.0,87.322,87.322,87.2926,87.3024,104727.0
2024-06-27 14:10:00,89.09,89.15,89.09,89.14,7468.0,87.2926,87.3514,87.2926,87.3416,7468.0
2024-06-27 14:15:00,89.13,89.14,89.06,89.1,10395.0,87.3318,87.3416,87.2632,87.3024,10395.0
2024-06-27 14:20:00,89.09,89.1,89.05,89.07,4808.0,87.2926,87.3024,87.2534,87.273,4808.0
2024-06-27 14:25:00,89.06,89.08,89.02,89.03,9434.0,87.2632,87.2828,87.224,87.2338,9434.0
2024-06-27 14:30:00,89.02,89.03,88.98,89.01,13295.0,87.224,87.2338,87.1849,87.2142,13295.0
2024-06-27 14:35:00,89.01,89.01,88.95,89.0,5627.0,87.2142,87.2142,87.1555,87.2044,5627.0
2024-06-27 14:40:00,89.0,89.0,88.95,88.97,4730.0,87.2044,87.2044,87.1555,87.1751,4730.0
2024-06-27 14:45:00,88.98,88.98,88.94,88.94,6262.0,87.1849,87.1849,87.1457,87.1457,6262.0
2024-06-27 14:50:00,88.96,89.0,88.94,88.99,5201.0,87.1653,87.2044,87.1457,87.1946,5201.0
2024-06-27 14:55:00,88.99,89.01,88.93,88.96,7627.0,87.1946,87.2142,87.1359,87.1653,7627.0
2024-06-27 15:00:00,88.97,89.01,88.95,89.01,5069.0,87.1751,87.2142,87.1555,87.2142,5069.0
2024-06-27 15:05:00,89.01,89.05,88.99,89.04,5362.0,87.2142,87.2534,87.1946,87.2436,5362.0
2024-06-27 15:10:00,89.04,89.05,88.97,88.99,11085.0,87.2436,87.2534,87.1751,87.1946,11085.0
2024-06-27 15:15:00,88.99,89.05,88.98,89.04,5716.0,87.1946,87.2534,87.1849,87.2436,5716.0
2024-06-27 15:20:00,89.04,89.09,89.03,89.07,7977.0,87.2436,87.2926,87.2338,87.273,7977.0
2024-06-27 15:25:00,89.06,89.1,89.06,89.1,7557.0,87.2632,87.3024,87.2632,87.3024,7557.0
2024-06-27 15:30:00,89.1,89.17,89.1,89.11,16924.0,87.3024,87.371,87.3024,87.3122,16924.0
2024-06-27 15:35:00,89.11,89.17,89.09,89.16,14944.0,87.3122,87.371,87.2926,87.3612,14944.0
2024-06-27 15:40:00,89.16,89.26,89.16,89.22,10538.0,87.3612,87.4592,87.3612,87.42,10538.0
2024-06-27 15:45:00,89.21,89.21,89.14,89.15,19170.0,87.4102,87.4102,87.3416,87.3514,19170.0
2024-06-27 15:50:00,89.16,89.24,89.15,89.16,37664.0,87.3612,87.4396,87.3514,87.3612,37664.0
2024-06-27 15:55:00,89.12,89.2,89.04,89.19,144092.0,87.322,87.4004,87.2436,87.3906,144092.0
2024-06-28 09:30:00,89.35,89.37,88.83,89.25,81165.0,87.5474,87.567,87.0379,87.4494,81165.0
2024-06-28 09:35:00,89.25,89.5,89.25,89.41,7550.0,87.4494,87.6944,87.4494,87.6062,7550.0
2024-06-28 09:40:00,89.43,89.71,89.43,89.55,7285.0,87.6258,87.9001,87.6258,87.7434,7285.0
2024-06-28 09:45:00,89.59,89.6,89.34,89.51,4482.0,87.7825,87.7923,87.5376,87.7042,4482.0
2024-06-28 09:50:00,89.52,89.71,89.44,89.71,5120.0,87.714,87.9001,87.6356,87.9001,5120.0
2024-06-28 09:55:00,89.74,89.74,89.61,89.68,13521.0,87.9295,87.9295,87.8021,87.8707,13521.0
2024-06-28 10:00:00,89.69,89.86,89.69,89.84,18498.0,87.8805,88.0471,87.8805,88.0275,18498.0
2024-06-28 10:05:00,89.85,89.95,89.82,89.83,14785.0,88.0373,88.1353,88.0079,88.0177,14785.0
2024-06-28 10:10:00,89.85,89.88,89.69,89.69,7373.0,88.0373,88.0667,87.8805,87.8805,7373.0
2024-06-28 10:15:00,89.67,89.69,89.51,89.53,8362.0,87.8609,87.8805,87.7042,87.7238,8362.0
2024-06-28 10:20:00,89.51,89.83,89.47,89.83,6460.0,87.7042,88.0177,87.665,88.0177,6460.0
2024-06-28 10:25:00,89.85,89.87,89.77,89.81,9094.0,88.0373,88.0569,87.9589,87.9981,9094.0
2024-06-28 10:30:00,89.85,89.96,89.8,89.96,8858.0,88.0373,88.1451,87.9883,88.1451,8858.0
2024-06-28 10:35:00,89.95,90.08,89.9,90.07,11380.0,88.1353,88.2627,88.0863,88.2529,11380.0
2024-06-28 10:40:00,90.06,90.07,89.93,89.99,9220.0,88.2431,88.2529,88.1157,88.1745,9220.0
2024-06-28 10:45:00,90.01,90.12,89.99,90.09,5995.0,88.1941,88.3019,88.1745,88.2725,5995.0
2024-06-28 10:50:00,90.1,90.21,90.08,90.19,3952.0,88.2823,88.39,88.2627,88.3704,3952.0
2024-06-28 10:55:00,90.17,90.21,90.06,90.13,7018.0,88.3508,88.39,88.2431,88.3116,7018.0
2024-06-28 11:00:00,90.13,90.13,90.0,90.02,8010.0,88.3116,88.3116,88.1843,88.2039,8010.0
2024-06-28 11:05:00,90.0,90.06,89.93,89.99,7144.0,88.1843,88.2431,88.1157,88.1745,7144.0
2024-06-28 11:10:00,90.01,90.03,89.93,89.97,3649.0,88.1941,88.2137,88.1157,88.1549,3649.0
2024-06-28 11:15:00,89.98,90.0,89.95,89.98,6844.0,88.1647,88.1843,88.1353,88.1647,6844.0
2024-06-28 11:20:00,89.96,89.99,89.92,89.95,7128.0,88.1451,88.1745,88.1059,88.1353,7128.0
2024-06-28 11:25:00,89.96,89.96,89.91,89.92,4032.0,88.1451,88.1451,88.0961,88.1059,4032.0
2024-06-28 11:30:00,89.92,89.95,89.88,89.92,7164.0,88.1059,88.1353,88.0667,88.1059,7164.0
2024-06-28 11:35:00,89.94,89.94,89.86,89.88,5061.0,88.1255,88.1255,88.0471,88.0667,5061.0
2024-06-28 11:40:00,89.89,89.89,89.77,89.77,7700.0,88.0765,88.0765,87.9589,87.9589,7700.0
2024-06-28 11:45:00,89.77,89.78,89.58,89.58,3159.0,87.9589,87.9687,87.7727,87.7727,3159.0
2024-06-28 11:50:00,89.58,89.63,89.57,89.61,7889.0,87.7727,87.8217,87.7629,87.8021,7889.0
2024-06-28 11:55:00,89.62,89.67,89.6,89.65,6306.0,87.8119,87.8609,87.7923,87.8413,6306.0
2024-06-28 12:00:00,89.64,89.71,89.6,89.71,4397.0,87.8315,87.9001,87.7923,87.9001,4397.0
2024-06-28 12:05:00,89.75,89.75,89.64,89.66,5224.0,87.9393,87.9393,87.8315,87.8511,5224.0
2024-06-28 12:10:00,89.65,89.7,89.64,89.68,6104.0,87.8413,87.8903,87.8315,87.8707,6104.0
2024-06-28 12:15:00,89.72,89.78,89.69,89.78,5579.0,87.9099,87.9687,87.8805,87.9687,5579.0
2024-06-28 12:20:00,89.77,89.89,89.77,89.89,9041.0,87.9589,88.0765,87.9589,88.0765,9041.0
2024-06-28 12:25:00,89.92,89.97,89.91,89.96,7031.0,88.1059,88.1549,88.0961,88.1451,7031.0
2024-06-28 12:30:00,89.96,89.99,89.9,89.97,4167.0,88.1451,88.1745,88.0863,88.1549,4167.0
2024-06-28 12:35:00,89.97,89.97,89.85,89.87,6561.0,88.1549,88.1549,88.0373,88.0569,6561.0
2024-06-28 12:40:00,89.87,89.95,89.87,89.93,6234.0,88.0569,88.1353,88.0569,88.1157,6234.0
2024-06-28 12:45:00,89.94,89.95,89.88,89.89,6144.0,88.1255,88.1353,88.0667,88.0765,6144.0
2024-06-28 12:50:00,89.9,89.93,89.87,89.91,6041.0,88.0863,88.1157,88.0569,88.0961,6041.0
2024-06-28 12:55:00,89.91,90.0,89.91,89.95,6667.0,88.0961,88.1843,88.0961,88.1353,6667.0
2024-06-28 13:00:00,89.95,89.97,89.94,89.95,6710.0,88.1353,88.1549,88.1255,88.1353,6710.0
2024-06-28 13:05:00,89.94,90.07,89.93,90.07,8428.0,88.1255,88.2529,88.1157,88.2529,8428.0
2024-06-28 13:10:00,90.06,90.11,90.06,90.08,21327.0,88.2431,88.2921,88.2431,88.2627,21327.0
2024-06-28 13:15:00,90.08,90.1,90.04,90.09,9560.0,88.2627,88.2823,88.2235,88.2725,9560.0
2024-06-28 13:20:00,90.07,90.09,90.05,90.07,6131.0,88.2529,88.2725,88.2333,88.2529,6131.0
2024-06-28 13:25:00,90.07,90.07,90.01,90.01,6680.0,88.2529,88.2529,88.1941,88.1941,6680.0
2024-06-28 13:30:00,90.01,90.01,89.94,90.0,7930.0,88.1941,88.1941,88.1255,88.1843,7930.0
2024-06-28 13:35:00,90.0,90.0,89.95,89.96,5264.0,88.1843,88.1843,88.1353,88.1451,5264.0
2024-06-28 13:40:00,89.96,89.99,89.92,89.93,8501.0,88.1451,88.1745,88.1059,88.1157,8501.0
2024-06-28 13:45:00,89.93,89.98,89.88,89.89,5164.0,88.1157,88.1647,88.0667,88.0765,5164.0
2024-06-28 13:50:00,89.89,89.89,89.8,89.86,6344.0,88.0765,88.0765,87.9883,88.0471,6344.0
2024-06-28 13:55:00,89.85,89.86,89.82,89.83,5029.0,88.0373,88.0471,88.0079,88.0177,5029.0
2024-06-28 14:00:00,89.83,89.83,89.67,89.75,13827.0,88.0177,88.0177,87.8609,87.9393,13827.0
2024-06-28 14:05:00,89.75,89.76,89.72,89.72,14801.0,87.9393,87.9491,87.9099,87.9099,14801.0
2024-06-28 14:10:00,89.73,89.73,89.6,89.66,16492.0,87.9197,87.9197,87.7923,87.8511,16492.0
2024-06-28 14:15:00,89.65,89.67,89.58,89.58,7479.0,87.8413,87.8609,87.7727,87.7727,7479.0
2024-06-28 14:20:00,89.57,89.59,89.48,89.55,8884.0,87.7629,87.7825,87.6748,87.7434,8884.0
2024-06-28 14:25:00,89.56,89.58,89.49,89.5,6615.0,87.7531,87.7727,87.6846,87.6944,6615.0
2024-06-28 14:30:00,89.49,89.49,89.36,89.39,17895.0,87.6846,87.6846,87.5572,87.5866,17895.0
2024-06-28 14:35:00,89.37,89.42,89.37,89.4,9808.0,87.567,87.616,87.567,87.5964,9808.0
2024-06-28 14:40:00,89.4,89.44,89.38,89.4,7409.0,87.5964,87.6356,87.5768,87.5964,7409.0
2024-06-28 14:45:00,89.39,89.43,89.31,89.32,10727.0,87.5866,87.6258,87.5082,87.518,10727.0
2024-06-28 14:50:00,89.33,89.37,89.28,89.29,16435.0,87.5278,87.567,87.4788,87.4886,16435.0
2024-06-28 14:55:00,89.29,89.33,89.24,89.28,17532.0,87.4886,87.5278,87.4396,87.4788,17532.0
2024-06-28 15:00:00,89.26,89.27,89.16,89.26,8199.0,87.4592,87.469,87.3612,87.4592,8199.0
2024-06-28 15:05:00,89.25,89.26,89.08,89.12,15325.0,87.4494,87.4592,87.2828,87.322,15325.0
2024-06-28 15:10:00,89.11,89.15,89.08,89.13,10005.0,87.3122,87.3514,87.2828,87.3318,10005.0
2024-06-28 15:15:00,89.12,89.22,89.07,89.21,16236.0,87.322,87.42,87.273,87.4102,16236.0
2024-06-28 15:20:00,89.23,89.27,89.2,89.26,15413.0,87.4298,87.469,87.4004,87.4592,15413.0
2024-06-28 15:25:00,89.25,89.33,89.19,89.33,11322.0,87.4494,87.5278,87.3906,87.5278,11322.0
2024-06-28 15:30:00,89.31,89.37,89.09,89.2,17791.0,87.5082,87.567,87.2926,87.4004,17791.0
2024-06-28 15:35:00,89.23,89.23,89.12,89.21,10470.0,87.4298,87.4298,87.322,87.4102,10470.0
2024-06-28 15:40:00,89.22,89.24,89.11,89.17,13761.0,87.42,87.4396,87.3122,87.371,13761.0
2024-06-28 15:45:00,89.15,89.24,89.1,89.12,28887.0,87.3514,87.4396,87.3024,87.322,28887.0
2024-06-28 15:50:00,89.13,89.26,89.1,89.11,38776.0,87.3318,87.4592,87.3024,87.3122,38776.0
2024-06-28 15:55:00,89.12,89.31,89.04,89.31,180123.0,87.322,87.5082,87.2436,87.5082,180123.0
2024-07-01 09:30:00,89.82,90.13,89.13,90.08,32011.0,88.0079,88.3116,87.3318,88.2627,32011.0
2024-07-01 09:35:00,90.08,90.1,89.83,89.87,5669.0,88.2627,88.2823,88.0177,88.0569,5669.0
2024-07-01 09:40:00,89.79,90.14,89.79,90.02,14417.0,87.9785,88.3214,87.9785,88.2039,14417.0
2024-07-01 09:45:00,90.02,90.19,89.95,90.07,7555.0,88.2039,88.3704,88.1353,88.2529,7555.0
2024-07-01 09:50:00,90.07,90.27,90.02,90.09,20364.0,88.2529,88.4488,88.2039,88.2725,20364.0
2024-07-01 09:55:00,90.15,90.17,89.86,89.86,8166.0,88.3312,88.3508,88.0471,88.0471,8166.0
2024-07-01 10:00:00,89.93,90.02,89.81,89.96,13679.0,88.1157,88.2039,87.9981,88.1451,13679.0
2024-07-01 10:05:00,89.96,89.96,89.73,89.75,6763.0,88.1451,88.1451,87.9197,87.9393,6763.0
2024-07-01 10:10:00,89.75,89.75,89.52,89.55,9499.0,87.9393,87.9393,87.714,87.7434,9499.0
2024-07-01 10:15:00,89.57,89.58,89.43,89.43,9975.0,87.7629,87.7727,87.6258,87.6258,9975.0
2024-07-01 10:20:00,89.41,89.41,89.27,89.28,4429.0,87.6062,87.6062,87.469,87.4788,4429.0
2024-07-01 10:25:00,89.31,89.31,89.03,89.12,8200.0,87.5082,87.5082,87.2338,87.322,8200.0
2024-07-01 10:30:00,89.13,89.14,89.0,89.0,5836.0,87.3318,87.3416,87.2044,87.2044,5836.0
2024-07-01 10:35:00,88.98,89.07,88.92,89.01,10082.0,87.1849,87.273,87.1261,87.2142,10082.0
2024-07-01 10:40:00,89.03,89.07,88.95,89.05,6348.0,87.2338,87.273,87.1555,87.2534,6348.0
2024-07-01 10:45:00,89.06,89.07,88.9,88.9,5781.0,87.2632,87.273,87.1065,87.1065,5781.0
2024-07-01 10:50:00,88.91,89.17,88.91,89.16,6231.0,87.1163,87.371,87.1163,87.3612,6231.0
2024-07-01 10:55:00,89.2,89.2,89.06,89.12,8632.0,87.4004,87.4004,87.2632,87.322,8632.0
2024-07-01 11:00:00,89.11,89.11,88.99,89.06,6300.0,87.3122,87.3122,87.1946,87.2632,6300.0
2024-07-01 11:05:00,89.1,89.19,89.08,89.19,6746.0,87.3024,87.3906,87.2828,87.3906,6746.0
2024-07-01 11:10:00,89.18,89.18,89.07,89.07,6713.0,87.3808,87.3808,87.273,87.273,6713.0
2024-07-01 11:15:00,89.07,89.09,88.94,88.96,6039.0,87.273,87.2926,87.1457,87.1653,6039.0
2024-07-01 11:20:00,88.94,89.07,88.94,89.04,4653.0,87.1457,87.273,87.1457,87.2436,4653.0
2024-07-01 11:25:00,89.06,89.16,89.05,89.14,6790.0,87.2632,87.3612,87.2534,87.3416,6790.0
2024-07-01 11:30:00,89.15,89.2,89.07,89.13,12399.0,87.3514,87.4004,87.273,87.3318,12399.0
2024-07-01 11:35:00,89.13,89.23,89.08,89.22,10649.0,87.3318,87.4298,87.2828,87.42,10649.0
2024-07-01 11:40:00,89.23,89.24,89.11,89.11,6664.0,87.4298,87.4396,87.3122,87.3122,6664.0
2024-07-01 11:45:00,89.11,89.11,89.08,89.11,4918.0,87.3122,87.3122,87.2828,87.3122,4918.0
2024-07-01 11:50:00,89.1,89.18,89.1,89.14,4912.0,87.3024,87.3808,87.3024,87.3416,4912.0
2024-07-01 11:55:00,89.15,89.15,89.05,89.07,9977.0,87.3514,87.3514,87.2534,87.273,9977.0
2024-07-01 12:00:00,89.05,89.05,88.92,88.98,4514.0,87.2534,87.2534,87.1261,87.1849,4514.0
2024-07-01 12:05:00,88.98,89.07,88.97,89.07,5128.0,87.1849,87.273,87.1751,87.273,5128.0
2024-07-01 12:10:00,89.07,89.08,89.05,89.05,2796.0,87.273,87.2828,87.2534,87.2534,2796.0
2024-07-01 12:15:00,89.05,89.13,89.05,89.12,3093.0,87.2534,87.3318,87.2534,87.322,3093.0
2024-07-01 12:20:00,89.13,89.21,89.13,89.16,5304.0,87.3318,87.4102,87.3318,87.3612,5304.0
2024-07-01 12:25:00,89.17,89.18,89.14,89.15,6031.0,87.371,87.3808,87.3416,87.3514,6031.0
2024-07-01 12:30:00,89.11,89.14,89.11,89.12,3346.0,87.3122,87.3416,87.3122,87.322,3346.0
2024-07-01 12:35:00,89.14,89.18,89.14,89.14,2618.0,87.3416,87.3808,87.3416,87.3416,2618.0
2024-07-01 12:40:00,89.13,89.22,89.13,89.2,4156.0,87.3318,87.42,87.3318,87.4004,4156.0
2024-07-01 12:45:00,89.19,89.23,89.16,89.17,3244.0,87.3906,87.4298,87.3612,87.371,3244.0
2024-07-01 12:50:00,89.17,89.2,89.09,89.09,3736.0,87.371,87.4004,87.2926,87.2926,3736.0
2024-07-01 12:55:00,89.09,89.14,89.06,89.14,3711.0,87.2926,87.3416,87.2632,87.3416,3711.0
2024-07-01 13:00:00,89.12,89.15,89.1,89.15,5006.0,87.322,87.3514,87.3024,87.3514,5006.0
2024-07-01 13:05:00,89.17,89.27,89.17,89.22,5240.0,87.371,87.469,87.371,87.42,5240.0
2024-07-01 13:10:00,89.22,89.25,89.2,89.23,3364.0,87.42,87.4494,87.4004,87.4298,3364.0
2024-07-01 13:15:00,89.24,89.31,89.23,89.3,6011.0,87.4396,87.5082,87.4298,87.4984,6011.0
2024-07-01 13:20:00,89.3,89.32,89.28,89.31,5117.0,87.4984,87.518,87.4788,87.5082,5117.0
2024-07-01 13:25:00,89.29,89.3,89.22,89.22,5681.0,87.4886,87.4984,87.42,87.42,5681.0
2024-07-01 13:30:00,89.21,89.27,89.18,89.26,6156.0,87.4102,87.469,87.3808,87.4592,6156.0
2024-07-01 13:35:00,89.26,89.38,89.26,89.37,4224.0,87.4592,87.5768,87.4592,87.567,4224.0
2024-07-01 13:40:00,89.37,89.4,89.35,89.35,6244.0,87.567,87.5964,87.5474,87.5474,6244.0
2024-07-01 13:45:00,89.34,89.38,89.32,89.33,4457.0,87.5376,87.5768,87.518,87.5278,4457.0
2024-07-01 13:50:00,89.33,89.33,89.27,89.28,5035.0,87.5278,87.5278,87.469,87.4788,5035.0
2024-07-01 13:55:00,89.26,89.28,89.18,89.27,5257.0,87.4592,87.4788,87.3808,87.469,5257.0
2024-07-01 14:00:00,89.26,89.26,89.15,89.19,6276.0,87.4592,87.4592,87.3514,87.3906,6276.0
2024-07-01 14:05:00,89.19,89.24,89.19,89.2,7634.0,87.3906,87.4396,87.3906,87.4004,7634.0
2024-07-01 14:10:00,89.2,89.22,89.14,89.16,5602.0,87.4004,87.42,87.3416,87.3612,5602.0
2024-07-01 14:15:00,89.16,89.18,89.11,89.12,6548.0,87.3612,87.3808,87.3122,87.322,6548.0
2024-07-01 14:20:00,89.12,89.24,89.12,89.2,6020.0,87.322,87.4396,87.322,87.4004,6020.0
2024-07-01 14:25:00,89.19,89.19,89.13,89.14,5838.0,87.3906,87.3906,87.3318,87.3416,5838.0
2024-07-01 14:30:00,89.13,89.15,89.08,89.08,7611.0,87.3318,87.3514,87.2828,87.2828,7611.0
2024-07-01 14:35:00,89.08,89.08,89.03,89.03,5883.0,87.2828,87.2828,87.2338,87.2338,5883.0
2024-07-01 14:40:00,89.04,89.04,88.94,89.01,16344.0,87.2436,87.2436,87.1457,87.2142,16344.0
2024-07-01 14:45:00,89.01,89.03,88.95,89.03,6914.0,87.2142,87.2338,87.1555,87.2338,6914.0
2024-07-01 14:50:00,89.04,89.07,89.0,89.04,4546.0,87.2436,87.273,87.2044,87.2436,4546.0
2024-07-01 14:55:00,89.04,89.05,89.0,89.03,8228.0,87.2436,87.2534,87.2044,87.2338,8228.0
2024-07-01 15:00:00,89.03,89.07,89.0,89.07,27591.0,87.2338,87.273,87.2044,87.273,27591.0
2024-07-01 15:05:00,89.07,89.07,89.02,89.04,8908.0,87.273,87.273,87.224,87.2436,8908.0
2024-07-01 15:10:00,89.04,89.07,89.03,89.04,6489.0,87.2436,87.273,87.2338,87.2436,6489.0
2024-07-01 15:15:00,89.04,89.08,89.01,89.07,9390.0,87.2436,87.2828,87.2142,87.273,9390.0
2024-07-01 15:20:00,89.07,89.08,89.05,89.06,7443.0,87.273,87.2828,87.2534,87.2632,7443.0
2024-07-01 15:25:00,89.06,89.07,88.99,89.05,9973.0,87.2632,87.273,87.1946,87.2534,9973.0
2024-07-01 15:30:00,89.05,89.2,89.02,89.2,11494.0,87.2534,87.4004,87.224,87.4004,11494.0
2024-07-01 15:35:00,89.2,89.26,89.17,89.24,12134.0,87.4004,87.4592,87.371,87.4396,12134.0
2024-07-01 15:40:00,89.23,89.26,89.17,89.18,28501.0,87.4298,87.4592,87.371,87.3808,28501.0
2024-07-01 15:45:00,89.19,89.28,89.17,89.17,33431.0,87.3906,87.4788,87.371,87.371,33431.0
2024-07-01 15:50:00,89.18,89.24,89.03,89.09,44911.0,87.3808,87.4396,87.2338,87.2926,44911.0
2024-07-01 15:55:00,89.08,89.18,88.98,89.06,137848.0,87.2828,87.3808,87.1849,87.2632,137848.0
2024-07-02 09:30:00,88.47,88.99,88.2,88.98,27000.0,86.6851,87.1946,86.4206,87.1849,27000.0
2024-07-02 09:35:00,88.99,89.0,88.75,88.93,5658.0,87.1946,87.2044,86.9595,87.1359,5658.0
2024-07-02 09:40:00,89.0,89.03,88.94,88.96,3039.0,87.2044,87.2338,87.1457,87.1653,3039.0
2024-07-02 09:45:00,88.96,88.96,88.76,88.87,4135.0,87.1653,87.1653,86.9693,87.0771,4135.0
2024-07-02 09:50:00,88.91,88.96,88.85,88.91,4043.0,87.1163,87.1653,87.0575,87.1163,4043.0
2024-07-02 09:55:00,88.92,88.97,88.86,88.87,6092.0,87.1261,87.1751,87.0673,87.0771,6092.0
2024-07-02 10:00:00,88.84,88.99,88.78,88.92,7456.0,87.0477,87.1946,86.9889,87.1261,7456.0
2024-07-02 10:05:00,88.96,89.0,88.93,88.97,6087.0,87.1653,87.2044,87.1359,87.1751,6087.0
2024-07-02 10:10:00,88.97,89.08,88.97,89.07,4620.0,87.1751,87.2828,87.1751,87.273,4620.0
2024-07-02 10:15:00,89.06,89.2,89.06,89.18,6822.0,87.2632,87.4004,87.2632,87.3808,6822.0
2024-07-02 10:20:00,89.16,89.24,89.1,89.2,12554.0,87.3612,87.4396,87.3024,87.4004,12554.0
2024-07-02 10:25:00,89.22,89.22,89.12,89.17,5388.0,87.42,87.42,87.322,87.371,5388.0
2024-07-02 10:30:00,89.16,89.16,88.97,89.03,4779.0,87.3612,87.3612,87.1751,87.2338,4779.0
2024-07-02 10:35:00,89.05,89.09,88.97,89.01,6205.0,87.2534,87.2926,87.1751,87.2142,6205.0
2024-07-02 10:40:00,89.01,89.02,88.93,88.95,3816.0,87.2142,87.224,87.1359,87.1555,3816.0
2024-07-02 10:45:00,88.95,89.05,88.94,89.04,6966.0,87.1555,87.2534,87.1457,87.2436,6966.0
2024-07-02 10:50:00,89.04,89.05,88.98,89.02,8310.0,87.2436,87.2534,87.1849,87.224,8310.0
2024-07-02 10:55:00,89.04,89.04,88.98,88.98,5390.0,87.2436,87.2436,87.1849,87.1849,5390.0
2024-07-02 11:00:00,88.97,88.98,88.9,88.93,6544.0,87.1751,87.1849,87.1065,87.1359,6544.0
2024-07-02 11:05:00,88.93,88.96,88.82,88.96,6301.0,87.1359,87.1653,87.0281,87.1653,6301.0
2024-07-02 11:10:00,88.96,89.07,88.94,89.05,21160.0,87.1653,87.273,87.1457,87.2534,21160.0
2024-07-02 11:15:00,89.05,89.07,89.0,89.07,8351.0,87.2534,87.273,87.2044,87.273,8351.0
2024-07-02 11:20:00,89.09,89.16,89.07,89.15,16651.0,87.2926,87.3612,87.273,87.3514,16651.0
2024-07-02 11:25:00,89.16,89.18,89.11,89.14,6421.0,87.3612,87.3808,87.3122,87.3416,6421.0
2024-07-02 11:30:00,89.15,89.23,89.11,89.19,6839.0,87.3514,87.4298,87.3122,87.3906,6839.0
2024-07-02 11:35:00,89.2,89.22,89.13,89.15,6098.0,87.4004,87.42,87.3318,87.3514,6098.0
2024-07-02 11:40:00,89.15,89.16,89.13,89.13,6456.0,87.3514,87.3612,87.3318,87.3318,6456.0
2024-07-02 11:45:00,89.16,89.16,89.11,89.13,8705.0,87.3612,87.3612,87.3122,87.3318,8705.0
2024-07-02 11:50:00,89.14,89.14,89.08,89.09,7456.0,87.3416,87.3416,87.2828,87.2926,7456.0
2024-07-02 11:55:00,89.09,89.12,89.09,89.1,7814.0,87.2926,87.322,87.2926,87.3024,7814.0
2024-07-02 12:00:00,89.1,89.16,89.08,89.13,8557.0,87.3024,87.3612,87.2828,87.3318,8557.0
2024-07-02 12:05:00,89.12,89.2,89.12,89.16,5946.0,87.322,87.4004,87.322,87.3612,5946.0
2024-07-02 12:10:00,89.17,89.19,89.15,89.15,7728.0,87.371,87.3906,87.3514,87.3514,7728.0
2024-07-02 12:15:00,89.15,89.15,89.09,89.09,11189.0,87.3514,87.3514,87.2926,87.2926,11189.0
2024-07-02 12:20:00,89.09,89.16,89.05,89.15,12164.0,87.2926,87.3612,87.2534,87.3514,12164.0
2024-07-02 12:25:00,89.15,89.2,89.14,89.15,8362.0,87.3514,87.4004,87.3416,87.3514,8362.0
2024-07-02 12:30:00,89.14,89.16,89.11,89.11,6874.0,87.3416,87.3612,87.3122,87.3122,6874.0
2024-07-02 12:35:00,89.13,89.16,89.11,89.12,10849.0,87.3318,87.3612,87.3122,87.322,10849.0
2024-07-02 12:40:00,89.12,89.14,89.11,89.14,4420.0,87.322,87.3416,87.3122,87.3416,4420.0
2024-07-02 12:45:00,89.14,89.14,89.07,89.07,11127.0,87.3416,87.3416,87.273,87.273,11127.0
2024-07-02 12:50:00,89.06,89.12,89.04,89.11,3959.0,87.2632,87.322,87.2436,87.3122,3959.0
2024-07-02 12:55:00,89.12,89.12,89.03,89.06,5818.0,87.322,87.322,87.2338,87.2632,5818.0
2024-07-02 13:00:00,89.04,89.05,89.02,89.04,2073.0,87.2436,87.2534,87.224,87.2436,2073.0
2024-07-02 13:05:00,89.04,89.1,89.04,89.1,6872.0,87.2436,87.3024,87.2436,87.3024,6872.0
2024-07-02 13:10:00,89.12,89.13,89.03,89.03,5096.0,87.322,87.3318,87.2338,87.2338,5096.0
2024-07-02 13:15:00,89.03,89.04,89.0,89.0,4738.0,87.2338,87.2436,87.2044,87.2044,4738.0
2024-07-02 13:20:00,89.0,89.04,88.97,89.04,10755.0,87.2044,87.2436,87.1751,87.2436,10755.0
2024-07-02 13:25:00,89.04,89.06,89.01,89.03,7621.0,87.2436,87.2632,87.2142,87.2338,7621.0
2024-07-02 13:30:00,89.03,89.1,89.01,89.1,7660.0,87.2338,87.3024,87.2142,87.3024,7660.0
2024-07-02 13:35:00,89.08,89.12,89.08,89.1,9683.0,87.2828,87.322,87.2828,87.3024,9683.0
2024-07-02 13:40:00,89.09,89.11,89.09,89.1,3479.0,87.2926,87.3122,87.2926,87.3024,3479.0
2024-07-02 13:45:00,89.1,89.1,89.04,89.06,6180.0,87.3024,87.3024,87.2436,87.2632,6180.0
2024-07-02 13:50:00,89.05,89.1,89.03,89.05,7692.0,87.2534,87.3024,87.2338,87.2534,7692.0
2024-07-02 13:55:00,89.06,89.07,88.99,88.99,8182.0,87.2632,87.273,87.1946,87.1946,8182.0
2024-07-02 14:00:00,89.01,89.02,88.99,89.02,7391.0,87.2142,87.224,87.1946,87.224,7391.0
2024-07-02 14:05:00,89.02,89.1,88.99,89.08,8367.0,87.224,87.3024,87.1946,87.2828,8367.0
2024-07-02 14:10:00,89.1,89.12,89.09,89.12,3131.0,87.3024,87.322,87.2926,87.322,3131.0
2024-07-02 14:15:00,89.11,89.13,89.05,89.08,21482.0,87.3122,87.3318,87.2534,87.2828,21482.0
2024-07-02 14:20:00,89.08,89.19,89.08,89.17,3319.0,87.2828,87.3906,87.2828,87.371,3319.0
2024-07-02 14:25:00,89.17,89.18,89.09,89.09,8329.0,87.371,87.3808,87.2926,87.2926,8329.0
2024-07-02 14:30:00,89.1,89.22,89.1,89.22,9048.0,87.3024,87.42,87.3024,87.42,9048.0
2024-07-02 14:35:00,89.22,89.23,89.15,89.17,7341.0,87.42,87.4298,87.3514,87.371,7341.0
2024-07-02 14:40:00,89.19,89.2,89.16,89.19,6195.0,87.3906,87.4004,87.3612,87.3906,6195.0
2024-07-02 14:45:00,89.2,89.25,89.19,89.23,9496.0,87.4004,87.4494,87.3906,87.4298,9496.0
2024-07-02 14:50:00,89.23,89.24,89.21,89.22,8754.0,87.4298,87.4396,87.4102,87.42,8754.0
2024-07-02 14:55:00,89.23,89.3,89.22,89.28,17517.0,87.4298,87.4984,87.42,87.4788,17517.0
2024-07-02 15:00:00,89.29,89.32,89.28,89.32,12317.0,87.4886,87.518,87.4788,87.518,12317.0
2024-07-02 15:05:00,89.31,89.32,89.29,89.32,17684.0,87.5082,87.518,87.4886,87.518,17684.0
2024-07-02 15:10:00,89.31,89.38,89.29,89.37,24710.0,87.5082,87.5768,87.4886,87.567,24710.0
2024-07-02 15:15:00,89.37,89.44,89.35,89.4,18233.0,87.567,87.6356,87.5474,87.5964,18233.0
2024-07-02 15:20:00,89.4,89.4,89.34,89.38,24200.0,87.5964,87.5964,87.5376,87.5768,24200.0
2024-07-02 15:25:00,89.38,89.42,89.33,89.42,12287.0,87.5768,87.616,87.5278,87.616,12287.0
2024-07-02 15:30:00,89.41,89.41,89.36,89.37,12197.0,87.6062,87.6062,87.5572,87.567,12197.0
2024-07-02 15:35:00,89.36,89.41,89.33,89.34,18846.0,87.5572,87.6062,87.5278,87.5376,18846.0
2024-07-02 15:40:00,89.33,89.4,89.3,89.32,14281.0,87.5278,87.5964,87.4984,87.518,14281.0
2024-07-02 15:45:00,89.33,89.44,89.33,89.37,17892.0,87.5278,87.6356,87.5278,87.567,17892.0
2024-07-02 15:50:00,89.37,89.41,89.26,89.27,27707.0,87.567,87.6062,87.4592,87.469,27707.0
2024-07-02 15:55:00,89.27,89.51,89.22,89.43,124902.0,87.469,87.7042,87.42,87.6258,124902.0
2024-07-03 09:30:00,89.13,89.25,89.08,89.13,24923.0,87.3318,87.4494,87.2828,87.3318,24923.0
2024-07-03 09:35:00,89.18,89.35,89.07,89.3,10115.0,87.3808,87.5474,87.273,87.4984,10115.0
2024-07-03 09:40:00,89.27,89.28,89.07,89.16,11188.0,87.469,87.4788,87.273,87.3612,11188.0
2024-07-03 09:45:00,89.15,89.29,89.07,89.12,13024.0,87.3514,87.4886,87.273,87.322,13024.0
2024-07-03 09:50:00,89.09,89.16,89.04,89.09,10213.0,87.2926,87.3612,87.2436,87.2926,10213.0
2024-07-03 09:55:00,89.14,89.36,89.09,89.29,16958.0,87.3416,87.5572,87.2926,87.4886,16958.0
2024-07-03 10:00:00,89.36,89.43,89.17,89.29,16061.0,87.5572,87.6258,87.371,87.4886,16061.0
2024-07-03 10:05:00,89.29,89.44,89.21,89.44,14580.0,87.4886,87.6356,87.4102,87.6356,14580.0
2024-07-03 10:10:00,89.45,89.74,89.44,89.59,16349.0,87.6454,87.9295,87.6356,87.7825,16349.0
2024-07-03 10:15:00,89.59,89.61,89.41,89.41,9542.0,87.7825,87.8021,87.6062,87.6062,9542.0
2024-07-03 10:20:00,89.4,89.55,89.39,89.55,10076.0,87.5964,87.7434,87.5866,87.7434,10076.0
2024-07-03 10:25:00,89.56,89.66,89.51,89.56,16108.0,87.7531,87.8511,87.7042,87.7531,16108.0
2024-07-03 10:30:00,89.56,89.7,89.52,89.64,23191.0,87.7531,87.8903,87.714,87.8315,23191.0
2024-07-03 10:35:00,89.64,89.65,89.53,89.63,12285.0,87.8315,87.8413,87.7238,87.8217,12285.0
2024-07-03 10:40:00,89.61,89.61,89.39,89.48,10202.0,87.8021,87.8021,87.5866,87.6748,10202.0
2024-07-03 10:45:00,89.48,89.51,89.41,89.45,12660.0,87.6748,87.7042,87.6062,87.6454,12660.0
2024-07-03 10:50:00,89.45,89.54,89.33,89.34,18075.0,87.6454,87.7336,87.5278,87.5376,18075.0
2024-07-03 10:55:00,89.34,89.44,89.29,89.36,42671.0,87.5376,87.6356,87.4886,87.5572,42671.0
2024-07-03 11:00:00,89.31,89.39,89.25,89.38,24718.0,87.5082,87.5866,87.4494,87.5768,24718.0
2024-07-03 11:05:00,89.4,89.47,89.36,89.45,18502.0,87.5964,87.665,87.5572,87.6454,18502.0
2024-07-03 11:10:00,89.46,89.46,89.35,89.4,11974.0,87.6552,87.6552,87.5474,87.5964,11974.0
2024-07-03 11:15:00,89.4,89.4,89.28,89.31,18692.0,87.5964,87.5964,87.4788,87.5082,18692.0
2024-07-03 11:20:00,89.32,89.35,89.25,89.31,30295.0,87.518,87.5474,87.4494,87.5082,30295.0
2024-07-03 11:25:00,89.32,89.34,89.26,89.27,14774.0,87.518,87.5376,87.4592,87.469,14774.0
2024-07-03 11:30:00,89.24,89.38,89.23,89.38,13494.0,87.4396,87.5768,87.4298,87.5768,13494.0
2024-07-03 11:35:00,89.39,89.46,89.38,89.45,6128.0,87.5866,87.6552,87.5768,87.6454,6128.0
2024-07-03 11:40:00,89.45,89.45,89.32,89.34,8116.0,87.6454,87.6454,87.518,87.5376,8116.0
2024-07-03 11:45:00,89.34,89.41,89.34,89.34,8561.0,87.5376,87.6062,87.5376,87.5376,8561.0
2024-07-03 11:50:00,89.34,89.38,89.32,89.37,6643.0,87.5376,87.5768,87.518,87.567,6643.0
2024-07-03 11:55:00,89.35,89.39,89.31,89.38,9186.0,87.5474,87.5866,87.5082,87.5768,9186.0
2024-07-03 12:00:00,89.38,89.38,89.3,89.35,6878.0,87.5768,87.5768,87.4984,87.5474,6878.0
2024-07-03 12:05:00,89.35,89.4,89.33,89.39,5382.0,87.5474,87.5964,87.5278,87.5866,5382.0
2024-07-03 12:10:00,89.37,89.41,89.32,89.4,19148.0,87.567,87.6062,87.518,87.5964,19148.0
2024-07-03 12:15:00,89.4,89.4,89.33,89.35,11331.0,87.5964,87.5964,87.5278,87.5474,11331.0
2024-07-03 12:20:00,89.34,89.34,89.26,89.26,9497.0,87.5376,87.5376,87.4592,87.4592,9497.0
2024-07-03 12:25:00,89.26,89.26,89.14,89.14,14081.0,87.4592,87.4592,87.3416,87.3416,14081.0
2024-07-03 12:30:00,89.13,89.17,89.09,89.16,9671.0,87.3318,87.371,87.2926,87.3612,9671.0
2024-07-03 12:35:00,89.16,89.24,89.14,89.22,17788.0,87.3612,87.4396,87.3416,87.42,17788.0
2024-07-03 12:40:00,89.23,89.27,89.2,89.2,32209.0,87.4298,87.469,87.4004,87.4004,32209.0
2024-07-03 12:45:00,89.2,89.26,89.18,89.23,17942.0,87.4004,87.4592,87.3808,87.4298,17942.0
2024-07-03 12:50:00,89.22,89.26,89.17,89.19,20611.0,87.42,87.4592,87.371,87.3906,20611.0
2024-07-03 12:55:00,89.18,89.18,89.04,89.07,133316.0,87.3808,87.3808,87.2436,87.273,133316.0
2024-07-05 09:30:00,89.0,89.06,88.61,88.88,44986.0,87.2044,87.2632,86.8223,87.0869,44986.0
2024-07-05 09:35:00,88.95,89.01,88.72,88.95,14678.0,87.1555,87.2142,86.9301,87.1555,14678.0
2024-07-05 09:40:00,88.94,89.01,88.81,88.92,5993.0,87.1457,87.2142,87.0183,87.1261,5993.0
2024-07-05 09:45:00,88.91,88.98,88.84,88.92,6880.0,87.1163,87.1849,87.0477,87.1261,6880.0
2024-07-05 09:50:00,88.91,89.0,88.86,88.89,5755.0,87.1163,87.2044,87.0673,87.0967,5755.0
2024-07-05 09:55:00,88.87,88.87,88.72,88.74,6450.0,87.0771,87.0771,86.9301,86.9497,6450.0
2024-07-05 10:00:00,88.7,88.74,88.57,88.67,18116.0,86.9105,86.9497,86.7831,86.8811,18116.0
2024-07-05 10:05:00,88.73,88.82,88.62,88.8,9943.0,86.9399,87.0281,86.8321,87.0085,9943.0
2024-07-05 10:10:00,88.79,88.91,88.7,88.86,4602.0,86.9987,87.1163,86.9105,87.0673,4602.0
2024-07-05 10:15:00,88.81,88.82,88.69,88.71,4538.0,87.0183,87.0281,86.9007,86.9203,4538.0
2024-07-05 10:20:00,88.74,88.74,88.62,88.65,5742.0,86.9497,86.9497,86.8321,86.8615,5742.0
2024-07-05 10:25:00,88.68,88.69,88.55,88.56,5335.0,86.8909,86.9007,86.7635,86.7733,5335.0
2024-07-05 10:30:00,88.54,88.66,88.54,88.64,3367.0,86.7537,86.8713,86.7537,86.8517,3367.0
2024-07-05 10:35:00,88.68,88.73,88.58,88.58,10925.0,86.8909,86.9399,86.7929,86.7929,10925.0
2024-07-05 10:40:00,88.6,88.74,88.6,88.74,6198.0,86.8125,86.9497,86.8125,86.9497,6198.0
2024-07-05 10:45:00,88.77,88.81,88.68,88.76,6082.0,86.9791,87.0183,86.8909,86.9693,6082.0
2024-07-05 10:50:00,88.75,88.78,88.67,88.77,7221.0,86.9595,86.9889,86.8811,86.9791,7221.0
2024-07-05 10:55:00,88.77,88.84,88.75,88.84,16639.0,86.9791,87.0477,86.9595,87.0477,16639.0
2024-07-05 11:00:00,88.85,88.87,88.74,88.8,6947.0,87.0575,87.0771,86.9497,87.0085,6947.0
2024-07-05 11:05:00,88.8,88.8,88.75,88.78,4329.0,87.0085,87.0085,86.9595,86.9889,4329.0
2024-07-05 11:10:00,88.8,88.8,88.64,88.65,4673.0,87.0085,87.0085,86.8517,86.8615,4673.0
2024-07-05 11:15:00,88.67,88.8,88.67,88.79,13369.0,86.8811,87.0085,86.8811,86.9987,13369.0
2024-07-05 11:20:00,88.8,88.85,88.78,88.85,7060.0,87.0085,87.0575,86.9889,87.0575,7060.0
2024-07-05 11:25:00,88.86,88.86,88.79,88.82,20730.0,87.0673,87.0673,86.9987,87.0281,20730.0
2024-07-05 11:30:00,88.8,88.84,88.75,88.83,7386.0,87.0085,87.0477,86.9595,87.0379,7386.0
2024-07-05 11:35:00,88.83,88.85,88.78,88.8,5621.0,87.0379,87.0575,86.9889,87.0085,5621.0
2024-07-05 11:40:00,88.8,88.81,88.77,88.81,13584.0,87.0085,87.0183,86.9791,87.0183,13584.0
2024-07-05 11:45:00,88.81,88.82,88.73,88.76,13774.0,87.0183,87.0281,86.9399,86.9693,13774.0
2024-07-05 11:50:00,88.79,88.81,88.71,88.73,9547.0,86.9987,87.0183,86.9203,86.9399,9547.0
2024-07-05 11:55:00,88.74,88.78,88.72,88.73,5598.0,86.9497,86.9889,86.9301,86.9399,5598.0
2024-07-05 12:00:00,88.71,88.75,88.62,88.62,2437.0,86.9203,86.9595,86.8321,86.8321,2437.0
2024-07-05 12:05:00,88.64,88.8,88.64,88.79,3696.0,86.8517,87.0085,86.8517,86.9987,3696.0
2024-07-05 12:10:00,88.8,88.81,88.77,88.78,2872.0,87.0085,87.0183,86.9791,86.9889,2872.0
2024-07-05 12:15:00,88.78,88.81,88.76,88.76,4008.0,86.9889,87.0183,86.9693,86.9693,4008.0
2024-07-05 12:20:00,88.78,88.79,88.76,88.77,4605.0,86.9889,86.9987,86.9693,86.9791,4605.0
2024-07-05 12:25:00,88.78,88.79,88.67,88.67,5308.0,86.9889,86.9987,86.8811,86.8811,5308.0
2024-07-05 12:30:00,88.67,88.68,88.6,88.68,5553.0,86.8811,86.8909,86.8125,86.8909,5553.0
2024-07-05 12:35:00,88.68,88.79,88.68,88.79,3381.0,86.8909,86.9987,86.8909,86.9987,3381.0
2024-07-05 12:40:00,88.78,88.82,88.78,88.8,10870.0,86.9889,87.0281,86.9889,87.0085,10870.0
2024-07-05 12:45:00,88.79,88.8,88.77,88.78,2257.0,86.9987,87.0085,86.9791,86.9889,2257.0
2024-07-05 12:50:00,88.79,88.83,88.79,88.81,6083.0,86.9987,87.0379,86.9987,87.0183,6083.0
2024-07-05 12:55:00,88.83,88.83,88.81,88.83,1540.0,87.0379,87.0379,87.0183,87.0379,1540.0
2024-07-05 13:00:00,88.83,88.85,88.79,88.82,4462.0,87.0379,87.0575,86.9987,87.0281,4462.0
2024-07-05 13:05:00,88.82,88.87,88.8,88.86,2891.0,87.0281,87.0771,87.0085,87.0673,2891.0
2024-07-05 13:10:00,88.86,88.86,88.81,88.82,3965.0,87.0673,87.0673,87.0183,87.0281,3965.0
2024-07-05 13:15:00,88.83,88.87,88.83,88.86,7644.0,87.0379,87.0771,87.0379,87.0673,7644.0
2024-07-05 13:20:00,88.85,88.88,88.84,88.88,2811.0,87.0575,87.0869,87.0477,87.0869,2811.0
2024-07-05 13:25:00,88.87,88.87,88.8,88.84,8672.0,87.0771,87.0771,87.0085,87.0477,8672.0
2024-07-05 13:30:00,88.82,88.84,88.8,88.84,1629.0,87.0281,87.0477,87.0085,87.0477,1629.0
2024-07-05 13:35:00,88.87,88.94,88.86,88.94,2680.0,87.0771,87.1457,87.0673,87.1457,2680.0
2024-07-05 13:40:00,88.94,88.96,88.93,88.94,5197.0,87.1457,87.1653,87.1359,87.1457,5197.0
2024-07-05 13:45:00,88.95,88.96,88.92,88.93,4146.0,87.1555,87.1653,87.1261,87.1359,4146.0
2024-07-05 13:50:00,88.93,88.98,88.9,88.9,8887.0,87.1359,87.1849,87.1065,87.1065,8887.0
2024-07-05 13:55:00,88.9,88.9,88.85,88.85,4952.0,87.1065,87.1065,87.0575,87.0575,4952.0
2024-07-05 14:00:00,88.86,88.88,88.8,88.81,4691.0,87.0673,87.0869,87.0085,87.0183,4691.0
2024-07-05 14:05:00,88.82,88.83,88.8,88.81,3870.0,87.0281,87.0379,87.0085,87.0183,3870.0
2024-07-05 14:10:00,88.81,88.85,88.81,88.84,4118.0,87.0183,87.0575,87.0183,87.0477,4118.0
2024-07-05 14:15:00,88.84,88.91,88.84,88.88,4612.0,87.0477,87.1163,87.0477,87.0869,4612.0
2024-07-05 14:20:00,88.89,88.93,88.89,88.92,2624.0,87.0967,87.1359,87.0967,87.1261,2624.0
2024-07-05 14:25:00,88.92,88.92,88.89,88.91,7748.0,87.1261,87.1261,87.0967,87.1163,7748.0
2024-07-05 14:30:00,88.9,88.91,88.86,88.89,12683.0,87.1065,87.1163,87.0673,87.0967,12683.0
2024-07-05 14:35:00,88.88,88.89,88.85,88.86,3583.0,87.0869,87.0967,87.0575,87.0673,3583.0
2024-07-05 14:40:00,88.86,88.9,88.86,88.86,5301.0,87.0673,87.1065,87.0673,87.0673,5301.0
2024-07-05 14:45:00,88.87,88.9,88.87,88.89,4351.0,87.0771,87.1065,87.0771,87.0967,4351.0
2024-07-05 14:50:00,88.89,88.91,88.83,88.84,6872.0,87.0967,87.1163,87.0379,87.0477,6872.0
2024-07-05 14:55:00,88.85,88.85,88.8,88.8,5440.0,87.0575,87.0575,87.0085,87.0085,5440.0
2024-07-05 15:00:00,88.8,88.89,88.8,88.86,5545.0,87.0085,87.0967,87.0085,87.0673,5545.0
2024-07-05 15:05:00,88.86,88.86,88.8,88.8,4949.0,87.0673,87.0673,87.0085,87.0085,4949.0
2024-07-05 15:10:00,88.8,88.84,88.79,88.81,5276.0,87.0085,87.0477,86.9987,87.0183,5276.0
2024-07-05 15:15:00,88.8,88.81,88.75,88.76,5984.0,87.0085,87.0183,86.9595,86.9693,5984.0
2024-07-05 15:20:00,88.76,88.76,88.69,88.73,23485.0,86.9693,86.9693,86.9007,86.9399,23485.0
2024-07-05 15:25:00,88.73,88.74,88.71,88.72,6336.0,86.9399,86.9497,86.9203,86.9301,6336.0
2024-07-05 15:30:00,88.72,88.81,88.72,88.78,6592.0,86.9301,87.0183,86.9301,86.9889,6592.0
2024-07-05 15:35:00,88.78,88.87,88.76,88.79,27304.0,86.9889,87.0771,86.9693,86.9987,27304.0
2024-07-05 15:40:00,88.8,88.82,88.78,88.8,17259.0,87.0085,87.0281,86.9889,87.0085,17259.0
2024-07-05 15:45:00,88.8,88.82,88.78,88.81,35606.0,87.0085,87.0281,86.9889,87.0183,35606.0
2024-07-05 15:50:00,88.81,88.98,88.8,88.98,52207.0,87.0183,87.1849,87.0085,87.1849,52207.0
2024-07-05 15:55:00,88.97,89.05,88.96,89.05,99974.0,87.1751,87.2534,87.1653,87.2534,99974.0
2024-07-08 09:30:00,89.22,89.64,88.8,89.62,28303.0,87.42,87.8315,87.0085,87.8119,28303.0
2024-07-08 09:35:00,89.65,89.83,89.5,89.69,21087.0,87.8413,88.0177,87.6944,87.8805,21087.0
2024-07-08 09:40:00,89.73,89.74,89.5,89.5,7760.0,87.9197,87.9295,87.6944,87.6944,7760.0
2024-07-08 09:45:00,89.5,89.71,89.5,89.51,27701.0,87.6944,87.9001,87.6944,87.7042,27701.0
2024-07-08 09:50:00,89.51,89.53,89.43,89.48,6101.0,87.7042,87.7238,87.6258,87.6748,6101.0
2024-07-08 09:55:00,89.47,89.52,89.33,89.33,3603.0,87.665,87.714,87.5278,87.5278,3603.0
2024-07-08 10:00:00,89.33,89.65,89.31,89.63,11611.0,87.5278,87.8413,87.5082,87.8217,11611.0
2024-07-08 10:05:00,89.63,89.63,89.39,89.63,13418.0,87.8217,87.8217,87.5866,87.8217,13418.0
2024-07-08 10:10:00,89.62,89.65,89.52,89.61,12398.0,87.8119,87.8413,87.714,87.8021,12398.0
2024-07-08 10:15:00,89.61,89.72,89.6,89.61,11744.0,87.8021,87.9099,87.7923,87.8021,11744.0
2024-07-08 10:20:00,89.6,89.6,89.43,89.51,8276.0,87.7923,87.7923,87.6258,87.7042,8276.0
2024-07-08 10:25:00,89.53,89.53,89.44,89.47,5507.0,87.7238,87.7238,87.6356,87.665,5507.0
2024-07-08 10:30:00,89.45,89.45,89.32,89.37,6796.0,87.6454,87.6454,87.518,87.567,6796.0
2024-07-08 10:35:00,89.35,89.48,89.35,89.37,5360.0,87.5474,87.6748,87.5474,87.567,5360.0
2024-07-08 10:40:00,89.39,89.44,89.36,89.4,3242.0,87.5866,87.6356,87.5572,87.5964,3242.0
2024-07-08 10:45:00,89.42,89.48,89.36,89.37,7653.0,87.616,87.6748,87.5572,87.567,7653.0
2024-07-08 10:50:00,89.37,89.39,89.3,89.32,4208.0,87.567,87.5866,87.4984,87.518,4208.0
2024-07-08 10:55:00,89.32,89.42,89.32,89.39,4280.0,87.518,87.616,87.518,87.5866,4280.0
2024-07-08 11:00:00,89.39,89.43,89.36,89.37,7249.0,87.5866,87.6258,87.5572,87.567,7249.0
2024-07-08 11:05:00,89.4,89.4,89.35,89.36,3077.0,87.5964,87.5964,87.5474,87.5572,3077.0
2024-07-08 11:10:00,89.38,89.38,89.27,89.27,3694.0,87.5768,87.5768,87.469,87.469,3694.0
2024-07-08 11:15:00,89.27,89.27,89.15,89.17,6699.0,87.469,87.469,87.3514,87.371,6699.0
2024-07-08 11:20:00,89.18,89.19,89.11,89.13,4758.0,87.3808,87.3906,87.3122,87.3318,4758.0
2024-07-08 11:25:00,89.13,89.16,89.08,89.09,4456.0,87.3318,87.3612,87.2828,87.2926,4456.0
2024-07-08 11:30:00,89.09,89.09,89.01,89.02,3538.0,87.2926,87.2926,87.2142,87.224,3538.0
2024-07-08 11:35:00,89.03,89.05,89.01,89.03,6810.0,87.2338,87.2534,87.2142,87.2338,6810.0
2024-07-08 11:40:00,89.04,89.06,89.03,89.04,5203.0,87.2436,87.2632,87.2338,87.2436,5203.0
2024-07-08 11:45:00,89.05,89.16,89.04,89.15,4746.0,87.2534,87.3612,87.2436,87.3514,4746.0
2024-07-08 11:50:00,89.15,89.15,89.08,89.09,3718.0,87.3514,87.3514,87.2828,87.2926,3718.0
2024-07-08 11:55:00,89.1,89.12,89.03,89.04,2948.0,87.3024,87.322,87.2338,87.2436,2948.0
2024-07-08 12:00:00,89.02,89.05,88.98,89.04,4243.0,87.224,87.2534,87.1849,87.2436,4243.0
2024-07-08 12:05:00,89.06,89.09,89.02,89.07,5544.0,87.2632,87.2926,87.224,87.273,5544.0
2024-07-08 12:10:00,89.06,89.1,89.03,89.03,3260.0,87.2632,87.3024,87.2338,87.2338,3260.0
2024-07-08 12:15:00,89.03,89.08,89.0,89.08,2322.0,87.2338,87.2828,87.2044,87.2828,2322.0
2024-07-08 12:20:00,89.09,89.1,89.02,89.04,5160.0,87.2926,87.3024,87.224,87.2436,5160.0
2024-07-08 12:25:00,89.07,89.09,89.04,89.07,10899.0,87.273,87.2926,87.2436,87.273,10899.0
2024-07-08 12:30:00,89.07,89.08,89.03,89.08,6863.0,87.273,87.2828,87.2338,87.2828,6863.0
2024-07-08 12:35:00,89.09,89.12,89.08,89.12,3241.0,87.2926,87.322,87.2828,87.322,3241.0
2024-07-08 12:40:00,89.12,89.12,88.98,88.98,5755.0,87.322,87.322,87.1849,87.1849,5755.0
2024-07-08 12:45:00,88.99,89.05,88.99,89.05,6703.0,87.1946,87.2534,87.1946,87.2534,6703.0
2024-07-08 12:50:00,89.07,89.07,89.03,89.04,4738.0,87.273,87.273,87.2338,87.2436,4738.0
2024-07-08 12:55:00,89.03,89.05,89.0,89.0,2465.0,87.2338,87.2534,87.2044,87.2044,2465.0
2024-07-08 13:00:00,89.0,89.0,88.96,88.97,1402.0,87.2044,87.2044,87.1653,87.1751,1402.0
2024-07-08 13:05:00,88.98,89.03,88.96,88.97,3493.0,87.1849,87.2338,87.1653,87.1751,3493.0
2024-07-08 13:10:00,88.97,88.98,88.93,88.95,1728.0,87.1751,87.1849,87.1359,87.1555,1728.0
2024-07-08 13:15:00,88.96,89.0,88.94,88.99,3436.0,87.1653,87.2044,87.1457,87.1946,3436.0
2024-07-08 13:20:00,89.0,89.03,88.99,89.03,4176.0,87.2044,87.2338,87.1946,87.2338,4176.0
2024-07-08 13:25:00,89.05,89.06,89.0,89.0,4615.0,87.2534,87.2632,87.2044,87.2044,4615.0
2024-07-08 13:30:00,89.01,89.06,89.0,89.03,3582.0,87.2142,87.2632,87.2044,87.2338,3582.0
2024-07-08 13:35:00,89.04,89.08,89.04,89.07,2394.0,87.2436,87.2828,87.2436,87.273,2394.0
2024-07-08 13:40:00,89.08,89.14,89.06,89.14,9300.0,87.2828,87.3416,87.2632,87.3416,9300.0
2024-07-08 13:45:00,89.14,89.14,89.05,89.08,2835.0,87.3416,87.3416,87.2534,87.2828,2835.0
2024-07-08 13:50:00,89.1,89.14,89.1,89.1,5550.0,87.3024,87.3416,87.3024,87.3024,5550.0
2024-07-08 13:55:00,89.12,89.15,89.11,89.11,3002.0,87.322,87.3514,87.3122,87.3122,3002.0
2024-07-08 14:00:00,89.11,89.14,89.1,89.1,3333.0,87.3122,87.3416,87.3024,87.3024,3333.0
2024-07-08 14:05:00,89.14,89.15,89.12,89.14,4184.0,87.3416,87.3514,87.322,87.3416,4184.0
2024-07-08 14:10:00,89.14,89.16,89.12,89.15,6063.0,87.3416,87.3612,87.322,87.3514,6063.0
2024-07-08 14:15:00,89.15,89.16,89.14,89.15,3427.0,87.3514,87.3612,87.3416,87.3514,3427.0
2024-07-08 14:20:00,89.14,89.16,89.13,89.14,2737.0,87.3416,87.3612,87.3318,87.3416,2737.0
2024-07-08 14:25:00,89.15,89.15,89.12,89.14,3717.0,87.3514,87.3514,87.322,87.3416,3717.0
2024-07-08 14:30:00,89.14,89.15,89.13,89.13,5159.0,87.3416,87.3514,87.3318,87.3318,5159.0
2024-07-08 14:35:00,89.12,89.14,89.1,89.13,4427.0,87.322,87.3416,87.3024,87.3318,4427.0
2024-07-08 14:40:00,89.11,89.11,89.03,89.05,4227.0,87.3122,87.3122,87.2338,87.2534,4227.0
2024-07-08 14:45:00,89.05,89.07,89.02,89.07,3592.0,87.2534,87.273,87.224,87.273,3592.0
2024-07-08 14:50:00,89.07,89.07,89.02,89.03,6465.0,87.273,87.273,87.224,87.2338,6465.0
2024-07-08 14:55:00,89.03,89.07,89.03,89.04,4947.0,87.2338,87.273,87.2338,87.2436,4947.0
2024-07-08 15:00:00,89.04,89.05,88.98,88.99,3753.0,87.2436,87.2534,87.1849,87.1946,3753.0
2024-07-08 15:05:00,89.01,89.02,88.98,89.0,4514.0,87.2142,87.224,87.1849,87.2044,4514.0
2024-07-08 15:10:00,89.0,89.0,88.95,88.96,5991.0,87.2044,87.2044,87.1555,87.1653,5991.0
2024-07-08 15:15:00,88.97,88.99,88.94,88.95,4345.0,87.1751,87.1946,87.1457,87.1555,4345.0
2024-07-08 15:20:00,88.95,88.97,88.94,88.97,6334.0,87.1555,87.1751,87.1457,87.1751,6334.0
2024-07-08 15:25:00,88.97,88.97,88.92,88.92,10107.0,87.1751,87.1751,87.1261,87.1261,10107.0
2024-07-08 15:30:00,88.92,88.99,88.89,88.92,10802.0,87.1261,87.1946,87.0967,87.1261,10802.0
2024-07-08 15:35:00,88.95,88.98,88.91,88.93,7729.0,87.1555,87.1849,87.1163,87.1359,7729.0
2024-07-08 15:40:00,88.92,88.95,88.91,88.91,10603.0,87.1261,87.1555,87.1163,87.1163,10603.0
2024-07-08 15:45:00,88.91,88.91,88.77,88.84,19796.0,87.1163,87.1163,86.9791,87.0477,19796.0
2024-07-08 15:50:00,88.83,88.84,88.68,88.69,31060.0,87.0379,87.0477,86.8909,86.9007,31060.0
2024-07-08 15:55:00,88.69,88.69,88.46,88.52,133682.0,86.9007,86.9007,86.6753,86.7341,133682.0
2024-07-09 09:30:00,88.52,88.79,88.0,88.79,33710.0,86.7341,86.9987,86.2246,86.9987,33710.0
2024-07-09 09:35:00,88.84,88.88,88.36,88.74,8704.0,87.0477,87.0869,86.5774,86.9497,8704.0
2024-07-09 09:40:00,88.74,88.83,88.69,88.77,2743.0,86.9497,87.0379,86.9007,86.9791,2743.0
2024-07-09 09:45:00,88.77,88.86,88.76,88.83,6425.0,86.9791,87.0673,86.9693,87.0379,6425.0
2024-07-09 09:50:00,88.85,88.85,88.74,88.84,7027.0,87.0575,87.0575,86.9497,87.0477,7027.0
2024-07-09 09:55:00,88.84,88.87,88.75,88.78,4184.0,87.0477,87.0771,86.9595,86.9889,4184.0
2024-07-09 10:00:00,88.81,88.9,88.76,88.8,9544.0,87.0183,87.1065,86.9693,87.0085,9544.0
2024-07-09 10:05:00,88.77,88.86,88.7,88.72,13055.0,86.9791,87.0673,86.9105,86.9301,13055.0
2024-07-09 10:10:00,88.72,88.78,88.64,88.65,11189.0,86.9301,86.9889,86.8517,86.8615,11189.0
2024-07-09 10:15:00,88.64,88.74,88.61,88.61,16824.0,86.8517,86.9497,86.8223,86.8223,16824.0
2024-07-09 10:20:00,88.63,88.71,88.59,88.71,8501.0,86.8419,86.9203,86.8027,86.9203,8501.0
2024-07-09 10:25:00,88.73,88.78,88.68,88.78,7631.0,86.9399,86.9889,86.8909,86.9889,7631.0
2024-07-09 10:30:00,88.79,88.9,88.75,88.86,12994.0,86.9987,87.1065,86.9595,87.0673,12994.0
2024-07-09 10:35:00,88.84,88.85,88.74,88.83,7204.0,87.0477,87.0575,86.9497,87.0379,7204.0
2024-07-09 10:40:00,88.83,88.95,88.83,88.92,13259.0,87.0379,87.1555,87.0379,87.1261,13259.0
2024-07-09 10:45:00,88.92,89.12,88.92,89.12,9749.0,87.1261,87.322,87.1261,87.322,9749.0
2024-07-09 10:50:00,89.11,89.12,89.03,89.05,8288.0,87.3122,87.322,87.2338,87.2534,8288.0
2024-07-09 10:55:00,89.06,89.09,88.99,89.0,9269.0,87.2632,87.2926,87.1946,87.2044,9269.0
2024-07-09 11:00:00,89.01,89.07,88.92,89.05,12326.0,87.2142,87.273,87.1261,87.2534,12326.0
2024-07-09 11:05:00,89.06,89.08,88.99,89.01,7634.0,87.2632,87.2828,87.1946,87.2142,7634.0
2024-07-09 11:10:00,89.01,89.04,88.92,88.93,7234.0,87.2142,87.2436,87.1261,87.1359,7234.0
2024-07-09 11:15:00,88.95,89.01,88.93,88.97,5908.0,87.1555,87.2142,87.1359,87.1751,5908.0
2024-07-09 11:20:00,88.97,89.02,88.94,89.01,5496.0,87.1751,87.224,87.1457,87.2142,5496.0
2024-07-09 11:25:00,89.01,89.03,88.96,89.03,11319.0,87.2142,87.2338,87.1653,87.2338,11319.0
2024-07-09 11:30:00,89.03,89.13,89.03,89.09,11405.0,87.2338,87.3318,87.2338,87.2926,11405.0
2024-07-09 11:35:00,89.09,89.11,89.06,89.1,7071.0,87.2926,87.3122,87.2632,87.3024,7071.0
2024-07-09 11:40:00,89.11,89.12,89.05,89.08,11215.0,87.3122,87.322,87.2534,87.2828,11215.0
2024-07-09 11:45:00,89.09,89.14,89.08,89.14,7319.0,87.2926,87.3416,87.2828,87.3416,7319.0
2024-07-09 11:50:00,89.14,89.19,89.11,89.19,6505.0,87.3416,87.3906,87.3122,87.3906,6505.0
2024-07-09 11:55:00,89.19,89.22,89.16,89.21,6438.0,87.3906,87.42,87.3612,87.4102,6438.0
2024-07-09 12:00:00,89.22,89.27,89.19,89.23,7088.0,87.42,87.469,87.3906,87.4298,7088.0
2024-07-09 12:05:00,89.23,89.26,89.22,89.25,6051.0,87.4298,87.4592,87.42,87.4494,6051.0
2024-07-09 12:10:00,89.26,89.32,89.25,89.32,9820.0,87.4592,87.518,87.4494,87.518,9820.0
2024-07-09 12:15:00,89.3,89.33,89.26,89.27,5586.0,87.4984,87.5278,87.4592,87.469,5586.0
2024-07-09 12:20:00,89.26,89.28,89.23,89.23,5150.0,87.4592,87.4788,87.4298,87.4298,5150.0
2024-07-09 12:25:00,89.24,89.31,89.24,89.31,4391.0,87.4396,87.5082,87.4396,87.5082,4391.0
2024-07-09 12:30:00,89.3,89.35,89.28,89.31,5995.0,87.4984,87.5474,87.4788,87.5082,5995.0
2024-07-09 12:35:00,89.31,89.4,89.25,89.39,6184.0,87.5082,87.5964,87.4494,87.5866,6184.0
2024-07-09 12:40:00,89.39,89.44,89.37,89.38,5692.0,87.5866,87.6356,87.567,87.5768,5692.0
2024-07-09 12:45:00,89.38,89.45,89.38,89.4,7917.0,87.5768,87.6454,87.5768,87.5964,7917.0
2024-07-09 12:50:00,89.4,89.45,89.37,89.45,5878.0,87.5964,87.6454,87.567,87.6454,5878.0
2024-07-09 12:55:00,89.46,89.5,89.44,89.47,5293.0,87.6552,87.6944,87.6356,87.665,5293.0
2024-07-09 13:00:00,89.46,89.57,89.44,89.54,17144.0,87.6552,87.7629,87.6356,87.7336,17144.0
2024-07-09 13:05:00,89.53,89.62,89.52,89.58,4076.0,87.7238,87.8119,87.714,87.7727,4076.0
2024-07-09 13:10:00,89.61,89.64,89.53,89.55,7864.0,87.8021,87.8315,87.7238,87.7434,7864.0
2024-07-09 13:15:00,89.56,89.56,89.45,89.52,8831.0,87.7531,87.7531,87.6454,87.714,8831.0
2024-07-09 13:20:00,89.53,89.6,89.5,89.59,7582.0,87.7238,87.7923,87.6944,87.7825,7582.0
2024-07-09 13:25:00,89.59,89.62,89.56,89.61,6176.0,87.7825,87.8119,87.7531,87.8021,6176.0
2024-07-09 13:30:00,89.61,89.61,89.54,89.55,6324.0,87.8021,87.8021,87.7336,87.7434,6324.0
2024-07-09 13:35:00,89.54,89.62,89.53,89.54,12988.0,87.7336,87.8119,87.7238,87.7336,12988.0
2024-07-09 13:40:00,89.54,89.57,89.47,89.51,9081.0,87.7336,87.7629,87.665,87.7042,9081.0
2024-07-09 13:45:00,89.51,89.52,89.44,89.45,8495.0,87.7042,87.714,87.6356,87.6454,8495.0
2024-07-09 13:50:00,89.46,89.5,89.42,89.45,9360.0,87.6552,87.6944,87.616,87.6454,9360.0
2024-07-09 13:55:00,89.45,89.45,89.38,89.38,5727.0,87.6454,87.6454,87.5768,87.5768,5727.0
2024-07-09 14:00:00,89.38,89.38,89.31,89.32,8443.0,87.5768,87.5768,87.5082,87.518,8443.0
2024-07-09 14:05:00,89.31,89.41,89.29,89.4,9856.0,87.5082,87.6062,87.4886,87.5964,9856.0
2024-07-09 14:10:00,89.39,89.39,89.33,89.33,6127.0,87.5866,87.5866,87.5278,87.5278,6127.0
2024-07-09 14:15:00,89.33,89.35,89.3,89.31,11197.0,87.5278,87.5474,87.4984,87.5082,11197.0
2024-07-09 14:20:00,89.31,89.35,89.31,89.31,6735.0,87.5082,87.5474,87.5082,87.5082,6735.0
2024-07-09 14:25:00,89.31,89.32,89.26,89.29,7328.0,87.5082,87.518,87.4592,87.4886,7328.0
2024-07-09 14:30:00,89.29,89.34,89.28,89.32,8454.0,87.4886,87.5376,87.4788,87.518,8454.0
2024-07-09 14:35:00,89.3,89.32,89.28,89.28,12219.0,87.4984,87.518,87.4788,87.4788,12219.0
2024-07-09 14:40:00,89.28,89.29,89.25,89.27,8039.0,87.4788,87.4886,87.4494,87.469,8039.0
2024-07-09 14:45:00,89.27,89.32,89.26,89.29,10497.0,87.469,87.518,87.4592,87.4886,10497.0
2024-07-09 14:50:00,89.29,89.29,89.2,89.23,8755.0,87.4886,87.4886,87.4004,87.4298,8755.0
2024-07-09 14:55:00,89.23,89.27,89.22,89.25,21847.0,87.4298,87.469,87.42,87.4494,21847.0
2024-07-09 15:00:00,89.26,89.26,89.17,89.17,15920.0,87.4592,87.4592,87.371,87.371,15920.0
2024-07-09 15:05:00,89.17,89.22,89.15,89.22,9267.0,87.371,87.42,87.3514,87.42,9267.0
2024-07-09 15:10:00,89.23,89.23,89.13,89.13,12156.0,87.4298,87.4298,87.3318,87.3318,12156.0
2024-07-09 15:15:00,89.15,89.16,89.1,89.13,10719.0,87.3514,87.3612,87.3024,87.3318,10719.0
2024-07-09 15:20:00,89.15,89.21,89.13,89.21,16376.0,87.3514,87.4102,87.3318,87.4102,16376.0
2024-07-09 15:25:00,89.21,89.21,89.15,89.2,9801.0,87.4102,87.4102,87.3514,87.4004,9801.0
2024-07-09 15:30:00,89.2,89.24,89.16,89.22,34209.0,87.4004,87.4396,87.3612,87.42,34209.0
2024-07-09 15:35:00,89.23,89.24,89.18,89.22,17852.0,87.4298,87.4396,87.3808,87.42,17852.0
2024-07-09 15:40:00,89.22,89.22,89.09,89.09,16848.0,87.42,87.42,87.2926,87.2926,16848.0
2024-07-09 15:45:00,89.09,89.13,89.06,89.13,30117.0,87.2926,87.3318,87.2632,87.3318,30117.0
2024-07-09 15:50:00,89.12,89.12,88.9,88.92,39360.0,87.322,87.322,87.1065,87.1261,39360.0
2024-07-09 15:55:00,88.92,88.95,88.84,88.94,131490.0,87.1261,87.1555,87.0477,87.1457,131490.0
2024-07-10 09:30:00,88.93,89.34,88.7,89.29,26819.0,87.1359,87.5376,86.9105,87.4886,26819.0
2024-07-10 09:35:00,89.33,89.47,89.24,89.45,13941.0,87.5278,87.665,87.4396,87.6454,13941.0
2024-07-10 09:40:00,89.37,89.38,89.0,89.2,8729.0,87.567,87.5768,87.2044,87.4004,8729.0
2024-07-10 09:45:00,89.23,89.45,89.23,89.3,6623.0,87.4298,87.6454,87.4298,87.4984,6623.0
2024-07-10 09:50:00,89.33,89.43,89.1,89.19,13212.0,87.5278,87.6258,87.3024,87.3906,13212.0
2024-07-10 09:55:00,89.17,89.3,89.14,89.14,5612.0,87.371,87.4984,87.3416,87.3416,5612.0
2024-07-10 10:00:00,89.16,89.34,89.12,89.34,10170.0,87.3612,87.5376,87.322,87.5376,10170.0
2024-07-10 10:05:00,89.32,89.37,89.23,89.36,8751.0,87.518,87.567,87.4298,87.5572,8751.0
2024-07-10 10:10:00,89.35,89.35,89.2,89.21,7290.0,87.5474,87.5474,87.4004,87.4102,7290.0
2024-07-10 10:15:00,89.26,89.27,89.18,89.27,10225.0,87.4592,87.469,87.3808,87.469,10225.0
2024-07-10 10:20:00,89.26,89.35,89.22,89.34,4873.0,87.4592,87.5474,87.42,87.5376,4873.0
2024-07-10 10:25:00,89.28,89.3,89.21,89.22,6463.0,87.4788,87.4984,87.4102,87.42,6463.0
2024-07-10 10:30:00,89.22,89.35,89.17,89.35,11358.0,87.42,87.5474,87.371,87.5474,11358.0
2024-07-10 10:35:00,89.37,89.51,89.37,89.48,6137.0,87.567,87.7042,87.567,87.6748,6137.0
2024-07-10 10:40:00,89.48,89.49,89.4,89.44,10278.0,87.6748,87.6846,87.5964,87.6356,10278.0
2024-07-10 10:45:00,89.42,89.46,89.41,89.43,4467.0,87.616,87.6552,87.6062,87.6258,4467.0
2024-07-10 10:50:00,89.44,89.53,89.38,89.48,2919.0,87.6356,87.7238,87.5768,87.6748,2919.0
2024-07-10 10:55:00,89.5,89.62,89.49,89.61,15236.0,87.6944,87.8119,87.6846,87.8021,15236.0
2024-07-10 11:00:00,89.64,89.77,89.64,89.74,9182.0,87.8315,87.9589,87.8315,87.9295,9182.0
2024-07-10 11:05:00,89.72,89.74,89.68,89.74,9579.0,87.9099,87.9295,87.8707,87.9295,9579.0
2024-07-10 11:10:00,89.7,89.73,89.68,89.69,4001.0,87.8903,87.9197,87.8707,87.8805,4001.0
2024-07-10 11:15:00,89.72,89.78,89.68,89.76,9925.0,87.9099,87.9687,87.8707,87.9491,9925.0
2024-07-10 11:20:00,89.77,89.8,89.73,89.73,6147.0,87.9589,87.9883,87.9197,87.9197,6147.0
2024-07-10 11:25:00,89.74,89.78,89.69,89.69,10280.0,87.9295,87.9687,87.8805,87.8805,10280.0
2024-07-10 11:30:00,89.69,89.75,89.67,89.75,7750.0,87.8805,87.9393,87.8609,87.9393,7750.0
2024-07-10 11:35:00,89.75,89.79,89.73,89.76,4976.0,87.9393,87.9785,87.9197,87.9491,4976.0
2024-07-10 11:40:00,89.76,89.78,89.72,89.78,5684.0,87.9491,87.9687,87.9099,87.9687,5684.0
2024-07-10 11:45:00,89.74,89.75,89.69,89.71,7801.0,87.9295,87.9393,87.8805,87.9001,7801.0
2024-07-10 11:50:00,89.71,89.72,89.68,89.71,8712.0,87.9001,87.9099,87.8707,87.9001,8712.0
2024-07-10 11:55:00,89.72,89.72,89.61,89.63,10635.0,87.9099,87.9099,87.8021,87.8217,10635.0
2024-07-10 12:00:00,89.64,89.73,89.64,89.71,5175.0,87.8315,87.9197,87.8315,87.9001,5175.0
2024-07-10 12:05:00,89.72,89.77,89.71,89.77,2989.0,87.9099,87.9589,87.9001,87.9589,2989.0
2024-07-10 12:10:00,89.8,89.84,89.79,89.81,6893.0,87.9883,88.0275,87.9785,87.9981,6893.0
2024-07-10 12:15:00,89.81,89.84,89.77,89.81,7235.0,87.9981,88.0275,87.9589,87.9981,7235.0
2024-07-10 12:20:00,89.81,89.86,89.79,89.84,5054.0,87.9981,88.0471,87.9785,88.0275,5054.0
2024-07-10 12:25:00,89.86,89.88,89.81,89.82,3783.0,88.0471,88.0667,87.9981,88.0079,3783.0
2024-07-10 12:30:00,89.82,89.82,89.77,89.8,10783.0,88.0079,88.0079,87.9589,87.9883,10783.0
2024-07-10 12:35:00,89.81,89.82,89.75,89.82,5012.0,87.9981,88.0079,87.9393,88.0079,5012.0
2024-07-10 12:40:00,89.82,89.89,89.82,89.89,3885.0,88.0079,88.0765,88.0079,88.0765,3885.0
2024-07-10 12:45:00,89.89,89.9,89.87,89.89,4928.0,88.0765,88.0863,88.0569,88.0765,4928.0
2024-07-10 12:50:00,89.89,89.93,89.86,89.87,3397.0,88.0765,88.1157,88.0471,88.0569,3397.0
2024-07-10 12:55:00,89.87,89.88,89.8,89.88,4545.0,88.0569,88.0667,87.9883,88.0667,4545.0
2024-07-10 13:00:00,89.87,89.9,89.85,89.9,2092.0,88.0569,88.0863,88.0373,88.0863,2092.0
2024-07-10 13:05:00,89.89,89.9,89.82,89.88,4674.0,88.0765,88.0863,88.0079,88.0667,4674.0
2024-07-10 13:10:00,89.88,89.93,89.88,89.93,5352.0,88.0667,88.1157,88.0667,88.1157,5352.0
2024-07-10 13:15:00,89.94,89.96,89.9,89.93,4347.0,88.1255,88.1451,88.0863,88.1157,4347.0
2024-07-10 13:20:00,89.92,89.94,89.88,89.89,3317.0,88.1059,88.1255,88.0667,88.0765,3317.0
2024-07-10 13:25:00,89.88,89.91,89.86,89.89,4485.0,88.0667,88.0961,88.0471,88.0765,4485.0
2024-07-10 13:30:00,89.9,89.9,89.84,89.9,4231.0,88.0863,88.0863,88.0275,88.0863,4231.0
2024-07-10 13:35:00,89.87,89.87,89.82,89.86,5453.0,88.0569,88.0569,88.0079,88.0471,5453.0
2024-07-10 13:40:00,89.86,89.88,89.82,89.86,5274.0,88.0471,88.0667,88.0079,88.0471,5274.0
2024-07-10 13:45:00,89.86,89.94,89.86,89.92,5251.0,88.0471,88.1255,88.0471,88.1059,5251.0
2024-07-10 13:50:00,89.92,89.94,89.92,89.92,3452.0,88.1059,88.1255,88.1059,88.1059,3452.0
2024-07-10 13:55:00,89.92,89.93,89.88,89.91,5147.0,88.1059,88.1157,88.0667,88.0961,5147.0
2024-07-10 14:00:00,89.92,89.95,89.91,89.92,7046.0,88.1059,88.1353,88.0961,88.1059,7046.0
2024-07-10 14:05:00,89.92,89.96,89.91,89.94,3941.0,88.1059,88.1451,88.0961,88.1255,3941.0
2024-07-10 14:10:00,89.95,89.96,89.93,89.93,5705.0,88.1353,88.1451,88.1157,88.1157,5705.0
2024-07-10 14:15:00,89.95,89.98,89.91,89.93,5704.0,88.1353,88.1647,88.0961,88.1157,5704.0
2024-07-10 14:20:00,89.93,89.94,89.88,89.89,5757.0,88.1157,88.1255,88.0667,88.0765,5757.0
2024-07-10 14:25:00,89.89,89.93,89.88,89.92,5373.0,88.0765,88.1157,88.0667,88.1059,5373.0
2024-07-10 14:30:00,89.93,89.95,89.9,89.95,8374.0,88.1157,88.1353,88.0863,88.1353,8374.0
2024-07-10 14:35:00,89.96,90.0,89.96,89.99,4194.0,88.1451,88.1843,88.1451,88.1745,4194.0
2024-07-10 14:40:00,89.98,90.02,89.96,89.99,12970.0,88.1647,88.2039,88.1451,88.1745,12970.0
2024-07-10 14:45:00,90.01,90.05,89.98,89.98,4502.0,88.1941,88.2333,88.1647,88.1647,4502.0
2024-07-10 14:50:00,90.0,90.01,89.96,89.99,6339.0,88.1843,88.1941,88.1451,88.1745,6339.0
2024-07-10 14:55:00,89.98,90.03,89.97,90.03,6271.0,88.1647,88.2137,88.1549,88.2137,6271.0
2024-07-10 15:00:00,90.05,90.06,90.0,90.04,6344.0,88.2333,88.2431,88.1843,88.2235,6344.0
2024-07-10 15:05:00,90.06,90.09,90.01,90.03,20878.0,88.2431,88.2725,88.1941,88.2137,20878.0
2024-07-10 15:10:00,90.04,90.06,90.01,90.03,7704.0,88.2235,88.2431,88.1941,88.2137,7704.0
2024-07-10 15:15:00,90.03,90.08,90.02,90.08,8505.0,88.2137,88.2627,88.2039,88.2627,8505.0
2024-07-10 15:20:00,90.08,90.11,90.05,90.08,10388.0,88.2627,88.2921,88.2333,88.2627,10388.0
2024-07-10 15:25:00,90.08,90.11,90.05,90.06,12100.0,88.2627,88.2921,88.2333,88.2431,12100.0
2024-07-10 15:30:00,90.07,90.11,90.05,90.08,10015.0,88.2529,88.2921,88.2333,88.2627,10015.0
2024-07-10 15:35:00,90.07,90.09,90.03,90.09,12739.0,88.2529,88.2725,88.2137,88.2725,12739.0
2024-07-10 15:40:00,90.09,90.09,89.94,89.94,10225.0,88.2725,88.2725,88.1255,88.1255,10225.0
2024-07-10 15:45:00,89.94,90.0,89.93,89.95,15468.0,88.1255,88.1843,88.1157,88.1353,15468.0
2024-07-10 15:50:00,89.94,90.1,89.93,90.06,30326.0,88.1255,88.2823,88.1157,88.2431,30326.0
2024-07-10 15:55:00,90.05,90.25,90.03,90.21,98762.0,88.2333,88.4292,88.2137,88.39,98762.0
2024-07-11 09:30:00,90.77,90.77,90.38,90.58,51325.0,88.9387,88.9387,88.5566,88.7526,51325.0
2024-07-11 09:35:00,90.57,90.83,90.57,90.78,12152.0,88.7428,88.9975,88.7428,88.9485,12152.0
2024-07-11 09:40:00,90.81,91.13,90.81,91.09,8709.0,88.9779,89.2915,88.9779,89.2523,8709.0
2024-07-11 09:45:00,91.12,91.2,90.86,91.11,9841.0,89.2817,89.3601,89.0269,89.2719,9841.0
2024-07-11 09:50:00,91.04,91.15,90.99,91.12,7915.0,89.2033,89.3111,89.1543,89.2817,7915.0
2024-07-11 09:55:00,91.12,91.21,91.0,91.2,16778.0,89.2817,89.3699,89.1641,89.3601,16778.0
2024-07-11 10:00:00,91.19,91.3,91.12,91.3,16233.0,89.3503,89.458,89.2817,89.458,16233.0
2024-07-11 10:05:00,91.3,91.39,91.27,91.33,24668.0,89.458,89.5462,89.4287,89.4874,24668.0
2024-07-11 10:10:00,91.33,91.49,91.24,91.44,15731.0,89.4874,89.6442,89.3993,89.5952,15731.0
2024-07-11 10:15:00,91.46,91.55,91.42,91.51,12634.0,89.6148,89.703,89.5756,89.6638,12634.0
2024-07-11 10:20:00,91.54,91.54,91.38,91.46,7080.0,89.6932,89.6932,89.5364,89.6148,7080.0
2024-07-11 10:25:00,91.43,91.48,91.41,91.45,4423.0,89.5854,89.6344,89.5658,89.605,4423.0
2024-07-11 10:30:00,91.44,91.49,91.4,91.46,6557.0,89.5952,89.6442,89.556,89.6148,6557.0
2024-07-11 10:35:00,91.38,91.39,91.14,91.18,6902.0,89.5364,89.5462,89.3013,89.3405,6902.0
2024-07-11 10:40:00,91.17,91.29,91.15,91.22,9583.0,89.3307,89.4482,89.3111,89.3797,9583.0
2024-07-11 10:45:00,91.22,91.37,91.19,91.37,6073.0,89.3797,89.5266,89.3503,89.5266,6073.0
2024-07-11 10:50:00,91.37,91.4,91.33,91.34,5011.0,89.5266,89.556,89.4874,89.4972,5011.0
2024-07-11 10:55:00,91.34,91.36,91.29,91.34,3952.0,89.4972,89.5168,89.4482,89.4972,3952.0
2024-07-11 11:00:00,91.37,91.4,91.29,91.35,6986.0,89.5266,89.556,89.4482,89.507,6986.0
2024-07-11 11:05:00,91.35,91.43,91.34,91.4,12642.0,89.507,89.5854,89.4972,89.556,12642.0
2024-07-11 11:10:00,91.39,91.4,91.36,91.37,4302.0,89.5462,89.556,89.5168,89.5266,4302.0
2024-07-11 11:15:00,91.37,91.37,91.24,91.3,4416.0,89.5266,89.5266,89.3993,89.458,4416.0
2024-07-11 11:20:00,91.3,91.4,91.3,91.4,4962.0,89.458,89.556,89.458,89.556,4962.0
2024-07-11 11:25:00,91.44,91.44,91.32,91.41,6522.0,89.5952,89.5952,89.4776,89.5658,6522.0
2024-07-11 11:30:00,91.41,91.43,91.35,91.4,4486.0,89.5658,89.5854,89.507,89.556,4486.0
2024-07-11 11:35:00,91.4,91.58,91.39,91.49,6891.0,89.556,89.7324,89.5462,89.6442,6891.0
2024-07-11 11:40:00,91.47,91.47,91.41,91.41,4873.0,89.6246,89.6246,89.5658,89.5658,4873.0
2024-07-11 11:45:00,91.4,91.47,91.37,91.42,4458.0,89.556,89.6246,89.5266,89.5756,4458.0
2024-07-11 11:50:00,91.42,91.5,91.41,91.45,4529.0,89.5756,89.654,89.5658,89.605,4529.0
2024-07-11 11:55:00,91.47,91.47,91.41,91.44,4645.0,89.6246,89.6246,89.5658,89.5952,4645.0
2024-07-11 12:00:00,91.44,91.44,91.36,91.41,3527.0,89.5952,89.5952,89.5168,89.5658,3527.0
2024-07-11 12:05:00,91.41,91.44,91.34,91.44,6186.0,89.5658,89.5952,89.4972,89.5952,6186.0
2024-07-11 12:10:00,91.46,91.48,91.38,91.48,8423.0,89.6148,89.6344,89.5364,89.6344,8423.0
2024-07-11 12:15:00,91.47,91.5,91.45,91.46,4319.0,89.6246,89.654,89.605,89.6148,4319.0
2024-07-11 12:20:00,91.46,91.49,91.44,91.46,2894.0,89.6148,89.6442,89.5952,89.6148,2894.0
2024-07-11 12:25:00,91.48,91.52,91.46,91.5,6138.0,89.6344,89.6736,89.6148,89.654,6138.0
2024-07-11 12:30:00,91.46,91.47,91.43,91.43,3203.0,89.6148,89.6246,89.5854,89.5854,3203.0
2024-07-11 12:35:00,91.44,91.45,91.27,91.31,6881.0,89.5952,89.605,89.4287,89.4678,6881.0
2024-07-11 12:40:00,91.31,91.31,91.28,91.3,3583.0,89.4678,89.4678,89.4384,89.458,3583.0
2024-07-11 12:45:00,91.3,91.4,91.29,91.4,5449.0,89.458,89.556,89.4482,89.556,5449.0
2024-07-11 12:50:00,91.41,91.5,91.41,91.5,3949.0,89.5658,89.654,89.5658,89.654,3949.0
2024-07-11 12:55:00,91.52,91.65,91.51,91.64,7634.0,89.6736,89.801,89.6638,89.7912,7634.0
2024-07-11 13:00:00,91.63,91.68,91.56,91.67,8972.0,89.7814,89.8304,89.7128,89.8206,8972.0
2024-07-11 13:05:00,91.68,91.83,91.66,91.78,17470.0,89.8304,89.9774,89.8108,89.9284,17470.0
2024-07-11 13:10:00,91.79,91.82,91.76,91.8,9052.0,89.9382,89.9676,89.9088,89.948,9052.0
2024-07-11 13:15:00,91.81,91.87,91.79,91.87,11890.0,89.9578,90.0165,89.9382,90.0165,11890.0
2024-07-11 13:20:00,91.86,91.93,91.86,91.9,13130.0,90.0067,90.0753,90.0067,90.0459,13130.0
2024-07-11 13:25:00,91.91,91.95,91.89,91.94,13414.0,90.0557,90.0949,90.0361,90.0851,13414.0
2024-07-11 13:30:00,91.93,92.07,91.92,91.97,9868.0,90.0753,90.2125,90.0655,90.1145,9868.0
2024-07-11 13:35:00,91.97,92.05,91.96,92.05,9594.0,90.1145,90.1929,90.1047,90.1929,9594.0
2024-07-11 13:40:00,92.05,92.08,92.05,92.08,6642.0,90.1929,90.2223,90.1929,90.2223,6642.0
2024-07-11 13:45:00,92.07,92.13,92.04,92.13,17089.0,90.2125,90.2713,90.1831,90.2713,17089.0
2024-07-11 13:50:00,92.13,92.16,92.11,92.14,14258.0,90.2713,90.3007,90.2517,90.2811,14258.0
2024-07-11 13:55:00,92.15,92.22,92.14,92.22,14688.0,90.2909,90.3595,90.2811,90.3595,14688.0
2024-07-11 14:00:00,92.21,92.25,92.17,92.2,13292.0,90.3497,90.3889,90.3105,90.3399,13292.0
2024-07-11 14:05:00,92.21,92.26,92.18,92.24,17906.0,90.3497,90.3987,90.3203,90.3791,17906.0
2024-07-11 14:10:00,92.25,92.3,92.21,92.25,14866.0,90.3889,90.4379,90.3497,90.3889,14866.0
2024-07-11 14:15:00,92.26,92.35,92.25,92.34,13710.0,90.3987,90.4869,90.3889,90.4771,13710.0
2024-07-11 14:20:00,92.33,92.35,92.29,92.35,9579.0,90.4673,90.4869,90.4281,90.4869,9579.0
2024-07-11 14:25:00,92.34,92.35,92.28,92.28,9983.0,90.4771,90.4869,90.4183,90.4183,9983.0
2024-07-11 14:30:00,92.3,92.31,92.25,92.27,10947.0,90.4379,90.4477,90.3889,90.4085,10947.0
2024-07-11 14:35:00,92.27,92.33,92.16,92.2,10924.0,90.4085,90.4673,90.3007,90.3399,10924.0
2024-07-11 14:40:00,92.2,92.27,92.17,92.26,8422.0,90.3399,90.4085,90.3105,90.3987,8422.0
2024-07-11 14:45:00,92.25,92.31,92.23,92.31,10539.0,90.3889,90.4477,90.3693,90.4477,10539.0
2024-07-11 14:50:00,92.3,92.31,92.25,92.25,6520.0,90.4379,90.4477,90.3889,90.3889,6520.0
2024-07-11 14:55:00,92.26,92.26,92.14,92.14,9101.0,90.3987,90.3987,90.2811,90.2811,9101.0
2024-07-11 15:00:00,92.16,92.16,92.09,92.12,21903.0,90.3007,90.3007,90.2321,90.2615,21903.0
2024-07-11 15:05:00,92.16,92.18,92.03,92.03,10526.0,90.3007,90.3203,90.1733,90.1733,10526.0
2024-07-11 15:10:00,92.04,92.2,92.03,92.19,21385.0,90.1831,90.3399,90.1733,90.3301,21385.0
2024-07-11 15:15:00,92.18,92.24,92.11,92.11,35905.0,90.3203,90.3791,90.2517,90.2517,35905.0
2024-07-11 15:20:00,92.11,92.12,92.03,92.05,18360.0,90.2517,90.2615,90.1733,90.1929,18360.0
2024-07-11 15:25:00,92.06,92.15,92.05,92.12,16892.0,90.2027,90.2909,90.1929,90.2615,16892.0
2024-07-11 15:30:00,92.14,92.24,92.14,92.22,14622.0,90.2811,90.3791,90.2811,90.3595,14622.0
2024-07-11 15:35:00,92.22,92.31,92.22,92.23,22363.0,90.3595,90.4477,90.3595,90.3693,22363.0
2024-07-11 15:40:00,92.24,92.36,92.23,92.33,22185.0,90.3791,90.4967,90.3693,90.4673,22185.0
2024-07-11 15:45:00,92.33,92.47,92.27,92.45,35025.0,90.4673,90.6044,90.4085,90.5848,35025.0
2024-07-11 15:50:00,92.44,92.53,92.41,92.46,70606.0,90.575,90.6632,90.5457,90.5946,70606.0
2024-07-11 15:55:00,92.45,92.54,92.35,92.43,158050.0,90.5848,90.673,90.4869,90.5652,158050.0
2024-07-12 09:30:00,92.86,92.96,92.5,92.84,27325.0,90.9866,91.0846,90.6338,90.967,27325.0
2024-07-12 09:35:00,92.76,92.86,92.61,92.84,3929.0,90.8886,90.9866,90.7416,90.967,3929.0
2024-07-12 09:40:00,92.73,92.9,92.72,92.85,4832.0,90.8592,91.0258,90.8494,90.9768,4832.0
2024-07-12 09:45:00,92.89,92.94,92.46,92.47,5592.0,91.016,91.065,90.5946,90.6044,5592.0
2024-07-12 09:50:00,92.48,92.51,92.31,92.32,6242.0,90.6142,90.6436,90.4477,90.4575,6242.0
2024-07-12 09:55:00,92.3,92.3,91.99,92.09,4637.0,90.4379,90.4379,90.1341,90.2321,4637.0
2024-07-12 10:00:00,92.09,92.35,92.09,92.35,7918.0,90.2321,90.4869,90.2321,90.4869,7918.0
2024-07-12 10:05:00,92.36,92.52,92.34,92.44,11813.0,90.4967,90.6534,90.4771,90.575,11813.0
2024-07-12 10:10:00,92.45,92.87,92.45,92.86,7281.0,90.5848,90.9964,90.5848,90.9866,7281.0
2024-07-12 10:15:00,92.84,93.06,92.82,93.05,7052.0,90.967,91.1825,90.9474,91.1727,7052.0
2024-07-12 10:20:00,93.06,93.07,92.82,92.93,8425.0,91.1825,91.1923,90.9474,91.0552,8425.0
2024-07-12 10:25:00,92.92,93.05,92.89,92.96,6258.0,91.0454,91.1727,91.016,91.0846,6258.0
2024-07-12 10:30:00,92.95,92.99,92.85,92.85,10310.0,91.0748,91.1139,90.9768,90.9768,10310.0
2024-07-12 10:35:00,92.85,92.86,92.78,92.79,12013.0,90.9768,90.9866,90.9082,90.918,12013.0
2024-07-12 10:40:00,92.74,92.74,92.63,92.68,6442.0,90.869,90.869,90.7612,90.8102,6442.0
2024-07-12 10:45:00,92.67,92.72,92.61,92.7,7095.0,90.8004,90.8494,90.7416,90.8298,7095.0
2024-07-12 10:50:00,92.7,92.78,92.68,92.74,9777.0,90.8298,90.9082,90.8102,90.869,9777.0
2024-07-12 10:55:00,92.75,92.84,92.75,92.84,5232.0,90.8788,90.967,90.8788,90.967,5232.0
2024-07-12 11:00:00,92.85,92.92,92.85,92.91,9656.0,90.9768,91.0454,90.9768,91.0356,9656.0
2024-07-12 11:05:00,92.93,92.96,92.8,92.94,15541.0,91.0552,91.0846,90.9278,91.065,15541.0
2024-07-12 11:10:00,92.96,92.96,92.76,92.83,11123.0,91.0846,91.0846,90.8886,90.9572,11123.0
2024-07-12 11:15:00,92.82,93.03,92.82,93.02,9216.0,90.9474,91.1531,90.9474,91.1433,9216.0
2024-07-12 11:20:00,93.04,93.08,93.0,93.08,7447.0,91.1629,91.2021,91.1237,91.2021,7447.0
2024-07-12 11:25:00,93.07,93.08,93.02,93.04,12145.0,91.1923,91.2021,91.1433,91.1629,12145.0
2024-07-12 11:30:00,93.03,93.03,92.9,92.93,4758.0,91.1531,91.1531,91.0258,91.0552,4758.0
2024-07-12 11:35:00,92.9,92.92,92.87,92.91,6224.0,91.0258,91.0454,90.9964,91.0356,6224.0
2024-07-12 11:40:00,92.91,92.95,92.88,92.89,3945.0,91.0356,91.0748,91.0062,91.016,3945.0
2024-07-12 11:45:00,92.89,93.02,92.89,93.01,4313.0,91.016,91.1433,91.016,91.1335,4313.0
2024-07-12 11:50:00,93.02,93.05,92.99,92.99,4357.0,91.1433,91.1727,91.1139,91.1139,4357.0
2024-07-12 11:55:00,93.0,93.02,92.97,92.98,6022.0,91.1237,91.1433,91.0944,91.1042,6022.0
2024-07-12 12:00:00,92.96,92.98,92.84,92.93,5950.0,91.0846,91.1042,90.967,91.0552,5950.0
2024-07-12 12:05:00,92.94,92.97,92.89,92.91,5071.0,91.065,91.0944,91.016,91.0356,5071.0
2024-07-12 12:10:00,92.91,92.98,92.85,92.87,5223.0,91.0356,91.1042,90.9768,90.9964,5223.0
2024-07-12 12:15:00,92.88,92.98,92.86,92.98,2917.0,91.0062,91.1042,90.9866,91.1042,2917.0
2024-07-12 12:20:00,92.97,93.01,92.97,92.98,5226.0,91.0944,91.1335,91.0944,91.1042,5226.0
2024-07-12 12:25:00,92.98,92.99,92.89,92.91,5594.0,91.1042,91.1139,91.016,91.0356,5594.0
2024-07-12 12:30:00,92.92,92.92,92.83,92.85,3476.0,91.0454,91.0454,90.9572,90.9768,3476.0
2024-07-12 12:35:00,92.85,92.89,92.76,92.76,3101.0,90.9768,91.016,90.8886,90.8886,3101.0
2024-07-12 12:40:00,92.76,92.86,92.76,92.86,2981.0,90.8886,90.9866,90.8886,90.9866,2981.0
2024-07-12 12:45:00,92.86,92.91,92.84,92.9,4383.0,90.9866,91.0356,90.967,91.0258,4383.0
2024-07-12 12:50:00,92.89,92.89,92.84,92.89,4376.0,91.016,91.016,90.967,91.016,4376.0
2024-07-12 12:55:00,92.89,92.91,92.88,92.9,2491.0,91.016,91.0356,91.0062,91.0258,2491.0
2024-07-12 13:00:00,92.9,92.93,92.89,92.91,3722.0,91.0258,91.0552,91.016,91.0356,3722.0
2024-07-12 13:05:00,92.89,92.92,92.82,92.82,6435.0,91.016,91.0454,90.9474,90.9474,6435.0
2024-07-12 13:10:00,92.81,92.93,92.81,92.93,6663.0,90.9376,91.0552,90.9376,91.0552,6663.0
2024-07-12 13:15:00,92.95,93.01,92.94,93.01,5523.0,91.0748,91.1335,91.065,91.1335,5523.0
2024-07-12 13:20:00,93.02,93.03,92.96,92.98,4130.0,91.1433,91.1531,91.0846,91.1042,4130.0
2024-07-12 13:25:00,92.99,92.99,92.91,92.92,5605.0,91.1139,91.1139,91.0356,91.0454,5605.0
2024-07-12 13:30:00,92.92,92.96,92.87,92.93,5251.0,91.0454,91.0846,90.9964,91.0552,5251.0
2024-07-12 13:35:00,92.92,92.98,92.88,92.96,7448.0,91.0454,91.1042,91.0062,91.0846,7448.0
2024-07-12 13:40:00,92.94,92.99,92.93,92.98,3512.0,91.065,91.1139,91.0552,91.1042,3512.0
2024-07-12 13:45:00,92.98,93.02,92.95,93.01,5598.0,91.1042,91.1433,91.0748,91.1335,5598.0
2024-07-12 13:50:00,93.02,93.02,92.94,92.96,5196.0,91.1433,91.1433,91.065,91.0846,5196.0
2024-07-12 13:55:00,92.97,92.99,92.89,92.92,8480.0,91.0944,91.1139,91.016,91.0454,8480.0
2024-07-12 14:00:00,92.89,92.92,92.83,92.87,15220.0,91.016,91.0454,90.9572,90.9964,15220.0
2024-07-12 14:05:00,92.87,92.9,92.85,92.89,5626.0,90.9964,91.0258,90.9768,91.016,5626.0
2024-07-12 14:10:00,92.9,92.9,92.79,92.81,12223.0,91.0258,91.0258,90.918,90.9376,12223.0
2024-07-12 14:15:00,92.82,92.86,92.82,92.83,5429.0,90.9474,90.9866,90.9474,90.9572,5429.0
2024-07-12 14:20:00,92.83,92.86,92.78,92.78,6415.0,90.9572,90.9866,90.9082,90.9082,6415.0
2024-07-12 14:25:00,92.78,92.88,92.78,92.86,5348.0,90.9082,91.0062,90.9082,90.9866,5348.0
2024-07-12 14:30:00,92.85,92.85,92.78,92.78,5665.0,90.9768,90.9768,90.9082,90.9082,5665.0
2024-07-12 14:35:00,92.78,92.84,92.78,92.81,6022.0,90.9082,90.967,90.9082,90.9376,6022.0
2024-07-12 14:40:00,92.81,92.82,92.78,92.82,5883.0,90.9376,90.9474,90.9082,90.9474,5883.0
2024-07-12 14:45:00,92.83,92.86,92.81,92.84,4558.0,90.9572,90.9866,90.9376,90.967,4558.0
2024-07-12 14:50:00,92.84,92.89,92.82,92.84,12670.0,90.967,91.016,90.9474,90.967,12670.0
2024-07-12 14:55:00,92.83,92.91,92.83,92.88,8340.0,90.9572,91.0356,90.9572,91.0062,8340.0
2024-07-12 15:00:00,92.89,92.91,92.8,92.81,9221.0,91.016,91.0356,90.9278,90.9376,9221.0
2024-07-12 15:05:00,92.81,92.86,92.81,92.86,6259.0,90.9376,90.9866,90.9376,90.9866,6259.0
2024-07-12 15:10:00,92.87,92.92,92.85,92.92,6722.0,90.9964,91.0454,90.9768,91.0454,6722.0
2024-07-12 15:15:00,92.89,92.93,92.89,92.91,6592.0,91.016,91.0552,91.016,91.0356,6592.0
2024-07-12 15:20:00,92.91,92.93,92.89,92.93,8554.0,91.0356,91.0552,91.016,91.0552,8554.0
2024-07-12 15:25:00,92.94,92.96,92.89,92.94,8641.0,91.065,91.0846,91.016,91.065,8641.0
2024-07-12 15:30:00,92.94,93.0,92.91,92.95,8637.0,91.065,91.1237,91.0356,91.0748,8637.0
2024-07-12 15:35:00,92.94,92.96,92.91,92.91,12685.0,91.065,91.0846,91.0356,91.0356,12685.0
2024-07-12 15:40:00,92.91,92.91,92.77,92.79,23556.0,91.0356,91.0356,90.8984,90.918,23556.0
2024-07-12 15:45:00,92.79,92.88,92.77,92.83,20228.0,90.918,91.0062,90.8984,90.9572,20228.0
2024-07-12 15:50:00,92.82,92.83,92.68,92.72,34244.0,90.9474,90.9572,90.8102,90.8494,34244.0
2024-07-12 15:55:00,92.72,92.78,92.62,92.71,92157.0,90.8494,90.9082,90.7514,90.8396,92157.0
2024-07-15 09:30:00,92.86,93.15,92.6,92.98,45242.0,90.9866,91.2707,90.7318,91.1042,45242.0
2024-07-15 09:35:00,93.03,93.47,93.03,93.35,9156.0,91.1531,91.5843,91.1531,91.4667,9156.0
2024-07-15 09:40:00,93.36,93.41,93.16,93.32,5200.0,91.4765,91.5255,91.2805,91.4373,5200.0
2024-07-15 09:45:00,93.33,93.48,93.29,93.47,6078.0,91.4471,91.5941,91.4079,91.5843,6078.0
2024-07-15 09:50:00,93.48,93.53,93.19,93.19,5888.0,91.5941,91.6431,91.3099,91.3099,5888.0
2024-07-15 09:55:00,93.24,93.38,93.23,93.25,5246.0,91.3589,91.4961,91.3491,91.3687,5246.0
2024-07-15 10:00:00,93.24,93.27,93.11,93.17,9109.0,91.3589,91.3883,91.2315,91.2903,9109.0
2024-07-15 10:05:00,93.18,93.27,93.14,93.26,5722.0,91.3001,91.3883,91.2609,91.3785,5722.0
2024-07-15 10:10:00,93.32,93.33,93.21,93.22,4505.0,91.4373,91.4471,91.3295,91.3393,4505.0
2024-07-15 10:15:00,93.23,93.49,93.23,93.47,3603.0,91.3491,91.6039,91.3491,91.5843,3603.0
2024-07-15 10:20:00,93.48,93.52,93.46,93.47,3363.0,91.5941,91.6333,91.5745,91.5843,3363.0
2024-07-15 10:25:00,93.48,93.53,93.42,93.42,7002.0,91.5941,91.6431,91.5353,91.5353,7002.0
2024-07-15 10:30:00,93.42,93.51,93.37,93.51,5164.0,91.5353,91.6235,91.4863,91.6235,5164.0
2024-07-15 10:35:00,93.48,93.48,93.36,93.37,3329.0,91.5941,91.5941,91.4765,91.4863,3329.0
2024-07-15 10:40:00,93.36,93.48,93.36,93.45,5432.0,91.4765,91.5941,91.4765,91.5647,5432.0
2024-07-15 10:45:00,93.45,93.52,93.45,93.45,4766.0,91.5647,91.6333,91.5647,91.5647,4766.0
2024-07-15 10:50:00,93.45,93.47,93.38,93.47,7178.0,91.5647,91.5843,91.4961,91.5843,7178.0
2024-07-15 10:55:00,93.46,93.46,93.34,93.38,7022.0,91.5745,91.5745,91.4569,91.4961,7022.0
2024-07-15 11:00:00,93.39,93.52,93.38,93.51,10528.0,91.5059,91.6333,91.4961,91.6235,10528.0
2024-07-15 11:05:00,93.51,93.52,93.44,93.46,8225.0,91.6235,91.6333,91.5549,91.5745,8225.0
2024-07-15 11:10:00,93.47,93.57,93.46,93.56,6583.0,91.5843,91.6822,91.5745,91.6724,6583.0
2024-07-15 11:15:00,93.54,93.56,93.5,93.5,11677.0,91.6529,91.6724,91.6137,91.6137,11677.0
2024-07-15 11:20:00,93.49,93.51,93.45,93.45,8899.0,91.6039,91.6235,91.5647,91.5647,8899.0
2024-07-15 11:25:00,93.45,93.5,93.43,93.48,7225.0,91.5647,91.6137,91.5451,91.5941,7225.0
2024-07-15 11:30:00,93.48,93.57,93.47,93.55,7704.0,91.5941,91.6822,91.5843,91.6627,7704.0
2024-07-15 11:35:00,93.53,93.6,93.52,93.59,6337.0,91.6431,91.7116,91.6333,91.7018,6337.0
2024-07-15 11:40:00,93.58,93.72,93.58,93.72,6228.0,91.692,91.8292,91.692,91.8292,6228.0
2024-07-15 11:45:00,93.73,93.75,93.68,93.68,6600.0,91.839,91.8586,91.79,91.79,6600.0
2024-07-15 11:50:00,93.68,93.69,93.56,93.62,10579.0,91.79,91.7998,91.6724,91.7312,10579.0
2024-07-15 11:55:00,93.63,93.66,93.61,93.66,8320.0,91.741,91.7704,91.7214,91.7704,8320.0
2024-07-15 12:00:00,93.66,93.66,93.6,93.62,3721.0,91.7704,91.7704,91.7116,91.7312,3721.0
2024-07-15 12:05:00,93.63,93.83,93.63,93.76,16414.0,91.741,91.937,91.741,91.8684,16414.0
2024-07-15 12:10:00,93.76,93.81,93.72,93.72,5561.0,91.8684,91.9174,91.8292,91.8292,5561.0
2024-07-15 12:15:00,93.72,93.81,93.72,93.81,5826.0,91.8292,91.9174,91.8292,91.9174,5826.0
2024-07-15 12:20:00,93.84,93.86,93.71,93.73,7551.0,91.9468,91.9664,91.8194,91.839,7551.0
2024-07-15 12:25:00,93.71,93.71,93.62,93.64,4908.0,91.8194,91.8194,91.7312,91.7508,4908.0
2024-07-15 12:30:00,93.63,93.63,93.43,93.48,9379.0,91.741,91.741,91.5451,91.5941,9379.0
2024-07-15 12:35:00,93.48,93.52,93.44,93.49,4341.0,91.5941,91.6333,91.5549,91.6039,4341.0
2024-07-15 12:40:00,93.46,93.51,93.42,93.46,6583.0,91.5745,91.6235,91.5353,91.5745,6583.0
2024-07-15 12:45:00,93.44,93.45,93.37,93.43,5332.0,91.5549,91.5647,91.4863,91.5451,5332.0
2024-07-15 12:50:00,93.43,93.51,93.43,93.5,8104.0,91.5451,91.6235,91.5451,91.6137,8104.0
2024-07-15 12:55:00,93.5,93.52,93.45,93.46,3153.0,91.6137,91.6333,91.5647,91.5745,3153.0
2024-07-15 13:00:00,93.46,93.47,93.39,93.41,5711.0,91.5745,91.5843,91.5059,91.5255,5711.0
2024-07-15 13:05:00,93.39,93.48,93.39,93.42,7887.0,91.5059,91.5941,91.5059,91.5353,7887.0
2024-07-15 13:10:00,93.45,93.48,93.44,93.45,3410.0,91.5647,91.5941,91.5549,91.5647,3410.0
2024-07-15 13:15:00,93.46,93.52,93.45,93.45,6006.0,91.5745,91.6333,91.5647,91.5647,6006.0
2024-07-15 13:20:00,93.44,93.46,93.41,93.44,10852.0,91.5549,91.5745,91.5255,91.5549,10852.0
2024-07-15 13:25:00,93.44,93.45,93.41,93.41,10041.0,91.5549,91.5647,91.5255,91.5255,10041.0
2024-07-15 13:30:00,93.4,93.41,93.35,93.38,6555.0,91.5157,91.5255,91.4667,91.4961,6555.0
2024-07-15 13:35:00,93.38,93.44,93.38,93.43,5374.0,91.4961,91.5549,91.4961,91.5451,5374.0
2024-07-15 13:40:00,93.43,93.52,93.43,93.48,7285.0,91.5451,91.6333,91.5451,91.5941,7285.0
2024-07-15 13:45:00,93.47,93.52,93.46,93.46,4003.0,91.5843,91.6333,91.5745,91.5745,4003.0
2024-07-15 13:50:00,93.47,93.56,93.45,93.56,5026.0,91.5843,91.6724,91.5647,91.6724,5026.0
2024-07-15 13:55:00,93.55,93.55,93.48,93.5,4947.0,91.6627,91.6627,91.5941,91.6137,4947.0
2024-07-15 14:00:00,93.5,93.54,93.49,93.53,2758.0,91.6137,91.6529,91.6039,91.6431,2758.0
2024-07-15 14:05:00,93.52,93.58,93.5,93.58,6658.0,91.6333,91.692,91.6137,91.692,6658.0
2024-07-15 14:10:00,93.58,93.59,93.48,93.48,10880.0,91.692,91.7018,91.5941,91.5941,10880.0
2024-07-15 14:15:00,93.48,93.58,93.48,93.56,4054.0,91.5941,91.692,91.5941,91.6724,4054.0
2024-07-15 14:20:00,93.57,93.6,93.52,93.56,6928.0,91.6822,91.7116,91.6333,91.6724,6928.0
2024-07-15 14:25:00,93.57,93.63,93.57,93.63,5367.0,91.6822,91.741,91.6822,91.741,5367.0
2024-07-15 14:30:00,93.62,93.66,93.6,93.62,11847.0,91.7312,91.7704,91.7116,91.7312,11847.0
2024-07-15 14:35:00,93.63,93.64,93.59,93.59,8601.0,91.741,91.7508,91.7018,91.7018,8601.0
2024-07-15 14:40:00,93.61,93.67,93.6,93.65,5277.0,91.7214,91.7802,91.7116,91.7606,5277.0
2024-07-15 14:45:00,93.65,93.65,93.55,93.55,6682.0,91.7606,91.7606,91.6627,91.6627,6682.0
2024-07-15 14:50:00,93.54,93.61,93.53,93.59,4715.0,91.6529,91.7214,91.6431,91.7018,4715.0
2024-07-15 14:55:00,93.59,93.63,93.58,93.61,11510.0,91.7018,91.741,91.692,91.7214,11510.0
2024-07-15 15:00:00,93.61,93.61,93.49,93.51,6226.0,91.7214,91.7214,91.6039,91.6235,6226.0
2024-07-15 15:05:00,93.5,93.57,93.47,93.56,3314.0,91.6137,91.6822,91.5843,91.6724,3314.0
2024-07-15 15:10:00,93.55,93.56,93.52,93.54,4636.0,91.6627,91.6724,91.6333,91.6529,4636.0
2024-07-15 15:15:00,93.55,93.55,93.53,93.53,6381.0,91.6627,91.6627,91.6431,91.6431,6381.0
2024-07-15 15:20:00,93.53,93.54,93.5,93.52,8415.0,91.6431,91.6529,91.6137,91.6333,8415.0
2024-07-15 15:25:00,93.52,93.53,93.45,93.5,6800.0,91.6333,91.6431,91.5647,91.6137,6800.0
2024-07-15 15:30:00,93.5,93.5,93.44,93.49,12970.0,91.6137,91.6137,91.5549,91.6039,12970.0
2024-07-15 15:35:00,93.49,93.49,93.39,93.4,13117.0,91.6039,91.6039,91.5059,91.5157,13117.0
2024-07-15 15:40:00,93.41,93.42,93.36,93.38,17325.0,91.5255,91.5353,91.4765,91.4961,17325.0
2024-07-15 15:45:00,93.38,93.38,93.29,93.31,11010.0,91.4961,91.4961,91.4079,91.4275,11010.0
2024-07-15 15:50:00,93.29,93.32,93.21,93.29,30010.0,91.4079,91.4373,91.3295,91.4079,30010.0
2024-07-15 15:55:00,93.28,93.38,93.19,93.37,108754.0,91.3981,91.4961,91.3099,91.4863,108754.0
2024-07-16 09:30:00,93.51,93.93,93.23,93.82,24248.0,91.6235,92.035,91.3491,91.9272,24248.0
2024-07-16 09:35:00,93.86,94.03,93.6,93.63,11518.0,91.9664,92.133,91.7116,91.741,11518.0
2024-07-16 09:40:00,93.61,93.7,93.42,93.51,7534.0,91.7214,91.8096,91.5353,91.6235,7534.0
2024-07-16 09:45:00,93.67,93.91,93.63,93.91,6803.0,91.7802,92.0154,91.741,92.0154,6803.0
2024-07-16 09:50:00,93.93,93.96,93.77,93.82,12704.0,92.035,92.0644,91.8782,91.9272,12704.0
2024-07-16 09:55:00,93.94,94.16,93.93,94.16,7342.0,92.0448,92.2603,92.035,92.2603,7342.0
2024-07-16 10:00:00,94.1,94.36,94.1,94.27,19853.0,92.2016,92.4563,92.2016,92.3681,19853.0
2024-07-16 10:05:00,94.32,94.32,94.18,94.18,36968.0,92.4171,92.4171,92.2799,92.2799,36968.0
2024-07-16 10:10:00,94.18,94.38,94.16,94.38,28571.0,92.2799,92.4759,92.2603,92.4759,28571.0
2024-07-16 10:15:00,94.38,94.46,94.07,94.07,15761.0,92.4759,92.5543,92.1722,92.1722,15761.0
2024-07-16 10:20:00,94.05,94.27,93.99,94.21,11220.0,92.1526,92.3681,92.0938,92.3093,11220.0
2024-07-16 10:25:00,94.18,94.21,94.13,94.18,7341.0,92.2799,92.3093,92.231,92.2799,7341.0
2024-07-16 10:30:00,94.16,94.16,94.05,94.12,5990.0,92.2603,92.2603,92.1526,92.2212,5990.0
2024-07-16 10:35:00,94.12,94.19,94.07,94.1,6240.0,92.2212,92.2897,92.1722,92.2016,6240.0
2024-07-16 10:40:00,94.1,94.22,94.08,94.14,8467.0,92.2016,92.3191,92.182,92.2407,8467.0
2024-07-16 10:45:00,94.14,94.16,94.02,94.13,7046.0,92.2407,92.2603,92.1232,92.231,7046.0
2024-07-16 10:50:00,94.15,94.28,94.15,94.2,7604.0,92.2505,92.3779,92.2505,92.2995,7604.0
2024-07-16 10:55:00,94.19,94.19,94.07,94.11,11819.0,92.2897,92.2897,92.1722,92.2114,11819.0
2024-07-16 11:00:00,94.13,94.14,94.03,94.1,5275.0,92.231,92.2407,92.133,92.2016,5275.0
2024-07-16 11:05:00,94.1,94.1,93.98,94.02,12144.0,92.2016,92.2016,92.084,92.1232,12144.0
2024-07-16 11:10:00,94.0,94.12,93.99,94.01,27563.0,92.1036,92.2212,92.0938,92.1134,27563.0
2024-07-16 11:15:00,94.0,94.0,93.93,93.98,10817.0,92.1036,92.1036,92.035,92.084,10817.0
2024-07-16 11:20:00,93.97,94.02,93.9,93.9,9807.0,92.0742,92.1232,92.0056,92.0056,9807.0
2024-07-16 11:25:00,93.91,93.94,93.89,93.92,11574.0,92.0154,92.0448,91.9958,92.0252,11574.0
2024-07-16 11:30:00,93.92,93.92,93.75,93.76,9106.0,92.0252,92.0252,91.8586,91.8684,9106.0
2024-07-16 11:35:00,93.73,93.78,93.68,93.77,9144.0,91.839,91.888,91.79,91.8782,9144.0
2024-07-16 11:40:00,93.77,93.8,93.68,93.69,10370.0,91.8782,91.9076,91.79,91.7998,10370.0
2024-07-16 11:45:00,93.7,93.7,93.59,93.62,13811.0,91.8096,91.8096,91.7018,91.7312,13811.0
2024-07-16 11:50:00,93.63,93.66,93.61,93.64,9388.0,91.741,91.7704,91.7214,91.7508,9388.0
2024-07-16 11:55:00,93.65,93.69,93.6,93.63,8768.0,91.7606,91.7998,91.7116,91.741,8768.0
2024-07-16 12:00:00,93.64,93.73,93.59,93.73,10967.0,91.7508,91.839,91.7018,91.839,10967.0
2024-07-16 12:05:00,93.72,93.87,93.72,93.82,11866.0,91.8292,91.9762,91.8292,91.9272,11866.0
2024-07-16 12:10:00,93.82,93.88,93.74,93.8,8352.0,91.9272,91.986,91.8488,91.9076,8352.0
2024-07-16 12:15:00,93.82,93.92,93.81,93.9,8307.0,91.9272,92.0252,91.9174,92.0056,8307.0
2024-07-16 12:20:00,93.92,94.06,93.92,94.03,6724.0,92.0252,92.1624,92.0252,92.133,6724.0
2024-07-16 12:25:00,94.03,94.04,93.94,93.95,9570.0,92.133,92.1428,92.0448,92.0546,9570.0
2024-07-16 12:30:00,93.95,94.07,93.95,94.07,2490.0,92.0546,92.1722,92.0546,92.1722,2490.0
2024-07-16 12:35:00,94.08,94.08,93.99,93.99,6081.0,92.182,92.182,92.0938,92.0938,6081.0
2024-07-16 12:40:00,93.99,94.08,93.99,94.07,4869.0,92.0938,92.182,92.0938,92.1722,4869.0
2024-07-16 12:45:00,94.07,94.08,94.02,94.02,7224.0,92.1722,92.182,92.1232,92.1232,7224.0
2024-07-16 12:50:00,94.03,94.06,94.01,94.06,4681.0,92.133,92.1624,92.1134,92.1624,4681.0
2024-07-16 12:55:00,94.05,94.08,94.05,94.06,4111.0,92.1526,92.182,92.1526,92.1624,4111.0
2024-07-16 13:00:00,94.05,94.1,93.95,93.96,5988.0,92.1526,92.2016,92.0546,92.0644,5988.0
2024-07-16 13:05:00,93.99,94.01,93.97,93.99,5850.0,92.0938,92.1134,92.0742,92.0938,5850.0
2024-07-16 13:10:00,94.01,94.03,93.93,93.95,10197.0,92.1134,92.133,92.035,92.0546,10197.0
2024-07-16 13:15:00,93.95,93.95,93.78,93.81,10139.0,92.0546,92.0546,91.888,91.9174,10139.0
2024-07-16 13:20:00,93.81,93.85,93.8,93.82,8624.0,91.9174,91.9566,91.9076,91.9272,8624.0
2024-07-16 13:25:00,93.81,93.81,93.78,93.79,12948.0,91.9174,91.9174,91.888,91.8978,12948.0
2024-07-16 13:30:00,93.79,93.88,93.75,93.85,8306.0,91.8978,91.986,91.8586,91.9566,8306.0
2024-07-16 13:35:00,93.83,93.97,93.82,93.96,11471.0,91.937,92.0742,91.9272,92.0644,11471.0
2024-07-16 13:40:00,93.96,93.96,93.88,93.94,8804.0,92.0644,92.0644,91.986,92.0448,8804.0
2024-07-16 13:45:00,93.94,93.95,93.87,93.88,9770.0,92.0448,92.0546,91.9762,91.986,9770.0
2024-07-16 13:50:00,93.86,93.87,93.82,93.83,8177.0,91.9664,91.9762,91.9272,91.937,8177.0
2024-07-16 13:55:00,93.84,93.88,93.82,93.87,7065.0,91.9468,91.986,91.9272,91.9762,7065.0
2024-07-16 14:00:00,93.87,93.87,93.78,93.81,12091.0,91.9762,91.9762,91.888,91.9174,12091.0
2024-07-16 14:05:00,93.82,93.84,93.79,93.8,10529.0,91.9272,91.9468,91.8978,91.9076,10529.0
2024-07-16 14:10:00,93.82,93.95,93.81,93.88,6733.0,91.9272,92.0546,91.9174,91.986,6733.0
2024-07-16 14:15:00,93.87,93.89,93.83,93.86,7851.0,91.9762,91.9958,91.937,91.9664,7851.0
2024-07-16 14:20:00,93.85,93.87,93.76,93.76,11379.0,91.9566,91.9762,91.8684,91.8684,11379.0
2024-07-16 14:25:00,93.73,93.82,93.7,93.8,7989.0,91.839,91.9272,91.8096,91.9076,7989.0
2024-07-16 14:30:00,93.79,93.82,93.77,93.77,7091.0,91.8978,91.9272,91.8782,91.8782,7091.0
2024-07-16 14:35:00,93.77,93.86,93.77,93.79,5110.0,91.8782,91.9664,91.8782,91.8978,5110.0
2024-07-16 14:40:00,93.79,93.79,93.76,93.76,4757.0,91.8978,91.8978,91.8684,91.8684,4757.0
2024-07-16 14:45:00,93.77,93.81,93.72,93.8,5069.0,91.8782,91.9174,91.8292,91.9076,5069.0
2024-07-16 14:50:00,93.81,93.81,93.76,93.78,7749.0,91.9174,91.9174,91.8684,91.888,7749.0
2024-07-16 14:55:00,93.77,93.77,93.71,93.74,8991.0,91.8782,91.8782,91.8194,91.8488,8991.0
2024-07-16 15:00:00,93.74,93.74,93.62,93.63,7602.0,91.8488,91.8488,91.7312,91.741,7602.0
2024-07-16 15:05:00,93.62,93.63,93.55,93.56,4141.0,91.7312,91.741,91.6627,91.6724,4141.0
2024-07-16 15:10:00,93.56,93.63,93.56,93.63,7924.0,91.6724,91.741,91.6724,91.741,7924.0
2024-07-16 15:15:00,93.62,93.62,93.56,93.6,6671.0,91.7312,91.7312,91.6724,91.7116,6671.0
2024-07-16 15:20:00,93.6,93.6,93.52,93.53,7505.0,91.7116,91.7116,91.6333,91.6431,7505.0
2024-07-16 15:25:00,93.53,93.56,93.49,93.49,13193.0,91.6431,91.6724,91.6039,91.6039,13193.0
2024-07-16 15:30:00,93.5,93.58,93.48,93.51,14901.0,91.6137,91.692,91.5941,91.6235,14901.0
2024-07-16 15:35:00,93.51,93.55,93.49,93.54,14651.0,91.6235,91.6627,91.6039,91.6529,14651.0
2024-07-16 15:40:00,93.53,93.56,93.49,93.55,21786.0,91.6431,91.6724,91.6039,91.6627,21786.0
2024-07-16 15:45:00,93.55,93.55,93.51,93.52,20218.0,91.6627,91.6627,91.6235,91.6333,20218.0
2024-07-16 15:50:00,93.51,93.58,93.49,93.58,42061.0,91.6235,91.692,91.6039,91.692,42061.0
2024-07-16 15:55:00,93.57,93.6,93.48,93.55,117381.0,91.6822,91.7116,91.5941,91.6627,117381.0
2024-07-17 09:30:00,93.8,94.5,92.83,94.5,31016.0,91.9076,92.5935,90.9572,92.5935,31016.0
2024-07-17 09:35:00,94.48,94.63,94.28,94.44,8125.0,92.5739,92.7209,92.3779,92.5347,8125.0
2024-07-17 09:40:00,94.41,94.53,94.37,94.44,5757.0,92.5053,92.6229,92.4661,92.5347,5757.0
2024-07-17 09:45:00,94.5,94.64,94.37,94.39,7230.0,92.5935,92.7307,92.4661,92.4857,7230.0
2024-07-17 09:50:00,94.41,94.59,94.35,94.52,4488.0,92.5053,92.6817,92.4465,92.6131,4488.0
2024-07-17 09:55:00,94.56,94.61,94.46,94.47,7852.0,92.6523,92.7013,92.5543,92.5641,7852.0
2024-07-17 10:00:00,94.4,94.6,94.35,94.55,9785.0,92.4955,92.6915,92.4465,92.6425,9785.0
2024-07-17 10:05:00,94.52,94.62,94.38,94.56,7729.0,92.6131,92.7111,92.4759,92.6523,7729.0
2024-07-17 10:10:00,94.55,94.69,94.46,94.62,11374.0,92.6425,92.7797,92.5543,92.7111,11374.0
2024-07-17 10:15:00,94.58,94.68,94.49,94.52,17864.0,92.6719,92.7699,92.5837,92.6131,17864.0
2024-07-17 10:20:00,94.47,94.59,94.44,94.47,3889.0,92.5641,92.6817,92.5347,92.5641,3889.0
2024-07-17 10:25:00,94.5,94.56,94.44,94.49,6424.0,92.5935,92.6523,92.5347,92.5837,6424.0
2024-07-17 10:30:00,94.43,94.51,94.3,94.45,5514.0,92.5249,92.6033,92.3975,92.5445,5514.0
2024-07-17 10:35:00,94.39,94.4,94.27,94.31,3720.0,92.4857,92.4955,92.3681,92.4073,3720.0
2024-07-17 10:40:00,94.28,94.35,94.22,94.35,4196.0,92.3779,92.4465,92.3191,92.4465,4196.0
2024-07-17 10:45:00,94.38,94.54,94.38,94.47,8966.0,92.4759,92.6327,92.4759,92.5641,8966.0
2024-07-17 10:50:00,94.49,94.6,94.45,94.59,7742.0,92.5837,92.6915,92.5445,92.6817,7742.0
2024-07-17 10:55:00,94.56,94.63,94.44,94.45,11693.0,92.6523,92.7209,92.5347,92.5445,11693.0
2024-07-17 11:00:00,94.48,94.54,94.4,94.48,6871.0,92.5739,92.6327,92.4955,92.5739,6871.0
2024-07-17 11:05:00,94.49,94.6,94.49,94.58,43023.0,92.5837,92.6915,92.5837,92.6719,43023.0
2024-07-17 11:10:00,94.59,94.63,94.52,94.56,6300.0,92.6817,92.7209,92.6131,92.6523,6300.0
2024-07-17 11:15:00,94.59,94.59,94.5,94.54,10691.0,92.6817,92.6817,92.5935,92.6327,10691.0
2024-07-17 11:20:00,94.52,94.58,94.34,94.39,20746.0,92.6131,92.6719,92.4367,92.4857,20746.0
2024-07-17 11:25:00,94.4,94.43,94.3,94.41,19933.0,92.4955,92.5249,92.3975,92.5053,19933.0
2024-07-17 11:30:00,94.4,94.44,94.29,94.32,11568.0,92.4955,92.5347,92.3877,92.4171,11568.0
2024-07-17 11:35:00,94.34,94.61,94.34,94.61,2858.0,92.4367,92.7013,92.4367,92.7013,2858.0
2024-07-17 11:40:00,94.59,94.79,94.55,94.77,4742.0,92.6817,92.8776,92.6425,92.858,4742.0
2024-07-17 11:45:00,94.78,94.85,94.74,94.84,4493.0,92.8678,92.9364,92.8286,92.9266,4493.0
2024-07-17 11:50:00,94.81,94.83,94.65,94.72,8168.0,92.8972,92.9168,92.7405,92.809,8168.0
2024-07-17 11:55:00,94.71,94.71,94.63,94.69,6425.0,92.7992,92.7992,92.7209,92.7797,6425.0
2024-07-17 12:00:00,94.68,94.73,94.56,94.57,6173.0,92.7699,92.8188,92.6523,92.6621,6173.0
2024-07-17 12:05:00,94.57,94.57,94.5,94.52,9547.0,92.6621,92.6621,92.5935,92.6131,9547.0
2024-07-17 12:10:00,94.52,94.58,94.39,94.39,7240.0,92.6131,92.6719,92.4857,92.4857,7240.0
2024-07-17 12:15:00,94.39,94.51,94.38,94.45,4474.0,92.4857,92.6033,92.4759,92.5445,4474.0
2024-07-17 12:20:00,94.47,94.6,94.45,94.59,4927.0,92.5641,92.6915,92.5445,92.6817,4927.0
2024-07-17 12:25:00,94.6,94.65,94.53,94.53,9132.0,92.6915,92.7405,92.6229,92.6229,9132.0
2024-07-17 12:30:00,94.52,94.55,94.46,94.55,20796.0,92.6131,92.6425,92.5543,92.6425,20796.0
2024-07-17 12:35:00,94.5,94.58,94.46,94.47,5598.0,92.5935,92.6719,92.5543,92.5641,5598.0
2024-07-17 12:40:00,94.47,94.65,94.45,94.63,10582.0,92.5641,92.7405,92.5445,92.7209,10582.0
2024-07-17 12:45:00,94.61,94.65,94.53,94.55,12953.0,92.7013,92.7405,92.6229,92.6425,12953.0
2024-07-17 12:50:00,94.53,94.58,94.47,94.49,7230.0,92.6229,92.6719,92.5641,92.5837,7230.0
2024-07-17 12:55:00,94.5,94.55,94.47,94.51,15265.0,92.5935,92.6425,92.5641,92.6033,15265.0
2024-07-17 13:00:00,94.52,94.52,94.41,94.41,6475.0,92.6131,92.6131,92.5053,92.5053,6475.0
2024-07-17 13:05:00,94.42,94.43,94.35,94.41,4961.0,92.5151,92.5249,92.4465,92.5053,4961.0
2024-07-17 13:10:00,94.4,94.47,94.37,94.47,2685.0,92.4955,92.5641,92.4661,92.5641,2685.0
2024-07-17 13:15:00,94.44,94.46,94.35,94.35,8654.0,92.5347,92.5543,92.4465,92.4465,8654.0
2024-07-17 13:20:00,94.34,94.35,94.26,94.26,10327.0,92.4367,92.4465,92.3583,92.3583,10327.0
2024-07-17 13:25:00,94.25,94.34,94.25,94.27,7909.0,92.3485,92.4367,92.3485,92.3681,7909.0
2024-07-17 13:30:00,94.25,94.29,94.16,94.18,7617.0,92.3485,92.3877,92.2603,92.2799,7617.0
2024-07-17 13:35:00,94.16,94.29,94.16,94.25,7146.0,92.2603,92.3877,92.2603,92.3485,7146.0
2024-07-17 13:40:00,94.26,94.36,94.18,94.36,7770.0,92.3583,92.4563,92.2799,92.4563,7770.0
2024-07-17 13:45:00,94.35,94.38,94.29,94.34,8793.0,92.4465,92.4759,92.3877,92.4367,8793.0
2024-07-17 13:50:00,94.34,94.36,94.31,94.32,7549.0,92.4367,92.4563,92.4073,92.4171,7549.0
2024-07-17 13:55:00,94.33,94.37,94.31,94.33,5421.0,92.4269,92.4661,92.4073,92.4269,5421.0
2024-07-17 14:00:00,94.31,94.31,94.24,94.26,7389.0,92.4073,92.4073,92.3387,92.3583,7389.0
2024-07-17 14:05:00,94.26,94.29,94.22,94.28,6949.0,92.3583,92.3877,92.3191,92.3779,6949.0
2024-07-17 14:10:00,94.27,94.33,94.26,94.32,6072.0,92.3681,92.4269,92.3583,92.4171,6072.0
2024-07-17 14:15:00,94.33,94.37,94.27,94.3,9287.0,92.4269,92.4661,92.3681,92.3975,9287.0
2024-07-17 14:20:00,94.31,94.32,94.23,94.3,5656.0,92.4073,92.4171,92.3289,92.3975,5656.0
2024-07-17 14:25:00,94.33,94.38,94.28,94.36,7015.0,92.4269,92.4759,92.3779,92.4563,7015.0
2024-07-17 14:30:00,94.35,94.36,94.27,94.32,15399.0,92.4465,92.4563,92.3681,92.4171,15399.0
2024-07-17 14:35:00,94.31,94.34,94.24,94.29,11890.0,92.4073,92.4367,92.3387,92.3877,11890.0
2024-07-17 14:40:00,94.29,94.4,94.28,94.38,3789.0,92.3877,92.4955,92.3779,92.4759,3789.0
2024-07-17 14:45:00,94.34,94.34,94.26,94.29,12115.0,92.4367,92.4367,92.3583,92.3877,12115.0
2024-07-17 14:50:00,94.3,94.32,94.23,94.23,9801.0,92.3975,92.4171,92.3289,92.3289,9801.0
2024-07-17 14:55:00,94.24,94.24,94.16,94.16,9585.0,92.3387,92.3387,92.2603,92.2603,9585.0
2024-07-17 15:00:00,94.16,94.23,94.11,94.11,11489.0,92.2603,92.3289,92.2114,92.2114,11489.0
2024-07-17 15:05:00,94.12,94.14,94.06,94.09,9351.0,92.2212,92.2407,92.1624,92.1918,9351.0
2024-07-17 15:10:00,94.09,94.17,94.09,94.11,9949.0,92.1918,92.2701,92.1918,92.2114,9949.0
2024-07-17 15:15:00,94.12,94.12,94.05,94.08,17573.0,92.2212,92.2212,92.1526,92.182,17573.0
2024-07-17 15:20:00,94.08,94.09,94.01,94.06,19862.0,92.182,92.1918,92.1134,92.1624,19862.0
2024-07-17 15:25:00,94.06,94.08,94.03,94.04,19335.0,92.1624,92.182,92.133,92.1428,19335.0
2024-07-17 15:30:00,94.04,94.11,94.03,94.09,36672.0,92.1428,92.2114,92.133,92.1918,36672.0
2024-07-17 15:35:00,94.08,94.08,93.99,94.01,16101.0,92.182,92.182,92.0938,92.1134,16101.0
2024-07-17 15:40:00,94.01,94.08,93.99,94.08,17864.0,92.1134,92.182,92.0938,92.182,17864.0
2024-07-17 15:45:00,94.07,94.07,93.98,94.05,37301.0,92.1722,92.1722,92.084,92.1526,37301.0
2024-07-17 15:50:00,94.04,94.12,94.02,94.08,40635.0,92.1428,92.2212,92.1232,92.182,40635.0
2024-07-17 15:55:00,94.08,94.1,93.99,94.07,121633.0,92.182,92.2016,92.0938,92.1722,121633.0
2024-07-18 09:30:00,93.74,94.06,93.28,93.9,24907.0,91.8488,92.1624,91.3981,92.0056,24907.0
2024-07-18 09:35:00,93.89,94.37,93.88,94.21,11846.0,91.9958,92.4661,91.986,92.3093,11846.0
2024-07-18 09:40:00,94.15,94.31,94.05,94.21,6312.0,92.2505,92.4073,92.1526,92.3093,6312.0
2024-07-18 09:45:00,94.15,94.27,94.08,94.21,9660.0,92.2505,92.3681,92.182,92.3093,9660.0
2024-07-18 09:50:00,94.14,94.38,94.14,94.38,6248.0,92.2407,92.4759,92.2407,92.4759,6248.0
2024-07-18 09:55:00,94.4,94.76,94.32,94.76,4708.0,92.4955,92.8482,92.4171,92.8482,4708.0
2024-07-18 10:00:00,94.8,95.01,94.76,94.88,16426.0,92.8874,93.0932,92.8482,92.9658,16426.0
2024-07-18 10:05:00,94.89,94.92,94.77,94.8,5015.0,92.9756,93.005,92.858,92.8874,5015.0
2024-07-18 10:10:00,94.93,95.19,94.87,95.19,5727.0,93.0148,93.2696,92.956,93.2696,5727.0
2024-07-18 10:15:00,95.18,95.31,95.17,95.19,5744.0,93.2598,93.3871,93.25,93.2696,5744.0
2024-07-18 10:20:00,95.21,95.32,95.16,95.22,5771.0,93.2892,93.3969,93.2402,93.299,5771.0
2024-07-18 10:25:00,95.31,95.44,95.25,95.4,12108.0,93.3871,93.5145,93.3284,93.4753,12108.0
2024-07-18 10:30:00,95.4,95.5,95.23,95.23,11752.0,93.4753,93.5733,93.3088,93.3088,11752.0
2024-07-18 10:35:00,95.22,95.33,95.22,95.31,4883.0,93.299,93.4067,93.299,93.3871,4883.0
2024-07-18 10:40:00,95.34,95.4,95.27,95.3,7648.0,93.4165,93.4753,93.348,93.3773,7648.0
2024-07-18 10:45:00,95.27,95.32,95.09,95.09,6137.0,93.348,93.3969,93.1716,93.1716,6137.0
2024-07-18 10:50:00,95.09,95.15,94.99,95.11,6089.0,93.1716,93.2304,93.0736,93.1912,6089.0
2024-07-18 10:55:00,95.12,95.16,95.06,95.16,4854.0,93.201,93.2402,93.1422,93.2402,4854.0
2024-07-18 11:00:00,95.14,95.2,95.1,95.12,7011.0,93.2206,93.2794,93.1814,93.201,7011.0
2024-07-18 11:05:00,95.14,95.21,95.09,95.09,9446.0,93.2206,93.2892,93.1716,93.1716,9446.0
2024-07-18 11:10:00,95.09,95.2,95.05,95.17,11617.0,93.1716,93.2794,93.1324,93.25,11617.0
2024-07-18 11:15:00,95.16,95.23,95.09,95.15,5304.0,93.2402,93.3088,93.1716,93.2304,5304.0
2024-07-18 11:20:00,95.11,95.14,95.05,95.1,8181.0,93.1912,93.2206,93.1324,93.1814,8181.0
2024-07-18 11:25:00,95.11,95.18,95.04,95.15,5013.0,93.1912,93.2598,93.1226,93.2304,5013.0
2024-07-18 11:30:00,95.17,95.2,94.97,94.97,11901.0,93.25,93.2794,93.054,93.054,11901.0
2024-07-18 11:35:00,94.97,95.07,94.92,95.0,4314.0,93.054,93.152,93.005,93.0834,4314.0
2024-07-18 11:40:00,94.96,95.11,94.95,95.1,3593.0,93.0442,93.1912,93.0344,93.1814,3593.0
2024-07-18 11:45:00,95.09,95.12,95.05,95.05,8661.0,93.1716,93.201,93.1324,93.1324,8661.0
2024-07-18 11:50:00,95.05,95.05,94.96,95.01,5583.0,93.1324,93.1324,93.0442,93.0932,5583.0
2024-07-18 11:55:00,94.99,95.08,94.94,95.06,6468.0,93.0736,93.1618,93.0246,93.1422,6468.0
2024-07-18 12:00:00,95.05,95.18,95.0,95.11,6248.0,93.1324,93.2598,93.0834,93.1912,6248.0
2024-07-18 12:05:00,95.1,95.11,95.01,95.09,5857.0,93.1814,93.1912,93.0932,93.1716,5857.0
2024-07-18 12:10:00,95.08,95.1,94.97,94.97,5744.0,93.1618,93.1814,93.054,93.054,5744.0
2024-07-18 12:15:00,94.99,94.99,94.9,94.93,3671.0,93.0736,93.0736,92.9854,93.0148,3671.0
2024-07-18 12:20:00,94.95,94.96,94.83,94.84,3351.0,93.0344,93.0442,92.9168,92.9266,3351.0
2024-07-18 12:25:00,94.83,94.9,94.81,94.84,4816.0,92.9168,92.9854,92.8972,92.9266,4816.0
2024-07-18 12:30:00,94.86,94.89,94.82,94.89,3353.0,92.9462,92.9756,92.907,92.9756,3353.0
2024-07-18 12:35:00,94.88,94.89,94.82,94.82,3144.0,92.9658,92.9756,92.907,92.907,3144.0
2024-07-18 12:40:00,94.81,94.81,94.73,94.75,5529.0,92.8972,92.8972,92.8188,92.8384,5529.0
2024-07-18 12:45:00,94.75,94.76,94.65,94.73,7567.0,92.8384,92.8482,92.7405,92.8188,7567.0
2024-07-18 12:50:00,94.73,94.74,94.69,94.69,2741.0,92.8188,92.8286,92.7797,92.7797,2741.0
2024-07-18 12:55:00,94.71,94.74,94.7,94.73,6541.0,92.7992,92.8286,92.7895,92.8188,6541.0
2024-07-18 13:00:00,94.73,94.82,94.72,94.78,10326.0,92.8188,92.907,92.809,92.8678,10326.0
2024-07-18 13:05:00,94.77,94.82,94.76,94.77,4280.0,92.858,92.907,92.8482,92.858,4280.0
2024-07-18 13:10:00,94.78,94.81,94.74,94.74,5730.0,92.8678,92.8972,92.8286,92.8286,5730.0
2024-07-18 13:15:00,94.74,94.74,94.66,94.67,3346.0,92.8286,92.8286,92.7503,92.7601,3346.0
2024-07-18 13:20:00,94.68,94.68,94.62,94.64,5269.0,92.7699,92.7699,92.7111,92.7307,5269.0
2024-07-18 13:25:00,94.65,94.75,94.62,94.75,4770.0,92.7405,92.8384,92.7111,92.8384,4770.0
2024-07-18 13:30:00,94.75,94.75,94.69,94.74,2462.0,92.8384,92.8384,92.7797,92.8286,2462.0
2024-07-18 13:35:00,94.72,94.76,94.7,94.73,8685.0,92.809,92.8482,92.7895,92.8188,8685.0
2024-07-18 13:40:00,94.72,94.85,94.71,94.84,11751.0,92.809,92.9364,92.7992,92.9266,11751.0
2024-07-18 13:45:00,94.84,94.96,94.82,94.96,15544.0,92.9266,93.0442,92.907,93.0442,15544.0
2024-07-18 13:50:00,94.96,94.97,94.8,94.96,13862.0,93.0442,93.054,92.8874,93.0442,13862.0
2024-07-18 13:55:00,94.95,94.95,94.78,94.89,11584.0,93.0344,93.0344,92.8678,92.9756,11584.0
2024-07-18 14:00:00,94.9,94.9,94.8,94.85,10099.0,92.9854,92.9854,92.8874,92.9364,10099.0
2024-07-18 14:05:00,94.86,94.87,94.68,94.72,7228.0,92.9462,92.956,92.7699,92.809,7228.0
2024-07-18 14:10:00,94.73,94.87,94.73,94.87,10554.0,92.8188,92.956,92.8188,92.956,10554.0
2024-07-18 14:15:00,94.87,94.87,94.75,94.75,11648.0,92.956,92.956,92.8384,92.8384,11648.0
2024-07-18 14:20:00,94.77,94.8,94.72,94.78,8692.0,92.858,92.8874,92.809,92.8678,8692.0
2024-07-18 14:25:00,94.77,94.77,94.6,94.6,4516.0,92.858,92.858,92.6915,92.6915,4516.0
2024-07-18 14:30:00,94.6,94.68,94.58,94.64,8109.0,92.6915,92.7699,92.6719,92.7307,8109.0
2024-07-18 14:35:00,94.63,94.63,94.54,94.54,11457.0,92.7209,92.7209,92.6327,92.6327,11457.0
2024-07-18 14:40:00,94.53,94.54,94.47,94.51,6566.0,92.6229,92.6327,92.5641,92.6033,6566.0
2024-07-18 14:45:00,94.5,94.54,94.45,94.45,6284.0,92.5935,92.6327,92.5445,92.5445,6284.0
2024-07-18 14:50:00,94.44,94.45,94.36,94.41,7224.0,92.5347,92.5445,92.4563,92.5053,7224.0
2024-07-18 14:55:00,94.42,94.45,94.33,94.36,6832.0,92.5151,92.5445,92.4269,92.4563,6832.0
2024-07-18 15:00:00,94.37,94.54,94.37,94.53,4811.0,92.4661,92.6327,92.4661,92.6229,4811.0
2024-07-18 15:05:00,94.51,94.54,94.44,94.46,8646.0,92.6033,92.6327,92.5347,92.5543,8646.0
2024-07-18 15:10:00,94.45,94.46,94.3,94.36,9303.0,92.5445,92.5543,92.3975,92.4563,9303.0
2024-07-18 15:15:00,94.37,94.44,94.31,94.34,7534.0,92.4661,92.5347,92.4073,92.4367,7534.0
2024-07-18 15:20:00,94.34,94.37,94.28,94.31,11384.0,92.4367,92.4661,92.3779,92.4073,11384.0
2024-07-18 15:25:00,94.28,94.4,94.28,94.28,7269.0,92.3779,92.4955,92.3779,92.3779,7269.0
2024-07-18 15:30:00,94.29,94.37,94.25,94.34,10046.0,92.3877,92.4661,92.3485,92.4367,10046.0
2024-07-18 15:35:00,94.37,94.4,94.31,94.38,11018.0,92.4661,92.4955,92.4073,92.4759,11018.0
2024-07-18 15:40:00,94.37,94.41,94.34,94.41,10542.0,92.4661,92.5053,92.4367,92.5053,10542.0
2024-07-18 15:45:00,94.41,94.52,94.38,94.52,24655.0,92.5053,92.6131,92.4759,92.6131,24655.0
2024-07-18 15:50:00,94.53,94.58,94.41,94.41,33689.0,92.6229,92.6719,92.5053,92.5053,33689.0
2024-07-18 15:55:00,94.4,94.43,94.27,94.3,92246.0,92.4955,92.5249,92.3681,92.3975,92246.0
2024-07-19 09:30:00,94.42,94.45,93.52,93.92,131122.0,92.5151,92.5445,91.6333,92.0252,131122.0
2024-07-19 09:35:00,93.78,93.99,93.62,93.9,6922.0,91.888,92.0938,91.7312,92.0056,6922.0
2024-07-19 09:40:00,93.91,94.17,93.77,94.0,6661.0,92.0154,92.2701,91.8782,92.1036,6661.0
2024-07-19 09:45:00,93.97,94.09,93.83,93.9,7407.0,92.0742,92.1918,91.937,92.0056,7407.0
2024-07-19 09:50:00,93.89,93.99,93.72,93.98,7469.0,91.9958,92.0938,91.8292,92.084,7469.0
2024-07-19 09:55:00,93.98,94.19,93.92,94.19,5691.0,92.084,92.2897,92.0252,92.2897,5691.0
2024-07-19 10:00:00,94.15,94.4,94.14,94.29,8423.0,92.2505,92.4955,92.2407,92.3877,8423.0
2024-07-19 10:05:00,94.26,94.26,93.95,94.02,7124.0,92.3583,92.3583,92.0546,92.1232,7124.0
2024-07-19 10:10:00,94.03,94.06,93.83,93.93,13396.0,92.133,92.1624,91.937,92.035,13396.0
2024-07-19 10:15:00,93.93,94.02,93.9,94.02,8017.0,92.035,92.1232,92.0056,92.1232,8017.0
2024-07-19 10:20:00,94.01,94.06,93.99,94.0,2708.0,92.1134,92.1624,92.0938,92.1036,2708.0
2024-07-19 10:25:00,94.0,94.06,93.95,94.06,7426.0,92.1036,92.1624,92.0546,92.1624,7426.0
2024-07-19 10:30:00,94.03,94.1,93.92,94.02,7735.0,92.133,92.2016,92.0252,92.1232,7735.0
2024-07-19 10:35:00,94.04,94.1,93.87,93.87,3673.0,92.1428,92.2016,91.9762,91.9762,3673.0
2024-07-19 10:40:00,93.91,93.91,93.8,93.85,6249.0,92.0154,92.0154,91.9076,91.9566,6249.0
2024-07-19 10:45:00,93.85,93.89,93.69,93.69,7239.0,91.9566,91.9958,91.7998,91.7998,7239.0
2024-07-19 10:50:00,93.69,93.74,93.62,93.73,11067.0,91.7998,91.8488,91.7312,91.839,11067.0
2024-07-19 10:55:00,93.75,93.75,93.56,93.58,12277.0,91.8586,91.8586,91.6724,91.692,12277.0
2024-07-19 11:00:00,93.6,93.7,93.59,93.65,9028.0,91.7116,91.8096,91.7018,91.7606,9028.0
2024-07-19 11:05:00,93.65,93.74,93.62,93.74,8542.0,91.7606,91.8488,91.7312,91.8488,8542.0
2024-07-19 11:10:00,93.73,93.77,93.43,93.43,6391.0,91.839,91.8782,91.5451,91.5451,6391.0
2024-07-19 11:15:00,93.46,93.55,93.42,93.53,12022.0,91.5745,91.6627,91.5353,91.6431,12022.0
2024-07-19 11:20:00,93.53,93.56,93.45,93.47,6332.0,91.6431,91.6724,91.5647,91.5843,6332.0
2024-07-19 11:25:00,93.48,93.48,93.38,93.39,3818.0,91.5941,91.5941,91.4961,91.5059,3818.0
2024-07-19 11:30:00,93.37,93.44,93.33,93.39,11842.0,91.4863,91.5549,91.4471,91.5059,11842.0
2024-07-19 11:35:00,93.41,93.45,93.36,93.45,11331.0,91.5255,91.5647,91.4765,91.5647,11331.0
2024-07-19 11:40:00,93.45,93.55,93.43,93.5,9188.0,91.5647,91.6627,91.5451,91.6137,9188.0
2024-07-19 11:45:00,93.5,93.5,93.34,93.43,8451.0,91.6137,91.6137,91.4569,91.5451,8451.0
2024-07-19 11:50:00,93.42,93.47,93.35,93.35,6383.0,91.5353,91.5843,91.4667,91.4667,6383.0
2024-07-19 11:55:00,93.34,93.46,93.33,93.46,7541.0,91.4569,91.5745,91.4471,91.5745,7541.0
2024-07-19 12:00:00,93.48,93.58,93.45,93.58,6403.0,91.5941,91.692,91.5647,91.692,6403.0
2024-07-19 12:05:00,93.58,93.72,93.58,93.6,12960.0,91.692,91.8292,91.692,91.7116,12960.0
2024-07-19 12:10:00,93.59,93.65,93.57,93.62,4746.0,91.7018,91.7606,91.6822,91.7312,4746.0
2024-07-19 12:15:00,93.63,93.77,93.63,93.73,6594.0,91.741,91.8782,91.741,91.839,6594.0
2024-07-19 12:20:00,93.72,93.72,93.53,93.54,7579.0,91.8292,91.8292,91.6431,91.6529,7579.0
2024-07-19 12:25:00,93.52,93.52,93.41,93.42,8390.0,91.6333,91.6333,91.5255,91.5353,8390.0
2024-07-19 12:30:00,93.39,93.44,93.32,93.4,11668.0,91.5059,91.5549,91.4373,91.5157,11668.0
2024-07-19 12:35:00,93.4,93.44,93.31,93.37,8604.0,91.5157,91.5549,91.4275,91.4863,8604.0
2024-07-19 12:40:00,93.37,93.37,93.29,93.3,10689.0,91.4863,91.4863,91.4079,91.4177,10689.0
2024-07-19 12:45:00,93.26,93.27,93.2,93.24,6726.0,91.3785,91.3883,91.3197,91.3589,6726.0
2024-07-19 12:50:00,93.26,93.28,93.23,93.25,6731.0,91.3785,91.3981,91.3491,91.3687,6731.0
2024-07-19 12:55:00,93.25,93.27,93.2,93.24,8898.0,91.3687,91.3883,91.3197,91.3589,8898.0
2024-07-19 13:00:00,93.22,93.22,93.15,93.18,5721.0,91.3393,91.3393,91.2707,91.3001,5721.0
2024-07-19 13:05:00,93.19,93.19,93.1,93.12,7715.0,91.3099,91.3099,91.2217,91.2413,7715.0
2024-07-19 13:10:00,93.11,93.16,93.07,93.16,6873.0,91.2315,91.2805,91.1923,91.2805,6873.0
2024-07-19 13:15:00,93.15,93.16,93.1,93.13,10536.0,91.2707,91.2805,91.2217,91.2511,10536.0
2024-07-19 13:20:00,93.14,93.14,93.06,93.09,8588.0,91.2609,91.2609,91.1825,91.2119,8588.0
2024-07-19 13:25:00,93.09,93.14,93.06,93.06,7139.0,91.2119,91.2609,91.1825,91.1825,7139.0
2024-07-19 13:30:00,93.05,93.12,93.01,93.12,9440.0,91.1727,91.2413,91.1335,91.2413,9440.0
2024-07-19 13:35:00,93.13,93.18,93.11,93.13,8361.0,91.2511,91.3001,91.2315,91.2511,8361.0
2024-07-19 13:40:00,93.15,93.15,92.98,93.01,9862.0,91.2707,91.2707,91.1042,91.1335,9862.0
2024-07-19 13:45:00,93.0,93.16,93.0,93.12,6681.0,91.1237,91.2805,91.1237,91.2413,6681.0
2024-07-19 13:50:00,93.11,93.15,93.07,93.15,4627.0,91.2315,91.2707,91.1923,91.2707,4627.0
2024-07-19 13:55:00,93.17,93.19,93.16,93.18,6167.0,91.2903,91.3099,91.2805,91.3001,6167.0
2024-07-19 14:00:00,93.17,93.17,93.1,93.13,6766.0,91.2903,91.2903,91.2217,91.2511,6766.0
2024-07-19 14:05:00,93.13,93.15,93.12,93.13,5195.0,91.2511,91.2707,91.2413,91.2511,5195.0
2024-07-19 14:10:00,93.12,93.21,93.08,93.2,13235.0,91.2413,91.3295,91.2021,91.3197,13235.0
2024-07-19 14:15:00,93.2,93.2,93.13,93.13,8932.0,91.3197,91.3197,91.2511,91.2511,8932.0
2024-07-19 14:20:00,93.15,93.17,93.11,93.11,4595.0,91.2707,91.2903,91.2315,91.2315,4595.0
2024-07-19 14:25:00,93.12,93.12,92.93,92.97,20790.0,91.2413,91.2413,91.0552,91.0944,20790.0
2024-07-19 14:30:00,92.93,92.94,92.75,92.81,25300.0,91.0552,91.065,90.8788,90.9376,25300.0
2024-07-19 14:35:00,92.83,92.84,92.75,92.82,30416.0,90.9572,90.967,90.8788,90.9474,30416.0
2024-07-19 14:40:00,92.83,92.85,92.73,92.76,23074.0,90.9572,90.9768,90.8592,90.8886,23074.0
2024-07-19 14:45:00,92.75,92.9,92.74,92.89,24958.0,90.8788,91.0258,90.869,91.016,24958.0
2024-07-19 14:50:00,92.89,92.93,92.84,92.85,29365.0,91.016,91.0552,90.967,90.9768,29365.0
2024-07-19 14:55:00,92.83,92.98,92.81,92.9,37644.0,90.9572,91.1042,90.9376,91.0258,37644.0
2024-07-19 15:00:00,92.9,92.96,92.85,92.88,36383.0,91.0258,91.0846,90.9768,91.0062,36383.0
2024-07-19 15:05:00,92.9,92.93,92.81,92.81,49961.0,91.0258,91.0552,90.9376,90.9376,49961.0
2024-07-19 15:10:00,92.8,92.87,92.71,92.71,32023.0,90.9278,90.9964,90.8396,90.8396,32023.0
2024-07-19 15:15:00,92.71,92.71,92.54,92.55,32352.0,90.8396,90.8396,90.673,90.6828,32352.0
2024-07-19 15:20:00,92.56,92.6,92.44,92.6,45522.0,90.6926,90.7318,90.575,90.7318,45522.0
2024-07-19 15:25:00,92.6,92.79,92.58,92.7,39589.0,90.7318,90.918,90.7122,90.8298,39589.0
2024-07-19 15:30:00,92.69,92.77,92.63,92.64,42047.0,90.82,90.8984,90.7612,90.771,42047.0
2024-07-19 15:35:00,92.64,92.79,92.63,92.76,45632.0,90.771,90.918,90.7612,90.8886,45632.0
2024-07-19 15:40:00,92.76,92.82,92.67,92.69,57277.0,90.8886,90.9474,90.8004,90.82,57277.0
2024-07-19 15:45:00,92.69,92.69,92.58,92.58,31420.0,90.82,90.82,90.7122,90.7122,31420.0
2024-07-19 15:50:00,92.6,92.71,92.55,92.69,54810.0,90.7318,90.8396,90.6828,90.82,54810.0
2024-07-19 15:55:00,92.69,92.94,92.63,92.91,209023.0,90.82,91.065,90.7612,91.0356,209023.0
2024-07-22 09:30:00,93.15,93.68,93.0,93.53,14890.0,91.2707,91.79,91.1237,91.6431,14890.0
2024-07-22 09:35:00,93.45,93.73,93.44,93.69,5875.0,91.5647,91.839,91.5549,91.7998,5875.0
2024-07-22 09:40:00,93.69,93.69,93.3,93.3,7732.0,91.7998,91.7998,91.4177,91.4177,7732.0
2024-07-22 09:45:00,93.35,93.4,93.22,93.27,3759.0,91.4667,91.5157,91.3393,91.3883,3759.0
2024-07-22 09:50:00,93.27,93.35,93.12,93.27,9000.0,91.3883,91.4667,91.2413,91.3883,9000.0
2024-07-22 09:55:00,93.26,93.31,93.14,93.16,8153.0,91.3785,91.4275,91.2609,91.2805,8153.0
2024-07-22 10:00:00,93.09,93.4,93.06,93.36,16473.0,91.2119,91.5157,91.1825,91.4765,16473.0
2024-07-22 10:05:00,93.36,93.42,93.27,93.36,8487.0,91.4765,91.5353,91.3883,91.4765,8487.0
2024-07-22 10:10:00,93.37,93.45,93.34,93.35,7039.0,91.4863,91.5647,91.4569,91.4667,7039.0
2024-07-22 10:15:00,93.36,93.52,93.31,93.52,3499.0,91.4765,91.6333,91.4275,91.6333,3499.0
2024-07-22 10:20:00,93.55,93.77,93.52,93.77,3732.0,91.6627,91.8782,91.6333,91.8782,3732.0
2024-07-22 10:25:00,93.77,93.82,93.71,93.81,8830.0,91.8782,91.9272,91.8194,91.9174,8830.0
2024-07-22 10:30:00,93.78,94.0,93.78,93.97,6772.0,91.888,92.1036,91.888,92.0742,6772.0
2024-07-22 10:35:00,93.94,94.06,93.9,94.03,4997.0,92.0448,92.1624,92.0056,92.133,4997.0
2024-07-22 10:40:00,94.01,94.02,93.95,94.0,11399.0,92.1134,92.1232,92.0546,92.1036,11399.0
2024-07-22 10:45:00,94.01,94.05,93.92,94.02,7307.0,92.1134,92.1526,92.0252,92.1232,7307.0
2024-07-22 10:50:00,94.03,94.07,93.99,94.07,8171.0,92.133,92.1722,92.0938,92.1722,8171.0
2024-07-22 10:55:00,94.07,94.15,94.04,94.13,6031.0,92.1722,92.2505,92.1428,92.231,6031.0
2024-07-22 11:00:00,94.12,94.19,94.07,94.1,4204.0,92.2212,92.2897,92.1722,92.2016,4204.0
2024-07-22 11:05:00,94.08,94.09,94.0,94.08,4753.0,92.182,92.1918,92.1036,92.182,4753.0
2024-07-22 11:10:00,94.12,94.12,94.02,94.12,5122.0,92.2212,92.2212,92.1232,92.2212,5122.0
2024-07-22 11:15:00,94.12,94.22,94.12,94.16,5585.0,92.2212,92.3191,92.2212,92.2603,5585.0
2024-07-22 11:20:00,94.15,94.26,94.14,94.26,4471.0,92.2505,92.3583,92.2407,92.3583,4471.0
2024-07-22 11:25:00,94.25,94.3,94.16,94.17,7986.0,92.3485,92.3975,92.2603,92.2701,7986.0
2024-07-22 11:30:00,94.16,94.2,94.09,94.19,7364.0,92.2603,92.2995,92.1918,92.2897,7364.0
2024-07-22 11:35:00,94.18,94.22,94.08,94.08,4576.0,92.2799,92.3191,92.182,92.182,4576.0
2024-07-22 11:40:00,94.08,94.08,94.0,94.05,9409.0,92.182,92.182,92.1036,92.1526,9409.0
2024-07-22 11:45:00,94.03,94.07,93.97,93.99,5831.0,92.133,92.1722,92.0742,92.0938,5831.0
2024-07-22 11:50:00,93.98,94.08,93.97,94.03,6593.0,92.084,92.182,92.0742,92.133,6593.0
2024-07-22 11:55:00,94.06,94.06,94.02,94.03,5446.0,92.1624,92.1624,92.1232,92.133,5446.0
2024-07-22 12:00:00,94.04,94.15,94.04,94.15,4034.0,92.1428,92.2505,92.1428,92.2505,4034.0
2024-07-22 12:05:00,94.15,94.23,94.15,94.22,5563.0,92.2505,92.3289,92.2505,92.3191,5563.0
2024-07-22 12:10:00,94.24,94.24,94.13,94.16,3420.0,92.3387,92.3387,92.231,92.2603,3420.0
2024-07-22 12:15:00,94.17,94.23,94.14,94.15,4759.0,92.2701,92.3289,92.2407,92.2505,4759.0
2024-07-22 12:20:00,94.16,94.21,94.12,94.17,4544.0,92.2603,92.3093,92.2212,92.2701,4544.0
2024-07-22 12:25:00,94.17,94.2,94.14,94.14,3756.0,92.2701,92.2995,92.2407,92.2407,3756.0
2024-07-22 12:30:00,94.14,94.14,94.0,94.06,5832.0,92.2407,92.2407,92.1036,92.1624,5832.0
2024-07-22 12:35:00,94.06,94.22,94.05,94.18,7460.0,92.1624,92.3191,92.1526,92.2799,7460.0
2024-07-22 12:40:00,94.17,94.28,94.14,94.26,31749.0,92.2701,92.3779,92.2407,92.3583,31749.0
2024-07-22 12:45:00,94.25,94.25,94.18,94.22,11938.0,92.3485,92.3485,92.2799,92.3191,11938.0
2024-07-22 12:50:00,94.22,94.37,94.22,94.37,6894.0,92.3191,92.4661,92.3191,92.4661,6894.0
2024-07-22 12:55:00,94.37,94.43,94.36,94.4,6844.0,92.4661,92.5249,92.4563,92.4955,6844.0
2024-07-22 13:00:00,94.41,94.5,94.39,94.48,6807.0,92.5053,92.5935,92.4857,92.5739,6807.0
2024-07-22 13:05:00,94.49,94.49,94.42,94.42,1216.0,92.5837,92.5837,92.5151,92.5151,1216.0
2024-07-22 13:10:00,94.41,94.45,94.37,94.45,6070.0,92.5053,92.5445,92.4661,92.5445,6070.0
2024-07-22 13:15:00,94.46,94.55,94.46,94.53,3094.0,92.5543,92.6425,92.5543,92.6229,3094.0
2024-07-22 13:20:00,94.54,94.56,94.51,94.53,2567.0,92.6327,92.6523,92.6033,92.6229,2567.0
2024-07-22 13:25:00,94.5,94.52,94.45,94.45,3234.0,92.5935,92.6131,92.5445,92.5445,3234.0
2024-07-22 13:30:00,94.46,94.54,94.46,94.54,2712.0,92.5543,92.6327,92.5543,92.6327,2712.0
2024-07-22 13:35:00,94.53,94.54,94.44,94.48,3966.0,92.6229,92.6327,92.5347,92.5739,3966.0
2024-07-22 13:40:00,94.5,94.5,94.32,94.33,4242.0,92.5935,92.5935,92.4171,92.4269,4242.0
2024-07-22 13:45:00,94.33,94.38,94.32,94.34,2895.0,92.4269,92.4759,92.4171,92.4367,2895.0
2024-07-22 13:50:00,94.34,94.35,94.27,94.3,2929.0,92.4367,92.4465,92.3681,92.3975,2929.0
2024-07-22 13:55:00,94.32,94.34,94.29,94.31,4268.0,92.4171,92.4367,92.3877,92.4073,4268.0
2024-07-22 14:00:00,94.3,94.32,94.23,94.23,5808.0,92.3975,92.4171,92.3289,92.3289,5808.0
2024-07-22 14:05:00,94.23,94.28,94.21,94.25,3419.0,92.3289,92.3779,92.3093,92.3485,3419.0
2024-07-22 14:10:00,94.27,94.28,94.2,94.21,3537.0,92.3681,92.3779,92.2995,92.3093,3537.0
2024-07-22 14:15:00,94.22,94.22,94.2,94.2,1935.0,92.3191,92.3191,92.2995,92.2995,1935.0
2024-07-22 14:20:00,94.2,94.23,94.19,94.2,5151.0,92.2995,92.3289,92.2897,92.2995,5151.0
2024-07-22 14:25:00,94.21,94.24,94.18,94.18,2676.0,92.3093,92.3387,92.2799,92.2799,2676.0
2024-07-22 14:30:00,94.17,94.24,94.17,94.22,4896.0,92.2701,92.3387,92.2701,92.3191,4896.0
2024-07-22 14:35:00,94.22,94.3,94.22,94.3,3776.0,92.3191,92.3975,92.3191,92.3975,3776.0
2024-07-22 14:40:00,94.31,94.36,94.31,94.34,3821.0,92.4073,92.4563,92.4073,92.4367,3821.0
2024-07-22 14:45:00,94.34,94.37,94.28,94.28,5458.0,92.4367,92.4661,92.3779,92.3779,5458.0
2024-07-22 14:50:00,94.29,94.33,94.28,94.31,4090.0,92.3877,92.4269,92.3779,92.4073,4090.0
2024-07-22 14:55:00,94.29,94.32,94.29,94.31,2508.0,92.3877,92.4171,92.3877,92.4073,2508.0
2024-07-22 15:00:00,94.3,94.33,94.25,94.33,3780.0,92.3975,92.4269,92.3485,92.4269,3780.0
2024-07-22 15:05:00,94.31,94.34,94.3,94.3,5130.0,92.4073,92.4367,92.3975,92.3975,5130.0
2024-07-22 15:10:00,94.3,94.35,94.29,94.3,3661.0,92.3975,92.4465,92.3877,92.3975,3661.0
2024-07-22 15:15:00,94.31,94.33,94.26,94.27,7986.0,92.4073,92.4269,92.3583,92.3681,7986.0
2024-07-22 15:20:00,94.27,94.32,94.27,94.3,5129.0,92.3681,92.4171,92.3681,92.3975,5129.0
2024-07-22 15:25:00,94.32,94.33,94.28,94.29,6476.0,92.4171,92.4269,92.3779,92.3877,6476.0
2024-07-22 15:30:00,94.29,94.35,94.26,94.26,9497.0,92.3877,92.4465,92.3583,92.3583,9497.0
2024-07-22 15:35:00,94.26,94.3,94.23,94.3,14148.0,92.3583,92.3975,92.3289,92.3975,14148.0
2024-07-22 15:40:00,94.31,94.34,94.3,94.31,19226.0,92.4073,92.4367,92.3975,92.4073,19226.0
2024-07-22 15:45:00,94.31,94.36,94.27,94.28,10774.0,92.4073,92.4563,92.3681,92.3779,10774.0
2024-07-22 15:50:00,94.27,94.53,94.24,94.42,24704.0,92.3681,92.6229,92.3387,92.5151,24704.0
2024-07-22 15:55:00,94.44,94.54,94.36,94.51,116497.0,92.5347,92.6327,92.4563,92.6033,116497.0
2024-07-23 09:30:00,94.48,94.57,94.37,94.41,33036.0,92.5739,92.6621,92.4661,92.5053,33036.0
2024-07-23 09:35:00,94.38,94.51,94.36,94.42,2039.0,92.4759,92.6033,92.4563,92.5151,2039.0
2024-07-23 09:40:00,94.46,94.5,94.33,94.33,2141.0,92.5543,92.5935,92.4269,92.4269,2141.0
2024-07-23 09:45:00,94.3,94.62,94.28,94.37,8529.0,92.3975,92.7111,92.3779,92.4661,8529.0
2024-07-23 09:50:00,94.39,94.48,94.19,94.23,3363.0,92.4857,92.5739,92.2897,92.3289,3363.0
2024-07-23 09:55:00,94.3,94.44,94.26,94.35,3545.0,92.3975,92.5347,92.3583,92.4465,3545.0
2024-07-23 10:00:00,94.34,94.63,94.29,94.61,5912.0,92.4367,92.7209,92.3877,92.7013,5912.0
2024-07-23 10:05:00,94.57,94.64,94.48,94.51,1778.0,92.6621,92.7307,92.5739,92.6033,1778.0
2024-07-23 10:10:00,94.35,94.5,94.34,94.5,1832.0,92.4465,92.5935,92.4367,92.5935,1832.0
2024-07-23 10:15:00,94.55,94.59,94.47,94.48,2281.0,92.6425,92.6817,92.5641,92.5739,2281.0
2024-07-23 10:20:00,94.45,94.46,94.29,94.31,3392.0,92.5445,92.5543,92.3877,92.4073,3392.0
2024-07-23 10:25:00,94.27,94.34,94.14,94.2,5295.0,92.3681,92.4367,92.2407,92.2995,5295.0
2024-07-23 10:30:00,94.2,94.37,94.2,94.29,6742.0,92.2995,92.4661,92.2995,92.3877,6742.0
2024-07-23 10:35:00,94.22,94.26,94.15,94.19,3838.0,92.3191,92.3583,92.2505,92.2897,3838.0
2024-07-23 10:40:00,94.15,94.18,94.05,94.14,24145.0,92.2505,92.2799,92.1526,92.2407,24145.0
2024-07-23 10:45:00,94.13,94.16,94.08,94.16,7770.0,92.231,92.2603,92.182,92.2603,7770.0
2024-07-23 10:50:00,94.17,94.19,94.13,94.14,4043.0,92.2701,92.2897,92.231,92.2407,4043.0
2024-07-23 10:55:00,94.12,94.14,94.04,94.09,4450.0,92.2212,92.2407,92.1428,92.1918,4450.0
2024-07-23 11:00:00,94.1,94.16,94.09,94.12,4152.0,92.2016,92.2603,92.1918,92.2212,4152.0
2024-07-23 11:05:00,94.13,94.15,94.04,94.05,4685.0,92.231,92.2505,92.1428,92.1526,4685.0
2024-07-23 11:10:00,94.04,94.09,93.99,94.03,18979.0,92.1428,92.1918,92.0938,92.133,18979.0
2024-07-23 11:15:00,94.05,94.07,93.99,94.06,12274.0,92.1526,92.1722,92.0938,92.1624,12274.0
2024-07-23 11:20:00,94.06,94.1,93.96,94.03,64934.0,92.1624,92.2016,92.0644,92.133,64934.0
2024-07-23 11:25:00,94.04,94.22,94.04,94.16,5314.0,92.1428,92.3191,92.1428,92.2603,5314.0
2024-07-23 11:30:00,94.16,94.24,94.15,94.21,4244.0,92.2603,92.3387,92.2505,92.3093,4244.0
2024-07-23 11:35:00,94.2,94.3,94.17,94.3,3381.0,92.2995,92.3975,92.2701,92.3975,3381.0
2024-07-23 11:40:00,94.29,94.36,94.29,94.32,2488.0,92.3877,92.4563,92.3877,92.4171,2488.0
2024-07-23 11:45:00,94.24,94.25,94.19,94.23,1937.0,92.3387,92.3485,92.2897,92.3289,1937.0
2024-07-23 11:50:00,94.23,94.27,94.2,94.22,4083.0,92.3289,92.3681,92.2995,92.3191,4083.0
2024-07-23 11:55:00,94.22,94.27,94.2,94.27,2182.0,92.3191,92.3681,92.2995,92.3681,2182.0
2024-07-23 12:00:00,94.29,94.42,94.29,94.42,2330.0,92.3877,92.5151,92.3877,92.5151,2330.0
2024-07-23 12:05:00,94.43,94.43,94.34,94.35,3156.0,92.5249,92.5249,92.4367,92.4465,3156.0
2024-07-23 12:10:00,94.33,94.35,94.3,94.32,1872.0,92.4269,92.4465,92.3975,92.4171,1872.0
2024-07-23 12:15:00,94.33,94.36,94.31,94.33,1860.0,92.4269,92.4563,92.4073,92.4269,1860.0
2024-07-23 12:20:00,94.33,94.38,94.33,94.36,3006.0,92.4269,92.4759,92.4269,92.4563,3006.0
2024-07-23 12:25:00,94.36,94.36,94.3,94.34,2097.0,92.4563,92.4563,92.3975,92.4367,2097.0
2024-07-23 12:30:00,94.3,94.34,94.29,94.3,1646.0,92.3975,92.4367,92.3877,92.3975,1646.0
2024-07-23 12:35:00,94.27,94.31,94.26,94.27,2224.0,92.3681,92.4073,92.3583,92.3681,2224.0
2024-07-23 12:40:00,94.28,94.35,94.28,94.32,3683.0,92.3779,92.4465,92.3779,92.4171,3683.0
2024-07-23 12:45:00,94.33,94.33,94.26,94.3,3590.0,92.4269,92.4269,92.3583,92.3975,3590.0
2024-07-23 12:50:00,94.26,94.26,94.23,94.25,1699.0,92.3583,92.3583,92.3289,92.3485,1699.0
2024-07-23 12:55:00,94.25,94.31,94.22,94.3,3915.0,92.3485,92.4073,92.3191,92.3975,3915.0
2024-07-23 13:00:00,94.3,94.32,94.28,94.3,1531.0,92.3975,92.4171,92.3779,92.3975,1531.0
2024-07-23 13:05:00,94.26,94.29,94.26,94.28,1907.0,92.3583,92.3877,92.3583,92.3779,1907.0
2024-07-23 13:10:00,94.27,94.27,94.22,94.22,2715.0,92.3681,92.3681,92.3191,92.3191,2715.0
2024-07-23 13:15:00,94.19,94.19,94.13,94.18,3033.0,92.2897,92.2897,92.231,92.2799,3033.0
2024-07-23 13:20:00,94.18,94.22,94.17,94.17,3738.0,92.2799,92.3191,92.2701,92.2701,3738.0
2024-07-23 13:25:00,94.18,94.22,94.14,94.21,3412.0,92.2799,92.3191,92.2407,92.3093,3412.0
2024-07-23 13:30:00,94.23,94.23,94.14,94.14,2448.0,92.3289,92.3289,92.2407,92.2407,2448.0
2024-07-23 13:35:00,94.16,94.23,94.16,94.23,1451.0,92.2603,92.3289,92.2603,92.3289,1451.0
2024-07-23 13:40:00,94.22,94.24,94.2,94.23,2702.0,92.3191,92.3387,92.2995,92.3289,2702.0
2024-07-23 13:45:00,94.23,94.26,94.23,94.25,2466.0,92.3289,92.3583,92.3289,92.3485,2466.0
2024-07-23 13:50:00,94.26,94.31,94.26,94.28,2947.0,92.3583,92.4073,92.3583,92.3779,2947.0
2024-07-23 13:55:00,94.28,94.31,94.28,94.3,1929.0,92.3779,92.4073,92.3779,92.3975,1929.0
2024-07-23 14:00:00,94.32,94.42,94.31,94.41,4154.0,92.4171,92.5151,92.4073,92.5053,4154.0
2024-07-23 14:05:00,94.42,94.46,94.41,94.42,2132.0,92.5151,92.5543,92.5053,92.5151,2132.0
2024-07-23 14:10:00,94.41,94.43,94.37,94.37,2752.0,92.5053,92.5249,92.4661,92.4661,2752.0
2024-07-23 14:15:00,94.41,94.41,94.39,94.39,1769.0,92.5053,92.5053,92.4857,92.4857,1769.0
2024-07-23 14:20:00,94.41,94.41,94.39,94.4,3657.0,92.5053,92.5053,92.4857,92.4955,3657.0
2024-07-23 14:25:00,94.4,94.44,94.38,94.4,4932.0,92.4955,92.5347,92.4759,92.4955,4932.0
2024-07-23 14:30:00,94.41,94.45,94.4,94.4,2261.0,92.5053,92.5445,92.4955,92.4955,2261.0
2024-07-23 14:35:00,94.4,94.44,94.37,94.43,2647.0,92.4955,92.5347,92.4661,92.5249,2647.0
2024-07-23 14:40:00,94.41,94.42,94.38,94.41,2220.0,92.5053,92.5151,92.4759,92.5053,2220.0
2024-07-23 14:45:00,94.39,94.46,94.39,94.44,3361.0,92.4857,92.5543,92.4857,92.5347,3361.0
2024-07-23 14:50:00,94.42,94.45,94.39,94.44,3261.0,92.5151,92.5445,92.4857,92.5347,3261.0
2024-07-23 14:55:00,94.43,94.45,94.42,94.43,3845.0,92.5249,92.5445,92.5151,92.5249,3845.0
2024-07-23 15:00:00,94.42,94.43,94.4,94.43,2226.0,92.5151,92.5249,92.4955,92.5249,2226.0
2024-07-23 15:05:00,94.43,94.45,94.41,94.42,3263.0,92.5249,92.5445,92.5053,92.5151,3263.0
2024-07-23 15:10:00,94.42,94.44,94.42,94.42,4088.0,92.5151,92.5347,92.5151,92.5151,4088.0
2024-07-23 15:15:00,94.41,94.42,94.38,94.4,3671.0,92.5053,92.5151,92.4759,92.4955,3671.0
2024-07-23 15:20:00,94.4,94.49,94.4,94.49,2763.0,92.4955,92.5837,92.4955,92.5837,2763.0
2024-07-23 15:25:00,94.49,94.51,94.44,94.45,5243.0,92.5837,92.6033,92.5347,92.5445,5243.0
2024-07-23 15:30:00,94.45,94.45,94.4,94.43,8497.0,92.5445,92.5445,92.4955,92.5249,8497.0
2024-07-23 15:35:00,94.42,94.46,94.4,94.41,3662.0,92.5151,92.5543,92.4955,92.5053,3662.0
2024-07-23 15:40:00,94.4,94.4,94.3,94.39,6576.0,92.4955,92.4955,92.3975,92.4857,6576.0
2024-07-23 15:45:00,94.37,94.44,94.35,94.44,11398.0,92.4661,92.5347,92.4465,92.5347,11398.0
2024-07-23 15:50:00,94.44,94.47,94.36,94.36,21754.0,92.5347,92.5641,92.4563,92.4563,21754.0
2024-07-23 15:55:00,94.37,94.4,94.26,94.33,61456.0,92.4661,92.4955,92.3583,92.4269,61456.0
2024-07-24 09:30:00,94.65,94.65,94.1,94.53,23423.0,92.7405,92.7405,92.2016,92.6229,23423.0
2024-07-24 09:35:00,94.52,94.68,94.47,94.64,5511.0,92.6131,92.7699,92.5641,92.7307,5511.0
2024-07-24 09:40:00,94.58,94.64,94.46,94.5,6826.0,92.6719,92.7307,92.5543,92.5935,6826.0
2024-07-24 09:45:00,94.53,94.53,94.03,94.06,5017.0,92.6229,92.6229,92.133,92.1624,5017.0
2024-07-24 09:50:00,94.02,94.06,93.95,93.95,8153.0,92.1232,92.1624,92.0546,92.0546,8153.0
2024-07-24 09:55:00,93.89,94.06,93.72,94.03,15960.0,91.9958,92.1624,91.8292,92.133,15960.0
2024-07-24 10:00:00,94.04,94.04,93.72,93.8,11597.0,92.1428,92.1428,91.8292,91.9076,11597.0
2024-07-24 10:05:00,93.8,93.87,93.74,93.84,22604.0,91.9076,91.9762,91.8488,91.9468,22604.0
2024-07-24 10:10:00,93.87,94.09,93.83,94.03,12396.0,91.9762,92.1918,91.937,92.133,12396.0
2024-07-24 10:15:00,94.04,94.05,93.93,94.02,5143.0,92.1428,92.1526,92.035,92.1232,5143.0
2024-07-24 10:20:00,94.02,94.21,94.02,94.13,5436.0,92.1232,92.3093,92.1232,92.231,5436.0
2024-07-24 10:25:00,94.12,94.16,94.08,94.15,3653.0,92.2212,92.2603,92.182,92.2505,3653.0
2024-07-24 10:30:00,94.17,94.29,94.15,94.17,8933.0,92.2701,92.3877,92.2505,92.2701,8933.0
2024-07-24 10:35:00,94.15,94.25,94.08,94.24,5617.0,92.2505,92.3485,92.182,92.3387,5617.0
2024-07-24 10:40:00,94.24,94.32,94.23,94.31,5166.0,92.3387,92.4171,92.3289,92.4073,5166.0
2024-07-24 10:45:00,94.3,94.5,94.29,94.5,5571.0,92.3975,92.5935,92.3877,92.5935,5571.0
2024-07-24 10:50:00,94.5,94.69,94.5,94.6,15635.0,92.5935,92.7797,92.5935,92.6915,15635.0
2024-07-24 10:55:00,94.62,94.69,94.58,94.61,9261.0,92.7111,92.7797,92.6719,92.7013,9261.0
2024-07-24 11:00:00,94.63,94.63,94.31,94.31,8930.0,92.7209,92.7209,92.4073,92.4073,8930.0
2024-07-24 11:05:00,94.3,94.39,94.17,94.39,8165.0,92.3975,92.4857,92.2701,92.4857,8165.0
2024-07-24 11:10:00,94.39,94.44,94.32,94.44,7106.0,92.4857,92.5347,92.4171,92.5347,7106.0
2024-07-24 11:15:00,94.42,94.45,94.32,94.41,10332.0,92.5151,92.5445,92.4171,92.5053,10332.0
2024-07-24 11:20:00,94.41,94.47,94.35,94.35,8353.0,92.5053,92.5641,92.4465,92.4465,8353.0
2024-07-24 11:25:00,94.37,94.41,94.32,94.38,6299.0,92.4661,92.5053,92.4171,92.4759,6299.0
2024-07-24 11:30:00,94.4,94.51,94.37,94.51,14160.0,92.4955,92.6033,92.4661,92.6033,14160.0
2024-07-24 11:35:00,94.49,94.51,94.4,94.44,7083.0,92.5837,92.6033,92.4955,92.5347,7083.0
2024-07-24 11:40:00,94.42,94.49,94.41,94.44,3352.0,92.5151,92.5837,92.5053,92.5347,3352.0
2024-07-24 11:45:00,94.43,94.54,94.39,94.44,4087.0,92.5249,92.6327,92.4857,92.5347,4087.0
2024-07-24 11:50:00,94.46,94.51,94.44,94.47,4028.0,92.5543,92.6033,92.5347,92.5641,4028.0
2024-07-24 11:55:00,94.45,94.6,94.42,94.59,6945.0,92.5445,92.6915,92.5151,92.6817,6945.0
2024-07-24 12:00:00,94.61,94.74,94.61,94.66,5192.0,92.7013,92.8286,92.7013,92.7503,5192.0
2024-07-24 12:05:00,94.66,94.74,94.64,94.72,6192.0,92.7503,92.8286,92.7307,92.809,6192.0
2024-07-24 12:10:00,94.73,94.78,94.72,94.78,4452.0,92.8188,92.8678,92.809,92.8678,4452.0
2024-07-24 12:15:00,94.83,94.83,94.7,94.71,4448.0,92.9168,92.9168,92.7895,92.7992,4448.0
2024-07-24 12:20:00,94.72,94.72,94.64,94.69,3611.0,92.809,92.809,92.7307,92.7797,3611.0
2024-07-24 12:25:00,94.71,94.76,94.69,94.76,4422.0,92.7992,92.8482,92.7797,92.8482,4422.0
2024-07-24 12:30:00,94.75,94.77,94.62,94.63,5501.0,92.8384,92.858,92.7111,92.7209,5501.0
2024-07-24 12:35:00,94.63,94.69,94.62,94.66,2082.0,92.7209,92.7797,92.7111,92.7503,2082.0
2024-07-24 12:40:00,94.67,94.77,94.66,94.66,6264.0,92.7601,92.858,92.7503,92.7503,6264.0
2024-07-24 12:45:00,94.68,94.76,94.65,94.73,2704.0,92.7699,92.8482,92.7405,92.8188,2704.0
2024-07-24 12:50:00,94.72,94.73,94.61,94.61,4264.0,92.809,92.8188,92.7013,92.7013,4264.0
2024-07-24 12:55:00,94.59,94.62,94.53,94.57,3251.0,92.6817,92.7111,92.6229,92.6621,3251.0
2024-07-24 13:00:00,94.59,94.61,94.54,94.58,4057.0,92.6817,92.7013,92.6327,92.6719,4057.0
2024-07-24 13:05:00,94.57,94.57,94.49,94.51,2835.0,92.6621,92.6621,92.5837,92.6033,2835.0
2024-07-24 13:10:00,94.53,94.55,94.5,94.53,3201.0,92.6229,92.6425,92.5935,92.6229,3201.0
2024-07-24 13:15:00,94.53,94.6,94.53,94.6,4300.0,92.6229,92.6915,92.6229,92.6915,4300.0
2024-07-24 13:20:00,94.6,94.6,94.53,94.56,3876.0,92.6915,92.6915,92.6229,92.6523,3876.0
2024-07-24 13:25:00,94.57,94.6,94.55,94.59,4569.0,92.6621,92.6915,92.6425,92.6817,4569.0
2024-07-24 13:30:00,94.58,94.62,94.5,94.57,9497.0,92.6719,92.7111,92.5935,92.6621,9497.0
2024-07-24 13:35:00,94.56,94.64,94.55,94.59,3715.0,92.6523,92.7307,92.6425,92.6817,3715.0
2024-07-24 13:40:00,94.6,94.6,94.54,94.59,5103.0,92.6915,92.6915,92.6327,92.6817,5103.0
2024-07-24 13:45:00,94.57,94.62,94.55,94.59,4129.0,92.6621,92.7111,92.6425,92.6817,4129.0
2024-07-24 13:50:00,94.59,94.6,94.46,94.47,7128.0,92.6817,92.6915,92.5543,92.5641,7128.0
2024-07-24 13:55:00,94.49,94.6,94.49,94.59,4190.0,92.5837,92.6915,92.5837,92.6817,4190.0
2024-07-24 14:00:00,94.59,94.67,94.55,94.64,6610.0,92.6817,92.7601,92.6425,92.7307,6610.0
2024-07-24 14:05:00,94.64,94.68,94.63,94.67,3043.0,92.7307,92.7699,92.7209,92.7601,3043.0
2024-07-24 14:10:00,94.67,94.67,94.59,94.59,6280.0,92.7601,92.7601,92.6817,92.6817,6280.0
2024-07-24 14:15:00,94.59,94.6,94.57,94.57,2944.0,92.6817,92.6915,92.6621,92.6621,2944.0
2024-07-24 14:20:00,94.58,94.59,94.55,94.58,3796.0,92.6719,92.6817,92.6425,92.6719,3796.0
2024-07-24 14:25:00,94.58,94.58,94.54,94.57,3006.0,92.6719,92.6719,92.6327,92.6621,3006.0
2024-07-24 14:30:00,94.55,94.62,94.53,94.61,5743.0,92.6425,92.7111,92.6229,92.7013,5743.0
2024-07-24 14:35:00,94.6,94.62,94.49,94.49,6172.0,92.6915,92.7111,92.5837,92.5837,6172.0
2024-07-24 14:40:00,94.48,94.56,94.48,94.5,7609.0,92.5739,92.6523,92.5739,92.5935,7609.0
2024-07-24 14:45:00,94.49,94.53,94.45,94.45,5735.0,92.5837,92.6229,92.5445,92.5445,5735.0
2024-07-24 14:50:00,94.47,94.53,94.43,94.49,6453.0,92.5641,92.6229,92.5249,92.5837,6453.0
2024-07-24 14:55:00,94.48,94.59,94.48,94.56,6570.0,92.5739,92.6817,92.5739,92.6523,6570.0
2024-07-24 15:00:00,94.56,94.56,94.47,94.48,8031.0,92.6523,92.6523,92.5641,92.5739,8031.0
2024-07-24 15:05:00,94.49,94.5,94.4,94.43,4943.0,92.5837,92.5935,92.4955,92.5249,4943.0
2024-07-24 15:10:00,94.4,94.45,94.37,94.41,6307.0,92.4955,92.5445,92.4661,92.5053,6307.0
2024-07-24 15:15:00,94.42,94.44,94.37,94.43,8890.0,92.5151,92.5347,92.4661,92.5249,8890.0
2024-07-24 15:20:00,94.43,94.51,94.43,94.5,6409.0,92.5249,92.6033,92.5249,92.5935,6409.0
2024-07-24 15:25:00,94.5,94.5,94.35,94.41,8973.0,92.5935,92.5935,92.4465,92.5053,8973.0
2024-07-24 15:30:00,94.44,94.5,94.42,94.45,13270.0,92.5347,92.5935,92.5151,92.5445,13270.0
2024-07-24 15:35:00,94.45,94.48,94.35,94.36,9402.0,92.5445,92.5739,92.4465,92.4563,9402.0
2024-07-24 15:40:00,94.36,94.36,94.19,94.19,8294.0,92.4563,92.4563,92.2897,92.2897,8294.0
2024-07-24 15:45:00,94.19,94.23,94.11,94.14,15237.0,92.2897,92.3289,92.2114,92.2407,15237.0
2024-07-24 15:50:00,94.13,94.16,93.99,94.04,30315.0,92.231,92.2603,92.0938,92.1428,30315.0
2024-07-24 15:55:00,94.03,94.19,93.98,94.14,113208.0,92.133,92.2897,92.084,92.2407,113208.0
2024-07-25 09:30:00,94.73,95.0,94.56,94.76,19787.0,92.8188,93.0834,92.6523,92.8482,19787.0
2024-07-25 09:35:00,94.81,95.17,94.81,95.06,4168.0,92.8972,93.25,92.8972,93.1422,4168.0
2024-07-25 09:40:00,95.16,95.16,94.97,95.08,1750.0,93.2402,93.2402,93.054,93.1618,1750.0
2024-07-25 09:45:00,95.02,95.13,94.8,95.01,5322.0,93.103,93.2108,92.8874,93.0932,5322.0
2024-07-25 09:50:00,95.01,95.13,94.93,95.08,6904.0,93.0932,93.2108,93.0148,93.1618,6904.0
2024-07-25 09:55:00,95.14,95.46,95.11,95.39,7647.0,93.2206,93.5341,93.1912,93.4655,7647.0
2024-07-25 10:00:00,95.34,95.39,95.06,95.15,9882.0,93.4165,93.4655,93.1422,93.2304,9882.0
2024-07-25 10:05:00,95.16,95.31,95.02,95.25,15429.0,93.2402,93.3871,93.103,93.3284,15429.0
2024-07-25 10:10:00,95.18,95.4,95.12,95.21,5560.0,93.2598,93.4753,93.201,93.2892,5560.0
2024-07-25 10:15:00,95.28,95.31,94.88,94.88,10533.0,93.3577,93.3871,92.9658,92.9658,10533.0
2024-07-25 10:20:00,94.93,94.99,94.67,94.68,4285.0,93.0148,93.0736,92.7601,92.7699,4285.0
2024-07-25 10:25:00,94.69,94.89,94.62,94.77,7146.0,92.7797,92.9756,92.7111,92.858,7146.0
2024-07-25 10:30:00,94.77,94.84,94.6,94.8,6025.0,92.858,92.9266,92.6915,92.8874,6025.0
2024-07-25 10:35:00,94.77,94.8,94.54,94.55,5576.0,92.858,92.8874,92.6327,92.6425,5576.0
2024-07-25 10:40:00,94.52,94.57,94.47,94.5,2572.0,92.6131,92.6621,92.5641,92.5935,2572.0
2024-07-25 10:45:00,94.48,94.48,94.27,94.42,6026.0,92.5739,92.5739,92.3681,92.5151,6026.0
2024-07-25 10:50:00,94.37,94.45,94.3,94.36,4843.0,92.4661,92.5445,92.3975,92.4563,4843.0
2024-07-25 10:55:00,94.4,94.59,94.36,94.53,5367.0,92.4955,92.6817,92.4563,92.6229,5367.0
2024-07-25 11:00:00,94.54,94.85,94.52,94.83,6675.0,92.6327,92.9364,92.6131,92.9168,6675.0
2024-07-25 11:05:00,94.84,94.84,94.72,94.78,2719.0,92.9266,92.9266,92.809,92.8678,2719.0
2024-07-25 11:10:00,94.78,94.86,94.71,94.81,5133.0,92.8678,92.9462,92.7992,92.8972,5133.0
2024-07-25 11:15:00,94.79,94.91,94.77,94.9,2183.0,92.8776,92.9952,92.858,92.9854,2183.0
2024-07-25 11:20:00,94.9,94.91,94.85,94.86,9085.0,92.9854,92.9952,92.9364,92.9462,9085.0
2024-07-25 11:25:00,94.83,94.94,94.81,94.88,4401.0,92.9168,93.0246,92.8972,92.9658,4401.0
2024-07-25 11:30:00,94.88,94.88,94.79,94.84,5514.0,92.9658,92.9658,92.8776,92.9266,5514.0
2024-07-25 11:35:00,94.84,94.88,94.82,94.84,4407.0,92.9266,92.9658,92.907,92.9266,4407.0
2024-07-25 11:40:00,94.88,95.03,94.87,95.02,5164.0,92.9658,93.1128,92.956,93.103,5164.0
2024-07-25 11:45:00,95.03,95.07,95.01,95.02,3005.0,93.1128,93.152,93.0932,93.103,3005.0
2024-07-25 11:50:00,95.03,95.04,94.97,95.0,3244.0,93.1128,93.1226,93.054,93.0834,3244.0
2024-07-25 11:55:00,95.0,95.11,94.98,95.01,8805.0,93.0834,93.1912,93.0638,93.0932,8805.0
2024-07-25 12:00:00,95.0,95.01,94.9,94.94,3284.0,93.0834,93.0932,92.9854,93.0246,3284.0
2024-07-25 12:05:00,94.95,94.97,94.9,94.91,3719.0,93.0344,93.054,92.9854,92.9952,3719.0
2024-07-25 12:10:00,94.88,94.97,94.88,94.94,3609.0,92.9658,93.054,92.9658,93.0246,3609.0
2024-07-25 12:15:00,94.96,95.05,94.94,95.03,2488.0,93.0442,93.1324,93.0246,93.1128,2488.0
2024-07-25 12:20:00,95.01,95.02,94.93,94.99,5943.0,93.0932,93.103,93.0148,93.0736,5943.0
2024-07-25 12:25:00,94.97,95.04,94.97,95.0,1917.0,93.054,93.1226,93.054,93.0834,1917.0
2024-07-25 12:30:00,94.97,95.03,94.95,94.98,2975.0,93.054,93.1128,93.0344,93.0638,2975.0
2024-07-25 12:35:00,95.0,95.01,94.95,95.01,1440.0,93.0834,93.0932,93.0344,93.0932,1440.0
2024-07-25 12:40:00,95.02,95.03,94.96,95.02,3578.0,93.103,93.1128,93.0442,93.103,3578.0
2024-07-25 12:45:00,95.01,95.02,94.94,94.95,2885.0,93.0932,93.103,93.0246,93.0344,2885.0
2024-07-25 12:50:00,94.95,94.96,94.94,94.95,1590.0,93.0344,93.0442,93.0246,93.0344,1590.0
2024-07-25 12:55:00,94.99,95.0,94.92,94.97,4019.0,93.0736,93.0834,93.005,93.054,4019.0
2024-07-25 13:00:00,94.97,94.98,94.95,94.96,2101.0,93.054,93.0638,93.0344,93.0442,2101.0
2024-07-25 13:05:00,94.96,95.04,94.96,95.04,2422.0,93.0442,93.1226,93.0442,93.1226,2422.0
2024-07-25 13:10:00,95.11,95.12,95.03,95.04,4050.0,93.1912,93.201,93.1128,93.1226,4050.0
2024-07-25 13:15:00,95.02,95.04,94.95,94.95,6604.0,93.103,93.1226,93.0344,93.0344,6604.0
2024-07-25 13:20:00,94.97,94.99,94.94,94.98,5515.0,93.054,93.0736,93.0246,93.0638,5515.0
2024-07-25 13:25:00,94.98,95.03,94.94,95.02,5152.0,93.0638,93.1128,93.0246,93.103,5152.0
2024-07-25 13:30:00,95.0,95.01,94.96,94.96,2260.0,93.0834,93.0932,93.0442,93.0442,2260.0
2024-07-25 13:35:00,94.95,94.95,94.83,94.83,3348.0,93.0344,93.0344,92.9168,92.9168,3348.0
2024-07-25 13:40:00,94.82,94.91,94.81,94.91,2915.0,92.907,92.9952,92.8972,92.9952,2915.0
2024-07-25 13:45:00,94.93,94.93,94.81,94.81,2690.0,93.0148,93.0148,92.8972,92.8972,2690.0
2024-07-25 13:50:00,94.82,94.82,94.68,94.69,5298.0,92.907,92.907,92.7699,92.7797,5298.0
2024-07-25 13:55:00,94.69,94.72,94.64,94.65,4420.0,92.7797,92.809,92.7307,92.7405,4420.0
2024-07-25 14:00:00,94.63,94.63,94.42,94.43,4217.0,92.7209,92.7209,92.5151,92.5249,4217.0
2024-07-25 14:05:00,94.44,94.52,94.44,94.51,6085.0,92.5347,92.6131,92.5347,92.6033,6085.0
2024-07-25 14:10:00,94.54,94.54,94.48,94.5,1582.0,92.6327,92.6327,92.5739,92.5935,1582.0
2024-07-25 14:15:00,94.5,94.53,94.48,94.53,1286.0,92.5935,92.6229,92.5739,92.6229,1286.0
2024-07-25 14:20:00,94.51,94.59,94.49,94.56,5028.0,92.6033,92.6817,92.5837,92.6523,5028.0
2024-07-25 14:25:00,94.56,94.58,94.49,94.53,4989.0,92.6523,92.6719,92.5837,92.6229,4989.0
2024-07-25 14:30:00,94.55,94.56,94.49,94.51,5491.0,92.6425,92.6523,92.5837,92.6033,5491.0
2024-07-25 14:35:00,94.51,94.53,94.48,94.49,3644.0,92.6033,92.6229,92.5739,92.5837,3644.0
2024-07-25 14:40:00,94.48,94.49,94.35,94.37,6432.0,92.5739,92.5837,92.4465,92.4661,6432.0
2024-07-25 14:45:00,94.36,94.37,94.14,94.17,14039.0,92.4563,92.4661,92.2407,92.2701,14039.0
2024-07-25 14:50:00,94.15,94.15,94.06,94.09,6048.0,92.2505,92.2505,92.1624,92.1918,6048.0
2024-07-25 14:55:00,94.09,94.12,94.02,94.09,5114.0,92.1918,92.2212,92.1232,92.1918,5114.0
2024-07-25 15:00:00,94.07,94.11,94.0,94.11,10760.0,92.1722,92.2114,92.1036,92.2114,10760.0
2024-07-25 15:05:00,94.1,94.13,94.06,94.13,3705.0,92.2016,92.231,92.1624,92.231,3705.0
2024-07-25 15:10:00,94.13,94.18,94.11,94.12,12938.0,92.231,92.2799,92.2114,92.2212,12938.0
2024-07-25 15:15:00,94.14,94.28,94.13,94.26,4554.0,92.2407,92.3779,92.231,92.3583,4554.0
2024-07-25 15:20:00,94.25,94.34,94.23,94.31,4185.0,92.3485,92.4367,92.3289,92.4073,4185.0
2024-07-25 15:25:00,94.31,94.42,94.3,94.38,7438.0,92.4073,92.5151,92.3975,92.4759,7438.0
2024-07-25 15:30:00,94.37,94.43,94.33,94.41,12038.0,92.4661,92.5249,92.4269,92.5053,12038.0
2024-07-25 15:35:00,94.4,94.42,94.3,94.31,4547.0,92.4955,92.5151,92.3975,92.4073,4547.0
2024-07-25 15:40:00,94.31,94.35,94.28,94.28,6999.0,92.4073,92.4465,92.3779,92.3779,6999.0
2024-07-25 15:45:00,94.27,94.34,94.16,94.31,8668.0,92.3681,92.4367,92.2603,92.4073,8668.0
2024-07-25 15:50:00,94.34,94.38,94.12,94.13,22287.0,92.4367,92.4759,92.2212,92.231,22287.0
2024-07-25 15:55:00,94.15,94.22,94.09,94.11,88052.0,92.2505,92.3191,92.1918,92.2114,88052.0
2024-07-26 09:30:00,94.12,94.69,94.03,94.69,22278.0,92.2212,92.7797,92.133,92.7797,22278.0
2024-07-26 09:35:00,94.74,94.81,94.49,94.68,4209.0,92.8286,92.8972,92.5837,92.7699,4209.0
2024-07-26 09:40:00,94.66,94.83,94.62,94.77,3428.0,92.7503,92.9168,92.7111,92.858,3428.0
2024-07-26 09:45:00,94.72,94.8,94.49,94.8,6778.0,92.809,92.8874,92.5837,92.8874,6778.0
2024-07-26 09:50:00,94.76,94.79,94.47,94.59,10890.0,92.8482,92.8776,92.5641,92.6817,10890.0
2024-07-26 09:55:00,94.59,94.65,94.45,94.47,5717.0,92.6817,92.7405,92.5445,92.5641,5717.0
2024-07-26 10:00:00,94.44,94.88,94.38,94.88,7776.0,92.5347,92.9658,92.4759,92.9658,7776.0
2024-07-26 10:05:00,94.87,94.93,94.81,94.89,3448.0,92.956,93.0148,92.8972,92.9756,3448.0
2024-07-26 10:10:00,94.86,94.91,94.76,94.77,4966.0,92.9462,92.9952,92.8482,92.858,4966.0
2024-07-26 10:15:00,94.76,95.03,94.74,95.0,5242.0,92.8482,93.1128,92.8286,93.0834,5242.0
2024-07-26 10:20:00,94.98,95.13,94.96,95.13,4146.0,93.0638,93.2108,93.0442,93.2108,4146.0
2024-07-26 10:25:00,95.08,95.19,95.06,95.11,6306.0,93.1618,93.2696,93.1422,93.1912,6306.0
2024-07-26 10:30:00,95.12,95.14,94.91,94.92,6381.0,93.201,93.2206,92.9952,93.005,6381.0
2024-07-26 10:35:00,94.94,94.99,94.86,94.97,7783.0,93.0246,93.0736,92.9462,93.054,7783.0
2024-07-26 10:40:00,94.99,95.23,94.99,95.14,4249.0,93.0736,93.3088,93.0736,93.2206,4249.0
2024-07-26 10:45:00,95.17,95.25,95.15,95.2,4672.0,93.25,93.3284,93.2304,93.2794,4672.0
2024-07-26 10:50:00,95.16,95.22,95.1,95.2,5099.0,93.2402,93.299,93.1814,93.2794,5099.0
2024-07-26 10:55:00,95.22,95.22,94.97,95.13,5615.0,93.299,93.299,93.054,93.2108,5615.0
2024-07-26 11:00:00,95.12,95.16,94.94,94.94,4420.0,93.201,93.2402,93.0246,93.0246,4420.0
2024-07-26 11:05:00,94.94,95.01,94.89,94.9,5217.0,93.0246,93.0932,92.9756,92.9854,5217.0
2024-07-26 11:10:00,94.92,94.93,94.85,94.93,2829.0,93.005,93.0148,92.9364,93.0148,2829.0
2024-07-26 11:15:00,94.91,94.92,94.82,94.84,2600.0,92.9952,93.005,92.907,92.9266,2600.0
2024-07-26 11:20:00,94.82,94.93,94.8,94.9,3178.0,92.907,93.0148,92.8874,92.9854,3178.0
2024-07-26 11:25:00,94.88,94.91,94.86,94.86,3824.0,92.9658,92.9952,92.9462,92.9462,3824.0
2024-07-26 11:30:00,94.87,94.89,94.76,94.77,3880.0,92.956,92.9756,92.8482,92.858,3880.0
2024-07-26 11:35:00,94.75,94.82,94.75,94.78,4080.0,92.8384,92.907,92.8384,92.8678,4080.0
2024-07-26 11:40:00,94.79,94.81,94.73,94.77,6967.0,92.8776,92.8972,92.8188,92.858,6967.0
2024-07-26 11:45:00,94.77,94.8,94.73,94.76,5828.0,92.858,92.8874,92.8188,92.8482,5828.0
2024-07-26 11:50:00,94.77,94.88,94.77,94.85,3846.0,92.858,92.9658,92.858,92.9364,3846.0
2024-07-26 11:55:00,94.87,95.05,94.87,95.05,4038.0,92.956,93.1324,92.956,93.1324,4038.0
2024-07-26 12:00:00,95.06,95.24,95.06,95.13,21645.0,93.1422,93.3186,93.1422,93.2108,21645.0
2024-07-26 12:05:00,95.13,95.13,95.07,95.09,1652.0,93.2108,93.2108,93.152,93.1716,1652.0
2024-07-26 12:10:00,95.09,95.09,95.03,95.03,6426.0,93.1716,93.1716,93.1128,93.1128,6426.0
2024-07-26 12:15:00,95.01,95.03,94.95,94.96,2443.0,93.0932,93.1128,93.0344,93.0442,2443.0
2024-07-26 12:20:00,94.95,94.98,94.92,94.92,1846.0,93.0344,93.0638,93.005,93.005,1846.0
2024-07-26 12:25:00,94.95,94.97,94.93,94.93,2610.0,93.0344,93.054,93.0148,93.0148,2610.0
2024-07-26 12:30:00,94.95,94.95,94.82,94.85,11570.0,93.0344,93.0344,92.907,92.9364,11570.0
2024-07-26 12:35:00,94.87,94.95,94.78,94.95,2719.0,92.956,93.0344,92.8678,93.0344,2719.0
2024-07-26 12:40:00,94.95,94.98,94.95,94.97,1605.0,93.0344,93.0638,93.0344,93.054,1605.0
2024-07-26 12:45:00,94.99,95.0,94.83,94.84,4163.0,93.0736,93.0834,92.9168,92.9266,4163.0
2024-07-26 12:50:00,94.85,94.9,94.81,94.9,3427.0,92.9364,92.9854,92.8972,92.9854,3427.0
2024-07-26 12:55:00,94.95,94.99,94.93,94.98,3170.0,93.0344,93.0736,93.0148,93.0638,3170.0
2024-07-26 13:00:00,94.95,94.97,94.91,94.92,3105.0,93.0344,93.054,92.9952,93.005,3105.0
2024-07-26 13:05:00,94.92,94.93,94.86,94.88,2857.0,93.005,93.0148,92.9462,92.9658,2857.0
2024-07-26 13:10:00,94.87,94.88,94.84,94.84,1804.0,92.956,92.9658,92.9266,92.9266,1804.0
2024-07-26 13:15:00,94.85,94.87,94.81,94.81,3064.0,92.9364,92.956,92.8972,92.8972,3064.0
2024-07-26 13:20:00,94.81,94.87,94.81,94.84,4587.0,92.8972,92.956,92.8972,92.9266,4587.0
2024-07-26 13:25:00,94.83,94.93,94.8,94.93,5098.0,92.9168,93.0148,92.8874,93.0148,5098.0
2024-07-26 13:30:00,94.9,94.92,94.86,94.89,5894.0,92.9854,93.005,92.9462,92.9756,5894.0
2024-07-26 13:35:00,94.86,94.86,94.66,94.66,3020.0,92.9462,92.9462,92.7503,92.7503,3020.0
2024-07-26 13:40:00,94.66,94.66,94.58,94.58,2296.0,92.7503,92.7503,92.6719,92.6719,2296.0
2024-07-26 13:45:00,94.58,94.63,94.56,94.56,2769.0,92.6719,92.7209,92.6523,92.6523,2769.0
2024-07-26 13:50:00,94.59,94.59,94.55,94.56,5365.0,92.6817,92.6817,92.6425,92.6523,5365.0
2024-07-26 13:55:00,94.56,94.64,94.55,94.61,5923.0,92.6523,92.7307,92.6425,92.7013,5923.0
2024-07-26 14:00:00,94.61,94.63,94.56,94.62,4229.0,92.7013,92.7209,92.6523,92.7111,4229.0
2024-07-26 14:05:00,94.58,94.63,94.57,94.63,1284.0,92.6719,92.7209,92.6621,92.7209,1284.0
2024-07-26 14:10:00,94.66,94.79,94.65,94.72,2048.0,92.7503,92.8776,92.7405,92.809,2048.0
2024-07-26 14:15:00,94.76,94.79,94.72,94.72,2616.0,92.8482,92.8776,92.809,92.809,2616.0
2024-07-26 14:20:00,94.73,94.76,94.69,94.7,3725.0,92.8188,92.8482,92.7797,92.7895,3725.0
2024-07-26 14:25:00,94.71,94.72,94.68,94.69,2432.0,92.7992,92.809,92.7699,92.7797,2432.0
2024-07-26 14:30:00,94.68,94.76,94.67,94.76,1930.0,92.7699,92.8482,92.7601,92.8482,1930.0
2024-07-26 14:35:00,94.77,94.78,94.75,94.76,1795.0,92.858,92.8678,92.8384,92.8482,1795.0
2024-07-26 14:40:00,94.76,94.77,94.67,94.72,3583.0,92.8482,92.858,92.7601,92.809,3583.0
2024-07-26 14:45:00,94.71,94.75,94.68,94.75,2502.0,92.7992,92.8384,92.7699,92.8384,2502.0
2024-07-26 14:50:00,94.75,94.75,94.66,94.66,3099.0,92.8384,92.8384,92.7503,92.7503,3099.0
2024-07-26 14:55:00,94.65,94.73,94.65,94.71,2978.0,92.7405,92.8188,92.7405,92.7992,2978.0
2024-07-26 15:00:00,94.69,94.72,94.65,94.69,3584.0,92.7797,92.809,92.7405,92.7797,3584.0
2024-07-26 15:05:00,94.7,94.75,94.68,94.74,3967.0,92.7895,92.8384,92.7699,92.8286,3967.0
2024-07-26 15:10:00,94.75,94.87,94.74,94.85,5710.0,92.8384,92.956,92.8286,92.9364,5710.0
2024-07-26 15:15:00,94.83,94.88,94.81,94.87,3593.0,92.9168,92.9658,92.8972,92.956,3593.0
2024-07-26 15:20:00,94.86,94.88,94.82,94.83,3339.0,92.9462,92.9658,92.907,92.9168,3339.0
2024-07-26 15:25:00,94.85,94.92,94.85,94.89,4375.0,92.9364,93.005,92.9364,92.9756,4375.0
2024-07-26 15:30:00,94.88,94.88,94.71,94.73,8640.0,92.9658,92.9658,92.7992,92.8188,8640.0
2024-07-26 15:35:00,94.71,94.73,94.58,94.62,12976.0,92.7992,92.8188,92.6719,92.7111,12976.0
2024-07-26 15:40:00,94.65,94.68,94.59,94.68,4734.0,92.7405,92.7699,92.6817,92.7699,4734.0
2024-07-26 15:45:00,94.65,94.84,94.64,94.84,10419.0,92.7405,92.9266,92.7307,92.9266,10419.0
2024-07-26 15:50:00,94.88,94.91,94.79,94.79,16321.0,92.9658,92.9952,92.8776,92.8776,16321.0
2024-07-26 15:55:00,94.8,94.86,94.72,94.82,56493.0,92.8874,92.9462,92.809,92.907,56493.0
2024-07-29 09:30:00,94.89,95.32,94.42,94.65,24796.0,92.9756,93.3969,92.5151,92.7405,24796.0
2024-07-29 09:35:00,94.74,95.0,94.6,94.82,4692.0,92.8286,93.0834,92.6915,92.907,4692.0
2024-07-29 09:40:00,94.76,95.06,94.73,94.91,18414.0,92.8482,93.1422,92.8188,92.9952,18414.0
2024-07-29 09:45:00,94.91,95.15,94.75,94.75,15343.0,92.9952,93.2304,92.8384,92.8384,15343.0
2024-07-29 09:50:00,94.75,94.75,94.56,94.69,10295.0,92.8384,92.8384,92.6523,92.7797,10295.0
2024-07-29 09:55:00,94.62,94.82,94.62,94.81,10627.0,92.7111,92.907,92.7111,92.8972,10627.0
2024-07-29 10:00:00,94.78,94.92,94.74,94.85,16029.0,92.8678,93.005,92.8286,92.9364,16029.0
2024-07-29 10:05:00,94.85,94.9,94.75,94.82,8070.0,92.9364,92.9854,92.8384,92.907,8070.0
2024-07-29 10:10:00,94.82,94.88,94.71,94.75,8220.0,92.907,92.9658,92.7992,92.8384,8220.0
2024-07-29 10:15:00,94.75,94.83,94.72,94.77,8454.0,92.8384,92.9168,92.809,92.858,8454.0
2024-07-29 10:20:00,94.76,94.77,94.66,94.69,7856.0,92.8482,92.858,92.7503,92.7797,7856.0
2024-07-29 10:25:00,94.72,94.72,94.46,94.46,5187.0,92.809,92.809,92.5543,92.5543,5187.0
2024-07-29 10:30:00,94.45,94.45,94.14,94.16,9858.0,92.5445,92.5445,92.2407,92.2603,9858.0
2024-07-29 10:35:00,94.16,94.26,94.07,94.19,9000.0,92.2603,92.3583,92.1722,92.2897,9000.0
2024-07-29 10:40:00,94.21,94.22,94.12,94.18,4520.0,92.3093,92.3191,92.2212,92.2799,4520.0
2024-07-29 10:45:00,94.2,94.21,94.11,94.17,13454.0,92.2995,92.3093,92.2114,92.2701,13454.0
2024-07-29 10:50:00,94.17,94.25,94.14,94.23,8073.0,92.2701,92.3485,92.2407,92.3289,8073.0
2024-07-29 10:55:00,94.23,94.35,94.21,94.29,7335.0,92.3289,92.4465,92.3093,92.3877,7335.0
2024-07-29 11:00:00,94.29,94.33,94.22,94.28,6316.0,92.3877,92.4269,92.3191,92.3779,6316.0
2024-07-29 11:05:00,94.25,94.35,94.24,94.34,8192.0,92.3485,92.4465,92.3387,92.4367,8192.0
2024-07-29 11:10:00,94.36,94.49,94.34,94.4,3971.0,92.4563,92.5837,92.4367,92.4955,3971.0
2024-07-29 11:15:00,94.42,94.43,94.33,94.38,3841.0,92.5151,92.5249,92.4269,92.4759,3841.0
2024-07-29 11:20:00,94.4,94.56,94.39,94.56,3571.0,92.4955,92.6523,92.4857,92.6523,3571.0
2024-07-29 11:25:00,94.55,94.56,94.43,94.47,5087.0,92.6425,92.6523,92.5249,92.5641,5087.0
2024-07-29 11:30:00,94.46,94.46,94.37,94.42,4121.0,92.5543,92.5543,92.4661,92.5151,4121.0
2024-07-29 11:35:00,94.43,94.47,94.36,94.47,4611.0,92.5249,92.5641,92.4563,92.5641,4611.0
2024-07-29 11:40:00,94.46,94.52,94.44,94.5,7640.0,92.5543,92.6131,92.5347,92.5935,7640.0
2024-07-29 11:45:00,94.53,94.6,94.51,94.6,3330.0,92.6229,92.6915,92.6033,92.6915,3330.0
2024-07-29 11:50:00,94.6,94.6,94.53,94.53,4801.0,92.6915,92.6915,92.6229,92.6229,4801.0
2024-07-29 11:55:00,94.55,94.63,94.55,94.59,4804.0,92.6425,92.7209,92.6425,92.6817,4804.0
2024-07-29 12:00:00,94.58,94.58,94.49,94.5,3156.0,92.6719,92.6719,92.5837,92.5935,3156.0
2024-07-29 12:05:00,94.51,94.57,94.49,94.57,3915.0,92.6033,92.6621,92.5837,92.6621,3915.0
2024-07-29 12:10:00,94.56,94.65,94.53,94.64,4306.0,92.6523,92.7405,92.6229,92.7307,4306.0
2024-07-29 12:15:00,94.64,94.64,94.58,94.62,2752.0,92.7307,92.7307,92.6719,92.7111,2752.0
2024-07-29 12:20:00,94.6,94.6,94.51,94.52,5223.0,92.6915,92.6915,92.6033,92.6131,5223.0
2024-07-29 12:25:00,94.51,94.51,94.37,94.44,9432.0,92.6033,92.6033,92.4661,92.5347,9432.0
2024-07-29 12:30:00,94.46,94.55,94.44,94.53,4796.0,92.5543,92.6425,92.5347,92.6229,4796.0
2024-07-29 12:35:00,94.53,94.56,94.48,94.48,4541.0,92.6229,92.6523,92.5739,92.5739,4541.0
2024-07-29 12:40:00,94.49,94.54,94.46,94.53,4046.0,92.5837,92.6327,92.5543,92.6229,4046.0
2024-07-29 12:45:00,94.53,94.56,94.51,94.53,3798.0,92.6229,92.6523,92.6033,92.6229,3798.0
2024-07-29 12:50:00,94.52,94.54,94.49,94.54,5301.0,92.6131,92.6327,92.5837,92.6327,5301.0
2024-07-29 12:55:00,94.55,94.55,94.49,94.5,4563.0,92.6425,92.6425,92.5837,92.5935,4563.0
2024-07-29 13:00:00,94.51,94.55,94.49,94.53,5085.0,92.6033,92.6425,92.5837,92.6229,5085.0
2024-07-29 13:05:00,94.51,94.6,94.51,94.56,3210.0,92.6033,92.6915,92.6033,92.6523,3210.0
2024-07-29 13:10:00,94.59,94.68,94.59,94.65,3213.0,92.6817,92.7699,92.6817,92.7405,3213.0
2024-07-29 13:15:00,94.63,94.69,94.61,94.66,3994.0,92.7209,92.7797,92.7013,92.7503,3994.0
2024-07-29 13:20:00,94.66,94.68,94.63,94.63,5660.0,92.7503,92.7699,92.7209,92.7209,5660.0
2024-07-29 13:25:00,94.62,94.7,94.62,94.69,4997.0,92.7111,92.7895,92.7111,92.7797,4997.0
2024-07-29 13:30:00,94.69,94.69,94.61,94.64,4335.0,92.7797,92.7797,92.7013,92.7307,4335.0
2024-07-29 13:35:00,94.64,94.68,94.64,94.67,1544.0,92.7307,92.7699,92.7307,92.7601,1544.0
2024-07-29 13:40:00,94.67,94.67,94.6,94.64,3415.0,92.7601,92.7601,92.6915,92.7307,3415.0
2024-07-29 13:45:00,94.64,94.71,94.64,94.69,2047.0,92.7307,92.7992,92.7307,92.7797,2047.0
2024-07-29 13:50:00,94.69,94.69,94.64,94.65,4552.0,92.7797,92.7797,92.7307,92.7405,4552.0
2024-07-29 13:55:00,94.66,94.73,94.66,94.73,2402.0,92.7503,92.8188,92.7503,92.8188,2402.0
2024-07-29 14:00:00,94.72,94.74,94.69,94.72,2067.0,92.809,92.8286,92.7797,92.809,2067.0
2024-07-29 14:05:00,94.73,94.73,94.71,94.73,1949.0,92.8188,92.8188,92.7992,92.8188,1949.0
2024-07-29 14:10:00,94.73,94.74,94.68,94.7,2978.0,92.8188,92.8286,92.7699,92.7895,2978.0
2024-07-29 14:15:00,94.68,94.7,94.66,94.67,3969.0,92.7699,92.7895,92.7503,92.7601,3969.0
2024-07-29 14:20:00,94.69,94.69,94.65,94.69,11907.0,92.7797,92.7797,92.7405,92.7797,11907.0
2024-07-29 14:25:00,94.7,94.72,94.65,94.72,4122.0,92.7895,92.809,92.7405,92.809,4122.0
2024-07-29 14:30:00,94.7,94.73,94.68,94.7,5281.0,92.7895,92.8188,92.7699,92.7895,5281.0
2024-07-29 14:35:00,94.69,94.72,94.69,94.71,2575.0,92.7797,92.809,92.7797,92.7992,2575.0
2024-07-29 14:40:00,94.72,94.75,94.72,94.73,2028.0,92.809,92.8384,92.809,92.8188,2028.0
2024-07-29 14:45:00,94.72,94.75,94.72,94.74,5657.0,92.809,92.8384,92.809,92.8286,5657.0
2024-07-29 14:50:00,94.75,94.76,94.72,94.74,3759.0,92.8384,92.8482,92.809,92.8286,3759.0
2024-07-29 14:55:00,94.74,94.77,94.72,94.77,13266.0,92.8286,92.858,92.809,92.858,13266.0
2024-07-29 15:00:00,94.76,94.79,94.73,94.77,3394.0,92.8482,92.8776,92.8188,92.858,3394.0
2024-07-29 15:05:00,94.78,94.85,94.75,94.77,6963.0,92.8678,92.9364,92.8384,92.858,6963.0
2024-07-29 15:10:00,94.76,94.81,94.76,94.78,3568.0,92.8482,92.8972,92.8482,92.8678,3568.0
2024-07-29 15:15:00,94.78,94.78,94.71,94.75,8806.0,92.8678,92.8678,92.7992,92.8384,8806.0
2024-07-29 15:20:00,94.75,94.75,94.66,94.67,10523.0,92.8384,92.8384,92.7503,92.7601,10523.0
2024-07-29 15:25:00,94.67,94.67,94.62,94.64,6137.0,92.7601,92.7601,92.7111,92.7307,6137.0
2024-07-29 15:30:00,94.65,94.66,94.61,94.61,9502.0,92.7405,92.7503,92.7013,92.7013,9502.0
2024-07-29 15:35:00,94.63,94.65,94.54,94.54,7189.0,92.7209,92.7405,92.6327,92.6327,7189.0
2024-07-29 15:40:00,94.55,94.59,94.53,94.57,9041.0,92.6425,92.6817,92.6229,92.6621,9041.0
2024-07-29 15:45:00,94.57,94.59,94.49,94.57,14461.0,92.6621,92.6817,92.5837,92.6621,14461.0
2024-07-29 15:50:00,94.55,94.63,94.5,94.52,23248.0,92.6425,92.7209,92.5935,92.6131,23248.0
2024-07-29 15:55:00,94.51,94.56,94.48,94.55,77801.0,92.6033,92.6523,92.5739,92.6425,77801.0
2024-07-30 09:30:00,95.01,95.73,94.91,95.58,21872.0,93.0932,93.7987,92.9952,93.6517,21872.0
2024-07-30 09:35:00,95.52,95.64,95.51,95.63,3266.0,93.5929,93.7105,93.5831,93.7007,3266.0
2024-07-30 09:40:00,95.65,95.8,95.43,95.71,5820.0,93.7203,93.8673,93.5047,93.7791,5820.0
2024-07-30 09:45:00,95.7,95.89,95.7,95.77,9322.0,93.7693,93.9554,93.7693,93.8379,9322.0
2024-07-30 09:50:00,95.74,95.91,95.74,95.84,6231.0,93.8085,93.975,93.8085,93.9065,6231.0
2024-07-30 09:55:00,95.83,96.1,95.83,95.97,6459.0,93.8967,94.1612,93.8967,94.0338,6459.0
2024-07-30 10:00:00,96.06,96.23,95.87,95.89,17765.0,94.122,94.2886,93.9358,93.9554,17765.0
2024-07-30 10:05:00,95.82,95.95,95.78,95.83,12999.0,93.8869,94.0142,93.8477,93.8967,12999.0
2024-07-30 10:10:00,95.8,95.91,95.67,95.7,7390.0,93.8673,93.975,93.7399,93.7693,7390.0
2024-07-30 10:15:00,95.68,95.69,95.56,95.58,5237.0,93.7497,93.7595,93.6321,93.6517,5237.0
2024-07-30 10:20:00,95.59,95.72,95.54,95.72,6350.0,93.6615,93.7889,93.6125,93.7889,6350.0
2024-07-30 10:25:00,95.73,95.77,95.68,95.76,5476.0,93.7987,93.8379,93.7497,93.8281,5476.0
2024-07-30 10:30:00,95.76,95.77,95.55,95.69,6402.0,93.8281,93.8379,93.6223,93.7595,6402.0
2024-07-30 10:35:00,95.69,95.82,95.69,95.8,4003.0,93.7595,93.8869,93.7595,93.8673,4003.0
2024-07-30 10:40:00,95.79,95.87,95.78,95.84,8315.0,93.8575,93.9358,93.8477,93.9065,8315.0
2024-07-30 10:45:00,95.82,95.85,95.73,95.85,6132.0,93.8869,93.9162,93.7987,93.9162,6132.0
2024-07-30 10:50:00,95.86,95.99,95.84,95.92,7630.0,93.926,94.0534,93.9065,93.9848,7630.0
2024-07-30 10:55:00,95.89,95.9,95.78,95.78,7584.0,93.9554,93.9652,93.8477,93.8477,7584.0
2024-07-30 11:00:00,95.76,95.76,95.63,95.65,9546.0,93.8281,93.8281,93.7007,93.7203,9546.0
2024-07-30 11:05:00,95.62,95.78,95.61,95.68,4652.0,93.6909,93.8477,93.6811,93.7497,4652.0
2024-07-30 11:10:00,95.69,95.77,95.65,95.7,4028.0,93.7595,93.8379,93.7203,93.7693,4028.0
2024-07-30 11:15:00,95.67,95.71,95.64,95.64,6367.0,93.7399,93.7791,93.7105,93.7105,6367.0
2024-07-30 11:20:00,95.67,95.68,95.59,95.67,4843.0,93.7399,93.7497,93.6615,93.7399,4843.0
2024-07-30 11:25:00,95.68,95.68,95.48,95.48,7446.0,93.7497,93.7497,93.5537,93.5537,7446.0
2024-07-30 11:30:00,95.48,95.57,95.48,95.55,5837.0,93.5537,93.6419,93.5537,93.6223,5837.0
2024-07-30 11:35:00,95.56,95.67,95.55,95.62,7180.0,93.6321,93.7399,93.6223,93.6909,7180.0
2024-07-30 11:40:00,95.61,95.64,95.49,95.5,6243.0,93.6811,93.7105,93.5635,93.5733,6243.0
2024-07-30 11:45:00,95.48,95.56,95.34,95.35,19154.0,93.5537,93.6321,93.4165,93.4263,19154.0
2024-07-30 11:50:00,95.36,95.36,95.31,95.31,17088.0,93.4361,93.4361,93.3871,93.3871,17088.0
2024-07-30 11:55:00,95.27,95.46,95.27,95.38,4167.0,93.348,93.5341,93.348,93.4557,4167.0
2024-07-30 12:00:00,95.41,95.44,95.33,95.34,3834.0,93.4851,93.5145,93.4067,93.4165,3834.0
2024-07-30 12:05:00,95.32,95.43,95.32,95.41,2228.0,93.3969,93.5047,93.3969,93.4851,2228.0
2024-07-30 12:10:00,95.4,95.41,95.3,95.3,3997.0,93.4753,93.4851,93.3773,93.3773,3997.0
2024-07-30 12:15:00,95.28,95.31,95.26,95.31,6475.0,93.3577,93.3871,93.3382,93.3871,6475.0
2024-07-30 12:20:00,95.31,95.35,95.3,95.31,4186.0,93.3871,93.4263,93.3773,93.3871,4186.0
2024-07-30 12:25:00,95.31,95.42,95.31,95.42,3747.0,93.3871,93.4949,93.3871,93.4949,3747.0
2024-07-30 12:30:00,95.42,95.46,95.42,95.45,6298.0,93.4949,93.5341,93.4949,93.5243,6298.0
2024-07-30 12:35:00,95.45,95.56,95.45,95.53,4949.0,93.5243,93.6321,93.5243,93.6027,4949.0
2024-07-30 12:40:00,95.52,95.6,95.49,95.57,9450.0,93.5929,93.6713,93.5635,93.6419,9450.0
2024-07-30 12:45:00,95.59,95.6,95.54,95.59,7718.0,93.6615,93.6713,93.6125,93.6615,7718.0
2024-07-30 12:50:00,95.58,95.61,95.55,95.59,6808.0,93.6517,93.6811,93.6223,93.6615,6808.0
2024-07-30 12:55:00,95.58,95.6,95.5,95.54,3712.0,93.6517,93.6713,93.5733,93.6125,3712.0
2024-07-30 13:00:00,95.5,95.52,95.42,95.52,3097.0,93.5733,93.5929,93.4949,93.5929,3097.0
2024-07-30 13:05:00,95.5,95.58,95.49,95.54,5976.0,93.5733,93.6517,93.5635,93.6125,5976.0
2024-07-30 13:10:00,95.54,95.54,95.42,95.45,4665.0,93.6125,93.6125,93.4949,93.5243,4665.0
2024-07-30 13:15:00,95.43,95.46,95.42,95.43,4445.0,93.5047,93.5341,93.4949,93.5047,4445.0
2024-07-30 13:20:00,95.43,95.49,95.41,95.43,2920.0,93.5047,93.5635,93.4851,93.5047,2920.0
2024-07-30 13:25:00,95.43,95.43,95.3,95.36,7335.0,93.5047,93.5047,93.3773,93.4361,7335.0
2024-07-30 13:30:00,95.36,95.49,95.35,95.47,4497.0,93.4361,93.5635,93.4263,93.5439,4497.0
2024-07-30 13:35:00,95.47,95.54,95.43,95.5,6226.0,93.5439,93.6125,93.5047,93.5733,6226.0
2024-07-30 13:40:00,95.47,95.52,95.46,95.48,6268.0,93.5439,93.5929,93.5341,93.5537,6268.0
2024-07-30 13:45:00,95.49,95.51,95.45,95.49,6058.0,93.5635,93.5831,93.5243,93.5635,6058.0
2024-07-30 13:50:00,95.47,95.5,95.47,95.49,4297.0,93.5439,93.5733,93.5439,93.5635,4297.0
2024-07-30 13:55:00,95.49,95.51,95.46,95.47,5991.0,93.5635,93.5831,93.5341,93.5439,5991.0
2024-07-30 14:00:00,95.46,95.46,95.35,95.35,3899.0,93.5341,93.5341,93.4263,93.4263,3899.0
2024-07-30 14:05:00,95.36,95.46,95.35,95.4,4390.0,93.4361,93.5341,93.4263,93.4753,4390.0
2024-07-30 14:10:00,95.4,95.41,95.37,95.39,3508.0,93.4753,93.4851,93.4459,93.4655,3508.0
2024-07-30 14:15:00,95.4,95.47,95.4,95.46,4407.0,93.4753,93.5439,93.4753,93.5341,4407.0
2024-07-30 14:20:00,95.44,95.46,95.39,95.44,6724.0,93.5145,93.5341,93.4655,93.5145,6724.0
2024-07-30 14:25:00,95.43,95.47,95.39,95.46,4773.0,93.5047,93.5439,93.4655,93.5341,4773.0
2024-07-30 14:30:00,95.44,95.46,95.43,95.44,5132.0,93.5145,93.5341,93.5047,93.5145,5132.0
2024-07-30 14:35:00,95.45,95.45,95.42,95.45,5191.0,93.5243,93.5243,93.4949,93.5243,5191.0
2024-07-30 14:40:00,95.46,95.47,95.41,95.41,7055.0,93.5341,93.5439,93.4851,93.4851,7055.0
2024-07-30 14:45:00,95.41,95.44,95.29,95.3,6085.0,93.4851,93.5145,93.3675,93.3773,6085.0
2024-07-30 14:50:00,95.31,95.33,95.28,95.31,6036.0,93.3871,93.4067,93.3577,93.3871,6036.0
2024-07-30 14:55:00,95.31,95.38,95.28,95.38,5126.0,93.3871,93.4557,93.3577,93.4557,5126.0
2024-07-30 15:00:00,95.38,95.42,95.34,95.34,9287.0,93.4557,93.4949,93.4165,93.4165,9287.0
2024-07-30 15:05:00,95.31,95.43,95.31,95.43,8282.0,93.3871,93.5047,93.3871,93.5047,8282.0
2024-07-30 15:10:00,95.42,95.46,95.41,95.46,9546.0,93.4949,93.5341,93.4851,93.5341,9546.0
2024-07-30 15:15:00,95.47,95.5,95.46,95.46,8755.0,93.5439,93.5733,93.5341,93.5341,8755.0
2024-07-30 15:20:00,95.47,95.53,95.46,95.51,8871.0,93.5439,93.6027,93.5341,93.5831,8871.0
2024-07-30 15:25:00,95.52,95.52,95.42,95.42,22599.0,93.5929,93.5929,93.4949,93.4949,22599.0
2024-07-30 15:30:00,95.41,95.46,95.4,95.4,23876.0,93.4851,93.5341,93.4753,93.4753,23876.0
2024-07-30 15:35:00,95.41,95.42,95.26,95.28,25583.0,93.4851,93.4949,93.3382,93.3577,25583.0
2024-07-30 15:40:00,95.31,95.49,95.3,95.48,20287.0,93.3871,93.5635,93.3773,93.5537,20287.0
2024-07-30 15:45:00,95.5,95.69,95.49,95.68,19092.0,93.5733,93.7595,93.5635,93.7497,19092.0
2024-07-30 15:50:00,95.69,95.71,95.55,95.55,41949.0,93.7595,93.7791,93.6223,93.6223,41949.0
2024-07-30 15:55:00,95.56,95.59,95.34,95.34,141122.0,93.6321,93.6615,93.4165,93.4165,141122.0
2024-07-31 09:30:00,95.36,95.97,95.0,95.86,42403.0,93.4361,94.0338,93.0834,93.926,42403.0
2024-07-31 09:35:00,95.82,95.95,95.58,95.7,7256.0,93.8869,94.0142,93.6517,93.7693,7256.0
2024-07-31 09:40:00,95.61,95.69,95.42,95.58,5037.0,93.6811,93.7595,93.4949,93.6517,5037.0
2024-07-31 09:45:00,95.54,95.56,95.29,95.41,10341.0,93.6125,93.6321,93.3675,93.4851,10341.0
2024-07-31 09:50:00,95.39,95.39,95.04,95.04,33722.0,93.4655,93.4655,93.1226,93.1226,33722.0
2024-07-31 09:55:00,94.97,95.08,94.87,95.03,14010.0,93.054,93.1618,92.956,93.1128,14010.0
2024-07-31 10:00:00,95.11,95.23,95.02,95.16,10808.0,93.1912,93.3088,93.103,93.2402,10808.0
2024-07-31 10:05:00,95.14,95.26,95.0,95.09,12707.0,93.2206,93.3382,93.0834,93.1716,12707.0
2024-07-31 10:10:00,95.1,95.28,95.05,95.22,17278.0,93.1814,93.3577,93.1324,93.299,17278.0
2024-07-31 10:15:00,95.23,95.28,95.21,95.22,9507.0,93.3088,93.3577,93.2892,93.299,9507.0
2024-07-31 10:20:00,95.22,95.28,95.17,95.26,14553.0,93.299,93.3577,93.25,93.3382,14553.0
2024-07-31 10:25:00,95.22,95.32,95.2,95.32,12230.0,93.299,93.3969,93.2794,93.3969,12230.0
2024-07-31 10:30:00,95.3,95.46,95.26,95.46,9173.0,93.3773,93.5341,93.3382,93.5341,9173.0
2024-07-31 10:35:00,95.46,95.47,95.25,95.31,12062.0,93.5341,93.5439,93.3284,93.3871,12062.0
2024-07-31 10:40:00,95.32,95.65,95.32,95.63,17116.0,93.3969,93.7203,93.3969,93.7007,17116.0
2024-07-31 10:45:00,95.64,95.65,95.42,95.49,18480.0,93.7105,93.7203,93.4949,93.5635,18480.0
2024-07-31 10:50:00,95.51,95.58,95.46,95.49,74229.0,93.5831,93.6517,93.5341,93.5635,74229.0
2024-07-31 10:55:00,95.5,95.67,95.46,95.63,55311.0,93.5733,93.7399,93.5341,93.7007,55311.0
2024-07-31 11:00:00,95.63,95.66,95.51,95.6,69817.0,93.7007,93.7301,93.5831,93.6713,69817.0
2024-07-31 11:05:00,95.59,95.73,95.58,95.6,55626.0,93.6615,93.7987,93.6517,93.6713,55626.0
2024-07-31 11:10:00,95.59,95.66,95.56,95.56,18224.0,93.6615,93.7301,93.6321,93.6321,18224.0
2024-07-31 11:15:00,95.57,95.61,95.45,95.48,50998.0,93.6419,93.6811,93.5243,93.5537,50998.0
2024-07-31 11:20:00,95.48,95.65,95.45,95.65,21659.0,93.5537,93.7203,93.5243,93.7203,21659.0
2024-07-31 11:25:00,95.66,95.66,95.4,95.42,17138.0,93.7301,93.7301,93.4753,93.4949,17138.0
2024-07-31 11:30:00,95.41,95.46,95.32,95.36,20827.0,93.4851,93.5341,93.3969,93.4361,20827.0
2024-07-31 11:35:00,95.39,95.45,95.34,95.37,13214.0,93.4655,93.5243,93.4165,93.4459,13214.0
2024-07-31 11:40:00,95.38,95.4,95.34,95.39,13434.0,93.4557,93.4753,93.4165,93.4655,13434.0
2024-07-31 11:45:00,95.41,95.48,95.35,95.42,18000.0,93.4851,93.5537,93.4263,93.4949,18000.0
2024-07-31 11:50:00,95.4,95.44,95.33,95.39,16313.0,93.4753,93.5145,93.4067,93.4655,16313.0
2024-07-31 11:55:00,95.38,95.42,95.32,95.42,21772.0,93.4557,93.4949,93.3969,93.4949,21772.0
2024-07-31 12:00:00,95.4,95.49,95.38,95.39,10450.0,93.4753,93.5635,93.4557,93.4655,10450.0
2024-07-31 12:05:00,95.37,95.4,95.32,95.34,31740.0,93.4459,93.4753,93.3969,93.4165,31740.0
2024-07-31 12:10:00,95.35,95.38,95.33,95.35,14044.0,93.4263,93.4557,93.4067,93.4263,14044.0
2024-07-31 12:15:00,95.35,95.38,95.31,95.36,17105.0,93.4263,93.4557,93.3871,93.4361,17105.0
2024-07-31 12:20:00,95.38,95.44,95.35,95.38,7431.0,93.4557,93.5145,93.4263,93.4557,7431.0
2024-07-31 12:25:00,95.39,95.4,95.24,95.26,17403.0,93.4655,93.4753,93.3186,93.3382,17403.0
2024-07-31 12:30:00,95.26,95.29,95.09,95.16,6816.0,93.3382,93.3675,93.1716,93.2402,6816.0
2024-07-31 12:35:00,95.14,95.35,95.14,95.33,9432.0,93.2206,93.4263,93.2206,93.4067,9432.0
2024-07-31 12:40:00,95.33,95.33,95.24,95.29,5605.0,93.4067,93.4067,93.3186,93.3675,5605.0
2024-07-31 12:45:00,95.28,95.3,95.21,95.21,4805.0,93.3577,93.3773,93.2892,93.2892,4805.0
2024-07-31 12:50:00,95.22,95.28,95.2,95.25,10937.0,93.299,93.3577,93.2794,93.3284,10937.0
2024-07-31 12:55:00,95.24,95.28,95.21,95.23,13968.0,93.3186,93.3577,93.2892,93.3088,13968.0
2024-07-31 13:00:00,95.23,95.29,95.15,95.18,9687.0,93.3088,93.3675,93.2304,93.2598,9687.0
2024-07-31 13:05:00,95.21,95.29,95.18,95.25,12131.0,93.2892,93.3675,93.2598,93.3284,12131.0
2024-07-31 13:10:00,95.25,95.26,95.18,95.19,26707.0,93.3284,93.3382,93.2598,93.2696,26707.0
2024-07-31 13:15:00,95.19,95.19,95.11,95.17,13296.0,93.2696,93.2696,93.1912,93.25,13296.0
2024-07-31 13:20:00,95.16,95.26,95.14,95.24,8860.0,93.2402,93.3382,93.2206,93.3186,8860.0
2024-07-31 13:25:00,95.26,95.34,95.24,95.33,11677.0,93.3382,93.4165,93.3186,93.4067,11677.0
2024-07-31 13:30:00,95.31,95.34,95.26,95.34,22926.0,93.3871,93.4165,93.3382,93.4165,22926.0
2024-07-31 13:35:00,95.34,95.42,95.33,95.42,17112.0,93.4165,93.4949,93.4067,93.4949,17112.0
2024-07-31 13:40:00,95.4,95.48,95.38,95.43,16413.0,93.4753,93.5537,93.4557,93.5047,16413.0
2024-07-31 13:45:00,95.43,95.44,95.33,95.36,15188.0,93.5047,93.5145,93.4067,93.4361,15188.0
2024-07-31 13:50:00,95.37,95.43,95.31,95.38,7784.0,93.4459,93.5047,93.3871,93.4557,7784.0
2024-07-31 13:55:00,95.4,95.41,95.32,95.39,9544.0,93.4753,93.4851,93.3969,93.4655,9544.0
2024-07-31 14:00:00,95.4,95.42,95.25,95.4,21230.0,93.4753,93.4949,93.3284,93.4753,21230.0
2024-07-31 14:05:00,95.45,95.46,95.34,95.35,9339.0,93.5243,93.5341,93.4165,93.4263,9339.0
2024-07-31 14:10:00,95.35,95.49,95.35,95.49,7386.0,93.4263,93.5635,93.4263,93.5635,7386.0
2024-07-31 14:15:00,95.52,95.55,95.44,95.54,5791.0,93.5929,93.6223,93.5145,93.6125,5791.0
2024-07-31 14:20:00,95.55,95.58,95.39,95.4,9738.0,93.6223,93.6517,93.4655,93.4753,9738.0
2024-07-31 14:25:00,95.41,95.52,95.38,95.51,12513.0,93.4851,93.5929,93.4557,93.5831,12513.0
2024-07-31 14:30:00,95.52,95.65,95.52,95.6,8021.0,93.5929,93.7203,93.5929,93.6713,8021.0
2024-07-31 14:35:00,95.6,95.6,95.43,95.57,10373.0,93.6713,93.6713,93.5047,93.6419,10373.0
2024-07-31 14:40:00,95.58,95.69,95.55,95.69,10658.0,93.6517,93.7595,93.6223,93.7595,10658.0
2024-07-31 14:45:00,95.69,95.7,95.64,95.67,5911.0,93.7595,93.7693,93.7105,93.7399,5911.0
2024-07-31 14:50:00,95.69,95.76,95.65,95.67,8859.0,93.7595,93.8281,93.7203,93.7399,8859.0
2024-07-31 14:55:00,95.66,95.68,95.55,95.56,7882.0,93.7301,93.7497,93.6223,93.6321,7882.0
2024-07-31 15:00:00,95.54,95.6,95.49,95.55,32192.0,93.6125,93.6713,93.5635,93.6223,32192.0
2024-07-31 15:05:00,95.54,95.57,95.43,95.5,18564.0,93.6125,93.6419,93.5047,93.5733,18564.0
2024-07-31 15:10:00,95.48,95.6,95.46,95.59,19469.0,93.5537,93.6713,93.5341,93.6615,19469.0
2024-07-31 15:15:00,95.62,95.67,95.46,95.47,25850.0,93.6909,93.7399,93.5341,93.5439,25850.0
2024-07-31 15:20:00,95.48,95.58,95.43,95.54,22373.0,93.5537,93.6517,93.5047,93.6125,22373.0
2024-07-31 15:25:00,95.52,95.54,95.38,95.46,28231.0,93.5929,93.6125,93.4557,93.5341,28231.0
2024-07-31 15:30:00,95.44,95.5,95.41,95.48,34128.0,93.5145,93.5733,93.4851,93.5537,34128.0
2024-07-31 15:35:00,95.49,95.65,95.48,95.59,38235.0,93.5635,93.7203,93.5537,93.6615,38235.0
2024-07-31 15:40:00,95.58,95.69,95.55,95.68,35798.0,93.6517,93.7595,93.6223,93.7497,35798.0
2024-07-31 15:45:00,95.68,95.86,95.62,95.86,167885.0,93.7497,93.926,93.6909,93.926,167885.0
2024-07-31 15:50:00,95.88,95.92,95.62,95.72,79963.0,93.9456,93.9848,93.6909,93.7889,79963.0
2024-07-31 15:55:00,95.73,95.77,95.25,95.36,201989.0,93.7987,93.8379,93.3284,93.4361,201989.0
2024-08-01 09:30:00,104.38,104.91,102.16,102.58,244122.0,102.2742,102.7935,100.0989,100.5105,244122.0
2024-08-01 09:35:00,102.44,103.4,101.93,102.7,135193.0,100.3733,101.3139,99.8736,100.6281,135193.0
2024-08-01 09:40:00,102.7,102.88,101.06,101.07,180980.0,100.6281,100.8044,99.0211,99.0309,180980.0
2024-08-01 09:45:00,101.29,102.61,100.96,102.25,68358.0,99.2465,100.5399,98.9232,100.1871,68358.0
2024-08-01 09:50:00,102.05,102.37,101.91,101.95,55628.0,99.9912,100.3047,99.854,99.8932,55628.0
2024-08-01 09:55:00,101.96,102.4,101.87,102.0,63044.0,99.903,100.3341,99.8148,99.9422,63044.0
2024-08-01 10:00:00,102.0,103.08,101.9,103.01,167707.0,99.9422,101.0004,99.8442,100.9318,167707.0
2024-08-01 10:05:00,103.01,103.74,102.96,103.59,80612.0,100.9318,101.6471,100.8828,101.5001,80612.0
2024-08-01 10:10:00,103.56,103.7,102.74,102.74,61886.0,101.4707,101.6079,100.6672,100.6672,61886.0
2024-08-01 10:15:00,102.76,103.29,102.73,103.2,41355.0,100.6868,101.2061,100.6574,101.118,41355.0
2024-08-01 10:20:00,103.29,103.59,103.17,103.38,79396.0,101.2061,101.5001,101.0886,101.2943,79396.0
2024-08-01 10:25:00,103.36,104.45,103.34,104.45,81596.0,101.2747,102.3427,101.2551,102.3427,81596.0
2024-08-01 10:30:00,104.45,104.7,104.12,104.12,92036.0,102.3427,102.5877,102.0194,102.0194,92036.0
2024-08-01 10:35:00,104.12,104.4,102.87,102.87,99398.0,102.0194,102.2938,100.7946,100.7946,99398.0
2024-08-01 10:40:00,102.83,103.46,102.56,103.31,73485.0,100.7554,101.3727,100.4909,101.2257,73485.0
2024-08-01 10:45:00,103.32,103.48,102.64,102.72,77365.0,101.2355,101.3923,100.5693,100.6476,77365.0
2024-08-01 10:50:00,102.74,103.03,102.6,102.72,98669.0,100.6672,100.9514,100.5301,100.6476,98669.0
2024-08-01 10:55:00,102.72,103.03,102.62,102.9,34781.0,100.6476,100.9514,100.5497,100.824,34781.0
2024-08-01 11:00:00,102.9,103.0,102.53,102.55,57573.0,100.824,100.922,100.4615,100.4811,57573.0
2024-08-01 11:05:00,102.54,103.03,102.52,102.97,70232.0,100.4713,100.9514,100.4517,100.8926,70232.0
2024-08-01 11:10:00,102.96,102.97,102.76,102.82,39214.0,100.8828,100.8926,100.6868,100.7456,39214.0
2024-08-01 11:15:00,102.79,103.03,102.69,103.0,56547.0,100.7162,100.9514,100.6183,100.922,56547.0
2024-08-01 11:20:00,102.97,103.05,102.9,102.97,59056.0,100.8926,100.971,100.824,100.8926,59056.0
2024-08-01 11:25:00,102.95,103.07,102.89,102.99,46697.0,100.873,100.9906,100.8142,100.9122,46697.0
2024-08-01 11:30:00,102.99,103.23,102.85,102.85,131627.0,100.9122,101.1474,100.775,100.775,131627.0
2024-08-01 11:35:00,102.9,103.12,102.89,103.08,54918.0,100.824,101.0396,100.8142,101.0004,54918.0
2024-08-01 11:40:00,103.08,103.23,102.89,102.98,57875.0,101.0004,101.1474,100.8142,100.9024,57875.0
2024-08-01 11:45:00,102.95,102.97,102.8,102.93,24732.0,100.873,100.8926,100.726,100.8534,24732.0
2024-08-01 11:50:00,102.96,103.06,102.89,102.98,33270.0,100.8828,100.9808,100.8142,100.9024,33270.0
2024-08-01 11:55:00,102.97,102.98,102.5,102.55,75975.0,100.8926,100.9024,100.4321,100.4811,75975.0
2024-08-01 12:00:00,102.56,102.98,102.52,102.98,48828.0,100.4909,100.9024,100.4517,100.9024,48828.0
2024-08-01 12:05:00,102.99,103.13,102.95,103.01,24371.0,100.9122,101.0494,100.873,100.9318,24371.0
2024-08-01 12:10:00,103.02,103.03,102.7,102.77,21497.0,100.9416,100.9514,100.6281,100.6966,21497.0
2024-08-01 12:15:00,102.79,103.03,102.79,102.94,17955.0,100.7162,100.9514,100.7162,100.8632,17955.0
2024-08-01 12:20:00,102.95,102.95,102.71,102.74,19825.0,100.873,100.873,100.6379,100.6672,19825.0
2024-08-01 12:25:00,102.73,102.98,102.7,102.92,38762.0,100.6574,100.9024,100.6281,100.8436,38762.0
2024-08-01 12:30:00,102.91,102.98,102.77,102.77,20713.0,100.8338,100.9024,100.6966,100.6966,20713.0
2024-08-01 12:35:00,102.76,102.77,102.53,102.56,16041.0,100.6868,100.6966,100.4615,100.4909,16041.0
2024-08-01 12:40:00,102.55,102.56,101.88,101.93,72609.0,100.4811,100.4909,99.8246,99.8736,72609.0
2024-08-01 12:45:00,101.93,101.97,101.5,101.6,93214.0,99.8736,99.9128,99.4523,99.5502,93214.0
2024-08-01 12:50:00,101.61,101.71,101.5,101.63,21193.0,99.56,99.658,99.4523,99.5796,21193.0
2024-08-01 12:55:00,101.65,101.74,101.63,101.64,26101.0,99.5992,99.6874,99.5796,99.5894,26101.0
2024-08-01 13:00:00,101.64,101.67,101.4,101.44,37612.0,99.5894,99.6188,99.3543,99.3935,37612.0
2024-08-01 13:05:00,101.47,101.49,101.22,101.23,36049.0,99.4229,99.4425,99.1779,99.1877,36049.0
2024-08-01 13:10:00,101.21,101.44,101.2,101.39,89446.0,99.1681,99.3935,99.1583,99.3445,89446.0
2024-08-01 13:15:00,101.39,101.42,101.12,101.23,84993.0,99.3445,99.3739,99.0799,99.1877,84993.0
2024-08-01 13:20:00,101.26,101.39,101.2,101.24,20844.0,99.2171,99.3445,99.1583,99.1975,20844.0
2024-08-01 13:25:00,101.27,101.27,100.89,100.92,80295.0,99.2269,99.2269,98.8546,98.884,80295.0
2024-08-01 13:30:00,100.92,100.99,100.86,100.91,27744.0,98.884,98.9526,98.8252,98.8742,27744.0
2024-08-01 13:35:00,100.9,101.08,100.88,101.05,17177.0,98.8644,99.0407,98.8448,99.0113,17177.0
2024-08-01 13:40:00,101.08,101.2,100.9,101.18,18302.0,99.0407,99.1583,98.8644,99.1387,18302.0
2024-08-01 13:45:00,101.23,101.33,101.2,101.27,10354.0,99.1877,99.2857,99.1583,99.2269,10354.0
2024-08-01 13:50:00,101.26,101.4,101.24,101.29,26744.0,99.2171,99.3543,99.1975,99.2465,26744.0
2024-08-01 13:55:00,101.29,101.32,101.09,101.29,24433.0,99.2465,99.2759,99.0505,99.2465,24433.0
2024-08-01 14:00:00,101.29,101.31,101.19,101.22,17473.0,99.2465,99.2661,99.1485,99.1779,17473.0
2024-08-01 14:05:00,101.23,101.23,101.01,101.03,22647.0,99.1877,99.1877,98.9721,98.9917,22647.0
2024-08-01 14:10:00,101.03,101.44,101.03,101.44,21932.0,98.9917,99.3935,98.9917,99.3935,21932.0
2024-08-01 14:15:00,101.43,101.71,101.42,101.69,15645.0,99.3837,99.658,99.3739,99.6384,15645.0
2024-08-01 14:20:00,101.71,101.81,101.63,101.64,16093.0,99.658,99.756,99.5796,99.5894,16093.0
2024-08-01 14:25:00,101.65,101.65,101.35,101.43,20497.0,99.5992,99.5992,99.3053,99.3837,20497.0
2024-08-01 14:30:00,101.41,101.49,101.34,101.41,14776.0,99.3641,99.4425,99.2955,99.3641,14776.0
2024-08-01 14:35:00,101.42,101.51,101.31,101.5,26358.0,99.3739,99.4621,99.2661,99.4523,26358.0
2024-08-01 14:40:00,101.49,101.56,101.31,101.31,17357.0,99.4425,99.5111,99.2661,99.2661,17357.0
2024-08-01 14:45:00,101.31,101.31,101.2,101.27,19808.0,99.2661,99.2661,99.1583,99.2269,19808.0
2024-08-01 14:50:00,101.25,101.25,101.11,101.22,19674.0,99.2073,99.2073,99.0701,99.1779,19674.0
2024-08-01 14:55:00,101.22,101.47,101.22,101.47,14925.0,99.1779,99.4229,99.1779,99.4229,14925.0
2024-08-01 15:00:00,101.45,101.52,101.38,101.44,74670.0,99.4033,99.4719,99.3347,99.3935,74670.0
2024-08-01 15:05:00,101.44,101.49,101.36,101.48,23294.0,99.3935,99.4425,99.3151,99.4327,23294.0
2024-08-01 15:10:00,101.48,101.58,101.46,101.49,16929.0,99.4327,99.5306,99.4131,99.4425,16929.0
2024-08-01 15:15:00,101.48,101.49,100.99,101.15,202229.0,99.4327,99.4425,98.9526,99.1093,202229.0
2024-08-01 15:20:00,101.2,101.55,101.17,101.5,22848.0,99.1583,99.5013,99.1289,99.4523,22848.0
2024-08-01 15:25:00,101.48,101.78,101.48,101.63,36722.0,99.4327,99.7266,99.4327,99.5796,36722.0
2024-08-01 15:30:00,101.67,101.72,101.51,101.7,31089.0,99.6188,99.6678,99.4621,99.6482,31089.0
2024-08-01 15:35:00,101.7,101.83,101.66,101.73,57874.0,99.6482,99.7756,99.609,99.6776,57874.0
2024-08-01 15:40:00,101.73,101.83,101.63,101.63,59986.0,99.6776,99.7756,99.5796,99.5796,59986.0
2024-08-01 15:45:00,101.64,101.67,101.48,101.54,73619.0,99.5894,99.6188,99.4327,99.4915,73619.0
2024-08-01 15:50:00,101.51,101.58,101.09,101.2,160767.0,99.4621,99.5306,99.0505,99.1583,160767.0
2024-08-01 15:55:00,101.21,101.67,101.19,101.64,302597.0,99.1681,99.6188,99.1485,99.5894,302597.0
2024-08-02 09:30:00,100.29,101.53,99.0,101.25,109522.0,98.2667,99.4817,97.0027,99.2073,109522.0
2024-08-02 09:35:00,101.13,101.36,100.8,101.16,21531.0,99.0897,99.3151,98.7664,99.1191,21531.0
2024-08-02 09:40:00,101.15,101.65,101.0,101.35,20108.0,99.1093,99.5992,98.9623,99.3053,20108.0
2024-08-02 09:45:00,101.25,101.26,100.86,101.01,15267.0,99.2073,99.2171,98.8252,98.9721,15267.0
2024-08-02 09:50:00,100.97,101.76,100.93,101.27,12341.0,98.933,99.707,98.8938,99.2269,12341.0
2024-08-02 09:55:00,101.19,101.19,100.73,100.94,41430.0,99.1485,99.1485,98.6978,98.9036,41430.0
2024-08-02 10:00:00,100.96,101.01,100.78,100.79,19459.0,98.9232,98.9721,98.7468,98.7566,19459.0
2024-08-02 10:05:00,100.78,100.78,100.28,100.36,13010.0,98.7468,98.7468,98.2569,98.3353,13010.0
2024-08-02 10:10:00,100.4,100.45,99.96,100.07,21786.0,98.3745,98.4234,97.9433,98.0511,21786.0
2024-08-02 10:15:00,100.1,100.13,99.15,99.21,17532.0,98.0805,98.1099,97.1497,97.2085,17532.0
2024-08-02 10:20:00,99.14,99.14,98.36,98.36,159280.0,97.1399,97.1399,96.3756,96.3756,159280.0
2024-08-02 10:25:00,98.39,99.03,98.38,99.01,24359.0,96.405,97.0321,96.3952,97.0125,24359.0
2024-08-02 10:30:00,98.93,99.17,98.9,99.14,43169.0,96.9341,97.1693,96.9047,97.1399,43169.0
2024-08-02 10:35:00,99.14,99.36,98.96,99.36,9801.0,97.1399,97.3554,96.9635,97.3554,9801.0
2024-08-02 10:40:00,99.35,99.35,98.85,98.86,15781.0,97.3456,97.3456,96.8557,96.8655,15781.0
2024-08-02 10:45:00,98.86,99.08,98.75,98.88,14154.0,96.8655,97.0811,96.7577,96.8851,14154.0
2024-08-02 10:50:00,98.9,99.34,98.9,99.15,6817.0,96.9047,97.3358,96.9047,97.1497,6817.0
2024-08-02 10:55:00,99.06,99.16,98.96,99.03,6965.0,97.0615,97.1595,96.9635,97.0321,6965.0
2024-08-02 11:00:00,99.05,99.08,98.57,98.58,10693.0,97.0517,97.0811,96.5814,96.5912,10693.0
2024-08-02 11:05:00,98.58,98.68,98.39,98.46,13983.0,96.5912,96.6892,96.405,96.4736,13983.0
2024-08-02 11:10:00,98.41,98.43,98.08,98.09,12448.0,96.4246,96.4442,96.1013,96.1111,12448.0
2024-08-02 11:15:00,98.0,98.27,97.98,98.06,19722.0,96.0229,96.2874,96.0033,96.0817,19722.0
2024-08-02 11:20:00,98.0,98.03,97.55,97.57,17450.0,96.0229,96.0523,95.582,95.6015,17450.0
2024-08-02 11:25:00,97.58,97.87,97.53,97.78,19622.0,95.6113,95.8955,95.5624,95.8073,19622.0
2024-08-02 11:30:00,97.85,97.96,97.71,97.71,13807.0,95.8759,95.9837,95.7387,95.7387,13807.0
2024-08-02 11:35:00,97.73,97.95,97.73,97.95,18823.0,95.7583,95.9739,95.7583,95.9739,18823.0
2024-08-02 11:40:00,97.92,97.95,97.86,97.93,10804.0,95.9445,95.9739,95.8857,95.9543,10804.0
2024-08-02 11:45:00,97.91,98.16,97.9,98.15,14332.0,95.9347,96.1796,95.9249,96.1698,14332.0
2024-08-02 11:50:00,98.17,98.18,97.92,98.02,14292.0,96.1894,96.1992,95.9445,96.0425,14292.0
2024-08-02 11:55:00,98.0,98.11,97.95,98.07,13037.0,96.0229,96.1307,95.9739,96.0915,13037.0
2024-08-02 12:00:00,98.04,98.15,98.0,98.06,17932.0,96.0621,96.1698,96.0229,96.0817,17932.0
2024-08-02 12:05:00,98.08,98.12,97.88,97.93,61192.0,96.1013,96.1405,95.9053,95.9543,61192.0
2024-08-02 12:10:00,97.91,98.2,97.82,98.17,20083.0,95.9347,96.2188,95.8465,96.1894,20083.0
2024-08-02 12:15:00,98.17,98.3,98.07,98.25,7364.0,96.1894,96.3168,96.0915,96.2678,7364.0
2024-08-02 12:20:00,98.28,98.29,98.13,98.13,8655.0,96.2972,96.307,96.1503,96.1503,8655.0
2024-08-02 12:25:00,98.15,98.39,98.14,98.38,12466.0,96.1698,96.405,96.16,96.3952,12466.0
2024-08-02 12:30:00,98.36,98.36,98.14,98.17,11063.0,96.3756,96.3756,96.16,96.1894,11063.0
2024-08-02 12:35:00,98.19,98.19,97.89,97.98,31342.0,96.209,96.209,95.9151,96.0033,31342.0
2024-08-02 12:40:00,97.99,98.22,97.95,98.19,12388.0,96.0131,96.2384,95.9739,96.209,12388.0
2024-08-02 12:45:00,98.19,98.22,98.06,98.12,30347.0,96.209,96.2384,96.0817,96.1405,30347.0
2024-08-02 12:50:00,98.14,98.2,97.97,98.1,7259.0,96.16,96.2188,95.9935,96.1209,7259.0
2024-08-02 12:55:00,98.11,98.3,98.1,98.23,7757.0,96.1307,96.3168,96.1209,96.2482,7757.0
2024-08-02 13:00:00,98.23,98.23,98.0,98.0,14741.0,96.2482,96.2482,96.0229,96.0229,14741.0
2024-08-02 13:05:00,98.02,98.1,98.01,98.06,4215.0,96.0425,96.1209,96.0327,96.0817,4215.0
2024-08-02 13:10:00,98.03,98.23,98.03,98.18,8561.0,96.0523,96.2482,96.0523,96.1992,8561.0
2024-08-02 13:15:00,98.17,98.25,98.14,98.22,9180.0,96.1894,96.2678,96.16,96.2384,9180.0
2024-08-02 13:20:00,98.24,98.26,98.15,98.18,6345.0,96.258,96.2776,96.1698,96.1992,6345.0
2024-08-02 13:25:00,98.19,98.4,98.18,98.27,18680.0,96.209,96.4148,96.1992,96.2874,18680.0
2024-08-02 13:30:00,98.24,98.33,98.17,98.32,9856.0,96.258,96.3462,96.1894,96.3364,9856.0
2024-08-02 13:35:00,98.3,98.39,98.26,98.28,7963.0,96.3168,96.405,96.2776,96.2972,7963.0
2024-08-02 13:40:00,98.26,98.36,98.22,98.24,15541.0,96.2776,96.3756,96.2384,96.258,15541.0
2024-08-02 13:45:00,98.24,98.45,98.24,98.45,9186.0,96.258,96.4638,96.258,96.4638,9186.0
2024-08-02 13:50:00,98.46,98.47,98.37,98.41,11337.0,96.4736,96.4834,96.3854,96.4246,11337.0
2024-08-02 13:55:00,98.39,98.42,98.32,98.34,11613.0,96.405,96.4344,96.3364,96.356,11613.0
2024-08-02 14:00:00,98.34,98.34,98.06,98.15,15165.0,96.356,96.356,96.0817,96.1698,15165.0
2024-08-02 14:05:00,98.16,98.29,98.16,98.25,13839.0,96.1796,96.307,96.1796,96.2678,13839.0
2024-08-02 14:10:00,98.24,98.27,97.94,97.96,29840.0,96.258,96.2874,95.9641,95.9837,29840.0
2024-08-02 14:15:00,97.93,98.11,97.85,98.1,16597.0,95.9543,96.1307,95.8759,96.1209,16597.0
2024-08-02 14:20:00,98.13,98.31,98.12,98.22,6233.0,96.1503,96.3266,96.1405,96.2384,6233.0
2024-08-02 14:25:00,98.24,98.47,98.24,98.44,9191.0,96.258,96.4834,96.258,96.454,9191.0
2024-08-02 14:30:00,98.45,98.55,98.43,98.55,10052.0,96.4638,96.5618,96.4442,96.5618,10052.0
2024-08-02 14:35:00,98.55,98.55,98.44,98.48,8792.0,96.5618,96.5618,96.454,96.4932,8792.0
2024-08-02 14:40:00,98.49,98.51,98.42,98.42,6483.0,96.503,96.5226,96.4344,96.4344,6483.0
2024-08-02 14:45:00,98.44,98.54,98.42,98.49,8606.0,96.454,96.552,96.4344,96.503,8606.0
2024-08-02 14:50:00,98.49,98.51,98.34,98.37,22385.0,96.503,96.5226,96.356,96.3854,22385.0
2024-08-02 14:55:00,98.34,98.44,98.32,98.37,9402.0,96.356,96.454,96.3364,96.3854,9402.0
2024-08-02 15:00:00,98.39,98.53,98.37,98.46,28446.0,96.405,96.5422,96.3854,96.4736,28446.0
2024-08-02 15:05:00,98.48,98.63,98.47,98.51,25139.0,96.4932,96.6402,96.4834,96.5226,25139.0
2024-08-02 15:10:00,98.51,98.6,98.4,98.59,18042.0,96.5226,96.6108,96.4148,96.601,18042.0
2024-08-02 15:15:00,98.59,98.88,98.58,98.88,30358.0,96.601,96.8851,96.5912,96.8851,30358.0
2024-08-02 15:20:00,98.9,98.92,98.68,98.72,21641.0,96.9047,96.9243,96.6892,96.7283,21641.0
2024-08-02 15:25:00,98.74,98.98,98.72,98.95,12488.0,96.7479,96.9831,96.7283,96.9537,12488.0
2024-08-02 15:30:00,98.96,99.0,98.79,98.92,48937.0,96.9635,97.0027,96.7969,96.9243,48937.0
2024-08-02 15:35:00,98.91,98.98,98.86,98.88,22902.0,96.9145,96.9831,96.8655,96.8851,22902.0
2024-08-02 15:40:00,98.87,98.89,98.76,98.88,24811.0,96.8753,96.8949,96.7675,96.8851,24811.0
2024-08-02 15:45:00,98.87,99.1,98.82,98.95,36512.0,96.8753,97.1007,96.8263,96.9537,36512.0
2024-08-02 15:50:00,98.97,99.18,98.84,99.15,66376.0,96.9733,97.1791,96.8459,97.1497,66376.0
2024-08-02 15:55:00,99.13,99.32,99.06,99.21,283693.0,97.1301,97.3162,97.0615,97.2085,283693.0
2024-08-05 09:30:00,99.2,99.2,97.03,97.5,81922.0,97.1987,97.1987,95.0724,95.533,81922.0
2024-08-05 09:35:00,97.33,97.86,96.98,97.81,31272.0,95.3664,95.8857,95.0235,95.8367,31272.0
2024-08-05 09:40:00,97.79,98.38,97.55,97.78,33446.0,95.8171,96.3952,95.582,95.8073,33446.0
2024-08-05 09:45:00,97.79,98.12,96.84,97.17,38674.0,95.8171,96.1405,94.8863,95.2096,38674.0
2024-08-05 09:50:00,97.17,97.71,96.9,97.24,19740.0,95.2096,95.7387,94.9451,95.2782,19740.0
2024-08-05 09:55:00,97.41,97.41,96.74,96.94,22165.0,95.4448,95.4448,94.7883,94.9843,22165.0
2024-08-05 10:00:00,96.99,98.43,96.7,98.0,28292.0,95.0333,96.4442,94.7491,96.0229,28292.0
2024-08-05 10:05:00,97.82,97.85,97.51,97.58,10656.0,95.8465,95.8759,95.5428,95.6113,10656.0
2024-08-05 10:10:00,97.58,97.63,97.34,97.48,10265.0,95.6113,95.6603,95.3762,95.5134,10265.0
2024-08-05 10:15:00,97.52,97.52,97.01,97.06,6507.0,95.5526,95.5526,95.0528,95.1018,6507.0
2024-08-05 10:20:00,97.0,97.08,96.3,96.31,29514.0,95.043,95.1214,94.3572,94.367,29514.0
2024-08-05 10:25:00,96.35,96.71,96.34,96.54,12722.0,94.4062,94.7589,94.3964,94.5923,12722.0
2024-08-05 10:30:00,96.56,96.92,96.49,96.9,10641.0,94.6119,94.9647,94.5433,94.9451,10641.0
2024-08-05 10:35:00,96.92,97.06,96.01,96.15,14182.0,94.9647,95.1018,94.073,94.2102,14182.0
2024-08-05 10:40:00,96.11,96.34,95.97,96.31,7159.0,94.171,94.3964,94.0338,94.367,7159.0
2024-08-05 10:45:00,96.35,96.52,96.26,96.35,27266.0,94.4062,94.5727,94.318,94.4062,27266.0
2024-08-05 10:50:00,96.35,96.61,96.35,96.45,6108.0,94.4062,94.6609,94.4062,94.5041,6108.0
2024-08-05 10:55:00,96.45,96.53,96.25,96.3,22645.0,94.5041,94.5825,94.3082,94.3572,22645.0
2024-08-05 11:00:00,96.22,96.7,96.16,96.4,20759.0,94.2788,94.7491,94.22,94.4552,20759.0
2024-08-05 11:05:00,96.39,96.74,96.33,96.65,43912.0,94.4454,94.7883,94.3866,94.7001,43912.0
2024-08-05 11:10:00,96.61,96.68,96.44,96.49,19314.0,94.6609,94.7295,94.4943,94.5433,19314.0
2024-08-05 11:15:00,96.48,96.53,96.39,96.44,12209.0,94.5335,94.5825,94.4454,94.4943,12209.0
2024-08-05 11:20:00,96.43,96.66,96.35,96.55,12733.0,94.4845,94.7099,94.4062,94.6021,12733.0
2024-08-05 11:25:00,96.52,96.77,96.51,96.71,16473.0,94.5727,94.8177,94.5629,94.7589,16473.0
2024-08-05 11:30:00,96.7,96.91,96.61,96.89,15889.0,94.7491,94.9549,94.6609,94.9353,15889.0
2024-08-05 11:35:00,96.92,97.28,96.92,96.94,23891.0,94.9647,95.3174,94.9647,94.9843,23891.0
2024-08-05 11:40:00,96.86,96.97,96.81,96.95,7823.0,94.9059,95.0137,94.8569,94.9941,7823.0
2024-08-05 11:45:00,96.87,96.89,96.7,96.7,9772.0,94.9157,94.9353,94.7491,94.7491,9772.0
2024-08-05 11:50:00,96.7,96.78,96.6,96.78,13983.0,94.7491,94.8275,94.6511,94.8275,13983.0
2024-08-05 11:55:00,96.78,96.91,96.62,96.87,22980.0,94.8275,94.9549,94.6707,94.9157,22980.0
2024-08-05 12:00:00,96.87,96.87,96.64,96.7,11646.0,94.9157,94.9157,94.6903,94.7491,11646.0
2024-08-05 12:05:00,96.72,96.97,96.72,96.95,10292.0,94.7687,95.0137,94.7687,94.9941,10292.0
2024-08-05 12:10:00,96.94,96.97,96.7,96.72,9585.0,94.9843,95.0137,94.7491,94.7687,9585.0
2024-08-05 12:15:00,96.71,96.9,96.71,96.76,7615.0,94.7589,94.9451,94.7589,94.8079,7615.0
2024-08-05 12:20:00,96.76,96.83,96.75,96.77,10132.0,94.8079,94.8765,94.7981,94.8177,10132.0
2024-08-05 12:25:00,96.79,96.88,96.75,96.77,11875.0,94.8373,94.9255,94.7981,94.8177,11875.0
2024-08-05 12:30:00,96.8,96.98,96.79,96.83,13905.0,94.8471,95.0235,94.8373,94.8765,13905.0
2024-08-05 12:35:00,96.83,96.83,96.66,96.72,10407.0,94.8765,94.8765,94.7099,94.7687,10407.0
2024-08-05 12:40:00,96.71,96.8,96.56,96.56,13652.0,94.7589,94.8471,94.6119,94.6119,13652.0
2024-08-05 12:45:00,96.55,96.59,96.49,96.54,10814.0,94.6021,94.6413,94.5433,94.5923,10814.0
2024-08-05 12:50:00,96.54,96.57,96.42,96.53,8327.0,94.5923,94.6217,94.4748,94.5825,8327.0
2024-08-05 12:55:00,96.55,96.7,96.55,96.62,7146.0,94.6021,94.7491,94.6021,94.6707,7146.0
2024-08-05 13:00:00,96.65,96.68,96.51,96.51,3697.0,94.7001,94.7295,94.5629,94.5629,3697.0
2024-08-05 13:05:00,96.51,96.6,96.46,96.6,9372.0,94.5629,94.6511,94.5139,94.6511,9372.0
2024-08-05 13:10:00,96.6,96.66,96.59,96.65,6610.0,94.6511,94.7099,94.6413,94.7001,6610.0
2024-08-05 13:15:00,96.64,96.65,96.49,96.53,10769.0,94.6903,94.7001,94.5433,94.5825,10769.0
2024-08-05 13:20:00,96.55,96.69,96.5,96.67,7980.0,94.6021,94.7393,94.5531,94.7197,7980.0
2024-08-05 13:25:00,96.68,96.93,96.68,96.83,15582.0,94.7295,94.9745,94.7295,94.8765,15582.0
2024-08-05 13:30:00,96.81,96.83,96.64,96.71,6241.0,94.8569,94.8765,94.6903,94.7589,6241.0
2024-08-05 13:35:00,96.69,96.74,96.58,96.58,7743.0,94.7393,94.7883,94.6315,94.6315,7743.0
2024-08-05 13:40:00,96.57,96.64,96.52,96.55,10662.0,94.6217,94.6903,94.5727,94.6021,10662.0
2024-08-05 13:45:00,96.52,96.66,96.51,96.62,9014.0,94.5727,94.7099,94.5629,94.6707,9014.0
2024-08-05 13:50:00,96.64,96.8,96.59,96.67,8293.0,94.6903,94.8471,94.6413,94.7197,8293.0
2024-08-05 13:55:00,96.68,96.69,96.57,96.64,16656.0,94.7295,94.7393,94.6217,94.6903,16656.0
2024-08-05 14:00:00,96.64,96.71,96.57,96.63,12711.0,94.6903,94.7589,94.6217,94.6805,12711.0
2024-08-05 14:05:00,96.63,96.76,96.61,96.7,6095.0,94.6805,94.8079,94.6609,94.7491,6095.0
2024-08-05 14:10:00,96.68,96.76,96.56,96.75,7045.0,94.7295,94.8079,94.6119,94.7981,7045.0
2024-08-05 14:15:00,96.74,96.83,96.73,96.77,8949.0,94.7883,94.8765,94.7785,94.8177,8949.0
2024-08-05 14:20:00,96.77,96.77,96.63,96.71,6212.0,94.8177,94.8177,94.6805,94.7589,6212.0
2024-08-05 14:25:00,96.74,96.94,96.73,96.81,9432.0,94.7883,94.9843,94.7785,94.8569,9432.0
2024-08-05 14:30:00,96.79,96.79,96.6,96.63,7561.0,94.8373,94.8373,94.6511,94.6805,7561.0
2024-08-05 14:35:00,96.6,96.64,96.54,96.62,5889.0,94.6511,94.6903,94.5923,94.6707,5889.0
2024-08-05 14:40:00,96.61,96.68,96.58,96.66,8147.0,94.6609,94.7295,94.6315,94.7099,8147.0
2024-08-05 14:45:00,96.64,96.69,96.56,96.64,6745.0,94.6903,94.7393,94.6119,94.6903,6745.0
2024-08-05 14:50:00,96.66,96.72,96.61,96.66,8510.0,94.7099,94.7687,94.6609,94.7099,8510.0
2024-08-05 14:55:00,96.66,96.74,96.62,96.66,8421.0,94.7099,94.7883,94.6707,94.7099,8421.0
2024-08-05 15:00:00,96.68,96.69,96.54,96.56,9310.0,94.7295,94.7393,94.5923,94.6119,9310.0
2024-08-05 15:05:00,96.59,96.62,96.53,96.56,11575.0,94.6413,94.6707,94.5825,94.6119,11575.0
2024-08-05 15:10:00,96.56,96.56,96.38,96.39,24025.0,94.6119,94.6119,94.4356,94.4454,24025.0
2024-08-05 15:15:00,96.37,96.52,96.34,96.5,14188.0,94.4258,94.5727,94.3964,94.5531,14188.0
2024-08-05 15:20:00,96.51,96.64,96.5,96.55,12961.0,94.5629,94.6903,94.5531,94.6021,12961.0
2024-08-05 15:25:00,96.55,96.62,96.48,96.55,21497.0,94.6021,94.6707,94.5335,94.6021,21497.0
2024-08-05 15:30:00,96.57,96.7,96.52,96.57,22007.0,94.6217,94.7491,94.5727,94.6217,22007.0
2024-08-05 15:35:00,96.6,96.72,96.56,96.72,22757.0,94.6511,94.7687,94.6119,94.7687,22757.0
2024-08-05 15:40:00,96.72,96.79,96.67,96.78,30669.0,94.7687,94.8373,94.7197,94.8275,30669.0
2024-08-05 15:45:00,96.77,96.84,96.73,96.74,27238.0,94.8177,94.8863,94.7785,94.7883,27238.0
2024-08-05 15:50:00,96.74,97.24,96.71,97.19,82564.0,94.7883,95.2782,94.7589,95.2292,82564.0
2024-08-05 15:55:00,97.22,97.31,97.1,97.17,149014.0,95.2586,95.3468,95.141,95.2096,149014.0
2024-08-06 09:30:00,97.27,97.62,96.15,97.23,52148.0,95.3076,95.6505,94.2102,95.2684,52148.0
2024-08-06 09:35:00,97.33,97.9,97.21,97.86,7665.0,95.3664,95.9249,95.2488,95.8857,7665.0
2024-08-06 09:40:00,97.84,98.09,97.68,97.83,9680.0,95.8661,96.1111,95.7093,95.8563,9680.0
2024-08-06 09:45:00,97.88,97.9,97.48,97.5,8589.0,95.9053,95.9249,95.5134,95.533,8589.0
2024-08-06 09:50:00,97.55,97.9,97.51,97.85,20021.0,95.582,95.9249,95.5428,95.8759,20021.0
2024-08-06 09:55:00,97.85,97.99,97.65,97.79,8719.0,95.8759,96.0131,95.6799,95.8171,8719.0
2024-08-06 10:00:00,97.81,97.97,97.68,97.86,12639.0,95.8367,95.9935,95.7093,95.8857,12639.0
2024-08-06 10:05:00,97.86,98.2,97.85,98.07,16182.0,95.8857,96.2188,95.8759,96.0915,16182.0
2024-08-06 10:10:00,98.09,98.44,98.05,98.4,8610.0,96.1111,96.454,96.0719,96.4148,8610.0
2024-08-06 10:15:00,98.42,98.46,98.19,98.2,7864.0,96.4344,96.4736,96.209,96.2188,7864.0
2024-08-06 10:20:00,98.27,98.61,98.2,98.57,7928.0,96.2874,96.6206,96.2188,96.5814,7928.0
2024-08-06 10:25:00,98.61,98.76,98.13,98.16,11507.0,96.6206,96.7675,96.1503,96.1796,11507.0
2024-08-06 10:30:00,98.18,98.36,98.16,98.36,6083.0,96.1992,96.3756,96.1796,96.3756,6083.0
2024-08-06 10:35:00,98.33,98.49,98.19,98.36,6499.0,96.3462,96.503,96.209,96.3756,6499.0
2024-08-06 10:40:00,98.33,98.46,98.25,98.37,6245.0,96.3462,96.4736,96.2678,96.3854,6245.0
2024-08-06 10:45:00,98.35,98.47,98.29,98.45,7685.0,96.3658,96.4834,96.307,96.4638,7685.0
2024-08-06 10:50:00,98.47,98.47,98.3,98.3,5238.0,96.4834,96.4834,96.3168,96.3168,5238.0
2024-08-06 10:55:00,98.3,98.3,98.03,98.11,12630.0,96.3168,96.3168,96.0523,96.1307,12630.0
2024-08-06 11:00:00,98.14,98.14,97.92,98.11,9755.0,96.16,96.16,95.9445,96.1307,9755.0
2024-08-06 11:05:00,98.12,98.17,97.79,97.86,9264.0,96.1405,96.1894,95.8171,95.8857,9264.0
2024-08-06 11:10:00,97.89,97.97,97.82,97.95,9889.0,95.9151,95.9935,95.8465,95.9739,9889.0
2024-08-06 11:15:00,97.91,97.92,97.76,97.89,3597.0,95.9347,95.9445,95.7877,95.9151,3597.0
2024-08-06 11:20:00,97.8,97.81,97.65,97.71,3412.0,95.8269,95.8367,95.6799,95.7387,3412.0
2024-08-06 11:25:00,97.75,97.97,97.67,97.72,9098.0,95.7779,95.9935,95.6995,95.7485,9098.0
2024-08-06 11:30:00,97.68,97.85,97.64,97.73,8478.0,95.7093,95.8759,95.6701,95.7583,8478.0
2024-08-06 11:35:00,97.71,97.76,97.65,97.76,3691.0,95.7387,95.7877,95.6799,95.7877,3691.0
2024-08-06 11:40:00,97.78,97.83,97.7,97.78,5061.0,95.8073,95.8563,95.7289,95.8073,5061.0
2024-08-06 11:45:00,97.79,97.96,97.78,97.95,5788.0,95.8171,95.9837,95.8073,95.9739,5788.0
2024-08-06 11:50:00,97.96,98.05,97.92,97.94,5187.0,95.9837,96.0719,95.9445,95.9641,5187.0
2024-08-06 11:55:00,97.96,98.08,97.95,97.98,3713.0,95.9837,96.1013,95.9739,96.0033,3713.0
2024-08-06 12:00:00,98.02,98.13,98.02,98.04,1873.0,96.0425,96.1503,96.0425,96.0621,1873.0
2024-08-06 12:05:00,98.11,98.23,98.11,98.16,3059.0,96.1307,96.2482,96.1307,96.1796,3059.0
2024-08-06 12:10:00,98.14,98.14,97.95,98.09,3590.0,96.16,96.16,95.9739,96.1111,3590.0
2024-08-06 12:15:00,98.2,98.29,98.06,98.13,5181.0,96.2188,96.307,96.0817,96.1503,5181.0
2024-08-06 12:20:00,98.13,98.13,98.02,98.02,2104.0,96.1503,96.1503,96.0425,96.0425,2104.0
2024-08-06 12:25:00,97.99,98.0,97.92,97.98,9784.0,96.0131,96.0229,95.9445,96.0033,9784.0
2024-08-06 12:30:00,97.97,98.13,97.97,98.05,13196.0,95.9935,96.1503,95.9935,96.0719,13196.0
2024-08-06 12:35:00,98.0,98.0,97.84,97.9,5306.0,96.0229,96.0229,95.8661,95.9249,5306.0
2024-08-06 12:40:00,97.9,98.01,97.86,97.94,7307.0,95.9249,96.0327,95.8857,95.9641,7307.0
2024-08-06 12:45:00,97.95,97.95,97.84,97.84,3147.0,95.9739,95.9739,95.8661,95.8661,3147.0
2024-08-06 12:50:00,97.84,98.09,97.82,98.04,9683.0,95.8661,96.1111,95.8465,96.0621,9683.0
2024-08-06 12:55:00,98.05,98.05,97.91,97.92,5402.0,96.0719,96.0719,95.9347,95.9445,5402.0
2024-08-06 13:00:00,97.93,98.12,97.9,98.06,8289.0,95.9543,96.1405,95.9249,96.0817,8289.0
2024-08-06 13:05:00,98.07,98.12,98.02,98.03,4095.0,96.0915,96.1405,96.0425,96.0523,4095.0
2024-08-06 13:10:00,98.09,98.3,98.09,98.23,5367.0,96.1111,96.3168,96.1111,96.2482,5367.0
2024-08-06 13:15:00,98.25,98.28,98.19,98.19,5210.0,96.2678,96.2972,96.209,96.209,5210.0
2024-08-06 13:20:00,98.22,98.27,98.07,98.09,4566.0,96.2384,96.2874,96.0915,96.1111,4566.0
2024-08-06 13:25:00,98.09,98.24,98.09,98.24,2835.0,96.1111,96.258,96.1111,96.258,2835.0
2024-08-06 13:30:00,98.26,98.4,98.26,98.31,8366.0,96.2776,96.4148,96.2776,96.3266,8366.0
2024-08-06 13:35:00,98.31,98.41,98.22,98.23,13244.0,96.3266,96.4246,96.2384,96.2482,13244.0
2024-08-06 13:40:00,98.25,98.49,98.23,98.43,20014.0,96.2678,96.503,96.2482,96.4442,20014.0
2024-08-06 13:45:00,98.43,98.5,98.37,98.43,6854.0,96.4442,96.5128,96.3854,96.4442,6854.0
2024-08-06 13:50:00,98.44,98.55,98.39,98.52,5732.0,96.454,96.5618,96.405,96.5324,5732.0
2024-08-06 13:55:00,98.57,98.66,98.51,98.53,6481.0,96.5814,96.6696,96.5226,96.5422,6481.0
2024-08-06 14:00:00,98.55,98.64,98.49,98.5,8473.0,96.5618,96.65,96.503,96.5128,8473.0
2024-08-06 14:05:00,98.48,98.53,98.42,98.47,11803.0,96.4932,96.5422,96.4344,96.4834,11803.0
2024-08-06 14:10:00,98.49,98.52,98.41,98.48,7277.0,96.503,96.5324,96.4246,96.4932,7277.0
2024-08-06 14:15:00,98.47,98.7,98.47,98.67,5745.0,96.4834,96.7088,96.4834,96.6794,5745.0
2024-08-06 14:20:00,98.66,98.85,98.66,98.83,5953.0,96.6696,96.8557,96.6696,96.8361,5953.0
2024-08-06 14:25:00,98.83,98.83,98.72,98.78,8661.0,96.8361,96.8361,96.7283,96.7871,8661.0
2024-08-06 14:30:00,98.77,98.85,98.73,98.83,12428.0,96.7773,96.8557,96.7381,96.8361,12428.0
2024-08-06 14:35:00,98.78,98.89,98.78,98.83,9514.0,96.7871,96.8949,96.7871,96.8361,9514.0
2024-08-06 14:40:00,98.8,98.85,98.74,98.85,6940.0,96.8067,96.8557,96.7479,96.8557,6940.0
2024-08-06 14:45:00,98.86,98.99,98.8,98.98,8508.0,96.8655,96.9929,96.8067,96.9831,8508.0
2024-08-06 14:50:00,98.99,99.04,98.9,98.92,8586.0,96.9929,97.0419,96.9047,96.9243,8586.0
2024-08-06 14:55:00,98.94,98.97,98.78,98.79,10223.0,96.9439,96.9733,96.7871,96.7969,10223.0
2024-08-06 15:00:00,98.77,98.82,98.64,98.67,28051.0,96.7773,96.8263,96.65,96.6794,28051.0
2024-08-06 15:05:00,98.65,98.79,98.59,98.75,22565.0,96.6598,96.7969,96.601,96.7577,22565.0
2024-08-06 15:10:00,98.78,98.78,98.66,98.75,13138.0,96.7871,96.7871,96.6696,96.7577,13138.0
2024-08-06 15:15:00,98.74,98.76,98.57,98.69,15577.0,96.7479,96.7675,96.5814,96.699,15577.0
2024-08-06 15:20:00,98.71,98.89,98.71,98.89,13751.0,96.7186,96.8949,96.7186,96.8949,13751.0
2024-08-06 15:25:00,98.89,98.9,98.75,98.78,10466.0,96.8949,96.9047,96.7577,96.7871,10466.0
2024-08-06 15:30:00,98.78,98.92,98.73,98.82,19793.0,96.7871,96.9243,96.7381,96.8263,19793.0
2024-08-06 15:35:00,98.8,98.95,98.77,98.9,21627.0,96.8067,96.9537,96.7773,96.9047,21627.0
2024-08-06 15:40:00,98.89,98.93,98.78,98.78,14027.0,96.8949,96.9341,96.7871,96.7871,14027.0
2024-08-06 15:45:00,98.76,98.82,98.56,98.6,27485.0,96.7675,96.8263,96.5716,96.6108,27485.0
2024-08-06 15:50:00,98.59,98.84,98.49,98.52,45830.0,96.601,96.8459,96.503,96.5324,45830.0
2024-08-06 15:55:00,98.53,98.63,98.45,98.61,177926.0,96.5422,96.6402,96.4638,96.6206,177926.0
2024-08-07 09:30:00,98.91,99.52,98.66,99.48,37748.0,96.9145,97.5122,96.6696,97.473,37748.0
2024-08-07 09:35:00,99.48,99.64,99.24,99.53,7388.0,97.473,97.6298,97.2379,97.522,7388.0
2024-08-07 09:40:00,99.53,99.84,99.32,99.33,9662.0,97.522,97.8258,97.3162,97.326,9662.0
2024-08-07 09:45:00,99.29,99.58,99.15,99.2,6751.0,97.2868,97.571,97.1497,97.1987,6751.0
2024-08-07 09:50:00,99.17,99.57,99.14,99.57,5588.0,97.1693,97.5612,97.1399,97.5612,5588.0
2024-08-07 09:55:00,99.65,100.03,99.65,100.0,6753.0,97.6396,98.0119,97.6396,97.9825,6753.0
2024-08-07 10:00:00,99.97,100.04,99.67,99.67,6139.0,97.9531,98.0217,97.6592,97.6592,6139.0
2024-08-07 10:05:00,99.67,100.02,99.63,99.93,12207.0,97.6592,98.0021,97.62,97.9139,12207.0
2024-08-07 10:10:00,99.87,99.93,99.61,99.68,8090.0,97.8551,97.9139,97.6004,97.669,8090.0
2024-08-07 10:15:00,99.7,99.95,99.7,99.92,7190.0,97.6886,97.9335,97.6886,97.9041,7190.0
2024-08-07 10:20:00,99.93,100.0,99.88,99.96,8257.0,97.9139,97.9825,97.8649,97.9433,8257.0
2024-08-07 10:25:00,99.98,99.98,99.77,99.83,7366.0,97.9629,97.9629,97.7572,97.816,7366.0
2024-08-07 10:30:00,99.85,99.87,99.75,99.83,8558.0,97.8356,97.8551,97.7376,97.816,8558.0
2024-08-07 10:35:00,99.83,100.0,99.82,99.86,7637.0,97.816,97.9825,97.8062,97.8453,7637.0
2024-08-07 10:40:00,99.9,100.0,99.89,99.97,9438.0,97.8845,97.9825,97.8747,97.9531,9438.0
2024-08-07 10:45:00,99.98,100.01,99.86,99.9,15716.0,97.9629,97.9923,97.8453,97.8845,15716.0
2024-08-07 10:50:00,99.83,99.84,99.65,99.73,20431.0,97.816,97.8258,97.6396,97.718,20431.0
2024-08-07 10:55:00,99.71,99.87,99.71,99.83,20655.0,97.6984,97.8551,97.6984,97.816,20655.0
2024-08-07 11:00:00,99.86,99.88,99.81,99.81,19679.0,97.8453,97.8649,97.7964,97.7964,19679.0
2024-08-07 11:05:00,99.8,99.8,99.64,99.7,16160.0,97.7866,97.7866,97.6298,97.6886,16160.0
2024-08-07 11:10:00,99.7,99.73,99.54,99.59,8870.0,97.6886,97.718,97.5318,97.5808,8870.0
2024-08-07 11:15:00,99.57,99.68,99.5,99.54,7223.0,97.5612,97.669,97.4926,97.5318,7223.0
2024-08-07 11:20:00,99.54,99.63,99.52,99.61,8433.0,97.5318,97.62,97.5122,97.6004,8433.0
2024-08-07 11:25:00,99.63,99.74,99.6,99.71,8829.0,97.62,97.7278,97.5906,97.6984,8829.0
2024-08-07 11:30:00,99.69,99.72,99.58,99.58,7296.0,97.6788,97.7082,97.571,97.571,7296.0
2024-08-07 11:35:00,99.58,99.95,99.57,99.93,37090.0,97.571,97.9335,97.5612,97.9139,37090.0
2024-08-07 11:40:00,99.92,99.92,99.79,99.81,32484.0,97.9041,97.9041,97.7768,97.7964,32484.0
2024-08-07 11:45:00,99.81,99.84,99.66,99.83,11306.0,97.7964,97.8258,97.6494,97.816,11306.0
2024-08-07 11:50:00,99.84,99.91,99.73,99.77,44861.0,97.8258,97.8943,97.718,97.7572,44861.0
2024-08-07 11:55:00,99.78,99.84,99.72,99.73,7958.0,97.767,97.8258,97.7082,97.718,7958.0
2024-08-07 12:00:00,99.73,99.82,99.69,99.77,10740.0,97.718,97.8062,97.6788,97.7572,10740.0
2024-08-07 12:05:00,99.77,99.85,99.77,99.79,12374.0,97.7572,97.8356,97.7572,97.7768,12374.0
2024-08-07 12:10:00,99.79,99.84,99.64,99.73,6860.0,97.7768,97.8258,97.6298,97.718,6860.0
2024-08-07 12:15:00,99.72,99.73,99.67,99.71,4727.0,97.7082,97.718,97.6592,97.6984,4727.0
2024-08-07 12:20:00,99.7,99.74,99.65,99.72,7910.0,97.6886,97.7278,97.6396,97.7082,7910.0
2024-08-07 12:25:00,99.74,99.8,99.7,99.76,8417.0,97.7278,97.7866,97.6886,97.7474,8417.0
2024-08-07 12:30:00,99.76,99.81,99.63,99.8,7710.0,97.7474,97.7964,97.62,97.7866,7710.0
2024-08-07 12:35:00,99.77,99.81,99.7,99.7,13515.0,97.7572,97.7964,97.6886,97.6886,13515.0
2024-08-07 12:40:00,99.68,99.72,99.49,99.5,9962.0,97.669,97.7082,97.4828,97.4926,9962.0
2024-08-07 12:45:00,99.49,99.55,99.3,99.31,7092.0,97.4828,97.5416,97.2966,97.3064,7092.0
2024-08-07 12:50:00,99.28,99.43,99.21,99.21,10462.0,97.2771,97.424,97.2085,97.2085,10462.0
2024-08-07 12:55:00,99.22,99.39,99.22,99.26,7342.0,97.2183,97.3848,97.2183,97.2575,7342.0
2024-08-07 13:00:00,99.25,99.29,99.07,99.08,9754.0,97.2477,97.2868,97.0713,97.0811,9754.0
2024-08-07 13:05:00,99.08,99.14,99.02,99.11,13468.0,97.0811,97.1399,97.0223,97.1105,13468.0
2024-08-07 13:10:00,99.15,99.19,99.11,99.19,11229.0,97.1497,97.1889,97.1105,97.1889,11229.0
2024-08-07 13:15:00,99.19,99.21,99.12,99.2,6216.0,97.1889,97.2085,97.1203,97.1987,6216.0
2024-08-07 13:20:00,99.23,99.33,99.23,99.33,17726.0,97.2281,97.326,97.2281,97.326,17726.0
2024-08-07 13:25:00,99.35,99.5,99.35,99.39,16502.0,97.3456,97.4926,97.3456,97.3848,16502.0
2024-08-07 13:30:00,99.39,99.5,99.38,99.5,7958.0,97.3848,97.4926,97.375,97.4926,7958.0
2024-08-07 13:35:00,99.5,99.5,99.39,99.48,15668.0,97.4926,97.4926,97.3848,97.473,15668.0
2024-08-07 13:40:00,99.47,99.49,99.34,99.39,5273.0,97.4632,97.4828,97.3358,97.3848,5273.0
2024-08-07 13:45:00,99.39,99.4,99.31,99.34,28400.0,97.3848,97.3946,97.3064,97.3358,28400.0
2024-08-07 13:50:00,99.33,99.42,99.31,99.4,10698.0,97.326,97.4142,97.3064,97.3946,10698.0
2024-08-07 13:55:00,99.39,99.5,99.32,99.47,10077.0,97.3848,97.4926,97.3162,97.4632,10077.0
2024-08-07 14:00:00,99.46,99.48,99.33,99.37,9977.0,97.4534,97.473,97.326,97.3652,9977.0
2024-08-07 14:05:00,99.4,99.43,99.32,99.34,6962.0,97.3946,97.424,97.3162,97.3358,6962.0
2024-08-07 14:10:00,99.35,99.35,99.24,99.26,16538.0,97.3456,97.3456,97.2379,97.2575,16538.0
2024-08-07 14:15:00,99.24,99.26,99.12,99.25,16810.0,97.2379,97.2575,97.1203,97.2477,16810.0
2024-08-07 14:20:00,99.25,99.29,99.19,99.19,8497.0,97.2477,97.2868,97.1889,97.1889,8497.0
2024-08-07 14:25:00,99.19,99.31,99.18,99.26,6134.0,97.1889,97.3064,97.1791,97.2575,6134.0
2024-08-07 14:30:00,99.24,99.27,99.18,99.21,7945.0,97.2379,97.2673,97.1791,97.2085,7945.0
2024-08-07 14:35:00,99.21,99.21,99.11,99.12,6575.0,97.2085,97.2085,97.1105,97.1203,6575.0
2024-08-07 14:40:00,99.13,99.22,99.12,99.12,7236.0,97.1301,97.2183,97.1203,97.1203,7236.0
2024-08-07 14:45:00,99.15,99.17,98.95,99.0,6120.0,97.1497,97.1693,96.9537,97.0027,6120.0
2024-08-07 14:50:00,98.98,99.03,98.94,99.01,7496.0,96.9831,97.0321,96.9439,97.0125,7496.0
2024-08-07 14:55:00,99.04,99.14,99.0,99.1,7445.0,97.0419,97.1399,97.0027,97.1007,7445.0
2024-08-07 15:00:00,99.14,99.34,99.14,99.33,11424.0,97.1399,97.3358,97.1399,97.326,11424.0
2024-08-07 15:05:00,99.35,99.46,99.34,99.35,9867.0,97.3456,97.4534,97.3358,97.3456,9867.0
2024-08-07 15:10:00,99.35,99.42,99.31,99.31,11240.0,97.3456,97.4142,97.3064,97.3064,11240.0
2024-08-07 15:15:00,99.32,99.36,99.29,99.34,10777.0,97.3162,97.3554,97.2868,97.3358,10777.0
2024-08-07 15:20:00,99.35,99.44,99.35,99.44,13305.0,97.3456,97.4338,97.3456,97.4338,13305.0
2024-08-07 15:25:00,99.43,99.44,99.31,99.38,15987.0,97.424,97.4338,97.3064,97.375,15987.0
2024-08-07 15:30:00,99.37,99.49,99.3,99.48,21319.0,97.3652,97.4828,97.2966,97.473,21319.0
2024-08-07 15:35:00,99.49,99.63,99.37,99.37,39881.0,97.4828,97.62,97.3652,97.3652,39881.0
2024-08-07 15:40:00,99.37,99.4,99.21,99.25,22424.0,97.3652,97.3946,97.2085,97.2477,22424.0
2024-08-07 15:45:00,99.25,99.42,99.25,99.42,22749.0,97.2477,97.4142,97.2477,97.4142,22749.0
2024-08-07 15:50:00,99.41,99.43,99.07,99.23,53387.0,97.4044,97.424,97.0713,97.2281,53387.0
2024-08-07 15:55:00,99.25,99.37,99.17,99.32,169772.0,97.2477,97.3652,97.1693,97.3162,169772.0
2024-08-08 09:30:00,99.55,99.89,98.89,99.57,27771.0,97.5416,97.8747,96.8949,97.5612,27771.0
2024-08-08 09:35:00,99.39,99.81,99.39,99.81,8924.0,97.3848,97.7964,97.3848,97.7964,8924.0
2024-08-08 09:40:00,99.76,100.06,99.75,99.9,10532.0,97.7474,98.0413,97.7376,97.8845,10532.0
2024-08-08 09:45:00,99.9,100.34,99.9,100.06,11456.0,97.8845,98.3157,97.8845,98.0413,11456.0
2024-08-08 09:50:00,100.06,100.32,99.87,100.31,5399.0,98.0413,98.2961,97.8551,98.2863,5399.0
2024-08-08 09:55:00,100.31,100.48,100.09,100.3,10636.0,98.2863,98.4528,98.0707,98.2765,10636.0
2024-08-08 10:00:00,100.32,100.48,100.26,100.42,16205.0,98.2961,98.4528,98.2373,98.3941,16205.0
2024-08-08 10:05:00,100.41,100.46,100.07,100.07,8327.0,98.3843,98.4332,98.0511,98.0511,8327.0
2024-08-08 10:10:00,100.09,100.19,99.98,100.09,7412.0,98.0707,98.1687,97.9629,98.0707,7412.0
2024-08-08 10:15:00,100.09,100.33,100.04,100.3,10075.0,98.0707,98.3059,98.0217,98.2765,10075.0
2024-08-08 10:20:00,100.3,100.46,100.26,100.46,6581.0,98.2765,98.4332,98.2373,98.4332,6581.0
2024-08-08 10:25:00,100.47,100.6,100.45,100.57,7875.0,98.443,98.5704,98.4234,98.541,7875.0
2024-08-08 10:30:00,100.57,100.57,100.41,100.56,9304.0,98.541,98.541,98.3843,98.5312,9304.0
2024-08-08 10:35:00,100.58,100.58,100.37,100.41,6922.0,98.5508,98.5508,98.3451,98.3843,6922.0
2024-08-08 10:40:00,100.43,100.43,100.1,100.11,6898.0,98.4038,98.4038,98.0805,98.0903,6898.0
2024-08-08 10:45:00,100.09,100.37,100.09,100.36,9202.0,98.0707,98.3451,98.0707,98.3353,9202.0
2024-08-08 10:50:00,100.34,100.42,100.31,100.41,6494.0,98.3157,98.3941,98.2863,98.3843,6494.0
2024-08-08 10:55:00,100.44,100.54,100.31,100.53,10863.0,98.4136,98.5116,98.2863,98.5018,10863.0
2024-08-08 11:00:00,100.53,100.57,100.43,100.5,6850.0,98.5018,98.541,98.4038,98.4724,6850.0
2024-08-08 11:05:00,100.51,100.59,100.46,100.54,9267.0,98.4822,98.5606,98.4332,98.5116,9267.0
2024-08-08 11:10:00,100.51,100.52,100.18,100.2,6280.0,98.4822,98.492,98.1589,98.1785,6280.0
2024-08-08 11:15:00,100.22,100.26,100.17,100.19,7598.0,98.1981,98.2373,98.1491,98.1687,7598.0
2024-08-08 11:20:00,100.19,100.27,100.13,100.2,7662.0,98.1687,98.2471,98.1099,98.1785,7662.0
2024-08-08 11:25:00,100.21,100.43,100.21,100.4,5651.0,98.1883,98.4038,98.1883,98.3745,5651.0
2024-08-08 11:30:00,100.38,100.38,100.23,100.23,4563.0,98.3549,98.3549,98.2079,98.2079,4563.0
2024-08-08 11:35:00,100.23,100.26,100.12,100.22,5294.0,98.2079,98.2373,98.1001,98.1981,5294.0
2024-08-08 11:40:00,100.22,100.25,100.16,100.22,16245.0,98.1981,98.2275,98.1393,98.1981,16245.0
2024-08-08 11:45:00,100.24,100.26,100.18,100.18,5899.0,98.2177,98.2373,98.1589,98.1589,5899.0
2024-08-08 11:50:00,100.18,100.28,100.18,100.26,4645.0,98.1589,98.2569,98.1589,98.2373,4645.0
2024-08-08 11:55:00,100.25,100.4,100.19,100.26,36732.0,98.2275,98.3745,98.1687,98.2373,36732.0
2024-08-08 12:00:00,100.24,100.28,100.11,100.28,5756.0,98.2177,98.2569,98.0903,98.2569,5756.0
2024-08-08 12:05:00,100.33,100.37,100.28,100.3,7569.0,98.3059,98.3451,98.2569,98.2765,7569.0
2024-08-08 12:10:00,100.31,100.33,100.07,100.08,4839.0,98.2863,98.3059,98.0511,98.0609,4839.0
2024-08-08 12:15:00,100.12,100.18,100.06,100.12,3356.0,98.1001,98.1589,98.0413,98.1001,3356.0
2024-08-08 12:20:00,100.15,100.2,100.07,100.07,4478.0,98.1295,98.1785,98.0511,98.0511,4478.0
2024-08-08 12:25:00,100.08,100.14,100.07,100.13,4666.0,98.0609,98.1197,98.0511,98.1099,4666.0
2024-08-08 12:30:00,100.14,100.16,100.03,100.05,5462.0,98.1197,98.1393,98.0119,98.0315,5462.0
2024-08-08 12:35:00,100.02,100.02,99.91,99.97,4670.0,98.0021,98.0021,97.8943,97.9531,4670.0
2024-08-08 12:40:00,99.99,100.07,99.98,100.0,5332.0,97.9727,98.0511,97.9629,97.9825,5332.0
2024-08-08 12:45:00,100.02,100.06,99.99,100.06,7052.0,98.0021,98.0413,97.9727,98.0413,7052.0
2024-08-08 12:50:00,100.06,100.1,100.0,100.09,4890.0,98.0413,98.0805,97.9825,98.0707,4890.0
2024-08-08 12:55:00,100.11,100.11,100.05,100.05,4393.0,98.0903,98.0903,98.0315,98.0315,4393.0
2024-08-08 13:00:00,100.03,100.07,99.96,99.98,7776.0,98.0119,98.0511,97.9433,97.9629,7776.0
2024-08-08 13:05:00,99.99,100.06,99.91,100.04,3940.0,97.9727,98.0413,97.8943,98.0217,3940.0
2024-08-08 13:10:00,100.05,100.14,100.03,100.14,6009.0,98.0315,98.1197,98.0119,98.1197,6009.0
2024-08-08 13:15:00,100.16,100.33,100.16,100.33,8022.0,98.1393,98.3059,98.1393,98.3059,8022.0
2024-08-08 13:20:00,100.33,100.41,100.33,100.37,5484.0,98.3059,98.3843,98.3059,98.3451,5484.0
2024-08-08 13:25:00,100.37,100.48,100.33,100.46,8069.0,98.3451,98.4528,98.3059,98.4332,8069.0
2024-08-08 13:30:00,100.49,100.56,100.44,100.45,9066.0,98.4626,98.5312,98.4136,98.4234,9066.0
2024-08-08 13:35:00,100.43,100.44,100.36,100.43,7215.0,98.4038,98.4136,98.3353,98.4038,7215.0
2024-08-08 13:40:00,100.43,100.47,100.36,100.36,5536.0,98.4038,98.443,98.3353,98.3353,5536.0
2024-08-08 13:45:00,100.35,100.38,100.32,100.33,5284.0,98.3255,98.3549,98.2961,98.3059,5284.0
2024-08-08 13:50:00,100.31,100.34,100.26,100.31,15047.0,98.2863,98.3157,98.2373,98.2863,15047.0
2024-08-08 13:55:00,100.31,100.31,100.22,100.25,20977.0,98.2863,98.2863,98.1981,98.2275,20977.0
2024-08-08 14:00:00,100.25,100.31,100.21,100.3,14269.0,98.2275,98.2863,98.1883,98.2765,14269.0
2024-08-08 14:05:00,100.31,100.51,100.31,100.5,8997.0,98.2863,98.4822,98.2863,98.4724,8997.0
2024-08-08 14:10:00,100.5,100.5,100.42,100.48,6515.0,98.4724,98.4724,98.3941,98.4528,6515.0
2024-08-08 14:15:00,100.48,100.56,100.45,100.54,11317.0,98.4528,98.5312,98.4234,98.5116,11317.0
2024-08-08 14:20:00,100.55,100.56,100.46,100.47,7481.0,98.5214,98.5312,98.4332,98.443,7481.0
2024-08-08 14:25:00,100.48,100.48,100.28,100.32,7767.0,98.4528,98.4528,98.2569,98.2961,7767.0
2024-08-08 14:30:00,100.35,100.47,100.35,100.42,7942.0,98.3255,98.443,98.3255,98.3941,7942.0
2024-08-08 14:35:00,100.42,100.42,100.36,100.38,8215.0,98.3941,98.3941,98.3353,98.3549,8215.0
2024-08-08 14:40:00,100.37,100.46,100.32,100.42,10037.0,98.3451,98.4332,98.2961,98.3941,10037.0
2024-08-08 14:45:00,100.42,100.47,100.39,100.41,10705.0,98.3941,98.443,98.3647,98.3843,10705.0
2024-08-08 14:50:00,100.41,100.47,100.39,100.44,10391.0,98.3843,98.443,98.3647,98.4136,10391.0
2024-08-08 14:55:00,100.46,100.53,100.45,100.48,10045.0,98.4332,98.5018,98.4234,98.4528,10045.0
2024-08-08 15:00:00,100.46,100.51,100.38,100.42,14198.0,98.4332,98.4822,98.3549,98.3941,14198.0
2024-08-08 15:05:00,100.4,100.54,100.38,100.53,10151.0,98.3745,98.5116,98.3549,98.5018,10151.0
2024-08-08 15:10:00,100.52,100.56,100.48,100.52,20602.0,98.492,98.5312,98.4528,98.492,20602.0
2024-08-08 15:15:00,100.51,100.57,100.51,100.55,7437.0,98.4822,98.541,98.4822,98.5214,7437.0
2024-08-08 15:20:00,100.56,100.67,100.53,100.57,15577.0,98.5312,98.639,98.5018,98.541,15577.0
2024-08-08 15:25:00,100.56,100.61,100.53,100.58,19715.0,98.5312,98.5802,98.5018,98.5508,19715.0
2024-08-08 15:30:00,100.58,100.62,100.41,100.48,16970.0,98.5508,98.59,98.3843,98.4528,16970.0
2024-08-08 15:35:00,100.48,100.67,100.43,100.67,17775.0,98.4528,98.639,98.4038,98.639,17775.0
2024-08-08 15:40:00,100.67,100.88,100.66,100.88,32475.0,98.639,98.8448,98.6292,98.8448,32475.0
2024-08-08 15:45:00,100.87,100.88,100.68,100.73,28587.0,98.835,98.8448,98.6488,98.6978,28587.0
2024-08-08 15:50:00,100.75,100.78,100.57,100.7,47264.0,98.7174,98.7468,98.541,98.6684,47264.0
2024-08-08 15:55:00,100.71,101.06,100.71,100.87,177014.0,98.6782,99.0211,98.6782,98.835,177014.0
2024-08-09 09:30:00,101.05,101.2,100.51,100.74,31035.0,99.0113,99.1583,98.4822,98.7076,31035.0
2024-08-09 09:35:00,100.62,100.94,100.61,100.83,3367.0,98.59,98.9036,98.5802,98.7958,3367.0
2024-08-09 09:40:00,100.83,100.88,100.54,100.88,5190.0,98.7958,98.8448,98.5116,98.8448,5190.0
2024-08-09 09:45:00,100.84,100.88,100.5,100.51,4449.0,98.8056,98.8448,98.4724,98.4822,4449.0
2024-08-09 09:50:00,100.5,100.58,100.33,100.58,5749.0,98.4724,98.5508,98.3059,98.5508,5749.0
2024-08-09 09:55:00,100.6,100.75,100.47,100.75,5606.0,98.5704,98.7174,98.443,98.7174,5606.0
2024-08-09 10:00:00,100.69,101.11,100.69,101.11,13350.0,98.6586,99.0701,98.6586,99.0701,13350.0
2024-08-09 10:05:00,101.13,101.16,100.94,101.09,12600.0,99.0897,99.1191,98.9036,99.0505,12600.0
2024-08-09 10:10:00,101.12,101.15,101.06,101.13,4736.0,99.0799,99.1093,99.0211,99.0897,4736.0
2024-08-09 10:15:00,101.12,101.15,101.07,101.07,2447.0,99.0799,99.1093,99.0309,99.0309,2447.0
2024-08-09 10:20:00,101.09,101.22,101.09,101.21,4068.0,99.0505,99.1779,99.0505,99.1681,4068.0
2024-08-09 10:25:00,101.22,101.29,101.21,101.22,5419.0,99.1779,99.2465,99.1681,99.1779,5419.0
2024-08-09 10:30:00,101.23,101.23,100.91,101.0,3968.0,99.1877,99.1877,98.8742,98.9623,3968.0
2024-08-09 10:35:00,100.95,101.07,100.9,101.07,6203.0,98.9134,99.0309,98.8644,99.0309,6203.0
2024-08-09 10:40:00,101.15,101.34,101.15,101.25,6348.0,99.1093,99.2955,99.1093,99.2073,6348.0
2024-08-09 10:45:00,101.23,101.28,101.09,101.09,8179.0,99.1877,99.2367,99.0505,99.0505,8179.0
2024-08-09 10:50:00,101.09,101.18,101.09,101.18,7333.0,99.0505,99.1387,99.0505,99.1387,7333.0
2024-08-09 10:55:00,101.19,101.29,101.19,101.25,10169.0,99.1485,99.2465,99.1485,99.2073,10169.0
2024-08-09 11:00:00,101.26,101.26,101.13,101.17,9940.0,99.2171,99.2171,99.0897,99.1289,9940.0
2024-08-09 11:05:00,101.16,101.26,101.04,101.24,22914.0,99.1191,99.2171,99.0015,99.1975,22914.0
2024-08-09 11:10:00,101.26,101.26,100.91,100.91,7103.0,99.2171,99.2171,98.8742,98.8742,7103.0
2024-08-09 11:15:00,100.94,101.17,100.93,101.11,8226.0,98.9036,99.1289,98.8938,99.0701,8226.0
2024-08-09 11:20:00,101.1,101.22,101.03,101.09,13754.0,99.0603,99.1779,98.9917,99.0505,13754.0
2024-08-09 11:25:00,101.12,101.19,100.9,100.93,7467.0,99.0799,99.1485,98.8644,98.8938,7467.0
2024-08-09 11:30:00,100.93,101.03,100.88,101.0,7470.0,98.8938,98.9917,98.8448,98.9623,7470.0
2024-08-09 11:35:00,100.97,100.97,100.9,100.92,4668.0,98.933,98.933,98.8644,98.884,4668.0
2024-08-09 11:40:00,100.95,100.98,100.9,100.98,5995.0,98.9134,98.9428,98.8644,98.9428,5995.0
2024-08-09 11:45:00,100.98,101.05,100.98,101.04,4605.0,98.9428,99.0113,98.9428,99.0015,4605.0
2024-08-09 11:50:00,101.05,101.09,101.01,101.05,5076.0,99.0113,99.0505,98.9721,99.0113,5076.0
2024-08-09 11:55:00,101.06,101.06,100.86,100.89,39042.0,99.0211,99.0211,98.8252,98.8546,39042.0
2024-08-09 12:00:00,100.89,100.93,100.85,100.91,7171.0,98.8546,98.8938,98.8154,98.8742,7171.0
2024-08-09 12:05:00,100.93,100.97,100.92,100.95,4200.0,98.8938,98.933,98.884,98.9134,4200.0
2024-08-09 12:10:00,100.95,100.98,100.9,100.9,5641.0,98.9134,98.9428,98.8644,98.8644,5641.0
2024-08-09 12:15:00,100.92,100.93,100.77,100.86,36558.0,98.884,98.8938,98.737,98.8252,36558.0
2024-08-09 12:20:00,100.86,100.86,100.76,100.83,2466.0,98.8252,98.8252,98.7272,98.7958,2466.0
2024-08-09 12:25:00,100.85,100.93,100.85,100.92,2198.0,98.8154,98.8938,98.8154,98.884,2198.0
2024-08-09 12:30:00,100.93,101.01,100.91,101.0,3022.0,98.8938,98.9721,98.8742,98.9623,3022.0
2024-08-09 12:35:00,101.02,101.04,100.92,100.96,4285.0,98.9819,99.0015,98.884,98.9232,4285.0
2024-08-09 12:40:00,100.95,101.03,100.95,101.01,2459.0,98.9134,98.9917,98.9134,98.9721,2459.0
2024-08-09 12:45:00,101.01,101.01,100.91,101.0,4251.0,98.9721,98.9721,98.8742,98.9623,4251.0
2024-08-09 12:50:00,101.0,101.0,100.91,100.92,1732.0,98.9623,98.9623,98.8742,98.884,1732.0
2024-08-09 12:55:00,100.92,101.0,100.92,100.98,3997.0,98.884,98.9623,98.884,98.9428,3997.0
2024-08-09 13:00:00,100.98,101.07,100.97,101.05,7196.0,98.9428,99.0309,98.933,99.0113,7196.0
2024-08-09 13:05:00,101.01,101.05,100.97,101.05,2005.0,98.9721,99.0113,98.933,99.0113,2005.0
2024-08-09 13:10:00,101.06,101.13,101.05,101.13,8073.0,99.0211,99.0897,99.0113,99.0897,8073.0
2024-08-09 13:15:00,101.19,101.2,101.15,101.17,3918.0,99.1485,99.1583,99.1093,99.1289,3918.0
2024-08-09 13:20:00,101.18,101.24,101.13,101.24,2876.0,99.1387,99.1975,99.0897,99.1975,2876.0
2024-08-09 13:25:00,101.25,101.38,101.24,101.38,4731.0,99.2073,99.3347,99.1975,99.3347,4731.0
2024-08-09 13:30:00,101.37,101.44,101.35,101.37,3968.0,99.3249,99.3935,99.3053,99.3249,3968.0
2024-08-09 13:35:00,101.37,101.37,101.32,101.32,2393.0,99.3249,99.3249,99.2759,99.2759,2393.0
2024-08-09 13:40:00,101.34,101.34,101.21,101.23,3510.0,99.2955,99.2955,99.1681,99.1877,3510.0
2024-08-09 13:45:00,101.23,101.28,101.19,101.2,2998.0,99.1877,99.2367,99.1485,99.1583,2998.0
2024-08-09 13:50:00,101.21,101.23,101.09,101.13,4803.0,99.1681,99.1877,99.0505,99.0897,4803.0
2024-08-09 13:55:00,101.11,101.14,101.08,101.09,4713.0,99.0701,99.0995,99.0407,99.0505,4713.0
2024-08-09 14:00:00,101.07,101.12,101.01,101.01,4016.0,99.0309,99.0799,98.9721,98.9721,4016.0
2024-08-09 14:05:00,101.0,101.02,100.89,101.0,6006.0,98.9623,98.9819,98.8546,98.9623,6006.0
2024-08-09 14:10:00,101.0,101.02,100.94,101.01,6278.0,98.9623,98.9819,98.9036,98.9721,6278.0
2024-08-09 14:15:00,100.99,101.0,100.93,100.99,5578.0,98.9526,98.9623,98.8938,98.9526,5578.0
2024-08-09 14:20:00,101.01,101.02,100.98,101.0,2711.0,98.9721,98.9819,98.9428,98.9623,2711.0
2024-08-09 14:25:00,101.01,101.06,100.98,101.04,4867.0,98.9721,99.0211,98.9428,99.0015,4867.0
2024-08-09 14:30:00,101.03,101.08,101.03,101.04,6508.0,98.9917,99.0407,98.9917,99.0015,6508.0
2024-08-09 14:35:00,101.05,101.09,101.0,101.05,5056.0,99.0113,99.0505,98.9623,99.0113,5056.0
2024-08-09 14:40:00,101.06,101.09,101.0,101.08,3877.0,99.0211,99.0505,98.9623,99.0407,3877.0
2024-08-09 14:45:00,101.1,101.16,101.08,101.08,4574.0,99.0603,99.1191,99.0407,99.0407,4574.0
2024-08-09 14:50:00,101.08,101.08,100.96,100.99,6894.0,99.0407,99.0407,98.9232,98.9526,6894.0
2024-08-09 14:55:00,101.01,101.14,100.97,101.14,3814.0,98.9721,99.0995,98.933,99.0995,3814.0
2024-08-09 15:00:00,101.14,101.16,101.1,101.15,5705.0,99.0995,99.1191,99.0603,99.1093,5705.0
2024-08-09 15:05:00,101.15,101.26,101.13,101.17,11210.0,99.1093,99.2171,99.0897,99.1289,11210.0
2024-08-09 15:10:00,101.17,101.21,101.11,101.12,8596.0,99.1289,99.1681,99.0701,99.0799,8596.0
2024-08-09 15:15:00,101.12,101.21,101.12,101.19,9303.0,99.0799,99.1681,99.0799,99.1485,9303.0
2024-08-09 15:20:00,101.19,101.2,101.04,101.09,8079.0,99.1485,99.1583,99.0015,99.0505,8079.0
2024-08-09 15:25:00,101.08,101.14,101.07,101.07,7420.0,99.0407,99.0995,99.0309,99.0309,7420.0
2024-08-09 15:30:00,101.07,101.18,101.07,101.08,13964.0,99.0309,99.1387,99.0309,99.0407,13964.0
2024-08-09 15:35:00,101.08,101.14,101.04,101.07,13615.0,99.0407,99.0995,99.0015,99.0309,13615.0
2024-08-09 15:40:00,101.09,101.11,101.04,101.08,13183.0,99.0505,99.0701,99.0015,99.0407,13183.0
2024-08-09 15:45:00,101.08,101.15,101.07,101.15,17668.0,99.0407,99.1093,99.0309,99.1093,17668.0
2024-08-09 15:50:00,101.15,101.21,101.03,101.05,30513.0,99.1093,99.1681,98.9917,99.0113,30513.0
2024-08-09 15:55:00,101.05,101.41,101.05,101.19,138653.0,99.0113,99.3641,99.0113,99.1485,138653.0
2024-08-12 09:30:00,101.53,101.8,101.21,101.72,22845.0,99.4817,99.7462,99.1681,99.6678,22845.0
2024-08-12 09:35:00,101.72,101.76,101.46,101.65,4629.0,99.6678,99.707,99.4131,99.5992,4629.0
2024-08-12 09:40:00,101.67,101.72,101.3,101.32,12389.0,99.6188,99.6678,99.2563,99.2759,12389.0
2024-08-12 09:45:00,101.27,101.27,101.08,101.12,13218.0,99.2269,99.2269,99.0407,99.0799,13218.0
2024-08-12 09:50:00,101.13,101.23,101.01,101.01,5401.0,99.0897,99.1877,98.9721,98.9721,5401.0
2024-08-12 09:55:00,101.02,101.32,101.0,101.26,10128.0,98.9819,99.2759,98.9623,99.2171,10128.0
2024-08-12 10:00:00,101.29,101.4,101.16,101.37,8102.0,99.2465,99.3543,99.1191,99.3249,8102.0
2024-08-12 10:05:00,101.36,101.44,101.25,101.36,4725.0,99.3151,99.3935,99.2073,99.3151,4725.0
2024-08-12 10:10:00,101.38,101.47,101.29,101.38,5599.0,99.3347,99.4229,99.2465,99.3347,5599.0
2024-08-12 10:15:00,101.38,101.48,101.32,101.48,10240.0,99.3347,99.4327,99.2759,99.4327,10240.0
2024-08-12 10:20:00,101.41,101.48,101.39,101.39,4548.0,99.3641,99.4327,99.3445,99.3445,4548.0
2024-08-12 10:25:00,101.39,101.39,101.18,101.33,9279.0,99.3445,99.3445,99.1387,99.2857,9279.0
2024-08-12 10:30:00,101.34,101.41,101.26,101.32,5841.0,99.2955,99.3641,99.2171,99.2759,5841.0
2024-08-12 10:35:00,101.32,101.46,101.29,101.41,7022.0,99.2759,99.4131,99.2465,99.3641,7022.0
2024-08-12 10:40:00,101.41,101.49,101.41,101.49,15011.0,99.3641,99.4425,99.3641,99.4425,15011.0
2024-08-12 10:45:00,101.47,101.52,101.42,101.49,5679.0,99.4229,99.4719,99.3739,99.4425,5679.0
2024-08-12 10:50:00,101.5,101.61,101.49,101.6,5428.0,99.4523,99.56,99.4425,99.5502,5428.0
2024-08-12 10:55:00,101.62,101.75,101.61,101.71,5980.0,99.5698,99.6972,99.56,99.658,5980.0
2024-08-12 11:00:00,101.72,101.74,101.61,101.65,7139.0,99.6678,99.6874,99.56,99.5992,7139.0
2024-08-12 11:05:00,101.66,101.74,101.64,101.72,5309.0,99.609,99.6874,99.5894,99.6678,5309.0
2024-08-12 11:10:00,101.72,101.78,101.69,101.69,14768.0,99.6678,99.7266,99.6384,99.6384,14768.0
2024-08-12 11:15:00,101.69,101.69,101.52,101.56,5695.0,99.6384,99.6384,99.4719,99.5111,5695.0
2024-08-12 11:20:00,101.57,101.58,101.37,101.37,5590.0,99.5209,99.5306,99.3249,99.3249,5590.0
2024-08-12 11:25:00,101.38,101.47,101.36,101.43,6810.0,99.3347,99.4229,99.3151,99.3837,6810.0
2024-08-12 11:30:00,101.4,101.42,101.29,101.32,6849.0,99.3543,99.3739,99.2465,99.2759,6849.0
2024-08-12 11:35:00,101.34,101.44,101.29,101.43,4464.0,99.2955,99.3935,99.2465,99.3837,4464.0
2024-08-12 11:40:00,101.35,101.37,101.31,101.32,4344.0,99.3053,99.3249,99.2661,99.2759,4344.0
2024-08-12 11:45:00,101.33,101.36,101.33,101.33,4393.0,99.2857,99.3151,99.2857,99.2857,4393.0
2024-08-12 11:50:00,101.33,101.47,101.32,101.45,5311.0,99.2857,99.4229,99.2759,99.4033,5311.0
2024-08-12 11:55:00,101.45,101.51,101.41,101.5,5072.0,99.4033,99.4621,99.3641,99.4523,5072.0
2024-08-12 12:00:00,101.54,101.55,101.34,101.35,5307.0,99.4915,99.5013,99.2955,99.3053,5307.0
2024-08-12 12:05:00,101.34,101.35,101.23,101.23,7313.0,99.2955,99.3053,99.1877,99.1877,7313.0
2024-08-12 12:10:00,101.24,101.33,101.22,101.29,3064.0,99.1975,99.2857,99.1779,99.2465,3064.0
2024-08-12 12:15:00,101.29,101.35,101.27,101.31,3724.0,99.2465,99.3053,99.2269,99.2661,3724.0
2024-08-12 12:20:00,101.3,101.37,101.27,101.37,1738.0,99.2563,99.3249,99.2269,99.3249,1738.0
2024-08-12 12:25:00,101.39,101.4,101.31,101.34,4606.0,99.3445,99.3543,99.2661,99.2955,4606.0
2024-08-12 12:30:00,101.33,101.33,101.22,101.22,2492.0,99.2857,99.2857,99.1779,99.1779,2492.0
2024-08-12 12:35:00,101.22,101.26,101.15,101.25,4702.0,99.1779,99.2171,99.1093,99.2073,4702.0
2024-08-12 12:40:00,101.28,101.36,101.27,101.36,2545.0,99.2367,99.3151,99.2269,99.3151,2545.0
2024-08-12 12:45:00,101.38,101.51,101.38,101.48,18876.0,99.3347,99.4621,99.3347,99.4327,18876.0
2024-08-12 12:50:00,101.48,101.49,101.43,101.43,5169.0,99.4327,99.4425,99.3837,99.3837,5169.0
2024-08-12 12:55:00,101.43,101.48,101.32,101.42,10423.0,99.3837,99.4327,99.2759,99.3739,10423.0
2024-08-12 13:00:00,101.4,101.4,101.29,101.36,3713.0,99.3543,99.3543,99.2465,99.3151,3713.0
2024-08-12 13:05:00,101.35,101.37,101.32,101.35,4736.0,99.3053,99.3249,99.2759,99.3053,4736.0
2024-08-12 13:10:00,101.35,101.4,101.34,101.39,6796.0,99.3053,99.3543,99.2955,99.3445,6796.0
2024-08-12 13:15:00,101.4,101.5,101.38,101.5,4068.0,99.3543,99.4523,99.3347,99.4523,4068.0
2024-08-12 13:20:00,101.5,101.58,101.45,101.45,7153.0,99.4523,99.5306,99.4033,99.4033,7153.0
2024-08-12 13:25:00,101.46,101.46,101.31,101.4,5494.0,99.4131,99.4131,99.2661,99.3543,5494.0
2024-08-12 13:30:00,101.39,101.44,101.35,101.41,5166.0,99.3445,99.3935,99.3053,99.3641,5166.0
2024-08-12 13:35:00,101.41,101.41,101.31,101.31,6590.0,99.3641,99.3641,99.2661,99.2661,6590.0
2024-08-12 13:40:00,101.33,101.34,101.24,101.26,8889.0,99.2857,99.2955,99.1975,99.2171,8889.0
2024-08-12 13:45:00,101.26,101.3,101.24,101.24,4835.0,99.2171,99.2563,99.1975,99.1975,4835.0
2024-08-12 13:50:00,101.16,101.18,101.07,101.1,3194.0,99.1191,99.1387,99.0309,99.0603,3194.0
2024-08-12 13:55:00,101.11,101.13,101.07,101.1,3325.0,99.0701,99.0897,99.0309,99.0603,3325.0
2024-08-12 14:00:00,101.1,101.11,101.04,101.11,3804.0,99.0603,99.0701,99.0015,99.0701,3804.0
2024-08-12 14:05:00,101.08,101.19,101.07,101.17,8221.0,99.0407,99.1485,99.0309,99.1289,8221.0
2024-08-12 14:10:00,101.18,101.22,101.16,101.16,4623.0,99.1387,99.1779,99.1191,99.1191,4623.0
2024-08-12 14:15:00,101.16,101.18,101.11,101.14,7708.0,99.1191,99.1387,99.0701,99.0995,7708.0
2024-08-12 14:20:00,101.12,101.18,101.07,101.07,7975.0,99.0799,99.1387,99.0309,99.0309,7975.0
2024-08-12 14:25:00,101.04,101.12,101.0,101.06,12789.0,99.0015,99.0799,98.9623,99.0211,12789.0
2024-08-12 14:30:00,101.06,101.15,101.04,101.11,5025.0,99.0211,99.1093,99.0015,99.0701,5025.0
2024-08-12 14:35:00,101.12,101.21,101.1,101.12,7337.0,99.0799,99.1681,99.0603,99.0799,7337.0
2024-08-12 14:40:00,101.12,101.19,101.07,101.19,4580.0,99.0799,99.1485,99.0309,99.1485,4580.0
2024-08-12 14:45:00,101.19,101.2,101.16,101.2,5817.0,99.1485,99.1583,99.1191,99.1583,5817.0
2024-08-12 14:50:00,101.19,101.25,101.19,101.2,5340.0,99.1485,99.2073,99.1485,99.1583,5340.0
2024-08-12 14:55:00,101.21,101.23,101.19,101.19,6571.0,99.1681,99.1877,99.1485,99.1485,6571.0
2024-08-12 15:00:00,101.19,101.21,101.14,101.2,6420.0,99.1485,99.1681,99.0995,99.1583,6420.0
2024-08-12 15:05:00,101.2,101.21,101.16,101.18,8992.0,99.1583,99.1681,99.1191,99.1387,8992.0
2024-08-12 15:10:00,101.19,101.26,101.18,101.2,5221.0,99.1485,99.2171,99.1387,99.1583,5221.0
2024-08-12 15:15:00,101.2,101.27,101.12,101.2,11105.0,99.1583,99.2269,99.0799,99.1583,11105.0
2024-08-12 15:20:00,101.22,101.22,101.11,101.18,18400.0,99.1779,99.1779,99.0701,99.1387,18400.0
2024-08-12 15:25:00,101.19,101.22,101.17,101.18,7022.0,99.1485,99.1779,99.1289,99.1387,7022.0
2024-08-12 15:30:00,101.19,101.33,101.19,101.31,14251.0,99.1485,99.2857,99.1485,99.2661,14251.0
2024-08-12 15:35:00,101.31,101.33,101.25,101.3,8581.0,99.2661,99.2857,99.2073,99.2563,8581.0
2024-08-12 15:40:00,101.3,101.32,101.26,101.27,14096.0,99.2563,99.2759,99.2171,99.2269,14096.0
2024-08-12 15:45:00,101.27,101.31,101.13,101.14,17747.0,99.2269,99.2661,99.0897,99.0995,17747.0
2024-08-12 15:50:00,101.13,101.27,101.11,101.24,28595.0,99.0897,99.2269,99.0701,99.1975,28595.0
2024-08-12 15:55:00,101.23,101.23,101.1,101.19,112626.0,99.1877,99.1877,99.0603,99.1485,112626.0
2024-08-13 09:30:00,101.48,101.85,101.04,101.84,22956.0,99.4327,99.7952,99.0015,99.7854,22956.0
2024-08-13 09:35:00,101.84,101.84,101.52,101.6,4308.0,99.7854,99.7854,99.4719,99.5502,4308.0
2024-08-13 09:40:00,101.65,101.73,101.5,101.55,6086.0,99.5992,99.6776,99.4523,99.5013,6086.0
2024-08-13 09:45:00,101.6,101.66,101.2,101.2,11256.0,99.5502,99.609,99.1583,99.1583,11256.0
2024-08-13 09:50:00,101.25,101.36,101.12,101.13,6905.0,99.2073,99.3151,99.0799,99.0897,6905.0
2024-08-13 09:55:00,101.03,101.09,100.93,101.09,6254.0,98.9917,99.0505,98.8938,99.0505,6254.0
2024-08-13 10:00:00,101.13,101.26,100.95,100.95,11072.0,99.0897,99.2171,98.9134,98.9134,11072.0
2024-08-13 10:05:00,100.92,100.92,100.78,100.79,7732.0,98.884,98.884,98.7468,98.7566,7732.0
2024-08-13 10:10:00,100.79,100.89,100.78,100.87,4289.0,98.7566,98.8546,98.7468,98.835,4289.0
2024-08-13 10:15:00,100.92,101.06,100.92,100.99,10527.0,98.884,99.0211,98.884,98.9526,10527.0
2024-08-13 10:20:00,100.99,101.05,100.97,101.01,4460.0,98.9526,99.0113,98.933,98.9721,4460.0
2024-08-13 10:25:00,101.02,101.17,101.0,101.13,16876.0,98.9819,99.1289,98.9623,99.0897,16876.0
2024-08-13 10:30:00,101.12,101.12,101.0,101.07,8858.0,99.0799,99.0799,98.9623,99.0309,8858.0
2024-08-13 10:35:00,101.07,101.13,101.03,101.12,7557.0,99.0309,99.0897,98.9917,99.0799,7557.0
2024-08-13 10:40:00,101.12,101.29,101.12,101.25,15021.0,99.0799,99.2465,99.0799,99.2073,15021.0
2024-08-13 10:45:00,101.25,101.26,101.15,101.2,6631.0,99.2073,99.2171,99.1093,99.1583,6631.0
2024-08-13 10:50:00,101.2,101.21,101.11,101.19,9434.0,99.1583,99.1681,99.0701,99.1485,9434.0
2024-08-13 10:55:00,101.2,101.21,101.09,101.12,9133.0,99.1583,99.1681,99.0505,99.0799,9133.0
2024-08-13 11:00:00,101.13,101.26,101.12,101.24,12474.0,99.0897,99.2171,99.0799,99.1975,12474.0
2024-08-13 11:05:00,101.21,101.27,101.2,101.26,7657.0,99.1681,99.2269,99.1583,99.2171,7657.0
2024-08-13 11:10:00,101.27,101.36,101.21,101.29,6400.0,99.2269,99.3151,99.1681,99.2465,6400.0
2024-08-13 11:15:00,101.29,101.34,101.25,101.33,4589.0,99.2465,99.2955,99.2073,99.2857,4589.0
2024-08-13 11:20:00,101.33,101.41,101.3,101.41,3743.0,99.2857,99.3641,99.2563,99.3641,3743.0
2024-08-13 11:25:00,101.41,101.44,101.35,101.35,7918.0,99.3641,99.3935,99.3053,99.3053,7918.0
2024-08-13 11:30:00,101.34,101.39,101.3,101.39,10654.0,99.2955,99.3445,99.2563,99.3445,10654.0
2024-08-13 11:35:00,101.39,101.39,101.3,101.3,4013.0,99.3445,99.3445,99.2563,99.2563,4013.0
2024-08-13 11:40:00,101.29,101.35,101.26,101.32,8292.0,99.2465,99.3053,99.2171,99.2759,8292.0
2024-08-13 11:45:00,101.33,101.39,101.33,101.38,3116.0,99.2857,99.3445,99.2857,99.3347,3116.0
2024-08-13 11:50:00,101.38,101.53,101.36,101.5,4473.0,99.3347,99.4817,99.3151,99.4523,4473.0
2024-08-13 11:55:00,101.46,101.47,101.41,101.46,4143.0,99.4131,99.4229,99.3641,99.4131,4143.0
2024-08-13 12:00:00,101.44,101.46,101.42,101.44,3442.0,99.3935,99.4131,99.3739,99.3935,3442.0
2024-08-13 12:05:00,101.45,101.48,101.39,101.39,4279.0,99.4033,99.4327,99.3445,99.3445,4279.0
2024-08-13 12:10:00,101.4,101.42,101.31,101.35,4222.0,99.3543,99.3739,99.2661,99.3053,4222.0
2024-08-13 12:15:00,101.35,101.53,101.35,101.5,6581.0,99.3053,99.4817,99.3053,99.4523,6581.0
2024-08-13 12:20:00,101.48,101.56,101.48,101.5,4684.0,99.4327,99.5111,99.4327,99.4523,4684.0
2024-08-13 12:25:00,101.5,101.52,101.42,101.42,2660.0,99.4523,99.4719,99.3739,99.3739,2660.0
2024-08-13 12:30:00,101.42,101.42,101.35,101.35,5189.0,99.3739,99.3739,99.3053,99.3053,5189.0
2024-08-13 12:35:00,101.35,101.43,101.34,101.43,3141.0,99.3053,99.3837,99.2955,99.3837,3141.0
2024-08-13 12:40:00,101.42,101.49,101.41,101.47,2304.0,99.3739,99.4425,99.3641,99.4229,2304.0
2024-08-13 12:45:00,101.46,101.5,101.41,101.47,4274.0,99.4131,99.4523,99.3641,99.4229,4274.0
2024-08-13 12:50:00,101.47,101.53,101.47,101.51,2613.0,99.4229,99.4817,99.4229,99.4621,2613.0
2024-08-13 12:55:00,101.53,101.53,101.48,101.48,1772.0,99.4817,99.4817,99.4327,99.4327,1772.0
2024-08-13 13:00:00,101.47,101.48,101.41,101.42,5299.0,99.4229,99.4327,99.3641,99.3739,5299.0
2024-08-13 13:05:00,101.41,101.43,101.3,101.31,4737.0,99.3641,99.3837,99.2563,99.2661,4737.0
2024-08-13 13:10:00,101.3,101.34,101.29,101.3,9044.0,99.2563,99.2955,99.2465,99.2563,9044.0
2024-08-13 13:15:00,101.3,101.36,101.29,101.35,17805.0,99.2563,99.3151,99.2465,99.3053,17805.0
2024-08-13 13:20:00,101.37,101.37,101.29,101.31,3302.0,99.3249,99.3249,99.2465,99.2661,3302.0
2024-08-13 13:25:00,101.31,101.33,101.26,101.28,3497.0,99.2661,99.2857,99.2171,99.2367,3497.0
2024-08-13 13:30:00,101.26,101.27,101.22,101.24,6668.0,99.2171,99.2269,99.1779,99.1975,6668.0
2024-08-13 13:35:00,101.24,101.27,101.18,101.2,4853.0,99.1975,99.2269,99.1387,99.1583,4853.0
2024-08-13 13:40:00,101.22,101.24,101.2,101.2,4824.0,99.1779,99.1975,99.1583,99.1583,4824.0
2024-08-13 13:45:00,101.23,101.26,101.15,101.23,15076.0,99.1877,99.2171,99.1093,99.1877,15076.0
2024-08-13 13:50:00,101.22,101.31,101.22,101.31,3946.0,99.1779,99.2661,99.1779,99.2661,3946.0
2024-08-13 13:55:00,101.31,101.35,101.29,101.35,3500.0,99.2661,99.3053,99.2465,99.3053,3500.0
2024-08-13 14:00:00,101.35,101.37,101.32,101.34,5661.0,99.3053,99.3249,99.2759,99.2955,5661.0
2024-08-13 14:05:00,101.33,101.34,101.3,101.33,9698.0,99.2857,99.2955,99.2563,99.2857,9698.0
2024-08-13 14:10:00,101.32,101.43,101.32,101.42,6515.0,99.2759,99.3837,99.2759,99.3739,6515.0
2024-08-13 14:15:00,101.41,101.43,101.32,101.34,5443.0,99.3641,99.3837,99.2759,99.2955,5443.0
2024-08-13 14:20:00,101.36,101.48,101.36,101.44,11098.0,99.3151,99.4327,99.3151,99.3935,11098.0
2024-08-13 14:25:00,101.44,101.51,101.44,101.45,17496.0,99.3935,99.4621,99.3935,99.4033,17496.0
2024-08-13 14:30:00,101.4,101.47,101.4,101.42,5289.0,99.3543,99.4229,99.3543,99.3739,5289.0
2024-08-13 14:35:00,101.41,101.49,101.4,101.47,5298.0,99.3641,99.4425,99.3543,99.4229,5298.0
2024-08-13 14:40:00,101.47,101.47,101.41,101.42,3848.0,99.4229,99.4229,99.3641,99.3739,3848.0
2024-08-13 14:45:00,101.42,101.42,101.37,101.4,6318.0,99.3739,99.3739,99.3249,99.3543,6318.0
2024-08-13 14:50:00,101.38,101.39,101.32,101.33,5843.0,99.3347,99.3445,99.2759,99.2857,5843.0
2024-08-13 14:55:00,101.32,101.4,101.31,101.39,8242.0,99.2759,99.3543,99.2661,99.3445,8242.0
2024-08-13 15:00:00,101.38,101.48,101.36,101.43,10368.0,99.3347,99.4327,99.3151,99.3837,10368.0
2024-08-13 15:05:00,101.42,101.47,101.37,101.4,29342.0,99.3739,99.4229,99.3249,99.3543,29342.0
2024-08-13 15:10:00,101.39,101.45,101.36,101.45,8303.0,99.3445,99.4033,99.3151,99.4033,8303.0
2024-08-13 15:15:00,101.45,101.48,101.4,101.47,8124.0,99.4033,99.4327,99.3543,99.4229,8124.0
2024-08-13 15:20:00,101.45,101.45,101.35,101.35,8834.0,99.4033,99.4033,99.3053,99.3053,8834.0
2024-08-13 15:25:00,101.36,101.38,101.31,101.34,11856.0,99.3151,99.3347,99.2661,99.2955,11856.0
2024-08-13 15:30:00,101.34,101.42,101.29,101.34,22352.0,99.2955,99.3739,99.2465,99.2955,22352.0
2024-08-13 15:35:00,101.34,101.43,101.31,101.43,12903.0,99.2955,99.3837,99.2661,99.3837,12903.0
2024-08-13 15:40:00,101.43,101.52,101.4,101.51,14876.0,99.3837,99.4719,99.3543,99.4621,14876.0
2024-08-13 15:45:00,101.51,101.61,101.46,101.61,20743.0,99.4621,99.56,99.4131,99.56,20743.0
2024-08-13 15:50:00,101.63,101.68,101.4,101.57,33867.0,99.5796,99.6286,99.3543,99.5209,33867.0
2024-08-13 15:55:00,101.55,101.82,101.54,101.71,108834.0,99.5013,99.7658,99.4915,99.658,108834.0
2024-08-14 09:30:00,102.0,102.59,101.89,102.18,41345.0,99.9422,100.5203,99.8344,100.1185,41345.0
2024-08-14 09:35:00,102.18,102.31,101.97,101.97,6000.0,100.1185,100.2459,99.9128,99.9128,6000.0
2024-08-14 09:40:00,102.03,102.38,101.86,102.38,4016.0,99.9716,100.3145,99.805,100.3145,4016.0
2024-08-14 09:45:00,102.38,102.38,102.22,102.33,7609.0,100.3145,100.3145,100.1577,100.2655,7609.0
2024-08-14 09:50:00,102.33,102.5,102.27,102.36,8369.0,100.2655,100.4321,100.2067,100.2949,8369.0
2024-08-14 09:55:00,102.36,102.51,102.24,102.39,8605.0,100.2949,100.4419,100.1773,100.3243,8605.0
2024-08-14 10:00:00,102.39,102.45,102.2,102.45,28911.0,100.3243,100.3831,100.1381,100.3831,28911.0
2024-08-14 10:05:00,102.44,102.57,102.35,102.57,9054.0,100.3733,100.5007,100.2851,100.5007,9054.0
2024-08-14 10:10:00,102.57,102.66,102.54,102.62,11552.0,100.5007,100.5889,100.4713,100.5497,11552.0
2024-08-14 10:15:00,102.63,102.79,102.63,102.68,16640.0,100.5595,100.7162,100.5595,100.6085,16640.0
2024-08-14 10:20:00,102.67,102.76,102.67,102.76,9297.0,100.5987,100.6868,100.5987,100.6868,9297.0
2024-08-14 10:25:00,102.77,102.86,102.72,102.74,22786.0,100.6966,100.7848,100.6476,100.6672,22786.0
2024-08-14 10:30:00,102.73,102.73,102.56,102.56,10056.0,100.6574,100.6574,100.4909,100.4909,10056.0
2024-08-14 10:35:00,102.54,102.59,102.51,102.51,9360.0,100.4713,100.5203,100.4419,100.4419,9360.0
2024-08-14 10:40:00,102.51,102.61,102.47,102.51,4855.0,100.4419,100.5399,100.4027,100.4419,4855.0
2024-08-14 10:45:00,102.5,102.5,102.39,102.43,6528.0,100.4321,100.4321,100.3243,100.3635,6528.0
2024-08-14 10:50:00,102.43,102.43,102.34,102.4,10044.0,100.3635,100.3635,100.2753,100.3341,10044.0
2024-08-14 10:55:00,102.39,102.48,102.39,102.43,6902.0,100.3243,100.4125,100.3243,100.3635,6902.0
2024-08-14 11:00:00,102.42,102.55,102.38,102.54,15096.0,100.3537,100.4811,100.3145,100.4713,15096.0
2024-08-14 11:05:00,102.56,102.64,102.5,102.5,6712.0,100.4909,100.5693,100.4321,100.4321,6712.0
2024-08-14 11:10:00,102.51,102.56,102.47,102.54,9599.0,100.4419,100.4909,100.4027,100.4713,9599.0
2024-08-14 11:15:00,102.52,102.64,102.51,102.61,5621.0,100.4517,100.5693,100.4419,100.5399,5621.0
2024-08-14 11:20:00,102.62,102.62,102.54,102.54,4063.0,100.5497,100.5497,100.4713,100.4713,4063.0
2024-08-14 11:25:00,102.55,102.7,102.55,102.68,6987.0,100.4811,100.6281,100.4811,100.6085,6987.0
2024-08-14 11:30:00,102.66,102.79,102.62,102.75,15049.0,100.5889,100.7162,100.5497,100.677,15049.0
2024-08-14 11:35:00,102.77,102.78,102.68,102.7,8219.0,100.6966,100.7064,100.6085,100.6281,8219.0
2024-08-14 11:40:00,102.7,102.71,102.52,102.59,9812.0,100.6281,100.6379,100.4517,100.5203,9812.0
2024-08-14 11:45:00,102.59,102.67,102.58,102.6,5562.0,100.5203,100.5987,100.5105,100.5301,5562.0
2024-08-14 11:50:00,102.62,102.66,102.55,102.56,8900.0,100.5497,100.5889,100.4811,100.4909,8900.0
2024-08-14 11:55:00,102.57,102.62,102.55,102.61,4536.0,100.5007,100.5497,100.4811,100.5399,4536.0
2024-08-14 12:00:00,102.6,102.71,102.59,102.7,6104.0,100.5301,100.6379,100.5203,100.6281,6104.0
2024-08-14 12:05:00,102.7,102.7,102.63,102.69,4633.0,100.6281,100.6281,100.5595,100.6183,4633.0
2024-08-14 12:10:00,102.69,102.74,102.68,102.7,5895.0,100.6183,100.6672,100.6085,100.6281,5895.0
2024-08-14 12:15:00,102.7,102.8,102.7,102.78,7107.0,100.6281,100.726,100.6281,100.7064,7107.0
2024-08-14 12:20:00,102.8,102.8,102.64,102.68,4071.0,100.726,100.726,100.5693,100.6085,4071.0
2024-08-14 12:25:00,102.65,102.65,102.57,102.6,3030.0,100.5791,100.5791,100.5007,100.5301,3030.0
2024-08-14 12:30:00,102.6,102.71,102.57,102.71,4775.0,100.5301,100.6379,100.5007,100.6379,4775.0
2024-08-14 12:35:00,102.72,102.79,102.7,102.72,19348.0,100.6476,100.7162,100.6281,100.6476,19348.0
2024-08-14 12:40:00,102.74,102.77,102.65,102.67,4508.0,100.6672,100.6966,100.5791,100.5987,4508.0
2024-08-14 12:45:00,102.67,102.71,102.65,102.7,5104.0,100.5987,100.6379,100.5791,100.6281,5104.0
2024-08-14 12:50:00,102.75,102.84,102.75,102.83,4964.0,100.677,100.7652,100.677,100.7554,4964.0
2024-08-14 12:55:00,102.83,102.86,102.81,102.83,2857.0,100.7554,100.7848,100.7358,100.7554,2857.0
2024-08-14 13:00:00,102.81,102.81,102.64,102.64,2807.0,100.7358,100.7358,100.5693,100.5693,2807.0
2024-08-14 13:05:00,102.66,102.72,102.65,102.7,4067.0,100.5889,100.6476,100.5791,100.6281,4067.0
2024-08-14 13:10:00,102.68,102.69,102.64,102.65,5052.0,100.6085,100.6183,100.5693,100.5791,5052.0
2024-08-14 13:15:00,102.66,102.7,102.63,102.68,7590.0,100.5889,100.6281,100.5595,100.6085,7590.0
2024-08-14 13:20:00,102.67,102.67,102.64,102.65,2327.0,100.5987,100.5987,100.5693,100.5791,2327.0
2024-08-14 13:25:00,102.67,102.68,102.58,102.63,12194.0,100.5987,100.6085,100.5105,100.5595,12194.0
2024-08-14 13:30:00,102.64,102.66,102.6,102.64,4948.0,100.5693,100.5889,100.5301,100.5693,4948.0
2024-08-14 13:35:00,102.66,102.78,102.66,102.77,12215.0,100.5889,100.7064,100.5889,100.6966,12215.0
2024-08-14 13:40:00,102.79,102.83,102.77,102.78,9493.0,100.7162,100.7554,100.6966,100.7064,9493.0
2024-08-14 13:45:00,102.78,102.85,102.75,102.84,10658.0,100.7064,100.775,100.677,100.7652,10658.0
2024-08-14 13:50:00,102.84,102.85,102.76,102.76,8791.0,100.7652,100.775,100.6868,100.6868,8791.0
2024-08-14 13:55:00,102.74,102.81,102.74,102.8,11930.0,100.6672,100.7358,100.6672,100.726,11930.0
2024-08-14 14:00:00,102.8,102.8,102.68,102.69,7550.0,100.726,100.726,100.6085,100.6183,7550.0
2024-08-14 14:05:00,102.7,102.77,102.7,102.75,4445.0,100.6281,100.6966,100.6281,100.677,4445.0
2024-08-14 14:10:00,102.74,102.77,102.73,102.75,6359.0,100.6672,100.6966,100.6574,100.677,6359.0
2024-08-14 14:15:00,102.73,102.73,102.68,102.68,5654.0,100.6574,100.6574,100.6085,100.6085,5654.0
2024-08-14 14:20:00,102.65,102.7,102.65,102.68,8036.0,100.5791,100.6281,100.5791,100.6085,8036.0
2024-08-14 14:25:00,102.68,102.74,102.67,102.74,14430.0,100.6085,100.6672,100.5987,100.6672,14430.0
2024-08-14 14:30:00,102.75,102.77,102.7,102.73,6183.0,100.677,100.6966,100.6281,100.6574,6183.0
2024-08-14 14:35:00,102.74,102.75,102.7,102.72,9141.0,100.6672,100.677,100.6281,100.6476,9141.0
2024-08-14 14:40:00,102.7,102.75,102.7,102.74,4959.0,100.6281,100.677,100.6281,100.6672,4959.0
2024-08-14 14:45:00,102.73,102.76,102.71,102.71,14062.0,100.6574,100.6868,100.6379,100.6379,14062.0
2024-08-14 14:50:00,102.7,102.75,102.7,102.73,4239.0,100.6281,100.677,100.6281,100.6574,4239.0
2024-08-14 14:55:00,102.73,102.79,102.7,102.7,30427.0,100.6574,100.7162,100.6281,100.6281,30427.0
2024-08-14 15:00:00,102.73,102.74,102.68,102.73,4457.0,100.6574,100.6672,100.6085,100.6574,4457.0
2024-08-14 15:05:00,102.73,102.77,102.71,102.74,36700.0,100.6574,100.6966,100.6379,100.6672,36700.0
2024-08-14 15:10:00,102.73,102.73,102.56,102.56,8244.0,100.6574,100.6574,100.4909,100.4909,8244.0
2024-08-14 15:15:00,102.55,102.55,102.44,102.47,13630.0,100.4811,100.4811,100.3733,100.4027,13630.0
2024-08-14 15:20:00,102.48,102.56,102.47,102.54,6793.0,100.4125,100.4909,100.4027,100.4713,6793.0
2024-08-14 15:25:00,102.53,102.53,102.42,102.42,14777.0,100.4615,100.4615,100.3537,100.3537,14777.0
2024-08-14 15:30:00,102.42,102.46,102.36,102.45,15407.0,100.3537,100.3929,100.2949,100.3831,15407.0
2024-08-14 15:35:00,102.45,102.46,102.36,102.45,10053.0,100.3831,100.3929,100.2949,100.3831,10053.0
2024-08-14 15:40:00,102.45,102.45,102.37,102.43,18637.0,100.3831,100.3831,100.3047,100.3635,18637.0
2024-08-14 15:45:00,102.44,102.58,102.44,102.5,23752.0,100.3733,100.5105,100.3733,100.4321,23752.0
2024-08-14 15:50:00,102.51,102.59,102.19,102.38,65642.0,100.4419,100.5203,100.1283,100.3145,65642.0
2024-08-14 15:55:00,102.39,102.58,102.31,102.32,106340.0,100.3243,100.5105,100.2459,100.2557,106340.0
2024-08-15 09:30:00,102.66,103.27,102.4,103.22,29968.0,100.5889,101.1866,100.3341,101.1376,29968.0
2024-08-15 09:35:00,103.03,103.04,102.49,102.55,14231.0,100.9514,100.9612,100.4223,100.4811,14231.0
2024-08-15 09:40:00,102.53,102.57,102.26,102.4,5696.0,100.4615,100.5007,100.1969,100.3341,5696.0
2024-08-15 09:45:00,102.45,102.45,102.19,102.32,8437.0,100.3831,100.3831,100.1283,100.2557,8437.0
2024-08-15 09:50:00,102.4,102.4,102.19,102.36,5132.0,100.3341,100.3341,100.1283,100.2949,5132.0
2024-08-15 09:55:00,102.42,102.47,102.28,102.33,9393.0,100.3537,100.4027,100.2165,100.2655,9393.0
2024-08-15 10:00:00,102.37,102.4,102.29,102.29,5695.0,100.3047,100.3341,100.2263,100.2263,5695.0
2024-08-15 10:05:00,102.33,102.33,102.16,102.29,28767.0,100.2655,100.2655,100.0989,100.2263,28767.0
2024-08-15 10:10:00,102.28,102.33,102.12,102.28,23185.0,100.2165,100.2655,100.0598,100.2165,23185.0
2024-08-15 10:15:00,102.4,102.44,102.32,102.44,1909.0,100.3341,100.3733,100.2557,100.3733,1909.0
2024-08-15 10:20:00,102.44,102.49,102.4,102.46,3480.0,100.3733,100.4223,100.3341,100.3929,3480.0
2024-08-15 10:25:00,102.48,102.6,102.48,102.52,7533.0,100.4125,100.5301,100.4125,100.4517,7533.0
2024-08-15 10:30:00,102.54,102.58,102.47,102.47,5713.0,100.4713,100.5105,100.4027,100.4027,5713.0
2024-08-15 10:35:00,102.5,102.55,102.37,102.45,8801.0,100.4321,100.4811,100.3047,100.3831,8801.0
2024-08-15 10:40:00,102.45,102.5,102.42,102.47,4934.0,100.3831,100.4321,100.3537,100.4027,4934.0
2024-08-15 10:45:00,102.51,102.52,102.45,102.51,3925.0,100.4419,100.4517,100.3831,100.4419,3925.0
2024-08-15 10:50:00,102.52,102.58,102.48,102.58,9076.0,100.4517,100.5105,100.4125,100.5105,9076.0
2024-08-15 10:55:00,102.58,102.63,102.48,102.61,5491.0,100.5105,100.5595,100.4125,100.5399,5491.0
2024-08-15 11:00:00,102.62,102.64,102.57,102.58,5665.0,100.5497,100.5693,100.5007,100.5105,5665.0
2024-08-15 11:05:00,102.6,102.65,102.57,102.65,11406.0,100.5301,100.5791,100.5007,100.5791,11406.0
2024-08-15 11:10:00,102.65,102.65,102.56,102.61,7366.0,100.5791,100.5791,100.4909,100.5399,7366.0
2024-08-15 11:15:00,102.63,102.7,102.62,102.63,8328.0,100.5595,100.6281,100.5497,100.5595,8328.0
2024-08-15 11:20:00,102.63,102.66,102.54,102.57,4995.0,100.5595,100.5889,100.4713,100.5007,4995.0
2024-08-15 11:25:00,102.6,102.69,102.55,102.64,18960.0,100.5301,100.6183,100.4811,100.5693,18960.0
2024-08-15 11:30:00,102.65,102.68,102.58,102.58,8285.0,100.5791,100.6085,100.5105,100.5105,8285.0
2024-08-15 11:35:00,102.55,102.65,102.5,102.63,34548.0,100.4811,100.5791,100.4321,100.5595,34548.0
2024-08-15 11:40:00,102.63,102.66,102.55,102.55,5201.0,100.5595,100.5889,100.4811,100.4811,5201.0
2024-08-15 11:45:00,102.55,102.61,102.54,102.59,6658.0,100.4811,100.5399,100.4713,100.5203,6658.0
2024-08-15 11:50:00,102.57,102.65,102.56,102.56,7299.0,100.5007,100.5791,100.4909,100.4909,7299.0
2024-08-15 11:55:00,102.55,102.59,102.47,102.47,5696.0,100.4811,100.5203,100.4027,100.4027,5696.0
2024-08-15 12:00:00,102.46,102.53,102.4,102.53,16871.0,100.3929,100.4615,100.3341,100.4615,16871.0
2024-08-15 12:05:00,102.53,102.54,102.47,102.51,24388.0,100.4615,100.4713,100.4027,100.4419,24388.0
2024-08-15 12:10:00,102.52,102.53,102.48,102.51,7256.0,100.4517,100.4615,100.4125,100.4419,7256.0
2024-08-15 12:15:00,102.51,102.57,102.47,102.54,7494.0,100.4419,100.5007,100.4027,100.4713,7494.0
2024-08-15 12:20:00,102.57,102.68,102.56,102.65,4599.0,100.5007,100.6085,100.4909,100.5791,4599.0
2024-08-15 12:25:00,102.63,102.67,102.58,102.63,5238.0,100.5595,100.5987,100.5105,100.5595,5238.0
2024-08-15 12:30:00,102.64,102.68,102.62,102.68,5322.0,100.5693,100.6085,100.5497,100.6085,5322.0
2024-08-15 12:35:00,102.67,102.67,102.44,102.46,18151.0,100.5987,100.5987,100.3733,100.3929,18151.0
2024-08-15 12:40:00,102.48,102.5,102.28,102.32,11203.0,100.4125,100.4321,100.2165,100.2557,11203.0
2024-08-15 12:45:00,102.32,102.36,102.29,102.34,7860.0,100.2557,100.2949,100.2263,100.2753,7860.0
2024-08-15 12:50:00,102.33,102.36,102.3,102.32,6479.0,100.2655,100.2949,100.2361,100.2557,6479.0
2024-08-15 12:55:00,102.33,102.41,102.32,102.4,24625.0,100.2655,100.3439,100.2557,100.3341,24625.0
2024-08-15 13:00:00,102.4,102.43,102.29,102.32,12676.0,100.3341,100.3635,100.2263,100.2557,12676.0
2024-08-15 13:05:00,102.32,102.47,102.31,102.42,7487.0,100.2557,100.4027,100.2459,100.3537,7487.0
2024-08-15 13:10:00,102.43,102.48,102.41,102.43,5961.0,100.3635,100.4125,100.3439,100.3635,5961.0
2024-08-15 13:15:00,102.44,102.6,102.44,102.54,47027.0,100.3733,100.5301,100.3733,100.4713,47027.0
2024-08-15 13:20:00,102.55,102.55,102.48,102.52,18329.0,100.4811,100.4811,100.4125,100.4517,18329.0
2024-08-15 13:25:00,102.52,102.58,102.5,102.52,6543.0,100.4517,100.5105,100.4321,100.4517,6543.0
2024-08-15 13:30:00,102.56,102.62,102.54,102.6,3228.0,100.4909,100.5497,100.4713,100.5301,3228.0
2024-08-15 13:35:00,102.61,102.63,102.49,102.49,10129.0,100.5399,100.5595,100.4223,100.4223,10129.0
2024-08-15 13:40:00,102.45,102.48,102.38,102.39,8599.0,100.3831,100.4125,100.3145,100.3243,8599.0
2024-08-15 13:45:00,102.39,102.4,102.24,102.27,45119.0,100.3243,100.3341,100.1773,100.2067,45119.0
2024-08-15 13:50:00,102.26,102.29,102.22,102.29,17620.0,100.1969,100.2263,100.1577,100.2263,17620.0
2024-08-15 13:55:00,102.28,102.33,102.26,102.32,13368.0,100.2165,100.2655,100.1969,100.2557,13368.0
2024-08-15 14:00:00,102.33,102.41,102.31,102.39,11061.0,100.2655,100.3439,100.2459,100.3243,11061.0
2024-08-15 14:05:00,102.4,102.42,102.37,102.37,7757.0,100.3341,100.3537,100.3047,100.3047,7757.0
2024-08-15 14:10:00,102.37,102.39,102.32,102.33,16333.0,100.3047,100.3243,100.2557,100.2655,16333.0
2024-08-15 14:15:00,102.33,102.4,102.32,102.4,7749.0,100.2655,100.3341,100.2557,100.3341,7749.0
2024-08-15 14:20:00,102.4,102.47,102.38,102.45,8751.0,100.3341,100.4027,100.3145,100.3831,8751.0
2024-08-15 14:25:00,102.45,102.5,102.44,102.44,8801.0,100.3831,100.4321,100.3733,100.3733,8801.0
2024-08-15 14:30:00,102.45,102.51,102.45,102.49,7386.0,100.3831,100.4419,100.3831,100.4223,7386.0
2024-08-15 14:35:00,102.5,102.52,102.46,102.5,20337.0,100.4321,100.4517,100.3929,100.4321,20337.0
2024-08-15 14:40:00,102.51,102.6,102.51,102.59,4917.0,100.4419,100.5301,100.4419,100.5203,4917.0
2024-08-15 14:45:00,102.62,102.68,102.55,102.68,8741.0,100.5497,100.6085,100.4811,100.6085,8741.0
2024-08-15 14:50:00,102.67,102.67,102.54,102.63,9964.0,100.5987,100.5987,100.4713,100.5595,9964.0
2024-08-15 14:55:00,102.63,102.67,102.59,102.6,7805.0,100.5595,100.5987,100.5203,100.5301,7805.0
2024-08-15 15:00:00,102.59,102.7,102.59,102.7,7708.0,100.5203,100.6281,100.5203,100.6281,7708.0
2024-08-15 15:05:00,102.7,102.73,102.65,102.68,11371.0,100.6281,100.6574,100.5791,100.6085,11371.0
2024-08-15 15:10:00,102.69,102.7,102.6,102.64,9740.0,100.6183,100.6281,100.5301,100.5693,9740.0
2024-08-15 15:15:00,102.62,102.75,102.6,102.72,18636.0,100.5497,100.677,100.5301,100.6476,18636.0
2024-08-15 15:20:00,102.72,102.82,102.72,102.79,8338.0,100.6476,100.7456,100.6476,100.7162,8338.0
2024-08-15 15:25:00,102.79,102.79,102.73,102.77,8103.0,100.7162,100.7162,100.6574,100.6966,8103.0
2024-08-15 15:30:00,102.77,102.82,102.69,102.7,34190.0,100.6966,100.7456,100.6183,100.6281,34190.0
2024-08-15 15:35:00,102.7,102.74,102.62,102.64,32299.0,100.6281,100.6672,100.5497,100.5693,32299.0
2024-08-15 15:40:00,102.63,102.63,102.49,102.56,17654.0,100.5595,100.5595,100.4223,100.4909,17654.0
2024-08-15 15:45:00,102.55,102.58,102.47,102.52,21487.0,100.4811,100.5105,100.4027,100.4517,21487.0
2024-08-15 15:50:00,102.51,102.53,102.34,102.36,34768.0,100.4419,100.4615,100.2753,100.2949,34768.0
2024-08-15 15:55:00,102.37,102.55,102.24,102.54,110675.0,100.3047,100.4811,100.1773,100.4713,110675.0
2024-08-16 09:30:00,102.84,103.18,102.16,102.97,92916.0,100.7652,101.0984,100.0989,100.8926,92916.0
2024-08-16 09:35:00,103.06,103.09,102.89,102.92,10476.0,100.9808,101.0102,100.8142,100.8436,10476.0
2024-08-16 09:40:00,102.91,103.0,102.88,102.98,3376.0,100.8338,100.922,100.8044,100.9024,3376.0
2024-08-16 09:45:00,103.07,103.34,103.06,103.2,8801.0,100.9906,101.2551,100.9808,101.118,8801.0
2024-08-16 09:50:00,103.19,103.19,103.05,103.05,5011.0,101.1082,101.1082,100.971,100.971,5011.0
2024-08-16 09:55:00,103.09,103.16,103.09,103.11,4179.0,101.0102,101.0788,101.0102,101.0298,4179.0
2024-08-16 10:00:00,103.16,103.34,103.16,103.25,11136.0,101.0788,101.2551,101.0788,101.167,11136.0
2024-08-16 10:05:00,103.25,103.25,103.1,103.11,10110.0,101.167,101.167,101.02,101.0298,10110.0
2024-08-16 10:10:00,103.12,103.31,103.08,103.27,8499.0,101.0396,101.2257,101.0004,101.1866,8499.0
2024-08-16 10:15:00,103.32,103.54,103.31,103.51,12231.0,101.2355,101.4511,101.2257,101.4217,12231.0
2024-08-16 10:20:00,103.53,103.61,103.52,103.56,15728.0,101.4413,101.5197,101.4315,101.4707,15728.0
2024-08-16 10:25:00,103.56,103.65,103.54,103.56,18884.0,101.4707,101.5589,101.4511,101.4707,18884.0
2024-08-16 10:30:00,103.56,103.56,103.46,103.52,19567.0,101.4707,101.4707,101.3727,101.4315,19567.0
2024-08-16 10:35:00,103.52,103.58,103.48,103.53,9181.0,101.4315,101.4903,101.3923,101.4413,9181.0
2024-08-16 10:40:00,103.52,103.63,103.5,103.63,11066.0,101.4315,101.5393,101.4119,101.5393,11066.0
2024-08-16 10:45:00,103.63,103.8,103.63,103.76,9136.0,101.5393,101.7059,101.5393,101.6667,9136.0
2024-08-16 10:50:00,103.77,103.83,103.73,103.8,20937.0,101.6765,101.7353,101.6373,101.7059,20937.0
2024-08-16 10:55:00,103.82,103.97,103.77,103.8,106546.0,101.7255,101.8724,101.6765,101.7059,106546.0
2024-08-16 11:00:00,103.79,103.87,103.74,103.87,17043.0,101.6961,101.7744,101.6471,101.7744,17043.0
2024-08-16 11:05:00,103.86,103.87,103.54,103.55,14110.0,101.7647,101.7744,101.4511,101.4609,14110.0
2024-08-16 11:10:00,103.57,103.63,103.54,103.62,8262.0,101.4805,101.5393,101.4511,101.5295,8262.0
2024-08-16 11:15:00,103.62,103.79,103.59,103.78,13428.0,101.5295,101.6961,101.5001,101.6863,13428.0
2024-08-16 11:20:00,103.78,103.79,103.75,103.77,5232.0,101.6863,101.6961,101.6569,101.6765,5232.0
2024-08-16 11:25:00,103.78,103.9,103.72,103.9,12492.0,101.6863,101.8038,101.6275,101.8038,12492.0
2024-08-16 11:30:00,103.92,103.98,103.8,103.96,16330.0,101.8234,101.8822,101.7059,101.8626,16330.0
2024-08-16 11:35:00,103.96,103.96,103.76,103.77,18471.0,101.8626,101.8626,101.6667,101.6765,18471.0
2024-08-16 11:40:00,103.78,103.89,103.78,103.89,13310.0,101.6863,101.794,101.6863,101.794,13310.0
2024-08-16 11:45:00,103.89,103.99,103.86,103.97,18306.0,101.794,101.892,101.7647,101.8724,18306.0
2024-08-16 11:50:00,103.97,104.03,103.93,103.95,17613.0,101.8724,101.9312,101.8332,101.8528,17613.0
2024-08-16 11:55:00,103.96,104.08,103.96,104.06,9248.0,101.8626,101.9802,101.8626,101.9606,9248.0
2024-08-16 12:00:00,104.07,104.22,104.07,104.19,18734.0,101.9704,102.1174,101.9704,102.088,18734.0
2024-08-16 12:05:00,104.18,104.27,104.17,104.27,16713.0,102.0782,102.1664,102.0684,102.1664,16713.0
2024-08-16 12:10:00,104.27,104.34,104.26,104.28,12832.0,102.1664,102.235,102.1566,102.1762,12832.0
2024-08-16 12:15:00,104.29,104.39,104.28,104.38,15459.0,102.186,102.284,102.1762,102.2742,15459.0
2024-08-16 12:20:00,104.37,104.45,104.37,104.43,10516.0,102.2644,102.3427,102.2644,102.3232,10516.0
2024-08-16 12:25:00,104.43,104.44,104.28,104.37,9916.0,102.3232,102.3329,102.1762,102.2644,9916.0
2024-08-16 12:30:00,104.39,104.45,104.33,104.45,8578.0,102.284,102.3427,102.2252,102.3427,8578.0
2024-08-16 12:35:00,104.44,104.52,104.42,104.46,10313.0,102.3329,102.4113,102.3134,102.3525,10313.0
2024-08-16 12:40:00,104.45,104.52,104.45,104.47,13511.0,102.3427,102.4113,102.3427,102.3623,13511.0
2024-08-16 12:45:00,104.48,104.57,104.45,104.54,20426.0,102.3721,102.4603,102.3427,102.4309,20426.0
2024-08-16 12:50:00,104.55,104.62,104.54,104.62,7895.0,102.4407,102.5093,102.4309,102.5093,7895.0
2024-08-16 12:55:00,104.61,104.67,104.56,104.56,10870.0,102.4995,102.5583,102.4505,102.4505,10870.0
2024-08-16 13:00:00,104.56,104.58,104.51,104.51,9917.0,102.4505,102.4701,102.4015,102.4015,9917.0
2024-08-16 13:05:00,104.52,104.65,104.46,104.51,19385.0,102.4113,102.5387,102.3525,102.4015,19385.0
2024-08-16 13:10:00,104.51,104.57,104.46,104.47,5966.0,102.4015,102.4603,102.3525,102.3623,5966.0
2024-08-16 13:15:00,104.47,104.59,104.47,104.54,12931.0,102.3623,102.4799,102.3623,102.4309,12931.0
2024-08-16 13:20:00,104.53,104.56,104.49,104.5,9344.0,102.4211,102.4505,102.3819,102.3917,9344.0
2024-08-16 13:25:00,104.5,104.56,104.46,104.52,13285.0,102.3917,102.4505,102.3525,102.4113,13285.0
2024-08-16 13:30:00,104.51,104.6,104.47,104.59,7144.0,102.4015,102.4897,102.3623,102.4799,7144.0
2024-08-16 13:35:00,104.57,104.64,104.57,104.62,15634.0,102.4603,102.5289,102.4603,102.5093,15634.0
2024-08-16 13:40:00,104.62,104.66,104.62,104.65,10572.0,102.5093,102.5485,102.5093,102.5387,10572.0
2024-08-16 13:45:00,104.64,104.65,104.57,104.59,10508.0,102.5289,102.5387,102.4603,102.4799,10508.0
2024-08-16 13:50:00,104.6,104.6,104.33,104.4,36398.0,102.4897,102.4897,102.2252,102.2938,36398.0
2024-08-16 13:55:00,104.39,104.57,104.39,104.54,6004.0,102.284,102.4603,102.284,102.4309,6004.0
2024-08-16 14:00:00,104.54,104.54,104.49,104.51,8065.0,102.4309,102.4309,102.3819,102.4015,8065.0
2024-08-16 14:05:00,104.5,104.53,104.44,104.48,21742.0,102.3917,102.4211,102.3329,102.3721,21742.0
2024-08-16 14:10:00,104.45,104.5,104.44,104.5,13576.0,102.3427,102.3917,102.3329,102.3917,13576.0
2024-08-16 14:15:00,104.5,104.6,104.48,104.59,8619.0,102.3917,102.4897,102.3721,102.4799,8619.0
2024-08-16 14:20:00,104.57,104.57,104.36,104.37,11633.0,102.4603,102.4603,102.2546,102.2644,11633.0
2024-08-16 14:25:00,104.37,104.41,104.34,104.41,8000.0,102.2644,102.3036,102.235,102.3036,8000.0
2024-08-16 14:30:00,104.39,104.42,104.37,104.4,17042.0,102.284,102.3134,102.2644,102.2938,17042.0
2024-08-16 14:35:00,104.41,104.46,104.35,104.45,11573.0,102.3036,102.3525,102.2448,102.3427,11573.0
2024-08-16 14:40:00,104.45,104.49,104.4,104.48,16379.0,102.3427,102.3819,102.2938,102.3721,16379.0
2024-08-16 14:45:00,104.48,104.5,104.45,104.5,7964.0,102.3721,102.3917,102.3427,102.3917,7964.0
2024-08-16 14:50:00,104.5,104.57,104.46,104.54,10706.0,102.3917,102.4603,102.3525,102.4309,10706.0
2024-08-16 14:55:00,104.55,104.62,104.53,104.62,9150.0,102.4407,102.5093,102.4211,102.5093,9150.0
2024-08-16 15:00:00,104.61,104.65,104.58,104.59,12006.0,102.4995,102.5387,102.4701,102.4799,12006.0
2024-08-16 15:05:00,104.59,104.64,104.59,104.61,14179.0,102.4799,102.5289,102.4799,102.4995,14179.0
2024-08-16 15:10:00,104.63,104.63,104.55,104.63,13798.0,102.5191,102.5191,102.4407,102.5191,13798.0
2024-08-16 15:15:00,104.62,104.62,104.56,104.57,9174.0,102.5093,102.5093,102.4505,102.4603,9174.0
2024-08-16 15:20:00,104.55,104.56,104.49,104.54,9138.0,102.4407,102.4505,102.3819,102.4309,9138.0
2024-08-16 15:25:00,104.54,104.57,104.48,104.53,30913.0,102.4309,102.4603,102.3721,102.4211,30913.0
2024-08-16 15:30:00,104.52,104.6,104.44,104.57,18849.0,102.4113,102.4897,102.3329,102.4603,18849.0
2024-08-16 15:35:00,104.57,104.69,104.56,104.66,19903.0,102.4603,102.5779,102.4505,102.5485,19903.0
2024-08-16 15:40:00,104.66,104.82,104.66,104.8,24169.0,102.5485,102.7053,102.5485,102.6857,24169.0
2024-08-16 15:45:00,104.8,104.8,104.73,104.75,29273.0,102.6857,102.6857,102.6171,102.6367,29273.0
2024-08-16 15:50:00,104.75,104.84,104.66,104.77,44299.0,102.6367,102.7249,102.5485,102.6563,44299.0
2024-08-16 15:55:00,104.71,104.81,104.69,104.76,142988.0,102.5975,102.6955,102.5779,102.6465,142988.0
2024-08-19 09:30:00,104.61,105.25,104.35,105.17,38971.0,102.4995,103.1266,102.2448,103.0482,38971.0
2024-08-19 09:35:00,105.2,105.39,105.1,105.11,16063.0,103.0776,103.2638,102.9796,102.9894,16063.0
2024-08-19 09:40:00,105.05,105.38,105.05,105.23,11062.0,102.9306,103.254,102.9306,103.107,11062.0
2024-08-19 09:45:00,105.25,105.31,104.97,104.97,15572.0,103.1266,103.1854,102.8523,102.8523,15572.0
2024-08-19 09:50:00,104.97,105.23,104.9,105.06,44736.0,102.8523,103.107,102.7837,102.9404,44736.0
2024-08-19 09:55:00,104.98,105.03,104.84,105.02,8454.0,102.8621,102.911,102.7249,102.9012,8454.0
2024-08-19 10:00:00,105.01,105.04,104.92,104.98,10744.0,102.8914,102.9208,102.8033,102.8621,10744.0
2024-08-19 10:05:00,105.03,105.07,105.0,105.03,8548.0,102.911,102.9502,102.8817,102.911,8548.0
2024-08-19 10:10:00,105.01,105.09,104.96,104.99,10792.0,102.8914,102.9698,102.8425,102.8719,10792.0
2024-08-19 10:15:00,104.96,105.0,104.88,105.0,6921.0,102.8425,102.8817,102.7641,102.8817,6921.0
2024-08-19 10:20:00,105.0,105.0,104.84,104.85,6007.0,102.8817,102.8817,102.7249,102.7347,6007.0
2024-08-19 10:25:00,104.85,104.94,104.84,104.89,5386.0,102.7347,102.8229,102.7249,102.7739,5386.0
2024-08-19 10:30:00,104.89,104.98,104.85,104.97,5984.0,102.7739,102.8621,102.7347,102.8523,5984.0
2024-08-19 10:35:00,104.98,105.05,104.96,105.04,2951.0,102.8621,102.9306,102.8425,102.9208,2951.0
2024-08-19 10:40:00,105.05,105.12,105.04,105.1,3608.0,102.9306,102.9992,102.9208,102.9796,3608.0
2024-08-19 10:45:00,105.11,105.11,104.94,104.94,5236.0,102.9894,102.9894,102.8229,102.8229,5236.0
2024-08-19 10:50:00,104.96,104.97,104.84,104.84,6941.0,102.8425,102.8523,102.7249,102.7249,6941.0
2024-08-19 10:55:00,104.86,104.88,104.75,104.82,5685.0,102.7445,102.7641,102.6367,102.7053,5685.0
2024-08-19 11:00:00,104.81,104.84,104.78,104.78,5884.0,102.6955,102.7249,102.6661,102.6661,5884.0
2024-08-19 11:05:00,104.75,104.78,104.72,104.77,8839.0,102.6367,102.6661,102.6073,102.6563,8839.0
2024-08-19 11:10:00,104.76,104.8,104.75,104.79,6784.0,102.6465,102.6857,102.6367,102.6759,6784.0
2024-08-19 11:15:00,104.79,104.89,104.79,104.82,8531.0,102.6759,102.7739,102.6759,102.7053,8531.0
2024-08-19 11:20:00,104.82,104.88,104.75,104.88,8204.0,102.7053,102.7641,102.6367,102.7641,8204.0
2024-08-19 11:25:00,104.88,104.9,104.74,104.78,9354.0,102.7641,102.7837,102.6269,102.6661,9354.0
2024-08-19 11:30:00,104.78,104.83,104.75,104.75,8722.0,102.6661,102.7151,102.6367,102.6367,8722.0
2024-08-19 11:35:00,104.76,104.86,104.76,104.81,7153.0,102.6465,102.7445,102.6465,102.6955,7153.0
2024-08-19 11:40:00,104.81,105.11,104.78,105.05,67458.0,102.6955,102.9894,102.6661,102.9306,67458.0
2024-08-19 11:45:00,105.07,105.18,105.05,105.17,7748.0,102.9502,103.058,102.9306,103.0482,7748.0
2024-08-19 11:50:00,105.17,105.18,105.08,105.09,3382.0,103.0482,103.058,102.96,102.9698,3382.0
2024-08-19 11:55:00,105.11,105.15,105.07,105.09,6753.0,102.9894,103.0286,102.9502,102.9698,6753.0
2024-08-19 12:00:00,105.1,105.12,105.05,105.05,5496.0,102.9796,102.9992,102.9306,102.9306,5496.0
2024-08-19 12:05:00,105.02,105.08,105.0,105.08,7423.0,102.9012,102.96,102.8817,102.96,7423.0
2024-08-19 12:10:00,105.06,105.13,105.05,105.13,8270.0,102.9404,103.009,102.9306,103.009,8270.0
2024-08-19 12:15:00,105.12,105.14,105.1,105.1,3379.0,102.9992,103.0188,102.9796,102.9796,3379.0
2024-08-19 12:20:00,105.1,105.13,105.06,105.1,5146.0,102.9796,103.009,102.9404,102.9796,5146.0
2024-08-19 12:25:00,105.11,105.17,105.11,105.13,4908.0,102.9894,103.0482,102.9894,103.009,4908.0
2024-08-19 12:30:00,105.13,105.13,105.06,105.1,12652.0,103.009,103.009,102.9404,102.9796,12652.0
2024-08-19 12:35:00,105.11,105.15,105.09,105.13,5023.0,102.9894,103.0286,102.9698,103.009,5023.0
2024-08-19 12:40:00,105.12,105.12,105.07,105.1,5825.0,102.9992,102.9992,102.9502,102.9796,5825.0
2024-08-19 12:45:00,105.11,105.15,105.09,105.14,3263.0,102.9894,103.0286,102.9698,103.0188,3263.0
2024-08-19 12:50:00,105.14,105.18,105.14,105.14,6715.0,103.0188,103.058,103.0188,103.0188,6715.0
2024-08-19 12:55:00,105.14,105.2,105.13,105.14,6349.0,103.0188,103.0776,103.009,103.0188,6349.0
2024-08-19 13:00:00,105.15,105.15,105.06,105.11,3926.0,103.0286,103.0286,102.9404,102.9894,3926.0
2024-08-19 13:05:00,105.11,105.23,105.11,105.23,8025.0,102.9894,103.107,102.9894,103.107,8025.0
2024-08-19 13:10:00,105.2,105.24,105.19,105.24,6834.0,103.0776,103.1168,103.0678,103.1168,6834.0
2024-08-19 13:15:00,105.26,105.29,105.23,105.29,5631.0,103.1364,103.1658,103.107,103.1658,5631.0
2024-08-19 13:20:00,105.29,105.29,105.25,105.26,8306.0,103.1658,103.1658,103.1266,103.1364,8306.0
2024-08-19 13:25:00,105.26,105.3,105.22,105.29,11369.0,103.1364,103.1756,103.0972,103.1658,11369.0
2024-08-19 13:30:00,105.28,105.28,105.2,105.2,4756.0,103.156,103.156,103.0776,103.0776,4756.0
2024-08-19 13:35:00,105.22,105.3,105.21,105.3,7504.0,103.0972,103.1756,103.0874,103.1756,7504.0
2024-08-19 13:40:00,105.29,105.3,105.24,105.26,4421.0,103.1658,103.1756,103.1168,103.1364,4421.0
2024-08-19 13:45:00,105.26,105.33,105.26,105.28,7516.0,103.1364,103.205,103.1364,103.156,7516.0
2024-08-19 13:50:00,105.29,105.3,105.25,105.27,5583.0,103.1658,103.1756,103.1266,103.1462,5583.0
2024-08-19 13:55:00,105.26,105.32,105.23,105.25,11260.0,103.1364,103.1952,103.107,103.1266,11260.0
2024-08-19 14:00:00,105.26,105.27,105.18,105.25,10731.0,103.1364,103.1462,103.058,103.1266,10731.0
2024-08-19 14:05:00,105.25,105.26,105.17,105.19,4697.0,103.1266,103.1364,103.0482,103.0678,4697.0
2024-08-19 14:10:00,105.19,105.2,105.15,105.17,3294.0,103.0678,103.0776,103.0286,103.0482,3294.0
2024-08-19 14:15:00,105.18,105.2,105.14,105.15,5179.0,103.058,103.0776,103.0188,103.0286,5179.0
2024-08-19 14:20:00,105.15,105.17,105.11,105.11,6807.0,103.0286,103.0482,102.9894,102.9894,6807.0
2024-08-19 14:25:00,105.11,105.13,105.08,105.1,11099.0,102.9894,103.009,102.96,102.9796,11099.0
2024-08-19 14:30:00,105.11,105.12,105.1,105.1,1800.0,102.9894,102.9992,102.9796,102.9796,1800.0
2024-08-19 14:35:00,105.1,105.14,105.1,105.14,4477.0,102.9796,103.0188,102.9796,103.0188,4477.0
2024-08-19 14:40:00,105.15,105.21,105.14,105.19,7102.0,103.0286,103.0874,103.0188,103.0678,7102.0
2024-08-19 14:45:00,105.17,105.21,105.16,105.17,5000.0,103.0482,103.0874,103.0384,103.0482,5000.0
2024-08-19 14:50:00,105.16,105.18,105.15,105.17,3251.0,103.0384,103.058,103.0286,103.0482,3251.0
2024-08-19 14:55:00,105.16,105.17,105.1,105.13,4011.0,103.0384,103.0482,102.9796,103.009,4011.0
2024-08-19 15:00:00,105.12,105.13,105.1,105.12,6330.0,102.9992,103.009,102.9796,102.9992,6330.0
2024-08-19 15:05:00,105.12,105.16,105.11,105.15,7694.0,102.9992,103.0384,102.9894,103.0286,7694.0
2024-08-19 15:10:00,105.16,105.17,105.1,105.14,8337.0,103.0384,103.0482,102.9796,103.0188,8337.0
2024-08-19 15:15:00,105.14,105.17,105.14,105.15,4055.0,103.0188,103.0482,103.0188,103.0286,4055.0
2024-08-19 15:20:00,105.14,105.15,105.1,105.13,11153.0,103.0188,103.0286,102.9796,103.009,11153.0
2024-08-19 15:25:00,105.13,105.15,105.07,105.07,9515.0,103.009,103.0286,102.9502,102.9502,9515.0
2024-08-19 15:30:00,105.07,105.09,105.06,105.08,5632.0,102.9502,102.9698,102.9404,102.96,5632.0
2024-08-19 15:35:00,105.07,105.11,105.03,105.11,15136.0,102.9502,102.9894,102.911,102.9894,15136.0
2024-08-19 15:40:00,105.11,105.21,105.1,105.2,12344.0,102.9894,103.0874,102.9796,103.0776,12344.0
2024-08-19 15:45:00,105.2,105.29,105.18,105.23,14323.0,103.0776,103.1658,103.058,103.107,14323.0
2024-08-19 15:50:00,105.24,105.27,105.06,105.11,27143.0,103.1168,103.1462,102.9404,102.9894,27143.0
2024-08-19 15:55:00,105.11,105.22,104.96,105.2,93506.0,102.9894,103.0972,102.8425,103.0776,93506.0
2024-08-20 09:30:00,105.2,105.65,105.1,105.39,48789.0,103.0776,103.5185,102.9796,103.2638,48789.0
2024-08-20 09:35:00,105.39,105.45,105.26,105.34,4992.0,103.2638,103.3226,103.1364,103.2148,4992.0
2024-08-20 09:40:00,105.28,105.31,105.1,105.2,5906.0,103.156,103.1854,102.9796,103.0776,5906.0
2024-08-20 09:45:00,105.21,105.21,105.02,105.18,5038.0,103.0874,103.0874,102.9012,103.058,5038.0
2024-08-20 09:50:00,105.17,105.22,104.97,105.01,5636.0,103.0482,103.0972,102.8523,102.8914,5636.0
2024-08-20 09:55:00,105.01,105.12,104.98,105.08,5914.0,102.8914,102.9992,102.8621,102.96,5914.0
2024-08-20 10:00:00,105.1,105.21,105.08,105.17,8107.0,102.9796,103.0874,102.96,103.0482,8107.0
2024-08-20 10:05:00,105.12,105.2,105.09,105.09,2558.0,102.9992,103.0776,102.9698,102.9698,2558.0
2024-08-20 10:10:00,105.13,105.29,105.12,105.27,3730.0,103.009,103.1658,102.9992,103.1462,3730.0
2024-08-20 10:15:00,105.25,105.25,105.17,105.22,4954.0,103.1266,103.1266,103.0482,103.0972,4954.0
2024-08-20 10:20:00,105.22,105.24,105.1,105.23,2935.0,103.0972,103.1168,102.9796,103.107,2935.0
2024-08-20 10:25:00,105.28,105.31,105.26,105.28,7547.0,103.156,103.1854,103.1364,103.156,7547.0
2024-08-20 10:30:00,105.28,105.35,105.26,105.34,6827.0,103.156,103.2246,103.1364,103.2148,6827.0
2024-08-20 10:35:00,105.34,105.5,105.3,105.43,7900.0,103.2148,103.3716,103.1756,103.303,7900.0
2024-08-20 10:40:00,105.46,105.58,105.44,105.56,7211.0,103.3324,103.4499,103.3128,103.4304,7211.0
2024-08-20 10:45:00,105.55,105.55,105.33,105.41,10403.0,103.4206,103.4206,103.205,103.2834,10403.0
2024-08-20 10:50:00,105.43,105.52,105.42,105.5,7766.0,103.303,103.3912,103.2932,103.3716,7766.0
2024-08-20 10:55:00,105.57,105.6,105.54,105.58,7053.0,103.4402,103.4695,103.4108,103.4499,7053.0
2024-08-20 11:00:00,105.57,105.59,105.45,105.59,14601.0,103.4402,103.4597,103.3226,103.4597,14601.0
2024-08-20 11:05:00,105.59,105.65,105.56,105.58,17629.0,103.4597,103.5185,103.4304,103.4499,17629.0
2024-08-20 11:10:00,105.57,105.57,105.49,105.53,9635.0,103.4402,103.4402,103.3618,103.401,9635.0
2024-08-20 11:15:00,105.53,105.53,105.41,105.43,6818.0,103.401,103.401,103.2834,103.303,6818.0
2024-08-20 11:20:00,105.44,105.47,105.35,105.35,9534.0,103.3128,103.3422,103.2246,103.2246,9534.0
2024-08-20 11:25:00,105.34,105.41,105.33,105.34,7870.0,103.2148,103.2834,103.205,103.2148,7870.0
2024-08-20 11:30:00,105.33,105.34,105.25,105.26,5294.0,103.205,103.2148,103.1266,103.1364,5294.0
2024-08-20 11:35:00,105.25,105.25,105.22,105.22,4828.0,103.1266,103.1266,103.0972,103.0972,4828.0
2024-08-20 11:40:00,105.23,105.26,105.19,105.2,5280.0,103.107,103.1364,103.0678,103.0776,5280.0
2024-08-20 11:45:00,105.2,105.23,105.19,105.21,6195.0,103.0776,103.107,103.0678,103.0874,6195.0
2024-08-20 11:50:00,105.2,105.21,105.17,105.21,5793.0,103.0776,103.0874,103.0482,103.0874,5793.0
2024-08-20 11:55:00,105.22,105.3,105.2,105.26,8885.0,103.0972,103.1756,103.0776,103.1364,8885.0
2024-08-20 12:00:00,105.25,105.26,105.16,105.21,4397.0,103.1266,103.1364,103.0384,103.0874,4397.0
2024-08-20 12:05:00,105.22,105.24,105.2,105.23,5439.0,103.0972,103.1168,103.0776,103.107,5439.0
2024-08-20 12:10:00,105.24,105.25,105.22,105.24,4270.0,103.1168,103.1266,103.0972,103.1168,4270.0
2024-08-20 12:15:00,105.24,105.24,105.12,105.13,7219.0,103.1168,103.1168,102.9992,103.009,7219.0
2024-08-20 12:20:00,105.13,105.14,105.09,105.1,12952.0,103.009,103.0188,102.9698,102.9796,12952.0
2024-08-20 12:25:00,105.12,105.18,105.12,105.15,3646.0,102.9992,103.058,102.9992,103.0286,3646.0
2024-08-20 12:30:00,105.15,105.22,105.12,105.22,13221.0,103.0286,103.0972,102.9992,103.0972,13221.0
2024-08-20 12:35:00,105.23,105.29,105.23,105.24,8228.0,103.107,103.1658,103.107,103.1168,8228.0
2024-08-20 12:40:00,105.26,105.26,105.22,105.23,2322.0,103.1364,103.1364,103.0972,103.107,2322.0
2024-08-20 12:45:00,105.24,105.27,105.22,105.27,3969.0,103.1168,103.1462,103.0972,103.1462,3969.0
2024-08-20 12:50:00,105.29,105.32,105.28,105.3,2086.0,103.1658,103.1952,103.156,103.1756,2086.0
2024-08-20 12:55:00,105.31,105.36,105.27,105.27,5495.0,103.1854,103.2344,103.1462,103.1462,5495.0
2024-08-20 13:00:00,105.25,105.25,105.14,105.17,4379.0,103.1266,103.1266,103.0188,103.0482,4379.0
2024-08-20 13:05:00,105.17,105.21,105.12,105.19,4616.0,103.0482,103.0874,102.9992,103.0678,4616.0
2024-08-20 13:10:00,105.16,105.17,105.1,105.11,3880.0,103.0384,103.0482,102.9796,102.9894,3880.0
2024-08-20 13:15:00,105.12,105.17,105.12,105.15,3861.0,102.9992,103.0482,102.9992,103.0286,3861.0
2024-08-20 13:20:00,105.15,105.16,105.11,105.13,3207.0,103.0286,103.0384,102.9894,103.009,3207.0
2024-08-20 13:25:00,105.13,105.13,105.07,105.07,2632.0,103.009,103.009,102.9502,102.9502,2632.0
2024-08-20 13:30:00,105.07,105.07,104.97,104.97,4509.0,102.9502,102.9502,102.8523,102.8523,4509.0
2024-08-20 13:35:00,104.98,104.98,104.92,104.95,5843.0,102.8621,102.8621,102.8033,102.8327,5843.0
2024-08-20 13:40:00,104.96,104.99,104.93,104.98,6888.0,102.8425,102.8719,102.8131,102.8621,6888.0
2024-08-20 13:45:00,104.97,104.97,104.93,104.95,3775.0,102.8523,102.8523,102.8131,102.8327,3775.0
2024-08-20 13:50:00,104.95,104.99,104.94,104.96,6410.0,102.8327,102.8719,102.8229,102.8425,6410.0
2024-08-20 13:55:00,104.97,104.97,104.9,104.91,3766.0,102.8523,102.8523,102.7837,102.7935,3766.0
2024-08-20 14:00:00,104.92,104.95,104.91,104.94,9363.0,102.8033,102.8327,102.7935,102.8229,9363.0
2024-08-20 14:05:00,104.96,104.97,104.91,104.97,11726.0,102.8425,102.8523,102.7935,102.8523,11726.0
2024-08-20 14:10:00,104.96,105.01,104.92,104.99,5638.0,102.8425,102.8914,102.8033,102.8719,5638.0
2024-08-20 14:15:00,104.98,105.06,104.98,105.06,4938.0,102.8621,102.9404,102.8621,102.9404,4938.0
2024-08-20 14:20:00,105.07,105.1,105.06,105.09,3586.0,102.9502,102.9796,102.9404,102.9698,3586.0
2024-08-20 14:25:00,105.09,105.11,105.07,105.11,5237.0,102.9698,102.9894,102.9502,102.9894,5237.0
2024-08-20 14:30:00,105.08,105.08,105.07,105.07,3475.0,102.96,102.96,102.9502,102.9502,3475.0
2024-08-20 14:35:00,105.07,105.09,105.05,105.08,9790.0,102.9502,102.9698,102.9306,102.96,9790.0
2024-08-20 14:40:00,105.08,105.08,104.95,104.95,4123.0,102.96,102.96,102.8327,102.8327,4123.0
2024-08-20 14:45:00,104.95,105.01,104.94,104.98,5825.0,102.8327,102.8914,102.8229,102.8621,5825.0
2024-08-20 14:50:00,104.98,105.0,104.96,105.0,4084.0,102.8621,102.8817,102.8425,102.8817,4084.0
2024-08-20 14:55:00,105.0,105.0,104.91,104.93,9224.0,102.8817,102.8817,102.7935,102.8131,9224.0
2024-08-20 15:00:00,104.93,104.93,104.88,104.91,5362.0,102.8131,102.8131,102.7641,102.7935,5362.0
2024-08-20 15:05:00,104.92,104.94,104.89,104.93,5008.0,102.8033,102.8229,102.7739,102.8131,5008.0
2024-08-20 15:10:00,104.93,104.96,104.87,104.92,34507.0,102.8131,102.8425,102.7543,102.8033,34507.0
2024-08-20 15:15:00,104.94,104.94,104.85,104.92,13791.0,102.8229,102.8229,102.7347,102.8033,13791.0
2024-08-20 15:20:00,104.91,104.91,104.84,104.89,9339.0,102.7935,102.7935,102.7249,102.7739,9339.0
2024-08-20 15:25:00,104.89,104.91,104.87,104.9,10863.0,102.7739,102.7935,102.7543,102.7837,10863.0
2024-08-20 15:30:00,104.9,104.92,104.79,104.81,37080.0,102.7837,102.8033,102.6759,102.6955,37080.0
2024-08-20 15:35:00,104.8,104.85,104.72,104.73,8657.0,102.6857,102.7347,102.6073,102.6171,8657.0
2024-08-20 15:40:00,104.74,104.78,104.69,104.72,34256.0,102.6269,102.6661,102.5779,102.6073,34256.0
2024-08-20 15:45:00,104.72,104.77,104.67,104.7,70738.0,102.6073,102.6563,102.5583,102.5877,70738.0
2024-08-20 15:50:00,104.72,104.8,104.62,104.78,28883.0,102.6073,102.6857,102.5093,102.6661,28883.0
2024-08-20 15:55:00,104.77,104.81,104.69,104.8,108871.0,102.6563,102.6955,102.5779,102.6857,108871.0
2024-08-21 09:30:00,104.41,105.08,104.41,104.97,35271.0,102.7891,103.4487,102.7891,103.3404,35271.0
2024-08-21 09:35:00,104.97,105.12,104.9,105.07,21700.0,103.3404,103.4881,103.2715,103.4389,21700.0
2024-08-21 09:40:00,105.04,105.07,104.85,104.92,23931.0,103.4094,103.4389,103.2223,103.2912,23931.0
2024-08-21 09:45:00,104.98,105.21,104.91,105.2,27148.0,103.3503,103.5767,103.2814,103.5669,27148.0
2024-08-21 09:50:00,105.2,105.37,105.19,105.23,33627.0,103.5669,103.7342,103.557,103.5964,33627.0
2024-08-21 09:55:00,105.26,105.39,105.18,105.24,43891.0,103.6259,103.7539,103.5472,103.6063,43891.0
2024-08-21 10:00:00,105.23,105.24,104.95,104.98,20585.0,103.5964,103.6063,103.3208,103.3503,20585.0
2024-08-21 10:05:00,104.99,105.03,104.9,104.96,21664.0,103.3601,103.3995,103.2715,103.3306,21664.0
2024-08-21 10:10:00,104.96,105.0,104.85,104.86,21842.0,103.3306,103.37,103.2223,103.2322,21842.0
2024-08-21 10:15:00,104.88,105.03,104.87,105.01,17517.0,103.2518,103.3995,103.242,103.3798,17517.0
2024-08-21 10:20:00,105.02,105.05,104.93,104.95,13681.0,103.3897,103.4192,103.3011,103.3208,13681.0
2024-08-21 10:25:00,104.95,105.01,104.9,104.98,11167.0,103.3208,103.3798,103.2715,103.3503,11167.0
2024-08-21 10:30:00,105.0,105.02,104.94,105.0,13352.0,103.37,103.3897,103.3109,103.37,13352.0
2024-08-21 10:35:00,105.0,105.22,105.0,105.2,19047.0,103.37,103.5866,103.37,103.5669,19047.0
2024-08-21 10:40:00,105.2,105.3,105.14,105.23,9312.0,103.5669,103.6653,103.5078,103.5964,9312.0
2024-08-21 10:45:00,105.23,105.29,105.2,105.27,9677.0,103.5964,103.6555,103.5669,103.6358,9677.0
2024-08-21 10:50:00,105.24,105.24,105.0,105.03,10128.0,103.6063,103.6063,103.37,103.3995,10128.0
2024-08-21 10:55:00,105.08,105.22,105.08,105.19,5781.0,103.4487,103.5866,103.4487,103.557,5781.0
2024-08-21 11:00:00,105.18,105.18,105.04,105.04,4458.0,103.5472,103.5472,103.4094,103.4094,4458.0
2024-08-21 11:05:00,105.07,105.13,105.06,105.06,6902.0,103.4389,103.498,103.4291,103.4291,6902.0
2024-08-21 11:10:00,105.09,105.18,105.09,105.15,6848.0,103.4586,103.5472,103.4586,103.5177,6848.0
2024-08-21 11:15:00,105.13,105.17,105.12,105.12,7024.0,103.498,103.5373,103.4881,103.4881,7024.0
2024-08-21 11:20:00,105.13,105.17,105.11,105.16,6981.0,103.498,103.5373,103.4783,103.5275,6981.0
2024-08-21 11:25:00,105.16,105.16,105.13,105.14,6285.0,103.5275,103.5275,103.498,103.5078,6285.0
2024-08-21 11:30:00,105.13,105.21,105.11,105.17,8647.0,103.498,103.5767,103.4783,103.5373,8647.0
2024-08-21 11:35:00,105.18,105.27,105.18,105.25,4794.0,103.5472,103.6358,103.5472,103.6161,4794.0
2024-08-21 11:40:00,105.25,105.32,105.21,105.23,5824.0,103.6161,103.685,103.5767,103.5964,5824.0
2024-08-21 11:45:00,105.22,105.22,105.08,105.12,12193.0,103.5866,103.5866,103.4487,103.4881,12193.0
2024-08-21 11:50:00,105.11,105.17,105.08,105.14,9854.0,103.4783,103.5373,103.4487,103.5078,9854.0
2024-08-21 11:55:00,105.14,105.14,105.02,105.08,10688.0,103.5078,103.5078,103.3897,103.4487,10688.0
2024-08-21 12:00:00,105.08,105.12,105.05,105.12,7253.0,103.4487,103.4881,103.4192,103.4881,7253.0
2024-08-21 12:05:00,105.16,105.18,105.09,105.13,7520.0,103.5275,103.5472,103.4586,103.498,7520.0
2024-08-21 12:10:00,105.14,105.17,105.13,105.17,2627.0,103.5078,103.5373,103.498,103.5373,2627.0
2024-08-21 12:15:00,105.17,105.17,105.07,105.14,8609.0,103.5373,103.5373,103.4389,103.5078,8609.0
2024-08-21 12:20:00,105.15,105.19,105.13,105.15,3422.0,103.5177,103.557,103.498,103.5177,3422.0
2024-08-21 12:25:00,105.19,105.23,105.18,105.23,2293.0,103.557,103.5964,103.5472,103.5964,2293.0
2024-08-21 12:30:00,105.22,105.28,105.22,105.27,1242.0,103.5866,103.6456,103.5866,103.6358,1242.0
2024-08-21 12:35:00,105.26,105.32,105.26,105.28,2459.0,103.6259,103.685,103.6259,103.6456,2459.0
2024-08-21 12:40:00,105.29,105.34,105.28,105.31,8428.0,103.6555,103.7047,103.6456,103.6752,8428.0
2024-08-21 12:45:00,105.33,105.36,105.29,105.33,5760.0,103.6949,103.7244,103.6555,103.6949,5760.0
2024-08-21 12:50:00,105.33,105.36,105.3,105.33,5989.0,103.6949,103.7244,103.6653,103.6949,5989.0
2024-08-21 12:55:00,105.35,105.41,105.35,105.37,6341.0,103.7145,103.7736,103.7145,103.7342,6341.0
2024-08-21 13:00:00,105.4,105.44,105.36,105.44,3381.0,103.7638,103.8032,103.7244,103.8032,3381.0
2024-08-21 13:05:00,105.45,105.48,105.42,105.45,4211.0,103.813,103.8425,103.7835,103.813,4211.0
2024-08-21 13:10:00,105.45,105.5,105.45,105.46,4683.0,103.813,103.8622,103.813,103.8228,4683.0
2024-08-21 13:15:00,105.46,105.54,105.46,105.53,9955.0,103.8228,103.9016,103.8228,103.8918,9955.0
2024-08-21 13:20:00,105.54,105.59,105.48,105.51,11877.0,103.9016,103.9508,103.8425,103.8721,11877.0
2024-08-21 13:25:00,105.51,105.54,105.51,105.53,2506.0,103.8721,103.9016,103.8721,103.8918,2506.0
2024-08-21 13:30:00,105.53,105.58,105.52,105.55,3873.0,103.8918,103.941,103.8819,103.9114,3873.0
2024-08-21 13:35:00,105.55,105.58,105.5,105.5,5421.0,103.9114,103.941,103.8622,103.8622,5421.0
2024-08-21 13:40:00,105.5,105.52,105.45,105.52,4245.0,103.8622,103.8819,103.813,103.8819,4245.0
2024-08-21 13:45:00,105.53,105.59,105.53,105.57,5112.0,103.8918,103.9508,103.8918,103.9311,5112.0
2024-08-21 13:50:00,105.58,105.74,105.54,105.72,16968.0,103.941,104.0985,103.9016,104.0788,16968.0
2024-08-21 13:55:00,105.73,105.76,105.69,105.75,9262.0,104.0886,104.1182,104.0493,104.1083,9262.0
2024-08-21 14:00:00,105.76,105.8,105.66,105.67,12577.0,104.1182,104.1576,104.0197,104.0296,12577.0
2024-08-21 14:05:00,105.71,105.71,105.68,105.69,4290.0,104.069,104.069,104.0394,104.0493,4290.0
2024-08-21 14:10:00,105.7,105.75,105.68,105.75,4319.0,104.0591,104.1083,104.0394,104.1083,4319.0
2024-08-21 14:15:00,105.75,105.78,105.73,105.78,2491.0,104.1083,104.1379,104.0886,104.1379,2491.0
2024-08-21 14:20:00,105.79,105.79,105.75,105.75,6089.0,104.1477,104.1477,104.1083,104.1083,6089.0
2024-08-21 14:25:00,105.77,105.8,105.76,105.78,10545.0,104.128,104.1576,104.1182,104.1379,10545.0
2024-08-21 14:30:00,105.78,105.8,105.69,105.7,28042.0,104.1379,104.1576,104.0493,104.0591,28042.0
2024-08-21 14:35:00,105.7,105.71,105.62,105.63,6437.0,104.0591,104.069,103.9804,103.9902,6437.0
2024-08-21 14:40:00,105.68,105.69,105.66,105.66,3293.0,104.0394,104.0493,104.0197,104.0197,3293.0
2024-08-21 14:45:00,105.68,105.7,105.66,105.68,4252.0,104.0394,104.0591,104.0197,104.0394,4252.0
2024-08-21 14:50:00,105.67,105.69,105.65,105.65,4081.0,104.0296,104.0493,104.0099,104.0099,4081.0
2024-08-21 14:55:00,105.66,105.66,105.6,105.61,3820.0,104.0197,104.0197,103.9607,103.9705,3820.0
2024-08-21 15:00:00,105.61,105.62,105.56,105.57,8509.0,103.9705,103.9804,103.9213,103.9311,8509.0
2024-08-21 15:05:00,105.58,105.59,105.51,105.55,7635.0,103.941,103.9508,103.8721,103.9114,7635.0
2024-08-21 15:10:00,105.57,105.59,105.47,105.49,17186.0,103.9311,103.9508,103.8327,103.8524,17186.0
2024-08-21 15:15:00,105.49,105.53,105.47,105.5,12724.0,103.8524,103.8918,103.8327,103.8622,12724.0
2024-08-21 15:20:00,105.5,105.5,105.4,105.42,9147.0,103.8622,103.8622,103.7638,103.7835,9147.0
2024-08-21 15:25:00,105.42,105.47,105.4,105.45,14886.0,103.7835,103.8327,103.7638,103.813,14886.0
2024-08-21 15:30:00,105.45,105.45,105.34,105.43,22951.0,103.813,103.813,103.7047,103.7933,22951.0
2024-08-21 15:35:00,105.41,105.49,105.38,105.48,51850.0,103.7736,103.8524,103.7441,103.8425,51850.0
2024-08-21 15:40:00,105.5,105.51,105.36,105.39,20805.0,103.8622,103.8721,103.7244,103.7539,20805.0
2024-08-21 15:45:00,105.39,105.41,105.34,105.41,20297.0,103.7539,103.7736,103.7047,103.7736,20297.0
2024-08-21 15:50:00,105.42,105.51,105.38,105.45,35511.0,103.7835,103.8721,103.7441,103.813,35511.0
2024-08-21 15:55:00,105.47,105.49,105.3,105.33,138118.0,103.8327,103.8524,103.6653,103.6949,138118.0
2024-08-22 09:30:00,105.32,105.9,105.25,105.63,22069.0,103.685,104.256,103.6161,103.9902,22069.0
2024-08-22 09:35:00,105.72,105.74,105.62,105.66,4551.0,104.0788,104.0985,103.9804,104.0197,4551.0
2024-08-22 09:40:00,105.66,105.78,105.63,105.66,24108.0,104.0197,104.1379,103.9902,104.0197,24108.0
2024-08-22 09:45:00,105.68,105.68,105.39,105.51,39593.0,104.0394,104.0394,103.7539,103.8721,39593.0
2024-08-22 09:50:00,105.51,105.53,105.37,105.5,14679.0,103.8721,103.8918,103.7342,103.8622,14679.0
2024-08-22 09:55:00,105.51,105.78,105.5,105.78,5079.0,103.8721,104.1379,103.8622,104.1379,5079.0
2024-08-22 10:00:00,105.78,105.85,105.71,105.71,12657.0,104.1379,104.2068,104.069,104.069,12657.0
2024-08-22 10:05:00,105.73,105.79,105.5,105.5,18638.0,104.0886,104.1477,103.8622,103.8622,18638.0
2024-08-22 10:10:00,105.5,105.5,105.37,105.39,33106.0,103.8622,103.8622,103.7342,103.7539,33106.0
2024-08-22 10:15:00,105.39,105.48,105.38,105.43,16140.0,103.7539,103.8425,103.7441,103.7933,16140.0
2024-08-22 10:20:00,105.41,105.47,105.38,105.41,9480.0,103.7736,103.8327,103.7441,103.7736,9480.0
2024-08-22 10:25:00,105.42,105.47,105.38,105.41,7648.0,103.7835,103.8327,103.7441,103.7736,7648.0
2024-08-22 10:30:00,105.41,105.53,105.41,105.51,23166.0,103.7736,103.8918,103.7736,103.8721,23166.0
2024-08-22 10:35:00,105.48,105.77,105.48,105.66,9054.0,103.8425,104.128,103.8425,104.0197,9054.0
2024-08-22 10:40:00,105.63,105.83,105.59,105.79,12014.0,103.9902,104.1871,103.9508,104.1477,12014.0
2024-08-22 10:45:00,105.8,105.83,105.61,105.63,22713.0,104.1576,104.1871,103.9705,103.9902,22713.0
2024-08-22 10:50:00,105.65,105.8,105.63,105.78,14293.0,104.0099,104.1576,103.9902,104.1379,14293.0
2024-08-22 10:55:00,105.78,105.78,105.7,105.7,19316.0,104.1379,104.1379,104.0591,104.0591,19316.0
2024-08-22 11:00:00,105.73,105.84,105.7,105.79,21753.0,104.0886,104.1969,104.0591,104.1477,21753.0
2024-08-22 11:05:00,105.78,105.94,105.77,105.79,9213.0,104.1379,104.2954,104.128,104.1477,9213.0
2024-08-22 11:10:00,105.8,105.92,105.8,105.88,10904.0,104.1576,104.2757,104.1576,104.2363,10904.0
2024-08-22 11:15:00,105.88,105.88,105.6,105.65,20501.0,104.2363,104.2363,103.9607,104.0099,20501.0
2024-08-22 11:20:00,105.62,105.69,105.54,105.69,16611.0,103.9804,104.0493,103.9016,104.0493,16611.0
2024-08-22 11:25:00,105.68,105.79,105.64,105.76,9273.0,104.0394,104.1477,104.0,104.1182,9273.0
2024-08-22 11:30:00,105.77,106.03,105.75,106.0,9711.0,104.128,104.384,104.1083,104.3545,9711.0
2024-08-22 11:35:00,106.01,106.05,105.9,106.05,8833.0,104.3643,104.4037,104.256,104.4037,8833.0
2024-08-22 11:40:00,106.03,106.04,105.96,106.04,10499.0,104.384,104.3938,104.3151,104.3938,10499.0
2024-08-22 11:45:00,106.04,106.04,105.92,105.96,8358.0,104.3938,104.3938,104.2757,104.3151,8358.0
2024-08-22 11:50:00,105.97,106.06,105.96,105.98,7340.0,104.3249,104.4135,104.3151,104.3348,7340.0
2024-08-22 11:55:00,105.97,105.98,105.93,105.95,4629.0,104.3249,104.3348,104.2855,104.3052,4629.0
2024-08-22 12:00:00,105.94,106.0,105.94,105.98,10741.0,104.2954,104.3545,104.2954,104.3348,10741.0
2024-08-22 12:05:00,105.96,105.97,105.84,105.94,15410.0,104.3151,104.3249,104.1969,104.2954,15410.0
2024-08-22 12:10:00,105.95,106.02,105.93,105.93,13419.0,104.3052,104.3741,104.2855,104.2855,13419.0
2024-08-22 12:15:00,105.94,106.0,105.94,105.99,10778.0,104.2954,104.3545,104.2954,104.3446,10778.0
2024-08-22 12:20:00,106.0,106.09,105.99,106.09,12171.0,104.3545,104.4431,104.3446,104.4431,12171.0
2024-08-22 12:25:00,106.09,106.18,106.09,106.16,4491.0,104.4431,104.5317,104.4431,104.512,4491.0
2024-08-22 12:30:00,106.16,106.27,106.14,106.27,6535.0,104.512,104.6203,104.4923,104.6203,6535.0
2024-08-22 12:35:00,106.29,106.32,106.25,106.27,9061.0,104.64,104.6695,104.6006,104.6203,9061.0
2024-08-22 12:40:00,106.29,106.29,106.21,106.22,6398.0,104.64,104.64,104.5612,104.571,6398.0
2024-08-22 12:45:00,106.22,106.22,106.16,106.17,7730.0,104.571,104.571,104.512,104.5218,7730.0
2024-08-22 12:50:00,106.16,106.16,105.98,105.98,7659.0,104.512,104.512,104.3348,104.3348,7659.0
2024-08-22 12:55:00,105.96,106.04,105.91,105.97,6686.0,104.3151,104.3938,104.2659,104.3249,6686.0
2024-08-22 13:00:00,105.96,105.97,105.89,105.93,7778.0,104.3151,104.3249,104.2462,104.2855,7778.0
2024-08-22 13:05:00,105.93,106.04,105.9,106.01,6492.0,104.2855,104.3938,104.256,104.3643,6492.0
2024-08-22 13:10:00,106.0,106.17,105.99,106.04,7985.0,104.3545,104.5218,104.3446,104.3938,7985.0
2024-08-22 13:15:00,106.04,106.11,106.02,106.09,15367.0,104.3938,104.4628,104.3741,104.4431,15367.0
2024-08-22 13:20:00,106.08,106.11,106.04,106.06,5077.0,104.4332,104.4628,104.3938,104.4135,5077.0
2024-08-22 13:25:00,106.06,106.06,105.81,105.84,10800.0,104.4135,104.4135,104.1674,104.1969,10800.0
2024-08-22 13:30:00,105.82,105.83,105.71,105.8,8030.0,104.1773,104.1871,104.069,104.1576,8030.0
2024-08-22 13:35:00,105.79,105.94,105.79,105.9,10580.0,104.1477,104.2954,104.1477,104.256,10580.0
2024-08-22 13:40:00,105.9,105.9,105.8,105.81,11456.0,104.256,104.256,104.1576,104.1674,11456.0
2024-08-22 13:45:00,105.8,105.87,105.75,105.83,21668.0,104.1576,104.2265,104.1083,104.1871,21668.0
2024-08-22 13:50:00,105.84,105.86,105.8,105.86,17001.0,104.1969,104.2166,104.1576,104.2166,17001.0
2024-08-22 13:55:00,105.88,105.88,105.84,105.87,3071.0,104.2363,104.2363,104.1969,104.2265,3071.0
2024-08-22 14:00:00,105.85,105.88,105.82,105.88,8175.0,104.2068,104.2363,104.1773,104.2363,8175.0
2024-08-22 14:05:00,105.91,106.06,105.9,106.06,11508.0,104.2659,104.4135,104.256,104.4135,11508.0
2024-08-22 14:10:00,106.06,106.15,106.04,106.14,9520.0,104.4135,104.5021,104.3938,104.4923,9520.0
2024-08-22 14:15:00,106.15,106.24,106.12,106.24,8338.0,104.5021,104.5907,104.4726,104.5907,8338.0
2024-08-22 14:20:00,106.25,106.29,106.2,106.22,9763.0,104.6006,104.64,104.5514,104.571,9763.0
2024-08-22 14:25:00,106.22,106.23,106.19,106.23,4640.0,104.571,104.5809,104.5415,104.5809,4640.0
2024-08-22 14:30:00,106.23,106.23,106.17,106.2,6739.0,104.5809,104.5809,104.5218,104.5514,6739.0
2024-08-22 14:35:00,106.21,106.23,106.18,106.2,8257.0,104.5612,104.5809,104.5317,104.5514,8257.0
2024-08-22 14:40:00,106.21,106.21,106.12,106.13,7113.0,104.5612,104.5612,104.4726,104.4824,7113.0
2024-08-22 14:45:00,106.13,106.18,106.11,106.13,9022.0,104.4824,104.5317,104.4628,104.4824,9022.0
2024-08-22 14:50:00,106.14,106.17,106.12,106.14,9019.0,104.4923,104.5218,104.4726,104.4923,9019.0
2024-08-22 14:55:00,106.14,106.21,106.07,106.11,9086.0,104.4923,104.5612,104.4234,104.4628,9086.0
2024-08-22 15:00:00,106.12,106.21,106.11,106.18,7515.0,104.4726,104.5612,104.4628,104.5317,7515.0
2024-08-22 15:05:00,106.17,106.21,106.16,106.19,5667.0,104.5218,104.5612,104.512,104.5415,5667.0
2024-08-22 15:10:00,106.19,106.26,106.16,106.25,7894.0,104.5415,104.6104,104.512,104.6006,7894.0
2024-08-22 15:15:00,106.26,106.31,106.2,106.22,11979.0,104.6104,104.6596,104.5514,104.571,11979.0
2024-08-22 15:20:00,106.23,106.25,106.18,106.19,7510.0,104.5809,104.6006,104.5317,104.5415,7510.0
2024-08-22 15:25:00,106.18,106.23,106.13,106.2,9475.0,104.5317,104.5809,104.4824,104.5514,9475.0
2024-08-22 15:30:00,106.21,106.26,106.17,106.19,13452.0,104.5612,104.6104,104.5218,104.5415,13452.0
2024-08-22 15:35:00,106.19,106.2,106.16,106.17,11356.0,104.5415,104.5514,104.512,104.5218,11356.0
2024-08-22 15:40:00,106.15,106.2,106.1,106.16,17263.0,104.5021,104.5514,104.4529,104.512,17263.0
2024-08-22 15:45:00,106.17,106.29,106.17,106.28,20736.0,104.5218,104.64,104.5218,104.6301,20736.0
2024-08-22 15:50:00,106.28,106.45,106.13,106.44,41881.0,104.6301,104.7975,104.4824,104.7876,41881.0
2024-08-22 15:55:00,106.45,106.64,106.38,106.62,137403.0,104.7975,104.9845,104.7286,104.9648,137403.0
2024-08-23 09:30:00,106.99,107.11,106.24,106.97,23564.0,105.3291,105.4472,104.5907,105.3094,23564.0
2024-08-23 09:35:00,107.08,107.08,106.93,107.04,1447.0,105.4177,105.4177,105.27,105.3783,1447.0
2024-08-23 09:40:00,107.04,107.08,106.89,106.93,5776.0,105.3783,105.4177,105.2306,105.27,5776.0
2024-08-23 09:45:00,106.95,106.96,106.8,106.92,5160.0,105.2897,105.2996,105.142,105.2602,5160.0
2024-08-23 09:50:00,106.9,106.92,106.79,106.9,5831.0,105.2405,105.2602,105.1322,105.2405,5831.0
2024-08-23 09:55:00,106.88,106.98,106.86,106.91,5380.0,105.2208,105.3192,105.2011,105.2503,5380.0
2024-08-23 10:00:00,106.91,107.03,106.88,106.88,15773.0,105.2503,105.3685,105.2208,105.2208,15773.0
2024-08-23 10:05:00,106.88,106.95,106.74,106.74,8822.0,105.2208,105.2897,105.083,105.083,8822.0
2024-08-23 10:10:00,106.78,106.98,106.75,106.96,20640.0,105.1223,105.3192,105.0928,105.2996,20640.0
2024-08-23 10:15:00,106.96,106.96,106.65,106.65,4648.0,105.2996,105.2996,104.9944,104.9944,4648.0
2024-08-23 10:20:00,106.67,106.87,106.67,106.84,9464.0,105.0141,105.211,105.0141,105.1814,9464.0
2024-08-23 10:25:00,106.85,106.93,106.82,106.9,4823.0,105.1913,105.27,105.1617,105.2405,4823.0
2024-08-23 10:30:00,106.88,106.88,106.64,106.64,12716.0,105.2208,105.2208,104.9845,104.9845,12716.0
2024-08-23 10:35:00,106.64,106.79,106.6,106.76,7455.0,104.9845,105.1322,104.9451,105.1027,7455.0
2024-08-23 10:40:00,106.75,106.83,106.73,106.83,5292.0,105.0928,105.1716,105.0731,105.1716,5292.0
2024-08-23 10:45:00,106.82,106.83,106.66,106.7,13593.0,105.1617,105.1716,105.0042,105.0436,13593.0
2024-08-23 10:50:00,106.7,106.83,106.69,106.8,6674.0,105.0436,105.1716,105.0337,105.142,6674.0
2024-08-23 10:55:00,106.8,106.95,106.8,106.85,7612.0,105.142,105.2897,105.142,105.1913,7612.0
2024-08-23 11:00:00,106.86,106.9,106.79,106.87,9309.0,105.2011,105.2405,105.1322,105.211,9309.0
2024-08-23 11:05:00,106.89,106.9,106.83,106.88,3003.0,105.2306,105.2405,105.1716,105.2208,3003.0
2024-08-23 11:10:00,106.88,106.99,106.8,106.99,5250.0,105.2208,105.3291,105.142,105.3291,5250.0
2024-08-23 11:15:00,106.99,107.04,106.94,107.02,6287.0,105.3291,105.3783,105.2799,105.3586,6287.0
2024-08-23 11:20:00,107.01,107.01,106.92,106.99,5777.0,105.3488,105.3488,105.2602,105.3291,5777.0
2024-08-23 11:25:00,106.99,107.02,106.91,106.95,7078.0,105.3291,105.3586,105.2503,105.2897,7078.0
2024-08-23 11:30:00,106.95,107.03,106.92,107.02,4124.0,105.2897,105.3685,105.2602,105.3586,4124.0
2024-08-23 11:35:00,107.05,107.06,106.96,106.96,5265.0,105.3882,105.398,105.2996,105.2996,5265.0
2024-08-23 11:40:00,106.96,107.01,106.92,106.92,6251.0,105.2996,105.3488,105.2602,105.2602,6251.0
2024-08-23 11:45:00,106.92,106.92,106.82,106.9,4500.0,105.2602,105.2602,105.1617,105.2405,4500.0
2024-08-23 11:50:00,106.9,106.9,106.72,106.73,7356.0,105.2405,105.2405,105.0633,105.0731,7356.0
2024-08-23 11:55:00,106.73,106.76,106.64,106.64,7448.0,105.0731,105.1027,104.9845,104.9845,7448.0
2024-08-23 12:00:00,106.62,106.64,106.49,106.55,12355.0,104.9648,104.9845,104.8369,104.8959,12355.0
2024-08-23 12:05:00,106.55,106.56,106.4,106.54,5661.0,104.8959,104.9058,104.7482,104.8861,5661.0
2024-08-23 12:10:00,106.55,106.66,106.54,106.63,3921.0,104.8959,105.0042,104.8861,104.9747,3921.0
2024-08-23 12:15:00,106.64,106.71,106.6,106.7,5613.0,104.9845,105.0534,104.9451,105.0436,5613.0
2024-08-23 12:20:00,106.7,106.71,106.65,106.67,4884.0,105.0436,105.0534,104.9944,105.0141,4884.0
2024-08-23 12:25:00,106.67,106.68,106.61,106.67,13954.0,105.0141,105.0239,104.955,105.0141,13954.0
2024-08-23 12:30:00,106.65,106.74,106.65,106.7,2342.0,104.9944,105.083,104.9944,105.0436,2342.0
2024-08-23 12:35:00,106.74,106.78,106.73,106.75,4220.0,105.083,105.1223,105.0731,105.0928,4220.0
2024-08-23 12:40:00,106.75,106.76,106.58,106.67,9119.0,105.0928,105.1027,104.9255,105.0141,9119.0
2024-08-23 12:45:00,106.67,106.69,106.58,106.69,4047.0,105.0141,105.0337,104.9255,105.0337,4047.0
2024-08-23 12:50:00,106.68,106.76,106.68,106.76,3739.0,105.0239,105.1027,105.0239,105.1027,3739.0
2024-08-23 12:55:00,106.76,106.88,106.76,106.84,4529.0,105.1027,105.2208,105.1027,105.1814,4529.0
2024-08-23 13:00:00,106.84,106.88,106.79,106.81,6074.0,105.1814,105.2208,105.1322,105.1519,6074.0
2024-08-23 13:05:00,106.83,106.85,106.77,106.8,4387.0,105.1716,105.1913,105.1125,105.142,4387.0
2024-08-23 13:10:00,106.8,106.82,106.79,106.8,2684.0,105.142,105.1617,105.1322,105.142,2684.0
2024-08-23 13:15:00,106.81,106.85,106.8,106.81,4678.0,105.1519,105.1913,105.142,105.1519,4678.0
2024-08-23 13:20:00,106.82,106.84,106.81,106.81,3296.0,105.1617,105.1814,105.1519,105.1519,3296.0
2024-08-23 13:25:00,106.83,106.85,106.79,106.82,5391.0,105.1716,105.1913,105.1322,105.1617,5391.0
2024-08-23 13:30:00,106.81,106.83,106.74,106.8,11483.0,105.1519,105.1716,105.083,105.142,11483.0
2024-08-23 13:35:00,106.79,106.81,106.76,106.79,2589.0,105.1322,105.1519,105.1027,105.1322,2589.0
2024-08-23 13:40:00,106.78,106.8,106.75,106.77,4940.0,105.1223,105.142,105.0928,105.1125,4940.0
2024-08-23 13:45:00,106.78,106.81,106.74,106.76,3680.0,105.1223,105.1519,105.083,105.1027,3680.0
2024-08-23 13:50:00,106.78,106.87,106.76,106.85,3498.0,105.1223,105.211,105.1027,105.1913,3498.0
2024-08-23 13:55:00,106.84,106.85,106.79,106.79,4930.0,105.1814,105.1913,105.1322,105.1322,4930.0
2024-08-23 14:00:00,106.79,106.86,106.77,106.86,2932.0,105.1322,105.2011,105.1125,105.2011,2932.0
2024-08-23 14:05:00,106.84,106.87,106.82,106.84,9425.0,105.1814,105.211,105.1617,105.1814,9425.0
2024-08-23 14:10:00,106.86,106.97,106.86,106.97,6041.0,105.2011,105.3094,105.2011,105.3094,6041.0
2024-08-23 14:15:00,106.98,107.02,106.96,107.0,9813.0,105.3192,105.3586,105.2996,105.3389,9813.0
2024-08-23 14:20:00,107.0,107.06,106.98,107.06,5632.0,105.3389,105.398,105.3192,105.398,5632.0
2024-08-23 14:25:00,107.05,107.06,107.02,107.05,4236.0,105.3882,105.398,105.3586,105.3882,4236.0
2024-08-23 14:30:00,107.04,107.06,107.02,107.02,3248.0,105.3783,105.398,105.3586,105.3586,3248.0
2024-08-23 14:35:00,107.03,107.06,107.02,107.04,1826.0,105.3685,105.398,105.3586,105.3783,1826.0
2024-08-23 14:40:00,107.06,107.06,107.03,107.06,3740.0,105.398,105.398,105.3685,105.398,3740.0
2024-08-23 14:45:00,107.05,107.12,107.05,107.11,2748.0,105.3882,105.4571,105.3882,105.4472,2748.0
2024-08-23 14:50:00,107.09,107.12,107.06,107.1,3573.0,105.4275,105.4571,105.398,105.4374,3573.0
2024-08-23 14:55:00,107.12,107.12,107.07,107.08,3586.0,105.4571,105.4571,105.4078,105.4177,3586.0
2024-08-23 15:00:00,107.08,107.13,107.07,107.12,2178.0,105.4177,105.4669,105.4078,105.4571,2178.0
2024-08-23 15:05:00,107.12,107.14,107.09,107.14,3766.0,105.4571,105.4768,105.4275,105.4768,3766.0
2024-08-23 15:10:00,107.17,107.23,107.15,107.2,6139.0,105.5063,105.5654,105.4866,105.5358,6139.0
2024-08-23 15:15:00,107.2,107.22,107.18,107.18,10037.0,105.5358,105.5555,105.5161,105.5161,10037.0
2024-08-23 15:20:00,107.18,107.25,107.17,107.24,5341.0,105.5161,105.5851,105.5063,105.5752,5341.0
2024-08-23 15:25:00,107.25,107.33,107.23,107.33,5367.0,105.5851,105.6638,105.5654,105.6638,5367.0
2024-08-23 15:30:00,107.32,107.35,107.3,107.31,6306.0,105.654,105.6835,105.6343,105.6441,6306.0
2024-08-23 15:35:00,107.32,107.32,107.2,107.21,7448.0,105.654,105.654,105.5358,105.5457,7448.0
2024-08-23 15:40:00,107.22,107.29,107.22,107.24,7172.0,105.5555,105.6244,105.5555,105.5752,7172.0
2024-08-23 15:45:00,107.22,107.42,107.21,107.41,20593.0,105.5555,105.7524,105.5457,105.7426,20593.0
2024-08-23 15:50:00,107.44,107.48,107.31,107.39,24504.0,105.7721,105.8115,105.6441,105.7229,24504.0
2024-08-23 15:55:00,107.43,107.44,107.32,107.32,61463.0,105.7623,105.7721,105.654,105.654,61463.0
2024-08-26 09:30:00,107.48,107.73,107.34,107.47,43511.0,105.8115,106.0576,105.6737,105.8016,43511.0
2024-08-26 09:35:00,107.51,107.7,107.36,107.53,3940.0,105.841,106.0281,105.6933,105.8607,3940.0
2024-08-26 09:40:00,107.52,107.75,107.44,107.75,9575.0,105.8509,106.0773,105.7721,106.0773,9575.0
2024-08-26 09:45:00,107.75,107.75,107.51,107.63,30582.0,106.0773,106.0773,105.841,105.9592,30582.0
2024-08-26 09:50:00,107.63,107.71,107.53,107.54,9241.0,105.9592,106.0379,105.8607,105.8706,9241.0
2024-08-26 09:55:00,107.57,107.76,107.57,107.75,33805.0,105.9001,106.0871,105.9001,106.0773,33805.0
2024-08-26 10:00:00,107.74,107.75,107.66,107.66,11899.0,106.0674,106.0773,105.9887,105.9887,11899.0
2024-08-26 10:05:00,107.66,107.81,107.61,107.81,6705.0,105.9887,106.1364,105.9395,106.1364,6705.0
2024-08-26 10:10:00,107.81,107.88,107.79,107.86,3072.0,106.1364,106.2053,106.1167,106.1856,3072.0
2024-08-26 10:15:00,107.89,107.99,107.88,107.98,5146.0,106.2151,106.3136,106.2053,106.3037,5146.0
2024-08-26 10:20:00,107.95,108.05,107.9,108.05,6323.0,106.2742,106.3726,106.225,106.3726,6323.0
2024-08-26 10:25:00,108.13,108.22,108.1,108.21,6219.0,106.4514,106.54,106.4219,106.5302,6219.0
2024-08-26 10:30:00,108.17,108.31,108.16,108.3,2302.0,106.4908,106.6286,106.4809,106.6188,2302.0
2024-08-26 10:35:00,108.3,108.3,108.03,108.09,8643.0,106.6188,106.6188,106.3529,106.412,8643.0
2024-08-26 10:40:00,108.1,108.17,108.05,108.05,3321.0,106.4219,106.4908,106.3726,106.3726,3321.0
2024-08-26 10:45:00,108.04,108.04,107.9,107.92,6498.0,106.3628,106.3628,106.225,106.2447,6498.0
2024-08-26 10:50:00,107.92,107.99,107.89,107.9,9797.0,106.2447,106.3136,106.2151,106.225,9797.0
2024-08-26 10:55:00,107.89,107.91,107.78,107.8,7075.0,106.2151,106.2348,106.1068,106.1265,7075.0
2024-08-26 11:00:00,107.8,107.84,107.78,107.82,18606.0,106.1265,106.1659,106.1068,106.1462,18606.0
2024-08-26 11:05:00,107.83,107.83,107.75,107.77,3981.0,106.156,106.156,106.0773,106.097,3981.0
2024-08-26 11:10:00,107.77,107.83,107.72,107.82,9409.0,106.097,106.156,106.0478,106.1462,9409.0
2024-08-26 11:15:00,107.83,107.83,107.7,107.7,6498.0,106.156,106.156,106.0281,106.0281,6498.0
2024-08-26 11:20:00,107.69,107.69,107.57,107.58,7259.0,106.0182,106.0182,105.9001,105.9099,7259.0
2024-08-26 11:25:00,107.58,107.68,107.57,107.62,5208.0,105.9099,106.0084,105.9001,105.9493,5208.0
2024-08-26 11:30:00,107.62,107.62,107.47,107.47,6718.0,105.9493,105.9493,105.8016,105.8016,6718.0
2024-08-26 11:35:00,107.49,107.56,107.44,107.56,8002.0,105.8213,105.8902,105.7721,105.8902,8002.0
2024-08-26 11:40:00,107.56,107.62,107.52,107.53,3956.0,105.8902,105.9493,105.8509,105.8607,3956.0
2024-08-26 11:45:00,107.52,107.55,107.5,107.55,2720.0,105.8509,105.8804,105.8312,105.8804,2720.0
2024-08-26 11:50:00,107.57,107.66,107.57,107.62,3001.0,105.9001,105.9887,105.9001,105.9493,3001.0
2024-08-26 11:55:00,107.64,107.64,107.6,107.63,3843.0,105.969,105.969,105.9296,105.9592,3843.0
2024-08-26 12:00:00,107.62,107.66,107.59,107.61,5408.0,105.9493,105.9887,105.9198,105.9395,5408.0
2024-08-26 12:05:00,107.67,107.71,107.67,107.7,2649.0,105.9985,106.0379,105.9985,106.0281,2649.0
2024-08-26 12:10:00,107.71,107.73,107.65,107.69,2383.0,106.0379,106.0576,105.9788,106.0182,2383.0
2024-08-26 12:15:00,107.69,107.75,107.68,107.71,3578.0,106.0182,106.0773,106.0084,106.0379,3578.0
2024-08-26 12:20:00,107.71,107.75,107.69,107.75,1834.0,106.0379,106.0773,106.0182,106.0773,1834.0
2024-08-26 12:25:00,107.73,107.75,107.67,107.69,4198.0,106.0576,106.0773,105.9985,106.0182,4198.0
2024-08-26 12:30:00,107.71,107.72,107.69,107.69,2081.0,106.0379,106.0478,106.0182,106.0182,2081.0
2024-08-26 12:35:00,107.7,107.71,107.68,107.71,5089.0,106.0281,106.0379,106.0084,106.0379,5089.0
2024-08-26 12:40:00,107.72,107.74,107.67,107.68,3344.0,106.0478,106.0674,105.9985,106.0084,3344.0
2024-08-26 12:45:00,107.68,107.7,107.65,107.67,3105.0,106.0084,106.0281,105.9788,105.9985,3105.0
2024-08-26 12:50:00,107.67,107.71,107.66,107.68,2495.0,105.9985,106.0379,105.9887,106.0084,2495.0
2024-08-26 12:55:00,107.71,107.72,107.66,107.69,3007.0,106.0379,106.0478,105.9887,106.0182,3007.0
2024-08-26 13:00:00,107.7,107.72,107.68,107.7,3100.0,106.0281,106.0478,106.0084,106.0281,3100.0
2024-08-26 13:05:00,107.7,107.72,107.65,107.72,3477.0,106.0281,106.0478,105.9788,106.0478,3477.0
2024-08-26 13:10:00,107.73,107.75,107.7,107.74,2345.0,106.0576,106.0773,106.0281,106.0674,2345.0
2024-08-26 13:15:00,107.72,107.72,107.67,107.68,3546.0,106.0478,106.0478,105.9985,106.0084,3546.0
2024-08-26 13:20:00,107.7,107.71,107.67,107.67,2931.0,106.0281,106.0379,105.9985,105.9985,2931.0
2024-08-26 13:25:00,107.68,107.7,107.64,107.67,2529.0,106.0084,106.0281,105.969,105.9985,2529.0
2024-08-26 13:30:00,107.66,107.68,107.62,107.66,5507.0,105.9887,106.0084,105.9493,105.9887,5507.0
2024-08-26 13:35:00,107.66,107.68,107.6,107.6,3967.0,105.9887,106.0084,105.9296,105.9296,3967.0
2024-08-26 13:40:00,107.62,107.64,107.54,107.54,2299.0,105.9493,105.969,105.8706,105.8706,2299.0
2024-08-26 13:45:00,107.55,107.55,107.49,107.49,3952.0,105.8804,105.8804,105.8213,105.8213,3952.0
2024-08-26 13:50:00,107.51,107.51,107.47,107.49,2230.0,105.841,105.841,105.8016,105.8213,2230.0
2024-08-26 13:55:00,107.46,107.49,107.46,107.48,2387.0,105.7918,105.8213,105.7918,105.8115,2387.0
2024-08-26 14:00:00,107.47,107.55,107.44,107.5,5328.0,105.8016,105.8804,105.7721,105.8312,5328.0
2024-08-26 14:05:00,107.5,107.52,107.43,107.43,5097.0,105.8312,105.8509,105.7623,105.7623,5097.0
2024-08-26 14:10:00,107.45,107.49,107.44,107.48,2541.0,105.7819,105.8213,105.7721,105.8115,2541.0
2024-08-26 14:15:00,107.48,107.5,107.47,107.5,2581.0,105.8115,105.8312,105.8016,105.8312,2581.0
2024-08-26 14:20:00,107.51,107.54,107.49,107.53,4207.0,105.841,105.8706,105.8213,105.8607,4207.0
2024-08-26 14:25:00,107.54,107.57,107.54,107.54,3407.0,105.8706,105.9001,105.8706,105.8706,3407.0
2024-08-26 14:30:00,107.53,107.63,107.53,107.59,8918.0,105.8607,105.9592,105.8607,105.9198,8918.0
2024-08-26 14:35:00,107.6,107.66,107.59,107.59,4900.0,105.9296,105.9887,105.9198,105.9198,4900.0
2024-08-26 14:40:00,107.59,107.59,107.51,107.56,5810.0,105.9198,105.9198,105.841,105.8902,5810.0
2024-08-26 14:45:00,107.57,107.63,107.57,107.61,3044.0,105.9001,105.9592,105.9001,105.9395,3044.0
2024-08-26 14:50:00,107.6,107.64,107.53,107.53,2408.0,105.9296,105.969,105.8607,105.8607,2408.0
2024-08-26 14:55:00,107.52,107.59,107.52,107.58,2560.0,105.8509,105.9198,105.8509,105.9099,2560.0
2024-08-26 15:00:00,107.59,107.6,107.56,107.57,3707.0,105.9198,105.9296,105.8902,105.9001,3707.0
2024-08-26 15:05:00,107.56,107.6,107.5,107.59,10269.0,105.8902,105.9296,105.8312,105.9198,10269.0
2024-08-26 15:10:00,107.6,107.67,107.6,107.67,3414.0,105.9296,105.9985,105.9296,105.9985,3414.0
2024-08-26 15:15:00,107.68,107.7,107.67,107.67,3696.0,106.0084,106.0281,105.9985,105.9985,3696.0
2024-08-26 15:20:00,107.69,107.71,107.69,107.71,4453.0,106.0182,106.0379,106.0182,106.0379,4453.0
2024-08-26 15:25:00,107.72,107.72,107.68,107.71,4884.0,106.0478,106.0478,106.0084,106.0379,4884.0
2024-08-26 15:30:00,107.7,107.71,107.67,107.71,4455.0,106.0281,106.0379,105.9985,106.0379,4455.0
2024-08-26 15:35:00,107.7,107.77,107.7,107.73,7751.0,106.0281,106.097,106.0281,106.0576,7751.0
2024-08-26 15:40:00,107.74,107.76,107.72,107.74,7697.0,106.0674,106.0871,106.0478,106.0674,7697.0
2024-08-26 15:45:00,107.74,107.77,107.62,107.71,13216.0,106.0674,106.097,105.9493,106.0379,13216.0
2024-08-26 15:50:00,107.71,107.79,107.64,107.66,23781.0,106.0379,106.1167,105.969,105.9887,23781.0
2024-08-26 15:55:00,107.66,107.68,107.4,107.53,134499.0,105.9887,106.0084,105.7327,105.8607,134499.0
2024-08-27 09:30:00,107.79,108.26,107.11,108.01,40546.0,106.1167,106.5794,105.4472,106.3333,40546.0
2024-08-27 09:35:00,108.0,108.13,107.95,107.99,10705.0,106.3234,106.4514,106.2742,106.3136,10705.0
2024-08-27 09:40:00,107.97,108.22,107.93,108.19,9660.0,106.2939,106.54,106.2545,106.5105,9660.0
2024-08-27 09:45:00,108.18,108.23,107.89,107.89,10075.0,106.5006,106.5498,106.2151,106.2151,10075.0
2024-08-27 09:50:00,107.87,107.93,107.64,107.69,12727.0,106.1954,106.2545,105.969,106.0182,12727.0
2024-08-27 09:55:00,107.69,107.71,107.57,107.69,4501.0,106.0182,106.0379,105.9001,106.0182,4501.0
2024-08-27 10:00:00,107.68,107.68,107.49,107.59,32790.0,106.0084,106.0084,105.8213,105.9198,32790.0
2024-08-27 10:05:00,107.65,107.78,107.63,107.74,6862.0,105.9788,106.1068,105.9592,106.0674,6862.0
2024-08-27 10:10:00,107.72,107.73,107.59,107.59,5130.0,106.0478,106.0576,105.9198,105.9198,5130.0
2024-08-27 10:15:00,107.6,107.71,107.54,107.71,5400.0,105.9296,106.0379,105.8706,106.0379,5400.0
2024-08-27 10:20:00,107.71,107.87,107.71,107.85,8127.0,106.0379,106.1954,106.0379,106.1757,8127.0
2024-08-27 10:25:00,107.81,107.83,107.65,107.72,6668.0,106.1364,106.156,105.9788,106.0478,6668.0
2024-08-27 10:30:00,107.72,107.79,107.69,107.75,4737.0,106.0478,106.1167,106.0182,106.0773,4737.0
2024-08-27 10:35:00,107.73,107.77,107.69,107.7,6003.0,106.0576,106.097,106.0182,106.0281,6003.0
2024-08-27 10:40:00,107.7,107.71,107.59,107.59,8349.0,106.0281,106.0379,105.9198,105.9198,8349.0
2024-08-27 10:45:00,107.58,107.65,107.49,107.63,24077.0,105.9099,105.9788,105.8213,105.9592,24077.0
2024-08-27 10:50:00,107.62,107.67,107.55,107.67,15183.0,105.9493,105.9985,105.8804,105.9985,15183.0
2024-08-27 10:55:00,107.69,107.72,107.65,107.72,3929.0,106.0182,106.0478,105.9788,106.0478,3929.0
2024-08-27 11:00:00,107.73,107.79,107.72,107.73,5408.0,106.0576,106.1167,106.0478,106.0576,5408.0
2024-08-27 11:05:00,107.73,107.74,107.65,107.67,6962.0,106.0576,106.0674,105.9788,105.9985,6962.0
2024-08-27 11:10:00,107.68,107.75,107.65,107.73,5143.0,106.0084,106.0773,105.9788,106.0576,5143.0
2024-08-27 11:15:00,107.72,107.73,107.6,107.6,5039.0,106.0478,106.0576,105.9296,105.9296,5039.0
2024-08-27 11:20:00,107.62,107.73,107.62,107.64,4780.0,105.9493,106.0576,105.9493,105.969,4780.0
2024-08-27 11:25:00,107.63,107.76,107.61,107.72,5441.0,105.9592,106.0871,105.9395,106.0478,5441.0
2024-08-27 11:30:00,107.69,107.71,107.59,107.65,6461.0,106.0182,106.0379,105.9198,105.9788,6461.0
2024-08-27 11:35:00,107.66,107.68,107.62,107.64,4269.0,105.9887,106.0084,105.9493,105.969,4269.0
2024-08-27 11:40:00,107.64,107.7,107.61,107.62,7574.0,105.969,106.0281,105.9395,105.9493,7574.0
2024-08-27 11:45:00,107.62,107.67,107.59,107.59,4792.0,105.9493,105.9985,105.9198,105.9198,4792.0
2024-08-27 11:50:00,107.6,107.65,107.58,107.64,3831.0,105.9296,105.9788,105.9099,105.969,3831.0
2024-08-27 11:55:00,107.65,107.69,107.64,107.68,4827.0,105.9788,106.0182,105.969,106.0084,4827.0
2024-08-27 12:00:00,107.67,107.74,107.64,107.65,7849.0,105.9985,106.0674,105.969,105.9788,7849.0
2024-08-27 12:05:00,107.65,107.68,107.62,107.66,3894.0,105.9788,106.0084,105.9493,105.9887,3894.0
2024-08-27 12:10:00,107.67,107.7,107.66,107.7,5001.0,105.9985,106.0281,105.9887,106.0281,5001.0
2024-08-27 12:15:00,107.69,107.71,107.68,107.68,2149.0,106.0182,106.0379,106.0084,106.0084,2149.0
2024-08-27 12:20:00,107.69,107.69,107.62,107.62,4273.0,106.0182,106.0182,105.9493,105.9493,4273.0
2024-08-27 12:25:00,107.62,107.66,107.6,107.65,4496.0,105.9493,105.9887,105.9296,105.9788,4496.0
2024-08-27 12:30:00,107.65,107.65,107.58,107.62,4452.0,105.9788,105.9788,105.9099,105.9493,4452.0
2024-08-27 12:35:00,107.65,107.69,107.64,107.67,5761.0,105.9788,106.0182,105.969,105.9985,5761.0
2024-08-27 12:40:00,107.68,107.74,107.67,107.72,4965.0,106.0084,106.0674,105.9985,106.0478,4965.0
2024-08-27 12:45:00,107.71,107.73,107.62,107.72,11266.0,106.0379,106.0576,105.9493,106.0478,11266.0
2024-08-27 12:50:00,107.77,107.85,107.75,107.81,8121.0,106.097,106.1757,106.0773,106.1364,8121.0
2024-08-27 12:55:00,107.82,107.83,107.75,107.75,3280.0,106.1462,106.156,106.0773,106.0773,3280.0
2024-08-27 13:00:00,107.77,107.85,107.76,107.84,2838.0,106.097,106.1757,106.0871,106.1659,2838.0
2024-08-27 13:05:00,107.84,107.86,107.76,107.77,3127.0,106.1659,106.1856,106.0871,106.097,3127.0
2024-08-27 13:10:00,107.77,107.85,107.75,107.85,6839.0,106.097,106.1757,106.0773,106.1757,6839.0
2024-08-27 13:15:00,107.85,107.85,107.81,107.81,1948.0,106.1757,106.1757,106.1364,106.1364,1948.0
2024-08-27 13:20:00,107.83,107.85,107.8,107.8,5062.0,106.156,106.1757,106.1265,106.1265,5062.0
2024-08-27 13:25:00,107.81,107.83,107.8,107.82,5234.0,106.1364,106.156,106.1265,106.1462,5234.0
2024-08-27 13:30:00,107.82,107.83,107.73,107.76,9411.0,106.1462,106.156,106.0576,106.0871,9411.0
2024-08-27 13:35:00,107.77,107.81,107.77,107.79,3793.0,106.097,106.1364,106.097,106.1167,3793.0
2024-08-27 13:40:00,107.8,107.84,107.79,107.82,3864.0,106.1265,106.1659,106.1167,106.1462,3864.0
2024-08-27 13:45:00,107.82,107.82,107.74,107.77,5320.0,106.1462,106.1462,106.0674,106.097,5320.0
2024-08-27 13:50:00,107.77,107.77,107.67,107.69,6761.0,106.097,106.097,105.9985,106.0182,6761.0
2024-08-27 13:55:00,107.69,107.72,107.67,107.72,4583.0,106.0182,106.0478,105.9985,106.0478,4583.0
2024-08-27 14:00:00,107.72,107.73,107.69,107.72,3009.0,106.0478,106.0576,106.0182,106.0478,3009.0
2024-08-27 14:05:00,107.76,107.78,107.75,107.77,5403.0,106.0871,106.1068,106.0773,106.097,5403.0
2024-08-27 14:10:00,107.78,107.84,107.78,107.84,3375.0,106.1068,106.1659,106.1068,106.1659,3375.0
2024-08-27 14:15:00,107.85,107.87,107.81,107.87,6366.0,106.1757,106.1954,106.1364,106.1954,6366.0
2024-08-27 14:20:00,107.87,107.88,107.8,107.81,6049.0,106.1954,106.2053,106.1265,106.1364,6049.0
2024-08-27 14:25:00,107.82,107.85,107.79,107.84,4605.0,106.1462,106.1757,106.1167,106.1659,4605.0
2024-08-27 14:30:00,107.83,107.94,107.83,107.9,92422.0,106.156,106.2643,106.156,106.225,92422.0
2024-08-27 14:35:00,107.91,107.93,107.9,107.92,5926.0,106.2348,106.2545,106.225,106.2447,5926.0
2024-08-27 14:40:00,107.92,107.92,107.88,107.9,5789.0,106.2447,106.2447,106.2053,106.225,5789.0
2024-08-27 14:45:00,107.91,107.93,107.88,107.91,6362.0,106.2348,106.2545,106.2053,106.2348,6362.0
2024-08-27 14:50:00,107.9,107.97,107.9,107.91,13517.0,106.225,106.2939,106.225,106.2348,13517.0
2024-08-27 14:55:00,107.91,107.91,107.8,107.81,15294.0,106.2348,106.2348,106.1265,106.1364,15294.0
2024-08-27 15:00:00,107.82,107.9,107.82,107.88,16883.0,106.1462,106.225,106.1462,106.2053,16883.0
2024-08-27 15:05:00,107.89,107.93,107.87,107.91,9468.0,106.2151,106.2545,106.1954,106.2348,9468.0
2024-08-27 15:10:00,107.9,107.93,107.84,107.85,6005.0,106.225,106.2545,106.1659,106.1757,6005.0
2024-08-27 15:15:00,107.87,107.87,107.8,107.81,6037.0,106.1954,106.1954,106.1265,106.1364,6037.0
2024-08-27 15:20:00,107.81,107.84,107.81,107.84,4124.0,106.1364,106.1659,106.1364,106.1659,4124.0
2024-08-27 15:25:00,107.83,107.87,107.8,107.84,5042.0,106.156,106.1954,106.1265,106.1659,5042.0
2024-08-27 15:30:00,107.84,107.9,107.84,107.84,10592.0,106.1659,106.225,106.1659,106.1659,10592.0
2024-08-27 15:35:00,107.85,107.85,107.76,107.76,12551.0,106.1757,106.1757,106.0871,106.0871,12551.0
2024-08-27 15:40:00,107.76,107.76,107.62,107.68,12994.0,106.0871,106.0871,105.9493,106.0084,12994.0
2024-08-27 15:45:00,107.68,107.8,107.66,107.78,15713.0,106.0084,106.1265,105.9887,106.1068,15713.0
2024-08-27 15:50:00,107.79,107.8,107.65,107.8,22396.0,106.1167,106.1265,105.9788,106.1265,22396.0
2024-08-27 15:55:00,107.8,107.82,107.66,107.71,105128.0,106.1265,106.1462,105.9887,106.0379,105128.0
2024-08-28 09:30:00,107.85,108.25,107.85,108.13,20083.0,106.1757,106.5695,106.1757,106.4514,20083.0
2024-08-28 09:35:00,108.21,108.5,108.11,108.5,5708.0,106.5302,106.8156,106.4317,106.8156,5708.0
2024-08-28 09:40:00,108.5,108.6,108.37,108.59,7209.0,106.8156,106.9141,106.6877,106.9043,7209.0
2024-08-28 09:45:00,108.59,108.71,108.59,108.68,11393.0,106.9043,107.0224,106.9043,106.9929,11393.0
2024-08-28 09:50:00,108.68,108.75,108.65,108.69,9772.0,106.9929,107.0618,106.9633,107.0027,9772.0
2024-08-28 09:55:00,108.69,108.79,108.6,108.61,23602.0,107.0027,107.1011,106.9141,106.9239,23602.0
2024-08-28 10:00:00,108.64,108.7,108.56,108.58,9678.0,106.9535,107.0125,106.8747,106.8944,9678.0
2024-08-28 10:05:00,108.56,108.71,108.55,108.65,7657.0,106.8747,107.0224,106.8649,106.9633,7657.0
2024-08-28 10:10:00,108.64,108.66,108.52,108.54,7155.0,106.9535,106.9732,106.8353,106.855,7155.0
2024-08-28 10:15:00,108.55,108.67,108.54,108.64,5748.0,106.8649,106.983,106.855,106.9535,5748.0
2024-08-28 10:20:00,108.64,108.69,108.56,108.56,4950.0,106.9535,107.0027,106.8747,106.8747,4950.0
2024-08-28 10:25:00,108.56,108.63,108.5,108.61,4220.0,106.8747,106.9436,106.8156,106.9239,4220.0
2024-08-28 10:30:00,108.57,108.73,108.54,108.73,5469.0,106.8846,107.0421,106.855,107.0421,5469.0
2024-08-28 10:35:00,108.74,108.85,108.73,108.84,7040.0,107.0519,107.1602,107.0421,107.1504,7040.0
2024-08-28 10:40:00,108.86,108.93,108.82,108.92,8007.0,107.1701,107.239,107.1307,107.2291,8007.0
2024-08-28 10:45:00,108.93,109.07,108.93,109.07,7177.0,107.239,107.3768,107.239,107.3768,7177.0
2024-08-28 10:50:00,109.08,109.18,109.06,109.15,12016.0,107.3866,107.4851,107.367,107.4556,12016.0
2024-08-28 10:55:00,109.15,109.15,109.05,109.13,23663.0,107.4556,107.4556,107.3571,107.4359,23663.0
2024-08-28 11:00:00,109.12,109.2,109.07,109.16,7237.0,107.426,107.5048,107.3768,107.4654,7237.0
2024-08-28 11:05:00,109.19,109.23,109.1,109.17,8091.0,107.4949,107.5343,107.4063,107.4752,8091.0
2024-08-28 11:10:00,109.17,109.34,109.16,109.34,4947.0,107.4752,107.6426,107.4654,107.6426,4947.0
2024-08-28 11:15:00,109.32,109.34,109.16,109.21,5576.0,107.6229,107.6426,107.4654,107.5146,5576.0
2024-08-28 11:20:00,109.21,109.22,109.11,109.11,4397.0,107.5146,107.5245,107.4162,107.4162,4397.0
2024-08-28 11:25:00,109.14,109.2,109.08,109.18,11937.0,107.4457,107.5048,107.3866,107.4851,11937.0
2024-08-28 11:30:00,109.16,109.17,108.99,108.99,7572.0,107.4654,107.4752,107.298,107.298,7572.0
2024-08-28 11:35:00,109.02,109.07,108.95,108.95,6336.0,107.3276,107.3768,107.2587,107.2587,6336.0
2024-08-28 11:40:00,108.95,108.95,108.86,108.89,5933.0,107.2587,107.2587,107.1701,107.1996,5933.0
2024-08-28 11:45:00,108.88,108.94,108.75,108.79,7429.0,107.1897,107.2488,107.0618,107.1011,7429.0
2024-08-28 11:50:00,108.79,108.81,108.7,108.78,6755.0,107.1011,107.1208,107.0125,107.0913,6755.0
2024-08-28 11:55:00,108.76,108.76,108.67,108.7,4800.0,107.0716,107.0716,106.983,107.0125,4800.0
2024-08-28 12:00:00,108.7,108.73,108.67,108.71,6454.0,107.0125,107.0421,106.983,107.0224,6454.0
2024-08-28 12:05:00,108.72,108.72,108.51,108.57,12573.0,107.0322,107.0322,106.8255,106.8846,12573.0
2024-08-28 12:10:00,108.57,108.7,108.55,108.69,8559.0,106.8846,107.0125,106.8649,107.0027,8559.0
2024-08-28 12:15:00,108.71,108.72,108.61,108.63,3618.0,107.0224,107.0322,106.9239,106.9436,3618.0
2024-08-28 12:20:00,108.65,108.65,108.56,108.6,3128.0,106.9633,106.9633,106.8747,106.9141,3128.0
2024-08-28 12:25:00,108.56,108.59,108.54,108.57,2880.0,106.8747,106.9043,106.855,106.8846,2880.0
2024-08-28 12:30:00,108.58,108.67,108.58,108.62,5802.0,106.8944,106.983,106.8944,106.9338,5802.0
2024-08-28 12:35:00,108.62,108.72,108.61,108.72,2631.0,106.9338,107.0322,106.9239,107.0322,2631.0
2024-08-28 12:40:00,108.7,108.71,108.68,108.69,2271.0,107.0125,107.0224,106.9929,107.0027,2271.0
2024-08-28 12:45:00,108.7,108.78,108.7,108.73,10858.0,107.0125,107.0913,107.0125,107.0421,10858.0
2024-08-28 12:50:00,108.73,108.77,108.69,108.74,5661.0,107.0421,107.0815,107.0027,107.0519,5661.0
2024-08-28 12:55:00,108.73,108.73,108.69,108.7,1536.0,107.0421,107.0421,107.0027,107.0125,1536.0
2024-08-28 13:00:00,108.72,108.77,108.72,108.75,3871.0,107.0322,107.0815,107.0322,107.0618,3871.0
2024-08-28 13:05:00,108.75,108.75,108.71,108.71,3513.0,107.0618,107.0618,107.0224,107.0224,3513.0
2024-08-28 13:10:00,108.72,108.75,108.7,108.72,5004.0,107.0322,107.0618,107.0125,107.0322,5004.0
2024-08-28 13:15:00,108.72,108.79,108.71,108.78,4591.0,107.0322,107.1011,107.0224,107.0913,4591.0
2024-08-28 13:20:00,108.77,108.78,108.65,108.65,3298.0,107.0815,107.0913,106.9633,106.9633,3298.0
2024-08-28 13:25:00,108.66,108.76,108.65,108.76,4481.0,106.9732,107.0716,106.9633,107.0716,4481.0
2024-08-28 13:30:00,108.76,108.82,108.7,108.82,13645.0,107.0716,107.1307,107.0125,107.1307,13645.0
2024-08-28 13:35:00,108.82,108.82,108.72,108.74,8704.0,107.1307,107.1307,107.0322,107.0519,8704.0
2024-08-28 13:40:00,108.73,108.77,108.64,108.64,4978.0,107.0421,107.0815,106.9535,106.9535,4978.0
2024-08-28 13:45:00,108.66,108.7,108.63,108.65,7651.0,106.9732,107.0125,106.9436,106.9633,7651.0
2024-08-28 13:50:00,108.62,108.7,108.59,108.59,7455.0,106.9338,107.0125,106.9043,106.9043,7455.0
2024-08-28 13:55:00,108.59,108.59,108.5,108.53,3438.0,106.9043,106.9043,106.8156,106.8452,3438.0
2024-08-28 14:00:00,108.53,108.56,108.4,108.42,13902.0,106.8452,106.8747,106.7172,106.7369,13902.0
2024-08-28 14:05:00,108.44,108.64,108.44,108.61,5612.0,106.7566,106.9535,106.7566,106.9239,5612.0
2024-08-28 14:10:00,108.61,108.62,108.55,108.58,14040.0,106.9239,106.9338,106.8649,106.8944,14040.0
2024-08-28 14:15:00,108.58,108.58,108.48,108.49,4518.0,106.8944,106.8944,106.796,106.8058,4518.0
2024-08-28 14:20:00,108.49,108.5,108.46,108.47,4607.0,106.8058,106.8156,106.7763,106.7861,4607.0
2024-08-28 14:25:00,108.48,108.49,108.36,108.4,3655.0,106.796,106.8058,106.6778,106.7172,3655.0
2024-08-28 14:30:00,108.39,108.43,108.37,108.41,5296.0,106.7074,106.7467,106.6877,106.727,5296.0
2024-08-28 14:35:00,108.41,108.44,108.41,108.43,4829.0,106.727,106.7566,106.727,106.7467,4829.0
2024-08-28 14:40:00,108.43,108.47,108.42,108.46,3815.0,106.7467,106.7861,106.7369,106.7763,3815.0
2024-08-28 14:45:00,108.46,108.48,108.39,108.39,6469.0,106.7763,106.796,106.7074,106.7074,6469.0
2024-08-28 14:50:00,108.41,108.56,108.4,108.56,9749.0,106.727,106.8747,106.7172,106.8747,9749.0
2024-08-28 14:55:00,108.56,108.68,108.55,108.66,4984.0,106.8747,106.9929,106.8649,106.9732,4984.0
2024-08-28 15:00:00,108.66,108.73,108.65,108.7,7058.0,106.9732,107.0421,106.9633,107.0125,7058.0
2024-08-28 15:05:00,108.68,108.72,108.59,108.59,7764.0,106.9929,107.0322,106.9043,106.9043,7764.0
2024-08-28 15:10:00,108.6,108.61,108.51,108.52,7782.0,106.9141,106.9239,106.8255,106.8353,7782.0
2024-08-28 15:15:00,108.55,108.64,108.54,108.64,4083.0,106.8649,106.9535,106.855,106.9535,4083.0
2024-08-28 15:20:00,108.65,108.73,108.65,108.73,6991.0,106.9633,107.0421,106.9633,107.0421,6991.0
2024-08-28 15:25:00,108.74,108.75,108.71,108.73,5671.0,107.0519,107.0618,107.0224,107.0421,5671.0
2024-08-28 15:30:00,108.76,108.79,108.72,108.74,8653.0,107.0716,107.1011,107.0322,107.0519,8653.0
2024-08-28 15:35:00,108.76,108.79,108.7,108.76,8288.0,107.0716,107.1011,107.0125,107.0716,8288.0
2024-08-28 15:40:00,108.76,108.77,108.71,108.75,11630.0,107.0716,107.0815,107.0224,107.0618,11630.0
2024-08-28 15:45:00,108.76,108.83,108.7,108.76,16935.0,107.0716,107.1405,107.0125,107.0716,16935.0
2024-08-28 15:50:00,108.76,108.79,108.64,108.78,25635.0,107.0716,107.1011,106.9535,107.0913,25635.0
2024-08-28 15:55:00,108.8,108.87,108.71,108.84,80802.0,107.111,107.1799,107.0224,107.1504,80802.0
2024-08-29 09:30:00,108.83,109.08,108.52,108.72,32707.0,107.1405,107.3866,106.8353,107.0322,32707.0
2024-08-29 09:35:00,108.66,108.74,108.39,108.39,7727.0,106.9732,107.0519,106.7074,106.7074,7727.0
2024-08-29 09:40:00,108.34,108.56,108.32,108.38,10772.0,106.6581,106.8747,106.6384,106.6975,10772.0
2024-08-29 09:45:00,108.37,108.37,108.13,108.13,7698.0,106.6877,106.6877,106.4514,106.4514,7698.0
2024-08-29 09:50:00,108.13,108.36,108.12,108.36,5873.0,106.4514,106.6778,106.4415,106.6778,5873.0
2024-08-29 09:55:00,108.33,108.39,108.24,108.39,3500.0,106.6483,106.7074,106.5597,106.7074,3500.0
2024-08-29 10:00:00,108.42,108.69,108.42,108.58,14138.0,106.7369,107.0027,106.7369,106.8944,14138.0
2024-08-29 10:05:00,108.58,108.7,108.55,108.67,8828.0,106.8944,107.0125,106.8649,106.983,8828.0
2024-08-29 10:10:00,108.7,108.9,108.62,108.89,7290.0,107.0125,107.2094,106.9338,107.1996,7290.0
2024-08-29 10:15:00,108.92,109.28,108.91,109.25,16646.0,107.2291,107.5835,107.2193,107.554,16646.0
2024-08-29 10:20:00,109.25,109.34,109.24,109.29,10235.0,107.554,107.6426,107.5442,107.5934,10235.0
2024-08-29 10:25:00,109.32,109.34,109.21,109.3,6253.0,107.6229,107.6426,107.5146,107.6032,6253.0
2024-08-29 10:30:00,109.3,109.4,109.29,109.34,4909.0,107.6032,107.7017,107.5934,107.6426,4909.0
2024-08-29 10:35:00,109.33,109.41,109.31,109.37,5495.0,107.6328,107.7115,107.6131,107.6721,5495.0
2024-08-29 10:40:00,109.36,109.36,109.28,109.31,4196.0,107.6623,107.6623,107.5835,107.6131,4196.0
2024-08-29 10:45:00,109.31,109.35,109.22,109.24,12617.0,107.6131,107.6525,107.5245,107.5442,12617.0
2024-08-29 10:50:00,109.26,109.33,109.11,109.13,6802.0,107.5639,107.6328,107.4162,107.4359,6802.0
2024-08-29 10:55:00,109.12,109.29,109.11,109.27,6169.0,107.426,107.5934,107.4162,107.5737,6169.0
2024-08-29 11:00:00,109.31,109.39,109.31,109.37,6814.0,107.6131,107.6918,107.6131,107.6721,6814.0
2024-08-29 11:05:00,109.37,109.4,109.24,109.26,5892.0,107.6721,107.7017,107.5442,107.5639,5892.0
2024-08-29 11:10:00,109.27,109.37,109.27,109.37,3385.0,107.5737,107.6721,107.5737,107.6721,3385.0
2024-08-29 11:15:00,109.37,109.37,109.25,109.26,5340.0,107.6721,107.6721,107.554,107.5639,5340.0
2024-08-29 11:20:00,109.26,109.39,109.26,109.38,5838.0,107.5639,107.6918,107.5639,107.682,5838.0
2024-08-29 11:25:00,109.38,109.4,109.29,109.31,7271.0,107.682,107.7017,107.5934,107.6131,7271.0
2024-08-29 11:30:00,109.32,109.36,109.31,109.33,5848.0,107.6229,107.6623,107.6131,107.6328,5848.0
2024-08-29 11:35:00,109.33,109.37,109.3,109.35,5205.0,107.6328,107.6721,107.6032,107.6525,5205.0
2024-08-29 11:40:00,109.34,109.4,109.33,109.38,8952.0,107.6426,107.7017,107.6328,107.682,8952.0
2024-08-29 11:45:00,109.38,109.41,109.36,109.41,7342.0,107.682,107.7115,107.6623,107.7115,7342.0
2024-08-29 11:50:00,109.45,109.49,109.35,109.49,15229.0,107.7509,107.7903,107.6525,107.7903,15229.0
2024-08-29 11:55:00,109.48,109.52,109.45,109.52,7554.0,107.7804,107.8198,107.7509,107.8198,7554.0
2024-08-29 12:00:00,109.53,109.6,109.53,109.59,7082.0,107.8297,107.8986,107.8297,107.8887,7082.0
2024-08-29 12:05:00,109.59,109.63,109.52,109.61,3978.0,107.8887,107.9281,107.8198,107.9084,3978.0
2024-08-29 12:10:00,109.6,109.62,109.59,109.61,3008.0,107.8986,107.9183,107.8887,107.9084,3008.0
2024-08-29 12:15:00,109.62,109.63,109.57,109.63,4288.0,107.9183,107.9281,107.869,107.9281,4288.0
2024-08-29 12:20:00,109.62,109.67,109.58,109.67,3076.0,107.9183,107.9675,107.8789,107.9675,3076.0
2024-08-29 12:25:00,109.68,109.68,109.59,109.63,3466.0,107.9773,107.9773,107.8887,107.9281,3466.0
2024-08-29 12:30:00,109.62,109.62,109.56,109.58,3361.0,107.9183,107.9183,107.8592,107.8789,3361.0
2024-08-29 12:35:00,109.58,109.62,109.57,109.62,4627.0,107.8789,107.9183,107.869,107.9183,4627.0
2024-08-29 12:40:00,109.62,109.65,109.6,109.65,4748.0,107.9183,107.9478,107.8986,107.9478,4748.0
2024-08-29 12:45:00,109.65,109.65,109.64,109.65,2858.0,107.9478,107.9478,107.938,107.9478,2858.0
2024-08-29 12:50:00,109.66,109.69,109.63,109.65,4967.0,107.9576,107.9872,107.9281,107.9478,4967.0
2024-08-29 12:55:00,109.67,109.67,109.63,109.67,2217.0,107.9675,107.9675,107.9281,107.9675,2217.0
2024-08-29 13:00:00,109.67,109.73,109.66,109.67,8458.0,107.9675,108.0266,107.9576,107.9675,8458.0
2024-08-29 13:05:00,109.68,109.72,109.62,109.67,6833.0,107.9773,108.0167,107.9183,107.9675,6833.0
2024-08-29 13:10:00,109.69,109.69,109.62,109.68,6113.0,107.9872,107.9872,107.9183,107.9773,6113.0
2024-08-29 13:15:00,109.7,109.7,109.67,109.67,4625.0,107.997,107.997,107.9675,107.9675,4625.0
2024-08-29 13:20:00,109.68,109.68,109.64,109.64,2500.0,107.9773,107.9773,107.938,107.938,2500.0
2024-08-29 13:25:00,109.63,109.75,109.63,109.73,6347.0,107.9281,108.0462,107.9281,108.0266,6347.0
2024-08-29 13:30:00,109.73,109.75,109.7,109.72,4187.0,108.0266,108.0462,107.997,108.0167,4187.0
2024-08-29 13:35:00,109.7,109.75,109.7,109.72,4222.0,107.997,108.0462,107.997,108.0167,4222.0
2024-08-29 13:40:00,109.73,109.76,109.72,109.76,6379.0,108.0266,108.0561,108.0167,108.0561,6379.0
2024-08-29 13:45:00,109.76,109.76,109.7,109.73,5823.0,108.0561,108.0561,107.997,108.0266,5823.0
2024-08-29 13:50:00,109.73,109.77,109.73,109.77,3601.0,108.0266,108.0659,108.0266,108.0659,3601.0
2024-08-29 13:55:00,109.76,109.77,109.74,109.76,6488.0,108.0561,108.0659,108.0364,108.0561,6488.0
2024-08-29 14:00:00,109.78,109.8,109.7,109.78,7986.0,108.0758,108.0955,107.997,108.0758,7986.0
2024-08-29 14:05:00,109.78,109.78,109.72,109.76,3671.0,108.0758,108.0758,108.0167,108.0561,3671.0
2024-08-29 14:10:00,109.78,109.82,109.78,109.8,3746.0,108.0758,108.1152,108.0758,108.0955,3746.0
2024-08-29 14:15:00,109.79,109.85,109.78,109.82,5083.0,108.0856,108.1447,108.0758,108.1152,5083.0
2024-08-29 14:20:00,109.82,109.84,109.77,109.84,5383.0,108.1152,108.1348,108.0659,108.1348,5383.0
2024-08-29 14:25:00,109.83,109.87,109.79,109.81,7066.0,108.125,108.1644,108.0856,108.1053,7066.0
2024-08-29 14:30:00,109.82,109.83,109.78,109.79,8087.0,108.1152,108.125,108.0758,108.0856,8087.0
2024-08-29 14:35:00,109.78,109.78,109.59,109.59,7568.0,108.0758,108.0758,107.8887,107.8887,7568.0
2024-08-29 14:40:00,109.59,109.67,109.56,109.62,28814.0,107.8887,107.9675,107.8592,107.9183,28814.0
2024-08-29 14:45:00,109.61,109.61,109.5,109.56,8472.0,107.9084,107.9084,107.8001,107.8592,8472.0
2024-08-29 14:50:00,109.56,109.56,109.44,109.49,8527.0,107.8592,107.8592,107.7411,107.7903,8527.0
2024-08-29 14:55:00,109.54,109.55,109.47,109.48,6799.0,107.8395,107.8493,107.7706,107.7804,6799.0
2024-08-29 15:00:00,109.49,109.49,109.42,109.44,7052.0,107.7903,107.7903,107.7214,107.7411,7052.0
2024-08-29 15:05:00,109.42,109.64,109.42,109.56,12419.0,107.7214,107.938,107.7214,107.8592,12419.0
2024-08-29 15:10:00,109.59,109.64,109.57,109.6,8222.0,107.8887,107.938,107.869,107.8986,8222.0
2024-08-29 15:15:00,109.6,109.69,109.59,109.67,7218.0,107.8986,107.9872,107.8887,107.9675,7218.0
2024-08-29 15:20:00,109.69,109.7,109.6,109.61,7512.0,107.9872,107.997,107.8986,107.9084,7512.0
2024-08-29 15:25:00,109.63,109.7,109.6,109.7,6406.0,107.9281,107.997,107.8986,107.997,6406.0
2024-08-29 15:30:00,109.7,109.77,109.61,109.66,10546.0,107.997,108.0659,107.9084,107.9576,10546.0
2024-08-29 15:35:00,109.66,109.77,109.63,109.72,12087.0,107.9576,108.0659,107.9281,108.0167,12087.0
2024-08-29 15:40:00,109.71,109.71,109.43,109.44,16712.0,108.0069,108.0069,107.7312,107.7411,16712.0
2024-08-29 15:45:00,109.44,109.52,109.37,109.5,17982.0,107.7411,107.8198,107.6721,107.8001,17982.0
2024-08-29 15:50:00,109.51,109.6,109.42,109.52,25881.0,107.81,107.8986,107.7214,107.8198,25881.0
2024-08-29 15:55:00,109.52,109.67,109.47,109.62,88222.0,107.8198,107.9675,107.7706,107.9183,88222.0
2024-08-30 09:30:00,109.69,110.11,109.44,109.93,27551.0,107.9872,108.4007,107.7411,108.2234,27551.0
2024-08-30 09:35:00,109.95,109.98,109.81,109.96,5355.0,108.2431,108.2727,108.1053,108.253,5355.0
2024-08-30 09:40:00,109.96,109.96,109.79,109.84,3562.0,108.253,108.253,108.0856,108.1348,3562.0
2024-08-30 09:45:00,109.84,109.88,109.65,109.72,5963.0,108.1348,108.1742,107.9478,108.0167,5963.0
2024-08-30 09:50:00,109.71,109.71,109.62,109.69,4550.0,108.0069,108.0069,107.9183,107.9872,4550.0
2024-08-30 09:55:00,109.66,109.7,109.64,109.7,11681.0,107.9576,107.997,107.938,107.997,11681.0
2024-08-30 10:00:00,109.66,109.76,109.53,109.63,6821.0,107.9576,108.0561,107.8297,107.9281,6821.0
2024-08-30 10:05:00,109.63,109.69,109.59,109.69,3574.0,107.9281,107.9872,107.8887,107.9872,3574.0
2024-08-30 10:10:00,109.7,109.82,109.7,109.8,6045.0,107.997,108.1152,107.997,108.0955,6045.0
2024-08-30 10:15:00,109.78,109.82,109.74,109.82,2204.0,108.0758,108.1152,108.0364,108.1152,2204.0
2024-08-30 10:20:00,109.78,109.85,109.77,109.84,2430.0,108.0758,108.1447,108.0659,108.1348,2430.0
2024-08-30 10:25:00,109.87,109.93,109.87,109.91,4472.0,108.1644,108.2234,108.1644,108.2038,4472.0
2024-08-30 10:30:00,109.88,109.91,109.87,109.88,6292.0,108.1742,108.2038,108.1644,108.1742,6292.0
2024-08-30 10:35:00,109.88,109.91,109.85,109.9,5862.0,108.1742,108.2038,108.1447,108.1939,5862.0
2024-08-30 10:40:00,109.91,109.99,109.91,109.92,11258.0,108.2038,108.2825,108.2038,108.2136,11258.0
2024-08-30 10:45:00,109.92,109.99,109.89,109.98,4418.0,108.2136,108.2825,108.1841,108.2727,4418.0
2024-08-30 10:50:00,110.0,110.17,110.0,110.15,23183.0,108.2924,108.4597,108.2924,108.44,23183.0
2024-08-30 10:55:00,110.15,110.27,110.14,110.2,13114.0,108.44,108.5582,108.4302,108.4893,13114.0
2024-08-30 11:00:00,110.17,110.23,110.1,110.11,9636.0,108.4597,108.5188,108.3908,108.4007,9636.0
2024-08-30 11:05:00,110.11,110.2,110.08,110.09,5913.0,108.4007,108.4893,108.3711,108.381,5913.0
2024-08-30 11:10:00,110.08,110.1,110.02,110.08,5033.0,108.3711,108.3908,108.3121,108.3711,5033.0
2024-08-30 11:15:00,110.08,110.1,110.02,110.06,10103.0,108.3711,108.3908,108.3121,108.3514,10103.0
2024-08-30 11:20:00,110.03,110.07,109.93,109.94,5800.0,108.3219,108.3613,108.2234,108.2333,5800.0
2024-08-30 11:25:00,109.91,109.94,109.77,109.84,4857.0,108.2038,108.2333,108.0659,108.1348,4857.0
2024-08-30 11:30:00,109.85,109.85,109.67,109.7,6910.0,108.1447,108.1447,107.9675,107.997,6910.0
2024-08-30 11:35:00,109.69,109.71,109.63,109.67,6207.0,107.9872,108.0069,107.9281,107.9675,6207.0
2024-08-30 11:40:00,109.64,109.74,109.63,109.74,5387.0,107.938,108.0364,107.9281,108.0364,5387.0
2024-08-30 11:45:00,109.74,109.87,109.74,109.8,3783.0,108.0364,108.1644,108.0364,108.0955,3783.0
2024-08-30 11:50:00,109.8,109.82,109.77,109.79,4223.0,108.0955,108.1152,108.0659,108.0856,4223.0
2024-08-30 11:55:00,109.79,109.81,109.77,109.79,6652.0,108.0856,108.1053,108.0659,108.0856,6652.0
2024-08-30 12:00:00,109.78,109.81,109.74,109.75,5941.0,108.0758,108.1053,108.0364,108.0462,5941.0
2024-08-30 12:05:00,109.77,109.87,109.69,109.79,38402.0,108.0659,108.1644,107.9872,108.0856,38402.0
2024-08-30 12:10:00,109.79,109.8,109.71,109.72,7519.0,108.0856,108.0955,108.0069,108.0167,7519.0
2024-08-30 12:15:00,109.73,109.76,109.68,109.71,3793.0,108.0266,108.0561,107.9773,108.0069,3793.0
2024-08-30 12:20:00,109.7,109.72,109.67,109.68,4573.0,107.997,108.0167,107.9675,107.9773,4573.0
2024-08-30 12:25:00,109.69,109.69,109.5,109.51,12404.0,107.9872,107.9872,107.8001,107.81,12404.0
2024-08-30 12:30:00,109.48,109.53,109.42,109.46,5014.0,107.7804,107.8297,107.7214,107.7607,5014.0
2024-08-30 12:35:00,109.47,109.52,109.44,109.52,5826.0,107.7706,107.8198,107.7411,107.8198,5826.0
2024-08-30 12:40:00,109.55,109.61,109.5,109.6,2915.0,107.8493,107.9084,107.8001,107.8986,2915.0
2024-08-30 12:45:00,109.58,109.69,109.57,109.69,4971.0,107.8789,107.9872,107.869,107.9872,4971.0
2024-08-30 12:50:00,109.67,109.81,109.66,109.81,7121.0,107.9675,108.1053,107.9576,108.1053,7121.0
2024-08-30 12:55:00,109.81,109.84,109.78,109.83,6935.0,108.1053,108.1348,108.0758,108.125,6935.0
2024-08-30 13:00:00,109.84,109.91,109.84,109.9,1857.0,108.1348,108.2038,108.1348,108.1939,1857.0
2024-08-30 13:05:00,109.9,109.9,109.81,109.81,2983.0,108.1939,108.1939,108.1053,108.1053,2983.0
2024-08-30 13:10:00,109.85,109.86,109.83,109.84,3828.0,108.1447,108.1545,108.125,108.1348,3828.0
2024-08-30 13:15:00,109.85,109.88,109.82,109.84,3871.0,108.1447,108.1742,108.1152,108.1348,3871.0
2024-08-30 13:20:00,109.84,109.85,109.76,109.77,3507.0,108.1348,108.1447,108.0561,108.0659,3507.0
2024-08-30 13:25:00,109.77,109.79,109.77,109.79,1831.0,108.0659,108.0856,108.0659,108.0856,1831.0
2024-08-30 13:30:00,109.8,109.84,109.79,109.81,2774.0,108.0955,108.1348,108.0856,108.1053,2774.0
2024-08-30 13:35:00,109.81,109.85,109.78,109.85,5233.0,108.1053,108.1447,108.0758,108.1447,5233.0
2024-08-30 13:40:00,109.84,109.9,109.83,109.88,4330.0,108.1348,108.1939,108.125,108.1742,4330.0
2024-08-30 13:45:00,109.88,109.91,109.88,109.88,5316.0,108.1742,108.2038,108.1742,108.1742,5316.0
2024-08-30 13:50:00,109.89,109.91,109.87,109.9,3846.0,108.1841,108.2038,108.1644,108.1939,3846.0
2024-08-30 13:55:00,109.89,109.9,109.85,109.86,8180.0,108.1841,108.1939,108.1447,108.1545,8180.0
2024-08-30 14:00:00,109.86,109.88,109.81,109.84,15917.0,108.1545,108.1742,108.1053,108.1348,15917.0
2024-08-30 14:05:00,109.85,109.97,109.84,109.92,14554.0,108.1447,108.2628,108.1348,108.2136,14554.0
2024-08-30 14:10:00,109.91,109.97,109.87,109.92,13207.0,108.2038,108.2628,108.1644,108.2136,13207.0
2024-08-30 14:15:00,109.92,110.01,109.91,109.97,7468.0,108.2136,108.3022,108.2038,108.2628,7468.0
2024-08-30 14:20:00,109.97,110.06,109.96,110.06,6836.0,108.2628,108.3514,108.253,108.3514,6836.0
2024-08-30 14:25:00,110.06,110.11,110.01,110.02,7452.0,108.3514,108.4007,108.3022,108.3121,7452.0
2024-08-30 14:30:00,110.02,110.04,109.99,109.99,12129.0,108.3121,108.3317,108.2825,108.2825,12129.0
2024-08-30 14:35:00,109.99,110.02,109.97,109.99,9610.0,108.2825,108.3121,108.2628,108.2825,9610.0
2024-08-30 14:40:00,109.99,110.0,109.95,109.97,10535.0,108.2825,108.2924,108.2431,108.2628,10535.0
2024-08-30 14:45:00,109.98,110.02,109.95,109.97,15412.0,108.2727,108.3121,108.2431,108.2628,15412.0
2024-08-30 14:50:00,109.97,110.06,109.97,110.01,15192.0,108.2628,108.3514,108.2628,108.3022,15192.0
2024-08-30 14:55:00,110.01,110.03,109.99,110.03,7291.0,108.3022,108.3219,108.2825,108.3219,7291.0
2024-08-30 15:00:00,110.03,110.08,110.02,110.04,11052.0,108.3219,108.3711,108.3121,108.3317,11052.0
2024-08-30 15:05:00,110.04,110.07,110.01,110.03,19929.0,108.3317,108.3613,108.3022,108.3219,19929.0
2024-08-30 15:10:00,110.03,110.05,109.91,109.95,10565.0,108.3219,108.3416,108.2038,108.2431,10565.0
2024-08-30 15:15:00,109.94,109.98,109.9,109.97,14835.0,108.2333,108.2727,108.1939,108.2628,14835.0
2024-08-30 15:20:00,109.98,110.05,109.96,110.03,15819.0,108.2727,108.3416,108.253,108.3219,15819.0
2024-08-30 15:25:00,110.01,110.08,110.0,110.05,16399.0,108.3022,108.3711,108.2924,108.3416,16399.0
2024-08-30 15:30:00,110.05,110.14,110.04,110.05,11312.0,108.3416,108.4302,108.3317,108.3416,11312.0
2024-08-30 15:35:00,110.05,110.22,110.04,110.22,20351.0,108.3416,108.5089,108.3317,108.5089,20351.0
2024-08-30 15:40:00,110.22,110.26,110.15,110.2,38046.0,108.5089,108.5483,108.44,108.4893,38046.0
2024-08-30 15:45:00,110.19,110.32,110.19,110.31,23840.0,108.4794,108.6074,108.4794,108.5975,23840.0
2024-08-30 15:50:00,110.32,110.68,110.31,110.48,56263.0,108.6074,108.9618,108.5975,108.7649,56263.0
2024-08-30 15:55:00,110.46,110.58,110.33,110.33,190675.0,108.7452,108.8634,108.6172,108.6172,190675.0
2024-09-03 09:30:00,110.27,110.8,109.88,110.55,73129.0,108.5582,109.0799,108.1742,108.8338,73129.0
2024-09-03 09:35:00,110.53,110.72,110.19,110.31,6324.0,108.8141,109.0012,108.4794,108.5975,6324.0
2024-09-03 09:40:00,110.4,110.52,110.35,110.41,6393.0,108.6862,108.8043,108.6369,108.696,6393.0
2024-09-03 09:45:00,110.47,110.47,109.87,109.87,12496.0,108.7551,108.7551,108.1644,108.1644,12496.0
2024-09-03 09:50:00,109.85,109.85,109.62,109.83,15487.0,108.1447,108.1447,107.9183,108.125,15487.0
2024-09-03 09:55:00,109.84,110.14,109.74,110.11,25863.0,108.1348,108.4302,108.0364,108.4007,25863.0
2024-09-03 10:00:00,110.1,110.31,109.48,109.59,29402.0,108.3908,108.5975,107.7804,107.8887,29402.0
2024-09-03 10:05:00,109.59,109.64,109.51,109.63,9904.0,107.8887,107.938,107.81,107.9281,9904.0
2024-09-03 10:10:00,109.61,109.64,109.39,109.45,7435.0,107.9084,107.938,107.6918,107.7509,7435.0
2024-09-03 10:15:00,109.41,109.58,109.36,109.56,6032.0,107.7115,107.8789,107.6623,107.8592,6032.0
2024-09-03 10:20:00,109.56,109.56,109.38,109.38,9284.0,107.8592,107.8592,107.682,107.682,9284.0
2024-09-03 10:25:00,109.42,109.58,109.4,109.42,18231.0,107.7214,107.8789,107.7017,107.7214,18231.0
2024-09-03 10:30:00,109.4,109.66,109.4,109.55,16119.0,107.7017,107.9576,107.7017,107.8493,16119.0
2024-09-03 10:35:00,109.52,109.56,109.43,109.54,6664.0,107.8198,107.8592,107.7312,107.8395,6664.0
2024-09-03 10:40:00,109.53,109.57,109.41,109.49,10490.0,107.8297,107.869,107.7115,107.7903,10490.0
2024-09-03 10:45:00,109.51,109.56,109.36,109.51,11324.0,107.81,107.8592,107.6623,107.81,11324.0
2024-09-03 10:50:00,109.5,109.65,109.48,109.54,7036.0,107.8001,107.9478,107.7804,107.8395,7036.0
2024-09-03 10:55:00,109.54,109.67,109.53,109.67,7344.0,107.8395,107.9675,107.8297,107.9675,7344.0
2024-09-03 11:00:00,109.7,109.83,109.65,109.81,19997.0,107.997,108.125,107.9478,108.1053,19997.0
2024-09-03 11:05:00,109.82,110.04,109.82,109.98,9647.0,108.1152,108.3317,108.1152,108.2727,9647.0
2024-09-03 11:10:00,109.99,109.99,109.85,109.86,8688.0,108.2825,108.2825,108.1447,108.1545,8688.0
2024-09-03 11:15:00,109.9,109.9,109.7,109.7,5036.0,108.1939,108.1939,107.997,107.997,5036.0
2024-09-03 11:20:00,109.7,109.8,109.68,109.8,9444.0,107.997,108.0955,107.9773,108.0955,9444.0
2024-09-03 11:25:00,109.81,109.96,109.81,109.9,13035.0,108.1053,108.253,108.1053,108.1939,13035.0
2024-09-03 11:30:00,109.91,109.92,109.81,109.81,4738.0,108.2038,108.2136,108.1053,108.1053,4738.0
2024-09-03 11:35:00,109.83,109.85,109.76,109.76,3415.0,108.125,108.1447,108.0561,108.0561,3415.0
2024-09-03 11:40:00,109.77,109.9,109.76,109.9,6335.0,108.0659,108.1939,108.0561,108.1939,6335.0
2024-09-03 11:45:00,109.88,109.91,109.83,109.85,5204.0,108.1742,108.2038,108.125,108.1447,5204.0
2024-09-03 11:50:00,109.85,109.93,109.85,109.93,6968.0,108.1447,108.2234,108.1447,108.2234,6968.0
2024-09-03 11:55:00,109.94,109.98,109.86,109.93,9224.0,108.2333,108.2727,108.1545,108.2234,9224.0
2024-09-03 12:00:00,109.88,109.89,109.81,109.81,4720.0,108.1742,108.1841,108.1053,108.1053,4720.0
2024-09-03 12:05:00,109.8,109.89,109.75,109.77,4492.0,108.0955,108.1841,108.0462,108.0659,4492.0
2024-09-03 12:10:00,109.76,109.77,109.69,109.75,4146.0,108.0561,108.0659,107.9872,108.0462,4146.0
2024-09-03 12:15:00,109.75,109.75,109.66,109.67,6254.0,108.0462,108.0462,107.9576,107.9675,6254.0
2024-09-03 12:20:00,109.67,109.79,109.67,109.76,4301.0,107.9675,108.0856,107.9675,108.0561,4301.0
2024-09-03 12:25:00,109.7,109.71,109.54,109.62,5677.0,107.997,108.0069,107.8395,107.9183,5677.0
2024-09-03 12:30:00,109.6,109.61,109.55,109.59,5037.0,107.8986,107.9084,107.8493,107.8887,5037.0
2024-09-03 12:35:00,109.57,109.57,109.5,109.53,3772.0,107.869,107.869,107.8001,107.8297,3772.0
2024-09-03 12:40:00,109.52,109.55,109.43,109.5,8970.0,107.8198,107.8493,107.7312,107.8001,8970.0
2024-09-03 12:45:00,109.52,109.52,109.37,109.37,8321.0,107.8198,107.8198,107.6721,107.6721,8321.0
2024-09-03 12:50:00,109.37,109.38,109.29,109.34,7716.0,107.6721,107.682,107.5934,107.6426,7716.0
2024-09-03 12:55:00,109.35,109.35,109.26,109.3,14583.0,107.6525,107.6525,107.5639,107.6032,14583.0
2024-09-03 13:00:00,109.28,109.34,109.22,109.28,14882.0,107.5835,107.6426,107.5245,107.5835,14882.0
2024-09-03 13:05:00,109.27,109.37,109.27,109.34,6955.0,107.5737,107.6721,107.5737,107.6426,6955.0
2024-09-03 13:10:00,109.36,109.41,109.32,109.38,6321.0,107.6623,107.7115,107.6229,107.682,6321.0
2024-09-03 13:15:00,109.39,109.41,109.35,109.39,3862.0,107.6918,107.7115,107.6525,107.6918,3862.0
2024-09-03 13:20:00,109.38,109.4,109.38,109.38,4002.0,107.682,107.7017,107.682,107.682,4002.0
2024-09-03 13:25:00,109.37,109.41,109.27,109.27,13823.0,107.6721,107.7115,107.5737,107.5737,13823.0
2024-09-03 13:30:00,109.26,109.27,109.14,109.15,12166.0,107.5639,107.5737,107.4457,107.4556,12166.0
2024-09-03 13:35:00,109.17,109.3,109.16,109.28,11738.0,107.4752,107.6032,107.4654,107.5835,11738.0
2024-09-03 13:40:00,109.29,109.29,109.19,109.29,5691.0,107.5934,107.5934,107.4949,107.5934,5691.0
2024-09-03 13:45:00,109.31,109.37,109.27,109.31,7812.0,107.6131,107.6721,107.5737,107.6131,7812.0
2024-09-03 13:50:00,109.31,109.37,109.27,109.29,4114.0,107.6131,107.6721,107.5737,107.5934,4114.0
2024-09-03 13:55:00,109.32,109.34,109.25,109.26,5108.0,107.6229,107.6426,107.554,107.5639,5108.0
2024-09-03 14:00:00,109.26,109.29,109.19,109.29,8141.0,107.5639,107.5934,107.4949,107.5934,8141.0
2024-09-03 14:05:00,109.28,109.37,109.27,109.31,6936.0,107.5835,107.6721,107.5737,107.6131,6936.0
2024-09-03 14:10:00,109.29,109.32,109.23,109.27,7102.0,107.5934,107.6229,107.5343,107.5737,7102.0
2024-09-03 14:15:00,109.28,109.32,109.26,109.29,3984.0,107.5835,107.6229,107.5639,107.5934,3984.0
2024-09-03 14:20:00,109.29,109.37,109.29,109.32,5047.0,107.5934,107.6721,107.5934,107.6229,5047.0
2024-09-03 14:25:00,109.33,109.34,109.25,109.26,7333.0,107.6328,107.6426,107.554,107.5639,7333.0
2024-09-03 14:30:00,109.27,109.29,109.21,109.25,11638.0,107.5737,107.5934,107.5146,107.554,11638.0
2024-09-03 14:35:00,109.27,109.28,109.17,109.27,9073.0,107.5737,107.5835,107.4752,107.5737,9073.0
2024-09-03 14:40:00,109.27,109.3,109.23,109.29,4116.0,107.5737,107.6032,107.5343,107.5934,4116.0
2024-09-03 14:45:00,109.29,109.32,109.19,109.2,3747.0,107.5934,107.6229,107.4949,107.5048,3747.0
2024-09-03 14:50:00,109.2,109.2,109.09,109.1,5837.0,107.5048,107.5048,107.3965,107.4063,5837.0
2024-09-03 14:55:00,109.06,109.06,108.95,109.02,6356.0,107.367,107.367,107.2587,107.3276,6356.0
2024-09-03 15:00:00,109.01,109.02,108.89,109.0,8085.0,107.3177,107.3276,107.1996,107.3079,8085.0
2024-09-03 15:05:00,108.95,108.98,108.9,108.98,3129.0,107.2587,107.2882,107.2094,107.2882,3129.0
2024-09-03 15:10:00,108.98,109.08,108.97,109.03,10242.0,107.2882,107.3866,107.2784,107.3374,10242.0
2024-09-03 15:15:00,109.02,109.02,108.92,108.94,10782.0,107.3276,107.3276,107.2291,107.2488,10782.0
2024-09-03 15:20:00,108.94,109.02,108.88,108.99,7640.0,107.2488,107.3276,107.1897,107.298,7640.0
2024-09-03 15:25:00,109.0,109.08,108.95,109.07,9934.0,107.3079,107.3866,107.2587,107.3768,9934.0
2024-09-03 15:30:00,109.06,109.2,109.06,109.15,11251.0,107.367,107.5048,107.367,107.4556,11251.0
2024-09-03 15:35:00,109.16,109.17,108.89,108.9,13452.0,107.4654,107.4752,107.1996,107.2094,13452.0
2024-09-03 15:40:00,108.89,108.91,108.64,108.67,26674.0,107.1996,107.2193,106.9535,106.983,26674.0
2024-09-03 15:45:00,108.69,108.79,108.58,108.78,37615.0,107.0027,107.1011,106.8944,107.0913,37615.0
2024-09-03 15:50:00,108.8,108.8,108.56,108.78,43445.0,107.111,107.111,106.8747,107.0913,43445.0
2024-09-03 15:55:00,108.8,109.08,108.69,109.08,99772.0,107.111,107.3866,107.0027,107.3866,99772.0
2024-09-04 09:30:00,109.96,110.44,109.0,110.44,49482.0,108.253,108.7255,107.3079,108.7255,49482.0
2024-09-04 09:35:00,110.6,111.13,110.6,111.07,10188.0,108.883,109.4048,108.883,109.3458,10188.0
2024-09-04 09:40:00,110.97,111.05,110.42,110.42,14650.0,109.2473,109.3261,108.7058,108.7058,14650.0
2024-09-04 09:45:00,110.51,110.62,110.27,110.31,9826.0,108.7944,108.9027,108.5582,108.5975,9826.0
2024-09-04 09:50:00,110.28,110.5,110.26,110.32,14071.0,108.568,108.7846,108.5483,108.6074,14071.0
2024-09-04 09:55:00,110.29,110.64,110.28,110.59,5916.0,108.5779,108.9224,108.568,108.8732,5916.0
2024-09-04 10:00:00,110.6,110.92,110.51,110.78,18926.0,108.883,109.1981,108.7944,109.0603,18926.0
2024-09-04 10:05:00,110.84,110.87,110.62,110.63,11773.0,109.1193,109.1489,108.9027,108.9126,11773.0
2024-09-04 10:10:00,110.62,110.71,110.55,110.67,8628.0,108.9027,108.9913,108.8338,108.952,8628.0
2024-09-04 10:15:00,110.64,110.82,110.52,110.53,16860.0,108.9224,109.0996,108.8043,108.8141,16860.0
2024-09-04 10:20:00,110.53,110.76,110.52,110.71,10632.0,108.8141,109.0406,108.8043,108.9913,10632.0
2024-09-04 10:25:00,110.7,110.8,110.58,110.77,10759.0,108.9815,109.0799,108.8634,109.0504,10759.0
2024-09-04 10:30:00,110.78,110.8,110.62,110.73,8069.0,109.0603,109.0799,108.9027,109.011,8069.0
2024-09-04 10:35:00,110.73,110.79,110.7,110.72,11084.0,109.011,109.0701,108.9815,109.0012,11084.0
2024-09-04 10:40:00,110.71,110.86,110.67,110.86,10057.0,108.9913,109.139,108.952,109.139,10057.0
2024-09-04 10:45:00,110.88,110.94,110.8,110.94,10149.0,109.1587,109.2178,109.0799,109.2178,10149.0
2024-09-04 10:50:00,110.95,111.05,110.93,111.0,13328.0,109.2276,109.3261,109.2079,109.2768,13328.0
2024-09-04 10:55:00,111.03,111.05,110.88,111.0,12397.0,109.3064,109.3261,109.1587,109.2768,12397.0
2024-09-04 11:00:00,111.02,111.14,111.02,111.05,12197.0,109.2965,109.4147,109.2965,109.3261,12197.0
2024-09-04 11:05:00,111.03,111.1,110.98,111.01,7122.0,109.3064,109.3753,109.2571,109.2867,7122.0
2024-09-04 11:10:00,110.99,111.04,110.85,110.85,5827.0,109.267,109.3162,109.1292,109.1292,5827.0
2024-09-04 11:15:00,110.81,110.89,110.81,110.89,2909.0,109.0898,109.1685,109.0898,109.1685,2909.0
2024-09-04 11:20:00,110.88,110.88,110.73,110.81,7257.0,109.1587,109.1587,109.011,109.0898,7257.0
2024-09-04 11:25:00,110.79,110.82,110.61,110.61,6576.0,109.0701,109.0996,108.8929,108.8929,6576.0
2024-09-04 11:30:00,110.56,110.56,110.47,110.52,3096.0,108.8437,108.8437,108.7551,108.8043,3096.0
2024-09-04 11:35:00,110.52,110.57,110.47,110.5,7794.0,108.8043,108.8535,108.7551,108.7846,7794.0
2024-09-04 11:40:00,110.47,110.54,110.44,110.54,7162.0,108.7551,108.824,108.7255,108.824,7162.0
2024-09-04 11:45:00,110.52,110.54,110.39,110.42,4483.0,108.8043,108.824,108.6763,108.7058,4483.0
2024-09-04 11:50:00,110.41,110.45,110.34,110.35,4540.0,108.696,108.7354,108.6271,108.6369,4540.0
2024-09-04 11:55:00,110.35,110.41,110.27,110.37,8963.0,108.6369,108.696,108.5582,108.6566,8963.0
2024-09-04 12:00:00,110.35,110.39,110.32,110.32,7905.0,108.6369,108.6763,108.6074,108.6074,7905.0
2024-09-04 12:05:00,110.29,110.29,110.18,110.29,5473.0,108.5779,108.5779,108.4696,108.5779,5473.0
2024-09-04 12:10:00,110.31,110.31,110.2,110.2,4573.0,108.5975,108.5975,108.4893,108.4893,4573.0
2024-09-04 12:15:00,110.19,110.19,110.1,110.11,8580.0,108.4794,108.4794,108.3908,108.4007,8580.0
2024-09-04 12:20:00,110.1,110.16,110.07,110.16,5931.0,108.3908,108.4499,108.3613,108.4499,5931.0
2024-09-04 12:25:00,110.17,110.21,110.04,110.05,8947.0,108.4597,108.4991,108.3317,108.3416,8947.0
2024-09-04 12:30:00,110.08,110.24,110.08,110.22,9592.0,108.3711,108.5286,108.3711,108.5089,9592.0
2024-09-04 12:35:00,110.23,110.28,110.19,110.19,6078.0,108.5188,108.568,108.4794,108.4794,6078.0
2024-09-04 12:40:00,110.18,110.26,110.12,110.13,12678.0,108.4696,108.5483,108.4105,108.4203,12678.0
2024-09-04 12:45:00,110.15,110.28,110.12,110.27,6304.0,108.44,108.568,108.4105,108.5582,6304.0
2024-09-04 12:50:00,110.27,110.36,110.26,110.35,3878.0,108.5582,108.6468,108.5483,108.6369,3878.0
2024-09-04 12:55:00,110.34,110.34,110.24,110.28,13178.0,108.6271,108.6271,108.5286,108.568,13178.0
2024-09-04 13:00:00,110.27,110.29,110.11,110.14,7346.0,108.5582,108.5779,108.4007,108.4302,7346.0
2024-09-04 13:05:00,110.11,110.15,110.07,110.12,3889.0,108.4007,108.44,108.3613,108.4105,3889.0
2024-09-04 13:10:00,110.11,110.15,110.1,110.14,2708.0,108.4007,108.44,108.3908,108.4302,2708.0
2024-09-04 13:15:00,110.14,110.14,110.0,110.03,6847.0,108.4302,108.4302,108.2924,108.3219,6847.0
2024-09-04 13:20:00,110.03,110.03,109.96,109.98,3793.0,108.3219,108.3219,108.253,108.2727,3793.0
2024-09-04 13:25:00,109.97,110.01,109.92,110.01,4721.0,108.2628,108.3022,108.2136,108.3022,4721.0
2024-09-04 13:30:00,110.01,110.01,109.92,109.92,5382.0,108.3022,108.3022,108.2136,108.2136,5382.0
2024-09-04 13:35:00,109.93,109.94,109.85,109.87,6091.0,108.2234,108.2333,108.1447,108.1644,6091.0
2024-09-04 13:40:00,109.92,109.95,109.85,109.88,8001.0,108.2136,108.2431,108.1447,108.1742,8001.0
2024-09-04 13:45:00,109.89,110.03,109.87,109.89,6789.0,108.1841,108.3219,108.1644,108.1841,6789.0
2024-09-04 13:50:00,109.87,109.88,109.75,109.88,12304.0,108.1644,108.1742,108.0462,108.1742,12304.0
2024-09-04 13:55:00,109.88,109.88,109.81,109.85,13609.0,108.1742,108.1742,108.1053,108.1447,13609.0
2024-09-04 14:00:00,109.85,109.85,109.68,109.76,13660.0,108.1447,108.1447,107.9773,108.0561,13660.0
2024-09-04 14:05:00,109.76,109.8,109.71,109.73,9452.0,108.0561,108.0955,108.0069,108.0266,9452.0
2024-09-04 14:10:00,109.76,109.82,109.71,109.82,8348.0,108.0561,108.1152,108.0069,108.1152,8348.0
2024-09-04 14:15:00,109.82,109.87,109.8,109.86,10585.0,108.1152,108.1644,108.0955,108.1545,10585.0
2024-09-04 14:20:00,109.87,109.88,109.84,109.86,5132.0,108.1644,108.1742,108.1348,108.1545,5132.0
2024-09-04 14:25:00,109.87,109.93,109.86,109.92,4875.0,108.1644,108.2234,108.1545,108.2136,4875.0
2024-09-04 14:30:00,109.92,109.95,109.89,109.91,9482.0,108.2136,108.2431,108.1841,108.2038,9482.0
2024-09-04 14:35:00,109.9,109.99,109.86,109.97,9315.0,108.1939,108.2825,108.1545,108.2628,9315.0
2024-09-04 14:40:00,109.98,110.11,109.98,110.04,7349.0,108.2727,108.4007,108.2727,108.3317,7349.0
2024-09-04 14:45:00,110.03,110.12,110.03,110.06,6254.0,108.3219,108.4105,108.3219,108.3514,6254.0
2024-09-04 14:50:00,110.06,110.08,110.02,110.07,5099.0,108.3514,108.3711,108.3121,108.3613,5099.0
2024-09-04 14:55:00,110.07,110.08,109.98,109.98,7238.0,108.3613,108.3711,108.2727,108.2727,7238.0
2024-09-04 15:00:00,109.99,110.0,109.94,109.96,5470.0,108.2825,108.2924,108.2333,108.253,5470.0
2024-09-04 15:05:00,109.97,110.07,109.93,110.06,20838.0,108.2628,108.3613,108.2234,108.3514,20838.0
2024-09-04 15:10:00,110.09,110.12,110.04,110.04,10128.0,108.381,108.4105,108.3317,108.3317,10128.0
2024-09-04 15:15:00,110.04,110.08,110.02,110.05,7741.0,108.3317,108.3711,108.3121,108.3416,7741.0
2024-09-04 15:20:00,110.06,110.14,110.04,110.14,9528.0,108.3514,108.4302,108.3317,108.4302,9528.0
2024-09-04 15:25:00,110.15,110.18,110.1,110.14,17827.0,108.44,108.4696,108.3908,108.4302,17827.0
2024-09-04 15:30:00,110.13,110.13,110.02,110.05,13413.0,108.4203,108.4203,108.3121,108.3416,13413.0
2024-09-04 15:35:00,110.07,110.25,110.05,110.24,13131.0,108.3613,108.5385,108.3416,108.5286,13131.0
2024-09-04 15:40:00,110.24,110.29,110.18,110.28,20596.0,108.5286,108.5779,108.4696,108.568,20596.0
2024-09-04 15:45:00,110.28,110.33,110.23,110.27,26025.0,108.568,108.6172,108.5188,108.5582,26025.0
2024-09-04 15:50:00,110.25,110.29,110.18,110.26,35952.0,108.5385,108.5779,108.4696,108.5483,35952.0
2024-09-04 15:55:00,110.25,110.62,110.25,110.5,111489.0,108.5385,108.9027,108.5385,108.7846,111489.0
2024-09-05 09:30:00,110.53,110.86,110.1,110.33,47633.0,108.8141,109.139,108.3908,108.6172,47633.0
2024-09-05 09:35:00,110.23,110.26,109.66,109.67,21567.0,108.5188,108.5483,107.9576,107.9675,21567.0
2024-09-05 09:40:00,109.7,109.91,109.7,109.75,8323.0,107.997,108.2038,107.997,108.0462,8323.0
2024-09-05 09:45:00,109.84,109.85,109.45,109.45,7371.0,108.1348,108.1447,107.7509,107.7509,7371.0
2024-09-05 09:50:00,109.45,109.46,109.1,109.1,14243.0,107.7509,107.7607,107.4063,107.4063,14243.0
2024-09-05 09:55:00,109.13,109.16,108.87,108.97,10153.0,107.4359,107.4654,107.1799,107.2784,10153.0
2024-09-05 10:00:00,108.97,109.38,108.96,109.33,16381.0,107.2784,107.682,107.2685,107.6328,16381.0
2024-09-05 10:05:00,109.33,109.44,109.2,109.41,10236.0,107.6328,107.7411,107.5048,107.7115,10236.0
2024-09-05 10:10:00,109.41,109.46,109.12,109.24,6500.0,107.7115,107.7607,107.426,107.5442,6500.0
2024-09-05 10:15:00,109.21,109.3,109.16,109.27,12446.0,107.5146,107.6032,107.4654,107.5737,12446.0
2024-09-05 10:20:00,109.26,109.27,109.17,109.18,6196.0,107.5639,107.5737,107.4752,107.4851,6196.0
2024-09-05 10:25:00,109.21,109.33,109.18,109.26,10697.0,107.5146,107.6328,107.4851,107.5639,10697.0
2024-09-05 10:30:00,109.28,109.31,109.05,109.07,9157.0,107.5835,107.6131,107.3571,107.3768,9157.0
2024-09-05 10:35:00,109.07,109.07,108.87,108.87,7863.0,107.3768,107.3768,107.1799,107.1799,7863.0
2024-09-05 10:40:00,108.86,109.02,108.8,108.98,12855.0,107.1701,107.3276,107.111,107.2882,12855.0
2024-09-05 10:45:00,108.96,109.07,108.92,109.0,12755.0,107.2685,107.3768,107.2291,107.3079,12755.0
2024-09-05 10:50:00,108.99,109.06,108.97,109.03,10013.0,107.298,107.367,107.2784,107.3374,10013.0
2024-09-05 10:55:00,109.04,109.11,109.03,109.08,9853.0,107.3473,107.4162,107.3374,107.3866,9853.0
2024-09-05 11:00:00,109.1,109.12,109.01,109.11,7365.0,107.4063,107.426,107.3177,107.4162,7365.0
2024-09-05 11:05:00,109.15,109.15,108.97,108.97,4605.0,107.4556,107.4556,107.2784,107.2784,4605.0
2024-09-05 11:10:00,108.97,109.01,108.62,108.62,8361.0,107.2784,107.3177,106.9338,106.9338,8361.0
2024-09-05 11:15:00,108.6,108.69,108.54,108.57,7056.0,106.9141,107.0027,106.855,106.8846,7056.0
2024-09-05 11:20:00,108.58,108.63,108.56,108.59,4744.0,106.8944,106.9436,106.8747,106.9043,4744.0
2024-09-05 11:25:00,108.58,108.66,108.47,108.63,11779.0,106.8944,106.9732,106.7861,106.9436,11779.0
2024-09-05 11:30:00,108.6,108.67,108.6,108.62,5826.0,106.9141,106.983,106.9141,106.9338,5826.0
2024-09-05 11:35:00,108.61,108.7,108.54,108.55,4664.0,106.9239,107.0125,106.855,106.8649,4664.0
2024-09-05 11:40:00,108.55,108.58,108.5,108.5,3738.0,106.8649,106.8944,106.8156,106.8156,3738.0
2024-09-05 11:45:00,108.48,108.58,108.47,108.54,3763.0,106.796,106.8944,106.7861,106.855,3763.0
2024-09-05 11:50:00,108.56,108.58,108.43,108.47,4532.0,106.8747,106.8944,106.7467,106.7861,4532.0
2024-09-05 11:55:00,108.49,108.58,108.48,108.54,4771.0,106.8058,106.8944,106.796,106.855,4771.0
2024-09-05 12:00:00,108.54,108.6,108.52,108.54,2992.0,106.855,106.9141,106.8353,106.855,2992.0
2024-09-05 12:05:00,108.54,108.74,108.49,108.73,13311.0,106.855,107.0519,106.8058,107.0421,13311.0
2024-09-05 12:10:00,108.71,108.72,108.59,108.59,7204.0,107.0224,107.0322,106.9043,106.9043,7204.0
2024-09-05 12:15:00,108.6,108.61,108.35,108.39,15882.0,106.9141,106.9239,106.668,106.7074,15882.0
2024-09-05 12:20:00,108.39,108.42,108.34,108.37,8318.0,106.7074,106.7369,106.6581,106.6877,8318.0
2024-09-05 12:25:00,108.37,108.4,108.34,108.4,4005.0,106.6877,106.7172,106.6581,106.7172,4005.0
2024-09-05 12:30:00,108.35,108.41,108.28,108.36,7089.0,106.668,106.727,106.5991,106.6778,7089.0
2024-09-05 12:35:00,108.41,108.42,108.33,108.41,6100.0,106.727,106.7369,106.6483,106.727,6100.0
2024-09-05 12:40:00,108.41,108.49,108.41,108.47,9870.0,106.727,106.8058,106.727,106.7861,9870.0
2024-09-05 12:45:00,108.47,108.55,108.45,108.51,4262.0,106.7861,106.8649,106.7664,106.8255,4262.0
2024-09-05 12:50:00,108.53,108.57,108.52,108.55,4388.0,106.8452,106.8846,106.8353,106.8649,4388.0
2024-09-05 12:55:00,108.59,108.69,108.58,108.6,3150.0,106.9043,107.0027,106.8944,106.9141,3150.0
2024-09-05 13:00:00,108.59,108.6,108.56,108.59,3675.0,106.9043,106.9141,106.8747,106.9043,3675.0
2024-09-05 13:05:00,108.57,108.62,108.54,108.61,4908.0,106.8846,106.9338,106.855,106.9239,4908.0
2024-09-05 13:10:00,108.62,108.63,108.53,108.54,3769.0,106.9338,106.9436,106.8452,106.855,3769.0
2024-09-05 13:15:00,108.55,108.68,108.54,108.67,6096.0,106.8649,106.9929,106.855,106.983,6096.0
2024-09-05 13:20:00,108.67,108.82,108.67,108.82,5789.0,106.983,107.1307,106.983,107.1307,5789.0
2024-09-05 13:25:00,108.82,108.84,108.7,108.7,6462.0,107.1307,107.1504,107.0125,107.0125,6462.0
2024-09-05 13:30:00,108.73,108.86,108.72,108.86,11999.0,107.0421,107.1701,107.0322,107.1701,11999.0
2024-09-05 13:35:00,108.87,108.95,108.86,108.94,5413.0,107.1799,107.2587,107.1701,107.2488,5413.0
2024-09-05 13:40:00,108.93,109.09,108.92,109.07,8442.0,107.239,107.3965,107.2291,107.3768,8442.0
2024-09-05 13:45:00,109.06,109.14,109.04,109.09,5548.0,107.367,107.4457,107.3473,107.3965,5548.0
2024-09-05 13:50:00,109.09,109.16,109.07,109.07,5094.0,107.3965,107.4654,107.3768,107.3768,5094.0
2024-09-05 13:55:00,109.09,109.19,109.07,109.17,7618.0,107.3965,107.4949,107.3768,107.4752,7618.0
2024-09-05 14:00:00,109.17,109.27,109.15,109.27,12074.0,107.4752,107.5737,107.4556,107.5737,12074.0
2024-09-05 14:05:00,109.28,109.37,109.27,109.35,14393.0,107.5835,107.6721,107.5737,107.6525,14393.0
2024-09-05 14:10:00,109.36,109.4,109.34,109.4,8720.0,107.6623,107.7017,107.6426,107.7017,8720.0
2024-09-05 14:15:00,109.39,109.44,109.35,109.43,13003.0,107.6918,107.7411,107.6525,107.7312,13003.0
2024-09-05 14:20:00,109.43,109.5,109.42,109.45,9765.0,107.7312,107.8001,107.7214,107.7509,9765.0
2024-09-05 14:25:00,109.45,109.47,109.4,109.44,11327.0,107.7509,107.7706,107.7017,107.7411,11327.0
2024-09-05 14:30:00,109.44,109.56,109.39,109.53,19122.0,107.7411,107.8592,107.6918,107.8297,19122.0
2024-09-05 14:35:00,109.53,109.61,109.52,109.53,8519.0,107.8297,107.9084,107.8198,107.8297,8519.0
2024-09-05 14:40:00,109.53,109.55,109.49,109.55,11366.0,107.8297,107.8493,107.7903,107.8493,11366.0
2024-09-05 14:45:00,109.55,109.6,109.55,109.6,8207.0,107.8493,107.8986,107.8493,107.8986,8207.0
2024-09-05 14:50:00,109.6,109.7,109.58,109.69,9945.0,107.8986,107.997,107.8789,107.9872,9945.0
2024-09-05 14:55:00,109.7,109.7,109.56,109.56,8430.0,107.997,107.997,107.8592,107.8592,8430.0
2024-09-05 15:00:00,109.54,109.56,109.5,109.56,10323.0,107.8395,107.8592,107.8001,107.8592,10323.0
2024-09-05 15:05:00,109.56,109.6,109.54,109.59,13158.0,107.8592,107.8986,107.8395,107.8887,13158.0
2024-09-05 15:10:00,109.59,109.65,109.55,109.58,11333.0,107.8887,107.9478,107.8493,107.8789,11333.0
2024-09-05 15:15:00,109.59,109.6,109.44,109.46,17061.0,107.8887,107.8986,107.7411,107.7607,17061.0
2024-09-05 15:20:00,109.46,109.47,109.4,109.43,15832.0,107.7607,107.7706,107.7017,107.7312,15832.0
2024-09-05 15:25:00,109.44,109.5,109.4,109.49,15502.0,107.7411,107.8001,107.7017,107.7903,15502.0
2024-09-05 15:30:00,109.49,109.66,109.49,109.66,13836.0,107.7903,107.9576,107.7903,107.9576,13836.0
2024-09-05 15:35:00,109.66,109.66,109.57,109.59,10505.0,107.9576,107.9576,107.869,107.8887,10505.0
2024-09-05 15:40:00,109.59,109.59,109.49,109.53,25678.0,107.8887,107.8887,107.7903,107.8297,25678.0
2024-09-05 15:45:00,109.53,109.58,109.47,109.58,56628.0,107.8297,107.8789,107.7706,107.8789,56628.0
2024-09-05 15:50:00,109.59,109.76,109.5,109.74,38670.0,107.8887,108.0561,107.8001,108.0364,38670.0
2024-09-05 15:55:00,109.73,109.75,109.54,109.7,225447.0,108.0266,108.0462,107.8395,107.997,225447.0
2024-09-06 09:30:00,109.76,110.65,109.76,110.62,29524.0,108.0561,108.9323,108.0561,108.9027,29524.0
2024-09-06 09:35:00,110.6,110.8,110.49,110.66,10991.0,108.883,109.0799,108.7748,108.9421,10991.0
2024-09-06 09:40:00,110.65,110.77,110.31,110.38,7274.0,108.9323,109.0504,108.5975,108.6665,7274.0
2024-09-06 09:45:00,110.37,110.48,110.35,110.4,18894.0,108.6566,108.7649,108.6369,108.6862,18894.0
2024-09-06 09:50:00,110.4,110.47,110.21,110.27,13075.0,108.6862,108.7551,108.4991,108.5582,13075.0
2024-09-06 09:55:00,110.27,110.39,110.2,110.39,21004.0,108.5582,108.6763,108.4893,108.6763,21004.0
2024-09-06 10:00:00,110.39,110.47,110.2,110.2,25520.0,108.6763,108.7551,108.4893,108.4893,25520.0
2024-09-06 10:05:00,110.22,110.28,110.15,110.26,8692.0,108.5089,108.568,108.44,108.5483,8692.0
2024-09-06 10:10:00,110.23,110.33,110.17,110.18,10712.0,108.5188,108.6172,108.4597,108.4696,10712.0
2024-09-06 10:15:00,110.18,110.18,109.95,109.99,8798.0,108.4696,108.4696,108.2431,108.2825,8798.0
2024-09-06 10:20:00,110.03,110.1,109.99,110.02,9610.0,108.3219,108.3908,108.2825,108.3121,9610.0
2024-09-06 10:25:00,110.0,110.01,109.76,109.89,9369.0,108.2924,108.3022,108.0561,108.1841,9369.0
2024-09-06 10:30:00,109.9,109.92,109.81,109.84,27269.0,108.1939,108.2136,108.1053,108.1348,27269.0
2024-09-06 10:35:00,109.85,109.85,109.68,109.8,10774.0,108.1447,108.1447,107.9773,108.0955,10774.0
2024-09-06 10:40:00,109.8,109.97,109.67,109.68,14748.0,108.0955,108.2628,107.9675,107.9773,14748.0
2024-09-06 10:45:00,109.64,109.76,109.55,109.62,25655.0,107.938,108.0561,107.8493,107.9183,25655.0
2024-09-06 10:50:00,109.61,109.62,109.35,109.38,33977.0,107.9084,107.9183,107.6525,107.682,33977.0
2024-09-06 10:55:00,109.38,109.41,109.31,109.38,16698.0,107.682,107.7115,107.6131,107.682,16698.0
2024-09-06 11:00:00,109.42,110.11,109.38,109.86,9764.0,107.7214,108.4007,107.682,108.1545,9764.0
2024-09-06 11:05:00,109.86,109.88,109.47,109.5,3252.0,108.1545,108.1742,107.7706,107.8001,3252.0
2024-09-06 11:10:00,109.5,109.5,109.35,109.37,7097.0,107.8001,107.8001,107.6525,107.6721,7097.0
2024-09-06 11:15:00,109.36,109.36,109.23,109.35,10802.0,107.6623,107.6623,107.5343,107.6525,10802.0
2024-09-06 11:20:00,109.39,109.46,109.32,109.4,9214.0,107.6918,107.7607,107.6229,107.7017,9214.0
2024-09-06 11:25:00,109.38,109.49,109.31,109.41,10208.0,107.682,107.7903,107.6131,107.7115,10208.0
2024-09-06 11:30:00,109.41,109.57,109.36,109.46,17861.0,107.7115,107.869,107.6623,107.7607,17861.0
2024-09-06 11:35:00,109.45,109.49,109.36,109.41,8326.0,107.7509,107.7903,107.6623,107.7115,8326.0
2024-09-06 11:40:00,109.4,109.41,109.3,109.39,35078.0,107.7017,107.7115,107.6032,107.6918,35078.0
2024-09-06 11:45:00,109.38,109.38,109.16,109.23,5160.0,107.682,107.682,107.4654,107.5343,5160.0
2024-09-06 11:50:00,109.23,109.26,109.14,109.16,9071.0,107.5343,107.5639,107.4457,107.4654,9071.0
2024-09-06 11:55:00,109.19,109.2,109.11,109.12,11016.0,107.4949,107.5048,107.4162,107.426,11016.0
2024-09-06 12:00:00,109.14,109.26,109.13,109.19,9165.0,107.4457,107.5639,107.4359,107.4949,9165.0
2024-09-06 12:05:00,109.18,109.27,109.16,109.16,23949.0,107.4851,107.5737,107.4654,107.4654,23949.0
2024-09-06 12:10:00,109.16,109.21,109.14,109.15,10591.0,107.4654,107.5146,107.4457,107.4556,10591.0
2024-09-06 12:15:00,109.15,109.15,108.98,109.01,6152.0,107.4556,107.4556,107.2882,107.3177,6152.0
2024-09-06 12:20:00,109.0,109.12,108.99,109.08,12323.0,107.3079,107.426,107.298,107.3866,12323.0
2024-09-06 12:25:00,109.09,109.19,109.03,109.06,6443.0,107.3965,107.4949,107.3374,107.367,6443.0
2024-09-06 12:30:00,109.06,109.09,108.99,109.09,7722.0,107.367,107.3965,107.298,107.3965,7722.0
2024-09-06 12:35:00,109.09,109.17,109.04,109.04,16187.0,107.3965,107.4752,107.3473,107.3473,16187.0
2024-09-06 12:40:00,109.03,109.18,109.03,109.18,7532.0,107.3374,107.4851,107.3374,107.4851,7532.0
2024-09-06 12:45:00,109.18,109.18,108.96,108.98,9485.0,107.4851,107.4851,107.2685,107.2882,9485.0
2024-09-06 12:50:00,108.99,109.09,108.9,109.07,10477.0,107.298,107.3965,107.2094,107.3768,10477.0
2024-09-06 12:55:00,109.09,109.16,109.05,109.13,10116.0,107.3965,107.4654,107.3571,107.4359,10116.0
2024-09-06 13:00:00,109.15,109.15,109.05,109.08,7337.0,107.4556,107.4556,107.3571,107.3866,7337.0
2024-09-06 13:05:00,109.06,109.09,109.02,109.03,8476.0,107.367,107.3965,107.3276,107.3374,8476.0
2024-09-06 13:10:00,109.05,109.12,109.03,109.04,9302.0,107.3571,107.426,107.3374,107.3473,9302.0
2024-09-06 13:15:00,109.02,109.07,108.99,109.05,5026.0,107.3276,107.3768,107.298,107.3571,5026.0
2024-09-06 13:20:00,109.04,109.2,108.99,109.16,6516.0,107.3473,107.5048,107.298,107.4654,6516.0
2024-09-06 13:25:00,109.16,109.16,109.03,109.07,12200.0,107.4654,107.4654,107.3374,107.3768,12200.0
2024-09-06 13:30:00,109.04,109.04,108.96,109.04,4802.0,107.3473,107.3473,107.2685,107.3473,4802.0
2024-09-06 13:35:00,109.03,109.03,108.94,108.99,6663.0,107.3374,107.3374,107.2488,107.298,6663.0
2024-09-06 13:40:00,109.0,109.16,108.99,109.16,7759.0,107.3079,107.4654,107.298,107.4654,7759.0
2024-09-06 13:45:00,109.16,109.21,109.01,109.06,11201.0,107.4654,107.5146,107.3177,107.367,11201.0
2024-09-06 13:50:00,109.07,109.22,109.04,109.19,12329.0,107.3768,107.5245,107.3473,107.4949,12329.0
2024-09-06 13:55:00,109.18,109.29,109.18,109.25,8313.0,107.4851,107.5934,107.4851,107.554,8313.0
2024-09-06 14:00:00,109.25,109.26,109.12,109.14,8650.0,107.554,107.5639,107.426,107.4457,8650.0
2024-09-06 14:05:00,109.16,109.16,109.08,109.1,8161.0,107.4654,107.4654,107.3866,107.4063,8161.0
2024-09-06 14:10:00,109.09,109.16,109.04,109.06,8579.0,107.3965,107.4654,107.3473,107.367,8579.0
2024-09-06 14:15:00,109.07,109.07,108.87,108.92,7765.0,107.3768,107.3768,107.1799,107.2291,7765.0
2024-09-06 14:20:00,108.94,108.94,108.86,108.87,7065.0,107.2488,107.2488,107.1701,107.1799,7065.0
2024-09-06 14:25:00,108.87,108.92,108.83,108.92,5268.0,107.1799,107.2291,107.1405,107.2291,5268.0
2024-09-06 14:30:00,108.92,108.96,108.84,108.88,10880.0,107.2291,107.2685,107.1504,107.1897,10880.0
2024-09-06 14:35:00,108.88,108.92,108.76,108.83,17044.0,107.1897,107.2291,107.0716,107.1405,17044.0
2024-09-06 14:40:00,108.83,108.86,108.79,108.86,8832.0,107.1405,107.1701,107.1011,107.1701,8832.0
2024-09-06 14:45:00,108.86,108.86,108.79,108.86,5735.0,107.1701,107.1701,107.1011,107.1701,5735.0
2024-09-06 14:50:00,108.86,108.86,108.77,108.81,6352.0,107.1701,107.1701,107.0815,107.1208,6352.0
2024-09-06 14:55:00,108.81,108.91,108.8,108.9,10467.0,107.1208,107.2193,107.111,107.2094,10467.0
2024-09-06 15:00:00,108.9,108.99,108.89,108.95,16308.0,107.2094,107.298,107.1996,107.2587,16308.0
2024-09-06 15:05:00,108.95,108.99,108.94,108.96,15739.0,107.2587,107.298,107.2488,107.2685,15739.0
2024-09-06 15:10:00,108.98,108.99,108.87,108.95,11312.0,107.2882,107.298,107.1799,107.2587,11312.0
2024-09-06 15:15:00,108.94,108.94,108.86,108.86,15612.0,107.2488,107.2488,107.1701,107.1701,15612.0
2024-09-06 15:20:00,108.87,108.94,108.71,108.72,111961.0,107.1799,107.2488,107.0224,107.0322,111961.0
2024-09-06 15:25:00,108.74,108.79,108.65,108.74,10871.0,107.0519,107.1011,106.9633,107.0519,10871.0
2024-09-06 15:30:00,108.72,108.76,108.59,108.59,19723.0,107.0322,107.0716,106.9043,106.9043,19723.0
2024-09-06 15:35:00,108.59,108.65,108.52,108.59,19249.0,106.9043,106.9633,106.8353,106.9043,19249.0
2024-09-06 15:40:00,108.61,108.69,108.57,108.66,21947.0,106.9239,107.0027,106.8846,106.9732,21947.0
2024-09-06 15:45:00,108.67,108.91,108.67,108.9,15451.0,106.983,107.2193,106.983,107.2094,15451.0
2024-09-06 15:50:00,108.91,108.98,108.68,108.78,38392.0,107.2193,107.2882,106.9929,107.0913,38392.0
2024-09-06 15:55:00,108.79,109.04,108.77,108.89,202169.0,107.1011,107.3473,107.0815,107.1996,202169.0
2024-09-09 09:30:00,109.3,109.69,109.09,109.19,43860.0,107.6032,107.9872,107.3965,107.4949,43860.0
2024-09-09 09:35:00,109.23,109.29,108.72,108.72,10548.0,107.5343,107.5934,107.0322,107.0322,10548.0
2024-09-09 09:40:00,108.75,108.88,108.68,108.79,23383.0,107.0618,107.1897,106.9929,107.1011,23383.0
2024-09-09 09:45:00,108.76,108.99,108.61,108.98,22058.0,107.0716,107.298,106.9239,107.2882,22058.0
2024-09-09 09:50:00,108.98,109.03,108.7,109.0,16482.0,107.2882,107.3374,107.0125,107.3079,16482.0
2024-09-09 09:55:00,108.99,109.03,108.87,108.89,11178.0,107.298,107.3374,107.1799,107.1996,11178.0
2024-09-09 10:00:00,108.91,109.0,108.84,108.98,21704.0,107.2193,107.3079,107.1504,107.2882,21704.0
2024-09-09 10:05:00,109.0,109.09,108.99,109.06,11170.0,107.3079,107.3965,107.298,107.367,11170.0
2024-09-09 10:10:00,109.09,109.15,109.04,109.08,26887.0,107.3965,107.4556,107.3473,107.3866,26887.0
2024-09-09 10:15:00,109.05,109.25,109.04,109.08,25157.0,107.3571,107.554,107.3473,107.3866,25157.0
2024-09-09 10:20:00,109.09,109.17,108.85,108.92,12923.0,107.3965,107.4752,107.1602,107.2291,12923.0
2024-09-09 10:25:00,108.95,109.12,108.92,109.05,7960.0,107.2587,107.426,107.2291,107.3571,7960.0
2024-09-09 10:30:00,109.03,109.12,108.98,109.06,10503.0,107.3374,107.426,107.2882,107.367,10503.0
2024-09-09 10:35:00,109.06,109.21,109.03,109.15,12522.0,107.367,107.5146,107.3374,107.4556,12522.0
2024-09-09 10:40:00,109.15,109.21,109.09,109.14,9249.0,107.4556,107.5146,107.3965,107.4457,9249.0
2024-09-09 10:45:00,109.13,109.32,109.11,109.25,7454.0,107.4359,107.6229,107.4162,107.554,7454.0
2024-09-09 10:50:00,109.24,109.29,109.15,109.22,7071.0,107.5442,107.5934,107.4556,107.5245,7071.0
2024-09-09 10:55:00,109.23,109.26,109.16,109.22,9456.0,107.5343,107.5639,107.4654,107.5245,9456.0
2024-09-09 11:00:00,109.22,109.23,109.1,109.1,8378.0,107.5245,107.5343,107.4063,107.4063,8378.0
2024-09-09 11:05:00,109.11,109.21,109.1,109.17,10912.0,107.4162,107.5146,107.4063,107.4752,10912.0
2024-09-09 11:10:00,109.17,109.22,109.06,109.06,8670.0,107.4752,107.5245,107.367,107.367,8670.0
2024-09-09 11:15:00,109.06,109.06,108.89,108.92,9585.0,107.367,107.367,107.1996,107.2291,9585.0
2024-09-09 11:20:00,108.93,109.03,108.93,109.02,6676.0,107.239,107.3374,107.239,107.3276,6676.0
2024-09-09 11:25:00,109.03,109.13,109.01,109.13,6887.0,107.3374,107.4359,107.3177,107.4359,6887.0
2024-09-09 11:30:00,109.16,109.31,109.15,109.24,12002.0,107.4654,107.6131,107.4556,107.5442,12002.0
2024-09-09 11:35:00,109.24,109.41,109.21,109.37,9029.0,107.5442,107.7115,107.5146,107.6721,9029.0
2024-09-09 11:40:00,109.37,109.47,109.27,109.47,7853.0,107.6721,107.7706,107.5737,107.7706,7853.0
2024-09-09 11:45:00,109.44,109.57,109.44,109.55,5003.0,107.7411,107.869,107.7411,107.8493,5003.0
2024-09-09 11:50:00,109.56,109.6,109.51,109.55,9130.0,107.8592,107.8986,107.81,107.8493,9130.0
2024-09-09 11:55:00,109.55,109.55,109.42,109.43,8699.0,107.8493,107.8493,107.7214,107.7312,8699.0
2024-09-09 12:00:00,109.43,109.48,109.36,109.46,10006.0,107.7312,107.7804,107.6623,107.7607,10006.0
2024-09-09 12:05:00,109.46,109.46,109.37,109.39,12225.0,107.7607,107.7607,107.6721,107.6918,12225.0
2024-09-09 12:10:00,109.42,109.43,109.33,109.36,4901.0,107.7214,107.7312,107.6328,107.6623,4901.0
2024-09-09 12:15:00,109.37,109.4,109.35,109.37,14414.0,107.6721,107.7017,107.6525,107.6721,14414.0
2024-09-09 12:20:00,109.37,109.37,109.31,109.34,5137.0,107.6721,107.6721,107.6131,107.6426,5137.0
2024-09-09 12:25:00,109.34,109.41,109.33,109.41,6260.0,107.6426,107.7115,107.6328,107.7115,6260.0
2024-09-09 12:30:00,109.41,109.47,109.4,109.41,12206.0,107.7115,107.7706,107.7017,107.7115,12206.0
2024-09-09 12:35:00,109.41,109.54,109.38,109.52,8453.0,107.7115,107.8395,107.682,107.8198,8453.0
2024-09-09 12:40:00,109.54,109.7,109.54,109.64,9395.0,107.8395,107.997,107.8395,107.938,9395.0
2024-09-09 12:45:00,109.65,109.7,109.65,109.69,6859.0,107.9478,107.997,107.9478,107.9872,6859.0
2024-09-09 12:50:00,109.69,109.74,109.66,109.69,5376.0,107.9872,108.0364,107.9576,107.9872,5376.0
2024-09-09 12:55:00,109.7,109.78,109.67,109.71,7250.0,107.997,108.0758,107.9675,108.0069,7250.0
2024-09-09 13:00:00,109.7,109.7,109.62,109.66,13820.0,107.997,107.997,107.9183,107.9576,13820.0
2024-09-09 13:05:00,109.66,109.71,109.61,109.63,11281.0,107.9576,108.0069,107.9084,107.9281,11281.0
2024-09-09 13:10:00,109.63,109.7,109.59,109.59,8130.0,107.9281,107.997,107.8887,107.8887,8130.0
2024-09-09 13:15:00,109.59,109.6,109.51,109.51,12848.0,107.8887,107.8986,107.81,107.81,12848.0
2024-09-09 13:20:00,109.52,109.56,109.49,109.54,7103.0,107.8198,107.8592,107.7903,107.8395,7103.0
2024-09-09 13:25:00,109.55,109.57,109.48,109.56,9951.0,107.8493,107.869,107.7804,107.8592,9951.0
2024-09-09 13:30:00,109.56,109.59,109.48,109.58,12057.0,107.8592,107.8887,107.7804,107.8789,12057.0
2024-09-09 13:35:00,109.57,109.6,109.53,109.57,15720.0,107.869,107.8986,107.8297,107.869,15720.0
2024-09-09 13:40:00,109.57,109.61,109.51,109.53,14654.0,107.869,107.9084,107.81,107.8297,14654.0
2024-09-09 13:45:00,109.52,109.61,109.51,109.56,10773.0,107.8198,107.9084,107.81,107.8592,10773.0
2024-09-09 13:50:00,109.56,109.56,109.45,109.53,8516.0,107.8592,107.8592,107.7509,107.8297,8516.0
2024-09-09 13:55:00,109.53,109.54,109.41,109.42,11396.0,107.8297,107.8395,107.7115,107.7214,11396.0
2024-09-09 14:00:00,109.41,109.49,109.39,109.43,14057.0,107.7115,107.7903,107.6918,107.7312,14057.0
2024-09-09 14:05:00,109.42,109.51,109.41,109.45,14248.0,107.7214,107.81,107.7115,107.7509,14248.0
2024-09-09 14:10:00,109.44,109.55,109.44,109.52,17453.0,107.7411,107.8493,107.7411,107.8198,17453.0
2024-09-09 14:15:00,109.51,109.54,109.48,109.52,12685.0,107.81,107.8395,107.7804,107.8198,12685.0
2024-09-09 14:20:00,109.53,109.6,109.52,109.58,7158.0,107.8297,107.8986,107.8198,107.8789,7158.0
2024-09-09 14:25:00,109.59,109.6,109.54,109.57,6855.0,107.8887,107.8986,107.8395,107.869,6855.0
2024-09-09 14:30:00,109.58,109.62,109.55,109.6,10335.0,107.8789,107.9183,107.8493,107.8986,10335.0
2024-09-09 14:35:00,109.6,109.62,109.5,109.51,8484.0,107.8986,107.9183,107.8001,107.81,8484.0
2024-09-09 14:40:00,109.52,109.72,109.49,109.71,6740.0,107.8198,108.0167,107.7903,108.0069,6740.0
2024-09-09 14:45:00,109.7,109.76,109.68,109.75,6988.0,107.997,108.0561,107.9773,108.0462,6988.0
2024-09-09 14:50:00,109.74,109.77,109.71,109.73,10584.0,108.0364,108.0659,108.0069,108.0266,10584.0
2024-09-09 14:55:00,109.73,109.73,109.66,109.68,7560.0,108.0266,108.0266,107.9576,107.9773,7560.0
2024-09-09 15:00:00,109.68,109.68,109.61,109.66,13133.0,107.9773,107.9773,107.9084,107.9576,13133.0
2024-09-09 15:05:00,109.64,109.72,109.64,109.66,12651.0,107.938,108.0167,107.938,107.9576,12651.0
2024-09-09 15:10:00,109.68,109.69,109.61,109.63,12222.0,107.9773,107.9872,107.9084,107.9281,12222.0
2024-09-09 15:15:00,109.62,109.69,109.61,109.67,12455.0,107.9183,107.9872,107.9084,107.9675,12455.0
2024-09-09 15:20:00,109.67,109.67,109.64,109.66,11669.0,107.9675,107.9675,107.938,107.9576,11669.0
2024-09-09 15:25:00,109.65,109.72,109.62,109.7,14080.0,107.9478,108.0167,107.9183,107.997,14080.0
2024-09-09 15:30:00,109.71,109.71,109.6,109.65,19782.0,108.0069,108.0069,107.8986,107.9478,19782.0
2024-09-09 15:35:00,109.66,109.71,109.62,109.69,19971.0,107.9576,108.0069,107.9183,107.9872,19971.0
2024-09-09 15:40:00,109.68,109.7,109.53,109.56,28446.0,107.9773,107.997,107.8297,107.8592,28446.0
2024-09-09 15:45:00,109.55,109.59,109.41,109.41,26631.0,107.8493,107.8887,107.7115,107.7115,26631.0
2024-09-09 15:50:00,109.4,109.51,109.38,109.51,43831.0,107.7017,107.81,107.682,107.81,43831.0
2024-09-09 15:55:00,109.52,109.53,109.32,109.4,157667.0,107.8198,107.8297,107.6229,107.7017,157667.0
2024-09-10 09:30:00,109.75,109.75,109.07,109.52,40687.0,108.0462,108.0462,107.3768,107.8198,40687.0
2024-09-10 09:35:00,109.43,110.14,109.43,110.07,7351.0,107.7312,108.4302,107.7312,108.3613,7351.0
2024-09-10 09:40:00,110.04,110.25,109.99,110.11,6287.0,108.3317,108.5385,108.2825,108.4007,6287.0
2024-09-10 09:45:00,110.03,110.15,109.92,110.0,11224.0,108.3219,108.44,108.2136,108.2924,11224.0
2024-09-10 09:50:00,109.97,110.06,109.71,109.73,9190.0,108.2628,108.3514,108.0069,108.0266,9190.0
2024-09-10 09:55:00,109.69,109.71,109.48,109.66,23859.0,107.9872,108.0069,107.7804,107.9576,23859.0
2024-09-10 10:00:00,109.67,109.67,109.29,109.48,13863.0,107.9675,107.9675,107.5934,107.7804,13863.0
2024-09-10 10:05:00,109.49,109.51,109.25,109.38,8026.0,107.7903,107.81,107.554,107.682,8026.0
2024-09-10 10:10:00,109.35,109.35,109.02,109.04,9708.0,107.6525,107.6525,107.3276,107.3473,9708.0
2024-09-10 10:15:00,109.01,109.08,108.92,108.95,6648.0,107.3177,107.3866,107.2291,107.2587,6648.0
2024-09-10 10:20:00,108.98,109.01,108.92,108.96,3458.0,107.2882,107.3177,107.2291,107.2685,3458.0
2024-09-10 10:25:00,108.93,109.03,108.87,109.0,12719.0,107.239,107.3374,107.1799,107.3079,12719.0
2024-09-10 10:30:00,108.97,109.04,108.7,108.71,14798.0,107.2784,107.3473,107.0125,107.0224,14798.0
2024-09-10 10:35:00,108.69,108.81,108.69,108.74,8399.0,107.0027,107.1208,107.0027,107.0519,8399.0
2024-09-10 10:40:00,108.74,108.84,108.73,108.83,9451.0,107.0519,107.1504,107.0421,107.1405,9451.0
2024-09-10 10:45:00,108.83,108.88,108.79,108.86,6924.0,107.1405,107.1897,107.1011,107.1701,6924.0
2024-09-10 10:50:00,108.86,108.86,108.51,108.54,6741.0,107.1701,107.1701,106.8255,106.855,6741.0
2024-09-10 10:55:00,108.55,108.66,108.46,108.66,8332.0,106.8649,106.9732,106.7763,106.9732,8332.0
2024-09-10 11:00:00,108.66,108.78,108.62,108.76,7497.0,106.9732,107.0913,106.9338,107.0716,7497.0
2024-09-10 11:05:00,108.73,108.78,108.7,108.78,6841.0,107.0421,107.0913,107.0125,107.0913,6841.0
2024-09-10 11:10:00,108.78,108.81,108.66,108.68,12333.0,107.0913,107.1208,106.9732,106.9929,12333.0
2024-09-10 11:15:00,108.7,108.81,108.64,108.64,6394.0,107.0125,107.1208,106.9535,106.9535,6394.0
2024-09-10 11:20:00,108.69,108.72,108.65,108.7,4060.0,107.0027,107.0322,106.9633,107.0125,4060.0
2024-09-10 11:25:00,108.69,108.77,108.68,108.69,6485.0,107.0027,107.0815,106.9929,107.0027,6485.0
2024-09-10 11:30:00,108.67,108.71,108.59,108.61,7704.0,106.983,107.0224,106.9043,106.9239,7704.0
2024-09-10 11:35:00,108.59,108.62,108.49,108.55,8693.0,106.9043,106.9338,106.8058,106.8649,8693.0
2024-09-10 11:40:00,108.55,108.75,108.53,108.67,3553.0,106.8649,107.0618,106.8452,106.983,3553.0
2024-09-10 11:45:00,108.65,108.65,108.52,108.52,7098.0,106.9633,106.9633,106.8353,106.8353,7098.0
2024-09-10 11:50:00,108.52,108.53,108.44,108.48,5562.0,106.8353,106.8452,106.7566,106.796,5562.0
2024-09-10 11:55:00,108.48,108.48,108.37,108.41,6534.0,106.796,106.796,106.6877,106.727,6534.0
2024-09-10 12:00:00,108.41,108.46,108.23,108.26,11559.0,106.727,106.7763,106.5498,106.5794,11559.0
2024-09-10 12:05:00,108.31,108.36,108.27,108.3,3799.0,106.6286,106.6778,106.5892,106.6188,3799.0
2024-09-10 12:10:00,108.3,108.35,108.25,108.33,6795.0,106.6188,106.668,106.5695,106.6483,6795.0
2024-09-10 12:15:00,108.32,108.45,108.32,108.45,16033.0,106.6384,106.7664,106.6384,106.7664,16033.0
2024-09-10 12:20:00,108.46,108.54,108.45,108.54,5325.0,106.7763,106.855,106.7664,106.855,5325.0
2024-09-10 12:25:00,108.6,108.68,108.6,108.68,4101.0,106.9141,106.9929,106.9141,106.9929,4101.0
2024-09-10 12:30:00,108.68,108.7,108.62,108.64,4274.0,106.9929,107.0125,106.9338,106.9535,4274.0
2024-09-10 12:35:00,108.65,108.69,108.56,108.56,3353.0,106.9633,107.0027,106.8747,106.8747,3353.0
2024-09-10 12:40:00,108.57,108.63,108.48,108.54,5185.0,106.8846,106.9436,106.796,106.855,5185.0
2024-09-10 12:45:00,108.54,108.57,108.49,108.54,5089.0,106.855,106.8846,106.8058,106.855,5089.0
2024-09-10 12:50:00,108.54,108.57,108.5,108.5,8362.0,106.855,106.8846,106.8156,106.8156,8362.0
2024-09-10 12:55:00,108.54,108.55,108.46,108.46,5979.0,106.855,106.8649,106.7763,106.7763,5979.0
2024-09-10 13:00:00,108.46,108.51,108.42,108.51,2758.0,106.7763,106.8255,106.7369,106.8255,2758.0
2024-09-10 13:05:00,108.52,108.53,108.45,108.51,3344.0,106.8353,106.8452,106.7664,106.8255,3344.0
2024-09-10 13:10:00,108.51,108.53,108.48,108.5,8634.0,106.8255,106.8452,106.796,106.8156,8634.0
2024-09-10 13:15:00,108.5,108.54,108.44,108.44,6212.0,106.8156,106.855,106.7566,106.7566,6212.0
2024-09-10 13:20:00,108.43,108.46,108.38,108.46,3003.0,106.7467,106.7763,106.6975,106.7763,3003.0
2024-09-10 13:25:00,108.44,108.46,108.43,108.44,5952.0,106.7566,106.7763,106.7467,106.7566,5952.0
2024-09-10 13:30:00,108.46,108.52,108.46,108.48,6658.0,106.7763,106.8353,106.7763,106.796,6658.0
2024-09-10 13:35:00,108.48,108.52,108.46,108.48,4748.0,106.796,106.8353,106.7763,106.796,4748.0
2024-09-10 13:40:00,108.48,108.57,108.48,108.49,16561.0,106.796,106.8846,106.796,106.8058,16561.0
2024-09-10 13:45:00,108.51,108.53,108.47,108.48,5170.0,106.8255,106.8452,106.7861,106.796,5170.0
2024-09-10 13:50:00,108.47,108.52,108.41,108.43,3219.0,106.7861,106.8353,106.727,106.7467,3219.0
2024-09-10 13:55:00,108.43,108.52,108.43,108.49,5594.0,106.7467,106.8353,106.7467,106.8058,5594.0
2024-09-10 14:00:00,108.49,108.5,108.47,108.49,7162.0,106.8058,106.8156,106.7861,106.8058,7162.0
2024-09-10 14:05:00,108.48,108.54,108.48,108.48,14529.0,106.796,106.855,106.796,106.796,14529.0
2024-09-10 14:10:00,108.48,108.49,108.41,108.46,8214.0,106.796,106.8058,106.727,106.7763,8214.0
2024-09-10 14:15:00,108.45,108.61,108.44,108.58,8161.0,106.7664,106.9239,106.7566,106.8944,8161.0
2024-09-10 14:20:00,108.58,108.58,108.5,108.56,3559.0,106.8944,106.8944,106.8156,106.8747,3559.0
2024-09-10 14:25:00,108.56,108.65,108.55,108.64,2926.0,106.8747,106.9633,106.8649,106.9535,2926.0
2024-09-10 14:30:00,108.63,108.75,108.61,108.68,8350.0,106.9436,107.0618,106.9239,106.9929,8350.0
2024-09-10 14:35:00,108.69,108.76,108.68,108.7,6019.0,107.0027,107.0716,106.9929,107.0125,6019.0
2024-09-10 14:40:00,108.68,108.68,108.57,108.6,5750.0,106.9929,106.9929,106.8846,106.9141,5750.0
2024-09-10 14:45:00,108.61,108.74,108.61,108.66,12140.0,106.9239,107.0519,106.9239,106.9732,12140.0
2024-09-10 14:50:00,108.67,108.7,108.65,108.68,10008.0,106.983,107.0125,106.9633,106.9929,10008.0
2024-09-10 14:55:00,108.68,108.68,108.61,108.63,10721.0,106.9929,106.9929,106.9239,106.9436,10721.0
2024-09-10 15:00:00,108.62,108.67,108.54,108.58,14777.0,106.9338,106.983,106.855,106.8944,14777.0
2024-09-10 15:05:00,108.59,108.64,108.42,108.44,28805.0,106.9043,106.9535,106.7369,106.7566,28805.0
2024-09-10 15:10:00,108.44,108.47,108.39,108.43,22233.0,106.7566,106.7861,106.7074,106.7467,22233.0
2024-09-10 15:15:00,108.44,108.44,108.29,108.38,37482.0,106.7566,106.7566,106.6089,106.6975,37482.0
2024-09-10 15:20:00,108.38,108.41,108.33,108.38,16664.0,106.6975,106.727,106.6483,106.6975,16664.0
2024-09-10 15:25:00,108.38,108.39,108.31,108.36,17570.0,106.6975,106.7074,106.6286,106.6778,17570.0
2024-09-10 15:30:00,108.35,108.42,108.32,108.42,20735.0,106.668,106.7369,106.6384,106.7369,20735.0
2024-09-10 15:35:00,108.41,108.53,108.34,108.39,19016.0,106.727,106.8452,106.6581,106.7074,19016.0
2024-09-10 15:40:00,108.4,108.48,108.38,108.43,16507.0,106.7172,106.796,106.6975,106.7467,16507.0
2024-09-10 15:45:00,108.42,108.47,108.32,108.36,25529.0,106.7369,106.7861,106.6384,106.6778,25529.0
2024-09-10 15:50:00,108.38,108.57,108.34,108.57,31503.0,106.6975,106.8846,106.6581,106.8846,31503.0
2024-09-10 15:55:00,108.58,108.58,108.38,108.43,137340.0,106.8944,106.8944,106.6975,106.7467,137340.0
2024-09-11 09:30:00,108.07,108.38,107.35,107.4,37240.0,106.3923,106.6975,105.6835,105.7327,37240.0
2024-09-11 09:35:00,107.51,107.51,107.34,107.45,6379.0,105.841,105.841,105.6737,105.7819,6379.0
2024-09-11 09:40:00,107.51,107.54,107.35,107.46,5893.0,105.841,105.8706,105.6835,105.7918,5893.0
2024-09-11 09:45:00,107.43,107.52,107.3,107.37,12908.0,105.7623,105.8509,105.6343,105.7032,12908.0
2024-09-11 09:50:00,107.35,107.42,107.26,107.37,5500.0,105.6835,105.7524,105.5949,105.7032,5500.0
2024-09-11 09:55:00,107.29,107.36,106.95,106.95,11997.0,105.6244,105.6933,105.2897,105.2897,11997.0
2024-09-11 10:00:00,106.92,106.93,106.27,106.32,33265.0,105.2602,105.27,104.6203,104.6695,33265.0
2024-09-11 10:05:00,106.35,106.55,106.25,106.4,16375.0,104.699,104.8959,104.6006,104.7482,16375.0
2024-09-11 10:10:00,106.36,106.36,106.14,106.17,29892.0,104.7089,104.7089,104.4923,104.5218,29892.0
2024-09-11 10:15:00,106.17,106.34,106.04,106.05,11763.0,104.5218,104.6892,104.3938,104.4037,11763.0
2024-09-11 10:20:00,105.96,106.09,105.82,105.82,13032.0,104.3151,104.4431,104.1773,104.1773,13032.0
2024-09-11 10:25:00,105.85,105.95,105.82,105.88,13062.0,104.2068,104.3052,104.1773,104.2363,13062.0
2024-09-11 10:30:00,105.9,106.05,105.73,106.03,9419.0,104.256,104.4037,104.0886,104.384,9419.0
2024-09-11 10:35:00,106.04,106.28,106.0,106.26,12487.0,104.3938,104.6301,104.3545,104.6104,12487.0
2024-09-11 10:40:00,106.17,106.21,106.08,106.18,10064.0,104.5218,104.5612,104.4332,104.5317,10064.0
2024-09-11 10:45:00,106.17,106.27,106.1,106.21,13099.0,104.5218,104.6203,104.4529,104.5612,13099.0
2024-09-11 10:50:00,106.19,106.41,106.19,106.33,9624.0,104.5415,104.7581,104.5415,104.6793,9624.0
2024-09-11 10:55:00,106.32,106.39,106.23,106.39,48354.0,104.6695,104.7384,104.5809,104.7384,48354.0
2024-09-11 11:00:00,106.4,106.68,106.36,106.65,31152.0,104.7482,105.0239,104.7089,104.9944,31152.0
2024-09-11 11:05:00,106.65,106.77,106.52,106.64,17423.0,104.9944,105.1125,104.8664,104.9845,17423.0
2024-09-11 11:10:00,106.63,106.84,106.59,106.76,24650.0,104.9747,105.1814,104.9353,105.1027,24650.0
2024-09-11 11:15:00,106.76,106.77,106.63,106.69,10766.0,105.1027,105.1125,104.9747,105.0337,10766.0
2024-09-11 11:20:00,106.69,106.8,106.49,106.59,6331.0,105.0337,105.142,104.8369,104.9353,6331.0
2024-09-11 11:25:00,106.59,106.59,106.47,106.5,8266.0,104.9353,104.9353,104.8172,104.8467,8266.0
2024-09-11 11:30:00,106.54,106.84,106.53,106.78,71906.0,104.8861,105.1814,104.8762,105.1223,71906.0
2024-09-11 11:35:00,106.8,106.99,106.78,106.98,11468.0,105.142,105.3291,105.1223,105.3192,11468.0
2024-09-11 11:40:00,106.99,107.11,106.97,107.04,16005.0,105.3291,105.4472,105.3094,105.3783,16005.0
2024-09-11 11:45:00,107.09,107.21,107.08,107.1,12797.0,105.4275,105.5457,105.4177,105.4374,12797.0
2024-09-11 11:50:00,107.12,107.14,106.97,107.03,49435.0,105.4571,105.4768,105.3094,105.3685,49435.0
2024-09-11 11:55:00,107.03,107.03,106.71,106.95,11797.0,105.3685,105.3685,105.0534,105.2897,11797.0
2024-09-11 12:00:00,106.92,106.98,106.87,106.88,5735.0,105.2602,105.3192,105.211,105.2208,5735.0
2024-09-11 12:05:00,106.97,107.14,106.96,107.03,7868.0,105.3094,105.4768,105.2996,105.3685,7868.0
2024-09-11 12:10:00,107.09,107.09,106.86,106.97,5004.0,105.4275,105.4275,105.2011,105.3094,5004.0
2024-09-11 12:15:00,106.97,106.97,106.86,106.86,4462.0,105.3094,105.3094,105.2011,105.2011,4462.0
2024-09-11 12:20:00,106.88,106.93,106.82,106.92,5629.0,105.2208,105.27,105.1617,105.2602,5629.0
2024-09-11 12:25:00,106.9,106.98,106.88,106.92,4539.0,105.2405,105.3192,105.2208,105.2602,4539.0
2024-09-11 12:30:00,106.94,106.96,106.79,106.96,4494.0,105.2799,105.2996,105.1322,105.2996,4494.0
2024-09-11 12:35:00,107.0,107.05,107.0,107.04,3700.0,105.3389,105.3882,105.3389,105.3783,3700.0
2024-09-11 12:40:00,107.05,107.19,107.05,107.17,6358.0,105.3882,105.526,105.3882,105.5063,6358.0
2024-09-11 12:45:00,107.19,107.21,107.14,107.15,7210.0,105.526,105.5457,105.4768,105.4866,7210.0
2024-09-11 12:50:00,107.16,107.23,107.16,107.19,4742.0,105.4965,105.5654,105.4965,105.526,4742.0
2024-09-11 12:55:00,107.15,107.19,107.1,107.13,10122.0,105.4866,105.526,105.4374,105.4669,10122.0
2024-09-11 13:00:00,107.14,107.21,107.13,107.14,6532.0,105.4768,105.5457,105.4669,105.4768,6532.0
2024-09-11 13:05:00,107.14,107.28,107.14,107.23,12967.0,105.4768,105.6146,105.4768,105.5654,12967.0
2024-09-11 13:10:00,107.24,107.35,107.24,107.29,21309.0,105.5752,105.6835,105.5752,105.6244,21309.0
2024-09-11 13:15:00,107.3,107.33,107.26,107.3,7013.0,105.6343,105.6638,105.5949,105.6343,7013.0
2024-09-11 13:20:00,107.26,107.26,107.11,107.11,4770.0,105.5949,105.5949,105.4472,105.4472,4770.0
2024-09-11 13:25:00,107.14,107.25,107.14,107.21,3804.0,105.4768,105.5851,105.4768,105.5457,3804.0
2024-09-11 13:30:00,107.23,107.31,107.22,107.22,6114.0,105.5654,105.6441,105.5555,105.5555,6114.0
2024-09-11 13:35:00,107.22,107.25,107.19,107.25,4478.0,105.5555,105.5851,105.526,105.5851,4478.0
2024-09-11 13:40:00,107.27,107.37,107.27,107.35,4947.0,105.6047,105.7032,105.6047,105.6835,4947.0
2024-09-11 13:45:00,107.36,107.45,107.36,107.45,5013.0,105.6933,105.7819,105.6933,105.7819,5013.0
2024-09-11 13:50:00,107.48,107.52,107.43,107.43,5473.0,105.8115,105.8509,105.7623,105.7623,5473.0
2024-09-11 13:55:00,107.43,107.48,107.38,107.41,4761.0,105.7623,105.8115,105.713,105.7426,4761.0
2024-09-11 14:00:00,107.44,107.49,107.38,107.48,4163.0,105.7721,105.8213,105.713,105.8115,4163.0
2024-09-11 14:05:00,107.45,107.52,107.43,107.45,4288.0,105.7819,105.8509,105.7623,105.7819,4288.0
2024-09-11 14:10:00,107.45,107.48,107.44,107.46,2904.0,105.7819,105.8115,105.7721,105.7918,2904.0
2024-09-11 14:15:00,107.45,107.48,107.41,107.43,4547.0,105.7819,105.8115,105.7426,105.7623,4547.0
2024-09-11 14:20:00,107.44,107.48,107.41,107.48,3555.0,105.7721,105.8115,105.7426,105.8115,3555.0
2024-09-11 14:25:00,107.48,107.5,107.3,107.3,7264.0,105.8115,105.8312,105.6343,105.6343,7264.0
2024-09-11 14:30:00,107.3,107.51,107.26,107.5,7993.0,105.6343,105.841,105.5949,105.8312,7993.0
2024-09-11 14:35:00,107.5,107.53,107.43,107.53,6572.0,105.8312,105.8607,105.7623,105.8607,6572.0
2024-09-11 14:40:00,107.54,107.58,107.5,107.55,6846.0,105.8706,105.9099,105.8312,105.8804,6846.0
2024-09-11 14:45:00,107.53,107.63,107.45,107.6,5965.0,105.8607,105.9592,105.7819,105.9296,5965.0
2024-09-11 14:50:00,107.6,107.64,107.5,107.52,3296.0,105.9296,105.969,105.8312,105.8509,3296.0
2024-09-11 14:55:00,107.5,107.59,107.5,107.55,4216.0,105.8312,105.9198,105.8312,105.8804,4216.0
2024-09-11 15:00:00,107.54,107.58,107.49,107.57,11847.0,105.8706,105.9099,105.8213,105.9001,11847.0
2024-09-11 15:05:00,107.56,107.6,107.53,107.56,6957.0,105.8902,105.9296,105.8607,105.8902,6957.0
2024-09-11 15:10:00,107.57,107.58,107.53,107.54,5515.0,105.9001,105.9099,105.8607,105.8706,5515.0
2024-09-11 15:15:00,107.54,107.61,107.54,107.6,10420.0,105.8706,105.9395,105.8706,105.9296,10420.0
2024-09-11 15:20:00,107.61,107.64,107.58,107.61,11508.0,105.9395,105.969,105.9099,105.9395,11508.0
2024-09-11 15:25:00,107.62,107.69,107.52,107.63,12776.0,105.9493,106.0182,105.8509,105.9592,12776.0
2024-09-11 15:30:00,107.66,107.71,107.5,107.58,19142.0,105.9887,106.0379,105.8312,105.9099,19142.0
2024-09-11 15:35:00,107.59,107.62,107.48,107.49,15607.0,105.9198,105.9493,105.8115,105.8213,15607.0
2024-09-11 15:40:00,107.47,107.48,107.16,107.28,25728.0,105.8016,105.8115,105.4965,105.6146,25728.0
2024-09-11 15:45:00,107.26,107.44,107.25,107.39,25175.0,105.5949,105.7721,105.5851,105.7229,25175.0
2024-09-11 15:50:00,107.4,107.4,107.18,107.38,77718.0,105.7327,105.7327,105.5161,105.713,77718.0
2024-09-11 15:55:00,107.38,107.46,107.19,107.32,186784.0,105.713,105.7918,105.526,105.654,186784.0
2024-09-12 09:30:00,107.43,107.79,107.19,107.34,29392.0,105.7623,106.1167,105.526,105.6737,29392.0
2024-09-12 09:35:00,107.24,107.3,107.12,107.26,6520.0,105.5752,105.6343,105.4571,105.5949,6520.0
2024-09-12 09:40:00,107.26,107.28,107.04,107.15,6261.0,105.5949,105.6146,105.3783,105.4866,6261.0
2024-09-12 09:45:00,107.16,107.26,106.93,107.1,8150.0,105.4965,105.5949,105.27,105.4374,8150.0
2024-09-12 09:50:00,107.17,107.34,107.08,107.1,3891.0,105.5063,105.6737,105.4177,105.4374,3891.0
2024-09-12 09:55:00,107.07,107.31,107.07,107.22,2735.0,105.4078,105.6441,105.4078,105.5555,2735.0
2024-09-12 10:00:00,107.14,107.18,106.98,107.16,7360.0,105.4768,105.5161,105.3192,105.4965,7360.0
2024-09-12 10:05:00,107.2,107.4,107.13,107.32,8592.0,105.5358,105.7327,105.4669,105.654,8592.0
2024-09-12 10:10:00,107.34,107.41,107.29,107.36,4445.0,105.6737,105.7426,105.6244,105.6933,4445.0
2024-09-12 10:15:00,107.37,107.48,107.36,107.39,2595.0,105.7032,105.8115,105.6933,105.7229,2595.0
2024-09-12 10:20:00,107.39,107.44,107.32,107.36,3571.0,105.7229,105.7721,105.654,105.6933,3571.0
2024-09-12 10:25:00,107.36,107.47,107.36,107.45,10099.0,105.6933,105.8016,105.6933,105.7819,10099.0
2024-09-12 10:30:00,107.47,107.5,107.43,107.47,3830.0,105.8016,105.8312,105.7623,105.8016,3830.0
2024-09-12 10:35:00,107.44,107.46,107.37,107.46,3179.0,105.7721,105.7918,105.7032,105.7918,3179.0
2024-09-12 10:40:00,107.47,107.67,107.42,107.67,4429.0,105.8016,105.9985,105.7524,105.9985,4429.0
2024-09-12 10:45:00,107.66,107.66,107.6,107.64,5557.0,105.9887,105.9887,105.9296,105.969,5557.0
2024-09-12 10:50:00,107.59,107.59,107.32,107.32,5450.0,105.9198,105.9198,105.654,105.654,5450.0
2024-09-12 10:55:00,107.32,107.39,107.1,107.12,7190.0,105.654,105.7229,105.4374,105.4571,7190.0
2024-09-12 11:00:00,107.12,107.24,107.09,107.24,5587.0,105.4571,105.5752,105.4275,105.5752,5587.0
2024-09-12 11:05:00,107.25,107.25,107.1,107.1,3638.0,105.5851,105.5851,105.4374,105.4374,3638.0
2024-09-12 11:10:00,107.09,107.23,107.09,107.2,4773.0,105.4275,105.5654,105.4275,105.5358,4773.0
2024-09-12 11:15:00,107.2,107.21,107.05,107.14,8279.0,105.5358,105.5457,105.3882,105.4768,8279.0
2024-09-12 11:20:00,107.14,107.2,107.12,107.15,5758.0,105.4768,105.5358,105.4571,105.4866,5758.0
2024-09-12 11:25:00,107.16,107.2,107.09,107.12,8976.0,105.4965,105.5358,105.4275,105.4571,8976.0
2024-09-12 11:30:00,107.11,107.16,107.09,107.13,19940.0,105.4472,105.4965,105.4275,105.4669,19940.0
2024-09-12 11:35:00,107.14,107.21,107.14,107.16,7640.0,105.4768,105.5457,105.4768,105.4965,7640.0
2024-09-12 11:40:00,107.16,107.22,107.1,107.11,6561.0,105.4965,105.5555,105.4374,105.4472,6561.0
2024-09-12 11:45:00,107.12,107.17,107.07,107.17,7347.0,105.4571,105.5063,105.4078,105.5063,7347.0
2024-09-12 11:50:00,107.18,107.18,107.12,107.16,7327.0,105.5161,105.5161,105.4571,105.4965,7327.0
2024-09-12 11:55:00,107.15,107.17,107.1,107.16,5047.0,105.4866,105.5063,105.4374,105.4965,5047.0
2024-09-12 12:00:00,107.17,107.17,107.11,107.13,5276.0,105.5063,105.5063,105.4472,105.4669,5276.0
2024-09-12 12:05:00,107.14,107.15,107.09,107.11,7071.0,105.4768,105.4866,105.4275,105.4472,7071.0
2024-09-12 12:10:00,107.11,107.13,107.07,107.13,2586.0,105.4472,105.4669,105.4078,105.4669,2586.0
2024-09-12 12:15:00,107.12,107.25,107.11,107.25,7551.0,105.4571,105.5851,105.4472,105.5851,7551.0
2024-09-12 12:20:00,107.26,107.27,107.18,107.19,7584.0,105.5949,105.6047,105.5161,105.526,7584.0
2024-09-12 12:25:00,107.2,107.22,107.17,107.17,3912.0,105.5358,105.5555,105.5063,105.5063,3912.0
2024-09-12 12:30:00,107.16,107.24,107.14,107.24,3800.0,105.4965,105.5752,105.4768,105.5752,3800.0
2024-09-12 12:35:00,107.24,107.41,107.24,107.28,5340.0,105.5752,105.7426,105.5752,105.6146,5340.0
2024-09-12 12:40:00,107.26,107.32,107.23,107.32,5933.0,105.5949,105.654,105.5654,105.654,5933.0
2024-09-12 12:45:00,107.32,107.36,107.32,107.35,4412.0,105.654,105.6933,105.654,105.6835,4412.0
2024-09-12 12:50:00,107.35,107.49,107.35,107.47,19582.0,105.6835,105.8213,105.6835,105.8016,19582.0
2024-09-12 12:55:00,107.46,107.51,107.41,107.47,6404.0,105.7918,105.841,105.7426,105.8016,6404.0
2024-09-12 13:00:00,107.48,107.51,107.47,107.49,2624.0,105.8115,105.841,105.8016,105.8213,2624.0
2024-09-12 13:05:00,107.49,107.5,107.42,107.48,4637.0,105.8213,105.8312,105.7524,105.8115,4637.0
2024-09-12 13:10:00,107.48,107.5,107.44,107.48,4221.0,105.8115,105.8312,105.7721,105.8115,4221.0
2024-09-12 13:15:00,107.48,107.49,107.41,107.43,4787.0,105.8115,105.8213,105.7426,105.7623,4787.0
2024-09-12 13:20:00,107.42,107.56,107.4,107.56,7416.0,105.7524,105.8902,105.7327,105.8902,7416.0
2024-09-12 13:25:00,107.56,107.56,107.47,107.5,4888.0,105.8902,105.8902,105.8016,105.8312,4888.0
2024-09-12 13:30:00,107.51,107.58,107.46,107.57,10351.0,105.841,105.9099,105.7918,105.9001,10351.0
2024-09-12 13:35:00,107.57,107.61,107.53,107.58,15744.0,105.9001,105.9395,105.8607,105.9099,15744.0
2024-09-12 13:40:00,107.59,107.67,107.55,107.66,6180.0,105.9198,105.9985,105.8804,105.9887,6180.0
2024-09-12 13:45:00,107.68,107.75,107.63,107.71,5471.0,106.0084,106.0773,105.9592,106.0379,5471.0
2024-09-12 13:50:00,107.7,107.75,107.69,107.7,6200.0,106.0281,106.0773,106.0182,106.0281,6200.0
2024-09-12 13:55:00,107.7,107.72,107.63,107.64,4032.0,106.0281,106.0478,105.9592,105.969,4032.0
2024-09-12 14:00:00,107.65,107.69,107.62,107.66,3552.0,105.9788,106.0182,105.9493,105.9887,3552.0
2024-09-12 14:05:00,107.66,107.68,107.57,107.6,9673.0,105.9887,106.0084,105.9001,105.9296,9673.0
2024-09-12 14:10:00,107.62,107.78,107.62,107.72,4771.0,105.9493,106.1068,105.9493,106.0478,4771.0
2024-09-12 14:15:00,107.77,107.77,107.55,107.55,3612.0,106.097,106.097,105.8804,105.8804,3612.0
2024-09-12 14:20:00,107.55,107.69,107.52,107.69,3980.0,105.8804,106.0182,105.8509,106.0182,3980.0
2024-09-12 14:25:00,107.69,107.69,107.64,107.67,4962.0,106.0182,106.0182,105.969,105.9985,4962.0
2024-09-12 14:30:00,107.67,107.68,107.64,107.68,5045.0,105.9985,106.0084,105.969,106.0084,5045.0
2024-09-12 14:35:00,107.68,107.71,107.64,107.68,8362.0,106.0084,106.0379,105.969,106.0084,8362.0
2024-09-12 14:40:00,107.67,107.69,107.63,107.68,5149.0,105.9985,106.0182,105.9592,106.0084,5149.0
2024-09-12 14:45:00,107.68,107.69,107.63,107.64,5492.0,106.0084,106.0182,105.9592,105.969,5492.0
2024-09-12 14:50:00,107.65,107.65,107.42,107.55,12581.0,105.9788,105.9788,105.7524,105.8804,12581.0
2024-09-12 14:55:00,107.56,107.62,107.54,107.58,5267.0,105.8902,105.9493,105.8706,105.9099,5267.0
2024-09-12 15:00:00,107.62,107.64,107.59,107.59,6218.0,105.9493,105.969,105.9198,105.9198,6218.0
2024-09-12 15:05:00,107.61,107.68,107.59,107.62,3862.0,105.9395,106.0084,105.9198,105.9493,3862.0
2024-09-12 15:10:00,107.61,107.69,107.61,107.68,6455.0,105.9395,106.0182,105.9395,106.0084,6455.0
2024-09-12 15:15:00,107.68,107.73,107.68,107.71,6100.0,106.0084,106.0576,106.0084,106.0379,6100.0
2024-09-12 15:20:00,107.71,107.8,107.71,107.8,10397.0,106.0379,106.1265,106.0379,106.1265,10397.0
2024-09-12 15:25:00,107.81,107.84,107.8,107.81,9015.0,106.1364,106.1659,106.1265,106.1364,9015.0
2024-09-12 15:30:00,107.81,107.87,107.78,107.87,11677.0,106.1364,106.1954,106.1068,106.1954,11677.0
2024-09-12 15:35:00,107.87,107.99,107.86,107.94,16664.0,106.1954,106.3136,106.1856,106.2643,16664.0
2024-09-12 15:40:00,107.95,107.96,107.85,107.86,17193.0,106.2742,106.284,106.1757,106.1856,17193.0
2024-09-12 15:45:00,107.86,107.89,107.74,107.74,25690.0,106.1856,106.2151,106.0674,106.0674,25690.0
2024-09-12 15:50:00,107.73,107.94,107.66,107.92,31459.0,106.0576,106.2643,105.9887,106.2447,31459.0
2024-09-12 15:55:00,107.93,108.09,107.81,107.99,126547.0,106.2545,106.412,106.1364,106.3136,126547.0
2024-09-13 09:30:00,108.25,108.8,108.2,108.59,16598.0,106.5695,107.111,106.5203,106.9043,16598.0
2024-09-13 09:35:00,108.66,108.73,108.47,108.48,3530.0,106.9732,107.0421,106.7861,106.796,3530.0
2024-09-13 09:40:00,108.46,108.49,108.09,108.19,5135.0,106.7763,106.8058,106.412,106.5105,5135.0
2024-09-13 09:45:00,108.26,108.42,108.21,108.26,8653.0,106.5794,106.7369,106.5302,106.5794,8653.0
2024-09-13 09:50:00,108.23,108.39,108.12,108.15,12431.0,106.5498,106.7074,106.4415,106.4711,12431.0
2024-09-13 09:55:00,108.19,108.35,108.17,108.34,6260.0,106.5105,106.668,106.4908,106.6581,6260.0
2024-09-13 10:00:00,108.45,108.59,108.31,108.45,9716.0,106.7664,106.9043,106.6286,106.7664,9716.0
2024-09-13 10:05:00,108.45,108.45,108.06,108.13,11424.0,106.7664,106.7664,106.3825,106.4514,11424.0
2024-09-13 10:10:00,108.2,108.53,108.16,108.49,8425.0,106.5203,106.8452,106.4809,106.8058,8425.0
2024-09-13 10:15:00,108.47,108.49,108.41,108.44,5667.0,106.7861,106.8058,106.727,106.7566,5667.0
2024-09-13 10:20:00,108.44,108.48,108.36,108.48,6467.0,106.7566,106.796,106.6778,106.796,6467.0
2024-09-13 10:25:00,108.5,108.51,108.37,108.43,7073.0,106.8156,106.8255,106.6877,106.7467,7073.0
2024-09-13 10:30:00,108.42,108.45,108.38,108.42,8055.0,106.7369,106.7664,106.6975,106.7369,8055.0
2024-09-13 10:35:00,108.41,108.46,108.33,108.45,5325.0,106.727,106.7763,106.6483,106.7664,5325.0
2024-09-13 10:40:00,108.48,108.54,108.41,108.49,15725.0,106.796,106.855,106.727,106.8058,15725.0
2024-09-13 10:45:00,108.49,108.49,108.39,108.39,5538.0,106.8058,106.8058,106.7074,106.7074,5538.0
2024-09-13 10:50:00,108.38,108.38,108.29,108.34,5562.0,106.6975,106.6975,106.6089,106.6581,5562.0
2024-09-13 10:55:00,108.35,108.48,108.25,108.31,19883.0,106.668,106.796,106.5695,106.6286,19883.0
2024-09-13 11:00:00,108.31,108.33,108.2,108.25,7051.0,106.6286,106.6483,106.5203,106.5695,7051.0
2024-09-13 11:05:00,108.26,108.3,108.2,108.23,14003.0,106.5794,106.6188,106.5203,106.5498,14003.0
2024-09-13 11:10:00,108.24,108.29,108.21,108.21,8075.0,106.5597,106.6089,106.5302,106.5302,8075.0
2024-09-13 11:15:00,108.21,108.31,108.21,108.26,7202.0,106.5302,106.6286,106.5302,106.5794,7202.0
2024-09-13 11:20:00,108.26,108.39,108.25,108.39,11606.0,106.5794,106.7074,106.5695,106.7074,11606.0
2024-09-13 11:25:00,108.38,108.42,108.33,108.39,8202.0,106.6975,106.7369,106.6483,106.7074,8202.0
2024-09-13 11:30:00,108.4,108.46,108.37,108.44,6179.0,106.7172,106.7763,106.6877,106.7566,6179.0
2024-09-13 11:35:00,108.45,108.5,108.43,108.46,11526.0,106.7664,106.8156,106.7467,106.7763,11526.0
2024-09-13 11:40:00,108.48,108.52,108.45,108.51,21402.0,106.796,106.8353,106.7664,106.8255,21402.0
2024-09-13 11:45:00,108.5,108.62,108.47,108.62,22502.0,106.8156,106.9338,106.7861,106.9338,22502.0
2024-09-13 11:50:00,108.61,108.66,108.57,108.59,7538.0,106.9239,106.9732,106.8846,106.9043,7538.0
2024-09-13 11:55:00,108.58,108.61,108.56,108.56,4049.0,106.8944,106.9239,106.8747,106.8747,4049.0
2024-09-13 12:00:00,108.56,108.56,108.37,108.38,6524.0,106.8747,106.8747,106.6877,106.6975,6524.0
2024-09-13 12:05:00,108.4,108.48,108.4,108.47,3944.0,106.7172,106.796,106.7172,106.7861,3944.0
2024-09-13 12:10:00,108.45,108.45,108.28,108.3,3457.0,106.7664,106.7664,106.5991,106.6188,3457.0
2024-09-13 12:15:00,108.3,108.32,108.24,108.32,6774.0,106.6188,106.6384,106.5597,106.6384,6774.0
2024-09-13 12:20:00,108.29,108.3,108.24,108.26,6806.0,106.6089,106.6188,106.5597,106.5794,6806.0
2024-09-13 12:25:00,108.26,108.28,108.18,108.19,5836.0,106.5794,106.5991,106.5006,106.5105,5836.0
2024-09-13 12:30:00,108.18,108.22,108.12,108.18,7442.0,106.5006,106.54,106.4415,106.5006,7442.0
2024-09-13 12:35:00,108.18,108.21,108.16,108.21,4004.0,106.5006,106.5302,106.4809,106.5302,4004.0
2024-09-13 12:40:00,108.22,108.34,108.22,108.33,13711.0,106.54,106.6581,106.54,106.6483,13711.0
2024-09-13 12:45:00,108.33,108.35,108.28,108.29,5981.0,106.6483,106.668,106.5991,106.6089,5981.0
2024-09-13 12:50:00,108.28,108.4,108.28,108.33,7402.0,106.5991,106.7172,106.5991,106.6483,7402.0
2024-09-13 12:55:00,108.34,108.35,108.21,108.22,14807.0,106.6581,106.668,106.5302,106.54,14807.0
2024-09-13 13:00:00,108.23,108.36,108.23,108.34,5821.0,106.5498,106.6778,106.5498,106.6581,5821.0
2024-09-13 13:05:00,108.34,108.38,108.32,108.38,7173.0,106.6581,106.6975,106.6384,106.6975,7173.0
2024-09-13 13:10:00,108.38,108.42,108.35,108.41,8545.0,106.6975,106.7369,106.668,106.727,8545.0
2024-09-13 13:15:00,108.4,108.4,108.35,108.36,4151.0,106.7172,106.7172,106.668,106.6778,4151.0
2024-09-13 13:20:00,108.36,108.42,108.35,108.41,8275.0,106.6778,106.7369,106.668,106.727,8275.0
2024-09-13 13:25:00,108.45,108.48,108.44,108.46,4343.0,106.7664,106.796,106.7566,106.7763,4343.0
2024-09-13 13:30:00,108.47,108.49,108.41,108.45,8762.0,106.7861,106.8058,106.727,106.7664,8762.0
2024-09-13 13:35:00,108.45,108.54,108.45,108.5,4748.0,106.7664,106.855,106.7664,106.8156,4748.0
2024-09-13 13:40:00,108.49,108.52,108.47,108.48,6434.0,106.8058,106.8353,106.7861,106.796,6434.0
2024-09-13 13:45:00,108.47,108.51,108.44,108.47,8251.0,106.7861,106.8255,106.7566,106.7861,8251.0
2024-09-13 13:50:00,108.47,108.48,108.42,108.46,3129.0,106.7861,106.796,106.7369,106.7763,3129.0
2024-09-13 13:55:00,108.46,108.49,108.44,108.46,7397.0,106.7763,106.8058,106.7566,106.7763,7397.0
2024-09-13 14:00:00,108.44,108.45,108.32,108.38,6463.0,106.7566,106.7664,106.6384,106.6975,6463.0
2024-09-13 14:05:00,108.39,108.54,108.39,108.51,7051.0,106.7074,106.855,106.7074,106.8255,7051.0
2024-09-13 14:10:00,108.51,108.54,108.47,108.52,7222.0,106.8255,106.855,106.7861,106.8353,7222.0
2024-09-13 14:15:00,108.52,108.58,108.5,108.53,5667.0,106.8353,106.8944,106.8156,106.8452,5667.0
2024-09-13 14:20:00,108.53,108.53,108.39,108.39,9430.0,106.8452,106.8452,106.7074,106.7074,9430.0
2024-09-13 14:25:00,108.39,108.39,108.27,108.28,10830.0,106.7074,106.7074,106.5892,106.5991,10830.0
2024-09-13 14:30:00,108.27,108.3,108.24,108.29,7241.0,106.5892,106.6188,106.5597,106.6089,7241.0
2024-09-13 14:35:00,108.29,108.29,108.24,108.26,4354.0,106.6089,106.6089,106.5597,106.5794,4354.0
2024-09-13 14:40:00,108.27,108.31,108.25,108.28,9323.0,106.5892,106.6286,106.5695,106.5991,9323.0
2024-09-13 14:45:00,108.3,108.35,108.28,108.29,5255.0,106.6188,106.668,106.5991,106.6089,5255.0
2024-09-13 14:50:00,108.29,108.3,108.24,108.28,8734.0,106.6089,106.6188,106.5597,106.5991,8734.0
2024-09-13 14:55:00,108.27,108.3,108.23,108.3,5075.0,106.5892,106.6188,106.5498,106.6188,5075.0
2024-09-13 15:00:00,108.29,108.34,108.27,108.32,9881.0,106.6089,106.6581,106.5892,106.6384,9881.0
2024-09-13 15:05:00,108.32,108.37,108.31,108.35,10168.0,106.6384,106.6877,106.6286,106.668,10168.0
2024-09-13 15:10:00,108.35,108.39,108.35,108.38,10120.0,106.668,106.7074,106.668,106.6975,10120.0
2024-09-13 15:15:00,108.37,108.45,108.36,108.42,12567.0,106.6877,106.7664,106.6778,106.7369,12567.0
2024-09-13 15:20:00,108.42,108.51,108.41,108.48,23999.0,106.7369,106.8255,106.727,106.796,23999.0
2024-09-13 15:25:00,108.49,108.54,108.47,108.51,14448.0,106.8058,106.855,106.7861,106.8255,14448.0
2024-09-13 15:30:00,108.52,108.59,108.51,108.55,13041.0,106.8353,106.9043,106.8255,106.8649,13041.0
2024-09-13 15:35:00,108.54,108.54,108.41,108.45,16479.0,106.855,106.855,106.727,106.7664,16479.0
2024-09-13 15:40:00,108.45,108.49,108.45,108.48,8928.0,106.7664,106.8058,106.7664,106.796,8928.0
2024-09-13 15:45:00,108.49,108.52,108.42,108.43,22028.0,106.8058,106.8353,106.7369,106.7467,22028.0
2024-09-13 15:50:00,108.44,108.6,108.43,108.54,41794.0,106.7566,106.9141,106.7467,106.855,41794.0
2024-09-13 15:55:00,108.54,108.6,108.51,108.59,88824.0,106.855,106.9141,106.8255,106.9043,88824.0
2024-09-16 09:30:00,109.24,110.27,109.01,109.7,40442.0,107.5442,108.5582,107.3177,107.997,40442.0
2024-09-16 09:35:00,110.0,110.0,109.42,109.55,7200.0,108.2924,108.2924,107.7214,107.8493,7200.0
2024-09-16 09:40:00,109.55,109.55,109.03,109.03,5179.0,107.8493,107.8493,107.3374,107.3374,5179.0
2024-09-16 09:45:00,109.07,109.15,108.92,109.15,9393.0,107.3768,107.4556,107.2291,107.4556,9393.0
2024-09-16 09:50:00,109.23,109.5,109.12,109.48,6614.0,107.5343,107.8001,107.426,107.7804,6614.0
2024-09-16 09:55:00,109.44,109.49,109.2,109.22,6908.0,107.7411,107.7903,107.5048,107.5245,6908.0
2024-09-16 10:00:00,109.22,109.24,108.9,108.9,11231.0,107.5245,107.5442,107.2094,107.2094,11231.0
2024-09-16 10:05:00,108.92,109.2,108.86,109.2,5846.0,107.2291,107.5048,107.1701,107.5048,5846.0
2024-09-16 10:10:00,109.27,109.29,109.04,109.04,4471.0,107.5737,107.5934,107.3473,107.3473,4471.0
2024-09-16 10:15:00,109.11,109.41,109.11,109.29,6055.0,107.4162,107.7115,107.4162,107.5934,6055.0
2024-09-16 10:20:00,109.31,109.38,109.26,109.27,12555.0,107.6131,107.682,107.5639,107.5737,12555.0
2024-09-16 10:25:00,109.27,109.27,109.12,109.18,5804.0,107.5737,107.5737,107.426,107.4851,5804.0
2024-09-16 10:30:00,109.15,109.16,109.04,109.15,10518.0,107.4556,107.4654,107.3473,107.4556,10518.0
2024-09-16 10:35:00,109.14,109.21,109.13,109.17,4080.0,107.4457,107.5146,107.4359,107.4752,4080.0
2024-09-16 10:40:00,109.17,109.29,109.15,109.26,5720.0,107.4752,107.5934,107.4556,107.5639,5720.0
2024-09-16 10:45:00,109.24,109.32,109.22,109.27,5347.0,107.5442,107.6229,107.5245,107.5737,5347.0
2024-09-16 10:50:00,109.28,109.29,109.06,109.13,4122.0,107.5835,107.5934,107.367,107.4359,4122.0
2024-09-16 10:55:00,109.15,109.3,109.1,109.29,6302.0,107.4556,107.6032,107.4063,107.5934,6302.0
2024-09-16 11:00:00,109.29,109.35,109.24,109.31,8524.0,107.5934,107.6525,107.5442,107.6131,8524.0
2024-09-16 11:05:00,109.3,109.3,109.17,109.2,4437.0,107.6032,107.6032,107.4752,107.5048,4437.0
2024-09-16 11:10:00,109.18,109.18,109.01,109.01,6430.0,107.4851,107.4851,107.3177,107.3177,6430.0
2024-09-16 11:15:00,109.01,109.08,108.91,109.0,83930.0,107.3177,107.3866,107.2193,107.3079,83930.0
2024-09-16 11:20:00,109.02,109.1,109.01,109.08,4944.0,107.3276,107.4063,107.3177,107.3866,4944.0
2024-09-16 11:25:00,109.09,109.12,109.05,109.06,14859.0,107.3965,107.426,107.3571,107.367,14859.0
2024-09-16 11:30:00,109.08,109.09,109.03,109.05,6757.0,107.3866,107.3965,107.3374,107.3571,6757.0
2024-09-16 11:35:00,109.04,109.17,109.04,109.17,6094.0,107.3473,107.4752,107.3473,107.4752,6094.0
2024-09-16 11:40:00,109.18,109.24,109.17,109.21,5504.0,107.4851,107.5442,107.4752,107.5146,5504.0
2024-09-16 11:45:00,109.2,109.3,109.18,109.26,8070.0,107.5048,107.6032,107.4851,107.5639,8070.0
2024-09-16 11:50:00,109.28,109.34,109.23,109.31,6902.0,107.5835,107.6426,107.5343,107.6131,6902.0
2024-09-16 11:55:00,109.33,109.36,109.29,109.34,5987.0,107.6328,107.6623,107.5934,107.6426,5987.0
2024-09-16 12:00:00,109.33,109.4,109.31,109.38,6533.0,107.6328,107.7017,107.6131,107.682,6533.0
2024-09-16 12:05:00,109.39,109.41,109.37,109.39,5178.0,107.6918,107.7115,107.6721,107.6918,5178.0
2024-09-16 12:10:00,109.39,109.46,109.39,109.43,11489.0,107.6918,107.7607,107.6918,107.7312,11489.0
2024-09-16 12:15:00,109.44,109.54,109.44,109.47,60022.0,107.7411,107.8395,107.7411,107.7706,60022.0
2024-09-16 12:20:00,109.46,109.53,109.45,109.46,3912.0,107.7607,107.8297,107.7509,107.7607,3912.0
2024-09-16 12:25:00,109.45,109.61,109.45,109.57,6528.0,107.7509,107.9084,107.7509,107.869,6528.0
2024-09-16 12:30:00,109.57,109.6,109.56,109.58,4772.0,107.869,107.8986,107.8592,107.8789,4772.0
2024-09-16 12:35:00,109.57,109.64,109.57,109.63,5306.0,107.869,107.938,107.869,107.9281,5306.0
2024-09-16 12:40:00,109.63,109.66,109.6,109.63,4703.0,107.9281,107.9576,107.8986,107.9281,4703.0
2024-09-16 12:45:00,109.63,109.64,109.56,109.59,8501.0,107.9281,107.938,107.8592,107.8887,8501.0
2024-09-16 12:50:00,109.58,109.58,109.51,109.54,5775.0,107.8789,107.8789,107.81,107.8395,5775.0
2024-09-16 12:55:00,109.53,109.53,109.48,109.51,6292.0,107.8297,107.8297,107.7804,107.81,6292.0
2024-09-16 13:00:00,109.51,109.54,109.49,109.5,7147.0,107.81,107.8395,107.7903,107.8001,7147.0
2024-09-16 13:05:00,109.51,109.54,109.44,109.53,6956.0,107.81,107.8395,107.7411,107.8297,6956.0
2024-09-16 13:10:00,109.53,109.53,109.47,109.49,4750.0,107.8297,107.8297,107.7706,107.7903,4750.0
2024-09-16 13:15:00,109.49,109.55,109.48,109.52,5511.0,107.7903,107.8493,107.7804,107.8198,5511.0
2024-09-16 13:20:00,109.52,109.55,109.52,109.54,41056.0,107.8198,107.8493,107.8198,107.8395,41056.0
2024-09-16 13:25:00,109.54,109.55,109.46,109.53,7666.0,107.8395,107.8493,107.7607,107.8297,7666.0
2024-09-16 13:30:00,109.55,109.56,109.46,109.51,5526.0,107.8493,107.8592,107.7607,107.81,5526.0
2024-09-16 13:35:00,109.52,109.61,109.49,109.59,6665.0,107.8198,107.9084,107.7903,107.8887,6665.0
2024-09-16 13:40:00,109.59,109.6,109.52,109.53,6782.0,107.8887,107.8986,107.8198,107.8297,6782.0
2024-09-16 13:45:00,109.54,109.54,109.46,109.5,4523.0,107.8395,107.8395,107.7607,107.8001,4523.0
2024-09-16 13:50:00,109.51,109.54,109.48,109.53,4472.0,107.81,107.8395,107.7804,107.8297,4472.0
2024-09-16 13:55:00,109.54,109.59,109.54,109.58,5094.0,107.8395,107.8887,107.8395,107.8789,5094.0
2024-09-16 14:00:00,109.57,109.64,109.54,109.6,7657.0,107.869,107.938,107.8395,107.8986,7657.0
2024-09-16 14:05:00,109.6,109.62,109.59,109.62,2447.0,107.8986,107.9183,107.8887,107.9183,2447.0
2024-09-16 14:10:00,109.64,109.67,109.55,109.58,39485.0,107.938,107.9675,107.8493,107.8789,39485.0
2024-09-16 14:15:00,109.58,109.7,109.57,109.7,8881.0,107.8789,107.997,107.869,107.997,8881.0
2024-09-16 14:20:00,109.69,109.75,109.67,109.71,8247.0,107.9872,108.0462,107.9675,108.0069,8247.0
2024-09-16 14:25:00,109.71,109.76,109.71,109.76,5277.0,108.0069,108.0561,108.0069,108.0561,5277.0
2024-09-16 14:30:00,109.75,109.76,109.71,109.73,5638.0,108.0462,108.0561,108.0069,108.0266,5638.0
2024-09-16 14:35:00,109.74,109.75,109.69,109.72,4247.0,108.0364,108.0462,107.9872,108.0167,4247.0
2024-09-16 14:40:00,109.72,109.72,109.63,109.7,5852.0,108.0167,108.0167,107.9281,107.997,5852.0
2024-09-16 14:45:00,109.7,109.71,109.66,109.71,5254.0,107.997,108.0069,107.9576,108.0069,5254.0
2024-09-16 14:50:00,109.71,109.73,109.66,109.66,5922.0,108.0069,108.0266,107.9576,107.9576,5922.0
2024-09-16 14:55:00,109.68,109.74,109.68,109.72,4352.0,107.9773,108.0364,107.9773,108.0167,4352.0
2024-09-16 15:00:00,109.72,109.75,109.69,109.72,14553.0,108.0167,108.0462,107.9872,108.0167,14553.0
2024-09-16 15:05:00,109.72,109.73,109.65,109.72,8563.0,108.0167,108.0266,107.9478,108.0167,8563.0
2024-09-16 15:10:00,109.71,109.71,109.65,109.68,10165.0,108.0069,108.0069,107.9478,107.9773,10165.0
2024-09-16 15:15:00,109.68,109.74,109.67,109.68,7551.0,107.9773,108.0364,107.9675,107.9773,7551.0
2024-09-16 15:20:00,109.67,109.69,109.64,109.64,12100.0,107.9675,107.9872,107.938,107.938,12100.0
2024-09-16 15:25:00,109.66,109.73,109.64,109.73,10861.0,107.9576,108.0266,107.938,108.0266,10861.0
2024-09-16 15:30:00,109.73,109.8,109.72,109.79,10723.0,108.0266,108.0955,108.0167,108.0856,10723.0
2024-09-16 15:35:00,109.79,109.79,109.69,109.7,12554.0,108.0856,108.0856,107.9872,107.997,12554.0
2024-09-16 15:40:00,109.69,109.71,109.66,109.67,15766.0,107.9872,108.0069,107.9576,107.9675,15766.0
2024-09-16 15:45:00,109.68,109.71,109.66,109.67,17702.0,107.9773,108.0069,107.9576,107.9675,17702.0
2024-09-16 15:50:00,109.67,109.76,109.63,109.73,57644.0,107.9675,108.0561,107.9281,108.0266,57644.0
2024-09-16 15:55:00,109.71,110.26,109.7,110.18,307444.0,108.0069,108.5483,107.997,108.4696,307444.0
2024-09-17 09:30:00,110.0,110.25,109.61,110.05,31827.0,108.2924,108.5385,107.9084,108.3416,31827.0
2024-09-17 09:35:00,110.09,110.16,109.92,110.02,12632.0,108.381,108.4499,108.2136,108.3121,12632.0
2024-09-17 09:40:00,109.99,110.0,109.73,109.82,6832.0,108.2825,108.2924,108.0266,108.1152,6832.0
2024-09-17 09:45:00,109.87,109.87,109.49,109.79,52684.0,108.1644,108.1644,107.7903,108.0856,52684.0
2024-09-17 09:50:00,109.82,109.82,109.55,109.66,26260.0,108.1152,108.1152,107.8493,107.9576,26260.0
2024-09-17 09:55:00,109.67,109.76,109.54,109.55,10573.0,107.9675,108.0561,107.8395,107.8493,10573.0
2024-09-17 10:00:00,109.57,109.77,109.54,109.69,12997.0,107.869,108.0659,107.8395,107.9872,12997.0
2024-09-17 10:05:00,109.69,109.86,109.63,109.84,6180.0,107.9872,108.1545,107.9281,108.1348,6180.0
2024-09-17 10:10:00,109.82,109.94,109.76,109.88,9076.0,108.1152,108.2333,108.0561,108.1742,9076.0
2024-09-17 10:15:00,109.91,110.09,109.89,110.01,6718.0,108.2038,108.381,108.1841,108.3022,6718.0
2024-09-17 10:20:00,110.02,110.13,109.99,110.1,5052.0,108.3121,108.4203,108.2825,108.3908,5052.0
2024-09-17 10:25:00,110.06,110.06,109.94,109.99,19657.0,108.3514,108.3514,108.2333,108.2825,19657.0
2024-09-17 10:30:00,110.02,110.07,109.99,110.03,19195.0,108.3121,108.3613,108.2825,108.3219,19195.0
2024-09-17 10:35:00,110.03,110.06,109.88,109.9,16381.0,108.3219,108.3514,108.1742,108.1939,16381.0
2024-09-17 10:40:00,109.9,109.9,109.72,109.74,9675.0,108.1939,108.1939,108.0167,108.0364,9675.0
2024-09-17 10:45:00,109.72,109.85,109.72,109.83,10185.0,108.0167,108.1447,108.0167,108.125,10185.0
2024-09-17 10:50:00,109.83,109.92,109.81,109.82,14079.0,108.125,108.2136,108.1053,108.1152,14079.0
2024-09-17 10:55:00,109.82,109.86,109.78,109.83,6175.0,108.1152,108.1545,108.0758,108.125,6175.0
2024-09-17 11:00:00,109.85,110.04,109.85,110.04,6688.0,108.1447,108.3317,108.1447,108.3317,6688.0
2024-09-17 11:05:00,110.04,110.21,110.04,110.06,12957.0,108.3317,108.4991,108.3317,108.3514,12957.0
2024-09-17 11:10:00,110.08,110.08,109.92,109.95,8212.0,108.3711,108.3711,108.2136,108.2431,8212.0
2024-09-17 11:15:00,109.95,110.1,109.93,110.06,5985.0,108.2431,108.3908,108.2234,108.3514,5985.0
2024-09-17 11:20:00,110.02,110.1,110.01,110.07,10370.0,108.3121,108.3908,108.3022,108.3613,10370.0
2024-09-17 11:25:00,110.07,110.18,110.02,110.12,10361.0,108.3613,108.4696,108.3121,108.4105,10361.0
2024-09-17 11:30:00,110.11,110.23,110.09,110.16,6162.0,108.4007,108.5188,108.381,108.4499,6162.0
2024-09-17 11:35:00,110.16,110.19,110.1,110.11,6540.0,108.4499,108.4794,108.3908,108.4007,6540.0
2024-09-17 11:40:00,110.11,110.11,110.06,110.07,5013.0,108.4007,108.4007,108.3514,108.3613,5013.0
2024-09-17 11:45:00,110.06,110.07,109.99,110.0,14617.0,108.3514,108.3613,108.2825,108.2924,14617.0
2024-09-17 11:50:00,110.01,110.05,110.0,110.02,27457.0,108.3022,108.3416,108.2924,108.3121,27457.0
2024-09-17 11:55:00,110.02,110.03,110.0,110.03,32174.0,108.3121,108.3219,108.2924,108.3219,32174.0
2024-09-17 12:00:00,110.02,110.02,109.9,109.91,33705.0,108.3121,108.3121,108.1939,108.2038,33705.0
2024-09-17 12:05:00,109.91,109.91,109.75,109.75,8877.0,108.2038,108.2038,108.0462,108.0462,8877.0
2024-09-17 12:10:00,109.77,109.81,109.77,109.79,4041.0,108.0659,108.1053,108.0659,108.0856,4041.0
2024-09-17 12:15:00,109.8,109.92,109.8,109.89,10772.0,108.0955,108.2136,108.0955,108.1841,10772.0
2024-09-17 12:20:00,109.9,109.96,109.84,109.95,8105.0,108.1939,108.253,108.1348,108.2431,8105.0
2024-09-17 12:25:00,109.95,109.97,109.86,109.93,9511.0,108.2431,108.2628,108.1545,108.2234,9511.0
2024-09-17 12:30:00,109.91,109.91,109.81,109.81,7285.0,108.2038,108.2038,108.1053,108.1053,7285.0
2024-09-17 12:35:00,109.81,109.81,109.74,109.8,4747.0,108.1053,108.1053,108.0364,108.0955,4747.0
2024-09-17 12:40:00,109.82,109.84,109.66,109.68,4687.0,108.1152,108.1348,107.9576,107.9773,4687.0
2024-09-17 12:45:00,109.68,109.69,109.41,109.44,8029.0,107.9773,107.9872,107.7115,107.7411,8029.0
2024-09-17 12:50:00,109.42,109.49,109.4,109.49,9209.0,107.7214,107.7903,107.7017,107.7903,9209.0
2024-09-17 12:55:00,109.52,109.58,109.49,109.54,5391.0,107.8198,107.8789,107.7903,107.8395,5391.0
2024-09-17 13:00:00,109.52,109.6,109.52,109.52,4639.0,107.8198,107.8986,107.8198,107.8198,4639.0
2024-09-17 13:05:00,109.51,109.56,109.49,109.56,7447.0,107.81,107.8592,107.7903,107.8592,7447.0
2024-09-17 13:10:00,109.56,109.57,109.49,109.51,7688.0,107.8592,107.869,107.7903,107.81,7688.0
2024-09-17 13:15:00,109.51,109.54,109.48,109.5,6307.0,107.81,107.8395,107.7804,107.8001,6307.0
2024-09-17 13:20:00,109.52,109.57,109.49,109.56,5521.0,107.8198,107.869,107.7903,107.8592,5521.0
2024-09-17 13:25:00,109.57,109.58,109.52,109.55,4190.0,107.869,107.8789,107.8198,107.8493,4190.0
2024-09-17 13:30:00,109.56,109.58,109.5,109.52,7612.0,107.8592,107.8789,107.8001,107.8198,7612.0
2024-09-17 13:35:00,109.54,109.62,109.54,109.62,6626.0,107.8395,107.9183,107.8395,107.9183,6626.0
2024-09-17 13:40:00,109.61,109.62,109.53,109.58,9347.0,107.9084,107.9183,107.8297,107.8789,9347.0
2024-09-17 13:45:00,109.58,109.69,109.55,109.69,6172.0,107.8789,107.9872,107.8493,107.9872,6172.0
2024-09-17 13:50:00,109.7,109.78,109.67,109.73,9351.0,107.997,108.0758,107.9675,108.0266,9351.0
2024-09-17 13:55:00,109.73,109.74,109.68,109.7,6804.0,108.0266,108.0364,107.9773,107.997,6804.0
2024-09-17 14:00:00,109.68,109.74,109.66,109.7,7875.0,107.9773,108.0364,107.9576,107.997,7875.0
2024-09-17 14:05:00,109.69,109.74,109.67,109.72,8580.0,107.9872,108.0364,107.9675,108.0167,8580.0
2024-09-17 14:10:00,109.73,109.76,109.67,109.69,8485.0,108.0266,108.0561,107.9675,107.9872,8485.0
2024-09-17 14:15:00,109.69,109.7,109.56,109.57,12164.0,107.9872,107.997,107.8592,107.869,12164.0
2024-09-17 14:20:00,109.58,109.62,109.52,109.59,32469.0,107.8789,107.9183,107.8198,107.8887,32469.0
2024-09-17 14:25:00,109.57,109.58,109.48,109.54,94738.0,107.869,107.8789,107.7804,107.8395,94738.0
2024-09-17 14:30:00,109.54,109.54,109.43,109.51,54598.0,107.8395,107.8395,107.7312,107.81,54598.0
2024-09-17 14:35:00,109.51,109.51,109.38,109.39,12922.0,107.81,107.81,107.682,107.6918,12922.0
2024-09-17 14:40:00,109.4,109.47,109.39,109.42,10482.0,107.7017,107.7706,107.6918,107.7214,10482.0
2024-09-17 14:45:00,109.42,109.42,109.24,109.26,12817.0,107.7214,107.7214,107.5442,107.5639,12817.0
2024-09-17 14:50:00,109.26,109.33,109.23,109.27,9382.0,107.5639,107.6328,107.5343,107.5737,9382.0
2024-09-17 14:55:00,109.32,109.32,109.23,109.24,8950.0,107.6229,107.6229,107.5343,107.5442,8950.0
2024-09-17 15:00:00,109.23,109.31,109.2,109.3,10092.0,107.5343,107.6131,107.5048,107.6032,10092.0
2024-09-17 15:05:00,109.29,109.3,109.25,109.28,6900.0,107.5934,107.6032,107.554,107.5835,6900.0
2024-09-17 15:10:00,109.28,109.34,109.27,109.32,9046.0,107.5835,107.6426,107.5737,107.6229,9046.0
2024-09-17 15:15:00,109.33,109.33,109.22,109.23,12926.0,107.6328,107.6328,107.5245,107.5343,12926.0
2024-09-17 15:20:00,109.23,109.23,109.13,109.15,11808.0,107.5343,107.5343,107.4359,107.4556,11808.0
2024-09-17 15:25:00,109.16,109.28,109.14,109.25,138631.0,107.4654,107.5835,107.4457,107.554,138631.0
2024-09-17 15:30:00,109.24,109.33,109.22,109.28,21779.0,107.5442,107.6328,107.5245,107.5835,21779.0
2024-09-17 15:35:00,109.28,109.29,109.12,109.16,17288.0,107.5835,107.5934,107.426,107.4654,17288.0
2024-09-17 15:40:00,109.18,109.3,109.18,109.2,18217.0,107.4851,107.6032,107.4851,107.5048,18217.0
2024-09-17 15:45:00,109.2,109.38,109.2,109.34,32119.0,107.5048,107.682,107.5048,107.6426,32119.0
2024-09-17 15:50:00,109.36,109.61,109.3,109.58,56931.0,107.6623,107.9084,107.6032,107.8789,56931.0
2024-09-17 15:55:00,109.57,109.73,109.49,109.58,140493.0,107.869,108.0266,107.7903,107.8789,140493.0
2024-09-18 09:30:00,109.72,109.72,109.23,109.45,32821.0,108.0167,108.0167,107.5343,107.7509,32821.0
2024-09-18 09:35:00,109.41,109.65,109.31,109.6,5216.0,107.7115,107.9478,107.6131,107.8986,5216.0
2024-09-18 09:40:00,109.62,109.71,109.59,109.64,3983.0,107.9183,108.0069,107.8887,107.938,3983.0
2024-09-18 09:45:00,109.68,109.8,109.62,109.7,9934.0,107.9773,108.0955,107.9183,107.997,9934.0
2024-09-18 09:50:00,109.65,109.65,109.27,109.42,21730.0,107.9478,107.9478,107.5737,107.7214,21730.0
2024-09-18 09:55:00,109.45,109.47,109.37,109.38,6414.0,107.7509,107.7706,107.6721,107.682,6414.0
2024-09-18 10:00:00,109.37,109.58,109.36,109.5,13872.0,107.6721,107.8789,107.6623,107.8001,13872.0
2024-09-18 10:05:00,109.48,109.52,109.44,109.52,6676.0,107.7804,107.8198,107.7411,107.8198,6676.0
2024-09-18 10:10:00,109.52,109.52,109.3,109.3,6062.0,107.8198,107.8198,107.6032,107.6032,6062.0
2024-09-18 10:15:00,109.29,109.4,109.29,109.33,6353.0,107.5934,107.7017,107.5934,107.6328,6353.0
2024-09-18 10:20:00,109.34,109.49,109.34,109.45,6515.0,107.6426,107.7903,107.6426,107.7509,6515.0
2024-09-18 10:25:00,109.47,109.48,109.37,109.4,4666.0,107.7706,107.7804,107.6721,107.7017,4666.0
2024-09-18 10:30:00,109.4,109.41,109.19,109.21,8081.0,107.7017,107.7115,107.4949,107.5146,8081.0
2024-09-18 10:35:00,109.2,109.33,109.19,109.24,13977.0,107.5048,107.6328,107.4949,107.5442,13977.0
2024-09-18 10:40:00,109.26,109.37,109.25,109.28,6757.0,107.5639,107.6721,107.554,107.5835,6757.0
2024-09-18 10:45:00,109.28,109.34,109.2,109.21,19722.0,107.5835,107.6426,107.5048,107.5146,19722.0
2024-09-18 10:50:00,109.2,109.33,109.19,109.28,8744.0,107.5048,107.6328,107.4949,107.5835,8744.0
2024-09-18 10:55:00,109.28,109.37,109.22,109.32,8581.0,107.5835,107.6721,107.5245,107.6229,8581.0
2024-09-18 11:00:00,109.33,109.36,109.29,109.33,5838.0,107.6328,107.6623,107.5934,107.6328,5838.0
2024-09-18 11:05:00,109.32,109.48,109.31,109.47,9672.0,107.6229,107.7804,107.6131,107.7706,9672.0
2024-09-18 11:10:00,109.48,109.49,109.39,109.45,7377.0,107.7804,107.7903,107.6918,107.7509,7377.0
2024-09-18 11:15:00,109.45,109.62,109.45,109.61,5693.0,107.7509,107.9183,107.7509,107.9084,5693.0
2024-09-18 11:20:00,109.62,109.71,109.58,109.64,11375.0,107.9183,108.0069,107.8789,107.938,11375.0
2024-09-18 11:25:00,109.64,109.79,109.63,109.79,12844.0,107.938,108.0856,107.9281,108.0856,12844.0
2024-09-18 11:30:00,109.8,109.84,109.75,109.84,4704.0,108.0955,108.1348,108.0462,108.1348,4704.0
2024-09-18 11:35:00,109.86,109.87,109.81,109.86,9366.0,108.1545,108.1644,108.1053,108.1545,9366.0
2024-09-18 11:40:00,109.86,109.9,109.79,109.8,4358.0,108.1545,108.1939,108.0856,108.0955,4358.0
2024-09-18 11:45:00,109.79,109.79,109.72,109.72,4744.0,108.0856,108.0856,108.0167,108.0167,4744.0
2024-09-18 11:50:00,109.7,109.71,109.61,109.62,8559.0,107.997,108.0069,107.9084,107.9183,8559.0
2024-09-18 11:55:00,109.62,109.71,109.6,109.6,4549.0,107.9183,108.0069,107.8986,107.8986,4549.0
2024-09-18 12:00:00,109.6,109.61,109.5,109.52,4325.0,107.8986,107.9084,107.8001,107.8198,4325.0
2024-09-18 12:05:00,109.52,109.53,109.46,109.5,4334.0,107.8198,107.8297,107.7607,107.8001,4334.0
2024-09-18 12:10:00,109.49,109.5,109.43,109.49,5606.0,107.7903,107.8001,107.7312,107.7903,5606.0
2024-09-18 12:15:00,109.5,109.64,109.5,109.59,10455.0,107.8001,107.938,107.8001,107.8887,10455.0
2024-09-18 12:20:00,109.59,109.62,109.56,109.56,4141.0,107.8887,107.9183,107.8592,107.8592,4141.0
2024-09-18 12:25:00,109.56,109.6,109.55,109.59,6258.0,107.8592,107.8986,107.8493,107.8887,6258.0
2024-09-18 12:30:00,109.59,109.68,109.58,109.68,4479.0,107.8887,107.9773,107.8789,107.9773,4479.0
2024-09-18 12:35:00,109.67,109.91,109.62,109.91,52905.0,107.9675,108.2038,107.9183,108.2038,52905.0
2024-09-18 12:40:00,109.93,109.93,109.85,109.87,4899.0,108.2234,108.2234,108.1447,108.1644,4899.0
2024-09-18 12:45:00,109.87,110.1,109.86,110.08,12209.0,108.1644,108.3908,108.1545,108.3711,12209.0
2024-09-18 12:50:00,110.08,110.13,110.06,110.11,12186.0,108.3711,108.4203,108.3514,108.4007,12186.0
2024-09-18 12:55:00,110.11,110.14,110.05,110.11,7311.0,108.4007,108.4302,108.3416,108.4007,7311.0
2024-09-18 13:00:00,110.09,110.18,110.07,110.07,8200.0,108.381,108.4696,108.3613,108.3613,8200.0
2024-09-18 13:05:00,110.06,110.08,109.99,110.05,6860.0,108.3514,108.3711,108.2825,108.3416,6860.0
2024-09-18 13:10:00,110.05,110.1,110.05,110.08,4760.0,108.3416,108.3908,108.3416,108.3711,4760.0
2024-09-18 13:15:00,110.05,110.05,109.97,110.01,4462.0,108.3416,108.3416,108.2628,108.3022,4462.0
2024-09-18 13:20:00,110.01,110.02,109.88,109.98,6511.0,108.3022,108.3121,108.1742,108.2727,6511.0
2024-09-18 13:25:00,109.98,110.01,109.97,110.0,7701.0,108.2727,108.3022,108.2628,108.2924,7701.0
2024-09-18 13:30:00,109.97,110.08,109.97,110.08,5969.0,108.2628,108.3711,108.2628,108.3711,5969.0
2024-09-18 13:35:00,110.07,110.1,109.98,110.04,6196.0,108.3613,108.3908,108.2727,108.3317,6196.0
2024-09-18 13:40:00,110.04,110.04,109.92,109.94,4320.0,108.3317,108.3317,108.2136,108.2333,4320.0
2024-09-18 13:45:00,109.94,110.0,109.83,109.85,18572.0,108.2333,108.2924,108.125,108.1447,18572.0
2024-09-18 13:50:00,109.83,109.86,109.78,109.84,7789.0,108.125,108.1545,108.0758,108.1348,7789.0
2024-09-18 13:55:00,109.83,109.84,109.74,109.76,3988.0,108.125,108.1348,108.0364,108.0561,3988.0
2024-09-18 14:00:00,109.56,110.55,109.56,109.91,18795.0,107.8592,108.8338,107.8592,108.2038,18795.0
2024-09-18 14:05:00,109.86,109.93,109.59,109.65,19609.0,108.1545,108.2234,107.8887,107.9478,19609.0
2024-09-18 14:10:00,109.69,109.82,109.46,109.82,16549.0,107.9872,108.1152,107.7607,108.1152,16549.0
2024-09-18 14:15:00,109.77,109.95,109.77,109.84,8276.0,108.0659,108.2431,108.0659,108.1348,8276.0
2024-09-18 14:20:00,109.84,109.94,109.65,109.66,3954.0,108.1348,108.2333,107.9478,107.9576,3954.0
2024-09-18 14:25:00,109.64,109.64,109.53,109.59,7042.0,107.938,107.938,107.8297,107.8887,7042.0
2024-09-18 14:30:00,109.61,109.69,109.49,109.53,24155.0,107.9084,107.9872,107.7903,107.8297,24155.0
2024-09-18 14:35:00,109.53,109.53,109.28,109.3,14277.0,107.8297,107.8297,107.5835,107.6032,14277.0
2024-09-18 14:40:00,109.28,109.35,109.16,109.21,23844.0,107.5835,107.6525,107.4654,107.5146,23844.0
2024-09-18 14:45:00,109.2,109.48,109.19,109.45,22957.0,107.5048,107.7804,107.4949,107.7509,22957.0
2024-09-18 14:50:00,109.44,109.6,109.42,109.54,13717.0,107.7411,107.8986,107.7214,107.8395,13717.0
2024-09-18 14:55:00,109.46,109.54,109.22,109.23,12326.0,107.7607,107.8395,107.5245,107.5343,12326.0
2024-09-18 15:00:00,109.22,109.36,109.16,109.32,10393.0,107.5245,107.6623,107.4654,107.6229,10393.0
2024-09-18 15:05:00,109.32,109.56,109.31,109.42,10920.0,107.6229,107.8592,107.6131,107.7214,10920.0
2024-09-18 15:10:00,109.41,109.69,109.37,109.63,11870.0,107.7115,107.9872,107.6721,107.9281,11870.0
2024-09-18 15:15:00,109.6,109.7,109.59,109.61,13786.0,107.8986,107.997,107.8887,107.9084,13786.0
2024-09-18 15:20:00,109.62,109.64,109.35,109.61,14666.0,107.9183,107.938,107.6525,107.9084,14666.0
2024-09-18 15:25:00,109.62,109.84,109.59,109.65,13063.0,107.9183,108.1348,107.8887,107.9478,13063.0
2024-09-18 15:30:00,109.65,109.72,109.26,109.26,22188.0,107.9478,108.0167,107.5639,107.5639,22188.0
2024-09-18 15:35:00,109.25,109.37,109.2,109.34,19106.0,107.554,107.6721,107.5048,107.6426,19106.0
2024-09-18 15:40:00,109.36,109.36,109.04,109.05,23654.0,107.6623,107.6623,107.3473,107.3571,23654.0
2024-09-18 15:45:00,109.0,109.19,108.99,109.05,38220.0,107.3079,107.4949,107.298,107.3571,38220.0
2024-09-18 15:50:00,109.04,109.28,109.04,109.16,40029.0,107.3473,107.5835,107.3473,107.4654,40029.0
2024-09-18 15:55:00,109.16,109.2,108.87,108.95,171046.0,107.4654,107.5048,107.1799,107.2587,171046.0
2024-09-19 09:30:00,109.33,109.44,108.96,109.02,35790.0,107.6328,107.7411,107.2685,107.3276,35790.0
2024-09-19 09:35:00,109.02,109.02,108.41,108.41,8437.0,107.3276,107.3276,106.727,106.727,8437.0
2024-09-19 09:40:00,108.28,108.41,108.05,108.17,11267.0,106.5991,106.727,106.3726,106.4908,11267.0
2024-09-19 09:45:00,108.17,108.53,107.99,108.53,11520.0,106.4908,106.8452,106.3136,106.8452,11520.0
2024-09-19 09:50:00,108.57,108.57,108.23,108.35,14303.0,106.8846,106.8846,106.5498,106.668,14303.0
2024-09-19 09:55:00,108.41,108.52,108.38,108.47,5832.0,106.727,106.8353,106.6975,106.7861,5832.0
2024-09-19 10:00:00,108.43,108.57,108.4,108.45,12886.0,106.7467,106.8846,106.7172,106.7664,12886.0
2024-09-19 10:05:00,108.46,108.7,108.43,108.7,6299.0,106.7763,107.0125,106.7467,107.0125,6299.0
2024-09-19 10:10:00,108.72,108.76,108.44,108.47,6771.0,107.0322,107.0716,106.7566,106.7861,6771.0
2024-09-19 10:15:00,108.5,108.56,108.42,108.49,15009.0,106.8156,106.8747,106.7369,106.8058,15009.0
2024-09-19 10:20:00,108.49,108.49,108.28,108.31,10702.0,106.8058,106.8058,106.5991,106.6286,10702.0
2024-09-19 10:25:00,108.31,108.56,108.28,108.56,22192.0,106.6286,106.8747,106.5991,106.8747,22192.0
2024-09-19 10:30:00,108.59,108.62,108.43,108.43,7893.0,106.9043,106.9338,106.7467,106.7467,7893.0
2024-09-19 10:35:00,108.42,108.5,108.35,108.4,13594.0,106.7369,106.8156,106.668,106.7172,13594.0
2024-09-19 10:40:00,108.4,108.43,108.28,108.28,9752.0,106.7172,106.7467,106.5991,106.5991,9752.0
2024-09-19 10:45:00,108.29,108.29,108.12,108.18,8187.0,106.6089,106.6089,106.4415,106.5006,8187.0
2024-09-19 10:50:00,108.18,108.32,108.18,108.23,14587.0,106.5006,106.6384,106.5006,106.5498,14587.0
2024-09-19 10:55:00,108.22,108.36,108.15,108.34,8763.0,106.54,106.6778,106.4711,106.6581,8763.0
2024-09-19 11:00:00,108.34,108.34,108.19,108.3,5378.0,106.6581,106.6581,106.5105,106.6188,5378.0
2024-09-19 11:05:00,108.22,108.22,108.06,108.09,9130.0,106.54,106.54,106.3825,106.412,9130.0
2024-09-19 11:10:00,108.12,108.14,108.06,108.08,5752.0,106.4415,106.4612,106.3825,106.4022,5752.0
2024-09-19 11:15:00,108.09,108.16,108.07,108.13,6085.0,106.412,106.4809,106.3923,106.4514,6085.0
2024-09-19 11:20:00,108.13,108.24,108.06,108.22,5981.0,106.4514,106.5597,106.3825,106.54,5981.0
2024-09-19 11:25:00,108.22,108.23,108.03,108.03,6468.0,106.54,106.5498,106.3529,106.3529,6468.0
2024-09-19 11:30:00,108.0,108.07,107.99,108.05,6284.0,106.3234,106.3923,106.3136,106.3726,6284.0
2024-09-19 11:35:00,108.06,108.1,107.94,107.95,6874.0,106.3825,106.4219,106.2643,106.2742,6874.0
2024-09-19 11:40:00,107.96,108.12,107.94,108.1,8137.0,106.284,106.4415,106.2643,106.4219,8137.0
2024-09-19 11:45:00,108.09,108.14,108.02,108.11,5958.0,106.412,106.4612,106.3431,106.4317,5958.0
2024-09-19 11:50:00,108.14,108.19,108.1,108.11,8612.0,106.4612,106.5105,106.4219,106.4317,8612.0
2024-09-19 11:55:00,108.09,108.09,108.02,108.06,6606.0,106.412,106.412,106.3431,106.3825,6606.0
2024-09-19 12:00:00,108.06,108.17,108.06,108.17,5820.0,106.3825,106.4908,106.3825,106.4908,5820.0
2024-09-19 12:05:00,108.17,108.2,108.15,108.19,4788.0,106.4908,106.5203,106.4711,106.5105,4788.0
2024-09-19 12:10:00,108.2,108.2,108.05,108.09,4833.0,106.5203,106.5203,106.3726,106.412,4833.0
2024-09-19 12:15:00,108.1,108.23,108.1,108.22,4850.0,106.4219,106.5498,106.4219,106.54,4850.0
2024-09-19 12:20:00,108.21,108.21,108.11,108.13,4120.0,106.5302,106.5302,106.4317,106.4514,4120.0
2024-09-19 12:25:00,108.14,108.19,108.14,108.17,10927.0,106.4612,106.5105,106.4612,106.4908,10927.0
2024-09-19 12:30:00,108.17,108.32,108.17,108.28,5905.0,106.4908,106.6384,106.4908,106.5991,5905.0
2024-09-19 12:35:00,108.26,108.26,108.18,108.2,5283.0,106.5794,106.5794,106.5006,106.5203,5283.0
2024-09-19 12:40:00,108.21,108.28,108.19,108.28,5578.0,106.5302,106.5991,106.5105,106.5991,5578.0
2024-09-19 12:45:00,108.28,108.28,108.21,108.22,3535.0,106.5991,106.5991,106.5302,106.54,3535.0
2024-09-19 12:50:00,108.22,108.22,108.14,108.15,6433.0,106.54,106.54,106.4612,106.4711,6433.0
2024-09-19 12:55:00,108.12,108.13,108.05,108.11,5797.0,106.4415,106.4514,106.3726,106.4317,5797.0
2024-09-19 13:00:00,108.11,108.14,108.08,108.13,4770.0,106.4317,106.4612,106.4022,106.4514,4770.0
2024-09-19 13:05:00,108.13,108.21,108.13,108.2,4243.0,106.4514,106.5302,106.4514,106.5203,4243.0
2024-09-19 13:10:00,108.2,108.2,108.12,108.15,4932.0,106.5203,106.5203,106.4415,106.4711,4932.0
2024-09-19 13:15:00,108.13,108.18,108.12,108.17,4040.0,106.4514,106.5006,106.4415,106.4908,4040.0
2024-09-19 13:20:00,108.17,108.19,108.15,108.16,6092.0,106.4908,106.5105,106.4711,106.4809,6092.0
2024-09-19 13:25:00,108.17,108.23,108.17,108.22,4606.0,106.4908,106.5498,106.4908,106.54,4606.0
2024-09-19 13:30:00,108.22,108.31,108.22,108.28,5106.0,106.54,106.6286,106.54,106.5991,5106.0
2024-09-19 13:35:00,108.3,108.33,108.29,108.32,4001.0,106.6188,106.6483,106.6089,106.6384,4001.0
2024-09-19 13:40:00,108.32,108.43,108.29,108.43,6104.0,106.6384,106.7467,106.6089,106.7467,6104.0
2024-09-19 13:45:00,108.43,108.48,108.39,108.39,6550.0,106.7467,106.796,106.7074,106.7074,6550.0
2024-09-19 13:50:00,108.4,108.44,108.4,108.42,6005.0,106.7172,106.7566,106.7172,106.7369,6005.0
2024-09-19 13:55:00,108.43,108.43,108.36,108.36,7937.0,106.7467,106.7467,106.6778,106.6778,7937.0
2024-09-19 14:00:00,108.36,108.44,108.34,108.39,7926.0,106.6778,106.7566,106.6581,106.7074,7926.0
2024-09-19 14:05:00,108.39,108.4,108.28,108.28,11064.0,106.7074,106.7172,106.5991,106.5991,11064.0
2024-09-19 14:10:00,108.28,108.28,108.17,108.18,6498.0,106.5991,106.5991,106.4908,106.5006,6498.0
2024-09-19 14:15:00,108.18,108.18,108.01,108.06,18215.0,106.5006,106.5006,106.3333,106.3825,18215.0
2024-09-19 14:20:00,108.07,108.14,108.07,108.11,6649.0,106.3923,106.4612,106.3923,106.4317,6649.0
2024-09-19 14:25:00,108.09,108.22,108.07,108.22,8819.0,106.412,106.54,106.3923,106.54,8819.0
2024-09-19 14:30:00,108.23,108.3,108.21,108.3,10050.0,106.5498,106.6188,106.5302,106.6188,10050.0
2024-09-19 14:35:00,108.31,108.33,108.28,108.33,8174.0,106.6286,106.6483,106.5991,106.6483,8174.0
2024-09-19 14:40:00,108.34,108.4,108.33,108.37,7610.0,106.6581,106.7172,106.6483,106.6877,7610.0
2024-09-19 14:45:00,108.36,108.37,108.24,108.27,9096.0,106.6778,106.6877,106.5597,106.5892,9096.0
2024-09-19 14:50:00,108.26,108.26,108.19,108.26,7205.0,106.5794,106.5794,106.5105,106.5794,7205.0
2024-09-19 14:55:00,108.26,108.3,108.22,108.29,6798.0,106.5794,106.6188,106.54,106.6089,6798.0
2024-09-19 15:00:00,108.28,108.4,108.28,108.4,12316.0,106.5991,106.7172,106.5991,106.7172,12316.0
2024-09-19 15:05:00,108.39,108.41,108.31,108.32,7815.0,106.7074,106.727,106.6286,106.6384,7815.0
2024-09-19 15:10:00,108.33,108.43,108.33,108.42,13155.0,106.6483,106.7467,106.6483,106.7369,13155.0
2024-09-19 15:15:00,108.41,108.41,108.31,108.33,7098.0,106.727,106.727,106.6286,106.6483,7098.0
2024-09-19 15:20:00,108.33,108.4,108.28,108.4,9871.0,106.6483,106.7172,106.5991,106.7172,9871.0
2024-09-19 15:25:00,108.38,108.38,108.28,108.28,9667.0,106.6975,106.6975,106.5991,106.5991,9667.0
2024-09-19 15:30:00,108.26,108.26,108.2,108.23,21961.0,106.5794,106.5794,106.5203,106.5498,21961.0
2024-09-19 15:35:00,108.23,108.28,108.22,108.27,15280.0,106.5498,106.5991,106.54,106.5892,15280.0
2024-09-19 15:40:00,108.27,108.32,108.23,108.25,22970.0,106.5892,106.6384,106.5498,106.5695,22970.0
2024-09-19 15:45:00,108.25,108.26,108.15,108.17,31436.0,106.5695,106.5794,106.4711,106.4908,31436.0
2024-09-19 15:50:00,108.16,108.21,107.95,108.03,45302.0,106.4809,106.5302,106.2742,106.3529,45302.0
2024-09-19 15:55:00,108.02,108.02,107.81,107.88,197313.0,106.3431,106.3431,106.1364,106.2053,197313.0
2024-09-20 09:30:00,107.58,107.74,107.34,107.59,392891.0,105.9099,106.0674,105.6737,105.9198,392891.0
2024-09-20 09:35:00,107.65,107.73,107.56,107.7,3974.0,105.9788,106.0576,105.8902,106.0281,3974.0
2024-09-20 09:40:00,107.68,107.78,107.42,107.55,5389.0,106.0084,106.1068,105.7524,105.8804,5389.0
2024-09-20 09:45:00,107.52,107.71,107.46,107.68,5105.0,105.8509,106.0379,105.7918,106.0084,5105.0
2024-09-20 09:50:00,107.63,107.63,107.47,107.5,7652.0,105.9592,105.9592,105.8016,105.8312,7652.0
2024-09-20 09:55:00,107.49,107.73,107.47,107.51,7155.0,105.8213,106.0576,105.8016,105.841,7155.0
2024-09-20 10:00:00,107.54,107.79,107.52,107.68,23512.0,105.8706,106.1167,105.8509,106.0084,23512.0
2024-09-20 10:05:00,107.68,107.75,107.66,107.67,6726.0,106.0084,106.0773,105.9887,105.9985,6726.0
2024-09-20 10:10:00,107.7,107.73,107.55,107.6,7910.0,106.0281,106.0576,105.8804,105.9296,7910.0
2024-09-20 10:15:00,107.6,107.88,107.57,107.86,9395.0,105.9296,106.2053,105.9001,106.1856,9395.0
2024-09-20 10:20:00,107.88,107.97,107.86,107.92,16682.0,106.2053,106.2939,106.1856,106.2447,16682.0
2024-09-20 10:25:00,107.85,107.88,107.72,107.74,5990.0,106.1757,106.2053,106.0478,106.0674,5990.0
2024-09-20 10:30:00,107.74,107.8,107.72,107.76,21943.0,106.0674,106.1265,106.0478,106.0871,21943.0
2024-09-20 10:35:00,107.77,107.85,107.75,107.75,15769.0,106.097,106.1757,106.0773,106.0773,15769.0
2024-09-20 10:40:00,107.74,107.88,107.74,107.88,10723.0,106.0674,106.2053,106.0674,106.2053,10723.0
2024-09-20 10:45:00,107.86,107.92,107.85,107.91,5492.0,106.1856,106.2447,106.1757,106.2348,5492.0
2024-09-20 10:50:00,107.9,108.05,107.9,107.98,7700.0,106.225,106.3726,106.225,106.3037,7700.0
2024-09-20 10:55:00,107.99,108.0,107.85,107.87,7233.0,106.3136,106.3234,106.1757,106.1954,7233.0
2024-09-20 11:00:00,107.87,107.93,107.83,107.88,5262.0,106.1954,106.2545,106.156,106.2053,5262.0
2024-09-20 11:05:00,107.89,107.97,107.89,107.95,3983.0,106.2151,106.2939,106.2151,106.2742,3983.0
2024-09-20 11:10:00,107.98,108.07,107.97,108.03,3512.0,106.3037,106.3923,106.2939,106.3529,3512.0
2024-09-20 11:15:00,108.02,108.11,108.01,108.06,9953.0,106.3431,106.4317,106.3333,106.3825,9953.0
2024-09-20 11:20:00,108.07,108.07,107.93,107.94,5830.0,106.3923,106.3923,106.2545,106.2643,5830.0
2024-09-20 11:25:00,107.95,107.97,107.89,107.93,5822.0,106.2742,106.2939,106.2151,106.2545,5822.0
2024-09-20 11:30:00,107.92,107.92,107.85,107.92,5887.0,106.2447,106.2447,106.1757,106.2447,5887.0
2024-09-20 11:35:00,107.93,107.94,107.79,107.81,7892.0,106.2545,106.2643,106.1167,106.1364,7892.0
2024-09-20 11:40:00,107.82,107.96,107.82,107.95,5216.0,106.1462,106.284,106.1462,106.2742,5216.0
2024-09-20 11:45:00,107.95,107.96,107.87,107.92,4542.0,106.2742,106.284,106.1954,106.2447,4542.0
2024-09-20 11:50:00,107.93,107.93,107.84,107.84,8679.0,106.2545,106.2545,106.1659,106.1659,8679.0
2024-09-20 11:55:00,107.85,107.85,107.71,107.74,7710.0,106.1757,106.1757,106.0379,106.0674,7710.0
2024-09-20 12:00:00,107.73,107.74,107.67,107.71,9681.0,106.0576,106.0674,105.9985,106.0379,9681.0
2024-09-20 12:05:00,107.7,107.75,107.67,107.74,7382.0,106.0281,106.0773,105.9985,106.0674,7382.0
2024-09-20 12:10:00,107.76,107.8,107.7,107.76,36122.0,106.0871,106.1265,106.0281,106.0871,36122.0
2024-09-20 12:15:00,107.74,107.75,107.66,107.67,7743.0,106.0674,106.0773,105.9887,105.9985,7743.0
2024-09-20 12:20:00,107.66,107.75,107.61,107.73,9348.0,105.9887,106.0773,105.9395,106.0576,9348.0
2024-09-20 12:25:00,107.73,107.77,107.69,107.71,7656.0,106.0576,106.097,106.0182,106.0379,7656.0
2024-09-20 12:30:00,107.72,107.74,107.67,107.67,10220.0,106.0478,106.0674,105.9985,105.9985,10220.0
2024-09-20 12:35:00,107.68,107.69,107.64,107.64,13956.0,106.0084,106.0182,105.969,105.969,13956.0
2024-09-20 12:40:00,107.65,107.72,107.65,107.69,5287.0,105.9788,106.0478,105.9788,106.0182,5287.0
2024-09-20 12:45:00,107.69,107.76,107.68,107.74,13764.0,106.0182,106.0871,106.0084,106.0674,13764.0
2024-09-20 12:50:00,107.73,107.76,107.58,107.63,15737.0,106.0576,106.0871,105.9099,105.9592,15737.0
2024-09-20 12:55:00,107.63,107.63,107.54,107.58,11658.0,105.9592,105.9592,105.8706,105.9099,11658.0
2024-09-20 13:00:00,107.58,107.74,107.57,107.73,6860.0,105.9099,106.0674,105.9001,106.0576,6860.0
2024-09-20 13:05:00,107.74,107.75,107.7,107.72,9463.0,106.0674,106.0773,106.0281,106.0478,9463.0
2024-09-20 13:10:00,107.72,107.78,107.71,107.78,11529.0,106.0478,106.1068,106.0379,106.1068,11529.0
2024-09-20 13:15:00,107.78,107.78,107.72,107.72,9324.0,106.1068,106.1068,106.0478,106.0478,9324.0
2024-09-20 13:20:00,107.73,107.77,107.71,107.74,9575.0,106.0576,106.097,106.0379,106.0674,9575.0
2024-09-20 13:25:00,107.75,107.8,107.7,107.78,7346.0,106.0773,106.1265,106.0281,106.1068,7346.0
2024-09-20 13:30:00,107.78,107.8,107.76,107.79,9245.0,106.1068,106.1265,106.0871,106.1167,9245.0
2024-09-20 13:35:00,107.8,107.81,107.77,107.81,12721.0,106.1265,106.1364,106.097,106.1364,12721.0
2024-09-20 13:40:00,107.81,107.95,107.81,107.95,7699.0,106.1364,106.2742,106.1364,106.2742,7699.0
2024-09-20 13:45:00,107.95,107.97,107.84,107.88,49714.0,106.2742,106.2939,106.1659,106.2053,49714.0
2024-09-20 13:50:00,107.92,107.92,107.82,107.82,6878.0,106.2447,106.2447,106.1462,106.1462,6878.0
2024-09-20 13:55:00,107.81,107.89,107.75,107.88,8090.0,106.1364,106.2151,106.0773,106.2053,8090.0
2024-09-20 14:00:00,107.87,107.89,107.78,107.83,7658.0,106.1954,106.2151,106.1068,106.156,7658.0
2024-09-20 14:05:00,107.83,107.83,107.75,107.76,6646.0,106.156,106.156,106.0773,106.0871,6646.0
2024-09-20 14:10:00,107.76,107.76,107.57,107.68,13226.0,106.0871,106.0871,105.9001,106.0084,13226.0
2024-09-20 14:15:00,107.68,107.69,107.62,107.62,9314.0,106.0084,106.0182,105.9493,105.9493,9314.0
2024-09-20 14:20:00,107.63,107.66,107.59,107.61,8575.0,105.9592,105.9887,105.9198,105.9395,8575.0
2024-09-20 14:25:00,107.61,107.62,107.56,107.61,17941.0,105.9395,105.9493,105.8902,105.9395,17941.0
2024-09-20 14:30:00,107.59,107.67,107.57,107.63,13122.0,105.9198,105.9985,105.9001,105.9592,13122.0
2024-09-20 14:35:00,107.64,107.64,107.47,107.5,12359.0,105.969,105.969,105.8016,105.8312,12359.0
2024-09-20 14:40:00,107.48,107.56,107.42,107.54,15481.0,105.8115,105.8902,105.7524,105.8706,15481.0
2024-09-20 14:45:00,107.53,107.58,107.47,107.55,22761.0,105.8607,105.9099,105.8016,105.8804,22761.0
2024-09-20 14:50:00,107.53,107.58,107.49,107.54,15014.0,105.8607,105.9099,105.8213,105.8706,15014.0
2024-09-20 14:55:00,107.54,107.56,107.49,107.51,18201.0,105.8706,105.8902,105.8213,105.841,18201.0
2024-09-20 15:00:00,107.48,107.61,107.48,107.53,21646.0,105.8115,105.9395,105.8115,105.8607,21646.0
2024-09-20 15:05:00,107.53,107.53,107.42,107.42,27571.0,105.8607,105.8607,105.7524,105.7524,27571.0
2024-09-20 15:10:00,107.42,107.42,107.22,107.27,21051.0,105.7524,105.7524,105.5555,105.6047,21051.0
2024-09-20 15:15:00,107.27,107.35,107.24,107.35,18356.0,105.6047,105.6835,105.5752,105.6835,18356.0
2024-09-20 15:20:00,107.35,107.46,107.32,107.35,13697.0,105.6835,105.7918,105.654,105.6835,13697.0
2024-09-20 15:25:00,107.36,107.38,107.26,107.26,20622.0,105.6933,105.713,105.5949,105.5949,20622.0
2024-09-20 15:30:00,107.27,107.3,107.17,107.2,27174.0,105.6047,105.6343,105.5063,105.5358,27174.0
2024-09-20 15:35:00,107.19,107.43,107.07,107.31,33647.0,105.526,105.7623,105.4078,105.6441,33647.0
2024-09-20 15:40:00,107.29,107.68,107.26,107.68,41409.0,105.6244,106.0084,105.5949,106.0084,41409.0
2024-09-20 15:45:00,107.66,107.66,107.36,107.59,31122.0,105.9887,105.9887,105.6933,105.9198,31122.0
2024-09-20 15:50:00,107.61,107.79,107.59,107.73,64170.0,105.9395,106.1167,105.9198,106.0576,64170.0
2024-09-20 15:55:00,107.75,107.97,107.65,107.9,266622.0,106.0773,106.2939,105.9788,106.225,266622.0
2024-09-23 09:30:00,108.23,109.14,108.23,108.85,37541.0,106.5498,107.4457,106.5498,107.1602,37541.0
2024-09-23 09:35:00,108.81,108.85,108.64,108.76,5183.0,107.1208,107.1602,106.9535,107.0716,5183.0
2024-09-23 09:40:00,108.85,108.94,108.75,108.75,5225.0,107.1602,107.2488,107.0618,107.0618,5225.0
2024-09-23 09:45:00,108.68,108.82,108.39,108.58,7734.0,106.9929,107.1307,106.7074,106.8944,7734.0
2024-09-23 09:50:00,108.58,108.75,108.57,108.73,6123.0,106.8944,107.0618,106.8846,107.0421,6123.0
2024-09-23 09:55:00,108.76,108.86,108.76,108.84,4840.0,107.0716,107.1701,107.0716,107.1504,4840.0
2024-09-23 10:00:00,108.84,108.91,108.74,108.88,15557.0,107.1504,107.2193,107.0519,107.1897,15557.0
2024-09-23 10:05:00,108.88,108.95,108.83,108.9,5956.0,107.1897,107.2587,107.1405,107.2094,5956.0
2024-09-23 10:10:00,108.91,109.04,108.91,108.97,6786.0,107.2193,107.3473,107.2193,107.2784,6786.0
2024-09-23 10:15:00,108.97,109.09,108.91,109.08,7038.0,107.2784,107.3965,107.2193,107.3866,7038.0
2024-09-23 10:20:00,109.08,109.27,109.08,109.19,11465.0,107.3866,107.5737,107.3866,107.4949,11465.0
2024-09-23 10:25:00,109.18,109.29,109.16,109.29,3506.0,107.4851,107.5934,107.4654,107.5934,3506.0
2024-09-23 10:30:00,109.26,109.26,109.12,109.16,66596.0,107.5639,107.5639,107.426,107.4654,66596.0
2024-09-23 10:35:00,109.17,109.17,109.0,109.08,5844.0,107.4752,107.4752,107.3079,107.3866,5844.0
2024-09-23 10:40:00,109.09,109.39,109.09,109.38,9981.0,107.3965,107.6918,107.3965,107.682,9981.0
2024-09-23 10:45:00,109.35,109.45,109.32,109.39,7573.0,107.6525,107.7509,107.6229,107.6918,7573.0
2024-09-23 10:50:00,109.41,109.49,109.37,109.49,10457.0,107.7115,107.7903,107.6721,107.7903,10457.0
2024-09-23 10:55:00,109.46,109.54,109.42,109.54,11822.0,107.7607,107.8395,107.7214,107.8395,11822.0
2024-09-23 11:00:00,109.54,109.54,109.44,109.44,7006.0,107.8395,107.8395,107.7411,107.7411,7006.0
2024-09-23 11:05:00,109.5,109.53,109.42,109.48,13593.0,107.8001,107.8297,107.7214,107.7804,13593.0
2024-09-23 11:10:00,109.52,109.52,109.43,109.43,16302.0,107.8198,107.8198,107.7312,107.7312,16302.0
2024-09-23 11:15:00,109.42,109.62,109.42,109.61,9546.0,107.7214,107.9183,107.7214,107.9084,9546.0
2024-09-23 11:20:00,109.63,109.76,109.63,109.75,8597.0,107.9281,108.0561,107.9281,108.0462,8597.0
2024-09-23 11:25:00,109.74,109.77,109.66,109.72,12213.0,108.0364,108.0659,107.9576,108.0167,12213.0
2024-09-23 11:30:00,109.73,109.77,109.66,109.67,8535.0,108.0266,108.0659,107.9576,107.9675,8535.0
2024-09-23 11:35:00,109.69,109.76,109.68,109.74,5988.0,107.9872,108.0561,107.9773,108.0364,5988.0
2024-09-23 11:40:00,109.75,109.75,109.71,109.72,7524.0,108.0462,108.0462,108.0069,108.0167,7524.0
2024-09-23 11:45:00,109.72,109.72,109.64,109.68,9023.0,108.0167,108.0167,107.938,107.9773,9023.0
2024-09-23 11:50:00,109.68,109.7,109.63,109.66,8796.0,107.9773,107.997,107.9281,107.9576,8796.0
2024-09-23 11:55:00,109.68,109.69,109.58,109.59,6630.0,107.9773,107.9872,107.8789,107.8887,6630.0
2024-09-23 12:00:00,109.58,109.61,109.53,109.56,4874.0,107.8789,107.9084,107.8297,107.8592,4874.0
2024-09-23 12:05:00,109.56,109.68,109.51,109.68,7036.0,107.8592,107.9773,107.81,107.9773,7036.0
2024-09-23 12:10:00,109.69,109.69,109.58,109.62,5900.0,107.9872,107.9872,107.8789,107.9183,5900.0
2024-09-23 12:15:00,109.61,109.62,109.55,109.61,3172.0,107.9084,107.9183,107.8493,107.9084,3172.0
2024-09-23 12:20:00,109.6,109.64,109.51,109.54,9932.0,107.8986,107.938,107.81,107.8395,9932.0
2024-09-23 12:25:00,109.54,109.55,109.47,109.49,7552.0,107.8395,107.8493,107.7706,107.7903,7552.0
2024-09-23 12:30:00,109.49,109.5,109.42,109.43,3222.0,107.7903,107.8001,107.7214,107.7312,3222.0
2024-09-23 12:35:00,109.46,109.46,109.33,109.34,5223.0,107.7607,107.7607,107.6328,107.6426,5223.0
2024-09-23 12:40:00,109.33,109.34,109.22,109.24,9024.0,107.6328,107.6426,107.5245,107.5442,9024.0
2024-09-23 12:45:00,109.28,109.35,109.27,109.35,7887.0,107.5835,107.6525,107.5737,107.6525,7887.0
2024-09-23 12:50:00,109.34,109.36,109.32,109.34,2736.0,107.6426,107.6623,107.6229,107.6426,2736.0
2024-09-23 12:55:00,109.34,109.37,109.32,109.36,4834.0,107.6426,107.6721,107.6229,107.6623,4834.0
2024-09-23 13:00:00,109.37,109.43,109.36,109.43,4578.0,107.6721,107.7312,107.6623,107.7312,4578.0
2024-09-23 13:05:00,109.4,109.41,109.36,109.4,3429.0,107.7017,107.7115,107.6623,107.7017,3429.0
2024-09-23 13:10:00,109.4,109.42,109.39,109.41,2904.0,107.7017,107.7214,107.6918,107.7115,2904.0
2024-09-23 13:15:00,109.41,109.48,109.41,109.47,6790.0,107.7115,107.7804,107.7115,107.7706,6790.0
2024-09-23 13:20:00,109.47,109.48,109.43,109.48,4399.0,107.7706,107.7804,107.7312,107.7804,4399.0
2024-09-23 13:25:00,109.46,109.5,109.42,109.45,5415.0,107.7607,107.8001,107.7214,107.7509,5415.0
2024-09-23 13:30:00,109.47,109.51,109.47,109.5,3952.0,107.7706,107.81,107.7706,107.8001,3952.0
2024-09-23 13:35:00,109.5,109.54,109.48,109.53,7923.0,107.8001,107.8395,107.7804,107.8297,7923.0
2024-09-23 13:40:00,109.53,109.59,109.51,109.56,14734.0,107.8297,107.8887,107.81,107.8592,14734.0
2024-09-23 13:45:00,109.59,109.62,109.57,109.59,6741.0,107.8887,107.9183,107.869,107.8887,6741.0
2024-09-23 13:50:00,109.62,109.64,109.59,109.59,5287.0,107.9183,107.938,107.8887,107.8887,5287.0
2024-09-23 13:55:00,109.59,109.63,109.58,109.6,6036.0,107.8887,107.9281,107.8789,107.8986,6036.0
2024-09-23 14:00:00,109.59,109.59,109.57,109.57,3518.0,107.8887,107.8887,107.869,107.869,3518.0
2024-09-23 14:05:00,109.57,109.64,109.57,109.64,8205.0,107.869,107.938,107.869,107.938,8205.0
2024-09-23 14:10:00,109.64,109.64,109.58,109.62,4079.0,107.938,107.938,107.8789,107.9183,4079.0
2024-09-23 14:15:00,109.61,109.63,109.59,109.61,5748.0,107.9084,107.9281,107.8887,107.9084,5748.0
2024-09-23 14:20:00,109.61,109.63,109.53,109.53,5293.0,107.9084,107.9281,107.8297,107.8297,5293.0
2024-09-23 14:25:00,109.54,109.59,109.53,109.59,6054.0,107.8395,107.8887,107.8297,107.8887,6054.0
2024-09-23 14:30:00,109.58,109.59,109.54,109.58,5276.0,107.8789,107.8887,107.8395,107.8789,5276.0
2024-09-23 14:35:00,109.58,109.7,109.57,109.7,5570.0,107.8789,107.997,107.869,107.997,5570.0
2024-09-23 14:40:00,109.7,109.74,109.67,109.69,6381.0,107.997,108.0364,107.9675,107.9872,6381.0
2024-09-23 14:45:00,109.69,109.72,109.66,109.68,7237.0,107.9872,108.0167,107.9576,107.9773,7237.0
2024-09-23 14:50:00,109.67,109.69,109.66,109.68,4080.0,107.9675,107.9872,107.9576,107.9773,4080.0
2024-09-23 14:55:00,109.68,109.7,109.67,109.7,3304.0,107.9773,107.997,107.9675,107.997,3304.0
2024-09-23 15:00:00,109.69,109.74,109.66,109.74,7382.0,107.9872,108.0364,107.9576,108.0364,7382.0
2024-09-23 15:05:00,109.75,109.81,109.75,109.8,4178.0,108.0462,108.1053,108.0462,108.0955,4178.0
2024-09-23 15:10:00,109.79,109.83,109.72,109.73,7664.0,108.0856,108.125,108.0167,108.0266,7664.0
2024-09-23 15:15:00,109.73,109.81,109.72,109.8,10634.0,108.0266,108.1053,108.0167,108.0955,10634.0
2024-09-23 15:20:00,109.82,109.88,109.81,109.84,26845.0,108.1152,108.1742,108.1053,108.1348,26845.0
2024-09-23 15:25:00,109.84,109.88,109.81,109.88,10322.0,108.1348,108.1742,108.1053,108.1742,10322.0
2024-09-23 15:30:00,109.88,109.99,109.85,109.97,11666.0,108.1742,108.2825,108.1447,108.2628,11666.0
2024-09-23 15:35:00,109.98,110.06,109.96,109.99,10638.0,108.2727,108.3514,108.253,108.2825,10638.0
2024-09-23 15:40:00,110.0,110.02,109.91,109.93,10119.0,108.2924,108.3121,108.2038,108.2234,10119.0
2024-09-23 15:45:00,109.94,110.01,109.91,109.97,13661.0,108.2333,108.3022,108.2038,108.2628,13661.0
2024-09-23 15:50:00,109.97,110.06,109.96,110.02,35766.0,108.2628,108.3514,108.253,108.3121,35766.0
2024-09-23 15:55:00,110.02,110.11,109.99,110.01,115092.0,108.3121,108.4007,108.2825,108.3022,115092.0
2024-09-24 09:30:00,109.25,109.35,108.91,109.32,49543.0,107.554,107.6525,107.2193,107.6229,49543.0
2024-09-24 09:35:00,109.32,109.32,108.94,109.02,3484.0,107.6229,107.6229,107.2488,107.3276,3484.0
2024-09-24 09:40:00,109.15,109.17,108.94,108.98,4392.0,107.4556,107.4752,107.2488,107.2882,4392.0
2024-09-24 09:45:00,108.97,109.01,108.84,108.97,5406.0,107.2784,107.3177,107.1504,107.2784,5406.0
2024-09-24 09:50:00,109.02,109.02,108.78,108.97,6969.0,107.3276,107.3276,107.0913,107.2784,6969.0
2024-09-24 09:55:00,108.95,109.08,108.89,109.07,9685.0,107.2587,107.3866,107.1996,107.3768,9685.0
2024-09-24 10:00:00,109.05,109.24,108.9,109.14,20271.0,107.3571,107.5442,107.2094,107.4457,20271.0
2024-09-24 10:05:00,109.2,109.56,109.2,109.56,2101.0,107.5048,107.8592,107.5048,107.8592,2101.0
2024-09-24 10:10:00,109.59,109.61,109.33,109.37,4016.0,107.8887,107.9084,107.6328,107.6721,4016.0
2024-09-24 10:15:00,109.4,109.46,109.38,109.46,5421.0,107.7017,107.7607,107.682,107.7607,5421.0
2024-09-24 10:20:00,109.46,109.53,109.45,109.5,9344.0,107.7607,107.8297,107.7509,107.8001,9344.0
2024-09-24 10:25:00,109.5,109.52,109.37,109.42,11491.0,107.8001,107.8198,107.6721,107.7214,11491.0
2024-09-24 10:30:00,109.45,109.5,109.38,109.39,13095.0,107.7509,107.8001,107.682,107.6918,13095.0
2024-09-24 10:35:00,109.4,109.42,109.35,109.35,13146.0,107.7017,107.7214,107.6525,107.6525,13146.0
2024-09-24 10:40:00,109.35,109.52,109.35,109.52,23001.0,107.6525,107.8198,107.6525,107.8198,23001.0
2024-09-24 10:45:00,109.48,109.55,109.46,109.5,28740.0,107.7804,107.8493,107.7607,107.8001,28740.0
2024-09-24 10:50:00,109.5,109.52,109.38,109.39,10769.0,107.8001,107.8198,107.682,107.6918,10769.0
2024-09-24 10:55:00,109.39,109.42,109.32,109.39,6469.0,107.6918,107.7214,107.6229,107.6918,6469.0
2024-09-24 11:00:00,109.39,109.4,109.19,109.23,5505.0,107.6918,107.7017,107.4949,107.5343,5505.0
2024-09-24 11:05:00,109.23,109.32,109.18,109.26,5834.0,107.5343,107.6229,107.4851,107.5639,5834.0
2024-09-24 11:10:00,109.24,109.3,109.2,109.21,5689.0,107.5442,107.6032,107.5048,107.5146,5689.0
2024-09-24 11:15:00,109.2,109.27,109.14,109.18,4238.0,107.5048,107.5737,107.4457,107.4851,4238.0
2024-09-24 11:20:00,109.17,109.24,109.16,109.17,4933.0,107.4752,107.5442,107.4654,107.4752,4933.0
2024-09-24 11:25:00,109.16,109.22,109.13,109.18,5587.0,107.4654,107.5245,107.4359,107.4851,5587.0
2024-09-24 11:30:00,109.18,109.24,109.15,109.2,10085.0,107.4851,107.5442,107.4556,107.5048,10085.0
2024-09-24 11:35:00,109.18,109.18,109.1,109.12,5783.0,107.4851,107.4851,107.4063,107.426,5783.0
2024-09-24 11:40:00,109.13,109.15,109.08,109.12,4557.0,107.4359,107.4556,107.3866,107.426,4557.0
2024-09-24 11:45:00,109.07,109.14,109.06,109.07,6494.0,107.3768,107.4457,107.367,107.3768,6494.0
2024-09-24 11:50:00,109.07,109.2,109.05,109.16,5312.0,107.3768,107.5048,107.3571,107.4654,5312.0
2024-09-24 11:55:00,109.18,109.23,109.14,109.23,6700.0,107.4851,107.5343,107.4457,107.5343,6700.0
2024-09-24 12:00:00,109.23,109.23,109.01,109.07,4955.0,107.5343,107.5343,107.3177,107.3768,4955.0
2024-09-24 12:05:00,109.06,109.11,109.03,109.07,6637.0,107.367,107.4162,107.3374,107.3768,6637.0
2024-09-24 12:10:00,109.06,109.13,109.05,109.06,5781.0,107.367,107.4359,107.3571,107.367,5781.0
2024-09-24 12:15:00,109.07,109.16,109.06,109.11,7908.0,107.3768,107.4654,107.367,107.4162,7908.0
2024-09-24 12:20:00,109.11,109.11,109.03,109.04,4995.0,107.4162,107.4162,107.3374,107.3473,4995.0
2024-09-24 12:25:00,109.02,109.02,108.94,108.94,4581.0,107.3276,107.3276,107.2488,107.2488,4581.0
2024-09-24 12:30:00,108.95,108.95,108.89,108.9,2237.0,107.2587,107.2587,107.1996,107.2094,2237.0
2024-09-24 12:35:00,108.89,108.95,108.89,108.94,3249.0,107.1996,107.2587,107.1996,107.2488,3249.0
2024-09-24 12:40:00,108.97,109.09,108.96,109.01,4710.0,107.2784,107.3965,107.2685,107.3177,4710.0
2024-09-24 12:45:00,108.99,109.01,108.95,109.0,5467.0,107.298,107.3177,107.2587,107.3079,5467.0
2024-09-24 12:50:00,109.01,109.04,108.98,109.04,3109.0,107.3177,107.3473,107.2882,107.3473,3109.0
2024-09-24 12:55:00,109.04,109.07,109.03,109.04,6065.0,107.3473,107.3768,107.3374,107.3473,6065.0
2024-09-24 13:00:00,109.03,109.08,109.02,109.08,5426.0,107.3374,107.3866,107.3276,107.3866,5426.0
2024-09-24 13:05:00,109.04,109.21,109.04,109.2,17012.0,107.3473,107.5146,107.3473,107.5048,17012.0
2024-09-24 13:10:00,109.2,109.34,109.2,109.34,12448.0,107.5048,107.6426,107.5048,107.6426,12448.0
2024-09-24 13:15:00,109.33,109.34,109.29,109.32,7674.0,107.6328,107.6426,107.5934,107.6229,7674.0
2024-09-24 13:20:00,109.34,109.34,109.11,109.11,7484.0,107.6426,107.6426,107.4162,107.4162,7484.0
2024-09-24 13:25:00,109.11,109.13,109.09,109.12,3839.0,107.4162,107.4359,107.3965,107.426,3839.0
2024-09-24 13:30:00,109.12,109.14,109.1,109.13,2654.0,107.426,107.4457,107.4063,107.4359,2654.0
2024-09-24 13:35:00,109.12,109.13,109.06,109.09,5451.0,107.426,107.4359,107.367,107.3965,5451.0
2024-09-24 13:40:00,109.08,109.1,109.06,109.06,5672.0,107.3866,107.4063,107.367,107.367,5672.0
2024-09-24 13:45:00,109.06,109.09,109.04,109.09,4776.0,107.367,107.3965,107.3473,107.3965,4776.0
2024-09-24 13:50:00,109.08,109.1,109.04,109.06,3369.0,107.3866,107.4063,107.3473,107.367,3369.0
2024-09-24 13:55:00,109.06,109.07,109.04,109.05,4840.0,107.367,107.3768,107.3473,107.3571,4840.0
2024-09-24 14:00:00,109.06,109.11,109.05,109.09,5840.0,107.367,107.4162,107.3571,107.3965,5840.0
2024-09-24 14:05:00,109.09,109.13,109.06,109.08,5795.0,107.3965,107.4359,107.367,107.3866,5795.0
2024-09-24 14:10:00,109.06,109.07,109.04,109.06,5461.0,107.367,107.3768,107.3473,107.367,5461.0
2024-09-24 14:15:00,109.06,109.07,109.02,109.03,9853.0,107.367,107.3768,107.3276,107.3374,9853.0
2024-09-24 14:20:00,109.04,109.06,109.01,109.04,4674.0,107.3473,107.367,107.3177,107.3473,4674.0
2024-09-24 14:25:00,109.05,109.09,109.05,109.08,5454.0,107.3571,107.3965,107.3571,107.3866,5454.0
2024-09-24 14:30:00,109.07,109.07,108.99,109.06,7067.0,107.3768,107.3768,107.298,107.367,7067.0
2024-09-24 14:35:00,109.07,109.12,109.06,109.09,5450.0,107.3768,107.426,107.367,107.3965,5450.0
2024-09-24 14:40:00,109.09,109.13,109.08,109.13,5153.0,107.3965,107.4359,107.3866,107.4359,5153.0
2024-09-24 14:45:00,109.13,109.15,109.1,109.13,6514.0,107.4359,107.4556,107.4063,107.4359,6514.0
2024-09-24 14:50:00,109.13,109.14,109.11,109.12,3251.0,107.4359,107.4457,107.4162,107.426,3251.0
2024-09-24 14:55:00,109.13,109.13,109.09,109.11,3886.0,107.4359,107.4359,107.3965,107.4162,3886.0
2024-09-24 15:00:00,109.09,109.11,109.07,109.09,4882.0,107.3965,107.4162,107.3768,107.3965,4882.0
2024-09-24 15:05:00,109.09,109.12,109.06,109.11,7303.0,107.3965,107.426,107.367,107.4162,7303.0
2024-09-24 15:10:00,109.12,109.13,109.06,109.09,8540.0,107.426,107.4359,107.367,107.3965,8540.0
2024-09-24 15:15:00,109.09,109.09,108.99,108.99,11432.0,107.3965,107.3965,107.298,107.298,11432.0
2024-09-24 15:20:00,108.99,109.07,108.99,109.04,10017.0,107.298,107.3768,107.298,107.3473,10017.0
2024-09-24 15:25:00,109.05,109.06,109.03,109.04,7854.0,107.3571,107.367,107.3374,107.3473,7854.0
2024-09-24 15:30:00,109.03,109.08,108.98,108.99,14342.0,107.3374,107.3866,107.2882,107.298,14342.0
2024-09-24 15:35:00,108.98,109.02,108.89,108.9,15457.0,107.2882,107.3276,107.1996,107.2094,15457.0
2024-09-24 15:40:00,108.89,108.93,108.87,108.92,20222.0,107.1996,107.239,107.1799,107.2291,20222.0
2024-09-24 15:45:00,108.93,108.96,108.89,108.92,18220.0,107.239,107.2685,107.1996,107.2291,18220.0
2024-09-24 15:50:00,108.93,109.11,108.92,109.11,24308.0,107.239,107.4162,107.2291,107.4162,24308.0
2024-09-24 15:55:00,109.1,109.21,109.06,109.12,110410.0,107.4063,107.5146,107.367,107.426,110410.0
2024-09-25 09:30:00,109.59,109.99,108.86,109.7,44028.0,107.8887,108.2825,107.1701,107.997,44028.0
2024-09-25 09:35:00,109.64,109.72,109.53,109.68,14891.0,107.938,108.0167,107.8297,107.9773,14891.0
2024-09-25 09:40:00,109.65,109.91,109.65,109.8,6029.0,107.9478,108.2038,107.9478,108.0955,6029.0
2024-09-25 09:45:00,109.79,109.79,109.62,109.67,17487.0,108.0856,108.0856,107.9183,107.9675,17487.0
2024-09-25 09:50:00,109.7,109.72,109.59,109.63,12787.0,107.997,108.0167,107.8887,107.9281,12787.0
2024-09-25 09:55:00,109.67,109.74,109.56,109.59,15701.0,107.9675,108.0364,107.8592,107.8887,15701.0
2024-09-25 10:00:00,109.55,109.69,109.54,109.66,11958.0,107.8493,107.9872,107.8395,107.9576,11958.0
2024-09-25 10:05:00,109.64,109.7,109.64,109.69,8512.0,107.938,107.997,107.938,107.9872,8512.0
2024-09-25 10:10:00,109.69,109.85,109.69,109.8,8288.0,107.9872,108.1447,107.9872,108.0955,8288.0
2024-09-25 10:15:00,109.83,109.92,109.82,109.83,5910.0,108.125,108.2136,108.1152,108.125,5910.0
2024-09-25 10:20:00,109.81,109.91,109.77,109.88,11260.0,108.1053,108.2038,108.0659,108.1742,11260.0
2024-09-25 10:25:00,109.91,110.0,109.88,109.95,9960.0,108.2038,108.2924,108.1742,108.2431,9960.0
2024-09-25 10:30:00,109.93,109.95,109.86,109.89,4383.0,108.2234,108.2431,108.1545,108.1841,4383.0
2024-09-25 10:35:00,109.92,109.94,109.73,109.76,19786.0,108.2136,108.2333,108.0266,108.0561,19786.0
2024-09-25 10:40:00,109.76,109.76,109.67,109.73,6193.0,108.0561,108.0561,107.9675,108.0266,6193.0
2024-09-25 10:45:00,109.74,109.81,109.72,109.8,9659.0,108.0364,108.1053,108.0167,108.0955,9659.0
2024-09-25 10:50:00,109.8,109.92,109.75,109.88,7213.0,108.0955,108.2136,108.0462,108.1742,7213.0
2024-09-25 10:55:00,109.88,109.9,109.81,109.88,5140.0,108.1742,108.1939,108.1053,108.1742,5140.0
2024-09-25 11:00:00,109.9,110.0,109.89,110.0,4383.0,108.1939,108.2924,108.1841,108.2924,4383.0
2024-09-25 11:05:00,110.0,110.01,109.91,109.98,6223.0,108.2924,108.3022,108.2038,108.2727,6223.0
2024-09-25 11:10:00,109.98,109.98,109.84,109.95,7209.0,108.2727,108.2727,108.1348,108.2431,7209.0
2024-09-25 11:15:00,109.96,110.06,109.95,110.01,8271.0,108.253,108.3514,108.2431,108.3022,8271.0
2024-09-25 11:20:00,109.99,110.05,109.97,110.05,5496.0,108.2825,108.3416,108.2628,108.3416,5496.0
2024-09-25 11:25:00,110.06,110.09,109.99,110.09,7348.0,108.3514,108.381,108.2825,108.381,7348.0
2024-09-25 11:30:00,110.08,110.19,110.08,110.15,8334.0,108.3711,108.4794,108.3711,108.44,8334.0
2024-09-25 11:35:00,110.15,110.17,110.06,110.07,4925.0,108.44,108.4597,108.3514,108.3613,4925.0
2024-09-25 11:40:00,110.09,110.12,110.02,110.12,7585.0,108.381,108.4105,108.3121,108.4105,7585.0
2024-09-25 11:45:00,110.11,110.22,110.11,110.17,5116.0,108.4007,108.5089,108.4007,108.4597,5116.0
2024-09-25 11:50:00,110.13,110.27,110.12,110.26,8461.0,108.4203,108.5582,108.4105,108.5483,8461.0
2024-09-25 11:55:00,110.27,110.27,110.16,110.16,4083.0,108.5582,108.5582,108.4499,108.4499,4083.0
2024-09-25 12:00:00,110.13,110.25,110.13,110.23,13945.0,108.4203,108.5385,108.4203,108.5188,13945.0
2024-09-25 12:05:00,110.23,110.34,110.21,110.31,2886.0,108.5188,108.6271,108.4991,108.5975,2886.0
2024-09-25 12:10:00,110.32,110.32,110.21,110.23,6675.0,108.6074,108.6074,108.4991,108.5188,6675.0
2024-09-25 12:15:00,110.23,110.23,110.2,110.2,3978.0,108.5188,108.5188,108.4893,108.4893,3978.0
2024-09-25 12:20:00,110.17,110.2,110.06,110.19,5348.0,108.4597,108.4893,108.3514,108.4794,5348.0
2024-09-25 12:25:00,110.19,110.21,110.16,110.17,5462.0,108.4794,108.4991,108.4499,108.4597,5462.0
2024-09-25 12:30:00,110.16,110.21,110.15,110.18,5003.0,108.4499,108.4991,108.44,108.4696,5003.0
2024-09-25 12:35:00,110.2,110.22,110.17,110.22,5775.0,108.4893,108.5089,108.4597,108.5089,5775.0
2024-09-25 12:40:00,110.24,110.29,110.21,110.28,10681.0,108.5286,108.5779,108.4991,108.568,10681.0
2024-09-25 12:45:00,110.27,110.3,110.26,110.28,3512.0,108.5582,108.5877,108.5483,108.568,3512.0
2024-09-25 12:50:00,110.29,110.3,110.25,110.29,5644.0,108.5779,108.5877,108.5385,108.5779,5644.0
2024-09-25 12:55:00,110.28,110.31,110.24,110.27,3647.0,108.568,108.5975,108.5286,108.5582,3647.0
2024-09-25 13:00:00,110.28,110.33,110.24,110.3,7605.0,108.568,108.6172,108.5286,108.5877,7605.0
2024-09-25 13:05:00,110.3,110.36,110.25,110.25,13483.0,108.5877,108.6468,108.5385,108.5385,13483.0
2024-09-25 13:10:00,110.25,110.3,110.25,110.28,6428.0,108.5385,108.5877,108.5385,108.568,6428.0
2024-09-25 13:15:00,110.29,110.32,110.25,110.27,7768.0,108.5779,108.6074,108.5385,108.5582,7768.0
2024-09-25 13:20:00,110.27,110.27,110.14,110.15,6669.0,108.5582,108.5582,108.4302,108.44,6669.0
2024-09-25 13:25:00,110.13,110.13,110.05,110.07,3702.0,108.4203,108.4203,108.3416,108.3613,3702.0
2024-09-25 13:30:00,110.06,110.06,109.99,109.99,3870.0,108.3514,108.3514,108.2825,108.2825,3870.0
2024-09-25 13:35:00,109.95,110.01,109.92,109.98,11352.0,108.2431,108.3022,108.2136,108.2727,11352.0
2024-09-25 13:40:00,109.98,110.03,109.95,110.02,9887.0,108.2727,108.3219,108.2431,108.3121,9887.0
2024-09-25 13:45:00,110.03,110.14,110.0,110.11,17319.0,108.3219,108.4302,108.2924,108.4007,17319.0
2024-09-25 13:50:00,110.11,110.22,110.1,110.22,7500.0,108.4007,108.5089,108.3908,108.5089,7500.0
2024-09-25 13:55:00,110.22,110.23,110.09,110.09,34857.0,108.5089,108.5188,108.381,108.381,34857.0
2024-09-25 14:00:00,110.06,110.08,110.0,110.01,9208.0,108.3514,108.3711,108.2924,108.3022,9208.0
2024-09-25 14:05:00,110.02,110.02,109.96,109.97,5939.0,108.3121,108.3121,108.253,108.2628,5939.0
2024-09-25 14:10:00,109.98,110.04,109.98,110.0,6924.0,108.2727,108.3317,108.2727,108.2924,6924.0
2024-09-25 14:15:00,109.98,109.98,109.91,109.92,5776.0,108.2727,108.2727,108.2038,108.2136,5776.0
2024-09-25 14:20:00,109.91,109.98,109.89,109.98,6236.0,108.2038,108.2727,108.1841,108.2727,6236.0
2024-09-25 14:25:00,109.98,110.0,109.94,109.96,5274.0,108.2727,108.2924,108.2333,108.253,5274.0
2024-09-25 14:30:00,109.95,109.96,109.9,109.9,11589.0,108.2431,108.253,108.1939,108.1939,11589.0
2024-09-25 14:35:00,109.91,109.99,109.89,109.95,8715.0,108.2038,108.2825,108.1841,108.2431,8715.0
2024-09-25 14:40:00,109.94,109.95,109.9,109.91,5052.0,108.2333,108.2431,108.1939,108.2038,5052.0
2024-09-25 14:45:00,109.91,109.91,109.85,109.9,4287.0,108.2038,108.2038,108.1447,108.1939,4287.0
2024-09-25 14:50:00,109.91,109.95,109.89,109.94,10862.0,108.2038,108.2431,108.1841,108.2333,10862.0
2024-09-25 14:55:00,109.93,109.94,109.86,109.89,8871.0,108.2234,108.2333,108.1545,108.1841,8871.0
2024-09-25 15:00:00,109.89,109.89,109.79,109.82,9759.0,108.1841,108.1841,108.0856,108.1152,9759.0
2024-09-25 15:05:00,109.82,109.86,109.8,109.8,12905.0,108.1152,108.1545,108.0955,108.0955,12905.0
2024-09-25 15:10:00,109.82,109.82,109.73,109.73,12128.0,108.1152,108.1152,108.0266,108.0266,12128.0
2024-09-25 15:15:00,109.73,109.75,109.65,109.68,12425.0,108.0266,108.0462,107.9478,107.9773,12425.0
2024-09-25 15:20:00,109.68,109.75,109.67,109.73,12820.0,107.9773,108.0462,107.9675,108.0266,12820.0
2024-09-25 15:25:00,109.72,109.72,109.67,109.7,9383.0,108.0167,108.0167,107.9675,107.997,9383.0
2024-09-25 15:30:00,109.7,109.72,109.64,109.65,17415.0,107.997,108.0167,107.938,107.9478,17415.0
2024-09-25 15:35:00,109.65,109.65,109.57,109.59,19953.0,107.9478,107.9478,107.869,107.8887,19953.0
2024-09-25 15:40:00,109.59,109.61,109.55,109.61,9674.0,107.8887,107.9084,107.8493,107.9084,9674.0
2024-09-25 15:45:00,109.61,109.72,109.59,109.72,18695.0,107.9084,108.0167,107.8887,108.0167,18695.0
2024-09-25 15:50:00,109.72,109.72,109.62,109.7,30390.0,108.0167,108.0167,107.9183,107.997,30390.0
2024-09-25 15:55:00,109.71,109.72,109.59,109.69,85289.0,108.0069,108.0167,107.8887,107.9872,85289.0
2024-09-26 09:30:00,109.19,109.93,109.19,109.28,79822.0,107.4949,108.2234,107.4949,107.5835,79822.0
2024-09-26 09:35:00,109.29,109.55,109.19,109.23,10962.0,107.5934,107.8493,107.4949,107.5343,10962.0
2024-09-26 09:40:00,109.29,109.41,109.23,109.34,10842.0,107.5934,107.7115,107.5343,107.6426,10842.0
2024-09-26 09:45:00,109.42,109.65,109.22,109.64,10756.0,107.7214,107.9478,107.5245,107.938,10756.0
2024-09-26 09:50:00,109.65,109.89,109.6,109.84,18424.0,107.9478,108.1841,107.8986,108.1348,18424.0
2024-09-26 09:55:00,109.88,109.93,109.76,109.92,10813.0,108.1742,108.2234,108.0561,108.2136,10813.0
2024-09-26 10:00:00,109.92,109.99,109.74,109.79,13160.0,108.2136,108.2825,108.0364,108.0856,13160.0
2024-09-26 10:05:00,109.84,109.92,109.76,109.88,4424.0,108.1348,108.2136,108.0561,108.1742,4424.0
2024-09-26 10:10:00,109.87,109.93,109.77,109.91,9188.0,108.1644,108.2234,108.0659,108.2038,9188.0
2024-09-26 10:15:00,109.9,109.93,109.77,109.77,6210.0,108.1939,108.2234,108.0659,108.0659,6210.0
2024-09-26 10:20:00,109.78,109.78,109.53,109.61,8443.0,108.0758,108.0758,107.8297,107.9084,8443.0
2024-09-26 10:25:00,109.58,109.71,109.55,109.7,11233.0,107.8789,108.0069,107.8493,107.997,11233.0
2024-09-26 10:30:00,109.73,110.21,109.69,110.19,80152.0,108.0266,108.4991,107.9872,108.4794,80152.0
2024-09-26 10:35:00,110.18,110.38,110.13,110.38,7627.0,108.4696,108.6665,108.4203,108.6665,7627.0
2024-09-26 10:40:00,110.38,110.44,110.29,110.43,6565.0,108.6665,108.7255,108.5779,108.7157,6565.0
2024-09-26 10:45:00,110.43,110.6,110.27,110.49,9574.0,108.7157,108.883,108.5582,108.7748,9574.0
2024-09-26 10:50:00,110.47,110.84,110.42,110.8,16749.0,108.7551,109.1193,108.7058,109.0799,16749.0
2024-09-26 10:55:00,110.82,110.87,110.74,110.81,7918.0,109.0996,109.1489,109.0209,109.0898,7918.0
2024-09-26 11:00:00,110.76,110.78,110.54,110.55,5799.0,109.0406,109.0603,108.824,108.8338,5799.0
2024-09-26 11:05:00,110.55,110.55,110.36,110.41,4959.0,108.8338,108.8338,108.6468,108.696,4959.0
2024-09-26 11:10:00,110.4,110.42,110.33,110.34,4335.0,108.6862,108.7058,108.6172,108.6271,4335.0
2024-09-26 11:15:00,110.31,110.48,110.31,110.48,4759.0,108.5975,108.7649,108.5975,108.7649,4759.0
2024-09-26 11:20:00,110.48,110.54,110.37,110.54,6404.0,108.7649,108.824,108.6566,108.824,6404.0
2024-09-26 11:25:00,110.53,110.55,110.43,110.43,8337.0,108.8141,108.8338,108.7157,108.7157,8337.0
2024-09-26 11:30:00,110.42,110.5,110.41,110.48,5078.0,108.7058,108.7846,108.696,108.7649,5078.0
2024-09-26 11:35:00,110.46,110.47,110.41,110.44,4847.0,108.7452,108.7551,108.696,108.7255,4847.0
2024-09-26 11:40:00,110.45,110.51,110.42,110.46,6372.0,108.7354,108.7944,108.7058,108.7452,6372.0
2024-09-26 11:45:00,110.48,110.49,110.42,110.43,4818.0,108.7649,108.7748,108.7058,108.7157,4818.0
2024-09-26 11:50:00,110.42,110.46,110.36,110.46,3590.0,108.7058,108.7452,108.6468,108.7452,3590.0
2024-09-26 11:55:00,110.48,110.49,110.41,110.41,5400.0,108.7649,108.7748,108.696,108.696,5400.0
2024-09-26 12:00:00,110.39,110.4,110.36,110.38,5054.0,108.6763,108.6862,108.6468,108.6665,5054.0
2024-09-26 12:05:00,110.36,110.36,110.27,110.27,6360.0,108.6468,108.6468,108.5582,108.5582,6360.0
2024-09-26 12:10:00,110.28,110.31,110.2,110.23,6571.0,108.568,108.5975,108.4893,108.5188,6571.0
2024-09-26 12:15:00,110.24,110.26,110.22,110.23,4629.0,108.5286,108.5483,108.5089,108.5188,4629.0
2024-09-26 12:20:00,110.24,110.26,110.16,110.2,6688.0,108.5286,108.5483,108.4499,108.4893,6688.0
2024-09-26 12:25:00,110.21,110.23,110.16,110.16,3242.0,108.4991,108.5188,108.4499,108.4499,3242.0
2024-09-26 12:30:00,110.17,110.18,110.13,110.15,5219.0,108.4597,108.4696,108.4203,108.44,5219.0
2024-09-26 12:35:00,110.16,110.19,110.15,110.18,3857.0,108.4499,108.4794,108.44,108.4696,3857.0
2024-09-26 12:40:00,110.17,110.24,110.16,110.2,5367.0,108.4597,108.5286,108.4499,108.4893,5367.0
2024-09-26 12:45:00,110.2,110.21,110.15,110.16,2528.0,108.4893,108.4991,108.44,108.4499,2528.0
2024-09-26 12:50:00,110.16,110.2,110.09,110.2,8607.0,108.4499,108.4893,108.381,108.4893,8607.0
2024-09-26 12:55:00,110.2,110.26,110.2,110.21,6787.0,108.4893,108.5483,108.4893,108.4991,6787.0
2024-09-26 13:00:00,110.23,110.43,110.23,110.43,6626.0,108.5188,108.7157,108.5188,108.7157,6626.0
2024-09-26 13:05:00,110.44,110.44,110.35,110.37,5339.0,108.7255,108.7255,108.6369,108.6566,5339.0
2024-09-26 13:10:00,110.37,110.39,110.36,110.37,4292.0,108.6566,108.6763,108.6468,108.6566,4292.0
2024-09-26 13:15:00,110.36,110.37,110.29,110.32,4508.0,108.6468,108.6566,108.5779,108.6074,4508.0
2024-09-26 13:20:00,110.32,110.33,110.29,110.32,5346.0,108.6074,108.6172,108.5779,108.6074,5346.0
2024-09-26 13:25:00,110.32,110.41,110.32,110.39,4148.0,108.6074,108.696,108.6074,108.6763,4148.0
2024-09-26 13:30:00,110.41,110.52,110.41,110.48,2724.0,108.696,108.8043,108.696,108.7649,2724.0
2024-09-26 13:35:00,110.52,110.52,110.43,110.46,5177.0,108.8043,108.8043,108.7157,108.7452,5177.0
2024-09-26 13:40:00,110.45,110.47,110.44,110.45,3163.0,108.7354,108.7551,108.7255,108.7354,3163.0
2024-09-26 13:45:00,110.46,110.49,110.45,110.46,4701.0,108.7452,108.7748,108.7354,108.7452,4701.0
2024-09-26 13:50:00,110.47,110.5,110.45,110.45,4021.0,108.7551,108.7846,108.7354,108.7354,4021.0
2024-09-26 13:55:00,110.46,110.55,110.37,110.5,10293.0,108.7452,108.8338,108.6566,108.7846,10293.0
2024-09-26 14:00:00,110.51,110.51,110.41,110.44,3324.0,108.7944,108.7944,108.696,108.7255,3324.0
2024-09-26 14:05:00,110.45,110.5,110.42,110.48,5238.0,108.7354,108.7846,108.7058,108.7649,5238.0
2024-09-26 14:10:00,110.47,110.55,110.47,110.54,14043.0,108.7551,108.8338,108.7551,108.824,14043.0
2024-09-26 14:15:00,110.53,110.59,110.5,110.52,3961.0,108.8141,108.8732,108.7846,108.8043,3961.0
2024-09-26 14:20:00,110.53,110.54,110.46,110.46,4428.0,108.8141,108.824,108.7452,108.7452,4428.0
2024-09-26 14:25:00,110.46,110.47,110.39,110.42,5696.0,108.7452,108.7551,108.6763,108.7058,5696.0
2024-09-26 14:30:00,110.4,110.41,110.31,110.33,7619.0,108.6862,108.696,108.5975,108.6172,7619.0
2024-09-26 14:35:00,110.32,110.32,110.26,110.26,6281.0,108.6074,108.6074,108.5483,108.5483,6281.0
2024-09-26 14:40:00,110.26,110.29,110.23,110.27,7994.0,108.5483,108.5779,108.5188,108.5582,7994.0
2024-09-26 14:45:00,110.27,110.29,110.23,110.29,9817.0,108.5582,108.5779,108.5188,108.5779,9817.0
2024-09-26 14:50:00,110.29,110.29,110.25,110.25,5658.0,108.5779,108.5779,108.5385,108.5385,5658.0
2024-09-26 14:55:00,110.24,110.31,110.24,110.29,8839.0,108.5286,108.5975,108.5286,108.5779,8839.0
2024-09-26 15:00:00,110.3,110.34,110.23,110.26,7414.0,108.5877,108.6271,108.5188,108.5483,7414.0
2024-09-26 15:05:00,110.25,110.26,110.16,110.16,5239.0,108.5385,108.5483,108.4499,108.4499,5239.0
2024-09-26 15:10:00,110.16,110.22,110.15,110.17,6520.0,108.4499,108.5089,108.44,108.4597,6520.0
2024-09-26 15:15:00,110.17,110.17,110.08,110.16,8070.0,108.4597,108.4597,108.3711,108.4499,8070.0
2024-09-26 15:20:00,110.16,110.16,110.07,110.09,8624.0,108.4499,108.4499,108.3613,108.381,8624.0
2024-09-26 15:25:00,110.08,110.09,110.03,110.09,13042.0,108.3711,108.381,108.3219,108.381,13042.0
2024-09-26 15:30:00,110.09,110.1,109.99,110.01,12375.0,108.381,108.3908,108.2825,108.3022,12375.0
2024-09-26 15:35:00,110.01,110.03,109.98,109.99,5976.0,108.3022,108.3219,108.2727,108.2825,5976.0
2024-09-26 15:40:00,110.01,110.01,109.94,109.98,10200.0,108.3022,108.3022,108.2333,108.2727,10200.0
2024-09-26 15:45:00,109.99,110.02,109.96,109.98,23100.0,108.2825,108.3121,108.253,108.2727,23100.0
2024-09-26 15:50:00,109.99,110.15,109.97,110.14,34003.0,108.2825,108.44,108.2628,108.4302,34003.0
2024-09-26 15:55:00,110.13,110.2,110.06,110.08,74049.0,108.4203,108.4893,108.3514,108.3711,74049.0
2024-09-27 09:30:00,110.02,110.27,109.79,110.17,33346.0,108.3121,108.5582,108.0856,108.4597,33346.0
2024-09-27 09:35:00,110.09,110.21,109.97,109.97,5118.0,108.381,108.4991,108.2628,108.2628,5118.0
2024-09-27 09:40:00,110.0,110.0,109.84,109.9,5884.0,108.2924,108.2924,108.1348,108.1939,5884.0
2024-09-27 09:45:00,109.89,109.89,109.73,109.79,4612.0,108.1841,108.1841,108.0266,108.0856,4612.0
2024-09-27 09:50:00,109.78,109.78,109.68,109.77,5622.0,108.0758,108.0758,107.9773,108.0659,5622.0
2024-09-27 09:55:00,109.8,109.86,109.72,109.86,4612.0,108.0955,108.1545,108.0167,108.1545,4612.0
2024-09-27 10:00:00,109.86,109.96,109.7,109.82,9245.0,108.1545,108.253,107.997,108.1152,9245.0
2024-09-27 10:05:00,109.93,109.94,109.85,109.9,3698.0,108.2234,108.2333,108.1447,108.1939,3698.0
2024-09-27 10:10:00,109.83,110.09,109.83,110.09,4950.0,108.125,108.381,108.125,108.381,4950.0
2024-09-27 10:15:00,110.12,110.26,110.06,110.26,12147.0,108.4105,108.5483,108.3514,108.5483,12147.0
2024-09-27 10:20:00,110.28,110.29,110.15,110.29,5208.0,108.568,108.5779,108.44,108.5779,5208.0
2024-09-27 10:25:00,110.46,110.52,110.36,110.4,4000.0,108.7452,108.8043,108.6468,108.6862,4000.0
2024-09-27 10:30:00,110.41,110.57,110.4,110.49,5520.0,108.696,108.8535,108.6862,108.7748,5520.0
2024-09-27 10:35:00,110.5,110.53,110.4,110.45,6255.0,108.7846,108.8141,108.6862,108.7354,6255.0
2024-09-27 10:40:00,110.45,110.45,110.27,110.32,5429.0,108.7354,108.7354,108.5582,108.6074,5429.0
2024-09-27 10:45:00,110.34,110.53,110.34,110.51,4604.0,108.6271,108.8141,108.6271,108.7944,4604.0
2024-09-27 10:50:00,110.59,110.69,110.59,110.67,11899.0,108.8732,108.9717,108.8732,108.952,11899.0
2024-09-27 10:55:00,110.67,110.71,110.63,110.69,4301.0,108.952,108.9913,108.9126,108.9717,4301.0
2024-09-27 11:00:00,110.68,110.72,110.62,110.71,4640.0,108.9618,109.0012,108.9027,108.9913,4640.0
2024-09-27 11:05:00,110.72,110.83,110.68,110.81,8156.0,109.0012,109.1095,108.9618,109.0898,8156.0
2024-09-27 11:10:00,110.83,110.84,110.79,110.84,3871.0,109.1095,109.1193,109.0701,109.1193,3871.0
2024-09-27 11:15:00,110.84,110.91,110.82,110.87,8164.0,109.1193,109.1882,109.0996,109.1489,8164.0
2024-09-27 11:20:00,110.89,110.96,110.83,110.96,3880.0,109.1685,109.2375,109.1095,109.2375,3880.0
2024-09-27 11:25:00,110.96,110.97,110.87,110.9,6551.0,109.2375,109.2473,109.1489,109.1784,6551.0
2024-09-27 11:30:00,110.9,110.94,110.86,110.91,4182.0,109.1784,109.2178,109.139,109.1882,4182.0
2024-09-27 11:35:00,110.88,110.92,110.85,110.88,2293.0,109.1587,109.1981,109.1292,109.1587,2293.0
2024-09-27 11:40:00,110.87,110.88,110.76,110.77,3787.0,109.1489,109.1587,109.0406,109.0504,3787.0
2024-09-27 11:45:00,110.78,110.84,110.76,110.84,4012.0,109.0603,109.1193,109.0406,109.1193,4012.0
2024-09-27 11:50:00,110.83,110.9,110.8,110.85,9489.0,109.1095,109.1784,109.0799,109.1292,9489.0
2024-09-27 11:55:00,110.86,110.87,110.78,110.83,4288.0,109.139,109.1489,109.0603,109.1095,4288.0
2024-09-27 12:00:00,110.82,110.86,110.75,110.78,7223.0,109.0996,109.139,109.0307,109.0603,7223.0
2024-09-27 12:05:00,110.8,110.87,110.8,110.87,2737.0,109.0799,109.1489,109.0799,109.1489,2737.0
2024-09-27 12:10:00,110.87,110.89,110.79,110.79,9066.0,109.1489,109.1685,109.0701,109.0701,9066.0
2024-09-27 12:15:00,110.85,110.92,110.82,110.82,4311.0,109.1292,109.1981,109.0996,109.0996,4311.0
2024-09-27 12:20:00,110.82,110.82,110.74,110.74,3659.0,109.0996,109.0996,109.0209,109.0209,3659.0
2024-09-27 12:25:00,110.73,110.73,110.64,110.67,4448.0,109.011,109.011,108.9224,108.952,4448.0
2024-09-27 12:30:00,110.68,110.69,110.62,110.62,2409.0,108.9618,108.9717,108.9027,108.9027,2409.0
2024-09-27 12:35:00,110.63,110.64,110.58,110.63,7224.0,108.9126,108.9224,108.8634,108.9126,7224.0
2024-09-27 12:40:00,110.63,110.74,110.62,110.71,8580.0,108.9126,109.0209,108.9027,108.9913,8580.0
2024-09-27 12:45:00,110.7,110.78,110.68,110.68,5433.0,108.9815,109.0603,108.9618,108.9618,5433.0
2024-09-27 12:50:00,110.67,110.69,110.64,110.68,4614.0,108.952,108.9717,108.9224,108.9618,4614.0
2024-09-27 12:55:00,110.67,110.72,110.63,110.7,5534.0,108.952,109.0012,108.9126,108.9815,5534.0
2024-09-27 13:00:00,110.71,110.74,110.65,110.65,5428.0,108.9913,109.0209,108.9323,108.9323,5428.0
2024-09-27 13:05:00,110.63,110.63,110.56,110.61,3834.0,108.9126,108.9126,108.8437,108.8929,3834.0
2024-09-27 13:10:00,110.61,110.61,110.53,110.55,3716.0,108.8929,108.8929,108.8141,108.8338,3716.0
2024-09-27 13:15:00,110.58,110.61,110.55,110.61,5210.0,108.8634,108.8929,108.8338,108.8929,5210.0
2024-09-27 13:20:00,110.6,110.63,110.58,110.59,40526.0,108.883,108.9126,108.8634,108.8732,40526.0
2024-09-27 13:25:00,110.58,110.58,110.51,110.53,5698.0,108.8634,108.8634,108.7944,108.8141,5698.0
2024-09-27 13:30:00,110.52,110.54,110.44,110.48,6318.0,108.8043,108.824,108.7255,108.7649,6318.0
2024-09-27 13:35:00,110.48,110.5,110.43,110.48,8813.0,108.7649,108.7846,108.7157,108.7649,8813.0
2024-09-27 13:40:00,110.47,110.53,110.45,110.53,4780.0,108.7551,108.8141,108.7354,108.8141,4780.0
2024-09-27 13:45:00,110.52,110.71,110.52,110.71,23911.0,108.8043,108.9913,108.8043,108.9913,23911.0
2024-09-27 13:50:00,110.71,110.75,110.7,110.7,6981.0,108.9913,109.0307,108.9815,108.9815,6981.0
2024-09-27 13:55:00,110.7,110.71,110.59,110.62,4402.0,108.9815,108.9913,108.8732,108.9027,4402.0
2024-09-27 14:00:00,110.61,110.63,110.57,110.58,3738.0,108.8929,108.9126,108.8535,108.8634,3738.0
2024-09-27 14:05:00,110.57,110.63,110.57,110.62,4478.0,108.8535,108.9126,108.8535,108.9027,4478.0
2024-09-27 14:10:00,110.63,110.64,110.61,110.64,6761.0,108.9126,108.9224,108.8929,108.9224,6761.0
2024-09-27 14:15:00,110.64,110.67,110.62,110.65,20848.0,108.9224,108.952,108.9027,108.9323,20848.0
2024-09-27 14:20:00,110.65,110.96,110.61,110.89,85020.0,108.9323,109.2375,108.8929,109.1685,85020.0
2024-09-27 14:25:00,110.9,110.91,110.76,110.83,32495.0,109.1784,109.1882,109.0406,109.1095,32495.0
2024-09-27 14:30:00,110.84,110.85,110.63,110.67,6174.0,109.1193,109.1292,108.9126,108.952,6174.0
2024-09-27 14:35:00,110.64,110.64,110.51,110.51,5789.0,108.9224,108.9224,108.7944,108.7944,5789.0
2024-09-27 14:40:00,110.53,110.61,110.51,110.6,6101.0,108.8141,108.8929,108.7944,108.883,6101.0
2024-09-27 14:45:00,110.61,110.64,110.53,110.55,10277.0,108.8929,108.9224,108.8141,108.8338,10277.0
2024-09-27 14:50:00,110.55,110.59,110.51,110.55,6453.0,108.8338,108.8732,108.7944,108.8338,6453.0
2024-09-27 14:55:00,110.58,110.72,110.58,110.71,5566.0,108.8634,109.0012,108.8634,108.9913,5566.0
2024-09-27 15:00:00,110.71,110.77,110.6,110.61,20611.0,108.9913,109.0504,108.883,108.8929,20611.0
2024-09-27 15:05:00,110.62,110.65,110.6,110.61,9460.0,108.9027,108.9323,108.883,108.8929,9460.0
2024-09-27 15:10:00,110.6,110.63,110.55,110.63,23064.0,108.883,108.9126,108.8338,108.9126,23064.0
2024-09-27 15:15:00,110.63,110.67,110.54,110.62,44389.0,108.9126,108.952,108.824,108.9027,44389.0
2024-09-27 15:20:00,110.6,110.64,110.53,110.53,14222.0,108.883,108.9224,108.8141,108.8141,14222.0
2024-09-27 15:25:00,110.51,110.6,110.5,110.55,10799.0,108.7944,108.883,108.7846,108.8338,10799.0
2024-09-27 15:30:00,110.54,110.61,110.52,110.6,13894.0,108.824,108.8929,108.8043,108.883,13894.0
2024-09-27 15:35:00,110.6,110.61,110.47,110.52,20507.0,108.883,108.8929,108.7551,108.8043,20507.0
2024-09-27 15:40:00,110.51,110.51,110.38,110.41,16763.0,108.7944,108.7944,108.6665,108.696,16763.0
2024-09-27 15:45:00,110.42,110.44,110.38,110.41,20930.0,108.7058,108.7255,108.6665,108.696,20930.0
2024-09-27 15:50:00,110.4,110.54,110.39,110.47,33508.0,108.6862,108.824,108.6763,108.7551,33508.0
2024-09-27 15:55:00,110.46,110.6,110.45,110.59,130914.0,108.7452,108.883,108.7354,108.8732,130914.0
2024-09-30 09:30:00,110.71,111.0,110.2,110.38,46831.0,108.9913,109.2768,108.4893,108.6665,46831.0
2024-09-30 09:35:00,110.36,110.39,110.17,110.19,11306.0,108.6468,108.6763,108.4597,108.4794,11306.0
2024-09-30 09:40:00,110.2,110.29,110.02,110.2,7653.0,108.4893,108.5779,108.3121,108.4893,7653.0
2024-09-30 09:45:00,110.18,110.41,110.17,110.37,5307.0,108.4696,108.696,108.4597,108.6566,5307.0
2024-09-30 09:50:00,110.36,110.36,110.17,110.3,4535.0,108.6468,108.6468,108.4597,108.5877,4535.0
2024-09-30 09:55:00,110.32,110.58,110.31,110.55,9946.0,108.6074,108.8634,108.5975,108.8338,9946.0
2024-09-30 10:00:00,110.55,110.69,110.5,110.69,9525.0,108.8338,108.9717,108.7846,108.9717,9525.0
2024-09-30 10:05:00,110.66,110.73,110.62,110.66,4210.0,108.9421,109.011,108.9027,108.9421,4210.0
2024-09-30 10:10:00,110.66,110.69,110.5,110.69,4963.0,108.9421,108.9717,108.7846,108.9717,4963.0
2024-09-30 10:15:00,110.71,110.88,110.66,110.8,9636.0,108.9913,109.1587,108.9421,109.0799,9636.0
2024-09-30 10:20:00,110.77,110.96,110.76,110.96,5515.0,109.0504,109.2375,109.0406,109.2375,5515.0
2024-09-30 10:25:00,110.96,111.11,110.89,110.96,12503.0,109.2375,109.3851,109.1685,109.2375,12503.0
2024-09-30 10:30:00,110.95,111.09,110.9,111.0,5907.0,109.2276,109.3654,109.1784,109.2768,5907.0
2024-09-30 10:35:00,110.99,111.06,110.99,111.04,3755.0,109.267,109.3359,109.267,109.3162,3755.0
2024-09-30 10:40:00,111.03,111.13,111.01,111.13,7148.0,109.3064,109.4048,109.2867,109.4048,7148.0
2024-09-30 10:45:00,111.12,111.32,111.11,111.26,8449.0,109.395,109.5919,109.3851,109.5328,8449.0
2024-09-30 10:50:00,111.24,111.25,111.18,111.24,4607.0,109.5131,109.523,109.454,109.5131,4607.0
2024-09-30 10:55:00,111.24,111.27,111.18,111.2,4417.0,109.5131,109.5426,109.454,109.4737,4417.0
2024-09-30 11:00:00,111.21,111.24,111.07,111.11,3945.0,109.4836,109.5131,109.3458,109.3851,3945.0
2024-09-30 11:05:00,111.08,111.09,111.02,111.05,6701.0,109.3556,109.3654,109.2965,109.3261,6701.0
2024-09-30 11:10:00,111.06,111.15,111.05,111.11,5420.0,109.3359,109.4245,109.3261,109.3851,5420.0
2024-09-30 11:15:00,111.11,111.13,111.04,111.13,4429.0,109.3851,109.4048,109.3162,109.4048,4429.0
2024-09-30 11:20:00,111.13,111.17,111.09,111.11,3715.0,109.4048,109.4442,109.3654,109.3851,3715.0
2024-09-30 11:25:00,111.13,111.22,111.13,111.22,14909.0,109.4048,109.4934,109.4048,109.4934,14909.0
2024-09-30 11:30:00,111.22,111.49,111.22,111.47,19467.0,109.4934,109.7592,109.4934,109.7395,19467.0
2024-09-30 11:35:00,111.49,111.51,111.32,111.41,11185.0,109.7592,109.7789,109.5919,109.6805,11185.0
2024-09-30 11:40:00,111.42,111.5,111.39,111.42,8125.0,109.6903,109.7691,109.6608,109.6903,8125.0
2024-09-30 11:45:00,111.41,111.46,111.32,111.35,8220.0,109.6805,109.7297,109.5919,109.6214,8220.0
2024-09-30 11:50:00,111.36,111.42,111.36,111.42,8319.0,109.6312,109.6903,109.6312,109.6903,8319.0
2024-09-30 11:55:00,111.42,111.51,111.37,111.46,9438.0,109.6903,109.7789,109.6411,109.7297,9438.0
2024-09-30 12:00:00,111.46,111.5,111.42,111.45,7912.0,109.7297,109.7691,109.6903,109.7199,7912.0
2024-09-30 12:05:00,111.46,111.51,111.45,111.45,5968.0,109.7297,109.7789,109.7199,109.7199,5968.0
2024-09-30 12:10:00,111.43,111.54,111.43,111.54,9168.0,109.7002,109.8085,109.7002,109.8085,9168.0
2024-09-30 12:15:00,111.54,111.61,111.52,111.54,9188.0,109.8085,109.8774,109.7888,109.8085,9188.0
2024-09-30 12:20:00,111.55,111.55,111.5,111.53,6156.0,109.8183,109.8183,109.7691,109.7986,6156.0
2024-09-30 12:25:00,111.56,111.56,111.48,111.48,7289.0,109.8281,109.8281,109.7494,109.7494,7289.0
2024-09-30 12:30:00,111.5,111.5,111.45,111.5,4140.0,109.7691,109.7691,109.7199,109.7691,4140.0
2024-09-30 12:35:00,111.52,111.56,111.48,111.5,10340.0,109.7888,109.8281,109.7494,109.7691,10340.0
2024-09-30 12:40:00,111.5,111.5,111.34,111.39,10985.0,109.7691,109.7691,109.6116,109.6608,10985.0
2024-09-30 12:45:00,111.39,111.42,111.29,111.3,7458.0,109.6608,109.6903,109.5623,109.5722,7458.0
2024-09-30 12:50:00,111.3,111.31,111.21,111.29,13295.0,109.5722,109.582,109.4836,109.5623,13295.0
2024-09-30 12:55:00,111.31,111.33,111.28,111.29,10162.0,109.582,109.6017,109.5525,109.5623,10162.0
2024-09-30 13:00:00,111.28,111.33,111.24,111.33,4497.0,109.5525,109.6017,109.5131,109.6017,4497.0
2024-09-30 13:05:00,111.33,111.43,111.33,111.42,10780.0,109.6017,109.7002,109.6017,109.6903,10780.0
2024-09-30 13:10:00,111.43,111.43,111.35,111.4,8264.0,109.7002,109.7002,109.6214,109.6706,8264.0
2024-09-30 13:15:00,111.4,111.43,111.37,111.38,6032.0,109.6706,109.7002,109.6411,109.6509,6032.0
2024-09-30 13:20:00,111.38,111.38,111.32,111.34,8457.0,109.6509,109.6509,109.5919,109.6116,8457.0
2024-09-30 13:25:00,111.35,111.35,111.29,111.29,6651.0,109.6214,109.6214,109.5623,109.5623,6651.0
2024-09-30 13:30:00,111.3,111.37,111.27,111.33,14195.0,109.5722,109.6411,109.5426,109.6017,14195.0
2024-09-30 13:35:00,111.34,111.36,111.26,111.28,5680.0,109.6116,109.6312,109.5328,109.5525,5680.0
2024-09-30 13:40:00,111.28,111.29,111.26,111.28,9406.0,109.5525,109.5623,109.5328,109.5525,9406.0
2024-09-30 13:45:00,111.27,111.27,111.21,111.22,5070.0,109.5426,109.5426,109.4836,109.4934,5070.0
2024-09-30 13:50:00,111.22,111.24,111.16,111.21,9700.0,109.4934,109.5131,109.4344,109.4836,9700.0
2024-09-30 13:55:00,111.21,111.23,111.1,111.15,7660.0,109.4836,109.5033,109.3753,109.4245,7660.0
2024-09-30 14:00:00,111.13,111.14,111.07,111.14,8721.0,109.4048,109.4147,109.3458,109.4147,8721.0
2024-09-30 14:05:00,111.15,111.2,111.15,111.2,14127.0,109.4245,109.4737,109.4245,109.4737,14127.0
2024-09-30 14:10:00,111.19,111.2,111.12,111.13,11814.0,109.4639,109.4737,109.395,109.4048,11814.0
2024-09-30 14:15:00,111.13,111.13,111.0,111.03,15224.0,109.4048,109.4048,109.2768,109.3064,15224.0
2024-09-30 14:20:00,111.02,111.04,110.79,110.81,17044.0,109.2965,109.3162,109.0701,109.0898,17044.0
2024-09-30 14:25:00,110.85,111.05,110.81,111.05,12091.0,109.1292,109.3261,109.0898,109.3261,12091.0
2024-09-30 14:30:00,111.1,111.1,110.99,111.07,16478.0,109.3753,109.3753,109.267,109.3458,16478.0
2024-09-30 14:35:00,111.08,111.2,111.05,111.17,11495.0,109.3556,109.4737,109.3261,109.4442,11495.0
2024-09-30 14:40:00,111.18,111.23,111.16,111.22,12768.0,109.454,109.5033,109.4344,109.4934,12768.0
2024-09-30 14:45:00,111.22,111.28,111.2,111.21,16326.0,109.4934,109.5525,109.4737,109.4836,16326.0
2024-09-30 14:50:00,111.22,111.28,111.19,111.27,10400.0,109.4934,109.5525,109.4639,109.5426,10400.0
2024-09-30 14:55:00,111.28,111.3,111.21,111.23,14620.0,109.5525,109.5722,109.4836,109.5033,14620.0
2024-09-30 15:00:00,111.22,111.22,111.15,111.19,14599.0,109.4934,109.4934,109.4245,109.4639,14599.0
2024-09-30 15:05:00,111.19,111.23,111.18,111.23,14694.0,109.4639,109.5033,109.454,109.5033,14694.0
2024-09-30 15:10:00,111.23,111.41,111.23,111.38,21266.0,109.5033,109.6805,109.5033,109.6509,21266.0
2024-09-30 15:15:00,111.39,111.53,111.38,111.53,23879.0,109.6608,109.7986,109.6509,109.7986,23879.0
2024-09-30 15:20:00,111.53,111.59,111.49,111.52,20381.0,109.7986,109.8577,109.7592,109.7888,20381.0
2024-09-30 15:25:00,111.52,111.55,111.5,111.53,19767.0,109.7888,109.8183,109.7691,109.7986,19767.0
2024-09-30 15:30:00,111.52,111.61,111.5,111.57,37411.0,109.7888,109.8774,109.7691,109.838,37411.0
2024-09-30 15:35:00,111.58,111.83,111.57,111.8,29823.0,109.8478,110.094,109.838,110.0644,29823.0
2024-09-30 15:40:00,111.81,111.89,111.77,111.88,41583.0,110.0743,110.153,110.0349,110.1432,41583.0
2024-09-30 15:45:00,111.89,111.99,111.84,111.94,43258.0,110.153,110.2515,110.1038,110.2022,43258.0
2024-09-30 15:50:00,111.94,112.1,111.86,112.03,72454.0,110.2022,110.3598,110.1235,110.2908,72454.0
2024-09-30 15:55:00,112.02,112.08,111.76,111.79,245932.0,110.281,110.3401,110.025,110.0546,245932.0
2024-10-01 09:30:00,111.77,111.83,111.35,111.49,31449.0,110.0349,110.094,109.6214,109.7592,31449.0
2024-10-01 09:35:00,111.48,111.7,111.37,111.69,13383.0,109.7494,109.966,109.6411,109.9561,13383.0
2024-10-01 09:40:00,111.66,111.86,111.6,111.62,10058.0,109.9266,110.1235,109.8675,109.8872,10058.0
2024-10-01 09:45:00,111.6,111.6,111.14,111.14,54229.0,109.8675,109.8675,109.4147,109.4147,54229.0
2024-10-01 09:50:00,111.17,111.58,111.17,111.55,12205.0,109.4442,109.8478,109.4442,109.8183,12205.0
2024-10-01 09:55:00,111.48,111.56,111.31,111.56,8248.0,109.7494,109.8281,109.582,109.8281,8248.0
2024-10-01 10:00:00,111.52,111.67,111.39,111.57,10951.0,109.7888,109.9364,109.6608,109.838,10951.0
2024-10-01 10:05:00,111.55,111.57,111.27,111.44,9811.0,109.8183,109.838,109.5426,109.71,9811.0
2024-10-01 10:10:00,111.47,111.7,111.42,111.65,12511.0,109.7395,109.966,109.6903,109.9167,12511.0
2024-10-01 10:15:00,111.68,111.71,111.49,111.55,6149.0,109.9463,109.9758,109.7592,109.8183,6149.0
2024-10-01 10:20:00,111.57,111.77,111.57,111.66,6730.0,109.838,110.0349,109.838,109.9266,6730.0
2024-10-01 10:25:00,111.67,111.82,111.6,111.78,12657.0,109.9364,110.0841,109.8675,110.0447,12657.0
2024-10-01 10:30:00,111.8,112.0,111.78,112.0,7867.0,110.0644,110.2613,110.0447,110.2613,7867.0
2024-10-01 10:35:00,111.99,112.16,111.99,112.07,8722.0,110.2515,110.4188,110.2515,110.3302,8722.0
2024-10-01 10:40:00,112.1,112.15,112.06,112.1,14923.0,110.3598,110.409,110.3204,110.3598,14923.0
2024-10-01 10:45:00,112.1,112.19,111.96,111.96,11399.0,110.3598,110.4484,110.2219,110.2219,11399.0
2024-10-01 10:50:00,111.96,112.05,111.96,111.97,6451.0,110.2219,110.3105,110.2219,110.2318,6451.0
2024-10-01 10:55:00,111.92,112.04,111.88,112.04,19069.0,110.1826,110.3007,110.1432,110.3007,19069.0
2024-10-01 11:00:00,112.03,112.04,111.92,111.95,8440.0,110.2908,110.3007,110.1826,110.2121,8440.0
2024-10-01 11:05:00,111.96,111.96,111.75,111.81,8020.0,110.2219,110.2219,110.0152,110.0743,8020.0
2024-10-01 11:10:00,111.82,111.85,111.72,111.8,5797.0,110.0841,110.1136,109.9857,110.0644,5797.0
2024-10-01 11:15:00,111.83,112.05,111.77,112.05,6831.0,110.094,110.3105,110.0349,110.3105,6831.0
2024-10-01 11:20:00,112.07,112.21,112.06,112.2,7709.0,110.3302,110.4681,110.3204,110.4582,7709.0
2024-10-01 11:25:00,112.19,112.44,112.14,112.4,18173.0,110.4484,110.6945,110.3991,110.6551,18173.0
2024-10-01 11:30:00,112.41,112.52,112.41,112.45,10653.0,110.6649,110.7732,110.6649,110.7043,10653.0
2024-10-01 11:35:00,112.45,112.58,112.45,112.58,8336.0,110.7043,110.8323,110.7043,110.8323,8336.0
2024-10-01 11:40:00,112.56,112.6,112.52,112.53,2919.0,110.8126,110.852,110.7732,110.7831,2919.0
2024-10-01 11:45:00,112.52,112.7,112.52,112.7,12551.0,110.7732,110.9504,110.7732,110.9504,12551.0
2024-10-01 11:50:00,112.68,112.76,112.63,112.75,10528.0,110.9308,111.0095,110.8815,110.9997,10528.0
2024-10-01 11:55:00,112.77,112.83,112.75,112.78,4592.0,111.0194,111.0784,110.9997,111.0292,4592.0
2024-10-01 12:00:00,112.76,112.81,112.72,112.78,3469.0,111.0095,111.0587,110.9701,111.0292,3469.0
2024-10-01 12:05:00,112.78,112.8,112.7,112.7,3796.0,111.0292,111.0489,110.9504,110.9504,3796.0
2024-10-01 12:10:00,112.69,112.7,112.59,112.6,3550.0,110.9406,110.9504,110.8422,110.852,3550.0
2024-10-01 12:15:00,112.62,112.72,112.6,112.72,3626.0,110.8717,110.9701,110.852,110.9701,3626.0
2024-10-01 12:20:00,112.69,112.73,112.67,112.67,4582.0,110.9406,110.98,110.9209,110.9209,4582.0
2024-10-01 12:25:00,112.68,112.73,112.68,112.72,4789.0,110.9308,110.98,110.9308,110.9701,4789.0
2024-10-01 12:30:00,112.73,112.74,112.5,112.66,8527.0,110.98,110.9898,110.7536,110.9111,8527.0
2024-10-01 12:35:00,112.65,112.7,112.61,112.65,2348.0,110.9012,110.9504,110.8618,110.9012,2348.0
2024-10-01 12:40:00,112.64,112.67,112.55,112.58,2442.0,110.8914,110.9209,110.8028,110.8323,2442.0
2024-10-01 12:45:00,112.57,112.61,112.47,112.49,3629.0,110.8225,110.8618,110.724,110.7437,3629.0
2024-10-01 12:50:00,112.53,112.7,112.53,112.66,4178.0,110.7831,110.9504,110.7831,110.9111,4178.0
2024-10-01 12:55:00,112.67,112.73,112.57,112.65,5248.0,110.9209,110.98,110.8225,110.9012,5248.0
2024-10-01 13:00:00,112.63,112.64,112.52,112.52,2340.0,110.8815,110.8914,110.7732,110.7732,2340.0
2024-10-01 13:05:00,112.51,112.61,112.5,112.59,3286.0,110.7634,110.8618,110.7536,110.8422,3286.0
2024-10-01 13:10:00,112.62,112.62,112.54,112.54,2816.0,110.8717,110.8717,110.7929,110.7929,2816.0
2024-10-01 13:15:00,112.52,112.56,112.47,112.56,6956.0,110.7732,110.8126,110.724,110.8126,6956.0
2024-10-01 13:20:00,112.57,112.57,112.47,112.47,3746.0,110.8225,110.8225,110.724,110.724,3746.0
2024-10-01 13:25:00,112.45,112.45,112.36,112.38,5214.0,110.7043,110.7043,110.6157,110.6354,5214.0
2024-10-01 13:30:00,112.38,112.53,112.35,112.5,6812.0,110.6354,110.7831,110.6059,110.7536,6812.0
2024-10-01 13:35:00,112.47,112.52,112.45,112.51,3282.0,110.724,110.7732,110.7043,110.7634,3282.0
2024-10-01 13:40:00,112.49,112.67,112.49,112.67,6477.0,110.7437,110.9209,110.7437,110.9209,6477.0
2024-10-01 13:45:00,112.69,112.7,112.63,112.65,6138.0,110.9406,110.9504,110.8815,110.9012,6138.0
2024-10-01 13:50:00,112.64,112.68,112.61,112.63,3066.0,110.8914,110.9308,110.8618,110.8815,3066.0
2024-10-01 13:55:00,112.66,112.74,112.66,112.73,3905.0,110.9111,110.9898,110.9111,110.98,3905.0
2024-10-01 14:00:00,112.74,112.82,112.72,112.73,9543.0,110.9898,111.0686,110.9701,110.98,9543.0
2024-10-01 14:05:00,112.74,112.78,112.69,112.74,7768.0,110.9898,111.0292,110.9406,110.9898,7768.0
2024-10-01 14:10:00,112.73,112.73,112.64,112.67,3679.0,110.98,110.98,110.8914,110.9209,3679.0
2024-10-01 14:15:00,112.71,112.76,112.71,112.72,3230.0,110.9603,111.0095,110.9603,110.9701,3230.0
2024-10-01 14:20:00,112.71,112.74,112.67,112.72,5713.0,110.9603,110.9898,110.9209,110.9701,5713.0
2024-10-01 14:25:00,112.72,112.76,112.69,112.74,6824.0,110.9701,111.0095,110.9406,110.9898,6824.0
2024-10-01 14:30:00,112.76,112.81,112.76,112.81,9267.0,111.0095,111.0587,111.0095,111.0587,9267.0
2024-10-01 14:35:00,112.81,112.89,112.8,112.87,8790.0,111.0587,111.1375,111.0489,111.1178,8790.0
2024-10-01 14:40:00,112.87,112.9,112.77,112.82,36197.0,111.1178,111.1473,111.0194,111.0686,36197.0
2024-10-01 14:45:00,112.83,112.89,112.82,112.89,2972.0,111.0784,111.1375,111.0686,111.1375,2972.0
2024-10-01 14:50:00,112.89,112.92,112.87,112.88,5239.0,111.1375,111.167,111.1178,111.1277,5239.0
2024-10-01 14:55:00,112.91,112.96,112.89,112.95,10159.0,111.1572,111.2064,111.1375,111.1966,10159.0
2024-10-01 15:00:00,112.94,112.95,112.8,112.84,9506.0,111.1867,111.1966,111.0489,111.0883,9506.0
2024-10-01 15:05:00,112.84,112.9,112.82,112.87,8893.0,111.0883,111.1473,111.0686,111.1178,8893.0
2024-10-01 15:10:00,112.86,112.89,112.82,112.83,13890.0,111.108,111.1375,111.0686,111.0784,13890.0
2024-10-01 15:15:00,112.85,112.9,112.8,112.82,9489.0,111.0981,111.1473,111.0489,111.0686,9489.0
2024-10-01 15:20:00,112.83,112.91,112.83,112.89,10158.0,111.0784,111.1572,111.0784,111.1375,10158.0
2024-10-01 15:25:00,112.89,112.95,112.89,112.95,11447.0,111.1375,111.1966,111.1375,111.1966,11447.0
2024-10-01 15:30:00,112.94,112.95,112.83,112.83,14952.0,111.1867,111.1966,111.0784,111.0784,14952.0
2024-10-01 15:35:00,112.83,112.95,112.76,112.93,18609.0,111.0784,111.1966,111.0095,111.1769,18609.0
2024-10-01 15:40:00,112.93,112.95,112.87,112.89,19547.0,111.1769,111.1966,111.1178,111.1375,19547.0
2024-10-01 15:45:00,112.9,112.92,112.81,112.85,16769.0,111.1473,111.167,111.0587,111.0981,16769.0
2024-10-01 15:50:00,112.86,112.86,112.7,112.73,17122.0,111.108,111.108,110.9504,110.98,17122.0
2024-10-01 15:55:00,112.71,112.84,112.69,112.83,108849.0,110.9603,111.0883,110.9406,111.0784,108849.0
2024-10-02 09:30:00,113.06,113.23,112.43,113.03,34806.0,111.3049,111.4722,110.6846,111.2753,34806.0
2024-10-02 09:35:00,113.24,113.49,113.24,113.39,8189.0,111.4821,111.7282,111.4821,111.6297,8189.0
2024-10-02 09:40:00,113.37,113.61,113.13,113.6,3412.0,111.61,111.8463,111.3738,111.8365,3412.0
2024-10-02 09:45:00,113.64,113.93,113.59,113.8,5625.0,111.8759,112.1614,111.8266,112.0334,5625.0
2024-10-02 09:50:00,113.81,113.85,113.63,113.7,25034.0,112.0432,112.0826,111.866,111.9349,25034.0
2024-10-02 09:55:00,113.66,113.79,113.54,113.69,15307.0,111.8955,112.0235,111.7774,111.9251,15307.0
2024-10-02 10:00:00,113.67,113.67,113.38,113.54,12779.0,111.9054,111.9054,111.6199,111.7774,12779.0
2024-10-02 10:05:00,113.57,113.68,113.5,113.64,20016.0,111.8069,111.9152,111.738,111.8759,20016.0
2024-10-02 10:10:00,113.68,113.82,113.49,113.82,16327.0,111.9152,112.0531,111.7282,112.0531,16327.0
2024-10-02 10:15:00,113.71,113.81,113.56,113.61,4423.0,111.9448,112.0432,111.7971,111.8463,4423.0
2024-10-02 10:20:00,113.66,113.73,113.54,113.6,2745.0,111.8955,111.9645,111.7774,111.8365,2745.0
2024-10-02 10:25:00,113.59,113.59,113.46,113.48,16935.0,111.8266,111.8266,111.6986,111.7183,16935.0
2024-10-02 10:30:00,113.46,113.63,113.27,113.63,15551.0,111.6986,111.866,111.5116,111.866,15551.0
2024-10-02 10:35:00,113.57,113.73,113.57,113.73,7985.0,111.8069,111.9645,111.8069,111.9645,7985.0
2024-10-02 10:40:00,113.72,113.81,113.71,113.79,8405.0,111.9546,112.0432,111.9448,112.0235,8405.0
2024-10-02 10:45:00,113.79,113.91,113.72,113.91,12708.0,112.0235,112.1417,111.9546,112.1417,12708.0
2024-10-02 10:50:00,113.93,113.96,113.87,113.92,12186.0,112.1614,112.1909,112.1023,112.1515,12186.0
2024-10-02 10:55:00,113.93,113.98,113.78,113.8,7395.0,112.1614,112.2106,112.0137,112.0334,7395.0
2024-10-02 11:00:00,113.78,113.84,113.71,113.8,6689.0,112.0137,112.0728,111.9448,112.0334,6689.0
2024-10-02 11:05:00,113.78,113.84,113.77,113.83,4968.0,112.0137,112.0728,112.0038,112.0629,4968.0
2024-10-02 11:10:00,113.84,113.85,113.74,113.79,6676.0,112.0728,112.0826,111.9743,112.0235,6676.0
2024-10-02 11:15:00,113.77,113.81,113.75,113.8,8841.0,112.0038,112.0432,111.9841,112.0334,8841.0
2024-10-02 11:20:00,113.79,113.79,113.68,113.73,5957.0,112.0235,112.0235,111.9152,111.9645,5957.0
2024-10-02 11:25:00,113.73,113.86,113.71,113.86,8409.0,111.9645,112.0924,111.9448,112.0924,8409.0
2024-10-02 11:30:00,113.87,113.97,113.82,113.88,9258.0,112.1023,112.2007,112.0531,112.1121,9258.0
2024-10-02 11:35:00,113.88,113.95,113.83,113.95,3846.0,112.1121,112.181,112.0629,112.181,3846.0
2024-10-02 11:40:00,113.95,114.12,113.93,114.06,12846.0,112.181,112.3484,112.1614,112.2893,12846.0
2024-10-02 11:45:00,114.1,114.1,114.02,114.03,5736.0,112.3287,112.3287,112.25,112.2598,5736.0
2024-10-02 11:50:00,114.01,114.05,113.98,114.03,5739.0,112.2401,112.2795,112.2106,112.2598,5739.0
2024-10-02 11:55:00,114.05,114.09,114.03,114.07,5649.0,112.2795,112.3189,112.2598,112.2992,5649.0
2024-10-02 12:00:00,114.06,114.06,113.99,114.0,5188.0,112.2893,112.2893,112.2204,112.2303,5188.0
2024-10-02 12:05:00,114.0,114.09,113.99,114.07,6501.0,112.2303,112.3189,112.2204,112.2992,6501.0
2024-10-02 12:10:00,114.07,114.1,114.01,114.03,7122.0,112.2992,112.3287,112.2401,112.2598,7122.0
2024-10-02 12:15:00,113.99,114.02,113.98,114.02,4478.0,112.2204,112.25,112.2106,112.25,4478.0
2024-10-02 12:20:00,114.04,114.04,113.94,113.98,6624.0,112.2696,112.2696,112.1712,112.2106,6624.0
2024-10-02 12:25:00,113.98,113.99,113.9,113.9,6219.0,112.2106,112.2204,112.1318,112.1318,6219.0
2024-10-02 12:30:00,113.9,113.9,113.82,113.86,12419.0,112.1318,112.1318,112.0531,112.0924,12419.0
2024-10-02 12:35:00,113.85,113.97,113.81,113.97,13581.0,112.0826,112.2007,112.0432,112.2007,13581.0
2024-10-02 12:40:00,113.98,113.99,113.92,113.96,4074.0,112.2106,112.2204,112.1515,112.1909,4074.0
2024-10-02 12:45:00,113.97,114.06,113.95,113.99,5133.0,112.2007,112.2893,112.181,112.2204,5133.0
2024-10-02 12:50:00,113.98,113.98,113.91,113.96,5292.0,112.2106,112.2106,112.1417,112.1909,5292.0
2024-10-02 12:55:00,113.96,114.08,113.96,113.96,7103.0,112.1909,112.309,112.1909,112.1909,7103.0
2024-10-02 13:00:00,113.94,113.94,113.89,113.91,6406.0,112.1712,112.1712,112.122,112.1417,6406.0
2024-10-02 13:05:00,113.9,113.91,113.85,113.9,6027.0,112.1318,112.1417,112.0826,112.1318,6027.0
2024-10-02 13:10:00,113.9,113.91,113.84,113.86,7954.0,112.1318,112.1417,112.0728,112.0924,7954.0
2024-10-02 13:15:00,113.86,113.94,113.85,113.91,5617.0,112.0924,112.1712,112.0826,112.1417,5617.0
2024-10-02 13:20:00,113.92,114.0,113.91,113.93,7908.0,112.1515,112.2303,112.1417,112.1614,7908.0
2024-10-02 13:25:00,113.95,114.04,113.95,113.98,4975.0,112.181,112.2696,112.181,112.2106,4975.0
2024-10-02 13:30:00,113.97,114.04,113.94,114.04,6644.0,112.2007,112.2696,112.1712,112.2696,6644.0
2024-10-02 13:35:00,114.03,114.05,114.01,114.02,6018.0,112.2598,112.2795,112.2401,112.25,6018.0
2024-10-02 13:40:00,114.03,114.04,113.98,114.03,6899.0,112.2598,112.2696,112.2106,112.2598,6899.0
2024-10-02 13:45:00,114.03,114.13,114.02,114.12,3251.0,112.2598,112.3582,112.25,112.3484,3251.0
2024-10-02 13:50:00,114.12,114.14,114.04,114.1,6216.0,112.3484,112.3681,112.2696,112.3287,6216.0
2024-10-02 13:55:00,114.11,114.2,114.1,114.17,8377.0,112.3386,112.4272,112.3287,112.3976,8377.0
2024-10-02 14:00:00,114.17,114.25,114.17,114.19,4539.0,112.3976,112.4764,112.3976,112.4173,4539.0
2024-10-02 14:05:00,114.15,114.16,114.13,114.16,3945.0,112.3779,112.3878,112.3582,112.3878,3945.0
2024-10-02 14:10:00,114.17,114.22,114.13,114.22,3860.0,112.3976,112.4469,112.3582,112.4469,3860.0
2024-10-02 14:15:00,114.23,114.24,114.18,114.2,7442.0,112.4567,112.4665,112.4075,112.4272,7442.0
2024-10-02 14:20:00,114.2,114.21,114.15,114.16,3603.0,112.4272,112.437,112.3779,112.3878,3603.0
2024-10-02 14:25:00,114.17,114.19,114.06,114.1,9109.0,112.3976,112.4173,112.2893,112.3287,9109.0
2024-10-02 14:30:00,114.11,114.21,114.09,114.21,5810.0,112.3386,112.437,112.3189,112.437,5810.0
2024-10-02 14:35:00,114.2,114.21,114.1,114.13,5746.0,112.4272,112.437,112.3287,112.3582,5746.0
2024-10-02 14:40:00,114.12,114.23,114.12,114.22,5294.0,112.3484,112.4567,112.3484,112.4469,5294.0
2024-10-02 14:45:00,114.22,114.29,114.2,114.28,7402.0,112.4469,112.5158,112.4272,112.5059,7402.0
2024-10-02 14:50:00,114.27,114.29,114.25,114.27,6755.0,112.4961,112.5158,112.4764,112.4961,6755.0
2024-10-02 14:55:00,114.25,114.25,114.22,114.24,7373.0,112.4764,112.4764,112.4469,112.4665,7373.0
2024-10-02 15:00:00,114.24,114.31,114.23,114.31,7386.0,112.4665,112.5355,112.4567,112.5355,7386.0
2024-10-02 15:05:00,114.3,114.3,114.21,114.23,7818.0,112.5256,112.5256,112.437,112.4567,7818.0
2024-10-02 15:10:00,114.23,114.31,114.21,114.3,7117.0,112.4567,112.5355,112.437,112.5256,7117.0
2024-10-02 15:15:00,114.3,114.32,114.29,114.3,9334.0,112.5256,112.5453,112.5158,112.5256,9334.0
2024-10-02 15:20:00,114.31,114.32,114.25,114.26,10894.0,112.5355,112.5453,112.4764,112.4862,10894.0
2024-10-02 15:25:00,114.25,114.28,114.21,114.21,6878.0,112.4764,112.5059,112.437,112.437,6878.0
2024-10-02 15:30:00,114.19,114.22,114.15,114.18,9597.0,112.4173,112.4469,112.3779,112.4075,9597.0
2024-10-02 15:35:00,114.19,114.21,114.13,114.14,9581.0,112.4173,112.437,112.3582,112.3681,9581.0
2024-10-02 15:40:00,114.13,114.13,114.04,114.07,13869.0,112.3582,112.3582,112.2696,112.2992,13869.0
2024-10-02 15:45:00,114.07,114.18,114.07,114.1,13354.0,112.2992,112.4075,112.2992,112.3287,13354.0
2024-10-02 15:50:00,114.09,114.16,114.07,114.12,29474.0,112.3189,112.3878,112.2992,112.3484,29474.0
2024-10-02 15:55:00,114.12,114.32,114.09,114.22,110389.0,112.3484,112.5453,112.3189,112.4469,110389.0
2024-10-03 09:30:00,114.12,114.37,113.96,114.01,28934.0,112.3484,112.5945,112.1909,112.2401,28934.0
2024-10-03 09:35:00,113.86,113.91,113.53,113.54,5787.0,112.0924,112.1417,111.7676,111.7774,5787.0
2024-10-03 09:40:00,113.57,113.57,113.22,113.23,9030.0,111.8069,111.8069,111.4624,111.4722,9030.0
2024-10-03 09:45:00,113.19,113.4,113.06,113.3,11718.0,111.4328,111.6396,111.3049,111.5411,11718.0
2024-10-03 09:50:00,113.29,113.33,113.13,113.19,3744.0,111.5313,111.5707,111.3738,111.4328,3744.0
2024-10-03 09:55:00,113.21,113.22,113.1,113.2,3253.0,111.4525,111.4624,111.3442,111.4427,3253.0
2024-10-03 10:00:00,113.26,113.48,113.14,113.41,9555.0,111.5018,111.7183,111.3836,111.6494,9555.0
2024-10-03 10:05:00,113.45,113.61,113.38,113.58,5823.0,111.6888,111.8463,111.6199,111.8168,5823.0
2024-10-03 10:10:00,113.63,113.88,113.61,113.68,5897.0,111.866,112.1121,111.8463,111.9152,5897.0
2024-10-03 10:15:00,113.66,113.91,113.64,113.9,4736.0,111.8955,112.1417,111.8759,112.1318,4736.0
2024-10-03 10:20:00,113.86,113.91,113.71,113.73,5683.0,112.0924,112.1417,111.9448,111.9645,5683.0
2024-10-03 10:25:00,113.72,113.76,113.58,113.59,12529.0,111.9546,111.994,111.8168,111.8266,12529.0
2024-10-03 10:30:00,113.58,113.65,113.49,113.64,6093.0,111.8168,111.8857,111.7282,111.8759,6093.0
2024-10-03 10:35:00,113.63,113.65,113.57,113.61,6888.0,111.866,111.8857,111.8069,111.8463,6888.0
2024-10-03 10:40:00,113.59,113.59,113.26,113.29,14191.0,111.8266,111.8266,111.5018,111.5313,14191.0
2024-10-03 10:45:00,113.29,113.45,113.25,113.33,10188.0,111.5313,111.6888,111.4919,111.5707,10188.0
2024-10-03 10:50:00,113.34,113.42,113.33,113.42,4383.0,111.5805,111.6593,111.5707,111.6593,4383.0
2024-10-03 10:55:00,113.41,113.47,113.31,113.34,6899.0,111.6494,111.7085,111.551,111.5805,6899.0
2024-10-03 11:00:00,113.32,113.32,113.2,113.27,6597.0,111.5608,111.5608,111.4427,111.5116,6597.0
2024-10-03 11:05:00,113.25,113.46,113.25,113.39,4503.0,111.4919,111.6986,111.4919,111.6297,4503.0
2024-10-03 11:10:00,113.39,113.39,113.27,113.28,3131.0,111.6297,111.6297,111.5116,111.5214,3131.0
2024-10-03 11:15:00,113.31,113.35,113.28,113.3,3526.0,111.551,111.5904,111.5214,111.5411,3526.0
2024-10-03 11:20:00,113.31,113.31,113.1,113.13,6671.0,111.551,111.551,111.3442,111.3738,6671.0
2024-10-03 11:25:00,113.1,113.14,113.04,113.07,5485.0,111.3442,111.3836,111.2852,111.3147,5485.0
2024-10-03 11:30:00,113.08,113.14,113.08,113.1,5948.0,111.3245,111.3836,111.3245,111.3442,5948.0
2024-10-03 11:35:00,113.1,113.13,113.03,113.04,6005.0,111.3442,111.3738,111.2753,111.2852,6005.0
2024-10-03 11:40:00,113.04,113.2,113.04,113.18,17193.0,111.2852,111.4427,111.2852,111.423,17193.0
2024-10-03 11:45:00,113.16,113.25,113.13,113.22,4648.0,111.4033,111.4919,111.3738,111.4624,4648.0
2024-10-03 11:50:00,113.22,113.29,113.21,113.22,3987.0,111.4624,111.5313,111.4525,111.4624,3987.0
2024-10-03 11:55:00,113.23,113.28,113.18,113.18,5924.0,111.4722,111.5214,111.423,111.423,5924.0
2024-10-03 12:00:00,113.19,113.32,113.19,113.29,4465.0,111.4328,111.5608,111.4328,111.5313,4465.0
2024-10-03 12:05:00,113.29,113.35,113.29,113.33,2912.0,111.5313,111.5904,111.5313,111.5707,2912.0
2024-10-03 12:10:00,113.33,113.42,113.32,113.4,4323.0,111.5707,111.6593,111.5608,111.6396,4323.0
2024-10-03 12:15:00,113.4,113.44,113.39,113.42,3093.0,111.6396,111.679,111.6297,111.6593,3093.0
2024-10-03 12:20:00,113.44,113.49,113.41,113.47,1321.0,111.679,111.7282,111.6494,111.7085,1321.0
2024-10-03 12:25:00,113.47,113.5,113.45,113.48,3705.0,111.7085,111.738,111.6888,111.7183,3705.0
2024-10-03 12:30:00,113.48,113.51,113.47,113.5,4195.0,111.7183,111.7479,111.7085,111.738,4195.0
2024-10-03 12:35:00,113.51,113.53,113.4,113.4,7004.0,111.7479,111.7676,111.6396,111.6396,7004.0
2024-10-03 12:40:00,113.41,113.43,113.32,113.32,4364.0,111.6494,111.6691,111.5608,111.5608,4364.0
2024-10-03 12:45:00,113.31,113.32,113.17,113.2,4562.0,111.551,111.5608,111.4132,111.4427,4562.0
2024-10-03 12:50:00,113.2,113.2,113.11,113.15,6541.0,111.4427,111.4427,111.3541,111.3935,6541.0
2024-10-03 12:55:00,113.15,113.19,113.09,113.14,11344.0,111.3935,111.4328,111.3344,111.3836,11344.0
2024-10-03 13:00:00,113.13,113.13,113.02,113.05,5876.0,111.3738,111.3738,111.2655,111.295,5876.0
2024-10-03 13:05:00,113.06,113.09,112.95,112.96,7901.0,111.3049,111.3344,111.1966,111.2064,7901.0
2024-10-03 13:10:00,112.96,113.01,112.95,113.01,4981.0,111.2064,111.2556,111.1966,111.2556,4981.0
2024-10-03 13:15:00,112.99,112.99,112.87,112.87,4020.0,111.2359,111.2359,111.1178,111.1178,4020.0
2024-10-03 13:20:00,112.86,112.94,112.83,112.92,8686.0,111.108,111.1867,111.0784,111.167,8686.0
2024-10-03 13:25:00,112.91,112.97,112.88,112.89,7989.0,111.1572,111.2163,111.1277,111.1375,7989.0
2024-10-03 13:30:00,112.87,113.06,112.87,113.06,7264.0,111.1178,111.3049,111.1178,111.3049,7264.0
2024-10-03 13:35:00,113.06,113.13,113.02,113.1,10530.0,111.3049,111.3738,111.2655,111.3442,10530.0
2024-10-03 13:40:00,113.09,113.13,113.03,113.13,6720.0,111.3344,111.3738,111.2753,111.3738,6720.0
2024-10-03 13:45:00,113.15,113.21,113.14,113.14,5486.0,111.3935,111.4525,111.3836,111.3836,5486.0
2024-10-03 13:50:00,113.12,113.16,113.12,113.13,3591.0,111.3639,111.4033,111.3639,111.3738,3591.0
2024-10-03 13:55:00,113.09,113.13,113.07,113.13,6161.0,111.3344,111.3738,111.3147,111.3738,6161.0
2024-10-03 14:00:00,113.12,113.19,113.09,113.16,8671.0,111.3639,111.4328,111.3344,111.4033,8671.0
2024-10-03 14:05:00,113.17,113.33,113.17,113.33,6005.0,111.4132,111.5707,111.4132,111.5707,6005.0
2024-10-03 14:10:00,113.33,113.4,113.32,113.4,5358.0,111.5707,111.6396,111.5608,111.6396,5358.0
2024-10-03 14:15:00,113.39,113.4,113.35,113.39,6486.0,111.6297,111.6396,111.5904,111.6297,6486.0
2024-10-03 14:20:00,113.39,113.39,113.26,113.33,7482.0,111.6297,111.6297,111.5018,111.5707,7482.0
2024-10-03 14:25:00,113.34,113.38,113.31,113.33,6942.0,111.5805,111.6199,111.551,111.5707,6942.0
2024-10-03 14:30:00,113.33,113.33,113.21,113.22,9253.0,111.5707,111.5707,111.4525,111.4624,9253.0
2024-10-03 14:35:00,113.22,113.23,113.12,113.13,5614.0,111.4624,111.4722,111.3639,111.3738,5614.0
2024-10-03 14:40:00,113.13,113.15,113.1,113.12,5598.0,111.3738,111.3935,111.3442,111.3639,5598.0
2024-10-03 14:45:00,113.12,113.16,113.09,113.14,7791.0,111.3639,111.4033,111.3344,111.3836,7791.0
2024-10-03 14:50:00,113.15,113.21,113.15,113.2,3460.0,111.3935,111.4525,111.3935,111.4427,3460.0
2024-10-03 14:55:00,113.21,113.22,113.15,113.17,5751.0,111.4525,111.4624,111.3935,111.4132,5751.0
2024-10-03 15:00:00,113.16,113.17,113.09,113.12,20858.0,111.4033,111.4132,111.3344,111.3639,20858.0
2024-10-03 15:05:00,113.12,113.17,113.09,113.12,5377.0,111.3639,111.4132,111.3344,111.3639,5377.0
2024-10-03 15:10:00,113.11,113.15,113.06,113.14,8996.0,111.3541,111.3935,111.3049,111.3836,8996.0
2024-10-03 15:15:00,113.15,113.27,113.13,113.27,6233.0,111.3935,111.5116,111.3738,111.5116,6233.0
2024-10-03 15:20:00,113.26,113.36,113.25,113.34,4975.0,111.5018,111.6002,111.4919,111.5805,4975.0
2024-10-03 15:25:00,113.34,113.45,113.34,113.43,6485.0,111.5805,111.6888,111.5805,111.6691,6485.0
2024-10-03 15:30:00,113.42,113.47,113.4,113.41,8656.0,111.6593,111.7085,111.6396,111.6494,8656.0
2024-10-03 15:35:00,113.4,113.43,113.39,113.4,4712.0,111.6396,111.6691,111.6297,111.6396,4712.0
2024-10-03 15:40:00,113.39,113.39,113.27,113.3,10240.0,111.6297,111.6297,111.5116,111.5411,10240.0
2024-10-03 15:45:00,113.31,113.35,113.29,113.33,11843.0,111.551,111.5904,111.5313,111.5707,11843.0
2024-10-03 15:50:00,113.34,113.47,113.34,113.45,22801.0,111.5805,111.7085,111.5805,111.6888,22801.0
2024-10-03 15:55:00,113.45,113.64,113.41,113.53,126674.0,111.6888,111.8759,111.6494,111.7676,126674.0
2024-10-04 09:30:00,114.11,114.66,113.75,114.54,29083.0,112.3386,112.88,111.9841,112.7619,29083.0
2024-10-04 09:35:00,114.66,114.75,114.4,114.58,9324.0,112.88,112.9686,112.6241,112.8013,9324.0
2024-10-04 09:40:00,114.62,114.73,114.48,114.61,5670.0,112.8406,112.9489,112.7028,112.8308,5670.0
2024-10-04 09:45:00,114.62,114.62,114.42,114.53,23524.0,112.8406,112.8406,112.6437,112.752,23524.0
2024-10-04 09:50:00,114.6,114.71,114.5,114.7,14298.0,112.821,112.9292,112.7225,112.9194,14298.0
2024-10-04 09:55:00,114.72,114.92,114.65,114.85,6712.0,112.9391,113.136,112.8702,113.0671,6712.0
2024-10-04 10:00:00,114.88,114.99,114.77,114.77,11163.0,113.0966,113.2049,112.9883,112.9883,11163.0
2024-10-04 10:05:00,114.83,115.07,114.83,114.9,7610.0,113.0474,113.2837,113.0474,113.1163,7610.0
2024-10-04 10:10:00,114.82,114.94,114.82,114.89,8027.0,113.0375,113.1557,113.0375,113.1065,8027.0
2024-10-04 10:15:00,114.84,114.9,114.78,114.79,3283.0,113.0572,113.1163,112.9982,113.008,3283.0
2024-10-04 10:20:00,114.78,114.8,114.67,114.76,3656.0,112.9982,113.0178,112.8899,112.9785,3656.0
2024-10-04 10:25:00,114.75,114.8,114.59,114.69,3962.0,112.9686,113.0178,112.8111,112.9096,3962.0
2024-10-04 10:30:00,114.66,114.76,114.47,114.57,8180.0,112.88,112.9785,112.693,112.7914,8180.0
2024-10-04 10:35:00,114.54,114.59,114.36,114.41,3171.0,112.7619,112.8111,112.5847,112.6339,3171.0
2024-10-04 10:40:00,114.45,114.49,114.41,114.45,2585.0,112.6733,112.7127,112.6339,112.6733,2585.0
2024-10-04 10:45:00,114.43,114.49,114.36,114.49,4550.0,112.6536,112.7127,112.5847,112.7127,4550.0
2024-10-04 10:50:00,114.48,114.56,114.44,114.52,7707.0,112.7028,112.7816,112.6634,112.7422,7707.0
2024-10-04 10:55:00,114.52,114.56,114.49,114.51,9641.0,112.7422,112.7816,112.7127,112.7323,9641.0
2024-10-04 11:00:00,114.52,114.63,114.52,114.63,6953.0,112.7422,112.8505,112.7422,112.8505,6953.0
2024-10-04 11:05:00,114.62,114.68,114.61,114.68,6008.0,112.8406,112.8997,112.8308,112.8997,6008.0
2024-10-04 11:10:00,114.74,114.82,114.74,114.79,4741.0,112.9588,113.0375,112.9588,113.008,4741.0
2024-10-04 11:15:00,114.78,114.8,114.63,114.63,5062.0,112.9982,113.0178,112.8505,112.8505,5062.0
2024-10-04 11:20:00,114.62,114.69,114.59,114.67,11284.0,112.8406,112.9096,112.8111,112.8899,11284.0
2024-10-04 11:25:00,114.67,114.71,114.63,114.69,4614.0,112.8899,112.9292,112.8505,112.9096,4614.0
2024-10-04 11:30:00,114.7,114.75,114.64,114.69,9252.0,112.9194,112.9686,112.8603,112.9096,9252.0
2024-10-04 11:35:00,114.7,114.79,114.69,114.77,3776.0,112.9194,113.008,112.9096,112.9883,3776.0
2024-10-04 11:40:00,114.77,114.85,114.77,114.79,6614.0,112.9883,113.0671,112.9883,113.008,6614.0
2024-10-04 11:45:00,114.82,114.89,114.79,114.88,3097.0,113.0375,113.1065,113.008,113.0966,3097.0
2024-10-04 11:50:00,114.91,114.91,114.8,114.85,3786.0,113.1261,113.1261,113.0178,113.0671,3786.0
2024-10-04 11:55:00,114.86,114.89,114.8,114.83,3878.0,113.0769,113.1065,113.0178,113.0474,3878.0
2024-10-04 12:00:00,114.84,114.96,114.84,114.96,4387.0,113.0572,113.1754,113.0572,113.1754,4387.0
2024-10-04 12:05:00,114.95,114.99,114.88,114.9,2492.0,113.1655,113.2049,113.0966,113.1163,2492.0
2024-10-04 12:10:00,114.91,114.98,114.91,114.95,9046.0,113.1261,113.1951,113.1261,113.1655,9046.0
2024-10-04 12:15:00,114.97,114.97,114.89,114.91,1922.0,113.1852,113.1852,113.1065,113.1261,1922.0
2024-10-04 12:20:00,114.86,114.94,114.81,114.81,5227.0,113.0769,113.1557,113.0277,113.0277,5227.0
2024-10-04 12:25:00,114.82,114.88,114.8,114.87,1230.0,113.0375,113.0966,113.0178,113.0868,1230.0
2024-10-04 12:30:00,114.87,114.92,114.81,114.87,4859.0,113.0868,113.136,113.0277,113.0868,4859.0
2024-10-04 12:35:00,114.88,115.08,114.87,115.02,4149.0,113.0966,113.2935,113.0868,113.2344,4149.0
2024-10-04 12:40:00,115.01,115.09,114.99,115.07,3437.0,113.2246,113.3033,113.2049,113.2837,3437.0
2024-10-04 12:45:00,115.06,115.14,115.05,115.06,3495.0,113.2738,113.3526,113.264,113.2738,3495.0
2024-10-04 12:50:00,115.07,115.07,114.99,115.01,17835.0,113.2837,113.2837,113.2049,113.2246,17835.0
2024-10-04 12:55:00,115.0,115.07,114.99,115.06,2958.0,113.2147,113.2837,113.2049,113.2738,2958.0
2024-10-04 13:00:00,115.03,115.13,115.03,115.07,2785.0,113.2443,113.3427,113.2443,113.2837,2785.0
2024-10-04 13:05:00,115.06,115.1,115.04,115.05,2802.0,113.2738,113.3132,113.2541,113.264,2802.0
2024-10-04 13:10:00,115.07,115.18,115.06,115.18,6737.0,113.2837,113.3919,113.2738,113.3919,6737.0
2024-10-04 13:15:00,115.19,115.2,115.16,115.17,2616.0,113.4018,113.4116,113.3723,113.3821,2616.0
2024-10-04 13:20:00,115.18,115.22,115.18,115.19,2921.0,113.3919,113.4313,113.3919,113.4018,2921.0
2024-10-04 13:25:00,115.19,115.21,115.16,115.17,5693.0,113.4018,113.4215,113.3723,113.3821,5693.0
2024-10-04 13:30:00,115.18,115.18,115.1,115.15,4963.0,113.3919,113.3919,113.3132,113.3624,4963.0
2024-10-04 13:35:00,115.15,115.18,114.95,115.06,17165.0,113.3624,113.3919,113.1655,113.2738,17165.0
2024-10-04 13:40:00,115.09,115.24,115.09,115.22,3230.0,113.3033,113.451,113.3033,113.4313,3230.0
2024-10-04 13:45:00,115.24,115.25,115.2,115.2,2305.0,113.451,113.4609,113.4116,113.4116,2305.0
2024-10-04 13:50:00,115.21,115.22,115.16,115.18,2756.0,113.4215,113.4313,113.3723,113.3919,2756.0
2024-10-04 13:55:00,115.17,115.17,115.07,115.1,3100.0,113.3821,113.3821,113.2837,113.3132,3100.0
2024-10-04 14:00:00,115.08,115.1,115.05,115.05,4638.0,113.2935,113.3132,113.264,113.264,4638.0
2024-10-04 14:05:00,115.05,115.09,115.0,115.04,5058.0,113.264,113.3033,113.2147,113.2541,5058.0
2024-10-04 14:10:00,115.04,115.08,115.01,115.06,3427.0,113.2541,113.2935,113.2246,113.2738,3427.0
2024-10-04 14:15:00,115.05,115.13,115.02,115.12,8518.0,113.264,113.3427,113.2344,113.3329,8518.0
2024-10-04 14:20:00,115.13,115.15,115.11,115.15,5845.0,113.3427,113.3624,113.323,113.3624,5845.0
2024-10-04 14:25:00,115.15,115.17,115.13,115.13,5778.0,113.3624,113.3821,113.3427,113.3427,5778.0
2024-10-04 14:30:00,115.14,115.15,115.11,115.12,3928.0,113.3526,113.3624,113.323,113.3329,3928.0
2024-10-04 14:35:00,115.13,115.18,115.13,115.15,9517.0,113.3427,113.3919,113.3427,113.3624,9517.0
2024-10-04 14:40:00,115.14,115.22,115.14,115.2,7430.0,113.3526,113.4313,113.3526,113.4116,7430.0
2024-10-04 14:45:00,115.21,115.29,115.19,115.29,6592.0,113.4215,113.5002,113.4018,113.5002,6592.0
2024-10-04 14:50:00,115.27,115.3,115.23,115.29,4334.0,113.4806,113.5101,113.4412,113.5002,4334.0
2024-10-04 14:55:00,115.28,115.32,115.25,115.27,10457.0,113.4904,113.5298,113.4609,113.4806,10457.0
2024-10-04 15:00:00,115.26,115.28,115.23,115.28,6006.0,113.4707,113.4904,113.4412,113.4904,6006.0
2024-10-04 15:05:00,115.28,115.31,115.26,115.29,8910.0,113.4904,113.5199,113.4707,113.5002,8910.0
2024-10-04 15:10:00,115.29,115.39,115.28,115.37,6315.0,113.5002,113.5987,113.4904,113.579,6315.0
2024-10-04 15:15:00,115.38,115.38,115.32,115.35,8414.0,113.5888,113.5888,113.5298,113.5593,8414.0
2024-10-04 15:20:00,115.35,115.44,115.34,115.41,14237.0,113.5593,113.6479,113.5495,113.6184,14237.0
2024-10-04 15:25:00,115.43,115.43,115.37,115.37,13349.0,113.6381,113.6381,113.579,113.579,13349.0
2024-10-04 15:30:00,115.37,115.5,115.35,115.49,26142.0,113.579,113.707,113.5593,113.6971,26142.0
2024-10-04 15:35:00,115.48,115.48,115.4,115.41,14077.0,113.6873,113.6873,113.6085,113.6184,14077.0
2024-10-04 15:40:00,115.41,115.47,115.35,115.44,20873.0,113.6184,113.6774,113.5593,113.6479,20873.0
2024-10-04 15:45:00,115.45,115.45,115.32,115.39,19694.0,113.6578,113.6578,113.5298,113.5987,19694.0
2024-10-04 15:50:00,115.41,115.43,115.22,115.39,55064.0,113.6184,113.6381,113.4313,113.5987,55064.0
2024-10-04 15:55:00,115.37,115.42,115.18,115.26,172833.0,113.579,113.6282,113.3919,113.4707,172833.0
2024-10-07 09:30:00,114.97,114.97,114.61,114.66,20992.0,113.1852,113.1852,112.8308,112.88,20992.0
2024-10-07 09:35:00,114.68,114.88,114.43,114.47,8007.0,112.8997,113.0966,112.6536,112.693,8007.0
2024-10-07 09:40:00,114.47,114.72,114.47,114.71,7329.0,112.693,112.9391,112.693,112.9292,7329.0
2024-10-07 09:45:00,114.7,114.75,114.21,114.29,12874.0,112.9194,112.9686,112.437,112.5158,12874.0
2024-10-07 09:50:00,114.28,114.35,114.04,114.05,15590.0,112.5059,112.5748,112.2696,112.2795,15590.0
2024-10-07 09:55:00,114.05,114.29,114.05,114.27,10863.0,112.2795,112.5158,112.2795,112.4961,10863.0
2024-10-07 10:00:00,114.29,114.44,114.21,114.23,18765.0,112.5158,112.6634,112.437,112.4567,18765.0
2024-10-07 10:05:00,114.21,114.34,114.13,114.15,11509.0,112.437,112.565,112.3582,112.3779,11509.0
2024-10-07 10:10:00,114.15,114.18,113.91,113.92,9413.0,112.3779,112.4075,112.1417,112.1515,9413.0
2024-10-07 10:15:00,113.93,114.11,113.85,114.04,11584.0,112.1614,112.3386,112.0826,112.2696,11584.0
2024-10-07 10:20:00,114.01,114.04,113.83,113.83,6503.0,112.2401,112.2696,112.0629,112.0629,6503.0
2024-10-07 10:25:00,113.79,113.83,113.49,113.52,7355.0,112.0235,112.0629,111.7282,111.7577,7355.0
2024-10-07 10:30:00,113.5,113.99,113.46,113.98,12017.0,111.738,112.2204,111.6986,112.2106,12017.0
2024-10-07 10:35:00,114.01,114.04,113.86,113.9,10655.0,112.2401,112.2696,112.0924,112.1318,10655.0
2024-10-07 10:40:00,113.91,113.95,113.85,113.95,5110.0,112.1417,112.181,112.0826,112.181,5110.0
2024-10-07 10:45:00,113.95,114.08,113.95,114.05,7256.0,112.181,112.309,112.181,112.2795,7256.0
2024-10-07 10:50:00,114.11,114.11,113.96,113.99,8241.0,112.3386,112.3386,112.1909,112.2204,8241.0
2024-10-07 10:55:00,114.0,114.03,113.86,113.96,11713.0,112.2303,112.2598,112.0924,112.1909,11713.0
2024-10-07 11:00:00,113.95,114.14,113.94,114.12,4664.0,112.181,112.3681,112.1712,112.3484,4664.0
2024-10-07 11:05:00,114.12,114.22,114.08,114.1,5131.0,112.3484,112.4469,112.309,112.3287,5131.0
2024-10-07 11:10:00,114.05,114.21,114.04,114.2,34171.0,112.2795,112.437,112.2696,112.4272,34171.0
2024-10-07 11:15:00,114.18,114.22,114.12,114.19,6916.0,112.4075,112.4469,112.3484,112.4173,6916.0
2024-10-07 11:20:00,114.17,114.29,114.16,114.26,12868.0,112.3976,112.5158,112.3878,112.4862,12868.0
2024-10-07 11:25:00,114.26,114.27,114.16,114.26,30564.0,112.4862,112.4961,112.3878,112.4862,30564.0
2024-10-07 11:30:00,114.26,114.31,114.19,114.22,3240.0,112.4862,112.5355,112.4173,112.4469,3240.0
2024-10-07 11:35:00,114.21,114.36,114.21,114.32,5343.0,112.437,112.5847,112.437,112.5453,5343.0
2024-10-07 11:40:00,114.31,114.34,114.24,114.25,4731.0,112.5355,112.565,112.4665,112.4764,4731.0
2024-10-07 11:45:00,114.27,114.33,114.25,114.31,9287.0,112.4961,112.5551,112.4764,112.5355,9287.0
2024-10-07 11:50:00,114.29,114.29,114.18,114.19,10512.0,112.5158,112.5158,112.4075,112.4173,10512.0
2024-10-07 11:55:00,114.17,114.18,114.03,114.12,12704.0,112.3976,112.4075,112.2598,112.3484,12704.0
2024-10-07 12:00:00,114.08,114.13,114.07,114.11,5908.0,112.309,112.3582,112.2992,112.3386,5908.0
2024-10-07 12:05:00,114.12,114.13,114.0,114.01,4863.0,112.3484,112.3582,112.2303,112.2401,4863.0
2024-10-07 12:10:00,114.0,114.02,113.95,113.96,13870.0,112.2303,112.25,112.181,112.1909,13870.0
2024-10-07 12:15:00,113.94,113.95,113.49,113.49,56766.0,112.1712,112.181,111.7282,111.7282,56766.0
2024-10-07 12:20:00,113.46,113.46,113.09,113.17,32696.0,111.6986,111.6986,111.3344,111.4132,32696.0
2024-10-07 12:25:00,113.2,113.38,113.19,113.37,17038.0,111.4427,111.6199,111.4328,111.61,17038.0
2024-10-07 12:30:00,113.37,113.38,113.27,113.27,13061.0,111.61,111.6199,111.5116,111.5116,13061.0
2024-10-07 12:35:00,113.26,113.29,113.11,113.11,9190.0,111.5018,111.5313,111.3541,111.3541,9190.0
2024-10-07 12:40:00,113.12,113.13,113.01,113.06,17353.0,111.3639,111.3738,111.2556,111.3049,17353.0
2024-10-07 12:45:00,113.06,113.28,113.06,113.15,9987.0,111.3049,111.5214,111.3049,111.3935,9987.0
2024-10-07 12:50:00,113.15,113.15,112.95,112.98,6806.0,111.3935,111.3935,111.1966,111.2261,6806.0
2024-10-07 12:55:00,112.96,112.99,112.91,112.99,9734.0,111.2064,111.2359,111.1572,111.2359,9734.0
2024-10-07 13:00:00,112.98,113.08,112.94,112.94,12042.0,111.2261,111.3245,111.1867,111.1867,12042.0
2024-10-07 13:05:00,112.89,112.93,112.64,112.7,14345.0,111.1375,111.1769,110.8914,110.9504,14345.0
2024-10-07 13:10:00,112.7,112.72,112.65,112.68,9195.0,110.9504,110.9701,110.9012,110.9308,9195.0
2024-10-07 13:15:00,112.68,112.73,112.65,112.72,12251.0,110.9308,110.98,110.9012,110.9701,12251.0
2024-10-07 13:20:00,112.72,112.78,112.62,112.69,14219.0,110.9701,111.0292,110.8717,110.9406,14219.0
2024-10-07 13:25:00,112.69,112.7,112.63,112.69,17406.0,110.9406,110.9504,110.8815,110.9406,17406.0
2024-10-07 13:30:00,112.69,112.69,112.55,112.58,7830.0,110.9406,110.9406,110.8028,110.8323,7830.0
2024-10-07 13:35:00,112.58,112.65,112.52,112.52,13015.0,110.8323,110.9012,110.7732,110.7732,13015.0
2024-10-07 13:40:00,112.51,112.55,112.41,112.42,14406.0,110.7634,110.8028,110.6649,110.6748,14406.0
2024-10-07 13:45:00,112.42,112.54,112.41,112.43,15939.0,110.6748,110.7929,110.6649,110.6846,15939.0
2024-10-07 13:50:00,112.43,112.46,112.38,112.43,12776.0,110.6846,110.7142,110.6354,110.6846,12776.0
2024-10-07 13:55:00,112.41,112.41,112.26,112.33,16642.0,110.6649,110.6649,110.5173,110.5862,16642.0
2024-10-07 14:00:00,112.33,112.33,112.11,112.16,16132.0,110.5862,110.5862,110.3696,110.4188,16132.0
2024-10-07 14:05:00,112.18,112.24,112.15,112.15,11783.0,110.4385,110.4976,110.409,110.409,11783.0
2024-10-07 14:10:00,112.16,112.25,112.13,112.14,18721.0,110.4188,110.5074,110.3893,110.3991,18721.0
2024-10-07 14:15:00,112.15,112.15,111.9,111.9,19895.0,110.409,110.409,110.1629,110.1629,19895.0
2024-10-07 14:20:00,111.9,111.92,111.34,111.75,163360.0,110.1629,110.1826,109.6116,110.0152,163360.0
2024-10-07 14:25:00,111.75,111.88,111.69,111.79,15959.0,110.0152,110.1432,109.9561,110.0546,15959.0
2024-10-07 14:30:00,111.82,111.86,111.59,111.66,14218.0,110.0841,110.1235,109.8577,109.9266,14218.0
2024-10-07 14:35:00,111.64,111.7,111.52,111.7,10419.0,109.9069,109.966,109.7888,109.966,10419.0
2024-10-07 14:40:00,111.71,111.75,111.62,111.69,12711.0,109.9758,110.0152,109.8872,109.9561,12711.0
2024-10-07 14:45:00,111.68,111.7,111.48,111.53,16996.0,109.9463,109.966,109.7494,109.7986,16996.0
2024-10-07 14:50:00,111.51,111.7,111.48,111.65,10322.0,109.7789,109.966,109.7494,109.9167,10322.0
2024-10-07 14:55:00,111.67,111.68,111.58,111.61,12395.0,109.9364,109.9463,109.8478,109.8774,12395.0
2024-10-07 15:00:00,111.61,111.69,111.59,111.63,14911.0,109.8774,109.9561,109.8577,109.8971,14911.0
2024-10-07 15:05:00,111.64,111.79,111.62,111.77,18973.0,109.9069,110.0546,109.8872,110.0349,18973.0
2024-10-07 15:10:00,111.75,111.81,111.67,111.73,22300.0,110.0152,110.0743,109.9364,109.9955,22300.0
2024-10-07 15:15:00,111.74,111.92,111.72,111.92,18603.0,110.0054,110.1826,109.9857,110.1826,18603.0
2024-10-07 15:20:00,111.92,111.95,111.81,111.93,30322.0,110.1826,110.2121,110.0743,110.1924,30322.0
2024-10-07 15:25:00,111.93,112.02,111.9,112.02,20869.0,110.1924,110.281,110.1629,110.281,20869.0
2024-10-07 15:30:00,112.01,112.02,111.92,111.98,21913.0,110.2712,110.281,110.1826,110.2416,21913.0
2024-10-07 15:35:00,111.98,112.05,111.89,112.05,21799.0,110.2416,110.3105,110.153,110.3105,21799.0
2024-10-07 15:40:00,112.05,112.06,111.88,111.89,26673.0,110.3105,110.3204,110.1432,110.153,26673.0
2024-10-07 15:45:00,111.88,111.88,111.69,111.8,40251.0,110.1432,110.1432,109.9561,110.0644,40251.0
2024-10-07 15:50:00,111.79,112.03,111.77,112.0,62383.0,110.0546,110.2908,110.0349,110.2613,62383.0
2024-10-07 15:55:00,112.0,112.02,111.77,111.84,188542.0,110.2613,110.281,110.0349,110.1038,188542.0
2024-10-08 09:30:00,111.85,112.92,111.85,112.81,27459.0,110.1136,111.167,110.1136,111.0587,27459.0
2024-10-08 09:35:00,112.8,112.8,112.46,112.51,5552.0,111.0489,111.0489,110.7142,110.7634,5552.0
2024-10-08 09:40:00,112.5,112.82,112.48,112.53,2912.0,110.7536,111.0686,110.7339,110.7831,2912.0
2024-10-08 09:45:00,112.55,112.88,112.55,112.81,4703.0,110.8028,111.1277,110.8028,111.0587,4703.0
2024-10-08 09:50:00,112.81,112.81,112.35,112.45,11558.0,111.0587,111.0587,110.6059,110.7043,11558.0
2024-10-08 09:55:00,112.45,112.52,112.32,112.35,5751.0,110.7043,110.7732,110.5763,110.6059,5751.0
2024-10-08 10:00:00,112.31,112.44,112.18,112.36,22523.0,110.5665,110.6945,110.4385,110.6157,22523.0
2024-10-08 10:05:00,112.34,112.41,112.17,112.23,5982.0,110.596,110.6649,110.4287,110.4877,5982.0
2024-10-08 10:10:00,112.19,112.29,112.04,112.06,8453.0,110.4484,110.5468,110.3007,110.3204,8453.0
2024-10-08 10:15:00,112.05,112.3,112.04,112.27,4803.0,110.3105,110.5567,110.3007,110.5271,4803.0
2024-10-08 10:20:00,112.27,112.32,112.21,112.26,5495.0,110.5271,110.5763,110.4681,110.5173,5495.0
2024-10-08 10:25:00,112.28,112.32,112.22,112.27,4600.0,110.537,110.5763,110.4779,110.5271,4600.0
2024-10-08 10:30:00,112.23,112.26,112.15,112.16,7401.0,110.4877,110.5173,110.409,110.4188,7401.0
2024-10-08 10:35:00,112.16,112.18,112.12,112.13,5025.0,110.4188,110.4385,110.3795,110.3893,5025.0
2024-10-08 10:40:00,112.15,112.32,112.01,112.26,14441.0,110.409,110.5763,110.2712,110.5173,14441.0
2024-10-08 10:45:00,112.28,112.3,112.21,112.25,6121.0,110.537,110.5567,110.4681,110.5074,6121.0
2024-10-08 10:50:00,112.25,112.27,112.17,112.23,3631.0,110.5074,110.5271,110.4287,110.4877,3631.0
2024-10-08 10:55:00,112.25,112.33,112.2,112.25,4717.0,110.5074,110.5862,110.4582,110.5074,4717.0
2024-10-08 11:00:00,112.24,112.27,112.18,112.19,5251.0,110.4976,110.5271,110.4385,110.4484,5251.0
2024-10-08 11:05:00,112.24,112.3,112.22,112.3,28099.0,110.4976,110.5567,110.4779,110.5567,28099.0
2024-10-08 11:10:00,112.3,112.52,112.3,112.45,7877.0,110.5567,110.7732,110.5567,110.7043,7877.0
2024-10-08 11:15:00,112.41,112.47,112.35,112.47,5770.0,110.6649,110.724,110.6059,110.724,5770.0
2024-10-08 11:20:00,112.43,112.48,112.41,112.46,3379.0,110.6846,110.7339,110.6649,110.7142,3379.0
2024-10-08 11:25:00,112.48,112.53,112.48,112.53,3775.0,110.7339,110.7831,110.7339,110.7831,3775.0
2024-10-08 11:30:00,112.54,112.6,112.54,112.55,4586.0,110.7929,110.852,110.7929,110.8028,4586.0
2024-10-08 11:35:00,112.56,112.57,112.5,112.51,2852.0,110.8126,110.8225,110.7536,110.7634,2852.0
2024-10-08 11:40:00,112.5,112.55,112.48,112.55,3163.0,110.7536,110.8028,110.7339,110.8028,3163.0
2024-10-08 11:45:00,112.56,112.65,112.56,112.58,3530.0,110.8126,110.9012,110.8126,110.8323,3530.0
2024-10-08 11:50:00,112.63,112.63,112.57,112.61,4031.0,110.8815,110.8815,110.8225,110.8618,4031.0
2024-10-08 11:55:00,112.61,112.65,112.6,112.62,3644.0,110.8618,110.9012,110.852,110.8717,3644.0
2024-10-08 12:00:00,112.62,112.7,112.61,112.69,5221.0,110.8717,110.9504,110.8618,110.9406,5221.0
2024-10-08 12:05:00,112.71,112.78,112.7,112.75,5566.0,110.9603,111.0292,110.9504,110.9997,5566.0
2024-10-08 12:10:00,112.76,112.76,112.65,112.65,7888.0,111.0095,111.0095,110.9012,110.9012,7888.0
2024-10-08 12:15:00,112.64,112.64,112.59,112.64,3470.0,110.8914,110.8914,110.8422,110.8914,3470.0
2024-10-08 12:20:00,112.64,112.67,112.64,112.65,2487.0,110.8914,110.9209,110.8914,110.9012,2487.0
2024-10-08 12:25:00,112.66,112.69,112.61,112.69,2596.0,110.9111,110.9406,110.8618,110.9406,2596.0
2024-10-08 12:30:00,112.68,112.69,112.62,112.63,2782.0,110.9308,110.9406,110.8717,110.8815,2782.0
2024-10-08 12:35:00,112.63,112.64,112.61,112.63,1944.0,110.8815,110.8914,110.8618,110.8815,1944.0
2024-10-08 12:40:00,112.63,112.64,112.58,112.59,7185.0,110.8815,110.8914,110.8323,110.8422,7185.0
2024-10-08 12:45:00,112.6,112.71,112.6,112.69,4974.0,110.852,110.9603,110.852,110.9406,4974.0
2024-10-08 12:50:00,112.67,112.72,112.64,112.72,2025.0,110.9209,110.9701,110.8914,110.9701,2025.0
2024-10-08 12:55:00,112.69,112.74,112.68,112.74,3865.0,110.9406,110.9898,110.9308,110.9898,3865.0
2024-10-08 13:00:00,112.73,112.73,112.68,112.69,3253.0,110.98,110.98,110.9308,110.9406,3253.0
2024-10-08 13:05:00,112.72,112.73,112.59,112.61,3590.0,110.9701,110.98,110.8422,110.8618,3590.0
2024-10-08 13:10:00,112.59,112.64,112.56,112.62,4535.0,110.8422,110.8914,110.8126,110.8717,4535.0
2024-10-08 13:15:00,112.59,112.6,112.55,112.58,2229.0,110.8422,110.852,110.8028,110.8323,2229.0
2024-10-08 13:20:00,112.61,112.63,112.56,112.58,3408.0,110.8618,110.8815,110.8126,110.8323,3408.0
2024-10-08 13:25:00,112.58,112.58,112.54,112.54,2817.0,110.8323,110.8323,110.7929,110.7929,2817.0
2024-10-08 13:30:00,112.53,112.53,112.49,112.5,4774.0,110.7831,110.7831,110.7437,110.7536,4774.0
2024-10-08 13:35:00,112.48,112.52,112.47,112.48,2864.0,110.7339,110.7732,110.724,110.7339,2864.0
2024-10-08 13:40:00,112.49,112.5,112.42,112.48,5439.0,110.7437,110.7536,110.6748,110.7339,5439.0
2024-10-08 13:45:00,112.5,112.51,112.45,112.45,3522.0,110.7536,110.7634,110.7043,110.7043,3522.0
2024-10-08 13:50:00,112.44,112.49,112.43,112.48,3780.0,110.6945,110.7437,110.6846,110.7339,3780.0
2024-10-08 13:55:00,112.49,112.52,112.47,112.47,4549.0,110.7437,110.7732,110.724,110.724,4549.0
2024-10-08 14:00:00,112.48,112.51,112.45,112.45,3792.0,110.7339,110.7634,110.7043,110.7043,3792.0
2024-10-08 14:05:00,112.44,112.49,112.44,112.47,3908.0,110.6945,110.7437,110.6945,110.724,3908.0
2024-10-08 14:10:00,112.46,112.47,112.44,112.45,5158.0,110.7142,110.724,110.6945,110.7043,5158.0
2024-10-08 14:15:00,112.45,112.46,112.43,112.45,4162.0,110.7043,110.7142,110.6846,110.7043,4162.0
2024-10-08 14:20:00,112.46,112.59,112.46,112.58,4953.0,110.7142,110.8422,110.7142,110.8323,4953.0
2024-10-08 14:25:00,112.57,112.57,112.46,112.48,10932.0,110.8225,110.8225,110.7142,110.7339,10932.0
2024-10-08 14:30:00,112.5,112.53,112.49,112.53,3232.0,110.7536,110.7831,110.7437,110.7831,3232.0
2024-10-08 14:35:00,112.54,112.61,112.54,112.6,5264.0,110.7929,110.8618,110.7929,110.852,5264.0
2024-10-08 14:40:00,112.62,112.63,112.56,112.59,3781.0,110.8717,110.8815,110.8126,110.8422,3781.0
2024-10-08 14:45:00,112.59,112.63,112.58,112.63,3490.0,110.8422,110.8815,110.8323,110.8815,3490.0
2024-10-08 14:50:00,112.64,112.67,112.62,112.62,4829.0,110.8914,110.9209,110.8717,110.8717,4829.0
2024-10-08 14:55:00,112.61,112.64,112.6,112.62,3890.0,110.8618,110.8914,110.852,110.8717,3890.0
2024-10-08 15:00:00,112.61,112.64,112.58,112.61,6037.0,110.8618,110.8914,110.8323,110.8618,6037.0
2024-10-08 15:05:00,112.62,112.63,112.56,112.58,5156.0,110.8717,110.8815,110.8126,110.8323,5156.0
2024-10-08 15:10:00,112.59,112.64,112.57,112.63,5387.0,110.8422,110.8914,110.8225,110.8815,5387.0
2024-10-08 15:15:00,112.62,112.66,112.61,112.65,4805.0,110.8717,110.9111,110.8618,110.9012,4805.0
2024-10-08 15:20:00,112.64,112.7,112.62,112.7,6211.0,110.8914,110.9504,110.8717,110.9504,6211.0
2024-10-08 15:25:00,112.7,112.77,112.69,112.77,6137.0,110.9504,111.0194,110.9406,111.0194,6137.0
2024-10-08 15:30:00,112.76,112.82,112.75,112.78,7833.0,111.0095,111.0686,110.9997,111.0292,7833.0
2024-10-08 15:35:00,112.78,112.88,112.77,112.87,5671.0,111.0292,111.1277,111.0194,111.1178,5671.0
2024-10-08 15:40:00,112.87,112.93,112.85,112.86,7303.0,111.1178,111.1769,111.0981,111.108,7303.0
2024-10-08 15:45:00,112.86,112.86,112.73,112.74,7474.0,111.108,111.108,110.98,110.9898,7474.0
2024-10-08 15:50:00,112.72,112.75,112.66,112.67,17708.0,110.9701,110.9997,110.9111,110.9209,17708.0
2024-10-08 15:55:00,112.67,112.67,112.46,112.49,58241.0,110.9209,110.9209,110.7142,110.7437,58241.0
2024-10-09 09:30:00,112.23,112.4,111.65,112.28,20735.0,110.4877,110.6551,109.9167,110.537,20735.0
2024-10-09 09:35:00,112.31,112.38,112.14,112.38,2780.0,110.5665,110.6354,110.3991,110.6354,2780.0
2024-10-09 09:40:00,112.38,112.39,112.28,112.33,2816.0,110.6354,110.6453,110.537,110.5862,2816.0
2024-10-09 09:45:00,112.3,112.43,112.22,112.31,15605.0,110.5567,110.6846,110.4779,110.5665,15605.0
2024-10-09 09:50:00,112.31,112.49,112.31,112.39,5477.0,110.5665,110.7437,110.5665,110.6453,5477.0
2024-10-09 09:55:00,112.39,112.49,112.34,112.39,12427.0,110.6453,110.7437,110.596,110.6453,12427.0
2024-10-09 10:00:00,112.45,112.48,112.04,112.16,13087.0,110.7043,110.7339,110.3007,110.4188,13087.0
2024-10-09 10:05:00,112.16,112.24,112.03,112.1,7079.0,110.4188,110.4976,110.2908,110.3598,7079.0
2024-10-09 10:10:00,112.11,112.25,112.04,112.13,9933.0,110.3696,110.5074,110.3007,110.3893,9933.0
2024-10-09 10:15:00,112.07,112.07,111.83,111.9,11941.0,110.3302,110.3302,110.094,110.1629,11941.0
2024-10-09 10:20:00,111.88,112.1,111.87,111.9,11463.0,110.1432,110.3598,110.1333,110.1629,11463.0
2024-10-09 10:25:00,111.9,111.9,111.77,111.77,8219.0,110.1629,110.1629,110.0349,110.0349,8219.0
2024-10-09 10:30:00,111.77,111.85,111.64,111.66,23964.0,110.0349,110.1136,109.9069,109.9266,23964.0
2024-10-09 10:35:00,111.67,111.85,111.64,111.84,14081.0,109.9364,110.1136,109.9069,110.1038,14081.0
2024-10-09 10:40:00,111.81,111.84,111.72,111.74,15302.0,110.0743,110.1038,109.9857,110.0054,15302.0
2024-10-09 10:45:00,111.73,111.84,111.7,111.84,11851.0,109.9955,110.1038,109.966,110.1038,11851.0
2024-10-09 10:50:00,111.87,111.88,111.69,111.88,13585.0,110.1333,110.1432,109.9561,110.1432,13585.0
2024-10-09 10:55:00,111.86,111.86,111.57,111.61,16488.0,110.1235,110.1235,109.838,109.8774,16488.0
2024-10-09 11:00:00,111.61,111.81,111.59,111.67,11695.0,109.8774,110.0743,109.8577,109.9364,11695.0
2024-10-09 11:05:00,111.68,111.71,111.56,111.56,7878.0,109.9463,109.9758,109.8281,109.8281,7878.0
2024-10-09 11:10:00,111.56,111.8,111.55,111.72,14598.0,109.8281,110.0644,109.8183,109.9857,14598.0
2024-10-09 11:15:00,111.73,111.74,111.66,111.68,14795.0,109.9955,110.0054,109.9266,109.9463,14795.0
2024-10-09 11:20:00,111.69,111.84,111.67,111.77,10509.0,109.9561,110.1038,109.9364,110.0349,10509.0
2024-10-09 11:25:00,111.75,111.79,111.67,111.72,10656.0,110.0152,110.0546,109.9364,109.9857,10656.0
2024-10-09 11:30:00,111.72,111.75,111.56,111.71,26087.0,109.9857,110.0152,109.8281,109.9758,26087.0
2024-10-09 11:35:00,111.69,111.76,111.64,111.72,16259.0,109.9561,110.025,109.9069,109.9857,16259.0
2024-10-09 11:40:00,111.76,111.91,111.73,111.91,13216.0,110.025,110.1727,109.9955,110.1727,13216.0
2024-10-09 11:45:00,111.89,111.94,111.85,111.87,11498.0,110.153,110.2022,110.1136,110.1333,11498.0
2024-10-09 11:50:00,111.87,111.92,111.76,111.76,25397.0,110.1333,110.1826,110.025,110.025,25397.0
2024-10-09 11:55:00,111.77,111.78,111.48,111.48,14397.0,110.0349,110.0447,109.7494,109.7494,14397.0
2024-10-09 12:00:00,111.47,111.53,111.45,111.49,22451.0,109.7395,109.7986,109.7199,109.7592,22451.0
2024-10-09 12:05:00,111.5,111.54,111.33,111.44,28232.0,109.7691,109.8085,109.6017,109.71,28232.0
2024-10-09 12:10:00,111.43,111.5,111.43,111.47,9303.0,109.7002,109.7691,109.7002,109.7395,9303.0
2024-10-09 12:15:00,111.48,111.5,111.2,111.2,18454.0,109.7494,109.7691,109.4737,109.4737,18454.0
2024-10-09 12:20:00,111.19,111.24,111.04,111.06,12249.0,109.4639,109.5131,109.3162,109.3359,12249.0
2024-10-09 12:25:00,111.06,111.07,110.91,110.91,18488.0,109.3359,109.3458,109.1882,109.1882,18488.0
2024-10-09 12:30:00,110.91,110.93,110.74,110.89,13842.0,109.1882,109.2079,109.0209,109.1685,13842.0
2024-10-09 12:35:00,110.89,110.91,110.85,110.86,9133.0,109.1685,109.1882,109.1292,109.139,9133.0
2024-10-09 12:40:00,110.84,110.84,110.73,110.8,10526.0,109.1193,109.1193,109.011,109.0799,10526.0
2024-10-09 12:45:00,110.79,110.91,110.79,110.84,11551.0,109.0701,109.1882,109.0701,109.1193,11551.0
2024-10-09 12:50:00,110.84,110.85,110.76,110.79,8158.0,109.1193,109.1292,109.0406,109.0701,8158.0
2024-10-09 12:55:00,110.79,110.81,110.71,110.71,8260.0,109.0701,109.0898,108.9913,108.9913,8260.0
2024-10-09 13:00:00,110.74,110.8,110.73,110.79,5668.0,109.0209,109.0799,109.011,109.0701,5668.0
2024-10-09 13:05:00,110.79,110.81,110.77,110.78,6495.0,109.0701,109.0898,109.0504,109.0603,6495.0
2024-10-09 13:10:00,110.79,110.82,110.77,110.81,16038.0,109.0701,109.0996,109.0504,109.0898,16038.0
2024-10-09 13:15:00,110.8,110.85,110.75,110.84,10703.0,109.0799,109.1292,109.0307,109.1193,10703.0
2024-10-09 13:20:00,110.87,110.89,110.8,110.8,16534.0,109.1489,109.1685,109.0799,109.0799,16534.0
2024-10-09 13:25:00,110.78,110.84,110.7,110.76,11871.0,109.0603,109.1193,108.9815,109.0406,11871.0
2024-10-09 13:30:00,110.76,110.76,110.66,110.72,9437.0,109.0406,109.0406,108.9421,109.0012,9437.0
2024-10-09 13:35:00,110.72,111.05,110.71,111.04,15727.0,109.0012,109.3261,108.9913,109.3162,15727.0
2024-10-09 13:40:00,111.02,111.04,110.85,110.85,10701.0,109.2965,109.3162,109.1292,109.1292,10701.0
2024-10-09 13:45:00,110.89,110.98,110.88,110.9,7092.0,109.1685,109.2571,109.1587,109.1784,7092.0
2024-10-09 13:50:00,110.89,110.96,110.81,110.87,8809.0,109.1685,109.2375,109.0898,109.1489,8809.0
2024-10-09 13:55:00,110.88,110.9,110.72,110.72,6858.0,109.1587,109.1784,109.0012,109.0012,6858.0
2024-10-09 14:00:00,110.73,110.89,110.7,110.84,7691.0,109.011,109.1685,108.9815,109.1193,7691.0
2024-10-09 14:05:00,110.87,110.97,110.84,110.94,10756.0,109.1489,109.2473,109.1193,109.2178,10756.0
2024-10-09 14:10:00,110.92,110.92,110.81,110.85,8356.0,109.1981,109.1981,109.0898,109.1292,8356.0
2024-10-09 14:15:00,110.86,110.86,110.75,110.75,8604.0,109.139,109.139,109.0307,109.0307,8604.0
2024-10-09 14:20:00,110.73,110.75,110.58,110.59,17520.0,109.011,109.0307,108.8634,108.8732,17520.0
2024-10-09 14:25:00,110.6,110.64,110.47,110.48,22985.0,108.883,108.9224,108.7551,108.7649,22985.0
2024-10-09 14:30:00,110.47,110.54,110.47,110.51,22415.0,108.7551,108.824,108.7551,108.7944,22415.0
2024-10-09 14:35:00,110.51,110.6,110.5,110.59,15156.0,108.7944,108.883,108.7846,108.8732,15156.0
2024-10-09 14:40:00,110.57,110.61,110.53,110.54,16017.0,108.8535,108.8929,108.8141,108.824,16017.0
2024-10-09 14:45:00,110.54,110.6,110.49,110.56,19045.0,108.824,108.883,108.7748,108.8437,19045.0
2024-10-09 14:50:00,110.55,110.57,110.47,110.5,18550.0,108.8338,108.8535,108.7551,108.7846,18550.0
2024-10-09 14:55:00,110.5,110.62,110.48,110.59,18642.0,108.7846,108.9027,108.7649,108.8732,18642.0
2024-10-09 15:00:00,110.59,110.65,110.55,110.65,20331.0,108.8732,108.9323,108.8338,108.9323,20331.0
2024-10-09 15:05:00,110.67,110.7,110.62,110.62,15522.0,108.952,108.9815,108.9027,108.9027,15522.0
2024-10-09 15:10:00,110.61,110.61,110.49,110.55,20491.0,108.8929,108.8929,108.7748,108.8338,20491.0
2024-10-09 15:15:00,110.57,110.7,110.55,110.7,16530.0,108.8535,108.9815,108.8338,108.9815,16530.0
2024-10-09 15:20:00,110.7,110.74,110.63,110.65,19918.0,108.9815,109.0209,108.9126,108.9323,19918.0
2024-10-09 15:25:00,110.65,110.72,110.63,110.69,31022.0,108.9323,109.0012,108.9126,108.9717,31022.0
2024-10-09 15:30:00,110.69,110.77,110.52,110.71,34920.0,108.9717,109.0504,108.8043,108.9913,34920.0
2024-10-09 15:35:00,110.71,110.79,110.68,110.75,29071.0,108.9913,109.0701,108.9618,109.0307,29071.0
2024-10-09 15:40:00,110.75,110.8,110.71,110.75,38468.0,109.0307,109.0799,108.9913,109.0307,38468.0
2024-10-09 15:45:00,110.75,111.05,110.74,110.94,42102.0,109.0307,109.3261,109.0209,109.2178,42102.0
2024-10-09 15:50:00,110.96,111.2,110.91,111.2,52828.0,109.2375,109.4737,109.1882,109.4737,52828.0
2024-10-09 15:55:00,111.19,111.19,110.93,111.06,156268.0,109.4639,109.4639,109.2079,109.3359,156268.0
2024-10-10 09:30:00,112.17,112.72,111.69,112.61,64221.0,110.4287,110.9701,109.9561,110.8618,64221.0
2024-10-10 09:35:00,112.6,112.61,111.88,112.15,16202.0,110.852,110.8618,110.1432,110.409,16202.0
2024-10-10 09:40:00,112.16,112.22,112.02,112.06,14672.0,110.4188,110.4779,110.281,110.3204,14672.0
2024-10-10 09:45:00,112.06,112.44,112.05,112.27,11331.0,110.3204,110.6945,110.3105,110.5271,11331.0
2024-10-10 09:50:00,112.33,112.76,112.29,112.57,15796.0,110.5862,111.0095,110.5468,110.8225,15796.0
2024-10-10 09:55:00,112.57,112.71,112.38,112.4,18262.0,110.8225,110.9603,110.6354,110.6551,18262.0
2024-10-10 10:00:00,112.43,112.45,112.19,112.39,16281.0,110.6846,110.7043,110.4484,110.6453,16281.0
2024-10-10 10:05:00,112.41,112.6,112.4,112.46,16419.0,110.6649,110.852,110.6551,110.7142,16419.0
2024-10-10 10:10:00,112.47,112.47,111.89,111.9,13632.0,110.724,110.724,110.153,110.1629,13632.0
2024-10-10 10:15:00,111.88,111.88,111.63,111.8,6944.0,110.1432,110.1432,109.8971,110.0644,6944.0
2024-10-10 10:20:00,111.81,111.89,111.78,111.84,6100.0,110.0743,110.153,110.0447,110.1038,6100.0
2024-10-10 10:25:00,111.84,111.85,111.61,111.63,8453.0,110.1038,110.1136,109.8774,109.8971,8453.0
2024-10-10 10:30:00,111.64,111.97,111.64,111.97,4909.0,109.9069,110.2318,109.9069,110.2318,4909.0
2024-10-10 10:35:00,111.98,112.14,111.98,112.01,6029.0,110.2416,110.3991,110.2416,110.2712,6029.0
2024-10-10 10:40:00,112.04,112.07,111.77,111.8,5338.0,110.3007,110.3302,110.0349,110.0644,5338.0
2024-10-10 10:45:00,111.79,111.8,111.68,111.72,3357.0,110.0546,110.0644,109.9463,109.9857,3357.0
2024-10-10 10:50:00,111.74,111.79,111.66,111.7,7621.0,110.0054,110.0546,109.9266,109.966,7621.0
2024-10-10 10:55:00,111.72,111.72,111.55,111.57,5282.0,109.9857,109.9857,109.8183,109.838,5282.0
2024-10-10 11:00:00,111.61,111.64,111.45,111.47,7345.0,109.8774,109.9069,109.7199,109.7395,7345.0
2024-10-10 11:05:00,111.47,111.57,111.44,111.57,3115.0,109.7395,109.838,109.71,109.838,3115.0
2024-10-10 11:10:00,111.61,111.74,111.61,111.72,5036.0,109.8774,110.0054,109.8774,109.9857,5036.0
2024-10-10 11:15:00,111.74,111.82,111.68,111.73,3450.0,110.0054,110.0841,109.9463,109.9955,3450.0
2024-10-10 11:20:00,111.73,111.73,111.61,111.63,4110.0,109.9955,109.9955,109.8774,109.8971,4110.0
2024-10-10 11:25:00,111.62,111.67,111.58,111.64,5432.0,109.8872,109.9364,109.8478,109.9069,5432.0
2024-10-10 11:30:00,111.67,111.67,111.59,111.59,3624.0,109.9364,109.9364,109.8577,109.8577,3624.0
2024-10-10 11:35:00,111.61,111.66,111.53,111.56,6012.0,109.8774,109.9266,109.7986,109.8281,6012.0
2024-10-10 11:40:00,111.57,111.64,111.56,111.58,2333.0,109.838,109.9069,109.8281,109.8478,2333.0
2024-10-10 11:45:00,111.55,111.61,111.55,111.58,1505.0,109.8183,109.8774,109.8183,109.8478,1505.0
2024-10-10 11:50:00,111.58,111.61,111.53,111.59,9739.0,109.8478,109.8774,109.7986,109.8577,9739.0
2024-10-10 11:55:00,111.59,111.59,111.51,111.55,4856.0,109.8577,109.8577,109.7789,109.8183,4856.0
2024-10-10 12:00:00,111.54,111.54,111.37,111.37,6114.0,109.8085,109.8085,109.6411,109.6411,6114.0
2024-10-10 12:05:00,111.46,111.57,111.46,111.57,2767.0,109.7297,109.838,109.7297,109.838,2767.0
2024-10-10 12:10:00,111.57,111.62,111.56,111.62,1900.0,109.838,109.8872,109.8281,109.8872,1900.0
2024-10-10 12:15:00,111.67,111.67,111.54,111.57,3274.0,109.9364,109.9364,109.8085,109.838,3274.0
2024-10-10 12:20:00,111.57,111.62,111.56,111.6,1823.0,109.838,109.8872,109.8281,109.8675,1823.0
2024-10-10 12:25:00,111.61,111.73,111.61,111.73,3154.0,109.8774,109.9955,109.8774,109.9955,3154.0
2024-10-10 12:30:00,111.72,111.73,111.63,111.63,4224.0,109.9857,109.9955,109.8971,109.8971,4224.0
2024-10-10 12:35:00,111.67,111.68,111.65,111.66,2211.0,109.9364,109.9463,109.9167,109.9266,2211.0
2024-10-10 12:40:00,111.65,111.65,111.43,111.47,6738.0,109.9167,109.9167,109.7002,109.7395,6738.0
2024-10-10 12:45:00,111.49,111.54,111.48,111.49,2918.0,109.7592,109.8085,109.7494,109.7592,2918.0
2024-10-10 12:50:00,111.49,111.6,111.49,111.57,5144.0,109.7592,109.8675,109.7592,109.838,5144.0
2024-10-10 12:55:00,111.57,111.59,111.44,111.45,5852.0,109.838,109.8577,109.71,109.7199,5852.0
2024-10-10 13:00:00,111.45,111.48,111.39,111.46,7325.0,109.7199,109.7494,109.6608,109.7297,7325.0
2024-10-10 13:05:00,111.46,111.52,111.45,111.49,4952.0,109.7297,109.7888,109.7199,109.7592,4952.0
2024-10-10 13:10:00,111.48,111.57,111.46,111.55,5074.0,109.7494,109.838,109.7297,109.8183,5074.0
2024-10-10 13:15:00,111.57,111.6,111.55,111.6,5548.0,109.838,109.8675,109.8183,109.8675,5548.0
2024-10-10 13:20:00,111.59,111.67,111.55,111.66,12186.0,109.8577,109.9364,109.8183,109.9266,12186.0
2024-10-10 13:25:00,111.65,111.66,111.56,111.59,5459.0,109.9167,109.9266,109.8281,109.8577,5459.0
2024-10-10 13:30:00,111.61,111.68,111.59,111.65,10360.0,109.8774,109.9463,109.8577,109.9167,10360.0
2024-10-10 13:35:00,111.65,111.66,111.51,111.53,13943.0,109.9167,109.9266,109.7789,109.7986,13943.0
2024-10-10 13:40:00,111.54,111.57,111.49,111.51,10367.0,109.8085,109.838,109.7592,109.7789,10367.0
2024-10-10 13:45:00,111.53,111.53,111.44,111.5,11287.0,109.7986,109.7986,109.71,109.7691,11287.0
2024-10-10 13:50:00,111.5,111.52,111.42,111.48,9273.0,109.7691,109.7888,109.6903,109.7494,9273.0
2024-10-10 13:55:00,111.53,111.54,111.47,111.54,5609.0,109.7986,109.8085,109.7395,109.8085,5609.0
2024-10-10 14:00:00,111.54,111.57,111.44,111.47,10463.0,109.8085,109.838,109.71,109.7395,10463.0
2024-10-10 14:05:00,111.48,111.5,111.45,111.5,9577.0,109.7494,109.7691,109.7199,109.7691,9577.0
2024-10-10 14:10:00,111.5,111.5,111.42,111.43,8451.0,109.7691,109.7691,109.6903,109.7002,8451.0
2024-10-10 14:15:00,111.42,111.47,111.41,111.45,9138.0,109.6903,109.7395,109.6805,109.7199,9138.0
2024-10-10 14:20:00,111.48,111.55,111.45,111.52,10373.0,109.7494,109.8183,109.7199,109.7888,10373.0
2024-10-10 14:25:00,111.52,111.52,111.46,111.49,5722.0,109.7888,109.7888,109.7297,109.7592,5722.0
2024-10-10 14:30:00,111.48,111.48,111.39,111.39,6812.0,109.7494,109.7494,109.6608,109.6608,6812.0
2024-10-10 14:35:00,111.37,111.45,111.36,111.44,4555.0,109.6411,109.7199,109.6312,109.71,4555.0
2024-10-10 14:40:00,111.43,111.43,111.3,111.31,7040.0,109.7002,109.7002,109.5722,109.582,7040.0
2024-10-10 14:45:00,111.33,111.41,111.32,111.38,4498.0,109.6017,109.6805,109.5919,109.6509,4498.0
2024-10-10 14:50:00,111.37,111.37,111.25,111.27,6488.0,109.6411,109.6411,109.523,109.5426,6488.0
2024-10-10 14:55:00,111.28,111.39,111.27,111.38,6558.0,109.5525,109.6608,109.5426,109.6509,6558.0
2024-10-10 15:00:00,111.37,111.41,111.37,111.4,6282.0,109.6411,109.6805,109.6411,109.6706,6282.0
2024-10-10 15:05:00,111.39,111.43,111.36,111.43,5769.0,109.6608,109.7002,109.6312,109.7002,5769.0
2024-10-10 15:10:00,111.45,111.49,111.4,111.46,6445.0,109.7199,109.7592,109.6706,109.7297,6445.0
2024-10-10 15:15:00,111.47,111.48,111.41,111.45,5600.0,109.7395,109.7494,109.6805,109.7199,5600.0
2024-10-10 15:20:00,111.48,111.51,111.42,111.51,10869.0,109.7494,109.7789,109.6903,109.7789,10869.0
2024-10-10 15:25:00,111.51,111.51,111.39,111.4,8862.0,109.7789,109.7789,109.6608,109.6706,8862.0
2024-10-10 15:30:00,111.39,111.56,111.38,111.55,12021.0,109.6608,109.8281,109.6509,109.8183,12021.0
2024-10-10 15:35:00,111.54,111.59,111.52,111.55,9004.0,109.8085,109.8577,109.7888,109.8183,9004.0
2024-10-10 15:40:00,111.56,111.61,111.44,111.49,11676.0,109.8281,109.8774,109.71,109.7592,11676.0
2024-10-10 15:45:00,111.51,111.51,111.36,111.4,21508.0,109.7789,109.7789,109.6312,109.6706,21508.0
2024-10-10 15:50:00,111.36,111.74,111.33,111.68,22843.0,109.6312,110.0054,109.6017,109.9463,22843.0
2024-10-10 15:55:00,111.64,111.7,111.55,111.62,85134.0,109.9069,109.966,109.8183,109.8872,85134.0
2024-10-11 09:30:00,112.1,113.19,112.1,113.01,33415.0,110.3598,111.4328,110.3598,111.2556,33415.0
2024-10-11 09:35:00,113.04,113.08,112.71,112.71,2604.0,111.2852,111.3245,110.9603,110.9603,2604.0
2024-10-11 09:40:00,112.88,112.93,112.64,112.82,19709.0,111.1277,111.1769,110.8914,111.0686,19709.0
2024-10-11 09:45:00,112.8,112.96,112.79,112.82,4191.0,111.0489,111.2064,111.0391,111.0686,4191.0
2024-10-11 09:50:00,112.8,113.16,112.8,113.16,2771.0,111.0489,111.4033,111.0489,111.4033,2771.0
2024-10-11 09:55:00,113.09,113.34,113.05,113.34,8728.0,111.3344,111.5805,111.295,111.5805,8728.0
2024-10-11 10:00:00,113.33,113.33,113.2,113.31,12616.0,111.5707,111.5707,111.4427,111.551,12616.0
2024-10-11 10:05:00,113.27,113.38,113.21,113.37,5508.0,111.5116,111.6199,111.4525,111.61,5508.0
2024-10-11 10:10:00,113.35,113.46,113.31,113.4,6840.0,111.5904,111.6986,111.551,111.6396,6840.0
2024-10-11 10:15:00,113.45,113.63,113.45,113.52,9730.0,111.6888,111.866,111.6888,111.7577,9730.0
2024-10-11 10:20:00,113.52,113.52,113.38,113.46,9535.0,111.7577,111.7577,111.6199,111.6986,9535.0
2024-10-11 10:25:00,113.45,113.6,113.42,113.59,7487.0,111.6888,111.8365,111.6593,111.8266,7487.0
2024-10-11 10:30:00,113.57,113.57,113.35,113.41,7107.0,111.8069,111.8069,111.5904,111.6494,7107.0
2024-10-11 10:35:00,113.4,113.42,113.21,113.25,9503.0,111.6396,111.6593,111.4525,111.4919,9503.0
2024-10-11 10:40:00,113.25,113.3,113.19,113.22,8481.0,111.4919,111.5411,111.4328,111.4624,8481.0
2024-10-11 10:45:00,113.26,113.39,113.26,113.35,5516.0,111.5018,111.6297,111.5018,111.5904,5516.0
2024-10-11 10:50:00,113.34,113.43,113.32,113.32,17009.0,111.5805,111.6691,111.5608,111.5608,17009.0
2024-10-11 10:55:00,113.33,113.52,113.29,113.46,7218.0,111.5707,111.7577,111.5313,111.6986,7218.0
2024-10-11 11:00:00,113.47,113.48,113.41,113.45,5176.0,111.7085,111.7183,111.6494,111.6888,5176.0
2024-10-11 11:05:00,113.44,113.53,113.43,113.53,5352.0,111.679,111.7676,111.6691,111.7676,5352.0
2024-10-11 11:10:00,113.52,113.66,113.5,113.61,4930.0,111.7577,111.8955,111.738,111.8463,4930.0
2024-10-11 11:15:00,113.65,113.67,113.58,113.59,8702.0,111.8857,111.9054,111.8168,111.8266,8702.0
2024-10-11 11:20:00,113.59,113.61,113.55,113.61,7164.0,111.8266,111.8463,111.7873,111.8463,7164.0
2024-10-11 11:25:00,113.59,113.61,113.45,113.46,6386.0,111.8266,111.8463,111.6888,111.6986,6386.0
2024-10-11 11:30:00,113.45,113.46,113.31,113.43,4671.0,111.6888,111.6986,111.551,111.6691,4671.0
2024-10-11 11:35:00,113.45,113.49,113.4,113.47,5809.0,111.6888,111.7282,111.6396,111.7085,5809.0
2024-10-11 11:40:00,113.45,113.47,113.32,113.34,10886.0,111.6888,111.7085,111.5608,111.5805,10886.0
2024-10-11 11:45:00,113.44,113.49,113.34,113.34,3302.0,111.679,111.7282,111.5805,111.5805,3302.0
2024-10-11 11:50:00,113.35,113.37,113.27,113.28,4257.0,111.5904,111.61,111.5116,111.5214,4257.0
2024-10-11 11:55:00,113.27,113.28,113.14,113.27,3439.0,111.5116,111.5214,111.3836,111.5116,3439.0
2024-10-11 12:00:00,113.28,113.38,113.22,113.38,2890.0,111.5214,111.6199,111.4624,111.6199,2890.0
2024-10-11 12:05:00,113.39,113.41,113.24,113.26,3806.0,111.6297,111.6494,111.4821,111.5018,3806.0
2024-10-11 12:10:00,113.25,113.31,113.21,113.27,5274.0,111.4919,111.551,111.4525,111.5116,5274.0
2024-10-11 12:15:00,113.27,113.28,113.21,113.22,2412.0,111.5116,111.5214,111.4525,111.4624,2412.0
2024-10-11 12:20:00,113.21,113.21,113.13,113.13,2732.0,111.4525,111.4525,111.3738,111.3738,2732.0
2024-10-11 12:25:00,113.15,113.17,113.05,113.07,11606.0,111.3935,111.4132,111.295,111.3147,11606.0
2024-10-11 12:30:00,113.05,113.12,112.96,113.1,3970.0,111.295,111.3639,111.2064,111.3442,3970.0
2024-10-11 12:35:00,113.1,113.12,113.04,113.06,2013.0,111.3442,111.3639,111.2852,111.3049,2013.0
2024-10-11 12:40:00,113.05,113.08,112.99,112.99,2970.0,111.295,111.3245,111.2359,111.2359,2970.0
2024-10-11 12:45:00,112.98,112.98,112.87,112.89,4068.0,111.2261,111.2261,111.1178,111.1375,4068.0
2024-10-11 12:50:00,112.92,112.93,112.9,112.9,1450.0,111.167,111.1769,111.1473,111.1473,1450.0
2024-10-11 12:55:00,112.89,112.91,112.84,112.91,8282.0,111.1375,111.1572,111.0883,111.1572,8282.0
2024-10-11 13:00:00,112.9,112.99,112.8,112.83,6355.0,111.1473,111.2359,111.0489,111.0784,6355.0
2024-10-11 13:05:00,112.86,112.92,112.86,112.88,3672.0,111.108,111.167,111.108,111.1277,3672.0
2024-10-11 13:10:00,112.88,112.9,112.86,112.9,2779.0,111.1277,111.1473,111.108,111.1473,2779.0
2024-10-11 13:15:00,112.89,112.9,112.79,112.85,5974.0,111.1375,111.1473,111.0391,111.0981,5974.0
2024-10-11 13:20:00,112.85,112.86,112.82,112.84,1614.0,111.0981,111.108,111.0686,111.0883,1614.0
2024-10-11 13:25:00,112.86,112.91,112.84,112.91,3578.0,111.108,111.1572,111.0883,111.1572,3578.0
2024-10-11 13:30:00,112.9,112.95,112.89,112.92,2529.0,111.1473,111.1966,111.1375,111.167,2529.0
2024-10-11 13:35:00,112.92,112.95,112.86,112.94,3658.0,111.167,111.1966,111.108,111.1867,3658.0
2024-10-11 13:40:00,112.95,113.04,112.91,113.04,5311.0,111.1966,111.2852,111.1572,111.2852,5311.0
2024-10-11 13:45:00,113.06,113.11,113.06,113.09,14120.0,111.3049,111.3541,111.3049,111.3344,14120.0
2024-10-11 13:50:00,113.07,113.09,113.04,113.07,2576.0,111.3147,111.3344,111.2852,111.3147,2576.0
2024-10-11 13:55:00,113.08,113.14,113.05,113.08,7673.0,111.3245,111.3836,111.295,111.3245,7673.0
2024-10-11 14:00:00,113.06,113.09,113.04,113.09,5809.0,111.3049,111.3344,111.2852,111.3344,5809.0
2024-10-11 14:05:00,113.09,113.1,113.0,113.03,3701.0,111.3344,111.3442,111.2458,111.2753,3701.0
2024-10-11 14:10:00,113.01,113.08,113.0,113.08,1878.0,111.2556,111.3245,111.2458,111.3245,1878.0
2024-10-11 14:15:00,113.08,113.11,113.05,113.09,2476.0,111.3245,111.3541,111.295,111.3344,2476.0
2024-10-11 14:20:00,113.09,113.11,113.06,113.07,4344.0,111.3344,111.3541,111.3049,111.3147,4344.0
2024-10-11 14:25:00,113.06,113.09,113.02,113.05,3110.0,111.3049,111.3344,111.2655,111.295,3110.0
2024-10-11 14:30:00,113.05,113.08,113.03,113.03,4275.0,111.295,111.3245,111.2753,111.2753,4275.0
2024-10-11 14:35:00,113.03,113.03,112.98,112.99,2976.0,111.2753,111.2753,111.2261,111.2359,2976.0
2024-10-11 14:40:00,112.99,113.0,112.94,113.0,3972.0,111.2359,111.2458,111.1867,111.2458,3972.0
2024-10-11 14:45:00,113.0,113.01,112.94,112.94,4482.0,111.2458,111.2556,111.1867,111.1867,4482.0
2024-10-11 14:50:00,112.96,113.01,112.96,113.0,4178.0,111.2064,111.2556,111.2064,111.2458,4178.0
2024-10-11 14:55:00,113.0,113.1,113.0,113.06,3508.0,111.2458,111.3442,111.2458,111.3049,3508.0
2024-10-11 15:00:00,113.05,113.16,113.03,113.14,4053.0,111.295,111.4033,111.2753,111.3836,4053.0
2024-10-11 15:05:00,113.15,113.23,113.12,113.21,7856.0,111.3935,111.4722,111.3639,111.4525,7856.0
2024-10-11 15:10:00,113.2,113.27,113.17,113.26,5776.0,111.4427,111.5116,111.4132,111.5018,5776.0
2024-10-11 15:15:00,113.26,113.31,113.25,113.27,6957.0,111.5018,111.551,111.4919,111.5116,6957.0
2024-10-11 15:20:00,113.29,113.3,113.25,113.28,6705.0,111.5313,111.5411,111.4919,111.5214,6705.0
2024-10-11 15:25:00,113.28,113.29,113.19,113.21,11448.0,111.5214,111.5313,111.4328,111.4525,11448.0
2024-10-11 15:30:00,113.2,113.38,113.19,113.34,9456.0,111.4427,111.6199,111.4328,111.5805,9456.0
2024-10-11 15:35:00,113.34,113.39,113.3,113.38,7188.0,111.5805,111.6297,111.5411,111.6199,7188.0
2024-10-11 15:40:00,113.38,113.43,113.33,113.43,9071.0,111.6199,111.6691,111.5707,111.6691,9071.0
2024-10-11 15:45:00,113.43,113.5,113.4,113.46,13079.0,111.6691,111.738,111.6396,111.6986,13079.0
2024-10-11 15:50:00,113.45,113.47,113.29,113.32,16998.0,111.6888,111.7085,111.5313,111.5608,16998.0
2024-10-11 15:55:00,113.32,113.35,113.24,113.29,69191.0,111.5608,111.5904,111.4821,111.5313,69191.0
2024-10-14 09:30:00,113.6,113.77,113.25,113.77,20418.0,111.8365,112.0038,111.4919,112.0038,20418.0
2024-10-14 09:35:00,113.63,113.66,113.48,113.54,2968.0,111.866,111.8955,111.7183,111.7774,2968.0
2024-10-14 09:40:00,113.49,113.56,113.34,113.51,5717.0,111.7282,111.7971,111.5805,111.7479,5717.0
2024-10-14 09:45:00,113.48,113.56,113.35,113.54,2875.0,111.7183,111.7971,111.5904,111.7774,2875.0
2024-10-14 09:50:00,113.56,113.58,113.42,113.56,4417.0,111.7971,111.8168,111.6593,111.7971,4417.0
2024-10-14 09:55:00,113.59,113.74,113.58,113.74,2001.0,111.8266,111.9743,111.8168,111.9743,2001.0
2024-10-14 10:00:00,113.7,113.72,113.55,113.55,8952.0,111.9349,111.9546,111.7873,111.7873,8952.0
2024-10-14 10:05:00,113.52,113.54,113.36,113.47,5549.0,111.7577,111.7774,111.6002,111.7085,5549.0
2024-10-14 10:10:00,113.47,113.55,113.41,113.46,7492.0,111.7085,111.7873,111.6494,111.6986,7492.0
2024-10-14 10:15:00,113.49,113.69,113.45,113.69,6918.0,111.7282,111.9251,111.6888,111.9251,6918.0
2024-10-14 10:20:00,113.66,113.73,113.62,113.62,3700.0,111.8955,111.9645,111.8562,111.8562,3700.0
2024-10-14 10:25:00,113.62,113.62,113.46,113.46,4266.0,111.8562,111.8562,111.6986,111.6986,4266.0
2024-10-14 10:30:00,113.51,113.69,113.51,113.64,4303.0,111.7479,111.9251,111.7479,111.8759,4303.0
2024-10-14 10:35:00,113.66,113.86,113.66,113.85,5551.0,111.8955,112.0924,111.8955,112.0826,5551.0
2024-10-14 10:40:00,113.85,113.91,113.84,113.87,4006.0,112.0826,112.1417,112.0728,112.1023,4006.0
2024-10-14 10:45:00,113.84,113.89,113.72,113.78,5372.0,112.0728,112.122,111.9546,112.0137,5372.0
2024-10-14 10:50:00,113.88,113.89,113.8,113.86,6434.0,112.1121,112.122,112.0334,112.0924,6434.0
2024-10-14 10:55:00,113.86,113.88,113.76,113.8,6977.0,112.0924,112.1121,111.994,112.0334,6977.0
2024-10-14 11:00:00,113.79,113.91,113.75,113.79,6919.0,112.0235,112.1417,111.9841,112.0235,6919.0
2024-10-14 11:05:00,113.8,113.83,113.77,113.8,3880.0,112.0334,112.0629,112.0038,112.0334,3880.0
2024-10-14 11:10:00,113.81,113.89,113.76,113.77,11079.0,112.0432,112.122,111.994,112.0038,11079.0
2024-10-14 11:15:00,113.76,113.86,113.75,113.86,4233.0,111.994,112.0924,111.9841,112.0924,4233.0
2024-10-14 11:20:00,113.86,113.9,113.74,113.76,4900.0,112.0924,112.1318,111.9743,111.994,4900.0
2024-10-14 11:25:00,113.79,113.88,113.77,113.83,4225.0,112.0235,112.1121,112.0038,112.0629,4225.0
2024-10-14 11:30:00,113.83,113.92,113.77,113.78,7093.0,112.0629,112.1515,112.0038,112.0137,7093.0
2024-10-14 11:35:00,113.76,113.83,113.75,113.79,3325.0,111.994,112.0629,111.9841,112.0235,3325.0
2024-10-14 11:40:00,113.78,113.89,113.78,113.87,3788.0,112.0137,112.122,112.0137,112.1023,3788.0
2024-10-14 11:45:00,113.86,113.87,113.8,113.87,3550.0,112.0924,112.1023,112.0334,112.1023,3550.0
2024-10-14 11:50:00,113.86,113.91,113.82,113.87,4780.0,112.0924,112.1417,112.0531,112.1023,4780.0
2024-10-14 11:55:00,113.87,113.87,113.79,113.81,4743.0,112.1023,112.1023,112.0235,112.0432,4743.0
2024-10-14 12:00:00,113.82,113.88,113.82,113.84,3992.0,112.0531,112.1121,112.0531,112.0728,3992.0
2024-10-14 12:05:00,113.84,113.86,113.8,113.85,2863.0,112.0728,112.0924,112.0334,112.0826,2863.0
2024-10-14 12:10:00,113.82,113.88,113.8,113.85,3261.0,112.0531,112.1121,112.0334,112.0826,3261.0
2024-10-14 12:15:00,113.88,113.96,113.81,113.81,6333.0,112.1121,112.1909,112.0432,112.0432,6333.0
2024-10-14 12:20:00,113.82,113.88,113.81,113.86,4522.0,112.0531,112.1121,112.0432,112.0924,4522.0
2024-10-14 12:25:00,113.84,113.89,113.84,113.87,1502.0,112.0728,112.122,112.0728,112.1023,1502.0
2024-10-14 12:30:00,113.85,113.95,113.85,113.95,2300.0,112.0826,112.181,112.0826,112.181,2300.0
2024-10-14 12:35:00,113.95,113.95,113.89,113.9,2789.0,112.181,112.181,112.122,112.1318,2789.0
2024-10-14 12:40:00,113.88,113.9,113.85,113.89,6053.0,112.1121,112.1318,112.0826,112.122,6053.0
2024-10-14 12:45:00,113.88,113.89,113.85,113.89,2734.0,112.1121,112.122,112.0826,112.122,2734.0
2024-10-14 12:50:00,113.89,113.96,113.88,113.96,2052.0,112.122,112.1909,112.1121,112.1909,2052.0
2024-10-14 12:55:00,113.97,113.98,113.94,113.94,4473.0,112.2007,112.2106,112.1712,112.1712,4473.0
2024-10-14 13:00:00,113.93,113.95,113.9,113.95,3054.0,112.1614,112.181,112.1318,112.181,3054.0
2024-10-14 13:05:00,113.95,114.02,113.93,114.02,10905.0,112.181,112.25,112.1614,112.25,10905.0
2024-10-14 13:10:00,114.02,114.04,114.0,114.01,4459.0,112.25,112.2696,112.2303,112.2401,4459.0
2024-10-14 13:15:00,114.01,114.11,113.96,114.1,9656.0,112.2401,112.3386,112.1909,112.3287,9656.0
2024-10-14 13:20:00,114.1,114.1,114.04,114.05,5814.0,112.3287,112.3287,112.2696,112.2795,5814.0
2024-10-14 13:25:00,114.02,114.08,114.01,114.08,6438.0,112.25,112.309,112.2401,112.309,6438.0
2024-10-14 13:30:00,114.06,114.06,113.99,114.0,9962.0,112.2893,112.2893,112.2204,112.2303,9962.0
2024-10-14 13:35:00,114.01,114.02,113.93,113.95,16575.0,112.2401,112.25,112.1614,112.181,16575.0
2024-10-14 13:40:00,113.95,114.06,113.94,114.06,7535.0,112.181,112.2893,112.1712,112.2893,7535.0
2024-10-14 13:45:00,114.06,114.12,114.06,114.11,9747.0,112.2893,112.3484,112.2893,112.3386,9747.0
2024-10-14 13:50:00,114.11,114.16,114.1,114.13,5418.0,112.3386,112.3878,112.3287,112.3582,5418.0
2024-10-14 13:55:00,114.11,114.11,114.03,114.04,4301.0,112.3386,112.3386,112.2598,112.2696,4301.0
2024-10-14 14:00:00,114.05,114.05,113.96,114.04,6170.0,112.2795,112.2795,112.1909,112.2696,6170.0
2024-10-14 14:05:00,114.04,114.12,114.01,114.1,9805.0,112.2696,112.3484,112.2401,112.3287,9805.0
2024-10-14 14:10:00,114.13,114.13,114.09,114.09,2709.0,112.3582,112.3582,112.3189,112.3189,2709.0
2024-10-14 14:15:00,114.11,114.13,114.08,114.12,4638.0,112.3386,112.3582,112.309,112.3484,4638.0
2024-10-14 14:20:00,114.13,114.21,114.13,114.21,2829.0,112.3582,112.437,112.3582,112.437,2829.0
2024-10-14 14:25:00,114.21,114.21,114.17,114.18,1944.0,112.437,112.437,112.3976,112.4075,1944.0
2024-10-14 14:30:00,114.18,114.19,114.17,114.19,4633.0,112.4075,112.4173,112.3976,112.4173,4633.0
2024-10-14 14:35:00,114.18,114.22,114.17,114.19,5912.0,112.4075,112.4469,112.3976,112.4173,5912.0
2024-10-14 14:40:00,114.18,114.19,114.13,114.13,3782.0,112.4075,112.4173,112.3582,112.3582,3782.0
2024-10-14 14:45:00,114.16,114.17,114.07,114.08,2755.0,112.3878,112.3976,112.2992,112.309,2755.0
2024-10-14 14:50:00,114.09,114.11,114.06,114.06,2601.0,112.3189,112.3386,112.2893,112.2893,2601.0
2024-10-14 14:55:00,114.06,114.07,114.02,114.06,4523.0,112.2893,112.2992,112.25,112.2893,4523.0
2024-10-14 15:00:00,114.07,114.08,113.98,114.02,4065.0,112.2992,112.309,112.2106,112.25,4065.0
2024-10-14 15:05:00,114.01,114.03,113.99,114.0,7318.0,112.2401,112.2598,112.2204,112.2303,7318.0
2024-10-14 15:10:00,114.02,114.02,113.97,113.98,4490.0,112.25,112.25,112.2007,112.2106,4490.0
2024-10-14 15:15:00,113.98,114.0,113.98,113.99,5158.0,112.2106,112.2303,112.2106,112.2204,5158.0
2024-10-14 15:20:00,113.98,113.99,113.94,113.95,6166.0,112.2106,112.2204,112.1712,112.181,6166.0
2024-10-14 15:25:00,113.95,113.95,113.91,113.92,7730.0,112.181,112.181,112.1417,112.1515,7730.0
2024-10-14 15:30:00,113.92,113.95,113.91,113.93,8825.0,112.1515,112.181,112.1417,112.1614,8825.0
2024-10-14 15:35:00,113.93,113.98,113.89,113.98,12515.0,112.1614,112.2106,112.122,112.2106,12515.0
2024-10-14 15:40:00,113.98,114.01,113.93,113.94,5405.0,112.2106,112.2401,112.1614,112.1712,5405.0
2024-10-14 15:45:00,113.93,113.94,113.86,113.91,17551.0,112.1614,112.1712,112.0924,112.1417,17551.0
2024-10-14 15:50:00,113.9,114.02,113.83,114.0,46855.0,112.1318,112.25,112.0629,112.2303,46855.0
2024-10-14 15:55:00,114.0,114.09,113.99,114.08,89104.0,112.2303,112.3189,112.2204,112.309,89104.0
2024-10-15 09:30:00,114.28,114.52,114.0,114.52,25766.0,112.5059,112.7422,112.2303,112.7422,25766.0
2024-10-15 09:35:00,114.31,114.42,114.14,114.15,2938.0,112.5355,112.6437,112.3681,112.3779,2938.0
2024-10-15 09:40:00,114.16,114.23,113.93,113.93,5629.0,112.3878,112.4567,112.1614,112.1614,5629.0
2024-10-15 09:45:00,113.97,114.39,113.97,114.34,8138.0,112.2007,112.6142,112.2007,112.565,8138.0
2024-10-15 09:50:00,114.35,114.45,114.26,114.37,6985.0,112.5748,112.6733,112.4862,112.5945,6985.0
2024-10-15 09:55:00,114.38,114.46,114.2,114.42,12825.0,112.6044,112.6831,112.4272,112.6437,12825.0
2024-10-15 10:00:00,114.43,114.43,114.24,114.26,13861.0,112.6536,112.6536,112.4665,112.4862,13861.0
2024-10-15 10:05:00,114.2,114.22,114.11,114.14,4053.0,112.4272,112.4469,112.3386,112.3681,4053.0
2024-10-15 10:10:00,114.15,114.34,114.08,114.34,3799.0,112.3779,112.565,112.309,112.565,3799.0
2024-10-15 10:15:00,114.36,114.64,114.35,114.51,12685.0,112.5847,112.8603,112.5748,112.7323,12685.0
2024-10-15 10:20:00,114.48,114.6,114.44,114.55,5744.0,112.7028,112.821,112.6634,112.7717,5744.0
2024-10-15 10:25:00,114.55,114.58,114.43,114.58,5484.0,112.7717,112.8013,112.6536,112.8013,5484.0
2024-10-15 10:30:00,114.56,114.86,114.56,114.74,10158.0,112.7816,113.0769,112.7816,112.9588,10158.0
2024-10-15 10:35:00,114.78,115.05,114.78,114.98,11493.0,112.9982,113.264,112.9982,113.1951,11493.0
2024-10-15 10:40:00,115.0,115.13,114.67,114.74,8587.0,113.2147,113.3427,112.8899,112.9588,8587.0
2024-10-15 10:45:00,114.83,114.83,114.57,114.61,2826.0,113.0474,113.0474,112.7914,112.8308,2826.0
2024-10-15 10:50:00,114.58,114.59,114.46,114.46,4992.0,112.8013,112.8111,112.6831,112.6831,4992.0
2024-10-15 10:55:00,114.43,114.57,114.43,114.5,8577.0,112.6536,112.7914,112.6536,112.7225,8577.0
2024-10-15 11:00:00,114.48,114.52,114.25,114.33,6064.0,112.7028,112.7422,112.4764,112.5551,6064.0
2024-10-15 11:05:00,114.33,114.44,114.31,114.42,5091.0,112.5551,112.6634,112.5355,112.6437,5091.0
2024-10-15 11:10:00,114.49,114.52,114.29,114.33,9778.0,112.7127,112.7422,112.5158,112.5551,9778.0
2024-10-15 11:15:00,114.3,114.43,114.29,114.42,6088.0,112.5256,112.6536,112.5158,112.6437,6088.0
2024-10-15 11:20:00,114.42,114.57,114.41,114.57,10038.0,112.6437,112.7914,112.6339,112.7914,10038.0
2024-10-15 11:25:00,114.59,114.66,114.49,114.62,16103.0,112.8111,112.88,112.7127,112.8406,16103.0
2024-10-15 11:30:00,114.61,114.69,114.48,114.48,3972.0,112.8308,112.9096,112.7028,112.7028,3972.0
2024-10-15 11:35:00,114.48,114.54,114.46,114.51,3817.0,112.7028,112.7619,112.6831,112.7323,3817.0
2024-10-15 11:40:00,114.54,114.59,114.51,114.54,8537.0,112.7619,112.8111,112.7323,112.7619,8537.0
2024-10-15 11:45:00,114.52,114.58,114.49,114.57,4585.0,112.7422,112.8013,112.7127,112.7914,4585.0
2024-10-15 11:50:00,114.55,114.57,114.5,114.57,4019.0,112.7717,112.7914,112.7225,112.7914,4019.0
2024-10-15 11:55:00,114.59,114.63,114.51,114.57,3202.0,112.8111,112.8505,112.7323,112.7914,3202.0
2024-10-15 12:00:00,114.58,114.7,114.5,114.68,7828.0,112.8013,112.9194,112.7225,112.8997,7828.0
2024-10-15 12:05:00,114.68,114.76,114.68,114.7,3908.0,112.8997,112.9785,112.8997,112.9194,3908.0
2024-10-15 12:10:00,114.73,114.77,114.67,114.67,6865.0,112.9489,112.9883,112.8899,112.8899,6865.0
2024-10-15 12:15:00,114.7,114.72,114.65,114.69,11668.0,112.9194,112.9391,112.8702,112.9096,11668.0
2024-10-15 12:20:00,114.68,114.85,114.68,114.84,6627.0,112.8997,113.0671,112.8997,113.0572,6627.0
2024-10-15 12:25:00,114.83,114.89,114.79,114.86,8505.0,113.0474,113.1065,113.008,113.0769,8505.0
2024-10-15 12:30:00,114.85,114.85,114.77,114.77,3945.0,113.0671,113.0671,112.9883,112.9883,3945.0
2024-10-15 12:35:00,114.77,114.82,114.74,114.81,8795.0,112.9883,113.0375,112.9588,113.0277,8795.0
2024-10-15 12:40:00,114.83,114.91,114.81,114.86,9314.0,113.0474,113.1261,113.0277,113.0769,9314.0
2024-10-15 12:45:00,114.85,114.86,114.75,114.79,8755.0,113.0671,113.0769,112.9686,113.008,8755.0
2024-10-15 12:50:00,114.82,114.87,114.82,114.87,2519.0,113.0375,113.0868,113.0375,113.0868,2519.0
2024-10-15 12:55:00,114.84,114.87,114.8,114.82,3060.0,113.0572,113.0868,113.0178,113.0375,3060.0
2024-10-15 13:00:00,114.84,114.94,114.84,114.91,11784.0,113.0572,113.1557,113.0572,113.1261,11784.0
2024-10-15 13:05:00,114.91,114.94,114.86,114.89,2297.0,113.1261,113.1557,113.0769,113.1065,2297.0
2024-10-15 13:10:00,114.89,114.89,114.77,114.78,4177.0,113.1065,113.1065,112.9883,112.9982,4177.0
2024-10-15 13:15:00,114.78,114.8,114.74,114.76,5699.0,112.9982,113.0178,112.9588,112.9785,5699.0
2024-10-15 13:20:00,114.74,114.77,114.72,114.75,3043.0,112.9588,112.9883,112.9391,112.9686,3043.0
2024-10-15 13:25:00,114.74,114.78,114.69,114.78,5705.0,112.9588,112.9982,112.9096,112.9982,5705.0
2024-10-15 13:30:00,114.76,114.77,114.68,114.73,6787.0,112.9785,112.9883,112.8997,112.9489,6787.0
2024-10-15 13:35:00,114.74,114.75,114.7,114.72,3284.0,112.9588,112.9686,112.9194,112.9391,3284.0
2024-10-15 13:40:00,114.71,114.74,114.7,114.71,5437.0,112.9292,112.9588,112.9194,112.9292,5437.0
2024-10-15 13:45:00,114.7,114.73,114.67,114.72,6713.0,112.9194,112.9489,112.8899,112.9391,6713.0
2024-10-15 13:50:00,114.72,114.72,114.68,114.68,5129.0,112.9391,112.9391,112.8997,112.8997,5129.0
2024-10-15 13:55:00,114.66,114.66,114.58,114.62,10398.0,112.88,112.88,112.8013,112.8406,10398.0
2024-10-15 14:00:00,114.62,114.63,114.5,114.51,12197.0,112.8406,112.8505,112.7225,112.7323,12197.0
2024-10-15 14:05:00,114.52,114.6,114.52,114.56,5971.0,112.7422,112.821,112.7422,112.7816,5971.0
2024-10-15 14:10:00,114.56,114.61,114.47,114.47,7241.0,112.7816,112.8308,112.693,112.693,7241.0
2024-10-15 14:15:00,114.43,114.43,114.19,114.23,6304.0,112.6536,112.6536,112.4173,112.4567,6304.0
2024-10-15 14:20:00,114.21,114.21,114.11,114.11,3414.0,112.437,112.437,112.3386,112.3386,3414.0
2024-10-15 14:25:00,114.08,114.12,114.05,114.06,5174.0,112.309,112.3484,112.2795,112.2893,5174.0
2024-10-15 14:30:00,114.03,114.03,113.98,113.99,2725.0,112.2598,112.2598,112.2106,112.2204,2725.0
2024-10-15 14:35:00,114.0,114.01,113.88,113.95,7427.0,112.2303,112.2401,112.1121,112.181,7427.0
2024-10-15 14:40:00,113.95,113.95,113.84,113.88,8372.0,112.181,112.181,112.0728,112.1121,8372.0
2024-10-15 14:45:00,113.87,114.11,113.87,114.11,12829.0,112.1023,112.3386,112.1023,112.3386,12829.0
2024-10-15 14:50:00,114.11,114.26,114.1,114.25,13035.0,112.3386,112.4862,112.3287,112.4764,13035.0
2024-10-15 14:55:00,114.25,114.3,114.14,114.3,15103.0,112.4764,112.5256,112.3681,112.5256,15103.0
2024-10-15 15:00:00,114.31,114.34,114.26,114.31,9888.0,112.5355,112.565,112.4862,112.5355,9888.0
2024-10-15 15:05:00,114.32,114.34,114.25,114.26,12867.0,112.5453,112.565,112.4764,112.4862,12867.0
2024-10-15 15:10:00,114.25,114.3,114.21,114.26,33180.0,112.4764,112.5256,112.437,112.4862,33180.0
2024-10-15 15:15:00,114.26,114.29,114.22,114.28,10617.0,112.4862,112.5158,112.4469,112.5059,10617.0
2024-10-15 15:20:00,114.29,114.37,114.28,114.29,8160.0,112.5158,112.5945,112.5059,112.5158,8160.0
2024-10-15 15:25:00,114.29,114.33,114.18,114.18,9268.0,112.5158,112.5551,112.4075,112.4075,9268.0
2024-10-15 15:30:00,114.18,114.23,114.12,114.18,9839.0,112.4075,112.4567,112.3484,112.4075,9839.0
2024-10-15 15:35:00,114.17,114.21,114.14,114.18,12360.0,112.3976,112.437,112.3681,112.4075,12360.0
2024-10-15 15:40:00,114.19,114.22,114.04,114.09,18812.0,112.4173,112.4469,112.2696,112.3189,18812.0
2024-10-15 15:45:00,114.09,114.14,114.07,114.09,14247.0,112.3189,112.3681,112.2992,112.3189,14247.0
2024-10-15 15:50:00,114.11,114.34,114.09,114.25,38021.0,112.3386,112.565,112.3189,112.4764,38021.0
2024-10-15 15:55:00,114.29,114.29,113.83,114.0,177172.0,112.5158,112.5158,112.0629,112.2303,177172.0
2024-10-16 09:30:00,113.84,113.99,113.53,113.82,33968.0,112.0728,112.2204,111.7676,112.0531,33968.0
2024-10-16 09:35:00,113.9,113.95,113.66,113.81,4436.0,112.1318,112.181,111.8955,112.0432,4436.0
2024-10-16 09:40:00,113.8,114.14,113.59,114.14,5019.0,112.0334,112.3681,111.8266,112.3681,5019.0
2024-10-16 09:45:00,114.14,114.3,114.0,114.05,6899.0,112.3681,112.5256,112.2303,112.2795,6899.0
2024-10-16 09:50:00,113.96,114.14,113.96,114.09,2294.0,112.1909,112.3681,112.1909,112.3189,2294.0
2024-10-16 09:55:00,114.13,114.28,114.13,114.22,4174.0,112.3582,112.5059,112.3582,112.4469,4174.0
2024-10-16 10:00:00,114.26,114.26,114.15,114.15,11247.0,112.4862,112.4862,112.3779,112.3779,11247.0
2024-10-16 10:05:00,114.18,114.26,114.13,114.17,3014.0,112.4075,112.4862,112.3582,112.3976,3014.0
2024-10-16 10:10:00,114.1,114.1,113.65,113.71,4878.0,112.3287,112.3287,111.8857,111.9448,4878.0
2024-10-16 10:15:00,113.68,113.95,113.68,113.95,3550.0,111.9152,112.181,111.9152,112.181,3550.0
2024-10-16 10:20:00,113.95,113.95,113.82,113.89,2300.0,112.181,112.181,112.0531,112.122,2300.0
2024-10-16 10:25:00,113.91,114.01,113.91,113.98,1788.0,112.1417,112.2401,112.1417,112.2106,1788.0
2024-10-16 10:30:00,113.92,114.04,113.91,113.99,4718.0,112.1515,112.2696,112.1417,112.2204,4718.0
2024-10-16 10:35:00,113.96,114.07,113.96,113.97,3483.0,112.1909,112.2992,112.1909,112.2007,3483.0
2024-10-16 10:40:00,113.96,113.98,113.87,113.87,4348.0,112.1909,112.2106,112.1023,112.1023,4348.0
2024-10-16 10:45:00,113.87,113.87,113.7,113.77,3265.0,112.1023,112.1023,111.9349,112.0038,3265.0
2024-10-16 10:50:00,113.79,113.84,113.7,113.84,4707.0,112.0235,112.0728,111.9349,112.0728,4707.0
2024-10-16 10:55:00,113.85,113.88,113.78,113.88,3286.0,112.0826,112.1121,112.0137,112.1121,3286.0
2024-10-16 11:00:00,113.88,113.9,113.78,113.84,3852.0,112.1121,112.1318,112.0137,112.0728,3852.0
2024-10-16 11:05:00,113.84,113.85,113.65,113.66,3368.0,112.0728,112.0826,111.8857,111.8955,3368.0
2024-10-16 11:10:00,113.69,113.74,113.63,113.67,3968.0,111.9251,111.9743,111.866,111.9054,3968.0
2024-10-16 11:15:00,113.67,113.72,113.62,113.67,3804.0,111.9054,111.9546,111.8562,111.9054,3804.0
2024-10-16 11:20:00,113.69,113.79,113.68,113.77,4419.0,111.9251,112.0235,111.9152,112.0038,4419.0
2024-10-16 11:25:00,113.8,113.8,113.63,113.64,4476.0,112.0334,112.0334,111.866,111.8759,4476.0
2024-10-16 11:30:00,113.66,113.73,113.64,113.71,13681.0,111.8955,111.9645,111.8759,111.9448,13681.0
2024-10-16 11:35:00,113.7,113.7,113.64,113.7,3191.0,111.9349,111.9349,111.8759,111.9349,3191.0
2024-10-16 11:40:00,113.71,113.92,113.71,113.92,20310.0,111.9448,112.1515,111.9448,112.1515,20310.0
2024-10-16 11:45:00,113.91,113.99,113.82,113.83,5842.0,112.1417,112.2204,112.0531,112.0629,5842.0
2024-10-16 11:50:00,113.84,113.91,113.83,113.83,4867.0,112.0728,112.1417,112.0629,112.0629,4867.0
2024-10-16 11:55:00,113.82,113.89,113.79,113.89,2910.0,112.0531,112.122,112.0235,112.122,2910.0
2024-10-16 12:00:00,113.93,113.97,113.92,113.94,5605.0,112.1614,112.2007,112.1515,112.1712,5605.0
2024-10-16 12:05:00,113.94,113.99,113.92,113.94,6752.0,112.1712,112.2204,112.1515,112.1712,6752.0
2024-10-16 12:10:00,113.94,114.01,113.92,113.98,11641.0,112.1712,112.2401,112.1515,112.2106,11641.0
2024-10-16 12:15:00,113.98,114.07,113.97,114.05,3139.0,112.2106,112.2992,112.2007,112.2795,3139.0
2024-10-16 12:20:00,114.04,114.06,114.0,114.02,5881.0,112.2696,112.2893,112.2303,112.25,5881.0
2024-10-16 12:25:00,114.02,114.05,113.97,113.97,6013.0,112.25,112.2795,112.2007,112.2007,6013.0
2024-10-16 12:30:00,113.94,114.02,113.93,114.02,3868.0,112.1712,112.25,112.1614,112.25,3868.0
2024-10-16 12:35:00,114.03,114.09,114.02,114.07,2708.0,112.2598,112.3189,112.25,112.2992,2708.0
2024-10-16 12:40:00,114.07,114.07,114.03,114.04,3115.0,112.2992,112.2992,112.2598,112.2696,3115.0
2024-10-16 12:45:00,114.06,114.06,113.99,113.99,6101.0,112.2893,112.2893,112.2204,112.2204,6101.0
2024-10-16 12:50:00,113.99,114.02,113.96,113.96,4437.0,112.2204,112.25,112.1909,112.1909,4437.0
2024-10-16 12:55:00,113.97,113.98,113.87,113.87,3453.0,112.2007,112.2106,112.1023,112.1023,3453.0
2024-10-16 13:00:00,113.9,113.93,113.88,113.89,4032.0,112.1318,112.1614,112.1121,112.122,4032.0
2024-10-16 13:05:00,113.88,113.93,113.86,113.88,3796.0,112.1121,112.1614,112.0924,112.1121,3796.0
2024-10-16 13:10:00,113.89,113.9,113.86,113.87,2443.0,112.122,112.1318,112.0924,112.1023,2443.0
2024-10-16 13:15:00,113.88,113.89,113.8,113.81,3585.0,112.1121,112.122,112.0334,112.0432,3585.0
2024-10-16 13:20:00,113.82,113.82,113.78,113.82,1670.0,112.0531,112.0531,112.0137,112.0531,1670.0
2024-10-16 13:25:00,113.83,113.88,113.81,113.84,3354.0,112.0629,112.1121,112.0432,112.0728,3354.0
2024-10-16 13:30:00,113.84,113.85,113.8,113.8,4064.0,112.0728,112.0826,112.0334,112.0334,4064.0
2024-10-16 13:35:00,113.8,113.82,113.71,113.82,4205.0,112.0334,112.0531,111.9448,112.0531,4205.0
2024-10-16 13:40:00,113.83,113.85,113.77,113.79,2806.0,112.0629,112.0826,112.0038,112.0235,2806.0
2024-10-16 13:45:00,113.79,113.8,113.75,113.75,3426.0,112.0235,112.0334,111.9841,111.9841,3426.0
2024-10-16 13:50:00,113.76,113.81,113.74,113.78,3146.0,111.994,112.0432,111.9743,112.0137,3146.0
2024-10-16 13:55:00,113.78,113.89,113.78,113.89,5920.0,112.0137,112.122,112.0137,112.122,5920.0
2024-10-16 14:00:00,113.9,113.94,113.86,113.87,5499.0,112.1318,112.1712,112.0924,112.1023,5499.0
2024-10-16 14:05:00,113.88,113.9,113.85,113.87,3460.0,112.1121,112.1318,112.0826,112.1023,3460.0
2024-10-16 14:10:00,113.88,113.92,113.87,113.89,2747.0,112.1121,112.1515,112.1023,112.122,2747.0
2024-10-16 14:15:00,113.87,113.89,113.85,113.88,4467.0,112.1023,112.122,112.0826,112.1121,4467.0
2024-10-16 14:20:00,113.87,114.08,113.87,114.03,8272.0,112.1023,112.309,112.1023,112.2598,8272.0
2024-10-16 14:25:00,114.02,114.1,114.02,114.1,3580.0,112.25,112.3287,112.25,112.3287,3580.0
2024-10-16 14:30:00,114.1,114.2,114.1,114.2,8474.0,112.3287,112.4272,112.3287,112.4272,8474.0
2024-10-16 14:35:00,114.19,114.24,114.15,114.19,4979.0,112.4173,112.4665,112.3779,112.4173,4979.0
2024-10-16 14:40:00,114.19,114.2,114.14,114.19,4139.0,112.4173,112.4272,112.3681,112.4173,4139.0
2024-10-16 14:45:00,114.18,114.23,114.16,114.19,3266.0,112.4075,112.4567,112.3878,112.4173,3266.0
2024-10-16 14:50:00,114.18,114.21,114.02,114.07,6511.0,112.4075,112.437,112.25,112.2992,6511.0
2024-10-16 14:55:00,114.09,114.1,114.01,114.09,7725.0,112.3189,112.3287,112.2401,112.3189,7725.0
2024-10-16 15:00:00,114.09,114.1,114.01,114.1,6470.0,112.3189,112.3287,112.2401,112.3287,6470.0
2024-10-16 15:05:00,114.1,114.12,114.05,114.12,8737.0,112.3287,112.3484,112.2795,112.3484,8737.0
2024-10-16 15:10:00,114.18,114.26,114.17,114.25,5947.0,112.4075,112.4862,112.3976,112.4764,5947.0
2024-10-16 15:15:00,114.23,114.32,114.22,114.28,4336.0,112.4567,112.5453,112.4469,112.5059,4336.0
2024-10-16 15:20:00,114.24,114.24,114.14,114.2,11786.0,112.4665,112.4665,112.3681,112.4272,11786.0
2024-10-16 15:25:00,114.23,114.24,114.18,114.18,4236.0,112.4567,112.4665,112.4075,112.4075,4236.0
2024-10-16 15:30:00,114.17,114.21,114.15,114.19,8081.0,112.3976,112.437,112.3779,112.4173,8081.0
2024-10-16 15:35:00,114.19,114.26,114.17,114.26,6012.0,112.4173,112.4862,112.3976,112.4862,6012.0
2024-10-16 15:40:00,114.27,114.35,114.25,114.34,9043.0,112.4961,112.5748,112.4764,112.565,9043.0
2024-10-16 15:45:00,114.34,114.38,114.29,114.34,13920.0,112.565,112.6044,112.5158,112.565,13920.0
2024-10-16 15:50:00,114.39,114.5,114.36,114.4,24246.0,112.6142,112.7225,112.5847,112.6241,24246.0
2024-10-16 15:55:00,114.4,114.44,114.35,114.38,64296.0,112.6241,112.6634,112.5748,112.6044,64296.0
2024-10-17 09:30:00,115.29,115.35,114.45,115.34,24864.0,113.5002,113.5593,112.6733,113.5495,24864.0
2024-10-17 09:35:00,115.28,115.3,114.82,114.83,3499.0,113.4904,113.5101,113.0375,113.0474,3499.0
2024-10-17 09:40:00,114.97,115.22,114.91,115.11,4120.0,113.1852,113.4313,113.1261,113.323,4120.0
2024-10-17 09:45:00,115.03,115.1,114.7,114.7,9319.0,113.2443,113.3132,112.9194,112.9194,9319.0
2024-10-17 09:50:00,114.76,114.88,114.68,114.88,4340.0,112.9785,113.0966,112.8997,113.0966,4340.0
2024-10-17 09:55:00,114.87,115.13,114.84,115.13,4198.0,113.0868,113.3427,113.0572,113.3427,4198.0
2024-10-17 10:00:00,115.11,115.11,114.78,114.79,4851.0,113.323,113.323,112.9982,113.008,4851.0
2024-10-17 10:05:00,114.85,115.0,114.67,114.95,9966.0,113.0671,113.2147,112.8899,113.1655,9966.0
2024-10-17 10:10:00,114.96,114.97,114.79,114.81,4695.0,113.1754,113.1852,113.008,113.0277,4695.0
2024-10-17 10:15:00,114.74,114.91,114.74,114.91,4730.0,112.9588,113.1261,112.9588,113.1261,4730.0
2024-10-17 10:20:00,114.9,114.92,114.79,114.85,4833.0,113.1163,113.136,113.008,113.0671,4833.0
2024-10-17 10:25:00,114.84,114.85,114.64,114.75,4370.0,113.0572,113.0671,112.8603,112.9686,4370.0
2024-10-17 10:30:00,114.77,114.8,114.64,114.78,33645.0,112.9883,113.0178,112.8603,112.9982,33645.0
2024-10-17 10:35:00,114.76,114.76,114.59,114.65,9712.0,112.9785,112.9785,112.8111,112.8702,9712.0
2024-10-17 10:40:00,114.64,114.83,114.57,114.82,8393.0,112.8603,113.0474,112.7914,113.0375,8393.0
2024-10-17 10:45:00,114.81,114.86,114.75,114.83,11283.0,113.0277,113.0769,112.9686,113.0474,11283.0
2024-10-17 10:50:00,114.83,114.92,114.82,114.86,4983.0,113.0474,113.136,113.0375,113.0769,4983.0
2024-10-17 10:55:00,114.88,114.89,114.75,114.82,5340.0,113.0966,113.1065,112.9686,113.0375,5340.0
2024-10-17 11:00:00,114.84,114.88,114.73,114.79,5682.0,113.0572,113.0966,112.9489,113.008,5682.0
2024-10-17 11:05:00,114.79,114.9,114.79,114.89,9785.0,113.008,113.1163,113.008,113.1065,9785.0
2024-10-17 11:10:00,114.89,114.93,114.77,114.81,8721.0,113.1065,113.1458,112.9883,113.0277,8721.0
2024-10-17 11:15:00,114.81,115.01,114.77,114.96,10653.0,113.0277,113.2246,112.9883,113.1754,10653.0
2024-10-17 11:20:00,114.96,115.0,114.85,114.93,8146.0,113.1754,113.2147,113.0671,113.1458,8146.0
2024-10-17 11:25:00,114.91,114.96,114.88,114.89,7917.0,113.1261,113.1754,113.0966,113.1065,7917.0
2024-10-17 11:30:00,114.9,114.93,114.86,114.89,7183.0,113.1163,113.1458,113.0769,113.1065,7183.0
2024-10-17 11:35:00,114.9,114.91,114.77,114.84,6188.0,113.1163,113.1261,112.9883,113.0572,6188.0
2024-10-17 11:40:00,114.84,114.99,114.84,114.98,10521.0,113.0572,113.2049,113.0572,113.1951,10521.0
2024-10-17 11:45:00,114.98,114.98,114.88,114.92,5160.0,113.1951,113.1951,113.0966,113.136,5160.0
2024-10-17 11:50:00,114.91,114.95,114.88,114.92,3976.0,113.1261,113.1655,113.0966,113.136,3976.0
2024-10-17 11:55:00,114.91,114.91,114.72,114.73,4380.0,113.1261,113.1261,112.9391,112.9489,4380.0
2024-10-17 12:00:00,114.73,114.8,114.69,114.78,3980.0,112.9489,113.0178,112.9096,112.9982,3980.0
2024-10-17 12:05:00,114.79,114.88,114.79,114.8,15029.0,113.008,113.0966,113.008,113.0178,15029.0
2024-10-17 12:10:00,114.82,114.88,114.77,114.8,13789.0,113.0375,113.0966,112.9883,113.0178,13789.0
2024-10-17 12:15:00,114.82,114.9,114.79,114.79,5347.0,113.0375,113.1163,113.008,113.008,5347.0
2024-10-17 12:20:00,114.81,114.85,114.77,114.84,3099.0,113.0277,113.0671,112.9883,113.0572,3099.0
2024-10-17 12:25:00,114.83,114.87,114.79,114.81,3270.0,113.0474,113.0868,113.008,113.0277,3270.0
2024-10-17 12:30:00,114.8,114.81,114.76,114.81,4092.0,113.0178,113.0277,112.9785,113.0277,4092.0
2024-10-17 12:35:00,114.8,114.82,114.77,114.82,2412.0,113.0178,113.0375,112.9883,113.0375,2412.0
2024-10-17 12:40:00,114.81,114.82,114.75,114.78,4889.0,113.0277,113.0375,112.9686,112.9982,4889.0
2024-10-17 12:45:00,114.8,114.85,114.8,114.85,2962.0,113.0178,113.0671,113.0178,113.0671,2962.0
2024-10-17 12:50:00,114.84,114.87,114.82,114.85,2787.0,113.0572,113.0868,113.0375,113.0671,2787.0
2024-10-17 12:55:00,114.86,114.88,114.84,114.84,5430.0,113.0769,113.0966,113.0572,113.0572,5430.0
2024-10-17 13:00:00,114.84,114.88,114.75,114.76,5681.0,113.0572,113.0966,112.9686,112.9785,5681.0
2024-10-17 13:05:00,114.76,114.76,114.61,114.65,4093.0,112.9785,112.9785,112.8308,112.8702,4093.0
2024-10-17 13:10:00,114.64,114.71,114.61,114.64,3787.0,112.8603,112.9292,112.8308,112.8603,3787.0
2024-10-17 13:15:00,114.64,114.77,114.63,114.7,4449.0,112.8603,112.9883,112.8505,112.9194,4449.0
2024-10-17 13:20:00,114.69,114.69,114.58,114.58,7897.0,112.9096,112.9096,112.8013,112.8013,7897.0
2024-10-17 13:25:00,114.58,114.69,114.57,114.69,8495.0,112.8013,112.9096,112.7914,112.9096,8495.0
2024-10-17 13:30:00,114.7,114.72,114.63,114.64,5639.0,112.9194,112.9391,112.8505,112.8603,5639.0
2024-10-17 13:35:00,114.62,114.66,114.56,114.64,5514.0,112.8406,112.88,112.7816,112.8603,5514.0
2024-10-17 13:40:00,114.67,114.74,114.67,114.73,3103.0,112.8899,112.9588,112.8899,112.9489,3103.0
2024-10-17 13:45:00,114.72,114.78,114.72,114.73,2828.0,112.9391,112.9982,112.9391,112.9489,2828.0
2024-10-17 13:50:00,114.74,114.76,114.71,114.76,4166.0,112.9588,112.9785,112.9292,112.9785,4166.0
2024-10-17 13:55:00,114.77,114.79,114.72,114.74,4629.0,112.9883,113.008,112.9391,112.9588,4629.0
2024-10-17 14:00:00,114.74,114.74,114.59,114.59,5440.0,112.9588,112.9588,112.8111,112.8111,5440.0
2024-10-17 14:05:00,114.59,114.61,114.56,114.58,3460.0,112.8111,112.8308,112.7816,112.8013,3460.0
2024-10-17 14:10:00,114.56,114.68,114.56,114.68,5379.0,112.7816,112.8997,112.7816,112.8997,5379.0
2024-10-17 14:15:00,114.68,114.69,114.65,114.66,3467.0,112.8997,112.9096,112.8702,112.88,3467.0
2024-10-17 14:20:00,114.69,114.82,114.67,114.79,6928.0,112.9096,113.0375,112.8899,113.008,6928.0
2024-10-17 14:25:00,114.8,114.82,114.7,114.7,8589.0,113.0178,113.0375,112.9194,112.9194,8589.0
2024-10-17 14:30:00,114.72,114.84,114.71,114.79,3977.0,112.9391,113.0572,112.9292,113.008,3977.0
2024-10-17 14:35:00,114.79,114.84,114.79,114.8,5252.0,113.008,113.0572,113.008,113.0178,5252.0
2024-10-17 14:40:00,114.81,114.81,114.77,114.81,2812.0,113.0277,113.0277,112.9883,113.0277,2812.0
2024-10-17 14:45:00,114.81,114.81,114.76,114.77,8469.0,113.0277,113.0277,112.9785,112.9883,8469.0
2024-10-17 14:50:00,114.76,114.84,114.76,114.8,5608.0,112.9785,113.0572,112.9785,113.0178,5608.0
2024-10-17 14:55:00,114.79,114.82,114.76,114.8,6793.0,113.008,113.0375,112.9785,113.0178,6793.0
2024-10-17 15:00:00,114.79,114.84,114.77,114.78,5101.0,113.008,113.0572,112.9883,112.9982,5101.0
2024-10-17 15:05:00,114.78,114.78,114.68,114.75,7682.0,112.9982,112.9982,112.8997,112.9686,7682.0
2024-10-17 15:10:00,114.77,114.84,114.75,114.82,6004.0,112.9883,113.0572,112.9686,113.0375,6004.0
2024-10-17 15:15:00,114.81,114.86,114.79,114.81,11044.0,113.0277,113.0769,113.008,113.0277,11044.0
2024-10-17 15:20:00,114.8,114.85,114.79,114.8,7150.0,113.0178,113.0671,113.008,113.0178,7150.0
2024-10-17 15:25:00,114.8,114.91,114.79,114.89,8661.0,113.0178,113.1261,113.008,113.1065,8661.0
2024-10-17 15:30:00,114.87,114.98,114.87,114.92,11970.0,113.0868,113.1951,113.0868,113.136,11970.0
2024-10-17 15:35:00,114.93,115.05,114.88,115.02,29565.0,113.1458,113.264,113.0966,113.2344,29565.0
2024-10-17 15:40:00,115.01,115.01,114.91,114.93,9118.0,113.2246,113.2246,113.1261,113.1458,9118.0
2024-10-17 15:45:00,114.93,114.93,114.8,114.87,16828.0,113.1458,113.1458,113.0178,113.0868,16828.0
2024-10-17 15:50:00,114.87,115.12,114.87,115.05,40208.0,113.0868,113.3329,113.0868,113.264,40208.0
2024-10-17 15:55:00,115.04,115.08,114.95,114.99,90497.0,113.2541,113.2935,113.1655,113.2049,90497.0
2024-10-18 09:30:00,115.44,115.44,114.35,114.5,145005.0,113.6479,113.6479,112.5748,112.7225,145005.0
2024-10-18 09:35:00,114.38,114.54,114.27,114.52,4232.0,112.6044,112.7619,112.4961,112.7422,4232.0
2024-10-18 09:40:00,114.48,114.59,113.92,114.03,8631.0,112.7028,112.8111,112.1515,112.2598,8631.0
2024-10-18 09:45:00,114.03,114.37,113.98,114.26,4511.0,112.2598,112.5945,112.2106,112.4862,4511.0
2024-10-18 09:50:00,114.32,114.32,114.0,114.14,4761.0,112.5453,112.5453,112.2303,112.3681,4761.0
2024-10-18 09:55:00,114.15,114.19,114.05,114.08,19791.0,112.3779,112.4173,112.2795,112.309,19791.0
2024-10-18 10:00:00,114.02,114.1,113.94,114.01,12901.0,112.25,112.3287,112.1712,112.2401,12901.0
2024-10-18 10:05:00,114.07,114.24,114.03,114.2,8200.0,112.2992,112.4665,112.2598,112.4272,8200.0
2024-10-18 10:10:00,114.17,114.21,114.06,114.12,4822.0,112.3976,112.437,112.2893,112.3484,4822.0
2024-10-18 10:15:00,114.13,114.27,114.06,114.23,5115.0,112.3582,112.4961,112.2893,112.4567,5115.0
2024-10-18 10:20:00,114.26,114.26,113.98,113.98,3866.0,112.4862,112.4862,112.2106,112.2106,3866.0
2024-10-18 10:25:00,114.01,114.03,113.96,113.99,5055.0,112.2401,112.2598,112.1909,112.2204,5055.0
2024-10-18 10:30:00,113.99,114.05,113.92,113.93,2257.0,112.2204,112.2795,112.1515,112.1614,2257.0
2024-10-18 10:35:00,113.93,113.99,113.91,113.99,4888.0,112.1614,112.2204,112.1417,112.2204,4888.0
2024-10-18 10:40:00,113.98,114.06,113.91,113.91,7966.0,112.2106,112.2893,112.1417,112.1417,7966.0
2024-10-18 10:45:00,113.95,114.08,113.93,114.02,5050.0,112.181,112.309,112.1614,112.25,5050.0
2024-10-18 10:50:00,114.02,114.22,114.02,114.13,8786.0,112.25,112.4469,112.25,112.3582,8786.0
2024-10-18 10:55:00,114.14,114.2,114.07,114.08,5455.0,112.3681,112.4272,112.2992,112.309,5455.0
2024-10-18 11:00:00,114.09,114.11,113.93,113.93,3970.0,112.3189,112.3386,112.1614,112.1614,3970.0
2024-10-18 11:05:00,113.93,114.07,113.93,114.01,4842.0,112.1614,112.2992,112.1614,112.2401,4842.0
2024-10-18 11:10:00,114.0,114.14,113.99,114.08,5533.0,112.2303,112.3681,112.2204,112.309,5533.0
2024-10-18 11:15:00,114.1,114.11,114.02,114.05,4891.0,112.3287,112.3386,112.25,112.2795,4891.0
2024-10-18 11:20:00,114.07,114.11,114.05,114.07,12419.0,112.2992,112.3386,112.2795,112.2992,12419.0
2024-10-18 11:25:00,114.06,114.15,114.06,114.13,8835.0,112.2893,112.3779,112.2893,112.3582,8835.0
2024-10-18 11:30:00,114.12,114.12,113.98,114.02,6574.0,112.3484,112.3484,112.2106,112.25,6574.0
2024-10-18 11:35:00,114.03,114.15,114.03,114.15,6646.0,112.2598,112.3779,112.2598,112.3779,6646.0
2024-10-18 11:40:00,114.18,114.2,114.17,114.18,2486.0,112.4075,112.4272,112.3976,112.4075,2486.0
2024-10-18 11:45:00,114.19,114.19,114.14,114.15,3747.0,112.4173,112.4173,112.3681,112.3779,3747.0
2024-10-18 11:50:00,114.15,114.25,114.12,114.23,2874.0,112.3779,112.4764,112.3484,112.4567,2874.0
2024-10-18 11:55:00,114.23,114.29,114.21,114.23,5746.0,112.4567,112.5158,112.437,112.4567,5746.0
2024-10-18 12:00:00,114.24,114.33,114.23,114.33,4090.0,112.4665,112.5551,112.4567,112.5551,4090.0
2024-10-18 12:05:00,114.35,114.36,114.3,114.35,2979.0,112.5748,112.5847,112.5256,112.5748,2979.0
2024-10-18 12:10:00,114.34,114.43,114.34,114.43,3693.0,112.565,112.6536,112.565,112.6536,3693.0
2024-10-18 12:15:00,114.43,114.54,114.43,114.52,3216.0,112.6536,112.7619,112.6536,112.7422,3216.0
2024-10-18 12:20:00,114.52,114.53,114.47,114.47,2891.0,112.7422,112.752,112.693,112.693,2891.0
2024-10-18 12:25:00,114.46,114.5,114.45,114.45,6861.0,112.6831,112.7225,112.6733,112.6733,6861.0
2024-10-18 12:30:00,114.46,114.47,114.36,114.37,5893.0,112.6831,112.693,112.5847,112.5945,5893.0
2024-10-18 12:35:00,114.36,114.43,114.35,114.42,3440.0,112.5847,112.6536,112.5748,112.6437,3440.0
2024-10-18 12:40:00,114.46,114.46,114.41,114.44,3019.0,112.6831,112.6831,112.6339,112.6634,3019.0
2024-10-18 12:45:00,114.43,114.43,114.34,114.35,2781.0,112.6536,112.6536,112.565,112.5748,2781.0
2024-10-18 12:50:00,114.37,114.41,114.37,114.4,2842.0,112.5945,112.6339,112.5945,112.6241,2842.0
2024-10-18 12:55:00,114.41,114.44,114.3,114.31,3569.0,112.6339,112.6634,112.5256,112.5355,3569.0
2024-10-18 13:00:00,114.3,114.37,114.3,114.36,3753.0,112.5256,112.5945,112.5256,112.5847,3753.0
2024-10-18 13:05:00,114.35,114.35,114.31,114.33,3170.0,112.5748,112.5748,112.5355,112.5551,3170.0
2024-10-18 13:10:00,114.41,114.41,114.36,114.36,1907.0,112.6339,112.6339,112.5847,112.5847,1907.0
2024-10-18 13:15:00,114.37,114.39,114.28,114.3,3598.0,112.5945,112.6142,112.5059,112.5256,3598.0
2024-10-18 13:20:00,114.32,114.35,114.31,114.35,2902.0,112.5453,112.5748,112.5355,112.5748,2902.0
2024-10-18 13:25:00,114.35,114.39,114.32,114.32,4894.0,112.5748,112.6142,112.5453,112.5453,4894.0
2024-10-18 13:30:00,114.37,114.39,114.35,114.39,3904.0,112.5945,112.6142,112.5748,112.6142,3904.0
2024-10-18 13:35:00,114.39,114.39,114.36,114.36,3801.0,112.6142,112.6142,112.5847,112.5847,3801.0
2024-10-18 13:40:00,114.36,114.41,114.34,114.4,3663.0,112.5847,112.6339,112.565,112.6241,3663.0
2024-10-18 13:45:00,114.42,114.42,114.38,114.38,3162.0,112.6437,112.6437,112.6044,112.6044,3162.0
2024-10-18 13:50:00,114.41,114.45,114.41,114.42,2984.0,112.6339,112.6733,112.6339,112.6437,2984.0
2024-10-18 13:55:00,114.43,114.44,114.39,114.4,3426.0,112.6536,112.6634,112.6142,112.6241,3426.0
2024-10-18 14:00:00,114.41,114.45,114.33,114.43,6369.0,112.6339,112.6733,112.5551,112.6536,6369.0
2024-10-18 14:05:00,114.44,114.46,114.41,114.46,2531.0,112.6634,112.6831,112.6339,112.6831,2531.0
2024-10-18 14:10:00,114.47,114.53,114.47,114.52,4145.0,112.693,112.752,112.693,112.7422,4145.0
2024-10-18 14:15:00,114.53,114.55,114.48,114.52,5990.0,112.752,112.7717,112.7028,112.7422,5990.0
2024-10-18 14:20:00,114.52,114.56,114.51,114.56,3061.0,112.7422,112.7816,112.7323,112.7816,3061.0
2024-10-18 14:25:00,114.58,114.59,114.51,114.53,7102.0,112.8013,112.8111,112.7323,112.752,7102.0
2024-10-18 14:30:00,114.54,114.59,114.49,114.49,5622.0,112.7619,112.8111,112.7127,112.7127,5622.0
2024-10-18 14:35:00,114.5,114.52,114.47,114.47,3308.0,112.7225,112.7422,112.693,112.693,3308.0
2024-10-18 14:40:00,114.53,114.55,114.51,114.52,2524.0,112.752,112.7717,112.7323,112.7422,2524.0
2024-10-18 14:45:00,114.53,114.56,114.51,114.52,3205.0,112.752,112.7816,112.7323,112.7422,3205.0
2024-10-18 14:50:00,114.57,114.58,114.52,114.53,4708.0,112.7914,112.8013,112.7422,112.752,4708.0
2024-10-18 14:55:00,114.54,114.57,114.53,114.55,3830.0,112.7619,112.7914,112.752,112.7717,3830.0
2024-10-18 15:00:00,114.53,114.53,114.44,114.44,4312.0,112.752,112.752,112.6634,112.6634,4312.0
2024-10-18 15:05:00,114.45,114.45,114.39,114.43,4556.0,112.6733,112.6733,112.6142,112.6536,4556.0
2024-10-18 15:10:00,114.41,114.41,114.32,114.34,5157.0,112.6339,112.6339,112.5453,112.565,5157.0
2024-10-18 15:15:00,114.33,114.4,114.33,114.35,6467.0,112.5551,112.6241,112.5551,112.5748,6467.0
2024-10-18 15:20:00,114.36,114.38,114.29,114.3,5826.0,112.5847,112.6044,112.5158,112.5256,5826.0
2024-10-18 15:25:00,114.33,114.36,114.31,114.34,4876.0,112.5551,112.5847,112.5355,112.565,4876.0
2024-10-18 15:30:00,114.36,114.41,114.34,114.37,9025.0,112.5847,112.6339,112.565,112.5945,9025.0
2024-10-18 15:35:00,114.36,114.38,114.32,114.38,10576.0,112.5847,112.6044,112.5453,112.6044,10576.0
2024-10-18 15:40:00,114.39,114.39,114.28,114.3,13171.0,112.6142,112.6142,112.5059,112.5256,13171.0
2024-10-18 15:45:00,114.31,114.48,114.3,114.45,10786.0,112.5355,112.7028,112.5256,112.6733,10786.0
2024-10-18 15:50:00,114.49,114.64,114.48,114.53,18329.0,112.7127,112.8603,112.7028,112.752,18329.0
2024-10-18 15:55:00,114.52,114.56,114.4,114.5,76441.0,112.7422,112.7816,112.6241,112.7225,76441.0
2024-10-21 09:30:00,114.44,114.69,114.33,114.53,22656.0,112.6634,112.9096,112.5551,112.752,22656.0
2024-10-21 09:35:00,114.48,114.5,114.17,114.43,4426.0,112.7028,112.7225,112.3976,112.6536,4426.0
2024-10-21 09:40:00,114.55,114.67,114.27,114.28,12976.0,112.7717,112.8899,112.4961,112.5059,12976.0
2024-10-21 09:45:00,114.24,114.38,114.06,114.06,4553.0,112.4665,112.6044,112.2893,112.2893,4553.0
2024-10-21 09:50:00,114.09,114.16,114.0,114.04,4474.0,112.3189,112.3878,112.2303,112.2696,4474.0
2024-10-21 09:55:00,114.06,114.08,113.88,113.9,8252.0,112.2893,112.309,112.1121,112.1318,8252.0
2024-10-21 10:00:00,113.89,113.98,113.71,113.73,16875.0,112.122,112.2106,111.9448,111.9645,16875.0
2024-10-21 10:05:00,113.7,113.7,113.44,113.46,4880.0,111.9349,111.9349,111.679,111.6986,4880.0
2024-10-21 10:10:00,113.5,113.53,113.44,113.47,7390.0,111.738,111.7676,111.679,111.7085,7390.0
2024-10-21 10:15:00,113.42,113.43,113.17,113.18,8115.0,111.6593,111.6691,111.4132,111.423,8115.0
2024-10-21 10:20:00,113.19,113.43,113.15,113.43,6936.0,111.4328,111.6691,111.3935,111.6691,6936.0
2024-10-21 10:25:00,113.37,113.37,113.15,113.18,9896.0,111.61,111.61,111.3935,111.423,9896.0
2024-10-21 10:30:00,113.15,113.2,113.09,113.2,5742.0,111.3935,111.4427,111.3344,111.4427,5742.0
2024-10-21 10:35:00,113.19,113.37,113.11,113.36,13577.0,111.4328,111.61,111.3541,111.6002,13577.0
2024-10-21 10:40:00,113.39,113.43,113.24,113.32,8832.0,111.6297,111.6691,111.4821,111.5608,8832.0
2024-10-21 10:45:00,113.33,113.36,113.14,113.14,7532.0,111.5707,111.6002,111.3836,111.3836,7532.0
2024-10-21 10:50:00,113.12,113.2,113.08,113.2,5060.0,111.3639,111.4427,111.3245,111.4427,5060.0
2024-10-21 10:55:00,113.18,113.18,113.1,113.13,2312.0,111.423,111.423,111.3442,111.3738,2312.0
2024-10-21 11:00:00,113.11,113.12,112.98,112.99,6365.0,111.3541,111.3639,111.2261,111.2359,6365.0
2024-10-21 11:05:00,112.98,112.99,112.77,112.88,6468.0,111.2261,111.2359,111.0194,111.1277,6468.0
2024-10-21 11:10:00,112.87,113.03,112.86,112.89,3360.0,111.1178,111.2753,111.108,111.1375,3360.0
2024-10-21 11:15:00,112.92,113.02,112.87,113.02,2157.0,111.167,111.2655,111.1178,111.2655,2157.0
2024-10-21 11:20:00,113.0,113.0,112.91,112.93,2100.0,111.2458,111.2458,111.1572,111.1769,2100.0
2024-10-21 11:25:00,112.95,112.95,112.87,112.9,3491.0,111.1966,111.1966,111.1178,111.1473,3491.0
2024-10-21 11:30:00,112.88,112.88,112.69,112.74,2194.0,111.1277,111.1277,110.9406,110.9898,2194.0
2024-10-21 11:35:00,112.76,112.76,112.6,112.61,10063.0,111.0095,111.0095,110.852,110.8618,10063.0
2024-10-21 11:40:00,112.63,112.71,112.6,112.71,6206.0,110.8815,110.9603,110.852,110.9603,6206.0
2024-10-21 11:45:00,112.7,112.74,112.61,112.64,8995.0,110.9504,110.9898,110.8618,110.8914,8995.0
2024-10-21 11:50:00,112.66,112.68,112.61,112.63,9658.0,110.9111,110.9308,110.8618,110.8815,9658.0
2024-10-21 11:55:00,112.66,112.7,112.52,112.53,8480.0,110.9111,110.9504,110.7732,110.7831,8480.0
2024-10-21 12:00:00,112.5,112.52,112.45,112.51,4357.0,110.7536,110.7732,110.7043,110.7634,4357.0
2024-10-21 12:05:00,112.51,112.59,112.45,112.58,5827.0,110.7634,110.8422,110.7043,110.8323,5827.0
2024-10-21 12:10:00,112.6,112.7,112.6,112.67,1751.0,110.852,110.9504,110.852,110.9209,1751.0
2024-10-21 12:15:00,112.68,112.68,112.54,112.56,4156.0,110.9308,110.9308,110.7929,110.8126,4156.0
2024-10-21 12:20:00,112.56,112.57,112.53,112.56,1654.0,110.8126,110.8225,110.7831,110.8126,1654.0
2024-10-21 12:25:00,112.57,112.63,112.56,112.61,3237.0,110.8225,110.8815,110.8126,110.8618,3237.0
2024-10-21 12:30:00,112.62,112.62,112.51,112.57,3380.0,110.8717,110.8717,110.7634,110.8225,3380.0
2024-10-21 12:35:00,112.55,112.65,112.52,112.65,3753.0,110.8028,110.9012,110.7732,110.9012,3753.0
2024-10-21 12:40:00,112.68,112.74,112.65,112.71,2075.0,110.9308,110.9898,110.9012,110.9603,2075.0
2024-10-21 12:45:00,112.71,112.72,112.68,112.71,3352.0,110.9603,110.9701,110.9308,110.9603,3352.0
2024-10-21 12:50:00,112.72,112.79,112.71,112.79,2429.0,110.9701,111.0391,110.9603,111.0391,2429.0
2024-10-21 12:55:00,112.8,112.83,112.76,112.83,2967.0,111.0489,111.0784,111.0095,111.0784,2967.0
2024-10-21 13:00:00,112.84,112.84,112.79,112.84,4535.0,111.0883,111.0883,111.0391,111.0883,4535.0
2024-10-21 13:05:00,112.84,112.96,112.84,112.92,4444.0,111.0883,111.2064,111.0883,111.167,4444.0
2024-10-21 13:10:00,112.9,112.95,112.89,112.9,4919.0,111.1473,111.1966,111.1375,111.1473,4919.0
2024-10-21 13:15:00,112.89,112.92,112.86,112.87,3690.0,111.1375,111.167,111.108,111.1178,3690.0
2024-10-21 13:20:00,112.87,112.9,112.85,112.89,3734.0,111.1178,111.1473,111.0981,111.1375,3734.0
2024-10-21 13:25:00,112.9,112.9,112.86,112.86,3533.0,111.1473,111.1473,111.108,111.108,3533.0
2024-10-21 13:30:00,112.83,112.83,112.75,112.79,3937.0,111.0784,111.0784,110.9997,111.0391,3937.0
2024-10-21 13:35:00,112.81,112.83,112.78,112.8,3449.0,111.0587,111.0784,111.0292,111.0489,3449.0
2024-10-21 13:40:00,112.81,112.85,112.78,112.82,5020.0,111.0587,111.0981,111.0292,111.0686,5020.0
2024-10-21 13:45:00,112.81,112.81,112.75,112.79,4545.0,111.0587,111.0587,110.9997,111.0391,4545.0
2024-10-21 13:50:00,112.77,112.8,112.74,112.74,3569.0,111.0194,111.0489,110.9898,110.9898,3569.0
2024-10-21 13:55:00,112.74,112.76,112.7,112.7,5152.0,110.9898,111.0095,110.9504,110.9504,5152.0
2024-10-21 14:00:00,112.72,112.73,112.62,112.66,4876.0,110.9701,110.98,110.8717,110.9111,4876.0
2024-10-21 14:05:00,112.65,112.71,112.63,112.71,6251.0,110.9012,110.9603,110.8815,110.9603,6251.0
2024-10-21 14:10:00,112.7,112.79,112.69,112.75,12642.0,110.9504,111.0391,110.9406,110.9997,12642.0
2024-10-21 14:15:00,112.73,112.82,112.72,112.81,3498.0,110.98,111.0686,110.9701,111.0587,3498.0
2024-10-21 14:20:00,112.82,112.83,112.79,112.81,4678.0,111.0686,111.0784,111.0391,111.0587,4678.0
2024-10-21 14:25:00,112.8,112.84,112.79,112.84,2426.0,111.0489,111.0883,111.0391,111.0883,2426.0
2024-10-21 14:30:00,112.85,112.85,112.76,112.84,6500.0,111.0981,111.0981,111.0095,111.0883,6500.0
2024-10-21 14:35:00,112.85,112.86,112.8,112.8,3001.0,111.0981,111.108,111.0489,111.0489,3001.0
2024-10-21 14:40:00,112.8,112.82,112.75,112.77,4866.0,111.0489,111.0686,110.9997,111.0194,4866.0
2024-10-21 14:45:00,112.77,112.8,112.74,112.8,3898.0,111.0194,111.0489,110.9898,111.0489,3898.0
2024-10-21 14:50:00,112.79,112.81,112.78,112.81,3784.0,111.0391,111.0587,111.0292,111.0587,3784.0
2024-10-21 14:55:00,112.8,112.81,112.71,112.75,5327.0,111.0489,111.0587,110.9603,110.9997,5327.0
2024-10-21 15:00:00,112.75,112.78,112.74,112.78,8008.0,110.9997,111.0292,110.9898,111.0292,8008.0
2024-10-21 15:05:00,112.76,112.83,112.76,112.82,3784.0,111.0095,111.0784,111.0095,111.0686,3784.0
2024-10-21 15:10:00,112.81,112.97,112.79,112.97,4381.0,111.0587,111.2163,111.0391,111.2163,4381.0
2024-10-21 15:15:00,112.97,112.99,112.95,112.97,3684.0,111.2163,111.2359,111.1966,111.2163,3684.0
2024-10-21 15:20:00,112.97,113.0,112.93,113.0,3777.0,111.2163,111.2458,111.1769,111.2458,3777.0
2024-10-21 15:25:00,113.01,113.04,112.99,113.01,9254.0,111.2556,111.2852,111.2359,111.2556,9254.0
2024-10-21 15:30:00,112.98,112.99,112.82,112.91,11207.0,111.2261,111.2359,111.0686,111.1572,11207.0
2024-10-21 15:35:00,112.93,112.94,112.79,112.79,5645.0,111.1769,111.1867,111.0391,111.0391,5645.0
2024-10-21 15:40:00,112.8,112.84,112.74,112.75,4639.0,111.0489,111.0883,110.9898,110.9997,4639.0
2024-10-21 15:45:00,112.74,112.77,112.71,112.73,6947.0,110.9898,111.0194,110.9603,110.98,6947.0
2024-10-21 15:50:00,112.72,112.84,112.66,112.71,22590.0,110.9701,111.0883,110.9111,110.9603,22590.0
2024-10-21 15:55:00,112.71,112.78,112.62,112.77,67479.0,110.9603,111.0292,110.8717,111.0194,67479.0
2024-10-22 09:30:00,112.48,112.74,112.19,112.74,19768.0,110.7339,110.9898,110.4484,110.9898,19768.0
2024-10-22 09:35:00,112.68,112.68,112.5,112.63,1506.0,110.9308,110.9308,110.7536,110.8815,1506.0
2024-10-22 09:40:00,112.63,112.63,112.32,112.32,2115.0,110.8815,110.8815,110.5763,110.5763,2115.0
2024-10-22 09:45:00,112.19,112.33,112.13,112.28,5840.0,110.4484,110.5862,110.3893,110.537,5840.0
2024-10-22 09:50:00,112.35,112.45,112.24,112.28,2213.0,110.6059,110.7043,110.4976,110.537,2213.0
2024-10-22 09:55:00,112.27,112.29,112.05,112.09,6681.0,110.5271,110.5468,110.3105,110.3499,6681.0
2024-10-22 10:00:00,112.06,112.06,111.8,111.83,12334.0,110.3204,110.3204,110.0644,110.094,12334.0
2024-10-22 10:05:00,111.78,111.78,111.63,111.68,3060.0,110.0447,110.0447,109.8971,109.9463,3060.0
2024-10-22 10:10:00,111.72,111.88,111.72,111.75,2499.0,109.9857,110.1432,109.9857,110.0152,2499.0
2024-10-22 10:15:00,111.76,111.77,111.39,111.45,3683.0,110.025,110.0349,109.6608,109.7199,3683.0
2024-10-22 10:20:00,111.46,111.57,111.32,111.5,20495.0,109.7297,109.838,109.5919,109.7691,20495.0
2024-10-22 10:25:00,111.49,111.49,111.32,111.44,11674.0,109.7592,109.7592,109.5919,109.71,11674.0
2024-10-22 10:30:00,111.38,111.39,111.17,111.27,21982.0,109.6509,109.6608,109.4442,109.5426,21982.0
2024-10-22 10:35:00,111.27,111.47,111.26,111.47,2313.0,109.5426,109.7395,109.5328,109.7395,2313.0
2024-10-22 10:40:00,111.5,111.58,111.45,111.58,3631.0,109.7691,109.8478,109.7199,109.8478,3631.0
2024-10-22 10:45:00,111.56,111.79,111.55,111.77,10690.0,109.8281,110.0546,109.8183,110.0349,10690.0
2024-10-22 10:50:00,111.72,111.89,111.69,111.84,2274.0,109.9857,110.153,109.9561,110.1038,2274.0
2024-10-22 10:55:00,111.94,111.97,111.83,111.95,5560.0,110.2022,110.2318,110.094,110.2121,5560.0
2024-10-22 11:00:00,111.97,112.04,111.9,111.9,4939.0,110.2318,110.3007,110.1629,110.1629,4939.0
2024-10-22 11:05:00,111.97,112.1,111.92,112.1,2467.0,110.2318,110.3598,110.1826,110.3598,2467.0
2024-10-22 11:10:00,112.16,112.38,112.15,112.33,7526.0,110.4188,110.6354,110.409,110.5862,7526.0
2024-10-22 11:15:00,112.31,112.36,112.27,112.35,3832.0,110.5665,110.6157,110.5271,110.6059,3832.0
2024-10-22 11:20:00,112.34,112.42,112.33,112.36,2300.0,110.596,110.6748,110.5862,110.6157,2300.0
2024-10-22 11:25:00,112.39,112.44,112.28,112.43,7523.0,110.6453,110.6945,110.537,110.6846,7523.0
2024-10-22 11:30:00,112.46,112.54,112.45,112.53,3732.0,110.7142,110.7929,110.7043,110.7831,3732.0
2024-10-22 11:35:00,112.52,112.53,112.48,112.51,1972.0,110.7732,110.7831,110.7339,110.7634,1972.0
2024-10-22 11:40:00,112.48,112.51,112.36,112.5,7191.0,110.7339,110.7634,110.6157,110.7536,7191.0
2024-10-22 11:45:00,112.51,112.56,112.43,112.45,3372.0,110.7634,110.8126,110.6846,110.7043,3372.0
2024-10-22 11:50:00,112.44,112.49,112.43,112.46,2467.0,110.6945,110.7437,110.6846,110.7142,2467.0
2024-10-22 11:55:00,112.45,112.45,112.38,112.38,3263.0,110.7043,110.7043,110.6354,110.6354,3263.0
2024-10-22 12:00:00,112.37,112.42,112.32,112.36,4190.0,110.6256,110.6748,110.5763,110.6157,4190.0
2024-10-22 12:05:00,112.36,112.38,112.34,112.36,4393.0,110.6157,110.6354,110.596,110.6157,4393.0
2024-10-22 12:10:00,112.37,112.5,112.36,112.5,4181.0,110.6256,110.7536,110.6157,110.7536,4181.0
2024-10-22 12:15:00,112.48,112.48,112.37,112.4,2540.0,110.7339,110.7339,110.6256,110.6551,2540.0
2024-10-22 12:20:00,112.38,112.46,112.38,112.44,1900.0,110.6354,110.7142,110.6354,110.6945,1900.0
2024-10-22 12:25:00,112.42,112.47,112.4,112.4,3391.0,110.6748,110.724,110.6551,110.6551,3391.0
2024-10-22 12:30:00,112.45,112.48,112.43,112.45,3351.0,110.7043,110.7339,110.6846,110.7043,3351.0
2024-10-22 12:35:00,112.42,112.45,112.4,112.43,3996.0,110.6748,110.7043,110.6551,110.6846,3996.0
2024-10-22 12:40:00,112.44,112.5,112.42,112.44,2648.0,110.6945,110.7536,110.6748,110.6945,2648.0
2024-10-22 12:45:00,112.42,112.45,112.39,112.41,1845.0,110.6748,110.7043,110.6453,110.6649,1845.0
2024-10-22 12:50:00,112.41,112.43,112.36,112.36,2023.0,110.6649,110.6846,110.6157,110.6157,2023.0
2024-10-22 12:55:00,112.38,112.38,112.25,112.31,2187.0,110.6354,110.6354,110.5074,110.5665,2187.0
2024-10-22 13:00:00,112.34,112.42,112.34,112.36,2648.0,110.596,110.6748,110.596,110.6157,2648.0
2024-10-22 13:05:00,112.36,112.38,112.31,112.34,2798.0,110.6157,110.6354,110.5665,110.596,2798.0
2024-10-22 13:10:00,112.34,112.37,112.23,112.24,8613.0,110.596,110.6256,110.4877,110.4976,8613.0
2024-10-22 13:15:00,112.22,112.22,112.11,112.11,2104.0,110.4779,110.4779,110.3696,110.3696,2104.0
2024-10-22 13:20:00,112.09,112.09,112.05,112.07,1787.0,110.3499,110.3499,110.3105,110.3302,1787.0
2024-10-22 13:25:00,112.04,112.14,112.04,112.14,2701.0,110.3007,110.3991,110.3007,110.3991,2701.0
2024-10-22 13:30:00,112.14,112.17,112.11,112.17,3339.0,110.3991,110.4287,110.3696,110.4287,3339.0
2024-10-22 13:35:00,112.18,112.18,112.08,112.1,6332.0,110.4385,110.4385,110.3401,110.3598,6332.0
2024-10-22 13:40:00,112.11,112.21,112.08,112.19,5008.0,110.3696,110.4681,110.3401,110.4484,5008.0
2024-10-22 13:45:00,112.23,112.24,112.08,112.12,9262.0,110.4877,110.4976,110.3401,110.3795,9262.0
2024-10-22 13:50:00,112.1,112.1,111.98,111.99,4300.0,110.3598,110.3598,110.2416,110.2515,4300.0
2024-10-22 13:55:00,111.98,112.01,111.94,112.01,3485.0,110.2416,110.2712,110.2022,110.2712,3485.0
2024-10-22 14:00:00,112.01,112.13,112.01,112.08,5510.0,110.2712,110.3893,110.2712,110.3401,5510.0
2024-10-22 14:05:00,112.04,112.05,111.96,112.01,11281.0,110.3007,110.3105,110.2219,110.2712,11281.0
2024-10-22 14:10:00,112.0,112.1,111.99,112.08,3188.0,110.2613,110.3598,110.2515,110.3401,3188.0
2024-10-22 14:15:00,112.09,112.21,112.09,112.18,2827.0,110.3499,110.4681,110.3499,110.4385,2827.0
2024-10-22 14:20:00,112.18,112.22,112.09,112.11,3370.0,110.4385,110.4779,110.3499,110.3696,3370.0
2024-10-22 14:25:00,112.09,112.11,112.07,112.08,2451.0,110.3499,110.3696,110.3302,110.3401,2451.0
2024-10-22 14:30:00,112.05,112.11,112.04,112.07,3127.0,110.3105,110.3696,110.3007,110.3302,3127.0
2024-10-22 14:35:00,112.06,112.12,112.06,112.11,4826.0,110.3204,110.3795,110.3204,110.3696,4826.0
2024-10-22 14:40:00,112.11,112.13,112.1,112.11,2848.0,110.3696,110.3893,110.3598,110.3696,2848.0
2024-10-22 14:45:00,112.12,112.14,112.1,112.13,2433.0,110.3795,110.3991,110.3598,110.3893,2433.0
2024-10-22 14:50:00,112.14,112.15,112.1,112.1,2457.0,110.3991,110.409,110.3598,110.3598,2457.0
2024-10-22 14:55:00,112.11,112.11,111.99,112.02,5278.0,110.3696,110.3696,110.2515,110.281,5278.0
2024-10-22 15:00:00,112.01,112.05,112.0,112.02,2640.0,110.2712,110.3105,110.2613,110.281,2640.0
2024-10-22 15:05:00,112.03,112.05,112.0,112.05,4152.0,110.2908,110.3105,110.2613,110.3105,4152.0
2024-10-22 15:10:00,112.04,112.09,112.01,112.02,3484.0,110.3007,110.3499,110.2712,110.281,3484.0
2024-10-22 15:15:00,112.01,112.09,112.01,112.03,9005.0,110.2712,110.3499,110.2712,110.2908,9005.0
2024-10-22 15:20:00,112.05,112.09,112.05,112.08,4165.0,110.3105,110.3499,110.3105,110.3401,4165.0
2024-10-22 15:25:00,112.08,112.09,112.06,112.07,5217.0,110.3401,110.3499,110.3204,110.3302,5217.0
2024-10-22 15:30:00,112.09,112.15,112.06,112.13,7415.0,110.3499,110.409,110.3204,110.3893,7415.0
2024-10-22 15:35:00,112.15,112.21,112.14,112.18,6981.0,110.409,110.4681,110.3991,110.4385,6981.0
2024-10-22 15:40:00,112.18,112.18,112.07,112.07,9617.0,110.4385,110.4385,110.3302,110.3302,9617.0
2024-10-22 15:45:00,112.07,112.14,112.07,112.1,10759.0,110.3302,110.3991,110.3302,110.3598,10759.0
2024-10-22 15:50:00,112.11,112.28,112.07,112.24,15169.0,110.3696,110.537,110.3302,110.4976,15169.0
2024-10-22 15:55:00,112.24,112.33,112.14,112.15,52393.0,110.4976,110.5862,110.3991,110.409,52393.0
2024-10-23 09:30:00,111.98,112.64,111.73,112.45,25773.0,110.2416,110.8914,109.9955,110.7043,25773.0
2024-10-23 09:35:00,112.36,112.4,112.01,112.07,5404.0,110.6157,110.6551,110.2712,110.3302,5404.0
2024-10-23 09:40:00,111.98,111.98,111.75,111.91,3172.0,110.2416,110.2416,110.0152,110.1727,3172.0
2024-10-23 09:45:00,112.05,112.09,111.95,111.95,5689.0,110.3105,110.3499,110.2121,110.2121,5689.0
2024-10-23 09:50:00,111.91,111.98,111.69,111.71,3236.0,110.1727,110.2416,109.9561,109.9758,3236.0
2024-10-23 09:55:00,111.71,111.8,111.69,111.8,3092.0,109.9758,110.0644,109.9561,110.0644,3092.0
2024-10-23 10:00:00,111.78,112.23,111.75,112.18,4165.0,110.0447,110.4877,110.0152,110.4385,4165.0
2024-10-23 10:05:00,112.18,112.4,112.14,112.37,3924.0,110.4385,110.6551,110.3991,110.6256,3924.0
2024-10-23 10:10:00,112.29,112.29,112.12,112.12,2586.0,110.5468,110.5468,110.3795,110.3795,2586.0
2024-10-23 10:15:00,112.13,112.19,112.06,112.12,2720.0,110.3893,110.4484,110.3204,110.3795,2720.0
2024-10-23 10:20:00,112.11,112.11,111.99,112.04,1700.0,110.3696,110.3696,110.2515,110.3007,1700.0
2024-10-23 10:25:00,112.09,112.14,112.05,112.06,1874.0,110.3499,110.3991,110.3105,110.3204,1874.0
2024-10-23 10:30:00,112.04,112.08,111.96,112.05,2226.0,110.3007,110.3401,110.2219,110.3105,2226.0
2024-10-23 10:35:00,112.05,112.17,112.02,112.11,3755.0,110.3105,110.4287,110.281,110.3696,3755.0
2024-10-23 10:40:00,112.12,112.16,112.08,112.16,1347.0,110.3795,110.4188,110.3401,110.4188,1347.0
2024-10-23 10:45:00,112.16,112.16,111.99,111.99,2221.0,110.4188,110.4188,110.2515,110.2515,2221.0
2024-10-23 10:50:00,111.98,111.99,111.83,111.84,3420.0,110.2416,110.2515,110.094,110.1038,3420.0
2024-10-23 10:55:00,111.84,112.02,111.83,112.02,4734.0,110.1038,110.281,110.094,110.281,4734.0
2024-10-23 11:00:00,112.01,112.01,111.83,111.88,3227.0,110.2712,110.2712,110.094,110.1432,3227.0
2024-10-23 11:05:00,111.89,112.0,111.89,111.97,7080.0,110.153,110.2613,110.153,110.2318,7080.0
2024-10-23 11:10:00,111.97,111.98,111.8,111.93,5936.0,110.2318,110.2416,110.0644,110.1924,5936.0
2024-10-23 11:15:00,111.92,111.99,111.86,111.96,1963.0,110.1826,110.2515,110.1235,110.2219,1963.0
2024-10-23 11:20:00,111.95,112.06,111.95,112.0,3430.0,110.2121,110.3204,110.2121,110.2613,3430.0
2024-10-23 11:25:00,112.02,112.08,112.0,112.0,2719.0,110.281,110.3401,110.2613,110.2613,2719.0
2024-10-23 11:30:00,112.01,112.04,111.98,111.98,2942.0,110.2712,110.3007,110.2416,110.2416,2942.0
2024-10-23 11:35:00,111.98,112.1,111.98,112.06,1500.0,110.2416,110.3598,110.2416,110.3204,1500.0
2024-10-23 11:40:00,112.07,112.08,112.01,112.08,3313.0,110.3302,110.3401,110.2712,110.3401,3313.0
2024-10-23 11:45:00,112.09,112.11,112.06,112.09,4248.0,110.3499,110.3696,110.3204,110.3499,4248.0
2024-10-23 11:50:00,112.09,112.24,112.05,112.22,7718.0,110.3499,110.4976,110.3105,110.4779,7718.0
2024-10-23 11:55:00,112.24,112.25,112.2,112.23,3586.0,110.4976,110.5074,110.4582,110.4877,3586.0
2024-10-23 12:00:00,112.24,112.31,112.19,112.29,2811.0,110.4976,110.5665,110.4484,110.5468,2811.0
2024-10-23 12:05:00,112.28,112.31,112.25,112.27,2686.0,110.537,110.5665,110.5074,110.5271,2686.0
2024-10-23 12:10:00,112.31,112.31,112.21,112.24,2639.0,110.5665,110.5665,110.4681,110.4976,2639.0
2024-10-23 12:15:00,112.24,112.4,112.24,112.39,2376.0,110.4976,110.6551,110.4976,110.6453,2376.0
2024-10-23 12:20:00,112.39,112.4,112.34,112.34,3657.0,110.6453,110.6551,110.596,110.596,3657.0
2024-10-23 12:25:00,112.35,112.37,112.32,112.32,2565.0,110.6059,110.6256,110.5763,110.5763,2565.0
2024-10-23 12:30:00,112.33,112.38,112.33,112.38,1954.0,110.5862,110.6354,110.5862,110.6354,1954.0
2024-10-23 12:35:00,112.39,112.43,112.36,112.37,1842.0,110.6453,110.6846,110.6157,110.6256,1842.0
2024-10-23 12:40:00,112.38,112.41,112.37,112.37,1610.0,110.6354,110.6649,110.6256,110.6256,1610.0
2024-10-23 12:45:00,112.39,112.45,112.39,112.45,3130.0,110.6453,110.7043,110.6453,110.7043,3130.0
2024-10-23 12:50:00,112.47,112.49,112.45,112.49,2000.0,110.724,110.7437,110.7043,110.7437,2000.0
2024-10-23 12:55:00,112.47,112.49,112.45,112.49,2139.0,110.724,110.7437,110.7043,110.7437,2139.0
2024-10-23 13:00:00,112.5,112.56,112.48,112.49,2158.0,110.7536,110.8126,110.7339,110.7437,2158.0
2024-10-23 13:05:00,112.51,112.51,112.39,112.4,3470.0,110.7634,110.7634,110.6453,110.6551,3470.0
2024-10-23 13:10:00,112.4,112.45,112.38,112.44,3995.0,110.6551,110.7043,110.6354,110.6945,3995.0
2024-10-23 13:15:00,112.46,112.46,112.37,112.38,3001.0,110.7142,110.7142,110.6256,110.6354,3001.0
2024-10-23 13:20:00,112.38,112.43,112.34,112.34,2700.0,110.6354,110.6846,110.596,110.596,2700.0
2024-10-23 13:25:00,112.32,112.32,112.28,112.28,3861.0,110.5763,110.5763,110.537,110.537,3861.0
2024-10-23 13:30:00,112.27,112.3,112.24,112.29,3431.0,110.5271,110.5567,110.4976,110.5468,3431.0
2024-10-23 13:35:00,112.27,112.33,112.27,112.32,4165.0,110.5271,110.5862,110.5271,110.5763,4165.0
2024-10-23 13:40:00,112.3,112.33,112.29,112.32,3123.0,110.5567,110.5862,110.5468,110.5763,3123.0
2024-10-23 13:45:00,112.31,112.35,112.3,112.31,2996.0,110.5665,110.6059,110.5567,110.5665,2996.0
2024-10-23 13:50:00,112.31,112.39,112.31,112.34,3857.0,110.5665,110.6453,110.5665,110.596,3857.0
2024-10-23 13:55:00,112.34,112.42,112.33,112.41,2587.0,110.596,110.6748,110.5862,110.6649,2587.0
2024-10-23 14:00:00,112.4,112.42,112.33,112.34,4529.0,110.6551,110.6748,110.5862,110.596,4529.0
2024-10-23 14:05:00,112.34,112.34,112.28,112.31,3341.0,110.596,110.596,110.537,110.5665,3341.0
2024-10-23 14:10:00,112.32,112.32,112.21,112.22,2031.0,110.5763,110.5763,110.4681,110.4779,2031.0
2024-10-23 14:15:00,112.23,112.23,112.13,112.14,4818.0,110.4877,110.4877,110.3893,110.3991,4818.0
2024-10-23 14:20:00,112.13,112.22,112.12,112.21,2822.0,110.3893,110.4779,110.3795,110.4681,2822.0
2024-10-23 14:25:00,112.2,112.24,112.2,112.21,3291.0,110.4582,110.4976,110.4582,110.4681,3291.0
2024-10-23 14:30:00,112.22,112.38,112.21,112.38,2429.0,110.4779,110.6354,110.4681,110.6354,2429.0
2024-10-23 14:35:00,112.39,112.47,112.37,112.45,3621.0,110.6453,110.724,110.6256,110.7043,3621.0
2024-10-23 14:40:00,112.45,112.58,112.43,112.53,5278.0,110.7043,110.8323,110.6846,110.7831,5278.0
2024-10-23 14:45:00,112.53,112.55,112.47,112.48,5190.0,110.7831,110.8028,110.724,110.7339,5190.0
2024-10-23 14:50:00,112.48,112.5,112.44,112.48,3977.0,110.7339,110.7536,110.6945,110.7339,3977.0
2024-10-23 14:55:00,112.49,112.55,112.48,112.5,3304.0,110.7437,110.8028,110.7339,110.7536,3304.0
2024-10-23 15:00:00,112.5,112.54,112.46,112.5,3268.0,110.7536,110.7929,110.7142,110.7536,3268.0
2024-10-23 15:05:00,112.51,112.52,112.46,112.49,4493.0,110.7634,110.7732,110.7142,110.7437,4493.0
2024-10-23 15:10:00,112.5,112.51,112.45,112.47,4410.0,110.7536,110.7634,110.7043,110.724,4410.0
2024-10-23 15:15:00,112.45,112.5,112.42,112.49,6265.0,110.7043,110.7536,110.6748,110.7437,6265.0
2024-10-23 15:20:00,112.52,112.54,112.46,112.46,6491.0,110.7732,110.7929,110.7142,110.7142,6491.0
2024-10-23 15:25:00,112.46,112.52,112.45,112.5,6718.0,110.7142,110.7732,110.7043,110.7536,6718.0
2024-10-23 15:30:00,112.5,112.59,112.47,112.55,8454.0,110.7536,110.8422,110.724,110.8028,8454.0
2024-10-23 15:35:00,112.55,112.59,112.49,112.5,8220.0,110.8028,110.8422,110.7437,110.7536,8220.0
2024-10-23 15:40:00,112.5,112.54,112.46,112.53,7075.0,110.7536,110.7929,110.7142,110.7831,7075.0
2024-10-23 15:45:00,112.53,112.54,112.44,112.44,13567.0,110.7831,110.7929,110.6945,110.6945,13567.0
2024-10-23 15:50:00,112.42,112.42,112.27,112.38,26458.0,110.6748,110.6748,110.5271,110.6354,26458.0
2024-10-23 15:55:00,112.39,112.41,112.09,112.12,128676.0,110.6453,110.6649,110.3499,110.3795,128676.0
2024-10-24 09:30:00,112.46,112.69,112.0,112.43,24652.0,110.7142,110.9406,110.2613,110.6846,24652.0
2024-10-24 09:35:00,112.41,112.43,112.26,112.27,4340.0,110.6649,110.6846,110.5173,110.5271,4340.0
2024-10-24 09:40:00,112.36,112.61,112.32,112.39,3014.0,110.6157,110.8618,110.5763,110.6453,3014.0
2024-10-24 09:45:00,112.27,112.5,112.27,112.48,2598.0,110.5271,110.7536,110.5271,110.7339,2598.0
2024-10-24 09:50:00,112.39,112.41,112.29,112.37,3172.0,110.6453,110.6649,110.5468,110.6256,3172.0
2024-10-24 09:55:00,112.42,112.59,112.4,112.55,2414.0,110.6748,110.8422,110.6551,110.8028,2414.0
2024-10-24 10:00:00,112.51,112.54,112.26,112.41,5130.0,110.7634,110.7929,110.5173,110.6649,5130.0
2024-10-24 10:05:00,112.36,112.52,112.3,112.46,3350.0,110.6157,110.7732,110.5567,110.7142,3350.0
2024-10-24 10:10:00,112.47,112.49,112.22,112.23,2521.0,110.724,110.7437,110.4779,110.4877,2521.0
2024-10-24 10:15:00,112.14,112.22,112.05,112.22,3258.0,110.3991,110.4779,110.3105,110.4779,3258.0
2024-10-24 10:20:00,112.18,112.26,112.11,112.21,2929.0,110.4385,110.5173,110.3696,110.4681,2929.0
2024-10-24 10:25:00,112.24,112.4,112.24,112.27,3085.0,110.4976,110.6551,110.4976,110.5271,3085.0
2024-10-24 10:30:00,112.29,112.32,112.21,112.28,7904.0,110.5468,110.5763,110.4681,110.537,7904.0
2024-10-24 10:35:00,112.26,112.28,112.14,112.16,5667.0,110.5173,110.537,110.3991,110.4188,5667.0
2024-10-24 10:40:00,112.15,112.15,111.92,111.92,11419.0,110.409,110.409,110.1826,110.1826,11419.0
2024-10-24 10:45:00,111.91,111.93,111.66,111.92,9289.0,110.1727,110.1924,109.9266,110.1826,9289.0
2024-10-24 10:50:00,111.88,112.03,111.84,112.03,5516.0,110.1432,110.2908,110.1038,110.2908,5516.0
2024-10-24 10:55:00,112.03,112.06,111.99,112.04,3491.0,110.2908,110.3204,110.2515,110.3007,3491.0
2024-10-24 11:00:00,112.07,112.07,111.8,111.84,6707.0,110.3302,110.3302,110.0644,110.1038,6707.0
2024-10-24 11:05:00,111.82,111.87,111.79,111.83,3277.0,110.0841,110.1333,110.0546,110.094,3277.0
2024-10-24 11:10:00,111.85,111.97,111.85,111.96,2485.0,110.1136,110.2318,110.1136,110.2219,2485.0
2024-10-24 11:15:00,111.97,112.05,111.95,112.05,1323.0,110.2318,110.3105,110.2121,110.3105,1323.0
2024-10-24 11:20:00,112.04,112.07,112.02,112.05,3803.0,110.3007,110.3302,110.281,110.3105,3803.0
2024-10-24 11:25:00,112.03,112.06,112.0,112.03,3099.0,110.2908,110.3204,110.2613,110.2908,3099.0
2024-10-24 11:30:00,112.03,112.03,111.92,111.96,5873.0,110.2908,110.2908,110.1826,110.2219,5873.0
2024-10-24 11:35:00,111.96,112.08,111.95,112.06,6446.0,110.2219,110.3401,110.2121,110.3204,6446.0
2024-10-24 11:40:00,112.05,112.06,111.89,111.91,3211.0,110.3105,110.3204,110.153,110.1727,3211.0
2024-10-24 11:45:00,111.9,111.93,111.75,111.76,3435.0,110.1629,110.1924,110.0152,110.025,3435.0
2024-10-24 11:50:00,111.76,111.79,111.69,111.72,3772.0,110.025,110.0546,109.9561,109.9857,3772.0
2024-10-24 11:55:00,111.75,111.88,111.75,111.77,3193.0,110.0152,110.1432,110.0152,110.0349,3193.0
2024-10-24 12:00:00,111.72,111.75,111.71,111.74,3691.0,109.9857,110.0152,109.9758,110.0054,3691.0
2024-10-24 12:05:00,111.77,111.81,111.6,111.6,12690.0,110.0349,110.0743,109.8675,109.8675,12690.0
2024-10-24 12:10:00,111.62,111.67,111.62,111.67,3484.0,109.8872,109.9364,109.8872,109.9364,3484.0
2024-10-24 12:15:00,111.63,111.64,111.58,111.62,2087.0,109.8971,109.9069,109.8478,109.8872,2087.0
2024-10-24 12:20:00,111.62,111.69,111.59,111.69,4740.0,109.8872,109.9561,109.8577,109.9561,4740.0
2024-10-24 12:25:00,111.7,111.81,111.7,111.8,2144.0,109.966,110.0743,109.966,110.0644,2144.0
2024-10-24 12:30:00,111.8,111.92,111.8,111.9,1413.0,110.0644,110.1826,110.0644,110.1629,1413.0
2024-10-24 12:35:00,111.95,111.95,111.86,111.87,1416.0,110.2121,110.2121,110.1235,110.1333,1416.0
2024-10-24 12:40:00,111.87,111.91,111.84,111.87,3122.0,110.1333,110.1727,110.1038,110.1333,3122.0
2024-10-24 12:45:00,111.91,111.95,111.9,111.94,3676.0,110.1727,110.2121,110.1629,110.2022,3676.0
2024-10-24 12:50:00,111.92,111.96,111.88,111.91,3421.0,110.1826,110.2219,110.1432,110.1727,3421.0
2024-10-24 12:55:00,111.91,111.99,111.91,111.97,1826.0,110.1727,110.2515,110.1727,110.2318,1826.0
2024-10-24 13:00:00,111.94,112.04,111.94,111.98,4817.0,110.2022,110.3007,110.2022,110.2416,4817.0
2024-10-24 13:05:00,111.98,111.99,111.91,111.94,2482.0,110.2416,110.2515,110.1727,110.2022,2482.0
2024-10-24 13:10:00,111.94,112.03,111.94,112.01,2540.0,110.2022,110.2908,110.2022,110.2712,2540.0
2024-10-24 13:15:00,112.02,112.1,111.98,112.1,2520.0,110.281,110.3598,110.2416,110.3598,2520.0
2024-10-24 13:20:00,112.09,112.14,112.09,112.12,1215.0,110.3499,110.3991,110.3499,110.3795,1215.0
2024-10-24 13:25:00,112.13,112.15,112.09,112.12,3150.0,110.3893,110.409,110.3499,110.3795,3150.0
2024-10-24 13:30:00,112.1,112.11,112.04,112.06,3296.0,110.3598,110.3696,110.3007,110.3204,3296.0
2024-10-24 13:35:00,112.07,112.14,112.06,112.12,3122.0,110.3302,110.3991,110.3204,110.3795,3122.0
2024-10-24 13:40:00,112.11,112.19,112.1,112.17,4456.0,110.3696,110.4484,110.3598,110.4287,4456.0
2024-10-24 13:45:00,112.17,112.17,112.04,112.05,2389.0,110.4287,110.4287,110.3007,110.3105,2389.0
2024-10-24 13:50:00,112.04,112.06,111.96,111.99,2381.0,110.3007,110.3204,110.2219,110.2515,2381.0
2024-10-24 13:55:00,112.0,112.01,111.95,111.95,2469.0,110.2613,110.2712,110.2121,110.2121,2469.0
2024-10-24 14:00:00,111.95,111.95,111.87,111.9,3469.0,110.2121,110.2121,110.1333,110.1629,3469.0
2024-10-24 14:05:00,111.93,111.98,111.87,111.97,9074.0,110.1924,110.2416,110.1333,110.2318,9074.0
2024-10-24 14:10:00,111.96,112.06,111.92,112.04,8293.0,110.2219,110.3204,110.1826,110.3007,8293.0
2024-10-24 14:15:00,112.04,112.16,112.04,112.13,2927.0,110.3007,110.4188,110.3007,110.3893,2927.0
2024-10-24 14:20:00,112.09,112.12,112.05,112.05,3984.0,110.3499,110.3795,110.3105,110.3105,3984.0
2024-10-24 14:25:00,112.03,112.08,112.03,112.04,3964.0,110.2908,110.3401,110.2908,110.3007,3964.0
2024-10-24 14:30:00,112.06,112.06,111.98,112.01,3871.0,110.3204,110.3204,110.2416,110.2712,3871.0
2024-10-24 14:35:00,112.02,112.05,111.97,112.0,3568.0,110.281,110.3105,110.2318,110.2613,3568.0
2024-10-24 14:40:00,111.98,112.01,111.95,111.97,4488.0,110.2416,110.2712,110.2121,110.2318,4488.0
2024-10-24 14:45:00,111.97,111.97,111.86,111.87,4708.0,110.2318,110.2318,110.1235,110.1333,4708.0
2024-10-24 14:50:00,111.87,111.89,111.85,111.89,3845.0,110.1333,110.153,110.1136,110.153,3845.0
2024-10-24 14:55:00,111.87,111.89,111.84,111.88,3496.0,110.1333,110.153,110.1038,110.1432,3496.0
2024-10-24 15:00:00,111.88,111.89,111.82,111.82,5323.0,110.1432,110.153,110.0841,110.0841,5323.0
2024-10-24 15:05:00,111.82,111.82,111.77,111.82,5225.0,110.0841,110.0841,110.0349,110.0841,5225.0
2024-10-24 15:10:00,111.82,111.94,111.82,111.89,4311.0,110.0841,110.2022,110.0841,110.153,4311.0
2024-10-24 15:15:00,111.88,111.95,111.88,111.95,3794.0,110.1432,110.2121,110.1432,110.2121,3794.0
2024-10-24 15:20:00,111.97,111.99,111.92,111.93,5513.0,110.2318,110.2515,110.1826,110.1924,5513.0
2024-10-24 15:25:00,111.93,112.07,111.93,112.04,5443.0,110.1924,110.3302,110.1924,110.3007,5443.0
2024-10-24 15:30:00,112.02,112.09,111.97,112.02,6772.0,110.281,110.3499,110.2318,110.281,6772.0
2024-10-24 15:35:00,112.03,112.06,112.0,112.04,6858.0,110.2908,110.3204,110.2613,110.3007,6858.0
2024-10-24 15:40:00,112.05,112.11,111.97,112.0,11329.0,110.3105,110.3696,110.2318,110.2613,11329.0
2024-10-24 15:45:00,112.01,112.1,112.0,112.03,16651.0,110.2712,110.3598,110.2613,110.2908,16651.0
2024-10-24 15:50:00,112.05,112.14,111.97,112.11,23842.0,110.3105,110.3991,110.2318,110.3696,23842.0
2024-10-24 15:55:00,112.11,112.25,112.02,112.02,99163.0,110.3696,110.5074,110.281,110.281,99163.0
2024-10-25 09:30:00,112.01,112.23,111.08,111.08,23008.0,110.2712,110.4877,109.3556,109.3556,23008.0
2024-10-25 09:35:00,111.08,111.08,110.37,110.64,18066.0,109.3556,109.3556,108.6566,108.9224,18066.0
2024-10-25 09:40:00,110.58,110.66,109.56,109.67,70532.0,108.8634,108.9421,107.8592,107.9675,70532.0
2024-10-25 09:45:00,109.69,110.07,109.55,109.81,26020.0,107.9872,108.3613,107.8493,108.1053,26020.0
2024-10-25 09:50:00,109.86,110.15,109.66,109.67,11489.0,108.1545,108.44,107.9576,107.9675,11489.0
2024-10-25 09:55:00,109.75,110.03,109.72,110.02,22144.0,108.0462,108.3219,108.0167,108.3121,22144.0
2024-10-25 10:00:00,109.97,110.29,109.95,110.21,12887.0,108.2628,108.5779,108.2431,108.4991,12887.0
2024-10-25 10:05:00,110.22,110.47,110.14,110.31,5234.0,108.5089,108.7551,108.4302,108.5975,5234.0
2024-10-25 10:10:00,110.34,110.34,110.12,110.17,4741.0,108.6271,108.6271,108.4105,108.4597,4741.0
2024-10-25 10:15:00,110.19,110.41,110.18,110.37,4132.0,108.4794,108.696,108.4696,108.6566,4132.0
2024-10-25 10:20:00,110.23,110.23,109.92,110.06,6242.0,108.5188,108.5188,108.2136,108.3514,6242.0
2024-10-25 10:25:00,110.05,110.17,110.0,110.03,5003.0,108.3416,108.4597,108.2924,108.3219,5003.0
2024-10-25 10:30:00,110.0,110.09,109.94,110.02,7888.0,108.2924,108.381,108.2333,108.3121,7888.0
2024-10-25 10:35:00,110.02,110.29,110.02,110.18,6109.0,108.3121,108.5779,108.3121,108.4696,6109.0
2024-10-25 10:40:00,110.15,110.3,110.13,110.22,5178.0,108.44,108.5877,108.4203,108.5089,5178.0
2024-10-25 10:45:00,110.26,110.31,110.22,110.28,13070.0,108.5483,108.5975,108.5089,108.568,13070.0
2024-10-25 10:50:00,110.28,110.28,110.11,110.14,11536.0,108.568,108.568,108.4007,108.4302,11536.0
2024-10-25 10:55:00,110.15,110.15,109.96,109.98,7700.0,108.44,108.44,108.253,108.2727,7700.0
2024-10-25 11:00:00,109.98,110.04,109.67,109.67,14345.0,108.2727,108.3317,107.9675,107.9675,14345.0
2024-10-25 11:05:00,109.67,109.76,109.62,109.74,11367.0,107.9675,108.0561,107.9183,108.0364,11367.0
2024-10-25 11:10:00,109.73,109.87,109.63,109.63,7193.0,108.0266,108.1644,107.9281,107.9281,7193.0
2024-10-25 11:15:00,109.65,109.69,109.42,109.46,12161.0,107.9478,107.9872,107.7214,107.7607,12161.0
2024-10-25 11:20:00,109.45,109.48,109.37,109.4,34504.0,107.7509,107.7804,107.6721,107.7017,34504.0
2024-10-25 11:25:00,109.4,109.47,109.29,109.34,15806.0,107.7017,107.7706,107.5934,107.6426,15806.0
2024-10-25 11:30:00,109.35,109.47,109.34,109.37,12913.0,107.6525,107.7706,107.6426,107.6721,12913.0
2024-10-25 11:35:00,109.4,109.42,109.1,109.15,11675.0,107.7017,107.7214,107.4063,107.4556,11675.0
2024-10-25 11:40:00,109.15,109.25,109.1,109.21,8130.0,107.4556,107.554,107.4063,107.5146,8130.0
2024-10-25 11:45:00,109.24,109.36,109.23,109.34,7108.0,107.5442,107.6623,107.5343,107.6426,7108.0
2024-10-25 11:50:00,109.34,109.34,109.22,109.23,4163.0,107.6426,107.6426,107.5245,107.5343,4163.0
2024-10-25 11:55:00,109.23,109.49,109.22,109.44,9360.0,107.5343,107.7903,107.5245,107.7411,9360.0
2024-10-25 12:00:00,109.39,109.39,109.09,109.09,7549.0,107.6918,107.6918,107.3965,107.3965,7549.0
2024-10-25 12:05:00,109.11,109.18,109.1,109.1,3061.0,107.4162,107.4851,107.4063,107.4063,3061.0
2024-10-25 12:10:00,109.08,109.25,109.08,109.14,10979.0,107.3866,107.554,107.3866,107.4457,10979.0
2024-10-25 12:15:00,109.13,109.18,109.06,109.17,9842.0,107.4359,107.4851,107.367,107.4752,9842.0
2024-10-25 12:20:00,109.15,109.17,109.07,109.13,13327.0,107.4556,107.4752,107.3768,107.4359,13327.0
2024-10-25 12:25:00,109.14,109.24,109.14,109.24,7943.0,107.4457,107.5442,107.4457,107.5442,7943.0
2024-10-25 12:30:00,109.24,109.32,109.18,109.23,5947.0,107.5442,107.6229,107.4851,107.5343,5947.0
2024-10-25 12:35:00,109.24,109.31,109.22,109.25,11849.0,107.5442,107.6131,107.5245,107.554,11849.0
2024-10-25 12:40:00,109.27,109.58,109.27,109.49,6412.0,107.5737,107.8789,107.5737,107.7903,6412.0
2024-10-25 12:45:00,109.45,109.46,109.4,109.43,10098.0,107.7509,107.7607,107.7017,107.7312,10098.0
2024-10-25 12:50:00,109.41,109.42,109.3,109.36,8832.0,107.7115,107.7214,107.6032,107.6623,8832.0
2024-10-25 12:55:00,109.39,109.54,109.36,109.47,7262.0,107.6918,107.8395,107.6623,107.7706,7262.0
2024-10-25 13:00:00,109.47,109.47,109.34,109.36,6935.0,107.7706,107.7706,107.6426,107.6623,6935.0
2024-10-25 13:05:00,109.38,109.42,109.36,109.42,3612.0,107.682,107.7214,107.6623,107.7214,3612.0
2024-10-25 13:10:00,109.42,109.42,109.27,109.31,7028.0,107.7214,107.7214,107.5737,107.6131,7028.0
2024-10-25 13:15:00,109.3,109.3,109.19,109.2,3313.0,107.6032,107.6032,107.4949,107.5048,3313.0
2024-10-25 13:20:00,109.22,109.37,109.21,109.37,5280.0,107.5245,107.6721,107.5146,107.6721,5280.0
2024-10-25 13:25:00,109.37,109.4,109.36,109.38,6685.0,107.6721,107.7017,107.6623,107.682,6685.0
2024-10-25 13:30:00,109.37,109.4,109.34,109.38,8059.0,107.6721,107.7017,107.6426,107.682,8059.0
2024-10-25 13:35:00,109.38,109.47,109.32,109.33,12000.0,107.682,107.7706,107.6229,107.6328,12000.0
2024-10-25 13:40:00,109.3,109.3,109.17,109.2,8002.0,107.6032,107.6032,107.4752,107.5048,8002.0
2024-10-25 13:45:00,109.22,109.34,109.17,109.32,6988.0,107.5245,107.6426,107.4752,107.6229,6988.0
2024-10-25 13:50:00,109.3,109.37,109.29,109.37,5461.0,107.6032,107.6721,107.5934,107.6721,5461.0
2024-10-25 13:55:00,109.37,109.38,109.26,109.32,7047.0,107.6721,107.682,107.5639,107.6229,7047.0
2024-10-25 14:00:00,109.33,109.37,109.19,109.37,11866.0,107.6328,107.6721,107.4949,107.6721,11866.0
2024-10-25 14:05:00,109.35,109.35,109.2,109.25,9555.0,107.6525,107.6525,107.5048,107.554,9555.0
2024-10-25 14:10:00,109.24,109.24,109.04,109.06,19072.0,107.5442,107.5442,107.3473,107.367,19072.0
2024-10-25 14:15:00,109.06,109.19,108.98,109.17,18093.0,107.367,107.4949,107.2882,107.4752,18093.0
2024-10-25 14:20:00,109.2,109.29,109.13,109.16,10096.0,107.5048,107.5934,107.4359,107.4654,10096.0
2024-10-25 14:25:00,109.17,109.23,109.16,109.22,8717.0,107.4752,107.5343,107.4654,107.5245,8717.0
2024-10-25 14:30:00,109.2,109.25,109.17,109.23,6993.0,107.5048,107.554,107.4752,107.5343,6993.0
2024-10-25 14:35:00,109.25,109.28,109.19,109.23,13051.0,107.554,107.5835,107.4949,107.5343,13051.0
2024-10-25 14:40:00,109.25,109.43,109.25,109.42,4014.0,107.554,107.7312,107.554,107.7214,4014.0
2024-10-25 14:45:00,109.43,109.57,109.41,109.51,8126.0,107.7312,107.869,107.7115,107.81,8126.0
2024-10-25 14:50:00,109.5,109.56,109.44,109.46,8187.0,107.8001,107.8592,107.7411,107.7607,8187.0
2024-10-25 14:55:00,109.46,109.47,109.43,109.47,6953.0,107.7607,107.7706,107.7312,107.7706,6953.0
2024-10-25 15:00:00,109.47,109.48,109.42,109.46,6889.0,107.7706,107.7804,107.7214,107.7607,6889.0
2024-10-25 15:05:00,109.47,109.52,109.41,109.43,7266.0,107.7706,107.8198,107.7115,107.7312,7266.0
2024-10-25 15:10:00,109.43,109.47,109.4,109.4,7273.0,107.7312,107.7706,107.7017,107.7017,7273.0
2024-10-25 15:15:00,109.41,109.52,109.37,109.5,14108.0,107.7115,107.8198,107.6721,107.8001,14108.0
2024-10-25 15:20:00,109.51,109.63,109.49,109.51,10803.0,107.81,107.9281,107.7903,107.81,10803.0
2024-10-25 15:25:00,109.52,109.63,109.45,109.61,22230.0,107.8198,107.9281,107.7509,107.9084,22230.0
2024-10-25 15:30:00,109.6,109.66,109.56,109.62,13659.0,107.8986,107.9576,107.8592,107.9183,13659.0
2024-10-25 15:35:00,109.61,109.77,109.61,109.69,15234.0,107.9084,108.0659,107.9084,107.9872,15234.0
2024-10-25 15:40:00,109.69,109.69,109.57,109.66,15632.0,107.9872,107.9872,107.869,107.9576,15632.0
2024-10-25 15:45:00,109.67,109.79,109.63,109.7,12575.0,107.9675,108.0856,107.9281,107.997,12575.0
2024-10-25 15:50:00,109.7,109.81,109.7,109.72,25093.0,107.997,108.1053,107.997,108.0167,25093.0
2024-10-25 15:55:00,109.73,109.81,109.64,109.71,92693.0,108.0266,108.1053,107.938,108.0069,92693.0
2024-10-28 09:30:00,110.0,110.59,110.0,110.46,65445.0,108.2924,108.8732,108.2924,108.7452,65445.0
2024-10-28 09:35:00,110.38,110.52,110.09,110.09,12339.0,108.6665,108.8043,108.381,108.381,12339.0
2024-10-28 09:40:00,110.19,110.43,110.14,110.33,13019.0,108.4794,108.7157,108.4302,108.6172,13019.0
2024-10-28 09:45:00,110.36,110.36,110.19,110.3,16988.0,108.6468,108.6468,108.4794,108.5877,16988.0
2024-10-28 09:50:00,110.3,110.57,110.3,110.51,9454.0,108.5877,108.8535,108.5877,108.7944,9454.0
2024-10-28 09:55:00,110.5,110.53,110.36,110.36,6946.0,108.7846,108.8141,108.6468,108.6468,6946.0
2024-10-28 10:00:00,110.36,110.41,110.3,110.32,3747.0,108.6468,108.696,108.5877,108.6074,3747.0
2024-10-28 10:05:00,110.29,110.43,110.26,110.34,3472.0,108.5779,108.7157,108.5483,108.6271,3472.0
2024-10-28 10:10:00,110.37,110.55,110.21,110.25,9341.0,108.6566,108.8338,108.4991,108.5385,9341.0
2024-10-28 10:15:00,110.23,110.32,110.01,110.04,3935.0,108.5188,108.6074,108.3022,108.3317,3935.0
2024-10-28 10:20:00,110.06,110.14,109.95,110.12,10288.0,108.3514,108.4302,108.2431,108.4105,10288.0
2024-10-28 10:25:00,110.12,110.15,110.0,110.12,39186.0,108.4105,108.44,108.2924,108.4105,39186.0
2024-10-28 10:30:00,110.12,110.12,109.93,110.01,15910.0,108.4105,108.4105,108.2234,108.3022,15910.0
2024-10-28 10:35:00,110.0,110.01,109.77,109.79,6536.0,108.2924,108.3022,108.0659,108.0856,6536.0
2024-10-28 10:40:00,109.81,109.97,109.78,109.97,8279.0,108.1053,108.2628,108.0758,108.2628,8279.0
2024-10-28 10:45:00,109.96,110.04,109.96,110.01,6408.0,108.253,108.3317,108.253,108.3022,6408.0
2024-10-28 10:50:00,110.02,110.18,110.01,110.18,4567.0,108.3121,108.4696,108.3022,108.4696,4567.0
2024-10-28 10:55:00,110.15,110.25,110.11,110.17,18225.0,108.44,108.5385,108.4007,108.4597,18225.0
2024-10-28 11:00:00,110.19,110.27,110.1,110.18,5661.0,108.4794,108.5582,108.3908,108.4696,5661.0
2024-10-28 11:05:00,110.19,110.29,110.18,110.25,3033.0,108.4794,108.5779,108.4696,108.5385,3033.0
2024-10-28 11:10:00,110.27,110.42,110.27,110.37,7078.0,108.5582,108.7058,108.5582,108.6566,7078.0
2024-10-28 11:15:00,110.35,110.36,110.3,110.31,3196.0,108.6369,108.6468,108.5877,108.5975,3196.0
2024-10-28 11:20:00,110.32,110.33,110.21,110.31,7106.0,108.6074,108.6172,108.4991,108.5975,7106.0
2024-10-28 11:25:00,110.31,110.37,110.29,110.36,8726.0,108.5975,108.6566,108.5779,108.6468,8726.0
2024-10-28 11:30:00,110.36,110.42,110.33,110.33,4525.0,108.6468,108.7058,108.6172,108.6172,4525.0
2024-10-28 11:35:00,110.37,110.37,110.31,110.32,3398.0,108.6566,108.6566,108.5975,108.6074,3398.0
2024-10-28 11:40:00,110.3,110.32,110.19,110.21,7508.0,108.5877,108.6074,108.4794,108.4991,7508.0
2024-10-28 11:45:00,110.2,110.21,110.12,110.13,6171.0,108.4893,108.4991,108.4105,108.4203,6171.0
2024-10-28 11:50:00,110.12,110.17,110.07,110.07,12951.0,108.4105,108.4597,108.3613,108.3613,12951.0
2024-10-28 11:55:00,110.09,110.12,110.02,110.05,11345.0,108.381,108.4105,108.3121,108.3416,11345.0
2024-10-28 12:00:00,110.05,110.05,109.91,109.98,14280.0,108.3416,108.3416,108.2038,108.2727,14280.0
2024-10-28 12:05:00,109.97,110.02,109.88,109.99,14213.0,108.2628,108.3121,108.1742,108.2825,14213.0
2024-10-28 12:10:00,110.01,110.03,109.82,109.82,20388.0,108.3022,108.3219,108.1152,108.1152,20388.0
2024-10-28 12:15:00,109.84,109.93,109.82,109.92,11059.0,108.1348,108.2234,108.1152,108.2136,11059.0
2024-10-28 12:20:00,109.91,109.97,109.9,109.95,13894.0,108.2038,108.2628,108.1939,108.2431,13894.0
2024-10-28 12:25:00,109.96,109.98,109.91,109.92,9393.0,108.253,108.2727,108.2038,108.2136,9393.0
2024-10-28 12:30:00,109.92,109.92,109.79,109.8,6457.0,108.2136,108.2136,108.0856,108.0955,6457.0
2024-10-28 12:35:00,109.79,109.83,109.7,109.77,7502.0,108.0856,108.125,107.997,108.0659,7502.0
2024-10-28 12:40:00,109.76,109.79,109.72,109.77,6908.0,108.0561,108.0856,108.0167,108.0659,6908.0
2024-10-28 12:45:00,109.77,109.78,109.66,109.72,5696.0,108.0659,108.0758,107.9576,108.0167,5696.0
2024-10-28 12:50:00,109.71,109.77,109.7,109.74,4940.0,108.0069,108.0659,107.997,108.0364,4940.0
2024-10-28 12:55:00,109.74,109.76,109.7,109.7,7334.0,108.0364,108.0561,107.997,107.997,7334.0
2024-10-28 13:00:00,109.72,109.75,109.72,109.72,5330.0,108.0167,108.0462,108.0167,108.0167,5330.0
2024-10-28 13:05:00,109.71,109.79,109.71,109.79,11729.0,108.0069,108.0856,108.0069,108.0856,11729.0
2024-10-28 13:10:00,109.78,109.81,109.72,109.72,8677.0,108.0758,108.1053,108.0167,108.0167,8677.0
2024-10-28 13:15:00,109.73,109.73,109.68,109.68,4955.0,108.0266,108.0266,107.9773,107.9773,4955.0
2024-10-28 13:20:00,109.68,109.79,109.68,109.74,8577.0,107.9773,108.0856,107.9773,108.0364,8577.0
2024-10-28 13:25:00,109.74,109.75,109.71,109.73,9068.0,108.0364,108.0462,108.0069,108.0266,9068.0
2024-10-28 13:30:00,109.73,109.73,109.56,109.68,16194.0,108.0266,108.0266,107.8592,107.9773,16194.0
2024-10-28 13:35:00,109.68,109.77,109.66,109.7,6969.0,107.9773,108.0659,107.9576,107.997,6969.0
2024-10-28 13:40:00,109.7,109.82,109.69,109.82,7495.0,107.997,108.1152,107.9872,108.1152,7495.0
2024-10-28 13:45:00,109.81,109.83,109.77,109.8,10226.0,108.1053,108.125,108.0659,108.0955,10226.0
2024-10-28 13:50:00,109.81,109.88,109.79,109.86,9375.0,108.1053,108.1742,108.0856,108.1545,9375.0
2024-10-28 13:55:00,109.85,109.9,109.85,109.89,5354.0,108.1447,108.1939,108.1447,108.1841,5354.0
2024-10-28 14:00:00,109.89,109.9,109.84,109.89,5797.0,108.1841,108.1939,108.1348,108.1841,5797.0
2024-10-28 14:05:00,109.88,109.93,109.8,109.8,12593.0,108.1742,108.2234,108.0955,108.0955,12593.0
2024-10-28 14:10:00,109.81,109.9,109.8,109.85,7085.0,108.1053,108.1939,108.0955,108.1447,7085.0
2024-10-28 14:15:00,109.85,109.91,109.84,109.88,17665.0,108.1447,108.2038,108.1348,108.1742,17665.0
2024-10-28 14:20:00,109.87,109.88,109.72,109.76,10215.0,108.1644,108.1742,108.0167,108.0561,10215.0
2024-10-28 14:25:00,109.77,109.78,109.67,109.68,12716.0,108.0659,108.0758,107.9675,107.9773,12716.0
2024-10-28 14:30:00,109.68,109.73,109.65,109.65,11425.0,107.9773,108.0266,107.9478,107.9478,11425.0
2024-10-28 14:35:00,109.64,109.7,109.63,109.67,9399.0,107.938,107.997,107.9281,107.9675,9399.0
2024-10-28 14:40:00,109.67,109.68,109.53,109.53,13177.0,107.9675,107.9773,107.8297,107.8297,13177.0
2024-10-28 14:45:00,109.53,109.61,109.52,109.61,13102.0,107.8297,107.9084,107.8198,107.9084,13102.0
2024-10-28 14:50:00,109.61,109.62,109.55,109.58,7383.0,107.9084,107.9183,107.8493,107.8789,7383.0
2024-10-28 14:55:00,109.57,109.6,109.49,109.49,7414.0,107.869,107.8986,107.7903,107.7903,7414.0
2024-10-28 15:00:00,109.49,109.65,109.49,109.59,9787.0,107.7903,107.9478,107.7903,107.8887,9787.0
2024-10-28 15:05:00,109.6,109.72,109.53,109.72,12934.0,107.8986,108.0167,107.8297,108.0167,12934.0
2024-10-28 15:10:00,109.75,109.81,109.75,109.78,5708.0,108.0462,108.1053,108.0462,108.0758,5708.0
2024-10-28 15:15:00,109.8,109.85,109.75,109.84,3606.0,108.0955,108.1447,108.0462,108.1348,3606.0
2024-10-28 15:20:00,109.84,109.9,109.82,109.9,5959.0,108.1348,108.1939,108.1152,108.1939,5959.0
2024-10-28 15:25:00,109.9,109.93,109.89,109.89,7693.0,108.1939,108.2234,108.1841,108.1841,7693.0
2024-10-28 15:30:00,109.9,109.98,109.89,109.98,8793.0,108.1939,108.2727,108.1841,108.2727,8793.0
2024-10-28 15:35:00,109.96,109.99,109.92,109.99,7612.0,108.253,108.2825,108.2136,108.2825,7612.0
2024-10-28 15:40:00,109.98,110.07,109.98,110.04,10199.0,108.2727,108.3613,108.2727,108.3317,10199.0
2024-10-28 15:45:00,110.05,110.06,109.97,109.98,12378.0,108.3416,108.3514,108.2628,108.2727,12378.0
2024-10-28 15:50:00,110.0,110.04,109.85,109.88,31210.0,108.2924,108.3317,108.1447,108.1742,31210.0
2024-10-28 15:55:00,109.91,109.91,109.74,109.81,91018.0,108.2038,108.2038,108.0364,108.1053,91018.0
2024-10-29 09:30:00,109.5,109.92,109.47,109.73,52169.0,107.8001,108.2136,107.7706,108.0266,52169.0
2024-10-29 09:35:00,109.76,109.89,109.51,109.89,4124.0,108.0561,108.1841,107.81,108.1841,4124.0
2024-10-29 09:40:00,109.94,110.06,109.91,109.97,5698.0,108.2333,108.3514,108.2038,108.2628,5698.0
2024-10-29 09:45:00,109.97,110.05,109.84,109.9,8549.0,108.2628,108.3416,108.1348,108.1939,8549.0
2024-10-29 09:50:00,109.89,110.18,109.89,110.18,7650.0,108.1841,108.4696,108.1841,108.4696,7650.0
2024-10-29 09:55:00,110.2,110.24,110.03,110.07,7142.0,108.4893,108.5286,108.3219,108.3613,7142.0
2024-10-29 10:00:00,110.03,110.27,109.99,110.15,10690.0,108.3219,108.5582,108.2825,108.44,10690.0
2024-10-29 10:05:00,110.22,110.36,110.18,110.3,9723.0,108.5089,108.6468,108.4696,108.5877,9723.0
2024-10-29 10:10:00,110.29,110.29,109.97,110.01,5369.0,108.5779,108.5779,108.2628,108.3022,5369.0
2024-10-29 10:15:00,110.03,110.15,110.01,110.06,8739.0,108.3219,108.44,108.3022,108.3514,8739.0
2024-10-29 10:20:00,110.04,110.06,109.94,110.04,6642.0,108.3317,108.3514,108.2333,108.3317,6642.0
2024-10-29 10:25:00,110.05,110.06,109.73,109.76,9202.0,108.3416,108.3514,108.0266,108.0561,9202.0
2024-10-29 10:30:00,109.76,109.76,109.54,109.67,14696.0,108.0561,108.0561,107.8395,107.9675,14696.0
2024-10-29 10:35:00,109.67,109.74,109.57,109.74,7441.0,107.9675,108.0364,107.869,108.0364,7441.0
2024-10-29 10:40:00,109.73,109.84,109.72,109.75,10430.0,108.0266,108.1348,108.0167,108.0462,10430.0
2024-10-29 10:45:00,109.78,109.78,109.5,109.58,5922.0,108.0758,108.0758,107.8001,107.8789,5922.0
2024-10-29 10:50:00,109.62,109.66,109.56,109.65,6832.0,107.9183,107.9576,107.8592,107.9478,6832.0
2024-10-29 10:55:00,109.65,109.66,109.54,109.55,7558.0,107.9478,107.9576,107.8395,107.8493,7558.0
2024-10-29 11:00:00,109.53,109.59,109.44,109.49,8656.0,107.8297,107.8887,107.7411,107.7903,8656.0
2024-10-29 11:05:00,109.48,109.49,109.25,109.26,13918.0,107.7804,107.7903,107.554,107.5639,13918.0
2024-10-29 11:10:00,109.27,109.59,109.22,109.59,10893.0,107.5737,107.8887,107.5245,107.8887,10893.0
2024-10-29 11:15:00,109.54,109.58,109.5,109.5,4586.0,107.8395,107.8789,107.8001,107.8001,4586.0
2024-10-29 11:20:00,109.49,109.5,109.34,109.34,8044.0,107.7903,107.8001,107.6426,107.6426,8044.0
2024-10-29 11:25:00,109.34,109.4,109.32,109.38,8855.0,107.6426,107.7017,107.6229,107.682,8855.0
2024-10-29 11:30:00,109.39,109.45,109.38,109.44,4645.0,107.6918,107.7509,107.682,107.7411,4645.0
2024-10-29 11:35:00,109.42,109.52,109.4,109.48,12206.0,107.7214,107.8198,107.7017,107.7804,12206.0
2024-10-29 11:40:00,109.49,109.62,109.47,109.6,6585.0,107.7903,107.9183,107.7706,107.8986,6585.0
2024-10-29 11:45:00,109.62,109.63,109.56,109.57,37672.0,107.9183,107.9281,107.8592,107.869,37672.0
2024-10-29 11:50:00,109.6,109.67,109.55,109.61,7203.0,107.8986,107.9675,107.8493,107.9084,7203.0
2024-10-29 11:55:00,109.57,109.6,109.5,109.58,4053.0,107.869,107.8986,107.8001,107.8789,4053.0
2024-10-29 12:00:00,109.6,109.72,109.6,109.7,3200.0,107.8986,108.0167,107.8986,107.997,3200.0
2024-10-29 12:05:00,109.7,109.83,109.69,109.79,9126.0,107.997,108.125,107.9872,108.0856,9126.0
2024-10-29 12:10:00,109.78,109.83,109.73,109.78,21362.0,108.0758,108.125,108.0266,108.0758,21362.0
2024-10-29 12:15:00,109.79,109.81,109.65,109.81,13952.0,108.0856,108.1053,107.9478,108.1053,13952.0
2024-10-29 12:20:00,109.79,109.81,109.7,109.81,10684.0,108.0856,108.1053,107.997,108.1053,10684.0
2024-10-29 12:25:00,109.8,109.94,109.79,109.89,6256.0,108.0955,108.2333,108.0856,108.1841,6256.0
2024-10-29 12:30:00,109.89,109.93,109.82,109.93,2020.0,108.1841,108.2234,108.1152,108.2234,2020.0
2024-10-29 12:35:00,109.94,109.95,109.88,109.88,8568.0,108.2333,108.2431,108.1742,108.1742,8568.0
2024-10-29 12:40:00,109.85,109.91,109.8,109.83,4644.0,108.1447,108.2038,108.0955,108.125,4644.0
2024-10-29 12:45:00,109.85,109.85,109.77,109.78,3108.0,108.1447,108.1447,108.0659,108.0758,3108.0
2024-10-29 12:50:00,109.76,109.9,109.74,109.9,14346.0,108.0561,108.1939,108.0364,108.1939,14346.0
2024-10-29 12:55:00,109.87,109.92,109.85,109.92,6492.0,108.1644,108.2136,108.1447,108.2136,6492.0
2024-10-29 13:00:00,109.92,109.99,109.9,109.98,6936.0,108.2136,108.2825,108.1939,108.2727,6936.0
2024-10-29 13:05:00,109.97,109.99,109.94,109.94,10639.0,108.2628,108.2825,108.2333,108.2333,10639.0
2024-10-29 13:10:00,109.93,109.95,109.9,109.94,7651.0,108.2234,108.2431,108.1939,108.2333,7651.0
2024-10-29 13:15:00,109.94,109.94,109.88,109.88,2699.0,108.2333,108.2333,108.1742,108.1742,2699.0
2024-10-29 13:20:00,109.88,109.88,109.8,109.81,5894.0,108.1742,108.1742,108.0955,108.1053,5894.0
2024-10-29 13:25:00,109.83,109.84,109.77,109.81,5685.0,108.125,108.1348,108.0659,108.1053,5685.0
2024-10-29 13:30:00,109.82,109.83,109.72,109.77,7631.0,108.1152,108.125,108.0167,108.0659,7631.0
2024-10-29 13:35:00,109.76,109.78,109.73,109.75,3234.0,108.0561,108.0758,108.0266,108.0462,3234.0
2024-10-29 13:40:00,109.74,109.78,109.73,109.78,5138.0,108.0364,108.0758,108.0266,108.0758,5138.0
2024-10-29 13:45:00,109.79,109.82,109.77,109.79,6487.0,108.0856,108.1152,108.0659,108.0856,6487.0
2024-10-29 13:50:00,109.78,109.83,109.77,109.81,4534.0,108.0758,108.125,108.0659,108.1053,4534.0
2024-10-29 13:55:00,109.81,109.95,109.81,109.95,14479.0,108.1053,108.2431,108.1053,108.2431,14479.0
2024-10-29 14:00:00,109.97,110.13,109.96,110.07,17048.0,108.2628,108.4203,108.253,108.3613,17048.0
2024-10-29 14:05:00,110.07,110.23,110.04,110.19,36084.0,108.3613,108.5188,108.3317,108.4794,36084.0
2024-10-29 14:10:00,110.19,110.25,110.03,110.08,14206.0,108.4794,108.5385,108.3219,108.3711,14206.0
2024-10-29 14:15:00,110.09,110.09,109.99,110.06,7520.0,108.381,108.381,108.2825,108.3514,7520.0
2024-10-29 14:20:00,110.1,110.21,110.09,110.1,9690.0,108.3908,108.4991,108.381,108.3908,9690.0
2024-10-29 14:25:00,110.08,110.14,110.03,110.13,8437.0,108.3711,108.4302,108.3219,108.4203,8437.0
2024-10-29 14:30:00,110.13,110.16,110.11,110.12,5710.0,108.4203,108.4499,108.4007,108.4105,5710.0
2024-10-29 14:35:00,110.11,110.13,110.01,110.01,11626.0,108.4007,108.4203,108.3022,108.3022,11626.0
2024-10-29 14:40:00,110.0,110.07,109.98,110.05,5894.0,108.2924,108.3613,108.2727,108.3416,5894.0
2024-10-29 14:45:00,110.04,110.06,110.01,110.05,9252.0,108.3317,108.3514,108.3022,108.3416,9252.0
2024-10-29 14:50:00,110.05,110.13,110.01,110.11,5919.0,108.3416,108.4203,108.3022,108.4007,5919.0
2024-10-29 14:55:00,110.11,110.19,110.1,110.12,7246.0,108.4007,108.4794,108.3908,108.4105,7246.0
2024-10-29 15:00:00,110.13,110.14,110.06,110.09,8585.0,108.4203,108.4302,108.3514,108.381,8585.0
2024-10-29 15:05:00,110.09,110.09,109.93,109.94,10180.0,108.381,108.381,108.2234,108.2333,10180.0
2024-10-29 15:10:00,109.93,110.04,109.92,109.97,19729.0,108.2234,108.3317,108.2136,108.2628,19729.0
2024-10-29 15:15:00,109.96,110.02,109.92,109.98,15491.0,108.253,108.3121,108.2136,108.2727,15491.0
2024-10-29 15:20:00,110.0,110.13,109.99,110.07,29806.0,108.2924,108.4203,108.2825,108.3613,29806.0
2024-10-29 15:25:00,110.06,110.11,109.99,110.11,14153.0,108.3514,108.4007,108.2825,108.4007,14153.0
2024-10-29 15:30:00,110.1,110.11,110.0,110.09,15894.0,108.3908,108.4007,108.2924,108.381,15894.0
2024-10-29 15:35:00,110.09,110.17,110.09,110.16,12408.0,108.381,108.4597,108.381,108.4499,12408.0
2024-10-29 15:40:00,110.16,110.21,110.14,110.18,15352.0,108.4499,108.4991,108.4302,108.4696,15352.0
2024-10-29 15:45:00,110.19,110.23,110.19,110.22,15108.0,108.4794,108.5188,108.4794,108.5089,15108.0
2024-10-29 15:50:00,110.21,110.24,109.98,109.99,54528.0,108.4991,108.5286,108.2727,108.2825,54528.0
2024-10-29 15:55:00,109.99,110.07,109.94,110.03,110325.0,108.2825,108.3613,108.2333,108.3219,110325.0
2024-10-30 09:30:00,109.95,110.81,109.61,110.73,26900.0,108.2431,109.0898,107.9084,109.011,26900.0
2024-10-30 09:35:00,110.67,110.67,110.13,110.13,4768.0,108.952,108.952,108.4203,108.4203,4768.0
2024-10-30 09:40:00,110.13,110.4,110.05,110.4,7013.0,108.4203,108.6862,108.3416,108.6862,7013.0
2024-10-30 09:45:00,110.34,110.46,110.29,110.41,7087.0,108.6271,108.7452,108.5779,108.696,7087.0
2024-10-30 09:50:00,110.44,110.6,110.32,110.5,7005.0,108.7255,108.883,108.6074,108.7846,7005.0
2024-10-30 09:55:00,110.52,110.54,110.39,110.43,4719.0,108.8043,108.824,108.6763,108.7157,4719.0
2024-10-30 10:00:00,110.45,110.49,110.0,110.0,7405.0,108.7354,108.7748,108.2924,108.2924,7405.0
2024-10-30 10:05:00,110.0,110.15,109.95,110.07,4896.0,108.2924,108.44,108.2431,108.3613,4896.0
2024-10-30 10:10:00,110.07,110.22,110.0,110.11,5408.0,108.3613,108.5089,108.2924,108.4007,5408.0
2024-10-30 10:15:00,110.09,110.14,109.87,109.87,7999.0,108.381,108.4302,108.1644,108.1644,7999.0
2024-10-30 10:20:00,109.94,109.94,109.73,109.84,9799.0,108.2333,108.2333,108.0266,108.1348,9799.0
2024-10-30 10:25:00,109.86,109.88,109.71,109.78,5055.0,108.1545,108.1742,108.0069,108.0758,5055.0
2024-10-30 10:30:00,109.8,109.95,109.69,109.92,5231.0,108.0955,108.2431,107.9872,108.2136,5231.0
2024-10-30 10:35:00,109.91,109.92,109.76,109.84,7436.0,108.2038,108.2136,108.0561,108.1348,7436.0
2024-10-30 10:40:00,109.88,109.93,109.77,109.77,10110.0,108.1742,108.2234,108.0659,108.0659,10110.0
2024-10-30 10:45:00,109.78,109.99,109.77,109.99,8917.0,108.0758,108.2825,108.0659,108.2825,8917.0
2024-10-30 10:50:00,109.99,110.06,109.96,110.05,6551.0,108.2825,108.3514,108.253,108.3416,6551.0
2024-10-30 10:55:00,110.1,110.1,110.02,110.05,5973.0,108.3908,108.3908,108.3121,108.3416,5973.0
2024-10-30 11:00:00,110.07,110.15,110.01,110.06,4704.0,108.3613,108.44,108.3022,108.3514,4704.0
2024-10-30 11:05:00,110.07,110.09,109.93,110.07,6767.0,108.3613,108.381,108.2234,108.3613,6767.0
2024-10-30 11:10:00,110.09,110.16,110.05,110.07,7951.0,108.381,108.4499,108.3416,108.3613,7951.0
2024-10-30 11:15:00,110.05,110.06,109.93,109.93,7854.0,108.3416,108.3514,108.2234,108.2234,7854.0
2024-10-30 11:20:00,109.93,109.93,109.82,109.84,4887.0,108.2234,108.2234,108.1152,108.1348,4887.0
2024-10-30 11:25:00,109.88,110.02,109.86,110.01,5218.0,108.1742,108.3121,108.1545,108.3022,5218.0
2024-10-30 11:30:00,110.03,110.07,110.0,110.02,5412.0,108.3219,108.3613,108.2924,108.3121,5412.0
2024-10-30 11:35:00,110.01,110.06,109.99,110.03,5799.0,108.3022,108.3514,108.2825,108.3219,5799.0
2024-10-30 11:40:00,110.03,110.09,110.02,110.04,9681.0,108.3219,108.381,108.3121,108.3317,9681.0
2024-10-30 11:45:00,110.03,110.04,109.98,110.04,14325.0,108.3219,108.3317,108.2727,108.3317,14325.0
2024-10-30 11:50:00,110.06,110.09,110.03,110.08,4078.0,108.3514,108.381,108.3219,108.3711,4078.0
2024-10-30 11:55:00,110.04,110.04,109.88,109.88,6459.0,108.3317,108.3317,108.1742,108.1742,6459.0
2024-10-30 12:00:00,109.88,110.01,109.87,110.0,6383.0,108.1742,108.3022,108.1644,108.2924,6383.0
2024-10-30 12:05:00,109.99,110.0,109.86,109.9,5530.0,108.2825,108.2924,108.1545,108.1939,5530.0
2024-10-30 12:10:00,109.93,109.96,109.87,109.91,3833.0,108.2234,108.253,108.1644,108.2038,3833.0
2024-10-30 12:15:00,109.95,109.97,109.88,109.91,7614.0,108.2431,108.2628,108.1742,108.2038,7614.0
2024-10-30 12:20:00,109.9,109.97,109.89,109.92,3098.0,108.1939,108.2628,108.1841,108.2136,3098.0
2024-10-30 12:25:00,109.91,109.92,109.82,109.84,4815.0,108.2038,108.2136,108.1152,108.1348,4815.0
2024-10-30 12:30:00,109.83,109.85,109.8,109.84,6869.0,108.125,108.1447,108.0955,108.1348,6869.0
2024-10-30 12:35:00,109.86,109.9,109.83,109.86,5700.0,108.1545,108.1939,108.125,108.1545,5700.0
2024-10-30 12:40:00,109.87,109.87,109.83,109.86,4207.0,108.1644,108.1644,108.125,108.1545,4207.0
2024-10-30 12:45:00,109.86,109.86,109.73,109.75,6468.0,108.1545,108.1545,108.0266,108.0462,6468.0
2024-10-30 12:50:00,109.7,109.76,109.7,109.73,6701.0,107.997,108.0561,107.997,108.0266,6701.0
2024-10-30 12:55:00,109.73,109.81,109.7,109.7,6987.0,108.0266,108.1053,107.997,107.997,6987.0
2024-10-30 13:00:00,109.7,109.86,109.7,109.8,6716.0,107.997,108.1545,107.997,108.0955,6716.0
2024-10-30 13:05:00,109.81,109.84,109.8,109.81,5685.0,108.1053,108.1348,108.0955,108.1053,5685.0
2024-10-30 13:10:00,109.81,110.05,109.8,109.99,12032.0,108.1053,108.3416,108.0955,108.2825,12032.0
2024-10-30 13:15:00,109.99,110.01,109.92,109.93,5830.0,108.2825,108.3022,108.2136,108.2234,5830.0
2024-10-30 13:20:00,109.94,109.98,109.89,109.9,6458.0,108.2333,108.2727,108.1841,108.1939,6458.0
2024-10-30 13:25:00,109.91,109.93,109.82,109.82,5052.0,108.2038,108.2234,108.1152,108.1152,5052.0
2024-10-30 13:30:00,109.82,109.82,109.72,109.74,4897.0,108.1152,108.1152,108.0167,108.0364,4897.0
2024-10-30 13:35:00,109.76,109.83,109.71,109.81,7065.0,108.0561,108.125,108.0069,108.1053,7065.0
2024-10-30 13:40:00,109.83,109.83,109.77,109.81,5626.0,108.125,108.125,108.0659,108.1053,5626.0
2024-10-30 13:45:00,109.8,109.89,109.8,109.83,9451.0,108.0955,108.1841,108.0955,108.125,9451.0
2024-10-30 13:50:00,109.82,109.82,109.74,109.77,10378.0,108.1152,108.1152,108.0364,108.0659,10378.0
2024-10-30 13:55:00,109.78,109.78,109.69,109.72,9844.0,108.0758,108.0758,107.9872,108.0167,9844.0
2024-10-30 14:00:00,109.72,109.82,109.72,109.81,7596.0,108.0167,108.1152,108.0167,108.1053,7596.0
2024-10-30 14:05:00,109.8,109.84,109.76,109.82,8120.0,108.0955,108.1348,108.0561,108.1152,8120.0
2024-10-30 14:10:00,109.81,109.84,109.79,109.81,7117.0,108.1053,108.1348,108.0856,108.1053,7117.0
2024-10-30 14:15:00,109.83,109.83,109.69,109.7,7026.0,108.125,108.125,107.9872,107.997,7026.0
2024-10-30 14:20:00,109.7,109.74,109.64,109.67,7840.0,107.997,108.0364,107.938,107.9675,7840.0
2024-10-30 14:25:00,109.68,109.72,109.62,109.62,9190.0,107.9773,108.0167,107.9183,107.9183,9190.0
2024-10-30 14:30:00,109.61,109.71,109.61,109.65,13024.0,107.9084,108.0069,107.9084,107.9478,13024.0
2024-10-30 14:35:00,109.65,109.66,109.6,109.63,4883.0,107.9478,107.9576,107.8986,107.9281,4883.0
2024-10-30 14:40:00,109.61,109.62,109.56,109.57,5292.0,107.9084,107.9183,107.8592,107.869,5292.0
2024-10-30 14:45:00,109.57,109.58,109.55,109.56,7956.0,107.869,107.8789,107.8493,107.8592,7956.0
2024-10-30 14:50:00,109.59,109.69,109.57,109.68,4317.0,107.8887,107.9872,107.869,107.9773,4317.0
2024-10-30 14:55:00,109.72,109.73,109.66,109.66,6154.0,108.0167,108.0266,107.9576,107.9576,6154.0
2024-10-30 15:00:00,109.66,109.72,109.64,109.66,17355.0,107.9576,108.0167,107.938,107.9576,17355.0
2024-10-30 15:05:00,109.65,109.75,109.59,109.69,11920.0,107.9478,108.0462,107.8887,107.9872,11920.0
2024-10-30 15:10:00,109.67,109.74,109.66,109.7,9090.0,107.9675,108.0364,107.9576,107.997,9090.0
2024-10-30 15:15:00,109.7,109.73,109.65,109.72,12395.0,107.997,108.0266,107.9478,108.0167,12395.0
2024-10-30 15:20:00,109.73,109.77,109.66,109.73,19232.0,108.0266,108.0659,107.9576,108.0266,19232.0
2024-10-30 15:25:00,109.72,109.75,109.72,109.73,12328.0,108.0167,108.0462,108.0167,108.0266,12328.0
2024-10-30 15:30:00,109.73,109.82,109.71,109.79,19178.0,108.0266,108.1152,108.0069,108.0856,19178.0
2024-10-30 15:35:00,109.79,109.81,109.69,109.79,18309.0,108.0856,108.1053,107.9872,108.0856,18309.0
2024-10-30 15:40:00,109.79,109.85,109.72,109.73,38011.0,108.0856,108.1447,108.0167,108.0266,38011.0
2024-10-30 15:45:00,109.73,109.74,109.58,109.74,30301.0,108.0266,108.0364,107.8789,108.0364,30301.0
2024-10-30 15:50:00,109.75,109.93,109.73,109.9,32592.0,108.0462,108.2234,108.0266,108.1939,32592.0
2024-10-30 15:55:00,109.91,110.11,109.8,110.09,138676.0,108.2038,108.4007,108.0955,108.381,138676.0
2024-10-31 09:30:00,107.19,108.24,104.79,106.78,108659.0,105.526,106.5597,103.1632,105.1223,108659.0
2024-10-31 09:35:00,107.01,107.01,105.21,105.24,51379.0,105.3488,105.3488,103.5767,103.6063,51379.0
2024-10-31 09:40:00,105.24,105.57,104.22,104.3,40026.0,103.6063,103.9311,102.6021,102.6808,40026.0
2024-10-31 09:45:00,104.42,105.18,104.33,104.99,28272.0,102.799,103.5472,102.7104,103.3601,28272.0
2024-10-31 09:50:00,104.93,105.45,104.87,105.02,27498.0,103.3011,103.813,103.242,103.3897,27498.0
2024-10-31 09:55:00,104.98,105.47,104.98,105.39,10344.0,103.3503,103.8327,103.3503,103.7539,10344.0
2024-10-31 10:00:00,105.35,105.96,105.11,105.95,27963.0,103.7145,104.3151,103.4783,104.3052,27963.0
2024-10-31 10:05:00,105.95,105.95,104.93,105.2,14977.0,104.3052,104.3052,103.3011,103.5669,14977.0
2024-10-31 10:10:00,105.11,105.23,104.76,104.92,14247.0,103.4783,103.5964,103.1337,103.2912,14247.0
2024-10-31 10:15:00,104.92,105.0,104.44,104.65,48795.0,103.2912,103.37,102.8187,103.0254,48795.0
2024-10-31 10:20:00,104.67,104.72,104.36,104.72,17628.0,103.0451,103.0943,102.7399,103.0943,17628.0
2024-10-31 10:25:00,104.76,104.96,104.3,104.55,29042.0,103.1337,103.3306,102.6808,102.927,29042.0
2024-10-31 10:30:00,104.57,104.72,104.11,104.38,24297.0,102.9467,103.0943,102.4938,102.7596,24297.0
2024-10-31 10:35:00,104.38,104.55,104.09,104.39,18508.0,102.7596,102.927,102.4741,102.7695,18508.0
2024-10-31 10:40:00,104.35,104.54,104.16,104.28,73378.0,102.7301,102.9171,102.543,102.6612,73378.0
2024-10-31 10:45:00,104.28,104.91,104.18,104.91,28140.0,102.6612,103.2814,102.5627,103.2814,28140.0
2024-10-31 10:50:00,104.84,104.97,104.56,104.7,14954.0,103.2125,103.3404,102.9368,103.0746,14954.0
2024-10-31 10:55:00,104.7,104.98,104.66,104.82,28988.0,103.0746,103.3503,103.0353,103.1928,28988.0
2024-10-31 11:00:00,104.8,105.26,104.76,105.26,19205.0,103.1731,103.6259,103.1337,103.6259,19205.0
2024-10-31 11:05:00,105.18,105.59,105.06,105.12,26445.0,103.5472,103.9508,103.4291,103.4881,26445.0
2024-10-31 11:10:00,105.11,105.55,105.1,105.31,12315.0,103.4783,103.9114,103.4684,103.6752,12315.0
2024-10-31 11:15:00,105.27,105.44,105.22,105.41,7743.0,103.6358,103.8032,103.5866,103.7736,7743.0
2024-10-31 11:20:00,105.39,105.75,105.39,105.7,8638.0,103.7539,104.1083,103.7539,104.0591,8638.0
2024-10-31 11:25:00,105.68,105.78,105.53,105.58,25239.0,104.0394,104.1379,103.8918,103.941,25239.0
2024-10-31 11:30:00,105.56,105.57,105.1,105.16,13029.0,103.9213,103.9311,103.4684,103.5275,13029.0
2024-10-31 11:35:00,105.16,105.58,105.13,105.53,8663.0,103.5275,103.941,103.498,103.8918,8663.0
2024-10-31 11:40:00,105.48,105.85,105.37,105.63,46603.0,103.8425,104.2068,103.7342,103.9902,46603.0
2024-10-31 11:45:00,105.69,105.88,105.68,105.83,12466.0,104.0493,104.2363,104.0394,104.1871,12466.0
2024-10-31 11:50:00,105.86,105.89,105.59,105.6,9856.0,104.2166,104.2462,103.9508,103.9607,9856.0
2024-10-31 11:55:00,105.6,105.69,105.53,105.67,9656.0,103.9607,104.0493,103.8918,104.0296,9656.0
2024-10-31 12:00:00,105.67,105.68,105.5,105.68,8752.0,104.0296,104.0394,103.8622,104.0394,8752.0
2024-10-31 12:05:00,105.65,105.71,105.34,105.38,8919.0,104.0099,104.069,103.7047,103.7441,8919.0
2024-10-31 12:10:00,105.4,105.71,105.38,105.48,16502.0,103.7638,104.069,103.7441,103.8425,16502.0
2024-10-31 12:15:00,105.51,105.6,105.46,105.6,15603.0,103.8721,103.9607,103.8228,103.9607,15603.0
2024-10-31 12:20:00,105.57,105.78,105.47,105.69,25365.0,103.9311,104.1379,103.8327,104.0493,25365.0
2024-10-31 12:25:00,105.66,105.84,105.59,105.66,18507.0,104.0197,104.1969,103.9508,104.0197,18507.0
2024-10-31 12:30:00,105.64,105.8,105.62,105.7,11285.0,104.0,104.1576,103.9804,104.0591,11285.0
2024-10-31 12:35:00,105.7,105.8,105.66,105.78,6491.0,104.0591,104.1576,104.0197,104.1379,6491.0
2024-10-31 12:40:00,105.76,105.9,105.73,105.88,8988.0,104.1182,104.256,104.0886,104.2363,8988.0
2024-10-31 12:45:00,105.88,105.94,105.73,105.88,13407.0,104.2363,104.2954,104.0886,104.2363,13407.0
2024-10-31 12:50:00,105.92,105.98,105.73,105.73,12712.0,104.2757,104.3348,104.0886,104.0886,12712.0
2024-10-31 12:55:00,105.74,105.82,105.6,105.82,14686.0,104.0985,104.1773,103.9607,104.1773,14686.0
2024-10-31 13:00:00,105.84,106.11,105.82,106.07,8948.0,104.1969,104.4628,104.1773,104.4234,8948.0
2024-10-31 13:05:00,106.06,106.1,105.99,106.07,4883.0,104.4135,104.4529,104.3446,104.4234,4883.0
2024-10-31 13:10:00,106.07,106.07,105.82,105.88,21141.0,104.4234,104.4234,104.1773,104.2363,21141.0
2024-10-31 13:15:00,105.92,106.07,105.87,105.98,8827.0,104.2757,104.4234,104.2265,104.3348,8827.0
2024-10-31 13:20:00,105.98,106.01,105.91,105.94,7331.0,104.3348,104.3643,104.2659,104.2954,7331.0
2024-10-31 13:25:00,105.97,106.06,105.84,105.87,6024.0,104.3249,104.4135,104.1969,104.2265,6024.0
2024-10-31 13:30:00,105.85,105.89,105.76,105.77,12818.0,104.2068,104.2462,104.1182,104.128,12818.0
2024-10-31 13:35:00,105.79,105.83,105.56,105.56,23957.0,104.1477,104.1871,103.9213,103.9213,23957.0
2024-10-31 13:40:00,105.55,105.6,105.47,105.47,6557.0,103.9114,103.9607,103.8327,103.8327,6557.0
2024-10-31 13:45:00,105.52,105.52,105.43,105.5,7656.0,103.8819,103.8819,103.7933,103.8622,7656.0
2024-10-31 13:50:00,105.51,105.59,105.35,105.44,24642.0,103.8721,103.9508,103.7145,103.8032,24642.0
2024-10-31 13:55:00,105.42,105.51,105.3,105.51,16051.0,103.7835,103.8721,103.6653,103.8721,16051.0
2024-10-31 14:00:00,105.5,105.51,105.37,105.43,4311.0,103.8622,103.8721,103.7342,103.7933,4311.0
2024-10-31 14:05:00,105.47,105.47,105.33,105.33,5592.0,103.8327,103.8327,103.6949,103.6949,5592.0
2024-10-31 14:10:00,105.28,105.38,105.27,105.35,7841.0,103.6456,103.7441,103.6358,103.7145,7841.0
2024-10-31 14:15:00,105.36,105.53,105.36,105.4,8821.0,103.7244,103.8918,103.7244,103.7638,8821.0
2024-10-31 14:20:00,105.38,105.4,105.13,105.14,14848.0,103.7441,103.7638,103.498,103.5078,14848.0
2024-10-31 14:25:00,105.16,105.29,105.15,105.2,11953.0,103.5275,103.6555,103.5177,103.5669,11953.0
2024-10-31 14:30:00,105.18,105.28,105.16,105.23,10378.0,103.5472,103.6456,103.5275,103.5964,10378.0
2024-10-31 14:35:00,105.2,105.42,105.16,105.34,12319.0,103.5669,103.7835,103.5275,103.7047,12319.0
2024-10-31 14:40:00,105.32,105.43,105.29,105.38,13742.0,103.685,103.7933,103.6555,103.7441,13742.0
2024-10-31 14:45:00,105.39,105.73,105.39,105.64,14647.0,103.7539,104.0886,103.7539,104.0,14647.0
2024-10-31 14:50:00,105.57,105.7,105.46,105.66,7802.0,103.9311,104.0591,103.8228,104.0197,7802.0
2024-10-31 14:55:00,105.66,105.81,105.58,105.79,16629.0,104.0197,104.1674,103.941,104.1477,16629.0
2024-10-31 15:00:00,105.79,105.79,105.61,105.62,9338.0,104.1477,104.1477,103.9705,103.9804,9338.0
2024-10-31 15:05:00,105.6,105.69,105.57,105.68,10152.0,103.9607,104.0493,103.9311,104.0394,10152.0
2024-10-31 15:10:00,105.7,105.72,105.56,105.59,10219.0,104.0591,104.0788,103.9213,103.9508,10219.0
2024-10-31 15:15:00,105.58,105.61,105.55,105.61,12084.0,103.941,103.9705,103.9114,103.9705,12084.0
2024-10-31 15:20:00,105.61,105.61,105.5,105.5,27481.0,103.9705,103.9705,103.8622,103.8622,27481.0
2024-10-31 15:25:00,105.52,105.54,105.21,105.36,23291.0,103.8819,103.9016,103.5767,103.7244,23291.0
2024-10-31 15:30:00,105.37,105.43,105.17,105.29,25200.0,103.7342,103.7933,103.5373,103.6555,25200.0
2024-10-31 15:35:00,105.28,105.39,105.24,105.28,28628.0,103.6456,103.7539,103.6063,103.6456,28628.0
2024-10-31 15:40:00,105.27,105.28,105.05,105.07,38958.0,103.6358,103.6456,103.4192,103.4389,38958.0
2024-10-31 15:45:00,105.07,105.32,105.05,105.25,32175.0,103.4389,103.685,103.4192,103.6161,32175.0
2024-10-31 15:50:00,105.29,105.44,105.09,105.18,63659.0,103.6555,103.8032,103.4586,103.5472,63659.0
2024-10-31 15:55:00,105.19,105.28,104.61,104.78,282354.0,103.557,103.6456,102.986,103.1534,282354.0
2024-11-01 09:30:00,105.29,105.66,104.9,105.53,36627.0,103.6555,104.0197,103.2715,103.8918,36627.0
2024-11-01 09:35:00,105.57,105.94,105.57,105.68,19620.0,103.9311,104.2954,103.9311,104.0394,19620.0
2024-11-01 09:40:00,105.67,105.67,105.22,105.45,11159.0,104.0296,104.0296,103.5866,103.813,11159.0
2024-11-01 09:45:00,105.46,105.74,105.46,105.73,8319.0,103.8228,104.0985,103.8228,104.0886,8319.0
2024-11-01 09:50:00,105.7,105.87,105.6,105.73,17610.0,104.0591,104.2265,103.9607,104.0886,17610.0
2024-11-01 09:55:00,105.73,105.73,105.49,105.59,8058.0,104.0886,104.0886,103.8524,103.9508,8058.0
2024-11-01 10:00:00,105.59,106.01,105.54,106.01,19135.0,103.9508,104.3643,103.9016,104.3643,19135.0
2024-11-01 10:05:00,105.98,106.31,105.98,106.31,10197.0,104.3348,104.6596,104.3348,104.6596,10197.0
2024-11-01 10:10:00,106.31,106.32,106.11,106.27,5132.0,104.6596,104.6695,104.4628,104.6203,5132.0
2024-11-01 10:15:00,106.27,106.41,106.25,106.41,7825.0,104.6203,104.7581,104.6006,104.7581,7825.0
2024-11-01 10:20:00,106.39,106.41,106.25,106.41,16894.0,104.7384,104.7581,104.6006,104.7581,16894.0
2024-11-01 10:25:00,106.4,106.48,106.37,106.48,6359.0,104.7482,104.827,104.7187,104.827,6359.0
2024-11-01 10:30:00,106.5,106.69,106.5,106.58,11898.0,104.8467,105.0337,104.8467,104.9255,11898.0
2024-11-01 10:35:00,106.58,106.66,106.51,106.66,6441.0,104.9255,105.0042,104.8565,105.0042,6441.0
2024-11-01 10:40:00,106.63,106.64,106.43,106.49,8405.0,104.9747,104.9845,104.7778,104.8369,8405.0
2024-11-01 10:45:00,106.48,106.49,106.21,106.26,8860.0,104.827,104.8369,104.5612,104.6104,8860.0
2024-11-01 10:50:00,106.27,106.29,106.13,106.25,6469.0,104.6203,104.64,104.4824,104.6006,6469.0
2024-11-01 10:55:00,106.25,106.51,106.23,106.51,13944.0,104.6006,104.8565,104.5809,104.8565,13944.0
2024-11-01 11:00:00,106.51,106.51,106.35,106.46,9207.0,104.8565,104.8565,104.699,104.8073,9207.0
2024-11-01 11:05:00,106.43,106.51,106.43,106.45,4789.0,104.7778,104.8565,104.7778,104.7975,4789.0
2024-11-01 11:10:00,106.48,106.64,106.47,106.52,12292.0,104.827,104.9845,104.8172,104.8664,12292.0
2024-11-01 11:15:00,106.54,106.58,106.48,106.48,10612.0,104.8861,104.9255,104.827,104.827,10612.0
2024-11-01 11:20:00,106.52,106.52,106.37,106.47,7081.0,104.8664,104.8664,104.7187,104.8172,7081.0
2024-11-01 11:25:00,106.48,106.48,106.39,106.4,6553.0,104.827,104.827,104.7384,104.7482,6553.0
2024-11-01 11:30:00,106.43,106.43,106.3,106.34,12043.0,104.7778,104.7778,104.6498,104.6892,12043.0
2024-11-01 11:35:00,106.34,106.34,106.25,106.25,5896.0,104.6892,104.6892,104.6006,104.6006,5896.0
2024-11-01 11:40:00,106.17,106.22,106.06,106.12,6470.0,104.5218,104.571,104.4135,104.4726,6470.0
2024-11-01 11:45:00,106.1,106.12,105.98,106.0,7054.0,104.4529,104.4726,104.3348,104.3545,7054.0
2024-11-01 11:50:00,105.98,105.98,105.83,105.95,5603.0,104.3348,104.3348,104.1871,104.3052,5603.0
2024-11-01 11:55:00,105.94,105.99,105.87,105.87,6431.0,104.2954,104.3446,104.2265,104.2265,6431.0
2024-11-01 12:00:00,105.89,105.96,105.87,105.92,5091.0,104.2462,104.3151,104.2265,104.2757,5091.0
2024-11-01 12:05:00,105.92,106.07,105.92,105.98,8276.0,104.2757,104.4234,104.2757,104.3348,8276.0
2024-11-01 12:10:00,105.99,106.0,105.89,105.89,8726.0,104.3446,104.3545,104.2462,104.2462,8726.0
2024-11-01 12:15:00,105.85,105.93,105.81,105.82,17774.0,104.2068,104.2855,104.1674,104.1773,17774.0
2024-11-01 12:20:00,105.84,105.84,105.74,105.75,5787.0,104.1969,104.1969,104.0985,104.1083,5787.0
2024-11-01 12:25:00,105.73,105.82,105.66,105.66,13192.0,104.0886,104.1773,104.0197,104.0197,13192.0
2024-11-01 12:30:00,105.67,105.87,105.66,105.78,17251.0,104.0296,104.2265,104.0197,104.1379,17251.0
2024-11-01 12:35:00,105.8,105.85,105.73,105.76,12472.0,104.1576,104.2068,104.0886,104.1182,12472.0
2024-11-01 12:40:00,105.76,105.76,105.64,105.67,6377.0,104.1182,104.1182,104.0,104.0296,6377.0
2024-11-01 12:45:00,105.68,105.71,105.5,105.5,5840.0,104.0394,104.069,103.8622,103.8622,5840.0
2024-11-01 12:50:00,105.5,105.5,105.39,105.41,9843.0,103.8622,103.8622,103.7539,103.7736,9843.0
2024-11-01 12:55:00,105.42,105.46,105.37,105.42,6866.0,103.7835,103.8228,103.7342,103.7835,6866.0
2024-11-01 13:00:00,105.45,105.48,105.39,105.4,8673.0,103.813,103.8425,103.7539,103.7638,8673.0
2024-11-01 13:05:00,105.42,105.42,105.22,105.22,8016.0,103.7835,103.7835,103.5866,103.5866,8016.0
2024-11-01 13:10:00,105.22,105.33,105.19,105.28,15680.0,103.5866,103.6949,103.557,103.6456,15680.0
2024-11-01 13:15:00,105.29,105.39,105.29,105.32,10567.0,103.6555,103.7539,103.6555,103.685,10567.0
2024-11-01 13:20:00,105.33,105.34,105.16,105.16,9051.0,103.6949,103.7047,103.5275,103.5275,9051.0
2024-11-01 13:25:00,105.16,105.18,105.1,105.15,10836.0,103.5275,103.5472,103.4684,103.5177,10836.0
2024-11-01 13:30:00,105.18,105.18,104.93,105.01,32959.0,103.5472,103.5472,103.3011,103.3798,32959.0
2024-11-01 13:35:00,104.99,104.99,104.76,104.76,16866.0,103.3601,103.3601,103.1337,103.1337,16866.0
2024-11-01 13:40:00,104.76,104.84,104.75,104.81,3942.0,103.1337,103.2125,103.1239,103.1829,3942.0
2024-11-01 13:45:00,104.82,104.82,104.71,104.8,16778.0,103.1928,103.1928,103.0845,103.1731,16778.0
2024-11-01 13:50:00,104.81,104.9,104.79,104.8,7067.0,103.1829,103.2715,103.1632,103.1731,7067.0
2024-11-01 13:55:00,104.79,104.86,104.71,104.76,12982.0,103.1632,103.2322,103.0845,103.1337,12982.0
2024-11-01 14:00:00,104.75,104.81,104.73,104.77,13078.0,103.1239,103.1829,103.1042,103.1436,13078.0
2024-11-01 14:05:00,104.77,104.77,104.68,104.7,16055.0,103.1436,103.1436,103.0549,103.0746,16055.0
2024-11-01 14:10:00,104.7,104.71,104.55,104.55,10506.0,103.0746,103.0845,102.927,102.927,10506.0
2024-11-01 14:15:00,104.55,104.61,104.49,104.55,15537.0,102.927,102.986,102.8679,102.927,15537.0
2024-11-01 14:20:00,104.55,104.68,104.51,104.67,16908.0,102.927,103.0549,102.8876,103.0451,16908.0
2024-11-01 14:25:00,104.67,104.68,104.61,104.62,22215.0,103.0451,103.0549,102.986,102.9959,22215.0
2024-11-01 14:30:00,104.62,104.7,104.59,104.66,24195.0,102.9959,103.0746,102.9663,103.0353,24195.0
2024-11-01 14:35:00,104.66,104.73,104.66,104.7,23278.0,103.0353,103.1042,103.0353,103.0746,23278.0
2024-11-01 14:40:00,104.69,104.87,104.68,104.84,20067.0,103.0648,103.242,103.0549,103.2125,20067.0
2024-11-01 14:45:00,104.84,104.87,104.75,104.76,15138.0,103.2125,103.242,103.1239,103.1337,15138.0
2024-11-01 14:50:00,104.76,104.8,104.62,104.62,17852.0,103.1337,103.1731,102.9959,102.9959,17852.0
2024-11-01 14:55:00,104.62,104.73,104.62,104.67,20964.0,102.9959,103.1042,102.9959,103.0451,20964.0
2024-11-01 15:00:00,104.66,104.85,104.64,104.8,17120.0,103.0353,103.2223,103.0156,103.1731,17120.0
2024-11-01 15:05:00,104.8,104.89,104.77,104.82,17111.0,103.1731,103.2617,103.1436,103.1928,17111.0
2024-11-01 15:10:00,104.8,104.83,104.76,104.79,17459.0,103.1731,103.2026,103.1337,103.1632,17459.0
2024-11-01 15:15:00,104.79,104.86,104.77,104.83,17140.0,103.1632,103.2322,103.1436,103.2026,17140.0
2024-11-01 15:20:00,104.84,104.95,104.83,104.86,16937.0,103.2125,103.3208,103.2026,103.2322,16937.0
2024-11-01 15:25:00,104.86,104.89,104.67,104.68,19558.0,103.2322,103.2617,103.0451,103.0549,19558.0
2024-11-01 15:30:00,104.67,104.73,104.59,104.6,34002.0,103.0451,103.1042,102.9663,102.9762,34002.0
2024-11-01 15:35:00,104.59,104.6,104.48,104.53,29276.0,102.9663,102.9762,102.8581,102.9073,29276.0
2024-11-01 15:40:00,104.52,104.58,104.42,104.42,28187.0,102.8974,102.9565,102.799,102.799,28187.0
2024-11-01 15:45:00,104.41,104.44,104.33,104.33,44009.0,102.7891,102.8187,102.7104,102.7104,44009.0
2024-11-01 15:50:00,104.34,104.51,104.32,104.49,73356.0,102.7202,102.8876,102.7005,102.8679,73356.0
2024-11-01 15:55:00,104.49,104.74,104.49,104.71,232053.0,102.8679,103.114,102.8679,103.0845,232053.0
2024-11-04 09:30:00,105.06,105.06,104.44,104.84,41188.0,103.4291,103.4291,102.8187,103.2125,41188.0
2024-11-04 09:35:00,104.85,104.99,104.62,104.95,9949.0,103.2223,103.3601,102.9959,103.3208,9949.0
2024-11-04 09:40:00,104.86,105.04,104.67,104.69,18831.0,103.2322,103.4094,103.0451,103.0648,18831.0
2024-11-04 09:45:00,104.74,104.9,104.73,104.86,19200.0,103.114,103.2715,103.1042,103.2322,19200.0
2024-11-04 09:50:00,104.82,104.91,104.68,104.68,11995.0,103.1928,103.2814,103.0549,103.0549,11995.0
2024-11-04 09:55:00,104.73,104.91,104.64,104.86,13132.0,103.1042,103.2814,103.0156,103.2322,13132.0
2024-11-04 10:00:00,104.8,104.92,104.75,104.9,12380.0,103.1731,103.2912,103.1239,103.2715,12380.0
2024-11-04 10:05:00,104.9,105.18,104.9,105.13,20834.0,103.2715,103.5472,103.2715,103.498,20834.0
2024-11-04 10:10:00,105.12,105.23,105.12,105.14,9801.0,103.4881,103.5964,103.4881,103.5078,9801.0
2024-11-04 10:15:00,105.14,105.18,104.98,105.0,5308.0,103.5078,103.5472,103.3503,103.37,5308.0
2024-11-04 10:20:00,105.04,105.1,105.0,105.1,5372.0,103.4094,103.4684,103.37,103.4684,5372.0
2024-11-04 10:25:00,105.14,105.19,105.07,105.09,3936.0,103.5078,103.557,103.4389,103.4586,3936.0
2024-11-04 10:30:00,105.09,105.09,104.76,104.78,8406.0,103.4586,103.4586,103.1337,103.1534,8406.0
2024-11-04 10:35:00,104.79,104.87,104.71,104.87,9199.0,103.1632,103.242,103.0845,103.242,9199.0
2024-11-04 10:40:00,104.87,104.94,104.8,104.94,8145.0,103.242,103.3109,103.1731,103.3109,8145.0
2024-11-04 10:45:00,104.92,104.95,104.86,104.91,6187.0,103.2912,103.3208,103.2322,103.2814,6187.0
2024-11-04 10:50:00,104.94,105.1,104.94,105.06,9267.0,103.3109,103.4684,103.3109,103.4291,9267.0
2024-11-04 10:55:00,105.05,105.05,104.8,104.81,15886.0,103.4192,103.4192,103.1731,103.1829,15886.0
2024-11-04 11:00:00,104.84,104.87,104.65,104.74,6222.0,103.2125,103.242,103.0254,103.114,6222.0
2024-11-04 11:05:00,104.74,104.79,104.72,104.79,7300.0,103.114,103.1632,103.0943,103.1632,7300.0
2024-11-04 11:10:00,104.78,104.85,104.69,104.7,5487.0,103.1534,103.2223,103.0648,103.0746,5487.0
2024-11-04 11:15:00,104.72,104.82,104.69,104.77,5508.0,103.0943,103.1928,103.0648,103.1436,5508.0
2024-11-04 11:20:00,104.77,104.77,104.67,104.69,8049.0,103.1436,103.1436,103.0451,103.0648,8049.0
2024-11-04 11:25:00,104.68,104.68,104.57,104.58,7613.0,103.0549,103.0549,102.9467,102.9565,7613.0
2024-11-04 11:30:00,104.57,104.57,104.41,104.42,12659.0,102.9467,102.9467,102.7891,102.799,12659.0
2024-11-04 11:35:00,104.42,104.42,104.22,104.27,8653.0,102.799,102.799,102.6021,102.6513,8653.0
2024-11-04 11:40:00,104.28,104.37,104.26,104.3,9751.0,102.6612,102.7498,102.6415,102.6808,9751.0
2024-11-04 11:45:00,104.28,104.3,104.2,104.24,18314.0,102.6612,102.6808,102.5824,102.6218,18314.0
2024-11-04 11:50:00,104.26,104.34,104.25,104.31,5158.0,102.6415,102.7202,102.6316,102.6907,5158.0
2024-11-04 11:55:00,104.28,104.28,104.1,104.11,10436.0,102.6612,102.6612,102.484,102.4938,10436.0
2024-11-04 12:00:00,104.13,104.16,104.05,104.08,11220.0,102.5135,102.543,102.4347,102.4643,11220.0
2024-11-04 12:05:00,104.08,104.23,104.08,104.23,7310.0,102.4643,102.6119,102.4643,102.6119,7310.0
2024-11-04 12:10:00,104.21,104.33,104.2,104.31,10210.0,102.5922,102.7104,102.5824,102.6907,10210.0
2024-11-04 12:15:00,104.34,104.42,104.32,104.41,7407.0,102.7202,102.799,102.7005,102.7891,7407.0
2024-11-04 12:20:00,104.43,104.49,104.42,104.43,8424.0,102.8088,102.8679,102.799,102.8088,8424.0
2024-11-04 12:25:00,104.43,104.49,104.42,104.44,9149.0,102.8088,102.8679,102.799,102.8187,9149.0
2024-11-04 12:30:00,104.45,104.58,104.44,104.53,7112.0,102.8285,102.9565,102.8187,102.9073,7112.0
2024-11-04 12:35:00,104.53,104.6,104.52,104.6,5245.0,102.9073,102.9762,102.8974,102.9762,5245.0
2024-11-04 12:40:00,104.59,104.6,104.52,104.57,8413.0,102.9663,102.9762,102.8974,102.9467,8413.0
2024-11-04 12:45:00,104.57,104.71,104.56,104.71,16098.0,102.9467,103.0845,102.9368,103.0845,16098.0
2024-11-04 12:50:00,104.69,104.71,104.65,104.66,5183.0,103.0648,103.0845,103.0254,103.0353,5183.0
2024-11-04 12:55:00,104.67,104.71,104.6,104.6,10442.0,103.0451,103.0845,102.9762,102.9762,10442.0
2024-11-04 13:00:00,104.58,104.58,104.46,104.5,6752.0,102.9565,102.9565,102.8384,102.8777,6752.0
2024-11-04 13:05:00,104.47,104.5,104.32,104.37,9914.0,102.8482,102.8777,102.7005,102.7498,9914.0
2024-11-04 13:10:00,104.38,104.54,104.36,104.51,8907.0,102.7596,102.9171,102.7399,102.8876,8907.0
2024-11-04 13:15:00,104.51,104.63,104.48,104.59,7154.0,102.8876,103.0057,102.8581,102.9663,7154.0
2024-11-04 13:20:00,104.58,104.61,104.57,104.57,4384.0,102.9565,102.986,102.9467,102.9467,4384.0
2024-11-04 13:25:00,104.58,104.59,104.52,104.55,12067.0,102.9565,102.9663,102.8974,102.927,12067.0
2024-11-04 13:30:00,104.55,104.59,104.5,104.52,9646.0,102.927,102.9663,102.8777,102.8974,9646.0
2024-11-04 13:35:00,104.52,104.64,104.5,104.59,14635.0,102.8974,103.0156,102.8777,102.9663,14635.0
2024-11-04 13:40:00,104.59,104.65,104.58,104.65,10012.0,102.9663,103.0254,102.9565,103.0254,10012.0
2024-11-04 13:45:00,104.64,104.65,104.56,104.56,9916.0,103.0156,103.0254,102.9368,102.9368,9916.0
2024-11-04 13:50:00,104.57,104.58,104.53,104.55,11027.0,102.9467,102.9565,102.9073,102.927,11027.0
2024-11-04 13:55:00,104.54,104.56,104.36,104.37,22584.0,102.9171,102.9368,102.7399,102.7498,22584.0
2024-11-04 14:00:00,104.39,104.44,104.35,104.42,16171.0,102.7695,102.8187,102.7301,102.799,16171.0
2024-11-04 14:05:00,104.42,104.52,104.41,104.46,61842.0,102.799,102.8974,102.7891,102.8384,61842.0
2024-11-04 14:10:00,104.47,104.56,104.46,104.52,22969.0,102.8482,102.9368,102.8384,102.8974,22969.0
2024-11-04 14:15:00,104.55,104.56,104.48,104.51,11485.0,102.927,102.9368,102.8581,102.8876,11485.0
2024-11-04 14:20:00,104.49,104.49,104.39,104.42,7849.0,102.8679,102.8679,102.7695,102.799,7849.0
2024-11-04 14:25:00,104.42,104.42,104.3,104.3,6159.0,102.799,102.799,102.6808,102.6808,6159.0
2024-11-04 14:30:00,104.29,104.3,104.24,104.25,8830.0,102.671,102.6808,102.6218,102.6316,8830.0
2024-11-04 14:35:00,104.26,104.36,104.23,104.3,18582.0,102.6415,102.7399,102.6119,102.6808,18582.0
2024-11-04 14:40:00,104.32,104.36,104.3,104.33,11004.0,102.7005,102.7399,102.6808,102.7104,11004.0
2024-11-04 14:45:00,104.31,104.33,104.26,104.33,10273.0,102.6907,102.7104,102.6415,102.7104,10273.0
2024-11-04 14:50:00,104.35,104.39,104.34,104.37,5811.0,102.7301,102.7695,102.7202,102.7498,5811.0
2024-11-04 14:55:00,104.37,104.37,104.17,104.17,34871.0,102.7498,102.7498,102.5529,102.5529,34871.0
2024-11-04 15:00:00,104.18,104.26,104.17,104.23,22568.0,102.5627,102.6415,102.5529,102.6119,22568.0
2024-11-04 15:05:00,104.23,104.26,104.2,104.2,11820.0,102.6119,102.6415,102.5824,102.5824,11820.0
2024-11-04 15:10:00,104.19,104.23,104.12,104.12,32095.0,102.5726,102.6119,102.5036,102.5036,32095.0
2024-11-04 15:15:00,104.12,104.17,104.07,104.16,24976.0,102.5036,102.5529,102.4544,102.543,24976.0
2024-11-04 15:20:00,104.15,104.2,104.06,104.18,31692.0,102.5332,102.5824,102.4446,102.5627,31692.0
2024-11-04 15:25:00,104.18,104.23,104.17,104.2,12652.0,102.5627,102.6119,102.5529,102.5824,12652.0
2024-11-04 15:30:00,104.2,104.21,104.15,104.2,19813.0,102.5824,102.5922,102.5332,102.5824,19813.0
2024-11-04 15:35:00,104.22,104.22,104.08,104.19,14771.0,102.6021,102.6021,102.4643,102.5726,14771.0
2024-11-04 15:40:00,104.2,104.23,104.12,104.13,17776.0,102.5824,102.6119,102.5036,102.5135,17776.0
2024-11-04 15:45:00,104.12,104.21,104.11,104.17,20099.0,102.5036,102.5922,102.4938,102.5529,20099.0
2024-11-04 15:50:00,104.17,104.43,104.17,104.37,79595.0,102.5529,102.8088,102.5529,102.7498,79595.0
2024-11-04 15:55:00,104.36,104.52,104.32,104.52,177246.0,102.7399,102.8974,102.7005,102.8974,177246.0
2024-11-05 09:30:00,104.39,104.78,104.0,104.67,75584.0,102.7695,103.1534,102.3855,103.0451,75584.0
2024-11-05 09:35:00,104.67,104.75,104.53,104.59,21624.0,103.0451,103.1239,102.9073,102.9663,21624.0
2024-11-05 09:40:00,104.59,104.61,104.38,104.41,9167.0,102.9663,102.986,102.7596,102.7891,9167.0
2024-11-05 09:45:00,104.4,104.62,104.26,104.54,8135.0,102.7793,102.9959,102.6415,102.9171,8135.0
2024-11-05 09:50:00,104.49,104.6,104.37,104.6,12602.0,102.8679,102.9762,102.7498,102.9762,12602.0
2024-11-05 09:55:00,104.6,104.78,104.58,104.68,31439.0,102.9762,103.1534,102.9565,103.0549,31439.0
2024-11-05 10:00:00,104.7,104.85,104.61,104.8,16623.0,103.0746,103.2223,102.986,103.1731,16623.0
2024-11-05 10:05:00,104.89,104.98,104.69,104.74,6928.0,103.2617,103.3503,103.0648,103.114,6928.0
2024-11-05 10:10:00,104.73,104.84,104.62,104.79,16038.0,103.1042,103.2125,102.9959,103.1632,16038.0
2024-11-05 10:15:00,104.82,104.87,104.7,104.76,8895.0,103.1928,103.242,103.0746,103.1337,8895.0
2024-11-05 10:20:00,104.72,104.8,104.66,104.8,20308.0,103.0943,103.1731,103.0353,103.1731,20308.0
2024-11-05 10:25:00,104.8,104.9,104.76,104.85,11327.0,103.1731,103.2715,103.1337,103.2223,11327.0
2024-11-05 10:30:00,104.84,105.0,104.83,105.0,8643.0,103.2125,103.37,103.2026,103.37,8643.0
2024-11-05 10:35:00,104.99,105.19,104.93,105.17,28003.0,103.3601,103.557,103.3011,103.5373,28003.0
2024-11-05 10:40:00,105.15,105.21,105.11,105.16,5804.0,103.5177,103.5767,103.4783,103.5275,5804.0
2024-11-05 10:45:00,105.2,105.27,105.15,105.15,5767.0,103.5669,103.6358,103.5177,103.5177,5767.0
2024-11-05 10:50:00,105.17,105.19,104.99,105.03,5774.0,103.5373,103.557,103.3601,103.3995,5774.0
2024-11-05 10:55:00,105.01,105.05,104.96,104.96,10029.0,103.3798,103.4192,103.3306,103.3306,10029.0
2024-11-05 11:00:00,104.93,104.95,104.8,104.8,4691.0,103.3011,103.3208,103.1731,103.1731,4691.0
2024-11-05 11:05:00,104.79,104.82,104.73,104.81,7306.0,103.1632,103.1928,103.1042,103.1829,7306.0
2024-11-05 11:10:00,104.82,104.9,104.81,104.9,13992.0,103.1928,103.2715,103.1829,103.2715,13992.0
2024-11-05 11:15:00,104.9,104.98,104.83,104.89,4112.0,103.2715,103.3503,103.2026,103.2617,4112.0
2024-11-05 11:20:00,104.9,104.93,104.88,104.92,4700.0,103.2715,103.3011,103.2518,103.2912,4700.0
2024-11-05 11:25:00,104.89,104.91,104.77,104.78,8046.0,103.2617,103.2814,103.1436,103.1534,8046.0
2024-11-05 11:30:00,104.78,104.81,104.72,104.73,5476.0,103.1534,103.1829,103.0943,103.1042,5476.0
2024-11-05 11:35:00,104.71,104.73,104.67,104.69,3787.0,103.0845,103.1042,103.0451,103.0648,3787.0
2024-11-05 11:40:00,104.69,104.8,104.68,104.8,8303.0,103.0648,103.1731,103.0549,103.1731,8303.0
2024-11-05 11:45:00,104.76,104.8,104.74,104.77,3468.0,103.1337,103.1731,103.114,103.1436,3468.0
2024-11-05 11:50:00,104.8,104.82,104.77,104.79,23358.0,103.1731,103.1928,103.1436,103.1632,23358.0
2024-11-05 11:55:00,104.78,104.8,104.74,104.76,2947.0,103.1534,103.1731,103.114,103.1337,2947.0
2024-11-05 12:00:00,104.74,104.79,104.7,104.79,3100.0,103.114,103.1632,103.0746,103.1632,3100.0
2024-11-05 12:05:00,104.78,104.88,104.78,104.86,7814.0,103.1534,103.2518,103.1534,103.2322,7814.0
2024-11-05 12:10:00,104.92,104.97,104.86,104.87,6854.0,103.2912,103.3404,103.2322,103.242,6854.0
2024-11-05 12:15:00,104.88,104.91,104.84,104.86,5368.0,103.2518,103.2814,103.2125,103.2322,5368.0
2024-11-05 12:20:00,104.86,104.9,104.8,104.88,3555.0,103.2322,103.2715,103.1731,103.2518,3555.0
2024-11-05 12:25:00,104.87,104.92,104.84,104.89,3711.0,103.242,103.2912,103.2125,103.2617,3711.0
2024-11-05 12:30:00,104.87,104.94,104.87,104.92,13014.0,103.242,103.3109,103.242,103.2912,13014.0
2024-11-05 12:35:00,104.9,104.95,104.88,104.88,8203.0,103.2715,103.3208,103.2518,103.2518,8203.0
2024-11-05 12:40:00,104.88,104.91,104.85,104.89,4000.0,103.2518,103.2814,103.2223,103.2617,4000.0
2024-11-05 12:45:00,104.9,104.98,104.89,104.93,11059.0,103.2715,103.3503,103.2617,103.3011,11059.0
2024-11-05 12:50:00,104.92,104.93,104.9,104.93,4122.0,103.2912,103.3011,103.2715,103.3011,4122.0
2024-11-05 12:55:00,104.95,104.98,104.94,104.98,4305.0,103.3208,103.3503,103.3109,103.3503,4305.0
2024-11-05 13:00:00,104.99,105.12,104.98,105.06,4309.0,103.3601,103.4881,103.3503,103.4291,4309.0
2024-11-05 13:05:00,105.07,105.16,105.07,105.13,3711.0,103.4389,103.5275,103.4389,103.498,3711.0
2024-11-05 13:10:00,105.14,105.14,105.01,105.01,9087.0,103.5078,103.5078,103.3798,103.3798,9087.0
2024-11-05 13:15:00,105.04,105.12,104.95,104.95,14543.0,103.4094,103.4881,103.3208,103.3208,14543.0
2024-11-05 13:20:00,104.95,104.99,104.95,104.95,7482.0,103.3208,103.3601,103.3208,103.3208,7482.0
2024-11-05 13:25:00,104.95,104.96,104.91,104.95,5388.0,103.3208,103.3306,103.2814,103.3208,5388.0
2024-11-05 13:30:00,104.96,104.99,104.92,104.98,3947.0,103.3306,103.3601,103.2912,103.3503,3947.0
2024-11-05 13:35:00,105.0,105.01,104.94,104.99,5610.0,103.37,103.3798,103.3109,103.3601,5610.0
2024-11-05 13:40:00,105.0,105.12,104.99,105.07,12807.0,103.37,103.4881,103.3601,103.4389,12807.0
2024-11-05 13:45:00,105.07,105.08,104.97,104.97,3290.0,103.4389,103.4487,103.3404,103.3404,3290.0
2024-11-05 13:50:00,104.95,105.12,104.94,105.09,9821.0,103.3208,103.4881,103.3109,103.4586,9821.0
2024-11-05 13:55:00,105.08,105.11,105.07,105.07,7948.0,103.4487,103.4783,103.4389,103.4389,7948.0
2024-11-05 14:00:00,105.07,105.07,104.97,105.0,14785.0,103.4389,103.4389,103.3404,103.37,14785.0
2024-11-05 14:05:00,104.99,105.1,104.98,105.1,6082.0,103.3601,103.4684,103.3503,103.4684,6082.0
2024-11-05 14:10:00,105.11,105.19,105.11,105.17,4135.0,103.4783,103.557,103.4783,103.5373,4135.0
2024-11-05 14:15:00,105.16,105.16,105.06,105.07,16480.0,103.5275,103.5275,103.4291,103.4389,16480.0
2024-11-05 14:20:00,105.08,105.13,105.06,105.09,7385.0,103.4487,103.498,103.4291,103.4586,7385.0
2024-11-05 14:25:00,105.08,105.18,105.06,105.13,11932.0,103.4487,103.5472,103.4291,103.498,11932.0
2024-11-05 14:30:00,105.13,105.2,105.1,105.16,8165.0,103.498,103.5669,103.4684,103.5275,8165.0
2024-11-05 14:35:00,105.15,105.18,105.08,105.08,7747.0,103.5177,103.5472,103.4487,103.4487,7747.0
2024-11-05 14:40:00,105.1,105.1,105.05,105.08,8316.0,103.4684,103.4684,103.4192,103.4487,8316.0
2024-11-05 14:45:00,105.08,105.1,105.01,105.01,28198.0,103.4487,103.4684,103.3798,103.3798,28198.0
2024-11-05 14:50:00,105.01,105.01,104.83,104.85,10681.0,103.3798,103.3798,103.2026,103.2223,10681.0
2024-11-05 14:55:00,104.86,104.98,104.86,104.9,17892.0,103.2322,103.3503,103.2322,103.2715,17892.0
2024-11-05 15:00:00,104.89,104.92,104.86,104.9,8251.0,103.2617,103.2912,103.2322,103.2715,8251.0
2024-11-05 15:05:00,104.9,104.92,104.85,104.9,21780.0,103.2715,103.2912,103.2223,103.2715,21780.0
2024-11-05 15:10:00,104.9,104.94,104.88,104.89,28639.0,103.2715,103.3109,103.2518,103.2617,28639.0
2024-11-05 15:15:00,104.9,104.95,104.87,104.9,12333.0,103.2715,103.3208,103.242,103.2715,12333.0
2024-11-05 15:20:00,104.9,104.96,104.88,104.95,11684.0,103.2715,103.3306,103.2518,103.3208,11684.0
2024-11-05 15:25:00,104.95,104.98,104.89,104.96,13422.0,103.3208,103.3503,103.2617,103.3306,13422.0
2024-11-05 15:30:00,104.96,105.0,104.91,104.94,20152.0,103.3306,103.37,103.2814,103.3109,20152.0
2024-11-05 15:35:00,104.94,105.07,104.91,105.02,14258.0,103.3109,103.4389,103.2814,103.3897,14258.0
2024-11-05 15:40:00,105.03,105.13,104.99,105.12,15866.0,103.3995,103.498,103.3601,103.4881,15866.0
2024-11-05 15:45:00,105.11,105.3,105.08,105.29,30112.0,103.4783,103.6653,103.4487,103.6555,30112.0
2024-11-05 15:50:00,105.27,105.51,105.26,105.45,34828.0,103.6358,103.8721,103.6259,103.813,34828.0
2024-11-05 15:55:00,105.46,105.59,105.44,105.54,155250.0,103.8228,103.9508,103.8032,103.9016,155250.0
2024-11-06 09:30:00,109.69,109.86,108.96,108.96,57551.0,107.9872,108.1545,107.2685,107.2685,57551.0
2024-11-06 09:35:00,108.96,109.07,108.19,108.21,18406.0,107.2685,107.3768,106.5105,106.5302,18406.0
2024-11-06 09:40:00,108.34,108.41,108.07,108.2,33578.0,106.6581,106.727,106.3923,106.5203,33578.0
2024-11-06 09:45:00,108.12,108.4,107.79,108.28,20317.0,106.4415,106.7172,106.1167,106.5991,20317.0
2024-11-06 09:50:00,108.23,108.27,107.86,108.13,16283.0,106.5498,106.5892,106.1856,106.4514,16283.0
2024-11-06 09:55:00,108.2,108.2,107.73,108.09,9496.0,106.5203,106.5203,106.0576,106.412,9496.0
2024-11-06 10:00:00,108.11,108.63,108.03,108.39,24441.0,106.4317,106.9436,106.3529,106.7074,24441.0
2024-11-06 10:05:00,108.46,108.46,108.14,108.16,14943.0,106.7763,106.7763,106.4612,106.4809,14943.0
2024-11-06 10:10:00,108.15,108.3,107.9,107.94,7716.0,106.4711,106.6188,106.225,106.2643,7716.0
2024-11-06 10:15:00,107.88,108.16,107.59,107.7,14533.0,106.2053,106.4809,105.9198,106.0281,14533.0
2024-11-06 10:20:00,107.7,107.89,107.59,107.8,16299.0,106.0281,106.2151,105.9198,106.1265,16299.0
2024-11-06 10:25:00,107.79,107.94,107.64,107.86,16163.0,106.1167,106.2643,105.969,106.1856,16163.0
2024-11-06 10:30:00,107.83,107.85,107.31,107.31,16964.0,106.156,106.1757,105.6441,105.6441,16964.0
2024-11-06 10:35:00,107.28,107.4,107.2,107.23,12502.0,105.6146,105.7327,105.5358,105.5654,12502.0
2024-11-06 10:40:00,107.23,107.5,107.14,107.23,13390.0,105.5654,105.8312,105.4768,105.5654,13390.0
2024-11-06 10:45:00,107.25,107.33,107.0,107.23,51788.0,105.5851,105.6638,105.3389,105.5654,51788.0
2024-11-06 10:50:00,107.23,107.3,106.92,107.14,10049.0,105.5654,105.6343,105.2602,105.4768,10049.0
2024-11-06 10:55:00,107.17,107.37,107.09,107.12,32144.0,105.5063,105.7032,105.4275,105.4571,32144.0
2024-11-06 11:00:00,107.16,107.33,107.15,107.31,14698.0,105.4965,105.6638,105.4866,105.6441,14698.0
2024-11-06 11:05:00,107.28,107.46,107.2,107.43,11409.0,105.6146,105.7918,105.5358,105.7623,11409.0
2024-11-06 11:10:00,107.43,107.69,107.39,107.68,6112.0,105.7623,106.0182,105.7229,106.0084,6112.0
2024-11-06 11:15:00,107.65,107.77,107.55,107.77,7556.0,105.9788,106.097,105.8804,106.097,7556.0
2024-11-06 11:20:00,107.76,107.9,107.74,107.8,9295.0,106.0871,106.225,106.0674,106.1265,9295.0
2024-11-06 11:25:00,107.79,107.9,107.72,107.86,9671.0,106.1167,106.225,106.0478,106.1856,9671.0
2024-11-06 11:30:00,107.87,107.87,107.54,107.55,12342.0,106.1954,106.1954,105.8706,105.8804,12342.0
2024-11-06 11:35:00,107.55,107.62,107.43,107.48,13621.0,105.8804,105.9493,105.7623,105.8115,13621.0
2024-11-06 11:40:00,107.48,107.62,107.47,107.6,11037.0,105.8115,105.9493,105.8016,105.9296,11037.0
2024-11-06 11:45:00,107.62,107.66,107.5,107.53,9209.0,105.9493,105.9887,105.8312,105.8607,9209.0
2024-11-06 11:50:00,107.56,107.6,107.44,107.47,11526.0,105.8902,105.9296,105.7721,105.8016,11526.0
2024-11-06 11:55:00,107.46,107.57,107.44,107.53,9591.0,105.7918,105.9001,105.7721,105.8607,9591.0
2024-11-06 12:00:00,107.55,107.57,107.41,107.44,11445.0,105.8804,105.9001,105.7426,105.7721,11445.0
2024-11-06 12:05:00,107.47,107.53,107.36,107.4,11503.0,105.8016,105.8607,105.6933,105.7327,11503.0
2024-11-06 12:10:00,107.4,107.56,107.36,107.42,10620.0,105.7327,105.8902,105.6933,105.7524,10620.0
2024-11-06 12:15:00,107.4,107.53,107.36,107.48,26497.0,105.7327,105.8607,105.6933,105.8115,26497.0
2024-11-06 12:20:00,107.48,107.48,107.24,107.26,16973.0,105.8115,105.8115,105.5752,105.5949,16973.0
2024-11-06 12:25:00,107.25,107.37,107.22,107.29,12666.0,105.5851,105.7032,105.5555,105.6244,12666.0
2024-11-06 12:30:00,107.28,107.36,107.24,107.35,8715.0,105.6146,105.6933,105.5752,105.6835,8715.0
2024-11-06 12:35:00,107.33,107.56,107.29,107.56,9077.0,105.6638,105.8902,105.6244,105.8902,9077.0
2024-11-06 12:40:00,107.56,107.59,107.51,107.51,8167.0,105.8902,105.9198,105.841,105.841,8167.0
2024-11-06 12:45:00,107.53,107.73,107.49,107.7,11521.0,105.8607,106.0576,105.8213,106.0281,11521.0
2024-11-06 12:50:00,107.69,107.7,107.57,107.65,8247.0,106.0182,106.0281,105.9001,105.9788,8247.0
2024-11-06 12:55:00,107.63,107.68,107.59,107.68,9043.0,105.9592,106.0084,105.9198,106.0084,9043.0
2024-11-06 13:00:00,107.66,107.68,107.59,107.64,14562.0,105.9887,106.0084,105.9198,105.969,14562.0
2024-11-06 13:05:00,107.62,107.66,107.53,107.53,7865.0,105.9493,105.9887,105.8607,105.8607,7865.0
2024-11-06 13:10:00,107.53,107.69,107.53,107.68,8055.0,105.8607,106.0182,105.8607,106.0084,8055.0
2024-11-06 13:15:00,107.7,107.91,107.65,107.91,8837.0,106.0281,106.2348,105.9788,106.2348,8837.0
2024-11-06 13:20:00,107.88,107.94,107.76,107.93,7173.0,106.2053,106.2643,106.0871,106.2545,7173.0
2024-11-06 13:25:00,107.91,107.91,107.81,107.82,6061.0,106.2348,106.2348,106.1364,106.1462,6061.0
2024-11-06 13:30:00,107.8,107.92,107.77,107.9,5999.0,106.1265,106.2447,106.097,106.225,5999.0
2024-11-06 13:35:00,107.91,107.92,107.76,107.83,9758.0,106.2348,106.2447,106.0871,106.156,9758.0
2024-11-06 13:40:00,107.81,107.86,107.77,107.78,7232.0,106.1364,106.1856,106.097,106.1068,7232.0
2024-11-06 13:45:00,107.76,107.89,107.7,107.78,15217.0,106.0871,106.2151,106.0281,106.1068,15217.0
2024-11-06 13:50:00,107.78,107.79,107.72,107.75,7581.0,106.1068,106.1167,106.0478,106.0773,7581.0
2024-11-06 13:55:00,107.75,107.75,107.61,107.68,8031.0,106.0773,106.0773,105.9395,106.0084,8031.0
2024-11-06 14:00:00,107.69,108.14,107.65,108.04,90151.0,106.0182,106.4612,105.9788,106.3628,90151.0
2024-11-06 14:05:00,108.02,108.06,107.8,107.87,9092.0,106.3431,106.3825,106.1265,106.1954,9092.0
2024-11-06 14:10:00,107.86,107.88,107.7,107.75,14336.0,106.1856,106.2053,106.0281,106.0773,14336.0
2024-11-06 14:15:00,107.73,107.81,107.69,107.81,9370.0,106.0576,106.1364,106.0182,106.1364,9370.0
2024-11-06 14:20:00,107.81,107.9,107.81,107.83,9934.0,106.1364,106.225,106.1364,106.156,9934.0
2024-11-06 14:25:00,107.86,107.88,107.81,107.86,12576.0,106.1856,106.2053,106.1364,106.1856,12576.0
2024-11-06 14:30:00,107.86,108.0,107.85,107.86,14235.0,106.1856,106.3234,106.1757,106.1856,14235.0
2024-11-06 14:35:00,107.85,107.86,107.8,107.83,6647.0,106.1757,106.1856,106.1265,106.156,6647.0
2024-11-06 14:40:00,107.82,107.87,107.74,107.75,7288.0,106.1462,106.1954,106.0674,106.0773,7288.0
2024-11-06 14:45:00,107.75,107.8,107.67,107.67,12845.0,106.0773,106.1265,105.9985,105.9985,12845.0
2024-11-06 14:50:00,107.67,107.85,107.65,107.81,14966.0,105.9985,106.1757,105.9788,106.1364,14966.0
2024-11-06 14:55:00,107.82,107.92,107.8,107.89,9876.0,106.1462,106.2447,106.1265,106.2151,9876.0
2024-11-06 15:00:00,107.9,107.97,107.89,107.9,10905.0,106.225,106.2939,106.2151,106.225,10905.0
2024-11-06 15:05:00,107.91,108.11,107.91,108.1,14779.0,106.2348,106.4317,106.2348,106.4219,14779.0
2024-11-06 15:10:00,108.12,108.21,108.11,108.2,21611.0,106.4415,106.5302,106.4317,106.5203,21611.0
2024-11-06 15:15:00,108.21,108.33,108.17,108.31,13959.0,106.5302,106.6483,106.4908,106.6286,13959.0
2024-11-06 15:20:00,108.31,108.42,108.27,108.29,12665.0,106.6286,106.7369,106.5892,106.6089,12665.0
2024-11-06 15:25:00,108.3,108.31,108.25,108.29,13319.0,106.6188,106.6286,106.5695,106.6089,13319.0
2024-11-06 15:30:00,108.28,108.41,108.25,108.38,13042.0,106.5991,106.727,106.5695,106.6975,13042.0
2024-11-06 15:35:00,108.4,108.43,108.28,108.34,17234.0,106.7172,106.7467,106.5991,106.6581,17234.0
2024-11-06 15:40:00,108.33,108.44,108.3,108.43,15572.0,106.6483,106.7566,106.6188,106.7467,15572.0
2024-11-06 15:45:00,108.44,108.55,108.38,108.5,25528.0,106.7566,106.8649,106.6975,106.8156,25528.0
2024-11-06 15:50:00,108.5,108.87,108.48,108.78,55206.0,106.8156,107.1799,106.796,107.0913,55206.0
2024-11-06 15:55:00,108.75,108.76,108.52,108.55,169974.0,107.0618,107.0716,106.8353,106.8649,169974.0
2024-11-07 09:30:00,108.28,108.35,107.93,108.06,18926.0,106.5991,106.668,106.2545,106.3825,18926.0
2024-11-07 09:35:00,108.11,108.11,107.7,107.79,4270.0,106.4317,106.4317,106.0281,106.1167,4270.0
2024-11-07 09:40:00,107.84,107.9,107.7,107.83,9832.0,106.1659,106.225,106.0281,106.156,9832.0
2024-11-07 09:45:00,107.9,108.03,107.87,107.97,3136.0,106.225,106.3529,106.1954,106.2939,3136.0
2024-11-07 09:50:00,108.03,108.23,108.0,108.06,5826.0,106.3529,106.5498,106.3234,106.3825,5826.0
2024-11-07 09:55:00,108.02,108.04,107.76,107.76,5969.0,106.3431,106.3628,106.0871,106.0871,5969.0
2024-11-07 10:00:00,107.76,107.96,107.76,107.89,4835.0,106.0871,106.284,106.0871,106.2151,4835.0
2024-11-07 10:05:00,107.95,108.0,107.8,107.91,5322.0,106.2742,106.3234,106.1265,106.2348,5322.0
2024-11-07 10:10:00,107.9,108.0,107.9,107.93,5062.0,106.225,106.3234,106.225,106.2545,5062.0
2024-11-07 10:15:00,107.93,108.09,107.92,108.02,19983.0,106.2545,106.412,106.2447,106.3431,19983.0
2024-11-07 10:20:00,108.02,108.29,107.94,108.24,9807.0,106.3431,106.6089,106.2643,106.5597,9807.0
2024-11-07 10:25:00,108.28,108.3,107.92,107.95,9941.0,106.5991,106.6188,106.2447,106.2742,9941.0
2024-11-07 10:30:00,107.93,107.98,107.82,107.91,6178.0,106.2545,106.3037,106.1462,106.2348,6178.0
2024-11-07 10:35:00,107.91,107.96,107.6,107.81,11067.0,106.2348,106.284,105.9296,106.1364,11067.0
2024-11-07 10:40:00,107.87,107.89,107.59,107.66,7052.0,106.1954,106.2151,105.9198,105.9887,7052.0
2024-11-07 10:45:00,107.63,107.73,107.58,107.69,5331.0,105.9592,106.0576,105.9099,106.0182,5331.0
2024-11-07 10:50:00,107.66,107.72,107.59,107.59,2448.0,105.9887,106.0478,105.9198,105.9198,2448.0
2024-11-07 10:55:00,107.59,107.6,107.48,107.51,3540.0,105.9198,105.9296,105.8115,105.841,3540.0
2024-11-07 11:00:00,107.53,107.68,107.51,107.52,4691.0,105.8607,106.0084,105.841,105.8509,4691.0
2024-11-07 11:05:00,107.51,107.58,107.49,107.5,3839.0,105.841,105.9099,105.8213,105.8312,3839.0
2024-11-07 11:10:00,107.55,107.66,107.54,107.58,3327.0,105.8804,105.9887,105.8706,105.9099,3327.0
2024-11-07 11:15:00,107.55,107.59,107.48,107.59,2508.0,105.8804,105.9198,105.8115,105.9198,2508.0
2024-11-07 11:20:00,107.59,107.74,107.59,107.72,4188.0,105.9198,106.0674,105.9198,106.0478,4188.0
2024-11-07 11:25:00,107.7,107.85,107.7,107.83,9618.0,106.0281,106.1757,106.0281,106.156,9618.0
2024-11-07 11:30:00,107.85,107.87,107.71,107.84,6399.0,106.1757,106.1954,106.0379,106.1659,6399.0
2024-11-07 11:35:00,107.75,107.83,107.7,107.83,4609.0,106.0773,106.156,106.0281,106.156,4609.0
2024-11-07 11:40:00,107.81,107.88,107.8,107.83,5527.0,106.1364,106.2053,106.1265,106.156,5527.0
2024-11-07 11:45:00,107.81,107.81,107.67,107.69,5011.0,106.1364,106.1364,105.9985,106.0182,5011.0
2024-11-07 11:50:00,107.7,107.85,107.69,107.83,3077.0,106.0281,106.1757,106.0182,106.156,3077.0
2024-11-07 11:55:00,107.86,107.88,107.8,107.83,3367.0,106.1856,106.2053,106.1265,106.156,3367.0
2024-11-07 12:00:00,107.84,108.01,107.84,107.95,3590.0,106.1659,106.3333,106.1659,106.2742,3590.0
2024-11-07 12:05:00,107.94,108.03,107.94,107.99,3698.0,106.2643,106.3529,106.2643,106.3136,3698.0
2024-11-07 12:10:00,107.99,108.03,107.98,108.03,3411.0,106.3136,106.3529,106.3037,106.3529,3411.0
2024-11-07 12:15:00,108.03,108.03,107.98,107.98,3687.0,106.3529,106.3529,106.3037,106.3037,3687.0
2024-11-07 12:20:00,108.0,108.03,107.97,108.02,4872.0,106.3234,106.3529,106.2939,106.3431,4872.0
2024-11-07 12:25:00,108.0,108.04,107.99,108.01,4424.0,106.3234,106.3628,106.3136,106.3333,4424.0
2024-11-07 12:30:00,108.01,108.04,107.98,108.02,3291.0,106.3333,106.3628,106.3037,106.3431,3291.0
2024-11-07 12:35:00,108.02,108.06,107.94,108.05,4830.0,106.3431,106.3825,106.2643,106.3726,4830.0
2024-11-07 12:40:00,108.07,108.11,108.03,108.08,2874.0,106.3923,106.4317,106.3529,106.4022,2874.0
2024-11-07 12:45:00,108.07,108.09,108.04,108.04,3668.0,106.3923,106.412,106.3628,106.3628,3668.0
2024-11-07 12:50:00,108.05,108.06,108.0,108.01,2936.0,106.3726,106.3825,106.3234,106.3333,2936.0
2024-11-07 12:55:00,108.04,108.05,107.86,107.91,18824.0,106.3628,106.3726,106.1856,106.2348,18824.0
2024-11-07 13:00:00,107.91,107.91,107.85,107.89,2407.0,106.2348,106.2348,106.1757,106.2151,2407.0
2024-11-07 13:05:00,107.88,107.94,107.86,107.91,5454.0,106.2053,106.2643,106.1856,106.2348,5454.0
2024-11-07 13:10:00,107.89,107.9,107.75,107.76,8472.0,106.2151,106.225,106.0773,106.0871,8472.0
2024-11-07 13:15:00,107.75,107.88,107.75,107.79,5142.0,106.0773,106.2053,106.0773,106.1167,5142.0
2024-11-07 13:20:00,107.8,107.84,107.78,107.84,4927.0,106.1265,106.1659,106.1068,106.1659,4927.0
2024-11-07 13:25:00,107.86,107.87,107.75,107.77,5876.0,106.1856,106.1954,106.0773,106.097,5876.0
2024-11-07 13:30:00,107.74,107.77,107.69,107.77,4854.0,106.0674,106.097,106.0182,106.097,4854.0
2024-11-07 13:35:00,107.77,107.77,107.7,107.75,6771.0,106.097,106.097,106.0281,106.0773,6771.0
2024-11-07 13:40:00,107.75,107.81,107.72,107.77,5472.0,106.0773,106.1364,106.0478,106.097,5472.0
2024-11-07 13:45:00,107.77,107.78,107.66,107.67,12476.0,106.097,106.1068,105.9887,105.9985,12476.0
2024-11-07 13:50:00,107.66,107.76,107.65,107.76,7273.0,105.9887,106.0871,105.9788,106.0871,7273.0
2024-11-07 13:55:00,107.76,107.77,107.62,107.64,7736.0,106.0871,106.097,105.9493,105.969,7736.0
2024-11-07 14:00:00,107.61,107.75,107.51,107.51,12951.0,105.9395,106.0773,105.841,105.841,12951.0
2024-11-07 14:05:00,107.48,107.65,107.46,107.61,8375.0,105.8115,105.9788,105.7918,105.9395,8375.0
2024-11-07 14:10:00,107.6,107.61,107.5,107.57,8600.0,105.9296,105.9395,105.8312,105.9001,8600.0
2024-11-07 14:15:00,107.57,107.57,107.5,107.5,4116.0,105.9001,105.9001,105.8312,105.8312,4116.0
2024-11-07 14:20:00,107.51,107.59,107.48,107.59,9404.0,105.841,105.9198,105.8115,105.9198,9404.0
2024-11-07 14:25:00,107.6,107.63,107.54,107.54,6454.0,105.9296,105.9592,105.8706,105.8706,6454.0
2024-11-07 14:30:00,107.53,107.59,107.52,107.52,9993.0,105.8607,105.9198,105.8509,105.8509,9993.0
2024-11-07 14:35:00,107.5,107.53,107.35,107.38,8980.0,105.8312,105.8607,105.6835,105.713,8980.0
2024-11-07 14:40:00,107.38,107.42,107.28,107.38,12742.0,105.713,105.7524,105.6146,105.713,12742.0
2024-11-07 14:45:00,107.36,107.51,107.29,107.44,10034.0,105.6933,105.841,105.6244,105.7721,10034.0
2024-11-07 14:50:00,107.46,107.54,107.45,107.54,11709.0,105.7918,105.8706,105.7819,105.8706,11709.0
2024-11-07 14:55:00,107.55,107.67,107.55,107.63,7024.0,105.8804,105.9985,105.8804,105.9592,7024.0
2024-11-07 15:00:00,107.66,107.74,107.63,107.72,6349.0,105.9887,106.0674,105.9592,106.0478,6349.0
2024-11-07 15:05:00,107.71,107.72,107.6,107.62,7629.0,106.0379,106.0478,105.9296,105.9493,7629.0
2024-11-07 15:10:00,107.62,107.91,107.62,107.89,6987.0,105.9493,106.2348,105.9493,106.2151,6987.0
2024-11-07 15:15:00,107.88,107.88,107.74,107.79,11031.0,106.2053,106.2053,106.0674,106.1167,11031.0
2024-11-07 15:20:00,107.81,107.81,107.63,107.72,16682.0,106.1364,106.1364,105.9592,106.0478,16682.0
2024-11-07 15:25:00,107.72,107.73,107.66,107.73,5870.0,106.0478,106.0576,105.9887,106.0576,5870.0
2024-11-07 15:30:00,107.74,107.78,107.7,107.74,9278.0,106.0674,106.1068,106.0281,106.0674,9278.0
2024-11-07 15:35:00,107.73,107.81,107.73,107.76,7466.0,106.0576,106.1364,106.0576,106.0871,7466.0
2024-11-07 15:40:00,107.75,107.78,107.66,107.68,12687.0,106.0773,106.1068,105.9887,106.0084,12687.0
2024-11-07 15:45:00,107.7,107.75,107.55,107.56,13705.0,106.0281,106.0773,105.8804,105.8902,13705.0
2024-11-07 15:50:00,107.5,107.56,107.39,107.51,24594.0,105.8312,105.8902,105.7229,105.841,24594.0
2024-11-07 15:55:00,107.5,107.5,107.37,107.43,103981.0,105.8312,105.8312,105.7032,105.7623,103981.0
2024-11-08 09:30:00,108.33,108.33,108.05,108.22,24205.0,106.6483,106.6483,106.3726,106.54,24205.0
2024-11-08 09:35:00,108.18,108.22,107.88,107.89,4403.0,106.5006,106.54,106.2053,106.2151,4403.0
2024-11-08 09:40:00,107.95,108.11,107.87,108.11,2336.0,106.2742,106.4317,106.1954,106.4317,2336.0
2024-11-08 09:45:00,108.17,108.17,108.03,108.17,2115.0,106.4908,106.4908,106.3529,106.4908,2115.0
2024-11-08 09:50:00,108.18,108.18,107.94,108.06,3983.0,106.5006,106.5006,106.2643,106.3825,3983.0
2024-11-08 09:55:00,108.04,108.24,108.03,108.24,3913.0,106.3628,106.5597,106.3529,106.5597,3913.0
2024-11-08 10:00:00,108.28,108.39,108.06,108.09,6374.0,106.5991,106.7074,106.3825,106.412,6374.0
2024-11-08 10:05:00,108.04,108.45,108.04,108.45,3404.0,106.3628,106.7664,106.3628,106.7664,3404.0
2024-11-08 10:10:00,108.48,108.48,108.41,108.45,1831.0,106.796,106.796,106.727,106.7664,1831.0
2024-11-08 10:15:00,108.37,108.46,108.32,108.32,2743.0,106.6877,106.7763,106.6384,106.6384,2743.0
2024-11-08 10:20:00,108.32,108.58,108.31,108.58,5846.0,106.6384,106.8944,106.6286,106.8944,5846.0
2024-11-08 10:25:00,108.58,108.58,108.39,108.39,9519.0,106.8944,106.8944,106.7074,106.7074,9519.0
2024-11-08 10:30:00,108.44,108.57,108.44,108.57,4513.0,106.7566,106.8846,106.7566,106.8846,4513.0
2024-11-08 10:35:00,108.55,108.67,108.53,108.62,6696.0,106.8649,106.983,106.8452,106.9338,6696.0
2024-11-08 10:40:00,108.64,108.71,108.6,108.65,9572.0,106.9535,107.0224,106.9141,106.9633,9572.0
2024-11-08 10:45:00,108.64,108.68,108.55,108.65,6973.0,106.9535,106.9929,106.8649,106.9633,6973.0
2024-11-08 10:50:00,108.65,108.68,108.56,108.64,8542.0,106.9633,106.9929,106.8747,106.9535,8542.0
2024-11-08 10:55:00,108.65,108.7,108.63,108.66,15808.0,106.9633,107.0125,106.9436,106.9732,15808.0
2024-11-08 11:00:00,108.68,108.68,108.49,108.5,17058.0,106.9929,106.9929,106.8058,106.8156,17058.0
2024-11-08 11:05:00,108.52,108.56,108.43,108.47,11942.0,106.8353,106.8747,106.7467,106.7861,11942.0
2024-11-08 11:10:00,108.49,108.54,108.39,108.44,12794.0,106.8058,106.855,106.7074,106.7566,12794.0
2024-11-08 11:15:00,108.47,108.48,108.35,108.48,7213.0,106.7861,106.796,106.668,106.796,7213.0
2024-11-08 11:20:00,108.46,108.56,108.45,108.53,6054.0,106.7763,106.8747,106.7664,106.8452,6054.0
2024-11-08 11:25:00,108.53,108.53,108.35,108.35,7578.0,106.8452,106.8452,106.668,106.668,7578.0
2024-11-08 11:30:00,108.36,108.36,108.25,108.26,5780.0,106.6778,106.6778,106.5695,106.5794,5780.0
2024-11-08 11:35:00,108.22,108.32,108.21,108.31,10882.0,106.54,106.6384,106.5302,106.6286,10882.0
2024-11-08 11:40:00,108.31,108.31,108.24,108.25,7810.0,106.6286,106.6286,106.5597,106.5695,7810.0
2024-11-08 11:45:00,108.23,108.23,108.13,108.16,8292.0,106.5498,106.5498,106.4514,106.4809,8292.0
2024-11-08 11:50:00,108.14,108.14,108.0,108.07,6696.0,106.4612,106.4612,106.3234,106.3923,6696.0
2024-11-08 11:55:00,108.07,108.11,108.02,108.06,12062.0,106.3923,106.4317,106.3431,106.3825,12062.0
2024-11-08 12:00:00,108.07,108.09,107.95,107.97,7517.0,106.3923,106.412,106.2742,106.2939,7517.0
2024-11-08 12:05:00,107.98,108.01,107.93,107.98,6680.0,106.3037,106.3333,106.2545,106.3037,6680.0
2024-11-08 12:10:00,108.01,108.04,107.97,107.98,5057.0,106.3333,106.3628,106.2939,106.3037,5057.0
2024-11-08 12:15:00,107.99,108.1,107.99,108.08,4895.0,106.3136,106.4219,106.3136,106.4022,4895.0
2024-11-08 12:20:00,108.08,108.13,108.06,108.12,4609.0,106.4022,106.4514,106.3825,106.4415,4609.0
2024-11-08 12:25:00,108.14,108.14,108.1,108.11,2076.0,106.4612,106.4612,106.4219,106.4317,2076.0
2024-11-08 12:30:00,108.11,108.23,108.1,108.22,6023.0,106.4317,106.5498,106.4219,106.54,6023.0
2024-11-08 12:35:00,108.2,108.23,108.17,108.22,5948.0,106.5203,106.5498,106.4908,106.54,5948.0
2024-11-08 12:40:00,108.21,108.3,108.21,108.3,4930.0,106.5302,106.6188,106.5302,106.6188,4930.0
2024-11-08 12:45:00,108.32,108.33,108.3,108.32,5208.0,106.6384,106.6483,106.6188,106.6384,5208.0
2024-11-08 12:50:00,108.33,108.37,108.32,108.33,4103.0,106.6483,106.6877,106.6384,106.6483,4103.0
2024-11-08 12:55:00,108.32,108.32,108.23,108.24,4582.0,106.6384,106.6384,106.5498,106.5597,4582.0
2024-11-08 13:00:00,108.24,108.26,108.22,108.25,13186.0,106.5597,106.5794,106.54,106.5695,13186.0
2024-11-08 13:05:00,108.26,108.31,108.24,108.29,6985.0,106.5794,106.6286,106.5597,106.6089,6985.0
2024-11-08 13:10:00,108.29,108.32,108.25,108.32,6222.0,106.6089,106.6384,106.5695,106.6384,6222.0
2024-11-08 13:15:00,108.33,108.36,108.3,108.3,4393.0,106.6483,106.6778,106.6188,106.6188,4393.0
2024-11-08 13:20:00,108.31,108.34,108.24,108.24,5203.0,106.6286,106.6581,106.5597,106.5597,5203.0
2024-11-08 13:25:00,108.24,108.25,108.21,108.25,5791.0,106.5597,106.5695,106.5302,106.5695,5791.0
2024-11-08 13:30:00,108.24,108.29,108.2,108.28,6145.0,106.5597,106.6089,106.5203,106.5991,6145.0
2024-11-08 13:35:00,108.27,108.38,108.23,108.34,7665.0,106.5892,106.6975,106.5498,106.6581,7665.0
2024-11-08 13:40:00,108.34,108.43,108.34,108.43,5962.0,106.6581,106.7467,106.6581,106.7467,5962.0
2024-11-08 13:45:00,108.43,108.51,108.43,108.51,5359.0,106.7467,106.8255,106.7467,106.8255,5359.0
2024-11-08 13:50:00,108.51,108.53,108.39,108.39,6105.0,106.8255,106.8452,106.7074,106.7074,6105.0
2024-11-08 13:55:00,108.4,108.48,108.4,108.45,6217.0,106.7172,106.796,106.7172,106.7664,6217.0
2024-11-08 14:00:00,108.44,108.47,108.4,108.45,4852.0,106.7566,106.7861,106.7172,106.7664,4852.0
2024-11-08 14:05:00,108.45,108.51,108.44,108.51,5572.0,106.7664,106.8255,106.7566,106.8255,5572.0
2024-11-08 14:10:00,108.51,108.53,108.48,108.53,6029.0,106.8255,106.8452,106.796,106.8452,6029.0
2024-11-08 14:15:00,108.53,108.58,108.53,108.54,5435.0,106.8452,106.8944,106.8452,106.855,5435.0
2024-11-08 14:20:00,108.54,108.62,108.54,108.6,4983.0,106.855,106.9338,106.855,106.9141,4983.0
2024-11-08 14:25:00,108.6,108.64,108.54,108.55,7389.0,106.9141,106.9535,106.855,106.8649,7389.0
2024-11-08 14:30:00,108.55,108.58,108.53,108.54,6348.0,106.8649,106.8944,106.8452,106.855,6348.0
2024-11-08 14:35:00,108.55,108.59,108.52,108.59,4754.0,106.8649,106.9043,106.8353,106.9043,4754.0
2024-11-08 14:40:00,108.59,108.64,108.58,108.63,6569.0,106.9043,106.9535,106.8944,106.9436,6569.0
2024-11-08 14:45:00,108.64,108.64,108.52,108.52,7859.0,106.9535,106.9535,106.8353,106.8353,7859.0
2024-11-08 14:50:00,108.54,108.54,108.45,108.51,6558.0,106.855,106.855,106.7664,106.8255,6558.0
2024-11-08 14:55:00,108.5,108.57,108.49,108.53,8878.0,106.8156,106.8846,106.8058,106.8452,8878.0
2024-11-08 15:00:00,108.52,108.52,108.46,108.5,8427.0,106.8353,106.8353,106.7763,106.8156,8427.0
2024-11-08 15:05:00,108.51,108.53,108.47,108.53,4068.0,106.8255,106.8452,106.7861,106.8452,4068.0
2024-11-08 15:10:00,108.54,108.54,108.43,108.43,5538.0,106.855,106.855,106.7467,106.7467,5538.0
2024-11-08 15:15:00,108.43,108.45,108.4,108.41,12188.0,106.7467,106.7664,106.7172,106.727,12188.0
2024-11-08 15:20:00,108.42,108.43,108.38,108.4,11934.0,106.7369,106.7467,106.6975,106.7172,11934.0
2024-11-08 15:25:00,108.43,108.52,108.43,108.48,5641.0,106.7467,106.8353,106.7467,106.796,5641.0
2024-11-08 15:30:00,108.48,108.48,108.32,108.34,8312.0,106.796,106.796,106.6384,106.6581,8312.0
2024-11-08 15:35:00,108.34,108.39,108.31,108.33,10605.0,106.6581,106.7074,106.6286,106.6483,10605.0
2024-11-08 15:40:00,108.33,108.34,108.2,108.21,9735.0,106.6483,106.6581,106.5203,106.5302,9735.0
2024-11-08 15:45:00,108.19,108.2,108.11,108.11,13626.0,106.5105,106.5203,106.4317,106.4317,13626.0
2024-11-08 15:50:00,108.12,108.31,108.12,108.31,31344.0,106.4415,106.6286,106.4415,106.6286,31344.0
2024-11-08 15:55:00,108.3,108.37,108.24,108.3,95346.0,106.6188,106.6877,106.5597,106.6188,95346.0
2024-11-11 09:30:00,108.86,109.49,108.22,109.05,23320.0,107.1701,107.7903,106.54,107.3571,23320.0
2024-11-11 09:35:00,108.96,109.73,108.84,109.72,6389.0,107.2685,108.0266,107.1504,108.0167,6389.0
2024-11-11 09:40:00,109.8,110.04,109.66,110.01,13186.0,108.0955,108.3317,107.9576,108.3022,13186.0
2024-11-11 09:45:00,110.07,110.18,109.86,110.07,9000.0,108.3613,108.4696,108.1545,108.3613,9000.0
2024-11-11 09:50:00,110.08,110.27,110.06,110.21,8900.0,108.3711,108.5582,108.3514,108.4991,8900.0
2024-11-11 09:55:00,110.27,110.46,110.22,110.38,6484.0,108.5582,108.7452,108.5089,108.6665,6484.0
2024-11-11 10:00:00,110.39,110.42,110.23,110.26,9771.0,108.6763,108.7058,108.5188,108.5483,9771.0
2024-11-11 10:05:00,110.25,110.3,110.2,110.23,6460.0,108.5385,108.5877,108.4893,108.5188,6460.0
2024-11-11 10:10:00,110.23,110.26,110.1,110.2,3942.0,108.5188,108.5483,108.3908,108.4893,3942.0
2024-11-11 10:15:00,110.22,110.27,110.16,110.2,4985.0,108.5089,108.5582,108.4499,108.4893,4985.0
2024-11-11 10:20:00,110.23,110.29,110.19,110.25,3599.0,108.5188,108.5779,108.4794,108.5385,3599.0
2024-11-11 10:25:00,110.29,110.42,110.28,110.31,4913.0,108.5779,108.7058,108.568,108.5975,4913.0
2024-11-11 10:30:00,110.29,110.29,110.07,110.11,6597.0,108.5779,108.5779,108.3613,108.4007,6597.0
2024-11-11 10:35:00,110.11,110.21,110.07,110.2,4800.0,108.4007,108.4991,108.3613,108.4893,4800.0
2024-11-11 10:40:00,110.25,110.31,110.18,110.22,6755.0,108.5385,108.5975,108.4696,108.5089,6755.0
2024-11-11 10:45:00,110.2,110.37,110.2,110.31,5162.0,108.4893,108.6566,108.4893,108.5975,5162.0
2024-11-11 10:50:00,110.34,110.43,110.16,110.16,19240.0,108.6271,108.7157,108.4499,108.4499,19240.0
2024-11-11 10:55:00,110.18,110.35,110.15,110.34,6065.0,108.4696,108.6369,108.44,108.6271,6065.0
2024-11-11 11:00:00,110.37,110.47,110.33,110.41,5378.0,108.6566,108.7551,108.6172,108.696,5378.0
2024-11-11 11:05:00,110.37,110.39,110.3,110.3,6348.0,108.6566,108.6763,108.5877,108.5877,6348.0
2024-11-11 11:10:00,110.33,110.38,110.28,110.3,4284.0,108.6172,108.6665,108.568,108.5877,4284.0
2024-11-11 11:15:00,110.33,110.41,110.29,110.29,3398.0,108.6172,108.696,108.5779,108.5779,3398.0
2024-11-11 11:20:00,110.32,110.36,110.21,110.24,6643.0,108.6074,108.6468,108.4991,108.5286,6643.0
2024-11-11 11:25:00,110.25,110.33,110.25,110.3,4791.0,108.5385,108.6172,108.5385,108.5877,4791.0
2024-11-11 11:30:00,110.32,110.58,110.23,110.58,5288.0,108.6074,108.8634,108.5188,108.8634,5288.0
2024-11-11 11:35:00,110.52,110.62,110.52,110.6,3577.0,108.8043,108.9027,108.8043,108.883,3577.0
2024-11-11 11:40:00,110.6,110.61,110.51,110.56,4722.0,108.883,108.8929,108.7944,108.8437,4722.0
2024-11-11 11:45:00,110.55,110.61,110.51,110.58,3104.0,108.8338,108.8929,108.7944,108.8634,3104.0
2024-11-11 11:50:00,110.59,110.63,110.56,110.59,4292.0,108.8732,108.9126,108.8437,108.8732,4292.0
2024-11-11 11:55:00,110.61,110.76,110.59,110.72,6996.0,108.8929,109.0406,108.8732,109.0012,6996.0
2024-11-11 12:00:00,110.72,110.72,110.61,110.63,4818.0,109.0012,109.0012,108.8929,108.9126,4818.0
2024-11-11 12:05:00,110.61,110.61,110.57,110.59,3310.0,108.8929,108.8929,108.8535,108.8732,3310.0
2024-11-11 12:10:00,110.57,110.77,110.51,110.77,6949.0,108.8535,109.0504,108.7944,109.0504,6949.0
2024-11-11 12:15:00,110.8,110.8,110.68,110.73,8736.0,109.0799,109.0799,108.9618,109.011,8736.0
2024-11-11 12:20:00,110.73,110.8,110.7,110.79,7253.0,109.011,109.0799,108.9815,109.0701,7253.0
2024-11-11 12:25:00,110.79,110.79,110.76,110.77,5017.0,109.0701,109.0701,109.0406,109.0504,5017.0
2024-11-11 12:30:00,110.75,110.75,110.62,110.66,2759.0,109.0307,109.0307,108.9027,108.9421,2759.0
2024-11-11 12:35:00,110.66,110.72,110.62,110.72,5219.0,108.9421,109.0012,108.9027,109.0012,5219.0
2024-11-11 12:40:00,110.73,110.73,110.69,110.72,3827.0,109.011,109.011,108.9717,109.0012,3827.0
2024-11-11 12:45:00,110.7,110.7,110.66,110.69,6329.0,108.9815,108.9815,108.9421,108.9717,6329.0
2024-11-11 12:50:00,110.69,110.77,110.67,110.71,5467.0,108.9717,109.0504,108.952,108.9913,5467.0
2024-11-11 12:55:00,110.71,110.73,110.65,110.66,6061.0,108.9913,109.011,108.9323,108.9421,6061.0
2024-11-11 13:00:00,110.65,110.68,110.54,110.56,5639.0,108.9323,108.9618,108.824,108.8437,5639.0
2024-11-11 13:05:00,110.56,110.61,110.52,110.6,8335.0,108.8437,108.8929,108.8043,108.883,8335.0
2024-11-11 13:10:00,110.6,110.63,110.57,110.63,7383.0,108.883,108.9126,108.8535,108.9126,7383.0
2024-11-11 13:15:00,110.64,110.74,110.59,110.64,11424.0,108.9224,109.0209,108.8732,108.9224,11424.0
2024-11-11 13:20:00,110.64,110.66,110.5,110.51,8851.0,108.9224,108.9421,108.7846,108.7944,8851.0
2024-11-11 13:25:00,110.51,110.56,110.48,110.52,7291.0,108.7944,108.8437,108.7649,108.8043,7291.0
2024-11-11 13:30:00,110.53,110.56,110.41,110.51,6834.0,108.8141,108.8437,108.696,108.7944,6834.0
2024-11-11 13:35:00,110.51,110.52,110.46,110.47,4756.0,108.7944,108.8043,108.7452,108.7551,4756.0
2024-11-11 13:40:00,110.46,110.5,110.42,110.5,3347.0,108.7452,108.7846,108.7058,108.7846,3347.0
2024-11-11 13:45:00,110.49,110.57,110.45,110.46,9448.0,108.7748,108.8535,108.7354,108.7452,9448.0
2024-11-11 13:50:00,110.48,110.64,110.48,110.58,4331.0,108.7649,108.9224,108.7649,108.8634,4331.0
2024-11-11 13:55:00,110.62,110.65,110.58,110.65,6743.0,108.9027,108.9323,108.8634,108.9323,6743.0
2024-11-11 14:00:00,110.64,110.64,110.57,110.59,9350.0,108.9224,108.9224,108.8535,108.8732,9350.0
2024-11-11 14:05:00,110.61,110.62,110.56,110.61,7973.0,108.8929,108.9027,108.8437,108.8929,7973.0
2024-11-11 14:10:00,110.63,110.69,110.62,110.62,5659.0,108.9126,108.9717,108.9027,108.9027,5659.0
2024-11-11 14:15:00,110.63,110.71,110.62,110.66,4366.0,108.9126,108.9913,108.9027,108.9421,4366.0
2024-11-11 14:20:00,110.66,110.75,110.65,110.75,5519.0,108.9421,109.0307,108.9323,109.0307,5519.0
2024-11-11 14:25:00,110.76,110.81,110.73,110.75,11044.0,109.0406,109.0898,109.011,109.0307,11044.0
2024-11-11 14:30:00,110.75,110.79,110.67,110.67,7137.0,109.0307,109.0701,108.952,108.952,7137.0
2024-11-11 14:35:00,110.69,110.76,110.69,110.74,6993.0,108.9717,109.0406,108.9717,109.0209,6993.0
2024-11-11 14:40:00,110.73,110.77,110.71,110.74,7393.0,109.011,109.0504,108.9913,109.0209,7393.0
2024-11-11 14:45:00,110.73,110.83,110.68,110.83,7448.0,109.011,109.1095,108.9618,109.1095,7448.0
2024-11-11 14:50:00,110.83,110.9,110.79,110.85,9983.0,109.1095,109.1784,109.0701,109.1292,9983.0
2024-11-11 14:55:00,110.83,110.85,110.79,110.79,4377.0,109.1095,109.1292,109.0701,109.0701,4377.0
2024-11-11 15:00:00,110.79,110.79,110.69,110.71,11569.0,109.0701,109.0701,108.9717,108.9913,11569.0
2024-11-11 15:05:00,110.71,110.72,110.66,110.69,5243.0,108.9913,109.0012,108.9421,108.9717,5243.0
2024-11-11 15:10:00,110.69,110.72,110.64,110.64,7651.0,108.9717,109.0012,108.9224,108.9224,7651.0
2024-11-11 15:15:00,110.63,110.68,110.6,110.62,11975.0,108.9126,108.9618,108.883,108.9027,11975.0
2024-11-11 15:20:00,110.61,110.67,110.6,110.66,7380.0,108.8929,108.952,108.883,108.9421,7380.0
2024-11-11 15:25:00,110.67,110.68,110.64,110.66,8089.0,108.952,108.9618,108.9224,108.9421,8089.0
2024-11-11 15:30:00,110.66,110.67,110.55,110.57,11319.0,108.9421,108.952,108.8338,108.8535,11319.0
2024-11-11 15:35:00,110.54,110.63,110.52,110.63,12483.0,108.824,108.9126,108.8043,108.9126,12483.0
2024-11-11 15:40:00,110.62,110.68,110.59,110.59,11519.0,108.9027,108.9618,108.8732,108.8732,11519.0
2024-11-11 15:45:00,110.59,110.66,110.58,110.59,15609.0,108.8732,108.9421,108.8634,108.8732,15609.0
2024-11-11 15:50:00,110.58,110.58,110.39,110.45,37158.0,108.8634,108.8634,108.6763,108.7354,37158.0
2024-11-11 15:55:00,110.47,110.53,110.38,110.44,127264.0,108.7551,108.8141,108.6665,108.7255,127264.0
2024-11-12 09:30:00,110.19,110.74,110.16,110.52,21623.0,108.4794,109.0209,108.4499,108.8043,21623.0
2024-11-12 09:35:00,110.47,110.55,110.24,110.53,6021.0,108.7551,108.8338,108.5286,108.8141,6021.0
2024-11-12 09:40:00,110.48,110.61,110.28,110.6,6742.0,108.7649,108.8929,108.568,108.883,6742.0
2024-11-12 09:45:00,110.54,110.68,110.46,110.51,6723.0,108.824,108.9618,108.7452,108.7944,6723.0
2024-11-12 09:50:00,110.48,110.56,110.32,110.56,4104.0,108.7649,108.8437,108.6074,108.8437,4104.0
2024-11-12 09:55:00,110.55,110.55,110.33,110.39,4718.0,108.8338,108.8338,108.6172,108.6763,4718.0
2024-11-12 10:00:00,110.38,110.73,110.35,110.7,7535.0,108.6665,109.011,108.6369,108.9815,7535.0
2024-11-12 10:05:00,110.6,110.65,110.49,110.62,5409.0,108.883,108.9323,108.7748,108.9027,5409.0
2024-11-12 10:10:00,110.62,110.68,110.54,110.66,2793.0,108.9027,108.9618,108.824,108.9421,2793.0
2024-11-12 10:15:00,110.66,110.69,110.48,110.55,3373.0,108.9421,108.9717,108.7649,108.8338,3373.0
2024-11-12 10:20:00,110.51,110.52,110.34,110.37,4458.0,108.7944,108.8043,108.6271,108.6566,4458.0
2024-11-12 10:25:00,110.38,110.46,110.34,110.42,3741.0,108.6665,108.7452,108.6271,108.7058,3741.0
2024-11-12 10:30:00,110.38,110.38,110.05,110.15,8239.0,108.6665,108.6665,108.3416,108.44,8239.0
2024-11-12 10:35:00,110.15,110.35,110.15,110.3,6889.0,108.44,108.6369,108.44,108.5877,6889.0
2024-11-12 10:40:00,110.31,110.32,110.07,110.09,4249.0,108.5975,108.6074,108.3613,108.381,4249.0
2024-11-12 10:45:00,110.1,110.16,110.04,110.07,6575.0,108.3908,108.4499,108.3317,108.3613,6575.0
2024-11-12 10:50:00,110.06,110.18,110.06,110.17,7395.0,108.3514,108.4696,108.3514,108.4597,7395.0
2024-11-12 10:55:00,110.15,110.29,110.12,110.29,8895.0,108.44,108.5779,108.4105,108.5779,8895.0
2024-11-12 11:00:00,110.29,110.29,110.18,110.29,6572.0,108.5779,108.5779,108.4696,108.5779,6572.0
2024-11-12 11:05:00,110.28,110.39,110.28,110.34,2004.0,108.568,108.6763,108.568,108.6271,2004.0
2024-11-12 11:10:00,110.35,110.45,110.34,110.45,6818.0,108.6369,108.7354,108.6271,108.7354,6818.0
2024-11-12 11:15:00,110.45,110.61,110.44,110.6,6115.0,108.7354,108.8929,108.7255,108.883,6115.0
2024-11-12 11:20:00,110.63,110.71,110.55,110.7,3935.0,108.9126,108.9913,108.8338,108.9815,3935.0
2024-11-12 11:25:00,110.71,110.72,110.59,110.59,4150.0,108.9913,109.0012,108.8732,108.8732,4150.0
2024-11-12 11:30:00,110.59,110.65,110.49,110.61,4627.0,108.8732,108.9323,108.7748,108.8929,4627.0
2024-11-12 11:35:00,110.59,110.67,110.49,110.49,4838.0,108.8732,108.952,108.7748,108.7748,4838.0
2024-11-12 11:40:00,110.5,110.51,110.34,110.47,7704.0,108.7846,108.7944,108.6271,108.7551,7704.0
2024-11-12 11:45:00,110.44,110.44,110.33,110.33,2918.0,108.7255,108.7255,108.6172,108.6172,2918.0
2024-11-12 11:50:00,110.35,110.46,110.32,110.42,3165.0,108.6369,108.7452,108.6074,108.7058,3165.0
2024-11-12 11:55:00,110.4,110.46,110.34,110.34,3647.0,108.6862,108.7452,108.6271,108.6271,3647.0
2024-11-12 12:00:00,110.33,110.34,110.1,110.32,13048.0,108.6172,108.6271,108.3908,108.6074,13048.0
2024-11-12 12:05:00,110.3,110.39,110.27,110.29,4654.0,108.5877,108.6763,108.5582,108.5779,4654.0
2024-11-12 12:10:00,110.29,110.43,110.29,110.39,4163.0,108.5779,108.7157,108.5779,108.6763,4163.0
2024-11-12 12:15:00,110.4,110.41,110.34,110.4,6182.0,108.6862,108.696,108.6271,108.6862,6182.0
2024-11-12 12:20:00,110.42,110.47,110.3,110.31,5924.0,108.7058,108.7551,108.5877,108.5975,5924.0
2024-11-12 12:25:00,110.33,110.44,110.33,110.33,6796.0,108.6172,108.7255,108.6172,108.6172,6796.0
2024-11-12 12:30:00,110.33,110.38,110.28,110.37,3863.0,108.6172,108.6665,108.568,108.6566,3863.0
2024-11-12 12:35:00,110.35,110.45,110.35,110.35,8474.0,108.6369,108.7354,108.6369,108.6369,8474.0
2024-11-12 12:40:00,110.35,110.37,110.2,110.31,17966.0,108.6369,108.6566,108.4893,108.5975,17966.0
2024-11-12 12:45:00,110.31,110.31,110.24,110.25,3968.0,108.5975,108.5975,108.5286,108.5385,3968.0
2024-11-12 12:50:00,110.25,110.4,110.23,110.37,9713.0,108.5385,108.6862,108.5188,108.6566,9713.0
2024-11-12 12:55:00,110.33,110.36,110.25,110.32,5962.0,108.6172,108.6468,108.5385,108.6074,5962.0
2024-11-12 13:00:00,110.33,110.4,110.3,110.3,3740.0,108.6172,108.6862,108.5877,108.5877,3740.0
2024-11-12 13:05:00,110.32,110.36,110.29,110.32,2078.0,108.6074,108.6468,108.5779,108.6074,2078.0
2024-11-12 13:10:00,110.34,110.34,110.27,110.29,3043.0,108.6271,108.6271,108.5582,108.5779,3043.0
2024-11-12 13:15:00,110.27,110.39,110.26,110.39,3313.0,108.5582,108.6763,108.5483,108.6763,3313.0
2024-11-12 13:20:00,110.39,110.47,110.37,110.44,5777.0,108.6763,108.7551,108.6566,108.7255,5777.0
2024-11-12 13:25:00,110.45,110.45,110.38,110.43,5789.0,108.7354,108.7354,108.6665,108.7157,5789.0
2024-11-12 13:30:00,110.41,110.48,110.37,110.48,3149.0,108.696,108.7649,108.6566,108.7649,3149.0
2024-11-12 13:35:00,110.5,110.54,110.46,110.49,3808.0,108.7846,108.824,108.7452,108.7748,3808.0
2024-11-12 13:40:00,110.46,110.61,110.45,110.6,2956.0,108.7452,108.8929,108.7354,108.883,2956.0
2024-11-12 13:45:00,110.61,110.7,110.55,110.68,4463.0,108.8929,108.9815,108.8338,108.9618,4463.0
2024-11-12 13:50:00,110.68,110.7,110.65,110.65,4169.0,108.9618,108.9815,108.9323,108.9323,4169.0
2024-11-12 13:55:00,110.65,110.82,110.65,110.77,5531.0,108.9323,109.0996,108.9323,109.0504,5531.0
2024-11-12 14:00:00,110.77,110.93,110.77,110.87,10464.0,109.0504,109.2079,109.0504,109.1489,10464.0
2024-11-12 14:05:00,110.89,111.0,110.88,110.94,5447.0,109.1685,109.2768,109.1587,109.2178,5447.0
2024-11-12 14:10:00,110.94,111.01,110.91,110.96,7727.0,109.2178,109.2867,109.1882,109.2375,7727.0
2024-11-12 14:15:00,110.97,111.02,110.95,111.0,5346.0,109.2473,109.2965,109.2276,109.2768,5346.0
2024-11-12 14:20:00,111.0,111.06,110.97,111.02,5953.0,109.2768,109.3359,109.2473,109.2965,5953.0
2024-11-12 14:25:00,111.04,111.06,111.0,111.03,3823.0,109.3162,109.3359,109.2768,109.3064,3823.0
2024-11-12 14:30:00,111.02,111.03,110.97,110.98,5275.0,109.2965,109.3064,109.2473,109.2571,5275.0
2024-11-12 14:35:00,110.97,111.02,110.95,111.02,2920.0,109.2473,109.2965,109.2276,109.2965,2920.0
2024-11-12 14:40:00,111.02,111.07,111.0,111.06,6943.0,109.2965,109.3458,109.2768,109.3359,6943.0
2024-11-12 14:45:00,111.06,111.13,111.05,111.06,6457.0,109.3359,109.4048,109.3261,109.3359,6457.0
2024-11-12 14:50:00,111.07,111.08,111.01,111.01,9349.0,109.3458,109.3556,109.2867,109.2867,9349.0
2024-11-12 14:55:00,111.02,111.13,111.01,111.11,6105.0,109.2965,109.4048,109.2867,109.3851,6105.0
2024-11-12 15:00:00,111.09,111.1,110.97,111.09,5820.0,109.3654,109.3753,109.2473,109.3654,5820.0
2024-11-12 15:05:00,111.1,111.14,111.08,111.13,5590.0,109.3753,109.4147,109.3556,109.4048,5590.0
2024-11-12 15:10:00,111.13,111.14,111.07,111.07,7384.0,109.4048,109.4147,109.3458,109.3458,7384.0
2024-11-12 15:15:00,111.09,111.12,111.04,111.06,6426.0,109.3654,109.395,109.3162,109.3359,6426.0
2024-11-12 15:20:00,111.06,111.06,110.92,110.92,12971.0,109.3359,109.3359,109.1981,109.1981,12971.0
2024-11-12 15:25:00,110.92,110.94,110.81,110.82,9271.0,109.1981,109.2178,109.0898,109.0996,9271.0
2024-11-12 15:30:00,110.85,110.98,110.81,110.91,12558.0,109.1292,109.2571,109.0898,109.1882,12558.0
2024-11-12 15:35:00,110.89,110.97,110.84,110.93,13323.0,109.1685,109.2473,109.1193,109.2079,13323.0
2024-11-12 15:40:00,110.93,110.93,110.8,110.85,17111.0,109.2079,109.2079,109.0799,109.1292,17111.0
2024-11-12 15:45:00,110.83,110.89,110.82,110.84,14934.0,109.1095,109.1685,109.0996,109.1193,14934.0
2024-11-12 15:50:00,110.81,110.82,110.68,110.7,36886.0,109.0898,109.0996,108.9618,108.9815,36886.0
2024-11-12 15:55:00,110.67,110.71,110.6,110.67,101827.0,108.952,108.9913,108.883,108.952,101827.0
2024-11-13 09:30:00,110.42,110.73,110.27,110.61,23408.0,108.7058,109.011,108.5582,108.8929,23408.0
2024-11-13 09:35:00,110.59,110.7,110.45,110.68,2322.0,108.8732,108.9815,108.7354,108.9618,2322.0
2024-11-13 09:40:00,110.68,110.76,110.52,110.76,5562.0,108.9618,109.0406,108.8043,109.0406,5562.0
2024-11-13 09:45:00,110.72,110.77,110.54,110.56,6065.0,109.0012,109.0504,108.824,108.8437,6065.0
2024-11-13 09:50:00,110.62,110.67,110.48,110.51,2731.0,108.9027,108.952,108.7649,108.7944,2731.0
2024-11-13 09:55:00,110.57,110.97,110.57,110.93,11219.0,108.8535,109.2473,108.8535,109.2079,11219.0
2024-11-13 10:00:00,110.93,110.94,110.64,110.64,4527.0,109.2079,109.2178,108.9224,108.9224,4527.0
2024-11-13 10:05:00,110.63,110.65,110.47,110.6,7979.0,108.9126,108.9323,108.7551,108.883,7979.0
2024-11-13 10:10:00,110.63,110.81,110.63,110.68,5238.0,108.9126,109.0898,108.9126,108.9618,5238.0
2024-11-13 10:15:00,110.67,110.67,110.49,110.51,5127.0,108.952,108.952,108.7748,108.7944,5127.0
2024-11-13 10:20:00,110.54,110.63,110.54,110.62,7492.0,108.824,108.9126,108.824,108.9027,7492.0
2024-11-13 10:25:00,110.62,110.64,110.48,110.48,5946.0,108.9027,108.9224,108.7649,108.7649,5946.0
2024-11-13 10:30:00,110.44,110.52,110.39,110.41,6915.0,108.7255,108.8043,108.6763,108.696,6915.0
2024-11-13 10:35:00,110.43,110.62,110.43,110.6,5496.0,108.7157,108.9027,108.7157,108.883,5496.0
2024-11-13 10:40:00,110.6,110.69,110.53,110.53,6254.0,108.883,108.9717,108.8141,108.8141,6254.0
2024-11-13 10:45:00,110.56,110.71,110.56,110.71,18761.0,108.8437,108.9913,108.8437,108.9913,18761.0
2024-11-13 10:50:00,110.71,110.79,110.66,110.77,5001.0,108.9913,109.0701,108.9421,109.0504,5001.0
2024-11-13 10:55:00,110.77,110.82,110.69,110.78,4101.0,109.0504,109.0996,108.9717,109.0603,4101.0
2024-11-13 11:00:00,110.76,110.8,110.72,110.78,3161.0,109.0406,109.0799,109.0012,109.0603,3161.0
2024-11-13 11:05:00,110.75,110.94,110.72,110.94,3343.0,109.0307,109.2178,109.0012,109.2178,3343.0
2024-11-13 11:10:00,110.93,110.96,110.89,110.94,9500.0,109.2079,109.2375,109.1685,109.2178,9500.0
2024-11-13 11:15:00,110.91,110.97,110.89,110.96,1832.0,109.1882,109.2473,109.1685,109.2375,1832.0
2024-11-13 11:20:00,110.94,110.95,110.88,110.95,4650.0,109.2178,109.2276,109.1587,109.2276,4650.0
2024-11-13 11:25:00,110.9,110.93,110.86,110.91,4251.0,109.1784,109.2079,109.139,109.1882,4251.0
2024-11-13 11:30:00,110.88,110.9,110.82,110.88,5055.0,109.1587,109.1784,109.0996,109.1587,5055.0
2024-11-13 11:35:00,110.89,110.95,110.89,110.93,3200.0,109.1685,109.2276,109.1685,109.2079,3200.0
2024-11-13 11:40:00,110.95,111.09,110.95,111.03,2643.0,109.2276,109.3654,109.2276,109.3064,2643.0
2024-11-13 11:45:00,111.05,111.07,110.9,110.9,2267.0,109.3261,109.3458,109.1784,109.1784,2267.0
2024-11-13 11:50:00,110.92,110.94,110.84,110.84,1481.0,109.1981,109.2178,109.1193,109.1193,1481.0
2024-11-13 11:55:00,110.85,110.89,110.81,110.83,3830.0,109.1292,109.1685,109.0898,109.1095,3830.0
2024-11-13 12:00:00,110.84,110.87,110.77,110.87,3523.0,109.1193,109.1489,109.0504,109.1489,3523.0
2024-11-13 12:05:00,110.83,110.91,110.83,110.87,3020.0,109.1095,109.1882,109.1095,109.1489,3020.0
2024-11-13 12:10:00,110.91,111.03,110.91,111.02,5557.0,109.1882,109.3064,109.1882,109.2965,5557.0
2024-11-13 12:15:00,110.99,110.99,110.9,110.92,8968.0,109.267,109.267,109.1784,109.1981,8968.0
2024-11-13 12:20:00,110.91,110.91,110.83,110.85,2700.0,109.1882,109.1882,109.1095,109.1292,2700.0
2024-11-13 12:25:00,110.86,110.89,110.79,110.84,7686.0,109.139,109.1685,109.0701,109.1193,7686.0
2024-11-13 12:30:00,110.84,110.91,110.83,110.85,5473.0,109.1193,109.1882,109.1095,109.1292,5473.0
2024-11-13 12:35:00,110.87,110.88,110.84,110.84,3463.0,109.1489,109.1587,109.1193,109.1193,3463.0
2024-11-13 12:40:00,110.79,110.84,110.76,110.78,3403.0,109.0701,109.1193,109.0406,109.0603,3403.0
2024-11-13 12:45:00,110.78,110.8,110.71,110.71,4509.0,109.0603,109.0799,108.9913,108.9913,4509.0
2024-11-13 12:50:00,110.73,110.73,110.63,110.68,2095.0,109.011,109.011,108.9126,108.9618,2095.0
2024-11-13 12:55:00,110.68,110.69,110.61,110.61,6132.0,108.9618,108.9717,108.8929,108.8929,6132.0
2024-11-13 13:00:00,110.59,110.63,110.58,110.58,4666.0,108.8732,108.9126,108.8634,108.8634,4666.0
2024-11-13 13:05:00,110.58,110.58,110.49,110.5,4641.0,108.8634,108.8634,108.7748,108.7846,4641.0
2024-11-13 13:10:00,110.47,110.5,110.4,110.49,5201.0,108.7551,108.7846,108.6862,108.7748,5201.0
2024-11-13 13:15:00,110.47,110.55,110.46,110.55,4542.0,108.7551,108.8338,108.7452,108.8338,4542.0
2024-11-13 13:20:00,110.55,110.6,110.54,110.56,3235.0,108.8338,108.883,108.824,108.8437,3235.0
2024-11-13 13:25:00,110.57,110.58,110.56,110.57,1200.0,108.8535,108.8634,108.8437,108.8535,1200.0
2024-11-13 13:30:00,110.57,110.66,110.57,110.65,1784.0,108.8535,108.9421,108.8535,108.9323,1784.0
2024-11-13 13:35:00,110.65,110.65,110.54,110.6,3476.0,108.9323,108.9323,108.824,108.883,3476.0
2024-11-13 13:40:00,110.61,110.66,110.61,110.66,2723.0,108.8929,108.9421,108.8929,108.9421,2723.0
2024-11-13 13:45:00,110.66,110.67,110.63,110.65,2972.0,108.9421,108.952,108.9126,108.9323,2972.0
2024-11-13 13:50:00,110.64,110.67,110.63,110.65,3971.0,108.9224,108.952,108.9126,108.9323,3971.0
2024-11-13 13:55:00,110.65,110.67,110.6,110.6,3435.0,108.9323,108.952,108.883,108.883,3435.0
2024-11-13 14:00:00,110.61,110.64,110.58,110.64,4970.0,108.8929,108.9224,108.8634,108.9224,4970.0
2024-11-13 14:05:00,110.65,110.7,110.65,110.69,2589.0,108.9323,108.9815,108.9323,108.9717,2589.0
2024-11-13 14:10:00,110.7,110.75,110.69,110.7,2121.0,108.9815,109.0307,108.9717,108.9815,2121.0
2024-11-13 14:15:00,110.7,110.75,110.7,110.71,3983.0,108.9815,109.0307,108.9815,108.9913,3983.0
2024-11-13 14:20:00,110.72,110.72,110.65,110.67,3158.0,109.0012,109.0012,108.9323,108.952,3158.0
2024-11-13 14:25:00,110.64,110.65,110.57,110.62,4886.0,108.9224,108.9323,108.8535,108.9027,4886.0
2024-11-13 14:30:00,110.59,110.61,110.55,110.57,2901.0,108.8732,108.8929,108.8338,108.8535,2901.0
2024-11-13 14:35:00,110.56,110.6,110.53,110.56,3563.0,108.8437,108.883,108.8141,108.8437,3563.0
2024-11-13 14:40:00,110.55,110.55,110.5,110.52,4544.0,108.8338,108.8338,108.7846,108.8043,4544.0
2024-11-13 14:45:00,110.52,110.54,110.46,110.48,5926.0,108.8043,108.824,108.7452,108.7649,5926.0
2024-11-13 14:50:00,110.48,110.51,110.47,110.49,8088.0,108.7649,108.7944,108.7551,108.7748,8088.0
2024-11-13 14:55:00,110.49,110.51,110.45,110.51,3979.0,108.7748,108.7944,108.7354,108.7944,3979.0
2024-11-13 15:00:00,110.51,110.57,110.5,110.54,3963.0,108.7944,108.8535,108.7846,108.824,3963.0
2024-11-13 15:05:00,110.55,110.61,110.53,110.59,4219.0,108.8338,108.8929,108.8141,108.8732,4219.0
2024-11-13 15:10:00,110.58,110.67,110.58,110.64,3935.0,108.8634,108.952,108.8634,108.9224,3935.0
2024-11-13 15:15:00,110.65,110.71,110.62,110.62,10205.0,108.9323,108.9913,108.9027,108.9027,10205.0
2024-11-13 15:20:00,110.62,110.74,110.62,110.73,4012.0,108.9027,109.0209,108.9027,109.011,4012.0
2024-11-13 15:25:00,110.74,110.74,110.69,110.73,6463.0,109.0209,109.0209,108.9717,109.011,6463.0
2024-11-13 15:30:00,110.72,110.73,110.64,110.73,18932.0,109.0012,109.011,108.9224,109.011,18932.0
2024-11-13 15:35:00,110.75,110.95,110.74,110.94,12056.0,109.0307,109.2276,109.0209,109.2178,12056.0
2024-11-13 15:40:00,110.93,110.98,110.86,110.86,7812.0,109.2079,109.2571,109.139,109.139,7812.0
2024-11-13 15:45:00,110.86,110.89,110.82,110.83,10636.0,109.139,109.1685,109.0996,109.1095,10636.0
2024-11-13 15:50:00,110.82,110.83,110.69,110.7,28943.0,109.0996,109.1095,108.9717,108.9815,28943.0
2024-11-13 15:55:00,110.7,110.7,110.42,110.44,172529.0,108.9815,108.9815,108.7058,108.7255,172529.0
2024-11-14 09:30:00,110.0,110.53,110.0,110.16,58513.0,108.2924,108.8141,108.2924,108.4499,58513.0
2024-11-14 09:35:00,110.32,110.36,109.93,110.09,8663.0,108.6074,108.6468,108.2234,108.381,8663.0
2024-11-14 09:40:00,110.09,110.12,109.86,110.09,11703.0,108.381,108.4105,108.1545,108.381,11703.0
2024-11-14 09:45:00,110.11,110.4,110.07,110.33,10210.0,108.4007,108.6862,108.3613,108.6172,10210.0
2024-11-14 09:50:00,110.33,110.43,110.21,110.33,11601.0,108.6172,108.7157,108.4991,108.6172,11601.0
2024-11-14 09:55:00,110.34,110.37,110.17,110.21,7428.0,108.6271,108.6566,108.4597,108.4991,7428.0
2024-11-14 10:00:00,110.22,110.22,109.85,109.92,11838.0,108.5089,108.5089,108.1447,108.2136,11838.0
2024-11-14 10:05:00,109.93,109.93,109.8,109.81,7873.0,108.2234,108.2234,108.0955,108.1053,7873.0
2024-11-14 10:10:00,109.8,109.81,109.65,109.74,3724.0,108.0955,108.1053,107.9478,108.0364,3724.0
2024-11-14 10:15:00,109.72,109.87,109.71,109.81,9446.0,108.0167,108.1644,108.0069,108.1053,9446.0
2024-11-14 10:20:00,109.81,109.92,109.81,109.85,8825.0,108.1053,108.2136,108.1053,108.1447,8825.0
2024-11-14 10:25:00,109.91,110.08,109.77,110.07,13106.0,108.2038,108.3711,108.0659,108.3613,13106.0
2024-11-14 10:30:00,110.09,110.09,109.82,109.82,8693.0,108.381,108.381,108.1152,108.1152,8693.0
2024-11-14 10:35:00,109.82,109.92,109.81,109.85,8599.0,108.1152,108.2136,108.1053,108.1447,8599.0
2024-11-14 10:40:00,109.87,109.88,109.79,109.84,6621.0,108.1644,108.1742,108.0856,108.1348,6621.0
2024-11-14 10:45:00,109.86,109.93,109.76,109.81,9938.0,108.1545,108.2234,108.0561,108.1053,9938.0
2024-11-14 10:50:00,109.78,109.79,109.69,109.73,4839.0,108.0758,108.0856,107.9872,108.0266,4839.0
2024-11-14 10:55:00,109.73,109.82,109.67,109.68,7737.0,108.0266,108.1152,107.9675,107.9773,7737.0
2024-11-14 11:00:00,109.66,109.69,109.52,109.54,10385.0,107.9576,107.9872,107.8198,107.8395,10385.0
2024-11-14 11:05:00,109.54,109.55,109.46,109.47,7789.0,107.8395,107.8493,107.7607,107.7706,7789.0
2024-11-14 11:10:00,109.44,109.57,109.38,109.54,4985.0,107.7411,107.869,107.682,107.8395,4985.0
2024-11-14 11:15:00,109.53,109.61,109.52,109.58,7254.0,107.8297,107.9084,107.8198,107.8789,7254.0
2024-11-14 11:20:00,109.62,109.62,109.51,109.61,8044.0,107.9183,107.9183,107.81,107.9084,8044.0
2024-11-14 11:25:00,109.64,109.69,109.57,109.58,5117.0,107.938,107.9872,107.869,107.8789,5117.0
2024-11-14 11:30:00,109.58,109.63,109.57,109.63,6770.0,107.8789,107.9281,107.869,107.9281,6770.0
2024-11-14 11:35:00,109.62,109.67,109.57,109.57,5498.0,107.9183,107.9675,107.869,107.869,5498.0
2024-11-14 11:40:00,109.57,109.65,109.56,109.58,4405.0,107.869,107.9478,107.8592,107.8789,4405.0
2024-11-14 11:45:00,109.55,109.55,109.44,109.45,5602.0,107.8493,107.8493,107.7411,107.7509,5602.0
2024-11-14 11:50:00,109.44,109.51,109.37,109.37,7579.0,107.7411,107.81,107.6721,107.6721,7579.0
2024-11-14 11:55:00,109.35,109.43,109.35,109.4,11139.0,107.6525,107.7312,107.6525,107.7017,11139.0
2024-11-14 12:00:00,109.38,109.56,109.38,109.55,9020.0,107.682,107.8592,107.682,107.8493,9020.0
2024-11-14 12:05:00,109.55,109.56,109.4,109.4,5272.0,107.8493,107.8592,107.7017,107.7017,5272.0
2024-11-14 12:10:00,109.42,109.42,109.24,109.24,14081.0,107.7214,107.7214,107.5442,107.5442,14081.0
2024-11-14 12:15:00,109.24,109.28,109.21,109.25,5063.0,107.5442,107.5835,107.5146,107.554,5063.0
2024-11-14 12:20:00,109.25,109.3,109.21,109.25,10748.0,107.554,107.6032,107.5146,107.554,10748.0
2024-11-14 12:25:00,109.24,109.26,109.2,109.21,4581.0,107.5442,107.5639,107.5048,107.5146,4581.0
2024-11-14 12:30:00,109.22,109.24,109.12,109.23,7998.0,107.5245,107.5442,107.426,107.5343,7998.0
2024-11-14 12:35:00,109.27,109.41,109.27,109.41,4498.0,107.5737,107.7115,107.5737,107.7115,4498.0
2024-11-14 12:40:00,109.41,109.55,109.41,109.53,11461.0,107.7115,107.8493,107.7115,107.8297,11461.0
2024-11-14 12:45:00,109.52,109.58,109.42,109.49,11956.0,107.8198,107.8789,107.7214,107.7903,11956.0
2024-11-14 12:50:00,109.49,109.6,109.44,109.59,10108.0,107.7903,107.8986,107.7411,107.8887,10108.0
2024-11-14 12:55:00,109.59,109.61,109.52,109.54,8182.0,107.8887,107.9084,107.8198,107.8395,8182.0
2024-11-14 13:00:00,109.54,109.64,109.54,109.64,5075.0,107.8395,107.938,107.8395,107.938,5075.0
2024-11-14 13:05:00,109.62,109.66,109.61,109.63,7048.0,107.9183,107.9576,107.9084,107.9281,7048.0
2024-11-14 13:10:00,109.64,109.74,109.64,109.72,5096.0,107.938,108.0364,107.938,108.0167,5096.0
2024-11-14 13:15:00,109.72,109.74,109.7,109.7,3085.0,108.0167,108.0364,107.997,107.997,3085.0
2024-11-14 13:20:00,109.71,109.77,109.71,109.77,4904.0,108.0069,108.0659,108.0069,108.0659,4904.0
2024-11-14 13:25:00,109.77,109.82,109.68,109.68,7503.0,108.0659,108.1152,107.9773,107.9773,7503.0
2024-11-14 13:30:00,109.69,109.69,109.64,109.66,4539.0,107.9872,107.9872,107.938,107.9576,4539.0
2024-11-14 13:35:00,109.67,109.71,109.63,109.71,10079.0,107.9675,108.0069,107.9281,108.0069,10079.0
2024-11-14 13:40:00,109.73,109.78,109.69,109.78,6596.0,108.0266,108.0758,107.9872,108.0758,6596.0
2024-11-14 13:45:00,109.78,109.79,109.74,109.77,5337.0,108.0758,108.0856,108.0364,108.0659,5337.0
2024-11-14 13:50:00,109.77,109.87,109.76,109.87,19541.0,108.0659,108.1644,108.0561,108.1644,19541.0
2024-11-14 13:55:00,109.86,109.87,109.79,109.82,6726.0,108.1545,108.1644,108.0856,108.1152,6726.0
2024-11-14 14:00:00,109.82,109.92,109.81,109.9,6499.0,108.1152,108.2136,108.1053,108.1939,6499.0
2024-11-14 14:05:00,109.91,109.96,109.91,109.96,7070.0,108.2038,108.253,108.2038,108.253,7070.0
2024-11-14 14:10:00,109.95,109.96,109.89,109.9,6436.0,108.2431,108.253,108.1841,108.1939,6436.0
2024-11-14 14:15:00,109.91,109.91,109.77,109.8,6896.0,108.2038,108.2038,108.0659,108.0955,6896.0
2024-11-14 14:20:00,109.8,109.95,109.8,109.95,13664.0,108.0955,108.2431,108.0955,108.2431,13664.0
2024-11-14 14:25:00,109.94,109.97,109.86,109.87,8504.0,108.2333,108.2628,108.1545,108.1644,8504.0
2024-11-14 14:30:00,109.87,109.89,109.79,109.81,7032.0,108.1644,108.1841,108.0856,108.1053,7032.0
2024-11-14 14:35:00,109.8,109.82,109.77,109.77,5196.0,108.0955,108.1152,108.0659,108.0659,5196.0
2024-11-14 14:40:00,109.79,109.81,109.75,109.75,5683.0,108.0856,108.1053,108.0462,108.0462,5683.0
2024-11-14 14:45:00,109.75,109.83,109.73,109.79,6567.0,108.0462,108.125,108.0266,108.0856,6567.0
2024-11-14 14:50:00,109.75,109.93,109.75,109.88,8355.0,108.0462,108.2234,108.0462,108.1742,8355.0
2024-11-14 14:55:00,109.87,109.91,109.86,109.9,11664.0,108.1644,108.2038,108.1545,108.1939,11664.0
2024-11-14 15:00:00,109.89,109.9,109.62,109.69,9919.0,108.1841,108.1939,107.9183,107.9872,9919.0
2024-11-14 15:05:00,109.68,109.69,109.57,109.6,6715.0,107.9773,107.9872,107.869,107.8986,6715.0
2024-11-14 15:10:00,109.57,109.65,109.52,109.64,4882.0,107.869,107.9478,107.8198,107.938,4882.0
2024-11-14 15:15:00,109.64,109.8,109.63,109.79,7821.0,107.938,108.0955,107.9281,108.0856,7821.0
2024-11-14 15:20:00,109.78,109.79,109.71,109.76,7453.0,108.0758,108.0856,108.0069,108.0561,7453.0
2024-11-14 15:25:00,109.75,109.8,109.68,109.78,8490.0,108.0462,108.0955,107.9773,108.0758,8490.0
2024-11-14 15:30:00,109.79,109.8,109.71,109.72,5528.0,108.0856,108.0955,108.0069,108.0167,5528.0
2024-11-14 15:35:00,109.72,109.76,109.71,109.75,6597.0,108.0167,108.0561,108.0069,108.0462,6597.0
2024-11-14 15:40:00,109.73,109.75,109.65,109.66,6482.0,108.0266,108.0462,107.9478,107.9576,6482.0
2024-11-14 15:45:00,109.67,109.78,109.64,109.65,14766.0,107.9675,108.0758,107.938,107.9478,14766.0
2024-11-14 15:50:00,109.65,109.73,109.6,109.67,25265.0,107.9478,108.0266,107.8986,107.9675,25265.0
2024-11-14 15:55:00,109.68,109.76,109.64,109.68,106469.0,107.9773,108.0561,107.938,107.9773,106469.0
2024-11-15 09:30:00,109.88,110.37,108.87,110.31,111369.0,108.1742,108.6566,107.1799,108.5975,111369.0
2024-11-15 09:35:00,110.44,110.74,110.36,110.6,3253.0,108.7255,109.0209,108.6468,108.883,3253.0
2024-11-15 09:40:00,110.59,111.07,110.51,110.94,25473.0,108.8732,109.3458,108.7944,109.2178,25473.0
2024-11-15 09:45:00,110.93,110.97,110.41,110.51,6045.0,109.2079,109.2473,108.696,108.7944,6045.0
2024-11-15 09:50:00,110.48,110.48,110.31,110.4,10663.0,108.7649,108.7649,108.5975,108.6862,10663.0
2024-11-15 09:55:00,110.38,110.43,110.3,110.4,9856.0,108.6665,108.7157,108.5877,108.6862,9856.0
2024-11-15 10:00:00,110.45,110.46,110.2,110.27,8398.0,108.7354,108.7452,108.4893,108.5582,8398.0
2024-11-15 10:05:00,110.31,110.35,110.19,110.34,20650.0,108.5975,108.6369,108.4794,108.6271,20650.0
2024-11-15 10:10:00,110.39,110.56,110.27,110.55,18250.0,108.6763,108.8437,108.5582,108.8338,18250.0
2024-11-15 10:15:00,110.5,110.69,110.46,110.62,7342.0,108.7846,108.9717,108.7452,108.9027,7342.0
2024-11-15 10:20:00,110.68,110.74,110.57,110.65,8525.0,108.9618,109.0209,108.8535,108.9323,8525.0
2024-11-15 10:25:00,110.62,110.78,110.6,110.77,5177.0,108.9027,109.0603,108.883,109.0504,5177.0
2024-11-15 10:30:00,110.76,110.76,110.52,110.61,6762.0,109.0406,109.0406,108.8043,108.8929,6762.0
2024-11-15 10:35:00,110.61,110.74,110.58,110.67,6161.0,108.8929,109.0209,108.8634,108.952,6161.0
2024-11-15 10:40:00,110.69,110.82,110.5,110.79,5767.0,108.9717,109.0996,108.7846,109.0701,5767.0
2024-11-15 10:45:00,110.81,110.98,110.77,110.8,8643.0,109.0898,109.2571,109.0504,109.0799,8643.0
2024-11-15 10:50:00,110.76,110.86,110.66,110.69,5108.0,109.0406,109.139,108.9421,108.9717,5108.0
2024-11-15 10:55:00,110.76,110.78,110.62,110.72,5200.0,109.0406,109.0603,108.9027,109.0012,5200.0
2024-11-15 11:00:00,110.69,110.78,110.66,110.67,12808.0,108.9717,109.0603,108.9421,108.952,12808.0
2024-11-15 11:05:00,110.67,110.76,110.65,110.73,7486.0,108.952,109.0406,108.9323,109.011,7486.0
2024-11-15 11:10:00,110.73,110.92,110.7,110.8,5410.0,109.011,109.1981,108.9815,109.0799,5410.0
2024-11-15 11:15:00,110.81,111.08,110.81,111.02,15963.0,109.0898,109.3556,109.0898,109.2965,15963.0
2024-11-15 11:20:00,111.02,111.05,110.92,111.05,7626.0,109.2965,109.3261,109.1981,109.3261,7626.0
2024-11-15 11:25:00,111.07,111.07,110.92,111.05,10464.0,109.3458,109.3458,109.1981,109.3261,10464.0
2024-11-15 11:30:00,111.0,111.1,111.0,111.01,6384.0,109.2768,109.3753,109.2768,109.2867,6384.0
2024-11-15 11:35:00,111.0,111.01,110.79,110.87,10161.0,109.2768,109.2867,109.0701,109.1489,10161.0
2024-11-15 11:40:00,110.87,111.06,110.87,111.05,5852.0,109.1489,109.3359,109.1489,109.3261,5852.0
2024-11-15 11:45:00,111.07,111.21,110.97,111.16,12959.0,109.3458,109.4836,109.2473,109.4344,12959.0
2024-11-15 11:50:00,111.17,111.3,111.14,111.26,8415.0,109.4442,109.5722,109.4147,109.5328,8415.0
2024-11-15 11:55:00,111.26,111.35,111.21,111.34,15769.0,109.5328,109.6214,109.4836,109.6116,15769.0
2024-11-15 12:00:00,111.34,111.35,111.2,111.3,8349.0,109.6116,109.6214,109.4737,109.5722,8349.0
2024-11-15 12:05:00,111.28,111.32,111.21,111.26,8286.0,109.5525,109.5919,109.4836,109.5328,8286.0
2024-11-15 12:10:00,111.21,111.25,111.16,111.23,4776.0,109.4836,109.523,109.4344,109.5033,4776.0
2024-11-15 12:15:00,111.21,111.21,111.05,111.07,6862.0,109.4836,109.4836,109.3261,109.3458,6862.0
2024-11-15 12:20:00,111.05,111.07,111.02,111.04,2376.0,109.3261,109.3458,109.2965,109.3162,2376.0
2024-11-15 12:25:00,111.04,111.05,110.93,110.99,3338.0,109.3162,109.3261,109.2079,109.267,3338.0
2024-11-15 12:30:00,110.95,110.95,110.79,110.83,3193.0,109.2276,109.2276,109.0701,109.1095,3193.0
2024-11-15 12:35:00,110.8,110.91,110.78,110.82,5312.0,109.0799,109.1882,109.0603,109.0996,5312.0
2024-11-15 12:40:00,110.82,110.88,110.8,110.88,3830.0,109.0996,109.1587,109.0799,109.1587,3830.0
2024-11-15 12:45:00,110.9,110.94,110.86,110.92,4634.0,109.1784,109.2178,109.139,109.1981,4634.0
2024-11-15 12:50:00,110.88,111.01,110.87,111.01,7304.0,109.1587,109.2867,109.1489,109.2867,7304.0
2024-11-15 12:55:00,111.02,111.07,110.98,111.06,4205.0,109.2965,109.3458,109.2571,109.3359,4205.0
2024-11-15 13:00:00,111.07,111.09,111.04,111.06,3037.0,109.3458,109.3654,109.3162,109.3359,3037.0
2024-11-15 13:05:00,111.03,111.1,110.98,111.1,3824.0,109.3064,109.3753,109.2571,109.3753,3824.0
2024-11-15 13:10:00,111.11,111.11,111.03,111.08,3261.0,109.3851,109.3851,109.3064,109.3556,3261.0
2024-11-15 13:15:00,111.11,111.22,111.05,111.14,8736.0,109.3851,109.4934,109.3261,109.4147,8736.0
2024-11-15 13:20:00,111.15,111.22,111.14,111.2,4758.0,109.4245,109.4934,109.4147,109.4737,4758.0
2024-11-15 13:25:00,111.2,111.24,111.16,111.18,3693.0,109.4737,109.5131,109.4344,109.454,3693.0
2024-11-15 13:30:00,111.17,111.21,111.1,111.17,5322.0,109.4442,109.4836,109.3753,109.4442,5322.0
2024-11-15 13:35:00,111.17,111.18,111.13,111.14,3436.0,109.4442,109.454,109.4048,109.4147,3436.0
2024-11-15 13:40:00,111.15,111.17,111.09,111.17,7309.0,109.4245,109.4442,109.3654,109.4442,7309.0
2024-11-15 13:45:00,111.16,111.16,111.06,111.07,4773.0,109.4344,109.4344,109.3359,109.3458,4773.0
2024-11-15 13:50:00,111.11,111.16,111.05,111.05,4681.0,109.3851,109.4344,109.3261,109.3261,4681.0
2024-11-15 13:55:00,111.05,111.05,110.95,111.01,5024.0,109.3261,109.3261,109.2276,109.2867,5024.0
2024-11-15 14:00:00,110.99,111.01,110.92,110.94,5022.0,109.267,109.2867,109.1981,109.2178,5022.0
2024-11-15 14:05:00,110.94,111.06,110.93,111.05,2577.0,109.2178,109.3359,109.2079,109.3261,2577.0
2024-11-15 14:10:00,111.04,111.14,111.03,111.11,4568.0,109.3162,109.4147,109.3064,109.3851,4568.0
2024-11-15 14:15:00,111.11,111.17,111.08,111.12,5153.0,109.3851,109.4442,109.3556,109.395,5153.0
2024-11-15 14:20:00,111.13,111.14,111.08,111.1,3845.0,109.4048,109.4147,109.3556,109.3753,3845.0
2024-11-15 14:25:00,111.11,111.15,111.11,111.15,2149.0,109.3851,109.4245,109.3851,109.4245,2149.0
2024-11-15 14:30:00,111.14,111.15,111.06,111.07,7079.0,109.4147,109.4245,109.3359,109.3458,7079.0
2024-11-15 14:35:00,111.05,111.15,111.05,111.14,4560.0,109.3261,109.4245,109.3261,109.4147,4560.0
2024-11-15 14:40:00,111.13,111.27,111.12,111.27,5187.0,109.4048,109.5426,109.395,109.5426,5187.0
2024-11-15 14:45:00,111.3,111.43,111.28,111.31,8930.0,109.5722,109.7002,109.5525,109.582,8930.0
2024-11-15 14:50:00,111.29,111.33,111.21,111.22,6754.0,109.5623,109.6017,109.4836,109.4934,6754.0
2024-11-15 14:55:00,111.24,111.32,111.24,111.29,5390.0,109.5131,109.5919,109.5131,109.5623,5390.0
2024-11-15 15:00:00,111.28,111.31,111.25,111.27,11007.0,109.5525,109.582,109.523,109.5426,11007.0
2024-11-15 15:05:00,111.28,111.33,111.25,111.27,12626.0,109.5525,109.6017,109.523,109.5426,12626.0
2024-11-15 15:10:00,111.27,111.35,111.2,111.34,12361.0,109.5426,109.6214,109.4737,109.6116,12361.0
2024-11-15 15:15:00,111.33,111.5,111.29,111.43,12937.0,109.6017,109.7691,109.5623,109.7002,12937.0
2024-11-15 15:20:00,111.43,111.52,111.42,111.44,10251.0,109.7002,109.7888,109.6903,109.71,10251.0
2024-11-15 15:25:00,111.44,111.46,111.38,111.41,10102.0,109.71,109.7297,109.6509,109.6805,10102.0
2024-11-15 15:30:00,111.42,111.44,111.35,111.43,9414.0,109.6903,109.71,109.6214,109.7002,9414.0
2024-11-15 15:35:00,111.44,111.56,111.44,111.55,10511.0,109.71,109.8281,109.71,109.8183,10511.0
2024-11-15 15:40:00,111.56,111.57,111.47,111.48,21183.0,109.8281,109.838,109.7395,109.7494,21183.0
2024-11-15 15:45:00,111.49,111.66,111.49,111.62,11479.0,109.7592,109.9266,109.7592,109.8872,11479.0
2024-11-15 15:50:00,111.63,111.91,111.58,111.89,36692.0,109.8971,110.1727,109.8478,110.153,36692.0
2024-11-15 15:55:00,111.89,111.91,111.13,111.32,259763.0,110.153,110.1727,109.4048,109.5919,259763.0
2024-11-18 09:30:00,111.32,111.66,111.18,111.6,23059.0,109.5919,109.9266,109.454,109.8675,23059.0
2024-11-18 09:35:00,111.63,111.73,111.37,111.38,2700.0,109.8971,109.9955,109.6411,109.6509,2700.0
2024-11-18 09:40:00,111.36,111.68,111.35,111.63,3529.0,109.6312,109.9463,109.6214,109.8971,3529.0
2024-11-18 09:45:00,111.63,111.78,111.4,111.78,4851.0,109.8971,110.0447,109.6706,110.0447,4851.0
2024-11-18 09:50:00,111.74,111.89,111.57,111.89,3984.0,110.0054,110.153,109.838,110.153,3984.0
2024-11-18 09:55:00,111.87,111.96,111.84,111.9,5050.0,110.1333,110.2219,110.1038,110.1629,5050.0
2024-11-18 10:00:00,111.85,111.92,111.67,111.77,4742.0,110.1136,110.1826,109.9364,110.0349,4742.0
2024-11-18 10:05:00,111.76,111.84,111.63,111.75,1850.0,110.025,110.1038,109.8971,110.0152,1850.0
2024-11-18 10:10:00,111.76,111.76,111.62,111.64,12577.0,110.025,110.025,109.8872,109.9069,12577.0
2024-11-18 10:15:00,111.62,111.66,111.51,111.51,4193.0,109.8872,109.9266,109.7789,109.7789,4193.0
2024-11-18 10:20:00,111.51,111.51,111.41,111.45,9161.0,109.7789,109.7789,109.6805,109.7199,9161.0
2024-11-18 10:25:00,111.51,111.51,111.34,111.36,4617.0,109.7789,109.7789,109.6116,109.6312,4617.0
2024-11-18 10:30:00,111.32,111.32,111.18,111.21,2616.0,109.5919,109.5919,109.454,109.4836,2616.0
2024-11-18 10:35:00,111.18,111.27,111.07,111.27,4958.0,109.454,109.5426,109.3458,109.5426,4958.0
2024-11-18 10:40:00,111.26,111.42,111.21,111.42,4600.0,109.5328,109.6903,109.4836,109.6903,4600.0
2024-11-18 10:45:00,111.37,111.48,111.37,111.45,6463.0,109.6411,109.7494,109.6411,109.7199,6463.0
2024-11-18 10:50:00,111.45,111.45,111.3,111.43,4344.0,109.7199,109.7199,109.5722,109.7002,4344.0
2024-11-18 10:55:00,111.43,111.52,111.38,111.5,3035.0,109.7002,109.7888,109.6509,109.7691,3035.0
2024-11-18 11:00:00,111.5,111.53,111.46,111.5,3908.0,109.7691,109.7986,109.7297,109.7691,3908.0
2024-11-18 11:05:00,111.51,111.53,111.42,111.42,2249.0,109.7789,109.7986,109.6903,109.6903,2249.0
2024-11-18 11:10:00,111.44,111.44,111.36,111.39,9843.0,109.71,109.71,109.6312,109.6608,9843.0
2024-11-18 11:15:00,111.4,111.64,111.4,111.62,3857.0,109.6706,109.9069,109.6706,109.8872,3857.0
2024-11-18 11:20:00,111.61,111.7,111.59,111.69,4115.0,109.8774,109.966,109.8577,109.9561,4115.0
2024-11-18 11:25:00,111.69,111.73,111.65,111.65,1394.0,109.9561,109.9955,109.9167,109.9167,1394.0
2024-11-18 11:30:00,111.66,111.82,111.65,111.8,3604.0,109.9266,110.0841,109.9167,110.0644,3604.0
2024-11-18 11:35:00,111.79,111.91,111.75,111.89,1965.0,110.0546,110.1727,110.0152,110.153,1965.0
2024-11-18 11:40:00,111.89,111.91,111.84,111.91,1736.0,110.153,110.1727,110.1038,110.1727,1736.0
2024-11-18 11:45:00,111.9,111.96,111.9,111.92,3266.0,110.1629,110.2219,110.1629,110.1826,3266.0
2024-11-18 11:50:00,111.94,111.95,111.92,111.93,1741.0,110.2022,110.2121,110.1826,110.1924,1741.0
2024-11-18 11:55:00,111.9,111.91,111.77,111.77,3969.0,110.1629,110.1727,110.0349,110.0349,3969.0
2024-11-18 12:00:00,111.75,111.82,111.71,111.8,4215.0,110.0152,110.0841,109.9758,110.0644,4215.0
2024-11-18 12:05:00,111.79,111.79,111.74,111.74,2298.0,110.0546,110.0546,110.0054,110.0054,2298.0
2024-11-18 12:10:00,111.75,111.79,111.73,111.75,1981.0,110.0152,110.0546,109.9955,110.0152,1981.0
2024-11-18 12:15:00,111.73,111.84,111.72,111.83,4760.0,109.9955,110.1038,109.9857,110.094,4760.0
2024-11-18 12:20:00,111.83,111.88,111.83,111.85,1958.0,110.094,110.1432,110.094,110.1136,1958.0
2024-11-18 12:25:00,111.86,111.91,111.86,111.9,5516.0,110.1235,110.1727,110.1235,110.1629,5516.0
2024-11-18 12:30:00,111.9,111.97,111.89,111.97,2428.0,110.1629,110.2318,110.153,110.2318,2428.0
2024-11-18 12:35:00,111.98,112.1,111.97,112.08,3173.0,110.2416,110.3598,110.2318,110.3401,3173.0
2024-11-18 12:40:00,112.06,112.12,112.06,112.11,2531.0,110.3204,110.3795,110.3204,110.3696,2531.0
2024-11-18 12:45:00,112.11,112.15,112.08,112.15,3064.0,110.3696,110.409,110.3401,110.409,3064.0
2024-11-18 12:50:00,112.14,112.21,112.14,112.19,2916.0,110.3991,110.4681,110.3991,110.4484,2916.0
2024-11-18 12:55:00,112.2,112.25,112.19,112.22,3702.0,110.4582,110.5074,110.4484,110.4779,3702.0
2024-11-18 13:00:00,112.25,112.25,112.13,112.13,2547.0,110.5074,110.5074,110.3893,110.3893,2547.0
2024-11-18 13:05:00,112.1,112.11,112.05,112.1,2398.0,110.3598,110.3696,110.3105,110.3598,2398.0
2024-11-18 13:10:00,112.12,112.12,112.04,112.05,700.0,110.3795,110.3795,110.3007,110.3105,700.0
2024-11-18 13:15:00,112.06,112.19,112.05,112.13,10022.0,110.3204,110.4484,110.3105,110.3893,10022.0
2024-11-18 13:20:00,112.16,112.16,112.01,112.01,2277.0,110.4188,110.4188,110.2712,110.2712,2277.0
2024-11-18 13:25:00,112.02,112.02,111.99,111.99,1647.0,110.281,110.281,110.2515,110.2515,1647.0
2024-11-18 13:30:00,111.99,112.08,111.94,112.06,4602.0,110.2515,110.3401,110.2022,110.3204,4602.0
2024-11-18 13:35:00,112.06,112.06,111.96,111.98,3689.0,110.3204,110.3204,110.2219,110.2416,3689.0
2024-11-18 13:40:00,111.97,111.99,111.82,111.82,4033.0,110.2318,110.2515,110.0841,110.0841,4033.0
2024-11-18 13:45:00,111.83,111.88,111.82,111.87,7650.0,110.094,110.1432,110.0841,110.1333,7650.0
2024-11-18 13:50:00,111.87,111.87,111.81,111.83,1701.0,110.1333,110.1333,110.0743,110.094,1701.0
2024-11-18 13:55:00,111.83,111.97,111.83,111.95,3030.0,110.094,110.2318,110.094,110.2121,3030.0
2024-11-18 14:00:00,111.94,111.98,111.91,111.98,5144.0,110.2022,110.2416,110.1727,110.2416,5144.0
2024-11-18 14:05:00,111.98,112.01,111.95,112.01,3946.0,110.2416,110.2712,110.2121,110.2712,3946.0
2024-11-18 14:10:00,112.0,112.02,111.99,112.01,3960.0,110.2613,110.281,110.2515,110.2712,3960.0
2024-11-18 14:15:00,112.01,112.03,111.91,112.0,5109.0,110.2712,110.2908,110.1727,110.2613,5109.0
2024-11-18 14:20:00,112.01,112.18,111.99,112.16,9066.0,110.2712,110.4385,110.2515,110.4188,9066.0
2024-11-18 14:25:00,112.16,112.16,112.08,112.11,7764.0,110.4188,110.4188,110.3401,110.3696,7764.0
2024-11-18 14:30:00,112.13,112.13,112.0,112.0,4800.0,110.3893,110.3893,110.2613,110.2613,4800.0
2024-11-18 14:35:00,112.0,112.02,111.99,111.99,4220.0,110.2613,110.281,110.2515,110.2515,4220.0
2024-11-18 14:40:00,111.99,112.09,111.96,112.09,7212.0,110.2515,110.3499,110.2219,110.3499,7212.0
2024-11-18 14:45:00,112.09,112.13,112.06,112.12,4566.0,110.3499,110.3893,110.3204,110.3795,4566.0
2024-11-18 14:50:00,112.12,112.18,112.11,112.17,5302.0,110.3795,110.4385,110.3696,110.4287,5302.0
2024-11-18 14:55:00,112.17,112.19,112.14,112.19,7179.0,110.4287,110.4484,110.3991,110.4484,7179.0
2024-11-18 15:00:00,112.19,112.22,112.16,112.19,8892.0,110.4484,110.4779,110.4188,110.4484,8892.0
2024-11-18 15:05:00,112.19,112.22,112.16,112.18,7571.0,110.4484,110.4779,110.4188,110.4385,7571.0
2024-11-18 15:10:00,112.21,112.24,112.18,112.19,6758.0,110.4681,110.4976,110.4385,110.4484,6758.0
2024-11-18 15:15:00,112.17,112.21,112.15,112.19,7385.0,110.4287,110.4681,110.409,110.4484,7385.0
2024-11-18 15:20:00,112.19,112.21,112.05,112.05,21086.0,110.4484,110.4681,110.3105,110.3105,21086.0
2024-11-18 15:25:00,112.06,112.11,111.94,112.02,14765.0,110.3204,110.3696,110.2022,110.281,14765.0
2024-11-18 15:30:00,112.03,112.08,111.97,112.01,11906.0,110.2908,110.3401,110.2318,110.2712,11906.0
2024-11-18 15:35:00,111.98,112.01,111.95,112.0,10082.0,110.2416,110.2712,110.2121,110.2613,10082.0
2024-11-18 15:40:00,112.01,112.01,111.9,111.98,6095.0,110.2712,110.2712,110.1629,110.2416,6095.0
2024-11-18 15:45:00,111.98,112.0,111.92,111.94,11193.0,110.2416,110.2613,110.1826,110.2022,11193.0
2024-11-18 15:50:00,111.94,112.01,111.9,111.95,32506.0,110.2022,110.2712,110.1629,110.2121,32506.0
2024-11-18 15:55:00,111.96,112.1,111.9,112.08,111696.0,110.2219,110.3598,110.1629,110.3401,111696.0
2024-11-19 09:30:00,110.9,110.93,110.07,110.93,31239.0,109.1784,109.2079,108.3613,109.2079,31239.0
2024-11-19 09:35:00,110.91,110.92,110.63,110.83,8710.0,109.1882,109.1981,108.9126,109.1095,8710.0
2024-11-19 09:40:00,110.73,110.75,110.42,110.61,5378.0,109.011,109.0307,108.7058,108.8929,5378.0
2024-11-19 09:45:00,110.57,110.77,110.42,110.51,6070.0,108.8535,109.0504,108.7058,108.7944,6070.0
2024-11-19 09:50:00,110.48,110.49,110.21,110.24,18735.0,108.7649,108.7748,108.4991,108.5286,18735.0
2024-11-19 09:55:00,110.29,110.42,110.26,110.36,16989.0,108.5779,108.7058,108.5483,108.6468,16989.0
2024-11-19 10:00:00,110.34,110.41,110.17,110.41,12759.0,108.6271,108.696,108.4597,108.696,12759.0
2024-11-19 10:05:00,110.45,110.51,110.41,110.46,1948.0,108.7354,108.7944,108.696,108.7452,1948.0
2024-11-19 10:10:00,110.48,110.51,110.34,110.45,8627.0,108.7649,108.7944,108.6271,108.7354,8627.0
2024-11-19 10:15:00,110.46,110.52,110.29,110.47,8582.0,108.7452,108.8043,108.5779,108.7551,8582.0
2024-11-19 10:20:00,110.48,110.57,110.42,110.51,4449.0,108.7649,108.8535,108.7058,108.7944,4449.0
2024-11-19 10:25:00,110.46,110.6,110.46,110.59,5785.0,108.7452,108.883,108.7452,108.8732,5785.0
2024-11-19 10:30:00,110.62,110.79,110.56,110.77,7972.0,108.9027,109.0701,108.8437,109.0504,7972.0
2024-11-19 10:35:00,110.77,110.85,110.74,110.85,4711.0,109.0504,109.1292,109.0209,109.1292,4711.0
2024-11-19 10:40:00,110.84,110.99,110.84,110.93,8510.0,109.1193,109.267,109.1193,109.2079,8510.0
2024-11-19 10:45:00,110.95,111.04,110.89,111.04,7854.0,109.2276,109.3162,109.1685,109.3162,7854.0
2024-11-19 10:50:00,111.03,111.03,110.95,110.95,3767.0,109.3064,109.3064,109.2276,109.2276,3767.0
2024-11-19 10:55:00,110.95,111.01,110.89,111.01,4278.0,109.2276,109.2867,109.1685,109.2867,4278.0
2024-11-19 11:00:00,111.01,111.01,110.81,110.81,7737.0,109.2867,109.2867,109.0898,109.0898,7737.0
2024-11-19 11:05:00,110.84,110.93,110.76,110.91,4504.0,109.1193,109.2079,109.0406,109.1882,4504.0
2024-11-19 11:10:00,110.91,111.02,110.91,111.0,4582.0,109.1882,109.2965,109.1882,109.2768,4582.0
2024-11-19 11:15:00,111.0,111.13,111.0,111.09,4157.0,109.2768,109.4048,109.2768,109.3654,4157.0
2024-11-19 11:20:00,111.1,111.2,111.08,111.19,4841.0,109.3753,109.4737,109.3556,109.4639,4841.0
2024-11-19 11:25:00,111.2,111.39,111.2,111.34,9234.0,109.4737,109.6608,109.4737,109.6116,9234.0
2024-11-19 11:30:00,111.33,111.43,111.33,111.41,14430.0,109.6017,109.7002,109.6017,109.6805,14430.0
2024-11-19 11:35:00,111.39,111.41,111.34,111.34,4243.0,109.6608,109.6805,109.6116,109.6116,4243.0
2024-11-19 11:40:00,111.35,111.39,111.28,111.3,1704.0,109.6214,109.6608,109.5525,109.5722,1704.0
2024-11-19 11:45:00,111.31,111.35,111.3,111.32,2261.0,109.582,109.6214,109.5722,109.5919,2261.0
2024-11-19 11:50:00,111.28,111.43,111.28,111.38,2686.0,109.5525,109.7002,109.5525,109.6509,2686.0
2024-11-19 11:55:00,111.4,111.42,111.34,111.36,4908.0,109.6706,109.6903,109.6116,109.6312,4908.0
2024-11-19 12:00:00,111.37,111.37,111.22,111.22,2134.0,109.6411,109.6411,109.4934,109.4934,2134.0
2024-11-19 12:05:00,111.24,111.26,111.18,111.18,14653.0,109.5131,109.5328,109.454,109.454,14653.0
2024-11-19 12:10:00,111.18,111.22,111.14,111.14,4524.0,109.454,109.4934,109.4147,109.4147,4524.0
2024-11-19 12:15:00,111.18,111.28,111.18,111.27,5055.0,109.454,109.5525,109.454,109.5426,5055.0
2024-11-19 12:20:00,111.27,111.29,111.1,111.1,1413.0,109.5426,109.5623,109.3753,109.3753,1413.0
2024-11-19 12:25:00,111.12,111.19,111.12,111.16,3881.0,109.395,109.4639,109.395,109.4344,3881.0
2024-11-19 12:30:00,111.15,111.21,111.12,111.21,1679.0,109.4245,109.4836,109.395,109.4836,1679.0
2024-11-19 12:35:00,111.22,111.28,111.21,111.27,4571.0,109.4934,109.5525,109.4836,109.5426,4571.0
2024-11-19 12:40:00,111.27,111.29,111.22,111.23,2300.0,109.5426,109.5623,109.4934,109.5033,2300.0
2024-11-19 12:45:00,111.23,111.23,111.18,111.19,5421.0,109.5033,109.5033,109.454,109.4639,5421.0
2024-11-19 12:50:00,111.19,111.26,111.19,111.26,2169.0,109.4639,109.5328,109.4639,109.5328,2169.0
2024-11-19 12:55:00,111.27,111.4,111.27,111.34,7014.0,109.5426,109.6706,109.5426,109.6116,7014.0
2024-11-19 13:00:00,111.34,111.39,111.33,111.37,1818.0,109.6116,109.6608,109.6017,109.6411,1818.0
2024-11-19 13:05:00,111.35,111.36,111.3,111.31,2632.0,109.6214,109.6312,109.5722,109.582,2632.0
2024-11-19 13:10:00,111.34,111.37,111.33,111.34,2052.0,109.6116,109.6411,109.6017,109.6116,2052.0
2024-11-19 13:15:00,111.36,111.41,111.3,111.3,2984.0,109.6312,109.6805,109.5722,109.5722,2984.0
2024-11-19 13:20:00,111.33,111.33,111.26,111.26,1834.0,109.6017,109.6017,109.5328,109.5328,1834.0
2024-11-19 13:25:00,111.27,111.29,111.25,111.26,4123.0,109.5426,109.5623,109.523,109.5328,4123.0
2024-11-19 13:30:00,111.26,111.26,111.16,111.2,3369.0,109.5328,109.5328,109.4344,109.4737,3369.0
2024-11-19 13:35:00,111.21,111.28,111.16,111.27,4084.0,109.4836,109.5525,109.4344,109.5426,4084.0
2024-11-19 13:40:00,111.28,111.31,111.26,111.29,1680.0,109.5525,109.582,109.5328,109.5623,1680.0
2024-11-19 13:45:00,111.31,111.47,111.31,111.47,3897.0,109.582,109.7395,109.582,109.7395,3897.0
2024-11-19 13:50:00,111.46,111.5,111.42,111.49,3258.0,109.7297,109.7691,109.6903,109.7592,3258.0
2024-11-19 13:55:00,111.45,111.51,111.44,111.46,1974.0,109.7199,109.7789,109.71,109.7297,1974.0
2024-11-19 14:00:00,111.43,111.44,111.39,111.39,1862.0,109.7002,109.71,109.6608,109.6608,1862.0
2024-11-19 14:05:00,111.4,111.43,111.35,111.43,3245.0,109.6706,109.7002,109.6214,109.7002,3245.0
2024-11-19 14:10:00,111.45,111.45,111.38,111.44,3835.0,109.7199,109.7199,109.6509,109.71,3835.0
2024-11-19 14:15:00,111.42,111.42,111.37,111.41,3136.0,109.6903,109.6903,109.6411,109.6805,3136.0
2024-11-19 14:20:00,111.41,111.53,111.41,111.5,3789.0,109.6805,109.7986,109.6805,109.7691,3789.0
2024-11-19 14:25:00,111.5,111.51,111.47,111.48,2766.0,109.7691,109.7789,109.7395,109.7494,2766.0
2024-11-19 14:30:00,111.49,111.49,111.34,111.36,4953.0,109.7592,109.7592,109.6116,109.6312,4953.0
2024-11-19 14:35:00,111.36,111.36,111.28,111.34,4356.0,109.6312,109.6312,109.5525,109.6116,4356.0
2024-11-19 14:40:00,111.32,111.32,111.28,111.31,2682.0,109.5919,109.5919,109.5525,109.582,2682.0
2024-11-19 14:45:00,111.3,111.31,111.24,111.24,3378.0,109.5722,109.582,109.5131,109.5131,3378.0
2024-11-19 14:50:00,111.23,111.32,111.23,111.3,3600.0,109.5033,109.5919,109.5033,109.5722,3600.0
2024-11-19 14:55:00,111.31,111.31,111.24,111.29,6539.0,109.582,109.582,109.5131,109.5623,6539.0
2024-11-19 15:00:00,111.31,111.32,111.22,111.22,4715.0,109.582,109.5919,109.4934,109.4934,4715.0
2024-11-19 15:05:00,111.24,111.25,111.12,111.12,4538.0,109.5131,109.523,109.395,109.395,4538.0
2024-11-19 15:10:00,111.12,111.17,111.11,111.15,8177.0,109.395,109.4442,109.3851,109.4245,8177.0
2024-11-19 15:15:00,111.14,111.19,111.09,111.11,3921.0,109.4147,109.4639,109.3654,109.3851,3921.0
2024-11-19 15:20:00,111.13,111.18,111.12,111.15,14900.0,109.4048,109.454,109.395,109.4245,14900.0
2024-11-19 15:25:00,111.17,111.19,111.11,111.17,7596.0,109.4442,109.4639,109.3851,109.4442,7596.0
2024-11-19 15:30:00,111.17,111.17,111.02,111.08,9480.0,109.4442,109.4442,109.2965,109.3556,9480.0
2024-11-19 15:35:00,111.08,111.22,111.08,111.2,8893.0,109.3556,109.4934,109.3556,109.4737,8893.0
2024-11-19 15:40:00,111.19,111.19,111.12,111.12,9144.0,109.4639,109.4639,109.395,109.395,9144.0
2024-11-19 15:45:00,111.09,111.2,111.02,111.2,11389.0,109.3654,109.4737,109.2965,109.4737,11389.0
2024-11-19 15:50:00,111.21,111.23,111.13,111.16,22940.0,109.4836,109.5033,109.4048,109.4344,22940.0
2024-11-19 15:55:00,111.14,111.27,111.12,111.12,83964.0,109.4147,109.5426,109.395,109.395,83964.0
2024-11-20 09:30:00,110.97,111.14,110.86,111.03,22126.0,109.7428,109.9109,109.634,109.8021,22126.0
2024-11-20 09:35:00,110.91,110.96,110.67,110.69,9027.0,109.6835,109.7329,109.4461,109.4659,9027.0
2024-11-20 09:40:00,110.7,110.95,110.69,110.81,5323.0,109.4758,109.723,109.4659,109.5846,5323.0
2024-11-20 09:45:00,110.75,110.89,110.75,110.82,3302.0,109.5252,109.6637,109.5252,109.5945,3302.0
2024-11-20 09:50:00,110.82,110.94,110.78,110.93,5549.0,109.5945,109.7131,109.5549,109.7032,5549.0
2024-11-20 09:55:00,110.94,111.16,110.94,111.08,18626.0,109.7131,109.9307,109.7131,109.8516,18626.0
2024-11-20 10:00:00,111.09,111.12,110.85,110.89,5734.0,109.8615,109.8911,109.6241,109.6637,5734.0
2024-11-20 10:05:00,110.88,110.88,110.66,110.66,2712.0,109.6538,109.6538,109.4362,109.4362,2712.0
2024-11-20 10:10:00,110.67,110.75,110.58,110.58,4467.0,109.4461,109.5252,109.3571,109.3571,4467.0
2024-11-20 10:15:00,110.57,110.66,110.47,110.66,3324.0,109.3472,109.4362,109.2483,109.4362,3324.0
2024-11-20 10:20:00,110.67,110.67,110.54,110.62,2899.0,109.4461,109.4461,109.3176,109.3967,2899.0
2024-11-20 10:25:00,110.58,110.6,110.43,110.48,3679.0,109.3571,109.3769,109.2088,109.2582,3679.0
2024-11-20 10:30:00,110.49,110.52,110.41,110.43,3230.0,109.2681,109.2978,109.189,109.2088,3230.0
2024-11-20 10:35:00,110.46,110.61,110.46,110.61,2298.0,109.2384,109.3868,109.2384,109.3868,2298.0
2024-11-20 10:40:00,110.62,110.63,110.47,110.54,1874.0,109.3967,109.4066,109.2483,109.3176,1874.0
2024-11-20 10:45:00,110.52,110.53,110.36,110.41,4638.0,109.2978,109.3077,109.1395,109.189,4638.0
2024-11-20 10:50:00,110.4,110.43,110.3,110.41,10733.0,109.1791,109.2088,109.0802,109.189,10733.0
2024-11-20 10:55:00,110.39,110.42,110.37,110.41,5267.0,109.1692,109.1989,109.1494,109.189,5267.0
2024-11-20 11:00:00,110.39,110.4,110.25,110.26,4476.0,109.1692,109.1791,109.0308,109.0407,4476.0
2024-11-20 11:05:00,110.24,110.24,110.12,110.15,8199.0,109.0209,109.0209,108.9022,108.9319,8199.0
2024-11-20 11:10:00,110.14,110.2,110.0,110.16,11077.0,108.922,108.9813,108.7835,108.9418,11077.0
2024-11-20 11:15:00,110.18,110.31,110.15,110.19,4867.0,108.9615,109.0901,108.9319,108.9714,4867.0
2024-11-20 11:20:00,110.21,110.23,110.07,110.09,17319.0,108.9912,109.011,108.8528,108.8725,17319.0
2024-11-20 11:25:00,110.09,110.09,109.9,109.93,5306.0,108.8725,108.8725,108.6846,108.7143,5306.0
2024-11-20 11:30:00,109.93,109.93,109.81,109.87,7405.0,108.7143,108.7143,108.5956,108.655,7405.0
2024-11-20 11:35:00,109.87,109.88,109.78,109.78,4152.0,108.655,108.6649,108.566,108.566,4152.0
2024-11-20 11:40:00,109.78,109.9,109.78,109.9,2797.0,108.566,108.6846,108.566,108.6846,2797.0
2024-11-20 11:45:00,109.94,110.02,109.94,110.0,3635.0,108.7242,108.8033,108.7242,108.7835,3635.0
2024-11-20 11:50:00,110.0,110.03,109.97,110.03,3149.0,108.7835,108.8132,108.7539,108.8132,3149.0
2024-11-20 11:55:00,110.02,110.14,110.02,110.14,7765.0,108.8033,108.922,108.8033,108.922,7765.0
2024-11-20 12:00:00,110.12,110.18,110.04,110.15,9105.0,108.9022,108.9615,108.8231,108.9319,9105.0
2024-11-20 12:05:00,110.16,110.21,110.15,110.16,4109.0,108.9418,108.9912,108.9319,108.9418,4109.0
2024-11-20 12:10:00,110.16,110.2,110.1,110.11,3241.0,108.9418,108.9813,108.8824,108.8923,3241.0
2024-11-20 12:15:00,110.13,110.18,110.0,110.0,10237.0,108.9121,108.9615,108.7835,108.7835,10237.0
2024-11-20 12:20:00,109.93,110.04,109.91,110.01,3752.0,108.7143,108.8231,108.6945,108.7934,3752.0
2024-11-20 12:25:00,110.02,110.02,109.96,110.02,2833.0,108.8033,108.8033,108.744,108.8033,2833.0
2024-11-20 12:30:00,110.03,110.09,110.02,110.05,2447.0,108.8132,108.8725,108.8033,108.833,2447.0
2024-11-20 12:35:00,110.06,110.15,110.06,110.15,2597.0,108.8429,108.9319,108.8429,108.9319,2597.0
2024-11-20 12:40:00,110.17,110.24,110.16,110.24,1673.0,108.9516,109.0209,108.9418,109.0209,1673.0
2024-11-20 12:45:00,110.27,110.3,110.25,110.3,2523.0,109.0505,109.0802,109.0308,109.0802,2523.0
2024-11-20 12:50:00,110.35,110.35,110.24,110.24,2181.0,109.1297,109.1297,109.0209,109.0209,2181.0
2024-11-20 12:55:00,110.23,110.29,110.23,110.24,1794.0,109.011,109.0703,109.011,109.0209,1794.0
2024-11-20 13:00:00,110.24,110.27,110.14,110.19,9980.0,109.0209,109.0505,108.922,108.9714,9980.0
2024-11-20 13:05:00,110.2,110.2,110.16,110.18,1551.0,108.9813,108.9813,108.9418,108.9615,1551.0
2024-11-20 13:10:00,110.19,110.26,110.18,110.24,7989.0,108.9714,109.0407,108.9615,109.0209,7989.0
2024-11-20 13:15:00,110.26,110.26,110.16,110.17,3056.0,109.0407,109.0407,108.9418,108.9516,3056.0
2024-11-20 13:20:00,110.15,110.17,110.12,110.16,2735.0,108.9319,108.9516,108.9022,108.9418,2735.0
2024-11-20 13:25:00,110.15,110.2,110.15,110.17,4633.0,108.9319,108.9813,108.9319,108.9516,4633.0
2024-11-20 13:30:00,110.19,110.19,110.09,110.09,2509.0,108.9714,108.9714,108.8725,108.8725,2509.0
2024-11-20 13:35:00,110.08,110.1,110.03,110.05,4218.0,108.8626,108.8824,108.8132,108.833,4218.0
2024-11-20 13:40:00,110.05,110.05,110.01,110.03,3606.0,108.833,108.833,108.7934,108.8132,3606.0
2024-11-20 13:45:00,110.02,110.05,110.01,110.03,4541.0,108.8033,108.833,108.7934,108.8132,4541.0
2024-11-20 13:50:00,110.03,110.06,110.0,110.05,4139.0,108.8132,108.8429,108.7835,108.833,4139.0
2024-11-20 13:55:00,110.06,110.07,110.03,110.06,7894.0,108.8429,108.8528,108.8132,108.8429,7894.0
2024-11-20 14:00:00,110.05,110.08,110.0,110.01,4225.0,108.833,108.8626,108.7835,108.7934,4225.0
2024-11-20 14:05:00,110.02,110.03,110.0,110.02,2766.0,108.8033,108.8132,108.7835,108.8033,2766.0
2024-11-20 14:10:00,110.02,110.07,110.01,110.02,4037.0,108.8033,108.8528,108.7934,108.8033,4037.0
2024-11-20 14:15:00,110.0,110.05,109.98,110.05,5843.0,108.7835,108.833,108.7637,108.833,5843.0
2024-11-20 14:20:00,110.07,110.07,110.04,110.06,1579.0,108.8528,108.8528,108.8231,108.8429,1579.0
2024-11-20 14:25:00,110.07,110.11,110.05,110.1,3820.0,108.8528,108.8923,108.833,108.8824,3820.0
2024-11-20 14:30:00,110.09,110.13,110.08,110.13,2297.0,108.8725,108.9121,108.8626,108.9121,2297.0
2024-11-20 14:35:00,110.13,110.14,110.11,110.14,1860.0,108.9121,108.922,108.8923,108.922,1860.0
2024-11-20 14:40:00,110.13,110.17,110.13,110.17,2598.0,108.9121,108.9516,108.9121,108.9516,2598.0
2024-11-20 14:45:00,110.18,110.19,110.15,110.15,2302.0,108.9615,108.9714,108.9319,108.9319,2302.0
2024-11-20 14:50:00,110.15,110.2,110.15,110.17,3162.0,108.9319,108.9813,108.9319,108.9516,3162.0
2024-11-20 14:55:00,110.17,110.17,110.11,110.12,4645.0,108.9516,108.9516,108.8923,108.9022,4645.0
2024-11-20 15:00:00,110.1,110.1,110.07,110.1,3539.0,108.8824,108.8824,108.8528,108.8824,3539.0
2024-11-20 15:05:00,110.09,110.09,110.06,110.06,2632.0,108.8725,108.8725,108.8429,108.8429,2632.0
2024-11-20 15:10:00,110.07,110.09,110.02,110.05,5416.0,108.8528,108.8725,108.8033,108.833,5416.0
2024-11-20 15:15:00,110.06,110.12,110.05,110.11,4448.0,108.8429,108.9022,108.833,108.8923,4448.0
2024-11-20 15:20:00,110.11,110.13,110.07,110.08,2934.0,108.8923,108.9121,108.8528,108.8626,2934.0
2024-11-20 15:25:00,110.07,110.11,110.06,110.11,10311.0,108.8528,108.8923,108.8429,108.8923,10311.0
2024-11-20 15:30:00,110.12,110.31,110.12,110.3,12999.0,108.9022,109.0901,108.9022,109.0802,12999.0
2024-11-20 15:35:00,110.3,110.38,110.28,110.29,13165.0,109.0802,109.1593,109.0604,109.0703,13165.0
2024-11-20 15:40:00,110.29,110.34,110.23,110.29,8770.0,109.0703,109.1198,109.011,109.0703,8770.0
2024-11-20 15:45:00,110.29,110.46,110.27,110.43,9461.0,109.0703,109.2384,109.0505,109.2088,9461.0
2024-11-20 15:50:00,110.44,110.54,110.42,110.49,22043.0,109.2187,109.3176,109.1989,109.2681,22043.0
2024-11-20 15:55:00,110.47,110.5,110.2,110.24,106762.0,109.2483,109.278,108.9813,109.0209,106762.0
2024-11-21 09:30:00,111.0,111.0,110.42,110.92,79061.0,109.7725,109.7725,109.1989,109.6934,79061.0
2024-11-21 09:35:00,110.92,110.94,110.67,110.7,2961.0,109.6934,109.7131,109.4461,109.4758,2961.0
2024-11-21 09:40:00,110.82,110.89,110.66,110.89,1914.0,109.5945,109.6637,109.4362,109.6637,1914.0
2024-11-21 09:45:00,110.86,110.9,110.71,110.89,3063.0,109.634,109.6736,109.4857,109.6637,3063.0
2024-11-21 09:50:00,110.95,111.23,110.95,111.23,2607.0,109.723,109.9999,109.723,109.9999,2607.0
2024-11-21 09:55:00,111.23,111.37,111.17,111.25,5051.0,109.9999,110.1384,109.9406,110.0197,5051.0
2024-11-21 10:00:00,111.26,111.33,111.21,111.33,13094.0,110.0296,110.0988,109.9801,110.0988,13094.0
2024-11-21 10:05:00,111.35,111.35,111.19,111.19,2740.0,110.1186,110.1186,109.9604,109.9604,2740.0
2024-11-21 10:10:00,111.2,111.32,111.13,111.29,5761.0,109.9703,110.0889,109.901,110.0593,5761.0
2024-11-21 10:15:00,111.32,111.32,111.19,111.27,2151.0,110.0889,110.0889,109.9604,110.0395,2151.0
2024-11-21 10:20:00,111.29,111.4,111.24,111.36,3459.0,110.0593,110.168,110.0098,110.1285,3459.0
2024-11-21 10:25:00,111.4,111.46,111.37,111.42,4056.0,110.168,110.2274,110.1384,110.1878,4056.0
2024-11-21 10:30:00,111.42,111.45,111.33,111.4,4444.0,110.1878,110.2175,110.0988,110.168,4444.0
2024-11-21 10:35:00,111.37,111.47,111.3,111.3,2220.0,110.1384,110.2373,110.0692,110.0692,2220.0
2024-11-21 10:40:00,111.3,111.41,111.27,111.32,3307.0,110.0692,110.1779,110.0395,110.0889,3307.0
2024-11-21 10:45:00,111.25,111.48,111.21,111.48,3376.0,110.0197,110.2472,109.9801,110.2472,3376.0
2024-11-21 10:50:00,111.46,111.57,111.43,111.57,6318.0,110.2274,110.3362,110.1977,110.3362,6318.0
2024-11-21 10:55:00,111.57,111.72,111.56,111.64,4010.0,110.3362,110.4845,110.3263,110.4054,4010.0
2024-11-21 11:00:00,111.66,111.67,111.56,111.65,3641.0,110.4252,110.4351,110.3263,110.4153,3641.0
2024-11-21 11:05:00,111.69,111.69,111.54,111.56,1808.0,110.4548,110.4548,110.3065,110.3263,1808.0
2024-11-21 11:10:00,111.54,111.67,111.53,111.59,7246.0,110.3065,110.4351,110.2966,110.3559,7246.0
2024-11-21 11:15:00,111.6,111.68,111.6,111.64,1920.0,110.3658,110.4449,110.3658,110.4054,1920.0
2024-11-21 11:20:00,111.61,111.75,111.61,111.75,3929.0,110.3757,110.5142,110.3757,110.5142,3929.0
2024-11-21 11:25:00,111.74,111.77,111.71,111.77,2232.0,110.5043,110.534,110.4746,110.534,2232.0
2024-11-21 11:30:00,111.75,111.87,111.74,111.86,3556.0,110.5142,110.6328,110.5043,110.623,3556.0
2024-11-21 11:35:00,111.88,111.95,111.84,111.95,2281.0,110.6427,110.712,110.6032,110.712,2281.0
2024-11-21 11:40:00,111.93,111.96,111.9,111.96,2863.0,110.6922,110.7219,110.6625,110.7219,2863.0
2024-11-21 11:45:00,111.94,111.94,111.87,111.91,3030.0,110.7021,110.7021,110.6328,110.6724,3030.0
2024-11-21 11:50:00,111.89,111.97,111.89,111.97,3736.0,110.6526,110.7317,110.6526,110.7317,3736.0
2024-11-21 11:55:00,111.96,112.03,111.94,112.03,4918.0,110.7219,110.7911,110.7021,110.7911,4918.0
2024-11-21 12:00:00,112.0,112.0,111.9,111.92,2090.0,110.7614,110.7614,110.6625,110.6823,2090.0
2024-11-21 12:05:00,111.89,111.92,111.75,111.75,2630.0,110.6526,110.6823,110.5142,110.5142,2630.0
2024-11-21 12:10:00,111.77,111.81,111.73,111.81,3212.0,110.534,110.5735,110.4944,110.5735,3212.0
2024-11-21 12:15:00,111.82,111.86,111.8,111.83,5218.0,110.5834,110.623,110.5636,110.5933,5218.0
2024-11-21 12:20:00,111.84,111.9,111.8,111.9,5152.0,110.6032,110.6625,110.5636,110.6625,5152.0
2024-11-21 12:25:00,111.87,112.05,111.86,112.0,4814.0,110.6328,110.8109,110.623,110.7614,4814.0
2024-11-21 12:30:00,112.01,112.01,111.93,111.94,1206.0,110.7713,110.7713,110.6922,110.7021,1206.0
2024-11-21 12:35:00,111.92,111.98,111.92,111.98,1554.0,110.6823,110.7416,110.6823,110.7416,1554.0
2024-11-21 12:40:00,111.99,111.99,111.94,111.98,2481.0,110.7515,110.7515,110.7021,110.7416,2481.0
2024-11-21 12:45:00,111.97,112.11,111.97,112.08,3270.0,110.7317,110.8702,110.7317,110.8405,3270.0
2024-11-21 12:50:00,112.08,112.23,112.07,112.21,1858.0,110.8405,110.9889,110.8306,110.9691,1858.0
2024-11-21 12:55:00,112.18,112.18,112.1,112.15,4278.0,110.9394,110.9394,110.8603,110.9098,4278.0
2024-11-21 13:00:00,112.16,112.21,112.11,112.19,1643.0,110.9196,110.9691,110.8702,110.9493,1643.0
2024-11-21 13:05:00,112.21,112.29,112.21,112.25,6176.0,110.9691,111.0482,110.9691,111.0086,6176.0
2024-11-21 13:10:00,112.27,112.27,112.21,112.23,3948.0,111.0284,111.0284,110.9691,110.9889,3948.0
2024-11-21 13:15:00,112.23,112.25,112.16,112.23,4634.0,110.9889,111.0086,110.9196,110.9889,4634.0
2024-11-21 13:20:00,112.25,112.25,112.19,112.23,4631.0,111.0086,111.0086,110.9493,110.9889,4631.0
2024-11-21 13:25:00,112.26,112.28,112.21,112.24,2215.0,111.0185,111.0383,110.9691,110.9988,2215.0
2024-11-21 13:30:00,112.24,112.24,112.2,112.23,3486.0,110.9988,110.9988,110.9592,110.9889,3486.0
2024-11-21 13:35:00,112.22,112.28,112.17,112.24,1843.0,110.979,111.0383,110.9295,110.9988,1843.0
2024-11-21 13:40:00,112.22,112.24,112.1,112.1,1523.0,110.979,110.9988,110.8603,110.8603,1523.0
2024-11-21 13:45:00,112.11,112.13,112.08,112.09,3345.0,110.8702,110.89,110.8405,110.8504,3345.0
2024-11-21 13:50:00,112.13,112.13,112.08,112.11,1227.0,110.89,110.89,110.8405,110.8702,1227.0
2024-11-21 13:55:00,112.1,112.1,111.99,112.0,2873.0,110.8603,110.8603,110.7515,110.7614,2873.0
2024-11-21 14:00:00,111.97,112.02,111.92,112.02,4296.0,110.7317,110.7812,110.6823,110.7812,4296.0
2024-11-21 14:05:00,112.03,112.03,111.98,111.99,2262.0,110.7911,110.7911,110.7416,110.7515,2262.0
2024-11-21 14:10:00,111.99,112.1,111.97,112.1,4316.0,110.7515,110.8603,110.7317,110.8603,4316.0
2024-11-21 14:15:00,112.11,112.19,112.1,112.16,6374.0,110.8702,110.9493,110.8603,110.9196,6374.0
2024-11-21 14:20:00,112.17,112.25,112.12,112.22,3657.0,110.9295,111.0086,110.8801,110.979,3657.0
2024-11-21 14:25:00,112.22,112.28,112.2,112.26,4687.0,110.979,111.0383,110.9592,111.0185,4687.0
2024-11-21 14:30:00,112.27,112.29,112.1,112.1,8375.0,111.0284,111.0482,110.8603,110.8603,8375.0
2024-11-21 14:35:00,112.12,112.16,112.09,112.12,4626.0,110.8801,110.9196,110.8504,110.8801,4626.0
2024-11-21 14:40:00,112.14,112.17,112.1,112.1,2429.0,110.8999,110.9295,110.8603,110.8603,2429.0
2024-11-21 14:45:00,112.16,112.23,112.16,112.22,3790.0,110.9196,110.9889,110.9196,110.979,3790.0
2024-11-21 14:50:00,112.21,112.21,112.12,112.16,4897.0,110.9691,110.9691,110.8801,110.9196,4897.0
2024-11-21 14:55:00,112.17,112.2,112.16,112.17,3742.0,110.9295,110.9592,110.9196,110.9295,3742.0
2024-11-21 15:00:00,112.19,112.26,112.18,112.26,8246.0,110.9493,111.0185,110.9394,111.0185,8246.0
2024-11-21 15:05:00,112.27,112.33,112.22,112.32,5000.0,111.0284,111.0878,110.979,111.0779,5000.0
2024-11-21 15:10:00,112.31,112.33,112.24,112.25,4713.0,111.068,111.0878,110.9988,111.0086,4713.0
2024-11-21 15:15:00,112.23,112.25,112.11,112.11,4826.0,110.9889,111.0086,110.8702,110.8702,4826.0
2024-11-21 15:20:00,112.12,112.22,112.11,112.22,4577.0,110.8801,110.979,110.8702,110.979,4577.0
2024-11-21 15:25:00,112.23,112.27,112.21,112.22,5535.0,110.9889,111.0284,110.9691,110.979,5535.0
2024-11-21 15:30:00,112.23,112.23,112.15,112.21,4558.0,110.9889,110.9889,110.9098,110.9691,4558.0
2024-11-21 15:35:00,112.19,112.25,112.15,112.25,4804.0,110.9493,111.0086,110.9098,111.0086,4804.0
2024-11-21 15:40:00,112.25,112.26,112.14,112.19,5496.0,111.0086,111.0185,110.8999,110.9493,5496.0
2024-11-21 15:45:00,112.18,112.24,112.16,112.22,7566.0,110.9394,110.9988,110.9196,110.979,7566.0
2024-11-21 15:50:00,112.23,112.24,112.07,112.07,16269.0,110.9889,110.9988,110.8306,110.8306,16269.0
2024-11-21 15:55:00,112.09,112.09,111.6,111.72,126693.0,110.8504,110.8504,110.3658,110.4845,126693.0
2024-11-22 09:30:00,112.17,112.57,112.15,112.35,33168.0,110.9295,111.3251,110.9098,111.1075,33168.0
2024-11-22 09:35:00,112.31,112.6,112.31,112.58,13483.0,111.068,111.3548,111.068,111.335,13483.0
2024-11-22 09:40:00,112.62,113.0,112.62,112.91,8594.0,111.3746,111.7504,111.3746,111.6613,8594.0
2024-11-22 09:45:00,112.99,113.11,112.86,112.92,7573.0,111.7405,111.8591,111.6119,111.6712,7573.0
2024-11-22 09:50:00,112.92,113.13,112.8,113.13,8330.0,111.6712,111.8789,111.5526,111.8789,8330.0
2024-11-22 09:55:00,113.12,113.15,112.85,112.94,7956.0,111.869,111.8987,111.602,111.691,7956.0
2024-11-22 10:00:00,112.96,113.0,112.72,112.85,7113.0,111.7108,111.7504,111.4734,111.602,7113.0
2024-11-22 10:05:00,112.81,112.82,112.52,112.61,6662.0,111.5625,111.5723,111.2757,111.3647,6662.0
2024-11-22 10:10:00,112.58,112.77,112.58,112.77,6087.0,111.335,111.5229,111.335,111.5229,6087.0
2024-11-22 10:15:00,112.75,112.82,112.72,112.78,4050.0,111.5031,111.5723,111.4734,111.5328,4050.0
2024-11-22 10:20:00,112.82,112.82,112.54,112.57,2016.0,111.5723,111.5723,111.2954,111.3251,2016.0
2024-11-22 10:25:00,112.56,112.57,112.43,112.49,3588.0,111.3152,111.3251,111.1867,111.246,3588.0
2024-11-22 10:30:00,112.54,112.66,112.52,112.55,4745.0,111.2954,111.4141,111.2757,111.3053,4745.0
2024-11-22 10:35:00,112.53,112.55,112.42,112.47,2894.0,111.2855,111.3053,111.1768,111.2262,2894.0
2024-11-22 10:40:00,112.52,112.57,112.48,112.52,3439.0,111.2757,111.3251,111.2361,111.2757,3439.0
2024-11-22 10:45:00,112.59,112.7,112.59,112.69,3395.0,111.3449,111.4537,111.3449,111.4438,3395.0
2024-11-22 10:50:00,112.7,112.77,112.67,112.74,2553.0,111.4537,111.5229,111.424,111.4932,2553.0
2024-11-22 10:55:00,112.73,112.86,112.73,112.85,6488.0,111.4833,111.6119,111.4833,111.602,6488.0
2024-11-22 11:00:00,112.87,112.87,112.73,112.79,4083.0,111.6218,111.6218,111.4833,111.5427,4083.0
2024-11-22 11:05:00,112.77,112.83,112.75,112.8,3336.0,111.5229,111.5822,111.5031,111.5526,3336.0
2024-11-22 11:10:00,112.78,112.85,112.77,112.81,4854.0,111.5328,111.602,111.5229,111.5625,4854.0
2024-11-22 11:15:00,112.84,112.86,112.8,112.82,4727.0,111.5921,111.6119,111.5526,111.5723,4727.0
2024-11-22 11:20:00,112.82,112.98,112.74,112.96,8689.0,111.5723,111.7306,111.4932,111.7108,8689.0
2024-11-22 11:25:00,112.96,112.98,112.92,112.94,2277.0,111.7108,111.7306,111.6712,111.691,2277.0
2024-11-22 11:30:00,112.93,112.94,112.84,112.84,3356.0,111.6811,111.691,111.5921,111.5921,3356.0
2024-11-22 11:35:00,112.78,112.82,112.74,112.8,4182.0,111.5328,111.5723,111.4932,111.5526,4182.0
2024-11-22 11:40:00,112.78,112.81,112.72,112.74,3092.0,111.5328,111.5625,111.4734,111.4932,3092.0
2024-11-22 11:45:00,112.75,112.84,112.74,112.84,3508.0,111.5031,111.5921,111.4932,111.5921,3508.0
2024-11-22 11:50:00,112.85,112.86,112.78,112.81,1540.0,111.602,111.6119,111.5328,111.5625,1540.0
2024-11-22 11:55:00,112.82,112.86,112.79,112.84,2189.0,111.5723,111.6119,111.5427,111.5921,2189.0
2024-11-22 12:00:00,112.86,112.87,112.77,112.87,2169.0,111.6119,111.6218,111.5229,111.6218,2169.0
2024-11-22 12:05:00,112.89,112.95,112.88,112.95,2656.0,111.6416,111.7009,111.6317,111.7009,2656.0
2024-11-22 12:10:00,112.95,113.0,112.95,112.99,2976.0,111.7009,111.7504,111.7009,111.7405,2976.0
2024-11-22 12:15:00,112.98,113.04,112.97,112.97,5580.0,111.7306,111.7899,111.7207,111.7207,5580.0
2024-11-22 12:20:00,112.94,113.08,112.94,113.05,3132.0,111.691,111.8295,111.691,111.7998,3132.0
2024-11-22 12:25:00,113.06,113.06,112.99,113.0,2797.0,111.8097,111.8097,111.7405,111.7504,2797.0
2024-11-22 12:30:00,112.98,113.0,112.95,112.96,3068.0,111.7306,111.7504,111.7009,111.7108,3068.0
2024-11-22 12:35:00,112.96,112.98,112.91,112.93,2114.0,111.7108,111.7306,111.6613,111.6811,2114.0
2024-11-22 12:40:00,112.91,112.96,112.87,112.96,3120.0,111.6613,111.7108,111.6218,111.7108,3120.0
2024-11-22 12:45:00,112.95,113.01,112.93,113.01,2302.0,111.7009,111.7602,111.6811,111.7602,2302.0
2024-11-22 12:50:00,112.99,113.0,112.94,112.96,2440.0,111.7405,111.7504,111.691,111.7108,2440.0
2024-11-22 12:55:00,112.95,112.97,112.91,112.97,1946.0,111.7009,111.7207,111.6613,111.7207,1946.0
2024-11-22 13:00:00,112.97,113.0,112.93,112.95,4711.0,111.7207,111.7504,111.6811,111.7009,4711.0
2024-11-22 13:05:00,112.96,112.96,112.88,112.91,3358.0,111.7108,111.7108,111.6317,111.6613,3358.0
2024-11-22 13:10:00,112.95,113.02,112.95,113.02,3270.0,111.7009,111.7701,111.7009,111.7701,3270.0
2024-11-22 13:15:00,113.02,113.04,113.0,113.0,1855.0,111.7701,111.7899,111.7504,111.7504,1855.0
2024-11-22 13:20:00,112.96,112.99,112.95,112.99,2455.0,111.7108,111.7405,111.7009,111.7405,2455.0
2024-11-22 13:25:00,112.98,112.99,112.96,112.96,5857.0,111.7306,111.7405,111.7108,111.7108,5857.0
2024-11-22 13:30:00,112.95,113.03,112.94,113.03,3516.0,111.7009,111.78,111.691,111.78,3516.0
2024-11-22 13:35:00,113.04,113.05,112.99,112.99,6595.0,111.7899,111.7998,111.7405,111.7405,6595.0
2024-11-22 13:40:00,112.97,113.03,112.96,113.03,7008.0,111.7207,111.78,111.7108,111.78,7008.0
2024-11-22 13:45:00,113.01,113.06,113.01,113.02,5179.0,111.7602,111.8097,111.7602,111.7701,5179.0
2024-11-22 13:50:00,113.0,113.0,112.92,112.98,3928.0,111.7504,111.7504,111.6712,111.7306,3928.0
2024-11-22 13:55:00,112.98,112.98,112.91,112.91,3115.0,111.7306,111.7306,111.6613,111.6613,3115.0
2024-11-22 14:00:00,112.9,112.92,112.85,112.92,5039.0,111.6515,111.6712,111.602,111.6712,5039.0
2024-11-22 14:05:00,112.9,112.9,112.79,112.79,2380.0,111.6515,111.6515,111.5427,111.5427,2380.0
2024-11-22 14:10:00,112.78,112.78,112.72,112.78,2743.0,111.5328,111.5328,111.4734,111.5328,2743.0
2024-11-22 14:15:00,112.78,112.78,112.66,112.74,6521.0,111.5328,111.5328,111.4141,111.4932,6521.0
2024-11-22 14:20:00,112.75,112.81,112.75,112.79,4528.0,111.5031,111.5625,111.5031,111.5427,4528.0
2024-11-22 14:25:00,112.76,112.87,112.75,112.86,10958.0,111.513,111.6218,111.5031,111.6119,10958.0
2024-11-22 14:30:00,112.83,112.86,112.81,112.84,2417.0,111.5822,111.6119,111.5625,111.5921,2417.0
2024-11-22 14:35:00,112.81,112.86,112.8,112.83,1722.0,111.5625,111.6119,111.5526,111.5822,1722.0
2024-11-22 14:40:00,112.82,112.85,112.82,112.84,4117.0,111.5723,111.602,111.5723,111.5921,4117.0
2024-11-22 14:45:00,112.85,112.89,112.85,112.89,3769.0,111.602,111.6416,111.602,111.6416,3769.0
2024-11-22 14:50:00,112.88,112.88,112.82,112.88,2715.0,111.6317,111.6317,111.5723,111.6317,2715.0
2024-11-22 14:55:00,112.87,112.87,112.54,112.6,18953.0,111.6218,111.6218,111.2954,111.3548,18953.0
2024-11-22 15:00:00,112.58,112.58,112.25,112.26,17206.0,111.335,111.335,111.0086,111.0185,17206.0
2024-11-22 15:05:00,112.29,112.49,112.29,112.43,3796.0,111.0482,111.246,111.0482,111.1867,3796.0
2024-11-22 15:10:00,112.45,112.46,112.33,112.33,3203.0,111.2064,111.2163,111.0878,111.0878,3203.0
2024-11-22 15:15:00,112.29,112.49,112.29,112.48,4601.0,111.0482,111.246,111.0482,111.2361,4601.0
2024-11-22 15:20:00,112.49,112.5,112.4,112.44,6920.0,111.246,111.2559,111.157,111.1965,6920.0
2024-11-22 15:25:00,112.45,112.48,112.4,112.46,9570.0,111.2064,111.2361,111.157,111.2163,9570.0
2024-11-22 15:30:00,112.5,112.57,112.46,112.51,7983.0,111.2559,111.3251,111.2163,111.2658,7983.0
2024-11-22 15:35:00,112.51,112.55,112.43,112.47,5738.0,111.2658,111.3053,111.1867,111.2262,5738.0
2024-11-22 15:40:00,112.47,112.54,112.46,112.52,7387.0,111.2262,111.2954,111.2163,111.2757,7387.0
2024-11-22 15:45:00,112.51,112.61,112.49,112.55,9731.0,111.2658,111.3647,111.246,111.3053,9731.0
2024-11-22 15:50:00,112.54,112.72,112.44,112.63,25846.0,111.2954,111.4734,111.1965,111.3844,25846.0
2024-11-22 15:55:00,112.62,112.63,112.39,112.39,120096.0,111.3746,111.3844,111.1471,111.1471,120096.0
2024-11-25 09:30:00,112.76,113.31,112.45,113.31,23046.0,111.513,112.0569,111.2064,112.0569,23046.0
2024-11-25 09:35:00,113.26,113.48,113.12,113.15,8286.0,112.0075,112.225,111.869,111.8987,8286.0
2024-11-25 09:40:00,113.13,113.17,112.92,112.95,2900.0,111.8789,111.9185,111.6712,111.7009,2900.0
2024-11-25 09:45:00,112.95,113.01,112.76,113.01,13357.0,111.7009,111.7602,111.513,111.7602,13357.0
2024-11-25 09:50:00,113.02,113.24,112.9,113.24,5002.0,111.7701,111.9877,111.6515,111.9877,5002.0
2024-11-25 09:55:00,113.25,113.3,113.17,113.26,9312.0,111.9976,112.047,111.9185,112.0075,9312.0
2024-11-25 10:00:00,113.26,113.39,113.18,113.27,7594.0,112.0075,112.136,111.9284,112.0174,7594.0
2024-11-25 10:05:00,113.25,113.48,113.22,113.43,5751.0,111.9976,112.225,111.9679,112.1756,5751.0
2024-11-25 10:10:00,113.44,113.45,113.32,113.4,4011.0,112.1855,112.1954,112.0668,112.1459,4011.0
2024-11-25 10:15:00,113.36,113.54,113.32,113.54,3716.0,112.1064,112.2844,112.0668,112.2844,3716.0
2024-11-25 10:20:00,113.54,113.62,113.46,113.59,4258.0,112.2844,112.3635,112.2053,112.3338,4258.0
2024-11-25 10:25:00,113.57,113.98,113.5,113.98,5070.0,112.314,112.7195,112.2448,112.7195,5070.0
2024-11-25 10:30:00,113.95,113.97,113.69,113.71,9970.0,112.6898,112.7096,112.4327,112.4525,9970.0
2024-11-25 10:35:00,113.72,113.76,113.59,113.69,4943.0,112.4624,112.5019,112.3338,112.4327,4943.0
2024-11-25 10:40:00,113.73,113.79,113.68,113.77,3694.0,112.4723,112.5316,112.4228,112.5118,3694.0
2024-11-25 10:45:00,113.74,113.76,113.63,113.63,3294.0,112.4822,112.5019,112.3734,112.3734,3294.0
2024-11-25 10:50:00,113.63,113.69,113.47,113.53,5594.0,112.3734,112.4327,112.2152,112.2745,5594.0
2024-11-25 10:55:00,113.5,113.5,113.34,113.36,5490.0,112.2448,112.2448,112.0866,112.1064,5490.0
2024-11-25 11:00:00,113.35,113.4,113.27,113.29,10124.0,112.0965,112.1459,112.0174,112.0371,10124.0
2024-11-25 11:05:00,113.29,113.33,113.19,113.29,3128.0,112.0371,112.0767,111.9383,112.0371,3128.0
2024-11-25 11:10:00,113.23,113.25,113.09,113.1,4477.0,111.9778,111.9976,111.8394,111.8492,4477.0
2024-11-25 11:15:00,113.12,113.15,112.99,113.02,6395.0,111.869,111.8987,111.7405,111.7701,6395.0
2024-11-25 11:20:00,113.02,113.03,112.91,112.97,6198.0,111.7701,111.78,111.6613,111.7207,6198.0
2024-11-25 11:25:00,112.96,112.98,112.74,112.74,3392.0,111.7108,111.7306,111.4932,111.4932,3392.0
2024-11-25 11:30:00,112.72,112.72,112.53,112.59,7060.0,111.4734,111.4734,111.2855,111.3449,7060.0
2024-11-25 11:35:00,112.59,112.64,112.48,112.52,6292.0,111.3449,111.3943,111.2361,111.2757,6292.0
2024-11-25 11:40:00,112.53,112.68,112.53,112.68,3574.0,111.2855,111.4339,111.2855,111.4339,3574.0
2024-11-25 11:45:00,112.69,112.69,112.59,112.65,6507.0,111.4438,111.4438,111.3449,111.4042,6507.0
2024-11-25 11:50:00,112.66,112.71,112.6,112.71,6450.0,111.4141,111.4636,111.3548,111.4636,6450.0
2024-11-25 11:55:00,112.75,112.78,112.62,112.64,3589.0,111.5031,111.5328,111.3746,111.3943,3589.0
2024-11-25 12:00:00,112.64,112.9,112.64,112.88,5160.0,111.3943,111.6515,111.3943,111.6317,5160.0
2024-11-25 12:05:00,112.84,113.03,112.84,112.98,3203.0,111.5921,111.78,111.5921,111.7306,3203.0
2024-11-25 12:10:00,113.03,113.11,113.02,113.11,3877.0,111.78,111.8591,111.7701,111.8591,3877.0
2024-11-25 12:15:00,113.09,113.09,112.95,112.97,5069.0,111.8394,111.8394,111.7009,111.7207,5069.0
2024-11-25 12:20:00,112.97,113.17,112.96,113.16,5482.0,111.7207,111.9185,111.7108,111.9086,5482.0
2024-11-25 12:25:00,113.2,113.23,113.07,113.14,2691.0,111.9481,111.9778,111.8196,111.8888,2691.0
2024-11-25 12:30:00,113.17,113.17,113.07,113.08,4596.0,111.9185,111.9185,111.8196,111.8295,4596.0
2024-11-25 12:35:00,113.08,113.08,112.91,112.91,4626.0,111.8295,111.8295,111.6613,111.6613,4626.0
2024-11-25 12:40:00,112.93,112.96,112.81,112.82,4003.0,111.6811,111.7108,111.5625,111.5723,4003.0
2024-11-25 12:45:00,112.82,112.9,112.78,112.87,5775.0,111.5723,111.6515,111.5328,111.6218,5775.0
2024-11-25 12:50:00,112.87,112.89,112.82,112.87,2357.0,111.6218,111.6416,111.5723,111.6218,2357.0
2024-11-25 12:55:00,112.84,112.86,112.76,112.81,2092.0,111.5921,111.6119,111.513,111.5625,2092.0
2024-11-25 13:00:00,112.81,112.93,112.8,112.92,6961.0,111.5625,111.6811,111.5526,111.6712,6961.0
2024-11-25 13:05:00,112.91,112.92,112.87,112.87,3094.0,111.6613,111.6712,111.6218,111.6218,3094.0
2024-11-25 13:10:00,112.88,112.88,112.83,112.83,3538.0,111.6317,111.6317,111.5822,111.5822,3538.0
2024-11-25 13:15:00,112.87,112.87,112.75,112.77,1655.0,111.6218,111.6218,111.5031,111.5229,1655.0
2024-11-25 13:20:00,112.74,112.77,112.63,112.69,4287.0,111.4932,111.5229,111.3844,111.4438,4287.0
2024-11-25 13:25:00,112.7,112.87,112.7,112.79,10201.0,111.4537,111.6218,111.4537,111.5427,10201.0
2024-11-25 13:30:00,112.75,112.75,112.65,112.71,2333.0,111.5031,111.5031,111.4042,111.4636,2333.0
2024-11-25 13:35:00,112.71,112.81,112.7,112.77,2827.0,111.4636,111.5625,111.4537,111.5229,2827.0
2024-11-25 13:40:00,112.79,112.86,112.78,112.84,5037.0,111.5427,111.6119,111.5328,111.5921,5037.0
2024-11-25 13:45:00,112.87,112.89,112.86,112.87,2776.0,111.6218,111.6416,111.6119,111.6218,2776.0
2024-11-25 13:50:00,112.88,112.94,112.88,112.91,2426.0,111.6317,111.691,111.6317,111.6613,2426.0
2024-11-25 13:55:00,112.9,113.06,112.87,113.06,2551.0,111.6515,111.8097,111.6218,111.8097,2551.0
2024-11-25 14:00:00,113.04,113.11,112.95,112.98,5824.0,111.7899,111.8591,111.7009,111.7306,5824.0
2024-11-25 14:05:00,112.96,112.97,112.87,112.96,4984.0,111.7108,111.7207,111.6218,111.7108,4984.0
2024-11-25 14:10:00,112.91,112.95,112.87,112.95,4021.0,111.6613,111.7009,111.6218,111.7009,4021.0
2024-11-25 14:15:00,112.99,113.04,112.93,112.99,7602.0,111.7405,111.7899,111.6811,111.7405,7602.0
2024-11-25 14:20:00,112.98,113.0,112.84,112.88,4740.0,111.7306,111.7504,111.5921,111.6317,4740.0
2024-11-25 14:25:00,112.85,112.85,112.77,112.79,6171.0,111.602,111.602,111.5229,111.5427,6171.0
2024-11-25 14:30:00,112.73,112.86,112.73,112.86,8678.0,111.4833,111.6119,111.4833,111.6119,8678.0
2024-11-25 14:35:00,112.85,112.88,112.79,112.82,6135.0,111.602,111.6317,111.5427,111.5723,6135.0
2024-11-25 14:40:00,112.83,112.83,112.78,112.8,4799.0,111.5822,111.5822,111.5328,111.5526,4799.0
2024-11-25 14:45:00,112.81,112.85,112.8,112.82,1949.0,111.5625,111.602,111.5526,111.5723,1949.0
2024-11-25 14:50:00,112.83,112.86,112.82,112.86,3037.0,111.5822,111.6119,111.5723,111.6119,3037.0
2024-11-25 14:55:00,112.85,112.91,112.82,112.88,10104.0,111.602,111.6613,111.5723,111.6317,10104.0
2024-11-25 15:00:00,112.9,112.9,112.85,112.89,7715.0,111.6515,111.6515,111.602,111.6416,7715.0
2024-11-25 15:05:00,112.9,112.95,112.87,112.94,3837.0,111.6515,111.7009,111.6218,111.691,3837.0
2024-11-25 15:10:00,112.94,112.99,112.75,112.89,48871.0,111.691,111.7405,111.5031,111.6416,48871.0
2024-11-25 15:15:00,112.89,112.98,112.87,112.98,7921.0,111.6416,111.7306,111.6218,111.7306,7921.0
2024-11-25 15:20:00,112.94,112.94,112.88,112.92,6289.0,111.691,111.691,111.6317,111.6712,6289.0
2024-11-25 15:25:00,112.93,112.99,112.91,112.93,6353.0,111.6811,111.7405,111.6613,111.6811,6353.0
2024-11-25 15:30:00,112.92,112.95,112.89,112.95,8371.0,111.6712,111.7009,111.6416,111.7009,8371.0
2024-11-25 15:35:00,112.95,113.05,112.92,112.93,23036.0,111.7009,111.7998,111.6712,111.6811,23036.0
2024-11-25 15:40:00,112.95,113.01,112.89,112.9,9923.0,111.7009,111.7602,111.6416,111.6515,9923.0
2024-11-25 15:45:00,112.9,112.92,112.69,112.72,14856.0,111.6515,111.6712,111.4438,111.4734,14856.0
2024-11-25 15:50:00,112.73,112.85,112.69,112.84,26319.0,111.4833,111.602,111.4438,111.5921,26319.0
2024-11-25 15:55:00,112.83,113.2,112.83,113.2,180361.0,111.5822,111.9481,111.5822,111.9481,180361.0
2024-11-26 09:30:00,112.73,112.81,112.33,112.72,25209.0,111.4833,111.5625,111.0878,111.4734,25209.0
2024-11-26 09:35:00,112.7,113.0,112.63,112.72,3929.0,111.4537,111.7504,111.3844,111.4734,3929.0
2024-11-26 09:40:00,112.73,112.95,112.73,112.91,3209.0,111.4833,111.7009,111.4833,111.6613,3209.0
2024-11-26 09:45:00,112.97,113.04,112.87,113.04,4394.0,111.7207,111.7899,111.6218,111.7899,4394.0
2024-11-26 09:50:00,113.04,113.25,113.02,113.25,4278.0,111.7899,111.9976,111.7701,111.9976,4278.0
2024-11-26 09:55:00,113.25,113.25,113.04,113.16,2613.0,111.9976,111.9976,111.7899,111.9086,2613.0
2024-11-26 10:00:00,113.22,113.22,112.93,112.97,13237.0,111.9679,111.9679,111.6811,111.7207,13237.0
2024-11-26 10:05:00,112.92,113.07,112.86,112.96,4456.0,111.6712,111.8196,111.6119,111.7108,4456.0
2024-11-26 10:10:00,112.94,113.03,112.85,112.89,4962.0,111.691,111.78,111.602,111.6416,4962.0
2024-11-26 10:15:00,112.91,113.19,112.91,113.16,3371.0,111.6613,111.9383,111.6613,111.9086,3371.0
2024-11-26 10:20:00,113.19,113.28,113.18,113.21,3175.0,111.9383,112.0273,111.9284,111.958,3175.0
2024-11-26 10:25:00,113.23,113.28,113.15,113.25,4809.0,111.9778,112.0273,111.8987,111.9976,4809.0
2024-11-26 10:30:00,113.22,113.27,113.0,113.0,8964.0,111.9679,112.0174,111.7504,111.7504,8964.0
2024-11-26 10:35:00,112.99,113.11,112.79,112.79,10935.0,111.7405,111.8591,111.5427,111.5427,10935.0
2024-11-26 10:40:00,112.81,112.97,112.79,112.94,3467.0,111.5625,111.7207,111.5427,111.691,3467.0
2024-11-26 10:45:00,112.88,112.95,112.86,112.95,5125.0,111.6317,111.7009,111.6119,111.7009,5125.0
2024-11-26 10:50:00,112.95,113.11,112.95,113.09,2060.0,111.7009,111.8591,111.7009,111.8394,2060.0
2024-11-26 10:55:00,113.06,113.17,113.04,113.14,3360.0,111.8097,111.9185,111.7899,111.8888,3360.0
2024-11-26 11:00:00,113.15,113.21,113.13,113.21,2779.0,111.8987,111.958,111.8789,111.958,2779.0
2024-11-26 11:05:00,113.21,113.25,113.12,113.24,3287.0,111.958,111.9976,111.869,111.9877,3287.0
2024-11-26 11:10:00,113.24,113.27,113.1,113.18,17606.0,111.9877,112.0174,111.8492,111.9284,17606.0
2024-11-26 11:15:00,113.19,113.26,113.14,113.23,2300.0,111.9383,112.0075,111.8888,111.9778,2300.0
2024-11-26 11:20:00,113.32,113.42,113.32,113.39,2580.0,112.0668,112.1657,112.0668,112.136,2580.0
2024-11-26 11:25:00,113.4,113.5,113.36,113.5,2171.0,112.1459,112.2448,112.1064,112.2448,2171.0
2024-11-26 11:30:00,113.5,113.5,113.41,113.41,2706.0,112.2448,112.2448,112.1558,112.1558,2706.0
2024-11-26 11:35:00,113.45,113.53,113.45,113.47,4396.0,112.1954,112.2745,112.1954,112.2152,4396.0
2024-11-26 11:40:00,113.43,113.46,113.37,113.39,2650.0,112.1756,112.2053,112.1163,112.136,2650.0
2024-11-26 11:45:00,113.39,113.56,113.39,113.54,2083.0,112.136,112.3042,112.136,112.2844,2083.0
2024-11-26 11:50:00,113.54,113.54,113.5,113.51,2330.0,112.2844,112.2844,112.2448,112.2547,2330.0
2024-11-26 11:55:00,113.49,113.51,113.43,113.43,6746.0,112.2349,112.2547,112.1756,112.1756,6746.0
2024-11-26 12:00:00,113.44,113.44,113.37,113.4,2077.0,112.1855,112.1855,112.1163,112.1459,2077.0
2024-11-26 12:05:00,113.4,113.51,113.34,113.5,3084.0,112.1459,112.2547,112.0866,112.2448,3084.0
2024-11-26 12:10:00,113.51,113.58,113.5,113.57,2017.0,112.2547,112.3239,112.2448,112.314,2017.0
2024-11-26 12:15:00,113.6,113.69,113.6,113.67,1534.0,112.3437,112.4327,112.3437,112.4129,1534.0
2024-11-26 12:20:00,113.7,113.79,113.7,113.75,5436.0,112.4426,112.5316,112.4426,112.4921,5436.0
2024-11-26 12:25:00,113.77,113.77,113.67,113.68,1295.0,112.5118,112.5118,112.4129,112.4228,1295.0
2024-11-26 12:30:00,113.75,113.81,113.73,113.75,4208.0,112.4921,112.5514,112.4723,112.4921,4208.0
2024-11-26 12:35:00,113.75,113.75,113.68,113.68,2642.0,112.4921,112.4921,112.4228,112.4228,2642.0
2024-11-26 12:40:00,113.69,113.69,113.62,113.63,3006.0,112.4327,112.4327,112.3635,112.3734,3006.0
2024-11-26 12:45:00,113.63,113.64,113.59,113.62,2539.0,112.3734,112.3833,112.3338,112.3635,2539.0
2024-11-26 12:50:00,113.62,113.68,113.62,113.68,1727.0,112.3635,112.4228,112.3635,112.4228,1727.0
2024-11-26 12:55:00,113.7,113.75,113.68,113.73,1866.0,112.4426,112.4921,112.4228,112.4723,1866.0
2024-11-26 13:00:00,113.75,113.78,113.74,113.77,1173.0,112.4921,112.5217,112.4822,112.5118,1173.0
2024-11-26 13:05:00,113.77,113.77,113.72,113.72,2410.0,112.5118,112.5118,112.4624,112.4624,2410.0
2024-11-26 13:10:00,113.7,113.78,113.68,113.78,3399.0,112.4426,112.5217,112.4228,112.5217,3399.0
2024-11-26 13:15:00,113.79,113.81,113.76,113.79,3442.0,112.5316,112.5514,112.5019,112.5316,3442.0
2024-11-26 13:20:00,113.8,113.84,113.8,113.8,1746.0,112.5415,112.5811,112.5415,112.5415,1746.0
2024-11-26 13:25:00,113.82,113.84,113.81,113.82,1357.0,112.5613,112.5811,112.5514,112.5613,1357.0
2024-11-26 13:30:00,113.82,113.85,113.74,113.75,3153.0,112.5613,112.591,112.4822,112.4921,3153.0
2024-11-26 13:35:00,113.73,113.74,113.68,113.69,2161.0,112.4723,112.4822,112.4228,112.4327,2161.0
2024-11-26 13:40:00,113.7,113.7,113.61,113.61,3089.0,112.4426,112.4426,112.3536,112.3536,3089.0
2024-11-26 13:45:00,113.61,113.7,113.59,113.7,3348.0,112.3536,112.4426,112.3338,112.4426,3348.0
2024-11-26 13:50:00,113.71,113.74,113.68,113.73,3362.0,112.4525,112.4822,112.4228,112.4723,3362.0
2024-11-26 13:55:00,113.73,113.75,113.65,113.7,5676.0,112.4723,112.4921,112.3932,112.4426,5676.0
2024-11-26 14:00:00,113.67,113.68,113.59,113.63,3444.0,112.4129,112.4228,112.3338,112.3734,3444.0
2024-11-26 14:05:00,113.62,113.68,113.59,113.63,3044.0,112.3635,112.4228,112.3338,112.3734,3044.0
2024-11-26 14:10:00,113.6,113.69,113.6,113.69,2143.0,112.3437,112.4327,112.3437,112.4327,2143.0
2024-11-26 14:15:00,113.69,113.71,113.64,113.71,3942.0,112.4327,112.4525,112.3833,112.4525,3942.0
2024-11-26 14:20:00,113.72,113.84,113.72,113.83,2083.0,112.4624,112.5811,112.4624,112.5712,2083.0
2024-11-26 14:25:00,113.88,113.91,113.82,113.91,3665.0,112.6206,112.6503,112.5613,112.6503,3665.0
2024-11-26 14:30:00,113.9,113.95,113.87,113.93,3288.0,112.6404,112.6898,112.6107,112.6701,3288.0
2024-11-26 14:35:00,113.93,113.95,113.88,113.92,5364.0,112.6701,112.6898,112.6206,112.6602,5364.0
2024-11-26 14:40:00,113.91,113.94,113.88,113.89,2097.0,112.6503,112.68,112.6206,112.6305,2097.0
2024-11-26 14:45:00,113.92,113.96,113.9,113.95,2752.0,112.6602,112.6997,112.6404,112.6898,2752.0
2024-11-26 14:50:00,113.93,113.94,113.85,113.89,4000.0,112.6701,112.68,112.591,112.6305,4000.0
2024-11-26 14:55:00,113.89,113.92,113.86,113.88,1500.0,112.6305,112.6602,112.6008,112.6206,1500.0
2024-11-26 15:00:00,113.86,113.95,113.86,113.95,2862.0,112.6008,112.6898,112.6008,112.6898,2862.0
2024-11-26 15:05:00,113.94,113.94,113.85,113.86,5345.0,112.68,112.68,112.591,112.6008,5345.0
2024-11-26 15:10:00,113.85,113.98,113.85,113.98,5888.0,112.591,112.7195,112.591,112.7195,5888.0
2024-11-26 15:15:00,114.0,114.04,113.97,114.03,5525.0,112.7393,112.7789,112.7096,112.769,5525.0
2024-11-26 15:20:00,114.01,114.03,113.97,114.02,3949.0,112.7492,112.769,112.7096,112.7591,3949.0
2024-11-26 15:25:00,114.01,114.07,114.01,114.05,3613.0,112.7492,112.8085,112.7492,112.7887,3613.0
2024-11-26 15:30:00,114.04,114.09,114.04,114.09,5870.0,112.7789,112.8283,112.7789,112.8283,5870.0
2024-11-26 15:35:00,114.09,114.13,114.03,114.06,7677.0,112.8283,112.8679,112.769,112.7986,7677.0
2024-11-26 15:40:00,114.05,114.2,114.05,114.17,7144.0,112.7887,112.9371,112.7887,112.9074,7144.0
2024-11-26 15:45:00,114.18,114.26,114.18,114.26,9267.0,112.9173,112.9964,112.9173,112.9964,9267.0
2024-11-26 15:50:00,114.28,114.33,114.17,114.18,21935.0,113.0162,113.0656,112.9074,112.9173,21935.0
2024-11-26 15:55:00,114.16,114.17,113.99,114.0,88972.0,112.8975,112.9074,112.7294,112.7393,88972.0
2024-11-27 09:30:00,114.5,115.12,114.22,115.01,33357.0,113.2338,113.8469,112.9569,113.7381,33357.0
2024-11-27 09:35:00,114.97,115.07,114.7,115.02,8629.0,113.6986,113.7975,113.4316,113.748,8629.0
2024-11-27 09:40:00,115.0,115.1,114.91,115.01,6142.0,113.7282,113.8271,113.6392,113.7381,6142.0
2024-11-27 09:45:00,114.95,115.08,114.82,114.95,5617.0,113.6788,113.8073,113.5502,113.6788,5617.0
2024-11-27 09:50:00,114.9,115.14,114.9,115.14,3982.0,113.6293,113.8667,113.6293,113.8667,3982.0
2024-11-27 09:55:00,115.16,115.21,115.07,115.14,4882.0,113.8865,113.9359,113.7975,113.8667,4882.0
2024-11-27 10:00:00,115.08,115.12,114.96,114.98,5631.0,113.8073,113.8469,113.6887,113.7085,5631.0
2024-11-27 10:05:00,114.98,115.06,114.95,115.04,5318.0,113.7085,113.7876,113.6788,113.7678,5318.0
2024-11-27 10:10:00,115.01,115.26,115.01,115.22,3786.0,113.7381,113.9854,113.7381,113.9458,3786.0
2024-11-27 10:15:00,115.27,115.43,115.23,115.27,6975.0,113.9952,114.1535,113.9557,113.9952,6975.0
2024-11-27 10:20:00,115.21,115.26,115.03,115.04,4066.0,113.9359,113.9854,113.7579,113.7678,4066.0
2024-11-27 10:25:00,115.06,115.12,115.03,115.12,5112.0,113.7876,113.8469,113.7579,113.8469,5112.0
2024-11-27 10:30:00,115.12,115.2,115.06,115.12,3083.0,113.8469,113.926,113.7876,113.8469,3083.0
2024-11-27 10:35:00,115.13,115.15,115.01,115.05,5824.0,113.8568,113.8766,113.7381,113.7777,5824.0
2024-11-27 10:40:00,115.1,115.3,115.1,115.18,4935.0,113.8271,114.0249,113.8271,113.9062,4935.0
2024-11-27 10:45:00,115.21,115.25,115.15,115.23,3397.0,113.9359,113.9755,113.8766,113.9557,3397.0
2024-11-27 10:50:00,115.22,115.36,115.2,115.26,5589.0,113.9458,114.0843,113.926,113.9854,5589.0
2024-11-27 10:55:00,115.22,115.27,115.07,115.08,11586.0,113.9458,113.9952,113.7975,113.8073,11586.0
2024-11-27 11:00:00,115.07,115.09,114.96,115.07,7084.0,113.7975,113.8172,113.6887,113.7975,7084.0
2024-11-27 11:05:00,115.03,115.07,114.93,114.94,4005.0,113.7579,113.7975,113.659,113.6689,4005.0
2024-11-27 11:10:00,114.97,115.07,114.95,114.99,4818.0,113.6986,113.7975,113.6788,113.7183,4818.0
2024-11-27 11:15:00,115.0,115.11,114.98,115.1,12947.0,113.7282,113.837,113.7085,113.8271,12947.0
2024-11-27 11:20:00,115.06,115.18,115.06,115.16,3771.0,113.7876,113.9062,113.7876,113.8865,3771.0
2024-11-27 11:25:00,115.11,115.16,114.95,114.95,3718.0,113.837,113.8865,113.6788,113.6788,3718.0
2024-11-27 11:30:00,114.97,114.98,114.87,114.89,2798.0,113.6986,113.7085,113.5997,113.6195,2798.0
2024-11-27 11:35:00,114.86,115.0,114.86,114.99,2483.0,113.5898,113.7282,113.5898,113.7183,2483.0
2024-11-27 11:40:00,114.94,114.97,114.79,114.81,28400.0,113.6689,113.6986,113.5206,113.5403,28400.0
2024-11-27 11:45:00,114.81,114.87,114.76,114.86,6532.0,113.5403,113.5997,113.4909,113.5898,6532.0
2024-11-27 11:50:00,114.83,114.86,114.72,114.72,3802.0,113.5601,113.5898,113.4513,113.4513,3802.0
2024-11-27 11:55:00,114.75,114.75,114.7,114.74,1445.0,113.481,113.481,113.4316,113.4711,1445.0
2024-11-27 12:00:00,114.73,114.81,114.73,114.75,4279.0,113.4612,113.5403,113.4612,113.481,4279.0
2024-11-27 12:05:00,114.73,114.73,114.62,114.62,3884.0,113.4612,113.4612,113.3524,113.3524,3884.0
2024-11-27 12:10:00,114.64,114.74,114.62,114.7,10671.0,113.3722,113.4711,113.3524,113.4316,10671.0
2024-11-27 12:15:00,114.72,114.72,114.61,114.63,9804.0,113.4513,113.4513,113.3425,113.3623,9804.0
2024-11-27 12:20:00,114.66,114.71,114.64,114.64,1867.0,113.392,113.4414,113.3722,113.3722,1867.0
2024-11-27 12:25:00,114.64,114.82,114.63,114.79,4829.0,113.3722,113.5502,113.3623,113.5206,4829.0
2024-11-27 12:30:00,114.8,114.8,114.71,114.73,7177.0,113.5304,113.5304,113.4414,113.4612,7177.0
2024-11-27 12:35:00,114.74,114.74,114.65,114.67,3520.0,113.4711,113.4711,113.3821,113.4019,3520.0
2024-11-27 12:40:00,114.64,114.64,114.59,114.59,2097.0,113.3722,113.3722,113.3228,113.3228,2097.0
2024-11-27 12:45:00,114.58,114.58,114.52,114.53,2315.0,113.3129,113.3129,113.2535,113.2634,2315.0
2024-11-27 12:50:00,114.51,114.62,114.51,114.59,3790.0,113.2437,113.3524,113.2437,113.3228,3790.0
2024-11-27 12:55:00,114.59,114.6,114.56,114.6,1755.0,113.3228,113.3327,113.2931,113.3327,1755.0
2024-11-27 13:00:00,114.57,114.6,114.56,114.58,5509.0,113.303,113.3327,113.2931,113.3129,5509.0
2024-11-27 13:05:00,114.57,114.61,114.57,114.58,2181.0,113.303,113.3425,113.303,113.3129,2181.0
2024-11-27 13:10:00,114.61,114.61,114.53,114.54,5190.0,113.3425,113.3425,113.2634,113.2733,5190.0
2024-11-27 13:15:00,114.53,114.55,114.49,114.54,4061.0,113.2634,113.2832,113.2239,113.2733,4061.0
2024-11-27 13:20:00,114.54,114.56,114.53,114.55,1210.0,113.2733,113.2931,113.2634,113.2832,1210.0
2024-11-27 13:25:00,114.55,114.59,114.5,114.53,8278.0,113.2832,113.3228,113.2338,113.2634,8278.0
2024-11-27 13:30:00,114.53,114.55,114.49,114.54,2533.0,113.2634,113.2832,113.2239,113.2733,2533.0
2024-11-27 13:35:00,114.53,114.56,114.52,114.54,1880.0,113.2634,113.2931,113.2535,113.2733,1880.0
2024-11-27 13:40:00,114.53,114.53,114.46,114.48,5509.0,113.2634,113.2634,113.1942,113.214,5509.0
2024-11-27 13:45:00,114.46,114.49,114.43,114.45,4410.0,113.1942,113.2239,113.1645,113.1843,4410.0
2024-11-27 13:50:00,114.44,114.48,114.42,114.46,3570.0,113.1744,113.214,113.1546,113.1942,3570.0
2024-11-27 13:55:00,114.44,114.5,114.44,114.45,4486.0,113.1744,113.2338,113.1744,113.1843,4486.0
2024-11-27 14:00:00,114.45,114.45,114.4,114.42,4416.0,113.1843,113.1843,113.1349,113.1546,4416.0
2024-11-27 14:05:00,114.42,114.45,114.4,114.4,3504.0,113.1546,113.1843,113.1349,113.1349,3504.0
2024-11-27 14:10:00,114.37,114.4,114.36,114.37,2563.0,113.1052,113.1349,113.0953,113.1052,2563.0
2024-11-27 14:15:00,114.35,114.39,114.32,114.36,4412.0,113.0854,113.125,113.0558,113.0953,4412.0
2024-11-27 14:20:00,114.37,114.37,114.26,114.28,2200.0,113.1052,113.1052,112.9964,113.0162,2200.0
2024-11-27 14:25:00,114.28,114.4,114.28,114.36,4176.0,113.0162,113.1349,113.0162,113.0953,4176.0
2024-11-27 14:30:00,114.38,114.38,114.25,114.28,5212.0,113.1151,113.1151,112.9865,113.0162,5212.0
2024-11-27 14:35:00,114.22,114.25,114.21,114.23,2597.0,112.9569,112.9865,112.947,112.9667,2597.0
2024-11-27 14:40:00,114.23,114.35,114.2,114.34,6466.0,112.9667,113.0854,112.9371,113.0755,6466.0
2024-11-27 14:45:00,114.36,114.37,114.27,114.27,3574.0,113.0953,113.1052,113.0063,113.0063,3574.0
2024-11-27 14:50:00,114.25,114.26,114.21,114.26,5712.0,112.9865,112.9964,112.947,112.9964,5712.0
2024-11-27 14:55:00,114.28,114.28,114.22,114.27,4339.0,113.0162,113.0162,112.9569,113.0063,4339.0
2024-11-27 15:00:00,114.28,114.28,114.15,114.15,3424.0,113.0162,113.0162,112.8876,112.8876,3424.0
2024-11-27 15:05:00,114.15,114.15,114.04,114.05,9042.0,112.8876,112.8876,112.7789,112.7887,9042.0
2024-11-27 15:10:00,114.05,114.06,113.98,114.0,9137.0,112.7887,112.7986,112.7195,112.7393,9137.0
2024-11-27 15:15:00,114.0,114.09,113.97,114.08,4686.0,112.7393,112.8283,112.7096,112.8184,4686.0
2024-11-27 15:20:00,114.07,114.1,114.03,114.07,14596.0,112.8085,112.8382,112.769,112.8085,14596.0
2024-11-27 15:25:00,114.1,114.11,114.07,114.08,8511.0,112.8382,112.8481,112.8085,112.8184,8511.0
2024-11-27 15:30:00,114.1,114.11,114.02,114.06,11753.0,112.8382,112.8481,112.7591,112.7986,11753.0
2024-11-27 15:35:00,114.04,114.05,113.96,114.01,6147.0,112.7789,112.7887,112.6997,112.7492,6147.0
2024-11-27 15:40:00,114.02,114.03,113.94,113.94,5886.0,112.7591,112.769,112.68,112.68,5886.0
2024-11-27 15:45:00,113.94,114.1,113.94,114.09,6717.0,112.68,112.8382,112.68,112.8283,6717.0
2024-11-27 15:50:00,114.1,114.17,114.03,114.12,13887.0,112.8382,112.9074,112.769,112.858,13887.0
2024-11-27 15:55:00,114.11,114.13,114.04,114.1,47743.0,112.8481,112.8679,112.7789,112.8382,47743.0
2024-11-29 09:30:00,114.01,114.96,114.01,114.91,34121.0,112.7492,113.6887,112.7492,113.6392,34121.0
2024-11-29 09:35:00,114.99,115.07,114.66,114.85,10894.0,113.7183,113.7975,113.392,113.5799,10894.0
2024-11-29 09:40:00,114.86,114.9,114.59,114.64,6164.0,113.5898,113.6293,113.3228,113.3722,6164.0
2024-11-29 09:45:00,114.64,114.71,114.54,114.62,8272.0,113.3722,113.4414,113.2733,113.3524,8272.0
2024-11-29 09:50:00,114.7,114.73,114.39,114.44,6841.0,113.4316,113.4612,113.125,113.1744,6841.0
2024-11-29 09:55:00,114.36,114.55,114.33,114.54,7840.0,113.0953,113.2832,113.0656,113.2733,7840.0
2024-11-29 10:00:00,114.54,114.72,114.51,114.67,7125.0,113.2733,113.4513,113.2437,113.4019,7125.0
2024-11-29 10:05:00,114.63,114.64,114.41,114.41,4850.0,113.3623,113.3722,113.1448,113.1448,4850.0
2024-11-29 10:10:00,114.46,114.47,114.31,114.31,3000.0,113.1942,113.2041,113.0459,113.0459,3000.0
2024-11-29 10:15:00,114.3,114.49,114.3,114.4,6429.0,113.036,113.2239,113.036,113.1349,6429.0
2024-11-29 10:20:00,114.32,114.61,114.32,114.55,7323.0,113.0558,113.3425,113.0558,113.2832,7323.0
2024-11-29 10:25:00,114.58,114.58,114.47,114.47,4677.0,113.3129,113.3129,113.2041,113.2041,4677.0
2024-11-29 10:30:00,114.49,114.58,114.49,114.52,9452.0,113.2239,113.3129,113.2239,113.2535,9452.0
2024-11-29 10:35:00,114.54,114.71,114.52,114.59,6581.0,113.2733,113.4414,113.2535,113.3228,6581.0
2024-11-29 10:40:00,114.62,114.64,114.46,114.46,6576.0,113.3524,113.3722,113.1942,113.1942,6576.0
2024-11-29 10:45:00,114.45,114.59,114.44,114.58,6533.0,113.1843,113.3228,113.1744,113.3129,6533.0
2024-11-29 10:50:00,114.61,114.63,114.56,114.56,7827.0,113.3425,113.3623,113.2931,113.2931,7827.0
2024-11-29 10:55:00,114.59,114.59,114.54,114.58,3427.0,113.3228,113.3228,113.2733,113.3129,3427.0
2024-11-29 11:00:00,114.59,114.65,114.58,114.65,3273.0,113.3228,113.3821,113.3129,113.3821,3273.0
2024-11-29 11:05:00,114.61,114.65,114.52,114.52,3494.0,113.3425,113.3821,113.2535,113.2535,3494.0
2024-11-29 11:10:00,114.55,114.55,114.29,114.35,6370.0,113.2832,113.2832,113.0261,113.0854,6370.0
2024-11-29 11:15:00,114.34,114.44,114.33,114.43,4853.0,113.0755,113.1744,113.0656,113.1645,4853.0
2024-11-29 11:20:00,114.43,114.52,114.36,114.39,4542.0,113.1645,113.2535,113.0953,113.125,4542.0
2024-11-29 11:25:00,114.39,114.46,114.36,114.36,5882.0,113.125,113.1942,113.0953,113.0953,5882.0
2024-11-29 11:30:00,114.4,114.41,114.29,114.36,11884.0,113.1349,113.1448,113.0261,113.0953,11884.0
2024-11-29 11:35:00,114.36,114.42,114.31,114.36,11579.0,113.0953,113.1546,113.0459,113.0953,11579.0
2024-11-29 11:40:00,114.37,114.41,114.34,114.39,3096.0,113.1052,113.1448,113.0755,113.125,3096.0
2024-11-29 11:45:00,114.43,114.49,114.35,114.35,4580.0,113.1645,113.2239,113.0854,113.0854,4580.0
2024-11-29 11:50:00,114.37,114.4,114.36,114.37,4191.0,113.1052,113.1349,113.0953,113.1052,4191.0
2024-11-29 11:55:00,114.36,114.4,114.34,114.34,1970.0,113.0953,113.1349,113.0755,113.0755,1970.0
2024-11-29 12:00:00,114.34,114.39,114.31,114.34,3970.0,113.0755,113.125,113.0459,113.0755,3970.0
2024-11-29 12:05:00,114.34,114.55,114.34,114.5,4490.0,113.0755,113.2832,113.0755,113.2338,4490.0
2024-11-29 12:10:00,114.5,114.53,114.45,114.51,5648.0,113.2338,113.2634,113.1843,113.2437,5648.0
2024-11-29 12:15:00,114.46,114.51,114.42,114.49,2444.0,113.1942,113.2437,113.1546,113.2239,2444.0
2024-11-29 12:20:00,114.48,114.51,114.34,114.36,5687.0,113.214,113.2437,113.0755,113.0953,5687.0
2024-11-29 12:25:00,114.31,114.4,114.31,114.37,5606.0,113.0459,113.1349,113.0459,113.1052,5606.0
2024-11-29 12:30:00,114.36,114.45,114.36,114.45,8698.0,113.0953,113.1843,113.0953,113.1843,8698.0
2024-11-29 12:35:00,114.43,114.49,114.41,114.49,6740.0,113.1645,113.2239,113.1448,113.2239,6740.0
2024-11-29 12:40:00,114.51,114.55,114.48,114.55,19992.0,113.2437,113.2832,113.214,113.2832,19992.0
2024-11-29 12:45:00,114.58,114.68,114.55,114.55,4779.0,113.3129,113.4118,113.2832,113.2832,4779.0
2024-11-29 12:50:00,114.54,114.54,114.2,114.27,15173.0,113.2733,113.2733,112.9371,113.0063,15173.0
2024-11-29 12:55:00,114.27,114.32,113.9,113.99,103664.0,113.0063,113.0558,112.6404,112.7294,103664.0
2024-12-02 09:30:00,114.17,114.6,113.31,113.81,44497.0,112.9074,113.3327,112.0569,112.5514,44497.0
2024-12-02 09:35:00,113.79,113.85,113.64,113.71,6187.0,112.5316,112.591,112.3833,112.4525,6187.0
2024-12-02 09:40:00,113.62,113.66,113.49,113.58,10722.0,112.3635,112.4031,112.2349,112.3239,10722.0
2024-12-02 09:45:00,113.65,113.69,113.43,113.46,10338.0,112.3932,112.4327,112.1756,112.2053,10338.0
2024-12-02 09:50:00,113.46,113.46,113.04,113.12,9175.0,112.2053,112.2053,111.7899,111.869,9175.0
2024-12-02 09:55:00,113.12,113.17,112.88,112.92,7621.0,111.869,111.9185,111.6317,111.6712,7621.0
2024-12-02 10:00:00,112.84,112.95,112.51,112.52,18507.0,111.5921,111.7009,111.2658,111.2757,18507.0
2024-12-02 10:05:00,112.48,112.65,112.26,112.63,7394.0,111.2361,111.4042,111.0185,111.3844,7394.0
2024-12-02 10:10:00,112.58,112.58,112.18,112.21,7478.0,111.335,111.335,110.9394,110.9691,7478.0
2024-12-02 10:15:00,112.26,112.36,112.22,112.25,8401.0,111.0185,111.1174,110.979,111.0086,8401.0
2024-12-02 10:20:00,112.27,112.29,112.03,112.1,7182.0,111.0284,111.0482,110.7911,110.8603,7182.0
2024-12-02 10:25:00,112.11,112.27,112.1,112.13,11720.0,110.8702,111.0284,110.8603,110.89,11720.0
2024-12-02 10:30:00,112.09,112.15,111.87,111.87,5475.0,110.8504,110.9098,110.6328,110.6328,5475.0
2024-12-02 10:35:00,111.84,111.88,111.76,111.85,5348.0,110.6032,110.6427,110.5241,110.6131,5348.0
2024-12-02 10:40:00,111.85,111.86,111.64,111.68,3342.0,110.6131,110.623,110.4054,110.4449,3342.0
2024-12-02 10:45:00,111.73,111.74,111.54,111.66,5424.0,110.4944,110.5043,110.3065,110.4252,5424.0
2024-12-02 10:50:00,111.65,111.66,111.43,111.44,8166.0,110.4153,110.4252,110.1977,110.2076,8166.0
2024-12-02 10:55:00,111.39,111.39,111.26,111.34,6659.0,110.1582,110.1582,110.0296,110.1087,6659.0
2024-12-02 11:00:00,111.27,111.38,111.21,111.38,5920.0,110.0395,110.1483,109.9801,110.1483,5920.0
2024-12-02 11:05:00,111.36,111.37,111.15,111.26,3617.0,110.1285,110.1384,109.9208,110.0296,3617.0
2024-12-02 11:10:00,111.32,111.32,111.11,111.15,5817.0,110.0889,110.0889,109.8813,109.9208,5817.0
2024-12-02 11:15:00,111.18,111.42,111.18,111.31,5576.0,109.9505,110.1878,109.9505,110.079,5576.0
2024-12-02 11:20:00,111.35,111.56,111.35,111.54,6961.0,110.1186,110.3263,110.1186,110.3065,6961.0
2024-12-02 11:25:00,111.56,111.63,111.53,111.56,8573.0,110.3263,110.3955,110.2966,110.3263,8573.0
2024-12-02 11:30:00,111.56,111.59,111.44,111.44,9810.0,110.3263,110.3559,110.2076,110.2076,9810.0
2024-12-02 11:35:00,111.43,111.45,111.17,111.26,7027.0,110.1977,110.2175,109.9406,110.0296,7027.0
2024-12-02 11:40:00,111.27,111.38,111.25,111.26,4966.0,110.0395,110.1483,110.0197,110.0296,4966.0
2024-12-02 11:45:00,111.23,111.36,111.23,111.34,8468.0,109.9999,110.1285,109.9999,110.1087,8468.0
2024-12-02 11:50:00,111.35,111.51,111.35,111.47,10912.0,110.1186,110.2768,110.1186,110.2373,10912.0
2024-12-02 11:55:00,111.4,111.43,111.34,111.37,5914.0,110.168,110.1977,110.1087,110.1384,5914.0
2024-12-02 12:00:00,111.37,111.47,111.37,111.47,5950.0,110.1384,110.2373,110.1384,110.2373,5950.0
2024-12-02 12:05:00,111.45,111.59,111.44,111.56,16299.0,110.2175,110.3559,110.2076,110.3263,16299.0
2024-12-02 12:10:00,111.55,111.55,111.4,111.45,6029.0,110.3164,110.3164,110.168,110.2175,6029.0
2024-12-02 12:15:00,111.45,111.51,111.36,111.5,4783.0,110.2175,110.2768,110.1285,110.2669,4783.0
2024-12-02 12:20:00,111.51,111.55,111.47,111.47,3872.0,110.2768,110.3164,110.2373,110.2373,3872.0
2024-12-02 12:25:00,111.48,111.64,111.47,111.62,5968.0,110.2472,110.4054,110.2373,110.3856,5968.0
2024-12-02 12:30:00,111.63,111.63,111.53,111.54,5239.0,110.3955,110.3955,110.2966,110.3065,5239.0
2024-12-02 12:35:00,111.57,111.64,111.56,111.58,7856.0,110.3362,110.4054,110.3263,110.3461,7856.0
2024-12-02 12:40:00,111.6,111.74,111.6,111.72,3556.0,110.3658,110.5043,110.3658,110.4845,3556.0
2024-12-02 12:45:00,111.72,111.81,111.72,111.74,5167.0,110.4845,110.5735,110.4845,110.5043,5167.0
2024-12-02 12:50:00,111.71,111.77,111.67,111.77,3242.0,110.4746,110.534,110.4351,110.534,3242.0
2024-12-02 12:55:00,111.79,111.82,111.74,111.79,6152.0,110.5537,110.5834,110.5043,110.5537,6152.0
2024-12-02 13:00:00,111.8,111.87,111.76,111.84,4958.0,110.5636,110.6328,110.5241,110.6032,4958.0
2024-12-02 13:05:00,111.83,111.85,111.77,111.79,2936.0,110.5933,110.6131,110.534,110.5537,2936.0
2024-12-02 13:10:00,111.78,111.82,111.77,111.82,3937.0,110.5438,110.5834,110.534,110.5834,3937.0
2024-12-02 13:15:00,111.84,111.86,111.8,111.85,5373.0,110.6032,110.623,110.5636,110.6131,5373.0
2024-12-02 13:20:00,111.87,111.96,111.86,111.9,13447.0,110.6328,110.7219,110.623,110.6625,13447.0
2024-12-02 13:25:00,111.9,111.93,111.78,111.91,7555.0,110.6625,110.6922,110.5438,110.6724,7555.0
2024-12-02 13:30:00,111.89,111.95,111.79,111.82,9654.0,110.6526,110.712,110.5537,110.5834,9654.0
2024-12-02 13:35:00,111.79,111.83,111.77,111.81,5932.0,110.5537,110.5933,110.534,110.5735,5932.0
2024-12-02 13:40:00,111.83,111.84,111.78,111.83,3604.0,110.5933,110.6032,110.5438,110.5933,3604.0
2024-12-02 13:45:00,111.82,111.86,111.8,111.86,5476.0,110.5834,110.623,110.5636,110.623,5476.0
2024-12-02 13:50:00,111.87,111.89,111.84,111.86,5649.0,110.6328,110.6526,110.6032,110.623,5649.0
2024-12-02 13:55:00,111.86,111.89,111.85,111.85,3383.0,110.623,110.6526,110.6131,110.6131,3383.0
2024-12-02 14:00:00,111.83,111.83,111.53,111.56,20610.0,110.5933,110.5933,110.2966,110.3263,20610.0
2024-12-02 14:05:00,111.53,111.68,111.53,111.67,4924.0,110.2966,110.4449,110.2966,110.4351,4924.0
2024-12-02 14:10:00,111.65,111.68,111.63,111.63,3818.0,110.4153,110.4449,110.3955,110.3955,3818.0
2024-12-02 14:15:00,111.64,111.66,111.62,111.63,3945.0,110.4054,110.4252,110.3856,110.3955,3945.0
2024-12-02 14:20:00,111.63,111.74,111.61,111.72,6035.0,110.3955,110.5043,110.3757,110.4845,6035.0
2024-12-02 14:25:00,111.71,111.86,111.7,111.8,6594.0,110.4746,110.623,110.4647,110.5636,6594.0
2024-12-02 14:30:00,111.82,111.84,111.72,111.74,11623.0,110.5834,110.6032,110.4845,110.5043,11623.0
2024-12-02 14:35:00,111.72,111.74,111.54,111.54,8243.0,110.4845,110.5043,110.3065,110.3065,8243.0
2024-12-02 14:40:00,111.57,111.62,111.54,111.58,13295.0,110.3362,110.3856,110.3065,110.3461,13295.0
2024-12-02 14:45:00,111.58,111.67,111.56,111.63,12239.0,110.3461,110.4351,110.3263,110.3955,12239.0
2024-12-02 14:50:00,111.62,111.64,111.55,111.56,5399.0,110.3856,110.4054,110.3164,110.3263,5399.0
2024-12-02 14:55:00,111.55,111.66,111.54,111.63,6567.0,110.3164,110.4252,110.3065,110.3955,6567.0
2024-12-02 15:00:00,111.62,111.67,111.54,111.59,9932.0,110.3856,110.4351,110.3065,110.3559,9932.0
2024-12-02 15:05:00,111.6,111.61,111.54,111.55,5470.0,110.3658,110.3757,110.3065,110.3164,5470.0
2024-12-02 15:10:00,111.57,111.59,111.5,111.59,7068.0,110.3362,110.3559,110.2669,110.3559,7068.0
2024-12-02 15:15:00,111.59,111.67,111.55,111.66,20192.0,110.3559,110.4351,110.3164,110.4252,20192.0
2024-12-02 15:20:00,111.65,111.69,111.58,111.59,14193.0,110.4153,110.4548,110.3461,110.3559,14193.0
2024-12-02 15:25:00,111.62,111.67,111.61,111.65,13246.0,110.3856,110.4351,110.3757,110.4153,13246.0
2024-12-02 15:30:00,111.63,111.63,111.48,111.48,9250.0,110.3955,110.3955,110.2472,110.2472,9250.0
2024-12-02 15:35:00,111.48,111.6,111.47,111.53,13121.0,110.2472,110.3658,110.2373,110.2966,13121.0
2024-12-02 15:40:00,111.54,111.54,111.35,111.39,15319.0,110.3065,110.3065,110.1186,110.1582,15319.0
2024-12-02 15:45:00,111.4,111.4,111.26,111.38,11781.0,110.168,110.168,110.0296,110.1483,11781.0
2024-12-02 15:50:00,111.36,111.54,111.3,111.42,24946.0,110.1285,110.3065,110.0692,110.1878,24946.0
2024-12-02 15:55:00,111.42,111.55,111.33,111.41,115224.0,110.1878,110.3164,110.0988,110.1779,115224.0
2024-12-03 09:30:00,112.24,112.24,110.78,110.86,68327.0,110.9988,110.9988,109.5549,109.634,68327.0
2024-12-03 09:35:00,110.99,110.99,109.24,109.33,43785.0,109.7626,109.7626,108.0319,108.1209,43785.0
2024-12-03 09:40:00,109.4,109.44,108.05,108.08,34744.0,108.1902,108.2297,106.8551,106.8848,34744.0
2024-12-03 09:45:00,108.01,108.26,107.6,107.92,61550.0,106.8155,107.0628,106.4101,106.7265,61550.0
2024-12-03 09:50:00,107.86,108.45,107.69,108.45,34035.0,106.6672,107.2507,106.4991,107.2507,34035.0
2024-12-03 09:55:00,108.5,108.62,108.13,108.4,73166.0,107.3001,107.4188,106.9342,107.2012,73166.0
2024-12-03 10:00:00,108.38,108.48,107.8,108.0,61954.0,107.1814,107.2803,106.6079,106.8056,61954.0
2024-12-03 10:05:00,107.99,108.13,107.82,107.82,42149.0,106.7958,106.9342,106.6276,106.6276,42149.0
2024-12-03 10:10:00,107.82,108.21,107.82,107.95,12997.0,106.6276,107.0133,106.6276,106.7562,12997.0
2024-12-03 10:15:00,107.96,107.98,107.61,107.98,19421.0,106.7661,106.7859,106.42,106.7859,19421.0
2024-12-03 10:20:00,107.98,108.0,107.48,107.9,16493.0,106.7859,106.8056,106.2914,106.7068,16493.0
2024-12-03 10:25:00,107.88,107.88,107.49,107.53,15320.0,106.687,106.687,106.3013,106.3408,15320.0
2024-12-03 10:30:00,107.53,107.57,107.22,107.32,32179.0,106.3408,106.3804,106.0343,106.1332,32179.0
2024-12-03 10:35:00,107.32,107.35,106.92,107.15,14155.0,106.1332,106.1628,105.7376,105.965,14155.0
2024-12-03 10:40:00,107.13,107.21,106.96,107.06,75927.0,105.9453,106.0244,105.7771,105.876,75927.0
2024-12-03 10:45:00,107.02,107.15,106.75,106.98,34529.0,105.8365,105.965,105.5695,105.7969,34529.0
2024-12-03 10:50:00,106.98,107.22,106.9,107.15,17670.0,105.7969,106.0343,105.7178,105.965,17670.0
2024-12-03 10:55:00,107.18,107.21,106.89,107.11,19669.0,105.9947,106.0244,105.7079,105.9255,19669.0
2024-12-03 11:00:00,107.11,107.2,107.07,107.08,28257.0,105.9255,106.0145,105.8859,105.8958,28257.0
2024-12-03 11:05:00,107.09,107.12,106.95,106.97,11966.0,105.9057,105.9354,105.7673,105.787,11966.0
2024-12-03 11:10:00,106.97,107.06,106.93,107.01,17506.0,105.787,105.876,105.7475,105.8266,17506.0
2024-12-03 11:15:00,107.02,107.14,107.0,107.11,14495.0,105.8365,105.9552,105.8167,105.9255,14495.0
2024-12-03 11:20:00,107.11,107.16,107.03,107.06,19567.0,105.9255,105.9749,105.8464,105.876,19567.0
2024-12-03 11:25:00,107.05,107.24,107.01,107.21,17625.0,105.8662,106.0541,105.8266,106.0244,17625.0
2024-12-03 11:30:00,107.23,107.46,107.21,107.39,20921.0,106.0442,106.2716,106.0244,106.2024,20921.0
2024-12-03 11:35:00,107.36,107.68,107.36,107.48,20233.0,106.1727,106.4892,106.1727,106.2914,20233.0
2024-12-03 11:40:00,107.5,107.61,107.43,107.45,9349.0,106.3112,106.42,106.2419,106.2617,9349.0
2024-12-03 11:45:00,107.48,107.49,107.19,107.21,7385.0,106.2914,106.3013,106.0046,106.0244,7385.0
2024-12-03 11:50:00,107.21,107.43,107.18,107.42,7327.0,106.0244,106.2419,105.9947,106.2321,7327.0
2024-12-03 11:55:00,107.43,107.63,107.39,107.43,12292.0,106.2419,106.4397,106.2024,106.2419,12292.0
2024-12-03 12:00:00,107.45,107.51,107.4,107.51,4711.0,106.2617,106.3211,106.2123,106.3211,4711.0
2024-12-03 12:05:00,107.51,107.51,107.44,107.49,4016.0,106.3211,106.3211,106.2518,106.3013,4016.0
2024-12-03 12:10:00,107.51,107.55,107.35,107.41,5282.0,106.3211,106.3606,106.1628,106.2222,5282.0
2024-12-03 12:15:00,107.4,107.51,107.4,107.47,6734.0,106.2123,106.3211,106.2123,106.2815,6734.0
2024-12-03 12:20:00,107.46,107.52,107.43,107.5,5565.0,106.2716,106.331,106.2419,106.3112,5565.0
2024-12-03 12:25:00,107.49,107.51,107.44,107.46,4825.0,106.3013,106.3211,106.2518,106.2716,4825.0
2024-12-03 12:30:00,107.47,107.52,107.39,107.44,8588.0,106.2815,106.331,106.2024,106.2518,8588.0
2024-12-03 12:35:00,107.44,107.44,107.27,107.31,5997.0,106.2518,106.2518,106.0837,106.1233,5997.0
2024-12-03 12:40:00,107.32,107.37,107.31,107.37,4474.0,106.1332,106.1826,106.1233,106.1826,4474.0
2024-12-03 12:45:00,107.37,107.38,107.28,107.37,5849.0,106.1826,106.1925,106.0936,106.1826,5849.0
2024-12-03 12:50:00,107.37,107.43,107.3,107.3,9415.0,106.1826,106.2419,106.1134,106.1134,9415.0
2024-12-03 12:55:00,107.3,107.3,107.14,107.15,5362.0,106.1134,106.1134,105.9552,105.965,5362.0
2024-12-03 13:00:00,107.17,107.23,107.11,107.22,5899.0,105.9848,106.0442,105.9255,106.0343,5899.0
2024-12-03 13:05:00,107.22,107.27,107.11,107.18,8299.0,106.0343,106.0837,105.9255,105.9947,8299.0
2024-12-03 13:10:00,107.24,107.24,107.19,107.21,3959.0,106.0541,106.0541,106.0046,106.0244,3959.0
2024-12-03 13:15:00,107.21,107.31,107.19,107.31,5770.0,106.0244,106.1233,106.0046,106.1233,5770.0
2024-12-03 13:20:00,107.32,107.37,107.28,107.33,9830.0,106.1332,106.1826,106.0936,106.1431,9830.0
2024-12-03 13:25:00,107.34,107.51,107.32,107.51,6021.0,106.1529,106.3211,106.1332,106.3211,6021.0
2024-12-03 13:30:00,107.51,107.55,107.49,107.55,7776.0,106.3211,106.3606,106.3013,106.3606,7776.0
2024-12-03 13:35:00,107.52,107.55,107.27,107.28,6800.0,106.331,106.3606,106.0837,106.0936,6800.0
2024-12-03 13:40:00,107.31,107.32,107.19,107.25,6730.0,106.1233,106.1332,106.0046,106.0639,6730.0
2024-12-03 13:45:00,107.29,107.37,107.28,107.32,6403.0,106.1035,106.1826,106.0936,106.1332,6403.0
2024-12-03 13:50:00,107.29,107.36,107.25,107.25,4916.0,106.1035,106.1727,106.0639,106.0639,4916.0
2024-12-03 13:55:00,107.26,107.37,107.26,107.37,5384.0,106.0738,106.1826,106.0738,106.1826,5384.0
2024-12-03 14:00:00,107.37,107.37,107.05,107.17,12798.0,106.1826,106.1826,105.8662,105.9848,12798.0
2024-12-03 14:05:00,107.19,107.22,107.07,107.14,33453.0,106.0046,106.0343,105.8859,105.9552,33453.0
2024-12-03 14:10:00,107.14,107.32,107.1,107.32,16332.0,105.9552,106.1332,105.9156,106.1332,16332.0
2024-12-03 14:15:00,107.32,107.32,107.14,107.16,5609.0,106.1332,106.1332,105.9552,105.9749,5609.0
2024-12-03 14:20:00,107.18,107.2,107.02,107.18,8475.0,105.9947,106.0145,105.8365,105.9947,8475.0
2024-12-03 14:25:00,107.23,107.43,107.21,107.3,11137.0,106.0442,106.2419,106.0244,106.1134,11137.0
2024-12-03 14:30:00,107.31,107.42,107.3,107.3,8759.0,106.1233,106.2321,106.1134,106.1134,8759.0
2024-12-03 14:35:00,107.34,107.34,107.09,107.13,25155.0,106.1529,106.1529,105.9057,105.9453,25155.0
2024-12-03 14:40:00,107.16,107.27,107.16,107.27,9668.0,105.9749,106.0837,105.9749,106.0837,9668.0
2024-12-03 14:45:00,107.27,107.36,107.21,107.24,10411.0,106.0837,106.1727,106.0244,106.0541,10411.0
2024-12-03 14:50:00,107.24,107.3,107.22,107.24,11140.0,106.0541,106.1134,106.0343,106.0541,11140.0
2024-12-03 14:55:00,107.24,107.27,107.21,107.26,5471.0,106.0541,106.0837,106.0244,106.0738,5471.0
2024-12-03 15:00:00,107.24,107.26,107.17,107.25,8365.0,106.0541,106.0738,105.9848,106.0639,8365.0
2024-12-03 15:05:00,107.26,107.28,107.21,107.28,16602.0,106.0738,106.0936,106.0244,106.0936,16602.0
2024-12-03 15:10:00,107.28,107.28,106.98,107.13,22179.0,106.0936,106.0936,105.7969,105.9453,22179.0
2024-12-03 15:15:00,107.13,107.13,106.94,107.09,28498.0,105.9453,105.9453,105.7574,105.9057,28498.0
2024-12-03 15:20:00,107.11,107.19,107.1,107.19,10900.0,105.9255,106.0046,105.9156,106.0046,10900.0
2024-12-03 15:25:00,107.19,107.31,107.16,107.25,14916.0,106.0046,106.1233,105.9749,106.0639,14916.0
2024-12-03 15:30:00,107.25,107.25,107.18,107.22,11685.0,106.0639,106.0639,105.9947,106.0343,11685.0
2024-12-03 15:35:00,107.21,107.39,107.15,107.38,23460.0,106.0244,106.2024,105.965,106.1925,23460.0
2024-12-03 15:40:00,107.41,107.41,106.97,107.02,36268.0,106.2222,106.2222,105.787,105.8365,36268.0
2024-12-03 15:45:00,107.02,107.19,107.02,107.11,22260.0,105.8365,106.0046,105.8365,105.9255,22260.0
2024-12-03 15:50:00,107.12,107.19,107.09,107.1,47648.0,105.9354,106.0046,105.9057,105.9156,47648.0
2024-12-03 15:55:00,107.09,107.11,106.74,106.76,189342.0,105.9057,105.9255,105.5596,105.5794,189342.0
2024-12-04 09:30:00,106.0,106.0,105.0,105.84,88057.0,104.8278,104.8278,103.8388,104.6695,88057.0
2024-12-04 09:35:00,105.87,105.95,105.5,105.95,14376.0,104.6992,104.7783,104.3333,104.7783,14376.0
2024-12-04 09:40:00,105.94,106.26,105.81,106.23,12743.0,104.7684,105.0849,104.6399,105.0552,12743.0
2024-12-04 09:45:00,106.23,106.87,106.21,106.83,18140.0,105.0552,105.6881,105.0354,105.6486,18140.0
2024-12-04 09:50:00,106.77,107.09,106.69,107.04,30654.0,105.5892,105.9057,105.5101,105.8563,30654.0
2024-12-04 09:55:00,107.07,107.17,106.95,107.17,20509.0,105.8859,105.9848,105.7673,105.9848,20509.0
2024-12-04 10:00:00,107.17,107.17,106.79,106.83,16972.0,105.9848,105.9848,105.609,105.6486,16972.0
2024-12-04 10:05:00,106.79,106.83,106.71,106.71,16301.0,105.609,105.6486,105.5299,105.5299,16301.0
2024-12-04 10:10:00,106.7,106.73,106.3,106.39,13031.0,105.52,105.5497,105.1244,105.2135,13031.0
2024-12-04 10:15:00,106.38,106.39,105.98,106.04,17781.0,105.2036,105.2135,104.808,104.8673,17781.0
2024-12-04 10:20:00,106.01,106.19,105.9,106.19,19929.0,104.8377,105.0157,104.7289,105.0157,19929.0
2024-12-04 10:25:00,106.19,106.32,106.11,106.15,11399.0,105.0157,105.1442,104.9365,104.9761,11399.0
2024-12-04 10:30:00,106.15,106.41,106.14,106.39,14268.0,104.9761,105.2332,104.9662,105.2135,14268.0
2024-12-04 10:35:00,106.36,106.48,106.35,106.45,9083.0,105.1838,105.3025,105.1739,105.2728,9083.0
2024-12-04 10:40:00,106.45,106.54,106.41,106.45,10614.0,105.2728,105.3618,105.2332,105.2728,10614.0
2024-12-04 10:45:00,106.43,106.47,106.33,106.4,11334.0,105.253,105.2926,105.1541,105.2233,11334.0
2024-12-04 10:50:00,106.41,106.57,106.41,106.45,13342.0,105.2332,105.3915,105.2332,105.2728,13342.0
2024-12-04 10:55:00,106.45,106.68,106.44,106.62,12646.0,105.2728,105.5002,105.2629,105.4409,12646.0
2024-12-04 11:00:00,106.6,106.62,106.54,106.61,9727.0,105.4211,105.4409,105.3618,105.431,9727.0
2024-12-04 11:05:00,106.61,106.63,106.55,106.63,13839.0,105.431,105.4508,105.3717,105.4508,13839.0
2024-12-04 11:10:00,106.63,106.67,106.55,106.61,12255.0,105.4508,105.4904,105.3717,105.431,12255.0
2024-12-04 11:15:00,106.61,106.63,106.55,106.63,10437.0,105.431,105.4508,105.3717,105.4508,10437.0
2024-12-04 11:20:00,106.64,106.66,106.53,106.59,13524.0,105.4607,105.4805,105.3519,105.4112,13524.0
2024-12-04 11:25:00,106.59,106.73,106.58,106.73,16669.0,105.4112,105.5497,105.4013,105.5497,16669.0
2024-12-04 11:30:00,106.7,106.75,106.62,106.72,12874.0,105.52,105.5695,105.4409,105.5398,12874.0
2024-12-04 11:35:00,106.7,106.77,106.61,106.74,9186.0,105.52,105.5892,105.431,105.5596,9186.0
2024-12-04 11:40:00,106.73,106.81,106.65,106.68,7362.0,105.5497,105.6288,105.4706,105.5002,7362.0
2024-12-04 11:45:00,106.67,106.68,106.58,106.58,5567.0,105.4904,105.5002,105.4013,105.4013,5567.0
2024-12-04 11:50:00,106.6,106.62,106.54,106.58,8719.0,105.4211,105.4409,105.3618,105.4013,8719.0
2024-12-04 11:55:00,106.57,106.57,106.5,106.55,7586.0,105.3915,105.3915,105.3222,105.3717,7586.0
2024-12-04 12:00:00,106.56,106.56,106.43,106.47,5949.0,105.3816,105.3816,105.253,105.2926,5949.0
2024-12-04 12:05:00,106.47,106.51,106.43,106.5,6884.0,105.2926,105.3321,105.253,105.3222,6884.0
2024-12-04 12:10:00,106.49,106.5,106.44,106.47,5732.0,105.3123,105.3222,105.2629,105.2926,5732.0
2024-12-04 12:15:00,106.47,106.47,106.39,106.4,6776.0,105.2926,105.2926,105.2135,105.2233,6776.0
2024-12-04 12:20:00,106.41,106.49,106.38,106.42,7314.0,105.2332,105.3123,105.2036,105.2431,7314.0
2024-12-04 12:25:00,106.43,106.46,106.4,106.43,8057.0,105.253,105.2827,105.2233,105.253,8057.0
2024-12-04 12:30:00,106.43,106.52,106.4,106.51,13480.0,105.253,105.342,105.2233,105.3321,13480.0
2024-12-04 12:35:00,106.53,106.57,106.52,106.52,4396.0,105.3519,105.3915,105.342,105.342,4396.0
2024-12-04 12:40:00,106.52,106.54,106.31,106.32,16844.0,105.342,105.3618,105.1343,105.1442,16844.0
2024-12-04 12:45:00,106.33,106.35,106.29,106.31,8804.0,105.1541,105.1739,105.1146,105.1343,8804.0
2024-12-04 12:50:00,106.31,106.32,106.24,106.25,6874.0,105.1343,105.1442,105.0651,105.075,6874.0
2024-12-04 12:55:00,106.24,106.28,106.22,106.25,7557.0,105.0651,105.1047,105.0453,105.075,7557.0
2024-12-04 13:00:00,106.24,106.28,106.24,106.27,4389.0,105.0651,105.1047,105.0651,105.0948,4389.0
2024-12-04 13:05:00,106.26,106.27,106.21,106.23,5626.0,105.0849,105.0948,105.0354,105.0552,5626.0
2024-12-04 13:10:00,106.24,106.26,106.18,106.19,4937.0,105.0651,105.0849,105.0058,105.0157,4937.0
2024-12-04 13:15:00,106.19,106.26,106.18,106.23,13625.0,105.0157,105.0849,105.0058,105.0552,13625.0
2024-12-04 13:20:00,106.23,106.24,106.19,106.2,5593.0,105.0552,105.0651,105.0157,105.0256,5593.0
2024-12-04 13:25:00,106.2,106.23,106.19,106.2,9731.0,105.0256,105.0552,105.0157,105.0256,9731.0
2024-12-04 13:30:00,106.19,106.19,105.87,105.89,17145.0,105.0157,105.0157,104.6992,104.719,17145.0
2024-12-04 13:35:00,105.88,106.07,105.88,106.05,12538.0,104.7091,104.897,104.7091,104.8772,12538.0
2024-12-04 13:40:00,106.03,106.24,106.02,106.23,9099.0,104.8574,105.0651,104.8475,105.0552,9099.0
2024-12-04 13:45:00,106.23,106.42,106.22,106.37,8394.0,105.0552,105.2431,105.0453,105.1937,8394.0
2024-12-04 13:50:00,106.35,106.35,106.29,106.35,10086.0,105.1739,105.1739,105.1146,105.1739,10086.0
2024-12-04 13:55:00,106.34,106.35,106.23,106.24,6789.0,105.164,105.1739,105.0552,105.0651,6789.0
2024-12-04 14:00:00,106.22,106.36,106.19,106.36,7953.0,105.0453,105.1838,105.0157,105.1838,7953.0
2024-12-04 14:05:00,106.35,106.37,106.29,106.31,8856.0,105.1739,105.1937,105.1146,105.1343,8856.0
2024-12-04 14:10:00,106.32,106.36,106.3,106.32,6868.0,105.1442,105.1838,105.1244,105.1442,6868.0
2024-12-04 14:15:00,106.33,106.37,106.31,106.34,8962.0,105.1541,105.1937,105.1343,105.164,8962.0
2024-12-04 14:20:00,106.34,106.4,106.32,106.37,13728.0,105.164,105.2233,105.1442,105.1937,13728.0
2024-12-04 14:25:00,106.36,106.38,106.31,106.35,8329.0,105.1838,105.2036,105.1343,105.1739,8329.0
2024-12-04 14:30:00,106.37,106.43,106.36,106.41,9860.0,105.1937,105.253,105.1838,105.2332,9860.0
2024-12-04 14:35:00,106.42,106.48,106.42,106.45,9369.0,105.2431,105.3025,105.2431,105.2728,9369.0
2024-12-04 14:40:00,106.46,106.48,106.38,106.39,11113.0,105.2827,105.3025,105.2036,105.2135,11113.0
2024-12-04 14:45:00,106.38,106.4,106.36,106.36,7973.0,105.2036,105.2233,105.1838,105.1838,7973.0
2024-12-04 14:50:00,106.36,106.45,106.36,106.42,9842.0,105.1838,105.2728,105.1838,105.2431,9842.0
2024-12-04 14:55:00,106.43,106.75,106.41,106.72,51784.0,105.253,105.5695,105.2332,105.5398,51784.0
2024-12-04 15:00:00,106.75,106.87,106.7,106.87,9344.0,105.5695,105.6881,105.52,105.6881,9344.0
2024-12-04 15:05:00,106.87,106.95,106.87,106.92,8439.0,105.6881,105.7673,105.6881,105.7376,8439.0
2024-12-04 15:10:00,106.92,106.94,106.81,106.82,12362.0,105.7376,105.7574,105.6288,105.6387,12362.0
2024-12-04 15:15:00,106.83,107.0,106.79,106.96,16925.0,105.6486,105.8167,105.609,105.7771,16925.0
2024-12-04 15:20:00,106.95,107.0,106.89,106.9,10671.0,105.7673,105.8167,105.7079,105.7178,10671.0
2024-12-04 15:25:00,106.91,106.93,106.87,106.91,10738.0,105.7277,105.7475,105.6881,105.7277,10738.0
2024-12-04 15:30:00,106.92,106.93,106.82,106.91,14753.0,105.7376,105.7475,105.6387,105.7277,14753.0
2024-12-04 15:35:00,106.92,107.06,106.91,107.05,15020.0,105.7376,105.876,105.7277,105.8662,15020.0
2024-12-04 15:40:00,107.1,107.1,107.01,107.02,17073.0,105.9156,105.9156,105.8266,105.8365,17073.0
2024-12-04 15:45:00,107.02,107.25,107.02,107.25,15989.0,105.8365,106.0639,105.8365,106.0639,15989.0
2024-12-04 15:50:00,107.23,107.23,107.03,107.03,27570.0,106.0442,106.0442,105.8464,105.8464,27570.0
2024-12-04 15:55:00,107.03,107.04,106.88,107.0,139122.0,105.8464,105.8563,105.698,105.8167,139122.0
2024-12-05 09:30:00,107.4,107.94,107.16,107.66,34244.0,106.2123,106.7463,105.9749,106.4694,34244.0
2024-12-05 09:35:00,107.59,107.69,107.39,107.69,6426.0,106.4002,106.4991,106.2024,106.4991,6426.0
2024-12-05 09:40:00,107.65,107.78,107.58,107.78,7645.0,106.4595,106.5881,106.3903,106.5881,7645.0
2024-12-05 09:45:00,107.8,107.91,107.8,107.89,6533.0,106.6079,106.7166,106.6079,106.6969,6533.0
2024-12-05 09:50:00,107.93,107.98,107.84,107.91,5834.0,106.7364,106.7859,106.6474,106.7166,5834.0
2024-12-05 09:55:00,107.9,108.14,107.89,108.14,12686.0,106.7068,106.9441,106.6969,106.9441,12686.0
2024-12-05 10:00:00,108.0,108.46,107.99,108.46,15106.0,106.8056,107.2606,106.7958,107.2606,15106.0
2024-12-05 10:05:00,108.43,108.53,108.27,108.44,11137.0,107.2309,107.3298,107.0727,107.2408,11137.0
2024-12-05 10:10:00,108.41,108.45,108.2,108.32,9620.0,107.2111,107.2507,107.0034,107.1221,9620.0
2024-12-05 10:15:00,108.38,108.42,108.32,108.41,7510.0,107.1814,107.221,107.1221,107.2111,7510.0
2024-12-05 10:20:00,108.4,108.44,108.36,108.37,6367.0,107.2012,107.2408,107.1617,107.1716,6367.0
2024-12-05 10:25:00,108.41,108.41,108.18,108.18,16026.0,107.2111,107.2111,106.9837,106.9837,16026.0
2024-12-05 10:30:00,108.18,108.49,108.15,108.43,13680.0,106.9837,107.2902,106.954,107.2309,13680.0
2024-12-05 10:35:00,108.43,108.43,107.98,108.06,11958.0,107.2309,107.2309,106.7859,106.865,11958.0
2024-12-05 10:40:00,108.11,108.19,108.03,108.15,12037.0,106.9144,106.9935,106.8353,106.954,12037.0
2024-12-05 10:45:00,108.12,108.29,108.11,108.29,9133.0,106.9243,107.0924,106.9144,107.0924,9133.0
2024-12-05 10:50:00,108.3,108.4,108.24,108.24,9599.0,107.1023,107.2012,107.043,107.043,9599.0
2024-12-05 10:55:00,108.24,108.36,108.24,108.29,12053.0,107.043,107.1617,107.043,107.0924,12053.0
2024-12-05 11:00:00,108.29,108.37,108.21,108.32,12615.0,107.0924,107.1716,107.0133,107.1221,12615.0
2024-12-05 11:05:00,108.34,108.37,108.23,108.27,11185.0,107.1419,107.1716,107.0331,107.0727,11185.0
2024-12-05 11:10:00,108.31,108.41,108.28,108.39,8973.0,107.1122,107.2111,107.0825,107.1913,8973.0
2024-12-05 11:15:00,108.4,108.45,108.24,108.24,8149.0,107.2012,107.2507,107.043,107.043,8149.0
2024-12-05 11:20:00,108.26,108.27,108.17,108.19,10914.0,107.0628,107.0727,106.9738,106.9935,10914.0
2024-12-05 11:25:00,108.19,108.25,108.15,108.2,8520.0,106.9935,107.0529,106.954,107.0034,8520.0
2024-12-05 11:30:00,108.17,108.21,108.11,108.14,11485.0,106.9738,107.0133,106.9144,106.9441,11485.0
2024-12-05 11:35:00,108.12,108.22,108.09,108.19,8983.0,106.9243,107.0232,106.8947,106.9935,8983.0
2024-12-05 11:40:00,108.2,108.34,108.2,108.27,7966.0,107.0034,107.1419,107.0034,107.0727,7966.0
2024-12-05 11:45:00,108.26,108.37,108.26,108.37,8458.0,107.0628,107.1716,107.0628,107.1716,8458.0
2024-12-05 11:50:00,108.35,108.41,108.31,108.32,7952.0,107.1518,107.2111,107.1122,107.1221,7952.0
2024-12-05 11:55:00,108.31,108.38,108.29,108.34,8607.0,107.1122,107.1814,107.0924,107.1419,8607.0
2024-12-05 12:00:00,108.34,108.36,108.19,108.25,8928.0,107.1419,107.1617,106.9935,107.0529,8928.0
2024-12-05 12:05:00,108.24,108.28,108.22,108.24,6847.0,107.043,107.0825,107.0232,107.043,6847.0
2024-12-05 12:10:00,108.23,108.26,108.07,108.08,8799.0,107.0331,107.0628,106.8749,106.8848,8799.0
2024-12-05 12:15:00,108.04,108.14,108.04,108.14,9127.0,106.8452,106.9441,106.8452,106.9441,9127.0
2024-12-05 12:20:00,108.14,108.15,108.08,108.12,10668.0,106.9441,106.954,106.8848,106.9243,10668.0
2024-12-05 12:25:00,108.09,108.17,108.06,108.1,8999.0,106.8947,106.9738,106.865,106.9045,8999.0
2024-12-05 12:30:00,108.08,108.12,108.04,108.05,11600.0,106.8848,106.9243,106.8452,106.8551,11600.0
2024-12-05 12:35:00,108.06,108.06,108.02,108.04,6687.0,106.865,106.865,106.8254,106.8452,6687.0
2024-12-05 12:40:00,108.06,108.08,108.02,108.07,8577.0,106.865,106.8848,106.8254,106.8749,8577.0
2024-12-05 12:45:00,108.07,108.16,108.06,108.13,8037.0,106.8749,106.9639,106.865,106.9342,8037.0
2024-12-05 12:50:00,108.15,108.25,108.15,108.25,6252.0,106.954,107.0529,106.954,107.0529,6252.0
2024-12-05 12:55:00,108.25,108.32,108.2,108.31,8534.0,107.0529,107.1221,107.0034,107.1122,8534.0
2024-12-05 13:00:00,108.32,108.34,108.25,108.33,10491.0,107.1221,107.1419,107.0529,107.132,10491.0
2024-12-05 13:05:00,108.31,108.38,108.31,108.35,5983.0,107.1122,107.1814,107.1122,107.1518,5983.0
2024-12-05 13:10:00,108.35,108.38,108.33,108.36,8842.0,107.1518,107.1814,107.132,107.1617,8842.0
2024-12-05 13:15:00,108.36,108.44,108.33,108.39,8606.0,107.1617,107.2408,107.132,107.1913,8606.0
2024-12-05 13:20:00,108.4,108.4,108.3,108.37,7803.0,107.2012,107.2012,107.1023,107.1716,7803.0
2024-12-05 13:25:00,108.35,108.45,108.33,108.44,7970.0,107.1518,107.2507,107.132,107.2408,7970.0
2024-12-05 13:30:00,108.44,108.44,108.36,108.37,9545.0,107.2408,107.2408,107.1617,107.1716,9545.0
2024-12-05 13:35:00,108.37,108.4,108.34,108.37,9662.0,107.1716,107.2012,107.1419,107.1716,9662.0
2024-12-05 13:40:00,108.4,108.41,108.36,108.4,6871.0,107.2012,107.2111,107.1617,107.2012,6871.0
2024-12-05 13:45:00,108.4,108.45,108.36,108.38,7356.0,107.2012,107.2507,107.1617,107.1814,7356.0
2024-12-05 13:50:00,108.38,108.42,108.34,108.4,6186.0,107.1814,107.221,107.1419,107.2012,6186.0
2024-12-05 13:55:00,108.41,108.43,108.36,108.39,5655.0,107.2111,107.2309,107.1617,107.1913,5655.0
2024-12-05 14:00:00,108.4,108.4,108.21,108.23,8926.0,107.2012,107.2012,107.0133,107.0331,8926.0
2024-12-05 14:05:00,108.23,108.23,108.19,108.21,10305.0,107.0331,107.0331,106.9935,107.0133,10305.0
2024-12-05 14:10:00,108.21,108.21,108.02,108.05,7050.0,107.0133,107.0133,106.8254,106.8551,7050.0
2024-12-05 14:15:00,108.06,108.06,107.95,107.98,11097.0,106.865,106.865,106.7562,106.7859,11097.0
2024-12-05 14:20:00,107.99,108.14,107.97,108.13,7798.0,106.7958,106.9441,106.776,106.9342,7798.0
2024-12-05 14:25:00,108.15,108.17,108.05,108.06,7258.0,106.954,106.9738,106.8551,106.865,7258.0
2024-12-05 14:30:00,108.05,108.07,107.93,107.95,8896.0,106.8551,106.8749,106.7364,106.7562,8896.0
2024-12-05 14:35:00,107.95,108.1,107.95,108.08,9106.0,106.7562,106.9045,106.7562,106.8848,9106.0
2024-12-05 14:40:00,108.06,108.08,107.99,108.02,4625.0,106.865,106.8848,106.7958,106.8254,4625.0
2024-12-05 14:45:00,108.03,108.03,107.98,107.99,13189.0,106.8353,106.8353,106.7859,106.7958,13189.0
2024-12-05 14:50:00,107.98,108.02,107.92,108.02,12556.0,106.7859,106.8254,106.7265,106.8254,12556.0
2024-12-05 14:55:00,108.03,108.03,107.94,107.95,10592.0,106.8353,106.8353,106.7463,106.7562,10592.0
2024-12-05 15:00:00,107.94,108.01,107.9,108.01,9670.0,106.7463,106.8155,106.7068,106.8155,9670.0
2024-12-05 15:05:00,108.01,108.03,107.91,107.97,10470.0,106.8155,106.8353,106.7166,106.776,10470.0
2024-12-05 15:10:00,107.94,107.96,107.9,107.92,7267.0,106.7463,106.7661,106.7068,106.7265,7267.0
2024-12-05 15:15:00,107.92,107.97,107.88,107.95,8480.0,106.7265,106.776,106.687,106.7562,8480.0
2024-12-05 15:20:00,107.97,108.01,107.95,107.98,8209.0,106.776,106.8155,106.7562,106.7859,8209.0
2024-12-05 15:25:00,107.98,108.03,107.97,107.99,8577.0,106.7859,106.8353,106.776,106.7958,8577.0
2024-12-05 15:30:00,107.98,108.08,107.96,108.08,11092.0,106.7859,106.8848,106.7661,106.8848,11092.0
2024-12-05 15:35:00,108.09,108.25,108.09,108.25,13542.0,106.8947,107.0529,106.8947,107.0529,13542.0
2024-12-05 15:40:00,108.26,108.28,108.15,108.2,11717.0,107.0628,107.0825,106.954,107.0034,11717.0
2024-12-05 15:45:00,108.2,108.29,108.19,108.21,18422.0,107.0034,107.0924,106.9935,107.0133,18422.0
2024-12-05 15:50:00,108.21,108.21,107.9,107.9,39290.0,107.0133,107.0133,106.7068,106.7068,39290.0
2024-12-05 15:55:00,107.92,107.96,107.61,107.76,112023.0,106.7265,106.7661,106.42,106.5683,112023.0
2024-12-06 09:30:00,107.77,108.35,107.77,108.26,21713.0,106.5782,107.1518,106.5782,107.0628,21713.0
2024-12-06 09:35:00,108.24,108.25,107.93,108.1,5837.0,107.043,107.0529,106.7364,106.9045,5837.0
2024-12-06 09:40:00,108.18,108.26,108.01,108.21,8679.0,106.9837,107.0628,106.8155,107.0133,8679.0
2024-12-06 09:45:00,108.18,108.19,107.97,108.08,8796.0,106.9837,106.9935,106.776,106.8848,8796.0
2024-12-06 09:50:00,108.03,108.06,107.81,107.81,9916.0,106.8353,106.865,106.6177,106.6177,9916.0
2024-12-06 09:55:00,107.77,108.11,107.75,108.11,14377.0,106.5782,106.9144,106.5584,106.9144,14377.0
2024-12-06 10:00:00,108.07,108.07,107.66,107.83,11746.0,106.8749,106.8749,106.4694,106.6375,11746.0
2024-12-06 10:05:00,107.8,107.82,107.7,107.73,7530.0,106.6079,106.6276,106.509,106.5386,7530.0
2024-12-06 10:10:00,107.69,107.69,107.39,107.49,7711.0,106.4991,106.4991,106.2024,106.3013,7711.0
2024-12-06 10:15:00,107.47,107.5,107.32,107.41,5504.0,106.2815,106.3112,106.1332,106.2222,5504.0
2024-12-06 10:20:00,107.44,107.51,107.3,107.48,5876.0,106.2518,106.3211,106.1134,106.2914,5876.0
2024-12-06 10:25:00,107.45,107.49,107.41,107.48,4306.0,106.2617,106.3013,106.2222,106.2914,4306.0
2024-12-06 10:30:00,107.48,107.52,107.39,107.47,6569.0,106.2914,106.331,106.2024,106.2815,6569.0
2024-12-06 10:35:00,107.43,107.51,107.39,107.47,7000.0,106.2419,106.3211,106.2024,106.2815,7000.0
2024-12-06 10:40:00,107.47,107.47,107.27,107.41,4954.0,106.2815,106.2815,106.0837,106.2222,4954.0
2024-12-06 10:45:00,107.39,107.47,107.36,107.43,6849.0,106.2024,106.2815,106.1727,106.2419,6849.0
2024-12-06 10:50:00,107.41,107.57,107.35,107.57,8624.0,106.2222,106.3804,106.1628,106.3804,8624.0
2024-12-06 10:55:00,107.59,107.73,107.57,107.72,5373.0,106.4002,106.5386,106.3804,106.5287,5373.0
2024-12-06 11:00:00,107.73,107.73,107.64,107.66,8210.0,106.5386,106.5386,106.4496,106.4694,8210.0
2024-12-06 11:05:00,107.7,107.7,107.53,107.55,4732.0,106.509,106.509,106.3408,106.3606,4732.0
2024-12-06 11:10:00,107.53,107.67,107.51,107.65,5172.0,106.3408,106.4793,106.3211,106.4595,5172.0
2024-12-06 11:15:00,107.63,107.66,107.53,107.56,5192.0,106.4397,106.4694,106.3408,106.3705,5192.0
2024-12-06 11:20:00,107.56,107.59,107.45,107.54,11239.0,106.3705,106.4002,106.2617,106.3507,11239.0
2024-12-06 11:25:00,107.54,107.59,107.42,107.42,7337.0,106.3507,106.4002,106.2321,106.2321,7337.0
2024-12-06 11:30:00,107.42,107.55,107.42,107.55,6343.0,106.2321,106.3606,106.2321,106.3606,6343.0
2024-12-06 11:35:00,107.56,107.6,107.44,107.47,5797.0,106.3705,106.4101,106.2518,106.2815,5797.0
2024-12-06 11:40:00,107.47,107.69,107.47,107.69,3297.0,106.2815,106.4991,106.2815,106.4991,3297.0
2024-12-06 11:45:00,107.69,107.69,107.62,107.67,4154.0,106.4991,106.4991,106.4298,106.4793,4154.0
2024-12-06 11:50:00,107.68,107.71,107.6,107.63,6671.0,106.4892,106.5189,106.4101,106.4397,6671.0
2024-12-06 11:55:00,107.64,107.65,107.59,107.61,5024.0,106.4496,106.4595,106.4002,106.42,5024.0
2024-12-06 12:00:00,107.61,107.63,107.54,107.54,4030.0,106.42,106.4397,106.3507,106.3507,4030.0
2024-12-06 12:05:00,107.51,107.51,107.39,107.39,3146.0,106.3211,106.3211,106.2024,106.2024,3146.0
2024-12-06 12:10:00,107.38,107.42,107.3,107.34,3448.0,106.1925,106.2321,106.1134,106.1529,3448.0
2024-12-06 12:15:00,107.36,107.49,107.36,107.47,16611.0,106.1727,106.3013,106.1727,106.2815,16611.0
2024-12-06 12:20:00,107.48,107.53,107.44,107.48,2636.0,106.2914,106.3408,106.2518,106.2914,2636.0
2024-12-06 12:25:00,107.48,107.52,107.44,107.51,4092.0,106.2914,106.331,106.2518,106.3211,4092.0
2024-12-06 12:30:00,107.5,107.5,107.41,107.42,7240.0,106.3112,106.3112,106.2222,106.2321,7240.0
2024-12-06 12:35:00,107.42,107.45,107.39,107.45,4902.0,106.2321,106.2617,106.2024,106.2617,4902.0
2024-12-06 12:40:00,107.46,107.61,107.41,107.6,4257.0,106.2716,106.42,106.2222,106.4101,4257.0
2024-12-06 12:45:00,107.66,107.67,107.59,107.61,5189.0,106.4694,106.4793,106.4002,106.42,5189.0
2024-12-06 12:50:00,107.62,107.63,107.57,107.61,4492.0,106.4298,106.4397,106.3804,106.42,4492.0
2024-12-06 12:55:00,107.59,107.64,107.56,107.63,5585.0,106.4002,106.4496,106.3705,106.4397,5585.0
2024-12-06 13:00:00,107.62,107.69,107.61,107.69,3303.0,106.4298,106.4991,106.42,106.4991,3303.0
2024-12-06 13:05:00,107.7,107.81,107.68,107.81,6421.0,106.509,106.6177,106.4892,106.6177,6421.0
2024-12-06 13:10:00,107.82,107.84,107.79,107.79,3132.0,106.6276,106.6474,106.598,106.598,3132.0
2024-12-06 13:15:00,107.8,107.89,107.8,107.89,5973.0,106.6079,106.6969,106.6079,106.6969,5973.0
2024-12-06 13:20:00,107.9,107.91,107.77,107.78,4021.0,106.7068,106.7166,106.5782,106.5881,4021.0
2024-12-06 13:25:00,107.8,107.8,107.67,107.68,4932.0,106.6079,106.6079,106.4793,106.4892,4932.0
2024-12-06 13:30:00,107.67,107.67,107.6,107.61,3746.0,106.4793,106.4793,106.4101,106.42,3746.0
2024-12-06 13:35:00,107.59,107.69,107.59,107.69,6014.0,106.4002,106.4991,106.4002,106.4991,6014.0
2024-12-06 13:40:00,107.68,107.69,107.65,107.69,2114.0,106.4892,106.4991,106.4595,106.4991,2114.0
2024-12-06 13:45:00,107.72,107.77,107.71,107.75,4451.0,106.5287,106.5782,106.5189,106.5584,4451.0
2024-12-06 13:50:00,107.75,107.77,107.69,107.77,3411.0,106.5584,106.5782,106.4991,106.5782,3411.0
2024-12-06 13:55:00,107.76,107.77,107.69,107.74,3770.0,106.5683,106.5782,106.4991,106.5485,3770.0
2024-12-06 14:00:00,107.77,107.78,107.66,107.67,6520.0,106.5782,106.5881,106.4694,106.4793,6520.0
2024-12-06 14:05:00,107.68,107.68,107.59,107.61,5181.0,106.4892,106.4892,106.4002,106.42,5181.0
2024-12-06 14:10:00,107.62,107.69,107.59,107.67,5086.0,106.4298,106.4991,106.4002,106.4793,5086.0
2024-12-06 14:15:00,107.67,107.68,107.57,107.58,5442.0,106.4793,106.4892,106.3804,106.3903,5442.0
2024-12-06 14:20:00,107.62,107.68,107.61,107.67,4142.0,106.4298,106.4892,106.42,106.4793,4142.0
2024-12-06 14:25:00,107.66,107.67,107.61,107.67,6990.0,106.4694,106.4793,106.42,106.4793,6990.0
2024-12-06 14:30:00,107.68,107.69,107.62,107.65,4623.0,106.4892,106.4991,106.4298,106.4595,4623.0
2024-12-06 14:35:00,107.64,107.65,107.6,107.62,9269.0,106.4496,106.4595,106.4101,106.4298,9269.0
2024-12-06 14:40:00,107.63,107.68,107.59,107.66,4740.0,106.4397,106.4892,106.4002,106.4694,4740.0
2024-12-06 14:45:00,107.67,107.67,107.58,107.6,4855.0,106.4793,106.4793,106.3903,106.4101,4855.0
2024-12-06 14:50:00,107.61,107.64,107.59,107.63,6046.0,106.42,106.4496,106.4002,106.4397,6046.0
2024-12-06 14:55:00,107.63,107.65,107.56,107.56,5709.0,106.4397,106.4595,106.3705,106.3705,5709.0
2024-12-06 15:00:00,107.56,107.56,107.47,107.49,6394.0,106.3705,106.3705,106.2815,106.3013,6394.0
2024-12-06 15:05:00,107.49,107.5,107.35,107.35,38848.0,106.3013,106.3112,106.1628,106.1628,38848.0
2024-12-06 15:10:00,107.34,107.35,107.21,107.22,7250.0,106.1529,106.1628,106.0244,106.0343,7250.0
2024-12-06 15:15:00,107.2,107.22,107.11,107.16,9620.0,106.0145,106.0343,105.9255,105.9749,9620.0
2024-12-06 15:20:00,107.18,107.27,107.18,107.21,4063.0,105.9947,106.0837,105.9947,106.0244,4063.0
2024-12-06 15:25:00,107.2,107.21,107.13,107.13,3122.0,106.0145,106.0244,105.9453,105.9453,3122.0
2024-12-06 15:30:00,107.13,107.14,107.09,107.11,7735.0,105.9453,105.9552,105.9057,105.9255,7735.0
2024-12-06 15:35:00,107.12,107.27,107.11,107.24,17708.0,105.9354,106.0837,105.9255,106.0541,17708.0
2024-12-06 15:40:00,107.24,107.24,107.17,107.2,8364.0,106.0541,106.0541,105.9848,106.0145,8364.0
2024-12-06 15:45:00,107.2,107.25,107.18,107.2,10941.0,106.0145,106.0639,105.9947,106.0145,10941.0
2024-12-06 15:50:00,107.17,107.46,107.12,107.38,30036.0,105.9848,106.2716,105.9354,106.1925,30036.0
2024-12-06 15:55:00,107.34,107.48,107.21,107.29,111253.0,106.1529,106.2914,106.0244,106.1035,111253.0
2024-12-09 09:30:00,106.87,107.0,106.47,106.97,26131.0,105.6881,105.8167,105.2926,105.787,26131.0
2024-12-09 09:35:00,106.9,106.9,106.28,106.35,7460.0,105.7178,105.7178,105.1047,105.1739,7460.0
2024-12-09 09:40:00,106.32,106.32,105.95,105.95,4941.0,105.1442,105.1442,104.7783,104.7783,4941.0
2024-12-09 09:45:00,105.95,106.07,105.85,105.96,11058.0,104.7783,104.897,104.6794,104.7882,11058.0
2024-12-09 09:50:00,105.94,106.1,105.82,105.95,7928.0,104.7684,104.9267,104.6498,104.7783,7928.0
2024-12-09 09:55:00,106.03,106.21,106.02,106.18,9022.0,104.8574,105.0354,104.8475,105.0058,9022.0
2024-12-09 10:00:00,106.18,106.18,105.55,105.55,23230.0,105.0058,105.0058,104.3827,104.3827,23230.0
2024-12-09 10:05:00,105.65,105.71,105.5,105.56,9033.0,104.4816,104.541,104.3333,104.3926,9033.0
2024-12-09 10:10:00,105.5,105.64,105.37,105.59,11158.0,104.3333,104.4717,104.2047,104.4223,11158.0
2024-12-09 10:15:00,105.58,105.6,105.43,105.48,6582.0,104.4124,104.4322,104.2641,104.3135,6582.0
2024-12-09 10:20:00,105.44,105.47,105.32,105.37,8463.0,104.274,104.3036,104.1553,104.2047,8463.0
2024-12-09 10:25:00,105.37,105.57,105.37,105.51,8414.0,104.2047,104.4025,104.2047,104.3432,8414.0
2024-12-09 10:30:00,105.48,105.52,105.15,105.19,21123.0,104.3135,104.3531,103.9872,104.0267,21123.0
2024-12-09 10:35:00,105.21,105.26,105.08,105.16,17217.0,104.0465,104.0959,103.9179,103.9971,17217.0
2024-12-09 10:40:00,105.11,105.15,104.78,104.78,15496.0,103.9476,103.9872,103.6213,103.6213,15496.0
2024-12-09 10:45:00,104.82,105.04,104.66,105.04,14760.0,103.6608,103.8784,103.5026,103.8784,14760.0
2024-12-09 10:50:00,105.06,105.23,105.02,105.21,17243.0,103.8982,104.0663,103.8586,104.0465,17243.0
2024-12-09 10:55:00,105.22,105.31,105.1,105.31,11663.0,104.0564,104.1454,103.9377,104.1454,11663.0
2024-12-09 11:00:00,105.27,105.38,105.17,105.38,9332.0,104.1058,104.2146,104.0069,104.2146,9332.0
2024-12-09 11:05:00,105.38,105.4,105.28,105.34,8342.0,104.2146,104.2344,104.1157,104.1751,8342.0
2024-12-09 11:10:00,105.31,105.47,105.26,105.31,11624.0,104.1454,104.3036,104.0959,104.1454,11624.0
2024-12-09 11:15:00,105.32,105.39,105.24,105.31,12217.0,104.1553,104.2245,104.0762,104.1454,12217.0
2024-12-09 11:20:00,105.31,105.37,105.2,105.22,7181.0,104.1454,104.2047,104.0366,104.0564,7181.0
2024-12-09 11:25:00,105.23,105.45,105.18,105.45,10110.0,104.0663,104.2838,104.0168,104.2838,10110.0
2024-12-09 11:30:00,105.45,105.51,105.37,105.38,6758.0,104.2838,104.3432,104.2047,104.2146,6758.0
2024-12-09 11:35:00,105.38,105.46,105.26,105.32,10728.0,104.2146,104.2937,104.0959,104.1553,10728.0
2024-12-09 11:40:00,105.34,105.48,105.34,105.47,8549.0,104.1751,104.3135,104.1751,104.3036,8549.0
2024-12-09 11:45:00,105.45,105.46,105.34,105.34,22097.0,104.2838,104.2937,104.1751,104.1751,22097.0
2024-12-09 11:50:00,105.32,105.33,105.21,105.25,6234.0,104.1553,104.1652,104.0465,104.0861,6234.0
2024-12-09 11:55:00,105.23,105.31,105.19,105.31,6814.0,104.0663,104.1454,104.0267,104.1454,6814.0
2024-12-09 12:00:00,105.29,105.29,105.13,105.14,9529.0,104.1256,104.1256,103.9674,103.9773,9529.0
2024-12-09 12:05:00,105.15,105.17,105.06,105.06,6326.0,103.9872,104.0069,103.8982,103.8982,6326.0
2024-12-09 12:10:00,105.09,105.17,105.08,105.13,7192.0,103.9278,104.0069,103.9179,103.9674,7192.0
2024-12-09 12:15:00,105.14,105.29,105.13,105.29,7184.0,103.9773,104.1256,103.9674,104.1256,7184.0
2024-12-09 12:20:00,105.27,105.27,105.06,105.09,9313.0,104.1058,104.1058,103.8982,103.9278,9313.0
2024-12-09 12:25:00,105.1,105.18,105.02,105.15,19119.0,103.9377,104.0168,103.8586,103.9872,19119.0
2024-12-09 12:30:00,105.16,105.17,105.03,105.03,5695.0,103.9971,104.0069,103.8685,103.8685,5695.0
2024-12-09 12:35:00,105.01,105.15,104.99,105.14,8169.0,103.8487,103.9872,103.8289,103.9773,8169.0
2024-12-09 12:40:00,105.14,105.16,105.11,105.12,7214.0,103.9773,103.9971,103.9476,103.9575,7214.0
2024-12-09 12:45:00,105.11,105.14,105.06,105.11,8994.0,103.9476,103.9773,103.8982,103.9476,8994.0
2024-12-09 12:50:00,105.11,105.12,105.06,105.08,4471.0,103.9476,103.9575,103.8982,103.9179,4471.0
2024-12-09 12:55:00,105.08,105.08,104.97,104.98,17447.0,103.9179,103.9179,103.8092,103.819,17447.0
2024-12-09 13:00:00,104.98,104.99,104.91,104.95,6947.0,103.819,103.8289,103.7498,103.7894,6947.0
2024-12-09 13:05:00,104.93,105.0,104.9,104.94,6876.0,103.7696,103.8388,103.7399,103.7795,6876.0
2024-12-09 13:10:00,104.95,105.15,104.95,105.13,5033.0,103.7894,103.9872,103.7894,103.9674,5033.0
2024-12-09 13:15:00,105.13,105.2,105.12,105.19,5369.0,103.9674,104.0366,103.9575,104.0267,5369.0
2024-12-09 13:20:00,105.19,105.19,105.13,105.13,5546.0,104.0267,104.0267,103.9674,103.9674,5546.0
2024-12-09 13:25:00,105.12,105.14,105.08,105.12,14738.0,103.9575,103.9773,103.9179,103.9575,14738.0
2024-12-09 13:30:00,105.12,105.14,105.03,105.09,11575.0,103.9575,103.9773,103.8685,103.9278,11575.0
2024-12-09 13:35:00,105.08,105.17,105.07,105.1,9997.0,103.9179,104.0069,103.908,103.9377,9997.0
2024-12-09 13:40:00,105.08,105.23,105.08,105.18,8782.0,103.9179,104.0663,103.9179,104.0168,8782.0
2024-12-09 13:45:00,105.16,105.22,105.07,105.2,11802.0,103.9971,104.0564,103.908,104.0366,11802.0
2024-12-09 13:50:00,105.17,105.22,105.14,105.17,7556.0,104.0069,104.0564,103.9773,104.0069,7556.0
2024-12-09 13:55:00,105.17,105.25,105.17,105.19,4749.0,104.0069,104.0861,104.0069,104.0267,4749.0
2024-12-09 14:00:00,105.19,105.25,105.15,105.16,8007.0,104.0267,104.0861,103.9872,103.9971,8007.0
2024-12-09 14:05:00,105.15,105.15,104.95,105.02,9151.0,103.9872,103.9872,103.7894,103.8586,9151.0
2024-12-09 14:10:00,105.01,105.09,104.97,105.06,8782.0,103.8487,103.9278,103.8092,103.8982,8782.0
2024-12-09 14:15:00,105.06,105.06,104.99,105.03,10008.0,103.8982,103.8982,103.8289,103.8685,10008.0
2024-12-09 14:20:00,105.02,105.13,104.99,105.13,9397.0,103.8586,103.9674,103.8289,103.9674,9397.0
2024-12-09 14:25:00,105.16,105.2,105.14,105.19,7925.0,103.9971,104.0366,103.9773,104.0267,7925.0
2024-12-09 14:30:00,105.2,105.32,105.2,105.31,6967.0,104.0366,104.1553,104.0366,104.1454,6967.0
2024-12-09 14:35:00,105.3,105.34,105.24,105.3,5902.0,104.1355,104.1751,104.0762,104.1355,5902.0
2024-12-09 14:40:00,105.29,105.34,105.21,105.22,6515.0,104.1256,104.1751,104.0465,104.0564,6515.0
2024-12-09 14:45:00,105.22,105.3,105.22,105.26,15075.0,104.0564,104.1355,104.0564,104.0959,15075.0
2024-12-09 14:50:00,105.27,105.31,105.26,105.28,7643.0,104.1058,104.1454,104.0959,104.1157,7643.0
2024-12-09 14:55:00,105.3,105.3,105.14,105.16,19188.0,104.1355,104.1355,103.9773,103.9971,19188.0
2024-12-09 15:00:00,105.16,105.28,105.14,105.26,14018.0,103.9971,104.1157,103.9773,104.0959,14018.0
2024-12-09 15:05:00,105.27,105.3,105.14,105.26,21901.0,104.1058,104.1355,103.9773,104.0959,21901.0
2024-12-09 15:10:00,105.28,105.28,105.15,105.19,9346.0,104.1157,104.1157,103.9872,104.0267,9346.0
2024-12-09 15:15:00,105.2,105.22,105.16,105.2,12506.0,104.0366,104.0564,103.9971,104.0366,12506.0
2024-12-09 15:20:00,105.19,105.21,105.14,105.15,13742.0,104.0267,104.0465,103.9773,103.9872,13742.0
2024-12-09 15:25:00,105.16,105.2,105.14,105.18,8676.0,103.9971,104.0366,103.9773,104.0168,8676.0
2024-12-09 15:30:00,105.18,105.21,105.13,105.2,19333.0,104.0168,104.0465,103.9674,104.0366,19333.0
2024-12-09 15:35:00,105.22,105.22,105.17,105.18,21038.0,104.0564,104.0564,104.0069,104.0168,21038.0
2024-12-09 15:40:00,105.17,105.18,104.97,105.16,43234.0,104.0069,104.0168,103.8092,103.9971,43234.0
2024-12-09 15:45:00,105.16,105.17,105.03,105.04,17342.0,103.9971,104.0069,103.8685,103.8784,17342.0
2024-12-09 15:50:00,105.05,105.06,104.8,104.86,48738.0,103.8883,103.8982,103.641,103.7004,48738.0
2024-12-09 15:55:00,104.85,105.04,104.8,105.02,178062.0,103.6905,103.8784,103.641,103.8586,178062.0
2024-12-10 09:30:00,104.37,104.43,103.04,103.04,53826.0,103.2158,103.2751,101.9005,101.9005,53826.0
2024-12-10 09:35:00,103.04,103.35,102.78,103.22,16034.0,101.9005,102.2071,101.6434,102.0785,16034.0
2024-12-10 09:40:00,103.11,103.4,102.83,103.38,14737.0,101.9697,102.2565,101.6928,102.2367,14737.0
2024-12-10 09:45:00,103.36,103.72,103.27,103.45,13963.0,102.217,102.573,102.128,102.306,13963.0
2024-12-10 09:50:00,103.47,103.75,103.35,103.75,14993.0,102.3257,102.6026,102.2071,102.6026,14993.0
2024-12-10 09:55:00,103.8,104.04,103.74,104.0,11692.0,102.6521,102.8894,102.5928,102.8499,11692.0
2024-12-10 10:00:00,104.0,104.09,103.81,103.84,18293.0,102.8499,102.9389,102.662,102.6917,18293.0
2024-12-10 10:05:00,103.82,103.9,103.6,103.65,16528.0,102.6719,102.751,102.4543,102.5038,16528.0
2024-12-10 10:10:00,103.66,103.66,103.27,103.28,15886.0,102.5136,102.5136,102.128,102.1378,15886.0
2024-12-10 10:15:00,103.28,103.43,103.21,103.41,12775.0,102.1378,102.2862,102.0686,102.2664,12775.0
2024-12-10 10:20:00,103.41,103.63,103.31,103.54,11316.0,102.2664,102.484,102.1675,102.395,11316.0
2024-12-10 10:25:00,103.58,103.7,103.54,103.66,9230.0,102.4345,102.5532,102.395,102.5136,9230.0
2024-12-10 10:30:00,103.69,103.84,103.66,103.76,8838.0,102.5433,102.6917,102.5136,102.6125,8838.0
2024-12-10 10:35:00,103.79,104.02,103.77,104.02,7331.0,102.6422,102.8697,102.6224,102.8697,7331.0
2024-12-10 10:40:00,104.04,104.1,104.01,104.05,6937.0,102.8894,102.9488,102.8598,102.8993,6937.0
2024-12-10 10:45:00,104.03,104.17,103.9,104.14,21959.0,102.8795,103.018,102.751,102.9883,21959.0
2024-12-10 10:50:00,104.13,104.15,104.01,104.08,13338.0,102.9784,102.9982,102.8598,102.929,13338.0
2024-12-10 10:55:00,104.07,104.27,104.07,104.16,10298.0,102.9191,103.1169,102.9191,103.0081,10298.0
2024-12-10 11:00:00,104.13,104.49,104.12,104.43,10623.0,102.9784,103.3345,102.9686,103.2751,10623.0
2024-12-10 11:05:00,104.41,104.67,104.34,104.67,6214.0,103.2553,103.5125,103.1861,103.5125,6214.0
2024-12-10 11:10:00,104.65,104.65,104.46,104.47,5248.0,103.4927,103.4927,103.3048,103.3147,5248.0
2024-12-10 11:15:00,104.44,104.63,104.43,104.49,5483.0,103.285,103.4729,103.2751,103.3345,5483.0
2024-12-10 11:20:00,104.52,104.68,104.5,104.56,6454.0,103.3641,103.5224,103.3444,103.4037,6454.0
2024-12-10 11:25:00,104.59,104.67,104.5,104.67,6649.0,103.4334,103.5125,103.3444,103.5125,6649.0
2024-12-10 11:30:00,104.67,104.84,104.65,104.84,5030.0,103.5125,103.6806,103.4927,103.6806,5030.0
2024-12-10 11:35:00,104.81,104.83,104.67,104.78,4397.0,103.6509,103.6707,103.5125,103.6213,4397.0
2024-12-10 11:40:00,104.81,104.87,104.75,104.8,4420.0,103.6509,103.7103,103.5916,103.641,4420.0
2024-12-10 11:45:00,104.85,104.85,104.68,104.71,6176.0,103.6905,103.6905,103.5224,103.552,6176.0
2024-12-10 11:50:00,104.74,104.83,104.62,104.74,4384.0,103.5817,103.6707,103.463,103.5817,4384.0
2024-12-10 11:55:00,104.72,104.74,104.56,104.56,3437.0,103.5619,103.5817,103.4037,103.4037,3437.0
2024-12-10 12:00:00,104.57,104.68,104.51,104.58,5055.0,103.4136,103.5224,103.3542,103.4235,5055.0
2024-12-10 12:05:00,104.63,104.63,104.54,104.59,4046.0,103.4729,103.4729,103.3839,103.4334,4046.0
2024-12-10 12:10:00,104.59,104.72,104.55,104.69,4946.0,103.4334,103.5619,103.3938,103.5323,4946.0
2024-12-10 12:15:00,104.71,104.74,104.55,104.61,5954.0,103.552,103.5817,103.3938,103.4531,5954.0
2024-12-10 12:20:00,104.63,104.63,104.45,104.5,4129.0,103.4729,103.4729,103.2949,103.3444,4129.0
2024-12-10 12:25:00,104.49,104.57,104.46,104.48,2977.0,103.3345,103.4136,103.3048,103.3246,2977.0
2024-12-10 12:30:00,104.5,104.56,104.45,104.53,4131.0,103.3444,103.4037,103.2949,103.374,4131.0
2024-12-10 12:35:00,104.53,104.72,104.52,104.67,5509.0,103.374,103.5619,103.3641,103.5125,5509.0
2024-12-10 12:40:00,104.64,104.68,104.5,104.51,4270.0,103.4828,103.5224,103.3444,103.3542,4270.0
2024-12-10 12:45:00,104.53,104.54,104.41,104.43,4118.0,103.374,103.3839,103.2553,103.2751,4118.0
2024-12-10 12:50:00,104.43,104.53,104.34,104.38,5548.0,103.2751,103.374,103.1861,103.2257,5548.0
2024-12-10 12:55:00,104.38,104.43,104.3,104.38,4058.0,103.2257,103.2751,103.1466,103.2257,4058.0
2024-12-10 13:00:00,104.39,104.39,104.25,104.32,4858.0,103.2356,103.2356,103.0971,103.1663,4858.0
2024-12-10 13:05:00,104.33,104.41,104.33,104.39,3273.0,103.1762,103.2553,103.1762,103.2356,3273.0
2024-12-10 13:10:00,104.41,104.47,104.38,104.4,2442.0,103.2553,103.3147,103.2257,103.2455,2442.0
2024-12-10 13:15:00,104.4,104.44,104.36,104.42,3203.0,103.2455,103.285,103.2059,103.2652,3203.0
2024-12-10 13:20:00,104.42,104.43,104.36,104.36,5330.0,103.2652,103.2751,103.2059,103.2059,5330.0
2024-12-10 13:25:00,104.35,104.35,104.2,104.2,6282.0,103.196,103.196,103.0477,103.0477,6282.0
2024-12-10 13:30:00,104.17,104.25,104.17,104.19,4695.0,103.018,103.0971,103.018,103.0378,4695.0
2024-12-10 13:35:00,104.2,104.28,104.18,104.27,4429.0,103.0477,103.1268,103.0279,103.1169,4429.0
2024-12-10 13:40:00,104.27,104.27,104.1,104.15,4725.0,103.1169,103.1169,102.9488,102.9982,4725.0
2024-12-10 13:45:00,104.15,104.21,104.13,104.16,6345.0,102.9982,103.0576,102.9784,103.0081,6345.0
2024-12-10 13:50:00,104.18,104.37,104.12,104.36,10623.0,103.0279,103.2158,102.9686,103.2059,10623.0
2024-12-10 13:55:00,104.34,104.35,104.23,104.28,4394.0,103.1861,103.196,103.0773,103.1268,4394.0
2024-12-10 14:00:00,104.29,104.34,104.14,104.14,8087.0,103.1367,103.1861,102.9883,102.9883,8087.0
2024-12-10 14:05:00,104.14,104.26,104.11,104.25,7064.0,102.9883,103.107,102.9587,103.0971,7064.0
2024-12-10 14:10:00,104.26,104.28,104.16,104.18,11927.0,103.107,103.1268,103.0081,103.0279,11927.0
2024-12-10 14:15:00,104.15,104.23,104.11,104.23,18066.0,102.9982,103.0773,102.9587,103.0773,18066.0
2024-12-10 14:20:00,104.23,104.32,104.2,104.32,5007.0,103.0773,103.1663,103.0477,103.1663,5007.0
2024-12-10 14:25:00,104.35,104.46,104.29,104.42,5270.0,103.196,103.3048,103.1367,103.2652,5270.0
2024-12-10 14:30:00,104.44,104.46,104.38,104.44,4366.0,103.285,103.3048,103.2257,103.285,4366.0
2024-12-10 14:35:00,104.47,104.61,104.46,104.54,3828.0,103.3147,103.4531,103.3048,103.3839,3828.0
2024-12-10 14:40:00,104.58,104.69,104.58,104.59,5449.0,103.4235,103.5323,103.4235,103.4334,5449.0
2024-12-10 14:45:00,104.6,104.72,104.6,104.66,3847.0,103.4432,103.5619,103.4432,103.5026,3847.0
2024-12-10 14:50:00,104.67,104.68,104.6,104.67,4025.0,103.5125,103.5224,103.4432,103.5125,4025.0
2024-12-10 14:55:00,104.66,104.66,104.56,104.61,4415.0,103.5026,103.5026,103.4037,103.4531,4415.0
2024-12-10 15:00:00,104.58,104.73,104.56,104.72,7487.0,103.4235,103.5718,103.4037,103.5619,7487.0
2024-12-10 15:05:00,104.76,104.78,104.64,104.64,5722.0,103.6015,103.6213,103.4828,103.4828,5722.0
2024-12-10 15:10:00,104.63,104.63,104.51,104.54,15091.0,103.4729,103.4729,103.3542,103.3839,15091.0
2024-12-10 15:15:00,104.55,104.57,104.49,104.55,9996.0,103.3938,103.4136,103.3345,103.3938,9996.0
2024-12-10 15:20:00,104.55,104.57,104.43,104.47,5589.0,103.3938,103.4136,103.2751,103.3147,5589.0
2024-12-10 15:25:00,104.45,104.51,104.42,104.44,9662.0,103.2949,103.3542,103.2652,103.285,9662.0
2024-12-10 15:30:00,104.45,104.46,104.31,104.43,11263.0,103.2949,103.3048,103.1565,103.2751,11263.0
2024-12-10 15:35:00,104.43,104.43,104.28,104.34,12376.0,103.2751,103.2751,103.1268,103.1861,12376.0
2024-12-10 15:40:00,104.36,104.39,104.3,104.32,9489.0,103.2059,103.2356,103.1466,103.1663,9489.0
2024-12-10 15:45:00,104.32,104.33,104.14,104.14,17100.0,103.1663,103.1762,102.9883,102.9883,17100.0
2024-12-10 15:50:00,104.16,104.17,104.02,104.13,39114.0,103.0081,103.018,102.8697,102.9784,39114.0
2024-12-10 15:55:00,104.14,104.25,104.01,104.24,143127.0,102.9883,103.0971,102.8598,103.0872,143127.0
2024-12-11 09:30:00,104.43,104.56,103.89,104.5,44574.0,103.2751,103.4037,102.7411,103.3444,44574.0
2024-12-11 09:35:00,104.38,104.49,104.07,104.12,7120.0,103.2257,103.3345,102.9191,102.9686,7120.0
2024-12-11 09:40:00,104.12,104.73,104.06,104.5,7695.0,102.9686,103.5718,102.9092,103.3444,7695.0
2024-12-11 09:45:00,104.58,104.76,104.47,104.76,7203.0,103.4235,103.6015,103.3147,103.6015,7203.0
2024-12-11 09:50:00,104.71,104.71,104.34,104.4,5513.0,103.552,103.552,103.1861,103.2455,5513.0
2024-12-11 09:55:00,104.42,104.6,104.4,104.41,10984.0,103.2652,103.4432,103.2455,103.2553,10984.0
2024-12-11 10:00:00,104.41,104.43,104.02,104.14,8992.0,103.2553,103.2751,102.8697,102.9883,8992.0
2024-12-11 10:05:00,104.09,104.17,103.75,103.87,7708.0,102.9389,103.018,102.6026,102.7213,7708.0
2024-12-11 10:10:00,103.9,104.23,103.9,103.99,7564.0,102.751,103.0773,102.751,102.84,7564.0
2024-12-11 10:15:00,103.97,104.24,103.97,104.24,6881.0,102.8202,103.0872,102.8202,103.0872,6881.0
2024-12-11 10:20:00,104.25,104.42,104.25,104.39,7782.0,103.0971,103.2652,103.0971,103.2356,7782.0
2024-12-11 10:25:00,104.39,104.4,104.23,104.34,7679.0,103.2356,103.2455,103.0773,103.1861,7679.0
2024-12-11 10:30:00,104.31,104.33,104.07,104.07,6060.0,103.1565,103.1762,102.9191,102.9191,6060.0
2024-12-11 10:35:00,104.06,104.21,104.01,104.17,5715.0,102.9092,103.0576,102.8598,103.018,5715.0
2024-12-11 10:40:00,104.22,104.27,104.09,104.2,7661.0,103.0674,103.1169,102.9389,103.0477,7661.0
2024-12-11 10:45:00,104.12,104.37,104.09,104.31,8633.0,102.9686,103.2158,102.9389,103.1565,8633.0
2024-12-11 10:50:00,104.26,104.35,104.19,104.35,9331.0,103.107,103.196,103.0378,103.196,9331.0
2024-12-11 10:55:00,104.32,104.37,104.25,104.26,7464.0,103.1663,103.2158,103.0971,103.107,7464.0
2024-12-11 11:00:00,104.26,104.26,104.05,104.06,6999.0,103.107,103.107,102.8993,102.9092,6999.0
2024-12-11 11:05:00,104.1,104.1,103.92,104.03,7622.0,102.9488,102.9488,102.7708,102.8795,7622.0
2024-12-11 11:10:00,104.01,104.11,103.98,104.02,9030.0,102.8598,102.9587,102.8301,102.8697,9030.0
2024-12-11 11:15:00,103.99,104.02,103.83,103.84,8489.0,102.84,102.8697,102.6818,102.6917,8489.0
2024-12-11 11:20:00,103.83,103.89,103.78,103.81,5851.0,102.6818,102.7411,102.6323,102.662,5851.0
2024-12-11 11:25:00,103.83,104.06,103.83,104.03,11545.0,102.6818,102.9092,102.6818,102.8795,11545.0
2024-12-11 11:30:00,104.04,104.08,103.98,104.03,7138.0,102.8894,102.929,102.8301,102.8795,7138.0
2024-12-11 11:35:00,104.01,104.13,103.99,104.13,6586.0,102.8598,102.9784,102.84,102.9784,6586.0
2024-12-11 11:40:00,104.15,104.23,104.09,104.19,6940.0,102.9982,103.0773,102.9389,103.0378,6940.0
2024-12-11 11:45:00,104.21,104.31,104.14,104.18,24078.0,103.0576,103.1565,102.9883,103.0279,24078.0
2024-12-11 11:50:00,104.17,104.23,104.08,104.1,6337.0,103.018,103.0773,102.929,102.9488,6337.0
2024-12-11 11:55:00,104.1,104.14,104.04,104.14,4585.0,102.9488,102.9883,102.8894,102.9883,4585.0
2024-12-11 12:00:00,104.14,104.15,104.07,104.08,4307.0,102.9883,102.9982,102.9191,102.929,4307.0
2024-12-11 12:05:00,104.07,104.09,103.95,104.01,3047.0,102.9191,102.9389,102.8004,102.8598,3047.0
2024-12-11 12:10:00,103.99,104.03,103.92,103.94,3923.0,102.84,102.8795,102.7708,102.7905,3923.0
2024-12-11 12:15:00,103.92,103.97,103.88,103.89,3284.0,102.7708,102.8202,102.7312,102.7411,3284.0
2024-12-11 12:20:00,103.89,104.01,103.88,103.9,4415.0,102.7411,102.8598,102.7312,102.751,4415.0
2024-12-11 12:25:00,103.94,103.95,103.9,103.94,6557.0,102.7905,102.8004,102.751,102.7905,6557.0
2024-12-11 12:30:00,103.91,104.01,103.88,103.96,4414.0,102.7609,102.8598,102.7312,102.8103,4414.0
2024-12-11 12:35:00,103.94,104.0,103.91,104.0,4716.0,102.7905,102.8499,102.7609,102.8499,4716.0
2024-12-11 12:40:00,104.01,104.07,104.0,104.03,6144.0,102.8598,102.9191,102.8499,102.8795,6144.0
2024-12-11 12:45:00,104.04,104.04,103.97,104.03,8512.0,102.8894,102.8894,102.8202,102.8795,8512.0
2024-12-11 12:50:00,104.06,104.23,104.05,104.19,4448.0,102.9092,103.0773,102.8993,103.0378,4448.0
2024-12-11 12:55:00,104.2,104.32,104.17,104.26,6181.0,103.0477,103.1663,103.018,103.107,6181.0
2024-12-11 13:00:00,104.24,104.33,104.2,104.23,6231.0,103.0872,103.1762,103.0477,103.0773,6231.0
2024-12-11 13:05:00,104.23,104.25,104.16,104.16,4861.0,103.0773,103.0971,103.0081,103.0081,4861.0
2024-12-11 13:10:00,104.16,104.23,104.12,104.23,6267.0,103.0081,103.0773,102.9686,103.0773,6267.0
2024-12-11 13:15:00,104.23,104.23,104.15,104.17,4654.0,103.0773,103.0773,102.9982,103.018,4654.0
2024-12-11 13:20:00,104.14,104.24,104.12,104.2,6398.0,102.9883,103.0872,102.9686,103.0477,6398.0
2024-12-11 13:25:00,104.18,104.21,104.16,104.21,3671.0,103.0279,103.0576,103.0081,103.0576,3671.0
2024-12-11 13:30:00,104.2,104.24,104.12,104.15,3801.0,103.0477,103.0872,102.9686,102.9982,3801.0
2024-12-11 13:35:00,104.16,104.2,104.1,104.18,4274.0,103.0081,103.0477,102.9488,103.0279,4274.0
2024-12-11 13:40:00,104.17,104.19,104.13,104.14,7105.0,103.018,103.0378,102.9784,102.9883,7105.0
2024-12-11 13:45:00,104.14,104.14,104.09,104.14,2927.0,102.9883,102.9883,102.9389,102.9883,2927.0
2024-12-11 13:50:00,104.14,104.16,104.11,104.15,5122.0,102.9883,103.0081,102.9587,102.9982,5122.0
2024-12-11 13:55:00,104.14,104.17,104.06,104.07,5008.0,102.9883,103.018,102.9092,102.9191,5008.0
2024-12-11 14:00:00,104.06,104.06,103.96,104.01,7431.0,102.9092,102.9092,102.8103,102.8598,7431.0
2024-12-11 14:05:00,104.02,104.14,104.02,104.1,10749.0,102.8697,102.9883,102.8697,102.9488,10749.0
2024-12-11 14:10:00,104.12,104.18,104.09,104.14,4796.0,102.9686,103.0279,102.9389,102.9883,4796.0
2024-12-11 14:15:00,104.16,104.17,104.1,104.1,3437.0,103.0081,103.018,102.9488,102.9488,3437.0
2024-12-11 14:20:00,104.12,104.12,104.05,104.1,3931.0,102.9686,102.9686,102.8993,102.9488,3931.0
2024-12-11 14:25:00,104.1,104.24,104.05,104.24,4548.0,102.9488,103.0872,102.8993,103.0872,4548.0
2024-12-11 14:30:00,104.23,104.34,104.23,104.31,10508.0,103.0773,103.1861,103.0773,103.1565,10508.0
2024-12-11 14:35:00,104.3,104.4,104.3,104.4,6384.0,103.1466,103.2455,103.1466,103.2455,6384.0
2024-12-11 14:40:00,104.4,104.47,104.39,104.46,9605.0,103.2455,103.3147,103.2356,103.3048,9605.0
2024-12-11 14:45:00,104.46,104.49,104.42,104.44,9301.0,103.3048,103.3345,103.2652,103.285,9301.0
2024-12-11 14:50:00,104.44,104.53,104.41,104.49,18217.0,103.285,103.374,103.2553,103.3345,18217.0
2024-12-11 14:55:00,104.47,104.51,104.43,104.46,8618.0,103.3147,103.3542,103.2751,103.3048,8618.0
2024-12-11 15:00:00,104.46,104.51,104.42,104.51,9823.0,103.3048,103.3542,103.2652,103.3542,9823.0
2024-12-11 15:05:00,104.54,104.56,104.46,104.49,6707.0,103.3839,103.4037,103.3048,103.3345,6707.0
2024-12-11 15:10:00,104.48,104.48,104.38,104.39,10607.0,103.3246,103.3246,103.2257,103.2356,10607.0
2024-12-11 15:15:00,104.4,104.41,104.25,104.39,8872.0,103.2455,103.2553,103.0971,103.2356,8872.0
2024-12-11 15:20:00,104.37,104.41,104.32,104.35,9316.0,103.2158,103.2553,103.1663,103.196,9316.0
2024-12-11 15:25:00,104.36,104.38,104.3,104.3,7006.0,103.2059,103.2257,103.1466,103.1466,7006.0
2024-12-11 15:30:00,104.3,104.31,104.18,104.22,8535.0,103.1466,103.1565,103.0279,103.0674,8535.0
2024-12-11 15:35:00,104.23,104.4,104.21,104.4,10931.0,103.0773,103.2455,103.0576,103.2455,10931.0
2024-12-11 15:40:00,104.4,104.4,104.27,104.27,9428.0,103.2455,103.2455,103.1169,103.1169,9428.0
2024-12-11 15:45:00,104.27,104.3,104.22,104.29,10322.0,103.1169,103.1466,103.0674,103.1367,10322.0
2024-12-11 15:50:00,104.29,104.43,104.24,104.33,25420.0,103.1367,103.2751,103.0872,103.1762,25420.0
2024-12-11 15:55:00,104.3,104.32,104.14,104.23,129134.0,103.1466,103.1663,102.9883,103.0773,129134.0
2024-12-12 09:30:00,104.99,105.07,104.37,104.88,41309.0,103.8289,103.908,103.2158,103.7201,41309.0
2024-12-12 09:35:00,104.97,105.25,104.89,105.05,6450.0,103.8092,104.0861,103.73,103.8883,6450.0
2024-12-12 09:40:00,105.06,105.42,105.0,105.39,18812.0,103.8982,104.2542,103.8388,104.2245,18812.0
2024-12-12 09:45:00,105.4,105.41,105.15,105.28,11229.0,104.2344,104.2443,103.9872,104.1157,11229.0
2024-12-12 09:50:00,105.28,105.28,105.07,105.12,10692.0,104.1157,104.1157,103.908,103.9575,10692.0
2024-12-12 09:55:00,105.12,105.12,104.78,105.05,16232.0,103.9575,103.9575,103.6213,103.8883,16232.0
2024-12-12 10:00:00,105.11,105.39,104.98,104.98,11804.0,103.9476,104.2245,103.819,103.819,11804.0
2024-12-12 10:05:00,105.0,105.27,104.98,105.27,6605.0,103.8388,104.1058,103.819,104.1058,6605.0
2024-12-12 10:10:00,105.25,105.41,105.09,105.29,4949.0,104.0861,104.2443,103.9278,104.1256,4949.0
2024-12-12 10:15:00,105.27,105.37,105.13,105.25,7818.0,104.1058,104.2047,103.9674,104.0861,7818.0
2024-12-12 10:20:00,105.27,105.34,105.19,105.34,10138.0,104.1058,104.1751,104.0267,104.1751,10138.0
2024-12-12 10:25:00,105.33,105.44,105.29,105.33,14929.0,104.1652,104.274,104.1256,104.1652,14929.0
2024-12-12 10:30:00,105.33,105.39,105.25,105.3,11309.0,104.1652,104.2245,104.0861,104.1355,11309.0
2024-12-12 10:35:00,105.34,105.36,105.21,105.23,9160.0,104.1751,104.1948,104.0465,104.0663,9160.0
2024-12-12 10:40:00,105.23,105.36,105.17,105.22,10571.0,104.0663,104.1948,104.0069,104.0564,10571.0
2024-12-12 10:45:00,105.23,105.34,105.14,105.17,17228.0,104.0663,104.1751,103.9773,104.0069,17228.0
2024-12-12 10:50:00,105.17,105.37,105.13,105.37,26227.0,104.0069,104.2047,103.9674,104.2047,26227.0
2024-12-12 10:55:00,105.34,105.42,105.27,105.37,11944.0,104.1751,104.2542,104.1058,104.2047,11944.0
2024-12-12 11:00:00,105.35,105.42,105.25,105.33,12654.0,104.185,104.2542,104.0861,104.1652,12654.0
2024-12-12 11:05:00,105.32,105.49,105.28,105.46,14082.0,104.1553,104.3234,104.1157,104.2937,14082.0
2024-12-12 11:10:00,105.45,105.51,105.34,105.34,9104.0,104.2838,104.3432,104.1751,104.1751,9104.0
2024-12-12 11:15:00,105.36,105.46,105.28,105.41,16613.0,104.1948,104.2937,104.1157,104.2443,16613.0
2024-12-12 11:20:00,105.41,105.51,105.41,105.45,2693.0,104.2443,104.3432,104.2443,104.2838,2693.0
2024-12-12 11:25:00,105.45,105.52,105.41,105.44,5212.0,104.2838,104.3531,104.2443,104.274,5212.0
2024-12-12 11:30:00,105.42,105.48,105.4,105.41,7274.0,104.2542,104.3135,104.2344,104.2443,7274.0
2024-12-12 11:35:00,105.41,105.54,105.41,105.45,5135.0,104.2443,104.3729,104.2443,104.2838,5135.0
2024-12-12 11:40:00,105.44,105.49,105.37,105.44,8312.0,104.274,104.3234,104.2047,104.274,8312.0
2024-12-12 11:45:00,105.43,105.44,105.38,105.43,4637.0,104.2641,104.274,104.2146,104.2641,4637.0
2024-12-12 11:50:00,105.43,105.44,105.39,105.4,4119.0,104.2641,104.274,104.2245,104.2344,4119.0
2024-12-12 11:55:00,105.46,105.48,105.37,105.39,7103.0,104.2937,104.3135,104.2047,104.2245,7103.0
2024-12-12 12:00:00,105.39,105.39,105.3,105.32,4691.0,104.2245,104.2245,104.1355,104.1553,4691.0
2024-12-12 12:05:00,105.3,105.34,105.16,105.16,3961.0,104.1355,104.1751,103.9971,103.9971,3961.0
2024-12-12 12:10:00,105.16,105.18,105.06,105.06,3726.0,103.9971,104.0168,103.8982,103.8982,3726.0
2024-12-12 12:15:00,105.1,105.24,105.09,105.19,8381.0,103.9377,104.0762,103.9278,104.0267,8381.0
2024-12-12 12:20:00,105.16,105.17,105.07,105.15,3509.0,103.9971,104.0069,103.908,103.9872,3509.0
2024-12-12 12:25:00,105.16,105.17,105.02,105.05,5836.0,103.9971,104.0069,103.8586,103.8883,5836.0
2024-12-12 12:30:00,105.04,105.09,105.04,105.07,4467.0,103.8784,103.9278,103.8784,103.908,4467.0
2024-12-12 12:35:00,105.06,105.1,105.03,105.09,3927.0,103.8982,103.9377,103.8685,103.9278,3927.0
2024-12-12 12:40:00,105.09,105.12,105.04,105.08,4803.0,103.9278,103.9575,103.8784,103.9179,4803.0
2024-12-12 12:45:00,105.09,105.13,105.04,105.04,5320.0,103.9278,103.9674,103.8784,103.8784,5320.0
2024-12-12 12:50:00,105.01,105.05,104.91,104.96,4129.0,103.8487,103.8883,103.7498,103.7993,4129.0
2024-12-12 12:55:00,104.98,105.06,104.96,105.04,9088.0,103.819,103.8982,103.7993,103.8784,9088.0
2024-12-12 13:00:00,105.03,105.06,104.9,104.9,3530.0,103.8685,103.8982,103.7399,103.7399,3530.0
2024-12-12 13:05:00,104.9,105.03,104.9,105.03,4149.0,103.7399,103.8685,103.7399,103.8685,4149.0
2024-12-12 13:10:00,105.01,105.1,104.99,105.08,5844.0,103.8487,103.9377,103.8289,103.9179,5844.0
2024-12-12 13:15:00,105.09,105.19,105.09,105.17,4650.0,103.9278,104.0267,103.9278,104.0069,4650.0
2024-12-12 13:20:00,105.18,105.23,105.14,105.23,7565.0,104.0168,104.0663,103.9773,104.0663,7565.0
2024-12-12 13:25:00,105.22,105.22,105.04,105.05,7018.0,104.0564,104.0564,103.8784,103.8883,7018.0
2024-12-12 13:30:00,105.08,105.08,104.97,104.98,5495.0,103.9179,103.9179,103.8092,103.819,5495.0
2024-12-12 13:35:00,104.97,104.97,104.84,104.86,3334.0,103.8092,103.8092,103.6806,103.7004,3334.0
2024-12-12 13:40:00,104.85,104.99,104.85,104.94,4114.0,103.6905,103.8289,103.6905,103.7795,4114.0
2024-12-12 13:45:00,104.93,104.99,104.9,104.96,4574.0,103.7696,103.8289,103.7399,103.7993,4574.0
2024-12-12 13:50:00,104.95,105.02,104.92,105.02,4824.0,103.7894,103.8586,103.7597,103.8586,4824.0
2024-12-12 13:55:00,105.01,105.05,104.92,104.92,3552.0,103.8487,103.8883,103.7597,103.7597,3552.0
2024-12-12 14:00:00,104.92,104.97,104.88,104.95,5223.0,103.7597,103.8092,103.7201,103.7894,5223.0
2024-12-12 14:05:00,104.98,104.98,104.87,104.89,4325.0,103.819,103.819,103.7103,103.73,4325.0
2024-12-12 14:10:00,104.9,104.9,104.84,104.87,5460.0,103.7399,103.7399,103.6806,103.7103,5460.0
2024-12-12 14:15:00,104.86,104.88,104.71,104.76,6660.0,103.7004,103.7201,103.552,103.6015,6660.0
2024-12-12 14:20:00,104.76,104.81,104.65,104.71,7326.0,103.6015,103.6509,103.4927,103.552,7326.0
2024-12-12 14:25:00,104.68,104.77,104.62,104.66,7766.0,103.5224,103.6114,103.463,103.5026,7766.0
2024-12-12 14:30:00,104.63,104.66,104.58,104.63,5052.0,103.4729,103.5026,103.4235,103.4729,5052.0
2024-12-12 14:35:00,104.64,104.75,104.63,104.73,8370.0,103.4828,103.5916,103.4729,103.5718,8370.0
2024-12-12 14:40:00,104.72,104.77,104.67,104.73,4990.0,103.5619,103.6114,103.5125,103.5718,4990.0
2024-12-12 14:45:00,104.72,104.75,104.68,104.69,7904.0,103.5619,103.5916,103.5224,103.5323,7904.0
2024-12-12 14:50:00,104.68,104.7,104.62,104.69,5577.0,103.5224,103.5421,103.463,103.5323,5577.0
2024-12-12 14:55:00,104.67,104.69,104.51,104.53,14934.0,103.5125,103.5323,103.3542,103.374,14934.0
2024-12-12 15:00:00,104.55,104.68,104.55,104.64,6747.0,103.3938,103.5224,103.3938,103.4828,6747.0
2024-12-12 15:05:00,104.62,104.78,104.62,104.76,8110.0,103.463,103.6213,103.463,103.6015,8110.0
2024-12-12 15:10:00,104.75,104.81,104.74,104.78,5946.0,103.5916,103.6509,103.5817,103.6213,5946.0
2024-12-12 15:15:00,104.78,104.89,104.76,104.88,7885.0,103.6213,103.73,103.6015,103.7201,7885.0
2024-12-12 15:20:00,104.88,104.98,104.85,104.93,7972.0,103.7201,103.819,103.6905,103.7696,7972.0
2024-12-12 15:25:00,104.93,104.97,104.89,104.94,8302.0,103.7696,103.8092,103.73,103.7795,8302.0
2024-12-12 15:30:00,104.94,104.95,104.82,104.84,11230.0,103.7795,103.7894,103.6608,103.6806,11230.0
2024-12-12 15:35:00,104.86,104.87,104.8,104.81,10376.0,103.7004,103.7103,103.641,103.6509,10376.0
2024-12-12 15:40:00,104.82,104.85,104.74,104.76,9150.0,103.6608,103.6905,103.5817,103.6015,9150.0
2024-12-12 15:45:00,104.76,104.78,104.59,104.61,18618.0,103.6015,103.6213,103.4334,103.4531,18618.0
2024-12-12 15:50:00,104.59,104.64,104.5,104.52,36669.0,103.4334,103.4828,103.3444,103.3641,36669.0
2024-12-12 15:55:00,104.54,104.54,104.32,104.4,167255.0,103.3839,103.3839,103.1663,103.2455,167255.0
2024-12-13 09:30:00,104.56,104.99,104.19,104.95,25084.0,103.4037,103.8289,103.0378,103.7894,25084.0
2024-12-13 09:35:00,104.95,104.97,104.74,104.95,8595.0,103.7894,103.8092,103.5817,103.7894,8595.0
2024-12-13 09:40:00,104.97,105.09,104.58,104.68,19617.0,103.8092,103.9278,103.4235,103.5224,19617.0
2024-12-13 09:45:00,104.66,105.0,104.51,104.97,17934.0,103.5026,103.8388,103.3542,103.8092,17934.0
2024-12-13 09:50:00,104.94,105.0,104.83,104.93,15505.0,103.7795,103.8388,103.6707,103.7696,15505.0
2024-12-13 09:55:00,104.9,105.05,104.87,104.92,10110.0,103.7399,103.8883,103.7103,103.7597,10110.0
2024-12-13 10:00:00,104.89,104.91,104.66,104.77,11522.0,103.73,103.7498,103.5026,103.6114,11522.0
2024-12-13 10:05:00,104.77,104.77,104.6,104.72,7520.0,103.6114,103.6114,103.4432,103.5619,7520.0
2024-12-13 10:10:00,104.7,104.74,104.47,104.48,4175.0,103.5421,103.5817,103.3147,103.3246,4175.0
2024-12-13 10:15:00,104.51,104.58,104.43,104.44,7661.0,103.3542,103.4235,103.2751,103.285,7661.0
2024-12-13 10:20:00,104.44,104.54,104.4,104.51,12471.0,103.285,103.3839,103.2455,103.3542,12471.0
2024-12-13 10:25:00,104.54,104.79,104.52,104.78,7287.0,103.3839,103.6311,103.3641,103.6213,7287.0
2024-12-13 10:30:00,104.8,104.86,104.65,104.84,5165.0,103.641,103.7004,103.4927,103.6806,5165.0
2024-12-13 10:35:00,104.85,105.04,104.81,105.03,5711.0,103.6905,103.8784,103.6509,103.8685,5711.0
2024-12-13 10:40:00,105.0,105.04,104.94,104.98,4320.0,103.8388,103.8784,103.7795,103.819,4320.0
2024-12-13 10:45:00,104.97,105.01,104.88,104.9,8347.0,103.8092,103.8487,103.7201,103.7399,8347.0
2024-12-13 10:50:00,104.92,105.07,104.89,105.05,9232.0,103.7597,103.908,103.73,103.8883,9232.0
2024-12-13 10:55:00,105.04,105.24,105.04,105.24,11646.0,103.8784,104.0762,103.8784,104.0762,11646.0
2024-12-13 11:00:00,105.22,105.22,105.09,105.16,12219.0,104.0564,104.0564,103.9278,103.9971,12219.0
2024-12-13 11:05:00,105.12,105.31,105.12,105.31,7554.0,103.9575,104.1454,103.9575,104.1454,7554.0
2024-12-13 11:10:00,105.27,105.31,105.13,105.13,5707.0,104.1058,104.1454,103.9674,103.9674,5707.0
2024-12-13 11:15:00,105.16,105.18,105.03,105.04,4949.0,103.9971,104.0168,103.8685,103.8784,4949.0
2024-12-13 11:20:00,105.06,105.13,105.04,105.12,5715.0,103.8982,103.9674,103.8784,103.9575,5715.0
2024-12-13 11:25:00,105.11,105.2,105.08,105.19,6905.0,103.9476,104.0366,103.9179,104.0267,6905.0
2024-12-13 11:30:00,105.19,105.2,105.11,105.18,7438.0,104.0267,104.0366,103.9476,104.0168,7438.0
2024-12-13 11:35:00,105.18,105.19,105.09,105.11,5555.0,104.0168,104.0267,103.9278,103.9476,5555.0
2024-12-13 11:40:00,105.1,105.19,105.04,105.1,8069.0,103.9377,104.0267,103.8784,103.9377,8069.0
2024-12-13 11:45:00,105.14,105.14,104.95,104.98,4004.0,103.9773,103.9773,103.7894,103.819,4004.0
2024-12-13 11:50:00,105.0,105.05,104.97,105.02,5019.0,103.8388,103.8883,103.8092,103.8586,5019.0
2024-12-13 11:55:00,105.02,105.07,105.0,105.04,6970.0,103.8586,103.908,103.8388,103.8784,6970.0
2024-12-13 12:00:00,105.04,105.04,104.91,104.98,5120.0,103.8784,103.8784,103.7498,103.819,5120.0
2024-12-13 12:05:00,104.97,105.01,104.91,104.95,4112.0,103.8092,103.8487,103.7498,103.7894,4112.0
2024-12-13 12:10:00,104.92,104.94,104.84,104.87,4383.0,103.7597,103.7795,103.6806,103.7103,4383.0
2024-12-13 12:15:00,104.88,104.9,104.83,104.84,4066.0,103.7201,103.7399,103.6707,103.6806,4066.0
2024-12-13 12:20:00,104.84,104.86,104.79,104.83,4231.0,103.6806,103.7004,103.6311,103.6707,4231.0
2024-12-13 12:25:00,104.82,104.87,104.81,104.84,6283.0,103.6608,103.7103,103.6509,103.6806,6283.0
2024-12-13 12:30:00,104.84,104.87,104.8,104.8,5235.0,103.6806,103.7103,103.641,103.641,5235.0
2024-12-13 12:35:00,104.81,104.87,104.81,104.85,5459.0,103.6509,103.7103,103.6509,103.6905,5459.0
2024-12-13 12:40:00,104.85,104.9,104.77,104.77,5045.0,103.6905,103.7399,103.6114,103.6114,5045.0
2024-12-13 12:45:00,104.78,104.86,104.77,104.85,4832.0,103.6213,103.7004,103.6114,103.6905,4832.0
2024-12-13 12:50:00,104.84,104.87,104.83,104.85,4814.0,103.6806,103.7103,103.6707,103.6905,4814.0
2024-12-13 12:55:00,104.87,104.88,104.78,104.88,4707.0,103.7103,103.7201,103.6213,103.7201,4707.0
2024-12-13 13:00:00,104.88,104.96,104.88,104.88,11538.0,103.7201,103.7993,103.7201,103.7201,11538.0
2024-12-13 13:05:00,104.85,104.85,104.7,104.7,4381.0,103.6905,103.6905,103.5421,103.5421,4381.0
2024-12-13 13:10:00,104.69,104.77,104.67,104.74,5481.0,103.5323,103.6114,103.5125,103.5817,5481.0
2024-12-13 13:15:00,104.73,104.86,104.73,104.86,5830.0,103.5718,103.7004,103.5718,103.7004,5830.0
2024-12-13 13:20:00,104.84,104.84,104.77,104.8,3366.0,103.6806,103.6806,103.6114,103.641,3366.0
2024-12-13 13:25:00,104.8,104.91,104.79,104.91,3447.0,103.641,103.7498,103.6311,103.7498,3447.0
2024-12-13 13:30:00,104.88,104.91,104.85,104.86,5417.0,103.7201,103.7498,103.6905,103.7004,5417.0
2024-12-13 13:35:00,104.85,104.87,104.81,104.83,3422.0,103.6905,103.7103,103.6509,103.6707,3422.0
2024-12-13 13:40:00,104.83,104.87,104.78,104.86,3397.0,103.6707,103.7103,103.6213,103.7004,3397.0
2024-12-13 13:45:00,104.87,104.88,104.78,104.8,4605.0,103.7103,103.7201,103.6213,103.641,4605.0
2024-12-13 13:50:00,104.8,104.8,104.71,104.71,2828.0,103.641,103.641,103.552,103.552,2828.0
2024-12-13 13:55:00,104.71,104.75,104.67,104.69,5252.0,103.552,103.5916,103.5125,103.5323,5252.0
2024-12-13 14:00:00,104.7,104.74,104.69,104.72,8334.0,103.5421,103.5817,103.5323,103.5619,8334.0
2024-12-13 14:05:00,104.72,104.75,104.68,104.75,9328.0,103.5619,103.5916,103.5224,103.5916,9328.0
2024-12-13 14:10:00,104.74,104.75,104.69,104.69,6532.0,103.5817,103.5916,103.5323,103.5323,6532.0
2024-12-13 14:15:00,104.7,104.74,104.7,104.71,6639.0,103.5421,103.5817,103.5421,103.552,6639.0
2024-12-13 14:20:00,104.7,104.72,104.67,104.68,3101.0,103.5421,103.5619,103.5125,103.5224,3101.0
2024-12-13 14:25:00,104.68,104.71,104.66,104.66,4198.0,103.5224,103.552,103.5026,103.5026,4198.0
2024-12-13 14:30:00,104.68,104.7,104.67,104.68,3731.0,103.5224,103.5421,103.5125,103.5224,3731.0
2024-12-13 14:35:00,104.7,104.71,104.67,104.68,4619.0,103.5421,103.552,103.5125,103.5224,4619.0
2024-12-13 14:40:00,104.68,104.68,104.61,104.65,4775.0,103.5224,103.5224,103.4531,103.4927,4775.0
2024-12-13 14:45:00,104.66,104.68,104.59,104.6,2963.0,103.5026,103.5224,103.4334,103.4432,2963.0
2024-12-13 14:50:00,104.62,104.69,104.59,104.61,4942.0,103.463,103.5323,103.4334,103.4531,4942.0
2024-12-13 14:55:00,104.61,104.67,104.6,104.65,5029.0,103.4531,103.5125,103.4432,103.4927,5029.0
2024-12-13 15:00:00,104.65,104.66,104.62,104.65,4088.0,103.4927,103.5026,103.463,103.4927,4088.0
2024-12-13 15:05:00,104.62,104.62,104.51,104.51,5615.0,103.463,103.463,103.3542,103.3542,5615.0
2024-12-13 15:10:00,104.55,104.58,104.5,104.51,6232.0,103.3938,103.4235,103.3444,103.3542,6232.0
2024-12-13 15:15:00,104.51,104.6,104.49,104.59,6916.0,103.3542,103.4432,103.3345,103.4334,6916.0
2024-12-13 15:20:00,104.6,104.7,104.6,104.68,6385.0,103.4432,103.5421,103.4432,103.5224,6385.0
2024-12-13 15:25:00,104.69,104.7,104.65,104.68,6636.0,103.5323,103.5421,103.4927,103.5224,6636.0
2024-12-13 15:30:00,104.67,104.67,104.57,104.6,8141.0,103.5125,103.5125,103.4136,103.4432,8141.0
2024-12-13 15:35:00,104.6,104.73,104.58,104.7,9683.0,103.4432,103.5718,103.4235,103.5421,9683.0
2024-12-13 15:40:00,104.7,104.7,104.61,104.62,4156.0,103.5421,103.5421,103.4531,103.463,4156.0
2024-12-13 15:45:00,104.62,104.69,104.62,104.68,5688.0,103.463,103.5323,103.463,103.5224,5688.0
2024-12-13 15:50:00,104.7,104.77,104.56,104.59,12641.0,103.5421,103.6114,103.4037,103.4334,12641.0
2024-12-13 15:55:00,104.57,104.63,104.45,104.53,75323.0,103.4136,103.4729,103.2949,103.374,75323.0
2024-12-16 09:30:00,104.34,104.34,103.77,103.87,26350.0,103.1861,103.1861,102.6224,102.7213,26350.0
2024-12-16 09:35:00,103.82,104.15,103.82,103.94,4632.0,102.6719,102.9982,102.6719,102.7905,4632.0
2024-12-16 09:40:00,103.89,104.03,103.78,103.91,6667.0,102.7411,102.8795,102.6323,102.7609,6667.0
2024-12-16 09:45:00,104.0,104.42,103.91,104.42,6686.0,102.8499,103.2652,102.7609,103.2652,6686.0
2024-12-16 09:50:00,104.38,104.63,104.23,104.31,14078.0,103.2257,103.4729,103.0773,103.1565,14078.0
2024-12-16 09:55:00,104.29,104.34,104.2,104.28,6473.0,103.1367,103.1861,103.0477,103.1268,6473.0
2024-12-16 10:00:00,104.27,104.34,104.22,104.33,11065.0,103.1169,103.1861,103.0674,103.1762,11065.0
2024-12-16 10:05:00,104.33,104.46,104.29,104.45,12489.0,103.1762,103.3048,103.1367,103.2949,12489.0
2024-12-16 10:10:00,104.44,104.52,104.33,104.5,8738.0,103.285,103.3641,103.1762,103.3444,8738.0
2024-12-16 10:15:00,104.52,104.59,104.41,104.42,10672.0,103.3641,103.4334,103.2553,103.2652,10672.0
2024-12-16 10:20:00,104.46,104.53,104.27,104.27,6589.0,103.3048,103.374,103.1169,103.1169,6589.0
2024-12-16 10:25:00,104.22,104.39,104.22,104.28,12571.0,103.0674,103.2356,103.0674,103.1268,12571.0
2024-12-16 10:30:00,104.28,104.38,104.22,104.23,11540.0,103.1268,103.2257,103.0674,103.0773,11540.0
2024-12-16 10:35:00,104.25,104.3,104.19,104.24,10551.0,103.0971,103.1466,103.0378,103.0872,10551.0
2024-12-16 10:40:00,104.24,104.44,104.24,104.32,9838.0,103.0872,103.285,103.0872,103.1663,9838.0
2024-12-16 10:45:00,104.3,104.4,104.28,104.4,8845.0,103.1466,103.2455,103.1268,103.2455,8845.0
2024-12-16 10:50:00,104.4,104.48,104.36,104.41,10444.0,103.2455,103.3246,103.2059,103.2553,10444.0
2024-12-16 10:55:00,104.43,104.51,104.38,104.42,8665.0,103.2751,103.3542,103.2257,103.2652,8665.0
2024-12-16 11:00:00,104.44,104.45,104.25,104.25,8631.0,103.285,103.2949,103.0971,103.0971,8631.0
2024-12-16 11:05:00,104.25,104.25,104.08,104.16,8457.0,103.0971,103.0971,102.929,103.0081,8457.0
2024-12-16 11:10:00,104.15,104.3,104.15,104.27,8629.0,102.9982,103.1466,102.9982,103.1169,8629.0
2024-12-16 11:15:00,104.25,104.26,104.09,104.14,5486.0,103.0971,103.107,102.9389,102.9883,5486.0
2024-12-16 11:20:00,104.16,104.17,104.09,104.14,6210.0,103.0081,103.018,102.9389,102.9883,6210.0
2024-12-16 11:25:00,104.14,104.19,104.1,104.18,4485.0,102.9883,103.0378,102.9488,103.0279,4485.0
2024-12-16 11:30:00,104.17,104.22,104.12,104.22,3758.0,103.018,103.0674,102.9686,103.0674,3758.0
2024-12-16 11:35:00,104.21,104.26,104.2,104.22,4736.0,103.0576,103.107,103.0477,103.0674,4736.0
2024-12-16 11:40:00,104.24,104.31,104.21,104.28,11514.0,103.0872,103.1565,103.0576,103.1268,11514.0
2024-12-16 11:45:00,104.31,104.35,104.25,104.35,7854.0,103.1565,103.196,103.0971,103.196,7854.0
2024-12-16 11:50:00,104.33,104.35,104.26,104.3,9772.0,103.1762,103.196,103.107,103.1466,9772.0
2024-12-16 11:55:00,104.32,104.36,104.23,104.25,7985.0,103.1663,103.2059,103.0773,103.0971,7985.0
2024-12-16 12:00:00,104.25,104.27,104.21,104.22,4445.0,103.0971,103.1169,103.0576,103.0674,4445.0
2024-12-16 12:05:00,104.21,104.26,104.19,104.26,2956.0,103.0576,103.107,103.0378,103.107,2956.0
2024-12-16 12:10:00,104.28,104.41,104.28,104.4,10024.0,103.1268,103.2553,103.1268,103.2455,10024.0
2024-12-16 12:15:00,104.4,104.4,104.24,104.24,10097.0,103.2455,103.2455,103.0872,103.0872,10097.0
2024-12-16 12:20:00,104.25,104.32,104.23,104.28,4836.0,103.0971,103.1663,103.0773,103.1268,4836.0
2024-12-16 12:25:00,104.27,104.34,104.24,104.26,4909.0,103.1169,103.1861,103.0872,103.107,4909.0
2024-12-16 12:30:00,104.28,104.32,104.18,104.2,9996.0,103.1268,103.1663,103.0279,103.0477,9996.0
2024-12-16 12:35:00,104.2,104.21,104.12,104.15,7332.0,103.0477,103.0576,102.9686,102.9982,7332.0
2024-12-16 12:40:00,104.18,104.2,104.17,104.19,6363.0,103.0279,103.0477,103.018,103.0378,6363.0
2024-12-16 12:45:00,104.19,104.2,104.06,104.08,8969.0,103.0378,103.0477,102.9092,102.929,8969.0
2024-12-16 12:50:00,104.07,104.16,104.07,104.16,7243.0,102.9191,103.0081,102.9191,103.0081,7243.0
2024-12-16 12:55:00,104.15,104.17,104.03,104.08,6232.0,102.9982,103.018,102.8795,102.929,6232.0
2024-12-16 13:00:00,104.07,104.13,104.05,104.07,9556.0,102.9191,102.9784,102.8993,102.9191,9556.0
2024-12-16 13:05:00,104.07,104.09,104.03,104.04,5112.0,102.9191,102.9389,102.8795,102.8894,5112.0
2024-12-16 13:10:00,104.07,104.1,103.99,103.99,8370.0,102.9191,102.9488,102.84,102.84,8370.0
2024-12-16 13:15:00,104.02,104.02,103.96,103.99,6810.0,102.8697,102.8697,102.8103,102.84,6810.0
2024-12-16 13:20:00,103.99,104.1,103.98,104.07,11308.0,102.84,102.9488,102.8301,102.9191,11308.0
2024-12-16 13:25:00,104.09,104.16,104.09,104.16,4834.0,102.9389,103.0081,102.9389,103.0081,4834.0
2024-12-16 13:30:00,104.16,104.22,104.16,104.22,6764.0,103.0081,103.0674,103.0081,103.0674,6764.0
2024-12-16 13:35:00,104.22,104.3,104.22,104.3,10336.0,103.0674,103.1466,103.0674,103.1466,10336.0
2024-12-16 13:40:00,104.29,104.34,104.28,104.33,7582.0,103.1367,103.1861,103.1268,103.1762,7582.0
2024-12-16 13:45:00,104.33,104.34,104.27,104.32,6936.0,103.1762,103.1861,103.1169,103.1663,6936.0
2024-12-16 13:50:00,104.33,104.34,104.28,104.29,6729.0,103.1762,103.1861,103.1268,103.1367,6729.0
2024-12-16 13:55:00,104.29,104.31,104.28,104.29,7545.0,103.1367,103.1565,103.1268,103.1367,7545.0
2024-12-16 14:00:00,104.29,104.31,104.19,104.21,10985.0,103.1367,103.1565,103.0378,103.0576,10985.0
2024-12-16 14:05:00,104.21,104.26,104.19,104.23,5558.0,103.0576,103.107,103.0378,103.0773,5558.0
2024-12-16 14:10:00,104.2,104.28,104.18,104.28,7477.0,103.0477,103.1268,103.0279,103.1268,7477.0
2024-12-16 14:15:00,104.28,104.3,104.21,104.22,8063.0,103.1268,103.1466,103.0576,103.0674,8063.0
2024-12-16 14:20:00,104.22,104.25,104.2,104.24,8489.0,103.0674,103.0971,103.0477,103.0872,8489.0
2024-12-16 14:25:00,104.23,104.29,104.21,104.29,10874.0,103.0773,103.1367,103.0576,103.1367,10874.0
2024-12-16 14:30:00,104.29,104.29,104.22,104.23,6559.0,103.1367,103.1367,103.0674,103.0773,6559.0
2024-12-16 14:35:00,104.23,104.24,104.17,104.22,12434.0,103.0773,103.0872,103.018,103.0674,12434.0
2024-12-16 14:40:00,104.22,104.32,104.22,104.29,14362.0,103.0674,103.1663,103.0674,103.1367,14362.0
2024-12-16 14:45:00,104.27,104.3,104.19,104.19,10468.0,103.1169,103.1466,103.0378,103.0378,10468.0
2024-12-16 14:50:00,104.18,104.26,104.18,104.24,8838.0,103.0279,103.107,103.0279,103.0872,8838.0
2024-12-16 14:55:00,104.25,104.27,104.18,104.22,21543.0,103.0971,103.1169,103.0279,103.0674,21543.0
2024-12-16 15:00:00,104.19,104.19,104.1,104.11,7466.0,103.0378,103.0378,102.9488,102.9587,7466.0
2024-12-16 15:05:00,104.13,104.14,104.1,104.14,18440.0,102.9784,102.9883,102.9488,102.9883,18440.0
2024-12-16 15:10:00,104.14,104.16,104.08,104.08,13536.0,102.9883,103.0081,102.929,102.929,13536.0
2024-12-16 15:15:00,104.08,104.08,103.91,103.93,13530.0,102.929,102.929,102.7609,102.7807,13530.0
2024-12-16 15:20:00,103.93,104.01,103.93,104.01,18527.0,102.7807,102.8598,102.7807,102.8598,18527.0
2024-12-16 15:25:00,104.01,104.08,103.99,104.06,13528.0,102.8598,102.929,102.84,102.9092,13528.0
2024-12-16 15:30:00,104.06,104.06,103.97,104.05,17758.0,102.9092,102.9092,102.8202,102.8993,17758.0
2024-12-16 15:35:00,104.06,104.08,104.02,104.03,14636.0,102.9092,102.929,102.8697,102.8795,14636.0
2024-12-16 15:40:00,104.04,104.05,103.9,103.97,19546.0,102.8894,102.8993,102.751,102.8202,19546.0
2024-12-16 15:45:00,103.97,104.0,103.9,103.99,25408.0,102.8202,102.8499,102.751,102.84,25408.0
2024-12-16 15:50:00,103.98,103.98,103.75,103.85,56610.0,102.8301,102.8301,102.6026,102.7015,56610.0
2024-12-16 15:55:00,103.84,103.98,103.79,103.81,173170.0,102.6917,102.8301,102.6422,102.662,173170.0
2024-12-17 09:30:00,103.0,103.49,102.33,103.41,35163.0,101.8609,102.3455,101.1983,102.2664,35163.0
2024-12-17 09:35:00,103.33,103.44,103.23,103.31,8914.0,102.1873,102.2961,102.0884,102.1675,8914.0
2024-12-17 09:40:00,103.22,103.36,103.15,103.24,4860.0,102.0785,102.217,102.0093,102.0983,4860.0
2024-12-17 09:45:00,103.22,103.51,103.22,103.51,6012.0,102.0785,102.3653,102.0785,102.3653,6012.0
2024-12-17 09:50:00,103.51,103.6,103.36,103.59,5422.0,102.3653,102.4543,102.217,102.4444,5422.0
2024-12-17 09:55:00,103.57,103.63,103.42,103.63,4205.0,102.4246,102.484,102.2763,102.484,4205.0
2024-12-17 10:00:00,103.65,103.7,103.57,103.66,5786.0,102.5038,102.5532,102.4246,102.5136,5786.0
2024-12-17 10:05:00,103.62,103.62,103.08,103.08,9348.0,102.4741,102.4741,101.9401,101.9401,9348.0
2024-12-17 10:10:00,103.06,103.17,102.96,103.1,15716.0,101.9203,102.0291,101.8214,101.9598,15716.0
2024-12-17 10:15:00,103.11,103.34,103.11,103.24,7969.0,101.9697,102.1972,101.9697,102.0983,7969.0
2024-12-17 10:20:00,103.25,103.43,103.18,103.34,5459.0,102.1082,102.2862,102.0389,102.1972,5459.0
2024-12-17 10:25:00,103.31,103.32,103.09,103.18,8909.0,102.1675,102.1774,101.9499,102.0389,8909.0
2024-12-17 10:30:00,103.17,103.18,103.09,103.16,5604.0,102.0291,102.0389,101.9499,102.0192,5604.0
2024-12-17 10:35:00,103.15,103.26,103.12,103.18,5356.0,102.0093,102.1181,101.9796,102.0389,5356.0
2024-12-17 10:40:00,103.2,103.21,103.06,103.16,11043.0,102.0587,102.0686,101.9203,102.0192,11043.0
2024-12-17 10:45:00,103.13,103.37,103.12,103.27,7960.0,101.9895,102.2268,101.9796,102.128,7960.0
2024-12-17 10:50:00,103.29,103.31,103.19,103.27,6330.0,102.1477,102.1675,102.0488,102.128,6330.0
2024-12-17 10:55:00,103.26,103.31,103.17,103.29,4521.0,102.1181,102.1675,102.0291,102.1477,4521.0
2024-12-17 11:00:00,103.31,103.35,103.22,103.31,8656.0,102.1675,102.2071,102.0785,102.1675,8656.0
2024-12-17 11:05:00,103.34,103.45,103.34,103.43,7409.0,102.1972,102.306,102.1972,102.2862,7409.0
2024-12-17 11:10:00,103.45,103.47,103.38,103.4,3865.0,102.306,102.3257,102.2367,102.2565,3865.0
2024-12-17 11:15:00,103.4,103.4,103.28,103.31,6334.0,102.2565,102.2565,102.1378,102.1675,6334.0
2024-12-17 11:20:00,103.28,103.29,103.2,103.23,4124.0,102.1378,102.1477,102.0587,102.0884,4124.0
2024-12-17 11:25:00,103.25,103.27,103.2,103.21,7171.0,102.1082,102.128,102.0587,102.0686,7171.0
2024-12-17 11:30:00,103.2,103.29,103.18,103.26,8964.0,102.0587,102.1477,102.0389,102.1181,8964.0
2024-12-17 11:35:00,103.26,103.27,103.13,103.14,9402.0,102.1181,102.128,101.9895,101.9994,9402.0
2024-12-17 11:40:00,103.15,103.16,103.06,103.07,4898.0,102.0093,102.0192,101.9203,101.9302,4898.0
2024-12-17 11:45:00,103.09,103.19,103.03,103.18,4303.0,101.9499,102.0488,101.8906,102.0389,4303.0
2024-12-17 11:50:00,103.22,103.32,103.15,103.3,5386.0,102.0785,102.1774,102.0093,102.1576,5386.0
2024-12-17 11:55:00,103.32,103.38,103.27,103.32,5206.0,102.1774,102.2367,102.128,102.1774,5206.0
2024-12-17 12:00:00,103.34,103.42,103.26,103.26,5147.0,102.1972,102.2763,102.1181,102.1181,5147.0
2024-12-17 12:05:00,103.28,103.33,103.18,103.18,5948.0,102.1378,102.1873,102.0389,102.0389,5948.0
2024-12-17 12:10:00,103.19,103.3,103.19,103.23,4915.0,102.0488,102.1576,102.0488,102.0884,4915.0
2024-12-17 12:15:00,103.22,103.28,103.17,103.23,4027.0,102.0785,102.1378,102.0291,102.0884,4027.0
2024-12-17 12:20:00,103.24,103.29,103.22,103.23,2818.0,102.0983,102.1477,102.0785,102.0884,2818.0
2024-12-17 12:25:00,103.2,103.23,103.05,103.05,7243.0,102.0587,102.0884,101.9104,101.9104,7243.0
2024-12-17 12:30:00,103.05,103.11,103.05,103.11,8829.0,101.9104,101.9697,101.9104,101.9697,8829.0
2024-12-17 12:35:00,103.11,103.13,103.01,103.07,7103.0,101.9697,101.9895,101.8708,101.9302,7103.0
2024-12-17 12:40:00,103.1,103.16,103.07,103.09,3545.0,101.9598,102.0192,101.9302,101.9499,3545.0
2024-12-17 12:45:00,103.08,103.16,103.04,103.11,3901.0,101.9401,102.0192,101.9005,101.9697,3901.0
2024-12-17 12:50:00,103.13,103.2,103.13,103.18,2544.0,101.9895,102.0587,101.9895,102.0389,2544.0
2024-12-17 12:55:00,103.17,103.23,103.17,103.19,3601.0,102.0291,102.0884,102.0291,102.0488,3601.0
2024-12-17 13:00:00,103.17,103.22,103.13,103.19,4038.0,102.0291,102.0785,101.9895,102.0488,4038.0
2024-12-17 13:05:00,103.2,103.2,103.08,103.09,4332.0,102.0587,102.0587,101.9401,101.9499,4332.0
2024-12-17 13:10:00,103.11,103.15,103.05,103.08,5228.0,101.9697,102.0093,101.9104,101.9401,5228.0
2024-12-17 13:15:00,103.1,103.13,103.06,103.06,5891.0,101.9598,101.9895,101.9203,101.9203,5891.0
2024-12-17 13:20:00,103.08,103.11,103.05,103.06,3735.0,101.9401,101.9697,101.9104,101.9203,3735.0
2024-12-17 13:25:00,103.05,103.12,103.05,103.05,5851.0,101.9104,101.9796,101.9104,101.9104,5851.0
2024-12-17 13:30:00,103.07,103.09,103.02,103.07,4376.0,101.9302,101.9499,101.8807,101.9302,4376.0
2024-12-17 13:35:00,103.08,103.12,103.03,103.08,5181.0,101.9401,101.9796,101.8906,101.9401,5181.0
2024-12-17 13:40:00,103.07,103.09,103.03,103.03,3618.0,101.9302,101.9499,101.8906,101.8906,3618.0
2024-12-17 13:45:00,103.06,103.12,103.05,103.11,5660.0,101.9203,101.9796,101.9104,101.9697,5660.0
2024-12-17 13:50:00,103.11,103.15,103.07,103.15,3755.0,101.9697,102.0093,101.9302,102.0093,3755.0
2024-12-17 13:55:00,103.15,103.24,103.15,103.21,5118.0,102.0093,102.0983,102.0093,102.0686,5118.0
2024-12-17 14:00:00,103.23,103.26,103.13,103.13,6733.0,102.0884,102.1181,101.9895,101.9895,6733.0
2024-12-17 14:05:00,103.12,103.14,103.03,103.08,6689.0,101.9796,101.9994,101.8906,101.9401,6689.0
2024-12-17 14:10:00,103.06,103.08,103.04,103.06,4505.0,101.9203,101.9401,101.9005,101.9203,4505.0
2024-12-17 14:15:00,103.07,103.09,102.99,103.06,5009.0,101.9302,101.9499,101.8511,101.9203,5009.0
2024-12-17 14:20:00,103.07,103.11,103.04,103.07,3812.0,101.9302,101.9697,101.9005,101.9302,3812.0
2024-12-17 14:25:00,103.06,103.06,102.99,103.02,5637.0,101.9203,101.9203,101.8511,101.8807,5637.0
2024-12-17 14:30:00,103.03,103.03,102.94,102.96,5607.0,101.8906,101.8906,101.8016,101.8214,5607.0
2024-12-17 14:35:00,102.93,102.99,102.93,102.95,5119.0,101.7917,101.8511,101.7917,101.8115,5119.0
2024-12-17 14:40:00,102.96,102.99,102.94,102.95,3599.0,101.8214,101.8511,101.8016,101.8115,3599.0
2024-12-17 14:45:00,102.97,102.98,102.91,102.91,5717.0,101.8313,101.8412,101.7719,101.7719,5717.0
2024-12-17 14:50:00,102.9,102.91,102.85,102.88,4989.0,101.762,101.7719,101.7126,101.7423,4989.0
2024-12-17 14:55:00,102.88,103.0,102.88,103.0,6898.0,101.7423,101.8609,101.7423,101.8609,6898.0
2024-12-17 15:00:00,102.99,102.99,102.92,102.98,3692.0,101.8511,101.8511,101.7818,101.8412,3692.0
2024-12-17 15:05:00,102.98,103.05,102.95,102.98,7345.0,101.8412,101.9104,101.8115,101.8412,7345.0
2024-12-17 15:10:00,102.98,103.02,102.87,102.91,6963.0,101.8412,101.8807,101.7324,101.7719,6963.0
2024-12-17 15:15:00,102.88,103.01,102.87,102.94,12145.0,101.7423,101.8708,101.7324,101.8016,12145.0
2024-12-17 15:20:00,102.94,103.02,102.9,103.0,8802.0,101.8016,101.8807,101.762,101.8609,8802.0
2024-12-17 15:25:00,102.99,103.01,102.94,102.94,8821.0,101.8511,101.8708,101.8016,101.8016,8821.0
2024-12-17 15:30:00,102.97,103.09,102.91,103.09,13632.0,101.8313,101.9499,101.7719,101.9499,13632.0
2024-12-17 15:35:00,103.11,103.17,103.09,103.16,13599.0,101.9697,102.0291,101.9499,102.0192,13599.0
2024-12-17 15:40:00,103.17,103.19,103.07,103.13,9265.0,102.0291,102.0488,101.9302,101.9895,9265.0
2024-12-17 15:45:00,103.13,103.2,103.06,103.07,13657.0,101.9895,102.0587,101.9203,101.9302,13657.0
2024-12-17 15:50:00,102.99,103.07,102.93,102.94,34654.0,101.8511,101.9302,101.7917,101.8016,34654.0
2024-12-17 15:55:00,102.94,102.95,102.68,102.74,156335.0,101.8016,101.8115,101.5445,101.6038,156335.0
2024-12-18 09:30:00,102.52,102.86,102.25,102.7,53688.0,101.3862,101.7225,101.1192,101.5643,53688.0
2024-12-18 09:35:00,102.72,102.98,102.56,102.74,54938.0,101.584,101.8412,101.4258,101.6038,54938.0
2024-12-18 09:40:00,102.68,102.72,102.58,102.59,6142.0,101.5445,101.584,101.4456,101.4555,6142.0
2024-12-18 09:45:00,102.52,103.02,102.52,102.99,167473.0,101.3862,101.8807,101.3862,101.8511,167473.0
2024-12-18 09:50:00,102.98,103.27,102.98,103.2,12298.0,101.8412,102.128,101.8412,102.0587,12298.0
2024-12-18 09:55:00,103.22,103.32,103.11,103.31,8682.0,102.0785,102.1774,101.9697,102.1675,8682.0
2024-12-18 10:00:00,103.28,103.28,102.85,102.88,17449.0,102.1378,102.1378,101.7126,101.7423,17449.0
2024-12-18 10:05:00,102.85,102.97,102.81,102.83,19375.0,101.7126,101.8313,101.673,101.6928,19375.0
2024-12-18 10:10:00,102.82,102.83,102.64,102.72,5433.0,101.6829,101.6928,101.5049,101.584,5433.0
2024-12-18 10:15:00,102.73,102.81,102.7,102.73,5813.0,101.5939,101.673,101.5643,101.5939,5813.0
2024-12-18 10:20:00,102.72,102.72,102.58,102.61,14072.0,101.584,101.584,101.4456,101.4753,14072.0
2024-12-18 10:25:00,102.6,102.76,102.54,102.72,121156.0,101.4654,101.6236,101.406,101.584,121156.0
2024-12-18 10:30:00,102.65,102.77,102.64,102.75,8596.0,101.5148,101.6335,101.5049,101.6137,8596.0
2024-12-18 10:35:00,102.75,102.81,102.7,102.78,10510.0,101.6137,101.673,101.5643,101.6434,10510.0
2024-12-18 10:40:00,102.8,102.87,102.74,102.82,9315.0,101.6632,101.7324,101.6038,101.6829,9315.0
2024-12-18 10:45:00,102.82,102.83,102.64,102.64,8212.0,101.6829,101.6928,101.5049,101.5049,8212.0
2024-12-18 10:50:00,102.67,102.85,102.67,102.8,7576.0,101.5346,101.7126,101.5346,101.6632,7576.0
2024-12-18 10:55:00,102.79,102.81,102.74,102.79,4938.0,101.6533,101.673,101.6038,101.6533,4938.0
2024-12-18 11:00:00,102.79,102.84,102.75,102.77,7962.0,101.6533,101.7027,101.6137,101.6335,7962.0
2024-12-18 11:05:00,102.72,102.73,102.66,102.72,3285.0,101.584,101.5939,101.5247,101.584,3285.0
2024-12-18 11:10:00,102.73,102.83,102.65,102.67,12177.0,101.5939,101.6928,101.5148,101.5346,12177.0
2024-12-18 11:15:00,102.66,102.7,102.58,102.66,7164.0,101.5247,101.5643,101.4456,101.5247,7164.0
2024-12-18 11:20:00,102.63,102.7,102.6,102.65,5569.0,101.495,101.5643,101.4654,101.5148,5569.0
2024-12-18 11:25:00,102.65,102.77,102.63,102.73,7422.0,101.5148,101.6335,101.495,101.5939,7422.0
2024-12-18 11:30:00,102.7,102.78,102.69,102.73,5176.0,101.5643,101.6434,101.5544,101.5939,5176.0
2024-12-18 11:35:00,102.76,102.76,102.71,102.75,6281.0,101.6236,101.6236,101.5741,101.6137,6281.0
2024-12-18 11:40:00,102.76,102.81,102.69,102.74,5318.0,101.6236,101.673,101.5544,101.6038,5318.0
2024-12-18 11:45:00,102.73,102.85,102.71,102.85,3519.0,101.5939,101.7126,101.5741,101.7126,3519.0
2024-12-18 11:50:00,102.85,102.88,102.79,102.81,5386.0,101.7126,101.7423,101.6533,101.673,5386.0
2024-12-18 11:55:00,102.81,102.87,102.76,102.78,28217.0,101.673,101.7324,101.6236,101.6434,28217.0
2024-12-18 12:00:00,102.78,102.78,102.63,102.64,5703.0,101.6434,101.6434,101.495,101.5049,5703.0
2024-12-18 12:05:00,102.65,102.65,102.54,102.57,7950.0,101.5148,101.5148,101.406,101.4357,7950.0
2024-12-18 12:10:00,102.57,102.6,102.51,102.58,6981.0,101.4357,101.4654,101.3764,101.4456,6981.0
2024-12-18 12:15:00,102.59,102.73,102.58,102.73,5999.0,101.4555,101.5939,101.4456,101.5939,5999.0
2024-12-18 12:20:00,102.72,102.77,102.7,102.72,7720.0,101.584,101.6335,101.5643,101.584,7720.0
2024-12-18 12:25:00,102.73,102.73,102.58,102.58,7280.0,101.5939,101.5939,101.4456,101.4456,7280.0
2024-12-18 12:30:00,102.57,102.63,102.56,102.62,7726.0,101.4357,101.495,101.4258,101.4851,7726.0
2024-12-18 12:35:00,102.63,102.71,102.61,102.64,4441.0,101.495,101.5741,101.4753,101.5049,4441.0
2024-12-18 12:40:00,102.66,102.67,102.56,102.57,5130.0,101.5247,101.5346,101.4258,101.4357,5130.0
2024-12-18 12:45:00,102.52,102.56,102.5,102.53,5759.0,101.3862,101.4258,101.3665,101.3961,5759.0
2024-12-18 12:50:00,102.59,102.59,102.54,102.56,3457.0,101.4555,101.4555,101.406,101.4258,3457.0
2024-12-18 12:55:00,102.57,102.62,102.53,102.56,14464.0,101.4357,101.4851,101.3961,101.4258,14464.0
2024-12-18 13:00:00,102.58,102.61,102.5,102.52,5787.0,101.4456,101.4753,101.3665,101.3862,5787.0
2024-12-18 13:05:00,102.52,102.54,102.41,102.49,12785.0,101.3862,101.406,101.2775,101.3566,12785.0
2024-12-18 13:10:00,102.49,102.51,102.37,102.46,7180.0,101.3566,101.3764,101.2379,101.3269,7180.0
2024-12-18 13:15:00,102.47,102.48,102.41,102.41,20609.0,101.3368,101.3467,101.2775,101.2775,20609.0
2024-12-18 13:20:00,102.42,102.45,102.42,102.44,7489.0,101.2874,101.317,101.2874,101.3071,7489.0
2024-12-18 13:25:00,102.44,102.51,102.42,102.47,3512.0,101.3071,101.3764,101.2874,101.3368,3512.0
2024-12-18 13:30:00,102.47,102.6,102.47,102.6,6144.0,101.3368,101.4654,101.3368,101.4654,6144.0
2024-12-18 13:35:00,102.58,102.64,102.57,102.63,4766.0,101.4456,101.5049,101.4357,101.495,4766.0
2024-12-18 13:40:00,102.63,102.73,102.62,102.7,5207.0,101.495,101.5939,101.4851,101.5643,5207.0
2024-12-18 13:45:00,102.71,102.81,102.7,102.75,15343.0,101.5741,101.673,101.5643,101.6137,15343.0
2024-12-18 13:50:00,102.74,102.75,102.7,102.73,4839.0,101.6038,101.6137,101.5643,101.5939,4839.0
2024-12-18 13:55:00,102.72,102.77,102.7,102.71,5009.0,101.584,101.6335,101.5643,101.5741,5009.0
2024-12-18 14:00:00,102.68,102.72,102.37,102.37,11015.0,101.5445,101.584,101.2379,101.2379,11015.0
2024-12-18 14:05:00,102.39,102.44,102.2,102.24,12586.0,101.2577,101.3071,101.0698,101.1093,12586.0
2024-12-18 14:10:00,102.22,102.22,102.05,102.05,10119.0,101.0896,101.0896,100.9214,100.9214,10119.0
2024-12-18 14:15:00,102.07,102.09,101.91,102.02,18409.0,100.9412,100.961,100.783,100.8918,18409.0
2024-12-18 14:20:00,102.05,102.11,101.99,102.07,8905.0,100.9214,100.9808,100.8621,100.9412,8905.0
2024-12-18 14:25:00,102.11,102.16,101.99,102.0,9188.0,100.9808,101.0302,100.8621,100.872,9188.0
2024-12-18 14:30:00,101.97,102.05,101.88,101.96,16638.0,100.8423,100.9214,100.7533,100.8324,16638.0
2024-12-18 14:35:00,101.97,102.04,101.86,101.86,10175.0,100.8423,100.9116,100.7335,100.7335,10175.0
2024-12-18 14:40:00,101.88,101.97,101.86,101.94,11914.0,100.7533,100.8423,100.7335,100.8127,11914.0
2024-12-18 14:45:00,101.98,102.01,101.63,101.69,15908.0,100.8522,100.8819,100.5061,100.5654,15908.0
2024-12-18 14:50:00,101.72,101.8,101.65,101.8,14370.0,100.5951,100.6742,100.5259,100.6742,14370.0
2024-12-18 14:55:00,101.81,101.83,101.61,101.72,15187.0,100.6841,100.7039,100.4863,100.5951,15187.0
2024-12-18 15:00:00,101.73,101.91,101.66,101.75,16674.0,100.605,100.783,100.5358,100.6248,16674.0
2024-12-18 15:05:00,101.75,102.0,101.75,101.87,12637.0,100.6248,100.872,100.6248,100.7434,12637.0
2024-12-18 15:10:00,101.88,101.89,101.68,101.77,17716.0,100.7533,100.7632,100.5555,100.6445,17716.0
2024-12-18 15:15:00,101.77,101.85,101.64,101.75,20431.0,100.6445,100.7237,100.516,100.6248,20431.0
2024-12-18 15:20:00,101.76,101.93,101.7,101.78,16344.0,100.6347,100.8028,100.5753,100.6544,16344.0
2024-12-18 15:25:00,101.78,101.82,101.68,101.8,17955.0,100.6544,100.694,100.5555,100.6742,17955.0
2024-12-18 15:30:00,101.82,101.82,101.63,101.73,32818.0,100.694,100.694,100.5061,100.605,32818.0
2024-12-18 15:35:00,101.68,101.68,101.37,101.41,37922.0,100.5555,100.5555,100.249,100.2885,37922.0
2024-12-18 15:40:00,101.4,101.41,100.88,100.89,56209.0,100.2786,100.2885,99.7644,99.7743,56209.0
2024-12-18 15:45:00,100.89,101.17,100.69,101.03,70481.0,99.7743,100.0512,99.5765,99.9127,70481.0
2024-12-18 15:50:00,100.99,101.05,100.65,100.69,65452.0,99.8732,99.9325,99.5369,99.5765,65452.0
2024-12-18 15:55:00,100.7,100.7,100.3,100.33,207880.0,99.5864,99.5864,99.1908,99.2205,207880.0
2024-12-19 09:30:00,100.91,101.97,100.73,101.82,35114.0,99.7941,100.8423,99.616,100.694,35114.0
2024-12-19 09:35:00,101.89,102.04,101.71,101.95,6392.0,100.7632,100.9116,100.5852,100.8226,6392.0
2024-12-19 09:40:00,101.93,101.96,101.72,101.83,6558.0,100.8028,100.8324,100.5951,100.7039,6558.0
2024-12-19 09:45:00,101.83,102.03,101.66,101.72,6232.0,100.7039,100.9017,100.5358,100.5951,6232.0
2024-12-19 09:50:00,101.73,101.73,101.44,101.5,8203.0,100.605,100.605,100.3182,100.3775,8203.0
2024-12-19 09:55:00,101.57,101.57,101.33,101.48,15173.0,100.4468,100.4468,100.2094,100.3577,15173.0
2024-12-19 10:00:00,101.5,101.5,101.04,101.12,17295.0,100.3775,100.3775,99.9226,100.0017,17295.0
2024-12-19 10:05:00,101.14,101.19,100.81,100.95,13937.0,100.0215,100.071,99.6952,99.8336,13937.0
2024-12-19 10:10:00,100.85,101.07,100.69,100.83,9502.0,99.7347,99.9523,99.5765,99.7149,9502.0
2024-12-19 10:15:00,100.81,100.86,100.59,100.72,10215.0,99.6952,99.7446,99.4776,99.6062,10215.0
2024-12-19 10:20:00,100.74,100.84,100.67,100.74,29142.0,99.6259,99.7248,99.5567,99.6259,29142.0
2024-12-19 10:25:00,100.78,101.03,100.65,100.98,9123.0,99.6655,99.9127,99.5369,99.8633,9123.0
2024-12-19 10:30:00,100.98,101.13,100.94,100.94,8638.0,99.8633,100.0116,99.8237,99.8237,8638.0
2024-12-19 10:35:00,100.91,101.19,100.88,101.07,9214.0,99.7941,100.071,99.7644,99.9523,9214.0
2024-12-19 10:40:00,101.02,101.18,101.01,101.14,6882.0,99.9028,100.0611,99.8929,100.0215,6882.0
2024-12-19 10:45:00,101.1,101.23,101.01,101.2,6061.0,99.982,100.1105,99.8929,100.0808,6061.0
2024-12-19 10:50:00,101.2,101.36,101.15,101.2,6566.0,100.0808,100.2391,100.0314,100.0808,6566.0
2024-12-19 10:55:00,101.21,101.36,101.09,101.31,22753.0,100.0907,100.2391,99.9721,100.1896,22753.0
2024-12-19 11:00:00,101.3,101.3,101.03,101.04,9927.0,100.1797,100.1797,99.9127,99.9226,9927.0
2024-12-19 11:05:00,101.05,101.26,101.04,101.23,9226.0,99.9325,100.1402,99.9226,100.1105,9226.0
2024-12-19 11:10:00,101.24,101.34,101.2,101.24,8030.0,100.1204,100.2193,100.0808,100.1204,8030.0
2024-12-19 11:15:00,101.24,101.5,101.24,101.46,11051.0,100.1204,100.3775,100.1204,100.338,11051.0
2024-12-19 11:20:00,101.41,101.67,101.4,101.64,6639.0,100.2885,100.5456,100.2786,100.516,6639.0
2024-12-19 11:25:00,101.68,101.7,101.58,101.69,14432.0,100.5555,100.5753,100.4566,100.5654,14432.0
2024-12-19 11:30:00,101.69,101.72,101.61,101.65,7700.0,100.5654,100.5951,100.4863,100.5259,7700.0
2024-12-19 11:35:00,101.67,101.79,101.6,101.79,8065.0,100.5456,100.6643,100.4764,100.6643,8065.0
2024-12-19 11:40:00,101.75,101.79,101.68,101.79,9278.0,100.6248,100.6643,100.5555,100.6643,9278.0
2024-12-19 11:45:00,101.74,101.87,101.72,101.81,6671.0,100.6149,100.7434,100.5951,100.6841,6671.0
2024-12-19 11:50:00,101.83,101.88,101.79,101.84,8389.0,100.7039,100.7533,100.6643,100.7138,8389.0
2024-12-19 11:55:00,101.83,101.88,101.79,101.8,7987.0,100.7039,100.7533,100.6643,100.6742,7987.0
2024-12-19 12:00:00,101.82,101.88,101.75,101.87,7568.0,100.694,100.7533,100.6248,100.7434,7568.0
2024-12-19 12:05:00,101.86,101.94,101.81,101.9,5612.0,100.7335,100.8127,100.6841,100.7731,5612.0
2024-12-19 12:10:00,101.91,101.92,101.86,101.91,4625.0,100.783,100.7929,100.7335,100.783,4625.0
2024-12-19 12:15:00,101.92,101.94,101.85,101.88,6571.0,100.7929,100.8127,100.7237,100.7533,6571.0
2024-12-19 12:20:00,101.86,101.86,101.62,101.67,14448.0,100.7335,100.7335,100.4962,100.5456,14448.0
2024-12-19 12:25:00,101.67,101.72,101.66,101.7,4089.0,100.5456,100.5951,100.5358,100.5753,4089.0
2024-12-19 12:30:00,101.7,101.72,101.54,101.64,11260.0,100.5753,100.5951,100.4171,100.516,11260.0
2024-12-19 12:35:00,101.66,101.83,101.65,101.82,7179.0,100.5358,100.7039,100.5259,100.694,7179.0
2024-12-19 12:40:00,101.81,101.85,101.71,101.73,8079.0,100.6841,100.7237,100.5852,100.605,8079.0
2024-12-19 12:45:00,101.73,101.79,101.69,101.69,5676.0,100.605,100.6643,100.5654,100.5654,5676.0
2024-12-19 12:50:00,101.66,101.71,101.61,101.7,5780.0,100.5358,100.5852,100.4863,100.5753,5780.0
2024-12-19 12:55:00,101.7,101.71,101.57,101.58,7754.0,100.5753,100.5852,100.4468,100.4566,7754.0
2024-12-19 13:00:00,101.58,101.58,101.42,101.52,7174.0,100.4566,100.4566,100.2984,100.3973,7174.0
2024-12-19 13:05:00,101.54,101.71,101.53,101.69,5988.0,100.4171,100.5852,100.4072,100.5654,5988.0
2024-12-19 13:10:00,101.65,101.81,101.64,101.73,7248.0,100.5259,100.6841,100.516,100.605,7248.0
2024-12-19 13:15:00,101.73,101.77,101.71,101.76,6680.0,100.605,100.6445,100.5852,100.6347,6680.0
2024-12-19 13:20:00,101.77,101.8,101.68,101.76,7783.0,100.6445,100.6742,100.5555,100.6347,7783.0
2024-12-19 13:25:00,101.8,101.87,101.75,101.87,5797.0,100.6742,100.7434,100.6248,100.7434,5797.0
2024-12-19 13:30:00,101.85,101.87,101.76,101.83,5974.0,100.7237,100.7434,100.6347,100.7039,5974.0
2024-12-19 13:35:00,101.84,101.92,101.81,101.89,9253.0,100.7138,100.7929,100.6841,100.7632,9253.0
2024-12-19 13:40:00,101.92,102.03,101.92,101.96,7985.0,100.7929,100.9017,100.7929,100.8324,7985.0
2024-12-19 13:45:00,101.96,102.04,101.96,102.04,3599.0,100.8324,100.9116,100.8324,100.9116,3599.0
2024-12-19 13:50:00,102.04,102.04,101.95,101.99,8454.0,100.9116,100.9116,100.8226,100.8621,8454.0
2024-12-19 13:55:00,101.98,102.09,101.97,102.08,5914.0,100.8522,100.961,100.8423,100.9511,5914.0
2024-12-19 14:00:00,102.06,102.09,101.97,102.02,6602.0,100.9313,100.961,100.8423,100.8918,6602.0
2024-12-19 14:05:00,102.0,102.02,101.94,101.96,7884.0,100.872,100.8918,100.8127,100.8324,7884.0
2024-12-19 14:10:00,101.98,101.98,101.84,101.87,7610.0,100.8522,100.8522,100.7138,100.7434,7610.0
2024-12-19 14:15:00,101.88,101.92,101.85,101.9,7240.0,100.7533,100.7929,100.7237,100.7731,7240.0
2024-12-19 14:20:00,101.9,101.9,101.74,101.86,10080.0,100.7731,100.7731,100.6149,100.7335,10080.0
2024-12-19 14:25:00,101.86,101.9,101.78,101.85,8385.0,100.7335,100.7731,100.6544,100.7237,8385.0
2024-12-19 14:30:00,101.86,101.88,101.75,101.78,9143.0,100.7335,100.7533,100.6248,100.6544,9143.0
2024-12-19 14:35:00,101.81,101.82,101.76,101.77,4653.0,100.6841,100.694,100.6347,100.6445,4653.0
2024-12-19 14:40:00,101.77,101.79,101.72,101.73,6634.0,100.6445,100.6643,100.5951,100.605,6634.0
2024-12-19 14:45:00,101.74,101.8,101.74,101.74,6751.0,100.6149,100.6742,100.6149,100.6149,6751.0
2024-12-19 14:50:00,101.74,101.81,101.66,101.68,13740.0,100.6149,100.6841,100.5358,100.5555,13740.0
2024-12-19 14:55:00,101.67,101.67,101.55,101.55,10422.0,100.5456,100.5456,100.427,100.427,10422.0
2024-12-19 15:00:00,101.57,101.57,101.46,101.53,8415.0,100.4468,100.4468,100.338,100.4072,8415.0
2024-12-19 15:05:00,101.53,101.58,101.48,101.58,9464.0,100.4072,100.4566,100.3577,100.4566,9464.0
2024-12-19 15:10:00,101.57,101.61,101.49,101.6,11452.0,100.4468,100.4863,100.3676,100.4764,11452.0
2024-12-19 15:15:00,101.59,101.62,101.43,101.44,9307.0,100.4665,100.4962,100.3083,100.3182,9307.0
2024-12-19 15:20:00,101.44,101.46,101.39,101.43,11740.0,100.3182,100.338,100.2687,100.3083,11740.0
2024-12-19 15:25:00,101.43,101.45,101.33,101.45,11258.0,100.3083,100.3281,100.2094,100.3281,11258.0
2024-12-19 15:30:00,101.47,101.48,101.36,101.43,12920.0,100.3479,100.3577,100.2391,100.3083,12920.0
2024-12-19 15:35:00,101.43,101.62,101.28,101.6,17516.0,100.3083,100.4962,100.16,100.4764,17516.0
2024-12-19 15:40:00,101.59,101.74,101.54,101.67,14318.0,100.4665,100.6149,100.4171,100.5456,14318.0
2024-12-19 15:45:00,101.68,101.75,101.6,101.67,21355.0,100.5555,100.6248,100.4764,100.5456,21355.0
2024-12-19 15:50:00,101.68,101.73,101.36,101.42,31691.0,100.5555,100.605,100.2391,100.2984,31691.0
2024-12-19 15:55:00,101.42,101.44,101.17,101.28,129822.0,100.2984,100.3182,100.0512,100.16,129822.0
2024-12-20 09:30:00,101.04,101.91,100.65,101.86,307378.0,99.9226,100.783,99.5369,100.7335,307378.0
2024-12-20 09:35:00,101.86,102.2,101.67,102.18,12510.0,100.7335,101.0698,100.5456,101.05,12510.0
2024-12-20 09:40:00,102.14,102.2,101.75,101.82,7835.0,101.0105,101.0698,100.6248,100.694,7835.0
2024-12-20 09:45:00,101.89,101.93,101.57,101.6,6348.0,100.7632,100.8028,100.4468,100.4764,6348.0
2024-12-20 09:50:00,101.59,101.79,101.51,101.7,6794.0,100.4665,100.6643,100.3874,100.5753,6794.0
2024-12-20 09:55:00,101.64,101.74,101.62,101.65,5553.0,100.516,100.6149,100.4962,100.5259,5553.0
2024-12-20 10:00:00,101.73,101.73,101.31,101.43,9209.0,100.605,100.605,100.1896,100.3083,9209.0
2024-12-20 10:05:00,101.41,101.41,101.21,101.32,5487.0,100.2885,100.2885,100.0907,100.1995,5487.0
2024-12-20 10:10:00,101.24,101.54,101.24,101.43,6884.0,100.1204,100.4171,100.1204,100.3083,6884.0
2024-12-20 10:15:00,101.42,101.53,101.32,101.42,16697.0,100.2984,100.4072,100.1995,100.2984,16697.0
2024-12-20 10:20:00,101.42,101.47,101.35,101.44,5598.0,100.2984,100.3479,100.2292,100.3182,5598.0
2024-12-20 10:25:00,101.46,101.82,101.46,101.77,5521.0,100.338,100.694,100.338,100.6445,5521.0
2024-12-20 10:30:00,101.73,102.0,101.73,101.89,6257.0,100.605,100.872,100.605,100.7632,6257.0
2024-12-20 10:35:00,101.88,101.93,101.79,101.91,7967.0,100.7533,100.8028,100.6643,100.783,7967.0
2024-12-20 10:40:00,101.92,101.97,101.86,101.95,6531.0,100.7929,100.8423,100.7335,100.8226,6531.0
2024-12-20 10:45:00,101.94,102.05,101.92,102.05,6570.0,100.8127,100.9214,100.7929,100.9214,6570.0
2024-12-20 10:50:00,102.04,102.13,101.93,102.09,6236.0,100.9116,101.0006,100.8028,100.961,6236.0
2024-12-20 10:55:00,102.07,102.08,101.94,101.94,7294.0,100.9412,100.9511,100.8127,100.8127,7294.0
2024-12-20 11:00:00,101.97,102.26,101.97,102.24,7019.0,100.8423,101.1291,100.8423,101.1093,7019.0
2024-12-20 11:05:00,102.2,102.41,102.2,102.31,7649.0,101.0698,101.2775,101.0698,101.1786,7649.0
2024-12-20 11:10:00,102.31,102.43,102.31,102.36,3941.0,101.1786,101.2972,101.1786,101.228,3941.0
2024-12-20 11:15:00,102.36,102.53,102.32,102.44,23730.0,101.228,101.3961,101.1885,101.3071,23730.0
2024-12-20 11:20:00,102.49,102.7,102.49,102.56,10568.0,101.3566,101.5643,101.3566,101.4258,10568.0
2024-12-20 11:25:00,102.58,102.77,102.58,102.77,7664.0,101.4456,101.6335,101.4456,101.6335,7664.0
2024-12-20 11:30:00,102.75,102.84,102.7,102.7,14256.0,101.6137,101.7027,101.5643,101.5643,14256.0
2024-12-20 11:35:00,102.66,102.91,102.66,102.9,6589.0,101.5247,101.7719,101.5247,101.762,6589.0
2024-12-20 11:40:00,102.88,102.99,102.83,102.99,9383.0,101.7423,101.8511,101.6928,101.8511,9383.0
2024-12-20 11:45:00,102.97,103.07,102.96,102.97,8727.0,101.8313,101.9302,101.8214,101.8313,8727.0
2024-12-20 11:50:00,102.99,103.08,102.94,103.05,7585.0,101.8511,101.9401,101.8016,101.9104,7585.0
2024-12-20 11:55:00,103.06,103.17,103.06,103.09,4219.0,101.9203,102.0291,101.9203,101.9499,4219.0
2024-12-20 12:00:00,103.04,103.1,102.95,103.06,6877.0,101.9005,101.9598,101.8115,101.9203,6877.0
2024-12-20 12:05:00,103.08,103.08,102.96,103.04,5867.0,101.9401,101.9401,101.8214,101.9005,5867.0
2024-12-20 12:10:00,103.02,103.02,102.86,102.95,8568.0,101.8807,101.8807,101.7225,101.8115,8568.0
2024-12-20 12:15:00,102.95,103.07,102.92,102.99,7855.0,101.8115,101.9302,101.7818,101.8511,7855.0
2024-12-20 12:20:00,102.97,103.04,102.91,103.03,6666.0,101.8313,101.9005,101.7719,101.8906,6666.0
2024-12-20 12:25:00,102.99,103.16,102.97,103.12,3863.0,101.8511,102.0192,101.8313,101.9796,3863.0
2024-12-20 12:30:00,103.09,103.12,102.98,103.02,4765.0,101.9499,101.9796,101.8412,101.8807,4765.0
2024-12-20 12:35:00,103.05,103.06,102.93,102.97,6416.0,101.9104,101.9203,101.7917,101.8313,6416.0
2024-12-20 12:40:00,103.0,103.01,102.83,102.84,5571.0,101.8609,101.8708,101.6928,101.7027,5571.0
2024-12-20 12:45:00,102.82,103.03,102.79,103.03,4455.0,101.6829,101.8906,101.6533,101.8906,4455.0
2024-12-20 12:50:00,103.04,103.06,102.97,103.06,11257.0,101.9005,101.9203,101.8313,101.9203,11257.0
2024-12-20 12:55:00,103.04,103.11,103.02,103.05,8274.0,101.9005,101.9697,101.8807,101.9104,8274.0
2024-12-20 13:00:00,103.04,103.05,102.9,102.9,4538.0,101.9005,101.9104,101.762,101.762,4538.0
2024-12-20 13:05:00,102.9,102.92,102.72,102.72,17216.0,101.762,101.7818,101.584,101.584,17216.0
2024-12-20 13:10:00,102.72,102.88,102.69,102.81,10268.0,101.584,101.7423,101.5544,101.673,10268.0
2024-12-20 13:15:00,102.8,102.81,102.68,102.77,7977.0,101.6632,101.673,101.5445,101.6335,7977.0
2024-12-20 13:20:00,102.73,102.73,102.58,102.58,4829.0,101.5939,101.5939,101.4456,101.4456,4829.0
2024-12-20 13:25:00,102.61,102.62,102.48,102.51,5846.0,101.4753,101.4851,101.3467,101.3764,5846.0
2024-12-20 13:30:00,102.5,102.67,102.5,102.63,3916.0,101.3665,101.5346,101.3665,101.495,3916.0
2024-12-20 13:35:00,102.64,102.68,102.54,102.56,3743.0,101.5049,101.5445,101.406,101.4258,3743.0
2024-12-20 13:40:00,102.56,102.63,102.54,102.57,6238.0,101.4258,101.495,101.406,101.4357,6238.0
2024-12-20 13:45:00,102.56,102.61,102.54,102.55,4059.0,101.4258,101.4753,101.406,101.4159,4059.0
2024-12-20 13:50:00,102.53,102.7,102.49,102.7,2825.0,101.3961,101.5643,101.3566,101.5643,2825.0
2024-12-20 13:55:00,102.72,102.75,102.56,102.57,6612.0,101.584,101.6137,101.4258,101.4357,6612.0
2024-12-20 14:00:00,102.56,102.6,102.52,102.57,3012.0,101.4258,101.4654,101.3862,101.4357,3012.0
2024-12-20 14:05:00,102.55,102.59,102.53,102.58,6543.0,101.4159,101.4555,101.3961,101.4456,6543.0
2024-12-20 14:10:00,102.58,102.62,102.54,102.57,3698.0,101.4456,101.4851,101.406,101.4357,3698.0
2024-12-20 14:15:00,102.58,102.6,102.53,102.55,3596.0,101.4456,101.4654,101.3961,101.4159,3596.0
2024-12-20 14:20:00,102.57,102.73,102.56,102.69,8749.0,101.4357,101.5939,101.4258,101.5544,8749.0
2024-12-20 14:25:00,102.69,102.8,102.64,102.67,14697.0,101.5544,101.6632,101.5049,101.5346,14697.0
2024-12-20 14:30:00,102.63,102.85,102.63,102.84,5193.0,101.495,101.7126,101.495,101.7027,5193.0
2024-12-20 14:35:00,102.82,102.82,102.7,102.7,3736.0,101.6829,101.6829,101.5643,101.5643,3736.0
2024-12-20 14:40:00,102.71,102.73,102.64,102.69,5601.0,101.5741,101.5939,101.5049,101.5544,5601.0
2024-12-20 14:45:00,102.7,102.7,102.56,102.56,9116.0,101.5643,101.5643,101.4258,101.4258,9116.0
2024-12-20 14:50:00,102.55,102.61,102.44,102.45,8512.0,101.4159,101.4753,101.3071,101.317,8512.0
2024-12-20 14:55:00,102.48,102.56,102.48,102.56,6194.0,101.3467,101.4258,101.3467,101.4258,6194.0
2024-12-20 15:00:00,102.59,102.62,102.5,102.52,8436.0,101.4555,101.4851,101.3665,101.3862,8436.0
2024-12-20 15:05:00,102.51,102.54,102.47,102.48,7007.0,101.3764,101.406,101.3368,101.3467,7007.0
2024-12-20 15:10:00,102.47,102.59,102.46,102.48,12198.0,101.3368,101.4555,101.3269,101.3467,12198.0
2024-12-20 15:15:00,102.52,102.55,102.46,102.52,8054.0,101.3862,101.4159,101.3269,101.3862,8054.0
2024-12-20 15:20:00,102.53,102.6,102.5,102.6,11323.0,101.3961,101.4654,101.3665,101.4654,11323.0
2024-12-20 15:25:00,102.57,102.63,102.55,102.58,8969.0,101.4357,101.495,101.4159,101.4456,8969.0
2024-12-20 15:30:00,102.59,102.63,102.47,102.63,23429.0,101.4555,101.495,101.3368,101.495,23429.0
2024-12-20 15:35:00,102.61,103.17,102.59,103.06,43143.0,101.4753,102.0291,101.4555,101.9203,43143.0
2024-12-20 15:40:00,103.04,103.1,102.9,103.05,16894.0,101.9005,101.9598,101.762,101.9104,16894.0
2024-12-20 15:45:00,103.06,103.07,102.73,102.74,17441.0,101.9203,101.9302,101.5939,101.6038,17441.0
2024-12-20 15:50:00,102.75,102.79,102.48,102.61,41473.0,101.6137,101.6533,101.3467,101.4753,41473.0
2024-12-20 15:55:00,102.62,102.75,102.42,102.69,177536.0,101.4851,101.6137,101.2874,101.5544,177536.0
2024-12-23 09:30:00,102.06,102.66,101.81,102.47,30278.0,100.9313,101.5247,100.6841,101.3368,30278.0
2024-12-23 09:35:00,102.5,102.53,102.22,102.35,7065.0,101.3665,101.3961,101.0896,101.2181,7065.0
2024-12-23 09:40:00,102.37,102.45,102.1,102.39,16991.0,101.2379,101.317,100.9709,101.2577,16991.0
2024-12-23 09:45:00,102.27,102.44,102.24,102.27,6301.0,101.139,101.3071,101.1093,101.139,6301.0
2024-12-23 09:50:00,102.21,102.39,102.16,102.2,7433.0,101.0797,101.2577,101.0302,101.0698,7433.0
2024-12-23 09:55:00,102.18,102.28,102.05,102.11,14618.0,101.05,101.1489,100.9214,100.9808,14618.0
2024-12-23 10:00:00,102.14,102.15,101.92,102.01,12184.0,101.0105,101.0203,100.7929,100.8819,12184.0
2024-12-23 10:05:00,101.94,102.18,101.93,102.07,7184.0,100.8127,101.05,100.8028,100.9412,7184.0
2024-12-23 10:10:00,102.11,102.12,101.92,102.08,11722.0,100.9808,100.9907,100.7929,100.9511,11722.0
2024-12-23 10:15:00,102.11,102.23,102.06,102.21,8320.0,100.9808,101.0995,100.9313,101.0797,8320.0
2024-12-23 10:20:00,102.2,102.28,102.08,102.17,6209.0,101.0698,101.1489,100.9511,101.0401,6209.0
2024-12-23 10:25:00,102.17,102.48,102.13,102.46,5985.0,101.0401,101.3467,101.0006,101.3269,5985.0
2024-12-23 10:30:00,102.49,102.52,102.17,102.22,9005.0,101.3566,101.3862,101.0401,101.0896,9005.0
2024-12-23 10:35:00,102.2,102.32,102.14,102.22,6281.0,101.0698,101.1885,101.0105,101.0896,6281.0
2024-12-23 10:40:00,102.22,102.22,101.96,101.97,7483.0,101.0896,101.0896,100.8324,100.8423,7483.0
2024-12-23 10:45:00,101.94,102.01,101.78,101.87,5744.0,100.8127,100.8819,100.6544,100.7434,5744.0
2024-12-23 10:50:00,101.85,101.86,101.8,101.84,5421.0,100.7237,100.7335,100.6742,100.7138,5421.0
2024-12-23 10:55:00,101.88,101.95,101.83,101.9,7702.0,100.7533,100.8226,100.7039,100.7731,7702.0
2024-12-23 11:00:00,101.93,102.15,101.9,102.1,35599.0,100.8028,101.0203,100.7731,100.9709,35599.0
2024-12-23 11:05:00,102.09,102.2,102.07,102.2,10354.0,100.961,101.0698,100.9412,101.0698,10354.0
2024-12-23 11:10:00,102.2,102.22,102.09,102.15,9157.0,101.0698,101.0896,100.961,101.0203,9157.0
2024-12-23 11:15:00,102.13,102.23,102.1,102.22,4070.0,101.0006,101.0995,100.9709,101.0896,4070.0
2024-12-23 11:20:00,102.24,102.38,102.24,102.35,6265.0,101.1093,101.2478,101.1093,101.2181,6265.0
2024-12-23 11:25:00,102.35,102.4,102.31,102.38,4638.0,101.2181,101.2676,101.1786,101.2478,4638.0
2024-12-23 11:30:00,102.38,102.43,102.35,102.43,6039.0,101.2478,101.2972,101.2181,101.2972,6039.0
2024-12-23 11:35:00,102.44,102.46,102.39,102.46,3206.0,101.3071,101.3269,101.2577,101.3269,3206.0
2024-12-23 11:40:00,102.48,102.56,102.46,102.54,5858.0,101.3467,101.4258,101.3269,101.406,5858.0
2024-12-23 11:45:00,102.58,102.64,102.53,102.64,4011.0,101.4456,101.5049,101.3961,101.5049,4011.0
2024-12-23 11:50:00,102.66,102.73,102.66,102.73,5372.0,101.5247,101.5939,101.5247,101.5939,5372.0
2024-12-23 11:55:00,102.71,102.72,102.67,102.67,6400.0,101.5741,101.584,101.5346,101.5346,6400.0
2024-12-23 12:00:00,102.66,102.7,102.62,102.64,3120.0,101.5247,101.5643,101.4851,101.5049,3120.0
2024-12-23 12:05:00,102.67,102.7,102.58,102.61,3208.0,101.5346,101.5643,101.4456,101.4753,3208.0
2024-12-23 12:10:00,102.64,102.72,102.6,102.62,4639.0,101.5049,101.584,101.4654,101.4851,4639.0
2024-12-23 12:15:00,102.65,102.65,102.54,102.63,6402.0,101.5148,101.5148,101.406,101.495,6402.0
2024-12-23 12:20:00,102.65,102.77,102.65,102.77,5049.0,101.5148,101.6335,101.5148,101.6335,5049.0
2024-12-23 12:25:00,102.73,102.83,102.69,102.79,7718.0,101.5939,101.6928,101.5544,101.6533,7718.0
2024-12-23 12:30:00,102.79,102.8,102.68,102.7,5910.0,101.6533,101.6632,101.5445,101.5643,5910.0
2024-12-23 12:35:00,102.69,102.69,102.55,102.63,4212.0,101.5544,101.5544,101.4159,101.495,4212.0
2024-12-23 12:40:00,102.67,102.69,102.59,102.59,3365.0,101.5346,101.5544,101.4555,101.4555,3365.0
2024-12-23 12:45:00,102.64,102.68,102.6,102.62,5422.0,101.5049,101.5445,101.4654,101.4851,5422.0
2024-12-23 12:50:00,102.63,102.68,102.59,102.67,5799.0,101.495,101.5445,101.4555,101.5346,5799.0
2024-12-23 12:55:00,102.66,102.73,102.65,102.67,5102.0,101.5247,101.5939,101.5148,101.5346,5102.0
2024-12-23 13:00:00,102.65,102.84,102.62,102.77,8098.0,101.5148,101.7027,101.4851,101.6335,8098.0
2024-12-23 13:05:00,102.74,102.79,102.66,102.7,3696.0,101.6038,101.6533,101.5247,101.5643,3696.0
2024-12-23 13:10:00,102.73,102.81,102.73,102.8,3963.0,101.5939,101.673,101.5939,101.6632,3963.0
2024-12-23 13:15:00,102.8,102.86,102.72,102.81,7528.0,101.6632,101.7225,101.584,101.673,7528.0
2024-12-23 13:20:00,102.78,102.84,102.68,102.68,8279.0,101.6434,101.7027,101.5445,101.5445,8279.0
2024-12-23 13:25:00,102.71,102.84,102.71,102.83,4628.0,101.5741,101.7027,101.5741,101.6928,4628.0
2024-12-23 13:30:00,102.83,102.84,102.78,102.82,6769.0,101.6928,101.7027,101.6434,101.6829,6769.0
2024-12-23 13:35:00,102.82,102.83,102.78,102.81,5443.0,101.6829,101.6928,101.6434,101.673,5443.0
2024-12-23 13:40:00,102.81,102.82,102.73,102.79,5595.0,101.673,101.6829,101.5939,101.6533,5595.0
2024-12-23 13:45:00,102.8,102.83,102.78,102.78,6859.0,101.6632,101.6928,101.6434,101.6434,6859.0
2024-12-23 13:50:00,102.78,102.82,102.77,102.79,6838.0,101.6434,101.6829,101.6335,101.6533,6838.0
2024-12-23 13:55:00,102.77,102.78,102.7,102.74,5420.0,101.6335,101.6434,101.5643,101.6038,5420.0
2024-12-23 14:00:00,102.7,102.75,102.63,102.65,7184.0,101.5643,101.6137,101.495,101.5148,7184.0
2024-12-23 14:05:00,102.65,102.67,102.6,102.63,12097.0,101.5148,101.5346,101.4654,101.495,12097.0
2024-12-23 14:10:00,102.63,102.64,102.57,102.59,5620.0,101.495,101.5049,101.4357,101.4555,5620.0
2024-12-23 14:15:00,102.58,102.6,102.52,102.53,6056.0,101.4456,101.4654,101.3862,101.3961,6056.0
2024-12-23 14:20:00,102.54,102.55,102.45,102.47,5475.0,101.406,101.4159,101.317,101.3368,5475.0
2024-12-23 14:25:00,102.45,102.49,102.44,102.48,6905.0,101.317,101.3566,101.3071,101.3467,6905.0
2024-12-23 14:30:00,102.5,102.56,102.47,102.55,5707.0,101.3665,101.4258,101.3368,101.4159,5707.0
2024-12-23 14:35:00,102.55,102.55,102.45,102.45,4020.0,101.4159,101.4159,101.317,101.317,4020.0
2024-12-23 14:40:00,102.46,102.52,102.45,102.46,5416.0,101.3269,101.3862,101.317,101.3269,5416.0
2024-12-23 14:45:00,102.47,102.48,102.36,102.37,16201.0,101.3368,101.3467,101.228,101.2379,16201.0
2024-12-23 14:50:00,102.36,102.5,102.36,102.48,8420.0,101.228,101.3665,101.228,101.3467,8420.0
2024-12-23 14:55:00,102.49,102.49,102.41,102.41,6973.0,101.3566,101.3566,101.2775,101.2775,6973.0
2024-12-23 15:00:00,102.47,102.54,102.43,102.52,10368.0,101.3368,101.406,101.2972,101.3862,10368.0
2024-12-23 15:05:00,102.51,102.59,102.51,102.51,6437.0,101.3764,101.4555,101.3764,101.3764,6437.0
2024-12-23 15:10:00,102.52,102.52,102.4,102.4,12774.0,101.3862,101.3862,101.2676,101.2676,12774.0
2024-12-23 15:15:00,102.42,102.43,102.33,102.37,13696.0,101.2874,101.2972,101.1983,101.2379,13696.0
2024-12-23 15:20:00,102.38,102.48,102.34,102.48,7939.0,101.2478,101.3467,101.2082,101.3467,7939.0
2024-12-23 15:25:00,102.5,102.61,102.49,102.53,10140.0,101.3665,101.4753,101.3566,101.3961,10140.0
2024-12-23 15:30:00,102.53,102.57,102.47,102.54,13065.0,101.3961,101.4357,101.3368,101.406,13065.0
2024-12-23 15:35:00,102.54,102.73,102.51,102.65,14843.0,101.406,101.5939,101.3764,101.5148,14843.0
2024-12-23 15:40:00,102.67,102.86,102.67,102.79,8574.0,101.5346,101.7225,101.5346,101.6533,8574.0
2024-12-23 15:45:00,102.8,102.86,102.74,102.77,11509.0,101.6632,101.7225,101.6038,101.6335,11509.0
2024-12-23 15:50:00,102.79,102.93,102.76,102.81,18888.0,101.6533,101.7917,101.6236,101.673,18888.0
2024-12-23 15:55:00,102.81,102.87,102.7,102.77,87515.0,101.673,101.7324,101.5643,101.6335,87515.0
2024-12-24 09:30:00,102.8,102.97,102.14,102.94,32779.0,101.6632,101.8313,101.0105,101.8016,32779.0
2024-12-24 09:35:00,102.92,102.92,102.64,102.7,10385.0,101.7818,101.7818,101.5049,101.5643,10385.0
2024-12-24 09:40:00,102.78,102.89,102.76,102.82,8926.0,101.6434,101.7522,101.6236,101.6829,8926.0
2024-12-24 09:45:00,102.83,102.83,102.69,102.74,8915.0,101.6928,101.6928,101.5544,101.6038,8915.0
2024-12-24 09:50:00,102.75,102.77,102.57,102.64,12099.0,101.6137,101.6335,101.4357,101.5049,12099.0
2024-12-24 09:55:00,102.61,102.72,102.57,102.65,11470.0,101.4753,101.584,101.4357,101.5148,11470.0
2024-12-24 10:00:00,102.62,102.78,102.55,102.75,13696.0,101.4851,101.6434,101.4159,101.6137,13696.0
2024-12-24 10:05:00,102.79,102.84,102.55,102.6,7581.0,101.6533,101.7027,101.4159,101.4654,7581.0
2024-12-24 10:10:00,102.57,102.88,102.57,102.8,10507.0,101.4357,101.7423,101.4357,101.6632,10507.0
2024-12-24 10:15:00,102.79,102.93,102.79,102.93,9778.0,101.6533,101.7917,101.6533,101.7917,9778.0
2024-12-24 10:20:00,102.94,102.94,102.79,102.87,9605.0,101.8016,101.8016,101.6533,101.7324,9605.0
2024-12-24 10:25:00,102.87,102.88,102.78,102.83,8729.0,101.7324,101.7423,101.6434,101.6928,8729.0
2024-12-24 10:30:00,102.83,103.02,102.77,102.97,9210.0,101.6928,101.8807,101.6335,101.8313,9210.0
2024-12-24 10:35:00,102.98,103.01,102.91,102.98,9461.0,101.8412,101.8708,101.7719,101.8412,9461.0
2024-12-24 10:40:00,102.99,103.08,102.99,103.01,11379.0,101.8511,101.9401,101.8511,101.8708,11379.0
2024-12-24 10:45:00,103.04,103.04,102.95,103.01,8884.0,101.9005,101.9005,101.8115,101.8708,8884.0
2024-12-24 10:50:00,103.0,103.0,102.9,102.91,6985.0,101.8609,101.8609,101.762,101.7719,6985.0
2024-12-24 10:55:00,102.89,103.0,102.79,103.0,9144.0,101.7522,101.8609,101.6533,101.8609,9144.0
2024-12-24 11:00:00,102.99,103.04,102.94,103.03,11871.0,101.8511,101.9005,101.8016,101.8906,11871.0
2024-12-24 11:05:00,103.04,103.04,102.93,102.93,5997.0,101.9005,101.9005,101.7917,101.7917,5997.0
2024-12-24 11:10:00,102.93,102.95,102.82,102.85,11740.0,101.7917,101.8115,101.6829,101.7126,11740.0
2024-12-24 11:15:00,102.85,102.91,102.8,102.85,4245.0,101.7126,101.7719,101.6632,101.7126,4245.0
2024-12-24 11:20:00,102.83,102.92,102.83,102.89,9306.0,101.6928,101.7818,101.6928,101.7522,9306.0
2024-12-24 11:25:00,102.87,102.99,102.85,102.95,5656.0,101.7324,101.8511,101.7126,101.8115,5656.0
2024-12-24 11:30:00,102.93,102.97,102.89,102.97,7212.0,101.7917,101.8313,101.7522,101.8313,7212.0
2024-12-24 11:35:00,102.99,103.04,102.97,103.04,8443.0,101.8511,101.9005,101.8313,101.9005,8443.0
2024-12-24 11:40:00,103.04,103.13,103.04,103.12,5910.0,101.9005,101.9895,101.9005,101.9796,5910.0
2024-12-24 11:45:00,103.11,103.18,103.1,103.14,6249.0,101.9697,102.0389,101.9598,101.9994,6249.0
2024-12-24 11:50:00,103.16,103.19,103.04,103.07,7136.0,102.0192,102.0488,101.9005,101.9302,7136.0
2024-12-24 11:55:00,103.08,103.14,102.99,103.03,8355.0,101.9401,101.9994,101.8511,101.8906,8355.0
2024-12-24 12:00:00,103.04,103.12,103.04,103.1,4407.0,101.9005,101.9796,101.9005,101.9598,4407.0
2024-12-24 12:05:00,103.1,103.15,103.09,103.15,8937.0,101.9598,102.0093,101.9499,102.0093,8937.0
2024-12-24 12:10:00,103.15,103.2,103.13,103.18,7816.0,102.0093,102.0587,101.9895,102.0389,7816.0
2024-12-24 12:15:00,103.18,103.35,103.17,103.34,6105.0,102.0389,102.2071,102.0291,102.1972,6105.0
2024-12-24 12:20:00,103.32,103.41,103.31,103.4,3986.0,102.1774,102.2664,102.1675,102.2565,3986.0
2024-12-24 12:25:00,103.4,103.4,103.33,103.33,5834.0,102.2565,102.2565,102.1873,102.1873,5834.0
2024-12-24 12:30:00,103.33,103.34,103.18,103.19,8603.0,102.1873,102.1972,102.0389,102.0488,8603.0
2024-12-24 12:35:00,103.19,103.35,103.16,103.34,12056.0,102.0488,102.2071,102.0192,102.1972,12056.0
2024-12-24 12:40:00,103.36,103.37,103.13,103.14,5695.0,102.217,102.2268,101.9895,101.9994,5695.0
2024-12-24 12:45:00,103.09,103.11,103.02,103.04,7585.0,101.9499,101.9697,101.8807,101.9005,7585.0
2024-12-24 12:50:00,103.04,103.28,103.03,103.24,13769.0,101.9005,102.1378,101.8906,102.0983,13769.0
2024-12-24 12:55:00,103.24,103.3,103.13,103.26,43381.0,102.0983,102.1576,101.9895,102.1181,43381.0
2024-12-26 09:30:00,102.75,103.15,102.75,103.09,22202.0,101.6137,102.0093,101.6137,101.9499,22202.0
2024-12-26 09:35:00,103.11,103.32,103.0,103.26,13785.0,101.9697,102.1774,101.8609,102.1181,13785.0
2024-12-26 09:40:00,103.31,103.31,102.91,103.05,4950.0,102.1675,102.1675,101.7719,101.9104,4950.0
2024-12-26 09:45:00,103.03,103.34,102.96,103.32,6472.0,101.8906,102.1972,101.8214,102.1774,6472.0
2024-12-26 09:50:00,103.34,103.34,103.12,103.22,4909.0,102.1972,102.1972,101.9796,102.0785,4909.0
2024-12-26 09:55:00,103.2,103.44,103.19,103.44,4456.0,102.0587,102.2961,102.0488,102.2961,4456.0
2024-12-26 10:00:00,103.42,103.6,103.36,103.44,5379.0,102.2763,102.4543,102.217,102.2961,5379.0
2024-12-26 10:05:00,103.43,103.54,103.39,103.49,8092.0,102.2862,102.395,102.2466,102.3455,8092.0
2024-12-26 10:10:00,103.49,103.6,103.43,103.6,4540.0,102.3455,102.4543,102.2862,102.4543,4540.0
2024-12-26 10:15:00,103.62,103.62,103.48,103.49,6635.0,102.4741,102.4741,102.3356,102.3455,6635.0
2024-12-26 10:20:00,103.52,103.61,103.49,103.5,6804.0,102.3752,102.4642,102.3455,102.3554,6804.0
2024-12-26 10:25:00,103.54,103.57,103.47,103.5,5850.0,102.395,102.4246,102.3257,102.3554,5850.0
2024-12-26 10:30:00,103.5,103.51,103.45,103.5,4968.0,102.3554,102.3653,102.306,102.3554,4968.0
2024-12-26 10:35:00,103.5,103.51,103.32,103.34,6229.0,102.3554,102.3653,102.1774,102.1972,6229.0
2024-12-26 10:40:00,103.36,103.43,103.35,103.42,4008.0,102.217,102.2862,102.2071,102.2763,4008.0
2024-12-26 10:45:00,103.42,103.64,103.4,103.64,6898.0,102.2763,102.4939,102.2565,102.4939,6898.0
2024-12-26 10:50:00,103.66,103.69,103.55,103.6,15686.0,102.5136,102.5433,102.4049,102.4543,15686.0
2024-12-26 10:55:00,103.6,103.6,103.48,103.51,8800.0,102.4543,102.4543,102.3356,102.3653,8800.0
2024-12-26 11:00:00,103.52,103.6,103.5,103.6,5646.0,102.3752,102.4543,102.3554,102.4543,5646.0
2024-12-26 11:05:00,103.64,103.64,103.53,103.57,11626.0,102.4939,102.4939,102.3851,102.4246,11626.0
2024-12-26 11:10:00,103.59,103.67,103.58,103.65,6519.0,102.4444,102.5235,102.4345,102.5038,6519.0
2024-12-26 11:15:00,103.65,103.79,103.64,103.78,7220.0,102.5038,102.6422,102.4939,102.6323,7220.0
2024-12-26 11:20:00,103.79,103.81,103.74,103.76,4022.0,102.6422,102.662,102.5928,102.6125,4022.0
2024-12-26 11:25:00,103.75,103.79,103.73,103.75,3919.0,102.6026,102.6422,102.5829,102.6026,3919.0
2024-12-26 11:30:00,103.72,103.79,103.7,103.79,4348.0,102.573,102.6422,102.5532,102.6422,4348.0
2024-12-26 11:35:00,103.8,103.81,103.76,103.77,2703.0,102.6521,102.662,102.6125,102.6224,2703.0
2024-12-26 11:40:00,103.8,103.91,103.77,103.9,8641.0,102.6521,102.7609,102.6224,102.751,8641.0
2024-12-26 11:45:00,103.9,103.98,103.89,103.93,4408.0,102.751,102.8301,102.7411,102.7807,4408.0
2024-12-26 11:50:00,103.94,103.96,103.91,103.93,3461.0,102.7905,102.8103,102.7609,102.7807,3461.0
2024-12-26 11:55:00,103.94,103.95,103.89,103.93,4577.0,102.7905,102.8004,102.7411,102.7807,4577.0
2024-12-26 12:00:00,103.93,103.93,103.86,103.91,2562.0,102.7807,102.7807,102.7114,102.7609,2562.0
2024-12-26 12:05:00,103.91,103.91,103.86,103.91,3426.0,102.7609,102.7609,102.7114,102.7609,3426.0
2024-12-26 12:10:00,103.92,103.96,103.92,103.96,3641.0,102.7708,102.8103,102.7708,102.8103,3641.0
2024-12-26 12:15:00,103.95,104.0,103.93,103.99,5120.0,102.8004,102.8499,102.7807,102.84,5120.0
2024-12-26 12:20:00,104.0,104.02,103.93,103.95,4806.0,102.8499,102.8697,102.7807,102.8004,4806.0
2024-12-26 12:25:00,103.93,103.93,103.88,103.91,4031.0,102.7807,102.7807,102.7312,102.7609,4031.0
2024-12-26 12:30:00,103.89,103.9,103.85,103.86,2000.0,102.7411,102.751,102.7015,102.7114,2000.0
2024-12-26 12:35:00,103.88,103.91,103.76,103.76,4476.0,102.7312,102.7609,102.6125,102.6125,4476.0
2024-12-26 12:40:00,103.75,103.83,103.74,103.83,2720.0,102.6026,102.6818,102.5928,102.6818,2720.0
2024-12-26 12:45:00,103.83,103.84,103.74,103.79,3207.0,102.6818,102.6917,102.5928,102.6422,3207.0
2024-12-26 12:50:00,103.77,103.84,103.74,103.84,3157.0,102.6224,102.6917,102.5928,102.6917,3157.0
2024-12-26 12:55:00,103.82,103.83,103.77,103.78,1907.0,102.6719,102.6818,102.6224,102.6323,1907.0
2024-12-26 13:00:00,103.79,103.84,103.77,103.79,2517.0,102.6422,102.6917,102.6224,102.6422,2517.0
2024-12-26 13:05:00,103.79,103.79,103.74,103.74,2706.0,102.6422,102.6422,102.5928,102.5928,2706.0
2024-12-26 13:10:00,103.78,103.79,103.7,103.75,5563.0,102.6323,102.6422,102.5532,102.6026,5563.0
2024-12-26 13:15:00,103.73,103.78,103.71,103.77,3455.0,102.5829,102.6323,102.5631,102.6224,3455.0
2024-12-26 13:20:00,103.78,103.78,103.76,103.76,2402.0,102.6323,102.6323,102.6125,102.6125,2402.0
2024-12-26 13:25:00,103.78,103.83,102.51,103.17,126610.0,102.6323,102.6818,101.3764,102.0291,126610.0
2024-12-26 13:30:00,103.29,103.61,103.28,103.43,8697.0,102.1477,102.4642,102.1378,102.2862,8697.0
2024-12-26 13:35:00,103.5,103.67,103.46,103.61,4837.0,102.3554,102.5235,102.3159,102.4642,4837.0
2024-12-26 13:40:00,103.64,103.64,103.38,103.39,7205.0,102.4939,102.4939,102.2367,102.2466,7205.0
2024-12-26 13:45:00,103.37,103.64,103.35,103.61,4031.0,102.2268,102.4939,102.2071,102.4642,4031.0
2024-12-26 13:50:00,103.62,103.67,103.58,103.65,5957.0,102.4741,102.5235,102.4345,102.5038,5957.0
2024-12-26 13:55:00,103.67,103.67,103.54,103.64,5100.0,102.5235,102.5235,102.395,102.4939,5100.0
2024-12-26 14:00:00,103.62,103.63,103.52,103.58,4248.0,102.4741,102.484,102.3752,102.4345,4248.0
2024-12-26 14:05:00,103.53,103.57,103.47,103.57,2753.0,102.3851,102.4246,102.3257,102.4246,2753.0
2024-12-26 14:10:00,103.56,103.59,103.54,103.55,3376.0,102.4147,102.4444,102.395,102.4049,3376.0
2024-12-26 14:15:00,103.54,103.64,103.5,103.62,9135.0,102.395,102.4939,102.3554,102.4741,9135.0
2024-12-26 14:20:00,103.62,103.66,103.6,103.66,4447.0,102.4741,102.5136,102.4543,102.5136,4447.0
2024-12-26 14:25:00,103.66,103.67,103.59,103.59,4309.0,102.5136,102.5235,102.4444,102.4444,4309.0
2024-12-26 14:30:00,103.59,103.61,103.57,103.57,3046.0,102.4444,102.4642,102.4246,102.4246,3046.0
2024-12-26 14:35:00,103.58,103.66,103.58,103.64,6215.0,102.4345,102.5136,102.4345,102.4939,6215.0
2024-12-26 14:40:00,103.62,103.63,103.59,103.6,3185.0,102.4741,102.484,102.4444,102.4543,3185.0
2024-12-26 14:45:00,103.6,103.66,103.57,103.65,4222.0,102.4543,102.5136,102.4246,102.5038,4222.0
2024-12-26 14:50:00,103.62,103.68,103.62,103.67,3908.0,102.4741,102.5334,102.4741,102.5235,3908.0
2024-12-26 14:55:00,103.67,103.67,103.59,103.59,4071.0,102.5235,102.5235,102.4444,102.4444,4071.0
2024-12-26 15:00:00,103.57,103.58,103.53,103.55,6767.0,102.4246,102.4345,102.3851,102.4049,6767.0
2024-12-26 15:05:00,103.59,103.74,103.59,103.72,4745.0,102.4444,102.5928,102.4444,102.573,4745.0
2024-12-26 15:10:00,103.72,103.78,103.64,103.64,6580.0,102.573,102.6323,102.4939,102.4939,6580.0
2024-12-26 15:15:00,103.64,103.69,103.58,103.66,6969.0,102.4939,102.5433,102.4345,102.5136,6969.0
2024-12-26 15:20:00,103.68,103.75,103.65,103.73,9601.0,102.5334,102.6026,102.5038,102.5829,9601.0
2024-12-26 15:25:00,103.75,103.78,103.7,103.73,10249.0,102.6026,102.6323,102.5532,102.5829,10249.0
2024-12-26 15:30:00,103.71,103.76,103.65,103.67,13697.0,102.5631,102.6125,102.5038,102.5235,13697.0
2024-12-26 15:35:00,103.64,103.79,103.62,103.77,11659.0,102.4939,102.6422,102.4741,102.6224,11659.0
2024-12-26 15:40:00,103.78,103.79,103.72,103.77,11262.0,102.6323,102.6422,102.573,102.6224,11262.0
2024-12-26 15:45:00,103.76,103.88,103.72,103.84,10009.0,102.6125,102.7312,102.573,102.6917,10009.0
2024-12-26 15:50:00,103.87,103.91,103.71,103.73,13456.0,102.7213,102.7609,102.5631,102.5829,13456.0
2024-12-26 15:55:00,103.74,103.77,103.62,103.66,121389.0,102.5928,102.6224,102.4741,102.5136,121389.0
2024-12-27 09:30:00,103.18,103.97,102.74,103.97,21920.0,102.0389,102.8202,101.6038,102.8202,21920.0
2024-12-27 09:35:00,103.92,103.99,103.7,103.91,4310.0,102.7708,102.84,102.5532,102.7609,4310.0
2024-12-27 09:40:00,103.91,104.11,103.91,104.09,4504.0,102.7609,102.9587,102.7609,102.9389,4504.0
2024-12-27 09:45:00,104.11,104.27,103.93,104.22,5100.0,102.9587,103.1169,102.7807,103.0674,5100.0
2024-12-27 09:50:00,104.23,104.45,104.17,104.45,10602.0,103.0773,103.2949,103.018,103.2949,10602.0
2024-12-27 09:55:00,104.41,104.42,104.3,104.35,3979.0,103.2553,103.2652,103.1466,103.196,3979.0
2024-12-27 10:00:00,104.35,104.35,104.13,104.17,5270.0,103.196,103.196,102.9784,103.018,5270.0
2024-12-27 10:05:00,104.12,104.17,104.06,104.14,5510.0,102.9686,103.018,102.9092,102.9883,5510.0
2024-12-27 10:10:00,104.15,104.15,103.9,103.9,3298.0,102.9982,102.9982,102.751,102.751,3298.0
2024-12-27 10:15:00,103.88,104.06,103.88,103.9,4795.0,102.7312,102.9092,102.7312,102.751,4795.0
2024-12-27 10:20:00,103.91,103.99,103.85,103.87,6446.0,102.7609,102.84,102.7015,102.7213,6446.0
2024-12-27 10:25:00,103.87,103.88,103.63,103.69,2390.0,102.7213,102.7312,102.484,102.5433,2390.0
2024-12-27 10:30:00,103.68,103.74,103.62,103.65,3611.0,102.5334,102.5928,102.4741,102.5038,3611.0
2024-12-27 10:35:00,103.65,103.68,103.58,103.59,3614.0,102.5038,102.5334,102.4345,102.4444,3614.0
2024-12-27 10:40:00,103.57,103.78,103.49,103.75,4942.0,102.4246,102.6323,102.3455,102.6026,4942.0
2024-12-27 10:45:00,103.78,103.81,103.66,103.81,3825.0,102.6323,102.662,102.5136,102.662,3825.0
2024-12-27 10:50:00,103.8,103.9,103.8,103.83,3579.0,102.6521,102.751,102.6521,102.6818,3579.0
2024-12-27 10:55:00,103.82,103.82,103.58,103.64,7852.0,102.6719,102.6719,102.4345,102.4939,7852.0
2024-12-27 11:00:00,103.63,103.63,103.44,103.44,2635.0,102.484,102.484,102.2961,102.2961,2635.0
2024-12-27 11:05:00,103.47,103.5,103.44,103.49,6632.0,102.3257,102.3554,102.2961,102.3455,6632.0
2024-12-27 11:10:00,103.46,103.48,103.37,103.39,3932.0,102.3159,102.3356,102.2268,102.2466,3932.0
2024-12-27 11:15:00,103.39,103.43,103.34,103.34,3774.0,102.2466,102.2862,102.1972,102.1972,3774.0
2024-12-27 11:20:00,103.36,103.51,103.34,103.47,3542.0,102.217,102.3653,102.1972,102.3257,3542.0
2024-12-27 11:25:00,103.48,103.65,103.47,103.62,6941.0,102.3356,102.5038,102.3257,102.4741,6941.0
2024-12-27 11:30:00,103.62,103.66,103.58,103.65,4904.0,102.4741,102.5136,102.4345,102.5038,4904.0
2024-12-27 11:35:00,103.64,103.78,103.64,103.74,4176.0,102.4939,102.6323,102.4939,102.5928,4176.0
2024-12-27 11:40:00,103.75,103.77,103.53,103.54,3140.0,102.6026,102.6224,102.3851,102.395,3140.0
2024-12-27 11:45:00,103.55,103.56,103.46,103.46,2796.0,102.4049,102.4147,102.3159,102.3159,2796.0
2024-12-27 11:50:00,103.44,103.44,103.26,103.3,4021.0,102.2961,102.2961,102.1181,102.1576,4021.0
2024-12-27 11:55:00,103.3,103.33,103.22,103.27,6372.0,102.1576,102.1873,102.0785,102.128,6372.0
2024-12-27 12:00:00,103.24,103.27,103.18,103.24,2719.0,102.0983,102.128,102.0389,102.0983,2719.0
2024-12-27 12:05:00,103.22,103.23,103.07,103.15,2484.0,102.0785,102.0884,101.9302,102.0093,2484.0
2024-12-27 12:10:00,103.21,103.25,103.13,103.25,2137.0,102.0686,102.1082,101.9895,102.1082,2137.0
2024-12-27 12:15:00,103.25,103.29,103.23,103.29,6644.0,102.1082,102.1477,102.0884,102.1477,6644.0
2024-12-27 12:20:00,103.27,103.32,103.22,103.26,4768.0,102.128,102.1774,102.0785,102.1181,4768.0
2024-12-27 12:25:00,103.29,103.34,103.23,103.31,4151.0,102.1477,102.1972,102.0884,102.1675,4151.0
2024-12-27 12:30:00,103.29,103.37,103.28,103.35,2952.0,102.1477,102.2268,102.1378,102.2071,2952.0
2024-12-27 12:35:00,103.31,103.32,103.14,103.14,2758.0,102.1675,102.1774,101.9994,101.9994,2758.0
2024-12-27 12:40:00,103.16,103.16,103.09,103.16,5130.0,102.0192,102.0192,101.9499,102.0192,5130.0
2024-12-27 12:45:00,103.13,103.15,103.08,103.1,3771.0,101.9895,102.0093,101.9401,101.9598,3771.0
2024-12-27 12:50:00,103.11,103.23,103.11,103.23,1582.0,101.9697,102.0884,101.9697,102.0884,1582.0
2024-12-27 12:55:00,103.25,103.27,103.23,103.23,2282.0,102.1082,102.128,102.0884,102.0884,2282.0
2024-12-27 13:00:00,103.23,103.34,103.23,103.34,3159.0,102.0884,102.1972,102.0884,102.1972,3159.0
2024-12-27 13:05:00,103.35,103.35,103.26,103.26,4168.0,102.2071,102.2071,102.1181,102.1181,4168.0
2024-12-27 13:10:00,103.29,103.29,103.26,103.26,1925.0,102.1477,102.1477,102.1181,102.1181,1925.0
2024-12-27 13:15:00,103.29,103.32,103.27,103.3,2529.0,102.1477,102.1774,102.128,102.1576,2529.0
2024-12-27 13:20:00,103.32,103.32,103.27,103.27,2778.0,102.1774,102.1774,102.128,102.128,2778.0
2024-12-27 13:25:00,103.28,103.3,103.19,103.23,3668.0,102.1378,102.1576,102.0488,102.0884,3668.0
2024-12-27 13:30:00,103.22,103.35,103.19,103.35,4132.0,102.0785,102.2071,102.0488,102.2071,4132.0
2024-12-27 13:35:00,103.33,103.36,103.3,103.33,3308.0,102.1873,102.217,102.1576,102.1873,3308.0
2024-12-27 13:40:00,103.33,103.34,103.27,103.3,3802.0,102.1873,102.1972,102.128,102.1576,3802.0
2024-12-27 13:45:00,103.3,103.33,103.27,103.32,5528.0,102.1576,102.1873,102.128,102.1774,5528.0
2024-12-27 13:50:00,103.31,103.34,103.27,103.29,2777.0,102.1675,102.1972,102.128,102.1477,2777.0
2024-12-27 13:55:00,103.3,103.33,103.29,103.31,3203.0,102.1576,102.1873,102.1477,102.1675,3203.0
2024-12-27 14:00:00,103.3,103.33,103.28,103.32,3303.0,102.1576,102.1873,102.1378,102.1774,3303.0
2024-12-27 14:05:00,103.3,103.48,103.3,103.45,5868.0,102.1576,102.3356,102.1576,102.306,5868.0
2024-12-27 14:10:00,103.48,103.58,103.48,103.56,4114.0,102.3356,102.4345,102.3356,102.4147,4114.0
2024-12-27 14:15:00,103.55,103.72,103.54,103.72,2024.0,102.4049,102.573,102.395,102.573,2024.0
2024-12-27 14:20:00,103.68,103.68,103.59,103.63,5574.0,102.5334,102.5334,102.4444,102.484,5574.0
2024-12-27 14:25:00,103.63,103.64,103.52,103.58,4063.0,102.484,102.4939,102.3752,102.4345,4063.0
2024-12-27 14:30:00,103.56,103.56,103.51,103.52,2333.0,102.4147,102.4147,102.3653,102.3752,2333.0
2024-12-27 14:35:00,103.51,103.61,103.51,103.57,3316.0,102.3653,102.4642,102.3653,102.4246,3316.0
2024-12-27 14:40:00,103.58,103.63,103.57,103.63,2450.0,102.4345,102.484,102.4246,102.484,2450.0
2024-12-27 14:45:00,103.63,103.68,103.62,103.68,3323.0,102.484,102.5334,102.4741,102.5334,3323.0
2024-12-27 14:50:00,103.67,103.67,103.57,103.59,5144.0,102.5235,102.5235,102.4246,102.4444,5144.0
2024-12-27 14:55:00,103.6,103.69,103.6,103.63,4118.0,102.4543,102.5433,102.4543,102.484,4118.0
2024-12-27 15:00:00,103.62,103.63,103.48,103.5,3530.0,102.4741,102.484,102.3356,102.3554,3530.0
2024-12-27 15:05:00,103.51,103.53,103.43,103.49,5724.0,102.3653,102.3851,102.2862,102.3455,5724.0
2024-12-27 15:10:00,103.48,103.49,103.37,103.37,3903.0,102.3356,102.3455,102.2268,102.2268,3903.0
2024-12-27 15:15:00,103.36,103.38,103.3,103.31,7620.0,102.217,102.2367,102.1576,102.1675,7620.0
2024-12-27 15:20:00,103.3,103.32,103.23,103.29,3912.0,102.1576,102.1774,102.0884,102.1477,3912.0
2024-12-27 15:25:00,103.28,103.36,103.28,103.3,5055.0,102.1378,102.217,102.1378,102.1576,5055.0
2024-12-27 15:30:00,103.28,103.33,103.22,103.22,8657.0,102.1378,102.1873,102.0785,102.0785,8657.0
2024-12-27 15:35:00,103.24,103.28,103.23,103.25,6131.0,102.0983,102.1378,102.0884,102.1082,6131.0
2024-12-27 15:40:00,103.25,103.25,103.07,103.11,3353.0,102.1082,102.1082,101.9302,101.9697,3353.0
2024-12-27 15:45:00,103.11,103.31,103.11,103.31,6973.0,101.9697,102.1675,101.9697,102.1675,6973.0
2024-12-27 15:50:00,103.31,103.57,103.25,103.52,14821.0,102.1675,102.4246,102.1082,102.3752,14821.0
2024-12-27 15:55:00,103.54,103.54,103.36,103.4,65602.0,102.395,102.395,102.217,102.2565,65602.0
2024-12-30 09:30:00,102.28,102.67,101.75,102.52,25857.0,101.1489,101.5346,100.6248,101.3862,25857.0
2024-12-30 09:35:00,102.59,102.91,102.5,102.57,6207.0,101.4555,101.7719,101.3665,101.4357,6207.0
2024-12-30 09:40:00,102.5,102.71,102.39,102.68,9493.0,101.3665,101.5741,101.2577,101.5445,9493.0
2024-12-30 09:45:00,102.62,102.62,102.38,102.42,5824.0,101.4851,101.4851,101.2478,101.2874,5824.0
2024-12-30 09:50:00,102.41,102.58,102.35,102.48,8880.0,101.2775,101.4456,101.2181,101.3467,8880.0
2024-12-30 09:55:00,102.51,102.58,102.42,102.47,6345.0,101.3764,101.4456,101.2874,101.3368,6345.0
2024-12-30 10:00:00,102.41,102.48,102.33,102.38,11936.0,101.2775,101.3467,101.1983,101.2478,11936.0
2024-12-30 10:05:00,102.38,102.44,102.28,102.42,9126.0,101.2478,101.3071,101.1489,101.2874,9126.0
2024-12-30 10:10:00,102.44,102.45,102.33,102.38,6588.0,101.3071,101.317,101.1983,101.2478,6588.0
2024-12-30 10:15:00,102.36,102.41,102.23,102.4,10075.0,101.228,101.2775,101.0995,101.2676,10075.0
2024-12-30 10:20:00,102.37,102.43,102.27,102.35,8508.0,101.2379,101.2972,101.139,101.2181,8508.0
2024-12-30 10:25:00,102.33,102.5,102.32,102.42,6835.0,101.1983,101.3665,101.1885,101.2874,6835.0
2024-12-30 10:30:00,102.43,102.53,102.4,102.53,6347.0,101.2972,101.3961,101.2676,101.3961,6347.0
2024-12-30 10:35:00,102.52,102.56,102.41,102.56,7461.0,101.3862,101.4258,101.2775,101.4258,7461.0
2024-12-30 10:40:00,102.54,102.61,102.48,102.59,5702.0,101.406,101.4753,101.3467,101.4555,5702.0
2024-12-30 10:45:00,102.57,102.66,102.45,102.49,5701.0,101.4357,101.5247,101.317,101.3566,5701.0
2024-12-30 10:50:00,102.58,102.74,102.57,102.67,6808.0,101.4456,101.6038,101.4357,101.5346,6808.0
2024-12-30 10:55:00,102.67,102.87,102.66,102.85,5684.0,101.5346,101.7324,101.5247,101.7126,5684.0
2024-12-30 11:00:00,102.84,102.86,102.73,102.79,5191.0,101.7027,101.7225,101.5939,101.6533,5191.0
2024-12-30 11:05:00,102.82,102.99,102.82,102.97,9920.0,101.6829,101.8511,101.6829,101.8313,9920.0
2024-12-30 11:10:00,102.98,103.05,102.96,103.05,4636.0,101.8412,101.9104,101.8214,101.9104,4636.0
2024-12-30 11:15:00,103.04,103.11,103.01,103.11,8357.0,101.9005,101.9697,101.8708,101.9697,8357.0
2024-12-30 11:20:00,103.12,103.15,103.06,103.09,7185.0,101.9796,102.0093,101.9203,101.9499,7185.0
2024-12-30 11:25:00,103.09,103.18,103.05,103.15,5308.0,101.9499,102.0389,101.9104,102.0093,5308.0
2024-12-30 11:30:00,103.14,103.23,103.11,103.21,2111.0,101.9994,102.0884,101.9697,102.0686,2111.0
2024-12-30 11:35:00,103.2,103.32,103.19,103.25,3362.0,102.0587,102.1774,102.0488,102.1082,3362.0
2024-12-30 11:40:00,103.26,103.42,103.26,103.37,4152.0,102.1181,102.2763,102.1181,102.2268,4152.0
2024-12-30 11:45:00,103.34,103.34,103.13,103.15,4073.0,102.1972,102.1972,101.9895,102.0093,4073.0
2024-12-30 11:50:00,103.15,103.21,103.11,103.16,9176.0,102.0093,102.0686,101.9697,102.0192,9176.0
2024-12-30 11:55:00,103.18,103.27,103.18,103.27,8112.0,102.0389,102.128,102.0389,102.128,8112.0
2024-12-30 12:00:00,103.26,103.33,103.22,103.27,7318.0,102.1181,102.1873,102.0785,102.128,7318.0
2024-12-30 12:05:00,103.3,103.31,103.2,103.24,3101.0,102.1576,102.1675,102.0587,102.0983,3101.0
2024-12-30 12:10:00,103.24,103.25,103.18,103.21,3440.0,102.0983,102.1082,102.0389,102.0686,3440.0
2024-12-30 12:15:00,103.21,103.29,103.21,103.24,3330.0,102.0686,102.1477,102.0686,102.0983,3330.0
2024-12-30 12:20:00,103.28,103.38,103.23,103.38,17731.0,102.1378,102.2367,102.0884,102.2367,17731.0
2024-12-30 12:25:00,103.4,103.43,103.33,103.41,8971.0,102.2565,102.2862,102.1873,102.2664,8971.0
2024-12-30 12:30:00,103.39,103.39,103.34,103.38,3396.0,102.2466,102.2466,102.1972,102.2367,3396.0
2024-12-30 12:35:00,103.4,103.4,103.3,103.34,3980.0,102.2565,102.2565,102.1576,102.1972,3980.0
2024-12-30 12:40:00,103.35,103.35,103.25,103.35,4066.0,102.2071,102.2071,102.1082,102.2071,4066.0
2024-12-30 12:45:00,103.31,103.44,103.28,103.44,3746.0,102.1675,102.2961,102.1378,102.2961,3746.0
2024-12-30 12:50:00,103.46,103.47,103.33,103.36,3836.0,102.3159,102.3257,102.1873,102.217,3836.0
2024-12-30 12:55:00,103.33,103.35,103.19,103.35,5425.0,102.1873,102.2071,102.0488,102.2071,5425.0
2024-12-30 13:00:00,103.33,103.33,103.22,103.3,7821.0,102.1873,102.1873,102.0785,102.1576,7821.0
2024-12-30 13:05:00,103.31,103.41,103.23,103.41,9086.0,102.1675,102.2664,102.0884,102.2664,9086.0
2024-12-30 13:10:00,103.41,103.5,103.41,103.49,6390.0,102.2664,102.3554,102.2664,102.3455,6390.0
2024-12-30 13:15:00,103.48,103.55,103.44,103.44,7917.0,102.3356,102.4049,102.2961,102.2961,7917.0
2024-12-30 13:20:00,103.43,103.46,103.38,103.41,5119.0,102.2862,102.3159,102.2367,102.2664,5119.0
2024-12-30 13:25:00,103.4,103.43,103.35,103.41,6108.0,102.2565,102.2862,102.2071,102.2664,6108.0
2024-12-30 13:30:00,103.39,103.46,103.36,103.46,5434.0,102.2466,102.3159,102.217,102.3159,5434.0
2024-12-30 13:35:00,103.46,103.49,103.37,103.38,7310.0,102.3159,102.3455,102.2268,102.2367,7310.0
2024-12-30 13:40:00,103.39,103.49,103.39,103.45,5015.0,102.2466,102.3455,102.2466,102.306,5015.0
2024-12-30 13:45:00,103.45,103.49,103.41,103.46,5313.0,102.306,102.3455,102.2664,102.3159,5313.0
2024-12-30 13:50:00,103.45,103.58,103.43,103.58,5061.0,102.306,102.4345,102.2862,102.4345,5061.0
2024-12-30 13:55:00,103.57,103.57,103.51,103.52,3615.0,102.4246,102.4246,102.3653,102.3752,3615.0
2024-12-30 14:00:00,103.52,103.58,103.5,103.57,30032.0,102.3752,102.4345,102.3554,102.4246,30032.0
2024-12-30 14:05:00,103.55,103.59,103.45,103.52,9902.0,102.4049,102.4444,102.306,102.3752,9902.0
2024-12-30 14:10:00,103.53,103.55,103.46,103.49,6825.0,102.3851,102.4049,102.3159,102.3455,6825.0
2024-12-30 14:15:00,103.48,103.49,103.43,103.46,5367.0,102.3356,102.3455,102.2862,102.3159,5367.0
2024-12-30 14:20:00,103.47,103.47,103.34,103.46,11246.0,102.3257,102.3257,102.1972,102.3159,11246.0
2024-12-30 14:25:00,103.45,103.54,103.45,103.51,6126.0,102.306,102.395,102.306,102.3653,6126.0
2024-12-30 14:30:00,103.48,103.52,103.47,103.51,4868.0,102.3356,102.3752,102.3257,102.3653,4868.0
2024-12-30 14:35:00,103.54,103.56,103.51,103.53,4974.0,102.395,102.4147,102.3653,102.3851,4974.0
2024-12-30 14:40:00,103.54,103.55,103.48,103.53,5778.0,102.395,102.4049,102.3356,102.3851,5778.0
2024-12-30 14:45:00,103.51,103.58,103.51,103.54,5676.0,102.3653,102.4345,102.3653,102.395,5676.0
2024-12-30 14:50:00,103.55,103.56,103.51,103.53,6345.0,102.4049,102.4147,102.3653,102.3851,6345.0
2024-12-30 14:55:00,103.53,103.58,103.5,103.56,5812.0,102.3851,102.4345,102.3554,102.4147,5812.0
2024-12-30 15:00:00,103.54,103.54,103.38,103.38,5902.0,102.395,102.395,102.2367,102.2367,5902.0
2024-12-30 15:05:00,103.38,103.49,103.38,103.41,7169.0,102.2367,102.3455,102.2367,102.2664,7169.0
2024-12-30 15:10:00,103.41,103.5,103.38,103.46,6960.0,102.2664,102.3554,102.2367,102.3159,6960.0
2024-12-30 15:15:00,103.44,103.55,103.43,103.55,4494.0,102.2961,102.4049,102.2862,102.4049,4494.0
2024-12-30 15:20:00,103.53,103.53,103.49,103.49,4465.0,102.3851,102.3851,102.3455,102.3455,4465.0
2024-12-30 15:25:00,103.5,103.51,103.35,103.35,5435.0,102.3554,102.3653,102.2071,102.2071,5435.0
2024-12-30 15:30:00,103.36,103.39,103.26,103.29,6993.0,102.217,102.2466,102.1181,102.1477,6993.0
2024-12-30 15:35:00,103.3,103.3,103.23,103.29,9068.0,102.1576,102.1576,102.0884,102.1477,9068.0
2024-12-30 15:40:00,103.3,103.31,103.17,103.25,6821.0,102.1576,102.1675,102.0291,102.1082,6821.0
2024-12-30 15:45:00,103.25,103.37,103.24,103.37,6319.0,102.1082,102.2268,102.0983,102.2268,6319.0
2024-12-30 15:50:00,103.37,103.49,103.31,103.31,29333.0,102.2268,102.3455,102.1675,102.1675,29333.0
2024-12-30 15:55:00,103.32,103.4,102.97,102.97,59684.0,102.1774,102.2565,101.8313,101.8313,59684.0
2024-12-31 09:30:00,103.04,103.78,103.04,103.75,19764.0,101.9005,102.6323,101.9005,102.6026,19764.0
2024-12-31 09:35:00,103.67,103.86,103.56,103.63,7504.0,102.5235,102.7114,102.4147,102.484,7504.0
2024-12-31 09:40:00,103.63,103.63,103.34,103.55,5721.0,102.484,102.484,102.1972,102.4049,5721.0
2024-12-31 09:45:00,103.57,103.75,103.54,103.64,6873.0,102.4246,102.6026,102.395,102.4939,6873.0
2024-12-31 09:50:00,103.67,103.69,103.53,103.69,4353.0,102.5235,102.5433,102.3851,102.5433,4353.0
2024-12-31 09:55:00,103.68,103.81,103.66,103.8,4673.0,102.5334,102.662,102.5136,102.6521,4673.0
2024-12-31 10:00:00,103.84,103.89,103.74,103.78,17908.0,102.6917,102.7411,102.5928,102.6323,17908.0
2024-12-31 10:05:00,103.76,103.77,103.55,103.64,8057.0,102.6125,102.6224,102.4049,102.4939,8057.0
2024-12-31 10:10:00,103.65,103.71,103.58,103.62,3882.0,102.5038,102.5631,102.4345,102.4741,3882.0
2024-12-31 10:15:00,103.61,103.83,103.61,103.76,11551.0,102.4642,102.6818,102.4642,102.6125,11551.0
2024-12-31 10:20:00,103.76,103.8,103.66,103.68,2986.0,102.6125,102.6521,102.5136,102.5334,2986.0
2024-12-31 10:25:00,103.65,103.68,103.52,103.53,6903.0,102.5038,102.5334,102.3752,102.3851,6903.0
2024-12-31 10:30:00,103.46,103.48,103.3,103.3,7681.0,102.3159,102.3356,102.1576,102.1576,7681.0
2024-12-31 10:35:00,103.3,103.49,103.3,103.48,5412.0,102.1576,102.3455,102.1576,102.3356,5412.0
2024-12-31 10:40:00,103.47,103.47,103.34,103.43,4163.0,102.3257,102.3257,102.1972,102.2862,4163.0
2024-12-31 10:45:00,103.44,103.47,103.38,103.43,2685.0,102.2961,102.3257,102.2367,102.2862,2685.0
2024-12-31 10:50:00,103.42,103.52,103.39,103.45,4314.0,102.2763,102.3752,102.2466,102.306,4314.0
2024-12-31 10:55:00,103.45,103.47,103.4,103.44,2044.0,102.306,102.3257,102.2565,102.2961,2044.0
2024-12-31 11:00:00,103.45,103.52,103.41,103.45,4808.0,102.306,102.3752,102.2664,102.306,4808.0
2024-12-31 11:05:00,103.44,103.49,103.4,103.48,3933.0,102.2961,102.3455,102.2565,102.3356,3933.0
2024-12-31 11:10:00,103.48,103.49,103.4,103.49,3227.0,102.3356,102.3455,102.2565,102.3455,3227.0
2024-12-31 11:15:00,103.49,103.57,103.44,103.45,5940.0,102.3455,102.4246,102.2961,102.306,5940.0
2024-12-31 11:20:00,103.46,103.55,103.41,103.5,4620.0,102.3159,102.4049,102.2664,102.3554,4620.0
2024-12-31 11:25:00,103.5,103.51,103.41,103.47,5622.0,102.3554,102.3653,102.2664,102.3257,5622.0
2024-12-31 11:30:00,103.46,103.46,103.33,103.38,5281.0,102.3159,102.3159,102.1873,102.2367,5281.0
2024-12-31 11:35:00,103.4,103.4,103.38,103.38,4556.0,102.2565,102.2565,102.2367,102.2367,4556.0
2024-12-31 11:40:00,103.37,103.44,103.34,103.41,4316.0,102.2268,102.2961,102.1972,102.2664,4316.0
2024-12-31 11:45:00,103.45,103.45,103.28,103.28,4471.0,102.306,102.306,102.1378,102.1378,4471.0
2024-12-31 11:50:00,103.29,103.33,103.22,103.29,5079.0,102.1477,102.1873,102.0785,102.1477,5079.0
2024-12-31 11:55:00,103.29,103.29,103.21,103.23,2420.0,102.1477,102.1477,102.0686,102.0884,2420.0
2024-12-31 12:00:00,103.23,103.23,103.09,103.19,6188.0,102.0884,102.0884,101.9499,102.0488,6188.0
2024-12-31 12:05:00,103.21,103.3,103.2,103.3,4557.0,102.0686,102.1576,102.0587,102.1576,4557.0
2024-12-31 12:10:00,103.32,103.32,103.16,103.21,5191.0,102.1774,102.1774,102.0192,102.0686,5191.0
2024-12-31 12:15:00,103.17,103.33,103.17,103.32,5193.0,102.0291,102.1873,102.0291,102.1774,5193.0
2024-12-31 12:20:00,103.28,103.31,103.2,103.27,4637.0,102.1378,102.1675,102.0587,102.128,4637.0
2024-12-31 12:25:00,103.25,103.29,103.21,103.21,5200.0,102.1082,102.1477,102.0686,102.0686,5200.0
2024-12-31 12:30:00,103.24,103.24,103.13,103.16,5322.0,102.0983,102.0983,101.9895,102.0192,5322.0
2024-12-31 12:35:00,103.16,103.17,103.11,103.16,4265.0,102.0192,102.0291,101.9697,102.0192,4265.0
2024-12-31 12:40:00,103.17,103.24,103.14,103.24,6937.0,102.0291,102.0983,101.9994,102.0983,6937.0
2024-12-31 12:45:00,103.25,103.29,103.2,103.27,3503.0,102.1082,102.1477,102.0587,102.128,3503.0
2024-12-31 12:50:00,103.25,103.35,103.21,103.34,5476.0,102.1082,102.2071,102.0686,102.1972,5476.0
2024-12-31 12:55:00,103.37,103.46,103.37,103.46,2940.0,102.2268,102.3159,102.2268,102.3159,2940.0
2024-12-31 13:00:00,103.48,103.48,103.4,103.42,7007.0,102.3356,102.3356,102.2565,102.2763,7007.0
2024-12-31 13:05:00,103.43,103.5,103.35,103.42,4934.0,102.2862,102.3554,102.2071,102.2763,4934.0
2024-12-31 13:10:00,103.43,103.43,103.3,103.32,3600.0,102.2862,102.2862,102.1576,102.1774,3600.0
2024-12-31 13:15:00,103.3,103.34,103.27,103.28,4178.0,102.1576,102.1972,102.128,102.1378,4178.0
2024-12-31 13:20:00,103.25,103.27,103.1,103.13,5097.0,102.1082,102.128,101.9598,101.9895,5097.0
2024-12-31 13:25:00,103.12,103.19,103.1,103.16,3779.0,101.9796,102.0488,101.9598,102.0192,3779.0
2024-12-31 13:30:00,103.16,103.34,103.16,103.3,5846.0,102.0192,102.1972,102.0192,102.1576,5846.0
2024-12-31 13:35:00,103.27,103.34,103.25,103.31,3253.0,102.128,102.1972,102.1082,102.1675,3253.0
2024-12-31 13:40:00,103.33,103.49,103.33,103.47,3685.0,102.1873,102.3455,102.1873,102.3257,3685.0
2024-12-31 13:45:00,103.47,103.51,103.45,103.51,2760.0,102.3257,102.3653,102.306,102.3653,2760.0
2024-12-31 13:50:00,103.52,103.58,103.44,103.46,3215.0,102.3752,102.4345,102.2961,102.3159,3215.0
2024-12-31 13:55:00,103.46,103.46,103.38,103.4,3916.0,102.3159,102.3159,102.2367,102.2565,3916.0
2024-12-31 14:00:00,103.4,103.4,103.29,103.32,11930.0,102.2565,102.2565,102.1477,102.1774,11930.0
2024-12-31 14:05:00,103.29,103.4,103.29,103.38,3965.0,102.1477,102.2565,102.1477,102.2367,3965.0
2024-12-31 14:10:00,103.4,103.46,103.4,103.46,4853.0,102.2565,102.3159,102.2565,102.3159,4853.0
2024-12-31 14:15:00,103.44,103.44,103.32,103.33,2723.0,102.2961,102.2961,102.1774,102.1873,2723.0
2024-12-31 14:20:00,103.33,103.33,103.21,103.21,4564.0,102.1873,102.1873,102.0686,102.0686,4564.0
2024-12-31 14:25:00,103.24,103.34,103.24,103.31,3399.0,102.0983,102.1972,102.0983,102.1675,3399.0
2024-12-31 14:30:00,103.28,103.28,103.24,103.26,3558.0,102.1378,102.1378,102.0983,102.1181,3558.0
2024-12-31 14:35:00,103.27,103.38,103.27,103.36,5420.0,102.128,102.2367,102.128,102.217,5420.0
2024-12-31 14:40:00,103.37,103.37,103.27,103.29,2691.0,102.2268,102.2268,102.128,102.1477,2691.0
2024-12-31 14:45:00,103.32,103.36,103.28,103.29,2904.0,102.1774,102.217,102.1378,102.1477,2904.0
2024-12-31 14:50:00,103.28,103.38,103.28,103.35,4057.0,102.1378,102.2367,102.1378,102.2071,4057.0
2024-12-31 14:55:00,103.36,103.42,103.35,103.42,4077.0,102.217,102.2763,102.2071,102.2763,4077.0
2024-12-31 15:00:00,103.4,103.45,103.34,103.43,4051.0,102.2565,102.306,102.1972,102.2862,4051.0
2024-12-31 15:05:00,103.45,103.51,103.43,103.49,4596.0,102.306,102.3653,102.2862,102.3455,4596.0
2024-12-31 15:10:00,103.49,103.49,103.2,103.24,5970.0,102.3455,102.3455,102.0587,102.0983,5970.0
2024-12-31 15:15:00,103.24,103.33,103.2,103.32,5714.0,102.0983,102.1873,102.0587,102.1774,5714.0
2024-12-31 15:20:00,103.3,103.41,103.29,103.3,4779.0,102.1576,102.2664,102.1477,102.1576,4779.0
2024-12-31 15:25:00,103.27,103.42,103.27,103.39,7997.0,102.128,102.2763,102.128,102.2466,7997.0
2024-12-31 15:30:00,103.41,103.42,103.27,103.27,7489.0,102.2664,102.2763,102.128,102.128,7489.0
2024-12-31 15:35:00,103.31,103.44,103.3,103.3,8539.0,102.1675,102.2961,102.1576,102.1576,8539.0
2024-12-31 15:40:00,103.3,103.3,103.19,103.2,4418.0,102.1576,102.1576,102.0488,102.0587,4418.0
2024-12-31 15:45:00,103.2,103.4,103.14,103.38,6376.0,102.0587,102.2565,101.9994,102.2367,6376.0
2024-12-31 15:50:00,103.36,103.47,103.28,103.43,11828.0,102.217,102.3257,102.1378,102.2862,11828.0
2024-12-31 15:55:00,103.43,103.5,103.26,103.45,96511.0,102.2862,102.3554,102.1181,102.306,96511.0
2025-01-02 09:30:00,103.61,104.05,103.5,103.81,35163.0,102.4642,102.8993,102.3554,102.662,35163.0
2025-01-02 09:35:00,103.74,103.74,103.46,103.62,5425.0,102.5928,102.5928,102.3159,102.4741,5425.0
2025-01-02 09:40:00,103.59,103.69,103.5,103.51,6955.0,102.4444,102.5433,102.3554,102.3653,6955.0
2025-01-02 09:45:00,103.46,103.6,103.38,103.5,6354.0,102.3159,102.4543,102.2367,102.3554,6354.0
2025-01-02 09:50:00,103.49,103.65,103.37,103.65,9097.0,102.3455,102.5038,102.2268,102.5038,9097.0
2025-01-02 09:55:00,103.66,103.68,103.57,103.62,23124.0,102.5136,102.5334,102.4246,102.4741,23124.0
2025-01-02 10:00:00,103.66,103.68,103.52,103.59,23756.0,102.5136,102.5334,102.3752,102.4444,23756.0
2025-01-02 10:05:00,103.61,103.65,103.48,103.51,6137.0,102.4642,102.5038,102.3356,102.3653,6137.0
2025-01-02 10:10:00,103.54,103.59,103.46,103.57,5988.0,102.395,102.4444,102.3159,102.4246,5988.0
2025-01-02 10:15:00,103.57,103.64,103.52,103.53,6993.0,102.4246,102.4939,102.3752,102.3851,6993.0
2025-01-02 10:20:00,103.53,103.54,103.24,103.29,15192.0,102.3851,102.395,102.0983,102.1477,15192.0
2025-01-02 10:25:00,103.31,103.35,103.13,103.18,7791.0,102.1675,102.2071,101.9895,102.0389,7791.0
2025-01-02 10:30:00,103.16,103.2,103.06,103.1,8804.0,102.0192,102.0587,101.9203,101.9598,8804.0
2025-01-02 10:35:00,103.1,103.28,103.09,103.23,5949.0,101.9598,102.1378,101.9499,102.0884,5949.0
2025-01-02 10:40:00,103.23,103.3,103.15,103.29,6282.0,102.0884,102.1576,102.0093,102.1477,6282.0
2025-01-02 10:45:00,103.3,103.39,103.2,103.38,7511.0,102.1576,102.2466,102.0587,102.2367,7511.0
2025-01-02 10:50:00,103.38,103.47,103.32,103.47,10074.0,102.2367,102.3257,102.1774,102.3257,10074.0
2025-01-02 10:55:00,103.49,103.49,103.32,103.37,9929.0,102.3455,102.3455,102.1774,102.2268,9929.0
2025-01-02 11:00:00,103.36,103.38,103.0,103.09,5033.0,102.217,102.2367,101.8609,101.9499,5033.0
2025-01-02 11:05:00,103.1,103.15,102.96,103.02,6170.0,101.9598,102.0093,101.8214,101.8807,6170.0
2025-01-02 11:10:00,103.01,103.06,102.97,103.02,4353.0,101.8708,101.9203,101.8313,101.8807,4353.0
2025-01-02 11:15:00,103.07,103.12,103.04,103.06,3798.0,101.9302,101.9796,101.9005,101.9203,3798.0
2025-01-02 11:20:00,103.06,103.12,102.88,103.1,7186.0,101.9203,101.9796,101.7423,101.9598,7186.0
2025-01-02 11:25:00,103.1,103.15,103.06,103.14,2821.0,101.9598,102.0093,101.9203,101.9994,2821.0
2025-01-02 11:30:00,103.14,103.22,103.12,103.12,11109.0,101.9994,102.0785,101.9796,101.9796,11109.0
2025-01-02 11:35:00,103.17,103.36,103.16,103.34,8652.0,102.0291,102.217,102.0192,102.1972,8652.0
2025-01-02 11:40:00,103.33,103.44,103.26,103.26,7269.0,102.1873,102.2961,102.1181,102.1181,7269.0
2025-01-02 11:45:00,103.26,103.36,103.24,103.36,3556.0,102.1181,102.217,102.0983,102.217,3556.0
2025-01-02 11:50:00,103.35,103.35,103.21,103.21,4594.0,102.2071,102.2071,102.0686,102.0686,4594.0
2025-01-02 11:55:00,103.24,103.26,103.16,103.26,4536.0,102.0983,102.1181,102.0192,102.1181,4536.0
2025-01-02 12:00:00,103.26,103.36,103.17,103.25,27614.0,102.1181,102.217,102.0291,102.1082,27614.0
2025-01-02 12:05:00,103.25,103.25,103.1,103.15,8151.0,102.1082,102.1082,101.9598,102.0093,8151.0
2025-01-02 12:10:00,103.19,103.36,103.19,103.34,7609.0,102.0488,102.217,102.0488,102.1972,7609.0
2025-01-02 12:15:00,103.34,103.34,103.26,103.29,8986.0,102.1972,102.1972,102.1181,102.1477,8986.0
2025-01-02 12:20:00,103.25,103.27,103.14,103.18,9113.0,102.1082,102.128,101.9994,102.0389,9113.0
2025-01-02 12:25:00,103.21,103.23,102.99,103.0,6722.0,102.0686,102.0884,101.8511,101.8609,6722.0
2025-01-02 12:30:00,103.0,103.06,102.96,102.98,14807.0,101.8609,101.9203,101.8214,101.8412,14807.0
2025-01-02 12:35:00,103.02,103.02,102.71,102.75,4344.0,101.8807,101.8807,101.5741,101.6137,4344.0
2025-01-02 12:40:00,102.76,102.8,102.6,102.69,6605.0,101.6236,101.6632,101.4654,101.5544,6605.0
2025-01-02 12:45:00,102.68,102.79,102.66,102.74,9966.0,101.5445,101.6533,101.5247,101.6038,9966.0
2025-01-02 12:50:00,102.71,102.97,102.69,102.91,3980.0,101.5741,101.8313,101.5544,101.7719,3980.0
2025-01-02 12:55:00,102.89,102.92,102.83,102.9,9746.0,101.7522,101.7818,101.6928,101.762,9746.0
2025-01-02 13:00:00,102.87,102.87,102.75,102.77,6382.0,101.7324,101.7324,101.6137,101.6335,6382.0
2025-01-02 13:05:00,102.78,102.83,102.71,102.71,7007.0,101.6434,101.6928,101.5741,101.5741,7007.0
2025-01-02 13:10:00,102.71,102.71,102.47,102.53,4215.0,101.5741,101.5741,101.3368,101.3961,4215.0
2025-01-02 13:15:00,102.53,102.54,102.43,102.48,6082.0,101.3961,101.406,101.2972,101.3467,6082.0
2025-01-02 13:20:00,102.47,102.54,102.45,102.47,4743.0,101.3368,101.406,101.317,101.3368,4743.0
2025-01-02 13:25:00,102.46,102.48,102.32,102.47,18550.0,101.3269,101.3467,101.1885,101.3368,18550.0
2025-01-02 13:30:00,102.45,102.45,102.21,102.28,11938.0,101.317,101.317,101.0797,101.1489,11938.0
2025-01-02 13:35:00,102.28,102.4,102.28,102.31,4939.0,101.1489,101.2676,101.1489,101.1786,4939.0
2025-01-02 13:40:00,102.31,102.34,102.11,102.32,15931.0,101.1786,101.2082,100.9808,101.1885,15931.0
2025-01-02 13:45:00,102.31,102.31,102.06,102.07,10662.0,101.1786,101.1786,100.9313,100.9412,10662.0
2025-01-02 13:50:00,102.11,102.2,101.97,102.01,10168.0,100.9808,101.0698,100.8423,100.8819,10168.0
2025-01-02 13:55:00,102.01,102.2,101.97,102.18,9866.0,100.8819,101.0698,100.8423,101.05,9866.0
2025-01-02 14:00:00,102.19,102.34,102.11,102.34,6235.0,101.0599,101.2082,100.9808,101.2082,6235.0
2025-01-02 14:05:00,102.36,102.41,102.28,102.35,9011.0,101.228,101.2775,101.1489,101.2181,9011.0
2025-01-02 14:10:00,102.35,102.39,102.21,102.24,4406.0,101.2181,101.2577,101.0797,101.1093,4406.0
2025-01-02 14:15:00,102.27,102.32,102.22,102.32,4315.0,101.139,101.1885,101.0896,101.1885,4315.0
2025-01-02 14:20:00,102.34,102.36,102.3,102.33,3981.0,101.2082,101.228,101.1687,101.1983,3981.0
2025-01-02 14:25:00,102.36,102.43,102.34,102.42,9150.0,101.228,101.2972,101.2082,101.2874,9150.0
2025-01-02 14:30:00,102.41,102.41,102.28,102.32,6237.0,101.2775,101.2775,101.1489,101.1885,6237.0
2025-01-02 14:35:00,102.32,102.37,102.22,102.32,5000.0,101.1885,101.2379,101.0896,101.1885,5000.0
2025-01-02 14:40:00,102.31,102.35,102.26,102.34,3151.0,101.1786,101.2181,101.1291,101.2082,3151.0
2025-01-02 14:45:00,102.34,102.46,102.3,102.41,6695.0,101.2082,101.3269,101.1687,101.2775,6695.0
2025-01-02 14:50:00,102.39,102.49,102.38,102.48,4360.0,101.2577,101.3566,101.2478,101.3467,4360.0
2025-01-02 14:55:00,102.47,102.47,102.31,102.32,10078.0,101.3368,101.3368,101.1786,101.1885,10078.0
2025-01-02 15:00:00,102.33,102.61,102.29,102.61,7210.0,101.1983,101.4753,101.1588,101.4753,7210.0
2025-01-02 15:05:00,102.59,102.61,102.51,102.55,11955.0,101.4555,101.4753,101.3764,101.4159,11955.0
2025-01-02 15:10:00,102.55,102.57,102.49,102.53,15434.0,101.4159,101.4357,101.3566,101.3961,15434.0
2025-01-02 15:15:00,102.52,102.66,102.5,102.66,6237.0,101.3862,101.5247,101.3665,101.5247,6237.0
2025-01-02 15:20:00,102.66,102.75,102.63,102.69,14645.0,101.5247,101.6137,101.495,101.5544,14645.0
2025-01-02 15:25:00,102.7,102.81,102.7,102.72,7232.0,101.5643,101.673,101.5643,101.584,7232.0
2025-01-02 15:30:00,102.72,102.82,102.61,102.7,14426.0,101.584,101.6829,101.4753,101.5643,14426.0
2025-01-02 15:35:00,102.68,102.68,102.48,102.62,9248.0,101.5445,101.5445,101.3467,101.4851,9248.0
2025-01-02 15:40:00,102.62,102.7,102.61,102.68,11143.0,101.4851,101.5643,101.4753,101.5445,11143.0
2025-01-02 15:45:00,102.65,102.74,102.58,102.59,22431.0,101.5148,101.6038,101.4456,101.4555,22431.0
2025-01-02 15:50:00,102.6,102.65,102.4,102.42,20326.0,101.4654,101.5148,101.2676,101.2874,20326.0
2025-01-02 15:55:00,102.42,102.51,102.25,102.38,121339.0,101.2874,101.3764,101.1192,101.2478,121339.0
2025-01-03 09:30:00,102.57,103.04,102.22,102.93,43175.0,101.4357,101.9005,101.0896,101.7917,43175.0
2025-01-03 09:35:00,102.98,102.99,102.77,102.77,4419.0,101.8412,101.8511,101.6335,101.6335,4419.0
2025-01-03 09:40:00,102.85,102.87,102.42,102.48,7919.0,101.7126,101.7324,101.2874,101.3467,7919.0
2025-01-03 09:45:00,102.48,102.48,102.17,102.3,9251.0,101.3467,101.3467,101.0401,101.1687,9251.0
2025-01-03 09:50:00,102.3,102.5,102.25,102.5,9439.0,101.1687,101.3665,101.1192,101.3665,9439.0
2025-01-03 09:55:00,102.5,102.5,102.22,102.34,10399.0,101.3665,101.3665,101.0896,101.2082,10399.0
2025-01-03 10:00:00,102.35,102.56,102.31,102.55,10590.0,101.2181,101.4258,101.1786,101.4159,10590.0
2025-01-03 10:05:00,102.56,102.7,102.55,102.64,7888.0,101.4258,101.5643,101.4159,101.5049,7888.0
2025-01-03 10:10:00,102.58,102.81,102.53,102.76,6573.0,101.4456,101.673,101.3961,101.6236,6573.0
2025-01-03 10:15:00,102.8,102.9,102.75,102.8,7342.0,101.6632,101.762,101.6137,101.6632,7342.0
2025-01-03 10:20:00,102.8,102.94,102.73,102.94,7393.0,101.6632,101.8016,101.5939,101.8016,7393.0
2025-01-03 10:25:00,102.92,102.96,102.83,102.94,3413.0,101.7818,101.8214,101.6928,101.8016,3413.0
2025-01-03 10:30:00,102.94,103.07,102.92,103.02,5817.0,101.8016,101.9302,101.7818,101.8807,5817.0
2025-01-03 10:35:00,103.01,103.11,103.0,103.02,5674.0,101.8708,101.9697,101.8609,101.8807,5674.0
2025-01-03 10:40:00,103.03,103.12,103.03,103.04,6006.0,101.8906,101.9796,101.8906,101.9005,6006.0
2025-01-03 10:45:00,103.0,103.11,102.96,103.08,7488.0,101.8609,101.9697,101.8214,101.9401,7488.0
2025-01-03 10:50:00,103.1,103.1,102.99,103.06,5220.0,101.9598,101.9598,101.8511,101.9203,5220.0
2025-01-03 10:55:00,103.08,103.21,103.06,103.19,6382.0,101.9401,102.0686,101.9203,102.0488,6382.0
2025-01-03 11:00:00,103.24,103.27,103.19,103.19,4334.0,102.0983,102.128,102.0488,102.0488,4334.0
2025-01-03 11:05:00,103.19,103.19,103.04,103.15,3074.0,102.0488,102.0488,101.9005,102.0093,3074.0
2025-01-03 11:10:00,103.2,103.21,103.11,103.13,6735.0,102.0587,102.0686,101.9697,101.9895,6735.0
2025-01-03 11:15:00,103.12,103.12,103.04,103.04,3841.0,101.9796,101.9796,101.9005,101.9005,3841.0
2025-01-03 11:20:00,103.04,103.11,103.0,103.02,4222.0,101.9005,101.9697,101.8609,101.8807,4222.0
2025-01-03 11:25:00,103.07,103.16,103.06,103.1,3707.0,101.9302,102.0192,101.9203,101.9598,3707.0
2025-01-03 11:30:00,103.12,103.28,103.12,103.22,5222.0,101.9796,102.1378,101.9796,102.0785,5222.0
2025-01-03 11:35:00,103.22,103.28,103.17,103.19,5919.0,102.0785,102.1378,102.0291,102.0488,5919.0
2025-01-03 11:40:00,103.19,103.28,103.19,103.24,8992.0,102.0488,102.1378,102.0488,102.0983,8992.0
2025-01-03 11:45:00,103.26,103.29,103.24,103.27,3254.0,102.1181,102.1477,102.0983,102.128,3254.0
2025-01-03 11:50:00,103.29,103.3,103.2,103.24,4798.0,102.1477,102.1576,102.0587,102.0983,4798.0
2025-01-03 11:55:00,103.23,103.23,103.08,103.09,3076.0,102.0884,102.0884,101.9401,101.9499,3076.0
2025-01-03 12:00:00,103.12,103.17,103.12,103.15,3448.0,101.9796,102.0291,101.9796,102.0093,3448.0
2025-01-03 12:05:00,103.15,103.2,103.13,103.16,4917.0,102.0093,102.0587,101.9895,102.0192,4917.0
2025-01-03 12:10:00,103.16,103.2,103.13,103.13,3448.0,102.0192,102.0587,101.9895,101.9895,3448.0
2025-01-03 12:15:00,103.13,103.21,103.13,103.17,3962.0,101.9895,102.0686,101.9895,102.0291,3962.0
2025-01-03 12:20:00,103.21,103.26,103.21,103.26,1789.0,102.0686,102.1181,102.0686,102.1181,1789.0
2025-01-03 12:25:00,103.29,103.35,103.22,103.22,4746.0,102.1477,102.2071,102.0785,102.0785,4746.0
2025-01-03 12:30:00,103.22,103.24,103.16,103.2,4759.0,102.0785,102.0983,102.0192,102.0587,4759.0
2025-01-03 12:35:00,103.21,103.22,103.18,103.19,2749.0,102.0686,102.0785,102.0389,102.0488,2749.0
2025-01-03 12:40:00,103.19,103.19,103.09,103.1,6175.0,102.0488,102.0488,101.9499,101.9598,6175.0
2025-01-03 12:45:00,103.1,103.16,103.08,103.16,2945.0,101.9598,102.0192,101.9401,102.0192,2945.0
2025-01-03 12:50:00,103.15,103.2,103.1,103.1,3555.0,102.0093,102.0587,101.9598,101.9598,3555.0
2025-01-03 12:55:00,103.1,103.14,103.1,103.11,2277.0,101.9598,101.9994,101.9598,101.9697,2277.0
2025-01-03 13:00:00,103.11,103.11,103.0,103.07,2462.0,101.9697,101.9697,101.8609,101.9302,2462.0
2025-01-03 13:05:00,103.07,103.07,102.96,102.96,2521.0,101.9302,101.9302,101.8214,101.8214,2521.0
2025-01-03 13:10:00,102.96,103.01,102.96,102.99,4738.0,101.8214,101.8708,101.8214,101.8511,4738.0
2025-01-03 13:15:00,103.0,103.03,102.97,102.97,5830.0,101.8609,101.8906,101.8313,101.8313,5830.0
2025-01-03 13:20:00,103.0,103.01,102.98,103.01,2022.0,101.8609,101.8708,101.8412,101.8708,2022.0
2025-01-03 13:25:00,103.0,103.11,103.0,103.11,5612.0,101.8609,101.9697,101.8609,101.9697,5612.0
2025-01-03 13:30:00,103.13,103.18,103.06,103.08,4711.0,101.9895,102.0389,101.9203,101.9401,4711.0
2025-01-03 13:35:00,103.09,103.16,103.06,103.16,3966.0,101.9499,102.0192,101.9203,102.0192,3966.0
2025-01-03 13:40:00,103.12,103.14,103.04,103.05,6441.0,101.9796,101.9994,101.9005,101.9104,6441.0
2025-01-03 13:45:00,103.01,103.14,103.01,103.14,7122.0,101.8708,101.9994,101.8708,101.9994,7122.0
2025-01-03 13:50:00,103.13,103.15,103.02,103.04,4983.0,101.9895,102.0093,101.8807,101.9005,4983.0
2025-01-03 13:55:00,103.03,103.08,102.99,103.04,8838.0,101.8906,101.9401,101.8511,101.9005,8838.0
2025-01-03 14:00:00,103.04,103.11,103.02,103.11,3710.0,101.9005,101.9697,101.8807,101.9697,3710.0
2025-01-03 14:05:00,103.11,103.2,103.08,103.18,6772.0,101.9697,102.0587,101.9401,102.0389,6772.0
2025-01-03 14:10:00,103.16,103.21,103.15,103.19,5407.0,102.0192,102.0686,102.0093,102.0488,5407.0
2025-01-03 14:15:00,103.19,103.3,103.15,103.27,5512.0,102.0488,102.1576,102.0093,102.128,5512.0
2025-01-03 14:20:00,103.29,103.3,103.24,103.26,4428.0,102.1477,102.1576,102.0983,102.1181,4428.0
2025-01-03 14:25:00,103.25,103.25,103.2,103.23,4089.0,102.1082,102.1082,102.0587,102.0884,4089.0
2025-01-03 14:30:00,103.23,103.34,103.23,103.31,6844.0,102.0884,102.1972,102.0884,102.1675,6844.0
2025-01-03 14:35:00,103.34,103.35,103.26,103.26,4763.0,102.1972,102.2071,102.1181,102.1181,4763.0
2025-01-03 14:40:00,103.28,103.28,103.23,103.25,5044.0,102.1378,102.1378,102.0884,102.1082,5044.0
2025-01-03 14:45:00,103.25,103.3,103.22,103.26,4367.0,102.1082,102.1576,102.0785,102.1181,4367.0
2025-01-03 14:50:00,103.26,103.29,103.24,103.25,7365.0,102.1181,102.1477,102.0983,102.1082,7365.0
2025-01-03 14:55:00,103.26,103.26,103.2,103.2,3404.0,102.1181,102.1181,102.0587,102.0587,3404.0
2025-01-03 15:00:00,103.19,103.19,103.06,103.16,6103.0,102.0488,102.0488,101.9203,102.0192,6103.0
2025-01-03 15:05:00,103.14,103.21,103.14,103.2,4153.0,101.9994,102.0686,101.9994,102.0587,4153.0
2025-01-03 15:10:00,103.24,103.27,103.18,103.18,7811.0,102.0983,102.128,102.0389,102.0389,7811.0
2025-01-03 15:15:00,103.18,103.24,103.16,103.23,6561.0,102.0389,102.0983,102.0192,102.0884,6561.0
2025-01-03 15:20:00,103.23,103.28,103.22,103.28,4986.0,102.0884,102.1378,102.0785,102.1378,4986.0
2025-01-03 15:25:00,103.3,103.34,103.28,103.31,6295.0,102.1576,102.1972,102.1378,102.1675,6295.0
2025-01-03 15:30:00,103.3,103.31,103.17,103.23,9418.0,102.1576,102.1675,102.0291,102.0884,9418.0
2025-01-03 15:35:00,103.23,103.23,103.18,103.19,6857.0,102.0884,102.0884,102.0389,102.0488,6857.0
2025-01-03 15:40:00,103.18,103.21,103.14,103.19,5614.0,102.0389,102.0686,101.9994,102.0488,5614.0
2025-01-03 15:45:00,103.17,103.17,103.06,103.08,29160.0,102.0291,102.0291,101.9203,101.9401,29160.0
2025-01-03 15:50:00,103.11,103.16,103.02,103.04,18781.0,101.9697,102.0192,101.8807,101.9005,18781.0
2025-01-03 15:55:00,103.04,103.23,103.03,103.15,73727.0,101.9005,102.0884,101.8906,102.0093,73727.0
2025-01-06 09:30:00,103.05,103.54,102.92,103.11,29210.0,101.9104,102.395,101.7818,101.9697,29210.0
2025-01-06 09:35:00,103.1,103.23,102.98,103.03,4869.0,101.9598,102.0884,101.8412,101.8906,4869.0
2025-01-06 09:40:00,103.02,103.38,102.96,103.26,10021.0,101.8807,102.2367,101.8214,102.1181,10021.0
2025-01-06 09:45:00,103.31,103.4,103.22,103.36,8666.0,102.1675,102.2565,102.0785,102.217,8666.0
2025-01-06 09:50:00,103.36,103.45,103.23,103.23,3606.0,102.217,102.306,102.0884,102.0884,3606.0
2025-01-06 09:55:00,103.23,103.54,103.23,103.53,7906.0,102.0884,102.395,102.0884,102.3851,7906.0
2025-01-06 10:00:00,103.55,103.79,103.5,103.75,14701.0,102.4049,102.6422,102.3554,102.6026,14701.0
2025-01-06 10:05:00,103.75,103.79,103.61,103.62,4054.0,102.6026,102.6422,102.4642,102.4741,4054.0
2025-01-06 10:10:00,103.63,103.69,103.47,103.47,7148.0,102.484,102.5433,102.3257,102.3257,7148.0
2025-01-06 10:15:00,103.48,103.48,103.25,103.26,6736.0,102.3356,102.3356,102.1082,102.1181,6736.0
2025-01-06 10:20:00,103.25,103.3,103.22,103.3,4112.0,102.1082,102.1576,102.0785,102.1576,4112.0
2025-01-06 10:25:00,103.3,103.3,103.19,103.3,3464.0,102.1576,102.1576,102.0488,102.1576,3464.0
2025-01-06 10:30:00,103.33,103.39,103.18,103.18,5353.0,102.1873,102.2466,102.0389,102.0389,5353.0
2025-01-06 10:35:00,103.17,103.17,103.04,103.11,6322.0,102.0291,102.0291,101.9005,101.9697,6322.0
2025-01-06 10:40:00,103.12,103.15,102.97,102.98,6952.0,101.9796,102.0093,101.8313,101.8412,6952.0
2025-01-06 10:45:00,102.98,103.08,102.92,103.07,4337.0,101.8412,101.9401,101.7818,101.9302,4337.0
2025-01-06 10:50:00,103.07,103.16,103.06,103.14,3754.0,101.9302,102.0192,101.9203,101.9994,3754.0
2025-01-06 10:55:00,103.13,103.15,103.06,103.06,3923.0,101.9895,102.0093,101.9203,101.9203,3923.0
2025-01-06 11:00:00,103.06,103.06,102.9,102.92,3906.0,101.9203,101.9203,101.762,101.7818,3906.0
2025-01-06 11:05:00,102.93,102.98,102.9,102.95,4105.0,101.7917,101.8412,101.762,101.8115,4105.0
2025-01-06 11:10:00,102.98,103.11,102.94,103.11,3796.0,101.8412,101.9697,101.8016,101.9697,3796.0
2025-01-06 11:15:00,103.11,103.31,103.11,103.24,4565.0,101.9697,102.1675,101.9697,102.0983,4565.0
2025-01-06 11:20:00,103.26,103.36,103.24,103.32,3290.0,102.1181,102.217,102.0983,102.1774,3290.0
2025-01-06 11:25:00,103.31,103.38,103.3,103.33,3510.0,102.1675,102.2367,102.1576,102.1873,3510.0
2025-01-06 11:30:00,103.34,103.42,103.33,103.39,11826.0,102.1972,102.2763,102.1873,102.2466,11826.0
2025-01-06 11:35:00,103.39,103.51,103.37,103.5,2457.0,102.2466,102.3653,102.2268,102.3554,2457.0
2025-01-06 11:40:00,103.5,103.51,103.44,103.47,3943.0,102.3554,102.3653,102.2961,102.3257,3943.0
2025-01-06 11:45:00,103.42,103.42,103.37,103.39,2270.0,102.2763,102.2763,102.2268,102.2466,2270.0
2025-01-06 11:50:00,103.43,103.45,103.38,103.44,2454.0,102.2862,102.306,102.2367,102.2961,2454.0
2025-01-06 11:55:00,103.42,103.5,103.42,103.48,3141.0,102.2763,102.3554,102.2763,102.3356,3141.0
2025-01-06 12:00:00,103.45,103.45,103.36,103.36,1926.0,102.306,102.306,102.217,102.217,1926.0
2025-01-06 12:05:00,103.31,103.31,103.18,103.21,5117.0,102.1675,102.1675,102.0389,102.0686,5117.0
2025-01-06 12:10:00,103.21,103.26,103.18,103.25,2883.0,102.0686,102.1181,102.0389,102.1082,2883.0
2025-01-06 12:15:00,103.25,103.36,103.24,103.29,5011.0,102.1082,102.217,102.0983,102.1477,5011.0
2025-01-06 12:20:00,103.29,103.32,103.24,103.25,11240.0,102.1477,102.1774,102.0983,102.1082,11240.0
2025-01-06 12:25:00,103.25,103.25,103.14,103.15,4284.0,102.1082,102.1082,101.9994,102.0093,4284.0
2025-01-06 12:30:00,103.2,103.2,103.15,103.18,5733.0,102.0587,102.0587,102.0093,102.0389,5733.0
2025-01-06 12:35:00,103.16,103.19,103.13,103.18,3967.0,102.0192,102.0488,101.9895,102.0389,3967.0
2025-01-06 12:40:00,103.18,103.18,103.07,103.11,3317.0,102.0389,102.0389,101.9302,101.9697,3317.0
2025-01-06 12:45:00,103.14,103.16,103.08,103.08,3492.0,101.9994,102.0192,101.9401,101.9401,3492.0
2025-01-06 12:50:00,103.08,103.09,103.05,103.05,3120.0,101.9401,101.9499,101.9104,101.9104,3120.0
2025-01-06 12:55:00,103.05,103.06,102.96,103.06,6514.0,101.9104,101.9203,101.8214,101.9203,6514.0
2025-01-06 13:00:00,103.06,103.06,102.91,102.96,16502.0,101.9203,101.9203,101.7719,101.8214,16502.0
2025-01-06 13:05:00,102.98,103.01,102.86,102.86,2799.0,101.8412,101.8708,101.7225,101.7225,2799.0
2025-01-06 13:10:00,102.86,102.89,102.78,102.89,4809.0,101.7225,101.7522,101.6434,101.7522,4809.0
2025-01-06 13:15:00,102.89,102.89,102.75,102.87,5242.0,101.7522,101.7522,101.6137,101.7324,5242.0
2025-01-06 13:20:00,102.84,102.89,102.82,102.89,3466.0,101.7027,101.7522,101.6829,101.7522,3466.0
2025-01-06 13:25:00,102.84,102.87,102.8,102.86,4836.0,101.7027,101.7324,101.6632,101.7225,4836.0
2025-01-06 13:30:00,102.86,102.88,102.62,102.64,8521.0,101.7225,101.7423,101.4851,101.5049,8521.0
2025-01-06 13:35:00,102.66,102.73,102.65,102.69,5857.0,101.5247,101.5939,101.5148,101.5544,5857.0
2025-01-06 13:40:00,102.69,102.72,102.63,102.67,3967.0,101.5544,101.584,101.495,101.5346,3967.0
2025-01-06 13:45:00,102.66,102.66,102.54,102.55,4318.0,101.5247,101.5247,101.406,101.4159,4318.0
2025-01-06 13:50:00,102.55,102.65,102.49,102.59,5537.0,101.4159,101.5148,101.3566,101.4555,5537.0
2025-01-06 13:55:00,102.61,102.64,102.57,102.6,7143.0,101.4753,101.5049,101.4357,101.4654,7143.0
2025-01-06 14:00:00,102.63,102.63,102.45,102.45,11171.0,101.495,101.495,101.317,101.317,11171.0
2025-01-06 14:05:00,102.47,102.51,102.43,102.46,6966.0,101.3368,101.3764,101.2972,101.3269,6966.0
2025-01-06 14:10:00,102.44,102.51,102.37,102.41,21103.0,101.3071,101.3764,101.2379,101.2775,21103.0
2025-01-06 14:15:00,102.4,102.52,102.37,102.41,10193.0,101.2676,101.3862,101.2379,101.2775,10193.0
2025-01-06 14:20:00,102.41,102.43,102.34,102.38,7401.0,101.2775,101.2972,101.2082,101.2478,7401.0
2025-01-06 14:25:00,102.37,102.37,102.18,102.18,5826.0,101.2379,101.2379,101.05,101.05,5826.0
2025-01-06 14:30:00,102.17,102.2,102.1,102.19,10415.0,101.0401,101.0698,100.9709,101.0599,10415.0
2025-01-06 14:35:00,102.12,102.16,101.93,101.97,27617.0,100.9907,101.0302,100.8028,100.8423,27617.0
2025-01-06 14:40:00,101.97,101.99,101.89,101.97,7468.0,100.8423,100.8621,100.7632,100.8423,7468.0
2025-01-06 14:45:00,101.96,102.18,101.95,102.17,15669.0,100.8324,101.05,100.8226,101.0401,15669.0
2025-01-06 14:50:00,102.16,102.16,102.11,102.14,13589.0,101.0302,101.0302,100.9808,101.0105,13589.0
2025-01-06 14:55:00,102.14,102.14,102.06,102.09,16245.0,101.0105,101.0105,100.9313,100.961,16245.0
2025-01-06 15:00:00,102.09,102.13,102.05,102.13,8310.0,100.961,101.0006,100.9214,101.0006,8310.0
2025-01-06 15:05:00,102.13,102.15,101.94,102.02,7814.0,101.0006,101.0203,100.8127,100.8918,7814.0
2025-01-06 15:10:00,102.0,102.03,101.92,101.97,14982.0,100.872,100.9017,100.7929,100.8423,14982.0
2025-01-06 15:15:00,101.97,101.98,101.83,101.96,11526.0,100.8423,100.8522,100.7039,100.8324,11526.0
2025-01-06 15:20:00,101.92,102.02,101.87,102.02,9624.0,100.7929,100.8918,100.7434,100.8918,9624.0
2025-01-06 15:25:00,102.02,102.03,101.84,101.86,12203.0,100.8918,100.9017,100.7138,100.7335,12203.0
2025-01-06 15:30:00,101.84,101.84,101.65,101.71,9019.0,100.7138,100.7138,100.5259,100.5852,9019.0
2025-01-06 15:35:00,101.73,101.85,101.73,101.76,24707.0,100.605,100.7237,100.605,100.6347,24707.0
2025-01-06 15:40:00,101.73,101.83,101.65,101.75,10611.0,100.605,100.7039,100.5259,100.6248,10611.0
2025-01-06 15:45:00,101.73,101.77,101.63,101.76,27772.0,100.605,100.6445,100.5061,100.6347,27772.0
2025-01-06 15:50:00,101.74,101.77,101.49,101.52,13225.0,100.6149,100.6445,100.3676,100.3973,13225.0
2025-01-06 15:55:00,101.52,101.83,101.51,101.79,103951.0,100.3973,100.7039,100.3874,100.6643,103951.0
2025-01-07 09:30:00,101.98,102.53,101.79,102.35,26905.0,100.8522,101.3961,100.6643,101.2181,26905.0
2025-01-07 09:35:00,102.39,102.63,102.35,102.63,3045.0,101.2577,101.495,101.2181,101.495,3045.0
2025-01-07 09:40:00,102.59,102.6,102.4,102.45,5727.0,101.4555,101.4654,101.2676,101.317,5727.0
2025-01-07 09:45:00,102.47,102.49,102.25,102.35,6816.0,101.3368,101.3566,101.1192,101.2181,6816.0
2025-01-07 09:50:00,102.34,102.45,102.3,102.43,6047.0,101.2082,101.317,101.1687,101.2972,6047.0
2025-01-07 09:55:00,102.43,102.58,102.41,102.56,3933.0,101.2972,101.4456,101.2775,101.4258,3933.0
2025-01-07 10:00:00,102.51,102.51,102.13,102.25,6838.0,101.3764,101.3764,101.0006,101.1192,6838.0
2025-01-07 10:05:00,102.23,102.26,102.05,102.2,5024.0,101.0995,101.1291,100.9214,101.0698,5024.0
2025-01-07 10:10:00,102.2,102.22,101.98,102.07,5849.0,101.0698,101.0896,100.8522,100.9412,5849.0
2025-01-07 10:15:00,102.09,102.36,101.99,102.35,6901.0,100.961,101.228,100.8621,101.2181,6901.0
2025-01-07 10:20:00,102.37,102.67,102.37,102.67,5513.0,101.2379,101.5346,101.2379,101.5346,5513.0
2025-01-07 10:25:00,102.69,102.98,102.69,102.93,7578.0,101.5544,101.8412,101.5544,101.7917,7578.0
2025-01-07 10:30:00,102.96,103.17,102.93,103.13,6766.0,101.8214,102.0291,101.7917,101.9895,6766.0
2025-01-07 10:35:00,103.14,103.34,103.08,103.12,6282.0,101.9994,102.1972,101.9401,101.9796,6282.0
2025-01-07 10:40:00,103.12,103.12,102.95,102.96,7487.0,101.9796,101.9796,101.8115,101.8214,7487.0
2025-01-07 10:45:00,102.97,103.1,102.96,103.06,5140.0,101.8313,101.9598,101.8214,101.9203,5140.0
2025-01-07 10:50:00,103.09,103.32,103.08,103.2,7387.0,101.9499,102.1774,101.9401,102.0587,7387.0
2025-01-07 10:55:00,103.27,103.56,103.27,103.55,5363.0,102.128,102.4147,102.128,102.4049,5363.0
2025-01-07 11:00:00,103.56,103.7,103.55,103.62,13333.0,102.4147,102.5532,102.4049,102.4741,13333.0
2025-01-07 11:05:00,103.63,103.7,103.55,103.57,4051.0,102.484,102.5532,102.4049,102.4246,4051.0
2025-01-07 11:10:00,103.57,103.57,103.4,103.45,10650.0,102.4246,102.4246,102.2565,102.306,10650.0
2025-01-07 11:15:00,103.44,103.49,103.36,103.46,4649.0,102.2961,102.3455,102.217,102.3159,4649.0
2025-01-07 11:20:00,103.5,103.52,103.37,103.42,5292.0,102.3554,102.3752,102.2268,102.2763,5292.0
2025-01-07 11:25:00,103.42,103.52,103.36,103.41,6809.0,102.2763,102.3752,102.217,102.2664,6809.0
2025-01-07 11:30:00,103.45,103.47,103.31,103.31,10360.0,102.306,102.3257,102.1675,102.1675,10360.0
2025-01-07 11:35:00,103.29,103.42,103.23,103.42,4597.0,102.1477,102.2763,102.0884,102.2763,4597.0
2025-01-07 11:40:00,103.5,103.52,103.41,103.43,5979.0,102.3554,102.3752,102.2664,102.2862,5979.0
2025-01-07 11:45:00,103.43,103.45,103.37,103.45,5550.0,102.2862,102.306,102.2268,102.306,5550.0
2025-01-07 11:50:00,103.45,103.47,103.3,103.3,7201.0,102.306,102.3257,102.1576,102.1576,7201.0
2025-01-07 11:55:00,103.3,103.36,103.24,103.26,4433.0,102.1576,102.217,102.0983,102.1181,4433.0
2025-01-07 12:00:00,103.26,103.37,103.26,103.3,4408.0,102.1181,102.2268,102.1181,102.1576,4408.0
2025-01-07 12:05:00,103.32,103.32,103.19,103.22,2637.0,102.1774,102.1774,102.0488,102.0785,2637.0
2025-01-07 12:10:00,103.22,103.35,103.21,103.34,4518.0,102.0785,102.2071,102.0686,102.1972,4518.0
2025-01-07 12:15:00,103.33,103.42,103.32,103.37,5799.0,102.1873,102.2763,102.1774,102.2268,5799.0
2025-01-07 12:20:00,103.37,103.4,103.33,103.36,3283.0,102.2268,102.2565,102.1873,102.217,3283.0
2025-01-07 12:25:00,103.36,103.36,103.27,103.27,6937.0,102.217,102.217,102.128,102.128,6937.0
2025-01-07 12:30:00,103.29,103.42,103.29,103.41,7666.0,102.1477,102.2763,102.1477,102.2664,7666.0
2025-01-07 12:35:00,103.39,103.41,103.24,103.26,7113.0,102.2466,102.2664,102.0983,102.1181,7113.0
2025-01-07 12:40:00,103.24,103.29,103.2,103.27,5609.0,102.0983,102.1477,102.0587,102.128,5609.0
2025-01-07 12:45:00,103.27,103.27,103.12,103.14,4112.0,102.128,102.128,101.9796,101.9994,4112.0
2025-01-07 12:50:00,103.17,103.21,103.15,103.21,2929.0,102.0291,102.0686,102.0093,102.0686,2929.0
2025-01-07 12:55:00,103.2,103.34,103.19,103.34,5323.0,102.0587,102.1972,102.0488,102.1972,5323.0
2025-01-07 13:00:00,103.32,103.37,103.31,103.36,4290.0,102.1774,102.2268,102.1675,102.217,4290.0
2025-01-07 13:05:00,103.36,103.49,103.33,103.47,4672.0,102.217,102.3455,102.1873,102.3257,4672.0
2025-01-07 13:10:00,103.49,103.52,103.41,103.41,4343.0,102.3455,102.3752,102.2664,102.2664,4343.0
2025-01-07 13:15:00,103.38,103.44,103.38,103.44,3900.0,102.2367,102.2961,102.2367,102.2961,3900.0
2025-01-07 13:20:00,103.44,103.46,103.44,103.44,1867.0,102.2961,102.3159,102.2961,102.2961,1867.0
2025-01-07 13:25:00,103.44,103.52,103.44,103.49,5744.0,102.2961,102.3752,102.2961,102.3455,5744.0
2025-01-07 13:30:00,103.5,103.55,103.46,103.5,9233.0,102.3554,102.4049,102.3159,102.3554,9233.0
2025-01-07 13:35:00,103.5,103.52,103.44,103.46,7869.0,102.3554,102.3752,102.2961,102.3159,7869.0
2025-01-07 13:40:00,103.46,103.46,103.38,103.41,4112.0,102.3159,102.3159,102.2367,102.2664,4112.0
2025-01-07 13:45:00,103.45,103.49,103.4,103.41,10663.0,102.306,102.3455,102.2565,102.2664,10663.0
2025-01-07 13:50:00,103.41,103.45,103.38,103.4,6167.0,102.2664,102.306,102.2367,102.2565,6167.0
2025-01-07 13:55:00,103.39,103.42,103.35,103.35,4416.0,102.2466,102.2763,102.2071,102.2071,4416.0
2025-01-07 14:00:00,103.35,103.43,103.32,103.37,9114.0,102.2071,102.2862,102.1774,102.2268,9114.0
2025-01-07 14:05:00,103.36,103.38,103.26,103.26,21319.0,102.217,102.2367,102.1181,102.1181,21319.0
2025-01-07 14:10:00,103.27,103.28,103.15,103.15,15869.0,102.128,102.1378,102.0093,102.0093,15869.0
2025-01-07 14:15:00,103.15,103.15,103.01,103.03,12512.0,102.0093,102.0093,101.8708,101.8906,12512.0
2025-01-07 14:20:00,103.03,103.07,102.99,103.06,5050.0,101.8906,101.9302,101.8511,101.9203,5050.0
2025-01-07 14:25:00,103.08,103.11,103.02,103.1,9175.0,101.9401,101.9697,101.8807,101.9598,9175.0
2025-01-07 14:30:00,103.1,103.1,103.01,103.02,7798.0,101.9598,101.9598,101.8708,101.8807,7798.0
2025-01-07 14:35:00,103.02,103.05,102.97,102.98,6866.0,101.8807,101.9104,101.8313,101.8412,6866.0
2025-01-07 14:40:00,102.97,103.09,102.95,103.09,7128.0,101.8313,101.9499,101.8115,101.9499,7128.0
2025-01-07 14:45:00,103.08,103.11,102.87,102.87,8293.0,101.9401,101.9697,101.7324,101.7324,8293.0
2025-01-07 14:50:00,102.84,102.88,102.79,102.8,11420.0,101.7027,101.7423,101.6533,101.6632,11420.0
2025-01-07 14:55:00,102.83,102.88,102.71,102.8,19036.0,101.6928,101.7423,101.5741,101.6632,19036.0
2025-01-07 15:00:00,102.79,102.79,102.6,102.64,11263.0,101.6533,101.6533,101.4654,101.5049,11263.0
2025-01-07 15:05:00,102.64,102.64,102.41,102.52,34548.0,101.5049,101.5049,101.2775,101.3862,34548.0
2025-01-07 15:10:00,102.53,102.59,102.49,102.58,7219.0,101.3961,101.4555,101.3566,101.4456,7219.0
2025-01-07 15:15:00,102.62,102.64,102.49,102.55,9654.0,101.4851,101.5049,101.3566,101.4159,9654.0
2025-01-07 15:20:00,102.54,102.54,102.38,102.41,10538.0,101.406,101.406,101.2478,101.2775,10538.0
2025-01-07 15:25:00,102.38,102.49,102.38,102.47,7952.0,101.2478,101.3566,101.2478,101.3368,7952.0
2025-01-07 15:30:00,102.45,102.5,102.25,102.25,24679.0,101.317,101.3665,101.1192,101.1192,24679.0
2025-01-07 15:35:00,102.29,102.34,102.21,102.3,19906.0,101.1588,101.2082,101.0797,101.1687,19906.0
2025-01-07 15:40:00,102.32,102.42,102.31,102.34,19157.0,101.1885,101.2874,101.1786,101.2082,19157.0
2025-01-07 15:45:00,102.32,102.45,102.3,102.39,24695.0,101.1885,101.317,101.1687,101.2577,24695.0
2025-01-07 15:50:00,102.39,102.64,102.39,102.63,30566.0,101.2577,101.5049,101.2577,101.495,30566.0
2025-01-07 15:55:00,102.64,102.84,102.62,102.84,115556.0,101.5049,101.7027,101.4851,101.7027,115556.0
2025-01-08 09:30:00,103.01,103.3,102.22,103.14,37898.0,101.8708,102.1576,101.0896,101.9994,37898.0
2025-01-08 09:35:00,103.15,103.32,103.15,103.3,2194.0,102.0093,102.1774,102.0093,102.1576,2194.0
2025-01-08 09:40:00,103.19,103.19,102.67,102.67,17216.0,102.0488,102.0488,101.5346,101.5346,17216.0
2025-01-08 09:45:00,102.64,102.64,102.5,102.55,17497.0,101.5049,101.5049,101.3665,101.4159,17497.0
2025-01-08 09:50:00,102.55,102.59,102.32,102.38,9792.0,101.4159,101.4555,101.1885,101.2478,9792.0
2025-01-08 09:55:00,102.4,102.47,102.12,102.12,30172.0,101.2676,101.3368,100.9907,100.9907,30172.0
2025-01-08 10:00:00,102.14,102.39,102.07,102.29,7801.0,101.0105,101.2577,100.9412,101.1588,7801.0
2025-01-08 10:05:00,102.29,102.57,102.25,102.57,7781.0,101.1588,101.4357,101.1192,101.4357,7781.0
2025-01-08 10:10:00,102.59,102.65,102.41,102.41,7031.0,101.4555,101.5148,101.2775,101.2775,7031.0
2025-01-08 10:15:00,102.45,102.45,102.27,102.28,6254.0,101.317,101.317,101.139,101.1489,6254.0
2025-01-08 10:20:00,102.28,102.32,102.19,102.22,7409.0,101.1489,101.1885,101.0599,101.0896,7409.0
2025-01-08 10:25:00,102.18,102.2,102.08,102.08,8063.0,101.05,101.0698,100.9511,100.9511,8063.0
2025-01-08 10:30:00,102.08,102.24,102.03,102.21,10437.0,100.9511,101.1093,100.9017,101.0797,10437.0
2025-01-08 10:35:00,102.2,102.32,102.13,102.25,6682.0,101.0698,101.1885,101.0006,101.1192,6682.0
2025-01-08 10:40:00,102.25,102.28,102.17,102.25,6828.0,101.1192,101.1489,101.0401,101.1192,6828.0
2025-01-08 10:45:00,102.25,102.46,102.22,102.44,8294.0,101.1192,101.3269,101.0896,101.3071,8294.0
2025-01-08 10:50:00,102.47,102.67,102.47,102.67,4082.0,101.3368,101.5346,101.3368,101.5346,4082.0
2025-01-08 10:55:00,102.65,102.71,102.6,102.69,6526.0,101.5148,101.5741,101.4654,101.5544,6526.0
2025-01-08 11:00:00,102.69,102.81,102.67,102.8,6086.0,101.5544,101.673,101.5346,101.6632,6086.0
2025-01-08 11:05:00,102.82,102.91,102.77,102.82,5624.0,101.6829,101.7719,101.6335,101.6829,5624.0
2025-01-08 11:10:00,102.84,102.87,102.73,102.73,6542.0,101.7027,101.7324,101.5939,101.5939,6542.0
2025-01-08 11:15:00,102.73,102.73,102.65,102.72,2881.0,101.5939,101.5939,101.5148,101.584,2881.0
2025-01-08 11:20:00,102.74,102.76,102.69,102.76,2952.0,101.6038,101.6236,101.5544,101.6236,2952.0
2025-01-08 11:25:00,102.78,102.88,102.74,102.88,3880.0,101.6434,101.7423,101.6038,101.7423,3880.0
2025-01-08 11:30:00,102.92,103.0,102.92,102.93,5777.0,101.7818,101.8609,101.7818,101.7917,5777.0
2025-01-08 11:35:00,102.96,103.18,102.96,103.18,2937.0,101.8214,102.0389,101.8214,102.0389,2937.0
2025-01-08 11:40:00,103.2,103.22,103.07,103.15,5258.0,102.0587,102.0785,101.9302,102.0093,5258.0
2025-01-08 11:45:00,103.15,103.28,103.14,103.27,4193.0,102.0093,102.1378,101.9994,102.128,4193.0
2025-01-08 11:50:00,103.27,103.28,103.2,103.2,4803.0,102.128,102.1378,102.0587,102.0587,4803.0
2025-01-08 11:55:00,103.2,103.32,103.16,103.28,3531.0,102.0587,102.1774,102.0192,102.1378,3531.0
2025-01-08 12:00:00,103.31,103.33,103.2,103.2,4383.0,102.1675,102.1873,102.0587,102.0587,4383.0
2025-01-08 12:05:00,103.2,103.24,103.08,103.1,3580.0,102.0587,102.0983,101.9401,101.9598,3580.0
2025-01-08 12:10:00,103.11,103.14,103.09,103.09,2578.0,101.9697,101.9994,101.9499,101.9499,2578.0
2025-01-08 12:15:00,103.14,103.2,103.14,103.2,3651.0,101.9994,102.0587,101.9994,102.0587,3651.0
2025-01-08 12:20:00,103.21,103.25,103.13,103.16,3323.0,102.0686,102.1082,101.9895,102.0192,3323.0
2025-01-08 12:25:00,103.19,103.19,103.03,103.06,9511.0,102.0488,102.0488,101.8906,101.9203,9511.0
2025-01-08 12:30:00,103.07,103.1,102.89,102.89,2800.0,101.9302,101.9598,101.7522,101.7522,2800.0
2025-01-08 12:35:00,102.9,102.94,102.82,102.85,2883.0,101.762,101.8016,101.6829,101.7126,2883.0
2025-01-08 12:40:00,102.92,103.01,102.91,102.98,7547.0,101.7818,101.8708,101.7719,101.8412,7547.0
2025-01-08 12:45:00,103.01,103.01,102.92,102.94,4392.0,101.8708,101.8708,101.7818,101.8016,4392.0
2025-01-08 12:50:00,102.94,103.02,102.94,103.01,2222.0,101.8016,101.8807,101.8016,101.8708,2222.0
2025-01-08 12:55:00,103.04,103.08,103.03,103.07,3594.0,101.9005,101.9401,101.8906,101.9302,3594.0
2025-01-08 13:00:00,103.08,103.19,103.07,103.14,4312.0,101.9401,102.0488,101.9302,101.9994,4312.0
2025-01-08 13:05:00,103.15,103.23,103.14,103.14,3887.0,102.0093,102.0884,101.9994,101.9994,3887.0
2025-01-08 13:10:00,103.16,103.16,103.02,103.05,5336.0,102.0192,102.0192,101.8807,101.9104,5336.0
2025-01-08 13:15:00,103.05,103.12,103.05,103.11,2555.0,101.9104,101.9796,101.9104,101.9697,2555.0
2025-01-08 13:20:00,103.12,103.14,103.04,103.12,8746.0,101.9796,101.9994,101.9005,101.9796,8746.0
2025-01-08 13:25:00,103.13,103.26,103.12,103.19,8300.0,101.9895,102.1181,101.9796,102.0488,8300.0
2025-01-08 13:30:00,103.2,103.26,103.18,103.2,3291.0,102.0587,102.1181,102.0389,102.0587,3291.0
2025-01-08 13:35:00,103.2,103.27,103.18,103.24,5157.0,102.0587,102.128,102.0389,102.0983,5157.0
2025-01-08 13:40:00,103.24,103.25,103.2,103.23,4964.0,102.0983,102.1082,102.0587,102.0884,4964.0
2025-01-08 13:45:00,103.22,103.22,103.1,103.13,5369.0,102.0785,102.0785,101.9598,101.9895,5369.0
2025-01-08 13:50:00,103.13,103.13,102.95,102.97,3266.0,101.9895,101.9895,101.8115,101.8313,3266.0
2025-01-08 13:55:00,102.99,103.06,102.95,103.05,5275.0,101.8511,101.9203,101.8115,101.9104,5275.0
2025-01-08 14:00:00,103.05,103.08,102.98,103.07,3811.0,101.9104,101.9401,101.8412,101.9302,3811.0
2025-01-08 14:05:00,103.09,103.29,103.09,103.24,4744.0,101.9499,102.1477,101.9499,102.0983,4744.0
2025-01-08 14:10:00,103.25,103.28,103.18,103.18,4771.0,102.1082,102.1378,102.0389,102.0389,4771.0
2025-01-08 14:15:00,103.16,103.28,103.16,103.26,9368.0,102.0192,102.1378,102.0192,102.1181,9368.0
2025-01-08 14:20:00,103.26,103.42,103.26,103.38,6024.0,102.1181,102.2763,102.1181,102.2367,6024.0
2025-01-08 14:25:00,103.37,103.37,103.32,103.35,3798.0,102.2268,102.2268,102.1774,102.2071,3798.0
2025-01-08 14:30:00,103.34,103.34,103.22,103.25,4429.0,102.1972,102.1972,102.0785,102.1082,4429.0
2025-01-08 14:35:00,103.25,103.3,103.21,103.21,4446.0,102.1082,102.1576,102.0686,102.0686,4446.0
2025-01-08 14:40:00,103.21,103.21,103.13,103.15,3586.0,102.0686,102.0686,101.9895,102.0093,3586.0
2025-01-08 14:45:00,103.15,103.18,103.11,103.17,6425.0,102.0093,102.0389,101.9697,102.0291,6425.0
2025-01-08 14:50:00,103.17,103.17,103.06,103.06,3695.0,102.0291,102.0291,101.9203,101.9203,3695.0
2025-01-08 14:55:00,103.08,103.15,103.05,103.14,7188.0,101.9401,102.0093,101.9104,101.9994,7188.0
2025-01-08 15:00:00,103.17,103.2,103.05,103.15,4565.0,102.0291,102.0587,101.9104,102.0093,4565.0
2025-01-08 15:05:00,103.17,103.21,103.09,103.13,4910.0,102.0291,102.0686,101.9499,101.9895,4910.0
2025-01-08 15:10:00,103.14,103.17,103.12,103.12,5346.0,101.9994,102.0291,101.9796,101.9796,5346.0
2025-01-08 15:15:00,103.13,103.22,103.13,103.22,6364.0,101.9895,102.0785,101.9895,102.0785,6364.0
2025-01-08 15:20:00,103.23,103.31,103.21,103.3,4864.0,102.0884,102.1675,102.0686,102.1576,4864.0
2025-01-08 15:25:00,103.3,103.42,103.28,103.37,6950.0,102.1576,102.2763,102.1378,102.2268,6950.0
2025-01-08 15:30:00,103.37,103.39,103.23,103.24,8847.0,102.2268,102.2466,102.0884,102.0983,8847.0
2025-01-08 15:35:00,103.24,103.29,103.24,103.28,7037.0,102.0983,102.1477,102.0983,102.1378,7037.0
2025-01-08 15:40:00,103.26,103.38,103.25,103.35,15089.0,102.1181,102.2367,102.1082,102.2071,15089.0
2025-01-08 15:45:00,103.35,103.42,103.35,103.4,11123.0,102.2071,102.2763,102.2071,102.2565,11123.0
2025-01-08 15:50:00,103.41,103.58,103.4,103.5,21523.0,102.2664,102.4345,102.2565,102.3554,21523.0
2025-01-08 15:55:00,103.51,103.6,103.45,103.55,75560.0,102.3653,102.4543,102.306,102.4049,75560.0
2025-01-10 09:30:00,102.36,102.7,102.16,102.52,34382.0,101.228,101.5643,101.0302,101.3862,34382.0
2025-01-10 09:35:00,102.54,102.59,102.11,102.25,7741.0,101.406,101.4555,100.9808,101.1192,7741.0
2025-01-10 09:40:00,102.26,102.32,101.89,102.15,8063.0,101.1291,101.1885,100.7632,101.0203,8063.0
2025-01-10 09:45:00,102.12,102.3,101.86,101.86,5309.0,100.9907,101.1687,100.7335,100.7335,5309.0
2025-01-10 09:50:00,101.82,101.95,101.66,101.76,4650.0,100.694,100.8226,100.5358,100.6347,4650.0
2025-01-10 09:55:00,101.75,101.88,101.66,101.85,4538.0,100.6248,100.7533,100.5358,100.7237,4538.0
2025-01-10 10:00:00,101.72,101.72,101.08,101.31,18056.0,100.5951,100.5951,99.9622,100.1896,18056.0
2025-01-10 10:05:00,101.31,101.54,101.27,101.54,8332.0,100.1896,100.4171,100.1501,100.4171,8332.0
2025-01-10 10:10:00,101.54,101.61,101.41,101.41,12102.0,100.4171,100.4863,100.2885,100.2885,12102.0
2025-01-10 10:15:00,101.41,101.42,101.18,101.2,18007.0,100.2885,100.2984,100.0611,100.0808,18007.0
2025-01-10 10:20:00,101.2,101.33,101.19,101.27,6310.0,100.0808,100.2094,100.071,100.1501,6310.0
2025-01-10 10:25:00,101.27,101.27,101.01,101.08,11249.0,100.1501,100.1501,99.8929,99.9622,11249.0
2025-01-10 10:30:00,101.04,101.23,101.0,101.13,12162.0,99.9226,100.1105,99.8831,100.0116,12162.0
2025-01-10 10:35:00,101.13,101.18,101.1,101.15,10803.0,100.0116,100.0611,99.982,100.0314,10803.0
2025-01-10 10:40:00,101.11,101.11,100.79,100.81,5026.0,99.9918,99.9918,99.6754,99.6952,5026.0
2025-01-10 10:45:00,100.81,100.97,100.77,100.94,10533.0,99.6952,99.8534,99.6556,99.8237,10533.0
2025-01-10 10:50:00,100.92,100.96,100.8,100.96,8576.0,99.8039,99.8435,99.6853,99.8435,8576.0
2025-01-10 10:55:00,100.89,100.98,100.77,100.91,8971.0,99.7743,99.8633,99.6556,99.7941,8971.0
2025-01-10 11:00:00,100.91,100.94,100.79,100.79,7615.0,99.7941,99.8237,99.6754,99.6754,7615.0
2025-01-10 11:05:00,100.81,100.83,100.69,100.73,8305.0,99.6952,99.7149,99.5765,99.616,8305.0
2025-01-10 11:10:00,100.71,100.93,100.64,100.85,12569.0,99.5963,99.8138,99.527,99.7347,12569.0
2025-01-10 11:15:00,100.85,100.86,100.69,100.69,4308.0,99.7347,99.7446,99.5765,99.5765,4308.0
2025-01-10 11:20:00,100.69,100.9,100.67,100.78,11368.0,99.5765,99.7842,99.5567,99.6655,11368.0
2025-01-10 11:25:00,100.8,100.83,100.63,100.7,7043.0,99.6853,99.7149,99.5171,99.5864,7043.0
2025-01-10 11:30:00,100.7,100.76,100.65,100.71,8298.0,99.5864,99.6457,99.5369,99.5963,8298.0
2025-01-10 11:35:00,100.71,100.8,100.7,100.78,6487.0,99.5963,99.6853,99.5864,99.6655,6487.0
2025-01-10 11:40:00,100.81,100.83,100.77,100.77,6232.0,99.6952,99.7149,99.6556,99.6556,6232.0
2025-01-10 11:45:00,100.75,100.75,100.56,100.66,6269.0,99.6358,99.6358,99.4479,99.5468,6269.0
2025-01-10 11:50:00,100.64,100.65,100.5,100.58,6003.0,99.527,99.5369,99.3886,99.4677,6003.0
2025-01-10 11:55:00,100.58,100.58,100.5,100.54,5181.0,99.4677,99.4677,99.3886,99.4281,5181.0
2025-01-10 12:00:00,100.58,100.62,100.38,100.4,6021.0,99.4677,99.5073,99.2699,99.2897,6021.0
2025-01-10 12:05:00,100.36,100.39,100.33,100.38,6396.0,99.2501,99.2798,99.2205,99.2699,6396.0
2025-01-10 12:10:00,100.4,100.44,100.36,100.4,6919.0,99.2897,99.3293,99.2501,99.2897,6919.0
2025-01-10 12:15:00,100.42,100.45,100.28,100.44,9794.0,99.3095,99.3391,99.171,99.3293,9794.0
2025-01-10 12:20:00,100.44,100.44,100.28,100.39,6929.0,99.3293,99.3293,99.171,99.2798,6929.0
2025-01-10 12:25:00,100.39,100.4,100.26,100.35,8336.0,99.2798,99.2897,99.1512,99.2402,8336.0
2025-01-10 12:30:00,100.36,100.37,100.32,100.36,4139.0,99.2501,99.26,99.2106,99.2501,4139.0
2025-01-10 12:35:00,100.36,100.46,100.34,100.35,9898.0,99.2501,99.349,99.2304,99.2402,9898.0
2025-01-10 12:40:00,100.37,100.43,100.34,100.35,4266.0,99.26,99.3194,99.2304,99.2402,4266.0
2025-01-10 12:45:00,100.31,100.41,100.28,100.41,5081.0,99.2007,99.2996,99.171,99.2996,5081.0
2025-01-10 12:50:00,100.38,100.38,100.23,100.31,5682.0,99.2699,99.2699,99.1216,99.2007,5682.0
2025-01-10 12:55:00,100.33,100.45,100.31,100.42,9612.0,99.2205,99.3391,99.2007,99.3095,9612.0
2025-01-10 13:00:00,100.43,100.57,100.4,100.43,5634.0,99.3194,99.4578,99.2897,99.3194,5634.0
2025-01-10 13:05:00,100.47,100.67,100.47,100.66,7842.0,99.3589,99.5567,99.3589,99.5468,7842.0
2025-01-10 13:10:00,100.67,100.7,100.51,100.58,4925.0,99.5567,99.5864,99.3985,99.4677,4925.0
2025-01-10 13:15:00,100.58,100.81,100.58,100.74,9304.0,99.4677,99.6952,99.4677,99.6259,9304.0
2025-01-10 13:20:00,100.73,100.95,100.72,100.95,6150.0,99.616,99.8336,99.6062,99.8336,6150.0
2025-01-10 13:25:00,100.97,101.07,100.92,100.98,9098.0,99.8534,99.9523,99.8039,99.8633,9098.0
2025-01-10 13:30:00,100.98,101.02,100.89,100.98,12265.0,99.8633,99.9028,99.7743,99.8633,12265.0
2025-01-10 13:35:00,100.97,101.15,100.95,101.09,9586.0,99.8534,100.0314,99.8336,99.9721,9586.0
2025-01-10 13:40:00,101.11,101.17,101.1,101.16,5756.0,99.9918,100.0512,99.982,100.0413,5756.0
2025-01-10 13:45:00,101.16,101.28,101.15,101.28,11099.0,100.0413,100.16,100.0314,100.16,11099.0
2025-01-10 13:50:00,101.29,101.31,101.24,101.27,6657.0,100.1699,100.1896,100.1204,100.1501,6657.0
2025-01-10 13:55:00,101.29,101.35,101.27,101.32,6008.0,100.1699,100.2292,100.1501,100.1995,6008.0
2025-01-10 14:00:00,101.33,101.36,101.27,101.28,8559.0,100.2094,100.2391,100.1501,100.16,8559.0
2025-01-10 14:05:00,101.28,101.28,101.02,101.03,6394.0,100.16,100.16,99.9028,99.9127,6394.0
2025-01-10 14:10:00,101.01,101.15,100.97,101.08,7643.0,99.8929,100.0314,99.8534,99.9622,7643.0
2025-01-10 14:15:00,101.08,101.17,101.07,101.17,6610.0,99.9622,100.0512,99.9523,100.0512,6610.0
2025-01-10 14:20:00,101.16,101.16,100.91,100.97,12335.0,100.0413,100.0413,99.7941,99.8534,12335.0
2025-01-10 14:25:00,100.97,101.18,100.97,101.11,6700.0,99.8534,100.0611,99.8534,99.9918,6700.0
2025-01-10 14:30:00,101.11,101.11,100.99,100.99,5862.0,99.9918,99.9918,99.8732,99.8732,5862.0
2025-01-10 14:35:00,100.99,101.05,100.99,101.0,7242.0,99.8732,99.9325,99.8732,99.8831,7242.0
2025-01-10 14:40:00,101.02,101.03,100.91,101.02,14248.0,99.9028,99.9127,99.7941,99.9028,14248.0
2025-01-10 14:45:00,101.0,101.0,100.86,100.88,7270.0,99.8831,99.8831,99.7446,99.7644,7270.0
2025-01-10 14:50:00,100.88,100.95,100.88,100.93,5905.0,99.7644,99.8336,99.7644,99.8138,5905.0
2025-01-10 14:55:00,100.93,101.04,100.93,101.0,6155.0,99.8138,99.9226,99.8138,99.8831,6155.0
2025-01-10 15:00:00,100.99,101.07,100.85,101.03,10228.0,99.8732,99.9523,99.7347,99.9127,10228.0
2025-01-10 15:05:00,100.99,101.06,100.96,100.99,9587.0,99.8732,99.9424,99.8435,99.8732,9587.0
2025-01-10 15:10:00,101.0,101.0,100.72,100.76,11538.0,99.8831,99.8831,99.6062,99.6457,11538.0
2025-01-10 15:15:00,100.76,100.83,100.66,100.77,10393.0,99.6457,99.7149,99.5468,99.6556,10393.0
2025-01-10 15:20:00,100.77,100.89,100.77,100.86,7311.0,99.6556,99.7743,99.6556,99.7446,7311.0
2025-01-10 15:25:00,100.84,100.94,100.77,100.93,16252.0,99.7248,99.8237,99.6556,99.8138,16252.0
2025-01-10 15:30:00,100.92,100.92,100.79,100.89,13576.0,99.8039,99.8039,99.6754,99.7743,13576.0
2025-01-10 15:35:00,100.9,101.12,100.9,100.96,13495.0,99.7842,100.0017,99.7842,99.8435,13495.0
2025-01-10 15:40:00,100.93,101.06,100.91,100.95,22488.0,99.8138,99.9424,99.7941,99.8336,22488.0
2025-01-10 15:45:00,100.95,101.04,100.94,100.98,22128.0,99.8336,99.9226,99.8237,99.8633,22128.0
2025-01-10 15:50:00,100.99,101.11,100.97,101.07,25764.0,99.8732,99.9918,99.8534,99.9523,25764.0
2025-01-10 15:55:00,101.06,101.07,100.86,100.99,113499.0,99.9424,99.9523,99.7446,99.8732,113499.0
2025-01-13 09:30:00,100.96,101.75,100.0,101.69,44828.0,99.8435,100.6248,98.8941,100.5654,44828.0
2025-01-13 09:35:00,101.75,102.09,101.74,101.86,11471.0,100.6248,100.961,100.6149,100.7335,11471.0
2025-01-13 09:40:00,101.85,102.09,101.79,101.96,4590.0,100.7237,100.961,100.6643,100.8324,4590.0
2025-01-13 09:45:00,101.96,102.04,101.87,102.04,5330.0,100.8324,100.9116,100.7434,100.9116,5330.0
2025-01-13 09:50:00,102.04,102.04,101.77,101.85,8618.0,100.9116,100.9116,100.6445,100.7237,8618.0
2025-01-13 09:55:00,101.87,102.25,101.86,102.21,6212.0,100.7434,101.1192,100.7335,101.0797,6212.0
2025-01-13 10:00:00,102.19,102.19,101.93,102.06,11434.0,101.0599,101.0599,100.8028,100.9313,11434.0
2025-01-13 10:05:00,102.08,102.16,101.95,101.96,5391.0,100.9511,101.0302,100.8226,100.8324,5391.0
2025-01-13 10:10:00,101.98,102.11,101.9,102.11,4164.0,100.8522,100.9808,100.7731,100.9808,4164.0
2025-01-13 10:15:00,102.18,102.36,102.11,102.35,9345.0,101.05,101.228,100.9808,101.2181,9345.0
2025-01-13 10:20:00,102.32,102.33,102.22,102.29,9118.0,101.1885,101.1983,101.0896,101.1588,9118.0
2025-01-13 10:25:00,102.31,102.38,102.22,102.32,6150.0,101.1786,101.2478,101.0896,101.1885,6150.0
2025-01-13 10:30:00,102.33,102.4,102.27,102.29,6607.0,101.1983,101.2676,101.139,101.1588,6607.0
2025-01-13 10:35:00,102.29,102.46,102.22,102.45,11966.0,101.1588,101.3269,101.0896,101.317,11966.0
2025-01-13 10:40:00,102.45,102.6,102.36,102.54,7602.0,101.317,101.4654,101.228,101.406,7602.0
2025-01-13 10:45:00,102.59,102.66,102.36,102.41,7204.0,101.4555,101.5247,101.228,101.2775,7204.0
2025-01-13 10:50:00,102.44,102.48,102.33,102.46,7450.0,101.3071,101.3467,101.1983,101.3269,7450.0
2025-01-13 10:55:00,102.45,102.58,102.42,102.57,6970.0,101.317,101.4456,101.2874,101.4357,6970.0
2025-01-13 11:00:00,102.57,102.57,102.41,102.5,7699.0,101.4357,101.4357,101.2775,101.3665,7699.0
2025-01-13 11:05:00,102.54,102.62,102.51,102.54,7086.0,101.406,101.4851,101.3764,101.406,7086.0
2025-01-13 11:10:00,102.56,102.7,102.56,102.63,4328.0,101.4258,101.5643,101.4258,101.495,4328.0
2025-01-13 11:15:00,102.61,102.82,102.58,102.78,5547.0,101.4753,101.6829,101.4456,101.6434,5547.0
2025-01-13 11:20:00,102.81,102.95,102.6,102.78,51658.0,101.673,101.8115,101.4654,101.6434,51658.0
2025-01-13 11:25:00,102.83,102.84,102.56,102.66,7877.0,101.6928,101.7027,101.4258,101.5247,7877.0
2025-01-13 11:30:00,102.63,102.67,102.45,102.55,4196.0,101.495,101.5346,101.317,101.4159,4196.0
2025-01-13 11:35:00,102.58,102.63,102.36,102.36,3781.0,101.4456,101.495,101.228,101.228,3781.0
2025-01-13 11:40:00,102.39,102.54,102.36,102.47,3894.0,101.2577,101.406,101.228,101.3368,3894.0
2025-01-13 11:45:00,102.45,102.45,102.3,102.31,2911.0,101.317,101.317,101.1687,101.1786,2911.0
2025-01-13 11:50:00,102.3,102.3,102.14,102.15,3879.0,101.1687,101.1687,101.0105,101.0203,3879.0
2025-01-13 11:55:00,102.16,102.22,102.13,102.18,3925.0,101.0302,101.0896,101.0006,101.05,3925.0
2025-01-13 12:00:00,102.18,102.24,102.15,102.15,3011.0,101.05,101.1093,101.0203,101.0203,3011.0
2025-01-13 12:05:00,102.14,102.3,102.14,102.25,3013.0,101.0105,101.1687,101.0105,101.1192,3013.0
2025-01-13 12:10:00,102.27,102.29,102.18,102.23,6969.0,101.139,101.1588,101.05,101.0995,6969.0
2025-01-13 12:15:00,102.28,102.31,102.18,102.2,4594.0,101.1489,101.1786,101.05,101.0698,4594.0
2025-01-13 12:20:00,102.19,102.22,102.13,102.13,5754.0,101.0599,101.0896,101.0006,101.0006,5754.0
2025-01-13 12:25:00,102.11,102.15,102.06,102.1,6391.0,100.9808,101.0203,100.9313,100.9709,6391.0
2025-01-13 12:30:00,102.1,102.13,102.05,102.05,4616.0,100.9709,101.0006,100.9214,100.9214,4616.0
2025-01-13 12:35:00,102.07,102.1,102.04,102.06,3400.0,100.9412,100.9709,100.9116,100.9313,3400.0
2025-01-13 12:40:00,102.08,102.19,102.08,102.17,6394.0,100.9511,101.0599,100.9511,101.0401,6394.0
2025-01-13 12:45:00,102.16,102.27,102.16,102.19,6789.0,101.0302,101.139,101.0302,101.0599,6789.0
2025-01-13 12:50:00,102.19,102.23,102.17,102.23,15817.0,101.0599,101.0995,101.0401,101.0995,15817.0
2025-01-13 12:55:00,102.23,102.39,102.23,102.35,8575.0,101.0995,101.2577,101.0995,101.2181,8575.0
2025-01-13 13:00:00,102.35,102.36,102.18,102.23,5678.0,101.2181,101.228,101.05,101.0995,5678.0
2025-01-13 13:05:00,102.23,102.36,102.19,102.29,7089.0,101.0995,101.228,101.0599,101.1588,7089.0
2025-01-13 13:10:00,102.27,102.27,102.21,102.21,3643.0,101.139,101.139,101.0797,101.0797,3643.0
2025-01-13 13:15:00,102.23,102.29,102.21,102.26,4361.0,101.0995,101.1588,101.0797,101.1291,4361.0
2025-01-13 13:20:00,102.26,102.26,102.19,102.23,3229.0,101.1291,101.1291,101.0599,101.0995,3229.0
2025-01-13 13:25:00,102.24,102.28,102.19,102.28,5299.0,101.1093,101.1489,101.0599,101.1489,5299.0
2025-01-13 13:30:00,102.3,102.41,102.29,102.4,2270.0,101.1687,101.2775,101.1588,101.2676,2270.0
2025-01-13 13:35:00,102.42,102.45,102.3,102.38,12519.0,101.2874,101.317,101.1687,101.2478,12519.0
2025-01-13 13:40:00,102.35,102.45,102.35,102.36,7588.0,101.2181,101.317,101.2181,101.228,7588.0
2025-01-13 13:45:00,102.36,102.5,102.35,102.48,9117.0,101.228,101.3665,101.2181,101.3467,9117.0
2025-01-13 13:50:00,102.43,102.5,102.37,102.37,5212.0,101.2972,101.3665,101.2379,101.2379,5212.0
2025-01-13 13:55:00,102.37,102.5,102.35,102.47,3918.0,101.2379,101.3665,101.2181,101.3368,3918.0
2025-01-13 14:00:00,102.43,102.43,102.31,102.35,5861.0,101.2972,101.2972,101.1786,101.2181,5861.0
2025-01-13 14:05:00,102.35,102.44,102.35,102.44,3909.0,101.2181,101.3071,101.2181,101.3071,3909.0
2025-01-13 14:10:00,102.48,102.58,102.48,102.52,4474.0,101.3467,101.4456,101.3467,101.3862,4474.0
2025-01-13 14:15:00,102.52,102.53,102.46,102.49,4314.0,101.3862,101.3961,101.3269,101.3566,4314.0
2025-01-13 14:20:00,102.49,102.53,102.45,102.45,5189.0,101.3566,101.3961,101.317,101.317,5189.0
2025-01-13 14:25:00,102.45,102.66,102.45,102.6,6043.0,101.317,101.5247,101.317,101.4654,6043.0
2025-01-13 14:30:00,102.6,102.6,102.47,102.48,4906.0,101.4654,101.4654,101.3368,101.3467,4906.0
2025-01-13 14:35:00,102.48,102.55,102.41,102.53,3554.0,101.3467,101.4159,101.2775,101.3961,3554.0
2025-01-13 14:40:00,102.53,102.53,102.43,102.43,4345.0,101.3961,101.3961,101.2972,101.2972,4345.0
2025-01-13 14:45:00,102.43,102.44,102.27,102.28,4868.0,101.2972,101.3071,101.139,101.1489,4868.0
2025-01-13 14:50:00,102.29,102.37,102.27,102.36,4946.0,101.1588,101.2379,101.139,101.228,4946.0
2025-01-13 14:55:00,102.36,102.45,102.36,102.41,8082.0,101.228,101.317,101.228,101.2775,8082.0
2025-01-13 15:00:00,102.41,102.41,102.33,102.36,7359.0,101.2775,101.2775,101.1983,101.228,7359.0
2025-01-13 15:05:00,102.38,102.49,102.38,102.46,6596.0,101.2478,101.3566,101.2478,101.3269,6596.0
2025-01-13 15:10:00,102.45,102.54,102.45,102.51,6725.0,101.317,101.406,101.317,101.3764,6725.0
2025-01-13 15:15:00,102.5,102.55,102.45,102.54,7573.0,101.3665,101.4159,101.317,101.406,7573.0
2025-01-13 15:20:00,102.53,102.54,102.44,102.44,9799.0,101.3961,101.406,101.3071,101.3071,9799.0
2025-01-13 15:25:00,102.44,102.46,102.38,102.39,8686.0,101.3071,101.3269,101.2478,101.2577,8686.0
2025-01-13 15:30:00,102.34,102.4,102.31,102.36,10756.0,101.2082,101.2676,101.1786,101.228,10756.0
2025-01-13 15:35:00,102.35,102.5,102.35,102.44,9061.0,101.2181,101.3665,101.2181,101.3071,9061.0
2025-01-13 15:40:00,102.45,102.47,102.31,102.31,5801.0,101.317,101.3368,101.1786,101.1786,5801.0
2025-01-13 15:45:00,102.3,102.35,102.27,102.35,12300.0,101.1687,101.2181,101.139,101.2181,12300.0
2025-01-13 15:50:00,102.34,102.51,102.34,102.45,18440.0,101.2082,101.3764,101.2082,101.317,18440.0
2025-01-13 15:55:00,102.45,102.58,102.44,102.49,50500.0,101.317,101.4456,101.3071,101.3566,50500.0
2025-01-14 09:30:00,102.79,102.97,102.39,102.82,67304.0,101.6533,101.8313,101.2577,101.6829,67304.0
2025-01-14 09:35:00,102.8,103.0,102.63,102.93,28835.0,101.6632,101.8609,101.495,101.7917,28835.0
2025-01-14 09:40:00,103.01,103.09,102.79,102.97,3688.0,101.8708,101.9499,101.6533,101.8313,3688.0
2025-01-14 09:45:00,102.99,103.11,102.8,102.94,8671.0,101.8511,101.9697,101.6632,101.8016,8671.0
2025-01-14 09:50:00,103.0,103.02,102.89,102.97,2739.0,101.8609,101.8807,101.7522,101.8313,2739.0
2025-01-14 09:55:00,103.04,103.14,102.99,103.02,2019.0,101.9005,101.9994,101.8511,101.8807,2019.0
2025-01-14 10:00:00,103.02,103.25,103.01,103.14,6678.0,101.8807,102.1082,101.8708,101.9994,6678.0
2025-01-14 10:05:00,103.14,103.28,103.09,103.18,3619.0,101.9994,102.1378,101.9499,102.0389,3619.0
2025-01-14 10:10:00,103.22,103.29,103.17,103.26,5555.0,102.0785,102.1477,102.0291,102.1181,5555.0
2025-01-14 10:15:00,103.27,103.34,103.2,103.3,7074.0,102.128,102.1972,102.0587,102.1576,7074.0
2025-01-14 10:20:00,103.3,103.37,103.25,103.33,10002.0,102.1576,102.2268,102.1082,102.1873,10002.0
2025-01-14 10:25:00,103.38,103.46,103.28,103.45,7516.0,102.2367,102.3159,102.1378,102.306,7516.0
2025-01-14 10:30:00,103.44,103.44,103.35,103.41,7501.0,102.2961,102.2961,102.2071,102.2664,7501.0
2025-01-14 10:35:00,103.4,103.54,103.37,103.52,15955.0,102.2565,102.395,102.2268,102.3752,15955.0
2025-01-14 10:40:00,103.53,103.59,103.39,103.55,8281.0,102.3851,102.4444,102.2466,102.4049,8281.0
2025-01-14 10:45:00,103.53,103.58,103.47,103.52,8914.0,102.3851,102.4345,102.3257,102.3752,8914.0
2025-01-14 10:50:00,103.49,103.49,103.38,103.41,7874.0,102.3455,102.3455,102.2367,102.2664,7874.0
2025-01-14 10:55:00,103.43,103.43,103.23,103.23,7868.0,102.2862,102.2862,102.0884,102.0884,7868.0
2025-01-14 11:00:00,103.26,103.26,102.99,103.05,7105.0,102.1181,102.1181,101.8511,101.9104,7105.0
2025-01-14 11:05:00,103.03,103.08,102.99,102.99,3968.0,101.8906,101.9401,101.8511,101.8511,3968.0
2025-01-14 11:10:00,102.98,102.98,102.85,102.85,3458.0,101.8412,101.8412,101.7126,101.7126,3458.0
2025-01-14 11:15:00,102.91,102.97,102.89,102.93,5563.0,101.7719,101.8313,101.7522,101.7917,5563.0
2025-01-14 11:20:00,102.95,102.96,102.86,102.9,10634.0,101.8115,101.8214,101.7225,101.762,10634.0
2025-01-14 11:25:00,102.9,102.97,102.85,102.88,4052.0,101.762,101.8313,101.7126,101.7423,4052.0
2025-01-14 11:30:00,102.88,102.92,102.83,102.86,5315.0,101.7423,101.7818,101.6928,101.7225,5315.0
2025-01-14 11:35:00,102.84,102.91,102.78,102.91,5535.0,101.7027,101.7719,101.6434,101.7719,5535.0
2025-01-14 11:40:00,102.91,102.92,102.8,102.8,5011.0,101.7719,101.7818,101.6632,101.6632,5011.0
2025-01-14 11:45:00,102.8,102.81,102.71,102.72,7497.0,101.6632,101.673,101.5741,101.584,7497.0
2025-01-14 11:50:00,102.71,102.76,102.66,102.66,4837.0,101.5741,101.6236,101.5247,101.5247,4837.0
2025-01-14 11:55:00,102.69,102.73,102.67,102.71,4476.0,101.5544,101.5939,101.5346,101.5741,4476.0
2025-01-14 12:00:00,102.68,102.78,102.67,102.78,4564.0,101.5445,101.6434,101.5346,101.6434,4564.0
2025-01-14 12:05:00,102.75,102.77,102.73,102.76,3670.0,101.6137,101.6335,101.5939,101.6236,3670.0
2025-01-14 12:10:00,102.78,102.81,102.75,102.76,5912.0,101.6434,101.673,101.6137,101.6236,5912.0
2025-01-14 12:15:00,102.8,102.81,102.72,102.72,11030.0,101.6632,101.673,101.584,101.584,11030.0
2025-01-14 12:20:00,102.73,102.74,102.67,102.74,5959.0,101.5939,101.6038,101.5346,101.6038,5959.0
2025-01-14 12:25:00,102.72,102.78,102.72,102.73,5096.0,101.584,101.6434,101.584,101.5939,5096.0
2025-01-14 12:30:00,102.71,102.72,102.67,102.7,6480.0,101.5741,101.584,101.5346,101.5643,6480.0
2025-01-14 12:35:00,102.71,102.83,102.71,102.83,6804.0,101.5741,101.6928,101.5741,101.6928,6804.0
2025-01-14 12:40:00,102.82,102.89,102.81,102.84,3535.0,101.6829,101.7522,101.673,101.7027,3535.0
2025-01-14 12:45:00,102.84,102.9,102.83,102.89,4870.0,101.7027,101.762,101.6928,101.7522,4870.0
2025-01-14 12:50:00,102.9,102.99,102.9,102.95,10308.0,101.762,101.8511,101.762,101.8115,10308.0
2025-01-14 12:55:00,102.96,102.99,102.92,102.95,4354.0,101.8214,101.8511,101.7818,101.8115,4354.0
2025-01-14 13:00:00,102.95,103.0,102.94,103.0,4649.0,101.8115,101.8609,101.8016,101.8609,4649.0
2025-01-14 13:05:00,103.01,103.05,103.01,103.01,2255.0,101.8708,101.9104,101.8708,101.8708,2255.0
2025-01-14 13:10:00,103.01,103.07,102.97,103.05,21076.0,101.8708,101.9302,101.8313,101.9104,21076.0
2025-01-14 13:15:00,103.03,103.09,103.0,103.06,2889.0,101.8906,101.9499,101.8609,101.9203,2889.0
2025-01-14 13:20:00,103.07,103.15,103.04,103.13,8926.0,101.9302,102.0093,101.9005,101.9895,8926.0
2025-01-14 13:25:00,103.14,103.19,103.13,103.16,1988.0,101.9994,102.0488,101.9895,102.0192,1988.0
2025-01-14 13:30:00,103.14,103.23,103.14,103.23,2540.0,101.9994,102.0884,101.9994,102.0884,2540.0
2025-01-14 13:35:00,103.23,103.31,103.2,103.3,6674.0,102.0884,102.1675,102.0587,102.1576,6674.0
2025-01-14 13:40:00,103.3,103.39,103.3,103.39,4263.0,102.1576,102.2466,102.1576,102.2466,4263.0
2025-01-14 13:45:00,103.38,103.4,103.34,103.39,4214.0,102.2367,102.2565,102.1972,102.2466,4214.0
2025-01-14 13:50:00,103.38,103.41,103.35,103.38,3645.0,102.2367,102.2664,102.2071,102.2367,3645.0
2025-01-14 13:55:00,103.38,103.47,103.37,103.46,4248.0,102.2367,102.3257,102.2268,102.3159,4248.0
2025-01-14 14:00:00,103.43,103.43,103.34,103.4,4906.0,102.2862,102.2862,102.1972,102.2565,4906.0
2025-01-14 14:05:00,103.39,103.41,103.33,103.33,5364.0,102.2466,102.2664,102.1873,102.1873,5364.0
2025-01-14 14:10:00,103.33,103.36,103.28,103.34,7304.0,102.1873,102.217,102.1378,102.1972,7304.0
2025-01-14 14:15:00,103.34,103.43,103.34,103.41,4962.0,102.1972,102.2862,102.1972,102.2664,4962.0
2025-01-14 14:20:00,103.41,103.42,103.36,103.37,3767.0,102.2664,102.2763,102.217,102.2268,3767.0
2025-01-14 14:25:00,103.38,103.42,103.33,103.34,7129.0,102.2367,102.2763,102.1873,102.1972,7129.0
2025-01-14 14:30:00,103.33,103.42,103.33,103.39,13379.0,102.1873,102.2763,102.1873,102.2466,13379.0
2025-01-14 14:35:00,103.39,103.41,103.34,103.37,5548.0,102.2466,102.2664,102.1972,102.2268,5548.0
2025-01-14 14:40:00,103.36,103.36,103.27,103.31,8617.0,102.217,102.217,102.128,102.1675,8617.0
2025-01-14 14:45:00,103.31,103.31,103.25,103.25,8371.0,102.1675,102.1675,102.1082,102.1082,8371.0
2025-01-14 14:50:00,103.25,103.25,103.16,103.17,8786.0,102.1082,102.1082,102.0192,102.0291,8786.0
2025-01-14 14:55:00,103.17,103.18,103.04,103.09,10758.0,102.0291,102.0389,101.9005,101.9499,10758.0
2025-01-14 15:00:00,103.09,103.12,103.04,103.07,11982.0,101.9499,101.9796,101.9005,101.9302,11982.0
2025-01-14 15:05:00,103.07,103.18,103.04,103.18,8173.0,101.9302,102.0389,101.9005,102.0389,8173.0
2025-01-14 15:10:00,103.18,103.18,103.13,103.14,6084.0,102.0389,102.0389,101.9895,101.9994,6084.0
2025-01-14 15:15:00,103.14,103.2,103.12,103.19,24351.0,101.9994,102.0587,101.9796,102.0488,24351.0
2025-01-14 15:20:00,103.19,103.27,103.16,103.27,9272.0,102.0488,102.128,102.0192,102.128,9272.0
2025-01-14 15:25:00,103.28,103.29,103.19,103.24,8510.0,102.1378,102.1477,102.0488,102.0983,8510.0
2025-01-14 15:30:00,103.24,103.25,103.19,103.19,13678.0,102.0983,102.1082,102.0488,102.0488,13678.0
2025-01-14 15:35:00,103.21,103.29,103.19,103.2,14713.0,102.0686,102.1477,102.0488,102.0587,14713.0
2025-01-14 15:40:00,103.18,103.22,103.17,103.21,9305.0,102.0389,102.0785,102.0291,102.0686,9305.0
2025-01-14 15:45:00,103.2,103.42,103.2,103.36,19683.0,102.0587,102.2763,102.0587,102.217,19683.0
2025-01-14 15:50:00,103.36,103.58,103.36,103.49,26319.0,102.217,102.4345,102.217,102.3455,26319.0
2025-01-14 15:55:00,103.48,103.68,103.46,103.65,109668.0,102.3356,102.5334,102.3159,102.5038,109668.0
2025-01-15 09:30:00,105.18,105.18,104.41,104.53,43356.0,104.0168,104.0168,103.2553,103.374,43356.0
2025-01-15 09:35:00,104.56,104.83,104.54,104.76,4209.0,103.4037,103.6707,103.3839,103.6015,4209.0
2025-01-15 09:40:00,104.78,104.79,104.51,104.78,8018.0,103.6213,103.6311,103.3542,103.6213,8018.0
2025-01-15 09:45:00,104.87,104.87,104.76,104.82,4593.0,103.7103,103.7103,103.6015,103.6608,4593.0
2025-01-15 09:50:00,104.82,104.86,104.63,104.63,5275.0,103.6608,103.7004,103.4729,103.4729,5275.0
2025-01-15 09:55:00,104.72,104.97,104.7,104.97,10540.0,103.5619,103.8092,103.5421,103.8092,10540.0
2025-01-15 10:00:00,104.97,104.97,104.69,104.7,6079.0,103.8092,103.8092,103.5323,103.5421,6079.0
2025-01-15 10:05:00,104.67,104.67,104.48,104.62,4113.0,103.5125,103.5125,103.3246,103.463,4113.0
2025-01-15 10:10:00,104.64,104.77,104.59,104.77,5654.0,103.4828,103.6114,103.4334,103.6114,5654.0
2025-01-15 10:15:00,104.76,104.82,104.7,104.75,5178.0,103.6015,103.6608,103.5421,103.5916,5178.0
2025-01-15 10:20:00,104.73,104.74,104.62,104.64,5764.0,103.5718,103.5817,103.463,103.4828,5764.0
2025-01-15 10:25:00,104.64,104.69,104.57,104.69,7133.0,103.4828,103.5323,103.4136,103.5323,7133.0
2025-01-15 10:30:00,104.68,104.8,104.65,104.7,5652.0,103.5224,103.641,103.4927,103.5421,5652.0
2025-01-15 10:35:00,104.69,104.69,104.45,104.45,3313.0,103.5323,103.5323,103.2949,103.2949,3313.0
2025-01-15 10:40:00,104.48,104.73,104.48,104.68,4288.0,103.3246,103.5718,103.3246,103.5224,4288.0
2025-01-15 10:45:00,104.7,104.73,104.6,104.6,10751.0,103.5421,103.5718,103.4432,103.4432,10751.0
2025-01-15 10:50:00,104.56,104.84,104.55,104.7,4886.0,103.4037,103.6806,103.3938,103.5421,4886.0
2025-01-15 10:55:00,104.84,104.85,104.75,104.81,2511.0,103.6806,103.6905,103.5916,103.6509,2511.0
2025-01-15 11:00:00,104.85,104.85,104.74,104.76,3155.0,103.6905,103.6905,103.5817,103.6015,3155.0
2025-01-15 11:05:00,104.74,104.84,104.72,104.84,3615.0,103.5817,103.6806,103.5619,103.6806,3615.0
2025-01-15 11:10:00,104.84,104.84,104.78,104.81,10548.0,103.6806,103.6806,103.6213,103.6509,10548.0
2025-01-15 11:15:00,104.86,104.91,104.66,104.7,9164.0,103.7004,103.7498,103.5026,103.5421,9164.0
2025-01-15 11:20:00,104.69,104.9,104.68,104.89,7581.0,103.5323,103.7399,103.5224,103.73,7581.0
2025-01-15 11:25:00,104.89,104.9,104.77,104.87,9115.0,103.73,103.7399,103.6114,103.7103,9115.0
2025-01-15 11:30:00,104.82,104.86,104.72,104.77,11349.0,103.6608,103.7004,103.5619,103.6114,11349.0
2025-01-15 11:35:00,104.79,104.88,104.78,104.79,5211.0,103.6311,103.7201,103.6213,103.6311,5211.0
2025-01-15 11:40:00,104.8,104.81,104.63,104.69,6003.0,103.641,103.6509,103.4729,103.5323,6003.0
2025-01-15 11:45:00,104.69,104.7,104.65,104.7,4126.0,103.5323,103.5421,103.4927,103.5421,4126.0
2025-01-15 11:50:00,104.71,104.73,104.65,104.68,17513.0,103.552,103.5718,103.4927,103.5224,17513.0
2025-01-15 11:55:00,104.66,104.7,104.64,104.65,11474.0,103.5026,103.5421,103.4828,103.4927,11474.0
2025-01-15 12:00:00,104.64,104.7,104.61,104.62,9069.0,103.4828,103.5421,103.4531,103.463,9069.0
2025-01-15 12:05:00,104.62,104.64,104.57,104.63,4372.0,103.463,103.4828,103.4136,103.4729,4372.0
2025-01-15 12:10:00,104.64,104.64,104.55,104.56,11592.0,103.4828,103.4828,103.3938,103.4037,11592.0
2025-01-15 12:15:00,104.57,104.65,104.53,104.57,15895.0,103.4136,103.4927,103.374,103.4136,15895.0
2025-01-15 12:20:00,104.61,104.64,104.51,104.51,8850.0,103.4531,103.4828,103.3542,103.3542,8850.0
2025-01-15 12:25:00,104.53,104.65,104.52,104.57,8487.0,103.374,103.4927,103.3641,103.4136,8487.0
2025-01-15 12:30:00,104.57,104.64,104.53,104.63,8555.0,103.4136,103.4828,103.374,103.4729,8555.0
2025-01-15 12:35:00,104.64,104.64,104.58,104.61,7700.0,103.4828,103.4828,103.4235,103.4531,7700.0
2025-01-15 12:40:00,104.61,104.76,104.61,104.71,21195.0,103.4531,103.6015,103.4531,103.552,21195.0
2025-01-15 12:45:00,104.72,104.77,104.63,104.64,22977.0,103.5619,103.6114,103.4729,103.4828,22977.0
2025-01-15 12:50:00,104.63,104.67,104.59,104.67,4323.0,103.4729,103.5125,103.4334,103.5125,4323.0
2025-01-15 12:55:00,104.67,104.7,104.57,104.57,3868.0,103.5125,103.5421,103.4136,103.4136,3868.0
2025-01-15 13:00:00,104.6,104.7,104.58,104.7,6153.0,103.4432,103.5421,103.4235,103.5421,6153.0
2025-01-15 13:05:00,104.72,104.72,104.67,104.68,12342.0,103.5619,103.5619,103.5125,103.5224,12342.0
2025-01-15 13:10:00,104.74,104.74,104.64,104.66,8230.0,103.5817,103.5817,103.4828,103.5026,8230.0
2025-01-15 13:15:00,104.66,104.74,104.64,104.69,7708.0,103.5026,103.5817,103.4828,103.5323,7708.0
2025-01-15 13:20:00,104.7,104.75,104.69,104.7,35997.0,103.5421,103.5916,103.5323,103.5421,35997.0
2025-01-15 13:25:00,104.71,104.76,104.7,104.75,10814.0,103.552,103.6015,103.5421,103.5916,10814.0
2025-01-15 13:30:00,104.75,104.83,104.74,104.83,5466.0,103.5916,103.6707,103.5817,103.6707,5466.0
2025-01-15 13:35:00,104.83,104.89,104.8,104.88,5351.0,103.6707,103.73,103.641,103.7201,5351.0
2025-01-15 13:40:00,104.88,104.97,104.87,104.97,8427.0,103.7201,103.8092,103.7103,103.8092,8427.0
2025-01-15 13:45:00,104.99,105.05,104.99,105.01,2910.0,103.8289,103.8883,103.8289,103.8487,2910.0
2025-01-15 13:50:00,105.03,105.09,105.03,105.09,1932.0,103.8685,103.9278,103.8685,103.9278,1932.0
2025-01-15 13:55:00,105.07,105.09,105.02,105.04,3507.0,103.908,103.9278,103.8586,103.8784,3507.0
2025-01-15 14:00:00,105.05,105.05,104.93,104.95,8539.0,103.8883,103.8883,103.7696,103.7894,8539.0
2025-01-15 14:05:00,104.95,105.01,104.95,104.98,4475.0,103.7894,103.8487,103.7894,103.819,4475.0
2025-01-15 14:10:00,105.0,105.05,104.91,104.93,10904.0,103.8388,103.8883,103.7498,103.7696,10904.0
2025-01-15 14:15:00,104.93,104.93,104.76,104.77,6717.0,103.7696,103.7696,103.6015,103.6114,6717.0
2025-01-15 14:20:00,104.78,104.79,104.71,104.71,6398.0,103.6213,103.6311,103.552,103.552,6398.0
2025-01-15 14:25:00,104.71,104.75,104.68,104.72,6743.0,103.552,103.5916,103.5224,103.5619,6743.0
2025-01-15 14:30:00,104.73,104.8,104.73,104.79,7454.0,103.5718,103.641,103.5718,103.6311,7454.0
2025-01-15 14:35:00,104.81,104.93,104.79,104.89,5979.0,103.6509,103.7696,103.6311,103.73,5979.0
2025-01-15 14:40:00,104.92,104.97,104.83,104.85,3454.0,103.7597,103.8092,103.6707,103.6905,3454.0
2025-01-15 14:45:00,104.82,104.93,104.79,104.91,6959.0,103.6608,103.7696,103.6311,103.7498,6959.0
2025-01-15 14:50:00,104.9,104.94,104.83,104.92,6437.0,103.7399,103.7795,103.6707,103.7597,6437.0
2025-01-15 14:55:00,104.91,104.93,104.87,104.89,4801.0,103.7498,103.7696,103.7103,103.73,4801.0
2025-01-15 15:00:00,104.9,104.93,104.88,104.93,5269.0,103.7399,103.7696,103.7201,103.7696,5269.0
2025-01-15 15:05:00,104.94,105.07,104.94,105.06,6637.0,103.7795,103.908,103.7795,103.8982,6637.0
2025-01-15 15:10:00,105.08,105.09,105.0,105.07,13644.0,103.9179,103.9278,103.8388,103.908,13644.0
2025-01-15 15:15:00,105.07,105.07,104.98,105.03,14108.0,103.908,103.908,103.819,103.8685,14108.0
2025-01-15 15:20:00,105.03,105.17,105.03,105.14,17789.0,103.8685,104.0069,103.8685,103.9773,17789.0
2025-01-15 15:25:00,105.14,105.16,104.97,105.0,24809.0,103.9773,103.9971,103.8092,103.8388,24809.0
2025-01-15 15:30:00,104.99,105.03,104.93,104.98,9701.0,103.8289,103.8685,103.7696,103.819,9701.0
2025-01-15 15:35:00,104.98,105.03,104.95,104.97,13935.0,103.819,103.8685,103.7894,103.8092,13935.0
2025-01-15 15:40:00,104.97,105.02,104.91,104.98,13442.0,103.8092,103.8586,103.7498,103.819,13442.0
2025-01-15 15:45:00,104.98,105.08,104.97,105.07,13174.0,103.819,103.9179,103.8092,103.908,13174.0
2025-01-15 15:50:00,105.07,105.13,104.89,104.9,20888.0,103.908,103.9674,103.73,103.7399,20888.0
2025-01-15 15:55:00,104.9,104.92,104.73,104.77,104464.0,103.7399,103.7597,103.5718,103.6114,104464.0
2025-01-16 09:30:00,104.91,105.38,104.78,105.3,37099.0,103.7498,104.2146,103.6213,104.1355,37099.0
2025-01-16 09:35:00,105.4,105.4,105.16,105.39,9480.0,104.2344,104.2344,103.9971,104.2245,9480.0
2025-01-16 09:40:00,105.38,105.39,105.22,105.39,1524.0,104.2146,104.2245,104.0564,104.2245,1524.0
2025-01-16 09:45:00,105.3,105.31,105.22,105.31,1286.0,104.1355,104.1454,104.0564,104.1454,1286.0
2025-01-16 09:50:00,105.31,105.36,105.16,105.24,1522.0,104.1454,104.1948,103.9971,104.0762,1522.0
2025-01-16 09:55:00,105.29,105.32,105.17,105.25,8958.0,104.1256,104.1553,104.0069,104.0861,8958.0
2025-01-16 10:00:00,105.25,105.29,105.07,105.11,13139.0,104.0861,104.1256,103.908,103.9476,13139.0
2025-01-16 10:05:00,105.12,105.45,105.11,105.45,7436.0,103.9575,104.2838,103.9476,104.2838,7436.0
2025-01-16 10:10:00,105.44,105.53,105.42,105.53,13688.0,104.274,104.363,104.2542,104.363,13688.0
2025-01-16 10:15:00,105.53,105.63,105.51,105.63,5878.0,104.363,104.4619,104.3432,104.4619,5878.0
2025-01-16 10:20:00,105.63,105.77,105.62,105.75,7867.0,104.4619,104.6003,104.452,104.5805,7867.0
2025-01-16 10:25:00,105.73,105.73,105.59,105.72,11014.0,104.5607,104.5607,104.4223,104.5509,11014.0
2025-01-16 10:30:00,105.72,105.73,105.54,105.65,9074.0,104.5509,104.5607,104.3729,104.4816,9074.0
2025-01-16 10:35:00,105.65,105.65,105.52,105.61,5473.0,104.4816,104.4816,104.3531,104.4421,5473.0
2025-01-16 10:40:00,105.61,105.61,105.42,105.54,6442.0,104.4421,104.4421,104.2542,104.3729,6442.0
2025-01-16 10:45:00,105.54,105.72,105.51,105.69,5016.0,104.3729,104.5509,104.3432,104.5212,5016.0
2025-01-16 10:50:00,105.71,105.79,105.66,105.69,7691.0,104.541,104.6201,104.4915,104.5212,7691.0
2025-01-16 10:55:00,105.7,105.75,105.65,105.73,6033.0,104.5311,104.5805,104.4816,104.5607,6033.0
2025-01-16 11:00:00,105.73,105.79,105.7,105.78,6481.0,104.5607,104.6201,104.5311,104.6102,6481.0
2025-01-16 11:05:00,105.8,105.86,105.7,105.72,5784.0,104.63,104.6893,104.5311,104.5509,5784.0
2025-01-16 11:10:00,105.74,105.78,105.66,105.66,5154.0,104.5706,104.6102,104.4915,104.4915,5154.0
2025-01-16 11:15:00,105.63,105.66,105.57,105.62,4544.0,104.4619,104.4915,104.4025,104.452,4544.0
2025-01-16 11:20:00,105.64,105.71,105.53,105.69,4717.0,104.4717,104.541,104.363,104.5212,4717.0
2025-01-16 11:25:00,105.69,105.79,105.68,105.77,12190.0,104.5212,104.6201,104.5113,104.6003,12190.0
2025-01-16 11:30:00,105.76,105.76,105.63,105.63,9852.0,104.5904,104.5904,104.4619,104.4619,9852.0
2025-01-16 11:35:00,105.63,105.77,105.61,105.76,4702.0,104.4619,104.6003,104.4421,104.5904,4702.0
2025-01-16 11:40:00,105.76,105.82,105.74,105.81,7352.0,104.5904,104.6498,104.5706,104.6399,7352.0
2025-01-16 11:45:00,105.84,105.89,105.81,105.89,5396.0,104.6695,104.719,104.6399,104.719,5396.0
2025-01-16 11:50:00,105.88,106.0,105.83,105.92,4534.0,104.7091,104.8278,104.6596,104.7486,4534.0
2025-01-16 11:55:00,105.93,105.96,105.9,105.94,4303.0,104.7585,104.7882,104.7289,104.7684,4303.0
2025-01-16 12:00:00,105.94,106.01,105.93,105.93,9854.0,104.7684,104.8377,104.7585,104.7585,9854.0
2025-01-16 12:05:00,105.94,106.03,105.94,105.99,3017.0,104.7684,104.8574,104.7684,104.8179,3017.0
2025-01-16 12:10:00,105.99,105.99,105.93,105.93,3986.0,104.8179,104.8179,104.7585,104.7585,3986.0
2025-01-16 12:15:00,105.91,105.92,105.82,105.82,4633.0,104.7388,104.7486,104.6498,104.6498,4633.0
2025-01-16 12:20:00,105.87,105.88,105.82,105.82,5544.0,104.6992,104.7091,104.6498,104.6498,5544.0
2025-01-16 12:25:00,105.82,105.9,105.8,105.86,4880.0,104.6498,104.7289,104.63,104.6893,4880.0
2025-01-16 12:30:00,105.86,105.86,105.76,105.78,4294.0,104.6893,104.6893,104.5904,104.6102,4294.0
2025-01-16 12:35:00,105.78,105.82,105.76,105.76,4478.0,104.6102,104.6498,104.5904,104.5904,4478.0
2025-01-16 12:40:00,105.76,105.76,105.69,105.71,3890.0,104.5904,104.5904,104.5212,104.541,3890.0
2025-01-16 12:45:00,105.72,105.8,105.71,105.78,4583.0,104.5509,104.63,104.541,104.6102,4583.0
2025-01-16 12:50:00,105.78,105.83,105.72,105.73,9453.0,104.6102,104.6596,104.5509,104.5607,9453.0
2025-01-16 12:55:00,105.73,105.77,105.72,105.76,3769.0,104.5607,104.6003,104.5509,104.5904,3769.0
2025-01-16 13:00:00,105.76,105.76,105.69,105.71,3363.0,104.5904,104.5904,104.5212,104.541,3363.0
2025-01-16 13:05:00,105.72,105.74,105.69,105.7,4103.0,104.5509,104.5706,104.5212,104.5311,4103.0
2025-01-16 13:10:00,105.71,105.74,105.7,105.74,3876.0,104.541,104.5706,104.5311,104.5706,3876.0
2025-01-16 13:15:00,105.75,105.75,105.68,105.71,5628.0,104.5805,104.5805,104.5113,104.541,5628.0
2025-01-16 13:20:00,105.72,105.78,105.72,105.78,5786.0,104.5509,104.6102,104.5509,104.6102,5786.0
2025-01-16 13:25:00,105.78,105.78,105.69,105.73,7794.0,104.6102,104.6102,104.5212,104.5607,7794.0
2025-01-16 13:30:00,105.71,105.71,105.67,105.71,6467.0,104.541,104.541,104.5014,104.541,6467.0
2025-01-16 13:35:00,105.72,105.77,105.68,105.7,4838.0,104.5509,104.6003,104.5113,104.5311,4838.0
2025-01-16 13:40:00,105.72,105.78,105.71,105.71,4673.0,104.5509,104.6102,104.541,104.541,4673.0
2025-01-16 13:45:00,105.71,105.71,105.56,105.61,6518.0,104.541,104.541,104.3926,104.4421,6518.0
2025-01-16 13:50:00,105.61,105.62,105.54,105.6,10430.0,104.4421,104.452,104.3729,104.4322,10430.0
2025-01-16 13:55:00,105.6,105.6,105.45,105.47,1971.0,104.4322,104.4322,104.2838,104.3036,1971.0
2025-01-16 14:00:00,105.47,105.47,105.33,105.34,5890.0,104.3036,104.3036,104.1652,104.1751,5890.0
2025-01-16 14:05:00,105.34,105.38,105.33,105.37,3303.0,104.1751,104.2146,104.1652,104.2047,3303.0
2025-01-16 14:10:00,105.38,105.39,105.31,105.32,4088.0,104.2146,104.2245,104.1454,104.1553,4088.0
2025-01-16 14:15:00,105.35,105.43,105.34,105.43,7791.0,104.185,104.2641,104.1751,104.2641,7791.0
2025-01-16 14:20:00,105.42,105.44,105.35,105.37,3680.0,104.2542,104.274,104.185,104.2047,3680.0
2025-01-16 14:25:00,105.39,105.52,105.38,105.48,7844.0,104.2245,104.3531,104.2146,104.3135,7844.0
2025-01-16 14:30:00,105.49,105.52,105.48,105.51,5528.0,104.3234,104.3531,104.3135,104.3432,5528.0
2025-01-16 14:35:00,105.5,105.54,105.44,105.44,9945.0,104.3333,104.3729,104.274,104.274,9945.0
2025-01-16 14:40:00,105.45,105.46,105.34,105.35,6959.0,104.2838,104.2937,104.1751,104.185,6959.0
2025-01-16 14:45:00,105.34,105.41,105.29,105.29,12915.0,104.1751,104.2443,104.1256,104.1256,12915.0
2025-01-16 14:50:00,105.29,105.35,105.25,105.26,6989.0,104.1256,104.185,104.0861,104.0959,6989.0
2025-01-16 14:55:00,105.27,105.37,105.27,105.31,12459.0,104.1058,104.2047,104.1058,104.1454,12459.0
2025-01-16 15:00:00,105.32,105.36,105.31,105.31,4471.0,104.1553,104.1948,104.1454,104.1454,4471.0
2025-01-16 15:05:00,105.31,105.41,105.31,105.39,7992.0,104.1454,104.2443,104.1454,104.2245,7992.0
2025-01-16 15:10:00,105.39,105.4,105.31,105.31,5757.0,104.2245,104.2344,104.1454,104.1454,5757.0
2025-01-16 15:15:00,105.32,105.34,105.3,105.31,21102.0,104.1553,104.1751,104.1355,104.1454,21102.0
2025-01-16 15:20:00,105.31,105.41,105.3,105.33,9777.0,104.1454,104.2443,104.1355,104.1652,9777.0
2025-01-16 15:25:00,105.34,105.37,105.3,105.34,10980.0,104.1751,104.2047,104.1355,104.1751,10980.0
2025-01-16 15:30:00,105.35,105.58,105.35,105.58,13555.0,104.185,104.4124,104.185,104.4124,13555.0
2025-01-16 15:35:00,105.57,105.69,105.54,105.68,10911.0,104.4025,104.5212,104.3729,104.5113,10911.0
2025-01-16 15:40:00,105.68,105.78,105.68,105.74,14199.0,104.5113,104.6102,104.5113,104.5706,14199.0
2025-01-16 15:45:00,105.75,105.89,105.72,105.89,14721.0,104.5805,104.719,104.5509,104.719,14721.0
2025-01-16 15:50:00,105.87,106.0,105.87,105.97,27917.0,104.6992,104.8278,104.6992,104.7981,27917.0
2025-01-16 15:55:00,105.97,105.98,105.83,105.93,72687.0,104.7981,104.808,104.6596,104.7585,72687.0
2025-01-17 09:30:00,105.94,106.04,104.72,105.63,308288.0,104.7684,104.8673,103.5619,104.4619,308288.0
2025-01-17 09:35:00,105.76,106.12,105.64,106.03,4128.0,104.5904,104.9464,104.4717,104.8574,4128.0
2025-01-17 09:40:00,106.12,106.31,106.11,106.23,5251.0,104.9464,105.1343,104.9365,105.0552,5251.0
2025-01-17 09:45:00,106.23,106.7,106.23,106.66,23379.0,105.0552,105.52,105.0552,105.4805,23379.0
2025-01-17 09:50:00,106.66,106.71,106.52,106.62,3519.0,105.4805,105.5299,105.342,105.4409,3519.0
2025-01-17 09:55:00,106.7,106.77,106.64,106.72,5647.0,105.52,105.5892,105.4607,105.5398,5647.0
2025-01-17 10:00:00,106.73,106.77,106.52,106.61,13257.0,105.5497,105.5892,105.342,105.431,13257.0
2025-01-17 10:05:00,106.59,106.61,106.28,106.36,7099.0,105.4112,105.431,105.1047,105.1838,7099.0
2025-01-17 10:10:00,106.38,106.44,106.28,106.28,6192.0,105.2036,105.2629,105.1047,105.1047,6192.0
2025-01-17 10:15:00,106.29,106.45,106.28,106.43,5278.0,105.1146,105.2728,105.1047,105.253,5278.0
2025-01-17 10:20:00,106.43,106.6,106.41,106.5,8325.0,105.253,105.4211,105.2332,105.3222,8325.0
2025-01-17 10:25:00,106.46,106.59,106.46,106.57,4984.0,105.2827,105.4112,105.2827,105.3915,4984.0
2025-01-17 10:30:00,106.57,106.7,106.54,106.68,6544.0,105.3915,105.52,105.3618,105.5002,6544.0
2025-01-17 10:35:00,106.68,106.68,106.47,106.65,6366.0,105.5002,105.5002,105.2926,105.4706,6366.0
2025-01-17 10:40:00,106.65,106.65,106.5,106.5,4643.0,105.4706,105.4706,105.3222,105.3222,4643.0
2025-01-17 10:45:00,106.53,106.62,106.53,106.57,4555.0,105.3519,105.4409,105.3519,105.3915,4555.0
2025-01-17 10:50:00,106.58,106.76,106.57,106.73,10382.0,105.4013,105.5794,105.3915,105.5497,10382.0
2025-01-17 10:55:00,106.75,106.76,106.6,106.61,12132.0,105.5695,105.5794,105.4211,105.431,12132.0
2025-01-17 11:00:00,106.59,106.64,106.49,106.56,5230.0,105.4112,105.4607,105.3123,105.3816,5230.0
2025-01-17 11:05:00,106.56,106.66,106.52,106.66,6817.0,105.3816,105.4805,105.342,105.4805,6817.0
2025-01-17 11:10:00,106.66,106.66,106.56,106.62,8213.0,105.4805,105.4805,105.3816,105.4409,8213.0
2025-01-17 11:15:00,106.67,106.84,106.67,106.8,8500.0,105.4904,105.6585,105.4904,105.6189,8500.0
2025-01-17 11:20:00,106.8,106.8,106.72,106.77,6894.0,105.6189,105.6189,105.5398,105.5892,6894.0
2025-01-17 11:25:00,106.77,106.77,106.56,106.56,13795.0,105.5892,105.5892,105.3816,105.3816,13795.0
2025-01-17 11:30:00,106.59,106.71,106.58,106.67,10686.0,105.4112,105.5299,105.4013,105.4904,10686.0
2025-01-17 11:35:00,106.68,106.73,106.63,106.63,9602.0,105.5002,105.5497,105.4508,105.4508,9602.0
2025-01-17 11:40:00,106.65,106.8,106.64,106.75,17047.0,105.4706,105.6189,105.4607,105.5695,17047.0
2025-01-17 11:45:00,106.73,106.77,106.67,106.77,7000.0,105.5497,105.5892,105.4904,105.5892,7000.0
2025-01-17 11:50:00,106.77,106.77,106.64,106.64,11046.0,105.5892,105.5892,105.4607,105.4607,11046.0
2025-01-17 11:55:00,106.63,106.74,106.62,106.7,6509.0,105.4508,105.5596,105.4409,105.52,6509.0
2025-01-17 12:00:00,106.71,106.71,106.61,106.65,7969.0,105.5299,105.5299,105.431,105.4706,7969.0
2025-01-17 12:05:00,106.67,106.67,106.61,106.62,4150.0,105.4904,105.4904,105.431,105.4409,4150.0
2025-01-17 12:10:00,106.59,106.68,106.59,106.68,4895.0,105.4112,105.5002,105.4112,105.5002,4895.0
2025-01-17 12:15:00,106.68,106.75,106.67,106.74,4264.0,105.5002,105.5695,105.4904,105.5596,4264.0
2025-01-17 12:20:00,106.77,106.8,106.73,106.76,6634.0,105.5892,105.6189,105.5497,105.5794,6634.0
2025-01-17 12:25:00,106.76,106.76,106.6,106.63,7989.0,105.5794,105.5794,105.4211,105.4508,7989.0
2025-01-17 12:30:00,106.63,106.63,106.56,106.61,8666.0,105.4508,105.4508,105.3816,105.431,8666.0
2025-01-17 12:35:00,106.61,106.62,106.53,106.61,14284.0,105.431,105.4409,105.3519,105.431,14284.0
2025-01-17 12:40:00,106.63,106.63,106.49,106.59,7460.0,105.4508,105.4508,105.3123,105.4112,7460.0
2025-01-17 12:45:00,106.6,106.64,106.58,106.64,7733.0,105.4211,105.4607,105.4013,105.4607,7733.0
2025-01-17 12:50:00,106.64,106.68,106.6,106.63,6438.0,105.4607,105.5002,105.4211,105.4508,6438.0
2025-01-17 12:55:00,106.62,106.63,106.49,106.52,9606.0,105.4409,105.4508,105.3123,105.342,9606.0
2025-01-17 13:00:00,106.52,106.52,106.44,106.47,7542.0,105.342,105.342,105.2629,105.2926,7542.0
2025-01-17 13:05:00,106.49,106.5,106.42,106.48,9073.0,105.3123,105.3222,105.2431,105.3025,9073.0
2025-01-17 13:10:00,106.46,106.51,106.45,106.47,6728.0,105.2827,105.3321,105.2728,105.2926,6728.0
2025-01-17 13:15:00,106.46,106.47,106.3,106.32,7925.0,105.2827,105.2926,105.1244,105.1442,7925.0
2025-01-17 13:20:00,106.34,106.34,106.27,106.29,5495.0,105.164,105.164,105.0948,105.1146,5495.0
2025-01-17 13:25:00,106.29,106.42,106.26,106.39,15242.0,105.1146,105.2431,105.0849,105.2135,15242.0
2025-01-17 13:30:00,106.39,106.44,106.35,106.4,6367.0,105.2135,105.2629,105.1739,105.2233,6367.0
2025-01-17 13:35:00,106.4,106.44,106.36,106.4,6012.0,105.2233,105.2629,105.1838,105.2233,6012.0
2025-01-17 13:40:00,106.41,106.45,106.36,106.37,6613.0,105.2332,105.2728,105.1838,105.1937,6613.0
2025-01-17 13:45:00,106.36,106.41,106.35,106.4,5573.0,105.1838,105.2332,105.1739,105.2233,5573.0
2025-01-17 13:50:00,106.39,106.39,106.29,106.34,10470.0,105.2135,105.2135,105.1146,105.164,10470.0
2025-01-17 13:55:00,106.34,106.34,106.29,106.33,6879.0,105.164,105.164,105.1146,105.1541,6879.0
2025-01-17 14:00:00,106.34,106.35,106.3,106.32,7838.0,105.164,105.1739,105.1244,105.1442,7838.0
2025-01-17 14:05:00,106.33,106.33,106.24,106.29,12089.0,105.1541,105.1541,105.0651,105.1146,12089.0
2025-01-17 14:10:00,106.32,106.33,106.22,106.27,8122.0,105.1442,105.1541,105.0453,105.0948,8122.0
2025-01-17 14:15:00,106.29,106.3,106.23,106.23,10232.0,105.1146,105.1244,105.0552,105.0552,10232.0
2025-01-17 14:20:00,106.23,106.38,106.22,106.35,7331.0,105.0552,105.2036,105.0453,105.1739,7331.0
2025-01-17 14:25:00,106.36,106.37,106.3,106.31,4351.0,105.1838,105.1937,105.1244,105.1343,4351.0
2025-01-17 14:30:00,106.3,106.38,106.29,106.38,12894.0,105.1244,105.2036,105.1146,105.2036,12894.0
2025-01-17 14:35:00,106.39,106.42,106.28,106.31,9614.0,105.2135,105.2431,105.1047,105.1343,9614.0
2025-01-17 14:40:00,106.31,106.34,106.27,106.33,13443.0,105.1343,105.164,105.0948,105.1541,13443.0
2025-01-17 14:45:00,106.33,106.37,106.31,106.36,2854.0,105.1541,105.1937,105.1343,105.1838,2854.0
2025-01-17 14:50:00,106.37,106.41,106.36,106.41,4897.0,105.1937,105.2332,105.1838,105.2332,4897.0
2025-01-17 14:55:00,106.4,106.47,106.36,106.43,11361.0,105.2233,105.2926,105.1838,105.253,11361.0
2025-01-17 15:00:00,106.42,106.42,106.3,106.32,6795.0,105.2431,105.2431,105.1244,105.1442,6795.0
2025-01-17 15:05:00,106.32,106.32,106.22,106.23,12474.0,105.1442,105.1442,105.0453,105.0552,12474.0
2025-01-17 15:10:00,106.24,106.33,106.23,106.26,8744.0,105.0651,105.1541,105.0552,105.0849,8744.0
2025-01-17 15:15:00,106.26,106.27,106.19,106.23,8950.0,105.0849,105.0948,105.0157,105.0552,8950.0
2025-01-17 15:20:00,106.27,106.29,106.26,106.27,8126.0,105.0948,105.1146,105.0849,105.0948,8126.0
2025-01-17 15:25:00,106.27,106.27,106.21,106.26,10339.0,105.0948,105.0948,105.0354,105.0849,10339.0
2025-01-17 15:30:00,106.26,106.27,106.19,106.26,12267.0,105.0849,105.0948,105.0157,105.0849,12267.0
2025-01-17 15:35:00,106.26,106.3,106.21,106.3,12201.0,105.0849,105.1244,105.0354,105.1244,12201.0
2025-01-17 15:40:00,106.29,106.3,106.18,106.27,19161.0,105.1146,105.1244,105.0058,105.0948,19161.0
2025-01-17 15:45:00,106.27,106.43,106.26,106.41,28017.0,105.0948,105.253,105.0849,105.2332,28017.0
2025-01-17 15:50:00,106.42,106.49,106.34,106.43,24275.0,105.2431,105.3123,105.164,105.253,24275.0
2025-01-17 15:55:00,106.44,106.58,106.39,106.49,86240.0,105.2629,105.4013,105.2135,105.3123,86240.0
2025-01-21 09:30:00,106.32,106.88,105.76,106.88,37337.0,105.1442,105.698,104.5904,105.698,37337.0
2025-01-21 09:35:00,106.79,106.97,106.72,106.95,7710.0,105.609,105.787,105.5398,105.7673,7710.0
2025-01-21 09:40:00,107.0,107.21,106.91,107.0,7539.0,105.8167,106.0244,105.7277,105.8167,7539.0
2025-01-21 09:45:00,107.0,107.16,106.95,106.96,7887.0,105.8167,105.9749,105.7673,105.7771,7887.0
2025-01-21 09:50:00,106.95,107.05,106.81,106.93,6395.0,105.7673,105.8662,105.6288,105.7475,6395.0
2025-01-21 09:55:00,106.97,107.07,106.88,107.04,8566.0,105.787,105.8859,105.698,105.8563,8566.0
2025-01-21 10:00:00,107.04,107.08,106.95,107.03,8287.0,105.8563,105.8958,105.7673,105.8464,8287.0
2025-01-21 10:05:00,107.03,107.03,106.9,107.03,24562.0,105.8464,105.8464,105.7178,105.8464,24562.0
2025-01-21 10:10:00,107.03,107.03,106.9,106.99,4804.0,105.8464,105.8464,105.7178,105.8068,4804.0
2025-01-21 10:15:00,107.01,107.1,106.87,106.87,8891.0,105.8266,105.9156,105.6881,105.6881,8891.0
2025-01-21 10:20:00,106.91,106.92,106.75,106.75,3116.0,105.7277,105.7376,105.5695,105.5695,3116.0
2025-01-21 10:25:00,106.67,106.74,106.66,106.73,6505.0,105.4904,105.5596,105.4805,105.5497,6505.0
2025-01-21 10:30:00,106.75,106.84,106.66,106.67,6610.0,105.5695,105.6585,105.4805,105.4904,6610.0
2025-01-21 10:35:00,106.7,106.71,106.59,106.69,6300.0,105.52,105.5299,105.4112,105.5101,6300.0
2025-01-21 10:40:00,106.71,106.72,106.57,106.62,6413.0,105.5299,105.5398,105.3915,105.4409,6413.0
2025-01-21 10:45:00,106.63,106.66,106.59,106.61,3435.0,105.4508,105.4805,105.4112,105.431,3435.0
2025-01-21 10:50:00,106.64,106.71,106.54,106.68,14727.0,105.4607,105.5299,105.3618,105.5002,14727.0
2025-01-21 10:55:00,106.71,106.72,106.64,106.68,4161.0,105.5299,105.5398,105.4607,105.5002,4161.0
2025-01-21 11:00:00,106.74,106.85,106.72,106.76,5328.0,105.5596,105.6684,105.5398,105.5794,5328.0
2025-01-21 11:05:00,106.79,106.85,106.78,106.8,11967.0,105.609,105.6684,105.5991,105.6189,11967.0
2025-01-21 11:10:00,106.8,106.87,106.77,106.8,3989.0,105.6189,105.6881,105.5892,105.6189,3989.0
2025-01-21 11:15:00,106.82,106.95,106.82,106.94,3773.0,105.6387,105.7673,105.6387,105.7574,3773.0
2025-01-21 11:20:00,106.96,107.06,106.92,107.06,3224.0,105.7771,105.876,105.7376,105.876,3224.0
2025-01-21 11:25:00,107.06,107.09,107.0,107.05,4952.0,105.876,105.9057,105.8167,105.8662,4952.0
2025-01-21 11:30:00,107.04,107.07,106.96,106.96,4491.0,105.8563,105.8859,105.7771,105.7771,4491.0
2025-01-21 11:35:00,106.96,106.99,106.82,106.82,6111.0,105.7771,105.8068,105.6387,105.6387,6111.0
2025-01-21 11:40:00,106.79,106.84,106.69,106.71,4419.0,105.609,105.6585,105.5101,105.5299,4419.0
2025-01-21 11:45:00,106.71,106.73,106.58,106.68,6641.0,105.5299,105.5497,105.4013,105.5002,6641.0
2025-01-21 11:50:00,106.68,106.72,106.57,106.68,5598.0,105.5002,105.5398,105.3915,105.5002,5598.0
2025-01-21 11:55:00,106.72,106.72,106.55,106.57,4364.0,105.5398,105.5398,105.3717,105.3915,4364.0
2025-01-21 12:00:00,106.58,106.63,106.47,106.47,12955.0,105.4013,105.4508,105.2926,105.2926,12955.0
2025-01-21 12:05:00,106.51,106.57,106.49,106.57,3031.0,105.3321,105.3915,105.3123,105.3915,3031.0
2025-01-21 12:10:00,106.56,106.58,106.47,106.47,3589.0,105.3816,105.4013,105.2926,105.2926,3589.0
2025-01-21 12:15:00,106.5,106.58,106.5,106.55,11156.0,105.3222,105.4013,105.3222,105.3717,11156.0
2025-01-21 12:20:00,106.53,106.56,106.46,106.56,6249.0,105.3519,105.3816,105.2827,105.3816,6249.0
2025-01-21 12:25:00,106.56,106.56,106.51,106.51,4095.0,105.3816,105.3816,105.3321,105.3321,4095.0
2025-01-21 12:30:00,106.51,106.53,106.45,106.49,9246.0,105.3321,105.3519,105.2728,105.3123,9246.0
2025-01-21 12:35:00,106.53,106.54,106.44,106.46,3893.0,105.3519,105.3618,105.2629,105.2827,3893.0
2025-01-21 12:40:00,106.47,106.52,106.44,106.44,5253.0,105.2926,105.342,105.2629,105.2629,5253.0
2025-01-21 12:45:00,106.44,106.46,106.42,106.44,3229.0,105.2629,105.2827,105.2431,105.2629,3229.0
2025-01-21 12:50:00,106.48,106.49,106.44,106.45,6317.0,105.3025,105.3123,105.2629,105.2728,6317.0
2025-01-21 12:55:00,106.44,106.5,106.42,106.47,3690.0,105.2629,105.3222,105.2431,105.2926,3690.0
2025-01-21 13:00:00,106.49,106.52,106.4,106.5,6436.0,105.3123,105.342,105.2233,105.3222,6436.0
2025-01-21 13:05:00,106.49,106.55,106.49,106.51,2375.0,105.3123,105.3717,105.3123,105.3321,2375.0
2025-01-21 13:10:00,106.51,106.51,106.41,106.45,6956.0,105.3321,105.3321,105.2332,105.2728,6956.0
2025-01-21 13:15:00,106.45,106.51,106.41,106.48,2537.0,105.2728,105.3321,105.2332,105.3025,2537.0
2025-01-21 13:20:00,106.51,106.53,106.45,106.53,3482.0,105.3321,105.3519,105.2728,105.3519,3482.0
2025-01-21 13:25:00,106.53,106.57,106.51,106.52,4453.0,105.3519,105.3915,105.3321,105.342,4453.0
2025-01-21 13:30:00,106.52,106.64,106.49,106.61,7135.0,105.342,105.4607,105.3123,105.431,7135.0
2025-01-21 13:35:00,106.61,106.62,106.6,106.6,3162.0,105.431,105.4409,105.4211,105.4211,3162.0
2025-01-21 13:40:00,106.61,106.67,106.53,106.57,4764.0,105.431,105.4904,105.3519,105.3915,4764.0
2025-01-21 13:45:00,106.58,106.61,106.58,106.59,2601.0,105.4013,105.431,105.4013,105.4112,2601.0
2025-01-21 13:50:00,106.59,106.64,106.57,106.63,2009.0,105.4112,105.4607,105.3915,105.4508,2009.0
2025-01-21 13:55:00,106.63,106.65,106.61,106.64,3313.0,105.4508,105.4706,105.431,105.4607,3313.0
2025-01-21 14:00:00,106.64,106.64,106.5,106.51,6602.0,105.4607,105.4607,105.3222,105.3321,6602.0
2025-01-21 14:05:00,106.5,106.65,106.5,106.64,3857.0,105.3222,105.4706,105.3222,105.4607,3857.0
2025-01-21 14:10:00,106.65,106.66,106.62,106.65,5329.0,105.4706,105.4805,105.4409,105.4706,5329.0
2025-01-21 14:15:00,106.65,106.7,106.63,106.66,4120.0,105.4706,105.52,105.4508,105.4805,4120.0
2025-01-21 14:20:00,106.66,106.67,106.6,106.67,4426.0,105.4805,105.4904,105.4211,105.4904,4426.0
2025-01-21 14:25:00,106.69,106.76,106.57,106.6,7065.0,105.5101,105.5794,105.3915,105.4211,7065.0
2025-01-21 14:30:00,106.59,106.6,106.56,106.56,2566.0,105.4112,105.4211,105.3816,105.3816,2566.0
2025-01-21 14:35:00,106.57,106.57,106.49,106.49,3773.0,105.3915,105.3915,105.3123,105.3123,3773.0
2025-01-21 14:40:00,106.47,106.51,106.47,106.48,3872.0,105.2926,105.3321,105.2926,105.3025,3872.0
2025-01-21 14:45:00,106.5,106.5,106.44,106.46,3655.0,105.3222,105.3222,105.2629,105.2827,3655.0
2025-01-21 14:50:00,106.46,106.55,106.44,106.52,5585.0,105.2827,105.3717,105.2629,105.342,5585.0
2025-01-21 14:55:00,106.52,106.62,106.52,106.62,4693.0,105.342,105.4409,105.342,105.4409,4693.0
2025-01-21 15:00:00,106.62,106.66,106.6,106.63,7516.0,105.4409,105.4805,105.4211,105.4508,7516.0
2025-01-21 15:05:00,106.62,106.63,106.56,106.57,4782.0,105.4409,105.4508,105.3816,105.3915,4782.0
2025-01-21 15:10:00,106.57,106.64,106.57,106.64,8803.0,105.3915,105.4607,105.3915,105.4607,8803.0
2025-01-21 15:15:00,106.62,106.66,106.59,106.65,9686.0,105.4409,105.4805,105.4112,105.4706,9686.0
2025-01-21 15:20:00,106.65,106.7,106.64,106.65,10603.0,105.4706,105.52,105.4607,105.4706,10603.0
2025-01-21 15:25:00,106.66,106.68,106.65,106.67,2588.0,105.4805,105.5002,105.4706,105.4904,2588.0
2025-01-21 15:30:00,106.68,106.69,106.62,106.65,13116.0,105.5002,105.5101,105.4409,105.4706,13116.0
2025-01-21 15:35:00,106.65,106.67,106.6,106.64,14699.0,105.4706,105.4904,105.4211,105.4607,14699.0
2025-01-21 15:40:00,106.63,106.64,106.58,106.61,13873.0,105.4508,105.4607,105.4013,105.431,13873.0
2025-01-21 15:45:00,106.61,106.63,106.5,106.59,17693.0,105.431,105.4508,105.3222,105.4112,17693.0
2025-01-21 15:50:00,106.58,106.65,106.44,106.44,13567.0,105.4013,105.4706,105.2629,105.2629,13567.0
2025-01-21 15:55:00,106.43,106.52,106.3,106.39,88109.0,105.253,105.342,105.1244,105.2135,88109.0
2025-01-22 09:30:00,106.33,106.33,105.57,106.24,66245.0,105.1541,105.1541,104.4025,105.0651,66245.0
2025-01-22 09:35:00,106.12,106.39,106.03,106.04,34239.0,104.9464,105.2135,104.8574,104.8673,34239.0
2025-01-22 09:40:00,106.04,106.21,105.96,106.06,6758.0,104.8673,105.0354,104.7882,104.8871,6758.0
2025-01-22 09:45:00,106.06,106.06,105.67,105.7,8210.0,104.8871,104.8871,104.5014,104.5311,8210.0
2025-01-22 09:50:00,105.69,105.77,105.33,105.43,10301.0,104.5212,104.6003,104.1652,104.2641,10301.0
2025-01-22 09:55:00,105.43,105.57,105.35,105.48,12401.0,104.2641,104.4025,104.185,104.3135,12401.0
2025-01-22 10:00:00,105.49,105.74,105.44,105.62,9270.0,104.3234,104.5706,104.274,104.452,9270.0
2025-01-22 10:05:00,105.63,105.73,105.52,105.65,7898.0,104.4619,104.5607,104.3531,104.4816,7898.0
2025-01-22 10:10:00,105.65,105.75,105.54,105.55,6555.0,104.4816,104.5805,104.3729,104.3827,6555.0
2025-01-22 10:15:00,105.56,105.81,105.55,105.74,6865.0,104.3926,104.6399,104.3827,104.5706,6865.0
2025-01-22 10:20:00,105.72,105.81,105.67,105.73,7584.0,104.5509,104.6399,104.5014,104.5607,7584.0
2025-01-22 10:25:00,105.71,105.79,105.58,105.58,5895.0,104.541,104.6201,104.4124,104.4124,5895.0
2025-01-22 10:30:00,105.63,105.66,105.37,105.45,7457.0,104.4619,104.4915,104.2047,104.2838,7457.0
2025-01-22 10:35:00,105.45,105.52,105.41,105.44,8967.0,104.2838,104.3531,104.2443,104.274,8967.0
2025-01-22 10:40:00,105.41,105.56,105.39,105.51,10111.0,104.2443,104.3926,104.2245,104.3432,10111.0
2025-01-22 10:45:00,105.53,105.63,105.35,105.35,7817.0,104.363,104.4619,104.185,104.185,7817.0
2025-01-22 10:50:00,105.35,105.6,105.34,105.51,8313.0,104.185,104.4322,104.1751,104.3432,8313.0
2025-01-22 10:55:00,105.51,105.66,105.5,105.65,9330.0,104.3432,104.4915,104.3333,104.4816,9330.0
2025-01-22 11:00:00,105.7,105.71,105.45,105.49,3829.0,104.5311,104.541,104.2838,104.3234,3829.0
2025-01-22 11:05:00,105.49,105.5,105.36,105.42,7487.0,104.3234,104.3333,104.1948,104.2542,7487.0
2025-01-22 11:10:00,105.42,105.44,105.33,105.37,7432.0,104.2542,104.274,104.1652,104.2047,7432.0
2025-01-22 11:15:00,105.41,105.42,105.34,105.38,9467.0,104.2443,104.2542,104.1751,104.2146,9467.0
2025-01-22 11:20:00,105.37,105.4,105.19,105.3,22438.0,104.2047,104.2344,104.0267,104.1355,22438.0
2025-01-22 11:25:00,105.3,105.34,105.26,105.31,20827.0,104.1355,104.1751,104.0959,104.1454,20827.0
2025-01-22 11:30:00,105.32,105.39,105.32,105.37,8534.0,104.1553,104.2245,104.1553,104.2047,8534.0
2025-01-22 11:35:00,105.37,105.38,105.32,105.32,4833.0,104.2047,104.2146,104.1553,104.1553,4833.0
2025-01-22 11:40:00,105.32,105.36,105.23,105.26,23813.0,104.1553,104.1948,104.0663,104.0959,23813.0
2025-01-22 11:45:00,105.3,105.33,105.24,105.32,6638.0,104.1355,104.1652,104.0762,104.1553,6638.0
2025-01-22 11:50:00,105.32,105.32,105.26,105.29,8849.0,104.1553,104.1553,104.0959,104.1256,8849.0
2025-01-22 11:55:00,105.27,105.29,105.08,105.08,5323.0,104.1058,104.1256,103.9179,103.9179,5323.0
2025-01-22 12:00:00,105.07,105.07,104.83,104.91,8724.0,103.908,103.908,103.6707,103.7498,8724.0
2025-01-22 12:05:00,104.93,104.94,104.78,104.79,4198.0,103.7696,103.7795,103.6213,103.6311,4198.0
2025-01-22 12:10:00,104.82,104.88,104.77,104.78,7144.0,103.6608,103.7201,103.6114,103.6213,7144.0
2025-01-22 12:15:00,104.8,104.98,104.76,104.98,9814.0,103.641,103.819,103.6015,103.819,9814.0
2025-01-22 12:20:00,105.0,105.02,104.92,104.93,6540.0,103.8388,103.8586,103.7597,103.7696,6540.0
2025-01-22 12:25:00,104.93,104.98,104.91,104.93,3849.0,103.7696,103.819,103.7498,103.7696,3849.0
2025-01-22 12:30:00,104.93,105.02,104.91,104.99,8887.0,103.7696,103.8586,103.7498,103.8289,8887.0
2025-01-22 12:35:00,104.98,105.03,104.98,105.03,5044.0,103.819,103.8685,103.819,103.8685,5044.0
2025-01-22 12:40:00,105.04,105.04,104.98,104.99,4805.0,103.8784,103.8784,103.819,103.8289,4805.0
2025-01-22 12:45:00,104.99,105.0,104.96,104.97,5787.0,103.8289,103.8388,103.7993,103.8092,5787.0
2025-01-22 12:50:00,104.96,104.96,104.81,104.84,5745.0,103.7993,103.7993,103.6509,103.6806,5745.0
2025-01-22 12:55:00,104.84,104.86,104.74,104.79,5490.0,103.6806,103.7004,103.5817,103.6311,5490.0
2025-01-22 13:00:00,104.79,104.79,104.69,104.72,4911.0,103.6311,103.6311,103.5323,103.5619,4911.0
2025-01-22 13:05:00,104.72,104.8,104.72,104.79,5357.0,103.5619,103.641,103.5619,103.6311,5357.0
2025-01-22 13:10:00,104.78,104.99,104.77,104.98,4331.0,103.6213,103.8289,103.6114,103.819,4331.0
2025-01-22 13:15:00,104.99,104.99,104.93,104.98,6893.0,103.8289,103.8289,103.7696,103.819,6893.0
2025-01-22 13:20:00,104.98,105.12,104.98,105.04,5884.0,103.819,103.9575,103.819,103.8784,5884.0
2025-01-22 13:25:00,105.06,105.17,105.04,105.17,7584.0,103.8982,104.0069,103.8784,104.0069,7584.0
2025-01-22 13:30:00,105.17,105.17,105.06,105.08,6521.0,104.0069,104.0069,103.8982,103.9179,6521.0
2025-01-22 13:35:00,105.09,105.1,105.02,105.07,3882.0,103.9278,103.9377,103.8586,103.908,3882.0
2025-01-22 13:40:00,105.06,105.14,105.06,105.11,8619.0,103.8982,103.9773,103.8982,103.9476,8619.0
2025-01-22 13:45:00,105.1,105.15,105.07,105.08,6979.0,103.9377,103.9872,103.908,103.9179,6979.0
2025-01-22 13:50:00,105.08,105.11,105.01,105.01,10063.0,103.9179,103.9476,103.8487,103.8487,10063.0
2025-01-22 13:55:00,104.98,104.98,104.89,104.91,6703.0,103.819,103.819,103.73,103.7498,6703.0
2025-01-22 14:00:00,104.91,104.97,104.84,104.97,19070.0,103.7498,103.8092,103.6806,103.8092,19070.0
2025-01-22 14:05:00,104.98,105.04,104.98,105.02,6279.0,103.819,103.8784,103.819,103.8586,6279.0
2025-01-22 14:10:00,105.03,105.03,104.96,105.03,8850.0,103.8685,103.8685,103.7993,103.8685,8850.0
2025-01-22 14:15:00,105.03,105.04,104.97,104.99,4420.0,103.8685,103.8784,103.8092,103.8289,4420.0
2025-01-22 14:20:00,104.98,105.03,104.96,104.98,7933.0,103.819,103.8685,103.7993,103.819,7933.0
2025-01-22 14:25:00,104.98,105.0,104.92,104.94,8552.0,103.819,103.8388,103.7597,103.7795,8552.0
2025-01-22 14:30:00,104.95,105.03,104.95,105.01,6632.0,103.7894,103.8685,103.7894,103.8487,6632.0
2025-01-22 14:35:00,105.02,105.11,105.02,105.09,5991.0,103.8586,103.9476,103.8586,103.9278,5991.0
2025-01-22 14:40:00,105.09,105.11,105.08,105.1,4383.0,103.9278,103.9476,103.9179,103.9377,4383.0
2025-01-22 14:45:00,105.1,105.12,105.08,105.09,6967.0,103.9377,103.9575,103.9179,103.9278,6967.0
2025-01-22 14:50:00,105.09,105.12,105.08,105.12,7728.0,103.9278,103.9575,103.9179,103.9575,7728.0
2025-01-22 14:55:00,105.13,105.14,105.09,105.11,10015.0,103.9674,103.9773,103.9278,103.9476,10015.0
2025-01-22 15:00:00,105.11,105.14,105.11,105.13,9679.0,103.9476,103.9773,103.9476,103.9674,9679.0
2025-01-22 15:05:00,105.13,105.16,105.11,105.15,13769.0,103.9674,103.9971,103.9476,103.9872,13769.0
2025-01-22 15:10:00,105.15,105.16,105.11,105.15,11319.0,103.9872,103.9971,103.9476,103.9872,11319.0
2025-01-22 15:15:00,105.14,105.16,105.04,105.05,10876.0,103.9773,103.9971,103.8784,103.8883,10876.0
2025-01-22 15:20:00,105.05,105.11,105.01,105.08,11309.0,103.8883,103.9476,103.8487,103.9179,11309.0
2025-01-22 15:25:00,105.08,105.09,105.03,105.03,7478.0,103.9179,103.9278,103.8685,103.8685,7478.0
2025-01-22 15:30:00,105.03,105.03,104.91,104.91,12834.0,103.8685,103.8685,103.7498,103.7498,12834.0
2025-01-22 15:35:00,104.92,104.92,104.77,104.78,16829.0,103.7597,103.7597,103.6114,103.6213,16829.0
2025-01-22 15:40:00,104.77,104.77,104.63,104.64,25129.0,103.6114,103.6114,103.4729,103.4828,25129.0
2025-01-22 15:45:00,104.64,104.64,104.46,104.48,29575.0,103.4828,103.4828,103.3048,103.3246,29575.0
2025-01-22 15:50:00,104.49,104.58,104.31,104.32,56990.0,103.3345,103.4235,103.1565,103.1663,56990.0
2025-01-22 15:55:00,104.33,104.44,104.12,104.29,185637.0,103.1762,103.285,102.9686,103.1367,185637.0
2025-01-23 09:30:00,104.44,104.65,104.0,104.55,25238.0,103.285,103.4927,102.8499,103.3938,25238.0
2025-01-23 09:35:00,104.65,104.82,104.5,104.5,11143.0,103.4927,103.6608,103.3444,103.3444,11143.0
2025-01-23 09:40:00,104.5,104.7,104.5,104.67,7983.0,103.3444,103.5421,103.3444,103.5125,7983.0
2025-01-23 09:45:00,104.72,104.9,104.62,104.72,5714.0,103.5619,103.7399,103.463,103.5619,5714.0
2025-01-23 09:50:00,104.67,104.79,104.61,104.71,7007.0,103.5125,103.6311,103.4531,103.552,7007.0
2025-01-23 09:55:00,104.73,104.86,104.69,104.86,6818.0,103.5718,103.7004,103.5323,103.7004,6818.0
2025-01-23 10:00:00,104.9,105.0,104.82,104.89,7267.0,103.7399,103.8388,103.6608,103.73,7267.0
2025-01-23 10:05:00,104.89,104.93,104.82,104.84,9583.0,103.73,103.7696,103.6608,103.6806,9583.0
2025-01-23 10:10:00,104.82,104.82,104.57,104.66,7180.0,103.6608,103.6608,103.4136,103.5026,7180.0
2025-01-23 10:15:00,104.66,104.71,104.58,104.63,10804.0,103.5026,103.552,103.4235,103.4729,10804.0
2025-01-23 10:20:00,104.66,104.66,104.5,104.5,5297.0,103.5026,103.5026,103.3444,103.3444,5297.0
2025-01-23 10:25:00,104.53,104.59,104.5,104.5,6924.0,103.374,103.4334,103.3444,103.3444,6924.0
2025-01-23 10:30:00,104.5,104.69,104.49,104.59,7056.0,103.3444,103.5323,103.3345,103.4334,7056.0
2025-01-23 10:35:00,104.59,104.6,104.46,104.51,5406.0,103.4334,103.4432,103.3048,103.3542,5406.0
2025-01-23 10:40:00,104.48,104.57,104.44,104.57,5244.0,103.3246,103.4136,103.285,103.4136,5244.0
2025-01-23 10:45:00,104.57,104.64,104.51,104.53,5269.0,103.4136,103.4828,103.3542,103.374,5269.0
2025-01-23 10:50:00,104.55,104.62,104.42,104.52,67027.0,103.3938,103.463,103.2652,103.3641,67027.0
2025-01-23 10:55:00,104.52,104.52,104.46,104.48,6732.0,103.3641,103.3641,103.3048,103.3246,6732.0
2025-01-23 11:00:00,104.51,104.55,104.37,104.41,13370.0,103.3542,103.3938,103.2158,103.2553,13370.0
2025-01-23 11:05:00,104.4,104.48,104.36,104.39,12809.0,103.2455,103.3246,103.2059,103.2356,12809.0
2025-01-23 11:10:00,104.4,104.4,104.3,104.33,5347.0,103.2455,103.2455,103.1466,103.1762,5347.0
2025-01-23 11:15:00,104.33,104.4,104.32,104.4,4586.0,103.1762,103.2455,103.1663,103.2455,4586.0
2025-01-23 11:20:00,104.44,104.52,104.41,104.52,7083.0,103.285,103.3641,103.2553,103.3641,7083.0
2025-01-23 11:25:00,104.5,104.5,104.4,104.4,7629.0,103.3444,103.3444,103.2455,103.2455,7629.0
2025-01-23 11:30:00,104.4,104.4,104.28,104.36,5927.0,103.2455,103.2455,103.1268,103.2059,5927.0
2025-01-23 11:35:00,104.32,104.41,104.23,104.38,5833.0,103.1663,103.2553,103.0773,103.2257,5833.0
2025-01-23 11:40:00,104.38,104.48,104.38,104.47,5003.0,103.2257,103.3246,103.2257,103.3147,5003.0
2025-01-23 11:45:00,104.47,104.49,104.44,104.44,2460.0,103.3147,103.3345,103.285,103.285,2460.0
2025-01-23 11:50:00,104.44,104.45,104.37,104.37,3510.0,103.285,103.2949,103.2158,103.2158,3510.0
2025-01-23 11:55:00,104.4,104.42,104.36,104.37,6629.0,103.2455,103.2652,103.2059,103.2158,6629.0
2025-01-23 12:00:00,104.37,104.51,104.37,104.51,3746.0,103.2158,103.3542,103.2158,103.3542,3746.0
2025-01-23 12:05:00,104.53,104.54,104.45,104.49,8063.0,103.374,103.3839,103.2949,103.3345,8063.0
2025-01-23 12:10:00,104.48,104.51,104.45,104.47,4886.0,103.3246,103.3542,103.2949,103.3147,4886.0
2025-01-23 12:15:00,104.47,104.47,104.38,104.4,10918.0,103.3147,103.3147,103.2257,103.2455,10918.0
2025-01-23 12:20:00,104.41,104.41,104.34,104.39,6436.0,103.2553,103.2553,103.1861,103.2356,6436.0
2025-01-23 12:25:00,104.39,104.43,104.37,104.43,4768.0,103.2356,103.2751,103.2158,103.2751,4768.0
2025-01-23 12:30:00,104.47,104.52,104.44,104.5,5684.0,103.3147,103.3641,103.285,103.3444,5684.0
2025-01-23 12:35:00,104.49,104.49,104.41,104.49,3794.0,103.3345,103.3345,103.2553,103.3345,3794.0
2025-01-23 12:40:00,104.49,104.51,104.48,104.51,4723.0,103.3345,103.3542,103.3246,103.3542,4723.0
2025-01-23 12:45:00,104.53,104.57,104.5,104.5,5812.0,103.374,103.4136,103.3444,103.3444,5812.0
2025-01-23 12:50:00,104.5,104.54,104.49,104.49,4264.0,103.3444,103.3839,103.3345,103.3345,4264.0
2025-01-23 12:55:00,104.49,104.52,104.47,104.51,5286.0,103.3345,103.3641,103.3147,103.3542,5286.0
2025-01-23 13:00:00,104.52,104.55,104.48,104.48,4381.0,103.3641,103.3938,103.3246,103.3246,4381.0
2025-01-23 13:05:00,104.46,104.53,104.46,104.51,4647.0,103.3048,103.374,103.3048,103.3542,4647.0
2025-01-23 13:10:00,104.52,104.54,104.5,104.5,6840.0,103.3641,103.3839,103.3444,103.3444,6840.0
2025-01-23 13:15:00,104.52,104.53,104.47,104.49,4688.0,103.3641,103.374,103.3147,103.3345,4688.0
2025-01-23 13:20:00,104.49,104.5,104.41,104.41,5905.0,103.3345,103.3444,103.2553,103.2553,5905.0
2025-01-23 13:25:00,104.43,104.43,104.38,104.39,9834.0,103.2751,103.2751,103.2257,103.2356,9834.0
2025-01-23 13:30:00,104.38,104.39,104.34,104.38,8150.0,103.2257,103.2356,103.1861,103.2257,8150.0
2025-01-23 13:35:00,104.38,104.38,104.3,104.35,6713.0,103.2257,103.2257,103.1466,103.196,6713.0
2025-01-23 13:40:00,104.31,104.4,104.31,104.4,5915.0,103.1565,103.2455,103.1565,103.2455,5915.0
2025-01-23 13:45:00,104.4,104.4,104.34,104.35,7783.0,103.2455,103.2455,103.1861,103.196,7783.0
2025-01-23 13:50:00,104.35,104.35,104.28,104.34,9750.0,103.196,103.196,103.1268,103.1861,9750.0
2025-01-23 13:55:00,104.31,104.35,104.26,104.27,7080.0,103.1565,103.196,103.107,103.1169,7080.0
2025-01-23 14:00:00,104.29,104.4,104.25,104.36,10152.0,103.1367,103.2455,103.0971,103.2059,10152.0
2025-01-23 14:05:00,104.36,104.44,104.35,104.42,8450.0,103.2059,103.285,103.196,103.2652,8450.0
2025-01-23 14:10:00,104.43,104.5,104.39,104.49,7640.0,103.2751,103.3444,103.2356,103.3345,7640.0
2025-01-23 14:15:00,104.49,104.5,104.37,104.37,7193.0,103.3345,103.3444,103.2158,103.2158,7193.0
2025-01-23 14:20:00,104.36,104.42,104.3,104.41,4364.0,103.2059,103.2652,103.1466,103.2553,4364.0
2025-01-23 14:25:00,104.41,104.42,104.35,104.36,6290.0,103.2553,103.2652,103.196,103.2059,6290.0
2025-01-23 14:30:00,104.35,104.4,104.32,104.4,5908.0,103.196,103.2455,103.1663,103.2455,5908.0
2025-01-23 14:35:00,104.38,104.38,104.24,104.25,10648.0,103.2257,103.2257,103.0872,103.0971,10648.0
2025-01-23 14:40:00,104.29,104.32,104.2,104.24,4801.0,103.1367,103.1663,103.0477,103.0872,4801.0
2025-01-23 14:45:00,104.25,104.28,104.24,104.26,6057.0,103.0971,103.1268,103.0872,103.107,6057.0
2025-01-23 14:50:00,104.26,104.3,104.24,104.29,7463.0,103.107,103.1466,103.0872,103.1367,7463.0
2025-01-23 14:55:00,104.29,104.31,104.18,104.18,8329.0,103.1367,103.1565,103.0279,103.0279,8329.0
2025-01-23 15:00:00,104.17,104.26,104.17,104.25,11290.0,103.018,103.107,103.018,103.0971,11290.0
2025-01-23 15:05:00,104.25,104.28,104.22,104.28,10205.0,103.0971,103.1268,103.0674,103.1268,10205.0
2025-01-23 15:10:00,104.28,104.32,104.27,104.32,8697.0,103.1268,103.1663,103.1169,103.1663,8697.0
2025-01-23 15:15:00,104.31,104.44,104.31,104.43,9573.0,103.1565,103.285,103.1565,103.2751,9573.0
2025-01-23 15:20:00,104.43,104.43,104.35,104.35,4895.0,103.2751,103.2751,103.196,103.196,4895.0
2025-01-23 15:25:00,104.36,104.43,104.33,104.33,10483.0,103.2059,103.2751,103.1762,103.1762,10483.0
2025-01-23 15:30:00,104.33,104.36,104.31,104.34,20693.0,103.1762,103.2059,103.1565,103.1861,20693.0
2025-01-23 15:35:00,104.34,104.38,104.31,104.36,15945.0,103.1861,103.2257,103.1565,103.2059,15945.0
2025-01-23 15:40:00,104.36,104.41,104.3,104.38,16740.0,103.2059,103.2553,103.1466,103.2257,16740.0
2025-01-23 15:45:00,104.38,104.45,104.38,104.42,18497.0,103.2257,103.2949,103.2257,103.2652,18497.0
2025-01-23 15:50:00,104.41,104.51,104.35,104.37,37741.0,103.2553,103.3542,103.196,103.2158,37741.0
2025-01-23 15:55:00,104.36,104.47,104.34,104.47,107227.0,103.2059,103.3147,103.1861,103.3147,107227.0
2025-01-24 09:30:00,104.34,104.92,104.0,104.88,19172.0,103.1861,103.7597,102.8499,103.7201,19172.0
2025-01-24 09:35:00,104.89,105.09,104.88,105.05,5268.0,103.73,103.9278,103.7201,103.8883,5268.0
2025-01-24 09:40:00,105.09,105.15,104.99,105.1,6174.0,103.9278,103.9872,103.8289,103.9377,6174.0
2025-01-24 09:45:00,105.06,105.12,104.98,105.04,11074.0,103.8982,103.9575,103.819,103.8784,11074.0
2025-01-24 09:50:00,105.06,105.14,104.99,105.01,8134.0,103.8982,103.9773,103.8289,103.8487,8134.0
2025-01-24 09:55:00,104.99,105.18,104.93,105.13,4721.0,103.8289,104.0168,103.7696,103.9674,4721.0
2025-01-24 10:00:00,105.18,105.26,105.04,105.25,5992.0,104.0168,104.0959,103.8784,104.0861,5992.0
2025-01-24 10:05:00,105.27,105.29,105.19,105.19,4504.0,104.1058,104.1256,104.0267,104.0267,4504.0
2025-01-24 10:10:00,105.23,105.27,105.14,105.26,5798.0,104.0663,104.1058,103.9773,104.0959,5798.0
2025-01-24 10:15:00,105.26,105.38,105.25,105.31,4979.0,104.0959,104.2146,104.0861,104.1454,4979.0
2025-01-24 10:20:00,105.32,105.38,105.3,105.33,3254.0,104.1553,104.2146,104.1355,104.1652,3254.0
2025-01-24 10:25:00,105.35,105.37,105.28,105.35,2928.0,104.185,104.2047,104.1157,104.185,2928.0
2025-01-24 10:30:00,105.35,105.35,105.17,105.17,4556.0,104.185,104.185,104.0069,104.0069,4556.0
2025-01-24 10:35:00,105.18,105.24,105.18,105.2,4649.0,104.0168,104.0762,104.0168,104.0366,4649.0
2025-01-24 10:40:00,105.2,105.24,105.17,105.2,6032.0,104.0366,104.0762,104.0069,104.0366,6032.0
2025-01-24 10:45:00,105.22,105.25,105.18,105.25,3591.0,104.0564,104.0861,104.0168,104.0861,3591.0
2025-01-24 10:50:00,105.25,105.26,105.18,105.2,6143.0,104.0861,104.0959,104.0168,104.0366,6143.0
2025-01-24 10:55:00,105.2,105.2,105.12,105.14,3641.0,104.0366,104.0366,103.9575,103.9773,3641.0
2025-01-24 11:00:00,105.15,105.31,105.14,105.3,4420.0,103.9872,104.1454,103.9773,104.1355,4420.0
2025-01-24 11:05:00,105.3,105.3,105.21,105.22,4023.0,104.1355,104.1355,104.0465,104.0564,4023.0
2025-01-24 11:10:00,105.24,105.24,105.15,105.15,5099.0,104.0762,104.0762,103.9872,103.9872,5099.0
2025-01-24 11:15:00,105.17,105.24,105.15,105.22,6185.0,104.0069,104.0762,103.9872,104.0564,6185.0
2025-01-24 11:20:00,105.25,105.25,105.13,105.17,15665.0,104.0861,104.0861,103.9674,104.0069,15665.0
2025-01-24 11:25:00,105.15,105.19,105.09,105.11,5092.0,103.9872,104.0267,103.9278,103.9476,5092.0
2025-01-24 11:30:00,105.11,105.18,105.11,105.18,4831.0,103.9476,104.0168,103.9476,104.0168,4831.0
2025-01-24 11:35:00,105.21,105.24,105.15,105.2,5378.0,104.0465,104.0762,103.9872,104.0366,5378.0
2025-01-24 11:40:00,105.2,105.22,105.14,105.16,6497.0,104.0366,104.0564,103.9773,103.9971,6497.0
2025-01-24 11:45:00,105.16,105.17,105.04,105.04,3684.0,103.9971,104.0069,103.8784,103.8784,3684.0
2025-01-24 11:50:00,105.05,105.14,105.05,105.14,3268.0,103.8883,103.9773,103.8883,103.9773,3268.0
2025-01-24 11:55:00,105.16,105.19,105.14,105.14,7277.0,103.9971,104.0267,103.9773,103.9773,7277.0
2025-01-24 12:00:00,105.17,105.17,105.05,105.09,6740.0,104.0069,104.0069,103.8883,103.9278,6740.0
2025-01-24 12:05:00,105.09,105.17,105.07,105.11,4247.0,103.9278,104.0069,103.908,103.9476,4247.0
2025-01-24 12:10:00,105.09,105.1,104.97,104.98,4218.0,103.9278,103.9377,103.8092,103.819,4218.0
2025-01-24 12:15:00,104.97,105.03,104.97,105.0,2822.0,103.8092,103.8685,103.8092,103.8388,2822.0
2025-01-24 12:20:00,105.01,105.09,104.97,105.07,5753.0,103.8487,103.9278,103.8092,103.908,5753.0
2025-01-24 12:25:00,105.09,105.14,105.09,105.09,4146.0,103.9278,103.9773,103.9278,103.9278,4146.0
2025-01-24 12:30:00,105.09,105.12,105.05,105.1,3714.0,103.9278,103.9575,103.8883,103.9377,3714.0
2025-01-24 12:35:00,105.09,105.15,105.09,105.13,2654.0,103.9278,103.9872,103.9278,103.9674,2654.0
2025-01-24 12:40:00,105.13,105.16,105.11,105.12,4249.0,103.9674,103.9971,103.9476,103.9575,4249.0
2025-01-24 12:45:00,105.12,105.13,105.06,105.09,4761.0,103.9575,103.9674,103.8982,103.9278,4761.0
2025-01-24 12:50:00,105.07,105.13,105.07,105.12,4345.0,103.908,103.9674,103.908,103.9575,4345.0
2025-01-24 12:55:00,105.11,105.16,105.09,105.09,3557.0,103.9476,103.9971,103.9278,103.9278,3557.0
2025-01-24 13:00:00,105.09,105.11,105.07,105.08,2188.0,103.9278,103.9476,103.908,103.9179,2188.0
2025-01-24 13:05:00,105.07,105.13,105.06,105.11,2276.0,103.908,103.9674,103.8982,103.9476,2276.0
2025-01-24 13:10:00,105.1,105.1,105.01,105.05,4938.0,103.9377,103.9377,103.8487,103.8883,4938.0
2025-01-24 13:15:00,105.06,105.06,105.0,105.03,3249.0,103.8982,103.8982,103.8388,103.8685,3249.0
2025-01-24 13:20:00,105.03,105.04,104.95,104.95,3962.0,103.8685,103.8784,103.7894,103.7894,3962.0
2025-01-24 13:25:00,104.95,105.0,104.93,105.0,6077.0,103.7894,103.8388,103.7696,103.8388,6077.0
2025-01-24 13:30:00,105.02,105.1,105.01,105.06,3141.0,103.8586,103.9377,103.8487,103.8982,3141.0
2025-01-24 13:35:00,105.05,105.06,105.03,105.03,4516.0,103.8883,103.8982,103.8685,103.8685,4516.0
2025-01-24 13:40:00,105.05,105.06,105.03,105.03,2442.0,103.8883,103.8982,103.8685,103.8685,2442.0
2025-01-24 13:45:00,105.03,105.04,104.92,104.92,6394.0,103.8685,103.8784,103.7597,103.7597,6394.0
2025-01-24 13:50:00,104.95,104.96,104.92,104.92,5249.0,103.7894,103.7993,103.7597,103.7597,5249.0
2025-01-24 13:55:00,104.92,104.92,104.84,104.88,3331.0,103.7597,103.7597,103.6806,103.7201,3331.0
2025-01-24 14:00:00,104.89,104.91,104.89,104.91,4265.0,103.73,103.7498,103.73,103.7498,4265.0
2025-01-24 14:05:00,104.91,104.94,104.88,104.92,6718.0,103.7498,103.7795,103.7201,103.7597,6718.0
2025-01-24 14:10:00,104.93,104.93,104.88,104.91,6706.0,103.7696,103.7696,103.7201,103.7498,6706.0
2025-01-24 14:15:00,104.93,104.96,104.92,104.94,3685.0,103.7696,103.7993,103.7597,103.7795,3685.0
2025-01-24 14:20:00,104.93,104.93,104.86,104.88,7699.0,103.7696,103.7696,103.7004,103.7201,7699.0
2025-01-24 14:25:00,104.89,104.94,104.87,104.9,5558.0,103.73,103.7795,103.7103,103.7399,5558.0
2025-01-24 14:30:00,104.91,104.93,104.87,104.87,3578.0,103.7498,103.7696,103.7103,103.7103,3578.0
2025-01-24 14:35:00,104.9,104.91,104.85,104.85,6159.0,103.7399,103.7498,103.6905,103.6905,6159.0
2025-01-24 14:40:00,104.86,104.94,104.86,104.94,6629.0,103.7004,103.7795,103.7004,103.7795,6629.0
2025-01-24 14:45:00,104.95,104.96,104.94,104.96,4488.0,103.7894,103.7993,103.7795,103.7993,4488.0
2025-01-24 14:50:00,104.96,104.99,104.89,104.89,4754.0,103.7993,103.8289,103.73,103.73,4754.0
2025-01-24 14:55:00,104.9,104.94,104.86,104.87,5594.0,103.7399,103.7795,103.7004,103.7103,5594.0
2025-01-24 15:00:00,104.87,104.96,104.87,104.93,5847.0,103.7103,103.7993,103.7103,103.7696,5847.0
2025-01-24 15:05:00,104.93,104.93,104.87,104.9,9528.0,103.7696,103.7696,103.7103,103.7399,9528.0
2025-01-24 15:10:00,104.9,105.02,104.89,105.02,6304.0,103.7399,103.8586,103.73,103.8586,6304.0
2025-01-24 15:15:00,105.02,105.06,105.0,105.04,5655.0,103.8586,103.8982,103.8388,103.8784,5655.0
2025-01-24 15:20:00,105.04,105.06,105.01,105.03,7742.0,103.8784,103.8982,103.8487,103.8685,7742.0
2025-01-24 15:25:00,105.03,105.03,104.97,104.98,5777.0,103.8685,103.8685,103.8092,103.819,5777.0
2025-01-24 15:30:00,104.99,104.99,104.89,104.89,9342.0,103.8289,103.8289,103.73,103.73,9342.0
2025-01-24 15:35:00,104.89,104.96,104.88,104.96,6561.0,103.73,103.7993,103.7201,103.7993,6561.0
2025-01-24 15:40:00,104.96,105.0,104.91,104.99,13582.0,103.7993,103.8388,103.7498,103.8289,13582.0
2025-01-24 15:45:00,104.98,105.01,104.92,104.99,22671.0,103.819,103.8487,103.7597,103.8289,22671.0
2025-01-24 15:50:00,105.01,105.01,104.74,104.74,19105.0,103.8487,103.8487,103.5817,103.5817,19105.0
2025-01-24 15:55:00,104.73,104.89,104.71,104.89,77759.0,103.5718,103.73,103.552,103.73,77759.0
2025-01-27 09:30:00,105.92,106.46,105.6,106.23,27924.0,104.7486,105.2827,104.4322,105.0552,27924.0
2025-01-27 09:35:00,106.29,106.44,105.99,106.39,9153.0,105.1146,105.2629,104.8179,105.2135,9153.0
2025-01-27 09:40:00,106.24,106.28,106.07,106.07,6091.0,105.0651,105.1047,104.897,104.897,6091.0
2025-01-27 09:45:00,106.03,106.07,105.76,105.84,4830.0,104.8574,104.897,104.5904,104.6695,4830.0
2025-01-27 09:50:00,105.84,105.99,105.84,105.92,4263.0,104.6695,104.8179,104.6695,104.7486,4263.0
2025-01-27 09:55:00,105.84,106.0,105.73,105.94,6287.0,104.6695,104.8278,104.5607,104.7684,6287.0
2025-01-27 10:00:00,106.04,106.13,105.98,106.05,7489.0,104.8673,104.9563,104.808,104.8772,7489.0
2025-01-27 10:05:00,106.07,106.24,106.05,106.18,5806.0,104.897,105.0651,104.8772,105.0058,5806.0
2025-01-27 10:10:00,106.26,106.26,106.12,106.14,7308.0,105.0849,105.0849,104.9464,104.9662,7308.0
2025-01-27 10:15:00,106.14,106.21,106.02,106.18,7241.0,104.9662,105.0354,104.8475,105.0058,7241.0
2025-01-27 10:20:00,106.13,106.35,106.13,106.3,5723.0,104.9563,105.1739,104.9563,105.1244,5723.0
2025-01-27 10:25:00,106.34,106.34,106.18,106.18,5614.0,105.164,105.164,105.0058,105.0058,5614.0
2025-01-27 10:30:00,106.16,106.26,106.11,106.11,4925.0,104.986,105.0849,104.9365,104.9365,4925.0
2025-01-27 10:35:00,106.09,106.11,105.89,105.91,4262.0,104.9168,104.9365,104.719,104.7388,4262.0
2025-01-27 10:40:00,105.91,106.06,105.9,106.06,7310.0,104.7388,104.8871,104.7289,104.8871,7310.0
2025-01-27 10:45:00,106.03,106.15,106.03,106.12,4619.0,104.8574,104.9761,104.8574,104.9464,4619.0
2025-01-27 10:50:00,106.13,106.17,106.12,106.16,5910.0,104.9563,104.9959,104.9464,104.986,5910.0
2025-01-27 10:55:00,106.17,106.19,106.03,106.06,6348.0,104.9959,105.0157,104.8574,104.8871,6348.0
2025-01-27 11:00:00,106.03,106.07,105.9,105.92,5310.0,104.8574,104.897,104.7289,104.7486,5310.0
2025-01-27 11:05:00,105.94,106.19,105.94,106.19,11429.0,104.7684,105.0157,104.7684,105.0157,11429.0
2025-01-27 11:10:00,106.11,106.2,106.1,106.15,5220.0,104.9365,105.0256,104.9267,104.9761,5220.0
2025-01-27 11:15:00,106.18,106.25,106.18,106.22,4842.0,105.0058,105.075,105.0058,105.0453,4842.0
2025-01-27 11:20:00,106.22,106.38,106.22,106.36,6713.0,105.0453,105.2036,105.0453,105.1838,6713.0
2025-01-27 11:25:00,106.34,106.48,106.32,106.46,5056.0,105.164,105.3025,105.1442,105.2827,5056.0
2025-01-27 11:30:00,106.46,106.59,106.43,106.55,7034.0,105.2827,105.4112,105.253,105.3717,7034.0
2025-01-27 11:35:00,106.59,106.75,106.58,106.64,7450.0,105.4112,105.5695,105.4013,105.4607,7450.0
2025-01-27 11:40:00,106.65,106.7,106.56,106.59,8498.0,105.4706,105.52,105.3816,105.4112,8498.0
2025-01-27 11:45:00,106.61,106.69,106.58,106.58,7657.0,105.431,105.5101,105.4013,105.4013,7657.0
2025-01-27 11:50:00,106.57,106.65,106.51,106.64,6550.0,105.3915,105.4706,105.3321,105.4607,6550.0
2025-01-27 11:55:00,106.66,106.67,106.6,106.6,8276.0,105.4805,105.4904,105.4211,105.4211,8276.0
2025-01-27 12:00:00,106.6,106.63,106.53,106.57,5976.0,105.4211,105.4508,105.3519,105.3915,5976.0
2025-01-27 12:05:00,106.57,106.66,106.54,106.66,7157.0,105.3915,105.4805,105.3618,105.4805,7157.0
2025-01-27 12:10:00,106.67,106.76,106.67,106.76,4895.0,105.4904,105.5794,105.4904,105.5794,4895.0
2025-01-27 12:15:00,106.75,106.79,106.72,106.76,7447.0,105.5695,105.609,105.5398,105.5794,7447.0
2025-01-27 12:20:00,106.79,106.91,106.79,106.9,8203.0,105.609,105.7277,105.609,105.7178,8203.0
2025-01-27 12:25:00,106.89,106.91,106.82,106.84,5196.0,105.7079,105.7277,105.6387,105.6585,5196.0
2025-01-27 12:30:00,106.83,106.85,106.8,106.83,3663.0,105.6486,105.6684,105.6189,105.6486,3663.0
2025-01-27 12:35:00,106.83,106.89,106.83,106.86,3876.0,105.6486,105.7079,105.6486,105.6783,3876.0
2025-01-27 12:40:00,106.86,107.0,106.84,106.95,7051.0,105.6783,105.8167,105.6585,105.7673,7051.0
2025-01-27 12:45:00,106.97,106.97,106.82,106.82,7523.0,105.787,105.787,105.6387,105.6387,7523.0
2025-01-27 12:50:00,106.84,106.87,106.76,106.79,6581.0,105.6585,105.6881,105.5794,105.609,6581.0
2025-01-27 12:55:00,106.82,106.86,106.81,106.83,3808.0,105.6387,105.6783,105.6288,105.6486,3808.0
2025-01-27 13:00:00,106.82,106.83,106.72,106.73,7020.0,105.6387,105.6486,105.5398,105.5497,7020.0
2025-01-27 13:05:00,106.76,106.79,106.72,106.75,3546.0,105.5794,105.609,105.5398,105.5695,3546.0
2025-01-27 13:10:00,106.74,106.83,106.71,106.83,6361.0,105.5596,105.6486,105.5299,105.6486,6361.0
2025-01-27 13:15:00,106.83,106.86,106.77,106.8,4059.0,105.6486,105.6783,105.5892,105.6189,4059.0
2025-01-27 13:20:00,106.79,106.86,106.75,106.86,3764.0,105.609,105.6783,105.5695,105.6783,3764.0
2025-01-27 13:25:00,106.86,106.93,106.84,106.93,26914.0,105.6783,105.7475,105.6585,105.7475,26914.0
2025-01-27 13:30:00,106.93,106.93,106.77,106.79,5311.0,105.7475,105.7475,105.5892,105.609,5311.0
2025-01-27 13:35:00,106.78,106.83,106.72,106.75,6073.0,105.5991,105.6486,105.5398,105.5695,6073.0
2025-01-27 13:40:00,106.75,106.91,106.75,106.91,8628.0,105.5695,105.7277,105.5695,105.7277,8628.0
2025-01-27 13:45:00,106.91,106.94,106.84,106.94,7042.0,105.7277,105.7574,105.6585,105.7574,7042.0
2025-01-27 13:50:00,106.93,106.96,106.89,106.94,12678.0,105.7475,105.7771,105.7079,105.7574,12678.0
2025-01-27 13:55:00,106.95,106.98,106.91,106.94,6159.0,105.7673,105.7969,105.7277,105.7574,6159.0
2025-01-27 14:00:00,106.94,107.05,106.94,107.03,9419.0,105.7574,105.8662,105.7574,105.8464,9419.0
2025-01-27 14:05:00,107.04,107.17,107.04,107.17,11057.0,105.8563,105.9848,105.8563,105.9848,11057.0
2025-01-27 14:10:00,107.17,107.2,107.14,107.14,2609.0,105.9848,106.0145,105.9552,105.9552,2609.0
2025-01-27 14:15:00,107.16,107.2,107.15,107.19,4775.0,105.9749,106.0145,105.965,106.0046,4775.0
2025-01-27 14:20:00,107.21,107.26,107.21,107.23,3495.0,106.0244,106.0738,106.0244,106.0442,3495.0
2025-01-27 14:25:00,107.23,107.37,107.22,107.36,8435.0,106.0442,106.1826,106.0343,106.1727,8435.0
2025-01-27 14:30:00,107.36,107.48,107.34,107.46,8271.0,106.1727,106.2914,106.1529,106.2716,8271.0
2025-01-27 14:35:00,107.45,107.52,107.45,107.51,7432.0,106.2617,106.331,106.2617,106.3211,7432.0
2025-01-27 14:40:00,107.49,107.57,107.47,107.54,8190.0,106.3013,106.3804,106.2815,106.3507,8190.0
2025-01-27 14:45:00,107.55,107.57,107.49,107.51,8326.0,106.3606,106.3804,106.3013,106.3211,8326.0
2025-01-27 14:50:00,107.5,107.56,107.44,107.56,7279.0,106.3112,106.3705,106.2518,106.3705,7279.0
2025-01-27 14:55:00,107.52,107.6,107.46,107.47,8403.0,106.331,106.4101,106.2716,106.2815,8403.0
2025-01-27 15:00:00,107.51,107.57,107.47,107.5,4555.0,106.3211,106.3804,106.2815,106.3112,4555.0
2025-01-27 15:05:00,107.44,107.45,107.25,107.27,11112.0,106.2518,106.2617,106.0639,106.0837,11112.0
2025-01-27 15:10:00,107.3,107.36,107.28,107.36,5687.0,106.1134,106.1727,106.0936,106.1727,5687.0
2025-01-27 15:15:00,107.35,107.47,107.29,107.45,12571.0,106.1628,106.2815,106.1035,106.2617,12571.0
2025-01-27 15:20:00,107.46,107.56,107.46,107.55,6752.0,106.2716,106.3705,106.2716,106.3606,6752.0
2025-01-27 15:25:00,107.53,107.56,107.46,107.46,9613.0,106.3408,106.3705,106.2716,106.2716,9613.0
2025-01-27 15:30:00,107.46,107.51,107.43,107.48,9087.0,106.2716,106.3211,106.2419,106.2914,9087.0
2025-01-27 15:35:00,107.48,107.48,107.4,107.45,9580.0,106.2914,106.2914,106.2123,106.2617,9580.0
2025-01-27 15:40:00,107.47,107.7,107.47,107.62,11835.0,106.2815,106.509,106.2815,106.4298,11835.0
2025-01-27 15:45:00,107.63,107.67,107.47,107.51,15220.0,106.4397,106.4793,106.2815,106.3211,15220.0
2025-01-27 15:50:00,107.53,107.84,107.53,107.84,39313.0,106.3408,106.6474,106.3408,106.6474,39313.0
2025-01-27 15:55:00,107.85,108.19,107.85,108.19,165325.0,106.6573,106.9935,106.6573,106.9935,165325.0
2025-01-28 09:30:00,107.81,107.95,107.32,107.81,26040.0,106.6177,106.7562,106.1332,106.6177,26040.0
2025-01-28 09:35:00,107.81,108.51,107.8,108.51,5603.0,106.6177,107.31,106.6079,107.31,5603.0
2025-01-28 09:40:00,108.51,108.63,108.46,108.48,6191.0,107.31,107.4287,107.2606,107.2803,6191.0
2025-01-28 09:45:00,108.49,108.51,108.04,108.12,10763.0,107.2902,107.31,106.8452,106.9243,10763.0
2025-01-28 09:50:00,108.07,108.15,107.94,108.06,7215.0,106.8749,106.954,106.7463,106.865,7215.0
2025-01-28 09:55:00,108.06,108.35,107.98,108.31,11017.0,106.865,107.1518,106.7859,107.1122,11017.0
2025-01-28 10:00:00,108.3,108.34,108.13,108.28,9841.0,107.1023,107.1419,106.9342,107.0825,9841.0
2025-01-28 10:05:00,108.29,108.38,108.16,108.17,6187.0,107.0924,107.1814,106.9639,106.9738,6187.0
2025-01-28 10:10:00,108.16,108.27,107.97,107.97,9811.0,106.9639,107.0727,106.776,106.776,9811.0
2025-01-28 10:15:00,107.99,108.06,107.92,107.99,4956.0,106.7958,106.865,106.7265,106.7958,4956.0
2025-01-28 10:20:00,107.99,108.01,107.86,107.92,5748.0,106.7958,106.8155,106.6672,106.7265,5748.0
2025-01-28 10:25:00,107.92,107.95,107.78,107.78,4864.0,106.7265,106.7562,106.5881,106.5881,4864.0
2025-01-28 10:30:00,107.73,107.79,107.63,107.71,6182.0,106.5386,106.598,106.4397,106.5189,6182.0
2025-01-28 10:35:00,107.74,107.95,107.74,107.89,4679.0,106.5485,106.7562,106.5485,106.6969,4679.0
2025-01-28 10:40:00,107.9,107.99,107.88,107.99,4943.0,106.7068,106.7958,106.687,106.7958,4943.0
2025-01-28 10:45:00,107.99,108.12,107.99,108.09,7025.0,106.7958,106.9243,106.7958,106.8947,7025.0
2025-01-28 10:50:00,108.09,108.36,108.07,108.33,7948.0,106.8947,107.1617,106.8749,107.132,7948.0
2025-01-28 10:55:00,108.33,108.33,108.23,108.26,5655.0,107.132,107.132,107.0331,107.0628,5655.0
2025-01-28 11:00:00,108.26,108.39,108.24,108.32,5719.0,107.0628,107.1913,107.043,107.1221,5719.0
2025-01-28 11:05:00,108.34,108.36,108.19,108.25,4563.0,107.1419,107.1617,106.9935,107.0529,4563.0
2025-01-28 11:10:00,108.27,108.32,108.23,108.25,4479.0,107.0727,107.1221,107.0331,107.0529,4479.0
2025-01-28 11:15:00,108.25,108.28,108.19,108.19,4292.0,107.0529,107.0825,106.9935,106.9935,4292.0
2025-01-28 11:20:00,108.17,108.17,107.89,107.89,7241.0,106.9738,106.9738,106.6969,106.6969,7241.0
2025-01-28 11:25:00,107.89,107.92,107.62,107.66,10147.0,106.6969,106.7265,106.4298,106.4694,10147.0
2025-01-28 11:30:00,107.62,107.67,107.38,107.44,8411.0,106.4298,106.4793,106.1925,106.2518,8411.0
2025-01-28 11:35:00,107.43,107.43,107.28,107.3,5192.0,106.2419,106.2419,106.0936,106.1134,5192.0
2025-01-28 11:40:00,107.3,107.53,107.3,107.51,4451.0,106.1134,106.3408,106.1134,106.3211,4451.0
2025-01-28 11:45:00,107.52,107.6,107.47,107.58,4968.0,106.331,106.4101,106.2815,106.3903,4968.0
2025-01-28 11:50:00,107.62,107.62,107.37,107.48,5132.0,106.4298,106.4298,106.1826,106.2914,5132.0
2025-01-28 11:55:00,107.46,107.57,107.42,107.42,6017.0,106.2716,106.3804,106.2321,106.2321,6017.0
2025-01-28 12:00:00,107.44,107.46,107.22,107.24,7226.0,106.2518,106.2716,106.0343,106.0541,7226.0
2025-01-28 12:05:00,107.24,107.39,107.22,107.38,5576.0,106.0541,106.2024,106.0343,106.1925,5576.0
2025-01-28 12:10:00,107.42,107.44,107.29,107.33,5386.0,106.2321,106.2518,106.1035,106.1431,5386.0
2025-01-28 12:15:00,107.34,107.38,107.3,107.31,5196.0,106.1529,106.1925,106.1134,106.1233,5196.0
2025-01-28 12:20:00,107.31,107.32,107.21,107.28,7075.0,106.1233,106.1332,106.0244,106.0936,7075.0
2025-01-28 12:25:00,107.28,107.38,107.25,107.3,3674.0,106.0936,106.1925,106.0639,106.1134,3674.0
2025-01-28 12:30:00,107.33,107.38,107.32,107.35,4290.0,106.1431,106.1925,106.1332,106.1628,4290.0
2025-01-28 12:35:00,107.3,107.3,107.22,107.22,4989.0,106.1134,106.1134,106.0343,106.0343,4989.0
2025-01-28 12:40:00,107.24,107.38,107.23,107.34,4204.0,106.0541,106.1925,106.0442,106.1529,4204.0
2025-01-28 12:45:00,107.36,107.36,107.3,107.34,3885.0,106.1727,106.1727,106.1134,106.1529,3885.0
2025-01-28 12:50:00,107.36,107.45,107.36,107.39,3744.0,106.1727,106.2617,106.1727,106.2024,3744.0
2025-01-28 12:55:00,107.41,107.47,107.39,107.4,4638.0,106.2222,106.2815,106.2024,106.2123,4638.0
2025-01-28 13:00:00,107.43,107.47,107.35,107.39,7968.0,106.2419,106.2815,106.1628,106.2024,7968.0
2025-01-28 13:05:00,107.38,107.4,107.34,107.36,4806.0,106.1925,106.2123,106.1529,106.1727,4806.0
2025-01-28 13:10:00,107.37,107.42,107.33,107.36,3071.0,106.1826,106.2321,106.1431,106.1727,3071.0
2025-01-28 13:15:00,107.37,107.43,107.37,107.43,4282.0,106.1826,106.2419,106.1826,106.2419,4282.0
2025-01-28 13:20:00,107.44,107.48,107.43,107.45,3205.0,106.2518,106.2914,106.2419,106.2617,3205.0
2025-01-28 13:25:00,107.45,107.45,107.34,107.37,4029.0,106.2617,106.2617,106.1529,106.1826,4029.0
2025-01-28 13:30:00,107.38,107.46,107.38,107.46,6850.0,106.1925,106.2716,106.1925,106.2716,6850.0
2025-01-28 13:35:00,107.47,107.47,107.38,107.41,2938.0,106.2815,106.2815,106.1925,106.2222,2938.0
2025-01-28 13:40:00,107.37,107.38,107.32,107.37,4227.0,106.1826,106.1925,106.1332,106.1826,4227.0
2025-01-28 13:45:00,107.37,107.38,107.28,107.3,3906.0,106.1826,106.1925,106.0936,106.1134,3906.0
2025-01-28 13:50:00,107.3,107.34,107.27,107.27,2157.0,106.1134,106.1529,106.0837,106.0837,2157.0
2025-01-28 13:55:00,107.26,107.29,107.24,107.27,2276.0,106.0738,106.1035,106.0541,106.0837,2276.0
2025-01-28 14:00:00,107.26,107.33,107.24,107.29,5573.0,106.0738,106.1431,106.0541,106.1035,5573.0
2025-01-28 14:05:00,107.28,107.28,107.19,107.2,5047.0,106.0936,106.0936,106.0046,106.0145,5047.0
2025-01-28 14:10:00,107.2,107.2,107.06,107.06,8729.0,106.0145,106.0145,105.876,105.876,8729.0
2025-01-28 14:15:00,107.06,107.08,106.97,107.07,16515.0,105.876,105.8958,105.787,105.8859,16515.0
2025-01-28 14:20:00,107.07,107.11,107.07,107.09,5209.0,105.8859,105.9255,105.8859,105.9057,5209.0
2025-01-28 14:25:00,107.1,107.19,107.08,107.15,4734.0,105.9156,106.0046,105.8958,105.965,4734.0
2025-01-28 14:30:00,107.15,107.22,107.13,107.18,7011.0,105.965,106.0343,105.9453,105.9947,7011.0
2025-01-28 14:35:00,107.18,107.18,107.11,107.13,3867.0,105.9947,105.9947,105.9255,105.9453,3867.0
2025-01-28 14:40:00,107.14,107.16,107.11,107.14,5047.0,105.9552,105.9749,105.9255,105.9552,5047.0
2025-01-28 14:45:00,107.14,107.14,107.05,107.06,6677.0,105.9552,105.9552,105.8662,105.876,6677.0
2025-01-28 14:50:00,107.06,107.14,107.06,107.13,6282.0,105.876,105.9552,105.876,105.9453,6282.0
2025-01-28 14:55:00,107.14,107.24,107.13,107.23,7827.0,105.9552,106.0541,105.9453,106.0442,7827.0
2025-01-28 15:00:00,107.25,107.3,107.16,107.19,29901.0,106.0639,106.1134,105.9749,106.0046,29901.0
2025-01-28 15:05:00,107.19,107.24,107.18,107.18,5605.0,106.0046,106.0541,105.9947,105.9947,5605.0
2025-01-28 15:10:00,107.19,107.19,107.07,107.07,7963.0,106.0046,106.0046,105.8859,105.8859,7963.0
2025-01-28 15:15:00,107.06,107.17,107.05,107.16,9792.0,105.876,105.9848,105.8662,105.9749,9792.0
2025-01-28 15:20:00,107.16,107.24,107.16,107.21,5403.0,105.9749,106.0541,105.9749,106.0244,5403.0
2025-01-28 15:25:00,107.2,107.25,107.14,107.2,13492.0,106.0145,106.0639,105.9552,106.0145,13492.0
2025-01-28 15:30:00,107.2,107.22,107.14,107.17,10656.0,106.0145,106.0343,105.9552,105.9848,10656.0
2025-01-28 15:35:00,107.17,107.35,107.16,107.34,11459.0,105.9848,106.1628,105.9749,106.1529,11459.0
2025-01-28 15:40:00,107.35,107.47,107.34,107.47,18921.0,106.1628,106.2815,106.1529,106.2815,18921.0
2025-01-28 15:45:00,107.45,107.48,107.42,107.45,14795.0,106.2617,106.2914,106.2321,106.2617,14795.0
2025-01-28 15:50:00,107.48,107.63,107.47,107.47,22707.0,106.2914,106.4397,106.2815,106.2815,22707.0
2025-01-28 15:55:00,107.46,107.49,107.24,107.28,79768.0,106.2716,106.3013,106.0541,106.0936,79768.0
2025-01-29 09:30:00,107.26,107.9,106.85,107.9,15813.0,106.0738,106.7068,105.6684,106.7068,15813.0
2025-01-29 09:35:00,107.89,108.0,107.62,108.0,8296.0,106.6969,106.8056,106.4298,106.8056,8296.0
2025-01-29 09:40:00,108.0,108.16,107.88,108.15,5889.0,106.8056,106.9639,106.687,106.954,5889.0
2025-01-29 09:45:00,108.14,108.34,108.13,108.22,3808.0,106.9441,107.1419,106.9342,107.0232,3808.0
2025-01-29 09:50:00,108.19,108.27,108.11,108.25,2069.0,106.9935,107.0727,106.9144,107.0529,2069.0
2025-01-29 09:55:00,108.25,108.46,108.25,108.35,2327.0,107.0529,107.2606,107.0529,107.1518,2327.0
2025-01-29 10:00:00,108.41,108.46,108.16,108.4,9879.0,107.2111,107.2606,106.9639,107.2012,9879.0
2025-01-29 10:05:00,108.37,108.56,108.36,108.39,6819.0,107.1716,107.3595,107.1617,107.1913,6819.0
2025-01-29 10:10:00,108.43,108.44,108.21,108.32,11022.0,107.2309,107.2408,107.0133,107.1221,11022.0
2025-01-29 10:15:00,108.32,108.49,108.32,108.41,6385.0,107.1221,107.2902,107.1221,107.2111,6385.0
2025-01-29 10:20:00,108.41,108.55,108.38,108.55,3493.0,107.2111,107.3496,107.1814,107.3496,3493.0
2025-01-29 10:25:00,108.57,108.68,108.56,108.61,5233.0,107.3693,107.4781,107.3595,107.4089,5233.0
2025-01-29 10:30:00,108.62,108.63,108.55,108.62,5424.0,107.4188,107.4287,107.3496,107.4188,5424.0
2025-01-29 10:35:00,108.62,108.68,108.61,108.68,2004.0,107.4188,107.4781,107.4089,107.4781,2004.0
2025-01-29 10:40:00,108.72,108.83,108.67,108.68,4663.0,107.5177,107.6265,107.4682,107.4781,4663.0
2025-01-29 10:45:00,108.72,108.72,108.61,108.61,2630.0,107.5177,107.5177,107.4089,107.4089,2630.0
2025-01-29 10:50:00,108.61,108.61,108.49,108.52,4332.0,107.4089,107.4089,107.2902,107.3199,4332.0
2025-01-29 10:55:00,108.53,108.53,108.45,108.47,2875.0,107.3298,107.3298,107.2507,107.2704,2875.0
2025-01-29 11:00:00,108.47,108.51,108.41,108.45,3500.0,107.2704,107.31,107.2111,107.2507,3500.0
2025-01-29 11:05:00,108.46,108.46,108.38,108.41,2661.0,107.2606,107.2606,107.1814,107.2111,2661.0
2025-01-29 11:10:00,108.47,108.57,108.43,108.43,6892.0,107.2704,107.3693,107.2309,107.2309,6892.0
2025-01-29 11:15:00,108.43,108.43,108.4,108.43,2058.0,107.2309,107.2309,107.2012,107.2309,2058.0
2025-01-29 11:20:00,108.43,108.44,108.34,108.37,3080.0,107.2309,107.2408,107.1419,107.1716,3080.0
2025-01-29 11:25:00,108.37,108.47,108.37,108.47,5099.0,107.1716,107.2704,107.1716,107.2704,5099.0
2025-01-29 11:30:00,108.51,108.53,108.49,108.49,1793.0,107.31,107.3298,107.2902,107.2902,1793.0
2025-01-29 11:35:00,108.53,108.56,108.47,108.47,7108.0,107.3298,107.3595,107.2704,107.2704,7108.0
2025-01-29 11:40:00,108.48,108.48,108.41,108.48,2880.0,107.2803,107.2803,107.2111,107.2803,2880.0
2025-01-29 11:45:00,108.5,108.59,108.49,108.52,4211.0,107.3001,107.3891,107.2902,107.3199,4211.0
2025-01-29 11:50:00,108.53,108.57,108.51,108.55,2145.0,107.3298,107.3693,107.31,107.3496,2145.0
2025-01-29 11:55:00,108.58,108.58,108.47,108.47,2613.0,107.3792,107.3792,107.2704,107.2704,2613.0
2025-01-29 12:00:00,108.47,108.57,108.47,108.53,2740.0,107.2704,107.3693,107.2704,107.3298,2740.0
2025-01-29 12:05:00,108.57,108.6,108.52,108.56,4867.0,107.3693,107.399,107.3199,107.3595,4867.0
2025-01-29 12:10:00,108.56,108.62,108.55,108.59,1818.0,107.3595,107.4188,107.3496,107.3891,1818.0
2025-01-29 12:15:00,108.62,108.68,108.62,108.66,2877.0,107.4188,107.4781,107.4188,107.4583,2877.0
2025-01-29 12:20:00,108.64,108.64,108.58,108.6,2846.0,107.4386,107.4386,107.3792,107.399,2846.0
2025-01-29 12:25:00,108.59,108.64,108.52,108.61,2558.0,107.3891,107.4386,107.3199,107.4089,2558.0
2025-01-29 12:30:00,108.59,108.64,108.58,108.59,2408.0,107.3891,107.4386,107.3792,107.3891,2408.0
2025-01-29 12:35:00,108.62,108.66,108.58,108.64,6495.0,107.4188,107.4583,107.3792,107.4386,6495.0
2025-01-29 12:40:00,108.61,108.62,108.56,108.56,2625.0,107.4089,107.4188,107.3595,107.3595,2625.0
2025-01-29 12:45:00,108.56,108.58,108.53,108.55,2536.0,107.3595,107.3792,107.3298,107.3496,2536.0
2025-01-29 12:50:00,108.55,108.66,108.54,108.63,4286.0,107.3496,107.4583,107.3397,107.4287,4286.0
2025-01-29 12:55:00,108.65,108.69,108.62,108.63,3335.0,107.4485,107.488,107.4188,107.4287,3335.0
2025-01-29 13:00:00,108.63,108.66,108.45,108.5,6658.0,107.4287,107.4583,107.2507,107.3001,6658.0
2025-01-29 13:05:00,108.5,108.55,108.41,108.55,4662.0,107.3001,107.3496,107.2111,107.3496,4662.0
2025-01-29 13:10:00,108.6,108.61,108.41,108.5,2953.0,107.399,107.4089,107.2111,107.3001,2953.0
2025-01-29 13:15:00,108.53,108.66,108.53,108.66,2662.0,107.3298,107.4583,107.3298,107.4583,2662.0
2025-01-29 13:20:00,108.68,108.71,108.64,108.69,4809.0,107.4781,107.5078,107.4386,107.488,4809.0
2025-01-29 13:25:00,108.71,108.71,108.61,108.61,3208.0,107.5078,107.5078,107.4089,107.4089,3208.0
2025-01-29 13:30:00,108.65,108.65,108.59,108.64,1876.0,107.4485,107.4485,107.3891,107.4386,1876.0
2025-01-29 13:35:00,108.67,108.67,108.57,108.57,2608.0,107.4682,107.4682,107.3693,107.3693,2608.0
2025-01-29 13:40:00,108.54,108.57,108.42,108.42,2286.0,107.3397,107.3693,107.221,107.221,2286.0
2025-01-29 13:45:00,108.44,108.49,108.41,108.49,1142.0,107.2408,107.2902,107.2111,107.2902,1142.0
2025-01-29 13:50:00,108.51,108.52,108.45,108.47,5039.0,107.31,107.3199,107.2507,107.2704,5039.0
2025-01-29 13:55:00,108.47,108.47,108.4,108.41,1551.0,107.2704,107.2704,107.2012,107.2111,1551.0
2025-01-29 14:00:00,108.34,108.36,107.98,108.0,5826.0,107.1419,107.1617,106.7859,106.8056,5826.0
2025-01-29 14:05:00,108.0,108.03,107.94,107.99,7938.0,106.8056,106.8353,106.7463,106.7958,7938.0
2025-01-29 14:10:00,107.97,108.1,107.89,108.04,4761.0,106.776,106.9045,106.6969,106.8452,4761.0
2025-01-29 14:15:00,108.09,108.1,107.97,108.02,3411.0,106.8947,106.9045,106.776,106.8254,3411.0
2025-01-29 14:20:00,108.07,108.09,108.02,108.05,3596.0,106.8749,106.8947,106.8254,106.8551,3596.0
2025-01-29 14:25:00,108.07,108.12,108.01,108.09,5397.0,106.8749,106.9243,106.8155,106.8947,5397.0
2025-01-29 14:30:00,108.06,108.35,108.05,108.29,7999.0,106.865,107.1518,106.8551,107.0924,7999.0
2025-01-29 14:35:00,108.29,108.42,108.22,108.4,6474.0,107.0924,107.221,107.0232,107.2012,6474.0
2025-01-29 14:40:00,108.48,108.5,108.34,108.36,8104.0,107.2803,107.3001,107.1419,107.1617,8104.0
2025-01-29 14:45:00,108.39,108.42,108.22,108.29,4824.0,107.1913,107.221,107.0232,107.0924,4824.0
2025-01-29 14:50:00,108.29,108.43,108.23,108.38,7463.0,107.0924,107.2309,107.0331,107.1814,7463.0
2025-01-29 14:55:00,108.42,108.44,108.28,108.33,7431.0,107.221,107.2408,107.0825,107.132,7431.0
2025-01-29 15:00:00,108.31,108.31,108.07,108.07,3732.0,107.1122,107.1122,106.8749,106.8749,3732.0
2025-01-29 15:05:00,108.04,108.13,107.93,108.1,2637.0,106.8452,106.9342,106.7364,106.9045,2637.0
2025-01-29 15:10:00,108.13,108.25,108.1,108.12,6385.0,106.9342,107.0529,106.9045,106.9243,6385.0
2025-01-29 15:15:00,108.12,108.17,107.97,108.15,4998.0,106.9243,106.9738,106.776,106.954,4998.0
2025-01-29 15:20:00,108.26,108.37,108.25,108.32,4407.0,107.0628,107.1716,107.0529,107.1221,4407.0
2025-01-29 15:25:00,108.29,108.34,108.2,108.24,6415.0,107.0924,107.1419,107.0034,107.043,6415.0
2025-01-29 15:30:00,108.24,108.29,108.23,108.25,4622.0,107.043,107.0924,107.0331,107.0529,4622.0
2025-01-29 15:35:00,108.25,108.25,107.8,107.84,17178.0,107.0529,107.0529,106.6079,106.6474,17178.0
2025-01-29 15:40:00,107.81,107.88,107.72,107.82,17389.0,106.6177,106.687,106.5287,106.6276,17389.0
2025-01-29 15:45:00,107.81,107.9,107.78,107.84,20452.0,106.6177,106.7068,106.5881,106.6474,20452.0
2025-01-29 15:50:00,107.81,107.96,107.63,107.63,24346.0,106.6177,106.7661,106.4397,106.4397,24346.0
2025-01-29 15:55:00,107.66,107.77,107.56,107.61,106409.0,106.4694,106.5782,106.3705,106.42,106409.0
2025-01-30 09:30:00,108.52,108.62,107.88,108.55,24210.0,107.3199,107.4188,106.687,107.3496,24210.0
2025-01-30 09:35:00,108.37,108.45,108.16,108.22,2141.0,107.1716,107.2507,106.9639,107.0232,2141.0
2025-01-30 09:40:00,108.08,108.24,107.99,108.18,5190.0,106.8848,107.043,106.7958,106.9837,5190.0
2025-01-30 09:45:00,108.27,108.27,107.99,107.99,3607.0,107.0727,107.0727,106.7958,106.7958,3607.0
2025-01-30 09:50:00,108.03,108.23,107.99,108.22,4960.0,106.8353,107.0331,106.7958,107.0232,4960.0
2025-01-30 09:55:00,108.23,108.41,108.21,108.39,10364.0,107.0331,107.2111,107.0133,107.1913,10364.0
2025-01-30 10:00:00,108.39,108.47,108.18,108.31,9277.0,107.1913,107.2704,106.9837,107.1122,9277.0
2025-01-30 10:05:00,108.3,108.62,108.3,108.58,7302.0,107.1023,107.4188,107.1023,107.3792,7302.0
2025-01-30 10:10:00,108.58,108.64,108.48,108.6,2451.0,107.3792,107.4386,107.2803,107.399,2451.0
2025-01-30 10:15:00,108.6,108.72,108.52,108.72,2668.0,107.399,107.5177,107.3199,107.5177,2668.0
2025-01-30 10:20:00,108.79,108.93,108.73,108.73,4694.0,107.5869,107.7254,107.5276,107.5276,4694.0
2025-01-30 10:25:00,108.72,108.83,108.66,108.71,2703.0,107.5177,107.6265,107.4583,107.5078,2703.0
2025-01-30 10:30:00,108.76,108.79,108.68,108.68,5678.0,107.5572,107.5869,107.4781,107.4781,5678.0
2025-01-30 10:35:00,108.64,108.74,108.62,108.7,4146.0,107.4386,107.5375,107.4188,107.4979,4146.0
2025-01-30 10:40:00,108.7,108.74,108.61,108.74,3831.0,107.4979,107.5375,107.4089,107.5375,3831.0
2025-01-30 10:45:00,108.72,108.76,108.68,108.72,3249.0,107.5177,107.5572,107.4781,107.5177,3249.0
2025-01-30 10:50:00,108.7,108.74,108.58,108.62,3533.0,107.4979,107.5375,107.3792,107.4188,3533.0
2025-01-30 10:55:00,108.62,108.62,108.43,108.49,4500.0,107.4188,107.4188,107.2309,107.2902,4500.0
2025-01-30 11:00:00,108.49,108.5,108.4,108.47,4569.0,107.2902,107.3001,107.2012,107.2704,4569.0
2025-01-30 11:05:00,108.45,108.53,108.44,108.47,3562.0,107.2507,107.3298,107.2408,107.2704,3562.0
2025-01-30 11:10:00,108.47,108.55,108.46,108.49,3574.0,107.2704,107.3496,107.2606,107.2902,3574.0
2025-01-30 11:15:00,108.5,108.54,108.47,108.5,2525.0,107.3001,107.3397,107.2704,107.3001,2525.0
2025-01-30 11:20:00,108.5,108.54,108.46,108.53,6023.0,107.3001,107.3397,107.2606,107.3298,6023.0
2025-01-30 11:25:00,108.53,108.67,108.53,108.65,3118.0,107.3298,107.4682,107.3298,107.4485,3118.0
2025-01-30 11:30:00,108.64,108.66,108.51,108.51,6755.0,107.4386,107.4583,107.31,107.31,6755.0
2025-01-30 11:35:00,108.54,108.61,108.5,108.61,3984.0,107.3397,107.4089,107.3001,107.4089,3984.0
2025-01-30 11:40:00,108.63,108.69,108.6,108.66,4561.0,107.4287,107.488,107.399,107.4583,4561.0
2025-01-30 11:45:00,108.68,108.7,108.6,108.6,3201.0,107.4781,107.4979,107.399,107.399,3201.0
2025-01-30 11:50:00,108.62,108.68,108.61,108.63,4841.0,107.4188,107.4781,107.4089,107.4287,4841.0
2025-01-30 11:55:00,108.63,108.7,108.61,108.67,3842.0,107.4287,107.4979,107.4089,107.4682,3842.0
2025-01-30 12:00:00,108.67,108.7,108.64,108.65,4947.0,107.4682,107.4979,107.4386,107.4485,4947.0
2025-01-30 12:05:00,108.65,108.67,108.5,108.51,5613.0,107.4485,107.4682,107.3001,107.31,5613.0
2025-01-30 12:10:00,108.51,108.59,108.47,108.48,10658.0,107.31,107.3891,107.2704,107.2803,10658.0
2025-01-30 12:15:00,108.48,108.49,108.35,108.35,17232.0,107.2803,107.2902,107.1518,107.1518,17232.0
2025-01-30 12:20:00,108.35,108.4,108.34,108.36,8342.0,107.1518,107.2012,107.1419,107.1617,8342.0
2025-01-30 12:25:00,108.37,108.37,108.29,108.29,4595.0,107.1716,107.1716,107.0924,107.0924,4595.0
2025-01-30 12:30:00,108.3,108.37,108.29,108.36,7137.0,107.1023,107.1716,107.0924,107.1617,7137.0
2025-01-30 12:35:00,108.37,108.37,108.33,108.37,3258.0,107.1716,107.1716,107.132,107.1716,3258.0
2025-01-30 12:40:00,108.36,108.39,108.33,108.33,2587.0,107.1617,107.1913,107.132,107.132,2587.0
2025-01-30 12:45:00,108.31,108.34,108.28,108.32,4372.0,107.1122,107.1419,107.0825,107.1221,4372.0
2025-01-30 12:50:00,108.32,108.32,108.28,108.29,3065.0,107.1221,107.1221,107.0825,107.0924,3065.0
2025-01-30 12:55:00,108.31,108.36,108.29,108.34,6835.0,107.1122,107.1617,107.0924,107.1419,6835.0
2025-01-30 13:00:00,108.34,108.51,108.33,108.46,3861.0,107.1419,107.31,107.132,107.2606,3861.0
2025-01-30 13:05:00,108.47,108.51,108.47,108.47,3733.0,107.2704,107.31,107.2704,107.2704,3733.0
2025-01-30 13:10:00,108.47,108.49,108.43,108.48,4126.0,107.2704,107.2902,107.2309,107.2803,4126.0
2025-01-30 13:15:00,108.47,108.53,108.47,108.49,1646.0,107.2704,107.3298,107.2704,107.2902,1646.0
2025-01-30 13:20:00,108.51,108.58,108.49,108.58,3773.0,107.31,107.3792,107.2902,107.3792,3773.0
2025-01-30 13:25:00,108.6,108.6,108.55,108.56,5292.0,107.399,107.399,107.3496,107.3595,5292.0
2025-01-30 13:30:00,108.57,108.67,108.56,108.67,3144.0,107.3693,107.4682,107.3595,107.4682,3144.0
2025-01-30 13:35:00,108.71,108.85,108.7,108.85,10276.0,107.5078,107.6462,107.4979,107.6462,10276.0
2025-01-30 13:40:00,108.84,108.85,108.78,108.82,5771.0,107.6364,107.6462,107.577,107.6166,5771.0
2025-01-30 13:45:00,108.82,108.88,108.81,108.86,2841.0,107.6166,107.6759,107.6067,107.6561,2841.0
2025-01-30 13:50:00,108.87,108.88,108.82,108.82,2906.0,107.666,107.6759,107.6166,107.6166,2906.0
2025-01-30 13:55:00,108.82,108.84,108.73,108.73,2558.0,107.6166,107.6364,107.5276,107.5276,2558.0
2025-01-30 14:00:00,108.75,108.75,108.68,108.68,7354.0,107.5474,107.5474,107.4781,107.4781,7354.0
2025-01-30 14:05:00,108.68,108.69,108.66,108.67,3126.0,107.4781,107.488,107.4583,107.4682,3126.0
2025-01-30 14:10:00,108.67,108.69,108.65,108.68,4498.0,107.4682,107.488,107.4485,107.4781,4498.0
2025-01-30 14:15:00,108.69,108.75,108.68,108.75,7121.0,107.488,107.5474,107.4781,107.5474,7121.0
2025-01-30 14:20:00,108.75,108.79,108.73,108.74,6660.0,107.5474,107.5869,107.5276,107.5375,6660.0
2025-01-30 14:25:00,108.75,108.86,108.75,108.78,5279.0,107.5474,107.6561,107.5474,107.577,5279.0
2025-01-30 14:30:00,108.77,108.77,108.69,108.76,7331.0,107.5671,107.5671,107.488,107.5572,7331.0
2025-01-30 14:35:00,108.73,108.76,108.7,108.76,3833.0,107.5276,107.5572,107.4979,107.5572,3833.0
2025-01-30 14:40:00,108.76,108.76,108.71,108.71,2604.0,107.5572,107.5572,107.5078,107.5078,2604.0
2025-01-30 14:45:00,108.7,108.72,108.69,108.69,2966.0,107.4979,107.5177,107.488,107.488,2966.0
2025-01-30 14:50:00,108.7,108.75,108.65,108.66,5111.0,107.4979,107.5474,107.4485,107.4583,5111.0
2025-01-30 14:55:00,108.66,108.74,108.66,108.67,6715.0,107.4583,107.5375,107.4583,107.4682,6715.0
2025-01-30 15:00:00,108.67,108.76,108.67,108.76,3458.0,107.4682,107.5572,107.4682,107.5572,3458.0
2025-01-30 15:05:00,108.76,108.76,108.57,108.57,8475.0,107.5572,107.5572,107.3693,107.3693,8475.0
2025-01-30 15:10:00,108.59,108.7,108.59,108.69,6692.0,107.3891,107.4979,107.3891,107.488,6692.0
2025-01-30 15:15:00,108.69,108.69,108.61,108.68,4650.0,107.488,107.488,107.4089,107.4781,4650.0
2025-01-30 15:20:00,108.68,108.71,108.66,108.7,7654.0,107.4781,107.5078,107.4583,107.4979,7654.0
2025-01-30 15:25:00,108.72,108.73,108.6,108.6,6942.0,107.5177,107.5276,107.399,107.399,6942.0
2025-01-30 15:30:00,108.6,108.62,108.55,108.56,14020.0,107.399,107.4188,107.3496,107.3595,14020.0
2025-01-30 15:35:00,108.56,108.56,107.96,108.02,23352.0,107.3595,107.3595,106.7661,106.8254,23352.0
2025-01-30 15:40:00,108.02,108.02,107.73,107.77,21022.0,106.8254,106.8254,106.5386,106.5782,21022.0
2025-01-30 15:45:00,107.77,108.17,107.71,108.17,26788.0,106.5782,106.9738,106.5189,106.9738,26788.0
2025-01-30 15:50:00,108.25,108.42,108.19,108.25,28399.0,107.0529,107.221,106.9935,107.0529,28399.0
2025-01-30 15:55:00,108.24,108.38,108.16,108.25,70044.0,107.043,107.1814,106.9639,107.0529,70044.0
2025-01-31 09:30:00,107.84,108.24,107.74,108.15,18897.0,106.6474,107.043,106.5485,106.954,18897.0
2025-01-31 09:35:00,108.35,108.56,108.35,108.42,2774.0,107.1518,107.3595,107.1518,107.221,2774.0
2025-01-31 09:40:00,108.36,108.42,108.31,108.35,3754.0,107.1617,107.221,107.1122,107.1518,3754.0
2025-01-31 09:45:00,108.35,108.35,108.11,108.11,3414.0,107.1518,107.1518,106.9144,106.9144,3414.0
2025-01-31 09:50:00,108.19,108.21,108.13,108.15,6111.0,106.9935,107.0133,106.9342,106.954,6111.0
2025-01-31 09:55:00,108.21,108.61,108.21,108.52,5982.0,107.0133,107.4089,107.0133,107.3199,5982.0
2025-01-31 10:00:00,108.53,108.53,108.13,108.19,12980.0,107.3298,107.3298,106.9342,106.9935,12980.0
2025-01-31 10:05:00,108.18,108.3,108.07,108.3,5563.0,106.9837,107.1023,106.8749,107.1023,5563.0
2025-01-31 10:10:00,108.32,108.38,108.23,108.31,5332.0,107.1221,107.1814,107.0331,107.1122,5332.0
2025-01-31 10:15:00,108.34,108.39,108.28,108.3,3720.0,107.1419,107.1913,107.0825,107.1023,3720.0
2025-01-31 10:20:00,108.35,108.59,108.32,108.57,4546.0,107.1518,107.3891,107.1221,107.3693,4546.0
2025-01-31 10:25:00,108.6,108.72,108.58,108.7,3985.0,107.399,107.5177,107.3792,107.4979,3985.0
2025-01-31 10:30:00,108.69,108.7,108.56,108.57,3424.0,107.488,107.4979,107.3595,107.3693,3424.0
2025-01-31 10:35:00,108.62,108.62,108.4,108.46,3288.0,107.4188,107.4188,107.2012,107.2606,3288.0
2025-01-31 10:40:00,108.45,108.62,108.45,108.55,4271.0,107.2507,107.4188,107.2507,107.3496,4271.0
2025-01-31 10:45:00,108.56,108.62,108.55,108.62,3031.0,107.3595,107.4188,107.3496,107.4188,3031.0
2025-01-31 10:50:00,108.66,108.7,108.48,108.48,6588.0,107.4583,107.4979,107.2803,107.2803,6588.0
2025-01-31 10:55:00,108.53,108.57,108.39,108.45,6644.0,107.3298,107.3693,107.1913,107.2507,6644.0
2025-01-31 11:00:00,108.45,108.49,108.43,108.45,4122.0,107.2507,107.2902,107.2309,107.2507,4122.0
2025-01-31 11:05:00,108.45,108.64,108.45,108.64,3572.0,107.2507,107.4386,107.2507,107.4386,3572.0
2025-01-31 11:10:00,108.64,108.69,108.52,108.55,7127.0,107.4386,107.488,107.3199,107.3496,7127.0
2025-01-31 11:15:00,108.63,108.7,108.6,108.61,3071.0,107.4287,107.4979,107.399,107.4089,3071.0
2025-01-31 11:20:00,108.61,108.73,108.59,108.73,4867.0,107.4089,107.5276,107.3891,107.5276,4867.0
2025-01-31 11:25:00,108.73,108.73,108.65,108.68,5433.0,107.5276,107.5276,107.4485,107.4781,5433.0
2025-01-31 11:30:00,108.68,108.77,108.68,108.7,6295.0,107.4781,107.5671,107.4781,107.4979,6295.0
2025-01-31 11:35:00,108.7,108.74,108.6,108.65,9011.0,107.4979,107.5375,107.399,107.4485,9011.0
2025-01-31 11:40:00,108.65,108.72,108.62,108.66,6308.0,107.4485,107.5177,107.4188,107.4583,6308.0
2025-01-31 11:45:00,108.66,108.66,108.52,108.52,3605.0,107.4583,107.4583,107.3199,107.3199,3605.0
2025-01-31 11:50:00,108.55,108.57,108.46,108.57,6210.0,107.3496,107.3693,107.2606,107.3693,6210.0
2025-01-31 11:55:00,108.57,108.6,108.56,108.59,7090.0,107.3693,107.399,107.3595,107.3891,7090.0
2025-01-31 12:00:00,108.59,108.62,108.48,108.53,8099.0,107.3891,107.4188,107.2803,107.3298,8099.0
2025-01-31 12:05:00,108.5,108.6,108.5,108.58,6130.0,107.3001,107.399,107.3001,107.3792,6130.0
2025-01-31 12:10:00,108.62,108.62,108.45,108.5,6798.0,107.4188,107.4188,107.2507,107.3001,6798.0
2025-01-31 12:15:00,108.5,108.64,108.43,108.63,6920.0,107.3001,107.4386,107.2309,107.4287,6920.0
2025-01-31 12:20:00,108.63,108.75,108.59,108.74,4786.0,107.4287,107.5474,107.3891,107.5375,4786.0
2025-01-31 12:25:00,108.74,108.75,108.69,108.69,6390.0,107.5375,107.5474,107.488,107.488,6390.0
2025-01-31 12:30:00,108.7,108.8,108.7,108.8,3766.0,107.4979,107.5968,107.4979,107.5968,3766.0
2025-01-31 12:35:00,108.8,108.8,108.73,108.78,4878.0,107.5968,107.5968,107.5276,107.577,4878.0
2025-01-31 12:40:00,108.77,108.86,108.74,108.79,6020.0,107.5671,107.6561,107.5375,107.5869,6020.0
2025-01-31 12:45:00,108.79,108.79,108.68,108.69,4291.0,107.5869,107.5869,107.4781,107.488,4291.0
2025-01-31 12:50:00,108.67,108.75,108.66,108.73,4284.0,107.4682,107.5474,107.4583,107.5276,4284.0
2025-01-31 12:55:00,108.73,108.73,108.57,108.58,5099.0,107.5276,107.5276,107.3693,107.3792,5099.0
2025-01-31 13:00:00,108.6,108.76,108.6,108.72,2870.0,107.399,107.5572,107.399,107.5177,2870.0
2025-01-31 13:05:00,108.73,108.77,108.58,108.72,17835.0,107.5276,107.5671,107.3792,107.5177,17835.0
2025-01-31 13:10:00,108.73,108.76,108.7,108.71,4671.0,107.5276,107.5572,107.4979,107.5078,4671.0
2025-01-31 13:15:00,108.74,108.75,108.55,108.56,5103.0,107.5375,107.5474,107.3496,107.3595,5103.0
2025-01-31 13:20:00,108.55,108.57,108.44,108.46,3189.0,107.3496,107.3693,107.2408,107.2606,3189.0
2025-01-31 13:25:00,108.46,108.46,108.33,108.37,4714.0,107.2606,107.2606,107.132,107.1716,4714.0
2025-01-31 13:30:00,108.37,108.37,108.08,108.1,7418.0,107.1716,107.1716,106.8848,106.9045,7418.0
2025-01-31 13:35:00,108.05,108.08,107.94,107.95,8739.0,106.8551,106.8848,106.7463,106.7562,8739.0
2025-01-31 13:40:00,107.98,108.21,107.97,108.2,6725.0,106.7859,107.0133,106.776,107.0034,6725.0
2025-01-31 13:45:00,108.21,108.3,108.21,108.23,3360.0,107.0133,107.1023,107.0133,107.0331,3360.0
2025-01-31 13:50:00,108.27,108.3,108.18,108.26,3547.0,107.0727,107.1023,106.9837,107.0628,3547.0
2025-01-31 13:55:00,108.22,108.22,108.06,108.09,3489.0,107.0232,107.0232,106.865,106.8947,3489.0
2025-01-31 14:00:00,108.09,108.13,107.94,107.94,7255.0,106.8947,106.9342,106.7463,106.7463,7255.0
2025-01-31 14:05:00,107.99,108.01,107.79,107.82,5475.0,106.7958,106.8155,106.598,106.6276,5475.0
2025-01-31 14:10:00,107.84,107.98,107.84,107.92,4989.0,106.6474,106.7859,106.6474,106.7265,4989.0
2025-01-31 14:15:00,107.97,108.01,107.76,107.76,16151.0,106.776,106.8155,106.5683,106.5683,16151.0
2025-01-31 14:20:00,107.76,107.8,107.66,107.8,43190.0,106.5683,106.6079,106.4694,106.6079,43190.0
2025-01-31 14:25:00,107.84,107.9,107.8,107.86,9804.0,106.6474,106.7068,106.6079,106.6672,9804.0
2025-01-31 14:30:00,107.86,107.96,107.83,107.94,48274.0,106.6672,106.7661,106.6375,106.7463,48274.0
2025-01-31 14:35:00,107.95,108.0,107.83,107.98,12479.0,106.7562,106.8056,106.6375,106.7859,12479.0
2025-01-31 14:40:00,108.01,108.08,107.84,107.87,11310.0,106.8155,106.8848,106.6474,106.6771,11310.0
2025-01-31 14:45:00,107.87,107.93,107.76,107.93,3933.0,106.6771,106.7364,106.5683,106.7364,3933.0
2025-01-31 14:50:00,107.92,107.99,107.87,107.99,5800.0,106.7265,106.7958,106.6771,106.7958,5800.0
2025-01-31 14:55:00,108.02,108.05,107.91,107.98,7396.0,106.8254,106.8551,106.7166,106.7859,7396.0
2025-01-31 15:00:00,107.97,107.97,107.75,107.76,6629.0,106.776,106.776,106.5584,106.5683,6629.0
2025-01-31 15:05:00,107.81,107.83,107.66,107.66,7411.0,106.6177,106.6375,106.4694,106.4694,7411.0
2025-01-31 15:10:00,107.65,107.79,107.64,107.75,7829.0,106.4595,106.598,106.4496,106.5584,7829.0
2025-01-31 15:15:00,107.73,107.9,107.72,107.9,10189.0,106.5386,106.7068,106.5287,106.7068,10189.0
2025-01-31 15:20:00,107.91,107.93,107.81,107.89,8815.0,106.7166,106.7364,106.6177,106.6969,8815.0
2025-01-31 15:25:00,107.9,107.9,107.72,107.79,13891.0,106.7068,106.7068,106.5287,106.598,13891.0
2025-01-31 15:30:00,107.81,107.87,107.72,107.73,11348.0,106.6177,106.6771,106.5287,106.5386,11348.0
2025-01-31 15:35:00,107.73,107.76,107.61,107.61,11262.0,106.5386,106.5683,106.42,106.42,11262.0
2025-01-31 15:40:00,107.61,107.61,107.47,107.54,23354.0,106.42,106.42,106.2815,106.3507,23354.0
2025-01-31 15:45:00,107.54,107.73,107.53,107.72,22731.0,106.3507,106.5386,106.3408,106.5287,22731.0
2025-01-31 15:50:00,107.73,107.8,107.38,107.38,30187.0,106.5386,106.6079,106.1925,106.1925,30187.0
2025-01-31 15:55:00,107.4,107.45,107.27,107.38,142805.0,106.2123,106.2617,106.0837,106.1925,142805.0
2025-02-03 09:30:00,105.73,106.73,105.35,106.32,40955.0,104.5607,105.5497,104.185,105.1442,40955.0
2025-02-03 09:35:00,106.32,106.32,105.76,105.77,5075.0,105.1442,105.1442,104.5904,104.6003,5075.0
2025-02-03 09:40:00,105.76,105.98,105.72,105.82,6347.0,104.5904,104.808,104.5509,104.6498,6347.0
2025-02-03 09:45:00,105.82,105.84,105.52,105.61,9786.0,104.6498,104.6695,104.3531,104.4421,9786.0
2025-02-03 09:50:00,105.54,105.69,105.4,105.44,16943.0,104.3729,104.5212,104.2344,104.274,16943.0
2025-02-03 09:55:00,105.47,105.65,105.32,105.36,6968.0,104.3036,104.4816,104.1553,104.1948,6968.0
2025-02-03 10:00:00,105.33,105.71,105.32,105.52,11506.0,104.1652,104.541,104.1553,104.3531,11506.0
2025-02-03 10:05:00,105.55,105.58,105.31,105.37,7089.0,104.3827,104.4124,104.1454,104.2047,7089.0
2025-02-03 10:10:00,105.37,105.71,105.27,105.69,5550.0,104.2047,104.541,104.1058,104.5212,5550.0
2025-02-03 10:15:00,105.71,105.71,105.53,105.56,6807.0,104.541,104.541,104.363,104.3926,6807.0
2025-02-03 10:20:00,105.54,105.98,105.36,105.89,11968.0,104.3729,104.808,104.1948,104.719,11968.0
2025-02-03 10:25:00,105.91,106.23,105.86,106.2,10827.0,104.7388,105.0552,104.6893,105.0256,10827.0
2025-02-03 10:30:00,106.17,106.31,106.14,106.31,6733.0,104.9959,105.1343,104.9662,105.1343,6733.0
2025-02-03 10:35:00,106.31,106.33,106.17,106.27,8412.0,105.1343,105.1541,104.9959,105.0948,8412.0
2025-02-03 10:40:00,106.22,106.48,106.19,106.39,4680.0,105.0453,105.3025,105.0157,105.2135,4680.0
2025-02-03 10:45:00,106.39,106.42,106.24,106.28,8872.0,105.2135,105.2431,105.0651,105.1047,8872.0
2025-02-03 10:50:00,106.34,106.45,106.33,106.42,3492.0,105.164,105.2728,105.1541,105.2431,3492.0
2025-02-03 10:55:00,106.46,106.53,106.33,106.4,4465.0,105.2827,105.3519,105.1541,105.2233,4465.0
2025-02-03 11:00:00,106.36,106.52,106.2,106.38,5866.0,105.1838,105.342,105.0256,105.2036,5866.0
2025-02-03 11:05:00,106.38,106.38,106.03,106.37,5499.0,105.2036,105.2036,104.8574,105.1937,5499.0
2025-02-03 11:10:00,106.35,106.55,106.35,106.51,3073.0,105.1739,105.3717,105.1739,105.3321,3073.0
2025-02-03 11:15:00,106.51,106.71,106.5,106.7,3067.0,105.3321,105.5299,105.3222,105.52,3067.0
2025-02-03 11:20:00,106.72,106.93,106.72,106.86,6306.0,105.5398,105.7475,105.5398,105.6783,6306.0
2025-02-03 11:25:00,106.84,106.86,106.74,106.85,5712.0,105.6585,105.6783,105.5596,105.6684,5712.0
2025-02-03 11:30:00,106.82,106.97,106.68,106.97,5149.0,105.6387,105.787,105.5002,105.787,5149.0
2025-02-03 11:35:00,106.99,107.2,106.99,107.2,6099.0,105.8068,106.0145,105.8068,106.0145,6099.0
2025-02-03 11:40:00,107.2,107.23,107.08,107.23,3939.0,106.0145,106.0442,105.8958,106.0442,3939.0
2025-02-03 11:45:00,107.23,107.26,107.12,107.17,5926.0,106.0442,106.0738,105.9354,105.9848,5926.0
2025-02-03 11:50:00,107.17,107.18,107.03,107.03,3257.0,105.9848,105.9947,105.8464,105.8464,3257.0
2025-02-03 11:55:00,106.98,106.98,106.85,106.92,6408.0,105.7969,105.7969,105.6684,105.7376,6408.0
2025-02-03 12:00:00,106.91,106.96,106.86,106.93,8849.0,105.7277,105.7771,105.6783,105.7475,8849.0
2025-02-03 12:05:00,106.93,106.93,106.76,106.81,4791.0,105.7475,105.7475,105.5794,105.6288,4791.0
2025-02-03 12:10:00,106.84,106.87,106.58,106.59,16650.0,105.6585,105.6881,105.4013,105.4112,16650.0
2025-02-03 12:15:00,106.66,106.73,106.65,106.68,5786.0,105.4805,105.5497,105.4706,105.5002,5786.0
2025-02-03 12:20:00,106.67,106.76,106.66,106.74,11388.0,105.4904,105.5794,105.4805,105.5596,11388.0
2025-02-03 12:25:00,106.73,106.73,106.58,106.6,10014.0,105.5497,105.5497,105.4013,105.4211,10014.0
2025-02-03 12:30:00,106.57,106.62,106.48,106.62,11513.0,105.3915,105.4409,105.3025,105.4409,11513.0
2025-02-03 12:35:00,106.61,106.61,106.53,106.59,7348.0,105.431,105.431,105.3519,105.4112,7348.0
2025-02-03 12:40:00,106.63,106.65,106.55,106.64,7139.0,105.4508,105.4706,105.3717,105.4607,7139.0
2025-02-03 12:45:00,106.65,106.69,106.59,106.59,5295.0,105.4706,105.5101,105.4112,105.4112,5295.0
2025-02-03 12:50:00,106.59,106.84,106.59,106.84,9282.0,105.4112,105.6585,105.4112,105.6585,9282.0
2025-02-03 12:55:00,106.83,106.86,106.59,106.86,14894.0,105.6486,105.6783,105.4112,105.6783,14894.0
2025-02-03 13:00:00,106.82,106.89,106.67,106.89,5008.0,105.6387,105.7079,105.4904,105.7079,5008.0
2025-02-03 13:05:00,106.91,106.96,106.77,106.77,6710.0,105.7277,105.7771,105.5892,105.5892,6710.0
2025-02-03 13:10:00,106.77,106.87,106.66,106.86,4189.0,105.5892,105.6881,105.4805,105.6783,4189.0
2025-02-03 13:15:00,106.86,106.89,106.79,106.86,4583.0,105.6783,105.7079,105.609,105.6783,4583.0
2025-02-03 13:20:00,106.86,106.93,106.81,106.85,8848.0,105.6783,105.7475,105.6288,105.6684,8848.0
2025-02-03 13:25:00,106.85,107.04,106.85,107.01,7719.0,105.6684,105.8563,105.6684,105.8266,7719.0
2025-02-03 13:30:00,107.02,107.1,107.01,107.1,4503.0,105.8365,105.9156,105.8266,105.9156,4503.0
2025-02-03 13:35:00,107.1,107.13,107.0,107.04,5659.0,105.9156,105.9453,105.8167,105.8563,5659.0
2025-02-03 13:40:00,107.03,107.03,106.9,106.93,4943.0,105.8464,105.8464,105.7178,105.7475,4943.0
2025-02-03 13:45:00,106.93,106.93,106.84,106.84,5514.0,105.7475,105.7475,105.6585,105.6585,5514.0
2025-02-03 13:50:00,106.85,106.97,106.85,106.92,6412.0,105.6684,105.787,105.6684,105.7376,6412.0
2025-02-03 13:55:00,106.92,106.92,106.82,106.85,5110.0,105.7376,105.7376,105.6387,105.6684,5110.0
2025-02-03 14:00:00,106.85,106.85,106.76,106.79,8369.0,105.6684,105.6684,105.5794,105.609,8369.0
2025-02-03 14:05:00,106.79,106.84,106.75,106.79,7480.0,105.609,105.6585,105.5695,105.609,7480.0
2025-02-03 14:10:00,106.8,106.86,106.8,106.83,4222.0,105.6189,105.6783,105.6189,105.6486,4222.0
2025-02-03 14:15:00,106.83,106.85,106.8,106.83,7827.0,105.6486,105.6684,105.6189,105.6486,7827.0
2025-02-03 14:20:00,106.83,106.84,106.8,106.82,6958.0,105.6486,105.6585,105.6189,105.6387,6958.0
2025-02-03 14:25:00,106.81,106.85,106.77,106.78,6505.0,105.6288,105.6684,105.5892,105.5991,6505.0
2025-02-03 14:30:00,106.78,106.89,106.78,106.82,5211.0,105.5991,105.7079,105.5991,105.6387,5211.0
2025-02-03 14:35:00,106.82,106.82,106.73,106.76,6424.0,105.6387,105.6387,105.5497,105.5794,6424.0
2025-02-03 14:40:00,106.74,106.91,106.72,106.91,6765.0,105.5596,105.7277,105.5398,105.7277,6765.0
2025-02-03 14:45:00,106.91,106.97,106.91,106.93,5663.0,105.7277,105.787,105.7277,105.7475,5663.0
2025-02-03 14:50:00,106.92,106.93,106.79,106.8,5689.0,105.7376,105.7475,105.609,105.6189,5689.0
2025-02-03 14:55:00,106.79,106.81,106.72,106.79,8108.0,105.609,105.6288,105.5398,105.609,8108.0
2025-02-03 15:00:00,106.78,106.79,106.72,106.78,6514.0,105.5991,105.609,105.5398,105.5991,6514.0
2025-02-03 15:05:00,106.78,106.78,106.71,106.73,6763.0,105.5991,105.5991,105.5299,105.5497,6763.0
2025-02-03 15:10:00,106.73,106.74,106.65,106.69,8096.0,105.5497,105.5596,105.4706,105.5101,8096.0
2025-02-03 15:15:00,106.7,106.7,106.62,106.68,8946.0,105.52,105.52,105.4409,105.5002,8946.0
2025-02-03 15:20:00,106.67,106.68,106.57,106.59,9061.0,105.4904,105.5002,105.3915,105.4112,9061.0
2025-02-03 15:25:00,106.58,106.6,106.47,106.48,9660.0,105.4013,105.4211,105.2926,105.3025,9660.0
2025-02-03 15:30:00,106.48,106.48,106.38,106.47,11017.0,105.3025,105.3025,105.2036,105.2926,11017.0
2025-02-03 15:35:00,106.47,106.62,106.41,106.55,10688.0,105.2926,105.4409,105.2332,105.3717,10688.0
2025-02-03 15:40:00,106.57,106.61,106.49,106.54,14253.0,105.3915,105.431,105.3123,105.3618,14253.0
2025-02-03 15:45:00,106.54,106.63,106.53,106.63,18065.0,105.3618,105.4508,105.3519,105.4508,18065.0
2025-02-03 15:50:00,106.65,106.88,106.65,106.79,28349.0,105.4706,105.698,105.4706,105.609,28349.0
2025-02-03 15:55:00,106.77,106.83,106.64,106.73,84863.0,105.5892,105.6486,105.4607,105.5497,84863.0
2025-02-04 09:30:00,106.71,107.16,106.32,107.16,22714.0,105.5299,105.9749,105.1442,105.9749,22714.0
2025-02-04 09:35:00,107.18,107.18,106.73,106.91,4207.0,105.9947,105.9947,105.5497,105.7277,4207.0
2025-02-04 09:40:00,106.95,107.22,106.92,107.21,7572.0,105.7673,106.0343,105.7376,106.0244,7572.0
2025-02-04 09:45:00,107.22,107.32,107.14,107.16,5521.0,106.0343,106.1332,105.9552,105.9749,5521.0
2025-02-04 09:50:00,107.16,107.18,106.94,107.14,7159.0,105.9749,105.9947,105.7574,105.9552,7159.0
2025-02-04 09:55:00,107.14,107.25,107.04,107.23,3723.0,105.9552,106.0639,105.8563,106.0442,3723.0
2025-02-04 10:00:00,107.25,107.39,107.16,107.21,8903.0,106.0639,106.2024,105.9749,106.0244,8903.0
2025-02-04 10:05:00,107.21,107.39,107.15,107.39,7084.0,106.0244,106.2024,105.965,106.2024,7084.0
2025-02-04 10:10:00,107.38,107.68,107.35,107.67,8220.0,106.1925,106.4892,106.1628,106.4793,8220.0
2025-02-04 10:15:00,107.68,107.76,107.64,107.65,8463.0,106.4892,106.5683,106.4496,106.4595,8463.0
2025-02-04 10:20:00,107.67,107.77,107.63,107.65,5069.0,106.4793,106.5782,106.4397,106.4595,5069.0
2025-02-04 10:25:00,107.69,107.69,107.59,107.65,4570.0,106.4991,106.4991,106.4002,106.4595,4570.0
2025-02-04 10:30:00,107.64,107.76,107.58,107.76,3135.0,106.4496,106.5683,106.3903,106.5683,3135.0
2025-02-04 10:35:00,107.76,107.77,107.67,107.77,7685.0,106.5683,106.5782,106.4793,106.5782,7685.0
2025-02-04 10:40:00,107.73,107.83,107.73,107.8,5344.0,106.5386,106.6375,106.5386,106.6079,5344.0
2025-02-04 10:45:00,107.75,107.84,107.69,107.76,16111.0,106.5584,106.6474,106.4991,106.5683,16111.0
2025-02-04 10:50:00,107.76,107.83,107.75,107.82,3328.0,106.5683,106.6375,106.5584,106.6276,3328.0
2025-02-04 10:55:00,107.84,107.94,107.69,107.7,8806.0,106.6474,106.7463,106.4991,106.509,8806.0
2025-02-04 11:00:00,107.69,107.83,107.69,107.83,5977.0,106.4991,106.6375,106.4991,106.6375,5977.0
2025-02-04 11:05:00,107.86,107.93,107.82,107.93,3435.0,106.6672,106.7364,106.6276,106.7364,3435.0
2025-02-04 11:10:00,107.95,108.05,107.89,108.04,6728.0,106.7562,106.8551,106.6969,106.8452,6728.0
2025-02-04 11:15:00,108.01,108.1,108.01,108.09,4247.0,106.8155,106.9045,106.8155,106.8947,4247.0
2025-02-04 11:20:00,108.06,108.13,108.06,108.12,8277.0,106.865,106.9342,106.865,106.9243,8277.0
2025-02-04 11:25:00,108.11,108.11,108.05,108.09,5018.0,106.9144,106.9144,106.8551,106.8947,5018.0
2025-02-04 11:30:00,108.09,108.1,108.0,108.0,6347.0,106.8947,106.9045,106.8056,106.8056,6347.0
2025-02-04 11:35:00,108.0,108.0,107.87,107.87,3845.0,106.8056,106.8056,106.6771,106.6771,3845.0
2025-02-04 11:40:00,107.85,107.86,107.76,107.77,4788.0,106.6573,106.6672,106.5683,106.5782,4788.0
2025-02-04 11:45:00,107.76,107.76,107.58,107.64,9327.0,106.5683,106.5683,106.3903,106.4496,9327.0
2025-02-04 11:50:00,107.64,107.67,107.55,107.65,5806.0,106.4496,106.4793,106.3606,106.4595,5806.0
2025-02-04 11:55:00,107.67,107.74,107.62,107.73,6855.0,106.4793,106.5485,106.4298,106.5386,6855.0
2025-02-04 12:00:00,107.73,107.83,107.7,107.83,7279.0,106.5386,106.6375,106.509,106.6375,7279.0
2025-02-04 12:05:00,107.84,107.88,107.83,107.84,4862.0,106.6474,106.687,106.6375,106.6474,4862.0
2025-02-04 12:10:00,107.81,107.95,107.78,107.92,4438.0,106.6177,106.7562,106.5881,106.7265,4438.0
2025-02-04 12:15:00,107.92,107.92,107.79,107.84,7194.0,106.7265,106.7265,106.598,106.6474,7194.0
2025-02-04 12:20:00,107.84,107.88,107.82,107.88,5456.0,106.6474,106.687,106.6276,106.687,5456.0
2025-02-04 12:25:00,107.88,107.88,107.75,107.76,5612.0,106.687,106.687,106.5584,106.5683,5612.0
2025-02-04 12:30:00,107.78,107.86,107.68,107.73,4987.0,106.5881,106.6672,106.4892,106.5386,4987.0
2025-02-04 12:35:00,107.73,107.79,107.73,107.74,2908.0,106.5386,106.598,106.5386,106.5485,2908.0
2025-02-04 12:40:00,107.74,107.74,107.68,107.71,7751.0,106.5485,106.5485,106.4892,106.5189,7751.0
2025-02-04 12:45:00,107.76,107.78,107.74,107.77,3310.0,106.5683,106.5881,106.5485,106.5782,3310.0
2025-02-04 12:50:00,107.77,107.83,107.72,107.8,6397.0,106.5782,106.6375,106.5287,106.6079,6397.0
2025-02-04 12:55:00,107.8,107.83,107.76,107.77,11496.0,106.6079,106.6375,106.5683,106.5782,11496.0
2025-02-04 13:00:00,107.76,107.8,107.73,107.77,5043.0,106.5683,106.6079,106.5386,106.5782,5043.0
2025-02-04 13:05:00,107.76,107.81,107.75,107.78,3703.0,106.5683,106.6177,106.5584,106.5881,3703.0
2025-02-04 13:10:00,107.77,107.78,107.76,107.77,2618.0,106.5782,106.5881,106.5683,106.5782,2618.0
2025-02-04 13:15:00,107.77,107.82,107.77,107.79,3888.0,106.5782,106.6276,106.5782,106.598,3888.0
2025-02-04 13:20:00,107.78,107.82,107.73,107.78,8448.0,106.5881,106.6276,106.5386,106.5881,8448.0
2025-02-04 13:25:00,107.79,107.81,107.69,107.69,5233.0,106.598,106.6177,106.4991,106.4991,5233.0
2025-02-04 13:30:00,107.68,107.82,107.67,107.8,5924.0,106.4892,106.6276,106.4793,106.6079,5924.0
2025-02-04 13:35:00,107.79,107.79,107.56,107.58,5257.0,106.598,106.598,106.3705,106.3903,5257.0
2025-02-04 13:40:00,107.58,107.64,107.57,107.6,3646.0,106.3903,106.4496,106.3804,106.4101,3646.0
2025-02-04 13:45:00,107.6,107.64,107.53,107.57,6545.0,106.4101,106.4496,106.3408,106.3804,6545.0
2025-02-04 13:50:00,107.57,107.6,107.52,107.54,5589.0,106.3804,106.4101,106.331,106.3507,5589.0
2025-02-04 13:55:00,107.54,107.55,107.49,107.49,4193.0,106.3507,106.3606,106.3013,106.3013,4193.0
2025-02-04 14:00:00,107.48,107.54,107.48,107.53,7553.0,106.2914,106.3507,106.2914,106.3408,7553.0
2025-02-04 14:05:00,107.52,107.54,107.51,107.53,7905.0,106.331,106.3507,106.3211,106.3408,7905.0
2025-02-04 14:10:00,107.53,107.54,107.48,107.51,5723.0,106.3408,106.3507,106.2914,106.3211,5723.0
2025-02-04 14:15:00,107.51,107.52,107.4,107.4,8867.0,106.3211,106.331,106.2123,106.2123,8867.0
2025-02-04 14:20:00,107.42,107.54,107.42,107.52,5674.0,106.2321,106.3507,106.2321,106.331,5674.0
2025-02-04 14:25:00,107.52,107.56,107.51,107.52,7471.0,106.331,106.3705,106.3211,106.331,7471.0
2025-02-04 14:30:00,107.52,107.6,107.51,107.57,9507.0,106.331,106.4101,106.3211,106.3804,9507.0
2025-02-04 14:35:00,107.57,107.57,107.47,107.5,9282.0,106.3804,106.3804,106.2815,106.3112,9282.0
2025-02-04 14:40:00,107.51,107.53,107.49,107.49,4228.0,106.3211,106.3408,106.3013,106.3013,4228.0
2025-02-04 14:45:00,107.49,107.53,107.47,107.47,6608.0,106.3013,106.3408,106.2815,106.2815,6608.0
2025-02-04 14:50:00,107.5,107.51,107.47,107.5,4017.0,106.3112,106.3211,106.2815,106.3112,4017.0
2025-02-04 14:55:00,107.49,107.56,107.39,107.44,11951.0,106.3013,106.3705,106.2024,106.2518,11951.0
2025-02-04 15:00:00,107.42,107.47,107.38,107.45,6741.0,106.2321,106.2815,106.1925,106.2617,6741.0
2025-02-04 15:05:00,107.52,107.55,107.48,107.48,6605.0,106.331,106.3606,106.2914,106.2914,6605.0
2025-02-04 15:10:00,107.49,107.51,107.45,107.48,8054.0,106.3013,106.3211,106.2617,106.2914,8054.0
2025-02-04 15:15:00,107.48,107.49,107.39,107.44,9973.0,106.2914,106.3013,106.2024,106.2518,9973.0
2025-02-04 15:20:00,107.44,107.44,107.32,107.32,5445.0,106.2518,106.2518,106.1332,106.1332,5445.0
2025-02-04 15:25:00,107.32,107.32,107.18,107.21,12873.0,106.1332,106.1332,105.9947,106.0244,12873.0
2025-02-04 15:30:00,107.21,107.28,107.18,107.19,15223.0,106.0244,106.0936,105.9947,106.0046,15223.0
2025-02-04 15:35:00,107.2,107.2,107.12,107.19,13375.0,106.0145,106.0145,105.9354,106.0046,13375.0
2025-02-04 15:40:00,107.19,107.19,106.94,106.97,11282.0,106.0046,106.0046,105.7574,105.787,11282.0
2025-02-04 15:45:00,106.97,106.97,106.91,106.94,17923.0,105.787,105.787,105.7277,105.7574,17923.0
2025-02-04 15:50:00,106.96,107.0,106.7,106.72,24530.0,105.7771,105.8167,105.52,105.5398,24530.0
2025-02-04 15:55:00,106.72,106.89,106.7,106.74,129197.0,105.5398,105.7079,105.52,105.5596,129197.0
2025-02-05 09:30:00,107.46,107.46,106.6,106.9,32120.0,106.2716,106.2716,105.4211,105.7178,32120.0
2025-02-05 09:35:00,106.93,106.98,106.42,106.53,6713.0,105.7475,105.7969,105.2431,105.3519,6713.0
2025-02-05 09:40:00,106.5,106.77,106.5,106.62,8366.0,105.3222,105.5892,105.3222,105.4409,8366.0
2025-02-05 09:45:00,106.76,107.04,106.76,106.9,5552.0,105.5794,105.8563,105.5794,105.7178,5552.0
2025-02-05 09:50:00,106.9,106.9,106.65,106.85,9332.0,105.7178,105.7178,105.4706,105.6684,9332.0
2025-02-05 09:55:00,106.78,106.8,106.4,106.51,9743.0,105.5991,105.6189,105.2233,105.3321,9743.0
2025-02-05 10:00:00,106.58,106.75,105.98,105.98,8223.0,105.4013,105.5695,104.808,104.808,8223.0
2025-02-05 10:05:00,105.97,106.32,105.94,106.32,9067.0,104.7981,105.1442,104.7684,105.1442,9067.0
2025-02-05 10:10:00,106.37,106.46,106.34,106.41,8576.0,105.1937,105.2827,105.164,105.2332,8576.0
2025-02-05 10:15:00,106.36,106.52,106.36,106.44,7472.0,105.1838,105.342,105.1838,105.2629,7472.0
2025-02-05 10:20:00,106.39,106.81,106.39,106.76,7635.0,105.2135,105.6288,105.2135,105.5794,7635.0
2025-02-05 10:25:00,106.75,106.84,106.75,106.82,9280.0,105.5695,105.6585,105.5695,105.6387,9280.0
2025-02-05 10:30:00,106.82,106.82,106.58,106.68,8469.0,105.6387,105.6387,105.4013,105.5002,8469.0
2025-02-05 10:35:00,106.71,106.74,106.64,106.67,7841.0,105.5299,105.5596,105.4607,105.4904,7841.0
2025-02-05 10:40:00,106.67,106.79,106.67,106.72,9670.0,105.4904,105.609,105.4904,105.5398,9670.0
2025-02-05 10:45:00,106.69,106.69,106.56,106.63,7766.0,105.5101,105.5101,105.3816,105.4508,7766.0
2025-02-05 10:50:00,106.61,106.65,106.56,106.59,15441.0,105.431,105.4706,105.3816,105.4112,15441.0
2025-02-05 10:55:00,106.59,106.61,106.3,106.34,8095.0,105.4112,105.431,105.1244,105.164,8095.0
2025-02-05 11:00:00,106.34,106.51,106.33,106.51,6469.0,105.164,105.3321,105.1541,105.3321,6469.0
2025-02-05 11:05:00,106.51,106.65,106.48,106.65,4489.0,105.3321,105.4706,105.3025,105.4706,4489.0
2025-02-05 11:10:00,106.64,106.68,106.59,106.64,2925.0,105.4607,105.5002,105.4112,105.4607,2925.0
2025-02-05 11:15:00,106.62,106.62,106.47,106.47,3894.0,105.4409,105.4409,105.2926,105.2926,3894.0
2025-02-05 11:20:00,106.48,106.52,106.44,106.44,4310.0,105.3025,105.342,105.2629,105.2629,4310.0
2025-02-05 11:25:00,106.47,106.52,106.45,106.51,4742.0,105.2926,105.342,105.2728,105.3321,4742.0
2025-02-05 11:30:00,106.51,106.64,106.5,106.6,3945.0,105.3321,105.4607,105.3222,105.4211,3945.0
2025-02-05 11:35:00,106.59,106.6,106.52,106.53,6873.0,105.4112,105.4211,105.342,105.3519,6873.0
2025-02-05 11:40:00,106.53,106.53,106.4,106.42,3145.0,105.3519,105.3519,105.2233,105.2431,3145.0
2025-02-05 11:45:00,106.42,106.44,106.27,106.31,5419.0,105.2431,105.2629,105.0948,105.1343,5419.0
2025-02-05 11:50:00,106.31,106.52,106.3,106.48,4069.0,105.1343,105.342,105.1244,105.3025,4069.0
2025-02-05 11:55:00,106.46,106.46,106.36,106.41,5069.0,105.2827,105.2827,105.1838,105.2332,5069.0
2025-02-05 12:00:00,106.38,106.39,106.24,106.25,5196.0,105.2036,105.2135,105.0651,105.075,5196.0
2025-02-05 12:05:00,106.22,106.31,106.19,106.24,4439.0,105.0453,105.1343,105.0157,105.0651,4439.0
2025-02-05 12:10:00,106.23,106.24,106.11,106.12,4261.0,105.0552,105.0651,104.9365,104.9464,4261.0
2025-02-05 12:15:00,106.13,106.23,106.09,106.16,4913.0,104.9563,105.0552,104.9168,104.986,4913.0
2025-02-05 12:20:00,106.18,106.21,106.11,106.14,3704.0,105.0058,105.0354,104.9365,104.9662,3704.0
2025-02-05 12:25:00,106.14,106.28,106.12,106.28,4075.0,104.9662,105.1047,104.9464,105.1047,4075.0
2025-02-05 12:30:00,106.28,106.38,106.27,106.37,4350.0,105.1047,105.2036,105.0948,105.1937,4350.0
2025-02-05 12:35:00,106.36,106.44,106.36,106.44,3052.0,105.1838,105.2629,105.1838,105.2629,3052.0
2025-02-05 12:40:00,106.45,106.52,106.43,106.45,3153.0,105.2728,105.342,105.253,105.2728,3153.0
2025-02-05 12:45:00,106.48,106.55,106.45,106.55,1783.0,105.3025,105.3717,105.2728,105.3717,1783.0
2025-02-05 12:50:00,106.56,106.61,106.54,106.59,3425.0,105.3816,105.431,105.3618,105.4112,3425.0
2025-02-05 12:55:00,106.61,106.63,106.6,106.62,3718.0,105.431,105.4508,105.4211,105.4409,3718.0
2025-02-05 13:00:00,106.63,106.72,106.61,106.71,4648.0,105.4508,105.5398,105.431,105.5299,4648.0
2025-02-05 13:05:00,106.69,106.73,106.65,106.7,5709.0,105.5101,105.5497,105.4706,105.52,5709.0
2025-02-05 13:10:00,106.7,106.86,106.7,106.86,3677.0,105.52,105.6783,105.52,105.6783,3677.0
2025-02-05 13:15:00,106.89,106.95,106.89,106.95,2777.0,105.7079,105.7673,105.7079,105.7673,2777.0
2025-02-05 13:20:00,106.92,106.92,106.8,106.8,3466.0,105.7376,105.7376,105.6189,105.6189,3466.0
2025-02-05 13:25:00,106.85,106.96,106.85,106.95,4800.0,105.6684,105.7771,105.6684,105.7673,4800.0
2025-02-05 13:30:00,106.95,106.98,106.88,106.96,4665.0,105.7673,105.7969,105.698,105.7771,4665.0
2025-02-05 13:35:00,106.96,106.98,106.93,106.96,5128.0,105.7771,105.7969,105.7475,105.7771,5128.0
2025-02-05 13:40:00,106.99,107.12,106.98,107.11,6554.0,105.8068,105.9354,105.7969,105.9255,6554.0
2025-02-05 13:45:00,107.08,107.1,107.03,107.05,2935.0,105.8958,105.9156,105.8464,105.8662,2935.0
2025-02-05 13:50:00,107.05,107.07,107.03,107.04,2484.0,105.8662,105.8859,105.8464,105.8563,2484.0
2025-02-05 13:55:00,107.04,107.04,106.88,106.91,4992.0,105.8563,105.8563,105.698,105.7277,4992.0
2025-02-05 14:00:00,106.97,106.98,106.91,106.94,7561.0,105.787,105.7969,105.7277,105.7574,7561.0
2025-02-05 14:05:00,106.94,107.01,106.85,107.01,7544.0,105.7574,105.8266,105.6684,105.8266,7544.0
2025-02-05 14:10:00,107.01,107.01,106.93,106.96,7977.0,105.8266,105.8266,105.7475,105.7771,7977.0
2025-02-05 14:15:00,106.95,107.04,106.95,107.03,9735.0,105.7673,105.8563,105.7673,105.8464,9735.0
2025-02-05 14:20:00,107.03,107.03,106.9,106.91,8160.0,105.8464,105.8464,105.7178,105.7277,8160.0
2025-02-05 14:25:00,106.94,106.95,106.81,106.83,7637.0,105.7574,105.7673,105.6288,105.6486,7637.0
2025-02-05 14:30:00,106.82,106.89,106.82,106.89,8073.0,105.6387,105.7079,105.6387,105.7079,8073.0
2025-02-05 14:35:00,106.9,106.93,106.87,106.9,5747.0,105.7178,105.7475,105.6881,105.7178,5747.0
2025-02-05 14:40:00,106.92,106.92,106.79,106.86,7130.0,105.7376,105.7376,105.609,105.6783,7130.0
2025-02-05 14:45:00,106.86,106.86,106.78,106.82,4473.0,105.6783,105.6783,105.5991,105.6387,4473.0
2025-02-05 14:50:00,106.82,106.9,106.77,106.78,10777.0,105.6387,105.7178,105.5892,105.5991,10777.0
2025-02-05 14:55:00,106.78,106.83,106.71,106.73,7890.0,105.5991,105.6486,105.5299,105.5497,7890.0
2025-02-05 15:00:00,106.75,106.85,106.73,106.82,10497.0,105.5695,105.6684,105.5497,105.6387,10497.0
2025-02-05 15:05:00,106.81,106.85,106.74,106.82,7255.0,105.6288,105.6684,105.5596,105.6387,7255.0
2025-02-05 15:10:00,106.84,106.89,106.8,106.87,4251.0,105.6585,105.7079,105.6189,105.6881,4251.0
2025-02-05 15:15:00,106.87,106.99,106.84,106.99,8017.0,105.6881,105.8068,105.6585,105.8068,8017.0
2025-02-05 15:20:00,106.98,107.13,106.97,107.13,7817.0,105.7969,105.9453,105.787,105.9453,7817.0
2025-02-05 15:25:00,107.14,107.14,106.96,107.01,29610.0,105.9552,105.9552,105.7771,105.8266,29610.0
2025-02-05 15:30:00,107.01,107.09,106.99,107.03,14540.0,105.8266,105.9057,105.8068,105.8464,14540.0
2025-02-05 15:35:00,107.03,107.03,106.95,107.0,9682.0,105.8464,105.8464,105.7673,105.8167,9682.0
2025-02-05 15:40:00,107.02,107.08,107.0,107.06,11311.0,105.8365,105.8958,105.8167,105.876,11311.0
2025-02-05 15:45:00,107.08,107.17,107.07,107.1,14304.0,105.8958,105.9848,105.8859,105.9156,14304.0
2025-02-05 15:50:00,107.12,107.34,107.11,107.26,23485.0,105.9354,106.1529,105.9255,106.0738,23485.0
2025-02-05 15:55:00,107.27,107.38,107.24,107.29,109599.0,106.0837,106.1925,106.0541,106.1035,109599.0
2025-02-06 09:30:00,106.33,106.36,102.06,102.08,121812.0,105.1541,105.1838,100.9313,100.9511,121812.0
2025-02-06 09:35:00,102.3,103.53,102.22,103.26,82524.0,101.1687,102.3851,101.0896,102.1181,82524.0
2025-02-06 09:40:00,103.29,103.85,102.48,102.73,75314.0,102.1477,102.7015,101.3467,101.5939,75314.0
2025-02-06 09:45:00,102.73,102.96,102.45,102.67,37528.0,101.5939,101.8214,101.317,101.5346,37528.0
2025-02-06 09:50:00,102.59,102.7,102.45,102.5,32685.0,101.4555,101.5643,101.317,101.3665,32685.0
2025-02-06 09:55:00,102.51,102.85,102.51,102.64,53275.0,101.3764,101.7126,101.3764,101.5049,53275.0
2025-02-06 10:00:00,102.58,102.93,102.38,102.38,30717.0,101.4456,101.7917,101.2478,101.2478,30717.0
2025-02-06 10:05:00,102.42,102.54,102.23,102.24,19588.0,101.2874,101.406,101.0995,101.1093,19588.0
2025-02-06 10:10:00,102.22,102.9,102.19,102.87,18297.0,101.0896,101.762,101.0599,101.7324,18297.0
2025-02-06 10:15:00,102.87,103.1,102.81,102.99,20642.0,101.7324,101.9598,101.673,101.8511,20642.0
2025-02-06 10:20:00,103.0,103.39,102.75,102.79,20078.0,101.8609,102.2466,101.6137,101.6533,20078.0
2025-02-06 10:25:00,102.85,103.34,102.85,103.24,21783.0,101.7126,102.1972,101.7126,102.0983,21783.0
2025-02-06 10:30:00,103.25,103.42,103.11,103.38,29473.0,102.1082,102.2763,101.9697,102.2367,29473.0
2025-02-06 10:35:00,103.34,103.65,103.17,103.52,16611.0,102.1972,102.5038,102.0291,102.3752,16611.0
2025-02-06 10:40:00,103.52,103.61,103.43,103.49,13617.0,102.3752,102.4642,102.2862,102.3455,13617.0
2025-02-06 10:45:00,103.48,103.76,103.48,103.66,19185.0,102.3356,102.6125,102.3356,102.5136,19185.0
2025-02-06 10:50:00,103.69,103.69,103.21,103.32,28239.0,102.5433,102.5433,102.0686,102.1774,28239.0
2025-02-06 10:55:00,103.32,103.45,103.28,103.34,13897.0,102.1774,102.306,102.1378,102.1972,13897.0
2025-02-06 11:00:00,103.34,103.38,103.18,103.23,16976.0,102.1972,102.2367,102.0389,102.0884,16976.0
2025-02-06 11:05:00,103.22,103.22,102.79,102.95,13899.0,102.0785,102.0785,101.6533,101.8115,13899.0
2025-02-06 11:10:00,102.96,102.96,102.79,102.87,24456.0,101.8214,101.8214,101.6533,101.7324,24456.0
2025-02-06 11:15:00,102.86,102.97,102.84,102.84,18237.0,101.7225,101.8313,101.7027,101.7027,18237.0
2025-02-06 11:20:00,102.89,103.1,102.71,102.78,16743.0,101.7522,101.9598,101.5741,101.6434,16743.0
2025-02-06 11:25:00,102.8,102.89,102.71,102.81,21414.0,101.6632,101.7522,101.5741,101.673,21414.0
2025-02-06 11:30:00,102.81,102.92,102.6,102.9,17683.0,101.673,101.7818,101.4654,101.762,17683.0
2025-02-06 11:35:00,102.89,103.12,102.72,103.08,22967.0,101.7522,101.9796,101.584,101.9401,22967.0
2025-02-06 11:40:00,103.01,103.44,102.95,103.38,152343.0,101.8708,102.2961,101.8115,102.2367,152343.0
2025-02-06 11:45:00,103.42,103.58,103.32,103.43,10310.0,102.2763,102.4345,102.1774,102.2862,10310.0
2025-02-06 11:50:00,103.45,103.79,103.43,103.69,13805.0,102.306,102.6422,102.2862,102.5433,13805.0
2025-02-06 11:55:00,103.72,103.78,103.48,103.48,13497.0,102.573,102.6323,102.3356,102.3356,13497.0
2025-02-06 12:00:00,103.49,103.54,103.31,103.49,9203.0,102.3455,102.395,102.1675,102.3455,9203.0
2025-02-06 12:05:00,103.45,103.59,103.36,103.5,9243.0,102.306,102.4444,102.217,102.3554,9243.0
2025-02-06 12:10:00,103.57,103.89,103.56,103.86,6933.0,102.4246,102.7411,102.4147,102.7114,6933.0
2025-02-06 12:15:00,103.88,103.95,103.73,103.73,9734.0,102.7312,102.8004,102.5829,102.5829,9734.0
2025-02-06 12:20:00,103.7,103.82,103.61,103.71,10294.0,102.5532,102.6719,102.4642,102.5631,10294.0
2025-02-06 12:25:00,103.73,103.81,103.59,103.62,8389.0,102.5829,102.662,102.4444,102.4741,8389.0
2025-02-06 12:30:00,103.62,103.66,103.52,103.57,10605.0,102.4741,102.5136,102.3752,102.4246,10605.0
2025-02-06 12:35:00,103.61,103.65,103.56,103.57,6276.0,102.4642,102.5038,102.4147,102.4246,6276.0
2025-02-06 12:40:00,103.57,103.63,103.5,103.59,11579.0,102.4246,102.484,102.3554,102.4444,11579.0
2025-02-06 12:45:00,103.59,103.61,103.34,103.43,14166.0,102.4444,102.4642,102.1972,102.2862,14166.0
2025-02-06 12:50:00,103.42,103.49,103.28,103.44,15377.0,102.2763,102.3455,102.1378,102.2961,15377.0
2025-02-06 12:55:00,103.47,103.52,103.4,103.52,7042.0,102.3257,102.3752,102.2565,102.3752,7042.0
2025-02-06 13:00:00,103.52,103.58,103.43,103.53,7675.0,102.3752,102.4345,102.2862,102.3851,7675.0
2025-02-06 13:05:00,103.55,103.61,103.19,103.19,10623.0,102.4049,102.4642,102.0488,102.0488,10623.0
2025-02-06 13:10:00,103.23,103.3,103.19,103.29,8979.0,102.0884,102.1576,102.0488,102.1477,8979.0
2025-02-06 13:15:00,103.29,103.33,103.21,103.25,10403.0,102.1477,102.1873,102.0686,102.1082,10403.0
2025-02-06 13:20:00,103.25,103.35,103.11,103.24,43051.0,102.1082,102.2071,101.9697,102.0983,43051.0
2025-02-06 13:25:00,103.25,103.38,103.06,103.12,11681.0,102.1082,102.2367,101.9203,101.9796,11681.0
2025-02-06 13:30:00,103.12,103.15,103.09,103.1,6098.0,101.9796,102.0093,101.9499,101.9598,6098.0
2025-02-06 13:35:00,103.1,103.1,102.97,102.98,13081.0,101.9598,101.9598,101.8313,101.8412,13081.0
2025-02-06 13:40:00,103.0,103.09,102.86,102.86,10504.0,101.8609,101.9499,101.7225,101.7225,10504.0
2025-02-06 13:45:00,102.85,102.85,102.73,102.83,12732.0,101.7126,101.7126,101.5939,101.6928,12732.0
2025-02-06 13:50:00,102.81,102.83,102.65,102.65,11936.0,101.673,101.6928,101.5148,101.5148,11936.0
2025-02-06 13:55:00,102.69,102.73,102.61,102.65,12323.0,101.5544,101.5939,101.4753,101.5148,12323.0
2025-02-06 14:00:00,102.62,102.88,102.6,102.76,26709.0,101.4851,101.7423,101.4654,101.6236,26709.0
2025-02-06 14:05:00,102.76,102.84,102.59,102.61,12577.0,101.6236,101.7027,101.4555,101.4753,12577.0
2025-02-06 14:10:00,102.61,102.65,102.29,102.3,14638.0,101.4753,101.5148,101.1588,101.1687,14638.0
2025-02-06 14:15:00,102.29,102.29,102.11,102.12,19830.0,101.1588,101.1588,100.9808,100.9907,19830.0
2025-02-06 14:20:00,102.14,102.18,101.9,101.91,17308.0,101.0105,101.05,100.7731,100.783,17308.0
2025-02-06 14:25:00,101.91,101.96,101.8,101.81,21892.0,100.783,100.8324,100.6742,100.6841,21892.0
2025-02-06 14:30:00,101.83,101.87,101.51,101.57,16372.0,100.7039,100.7434,100.3874,100.4468,16372.0
2025-02-06 14:35:00,101.57,101.86,101.5,101.85,24877.0,100.4468,100.7335,100.3775,100.7237,24877.0
2025-02-06 14:40:00,101.84,101.89,101.69,101.7,25594.0,100.7138,100.7632,100.5654,100.5753,25594.0
2025-02-06 14:45:00,101.75,101.93,101.7,101.9,30567.0,100.6248,100.8028,100.5753,100.7731,30567.0
2025-02-06 14:50:00,101.9,102.03,101.72,101.98,36373.0,100.7731,100.9017,100.5951,100.8522,36373.0
2025-02-06 14:55:00,101.98,102.09,101.85,102.06,49191.0,100.8522,100.961,100.7237,100.9313,49191.0
2025-02-06 15:00:00,102.07,102.3,102.07,102.28,14399.0,100.9412,101.1687,100.9412,101.1489,14399.0
2025-02-06 15:05:00,102.29,102.5,102.27,102.4,30222.0,101.1588,101.3665,101.139,101.2676,30222.0
2025-02-06 15:10:00,102.41,102.44,102.3,102.38,20234.0,101.2775,101.3071,101.1687,101.2478,20234.0
2025-02-06 15:15:00,102.38,102.78,102.38,102.73,139508.0,101.2478,101.6434,101.2478,101.5939,139508.0
2025-02-06 15:20:00,102.73,102.87,102.68,102.85,24731.0,101.5939,101.7324,101.5445,101.7126,24731.0
2025-02-06 15:25:00,102.81,103.14,102.81,103.14,22546.0,101.673,101.9994,101.673,101.9994,22546.0
2025-02-06 15:30:00,103.16,103.25,102.98,102.98,78011.0,102.0192,102.1082,101.8412,101.8412,78011.0
2025-02-06 15:35:00,102.98,103.12,102.89,103.03,79177.0,101.8412,101.9796,101.7522,101.8906,79177.0
2025-02-06 15:40:00,103.02,103.04,102.69,102.73,28935.0,101.8807,101.9005,101.5544,101.5939,28935.0
2025-02-06 15:45:00,102.73,102.88,102.63,102.83,53749.0,101.5939,101.7423,101.495,101.6928,53749.0
2025-02-06 15:50:00,102.85,103.09,102.8,102.82,109837.0,101.7126,101.9499,101.6632,101.6829,109837.0
2025-02-06 15:55:00,102.83,103.21,102.74,103.02,348942.0,101.6928,102.0686,101.6038,101.8807,348942.0
2025-02-07 09:30:00,103.57,103.57,102.84,103.09,51863.0,102.4246,102.4246,101.7027,101.9499,51863.0
2025-02-07 09:35:00,103.09,103.25,102.79,103.07,29977.0,101.9499,102.1082,101.6533,101.9302,29977.0
2025-02-07 09:40:00,103.05,103.31,102.94,103.31,16465.0,101.9104,102.1675,101.8016,102.1675,16465.0
2025-02-07 09:45:00,103.3,103.39,103.08,103.08,24154.0,102.1576,102.2466,101.9401,101.9401,24154.0
2025-02-07 09:50:00,103.04,103.09,102.54,102.61,20201.0,101.9005,101.9499,101.406,101.4753,20201.0
2025-02-07 09:55:00,102.6,103.05,102.6,103.0,22549.0,101.4654,101.9104,101.4654,101.8609,22549.0
2025-02-07 10:00:00,102.98,103.15,102.73,102.92,68724.0,101.8412,102.0093,101.5939,101.7818,68724.0
2025-02-07 10:05:00,102.95,103.09,102.89,102.95,41628.0,101.8115,101.9499,101.7522,101.8115,41628.0
2025-02-07 10:10:00,102.97,103.04,102.85,102.87,33324.0,101.8313,101.9005,101.7126,101.7324,33324.0
2025-02-07 10:15:00,102.91,102.93,102.59,102.79,41503.0,101.7719,101.7917,101.4555,101.6533,41503.0
2025-02-07 10:20:00,102.79,102.87,102.64,102.81,17564.0,101.6533,101.7324,101.5049,101.673,17564.0
2025-02-07 10:25:00,102.8,102.9,102.67,102.88,9798.0,101.6632,101.762,101.5346,101.7423,9798.0
2025-02-07 10:30:00,102.86,103.26,102.86,103.25,13079.0,101.7225,102.1181,101.7225,102.1082,13079.0
2025-02-07 10:35:00,103.26,103.6,103.26,103.35,20621.0,102.1181,102.4543,102.1181,102.2071,20621.0
2025-02-07 10:40:00,103.37,103.63,103.36,103.6,9081.0,102.2268,102.484,102.217,102.4543,9081.0
2025-02-07 10:45:00,103.57,103.91,103.53,103.91,30368.0,102.4246,102.7609,102.3851,102.7609,30368.0
2025-02-07 10:50:00,103.91,103.95,103.42,103.47,24843.0,102.7609,102.8004,102.2763,102.3257,24843.0
2025-02-07 10:55:00,103.49,104.08,103.47,104.08,27101.0,102.3455,102.929,102.3257,102.929,27101.0
2025-02-07 11:00:00,104.05,104.06,103.68,103.76,15232.0,102.8993,102.9092,102.5334,102.6125,15232.0
2025-02-07 11:05:00,103.77,104.16,103.77,104.16,4682.0,102.6224,103.0081,102.6224,103.0081,4682.0
2025-02-07 11:10:00,104.13,104.18,103.99,104.03,11808.0,102.9784,103.0279,102.84,102.8795,11808.0
2025-02-07 11:15:00,104.05,104.36,104.04,104.29,4507.0,102.8993,103.2059,102.8894,103.1367,4507.0
2025-02-07 11:20:00,104.32,104.4,104.19,104.21,7558.0,103.1663,103.2455,103.0378,103.0576,7558.0
2025-02-07 11:25:00,104.18,104.18,103.99,104.05,11260.0,103.0279,103.0279,102.84,102.8993,11260.0
2025-02-07 11:30:00,104.06,104.26,104.06,104.2,6294.0,102.9092,103.107,102.9092,103.0477,6294.0
2025-02-07 11:35:00,104.16,104.17,104.02,104.03,5374.0,103.0081,103.018,102.8697,102.8795,5374.0
2025-02-07 11:40:00,104.04,104.23,104.03,104.09,7916.0,102.8894,103.0773,102.8795,102.9389,7916.0
2025-02-07 11:45:00,104.1,104.21,104.1,104.2,5442.0,102.9488,103.0576,102.9488,103.0477,5442.0
2025-02-07 11:50:00,104.22,104.45,104.22,104.37,11174.0,103.0674,103.2949,103.0674,103.2158,11174.0
2025-02-07 11:55:00,104.39,104.46,104.34,104.36,16036.0,103.2356,103.3048,103.1861,103.2059,16036.0
2025-02-07 12:00:00,104.34,104.44,104.32,104.39,7491.0,103.1861,103.285,103.1663,103.2356,7491.0
2025-02-07 12:05:00,104.36,104.49,104.3,104.41,21367.0,103.2059,103.3345,103.1466,103.2553,21367.0
2025-02-07 12:10:00,104.41,104.41,104.23,104.33,12291.0,103.2553,103.2553,103.0773,103.1762,12291.0
2025-02-07 12:15:00,104.34,104.41,104.2,104.28,21198.0,103.1861,103.2553,103.0477,103.1268,21198.0
2025-02-07 12:20:00,104.29,104.34,104.2,104.28,19211.0,103.1367,103.1861,103.0477,103.1268,19211.0
2025-02-07 12:25:00,104.28,104.3,104.23,104.27,10430.0,103.1268,103.1466,103.0773,103.1169,10430.0
2025-02-07 12:30:00,104.26,104.3,104.13,104.15,16541.0,103.107,103.1466,102.9784,102.9982,16541.0
2025-02-07 12:35:00,104.15,104.15,104.0,104.0,6831.0,102.9982,102.9982,102.8499,102.8499,6831.0
2025-02-07 12:40:00,104.01,104.01,103.89,103.89,12043.0,102.8598,102.8598,102.7411,102.7411,12043.0
2025-02-07 12:45:00,103.9,103.96,103.89,103.93,9799.0,102.751,102.8103,102.7411,102.7807,9799.0
2025-02-07 12:50:00,103.93,103.96,103.89,103.95,10582.0,102.7807,102.8103,102.7411,102.8004,10582.0
2025-02-07 12:55:00,103.94,103.98,103.94,103.96,10271.0,102.7905,102.8301,102.7905,102.8103,10271.0
2025-02-07 13:00:00,103.95,103.99,103.92,103.93,9305.0,102.8004,102.84,102.7708,102.7807,9305.0
2025-02-07 13:05:00,103.93,104.09,103.91,104.09,11498.0,102.7807,102.9389,102.7609,102.9389,11498.0
2025-02-07 13:10:00,104.1,104.29,104.1,104.23,7133.0,102.9488,103.1367,102.9488,103.0773,7133.0
2025-02-07 13:15:00,104.22,104.23,104.16,104.19,7892.0,103.0674,103.0773,103.0081,103.0378,7892.0
2025-02-07 13:20:00,104.19,104.19,104.06,104.08,9594.0,103.0378,103.0378,102.9092,102.929,9594.0
2025-02-07 13:25:00,104.08,104.12,104.07,104.12,11493.0,102.929,102.9686,102.9191,102.9686,11493.0
2025-02-07 13:30:00,104.1,104.12,104.01,104.02,11162.0,102.9488,102.9686,102.8598,102.8697,11162.0
2025-02-07 13:35:00,104.02,104.05,103.96,104.0,19210.0,102.8697,102.8993,102.8103,102.8499,19210.0
2025-02-07 13:40:00,104.01,104.02,103.89,103.9,8370.0,102.8598,102.8697,102.7411,102.751,8370.0
2025-02-07 13:45:00,103.9,104.0,103.86,103.94,13916.0,102.751,102.8499,102.7114,102.7905,13916.0
2025-02-07 13:50:00,103.94,103.97,103.85,103.85,8213.0,102.7905,102.8202,102.7015,102.7015,8213.0
2025-02-07 13:55:00,103.85,103.85,103.73,103.74,6745.0,102.7015,102.7015,102.5829,102.5928,6745.0
2025-02-07 14:00:00,103.74,103.79,103.71,103.76,15829.0,102.5928,102.6422,102.5631,102.6125,15829.0
2025-02-07 14:05:00,103.76,103.87,103.72,103.84,14645.0,102.6125,102.7213,102.573,102.6917,14645.0
2025-02-07 14:10:00,103.86,103.91,103.85,103.9,8462.0,102.7114,102.7609,102.7015,102.751,8462.0
2025-02-07 14:15:00,103.9,103.91,103.77,103.85,13825.0,102.751,102.7609,102.6224,102.7015,13825.0
2025-02-07 14:20:00,103.85,103.85,103.48,103.56,42319.0,102.7015,102.7015,102.3356,102.4147,42319.0
2025-02-07 14:25:00,103.57,103.8,103.57,103.74,11722.0,102.4246,102.6521,102.4246,102.5928,11722.0
2025-02-07 14:30:00,103.74,103.94,103.74,103.94,23945.0,102.5928,102.7905,102.5928,102.7905,23945.0
2025-02-07 14:35:00,103.95,103.96,103.91,103.95,13000.0,102.8004,102.8103,102.7609,102.8004,13000.0
2025-02-07 14:40:00,103.95,104.01,103.86,103.87,13801.0,102.8004,102.8598,102.7114,102.7213,13801.0
2025-02-07 14:45:00,103.87,103.87,103.8,103.85,8234.0,102.7213,102.7213,102.6521,102.7015,8234.0
2025-02-07 14:50:00,103.85,103.87,103.76,103.79,12552.0,102.7015,102.7213,102.6125,102.6422,12552.0
2025-02-07 14:55:00,103.78,103.79,103.7,103.74,13663.0,102.6323,102.6422,102.5532,102.5928,13663.0
2025-02-07 15:00:00,103.75,103.77,103.67,103.7,16514.0,102.6026,102.6224,102.5235,102.5532,16514.0
2025-02-07 15:05:00,103.69,103.71,103.63,103.69,13705.0,102.5433,102.5631,102.484,102.5433,13705.0
2025-02-07 15:10:00,103.68,103.76,103.65,103.65,13237.0,102.5334,102.6125,102.5038,102.5038,13237.0
2025-02-07 15:15:00,103.65,103.65,103.54,103.55,19163.0,102.5038,102.5038,102.395,102.4049,19163.0
2025-02-07 15:20:00,103.54,103.59,103.49,103.54,25448.0,102.395,102.4444,102.3455,102.395,25448.0
2025-02-07 15:25:00,103.54,103.64,103.54,103.57,17312.0,102.395,102.4939,102.395,102.4246,17312.0
2025-02-07 15:30:00,103.58,103.75,103.55,103.7,52526.0,102.4345,102.6026,102.4049,102.5532,52526.0
2025-02-07 15:35:00,103.69,103.7,103.57,103.57,22868.0,102.5433,102.5532,102.4246,102.4246,22868.0
2025-02-07 15:40:00,103.58,103.59,103.46,103.52,32654.0,102.4345,102.4444,102.3159,102.3752,32654.0
2025-02-07 15:45:00,103.52,103.65,103.51,103.63,31505.0,102.3752,102.5038,102.3653,102.484,31505.0
2025-02-07 15:50:00,103.65,103.71,103.42,103.44,42452.0,102.5038,102.5631,102.2763,102.2961,42452.0
2025-02-07 15:55:00,103.45,103.62,103.36,103.57,167606.0,102.306,102.4741,102.217,102.4246,167606.0
2025-02-10 09:30:00,103.48,103.82,102.92,103.57,46529.0,102.3356,102.6719,101.7818,102.4246,46529.0
2025-02-10 09:35:00,103.51,103.51,103.08,103.08,5252.0,102.3653,102.3653,101.9401,101.9401,5252.0
2025-02-10 09:40:00,103.14,103.14,102.69,102.93,6801.0,101.9994,101.9994,101.5544,101.7917,6801.0
2025-02-10 09:45:00,102.93,102.95,102.79,102.86,6584.0,101.7917,101.8115,101.6533,101.7225,6584.0
2025-02-10 09:50:00,102.88,103.03,102.85,103.02,6055.0,101.7423,101.8906,101.7126,101.8807,6055.0
2025-02-10 09:55:00,102.98,103.07,102.94,102.97,9531.0,101.8412,101.9302,101.8016,101.8313,9531.0
2025-02-10 10:00:00,102.97,103.3,102.91,103.3,26837.0,101.8313,102.1576,101.7719,102.1576,26837.0
2025-02-10 10:05:00,103.38,103.48,103.29,103.29,7389.0,102.2367,102.3356,102.1477,102.1477,7389.0
2025-02-10 10:10:00,103.26,103.39,103.25,103.3,18956.0,102.1181,102.2466,102.1082,102.1576,18956.0
2025-02-10 10:15:00,103.31,103.4,103.21,103.21,9522.0,102.1675,102.2565,102.0686,102.0686,9522.0
2025-02-10 10:20:00,103.21,103.21,102.82,102.82,8830.0,102.0686,102.0686,101.6829,101.6829,8830.0
2025-02-10 10:25:00,102.88,102.89,102.66,102.77,15487.0,101.7423,101.7522,101.5247,101.6335,15487.0
2025-02-10 10:30:00,102.79,102.87,102.75,102.84,12036.0,101.6533,101.7324,101.6137,101.7027,12036.0
2025-02-10 10:35:00,102.85,102.95,102.78,102.78,8321.0,101.7126,101.8115,101.6434,101.6434,8321.0
2025-02-10 10:40:00,102.78,102.92,102.73,102.91,10212.0,101.6434,101.7818,101.5939,101.7719,10212.0
2025-02-10 10:45:00,102.91,103.06,102.9,103.06,8480.0,101.7719,101.9203,101.762,101.9203,8480.0
2025-02-10 10:50:00,103.09,103.2,103.09,103.16,9005.0,101.9499,102.0587,101.9499,102.0192,9005.0
2025-02-10 10:55:00,103.18,103.19,103.01,103.03,5436.0,102.0389,102.0488,101.8708,101.8906,5436.0
2025-02-10 11:00:00,103.0,103.06,102.92,102.94,14599.0,101.8609,101.9203,101.7818,101.8016,14599.0
2025-02-10 11:05:00,102.96,103.01,102.83,102.86,10732.0,101.8214,101.8708,101.6928,101.7225,10732.0
2025-02-10 11:10:00,102.85,102.9,102.69,102.82,8468.0,101.7126,101.762,101.5544,101.6829,8468.0
2025-02-10 11:15:00,102.82,102.82,102.51,102.62,10153.0,101.6829,101.6829,101.3764,101.4851,10153.0
2025-02-10 11:20:00,102.62,102.7,102.59,102.69,7495.0,101.4851,101.5643,101.4555,101.5544,7495.0
2025-02-10 11:25:00,102.7,102.78,102.62,102.75,6152.0,101.5643,101.6434,101.4851,101.6137,6152.0
2025-02-10 11:30:00,102.78,102.78,102.7,102.73,6979.0,101.6434,101.6434,101.5643,101.5939,6979.0
2025-02-10 11:35:00,102.73,102.81,102.68,102.72,8805.0,101.5939,101.673,101.5445,101.584,8805.0
2025-02-10 11:40:00,102.76,102.77,102.65,102.67,7725.0,101.6236,101.6335,101.5148,101.5346,7725.0
2025-02-10 11:45:00,102.67,102.7,102.54,102.59,6839.0,101.5346,101.5643,101.406,101.4555,6839.0
2025-02-10 11:50:00,102.61,102.71,102.6,102.62,10932.0,101.4753,101.5741,101.4654,101.4851,10932.0
2025-02-10 11:55:00,102.63,102.63,102.58,102.61,4856.0,101.495,101.495,101.4456,101.4753,4856.0
2025-02-10 12:00:00,102.62,102.71,102.61,102.7,4907.0,101.4851,101.5741,101.4753,101.5643,4907.0
2025-02-10 12:05:00,102.7,102.7,102.62,102.67,7001.0,101.5643,101.5643,101.4851,101.5346,7001.0
2025-02-10 12:10:00,102.64,102.64,102.54,102.57,6870.0,101.5049,101.5049,101.406,101.4357,6870.0
2025-02-10 12:15:00,102.56,102.63,102.54,102.58,13073.0,101.4258,101.495,101.406,101.4456,13073.0
2025-02-10 12:20:00,102.59,102.62,102.55,102.59,6784.0,101.4555,101.4851,101.4159,101.4555,6784.0
2025-02-10 12:25:00,102.59,102.6,102.47,102.52,11106.0,101.4555,101.4654,101.3368,101.3862,11106.0
2025-02-10 12:30:00,102.52,102.62,102.5,102.59,7796.0,101.3862,101.4851,101.3665,101.4555,7796.0
2025-02-10 12:35:00,102.59,102.61,102.57,102.58,4488.0,101.4555,101.4753,101.4357,101.4456,4488.0
2025-02-10 12:40:00,102.58,102.62,102.57,102.6,4349.0,101.4456,101.4851,101.4357,101.4654,4349.0
2025-02-10 12:45:00,102.59,102.59,102.53,102.57,12087.0,101.4555,101.4555,101.3961,101.4357,12087.0
2025-02-10 12:50:00,102.57,102.59,102.54,102.59,7204.0,101.4357,101.4555,101.406,101.4555,7204.0
2025-02-10 12:55:00,102.59,102.69,102.57,102.68,11395.0,101.4555,101.5544,101.4357,101.5445,11395.0
2025-02-10 13:00:00,102.68,102.79,102.67,102.79,5999.0,101.5445,101.6533,101.5346,101.6533,5999.0
2025-02-10 13:05:00,102.79,102.83,102.77,102.78,8669.0,101.6533,101.6928,101.6335,101.6434,8669.0
2025-02-10 13:10:00,102.78,102.86,102.78,102.83,3938.0,101.6434,101.7225,101.6434,101.6928,3938.0
2025-02-10 13:15:00,102.84,102.86,102.76,102.78,9494.0,101.7027,101.7225,101.6236,101.6434,9494.0
2025-02-10 13:20:00,102.8,102.8,102.72,102.72,7035.0,101.6632,101.6632,101.584,101.584,7035.0
2025-02-10 13:25:00,102.72,102.75,102.71,102.71,5617.0,101.584,101.6137,101.5741,101.5741,5617.0
2025-02-10 13:30:00,102.71,102.72,102.59,102.65,7293.0,101.5741,101.584,101.4555,101.5148,7293.0
2025-02-10 13:35:00,102.64,102.73,102.63,102.7,7993.0,101.5049,101.5939,101.495,101.5643,7993.0
2025-02-10 13:40:00,102.7,102.72,102.67,102.68,12260.0,101.5643,101.584,101.5346,101.5445,12260.0
2025-02-10 13:45:00,102.68,102.89,102.65,102.85,18200.0,101.5445,101.7522,101.5148,101.7126,18200.0
2025-02-10 13:50:00,102.84,102.86,102.75,102.75,9490.0,101.7027,101.7225,101.6137,101.6137,9490.0
2025-02-10 13:55:00,102.75,102.75,102.64,102.64,6696.0,101.6137,101.6137,101.5049,101.5049,6696.0
2025-02-10 14:00:00,102.62,102.62,102.51,102.54,20287.0,101.4851,101.4851,101.3764,101.406,20287.0
2025-02-10 14:05:00,102.54,102.65,102.54,102.61,8548.0,101.406,101.5148,101.406,101.4753,8548.0
2025-02-10 14:10:00,102.61,102.74,102.61,102.73,11013.0,101.4753,101.6038,101.4753,101.5939,11013.0
2025-02-10 14:15:00,102.72,102.74,102.68,102.7,5247.0,101.584,101.6038,101.5445,101.5643,5247.0
2025-02-10 14:20:00,102.7,102.78,102.7,102.74,7025.0,101.5643,101.6434,101.5643,101.6038,7025.0
2025-02-10 14:25:00,102.74,102.76,102.65,102.67,10836.0,101.6038,101.6236,101.5148,101.5346,10836.0
2025-02-10 14:30:00,102.68,102.78,102.66,102.71,8667.0,101.5445,101.6434,101.5247,101.5741,8667.0
2025-02-10 14:35:00,102.71,102.76,102.71,102.72,9641.0,101.5741,101.6236,101.5741,101.584,9641.0
2025-02-10 14:40:00,102.72,102.76,102.64,102.65,9395.0,101.584,101.6236,101.5049,101.5148,9395.0
2025-02-10 14:45:00,102.65,102.75,102.63,102.72,12883.0,101.5148,101.6137,101.495,101.584,12883.0
2025-02-10 14:50:00,102.71,102.72,102.67,102.68,7273.0,101.5741,101.584,101.5346,101.5445,7273.0
2025-02-10 14:55:00,102.67,102.74,102.66,102.69,14016.0,101.5346,101.6038,101.5247,101.5544,14016.0
2025-02-10 15:00:00,102.7,102.85,102.7,102.8,10036.0,101.5643,101.7126,101.5643,101.6632,10036.0
2025-02-10 15:05:00,102.81,102.88,102.79,102.82,10090.0,101.673,101.7423,101.6533,101.6829,10090.0
2025-02-10 15:10:00,102.82,102.83,102.79,102.8,6914.0,101.6829,101.6928,101.6533,101.6632,6914.0
2025-02-10 15:15:00,102.8,102.81,102.75,102.76,10228.0,101.6632,101.673,101.6137,101.6236,10228.0
2025-02-10 15:20:00,102.74,102.74,102.66,102.68,14607.0,101.6038,101.6038,101.5247,101.5445,14607.0
2025-02-10 15:25:00,102.68,102.73,102.65,102.7,15331.0,101.5445,101.5939,101.5148,101.5643,15331.0
2025-02-10 15:30:00,102.68,102.72,102.66,102.67,17692.0,101.5445,101.584,101.5247,101.5346,17692.0
2025-02-10 15:35:00,102.67,102.67,102.52,102.56,26365.0,101.5346,101.5346,101.3862,101.4258,26365.0
2025-02-10 15:40:00,102.57,102.58,102.52,102.56,14897.0,101.4357,101.4456,101.3862,101.4258,14897.0
2025-02-10 15:45:00,102.56,102.66,102.51,102.62,21874.0,101.4258,101.5247,101.3764,101.4851,21874.0
2025-02-10 15:50:00,102.63,102.77,102.48,102.48,25341.0,101.495,101.6335,101.3467,101.3467,25341.0
2025-02-10 15:55:00,102.47,102.62,102.45,102.61,101727.0,101.3368,101.4851,101.317,101.4753,101727.0
2025-02-11 09:30:00,102.79,102.79,102.01,102.11,50905.0,101.6533,101.6533,100.8819,100.9808,50905.0
2025-02-11 09:35:00,102.0,102.06,101.7,101.8,7577.0,100.872,100.9313,100.5753,100.6742,7577.0
2025-02-11 09:40:00,101.88,102.34,101.84,102.31,20337.0,100.7533,101.2082,100.7138,101.1786,20337.0
2025-02-11 09:45:00,102.34,102.43,102.28,102.35,15476.0,101.2082,101.2972,101.1489,101.2181,15476.0
2025-02-11 09:50:00,102.36,102.41,102.18,102.27,9173.0,101.228,101.2775,101.05,101.139,9173.0
2025-02-11 09:55:00,102.28,102.4,102.17,102.34,8658.0,101.1489,101.2676,101.0401,101.2082,8658.0
2025-02-11 10:00:00,102.3,102.36,102.17,102.32,14174.0,101.1687,101.228,101.0401,101.1885,14174.0
2025-02-11 10:05:00,102.32,102.46,102.26,102.44,8041.0,101.1885,101.3269,101.1291,101.3071,8041.0
2025-02-11 10:10:00,102.44,102.44,102.31,102.31,10544.0,101.3071,101.3071,101.1786,101.1786,10544.0
2025-02-11 10:15:00,102.31,102.31,102.21,102.29,11116.0,101.1786,101.1786,101.0797,101.1588,11116.0
2025-02-11 10:20:00,102.29,102.49,102.29,102.41,9570.0,101.1588,101.3566,101.1588,101.2775,9570.0
2025-02-11 10:25:00,102.4,102.59,102.39,102.53,7156.0,101.2676,101.4555,101.2577,101.3961,7156.0
2025-02-11 10:30:00,102.5,102.53,102.44,102.53,7286.0,101.3665,101.3961,101.3071,101.3961,7286.0
2025-02-11 10:35:00,102.58,102.68,102.58,102.64,8784.0,101.4456,101.5445,101.4456,101.5049,8784.0
2025-02-11 10:40:00,102.61,102.83,102.6,102.79,38428.0,101.4753,101.6928,101.4654,101.6533,38428.0
2025-02-11 10:45:00,102.79,102.84,102.76,102.78,4464.0,101.6533,101.7027,101.6236,101.6434,4464.0
2025-02-11 10:50:00,102.8,102.95,102.72,102.95,8615.0,101.6632,101.8115,101.584,101.8115,8615.0
2025-02-11 10:55:00,102.96,103.02,102.96,102.96,7832.0,101.8214,101.8807,101.8214,101.8214,7832.0
2025-02-11 11:00:00,102.98,102.99,102.91,102.96,5606.0,101.8412,101.8511,101.7719,101.8214,5606.0
2025-02-11 11:05:00,102.99,103.04,102.96,102.97,5896.0,101.8511,101.9005,101.8214,101.8313,5896.0
2025-02-11 11:10:00,102.97,103.0,102.92,102.92,7558.0,101.8313,101.8609,101.7818,101.7818,7558.0
2025-02-11 11:15:00,102.94,103.05,102.93,102.98,7560.0,101.8016,101.9104,101.7917,101.8412,7560.0
2025-02-11 11:20:00,102.98,102.98,102.82,102.89,9149.0,101.8412,101.8412,101.6829,101.7522,9149.0
2025-02-11 11:25:00,102.89,102.95,102.74,102.74,5678.0,101.7522,101.8115,101.6038,101.6038,5678.0
2025-02-11 11:30:00,102.74,102.76,102.58,102.58,6320.0,101.6038,101.6236,101.4456,101.4456,6320.0
2025-02-11 11:35:00,102.59,102.85,102.59,102.83,13156.0,101.4555,101.7126,101.4555,101.6928,13156.0
2025-02-11 11:40:00,102.85,102.98,102.81,102.98,14751.0,101.7126,101.8412,101.673,101.8412,14751.0
2025-02-11 11:45:00,102.98,102.99,102.87,102.93,8208.0,101.8412,101.8511,101.7324,101.7917,8208.0
2025-02-11 11:50:00,102.92,102.94,102.86,102.86,5898.0,101.7818,101.8016,101.7225,101.7225,5898.0
2025-02-11 11:55:00,102.86,102.98,102.85,102.96,7151.0,101.7225,101.8412,101.7126,101.8214,7151.0
2025-02-11 12:00:00,102.96,103.14,102.9,103.14,7929.0,101.8214,101.9994,101.762,101.9994,7929.0
2025-02-11 12:05:00,103.11,103.21,103.09,103.2,6558.0,101.9697,102.0686,101.9499,102.0587,6558.0
2025-02-11 12:10:00,103.2,103.2,103.11,103.15,4498.0,102.0587,102.0587,101.9697,102.0093,4498.0
2025-02-11 12:15:00,103.18,103.2,103.1,103.15,6816.0,102.0389,102.0587,101.9598,102.0093,6816.0
2025-02-11 12:20:00,103.16,103.18,103.13,103.18,7064.0,102.0192,102.0389,101.9895,102.0389,7064.0
2025-02-11 12:25:00,103.2,103.22,103.1,103.16,6438.0,102.0587,102.0785,101.9598,102.0192,6438.0
2025-02-11 12:30:00,103.17,103.18,103.06,103.07,7675.0,102.0291,102.0389,101.9203,101.9302,7675.0
2025-02-11 12:35:00,103.03,103.09,103.03,103.07,5753.0,101.8906,101.9499,101.8906,101.9302,5753.0
2025-02-11 12:40:00,103.05,103.09,103.0,103.02,9020.0,101.9104,101.9499,101.8609,101.8807,9020.0
2025-02-11 12:45:00,103.02,103.09,102.99,103.0,7575.0,101.8807,101.9499,101.8511,101.8609,7575.0
2025-02-11 12:50:00,102.99,102.99,102.89,102.97,5591.0,101.8511,101.8511,101.7522,101.8313,5591.0
2025-02-11 12:55:00,102.96,102.96,102.9,102.91,4247.0,101.8214,101.8214,101.762,101.7719,4247.0
2025-02-11 13:00:00,102.94,102.95,102.76,102.77,5959.0,101.8016,101.8115,101.6236,101.6335,5959.0
2025-02-11 13:05:00,102.75,102.94,102.75,102.91,19616.0,101.6137,101.8016,101.6137,101.7719,19616.0
2025-02-11 13:10:00,102.94,103.05,102.92,103.05,14324.0,101.8016,101.9104,101.7818,101.9104,14324.0
2025-02-11 13:15:00,103.05,103.17,103.04,103.16,9585.0,101.9104,102.0291,101.9005,102.0192,9585.0
2025-02-11 13:20:00,103.16,103.16,103.09,103.12,7094.0,102.0192,102.0192,101.9499,101.9796,7094.0
2025-02-11 13:25:00,103.11,103.12,103.01,103.01,8039.0,101.9697,101.9796,101.8708,101.8708,8039.0
2025-02-11 13:30:00,103.03,103.07,103.03,103.03,4614.0,101.8906,101.9302,101.8906,101.8906,4614.0
2025-02-11 13:35:00,103.01,103.02,102.93,102.96,10169.0,101.8708,101.8807,101.7917,101.8214,10169.0
2025-02-11 13:40:00,102.96,103.06,102.96,103.05,7592.0,101.8214,101.9203,101.8214,101.9104,7592.0
2025-02-11 13:45:00,103.04,103.07,102.98,102.98,9162.0,101.9005,101.9302,101.8412,101.8412,9162.0
2025-02-11 13:50:00,102.97,102.98,102.89,102.91,5248.0,101.8313,101.8412,101.7522,101.7719,5248.0
2025-02-11 13:55:00,102.91,102.91,102.84,102.87,7165.0,101.7719,101.7719,101.7027,101.7324,7165.0
2025-02-11 14:00:00,102.89,102.91,102.85,102.88,3775.0,101.7522,101.7719,101.7126,101.7423,3775.0
2025-02-11 14:05:00,102.89,102.89,102.74,102.8,9984.0,101.7522,101.7522,101.6038,101.6632,9984.0
2025-02-11 14:10:00,102.83,102.84,102.8,102.8,6865.0,101.6928,101.7027,101.6632,101.6632,6865.0
2025-02-11 14:15:00,102.8,102.85,102.79,102.81,7679.0,101.6632,101.7126,101.6533,101.673,7679.0
2025-02-11 14:20:00,102.81,102.96,102.81,102.92,7097.0,101.673,101.8214,101.673,101.7818,7097.0
2025-02-11 14:25:00,102.94,102.94,102.91,102.92,5202.0,101.8016,101.8016,101.7719,101.7818,5202.0
2025-02-11 14:30:00,102.91,102.99,102.91,102.94,5973.0,101.7719,101.8511,101.7719,101.8016,5973.0
2025-02-11 14:35:00,102.95,102.97,102.92,102.95,5242.0,101.8115,101.8313,101.7818,101.8115,5242.0
2025-02-11 14:40:00,102.99,103.1,102.99,103.06,9198.0,101.8511,101.9598,101.8511,101.9203,9198.0
2025-02-11 14:45:00,103.05,103.08,103.04,103.08,8715.0,101.9104,101.9401,101.9005,101.9401,8715.0
2025-02-11 14:50:00,103.1,103.11,103.05,103.09,4964.0,101.9598,101.9697,101.9104,101.9499,4964.0
2025-02-11 14:55:00,103.09,103.13,103.08,103.12,8507.0,101.9499,101.9895,101.9401,101.9796,8507.0
2025-02-11 15:00:00,103.12,103.17,103.09,103.17,14508.0,101.9796,102.0291,101.9499,102.0291,14508.0
2025-02-11 15:05:00,103.16,103.2,103.13,103.18,8732.0,102.0192,102.0587,101.9895,102.0389,8732.0
2025-02-11 15:10:00,103.18,103.22,103.15,103.18,9914.0,102.0389,102.0785,102.0093,102.0389,9914.0
2025-02-11 15:15:00,103.18,103.18,103.05,103.11,7439.0,102.0389,102.0389,101.9104,101.9697,7439.0
2025-02-11 15:20:00,103.11,103.11,103.01,103.07,10274.0,101.9697,101.9697,101.8708,101.9302,10274.0
2025-02-11 15:25:00,103.07,103.15,103.05,103.14,8680.0,101.9302,102.0093,101.9104,101.9994,8680.0
2025-02-11 15:30:00,103.15,103.36,103.15,103.34,17100.0,102.0093,102.217,102.0093,102.1972,17100.0
2025-02-11 15:35:00,103.34,103.34,103.21,103.23,33363.0,102.1972,102.1972,102.0686,102.0884,33363.0
2025-02-11 15:40:00,103.22,103.28,103.15,103.21,19419.0,102.0785,102.1378,102.0093,102.0686,19419.0
2025-02-11 15:45:00,103.19,103.19,103.02,103.05,17368.0,102.0488,102.0488,101.8807,101.9104,17368.0
2025-02-11 15:50:00,103.04,103.06,102.75,102.75,24992.0,101.9005,101.9203,101.6137,101.6137,24992.0
2025-02-11 15:55:00,102.79,103.12,102.72,103.0,134509.0,101.6533,101.9796,101.584,101.8609,134509.0
2025-02-12 09:30:00,102.19,102.54,101.94,102.54,70119.0,101.0599,101.406,100.8127,101.406,70119.0
2025-02-12 09:35:00,102.51,102.58,102.39,102.54,10491.0,101.3764,101.4456,101.2577,101.406,10491.0
2025-02-12 09:40:00,102.54,102.58,102.19,102.19,15764.0,101.406,101.4456,101.0599,101.0599,15764.0
2025-02-12 09:45:00,102.15,102.3,102.1,102.22,13943.0,101.0203,101.1687,100.9709,101.0896,13943.0
2025-02-12 09:50:00,102.24,102.34,102.06,102.17,67071.0,101.1093,101.2082,100.9313,101.0401,67071.0
2025-02-12 09:55:00,102.21,102.26,102.03,102.14,6504.0,101.0797,101.1291,100.9017,101.0105,6504.0
2025-02-12 10:00:00,102.14,102.15,101.98,102.02,9072.0,101.0105,101.0203,100.8522,100.8918,9072.0
2025-02-12 10:05:00,102.02,102.49,102.01,102.46,5814.0,100.8918,101.3566,100.8819,101.3269,5814.0
2025-02-12 10:10:00,102.47,102.47,102.33,102.36,11296.0,101.3368,101.3368,101.1983,101.228,11296.0
2025-02-12 10:15:00,102.36,102.38,102.22,102.31,7893.0,101.228,101.2478,101.0896,101.1786,7893.0
2025-02-12 10:20:00,102.29,102.29,102.15,102.27,9899.0,101.1588,101.1588,101.0203,101.139,9899.0
2025-02-12 10:25:00,102.32,102.38,102.14,102.16,7261.0,101.1885,101.2478,101.0105,101.0302,7261.0
2025-02-12 10:30:00,102.16,102.24,102.08,102.22,6502.0,101.0302,101.1093,100.9511,101.0896,6502.0
2025-02-12 10:35:00,102.24,102.4,102.12,102.32,20275.0,101.1093,101.2676,100.9907,101.1885,20275.0
2025-02-12 10:40:00,102.35,102.37,102.23,102.37,1732.0,101.2181,101.2379,101.0995,101.2379,1732.0
2025-02-12 10:45:00,102.37,102.5,102.35,102.42,5043.0,101.2379,101.3665,101.2181,101.2874,5043.0
2025-02-12 10:50:00,102.49,102.52,102.41,102.52,3324.0,101.3566,101.3862,101.2775,101.3862,3324.0
2025-02-12 10:55:00,102.55,102.58,102.48,102.51,3758.0,101.4159,101.4456,101.3467,101.3764,3758.0
2025-02-12 11:00:00,102.48,102.51,102.33,102.33,6546.0,101.3467,101.3764,101.1983,101.1983,6546.0
2025-02-12 11:05:00,102.27,102.29,102.17,102.23,12640.0,101.139,101.1588,101.0401,101.0995,12640.0
2025-02-12 11:10:00,102.18,102.23,102.17,102.22,8547.0,101.05,101.0995,101.0401,101.0896,8547.0
2025-02-12 11:15:00,102.17,102.23,102.03,102.03,11177.0,101.0401,101.0995,100.9017,100.9017,11177.0
2025-02-12 11:20:00,102.09,102.16,102.07,102.08,7108.0,100.961,101.0302,100.9412,100.9511,7108.0
2025-02-12 11:25:00,102.05,102.17,101.94,102.17,21811.0,100.9214,101.0401,100.8127,101.0401,21811.0
2025-02-12 11:30:00,102.18,102.21,102.09,102.19,4773.0,101.05,101.0797,100.961,101.0599,4773.0
2025-02-12 11:35:00,102.2,102.29,102.14,102.29,8086.0,101.0698,101.1588,101.0105,101.1588,8086.0
2025-02-12 11:40:00,102.32,102.34,102.24,102.33,2291.0,101.1885,101.2082,101.1093,101.1983,2291.0
2025-02-12 11:45:00,102.31,102.4,102.29,102.4,3640.0,101.1786,101.2676,101.1588,101.2676,3640.0
2025-02-12 11:50:00,102.4,102.49,102.36,102.48,6811.0,101.2676,101.3566,101.228,101.3467,6811.0
2025-02-12 11:55:00,102.48,102.56,102.48,102.54,3833.0,101.3467,101.4258,101.3467,101.406,3833.0
2025-02-12 12:00:00,102.52,102.57,102.48,102.54,8695.0,101.3862,101.4357,101.3467,101.406,8695.0
2025-02-12 12:05:00,102.51,102.52,102.43,102.46,4717.0,101.3764,101.3862,101.2972,101.3269,4717.0
2025-02-12 12:10:00,102.5,102.61,102.47,102.61,10217.0,101.3665,101.4753,101.3368,101.4753,10217.0
2025-02-12 12:15:00,102.62,102.72,102.59,102.69,8288.0,101.4851,101.584,101.4555,101.5544,8288.0
2025-02-12 12:20:00,102.67,102.91,102.67,102.91,4588.0,101.5346,101.7719,101.5346,101.7719,4588.0
2025-02-12 12:25:00,102.93,102.97,102.87,102.95,4054.0,101.7917,101.8313,101.7324,101.8115,4054.0
2025-02-12 12:30:00,102.92,102.94,102.79,102.82,8752.0,101.7818,101.8016,101.6533,101.6829,8752.0
2025-02-12 12:35:00,102.84,102.84,102.74,102.75,6128.0,101.7027,101.7027,101.6038,101.6137,6128.0
2025-02-12 12:40:00,102.75,102.75,102.67,102.68,7192.0,101.6137,101.6137,101.5346,101.5445,7192.0
2025-02-12 12:45:00,102.68,102.86,102.68,102.86,5690.0,101.5445,101.7225,101.5445,101.7225,5690.0
2025-02-12 12:50:00,102.9,102.93,102.86,102.91,11809.0,101.762,101.7917,101.7225,101.7719,11809.0
2025-02-12 12:55:00,102.91,102.93,102.89,102.91,4060.0,101.7719,101.7917,101.7522,101.7719,4060.0
2025-02-12 13:00:00,102.9,102.96,102.89,102.89,7206.0,101.762,101.8214,101.7522,101.7522,7206.0
2025-02-12 13:05:00,102.91,102.97,102.89,102.9,5756.0,101.7719,101.8313,101.7522,101.762,5756.0
2025-02-12 13:10:00,102.9,102.91,102.85,102.91,5886.0,101.762,101.7719,101.7126,101.7719,5886.0
2025-02-12 13:15:00,102.91,102.91,102.57,102.77,47643.0,101.7719,101.7719,101.4357,101.6335,47643.0
2025-02-12 13:20:00,102.78,102.81,102.68,102.68,5898.0,101.6434,101.673,101.5445,101.5445,5898.0
2025-02-12 13:25:00,102.75,102.82,102.69,102.73,6570.0,101.6137,101.6829,101.5544,101.5939,6570.0
2025-02-12 13:30:00,102.73,102.79,102.71,102.74,7505.0,101.5939,101.6533,101.5741,101.6038,7505.0
2025-02-12 13:35:00,102.72,102.85,102.67,102.83,5638.0,101.584,101.7126,101.5346,101.6928,5638.0
2025-02-12 13:40:00,102.85,102.86,102.68,102.68,5676.0,101.7126,101.7225,101.5445,101.5445,5676.0
2025-02-12 13:45:00,102.68,102.72,102.63,102.63,8079.0,101.5445,101.584,101.495,101.495,8079.0
2025-02-12 13:50:00,102.63,102.68,102.62,102.64,8074.0,101.495,101.5445,101.4851,101.5049,8074.0
2025-02-12 13:55:00,102.64,102.65,102.58,102.59,4756.0,101.5049,101.5148,101.4456,101.4555,4756.0
2025-02-12 14:00:00,102.57,102.62,102.52,102.58,21055.0,101.4357,101.4851,101.3862,101.4456,21055.0
2025-02-12 14:05:00,102.6,102.6,102.55,102.58,3744.0,101.4654,101.4654,101.4159,101.4456,3744.0
2025-02-12 14:10:00,102.57,102.6,102.54,102.55,13132.0,101.4357,101.4654,101.406,101.4159,13132.0
2025-02-12 14:15:00,102.52,102.53,102.45,102.51,11111.0,101.3862,101.3961,101.317,101.3764,11111.0
2025-02-12 14:20:00,102.51,102.65,102.49,102.63,7029.0,101.3764,101.5148,101.3566,101.495,7029.0
2025-02-12 14:25:00,102.6,102.62,102.54,102.54,5768.0,101.4654,101.4851,101.406,101.406,5768.0
2025-02-12 14:30:00,102.52,102.62,102.52,102.62,5944.0,101.3862,101.4851,101.3862,101.4851,5944.0
2025-02-12 14:35:00,102.62,102.66,102.6,102.66,6595.0,101.4851,101.5247,101.4654,101.5247,6595.0
2025-02-12 14:40:00,102.65,102.66,102.56,102.56,4358.0,101.5148,101.5247,101.4258,101.4258,4358.0
2025-02-12 14:45:00,102.57,102.79,102.56,102.78,7584.0,101.4357,101.6533,101.4258,101.6434,7584.0
2025-02-12 14:50:00,102.77,102.78,102.75,102.78,4848.0,101.6335,101.6434,101.6137,101.6434,4848.0
2025-02-12 14:55:00,102.78,102.81,102.74,102.78,11104.0,101.6434,101.673,101.6038,101.6434,11104.0
2025-02-12 15:00:00,102.81,102.82,102.76,102.79,11085.0,101.673,101.6829,101.6236,101.6533,11085.0
2025-02-12 15:05:00,102.8,102.88,102.8,102.87,9141.0,101.6632,101.7423,101.6632,101.7324,9141.0
2025-02-12 15:10:00,102.88,102.88,102.81,102.83,8053.0,101.7423,101.7423,101.673,101.6928,8053.0
2025-02-12 15:15:00,102.81,102.84,102.69,102.7,9210.0,101.673,101.7027,101.5544,101.5643,9210.0
2025-02-12 15:20:00,102.71,102.75,102.69,102.71,9541.0,101.5741,101.6137,101.5544,101.5741,9541.0
2025-02-12 15:25:00,102.71,102.72,102.6,102.6,13399.0,101.5741,101.584,101.4654,101.4654,13399.0
2025-02-12 15:30:00,102.61,102.7,102.61,102.69,13847.0,101.4753,101.5643,101.4753,101.5544,13847.0
2025-02-12 15:35:00,102.67,102.73,102.63,102.68,14320.0,101.5346,101.5939,101.495,101.5445,14320.0
2025-02-12 15:40:00,102.68,102.82,102.67,102.78,17520.0,101.5445,101.6829,101.5346,101.6434,17520.0
2025-02-12 15:45:00,102.78,102.91,102.76,102.87,12824.0,101.6434,101.7719,101.6236,101.7324,12824.0
2025-02-12 15:50:00,102.88,102.97,102.74,102.78,20283.0,101.7423,101.8313,101.6038,101.6434,20283.0
2025-02-12 15:55:00,102.79,103.03,102.79,102.96,99584.0,101.6533,101.8906,101.6533,101.8214,99584.0
2025-02-13 09:30:00,103.0,103.26,102.63,102.77,35363.0,101.8609,102.1181,101.495,101.6335,35363.0
2025-02-13 09:35:00,102.78,103.05,102.78,103.05,3466.0,101.6434,101.9104,101.6434,101.9104,3466.0
2025-02-13 09:40:00,103.03,103.03,102.83,102.83,7003.0,101.8906,101.8906,101.6928,101.6928,7003.0
2025-02-13 09:45:00,102.86,102.89,102.78,102.87,8759.0,101.7225,101.7522,101.6434,101.7324,8759.0
2025-02-13 09:50:00,102.87,102.87,102.69,102.85,4596.0,101.7324,101.7324,101.5544,101.7126,4596.0
2025-02-13 09:55:00,102.85,103.03,102.84,102.98,6796.0,101.7126,101.8906,101.7027,101.8412,6796.0
2025-02-13 10:00:00,103.04,103.22,103.04,103.07,3097.0,101.9005,102.0785,101.9005,101.9302,3097.0
2025-02-13 10:05:00,103.16,103.39,103.16,103.35,5376.0,102.0192,102.2466,102.0192,102.2071,5376.0
2025-02-13 10:10:00,103.35,103.39,103.13,103.13,9047.0,102.2071,102.2466,101.9895,101.9895,9047.0
2025-02-13 10:15:00,103.19,103.41,103.17,103.41,6278.0,102.0488,102.2664,102.0291,102.2664,6278.0
2025-02-13 10:20:00,103.44,103.46,103.19,103.19,9073.0,102.2961,102.3159,102.0488,102.0488,9073.0
2025-02-13 10:25:00,103.15,103.16,103.0,103.13,10627.0,102.0093,102.0192,101.8609,101.9895,10627.0
2025-02-13 10:30:00,103.08,103.18,102.99,102.99,14006.0,101.9401,102.0389,101.8511,101.8511,14006.0
2025-02-13 10:35:00,102.97,103.16,102.89,103.0,8542.0,101.8313,102.0192,101.7522,101.8609,8542.0
2025-02-13 10:40:00,103.03,103.1,102.94,102.94,6738.0,101.8906,101.9598,101.8016,101.8016,6738.0
2025-02-13 10:45:00,102.94,103.06,102.91,103.05,6163.0,101.8016,101.9203,101.7719,101.9104,6163.0
2025-02-13 10:50:00,103.09,103.21,103.08,103.2,5766.0,101.9499,102.0686,101.9401,102.0587,5766.0
2025-02-13 10:55:00,103.19,103.29,103.18,103.26,4190.0,102.0488,102.1477,102.0389,102.1181,4190.0
2025-02-13 11:00:00,103.26,103.31,103.16,103.2,4819.0,102.1181,102.1675,102.0192,102.0587,4819.0
2025-02-13 11:05:00,103.22,103.28,103.17,103.28,5266.0,102.0785,102.1378,102.0291,102.1378,5266.0
2025-02-13 11:10:00,103.27,103.35,103.25,103.29,87303.0,102.128,102.2071,102.1082,102.1477,87303.0
2025-02-13 11:15:00,103.29,103.45,103.28,103.45,4843.0,102.1477,102.306,102.1378,102.306,4843.0
2025-02-13 11:20:00,103.47,103.47,103.39,103.44,6922.0,102.3257,102.3257,102.2466,102.2961,6922.0
2025-02-13 11:25:00,103.44,103.47,103.34,103.45,8553.0,102.2961,102.3257,102.1972,102.306,8553.0
2025-02-13 11:30:00,103.41,103.46,103.32,103.32,3687.0,102.2664,102.3159,102.1774,102.1774,3687.0
2025-02-13 11:35:00,103.38,103.38,103.25,103.25,2651.0,102.2367,102.2367,102.1082,102.1082,2651.0
2025-02-13 11:40:00,103.25,103.3,103.24,103.25,4016.0,102.1082,102.1576,102.0983,102.1082,4016.0
2025-02-13 11:45:00,103.23,103.26,103.19,103.26,3037.0,102.0884,102.1181,102.0488,102.1181,3037.0
2025-02-13 11:50:00,103.26,103.27,103.23,103.23,3458.0,102.1181,102.128,102.0884,102.0884,3458.0
2025-02-13 11:55:00,103.23,103.23,103.15,103.17,3928.0,102.0884,102.0884,102.0093,102.0291,3928.0
2025-02-13 12:00:00,103.17,103.25,103.17,103.2,5025.0,102.0291,102.1082,102.0291,102.0587,5025.0
2025-02-13 12:05:00,103.2,103.2,103.15,103.16,5835.0,102.0587,102.0587,102.0093,102.0192,5835.0
2025-02-13 12:10:00,103.13,103.26,103.12,103.21,5301.0,101.9895,102.1181,101.9796,102.0686,5301.0
2025-02-13 12:15:00,103.21,103.27,103.21,103.26,3298.0,102.0686,102.128,102.0686,102.1181,3298.0
2025-02-13 12:20:00,103.28,103.31,103.27,103.29,2969.0,102.1378,102.1675,102.128,102.1477,2969.0
2025-02-13 12:25:00,103.29,103.34,103.28,103.3,3165.0,102.1477,102.1972,102.1378,102.1576,3165.0
2025-02-13 12:30:00,103.31,103.39,103.3,103.36,5604.0,102.1675,102.2466,102.1576,102.217,5604.0
2025-02-13 12:35:00,103.35,103.37,103.3,103.31,4772.0,102.2071,102.2268,102.1576,102.1675,4772.0
2025-02-13 12:40:00,103.31,103.33,103.23,103.3,5231.0,102.1675,102.1873,102.0884,102.1576,5231.0
2025-02-13 12:45:00,103.29,103.35,103.29,103.3,3951.0,102.1477,102.2071,102.1477,102.1576,3951.0
2025-02-13 12:50:00,103.31,103.31,103.25,103.25,3165.0,102.1675,102.1675,102.1082,102.1082,3165.0
2025-02-13 12:55:00,103.27,103.27,103.1,103.13,6883.0,102.128,102.128,101.9598,101.9895,6883.0
2025-02-13 13:00:00,103.15,103.18,103.09,103.09,4403.0,102.0093,102.0389,101.9499,101.9499,4403.0
2025-02-13 13:05:00,103.11,103.21,103.09,103.21,3593.0,101.9697,102.0686,101.9499,102.0686,3593.0
2025-02-13 13:10:00,103.21,103.33,103.2,103.33,12654.0,102.0686,102.1873,102.0587,102.1873,12654.0
2025-02-13 13:15:00,103.33,103.33,103.24,103.27,6403.0,102.1873,102.1873,102.0983,102.128,6403.0
2025-02-13 13:20:00,103.26,103.3,103.22,103.27,9514.0,102.1181,102.1576,102.0785,102.128,9514.0
2025-02-13 13:25:00,103.28,103.33,103.27,103.3,7493.0,102.1378,102.1873,102.128,102.1576,7493.0
2025-02-13 13:30:00,103.3,103.32,103.27,103.31,4805.0,102.1576,102.1774,102.128,102.1675,4805.0
2025-02-13 13:35:00,103.34,103.41,103.34,103.4,7651.0,102.1972,102.2664,102.1972,102.2565,7651.0
2025-02-13 13:40:00,103.41,103.43,103.23,103.28,7449.0,102.2664,102.2862,102.0884,102.1378,7449.0
2025-02-13 13:45:00,103.27,103.4,103.26,103.38,3504.0,102.128,102.2565,102.1181,102.2367,3504.0
2025-02-13 13:50:00,103.38,103.4,103.32,103.36,6680.0,102.2367,102.2565,102.1774,102.217,6680.0
2025-02-13 13:55:00,103.39,103.44,103.3,103.44,4297.0,102.2466,102.2961,102.1576,102.2961,4297.0
2025-02-13 14:00:00,103.4,103.57,103.39,103.57,18957.0,102.2565,102.4246,102.2466,102.4246,18957.0
2025-02-13 14:05:00,103.57,103.62,103.53,103.57,6382.0,102.4246,102.4741,102.3851,102.4246,6382.0
2025-02-13 14:10:00,103.57,103.59,103.5,103.57,4683.0,102.4246,102.4444,102.3554,102.4246,4683.0
2025-02-13 14:15:00,103.57,103.62,103.57,103.6,3924.0,102.4246,102.4741,102.4246,102.4543,3924.0
2025-02-13 14:20:00,103.61,103.64,103.59,103.62,7094.0,102.4642,102.4939,102.4444,102.4741,7094.0
2025-02-13 14:25:00,103.62,103.62,103.52,103.57,6976.0,102.4741,102.4741,102.3752,102.4246,6976.0
2025-02-13 14:30:00,103.57,103.66,103.57,103.66,5453.0,102.4246,102.5136,102.4246,102.5136,5453.0
2025-02-13 14:35:00,103.67,103.73,103.67,103.73,6498.0,102.5235,102.5829,102.5235,102.5829,6498.0
2025-02-13 14:40:00,103.72,103.72,103.65,103.65,4724.0,102.573,102.573,102.5038,102.5038,4724.0
2025-02-13 14:45:00,103.65,103.67,103.58,103.58,7229.0,102.5038,102.5235,102.4345,102.4345,7229.0
2025-02-13 14:50:00,103.59,103.69,103.58,103.66,5426.0,102.4444,102.5433,102.4345,102.5136,5426.0
2025-02-13 14:55:00,103.66,103.66,103.55,103.57,4544.0,102.5136,102.5136,102.4049,102.4246,4544.0
2025-02-13 15:00:00,103.58,103.74,103.58,103.7,7307.0,102.4345,102.5928,102.4345,102.5532,7307.0
2025-02-13 15:05:00,103.7,103.7,103.64,103.65,6764.0,102.5532,102.5532,102.4939,102.5038,6764.0
2025-02-13 15:10:00,103.65,103.71,103.65,103.71,5363.0,102.5038,102.5631,102.5038,102.5631,5363.0
2025-02-13 15:15:00,103.72,103.83,103.71,103.81,14255.0,102.573,102.6818,102.5631,102.662,14255.0
2025-02-13 15:20:00,103.81,103.81,103.7,103.7,9232.0,102.662,102.662,102.5532,102.5532,9232.0
2025-02-13 15:25:00,103.71,103.88,103.71,103.88,8696.0,102.5631,102.7312,102.5631,102.7312,8696.0
2025-02-13 15:30:00,103.9,103.95,103.89,103.93,9534.0,102.751,102.8004,102.7411,102.7807,9534.0
2025-02-13 15:35:00,103.93,104.05,103.93,104.03,10011.0,102.7807,102.8993,102.7807,102.8795,10011.0
2025-02-13 15:40:00,104.0,104.0,103.91,103.92,11584.0,102.8499,102.8499,102.7609,102.7708,11584.0
2025-02-13 15:45:00,103.92,104.07,103.91,104.05,15198.0,102.7708,102.9191,102.7609,102.8993,15198.0
2025-02-13 15:50:00,104.1,104.17,104.01,104.03,24242.0,102.9488,103.018,102.8598,102.8795,24242.0
2025-02-13 15:55:00,104.03,104.15,104.02,104.1,119469.0,102.8795,102.9982,102.8697,102.9488,119469.0
2025-02-14 09:30:00,104.31,104.51,103.93,103.94,40423.0,103.1565,103.3542,102.7807,102.7905,40423.0
2025-02-14 09:35:00,103.93,104.2,103.88,104.18,9270.0,102.7807,103.0477,102.7312,103.0279,9270.0
2025-02-14 09:40:00,104.18,104.31,104.06,104.11,15802.0,103.0279,103.1565,102.9092,102.9587,15802.0
2025-02-14 09:45:00,104.12,104.19,103.99,104.07,15554.0,102.9686,103.0378,102.84,102.9191,15554.0
2025-02-14 09:50:00,104.08,104.3,104.0,104.21,8378.0,102.929,103.1466,102.8499,103.0576,8378.0
2025-02-14 09:55:00,104.21,104.34,104.21,104.3,5037.0,103.0576,103.1861,103.0576,103.1466,5037.0
2025-02-14 10:00:00,104.33,104.49,104.3,104.43,27457.0,103.1762,103.3345,103.1466,103.2751,27457.0
2025-02-14 10:05:00,104.47,104.57,104.41,104.55,13564.0,103.3147,103.4136,103.2553,103.3938,13564.0
2025-02-14 10:10:00,104.56,104.56,104.25,104.34,14528.0,103.4037,103.4037,103.0971,103.1861,14528.0
2025-02-14 10:15:00,104.28,104.32,104.15,104.32,8503.0,103.1268,103.1663,102.9982,103.1663,8503.0
2025-02-14 10:20:00,104.32,104.32,104.07,104.11,4908.0,103.1663,103.1663,102.9191,102.9587,4908.0
2025-02-14 10:25:00,104.14,104.28,104.1,104.24,7950.0,102.9883,103.1268,102.9488,103.0872,7950.0
2025-02-14 10:30:00,104.28,104.39,104.27,104.38,17556.0,103.1268,103.2356,103.1169,103.2257,17556.0
2025-02-14 10:35:00,104.4,104.44,104.34,104.4,8626.0,103.2455,103.285,103.1861,103.2455,8626.0
2025-02-14 10:40:00,104.39,104.43,104.3,104.37,11237.0,103.2356,103.2751,103.1466,103.2158,11237.0
2025-02-14 10:45:00,104.37,104.63,104.31,104.61,35157.0,103.2158,103.4729,103.1565,103.4531,35157.0
2025-02-14 10:50:00,104.66,104.88,104.65,104.88,6997.0,103.5026,103.7201,103.4927,103.7201,6997.0
2025-02-14 10:55:00,104.84,104.85,104.64,104.66,6008.0,103.6806,103.6905,103.4828,103.5026,6008.0
2025-02-14 11:00:00,104.66,104.71,104.59,104.59,5263.0,103.5026,103.552,103.4334,103.4334,5263.0
2025-02-14 11:05:00,104.62,104.77,104.6,104.72,4889.0,103.463,103.6114,103.4432,103.5619,4889.0
2025-02-14 11:10:00,104.75,104.79,104.69,104.69,6056.0,103.5916,103.6311,103.5323,103.5323,6056.0
2025-02-14 11:15:00,104.68,104.71,104.64,104.7,3839.0,103.5224,103.552,103.4828,103.5421,3839.0
2025-02-14 11:20:00,104.68,104.7,104.63,104.63,3657.0,103.5224,103.5421,103.4729,103.4729,3657.0
2025-02-14 11:25:00,104.65,104.76,104.64,104.7,8136.0,103.4927,103.6015,103.4828,103.5421,8136.0
2025-02-14 11:30:00,104.7,104.7,104.62,104.67,5314.0,103.5421,103.5421,103.463,103.5125,5314.0
2025-02-14 11:35:00,104.69,104.69,104.63,104.65,3635.0,103.5323,103.5323,103.4729,103.4927,3635.0
2025-02-14 11:40:00,104.67,104.67,104.6,104.61,5002.0,103.5125,103.5125,103.4432,103.4531,5002.0
2025-02-14 11:45:00,104.65,104.7,104.52,104.53,3575.0,103.4927,103.5421,103.3641,103.374,3575.0
2025-02-14 11:50:00,104.54,104.54,104.45,104.5,3545.0,103.3839,103.3839,103.2949,103.3444,3545.0
2025-02-14 11:55:00,104.51,104.53,104.47,104.52,4499.0,103.3542,103.374,103.3147,103.3641,4499.0
2025-02-14 12:00:00,104.52,104.6,104.44,104.44,4135.0,103.3641,103.4432,103.285,103.285,4135.0
2025-02-14 12:05:00,104.43,104.43,104.35,104.36,2040.0,103.2751,103.2751,103.196,103.2059,2040.0
2025-02-14 12:10:00,104.35,104.4,104.32,104.38,7200.0,103.196,103.2455,103.1663,103.2257,7200.0
2025-02-14 12:15:00,104.4,104.4,104.32,104.37,3007.0,103.2455,103.2455,103.1663,103.2158,3007.0
2025-02-14 12:20:00,104.42,104.43,104.35,104.4,3297.0,103.2652,103.2751,103.196,103.2455,3297.0
2025-02-14 12:25:00,104.4,104.43,104.37,104.38,4127.0,103.2455,103.2751,103.2158,103.2257,4127.0
2025-02-14 12:30:00,104.43,104.47,104.39,104.43,7988.0,103.2751,103.3147,103.2356,103.2751,7988.0
2025-02-14 12:35:00,104.41,104.44,104.35,104.38,1784.0,103.2553,103.285,103.196,103.2257,1784.0
2025-02-14 12:40:00,104.38,104.38,104.29,104.34,3000.0,103.2257,103.2257,103.1367,103.1861,3000.0
2025-02-14 12:45:00,104.31,104.34,104.28,104.32,2857.0,103.1565,103.1861,103.1268,103.1663,2857.0
2025-02-14 12:50:00,104.3,104.32,104.21,104.24,10894.0,103.1466,103.1663,103.0576,103.0872,10894.0
2025-02-14 12:55:00,104.27,104.27,104.16,104.19,3846.0,103.1169,103.1169,103.0081,103.0378,3846.0
2025-02-14 13:00:00,104.2,104.21,104.14,104.15,4619.0,103.0477,103.0576,102.9883,102.9982,4619.0
2025-02-14 13:05:00,104.14,104.16,104.08,104.09,5075.0,102.9883,103.0081,102.929,102.9389,5075.0
2025-02-14 13:10:00,104.09,104.12,104.08,104.11,4693.0,102.9389,102.9686,102.929,102.9587,4693.0
2025-02-14 13:15:00,104.1,104.16,104.06,104.15,3894.0,102.9488,103.0081,102.9092,102.9982,3894.0
2025-02-14 13:20:00,104.17,104.23,104.17,104.23,6568.0,103.018,103.0773,103.018,103.0773,6568.0
2025-02-14 13:25:00,104.23,104.23,104.18,104.2,3822.0,103.0773,103.0773,103.0279,103.0477,3822.0
2025-02-14 13:30:00,104.19,104.25,104.15,104.22,5039.0,103.0378,103.0971,102.9982,103.0674,5039.0
2025-02-14 13:35:00,104.23,104.24,104.19,104.2,2781.0,103.0773,103.0872,103.0378,103.0477,2781.0
2025-02-14 13:40:00,104.2,104.23,104.13,104.13,7440.0,103.0477,103.0773,102.9784,102.9784,7440.0
2025-02-14 13:45:00,104.13,104.2,104.09,104.2,5834.0,102.9784,103.0477,102.9389,103.0477,5834.0
2025-02-14 13:50:00,104.19,104.23,104.19,104.22,3013.0,103.0378,103.0773,103.0378,103.0674,3013.0
2025-02-14 13:55:00,104.19,104.24,104.19,104.21,2894.0,103.0378,103.0872,103.0378,103.0576,2894.0
2025-02-14 14:00:00,104.19,104.24,104.19,104.22,6275.0,103.0378,103.0872,103.0378,103.0674,6275.0
2025-02-14 14:05:00,104.22,104.22,104.13,104.13,2825.0,103.0674,103.0674,102.9784,102.9784,2825.0
2025-02-14 14:10:00,104.13,104.14,104.07,104.07,3060.0,102.9784,102.9883,102.9191,102.9191,3060.0
2025-02-14 14:15:00,104.06,104.08,103.99,104.0,5495.0,102.9092,102.929,102.84,102.8499,5495.0
2025-02-14 14:20:00,103.99,104.01,103.98,104.01,6510.0,102.84,102.8598,102.8301,102.8598,6510.0
2025-02-14 14:25:00,104.01,104.02,103.88,103.88,5637.0,102.8598,102.8697,102.7312,102.7312,5637.0
2025-02-14 14:30:00,103.88,103.91,103.87,103.88,4712.0,102.7312,102.7609,102.7213,102.7312,4712.0
2025-02-14 14:35:00,103.89,103.96,103.88,103.94,6214.0,102.7411,102.8103,102.7312,102.7905,6214.0
2025-02-14 14:40:00,103.93,103.93,103.84,103.9,6218.0,102.7807,102.7807,102.6917,102.751,6218.0
2025-02-14 14:45:00,103.91,103.96,103.89,103.93,3505.0,102.7609,102.8103,102.7411,102.7807,3505.0
2025-02-14 14:50:00,103.93,103.94,103.91,103.91,6074.0,102.7807,102.7905,102.7609,102.7609,6074.0
2025-02-14 14:55:00,103.91,103.97,103.89,103.97,5777.0,102.7609,102.8202,102.7411,102.8202,5777.0
2025-02-14 15:00:00,103.95,103.98,103.92,103.97,4807.0,102.8004,102.8301,102.7708,102.8202,4807.0
2025-02-14 15:05:00,103.97,103.97,103.85,103.9,14886.0,102.8202,102.8202,102.7015,102.751,14886.0
2025-02-14 15:10:00,103.91,103.91,103.78,103.82,7094.0,102.7609,102.7609,102.6323,102.6719,7094.0
2025-02-14 15:15:00,103.82,103.84,103.78,103.78,7573.0,102.6719,102.6917,102.6323,102.6323,7573.0
2025-02-14 15:20:00,103.79,103.8,103.49,103.49,9761.0,102.6422,102.6521,102.3455,102.3455,9761.0
2025-02-14 15:25:00,103.49,103.5,103.36,103.38,12060.0,102.3455,102.3554,102.217,102.2367,12060.0
2025-02-14 15:30:00,103.38,103.49,103.38,103.49,12792.0,102.2367,102.3455,102.2367,102.3455,12792.0
2025-02-14 15:35:00,103.5,103.58,103.5,103.56,7865.0,102.3554,102.4345,102.3554,102.4147,7865.0
2025-02-14 15:40:00,103.56,103.56,103.43,103.49,8401.0,102.4147,102.4147,102.2862,102.3455,8401.0
2025-02-14 15:45:00,103.48,103.5,103.31,103.48,12307.0,102.3356,102.3554,102.1675,102.3356,12307.0
2025-02-14 15:50:00,103.49,103.58,103.4,103.5,20723.0,102.3455,102.4345,102.2565,102.3554,20723.0
2025-02-14 15:55:00,103.47,103.48,103.33,103.35,78097.0,102.3257,102.3356,102.1873,102.2071,78097.0
2025-02-18 09:30:00,103.31,103.98,102.84,103.41,33668.0,102.1675,102.8301,101.7027,102.2664,33668.0
2025-02-18 09:35:00,103.25,103.54,103.24,103.52,6848.0,102.1082,102.395,102.0983,102.3752,6848.0
2025-02-18 09:40:00,103.52,103.52,103.09,103.35,6334.0,102.3752,102.3752,101.9499,102.2071,6334.0
2025-02-18 09:45:00,103.36,103.92,103.26,103.85,18735.0,102.217,102.7708,102.1181,102.7015,18735.0
2025-02-18 09:50:00,103.85,103.86,103.46,103.46,13977.0,102.7015,102.7114,102.3159,102.3159,13977.0
2025-02-18 09:55:00,103.61,103.61,103.45,103.5,14606.0,102.4642,102.4642,102.306,102.3554,14606.0
2025-02-18 10:00:00,103.5,103.69,103.49,103.63,12662.0,102.3554,102.5433,102.3455,102.484,12662.0
2025-02-18 10:05:00,103.63,103.64,103.35,103.35,12475.0,102.484,102.4939,102.2071,102.2071,12475.0
2025-02-18 10:10:00,103.4,103.44,103.3,103.3,10429.0,102.2565,102.2961,102.1576,102.1576,10429.0
2025-02-18 10:15:00,103.3,103.3,103.12,103.17,10973.0,102.1576,102.1576,101.9796,102.0291,10973.0
2025-02-18 10:20:00,103.17,103.34,103.12,103.32,16105.0,102.0291,102.1972,101.9796,102.1774,16105.0
2025-02-18 10:25:00,103.34,103.52,103.28,103.52,7296.0,102.1972,102.3752,102.1378,102.3752,7296.0
2025-02-18 10:30:00,103.56,103.57,103.51,103.55,3653.0,102.4147,102.4246,102.3653,102.4049,3653.0
2025-02-18 10:35:00,103.52,103.66,103.52,103.65,3950.0,102.3752,102.5136,102.3752,102.5038,3950.0
2025-02-18 10:40:00,103.65,103.7,103.62,103.7,3543.0,102.5038,102.5532,102.4741,102.5532,3543.0
2025-02-18 10:45:00,103.7,103.71,103.63,103.63,3940.0,102.5532,102.5631,102.484,102.484,3940.0
2025-02-18 10:50:00,103.66,103.72,103.6,103.62,5420.0,102.5136,102.573,102.4543,102.4741,5420.0
2025-02-18 10:55:00,103.62,103.68,103.56,103.59,3084.0,102.4741,102.5334,102.4147,102.4444,3084.0
2025-02-18 11:00:00,103.59,103.62,103.54,103.54,7108.0,102.4444,102.4741,102.395,102.395,7108.0
2025-02-18 11:05:00,103.51,103.59,103.51,103.53,7527.0,102.3653,102.4444,102.3653,102.3851,7527.0
2025-02-18 11:10:00,103.52,103.61,103.5,103.6,5739.0,102.3752,102.4642,102.3554,102.4543,5739.0
2025-02-18 11:15:00,103.59,103.65,103.5,103.65,20411.0,102.4444,102.5038,102.3554,102.5038,20411.0
2025-02-18 11:20:00,103.65,103.69,103.57,103.59,4357.0,102.5038,102.5433,102.4246,102.4444,4357.0
2025-02-18 11:25:00,103.62,103.71,103.61,103.64,4552.0,102.4741,102.5631,102.4642,102.4939,4552.0
2025-02-18 11:30:00,103.68,103.78,103.68,103.73,6405.0,102.5334,102.6323,102.5334,102.5829,6405.0
2025-02-18 11:35:00,103.74,103.87,103.72,103.87,3854.0,102.5928,102.7213,102.573,102.7213,3854.0
2025-02-18 11:40:00,103.87,103.95,103.86,103.87,15657.0,102.7213,102.8004,102.7114,102.7213,15657.0
2025-02-18 11:45:00,103.88,103.9,103.82,103.86,8404.0,102.7312,102.751,102.6719,102.7114,8404.0
2025-02-18 11:50:00,103.89,103.94,103.85,103.94,5642.0,102.7411,102.7905,102.7015,102.7905,5642.0
2025-02-18 11:55:00,103.94,103.95,103.89,103.92,4751.0,102.7905,102.8004,102.7411,102.7708,4751.0
2025-02-18 12:00:00,103.92,103.92,103.83,103.9,4311.0,102.7708,102.7708,102.6818,102.751,4311.0
2025-02-18 12:05:00,103.99,103.99,103.91,103.91,5475.0,102.84,102.84,102.7609,102.7609,5475.0
2025-02-18 12:10:00,103.93,104.03,103.93,104.03,6405.0,102.7807,102.8795,102.7807,102.8795,6405.0
2025-02-18 12:15:00,104.01,104.03,103.96,104.02,7734.0,102.8598,102.8795,102.8103,102.8697,7734.0
2025-02-18 12:20:00,104.04,104.07,103.98,103.99,13026.0,102.8894,102.9191,102.8301,102.84,13026.0
2025-02-18 12:25:00,103.98,104.04,103.97,104.04,2942.0,102.8301,102.8894,102.8202,102.8894,2942.0
2025-02-18 12:30:00,104.02,104.07,104.0,104.06,3250.0,102.8697,102.9191,102.8499,102.9092,3250.0
2025-02-18 12:35:00,104.06,104.06,104.0,104.01,3808.0,102.9092,102.9092,102.8499,102.8598,3808.0
2025-02-18 12:40:00,104.0,104.03,103.89,103.91,8297.0,102.8499,102.8795,102.7411,102.7609,8297.0
2025-02-18 12:45:00,103.94,103.99,103.93,103.96,3853.0,102.7905,102.84,102.7807,102.8103,3853.0
2025-02-18 12:50:00,103.98,104.05,103.98,103.99,6521.0,102.8301,102.8993,102.8301,102.84,6521.0
2025-02-18 12:55:00,103.99,104.08,103.99,104.01,20145.0,102.84,102.929,102.84,102.8598,20145.0
2025-02-18 13:00:00,104.01,104.11,104.0,104.09,5000.0,102.8598,102.9587,102.8499,102.9389,5000.0
2025-02-18 13:05:00,104.11,104.18,104.08,104.09,7601.0,102.9587,103.0279,102.929,102.9389,7601.0
2025-02-18 13:10:00,104.08,104.14,104.05,104.12,6674.0,102.929,102.9883,102.8993,102.9686,6674.0
2025-02-18 13:15:00,104.12,104.16,104.07,104.08,5401.0,102.9686,103.0081,102.9191,102.929,5401.0
2025-02-18 13:20:00,104.06,104.06,104.0,104.04,10043.0,102.9092,102.9092,102.8499,102.8894,10043.0
2025-02-18 13:25:00,104.05,104.11,104.03,104.09,5386.0,102.8993,102.9587,102.8795,102.9389,5386.0
2025-02-18 13:30:00,104.12,104.22,104.11,104.17,8043.0,102.9686,103.0674,102.9587,103.018,8043.0
2025-02-18 13:35:00,104.18,104.25,104.18,104.2,2277.0,103.0279,103.0971,103.0279,103.0477,2277.0
2025-02-18 13:40:00,104.2,104.2,104.17,104.17,5707.0,103.0477,103.0477,103.018,103.018,5707.0
2025-02-18 13:45:00,104.18,104.19,104.1,104.13,13471.0,103.0279,103.0378,102.9488,102.9784,13471.0
2025-02-18 13:50:00,104.12,104.13,104.04,104.08,8003.0,102.9686,102.9784,102.8894,102.929,8003.0
2025-02-18 13:55:00,104.08,104.1,103.96,103.96,7658.0,102.929,102.9488,102.8103,102.8103,7658.0
2025-02-18 14:00:00,103.94,104.01,103.93,103.99,7153.0,102.7905,102.8598,102.7807,102.84,7153.0
2025-02-18 14:05:00,103.99,104.01,103.83,103.89,8884.0,102.84,102.8598,102.6818,102.7411,8884.0
2025-02-18 14:10:00,103.88,103.91,103.79,103.81,7661.0,102.7312,102.7609,102.6422,102.662,7661.0
2025-02-18 14:15:00,103.84,103.87,103.83,103.84,7415.0,102.6917,102.7213,102.6818,102.6917,7415.0
2025-02-18 14:20:00,103.84,103.91,103.82,103.89,6115.0,102.6917,102.7609,102.6719,102.7411,6115.0
2025-02-18 14:25:00,103.89,103.9,103.84,103.87,4626.0,102.7411,102.751,102.6917,102.7213,4626.0
2025-02-18 14:30:00,103.89,103.97,103.86,103.95,9592.0,102.7411,102.8202,102.7114,102.8004,9592.0
2025-02-18 14:35:00,103.96,104.04,103.96,103.99,5645.0,102.8103,102.8894,102.8103,102.84,5645.0
2025-02-18 14:40:00,103.99,104.03,103.99,104.03,5401.0,102.84,102.8795,102.84,102.8795,5401.0
2025-02-18 14:45:00,104.08,104.12,104.05,104.09,5467.0,102.929,102.9686,102.8993,102.9389,5467.0
2025-02-18 14:50:00,104.1,104.17,104.09,104.14,4947.0,102.9488,103.018,102.9389,102.9883,4947.0
2025-02-18 14:55:00,104.13,104.18,104.13,104.17,8056.0,102.9784,103.0279,102.9784,103.018,8056.0
2025-02-18 15:00:00,104.17,104.18,104.1,104.1,6355.0,103.018,103.0279,102.9488,102.9488,6355.0
2025-02-18 15:05:00,104.11,104.14,104.03,104.03,6127.0,102.9587,102.9883,102.8795,102.8795,6127.0
2025-02-18 15:10:00,104.03,104.09,104.01,104.05,5680.0,102.8795,102.9389,102.8598,102.8993,5680.0
2025-02-18 15:15:00,104.04,104.08,103.87,104.07,18873.0,102.8894,102.929,102.7213,102.9191,18873.0
2025-02-18 15:20:00,104.07,104.23,104.07,104.21,8672.0,102.9191,103.0773,102.9191,103.0576,8672.0
2025-02-18 15:25:00,104.23,104.25,104.19,104.22,10846.0,103.0773,103.0971,103.0378,103.0674,10846.0
2025-02-18 15:30:00,104.2,104.26,104.2,104.2,8966.0,103.0477,103.107,103.0477,103.0477,8966.0
2025-02-18 15:35:00,104.22,104.26,104.17,104.22,12714.0,103.0674,103.107,103.018,103.0674,12714.0
2025-02-18 15:40:00,104.22,104.22,104.08,104.13,13886.0,103.0674,103.0674,102.929,102.9784,13886.0
2025-02-18 15:45:00,104.13,104.13,104.02,104.12,19434.0,102.9784,102.9784,102.8697,102.9686,19434.0
2025-02-18 15:50:00,104.13,104.29,104.06,104.13,22449.0,102.9784,103.1367,102.9092,102.9784,22449.0
2025-02-18 15:55:00,104.13,104.3,104.1,104.26,89179.0,102.9784,103.1466,102.9488,103.107,89179.0
2025-02-19 09:30:00,103.74,103.95,103.58,103.7,24777.0,103.1621,103.3709,103.003,103.1223,24777.0
2025-02-19 09:35:00,103.7,103.85,103.66,103.84,5111.0,103.1223,103.2715,103.0826,103.2616,5111.0
2025-02-19 09:40:00,103.87,104.04,103.86,103.94,5794.0,103.2914,103.4604,103.2814,103.361,5794.0
2025-02-19 09:45:00,104.0,104.15,103.99,104.1,9323.0,103.4207,103.5698,103.4107,103.5201,9323.0
2025-02-19 09:50:00,104.1,104.12,103.95,104.04,7058.0,103.5201,103.54,103.3709,103.4604,7058.0
2025-02-19 09:55:00,104.04,104.17,103.99,104.04,8870.0,103.4604,103.5897,103.4107,103.4604,8870.0
2025-02-19 10:00:00,104.05,104.17,104.0,104.12,5876.0,103.4704,103.5897,103.4207,103.54,5876.0
2025-02-19 10:05:00,104.13,104.26,104.11,104.26,4626.0,103.5499,103.6792,103.5301,103.6792,4626.0
2025-02-19 10:10:00,104.26,104.27,104.18,104.25,6136.0,103.6792,103.6892,103.5997,103.6693,6136.0
2025-02-19 10:15:00,104.26,104.32,104.19,104.31,8443.0,103.6792,103.7389,103.6096,103.7289,8443.0
2025-02-19 10:20:00,104.31,104.36,104.25,104.34,4529.0,103.7289,103.7787,103.6693,103.7588,4529.0
2025-02-19 10:25:00,104.35,104.37,104.28,104.3,8201.0,103.7687,103.7886,103.6991,103.719,8201.0
2025-02-19 10:30:00,104.29,104.34,104.15,104.22,8672.0,103.7091,103.7588,103.5698,103.6394,8672.0
2025-02-19 10:35:00,104.22,104.25,104.16,104.17,5486.0,103.6394,103.6693,103.5798,103.5897,5486.0
2025-02-19 10:40:00,104.19,104.36,104.17,104.36,16019.0,103.6096,103.7787,103.5897,103.7787,16019.0
2025-02-19 10:45:00,104.38,104.42,104.32,104.41,17293.0,103.7986,103.8383,103.7389,103.8284,17293.0
2025-02-19 10:50:00,104.41,104.62,104.4,104.6,9486.0,103.8284,104.0372,103.8184,104.0173,9486.0
2025-02-19 10:55:00,104.63,104.64,104.59,104.62,7807.0,104.0472,104.0571,104.0074,104.0372,7807.0
2025-02-19 11:00:00,104.62,104.63,104.47,104.48,21212.0,104.0372,104.0472,103.8881,103.898,21212.0
2025-02-19 11:05:00,104.49,104.58,104.45,104.54,6669.0,103.9079,103.9974,103.8682,103.9577,6669.0
2025-02-19 11:10:00,104.54,104.54,104.35,104.35,4242.0,103.9577,103.9577,103.7687,103.7687,4242.0
2025-02-19 11:15:00,104.34,104.42,104.29,104.4,9470.0,103.7588,103.8383,103.7091,103.8184,9470.0
2025-02-19 11:20:00,104.39,104.43,104.35,104.41,6682.0,103.8085,103.8483,103.7687,103.8284,6682.0
2025-02-19 11:25:00,104.42,104.55,104.42,104.51,7664.0,103.8383,103.9676,103.8383,103.9278,7664.0
2025-02-19 11:30:00,104.53,104.57,104.52,104.55,7379.0,103.9477,103.9875,103.9378,103.9676,7379.0
2025-02-19 11:35:00,104.56,104.61,104.5,104.58,8462.0,103.9775,104.0273,103.9179,103.9974,8462.0
2025-02-19 11:40:00,104.58,104.67,104.57,104.64,8023.0,103.9974,104.0869,103.9875,104.0571,8023.0
2025-02-19 11:45:00,104.65,104.7,104.63,104.63,9016.0,104.067,104.1168,104.0472,104.0472,9016.0
2025-02-19 11:50:00,104.62,104.66,104.56,104.58,11115.0,104.0372,104.077,103.9775,103.9974,11115.0
2025-02-19 11:55:00,104.57,104.57,104.36,104.36,7831.0,103.9875,103.9875,103.7787,103.7787,7831.0
2025-02-19 12:00:00,104.36,104.36,104.2,104.25,6517.0,103.7787,103.7787,103.6196,103.6693,6517.0
2025-02-19 12:05:00,104.25,104.27,104.19,104.22,6631.0,103.6693,103.6892,103.6096,103.6394,6631.0
2025-02-19 12:10:00,104.22,104.24,104.0,104.0,20143.0,103.6394,103.6593,103.4207,103.4207,20143.0
2025-02-19 12:15:00,104.01,104.06,103.98,104.0,16102.0,103.4306,103.4803,103.4008,103.4207,16102.0
2025-02-19 12:20:00,104.02,104.02,103.81,103.89,12582.0,103.4406,103.4406,103.2317,103.3113,12582.0
2025-02-19 12:25:00,103.89,103.89,103.76,103.77,10266.0,103.3113,103.3113,103.182,103.1919,10266.0
2025-02-19 12:30:00,103.76,103.85,103.76,103.85,8128.0,103.182,103.2715,103.182,103.2715,8128.0
2025-02-19 12:35:00,103.86,103.93,103.82,103.89,6864.0,103.2814,103.3511,103.2417,103.3113,6864.0
2025-02-19 12:40:00,103.89,103.91,103.84,103.86,5584.0,103.3113,103.3312,103.2616,103.2814,5584.0
2025-02-19 12:45:00,103.86,103.94,103.86,103.91,12685.0,103.2814,103.361,103.2814,103.3312,12685.0
2025-02-19 12:50:00,103.93,103.99,103.84,103.84,8640.0,103.3511,103.4107,103.2616,103.2616,8640.0
2025-02-19 12:55:00,103.86,103.93,103.85,103.92,5349.0,103.2814,103.3511,103.2715,103.3411,5349.0
2025-02-19 13:00:00,103.92,104.01,103.91,103.96,5762.0,103.3411,103.4306,103.3312,103.3809,5762.0
2025-02-19 13:05:00,103.96,104.01,103.94,103.94,6265.0,103.3809,103.4306,103.361,103.361,6265.0
2025-02-19 13:10:00,103.96,103.97,103.85,103.93,6485.0,103.3809,103.3908,103.2715,103.3511,6485.0
2025-02-19 13:15:00,103.92,103.95,103.84,103.87,6059.0,103.3411,103.3709,103.2616,103.2914,6059.0
2025-02-19 13:20:00,103.88,103.89,103.76,103.78,10814.0,103.3013,103.3113,103.182,103.2019,10814.0
2025-02-19 13:25:00,103.77,103.78,103.68,103.77,10714.0,103.1919,103.2019,103.1025,103.1919,10714.0
2025-02-19 13:30:00,103.76,103.83,103.75,103.75,7227.0,103.182,103.2516,103.1721,103.1721,7227.0
2025-02-19 13:35:00,103.73,103.79,103.68,103.68,11333.0,103.1522,103.2118,103.1025,103.1025,11333.0
2025-02-19 13:40:00,103.68,103.76,103.66,103.76,11187.0,103.1025,103.182,103.0826,103.182,11187.0
2025-02-19 13:45:00,103.76,103.77,103.73,103.77,4020.0,103.182,103.1919,103.1522,103.1919,4020.0
2025-02-19 13:50:00,103.78,103.86,103.77,103.84,4874.0,103.2019,103.2814,103.1919,103.2616,4874.0
2025-02-19 13:55:00,103.85,103.89,103.85,103.89,4779.0,103.2715,103.3113,103.2715,103.3113,4779.0
2025-02-19 14:00:00,103.9,103.97,103.87,103.96,5574.0,103.3212,103.3908,103.2914,103.3809,5574.0
2025-02-19 14:05:00,103.96,104.11,103.96,104.11,3894.0,103.3809,103.5301,103.3809,103.5301,3894.0
2025-02-19 14:10:00,104.13,104.15,104.08,104.15,9291.0,103.5499,103.5698,103.5002,103.5698,9291.0
2025-02-19 14:15:00,104.2,104.25,104.2,104.24,4240.0,103.6196,103.6693,103.6196,103.6593,4240.0
2025-02-19 14:20:00,104.24,104.3,104.22,104.29,7867.0,103.6593,103.719,103.6394,103.7091,7867.0
2025-02-19 14:25:00,104.28,104.3,104.22,104.27,8266.0,103.6991,103.719,103.6394,103.6892,8266.0
2025-02-19 14:30:00,104.27,104.31,104.23,104.23,9484.0,103.6892,103.7289,103.6494,103.6494,9484.0
2025-02-19 14:35:00,104.23,104.24,104.14,104.16,5789.0,103.6494,103.6593,103.5599,103.5798,5789.0
2025-02-19 14:40:00,104.16,104.18,104.12,104.17,7385.0,103.5798,103.5997,103.54,103.5897,7385.0
2025-02-19 14:45:00,104.16,104.23,104.15,104.23,4154.0,103.5798,103.6494,103.5698,103.6494,4154.0
2025-02-19 14:50:00,104.23,104.28,104.19,104.2,9968.0,103.6494,103.6991,103.6096,103.6196,9968.0
2025-02-19 14:55:00,104.2,104.24,104.15,104.18,7312.0,103.6196,103.6593,103.5698,103.5997,7312.0
2025-02-19 15:00:00,104.19,104.2,104.14,104.18,8161.0,103.6096,103.6196,103.5599,103.5997,8161.0
2025-02-19 15:05:00,104.19,104.19,104.1,104.11,7702.0,103.6096,103.6096,103.5201,103.5301,7702.0
2025-02-19 15:10:00,104.09,104.17,104.08,104.13,7630.0,103.5102,103.5897,103.5002,103.5499,7630.0
2025-02-19 15:15:00,104.14,104.24,104.12,104.22,11347.0,103.5599,103.6593,103.54,103.6394,11347.0
2025-02-19 15:20:00,104.21,104.29,104.19,104.28,11352.0,103.6295,103.7091,103.6096,103.6991,11352.0
2025-02-19 15:25:00,104.28,104.42,104.26,104.41,12236.0,103.6991,103.8383,103.6792,103.8284,12236.0
2025-02-19 15:30:00,104.42,104.52,104.38,104.4,15844.0,103.8383,103.9378,103.7986,103.8184,15844.0
2025-02-19 15:35:00,104.41,104.52,104.41,104.51,10396.0,103.8284,103.9378,103.8284,103.9278,10396.0
2025-02-19 15:40:00,104.51,104.55,104.44,104.55,13084.0,103.9278,103.9676,103.8582,103.9676,13084.0
2025-02-19 15:45:00,104.53,104.66,104.51,104.66,12751.0,103.9477,104.077,103.9278,104.077,12751.0
2025-02-19 15:50:00,104.67,104.78,104.47,104.48,27964.0,104.0869,104.1963,103.8881,103.898,27964.0
2025-02-19 15:55:00,104.48,104.6,104.48,104.54,97804.0,103.898,104.0173,103.898,103.9577,97804.0
2025-02-20 09:30:00,104.0,104.17,103.75,103.95,20043.0,103.4207,103.5897,103.1721,103.3709,20043.0
2025-02-20 09:35:00,103.91,103.98,103.53,103.64,5490.0,103.3312,103.4008,102.9533,103.0627,5490.0
2025-02-20 09:40:00,103.73,103.78,103.31,103.62,24618.0,103.1522,103.2019,102.7345,103.0428,24618.0
2025-02-20 09:45:00,103.6,103.77,103.5,103.68,5823.0,103.0229,103.1919,102.9235,103.1025,5823.0
2025-02-20 09:50:00,103.7,104.2,103.7,104.14,4682.0,103.1223,103.6196,103.1223,103.5599,4682.0
2025-02-20 09:55:00,104.17,104.34,104.14,104.27,6494.0,103.5897,103.7588,103.5599,103.6892,6494.0
2025-02-20 10:00:00,104.33,104.42,104.15,104.18,12521.0,103.7488,103.8383,103.5698,103.5997,12521.0
2025-02-20 10:05:00,104.21,104.24,104.16,104.19,4958.0,103.6295,103.6593,103.5798,103.6096,4958.0
2025-02-20 10:10:00,104.18,104.27,104.11,104.16,6048.0,103.5997,103.6892,103.5301,103.5798,6048.0
2025-02-20 10:15:00,104.16,104.32,104.07,104.07,5161.0,103.5798,103.7389,103.4903,103.4903,5161.0
2025-02-20 10:20:00,104.07,104.2,104.03,104.2,6058.0,103.4903,103.6196,103.4505,103.6196,6058.0
2025-02-20 10:25:00,104.2,104.24,104.07,104.08,12845.0,103.6196,103.6593,103.4903,103.5002,12845.0
2025-02-20 10:30:00,104.08,104.14,104.03,104.07,4422.0,103.5002,103.5599,103.4505,103.4903,4422.0
2025-02-20 10:35:00,104.07,104.07,103.83,103.89,7952.0,103.4903,103.4903,103.2516,103.3113,7952.0
2025-02-20 10:40:00,103.88,103.88,103.73,103.83,7558.0,103.3013,103.3013,103.1522,103.2516,7558.0
2025-02-20 10:45:00,103.83,103.92,103.77,103.83,6735.0,103.2516,103.3411,103.1919,103.2516,6735.0
2025-02-20 10:50:00,103.87,103.91,103.72,103.72,5282.0,103.2914,103.3312,103.1422,103.1422,5282.0
2025-02-20 10:55:00,103.72,103.76,103.65,103.73,6925.0,103.1422,103.182,103.0726,103.1522,6925.0
2025-02-20 11:00:00,103.75,103.75,103.48,103.48,4367.0,103.1721,103.1721,102.9036,102.9036,4367.0
2025-02-20 11:05:00,103.48,103.61,103.48,103.61,8322.0,102.9036,103.0328,102.9036,103.0328,8322.0
2025-02-20 11:10:00,103.63,103.68,103.6,103.67,4464.0,103.0527,103.1025,103.0229,103.0925,4464.0
2025-02-20 11:15:00,103.67,103.67,103.54,103.63,5038.0,103.0925,103.0925,102.9632,103.0527,5038.0
2025-02-20 11:20:00,103.63,103.68,103.61,103.62,3122.0,103.0527,103.1025,103.0328,103.0428,3122.0
2025-02-20 11:25:00,103.65,103.76,103.65,103.66,2871.0,103.0726,103.182,103.0726,103.0826,2871.0
2025-02-20 11:30:00,103.69,103.71,103.62,103.68,5180.0,103.1124,103.1323,103.0428,103.1025,5180.0
2025-02-20 11:35:00,103.68,103.7,103.58,103.62,5847.0,103.1025,103.1223,103.003,103.0428,5847.0
2025-02-20 11:40:00,103.61,103.68,103.61,103.68,2700.0,103.0328,103.1025,103.0328,103.1025,2700.0
2025-02-20 11:45:00,103.68,103.69,103.61,103.65,3837.0,103.1025,103.1124,103.0328,103.0726,3837.0
2025-02-20 11:50:00,103.63,103.7,103.57,103.7,2596.0,103.0527,103.1223,102.9931,103.1223,2596.0
2025-02-20 11:55:00,103.73,103.77,103.64,103.64,5396.0,103.1522,103.1919,103.0627,103.0627,5396.0
2025-02-20 12:00:00,103.64,103.76,103.6,103.76,13504.0,103.0627,103.182,103.0229,103.182,13504.0
2025-02-20 12:05:00,103.76,103.82,103.73,103.8,4802.0,103.182,103.2417,103.1522,103.2218,4802.0
2025-02-20 12:10:00,103.82,103.95,103.81,103.93,4094.0,103.2417,103.3709,103.2317,103.3511,4094.0
2025-02-20 12:15:00,103.91,103.95,103.86,103.92,1830.0,103.3312,103.3709,103.2814,103.3411,1830.0
2025-02-20 12:20:00,103.92,103.95,103.89,103.92,9235.0,103.3411,103.3709,103.3113,103.3411,9235.0
2025-02-20 12:25:00,103.93,103.96,103.91,103.94,2967.0,103.3511,103.3809,103.3312,103.361,2967.0
2025-02-20 12:30:00,103.93,104.0,103.92,103.96,3792.0,103.3511,103.4207,103.3411,103.3809,3792.0
2025-02-20 12:35:00,103.96,103.97,103.9,103.91,2496.0,103.3809,103.3908,103.3212,103.3312,2496.0
2025-02-20 12:40:00,103.91,103.95,103.86,103.95,2630.0,103.3312,103.3709,103.2814,103.3709,2630.0
2025-02-20 12:45:00,103.97,103.98,103.9,103.9,4703.0,103.3908,103.4008,103.3212,103.3212,4703.0
2025-02-20 12:50:00,103.89,103.9,103.87,103.88,4032.0,103.3113,103.3212,103.2914,103.3013,4032.0
2025-02-20 12:55:00,103.87,103.87,103.77,103.83,8035.0,103.2914,103.2914,103.1919,103.2516,8035.0
2025-02-20 13:00:00,103.82,103.85,103.71,103.72,3921.0,103.2417,103.2715,103.1323,103.1422,3921.0
2025-02-20 13:05:00,103.73,103.79,103.69,103.74,8063.0,103.1522,103.2118,103.1124,103.1621,8063.0
2025-02-20 13:10:00,103.74,103.78,103.68,103.78,5493.0,103.1621,103.2019,103.1025,103.2019,5493.0
2025-02-20 13:15:00,103.77,103.78,103.72,103.76,3379.0,103.1919,103.2019,103.1422,103.182,3379.0
2025-02-20 13:20:00,103.75,103.76,103.69,103.72,6597.0,103.1721,103.182,103.1124,103.1422,6597.0
2025-02-20 13:25:00,103.72,103.74,103.67,103.71,4403.0,103.1422,103.1621,103.0925,103.1323,4403.0
2025-02-20 13:30:00,103.71,103.79,103.71,103.76,4592.0,103.1323,103.2118,103.1323,103.182,4592.0
2025-02-20 13:35:00,103.78,103.78,103.74,103.78,3700.0,103.2019,103.2019,103.1621,103.2019,3700.0
2025-02-20 13:40:00,103.78,103.8,103.75,103.8,6808.0,103.2019,103.2218,103.1721,103.2218,6808.0
2025-02-20 13:45:00,103.81,103.88,103.81,103.82,4931.0,103.2317,103.3013,103.2317,103.2417,4931.0
2025-02-20 13:50:00,103.82,103.85,103.79,103.85,3382.0,103.2417,103.2715,103.2118,103.2715,3382.0
2025-02-20 13:55:00,103.85,103.85,103.79,103.79,3717.0,103.2715,103.2715,103.2118,103.2118,3717.0
2025-02-20 14:00:00,103.83,103.89,103.82,103.89,4571.0,103.2516,103.3113,103.2417,103.3113,4571.0
2025-02-20 14:05:00,103.89,103.93,103.88,103.93,4838.0,103.3113,103.3511,103.3013,103.3511,4838.0
2025-02-20 14:10:00,103.96,103.99,103.93,103.93,9154.0,103.3809,103.4107,103.3511,103.3511,9154.0
2025-02-20 14:15:00,103.94,103.96,103.85,103.87,8862.0,103.361,103.3809,103.2715,103.2914,8862.0
2025-02-20 14:20:00,103.87,103.87,103.82,103.82,3799.0,103.2914,103.2914,103.2417,103.2417,3799.0
2025-02-20 14:25:00,103.82,103.83,103.76,103.83,6992.0,103.2417,103.2516,103.182,103.2516,6992.0
2025-02-20 14:30:00,103.84,103.89,103.84,103.88,6464.0,103.2616,103.3113,103.2616,103.3013,6464.0
2025-02-20 14:35:00,103.9,103.95,103.9,103.95,4643.0,103.3212,103.3709,103.3212,103.3709,4643.0
2025-02-20 14:40:00,103.95,103.98,103.93,103.98,4721.0,103.3709,103.4008,103.3511,103.4008,4721.0
2025-02-20 14:45:00,103.98,104.02,103.98,104.01,4945.0,103.4008,103.4406,103.4008,103.4306,4945.0
2025-02-20 14:50:00,104.01,104.11,104.01,104.1,3601.0,103.4306,103.5301,103.4306,103.5201,3601.0
2025-02-20 14:55:00,104.09,104.16,104.08,104.12,16784.0,103.5102,103.5798,103.5002,103.54,16784.0
2025-02-20 15:00:00,104.14,104.24,104.13,104.24,3157.0,103.5599,103.6593,103.5499,103.6593,3157.0
2025-02-20 15:05:00,104.26,104.31,104.25,104.29,11721.0,103.6792,103.7289,103.6693,103.7091,11721.0
2025-02-20 15:10:00,104.29,104.32,104.26,104.31,11173.0,103.7091,103.7389,103.6792,103.7289,11173.0
2025-02-20 15:15:00,104.3,104.39,104.3,104.39,10366.0,103.719,103.8085,103.719,103.8085,10366.0
2025-02-20 15:20:00,104.4,104.44,104.39,104.44,6533.0,103.8184,103.8582,103.8085,103.8582,6533.0
2025-02-20 15:25:00,104.43,104.43,104.35,104.36,7795.0,103.8483,103.8483,103.7687,103.7787,7795.0
2025-02-20 15:30:00,104.35,104.37,104.32,104.35,9816.0,103.7687,103.7886,103.7389,103.7687,9816.0
2025-02-20 15:35:00,104.35,104.38,104.31,104.35,12697.0,103.7687,103.7986,103.7289,103.7687,12697.0
2025-02-20 15:40:00,104.34,104.35,104.26,104.28,8559.0,103.7588,103.7687,103.6792,103.6991,8559.0
2025-02-20 15:45:00,104.27,104.31,104.26,104.31,7540.0,103.6892,103.7289,103.6792,103.7289,7540.0
2025-02-20 15:50:00,104.32,104.41,104.19,104.2,26778.0,103.7389,103.8284,103.6096,103.6196,26778.0
2025-02-20 15:55:00,104.23,104.34,104.23,104.3,55024.0,103.6494,103.7588,103.6494,103.719,55024.0
2025-02-21 09:30:00,104.14,104.46,103.87,104.01,78323.0,103.5599,103.8781,103.2914,103.4306,78323.0
2025-02-21 09:35:00,104.36,104.37,103.78,103.95,12071.0,103.7787,103.7886,103.2019,103.3709,12071.0
2025-02-21 09:40:00,104.0,104.13,103.8,103.81,33951.0,103.4207,103.5499,103.2218,103.2317,33951.0
2025-02-21 09:45:00,103.87,103.96,103.43,103.62,46823.0,103.2914,103.3809,102.8538,103.0428,46823.0
2025-02-21 09:50:00,103.5,104.05,103.43,103.9,211763.0,102.9235,103.4704,102.8538,103.3212,211763.0
2025-02-21 09:55:00,103.8,104.06,103.8,104.06,8524.0,103.2218,103.4803,103.2218,103.4803,8524.0
2025-02-21 10:00:00,104.05,104.05,103.73,103.84,102261.0,103.4704,103.4704,103.1522,103.2616,102261.0
2025-02-21 10:05:00,103.85,104.22,103.78,104.16,36261.0,103.2715,103.6394,103.2019,103.5798,36261.0
2025-02-21 10:10:00,104.19,104.19,103.79,103.79,13189.0,103.6096,103.6096,103.2118,103.2118,13189.0
2025-02-21 10:15:00,103.8,103.94,103.77,103.81,13743.0,103.2218,103.361,103.1919,103.2317,13743.0
2025-02-21 10:20:00,103.84,103.87,103.78,103.8,60187.0,103.2616,103.2914,103.2019,103.2218,60187.0
2025-02-21 10:25:00,103.8,103.85,103.68,103.68,42564.0,103.2218,103.2715,103.1025,103.1025,42564.0
2025-02-21 10:30:00,103.66,103.71,103.6,103.6,30464.0,103.0826,103.1323,103.0229,103.0229,30464.0
2025-02-21 10:35:00,103.62,103.67,103.47,103.59,215085.0,103.0428,103.0925,102.8936,103.013,215085.0
2025-02-21 10:40:00,103.65,103.78,103.63,103.65,10676.0,103.0726,103.2019,103.0527,103.0726,10676.0
2025-02-21 10:45:00,103.65,103.88,103.64,103.72,5813.0,103.0726,103.3013,103.0627,103.1422,5813.0
2025-02-21 10:50:00,103.72,103.8,103.7,103.77,10009.0,103.1422,103.2218,103.1223,103.1919,10009.0
2025-02-21 10:55:00,103.75,103.76,103.68,103.68,6191.0,103.1721,103.182,103.1025,103.1025,6191.0
2025-02-21 11:00:00,103.7,103.75,103.61,103.63,6615.0,103.1223,103.1721,103.0328,103.0527,6615.0
2025-02-21 11:05:00,103.61,103.7,103.6,103.66,10385.0,103.0328,103.1223,103.0229,103.0826,10385.0
2025-02-21 11:10:00,103.67,103.78,103.66,103.75,6423.0,103.0925,103.2019,103.0826,103.1721,6423.0
2025-02-21 11:15:00,103.76,103.76,103.63,103.7,17484.0,103.182,103.182,103.0527,103.1223,17484.0
2025-02-21 11:20:00,103.73,103.78,103.7,103.75,3631.0,103.1522,103.2019,103.1223,103.1721,3631.0
2025-02-21 11:25:00,103.73,103.84,103.72,103.8,11962.0,103.1522,103.2616,103.1422,103.2218,11962.0
2025-02-21 11:30:00,103.78,103.82,103.72,103.81,31428.0,103.2019,103.2417,103.1422,103.2317,31428.0
2025-02-21 11:35:00,103.81,103.9,103.77,103.82,19909.0,103.2317,103.3212,103.1919,103.2417,19909.0
2025-02-21 11:40:00,103.84,103.87,103.82,103.84,19204.0,103.2616,103.2914,103.2417,103.2616,19204.0
2025-02-21 11:45:00,103.84,103.84,103.78,103.83,6102.0,103.2616,103.2616,103.2019,103.2516,6102.0
2025-02-21 11:50:00,103.83,103.89,103.79,103.89,39846.0,103.2516,103.3113,103.2118,103.3113,39846.0
2025-02-21 11:55:00,103.91,103.93,103.81,103.89,8424.0,103.3312,103.3511,103.2317,103.3113,8424.0
2025-02-21 12:00:00,103.89,104.0,103.71,104.0,70478.0,103.3113,103.4207,103.1323,103.4207,70478.0
2025-02-21 12:05:00,104.0,104.08,104.0,104.06,4477.0,103.4207,103.5002,103.4207,103.4803,4477.0
2025-02-21 12:10:00,104.09,104.09,103.89,103.9,9114.0,103.5102,103.5102,103.3113,103.3212,9114.0
2025-02-21 12:15:00,103.89,103.96,103.86,103.96,5697.0,103.3113,103.3809,103.2814,103.3809,5697.0
2025-02-21 12:20:00,103.96,104.01,103.93,104.0,6887.0,103.3809,103.4306,103.3511,103.4207,6887.0
2025-02-21 12:25:00,104.02,104.05,103.93,103.93,4984.0,103.4406,103.4704,103.3511,103.3511,4984.0
2025-02-21 12:30:00,103.91,103.93,103.87,103.92,5792.0,103.3312,103.3511,103.2914,103.3411,5792.0
2025-02-21 12:35:00,103.94,103.97,103.84,103.84,5245.0,103.361,103.3908,103.2616,103.2616,5245.0
2025-02-21 12:40:00,103.88,103.93,103.82,103.88,5948.0,103.3013,103.3511,103.2417,103.3013,5948.0
2025-02-21 12:45:00,103.88,103.88,103.61,103.61,5811.0,103.3013,103.3013,103.0328,103.0328,5811.0
2025-02-21 12:50:00,103.66,103.66,103.5,103.51,5636.0,103.0826,103.0826,102.9235,102.9334,5636.0
2025-02-21 12:55:00,103.51,103.51,103.28,103.3,8714.0,102.9334,102.9334,102.7047,102.7246,8714.0
2025-02-21 13:00:00,103.28,103.29,103.13,103.13,11050.0,102.7047,102.7146,102.5555,102.5555,11050.0
2025-02-21 13:05:00,103.16,103.31,103.15,103.27,12253.0,102.5853,102.7345,102.5754,102.6947,12253.0
2025-02-21 13:10:00,103.26,103.41,103.22,103.41,14518.0,102.6848,102.834,102.645,102.834,14518.0
2025-02-21 13:15:00,103.41,103.5,103.32,103.35,5253.0,102.834,102.9235,102.7445,102.7743,5253.0
2025-02-21 13:20:00,103.34,103.36,103.29,103.29,2931.0,102.7643,102.7842,102.7146,102.7146,2931.0
2025-02-21 13:25:00,103.29,103.31,103.18,103.18,8628.0,102.7146,102.7345,102.6052,102.6052,8628.0
2025-02-21 13:30:00,103.16,103.18,102.89,102.94,46362.0,102.5853,102.6052,102.3169,102.3666,46362.0
2025-02-21 13:35:00,102.98,102.98,102.76,102.77,7086.0,102.4064,102.4064,102.1876,102.1975,7086.0
2025-02-21 13:40:00,102.76,102.79,102.67,102.69,8493.0,102.1876,102.2174,102.0981,102.118,8493.0
2025-02-21 13:45:00,102.68,102.83,102.65,102.81,16993.0,102.108,102.2572,102.0782,102.2373,16993.0
2025-02-21 13:50:00,102.83,103.01,102.8,102.98,20379.0,102.2572,102.4362,102.2274,102.4064,20379.0
2025-02-21 13:55:00,102.99,102.99,102.8,102.83,11468.0,102.4163,102.4163,102.2274,102.2572,11468.0
2025-02-21 14:00:00,102.81,102.81,102.67,102.72,11992.0,102.2373,102.2373,102.0981,102.1478,11992.0
2025-02-21 14:05:00,102.73,102.86,102.73,102.86,10036.0,102.1577,102.287,102.1577,102.287,10036.0
2025-02-21 14:10:00,102.86,102.88,102.71,102.8,44478.0,102.287,102.3069,102.1379,102.2274,44478.0
2025-02-21 14:15:00,102.77,102.78,102.68,102.78,8806.0,102.1975,102.2075,102.108,102.2075,8806.0
2025-02-21 14:20:00,102.78,102.78,102.55,102.57,14586.0,102.2075,102.2075,101.9787,101.9986,14586.0
2025-02-21 14:25:00,102.57,102.58,102.4,102.47,10069.0,101.9986,102.0086,101.8296,101.8992,10069.0
2025-02-21 14:30:00,102.48,102.61,102.47,102.52,5969.0,101.9091,102.0384,101.8992,101.9489,5969.0
2025-02-21 14:35:00,102.53,102.6,102.5,102.55,6982.0,101.9589,102.0285,101.929,101.9787,6982.0
2025-02-21 14:40:00,102.48,102.53,102.46,102.52,12858.0,101.9091,101.9589,101.8892,101.9489,12858.0
2025-02-21 14:45:00,102.53,102.56,102.41,102.53,10620.0,101.9589,101.9887,101.8395,101.9589,10620.0
2025-02-21 14:50:00,102.53,102.59,102.5,102.52,14702.0,101.9589,102.0185,101.929,101.9489,14702.0
2025-02-21 14:55:00,102.5,102.63,102.5,102.57,15417.0,101.929,102.0583,101.929,101.9986,15417.0
2025-02-21 15:00:00,102.52,102.52,102.4,102.43,11066.0,101.9489,101.9489,101.8296,101.8594,11066.0
2025-02-21 15:05:00,102.43,102.43,102.26,102.27,13763.0,101.8594,101.8594,101.6904,101.7003,13763.0
2025-02-21 15:10:00,102.25,102.25,102.13,102.2,14243.0,101.6804,101.6804,101.5611,101.6307,14243.0
2025-02-21 15:15:00,102.21,102.31,102.21,102.31,18536.0,101.6406,101.7401,101.6406,101.7401,18536.0
2025-02-21 15:20:00,102.29,102.37,102.29,102.37,10659.0,101.7202,101.7997,101.7202,101.7997,10659.0
2025-02-21 15:25:00,102.36,102.43,102.27,102.41,23430.0,101.7898,101.8594,101.7003,101.8395,23430.0
2025-02-21 15:30:00,102.41,102.57,102.4,102.45,22798.0,101.8395,101.9986,101.8296,101.8793,22798.0
2025-02-21 15:35:00,102.46,102.55,102.39,102.5,23126.0,101.8892,101.9787,101.8196,101.929,23126.0
2025-02-21 15:40:00,102.5,102.55,102.26,102.26,51277.0,101.929,101.9787,101.6904,101.6904,51277.0
2025-02-21 15:45:00,102.29,102.29,102.09,102.17,108013.0,101.7202,101.7202,101.5213,101.6009,108013.0
2025-02-21 15:50:00,102.17,102.29,102.05,102.14,55766.0,101.6009,101.7202,101.4815,101.571,55766.0
2025-02-21 15:55:00,102.15,102.18,101.96,102.15,163164.0,101.581,101.6108,101.392,101.581,163164.0
2025-02-24 09:30:00,102.47,103.26,102.3,103.15,47831.0,101.8992,102.6848,101.7301,102.5754,47831.0
2025-02-24 09:35:00,103.25,103.75,103.15,103.75,11454.0,102.6748,103.1721,102.5754,103.1721,11454.0
2025-02-24 09:40:00,103.8,103.92,103.26,103.37,8825.0,103.2218,103.3411,102.6848,102.7942,8825.0
2025-02-24 09:45:00,103.42,103.42,103.01,103.25,11046.0,102.8439,102.8439,102.4362,102.6748,11046.0
2025-02-24 09:50:00,103.25,103.45,103.19,103.34,12879.0,102.6748,102.8737,102.6152,102.7643,12879.0
2025-02-24 09:55:00,103.34,103.43,103.25,103.36,14326.0,102.7643,102.8538,102.6748,102.7842,14326.0
2025-02-24 10:00:00,103.34,103.58,103.3,103.33,12459.0,102.7643,103.003,102.7246,102.7544,12459.0
2025-02-24 10:05:00,103.25,103.71,103.21,103.65,23751.0,102.6748,103.1323,102.6351,103.0726,23751.0
2025-02-24 10:10:00,103.58,103.61,103.32,103.49,9418.0,103.003,103.0328,102.7445,102.9135,9418.0
2025-02-24 10:15:00,103.46,103.54,103.36,103.36,9691.0,102.8837,102.9632,102.7842,102.7842,9691.0
2025-02-24 10:20:00,103.36,103.71,103.36,103.71,8852.0,102.7842,103.1323,102.7842,103.1323,8852.0
2025-02-24 10:25:00,103.71,103.71,103.52,103.6,7765.0,103.1323,103.1323,102.9433,103.0229,7765.0
2025-02-24 10:30:00,103.58,103.77,103.46,103.61,7955.0,103.003,103.1919,102.8837,103.0328,7955.0
2025-02-24 10:35:00,103.59,103.8,103.55,103.66,10846.0,103.013,103.2218,102.9732,103.0826,10846.0
2025-02-24 10:40:00,103.66,103.75,103.41,103.66,58269.0,103.0826,103.1721,102.834,103.0826,58269.0
2025-02-24 10:45:00,103.67,103.92,103.67,103.84,12494.0,103.0925,103.3411,103.0925,103.2616,12494.0
2025-02-24 10:50:00,103.91,103.91,103.67,103.69,11805.0,103.3312,103.3312,103.0925,103.1124,11805.0
2025-02-24 10:55:00,103.69,103.76,103.61,103.67,19881.0,103.1124,103.182,103.0328,103.0925,19881.0
2025-02-24 11:00:00,103.67,103.74,103.62,103.72,10299.0,103.0925,103.1621,103.0428,103.1422,10299.0
2025-02-24 11:05:00,103.74,103.85,103.69,103.69,11299.0,103.1621,103.2715,103.1124,103.1124,11299.0
2025-02-24 11:10:00,103.67,103.82,103.66,103.81,6537.0,103.0925,103.2417,103.0826,103.2317,6537.0
2025-02-24 11:15:00,103.89,103.96,103.84,103.93,8788.0,103.3113,103.3809,103.2616,103.3511,8788.0
2025-02-24 11:20:00,103.94,104.03,103.87,104.0,16045.0,103.361,103.4505,103.2914,103.4207,16045.0
2025-02-24 11:25:00,104.02,104.18,104.0,104.1,16839.0,103.4406,103.5997,103.4207,103.5201,16839.0
2025-02-24 11:30:00,104.08,104.13,104.03,104.05,12306.0,103.5002,103.5499,103.4505,103.4704,12306.0
2025-02-24 11:35:00,104.07,104.13,103.99,104.02,11364.0,103.4903,103.5499,103.4107,103.4406,11364.0
2025-02-24 11:40:00,104.01,104.13,103.91,104.0,13088.0,103.4306,103.5499,103.3312,103.4207,13088.0
2025-02-24 11:45:00,104.01,104.03,103.95,103.99,7614.0,103.4306,103.4505,103.3709,103.4107,7614.0
2025-02-24 11:50:00,103.98,104.07,103.96,104.0,18109.0,103.4008,103.4903,103.3809,103.4207,18109.0
2025-02-24 11:55:00,104.0,104.01,103.91,103.91,9971.0,103.4207,103.4306,103.3312,103.3312,9971.0
2025-02-24 12:00:00,103.92,104.02,103.9,104.02,21272.0,103.3411,103.4406,103.3212,103.4406,21272.0
2025-02-24 12:05:00,104.06,104.13,104.04,104.09,7756.0,103.4803,103.5499,103.4604,103.5102,7756.0
2025-02-24 12:10:00,104.09,104.19,104.08,104.16,8109.0,103.5102,103.6096,103.5002,103.5798,8109.0
2025-02-24 12:15:00,104.16,104.22,104.13,104.22,12299.0,103.5798,103.6394,103.5499,103.6394,12299.0
2025-02-24 12:20:00,104.23,104.29,104.22,104.29,7751.0,103.6494,103.7091,103.6394,103.7091,7751.0
2025-02-24 12:25:00,104.26,104.27,104.04,104.07,10258.0,103.6792,103.6892,103.4604,103.4903,10258.0
2025-02-24 12:30:00,104.02,104.05,104.0,104.03,11143.0,103.4406,103.4704,103.4207,103.4505,11143.0
2025-02-24 12:35:00,104.02,104.12,104.02,104.06,6682.0,103.4406,103.54,103.4406,103.4803,6682.0
2025-02-24 12:40:00,104.04,104.07,103.99,104.05,16263.0,103.4604,103.4903,103.4107,103.4704,16263.0
2025-02-24 12:45:00,104.06,104.06,104.0,104.02,13212.0,103.4803,103.4803,103.4207,103.4406,13212.0
2025-02-24 12:50:00,104.02,104.02,103.92,103.97,9334.0,103.4406,103.4406,103.3411,103.3908,9334.0
2025-02-24 12:55:00,103.97,104.06,103.88,103.89,9938.0,103.3908,103.4803,103.3013,103.3113,9938.0
2025-02-24 13:00:00,103.86,103.9,103.81,103.89,7170.0,103.2814,103.3212,103.2317,103.3113,7170.0
2025-02-24 13:05:00,103.89,104.02,103.87,104.02,31201.0,103.3113,103.4406,103.2914,103.4406,31201.0
2025-02-24 13:10:00,104.02,104.02,103.82,103.82,6254.0,103.4406,103.4406,103.2417,103.2417,6254.0
2025-02-24 13:15:00,103.82,103.96,103.82,103.85,7019.0,103.2417,103.3809,103.2417,103.2715,7019.0
2025-02-24 13:20:00,103.85,103.91,103.85,103.89,7547.0,103.2715,103.3312,103.2715,103.3113,7547.0
2025-02-24 13:25:00,103.9,103.93,103.8,103.8,6127.0,103.3212,103.3511,103.2218,103.2218,6127.0
2025-02-24 13:30:00,103.8,103.89,103.8,103.86,11214.0,103.2218,103.3113,103.2218,103.2814,11214.0
2025-02-24 13:35:00,103.87,103.93,103.84,103.88,14054.0,103.2914,103.3511,103.2616,103.3013,14054.0
2025-02-24 13:40:00,103.86,103.89,103.82,103.86,8361.0,103.2814,103.3113,103.2417,103.2814,8361.0
2025-02-24 13:45:00,103.86,103.89,103.78,103.79,9173.0,103.2814,103.3113,103.2019,103.2118,9173.0
2025-02-24 13:50:00,103.79,103.91,103.76,103.91,9729.0,103.2118,103.3312,103.182,103.3312,9729.0
2025-02-24 13:55:00,103.92,103.93,103.84,103.87,7212.0,103.3411,103.3511,103.2616,103.2914,7212.0
2025-02-24 14:00:00,103.87,104.03,103.87,104.01,13087.0,103.2914,103.4505,103.2914,103.4306,13087.0
2025-02-24 14:05:00,104.02,104.02,103.93,103.96,12531.0,103.4406,103.4406,103.3511,103.3809,12531.0
2025-02-24 14:10:00,103.99,104.01,103.95,103.96,12591.0,103.4107,103.4306,103.3709,103.3809,12591.0
2025-02-24 14:15:00,103.98,104.01,103.91,103.93,9912.0,103.4008,103.4306,103.3312,103.3511,9912.0
2025-02-24 14:20:00,103.93,103.95,103.79,103.86,15141.0,103.3511,103.3709,103.2118,103.2814,15141.0
2025-02-24 14:25:00,103.85,103.93,103.82,103.92,28595.0,103.2715,103.3511,103.2417,103.3411,28595.0
2025-02-24 14:30:00,103.94,104.0,103.93,103.95,10116.0,103.361,103.4207,103.3511,103.3709,10116.0
2025-02-24 14:35:00,103.95,103.97,103.94,103.95,7904.0,103.3709,103.3908,103.361,103.3709,7904.0
2025-02-24 14:40:00,103.96,103.98,103.92,103.95,7700.0,103.3809,103.4008,103.3411,103.3709,7700.0
2025-02-24 14:45:00,103.96,103.97,103.91,103.94,10781.0,103.3809,103.3908,103.3312,103.361,10781.0
2025-02-24 14:50:00,103.93,104.01,103.92,104.0,11323.0,103.3511,103.4306,103.3411,103.4207,11323.0
2025-02-24 14:55:00,104.0,104.0,103.93,103.96,9640.0,103.4207,103.4207,103.3511,103.3809,9640.0
2025-02-24 15:00:00,103.97,104.01,103.89,103.95,10211.0,103.3908,103.4306,103.3113,103.3709,10211.0
2025-02-24 15:05:00,103.96,104.03,103.95,103.98,30889.0,103.3809,103.4505,103.3709,103.4008,30889.0
2025-02-24 15:10:00,103.98,103.99,103.9,103.93,12084.0,103.4008,103.4107,103.3212,103.3511,12084.0
2025-02-24 15:15:00,103.94,104.02,103.93,104.0,23056.0,103.361,103.4406,103.3511,103.4207,23056.0
2025-02-24 15:20:00,104.0,104.02,103.95,103.97,15750.0,103.4207,103.4406,103.3709,103.3908,15750.0
2025-02-24 15:25:00,103.97,104.01,103.94,103.95,29611.0,103.3908,103.4306,103.361,103.3709,29611.0
2025-02-24 15:30:00,103.96,104.05,103.95,104.01,18439.0,103.3809,103.4704,103.3709,103.4306,18439.0
2025-02-24 15:35:00,104.02,104.03,103.91,103.98,33866.0,103.4406,103.4505,103.3312,103.4008,33866.0
2025-02-24 15:40:00,103.97,104.02,103.88,103.97,33803.0,103.3908,103.4406,103.3013,103.3908,33803.0
2025-02-24 15:45:00,103.99,104.37,103.99,104.37,37019.0,103.4107,103.7886,103.4107,103.7886,37019.0
2025-02-24 15:50:00,104.59,104.6,104.05,104.16,45260.0,104.0074,104.0173,103.4704,103.5798,45260.0
2025-02-24 15:55:00,104.17,104.23,104.04,104.11,136470.0,103.5897,103.6494,103.4604,103.5301,136470.0
2025-02-25 09:30:00,104.92,105.27,104.17,105.2,48920.0,104.3355,104.6836,103.5897,104.614,48920.0
2025-02-25 09:35:00,105.2,105.71,105.2,105.66,39231.0,104.614,105.1211,104.614,105.0714,39231.0
2025-02-25 09:40:00,105.66,105.73,105.47,105.48,6072.0,105.0714,105.141,104.8825,104.8924,6072.0
2025-02-25 09:45:00,105.48,105.62,105.35,105.62,5086.0,104.8924,105.0316,104.7631,105.0316,5086.0
2025-02-25 09:50:00,105.62,105.62,105.14,105.3,16164.0,105.0316,105.0316,104.5543,104.7134,16164.0
2025-02-25 09:55:00,105.29,105.6,105.19,105.49,18940.0,104.7035,105.0118,104.604,104.9024,18940.0
2025-02-25 10:00:00,105.48,105.49,105.08,105.24,32565.0,104.8924,104.9024,104.4947,104.6538,32565.0
2025-02-25 10:05:00,105.26,105.33,104.85,104.93,14025.0,104.6736,104.7433,104.2659,104.3455,14025.0
2025-02-25 10:10:00,104.93,105.05,104.71,104.82,7661.0,104.3455,104.4648,104.1267,104.2361,7661.0
2025-02-25 10:15:00,104.91,105.42,104.91,105.33,9158.0,104.3256,104.8328,104.3256,104.7433,9158.0
2025-02-25 10:20:00,105.34,105.39,105.17,105.24,8082.0,104.7532,104.8029,104.5842,104.6538,8082.0
2025-02-25 10:25:00,105.2,105.3,105.06,105.25,6885.0,104.614,104.7134,104.4748,104.6637,6885.0
2025-02-25 10:30:00,105.25,105.28,105.13,105.28,4377.0,104.6637,104.6935,104.5444,104.6935,4377.0
2025-02-25 10:35:00,105.28,105.4,105.23,105.31,7961.0,104.6935,104.8129,104.6438,104.7234,7961.0
2025-02-25 10:40:00,105.42,105.79,105.35,105.77,37309.0,104.8328,105.2007,104.7631,105.1808,37309.0
2025-02-25 10:45:00,105.71,106.03,105.71,105.96,23210.0,105.1211,105.4394,105.1211,105.3698,23210.0
2025-02-25 10:50:00,105.96,106.01,105.81,105.93,7572.0,105.3698,105.4195,105.2206,105.3399,7572.0
2025-02-25 10:55:00,105.84,106.0,105.77,105.92,19491.0,105.2504,105.4095,105.1808,105.33,19491.0
2025-02-25 11:00:00,105.92,105.92,105.52,105.71,9690.0,105.33,105.33,104.9322,105.1211,9690.0
2025-02-25 11:05:00,105.71,105.9,105.71,105.73,11813.0,105.1211,105.3101,105.1211,105.141,11813.0
2025-02-25 11:10:00,105.77,105.89,105.77,105.81,10270.0,105.1808,105.3001,105.1808,105.2206,10270.0
2025-02-25 11:15:00,105.81,105.85,105.68,105.7,11405.0,105.2206,105.2604,105.0913,105.1112,11405.0
2025-02-25 11:20:00,105.71,105.81,105.59,105.7,10403.0,105.1211,105.2206,105.0018,105.1112,10403.0
2025-02-25 11:25:00,105.7,105.72,105.54,105.63,6479.0,105.1112,105.1311,104.9521,105.0416,6479.0
2025-02-25 11:30:00,105.63,105.63,105.25,105.31,12377.0,105.0416,105.0416,104.6637,104.7234,12377.0
2025-02-25 11:35:00,105.28,105.56,105.24,105.46,10681.0,104.6935,104.972,104.6538,104.8725,10681.0
2025-02-25 11:40:00,105.47,105.47,105.32,105.36,5357.0,104.8825,104.8825,104.7333,104.7731,5357.0
2025-02-25 11:45:00,105.36,105.56,105.3,105.56,8697.0,104.7731,104.972,104.7134,104.972,8697.0
2025-02-25 11:50:00,105.58,105.77,105.58,105.66,10365.0,104.9919,105.1808,104.9919,105.0714,10365.0
2025-02-25 11:55:00,105.66,105.74,105.52,105.63,12970.0,105.0714,105.151,104.9322,105.0416,12970.0
2025-02-25 12:00:00,105.61,105.76,105.6,105.65,12274.0,105.0217,105.1709,105.0118,105.0615,12274.0
2025-02-25 12:05:00,105.67,105.72,105.63,105.72,5288.0,105.0814,105.1311,105.0416,105.1311,5288.0
2025-02-25 12:10:00,105.74,105.8,105.71,105.75,8347.0,105.151,105.2106,105.1211,105.1609,8347.0
2025-02-25 12:15:00,105.75,105.84,105.71,105.81,9380.0,105.1609,105.2504,105.1211,105.2206,9380.0
2025-02-25 12:20:00,105.84,105.87,105.78,105.85,4667.0,105.2504,105.2803,105.1908,105.2604,4667.0
2025-02-25 12:25:00,105.85,105.92,105.84,105.92,10807.0,105.2604,105.33,105.2504,105.33,10807.0
2025-02-25 12:30:00,105.91,105.99,105.88,105.96,9480.0,105.32,105.3996,105.2902,105.3698,9480.0
2025-02-25 12:35:00,105.95,106.0,105.93,105.97,8687.0,105.3598,105.4095,105.3399,105.3797,8687.0
2025-02-25 12:40:00,105.97,106.03,105.89,105.93,48655.0,105.3797,105.4394,105.3001,105.3399,48655.0
2025-02-25 12:45:00,105.9,105.98,105.86,105.88,8591.0,105.3101,105.3896,105.2703,105.2902,8591.0
2025-02-25 12:50:00,105.89,106.05,105.87,106.0,10422.0,105.3001,105.4592,105.2803,105.4095,10422.0
2025-02-25 12:55:00,105.99,106.03,105.97,106.02,9984.0,105.3996,105.4394,105.3797,105.4294,9984.0
2025-02-25 13:00:00,106.03,106.08,106.02,106.07,2411.0,105.4394,105.4891,105.4294,105.4791,2411.0
2025-02-25 13:05:00,106.1,106.13,105.96,105.98,8540.0,105.509,105.5388,105.3698,105.3896,8540.0
2025-02-25 13:10:00,105.98,105.98,105.95,105.96,3224.0,105.3896,105.3896,105.3598,105.3698,3224.0
2025-02-25 13:15:00,105.98,106.01,105.97,105.98,6154.0,105.3896,105.4195,105.3797,105.3896,6154.0
2025-02-25 13:20:00,105.98,106.0,105.91,105.94,5070.0,105.3896,105.4095,105.32,105.3499,5070.0
2025-02-25 13:25:00,105.93,105.93,105.76,105.76,6503.0,105.3399,105.3399,105.1709,105.1709,6503.0
2025-02-25 13:30:00,105.78,105.95,105.73,105.93,6495.0,105.1908,105.3598,105.141,105.3399,6495.0
2025-02-25 13:35:00,105.93,106.15,105.93,106.15,22393.0,105.3399,105.5587,105.3399,105.5587,22393.0
2025-02-25 13:40:00,106.2,106.25,106.17,106.23,7057.0,105.6084,105.6581,105.5786,105.6382,7057.0
2025-02-25 13:45:00,106.24,106.33,106.23,106.31,14899.0,105.6482,105.7377,105.6382,105.7178,14899.0
2025-02-25 13:50:00,106.32,106.35,106.26,106.29,8982.0,105.7277,105.7576,105.6681,105.6979,8982.0
2025-02-25 13:55:00,106.28,106.28,106.11,106.14,4785.0,105.688,105.688,105.5189,105.5487,4785.0
2025-02-25 14:00:00,106.14,106.25,106.14,106.25,12801.0,105.5487,105.6581,105.5487,105.6581,12801.0
2025-02-25 14:05:00,106.27,106.34,106.21,106.21,6195.0,105.678,105.7476,105.6184,105.6184,6195.0
2025-02-25 14:10:00,106.21,106.31,106.15,106.15,10417.0,105.6184,105.7178,105.5587,105.5587,10417.0
2025-02-25 14:15:00,106.15,106.16,106.1,106.14,5349.0,105.5587,105.5686,105.509,105.5487,5349.0
2025-02-25 14:20:00,106.1,106.1,106.0,106.0,5608.0,105.509,105.509,105.4095,105.4095,5608.0
2025-02-25 14:25:00,106.03,106.03,105.89,105.92,5149.0,105.4394,105.4394,105.3001,105.33,5149.0
2025-02-25 14:30:00,105.96,106.15,105.96,106.15,7968.0,105.3698,105.5587,105.3698,105.5587,7968.0
2025-02-25 14:35:00,106.15,106.4,106.05,106.4,8672.0,105.5587,105.8073,105.4592,105.8073,8672.0
2025-02-25 14:40:00,106.41,106.52,106.41,106.47,7165.0,105.8172,105.9266,105.8172,105.8769,7165.0
2025-02-25 14:45:00,106.47,106.47,106.34,106.41,10623.0,105.8769,105.8769,105.7476,105.8172,10623.0
2025-02-25 14:50:00,106.39,106.5,106.38,106.47,15563.0,105.7974,105.9067,105.7874,105.8769,15563.0
2025-02-25 14:55:00,106.48,106.54,106.45,106.54,11157.0,105.8869,105.9465,105.857,105.9465,11157.0
2025-02-25 15:00:00,106.54,106.55,106.43,106.48,10306.0,105.9465,105.9565,105.8371,105.8869,10306.0
2025-02-25 15:05:00,106.5,106.57,106.48,106.51,9860.0,105.9067,105.9764,105.8869,105.9167,9860.0
2025-02-25 15:10:00,106.5,106.52,106.41,106.48,6874.0,105.9067,105.9266,105.8172,105.8869,6874.0
2025-02-25 15:15:00,106.48,106.56,106.4,106.53,8453.0,105.8869,105.9664,105.8073,105.9366,8453.0
2025-02-25 15:20:00,106.54,106.73,106.53,106.66,4172.0,105.9465,106.1355,105.9366,106.0659,4172.0
2025-02-25 15:25:00,106.66,106.74,106.66,106.71,10664.0,106.0659,106.1454,106.0659,106.1156,10664.0
2025-02-25 15:30:00,106.68,106.7,106.57,106.59,18868.0,106.0857,106.1056,105.9764,105.9962,18868.0
2025-02-25 15:35:00,106.58,106.58,106.35,106.4,13312.0,105.9863,105.9863,105.7576,105.8073,13312.0
2025-02-25 15:40:00,106.39,106.49,106.33,106.46,15239.0,105.7974,105.8968,105.7377,105.867,15239.0
2025-02-25 15:45:00,106.44,106.66,106.44,106.63,15417.0,105.8471,106.0659,105.8471,106.036,15417.0
2025-02-25 15:50:00,106.63,106.68,106.56,106.62,20520.0,106.036,106.0857,105.9664,106.0261,20520.0
2025-02-25 15:55:00,106.64,106.85,106.63,106.72,99383.0,106.046,106.2548,106.036,106.1255,99383.0
2025-02-26 09:30:00,106.48,106.6,106.19,106.21,29098.0,105.8869,106.0062,105.5985,105.6184,29098.0
2025-02-26 09:35:00,106.21,106.75,106.21,106.58,9250.0,105.6184,106.1553,105.6184,105.9863,9250.0
2025-02-26 09:40:00,106.56,106.61,106.39,106.39,3938.0,105.9664,106.0161,105.7974,105.7974,3938.0
2025-02-26 09:45:00,106.39,106.53,106.28,106.45,10971.0,105.7974,105.9366,105.688,105.857,10971.0
2025-02-26 09:50:00,106.48,106.61,106.34,106.34,41913.0,105.8869,106.0161,105.7476,105.7476,41913.0
2025-02-26 09:55:00,106.33,106.41,106.2,106.41,9159.0,105.7377,105.8172,105.6084,105.8172,9159.0
2025-02-26 10:00:00,106.42,106.48,106.22,106.3,10039.0,105.8272,105.8869,105.6283,105.7079,10039.0
2025-02-26 10:05:00,106.31,106.4,106.21,106.27,8367.0,105.7178,105.8073,105.6184,105.678,8367.0
2025-02-26 10:10:00,106.27,106.55,106.26,106.51,9196.0,105.678,105.9565,105.6681,105.9167,9196.0
2025-02-26 10:15:00,106.51,106.61,106.5,106.57,8120.0,105.9167,106.0161,105.9067,105.9764,8120.0
2025-02-26 10:20:00,106.62,106.72,106.57,106.71,4131.0,106.0261,106.1255,105.9764,106.1156,4131.0
2025-02-26 10:25:00,106.73,106.91,106.67,106.86,8509.0,106.1355,106.3145,106.0758,106.2647,8509.0
2025-02-26 10:30:00,106.86,107.0,106.8,106.86,6953.0,106.2647,106.404,106.2051,106.2647,6953.0
2025-02-26 10:35:00,106.89,106.98,106.85,106.85,19075.0,106.2946,106.3841,106.2548,106.2548,19075.0
2025-02-26 10:40:00,106.81,106.97,106.81,106.91,6672.0,106.215,106.3741,106.215,106.3145,6672.0
2025-02-26 10:45:00,106.93,106.97,106.9,106.97,8443.0,106.3343,106.3741,106.3045,106.3741,8443.0
2025-02-26 10:50:00,106.98,107.1,106.93,107.04,7917.0,106.3841,106.5034,106.3343,106.4437,7917.0
2025-02-26 10:55:00,107.04,107.04,106.87,106.92,3734.0,106.4437,106.4437,106.2747,106.3244,3734.0
2025-02-26 11:00:00,106.94,107.0,106.86,106.86,7202.0,106.3443,106.404,106.2647,106.2647,7202.0
2025-02-26 11:05:00,106.86,106.92,106.77,106.78,7221.0,106.2647,106.3244,106.1752,106.1852,7221.0
2025-02-26 11:10:00,106.75,106.76,106.62,106.66,7232.0,106.1553,106.1653,106.0261,106.0659,7232.0
2025-02-26 11:15:00,106.66,106.82,106.65,106.78,5296.0,106.0659,106.225,106.0559,106.1852,5296.0
2025-02-26 11:20:00,106.8,106.82,106.69,106.69,7944.0,106.2051,106.225,106.0957,106.0957,7944.0
2025-02-26 11:25:00,106.69,106.69,106.48,106.48,4981.0,106.0957,106.0957,105.8869,105.8869,4981.0
2025-02-26 11:30:00,106.46,106.46,106.25,106.31,5512.0,105.867,105.867,105.6581,105.7178,5512.0
2025-02-26 11:35:00,106.34,106.46,106.32,106.4,7861.0,105.7476,105.867,105.7277,105.8073,7861.0
2025-02-26 11:40:00,106.41,106.46,106.35,106.43,9351.0,105.8172,105.867,105.7576,105.8371,9351.0
2025-02-26 11:45:00,106.46,106.54,106.41,106.42,7569.0,105.867,105.9465,105.8172,105.8272,7569.0
2025-02-26 11:50:00,106.43,106.5,106.43,106.44,7177.0,105.8371,105.9067,105.8371,105.8471,7177.0
2025-02-26 11:55:00,106.44,106.45,106.26,106.3,6369.0,105.8471,105.857,105.6681,105.7079,6369.0
2025-02-26 12:00:00,106.31,106.38,106.28,106.36,4012.0,105.7178,105.7874,105.688,105.7675,4012.0
2025-02-26 12:05:00,106.38,106.46,106.35,106.37,7937.0,105.7874,105.867,105.7576,105.7775,7937.0
2025-02-26 12:10:00,106.37,106.45,106.37,106.45,4354.0,105.7775,105.857,105.7775,105.857,4354.0
2025-02-26 12:15:00,106.47,106.51,106.32,106.38,6984.0,105.8769,105.9167,105.7277,105.7874,6984.0
2025-02-26 12:20:00,106.38,106.38,106.29,106.35,5904.0,105.7874,105.7874,105.6979,105.7576,5904.0
2025-02-26 12:25:00,106.35,106.37,106.26,106.33,6840.0,105.7576,105.7775,105.6681,105.7377,6840.0
2025-02-26 12:30:00,106.33,106.4,106.22,106.22,12074.0,105.7377,105.8073,105.6283,105.6283,12074.0
2025-02-26 12:35:00,106.24,106.24,106.15,106.17,5524.0,105.6482,105.6482,105.5587,105.5786,5524.0
2025-02-26 12:40:00,106.16,106.19,106.11,106.14,7038.0,105.5686,105.5985,105.5189,105.5487,7038.0
2025-02-26 12:45:00,106.16,106.2,106.13,106.16,6168.0,105.5686,105.6084,105.5388,105.5686,6168.0
2025-02-26 12:50:00,106.16,106.18,106.05,106.06,6033.0,105.5686,105.5885,105.4592,105.4692,6033.0
2025-02-26 12:55:00,106.04,106.04,105.84,105.89,5814.0,105.4493,105.4493,105.2504,105.3001,5814.0
2025-02-26 13:00:00,105.87,105.96,105.85,105.91,8995.0,105.2803,105.3698,105.2604,105.32,8995.0
2025-02-26 13:05:00,105.9,105.98,105.86,105.98,6146.0,105.3101,105.3896,105.2703,105.3896,6146.0
2025-02-26 13:10:00,105.99,106.03,105.92,105.94,7273.0,105.3996,105.4394,105.33,105.3499,7273.0
2025-02-26 13:15:00,105.94,105.99,105.93,105.99,9417.0,105.3499,105.3996,105.3399,105.3996,9417.0
2025-02-26 13:20:00,105.99,106.02,105.93,105.98,7267.0,105.3996,105.4294,105.3399,105.3896,7267.0
2025-02-26 13:25:00,105.98,105.98,105.57,105.63,70042.0,105.3896,105.3896,104.9819,105.0416,70042.0
2025-02-26 13:30:00,105.64,105.74,105.62,105.69,15994.0,105.0515,105.151,105.0316,105.1013,15994.0
2025-02-26 13:35:00,105.69,105.78,105.64,105.66,12951.0,105.1013,105.1908,105.0515,105.0714,12951.0
2025-02-26 13:40:00,105.66,105.76,105.64,105.7,9472.0,105.0714,105.1709,105.0515,105.1112,9472.0
2025-02-26 13:45:00,105.69,105.71,105.56,105.61,11328.0,105.1013,105.1211,104.972,105.0217,11328.0
2025-02-26 13:50:00,105.61,105.66,105.59,105.63,11511.0,105.0217,105.0714,105.0018,105.0416,11511.0
2025-02-26 13:55:00,105.63,105.7,105.55,105.67,10490.0,105.0416,105.1112,104.962,105.0814,10490.0
2025-02-26 14:00:00,105.66,105.74,105.65,105.68,10356.0,105.0714,105.151,105.0615,105.0913,10356.0
2025-02-26 14:05:00,105.67,105.7,105.61,105.64,16231.0,105.0814,105.1112,105.0217,105.0515,16231.0
2025-02-26 14:10:00,105.62,105.74,105.62,105.74,9342.0,105.0316,105.151,105.0316,105.151,9342.0
2025-02-26 14:15:00,105.74,105.74,105.65,105.69,7513.0,105.151,105.151,105.0615,105.1013,7513.0
2025-02-26 14:20:00,105.69,105.82,105.68,105.79,12642.0,105.1013,105.2305,105.0913,105.2007,12642.0
2025-02-26 14:25:00,105.77,105.9,105.77,105.82,7194.0,105.1808,105.3101,105.1808,105.2305,7194.0
2025-02-26 14:30:00,105.82,105.94,105.81,105.93,6892.0,105.2305,105.3499,105.2206,105.3399,6892.0
2025-02-26 14:35:00,105.93,106.06,105.91,106.04,4798.0,105.3399,105.4692,105.32,105.4493,4798.0
2025-02-26 14:40:00,106.03,106.12,106.03,106.05,6023.0,105.4394,105.5289,105.4394,105.4592,6023.0
2025-02-26 14:45:00,106.03,106.09,106.03,106.06,3080.0,105.4394,105.499,105.4394,105.4692,3080.0
2025-02-26 14:50:00,106.06,106.08,106.03,106.07,6651.0,105.4692,105.4891,105.4394,105.4791,6651.0
2025-02-26 14:55:00,106.07,106.07,105.92,105.96,9493.0,105.4791,105.4791,105.33,105.3698,9493.0
2025-02-26 15:00:00,105.96,105.99,105.92,105.93,5054.0,105.3698,105.3996,105.33,105.3399,5054.0
2025-02-26 15:05:00,105.95,105.98,105.94,105.97,5325.0,105.3598,105.3896,105.3499,105.3797,5325.0
2025-02-26 15:10:00,105.98,106.03,105.98,105.98,4354.0,105.3896,105.4394,105.3896,105.3896,4354.0
2025-02-26 15:15:00,105.97,105.97,105.82,105.85,8705.0,105.3797,105.3797,105.2305,105.2604,8705.0
2025-02-26 15:20:00,105.85,105.93,105.81,105.89,7036.0,105.2604,105.3399,105.2206,105.3001,7036.0
2025-02-26 15:25:00,105.9,105.9,105.8,105.8,5938.0,105.3101,105.3101,105.2106,105.2106,5938.0
2025-02-26 15:30:00,105.81,106.0,105.81,105.99,13387.0,105.2206,105.4095,105.2206,105.3996,13387.0
2025-02-26 15:35:00,105.98,105.99,105.93,105.96,11412.0,105.3896,105.3996,105.3399,105.3698,11412.0
2025-02-26 15:40:00,105.94,106.02,105.92,106.01,16000.0,105.3499,105.4294,105.33,105.4195,16000.0
2025-02-26 15:45:00,106.01,106.13,105.98,106.02,14419.0,105.4195,105.5388,105.3896,105.4294,14419.0
2025-02-26 15:50:00,106.03,106.03,105.81,105.87,23659.0,105.4394,105.4394,105.2206,105.2803,23659.0
2025-02-26 15:55:00,105.89,105.9,105.66,105.81,86730.0,105.3001,105.3101,105.0714,105.2206,86730.0
2025-02-27 09:30:00,106.42,107.0,105.6,106.81,28409.0,105.8272,106.404,105.0118,106.215,28409.0
2025-02-27 09:35:00,106.82,107.22,106.81,107.06,68333.0,106.225,106.6227,106.215,106.4636,68333.0
2025-02-27 09:40:00,107.18,107.35,107.17,107.35,2616.0,106.583,106.752,106.573,106.752,2616.0
2025-02-27 09:45:00,107.36,107.65,107.36,107.53,5180.0,106.762,107.0503,106.762,106.931,5180.0
2025-02-27 09:50:00,107.55,107.72,107.44,107.68,7559.0,106.9509,107.1199,106.8415,107.0802,7559.0
2025-02-27 09:55:00,107.7,107.82,107.35,107.51,50410.0,107.1001,107.2194,106.752,106.9111,50410.0
2025-02-27 10:00:00,107.51,107.54,107.29,107.45,16677.0,106.9111,106.9409,106.6923,106.8515,16677.0
2025-02-27 10:05:00,107.45,107.46,107.28,107.31,12191.0,106.8515,106.8614,106.6824,106.7122,12191.0
2025-02-27 10:10:00,107.2,107.31,107.14,107.25,8116.0,106.6028,106.7122,106.5432,106.6526,8116.0
2025-02-27 10:15:00,107.25,107.41,107.21,107.41,5978.0,106.6526,106.8117,106.6128,106.8117,5978.0
2025-02-27 10:20:00,107.43,107.7,107.42,107.67,7791.0,106.8316,107.1001,106.8216,107.0702,7791.0
2025-02-27 10:25:00,107.69,107.75,107.45,107.56,10227.0,107.0901,107.1498,106.8515,106.9608,10227.0
2025-02-27 10:30:00,107.53,107.57,107.29,107.29,7357.0,106.931,106.9708,106.6923,106.6923,7357.0
2025-02-27 10:35:00,107.31,107.32,107.12,107.19,9407.0,106.7122,106.7222,106.5233,106.5929,9407.0
2025-02-27 10:40:00,107.21,107.28,107.08,107.19,7122.0,106.6128,106.6824,106.4835,106.5929,7122.0
2025-02-27 10:45:00,107.16,107.47,107.15,107.4,7364.0,106.5631,106.8713,106.5531,106.8017,7364.0
2025-02-27 10:50:00,107.48,107.52,107.29,107.35,10637.0,106.8813,106.9211,106.6923,106.752,10637.0
2025-02-27 10:55:00,107.36,107.39,107.17,107.19,5438.0,106.762,106.7918,106.573,106.5929,5438.0
2025-02-27 11:00:00,107.18,107.29,107.12,107.12,10073.0,106.583,106.6923,106.5233,106.5233,10073.0
2025-02-27 11:05:00,107.11,107.14,107.0,107.11,17341.0,106.5133,106.5432,106.404,106.5133,17341.0
2025-02-27 11:10:00,107.09,107.31,107.09,107.3,11872.0,106.4935,106.7122,106.4935,106.7023,11872.0
2025-02-27 11:15:00,107.35,107.46,107.28,107.42,10097.0,106.752,106.8614,106.6824,106.8216,10097.0
2025-02-27 11:20:00,107.42,107.51,107.39,107.42,8855.0,106.8216,106.9111,106.7918,106.8216,8855.0
2025-02-27 11:25:00,107.42,107.42,107.12,107.19,10128.0,106.8216,106.8216,106.5233,106.5929,10128.0
2025-02-27 11:30:00,107.18,107.22,107.12,107.16,14907.0,106.583,106.6227,106.5233,106.5631,14907.0
2025-02-27 11:35:00,107.16,107.25,107.07,107.14,15163.0,106.5631,106.6526,106.4736,106.5432,15163.0
2025-02-27 11:40:00,107.13,107.2,107.07,107.1,7377.0,106.5332,106.6028,106.4736,106.5034,7377.0
2025-02-27 11:45:00,107.09,107.11,107.05,107.07,6650.0,106.4935,106.5133,106.4537,106.4736,6650.0
2025-02-27 11:50:00,107.07,107.08,106.97,107.02,8677.0,106.4736,106.4835,106.3741,106.4238,8677.0
2025-02-27 11:55:00,107.0,107.08,107.0,107.03,8657.0,106.404,106.4835,106.404,106.4338,8657.0
2025-02-27 12:00:00,107.04,107.13,107.04,107.11,7323.0,106.4437,106.5332,106.4437,106.5133,7323.0
2025-02-27 12:05:00,107.13,107.13,106.99,106.99,8528.0,106.5332,106.5332,106.394,106.394,8528.0
2025-02-27 12:10:00,106.98,107.03,106.91,107.03,7920.0,106.3841,106.4338,106.3145,106.4338,7920.0
2025-02-27 12:15:00,107.02,107.11,107.0,107.07,8567.0,106.4238,106.5133,106.404,106.4736,8567.0
2025-02-27 12:20:00,107.06,107.21,107.04,107.2,6621.0,106.4636,106.6128,106.4437,106.6028,6621.0
2025-02-27 12:25:00,107.2,107.43,107.18,107.43,6500.0,106.6028,106.8316,106.583,106.8316,6500.0
2025-02-27 12:30:00,107.47,107.54,107.31,107.35,12315.0,106.8713,106.9409,106.7122,106.752,12315.0
2025-02-27 12:35:00,107.36,107.43,107.35,107.4,5970.0,106.762,106.8316,106.752,106.8017,5970.0
2025-02-27 12:40:00,107.4,107.43,107.25,107.31,6822.0,106.8017,106.8316,106.6526,106.7122,6822.0
2025-02-27 12:45:00,107.31,107.33,107.22,107.26,4918.0,106.7122,106.7321,106.6227,106.6625,4918.0
2025-02-27 12:50:00,107.26,107.36,107.23,107.33,6228.0,106.6625,106.762,106.6327,106.7321,6228.0
2025-02-27 12:55:00,107.33,107.37,107.29,107.3,13552.0,106.7321,106.7719,106.6923,106.7023,13552.0
2025-02-27 13:00:00,107.35,107.5,107.35,107.48,6713.0,106.752,106.9012,106.752,106.8813,6713.0
2025-02-27 13:05:00,107.47,107.48,107.33,107.33,7383.0,106.8713,106.8813,106.7321,106.7321,7383.0
2025-02-27 13:10:00,107.34,107.5,107.32,107.46,5979.0,106.7421,106.9012,106.7222,106.8614,5979.0
2025-02-27 13:15:00,107.48,107.52,107.32,107.44,17023.0,106.8813,106.9211,106.7222,106.8415,17023.0
2025-02-27 13:20:00,107.42,107.46,107.39,107.45,9077.0,106.8216,106.8614,106.7918,106.8515,9077.0
2025-02-27 13:25:00,107.46,107.48,107.42,107.48,5301.0,106.8614,106.8813,106.8216,106.8813,5301.0
2025-02-27 13:30:00,107.48,107.62,107.47,107.62,6024.0,106.8813,107.0205,106.8713,107.0205,6024.0
2025-02-27 13:35:00,107.6,107.64,107.53,107.57,4675.0,107.0006,107.0404,106.931,106.9708,4675.0
2025-02-27 13:40:00,107.58,107.6,107.5,107.6,5648.0,106.9807,107.0006,106.9012,107.0006,5648.0
2025-02-27 13:45:00,107.6,107.68,107.58,107.68,3677.0,107.0006,107.0802,106.9807,107.0802,3677.0
2025-02-27 13:50:00,107.68,107.72,107.63,107.72,6426.0,107.0802,107.1199,107.0304,107.1199,6426.0
2025-02-27 13:55:00,107.72,107.72,107.55,107.56,4693.0,107.1199,107.1199,106.9509,106.9608,4693.0
2025-02-27 14:00:00,107.57,107.74,107.55,107.73,7588.0,106.9708,107.1398,106.9509,107.1299,7588.0
2025-02-27 14:05:00,107.74,107.87,107.71,107.83,10085.0,107.1398,107.2691,107.11,107.2293,10085.0
2025-02-27 14:10:00,107.85,107.85,107.73,107.8,8819.0,107.2492,107.2492,107.1299,107.1995,8819.0
2025-02-27 14:15:00,107.78,107.88,107.77,107.81,8579.0,107.1796,107.2791,107.1697,107.2094,8579.0
2025-02-27 14:20:00,107.81,107.89,107.74,107.77,10803.0,107.2094,107.289,107.1398,107.1697,10803.0
2025-02-27 14:25:00,107.77,107.8,107.66,107.68,11357.0,107.1697,107.1995,107.0603,107.0802,11357.0
2025-02-27 14:30:00,107.68,107.68,107.44,107.5,16906.0,107.0802,107.0802,106.8415,106.9012,16906.0
2025-02-27 14:35:00,107.48,107.52,107.41,107.43,22112.0,106.8813,106.9211,106.8117,106.8316,22112.0
2025-02-27 14:40:00,107.42,107.43,107.13,107.16,11519.0,106.8216,106.8316,106.5332,106.5631,11519.0
2025-02-27 14:45:00,107.18,107.33,107.18,107.31,9396.0,106.583,106.7321,106.583,106.7122,9396.0
2025-02-27 14:50:00,107.31,107.48,107.28,107.34,7288.0,106.7122,106.8813,106.6824,106.7421,7288.0
2025-02-27 14:55:00,107.35,107.42,107.31,107.31,9682.0,106.752,106.8216,106.7122,106.7122,9682.0
2025-02-27 15:00:00,107.3,107.3,107.01,107.1,12011.0,106.7023,106.7023,106.4139,106.5034,12011.0
2025-02-27 15:05:00,107.1,107.23,107.08,107.22,10414.0,106.5034,106.6327,106.4835,106.6227,10414.0
2025-02-27 15:10:00,107.2,107.21,107.01,107.06,9574.0,106.6028,106.6128,106.4139,106.4636,9574.0
2025-02-27 15:15:00,107.06,107.2,107.02,107.19,9211.0,106.4636,106.6028,106.4238,106.5929,9211.0
2025-02-27 15:20:00,107.18,107.28,107.11,107.14,13916.0,106.583,106.6824,106.5133,106.5432,13916.0
2025-02-27 15:25:00,107.17,107.23,107.1,107.1,10798.0,106.573,106.6327,106.5034,106.5034,10798.0
2025-02-27 15:30:00,107.1,107.36,107.09,107.34,12244.0,106.5034,106.762,106.4935,106.7421,12244.0
2025-02-27 15:35:00,107.35,107.45,107.31,107.32,9986.0,106.752,106.8515,106.7122,106.7222,9986.0
2025-02-27 15:40:00,107.3,107.41,107.28,107.36,9435.0,106.7023,106.8117,106.6824,106.762,9435.0
2025-02-27 15:45:00,107.35,107.53,107.35,107.46,10614.0,106.752,106.931,106.752,106.8614,10614.0
2025-02-27 15:50:00,107.49,107.52,107.34,107.43,15938.0,106.8912,106.9211,106.7421,106.8316,15938.0
2025-02-27 15:55:00,107.46,107.53,107.3,107.43,68809.0,106.8614,106.931,106.7023,106.8316,68809.0
2025-02-28 09:30:00,108.49,109.32,108.22,108.99,39583.0,107.8857,108.711,107.6172,108.3829,39583.0
2025-02-28 09:35:00,108.99,109.07,108.76,108.76,6616.0,108.3829,108.4624,108.1542,108.1542,6616.0
2025-02-28 09:40:00,108.83,108.94,108.76,108.87,12717.0,108.2238,108.3332,108.1542,108.2635,12717.0
2025-02-28 09:45:00,108.87,108.87,108.4,108.63,6304.0,108.2635,108.2635,107.7962,108.0249,6304.0
2025-02-28 09:50:00,108.61,108.76,108.53,108.75,6826.0,108.005,108.1542,107.9254,108.1442,6826.0
2025-02-28 09:55:00,108.77,109.09,108.75,109.09,10439.0,108.1641,108.4823,108.1442,108.4823,10439.0
2025-02-28 10:00:00,109.17,109.24,109.0,109.14,16338.0,108.5619,108.6315,108.3928,108.532,16338.0
2025-02-28 10:05:00,109.14,109.17,108.9,108.98,13451.0,108.532,108.5619,108.2934,108.3729,13451.0
2025-02-28 10:10:00,108.99,108.99,108.77,108.86,13348.0,108.3829,108.3829,108.1641,108.2536,13348.0
2025-02-28 10:15:00,108.88,108.88,108.48,108.51,10832.0,108.2735,108.2735,107.8757,107.9055,10832.0
2025-02-28 10:20:00,108.5,108.82,108.5,108.71,10555.0,107.8956,108.2138,107.8956,108.1044,10555.0
2025-02-28 10:25:00,108.68,108.68,108.36,108.36,6259.0,108.0746,108.0746,107.7564,107.7564,6259.0
2025-02-28 10:30:00,108.35,108.58,108.34,108.54,19264.0,107.7464,107.9752,107.7365,107.9354,19264.0
2025-02-28 10:35:00,108.55,108.79,108.51,108.78,10566.0,107.9453,108.184,107.9055,108.174,10566.0
2025-02-28 10:40:00,108.75,108.8,108.65,108.67,6100.0,108.1442,108.1939,108.0448,108.0647,6100.0
2025-02-28 10:45:00,108.67,108.74,108.57,108.64,7149.0,108.0647,108.1343,107.9652,108.0348,7149.0
2025-02-28 10:50:00,108.65,108.72,108.53,108.53,6908.0,108.0448,108.1144,107.9254,107.9254,6908.0
2025-02-28 10:55:00,108.53,108.57,108.48,108.57,5364.0,107.9254,107.9652,107.8757,107.9652,5364.0
2025-02-28 11:00:00,108.59,108.63,108.53,108.6,15131.0,107.9851,108.0249,107.9254,107.995,15131.0
2025-02-28 11:05:00,108.64,108.7,108.48,108.59,15115.0,108.0348,108.0945,107.8757,107.9851,15115.0
2025-02-28 11:10:00,108.61,108.62,108.45,108.58,10236.0,108.005,108.0149,107.8459,107.9752,10236.0
2025-02-28 11:15:00,108.58,108.72,108.51,108.65,6883.0,107.9752,108.1144,107.9055,108.0448,6883.0
2025-02-28 11:20:00,108.65,108.69,108.59,108.61,5946.0,108.0448,108.0845,107.9851,108.005,5946.0
2025-02-28 11:25:00,108.58,108.58,108.46,108.46,7766.0,107.9752,107.9752,107.8558,107.8558,7766.0
2025-02-28 11:30:00,108.42,108.47,108.33,108.39,21425.0,107.816,107.8658,107.7265,107.7862,21425.0
2025-02-28 11:35:00,108.41,108.46,108.39,108.41,6000.0,107.8061,107.8558,107.7862,107.8061,6000.0
2025-02-28 11:40:00,108.39,108.41,108.35,108.37,4520.0,107.7862,107.8061,107.7464,107.7663,4520.0
2025-02-28 11:45:00,108.38,108.42,108.29,108.39,9367.0,107.7763,107.816,107.6868,107.7862,9367.0
2025-02-28 11:50:00,108.4,108.46,108.39,108.45,5119.0,107.7962,107.8558,107.7862,107.8459,5119.0
2025-02-28 11:55:00,108.48,108.48,108.3,108.34,6060.0,107.8757,107.8757,107.6967,107.7365,6060.0
2025-02-28 12:00:00,108.36,108.36,108.17,108.17,3624.0,107.7564,107.7564,107.5674,107.5674,3624.0
2025-02-28 12:05:00,108.18,108.29,108.18,108.25,5146.0,107.5774,107.6868,107.5774,107.647,5146.0
2025-02-28 12:10:00,108.26,108.39,108.26,108.29,6269.0,107.6569,107.7862,107.6569,107.6868,6269.0
2025-02-28 12:15:00,108.31,108.38,108.28,108.38,6464.0,107.7067,107.7763,107.6768,107.7763,6464.0
2025-02-28 12:20:00,108.38,108.46,108.27,108.3,7819.0,107.7763,107.8558,107.6669,107.6967,7819.0
2025-02-28 12:25:00,108.3,108.32,108.16,108.16,7503.0,107.6967,107.7166,107.5575,107.5575,7503.0
2025-02-28 12:30:00,108.19,108.2,108.15,108.17,6472.0,107.5873,107.5973,107.5476,107.5674,6472.0
2025-02-28 12:35:00,108.13,108.22,108.12,108.18,8956.0,107.5277,107.6172,107.5177,107.5774,8956.0
2025-02-28 12:40:00,108.2,108.2,107.98,107.99,5427.0,107.5973,107.5973,107.3785,107.3884,5427.0
2025-02-28 12:45:00,108.01,108.05,107.9,107.96,5883.0,107.4083,107.4481,107.2989,107.3586,5883.0
2025-02-28 12:50:00,107.98,108.17,107.97,108.09,8749.0,107.3785,107.5674,107.3686,107.4879,8749.0
2025-02-28 12:55:00,108.09,108.09,107.98,107.98,3948.0,107.4879,107.4879,107.3785,107.3785,3948.0
2025-02-28 13:00:00,107.98,108.1,107.96,108.06,4843.0,107.3785,107.4978,107.3586,107.4581,4843.0
2025-02-28 13:05:00,108.06,108.08,107.94,107.96,8896.0,107.4581,107.4779,107.3387,107.3586,8896.0
2025-02-28 13:10:00,107.97,108.06,107.97,108.06,3696.0,107.3686,107.4581,107.3686,107.4581,3696.0
2025-02-28 13:15:00,108.1,108.13,107.87,107.88,11247.0,107.4978,107.5277,107.2691,107.2791,11247.0
2025-02-28 13:20:00,107.88,107.96,107.86,107.89,5562.0,107.2791,107.3586,107.2592,107.289,5562.0
2025-02-28 13:25:00,107.89,108.1,107.89,108.1,5374.0,107.289,107.4978,107.289,107.4978,5374.0
2025-02-28 13:30:00,108.1,108.15,107.98,108.11,6223.0,107.4978,107.5476,107.3785,107.5078,6223.0
2025-02-28 13:35:00,108.06,108.15,108.06,108.14,4272.0,107.4581,107.5476,107.4581,107.5376,4272.0
2025-02-28 13:40:00,108.17,108.18,108.08,108.18,5332.0,107.5674,107.5774,107.4779,107.5774,5332.0
2025-02-28 13:45:00,108.18,108.19,108.13,108.17,3961.0,107.5774,107.5873,107.5277,107.5674,3961.0
2025-02-28 13:50:00,108.19,108.28,108.19,108.22,3759.0,107.5873,107.6768,107.5873,107.6172,3759.0
2025-02-28 13:55:00,108.23,108.24,107.97,107.98,4889.0,107.6271,107.637,107.3686,107.3785,4889.0
2025-02-28 14:00:00,107.97,108.15,107.97,108.06,6366.0,107.3686,107.5476,107.3686,107.4581,6366.0
2025-02-28 14:05:00,108.1,108.25,108.1,108.23,10143.0,107.4978,107.647,107.4978,107.6271,10143.0
2025-02-28 14:10:00,108.23,108.23,108.15,108.18,4341.0,107.6271,107.6271,107.5476,107.5774,4341.0
2025-02-28 14:15:00,108.2,108.36,108.2,108.36,4830.0,107.5973,107.7564,107.5973,107.7564,4830.0
2025-02-28 14:20:00,108.39,108.39,108.21,108.29,5089.0,107.7862,107.7862,107.6072,107.6868,5089.0
2025-02-28 14:25:00,108.3,108.37,108.29,108.34,5294.0,107.6967,107.7663,107.6868,107.7365,5294.0
2025-02-28 14:30:00,108.34,108.48,108.29,108.4,6778.0,107.7365,107.8757,107.6868,107.7962,6778.0
2025-02-28 14:35:00,108.41,108.49,108.37,108.44,4893.0,107.8061,107.8857,107.7663,107.8359,4893.0
2025-02-28 14:40:00,108.43,108.56,108.43,108.52,3993.0,107.826,107.9553,107.826,107.9155,3993.0
2025-02-28 14:45:00,108.5,108.56,108.45,108.53,7828.0,107.8956,107.9553,107.8459,107.9254,7828.0
2025-02-28 14:50:00,108.53,108.62,108.46,108.55,6494.0,107.9254,108.0149,107.8558,107.9453,6494.0
2025-02-28 14:55:00,108.57,108.62,108.54,108.57,7759.0,107.9652,108.0149,107.9354,107.9652,7759.0
2025-02-28 15:00:00,108.57,108.72,108.57,108.72,6002.0,107.9652,108.1144,107.9652,108.1144,6002.0
2025-02-28 15:05:00,108.72,108.81,108.72,108.78,7349.0,108.1144,108.2039,108.1144,108.174,7349.0
2025-02-28 15:10:00,108.79,108.82,108.73,108.78,9472.0,108.184,108.2138,108.1243,108.174,9472.0
2025-02-28 15:15:00,108.77,108.81,108.66,108.66,8256.0,108.1641,108.2039,108.0547,108.0547,8256.0
2025-02-28 15:20:00,108.66,108.67,108.57,108.64,7730.0,108.0547,108.0647,107.9652,108.0348,7730.0
2025-02-28 15:25:00,108.64,108.83,108.64,108.83,9838.0,108.0348,108.2238,108.0348,108.2238,9838.0
2025-02-28 15:30:00,108.83,108.95,108.74,108.81,11260.0,108.2238,108.3431,108.1343,108.2039,11260.0
2025-02-28 15:35:00,108.81,108.85,108.65,108.81,12140.0,108.2039,108.2437,108.0448,108.2039,12140.0
2025-02-28 15:40:00,108.83,109.06,108.83,109.06,15027.0,108.2238,108.4525,108.2238,108.4525,15027.0
2025-02-28 15:45:00,109.02,109.17,108.98,109.17,9822.0,108.4127,108.5619,108.3729,108.5619,9822.0
2025-02-28 15:50:00,109.18,109.25,109.01,109.19,19701.0,108.5718,108.6414,108.4028,108.5818,19701.0
2025-02-28 15:55:00,109.22,109.7,109.22,109.46,120062.0,108.6116,109.0889,108.6116,108.8503,120062.0
2025-03-03 09:30:00,110.0,110.38,109.89,110.33,75171.0,109.3872,109.7651,109.2779,109.7154,75171.0
2025-03-03 09:35:00,110.36,110.67,110.33,110.63,14415.0,109.7452,110.0535,109.7154,110.0137,14415.0
2025-03-03 09:40:00,110.66,110.75,110.07,110.08,9114.0,110.0436,110.1331,109.4569,109.4668,9114.0
2025-03-03 09:45:00,110.09,110.15,109.92,109.93,16723.0,109.4767,109.5364,109.3077,109.3176,16723.0
2025-03-03 09:50:00,109.98,110.07,109.76,109.88,10383.0,109.3674,109.4569,109.1486,109.2679,10383.0
2025-03-03 09:55:00,109.9,110.1,109.83,109.96,10687.0,109.2878,109.4867,109.2182,109.3475,10687.0
2025-03-03 10:00:00,109.92,109.96,109.45,109.69,19940.0,109.3077,109.3475,108.8403,109.079,19940.0
2025-03-03 10:05:00,109.7,109.81,109.65,109.8,10613.0,109.0889,109.1983,109.0392,109.1884,10613.0
2025-03-03 10:10:00,109.79,109.96,109.66,109.66,11701.0,109.1784,109.3475,109.0491,109.0491,11701.0
2025-03-03 10:15:00,109.59,110.07,109.59,110.0,15614.0,108.9795,109.4569,108.9795,109.3872,15614.0
2025-03-03 10:20:00,109.99,110.06,109.93,109.95,12104.0,109.3773,109.4469,109.3176,109.3375,12104.0
2025-03-03 10:25:00,109.94,110.03,109.92,109.93,5595.0,109.3276,109.4171,109.3077,109.3176,5595.0
2025-03-03 10:30:00,109.92,110.13,109.85,110.11,13618.0,109.3077,109.5165,109.2381,109.4966,13618.0
2025-03-03 10:35:00,110.11,110.16,109.99,110.08,6888.0,109.4966,109.5464,109.3773,109.4668,6888.0
2025-03-03 10:40:00,110.06,110.36,110.03,110.33,8252.0,109.4469,109.7452,109.4171,109.7154,8252.0
2025-03-03 10:45:00,110.34,110.34,110.19,110.22,12137.0,109.7254,109.7254,109.5762,109.606,12137.0
2025-03-03 10:50:00,110.23,110.31,110.17,110.31,7165.0,109.616,109.6955,109.5563,109.6955,7165.0
2025-03-03 10:55:00,110.32,110.32,110.17,110.22,11220.0,109.7055,109.7055,109.5563,109.606,11220.0
2025-03-03 11:00:00,110.26,110.28,110.14,110.17,6591.0,109.6458,109.6657,109.5265,109.5563,6591.0
2025-03-03 11:05:00,110.19,110.23,110.04,110.1,7883.0,109.5762,109.616,109.427,109.4867,7883.0
2025-03-03 11:10:00,110.12,110.26,110.08,110.24,8977.0,109.5066,109.6458,109.4668,109.6259,8977.0
2025-03-03 11:15:00,110.24,110.27,110.19,110.27,7304.0,109.6259,109.6557,109.5762,109.6557,7304.0
2025-03-03 11:20:00,110.25,110.25,110.04,110.11,10234.0,109.6359,109.6359,109.427,109.4966,10234.0
2025-03-03 11:25:00,110.12,110.2,110.04,110.05,10026.0,109.5066,109.5861,109.427,109.437,10026.0
2025-03-03 11:30:00,110.07,110.17,109.99,110.1,21355.0,109.4569,109.5563,109.3773,109.4867,21355.0
2025-03-03 11:35:00,110.1,110.11,110.01,110.02,11797.0,109.4867,109.4966,109.3972,109.4071,11797.0
2025-03-03 11:40:00,110.01,110.01,109.85,109.85,8395.0,109.3972,109.3972,109.2381,109.2381,8395.0
2025-03-03 11:45:00,109.85,110.09,109.83,110.09,10896.0,109.2381,109.4767,109.2182,109.4767,10896.0
2025-03-03 11:50:00,110.09,110.15,110.06,110.11,7737.0,109.4767,109.5364,109.4469,109.4966,7737.0
2025-03-03 11:55:00,110.1,110.2,110.1,110.18,5866.0,109.4867,109.5861,109.4867,109.5662,5866.0
2025-03-03 12:00:00,110.19,110.33,110.14,110.33,3742.0,109.5762,109.7154,109.5265,109.7154,3742.0
2025-03-03 12:05:00,110.32,110.41,110.31,110.41,5353.0,109.7055,109.795,109.6955,109.795,5353.0
2025-03-03 12:10:00,110.49,110.53,110.46,110.5,2738.0,109.8745,109.9143,109.8447,109.8845,2738.0
2025-03-03 12:15:00,110.51,110.52,110.47,110.49,5266.0,109.8944,109.9043,109.8546,109.8745,5266.0
2025-03-03 12:20:00,110.51,110.58,110.48,110.55,4512.0,109.8944,109.964,109.8646,109.9342,4512.0
2025-03-03 12:25:00,110.55,110.55,110.43,110.43,6838.0,109.9342,109.9342,109.8149,109.8149,6838.0
2025-03-03 12:30:00,110.47,110.58,110.46,110.58,8705.0,109.8546,109.964,109.8447,109.964,8705.0
2025-03-03 12:35:00,110.58,110.61,110.53,110.57,5327.0,109.964,109.9938,109.9143,109.9541,5327.0
2025-03-03 12:40:00,110.58,110.59,110.49,110.49,8108.0,109.964,109.974,109.8745,109.8745,8108.0
2025-03-03 12:45:00,110.51,110.6,110.51,110.59,5206.0,109.8944,109.9839,109.8944,109.974,5206.0
2025-03-03 12:50:00,110.59,110.6,110.51,110.52,4261.0,109.974,109.9839,109.8944,109.9043,4261.0
2025-03-03 12:55:00,110.53,110.6,110.49,110.59,10618.0,109.9143,109.9839,109.8745,109.974,10618.0
2025-03-03 13:00:00,110.58,110.58,110.48,110.53,8187.0,109.964,109.964,109.8646,109.9143,8187.0
2025-03-03 13:05:00,110.5,110.52,110.39,110.5,11720.0,109.8845,109.9043,109.7751,109.8845,11720.0
2025-03-03 13:10:00,110.48,110.52,110.44,110.5,9810.0,109.8646,109.9043,109.8248,109.8845,9810.0
2025-03-03 13:15:00,110.47,110.57,110.47,110.52,9693.0,109.8546,109.9541,109.8546,109.9043,9693.0
2025-03-03 13:20:00,110.52,110.53,110.33,110.49,10712.0,109.9043,109.9143,109.7154,109.8745,10712.0
2025-03-03 13:25:00,110.49,110.49,110.17,110.19,16174.0,109.8745,109.8745,109.5563,109.5762,16174.0
2025-03-03 13:30:00,110.2,110.33,110.16,110.17,17528.0,109.5861,109.7154,109.5464,109.5563,17528.0
2025-03-03 13:35:00,110.18,110.3,110.17,110.2,9282.0,109.5662,109.6856,109.5563,109.5861,9282.0
2025-03-03 13:40:00,110.22,110.41,110.21,110.4,9341.0,109.606,109.795,109.5961,109.785,9341.0
2025-03-03 13:45:00,110.39,110.62,110.33,110.34,16241.0,109.7751,110.0038,109.7154,109.7254,16241.0
2025-03-03 13:50:00,110.36,110.44,110.29,110.3,7504.0,109.7452,109.8248,109.6756,109.6856,7504.0
2025-03-03 13:55:00,110.28,110.35,110.21,110.33,14805.0,109.6657,109.7353,109.5961,109.7154,14805.0
2025-03-03 14:00:00,110.32,110.41,110.29,110.35,12100.0,109.7055,109.795,109.6756,109.7353,12100.0
2025-03-03 14:05:00,110.34,110.34,110.24,110.24,5496.0,109.7254,109.7254,109.6259,109.6259,5496.0
2025-03-03 14:10:00,110.25,110.32,110.25,110.26,7784.0,109.6359,109.7055,109.6359,109.6458,7784.0
2025-03-03 14:15:00,110.29,110.29,110.23,110.24,9666.0,109.6756,109.6756,109.616,109.6259,9666.0
2025-03-03 14:20:00,110.23,110.3,110.23,110.26,11120.0,109.616,109.6856,109.616,109.6458,11120.0
2025-03-03 14:25:00,110.26,110.26,110.11,110.2,9748.0,109.6458,109.6458,109.4966,109.5861,9748.0
2025-03-03 14:30:00,110.2,110.33,110.2,110.21,5824.0,109.5861,109.7154,109.5861,109.5961,5824.0
2025-03-03 14:35:00,110.21,110.23,110.12,110.23,6694.0,109.5961,109.616,109.5066,109.616,6694.0
2025-03-03 14:40:00,110.24,110.27,110.21,110.26,5322.0,109.6259,109.6557,109.5961,109.6458,5322.0
2025-03-03 14:45:00,110.26,110.26,110.02,110.06,18912.0,109.6458,109.6458,109.4071,109.4469,18912.0
2025-03-03 14:50:00,110.06,110.06,109.67,109.8,17723.0,109.4469,109.4469,109.0591,109.1884,17723.0
2025-03-03 14:55:00,109.75,109.92,109.68,109.75,15535.0,109.1386,109.3077,109.069,109.1386,15535.0
2025-03-03 15:00:00,109.74,109.76,109.4,109.49,13397.0,109.1287,109.1486,108.7906,108.8801,13397.0
2025-03-03 15:05:00,109.49,109.57,109.39,109.52,10675.0,108.8801,108.9596,108.7806,108.9099,10675.0
2025-03-03 15:10:00,109.52,109.58,109.36,109.53,16925.0,108.9099,108.9696,108.7508,108.9199,16925.0
2025-03-03 15:15:00,109.55,109.74,109.48,109.67,17104.0,108.9398,109.1287,108.8701,109.0591,17104.0
2025-03-03 15:20:00,109.67,109.73,109.57,109.61,14161.0,109.0591,109.1187,108.9596,108.9994,14161.0
2025-03-03 15:25:00,109.59,109.63,109.34,109.34,17536.0,108.9795,109.0193,108.7309,108.7309,17536.0
2025-03-03 15:30:00,109.39,109.49,109.3,109.35,12299.0,108.7806,108.8801,108.6911,108.7409,12299.0
2025-03-03 15:35:00,109.35,109.37,109.2,109.25,15982.0,108.7409,108.7608,108.5917,108.6414,15982.0
2025-03-03 15:40:00,109.26,109.61,109.2,109.55,23743.0,108.6514,108.9994,108.5917,108.9398,23743.0
2025-03-03 15:45:00,109.54,109.95,109.52,109.87,23628.0,108.9298,109.3375,108.9099,109.258,23628.0
2025-03-03 15:50:00,109.88,109.92,109.7,109.78,30193.0,109.2679,109.3077,109.0889,109.1685,30193.0
2025-03-03 15:55:00,109.79,110.14,109.79,110.14,121613.0,109.1784,109.5265,109.1784,109.5265,121613.0
2025-03-04 09:30:00,109.83,110.03,109.43,109.49,46324.0,109.2182,109.4171,108.8204,108.8801,46324.0
2025-03-04 09:35:00,109.51,109.51,108.42,109.06,20480.0,108.9,108.9,107.816,108.4525,20480.0
2025-03-04 09:40:00,109.14,109.78,109.14,109.64,25812.0,108.532,109.1685,108.532,109.0293,25812.0
2025-03-04 09:45:00,109.47,109.55,108.99,109.17,6981.0,108.8602,108.9398,108.3829,108.5619,6981.0
2025-03-04 09:50:00,109.16,109.27,108.77,108.77,21609.0,108.5519,108.6613,108.1641,108.1641,21609.0
2025-03-04 09:55:00,108.71,108.72,108.35,108.66,19451.0,108.1044,108.1144,107.7464,108.0547,19451.0
2025-03-04 10:00:00,108.61,109.03,108.48,109.03,14479.0,108.005,108.4226,107.8757,108.4226,14479.0
2025-03-04 10:05:00,109.03,109.15,108.68,108.72,23829.0,108.4226,108.542,108.0746,108.1144,23829.0
2025-03-04 10:10:00,108.72,108.83,108.68,108.82,10513.0,108.1144,108.2238,108.0746,108.2138,10513.0
2025-03-04 10:15:00,108.82,108.87,108.59,108.66,8538.0,108.2138,108.2635,107.9851,108.0547,8538.0
2025-03-04 10:20:00,108.68,108.91,108.42,108.91,12763.0,108.0746,108.3033,107.816,108.3033,12763.0
2025-03-04 10:25:00,108.87,109.2,108.85,109.1,6693.0,108.2635,108.5917,108.2437,108.4923,6693.0
2025-03-04 10:30:00,109.12,109.21,108.87,108.92,25405.0,108.5121,108.6016,108.2635,108.3133,25405.0
2025-03-04 10:35:00,108.93,108.98,108.68,108.8,8784.0,108.3232,108.3729,108.0746,108.1939,8784.0
2025-03-04 10:40:00,108.76,108.76,108.37,108.5,8960.0,108.1542,108.1542,107.7663,107.8956,8960.0
2025-03-04 10:45:00,108.5,108.53,108.3,108.3,11586.0,107.8956,107.9254,107.6967,107.6967,11586.0
2025-03-04 10:50:00,108.34,108.36,108.14,108.26,7861.0,107.7365,107.7564,107.5376,107.6569,7861.0
2025-03-04 10:55:00,108.27,108.48,108.26,108.32,13606.0,107.6669,107.8757,107.6569,107.7166,13606.0
2025-03-04 11:00:00,108.32,108.36,108.15,108.2,8636.0,107.7166,107.7564,107.5476,107.5973,8636.0
2025-03-04 11:05:00,108.2,108.38,108.17,108.28,10750.0,107.5973,107.7763,107.5674,107.6768,10750.0
2025-03-04 11:10:00,108.32,108.76,108.29,108.69,12369.0,107.7166,108.1542,107.6868,108.0845,12369.0
2025-03-04 11:15:00,108.64,108.79,108.56,108.56,9897.0,108.0348,108.184,107.9553,107.9553,9897.0
2025-03-04 11:20:00,108.56,108.58,108.35,108.35,10383.0,107.9553,107.9752,107.7464,107.7464,10383.0
2025-03-04 11:25:00,108.34,108.35,108.17,108.3,9211.0,107.7365,107.7464,107.5674,107.6967,9211.0
2025-03-04 11:30:00,108.3,108.54,108.15,108.38,12513.0,107.6967,107.9354,107.5476,107.7763,12513.0
2025-03-04 11:35:00,108.42,108.48,108.33,108.4,11610.0,107.816,107.8757,107.7265,107.7962,11610.0
2025-03-04 11:40:00,108.39,108.5,108.36,108.46,17027.0,107.7862,107.8956,107.7564,107.8558,17027.0
2025-03-04 11:45:00,108.43,108.46,108.28,108.3,7010.0,107.826,107.8558,107.6768,107.6967,7010.0
2025-03-04 11:50:00,108.28,108.48,108.28,108.35,10589.0,107.6768,107.8757,107.6768,107.7464,10589.0
2025-03-04 11:55:00,108.4,108.4,108.23,108.26,10421.0,107.7962,107.7962,107.6271,107.6569,10421.0
2025-03-04 12:00:00,108.27,108.44,108.2,108.4,31793.0,107.6669,107.8359,107.5973,107.7962,31793.0
2025-03-04 12:05:00,108.38,108.39,108.09,108.1,19429.0,107.7763,107.7862,107.4879,107.4978,19429.0
2025-03-04 12:10:00,108.13,108.38,108.13,108.33,26326.0,107.5277,107.7763,107.5277,107.7265,26326.0
2025-03-04 12:15:00,108.32,108.4,108.19,108.2,29105.0,107.7166,107.7962,107.5873,107.5973,29105.0
2025-03-04 12:20:00,108.23,108.23,108.01,108.02,23066.0,107.6271,107.6271,107.4083,107.4183,23066.0
2025-03-04 12:25:00,108.03,108.11,107.93,107.95,31579.0,107.4282,107.5078,107.3288,107.3487,31579.0
2025-03-04 12:30:00,107.97,108.32,107.97,108.23,12443.0,107.3686,107.7166,107.3686,107.6271,12443.0
2025-03-04 12:35:00,108.27,108.27,108.1,108.15,6454.0,107.6669,107.6669,107.4978,107.5476,6454.0
2025-03-04 12:40:00,108.18,108.25,108.08,108.11,5872.0,107.5774,107.647,107.4779,107.5078,5872.0
2025-03-04 12:45:00,108.08,108.23,108.03,108.16,6937.0,107.4779,107.6271,107.4282,107.5575,6937.0
2025-03-04 12:50:00,108.18,108.24,107.95,108.23,7695.0,107.5774,107.637,107.3487,107.6271,7695.0
2025-03-04 12:55:00,108.23,108.31,108.11,108.15,6043.0,107.6271,107.7067,107.5078,107.5476,6043.0
2025-03-04 13:00:00,108.18,108.28,108.1,108.1,5010.0,107.5774,107.6768,107.4978,107.4978,5010.0
2025-03-04 13:05:00,108.15,108.42,108.15,108.42,10025.0,107.5476,107.816,107.5476,107.816,10025.0
2025-03-04 13:10:00,108.42,108.44,108.34,108.43,11756.0,107.816,107.8359,107.7365,107.826,11756.0
2025-03-04 13:15:00,108.44,108.44,108.21,108.23,5842.0,107.8359,107.8359,107.6072,107.6271,5842.0
2025-03-04 13:20:00,108.23,108.25,108.12,108.18,13045.0,107.6271,107.647,107.5177,107.5774,13045.0
2025-03-04 13:25:00,108.2,108.2,108.07,108.12,5938.0,107.5973,107.5973,107.468,107.5177,5938.0
2025-03-04 13:30:00,108.12,108.22,108.06,108.21,7838.0,107.5177,107.6172,107.4581,107.6072,7838.0
2025-03-04 13:35:00,108.21,108.32,108.2,108.31,5973.0,107.6072,107.7166,107.5973,107.7067,5973.0
2025-03-04 13:40:00,108.38,108.44,108.36,108.41,7385.0,107.7763,107.8359,107.7564,107.8061,7385.0
2025-03-04 13:45:00,108.43,108.47,108.39,108.4,13590.0,107.826,107.8658,107.7862,107.7962,13590.0
2025-03-04 13:50:00,108.4,108.5,108.4,108.4,8434.0,107.7962,107.8956,107.7962,107.7962,8434.0
2025-03-04 13:55:00,108.42,108.58,108.4,108.51,10034.0,107.816,107.9752,107.7962,107.9055,10034.0
2025-03-04 14:00:00,108.51,108.71,108.42,108.7,17519.0,107.9055,108.1044,107.816,108.0945,17519.0
2025-03-04 14:05:00,108.7,108.93,108.68,108.86,8224.0,108.0945,108.3232,108.0746,108.2536,8224.0
2025-03-04 14:10:00,108.9,108.9,108.69,108.72,7996.0,108.2934,108.2934,108.0845,108.1144,7996.0
2025-03-04 14:15:00,108.72,108.78,108.68,108.68,5708.0,108.1144,108.174,108.0746,108.0746,5708.0
2025-03-04 14:20:00,108.73,108.8,108.7,108.75,9166.0,108.1243,108.1939,108.0945,108.1442,9166.0
2025-03-04 14:25:00,108.75,108.77,108.41,108.41,19240.0,108.1442,108.1641,107.8061,107.8061,19240.0
2025-03-04 14:30:00,108.41,108.49,108.35,108.47,7774.0,107.8061,107.8857,107.7464,107.8658,7774.0
2025-03-04 14:35:00,108.46,108.62,108.45,108.6,5245.0,107.8558,108.0149,107.8459,107.995,5245.0
2025-03-04 14:40:00,108.6,108.63,108.51,108.51,6876.0,107.995,108.0249,107.9055,107.9055,6876.0
2025-03-04 14:45:00,108.52,108.64,108.51,108.6,12497.0,107.9155,108.0348,107.9055,107.995,12497.0
2025-03-04 14:50:00,108.65,108.78,108.55,108.57,8349.0,108.0448,108.174,107.9453,107.9652,8349.0
2025-03-04 14:55:00,108.58,108.74,108.57,108.72,9343.0,107.9752,108.1343,107.9652,108.1144,9343.0
2025-03-04 15:00:00,108.72,108.75,108.53,108.57,13876.0,108.1144,108.1442,107.9254,107.9652,13876.0
2025-03-04 15:05:00,108.57,108.68,108.52,108.61,9051.0,107.9652,108.0746,107.9155,108.005,9051.0
2025-03-04 15:10:00,108.61,108.72,108.6,108.7,11027.0,108.005,108.1144,107.995,108.0945,11027.0
2025-03-04 15:15:00,108.71,108.78,108.67,108.73,11720.0,108.1044,108.174,108.0647,108.1243,11720.0
2025-03-04 15:20:00,108.74,108.98,108.74,108.97,8461.0,108.1343,108.3729,108.1343,108.363,8461.0
2025-03-04 15:25:00,108.95,108.95,108.6,108.62,11421.0,108.3431,108.3431,107.995,108.0149,11421.0
2025-03-04 15:30:00,108.62,108.62,107.96,108.13,20280.0,108.0149,108.0149,107.3586,107.5277,20280.0
2025-03-04 15:35:00,108.14,108.2,107.98,108.13,18765.0,107.5376,107.5973,107.3785,107.5277,18765.0
2025-03-04 15:40:00,108.1,108.26,107.99,108.18,20610.0,107.4978,107.6569,107.3884,107.5774,20610.0
2025-03-04 15:45:00,108.26,108.28,107.93,107.95,20615.0,107.6569,107.6768,107.3288,107.3487,20615.0
2025-03-04 15:50:00,107.95,107.95,107.51,107.9,49092.0,107.3487,107.3487,106.9111,107.2989,49092.0
2025-03-04 15:55:00,107.92,107.92,107.51,107.6,128012.0,107.3188,107.3188,106.9111,107.0006,128012.0
2025-03-05 09:30:00,107.45,107.98,107.08,107.85,28868.0,106.8515,107.3785,106.4835,107.2492,28868.0
2025-03-05 09:35:00,107.94,108.44,107.93,108.25,11341.0,107.3387,107.8359,107.3288,107.647,11341.0
2025-03-05 09:40:00,108.26,108.42,107.99,108.04,7597.0,107.6569,107.816,107.3884,107.4382,7597.0
2025-03-05 09:45:00,108.15,108.42,108.11,108.15,12427.0,107.5476,107.816,107.5078,107.5476,12427.0
2025-03-05 09:50:00,108.2,108.51,108.17,108.43,9038.0,107.5973,107.9055,107.5674,107.826,9038.0
2025-03-05 09:55:00,108.43,108.44,108.09,108.09,7153.0,107.826,107.8359,107.4879,107.4879,7153.0
2025-03-05 10:00:00,108.19,108.52,108.07,108.21,18507.0,107.5873,107.9155,107.468,107.6072,18507.0
2025-03-05 10:05:00,108.24,108.48,108.24,108.48,7940.0,107.637,107.8757,107.637,107.8757,7940.0
2025-03-05 10:10:00,108.45,108.45,108.16,108.2,11214.0,107.8459,107.8459,107.5575,107.5973,11214.0
2025-03-05 10:15:00,108.2,108.2,107.63,107.63,10970.0,107.5973,107.5973,107.0304,107.0304,10970.0
2025-03-05 10:20:00,107.64,107.74,107.47,107.54,7239.0,107.0404,107.1398,106.8713,106.9409,7239.0
2025-03-05 10:25:00,107.59,107.69,107.54,107.67,9266.0,106.9907,107.0901,106.9409,107.0702,9266.0
2025-03-05 10:30:00,107.64,107.69,107.49,107.52,12199.0,107.0404,107.0901,106.8912,106.9211,12199.0
2025-03-05 10:35:00,107.49,107.74,107.49,107.62,7462.0,106.8912,107.1398,106.8912,107.0205,7462.0
2025-03-05 10:40:00,107.62,107.62,107.38,107.4,12449.0,107.0205,107.0205,106.7818,106.8017,12449.0
2025-03-05 10:45:00,107.45,107.51,107.4,107.47,12319.0,106.8515,106.9111,106.8017,106.8713,12319.0
2025-03-05 10:50:00,107.46,107.48,107.34,107.41,9293.0,106.8614,106.8813,106.7421,106.8117,9293.0
2025-03-05 10:55:00,107.41,107.53,107.33,107.5,9250.0,106.8117,106.931,106.7321,106.9012,9250.0
2025-03-05 11:00:00,107.5,107.5,107.28,107.35,8178.0,106.9012,106.9012,106.6824,106.752,8178.0
2025-03-05 11:05:00,107.37,107.43,107.3,107.34,5013.0,106.7719,106.8316,106.7023,106.7421,5013.0
2025-03-05 11:10:00,107.34,107.38,107.14,107.33,5221.0,106.7421,106.7818,106.5432,106.7321,5221.0
2025-03-05 11:15:00,107.33,107.33,107.22,107.22,3195.0,106.7321,106.7321,106.6227,106.6227,3195.0
2025-03-05 11:20:00,107.26,107.27,107.1,107.14,14539.0,106.6625,106.6725,106.5034,106.5432,14539.0
2025-03-05 11:25:00,107.15,107.18,107.06,107.16,6055.0,106.5531,106.583,106.4636,106.5631,6055.0
2025-03-05 11:30:00,107.12,107.27,107.1,107.2,5389.0,106.5233,106.6725,106.5034,106.6028,5389.0
2025-03-05 11:35:00,107.23,107.34,107.23,107.26,5581.0,106.6327,106.7421,106.6327,106.6625,5581.0
2025-03-05 11:40:00,107.26,107.26,107.13,107.14,4310.0,106.6625,106.6625,106.5332,106.5432,4310.0
2025-03-05 11:45:00,107.15,107.21,107.06,107.18,9263.0,106.5531,106.6128,106.4636,106.583,9263.0
2025-03-05 11:50:00,107.18,107.19,107.05,107.19,5163.0,106.583,106.5929,106.4537,106.5929,5163.0
2025-03-05 11:55:00,107.19,107.67,107.17,107.49,11587.0,106.5929,107.0702,106.573,106.8912,11587.0
2025-03-05 12:00:00,107.49,107.82,107.49,107.67,5407.0,106.8912,107.2194,106.8912,107.0702,5407.0
2025-03-05 12:05:00,107.67,107.72,107.6,107.7,3667.0,107.0702,107.1199,107.0006,107.1001,3667.0
2025-03-05 12:10:00,107.7,107.73,107.54,107.54,6522.0,107.1001,107.1299,106.9409,106.9409,6522.0
2025-03-05 12:15:00,107.54,107.59,107.48,107.54,18576.0,106.9409,106.9907,106.8813,106.9409,18576.0
2025-03-05 12:20:00,107.56,107.78,107.53,107.7,5178.0,106.9608,107.1796,106.931,107.1001,5178.0
2025-03-05 12:25:00,107.7,107.8,107.64,107.78,3648.0,107.1001,107.1995,107.0404,107.1796,3648.0
2025-03-05 12:30:00,107.81,107.87,107.78,107.86,3202.0,107.2094,107.2691,107.1796,107.2592,3202.0
2025-03-05 12:35:00,107.85,107.85,107.64,107.7,7324.0,107.2492,107.2492,107.0404,107.1001,7324.0
2025-03-05 12:40:00,107.7,107.83,107.67,107.79,6044.0,107.1001,107.2293,107.0702,107.1896,6044.0
2025-03-05 12:45:00,107.79,107.83,107.69,107.83,5614.0,107.1896,107.2293,107.0901,107.2293,5614.0
2025-03-05 12:50:00,107.83,107.91,107.79,107.87,3887.0,107.2293,107.3089,107.1896,107.2691,3887.0
2025-03-05 12:55:00,107.8,107.96,107.79,107.95,7167.0,107.1995,107.3586,107.1896,107.3487,7167.0
2025-03-05 13:00:00,107.95,107.96,107.86,107.89,5578.0,107.3487,107.3586,107.2592,107.289,5578.0
2025-03-05 13:05:00,107.91,107.98,107.56,107.59,5669.0,107.3089,107.3785,106.9608,106.9907,5669.0
2025-03-05 13:10:00,107.64,107.78,107.56,107.7,2934.0,107.0404,107.1796,106.9608,107.1001,2934.0
2025-03-05 13:15:00,107.7,107.83,107.66,107.81,5737.0,107.1001,107.2293,107.0603,107.2094,5737.0
2025-03-05 13:20:00,107.8,107.86,107.73,107.84,5251.0,107.1995,107.2592,107.1299,107.2393,5251.0
2025-03-05 13:25:00,107.87,107.88,107.8,107.83,5080.0,107.2691,107.2791,107.1995,107.2293,5080.0
2025-03-05 13:30:00,107.83,107.84,107.64,107.67,8648.0,107.2293,107.2393,107.0404,107.0702,8648.0
2025-03-05 13:35:00,107.67,107.73,107.63,107.73,4137.0,107.0702,107.1299,107.0304,107.1299,4137.0
2025-03-05 13:40:00,107.75,107.75,107.63,107.63,4649.0,107.1498,107.1498,107.0304,107.0304,4649.0
2025-03-05 13:45:00,107.7,108.0,107.7,108.0,9495.0,107.1001,107.3984,107.1001,107.3984,9495.0
2025-03-05 13:50:00,108.0,108.07,107.97,108.05,4866.0,107.3984,107.468,107.3686,107.4481,4866.0
2025-03-05 13:55:00,108.05,108.16,108.02,108.16,2590.0,107.4481,107.5575,107.4183,107.5575,2590.0
2025-03-05 14:00:00,108.16,108.39,108.12,108.36,4606.0,107.5575,107.7862,107.5177,107.7564,4606.0
2025-03-05 14:05:00,108.36,108.58,108.35,108.57,8380.0,107.7564,107.9752,107.7464,107.9652,8380.0
2025-03-05 14:10:00,108.57,108.57,108.42,108.51,5741.0,107.9652,107.9652,107.816,107.9055,5741.0
2025-03-05 14:15:00,108.54,108.55,108.22,108.22,6621.0,107.9354,107.9453,107.6172,107.6172,6621.0
2025-03-05 14:20:00,108.26,108.46,108.21,108.46,6129.0,107.6569,107.8558,107.6072,107.8558,6129.0
2025-03-05 14:25:00,108.45,108.46,108.37,108.38,4691.0,107.8459,107.8558,107.7663,107.7763,4691.0
2025-03-05 14:30:00,108.38,108.45,108.36,108.39,4622.0,107.7763,107.8459,107.7564,107.7862,4622.0
2025-03-05 14:35:00,108.39,108.59,108.39,108.59,12856.0,107.7862,107.9851,107.7862,107.9851,12856.0
2025-03-05 14:40:00,108.56,108.59,108.45,108.45,3988.0,107.9553,107.9851,107.8459,107.8459,3988.0
2025-03-05 14:45:00,108.48,108.59,108.45,108.56,4733.0,107.8757,107.9851,107.8459,107.9553,4733.0
2025-03-05 14:50:00,108.59,108.61,108.54,108.57,3887.0,107.9851,108.005,107.9354,107.9652,3887.0
2025-03-05 14:55:00,108.6,108.64,108.43,108.43,7186.0,107.995,108.0348,107.826,107.826,7186.0
2025-03-05 15:00:00,108.38,108.57,108.34,108.57,8164.0,107.7763,107.9652,107.7365,107.9652,8164.0
2025-03-05 15:05:00,108.55,108.62,108.51,108.57,6757.0,107.9453,108.0149,107.9055,107.9652,6757.0
2025-03-05 15:10:00,108.56,108.63,108.52,108.59,11544.0,107.9553,108.0249,107.9155,107.9851,11544.0
2025-03-05 15:15:00,108.59,108.6,108.25,108.44,11642.0,107.9851,107.995,107.647,107.8359,11642.0
2025-03-05 15:20:00,108.46,108.47,108.33,108.43,4916.0,107.8558,107.8658,107.7265,107.826,4916.0
2025-03-05 15:25:00,108.39,108.6,108.39,108.53,14093.0,107.7862,107.995,107.7862,107.9254,14093.0
2025-03-05 15:30:00,108.48,108.48,108.22,108.3,10080.0,107.8757,107.8757,107.6172,107.6967,10080.0
2025-03-05 15:35:00,108.3,108.34,108.18,108.33,9170.0,107.6967,107.7365,107.5774,107.7265,9170.0
2025-03-05 15:40:00,108.29,108.36,108.26,108.29,7447.0,107.6868,107.7564,107.6569,107.6868,7447.0
2025-03-05 15:45:00,108.27,108.27,108.01,108.04,9873.0,107.6669,107.6669,107.4083,107.4382,9873.0
2025-03-05 15:50:00,108.04,108.16,107.71,108.13,23903.0,107.4382,107.5575,107.11,107.5277,23903.0
2025-03-05 15:55:00,108.12,108.3,108.08,108.12,68932.0,107.5177,107.6967,107.4779,107.5177,68932.0
2025-03-06 09:30:00,107.6,107.97,106.82,107.13,36397.0,107.0006,107.3686,106.225,106.5332,36397.0
2025-03-06 09:35:00,107.08,107.23,106.76,107.01,24066.0,106.4835,106.6327,106.1653,106.4139,24066.0
2025-03-06 09:40:00,107.01,107.13,106.86,107.0,15823.0,106.4139,106.5332,106.2647,106.404,15823.0
2025-03-06 09:45:00,106.99,107.54,106.99,107.54,13612.0,106.394,106.9409,106.394,106.9409,13612.0
2025-03-06 09:50:00,107.54,107.8,107.5,107.68,25163.0,106.9409,107.1995,106.9012,107.0802,25163.0
2025-03-06 09:55:00,107.66,107.66,107.44,107.5,5205.0,107.0603,107.0603,106.8415,106.9012,5205.0
2025-03-06 10:00:00,107.48,107.87,107.48,107.83,8143.0,106.8813,107.2691,106.8813,107.2293,8143.0
2025-03-06 10:05:00,107.87,108.02,107.8,107.88,7520.0,107.2691,107.4183,107.1995,107.2791,7520.0
2025-03-06 10:10:00,107.87,107.96,107.79,107.96,6001.0,107.2691,107.3586,107.1896,107.3586,6001.0
2025-03-06 10:15:00,107.96,107.98,107.8,107.87,4823.0,107.3586,107.3785,107.1995,107.2691,4823.0
2025-03-06 10:20:00,107.86,107.86,107.61,107.71,6361.0,107.2592,107.2592,107.0106,107.11,6361.0
2025-03-06 10:25:00,107.7,107.96,107.51,107.92,6020.0,107.1001,107.3586,106.9111,107.3188,6020.0
2025-03-06 10:30:00,107.96,108.12,107.95,108.07,3468.0,107.3586,107.5177,107.3487,107.468,3468.0
2025-03-06 10:35:00,108.07,108.3,108.06,108.3,5587.0,107.468,107.6967,107.4581,107.6967,5587.0
2025-03-06 10:40:00,108.36,108.43,108.28,108.36,6644.0,107.7564,107.826,107.6768,107.7564,6644.0
2025-03-06 10:45:00,108.37,108.38,108.24,108.24,7512.0,107.7663,107.7763,107.637,107.637,7512.0
2025-03-06 10:50:00,108.3,108.3,108.04,108.05,8948.0,107.6967,107.6967,107.4382,107.4481,8948.0
2025-03-06 10:55:00,108.07,108.3,108.0,108.3,7097.0,107.468,107.6967,107.3984,107.6967,7097.0
2025-03-06 11:00:00,108.33,108.39,108.12,108.12,13468.0,107.7265,107.7862,107.5177,107.5177,13468.0
2025-03-06 11:05:00,108.12,108.53,108.09,108.45,11431.0,107.5177,107.9254,107.4879,107.8459,11431.0
2025-03-06 11:10:00,108.46,108.47,108.34,108.34,5412.0,107.8558,107.8658,107.7365,107.7365,5412.0
2025-03-06 11:15:00,108.36,108.48,108.33,108.42,8876.0,107.7564,107.8757,107.7265,107.816,8876.0
2025-03-06 11:20:00,108.42,108.42,108.22,108.28,6836.0,107.816,107.816,107.6172,107.6768,6836.0
2025-03-06 11:25:00,108.31,108.41,108.18,108.36,22284.0,107.7067,107.8061,107.5774,107.7564,22284.0
2025-03-06 11:30:00,108.32,108.44,108.08,108.15,29424.0,107.7166,107.8359,107.4779,107.5476,29424.0
2025-03-06 11:35:00,108.16,108.16,107.87,107.97,7431.0,107.5575,107.5575,107.2691,107.3686,7431.0
2025-03-06 11:40:00,107.97,107.97,107.78,107.86,10280.0,107.3686,107.3686,107.1796,107.2592,10280.0
2025-03-06 11:45:00,107.89,108.07,107.86,107.93,10673.0,107.289,107.468,107.2592,107.3288,10673.0
2025-03-06 11:50:00,107.95,107.95,107.72,107.8,8765.0,107.3487,107.3487,107.1199,107.1995,8765.0
2025-03-06 11:55:00,107.8,107.81,107.66,107.7,6757.0,107.1995,107.2094,107.0603,107.1001,6757.0
2025-03-06 12:00:00,107.69,107.78,107.63,107.63,7897.0,107.0901,107.1796,107.0304,107.0304,7897.0
2025-03-06 12:05:00,107.64,107.73,107.62,107.68,9437.0,107.0404,107.1299,107.0205,107.0802,9437.0
2025-03-06 12:10:00,107.68,107.73,107.62,107.68,5126.0,107.0802,107.1299,107.0205,107.0802,5126.0
2025-03-06 12:15:00,107.71,107.88,107.68,107.87,7460.0,107.11,107.2791,107.0802,107.2691,7460.0
2025-03-06 12:20:00,107.88,108.0,107.81,107.82,6673.0,107.2791,107.3984,107.2094,107.2194,6673.0
2025-03-06 12:25:00,107.8,107.8,107.67,107.75,5379.0,107.1995,107.1995,107.0702,107.1498,5379.0
2025-03-06 12:30:00,107.76,107.85,107.63,107.63,5857.0,107.1597,107.2492,107.0304,107.0304,5857.0
2025-03-06 12:35:00,107.63,107.65,107.49,107.54,12292.0,107.0304,107.0503,106.8912,106.9409,12292.0
2025-03-06 12:40:00,107.52,107.68,107.51,107.51,10728.0,106.9211,107.0802,106.9111,106.9111,10728.0
2025-03-06 12:45:00,107.53,107.54,107.36,107.45,9660.0,106.931,106.9409,106.762,106.8515,9660.0
2025-03-06 12:50:00,107.47,107.51,107.35,107.42,8498.0,106.8713,106.9111,106.752,106.8216,8498.0
2025-03-06 12:55:00,107.42,107.67,107.42,107.6,10057.0,106.8216,107.0702,106.8216,107.0006,10057.0
2025-03-06 13:00:00,107.63,107.63,107.48,107.54,8464.0,107.0304,107.0304,106.8813,106.9409,8464.0
2025-03-06 13:05:00,107.59,107.7,107.53,107.7,10313.0,106.9907,107.1001,106.931,107.1001,10313.0
2025-03-06 13:10:00,107.75,107.8,107.63,107.74,12956.0,107.1498,107.1995,107.0304,107.1398,12956.0
2025-03-06 13:15:00,107.81,107.98,107.77,107.94,7755.0,107.2094,107.3785,107.1697,107.3387,7755.0
2025-03-06 13:20:00,107.95,108.08,107.91,108.05,9648.0,107.3487,107.4779,107.3089,107.4481,9648.0
2025-03-06 13:25:00,108.07,108.07,107.82,107.83,8577.0,107.468,107.468,107.2194,107.2293,8577.0
2025-03-06 13:30:00,107.82,107.86,107.69,107.75,45475.0,107.2194,107.2592,107.0901,107.1498,45475.0
2025-03-06 13:35:00,107.77,107.77,107.63,107.63,9215.0,107.1697,107.1697,107.0304,107.0304,9215.0
2025-03-06 13:40:00,107.62,107.64,107.52,107.63,4284.0,107.0205,107.0404,106.9211,107.0304,4284.0
2025-03-06 13:45:00,107.66,107.75,107.58,107.58,5576.0,107.0603,107.1498,106.9807,106.9807,5576.0
2025-03-06 13:50:00,107.58,107.73,107.57,107.58,59099.0,106.9807,107.1299,106.9708,106.9807,59099.0
2025-03-06 13:55:00,107.59,107.64,107.48,107.48,5969.0,106.9907,107.0404,106.8813,106.8813,5969.0
2025-03-06 14:00:00,107.5,107.54,107.42,107.42,9106.0,106.9012,106.9409,106.8216,106.8216,9106.0
2025-03-06 14:05:00,107.44,107.44,107.29,107.35,9110.0,106.8415,106.8415,106.6923,106.752,9110.0
2025-03-06 14:10:00,107.37,107.54,107.32,107.34,33280.0,106.7719,106.9409,106.7222,106.7421,33280.0
2025-03-06 14:15:00,107.34,107.44,107.28,107.34,11987.0,106.7421,106.8415,106.6824,106.7421,11987.0
2025-03-06 14:20:00,107.34,107.34,107.17,107.32,12126.0,106.7421,106.7421,106.573,106.7222,12126.0
2025-03-06 14:25:00,107.29,107.29,107.13,107.25,8181.0,106.6923,106.6923,106.5332,106.6526,8181.0
2025-03-06 14:30:00,107.24,107.39,107.15,107.39,8096.0,106.6426,106.7918,106.5531,106.7918,8096.0
2025-03-06 14:35:00,107.39,107.45,107.28,107.37,17379.0,106.7918,106.8515,106.6824,106.7719,17379.0
2025-03-06 14:40:00,107.38,107.63,107.33,107.53,10428.0,106.7818,107.0304,106.7321,106.931,10428.0
2025-03-06 14:45:00,107.53,107.67,107.49,107.52,26377.0,106.931,107.0702,106.8912,106.9211,26377.0
2025-03-06 14:50:00,107.53,107.83,107.53,107.69,60409.0,106.931,107.2293,106.931,107.0901,60409.0
2025-03-06 14:55:00,107.68,107.68,107.28,107.29,10383.0,107.0802,107.0802,106.6824,106.6923,10383.0
2025-03-06 15:00:00,107.28,107.55,107.25,107.54,10831.0,106.6824,106.9509,106.6526,106.9409,10831.0
2025-03-06 15:05:00,107.54,107.67,107.51,107.67,9507.0,106.9409,107.0702,106.9111,107.0702,9507.0
2025-03-06 15:10:00,107.72,107.78,107.66,107.75,15447.0,107.1199,107.1796,107.0603,107.1498,15447.0
2025-03-06 15:15:00,107.74,107.77,107.64,107.77,16215.0,107.1398,107.1697,107.0404,107.1697,16215.0
2025-03-06 15:20:00,107.75,107.8,107.53,107.57,20070.0,107.1498,107.1995,106.931,106.9708,20070.0
2025-03-06 15:25:00,107.57,107.77,107.56,107.77,117327.0,106.9708,107.1697,106.9608,107.1697,117327.0
2025-03-06 15:30:00,107.83,108.03,107.68,107.96,18729.0,107.2293,107.4282,107.0802,107.3586,18729.0
2025-03-06 15:35:00,107.94,107.95,107.82,107.92,15338.0,107.3387,107.3487,107.2194,107.3188,15338.0
2025-03-06 15:40:00,107.96,108.01,107.88,107.93,16143.0,107.3586,107.4083,107.2791,107.3288,16143.0
2025-03-06 15:45:00,107.9,108.25,107.9,108.24,23898.0,107.2989,107.647,107.2989,107.637,23898.0
2025-03-06 15:50:00,108.26,108.26,108.02,108.21,31372.0,107.6569,107.6569,107.4183,107.6072,31372.0
2025-03-06 15:55:00,108.21,108.26,107.82,107.93,124977.0,107.6072,107.6569,107.2194,107.3288,124977.0
2025-03-07 09:30:00,107.63,108.24,107.02,108.15,72192.0,107.0304,107.637,106.4238,107.5476,72192.0
2025-03-07 09:35:00,108.15,108.33,107.92,108.19,44108.0,107.5476,107.7265,107.3188,107.5873,44108.0
2025-03-07 09:40:00,108.09,108.42,108.01,108.4,12326.0,107.4879,107.816,107.4083,107.7962,12326.0
2025-03-07 09:45:00,108.4,108.74,108.37,108.37,16018.0,107.7962,108.1343,107.7663,107.7663,16018.0
2025-03-07 09:50:00,108.37,108.46,108.23,108.4,14086.0,107.7663,107.8558,107.6271,107.7962,14086.0
2025-03-07 09:55:00,108.45,108.54,108.07,108.12,58848.0,107.8459,107.9354,107.468,107.5177,58848.0
2025-03-07 10:00:00,108.12,108.12,107.7,108.08,11592.0,107.5177,107.5177,107.1001,107.4779,11592.0
2025-03-07 10:05:00,108.17,108.22,107.9,107.94,6529.0,107.5674,107.6172,107.2989,107.3387,6529.0
2025-03-07 10:10:00,107.94,108.03,107.81,107.82,4587.0,107.3387,107.4282,107.2094,107.2194,4587.0
2025-03-07 10:15:00,107.81,107.85,107.55,107.62,5741.0,107.2094,107.2492,106.9509,107.0205,5741.0
2025-03-07 10:20:00,107.62,107.72,107.38,107.72,16430.0,107.0205,107.1199,106.7818,107.1199,16430.0
2025-03-07 10:25:00,107.72,107.88,107.65,107.85,9402.0,107.1199,107.2791,107.0503,107.2492,9402.0
2025-03-07 10:30:00,107.85,107.89,107.68,107.7,7580.0,107.2492,107.289,107.0802,107.1001,7580.0
2025-03-07 10:35:00,107.7,107.7,107.49,107.6,7965.0,107.1001,107.1001,106.8912,107.0006,7965.0
2025-03-07 10:40:00,107.58,107.64,107.47,107.54,6877.0,106.9807,107.0404,106.8713,106.9409,6877.0
2025-03-07 10:45:00,107.53,107.97,107.48,107.86,18002.0,106.931,107.3686,106.8813,107.2592,18002.0
2025-03-07 10:50:00,107.86,107.86,107.14,107.2,7074.0,107.2592,107.2592,106.5432,106.6028,7074.0
2025-03-07 10:55:00,107.2,107.21,107.09,107.19,9434.0,106.6028,106.6128,106.4935,106.5929,9434.0
2025-03-07 11:00:00,107.19,107.42,107.19,107.37,4282.0,106.5929,106.8216,106.5929,106.7719,4282.0
2025-03-07 11:05:00,107.33,107.45,107.31,107.41,6958.0,106.7321,106.8515,106.7122,106.8117,6958.0
2025-03-07 11:10:00,107.42,107.42,107.28,107.32,14261.0,106.8216,106.8216,106.6824,106.7222,14261.0
2025-03-07 11:15:00,107.32,107.37,107.24,107.25,6418.0,106.7222,106.7719,106.6426,106.6526,6418.0
2025-03-07 11:20:00,107.24,107.24,106.92,106.93,7514.0,106.6426,106.6426,106.3244,106.3343,7514.0
2025-03-07 11:25:00,106.93,106.94,106.7,106.9,17235.0,106.3343,106.3443,106.1056,106.3045,17235.0
2025-03-07 11:30:00,106.9,107.2,106.9,107.18,62080.0,106.3045,106.6028,106.3045,106.583,62080.0
2025-03-07 11:35:00,107.18,107.19,107.05,107.17,8487.0,106.583,106.5929,106.4537,106.573,8487.0
2025-03-07 11:40:00,107.17,107.29,107.09,107.21,4587.0,106.573,106.6923,106.4935,106.6128,4587.0
2025-03-07 11:45:00,107.21,107.26,107.13,107.15,5430.0,106.6128,106.6625,106.5332,106.5531,5430.0
2025-03-07 11:50:00,107.18,107.33,107.17,107.33,7926.0,106.583,106.7321,106.573,106.7321,7926.0
2025-03-07 11:55:00,107.33,107.36,107.26,107.36,5967.0,106.7321,106.762,106.6625,106.762,5967.0
2025-03-07 12:00:00,107.36,107.49,107.27,107.28,6316.0,106.762,106.8912,106.6725,106.6824,6316.0
2025-03-07 12:05:00,107.32,107.38,107.18,107.18,4251.0,106.7222,106.7818,106.583,106.583,4251.0
2025-03-07 12:10:00,107.22,107.32,107.18,107.31,10479.0,106.6227,106.7222,106.583,106.7122,10479.0
2025-03-07 12:15:00,107.33,107.33,107.06,107.07,4414.0,106.7321,106.7321,106.4636,106.4736,4414.0
2025-03-07 12:20:00,107.07,107.26,107.05,107.26,6998.0,106.4736,106.6625,106.4537,106.6625,6998.0
2025-03-07 12:25:00,107.25,107.35,107.22,107.35,4382.0,106.6526,106.752,106.6227,106.752,4382.0
2025-03-07 12:30:00,107.32,107.46,107.29,107.39,19207.0,106.7222,106.8614,106.6923,106.7918,19207.0
2025-03-07 12:35:00,107.33,107.42,107.32,107.37,6150.0,106.7321,106.8216,106.7222,106.7719,6150.0
2025-03-07 12:40:00,107.35,108.0,107.35,107.97,12074.0,106.752,107.3984,106.752,107.3686,12074.0
2025-03-07 12:45:00,107.95,108.14,107.93,108.01,56395.0,107.3487,107.5376,107.3288,107.4083,56395.0
2025-03-07 12:50:00,108.04,108.14,108.02,108.14,7345.0,107.4382,107.5376,107.4183,107.5376,7345.0
2025-03-07 12:55:00,108.07,108.07,107.81,107.89,4634.0,107.468,107.468,107.2094,107.289,4634.0
2025-03-07 13:00:00,107.88,108.08,107.84,108.08,3836.0,107.2791,107.4779,107.2393,107.4779,3836.0
2025-03-07 13:05:00,108.14,108.24,108.1,108.1,3903.0,107.5376,107.637,107.4978,107.4978,3903.0
2025-03-07 13:10:00,108.08,108.23,108.03,108.18,6049.0,107.4779,107.6271,107.4282,107.5774,6049.0
2025-03-07 13:15:00,108.2,108.24,108.15,108.16,6321.0,107.5973,107.637,107.5476,107.5575,6321.0
2025-03-07 13:20:00,108.15,108.3,108.01,108.06,6476.0,107.5476,107.6967,107.4083,107.4581,6476.0
2025-03-07 13:25:00,108.04,108.08,108.0,108.02,10503.0,107.4382,107.4779,107.3984,107.4183,10503.0
2025-03-07 13:30:00,108.09,108.09,107.96,108.08,6107.0,107.4879,107.4879,107.3586,107.4779,6107.0
2025-03-07 13:35:00,108.06,108.39,108.05,108.38,8288.0,107.4581,107.7862,107.4481,107.7763,8288.0
2025-03-07 13:40:00,108.37,108.41,108.22,108.25,10907.0,107.7663,107.8061,107.6172,107.647,10907.0
2025-03-07 13:45:00,108.27,108.55,108.25,108.49,6554.0,107.6669,107.9453,107.647,107.8857,6554.0
2025-03-07 13:50:00,108.49,108.66,108.49,108.62,3959.0,107.8857,108.0547,107.8857,108.0149,3959.0
2025-03-07 13:55:00,108.62,108.69,108.57,108.63,11463.0,108.0149,108.0845,107.9652,108.0249,11463.0
2025-03-07 14:00:00,108.62,108.71,108.59,108.7,10225.0,108.0149,108.1044,107.9851,108.0945,10225.0
2025-03-07 14:05:00,108.7,108.7,108.5,108.52,7021.0,108.0945,108.0945,107.8956,107.9155,7021.0
2025-03-07 14:10:00,108.52,108.61,108.52,108.61,5392.0,107.9155,108.005,107.9155,108.005,5392.0
2025-03-07 14:15:00,108.61,108.74,108.6,108.7,6553.0,108.005,108.1343,107.995,108.0945,6553.0
2025-03-07 14:20:00,108.72,108.89,108.68,108.82,7049.0,108.1144,108.2834,108.0746,108.2138,7049.0
2025-03-07 14:25:00,108.84,108.85,108.61,108.63,7887.0,108.2337,108.2437,108.005,108.0249,7887.0
2025-03-07 14:30:00,108.62,108.72,108.5,108.66,40471.0,108.0149,108.1144,107.8956,108.0547,40471.0
2025-03-07 14:35:00,108.65,108.79,108.59,108.73,7221.0,108.0448,108.184,107.9851,108.1243,7221.0
2025-03-07 14:40:00,108.8,108.8,108.53,108.57,32124.0,108.1939,108.1939,107.9254,107.9652,32124.0
2025-03-07 14:45:00,108.6,108.64,108.5,108.54,6376.0,107.995,108.0348,107.8956,107.9354,6376.0
2025-03-07 14:50:00,108.46,108.53,108.42,108.46,7450.0,107.8558,107.9254,107.816,107.8558,7450.0
2025-03-07 14:55:00,108.46,108.51,108.35,108.42,7426.0,107.8558,107.9055,107.7464,107.816,7426.0
2025-03-07 15:00:00,108.42,108.45,108.32,108.34,16251.0,107.816,107.8459,107.7166,107.7365,16251.0
2025-03-07 15:05:00,108.38,108.59,108.38,108.59,7940.0,107.7763,107.9851,107.7763,107.9851,7940.0
2025-03-07 15:10:00,108.59,108.6,108.4,108.48,12530.0,107.9851,107.995,107.7962,107.8757,12530.0
2025-03-07 15:15:00,108.47,108.56,108.23,108.47,18980.0,107.8658,107.9553,107.6271,107.8658,18980.0
2025-03-07 15:20:00,108.47,108.49,108.29,108.29,13684.0,107.8658,107.8857,107.6868,107.6868,13684.0
2025-03-07 15:25:00,108.33,108.48,108.23,108.38,20023.0,107.7265,107.8757,107.6271,107.7763,20023.0
2025-03-07 15:30:00,108.38,108.49,108.33,108.41,14255.0,107.7763,107.8857,107.7265,107.8061,14255.0
2025-03-07 15:35:00,108.4,108.4,107.97,108.02,14867.0,107.7962,107.7962,107.3686,107.4183,14867.0
2025-03-07 15:40:00,107.99,108.02,107.74,108.0,13908.0,107.3884,107.4183,107.1398,107.3984,13908.0
2025-03-07 15:45:00,108.0,108.33,107.97,108.32,17484.0,107.3984,107.7265,107.3686,107.7166,17484.0
2025-03-07 15:50:00,108.29,108.47,108.25,108.47,21642.0,107.6868,107.8658,107.647,107.8658,21642.0
2025-03-07 15:55:00,108.48,108.6,108.33,108.41,114934.0,107.8757,107.995,107.7265,107.8061,114934.0
2025-03-10 09:30:00,107.42,107.93,106.33,107.69,32783.0,106.8216,107.3288,105.7377,107.0901,32783.0
2025-03-10 09:35:00,107.69,107.82,107.25,107.74,25383.0,107.0901,107.2194,106.6526,107.1398,25383.0
2025-03-10 09:40:00,107.68,107.69,107.38,107.58,13566.0,107.0802,107.0901,106.7818,106.9807,13566.0
2025-03-10 09:45:00,107.73,107.9,107.67,107.68,13749.0,107.1299,107.2989,107.0702,107.0802,13749.0
2025-03-10 09:50:00,107.59,107.75,107.49,107.59,7082.0,106.9907,107.1498,106.8912,106.9907,7082.0
2025-03-10 09:55:00,107.59,107.79,107.5,107.57,18562.0,106.9907,107.1896,106.9012,106.9708,18562.0
2025-03-10 10:00:00,107.53,107.54,107.32,107.4,15709.0,106.931,106.9409,106.7222,106.8017,15709.0
2025-03-10 10:05:00,107.41,107.51,107.35,107.37,11805.0,106.8117,106.9111,106.752,106.7719,11805.0
2025-03-10 10:10:00,107.41,107.61,107.38,107.47,13570.0,106.8117,107.0106,106.7818,106.8713,13570.0
2025-03-10 10:15:00,107.45,107.66,107.44,107.66,12196.0,106.8515,107.0603,106.8415,107.0603,12196.0
2025-03-10 10:20:00,107.7,107.95,107.7,107.95,8755.0,107.1001,107.3487,107.1001,107.3487,8755.0
2025-03-10 10:25:00,107.97,108.02,107.83,107.9,8990.0,107.3686,107.4183,107.2293,107.2989,8990.0
2025-03-10 10:30:00,107.91,108.07,107.86,107.87,13215.0,107.3089,107.468,107.2592,107.2691,13215.0
2025-03-10 10:35:00,107.89,107.95,107.73,107.89,14230.0,107.289,107.3487,107.1299,107.289,14230.0
2025-03-10 10:40:00,107.89,107.99,107.71,107.99,17466.0,107.289,107.3884,107.11,107.3884,17466.0
2025-03-10 10:45:00,107.99,108.12,107.85,108.1,28129.0,107.3884,107.5177,107.2492,107.4978,28129.0
2025-03-10 10:50:00,108.08,108.08,107.94,107.99,32856.0,107.4779,107.4779,107.3387,107.3884,32856.0
2025-03-10 10:55:00,107.99,108.41,107.96,108.39,35819.0,107.3884,107.8061,107.3586,107.7862,35819.0
2025-03-10 11:00:00,108.38,108.75,108.37,108.7,24925.0,107.7763,108.1442,107.7663,108.0945,24925.0
2025-03-10 11:05:00,108.7,108.74,108.52,108.56,24271.0,108.0945,108.1343,107.9155,107.9553,24271.0
2025-03-10 11:10:00,108.56,108.6,108.4,108.43,20709.0,107.9553,107.995,107.7962,107.826,20709.0
2025-03-10 11:15:00,108.42,108.42,108.06,108.06,9842.0,107.816,107.816,107.4581,107.4581,9842.0
2025-03-10 11:20:00,108.04,108.08,107.86,108.01,18643.0,107.4382,107.4779,107.2592,107.4083,18643.0
2025-03-10 11:25:00,108.01,108.05,107.78,107.84,33042.0,107.4083,107.4481,107.1796,107.2393,33042.0
2025-03-10 11:30:00,107.85,107.97,107.77,107.94,18490.0,107.2492,107.3686,107.1697,107.3387,18490.0
2025-03-10 11:35:00,107.94,107.97,107.6,107.61,11563.0,107.3387,107.3686,107.0006,107.0106,11563.0
2025-03-10 11:40:00,107.61,107.63,107.36,107.45,21333.0,107.0106,107.0304,106.762,106.8515,21333.0
2025-03-10 11:45:00,107.45,107.67,107.45,107.65,8169.0,106.8515,107.0702,106.8515,107.0503,8169.0
2025-03-10 11:50:00,107.61,107.65,107.5,107.65,8734.0,107.0106,107.0503,106.9012,107.0503,8734.0
2025-03-10 11:55:00,107.65,107.72,107.61,107.64,11227.0,107.0503,107.1199,107.0106,107.0404,11227.0
2025-03-10 12:00:00,107.62,107.69,107.6,107.62,11537.0,107.0205,107.0901,107.0006,107.0205,11537.0
2025-03-10 12:05:00,107.6,107.71,107.6,107.68,10359.0,107.0006,107.11,107.0006,107.0802,10359.0
2025-03-10 12:10:00,107.7,107.82,107.69,107.82,8360.0,107.1001,107.2194,107.0901,107.2194,8360.0
2025-03-10 12:15:00,107.77,107.77,107.64,107.68,8435.0,107.1697,107.1697,107.0404,107.0802,8435.0
2025-03-10 12:20:00,107.67,107.68,107.52,107.54,10574.0,107.0702,107.0802,106.9211,106.9409,10574.0
2025-03-10 12:25:00,107.54,107.6,107.46,107.53,9496.0,106.9409,107.0006,106.8614,106.931,9496.0
2025-03-10 12:30:00,107.52,107.67,107.47,107.67,10009.0,106.9211,107.0702,106.8713,107.0702,10009.0
2025-03-10 12:35:00,107.66,107.66,107.45,107.47,8834.0,107.0603,107.0603,106.8515,106.8713,8834.0
2025-03-10 12:40:00,107.48,107.66,107.47,107.54,11299.0,106.8813,107.0603,106.8713,106.9409,11299.0
2025-03-10 12:45:00,107.54,107.63,107.51,107.59,8724.0,106.9409,107.0304,106.9111,106.9907,8724.0
2025-03-10 12:50:00,107.58,107.7,107.55,107.63,8210.0,106.9807,107.1001,106.9509,107.0304,8210.0
2025-03-10 12:55:00,107.64,107.7,107.59,107.59,5693.0,107.0404,107.1001,106.9907,106.9907,5693.0
2025-03-10 13:00:00,107.59,107.63,107.48,107.52,8142.0,106.9907,107.0304,106.8813,106.9211,8142.0
2025-03-10 13:05:00,107.52,107.66,107.52,107.59,8220.0,106.9211,107.0603,106.9211,106.9907,8220.0
2025-03-10 13:10:00,107.52,107.64,107.44,107.61,14026.0,106.9211,107.0404,106.8415,107.0106,14026.0
2025-03-10 13:15:00,107.6,107.6,107.5,107.57,6281.0,107.0006,107.0006,106.9012,106.9708,6281.0
2025-03-10 13:20:00,107.55,107.6,107.5,107.56,8423.0,106.9509,107.0006,106.9012,106.9608,8423.0
2025-03-10 13:25:00,107.55,107.55,107.36,107.36,6715.0,106.9509,106.9509,106.762,106.762,6715.0
2025-03-10 13:30:00,107.34,107.38,107.29,107.32,10744.0,106.7421,106.7818,106.6923,106.7222,10744.0
2025-03-10 13:35:00,107.29,107.47,107.29,107.45,10623.0,106.6923,106.8713,106.6923,106.8515,10623.0
2025-03-10 13:40:00,107.44,107.54,107.31,107.32,6148.0,106.8415,106.9409,106.7122,106.7222,6148.0
2025-03-10 13:45:00,107.33,107.4,107.21,107.21,13531.0,106.7321,106.8017,106.6128,106.6128,13531.0
2025-03-10 13:50:00,107.2,107.24,107.12,107.15,13856.0,106.6028,106.6426,106.5233,106.5531,13856.0
2025-03-10 13:55:00,107.15,107.2,107.05,107.06,9943.0,106.5531,106.6028,106.4537,106.4636,9943.0
2025-03-10 14:00:00,107.06,107.15,106.93,106.93,9649.0,106.4636,106.5531,106.3343,106.3343,9649.0
2025-03-10 14:05:00,106.9,106.96,106.84,106.96,26158.0,106.3045,106.3642,106.2448,106.3642,26158.0
2025-03-10 14:10:00,106.96,107.1,106.86,106.88,15042.0,106.3642,106.5034,106.2647,106.2846,15042.0
2025-03-10 14:15:00,106.84,106.86,106.77,106.82,10489.0,106.2448,106.2647,106.1752,106.225,10489.0
2025-03-10 14:20:00,106.8,106.8,106.69,106.72,10938.0,106.2051,106.2051,106.0957,106.1255,10938.0
2025-03-10 14:25:00,106.72,106.74,106.51,106.56,40172.0,106.1255,106.1454,105.9167,105.9664,40172.0
2025-03-10 14:30:00,106.56,106.61,106.53,106.56,10852.0,105.9664,106.0161,105.9366,105.9664,10852.0
2025-03-10 14:35:00,106.6,106.66,106.55,106.56,9827.0,106.0062,106.0659,105.9565,105.9664,9827.0
2025-03-10 14:40:00,106.56,106.64,106.43,106.64,19859.0,105.9664,106.046,105.8371,106.046,19859.0
2025-03-10 14:45:00,106.65,106.69,106.45,106.45,7966.0,106.0559,106.0957,105.857,105.857,7966.0
2025-03-10 14:50:00,106.46,106.51,106.37,106.37,11958.0,105.867,105.9167,105.7775,105.7775,11958.0
2025-03-10 14:55:00,106.39,106.39,106.23,106.25,15552.0,105.7974,105.7974,105.6382,105.6581,15552.0
2025-03-10 15:00:00,106.25,106.32,106.14,106.24,14853.0,105.6581,105.7277,105.5487,105.6482,14853.0
2025-03-10 15:05:00,106.24,106.32,106.12,106.16,26497.0,105.6482,105.7277,105.5289,105.5686,26497.0
2025-03-10 15:10:00,106.14,106.38,105.94,106.36,22552.0,105.5487,105.7874,105.3499,105.7675,22552.0
2025-03-10 15:15:00,106.35,106.52,106.26,106.42,23125.0,105.7576,105.9266,105.6681,105.8272,23125.0
2025-03-10 15:20:00,106.41,106.56,106.39,106.56,16764.0,105.8172,105.9664,105.7974,105.9664,16764.0
2025-03-10 15:25:00,106.58,106.85,106.58,106.63,16648.0,105.9863,106.2548,105.9863,106.036,16648.0
2025-03-10 15:30:00,106.66,106.84,106.66,106.8,28154.0,106.0659,106.2448,106.0659,106.2051,28154.0
2025-03-10 15:35:00,106.77,106.83,106.47,106.62,49818.0,106.1752,106.2349,105.8769,106.0261,49818.0
2025-03-10 15:40:00,106.63,106.76,106.53,106.53,30220.0,106.036,106.1653,105.9366,105.9366,30220.0
2025-03-10 15:45:00,106.56,106.75,106.55,106.63,23381.0,105.9664,106.1553,105.9565,106.036,23381.0
2025-03-10 15:50:00,106.66,106.91,106.66,106.81,74045.0,106.0659,106.3145,106.0659,106.215,74045.0
2025-03-10 15:55:00,106.81,106.97,106.56,106.77,114384.0,106.215,106.3741,105.9664,106.1752,114384.0
2025-03-11 09:30:00,106.57,107.1,105.97,106.6,37876.0,105.9764,106.5034,105.3797,106.0062,37876.0
2025-03-11 09:35:00,106.46,106.69,106.28,106.36,6753.0,105.867,106.0957,105.688,105.7675,6753.0
2025-03-11 09:40:00,106.35,106.48,106.07,106.48,10261.0,105.7576,105.8869,105.4791,105.8869,10261.0
2025-03-11 09:45:00,106.33,106.42,106.02,106.24,8360.0,105.7377,105.8272,105.4294,105.6482,8360.0
2025-03-11 09:50:00,106.16,106.16,105.69,105.86,10689.0,105.5686,105.5686,105.1013,105.2703,10689.0
2025-03-11 09:55:00,105.86,106.09,105.59,106.04,56464.0,105.2703,105.499,105.0018,105.4493,56464.0
2025-03-11 10:00:00,105.93,106.31,105.77,105.9,11129.0,105.3399,105.7178,105.1808,105.3101,11129.0
2025-03-11 10:05:00,105.89,106.14,105.88,106.05,21796.0,105.3001,105.5487,105.2902,105.4592,21796.0
2025-03-11 10:10:00,106.14,106.15,105.84,105.84,10310.0,105.5487,105.5587,105.2504,105.2504,10310.0
2025-03-11 10:15:00,105.88,106.0,105.83,105.84,8659.0,105.2902,105.4095,105.2405,105.2504,8659.0
2025-03-11 10:20:00,105.86,105.97,105.73,105.95,12638.0,105.2703,105.3797,105.141,105.3598,12638.0
2025-03-11 10:25:00,105.95,106.2,105.94,106.15,11243.0,105.3598,105.6084,105.3499,105.5587,11243.0
2025-03-11 10:30:00,106.32,106.37,106.12,106.25,11108.0,105.7277,105.7775,105.5289,105.6581,11108.0
2025-03-11 10:35:00,106.25,106.25,105.94,106.02,11453.0,105.6581,105.6581,105.3499,105.4294,11453.0
2025-03-11 10:40:00,106.02,106.14,105.81,106.02,20297.0,105.4294,105.5487,105.2206,105.4294,20297.0
2025-03-11 10:45:00,106.06,106.25,105.96,106.18,17994.0,105.4692,105.6581,105.3698,105.5885,17994.0
2025-03-11 10:50:00,106.2,106.38,106.14,106.31,12416.0,105.6084,105.7874,105.5487,105.7178,12416.0
2025-03-11 10:55:00,106.38,106.38,106.1,106.19,8187.0,105.7874,105.7874,105.509,105.5985,8187.0
2025-03-11 11:00:00,106.14,106.16,105.87,105.95,12612.0,105.5487,105.5686,105.2803,105.3598,12612.0
2025-03-11 11:05:00,105.97,106.35,105.94,106.31,10164.0,105.3797,105.7576,105.3499,105.7178,10164.0
2025-03-11 11:10:00,106.3,106.38,106.22,106.26,11339.0,105.7079,105.7874,105.6283,105.6681,11339.0
2025-03-11 11:15:00,106.32,106.47,106.25,106.43,5421.0,105.7277,105.8769,105.6581,105.8371,5421.0
2025-03-11 11:20:00,106.47,106.59,106.27,106.27,10675.0,105.8769,105.9962,105.678,105.678,10675.0
2025-03-11 11:25:00,106.27,106.32,106.17,106.17,5582.0,105.678,105.7277,105.5786,105.5786,5582.0
2025-03-11 11:30:00,106.17,106.38,106.17,106.32,4912.0,105.5786,105.7874,105.5786,105.7277,4912.0
2025-03-11 11:35:00,106.26,106.35,106.21,106.35,3501.0,105.6681,105.7576,105.6184,105.7576,3501.0
2025-03-11 11:40:00,106.35,106.55,106.35,106.51,11319.0,105.7576,105.9565,105.7576,105.9167,11319.0
2025-03-11 11:45:00,106.51,106.56,106.45,106.56,5023.0,105.9167,105.9664,105.857,105.9664,5023.0
2025-03-11 11:50:00,106.6,106.67,106.56,106.66,10795.0,106.0062,106.0758,105.9664,106.0659,10795.0
2025-03-11 11:55:00,106.69,106.69,106.33,106.34,6000.0,106.0957,106.0957,105.7377,105.7476,6000.0
2025-03-11 12:00:00,106.33,106.41,106.3,106.3,10552.0,105.7377,105.8172,105.7079,105.7079,10552.0
2025-03-11 12:05:00,106.3,106.34,106.18,106.27,5007.0,105.7079,105.7476,105.5885,105.678,5007.0
2025-03-11 12:10:00,106.29,106.29,106.12,106.14,4944.0,105.6979,105.6979,105.5289,105.5487,4944.0
2025-03-11 12:15:00,106.12,106.2,106.06,106.07,6901.0,105.5289,105.6084,105.4692,105.4791,6901.0
2025-03-11 12:20:00,106.08,106.2,106.07,106.11,5728.0,105.4891,105.6084,105.4791,105.5189,5728.0
2025-03-11 12:25:00,106.11,106.17,106.04,106.11,7217.0,105.5189,105.5786,105.4493,105.5189,7217.0
2025-03-11 12:30:00,106.11,106.15,106.02,106.11,6648.0,105.5189,105.5587,105.4294,105.5189,6648.0
2025-03-11 12:35:00,106.1,106.13,105.92,105.93,13866.0,105.509,105.5388,105.33,105.3399,13866.0
2025-03-11 12:40:00,105.97,106.1,105.87,105.91,9212.0,105.3797,105.509,105.2803,105.32,9212.0
2025-03-11 12:45:00,105.89,105.92,105.81,105.9,4468.0,105.3001,105.33,105.2206,105.3101,4468.0
2025-03-11 12:50:00,105.89,105.89,105.7,105.72,5707.0,105.3001,105.3001,105.1112,105.1311,5707.0
2025-03-11 12:55:00,105.75,105.75,105.58,105.71,17519.0,105.1609,105.1609,104.9919,105.1211,17519.0
2025-03-11 13:00:00,105.7,105.71,105.58,105.68,7814.0,105.1112,105.1211,104.9919,105.0913,7814.0
2025-03-11 13:05:00,105.7,105.76,105.65,105.68,9946.0,105.1112,105.1709,105.0615,105.0913,9946.0
2025-03-11 13:10:00,105.69,105.75,105.66,105.68,9719.0,105.1013,105.1609,105.0714,105.0913,9719.0
2025-03-11 13:15:00,105.69,105.83,105.63,105.76,13955.0,105.1013,105.2405,105.0416,105.1709,13955.0
2025-03-11 13:20:00,105.79,105.79,105.6,105.64,10518.0,105.2007,105.2007,105.0118,105.0515,10518.0
2025-03-11 13:25:00,105.65,105.71,105.62,105.69,5913.0,105.0615,105.1211,105.0316,105.1013,5913.0
2025-03-11 13:30:00,105.68,105.88,105.66,105.86,7609.0,105.0913,105.2902,105.0714,105.2703,7609.0
2025-03-11 13:35:00,105.91,105.91,105.77,105.87,3811.0,105.32,105.32,105.1808,105.2803,3811.0
2025-03-11 13:40:00,105.89,105.97,105.85,105.97,6312.0,105.3001,105.3797,105.2604,105.3797,6312.0
2025-03-11 13:45:00,105.96,106.1,105.94,106.03,5470.0,105.3698,105.509,105.3499,105.4394,5470.0
2025-03-11 13:50:00,105.99,106.05,105.94,106.01,5315.0,105.3996,105.4592,105.3499,105.4195,5315.0
2025-03-11 13:55:00,106.01,106.01,105.83,105.89,9452.0,105.4195,105.4195,105.2405,105.3001,9452.0
2025-03-11 14:00:00,105.88,106.13,105.87,106.07,5343.0,105.2902,105.5388,105.2803,105.4791,5343.0
2025-03-11 14:05:00,106.09,106.15,106.02,106.08,18675.0,105.499,105.5587,105.4294,105.4891,18675.0
2025-03-11 14:10:00,106.05,106.43,106.04,106.4,28470.0,105.4592,105.8371,105.4493,105.8073,28470.0
2025-03-11 14:15:00,106.41,106.58,106.33,106.55,5329.0,105.8172,105.9863,105.7377,105.9565,5329.0
2025-03-11 14:20:00,106.58,106.88,106.57,106.83,9124.0,105.9863,106.2846,105.9764,106.2349,9124.0
2025-03-11 14:25:00,106.81,106.88,106.79,106.82,8477.0,106.215,106.2846,106.1951,106.225,8477.0
2025-03-11 14:30:00,106.79,106.82,106.63,106.68,9394.0,106.1951,106.225,106.036,106.0857,9394.0
2025-03-11 14:35:00,106.67,106.85,106.6,106.83,5786.0,106.0758,106.2548,106.0062,106.2349,5786.0
2025-03-11 14:40:00,106.84,107.26,106.84,107.2,7333.0,106.2448,106.6625,106.2448,106.6028,7333.0
2025-03-11 14:45:00,107.26,107.3,107.14,107.23,8701.0,106.6625,106.7023,106.5432,106.6327,8701.0
2025-03-11 14:50:00,107.27,107.32,107.21,107.23,9039.0,106.6725,106.7222,106.6128,106.6327,9039.0
2025-03-11 14:55:00,107.23,107.26,107.05,107.11,10304.0,106.6327,106.6625,106.4537,106.5133,10304.0
2025-03-11 15:00:00,107.09,107.22,106.92,107.0,7480.0,106.4935,106.6227,106.3244,106.404,7480.0
2025-03-11 15:05:00,107.03,107.31,106.99,107.09,16544.0,106.4338,106.7122,106.394,106.4935,16544.0
2025-03-11 15:10:00,107.09,107.16,106.99,107.0,9215.0,106.4935,106.5631,106.394,106.404,9215.0
2025-03-11 15:15:00,107.0,107.0,106.76,106.92,9478.0,106.404,106.404,106.1653,106.3244,9478.0
2025-03-11 15:20:00,106.92,107.09,106.82,106.85,10661.0,106.3244,106.4935,106.225,106.2548,10661.0
2025-03-11 15:25:00,106.84,106.91,106.75,106.76,7543.0,106.2448,106.3145,106.1553,106.1653,7543.0
2025-03-11 15:30:00,106.75,106.93,106.75,106.88,7413.0,106.1553,106.3343,106.1553,106.2846,7413.0
2025-03-11 15:35:00,106.88,107.05,106.8,106.8,7030.0,106.2846,106.4537,106.2051,106.2051,7030.0
2025-03-11 15:40:00,106.79,106.89,106.69,106.88,11246.0,106.1951,106.2946,106.0957,106.2846,11246.0
2025-03-11 15:45:00,106.91,106.91,106.7,106.78,11112.0,106.3145,106.3145,106.1056,106.1852,11112.0
2025-03-11 15:50:00,106.75,106.76,106.43,106.46,22631.0,106.1553,106.1653,105.8371,105.867,22631.0
2025-03-11 15:55:00,106.46,106.54,106.23,106.28,120503.0,105.867,105.9465,105.6382,105.688,120503.0
2025-03-12 09:30:00,106.38,106.55,106.08,106.09,23371.0,105.7874,105.9565,105.4891,105.499,23371.0
2025-03-12 09:35:00,106.08,106.09,104.78,104.81,15571.0,105.4891,105.499,104.1963,104.2262,15571.0
2025-03-12 09:40:00,104.92,105.29,104.87,105.11,23074.0,104.3355,104.7035,104.2858,104.5245,23074.0
2025-03-12 09:45:00,105.11,105.2,104.93,105.09,12225.0,104.5245,104.614,104.3455,104.5046,12225.0
2025-03-12 09:50:00,105.08,105.13,104.72,104.89,15017.0,104.4947,104.5444,104.1367,104.3057,15017.0
2025-03-12 09:55:00,104.89,104.97,104.65,104.97,9579.0,104.3057,104.3853,104.067,104.3853,9579.0
2025-03-12 10:00:00,105.04,105.07,104.47,104.47,17359.0,104.4549,104.4847,103.8881,103.8881,17359.0
2025-03-12 10:05:00,104.34,104.51,104.33,104.38,8300.0,103.7588,103.9278,103.7488,103.7986,8300.0
2025-03-12 10:10:00,104.31,104.5,104.21,104.43,13391.0,103.7289,103.9179,103.6295,103.8483,13391.0
2025-03-12 10:15:00,104.43,104.57,104.37,104.52,11294.0,103.8483,103.9875,103.7886,103.9378,11294.0
2025-03-12 10:20:00,104.57,104.68,104.32,104.44,7448.0,103.9875,104.0969,103.7389,103.8582,7448.0
2025-03-12 10:25:00,104.32,104.72,104.32,104.65,14331.0,103.7389,104.1367,103.7389,104.067,14331.0
2025-03-12 10:30:00,104.67,104.71,104.46,104.58,8062.0,104.0869,104.1267,103.8781,103.9974,8062.0
2025-03-12 10:35:00,104.58,104.61,104.43,104.45,8229.0,103.9974,104.0273,103.8483,103.8682,8229.0
2025-03-12 10:40:00,104.45,104.46,104.33,104.33,10280.0,103.8682,103.8781,103.7488,103.7488,10280.0
2025-03-12 10:45:00,104.37,104.47,104.28,104.32,8110.0,103.7886,103.8881,103.6991,103.7389,8110.0
2025-03-12 10:50:00,104.32,104.57,104.27,104.57,8295.0,103.7389,103.9875,103.6892,103.9875,8295.0
2025-03-12 10:55:00,104.55,104.62,104.29,104.58,12942.0,103.9676,104.0372,103.7091,103.9974,12942.0
2025-03-12 11:00:00,104.55,104.64,104.5,104.5,5930.0,103.9676,104.0571,103.9179,103.9179,5930.0
2025-03-12 11:05:00,104.5,104.56,104.35,104.47,7662.0,103.9179,103.9775,103.7687,103.8881,7662.0
2025-03-12 11:10:00,104.47,104.57,104.43,104.52,9450.0,103.8881,103.9875,103.8483,103.9378,9450.0
2025-03-12 11:15:00,104.52,104.56,104.4,104.51,14341.0,103.9378,103.9775,103.8184,103.9278,14341.0
2025-03-12 11:20:00,104.48,104.71,104.4,104.62,12710.0,103.898,104.1267,103.8184,104.0372,12710.0
2025-03-12 11:25:00,104.64,104.9,104.64,104.9,8194.0,104.0571,104.3157,104.0571,104.3157,8194.0
2025-03-12 11:30:00,104.9,105.03,104.84,104.98,5243.0,104.3157,104.4449,104.256,104.3952,5243.0
2025-03-12 11:35:00,105.01,105.19,105.0,105.09,16844.0,104.425,104.604,104.4151,104.5046,16844.0
2025-03-12 11:40:00,105.09,105.25,105.08,105.24,3925.0,104.5046,104.6637,104.4947,104.6538,3925.0
2025-03-12 11:45:00,105.24,105.45,105.16,105.28,6187.0,104.6538,104.8626,104.5742,104.6935,6187.0
2025-03-12 11:50:00,105.26,105.31,105.19,105.23,4899.0,104.6736,104.7234,104.604,104.6438,4899.0
2025-03-12 11:55:00,105.23,105.32,105.12,105.29,3992.0,104.6438,104.7333,104.5344,104.7035,3992.0
2025-03-12 12:00:00,105.24,105.26,105.15,105.17,5255.0,104.6538,104.6736,104.5643,104.5842,5255.0
2025-03-12 12:05:00,105.17,105.3,105.12,105.3,3872.0,104.5842,104.7134,104.5344,104.7134,3872.0
2025-03-12 12:10:00,105.3,105.3,105.1,105.27,7218.0,104.7134,104.7134,104.5145,104.6836,7218.0
2025-03-12 12:15:00,105.32,105.32,105.09,105.15,4359.0,104.7333,104.7333,104.5046,104.5643,4359.0
2025-03-12 12:20:00,105.2,105.25,105.02,105.04,23301.0,104.614,104.6637,104.435,104.4549,23301.0
2025-03-12 12:25:00,105.04,105.13,104.96,105.03,7081.0,104.4549,104.5444,104.3753,104.4449,7081.0
2025-03-12 12:30:00,105.09,105.22,105.09,105.13,4349.0,104.5046,104.6339,104.5046,104.5444,4349.0
2025-03-12 12:35:00,105.13,105.13,104.89,104.91,9306.0,104.5444,104.5444,104.3057,104.3256,9306.0
2025-03-12 12:40:00,104.92,104.96,104.76,104.88,10727.0,104.3355,104.3753,104.1764,104.2958,10727.0
2025-03-12 12:45:00,104.88,105.11,104.85,105.11,7961.0,104.2958,104.5245,104.2659,104.5245,7961.0
2025-03-12 12:50:00,105.1,105.11,104.91,105.02,4745.0,104.5145,104.5245,104.3256,104.435,4745.0
2025-03-12 12:55:00,105.05,105.05,104.83,104.87,5340.0,104.4648,104.4648,104.246,104.2858,5340.0
2025-03-12 13:00:00,104.86,104.96,104.84,104.96,2995.0,104.2759,104.3753,104.256,104.3753,2995.0
2025-03-12 13:05:00,104.95,105.12,104.88,105.1,4996.0,104.3654,104.5344,104.2958,104.5145,4996.0
2025-03-12 13:10:00,105.12,105.14,105.04,105.14,3089.0,104.5344,104.5543,104.4549,104.5543,3089.0
2025-03-12 13:15:00,105.14,105.14,104.98,105.04,17917.0,104.5543,104.5543,104.3952,104.4549,17917.0
2025-03-12 13:20:00,105.07,105.22,105.07,105.09,4537.0,104.4847,104.6339,104.4847,104.5046,4537.0
2025-03-12 13:25:00,105.11,105.24,105.09,105.2,6983.0,104.5245,104.6538,104.5046,104.614,6983.0
2025-03-12 13:30:00,105.21,105.29,105.21,105.24,6426.0,104.6239,104.7035,104.6239,104.6538,6426.0
2025-03-12 13:35:00,105.24,105.34,105.21,105.23,6036.0,104.6538,104.7532,104.6239,104.6438,6036.0
2025-03-12 13:40:00,105.25,105.33,105.24,105.28,7840.0,104.6637,104.7433,104.6538,104.6935,7840.0
2025-03-12 13:45:00,105.28,105.29,105.17,105.17,7297.0,104.6935,104.7035,104.5842,104.5842,7297.0
2025-03-12 13:50:00,105.15,105.18,105.0,105.0,10399.0,104.5643,104.5941,104.4151,104.4151,10399.0
2025-03-12 13:55:00,105.0,105.0,104.84,104.84,10043.0,104.4151,104.4151,104.256,104.256,10043.0
2025-03-12 14:00:00,104.84,104.93,104.8,104.84,13855.0,104.256,104.3455,104.2162,104.256,13855.0
2025-03-12 14:05:00,104.83,104.89,104.76,104.86,3995.0,104.246,104.3057,104.1764,104.2759,3995.0
2025-03-12 14:10:00,104.85,105.01,104.85,105.0,6862.0,104.2659,104.425,104.2659,104.4151,6862.0
2025-03-12 14:15:00,105.0,105.09,104.95,105.04,8772.0,104.4151,104.5046,104.3654,104.4549,8772.0
2025-03-12 14:20:00,105.04,105.05,104.93,105.0,4892.0,104.4549,104.4648,104.3455,104.4151,4892.0
2025-03-12 14:25:00,105.03,105.1,104.97,105.1,5378.0,104.4449,104.5145,104.3853,104.5145,5378.0
2025-03-12 14:30:00,105.12,105.22,105.08,105.22,6242.0,104.5344,104.6339,104.4947,104.6339,6242.0
2025-03-12 14:35:00,105.24,105.24,105.16,105.16,5535.0,104.6538,104.6538,104.5742,104.5742,5535.0
2025-03-12 14:40:00,105.16,105.45,105.16,105.42,6380.0,104.5742,104.8626,104.5742,104.8328,6380.0
2025-03-12 14:45:00,105.41,105.44,105.32,105.43,3990.0,104.8228,104.8526,104.7333,104.8427,3990.0
2025-03-12 14:50:00,105.42,105.47,105.34,105.37,11291.0,104.8328,104.8825,104.7532,104.783,11291.0
2025-03-12 14:55:00,105.34,105.34,105.25,105.3,9256.0,104.7532,104.7532,104.6637,104.7134,9256.0
2025-03-12 15:00:00,105.28,105.28,105.06,105.24,18286.0,104.6935,104.6935,104.4748,104.6538,18286.0
2025-03-12 15:05:00,105.24,105.29,105.21,105.28,7152.0,104.6538,104.7035,104.6239,104.6935,7152.0
2025-03-12 15:10:00,105.26,105.3,105.18,105.19,7633.0,104.6736,104.7134,104.5941,104.604,7633.0
2025-03-12 15:15:00,105.15,105.23,105.05,105.23,21691.0,104.5643,104.6438,104.4648,104.6438,21691.0
2025-03-12 15:20:00,105.25,105.25,104.93,105.06,7701.0,104.6637,104.6637,104.3455,104.4748,7701.0
2025-03-12 15:25:00,105.06,105.17,105.02,105.1,7363.0,104.4748,104.5842,104.435,104.5145,7363.0
2025-03-12 15:30:00,105.12,105.18,104.93,104.93,7861.0,104.5344,104.5941,104.3455,104.3455,7861.0
2025-03-12 15:35:00,104.89,104.95,104.73,104.94,10303.0,104.3057,104.3654,104.1466,104.3554,10303.0
2025-03-12 15:40:00,104.9,105.12,104.82,105.12,8731.0,104.3157,104.5344,104.2361,104.5344,8731.0
2025-03-12 15:45:00,105.13,105.14,104.86,104.95,11068.0,104.5444,104.5543,104.2759,104.3654,11068.0
2025-03-12 15:50:00,104.94,104.94,104.7,104.79,30931.0,104.3554,104.3554,104.1168,104.2063,30931.0
2025-03-12 15:55:00,104.8,104.8,104.61,104.68,107808.0,104.2162,104.2162,104.0273,104.0969,107808.0
2025-03-13 09:30:00,105.16,105.18,104.22,105.07,21429.0,104.5742,104.5941,103.6394,104.4847,21429.0
2025-03-13 09:35:00,105.04,105.48,105.04,105.3,16368.0,104.4549,104.8924,104.4549,104.7134,16368.0
2025-03-13 09:40:00,105.45,105.79,105.45,105.79,11451.0,104.8626,105.2007,104.8626,105.2007,11451.0
2025-03-13 09:45:00,105.78,105.79,105.42,105.42,7968.0,105.1908,105.2007,104.8328,104.8328,7968.0
2025-03-13 09:50:00,105.42,105.87,105.34,105.81,10075.0,104.8328,105.2803,104.7532,105.2206,10075.0
2025-03-13 09:55:00,105.81,106.24,105.64,106.22,16101.0,105.2206,105.6482,105.0515,105.6283,16101.0
2025-03-13 10:00:00,106.13,106.19,105.93,106.06,17585.0,105.5388,105.5985,105.3399,105.4692,17585.0
2025-03-13 10:05:00,106.05,106.19,106.03,106.19,5933.0,105.4592,105.5985,105.4394,105.5985,5933.0
2025-03-13 10:10:00,106.16,106.6,106.15,106.53,34917.0,105.5686,106.0062,105.5587,105.9366,34917.0
2025-03-13 10:15:00,106.53,106.53,106.27,106.31,5639.0,105.9366,105.9366,105.678,105.7178,5639.0
2025-03-13 10:20:00,106.31,106.38,106.23,106.23,4842.0,105.7178,105.7874,105.6382,105.6382,4842.0
2025-03-13 10:25:00,106.32,106.36,106.18,106.2,4501.0,105.7277,105.7675,105.5885,105.6084,4501.0
2025-03-13 10:30:00,106.2,106.39,106.2,106.25,7243.0,105.6084,105.7974,105.6084,105.6581,7243.0
2025-03-13 10:35:00,106.25,106.26,106.06,106.07,4108.0,105.6581,105.6681,105.4692,105.4791,4108.0
2025-03-13 10:40:00,106.09,106.2,106.03,106.16,10719.0,105.499,105.6084,105.4394,105.5686,10719.0
2025-03-13 10:45:00,106.14,106.14,106.02,106.06,6629.0,105.5487,105.5487,105.4294,105.4692,6629.0
2025-03-13 10:50:00,106.08,106.12,105.99,105.99,5628.0,105.4891,105.5289,105.3996,105.3996,5628.0
2025-03-13 10:55:00,105.99,106.0,105.75,105.91,10234.0,105.3996,105.4095,105.1609,105.32,10234.0
2025-03-13 11:00:00,105.95,105.95,105.77,105.84,4312.0,105.3598,105.3598,105.1808,105.2504,4312.0
2025-03-13 11:05:00,105.83,105.85,105.72,105.72,6527.0,105.2405,105.2604,105.1311,105.1311,6527.0
2025-03-13 11:10:00,105.74,105.84,105.74,105.83,5254.0,105.151,105.2504,105.151,105.2405,5254.0
2025-03-13 11:15:00,105.83,105.83,105.66,105.78,4738.0,105.2405,105.2405,105.0714,105.1908,4738.0
2025-03-13 11:20:00,105.77,105.82,105.75,105.75,3367.0,105.1808,105.2305,105.1609,105.1609,3367.0
2025-03-13 11:25:00,105.8,105.84,105.73,105.78,8794.0,105.2106,105.2504,105.141,105.1908,8794.0
2025-03-13 11:30:00,105.78,105.83,105.73,105.73,4951.0,105.1908,105.2405,105.141,105.141,4951.0
2025-03-13 11:35:00,105.76,105.76,105.47,105.55,10134.0,105.1709,105.1709,104.8825,104.962,10134.0
2025-03-13 11:40:00,105.54,105.81,105.52,105.77,9872.0,104.9521,105.2206,104.9322,105.1808,9872.0
2025-03-13 11:45:00,105.72,105.72,105.56,105.59,4228.0,105.1311,105.1311,104.972,105.0018,4228.0
2025-03-13 11:50:00,105.59,105.59,105.31,105.38,22636.0,105.0018,105.0018,104.7234,104.793,22636.0
2025-03-13 11:55:00,105.39,105.39,105.23,105.33,3851.0,104.8029,104.8029,104.6438,104.7433,3851.0
2025-03-13 12:00:00,105.31,105.47,105.27,105.47,5633.0,104.7234,104.8825,104.6836,104.8825,5633.0
2025-03-13 12:05:00,105.45,105.65,105.36,105.56,3465.0,104.8626,105.0615,104.7731,104.972,3465.0
2025-03-13 12:10:00,105.6,105.64,105.5,105.52,4530.0,105.0118,105.0515,104.9123,104.9322,4530.0
2025-03-13 12:15:00,105.52,105.53,105.39,105.53,4623.0,104.9322,104.9421,104.8029,104.9421,4623.0
2025-03-13 12:20:00,105.54,105.56,105.4,105.44,3914.0,104.9521,104.972,104.8129,104.8526,3914.0
2025-03-13 12:25:00,105.48,105.55,105.47,105.51,5313.0,104.8924,104.962,104.8825,104.9223,5313.0
2025-03-13 12:30:00,105.45,105.59,105.4,105.59,6184.0,104.8626,105.0018,104.8129,105.0018,6184.0
2025-03-13 12:35:00,105.58,105.58,105.51,105.57,2638.0,104.9919,104.9919,104.9223,104.9819,2638.0
2025-03-13 12:40:00,105.57,105.59,105.47,105.48,7155.0,104.9819,105.0018,104.8825,104.8924,7155.0
2025-03-13 12:45:00,105.49,105.5,105.23,105.34,6660.0,104.9024,104.9123,104.6438,104.7532,6660.0
2025-03-13 12:50:00,105.39,105.53,105.37,105.47,3048.0,104.8029,104.9421,104.783,104.8825,3048.0
2025-03-13 12:55:00,105.53,105.61,105.51,105.57,3022.0,104.9421,105.0217,104.9223,104.9819,3022.0
2025-03-13 13:00:00,105.66,105.66,105.52,105.6,3765.0,105.0714,105.0714,104.9322,105.0118,3765.0
2025-03-13 13:05:00,105.64,105.64,105.52,105.52,3606.0,105.0515,105.0515,104.9322,104.9322,3606.0
2025-03-13 13:10:00,105.47,105.51,105.42,105.46,3744.0,104.8825,104.9223,104.8328,104.8725,3744.0
2025-03-13 13:15:00,105.5,105.5,105.34,105.43,6426.0,104.9123,104.9123,104.7532,104.8427,6426.0
2025-03-13 13:20:00,105.45,105.5,105.38,105.39,3757.0,104.8626,104.9123,104.793,104.8029,3757.0
2025-03-13 13:25:00,105.38,105.4,105.37,105.39,4509.0,104.793,104.8129,104.783,104.8029,4509.0
2025-03-13 13:30:00,105.37,105.37,105.21,105.22,6214.0,104.783,104.783,104.6239,104.6339,6214.0
2025-03-13 13:35:00,105.21,105.25,105.17,105.17,16045.0,104.6239,104.6637,104.5842,104.5842,16045.0
2025-03-13 13:40:00,105.19,105.24,105.13,105.23,14075.0,104.604,104.6538,104.5444,104.6438,14075.0
2025-03-13 13:45:00,105.23,105.25,105.13,105.19,27239.0,104.6438,104.6637,104.5444,104.604,27239.0
2025-03-13 13:50:00,105.19,105.4,105.19,105.35,15729.0,104.604,104.8129,104.604,104.7631,15729.0
2025-03-13 13:55:00,105.35,105.43,105.32,105.35,8543.0,104.7631,104.8427,104.7333,104.7631,8543.0
2025-03-13 14:00:00,105.35,105.58,105.32,105.45,4763.0,104.7631,104.9919,104.7333,104.8626,4763.0
2025-03-13 14:05:00,105.45,105.55,105.45,105.45,10538.0,104.8626,104.962,104.8626,104.8626,10538.0
2025-03-13 14:10:00,105.45,105.64,105.44,105.54,7372.0,104.8626,105.0515,104.8526,104.9521,7372.0
2025-03-13 14:15:00,105.52,105.52,105.36,105.37,4592.0,104.9322,104.9322,104.7731,104.783,4592.0
2025-03-13 14:20:00,105.36,105.44,105.36,105.42,2662.0,104.7731,104.8526,104.7731,104.8328,2662.0
2025-03-13 14:25:00,105.42,105.44,105.38,105.44,6408.0,104.8328,104.8526,104.793,104.8526,6408.0
2025-03-13 14:30:00,105.44,105.59,105.41,105.51,6430.0,104.8526,105.0018,104.8228,104.9223,6430.0
2025-03-13 14:35:00,105.46,105.61,105.46,105.55,3846.0,104.8725,105.0217,104.8725,104.962,3846.0
2025-03-13 14:40:00,105.54,105.62,105.54,105.59,6651.0,104.9521,105.0316,104.9521,105.0018,6651.0
2025-03-13 14:45:00,105.59,105.65,105.53,105.64,5113.0,105.0018,105.0615,104.9421,105.0515,5113.0
2025-03-13 14:50:00,105.64,105.64,105.52,105.62,6434.0,105.0515,105.0515,104.9322,105.0316,6434.0
2025-03-13 14:55:00,105.61,105.62,105.49,105.57,5800.0,105.0217,105.0316,104.9024,104.9819,5800.0
2025-03-13 15:00:00,105.57,105.64,105.51,105.54,8453.0,104.9819,105.0515,104.9223,104.9521,8453.0
2025-03-13 15:05:00,105.52,105.57,105.46,105.48,12017.0,104.9322,104.9819,104.8725,104.8924,12017.0
2025-03-13 15:10:00,105.5,105.64,105.49,105.57,8963.0,104.9123,105.0515,104.9024,104.9819,8963.0
2025-03-13 15:15:00,105.57,105.64,105.55,105.55,9116.0,104.9819,105.0515,104.962,104.962,9116.0
2025-03-13 15:20:00,105.56,105.56,105.36,105.36,4637.0,104.972,104.972,104.7731,104.7731,4637.0
2025-03-13 15:25:00,105.37,105.38,105.12,105.17,11032.0,104.783,104.793,104.5344,104.5842,11032.0
2025-03-13 15:30:00,105.15,105.24,105.1,105.11,13451.0,104.5643,104.6538,104.5145,104.5245,13451.0
2025-03-13 15:35:00,105.1,105.11,104.98,105.08,11955.0,104.5145,104.5245,104.3952,104.4947,11955.0
2025-03-13 15:40:00,105.09,105.37,105.09,105.37,9112.0,104.5046,104.783,104.5046,104.783,9112.0
2025-03-13 15:45:00,105.33,105.47,105.3,105.38,14385.0,104.7433,104.8825,104.7134,104.793,14385.0
2025-03-13 15:50:00,105.37,105.46,105.06,105.1,12594.0,104.783,104.8725,104.4748,104.5145,12594.0
2025-03-13 15:55:00,105.13,105.19,104.93,105.08,86163.0,104.5444,104.604,104.3455,104.4947,86163.0
2025-03-14 09:30:00,105.47,105.47,105.06,105.3,25647.0,104.8825,104.8825,104.4748,104.7134,25647.0
2025-03-14 09:35:00,105.29,105.38,105.18,105.18,23692.0,104.7035,104.793,104.5941,104.5941,23692.0
2025-03-14 09:40:00,105.28,105.47,105.27,105.41,3974.0,104.6935,104.8825,104.6836,104.8228,3974.0
2025-03-14 09:45:00,105.51,105.64,105.48,105.6,4405.0,104.9223,105.0515,104.8924,105.0118,4405.0
2025-03-14 09:50:00,105.61,105.63,105.37,105.63,3299.0,105.0217,105.0416,104.783,105.0416,3299.0
2025-03-14 09:55:00,105.66,105.79,105.64,105.72,8320.0,105.0714,105.2007,105.0515,105.1311,8320.0
2025-03-14 10:00:00,105.65,105.75,105.1,105.62,12193.0,105.0615,105.1609,104.5145,105.0316,12193.0
2025-03-14 10:05:00,105.63,105.77,105.58,105.62,6478.0,105.0416,105.1808,104.9919,105.0316,6478.0
2025-03-14 10:10:00,105.66,105.71,105.53,105.59,6949.0,105.0714,105.1211,104.9421,105.0018,6949.0
2025-03-14 10:15:00,105.58,105.67,105.5,105.66,3586.0,104.9919,105.0814,104.9123,105.0714,3586.0
2025-03-14 10:20:00,105.66,105.74,105.59,105.74,4180.0,105.0714,105.151,105.0018,105.151,4180.0
2025-03-14 10:25:00,105.73,105.83,105.71,105.78,3545.0,105.141,105.2405,105.1211,105.1908,3545.0
2025-03-14 10:30:00,105.78,105.97,105.78,105.97,4710.0,105.1908,105.3797,105.1908,105.3797,4710.0
2025-03-14 10:35:00,105.94,105.94,105.75,105.9,3481.0,105.3499,105.3499,105.1609,105.3101,3481.0
2025-03-14 10:40:00,105.91,105.91,105.77,105.88,5398.0,105.32,105.32,105.1808,105.2902,5398.0
2025-03-14 10:45:00,105.88,105.93,105.86,105.91,5303.0,105.2902,105.3399,105.2703,105.32,5303.0
2025-03-14 10:50:00,105.91,106.07,105.91,106.03,3115.0,105.32,105.4791,105.32,105.4394,3115.0
2025-03-14 10:55:00,106.01,106.25,105.96,106.25,5393.0,105.4195,105.6581,105.3698,105.6581,5393.0
2025-03-14 11:00:00,106.25,106.3,106.15,106.2,6483.0,105.6581,105.7079,105.5587,105.6084,6483.0
2025-03-14 11:05:00,106.23,106.23,106.04,106.04,8989.0,105.6382,105.6382,105.4493,105.4493,8989.0
2025-03-14 11:10:00,106.06,106.29,106.06,106.25,7765.0,105.4692,105.6979,105.4692,105.6581,7765.0
2025-03-14 11:15:00,106.25,106.38,106.19,106.3,9781.0,105.6581,105.7874,105.5985,105.7079,9781.0
2025-03-14 11:20:00,106.33,106.44,106.29,106.44,7058.0,105.7377,105.8471,105.6979,105.8471,7058.0
2025-03-14 11:25:00,106.42,106.55,106.42,106.48,7536.0,105.8272,105.9565,105.8272,105.8869,7536.0
2025-03-14 11:30:00,106.55,106.69,106.52,106.63,3591.0,105.9565,106.0957,105.9266,106.036,3591.0
2025-03-14 11:35:00,106.63,106.64,106.49,106.58,6085.0,106.036,106.046,105.8968,105.9863,6085.0
2025-03-14 11:40:00,106.57,106.63,106.53,106.62,6726.0,105.9764,106.036,105.9366,106.0261,6726.0
2025-03-14 11:45:00,106.63,106.69,106.51,106.69,4954.0,106.036,106.0957,105.9167,106.0957,4954.0
2025-03-14 11:50:00,106.69,106.77,106.62,106.74,5293.0,106.0957,106.1752,106.0261,106.1454,5293.0
2025-03-14 11:55:00,106.73,106.87,106.73,106.87,4335.0,106.1355,106.2747,106.1355,106.2747,4335.0
2025-03-14 12:00:00,106.88,106.88,106.72,106.81,5278.0,106.2846,106.2846,106.1255,106.215,5278.0
2025-03-14 12:05:00,106.78,106.78,106.64,106.65,3859.0,106.1852,106.1852,106.046,106.0559,3859.0
2025-03-14 12:10:00,106.67,106.67,106.54,106.54,3448.0,106.0758,106.0758,105.9465,105.9465,3448.0
2025-03-14 12:15:00,106.56,106.57,106.43,106.44,5461.0,105.9664,105.9764,105.8371,105.8471,5461.0
2025-03-14 12:20:00,106.43,106.61,106.43,106.58,5933.0,105.8371,106.0161,105.8371,105.9863,5933.0
2025-03-14 12:25:00,106.59,106.59,106.43,106.43,7919.0,105.9962,105.9962,105.8371,105.8371,7919.0
2025-03-14 12:30:00,106.48,106.54,106.46,106.54,8399.0,105.8869,105.9465,105.867,105.9465,8399.0
2025-03-14 12:35:00,106.54,106.65,106.54,106.57,4563.0,105.9465,106.0559,105.9465,105.9764,4563.0
2025-03-14 12:40:00,106.58,106.67,106.58,106.67,2799.0,105.9863,106.0758,105.9863,106.0758,2799.0
2025-03-14 12:45:00,106.67,106.67,106.62,106.63,3533.0,106.0758,106.0758,106.0261,106.036,3533.0
2025-03-14 12:50:00,106.66,106.77,106.65,106.73,5087.0,106.0659,106.1752,106.0559,106.1355,5087.0
2025-03-14 12:55:00,106.73,106.77,106.71,106.75,5229.0,106.1355,106.1752,106.1156,106.1553,5229.0
2025-03-14 13:00:00,106.75,106.94,106.75,106.91,11028.0,106.1553,106.3443,106.1553,106.3145,11028.0
2025-03-14 13:05:00,106.89,106.96,106.86,106.93,11153.0,106.2946,106.3642,106.2647,106.3343,11153.0
2025-03-14 13:10:00,106.96,106.96,106.87,106.91,6595.0,106.3642,106.3642,106.2747,106.3145,6595.0
2025-03-14 13:15:00,106.91,106.93,106.85,106.86,3512.0,106.3145,106.3343,106.2548,106.2647,3512.0
2025-03-14 13:20:00,106.86,106.92,106.84,106.92,3083.0,106.2647,106.3244,106.2448,106.3244,3083.0
2025-03-14 13:25:00,106.93,107.01,106.93,106.95,5525.0,106.3343,106.4139,106.3343,106.3542,5525.0
2025-03-14 13:30:00,106.96,106.99,106.93,106.94,5943.0,106.3642,106.394,106.3343,106.3443,5943.0
2025-03-14 13:35:00,106.99,106.99,106.87,106.91,6258.0,106.394,106.394,106.2747,106.3145,6258.0
2025-03-14 13:40:00,106.93,106.93,106.81,106.83,3737.0,106.3343,106.3343,106.215,106.2349,3737.0
2025-03-14 13:45:00,106.81,106.85,106.78,106.8,4104.0,106.215,106.2548,106.1852,106.2051,4104.0
2025-03-14 13:50:00,106.81,106.91,106.79,106.79,3119.0,106.215,106.3145,106.1951,106.1951,3119.0
2025-03-14 13:55:00,106.79,106.79,106.74,106.77,3722.0,106.1951,106.1951,106.1454,106.1752,3722.0
2025-03-14 14:00:00,106.77,106.91,106.77,106.91,4292.0,106.1752,106.3145,106.1752,106.3145,4292.0
2025-03-14 14:05:00,106.92,106.92,106.87,106.89,5951.0,106.3244,106.3244,106.2747,106.2946,5951.0
2025-03-14 14:10:00,106.89,106.91,106.8,106.83,6724.0,106.2946,106.3145,106.2051,106.2349,6724.0
2025-03-14 14:15:00,106.83,106.85,106.76,106.85,5430.0,106.2349,106.2548,106.1653,106.2548,5430.0
2025-03-14 14:20:00,106.81,106.82,106.76,106.76,4650.0,106.215,106.225,106.1653,106.1653,4650.0
2025-03-14 14:25:00,106.78,106.84,106.76,106.8,6790.0,106.1852,106.2448,106.1653,106.2051,6790.0
2025-03-14 14:30:00,106.85,106.94,106.85,106.94,3890.0,106.2548,106.3443,106.2548,106.3443,3890.0
2025-03-14 14:35:00,106.94,107.0,106.91,106.99,4642.0,106.3443,106.404,106.3145,106.394,4642.0
2025-03-14 14:40:00,107.02,107.03,106.9,106.96,6033.0,106.4238,106.4338,106.3045,106.3642,6033.0
2025-03-14 14:45:00,106.96,107.05,106.95,107.01,1889.0,106.3642,106.4537,106.3542,106.4139,1889.0
2025-03-14 14:50:00,107.02,107.05,106.99,107.04,3757.0,106.4238,106.4537,106.394,106.4437,3757.0
2025-03-14 14:55:00,107.03,107.05,106.96,106.98,9877.0,106.4338,106.4537,106.3642,106.3841,9877.0
2025-03-14 15:00:00,106.98,107.02,106.94,107.02,4266.0,106.3841,106.4238,106.3443,106.4238,4266.0
2025-03-14 15:05:00,107.02,107.14,107.02,107.09,8778.0,106.4238,106.5432,106.4238,106.4935,8778.0
2025-03-14 15:10:00,107.09,107.15,107.07,107.13,5708.0,106.4935,106.5531,106.4736,106.5332,5708.0
2025-03-14 15:15:00,107.13,107.15,107.06,107.11,8101.0,106.5332,106.5531,106.4636,106.5133,8101.0
2025-03-14 15:20:00,107.11,107.17,107.06,107.11,7380.0,106.5133,106.573,106.4636,106.5133,7380.0
2025-03-14 15:25:00,107.12,107.16,107.1,107.1,6326.0,106.5233,106.5631,106.5034,106.5034,6326.0
2025-03-14 15:30:00,107.14,107.17,107.07,107.08,4950.0,106.5432,106.573,106.4736,106.4835,4950.0
2025-03-14 15:35:00,107.04,107.04,106.89,106.95,5224.0,106.4437,106.4437,106.2946,106.3542,5224.0
2025-03-14 15:40:00,106.94,107.11,106.93,107.09,5147.0,106.3443,106.5133,106.3343,106.4935,5147.0
2025-03-14 15:45:00,107.11,107.2,107.07,107.19,8506.0,106.5133,106.6028,106.4736,106.5929,8506.0
2025-03-14 15:50:00,107.23,107.41,107.12,107.35,21763.0,106.6327,106.8117,106.5233,106.752,21763.0
2025-03-14 15:55:00,107.34,107.53,107.2,107.24,104288.0,106.7421,106.931,106.6028,106.6426,104288.0
2025-03-17 09:30:00,106.75,107.29,106.11,107.16,21750.0,106.1553,106.6923,105.5189,106.5631,21750.0
2025-03-17 09:35:00,107.16,107.38,107.03,107.14,6242.0,106.5631,106.7818,106.4338,106.5432,6242.0
2025-03-17 09:40:00,107.16,107.76,107.13,107.76,8360.0,106.5631,107.1597,106.5332,107.1597,8360.0
2025-03-17 09:45:00,107.82,107.91,107.7,107.79,6248.0,107.2194,107.3089,107.1001,107.1896,6248.0
2025-03-17 09:50:00,107.85,107.96,107.79,107.85,8674.0,107.2492,107.3586,107.1896,107.2492,8674.0
2025-03-17 09:55:00,107.92,108.08,107.91,107.95,17061.0,107.3188,107.4779,107.3089,107.3487,17061.0
2025-03-17 10:00:00,107.92,108.21,107.9,108.06,5779.0,107.3188,107.6072,107.2989,107.4581,5779.0
2025-03-17 10:05:00,108.06,108.28,108.05,108.21,5747.0,107.4581,107.6768,107.4481,107.6072,5747.0
2025-03-17 10:10:00,108.29,108.42,108.26,108.34,5588.0,107.6868,107.816,107.6569,107.7365,5588.0
2025-03-17 10:15:00,108.37,108.42,108.27,108.32,4931.0,107.7663,107.816,107.6669,107.7166,4931.0
2025-03-17 10:20:00,108.32,108.32,108.2,108.27,3215.0,107.7166,107.7166,107.5973,107.6669,3215.0
2025-03-17 10:25:00,108.27,108.27,108.11,108.21,4328.0,107.6669,107.6669,107.5078,107.6072,4328.0
2025-03-17 10:30:00,108.15,108.28,108.09,108.22,5163.0,107.5476,107.6768,107.4879,107.6172,5163.0
2025-03-17 10:35:00,108.22,108.26,108.13,108.19,3766.0,107.6172,107.6569,107.5277,107.5873,3766.0
2025-03-17 10:40:00,108.18,108.21,108.12,108.17,2997.0,107.5774,107.6072,107.5177,107.5674,2997.0
2025-03-17 10:45:00,108.19,108.24,108.12,108.24,6438.0,107.5873,107.637,107.5177,107.637,6438.0
2025-03-17 10:50:00,108.23,108.27,108.19,108.23,5601.0,107.6271,107.6669,107.5873,107.6271,5601.0
2025-03-17 10:55:00,108.23,108.23,108.07,108.14,10949.0,107.6271,107.6271,107.468,107.5376,10949.0
2025-03-17 11:00:00,108.14,108.29,108.12,108.2,5781.0,107.5376,107.6868,107.5177,107.5973,5781.0
2025-03-17 11:05:00,108.22,108.22,108.03,108.12,4761.0,107.6172,107.6172,107.4282,107.5177,4761.0
2025-03-17 11:10:00,108.11,108.21,108.07,108.18,6168.0,107.5078,107.6072,107.468,107.5774,6168.0
2025-03-17 11:15:00,108.17,108.19,108.13,108.15,3903.0,107.5674,107.5873,107.5277,107.5476,3903.0
2025-03-17 11:20:00,108.15,108.19,108.11,108.17,3393.0,107.5476,107.5873,107.5078,107.5674,3393.0
2025-03-17 11:25:00,108.17,108.23,108.1,108.1,4598.0,107.5674,107.6271,107.4978,107.4978,4598.0
2025-03-17 11:30:00,108.1,108.1,107.89,107.89,3110.0,107.4978,107.4978,107.289,107.289,3110.0
2025-03-17 11:35:00,107.89,107.89,107.76,107.77,5259.0,107.289,107.289,107.1597,107.1697,5259.0
2025-03-17 11:40:00,107.79,107.85,107.76,107.77,3972.0,107.1896,107.2492,107.1597,107.1697,3972.0
2025-03-17 11:45:00,107.73,107.76,107.59,107.72,7619.0,107.1299,107.1597,106.9907,107.1199,7619.0
2025-03-17 11:50:00,107.76,107.97,107.76,107.95,19951.0,107.1597,107.3686,107.1597,107.3487,19951.0
2025-03-17 11:55:00,107.96,107.97,107.8,107.83,9272.0,107.3586,107.3686,107.1995,107.2293,9272.0
2025-03-17 12:00:00,107.83,107.94,107.75,107.94,8721.0,107.2293,107.3387,107.1498,107.3387,8721.0
2025-03-17 12:05:00,107.94,108.09,107.94,108.09,2253.0,107.3387,107.4879,107.3387,107.4879,2253.0
2025-03-17 12:10:00,108.12,108.12,108.07,108.1,4519.0,107.5177,107.5177,107.468,107.4978,4519.0
2025-03-17 12:15:00,108.08,108.09,108.0,108.01,7737.0,107.4779,107.4879,107.3984,107.4083,7737.0
2025-03-17 12:20:00,108.01,108.12,107.98,108.07,3200.0,107.4083,107.5177,107.3785,107.468,3200.0
2025-03-17 12:25:00,108.07,108.12,108.04,108.1,5161.0,107.468,107.5177,107.4382,107.4978,5161.0
2025-03-17 12:30:00,108.08,108.08,107.96,108.07,4116.0,107.4779,107.4779,107.3586,107.468,4116.0
2025-03-17 12:35:00,108.07,108.12,108.02,108.06,3161.0,107.468,107.5177,107.4183,107.4581,3161.0
2025-03-17 12:40:00,108.06,108.06,108.0,108.06,4007.0,107.4581,107.4581,107.3984,107.4581,4007.0
2025-03-17 12:45:00,108.06,108.15,108.04,108.15,2944.0,107.4581,107.5476,107.4382,107.5476,2944.0
2025-03-17 12:50:00,108.15,108.2,108.14,108.19,2889.0,107.5476,107.5973,107.5376,107.5873,2889.0
2025-03-17 12:55:00,108.2,108.3,108.2,108.24,7933.0,107.5973,107.6967,107.5973,107.637,7933.0
2025-03-17 13:00:00,108.24,108.3,108.22,108.25,5822.0,107.637,107.6967,107.6172,107.647,5822.0
2025-03-17 13:05:00,108.23,108.34,108.22,108.34,5488.0,107.6271,107.7365,107.6172,107.7365,5488.0
2025-03-17 13:10:00,108.38,108.41,108.37,108.38,13146.0,107.7763,107.8061,107.7663,107.7763,13146.0
2025-03-17 13:15:00,108.38,108.38,108.31,108.36,2582.0,107.7763,107.7763,107.7067,107.7564,2582.0
2025-03-17 13:20:00,108.36,108.49,108.36,108.43,4178.0,107.7564,107.8857,107.7564,107.826,4178.0
2025-03-17 13:25:00,108.43,108.48,108.41,108.45,4710.0,107.826,107.8757,107.8061,107.8459,4710.0
2025-03-17 13:30:00,108.45,108.5,108.45,108.47,3672.0,107.8459,107.8956,107.8459,107.8658,3672.0
2025-03-17 13:35:00,108.47,108.53,108.41,108.52,5494.0,107.8658,107.9254,107.8061,107.9155,5494.0
2025-03-17 13:40:00,108.53,108.53,108.46,108.47,3623.0,107.9254,107.9254,107.8558,107.8658,3623.0
2025-03-17 13:45:00,108.49,108.5,108.41,108.43,4634.0,107.8857,107.8956,107.8061,107.826,4634.0
2025-03-17 13:50:00,108.42,108.57,108.41,108.55,4197.0,107.816,107.9652,107.8061,107.9453,4197.0
2025-03-17 13:55:00,108.54,108.6,108.53,108.58,2465.0,107.9354,107.995,107.9254,107.9752,2465.0
2025-03-17 14:00:00,108.56,108.67,108.56,108.61,4362.0,107.9553,108.0647,107.9553,108.005,4362.0
2025-03-17 14:05:00,108.59,108.65,108.59,108.59,1745.0,107.9851,108.0448,107.9851,107.9851,1745.0
2025-03-17 14:10:00,108.6,108.66,108.58,108.66,5116.0,107.995,108.0547,107.9752,108.0547,5116.0
2025-03-17 14:15:00,108.65,108.66,108.52,108.52,4725.0,108.0448,108.0547,107.9155,107.9155,4725.0
2025-03-17 14:20:00,108.56,108.56,108.42,108.47,8712.0,107.9553,107.9553,107.816,107.8658,8712.0
2025-03-17 14:25:00,108.47,108.49,108.42,108.43,4654.0,107.8658,107.8857,107.816,107.826,4654.0
2025-03-17 14:30:00,108.42,108.46,108.42,108.43,3836.0,107.816,107.8558,107.816,107.826,3836.0
2025-03-17 14:35:00,108.43,108.47,108.37,108.45,6049.0,107.826,107.8658,107.7663,107.8459,6049.0
2025-03-17 14:40:00,108.44,108.49,108.4,108.49,3256.0,107.8359,107.8857,107.7962,107.8857,3256.0
2025-03-17 14:45:00,108.49,108.54,108.46,108.54,4007.0,107.8857,107.9354,107.8558,107.9354,4007.0
2025-03-17 14:50:00,108.54,108.61,108.54,108.57,3816.0,107.9354,108.005,107.9354,107.9652,3816.0
2025-03-17 14:55:00,108.6,108.6,108.49,108.49,6773.0,107.995,107.995,107.8857,107.8857,6773.0
2025-03-17 15:00:00,108.51,108.61,108.44,108.54,8530.0,107.9055,108.005,107.8359,107.9354,8530.0
2025-03-17 15:05:00,108.55,108.62,108.54,108.56,6524.0,107.9453,108.0149,107.9354,107.9553,6524.0
2025-03-17 15:10:00,108.54,108.62,108.49,108.56,5786.0,107.9354,108.0149,107.8857,107.9553,5786.0
2025-03-17 15:15:00,108.46,108.53,108.44,108.53,4676.0,107.8558,107.9254,107.8359,107.9254,4676.0
2025-03-17 15:20:00,108.53,108.64,108.53,108.6,2647.0,107.9254,108.0348,107.9254,107.995,2647.0
2025-03-17 15:25:00,108.58,108.69,108.58,108.68,6054.0,107.9752,108.0845,107.9752,108.0746,6054.0
2025-03-17 15:30:00,108.7,108.74,108.62,108.64,4995.0,108.0945,108.1343,108.0149,108.0348,4995.0
2025-03-17 15:35:00,108.62,108.62,108.39,108.51,10257.0,108.0149,108.0149,107.7862,107.9055,10257.0
2025-03-17 15:40:00,108.53,108.64,108.5,108.59,6420.0,107.9254,108.0348,107.8956,107.9851,6420.0
2025-03-17 15:45:00,108.59,108.65,108.54,108.59,19712.0,107.9851,108.0448,107.9354,107.9851,19712.0
2025-03-17 15:50:00,108.57,108.72,108.53,108.72,20967.0,107.9652,108.1144,107.9254,108.1144,20967.0
2025-03-17 15:55:00,108.72,108.77,108.35,108.41,72665.0,108.1144,108.1641,107.7464,107.8061,72665.0
2025-03-18 09:30:00,108.48,108.97,107.85,108.92,30414.0,107.8757,108.363,107.2492,108.3133,30414.0
2025-03-18 09:35:00,108.84,108.88,108.46,108.46,13057.0,108.2337,108.2735,107.8558,107.8558,13057.0
2025-03-18 09:40:00,108.56,109.08,108.51,108.98,14007.0,107.9553,108.4724,107.9055,108.3729,14007.0
2025-03-18 09:45:00,108.98,108.98,108.55,108.63,6400.0,108.3729,108.3729,107.9453,108.0249,6400.0
2025-03-18 09:50:00,108.52,108.95,108.47,108.59,7405.0,107.9155,108.3431,107.8658,107.9851,7405.0
2025-03-18 09:55:00,108.59,108.73,108.54,108.63,4804.0,107.9851,108.1243,107.9354,108.0249,4804.0
2025-03-18 10:00:00,108.61,108.85,108.59,108.81,9983.0,108.005,108.2437,107.9851,108.2039,9983.0
2025-03-18 10:05:00,108.84,108.89,108.7,108.7,5591.0,108.2337,108.2834,108.0945,108.0945,5591.0
2025-03-18 10:10:00,108.72,108.83,108.57,108.7,14101.0,108.1144,108.2238,107.9652,108.0945,14101.0
2025-03-18 10:15:00,108.64,108.72,108.61,108.63,5596.0,108.0348,108.1144,108.005,108.0249,5596.0
2025-03-18 10:20:00,108.67,108.67,108.5,108.54,5002.0,108.0647,108.0647,107.8956,107.9354,5002.0
2025-03-18 10:25:00,108.57,108.62,108.5,108.54,5696.0,107.9652,108.0149,107.8956,107.9354,5696.0
2025-03-18 10:30:00,108.54,108.61,108.42,108.54,5085.0,107.9354,108.005,107.816,107.9354,5085.0
2025-03-18 10:35:00,108.57,108.63,108.46,108.55,4109.0,107.9652,108.0249,107.8558,107.9453,4109.0
2025-03-18 10:40:00,108.55,108.6,108.36,108.46,30979.0,107.9453,107.995,107.7564,107.8558,30979.0
2025-03-18 10:45:00,108.46,108.52,108.36,108.52,6737.0,107.8558,107.9155,107.7564,107.9155,6737.0
2025-03-18 10:50:00,108.55,108.65,108.53,108.62,5719.0,107.9453,108.0448,107.9254,108.0149,5719.0
2025-03-18 10:55:00,108.62,108.67,108.37,108.37,5962.0,108.0149,108.0647,107.7663,107.7663,5962.0
2025-03-18 11:00:00,108.35,108.35,108.01,108.29,8220.0,107.7464,107.7464,107.4083,107.6868,8220.0
2025-03-18 11:05:00,108.27,108.27,107.97,108.04,5217.0,107.6669,107.6669,107.3686,107.4382,5217.0
2025-03-18 11:10:00,108.07,108.1,107.98,108.01,5341.0,107.468,107.4978,107.3785,107.4083,5341.0
2025-03-18 11:15:00,108.0,108.02,107.83,107.95,4685.0,107.3984,107.4183,107.2293,107.3487,4685.0
2025-03-18 11:20:00,107.95,107.95,107.58,107.64,7679.0,107.3487,107.3487,106.9807,107.0404,7679.0
2025-03-18 11:25:00,107.64,107.76,107.63,107.7,6368.0,107.0404,107.1597,107.0304,107.1001,6368.0
2025-03-18 11:30:00,107.67,107.7,107.6,107.61,5891.0,107.0702,107.1001,107.0006,107.0106,5891.0
2025-03-18 11:35:00,107.57,107.75,107.57,107.73,5018.0,106.9708,107.1498,106.9708,107.1299,5018.0
2025-03-18 11:40:00,107.73,107.79,107.65,107.73,5739.0,107.1299,107.1896,107.0503,107.1299,5739.0
2025-03-18 11:45:00,107.73,107.73,107.57,107.66,3375.0,107.1299,107.1299,106.9708,107.0603,3375.0
2025-03-18 11:50:00,107.65,107.66,107.51,107.55,7619.0,107.0503,107.0603,106.9111,106.9509,7619.0
2025-03-18 11:55:00,107.52,107.54,107.41,107.47,5086.0,106.9211,106.9409,106.8117,106.8713,5086.0
2025-03-18 12:00:00,107.45,107.49,107.41,107.41,2475.0,106.8515,106.8912,106.8117,106.8117,2475.0
2025-03-18 12:05:00,107.41,107.51,107.39,107.49,5742.0,106.8117,106.9111,106.7918,106.8912,5742.0
2025-03-18 12:10:00,107.51,107.62,107.5,107.58,5164.0,106.9111,107.0205,106.9012,106.9807,5164.0
2025-03-18 12:15:00,107.57,107.64,107.47,107.48,7736.0,106.9708,107.0404,106.8713,106.8813,7736.0
2025-03-18 12:20:00,107.48,107.58,107.42,107.58,5261.0,106.8813,106.9807,106.8216,106.9807,5261.0
2025-03-18 12:25:00,107.58,107.65,107.56,107.64,4399.0,106.9807,107.0503,106.9608,107.0404,4399.0
2025-03-18 12:30:00,107.65,107.66,107.57,107.59,4169.0,107.0503,107.0603,106.9708,106.9907,4169.0
2025-03-18 12:35:00,107.57,107.65,107.54,107.61,5173.0,106.9708,107.0503,106.9409,107.0106,5173.0
2025-03-18 12:40:00,107.62,107.65,107.46,107.47,7089.0,107.0205,107.0503,106.8614,106.8713,7089.0
2025-03-18 12:45:00,107.47,107.5,107.4,107.4,3382.0,106.8713,106.9012,106.8017,106.8017,3382.0
2025-03-18 12:50:00,107.45,107.47,107.37,107.47,6763.0,106.8515,106.8713,106.7719,106.8713,6763.0
2025-03-18 12:55:00,107.46,107.46,107.33,107.36,6245.0,106.8614,106.8614,106.7321,106.762,6245.0
2025-03-18 13:00:00,107.35,107.39,107.29,107.36,6102.0,106.752,106.7918,106.6923,106.762,6102.0
2025-03-18 13:05:00,107.36,107.36,107.27,107.3,6374.0,106.762,106.762,106.6725,106.7023,6374.0
2025-03-18 13:10:00,107.29,107.35,107.22,107.35,6624.0,106.6923,106.752,106.6227,106.752,6624.0
2025-03-18 13:15:00,107.37,107.39,107.2,107.24,10848.0,106.7719,106.7918,106.6028,106.6426,10848.0
2025-03-18 13:20:00,107.27,107.44,107.27,107.4,6970.0,106.6725,106.8415,106.6725,106.8017,6970.0
2025-03-18 13:25:00,107.51,107.54,107.44,107.44,5032.0,106.9111,106.9409,106.8415,106.8415,5032.0
2025-03-18 13:30:00,107.45,107.6,107.42,107.6,6800.0,106.8515,107.0006,106.8216,107.0006,6800.0
2025-03-18 13:35:00,107.58,107.66,107.55,107.6,4154.0,106.9807,107.0603,106.9509,107.0006,4154.0
2025-03-18 13:40:00,107.58,107.59,107.51,107.59,4284.0,106.9807,106.9907,106.9111,106.9907,4284.0
2025-03-18 13:45:00,107.56,107.62,107.51,107.53,6389.0,106.9608,107.0205,106.9111,106.931,6389.0
2025-03-18 13:50:00,107.6,107.6,107.53,107.55,4169.0,107.0006,107.0006,106.931,106.9509,4169.0
2025-03-18 13:55:00,107.52,107.53,107.41,107.42,3072.0,106.9211,106.931,106.8117,106.8216,3072.0
2025-03-18 14:00:00,107.42,107.46,107.36,107.39,4202.0,106.8216,106.8614,106.762,106.7918,4202.0
2025-03-18 14:05:00,107.38,107.38,107.31,107.37,6888.0,106.7818,106.7818,106.7122,106.7719,6888.0
2025-03-18 14:10:00,107.37,107.37,107.3,107.32,6262.0,106.7719,106.7719,106.7023,106.7222,6262.0
2025-03-18 14:15:00,107.34,107.46,107.34,107.46,3106.0,106.7421,106.8614,106.7421,106.8614,3106.0
2025-03-18 14:20:00,107.48,107.58,107.46,107.47,5198.0,106.8813,106.9807,106.8614,106.8713,5198.0
2025-03-18 14:25:00,107.45,107.48,107.25,107.29,5716.0,106.8515,106.8813,106.6526,106.6923,5716.0
2025-03-18 14:30:00,107.29,107.42,107.29,107.35,5038.0,106.6923,106.8216,106.6923,106.752,5038.0
2025-03-18 14:35:00,107.38,107.38,107.32,107.34,3239.0,106.7818,106.7818,106.7222,106.7421,3239.0
2025-03-18 14:40:00,107.35,107.36,107.31,107.31,5209.0,106.752,106.762,106.7122,106.7122,5209.0
2025-03-18 14:45:00,107.31,107.38,107.31,107.33,4561.0,106.7122,106.7818,106.7122,106.7321,4561.0
2025-03-18 14:50:00,107.34,107.42,107.3,107.3,5473.0,106.7421,106.8216,106.7023,106.7023,5473.0
2025-03-18 14:55:00,107.3,107.39,107.3,107.33,8409.0,106.7023,106.7918,106.7023,106.7321,8409.0
2025-03-18 15:00:00,107.33,107.37,107.27,107.34,8375.0,106.7321,106.7719,106.6725,106.7421,8375.0
2025-03-18 15:05:00,107.34,107.34,107.28,107.31,5549.0,106.7421,106.7421,106.6824,106.7122,5549.0
2025-03-18 15:10:00,107.32,107.38,107.28,107.31,4700.0,106.7222,106.7818,106.6824,106.7122,4700.0
2025-03-18 15:15:00,107.28,107.41,107.19,107.36,8368.0,106.6824,106.8117,106.5929,106.762,8368.0
2025-03-18 15:20:00,107.35,107.4,107.33,107.4,7886.0,106.752,106.8017,106.7321,106.8017,7886.0
2025-03-18 15:25:00,107.41,107.46,107.34,107.37,8624.0,106.8117,106.8614,106.7421,106.7719,8624.0
2025-03-18 15:30:00,107.4,107.45,107.3,107.45,9026.0,106.8017,106.8515,106.7023,106.8515,9026.0
2025-03-18 15:35:00,107.44,107.44,107.28,107.42,8275.0,106.8415,106.8415,106.6824,106.8216,8275.0
2025-03-18 15:40:00,107.42,107.43,107.26,107.28,11845.0,106.8216,106.8316,106.6625,106.6824,11845.0
2025-03-18 15:45:00,107.29,107.34,107.13,107.22,9727.0,106.6923,106.7421,106.5332,106.6227,9727.0
2025-03-18 15:50:00,107.23,107.35,107.2,107.35,21765.0,106.6327,106.752,106.6028,106.752,21765.0
2025-03-18 15:55:00,107.36,107.46,107.23,107.36,69820.0,106.762,106.8614,106.6327,106.762,69820.0
2025-03-19 09:30:00,107.23,107.58,106.5,107.48,25452.0,106.6327,106.9807,105.9067,106.8813,25452.0
2025-03-19 09:35:00,107.48,107.48,106.91,106.92,5893.0,106.8813,106.8813,106.3145,106.3244,5893.0
2025-03-19 09:40:00,106.92,107.31,106.83,107.29,7835.0,106.3244,106.7122,106.2349,106.6923,7835.0
2025-03-19 09:45:00,107.28,107.44,107.19,107.4,8859.0,106.6824,106.8415,106.5929,106.8017,8859.0
2025-03-19 09:50:00,107.35,107.43,107.23,107.42,8960.0,106.752,106.8316,106.6327,106.8216,8960.0
2025-03-19 09:55:00,107.42,107.55,107.38,107.48,6823.0,106.8216,106.9509,106.7818,106.8813,6823.0
2025-03-19 10:00:00,107.54,107.54,107.35,107.43,9259.0,106.9409,106.9409,106.752,106.8316,9259.0
2025-03-19 10:05:00,107.45,107.52,107.4,107.5,7004.0,106.8515,106.9211,106.8017,106.9012,7004.0
2025-03-19 10:10:00,107.5,107.5,107.36,107.37,2960.0,106.9012,106.9012,106.762,106.7719,2960.0
2025-03-19 10:15:00,107.38,107.54,107.32,107.52,6559.0,106.7818,106.9409,106.7222,106.9211,6559.0
2025-03-19 10:20:00,107.54,107.75,107.51,107.74,4659.0,106.9409,107.1498,106.9111,107.1398,4659.0
2025-03-19 10:25:00,107.71,107.79,107.67,107.77,3632.0,107.11,107.1896,107.0702,107.1697,3632.0
2025-03-19 10:30:00,107.77,107.85,107.74,107.81,4302.0,107.1697,107.2492,107.1398,107.2094,4302.0
2025-03-19 10:35:00,107.82,107.83,107.69,107.69,3488.0,107.2194,107.2293,107.0901,107.0901,3488.0
2025-03-19 10:40:00,107.7,107.7,107.64,107.66,5480.0,107.1001,107.1001,107.0404,107.0603,5480.0
2025-03-19 10:45:00,107.67,107.77,107.63,107.76,5609.0,107.0702,107.1697,107.0304,107.1597,5609.0
2025-03-19 10:50:00,107.76,107.79,107.66,107.72,4059.0,107.1597,107.1896,107.0603,107.1199,4059.0
2025-03-19 10:55:00,107.72,107.73,107.64,107.66,2597.0,107.1199,107.1299,107.0404,107.0603,2597.0
2025-03-19 11:00:00,107.66,107.82,107.65,107.8,8982.0,107.0603,107.2194,107.0503,107.1995,8982.0
2025-03-19 11:05:00,107.78,107.78,107.61,107.65,4325.0,107.1796,107.1796,107.0106,107.0503,4325.0
2025-03-19 11:10:00,107.64,107.78,107.64,107.76,5816.0,107.0404,107.1796,107.0404,107.1597,5816.0
2025-03-19 11:15:00,107.79,107.79,107.59,107.59,4809.0,107.1896,107.1896,106.9907,106.9907,4809.0
2025-03-19 11:20:00,107.59,107.68,107.59,107.62,5768.0,106.9907,107.0802,106.9907,107.0205,5768.0
2025-03-19 11:25:00,107.62,107.68,107.59,107.61,5290.0,107.0205,107.0802,106.9907,107.0106,5290.0
2025-03-19 11:30:00,107.65,107.75,107.63,107.71,5817.0,107.0503,107.1498,107.0304,107.11,5817.0
2025-03-19 11:35:00,107.71,107.77,107.67,107.73,3209.0,107.11,107.1697,107.0702,107.1299,3209.0
2025-03-19 11:40:00,107.75,107.79,107.74,107.74,2374.0,107.1498,107.1896,107.1398,107.1398,2374.0
2025-03-19 11:45:00,107.76,107.86,107.74,107.86,6154.0,107.1597,107.2592,107.1398,107.2592,6154.0
2025-03-19 11:50:00,107.87,107.98,107.87,107.98,4422.0,107.2691,107.3785,107.2691,107.3785,4422.0
2025-03-19 11:55:00,107.95,107.96,107.85,107.88,6388.0,107.3487,107.3586,107.2492,107.2791,6388.0
2025-03-19 12:00:00,107.89,107.99,107.89,107.97,4737.0,107.289,107.3884,107.289,107.3686,4737.0
2025-03-19 12:05:00,107.98,108.03,107.97,107.97,6810.0,107.3785,107.4282,107.3686,107.3686,6810.0
2025-03-19 12:10:00,108.0,108.03,107.86,107.87,6788.0,107.3984,107.4282,107.2592,107.2691,6788.0
2025-03-19 12:15:00,107.87,107.91,107.81,107.85,4664.0,107.2691,107.3089,107.2094,107.2492,4664.0
2025-03-19 12:20:00,107.85,107.85,107.75,107.77,3606.0,107.2492,107.2492,107.1498,107.1697,3606.0
2025-03-19 12:25:00,107.76,107.93,107.76,107.89,4971.0,107.1597,107.3288,107.1597,107.289,4971.0
2025-03-19 12:30:00,107.94,107.94,107.81,107.86,5110.0,107.3387,107.3387,107.2094,107.2592,5110.0
2025-03-19 12:35:00,107.86,107.95,107.84,107.92,2713.0,107.2592,107.3487,107.2393,107.3188,2713.0
2025-03-19 12:40:00,107.92,108.01,107.9,108.01,3353.0,107.3188,107.4083,107.2989,107.4083,3353.0
2025-03-19 12:45:00,108.0,108.05,107.96,107.99,7157.0,107.3984,107.4481,107.3586,107.3884,7157.0
2025-03-19 12:50:00,107.98,108.01,107.96,107.99,4916.0,107.3785,107.4083,107.3586,107.3884,4916.0
2025-03-19 12:55:00,107.98,108.0,107.91,107.97,5092.0,107.3785,107.3984,107.3089,107.3686,5092.0
2025-03-19 13:00:00,107.98,108.04,107.82,107.88,8356.0,107.3785,107.4382,107.2194,107.2791,8356.0
2025-03-19 13:05:00,107.88,107.9,107.85,107.85,2882.0,107.2791,107.2989,107.2492,107.2492,2882.0
2025-03-19 13:10:00,107.83,107.93,107.83,107.85,4407.0,107.2293,107.3288,107.2293,107.2492,4407.0
2025-03-19 13:15:00,107.89,107.92,107.85,107.9,4167.0,107.289,107.3188,107.2492,107.2989,4167.0
2025-03-19 13:20:00,107.88,107.94,107.88,107.89,6268.0,107.2791,107.3387,107.2791,107.289,6268.0
2025-03-19 13:25:00,107.89,107.94,107.85,107.89,4354.0,107.289,107.3387,107.2492,107.289,4354.0
2025-03-19 13:30:00,107.86,107.91,107.83,107.86,8115.0,107.2592,107.3089,107.2293,107.2592,8115.0
2025-03-19 13:35:00,107.86,108.01,107.86,108.0,3432.0,107.2592,107.4083,107.2592,107.3984,3432.0
2025-03-19 13:40:00,107.99,107.99,107.91,107.92,5103.0,107.3884,107.3884,107.3089,107.3188,5103.0
2025-03-19 13:45:00,107.92,107.93,107.69,107.7,3074.0,107.3188,107.3288,107.0901,107.1001,3074.0
2025-03-19 13:50:00,107.73,107.76,107.7,107.76,3092.0,107.1299,107.1597,107.1001,107.1597,3092.0
2025-03-19 13:55:00,107.76,107.78,107.62,107.62,5110.0,107.1597,107.1796,107.0205,107.0205,5110.0
2025-03-19 14:00:00,107.61,107.88,107.43,107.81,8326.0,107.0106,107.2791,106.8316,107.2094,8326.0
2025-03-19 14:05:00,107.81,107.96,107.71,107.94,5561.0,107.2094,107.3586,107.11,107.3387,5561.0
2025-03-19 14:10:00,107.98,108.04,107.95,107.98,5819.0,107.3785,107.4382,107.3487,107.3785,5819.0
2025-03-19 14:15:00,107.96,108.0,107.91,107.91,5901.0,107.3586,107.3984,107.3089,107.3089,5901.0
2025-03-19 14:20:00,107.93,107.94,107.83,107.88,8130.0,107.3288,107.3387,107.2293,107.2791,8130.0
2025-03-19 14:25:00,107.91,107.99,107.88,107.92,5934.0,107.3089,107.3884,107.2791,107.3188,5934.0
2025-03-19 14:30:00,107.95,108.25,107.95,108.14,10963.0,107.3487,107.647,107.3487,107.5376,10963.0
2025-03-19 14:35:00,108.16,108.22,108.09,108.17,4639.0,107.5575,107.6172,107.4879,107.5674,4639.0
2025-03-19 14:40:00,108.09,108.38,108.09,108.38,5179.0,107.4879,107.7763,107.4879,107.7763,5179.0
2025-03-19 14:45:00,108.34,108.49,108.32,108.4,10333.0,107.7365,107.8857,107.7166,107.7962,10333.0
2025-03-19 14:50:00,108.41,108.64,108.36,108.46,8422.0,107.8061,108.0348,107.7564,107.8558,8422.0
2025-03-19 14:55:00,108.46,108.59,108.41,108.41,6574.0,107.8558,107.9851,107.8061,107.8061,6574.0
2025-03-19 15:00:00,108.41,108.41,108.27,108.34,7275.0,107.8061,107.8061,107.6669,107.7365,7275.0
2025-03-19 15:05:00,108.34,108.47,108.34,108.46,8297.0,107.7365,107.8658,107.7365,107.8558,8297.0
2025-03-19 15:10:00,108.46,108.63,108.42,108.55,10253.0,107.8558,108.0249,107.816,107.9453,10253.0
2025-03-19 15:15:00,108.61,108.75,108.55,108.69,12242.0,108.005,108.1442,107.9453,108.0845,12242.0
2025-03-19 15:20:00,108.69,108.69,108.53,108.61,9743.0,108.0845,108.0845,107.9254,108.005,9743.0
2025-03-19 15:25:00,108.61,108.62,108.49,108.61,13087.0,108.005,108.0149,107.8857,108.005,13087.0
2025-03-19 15:30:00,108.59,108.72,108.5,108.63,16400.0,107.9851,108.1144,107.8956,108.0249,16400.0
2025-03-19 15:35:00,108.64,108.69,108.47,108.54,14343.0,108.0348,108.0845,107.8658,107.9354,14343.0
2025-03-19 15:40:00,108.51,108.59,108.4,108.53,15381.0,107.9055,107.9851,107.7962,107.9254,15381.0
2025-03-19 15:45:00,108.51,108.73,108.49,108.72,14213.0,107.9055,108.1243,107.8857,108.1144,14213.0
2025-03-19 15:50:00,108.73,108.77,108.33,108.55,22908.0,108.1243,108.1641,107.7265,107.9453,22908.0
2025-03-19 15:55:00,108.56,108.6,108.38,108.46,82520.0,107.9553,107.995,107.7763,107.8558,82520.0
2025-03-20 09:30:00,108.05,108.31,108.01,108.13,22299.0,107.4481,107.7067,107.4083,107.5277,22299.0
2025-03-20 09:35:00,108.26,108.33,107.93,107.93,9877.0,107.6569,107.7265,107.3288,107.3288,9877.0
2025-03-20 09:40:00,108.01,108.36,107.93,108.36,6039.0,107.4083,107.7564,107.3288,107.7564,6039.0
2025-03-20 09:45:00,108.31,108.34,108.16,108.17,3246.0,107.7067,107.7365,107.5575,107.5674,3246.0
2025-03-20 09:50:00,108.18,108.54,108.09,108.51,5714.0,107.5774,107.9354,107.4879,107.9055,5714.0
2025-03-20 09:55:00,108.56,108.78,108.51,108.63,5301.0,107.9553,108.174,107.9055,108.0249,5301.0
2025-03-20 10:00:00,108.61,108.71,108.54,108.59,8037.0,108.005,108.1044,107.9354,107.9851,8037.0
2025-03-20 10:05:00,108.57,108.88,108.56,108.8,3652.0,107.9652,108.2735,107.9553,108.1939,3652.0
2025-03-20 10:10:00,108.79,108.79,108.63,108.63,4550.0,108.184,108.184,108.0249,108.0249,4550.0
2025-03-20 10:15:00,108.62,108.65,108.52,108.56,4029.0,108.0149,108.0448,107.9155,107.9553,4029.0
2025-03-20 10:20:00,108.59,108.93,108.59,108.92,4189.0,107.9851,108.3232,107.9851,108.3133,4189.0
2025-03-20 10:25:00,108.94,108.96,108.83,108.87,8604.0,108.3332,108.353,108.2238,108.2635,8604.0
2025-03-20 10:30:00,108.91,109.06,108.9,108.97,13684.0,108.3033,108.4525,108.2934,108.363,13684.0
2025-03-20 10:35:00,108.92,109.02,108.87,109.02,4370.0,108.3133,108.4127,108.2635,108.4127,4370.0
2025-03-20 10:40:00,108.99,109.16,108.99,109.13,3647.0,108.3829,108.5519,108.3829,108.5221,3647.0
2025-03-20 10:45:00,109.11,109.14,109.03,109.05,2787.0,108.5022,108.532,108.4226,108.4425,2787.0
2025-03-20 10:50:00,108.99,109.07,108.97,108.99,9456.0,108.3829,108.4624,108.363,108.3829,9456.0
2025-03-20 10:55:00,108.99,109.15,108.96,109.15,4061.0,108.3829,108.542,108.353,108.542,4061.0
2025-03-20 11:00:00,109.14,109.27,109.07,109.26,5273.0,108.532,108.6613,108.4624,108.6514,5273.0
2025-03-20 11:05:00,109.24,109.25,109.12,109.18,5932.0,108.6315,108.6414,108.5121,108.5718,5932.0
2025-03-20 11:10:00,109.18,109.25,109.14,109.14,3478.0,108.5718,108.6414,108.532,108.532,3478.0
2025-03-20 11:15:00,109.14,109.14,109.0,109.05,4910.0,108.532,108.532,108.3928,108.4425,4910.0
2025-03-20 11:20:00,109.05,109.08,108.94,108.94,5990.0,108.4425,108.4724,108.3332,108.3332,5990.0
2025-03-20 11:25:00,108.94,108.94,108.78,108.78,4872.0,108.3332,108.3332,108.174,108.174,4872.0
2025-03-20 11:30:00,108.75,108.75,108.6,108.66,6650.0,108.1442,108.1442,107.995,108.0547,6650.0
2025-03-20 11:35:00,108.68,108.7,108.61,108.66,7928.0,108.0746,108.0945,108.005,108.0547,7928.0
2025-03-20 11:40:00,108.68,108.83,108.67,108.79,2818.0,108.0746,108.2238,108.0647,108.184,2818.0
2025-03-20 11:45:00,108.79,108.86,108.77,108.79,6551.0,108.184,108.2536,108.1641,108.184,6551.0
2025-03-20 11:50:00,108.77,108.82,108.76,108.76,4196.0,108.1641,108.2138,108.1542,108.1542,4196.0
2025-03-20 11:55:00,108.77,108.8,108.74,108.78,5239.0,108.1641,108.1939,108.1343,108.174,5239.0
2025-03-20 12:00:00,108.78,108.95,108.74,108.87,9521.0,108.174,108.3431,108.1343,108.2635,9521.0
2025-03-20 12:05:00,108.83,108.83,108.69,108.73,2016.0,108.2238,108.2238,108.0845,108.1243,2016.0
2025-03-20 12:10:00,108.73,108.73,108.64,108.72,5093.0,108.1243,108.1243,108.0348,108.1144,5093.0
2025-03-20 12:15:00,108.75,108.76,108.69,108.76,5943.0,108.1442,108.1542,108.0845,108.1542,5943.0
2025-03-20 12:20:00,108.76,108.77,108.68,108.69,4728.0,108.1542,108.1641,108.0746,108.0845,4728.0
2025-03-20 12:25:00,108.69,108.72,108.64,108.66,5506.0,108.0845,108.1144,108.0348,108.0547,5506.0
2025-03-20 12:30:00,108.68,108.7,108.6,108.61,3692.0,108.0746,108.0945,107.995,108.005,3692.0
2025-03-20 12:35:00,108.59,108.69,108.54,108.63,6106.0,107.9851,108.0845,107.9354,108.0249,6106.0
2025-03-20 12:40:00,108.65,108.78,108.61,108.7,4597.0,108.0448,108.174,108.005,108.0945,4597.0
2025-03-20 12:45:00,108.7,108.73,108.55,108.55,40733.0,108.0945,108.1243,107.9453,107.9453,40733.0
2025-03-20 12:50:00,108.54,108.67,108.51,108.65,5476.0,107.9354,108.0647,107.9055,108.0448,5476.0
2025-03-20 12:55:00,108.65,108.65,108.49,108.5,3960.0,108.0448,108.0448,107.8857,107.8956,3960.0
2025-03-20 13:00:00,108.5,108.61,108.49,108.56,7185.0,107.8956,108.005,107.8857,107.9553,7185.0
2025-03-20 13:05:00,108.62,108.65,108.58,108.64,4607.0,108.0149,108.0448,107.9752,108.0348,4607.0
2025-03-20 13:10:00,108.65,108.74,108.64,108.73,12835.0,108.0448,108.1343,108.0348,108.1243,12835.0
2025-03-20 13:15:00,108.71,108.75,108.67,108.73,4828.0,108.1044,108.1442,108.0647,108.1243,4828.0
2025-03-20 13:20:00,108.77,108.8,108.68,108.68,6545.0,108.1641,108.1939,108.0746,108.0746,6545.0
2025-03-20 13:25:00,108.68,108.68,108.54,108.58,4240.0,108.0746,108.0746,107.9354,107.9752,4240.0
2025-03-20 13:30:00,108.58,108.68,108.58,108.65,4802.0,107.9752,108.0746,107.9752,108.0448,4802.0
2025-03-20 13:35:00,108.66,108.79,108.65,108.79,6152.0,108.0547,108.184,108.0448,108.184,6152.0
2025-03-20 13:40:00,108.79,108.85,108.72,108.81,3835.0,108.184,108.2437,108.1144,108.2039,3835.0
2025-03-20 13:45:00,108.82,108.9,108.78,108.81,7712.0,108.2138,108.2934,108.174,108.2039,7712.0
2025-03-20 13:50:00,108.83,108.84,108.64,108.65,4145.0,108.2238,108.2337,108.0348,108.0448,4145.0
2025-03-20 13:55:00,108.65,108.66,108.58,108.58,8665.0,108.0448,108.0547,107.9752,107.9752,8665.0
2025-03-20 14:00:00,108.58,108.6,108.47,108.5,4751.0,107.9752,107.995,107.8658,107.8956,4751.0
2025-03-20 14:05:00,108.47,108.62,108.46,108.62,7890.0,107.8658,108.0149,107.8558,108.0149,7890.0
2025-03-20 14:10:00,108.62,108.75,108.62,108.65,8452.0,108.0149,108.1442,108.0149,108.0448,8452.0
2025-03-20 14:15:00,108.69,108.73,108.67,108.72,5500.0,108.0845,108.1243,108.0647,108.1144,5500.0
2025-03-20 14:20:00,108.72,108.74,108.66,108.68,7898.0,108.1144,108.1343,108.0547,108.0746,7898.0
2025-03-20 14:25:00,108.67,108.74,108.64,108.69,5439.0,108.0647,108.1343,108.0348,108.0845,5439.0
2025-03-20 14:30:00,108.68,108.68,108.54,108.58,5375.0,108.0746,108.0746,107.9354,107.9752,5375.0
2025-03-20 14:35:00,108.6,108.63,108.57,108.62,6443.0,107.995,108.0249,107.9652,108.0149,6443.0
2025-03-20 14:40:00,108.63,108.63,108.58,108.6,3522.0,108.0249,108.0249,107.9752,107.995,3522.0
2025-03-20 14:45:00,108.6,108.67,108.57,108.67,5303.0,107.995,108.0647,107.9652,108.0647,5303.0
2025-03-20 14:50:00,108.68,108.8,108.68,108.8,4065.0,108.0746,108.1939,108.0746,108.1939,4065.0
2025-03-20 14:55:00,108.79,108.79,108.6,108.61,14125.0,108.184,108.184,107.995,108.005,14125.0
2025-03-20 15:00:00,108.65,108.77,108.59,108.64,10128.0,108.0448,108.1641,107.9851,108.0348,10128.0
2025-03-20 15:05:00,108.65,108.72,108.55,108.55,5396.0,108.0448,108.1144,107.9453,107.9453,5396.0
2025-03-20 15:10:00,108.57,108.63,108.53,108.56,11046.0,107.9652,108.0249,107.9254,107.9553,11046.0
2025-03-20 15:15:00,108.53,108.65,108.52,108.63,6786.0,107.9254,108.0448,107.9155,108.0249,6786.0
2025-03-20 15:20:00,108.63,108.75,108.61,108.67,6961.0,108.0249,108.1442,108.005,108.0647,6961.0
2025-03-20 15:25:00,108.7,108.71,108.5,108.5,6719.0,108.0945,108.1044,107.8956,107.8956,6719.0
2025-03-20 15:30:00,108.51,108.62,108.5,108.57,10590.0,107.9055,108.0149,107.8956,107.9652,10590.0
2025-03-20 15:35:00,108.59,108.69,108.56,108.65,9167.0,107.9851,108.0845,107.9553,108.0448,9167.0
2025-03-20 15:40:00,108.68,108.75,108.64,108.7,12054.0,108.0746,108.1442,108.0348,108.0945,12054.0
2025-03-20 15:45:00,108.7,108.85,108.68,108.85,10923.0,108.0945,108.2437,108.0746,108.2437,10923.0
2025-03-20 15:50:00,108.8,108.9,108.72,108.82,24391.0,108.1939,108.2934,108.1144,108.2138,24391.0
2025-03-20 15:55:00,108.84,108.84,108.59,108.7,141565.0,108.2337,108.2337,107.9851,108.0945,141565.0
2025-03-21 09:30:00,108.56,108.82,107.92,108.77,405484.0,107.9553,108.2138,107.3188,108.1641,405484.0
2025-03-21 09:35:00,108.77,108.81,108.43,108.62,7165.0,108.1641,108.2039,107.826,108.0149,7165.0
2025-03-21 09:40:00,108.59,108.6,108.32,108.38,8107.0,107.9851,107.995,107.7166,107.7763,8107.0
2025-03-21 09:45:00,108.43,108.6,108.21,108.33,7553.0,107.826,107.995,107.6072,107.7265,7553.0
2025-03-21 09:50:00,108.26,108.31,107.67,107.86,6077.0,107.6569,107.7067,107.0702,107.2592,6077.0
2025-03-21 09:55:00,107.86,108.14,107.83,108.09,8458.0,107.2592,107.5376,107.2293,107.4879,8458.0
2025-03-21 10:00:00,108.09,108.09,107.83,107.83,6653.0,107.4879,107.4879,107.2293,107.2293,6653.0
2025-03-21 10:05:00,107.79,107.81,107.42,107.44,5698.0,107.1896,107.2094,106.8216,106.8415,5698.0
2025-03-21 10:10:00,107.44,107.68,107.23,107.66,11268.0,106.8415,107.0802,106.6327,107.0603,11268.0
2025-03-21 10:15:00,107.66,107.86,107.6,107.84,5293.0,107.0603,107.2592,107.0006,107.2393,5293.0
2025-03-21 10:20:00,107.83,107.85,107.78,107.83,2547.0,107.2293,107.2492,107.1796,107.2293,2547.0
2025-03-21 10:25:00,107.83,107.88,107.68,107.72,4997.0,107.2293,107.2791,107.0802,107.1199,4997.0
2025-03-21 10:30:00,107.74,107.77,107.61,107.61,7867.0,107.1398,107.1697,107.0106,107.0106,7867.0
2025-03-21 10:35:00,107.65,107.7,107.61,107.65,6267.0,107.0503,107.1001,107.0106,107.0503,6267.0
2025-03-21 10:40:00,107.65,107.76,107.61,107.76,6995.0,107.0503,107.1597,107.0106,107.1597,6995.0
2025-03-21 10:45:00,107.78,107.89,107.76,107.87,6353.0,107.1796,107.289,107.1597,107.2691,6353.0
2025-03-21 10:50:00,107.88,107.99,107.86,107.98,6560.0,107.2791,107.3884,107.2592,107.3785,6560.0
2025-03-21 10:55:00,107.98,108.06,107.94,108.05,4000.0,107.3785,107.4581,107.3387,107.4481,4000.0
2025-03-21 11:00:00,108.06,108.07,107.8,107.88,7149.0,107.4581,107.468,107.1995,107.2791,7149.0
2025-03-21 11:05:00,107.88,108.08,107.87,108.08,3115.0,107.2791,107.4779,107.2691,107.4779,3115.0
2025-03-21 11:10:00,108.03,108.07,107.95,107.97,6078.0,107.4282,107.468,107.3487,107.3686,6078.0
2025-03-21 11:15:00,107.98,108.0,107.91,107.91,5258.0,107.3785,107.3984,107.3089,107.3089,5258.0
2025-03-21 11:20:00,107.94,107.95,107.87,107.92,4790.0,107.3387,107.3487,107.2691,107.3188,4790.0
2025-03-21 11:25:00,107.92,107.94,107.87,107.91,2966.0,107.3188,107.3387,107.2691,107.3089,2966.0
2025-03-21 11:30:00,107.91,107.97,107.86,107.86,6099.0,107.3089,107.3686,107.2592,107.2592,6099.0
2025-03-21 11:35:00,107.86,107.92,107.83,107.92,3927.0,107.2592,107.3188,107.2293,107.3188,3927.0
2025-03-21 11:40:00,107.92,107.92,107.81,107.84,4454.0,107.3188,107.3188,107.2094,107.2393,4454.0
2025-03-21 11:45:00,107.82,107.89,107.79,107.82,7089.0,107.2194,107.289,107.1896,107.2194,7089.0
2025-03-21 11:50:00,107.8,107.8,107.68,107.73,8079.0,107.1995,107.1995,107.0802,107.1299,8079.0
2025-03-21 11:55:00,107.74,107.79,107.72,107.75,7438.0,107.1398,107.1896,107.1199,107.1498,7438.0
2025-03-21 12:00:00,107.76,107.87,107.73,107.78,5941.0,107.1597,107.2691,107.1299,107.1796,5941.0
2025-03-21 12:05:00,107.78,107.86,107.78,107.84,3645.0,107.1796,107.2592,107.1796,107.2393,3645.0
2025-03-21 12:10:00,107.86,108.05,107.86,108.01,4540.0,107.2592,107.4481,107.2592,107.4083,4540.0
2025-03-21 12:15:00,108.0,108.14,107.97,108.11,4890.0,107.3984,107.5376,107.3686,107.5078,4890.0
2025-03-21 12:20:00,108.11,108.14,108.04,108.08,5494.0,107.5078,107.5376,107.4382,107.4779,5494.0
2025-03-21 12:25:00,108.09,108.09,108.05,108.06,5593.0,107.4879,107.4879,107.4481,107.4581,5593.0
2025-03-21 12:30:00,108.06,108.1,107.96,108.0,8881.0,107.4581,107.4978,107.3586,107.3984,8881.0
2025-03-21 12:35:00,108.02,108.02,107.93,108.0,5427.0,107.4183,107.4183,107.3288,107.3984,5427.0
2025-03-21 12:40:00,108.04,108.08,108.03,108.07,2905.0,107.4382,107.4779,107.4282,107.468,2905.0
2025-03-21 12:45:00,108.07,108.25,108.07,108.22,4182.0,107.468,107.647,107.468,107.6172,4182.0
2025-03-21 12:50:00,108.22,108.31,108.22,108.23,3393.0,107.6172,107.7067,107.6172,107.6271,3393.0
2025-03-21 12:55:00,108.26,108.39,108.25,108.37,2705.0,107.6569,107.7862,107.647,107.7663,2705.0
2025-03-21 13:00:00,108.39,108.4,108.36,108.4,4158.0,107.7862,107.7962,107.7564,107.7962,4158.0
2025-03-21 13:05:00,108.41,108.48,108.41,108.48,3072.0,107.8061,107.8757,107.8061,107.8757,3072.0
2025-03-21 13:10:00,108.5,108.53,108.43,108.44,5410.0,107.8956,107.9254,107.826,107.8359,5410.0
2025-03-21 13:15:00,108.45,108.47,108.43,108.46,4209.0,107.8459,107.8658,107.826,107.8558,4209.0
2025-03-21 13:20:00,108.41,108.46,108.34,108.42,4594.0,107.8061,107.8558,107.7365,107.816,4594.0
2025-03-21 13:25:00,108.45,108.45,108.32,108.33,4067.0,107.8459,107.8459,107.7166,107.7265,4067.0
2025-03-21 13:30:00,108.33,108.33,108.23,108.3,5654.0,107.7265,107.7265,107.6271,107.6967,5654.0
2025-03-21 13:35:00,108.31,108.41,108.3,108.41,5136.0,107.7067,107.8061,107.6967,107.8061,5136.0
2025-03-21 13:40:00,108.42,108.56,108.42,108.54,5189.0,107.816,107.9553,107.816,107.9354,5189.0
2025-03-21 13:45:00,108.54,108.71,108.54,108.7,5340.0,107.9354,108.1044,107.9354,108.0945,5340.0
2025-03-21 13:50:00,108.7,108.71,108.6,108.62,7121.0,108.0945,108.1044,107.995,108.0149,7121.0
2025-03-21 13:55:00,108.63,108.63,108.51,108.51,2700.0,108.0249,108.0249,107.9055,107.9055,2700.0
2025-03-21 14:00:00,108.54,108.57,108.5,108.57,11537.0,107.9354,107.9652,107.8956,107.9652,11537.0
2025-03-21 14:05:00,108.57,108.57,108.39,108.42,9485.0,107.9652,107.9652,107.7862,107.816,9485.0
2025-03-21 14:10:00,108.44,108.46,108.38,108.42,6019.0,107.8359,107.8558,107.7763,107.816,6019.0
2025-03-21 14:15:00,108.42,108.44,108.33,108.33,9104.0,107.816,107.8359,107.7265,107.7265,9104.0
2025-03-21 14:20:00,108.38,108.43,108.17,108.18,8601.0,107.7763,107.826,107.5674,107.5774,8601.0
2025-03-21 14:25:00,108.17,108.17,108.01,108.04,11218.0,107.5674,107.5674,107.4083,107.4382,11218.0
2025-03-21 14:30:00,108.04,108.16,108.02,108.07,17392.0,107.4382,107.5575,107.4183,107.468,17392.0
2025-03-21 14:35:00,108.02,108.17,107.99,108.15,11305.0,107.4183,107.5674,107.3884,107.5476,11305.0
2025-03-21 14:40:00,108.14,108.15,108.07,108.08,7847.0,107.5376,107.5476,107.468,107.4779,7847.0
2025-03-21 14:45:00,108.08,108.09,107.9,107.96,10979.0,107.4779,107.4879,107.2989,107.3586,10979.0
2025-03-21 14:50:00,107.96,108.06,107.9,108.06,11629.0,107.3586,107.4581,107.2989,107.4581,11629.0
2025-03-21 14:55:00,108.07,108.08,107.87,107.88,8595.0,107.468,107.4779,107.2691,107.2791,8595.0
2025-03-21 15:00:00,107.89,107.89,107.72,107.75,13186.0,107.289,107.289,107.1199,107.1498,13186.0
2025-03-21 15:05:00,107.75,107.86,107.73,107.73,11822.0,107.1498,107.2592,107.1299,107.1299,11822.0
2025-03-21 15:10:00,107.79,107.81,107.7,107.77,11628.0,107.1896,107.2094,107.1001,107.1697,11628.0
2025-03-21 15:15:00,107.77,107.83,107.67,107.77,14734.0,107.1697,107.2293,107.0702,107.1697,14734.0
2025-03-21 15:20:00,107.77,107.83,107.61,107.83,12726.0,107.1697,107.2293,107.0106,107.2293,12726.0
2025-03-21 15:25:00,107.82,107.83,107.69,107.69,17132.0,107.2194,107.2293,107.0901,107.0901,17132.0
2025-03-21 15:30:00,107.67,107.8,107.6,107.79,20482.0,107.0702,107.1995,107.0006,107.1896,20482.0
2025-03-21 15:35:00,107.78,107.94,107.69,107.81,24675.0,107.1796,107.3387,107.0901,107.2094,24675.0
2025-03-21 15:40:00,107.81,107.89,107.66,107.86,38584.0,107.2094,107.289,107.0603,107.2592,38584.0
2025-03-21 15:45:00,107.85,107.9,107.76,107.9,25304.0,107.2492,107.2989,107.1597,107.2989,25304.0
2025-03-21 15:50:00,107.92,108.04,107.83,108.03,45461.0,107.3188,107.4382,107.2293,107.4282,45461.0
2025-03-21 15:55:00,108.05,108.24,108.03,108.19,151232.0,107.4481,107.637,107.4282,107.5873,151232.0
2025-03-24 09:30:00,108.14,108.55,107.62,108.53,45546.0,107.5376,107.9453,107.0205,107.9254,45546.0
2025-03-24 09:35:00,108.61,109.06,108.61,108.75,10565.0,108.005,108.4525,108.005,108.1442,10565.0
2025-03-24 09:40:00,108.7,109.3,108.69,109.19,4918.0,108.0945,108.6911,108.0845,108.5818,4918.0
2025-03-24 09:45:00,109.16,109.37,109.03,109.23,6962.0,108.5519,108.7608,108.4226,108.6215,6962.0
2025-03-24 09:50:00,109.23,109.27,109.13,109.21,4376.0,108.6215,108.6613,108.5221,108.6016,4376.0
2025-03-24 09:55:00,109.16,109.24,109.1,109.2,9680.0,108.5519,108.6315,108.4923,108.5917,9680.0
2025-03-24 10:00:00,109.19,109.37,109.18,109.37,6309.0,108.5818,108.7608,108.5718,108.7608,6309.0
2025-03-24 10:05:00,109.38,109.52,109.33,109.52,3238.0,108.7707,108.9099,108.721,108.9099,3238.0
2025-03-24 10:10:00,109.48,109.7,109.47,109.56,20654.0,108.8701,109.0889,108.8602,108.9497,20654.0
2025-03-24 10:15:00,109.56,109.6,109.49,109.5,10844.0,108.9497,108.9895,108.8801,108.89,10844.0
2025-03-24 10:20:00,109.49,109.51,109.21,109.22,3499.0,108.8801,108.9,108.6016,108.6116,3499.0
2025-03-24 10:25:00,109.24,109.36,109.23,109.29,4484.0,108.6315,108.7508,108.6215,108.6812,4484.0
2025-03-24 10:30:00,109.29,109.29,109.12,109.25,6334.0,108.6812,108.6812,108.5121,108.6414,6334.0
2025-03-24 10:35:00,109.25,109.29,109.11,109.13,4704.0,108.6414,108.6812,108.5022,108.5221,4704.0
2025-03-24 10:40:00,109.15,109.17,109.09,109.13,5246.0,108.542,108.5619,108.4823,108.5221,5246.0
2025-03-24 10:45:00,109.15,109.37,109.11,109.37,5828.0,108.542,108.7608,108.5022,108.7608,5828.0
2025-03-24 10:50:00,109.36,109.43,109.34,109.35,5077.0,108.7508,108.8204,108.7309,108.7409,5077.0
2025-03-24 10:55:00,109.39,109.47,109.33,109.46,5478.0,108.7806,108.8602,108.721,108.8503,5478.0
2025-03-24 11:00:00,109.49,109.56,109.45,109.48,3572.0,108.8801,108.9497,108.8403,108.8701,3572.0
2025-03-24 11:05:00,109.51,109.59,109.51,109.55,2697.0,108.9,108.9795,108.9,108.9398,2697.0
2025-03-24 11:10:00,109.55,109.56,109.49,109.55,1637.0,108.9398,108.9497,108.8801,108.9398,1637.0
2025-03-24 11:15:00,109.55,109.61,109.55,109.6,2961.0,108.9398,108.9994,108.9398,108.9895,2961.0
2025-03-24 11:20:00,109.61,109.63,109.56,109.6,2120.0,108.9994,109.0193,108.9497,108.9895,2120.0
2025-03-24 11:25:00,109.58,109.6,109.52,109.58,4432.0,108.9696,108.9895,108.9099,108.9696,4432.0
2025-03-24 11:30:00,109.58,109.58,109.53,109.58,3490.0,108.9696,108.9696,108.9199,108.9696,3490.0
2025-03-24 11:35:00,109.6,109.65,109.57,109.62,4727.0,108.9895,109.0392,108.9596,109.0094,4727.0
2025-03-24 11:40:00,109.65,109.71,109.65,109.7,2847.0,109.0392,109.0989,109.0392,109.0889,2847.0
2025-03-24 11:45:00,109.7,109.73,109.62,109.63,5734.0,109.0889,109.1187,109.0094,109.0193,5734.0
2025-03-24 11:50:00,109.65,109.77,109.65,109.76,3675.0,109.0392,109.1585,109.0392,109.1486,3675.0
2025-03-24 11:55:00,109.73,109.76,109.7,109.75,3897.0,109.1187,109.1486,109.0889,109.1386,3897.0
2025-03-24 12:00:00,109.75,109.78,109.71,109.76,10435.0,109.1386,109.1685,109.0989,109.1486,10435.0
2025-03-24 12:05:00,109.79,109.86,109.79,109.81,4808.0,109.1784,109.248,109.1784,109.1983,4808.0
2025-03-24 12:10:00,109.82,109.88,109.79,109.8,8091.0,109.2082,109.2679,109.1784,109.1884,8091.0
2025-03-24 12:15:00,109.82,109.85,109.76,109.76,3567.0,109.2082,109.2381,109.1486,109.1486,3567.0
2025-03-24 12:20:00,109.76,109.86,109.76,109.84,4367.0,109.1486,109.248,109.1486,109.2281,4367.0
2025-03-24 12:25:00,109.85,109.85,109.72,109.8,8864.0,109.2381,109.2381,109.1088,109.1884,8864.0
2025-03-24 12:30:00,109.75,109.8,109.68,109.74,7494.0,109.1386,109.1884,109.069,109.1287,7494.0
2025-03-24 12:35:00,109.73,109.73,109.56,109.56,5680.0,109.1187,109.1187,108.9497,108.9497,5680.0
2025-03-24 12:40:00,109.56,109.57,109.48,109.57,3939.0,108.9497,108.9596,108.8701,108.9596,3939.0
2025-03-24 12:45:00,109.59,109.61,109.49,109.53,3888.0,108.9795,108.9994,108.8801,108.9199,3888.0
2025-03-24 12:50:00,109.53,109.58,109.51,109.53,7989.0,108.9199,108.9696,108.9,108.9199,7989.0
2025-03-24 12:55:00,109.55,109.57,109.44,109.44,5984.0,108.9398,108.9596,108.8304,108.8304,5984.0
2025-03-24 13:00:00,109.45,109.49,109.41,109.43,3508.0,108.8403,108.8801,108.8005,108.8204,3508.0
2025-03-24 13:05:00,109.41,109.43,109.3,109.3,4345.0,108.8005,108.8204,108.6911,108.6911,4345.0
2025-03-24 13:10:00,109.3,109.3,109.22,109.25,5197.0,108.6911,108.6911,108.6116,108.6414,5197.0
2025-03-24 13:15:00,109.27,109.42,109.27,109.42,3077.0,108.6613,108.8105,108.6613,108.8105,3077.0
2025-03-24 13:20:00,109.44,109.55,109.42,109.49,15205.0,108.8304,108.9398,108.8105,108.8801,15205.0
2025-03-24 13:25:00,109.51,109.54,109.46,109.51,4300.0,108.9,108.9298,108.8503,108.9,4300.0
2025-03-24 13:30:00,109.55,109.67,109.55,109.66,6863.0,108.9398,109.0591,108.9398,109.0491,6863.0
2025-03-24 13:35:00,109.66,109.71,109.65,109.66,7627.0,109.0491,109.0989,109.0392,109.0491,7627.0
2025-03-24 13:40:00,109.68,109.7,109.64,109.69,2511.0,109.069,109.0889,109.0293,109.079,2511.0
2025-03-24 13:45:00,109.68,109.71,109.65,109.66,8420.0,109.069,109.0989,109.0392,109.0491,8420.0
2025-03-24 13:50:00,109.68,109.73,109.67,109.7,5786.0,109.069,109.1187,109.0591,109.0889,5786.0
2025-03-24 13:55:00,109.73,109.74,109.68,109.7,6549.0,109.1187,109.1287,109.069,109.0889,6549.0
2025-03-24 14:00:00,109.7,109.7,109.4,109.44,5012.0,109.0889,109.0889,108.7906,108.8304,5012.0
2025-03-24 14:05:00,109.44,109.45,109.37,109.39,5376.0,108.8304,108.8403,108.7608,108.7806,5376.0
2025-03-24 14:10:00,109.38,109.39,109.28,109.28,10756.0,108.7707,108.7806,108.6713,108.6713,10756.0
2025-03-24 14:15:00,109.28,109.28,109.15,109.15,13829.0,108.6713,108.6713,108.542,108.542,13829.0
2025-03-24 14:20:00,109.16,109.16,108.91,108.91,9380.0,108.5519,108.5519,108.3033,108.3033,9380.0
2025-03-24 14:25:00,108.89,108.98,108.82,108.98,15389.0,108.2834,108.3729,108.2138,108.3729,15389.0
2025-03-24 14:30:00,108.98,109.13,108.94,109.13,8627.0,108.3729,108.5221,108.3332,108.5221,8627.0
2025-03-24 14:35:00,109.13,109.32,109.1,109.32,4609.0,108.5221,108.711,108.4923,108.711,4609.0
2025-03-24 14:40:00,109.3,109.47,109.26,109.39,7206.0,108.6911,108.8602,108.6514,108.7806,7206.0
2025-03-24 14:45:00,109.44,109.58,109.38,109.52,23524.0,108.8304,108.9696,108.7707,108.9099,23524.0
2025-03-24 14:50:00,109.51,109.58,109.51,109.55,4207.0,108.9,108.9696,108.9,108.9398,4207.0
2025-03-24 14:55:00,109.55,109.63,109.53,109.62,12665.0,108.9398,109.0193,108.9199,109.0094,12665.0
2025-03-24 15:00:00,109.64,109.72,109.56,109.61,26353.0,109.0293,109.1088,108.9497,108.9994,26353.0
2025-03-24 15:05:00,109.64,109.66,109.56,109.56,7299.0,109.0293,109.0491,108.9497,108.9497,7299.0
2025-03-24 15:10:00,109.54,109.54,109.49,109.51,5101.0,108.9298,108.9298,108.8801,108.9,5101.0
2025-03-24 15:15:00,109.51,109.63,109.51,109.57,7831.0,108.9,109.0193,108.9,108.9596,7831.0
2025-03-24 15:20:00,109.57,109.59,109.51,109.59,7093.0,108.9596,108.9795,108.9,108.9795,7093.0
2025-03-24 15:25:00,109.59,109.59,109.53,109.54,6128.0,108.9795,108.9795,108.9199,108.9298,6128.0
2025-03-24 15:30:00,109.55,109.61,109.53,109.57,8888.0,108.9398,108.9994,108.9199,108.9596,8888.0
2025-03-24 15:35:00,109.56,109.65,109.51,109.62,11006.0,108.9497,109.0392,108.9,109.0094,11006.0
2025-03-24 15:40:00,109.64,109.64,109.52,109.64,6263.0,109.0293,109.0293,108.9099,109.0293,6263.0
2025-03-24 15:45:00,109.66,109.74,109.63,109.73,12832.0,109.0491,109.1287,109.0193,109.1187,12832.0
2025-03-24 15:50:00,109.7,109.8,109.58,109.8,26375.0,109.0889,109.1884,108.9696,109.1884,26375.0
2025-03-24 15:55:00,109.79,109.79,109.62,109.64,65599.0,109.1784,109.1784,109.0094,109.0293,65599.0
2025-03-25 09:30:00,110.0,110.3,109.71,110.2,45347.0,109.3872,109.6856,109.0989,109.5861,45347.0
2025-03-25 09:35:00,110.15,110.15,109.93,110.13,5884.0,109.5364,109.5364,109.3176,109.5165,5884.0
2025-03-25 09:40:00,110.25,110.5,110.25,110.5,2197.0,109.6359,109.8845,109.6359,109.8845,2197.0
2025-03-25 09:45:00,110.48,110.52,110.35,110.35,3477.0,109.8646,109.9043,109.7353,109.7353,3477.0
2025-03-25 09:50:00,110.34,110.4,110.06,110.4,6325.0,109.7254,109.785,109.4469,109.785,6325.0
2025-03-25 09:55:00,110.4,110.4,110.14,110.2,4338.0,109.785,109.785,109.5265,109.5861,4338.0
2025-03-25 10:00:00,110.2,110.55,110.06,110.5,7583.0,109.5861,109.9342,109.4469,109.8845,7583.0
2025-03-25 10:05:00,110.5,110.54,110.35,110.43,3425.0,109.8845,109.9242,109.7353,109.8149,3425.0
2025-03-25 10:10:00,110.42,110.42,110.11,110.11,11111.0,109.8049,109.8049,109.4966,109.4966,11111.0
2025-03-25 10:15:00,110.16,110.29,110.05,110.29,6406.0,109.5464,109.6756,109.437,109.6756,6406.0
2025-03-25 10:20:00,110.32,110.54,110.32,110.39,6085.0,109.7055,109.9242,109.7055,109.7751,6085.0
2025-03-25 10:25:00,110.41,110.47,110.18,110.26,19308.0,109.795,109.8546,109.5662,109.6458,19308.0
2025-03-25 10:30:00,110.28,110.47,110.26,110.44,5183.0,109.6657,109.8546,109.6458,109.8248,5183.0
2025-03-25 10:35:00,110.45,110.54,110.37,110.37,3779.0,109.8347,109.9242,109.7552,109.7552,3779.0
2025-03-25 10:40:00,110.38,110.38,110.23,110.27,6538.0,109.7651,109.7651,109.616,109.6557,6538.0
2025-03-25 10:45:00,110.2,110.2,110.11,110.19,6247.0,109.5861,109.5861,109.4966,109.5762,6247.0
2025-03-25 10:50:00,110.19,110.21,110.07,110.15,5772.0,109.5762,109.5961,109.4569,109.5364,5772.0
2025-03-25 10:55:00,110.18,110.2,110.1,110.16,4747.0,109.5662,109.5861,109.4867,109.5464,4747.0
2025-03-25 11:00:00,110.15,110.24,110.07,110.24,5668.0,109.5364,109.6259,109.4569,109.6259,5668.0
2025-03-25 11:05:00,110.24,110.24,110.16,110.17,1959.0,109.6259,109.6259,109.5464,109.5563,1959.0
2025-03-25 11:10:00,110.19,110.24,110.19,110.23,3629.0,109.5762,109.6259,109.5762,109.616,3629.0
2025-03-25 11:15:00,110.16,110.16,110.07,110.12,2671.0,109.5464,109.5464,109.4569,109.5066,2671.0
2025-03-25 11:20:00,110.13,110.22,110.13,110.16,3733.0,109.5165,109.606,109.5165,109.5464,3733.0
2025-03-25 11:25:00,110.16,110.21,110.15,110.17,11409.0,109.5464,109.5961,109.5364,109.5563,11409.0
2025-03-25 11:30:00,110.2,110.31,110.2,110.27,4118.0,109.5861,109.6955,109.5861,109.6557,4118.0
2025-03-25 11:35:00,110.27,110.32,110.25,110.25,2986.0,109.6557,109.7055,109.6359,109.6359,2986.0
2025-03-25 11:40:00,110.25,110.28,110.22,110.26,3603.0,109.6359,109.6657,109.606,109.6458,3603.0
2025-03-25 11:45:00,110.27,110.28,110.08,110.1,3063.0,109.6557,109.6657,109.4668,109.4867,3063.0
2025-03-25 11:50:00,110.1,110.12,109.94,109.96,4452.0,109.4867,109.5066,109.3276,109.3475,4452.0
2025-03-25 11:55:00,109.96,110.02,109.88,109.99,6702.0,109.3475,109.4071,109.2679,109.3773,6702.0
2025-03-25 12:00:00,109.98,109.98,109.83,109.84,2507.0,109.3674,109.3674,109.2182,109.2281,2507.0
2025-03-25 12:05:00,109.86,109.91,109.86,109.89,3706.0,109.248,109.2977,109.248,109.2779,3706.0
2025-03-25 12:10:00,109.89,109.91,109.86,109.89,2515.0,109.2779,109.2977,109.248,109.2779,2515.0
2025-03-25 12:15:00,109.9,109.97,109.84,109.95,4707.0,109.2878,109.3574,109.2281,109.3375,4707.0
2025-03-25 12:20:00,109.95,110.06,109.95,110.02,5262.0,109.3375,109.4469,109.3375,109.4071,5262.0
2025-03-25 12:25:00,110.02,110.04,109.98,110.0,2560.0,109.4071,109.427,109.3674,109.3872,2560.0
2025-03-25 12:30:00,110.02,110.03,109.9,109.93,5169.0,109.4071,109.4171,109.2878,109.3176,5169.0
2025-03-25 12:35:00,109.92,110.05,109.89,109.98,6005.0,109.3077,109.437,109.2779,109.3674,6005.0
2025-03-25 12:40:00,109.98,110.12,109.98,110.1,4326.0,109.3674,109.5066,109.3674,109.4867,4326.0
2025-03-25 12:45:00,110.1,110.1,110.04,110.06,3634.0,109.4867,109.4867,109.427,109.4469,3634.0
2025-03-25 12:50:00,110.04,110.05,109.97,110.04,9429.0,109.427,109.437,109.3574,109.427,9429.0
2025-03-25 12:55:00,110.04,110.1,110.02,110.1,3100.0,109.427,109.4867,109.4071,109.4867,3100.0
2025-03-25 13:00:00,110.12,110.12,110.08,110.11,2620.0,109.5066,109.5066,109.4668,109.4966,2620.0
2025-03-25 13:05:00,110.1,110.13,110.06,110.12,3170.0,109.4867,109.5165,109.4469,109.5066,3170.0
2025-03-25 13:10:00,110.12,110.14,110.11,110.12,2035.0,109.5066,109.5265,109.4966,109.5066,2035.0
2025-03-25 13:15:00,110.12,110.13,110.02,110.02,4932.0,109.5066,109.5165,109.4071,109.4071,4932.0
2025-03-25 13:20:00,110.04,110.05,109.94,109.94,2312.0,109.427,109.437,109.3276,109.3276,2312.0
2025-03-25 13:25:00,109.94,110.0,109.89,109.99,12236.0,109.3276,109.3872,109.2779,109.3773,12236.0
2025-03-25 13:30:00,109.99,110.04,109.89,110.04,15542.0,109.3773,109.427,109.2779,109.427,15542.0
2025-03-25 13:35:00,110.02,110.05,109.99,110.02,2527.0,109.4071,109.437,109.3773,109.4071,2527.0
2025-03-25 13:40:00,110.04,110.12,110.03,110.09,3453.0,109.427,109.5066,109.4171,109.4767,3453.0
2025-03-25 13:45:00,110.08,110.08,109.9,109.93,4741.0,109.4668,109.4668,109.2878,109.3176,4741.0
2025-03-25 13:50:00,109.95,109.95,109.86,109.89,4133.0,109.3375,109.3375,109.248,109.2779,4133.0
2025-03-25 13:55:00,109.89,109.95,109.88,109.9,6006.0,109.2779,109.3375,109.2679,109.2878,6006.0
2025-03-25 14:00:00,109.92,109.93,109.85,109.87,4404.0,109.3077,109.3176,109.2381,109.258,4404.0
2025-03-25 14:05:00,109.88,109.89,109.75,109.84,6656.0,109.2679,109.2779,109.1386,109.2281,6656.0
2025-03-25 14:10:00,109.87,109.88,109.85,109.85,3172.0,109.258,109.2679,109.2381,109.2381,3172.0
2025-03-25 14:15:00,109.87,109.93,109.86,109.92,3572.0,109.258,109.3176,109.248,109.3077,3572.0
2025-03-25 14:20:00,109.95,109.99,109.94,109.94,3463.0,109.3375,109.3773,109.3276,109.3276,3463.0
2025-03-25 14:25:00,109.93,109.93,109.78,109.78,3553.0,109.3176,109.3176,109.1685,109.1685,3553.0
2025-03-25 14:30:00,109.8,109.83,109.71,109.74,5848.0,109.1884,109.2182,109.0989,109.1287,5848.0
2025-03-25 14:35:00,109.79,109.81,109.72,109.72,6616.0,109.1784,109.1983,109.1088,109.1088,6616.0
2025-03-25 14:40:00,109.73,109.73,109.65,109.65,5464.0,109.1187,109.1187,109.0392,109.0392,5464.0
2025-03-25 14:45:00,109.65,109.66,109.58,109.61,9110.0,109.0392,109.0491,108.9696,108.9994,9110.0
2025-03-25 14:50:00,109.62,109.62,109.52,109.52,6076.0,109.0094,109.0094,108.9099,108.9099,6076.0
2025-03-25 14:55:00,109.5,109.5,109.26,109.29,10597.0,108.89,108.89,108.6514,108.6812,10597.0
2025-03-25 15:00:00,109.29,109.47,109.26,109.47,7877.0,108.6812,108.8602,108.6514,108.8602,7877.0
2025-03-25 15:05:00,109.49,109.53,109.38,109.46,9663.0,108.8801,108.9199,108.7707,108.8503,9663.0
2025-03-25 15:10:00,109.44,109.48,109.42,109.44,13068.0,108.8304,108.8701,108.8105,108.8304,13068.0
2025-03-25 15:15:00,109.45,109.52,109.41,109.49,8700.0,108.8403,108.9099,108.8005,108.8801,8700.0
2025-03-25 15:20:00,109.49,109.49,109.33,109.38,9132.0,108.8801,108.8801,108.721,108.7707,9132.0
2025-03-25 15:25:00,109.39,109.39,109.25,109.28,8482.0,108.7806,108.7806,108.6414,108.6713,8482.0
2025-03-25 15:30:00,109.28,109.36,109.23,109.23,11379.0,108.6713,108.7508,108.6215,108.6215,11379.0
2025-03-25 15:35:00,109.23,109.36,108.69,109.33,31686.0,108.6215,108.7508,108.0845,108.721,31686.0
2025-03-25 15:40:00,109.33,109.48,109.31,109.37,20084.0,108.721,108.8701,108.7011,108.7608,20084.0
2025-03-25 15:45:00,109.39,109.54,109.38,109.49,21950.0,108.7806,108.9298,108.7707,108.8801,21950.0
2025-03-25 15:50:00,109.46,109.54,109.33,109.49,37792.0,108.8503,108.9298,108.721,108.8801,37792.0
2025-03-25 15:55:00,109.5,109.77,109.44,109.72,160537.0,108.89,109.1585,108.8304,109.1088,160537.0
2025-03-26 09:30:00,110.42,110.75,109.32,110.63,33970.0,109.8049,110.1331,108.711,110.0137,33970.0
2025-03-26 09:35:00,110.59,111.1,110.51,111.09,8919.0,109.974,110.4811,109.8944,110.4712,8919.0
2025-03-26 09:40:00,111.08,111.4,110.91,111.0,7220.0,110.4612,110.7794,110.2922,110.3817,7220.0
2025-03-26 09:45:00,111.01,111.23,111.0,111.19,1414.0,110.3916,110.6104,110.3817,110.5706,1414.0
2025-03-26 09:50:00,111.13,111.31,111.12,111.23,4705.0,110.511,110.6899,110.501,110.6104,4705.0
2025-03-26 09:55:00,111.23,111.5,111.23,111.41,5160.0,110.6104,110.8789,110.6104,110.7894,5160.0
2025-03-26 10:00:00,111.39,111.41,111.12,111.14,14902.0,110.7695,110.7894,110.501,110.5209,14902.0
2025-03-26 10:05:00,111.09,111.35,111.09,111.29,6328.0,110.4712,110.7297,110.4712,110.6701,6328.0
2025-03-26 10:10:00,111.29,111.34,111.18,111.33,5551.0,110.6701,110.7198,110.5607,110.7098,5551.0
2025-03-26 10:15:00,111.33,111.35,111.21,111.21,4333.0,110.7098,110.7297,110.5905,110.5905,4333.0
2025-03-26 10:20:00,111.14,111.31,111.12,111.12,4675.0,110.5209,110.6899,110.501,110.501,4675.0
2025-03-26 10:25:00,111.14,111.22,111.08,111.2,3319.0,110.5209,110.6004,110.4612,110.5806,3319.0
2025-03-26 10:30:00,111.2,111.29,111.17,111.22,4685.0,110.5806,110.6701,110.5507,110.6004,4685.0
2025-03-26 10:35:00,111.22,111.22,111.1,111.19,3381.0,110.6004,110.6004,110.4811,110.5706,3381.0
2025-03-26 10:40:00,111.19,111.19,111.1,111.12,3765.0,110.5706,110.5706,110.4811,110.501,3765.0
2025-03-26 10:45:00,111.12,111.12,110.94,110.97,4662.0,110.501,110.501,110.322,110.3518,4662.0
2025-03-26 10:50:00,111.01,111.11,110.97,111.03,4939.0,110.3916,110.4911,110.3518,110.4115,4939.0
2025-03-26 10:55:00,111.07,111.08,110.98,111.06,3539.0,110.4513,110.4612,110.3618,110.4413,3539.0
2025-03-26 11:00:00,111.09,111.25,111.08,111.24,3490.0,110.4712,110.6303,110.4612,110.6203,3490.0
2025-03-26 11:05:00,111.21,111.21,111.03,111.06,2973.0,110.5905,110.5905,110.4115,110.4413,2973.0
2025-03-26 11:10:00,111.06,111.16,111.03,111.07,5023.0,110.4413,110.5408,110.4115,110.4513,5023.0
2025-03-26 11:15:00,111.07,111.08,110.89,110.93,3115.0,110.4513,110.4612,110.2723,110.3121,3115.0
2025-03-26 11:20:00,110.93,110.94,110.89,110.94,4856.0,110.3121,110.322,110.2723,110.322,4856.0
2025-03-26 11:25:00,110.93,110.93,110.81,110.82,5224.0,110.3121,110.3121,110.1927,110.2027,5224.0
2025-03-26 11:30:00,110.84,110.85,110.78,110.84,4676.0,110.2226,110.2325,110.1629,110.2226,4676.0
2025-03-26 11:35:00,110.84,110.94,110.79,110.94,4302.0,110.2226,110.322,110.1728,110.322,4302.0
2025-03-26 11:40:00,110.94,110.96,110.85,110.87,2487.0,110.322,110.3419,110.2325,110.2524,2487.0
2025-03-26 11:45:00,110.87,110.87,110.72,110.83,4647.0,110.2524,110.2524,110.1032,110.2126,4647.0
2025-03-26 11:50:00,110.83,110.84,110.71,110.78,3634.0,110.2126,110.2226,110.0933,110.1629,3634.0
2025-03-26 11:55:00,110.78,110.82,110.62,110.75,3805.0,110.1629,110.2027,110.0038,110.1331,3805.0
2025-03-26 12:00:00,110.77,110.81,110.71,110.75,3334.0,110.153,110.1927,110.0933,110.1331,3334.0
2025-03-26 12:05:00,110.77,110.8,110.7,110.7,4055.0,110.153,110.1828,110.0833,110.0833,4055.0
2025-03-26 12:10:00,110.72,110.79,110.72,110.75,4065.0,110.1032,110.1728,110.1032,110.1331,4065.0
2025-03-26 12:15:00,110.75,110.78,110.73,110.75,2999.0,110.1331,110.1629,110.1132,110.1331,2999.0
2025-03-26 12:20:00,110.75,110.77,110.46,110.46,12237.0,110.1331,110.153,109.8447,109.8447,12237.0
2025-03-26 12:25:00,110.42,110.68,110.42,110.67,11497.0,109.8049,110.0635,109.8049,110.0535,11497.0
2025-03-26 12:30:00,110.67,110.71,110.47,110.48,3821.0,110.0535,110.0933,109.8546,109.8646,3821.0
2025-03-26 12:35:00,110.51,110.6,110.48,110.5,2456.0,109.8944,109.9839,109.8646,109.8845,2456.0
2025-03-26 12:40:00,110.5,110.59,110.45,110.49,5089.0,109.8845,109.974,109.8347,109.8745,5089.0
2025-03-26 12:45:00,110.5,110.56,110.46,110.56,6172.0,109.8845,109.9441,109.8447,109.9441,6172.0
2025-03-26 12:50:00,110.55,110.55,110.37,110.42,3124.0,109.9342,109.9342,109.7552,109.8049,3124.0
2025-03-26 12:55:00,110.43,110.43,110.26,110.3,2656.0,109.8149,109.8149,109.6458,109.6856,2656.0
2025-03-26 13:00:00,110.33,110.4,110.29,110.34,8486.0,109.7154,109.785,109.6756,109.7254,8486.0
2025-03-26 13:05:00,110.32,110.39,110.25,110.33,10253.0,109.7055,109.7751,109.6359,109.7154,10253.0
2025-03-26 13:10:00,110.33,110.41,110.27,110.38,4169.0,109.7154,109.795,109.6557,109.7651,4169.0
2025-03-26 13:15:00,110.38,110.38,110.24,110.3,2281.0,109.7651,109.7651,109.6259,109.6856,2281.0
2025-03-26 13:20:00,110.31,110.37,110.28,110.33,4068.0,109.6955,109.7552,109.6657,109.7154,4068.0
2025-03-26 13:25:00,110.33,110.38,110.24,110.24,3180.0,109.7154,109.7651,109.6259,109.6259,3180.0
2025-03-26 13:30:00,110.24,110.27,110.16,110.2,2812.0,109.6259,109.6557,109.5464,109.5861,2812.0
2025-03-26 13:35:00,110.19,110.27,110.18,110.27,3223.0,109.5762,109.6557,109.5662,109.6557,3223.0
2025-03-26 13:40:00,110.31,110.39,110.26,110.35,1861.0,109.6955,109.7751,109.6458,109.7353,1861.0
2025-03-26 13:45:00,110.35,110.38,110.29,110.3,1800.0,109.7353,109.7651,109.6756,109.6856,1800.0
2025-03-26 13:50:00,110.32,110.35,110.26,110.35,5255.0,109.7055,109.7353,109.6458,109.7353,5255.0
2025-03-26 13:55:00,110.33,110.43,110.3,110.33,13385.0,109.7154,109.8149,109.6856,109.7154,13385.0
2025-03-26 14:00:00,110.37,110.4,110.32,110.37,2313.0,109.7552,109.785,109.7055,109.7552,2313.0
2025-03-26 14:05:00,110.37,110.37,110.29,110.34,3434.0,109.7552,109.7552,109.6756,109.7254,3434.0
2025-03-26 14:10:00,110.34,110.47,110.33,110.39,8591.0,109.7254,109.8546,109.7154,109.7751,8591.0
2025-03-26 14:15:00,110.43,110.45,110.4,110.42,5281.0,109.8149,109.8347,109.785,109.8049,5281.0
2025-03-26 14:20:00,110.42,110.43,110.3,110.35,4493.0,109.8049,109.8149,109.6856,109.7353,4493.0
2025-03-26 14:25:00,110.35,110.39,110.29,110.35,4386.0,109.7353,109.7751,109.6756,109.7353,4386.0
2025-03-26 14:30:00,110.33,110.37,110.28,110.28,5274.0,109.7154,109.7552,109.6657,109.6657,5274.0
2025-03-26 14:35:00,110.28,110.28,110.18,110.24,4983.0,109.6657,109.6657,109.5662,109.6259,4983.0
2025-03-26 14:40:00,110.23,110.24,110.06,110.09,3846.0,109.616,109.6259,109.4469,109.4767,3846.0
2025-03-26 14:45:00,110.11,110.18,109.98,110.03,6156.0,109.4966,109.5662,109.3674,109.4171,6156.0
2025-03-26 14:50:00,110.03,110.03,109.92,109.98,3817.0,109.4171,109.4171,109.3077,109.3674,3817.0
2025-03-26 14:55:00,109.97,109.99,109.92,109.98,4919.0,109.3574,109.3773,109.3077,109.3674,4919.0
2025-03-26 15:00:00,110.0,110.08,109.96,110.01,6658.0,109.3872,109.4668,109.3475,109.3972,6658.0
2025-03-26 15:05:00,110.01,110.14,110.01,110.07,6920.0,109.3972,109.5265,109.3972,109.4569,6920.0
2025-03-26 15:10:00,110.07,110.08,109.99,110.03,4133.0,109.4569,109.4668,109.3773,109.4171,4133.0
2025-03-26 15:15:00,110.03,110.09,109.99,110.07,7461.0,109.4171,109.4767,109.3773,109.4569,7461.0
2025-03-26 15:20:00,110.07,110.2,110.02,110.02,7814.0,109.4569,109.5861,109.4071,109.4071,7814.0
2025-03-26 15:25:00,110.02,110.03,109.96,110.01,15383.0,109.4071,109.4171,109.3475,109.3972,15383.0
2025-03-26 15:30:00,110.03,110.12,109.96,110.1,8229.0,109.4171,109.5066,109.3475,109.4867,8229.0
2025-03-26 15:35:00,110.1,110.2,110.08,110.2,5153.0,109.4867,109.5861,109.4668,109.5861,5153.0
2025-03-26 15:40:00,110.2,110.33,110.16,110.27,11910.0,109.5861,109.7154,109.5464,109.6557,11910.0
2025-03-26 15:45:00,110.23,110.48,110.15,110.48,21474.0,109.616,109.8646,109.5364,109.8646,21474.0
2025-03-26 15:50:00,110.51,110.67,110.4,110.66,14556.0,109.8944,110.0535,109.785,110.0436,14556.0
2025-03-26 15:55:00,110.64,110.64,110.38,110.42,55439.0,110.0237,110.0237,109.7651,109.8049,55439.0
2025-03-27 09:30:00,110.91,110.91,109.97,110.0,26476.0,110.2922,110.2922,109.3574,109.3872,26476.0
2025-03-27 09:35:00,110.13,110.27,109.92,110.02,8096.0,109.5165,109.6557,109.3077,109.4071,8096.0
2025-03-27 09:40:00,110.02,110.32,110.0,110.01,8937.0,109.4071,109.7055,109.3872,109.3972,8937.0
2025-03-27 09:45:00,109.92,110.36,109.86,110.33,5681.0,109.3077,109.7452,109.248,109.7154,5681.0
2025-03-27 09:50:00,110.33,110.57,110.29,110.44,10380.0,109.7154,109.9541,109.6756,109.8248,10380.0
2025-03-27 09:55:00,110.51,110.69,110.5,110.63,5638.0,109.8944,110.0734,109.8845,110.0137,5638.0
2025-03-27 10:00:00,110.67,110.67,110.49,110.67,6766.0,110.0535,110.0535,109.8745,110.0535,6766.0
2025-03-27 10:05:00,110.67,110.84,110.6,110.84,3396.0,110.0535,110.2226,109.9839,110.2226,3396.0
2025-03-27 10:10:00,110.84,110.92,110.78,110.92,6903.0,110.2226,110.3021,110.1629,110.3021,6903.0
2025-03-27 10:15:00,110.92,111.0,110.83,111.0,6740.0,110.3021,110.3817,110.2126,110.3817,6740.0
2025-03-27 10:20:00,110.99,110.99,110.76,110.89,5849.0,110.3717,110.3717,110.143,110.2723,5849.0
2025-03-27 10:25:00,110.88,110.88,110.69,110.73,3937.0,110.2623,110.2623,110.0734,110.1132,3937.0
2025-03-27 10:30:00,110.73,110.81,110.67,110.78,4409.0,110.1132,110.1927,110.0535,110.1629,4409.0
2025-03-27 10:35:00,110.78,110.89,110.72,110.78,3427.0,110.1629,110.2723,110.1032,110.1629,3427.0
2025-03-27 10:40:00,110.76,110.85,110.76,110.8,3960.0,110.143,110.2325,110.143,110.1828,3960.0
2025-03-27 10:45:00,110.78,110.78,110.48,110.51,9244.0,110.1629,110.1629,109.8646,109.8944,9244.0
2025-03-27 10:50:00,110.52,110.66,110.45,110.55,21692.0,109.9043,110.0436,109.8347,109.9342,21692.0
2025-03-27 10:55:00,110.55,110.61,110.39,110.61,13952.0,109.9342,109.9938,109.7751,109.9938,13952.0
2025-03-27 11:00:00,110.57,110.59,110.47,110.55,20463.0,109.9541,109.974,109.8546,109.9342,20463.0
2025-03-27 11:05:00,110.56,110.61,110.52,110.54,13244.0,109.9441,109.9938,109.9043,109.9242,13244.0
2025-03-27 11:10:00,110.53,110.71,110.47,110.7,30070.0,109.9143,110.0933,109.8546,110.0833,30070.0
2025-03-27 11:15:00,110.7,110.77,110.59,110.77,8451.0,110.0833,110.153,109.974,110.153,8451.0
2025-03-27 11:20:00,110.75,110.75,110.53,110.61,5127.0,110.1331,110.1331,109.9143,109.9938,5127.0
2025-03-27 11:25:00,110.61,110.62,110.53,110.55,11281.0,109.9938,110.0038,109.9143,109.9342,11281.0
2025-03-27 11:30:00,110.56,110.83,110.55,110.62,18540.0,109.9441,110.2126,109.9342,110.0038,18540.0
2025-03-27 11:35:00,110.6,110.61,110.5,110.56,18972.0,109.9839,109.9938,109.8845,109.9441,18972.0
2025-03-27 11:40:00,110.58,110.62,110.45,110.56,21592.0,109.964,110.0038,109.8347,109.9441,21592.0
2025-03-27 11:45:00,110.53,110.56,110.48,110.48,4703.0,109.9143,109.9441,109.8646,109.8646,4703.0
2025-03-27 11:50:00,110.5,110.61,110.49,110.55,8725.0,109.8845,109.9938,109.8745,109.9342,8725.0
2025-03-27 11:55:00,110.55,110.59,110.45,110.59,8204.0,109.9342,109.974,109.8347,109.974,8204.0
2025-03-27 12:00:00,110.57,110.72,110.56,110.72,4883.0,109.9541,110.1032,109.9441,110.1032,4883.0
2025-03-27 12:05:00,110.7,110.75,110.69,110.7,2710.0,110.0833,110.1331,110.0734,110.0833,2710.0
2025-03-27 12:10:00,110.7,110.72,110.63,110.64,2932.0,110.0833,110.1032,110.0137,110.0237,2932.0
2025-03-27 12:15:00,110.66,110.74,110.66,110.7,5610.0,110.0436,110.1231,110.0436,110.0833,5610.0
2025-03-27 12:20:00,110.7,110.76,110.66,110.74,3394.0,110.0833,110.143,110.0436,110.1231,3394.0
2025-03-27 12:25:00,110.74,110.76,110.71,110.76,2540.0,110.1231,110.143,110.0933,110.143,2540.0
2025-03-27 12:30:00,110.74,110.79,110.67,110.67,25375.0,110.1231,110.1728,110.0535,110.0535,25375.0
2025-03-27 12:35:00,110.67,110.69,110.57,110.62,4088.0,110.0535,110.0734,109.9541,110.0038,4088.0
2025-03-27 12:40:00,110.61,110.63,110.59,110.63,1416.0,109.9938,110.0137,109.974,110.0137,1416.0
2025-03-27 12:45:00,110.63,110.64,110.38,110.39,25806.0,110.0137,110.0237,109.7651,109.7751,25806.0
2025-03-27 12:50:00,110.38,110.51,110.36,110.48,3786.0,109.7651,109.8944,109.7452,109.8646,3786.0
2025-03-27 12:55:00,110.5,110.53,110.39,110.45,6285.0,109.8845,109.9143,109.7751,109.8347,6285.0
2025-03-27 13:00:00,110.45,110.47,110.37,110.47,6861.0,109.8347,109.8546,109.7552,109.8546,6861.0
2025-03-27 13:05:00,110.47,110.49,110.44,110.47,4237.0,109.8546,109.8745,109.8248,109.8546,4237.0
2025-03-27 13:10:00,110.46,110.5,110.41,110.5,7134.0,109.8447,109.8845,109.795,109.8845,7134.0
2025-03-27 13:15:00,110.55,110.6,110.49,110.51,6962.0,109.9342,109.9839,109.8745,109.8944,6962.0
2025-03-27 13:20:00,110.55,110.61,110.51,110.57,3757.0,109.9342,109.9938,109.8944,109.9541,3757.0
2025-03-27 13:25:00,110.59,110.6,110.51,110.53,6782.0,109.974,109.9839,109.8944,109.9143,6782.0
2025-03-27 13:30:00,110.53,110.58,110.52,110.57,5949.0,109.9143,109.964,109.9043,109.9541,5949.0
2025-03-27 13:35:00,110.55,110.59,110.49,110.57,6525.0,109.9342,109.974,109.8745,109.9541,6525.0
2025-03-27 13:40:00,110.54,110.57,110.48,110.49,4108.0,109.9242,109.9541,109.8646,109.8745,4108.0
2025-03-27 13:45:00,110.47,110.53,110.45,110.51,10238.0,109.8546,109.9143,109.8347,109.8944,10238.0
2025-03-27 13:50:00,110.52,110.54,110.43,110.43,7396.0,109.9043,109.9242,109.8149,109.8149,7396.0
2025-03-27 13:55:00,110.42,110.44,110.33,110.44,8282.0,109.8049,109.8248,109.7154,109.8248,8282.0
2025-03-27 14:00:00,110.46,110.55,110.46,110.54,5283.0,109.8447,109.9342,109.8447,109.9242,5283.0
2025-03-27 14:05:00,110.54,110.74,110.52,110.65,17129.0,109.9242,110.1231,109.9043,110.0336,17129.0
2025-03-27 14:10:00,110.65,110.74,110.58,110.73,10152.0,110.0336,110.1231,109.964,110.1132,10152.0
2025-03-27 14:15:00,110.7,110.73,110.64,110.69,5059.0,110.0833,110.1132,110.0237,110.0734,5059.0
2025-03-27 14:20:00,110.69,110.73,110.64,110.64,6307.0,110.0734,110.1132,110.0237,110.0237,6307.0
2025-03-27 14:25:00,110.6,110.6,110.43,110.44,15121.0,109.9839,109.9839,109.8149,109.8248,15121.0
2025-03-27 14:30:00,110.41,110.51,110.41,110.5,11393.0,109.795,109.8944,109.795,109.8845,11393.0
2025-03-27 14:35:00,110.5,110.61,110.47,110.49,16565.0,109.8845,109.9938,109.8546,109.8745,16565.0
2025-03-27 14:40:00,110.49,110.5,110.34,110.35,15868.0,109.8745,109.8845,109.7254,109.7353,15868.0
2025-03-27 14:45:00,110.38,110.53,110.37,110.41,26486.0,109.7651,109.9143,109.7552,109.795,26486.0
2025-03-27 14:50:00,110.43,110.46,110.38,110.39,5827.0,109.8149,109.8447,109.7651,109.7751,5827.0
2025-03-27 14:55:00,110.39,110.39,110.22,110.23,10957.0,109.7751,109.7751,109.606,109.616,10957.0
2025-03-27 15:00:00,110.25,110.49,110.25,110.44,8335.0,109.6359,109.8745,109.6359,109.8248,8335.0
2025-03-27 15:05:00,110.44,110.5,110.41,110.47,14947.0,109.8248,109.8845,109.795,109.8546,14947.0
2025-03-27 15:10:00,110.47,110.48,110.39,110.44,20467.0,109.8546,109.8646,109.7751,109.8248,20467.0
2025-03-27 15:15:00,110.45,110.74,110.44,110.7,29169.0,109.8347,110.1231,109.8248,110.0833,29169.0
2025-03-27 15:20:00,110.73,110.95,110.72,110.93,6509.0,110.1132,110.332,110.1032,110.3121,6509.0
2025-03-27 15:25:00,110.95,110.95,110.83,110.89,16546.0,110.332,110.332,110.2126,110.2723,16546.0
2025-03-27 15:30:00,110.93,110.93,110.8,110.86,9812.0,110.3121,110.3121,110.1828,110.2425,9812.0
2025-03-27 15:35:00,110.85,110.85,110.75,110.78,8242.0,110.2325,110.2325,110.1331,110.1629,8242.0
2025-03-27 15:40:00,110.77,110.83,110.7,110.82,6463.0,110.153,110.2126,110.0833,110.2027,6463.0
2025-03-27 15:45:00,110.82,110.93,110.76,110.91,6178.0,110.2027,110.3121,110.143,110.2922,6178.0
2025-03-27 15:50:00,110.94,110.98,110.74,110.93,13771.0,110.322,110.3618,110.1231,110.3121,13771.0
2025-03-27 15:55:00,110.97,110.97,110.71,110.77,82342.0,110.3518,110.3518,110.0933,110.153,82342.0
2025-03-28 09:30:00,110.98,111.37,110.6,111.17,24639.0,110.3618,110.7496,109.9839,110.5507,24639.0
2025-03-28 09:35:00,111.31,111.42,111.05,111.25,2143.0,110.6899,110.7993,110.4314,110.6303,2143.0
2025-03-28 09:40:00,111.28,111.42,110.98,110.98,9886.0,110.6601,110.7993,110.3618,110.3618,9886.0
2025-03-28 09:45:00,111.02,111.02,110.69,110.73,3124.0,110.4016,110.4016,110.0734,110.1132,3124.0
2025-03-28 09:50:00,110.78,111.05,110.78,111.01,10795.0,110.1629,110.4314,110.1629,110.3916,10795.0
2025-03-28 09:55:00,111.0,111.03,110.74,110.77,7278.0,110.3817,110.4115,110.1231,110.153,7278.0
2025-03-28 10:00:00,110.65,111.05,110.59,110.73,11077.0,110.0336,110.4314,109.974,110.1132,11077.0
2025-03-28 10:05:00,110.79,110.79,110.58,110.73,5312.0,110.1728,110.1728,109.964,110.1132,5312.0
2025-03-28 10:10:00,110.73,110.79,110.54,110.72,12379.0,110.1132,110.1728,109.9242,110.1032,12379.0
2025-03-28 10:15:00,110.73,110.74,110.61,110.64,3764.0,110.1132,110.1231,109.9938,110.0237,3764.0
2025-03-28 10:20:00,110.63,110.63,110.49,110.52,6889.0,110.0137,110.0137,109.8745,109.9043,6889.0
2025-03-28 10:25:00,110.52,110.54,110.41,110.43,8953.0,109.9043,109.9242,109.795,109.8149,8953.0
2025-03-28 10:30:00,110.44,110.57,110.41,110.43,11132.0,109.8248,109.9541,109.795,109.8149,11132.0
2025-03-28 10:35:00,110.43,110.44,110.14,110.26,45250.0,109.8149,109.8248,109.5265,109.6458,45250.0
2025-03-28 10:40:00,110.25,110.33,110.17,110.19,7272.0,109.6359,109.7154,109.5563,109.5762,7272.0
2025-03-28 10:45:00,110.16,110.19,109.69,109.76,11225.0,109.5464,109.5762,109.079,109.1486,11225.0
2025-03-28 10:50:00,109.8,110.09,109.67,110.09,9070.0,109.1884,109.4767,109.0591,109.4767,9070.0
2025-03-28 10:55:00,110.11,110.14,110.0,110.09,6102.0,109.4966,109.5265,109.3872,109.4767,6102.0
2025-03-28 11:00:00,110.08,110.08,109.94,110.02,5311.0,109.4668,109.4668,109.3276,109.4071,5311.0
2025-03-28 11:05:00,109.98,110.11,109.97,110.0,7969.0,109.3674,109.4966,109.3574,109.3872,7969.0
2025-03-28 11:10:00,110.06,110.23,110.0,110.0,5239.0,109.4469,109.616,109.3872,109.3872,5239.0
2025-03-28 11:15:00,109.95,110.03,109.86,110.03,8143.0,109.3375,109.4171,109.248,109.4171,8143.0
2025-03-28 11:20:00,110.02,110.25,110.01,110.01,13630.0,109.4071,109.6359,109.3972,109.3972,13630.0
2025-03-28 11:25:00,110.04,110.13,110.01,110.09,4734.0,109.427,109.5165,109.3972,109.4767,4734.0
2025-03-28 11:30:00,110.12,110.27,110.08,110.23,5966.0,109.5066,109.6557,109.4668,109.616,5966.0
2025-03-28 11:35:00,110.27,110.37,110.24,110.31,8776.0,109.6557,109.7552,109.6259,109.6955,8776.0
2025-03-28 11:40:00,110.31,110.31,110.09,110.1,6694.0,109.6955,109.6955,109.4767,109.4867,6694.0
2025-03-28 11:45:00,110.06,110.19,110.06,110.1,6474.0,109.4469,109.5762,109.4469,109.4867,6474.0
2025-03-28 11:50:00,110.1,110.16,110.05,110.05,5596.0,109.4867,109.5464,109.437,109.437,5596.0
2025-03-28 11:55:00,110.08,110.13,110.04,110.06,7254.0,109.4668,109.5165,109.427,109.4469,7254.0
2025-03-28 12:00:00,110.05,110.1,110.02,110.05,5308.0,109.437,109.4867,109.4071,109.437,5308.0
2025-03-28 12:05:00,110.06,110.12,110.02,110.11,7518.0,109.4469,109.5066,109.4071,109.4966,7518.0
2025-03-28 12:10:00,110.12,110.22,110.11,110.11,7805.0,109.5066,109.606,109.4966,109.4966,7805.0
2025-03-28 12:15:00,110.11,110.11,109.94,109.95,5190.0,109.4966,109.4966,109.3276,109.3375,5190.0
2025-03-28 12:20:00,109.99,109.99,109.87,109.89,5576.0,109.3773,109.3773,109.258,109.2779,5576.0
2025-03-28 12:25:00,109.9,109.92,109.77,109.78,5515.0,109.2878,109.3077,109.1585,109.1685,5515.0
2025-03-28 12:30:00,109.82,109.89,109.81,109.84,6309.0,109.2082,109.2779,109.1983,109.2281,6309.0
2025-03-28 12:35:00,109.88,109.94,109.86,109.88,4633.0,109.2679,109.3276,109.248,109.2679,4633.0
2025-03-28 12:40:00,109.88,109.91,109.83,109.84,4867.0,109.2679,109.2977,109.2182,109.2281,4867.0
2025-03-28 12:45:00,109.82,109.87,109.8,109.84,4637.0,109.2082,109.258,109.1884,109.2281,4637.0
2025-03-28 12:50:00,109.82,109.88,109.74,109.77,3604.0,109.2082,109.2679,109.1287,109.1585,3604.0
2025-03-28 12:55:00,109.75,109.75,109.59,109.64,17866.0,109.1386,109.1386,108.9795,109.0293,17866.0
2025-03-28 13:00:00,109.64,109.64,109.43,109.43,13726.0,109.0293,109.0293,108.8204,108.8204,13726.0
2025-03-28 13:05:00,109.42,109.48,109.36,109.4,10107.0,108.8105,108.8701,108.7508,108.7906,10107.0
2025-03-28 13:10:00,109.38,109.43,109.29,109.42,9750.0,108.7707,108.8204,108.6812,108.8105,9750.0
2025-03-28 13:15:00,109.42,109.42,109.33,109.33,13063.0,108.8105,108.8105,108.721,108.721,13063.0
2025-03-28 13:20:00,109.33,109.4,109.26,109.38,7051.0,108.721,108.7906,108.6514,108.7707,7051.0
2025-03-28 13:25:00,109.34,109.38,109.24,109.28,7876.0,108.7309,108.7707,108.6315,108.6713,7876.0
2025-03-28 13:30:00,109.3,109.39,109.27,109.38,6700.0,108.6911,108.7806,108.6613,108.7707,6700.0
2025-03-28 13:35:00,109.38,109.47,109.35,109.46,5651.0,108.7707,108.8602,108.7409,108.8503,5651.0
2025-03-28 13:40:00,109.48,109.55,109.38,109.39,6146.0,108.8701,108.9398,108.7707,108.7806,6146.0
2025-03-28 13:45:00,109.38,109.47,109.33,109.37,5885.0,108.7707,108.8602,108.721,108.7608,5885.0
2025-03-28 13:50:00,109.39,109.4,109.34,109.36,5135.0,108.7806,108.7906,108.7309,108.7508,5135.0
2025-03-28 13:55:00,109.37,109.51,109.37,109.51,4946.0,108.7608,108.9,108.7608,108.9,4946.0
2025-03-28 14:00:00,109.51,109.6,109.42,109.42,4992.0,108.9,108.9895,108.8105,108.8105,4992.0
2025-03-28 14:05:00,109.47,109.54,109.44,109.53,5836.0,108.8602,108.9298,108.8304,108.9199,5836.0
2025-03-28 14:10:00,109.57,109.59,109.51,109.51,7443.0,108.9596,108.9795,108.9,108.9,7443.0
2025-03-28 14:15:00,109.52,109.57,109.49,109.52,4866.0,108.9099,108.9596,108.8801,108.9099,4866.0
2025-03-28 14:20:00,109.55,109.57,109.45,109.47,7636.0,108.9398,108.9596,108.8403,108.8602,7636.0
2025-03-28 14:25:00,109.44,109.44,109.37,109.44,7719.0,108.8304,108.8304,108.7608,108.8304,7719.0
2025-03-28 14:30:00,109.43,109.54,109.38,109.52,5625.0,108.8204,108.9298,108.7707,108.9099,5625.0
2025-03-28 14:35:00,109.54,109.62,109.54,109.62,5021.0,108.9298,109.0094,108.9298,109.0094,5021.0
2025-03-28 14:40:00,109.62,109.68,109.57,109.61,9367.0,109.0094,109.069,108.9596,108.9994,9367.0
2025-03-28 14:45:00,109.65,109.71,109.63,109.69,8337.0,109.0392,109.0989,109.0193,109.079,8337.0
2025-03-28 14:50:00,109.7,109.74,109.66,109.7,8202.0,109.0889,109.1287,109.0491,109.0889,8202.0
2025-03-28 14:55:00,109.7,109.8,109.69,109.77,12135.0,109.0889,109.1884,109.079,109.1585,12135.0
2025-03-28 15:00:00,109.74,109.85,109.7,109.74,12739.0,109.1287,109.2381,109.0889,109.1287,12739.0
2025-03-28 15:05:00,109.74,109.8,109.73,109.74,5439.0,109.1287,109.1884,109.1187,109.1287,5439.0
2025-03-28 15:10:00,109.75,109.76,109.64,109.7,7199.0,109.1386,109.1486,109.0293,109.0889,7199.0
2025-03-28 15:15:00,109.7,109.7,109.57,109.68,8292.0,109.0889,109.0889,108.9596,109.069,8292.0
2025-03-28 15:20:00,109.72,109.74,109.62,109.64,13595.0,109.1088,109.1287,109.0094,109.0293,13595.0
2025-03-28 15:25:00,109.65,109.67,109.59,109.65,13563.0,109.0392,109.0591,108.9795,109.0392,13563.0
2025-03-28 15:30:00,109.63,109.69,109.5,109.68,17496.0,109.0193,109.079,108.89,109.069,17496.0
2025-03-28 15:35:00,109.68,109.72,109.65,109.65,23968.0,109.069,109.1088,109.0392,109.0392,23968.0
2025-03-28 15:40:00,109.66,109.83,109.66,109.8,25676.0,109.0491,109.2182,109.0491,109.1884,25676.0
2025-03-28 15:45:00,109.79,109.93,109.72,109.93,12986.0,109.1784,109.3176,109.1088,109.3176,12986.0
2025-03-28 15:50:00,109.96,109.97,109.69,109.89,37374.0,109.3475,109.3574,109.079,109.2779,37374.0
2025-03-28 15:55:00,109.86,109.88,109.63,109.77,145053.0,109.248,109.2679,109.0193,109.1585,145053.0
2025-03-31 09:30:00,110.08,111.29,108.52,111.06,53156.0,109.4668,110.6701,107.9155,110.4413,53156.0
2025-03-31 09:35:00,110.92,111.31,110.62,110.9,7937.0,110.3021,110.6899,110.0038,110.2822,7937.0
2025-03-31 09:40:00,110.9,111.02,110.74,111.01,13425.0,110.2822,110.4016,110.1231,110.3916,13425.0
2025-03-31 09:45:00,111.02,111.13,110.72,110.83,7611.0,110.4016,110.511,110.1032,110.2126,7611.0
2025-03-31 09:50:00,110.91,111.71,110.91,111.67,20270.0,110.2922,111.0877,110.2922,111.0479,20270.0
2025-03-31 09:55:00,111.58,111.78,111.54,111.63,20501.0,110.9584,111.1573,110.9187,111.0082,20501.0
2025-03-31 10:00:00,111.67,111.76,111.34,111.48,17759.0,111.0479,111.1374,110.7198,110.859,17759.0
2025-03-31 10:05:00,111.45,111.62,111.36,111.52,14087.0,110.8292,110.9982,110.7397,110.8988,14087.0
2025-03-31 10:10:00,111.51,111.52,111.1,111.23,21055.0,110.8888,110.8988,110.4811,110.6104,21055.0
2025-03-31 10:15:00,111.22,111.35,111.22,111.25,11525.0,110.6004,110.7297,110.6004,110.6303,11525.0
2025-03-31 10:20:00,111.31,111.37,111.21,111.37,17016.0,110.6899,110.7496,110.5905,110.7496,17016.0
2025-03-31 10:25:00,111.36,111.61,111.36,111.54,10759.0,110.7397,110.9883,110.7397,110.9187,10759.0
2025-03-31 10:30:00,111.52,111.73,111.49,111.62,24913.0,110.8988,111.1076,110.8689,110.9982,24913.0
2025-03-31 10:35:00,111.62,111.62,111.25,111.33,10511.0,110.9982,110.9982,110.6303,110.7098,10511.0
2025-03-31 10:40:00,111.33,111.51,111.32,111.51,10864.0,110.7098,110.8888,110.6999,110.8888,10864.0
2025-03-31 10:45:00,111.51,111.6,111.38,111.42,16175.0,110.8888,110.9783,110.7596,110.7993,16175.0
2025-03-31 10:50:00,111.44,111.44,111.04,111.36,34663.0,110.8192,110.8192,110.4215,110.7397,34663.0
2025-03-31 10:55:00,111.36,111.41,111.3,111.39,6301.0,110.7397,110.7894,110.68,110.7695,6301.0
2025-03-31 11:00:00,111.39,111.49,111.35,111.46,11403.0,110.7695,110.8689,110.7297,110.8391,11403.0
2025-03-31 11:05:00,111.5,111.53,111.42,111.45,8920.0,110.8789,110.9087,110.7993,110.8292,8920.0
2025-03-31 11:10:00,111.45,111.5,111.4,111.42,12950.0,110.8292,110.8789,110.7794,110.7993,12950.0
2025-03-31 11:15:00,111.45,111.56,111.44,111.51,8426.0,110.8292,110.9386,110.8192,110.8888,8426.0
2025-03-31 11:20:00,111.52,111.59,111.37,111.4,9550.0,110.8988,110.9684,110.7496,110.7794,9550.0
2025-03-31 11:25:00,111.39,111.39,111.19,111.24,11329.0,110.7695,110.7695,110.5706,110.6203,11329.0
2025-03-31 11:30:00,111.22,111.25,111.07,111.1,16862.0,110.6004,110.6303,110.4513,110.4811,16862.0
2025-03-31 11:35:00,111.13,111.2,110.91,110.98,5410.0,110.511,110.5806,110.2922,110.3618,5410.0
2025-03-31 11:40:00,111.01,111.02,110.66,110.66,52342.0,110.3916,110.4016,110.0436,110.0436,52342.0
2025-03-31 11:45:00,110.65,110.78,110.64,110.64,8281.0,110.0336,110.1629,110.0237,110.0237,8281.0
2025-03-31 11:50:00,110.64,110.68,110.62,110.63,5592.0,110.0237,110.0635,110.0038,110.0137,5592.0
2025-03-31 11:55:00,110.66,110.66,110.53,110.57,7132.0,110.0436,110.0436,109.9143,109.9541,7132.0
2025-03-31 12:00:00,110.58,110.64,110.53,110.58,8338.0,109.964,110.0237,109.9143,109.964,8338.0
2025-03-31 12:05:00,110.58,110.58,110.36,110.37,9166.0,109.964,109.964,109.7452,109.7552,9166.0
2025-03-31 12:10:00,110.33,110.33,110.19,110.31,8819.0,109.7154,109.7154,109.5762,109.6955,8819.0
2025-03-31 12:15:00,110.31,110.45,110.27,110.43,11628.0,109.6955,109.8347,109.6557,109.8149,11628.0
2025-03-31 12:20:00,110.44,110.53,110.4,110.41,5916.0,109.8248,109.9143,109.785,109.795,5916.0
2025-03-31 12:25:00,110.44,110.6,110.43,110.6,11184.0,109.8248,109.9839,109.8149,109.9839,11184.0
2025-03-31 12:30:00,110.6,110.67,110.57,110.66,7371.0,109.9839,110.0535,109.9541,110.0436,7371.0
2025-03-31 12:35:00,110.64,110.68,110.59,110.67,4943.0,110.0237,110.0635,109.974,110.0535,4943.0
2025-03-31 12:40:00,110.65,110.69,110.51,110.55,6194.0,110.0336,110.0734,109.8944,109.9342,6194.0
2025-03-31 12:45:00,110.57,110.68,110.56,110.66,4497.0,109.9541,110.0635,109.9441,110.0436,4497.0
2025-03-31 12:50:00,110.63,110.75,110.63,110.75,4097.0,110.0137,110.1331,110.0137,110.1331,4097.0
2025-03-31 12:55:00,110.77,110.77,110.65,110.7,9322.0,110.153,110.153,110.0336,110.0833,9322.0
2025-03-31 13:00:00,110.7,110.7,110.62,110.62,2861.0,110.0833,110.0833,110.0038,110.0038,2861.0
2025-03-31 13:05:00,110.64,110.74,110.61,110.65,4558.0,110.0237,110.1231,109.9938,110.0336,4558.0
2025-03-31 13:10:00,110.65,110.66,110.6,110.64,5823.0,110.0336,110.0436,109.9839,110.0237,5823.0
2025-03-31 13:15:00,110.64,110.66,110.48,110.48,6149.0,110.0237,110.0436,109.8646,109.8646,6149.0
2025-03-31 13:20:00,110.47,110.48,110.35,110.42,3475.0,109.8546,109.8646,109.7353,109.8049,3475.0
2025-03-31 13:25:00,110.42,110.56,110.41,110.56,4598.0,109.8049,109.9441,109.795,109.9441,4598.0
2025-03-31 13:30:00,110.56,110.62,110.51,110.58,6129.0,109.9441,110.0038,109.8944,109.964,6129.0
2025-03-31 13:35:00,110.58,110.63,110.49,110.58,5260.0,109.964,110.0137,109.8745,109.964,5260.0
2025-03-31 13:40:00,110.55,110.58,110.42,110.45,6315.0,109.9342,109.964,109.8049,109.8347,6315.0
2025-03-31 13:45:00,110.48,110.48,110.38,110.41,3653.0,109.8646,109.8646,109.7651,109.795,3653.0
2025-03-31 13:50:00,110.4,110.51,110.39,110.46,5194.0,109.785,109.8944,109.7751,109.8447,5194.0
2025-03-31 13:55:00,110.43,110.44,110.3,110.31,3826.0,109.8149,109.8248,109.6856,109.6955,3826.0
2025-03-31 14:00:00,110.3,110.61,110.3,110.53,14012.0,109.6856,109.9938,109.6856,109.9143,14012.0
2025-03-31 14:05:00,110.53,110.9,110.5,110.89,7915.0,109.9143,110.2822,109.8845,110.2723,7915.0
2025-03-31 14:10:00,110.91,111.06,110.83,110.84,8625.0,110.2922,110.4413,110.2126,110.2226,8625.0
2025-03-31 14:15:00,110.84,110.91,110.82,110.85,7058.0,110.2226,110.2922,110.2027,110.2325,7058.0
2025-03-31 14:20:00,110.84,110.89,110.73,110.77,5227.0,110.2226,110.2723,110.1132,110.153,5227.0
2025-03-31 14:25:00,110.76,110.8,110.7,110.78,7283.0,110.143,110.1828,110.0833,110.1629,7283.0
2025-03-31 14:30:00,110.82,110.89,110.78,110.8,8446.0,110.2027,110.2723,110.1629,110.1828,8446.0
2025-03-31 14:35:00,110.8,110.84,110.7,110.77,7360.0,110.1828,110.2226,110.0833,110.153,7360.0
2025-03-31 14:40:00,110.76,110.89,110.73,110.82,5344.0,110.143,110.2723,110.1132,110.2027,5344.0
2025-03-31 14:45:00,110.82,110.82,110.61,110.67,8102.0,110.2027,110.2027,109.9938,110.0535,8102.0
2025-03-31 14:50:00,110.66,110.83,110.66,110.83,4717.0,110.0436,110.2126,110.0436,110.2126,4717.0
2025-03-31 14:55:00,110.83,110.83,110.7,110.73,6129.0,110.2126,110.2126,110.0833,110.1132,6129.0
2025-03-31 15:00:00,110.74,111.01,110.74,110.98,11636.0,110.1231,110.3916,110.1231,110.3618,11636.0
2025-03-31 15:05:00,110.98,111.05,110.92,111.04,11111.0,110.3618,110.4314,110.3021,110.4215,11111.0
2025-03-31 15:10:00,111.04,111.23,110.98,111.17,8336.0,110.4215,110.6104,110.3618,110.5507,8336.0
2025-03-31 15:15:00,111.17,111.32,111.16,111.28,9358.0,110.5507,110.6999,110.5408,110.6601,9358.0
2025-03-31 15:20:00,111.26,111.39,111.26,111.29,7112.0,110.6402,110.7695,110.6402,110.6701,7112.0
2025-03-31 15:25:00,111.28,111.28,111.06,111.08,11081.0,110.6601,110.6601,110.4413,110.4612,11081.0
2025-03-31 15:30:00,111.06,111.45,111.05,111.41,18308.0,110.4413,110.8292,110.4314,110.7894,18308.0
2025-03-31 15:35:00,111.45,111.45,111.18,111.31,15000.0,110.8292,110.8292,110.5607,110.6899,15000.0
2025-03-31 15:40:00,111.31,111.69,111.27,111.46,34465.0,110.6899,111.0678,110.6502,110.8391,34465.0
2025-03-31 15:45:00,111.41,111.52,111.24,111.24,18883.0,110.7894,110.8988,110.6203,110.6203,18883.0
2025-03-31 15:50:00,111.32,111.34,110.82,111.14,39545.0,110.6999,110.7198,110.2027,110.5209,39545.0
2025-03-31 15:55:00,111.13,111.32,111.02,111.18,187478.0,110.511,110.6999,110.4016,110.5607,187478.0
2025-04-01 09:30:00,111.36,111.47,110.42,111.22,31409.0,110.7397,110.8491,109.8049,110.6004,31409.0
2025-04-01 09:35:00,111.23,111.61,110.94,111.54,7800.0,110.6104,110.9883,110.322,110.9187,7800.0
2025-04-01 09:40:00,111.59,111.67,111.18,111.25,12495.0,110.9684,111.0479,110.5607,110.6303,12495.0
2025-04-01 09:45:00,111.26,111.71,111.15,111.71,12241.0,110.6402,111.0877,110.5308,111.0877,12241.0
2025-04-01 09:50:00,111.71,112.2,111.64,112.19,21382.0,111.0877,111.575,111.0181,111.565,21382.0
2025-04-01 09:55:00,112.11,112.11,111.8,111.81,13631.0,111.4855,111.4855,111.1772,111.1872,13631.0
2025-04-01 10:00:00,111.53,112.0,111.28,111.29,14804.0,110.9087,111.3761,110.6601,110.6701,14804.0
2025-04-01 10:05:00,111.33,111.36,110.94,111.29,17746.0,110.7098,110.7397,110.322,110.6701,17746.0
2025-04-01 10:10:00,111.31,111.5,111.09,111.42,16738.0,110.6899,110.8789,110.4712,110.7993,16738.0
2025-04-01 10:15:00,111.42,111.48,111.25,111.25,63098.0,110.7993,110.859,110.6303,110.6303,63098.0
2025-04-01 10:20:00,111.23,111.5,111.11,111.39,8968.0,110.6104,110.8789,110.4911,110.7695,8968.0
2025-04-01 10:25:00,111.39,111.39,111.16,111.3,7730.0,110.7695,110.7695,110.5408,110.68,7730.0
2025-04-01 10:30:00,111.29,111.5,111.29,111.44,12503.0,110.6701,110.8789,110.6701,110.8192,12503.0
2025-04-01 10:35:00,111.46,111.74,111.46,111.7,11241.0,110.8391,111.1176,110.8391,111.0778,11241.0
2025-04-01 10:40:00,111.7,112.0,111.69,111.89,10559.0,111.0778,111.3761,111.0678,111.2667,10559.0
2025-04-01 10:45:00,111.87,112.02,111.84,112.0,6515.0,111.2468,111.396,111.217,111.3761,6515.0
2025-04-01 10:50:00,112.02,112.23,111.99,112.21,9059.0,111.396,111.6048,111.3662,111.5849,9059.0
2025-04-01 10:55:00,112.19,112.28,112.15,112.25,7266.0,111.565,111.6545,111.5253,111.6247,7266.0
2025-04-01 11:00:00,112.22,112.33,112.16,112.32,8327.0,111.5949,111.7043,111.5352,111.6943,8327.0
2025-04-01 11:05:00,112.31,112.34,112.21,112.24,6054.0,111.6844,111.7142,111.5849,111.6148,6054.0
2025-04-01 11:10:00,112.24,112.44,112.24,112.44,5991.0,111.6148,111.8137,111.6148,111.8137,5991.0
2025-04-01 11:15:00,112.43,112.58,112.43,112.45,6645.0,111.8037,111.9529,111.8037,111.8236,6645.0
2025-04-01 11:20:00,112.44,112.47,112.23,112.47,11107.0,111.8137,111.8435,111.6048,111.8435,11107.0
2025-04-01 11:25:00,112.47,112.57,112.33,112.37,7359.0,111.8435,111.9429,111.7043,111.744,7359.0
2025-04-01 11:30:00,112.39,112.41,112.22,112.41,6470.0,111.7639,111.7838,111.5949,111.7838,6470.0
2025-04-01 11:35:00,112.41,112.46,112.32,112.43,48659.0,111.7838,111.8335,111.6943,111.8037,48659.0
2025-04-01 11:40:00,112.41,112.41,112.27,112.31,4176.0,111.7838,111.7838,111.6446,111.6844,4176.0
2025-04-01 11:45:00,112.36,112.44,112.32,112.37,5890.0,111.7341,111.8137,111.6943,111.744,5890.0
2025-04-01 11:50:00,112.41,112.42,112.33,112.37,5014.0,111.7838,111.7938,111.7043,111.744,5014.0
2025-04-01 11:55:00,112.38,112.48,112.34,112.48,6374.0,111.754,111.8534,111.7142,111.8534,6374.0
2025-04-01 12:00:00,112.48,112.66,112.44,112.49,12173.0,111.8534,112.0324,111.8137,111.8634,12173.0
2025-04-01 12:05:00,112.49,112.49,112.35,112.44,7015.0,111.8634,111.8634,111.7242,111.8137,7015.0
2025-04-01 12:10:00,112.44,112.47,112.39,112.43,7953.0,111.8137,111.8435,111.7639,111.8037,7953.0
2025-04-01 12:15:00,112.45,112.72,112.45,112.64,7247.0,111.8236,112.0921,111.8236,112.0125,7247.0
2025-04-01 12:20:00,112.62,112.66,112.53,112.63,8364.0,111.9927,112.0324,111.9032,112.0026,8364.0
2025-04-01 12:25:00,112.62,112.65,112.3,112.3,13709.0,111.9927,112.0225,111.6744,111.6744,13709.0
2025-04-01 12:30:00,112.32,112.44,112.27,112.37,8365.0,111.6943,111.8137,111.6446,111.744,8365.0
2025-04-01 12:35:00,112.38,112.4,112.26,112.26,10730.0,111.754,111.7739,111.6347,111.6347,10730.0
2025-04-01 12:40:00,112.25,112.33,112.21,112.32,3693.0,111.6247,111.7043,111.5849,111.6943,3693.0
2025-04-01 12:45:00,112.31,112.34,112.27,112.28,4829.0,111.6844,111.7142,111.6446,111.6545,4829.0
2025-04-01 12:50:00,112.26,112.38,112.22,112.34,3065.0,111.6347,111.754,111.5949,111.7142,3065.0
2025-04-01 12:55:00,112.36,112.48,112.36,112.39,7674.0,111.7341,111.8534,111.7341,111.7639,7674.0
2025-04-01 13:00:00,112.38,112.47,112.37,112.37,7436.0,111.754,111.8435,111.744,111.744,7436.0
2025-04-01 13:05:00,112.38,112.39,112.28,112.34,7478.0,111.754,111.7639,111.6545,111.7142,7478.0
2025-04-01 13:10:00,112.29,112.36,112.24,112.31,4034.0,111.6645,111.7341,111.6148,111.6844,4034.0
2025-04-01 13:15:00,112.29,112.3,112.23,112.23,1977.0,111.6645,111.6744,111.6048,111.6048,1977.0
2025-04-01 13:20:00,112.23,112.24,112.11,112.11,2550.0,111.6048,111.6148,111.4855,111.4855,2550.0
2025-04-01 13:25:00,112.1,112.15,111.92,112.0,6927.0,111.4755,111.5253,111.2966,111.3761,6927.0
2025-04-01 13:30:00,111.95,111.97,111.82,111.92,10709.0,111.3264,111.3463,111.1971,111.2966,10709.0
2025-04-01 13:35:00,111.93,112.04,111.91,112.02,17526.0,111.3065,111.4159,111.2866,111.396,17526.0
2025-04-01 13:40:00,112.04,112.22,112.02,112.06,14349.0,111.4159,111.5949,111.396,111.4358,14349.0
2025-04-01 13:45:00,112.02,112.16,112.01,112.09,6307.0,111.396,111.5352,111.386,111.4656,6307.0
2025-04-01 13:50:00,112.11,112.14,111.99,112.07,6679.0,111.4855,111.5153,111.3662,111.4457,6679.0
2025-04-01 13:55:00,112.07,112.12,112.01,112.06,5517.0,111.4457,111.4954,111.386,111.4358,5517.0
2025-04-01 14:00:00,112.06,112.06,111.93,112.04,15749.0,111.4358,111.4358,111.3065,111.4159,15749.0
2025-04-01 14:05:00,112.05,112.08,111.99,112.01,7762.0,111.4258,111.4557,111.3662,111.386,7762.0
2025-04-01 14:10:00,112.04,112.13,112.03,112.09,14825.0,111.4159,111.5054,111.4059,111.4656,14825.0
2025-04-01 14:15:00,112.08,112.1,111.94,112.09,10871.0,111.4557,111.4755,111.3164,111.4656,10871.0
2025-04-01 14:20:00,112.08,112.12,111.98,112.1,10331.0,111.4557,111.4954,111.3562,111.4755,10331.0
2025-04-01 14:25:00,112.12,112.12,111.98,112.03,8886.0,111.4954,111.4954,111.3562,111.4059,8886.0
2025-04-01 14:30:00,112.04,112.04,111.93,111.93,13186.0,111.4159,111.4159,111.3065,111.3065,13186.0
2025-04-01 14:35:00,111.93,111.98,111.84,111.84,20123.0,111.3065,111.3562,111.217,111.217,20123.0
2025-04-01 14:40:00,111.86,111.95,111.86,111.88,11497.0,111.2369,111.3264,111.2369,111.2568,11497.0
2025-04-01 14:45:00,111.89,111.94,111.84,111.91,10068.0,111.2667,111.3164,111.217,111.2866,10068.0
2025-04-01 14:50:00,111.9,111.93,111.84,111.92,5785.0,111.2767,111.3065,111.217,111.2966,5785.0
2025-04-01 14:55:00,111.91,112.02,111.9,111.97,7656.0,111.2866,111.396,111.2767,111.3463,7656.0
2025-04-01 15:00:00,111.98,112.05,111.97,112.04,5630.0,111.3562,111.4258,111.3463,111.4159,5630.0
2025-04-01 15:05:00,112.03,112.07,111.94,111.97,13200.0,111.4059,111.4457,111.3164,111.3463,13200.0
2025-04-01 15:10:00,111.96,112.04,111.93,112.04,10104.0,111.3363,111.4159,111.3065,111.4159,10104.0
2025-04-01 15:15:00,112.04,112.15,111.97,112.04,8153.0,111.4159,111.5253,111.3463,111.4159,8153.0
2025-04-01 15:20:00,112.02,112.18,112.0,112.17,4902.0,111.396,111.5551,111.3761,111.5452,4902.0
2025-04-01 15:25:00,112.17,112.18,112.12,112.16,5228.0,111.5452,111.5551,111.4954,111.5352,5228.0
2025-04-01 15:30:00,112.14,112.34,112.13,112.23,9890.0,111.5153,111.7142,111.5054,111.6048,9890.0
2025-04-01 15:35:00,112.18,112.29,112.17,112.26,8280.0,111.5551,111.6645,111.5452,111.6347,8280.0
2025-04-01 15:40:00,112.24,112.28,112.15,112.2,11256.0,111.6148,111.6545,111.5253,111.575,11256.0
2025-04-01 15:45:00,112.2,112.38,112.19,112.36,19796.0,111.575,111.754,111.565,111.7341,19796.0
2025-04-01 15:50:00,112.39,112.39,112.18,112.26,35903.0,111.7639,111.7639,111.5551,111.6347,35903.0
2025-04-01 15:55:00,112.26,112.48,112.19,112.45,147561.0,111.6347,111.8534,111.565,111.8236,147561.0
2025-04-02 09:30:00,112.41,113.05,112.19,112.91,46909.0,111.7838,112.4203,111.565,112.281,46909.0
2025-04-02 09:35:00,112.7,112.7,111.92,112.24,5685.0,112.0722,112.0722,111.2966,111.6148,5685.0
2025-04-02 09:40:00,112.18,112.5,112.15,112.31,5370.0,111.5551,111.8733,111.5253,111.6844,5370.0
2025-04-02 09:45:00,112.31,112.42,112.18,112.2,7701.0,111.6844,111.7938,111.5551,111.575,7701.0
2025-04-02 09:50:00,112.19,112.26,111.9,112.07,9163.0,111.565,111.6347,111.2767,111.4457,9163.0
2025-04-02 09:55:00,112.06,112.14,111.95,112.07,12056.0,111.4358,111.5153,111.3264,111.4457,12056.0
2025-04-02 10:00:00,112.01,112.41,112.01,112.16,16963.0,111.386,111.7838,111.386,111.5352,16963.0
2025-04-02 10:05:00,112.17,112.17,112.02,112.16,5364.0,111.5452,111.5452,111.396,111.5352,5364.0
2025-04-02 10:10:00,112.17,112.28,112.09,112.11,7130.0,111.5452,111.6545,111.4656,111.4855,7130.0
2025-04-02 10:15:00,112.12,112.52,112.05,112.52,6031.0,111.4954,111.8932,111.4258,111.8932,6031.0
2025-04-02 10:20:00,112.52,112.52,112.28,112.42,5358.0,111.8932,111.8932,111.6545,111.7938,5358.0
2025-04-02 10:25:00,112.43,112.5,112.35,112.5,2858.0,111.8037,111.8733,111.7242,111.8733,2858.0
2025-04-02 10:30:00,112.38,112.64,112.38,112.62,5251.0,111.754,112.0125,111.754,111.9927,5251.0
2025-04-02 10:35:00,112.59,112.61,112.41,112.54,3361.0,111.9628,111.9827,111.7838,111.9131,3361.0
2025-04-02 10:40:00,112.56,112.62,112.34,112.43,4598.0,111.933,111.9927,111.7142,111.8037,4598.0
2025-04-02 10:45:00,112.44,112.6,112.39,112.59,6293.0,111.8137,111.9728,111.7639,111.9628,6293.0
2025-04-02 10:50:00,112.57,112.66,112.54,112.59,5856.0,111.9429,112.0324,111.9131,111.9628,5856.0
2025-04-02 10:55:00,112.59,112.68,112.55,112.65,4351.0,111.9628,112.0523,111.923,112.0225,4351.0
2025-04-02 11:00:00,112.62,112.67,112.57,112.67,4372.0,111.9927,112.0424,111.9429,112.0424,4372.0
2025-04-02 11:05:00,112.65,112.7,112.61,112.69,7495.0,112.0225,112.0722,111.9827,112.0623,7495.0
2025-04-02 11:10:00,112.69,112.74,112.66,112.66,6606.0,112.0623,112.112,112.0324,112.0324,6606.0
2025-04-02 11:15:00,112.67,112.76,112.58,112.76,3691.0,112.0424,112.1319,111.9529,112.1319,3691.0
2025-04-02 11:20:00,112.76,112.82,112.71,112.75,5237.0,112.1319,112.1915,112.0821,112.1219,5237.0
2025-04-02 11:25:00,112.71,112.88,112.71,112.8,4333.0,112.0821,112.2512,112.0821,112.1716,4333.0
2025-04-02 11:30:00,112.78,112.8,112.74,112.79,3902.0,112.1518,112.1716,112.112,112.1617,3902.0
2025-04-02 11:35:00,112.81,112.81,112.58,112.64,3721.0,112.1816,112.1816,111.9529,112.0125,3721.0
2025-04-02 11:40:00,112.63,112.64,112.23,112.23,5464.0,112.0026,112.0125,111.6048,111.6048,5464.0
2025-04-02 11:45:00,112.24,112.29,112.14,112.21,4163.0,111.6148,111.6645,111.5153,111.5849,4163.0
2025-04-02 11:50:00,112.17,112.25,112.11,112.22,5544.0,111.5452,111.6247,111.4855,111.5949,5544.0
2025-04-02 11:55:00,112.23,112.26,112.14,112.2,3026.0,111.6048,111.6347,111.5153,111.575,3026.0
2025-04-02 12:00:00,112.16,112.25,112.13,112.18,1867.0,111.5352,111.6247,111.5054,111.5551,1867.0
2025-04-02 12:05:00,112.19,112.27,112.13,112.19,5627.0,111.565,111.6446,111.5054,111.565,5627.0
2025-04-02 12:10:00,112.19,112.28,112.16,112.28,5446.0,111.565,111.6545,111.5352,111.6545,5446.0
2025-04-02 12:15:00,112.28,112.31,112.18,112.23,3697.0,111.6545,111.6844,111.5551,111.6048,3697.0
2025-04-02 12:20:00,112.24,112.25,112.12,112.12,11085.0,111.6148,111.6247,111.4954,111.4954,11085.0
2025-04-02 12:25:00,112.11,112.22,112.1,112.22,8425.0,111.4855,111.5949,111.4755,111.5949,8425.0
2025-04-02 12:30:00,112.21,112.28,112.21,112.27,6799.0,111.5849,111.6545,111.5849,111.6446,6799.0
2025-04-02 12:35:00,112.26,112.32,112.09,112.32,14230.0,111.6347,111.6943,111.4656,111.6943,14230.0
2025-04-02 12:40:00,112.27,112.32,112.12,112.26,39209.0,111.6446,111.6943,111.4954,111.6347,39209.0
2025-04-02 12:45:00,112.28,112.28,112.17,112.26,7913.0,111.6545,111.6545,111.5452,111.6347,7913.0
2025-04-02 12:50:00,112.3,112.33,112.24,112.29,10678.0,111.6744,111.7043,111.6148,111.6645,10678.0
2025-04-02 12:55:00,112.27,112.3,112.17,112.23,7845.0,111.6446,111.6744,111.5452,111.6048,7845.0
2025-04-02 13:00:00,112.27,112.33,112.27,112.31,7966.0,111.6446,111.7043,111.6446,111.6844,7966.0
2025-04-02 13:05:00,112.32,112.43,112.32,112.4,8404.0,111.6943,111.8037,111.6943,111.7739,8404.0
2025-04-02 13:10:00,112.4,112.48,112.33,112.33,8874.0,111.7739,111.8534,111.7043,111.7043,8874.0
2025-04-02 13:15:00,112.3,112.3,112.22,112.22,5861.0,111.6744,111.6744,111.5949,111.5949,5861.0
2025-04-02 13:20:00,112.21,112.28,112.17,112.28,9784.0,111.5849,111.6545,111.5452,111.6545,9784.0
2025-04-02 13:25:00,112.29,112.29,112.21,112.24,8089.0,111.6645,111.6645,111.5849,111.6148,8089.0
2025-04-02 13:30:00,112.26,112.26,112.12,112.14,5821.0,111.6347,111.6347,111.4954,111.5153,5821.0
2025-04-02 13:35:00,112.12,112.2,112.12,112.2,8746.0,111.4954,111.575,111.4954,111.575,8746.0
2025-04-02 13:40:00,112.22,112.24,112.07,112.12,9124.0,111.5949,111.6148,111.4457,111.4954,9124.0
2025-04-02 13:45:00,112.12,112.12,111.98,112.03,5844.0,111.4954,111.4954,111.3562,111.4059,5844.0
2025-04-02 13:50:00,112.03,112.03,111.88,112.01,8636.0,111.4059,111.4059,111.2568,111.386,8636.0
2025-04-02 13:55:00,111.99,112.05,111.95,112.01,7466.0,111.3662,111.4258,111.3264,111.386,7466.0
2025-04-02 14:00:00,112.03,112.07,111.97,112.02,11809.0,111.4059,111.4457,111.3463,111.396,11809.0
2025-04-02 14:05:00,111.98,112.03,111.97,112.02,5901.0,111.3562,111.4059,111.3463,111.396,5901.0
2025-04-02 14:10:00,112.01,112.11,111.98,112.1,5643.0,111.386,111.4855,111.3562,111.4755,5643.0
2025-04-02 14:15:00,112.11,112.11,111.99,112.01,7174.0,111.4855,111.4855,111.3662,111.386,7174.0
2025-04-02 14:20:00,112.01,112.02,111.96,112.0,6167.0,111.386,111.396,111.3363,111.3761,6167.0
2025-04-02 14:25:00,112.01,112.06,111.81,111.81,11039.0,111.386,111.4358,111.1872,111.1872,11039.0
2025-04-02 14:30:00,111.79,111.91,111.79,111.89,6746.0,111.1673,111.2866,111.1673,111.2667,6746.0
2025-04-02 14:35:00,111.91,112.19,111.9,112.19,11586.0,111.2866,111.565,111.2767,111.565,11586.0
2025-04-02 14:40:00,112.17,112.28,112.13,112.22,17729.0,111.5452,111.6545,111.5054,111.5949,17729.0
2025-04-02 14:45:00,112.23,112.26,112.1,112.19,8949.0,111.6048,111.6347,111.4755,111.565,8949.0
2025-04-02 14:50:00,112.19,112.19,112.09,112.16,4688.0,111.565,111.565,111.4656,111.5352,4688.0
2025-04-02 14:55:00,112.15,112.15,111.96,111.97,6681.0,111.5253,111.5253,111.3363,111.3463,6681.0
2025-04-02 15:00:00,112.0,112.14,112.0,112.14,8461.0,111.3761,111.5153,111.3761,111.5153,8461.0
2025-04-02 15:05:00,112.14,112.17,112.08,112.1,8587.0,111.5153,111.5452,111.4557,111.4755,8587.0
2025-04-02 15:10:00,112.11,112.18,112.09,112.11,11007.0,111.4855,111.5551,111.4656,111.4855,11007.0
2025-04-02 15:15:00,112.1,112.13,112.05,112.11,16077.0,111.4755,111.5054,111.4258,111.4855,16077.0
2025-04-02 15:20:00,112.14,112.18,112.09,112.12,9836.0,111.5153,111.5551,111.4656,111.4954,9836.0
2025-04-02 15:25:00,112.08,112.16,112.05,112.09,9110.0,111.4557,111.5352,111.4258,111.4656,9110.0
2025-04-02 15:30:00,112.09,112.22,112.04,112.18,10867.0,111.4656,111.5949,111.4159,111.5551,10867.0
2025-04-02 15:35:00,112.18,112.2,112.07,112.13,12597.0,111.5551,111.575,111.4457,111.5054,12597.0
2025-04-02 15:40:00,112.15,112.28,112.12,112.18,16077.0,111.5253,111.6545,111.4954,111.5551,16077.0
2025-04-02 15:45:00,112.18,112.31,112.16,112.31,23198.0,111.5551,111.6844,111.5352,111.6844,23198.0
2025-04-02 15:50:00,112.28,112.33,112.14,112.3,37817.0,111.6545,111.7043,111.5153,111.6744,37817.0
2025-04-02 15:55:00,112.31,112.4,112.2,112.25,150746.0,111.6844,111.7739,111.575,111.6247,150746.0
2025-04-03 09:30:00,110.51,112.0,108.75,111.54,56980.0,109.8944,111.3761,108.1442,110.9187,56980.0
2025-04-03 09:35:00,111.77,112.5,111.65,112.5,13779.0,111.1474,111.8733,111.0281,111.8733,13779.0
2025-04-03 09:40:00,112.31,112.69,112.25,112.55,4220.0,111.6844,112.0623,111.6247,111.923,4220.0
2025-04-03 09:45:00,112.5,112.66,112.28,112.53,24222.0,111.8733,112.0324,111.6545,111.9032,24222.0
2025-04-03 09:50:00,112.52,112.83,112.21,112.22,19546.0,111.8932,112.2015,111.5849,111.5949,19546.0
2025-04-03 09:55:00,112.24,112.32,112.04,112.32,5551.0,111.6148,111.6943,111.4159,111.6943,5551.0
2025-04-03 10:00:00,112.17,112.46,111.94,111.95,14280.0,111.5452,111.8335,111.3164,111.3264,14280.0
2025-04-03 10:05:00,112.0,112.13,111.84,112.04,17978.0,111.3761,111.5054,111.217,111.4159,17978.0
2025-04-03 10:10:00,111.96,112.07,111.73,111.81,6348.0,111.3363,111.4457,111.1076,111.1872,6348.0
2025-04-03 10:15:00,111.86,111.95,111.76,111.76,6249.0,111.2369,111.3264,111.1374,111.1374,6249.0
2025-04-03 10:20:00,111.75,111.79,111.54,111.64,19449.0,111.1275,111.1673,110.9187,111.0181,19449.0
2025-04-03 10:25:00,111.64,112.06,111.64,111.99,11943.0,111.0181,111.4358,111.0181,111.3662,11943.0
2025-04-03 10:30:00,112.07,112.26,111.82,111.94,15794.0,111.4457,111.6347,111.1971,111.3164,15794.0
2025-04-03 10:35:00,112.02,112.31,111.94,112.05,14194.0,111.396,111.6844,111.3164,111.4258,14194.0
2025-04-03 10:40:00,112.19,112.33,112.04,112.29,10660.0,111.565,111.7043,111.4159,111.6645,10660.0
2025-04-03 10:45:00,112.21,112.37,112.13,112.34,10390.0,111.5849,111.744,111.5054,111.7142,10390.0
2025-04-03 10:50:00,112.33,112.34,112.01,112.14,12451.0,111.7043,111.7142,111.386,111.5153,12451.0
2025-04-03 10:55:00,112.19,112.19,111.87,111.93,8736.0,111.565,111.565,111.2468,111.3065,8736.0
2025-04-03 11:00:00,111.92,112.02,111.81,111.99,7027.0,111.2966,111.396,111.1872,111.3662,7027.0
2025-04-03 11:05:00,111.92,111.98,111.65,111.94,16038.0,111.2966,111.3562,111.0281,111.3164,16038.0
2025-04-03 11:10:00,111.95,112.36,111.9,112.24,9746.0,111.3264,111.7341,111.2767,111.6148,9746.0
2025-04-03 11:15:00,112.27,112.46,112.22,112.35,9034.0,111.6446,111.8335,111.5949,111.7242,9034.0
2025-04-03 11:20:00,112.42,112.44,112.05,112.14,9170.0,111.7938,111.8137,111.4258,111.5153,9170.0
2025-04-03 11:25:00,112.24,112.26,112.12,112.13,5763.0,111.6148,111.6347,111.4954,111.5054,5763.0
2025-04-03 11:30:00,112.13,112.13,111.93,112.09,9465.0,111.5054,111.5054,111.3065,111.4656,9465.0
2025-04-03 11:35:00,112.04,112.64,111.96,112.47,24167.0,111.4159,112.0125,111.3363,111.8435,24167.0
2025-04-03 11:40:00,112.5,112.5,112.21,112.43,7633.0,111.8733,111.8733,111.5849,111.8037,7633.0
2025-04-03 11:45:00,112.43,112.43,112.0,112.08,3988.0,111.8037,111.8037,111.3761,111.4557,3988.0
2025-04-03 11:50:00,112.01,112.1,111.95,112.04,3280.0,111.386,111.4755,111.3264,111.4159,3280.0
2025-04-03 11:55:00,112.09,112.45,112.08,112.39,7196.0,111.4656,111.8236,111.4557,111.7639,7196.0
2025-04-03 12:00:00,112.38,112.77,112.38,112.65,11119.0,111.754,112.1418,111.754,112.0225,11119.0
2025-04-03 12:05:00,112.68,112.86,112.68,112.75,17209.0,112.0523,112.2313,112.0523,112.1219,17209.0
2025-04-03 12:10:00,112.75,113.02,112.69,113.02,8232.0,112.1219,112.3904,112.0623,112.3904,8232.0
2025-04-03 12:15:00,113.02,113.11,112.94,113.11,8529.0,112.3904,112.4799,112.3109,112.4799,8529.0
2025-04-03 12:20:00,113.09,113.45,113.07,113.38,14521.0,112.46,112.818,112.4401,112.7484,14521.0
2025-04-03 12:25:00,113.36,113.36,113.21,113.34,7279.0,112.7285,112.7285,112.5794,112.7086,7279.0
2025-04-03 12:30:00,113.36,113.41,112.89,112.94,11532.0,112.7285,112.7783,112.2611,112.3109,11532.0
2025-04-03 12:35:00,112.94,112.99,112.88,112.96,5421.0,112.3109,112.3606,112.2512,112.3308,5421.0
2025-04-03 12:40:00,112.98,113.19,112.95,113.03,9660.0,112.3506,112.5595,112.3208,112.4004,9660.0
2025-04-03 12:45:00,113.05,113.06,112.93,112.96,7113.0,112.4203,112.4302,112.3009,112.3308,7113.0
2025-04-03 12:50:00,112.92,112.95,112.69,112.86,8902.0,112.291,112.3208,112.0623,112.2313,8902.0
2025-04-03 12:55:00,112.85,112.95,112.84,112.9,7655.0,112.2214,112.3208,112.2114,112.2711,7655.0
2025-04-03 13:00:00,112.92,112.98,112.66,112.84,16855.0,112.291,112.3506,112.0324,112.2114,16855.0
2025-04-03 13:05:00,112.84,113.04,112.82,112.88,9977.0,112.2114,112.4103,112.1915,112.2512,9977.0
2025-04-03 13:10:00,112.9,113.0,112.8,112.95,8781.0,112.2711,112.3705,112.1716,112.3208,8781.0
2025-04-03 13:15:00,112.98,113.08,112.93,112.98,8212.0,112.3506,112.4501,112.3009,112.3506,8212.0
2025-04-03 13:20:00,113.04,113.04,112.88,112.93,5585.0,112.4103,112.4103,112.2512,112.3009,5585.0
2025-04-03 13:25:00,112.9,112.92,112.81,112.9,6419.0,112.2711,112.291,112.1816,112.2711,6419.0
2025-04-03 13:30:00,112.9,113.04,112.75,113.04,12635.0,112.2711,112.4103,112.1219,112.4103,12635.0
2025-04-03 13:35:00,113.05,113.2,113.05,113.17,8396.0,112.4203,112.5694,112.4203,112.5396,8396.0
2025-04-03 13:40:00,113.19,113.24,113.12,113.24,4972.0,112.5595,112.6092,112.4899,112.6092,4972.0
2025-04-03 13:45:00,113.24,113.28,113.17,113.26,6584.0,112.6092,112.649,112.5396,112.6291,6584.0
2025-04-03 13:50:00,113.28,113.28,113.15,113.16,4725.0,112.649,112.649,112.5197,112.5296,4725.0
2025-04-03 13:55:00,113.15,113.22,113.11,113.15,5256.0,112.5197,112.5893,112.4799,112.5197,5256.0
2025-04-03 14:00:00,113.15,113.24,113.08,113.1,6587.0,112.5197,112.6092,112.4501,112.47,6587.0
2025-04-03 14:05:00,113.08,113.11,112.98,113.05,18660.0,112.4501,112.4799,112.3506,112.4203,18660.0
2025-04-03 14:10:00,113.03,113.11,112.77,112.78,7876.0,112.4004,112.4799,112.1418,112.1518,7876.0
2025-04-03 14:15:00,112.74,112.85,112.67,112.74,7833.0,112.112,112.2214,112.0424,112.112,7833.0
2025-04-03 14:20:00,112.76,112.83,112.71,112.73,5147.0,112.1319,112.2015,112.0821,112.102,5147.0
2025-04-03 14:25:00,112.75,112.84,112.63,112.75,4938.0,112.1219,112.2114,112.0026,112.1219,4938.0
2025-04-03 14:30:00,112.76,112.76,112.54,112.66,11748.0,112.1319,112.1319,111.9131,112.0324,11748.0
2025-04-03 14:35:00,112.66,112.89,112.61,112.84,6428.0,112.0324,112.2611,111.9827,112.2114,6428.0
2025-04-03 14:40:00,112.82,113.01,112.8,112.86,5912.0,112.1915,112.3805,112.1716,112.2313,5912.0
2025-04-03 14:45:00,112.89,113.04,112.75,112.97,7642.0,112.2611,112.4103,112.1219,112.3407,7642.0
2025-04-03 14:50:00,113.01,113.01,112.65,112.73,6548.0,112.3805,112.3805,112.0225,112.102,6548.0
2025-04-03 14:55:00,112.68,112.79,112.62,112.79,11098.0,112.0523,112.1617,111.9927,112.1617,11098.0
2025-04-03 15:00:00,112.75,112.75,112.62,112.66,6582.0,112.1219,112.1219,111.9927,112.0324,6582.0
2025-04-03 15:05:00,112.69,112.76,112.64,112.69,17147.0,112.0623,112.1319,112.0125,112.0623,17147.0
2025-04-03 15:10:00,112.7,112.72,112.47,112.48,13639.0,112.0722,112.0921,111.8435,111.8534,13639.0
2025-04-03 15:15:00,112.45,112.45,112.0,112.34,22254.0,111.8236,111.8236,111.3761,111.7142,22254.0
2025-04-03 15:20:00,112.39,112.44,112.11,112.17,15207.0,111.7639,111.8137,111.4855,111.5452,15207.0
2025-04-03 15:25:00,112.19,112.44,112.07,112.26,19657.0,111.565,111.8137,111.4457,111.6347,19657.0
2025-04-03 15:30:00,112.21,112.21,111.98,112.08,15092.0,111.5849,111.5849,111.3562,111.4557,15092.0
2025-04-03 15:35:00,112.02,112.27,111.96,112.27,19721.0,111.396,111.6446,111.3363,111.6446,19721.0
2025-04-03 15:40:00,112.21,112.42,112.12,112.38,36637.0,111.5849,111.7938,111.4954,111.754,36637.0
2025-04-03 15:45:00,112.35,112.39,112.06,112.12,29371.0,111.7242,111.7639,111.4358,111.4954,29371.0
2025-04-03 15:50:00,112.09,112.11,111.85,111.9,38083.0,111.4656,111.4855,111.2269,111.2767,38083.0
2025-04-03 15:55:00,111.9,111.98,111.56,111.74,157581.0,111.2767,111.3562,110.9386,111.1176,157581.0
2025-04-04 09:30:00,109.34,109.97,108.58,109.29,51997.0,108.7309,109.3574,107.9752,108.6812,51997.0
2025-04-04 09:35:00,109.39,109.39,108.87,108.92,36948.0,108.7806,108.7806,108.2635,108.3133,36948.0
2025-04-04 09:40:00,108.91,109.37,108.53,109.14,68233.0,108.3033,108.7608,107.9254,108.532,68233.0
2025-04-04 09:45:00,109.13,109.36,108.85,108.85,29062.0,108.5221,108.7508,108.2437,108.2437,29062.0
2025-04-04 09:50:00,108.83,109.32,108.76,109.09,41888.0,108.2238,108.711,108.1542,108.4823,41888.0
2025-04-04 09:55:00,109.07,109.43,108.79,109.21,37184.0,108.4624,108.8204,108.184,108.6016,37184.0
2025-04-04 10:00:00,109.16,109.22,108.34,108.49,21467.0,108.5519,108.6116,107.7365,107.8857,21467.0
2025-04-04 10:05:00,108.49,108.49,107.84,107.92,19681.0,107.8857,107.8857,107.2393,107.3188,19681.0
2025-04-04 10:10:00,107.97,108.01,107.5,107.81,16829.0,107.3686,107.4083,106.9012,107.2094,16829.0
2025-04-04 10:15:00,107.82,107.89,107.6,107.61,17753.0,107.2194,107.289,107.0006,107.0106,17753.0
2025-04-04 10:20:00,107.61,107.64,107.15,107.33,12042.0,107.0106,107.0404,106.5531,106.7321,12042.0
2025-04-04 10:25:00,107.32,107.34,106.66,106.76,9889.0,106.7222,106.7421,106.0659,106.1653,9889.0
2025-04-04 10:30:00,106.81,107.19,106.73,107.14,16770.0,106.215,106.5929,106.1355,106.5432,16770.0
2025-04-04 10:35:00,107.17,107.27,106.94,107.18,15982.0,106.573,106.6725,106.3443,106.583,15982.0
2025-04-04 10:40:00,107.22,107.25,106.98,107.16,12574.0,106.6227,106.6526,106.3841,106.5631,12574.0
2025-04-04 10:45:00,107.06,107.09,106.26,106.35,11081.0,106.4636,106.4935,105.6681,105.7576,11081.0
2025-04-04 10:50:00,106.36,106.89,106.12,106.85,16753.0,105.7675,106.2946,105.5289,106.2548,16753.0
2025-04-04 10:55:00,106.85,107.16,106.61,106.99,13278.0,106.2548,106.5631,106.0161,106.394,13278.0
2025-04-04 11:00:00,107.05,107.53,106.93,107.51,13422.0,106.4537,106.931,106.3343,106.9111,13422.0
2025-04-04 11:05:00,107.49,107.52,106.95,107.02,12042.0,106.8912,106.9211,106.3542,106.4238,12042.0
2025-04-04 11:10:00,107.09,107.2,106.88,106.97,8629.0,106.4935,106.6028,106.2846,106.3741,8629.0
2025-04-04 11:15:00,106.86,107.03,106.5,106.51,10623.0,106.2647,106.4338,105.9067,105.9167,10623.0
2025-04-04 11:20:00,106.48,106.56,106.24,106.31,11667.0,105.8869,105.9664,105.6482,105.7178,11667.0
2025-04-04 11:25:00,106.28,106.28,105.24,105.35,18559.0,105.688,105.688,104.6538,104.7631,18559.0
2025-04-04 11:30:00,105.3,105.37,104.64,104.69,16999.0,104.7134,104.783,104.0571,104.1068,16999.0
2025-04-04 11:35:00,104.66,104.94,104.5,104.79,15873.0,104.077,104.3554,103.9179,104.2063,15873.0
2025-04-04 11:40:00,104.77,104.84,104.4,104.7,13252.0,104.1864,104.256,103.8184,104.1168,13252.0
2025-04-04 11:45:00,104.64,104.79,104.44,104.68,9960.0,104.0571,104.2063,103.8582,104.0969,9960.0
2025-04-04 11:50:00,104.65,104.84,104.02,104.25,93641.0,104.067,104.256,103.4406,103.6693,93641.0
2025-04-04 11:55:00,104.25,104.43,104.08,104.14,13561.0,103.6693,103.8483,103.5002,103.5599,13561.0
2025-04-04 12:00:00,104.17,104.38,103.88,103.94,17200.0,103.5897,103.7986,103.3013,103.361,17200.0
2025-04-04 12:05:00,103.95,104.31,103.83,104.06,10151.0,103.3709,103.7289,103.2516,103.4803,10151.0
2025-04-04 12:10:00,104.16,104.47,104.12,104.33,9544.0,103.5798,103.8881,103.54,103.7488,9544.0
2025-04-04 12:15:00,104.27,104.3,103.69,103.76,7914.0,103.6892,103.719,103.1124,103.182,7914.0
2025-04-04 12:20:00,103.77,103.9,103.7,103.87,10348.0,103.1919,103.3212,103.1223,103.2914,10348.0
2025-04-04 12:25:00,103.87,104.26,103.85,104.16,10093.0,103.2914,103.6792,103.2715,103.5798,10093.0
2025-04-04 12:30:00,104.17,104.18,103.88,103.98,13092.0,103.5897,103.5997,103.3013,103.4008,13092.0
2025-04-04 12:35:00,103.97,104.48,103.96,104.4,9635.0,103.3908,103.898,103.3809,103.8184,9635.0
2025-04-04 12:40:00,104.38,104.51,104.16,104.18,10744.0,103.7986,103.9278,103.5798,103.5997,10744.0
2025-04-04 12:45:00,104.12,104.18,103.91,103.97,7812.0,103.54,103.5997,103.3312,103.3908,7812.0
2025-04-04 12:50:00,104.03,104.07,103.83,104.02,8855.0,103.4505,103.4903,103.2516,103.4406,8855.0
2025-04-04 12:55:00,104.03,104.14,103.86,103.87,32098.0,103.4505,103.5599,103.2814,103.2914,32098.0
2025-04-04 13:00:00,103.9,104.2,103.75,103.94,8315.0,103.3212,103.6196,103.1721,103.361,8315.0
2025-04-04 13:05:00,103.88,104.01,103.52,103.6,8627.0,103.3013,103.4306,102.9433,103.0229,8627.0
2025-04-04 13:10:00,103.67,103.68,103.31,103.37,11225.0,103.0925,103.1025,102.7345,102.7942,11225.0
2025-04-04 13:15:00,103.37,103.37,102.75,103.01,18540.0,102.7942,102.7942,102.1776,102.4362,18540.0
2025-04-04 13:20:00,103.01,103.48,103.0,103.42,15593.0,102.4362,102.9036,102.4262,102.8439,15593.0
2025-04-04 13:25:00,103.44,103.76,103.39,103.39,8706.0,102.8638,103.182,102.8141,102.8141,8706.0
2025-04-04 13:30:00,103.39,103.66,103.06,103.55,12005.0,102.8141,103.0826,102.4859,102.9732,12005.0
2025-04-04 13:35:00,103.57,104.04,103.48,103.84,9475.0,102.9931,103.4604,102.9036,103.2616,9475.0
2025-04-04 13:40:00,103.81,103.96,103.75,103.8,9430.0,103.2317,103.3809,103.1721,103.2218,9430.0
2025-04-04 13:45:00,103.87,103.88,103.62,103.8,5425.0,103.2914,103.3013,103.0428,103.2218,5425.0
2025-04-04 13:50:00,103.79,103.79,103.39,103.41,8352.0,103.2118,103.2118,102.8141,102.834,8352.0
2025-04-04 13:55:00,103.41,103.67,103.31,103.65,8854.0,102.834,103.0925,102.7345,103.0726,8854.0
2025-04-04 14:00:00,103.68,103.9,103.61,103.67,11285.0,103.1025,103.3212,103.0328,103.0925,11285.0
2025-04-04 14:05:00,103.67,103.75,103.43,103.43,8709.0,103.0925,103.1721,102.8538,102.8538,8709.0
2025-04-04 14:10:00,103.29,103.4,103.21,103.25,8107.0,102.7146,102.824,102.6351,102.6748,8107.0
2025-04-04 14:15:00,103.23,103.23,102.87,102.95,11745.0,102.655,102.655,102.297,102.3765,11745.0
2025-04-04 14:20:00,102.93,103.01,102.5,102.68,7033.0,102.3566,102.4362,101.929,102.108,7033.0
2025-04-04 14:25:00,102.64,102.74,102.45,102.63,10898.0,102.0682,102.1677,101.8793,102.0583,10898.0
2025-04-04 14:30:00,102.62,102.82,102.45,102.65,9254.0,102.0484,102.2472,101.8793,102.0782,9254.0
2025-04-04 14:35:00,102.72,102.74,102.24,102.24,12241.0,102.1478,102.1677,101.6705,101.6705,12241.0
2025-04-04 14:40:00,102.29,102.32,101.82,101.92,28447.0,101.7202,101.75,101.2528,101.3523,28447.0
2025-04-04 14:45:00,101.93,102.48,101.93,102.35,12775.0,101.3622,101.9091,101.3622,101.7799,12775.0
2025-04-04 14:50:00,102.28,102.52,102.2,102.4,13003.0,101.7102,101.9489,101.6307,101.8296,13003.0
2025-04-04 14:55:00,102.39,102.49,102.31,102.43,12235.0,101.8196,101.9191,101.7401,101.8594,12235.0
2025-04-04 15:00:00,102.49,102.58,102.23,102.42,17655.0,101.9191,102.0086,101.6605,101.8495,17655.0
2025-04-04 15:05:00,102.42,102.52,102.26,102.4,20383.0,101.8495,101.9489,101.6904,101.8296,20383.0
2025-04-04 15:10:00,102.43,102.9,102.3,102.76,14691.0,101.8594,102.3268,101.7301,102.1876,14691.0
2025-04-04 15:15:00,102.74,102.82,102.37,102.46,9408.0,102.1677,102.2472,101.7997,101.8892,9408.0
2025-04-04 15:20:00,102.45,102.98,102.43,102.98,15944.0,101.8793,102.4064,101.8594,102.4064,15944.0
2025-04-04 15:25:00,103.0,103.13,102.68,102.77,12728.0,102.4262,102.5555,102.108,102.1975,12728.0
2025-04-04 15:30:00,102.76,103.32,102.69,103.23,18342.0,102.1876,102.7445,102.118,102.655,18342.0
2025-04-04 15:35:00,103.28,103.32,102.81,102.95,16196.0,102.7047,102.7445,102.2373,102.3765,16196.0
2025-04-04 15:40:00,102.92,103.32,102.89,103.32,20023.0,102.3467,102.7445,102.3169,102.7445,20023.0
2025-04-04 15:45:00,103.31,103.54,102.62,102.83,29199.0,102.7345,102.9632,102.0484,102.2572,29199.0
2025-04-04 15:50:00,102.84,102.84,101.89,101.99,45730.0,102.2671,102.2671,101.3224,101.4219,45730.0
2025-04-04 15:55:00,102.02,102.17,101.85,101.99,180797.0,101.4517,101.6009,101.2826,101.4219,180797.0
2025-04-07 09:30:00,99.62,99.64,98.31,98.54,113211.0,99.0651,99.085,97.7624,97.9911,113211.0
2025-04-07 09:35:00,98.49,98.75,97.84,98.01,28218.0,97.9414,98.1999,97.295,97.464,28218.0
2025-04-07 09:40:00,98.01,98.3,97.47,97.8,18155.0,97.464,97.7524,96.927,97.2552,18155.0
2025-04-07 09:45:00,97.75,98.64,97.54,98.38,23173.0,97.2055,98.0905,96.9967,97.832,23173.0
2025-04-07 09:50:00,98.31,98.76,98.26,98.41,14460.0,97.7624,98.2099,97.7126,97.8618,14460.0
2025-04-07 09:55:00,98.53,99.17,98.14,99.15,16823.0,97.9811,98.6176,97.5933,98.5977,16823.0
2025-04-07 10:00:00,99.03,99.35,98.37,98.89,35269.0,98.4784,98.7966,97.822,98.3391,35269.0
2025-04-07 10:05:00,99.04,99.16,97.75,97.77,20182.0,98.4883,98.6076,97.2055,97.2254,20182.0
2025-04-07 10:10:00,97.93,102.04,97.92,101.74,39204.0,97.3845,101.4716,97.3745,101.1733,39204.0
2025-04-07 10:15:00,101.59,103.09,101.56,101.86,17327.0,101.0241,102.5157,100.9943,101.2926,17327.0
2025-04-07 10:20:00,101.74,101.83,99.58,99.72,31354.0,101.1733,101.2628,99.0253,99.1645,31354.0
2025-04-07 10:25:00,99.57,100.15,99.35,99.39,15726.0,99.0153,99.5921,98.7966,98.8363,15726.0
2025-04-07 10:30:00,99.4,100.22,99.0,99.57,14605.0,98.8463,99.6617,98.4485,99.0153,14605.0
2025-04-07 10:35:00,99.5,99.5,98.63,98.78,9325.0,98.9457,98.9457,98.0806,98.2297,9325.0
2025-04-07 10:40:00,98.74,99.54,98.68,99.43,8256.0,98.19,98.9855,98.1303,98.8761,8256.0
2025-04-07 10:45:00,99.6,100.04,99.49,100.01,7273.0,99.0452,99.4827,98.9358,99.4529,7273.0
2025-04-07 10:50:00,99.87,101.4,99.87,101.26,7040.0,99.3137,100.8352,99.3137,100.6959,7040.0
2025-04-07 10:55:00,101.12,101.4,100.69,100.78,15869.0,100.5567,100.8352,100.1291,100.2186,15869.0
2025-04-07 11:00:00,100.66,101.55,100.54,101.43,13802.0,100.0993,100.9843,99.9799,100.865,13802.0
2025-04-07 11:05:00,101.2,101.25,100.17,100.17,7824.0,100.6363,100.686,99.612,99.612,7824.0
2025-04-07 11:10:00,100.05,100.54,99.32,99.49,17938.0,99.4927,99.9799,98.7667,98.9358,17938.0
2025-04-07 11:15:00,99.35,99.72,98.5,99.53,14099.0,98.7966,99.1645,97.9513,98.9756,14099.0
2025-04-07 11:20:00,99.62,99.97,98.74,98.78,11698.0,99.0651,99.4131,98.19,98.2297,11698.0
2025-04-07 11:25:00,98.78,98.87,98.41,98.53,17348.0,98.2297,98.3192,97.8618,97.9811,17348.0
2025-04-07 11:30:00,98.68,99.29,98.61,99.26,10747.0,98.1303,98.7369,98.0607,98.7071,10747.0
2025-04-07 11:35:00,99.37,99.8,99.28,99.6,10763.0,98.8165,99.2441,98.727,99.0452,10763.0
2025-04-07 11:40:00,99.51,100.65,99.51,100.65,7345.0,98.9557,100.0893,98.9557,100.0893,7345.0
2025-04-07 11:45:00,100.8,100.81,100.0,100.29,3700.0,100.2385,100.2484,99.443,99.7313,3700.0
2025-04-07 11:50:00,100.4,100.45,99.9,100.0,7884.0,99.8407,99.8904,99.3435,99.443,7884.0
2025-04-07 11:55:00,100.11,100.18,99.78,99.79,15916.0,99.5523,99.6219,99.2242,99.2341,15916.0
2025-04-07 12:00:00,99.78,99.84,99.38,99.84,6829.0,99.2242,99.2838,98.8264,99.2838,6829.0
2025-04-07 12:05:00,99.68,99.77,99.15,99.16,6697.0,99.1247,99.2142,98.5977,98.6076,6697.0
2025-04-07 12:10:00,99.33,99.59,99.11,99.31,4356.0,98.7767,99.0352,98.5579,98.7568,4356.0
2025-04-07 12:15:00,99.43,99.55,99.18,99.44,7976.0,98.8761,98.9955,98.6275,98.8861,7976.0
2025-04-07 12:20:00,99.34,99.43,98.93,99.2,5298.0,98.7866,98.8761,98.3789,98.6474,5298.0
2025-04-07 12:25:00,99.37,99.91,99.37,99.91,9352.0,98.8165,99.3535,98.8165,99.3535,9352.0
2025-04-07 12:30:00,99.81,99.95,99.66,99.73,6496.0,99.254,99.3932,99.1048,99.1745,6496.0
2025-04-07 12:35:00,99.76,99.93,99.58,99.66,3568.0,99.2043,99.3733,99.0253,99.1048,3568.0
2025-04-07 12:40:00,99.62,99.84,99.02,99.21,10031.0,99.0651,99.2838,98.4684,98.6574,10031.0
2025-04-07 12:45:00,99.19,99.22,98.91,99.16,10657.0,98.6375,98.6673,98.359,98.6076,10657.0
2025-04-07 12:50:00,99.13,99.29,98.92,99.29,19400.0,98.5778,98.7369,98.369,98.7369,19400.0
2025-04-07 12:55:00,99.36,99.36,98.76,98.98,12580.0,98.8065,98.8065,98.2099,98.4286,12580.0
2025-04-07 13:00:00,99.08,100.24,99.07,99.2,15938.0,98.5281,99.6816,98.5181,98.6474,15938.0
2025-04-07 13:05:00,99.22,99.39,98.97,99.3,5784.0,98.6673,98.8363,98.4187,98.7468,5784.0
2025-04-07 13:10:00,99.31,99.95,99.24,99.95,8344.0,98.7568,99.3932,98.6872,99.3932,8344.0
2025-04-07 13:15:00,99.93,100.38,99.93,100.16,7446.0,99.3733,99.8208,99.3733,99.6021,7446.0
2025-04-07 13:20:00,100.25,100.25,99.84,100.13,10030.0,99.6916,99.6916,99.2838,99.5722,10030.0
2025-04-07 13:25:00,100.11,100.62,100.05,100.55,10598.0,99.5523,100.0595,99.4927,99.9899,10598.0
2025-04-07 13:30:00,100.6,100.6,99.86,99.96,35868.0,100.0396,100.0396,99.3037,99.4032,35868.0
2025-04-07 13:35:00,100.0,100.37,99.92,100.27,38745.0,99.443,99.8109,99.3634,99.7114,38745.0
2025-04-07 13:40:00,100.31,100.51,99.9,100.38,8903.0,99.7512,99.9501,99.3435,99.8208,8903.0
2025-04-07 13:45:00,100.42,100.92,100.05,100.64,23721.0,99.8606,100.3578,99.4927,100.0794,23721.0
2025-04-07 13:50:00,100.64,100.79,100.43,100.43,28157.0,100.0794,100.2285,99.8706,99.8706,28157.0
2025-04-07 13:55:00,100.43,100.69,100.16,100.62,40870.0,99.8706,100.1291,99.6021,100.0595,40870.0
2025-04-07 14:00:00,100.62,101.0,100.5,100.67,34909.0,100.0595,100.4374,99.9402,100.1092,34909.0
2025-04-07 14:05:00,100.61,100.7,100.24,100.53,18103.0,100.0496,100.1391,99.6816,99.97,18103.0
2025-04-07 14:10:00,100.54,101.01,100.36,100.68,13332.0,99.9799,100.4473,99.8009,100.1192,13332.0
2025-04-07 14:15:00,100.74,101.04,100.57,101.04,12557.0,100.1788,100.4772,100.0098,100.4772,12557.0
2025-04-07 14:20:00,101.06,101.37,100.9,101.14,9125.0,100.497,100.8053,100.3379,100.5766,9125.0
2025-04-07 14:25:00,101.2,101.2,100.53,100.65,5402.0,100.6363,100.6363,99.97,100.0893,5402.0
2025-04-07 14:30:00,100.66,100.8,100.5,100.61,9703.0,100.0993,100.2385,99.9402,100.0496,9703.0
2025-04-07 14:35:00,100.61,100.82,100.53,100.68,9299.0,100.0496,100.2584,99.97,100.1192,9299.0
2025-04-07 14:40:00,100.71,100.9,100.57,100.76,11905.0,100.149,100.3379,100.0098,100.1987,11905.0
2025-04-07 14:45:00,100.67,100.82,100.47,100.54,5714.0,100.1092,100.2584,99.9103,99.9799,5714.0
2025-04-07 14:50:00,100.44,100.48,100.01,100.04,5148.0,99.8805,99.9203,99.4529,99.4827,5148.0
2025-04-07 14:55:00,100.04,100.04,99.77,99.85,13860.0,99.4827,99.4827,99.2142,99.2938,13860.0
2025-04-07 15:00:00,99.99,100.5,99.75,99.91,13508.0,99.433,99.9402,99.1943,99.3535,13508.0
2025-04-07 15:05:00,99.95,100.0,99.53,99.56,11170.0,99.3932,99.443,98.9756,99.0054,11170.0
2025-04-07 15:10:00,99.56,99.87,99.44,99.61,15030.0,99.0054,99.3137,98.8861,99.0551,15030.0
2025-04-07 15:15:00,99.66,100.25,99.42,100.09,17085.0,99.1048,99.6916,98.8662,99.5324,17085.0
2025-04-07 15:20:00,100.19,100.2,99.82,99.93,15376.0,99.6319,99.6418,99.264,99.3733,15376.0
2025-04-07 15:25:00,99.94,100.01,99.56,99.62,17935.0,99.3833,99.4529,99.0054,99.0651,17935.0
2025-04-07 15:30:00,99.62,100.52,99.59,100.35,14608.0,99.0651,99.9601,99.0352,99.791,14608.0
2025-04-07 15:35:00,100.42,100.63,100.14,100.28,29887.0,99.8606,100.0694,99.5822,99.7214,29887.0
2025-04-07 15:40:00,100.33,100.33,99.9,99.97,28093.0,99.7711,99.7711,99.3435,99.4131,28093.0
2025-04-07 15:45:00,99.98,100.14,99.72,100.07,24573.0,99.4231,99.5822,99.1645,99.5126,24573.0
2025-04-07 15:50:00,100.14,100.3,99.73,100.02,38314.0,99.5822,99.7413,99.1745,99.4628,38314.0
2025-04-07 15:55:00,100.07,100.24,99.9,100.02,146618.0,99.5126,99.6816,99.3435,99.4628,146618.0
2025-04-08 09:30:00,103.55,104.37,102.19,103.08,36595.0,102.9732,103.7886,101.6208,102.5058,36595.0
2025-04-08 09:35:00,103.14,103.45,102.48,103.38,14470.0,102.5655,102.8737,101.9091,102.8041,14470.0
2025-04-08 09:40:00,103.46,103.88,103.25,103.65,11534.0,102.8837,103.3013,102.6748,103.0726,11534.0
2025-04-08 09:45:00,103.65,104.03,103.55,103.97,9716.0,103.0726,103.4505,102.9732,103.3908,9716.0
2025-04-08 09:50:00,104.05,104.21,103.73,104.09,6509.0,103.4704,103.6295,103.1522,103.5102,6509.0
2025-04-08 09:55:00,104.1,104.7,104.1,104.62,7770.0,103.5201,104.1168,103.5201,104.0372,7770.0
2025-04-08 10:00:00,104.73,104.73,104.27,104.56,8954.0,104.1466,104.1466,103.6892,103.9775,8954.0
2025-04-08 10:05:00,104.49,104.69,104.23,104.46,6605.0,103.9079,104.1068,103.6494,103.8781,6605.0
2025-04-08 10:10:00,104.42,104.56,104.34,104.4,4940.0,103.8383,103.9775,103.7588,103.8184,4940.0
2025-04-08 10:15:00,104.56,104.79,104.47,104.69,6365.0,103.9775,104.2063,103.8881,104.1068,6365.0
2025-04-08 10:20:00,104.65,104.91,104.19,104.21,3941.0,104.067,104.3256,103.6096,103.6295,3941.0
2025-04-08 10:25:00,104.19,104.7,104.17,104.55,11307.0,103.6096,104.1168,103.5897,103.9676,11307.0
2025-04-08 10:30:00,104.49,104.56,104.28,104.4,11895.0,103.9079,103.9775,103.6991,103.8184,11895.0
2025-04-08 10:35:00,104.47,104.5,104.28,104.4,5717.0,103.8881,103.9179,103.6991,103.8184,5717.0
2025-04-08 10:40:00,104.47,104.54,104.13,104.2,6033.0,103.8881,103.9577,103.5499,103.6196,6033.0
2025-04-08 10:45:00,104.18,104.26,103.78,103.97,10270.0,103.5997,103.6792,103.2019,103.3908,10270.0
2025-04-08 10:50:00,103.96,103.96,103.49,103.53,8213.0,103.3809,103.3809,102.9135,102.9533,8213.0
2025-04-08 10:55:00,103.49,103.58,102.96,103.11,8551.0,102.9135,103.003,102.3865,102.5356,8551.0
2025-04-08 11:00:00,103.12,103.38,103.11,103.31,14618.0,102.5456,102.8041,102.5356,102.7345,14618.0
2025-04-08 11:05:00,103.21,103.31,103.09,103.31,6180.0,102.6351,102.7345,102.5157,102.7345,6180.0
2025-04-08 11:10:00,103.23,103.24,102.93,102.95,4384.0,102.655,102.6649,102.3566,102.3765,4384.0
2025-04-08 11:15:00,102.81,102.87,102.39,102.82,9068.0,102.2373,102.297,101.8196,102.2472,9068.0
2025-04-08 11:20:00,102.83,103.02,102.54,102.63,24133.0,102.2572,102.4461,101.9688,102.0583,24133.0
2025-04-08 11:25:00,102.52,102.77,102.47,102.51,6388.0,101.9489,102.1975,101.8992,101.939,6388.0
2025-04-08 11:30:00,102.5,103.09,102.44,103.05,10132.0,101.929,102.5157,101.8694,102.476,10132.0
2025-04-08 11:35:00,103.03,103.65,103.03,103.38,8820.0,102.4561,103.0726,102.4561,102.8041,8820.0
2025-04-08 11:40:00,103.38,103.47,103.21,103.21,4569.0,102.8041,102.8936,102.6351,102.6351,4569.0
2025-04-08 11:45:00,103.21,103.31,102.82,102.88,1960.0,102.6351,102.7345,102.2472,102.3069,1960.0
2025-04-08 11:50:00,102.93,103.09,102.81,103.07,7526.0,102.3566,102.5157,102.2373,102.4958,7526.0
2025-04-08 11:55:00,103.11,103.23,103.04,103.18,3878.0,102.5356,102.655,102.466,102.6052,3878.0
2025-04-08 12:00:00,103.18,103.38,103.09,103.21,13849.0,102.6052,102.8041,102.5157,102.6351,13849.0
2025-04-08 12:05:00,103.16,103.3,103.09,103.11,4775.0,102.5853,102.7246,102.5157,102.5356,4775.0
2025-04-08 12:10:00,103.18,103.32,103.08,103.09,4710.0,102.6052,102.7445,102.5058,102.5157,4710.0
2025-04-08 12:15:00,103.1,103.11,102.75,102.75,5087.0,102.5257,102.5356,102.1776,102.1776,5087.0
2025-04-08 12:20:00,102.78,102.89,102.45,102.45,4556.0,102.2075,102.3169,101.8793,101.8793,4556.0
2025-04-08 12:25:00,102.48,102.83,102.41,102.83,5527.0,101.9091,102.2572,101.8395,102.2572,5527.0
2025-04-08 12:30:00,102.9,102.96,102.35,102.65,10989.0,102.3268,102.3865,101.7799,102.0782,10989.0
2025-04-08 12:35:00,102.71,102.75,102.21,102.21,4658.0,102.1379,102.1776,101.6406,101.6406,4658.0
2025-04-08 12:40:00,102.32,102.32,101.92,102.06,7624.0,101.75,101.75,101.3523,101.4915,7624.0
2025-04-08 12:45:00,102.01,102.35,101.9,102.25,13252.0,101.4418,101.7799,101.3324,101.6804,13252.0
2025-04-08 12:50:00,102.23,102.28,102.04,102.26,18213.0,101.6605,101.7102,101.4716,101.6904,18213.0
2025-04-08 12:55:00,102.2,102.27,101.72,101.72,16088.0,101.6307,101.7003,101.1534,101.1534,16088.0
2025-04-08 13:00:00,101.74,101.82,101.32,101.52,21808.0,101.1733,101.2528,100.7556,100.9545,21808.0
2025-04-08 13:05:00,101.53,101.7,100.9,100.9,10573.0,100.9644,101.1335,100.3379,100.3379,10573.0
2025-04-08 13:10:00,100.91,101.07,100.51,100.99,17821.0,100.3479,100.507,99.9501,100.4274,17821.0
2025-04-08 13:15:00,100.99,101.27,100.95,101.11,14792.0,100.4274,100.7059,100.3877,100.5468,14792.0
2025-04-08 13:20:00,101.07,101.08,100.74,100.93,12429.0,100.507,100.5169,100.1788,100.3678,12429.0
2025-04-08 13:25:00,100.87,101.03,100.57,100.66,14582.0,100.3081,100.4672,100.0098,100.0993,14582.0
2025-04-08 13:30:00,100.66,100.75,100.29,100.31,13435.0,100.0993,100.1888,99.7313,99.7512,13435.0
2025-04-08 13:35:00,100.31,100.85,100.27,100.73,19070.0,99.7512,100.2882,99.7114,100.1689,19070.0
2025-04-08 13:40:00,100.83,101.45,100.83,101.22,17564.0,100.2683,100.8849,100.2683,100.6562,17564.0
2025-04-08 13:45:00,101.25,101.25,100.7,100.71,5419.0,100.686,100.686,100.1391,100.149,5419.0
2025-04-08 13:50:00,100.68,100.9,100.58,100.64,6185.0,100.1192,100.3379,100.0197,100.0794,6185.0
2025-04-08 13:55:00,100.63,100.99,100.63,100.99,6033.0,100.0694,100.4274,100.0694,100.4274,6033.0
2025-04-08 14:00:00,100.93,101.04,100.77,100.93,7843.0,100.3678,100.4772,100.2087,100.3678,7843.0
2025-04-08 14:05:00,100.91,100.92,100.58,100.64,8825.0,100.3479,100.3578,100.0197,100.0794,8825.0
2025-04-08 14:10:00,100.66,100.68,100.36,100.36,6208.0,100.0993,100.1192,99.8009,99.8009,6208.0
2025-04-08 14:15:00,100.34,100.87,100.33,100.78,10807.0,99.7811,100.3081,99.7711,100.2186,10807.0
2025-04-08 14:20:00,100.74,100.8,100.61,100.72,6007.0,100.1788,100.2385,100.0496,100.1589,6007.0
2025-04-08 14:25:00,100.77,100.77,100.21,100.29,9642.0,100.2087,100.2087,99.6518,99.7313,9642.0
2025-04-08 14:30:00,100.33,101.29,100.33,100.61,17414.0,99.7711,100.7258,99.7711,100.0496,17414.0
2025-04-08 14:35:00,100.6,100.75,100.33,100.7,10237.0,100.0396,100.1888,99.7711,100.1391,10237.0
2025-04-08 14:40:00,100.62,100.66,100.44,100.5,5585.0,100.0595,100.0993,99.8805,99.9402,5585.0
2025-04-08 14:45:00,100.53,100.83,100.45,100.73,9442.0,99.97,100.2683,99.8904,100.1689,9442.0
2025-04-08 14:50:00,100.69,100.96,100.65,100.78,6115.0,100.1291,100.3976,100.0893,100.2186,6115.0
2025-04-08 14:55:00,100.78,100.85,100.58,100.62,9660.0,100.2186,100.2882,100.0197,100.0595,9660.0
2025-04-08 15:00:00,100.56,100.62,100.42,100.52,13457.0,99.9998,100.0595,99.8606,99.9601,13457.0
2025-04-08 15:05:00,100.48,100.48,99.83,99.83,12285.0,99.9203,99.9203,99.2739,99.2739,12285.0
2025-04-08 15:10:00,99.85,100.04,99.62,99.7,13974.0,99.2938,99.4827,99.0651,99.1446,13974.0
2025-04-08 15:15:00,99.72,99.81,99.41,99.46,11628.0,99.1645,99.254,98.8562,98.906,11628.0
2025-04-08 15:20:00,99.49,99.81,99.43,99.78,20987.0,98.9358,99.254,98.8761,99.2242,20987.0
2025-04-08 15:25:00,99.83,100.03,99.72,99.93,13308.0,99.2739,99.4728,99.1645,99.3733,13308.0
2025-04-08 15:30:00,99.88,99.9,99.41,99.41,14581.0,99.3236,99.3435,98.8562,98.8562,14581.0
2025-04-08 15:35:00,99.41,99.42,98.83,98.99,50253.0,98.8562,98.8662,98.2795,98.4386,50253.0
2025-04-08 15:40:00,98.99,99.37,98.72,98.72,22556.0,98.4386,98.8165,98.1701,98.1701,22556.0
2025-04-08 15:45:00,98.7,98.83,98.32,98.4,39445.0,98.1502,98.2795,97.7723,97.8519,39445.0
2025-04-08 15:50:00,98.45,99.53,98.35,99.43,49511.0,97.9016,98.9756,97.8021,98.8761,49511.0
2025-04-08 15:55:00,99.42,99.88,99.26,99.78,135008.0,98.8662,99.3236,98.7071,99.2242,135008.0
2025-04-09 09:30:00,97.94,99.81,97.2,99.44,51783.0,97.3944,99.254,96.6585,98.8861,51783.0
2025-04-09 09:35:00,99.65,100.46,99.23,100.45,8348.0,99.0949,99.9004,98.6772,99.8904,8348.0
2025-04-09 09:40:00,100.42,100.65,99.76,99.76,8565.0,99.8606,100.0893,99.2043,99.2043,8565.0
2025-04-09 09:45:00,99.83,100.1,99.58,99.92,8040.0,99.2739,99.5424,99.0253,99.3634,8040.0
2025-04-09 09:50:00,99.89,100.39,99.87,100.25,14809.0,99.3336,99.8308,99.3137,99.6916,14809.0
2025-04-09 09:55:00,100.18,100.45,100.13,100.41,6974.0,99.6219,99.8904,99.5722,99.8507,6974.0
2025-04-09 10:00:00,100.21,100.86,100.18,100.29,11414.0,99.6518,100.2982,99.6219,99.7313,11414.0
2025-04-09 10:05:00,100.34,100.35,99.45,99.58,9479.0,99.7811,99.791,98.896,99.0253,9479.0
2025-04-09 10:10:00,99.49,99.75,99.09,99.09,11143.0,98.9358,99.1943,98.538,98.538,11143.0
2025-04-09 10:15:00,99.15,99.33,99.03,99.21,5483.0,98.5977,98.7767,98.4784,98.6574,5483.0
2025-04-09 10:20:00,99.26,99.48,98.93,99.32,8609.0,98.7071,98.9258,98.3789,98.7667,8609.0
2025-04-09 10:25:00,99.27,99.51,99.16,99.43,7538.0,98.717,98.9557,98.6076,98.8761,7538.0
2025-04-09 10:30:00,99.4,99.68,99.25,99.55,7024.0,98.8463,99.1247,98.6971,98.9955,7024.0
2025-04-09 10:35:00,99.53,99.57,99.2,99.24,9301.0,98.9756,99.0153,98.6474,98.6872,9301.0
2025-04-09 10:40:00,99.24,99.24,98.85,98.87,9292.0,98.6872,98.6872,98.2994,98.3192,9292.0
2025-04-09 10:45:00,98.86,99.33,98.86,98.98,8195.0,98.3093,98.7767,98.3093,98.4286,8195.0
2025-04-09 10:50:00,98.98,99.0,98.54,98.72,11000.0,98.4286,98.4485,97.9911,98.1701,11000.0
2025-04-09 10:55:00,98.75,98.76,98.37,98.37,5363.0,98.1999,98.2099,97.822,97.822,5363.0
2025-04-09 11:00:00,98.38,98.92,98.38,98.85,11133.0,97.832,98.369,97.832,98.2994,11133.0
2025-04-09 11:05:00,98.82,99.31,98.82,98.91,18050.0,98.2695,98.7568,98.2695,98.359,18050.0
2025-04-09 11:10:00,98.9,99.08,98.86,98.9,6114.0,98.3491,98.5281,98.3093,98.3491,6114.0
2025-04-09 11:15:00,98.96,99.35,98.94,99.19,13759.0,98.4087,98.7966,98.3889,98.6375,13759.0
2025-04-09 11:20:00,99.22,99.54,99.17,99.45,18453.0,98.6673,98.9855,98.6176,98.896,18453.0
2025-04-09 11:25:00,99.43,99.53,99.36,99.38,6759.0,98.8761,98.9756,98.8065,98.8264,6759.0
2025-04-09 11:30:00,99.38,99.65,99.31,99.37,8275.0,98.8264,99.0949,98.7568,98.8165,8275.0
2025-04-09 11:35:00,99.33,99.37,99.05,99.1,8845.0,98.7767,98.8165,98.4982,98.548,8845.0
2025-04-09 11:40:00,99.07,99.17,98.96,99.13,9256.0,98.5181,98.6176,98.4087,98.5778,9256.0
2025-04-09 11:45:00,99.15,99.66,99.15,99.42,11509.0,98.5977,99.1048,98.5977,98.8662,11509.0
2025-04-09 11:50:00,99.4,99.59,99.04,99.07,14411.0,98.8463,99.0352,98.4883,98.5181,14411.0
2025-04-09 11:55:00,99.1,99.11,98.81,98.89,7054.0,98.548,98.5579,98.2596,98.3391,7054.0
2025-04-09 12:00:00,98.88,98.97,98.67,98.81,7205.0,98.3292,98.4187,98.1204,98.2596,7205.0
2025-04-09 12:05:00,98.82,99.17,98.82,99.17,4514.0,98.2695,98.6176,98.2695,98.6176,4514.0
2025-04-09 12:10:00,99.08,99.63,99.08,99.5,14598.0,98.5281,99.075,98.5281,98.9457,14598.0
2025-04-09 12:15:00,99.49,99.77,99.48,99.56,10728.0,98.9358,99.2142,98.9258,99.0054,10728.0
2025-04-09 12:20:00,99.52,99.67,99.44,99.47,8519.0,98.9656,99.1148,98.8861,98.9159,8519.0
2025-04-09 12:25:00,99.42,99.59,99.34,99.36,11080.0,98.8662,99.0352,98.7866,98.8065,11080.0
2025-04-09 12:30:00,99.37,99.48,99.28,99.42,11420.0,98.8165,98.9258,98.727,98.8662,11420.0
2025-04-09 12:35:00,99.43,99.54,99.31,99.33,9516.0,98.8761,98.9855,98.7568,98.7767,9516.0
2025-04-09 12:40:00,99.37,99.37,99.14,99.17,6462.0,98.8165,98.8165,98.5877,98.6176,6462.0
2025-04-09 12:45:00,99.23,99.52,99.16,99.52,15681.0,98.6772,98.9656,98.6076,98.9656,15681.0
2025-04-09 12:50:00,99.56,99.71,99.32,99.68,10256.0,99.0054,99.1546,98.7667,99.1247,10256.0
2025-04-09 12:55:00,99.63,99.85,99.53,99.59,9620.0,99.075,99.2938,98.9756,99.0352,9620.0
2025-04-09 13:00:00,99.62,100.49,99.59,100.45,26052.0,99.0651,99.9302,99.0352,99.8904,26052.0
2025-04-09 13:05:00,100.4,100.4,99.61,99.62,11158.0,99.8407,99.8407,99.0551,99.0651,11158.0
2025-04-09 13:10:00,99.6,99.67,99.38,99.67,18260.0,99.0452,99.1148,98.8264,99.1148,18260.0
2025-04-09 13:15:00,99.69,101.68,99.01,101.49,27513.0,99.1347,101.1136,98.4585,100.9247,27513.0
2025-04-09 13:20:00,101.5,103.71,101.12,103.71,44107.0,100.9346,103.1323,100.5567,103.1323,44107.0
2025-04-09 13:25:00,103.67,105.13,103.27,103.27,35494.0,103.0925,104.5444,102.6947,102.6947,35494.0
2025-04-09 13:30:00,103.4,104.39,103.21,104.19,19499.0,102.824,103.8085,102.6351,103.6096,19499.0
2025-04-09 13:35:00,104.15,104.89,103.79,103.8,33978.0,103.5698,104.3057,103.2118,103.2218,33978.0
2025-04-09 13:40:00,103.81,103.91,102.95,103.31,13344.0,103.2317,103.3312,102.3765,102.7345,13344.0
2025-04-09 13:45:00,103.42,104.66,103.39,104.34,10844.0,102.8439,104.077,102.8141,103.7588,10844.0
2025-04-09 13:50:00,104.16,104.36,103.53,103.92,14974.0,103.5798,103.7787,102.9533,103.3411,14974.0
2025-04-09 13:55:00,103.91,104.71,103.56,104.48,7682.0,103.3312,104.1267,102.9831,103.898,7682.0
2025-04-09 14:00:00,104.57,105.1,104.39,104.77,15676.0,103.9875,104.5145,103.8085,104.1864,15676.0
2025-04-09 14:05:00,104.71,104.78,103.82,104.24,15587.0,104.1267,104.1963,103.2417,103.6593,15587.0
2025-04-09 14:10:00,104.28,104.85,104.26,104.46,23041.0,103.6991,104.2659,103.6792,103.8781,23041.0
2025-04-09 14:15:00,104.39,105.01,104.12,104.46,14489.0,103.8085,104.425,103.54,103.8781,14489.0
2025-04-09 14:20:00,104.48,104.55,103.99,104.36,9001.0,103.898,103.9676,103.4107,103.7787,9001.0
2025-04-09 14:25:00,104.35,104.95,104.27,104.84,7961.0,103.7687,104.3654,103.6892,104.256,7961.0
2025-04-09 14:30:00,104.74,105.1,104.12,104.33,18847.0,104.1565,104.5145,103.54,103.7488,18847.0
2025-04-09 14:35:00,104.32,104.66,104.2,104.2,7598.0,103.7389,104.077,103.6196,103.6196,7598.0
2025-04-09 14:40:00,104.2,104.31,103.58,103.82,9211.0,103.6196,103.7289,103.003,103.2417,9211.0
2025-04-09 14:45:00,103.82,104.39,103.8,104.26,13308.0,103.2417,103.8085,103.2218,103.6792,13308.0
2025-04-09 14:50:00,104.21,104.7,103.99,103.99,8673.0,103.6295,104.1168,103.4107,103.4107,8673.0
2025-04-09 14:55:00,104.1,104.29,103.79,103.84,16428.0,103.5201,103.7091,103.2118,103.2616,16428.0
2025-04-09 15:00:00,103.78,104.69,103.68,104.64,18378.0,103.2019,104.1068,103.1025,104.0571,18378.0
2025-04-09 15:05:00,104.71,105.01,104.62,104.86,14752.0,104.1267,104.425,104.0372,104.2759,14752.0
2025-04-09 15:10:00,104.78,105.29,104.77,104.98,14130.0,104.1963,104.7035,104.1864,104.3952,14130.0
2025-04-09 15:15:00,104.92,105.16,104.62,104.89,19081.0,104.3355,104.5742,104.0372,104.3057,19081.0
2025-04-09 15:20:00,104.84,105.17,104.75,105.17,17149.0,104.256,104.5842,104.1665,104.5842,17149.0
2025-04-09 15:25:00,105.11,105.46,105.0,105.28,13809.0,104.5245,104.8725,104.4151,104.6935,13809.0
2025-04-09 15:30:00,105.28,105.77,105.1,105.42,21629.0,104.6935,105.1808,104.5145,104.8328,21629.0
2025-04-09 15:35:00,105.34,105.47,104.9,105.14,25533.0,104.7532,104.8825,104.3157,104.5543,25533.0
2025-04-09 15:40:00,105.11,105.26,104.96,105.24,25439.0,104.5245,104.6736,104.3753,104.6538,25439.0
2025-04-09 15:45:00,105.25,105.43,104.96,105.37,40501.0,104.6637,104.8427,104.3753,104.783,40501.0
2025-04-09 15:50:00,105.44,105.86,105.08,105.17,53226.0,104.8526,105.2703,104.4947,104.5842,53226.0
2025-04-09 15:55:00,105.19,105.53,104.89,105.28,194255.0,104.604,104.9421,104.3057,104.6935,194255.0
2025-04-10 09:30:00,104.88,105.23,102.56,104.62,73458.0,104.2958,104.6438,101.9887,104.0372,73458.0
2025-04-10 09:35:00,104.63,104.95,103.62,104.06,18081.0,104.0472,104.3654,103.0428,103.4803,18081.0
2025-04-10 09:40:00,104.07,104.07,103.45,104.07,9875.0,103.4903,103.4903,102.8737,103.4903,9875.0
2025-04-10 09:45:00,104.09,104.73,104.09,104.54,8429.0,103.5102,104.1466,103.5102,103.9577,8429.0
2025-04-10 09:50:00,104.66,105.1,104.51,104.71,8518.0,104.077,104.5145,103.9278,104.1267,8518.0
2025-04-10 09:55:00,104.65,104.93,104.61,104.72,10854.0,104.067,104.3455,104.0273,104.1367,10854.0
2025-04-10 10:00:00,104.69,104.9,104.29,104.76,13599.0,104.1068,104.3157,103.7091,104.1764,13599.0
2025-04-10 10:05:00,104.8,105.21,104.53,104.94,9405.0,104.2162,104.6239,103.9477,104.3554,9405.0
2025-04-10 10:10:00,104.88,105.01,104.7,104.89,19422.0,104.2958,104.425,104.1168,104.3057,19422.0
2025-04-10 10:15:00,104.95,105.18,104.83,104.94,5390.0,104.3654,104.5941,104.246,104.3554,5390.0
2025-04-10 10:20:00,104.93,105.17,104.82,105.14,5564.0,104.3455,104.5842,104.2361,104.5543,5564.0
2025-04-10 10:25:00,105.18,105.2,104.74,104.76,5656.0,104.5941,104.614,104.1565,104.1764,5656.0
2025-04-10 10:30:00,104.83,105.15,104.83,105.15,10844.0,104.246,104.5643,104.246,104.5643,10844.0
2025-04-10 10:35:00,105.1,105.46,105.1,105.3,11444.0,104.5145,104.8725,104.5145,104.7134,11444.0
2025-04-10 10:40:00,105.32,105.39,105.0,105.1,8835.0,104.7333,104.8029,104.4151,104.5145,8835.0
2025-04-10 10:45:00,105.11,105.11,104.7,104.78,6138.0,104.5245,104.5245,104.1168,104.1963,6138.0
2025-04-10 10:50:00,104.7,104.91,104.56,104.79,9157.0,104.1168,104.3256,103.9775,104.2063,9157.0
2025-04-10 10:55:00,104.82,104.9,104.52,104.52,10174.0,104.2361,104.3157,103.9378,103.9378,10174.0
2025-04-10 11:00:00,104.48,104.8,104.47,104.8,12204.0,103.898,104.2162,103.8881,104.2162,12204.0
2025-04-10 11:05:00,104.73,105.12,104.68,105.1,10316.0,104.1466,104.5344,104.0969,104.5145,10316.0
2025-04-10 11:10:00,105.08,105.16,104.88,104.95,9716.0,104.4947,104.5742,104.2958,104.3654,9716.0
2025-04-10 11:15:00,104.88,104.94,104.64,104.68,13140.0,104.2958,104.3554,104.0571,104.0969,13140.0
2025-04-10 11:20:00,104.66,104.86,104.66,104.86,16092.0,104.077,104.2759,104.077,104.2759,16092.0
2025-04-10 11:25:00,104.82,105.11,104.81,104.97,6389.0,104.2361,104.5245,104.2262,104.3853,6389.0
2025-04-10 11:30:00,104.96,104.97,104.63,104.84,10749.0,104.3753,104.3853,104.0472,104.256,10749.0
2025-04-10 11:35:00,104.78,104.79,104.33,104.38,9984.0,104.1963,104.2063,103.7488,103.7986,9984.0
2025-04-10 11:40:00,104.4,104.65,104.37,104.37,4676.0,103.8184,104.067,103.7886,103.7886,4676.0
2025-04-10 11:45:00,104.38,104.51,104.26,104.28,15064.0,103.7986,103.9278,103.6792,103.6991,15064.0
2025-04-10 11:50:00,104.2,104.28,103.87,104.22,18336.0,103.6196,103.6991,103.2914,103.6394,18336.0
2025-04-10 11:55:00,104.19,104.39,103.74,103.98,15761.0,103.6096,103.8085,103.1621,103.4008,15761.0
2025-04-10 12:00:00,103.89,104.21,103.4,103.4,8099.0,103.3113,103.6295,102.824,102.824,8099.0
2025-04-10 12:05:00,103.45,103.9,103.37,103.83,6462.0,102.8737,103.3212,102.7942,103.2516,6462.0
2025-04-10 12:10:00,103.72,103.8,103.4,103.44,9483.0,103.1422,103.2218,102.824,102.8638,9483.0
2025-04-10 12:15:00,103.42,103.42,103.03,103.08,8254.0,102.8439,102.8439,102.4561,102.5058,8254.0
2025-04-10 12:20:00,102.94,102.98,102.38,102.9,9457.0,102.3666,102.4064,101.8097,102.3268,9457.0
2025-04-10 12:25:00,102.9,102.95,102.24,102.71,9678.0,102.3268,102.3765,101.6705,102.1379,9678.0
2025-04-10 12:30:00,102.59,103.66,102.58,103.66,14860.0,102.0185,103.0826,102.0086,103.0826,14860.0
2025-04-10 12:35:00,103.66,104.03,103.45,103.94,6796.0,103.0826,103.4505,102.8737,103.361,6796.0
2025-04-10 12:40:00,103.9,103.9,103.48,103.75,8517.0,103.3212,103.3212,102.9036,103.1721,8517.0
2025-04-10 12:45:00,103.67,104.16,103.33,104.09,9059.0,103.0925,103.5798,102.7544,103.5102,9059.0
2025-04-10 12:50:00,104.01,104.16,103.67,103.77,7926.0,103.4306,103.5798,103.0925,103.1919,7926.0
2025-04-10 12:55:00,103.78,103.92,103.65,103.87,6064.0,103.2019,103.3411,103.0726,103.2914,6064.0
2025-04-10 13:00:00,103.85,104.88,103.73,104.35,16440.0,103.2715,104.2958,103.1522,103.7687,16440.0
2025-04-10 13:05:00,104.26,104.27,103.4,103.52,6821.0,103.6792,103.6892,102.824,102.9433,6821.0
2025-04-10 13:10:00,103.5,103.51,102.74,102.91,8517.0,102.9235,102.9334,102.1677,102.3367,8517.0
2025-04-10 13:15:00,102.89,103.19,102.84,103.19,5567.0,102.3169,102.6152,102.2671,102.6152,5567.0
2025-04-10 13:20:00,103.21,103.28,102.75,103.28,7265.0,102.6351,102.7047,102.1776,102.7047,7265.0
2025-04-10 13:25:00,103.16,103.83,103.16,103.75,8131.0,102.5853,103.2516,102.5853,103.1721,8131.0
2025-04-10 13:30:00,103.68,104.14,103.68,103.87,8135.0,103.1025,103.5599,103.1025,103.2914,8135.0
2025-04-10 13:35:00,103.84,104.3,103.83,103.99,9606.0,103.2616,103.719,103.2516,103.4107,9606.0
2025-04-10 13:40:00,104.03,104.84,103.93,104.77,10788.0,103.4505,104.256,103.3511,104.1864,10788.0
2025-04-10 13:45:00,104.78,105.36,104.76,104.79,10902.0,104.1963,104.7731,104.1764,104.2063,10902.0
2025-04-10 13:50:00,104.73,104.98,104.45,104.77,8364.0,104.1466,104.3952,103.8682,104.1864,8364.0
2025-04-10 13:55:00,104.88,105.11,104.84,104.88,6844.0,104.2958,104.5245,104.256,104.2958,6844.0
2025-04-10 14:00:00,104.8,105.38,104.8,105.25,13357.0,104.2162,104.793,104.2162,104.6637,13357.0
2025-04-10 14:05:00,105.31,105.38,104.62,104.68,6697.0,104.7234,104.793,104.0372,104.0969,6697.0
2025-04-10 14:10:00,104.75,104.79,104.22,104.32,8144.0,104.1665,104.2063,103.6394,103.7389,8144.0
2025-04-10 14:15:00,104.29,104.67,104.28,104.57,8214.0,103.7091,104.0869,103.6991,103.9875,8214.0
2025-04-10 14:20:00,104.68,105.44,104.68,105.27,20480.0,104.0969,104.8526,104.0969,104.6836,20480.0
2025-04-10 14:25:00,105.14,105.63,105.13,105.51,8314.0,104.5543,105.0416,104.5444,104.9223,8314.0
2025-04-10 14:30:00,105.58,105.88,105.51,105.51,7168.0,104.9919,105.2902,104.9223,104.9223,7168.0
2025-04-10 14:35:00,105.43,105.43,105.23,105.27,5714.0,104.8427,104.8427,104.6438,104.6836,5714.0
2025-04-10 14:40:00,105.36,105.94,105.31,105.91,13727.0,104.7731,105.3499,104.7234,105.32,13727.0
2025-04-10 14:45:00,105.9,105.9,105.21,105.29,10871.0,105.3101,105.3101,104.6239,104.7035,10871.0
2025-04-10 14:50:00,105.33,105.56,104.92,104.92,8594.0,104.7433,104.972,104.3355,104.3355,8594.0
2025-04-10 14:55:00,104.95,105.37,104.81,105.26,10175.0,104.3654,104.783,104.2262,104.6736,10175.0
2025-04-10 15:00:00,105.17,105.8,104.99,105.72,12377.0,104.5842,105.2106,104.4052,105.1311,12377.0
2025-04-10 15:05:00,105.68,105.71,104.83,104.84,12643.0,105.0913,105.1211,104.246,104.256,12643.0
2025-04-10 15:10:00,104.83,105.05,104.65,104.8,16856.0,104.246,104.4648,104.067,104.2162,16856.0
2025-04-10 15:15:00,104.81,105.33,104.76,105.3,13742.0,104.2262,104.7433,104.1764,104.7134,13742.0
2025-04-10 15:20:00,105.23,105.62,104.96,105.02,10541.0,104.6438,105.0316,104.3753,104.435,10541.0
2025-04-10 15:25:00,104.97,105.16,104.17,104.24,15038.0,104.3853,104.5742,103.5897,103.6593,15038.0
2025-04-10 15:30:00,104.22,104.8,104.22,104.35,16265.0,103.6394,104.2162,103.6394,103.7687,16265.0
2025-04-10 15:35:00,104.26,104.43,104.01,104.14,35618.0,103.6792,103.8483,103.4306,103.5599,35618.0
2025-04-10 15:40:00,104.16,104.36,103.2,103.23,27591.0,103.5798,103.7787,102.6251,102.655,27591.0
2025-04-10 15:45:00,103.27,103.92,103.16,103.69,40951.0,102.6947,103.3411,102.5853,103.1124,40951.0
2025-04-10 15:50:00,103.63,104.49,103.63,104.39,40606.0,103.0527,103.9079,103.0527,103.8085,40606.0
2025-04-10 15:55:00,104.37,104.77,103.94,104.64,141120.0,103.7886,104.1864,103.361,104.0571,141120.0
2025-04-11 09:30:00,104.68,105.15,103.73,104.66,39586.0,104.0969,104.5643,103.1522,104.077,39586.0
2025-04-11 09:35:00,104.78,105.15,104.21,104.78,7013.0,104.1963,104.5643,103.6295,104.1963,7013.0
2025-04-11 09:40:00,104.66,104.72,104.31,104.63,8845.0,104.077,104.1367,103.7289,104.0472,8845.0
2025-04-11 09:45:00,104.63,105.09,104.63,105.04,7823.0,104.0472,104.5046,104.0472,104.4549,7823.0
2025-04-11 09:50:00,104.98,105.32,104.84,104.84,11122.0,104.3952,104.7333,104.256,104.256,11122.0
2025-04-11 09:55:00,104.88,104.95,104.25,104.25,7681.0,104.2958,104.3654,103.6693,103.6693,7681.0
2025-04-11 10:00:00,104.37,104.57,104.04,104.54,11338.0,103.7886,103.9875,103.4604,103.9577,11338.0
2025-04-11 10:05:00,104.62,105.12,104.49,104.91,5887.0,104.0372,104.5344,103.9079,104.3256,5887.0
2025-04-11 10:10:00,105.01,105.14,104.72,105.13,4266.0,104.425,104.5543,104.1367,104.5444,4266.0
2025-04-11 10:15:00,105.23,105.46,104.84,104.84,6392.0,104.6438,104.8725,104.256,104.256,6392.0
2025-04-11 10:20:00,104.92,104.92,104.4,104.57,5931.0,104.3355,104.3355,103.8184,103.9875,5931.0
2025-04-11 10:25:00,104.61,104.61,104.24,104.41,10398.0,104.0273,104.0273,103.6593,103.8284,10398.0
2025-04-11 10:30:00,104.49,104.96,104.34,104.94,9871.0,103.9079,104.3753,103.7588,104.3554,9871.0
2025-04-11 10:35:00,104.82,105.0,104.67,104.72,4376.0,104.2361,104.4151,104.0869,104.1367,4376.0
2025-04-11 10:40:00,104.71,104.96,104.65,104.89,4673.0,104.1267,104.3753,104.067,104.3057,4673.0
2025-04-11 10:45:00,104.99,105.3,104.89,105.11,7790.0,104.4052,104.7134,104.3057,104.5245,7790.0
2025-04-11 10:50:00,105.04,105.07,104.66,104.79,7476.0,104.4549,104.4847,104.077,104.2063,7476.0
2025-04-11 10:55:00,104.78,104.9,104.7,104.82,4530.0,104.1963,104.3157,104.1168,104.2361,4530.0
2025-04-11 11:00:00,104.76,105.53,104.68,104.72,6234.0,104.1764,104.9421,104.0969,104.1367,6234.0
2025-04-11 11:05:00,104.64,104.69,104.37,104.6,8602.0,104.0571,104.1068,103.7886,104.0173,8602.0
2025-04-11 11:10:00,104.61,104.83,104.38,104.38,15080.0,104.0273,104.246,103.7986,103.7986,15080.0
2025-04-11 11:15:00,104.4,104.51,104.2,104.3,5695.0,103.8184,103.9278,103.6196,103.719,5695.0
2025-04-11 11:20:00,104.35,104.44,104.21,104.27,4766.0,103.7687,103.8582,103.6295,103.6892,4766.0
2025-04-11 11:25:00,104.32,104.39,104.09,104.31,7229.0,103.7389,103.8085,103.5102,103.7289,7229.0
2025-04-11 11:30:00,104.31,104.38,104.17,104.22,4055.0,103.7289,103.7986,103.5897,103.6394,4055.0
2025-04-11 11:35:00,104.21,104.65,104.08,104.58,8121.0,103.6295,104.067,103.5002,103.9974,8121.0
2025-04-11 11:40:00,104.51,104.6,104.33,104.54,2245.0,103.9278,104.0173,103.7488,103.9577,2245.0
2025-04-11 11:45:00,104.56,104.71,104.49,104.7,4977.0,103.9775,104.1267,103.9079,104.1168,4977.0
2025-04-11 11:50:00,104.69,104.95,104.64,104.95,9734.0,104.1068,104.3654,104.0571,104.3654,9734.0
2025-04-11 11:55:00,104.94,105.13,104.93,105.09,2742.0,104.3554,104.5444,104.3455,104.5046,2742.0
2025-04-11 12:00:00,105.04,105.14,104.93,105.12,2942.0,104.4549,104.5543,104.3455,104.5344,2942.0
2025-04-11 12:05:00,105.11,105.26,105.11,105.26,5700.0,104.5245,104.6736,104.5245,104.6736,5700.0
2025-04-11 12:10:00,105.24,105.44,105.19,105.43,4087.0,104.6538,104.8526,104.604,104.8427,4087.0
2025-04-11 12:15:00,105.47,105.64,105.4,105.59,8125.0,104.8825,105.0515,104.8129,105.0018,8125.0
2025-04-11 12:20:00,105.53,105.63,105.45,105.48,7450.0,104.9421,105.0416,104.8626,104.8924,7450.0
2025-04-11 12:25:00,105.55,105.63,105.37,105.5,15522.0,104.962,105.0416,104.783,104.9123,15522.0
2025-04-11 12:30:00,105.53,105.9,105.53,105.8,6135.0,104.9421,105.3101,104.9421,105.2106,6135.0
2025-04-11 12:35:00,105.9,106.07,105.84,106.03,7612.0,105.3101,105.4791,105.2504,105.4394,7612.0
2025-04-11 12:40:00,106.03,106.25,105.92,106.19,4751.0,105.4394,105.6581,105.33,105.5985,4751.0
2025-04-11 12:45:00,106.19,106.36,106.06,106.26,3972.0,105.5985,105.7675,105.4692,105.6681,3972.0
2025-04-11 12:50:00,106.3,106.3,106.02,106.15,6060.0,105.7079,105.7079,105.4294,105.5587,6060.0
2025-04-11 12:55:00,106.15,106.27,106.07,106.12,3226.0,105.5587,105.678,105.4791,105.5289,3226.0
2025-04-11 13:00:00,106.21,106.35,106.15,106.19,4229.0,105.6184,105.7576,105.5587,105.5985,4229.0
2025-04-11 13:05:00,106.12,106.47,106.12,106.38,46050.0,105.5289,105.8769,105.5289,105.7874,46050.0
2025-04-11 13:10:00,106.33,106.47,106.27,106.47,68768.0,105.7377,105.8769,105.678,105.8769,68768.0
2025-04-11 13:15:00,106.62,106.62,106.38,106.42,13794.0,106.0261,106.0261,105.7874,105.8272,13794.0
2025-04-11 13:20:00,106.37,106.68,106.23,106.36,10860.0,105.7775,106.0857,105.6382,105.7675,10860.0
2025-04-11 13:25:00,106.35,106.35,106.1,106.11,5369.0,105.7576,105.7576,105.509,105.5189,5369.0
2025-04-11 13:30:00,106.19,106.29,106.11,106.18,6785.0,105.5985,105.6979,105.5189,105.5885,6785.0
2025-04-11 13:35:00,106.23,106.7,106.12,106.68,8960.0,105.6382,106.1056,105.5289,106.0857,8960.0
2025-04-11 13:40:00,106.77,107.26,106.75,107.26,8373.0,106.1752,106.6625,106.1553,106.6625,8373.0
2025-04-11 13:45:00,107.09,107.09,106.72,106.74,4009.0,106.4935,106.4935,106.1255,106.1454,4009.0
2025-04-11 13:50:00,106.72,106.93,106.68,106.88,8137.0,106.1255,106.3343,106.0857,106.2846,8137.0
2025-04-11 13:55:00,106.82,106.87,106.49,106.62,5239.0,106.225,106.2747,105.8968,106.0261,5239.0
2025-04-11 14:00:00,106.68,106.72,106.43,106.53,8288.0,106.0857,106.1255,105.8371,105.9366,8288.0
2025-04-11 14:05:00,106.55,106.55,106.33,106.43,4376.0,105.9565,105.9565,105.7377,105.8371,4376.0
2025-04-11 14:10:00,106.35,106.38,106.23,106.29,5832.0,105.7576,105.7874,105.6382,105.6979,5832.0
2025-04-11 14:15:00,106.35,106.39,106.06,106.1,6003.0,105.7576,105.7974,105.4692,105.509,6003.0
2025-04-11 14:20:00,106.09,106.22,105.85,106.22,5486.0,105.499,105.6283,105.2604,105.6283,5486.0
2025-04-11 14:25:00,106.24,106.3,106.08,106.3,7240.0,105.6482,105.7079,105.4891,105.7079,7240.0
2025-04-11 14:30:00,106.29,106.3,106.19,106.21,4724.0,105.6979,105.7079,105.5985,105.6184,4724.0
2025-04-11 14:35:00,106.2,106.4,106.15,106.32,7157.0,105.6084,105.8073,105.5587,105.7277,7157.0
2025-04-11 14:40:00,106.31,106.38,106.24,106.28,6179.0,105.7178,105.7874,105.6482,105.688,6179.0
2025-04-11 14:45:00,106.37,106.49,106.35,106.49,3425.0,105.7775,105.8968,105.7576,105.8968,3425.0
2025-04-11 14:50:00,106.49,106.55,106.21,106.43,6966.0,105.8968,105.9565,105.6184,105.8371,6966.0
2025-04-11 14:55:00,106.43,106.45,106.27,106.27,3799.0,105.8371,105.857,105.678,105.678,3799.0
2025-04-11 15:00:00,106.32,106.55,106.3,106.43,4940.0,105.7277,105.9565,105.7079,105.8371,4940.0
2025-04-11 15:05:00,106.46,106.7,106.35,106.7,4974.0,105.867,106.1056,105.7576,106.1056,4974.0
2025-04-11 15:10:00,106.65,106.81,106.61,106.71,9377.0,106.0559,106.215,106.0161,106.1156,9377.0
2025-04-11 15:15:00,106.71,106.73,106.43,106.73,10212.0,106.1156,106.1355,105.8371,106.1355,10212.0
2025-04-11 15:20:00,106.72,106.84,106.58,106.83,25572.0,106.1255,106.2448,105.9863,106.2349,25572.0
2025-04-11 15:25:00,106.71,106.93,106.66,106.78,15514.0,106.1156,106.3343,106.0659,106.1852,15514.0
2025-04-11 15:30:00,106.8,106.97,106.71,106.97,10071.0,106.2051,106.3741,106.1156,106.3741,10071.0
2025-04-11 15:35:00,106.89,106.9,106.62,106.86,12076.0,106.2946,106.3045,106.0261,106.2647,12076.0
2025-04-11 15:40:00,106.87,106.96,106.64,106.84,10488.0,106.2747,106.3642,106.046,106.2448,10488.0
2025-04-11 15:45:00,106.84,106.97,106.77,106.81,15949.0,106.2448,106.3741,106.1752,106.215,15949.0
2025-04-11 15:50:00,106.86,107.08,106.86,106.93,21826.0,106.2647,106.4835,106.2647,106.3343,21826.0
2025-04-11 15:55:00,106.89,106.95,106.71,106.8,162130.0,106.2946,106.3542,106.1156,106.2051,162130.0
2025-04-14 09:30:00,107.77,108.19,106.89,108.19,37437.0,107.1697,107.5873,106.2946,107.5873,37437.0
2025-04-14 09:35:00,108.19,108.62,108.01,108.01,7354.0,107.5873,108.0149,107.4083,107.4083,7354.0
2025-04-14 09:40:00,108.01,108.8,108.0,108.76,5474.0,107.4083,108.1939,107.3984,108.1542,5474.0
2025-04-14 09:45:00,108.76,108.9,108.35,108.79,12724.0,108.1542,108.2934,107.7464,108.184,12724.0
2025-04-14 09:50:00,108.88,109.08,108.84,109.03,7160.0,108.2735,108.4724,108.2337,108.4226,7160.0
2025-04-14 09:55:00,108.9,108.93,108.54,108.93,7266.0,108.2934,108.3232,107.9354,108.3232,7266.0
2025-04-14 10:00:00,108.95,109.42,108.81,109.34,8693.0,108.3431,108.8105,108.2039,108.7309,8693.0
2025-04-14 10:05:00,109.28,109.48,109.11,109.26,6191.0,108.6713,108.8701,108.5022,108.6514,6191.0
2025-04-14 10:10:00,109.36,109.41,109.03,109.11,6021.0,108.7508,108.8005,108.4226,108.5022,6021.0
2025-04-14 10:15:00,109.07,109.07,108.66,108.85,7039.0,108.4624,108.4624,108.0547,108.2437,7039.0
2025-04-14 10:20:00,108.86,108.99,108.61,108.85,6778.0,108.2536,108.3829,108.005,108.2437,6778.0
2025-04-14 10:25:00,108.84,109.18,108.81,109.09,3422.0,108.2337,108.5718,108.2039,108.4823,3422.0
2025-04-14 10:30:00,109.17,109.23,108.99,109.01,10698.0,108.5619,108.6215,108.3829,108.4028,10698.0
2025-04-14 10:35:00,108.97,109.18,108.96,109.14,4383.0,108.363,108.5718,108.353,108.532,4383.0
2025-04-14 10:40:00,109.11,109.52,109.07,109.36,11884.0,108.5022,108.9099,108.4624,108.7508,11884.0
2025-04-14 10:45:00,109.37,109.52,109.32,109.52,7882.0,108.7608,108.9099,108.711,108.9099,7882.0
2025-04-14 10:50:00,109.61,109.82,109.6,109.77,5150.0,108.9994,109.2082,108.9895,109.1585,5150.0
2025-04-14 10:55:00,109.77,109.84,109.48,109.64,7534.0,109.1585,109.2281,108.8701,109.0293,7534.0
2025-04-14 11:00:00,109.57,109.74,109.39,109.43,3776.0,108.9596,109.1287,108.7806,108.8204,3776.0
2025-04-14 11:05:00,109.48,109.52,109.2,109.41,6482.0,108.8701,108.9099,108.5917,108.8005,6482.0
2025-04-14 11:10:00,109.41,109.47,109.3,109.36,4324.0,108.8005,108.8602,108.6911,108.7508,4324.0
2025-04-14 11:15:00,109.36,109.46,109.03,109.34,5356.0,108.7508,108.8503,108.4226,108.7309,5356.0
2025-04-14 11:20:00,109.39,109.56,109.33,109.42,4341.0,108.7806,108.9497,108.721,108.8105,4341.0
2025-04-14 11:25:00,109.39,109.44,109.01,109.08,4525.0,108.7806,108.8304,108.4028,108.4724,4525.0
2025-04-14 11:30:00,109.07,109.37,109.06,109.32,10719.0,108.4624,108.7608,108.4525,108.711,10719.0
2025-04-14 11:35:00,109.43,109.44,108.95,109.1,11650.0,108.8204,108.8304,108.3431,108.4923,11650.0
2025-04-14 11:40:00,109.01,109.2,108.83,109.15,9642.0,108.4028,108.5917,108.2238,108.542,9642.0
2025-04-14 11:45:00,109.15,109.16,108.93,108.98,8916.0,108.542,108.5519,108.3232,108.3729,8916.0
2025-04-14 11:50:00,108.93,109.19,108.86,109.07,13463.0,108.3232,108.5818,108.2536,108.4624,13463.0
2025-04-14 11:55:00,109.12,109.22,108.99,109.0,4300.0,108.5121,108.6116,108.3829,108.3928,4300.0
2025-04-14 12:00:00,108.95,109.09,108.85,108.94,6029.0,108.3431,108.4823,108.2437,108.3332,6029.0
2025-04-14 12:05:00,108.94,108.96,108.78,108.91,5304.0,108.3332,108.353,108.174,108.3033,5304.0
2025-04-14 12:10:00,108.84,108.98,108.66,108.98,4564.0,108.2337,108.3729,108.0547,108.3729,4564.0
2025-04-14 12:15:00,108.9,109.16,108.9,109.15,4965.0,108.2934,108.5519,108.2934,108.542,4965.0
2025-04-14 12:20:00,109.15,109.21,108.99,109.05,3151.0,108.542,108.6016,108.3829,108.4425,3151.0
2025-04-14 12:25:00,109.06,109.07,108.82,108.93,4178.0,108.4525,108.4624,108.2138,108.3232,4178.0
2025-04-14 12:30:00,108.97,109.29,108.88,109.26,7877.0,108.363,108.6812,108.2735,108.6514,7877.0
2025-04-14 12:35:00,109.28,109.28,109.07,109.13,3957.0,108.6713,108.6713,108.4624,108.5221,3957.0
2025-04-14 12:40:00,109.05,109.18,109.04,109.18,2951.0,108.4425,108.5718,108.4326,108.5718,2951.0
2025-04-14 12:45:00,109.2,109.27,109.06,109.06,2711.0,108.5917,108.6613,108.4525,108.4525,2711.0
2025-04-14 12:50:00,109.07,109.11,108.86,109.11,5042.0,108.4624,108.5022,108.2536,108.5022,5042.0
2025-04-14 12:55:00,109.05,109.05,108.87,108.93,8117.0,108.4425,108.4425,108.2635,108.3232,8117.0
2025-04-14 13:00:00,108.92,109.42,108.53,108.55,63198.0,108.3133,108.8105,107.9254,107.9453,63198.0
2025-04-14 13:05:00,108.55,108.7,108.49,108.6,9537.0,107.9453,108.0945,107.8857,107.995,9537.0
2025-04-14 13:10:00,108.55,108.72,108.49,108.64,5713.0,107.9453,108.1144,107.8857,108.0348,5713.0
2025-04-14 13:15:00,108.66,108.7,108.48,108.7,4790.0,108.0547,108.0945,107.8757,108.0945,4790.0
2025-04-14 13:20:00,108.69,108.77,108.61,108.7,7435.0,108.0845,108.1641,108.005,108.0945,7435.0
2025-04-14 13:25:00,108.73,108.77,108.49,108.67,5408.0,108.1243,108.1641,107.8857,108.0647,5408.0
2025-04-14 13:30:00,108.64,108.84,108.58,108.72,5495.0,108.0348,108.2337,107.9752,108.1144,5495.0
2025-04-14 13:35:00,108.74,108.83,108.71,108.72,6365.0,108.1343,108.2238,108.1044,108.1144,6365.0
2025-04-14 13:40:00,108.76,108.79,108.54,108.56,5481.0,108.1542,108.184,107.9354,107.9553,5481.0
2025-04-14 13:45:00,108.56,108.79,108.42,108.79,8535.0,107.9553,108.184,107.816,108.184,8535.0
2025-04-14 13:50:00,108.73,108.73,108.58,108.61,10624.0,108.1243,108.1243,107.9752,108.005,10624.0
2025-04-14 13:55:00,108.64,108.74,108.55,108.61,22983.0,108.0348,108.1343,107.9453,108.005,22983.0
2025-04-14 14:00:00,108.6,108.68,108.55,108.6,40011.0,107.995,108.0746,107.9453,107.995,40011.0
2025-04-14 14:05:00,108.57,108.63,108.49,108.59,7069.0,107.9652,108.0249,107.8857,107.9851,7069.0
2025-04-14 14:10:00,108.64,108.81,108.59,108.81,8818.0,108.0348,108.2039,107.9851,108.2039,8818.0
2025-04-14 14:15:00,108.78,108.94,108.72,108.89,6104.0,108.174,108.3332,108.1144,108.2834,6104.0
2025-04-14 14:20:00,108.86,109.01,108.83,108.98,4249.0,108.2536,108.4028,108.2238,108.3729,4249.0
2025-04-14 14:25:00,109.0,109.05,108.98,109.04,4353.0,108.3928,108.4425,108.3729,108.4326,4353.0
2025-04-14 14:30:00,109.03,109.21,109.01,109.19,5235.0,108.4226,108.6016,108.4028,108.5818,5235.0
2025-04-14 14:35:00,109.2,109.27,109.17,109.19,3100.0,108.5917,108.6613,108.5619,108.5818,3100.0
2025-04-14 14:40:00,109.19,109.25,109.13,109.24,8785.0,108.5818,108.6414,108.5221,108.6315,8785.0
2025-04-14 14:45:00,109.22,109.27,109.14,109.19,3443.0,108.6116,108.6613,108.532,108.5818,3443.0
2025-04-14 14:50:00,109.19,109.34,109.14,109.34,9119.0,108.5818,108.7309,108.532,108.7309,9119.0
2025-04-14 14:55:00,109.33,109.38,109.31,109.33,9560.0,108.721,108.7707,108.7011,108.721,9560.0
2025-04-14 15:00:00,109.31,109.46,109.28,109.29,8846.0,108.7011,108.8503,108.6713,108.6812,8846.0
2025-04-14 15:05:00,109.29,109.47,109.2,109.43,15559.0,108.6812,108.8602,108.5917,108.8204,15559.0
2025-04-14 15:10:00,109.43,109.43,109.29,109.31,6133.0,108.8204,108.8204,108.6812,108.7011,6133.0
2025-04-14 15:15:00,109.28,109.36,109.19,109.29,9151.0,108.6713,108.7508,108.5818,108.6812,9151.0
2025-04-14 15:20:00,109.27,109.32,109.18,109.2,6759.0,108.6613,108.711,108.5718,108.5917,6759.0
2025-04-14 15:25:00,109.2,109.2,109.03,109.08,6342.0,108.5917,108.5917,108.4226,108.4724,6342.0
2025-04-14 15:30:00,109.12,109.15,108.98,109.09,11714.0,108.5121,108.542,108.3729,108.4823,11714.0
2025-04-14 15:35:00,109.08,109.08,108.87,108.98,11910.0,108.4724,108.4724,108.2635,108.3729,11910.0
2025-04-14 15:40:00,108.98,109.19,108.96,109.08,12032.0,108.3729,108.5818,108.353,108.4724,12032.0
2025-04-14 15:45:00,109.05,109.11,108.81,108.86,14258.0,108.4425,108.5022,108.2039,108.2536,14258.0
2025-04-14 15:50:00,108.82,108.92,108.6,108.7,23012.0,108.2138,108.3133,107.995,108.0945,23012.0
2025-04-14 15:55:00,108.66,108.68,108.44,108.52,105146.0,108.0547,108.0746,107.8359,107.9155,105146.0
2025-04-15 09:30:00,109.01,109.3,107.81,109.0,25219.0,108.4028,108.6911,107.2094,108.3928,25219.0
2025-04-15 09:35:00,109.11,109.39,108.88,109.03,4251.0,108.5022,108.7806,108.2735,108.4226,4251.0
2025-04-15 09:40:00,109.22,109.38,109.08,109.15,8804.0,108.6116,108.7707,108.4724,108.542,8804.0
2025-04-15 09:45:00,109.17,109.36,109.06,109.29,4082.0,108.5619,108.7508,108.4525,108.6812,4082.0
2025-04-15 09:50:00,109.35,109.41,109.25,109.38,4310.0,108.7409,108.8005,108.6414,108.7707,4310.0
2025-04-15 09:55:00,109.37,109.5,109.11,109.11,7111.0,108.7608,108.89,108.5022,108.5022,7111.0
2025-04-15 10:00:00,109.14,109.41,109.02,109.17,7394.0,108.532,108.8005,108.4127,108.5619,7394.0
2025-04-15 10:05:00,109.25,109.26,108.96,109.0,5919.0,108.6414,108.6514,108.353,108.3928,5919.0
2025-04-15 10:10:00,109.07,109.19,108.86,108.86,5177.0,108.4624,108.5818,108.2536,108.2536,5177.0
2025-04-15 10:15:00,108.82,108.94,108.55,108.61,7564.0,108.2138,108.3332,107.9453,108.005,7564.0
2025-04-15 10:20:00,108.52,108.7,108.36,108.62,5428.0,107.9155,108.0945,107.7564,108.0149,5428.0
2025-04-15 10:25:00,108.62,108.84,108.57,108.82,4928.0,108.0149,108.2337,107.9652,108.2138,4928.0
2025-04-15 10:30:00,108.84,108.87,108.71,108.87,6333.0,108.2337,108.2635,108.1044,108.2635,6333.0
2025-04-15 10:35:00,108.79,108.87,108.71,108.78,4079.0,108.184,108.2635,108.1044,108.174,4079.0
2025-04-15 10:40:00,108.82,109.04,108.73,109.04,3969.0,108.2138,108.4326,108.1243,108.4326,3969.0
2025-04-15 10:45:00,109.0,109.06,108.6,108.81,5790.0,108.3928,108.4525,107.995,108.2039,5790.0
2025-04-15 10:50:00,108.75,108.99,108.71,108.95,2283.0,108.1442,108.3829,108.1044,108.3431,2283.0
2025-04-15 10:55:00,109.02,109.04,108.87,108.87,4336.0,108.4127,108.4326,108.2635,108.2635,4336.0
2025-04-15 11:00:00,108.94,109.09,108.81,109.06,2641.0,108.3332,108.4823,108.2039,108.4525,2641.0
2025-04-15 11:05:00,109.08,109.08,108.89,108.9,1306.0,108.4724,108.4724,108.2834,108.2934,1306.0
2025-04-15 11:10:00,108.88,108.97,108.77,108.93,1798.0,108.2735,108.363,108.1641,108.3232,1798.0
2025-04-15 11:15:00,108.91,108.95,108.82,108.83,2418.0,108.3033,108.3431,108.2138,108.2238,2418.0
2025-04-15 11:20:00,108.87,108.92,108.83,108.92,2691.0,108.2635,108.3133,108.2238,108.3133,2691.0
2025-04-15 11:25:00,108.87,108.95,108.76,108.76,8162.0,108.2635,108.3431,108.1542,108.1542,8162.0
2025-04-15 11:30:00,108.82,108.96,108.81,108.86,2742.0,108.2138,108.353,108.2039,108.2536,2742.0
2025-04-15 11:35:00,108.85,108.95,108.85,108.87,1552.0,108.2437,108.3431,108.2437,108.2635,1552.0
2025-04-15 11:40:00,108.85,108.86,108.75,108.76,2896.0,108.2437,108.2536,108.1442,108.1542,2896.0
2025-04-15 11:45:00,108.81,108.83,108.62,108.65,3894.0,108.2039,108.2238,108.0149,108.0448,3894.0
2025-04-15 11:50:00,108.7,108.84,108.64,108.79,3701.0,108.0945,108.2337,108.0348,108.184,3701.0
2025-04-15 11:55:00,108.76,108.92,108.7,108.86,1970.0,108.1542,108.3133,108.0945,108.2536,1970.0
2025-04-15 12:00:00,108.94,108.98,108.88,108.89,3082.0,108.3332,108.3729,108.2735,108.2834,3082.0
2025-04-15 12:05:00,108.88,108.88,108.64,108.67,1518.0,108.2735,108.2735,108.0348,108.0647,1518.0
2025-04-15 12:10:00,108.67,108.71,108.55,108.61,3092.0,108.0647,108.1044,107.9453,108.005,3092.0
2025-04-15 12:15:00,108.58,108.62,108.55,108.55,1334.0,107.9752,108.0149,107.9453,107.9453,1334.0
2025-04-15 12:20:00,108.55,108.65,108.52,108.65,3948.0,107.9453,108.0448,107.9155,108.0448,3948.0
2025-04-15 12:25:00,108.68,108.72,108.62,108.62,1564.0,108.0746,108.1144,108.0149,108.0149,1564.0
2025-04-15 12:30:00,108.61,108.72,108.6,108.64,1963.0,108.005,108.1144,107.995,108.0348,1963.0
2025-04-15 12:35:00,108.63,108.63,108.45,108.49,2175.0,108.0249,108.0249,107.8459,107.8857,2175.0
2025-04-15 12:40:00,108.51,108.62,108.48,108.62,2010.0,107.9055,108.0149,107.8757,108.0149,2010.0
2025-04-15 12:45:00,108.61,108.74,108.61,108.71,2802.0,108.005,108.1343,108.005,108.1044,2802.0
2025-04-15 12:50:00,108.71,108.71,108.55,108.55,1664.0,108.1044,108.1044,107.9453,107.9453,1664.0
2025-04-15 12:55:00,108.53,108.6,108.43,108.6,3457.0,107.9254,107.995,107.826,107.995,3457.0
2025-04-15 13:00:00,108.54,108.71,108.53,108.66,2689.0,107.9354,108.1044,107.9254,108.0547,2689.0
2025-04-15 13:05:00,108.66,108.71,108.54,108.54,1845.0,108.0547,108.1044,107.9354,107.9354,1845.0
2025-04-15 13:10:00,108.62,108.64,108.5,108.63,5018.0,108.0149,108.0348,107.8956,108.0249,5018.0
2025-04-15 13:15:00,108.56,108.61,108.45,108.5,2703.0,107.9553,108.005,107.8459,107.8956,2703.0
2025-04-15 13:20:00,108.5,108.53,108.39,108.44,4443.0,107.8956,107.9254,107.7862,107.8359,4443.0
2025-04-15 13:25:00,108.48,108.51,108.36,108.49,3441.0,107.8757,107.9055,107.7564,107.8857,3441.0
2025-04-15 13:30:00,108.49,108.61,108.43,108.48,5420.0,107.8857,108.005,107.826,107.8757,5420.0
2025-04-15 13:35:00,108.5,108.61,108.41,108.57,2897.0,107.8956,108.005,107.8061,107.9652,2897.0
2025-04-15 13:40:00,108.56,108.65,108.54,108.58,1791.0,107.9553,108.0448,107.9354,107.9752,1791.0
2025-04-15 13:45:00,108.6,108.71,108.54,108.69,6161.0,107.995,108.1044,107.9354,108.0845,6161.0
2025-04-15 13:50:00,108.67,108.68,108.41,108.41,3293.0,108.0647,108.0746,107.8061,107.8061,3293.0
2025-04-15 13:55:00,108.45,108.7,108.45,108.65,3625.0,107.8459,108.0945,107.8459,108.0448,3625.0
2025-04-15 14:00:00,108.65,108.73,108.59,108.63,2997.0,108.0448,108.1243,107.9851,108.0249,2997.0
2025-04-15 14:05:00,108.62,108.7,108.54,108.63,4103.0,108.0149,108.0945,107.9354,108.0249,4103.0
2025-04-15 14:10:00,108.66,108.74,108.59,108.69,2330.0,108.0547,108.1343,107.9851,108.0845,2330.0
2025-04-15 14:15:00,108.69,108.72,108.59,108.66,1962.0,108.0845,108.1144,107.9851,108.0547,1962.0
2025-04-15 14:20:00,108.67,108.76,108.6,108.7,4802.0,108.0647,108.1542,107.995,108.0945,4802.0
2025-04-15 14:25:00,108.7,108.77,108.57,108.6,4217.0,108.0945,108.1641,107.9652,107.995,4217.0
2025-04-15 14:30:00,108.59,108.7,108.59,108.65,3836.0,107.9851,108.0945,107.9851,108.0448,3836.0
2025-04-15 14:35:00,108.66,108.67,108.46,108.48,3701.0,108.0547,108.0647,107.8558,107.8757,3701.0
2025-04-15 14:40:00,108.49,108.55,108.44,108.55,4837.0,107.8857,107.9453,107.8359,107.9453,4837.0
2025-04-15 14:45:00,108.58,108.72,108.54,108.55,2600.0,107.9752,108.1144,107.9354,107.9453,2600.0
2025-04-15 14:50:00,108.55,108.56,108.43,108.52,2265.0,107.9453,107.9553,107.826,107.9155,2265.0
2025-04-15 14:55:00,108.53,108.54,108.45,108.48,7636.0,107.9254,107.9354,107.8459,107.8757,7636.0
2025-04-15 15:00:00,108.44,108.53,108.4,108.45,4472.0,107.8359,107.9254,107.7962,107.8459,4472.0
2025-04-15 15:05:00,108.44,108.48,108.36,108.41,5109.0,107.8359,107.8757,107.7564,107.8061,5109.0
2025-04-15 15:10:00,108.43,108.58,108.39,108.57,5986.0,107.826,107.9752,107.7862,107.9652,5986.0
2025-04-15 15:15:00,108.57,108.65,108.51,108.52,5780.0,107.9652,108.0448,107.9055,107.9155,5780.0
2025-04-15 15:20:00,108.46,108.53,108.36,108.38,5362.0,107.8558,107.9254,107.7564,107.7763,5362.0
2025-04-15 15:25:00,108.37,108.45,108.27,108.42,7679.0,107.7663,107.8459,107.6669,107.816,7679.0
2025-04-15 15:30:00,108.42,108.5,108.39,108.44,6479.0,107.816,107.8956,107.7862,107.8359,6479.0
2025-04-15 15:35:00,108.42,108.46,108.28,108.28,8820.0,107.816,107.8558,107.6768,107.6768,8820.0
2025-04-15 15:40:00,108.31,108.39,108.28,108.39,6857.0,107.7067,107.7862,107.6768,107.7862,6857.0
2025-04-15 15:45:00,108.35,108.38,108.15,108.33,15147.0,107.7464,107.7763,107.5476,107.7265,15147.0
2025-04-15 15:50:00,108.27,108.4,108.11,108.26,25224.0,107.6669,107.7962,107.5078,107.6569,25224.0
2025-04-15 15:55:00,108.28,108.28,107.97,108.04,68646.0,107.6768,107.6768,107.3686,107.4382,68646.0
2025-04-16 09:30:00,108.72,108.93,108.18,108.86,33971.0,108.1144,108.3232,107.5774,108.2536,33971.0
2025-04-16 09:35:00,108.89,109.06,108.3,108.56,7815.0,108.2834,108.4525,107.6967,107.9553,7815.0
2025-04-16 09:40:00,108.59,108.77,108.38,108.73,8701.0,107.9851,108.1641,107.7763,108.1243,8701.0
2025-04-16 09:45:00,108.77,108.78,108.35,108.58,5772.0,108.1641,108.174,107.7464,107.9752,5772.0
2025-04-16 09:50:00,108.49,108.57,108.35,108.36,4294.0,107.8857,107.9652,107.7464,107.7564,4294.0
2025-04-16 09:55:00,108.36,108.37,108.07,108.14,4004.0,107.7564,107.7663,107.468,107.5376,4004.0
2025-04-16 10:00:00,108.11,108.29,107.82,108.15,9000.0,107.5078,107.6868,107.2194,107.5476,9000.0
2025-04-16 10:05:00,108.19,108.19,107.98,108.06,14938.0,107.5873,107.5873,107.3785,107.4581,14938.0
2025-04-16 10:10:00,108.06,108.12,107.83,107.91,8214.0,107.4581,107.5177,107.2293,107.3089,8214.0
2025-04-16 10:15:00,107.89,107.97,107.72,107.94,5539.0,107.289,107.3686,107.1199,107.3387,5539.0
2025-04-16 10:20:00,107.97,108.15,107.97,108.09,5358.0,107.3686,107.5476,107.3686,107.4879,5358.0
2025-04-16 10:25:00,108.09,108.16,107.84,108.01,8733.0,107.4879,107.5575,107.2393,107.4083,8733.0
2025-04-16 10:30:00,107.99,108.03,107.85,107.95,9293.0,107.3884,107.4282,107.2492,107.3487,9293.0
2025-04-16 10:35:00,108.0,108.1,107.94,108.04,5228.0,107.3984,107.4978,107.3387,107.4382,5228.0
2025-04-16 10:40:00,108.03,108.03,107.92,107.96,5884.0,107.4282,107.4282,107.3188,107.3586,5884.0
2025-04-16 10:45:00,107.96,107.99,107.76,107.88,7184.0,107.3586,107.3884,107.1597,107.2791,7184.0
2025-04-16 10:50:00,107.86,107.92,107.79,107.79,3904.0,107.2592,107.3188,107.1896,107.1896,3904.0
2025-04-16 10:55:00,107.81,107.97,107.76,107.97,7664.0,107.2094,107.3686,107.1597,107.3686,7664.0
2025-04-16 11:00:00,107.99,108.29,107.99,108.29,26117.0,107.3884,107.6868,107.3884,107.6868,26117.0
2025-04-16 11:05:00,108.3,108.4,108.17,108.35,2955.0,107.6967,107.7962,107.5674,107.7464,2955.0
2025-04-16 11:10:00,108.37,108.47,108.34,108.4,13560.0,107.7663,107.8658,107.7365,107.7962,13560.0
2025-04-16 11:15:00,108.4,108.57,108.27,108.45,9348.0,107.7962,107.9652,107.6669,107.8459,9348.0
2025-04-16 11:20:00,108.45,108.6,108.43,108.6,9734.0,107.8459,107.995,107.826,107.995,9734.0
2025-04-16 11:25:00,108.65,108.77,108.57,108.75,13860.0,108.0448,108.1641,107.9652,108.1442,13860.0
2025-04-16 11:30:00,108.73,108.75,108.62,108.73,5129.0,108.1243,108.1442,108.0149,108.1243,5129.0
2025-04-16 11:35:00,108.7,108.77,108.63,108.73,22089.0,108.0945,108.1641,108.0249,108.1243,22089.0
2025-04-16 11:40:00,108.71,108.76,108.59,108.64,6769.0,108.1044,108.1542,107.9851,108.0348,6769.0
2025-04-16 11:45:00,108.69,108.69,108.52,108.55,5118.0,108.0845,108.0845,107.9155,107.9453,5118.0
2025-04-16 11:50:00,108.52,108.67,108.52,108.62,3972.0,107.9155,108.0647,107.9155,108.0149,3972.0
2025-04-16 11:55:00,108.64,108.71,108.53,108.62,9337.0,108.0348,108.1044,107.9254,108.0149,9337.0
2025-04-16 12:00:00,108.65,108.65,108.45,108.62,10165.0,108.0448,108.0448,107.8459,108.0149,10165.0
2025-04-16 12:05:00,108.6,108.61,108.49,108.59,36358.0,107.995,108.005,107.8857,107.9851,36358.0
2025-04-16 12:10:00,108.59,108.67,108.57,108.65,8545.0,107.9851,108.0647,107.9652,108.0448,8545.0
2025-04-16 12:15:00,108.68,108.77,108.56,108.63,16086.0,108.0746,108.1641,107.9553,108.0249,16086.0
2025-04-16 12:20:00,108.6,108.61,108.42,108.53,8814.0,107.995,108.005,107.816,107.9254,8814.0
2025-04-16 12:25:00,108.52,108.67,108.52,108.55,18726.0,107.9155,108.0647,107.9155,107.9453,18726.0
2025-04-16 12:30:00,108.57,108.75,108.53,108.75,16869.0,107.9652,108.1442,107.9254,108.1442,16869.0
2025-04-16 12:35:00,108.75,108.75,108.46,108.51,30461.0,108.1442,108.1442,107.8558,107.9055,30461.0
2025-04-16 12:40:00,108.52,108.63,108.44,108.61,17253.0,107.9155,108.0249,107.8359,108.005,17253.0
2025-04-16 12:45:00,108.59,108.59,108.48,108.51,24746.0,107.9851,107.9851,107.8757,107.9055,24746.0
2025-04-16 12:50:00,108.51,108.62,108.38,108.57,22298.0,107.9055,108.0149,107.7763,107.9652,22298.0
2025-04-16 12:55:00,108.58,108.63,108.47,108.59,7785.0,107.9752,108.0249,107.8658,107.9851,7785.0
2025-04-16 13:00:00,108.6,108.65,108.46,108.53,22908.0,107.995,108.0448,107.8558,107.9254,22908.0
2025-04-16 13:05:00,108.54,108.65,108.52,108.61,5162.0,107.9354,108.0448,107.9155,108.005,5162.0
2025-04-16 13:10:00,108.59,108.67,108.5,108.65,8026.0,107.9851,108.0647,107.8956,108.0448,8026.0
2025-04-16 13:15:00,108.65,108.85,108.65,108.82,9626.0,108.0448,108.2437,108.0448,108.2138,9626.0
2025-04-16 13:20:00,108.84,108.88,108.73,108.75,9353.0,108.2337,108.2735,108.1243,108.1442,9353.0
2025-04-16 13:25:00,108.75,108.85,108.69,108.85,10860.0,108.1442,108.2437,108.0845,108.2437,10860.0
2025-04-16 13:30:00,108.82,108.84,108.33,108.42,40850.0,108.2138,108.2337,107.7265,107.816,40850.0
2025-04-16 13:35:00,108.35,108.56,108.31,108.35,31393.0,107.7464,107.9553,107.7067,107.7464,31393.0
2025-04-16 13:40:00,108.39,108.39,108.11,108.2,14192.0,107.7862,107.7862,107.5078,107.5973,14192.0
2025-04-16 13:45:00,108.18,108.18,107.91,108.09,21647.0,107.5774,107.5774,107.3089,107.4879,21647.0
2025-04-16 13:50:00,108.09,108.09,107.84,107.98,11036.0,107.4879,107.4879,107.2393,107.3785,11036.0
2025-04-16 13:55:00,108.0,108.04,107.63,107.63,15592.0,107.3984,107.4382,107.0304,107.0304,15592.0
2025-04-16 14:00:00,107.69,108.02,107.67,107.83,16664.0,107.0901,107.4183,107.0702,107.2293,16664.0
2025-04-16 14:05:00,107.9,107.94,107.67,107.8,10024.0,107.2989,107.3387,107.0702,107.1995,10024.0
2025-04-16 14:10:00,107.83,108.09,107.82,108.03,16068.0,107.2293,107.4879,107.2194,107.4282,16068.0
2025-04-16 14:15:00,108.09,108.12,107.73,107.9,20481.0,107.4879,107.5177,107.1299,107.2989,20481.0
2025-04-16 14:20:00,107.9,108.17,107.84,108.09,9921.0,107.2989,107.5674,107.2393,107.4879,9921.0
2025-04-16 14:25:00,108.07,108.15,108.0,108.09,14737.0,107.468,107.5476,107.3984,107.4879,14737.0
2025-04-16 14:30:00,108.06,108.12,107.97,108.09,14424.0,107.4581,107.5177,107.3686,107.4879,14424.0
2025-04-16 14:35:00,108.09,108.1,107.86,107.9,14811.0,107.4879,107.4978,107.2592,107.2989,14811.0
2025-04-16 14:40:00,107.9,107.97,107.81,107.96,22484.0,107.2989,107.3686,107.2094,107.3586,22484.0
2025-04-16 14:45:00,108.01,108.07,107.9,107.94,12376.0,107.4083,107.468,107.2989,107.3387,12376.0
2025-04-16 14:50:00,107.94,108.0,107.79,107.81,23509.0,107.3387,107.3984,107.1896,107.2094,23509.0
2025-04-16 14:55:00,107.78,107.92,107.75,107.76,11327.0,107.1796,107.3188,107.1498,107.1597,11327.0
2025-04-16 15:00:00,107.79,107.86,107.72,107.82,11697.0,107.1896,107.2592,107.1199,107.2194,11697.0
2025-04-16 15:05:00,107.84,107.88,107.52,107.54,17145.0,107.2393,107.2791,106.9211,106.9409,17145.0
2025-04-16 15:10:00,107.55,107.59,107.33,107.49,14635.0,106.9509,106.9907,106.7321,106.8912,14635.0
2025-04-16 15:15:00,107.49,107.56,107.33,107.34,19880.0,106.8912,106.9608,106.7321,106.7421,19880.0
2025-04-16 15:20:00,107.34,107.4,107.24,107.27,12515.0,106.7421,106.8017,106.6426,106.6725,12515.0
2025-04-16 15:25:00,107.26,107.34,107.21,107.24,16102.0,106.6625,106.7421,106.6128,106.6426,16102.0
2025-04-16 15:30:00,107.28,107.45,107.2,107.23,14005.0,106.6824,106.8515,106.6028,106.6327,14005.0
2025-04-16 15:35:00,107.23,107.28,107.12,107.26,18302.0,106.6327,106.6824,106.5233,106.6625,18302.0
2025-04-16 15:40:00,107.26,107.38,107.17,107.18,19811.0,106.6625,106.7818,106.573,106.583,19811.0
2025-04-16 15:45:00,107.18,107.24,106.79,107.04,19592.0,106.583,106.6426,106.1951,106.4437,19592.0
2025-04-16 15:50:00,107.07,107.47,106.99,107.34,23916.0,106.4736,106.8713,106.394,106.7421,23916.0
2025-04-16 15:55:00,107.29,107.53,107.09,107.34,90535.0,106.6923,106.931,106.4935,106.7421,90535.0
2025-04-17 09:30:00,107.83,108.34,107.51,108.25,117690.0,107.2293,107.7365,106.9111,107.647,117690.0
2025-04-17 09:35:00,108.23,108.39,107.92,107.94,18015.0,107.6271,107.7862,107.3188,107.3387,18015.0
2025-04-17 09:40:00,108.05,108.19,107.9,108.18,7557.0,107.4481,107.5873,107.2989,107.5774,7557.0
2025-04-17 09:45:00,108.04,108.04,107.52,107.6,4573.0,107.4382,107.4382,106.9211,107.0006,4573.0
2025-04-17 09:50:00,107.6,107.95,107.6,107.83,4827.0,107.0006,107.3487,107.0006,107.2293,4827.0
2025-04-17 09:55:00,107.82,108.1,107.81,107.96,3327.0,107.2194,107.4978,107.2094,107.3586,3327.0
2025-04-17 10:00:00,108.04,108.62,108.0,108.5,11978.0,107.4382,108.0149,107.3984,107.8956,11978.0
2025-04-17 10:05:00,108.49,108.49,108.2,108.22,7990.0,107.8857,107.8857,107.5973,107.6172,7990.0
2025-04-17 10:10:00,108.26,108.57,108.19,108.44,6456.0,107.6569,107.9652,107.5873,107.8359,6456.0
2025-04-17 10:15:00,108.43,108.45,107.78,107.86,13741.0,107.826,107.8459,107.1796,107.2592,13741.0
2025-04-17 10:20:00,107.86,107.88,107.48,107.57,16426.0,107.2592,107.2791,106.8813,106.9708,16426.0
2025-04-17 10:25:00,107.53,107.67,107.01,107.17,13321.0,106.931,107.0702,106.4139,106.573,13321.0
2025-04-17 10:30:00,107.19,107.44,107.19,107.44,27056.0,106.5929,106.8415,106.5929,106.8415,27056.0
2025-04-17 10:35:00,107.36,107.36,107.12,107.2,71901.0,106.762,106.762,106.5233,106.6028,71901.0
2025-04-17 10:40:00,107.21,107.52,107.21,107.52,11424.0,106.6128,106.9211,106.6128,106.9211,11424.0
2025-04-17 10:45:00,107.5,107.7,107.48,107.66,9141.0,106.9012,107.1001,106.8813,107.0603,9141.0
2025-04-17 10:50:00,107.71,107.91,107.61,107.82,8562.0,107.11,107.3089,107.0106,107.2194,8562.0
2025-04-17 10:55:00,107.8,108.02,107.8,107.99,6383.0,107.1995,107.4183,107.1995,107.3884,6383.0
2025-04-17 11:00:00,108.03,108.32,108.01,108.32,10421.0,107.4282,107.7166,107.4083,107.7166,10421.0
2025-04-17 11:05:00,108.27,108.6,108.26,108.43,8580.0,107.6669,107.995,107.6569,107.826,8580.0
2025-04-17 11:10:00,108.45,108.57,108.43,108.51,8501.0,107.8459,107.9652,107.826,107.9055,8501.0
2025-04-17 11:15:00,108.53,108.62,108.44,108.62,6288.0,107.9254,108.0149,107.8359,108.0149,6288.0
2025-04-17 11:20:00,108.61,108.62,108.47,108.49,8006.0,108.005,108.0149,107.8658,107.8857,8006.0
2025-04-17 11:25:00,108.45,108.46,108.28,108.43,9429.0,107.8459,107.8558,107.6768,107.826,9429.0
2025-04-17 11:30:00,108.37,108.54,108.31,108.34,6698.0,107.7663,107.9354,107.7067,107.7365,6698.0
2025-04-17 11:35:00,108.25,108.47,108.15,108.24,11043.0,107.647,107.8658,107.5476,107.637,11043.0
2025-04-17 11:40:00,108.29,108.38,108.24,108.34,8293.0,107.6868,107.7763,107.637,107.7365,8293.0
2025-04-17 11:45:00,108.28,108.55,108.23,108.34,20254.0,107.6768,107.9453,107.6271,107.7365,20254.0
2025-04-17 11:50:00,108.39,108.51,108.28,108.33,7211.0,107.7862,107.9055,107.6768,107.7265,7211.0
2025-04-17 11:55:00,108.3,108.45,108.14,108.15,14115.0,107.6967,107.8459,107.5376,107.5476,14115.0
2025-04-17 12:00:00,108.19,108.46,108.07,108.11,7751.0,107.5873,107.8558,107.468,107.5078,7751.0
2025-04-17 12:05:00,108.11,108.58,108.11,108.28,7005.0,107.5078,107.9752,107.5078,107.6768,7005.0
2025-04-17 12:10:00,108.29,108.33,107.95,108.13,16458.0,107.6868,107.7265,107.3487,107.5277,16458.0
2025-04-17 12:15:00,108.19,108.34,108.15,108.34,5552.0,107.5873,107.7365,107.5476,107.7365,5552.0
2025-04-17 12:20:00,108.26,108.41,108.17,108.24,9783.0,107.6569,107.8061,107.5674,107.637,9783.0
2025-04-17 12:25:00,108.22,108.41,108.2,108.41,7458.0,107.6172,107.8061,107.5973,107.8061,7458.0
2025-04-17 12:30:00,108.46,108.53,108.31,108.44,16963.0,107.8558,107.9254,107.7067,107.8359,16963.0
2025-04-17 12:35:00,108.49,108.56,108.34,108.42,13130.0,107.8857,107.9553,107.7365,107.816,13130.0
2025-04-17 12:40:00,108.44,108.63,108.41,108.51,38771.0,107.8359,108.0249,107.8061,107.9055,38771.0
2025-04-17 12:45:00,108.55,108.55,108.4,108.5,5172.0,107.9453,107.9453,107.7962,107.8956,5172.0
2025-04-17 12:50:00,108.54,108.78,108.53,108.77,11589.0,107.9354,108.174,107.9254,108.1641,11589.0
2025-04-17 12:55:00,108.78,108.87,108.76,108.83,6965.0,108.174,108.2635,108.1542,108.2238,6965.0
2025-04-17 13:00:00,108.86,108.92,108.75,108.87,10672.0,108.2536,108.3133,108.1442,108.2635,10672.0
2025-04-17 13:05:00,108.86,108.87,108.71,108.86,6924.0,108.2536,108.2635,108.1044,108.2536,6924.0
2025-04-17 13:10:00,108.83,108.87,108.75,108.81,9680.0,108.2238,108.2635,108.1442,108.2039,9680.0
2025-04-17 13:15:00,108.76,108.87,108.63,108.83,13823.0,108.1542,108.2635,108.0249,108.2238,13823.0
2025-04-17 13:20:00,108.83,108.91,108.7,108.9,12003.0,108.2238,108.3033,108.0945,108.2934,12003.0
2025-04-17 13:25:00,108.98,109.07,108.87,108.88,13990.0,108.3729,108.4624,108.2635,108.2735,13990.0
2025-04-17 13:30:00,108.91,109.05,108.89,109.04,18010.0,108.3033,108.4425,108.2834,108.4326,18010.0
2025-04-17 13:35:00,109.03,109.09,108.92,108.99,26038.0,108.4226,108.4823,108.3133,108.3829,26038.0
2025-04-17 13:40:00,109.0,109.03,108.68,108.86,16677.0,108.3928,108.4226,108.0746,108.2536,16677.0
2025-04-17 13:45:00,108.88,109.18,108.87,109.05,16326.0,108.2735,108.5718,108.2635,108.4425,16326.0
2025-04-17 13:50:00,109.01,109.16,108.98,109.03,9123.0,108.4028,108.5519,108.3729,108.4226,9123.0
2025-04-17 13:55:00,109.06,109.15,108.97,109.01,14612.0,108.4525,108.542,108.363,108.4028,14612.0
2025-04-17 14:00:00,109.02,109.09,108.94,109.08,15563.0,108.4127,108.4823,108.3332,108.4724,15563.0
2025-04-17 14:05:00,109.08,109.2,109.04,109.13,7791.0,108.4724,108.5917,108.4326,108.5221,7791.0
2025-04-17 14:10:00,109.16,109.23,109.04,109.06,7644.0,108.5519,108.6215,108.4326,108.4525,7644.0
2025-04-17 14:15:00,109.07,109.1,109.0,109.07,14275.0,108.4624,108.4923,108.3928,108.4624,14275.0
2025-04-17 14:20:00,109.04,109.07,108.99,109.0,4336.0,108.4326,108.4624,108.3829,108.3928,4336.0
2025-04-17 14:25:00,108.96,109.02,108.63,108.63,4448.0,108.353,108.4127,108.0249,108.0249,4448.0
2025-04-17 14:30:00,108.61,108.83,108.61,108.7,7590.0,108.005,108.2238,108.005,108.0945,7590.0
2025-04-17 14:35:00,108.72,108.83,108.68,108.83,7829.0,108.1144,108.2238,108.0746,108.2238,7829.0
2025-04-17 14:40:00,108.84,108.84,108.71,108.76,5499.0,108.2337,108.2337,108.1044,108.1542,5499.0
2025-04-17 14:45:00,108.71,108.8,108.53,108.54,18236.0,108.1044,108.1939,107.9254,107.9354,18236.0
2025-04-17 14:50:00,108.54,108.71,108.36,108.61,12254.0,107.9354,108.1044,107.7564,108.005,12254.0
2025-04-17 14:55:00,108.57,108.68,108.53,108.59,6551.0,107.9652,108.0746,107.9254,107.9851,6551.0
2025-04-17 15:00:00,108.57,108.63,108.42,108.44,8467.0,107.9652,108.0249,107.816,107.8359,8467.0
2025-04-17 15:05:00,108.47,108.49,108.34,108.37,6036.0,107.8658,107.8857,107.7365,107.7663,6036.0
2025-04-17 15:10:00,108.36,108.45,108.1,108.16,7640.0,107.7564,107.8459,107.4978,107.5575,7640.0
2025-04-17 15:15:00,108.15,108.33,108.09,108.23,9044.0,107.5476,107.7265,107.4879,107.6271,9044.0
2025-04-17 15:20:00,108.26,108.37,108.06,108.3,10186.0,107.6569,107.7663,107.4581,107.6967,10186.0
2025-04-17 15:25:00,108.32,108.33,108.15,108.15,8989.0,107.7166,107.7265,107.5476,107.5476,8989.0
2025-04-17 15:30:00,108.14,108.3,108.11,108.23,14280.0,107.5376,107.6967,107.5078,107.6271,14280.0
2025-04-17 15:35:00,108.28,108.29,108.02,108.06,15950.0,107.6768,107.6868,107.4183,107.4581,15950.0
2025-04-17 15:40:00,108.07,108.18,107.87,107.91,13663.0,107.468,107.5774,107.2691,107.3089,13663.0
2025-04-17 15:45:00,107.87,107.96,107.66,107.74,20952.0,107.2691,107.3586,107.0603,107.1398,20952.0
2025-04-17 15:50:00,107.68,107.68,107.44,107.61,22835.0,107.0802,107.0802,106.8415,107.0106,22835.0
2025-04-17 15:55:00,107.56,107.56,107.31,107.41,101697.0,106.9608,106.9608,106.7122,106.8117,101697.0
2025-04-21 09:30:00,106.86,107.24,105.99,107.04,24338.0,106.2647,106.6426,105.3996,106.4437,24338.0
2025-04-21 09:35:00,107.17,107.52,107.04,107.19,5266.0,106.573,106.9211,106.4437,106.5929,5266.0
2025-04-21 09:40:00,107.17,107.18,106.93,107.15,3484.0,106.573,106.583,106.3343,106.5531,3484.0
2025-04-21 09:45:00,107.23,107.23,106.86,106.89,3488.0,106.6327,106.6327,106.2647,106.2946,3488.0
2025-04-21 09:50:00,106.86,107.12,106.85,107.08,2489.0,106.2647,106.5233,106.2548,106.4835,2489.0
2025-04-21 09:55:00,107.08,107.19,107.05,107.12,3932.0,106.4835,106.5929,106.4537,106.5233,3932.0
2025-04-21 10:00:00,107.05,107.05,106.62,106.65,13105.0,106.4537,106.4537,106.0261,106.0559,13105.0
2025-04-21 10:05:00,106.64,106.7,106.48,106.57,4247.0,106.046,106.1056,105.8869,105.9764,4247.0
2025-04-21 10:10:00,106.59,106.69,106.5,106.63,7047.0,105.9962,106.0957,105.9067,106.036,7047.0
2025-04-21 10:15:00,106.64,106.66,106.31,106.39,3200.0,106.046,106.0659,105.7178,105.7974,3200.0
2025-04-21 10:20:00,106.42,106.49,106.35,106.39,3868.0,105.8272,105.8968,105.7576,105.7974,3868.0
2025-04-21 10:25:00,106.34,106.5,106.33,106.5,1758.0,105.7476,105.9067,105.7377,105.9067,1758.0
2025-04-21 10:30:00,106.49,106.52,106.39,106.39,2836.0,105.8968,105.9266,105.7974,105.7974,2836.0
2025-04-21 10:35:00,106.43,106.47,106.35,106.4,3669.0,105.8371,105.8769,105.7576,105.8073,3669.0
2025-04-21 10:40:00,106.44,106.55,106.27,106.28,4355.0,105.8471,105.9565,105.678,105.688,4355.0
2025-04-21 10:45:00,106.28,106.37,106.18,106.22,2887.0,105.688,105.7775,105.5885,105.6283,2887.0
2025-04-21 10:50:00,106.2,106.23,106.12,106.18,3969.0,105.6084,105.6382,105.5289,105.5885,3969.0
2025-04-21 10:55:00,106.17,106.17,105.86,105.87,4699.0,105.5786,105.5786,105.2703,105.2803,4699.0
2025-04-21 11:00:00,105.91,106.01,105.9,105.92,4044.0,105.32,105.4195,105.3101,105.33,4044.0
2025-04-21 11:05:00,105.89,105.98,105.65,105.68,3274.0,105.3001,105.3896,105.0615,105.0913,3274.0
2025-04-21 11:10:00,105.71,105.86,105.7,105.81,3966.0,105.1211,105.2703,105.1112,105.2206,3966.0
2025-04-21 11:15:00,105.82,105.88,105.73,105.81,6417.0,105.2305,105.2902,105.141,105.2206,6417.0
2025-04-21 11:20:00,105.81,105.84,105.74,105.84,4623.0,105.2206,105.2504,105.151,105.2504,4623.0
2025-04-21 11:25:00,105.86,105.86,105.6,105.63,2613.0,105.2703,105.2703,105.0118,105.0416,2613.0
2025-04-21 11:30:00,105.59,105.66,105.33,105.41,4376.0,105.0018,105.0714,104.7433,104.8228,4376.0
2025-04-21 11:35:00,105.42,105.44,105.33,105.42,3176.0,104.8328,104.8526,104.7433,104.8328,3176.0
2025-04-21 11:40:00,105.45,105.46,105.31,105.32,3450.0,104.8626,104.8725,104.7234,104.7333,3450.0
2025-04-21 11:45:00,105.34,105.35,105.07,105.21,5367.0,104.7532,104.7631,104.4847,104.6239,5367.0
2025-04-21 11:50:00,105.21,105.21,105.03,105.14,5230.0,104.6239,104.6239,104.4449,104.5543,5230.0
2025-04-21 11:55:00,105.13,105.13,104.95,105.04,4250.0,104.5444,104.5444,104.3654,104.4549,4250.0
2025-04-21 12:00:00,105.04,105.07,104.9,104.93,5170.0,104.4549,104.4847,104.3157,104.3455,5170.0
2025-04-21 12:05:00,104.88,105.07,104.88,105.07,5358.0,104.2958,104.4847,104.2958,104.4847,5358.0
2025-04-21 12:10:00,105.05,105.15,105.0,105.11,5593.0,104.4648,104.5643,104.4151,104.5245,5593.0
2025-04-21 12:15:00,105.11,105.11,104.97,105.0,5685.0,104.5245,104.5245,104.3853,104.4151,5685.0
2025-04-21 12:20:00,104.98,105.05,104.93,104.98,6243.0,104.3952,104.4648,104.3455,104.3952,6243.0
2025-04-21 12:25:00,105.08,105.18,105.05,105.09,8258.0,104.4947,104.5941,104.4648,104.5046,8258.0
2025-04-21 12:30:00,105.13,105.16,105.04,105.04,11454.0,104.5444,104.5742,104.4549,104.4549,11454.0
2025-04-21 12:35:00,105.05,105.19,105.02,105.17,3147.0,104.4648,104.604,104.435,104.5842,3147.0
2025-04-21 12:40:00,105.16,105.19,105.06,105.07,3653.0,104.5742,104.604,104.4748,104.4847,3653.0
2025-04-21 12:45:00,105.07,105.1,104.95,104.95,5969.0,104.4847,104.5145,104.3654,104.3654,5969.0
2025-04-21 12:50:00,104.93,104.93,104.76,104.79,11535.0,104.3455,104.3455,104.1764,104.2063,11535.0
2025-04-21 12:55:00,104.77,104.79,104.69,104.76,3300.0,104.1864,104.2063,104.1068,104.1764,3300.0
2025-04-21 13:00:00,104.77,104.77,104.51,104.51,5523.0,104.1864,104.1864,103.9278,103.9278,5523.0
2025-04-21 13:05:00,104.51,104.58,104.43,104.5,3765.0,103.9278,103.9974,103.8483,103.9179,3765.0
2025-04-21 13:10:00,104.41,104.42,104.26,104.32,3859.0,103.8284,103.8383,103.6792,103.7389,3859.0
2025-04-21 13:15:00,104.34,104.47,104.28,104.47,6322.0,103.7588,103.8881,103.6991,103.8881,6322.0
2025-04-21 13:20:00,104.43,104.53,104.34,104.34,7348.0,103.8483,103.9477,103.7588,103.7588,7348.0
2025-04-21 13:25:00,104.34,104.44,104.28,104.36,4974.0,103.7588,103.8582,103.6991,103.7787,4974.0
2025-04-21 13:30:00,104.38,104.47,104.29,104.33,5405.0,103.7986,103.8881,103.7091,103.7488,5405.0
2025-04-21 13:35:00,104.33,104.35,104.19,104.28,7408.0,103.7488,103.7687,103.6096,103.6991,7408.0
2025-04-21 13:40:00,104.27,104.28,104.07,104.12,6965.0,103.6892,103.6991,103.4903,103.54,6965.0
2025-04-21 13:45:00,104.13,104.14,103.98,104.05,5542.0,103.5499,103.5599,103.4008,103.4704,5542.0
2025-04-21 13:50:00,104.04,104.04,103.88,103.92,8543.0,103.4604,103.4604,103.3013,103.3411,8543.0
2025-04-21 13:55:00,103.9,103.92,103.76,103.82,13632.0,103.3212,103.3411,103.182,103.2417,13632.0
2025-04-21 14:00:00,103.79,103.8,103.63,103.69,15911.0,103.2118,103.2218,103.0527,103.1124,15911.0
2025-04-21 14:05:00,103.69,103.82,103.55,103.59,8064.0,103.1124,103.2417,102.9732,103.013,8064.0
2025-04-21 14:10:00,103.58,103.58,103.5,103.54,10995.0,103.003,103.003,102.9235,102.9632,10995.0
2025-04-21 14:15:00,103.53,103.69,103.48,103.66,14528.0,102.9533,103.1124,102.9036,103.0826,14528.0
2025-04-21 14:20:00,103.64,103.71,103.6,103.63,17007.0,103.0627,103.1323,103.0229,103.0527,17007.0
2025-04-21 14:25:00,103.64,103.96,103.61,103.96,10459.0,103.0627,103.3809,103.0328,103.3809,10459.0
2025-04-21 14:30:00,103.96,104.1,103.91,104.08,9070.0,103.3809,103.5201,103.3312,103.5002,9070.0
2025-04-21 14:35:00,104.09,104.11,103.99,104.05,10018.0,103.5102,103.5301,103.4107,103.4704,10018.0
2025-04-21 14:40:00,104.08,104.12,104.02,104.07,8913.0,103.5002,103.54,103.4406,103.4903,8913.0
2025-04-21 14:45:00,104.1,104.22,104.05,104.16,23701.0,103.5201,103.6394,103.4704,103.5798,23701.0
2025-04-21 14:50:00,104.17,104.18,104.0,104.03,10129.0,103.5897,103.5997,103.4207,103.4505,10129.0
2025-04-21 14:55:00,104.04,104.09,103.99,104.0,10421.0,103.4604,103.5102,103.4107,103.4207,10421.0
2025-04-21 15:00:00,103.99,104.14,103.99,104.08,10336.0,103.4107,103.5599,103.4107,103.5002,10336.0
2025-04-21 15:05:00,104.11,104.14,104.03,104.09,14453.0,103.5301,103.5599,103.4505,103.5102,14453.0
2025-04-21 15:10:00,104.08,104.32,104.08,104.2,9189.0,103.5002,103.7389,103.5002,103.6196,9189.0
2025-04-21 15:15:00,104.19,104.28,104.16,104.2,14289.0,103.6096,103.6991,103.5798,103.6196,14289.0
2025-04-21 15:20:00,104.21,104.36,104.19,104.33,12674.0,103.6295,103.7787,103.6096,103.7488,12674.0
2025-04-21 15:25:00,104.34,104.36,104.19,104.29,13435.0,103.7588,103.7787,103.6096,103.7091,13435.0
2025-04-21 15:30:00,104.3,104.35,103.97,104.08,18880.0,103.719,103.7687,103.3908,103.5002,18880.0
2025-04-21 15:35:00,104.07,104.55,104.07,104.46,36814.0,103.4903,103.9676,103.4903,103.8781,36814.0
2025-04-21 15:40:00,104.47,104.63,104.4,104.56,17701.0,103.8881,104.0472,103.8184,103.9775,17701.0
2025-04-21 15:45:00,104.56,104.57,104.38,104.57,10331.0,103.9775,103.9875,103.7986,103.9875,10331.0
2025-04-21 15:50:00,104.54,104.95,104.45,104.85,21479.0,103.9577,104.3654,103.8682,104.2659,21479.0
2025-04-21 15:55:00,104.8,105.09,104.75,104.97,61855.0,104.2162,104.5046,104.1665,104.3853,61855.0
2025-04-22 09:30:00,106.57,106.59,106.03,106.33,25195.0,105.9764,105.9962,105.4394,105.7377,25195.0
2025-04-22 09:35:00,106.16,106.57,106.16,106.49,3654.0,105.5686,105.9764,105.5686,105.8968,3654.0
2025-04-22 09:40:00,106.54,106.82,106.51,106.82,3427.0,105.9465,106.225,105.9167,106.225,3427.0
2025-04-22 09:45:00,106.72,107.02,106.72,106.76,3747.0,106.1255,106.4238,106.1255,106.1653,3747.0
2025-04-22 09:50:00,106.76,106.94,106.57,106.93,5979.0,106.1653,106.3443,105.9764,106.3343,5979.0
2025-04-22 09:55:00,106.89,107.09,106.88,107.02,3140.0,106.2946,106.4935,106.2846,106.4238,3140.0
2025-04-22 10:00:00,107.09,107.19,106.95,106.95,6858.0,106.4935,106.5929,106.3542,106.3542,6858.0
2025-04-22 10:05:00,106.97,106.99,106.76,106.93,2631.0,106.3741,106.394,106.1653,106.3343,2631.0
2025-04-22 10:10:00,106.89,106.97,106.82,106.89,3703.0,106.2946,106.3741,106.225,106.2946,3703.0
2025-04-22 10:15:00,106.86,106.86,106.74,106.79,5076.0,106.2647,106.2647,106.1454,106.1951,5076.0
2025-04-22 10:20:00,106.79,106.86,106.75,106.8,3577.0,106.1951,106.2647,106.1553,106.2051,3577.0
2025-04-22 10:25:00,106.78,106.84,106.7,106.82,13015.0,106.1852,106.2448,106.1056,106.225,13015.0
2025-04-22 10:30:00,106.84,106.88,106.73,106.82,13383.0,106.2448,106.2846,106.1355,106.225,13383.0
2025-04-22 10:35:00,106.81,106.9,106.76,106.9,3336.0,106.215,106.3045,106.1653,106.3045,3336.0
2025-04-22 10:40:00,106.92,107.06,106.87,107.04,4020.0,106.3244,106.4636,106.2747,106.4437,4020.0
2025-04-22 10:45:00,107.07,107.26,107.06,107.09,3132.0,106.4736,106.6625,106.4636,106.4935,3132.0
2025-04-22 10:50:00,107.11,107.19,107.07,107.07,5753.0,106.5133,106.5929,106.4736,106.4736,5753.0
2025-04-22 10:55:00,107.11,107.4,107.09,107.35,3373.0,106.5133,106.8017,106.4935,106.752,3373.0
2025-04-22 11:00:00,107.32,107.32,107.24,107.29,5086.0,106.7222,106.7222,106.6426,106.6923,5086.0
2025-04-22 11:05:00,107.29,107.34,107.23,107.34,3493.0,106.6923,106.7421,106.6327,106.7421,3493.0
2025-04-22 11:10:00,107.34,107.55,107.34,107.46,3203.0,106.7421,106.9509,106.7421,106.8614,3203.0
2025-04-22 11:15:00,107.48,107.51,107.33,107.33,2574.0,106.8813,106.9111,106.7321,106.7321,2574.0
2025-04-22 11:20:00,107.32,107.55,107.32,107.44,9879.0,106.7222,106.9509,106.7222,106.8415,9879.0
2025-04-22 11:25:00,107.52,107.52,107.32,107.34,3622.0,106.9211,106.9211,106.7222,106.7421,3622.0
2025-04-22 11:30:00,107.35,107.5,107.32,107.5,4799.0,106.752,106.9012,106.7222,106.9012,4799.0
2025-04-22 11:35:00,107.5,107.5,107.36,107.37,2852.0,106.9012,106.9012,106.762,106.7719,2852.0
2025-04-22 11:40:00,107.39,107.46,107.2,107.23,13044.0,106.7918,106.8614,106.6028,106.6327,13044.0
2025-04-22 11:45:00,107.26,107.38,107.15,107.16,8519.0,106.6625,106.7818,106.5531,106.5631,8519.0
2025-04-22 11:50:00,107.19,107.46,107.18,107.43,13425.0,106.5929,106.8614,106.583,106.8316,13425.0
2025-04-22 11:55:00,107.45,107.96,107.42,107.9,6429.0,106.8515,107.3586,106.8216,107.2989,6429.0
2025-04-22 12:00:00,107.94,108.32,107.91,108.1,12831.0,107.3387,107.7166,107.3089,107.4978,12831.0
2025-04-22 12:05:00,108.08,108.12,107.88,107.88,4691.0,107.4779,107.5177,107.2791,107.2791,4691.0
2025-04-22 12:10:00,107.99,108.0,107.86,107.94,2843.0,107.3884,107.3984,107.2592,107.3387,2843.0
2025-04-22 12:15:00,107.91,107.91,107.76,107.85,3679.0,107.3089,107.3089,107.1597,107.2492,3679.0
2025-04-22 12:20:00,107.9,108.05,107.88,108.05,3524.0,107.2989,107.4481,107.2791,107.4481,3524.0
2025-04-22 12:25:00,108.02,108.07,107.86,107.86,2679.0,107.4183,107.468,107.2592,107.2592,2679.0
2025-04-22 12:30:00,107.93,107.96,107.85,107.86,2115.0,107.3288,107.3586,107.2492,107.2592,2115.0
2025-04-22 12:35:00,107.84,107.88,107.75,107.82,3490.0,107.2393,107.2791,107.1498,107.2194,3490.0
2025-04-22 12:40:00,107.76,107.83,107.7,107.8,3950.0,107.1597,107.2293,107.1001,107.1995,3950.0
2025-04-22 12:45:00,107.81,107.84,107.68,107.74,6524.0,107.2094,107.2393,107.0802,107.1398,6524.0
2025-04-22 12:50:00,107.78,107.78,107.67,107.74,3504.0,107.1796,107.1796,107.0702,107.1398,3504.0
2025-04-22 12:55:00,107.73,107.79,107.71,107.71,2662.0,107.1299,107.1896,107.11,107.11,2662.0
2025-04-22 13:00:00,107.74,107.82,107.69,107.76,11723.0,107.1398,107.2194,107.0901,107.1597,11723.0
2025-04-22 13:05:00,107.75,107.84,107.62,107.84,7195.0,107.1498,107.2393,107.0205,107.2393,7195.0
2025-04-22 13:10:00,107.75,107.75,107.45,107.45,2679.0,107.1498,107.1498,106.8515,106.8515,2679.0
2025-04-22 13:15:00,107.5,107.5,107.11,107.33,5310.0,106.9012,106.9012,106.5133,106.7321,5310.0
2025-04-22 13:20:00,107.43,107.43,107.14,107.23,4714.0,106.8316,106.8316,106.5432,106.6327,4714.0
2025-04-22 13:25:00,107.17,107.48,107.11,107.14,8111.0,106.573,106.8813,106.5133,106.5432,8111.0
2025-04-22 13:30:00,107.15,107.16,106.94,107.08,5267.0,106.5531,106.5631,106.3443,106.4835,5267.0
2025-04-22 13:35:00,107.1,107.21,107.01,107.04,7429.0,106.5034,106.6128,106.4139,106.4437,7429.0
2025-04-22 13:40:00,107.06,107.09,106.93,107.0,2239.0,106.4636,106.4935,106.3343,106.404,2239.0
2025-04-22 13:45:00,106.98,107.01,106.91,106.95,3365.0,106.3841,106.4139,106.3145,106.3542,3365.0
2025-04-22 13:50:00,106.92,107.08,106.87,107.04,4068.0,106.3244,106.4835,106.2747,106.4437,4068.0
2025-04-22 13:55:00,107.06,107.1,106.86,106.87,3321.0,106.4636,106.5034,106.2647,106.2747,3321.0
2025-04-22 14:00:00,106.87,107.19,106.85,107.19,4382.0,106.2747,106.5929,106.2548,106.5929,4382.0
2025-04-22 14:05:00,107.23,107.38,107.2,107.37,3020.0,106.6327,106.7818,106.6028,106.7719,3020.0
2025-04-22 14:10:00,107.32,107.56,107.32,107.55,4139.0,106.7222,106.9608,106.7222,106.9509,4139.0
2025-04-22 14:15:00,107.55,107.62,107.51,107.62,4480.0,106.9509,107.0205,106.9111,107.0205,4480.0
2025-04-22 14:20:00,107.56,107.72,107.55,107.66,4543.0,106.9608,107.1199,106.9509,107.0603,4543.0
2025-04-22 14:25:00,107.66,107.71,107.59,107.59,4447.0,107.0603,107.11,106.9907,106.9907,4447.0
2025-04-22 14:30:00,107.68,107.83,107.61,107.81,5077.0,107.0802,107.2293,107.0106,107.2094,5077.0
2025-04-22 14:35:00,107.82,107.95,107.82,107.83,3300.0,107.2194,107.3487,107.2194,107.2293,3300.0
2025-04-22 14:40:00,107.85,108.04,107.85,107.97,10241.0,107.2492,107.4382,107.2492,107.3686,10241.0
2025-04-22 14:45:00,108.02,108.15,108.02,108.02,3629.0,107.4183,107.5476,107.4183,107.4183,3629.0
2025-04-22 14:50:00,108.08,108.17,108.04,108.1,3220.0,107.4779,107.5674,107.4382,107.4978,3220.0
2025-04-22 14:55:00,108.16,108.17,108.01,108.03,5038.0,107.5575,107.5674,107.4083,107.4282,5038.0
2025-04-22 15:00:00,108.06,108.16,108.05,108.15,5414.0,107.4581,107.5575,107.4481,107.5476,5414.0
2025-04-22 15:05:00,108.14,108.15,107.95,108.03,3909.0,107.5376,107.5476,107.3487,107.4282,3909.0
2025-04-22 15:10:00,108.01,108.04,107.95,108.01,5557.0,107.4083,107.4382,107.3487,107.4083,5557.0
2025-04-22 15:15:00,107.99,108.04,107.82,107.9,4658.0,107.3884,107.4382,107.2194,107.2989,4658.0
2025-04-22 15:20:00,107.93,107.93,107.82,107.93,7789.0,107.3288,107.3288,107.2194,107.3288,7789.0
2025-04-22 15:25:00,107.94,108.1,107.94,108.03,8239.0,107.3387,107.4978,107.3387,107.4282,8239.0
2025-04-22 15:30:00,107.99,108.19,107.99,108.18,9677.0,107.3884,107.5873,107.3884,107.5774,9677.0
2025-04-22 15:35:00,108.13,108.29,108.09,108.25,9834.0,107.5277,107.6868,107.4879,107.647,9834.0
2025-04-22 15:40:00,108.22,108.5,108.2,108.42,8015.0,107.6172,107.8956,107.5973,107.816,8015.0
2025-04-22 15:45:00,108.42,108.66,108.42,108.45,14374.0,107.816,108.0547,107.816,107.8459,14374.0
2025-04-22 15:50:00,108.48,108.57,108.2,108.29,29836.0,107.8757,107.9652,107.5973,107.6868,29836.0
2025-04-22 15:55:00,108.23,108.46,108.18,108.34,77730.0,107.6271,107.8558,107.5774,107.7365,77730.0
2025-04-23 09:30:00,108.55,109.2,108.35,109.06,33826.0,107.9453,108.5917,107.7464,108.4525,33826.0
2025-04-23 09:35:00,109.1,110.06,109.05,109.34,16392.0,108.4923,109.4469,108.4425,108.7309,16392.0
2025-04-23 09:40:00,109.34,109.82,109.34,109.58,8400.0,108.7309,109.2082,108.7309,108.9696,8400.0
2025-04-23 09:45:00,109.44,109.92,109.39,109.89,5625.0,108.8304,109.3077,108.7806,109.2779,5625.0
2025-04-23 09:50:00,109.99,110.31,109.77,109.77,9452.0,109.3773,109.6955,109.1585,109.1585,9452.0
2025-04-23 09:55:00,109.79,110.02,109.74,109.92,6724.0,109.1784,109.4071,109.1287,109.3077,6724.0
2025-04-23 10:00:00,110.02,110.18,109.58,109.81,23017.0,109.4071,109.5662,108.9696,109.1983,23017.0
2025-04-23 10:05:00,109.82,110.06,109.77,110.03,8211.0,109.2082,109.4469,109.1585,109.4171,8211.0
2025-04-23 10:10:00,110.01,110.08,109.76,109.76,3500.0,109.3972,109.4668,109.1486,109.1486,3500.0
2025-04-23 10:15:00,109.7,109.7,109.17,109.44,7996.0,109.0889,109.0889,108.5619,108.8304,7996.0
2025-04-23 10:20:00,109.38,109.46,109.21,109.34,8531.0,108.7707,108.8503,108.6016,108.7309,8531.0
2025-04-23 10:25:00,109.37,109.59,109.33,109.55,7474.0,108.7608,108.9795,108.721,108.9398,7474.0
2025-04-23 10:30:00,109.55,109.75,109.52,109.73,4393.0,108.9398,109.1386,108.9099,109.1187,4393.0
2025-04-23 10:35:00,109.66,109.68,109.59,109.67,6760.0,109.0491,109.069,108.9795,109.0591,6760.0
2025-04-23 10:40:00,109.66,109.69,109.52,109.61,4248.0,109.0491,109.079,108.9099,108.9994,4248.0
2025-04-23 10:45:00,109.61,109.74,109.39,109.42,6038.0,108.9994,109.1287,108.7806,108.8105,6038.0
2025-04-23 10:50:00,109.33,109.37,109.22,109.31,6020.0,108.721,108.7608,108.6116,108.7011,6020.0
2025-04-23 10:55:00,109.26,109.26,109.09,109.19,5535.0,108.6514,108.6514,108.4823,108.5818,5535.0
2025-04-23 11:00:00,109.18,109.33,108.83,109.29,13358.0,108.5718,108.721,108.2238,108.6812,13358.0
2025-04-23 11:05:00,109.24,109.31,109.18,109.2,2537.0,108.6315,108.7011,108.5718,108.5917,2537.0
2025-04-23 11:10:00,109.14,109.19,109.03,109.19,3284.0,108.532,108.5818,108.4226,108.5818,3284.0
2025-04-23 11:15:00,109.18,109.18,109.04,109.09,3032.0,108.5718,108.5718,108.4326,108.4823,3032.0
2025-04-23 11:20:00,109.03,109.09,108.57,108.8,8707.0,108.4226,108.4823,107.9652,108.1939,8707.0
2025-04-23 11:25:00,108.72,108.87,108.5,108.68,7017.0,108.1144,108.2635,107.8956,108.0746,7017.0
2025-04-23 11:30:00,108.65,108.78,108.48,108.7,7315.0,108.0448,108.174,107.8757,108.0945,7315.0
2025-04-23 11:35:00,108.74,108.78,108.58,108.67,2615.0,108.1343,108.174,107.9752,108.0647,2615.0
2025-04-23 11:40:00,108.66,108.82,108.6,108.63,4607.0,108.0547,108.2138,107.995,108.0249,4607.0
2025-04-23 11:45:00,108.65,108.65,108.4,108.52,5230.0,108.0448,108.0448,107.7962,107.9155,5230.0
2025-04-23 11:50:00,108.49,108.54,108.32,108.44,3538.0,107.8857,107.9354,107.7166,107.8359,3538.0
2025-04-23 11:55:00,108.46,108.59,108.4,108.55,4468.0,107.8558,107.9851,107.7962,107.9453,4468.0
2025-04-23 12:00:00,108.57,108.58,108.45,108.54,3460.0,107.9652,107.9752,107.8459,107.9354,3460.0
2025-04-23 12:05:00,108.55,108.55,108.22,108.22,3384.0,107.9453,107.9453,107.6172,107.6172,3384.0
2025-04-23 12:10:00,108.22,108.37,108.21,108.3,5683.0,107.6172,107.7663,107.6072,107.6967,5683.0
2025-04-23 12:15:00,108.24,108.27,108.19,108.19,8752.0,107.637,107.6669,107.5873,107.5873,8752.0
2025-04-23 12:20:00,108.18,108.27,108.08,108.24,8385.0,107.5774,107.6669,107.4779,107.637,8385.0
2025-04-23 12:25:00,108.22,108.52,108.12,108.52,5942.0,107.6172,107.9155,107.5177,107.9155,5942.0
2025-04-23 12:30:00,108.47,108.6,108.44,108.6,3876.0,107.8658,107.995,107.8359,107.995,3876.0
2025-04-23 12:35:00,108.64,108.74,108.56,108.74,12353.0,108.0348,108.1343,107.9553,108.1343,12353.0
2025-04-23 12:40:00,108.72,108.76,108.67,108.68,3460.0,108.1144,108.1542,108.0647,108.0746,3460.0
2025-04-23 12:45:00,108.68,108.76,108.49,108.52,9856.0,108.0746,108.1542,107.8857,107.9155,9856.0
2025-04-23 12:50:00,108.52,108.65,108.45,108.63,6817.0,107.9155,108.0448,107.8459,108.0249,6817.0
2025-04-23 12:55:00,108.64,108.9,108.63,108.8,3826.0,108.0348,108.2934,108.0249,108.1939,3826.0
2025-04-23 13:00:00,108.82,108.89,108.48,108.89,11799.0,108.2138,108.2834,107.8757,108.2834,11799.0
2025-04-23 13:05:00,108.89,109.16,108.88,109.12,3004.0,108.2834,108.5519,108.2735,108.5121,3004.0
2025-04-23 13:10:00,109.16,109.19,109.02,109.08,2568.0,108.5519,108.5818,108.4127,108.4724,2568.0
2025-04-23 13:15:00,109.03,109.12,109.01,109.04,3610.0,108.4226,108.5121,108.4028,108.4326,3610.0
2025-04-23 13:20:00,109.08,109.14,108.97,109.03,3522.0,108.4724,108.532,108.363,108.4226,3522.0
2025-04-23 13:25:00,109.03,109.13,108.98,108.98,3127.0,108.4226,108.5221,108.3729,108.3729,3127.0
2025-04-23 13:30:00,108.94,108.99,108.62,108.7,5069.0,108.3332,108.3829,108.0149,108.0945,5069.0
2025-04-23 13:35:00,108.7,108.71,108.45,108.55,4560.0,108.0945,108.1044,107.8459,107.9453,4560.0
2025-04-23 13:40:00,108.58,108.58,108.46,108.53,5183.0,107.9752,107.9752,107.8558,107.9254,5183.0
2025-04-23 13:45:00,108.53,108.55,108.45,108.5,4598.0,107.9254,107.9453,107.8459,107.8956,4598.0
2025-04-23 13:50:00,108.49,108.75,108.46,108.75,2336.0,107.8857,108.1442,107.8558,108.1442,2336.0
2025-04-23 13:55:00,108.77,108.85,108.67,108.69,4219.0,108.1641,108.2437,108.0647,108.0845,4219.0
2025-04-23 14:00:00,108.71,108.81,108.56,108.67,3757.0,108.1044,108.2039,107.9553,108.0647,3757.0
2025-04-23 14:05:00,108.71,108.74,108.51,108.62,2690.0,108.1044,108.1343,107.9055,108.0149,2690.0
2025-04-23 14:10:00,108.63,108.78,108.55,108.68,4411.0,108.0249,108.174,107.9453,108.0746,4411.0
2025-04-23 14:15:00,108.67,108.84,108.67,108.77,3294.0,108.0647,108.2337,108.0647,108.1641,3294.0
2025-04-23 14:20:00,108.79,108.89,108.62,108.66,3884.0,108.184,108.2834,108.0149,108.0547,3884.0
2025-04-23 14:25:00,108.69,108.7,108.51,108.52,5274.0,108.0845,108.0945,107.9055,107.9155,5274.0
2025-04-23 14:30:00,108.53,108.6,108.43,108.43,10816.0,107.9254,107.995,107.826,107.826,10816.0
2025-04-23 14:35:00,108.43,108.45,108.35,108.44,8698.0,107.826,107.8459,107.7464,107.8359,8698.0
2025-04-23 14:40:00,108.4,108.4,108.14,108.2,7510.0,107.7962,107.7962,107.5376,107.5973,7510.0
2025-04-23 14:45:00,108.15,108.28,108.12,108.25,6334.0,107.5476,107.6768,107.5177,107.647,6334.0
2025-04-23 14:50:00,108.28,108.32,108.2,108.21,8354.0,107.6768,107.7166,107.5973,107.6072,8354.0
2025-04-23 14:55:00,108.21,108.38,108.16,108.21,5555.0,107.6072,107.7763,107.5575,107.6072,5555.0
2025-04-23 15:00:00,108.19,108.28,107.9,107.96,8024.0,107.5873,107.6768,107.2989,107.3586,8024.0
2025-04-23 15:05:00,107.96,108.13,107.96,108.07,8041.0,107.3586,107.5277,107.3586,107.468,8041.0
2025-04-23 15:10:00,108.07,108.2,108.01,108.02,9329.0,107.468,107.5973,107.4083,107.4183,9329.0
2025-04-23 15:15:00,108.04,108.09,107.92,107.95,18414.0,107.4382,107.4879,107.3188,107.3487,18414.0
2025-04-23 15:20:00,107.94,107.98,107.85,107.92,8744.0,107.3387,107.3785,107.2492,107.3188,8744.0
2025-04-23 15:25:00,107.92,108.05,107.88,107.98,12477.0,107.3188,107.4481,107.2791,107.3785,12477.0
2025-04-23 15:30:00,108.01,108.28,108.01,108.13,10143.0,107.4083,107.6768,107.4083,107.5277,10143.0
2025-04-23 15:35:00,108.16,108.23,108.03,108.15,10214.0,107.5575,107.6271,107.4282,107.5476,10214.0
2025-04-23 15:40:00,108.13,108.24,108.02,108.12,10368.0,107.5277,107.637,107.4183,107.5177,10368.0
2025-04-23 15:45:00,108.13,108.33,107.96,108.31,11776.0,107.5277,107.7265,107.3586,107.7067,11776.0
2025-04-23 15:50:00,108.35,108.43,108.17,108.37,19644.0,107.7464,107.826,107.5674,107.7663,19644.0
2025-04-23 15:55:00,108.37,108.65,108.29,108.42,82288.0,107.7663,108.0448,107.6868,107.816,82288.0
2025-04-24 09:30:00,108.49,108.49,107.56,107.92,23113.0,107.8857,107.8857,106.9608,107.3188,23113.0
2025-04-24 09:35:00,107.96,108.05,107.67,107.83,5200.0,107.3586,107.4481,107.0702,107.2293,5200.0
2025-04-24 09:40:00,107.86,108.06,107.86,107.93,5033.0,107.2592,107.4581,107.2592,107.3288,5033.0
2025-04-24 09:45:00,107.9,108.1,107.86,108.07,6735.0,107.2989,107.4978,107.2592,107.468,6735.0
2025-04-24 09:50:00,108.06,108.14,107.9,108.07,4744.0,107.4581,107.5376,107.2989,107.468,4744.0
2025-04-24 09:55:00,108.1,108.17,107.95,107.95,6642.0,107.4978,107.5674,107.3487,107.3487,6642.0
2025-04-24 10:00:00,107.95,108.1,107.72,107.89,19893.0,107.3487,107.4978,107.1199,107.289,19893.0
2025-04-24 10:05:00,107.89,107.96,107.8,107.92,6104.0,107.289,107.3586,107.1995,107.3188,6104.0
2025-04-24 10:10:00,107.89,107.91,107.79,107.88,10312.0,107.289,107.3089,107.1896,107.2791,10312.0
2025-04-24 10:15:00,107.89,108.16,107.78,108.11,7074.0,107.289,107.5575,107.1796,107.5078,7074.0
2025-04-24 10:20:00,108.17,108.21,108.05,108.07,8737.0,107.5674,107.6072,107.4481,107.468,8737.0
2025-04-24 10:25:00,108.09,108.36,108.07,108.32,14187.0,107.4879,107.7564,107.468,107.7166,14187.0
2025-04-24 10:30:00,108.26,108.55,108.25,108.52,4122.0,107.6569,107.9453,107.647,107.9155,4122.0
2025-04-24 10:35:00,108.52,108.54,108.45,108.48,4443.0,107.9155,107.9354,107.8459,107.8757,4443.0
2025-04-24 10:40:00,108.56,108.59,108.33,108.38,5653.0,107.9553,107.9851,107.7265,107.7763,5653.0
2025-04-24 10:45:00,108.38,108.39,108.22,108.31,4436.0,107.7763,107.7862,107.6172,107.7067,4436.0
2025-04-24 10:50:00,108.3,108.36,108.24,108.35,5411.0,107.6967,107.7564,107.637,107.7464,5411.0
2025-04-24 10:55:00,108.39,108.49,108.31,108.36,4955.0,107.7862,107.8857,107.7067,107.7564,4955.0
2025-04-24 11:00:00,108.38,108.43,108.27,108.42,6426.0,107.7763,107.826,107.6669,107.816,6426.0
2025-04-24 11:05:00,108.41,108.42,108.32,108.32,2736.0,107.8061,107.816,107.7166,107.7166,2736.0
2025-04-24 11:10:00,108.3,108.44,108.27,108.41,9866.0,107.6967,107.8359,107.6669,107.8061,9866.0
2025-04-24 11:15:00,108.44,108.45,108.26,108.26,8316.0,107.8359,107.8459,107.6569,107.6569,8316.0
2025-04-24 11:20:00,108.28,108.45,108.28,108.34,9590.0,107.6768,107.8459,107.6768,107.7365,9590.0
2025-04-24 11:25:00,108.37,108.5,108.33,108.44,5927.0,107.7663,107.8956,107.7265,107.8359,5927.0
2025-04-24 11:30:00,108.43,108.63,108.38,108.61,3710.0,107.826,108.0249,107.7763,108.005,3710.0
2025-04-24 11:35:00,108.62,108.62,108.43,108.46,4306.0,108.0149,108.0149,107.826,107.8558,4306.0
2025-04-24 11:40:00,108.48,108.52,108.34,108.34,4163.0,107.8757,107.9155,107.7365,107.7365,4163.0
2025-04-24 11:45:00,108.34,108.43,108.29,108.41,7982.0,107.7365,107.826,107.6868,107.8061,7982.0
2025-04-24 11:50:00,108.4,108.68,108.37,108.63,4280.0,107.7962,108.0746,107.7663,108.0249,4280.0
2025-04-24 11:55:00,108.61,108.62,108.47,108.55,5139.0,108.005,108.0149,107.8658,107.9453,5139.0
2025-04-24 12:00:00,108.55,108.57,108.41,108.55,3928.0,107.9453,107.9652,107.8061,107.9453,3928.0
2025-04-24 12:05:00,108.49,108.54,108.41,108.51,12187.0,107.8857,107.9354,107.8061,107.9055,12187.0
2025-04-24 12:10:00,108.49,108.67,108.47,108.64,8660.0,107.8857,108.0647,107.8658,108.0348,8660.0
2025-04-24 12:15:00,108.63,108.8,108.63,108.77,3976.0,108.0249,108.1939,108.0249,108.1641,3976.0
2025-04-24 12:20:00,108.78,108.83,108.67,108.73,8114.0,108.174,108.2238,108.0647,108.1243,8114.0
2025-04-24 12:25:00,108.67,108.88,108.67,108.85,10565.0,108.0647,108.2735,108.0647,108.2437,10565.0
2025-04-24 12:30:00,108.87,108.97,108.84,108.93,6089.0,108.2635,108.363,108.2337,108.3232,6089.0
2025-04-24 12:35:00,108.94,109.08,108.92,109.02,7543.0,108.3332,108.4724,108.3133,108.4127,7543.0
2025-04-24 12:40:00,109.02,109.13,108.98,109.03,14090.0,108.4127,108.5221,108.3729,108.4226,14090.0
2025-04-24 12:45:00,109.04,109.1,108.98,109.06,8539.0,108.4326,108.4923,108.3729,108.4525,8539.0
2025-04-24 12:50:00,109.09,109.11,109.03,109.11,12115.0,108.4823,108.5022,108.4226,108.5022,12115.0
2025-04-24 12:55:00,109.08,109.21,109.07,109.12,12155.0,108.4724,108.6016,108.4624,108.5121,12155.0
2025-04-24 13:00:00,109.1,109.1,108.95,109.02,9670.0,108.4923,108.4923,108.3431,108.4127,9670.0
2025-04-24 13:05:00,108.99,109.04,108.98,108.98,4644.0,108.3829,108.4326,108.3729,108.3729,4644.0
2025-04-24 13:10:00,108.96,109.09,108.92,109.07,7860.0,108.353,108.4823,108.3133,108.4624,7860.0
2025-04-24 13:15:00,109.1,109.12,108.94,108.94,10288.0,108.4923,108.5121,108.3332,108.3332,10288.0
2025-04-24 13:20:00,108.94,109.08,108.91,109.03,5378.0,108.3332,108.4724,108.3033,108.4226,5378.0
2025-04-24 13:25:00,109.04,109.08,108.95,108.99,14573.0,108.4326,108.4724,108.3431,108.3829,14573.0
2025-04-24 13:30:00,109.01,109.11,108.96,108.99,13732.0,108.4028,108.5022,108.353,108.3829,13732.0
2025-04-24 13:35:00,108.98,109.0,108.9,108.94,17443.0,108.3729,108.3928,108.2934,108.3332,17443.0
2025-04-24 13:40:00,108.96,108.99,108.82,108.88,17675.0,108.353,108.3829,108.2138,108.2735,17675.0
2025-04-24 13:45:00,108.87,109.01,108.81,108.96,4703.0,108.2635,108.4028,108.2039,108.353,4703.0
2025-04-24 13:50:00,108.95,109.0,108.87,108.99,7466.0,108.3431,108.3928,108.2635,108.3829,7466.0
2025-04-24 13:55:00,109.0,109.0,108.88,108.91,7286.0,108.3928,108.3928,108.2735,108.3033,7286.0
2025-04-24 14:00:00,108.91,109.18,108.91,109.14,5015.0,108.3033,108.5718,108.3033,108.532,5015.0
2025-04-24 14:05:00,109.16,109.33,109.1,109.25,19580.0,108.5519,108.721,108.4923,108.6414,19580.0
2025-04-24 14:10:00,109.25,109.25,109.01,109.02,5572.0,108.6414,108.6414,108.4028,108.4127,5572.0
2025-04-24 14:15:00,109.02,109.06,108.9,108.97,6069.0,108.4127,108.4525,108.2934,108.363,6069.0
2025-04-24 14:20:00,108.97,108.98,108.85,108.86,5991.0,108.363,108.3729,108.2437,108.2536,5991.0
2025-04-24 14:25:00,108.86,108.95,108.86,108.93,10063.0,108.2536,108.3431,108.2536,108.3232,10063.0
2025-04-24 14:30:00,108.91,109.1,108.91,109.1,3845.0,108.3033,108.4923,108.3033,108.4923,3845.0
2025-04-24 14:35:00,109.12,109.19,109.1,109.13,13593.0,108.5121,108.5818,108.4923,108.5221,13593.0
2025-04-24 14:40:00,109.14,109.17,109.12,109.15,4741.0,108.532,108.5619,108.5121,108.542,4741.0
2025-04-24 14:45:00,109.14,109.19,109.1,109.19,5982.0,108.532,108.5818,108.4923,108.5818,5982.0
2025-04-24 14:50:00,109.19,109.27,109.16,109.16,4042.0,108.5818,108.6613,108.5519,108.5519,4042.0
2025-04-24 14:55:00,109.17,109.17,109.13,109.17,9260.0,108.5619,108.5619,108.5221,108.5619,9260.0
2025-04-24 15:00:00,109.15,109.15,109.04,109.05,5502.0,108.542,108.542,108.4326,108.4425,5502.0
2025-04-24 15:05:00,109.05,109.06,109.01,109.01,6295.0,108.4425,108.4525,108.4028,108.4028,6295.0
2025-04-24 15:10:00,109.02,109.02,108.92,108.96,6132.0,108.4127,108.4127,108.3133,108.353,6132.0
2025-04-24 15:15:00,108.99,109.16,108.97,109.13,6026.0,108.3829,108.5519,108.363,108.5221,6026.0
2025-04-24 15:20:00,109.12,109.23,109.11,109.18,4901.0,108.5121,108.6215,108.5022,108.5718,4901.0
2025-04-24 15:25:00,109.18,109.27,109.12,109.12,6884.0,108.5718,108.6613,108.5121,108.5121,6884.0
2025-04-24 15:30:00,109.09,109.17,109.07,109.15,10332.0,108.4823,108.5619,108.4624,108.542,10332.0
2025-04-24 15:35:00,109.12,109.28,108.9,109.22,14806.0,108.5121,108.6713,108.2934,108.6116,14806.0
2025-04-24 15:40:00,109.2,109.29,109.19,109.22,6783.0,108.5917,108.6812,108.5818,108.6116,6783.0
2025-04-24 15:45:00,109.24,109.27,109.13,109.23,15495.0,108.6315,108.6613,108.5221,108.6215,15495.0
2025-04-24 15:50:00,109.22,109.22,108.96,109.12,25653.0,108.6116,108.6116,108.353,108.5121,25653.0
2025-04-24 15:55:00,109.11,109.25,109.07,109.15,81835.0,108.5022,108.6414,108.4624,108.542,81835.0
2025-04-25 09:30:00,108.83,109.03,108.36,108.37,42542.0,108.2238,108.4226,107.7564,107.7663,42542.0
2025-04-25 09:35:00,108.35,108.64,108.35,108.63,4006.0,107.7464,108.0348,107.7464,108.0249,4006.0
2025-04-25 09:40:00,108.54,108.54,108.27,108.38,4720.0,107.9354,107.9354,107.6669,107.7763,4720.0
2025-04-25 09:45:00,108.27,108.29,107.74,107.84,12842.0,107.6669,107.6868,107.1398,107.2393,12842.0
2025-04-25 09:50:00,107.91,108.07,107.73,107.96,10597.0,107.3089,107.468,107.1299,107.3586,10597.0
2025-04-25 09:55:00,108.03,108.07,107.38,107.38,4268.0,107.4282,107.468,106.7818,106.7818,4268.0
2025-04-25 10:00:00,107.5,107.83,107.43,107.51,8629.0,106.9012,107.2293,106.8316,106.9111,8629.0
2025-04-25 10:05:00,107.53,107.62,107.47,107.59,4568.0,106.931,107.0205,106.8713,106.9907,4568.0
2025-04-25 10:10:00,107.52,107.58,107.3,107.32,4982.0,106.9211,106.9807,106.7023,106.7222,4982.0
2025-04-25 10:15:00,107.32,107.46,107.2,107.2,7336.0,106.7222,106.8614,106.6028,106.6028,7336.0
2025-04-25 10:20:00,107.23,107.24,106.69,106.96,9781.0,106.6327,106.6426,106.0957,106.3642,9781.0
2025-04-25 10:25:00,107.03,107.07,106.81,107.03,4307.0,106.4338,106.4736,106.215,106.4338,4307.0
2025-04-25 10:30:00,107.03,107.22,106.91,107.22,6467.0,106.4338,106.6227,106.3145,106.6227,6467.0
2025-04-25 10:35:00,107.17,107.26,107.1,107.19,7553.0,106.573,106.6625,106.5034,106.5929,7553.0
2025-04-25 10:40:00,107.2,107.45,107.17,107.45,5658.0,106.6028,106.8515,106.573,106.8515,5658.0
2025-04-25 10:45:00,107.42,107.51,107.39,107.5,4397.0,106.8216,106.9111,106.7918,106.9012,4397.0
2025-04-25 10:50:00,107.5,107.59,107.41,107.5,7344.0,106.9012,106.9907,106.8117,106.9012,7344.0
2025-04-25 10:55:00,107.45,107.53,107.42,107.52,6547.0,106.8515,106.931,106.8216,106.9211,6547.0
2025-04-25 11:00:00,107.51,107.65,107.44,107.59,4750.0,106.9111,107.0503,106.8415,106.9907,4750.0
2025-04-25 11:05:00,107.56,107.66,107.52,107.62,4620.0,106.9608,107.0603,106.9211,107.0205,4620.0
2025-04-25 11:10:00,107.57,107.63,107.56,107.58,6076.0,106.9708,107.0304,106.9608,106.9807,6076.0
2025-04-25 11:15:00,107.58,107.68,107.47,107.52,18623.0,106.9807,107.0802,106.8713,106.9211,18623.0
2025-04-25 11:20:00,107.53,107.59,107.47,107.5,4861.0,106.931,106.9907,106.8713,106.9012,4861.0
2025-04-25 11:25:00,107.48,107.48,107.31,107.39,7253.0,106.8813,106.8813,106.7122,106.7918,7253.0
2025-04-25 11:30:00,107.4,107.49,107.34,107.34,6027.0,106.8017,106.8912,106.7421,106.7421,6027.0
2025-04-25 11:35:00,107.32,107.33,107.16,107.18,3712.0,106.7222,106.7321,106.5631,106.583,3712.0
2025-04-25 11:40:00,107.16,107.29,107.15,107.19,8025.0,106.5631,106.6923,106.5531,106.5929,8025.0
2025-04-25 11:45:00,107.19,107.29,107.15,107.27,7797.0,106.5929,106.6923,106.5531,106.6725,7797.0
2025-04-25 11:50:00,107.27,107.33,107.24,107.3,7402.0,106.6725,106.7321,106.6426,106.7023,7402.0
2025-04-25 11:55:00,107.32,107.43,107.31,107.36,4885.0,106.7222,106.8316,106.7122,106.762,4885.0
2025-04-25 12:00:00,107.36,107.5,107.34,107.47,4726.0,106.762,106.9012,106.7421,106.8713,4726.0
2025-04-25 12:05:00,107.47,107.57,107.43,107.43,5357.0,106.8713,106.9708,106.8316,106.8316,5357.0
2025-04-25 12:10:00,107.47,107.55,107.44,107.54,5311.0,106.8713,106.9509,106.8415,106.9409,5311.0
2025-04-25 12:15:00,107.5,107.51,107.43,107.47,4111.0,106.9012,106.9111,106.8316,106.8713,4111.0
2025-04-25 12:20:00,107.49,107.65,107.49,107.65,6734.0,106.8912,107.0503,106.8912,107.0503,6734.0
2025-04-25 12:25:00,107.61,107.7,107.57,107.59,8831.0,107.0106,107.1001,106.9708,106.9907,8831.0
2025-04-25 12:30:00,107.62,107.67,107.54,107.61,7340.0,107.0205,107.0702,106.9409,107.0106,7340.0
2025-04-25 12:35:00,107.63,107.67,107.48,107.48,4743.0,107.0304,107.0702,106.8813,106.8813,4743.0
2025-04-25 12:40:00,107.46,107.53,107.41,107.44,3826.0,106.8614,106.931,106.8117,106.8415,3826.0
2025-04-25 12:45:00,107.44,107.47,107.29,107.43,5611.0,106.8415,106.8713,106.6923,106.8316,5611.0
2025-04-25 12:50:00,107.4,107.42,107.34,107.42,3152.0,106.8017,106.8216,106.7421,106.8216,3152.0
2025-04-25 12:55:00,107.42,107.42,107.33,107.41,6183.0,106.8216,106.8216,106.7321,106.8117,6183.0
2025-04-25 13:00:00,107.41,107.48,107.35,107.4,8260.0,106.8117,106.8813,106.752,106.8017,8260.0
2025-04-25 13:05:00,107.4,107.54,107.39,107.52,2217.0,106.8017,106.9409,106.7918,106.9211,2217.0
2025-04-25 13:10:00,107.53,107.59,107.5,107.55,4991.0,106.931,106.9907,106.9012,106.9509,4991.0
2025-04-25 13:15:00,107.52,107.56,107.48,107.55,5075.0,106.9211,106.9608,106.8813,106.9509,5075.0
2025-04-25 13:20:00,107.55,107.58,107.46,107.48,5485.0,106.9509,106.9807,106.8614,106.8813,5485.0
2025-04-25 13:25:00,107.49,107.59,107.49,107.58,4139.0,106.8912,106.9907,106.8912,106.9807,4139.0
2025-04-25 13:30:00,107.59,107.74,107.56,107.74,12820.0,106.9907,107.1398,106.9608,107.1398,12820.0
2025-04-25 13:35:00,107.75,107.79,107.53,107.71,48577.0,107.1498,107.1896,106.931,107.11,48577.0
2025-04-25 13:40:00,107.69,107.81,107.62,107.76,36344.0,107.0901,107.2094,107.0205,107.1597,36344.0
2025-04-25 13:45:00,107.76,107.76,107.55,107.7,27307.0,107.1597,107.1597,106.9509,107.1001,27307.0
2025-04-25 13:50:00,107.63,107.66,107.51,107.56,8117.0,107.0304,107.0603,106.9111,106.9608,8117.0
2025-04-25 13:55:00,107.57,107.58,107.42,107.53,11124.0,106.9708,106.9807,106.8216,106.931,11124.0
2025-04-25 14:00:00,107.53,107.69,107.44,107.65,8460.0,106.931,107.0901,106.8415,107.0503,8460.0
2025-04-25 14:05:00,107.68,107.78,107.67,107.75,7658.0,107.0802,107.1796,107.0702,107.1498,7658.0
2025-04-25 14:10:00,107.76,107.77,107.66,107.76,5422.0,107.1597,107.1697,107.0603,107.1597,5422.0
2025-04-25 14:15:00,107.73,107.76,107.6,107.71,15378.0,107.1299,107.1597,107.0006,107.11,15378.0
2025-04-25 14:20:00,107.72,107.88,107.69,107.88,6534.0,107.1199,107.2791,107.0901,107.2791,6534.0
2025-04-25 14:25:00,107.92,107.92,107.76,107.86,4295.0,107.3188,107.3188,107.1597,107.2592,4295.0
2025-04-25 14:30:00,107.85,107.87,107.81,107.84,4776.0,107.2492,107.2691,107.2094,107.2393,4776.0
2025-04-25 14:35:00,107.84,107.95,107.84,107.95,3152.0,107.2393,107.3487,107.2393,107.3487,3152.0
2025-04-25 14:40:00,107.96,107.99,107.92,107.95,3551.0,107.3586,107.3884,107.3188,107.3487,3551.0
2025-04-25 14:45:00,107.96,107.96,107.81,107.82,5544.0,107.3586,107.3586,107.2094,107.2194,5544.0
2025-04-25 14:50:00,107.79,107.8,107.57,107.73,7747.0,107.1896,107.1995,106.9708,107.1299,7747.0
2025-04-25 14:55:00,107.72,107.77,107.68,107.69,5127.0,107.1199,107.1697,107.0802,107.0901,5127.0
2025-04-25 15:00:00,107.72,107.84,107.71,107.83,4779.0,107.1199,107.2393,107.11,107.2293,4779.0
2025-04-25 15:05:00,107.83,107.88,107.82,107.86,9197.0,107.2293,107.2791,107.2194,107.2592,9197.0
2025-04-25 15:10:00,107.88,107.88,107.67,107.67,6110.0,107.2791,107.2791,107.0702,107.0702,6110.0
2025-04-25 15:15:00,107.66,107.77,107.64,107.75,4756.0,107.0603,107.1697,107.0404,107.1498,4756.0
2025-04-25 15:20:00,107.75,107.92,107.73,107.92,5625.0,107.1498,107.3188,107.1299,107.3188,5625.0
2025-04-25 15:25:00,107.91,107.91,107.77,107.78,6022.0,107.3089,107.3089,107.1697,107.1796,6022.0
2025-04-25 15:30:00,107.77,107.79,107.64,107.64,16038.0,107.1697,107.1896,107.0404,107.0404,16038.0
2025-04-25 15:35:00,107.62,107.74,107.49,107.63,22558.0,107.0205,107.1398,106.8912,107.0304,22558.0
2025-04-25 15:40:00,107.63,107.75,107.56,107.68,24367.0,107.0304,107.1498,106.9608,107.0802,24367.0
2025-04-25 15:45:00,107.66,107.69,107.57,107.65,14785.0,107.0603,107.0901,106.9708,107.0503,14785.0
2025-04-25 15:50:00,107.68,107.95,107.58,107.89,20222.0,107.0802,107.3487,106.9807,107.289,20222.0
2025-04-25 15:55:00,107.88,108.01,107.78,107.92,90337.0,107.2791,107.4083,107.1796,107.3188,90337.0
2025-04-28 09:30:00,108.3,108.76,107.42,108.76,30277.0,107.6967,108.1542,106.8216,108.1542,30277.0
2025-04-28 09:35:00,108.66,109.18,108.56,108.96,5570.0,108.0547,108.5718,107.9553,108.353,5570.0
2025-04-28 09:40:00,108.92,109.07,108.72,108.92,3884.0,108.3133,108.4624,108.1144,108.3133,3884.0
2025-04-28 09:45:00,108.89,108.92,108.5,108.63,3531.0,108.2834,108.3133,107.8956,108.0249,3531.0
2025-04-28 09:50:00,108.67,108.79,108.49,108.7,5999.0,108.0647,108.184,107.8857,108.0945,5999.0
2025-04-28 09:55:00,108.68,108.88,108.62,108.65,8513.0,108.0746,108.2735,108.0149,108.0448,8513.0
2025-04-28 10:00:00,108.67,108.89,108.66,108.88,7200.0,108.0647,108.2834,108.0547,108.2735,7200.0
2025-04-28 10:05:00,108.91,108.93,108.67,108.67,9060.0,108.3033,108.3232,108.0647,108.0647,9060.0
2025-04-28 10:10:00,108.7,108.7,108.34,108.51,6650.0,108.0945,108.0945,107.7365,107.9055,6650.0
2025-04-28 10:15:00,108.52,108.65,108.47,108.65,5813.0,107.9155,108.0448,107.8658,108.0448,5813.0
2025-04-28 10:20:00,108.64,108.78,108.63,108.72,3338.0,108.0348,108.174,108.0249,108.1144,3338.0
2025-04-28 10:25:00,108.77,108.88,108.74,108.79,4749.0,108.1641,108.2735,108.1343,108.184,4749.0
2025-04-28 10:30:00,108.78,108.82,108.62,108.77,8780.0,108.174,108.2138,108.0149,108.1641,8780.0
2025-04-28 10:35:00,108.73,108.91,108.73,108.74,4684.0,108.1243,108.3033,108.1243,108.1343,4684.0
2025-04-28 10:40:00,108.74,108.82,108.6,108.79,4842.0,108.1343,108.2138,107.995,108.184,4842.0
2025-04-28 10:45:00,108.82,109.0,108.76,109.0,5301.0,108.2138,108.3928,108.1542,108.3928,5301.0
2025-04-28 10:50:00,109.0,109.0,108.81,108.82,5743.0,108.3928,108.3928,108.2039,108.2138,5743.0
2025-04-28 10:55:00,108.85,108.93,108.81,108.88,3761.0,108.2437,108.3232,108.2039,108.2735,3761.0
2025-04-28 11:00:00,108.87,108.87,108.75,108.78,5129.0,108.2635,108.2635,108.1442,108.174,5129.0
2025-04-28 11:05:00,108.79,108.79,108.7,108.73,10092.0,108.184,108.184,108.0945,108.1243,10092.0
2025-04-28 11:10:00,108.71,108.8,108.64,108.74,5556.0,108.1044,108.1939,108.0348,108.1343,5556.0
2025-04-28 11:15:00,108.73,108.74,108.56,108.64,3552.0,108.1243,108.1343,107.9553,108.0348,3552.0
2025-04-28 11:20:00,108.65,108.68,108.48,108.51,3906.0,108.0448,108.0746,107.8757,107.9055,3906.0
2025-04-28 11:25:00,108.51,108.62,108.47,108.57,9253.0,107.9055,108.0149,107.8658,107.9652,9253.0
2025-04-28 11:30:00,108.57,108.63,108.54,108.54,9875.0,107.9652,108.0249,107.9354,107.9354,9875.0
2025-04-28 11:35:00,108.55,108.59,108.5,108.58,4209.0,107.9453,107.9851,107.8956,107.9752,4209.0
2025-04-28 11:40:00,108.59,108.73,108.55,108.55,8287.0,107.9851,108.1243,107.9453,107.9453,8287.0
2025-04-28 11:45:00,108.58,108.6,108.53,108.54,2494.0,107.9752,107.995,107.9254,107.9354,2494.0
2025-04-28 11:50:00,108.56,108.65,108.54,108.56,4269.0,107.9553,108.0448,107.9354,107.9553,4269.0
2025-04-28 11:55:00,108.57,108.57,108.48,108.5,6006.0,107.9652,107.9652,107.8757,107.8956,6006.0
2025-04-28 12:00:00,108.52,108.52,108.42,108.43,8064.0,107.9155,107.9155,107.816,107.826,8064.0
2025-04-28 12:05:00,108.46,108.47,108.3,108.34,4229.0,107.8558,107.8658,107.6967,107.7365,4229.0
2025-04-28 12:10:00,108.34,108.36,108.3,108.34,3090.0,107.7365,107.7564,107.6967,107.7365,3090.0
2025-04-28 12:15:00,108.35,108.48,108.35,108.48,6032.0,107.7464,107.8757,107.7464,107.8757,6032.0
2025-04-28 12:20:00,108.51,108.51,108.44,108.48,2233.0,107.9055,107.9055,107.8359,107.8757,2233.0
2025-04-28 12:25:00,108.48,108.48,108.37,108.44,2882.0,107.8757,107.8757,107.7663,107.8359,2882.0
2025-04-28 12:30:00,108.41,108.45,108.31,108.33,2979.0,107.8061,107.8459,107.7067,107.7265,2979.0
2025-04-28 12:35:00,108.36,108.43,108.35,108.35,4924.0,107.7564,107.826,107.7464,107.7464,4924.0
2025-04-28 12:40:00,108.36,108.37,108.32,108.34,3496.0,107.7564,107.7663,107.7166,107.7365,3496.0
2025-04-28 12:45:00,108.35,108.43,108.3,108.42,4155.0,107.7464,107.826,107.6967,107.816,4155.0
2025-04-28 12:50:00,108.42,108.45,108.35,108.39,4449.0,107.816,107.8459,107.7464,107.7862,4449.0
2025-04-28 12:55:00,108.39,108.39,108.28,108.32,5187.0,107.7862,107.7862,107.6768,107.7166,5187.0
2025-04-28 13:00:00,108.32,108.43,108.31,108.38,6704.0,107.7166,107.826,107.7067,107.7763,6704.0
2025-04-28 13:05:00,108.38,108.41,108.29,108.3,3235.0,107.7763,107.8061,107.6868,107.6967,3235.0
2025-04-28 13:10:00,108.26,108.26,108.14,108.19,2422.0,107.6569,107.6569,107.5376,107.5873,2422.0
2025-04-28 13:15:00,108.16,108.18,108.09,108.12,4104.0,107.5575,107.5774,107.4879,107.5177,4104.0
2025-04-28 13:20:00,108.08,108.15,108.07,108.15,5488.0,107.4779,107.5476,107.468,107.5476,5488.0
2025-04-28 13:25:00,108.15,108.26,108.05,108.06,6227.0,107.5476,107.6569,107.4481,107.4581,6227.0
2025-04-28 13:30:00,108.06,108.11,108.01,108.11,3575.0,107.4581,107.5078,107.4083,107.5078,3575.0
2025-04-28 13:35:00,108.14,108.14,108.06,108.12,4228.0,107.5376,107.5376,107.4581,107.5177,4228.0
2025-04-28 13:40:00,108.12,108.16,108.03,108.09,4164.0,107.5177,107.5575,107.4282,107.4879,4164.0
2025-04-28 13:45:00,108.09,108.14,108.07,108.12,3056.0,107.4879,107.5376,107.468,107.5177,3056.0
2025-04-28 13:50:00,108.14,108.18,108.11,108.16,6125.0,107.5376,107.5774,107.5078,107.5575,6125.0
2025-04-28 13:55:00,108.17,108.31,108.17,108.3,7302.0,107.5674,107.7067,107.5674,107.6967,7302.0
2025-04-28 14:00:00,108.31,108.31,108.21,108.27,6812.0,107.7067,107.7067,107.6072,107.6669,6812.0
2025-04-28 14:05:00,108.27,108.31,108.24,108.25,3426.0,107.6669,107.7067,107.637,107.647,3426.0
2025-04-28 14:10:00,108.24,108.24,108.16,108.21,3348.0,107.637,107.637,107.5575,107.6072,3348.0
2025-04-28 14:15:00,108.2,108.21,108.11,108.17,4729.0,107.5973,107.6072,107.5078,107.5674,4729.0
2025-04-28 14:20:00,108.2,108.26,108.16,108.26,5700.0,107.5973,107.6569,107.5575,107.6569,5700.0
2025-04-28 14:25:00,108.26,108.37,108.25,108.33,4253.0,107.6569,107.7663,107.647,107.7265,4253.0
2025-04-28 14:30:00,108.32,108.36,108.26,108.27,3083.0,107.7166,107.7564,107.6569,107.6669,3083.0
2025-04-28 14:35:00,108.27,108.31,108.26,108.27,3155.0,107.6669,107.7067,107.6569,107.6669,3155.0
2025-04-28 14:40:00,108.26,108.28,108.21,108.22,3269.0,107.6569,107.6768,107.6072,107.6172,3269.0
2025-04-28 14:45:00,108.16,108.36,108.16,108.33,6112.0,107.5575,107.7564,107.5575,107.7265,6112.0
2025-04-28 14:50:00,108.3,108.36,108.29,108.33,9114.0,107.6967,107.7564,107.6868,107.7265,9114.0
2025-04-28 14:55:00,108.3,108.32,108.26,108.26,3271.0,107.6967,107.7166,107.6569,107.6569,3271.0
2025-04-28 15:00:00,108.25,108.36,108.25,108.3,4019.0,107.647,107.7564,107.647,107.6967,4019.0
2025-04-28 15:05:00,108.3,108.38,108.26,108.34,8444.0,107.6967,107.7763,107.6569,107.7365,8444.0
2025-04-28 15:10:00,108.35,108.42,108.32,108.42,7008.0,107.7464,107.816,107.7166,107.816,7008.0
2025-04-28 15:15:00,108.41,108.41,108.3,108.31,4742.0,107.8061,107.8061,107.6967,107.7067,4742.0
2025-04-28 15:20:00,108.34,108.43,108.31,108.41,5845.0,107.7365,107.826,107.7067,107.8061,5845.0
2025-04-28 15:25:00,108.41,108.41,108.29,108.38,12364.0,107.8061,107.8061,107.6868,107.7763,12364.0
2025-04-28 15:30:00,108.37,108.46,108.35,108.36,10306.0,107.7663,107.8558,107.7464,107.7564,10306.0
2025-04-28 15:35:00,108.36,108.45,108.14,108.38,23736.0,107.7564,107.8459,107.5376,107.7763,23736.0
2025-04-28 15:40:00,108.36,108.36,108.27,108.35,14476.0,107.7564,107.7564,107.6669,107.7464,14476.0
2025-04-28 15:45:00,108.35,108.53,108.34,108.46,16213.0,107.7464,107.9254,107.7365,107.8558,16213.0
2025-04-28 15:50:00,108.5,108.57,108.45,108.51,21407.0,107.8956,107.9652,107.8459,107.9055,21407.0
2025-04-28 15:55:00,108.48,108.68,108.46,108.49,73460.0,107.8757,108.0746,107.8558,107.8857,73460.0
2025-04-29 09:30:00,108.0,108.22,107.81,108.15,18477.0,107.3984,107.6172,107.2094,107.5476,18477.0
2025-04-29 09:35:00,108.17,108.3,108.1,108.2,3622.0,107.5674,107.6967,107.4978,107.5973,3622.0
2025-04-29 09:40:00,108.21,108.36,108.11,108.19,2458.0,107.6072,107.7564,107.5078,107.5873,2458.0
2025-04-29 09:45:00,108.1,108.24,108.08,108.12,5650.0,107.4978,107.637,107.4779,107.5177,5650.0
2025-04-29 09:50:00,108.1,108.28,108.03,108.07,4419.0,107.4978,107.6768,107.4282,107.468,4419.0
2025-04-29 09:55:00,108.07,108.36,108.02,108.3,10927.0,107.468,107.7564,107.4183,107.6967,10927.0
2025-04-29 10:00:00,108.26,108.29,107.93,107.99,8623.0,107.6569,107.6868,107.3288,107.3884,8623.0
2025-04-29 10:05:00,108.01,108.23,108.0,108.16,6390.0,107.4083,107.6271,107.3984,107.5575,6390.0
2025-04-29 10:10:00,108.1,108.12,107.7,107.7,6705.0,107.4978,107.5177,107.1001,107.1001,6705.0
2025-04-29 10:15:00,107.82,107.82,107.66,107.74,4382.0,107.2194,107.2194,107.0603,107.1398,4382.0
2025-04-29 10:20:00,107.75,107.89,107.72,107.8,6638.0,107.1498,107.289,107.1199,107.1995,6638.0
2025-04-29 10:25:00,107.8,107.97,107.65,107.72,9184.0,107.1995,107.3686,107.0503,107.1199,9184.0
2025-04-29 10:30:00,107.75,107.77,107.61,107.68,4061.0,107.1498,107.1697,107.0106,107.0802,4061.0
2025-04-29 10:35:00,107.71,108.0,107.71,107.93,9439.0,107.11,107.3984,107.11,107.3288,9439.0
2025-04-29 10:40:00,107.93,108.03,107.9,107.97,3810.0,107.3288,107.4282,107.2989,107.3686,3810.0
2025-04-29 10:45:00,107.99,108.12,107.98,107.99,6972.0,107.3884,107.5177,107.3785,107.3884,6972.0
2025-04-29 10:50:00,107.99,108.12,107.95,108.12,3601.0,107.3884,107.5177,107.3487,107.5177,3601.0
2025-04-29 10:55:00,108.12,108.16,108.08,108.09,8948.0,107.5177,107.5575,107.4779,107.4879,8948.0
2025-04-29 11:00:00,108.13,108.23,108.0,108.01,9206.0,107.5277,107.6271,107.3984,107.4083,9206.0
2025-04-29 11:05:00,108.01,108.17,108.0,108.15,6451.0,107.4083,107.5674,107.3984,107.5476,6451.0
2025-04-29 11:10:00,108.15,108.21,108.12,108.21,5801.0,107.5476,107.6072,107.5177,107.6072,5801.0
2025-04-29 11:15:00,108.22,108.33,108.21,108.27,5207.0,107.6172,107.7265,107.6072,107.6669,5207.0
2025-04-29 11:20:00,108.26,108.29,108.17,108.25,3727.0,107.6569,107.6868,107.5674,107.647,3727.0
2025-04-29 11:25:00,108.25,108.42,108.24,108.4,3385.0,107.647,107.816,107.637,107.7962,3385.0
2025-04-29 11:30:00,108.36,108.36,108.07,108.08,4133.0,107.7564,107.7564,107.468,107.4779,4133.0
2025-04-29 11:35:00,108.05,108.23,108.02,108.11,4309.0,107.4481,107.6271,107.4183,107.5078,4309.0
2025-04-29 11:40:00,108.15,108.22,108.12,108.19,3700.0,107.5476,107.6172,107.5177,107.5873,3700.0
2025-04-29 11:45:00,108.19,108.2,108.14,108.15,3348.0,107.5873,107.5973,107.5376,107.5476,3348.0
2025-04-29 11:50:00,108.17,108.23,108.08,108.11,4948.0,107.5674,107.6271,107.4779,107.5078,4948.0
2025-04-29 11:55:00,108.12,108.21,108.05,108.05,5176.0,107.5177,107.6072,107.4481,107.4481,5176.0
2025-04-29 12:00:00,108.05,108.25,108.05,108.18,4154.0,107.4481,107.647,107.4481,107.5774,4154.0
2025-04-29 12:05:00,108.21,108.35,108.17,108.34,7948.0,107.6072,107.7464,107.5674,107.7365,7948.0
2025-04-29 12:10:00,108.34,108.46,108.34,108.43,3005.0,107.7365,107.8558,107.7365,107.826,3005.0
2025-04-29 12:15:00,108.46,108.55,108.43,108.51,7616.0,107.8558,107.9453,107.826,107.9055,7616.0
2025-04-29 12:20:00,108.51,108.51,108.42,108.46,4226.0,107.9055,107.9055,107.816,107.8558,4226.0
2025-04-29 12:25:00,108.46,108.56,108.44,108.56,3136.0,107.8558,107.9553,107.8359,107.9553,3136.0
2025-04-29 12:30:00,108.44,108.46,108.34,108.45,5861.0,107.8359,107.8558,107.7365,107.8459,5861.0
2025-04-29 12:35:00,108.48,108.51,108.4,108.4,3330.0,107.8757,107.9055,107.7962,107.7962,3330.0
2025-04-29 12:40:00,108.44,108.46,108.38,108.42,2603.0,107.8359,107.8558,107.7763,107.816,2603.0
2025-04-29 12:45:00,108.43,108.43,108.11,108.11,2664.0,107.826,107.826,107.5078,107.5078,2664.0
2025-04-29 12:50:00,108.12,108.19,108.11,108.15,8292.0,107.5177,107.5873,107.5078,107.5476,8292.0
2025-04-29 12:55:00,108.15,108.19,108.04,108.17,5156.0,107.5476,107.5873,107.4382,107.5674,5156.0
2025-04-29 13:00:00,108.14,108.29,108.12,108.29,3941.0,107.5376,107.6868,107.5177,107.6868,3941.0
2025-04-29 13:05:00,108.28,108.38,108.26,108.33,3167.0,107.6768,107.7763,107.6569,107.7265,3167.0
2025-04-29 13:10:00,108.33,108.43,108.26,108.42,2633.0,107.7265,107.826,107.6569,107.816,2633.0
2025-04-29 13:15:00,108.41,108.48,108.38,108.48,3402.0,107.8061,107.8757,107.7763,107.8757,3402.0
2025-04-29 13:20:00,108.47,108.49,108.38,108.48,4208.0,107.8658,107.8857,107.7763,107.8757,4208.0
2025-04-29 13:25:00,108.44,108.56,108.43,108.56,3009.0,107.8359,107.9553,107.826,107.9553,3009.0
2025-04-29 13:30:00,108.54,108.58,108.44,108.5,9172.0,107.9354,107.9752,107.8359,107.8956,9172.0
2025-04-29 13:35:00,108.56,108.59,108.48,108.57,4666.0,107.9553,107.9851,107.8757,107.9652,4666.0
2025-04-29 13:40:00,108.64,108.76,108.64,108.75,4925.0,108.0348,108.1542,108.0348,108.1442,4925.0
2025-04-29 13:45:00,108.75,108.82,108.67,108.8,11989.0,108.1442,108.2138,108.0647,108.1939,11989.0
2025-04-29 13:50:00,108.83,108.86,108.78,108.83,7971.0,108.2238,108.2536,108.174,108.2238,7971.0
2025-04-29 13:55:00,108.83,108.85,108.75,108.75,4201.0,108.2238,108.2437,108.1442,108.1442,4201.0
2025-04-29 14:00:00,108.74,108.77,108.7,108.7,2902.0,108.1343,108.1641,108.0945,108.0945,2902.0
2025-04-29 14:05:00,108.7,108.8,108.6,108.65,6415.0,108.0945,108.1939,107.995,108.0448,6415.0
2025-04-29 14:10:00,108.68,108.68,108.57,108.63,7440.0,108.0746,108.0746,107.9652,108.0249,7440.0
2025-04-29 14:15:00,108.65,108.74,108.63,108.68,6024.0,108.0448,108.1343,108.0249,108.0746,6024.0
2025-04-29 14:20:00,108.68,108.7,108.57,108.61,5138.0,108.0746,108.0945,107.9652,108.005,5138.0
2025-04-29 14:25:00,108.61,108.63,108.54,108.63,6696.0,108.005,108.0249,107.9354,108.0249,6696.0
2025-04-29 14:30:00,108.64,108.74,108.64,108.74,4551.0,108.0348,108.1343,108.0348,108.1343,4551.0
2025-04-29 14:35:00,108.75,108.77,108.63,108.67,7320.0,108.1442,108.1641,108.0249,108.0647,7320.0
2025-04-29 14:40:00,108.69,108.69,108.6,108.65,3441.0,108.0845,108.0845,107.995,108.0448,3441.0
2025-04-29 14:45:00,108.63,108.71,108.59,108.67,5856.0,108.0249,108.1044,107.9851,108.0647,5856.0
2025-04-29 14:50:00,108.68,108.68,108.59,108.67,4643.0,108.0746,108.0746,107.9851,108.0647,4643.0
2025-04-29 14:55:00,108.65,108.68,108.55,108.55,4638.0,108.0448,108.0746,107.9453,107.9453,4638.0
2025-04-29 15:00:00,108.58,108.66,108.55,108.57,5599.0,107.9752,108.0547,107.9453,107.9652,5599.0
2025-04-29 15:05:00,108.56,108.7,108.56,108.59,8121.0,107.9553,108.0945,107.9553,107.9851,8121.0
2025-04-29 15:10:00,108.63,108.68,108.61,108.64,9979.0,108.0249,108.0746,108.005,108.0348,9979.0
2025-04-29 15:15:00,108.66,108.7,108.62,108.63,5863.0,108.0547,108.0945,108.0149,108.0249,5863.0
2025-04-29 15:20:00,108.65,108.68,108.59,108.65,10174.0,108.0448,108.0746,107.9851,108.0448,10174.0
2025-04-29 15:25:00,108.64,108.66,108.57,108.6,6481.0,108.0348,108.0547,107.9652,107.995,6481.0
2025-04-29 15:30:00,108.6,108.61,108.54,108.55,7185.0,107.995,108.005,107.9354,107.9453,7185.0
2025-04-29 15:35:00,108.56,108.67,108.5,108.65,15101.0,107.9553,108.0647,107.8956,108.0448,15101.0
2025-04-29 15:40:00,108.66,108.67,108.45,108.49,12549.0,108.0547,108.0647,107.8459,107.8857,12549.0
2025-04-29 15:45:00,108.52,108.6,108.48,108.57,14571.0,107.9155,107.995,107.8757,107.9652,14571.0
2025-04-29 15:50:00,108.61,108.71,108.48,108.63,23356.0,108.005,108.1044,107.8757,108.0249,23356.0
2025-04-29 15:55:00,108.63,108.69,108.47,108.62,67288.0,108.0249,108.0845,107.8658,108.0149,67288.0
2025-04-30 09:30:00,107.68,107.68,106.63,107.08,30371.0,107.0802,107.0802,106.036,106.4835,30371.0
2025-04-30 09:35:00,107.09,107.1,106.7,106.81,2678.0,106.4935,106.5034,106.1056,106.215,2678.0
2025-04-30 09:40:00,106.73,106.75,106.35,106.63,3619.0,106.1355,106.1553,105.7576,106.036,3619.0
2025-04-30 09:45:00,106.71,106.79,106.44,106.69,15680.0,106.1156,106.1951,105.8471,106.0957,15680.0
2025-04-30 09:50:00,106.58,106.58,106.2,106.2,4744.0,105.9863,105.9863,105.6084,105.6084,4744.0
2025-04-30 09:55:00,106.16,106.16,105.92,106.1,5566.0,105.5686,105.5686,105.33,105.509,5566.0
2025-04-30 10:00:00,106.11,106.39,106.05,106.3,10863.0,105.5189,105.7974,105.4592,105.7079,10863.0
2025-04-30 10:05:00,106.19,106.49,106.06,106.46,7147.0,105.5985,105.8968,105.4692,105.867,7147.0
2025-04-30 10:10:00,106.48,106.71,106.36,106.66,10232.0,105.8869,106.1156,105.7675,106.0659,10232.0
2025-04-30 10:15:00,106.65,106.69,106.42,106.64,11110.0,106.0559,106.0957,105.8272,106.046,11110.0
2025-04-30 10:20:00,106.69,106.7,106.37,106.69,16519.0,106.0957,106.1056,105.7775,106.0957,16519.0
2025-04-30 10:25:00,106.62,106.7,106.54,106.65,8909.0,106.0261,106.1056,105.9465,106.0559,8909.0
2025-04-30 10:30:00,106.69,106.85,106.66,106.78,4377.0,106.0957,106.2548,106.0659,106.1852,4377.0
2025-04-30 10:35:00,106.76,106.86,106.57,106.77,9394.0,106.1653,106.2647,105.9764,106.1752,9394.0
2025-04-30 10:40:00,106.72,106.82,106.52,106.77,7164.0,106.1255,106.225,105.9266,106.1752,7164.0
2025-04-30 10:45:00,106.76,106.9,106.72,106.84,6315.0,106.1653,106.3045,106.1255,106.2448,6315.0
2025-04-30 10:50:00,106.84,107.04,106.73,106.95,13613.0,106.2448,106.4437,106.1355,106.3542,13613.0
2025-04-30 10:55:00,106.98,107.13,106.94,106.94,5928.0,106.3841,106.5332,106.3443,106.3443,5928.0
2025-04-30 11:00:00,107.06,107.23,107.06,107.17,3036.0,106.4636,106.6327,106.4636,106.573,3036.0
2025-04-30 11:05:00,107.18,107.53,107.18,107.49,4870.0,106.583,106.931,106.583,106.8912,4870.0
2025-04-30 11:10:00,107.47,107.72,107.45,107.72,2800.0,106.8713,107.1199,106.8515,107.1199,2800.0
2025-04-30 11:15:00,107.69,107.73,107.59,107.61,2977.0,107.0901,107.1299,106.9907,107.0106,2977.0
2025-04-30 11:20:00,107.68,107.85,107.66,107.77,7494.0,107.0802,107.2492,107.0603,107.1697,7494.0
2025-04-30 11:25:00,107.7,107.8,107.66,107.71,4481.0,107.1001,107.1995,107.0603,107.11,4481.0
2025-04-30 11:30:00,107.71,107.79,107.62,107.79,3847.0,107.11,107.1896,107.0205,107.1896,3847.0
2025-04-30 11:35:00,107.79,107.81,107.7,107.74,2670.0,107.1896,107.2094,107.1001,107.1398,2670.0
2025-04-30 11:40:00,107.74,107.81,107.69,107.78,2823.0,107.1398,107.2094,107.0901,107.1796,2823.0
2025-04-30 11:45:00,107.78,107.86,107.71,107.86,3651.0,107.1796,107.2592,107.11,107.2592,3651.0
2025-04-30 11:50:00,107.87,107.87,107.74,107.86,4834.0,107.2691,107.2691,107.1398,107.2592,4834.0
2025-04-30 11:55:00,107.81,107.92,107.78,107.85,3674.0,107.2094,107.3188,107.1796,107.2492,3674.0
2025-04-30 12:00:00,107.83,107.83,107.69,107.69,1928.0,107.2293,107.2293,107.0901,107.0901,1928.0
2025-04-30 12:05:00,107.75,107.89,107.75,107.87,3576.0,107.1498,107.289,107.1498,107.2691,3576.0
2025-04-30 12:10:00,107.86,107.88,107.8,107.82,3010.0,107.2592,107.2791,107.1995,107.2194,3010.0
2025-04-30 12:15:00,107.79,107.85,107.75,107.82,2953.0,107.1896,107.2492,107.1498,107.2194,2953.0
2025-04-30 12:20:00,107.82,107.86,107.61,107.61,5139.0,107.2194,107.2592,107.0106,107.0106,5139.0
2025-04-30 12:25:00,107.68,107.76,107.66,107.72,3794.0,107.0802,107.1597,107.0603,107.1199,3794.0
2025-04-30 12:30:00,107.69,107.69,107.58,107.61,3050.0,107.0901,107.0901,106.9807,107.0106,3050.0
2025-04-30 12:35:00,107.6,107.81,107.53,107.81,2838.0,107.0006,107.2094,106.931,107.2094,2838.0
2025-04-30 12:40:00,107.84,107.93,107.84,107.87,2035.0,107.2393,107.3288,107.2393,107.2691,2035.0
2025-04-30 12:45:00,107.87,108.0,107.84,108.0,2735.0,107.2691,107.3984,107.2393,107.3984,2735.0
2025-04-30 12:50:00,107.96,108.12,107.96,108.08,4933.0,107.3586,107.5177,107.3586,107.4779,4933.0
2025-04-30 12:55:00,108.01,108.15,108.01,108.12,1821.0,107.4083,107.5476,107.4083,107.5177,1821.0
2025-04-30 13:00:00,108.1,108.15,108.01,108.03,3014.0,107.4978,107.5476,107.4083,107.4282,3014.0
2025-04-30 13:05:00,108.02,108.02,107.81,107.81,2988.0,107.4183,107.4183,107.2094,107.2094,2988.0
2025-04-30 13:10:00,107.87,107.87,107.61,107.72,3906.0,107.2691,107.2691,107.0106,107.1199,3906.0
2025-04-30 13:15:00,107.76,107.82,107.73,107.81,1497.0,107.1597,107.2194,107.1299,107.2094,1497.0
2025-04-30 13:20:00,107.82,107.82,107.74,107.78,3084.0,107.2194,107.2194,107.1398,107.1796,3084.0
2025-04-30 13:25:00,107.81,108.03,107.8,108.02,4478.0,107.2094,107.4282,107.1995,107.4183,4478.0
2025-04-30 13:30:00,107.98,108.02,107.91,107.97,2498.0,107.3785,107.4183,107.3089,107.3686,2498.0
2025-04-30 13:35:00,107.98,108.05,107.86,107.88,6045.0,107.3785,107.4481,107.2592,107.2791,6045.0
2025-04-30 13:40:00,107.88,107.98,107.86,107.95,4849.0,107.2791,107.3785,107.2592,107.3487,4849.0
2025-04-30 13:45:00,107.95,107.98,107.82,107.82,3626.0,107.3487,107.3785,107.2194,107.2194,3626.0
2025-04-30 13:50:00,107.82,107.93,107.82,107.89,6250.0,107.2194,107.3288,107.2194,107.289,6250.0
2025-04-30 13:55:00,107.91,107.92,107.83,107.89,3126.0,107.3089,107.3188,107.2293,107.289,3126.0
2025-04-30 14:00:00,107.87,107.87,107.74,107.82,7762.0,107.2691,107.2691,107.1398,107.2194,7762.0
2025-04-30 14:05:00,107.85,108.24,107.79,107.87,16370.0,107.2492,107.637,107.1896,107.2691,16370.0
2025-04-30 14:10:00,107.93,108.06,107.81,107.88,5072.0,107.3288,107.4581,107.2094,107.2791,5072.0
2025-04-30 14:15:00,107.83,107.99,107.83,107.9,2631.0,107.2293,107.3884,107.2293,107.2989,2631.0
2025-04-30 14:20:00,107.9,107.94,107.8,107.91,5576.0,107.2989,107.3387,107.1995,107.3089,5576.0
2025-04-30 14:25:00,107.93,107.93,107.59,107.72,7535.0,107.3288,107.3288,106.9907,107.1199,7535.0
2025-04-30 14:30:00,107.67,107.7,107.57,107.58,4436.0,107.0702,107.1001,106.9708,106.9807,4436.0
2025-04-30 14:35:00,107.57,107.57,107.42,107.42,3205.0,106.9708,106.9708,106.8216,106.8216,3205.0
2025-04-30 14:40:00,107.45,107.53,107.39,107.46,7102.0,106.8515,106.931,106.7918,106.8614,7102.0
2025-04-30 14:45:00,107.45,107.53,107.43,107.51,7703.0,106.8515,106.931,106.8316,106.9111,7703.0
2025-04-30 14:50:00,107.44,107.48,107.34,107.44,13299.0,106.8415,106.8813,106.7421,106.8415,13299.0
2025-04-30 14:55:00,107.45,107.57,107.43,107.55,12274.0,106.8515,106.9708,106.8316,106.9509,12274.0
2025-04-30 15:00:00,107.55,107.68,107.52,107.68,13077.0,106.9509,107.0802,106.9211,107.0802,13077.0
2025-04-30 15:05:00,107.66,107.7,107.59,107.66,9923.0,107.0603,107.1001,106.9907,107.0603,9923.0
2025-04-30 15:10:00,107.65,107.78,107.62,107.75,11980.0,107.0503,107.1796,107.0205,107.1498,11980.0
2025-04-30 15:15:00,107.75,107.91,107.73,107.87,22175.0,107.1498,107.3089,107.1299,107.2691,22175.0
2025-04-30 15:20:00,107.87,107.95,107.81,107.86,13727.0,107.2691,107.3487,107.2094,107.2592,13727.0
2025-04-30 15:25:00,107.85,107.85,107.6,107.6,12142.0,107.2492,107.2492,107.0006,107.0006,12142.0
2025-04-30 15:30:00,107.59,107.65,107.49,107.52,18275.0,106.9907,107.0503,106.8912,106.9211,18275.0
2025-04-30 15:35:00,107.54,107.6,107.5,107.55,33294.0,106.9409,107.0006,106.9012,106.9509,33294.0
2025-04-30 15:40:00,107.54,107.86,107.52,107.76,30582.0,106.9409,107.2592,106.9211,107.1597,30582.0
2025-04-30 15:45:00,107.8,108.23,107.8,108.19,19599.0,107.1995,107.6271,107.1995,107.5873,19599.0
2025-04-30 15:50:00,108.16,108.84,108.16,108.7,34335.0,107.5575,108.2337,107.5575,108.0945,34335.0
2025-04-30 15:55:00,108.69,108.91,108.56,108.79,168409.0,108.0845,108.3033,107.9553,108.184,168409.0
2025-05-01 09:30:00,107.66,107.66,103.2,104.41,90171.0,107.0603,107.0603,102.6251,103.8284,90171.0
2025-05-01 09:35:00,104.49,104.81,104.08,104.44,52623.0,103.9079,104.2262,103.5002,103.8582,52623.0
2025-05-01 09:40:00,104.43,104.59,103.89,104.16,34093.0,103.8483,104.0074,103.3113,103.5798,34093.0
2025-05-01 09:45:00,104.08,104.36,103.6,103.98,43428.0,103.5002,103.7787,103.0229,103.4008,43428.0
2025-05-01 09:50:00,103.98,104.44,103.54,104.41,41454.0,103.4008,103.8582,102.9632,103.8284,41454.0
2025-05-01 09:55:00,104.4,104.49,103.83,103.84,41723.0,103.8184,103.9079,103.2516,103.2616,41723.0
2025-05-01 10:00:00,103.99,104.14,103.43,103.76,26296.0,103.4107,103.5599,102.8538,103.182,26296.0
2025-05-01 10:05:00,103.79,104.3,103.75,104.05,16314.0,103.2118,103.719,103.1721,103.4704,16314.0
2025-05-01 10:10:00,104.11,104.74,103.97,104.17,37333.0,103.5301,104.1565,103.3908,103.5897,37333.0
2025-05-01 10:15:00,104.16,104.31,103.8,103.8,13277.0,103.5798,103.7289,103.2218,103.2218,13277.0
2025-05-01 10:20:00,103.8,104.53,103.71,104.36,22245.0,103.2218,103.9477,103.1323,103.7787,22245.0
2025-05-01 10:25:00,104.34,104.36,104.01,104.14,12212.0,103.7588,103.7787,103.4306,103.5599,12212.0
2025-05-01 10:30:00,104.09,104.09,103.35,103.45,14345.0,103.5102,103.5102,102.7743,102.8737,14345.0
2025-05-01 10:35:00,103.45,103.75,103.36,103.75,12311.0,102.8737,103.1721,102.7842,103.1721,12311.0
2025-05-01 10:40:00,103.73,103.74,103.1,103.18,17510.0,103.1522,103.1621,102.5257,102.6052,17510.0
2025-05-01 10:45:00,103.24,103.5,103.22,103.5,23443.0,102.6649,102.9235,102.645,102.9235,23443.0
2025-05-01 10:50:00,103.48,103.98,103.46,103.95,9696.0,102.9036,103.4008,102.8837,103.3709,9696.0
2025-05-01 10:55:00,103.99,104.43,103.99,104.28,20039.0,103.4107,103.8483,103.4107,103.6991,20039.0
2025-05-01 11:00:00,104.36,104.38,104.0,104.22,47059.0,103.7787,103.7986,103.4207,103.6394,47059.0
2025-05-01 11:05:00,104.23,104.3,103.85,104.08,25289.0,103.6494,103.719,103.2715,103.5002,25289.0
2025-05-01 11:10:00,104.07,104.46,104.06,104.3,73281.0,103.4903,103.8781,103.4803,103.719,73281.0
2025-05-01 11:15:00,104.29,104.85,104.29,104.73,19400.0,103.7091,104.2659,103.7091,104.1466,19400.0
2025-05-01 11:20:00,104.74,104.92,104.58,104.67,19233.0,104.1565,104.3355,103.9974,104.0869,19233.0
2025-05-01 11:25:00,104.76,104.8,104.57,104.61,11328.0,104.1764,104.2162,103.9875,104.0273,11328.0
2025-05-01 11:30:00,104.6,104.81,104.44,104.81,16521.0,104.0173,104.2262,103.8582,104.2262,16521.0
2025-05-01 11:35:00,104.8,104.95,104.5,104.71,17420.0,104.2162,104.3654,103.9179,104.1267,17420.0
2025-05-01 11:40:00,104.72,104.94,104.66,104.84,12734.0,104.1367,104.3554,104.077,104.256,12734.0
2025-05-01 11:45:00,104.9,105.09,104.84,105.04,14043.0,104.3157,104.5046,104.256,104.4549,14043.0
2025-05-01 11:50:00,105.0,105.01,104.63,104.81,16694.0,104.4151,104.425,104.0472,104.2262,16694.0
2025-05-01 11:55:00,104.81,104.87,104.62,104.68,19365.0,104.2262,104.2858,104.0372,104.0969,19365.0
2025-05-01 12:00:00,104.66,104.76,104.6,104.66,9829.0,104.077,104.1764,104.0173,104.077,9829.0
2025-05-01 12:05:00,104.66,104.96,104.66,104.96,9171.0,104.077,104.3753,104.077,104.3753,9171.0
2025-05-01 12:10:00,104.95,104.96,104.71,104.73,10043.0,104.3654,104.3753,104.1267,104.1466,10043.0
2025-05-01 12:15:00,104.75,104.75,104.52,104.6,7579.0,104.1665,104.1665,103.9378,104.0173,7579.0
2025-05-01 12:20:00,104.62,104.73,104.49,104.55,6494.0,104.0372,104.1466,103.9079,103.9676,6494.0
2025-05-01 12:25:00,104.55,104.71,104.54,104.68,8307.0,103.9676,104.1267,103.9577,104.0969,8307.0
2025-05-01 12:30:00,104.69,104.69,104.15,104.34,6803.0,104.1068,104.1068,103.5698,103.7588,6803.0
2025-05-01 12:35:00,104.32,104.37,104.21,104.26,6122.0,103.7389,103.7886,103.6295,103.6792,6122.0
2025-05-01 12:40:00,104.3,104.32,104.14,104.16,7064.0,103.719,103.7389,103.5599,103.5798,7064.0
2025-05-01 12:45:00,104.15,104.34,104.13,104.25,12746.0,103.5698,103.7588,103.5499,103.6693,12746.0
2025-05-01 12:50:00,104.29,104.4,104.28,104.37,6486.0,103.7091,103.8184,103.6991,103.7886,6486.0
2025-05-01 12:55:00,104.33,104.37,104.14,104.22,7504.0,103.7488,103.7886,103.5599,103.6394,7504.0
2025-05-01 13:00:00,104.25,104.46,104.25,104.45,5269.0,103.6693,103.8781,103.6693,103.8682,5269.0
2025-05-01 13:05:00,104.45,104.58,104.37,104.51,11400.0,103.8682,103.9974,103.7886,103.9278,11400.0
2025-05-01 13:10:00,104.5,104.61,104.44,104.46,11861.0,103.9179,104.0273,103.8582,103.8781,11861.0
2025-05-01 13:15:00,104.48,104.72,104.46,104.63,8581.0,103.898,104.1367,103.8781,104.0472,8581.0
2025-05-01 13:20:00,104.63,104.63,104.36,104.38,6158.0,104.0472,104.0472,103.7787,103.7986,6158.0
2025-05-01 13:25:00,104.42,104.52,104.34,104.44,6325.0,103.8383,103.9378,103.7588,103.8582,6325.0
2025-05-01 13:30:00,104.5,104.7,104.43,104.7,15191.0,103.9179,104.1168,103.8483,104.1168,15191.0
2025-05-01 13:35:00,104.7,104.73,104.55,104.56,6865.0,104.1168,104.1466,103.9676,103.9775,6865.0
2025-05-01 13:40:00,104.56,104.56,104.31,104.34,7188.0,103.9775,103.9775,103.7289,103.7588,7188.0
2025-05-01 13:45:00,104.34,104.36,103.97,104.02,17765.0,103.7588,103.7787,103.3908,103.4406,17765.0
2025-05-01 13:50:00,104.05,104.14,103.85,103.88,24836.0,103.4704,103.5599,103.2715,103.3013,24836.0
2025-05-01 13:55:00,103.88,104.02,103.87,103.95,13267.0,103.3013,103.4406,103.2914,103.3709,13267.0
2025-05-01 14:00:00,103.98,104.34,103.93,104.32,20492.0,103.4008,103.7588,103.3511,103.7389,20492.0
2025-05-01 14:05:00,104.31,104.47,104.26,104.45,12987.0,103.7289,103.8881,103.6792,103.8682,12987.0
2025-05-01 14:10:00,104.46,104.81,104.44,104.81,9325.0,103.8781,104.2262,103.8582,104.2262,9325.0
2025-05-01 14:15:00,104.8,104.9,104.59,104.59,9392.0,104.2162,104.3157,104.0074,104.0074,9392.0
2025-05-01 14:20:00,104.66,104.71,104.59,104.59,6439.0,104.077,104.1267,104.0074,104.0074,6439.0
2025-05-01 14:25:00,104.59,104.62,104.5,104.54,8331.0,104.0074,104.0372,103.9179,103.9577,8331.0
2025-05-01 14:30:00,104.55,104.91,104.53,104.89,12673.0,103.9676,104.3256,103.9477,104.3057,12673.0
2025-05-01 14:35:00,104.9,104.9,104.69,104.69,8763.0,104.3157,104.3157,104.1068,104.1068,8763.0
2025-05-01 14:40:00,104.73,104.84,104.66,104.66,16932.0,104.1466,104.256,104.077,104.077,16932.0
2025-05-01 14:45:00,104.66,104.83,104.66,104.79,10755.0,104.077,104.246,104.077,104.2063,10755.0
2025-05-01 14:50:00,104.79,104.85,104.75,104.75,10869.0,104.2063,104.2659,104.1665,104.1665,10869.0
2025-05-01 14:55:00,104.78,104.78,104.59,104.61,13800.0,104.1963,104.1963,104.0074,104.0273,13800.0
2025-05-01 15:00:00,104.61,104.82,104.51,104.75,12606.0,104.0273,104.2361,103.9278,104.1665,12606.0
2025-05-01 15:05:00,104.7,104.76,104.42,104.42,10657.0,104.1168,104.1764,103.8383,103.8383,10657.0
2025-05-01 15:10:00,104.38,104.41,104.25,104.33,13209.0,103.7986,103.8284,103.6693,103.7488,13209.0
2025-05-01 15:15:00,104.35,104.49,104.21,104.34,12899.0,103.7687,103.9079,103.6295,103.7588,12899.0
2025-05-01 15:20:00,104.31,104.56,104.29,104.41,14193.0,103.7289,103.9775,103.7091,103.8284,14193.0
2025-05-01 15:25:00,104.37,104.48,104.31,104.48,11663.0,103.7886,103.898,103.7289,103.898,11663.0
2025-05-01 15:30:00,104.49,104.56,104.4,104.47,18890.0,103.9079,103.9775,103.8184,103.8881,18890.0
2025-05-01 15:35:00,104.46,104.46,104.24,104.4,14230.0,103.8781,103.8781,103.6593,103.8184,14230.0
2025-05-01 15:40:00,104.41,104.42,104.2,104.36,18064.0,103.8284,103.8383,103.6196,103.7787,18064.0
2025-05-01 15:45:00,104.37,104.75,104.3,104.69,30840.0,103.7886,104.1665,103.719,104.1068,30840.0
2025-05-01 15:50:00,104.62,104.62,104.15,104.15,37015.0,104.0372,104.0372,103.5698,103.5698,37015.0
2025-05-01 15:55:00,104.12,104.12,103.41,103.5,186291.0,103.54,103.54,102.834,102.9235,186291.0
2025-05-02 09:30:00,104.36,105.28,104.0,104.45,37143.0,103.7787,104.6935,103.4207,103.8682,37143.0
2025-05-02 09:35:00,104.49,104.89,104.49,104.65,22446.0,103.9079,104.3057,103.9079,104.067,22446.0
2025-05-02 09:40:00,104.54,104.72,104.35,104.56,10632.0,103.9577,104.1367,103.7687,103.9775,10632.0
2025-05-02 09:45:00,104.59,104.62,104.06,104.42,15183.0,104.0074,104.0372,103.4803,103.8383,15183.0
2025-05-02 09:50:00,104.35,104.35,103.96,104.17,10545.0,103.7687,103.7687,103.3809,103.5897,10545.0
2025-05-02 09:55:00,104.22,104.5,103.98,104.47,8408.0,103.6394,103.9179,103.4008,103.8881,8408.0
2025-05-02 10:00:00,104.41,104.57,104.37,104.47,10371.0,103.8284,103.9875,103.7886,103.8881,10371.0
2025-05-02 10:05:00,104.48,104.78,104.48,104.72,11957.0,103.898,104.1963,103.898,104.1367,11957.0
2025-05-02 10:10:00,104.71,104.8,104.61,104.64,10264.0,104.1267,104.2162,104.0273,104.0571,10264.0
2025-05-02 10:15:00,104.71,104.78,104.55,104.61,16248.0,104.1267,104.1963,103.9676,104.0273,16248.0
2025-05-02 10:20:00,104.55,104.84,104.55,104.76,11248.0,103.9676,104.256,103.9676,104.1764,11248.0
2025-05-02 10:25:00,104.8,104.99,104.69,104.94,9408.0,104.2162,104.4052,104.1068,104.3554,9408.0
2025-05-02 10:30:00,104.99,104.99,104.81,104.97,7180.0,104.4052,104.4052,104.2262,104.3853,7180.0
2025-05-02 10:35:00,104.99,105.12,104.91,105.02,8763.0,104.4052,104.5344,104.3256,104.435,8763.0
2025-05-02 10:40:00,105.04,105.05,104.76,104.85,7584.0,104.4549,104.4648,104.1764,104.2659,7584.0
2025-05-02 10:45:00,104.86,104.89,104.76,104.89,6350.0,104.2759,104.3057,104.1764,104.3057,6350.0
2025-05-02 10:50:00,104.88,105.06,104.87,105.06,6134.0,104.2958,104.4748,104.2858,104.4748,6134.0
2025-05-02 10:55:00,105.07,105.39,105.07,105.35,5570.0,104.4847,104.8029,104.4847,104.7631,5570.0
2025-05-02 11:00:00,105.35,105.4,105.26,105.29,7326.0,104.7631,104.8129,104.6736,104.7035,7326.0
2025-05-02 11:05:00,105.29,105.41,105.15,105.15,7587.0,104.7035,104.8228,104.5643,104.5643,7587.0
2025-05-02 11:10:00,105.19,105.25,105.1,105.11,6646.0,104.604,104.6637,104.5145,104.5245,6646.0
2025-05-02 11:15:00,105.11,105.19,105.05,105.19,8057.0,104.5245,104.604,104.4648,104.604,8057.0
2025-05-02 11:20:00,105.17,105.34,105.16,105.26,6315.0,104.5842,104.7532,104.5742,104.6736,6315.0
2025-05-02 11:25:00,105.25,105.25,105.1,105.19,7143.0,104.6637,104.6637,104.5145,104.604,7143.0
2025-05-02 11:30:00,105.21,105.4,105.18,105.38,12455.0,104.6239,104.8129,104.5941,104.793,12455.0
2025-05-02 11:35:00,105.35,105.38,105.22,105.38,10864.0,104.7631,104.793,104.6339,104.793,10864.0
2025-05-02 11:40:00,105.4,105.4,105.13,105.19,8180.0,104.8129,104.8129,104.5444,104.604,8180.0
2025-05-02 11:45:00,105.22,105.28,105.16,105.18,3371.0,104.6339,104.6935,104.5742,104.5941,3371.0
2025-05-02 11:50:00,105.17,105.42,105.16,105.41,5511.0,104.5842,104.8328,104.5742,104.8228,5511.0
2025-05-02 11:55:00,105.41,105.52,105.37,105.37,6147.0,104.8228,104.9322,104.783,104.783,6147.0
2025-05-02 12:00:00,105.37,105.59,105.35,105.54,16518.0,104.783,105.0018,104.7631,104.9521,16518.0
2025-05-02 12:05:00,105.57,105.57,105.37,105.4,9256.0,104.9819,104.9819,104.783,104.8129,9256.0
2025-05-02 12:10:00,105.43,105.51,105.41,105.42,6691.0,104.8427,104.9223,104.8228,104.8328,6691.0
2025-05-02 12:15:00,105.43,105.43,105.28,105.32,6548.0,104.8427,104.8427,104.6935,104.7333,6548.0
2025-05-02 12:20:00,105.34,105.43,105.32,105.34,3568.0,104.7532,104.8427,104.7333,104.7532,3568.0
2025-05-02 12:25:00,105.3,105.48,105.3,105.39,4626.0,104.7134,104.8924,104.7134,104.8029,4626.0
2025-05-02 12:30:00,105.38,105.5,105.36,105.45,8322.0,104.793,104.9123,104.7731,104.8626,8322.0
2025-05-02 12:35:00,105.44,105.46,105.37,105.41,8603.0,104.8526,104.8725,104.783,104.8228,8603.0
2025-05-02 12:40:00,105.43,105.45,105.38,105.38,6776.0,104.8427,104.8626,104.793,104.793,6776.0
2025-05-02 12:45:00,105.38,105.38,105.3,105.31,6879.0,104.793,104.793,104.7134,104.7234,6879.0
2025-05-02 12:50:00,105.31,105.43,105.28,105.43,4985.0,104.7234,104.8427,104.6935,104.8427,4985.0
2025-05-02 12:55:00,105.42,105.48,105.42,105.43,4812.0,104.8328,104.8924,104.8328,104.8427,4812.0
2025-05-02 13:00:00,105.45,105.49,105.43,105.47,3621.0,104.8626,104.9024,104.8427,104.8825,3621.0
2025-05-02 13:05:00,105.48,105.5,105.43,105.46,6090.0,104.8924,104.9123,104.8427,104.8725,6090.0
2025-05-02 13:10:00,105.45,105.46,105.35,105.44,10150.0,104.8626,104.8725,104.7631,104.8526,10150.0
2025-05-02 13:15:00,105.45,105.45,105.32,105.34,9171.0,104.8626,104.8626,104.7333,104.7532,9171.0
2025-05-02 13:20:00,105.33,105.34,105.15,105.15,4399.0,104.7433,104.7532,104.5643,104.5643,4399.0
2025-05-02 13:25:00,105.18,105.3,105.13,105.24,9587.0,104.5941,104.7134,104.5444,104.6538,9587.0
2025-05-02 13:30:00,105.24,105.26,105.14,105.26,6562.0,104.6538,104.6736,104.5543,104.6736,6562.0
2025-05-02 13:35:00,105.23,105.29,105.18,105.2,5108.0,104.6438,104.7035,104.5941,104.614,5108.0
2025-05-02 13:40:00,105.21,105.33,105.2,105.24,13214.0,104.6239,104.7433,104.614,104.6538,13214.0
2025-05-02 13:45:00,105.24,105.38,105.21,105.29,8889.0,104.6538,104.793,104.6239,104.7035,8889.0
2025-05-02 13:50:00,105.32,105.38,105.27,105.27,6668.0,104.7333,104.793,104.6836,104.6836,6668.0
2025-05-02 13:55:00,105.27,105.29,105.18,105.18,8391.0,104.6836,104.7035,104.5941,104.5941,8391.0
2025-05-02 14:00:00,105.21,105.32,105.21,105.32,3910.0,104.6239,104.7333,104.6239,104.7333,3910.0
2025-05-02 14:05:00,105.3,105.35,105.27,105.31,7868.0,104.7134,104.7631,104.6836,104.7234,7868.0
2025-05-02 14:10:00,105.3,105.38,105.28,105.38,7283.0,104.7134,104.793,104.6935,104.793,7283.0
2025-05-02 14:15:00,105.35,105.42,105.35,105.39,8264.0,104.7631,104.8328,104.7631,104.8029,8264.0
2025-05-02 14:20:00,105.39,105.4,105.31,105.34,11013.0,104.8029,104.8129,104.7234,104.7532,11013.0
2025-05-02 14:25:00,105.32,105.4,105.32,105.37,5882.0,104.7333,104.8129,104.7333,104.783,5882.0
2025-05-02 14:30:00,105.38,105.52,105.37,105.51,7739.0,104.793,104.9322,104.783,104.9223,7739.0
2025-05-02 14:35:00,105.51,105.53,105.45,105.47,8432.0,104.9223,104.9421,104.8626,104.8825,8432.0
2025-05-02 14:40:00,105.48,105.6,105.48,105.58,4336.0,104.8924,105.0118,104.8924,104.9919,4336.0
2025-05-02 14:45:00,105.56,105.63,105.5,105.5,6179.0,104.972,105.0416,104.9123,104.9123,6179.0
2025-05-02 14:50:00,105.53,105.6,105.48,105.58,5689.0,104.9421,105.0118,104.8924,104.9919,5689.0
2025-05-02 14:55:00,105.58,105.64,105.54,105.55,4896.0,104.9919,105.0515,104.9521,104.962,4896.0
2025-05-02 15:00:00,105.58,105.64,105.53,105.54,5741.0,104.9919,105.0515,104.9421,104.9521,5741.0
2025-05-02 15:05:00,105.52,105.6,105.51,105.58,11173.0,104.9322,105.0118,104.9223,104.9919,11173.0
2025-05-02 15:10:00,105.58,105.63,105.51,105.62,7715.0,104.9919,105.0416,104.9223,105.0316,7715.0
2025-05-02 15:15:00,105.62,105.69,105.58,105.67,13284.0,105.0316,105.1013,104.9919,105.0814,13284.0
2025-05-02 15:20:00,105.68,105.86,105.68,105.83,14282.0,105.0913,105.2703,105.0913,105.2405,14282.0
2025-05-02 15:25:00,105.84,105.94,105.84,105.89,9866.0,105.2504,105.3499,105.2504,105.3001,9866.0
2025-05-02 15:30:00,105.88,105.95,105.87,105.9,13915.0,105.2902,105.3598,105.2803,105.3101,13915.0
2025-05-02 15:35:00,105.88,106.0,105.86,105.97,15339.0,105.2902,105.4095,105.2703,105.3797,15339.0
2025-05-02 15:40:00,105.95,106.04,105.92,106.03,22008.0,105.3598,105.4493,105.33,105.4394,22008.0
2025-05-02 15:45:00,106.0,106.03,105.57,105.57,24287.0,105.4095,105.4394,104.9819,104.9819,24287.0
2025-05-02 15:50:00,105.6,105.86,105.59,105.73,37704.0,105.0118,105.2703,105.0018,105.141,37704.0
2025-05-02 15:55:00,105.71,105.72,105.45,105.53,104183.0,105.1211,105.1311,104.8626,104.9421,104183.0
2025-05-05 09:30:00,105.21,105.32,104.5,105.18,31345.0,104.6239,104.7333,103.9179,104.5941,31345.0
2025-05-05 09:35:00,105.21,105.43,105.09,105.27,13715.0,104.6239,104.8427,104.5046,104.6836,13715.0
2025-05-05 09:40:00,105.23,105.28,104.99,104.99,10048.0,104.6438,104.6935,104.4052,104.4052,10048.0
2025-05-05 09:45:00,105.03,105.1,104.77,105.03,14120.0,104.4449,104.5145,104.1864,104.4449,14120.0
2025-05-05 09:50:00,105.03,105.15,104.85,105.07,21752.0,104.4449,104.5643,104.2659,104.4847,21752.0
2025-05-05 09:55:00,105.09,105.32,105.07,105.22,15096.0,104.5046,104.7333,104.4847,104.6339,15096.0
2025-05-05 10:00:00,105.35,105.5,105.23,105.34,7884.0,104.7631,104.9123,104.6438,104.7532,7884.0
2025-05-05 10:05:00,105.29,105.7,105.23,105.64,5501.0,104.7035,105.1112,104.6438,105.0515,5501.0
2025-05-05 10:10:00,105.62,105.84,105.61,105.61,7622.0,105.0316,105.2504,105.0217,105.0217,7622.0
2025-05-05 10:15:00,105.67,105.79,105.64,105.74,4949.0,105.0814,105.2007,105.0515,105.151,4949.0
2025-05-05 10:20:00,105.77,105.8,105.61,105.68,5711.0,105.1808,105.2106,105.0217,105.0913,5711.0
2025-05-05 10:25:00,105.62,105.85,105.61,105.84,7798.0,105.0316,105.2604,105.0217,105.2504,7798.0
2025-05-05 10:30:00,105.77,105.99,105.73,105.99,5970.0,105.1808,105.3996,105.141,105.3996,5970.0
2025-05-05 10:35:00,106.01,106.2,105.99,106.17,8159.0,105.4195,105.6084,105.3996,105.5786,8159.0
2025-05-05 10:40:00,106.2,106.32,106.15,106.15,10645.0,105.6084,105.7277,105.5587,105.5587,10645.0
2025-05-05 10:45:00,106.2,106.36,106.17,106.34,10564.0,105.6084,105.7675,105.5786,105.7476,10564.0
2025-05-05 10:50:00,106.33,106.43,106.33,106.43,8314.0,105.7377,105.8371,105.7377,105.8371,8314.0
2025-05-05 10:55:00,106.5,106.5,106.34,106.35,5987.0,105.9067,105.9067,105.7476,105.7576,5987.0
2025-05-05 11:00:00,106.36,106.42,106.22,106.28,15625.0,105.7675,105.8272,105.6283,105.688,15625.0
2025-05-05 11:05:00,106.27,106.34,105.87,106.0,21927.0,105.678,105.7476,105.2803,105.4095,21927.0
2025-05-05 11:10:00,105.99,106.09,105.98,106.05,11099.0,105.3996,105.499,105.3896,105.4592,11099.0
2025-05-05 11:15:00,106.06,106.22,106.0,106.18,7104.0,105.4692,105.6283,105.4095,105.5885,7104.0
2025-05-05 11:20:00,106.15,106.26,106.12,106.24,6874.0,105.5587,105.6681,105.5289,105.6482,6874.0
2025-05-05 11:25:00,106.2,106.22,106.11,106.12,4467.0,105.6084,105.6283,105.5189,105.5289,4467.0
2025-05-05 11:30:00,106.15,106.23,106.09,106.1,8093.0,105.5587,105.6382,105.499,105.509,8093.0
2025-05-05 11:35:00,106.14,106.2,106.03,106.1,6177.0,105.5487,105.6084,105.4394,105.509,6177.0
2025-05-05 11:40:00,106.13,106.17,106.07,106.17,8611.0,105.5388,105.5786,105.4791,105.5786,8611.0
2025-05-05 11:45:00,106.18,106.29,106.16,106.19,6615.0,105.5885,105.6979,105.5686,105.5985,6615.0
2025-05-05 11:50:00,106.17,106.26,106.15,106.17,5040.0,105.5786,105.6681,105.5587,105.5786,5040.0
2025-05-05 11:55:00,106.17,106.2,106.07,106.15,13928.0,105.5786,105.6084,105.4791,105.5587,13928.0
2025-05-05 12:00:00,106.16,106.29,106.15,106.28,8316.0,105.5686,105.6979,105.5587,105.688,8316.0
2025-05-05 12:05:00,106.28,106.31,106.2,106.28,10771.0,105.688,105.7178,105.6084,105.688,10771.0
2025-05-05 12:10:00,106.31,106.32,106.2,106.23,11010.0,105.7178,105.7277,105.6084,105.6382,11010.0
2025-05-05 12:15:00,106.25,106.28,106.13,106.13,9352.0,105.6581,105.688,105.5388,105.5388,9352.0
2025-05-05 12:20:00,106.15,106.17,106.09,106.15,10788.0,105.5587,105.5786,105.499,105.5587,10788.0
2025-05-05 12:25:00,106.15,106.29,106.15,106.25,7411.0,105.5587,105.6979,105.5587,105.6581,7411.0
2025-05-05 12:30:00,106.23,106.23,106.15,106.2,6033.0,105.6382,105.6382,105.5587,105.6084,6033.0
2025-05-05 12:35:00,106.21,106.31,106.19,106.31,17186.0,105.6184,105.7178,105.5985,105.7178,17186.0
2025-05-05 12:40:00,106.32,106.32,106.16,106.16,8146.0,105.7277,105.7277,105.5686,105.5686,8146.0
2025-05-05 12:45:00,106.16,106.16,106.04,106.09,5111.0,105.5686,105.5686,105.4493,105.499,5111.0
2025-05-05 12:50:00,106.1,106.14,106.08,106.13,8056.0,105.509,105.5487,105.4891,105.5388,8056.0
2025-05-05 12:55:00,106.14,106.16,106.09,106.16,15634.0,105.5487,105.5686,105.499,105.5686,15634.0
2025-05-05 13:00:00,106.16,106.16,106.09,106.1,8668.0,105.5686,105.5686,105.499,105.509,8668.0
2025-05-05 13:05:00,106.1,106.17,106.05,106.07,5836.0,105.509,105.5786,105.4592,105.4791,5836.0
2025-05-05 13:10:00,106.07,106.15,106.0,106.1,12336.0,105.4791,105.5587,105.4095,105.509,12336.0
2025-05-05 13:15:00,106.12,106.12,106.0,106.07,9968.0,105.5289,105.5289,105.4095,105.4791,9968.0
2025-05-05 13:20:00,106.07,106.07,105.98,106.03,5461.0,105.4791,105.4791,105.3896,105.4394,5461.0
2025-05-05 13:25:00,106.02,106.07,106.01,106.03,9258.0,105.4294,105.4791,105.4195,105.4394,9258.0
2025-05-05 13:30:00,106.03,106.13,106.02,106.08,7935.0,105.4394,105.5388,105.4294,105.4891,7935.0
2025-05-05 13:35:00,106.07,106.17,106.07,106.15,10878.0,105.4791,105.5786,105.4791,105.5587,10878.0
2025-05-05 13:40:00,106.18,106.2,106.09,106.11,7225.0,105.5885,105.6084,105.499,105.5189,7225.0
2025-05-05 13:45:00,106.11,106.18,106.1,106.14,8866.0,105.5189,105.5885,105.509,105.5487,8866.0
2025-05-05 13:50:00,106.14,106.19,106.12,106.16,10420.0,105.5487,105.5985,105.5289,105.5686,10420.0
2025-05-05 13:55:00,106.18,106.18,106.14,106.15,5059.0,105.5885,105.5885,105.5487,105.5587,5059.0
2025-05-05 14:00:00,106.15,106.15,106.06,106.08,6097.0,105.5587,105.5587,105.4692,105.4891,6097.0
2025-05-05 14:05:00,106.08,106.22,106.03,106.2,22620.0,105.4891,105.6283,105.4394,105.6084,22620.0
2025-05-05 14:10:00,106.2,106.22,106.14,106.22,7144.0,105.6084,105.6283,105.5487,105.6283,7144.0
2025-05-05 14:15:00,106.23,106.33,106.19,106.33,29691.0,105.6382,105.7377,105.5985,105.7377,29691.0
2025-05-05 14:20:00,106.29,106.39,106.27,106.35,8424.0,105.6979,105.7974,105.678,105.7576,8424.0
2025-05-05 14:25:00,106.34,106.36,106.31,106.32,3928.0,105.7476,105.7675,105.7178,105.7277,3928.0
2025-05-05 14:30:00,106.33,106.38,106.31,106.37,5773.0,105.7377,105.7874,105.7178,105.7775,5773.0
2025-05-05 14:35:00,106.36,106.48,106.35,106.48,7487.0,105.7675,105.8869,105.7576,105.8869,7487.0
2025-05-05 14:40:00,106.47,106.48,106.41,106.47,4397.0,105.8769,105.8869,105.8172,105.8769,4397.0
2025-05-05 14:45:00,106.44,106.46,106.35,106.38,6668.0,105.8471,105.867,105.7576,105.7874,6668.0
2025-05-05 14:50:00,106.37,106.38,106.27,106.29,10739.0,105.7775,105.7874,105.678,105.6979,10739.0
2025-05-05 14:55:00,106.29,106.31,106.19,106.25,8058.0,105.6979,105.7178,105.5985,105.6581,8058.0
2025-05-05 15:00:00,106.24,106.27,106.19,106.25,6383.0,105.6482,105.678,105.5985,105.6581,6383.0
2025-05-05 15:05:00,106.26,106.34,106.26,106.28,8480.0,105.6681,105.7476,105.6681,105.688,8480.0
2025-05-05 15:10:00,106.27,106.31,106.17,106.17,18933.0,105.678,105.7178,105.5786,105.5786,18933.0
2025-05-05 15:15:00,106.2,106.24,106.05,106.08,6725.0,105.6084,105.6482,105.4592,105.4891,6725.0
2025-05-05 15:20:00,106.08,106.1,105.96,106.03,20429.0,105.4891,105.509,105.3698,105.4394,20429.0
2025-05-05 15:25:00,106.02,106.1,106.0,106.1,10701.0,105.4294,105.509,105.4095,105.509,10701.0
2025-05-05 15:30:00,106.09,106.11,106.0,106.09,12561.0,105.499,105.5189,105.4095,105.499,12561.0
2025-05-05 15:35:00,106.11,106.15,106.08,106.09,13391.0,105.5189,105.5587,105.4891,105.499,13391.0
2025-05-05 15:40:00,106.08,106.11,105.85,105.87,18768.0,105.4891,105.5189,105.2604,105.2803,18768.0
2025-05-05 15:45:00,105.87,105.94,105.81,105.91,17795.0,105.2803,105.3499,105.2206,105.32,17795.0
2025-05-05 15:50:00,105.94,105.94,105.68,105.8,30514.0,105.3499,105.3499,105.0913,105.2106,30514.0
2025-05-05 15:55:00,105.77,105.8,105.63,105.74,106055.0,105.1808,105.2106,105.0416,105.151,106055.0
2025-05-06 09:30:00,105.57,105.99,104.75,105.94,35692.0,104.9819,105.3996,104.1665,105.3499,35692.0
2025-05-06 09:35:00,105.84,106.16,105.81,106.04,3800.0,105.2504,105.5686,105.2206,105.4493,3800.0
2025-05-06 09:40:00,105.95,106.13,105.9,105.93,6033.0,105.3598,105.5388,105.3101,105.3399,6033.0
2025-05-06 09:45:00,105.93,105.94,105.73,105.8,4234.0,105.3399,105.3499,105.141,105.2106,4234.0
2025-05-06 09:50:00,105.78,105.78,105.49,105.68,5587.0,105.1908,105.1908,104.9024,105.0913,5587.0
2025-05-06 09:55:00,105.73,105.87,105.66,105.86,4828.0,105.141,105.2803,105.0714,105.2703,4828.0
2025-05-06 10:00:00,105.9,106.1,105.83,106.05,6230.0,105.3101,105.509,105.2405,105.4592,6230.0
2025-05-06 10:05:00,106.09,106.12,105.95,106.12,5757.0,105.499,105.5289,105.3598,105.5289,5757.0
2025-05-06 10:10:00,106.13,106.18,106.0,106.14,4958.0,105.5388,105.5885,105.4095,105.5487,4958.0
2025-05-06 10:15:00,106.18,106.33,106.13,106.33,3974.0,105.5885,105.7377,105.5388,105.7377,3974.0
2025-05-06 10:20:00,106.32,106.38,106.21,106.25,4936.0,105.7277,105.7874,105.6184,105.6581,4936.0
2025-05-06 10:25:00,106.29,106.35,106.2,106.28,5683.0,105.6979,105.7576,105.6084,105.688,5683.0
2025-05-06 10:30:00,106.31,106.42,106.3,106.42,4498.0,105.7178,105.8272,105.7079,105.8272,4498.0
2025-05-06 10:35:00,106.4,106.4,106.21,106.23,5655.0,105.8073,105.8073,105.6184,105.6382,5655.0
2025-05-06 10:40:00,106.25,106.28,106.16,106.27,7015.0,105.6581,105.688,105.5686,105.678,7015.0
2025-05-06 10:45:00,106.29,106.44,106.29,106.41,4641.0,105.6979,105.8471,105.6979,105.8172,4641.0
2025-05-06 10:50:00,106.39,106.39,106.32,106.38,3927.0,105.7974,105.7974,105.7277,105.7874,3927.0
2025-05-06 10:55:00,106.37,106.54,106.36,106.52,4455.0,105.7775,105.9465,105.7675,105.9266,4455.0
2025-05-06 11:00:00,106.54,106.6,106.49,106.51,8018.0,105.9465,106.0062,105.8968,105.9167,8018.0
2025-05-06 11:05:00,106.49,106.64,106.49,106.52,6648.0,105.8968,106.046,105.8968,105.9266,6648.0
2025-05-06 11:10:00,106.56,106.56,106.46,106.5,3692.0,105.9664,105.9664,105.867,105.9067,3692.0
2025-05-06 11:15:00,106.47,106.49,106.42,106.47,3521.0,105.8769,105.8968,105.8272,105.8769,3521.0
2025-05-06 11:20:00,106.48,106.6,106.48,106.58,3331.0,105.8869,106.0062,105.8869,105.9863,3331.0
2025-05-06 11:25:00,106.55,106.56,106.51,106.52,3126.0,105.9565,105.9664,105.9167,105.9266,3126.0
2025-05-06 11:30:00,106.53,106.63,106.5,106.63,4978.0,105.9366,106.036,105.9067,106.036,4978.0
2025-05-06 11:35:00,106.63,106.65,106.58,106.64,3630.0,106.036,106.0559,105.9863,106.046,3630.0
2025-05-06 11:40:00,106.64,106.64,106.43,106.47,5204.0,106.046,106.046,105.8371,105.8769,5204.0
2025-05-06 11:45:00,106.48,106.49,106.43,106.47,3294.0,105.8869,105.8968,105.8371,105.8769,3294.0
2025-05-06 11:50:00,106.49,106.5,106.32,106.36,3099.0,105.8968,105.9067,105.7277,105.7675,3099.0
2025-05-06 11:55:00,106.34,106.34,106.25,106.25,3531.0,105.7476,105.7476,105.6581,105.6581,3531.0
2025-05-06 12:00:00,106.26,106.3,106.23,106.3,6022.0,105.6681,105.7079,105.6382,105.7079,6022.0
2025-05-06 12:05:00,106.3,106.35,106.22,106.22,5738.0,105.7079,105.7576,105.6283,105.6283,5738.0
2025-05-06 12:10:00,106.2,106.53,106.15,106.5,12246.0,105.6084,105.9366,105.5587,105.9067,12246.0
2025-05-06 12:15:00,106.47,106.47,106.32,106.38,6515.0,105.8769,105.8769,105.7277,105.7874,6515.0
2025-05-06 12:20:00,106.33,106.33,106.08,106.15,4247.0,105.7377,105.7377,105.4891,105.5587,4247.0
2025-05-06 12:25:00,106.18,106.18,106.1,106.11,1400.0,105.5885,105.5885,105.509,105.5189,1400.0
2025-05-06 12:30:00,106.09,106.23,106.08,106.21,4475.0,105.499,105.6382,105.4891,105.6184,4475.0
2025-05-06 12:35:00,106.2,106.26,106.08,106.08,9241.0,105.6084,105.6681,105.4891,105.4891,9241.0
2025-05-06 12:40:00,106.15,106.16,105.97,106.0,4319.0,105.5587,105.5686,105.3797,105.4095,4319.0
2025-05-06 12:45:00,105.96,106.04,105.96,106.01,4252.0,105.3698,105.4493,105.3698,105.4195,4252.0
2025-05-06 12:50:00,105.98,106.03,105.93,105.95,3401.0,105.3896,105.4394,105.3399,105.3598,3401.0
2025-05-06 12:55:00,105.97,106.03,105.94,105.94,2844.0,105.3797,105.4394,105.3499,105.3499,2844.0
2025-05-06 13:00:00,105.9,106.1,105.9,105.98,4547.0,105.3101,105.509,105.3101,105.3896,4547.0
2025-05-06 13:05:00,106.01,106.15,106.0,106.14,2773.0,105.4195,105.5587,105.4095,105.5487,2773.0
2025-05-06 13:10:00,106.13,106.16,106.07,106.11,9503.0,105.5388,105.5686,105.4791,105.5189,9503.0
2025-05-06 13:15:00,106.16,106.21,106.09,106.21,6577.0,105.5686,105.6184,105.499,105.6184,6577.0
2025-05-06 13:20:00,106.2,106.2,106.03,106.03,5409.0,105.6084,105.6084,105.4394,105.4394,5409.0
2025-05-06 13:25:00,106.01,106.13,106.01,106.1,4283.0,105.4195,105.5388,105.4195,105.509,4283.0
2025-05-06 13:30:00,106.11,106.11,106.02,106.05,3546.0,105.5189,105.5189,105.4294,105.4592,3546.0
2025-05-06 13:35:00,106.07,106.08,105.94,105.94,5374.0,105.4791,105.4891,105.3499,105.3499,5374.0
2025-05-06 13:40:00,105.89,105.95,105.84,105.89,3822.0,105.3001,105.3598,105.2504,105.3001,3822.0
2025-05-06 13:45:00,105.91,105.92,105.88,105.9,1800.0,105.32,105.33,105.2902,105.3101,1800.0
2025-05-06 13:50:00,105.87,105.93,105.85,105.9,4786.0,105.2803,105.3399,105.2604,105.3101,4786.0
2025-05-06 13:55:00,105.89,105.89,105.8,105.84,12238.0,105.3001,105.3001,105.2106,105.2504,12238.0
2025-05-06 14:00:00,105.84,106.06,105.81,106.0,12910.0,105.2504,105.4692,105.2206,105.4095,12910.0
2025-05-06 14:05:00,106.04,106.07,106.0,106.07,2600.0,105.4493,105.4791,105.4095,105.4791,2600.0
2025-05-06 14:10:00,106.06,106.06,105.95,106.02,3361.0,105.4692,105.4692,105.3598,105.4294,3361.0
2025-05-06 14:15:00,106.04,106.06,106.03,106.04,3325.0,105.4493,105.4692,105.4394,105.4493,3325.0
2025-05-06 14:20:00,106.06,106.09,106.04,106.07,4685.0,105.4692,105.499,105.4493,105.4791,4685.0
2025-05-06 14:25:00,106.07,106.22,106.07,106.22,6460.0,105.4791,105.6283,105.4791,105.6283,6460.0
2025-05-06 14:30:00,106.23,106.25,106.2,106.23,8468.0,105.6382,105.6581,105.6084,105.6382,8468.0
2025-05-06 14:35:00,106.23,106.28,106.2,106.24,6896.0,105.6382,105.688,105.6084,105.6482,6896.0
2025-05-06 14:40:00,106.23,106.31,106.22,106.23,6450.0,105.6382,105.7178,105.6283,105.6382,6450.0
2025-05-06 14:45:00,106.23,106.28,106.21,106.23,4534.0,105.6382,105.688,105.6184,105.6382,4534.0
2025-05-06 14:50:00,106.26,106.26,106.16,106.21,4595.0,105.6681,105.6681,105.5686,105.6184,4595.0
2025-05-06 14:55:00,106.22,106.27,106.2,106.26,7861.0,105.6283,105.678,105.6084,105.6681,7861.0
2025-05-06 15:00:00,106.25,106.3,106.2,106.23,6337.0,105.6581,105.7079,105.6084,105.6382,6337.0
2025-05-06 15:05:00,106.23,106.24,106.1,106.14,6422.0,105.6382,105.6482,105.509,105.5487,6422.0
2025-05-06 15:10:00,106.13,106.21,106.11,106.2,6367.0,105.5388,105.6184,105.5189,105.6084,6367.0
2025-05-06 15:15:00,106.21,106.22,106.16,106.16,7479.0,105.6184,105.6283,105.5686,105.5686,7479.0
2025-05-06 15:20:00,106.16,106.23,106.14,106.23,7844.0,105.5686,105.6382,105.5487,105.6382,7844.0
2025-05-06 15:25:00,106.23,106.25,106.18,106.22,12734.0,105.6382,105.6581,105.5885,105.6283,12734.0
2025-05-06 15:30:00,106.23,106.36,106.22,106.33,12459.0,105.6382,105.7675,105.6283,105.7377,12459.0
2025-05-06 15:35:00,106.35,106.36,106.24,106.28,11634.0,105.7576,105.7675,105.6482,105.688,11634.0
2025-05-06 15:40:00,106.28,106.29,106.21,106.23,12785.0,105.688,105.6979,105.6184,105.6382,12785.0
2025-05-06 15:45:00,106.23,106.36,106.21,106.26,13459.0,105.6382,105.7675,105.6184,105.6681,13459.0
2025-05-06 15:50:00,106.25,106.25,106.03,106.03,24113.0,105.6581,105.6581,105.4394,105.4394,24113.0
2025-05-06 15:55:00,106.04,106.11,105.79,105.89,122837.0,105.4493,105.5189,105.2007,105.3001,122837.0
2025-05-07 09:30:00,106.15,106.99,105.7,106.8,24722.0,105.5587,106.394,105.1112,106.2051,24722.0
2025-05-07 09:35:00,106.8,106.85,106.51,106.68,13101.0,106.2051,106.2548,105.9167,106.0857,13101.0
2025-05-07 09:40:00,106.51,106.95,106.51,106.94,6325.0,105.9167,106.3542,105.9167,106.3443,6325.0
2025-05-07 09:45:00,106.9,107.12,106.9,107.02,13046.0,106.3045,106.5233,106.3045,106.4238,13046.0
2025-05-07 09:50:00,107.03,107.24,106.92,107.18,7605.0,106.4338,106.6426,106.3244,106.583,7605.0
2025-05-07 09:55:00,107.2,107.39,107.17,107.24,7952.0,106.6028,106.7918,106.573,106.6426,7952.0
2025-05-07 10:00:00,107.27,107.34,107.07,107.08,13548.0,106.6725,106.7421,106.4736,106.4835,13548.0
2025-05-07 10:05:00,107.08,107.31,107.08,107.18,11884.0,106.4835,106.7122,106.4835,106.583,11884.0
2025-05-07 10:10:00,107.19,107.25,107.15,107.2,11748.0,106.5929,106.6526,106.5531,106.6028,11748.0
2025-05-07 10:15:00,107.2,107.27,107.07,107.23,28199.0,106.6028,106.6725,106.4736,106.6327,28199.0
2025-05-07 10:20:00,107.3,107.37,107.22,107.23,18455.0,106.7023,106.7719,106.6227,106.6327,18455.0
2025-05-07 10:25:00,107.23,107.27,107.16,107.19,8326.0,106.6327,106.6725,106.5631,106.5929,8326.0
2025-05-07 10:30:00,107.13,107.17,107.02,107.09,10594.0,106.5332,106.573,106.4238,106.4935,10594.0
2025-05-07 10:35:00,107.07,107.13,107.02,107.07,4660.0,106.4736,106.5332,106.4238,106.4736,4660.0
2025-05-07 10:40:00,107.11,107.23,107.06,107.18,6101.0,106.5133,106.6327,106.4636,106.583,6101.0
2025-05-07 10:45:00,107.19,107.22,107.03,107.17,5415.0,106.5929,106.6227,106.4338,106.573,5415.0
2025-05-07 10:50:00,107.2,107.26,106.97,107.0,8166.0,106.6028,106.6625,106.3741,106.404,8166.0
2025-05-07 10:55:00,106.97,107.05,106.93,107.05,6220.0,106.3741,106.4537,106.3343,106.4537,6220.0
2025-05-07 11:00:00,107.02,107.02,106.93,106.95,6184.0,106.4238,106.4238,106.3343,106.3542,6184.0
2025-05-07 11:05:00,107.0,107.11,107.0,107.05,6432.0,106.404,106.5133,106.404,106.4537,6432.0
2025-05-07 11:10:00,107.06,107.14,107.0,107.03,8176.0,106.4636,106.5432,106.404,106.4338,8176.0
2025-05-07 11:15:00,107.02,107.05,106.95,107.05,4037.0,106.4238,106.4537,106.3542,106.4537,4037.0
2025-05-07 11:20:00,107.04,107.17,107.01,107.15,6294.0,106.4437,106.573,106.4139,106.5531,6294.0
2025-05-07 11:25:00,107.17,107.35,107.16,107.29,8728.0,106.573,106.752,106.5631,106.6923,8728.0
2025-05-07 11:30:00,107.29,107.32,107.24,107.28,3901.0,106.6923,106.7222,106.6426,106.6824,3901.0
2025-05-07 11:35:00,107.3,107.32,107.25,107.29,5740.0,106.7023,106.7222,106.6526,106.6923,5740.0
2025-05-07 11:40:00,107.29,107.36,107.19,107.2,7245.0,106.6923,106.762,106.5929,106.6028,7245.0
2025-05-07 11:45:00,107.2,107.23,107.06,107.07,2606.0,106.6028,106.6327,106.4636,106.4736,2606.0
2025-05-07 11:50:00,107.03,107.12,107.0,107.07,5453.0,106.4338,106.5233,106.404,106.4736,5453.0
2025-05-07 11:55:00,107.1,107.25,107.08,107.24,4340.0,106.5034,106.6526,106.4835,106.6426,4340.0
2025-05-07 12:00:00,107.24,107.34,107.19,107.19,4591.0,106.6426,106.7421,106.5929,106.5929,4591.0
2025-05-07 12:05:00,107.18,107.18,107.07,107.09,1700.0,106.583,106.583,106.4736,106.4935,1700.0
2025-05-07 12:10:00,107.1,107.15,107.07,107.08,2463.0,106.5034,106.5531,106.4736,106.4835,2463.0
2025-05-07 12:15:00,107.09,107.15,107.06,107.14,3656.0,106.4935,106.5531,106.4636,106.5432,3656.0
2025-05-07 12:20:00,107.12,107.12,106.93,106.94,1321.0,106.5233,106.5233,106.3343,106.3443,1321.0
2025-05-07 12:25:00,106.94,107.0,106.77,106.81,5909.0,106.3443,106.404,106.1752,106.215,5909.0
2025-05-07 12:30:00,106.89,106.95,106.84,106.93,5602.0,106.2946,106.3542,106.2448,106.3343,5602.0
2025-05-07 12:35:00,106.9,106.95,106.89,106.93,2009.0,106.3045,106.3542,106.2946,106.3343,2009.0
2025-05-07 12:40:00,106.94,107.05,106.94,107.02,2475.0,106.3443,106.4537,106.3443,106.4238,2475.0
2025-05-07 12:45:00,107.01,107.01,106.94,106.96,3772.0,106.4139,106.4139,106.3443,106.3642,3772.0
2025-05-07 12:50:00,106.96,107.03,106.94,107.03,4049.0,106.3642,106.4338,106.3443,106.4338,4049.0
2025-05-07 12:55:00,107.03,107.09,107.02,107.06,4779.0,106.4338,106.4935,106.4238,106.4636,4779.0
2025-05-07 13:00:00,107.08,107.09,107.03,107.06,3102.0,106.4835,106.4935,106.4338,106.4636,3102.0
2025-05-07 13:05:00,107.05,107.09,107.01,107.09,5596.0,106.4537,106.4935,106.4139,106.4935,5596.0
2025-05-07 13:10:00,107.09,107.13,107.05,107.09,4550.0,106.4935,106.5332,106.4537,106.4935,4550.0
2025-05-07 13:15:00,107.1,107.1,107.07,107.08,1190.0,106.5034,106.5034,106.4736,106.4835,1190.0
2025-05-07 13:20:00,107.06,107.06,106.98,107.06,4057.0,106.4636,106.4636,106.3841,106.4636,4057.0
2025-05-07 13:25:00,107.06,107.08,107.03,107.08,4491.0,106.4636,106.4835,106.4338,106.4835,4491.0
2025-05-07 13:30:00,107.11,107.11,106.98,107.01,6092.0,106.5133,106.5133,106.3841,106.4139,6092.0
2025-05-07 13:35:00,106.99,107.02,106.95,106.98,7031.0,106.394,106.4238,106.3542,106.3841,7031.0
2025-05-07 13:40:00,106.97,107.06,106.97,107.02,5769.0,106.3741,106.4636,106.3741,106.4238,5769.0
2025-05-07 13:45:00,107.0,107.05,107.0,107.02,6148.0,106.404,106.4537,106.404,106.4238,6148.0
2025-05-07 13:50:00,107.04,107.05,106.75,106.79,8317.0,106.4437,106.4537,106.1553,106.1951,8317.0
2025-05-07 13:55:00,106.82,106.98,106.78,106.87,4816.0,106.225,106.3841,106.1852,106.2747,4816.0
2025-05-07 14:00:00,106.96,107.16,106.77,107.09,10336.0,106.3642,106.5631,106.1752,106.4935,10336.0
2025-05-07 14:05:00,107.09,107.09,106.56,106.69,11416.0,106.4935,106.4935,105.9664,106.0957,11416.0
2025-05-07 14:10:00,106.65,106.71,106.58,106.61,8260.0,106.0559,106.1156,105.9863,106.0161,8260.0
2025-05-07 14:15:00,106.54,106.75,106.54,106.74,9065.0,105.9465,106.1553,105.9465,106.1454,9065.0
2025-05-07 14:20:00,106.74,106.85,106.74,106.75,8963.0,106.1454,106.2548,106.1454,106.1553,8963.0
2025-05-07 14:25:00,106.75,106.87,106.72,106.74,4940.0,106.1553,106.2747,106.1255,106.1454,4940.0
2025-05-07 14:30:00,106.78,107.1,106.75,107.07,8510.0,106.1852,106.5034,106.1553,106.4736,8510.0
2025-05-07 14:35:00,107.08,107.21,107.0,107.21,10354.0,106.4835,106.6128,106.404,106.6128,10354.0
2025-05-07 14:40:00,107.22,107.26,107.09,107.13,7987.0,106.6227,106.6625,106.4935,106.5332,7987.0
2025-05-07 14:45:00,107.11,107.18,106.72,106.82,8836.0,106.5133,106.583,106.1255,106.225,8836.0
2025-05-07 14:50:00,106.88,107.0,106.81,106.99,7262.0,106.2846,106.404,106.215,106.394,7262.0
2025-05-07 14:55:00,107.02,107.42,107.02,107.33,12409.0,106.4238,106.8216,106.4238,106.7321,12409.0
2025-05-07 15:00:00,107.31,107.34,107.21,107.26,11252.0,106.7122,106.7421,106.6128,106.6625,11252.0
2025-05-07 15:05:00,107.24,107.25,107.13,107.19,7064.0,106.6426,106.6526,106.5332,106.5929,7064.0
2025-05-07 15:10:00,107.22,107.23,106.97,107.05,9395.0,106.6227,106.6327,106.3741,106.4537,9395.0
2025-05-07 15:15:00,107.05,107.11,106.95,107.1,6869.0,106.4537,106.5133,106.3542,106.5034,6869.0
2025-05-07 15:20:00,107.12,107.15,106.97,106.98,10116.0,106.5233,106.5531,106.3741,106.3841,10116.0
2025-05-07 15:25:00,107.01,107.02,106.71,106.71,13746.0,106.4139,106.4238,106.1156,106.1156,13746.0
2025-05-07 15:30:00,106.75,106.79,106.59,106.59,14029.0,106.1553,106.1951,105.9962,105.9962,14029.0
2025-05-07 15:35:00,106.59,106.84,106.56,106.73,12167.0,105.9962,106.2448,105.9664,106.1355,12167.0
2025-05-07 15:40:00,106.75,107.17,106.73,106.8,22637.0,106.1553,106.573,106.1355,106.2051,22637.0
2025-05-07 15:45:00,106.78,106.88,106.67,106.78,16870.0,106.1852,106.2846,106.0758,106.1852,16870.0
2025-05-07 15:50:00,106.74,107.06,106.72,106.94,24144.0,106.1454,106.4636,106.1255,106.3443,24144.0
2025-05-07 15:55:00,106.9,107.16,106.86,106.95,112390.0,106.3045,106.5631,106.2647,106.3542,112390.0
2025-05-08 09:30:00,106.79,106.9,105.99,106.89,34923.0,106.1951,106.3045,105.3996,106.2946,34923.0
2025-05-08 09:35:00,106.88,106.88,106.54,106.61,14495.0,106.2846,106.2846,105.9465,106.0161,14495.0
2025-05-08 09:40:00,106.66,106.9,106.66,106.9,10511.0,106.0659,106.3045,106.0659,106.3045,10511.0
2025-05-08 09:45:00,106.93,107.11,106.89,107.02,5288.0,106.3343,106.5133,106.2946,106.4238,5288.0
2025-05-08 09:50:00,107.06,107.36,106.98,107.36,8862.0,106.4636,106.762,106.3841,106.762,8862.0
2025-05-08 09:55:00,107.36,107.47,107.27,107.29,6409.0,106.762,106.8713,106.6725,106.6923,6409.0
2025-05-08 10:00:00,107.26,107.3,107.12,107.28,11656.0,106.6625,106.7023,106.5233,106.6824,11656.0
2025-05-08 10:05:00,107.28,107.36,107.14,107.17,11480.0,106.6824,106.762,106.5432,106.573,11480.0
2025-05-08 10:10:00,107.13,107.18,106.97,107.0,10399.0,106.5332,106.583,106.3741,106.404,10399.0
2025-05-08 10:15:00,107.02,107.27,107.02,107.25,19597.0,106.4238,106.6725,106.4238,106.6526,19597.0
2025-05-08 10:20:00,107.26,107.54,107.25,107.54,8285.0,106.6625,106.9409,106.6526,106.9409,8285.0
2025-05-08 10:25:00,107.52,107.66,107.46,107.47,13773.0,106.9211,107.0603,106.8614,106.8713,13773.0
2025-05-08 10:30:00,107.48,107.59,107.42,107.49,14318.0,106.8813,106.9907,106.8216,106.8912,14318.0
2025-05-08 10:35:00,107.51,107.51,107.34,107.39,5375.0,106.9111,106.9111,106.7421,106.7918,5375.0
2025-05-08 10:40:00,107.37,107.41,107.32,107.39,5340.0,106.7719,106.8117,106.7222,106.7918,5340.0
2025-05-08 10:45:00,107.39,107.4,107.25,107.28,16675.0,106.7918,106.8017,106.6526,106.6824,16675.0
2025-05-08 10:50:00,107.25,107.43,107.17,107.2,12125.0,106.6526,106.8316,106.573,106.6028,12125.0
2025-05-08 10:55:00,107.22,107.36,107.13,107.27,12479.0,106.6227,106.762,106.5332,106.6725,12479.0
2025-05-08 11:00:00,107.22,107.26,106.98,106.98,7830.0,106.6227,106.6625,106.3841,106.3841,7830.0
2025-05-08 11:05:00,107.01,107.24,106.98,107.19,7653.0,106.4139,106.6426,106.3841,106.5929,7653.0
2025-05-08 11:10:00,107.2,107.33,107.18,107.31,4812.0,106.6028,106.7321,106.583,106.7122,4812.0
2025-05-08 11:15:00,107.3,107.45,107.29,107.44,4768.0,106.7023,106.8515,106.6923,106.8415,4768.0
2025-05-08 11:20:00,107.44,107.6,107.43,107.58,15127.0,106.8415,107.0006,106.8316,106.9807,15127.0
2025-05-08 11:25:00,107.58,107.7,107.53,107.55,19336.0,106.9807,107.1001,106.931,106.9509,19336.0
2025-05-08 11:30:00,107.53,107.6,107.44,107.53,8609.0,106.931,107.0006,106.8415,106.931,8609.0
2025-05-08 11:35:00,107.57,107.64,107.49,107.64,8693.0,106.9708,107.0404,106.8912,107.0404,8693.0
2025-05-08 11:40:00,107.66,107.91,107.65,107.87,8257.0,107.0603,107.3089,107.0503,107.2691,8257.0
2025-05-08 11:45:00,107.93,107.97,107.81,107.83,13532.0,107.3288,107.3686,107.2094,107.2293,13532.0
2025-05-08 11:50:00,107.87,107.87,107.66,107.77,6977.0,107.2691,107.2691,107.0603,107.1697,6977.0
2025-05-08 11:55:00,107.77,107.77,107.65,107.67,4926.0,107.1697,107.1697,107.0503,107.0702,4926.0
2025-05-08 12:00:00,107.68,107.77,107.65,107.74,6447.0,107.0802,107.1697,107.0503,107.1398,6447.0
2025-05-08 12:05:00,107.73,107.83,107.73,107.8,7996.0,107.1299,107.2293,107.1299,107.1995,7996.0
2025-05-08 12:10:00,107.82,107.82,107.69,107.72,4301.0,107.2194,107.2194,107.0901,107.1199,4301.0
2025-05-08 12:15:00,107.73,107.77,107.7,107.74,5205.0,107.1299,107.1697,107.1001,107.1398,5205.0
2025-05-08 12:20:00,107.77,107.78,107.65,107.65,4805.0,107.1697,107.1796,107.0503,107.0503,4805.0
2025-05-08 12:25:00,107.65,107.68,107.57,107.6,5311.0,107.0503,107.0802,106.9708,107.0006,5311.0
2025-05-08 12:30:00,107.61,107.67,107.61,107.65,5303.0,107.0106,107.0702,107.0106,107.0503,5303.0
2025-05-08 12:35:00,107.65,107.65,107.59,107.63,6943.0,107.0503,107.0503,106.9907,107.0304,6943.0
2025-05-08 12:40:00,107.65,107.74,107.62,107.73,9475.0,107.0503,107.1398,107.0205,107.1299,9475.0
2025-05-08 12:45:00,107.73,107.77,107.66,107.73,15401.0,107.1299,107.1697,107.0603,107.1299,15401.0
2025-05-08 12:50:00,107.73,107.86,107.73,107.85,7304.0,107.1299,107.2592,107.1299,107.2492,7304.0
2025-05-08 12:55:00,107.85,107.88,107.83,107.85,4627.0,107.2492,107.2791,107.2293,107.2492,4627.0
2025-05-08 13:00:00,107.85,107.86,107.7,107.73,13220.0,107.2492,107.2592,107.1001,107.1299,13220.0
2025-05-08 13:05:00,107.71,107.79,107.71,107.75,9351.0,107.11,107.1896,107.11,107.1498,9351.0
2025-05-08 13:10:00,107.74,107.77,107.69,107.72,5247.0,107.1398,107.1697,107.0901,107.1199,5247.0
2025-05-08 13:15:00,107.73,107.74,107.63,107.69,8613.0,107.1299,107.1398,107.0304,107.0901,8613.0
2025-05-08 13:20:00,107.68,107.87,107.61,107.8,20215.0,107.0802,107.2691,107.0106,107.1995,20215.0
2025-05-08 13:25:00,107.8,107.8,107.65,107.68,5243.0,107.1995,107.1995,107.0503,107.0802,5243.0
2025-05-08 13:30:00,107.69,107.73,107.61,107.61,6319.0,107.0901,107.1299,107.0106,107.0106,6319.0
2025-05-08 13:35:00,107.61,107.7,107.57,107.68,6012.0,107.0106,107.1001,106.9708,107.0802,6012.0
2025-05-08 13:40:00,107.71,107.72,107.65,107.7,5119.0,107.11,107.1199,107.0503,107.1001,5119.0
2025-05-08 13:45:00,107.69,107.7,107.63,107.68,4361.0,107.0901,107.1001,107.0304,107.0802,4361.0
2025-05-08 13:50:00,107.68,107.68,107.6,107.64,8548.0,107.0802,107.0802,107.0006,107.0404,8548.0
2025-05-08 13:55:00,107.63,107.63,107.4,107.4,7575.0,107.0304,107.0304,106.8017,106.8017,7575.0
2025-05-08 14:00:00,107.41,107.45,107.4,107.44,3333.0,106.8117,106.8515,106.8017,106.8415,3333.0
2025-05-08 14:05:00,107.45,107.53,107.41,107.5,8662.0,106.8515,106.931,106.8117,106.9012,8662.0
2025-05-08 14:10:00,107.51,107.56,107.44,107.56,5987.0,106.9111,106.9608,106.8415,106.9608,5987.0
2025-05-08 14:15:00,107.55,107.59,107.5,107.52,6772.0,106.9509,106.9907,106.9012,106.9211,6772.0
2025-05-08 14:20:00,107.51,107.52,107.41,107.42,4149.0,106.9111,106.9211,106.8117,106.8216,4149.0
2025-05-08 14:25:00,107.4,107.43,107.34,107.34,4792.0,106.8017,106.8316,106.7421,106.7421,4792.0
2025-05-08 14:30:00,107.37,107.49,107.37,107.44,6112.0,106.7719,106.8912,106.7719,106.8415,6112.0
2025-05-08 14:35:00,107.42,107.44,107.39,107.39,2288.0,106.8216,106.8415,106.7918,106.7918,2288.0
2025-05-08 14:40:00,107.41,107.42,107.34,107.36,20548.0,106.8117,106.8216,106.7421,106.762,20548.0
2025-05-08 14:45:00,107.36,107.42,107.27,107.27,18046.0,106.762,106.8216,106.6725,106.6725,18046.0
2025-05-08 14:50:00,107.25,107.27,107.17,107.24,6947.0,106.6526,106.6725,106.573,106.6426,6947.0
2025-05-08 14:55:00,107.24,107.25,107.13,107.15,6799.0,106.6426,106.6526,106.5332,106.5531,6799.0
2025-05-08 15:00:00,107.13,107.25,107.09,107.22,5768.0,106.5332,106.6526,106.4935,106.6227,5768.0
2025-05-08 15:05:00,107.22,107.22,107.07,107.12,5427.0,106.6227,106.6227,106.4736,106.5233,5427.0
2025-05-08 15:10:00,107.12,107.13,107.03,107.05,7396.0,106.5233,106.5332,106.4338,106.4537,7396.0
2025-05-08 15:15:00,107.05,107.06,106.9,106.98,9587.0,106.4537,106.4636,106.3045,106.3841,9587.0
2025-05-08 15:20:00,106.99,107.12,106.96,106.98,13379.0,106.394,106.5233,106.3642,106.3841,13379.0
2025-05-08 15:25:00,106.98,107.02,106.92,107.01,8688.0,106.3841,106.4238,106.3244,106.4139,8688.0
2025-05-08 15:30:00,107.0,107.01,106.82,106.88,11336.0,106.404,106.4139,106.225,106.2846,11336.0
2025-05-08 15:35:00,106.88,106.99,106.84,106.98,15344.0,106.2846,106.394,106.2448,106.3841,15344.0
2025-05-08 15:40:00,106.98,106.98,106.82,106.82,24175.0,106.3841,106.3841,106.225,106.225,24175.0
2025-05-08 15:45:00,106.84,106.84,106.61,106.64,15657.0,106.2448,106.2448,106.0161,106.046,15657.0
2025-05-08 15:50:00,106.62,106.62,106.37,106.37,15572.0,106.0261,106.0261,105.7775,105.7775,15572.0
2025-05-08 15:55:00,106.4,106.43,106.22,106.31,104780.0,105.8073,105.8371,105.6283,105.7178,104780.0
2025-05-09 09:30:00,106.46,106.87,106.3,106.61,19094.0,105.867,106.2747,105.7079,106.0161,19094.0
2025-05-09 09:35:00,106.6,106.93,106.6,106.83,7268.0,106.0062,106.3343,106.0062,106.2349,7268.0
2025-05-09 09:40:00,106.87,106.97,106.79,106.89,6447.0,106.2747,106.3741,106.1951,106.2946,6447.0
2025-05-09 09:45:00,106.88,107.08,106.82,107.02,6376.0,106.2846,106.4835,106.225,106.4238,6376.0
2025-05-09 09:50:00,107.01,107.2,106.91,107.2,7000.0,106.4139,106.6028,106.3145,106.6028,7000.0
2025-05-09 09:55:00,107.18,107.24,107.13,107.17,5492.0,106.583,106.6426,106.5332,106.573,5492.0
2025-05-09 10:00:00,107.15,107.22,106.85,106.88,7582.0,106.5531,106.6227,106.2548,106.2846,7582.0
2025-05-09 10:05:00,106.91,106.96,106.84,106.86,5866.0,106.3145,106.3642,106.2448,106.2647,5866.0
2025-05-09 10:10:00,106.87,106.87,106.55,106.56,6303.0,106.2747,106.2747,105.9565,105.9664,6303.0
2025-05-09 10:15:00,106.58,106.62,106.48,106.62,6107.0,105.9863,106.0261,105.8869,106.0261,6107.0
2025-05-09 10:20:00,106.55,106.68,106.51,106.61,6480.0,105.9565,106.0857,105.9167,106.0161,6480.0
2025-05-09 10:25:00,106.62,106.71,106.56,106.7,6221.0,106.0261,106.1156,105.9664,106.1056,6221.0
2025-05-09 10:30:00,106.74,106.79,106.63,106.66,6353.0,106.1454,106.1951,106.036,106.0659,6353.0
2025-05-09 10:35:00,106.64,106.8,106.58,106.76,10127.0,106.046,106.2051,105.9863,106.1653,10127.0
2025-05-09 10:40:00,106.77,106.9,106.72,106.89,7425.0,106.1752,106.3045,106.1255,106.2946,7425.0
2025-05-09 10:45:00,106.89,106.91,106.81,106.86,5210.0,106.2946,106.3145,106.215,106.2647,5210.0
2025-05-09 10:50:00,106.85,106.86,106.71,106.74,4257.0,106.2548,106.2647,106.1156,106.1454,4257.0
2025-05-09 10:55:00,106.75,106.85,106.71,106.78,5110.0,106.1553,106.2548,106.1156,106.1852,5110.0
2025-05-09 11:00:00,106.77,106.85,106.77,106.81,4056.0,106.1752,106.2548,106.1752,106.215,4056.0
2025-05-09 11:05:00,106.8,106.8,106.71,106.72,4041.0,106.2051,106.2051,106.1156,106.1255,4041.0
2025-05-09 11:10:00,106.72,106.72,106.53,106.55,5977.0,106.1255,106.1255,105.9366,105.9565,5977.0
2025-05-09 11:15:00,106.55,106.55,106.45,106.5,9829.0,105.9565,105.9565,105.857,105.9067,9829.0
2025-05-09 11:20:00,106.5,106.5,106.32,106.44,9345.0,105.9067,105.9067,105.7277,105.8471,9345.0
2025-05-09 11:25:00,106.45,106.59,106.4,106.59,9137.0,105.857,105.9962,105.8073,105.9962,9137.0
2025-05-09 11:30:00,106.59,106.62,106.55,106.6,3870.0,105.9962,106.0261,105.9565,106.0062,3870.0
2025-05-09 11:35:00,106.63,106.69,106.58,106.66,9807.0,106.036,106.0957,105.9863,106.0659,9807.0
2025-05-09 11:40:00,106.64,106.69,106.64,106.68,3301.0,106.046,106.0957,106.046,106.0857,3301.0
2025-05-09 11:45:00,106.7,106.7,106.6,106.63,5301.0,106.1056,106.1056,106.0062,106.036,5301.0
2025-05-09 11:50:00,106.65,106.71,106.64,106.66,5833.0,106.0559,106.1156,106.046,106.0659,5833.0
2025-05-09 11:55:00,106.65,106.71,106.64,106.65,4417.0,106.0559,106.1156,106.046,106.0559,4417.0
2025-05-09 12:00:00,106.64,106.64,106.49,106.49,5991.0,106.046,106.046,105.8968,105.8968,5991.0
2025-05-09 12:05:00,106.49,106.56,106.45,106.45,4629.0,105.8968,105.9664,105.857,105.857,4629.0
2025-05-09 12:10:00,106.46,106.48,106.38,106.48,2737.0,105.867,105.8869,105.7874,105.8869,2737.0
2025-05-09 12:15:00,106.5,106.56,106.46,106.52,3130.0,105.9067,105.9664,105.867,105.9266,3130.0
2025-05-09 12:20:00,106.53,106.56,106.47,106.47,3253.0,105.9366,105.9664,105.8769,105.8769,3253.0
2025-05-09 12:25:00,106.47,106.47,106.34,106.37,3130.0,105.8769,105.8769,105.7476,105.7775,3130.0
2025-05-09 12:30:00,106.37,106.42,106.31,106.33,4910.0,105.7775,105.8272,105.7178,105.7377,4910.0
2025-05-09 12:35:00,106.33,106.4,106.29,106.29,11789.0,105.7377,105.8073,105.6979,105.6979,11789.0
2025-05-09 12:40:00,106.28,106.3,106.23,106.23,6219.0,105.688,105.7079,105.6382,105.6382,6219.0
2025-05-09 12:45:00,106.23,106.24,106.11,106.15,7011.0,105.6382,105.6482,105.5189,105.5587,7011.0
2025-05-09 12:50:00,106.15,106.23,106.11,106.23,3716.0,105.5587,105.6382,105.5189,105.6382,3716.0
2025-05-09 12:55:00,106.24,106.24,106.17,106.21,4247.0,105.6482,105.6482,105.5786,105.6184,4247.0
2025-05-09 13:00:00,106.21,106.24,106.18,106.23,1829.0,105.6184,105.6482,105.5885,105.6382,1829.0
2025-05-09 13:05:00,106.23,106.3,106.17,106.3,4106.0,105.6382,105.7079,105.5786,105.7079,4106.0
2025-05-09 13:10:00,106.31,106.36,106.3,106.32,3013.0,105.7178,105.7675,105.7079,105.7277,3013.0
2025-05-09 13:15:00,106.35,106.46,106.35,106.44,7558.0,105.7576,105.867,105.7576,105.8471,7558.0
2025-05-09 13:20:00,106.45,106.47,106.3,106.45,19991.0,105.857,105.8769,105.7079,105.857,19991.0
2025-05-09 13:25:00,106.45,106.46,106.29,106.3,8160.0,105.857,105.867,105.6979,105.7079,8160.0
2025-05-09 13:30:00,106.32,106.34,106.2,106.26,7842.0,105.7277,105.7476,105.6084,105.6681,7842.0
2025-05-09 13:35:00,106.29,106.36,106.26,106.34,12436.0,105.6979,105.7675,105.6681,105.7476,12436.0
2025-05-09 13:40:00,106.36,106.41,106.32,106.4,5106.0,105.7675,105.8172,105.7277,105.8073,5106.0
2025-05-09 13:45:00,106.41,106.43,106.38,106.42,5809.0,105.8172,105.8371,105.7874,105.8272,5809.0
2025-05-09 13:50:00,106.42,106.42,106.33,106.42,5367.0,105.8272,105.8272,105.7377,105.8272,5367.0
2025-05-09 13:55:00,106.42,106.47,106.39,106.42,8977.0,105.8272,105.8769,105.7974,105.8272,8977.0
2025-05-09 14:00:00,106.44,106.45,106.3,106.32,8423.0,105.8471,105.857,105.7079,105.7277,8423.0
2025-05-09 14:05:00,106.32,106.4,106.3,106.4,10174.0,105.7277,105.8073,105.7079,105.8073,10174.0
2025-05-09 14:10:00,106.37,106.41,106.31,106.35,8169.0,105.7775,105.8172,105.7178,105.7576,8169.0
2025-05-09 14:15:00,106.33,106.39,106.24,106.31,3811.0,105.7377,105.7974,105.6482,105.7178,3811.0
2025-05-09 14:20:00,106.3,106.35,106.22,106.28,5206.0,105.7079,105.7576,105.6283,105.688,5206.0
2025-05-09 14:25:00,106.26,106.31,106.22,106.24,4070.0,105.6681,105.7178,105.6283,105.6482,4070.0
2025-05-09 14:30:00,106.26,106.36,106.26,106.35,3456.0,105.6681,105.7675,105.6681,105.7576,3456.0
2025-05-09 14:35:00,106.33,106.33,106.24,106.28,8587.0,105.7377,105.7377,105.6482,105.688,8587.0
2025-05-09 14:40:00,106.31,106.36,106.3,106.36,2027.0,105.7178,105.7675,105.7079,105.7675,2027.0
2025-05-09 14:45:00,106.36,106.39,106.3,106.31,8577.0,105.7675,105.7974,105.7079,105.7178,8577.0
2025-05-09 14:50:00,106.31,106.34,106.26,106.28,9660.0,105.7178,105.7476,105.6681,105.688,9660.0
2025-05-09 14:55:00,106.28,106.3,106.22,106.22,7210.0,105.688,105.7079,105.6283,105.6283,7210.0
2025-05-09 15:00:00,106.21,106.27,106.21,106.25,13965.0,105.6184,105.678,105.6184,105.6581,13965.0
2025-05-09 15:05:00,106.26,106.39,106.23,106.37,13921.0,105.6681,105.7974,105.6382,105.7775,13921.0
2025-05-09 15:10:00,106.39,106.4,106.3,106.38,7749.0,105.7974,105.8073,105.7079,105.7874,7749.0
2025-05-09 15:15:00,106.4,106.4,106.33,106.38,8311.0,105.8073,105.8073,105.7377,105.7874,8311.0
2025-05-09 15:20:00,106.38,106.38,106.26,106.27,6977.0,105.7874,105.7874,105.6681,105.678,6977.0
2025-05-09 15:25:00,106.28,106.29,106.17,106.17,10151.0,105.688,105.6979,105.5786,105.5786,10151.0
2025-05-09 15:30:00,106.18,106.22,106.11,106.17,10576.0,105.5885,105.6283,105.5189,105.5786,10576.0
2025-05-09 15:35:00,106.16,106.22,106.07,106.14,17690.0,105.5686,105.6283,105.4791,105.5487,17690.0
2025-05-09 15:40:00,106.14,106.15,106.01,106.02,7476.0,105.5487,105.5587,105.4195,105.4294,7476.0
2025-05-09 15:45:00,105.99,106.02,105.91,105.99,25480.0,105.3996,105.4294,105.32,105.3996,25480.0
2025-05-09 15:50:00,106.01,106.12,105.99,106.12,12556.0,105.4195,105.5289,105.3996,105.5289,12556.0
2025-05-09 15:55:00,106.07,106.07,105.88,105.94,74495.0,105.4791,105.4791,105.2902,105.3499,74495.0
2025-05-12 09:30:00,106.1,106.88,104.87,105.28,42889.0,105.509,106.2846,104.2858,104.6935,42889.0
2025-05-12 09:35:00,105.29,105.31,104.61,104.77,12821.0,104.7035,104.7234,104.0273,104.1864,12821.0
2025-05-12 09:40:00,104.73,105.13,104.7,105.13,5904.0,104.1466,104.5444,104.1168,104.5444,5904.0
2025-05-12 09:45:00,105.04,105.25,105.0,105.25,12427.0,104.4549,104.6637,104.4151,104.6637,12427.0
2025-05-12 09:50:00,105.3,105.5,105.25,105.41,8645.0,104.7134,104.9123,104.6637,104.8228,8645.0
2025-05-12 09:55:00,105.4,105.48,105.3,105.3,11161.0,104.8129,104.8924,104.7134,104.7134,11161.0
2025-05-12 10:00:00,105.31,105.4,105.12,105.15,17748.0,104.7234,104.8129,104.5344,104.5643,17748.0
2025-05-12 10:05:00,105.12,105.22,104.98,105.16,8520.0,104.5344,104.6339,104.3952,104.5742,8520.0
2025-05-12 10:10:00,105.2,105.53,105.19,105.51,8116.0,104.614,104.9421,104.604,104.9223,8116.0
2025-05-12 10:15:00,105.54,105.7,105.53,105.67,12592.0,104.9521,105.1112,104.9421,105.0814,12592.0
2025-05-12 10:20:00,105.58,105.61,105.46,105.46,8113.0,104.9919,105.0217,104.8725,104.8725,8113.0
2025-05-12 10:25:00,105.48,105.6,105.42,105.53,8964.0,104.8924,105.0118,104.8328,104.9421,8964.0
2025-05-12 10:30:00,105.53,105.58,105.41,105.54,7182.0,104.9421,104.9919,104.8228,104.9521,7182.0
2025-05-12 10:35:00,105.52,105.61,105.36,105.47,6364.0,104.9322,105.0217,104.7731,104.8825,6364.0
2025-05-12 10:40:00,105.48,105.62,105.44,105.48,6300.0,104.8924,105.0316,104.8526,104.8924,6300.0
2025-05-12 10:45:00,105.55,105.66,105.46,105.58,6231.0,104.962,105.0714,104.8725,104.9919,6231.0
2025-05-12 10:50:00,105.56,105.79,105.55,105.72,6908.0,104.972,105.2007,104.962,105.1311,6908.0
2025-05-12 10:55:00,105.72,105.77,105.58,105.58,9559.0,105.1311,105.1808,104.9919,104.9919,9559.0
2025-05-12 11:00:00,105.63,105.67,105.55,105.57,5638.0,105.0416,105.0814,104.962,104.9819,5638.0
2025-05-12 11:05:00,105.63,105.63,105.5,105.51,6879.0,105.0416,105.0416,104.9123,104.9223,6879.0
2025-05-12 11:10:00,105.52,105.73,105.52,105.62,6709.0,104.9322,105.141,104.9322,105.0316,6709.0
2025-05-12 11:15:00,105.61,105.66,105.39,105.41,7551.0,105.0217,105.0714,104.8029,104.8228,7551.0
2025-05-12 11:20:00,105.37,105.39,105.14,105.19,6953.0,104.783,104.8029,104.5543,104.604,6953.0
2025-05-12 11:25:00,105.2,105.34,105.18,105.29,4411.0,104.614,104.7532,104.5941,104.7035,4411.0
2025-05-12 11:30:00,105.29,105.34,105.23,105.27,10049.0,104.7035,104.7532,104.6438,104.6836,10049.0
2025-05-12 11:35:00,105.24,105.24,105.1,105.14,5516.0,104.6538,104.6538,104.5145,104.5543,5516.0
2025-05-12 11:40:00,105.12,105.22,105.07,105.13,3882.0,104.5344,104.6339,104.4847,104.5444,3882.0
2025-05-12 11:45:00,105.12,105.18,105.08,105.1,4468.0,104.5344,104.5941,104.4947,104.5145,4468.0
2025-05-12 11:50:00,105.09,105.16,105.05,105.16,2877.0,104.5046,104.5742,104.4648,104.5742,2877.0
2025-05-12 11:55:00,105.17,105.19,105.1,105.1,7825.0,104.5842,104.604,104.5145,104.5145,7825.0
2025-05-12 12:00:00,105.09,105.09,104.98,104.98,2752.0,104.5046,104.5046,104.3952,104.3952,2752.0
2025-05-12 12:05:00,104.99,105.07,104.96,104.99,3224.0,104.4052,104.4847,104.3753,104.4052,3224.0
2025-05-12 12:10:00,105.01,105.03,104.93,105.02,12014.0,104.425,104.4449,104.3455,104.435,12014.0
2025-05-12 12:15:00,105.05,105.11,105.02,105.06,5049.0,104.4648,104.5245,104.435,104.4748,5049.0
2025-05-12 12:20:00,105.03,105.12,105.01,105.1,26279.0,104.4449,104.5344,104.425,104.5145,26279.0
2025-05-12 12:25:00,105.09,105.26,105.08,105.08,23905.0,104.5046,104.6736,104.4947,104.4947,23905.0
2025-05-12 12:30:00,105.09,105.16,105.02,105.15,10771.0,104.5046,104.5742,104.435,104.5643,10771.0
2025-05-12 12:35:00,105.14,105.19,105.05,105.09,11127.0,104.5543,104.604,104.4648,104.5046,11127.0
2025-05-12 12:40:00,105.1,105.23,105.07,105.22,18521.0,104.5145,104.6438,104.4847,104.6339,18521.0
2025-05-12 12:45:00,105.17,105.29,105.17,105.25,6770.0,104.5842,104.7035,104.5842,104.6637,6770.0
2025-05-12 12:50:00,105.24,105.29,105.21,105.25,8281.0,104.6538,104.7035,104.6239,104.6637,8281.0
2025-05-12 12:55:00,105.22,105.31,105.21,105.29,6696.0,104.6339,104.7234,104.6239,104.7035,6696.0
2025-05-12 13:00:00,105.31,105.35,105.26,105.32,6277.0,104.7234,104.7631,104.6736,104.7333,6277.0
2025-05-12 13:05:00,105.32,105.35,105.26,105.27,6238.0,104.7333,104.7631,104.6736,104.6836,6238.0
2025-05-12 13:10:00,105.25,105.25,105.16,105.22,11294.0,104.6637,104.6637,104.5742,104.6339,11294.0
2025-05-12 13:15:00,105.2,105.21,105.03,105.04,7030.0,104.614,104.6239,104.4449,104.4549,7030.0
2025-05-12 13:20:00,105.03,105.06,104.93,104.93,5741.0,104.4449,104.4748,104.3455,104.3455,5741.0
2025-05-12 13:25:00,104.93,105.02,104.9,105.01,9125.0,104.3455,104.435,104.3157,104.425,9125.0
2025-05-12 13:30:00,105.02,105.08,104.99,105.04,4897.0,104.435,104.4947,104.4052,104.4549,4897.0
2025-05-12 13:35:00,105.02,105.16,105.02,105.13,4522.0,104.435,104.5742,104.435,104.5444,4522.0
2025-05-12 13:40:00,105.13,105.15,105.08,105.1,5831.0,104.5444,104.5643,104.4947,104.5145,5831.0
2025-05-12 13:45:00,105.09,105.15,105.09,105.1,7538.0,104.5046,104.5643,104.5046,104.5145,7538.0
2025-05-12 13:50:00,105.11,105.21,105.1,105.21,16837.0,104.5245,104.6239,104.5145,104.6239,16837.0
2025-05-12 13:55:00,105.22,105.22,105.1,105.1,5300.0,104.6339,104.6339,104.5145,104.5145,5300.0
2025-05-12 14:00:00,105.14,105.25,105.12,105.25,4005.0,104.5543,104.6637,104.5344,104.6637,4005.0
2025-05-12 14:05:00,105.25,105.33,105.24,105.33,12179.0,104.6637,104.7433,104.6538,104.7433,12179.0
2025-05-12 14:10:00,105.34,105.34,105.2,105.21,11823.0,104.7532,104.7532,104.614,104.6239,11823.0
2025-05-12 14:15:00,105.21,105.28,105.21,105.27,4405.0,104.6239,104.6935,104.6239,104.6836,4405.0
2025-05-12 14:20:00,105.29,105.33,105.28,105.28,3751.0,104.7035,104.7433,104.6935,104.6935,3751.0
2025-05-12 14:25:00,105.28,105.3,105.23,105.29,6530.0,104.6935,104.7134,104.6438,104.7035,6530.0
2025-05-12 14:30:00,105.31,105.38,105.3,105.36,7386.0,104.7234,104.793,104.7134,104.7731,7386.0
2025-05-12 14:35:00,105.35,105.45,105.31,105.34,12707.0,104.7631,104.8626,104.7234,104.7532,12707.0
2025-05-12 14:40:00,105.34,105.38,105.33,105.34,4114.0,104.7532,104.793,104.7433,104.7532,4114.0
2025-05-12 14:45:00,105.35,105.35,105.19,105.21,10959.0,104.7631,104.7631,104.604,104.6239,10959.0
2025-05-12 14:50:00,105.22,105.26,105.21,105.21,6374.0,104.6339,104.6736,104.6239,104.6239,6374.0
2025-05-12 14:55:00,105.22,105.34,105.22,105.32,8884.0,104.6339,104.7532,104.6339,104.7333,8884.0
2025-05-12 15:00:00,105.33,105.43,105.25,105.42,23436.0,104.7433,104.8427,104.6637,104.8328,23436.0
2025-05-12 15:05:00,105.42,105.43,105.29,105.31,12483.0,104.8328,104.8427,104.7035,104.7234,12483.0
2025-05-12 15:10:00,105.31,105.37,105.25,105.27,18842.0,104.7234,104.783,104.6637,104.6836,18842.0
2025-05-12 15:15:00,105.27,105.32,105.23,105.3,13784.0,104.6836,104.7333,104.6438,104.7134,13784.0
2025-05-12 15:20:00,105.3,105.47,105.29,105.43,17075.0,104.7134,104.8825,104.7035,104.8427,17075.0
2025-05-12 15:25:00,105.44,105.52,105.41,105.48,14620.0,104.8526,104.9322,104.8228,104.8924,14620.0
2025-05-12 15:30:00,105.49,105.54,105.43,105.48,16049.0,104.9024,104.9521,104.8427,104.8924,16049.0
2025-05-12 15:35:00,105.5,105.5,105.35,105.4,17792.0,104.9123,104.9123,104.7631,104.8129,17792.0
2025-05-12 15:40:00,105.38,105.4,105.28,105.32,14395.0,104.793,104.8129,104.6935,104.7333,14395.0
2025-05-12 15:45:00,105.33,105.44,105.31,105.44,25483.0,104.7433,104.8526,104.7234,104.8526,25483.0
2025-05-12 15:50:00,105.41,105.42,105.2,105.31,30287.0,104.8228,104.8328,104.614,104.7234,30287.0
2025-05-12 15:55:00,105.3,105.59,105.22,105.57,98238.0,104.7134,105.0018,104.6339,104.9819,98238.0
2025-05-13 09:30:00,105.18,105.28,104.87,105.13,34007.0,104.5941,104.6935,104.2858,104.5444,34007.0
2025-05-13 09:35:00,105.08,105.44,105.01,105.41,8928.0,104.4947,104.8526,104.425,104.8228,8928.0
2025-05-13 09:40:00,105.46,105.57,105.35,105.39,9918.0,104.8725,104.9819,104.7631,104.8029,9918.0
2025-05-13 09:45:00,105.41,105.6,105.37,105.55,7305.0,104.8228,105.0118,104.783,104.962,7305.0
2025-05-13 09:50:00,105.5,105.5,105.21,105.24,7947.0,104.9123,104.9123,104.6239,104.6538,7947.0
2025-05-13 09:55:00,105.22,105.49,105.22,105.43,8598.0,104.6339,104.9024,104.6339,104.8427,8598.0
2025-05-13 10:00:00,105.44,105.62,105.44,105.59,13170.0,104.8526,105.0316,104.8526,105.0018,13170.0
2025-05-13 10:05:00,105.58,105.6,105.45,105.52,8681.0,104.9919,105.0118,104.8626,104.9322,8681.0
2025-05-13 10:10:00,105.52,105.82,105.49,105.81,8367.0,104.9322,105.2305,104.9024,105.2206,8367.0
2025-05-13 10:15:00,105.82,105.82,105.64,105.73,8135.0,105.2305,105.2305,105.0515,105.141,8135.0
2025-05-13 10:20:00,105.75,105.78,105.62,105.67,11080.0,105.1609,105.1908,105.0316,105.0814,11080.0
2025-05-13 10:25:00,105.69,105.74,105.58,105.66,11546.0,105.1013,105.151,104.9919,105.0714,11546.0
2025-05-13 10:30:00,105.68,105.68,105.59,105.66,6235.0,105.0913,105.0913,105.0018,105.0714,6235.0
2025-05-13 10:35:00,105.64,105.64,105.49,105.54,8657.0,105.0515,105.0515,104.9024,104.9521,8657.0
2025-05-13 10:40:00,105.55,105.81,105.53,105.77,7498.0,104.962,105.2206,104.9421,105.1808,7498.0
2025-05-13 10:45:00,105.77,105.84,105.68,105.68,7101.0,105.1808,105.2504,105.0913,105.0913,7101.0
2025-05-13 10:50:00,105.73,105.76,105.58,105.61,10225.0,105.141,105.1709,104.9919,105.0217,10225.0
2025-05-13 10:55:00,105.6,105.61,105.35,105.38,15422.0,105.0118,105.0217,104.7631,104.793,15422.0
2025-05-13 11:00:00,105.39,105.48,105.32,105.44,10016.0,104.8029,104.8924,104.7333,104.8526,10016.0
2025-05-13 11:05:00,105.43,105.51,105.41,105.44,12285.0,104.8427,104.9223,104.8228,104.8526,12285.0
2025-05-13 11:10:00,105.47,105.51,105.45,105.48,8275.0,104.8825,104.9223,104.8626,104.8924,8275.0
2025-05-13 11:15:00,105.47,105.5,105.4,105.44,8386.0,104.8825,104.9123,104.8129,104.8526,8386.0
2025-05-13 11:20:00,105.43,105.56,105.43,105.56,4679.0,104.8427,104.972,104.8427,104.972,4679.0
2025-05-13 11:25:00,105.57,105.64,105.53,105.54,3983.0,104.9819,105.0515,104.9421,104.9521,3983.0
2025-05-13 11:30:00,105.54,105.62,105.53,105.58,9885.0,104.9521,105.0316,104.9421,104.9919,9885.0
2025-05-13 11:35:00,105.58,105.68,105.58,105.59,5465.0,104.9919,105.0913,104.9919,105.0018,5465.0
2025-05-13 11:40:00,105.59,105.61,105.53,105.53,4590.0,105.0018,105.0217,104.9421,104.9421,4590.0
2025-05-13 11:45:00,105.55,105.66,105.5,105.55,6445.0,104.962,105.0714,104.9123,104.962,6445.0
2025-05-13 11:50:00,105.53,105.53,105.48,105.5,5326.0,104.9421,104.9421,104.8924,104.9123,5326.0
2025-05-13 11:55:00,105.5,105.53,105.39,105.4,6311.0,104.9123,104.9421,104.8029,104.8129,6311.0
2025-05-13 12:00:00,105.38,105.43,105.32,105.38,7527.0,104.793,104.8427,104.7333,104.793,7527.0
2025-05-13 12:05:00,105.39,105.4,105.27,105.29,8282.0,104.8029,104.8129,104.6836,104.7035,8282.0
2025-05-13 12:10:00,105.3,105.34,105.28,105.31,5334.0,104.7134,104.7532,104.6935,104.7234,5334.0
2025-05-13 12:15:00,105.33,105.37,105.21,105.22,7296.0,104.7433,104.783,104.6239,104.6339,7296.0
2025-05-13 12:20:00,105.23,105.24,105.18,105.19,3953.0,104.6438,104.6538,104.5941,104.604,3953.0
2025-05-13 12:25:00,105.2,105.26,105.16,105.16,5729.0,104.614,104.6736,104.5742,104.5742,5729.0
2025-05-13 12:30:00,105.19,105.3,105.18,105.26,5685.0,104.604,104.7134,104.5941,104.6736,5685.0
2025-05-13 12:35:00,105.26,105.3,105.19,105.21,5802.0,104.6736,104.7134,104.604,104.6239,5802.0
2025-05-13 12:40:00,105.19,105.28,105.19,105.22,2552.0,104.604,104.6935,104.604,104.6339,2552.0
2025-05-13 12:45:00,105.24,105.28,105.2,105.2,6403.0,104.6538,104.6935,104.614,104.614,6403.0
2025-05-13 12:50:00,105.2,105.22,105.13,105.22,4478.0,104.614,104.6339,104.5444,104.6339,4478.0
2025-05-13 12:55:00,105.22,105.32,105.19,105.3,4539.0,104.6339,104.7333,104.604,104.7134,4539.0
2025-05-13 13:00:00,105.3,105.33,105.24,105.28,4830.0,104.7134,104.7433,104.6538,104.6935,4830.0
2025-05-13 13:05:00,105.31,105.35,105.25,105.28,9719.0,104.7234,104.7631,104.6637,104.6935,9719.0
2025-05-13 13:10:00,105.29,105.31,105.25,105.3,5381.0,104.7035,104.7234,104.6637,104.7134,5381.0
2025-05-13 13:15:00,105.3,105.39,105.26,105.35,8552.0,104.7134,104.8029,104.6736,104.7631,8552.0
2025-05-13 13:20:00,105.37,105.49,105.36,105.45,7398.0,104.783,104.9024,104.7731,104.8626,7398.0
2025-05-13 13:25:00,105.45,105.53,105.43,105.53,4209.0,104.8626,104.9421,104.8427,104.9421,4209.0
2025-05-13 13:30:00,105.52,105.75,105.51,105.71,38576.0,104.9322,105.1609,104.9223,105.1211,38576.0
2025-05-13 13:35:00,105.72,105.79,105.59,105.61,36368.0,105.1311,105.2007,105.0018,105.0217,36368.0
2025-05-13 13:40:00,105.64,105.67,105.56,105.58,6893.0,105.0515,105.0814,104.972,104.9919,6893.0
2025-05-13 13:45:00,105.58,105.6,105.56,105.58,8042.0,104.9919,105.0118,104.972,104.9919,8042.0
2025-05-13 13:50:00,105.58,105.63,105.58,105.61,5358.0,104.9919,105.0416,104.9919,105.0217,5358.0
2025-05-13 13:55:00,105.6,105.65,105.55,105.63,9347.0,105.0118,105.0615,104.962,105.0416,9347.0
2025-05-13 14:00:00,105.62,105.64,105.59,105.62,6777.0,105.0316,105.0515,105.0018,105.0316,6777.0
2025-05-13 14:05:00,105.63,105.68,105.56,105.6,5624.0,105.0416,105.0913,104.972,105.0118,5624.0
2025-05-13 14:10:00,105.6,105.66,105.59,105.63,6254.0,105.0118,105.0714,105.0018,105.0416,6254.0
2025-05-13 14:15:00,105.64,105.64,105.58,105.62,6007.0,105.0515,105.0515,104.9919,105.0316,6007.0
2025-05-13 14:20:00,105.6,105.62,105.52,105.53,7965.0,105.0118,105.0316,104.9322,104.9421,7965.0
2025-05-13 14:25:00,105.54,105.54,105.43,105.44,7641.0,104.9521,104.9521,104.8427,104.8526,7641.0
2025-05-13 14:30:00,105.41,105.48,105.4,105.44,7793.0,104.8228,104.8924,104.8129,104.8526,7793.0
2025-05-13 14:35:00,105.44,105.44,105.39,105.43,5265.0,104.8526,104.8526,104.8029,104.8427,5265.0
2025-05-13 14:40:00,105.43,105.46,105.36,105.46,5012.0,104.8427,104.8725,104.7731,104.8725,5012.0
2025-05-13 14:45:00,105.48,105.5,105.43,105.49,6247.0,104.8924,104.9123,104.8427,104.9024,6247.0
2025-05-13 14:50:00,105.51,105.52,105.46,105.49,6897.0,104.9223,104.9322,104.8725,104.9024,6897.0
2025-05-13 14:55:00,105.47,105.53,105.4,105.5,9802.0,104.8825,104.9421,104.8129,104.9123,9802.0
2025-05-13 15:00:00,105.48,105.51,105.42,105.43,7532.0,104.8924,104.9223,104.8328,104.8427,7532.0
2025-05-13 15:05:00,105.41,105.46,105.38,105.38,13592.0,104.8228,104.8725,104.793,104.793,13592.0
2025-05-13 15:10:00,105.4,105.51,105.4,105.51,6399.0,104.8129,104.9223,104.8129,104.9223,6399.0
2025-05-13 15:15:00,105.5,105.53,105.38,105.39,13938.0,104.9123,104.9421,104.793,104.8029,13938.0
2025-05-13 15:20:00,105.4,105.46,105.37,105.46,6775.0,104.8129,104.8725,104.783,104.8725,6775.0
2025-05-13 15:25:00,105.46,105.51,105.46,105.48,9785.0,104.8725,104.9223,104.8725,104.8924,9785.0
2025-05-13 15:30:00,105.47,105.5,105.44,105.45,12441.0,104.8825,104.9123,104.8526,104.8626,12441.0
2025-05-13 15:35:00,105.44,105.57,105.43,105.53,12882.0,104.8526,104.9819,104.8427,104.9421,12882.0
2025-05-13 15:40:00,105.54,105.59,105.5,105.57,13375.0,104.9521,105.0018,104.9123,104.9819,13375.0
2025-05-13 15:45:00,105.56,105.56,105.43,105.44,12948.0,104.972,104.972,104.8427,104.8526,12948.0
2025-05-13 15:50:00,105.47,105.47,105.16,105.17,31887.0,104.8825,104.8825,104.5742,104.5842,31887.0
2025-05-13 15:55:00,105.14,105.16,104.99,105.02,100248.0,104.5543,104.5742,104.4052,104.435,100248.0
2025-05-14 09:30:00,104.98,105.56,104.7,104.7,25825.0,104.3952,104.972,104.1168,104.1168,25825.0
2025-05-14 09:35:00,104.75,104.88,104.55,104.56,12145.0,104.1665,104.2958,103.9676,103.9775,12145.0
2025-05-14 09:40:00,104.5,104.56,104.23,104.23,7819.0,103.9179,103.9775,103.6494,103.6494,7819.0
2025-05-14 09:45:00,104.2,104.27,104.02,104.13,11674.0,103.6196,103.6892,103.4406,103.5499,11674.0
2025-05-14 09:50:00,104.1,104.13,103.96,104.05,10769.0,103.5201,103.5499,103.3809,103.4704,10769.0
2025-05-14 09:55:00,104.0,104.1,103.93,104.1,15461.0,103.4207,103.5201,103.3511,103.5201,15461.0
2025-05-14 10:00:00,104.08,104.11,103.91,104.04,9576.0,103.5002,103.5301,103.3312,103.4604,9576.0
2025-05-14 10:05:00,104.01,104.03,103.95,104.01,6326.0,103.4306,103.4505,103.3709,103.4306,6326.0
2025-05-14 10:10:00,103.98,103.99,103.79,103.93,8003.0,103.4008,103.4107,103.2118,103.3511,8003.0
2025-05-14 10:15:00,103.91,104.07,103.9,104.06,9305.0,103.3312,103.4903,103.3212,103.4803,9305.0
2025-05-14 10:20:00,104.1,104.31,104.08,104.29,8367.0,103.5201,103.7289,103.5002,103.7091,8367.0
2025-05-14 10:25:00,104.27,104.29,104.15,104.27,6819.0,103.6892,103.7091,103.5698,103.6892,6819.0
2025-05-14 10:30:00,104.27,104.31,104.13,104.17,9966.0,103.6892,103.7289,103.5499,103.5897,9966.0
2025-05-14 10:35:00,104.17,104.29,104.17,104.29,6024.0,103.5897,103.7091,103.5897,103.7091,6024.0
2025-05-14 10:40:00,104.3,104.39,104.29,104.35,6163.0,103.719,103.8085,103.7091,103.7687,6163.0
2025-05-14 10:45:00,104.34,104.35,104.16,104.2,8457.0,103.7588,103.7687,103.5798,103.6196,8457.0
2025-05-14 10:50:00,104.22,104.31,104.21,104.26,5327.0,103.6394,103.7289,103.6295,103.6792,5327.0
2025-05-14 10:55:00,104.28,104.28,104.2,104.2,7500.0,103.6991,103.6991,103.6196,103.6196,7500.0
2025-05-14 11:00:00,104.23,104.23,103.93,103.93,5966.0,103.6494,103.6494,103.3511,103.3511,5966.0
2025-05-14 11:05:00,103.91,103.93,103.78,103.82,9031.0,103.3312,103.3511,103.2019,103.2417,9031.0
2025-05-14 11:10:00,103.82,103.98,103.82,103.98,15446.0,103.2417,103.4008,103.2417,103.4008,15446.0
2025-05-14 11:15:00,103.98,103.99,103.9,103.97,5837.0,103.4008,103.4107,103.3212,103.3908,5837.0
2025-05-14 11:20:00,103.99,104.15,103.9,103.9,26807.0,103.4107,103.5698,103.3212,103.3212,26807.0
2025-05-14 11:25:00,103.88,103.94,103.73,103.86,29241.0,103.3013,103.361,103.1522,103.2814,29241.0
2025-05-14 11:30:00,103.86,104.2,103.83,104.13,14583.0,103.2814,103.6196,103.2516,103.5499,14583.0
2025-05-14 11:35:00,104.1,104.24,104.07,104.15,6609.0,103.5201,103.6593,103.4903,103.5698,6609.0
2025-05-14 11:40:00,104.15,104.23,104.12,104.19,10508.0,103.5698,103.6494,103.54,103.6096,10508.0
2025-05-14 11:45:00,104.2,104.2,104.13,104.18,4180.0,103.6196,103.6196,103.5499,103.5997,4180.0
2025-05-14 11:50:00,104.17,104.22,104.13,104.18,5693.0,103.5897,103.6394,103.5499,103.5997,5693.0
2025-05-14 11:55:00,104.18,104.21,104.13,104.17,7392.0,103.5997,103.6295,103.5499,103.5897,7392.0
2025-05-14 12:00:00,104.23,104.26,104.17,104.23,3643.0,103.6494,103.6792,103.5897,103.6494,3643.0
2025-05-14 12:05:00,104.24,104.28,104.22,104.27,3936.0,103.6593,103.6991,103.6394,103.6892,3936.0
2025-05-14 12:10:00,104.26,104.3,104.07,104.16,10458.0,103.6792,103.719,103.4903,103.5798,10458.0
2025-05-14 12:15:00,104.13,104.16,104.1,104.14,2423.0,103.5499,103.5798,103.5201,103.5599,2423.0
2025-05-14 12:20:00,104.14,104.16,104.01,104.05,7690.0,103.5599,103.5798,103.4306,103.4704,7690.0
2025-05-14 12:25:00,104.05,104.09,104.0,104.02,3927.0,103.4704,103.5102,103.4207,103.4406,3927.0
2025-05-14 12:30:00,104.0,104.04,103.99,103.99,6582.0,103.4207,103.4604,103.4107,103.4107,6582.0
2025-05-14 12:35:00,103.98,104.04,103.98,103.98,5553.0,103.4008,103.4604,103.4008,103.4008,5553.0
2025-05-14 12:40:00,103.96,103.96,103.91,103.93,3180.0,103.3809,103.3809,103.3312,103.3511,3180.0
2025-05-14 12:45:00,103.94,104.02,103.94,103.97,5141.0,103.361,103.4406,103.361,103.3908,5141.0
2025-05-14 12:50:00,103.98,104.08,103.98,104.06,4290.0,103.4008,103.5002,103.4008,103.4803,4290.0
2025-05-14 12:55:00,104.05,104.07,104.03,104.06,3517.0,103.4704,103.4903,103.4505,103.4803,3517.0
2025-05-14 13:00:00,104.06,104.07,103.99,104.05,4527.0,103.4803,103.4903,103.4107,103.4704,4527.0
2025-05-14 13:05:00,104.05,104.09,104.04,104.06,4996.0,103.4704,103.5102,103.4604,103.4803,4996.0
2025-05-14 13:10:00,104.07,104.09,103.99,103.99,3371.0,103.4903,103.5102,103.4107,103.4107,3371.0
2025-05-14 13:15:00,104.03,104.05,103.95,103.98,5291.0,103.4505,103.4704,103.3709,103.4008,5291.0
2025-05-14 13:20:00,103.97,103.99,103.93,103.99,3875.0,103.3908,103.4107,103.3511,103.4107,3875.0
2025-05-14 13:25:00,103.97,104.05,103.95,103.97,4809.0,103.3908,103.4704,103.3709,103.3908,4809.0
2025-05-14 13:30:00,103.98,104.0,103.95,103.95,4792.0,103.4008,103.4207,103.3709,103.3709,4792.0
2025-05-14 13:35:00,103.95,104.01,103.92,103.94,9080.0,103.3709,103.4306,103.3411,103.361,9080.0
2025-05-14 13:40:00,103.95,103.99,103.87,103.88,6817.0,103.3709,103.4107,103.2914,103.3013,6817.0
2025-05-14 13:45:00,103.89,103.93,103.87,103.91,7362.0,103.3113,103.3511,103.2914,103.3312,7362.0
2025-05-14 13:50:00,103.89,104.05,103.89,104.03,11872.0,103.3113,103.4704,103.3113,103.4505,11872.0
2025-05-14 13:55:00,104.03,104.1,104.0,104.06,5779.0,103.4505,103.5201,103.4207,103.4803,5779.0
2025-05-14 14:00:00,104.08,104.14,104.08,104.14,3405.0,103.5002,103.5599,103.5002,103.5599,3405.0
2025-05-14 14:05:00,104.12,104.22,104.12,104.2,4373.0,103.54,103.6394,103.54,103.6196,4373.0
2025-05-14 14:10:00,104.2,104.26,104.2,104.22,5321.0,103.6196,103.6792,103.6196,103.6394,5321.0
2025-05-14 14:15:00,104.22,104.27,104.2,104.27,4146.0,103.6394,103.6892,103.6196,103.6892,4146.0
2025-05-14 14:20:00,104.24,104.3,104.22,104.28,5026.0,103.6593,103.719,103.6394,103.6991,5026.0
2025-05-14 14:25:00,104.28,104.31,104.14,104.17,7689.0,103.6991,103.7289,103.5599,103.5897,7689.0
2025-05-14 14:30:00,104.2,104.29,104.14,104.28,7263.0,103.6196,103.7091,103.5599,103.6991,7263.0
2025-05-14 14:35:00,104.28,104.3,104.22,104.24,4868.0,103.6991,103.719,103.6394,103.6593,4868.0
2025-05-14 14:40:00,104.22,104.33,104.22,104.3,6769.0,103.6394,103.7488,103.6394,103.719,6769.0
2025-05-14 14:45:00,104.3,104.31,104.22,104.25,5366.0,103.719,103.7289,103.6394,103.6693,5366.0
2025-05-14 14:50:00,104.22,104.25,104.19,104.21,4634.0,103.6394,103.6693,103.6096,103.6295,4634.0
2025-05-14 14:55:00,104.22,104.22,104.13,104.18,4812.0,103.6394,103.6394,103.5499,103.5997,4812.0
2025-05-14 15:00:00,104.17,104.17,104.08,104.1,8319.0,103.5897,103.5897,103.5002,103.5201,8319.0
2025-05-14 15:05:00,104.09,104.15,104.07,104.14,7125.0,103.5102,103.5698,103.4903,103.5599,7125.0
2025-05-14 15:10:00,104.14,104.16,104.1,104.14,9353.0,103.5599,103.5798,103.5201,103.5599,9353.0
2025-05-14 15:15:00,104.13,104.16,104.12,104.12,9590.0,103.5499,103.5798,103.54,103.54,9590.0
2025-05-14 15:20:00,104.12,104.12,103.96,104.01,11313.0,103.54,103.54,103.3809,103.4306,11313.0
2025-05-14 15:25:00,103.99,104.03,103.96,104.0,13667.0,103.4107,103.4505,103.3809,103.4207,13667.0
2025-05-14 15:30:00,103.99,104.05,103.97,103.99,13885.0,103.4107,103.4704,103.3908,103.4107,13885.0
2025-05-14 15:35:00,103.99,104.02,103.97,104.0,15790.0,103.4107,103.4406,103.3908,103.4207,15790.0
2025-05-14 15:40:00,103.99,104.06,103.95,104.01,12883.0,103.4107,103.4803,103.3709,103.4306,12883.0
2025-05-14 15:45:00,104.02,104.03,103.93,104.03,14600.0,103.4406,103.4505,103.3511,103.4505,14600.0
2025-05-14 15:50:00,104.04,104.19,104.04,104.07,22688.0,103.4604,103.6096,103.4604,103.4903,22688.0
2025-05-14 15:55:00,104.08,104.08,103.71,103.88,117291.0,103.5002,103.5002,103.1323,103.3013,117291.0
2025-05-15 09:30:00,103.97,104.76,103.97,104.66,30583.0,103.3908,104.1764,103.3908,104.077,30583.0
2025-05-15 09:35:00,104.68,104.91,104.56,104.83,7259.0,104.0969,104.3256,103.9775,104.246,7259.0
2025-05-15 09:40:00,104.83,104.94,104.75,104.94,5096.0,104.246,104.3554,104.1665,104.3554,5096.0
2025-05-15 09:45:00,104.93,105.09,104.91,105.03,8263.0,104.3455,104.5046,104.3256,104.4449,8263.0
2025-05-15 09:50:00,105.02,105.1,104.93,104.99,7980.0,104.435,104.5145,104.3455,104.4052,7980.0
2025-05-15 09:55:00,104.96,105.13,104.9,105.02,5336.0,104.3753,104.5444,104.3157,104.435,5336.0
2025-05-15 10:00:00,105.02,105.17,105.0,105.12,8009.0,104.435,104.5842,104.4151,104.5344,8009.0
2025-05-15 10:05:00,105.11,105.13,105.0,105.09,4155.0,104.5245,104.5444,104.4151,104.5046,4155.0
2025-05-15 10:10:00,105.08,105.08,104.89,104.98,3763.0,104.4947,104.4947,104.3057,104.3952,3763.0
2025-05-15 10:15:00,105.0,105.07,104.96,105.01,7751.0,104.4151,104.4847,104.3753,104.425,7751.0
2025-05-15 10:20:00,105.02,105.02,104.91,104.91,8093.0,104.435,104.435,104.3256,104.3256,8093.0
2025-05-15 10:25:00,104.94,105.05,104.93,105.03,4034.0,104.3554,104.4648,104.3455,104.4449,4034.0
2025-05-15 10:30:00,105.04,105.12,105.01,105.05,6288.0,104.4549,104.5344,104.425,104.4648,6288.0
2025-05-15 10:35:00,105.06,105.17,104.98,105.16,6244.0,104.4748,104.5842,104.3952,104.5742,6244.0
2025-05-15 10:40:00,105.16,105.16,104.9,104.91,3035.0,104.5742,104.5742,104.3157,104.3256,3035.0
2025-05-15 10:45:00,104.87,105.0,104.86,104.97,6627.0,104.2858,104.4151,104.2759,104.3853,6627.0
2025-05-15 10:50:00,104.96,105.01,104.9,104.95,3731.0,104.3753,104.425,104.3157,104.3654,3731.0
2025-05-15 10:55:00,104.93,105.07,104.93,104.97,13608.0,104.3455,104.4847,104.3455,104.3853,13608.0
2025-05-15 11:00:00,104.99,105.09,104.87,105.07,11095.0,104.4052,104.5046,104.2858,104.4847,11095.0
2025-05-15 11:05:00,105.08,105.13,105.07,105.12,6844.0,104.4947,104.5444,104.4847,104.5344,6844.0
2025-05-15 11:10:00,105.13,105.21,105.11,105.2,6749.0,104.5444,104.6239,104.5245,104.614,6749.0
2025-05-15 11:15:00,105.22,105.36,105.16,105.29,15341.0,104.6339,104.7731,104.5742,104.7035,15341.0
2025-05-15 11:20:00,105.31,105.43,105.3,105.32,6956.0,104.7234,104.8427,104.7134,104.7333,6956.0
2025-05-15 11:25:00,105.32,105.34,105.21,105.21,7228.0,104.7333,104.7532,104.6239,104.6239,7228.0
2025-05-15 11:30:00,105.21,105.33,105.19,105.29,8564.0,104.6239,104.7433,104.604,104.7035,8564.0
2025-05-15 11:35:00,105.27,105.27,105.09,105.15,19943.0,104.6836,104.6836,104.5046,104.5643,19943.0
2025-05-15 11:40:00,105.15,105.27,105.13,105.26,5652.0,104.5643,104.6836,104.5444,104.6736,5652.0
2025-05-15 11:45:00,105.23,105.26,105.17,105.22,2773.0,104.6438,104.6736,104.5842,104.6339,2773.0
2025-05-15 11:50:00,105.19,105.31,105.18,105.3,4321.0,104.604,104.7234,104.5941,104.7134,4321.0
2025-05-15 11:55:00,105.31,105.38,105.31,105.33,3271.0,104.7234,104.793,104.7234,104.7433,3271.0
2025-05-15 12:00:00,105.33,105.34,105.28,105.31,3965.0,104.7433,104.7532,104.6935,104.7234,3965.0
2025-05-15 12:05:00,105.33,105.43,105.31,105.43,5006.0,104.7433,104.8427,104.7234,104.8427,5006.0
2025-05-15 12:10:00,105.41,105.43,105.33,105.36,4839.0,104.8228,104.8427,104.7433,104.7731,4839.0
2025-05-15 12:15:00,105.35,105.35,105.22,105.23,2547.0,104.7631,104.7631,104.6339,104.6438,2547.0
2025-05-15 12:20:00,105.22,105.24,105.19,105.22,3736.0,104.6339,104.6538,104.604,104.6339,3736.0
2025-05-15 12:25:00,105.19,105.19,105.05,105.06,5960.0,104.604,104.604,104.4648,104.4748,5960.0
2025-05-15 12:30:00,105.07,105.13,104.99,105.05,7685.0,104.4847,104.5444,104.4052,104.4648,7685.0
2025-05-15 12:35:00,105.02,105.02,104.93,104.96,3618.0,104.435,104.435,104.3455,104.3753,3618.0
2025-05-15 12:40:00,104.96,105.01,104.95,104.97,2890.0,104.3753,104.425,104.3654,104.3853,2890.0
2025-05-15 12:45:00,104.98,105.02,104.97,104.98,2136.0,104.3952,104.435,104.3853,104.3952,2136.0
2025-05-15 12:50:00,105.0,105.05,104.97,105.05,4427.0,104.4151,104.4648,104.3853,104.4648,4427.0
2025-05-15 12:55:00,105.05,105.1,105.04,105.1,2973.0,104.4648,104.5145,104.4549,104.5145,2973.0
2025-05-15 13:00:00,105.11,105.12,105.06,105.09,5112.0,104.5245,104.5344,104.4748,104.5046,5112.0
2025-05-15 13:05:00,105.09,105.15,105.07,105.09,4342.0,104.5046,104.5643,104.4847,104.5046,4342.0
2025-05-15 13:10:00,105.06,105.11,105.06,105.1,3324.0,104.4748,104.5245,104.4748,104.5145,3324.0
2025-05-15 13:15:00,105.1,105.14,105.07,105.14,2464.0,104.5145,104.5543,104.4847,104.5543,2464.0
2025-05-15 13:20:00,105.17,105.23,105.16,105.17,4157.0,104.5842,104.6438,104.5742,104.5842,4157.0
2025-05-15 13:25:00,105.18,105.18,105.12,105.14,2737.0,104.5941,104.5941,104.5344,104.5543,2737.0
2025-05-15 13:30:00,105.14,105.16,105.11,105.12,4164.0,104.5543,104.5742,104.5245,104.5344,4164.0
2025-05-15 13:35:00,105.1,105.19,105.1,105.17,3125.0,104.5145,104.604,104.5145,104.5842,3125.0
2025-05-15 13:40:00,105.17,105.21,105.16,105.2,5514.0,104.5842,104.6239,104.5742,104.614,5514.0
2025-05-15 13:45:00,105.19,105.2,105.15,105.2,3006.0,104.604,104.614,104.5643,104.614,3006.0
2025-05-15 13:50:00,105.2,105.25,105.2,105.23,3673.0,104.614,104.6637,104.614,104.6438,3673.0
2025-05-15 13:55:00,105.18,105.21,105.15,105.2,3734.0,104.5941,104.6239,104.5643,104.614,3734.0
2025-05-15 14:00:00,105.2,105.23,105.11,105.23,9154.0,104.614,104.6438,104.5245,104.6438,9154.0
2025-05-15 14:05:00,105.22,105.31,105.2,105.31,5931.0,104.6339,104.7234,104.614,104.7234,5931.0
2025-05-15 14:10:00,105.29,105.34,105.26,105.32,7293.0,104.7035,104.7532,104.6736,104.7333,7293.0
2025-05-15 14:15:00,105.32,105.45,105.31,105.42,7212.0,104.7333,104.8626,104.7234,104.8328,7212.0
2025-05-15 14:20:00,105.42,105.45,105.41,105.44,3904.0,104.8328,104.8626,104.8228,104.8526,3904.0
2025-05-15 14:25:00,105.42,105.51,105.42,105.48,7302.0,104.8328,104.9223,104.8328,104.8924,7302.0
2025-05-15 14:30:00,105.52,105.63,105.51,105.62,4332.0,104.9322,105.0416,104.9223,105.0316,4332.0
2025-05-15 14:35:00,105.64,105.67,105.62,105.64,3653.0,105.0515,105.0814,105.0316,105.0515,3653.0
2025-05-15 14:40:00,105.64,105.65,105.57,105.58,5968.0,105.0515,105.0615,104.9819,104.9919,5968.0
2025-05-15 14:45:00,105.58,105.62,105.53,105.56,27602.0,104.9919,105.0316,104.9421,104.972,27602.0
2025-05-15 14:50:00,105.57,105.67,105.54,105.63,13140.0,104.9819,105.0814,104.9521,105.0416,13140.0
2025-05-15 14:55:00,105.67,105.73,105.65,105.71,5317.0,105.0814,105.141,105.0615,105.1211,5317.0
2025-05-15 15:00:00,105.72,105.79,105.69,105.73,7880.0,105.1311,105.2007,105.1013,105.141,7880.0
2025-05-15 15:05:00,105.75,105.86,105.75,105.83,6134.0,105.1609,105.2703,105.1609,105.2405,6134.0
2025-05-15 15:10:00,105.82,105.88,105.82,105.85,7497.0,105.2305,105.2902,105.2305,105.2604,7497.0
2025-05-15 15:15:00,105.86,105.94,105.84,105.91,6541.0,105.2703,105.3499,105.2504,105.32,6541.0
2025-05-15 15:20:00,105.89,105.91,105.84,105.84,17725.0,105.3001,105.32,105.2504,105.2504,17725.0
2025-05-15 15:25:00,105.84,105.93,105.83,105.9,20883.0,105.2504,105.3399,105.2405,105.3101,20883.0
2025-05-15 15:30:00,105.91,105.97,105.85,105.86,8610.0,105.32,105.3797,105.2604,105.2703,8610.0
2025-05-15 15:35:00,105.85,105.89,105.74,105.74,13336.0,105.2604,105.3001,105.151,105.151,13336.0
2025-05-15 15:40:00,105.77,105.77,105.68,105.73,10275.0,105.1808,105.1808,105.0913,105.141,10275.0
2025-05-15 15:45:00,105.73,105.8,105.66,105.75,17234.0,105.141,105.2106,105.0714,105.1609,17234.0
2025-05-15 15:50:00,105.76,105.84,105.69,105.69,25875.0,105.1709,105.2504,105.1013,105.1013,25875.0
2025-05-15 15:55:00,105.73,105.82,105.6,105.76,111606.0,105.141,105.2305,105.0118,105.1709,111606.0
2025-05-16 09:30:00,105.72,105.87,105.37,105.75,111104.0,105.1311,105.2803,104.783,105.1609,111104.0
2025-05-16 09:35:00,105.75,105.93,105.73,105.73,5618.0,105.1609,105.3399,105.141,105.141,5618.0
2025-05-16 09:40:00,105.74,105.82,105.61,105.76,3111.0,105.151,105.2305,105.0217,105.1709,3111.0
2025-05-16 09:45:00,105.77,106.0,105.77,105.89,16175.0,105.1808,105.4095,105.1808,105.3001,16175.0
2025-05-16 09:50:00,105.88,105.98,105.88,105.98,7448.0,105.2902,105.3896,105.2902,105.3896,7448.0
2025-05-16 09:55:00,105.96,106.25,105.96,106.13,27137.0,105.3698,105.6581,105.3698,105.5388,27137.0
2025-05-16 10:00:00,106.14,106.14,106.0,106.1,6941.0,105.5487,105.5487,105.4095,105.509,6941.0
2025-05-16 10:05:00,106.08,106.09,105.85,105.85,6859.0,105.4891,105.499,105.2604,105.2604,6859.0
2025-05-16 10:10:00,105.88,105.97,105.83,105.83,13817.0,105.2902,105.3797,105.2405,105.2405,13817.0
2025-05-16 10:15:00,105.85,105.85,105.72,105.74,7060.0,105.2604,105.2604,105.1311,105.151,7060.0
2025-05-16 10:20:00,105.74,105.96,105.69,105.96,9632.0,105.151,105.3698,105.1013,105.3698,9632.0
2025-05-16 10:25:00,105.97,106.01,105.86,105.92,11536.0,105.3797,105.4195,105.2703,105.33,11536.0
2025-05-16 10:30:00,105.94,106.11,105.91,106.11,4923.0,105.3499,105.5189,105.32,105.5189,4923.0
2025-05-16 10:35:00,106.1,106.23,106.08,106.2,5920.0,105.509,105.6382,105.4891,105.6084,5920.0
2025-05-16 10:40:00,106.22,106.34,106.21,106.34,5893.0,105.6283,105.7476,105.6184,105.7476,5893.0
2025-05-16 10:45:00,106.36,106.45,106.34,106.34,5187.0,105.7675,105.857,105.7476,105.7476,5187.0
2025-05-16 10:50:00,106.37,106.46,106.37,106.45,6674.0,105.7775,105.867,105.7775,105.857,6674.0
2025-05-16 10:55:00,106.47,106.54,106.42,106.44,8075.0,105.8769,105.9465,105.8272,105.8471,8075.0
2025-05-16 11:00:00,106.46,106.57,106.44,106.54,6663.0,105.867,105.9764,105.8471,105.9465,6663.0
2025-05-16 11:05:00,106.55,106.59,106.45,106.45,7823.0,105.9565,105.9962,105.857,105.857,7823.0
2025-05-16 11:10:00,106.5,106.5,106.33,106.36,6003.0,105.9067,105.9067,105.7377,105.7675,6003.0
2025-05-16 11:15:00,106.37,106.39,106.31,106.39,6558.0,105.7775,105.7974,105.7178,105.7974,6558.0
2025-05-16 11:20:00,106.39,106.41,106.34,106.41,5549.0,105.7974,105.8172,105.7476,105.8172,5549.0
2025-05-16 11:25:00,106.4,106.48,106.38,106.47,7014.0,105.8073,105.8869,105.7874,105.8769,7014.0
2025-05-16 11:30:00,106.47,106.51,106.4,106.46,8952.0,105.8769,105.9167,105.8073,105.867,8952.0
2025-05-16 11:35:00,106.49,106.54,106.45,106.48,5904.0,105.8968,105.9465,105.857,105.8869,5904.0
2025-05-16 11:40:00,106.47,106.47,106.28,106.33,5799.0,105.8769,105.8769,105.688,105.7377,5799.0
2025-05-16 11:45:00,106.31,106.31,106.15,106.2,6981.0,105.7178,105.7178,105.5587,105.6084,6981.0
2025-05-16 11:50:00,106.22,106.42,106.21,106.41,17184.0,105.6283,105.8272,105.6184,105.8172,17184.0
2025-05-16 11:55:00,106.39,106.44,106.37,106.43,3765.0,105.7974,105.8471,105.7775,105.8371,3765.0
2025-05-16 12:00:00,106.43,106.5,106.43,106.5,4257.0,105.8371,105.9067,105.8371,105.9067,4257.0
2025-05-16 12:05:00,106.51,106.54,106.49,106.52,4372.0,105.9167,105.9465,105.8968,105.9266,4372.0
2025-05-16 12:10:00,106.53,106.55,106.5,106.52,8932.0,105.9366,105.9565,105.9067,105.9266,8932.0
2025-05-16 12:15:00,106.52,106.59,106.52,106.54,8537.0,105.9266,105.9962,105.9266,105.9465,8537.0
2025-05-16 12:20:00,106.56,106.65,106.56,106.64,5297.0,105.9664,106.0559,105.9664,106.046,5297.0
2025-05-16 12:25:00,106.65,106.73,106.64,106.71,7198.0,106.0559,106.1355,106.046,106.1156,7198.0
2025-05-16 12:30:00,106.73,106.84,106.72,106.8,4763.0,106.1355,106.2448,106.1255,106.2051,4763.0
2025-05-16 12:35:00,106.8,106.86,106.79,106.81,5790.0,106.2051,106.2647,106.1951,106.215,5790.0
2025-05-16 12:40:00,106.83,106.86,106.77,106.79,4341.0,106.2349,106.2647,106.1752,106.1951,4341.0
2025-05-16 12:45:00,106.77,106.8,106.7,106.71,4258.0,106.1752,106.2051,106.1056,106.1156,4258.0
2025-05-16 12:50:00,106.67,106.78,106.67,106.74,3869.0,106.0758,106.1852,106.0758,106.1454,3869.0
2025-05-16 12:55:00,106.76,106.83,106.74,106.83,5340.0,106.1653,106.2349,106.1454,106.2349,5340.0
2025-05-16 13:00:00,106.83,106.94,106.83,106.89,5047.0,106.2349,106.3443,106.2349,106.2946,5047.0
2025-05-16 13:05:00,106.89,106.91,106.84,106.84,2403.0,106.2946,106.3145,106.2448,106.2448,2403.0
2025-05-16 13:10:00,106.84,106.86,106.78,106.8,4901.0,106.2448,106.2647,106.1852,106.2051,4901.0
2025-05-16 13:15:00,106.81,106.88,106.79,106.85,4522.0,106.215,106.2846,106.1951,106.2548,4522.0
2025-05-16 13:20:00,106.87,106.87,106.79,106.79,7687.0,106.2747,106.2747,106.1951,106.1951,7687.0
2025-05-16 13:25:00,106.8,106.81,106.77,106.79,4278.0,106.2051,106.215,106.1752,106.1951,4278.0
2025-05-16 13:30:00,106.8,106.85,106.76,106.77,4268.0,106.2051,106.2548,106.1653,106.1752,4268.0
2025-05-16 13:35:00,106.77,106.83,106.76,106.81,4455.0,106.1752,106.2349,106.1653,106.215,4455.0
2025-05-16 13:40:00,106.82,106.84,106.79,106.84,5163.0,106.225,106.2448,106.1951,106.2448,5163.0
2025-05-16 13:45:00,106.84,106.9,106.84,106.9,4353.0,106.2448,106.3045,106.2448,106.3045,4353.0
2025-05-16 13:50:00,106.92,106.96,106.88,106.88,4432.0,106.3244,106.3642,106.2846,106.2846,4432.0
2025-05-16 13:55:00,106.9,106.9,106.84,106.88,4253.0,106.3045,106.3045,106.2448,106.2846,4253.0
2025-05-16 14:00:00,106.88,106.91,106.86,106.88,5384.0,106.2846,106.3145,106.2647,106.2846,5384.0
2025-05-16 14:05:00,106.87,106.89,106.83,106.84,3193.0,106.2747,106.2946,106.2349,106.2448,3193.0
2025-05-16 14:10:00,106.83,106.84,106.75,106.81,5474.0,106.2349,106.2448,106.1553,106.215,5474.0
2025-05-16 14:15:00,106.81,106.86,106.81,106.82,3713.0,106.215,106.2647,106.215,106.225,3713.0
2025-05-16 14:20:00,106.84,106.88,106.82,106.83,5082.0,106.2448,106.2846,106.225,106.2349,5082.0
2025-05-16 14:25:00,106.83,106.94,106.82,106.91,9232.0,106.2349,106.3443,106.225,106.3145,9232.0
2025-05-16 14:30:00,106.89,106.96,106.87,106.93,3604.0,106.2946,106.3642,106.2747,106.3343,3604.0
2025-05-16 14:35:00,106.93,106.96,106.9,106.94,3095.0,106.3343,106.3642,106.3045,106.3443,3095.0
2025-05-16 14:40:00,106.95,106.98,106.91,106.97,4036.0,106.3542,106.3841,106.3145,106.3741,4036.0
2025-05-16 14:45:00,106.99,107.0,106.89,106.9,5737.0,106.394,106.404,106.2946,106.3045,5737.0
2025-05-16 14:50:00,106.92,106.95,106.89,106.9,3465.0,106.3244,106.3542,106.2946,106.3045,3465.0
2025-05-16 14:55:00,106.91,106.96,106.82,106.84,7433.0,106.3145,106.3642,106.225,106.2448,7433.0
2025-05-16 15:00:00,106.85,106.92,106.84,106.89,6049.0,106.2548,106.3244,106.2448,106.2946,6049.0
2025-05-16 15:05:00,106.9,106.93,106.87,106.92,9473.0,106.3045,106.3343,106.2747,106.3244,9473.0
2025-05-16 15:10:00,106.9,106.96,106.89,106.92,6919.0,106.3045,106.3642,106.2946,106.3244,6919.0
2025-05-16 15:15:00,106.91,106.94,106.9,106.93,3316.0,106.3145,106.3443,106.3045,106.3343,3316.0
2025-05-16 15:20:00,106.93,106.93,106.81,106.82,6696.0,106.3343,106.3343,106.215,106.225,6696.0
2025-05-16 15:25:00,106.82,106.91,106.78,106.85,23600.0,106.225,106.3145,106.1852,106.2548,23600.0
2025-05-16 15:30:00,106.87,106.94,106.85,106.86,11537.0,106.2747,106.3443,106.2548,106.2647,11537.0
2025-05-16 15:35:00,106.89,106.89,106.82,106.82,11104.0,106.2946,106.2946,106.225,106.225,11104.0
2025-05-16 15:40:00,106.82,106.82,106.7,106.71,15013.0,106.225,106.225,106.1056,106.1156,15013.0
2025-05-16 15:45:00,106.71,106.93,106.68,106.86,30925.0,106.1156,106.3343,106.0857,106.2647,30925.0
2025-05-16 15:50:00,106.83,107.0,106.76,106.9,48531.0,106.2349,106.404,106.1653,106.3045,48531.0
2025-05-16 15:55:00,106.85,107.0,106.76,106.82,258361.0,106.2548,106.404,106.1653,106.225,258361.0
2025-05-19 09:30:00,106.86,107.17,106.02,107.09,37523.0,106.2647,106.573,105.4294,106.4935,37523.0
2025-05-19 09:35:00,107.03,107.13,106.85,107.05,7613.0,106.4338,106.5332,106.2548,106.4537,7613.0
2025-05-19 09:40:00,106.98,107.14,106.86,107.0,9561.0,106.3841,106.5432,106.2647,106.404,9561.0
2025-05-19 09:45:00,107.0,107.08,106.88,107.06,8670.0,106.404,106.4835,106.2846,106.4636,8670.0
2025-05-19 09:50:00,107.07,107.2,106.93,107.17,31994.0,106.4736,106.6028,106.3343,106.573,31994.0
2025-05-19 09:55:00,107.18,107.22,107.04,107.2,7716.0,106.583,106.6227,106.4437,106.6028,7716.0
2025-05-19 10:00:00,107.22,107.36,107.22,107.34,21694.0,106.6227,106.762,106.6227,106.7421,21694.0
2025-05-19 10:05:00,107.32,107.34,106.97,107.02,12352.0,106.7222,106.7421,106.3741,106.4238,12352.0
2025-05-19 10:10:00,107.06,107.06,106.82,106.88,8393.0,106.4636,106.4636,106.225,106.2846,8393.0
2025-05-19 10:15:00,106.9,106.93,106.85,106.85,10258.0,106.3045,106.3343,106.2548,106.2548,10258.0
2025-05-19 10:20:00,106.87,106.92,106.78,106.83,6531.0,106.2747,106.3244,106.1852,106.2349,6531.0
2025-05-19 10:25:00,106.85,106.97,106.78,106.96,7973.0,106.2548,106.3741,106.1852,106.3642,7973.0
2025-05-19 10:30:00,106.97,107.03,106.94,107.03,6339.0,106.3741,106.4338,106.3443,106.4338,6339.0
2025-05-19 10:35:00,107.02,107.06,106.9,106.95,14381.0,106.4238,106.4636,106.3045,106.3542,14381.0
2025-05-19 10:40:00,106.91,106.92,106.85,106.85,4027.0,106.3145,106.3244,106.2548,106.2548,4027.0
2025-05-19 10:45:00,106.85,106.95,106.8,106.86,10337.0,106.2548,106.3542,106.2051,106.2647,10337.0
2025-05-19 10:50:00,106.88,106.92,106.78,106.78,5737.0,106.2846,106.3244,106.1852,106.1852,5737.0
2025-05-19 10:55:00,106.79,106.84,106.77,106.77,5190.0,106.1951,106.2448,106.1752,106.1752,5190.0
2025-05-19 11:00:00,106.76,106.94,106.76,106.9,11044.0,106.1653,106.3443,106.1653,106.3045,11044.0
2025-05-19 11:05:00,106.91,106.99,106.89,106.96,8969.0,106.3145,106.394,106.2946,106.3642,8969.0
2025-05-19 11:10:00,106.98,106.98,106.76,106.77,10953.0,106.3841,106.3841,106.1653,106.1752,10953.0
2025-05-19 11:15:00,106.77,106.86,106.75,106.83,9954.0,106.1752,106.2647,106.1553,106.2349,9954.0
2025-05-19 11:20:00,106.85,106.86,106.77,106.85,5021.0,106.2548,106.2647,106.1752,106.2548,5021.0
2025-05-19 11:25:00,106.86,106.86,106.81,106.82,4886.0,106.2647,106.2647,106.215,106.225,4886.0
2025-05-19 11:30:00,106.84,106.88,106.73,106.75,8393.0,106.2448,106.2846,106.1355,106.1553,8393.0
2025-05-19 11:35:00,106.75,106.83,106.67,106.74,5717.0,106.1553,106.2349,106.0758,106.1454,5717.0
2025-05-19 11:40:00,106.74,106.84,106.72,106.79,13048.0,106.1454,106.2448,106.1255,106.1951,13048.0
2025-05-19 11:45:00,106.8,106.88,106.77,106.8,5095.0,106.2051,106.2846,106.1752,106.2051,5095.0
2025-05-19 11:50:00,106.79,106.82,106.74,106.81,8035.0,106.1951,106.225,106.1454,106.215,8035.0
2025-05-19 11:55:00,106.79,106.83,106.76,106.79,5154.0,106.1951,106.2349,106.1653,106.1951,5154.0
2025-05-19 12:00:00,106.79,106.81,106.74,106.79,3249.0,106.1951,106.215,106.1454,106.1951,3249.0
2025-05-19 12:05:00,106.8,106.85,106.76,106.85,5327.0,106.2051,106.2548,106.1653,106.2548,5327.0
2025-05-19 12:10:00,106.86,106.88,106.82,106.84,6034.0,106.2647,106.2846,106.225,106.2448,6034.0
2025-05-19 12:15:00,106.86,106.9,106.83,106.88,5649.0,106.2647,106.3045,106.2349,106.2846,5649.0
2025-05-19 12:20:00,106.87,106.92,106.82,106.85,7575.0,106.2747,106.3244,106.225,106.2548,7575.0
2025-05-19 12:25:00,106.83,106.89,106.79,106.85,7567.0,106.2349,106.2946,106.1951,106.2548,7567.0
2025-05-19 12:30:00,106.84,106.87,106.8,106.84,5155.0,106.2448,106.2747,106.2051,106.2448,5155.0
2025-05-19 12:35:00,106.85,106.96,106.84,106.96,3959.0,106.2548,106.3642,106.2448,106.3642,3959.0
2025-05-19 12:40:00,106.93,107.0,106.92,107.0,9184.0,106.3343,106.404,106.3244,106.404,9184.0
2025-05-19 12:45:00,106.98,107.0,106.96,106.98,3881.0,106.3841,106.404,106.3642,106.3841,3881.0
2025-05-19 12:50:00,106.98,107.01,106.95,106.95,7573.0,106.3841,106.4139,106.3542,106.3542,7573.0
2025-05-19 12:55:00,106.97,106.99,106.91,106.95,4286.0,106.3741,106.394,106.3145,106.3542,4286.0
2025-05-19 13:00:00,106.94,107.0,106.93,106.93,5609.0,106.3443,106.404,106.3343,106.3343,5609.0
2025-05-19 13:05:00,106.92,106.92,106.85,106.89,4589.0,106.3244,106.3244,106.2548,106.2946,4589.0
2025-05-19 13:10:00,106.88,106.93,106.86,106.87,3171.0,106.2846,106.3343,106.2647,106.2747,3171.0
2025-05-19 13:15:00,106.9,106.94,106.84,106.92,6122.0,106.3045,106.3443,106.2448,106.3244,6122.0
2025-05-19 13:20:00,106.91,106.97,106.86,106.97,9871.0,106.3145,106.3741,106.2647,106.3741,9871.0
2025-05-19 13:25:00,106.97,107.0,106.92,106.95,10254.0,106.3741,106.404,106.3244,106.3542,10254.0
2025-05-19 13:30:00,106.95,106.98,106.91,106.96,5302.0,106.3542,106.3841,106.3145,106.3642,5302.0
2025-05-19 13:35:00,106.97,106.97,106.92,106.94,4603.0,106.3741,106.3741,106.3244,106.3443,4603.0
2025-05-19 13:40:00,106.93,106.93,106.87,106.9,3538.0,106.3343,106.3343,106.2747,106.3045,3538.0
2025-05-19 13:45:00,106.9,106.91,106.81,106.89,6678.0,106.3045,106.3145,106.215,106.2946,6678.0
2025-05-19 13:50:00,106.86,106.87,106.75,106.75,4549.0,106.2647,106.2747,106.1553,106.1553,4549.0
2025-05-19 13:55:00,106.75,106.75,106.69,106.69,4373.0,106.1553,106.1553,106.0957,106.0957,4373.0
2025-05-19 14:00:00,106.7,106.71,106.61,106.62,5475.0,106.1056,106.1156,106.0161,106.0261,5475.0
2025-05-19 14:05:00,106.64,106.65,106.55,106.6,5610.0,106.046,106.0559,105.9565,106.0062,5610.0
2025-05-19 14:10:00,106.58,106.61,106.57,106.58,4993.0,105.9863,106.0161,105.9764,105.9863,4993.0
2025-05-19 14:15:00,106.58,106.58,106.48,106.51,5434.0,105.9863,105.9863,105.8869,105.9167,5434.0
2025-05-19 14:20:00,106.49,106.52,106.45,106.45,5535.0,105.8968,105.9266,105.857,105.857,5535.0
2025-05-19 14:25:00,106.47,106.55,106.46,106.51,4772.0,105.8769,105.9565,105.867,105.9167,4772.0
2025-05-19 14:30:00,106.52,106.56,106.49,106.53,5273.0,105.9266,105.9664,105.8968,105.9366,5273.0
2025-05-19 14:35:00,106.52,106.56,106.51,106.55,5984.0,105.9266,105.9664,105.9167,105.9565,5984.0
2025-05-19 14:40:00,106.53,106.59,106.5,106.59,8134.0,105.9366,105.9962,105.9067,105.9962,8134.0
2025-05-19 14:45:00,106.58,106.59,106.53,106.57,5738.0,105.9863,105.9962,105.9366,105.9764,5738.0
2025-05-19 14:50:00,106.55,106.57,106.47,106.47,6801.0,105.9565,105.9764,105.8769,105.8769,6801.0
2025-05-19 14:55:00,106.47,106.52,106.46,106.51,6528.0,105.8769,105.9266,105.867,105.9167,6528.0
2025-05-19 15:00:00,106.52,106.55,106.42,106.43,8419.0,105.9266,105.9565,105.8272,105.8371,8419.0
2025-05-19 15:05:00,106.42,106.42,106.33,106.4,7242.0,105.8272,105.8272,105.7377,105.8073,7242.0
2025-05-19 15:10:00,106.39,106.39,106.31,106.33,5648.0,105.7974,105.7974,105.7178,105.7377,5648.0
2025-05-19 15:15:00,106.31,106.31,106.17,106.19,14429.0,105.7178,105.7178,105.5786,105.5985,14429.0
2025-05-19 15:20:00,106.18,106.23,106.15,106.17,11548.0,105.5885,105.6382,105.5587,105.5786,11548.0
2025-05-19 15:25:00,106.17,106.19,106.13,106.18,11473.0,105.5786,105.5985,105.5388,105.5885,11473.0
2025-05-19 15:30:00,106.16,106.24,106.1,106.11,13361.0,105.5686,105.6482,105.509,105.5189,13361.0
2025-05-19 15:35:00,106.11,106.2,106.1,106.2,15977.0,105.5189,105.6084,105.509,105.6084,15977.0
2025-05-19 15:40:00,106.19,106.21,106.14,106.21,15410.0,105.5985,105.6184,105.5487,105.6184,15410.0
2025-05-19 15:45:00,106.2,106.36,106.19,106.31,20225.0,105.6084,105.7675,105.5985,105.7178,20225.0
2025-05-19 15:50:00,106.34,106.48,106.3,106.4,24759.0,105.7476,105.8869,105.7079,105.8073,24759.0
2025-05-19 15:55:00,106.37,106.51,106.31,106.4,84473.0,105.7775,105.9167,105.7178,105.8073,84473.0
2025-05-20 09:30:00,106.35,106.7,105.56,106.49,23353.0,105.7576,106.1056,104.972,105.8968,23353.0
2025-05-20 09:35:00,106.37,106.48,106.17,106.25,4129.0,105.7775,105.8869,105.5786,105.6581,4129.0
2025-05-20 09:40:00,106.2,106.33,106.15,106.3,4522.0,105.6084,105.7377,105.5587,105.7079,4522.0
2025-05-20 09:45:00,106.33,106.36,106.13,106.14,3140.0,105.7377,105.7675,105.5388,105.5487,3140.0
2025-05-20 09:50:00,106.13,106.18,106.02,106.07,3784.0,105.5388,105.5885,105.4294,105.4791,3784.0
2025-05-20 09:55:00,106.09,106.17,106.04,106.15,5608.0,105.499,105.5786,105.4493,105.5587,5608.0
2025-05-20 10:00:00,106.1,106.2,106.0,106.0,8352.0,105.509,105.6084,105.4095,105.4095,8352.0
2025-05-20 10:05:00,106.01,106.01,105.81,105.81,29343.0,105.4195,105.4195,105.2206,105.2206,29343.0
2025-05-20 10:10:00,105.8,105.9,105.66,105.9,14245.0,105.2106,105.3101,105.0714,105.3101,14245.0
2025-05-20 10:15:00,105.87,105.87,105.72,105.83,9528.0,105.2803,105.2803,105.1311,105.2405,9528.0
2025-05-20 10:20:00,105.81,105.93,105.78,105.81,18782.0,105.2206,105.3399,105.1908,105.2206,18782.0
2025-05-20 10:25:00,105.84,105.9,105.64,105.64,7090.0,105.2504,105.3101,105.0515,105.0515,7090.0
2025-05-20 10:30:00,105.64,105.68,105.54,105.57,5110.0,105.0515,105.0913,104.9521,104.9819,5110.0
2025-05-20 10:35:00,105.55,105.57,105.4,105.54,5837.0,104.962,104.9819,104.8129,104.9521,5837.0
2025-05-20 10:40:00,105.56,105.69,105.56,105.62,4194.0,104.972,105.1013,104.972,105.0316,4194.0
2025-05-20 10:45:00,105.68,105.72,105.63,105.63,4443.0,105.0913,105.1311,105.0416,105.0416,4443.0
2025-05-20 10:50:00,105.64,105.72,105.62,105.66,3859.0,105.0515,105.1311,105.0316,105.0714,3859.0
2025-05-20 10:55:00,105.69,105.69,105.54,105.56,4925.0,105.1013,105.1013,104.9521,104.972,4925.0
2025-05-20 11:00:00,105.54,105.65,105.51,105.61,17483.0,104.9521,105.0615,104.9223,105.0217,17483.0
2025-05-20 11:05:00,105.6,105.69,105.6,105.61,10360.0,105.0118,105.1013,105.0118,105.0217,10360.0
2025-05-20 11:10:00,105.63,105.67,105.6,105.64,5213.0,105.0416,105.0814,105.0118,105.0515,5213.0
2025-05-20 11:15:00,105.68,105.75,105.62,105.7,23840.0,105.0913,105.1609,105.0316,105.1112,23840.0
2025-05-20 11:20:00,105.66,105.66,105.49,105.51,6153.0,105.0714,105.0714,104.9024,104.9223,6153.0
2025-05-20 11:25:00,105.51,105.57,105.51,105.57,2936.0,104.9223,104.9819,104.9223,104.9819,2936.0
2025-05-20 11:30:00,105.59,105.61,105.42,105.43,7595.0,105.0018,105.0217,104.8328,104.8427,7595.0
2025-05-20 11:35:00,105.44,105.49,105.4,105.43,7858.0,104.8526,104.9024,104.8129,104.8427,7858.0
2025-05-20 11:40:00,105.42,105.44,105.38,105.38,5048.0,104.8328,104.8526,104.793,104.793,5048.0
2025-05-20 11:45:00,105.39,105.41,105.33,105.39,11639.0,104.8029,104.8228,104.7433,104.8029,11639.0
2025-05-20 11:50:00,105.39,105.7,105.37,105.63,30426.0,104.8029,105.1112,104.783,105.0416,30426.0
2025-05-20 11:55:00,105.66,105.72,105.65,105.65,8713.0,105.0714,105.1311,105.0615,105.0615,8713.0
2025-05-20 12:00:00,105.65,105.72,105.64,105.64,8574.0,105.0615,105.1311,105.0515,105.0515,8574.0
2025-05-20 12:05:00,105.66,105.69,105.6,105.62,5976.0,105.0714,105.1013,105.0118,105.0316,5976.0
2025-05-20 12:10:00,105.6,105.7,105.57,105.68,5650.0,105.0118,105.1112,104.9819,105.0913,5650.0
2025-05-20 12:15:00,105.67,105.67,105.61,105.62,7116.0,105.0814,105.0814,105.0217,105.0316,7116.0
2025-05-20 12:20:00,105.61,105.67,105.59,105.59,7208.0,105.0217,105.0814,105.0018,105.0018,7208.0
2025-05-20 12:25:00,105.59,105.59,105.51,105.52,5246.0,105.0018,105.0018,104.9223,104.9322,5246.0
2025-05-20 12:30:00,105.52,105.63,105.52,105.63,5387.0,104.9322,105.0416,104.9322,105.0416,5387.0
2025-05-20 12:35:00,105.63,105.66,105.61,105.61,3644.0,105.0416,105.0714,105.0217,105.0217,3644.0
2025-05-20 12:40:00,105.62,105.65,105.57,105.63,4385.0,105.0316,105.0615,104.9819,105.0416,4385.0
2025-05-20 12:45:00,105.63,105.63,105.61,105.63,2782.0,105.0416,105.0416,105.0217,105.0416,2782.0
2025-05-20 12:50:00,105.63,105.65,105.56,105.57,7275.0,105.0416,105.0615,104.972,104.9819,7275.0
2025-05-20 12:55:00,105.58,105.63,105.58,105.6,9346.0,104.9919,105.0416,104.9919,105.0118,9346.0
2025-05-20 13:00:00,105.59,105.64,105.59,105.61,8283.0,105.0018,105.0515,105.0018,105.0217,8283.0
2025-05-20 13:05:00,105.62,105.62,105.59,105.62,6986.0,105.0316,105.0316,105.0018,105.0316,6986.0
2025-05-20 13:10:00,105.62,105.68,105.6,105.68,11811.0,105.0316,105.0913,105.0118,105.0913,11811.0
2025-05-20 13:15:00,105.68,105.78,105.67,105.76,9975.0,105.0913,105.1908,105.0814,105.1709,9975.0
2025-05-20 13:20:00,105.77,105.77,105.65,105.67,8093.0,105.1808,105.1808,105.0615,105.0814,8093.0
2025-05-20 13:25:00,105.69,105.73,105.66,105.68,3929.0,105.1013,105.141,105.0714,105.0913,3929.0
2025-05-20 13:30:00,105.68,105.72,105.67,105.69,10669.0,105.0913,105.1311,105.0814,105.1013,10669.0
2025-05-20 13:35:00,105.68,105.77,105.66,105.68,4886.0,105.0913,105.1808,105.0714,105.0913,4886.0
2025-05-20 13:40:00,105.7,105.71,105.65,105.66,4650.0,105.1112,105.1211,105.0615,105.0714,4650.0
2025-05-20 13:45:00,105.65,105.66,105.58,105.6,8598.0,105.0615,105.0714,104.9919,105.0118,8598.0
2025-05-20 13:50:00,105.59,105.59,105.56,105.58,5749.0,105.0018,105.0018,104.972,104.9919,5749.0
2025-05-20 13:55:00,105.58,105.63,105.55,105.62,3886.0,104.9919,105.0416,104.962,105.0316,3886.0
2025-05-20 14:00:00,105.61,105.62,105.55,105.59,6287.0,105.0217,105.0316,104.962,105.0018,6287.0
2025-05-20 14:05:00,105.61,105.61,105.53,105.55,6224.0,105.0217,105.0217,104.9421,104.962,6224.0
2025-05-20 14:10:00,105.57,105.57,105.53,105.53,4793.0,104.9819,104.9819,104.9421,104.9421,4793.0
2025-05-20 14:15:00,105.52,105.55,105.49,105.5,9272.0,104.9322,104.962,104.9024,104.9123,9272.0
2025-05-20 14:20:00,105.51,105.52,105.31,105.52,12368.0,104.9223,104.9322,104.7234,104.9322,12368.0
2025-05-20 14:25:00,105.51,105.55,105.41,105.43,5952.0,104.9223,104.962,104.8228,104.8427,5952.0
2025-05-20 14:30:00,105.43,105.47,105.37,105.38,10002.0,104.8427,104.8825,104.783,104.793,10002.0
2025-05-20 14:35:00,105.39,105.57,105.38,105.54,22546.0,104.8029,104.9819,104.793,104.9521,22546.0
2025-05-20 14:40:00,105.53,105.54,105.5,105.51,7050.0,104.9421,104.9521,104.9123,104.9223,7050.0
2025-05-20 14:45:00,105.52,105.55,105.52,105.54,5287.0,104.9322,104.962,104.9322,104.9521,5287.0
2025-05-20 14:50:00,105.55,105.58,105.48,105.5,6426.0,104.962,104.9919,104.8924,104.9123,6426.0
2025-05-20 14:55:00,105.5,105.57,105.5,105.5,7278.0,104.9123,104.9819,104.9123,104.9123,7278.0
2025-05-20 15:00:00,105.52,105.52,105.33,105.38,7278.0,104.9322,104.9322,104.7433,104.793,7278.0
2025-05-20 15:05:00,105.39,105.49,105.38,105.48,10486.0,104.8029,104.9024,104.793,104.8924,10486.0
2025-05-20 15:10:00,105.48,105.51,105.43,105.48,10531.0,104.8924,104.9223,104.8427,104.8924,10531.0
2025-05-20 15:15:00,105.49,105.52,105.45,105.5,12315.0,104.9024,104.9322,104.8626,104.9123,12315.0
2025-05-20 15:20:00,105.5,105.57,105.5,105.57,11107.0,104.9123,104.9819,104.9123,104.9819,11107.0
2025-05-20 15:25:00,105.56,105.65,105.55,105.6,11833.0,104.972,105.0615,104.962,105.0118,11833.0
2025-05-20 15:30:00,105.62,105.73,105.59,105.68,17156.0,105.0316,105.141,105.0018,105.0913,17156.0
2025-05-20 15:35:00,105.7,105.75,105.65,105.7,15237.0,105.1112,105.1609,105.0615,105.1112,15237.0
2025-05-20 15:40:00,105.7,105.73,105.63,105.64,11301.0,105.1112,105.141,105.0416,105.0515,11301.0
2025-05-20 15:45:00,105.65,105.76,105.64,105.64,11276.0,105.0615,105.1709,105.0515,105.0515,11276.0
2025-05-20 15:50:00,105.6,105.73,105.58,105.65,24937.0,105.0118,105.141,104.9919,105.0615,24937.0
2025-05-20 15:55:00,105.65,105.7,105.49,105.63,131841.0,105.0615,105.1112,104.9024,105.0416,131841.0
2025-05-21 09:30:00,104.76,104.91,104.48,104.76,22227.0,104.76,104.91,104.48,104.76,22227.0
2025-05-21 09:35:00,104.75,104.75,104.5,104.63,7651.0,104.75,104.75,104.5,104.63,7651.0
2025-05-21 09:40:00,104.63,104.68,104.58,104.61,7048.0,104.63,104.68,104.58,104.61,7048.0
2025-05-21 09:45:00,104.61,104.73,104.55,104.73,13335.0,104.61,104.73,104.55,104.73,13335.0
2025-05-21 09:50:00,104.69,104.69,104.49,104.61,10512.0,104.69,104.69,104.49,104.61,10512.0
2025-05-21 09:55:00,104.62,104.75,104.55,104.74,9340.0,104.62,104.75,104.55,104.74,9340.0
2025-05-21 10:00:00,104.75,104.96,104.75,104.96,10450.0,104.75,104.96,104.75,104.96,10450.0
2025-05-21 10:05:00,104.93,104.96,104.76,104.81,5101.0,104.93,104.96,104.76,104.81,5101.0
2025-05-21 10:10:00,104.78,104.79,104.62,104.63,9132.0,104.78,104.79,104.62,104.63,9132.0
2025-05-21 10:15:00,104.61,104.64,104.56,104.62,8363.0,104.61,104.64,104.56,104.62,8363.0
2025-05-21 10:20:00,104.61,104.68,104.58,104.61,6683.0,104.61,104.68,104.58,104.61,6683.0
2025-05-21 10:25:00,104.59,104.59,104.32,104.34,7527.0,104.59,104.59,104.32,104.34,7527.0
2025-05-21 10:30:00,104.33,104.38,104.25,104.28,6998.0,104.33,104.38,104.25,104.28,6998.0
2025-05-21 10:35:00,104.28,104.3,104.17,104.27,8106.0,104.28,104.3,104.17,104.27,8106.0
2025-05-21 10:40:00,104.31,104.35,104.11,104.13,9344.0,104.31,104.35,104.11,104.13,9344.0
2025-05-21 10:45:00,104.1,104.12,103.91,104.02,5843.0,104.1,104.12,103.91,104.02,5843.0
2025-05-21 10:50:00,104.05,104.1,103.98,104.0,7369.0,104.05,104.1,103.98,104.0,7369.0
2025-05-21 10:55:00,104.03,104.15,104.03,104.11,5352.0,104.03,104.15,104.03,104.11,5352.0
2025-05-21 11:00:00,104.11,104.15,104.02,104.06,11584.0,104.11,104.15,104.02,104.06,11584.0
2025-05-21 11:05:00,104.04,104.24,104.04,104.23,6568.0,104.04,104.24,104.04,104.23,6568.0
2025-05-21 11:10:00,104.22,104.31,104.18,104.3,5492.0,104.22,104.31,104.18,104.3,5492.0
2025-05-21 11:15:00,104.31,104.31,104.08,104.1,11441.0,104.31,104.31,104.08,104.1,11441.0
2025-05-21 11:20:00,104.09,104.16,104.02,104.12,16948.0,104.09,104.16,104.02,104.12,16948.0
2025-05-21 11:25:00,104.15,104.15,104.0,104.0,4627.0,104.15,104.15,104.0,104.0,4627.0
2025-05-21 11:30:00,104.01,104.04,103.98,104.01,7597.0,104.01,104.04,103.98,104.01,7597.0
2025-05-21 11:35:00,104.0,104.07,103.96,104.05,14004.0,104.0,104.07,103.96,104.05,14004.0
2025-05-21 11:40:00,104.06,104.09,104.02,104.02,7759.0,104.06,104.09,104.02,104.02,7759.0
2025-05-21 11:45:00,104.02,104.02,103.83,103.83,56052.0,104.02,104.02,103.83,103.83,56052.0
2025-05-21 11:50:00,103.85,103.96,103.83,103.96,6343.0,103.85,103.96,103.83,103.96,6343.0
2025-05-21 11:55:00,103.97,104.01,103.94,103.96,5757.0,103.97,104.01,103.94,103.96,5757.0
2025-05-21 12:00:00,103.97,103.97,103.86,103.86,3409.0,103.97,103.97,103.86,103.86,3409.0
2025-05-21 12:05:00,103.84,103.85,103.82,103.83,3858.0,103.84,103.85,103.82,103.83,3858.0
2025-05-21 12:10:00,103.83,104.02,103.81,104.02,61108.0,103.83,104.02,103.81,104.02,61108.0
2025-05-21 12:15:00,104.02,104.1,104.0,104.09,3791.0,104.02,104.1,104.0,104.09,3791.0
2025-05-21 12:20:00,104.07,104.07,104.02,104.03,2508.0,104.07,104.07,104.02,104.03,2508.0
2025-05-21 12:25:00,104.01,104.03,103.94,104.03,5889.0,104.01,104.03,103.94,104.03,5889.0
2025-05-21 12:30:00,104.03,104.13,104.02,104.12,7368.0,104.03,104.13,104.02,104.12,7368.0
2025-05-21 12:35:00,104.12,104.13,104.03,104.05,10061.0,104.12,104.13,104.03,104.05,10061.0
2025-05-21 12:40:00,104.07,104.3,104.06,104.28,22615.0,104.07,104.3,104.06,104.28,22615.0
2025-05-21 12:45:00,104.27,104.36,104.18,104.33,10453.0,104.27,104.36,104.18,104.33,10453.0
2025-05-21 12:50:00,104.34,104.36,104.29,104.34,12257.0,104.34,104.36,104.29,104.34,12257.0
2025-05-21 12:55:00,104.34,104.35,104.21,104.23,7527.0,104.34,104.35,104.21,104.23,7527.0
2025-05-21 13:00:00,104.22,104.34,104.2,104.32,13445.0,104.22,104.34,104.2,104.32,13445.0
2025-05-21 13:05:00,104.31,104.32,104.22,104.22,4312.0,104.31,104.32,104.22,104.22,4312.0
2025-05-21 13:10:00,104.23,104.24,104.1,104.11,8342.0,104.23,104.24,104.1,104.11,8342.0
2025-05-21 13:15:00,104.12,104.13,103.82,103.91,25493.0,104.12,104.13,103.82,103.91,25493.0
2025-05-21 13:20:00,103.89,103.89,103.61,103.64,36056.0,103.89,103.89,103.61,103.64,36056.0
2025-05-21 13:25:00,103.67,103.67,103.48,103.55,5713.0,103.67,103.67,103.48,103.55,5713.0
2025-05-21 13:30:00,103.51,103.8,103.47,103.74,19332.0,103.51,103.8,103.47,103.74,19332.0
2025-05-21 13:35:00,103.74,103.89,103.72,103.89,17133.0,103.74,103.89,103.72,103.89,17133.0
2025-05-21 13:40:00,103.85,103.86,103.71,103.71,15697.0,103.85,103.86,103.71,103.71,15697.0
2025-05-21 13:45:00,103.68,103.91,103.66,103.8,36948.0,103.68,103.91,103.66,103.8,36948.0
2025-05-21 13:50:00,103.81,103.9,103.77,103.85,3776.0,103.81,103.9,103.77,103.85,3776.0
2025-05-21 13:55:00,103.85,103.88,103.75,103.76,6951.0,103.85,103.88,103.75,103.76,6951.0
2025-05-21 14:00:00,103.78,103.8,103.67,103.7,8563.0,103.78,103.8,103.67,103.7,8563.0
2025-05-21 14:05:00,103.67,103.78,103.66,103.7,10599.0,103.67,103.78,103.66,103.7,10599.0
2025-05-21 14:10:00,103.7,103.74,103.61,103.74,12514.0,103.7,103.74,103.61,103.74,12514.0
2025-05-21 14:15:00,103.72,103.78,103.69,103.7,10149.0,103.72,103.78,103.69,103.7,10149.0
2025-05-21 14:20:00,103.69,103.72,103.66,103.72,11778.0,103.69,103.72,103.66,103.72,11778.0
2025-05-21 14:25:00,103.76,103.84,103.75,103.83,5703.0,103.76,103.84,103.75,103.83,5703.0
2025-05-21 14:30:00,103.81,103.84,103.76,103.84,10734.0,103.81,103.84,103.76,103.84,10734.0
2025-05-21 14:35:00,103.86,103.91,103.76,103.78,5637.0,103.86,103.91,103.76,103.78,5637.0
2025-05-21 14:40:00,103.78,103.82,103.73,103.74,8216.0,103.78,103.82,103.73,103.74,8216.0
2025-05-21 14:45:00,103.72,103.8,103.65,103.65,10725.0,103.72,103.8,103.65,103.65,10725.0
2025-05-21 14:50:00,103.66,103.68,103.6,103.65,7633.0,103.66,103.68,103.6,103.65,7633.0
2025-05-21 14:55:00,103.63,103.69,103.57,103.63,7372.0,103.63,103.69,103.57,103.63,7372.0
2025-05-21 15:00:00,103.65,103.72,103.61,103.69,9808.0,103.65,103.72,103.61,103.69,9808.0
2025-05-21 15:05:00,103.67,103.72,103.62,103.63,15547.0,103.67,103.72,103.62,103.63,15547.0
2025-05-21 15:10:00,103.61,103.76,103.54,103.76,17310.0,103.61,103.76,103.54,103.76,17310.0
2025-05-21 15:15:00,103.77,103.78,103.73,103.77,11615.0,103.77,103.78,103.73,103.77,11615.0
2025-05-21 15:20:00,103.77,103.82,103.68,103.69,27622.0,103.77,103.82,103.68,103.69,27622.0
2025-05-21 15:25:00,103.7,103.75,103.64,103.66,17251.0,103.7,103.75,103.64,103.66,17251.0
2025-05-21 15:30:00,103.66,103.76,103.62,103.72,27901.0,103.66,103.76,103.62,103.72,27901.0
2025-05-21 15:35:00,103.73,103.82,103.71,103.8,23425.0,103.73,103.82,103.71,103.8,23425.0
2025-05-21 15:40:00,103.79,103.82,103.73,103.81,31560.0,103.79,103.82,103.73,103.81,31560.0
2025-05-21 15:45:00,103.79,103.83,103.71,103.73,24660.0,103.79,103.83,103.71,103.73,24660.0
2025-05-21 15:50:00,103.71,103.81,103.69,103.76,47169.0,103.71,103.81,103.69,103.76,47169.0
2025-05-21 15:55:00,103.76,103.84,103.51,103.51,177967.0,103.76,103.84,103.51,103.51,177967.0
2025-05-22 09:30:00,103.5,103.89,102.67,103.68,25404.0,103.5,103.89,102.67,103.68,25404.0
2025-05-22 09:35:00,103.59,103.67,103.52,103.55,2000.0,103.59,103.67,103.52,103.55,2000.0
2025-05-22 09:40:00,103.55,103.56,103.32,103.39,4314.0,103.55,103.56,103.32,103.39,4314.0
2025-05-22 09:45:00,103.45,103.45,102.95,103.04,8231.0,103.45,103.45,102.95,103.04,8231.0
2025-05-22 09:50:00,103.04,103.07,102.87,102.94,6587.0,103.04,103.07,102.87,102.94,6587.0
2025-05-22 09:55:00,102.88,102.89,102.61,102.65,5530.0,102.88,102.89,102.61,102.65,5530.0
2025-05-22 10:00:00,102.65,102.75,102.58,102.68,11854.0,102.65,102.75,102.58,102.68,11854.0
2025-05-22 10:05:00,102.65,102.73,102.59,102.68,5478.0,102.65,102.73,102.59,102.68,5478.0
2025-05-22 10:10:00,102.63,102.64,102.48,102.56,5729.0,102.63,102.64,102.48,102.56,5729.0
2025-05-22 10:15:00,102.58,102.58,102.47,102.56,5724.0,102.58,102.58,102.47,102.56,5724.0
2025-05-22 10:20:00,102.56,102.58,102.4,102.41,4841.0,102.56,102.58,102.4,102.41,4841.0
2025-05-22 10:25:00,102.44,102.5,102.3,102.3,56523.0,102.44,102.5,102.3,102.3,56523.0
2025-05-22 10:30:00,102.23,102.23,102.07,102.09,9311.0,102.23,102.23,102.07,102.09,9311.0
2025-05-22 10:35:00,102.06,102.1,101.96,102.02,4471.0,102.06,102.1,101.96,102.02,4471.0
2025-05-22 10:40:00,102.05,102.26,102.05,102.16,5190.0,102.05,102.26,102.05,102.16,5190.0
2025-05-22 10:45:00,102.15,102.22,102.15,102.21,4438.0,102.15,102.22,102.15,102.21,4438.0
2025-05-22 10:50:00,102.23,102.39,102.23,102.29,7820.0,102.23,102.39,102.23,102.29,7820.0
2025-05-22 10:55:00,102.25,102.49,102.25,102.46,4563.0,102.25,102.49,102.25,102.46,4563.0
2025-05-22 11:00:00,102.47,102.51,102.43,102.48,3667.0,102.47,102.51,102.43,102.48,3667.0
2025-05-22 11:05:00,102.49,102.53,102.47,102.53,2797.0,102.49,102.53,102.47,102.53,2797.0
2025-05-22 11:10:00,102.5,102.52,102.46,102.48,4979.0,102.5,102.52,102.46,102.48,4979.0
2025-05-22 11:15:00,102.45,102.55,102.4,102.55,6608.0,102.45,102.55,102.4,102.55,6608.0
2025-05-22 11:20:00,102.53,102.64,102.52,102.64,2105.0,102.53,102.64,102.52,102.64,2105.0
2025-05-22 11:25:00,102.62,102.7,102.52,102.57,11457.0,102.62,102.7,102.52,102.57,11457.0
2025-05-22 11:30:00,102.52,102.61,102.52,102.61,3440.0,102.52,102.61,102.52,102.61,3440.0
2025-05-22 11:35:00,102.63,102.91,102.63,102.83,3635.0,102.63,102.91,102.63,102.83,3635.0
2025-05-22 11:40:00,102.83,102.88,102.8,102.8,2421.0,102.83,102.88,102.8,102.8,2421.0
2025-05-22 11:45:00,102.83,102.88,102.77,102.82,3575.0,102.83,102.88,102.77,102.82,3575.0
2025-05-22 11:50:00,102.85,102.94,102.81,102.91,4994.0,102.85,102.94,102.81,102.91,4994.0
2025-05-22 11:55:00,102.96,102.96,102.87,102.9,2605.0,102.96,102.96,102.87,102.9,2605.0
2025-05-22 12:00:00,102.9,102.9,102.81,102.85,2135.0,102.9,102.9,102.81,102.85,2135.0
2025-05-22 12:05:00,102.82,102.89,102.78,102.87,2347.0,102.82,102.89,102.78,102.87,2347.0
2025-05-22 12:10:00,102.86,102.95,102.85,102.94,1684.0,102.86,102.95,102.85,102.94,1684.0
2025-05-22 12:15:00,102.94,103.02,102.88,102.89,2846.0,102.94,103.02,102.88,102.89,2846.0
2025-05-22 12:20:00,102.8,102.8,102.7,102.72,1957.0,102.8,102.8,102.7,102.72,1957.0
2025-05-22 12:25:00,102.73,102.76,102.68,102.73,3604.0,102.73,102.76,102.68,102.73,3604.0
2025-05-22 12:30:00,102.72,102.77,102.66,102.77,3560.0,102.72,102.77,102.66,102.77,3560.0
2025-05-22 12:35:00,102.75,102.75,102.69,102.69,3039.0,102.75,102.75,102.69,102.69,3039.0
2025-05-22 12:40:00,102.69,102.75,102.69,102.71,2667.0,102.69,102.75,102.69,102.71,2667.0
2025-05-22 12:45:00,102.7,102.71,102.56,102.59,2934.0,102.7,102.71,102.56,102.59,2934.0
2025-05-22 12:50:00,102.54,102.6,102.53,102.59,2926.0,102.54,102.6,102.53,102.59,2926.0
2025-05-22 12:55:00,102.59,102.59,102.49,102.54,10173.0,102.59,102.59,102.49,102.54,10173.0
2025-05-22 13:00:00,102.54,102.56,102.49,102.51,5132.0,102.54,102.56,102.49,102.51,5132.0
2025-05-22 13:05:00,102.51,102.55,102.5,102.52,4002.0,102.51,102.55,102.5,102.52,4002.0
2025-05-22 13:10:00,102.51,102.59,102.51,102.59,2452.0,102.51,102.59,102.51,102.59,2452.0
2025-05-22 13:15:00,102.55,102.69,102.55,102.69,2649.0,102.55,102.69,102.55,102.69,2649.0
2025-05-22 13:20:00,102.67,102.74,102.64,102.73,3313.0,102.67,102.74,102.64,102.73,3313.0
2025-05-22 13:25:00,102.75,102.86,102.72,102.79,3709.0,102.75,102.86,102.72,102.79,3709.0
2025-05-22 13:30:00,102.78,102.86,102.76,102.83,3147.0,102.78,102.86,102.76,102.83,3147.0
2025-05-22 13:35:00,102.86,102.87,102.8,102.82,3686.0,102.86,102.87,102.8,102.82,3686.0
2025-05-22 13:40:00,102.79,102.79,102.74,102.74,400.0,102.79,102.79,102.74,102.74,400.0
2025-05-22 13:45:00,102.77,102.79,102.73,102.73,2688.0,102.77,102.79,102.73,102.73,2688.0
2025-05-22 13:50:00,102.79,102.79,102.72,102.76,2996.0,102.79,102.79,102.72,102.76,2996.0
2025-05-22 13:55:00,102.75,102.8,102.72,102.74,4423.0,102.75,102.8,102.72,102.74,4423.0
2025-05-22 14:00:00,102.7,102.76,102.69,102.76,6406.0,102.7,102.76,102.69,102.76,6406.0
2025-05-22 14:05:00,102.73,102.74,102.69,102.73,2984.0,102.73,102.74,102.69,102.73,2984.0
2025-05-22 14:10:00,102.73,102.76,102.72,102.76,3948.0,102.73,102.76,102.72,102.76,3948.0
2025-05-22 14:15:00,102.74,102.82,102.74,102.8,3659.0,102.74,102.82,102.74,102.8,3659.0
2025-05-22 14:20:00,102.79,102.84,102.73,102.84,6333.0,102.79,102.84,102.73,102.84,6333.0
2025-05-22 14:25:00,102.85,102.85,102.79,102.83,3380.0,102.85,102.85,102.79,102.83,3380.0
2025-05-22 14:30:00,102.81,102.86,102.79,102.79,4628.0,102.81,102.86,102.79,102.79,4628.0
2025-05-22 14:35:00,102.79,102.79,102.68,102.68,2911.0,102.79,102.79,102.68,102.68,2911.0
2025-05-22 14:40:00,102.68,102.73,102.65,102.71,5709.0,102.68,102.73,102.65,102.71,5709.0
2025-05-22 14:45:00,102.72,102.74,102.67,102.67,2369.0,102.72,102.74,102.67,102.67,2369.0
2025-05-22 14:50:00,102.66,102.72,102.65,102.7,6245.0,102.66,102.72,102.65,102.7,6245.0
2025-05-22 14:55:00,102.69,102.78,102.69,102.74,11737.0,102.69,102.78,102.69,102.74,11737.0
2025-05-22 15:00:00,102.75,102.82,102.75,102.77,6393.0,102.75,102.82,102.75,102.77,6393.0
2025-05-22 15:05:00,102.76,102.84,102.74,102.83,9345.0,102.76,102.84,102.74,102.83,9345.0
2025-05-22 15:10:00,102.83,102.86,102.79,102.82,12462.0,102.83,102.86,102.79,102.82,12462.0
2025-05-22 15:15:00,102.82,102.84,102.76,102.83,19135.0,102.82,102.84,102.76,102.83,19135.0
2025-05-22 15:20:00,102.85,102.95,102.84,102.89,14384.0,102.85,102.95,102.84,102.89,14384.0
2025-05-22 15:25:00,102.9,103.12,102.87,103.09,14000.0,102.9,103.12,102.87,103.09,14000.0
2025-05-22 15:30:00,103.09,103.09,102.95,103.02,16599.0,103.09,103.09,102.95,103.02,16599.0
2025-05-22 15:35:00,103.0,103.14,102.96,103.12,33482.0,103.0,103.14,102.96,103.12,33482.0
2025-05-22 15:40:00,103.13,103.14,103.02,103.05,38313.0,103.13,103.14,103.02,103.05,38313.0
2025-05-22 15:45:00,103.06,103.06,102.88,102.9,17008.0,103.06,103.06,102.88,102.9,17008.0
2025-05-22 15:50:00,102.97,102.97,102.64,102.7,33702.0,102.97,102.97,102.64,102.7,33702.0
2025-05-22 15:55:00,102.62,102.64,102.37,102.44,103229.0,102.62,102.64,102.37,102.44,103229.0
2025-05-23 09:30:00,102.0,102.48,101.81,102.12,21887.0,102.0,102.48,101.81,102.12,21887.0
2025-05-23 09:35:00,102.12,102.2,101.94,101.99,3916.0,102.12,102.2,101.94,101.99,3916.0
2025-05-23 09:40:00,101.95,101.98,101.82,101.88,11695.0,101.95,101.98,101.82,101.88,11695.0
2025-05-23 09:45:00,101.94,102.01,101.79,101.95,6416.0,101.94,102.01,101.79,101.95,6416.0
2025-05-23 09:50:00,101.94,101.98,101.79,101.86,7140.0,101.94,101.98,101.79,101.86,7140.0
2025-05-23 09:55:00,101.82,101.85,101.71,101.8,5839.0,101.82,101.85,101.71,101.8,5839.0
2025-05-23 10:00:00,101.82,102.13,101.8,102.12,6370.0,101.82,102.13,101.8,102.12,6370.0
2025-05-23 10:05:00,102.12,102.12,101.86,101.86,6651.0,102.12,102.12,101.86,101.86,6651.0
2025-05-23 10:10:00,101.84,101.99,101.8,101.87,11156.0,101.84,101.99,101.8,101.87,11156.0
2025-05-23 10:15:00,101.85,101.88,101.68,101.71,4231.0,101.85,101.88,101.68,101.71,4231.0
2025-05-23 10:20:00,101.71,101.89,101.67,101.88,6483.0,101.71,101.89,101.67,101.88,6483.0
2025-05-23 10:25:00,101.89,101.92,101.84,101.9,4791.0,101.89,101.92,101.84,101.9,4791.0
2025-05-23 10:30:00,101.9,102.09,101.88,102.08,5159.0,101.9,102.09,101.88,102.08,5159.0
2025-05-23 10:35:00,102.09,102.09,101.96,102.05,4760.0,102.09,102.09,101.96,102.05,4760.0
2025-05-23 10:40:00,102.06,102.22,102.01,102.2,5221.0,102.06,102.22,102.01,102.2,5221.0
2025-05-23 10:45:00,102.19,102.23,102.15,102.18,3905.0,102.19,102.23,102.15,102.18,3905.0
2025-05-23 10:50:00,102.19,102.2,102.08,102.12,5040.0,102.19,102.2,102.08,102.12,5040.0
2025-05-23 10:55:00,102.14,102.21,102.12,102.18,5618.0,102.14,102.21,102.12,102.18,5618.0
2025-05-23 11:00:00,102.17,102.28,102.13,102.24,7234.0,102.17,102.28,102.13,102.24,7234.0
2025-05-23 11:05:00,102.24,102.29,102.17,102.29,6868.0,102.24,102.29,102.17,102.29,6868.0
2025-05-23 11:10:00,102.31,102.34,102.2,102.26,7677.0,102.31,102.34,102.2,102.26,7677.0
2025-05-23 11:15:00,102.27,102.43,102.27,102.42,4309.0,102.27,102.43,102.27,102.42,4309.0
2025-05-23 11:20:00,102.42,102.56,102.42,102.53,6704.0,102.42,102.56,102.42,102.53,6704.0
2025-05-23 11:25:00,102.53,102.54,102.44,102.49,5265.0,102.53,102.54,102.44,102.49,5265.0
2025-05-23 11:30:00,102.48,102.55,102.44,102.52,5954.0,102.48,102.55,102.44,102.52,5954.0
2025-05-23 11:35:00,102.53,102.66,102.5,102.62,5524.0,102.53,102.66,102.5,102.62,5524.0
2025-05-23 11:40:00,102.63,102.63,102.55,102.55,2967.0,102.63,102.63,102.55,102.55,2967.0
2025-05-23 11:45:00,102.57,102.68,102.54,102.68,6834.0,102.57,102.68,102.54,102.68,6834.0
2025-05-23 11:50:00,102.69,102.69,102.56,102.56,14722.0,102.69,102.69,102.56,102.56,14722.0
2025-05-23 11:55:00,102.58,102.58,102.52,102.57,5743.0,102.58,102.58,102.52,102.57,5743.0
2025-05-23 12:00:00,102.58,102.62,102.5,102.52,4462.0,102.58,102.62,102.5,102.52,4462.0
2025-05-23 12:05:00,102.5,102.51,102.45,102.47,4479.0,102.5,102.51,102.45,102.47,4479.0
2025-05-23 12:10:00,102.49,102.55,102.46,102.53,6480.0,102.49,102.55,102.46,102.53,6480.0
2025-05-23 12:15:00,102.55,102.63,102.54,102.58,3473.0,102.55,102.63,102.54,102.58,3473.0
2025-05-23 12:20:00,102.56,102.72,102.56,102.72,5063.0,102.56,102.72,102.56,102.72,5063.0
2025-05-23 12:25:00,102.72,102.75,102.65,102.65,5966.0,102.72,102.75,102.65,102.65,5966.0
2025-05-23 12:30:00,102.67,102.67,102.56,102.59,4890.0,102.67,102.67,102.56,102.59,4890.0
2025-05-23 12:35:00,102.6,102.61,102.56,102.6,6937.0,102.6,102.61,102.56,102.6,6937.0
2025-05-23 12:40:00,102.58,102.6,102.53,102.59,6104.0,102.58,102.6,102.53,102.59,6104.0
2025-05-23 12:45:00,102.59,102.64,102.57,102.62,5603.0,102.59,102.64,102.57,102.62,5603.0
2025-05-23 12:50:00,102.61,102.61,102.56,102.58,6968.0,102.61,102.61,102.56,102.58,6968.0
2025-05-23 12:55:00,102.58,102.58,102.46,102.47,3296.0,102.58,102.58,102.46,102.47,3296.0
2025-05-23 13:00:00,102.47,102.53,102.46,102.51,12118.0,102.47,102.53,102.46,102.51,12118.0
2025-05-23 13:05:00,102.49,102.53,102.46,102.49,3174.0,102.49,102.53,102.46,102.49,3174.0
2025-05-23 13:10:00,102.48,102.55,102.48,102.55,10194.0,102.48,102.55,102.48,102.55,10194.0
2025-05-23 13:15:00,102.54,102.63,102.52,102.59,40882.0,102.54,102.63,102.52,102.59,40882.0
2025-05-23 13:20:00,102.58,102.66,102.58,102.66,5379.0,102.58,102.66,102.58,102.66,5379.0
2025-05-23 13:25:00,102.66,102.78,102.66,102.78,12110.0,102.66,102.78,102.66,102.78,12110.0
2025-05-23 13:30:00,102.77,102.81,102.73,102.81,8987.0,102.77,102.81,102.73,102.81,8987.0
2025-05-23 13:35:00,102.82,102.83,102.78,102.83,3050.0,102.82,102.83,102.78,102.83,3050.0
2025-05-23 13:40:00,102.82,102.82,102.77,102.8,3510.0,102.82,102.82,102.77,102.8,3510.0
2025-05-23 13:45:00,102.79,102.84,102.79,102.84,2897.0,102.79,102.84,102.79,102.84,2897.0
2025-05-23 13:50:00,102.85,102.87,102.74,102.76,7187.0,102.85,102.87,102.74,102.76,7187.0
2025-05-23 13:55:00,102.78,102.78,102.7,102.71,3263.0,102.78,102.78,102.7,102.71,3263.0
2025-05-23 14:00:00,102.7,102.86,102.7,102.86,3227.0,102.7,102.86,102.7,102.86,3227.0
2025-05-23 14:05:00,102.85,102.91,102.83,102.84,4869.0,102.85,102.91,102.83,102.84,4869.0
2025-05-23 14:10:00,102.82,102.82,102.75,102.8,4436.0,102.82,102.82,102.75,102.8,4436.0
2025-05-23 14:15:00,102.81,102.85,102.73,102.73,10410.0,102.81,102.85,102.73,102.73,10410.0
2025-05-23 14:20:00,102.73,102.76,102.67,102.76,4041.0,102.73,102.76,102.67,102.76,4041.0
2025-05-23 14:25:00,102.77,102.83,102.7,102.75,4986.0,102.77,102.83,102.7,102.75,4986.0
2025-05-23 14:30:00,102.75,102.81,102.75,102.79,3316.0,102.75,102.81,102.75,102.79,3316.0
2025-05-23 14:35:00,102.82,102.89,102.81,102.82,5498.0,102.82,102.89,102.81,102.82,5498.0
2025-05-23 14:40:00,102.87,102.88,102.85,102.88,8429.0,102.87,102.88,102.85,102.88,8429.0
2025-05-23 14:45:00,102.87,102.9,102.83,102.86,5341.0,102.87,102.9,102.83,102.86,5341.0
2025-05-23 14:50:00,102.88,102.91,102.85,102.85,1951.0,102.88,102.91,102.85,102.85,1951.0
2025-05-23 14:55:00,102.85,102.9,102.79,102.84,5470.0,102.85,102.9,102.79,102.84,5470.0
2025-05-23 15:00:00,102.84,102.85,102.77,102.8,8029.0,102.84,102.85,102.77,102.8,8029.0
2025-05-23 15:05:00,102.8,102.83,102.77,102.83,4940.0,102.8,102.83,102.77,102.83,4940.0
2025-05-23 15:10:00,102.83,102.86,102.81,102.81,5372.0,102.83,102.86,102.81,102.81,5372.0
2025-05-23 15:15:00,102.82,102.82,102.72,102.72,6159.0,102.82,102.82,102.72,102.72,6159.0
2025-05-23 15:20:00,102.71,102.71,102.62,102.67,6934.0,102.71,102.71,102.62,102.67,6934.0
2025-05-23 15:25:00,102.66,102.67,102.58,102.59,4426.0,102.66,102.67,102.58,102.59,4426.0
2025-05-23 15:30:00,102.6,102.63,102.55,102.59,8714.0,102.6,102.63,102.55,102.59,8714.0
2025-05-23 15:35:00,102.59,102.69,102.57,102.68,9863.0,102.59,102.69,102.57,102.68,9863.0
2025-05-23 15:40:00,102.68,102.71,102.64,102.7,9541.0,102.68,102.71,102.64,102.7,9541.0
2025-05-23 15:45:00,102.7,102.73,102.66,102.69,14373.0,102.7,102.73,102.66,102.69,14373.0
2025-05-23 15:50:00,102.65,102.68,102.42,102.48,23339.0,102.65,102.68,102.42,102.48,23339.0
2025-05-23 15:55:00,102.44,102.7,102.39,102.55,94741.0,102.44,102.7,102.39,102.55,94741.0
2025-05-27 09:30:00,102.99,103.1,102.36,102.59,26888.0,102.99,103.1,102.36,102.59,26888.0
2025-05-27 09:35:00,102.54,102.85,102.51,102.73,5203.0,102.54,102.85,102.51,102.73,5203.0
2025-05-27 09:40:00,102.67,102.89,102.66,102.88,7704.0,102.67,102.89,102.66,102.88,7704.0
2025-05-27 09:45:00,102.89,103.04,102.89,102.95,6742.0,102.89,103.04,102.89,102.95,6742.0
2025-05-27 09:50:00,102.88,102.9,102.84,102.9,6315.0,102.88,102.9,102.84,102.9,6315.0
2025-05-27 09:55:00,102.89,103.12,102.87,103.03,25370.0,102.89,103.12,102.87,103.03,25370.0
2025-05-27 10:00:00,103.03,103.1,102.95,103.0,7298.0,103.03,103.1,102.95,103.0,7298.0
2025-05-27 10:05:00,103.0,103.04,102.96,102.98,10386.0,103.0,103.04,102.96,102.98,10386.0
2025-05-27 10:10:00,103.02,103.05,102.9,103.0,9194.0,103.02,103.05,102.9,103.0,9194.0
2025-05-27 10:15:00,103.0,103.11,102.98,103.11,6778.0,103.0,103.11,102.98,103.11,6778.0
2025-05-27 10:20:00,103.15,103.28,103.14,103.25,10624.0,103.15,103.28,103.14,103.25,10624.0
2025-05-27 10:25:00,103.25,103.34,103.24,103.26,8307.0,103.25,103.34,103.24,103.26,8307.0
2025-05-27 10:30:00,103.24,103.32,103.21,103.28,10612.0,103.24,103.32,103.21,103.28,10612.0
2025-05-27 10:35:00,103.28,103.28,103.02,103.06,8167.0,103.28,103.28,103.02,103.06,8167.0
2025-05-27 10:40:00,103.04,103.21,103.01,103.17,5645.0,103.04,103.21,103.01,103.17,5645.0
2025-05-27 10:45:00,103.18,103.33,103.17,103.27,4661.0,103.18,103.33,103.17,103.27,4661.0
2025-05-27 10:50:00,103.27,103.35,103.26,103.3,3263.0,103.27,103.35,103.26,103.3,3263.0
2025-05-27 10:55:00,103.31,103.35,103.28,103.31,5994.0,103.31,103.35,103.28,103.31,5994.0
2025-05-27 11:00:00,103.3,103.35,103.28,103.3,4260.0,103.3,103.35,103.28,103.3,4260.0
2025-05-27 11:05:00,103.28,103.28,103.12,103.13,4913.0,103.28,103.28,103.12,103.13,4913.0
2025-05-27 11:10:00,103.13,103.17,103.1,103.13,4860.0,103.13,103.17,103.1,103.13,4860.0
2025-05-27 11:15:00,103.13,103.2,103.11,103.16,6385.0,103.13,103.2,103.11,103.16,6385.0
2025-05-27 11:20:00,103.13,103.16,103.04,103.09,9270.0,103.13,103.16,103.04,103.09,9270.0
2025-05-27 11:25:00,103.11,103.24,103.06,103.21,6041.0,103.11,103.24,103.06,103.21,6041.0
2025-05-27 11:30:00,103.22,103.3,103.19,103.23,4328.0,103.22,103.3,103.19,103.23,4328.0
2025-05-27 11:35:00,103.22,103.28,103.2,103.25,7240.0,103.22,103.28,103.2,103.25,7240.0
2025-05-27 11:40:00,103.27,103.28,103.2,103.28,2782.0,103.27,103.28,103.2,103.28,2782.0
2025-05-27 11:45:00,103.25,103.25,103.19,103.19,2583.0,103.25,103.25,103.19,103.19,2583.0
2025-05-27 11:50:00,103.18,103.28,103.18,103.27,15999.0,103.18,103.28,103.18,103.27,15999.0
2025-05-27 11:55:00,103.27,103.27,103.13,103.13,2903.0,103.27,103.27,103.13,103.13,2903.0
2025-05-27 12:00:00,103.15,103.32,103.1,103.28,6895.0,103.15,103.32,103.1,103.28,6895.0
2025-05-27 12:05:00,103.24,103.27,103.22,103.23,2615.0,103.24,103.27,103.22,103.23,2615.0
2025-05-27 12:10:00,103.24,103.24,103.09,103.09,3133.0,103.24,103.24,103.09,103.09,3133.0
2025-05-27 12:15:00,103.09,103.09,103.0,103.05,4686.0,103.09,103.09,103.0,103.05,4686.0
2025-05-27 12:20:00,103.04,103.06,103.01,103.06,3333.0,103.04,103.06,103.01,103.06,3333.0
2025-05-27 12:25:00,103.07,103.08,103.0,103.0,4486.0,103.07,103.08,103.0,103.0,4486.0
2025-05-27 12:30:00,103.01,103.03,102.97,103.0,6194.0,103.01,103.03,102.97,103.0,6194.0
2025-05-27 12:35:00,103.02,103.09,102.96,103.09,4481.0,103.02,103.09,102.96,103.09,4481.0
2025-05-27 12:40:00,103.1,103.16,103.1,103.11,2676.0,103.1,103.16,103.1,103.11,2676.0
2025-05-27 12:45:00,103.14,103.16,103.04,103.05,5969.0,103.14,103.16,103.04,103.05,5969.0
2025-05-27 12:50:00,103.06,103.11,103.04,103.08,5925.0,103.06,103.11,103.04,103.08,5925.0
2025-05-27 12:55:00,103.07,103.15,103.03,103.11,8401.0,103.07,103.15,103.03,103.11,8401.0
2025-05-27 13:00:00,103.15,103.16,103.09,103.15,5775.0,103.15,103.16,103.09,103.15,5775.0
2025-05-27 13:05:00,103.14,103.14,103.06,103.07,4619.0,103.14,103.14,103.06,103.07,4619.0
2025-05-27 13:10:00,103.08,103.08,103.01,103.01,4491.0,103.08,103.08,103.01,103.01,4491.0
2025-05-27 13:15:00,103.01,103.1,103.01,103.09,8962.0,103.01,103.1,103.01,103.09,8962.0
2025-05-27 13:20:00,103.12,103.12,103.05,103.05,4960.0,103.12,103.12,103.05,103.05,4960.0
2025-05-27 13:25:00,103.07,103.16,103.06,103.07,9096.0,103.07,103.16,103.06,103.07,9096.0
2025-05-27 13:30:00,103.09,103.17,103.06,103.16,4826.0,103.09,103.17,103.06,103.16,4826.0
2025-05-27 13:35:00,103.17,103.17,103.1,103.15,8095.0,103.17,103.17,103.1,103.15,8095.0
2025-05-27 13:40:00,103.15,103.16,103.12,103.14,4162.0,103.15,103.16,103.12,103.14,4162.0
2025-05-27 13:45:00,103.15,103.2,103.14,103.19,5322.0,103.15,103.2,103.14,103.19,5322.0
2025-05-27 13:50:00,103.2,103.28,103.19,103.27,6575.0,103.2,103.28,103.19,103.27,6575.0
2025-05-27 13:55:00,103.25,103.35,103.24,103.34,5592.0,103.25,103.35,103.24,103.34,5592.0
2025-05-27 14:00:00,103.34,103.39,103.29,103.3,6453.0,103.34,103.39,103.29,103.3,6453.0
2025-05-27 14:05:00,103.28,103.39,103.27,103.36,8666.0,103.28,103.39,103.27,103.36,8666.0
2025-05-27 14:10:00,103.35,103.43,103.34,103.43,4599.0,103.35,103.43,103.34,103.43,4599.0
2025-05-27 14:15:00,103.44,103.45,103.35,103.36,9561.0,103.44,103.45,103.35,103.36,9561.0
2025-05-27 14:20:00,103.36,103.38,103.34,103.37,4265.0,103.36,103.38,103.34,103.37,4265.0
2025-05-27 14:25:00,103.37,103.39,103.33,103.34,6547.0,103.37,103.39,103.33,103.34,6547.0
2025-05-27 14:30:00,103.33,103.37,103.33,103.37,5539.0,103.33,103.37,103.33,103.37,5539.0
2025-05-27 14:35:00,103.37,103.37,103.33,103.35,4098.0,103.37,103.37,103.33,103.35,4098.0
2025-05-27 14:40:00,103.36,103.36,103.31,103.34,6274.0,103.36,103.36,103.31,103.34,6274.0
2025-05-27 14:45:00,103.35,103.42,103.35,103.38,6785.0,103.35,103.42,103.35,103.38,6785.0
2025-05-27 14:50:00,103.37,103.38,103.28,103.33,24672.0,103.37,103.38,103.28,103.33,24672.0
2025-05-27 14:55:00,103.35,103.35,103.29,103.32,6416.0,103.35,103.35,103.29,103.32,6416.0
2025-05-27 15:00:00,103.31,103.4,103.26,103.4,12482.0,103.31,103.4,103.26,103.4,12482.0
2025-05-27 15:05:00,103.4,103.41,103.31,103.32,14182.0,103.4,103.41,103.31,103.32,14182.0
2025-05-27 15:10:00,103.31,103.37,103.31,103.35,9534.0,103.31,103.37,103.31,103.35,9534.0
2025-05-27 15:15:00,103.35,103.35,103.31,103.34,7541.0,103.35,103.35,103.31,103.34,7541.0
2025-05-27 15:20:00,103.34,103.35,103.27,103.29,10551.0,103.34,103.35,103.27,103.29,10551.0
2025-05-27 15:25:00,103.3,103.36,103.26,103.33,8903.0,103.3,103.36,103.26,103.33,8903.0
2025-05-27 15:30:00,103.33,103.4,103.3,103.36,12277.0,103.33,103.4,103.3,103.36,12277.0
2025-05-27 15:35:00,103.37,103.38,103.33,103.37,12484.0,103.37,103.38,103.33,103.37,12484.0
2025-05-27 15:40:00,103.37,103.37,103.27,103.3,11513.0,103.37,103.37,103.27,103.3,11513.0
2025-05-27 15:45:00,103.3,103.3,103.22,103.23,14011.0,103.3,103.3,103.22,103.23,14011.0
2025-05-27 15:50:00,103.25,103.39,103.21,103.35,34886.0,103.25,103.39,103.21,103.35,34886.0
2025-05-27 15:55:00,103.36,103.45,103.31,103.4,107134.0,103.36,103.45,103.31,103.4,107134.0
2025-05-28 09:30:00,103.14,103.5,103.14,103.47,18937.0,103.14,103.5,103.14,103.47,18937.0
2025-05-28 09:35:00,103.45,103.59,103.27,103.54,12018.0,103.45,103.59,103.27,103.54,12018.0
2025-05-28 09:40:00,103.53,103.73,103.5,103.73,9729.0,103.53,103.73,103.5,103.73,9729.0
2025-05-28 09:45:00,103.76,103.81,103.54,103.68,5953.0,103.76,103.81,103.54,103.68,5953.0
2025-05-28 09:50:00,103.7,103.72,103.55,103.69,9429.0,103.7,103.72,103.55,103.69,9429.0
2025-05-28 09:55:00,103.7,103.88,103.7,103.86,11727.0,103.7,103.88,103.7,103.86,11727.0
2025-05-28 10:00:00,103.86,103.88,103.66,103.68,14211.0,103.86,103.88,103.66,103.68,14211.0
2025-05-28 10:05:00,103.67,103.67,103.34,103.4,4332.0,103.67,103.67,103.34,103.4,4332.0
2025-05-28 10:10:00,103.39,103.39,103.15,103.17,5156.0,103.39,103.39,103.15,103.17,5156.0
2025-05-28 10:15:00,103.17,103.26,103.14,103.26,5967.0,103.17,103.26,103.14,103.26,5967.0
2025-05-28 10:20:00,103.25,103.39,103.25,103.39,5282.0,103.25,103.39,103.25,103.39,5282.0
2025-05-28 10:25:00,103.4,103.42,103.31,103.36,4719.0,103.4,103.42,103.31,103.36,4719.0
2025-05-28 10:30:00,103.36,103.4,103.26,103.31,5021.0,103.36,103.4,103.26,103.31,5021.0
2025-05-28 10:35:00,103.3,103.33,103.16,103.19,5136.0,103.3,103.33,103.16,103.19,5136.0
2025-05-28 10:40:00,103.15,103.22,103.15,103.2,5189.0,103.15,103.22,103.15,103.2,5189.0
2025-05-28 10:45:00,103.19,103.19,103.13,103.16,3795.0,103.19,103.19,103.13,103.16,3795.0
2025-05-28 10:50:00,103.16,103.16,103.03,103.08,10652.0,103.16,103.16,103.03,103.08,10652.0
2025-05-28 10:55:00,103.07,103.11,103.07,103.08,6543.0,103.07,103.11,103.07,103.08,6543.0
2025-05-28 11:00:00,103.07,103.11,103.05,103.06,4173.0,103.07,103.11,103.05,103.06,4173.0
2025-05-28 11:05:00,103.09,103.09,102.83,102.84,6635.0,103.09,103.09,102.83,102.84,6635.0
2025-05-28 11:10:00,102.85,102.94,102.83,102.88,8958.0,102.85,102.94,102.83,102.88,8958.0
2025-05-28 11:15:00,102.89,102.91,102.81,102.91,5506.0,102.89,102.91,102.81,102.91,5506.0
2025-05-28 11:20:00,102.92,102.94,102.82,102.87,4595.0,102.92,102.94,102.82,102.87,4595.0
2025-05-28 11:25:00,102.87,102.89,102.81,102.81,4007.0,102.87,102.89,102.81,102.81,4007.0
2025-05-28 11:30:00,102.8,102.82,102.7,102.7,6054.0,102.8,102.82,102.7,102.7,6054.0
2025-05-28 11:35:00,102.72,102.77,102.63,102.77,3005.0,102.72,102.77,102.63,102.77,3005.0
2025-05-28 11:40:00,102.8,102.81,102.73,102.75,3107.0,102.8,102.81,102.73,102.75,3107.0
2025-05-28 11:45:00,102.76,102.88,102.76,102.85,5209.0,102.76,102.88,102.76,102.85,5209.0
2025-05-28 11:50:00,102.86,102.91,102.86,102.9,3600.0,102.86,102.91,102.86,102.9,3600.0
2025-05-28 11:55:00,102.92,102.94,102.83,102.86,2821.0,102.92,102.94,102.83,102.86,2821.0
2025-05-28 12:00:00,102.87,102.96,102.71,102.71,58009.0,102.87,102.96,102.71,102.71,58009.0
2025-05-28 12:05:00,102.7,102.75,102.7,102.72,2465.0,102.7,102.75,102.7,102.72,2465.0
2025-05-28 12:10:00,102.72,102.74,102.69,102.69,2244.0,102.72,102.74,102.69,102.69,2244.0
2025-05-28 12:15:00,102.69,102.83,102.68,102.8,3045.0,102.69,102.83,102.68,102.8,3045.0
2025-05-28 12:20:00,102.8,102.8,102.74,102.78,2833.0,102.8,102.8,102.74,102.78,2833.0
2025-05-28 12:25:00,102.8,102.85,102.79,102.82,3302.0,102.8,102.85,102.79,102.82,3302.0
2025-05-28 12:30:00,102.8,102.8,102.73,102.73,3295.0,102.8,102.8,102.73,102.73,3295.0
2025-05-28 12:35:00,102.74,102.87,102.73,102.85,3394.0,102.74,102.87,102.73,102.85,3394.0
2025-05-28 12:40:00,102.83,102.89,102.79,102.88,6208.0,102.83,102.89,102.79,102.88,6208.0
2025-05-28 12:45:00,102.9,102.92,102.88,102.9,3200.0,102.9,102.92,102.88,102.9,3200.0
2025-05-28 12:50:00,102.9,102.93,102.79,102.83,3557.0,102.9,102.93,102.79,102.83,3557.0
2025-05-28 12:55:00,102.83,102.83,102.79,102.82,2455.0,102.83,102.83,102.79,102.82,2455.0
2025-05-28 13:00:00,102.84,102.91,102.84,102.89,1978.0,102.84,102.91,102.84,102.89,1978.0
2025-05-28 13:05:00,102.87,102.91,102.87,102.89,4712.0,102.87,102.91,102.87,102.89,4712.0
2025-05-28 13:10:00,102.88,102.91,102.88,102.9,3194.0,102.88,102.91,102.88,102.9,3194.0
2025-05-28 13:15:00,102.9,103.05,102.9,103.01,15883.0,102.9,103.05,102.9,103.01,15883.0
2025-05-28 13:20:00,103.03,103.03,102.91,103.0,9245.0,103.03,103.03,102.91,103.0,9245.0
2025-05-28 13:25:00,102.97,102.99,102.92,102.92,5062.0,102.97,102.99,102.92,102.92,5062.0
2025-05-28 13:30:00,102.92,102.94,102.85,102.86,3729.0,102.92,102.94,102.85,102.86,3729.0
2025-05-28 13:35:00,102.84,102.85,102.75,102.77,6816.0,102.84,102.85,102.75,102.77,6816.0
2025-05-28 13:40:00,102.77,102.78,102.67,102.71,9838.0,102.77,102.78,102.67,102.71,9838.0
2025-05-28 13:45:00,102.74,102.75,102.74,102.74,1461.0,102.74,102.75,102.74,102.74,1461.0
2025-05-28 13:50:00,102.75,102.77,102.68,102.76,5434.0,102.75,102.77,102.68,102.76,5434.0
2025-05-28 13:55:00,102.78,102.79,102.69,102.7,3043.0,102.78,102.79,102.69,102.7,3043.0
2025-05-28 14:00:00,102.7,102.79,102.7,102.77,7423.0,102.7,102.79,102.7,102.77,7423.0
2025-05-28 14:05:00,102.78,102.78,102.65,102.66,4077.0,102.78,102.78,102.65,102.66,4077.0
2025-05-28 14:10:00,102.67,102.72,102.64,102.7,4041.0,102.67,102.72,102.64,102.7,4041.0
2025-05-28 14:15:00,102.69,102.7,102.66,102.66,3602.0,102.69,102.7,102.66,102.66,3602.0
2025-05-28 14:20:00,102.65,102.67,102.61,102.64,4426.0,102.65,102.67,102.61,102.64,4426.0
2025-05-28 14:25:00,102.66,102.72,102.66,102.7,4073.0,102.66,102.72,102.66,102.7,4073.0
2025-05-28 14:30:00,102.72,102.77,102.7,102.7,4456.0,102.72,102.77,102.7,102.7,4456.0
2025-05-28 14:35:00,102.7,102.73,102.69,102.69,3534.0,102.7,102.73,102.69,102.69,3534.0
2025-05-28 14:40:00,102.7,102.7,102.67,102.67,3587.0,102.7,102.7,102.67,102.67,3587.0
2025-05-28 14:45:00,102.67,102.67,102.58,102.58,3019.0,102.67,102.67,102.58,102.58,3019.0
2025-05-28 14:50:00,102.6,102.62,102.31,102.45,11780.0,102.6,102.62,102.31,102.45,11780.0
2025-05-28 14:55:00,102.44,102.55,102.42,102.52,3692.0,102.44,102.55,102.42,102.52,3692.0
2025-05-28 15:00:00,102.49,102.52,102.48,102.5,5320.0,102.49,102.52,102.48,102.5,5320.0
2025-05-28 15:05:00,102.5,102.6,102.5,102.53,3596.0,102.5,102.6,102.5,102.53,3596.0
2025-05-28 15:10:00,102.54,102.56,102.38,102.4,9126.0,102.54,102.56,102.38,102.4,9126.0
2025-05-28 15:15:00,102.41,102.46,102.37,102.46,8335.0,102.41,102.46,102.37,102.46,8335.0
2025-05-28 15:20:00,102.45,102.46,102.37,102.38,10892.0,102.45,102.46,102.37,102.38,10892.0
2025-05-28 15:25:00,102.38,102.4,102.32,102.34,15369.0,102.38,102.4,102.32,102.34,15369.0
2025-05-28 15:30:00,102.35,102.37,102.23,102.24,11692.0,102.35,102.37,102.23,102.24,11692.0
2025-05-28 15:35:00,102.24,102.3,102.23,102.24,28400.0,102.24,102.3,102.23,102.24,28400.0
2025-05-28 15:40:00,102.25,102.25,102.11,102.16,14516.0,102.25,102.25,102.11,102.16,14516.0
2025-05-28 15:45:00,102.16,102.19,102.06,102.06,18519.0,102.16,102.19,102.06,102.06,18519.0
2025-05-28 15:50:00,102.01,102.07,101.91,101.96,25120.0,102.01,102.07,101.91,101.96,25120.0
2025-05-28 15:55:00,101.94,102.05,101.88,101.99,88941.0,101.94,102.05,101.88,101.99,88941.0
2025-05-29 09:30:00,102.22,102.33,101.99,102.06,33018.0,102.22,102.33,101.99,102.06,33018.0
2025-05-29 09:35:00,102.14,102.39,102.14,102.36,6856.0,102.14,102.39,102.14,102.36,6856.0
2025-05-29 09:40:00,102.42,102.42,102.15,102.22,7974.0,102.42,102.42,102.15,102.22,7974.0
2025-05-29 09:45:00,102.26,102.31,102.18,102.22,6195.0,102.26,102.31,102.18,102.22,6195.0
2025-05-29 09:50:00,102.25,102.25,102.1,102.24,4967.0,102.25,102.25,102.1,102.24,4967.0
2025-05-29 09:55:00,102.25,102.33,102.08,102.32,3908.0,102.25,102.33,102.08,102.32,3908.0
2025-05-29 10:00:00,102.3,102.42,102.3,102.38,12272.0,102.3,102.42,102.3,102.38,12272.0
2025-05-29 10:05:00,102.39,102.39,102.16,102.18,4733.0,102.39,102.39,102.16,102.18,4733.0
2025-05-29 10:10:00,102.18,102.23,102.07,102.1,5957.0,102.18,102.23,102.07,102.1,5957.0
2025-05-29 10:15:00,102.02,102.21,102.02,102.05,12252.0,102.02,102.21,102.02,102.05,12252.0
2025-05-29 10:20:00,102.09,102.41,102.09,102.4,6724.0,102.09,102.41,102.09,102.4,6724.0
2025-05-29 10:25:00,102.43,102.49,102.37,102.45,5796.0,102.43,102.49,102.37,102.45,5796.0
2025-05-29 10:30:00,102.43,102.43,102.21,102.22,9459.0,102.43,102.43,102.21,102.22,9459.0
2025-05-29 10:35:00,102.22,102.35,102.22,102.28,3845.0,102.22,102.35,102.22,102.28,3845.0
2025-05-29 10:40:00,102.29,102.29,102.19,102.23,4732.0,102.29,102.29,102.19,102.23,4732.0
2025-05-29 10:45:00,102.22,102.24,102.14,102.16,14587.0,102.22,102.24,102.14,102.16,14587.0
2025-05-29 10:50:00,102.18,102.2,102.1,102.12,3905.0,102.18,102.2,102.1,102.12,3905.0
2025-05-29 10:55:00,102.09,102.18,102.08,102.17,4169.0,102.09,102.18,102.08,102.17,4169.0
2025-05-29 11:00:00,102.18,102.19,102.08,102.09,5874.0,102.18,102.19,102.08,102.09,5874.0
2025-05-29 11:05:00,102.1,102.31,102.09,102.28,5023.0,102.1,102.31,102.09,102.28,5023.0
2025-05-29 11:10:00,102.24,102.41,102.24,102.29,8058.0,102.24,102.41,102.24,102.29,8058.0
2025-05-29 11:15:00,102.3,102.37,102.3,102.33,5338.0,102.3,102.37,102.3,102.33,5338.0
2025-05-29 11:20:00,102.31,102.44,102.31,102.43,3440.0,102.31,102.44,102.31,102.43,3440.0
2025-05-29 11:25:00,102.45,102.47,102.41,102.43,3221.0,102.45,102.47,102.41,102.43,3221.0
2025-05-29 11:30:00,102.44,102.44,102.15,102.2,7601.0,102.44,102.44,102.15,102.2,7601.0
2025-05-29 11:35:00,102.21,102.24,102.15,102.19,2851.0,102.21,102.24,102.15,102.19,2851.0
2025-05-29 11:40:00,102.16,102.19,102.15,102.17,3603.0,102.16,102.19,102.15,102.17,3603.0
2025-05-29 11:45:00,102.17,102.25,102.15,102.17,3929.0,102.17,102.25,102.15,102.17,3929.0
2025-05-29 11:50:00,102.18,102.3,102.17,102.2,3849.0,102.18,102.3,102.17,102.2,3849.0
2025-05-29 11:55:00,102.22,102.26,101.99,102.05,7433.0,102.22,102.26,101.99,102.05,7433.0
2025-05-29 12:00:00,102.02,102.21,101.92,102.21,6417.0,102.02,102.21,101.92,102.21,6417.0
2025-05-29 12:05:00,102.21,102.22,102.15,102.17,3464.0,102.21,102.22,102.15,102.17,3464.0
2025-05-29 12:10:00,102.18,102.29,102.14,102.28,4749.0,102.18,102.29,102.14,102.28,4749.0
2025-05-29 12:15:00,102.3,102.38,102.3,102.34,2618.0,102.3,102.38,102.3,102.34,2618.0
2025-05-29 12:20:00,102.38,102.39,102.33,102.36,1977.0,102.38,102.39,102.33,102.36,1977.0
2025-05-29 12:25:00,102.36,102.36,102.29,102.34,2484.0,102.36,102.36,102.29,102.34,2484.0
2025-05-29 12:30:00,102.34,102.39,102.32,102.35,4213.0,102.34,102.39,102.32,102.35,4213.0
2025-05-29 12:35:00,102.34,102.34,102.3,102.34,4629.0,102.34,102.34,102.3,102.34,4629.0
2025-05-29 12:40:00,102.35,102.39,102.33,102.38,5042.0,102.35,102.39,102.33,102.38,5042.0
2025-05-29 12:45:00,102.38,102.39,102.29,102.29,8654.0,102.38,102.39,102.29,102.29,8654.0
2025-05-29 12:50:00,102.31,102.32,102.25,102.32,5177.0,102.31,102.32,102.25,102.32,5177.0
2025-05-29 12:55:00,102.33,102.43,102.3,102.39,17336.0,102.33,102.43,102.3,102.39,17336.0
2025-05-29 13:00:00,102.39,102.53,102.38,102.5,3895.0,102.39,102.53,102.38,102.5,3895.0
2025-05-29 13:05:00,102.51,102.51,102.43,102.44,4686.0,102.51,102.51,102.43,102.44,4686.0
2025-05-29 13:10:00,102.4,102.51,102.4,102.5,4383.0,102.4,102.51,102.4,102.5,4383.0
2025-05-29 13:15:00,102.51,102.51,102.39,102.41,7841.0,102.51,102.51,102.39,102.41,7841.0
2025-05-29 13:20:00,102.43,102.49,102.43,102.48,6146.0,102.43,102.49,102.43,102.48,6146.0
2025-05-29 13:25:00,102.47,102.47,102.38,102.44,6867.0,102.47,102.47,102.38,102.44,6867.0
2025-05-29 13:30:00,102.44,102.51,102.42,102.45,3826.0,102.44,102.51,102.42,102.45,3826.0
2025-05-29 13:35:00,102.44,102.59,102.44,102.59,3889.0,102.44,102.59,102.44,102.59,3889.0
2025-05-29 13:40:00,102.59,102.63,102.56,102.63,3807.0,102.59,102.63,102.56,102.63,3807.0
2025-05-29 13:45:00,102.63,102.7,102.63,102.7,4220.0,102.63,102.7,102.63,102.7,4220.0
2025-05-29 13:50:00,102.69,102.77,102.69,102.72,3762.0,102.69,102.77,102.69,102.72,3762.0
2025-05-29 13:55:00,102.72,102.75,102.7,102.72,2253.0,102.72,102.75,102.7,102.72,2253.0
2025-05-29 14:00:00,102.72,102.82,102.71,102.79,3501.0,102.72,102.82,102.71,102.79,3501.0
2025-05-29 14:05:00,102.78,102.79,102.73,102.74,6602.0,102.78,102.79,102.73,102.74,6602.0
2025-05-29 14:10:00,102.73,102.78,102.68,102.77,19558.0,102.73,102.78,102.68,102.77,19558.0
2025-05-29 14:15:00,102.77,102.78,102.71,102.73,3496.0,102.77,102.78,102.71,102.73,3496.0
2025-05-29 14:20:00,102.73,102.85,102.68,102.85,4230.0,102.73,102.85,102.68,102.85,4230.0
2025-05-29 14:25:00,102.84,102.88,102.8,102.83,3428.0,102.84,102.88,102.8,102.83,3428.0
2025-05-29 14:30:00,102.84,102.85,102.79,102.83,4345.0,102.84,102.85,102.79,102.83,4345.0
2025-05-29 14:35:00,102.84,102.92,102.84,102.86,7173.0,102.84,102.92,102.84,102.86,7173.0
2025-05-29 14:40:00,102.88,102.95,102.87,102.94,3540.0,102.88,102.95,102.87,102.94,3540.0
2025-05-29 14:45:00,102.92,102.99,102.92,102.95,3950.0,102.92,102.99,102.92,102.95,3950.0
2025-05-29 14:50:00,102.97,102.98,102.92,102.92,4147.0,102.97,102.98,102.92,102.92,4147.0
2025-05-29 14:55:00,102.92,102.93,102.83,102.91,6609.0,102.92,102.93,102.83,102.91,6609.0
2025-05-29 15:00:00,102.88,102.95,102.88,102.9,17064.0,102.88,102.95,102.88,102.9,17064.0
2025-05-29 15:05:00,102.91,102.91,102.83,102.85,17438.0,102.91,102.91,102.83,102.85,17438.0
2025-05-29 15:10:00,102.87,102.93,102.87,102.9,8207.0,102.87,102.93,102.87,102.9,8207.0
2025-05-29 15:15:00,102.91,102.98,102.86,102.97,9346.0,102.91,102.98,102.86,102.97,9346.0
2025-05-29 15:20:00,102.98,102.99,102.92,102.97,6033.0,102.98,102.99,102.92,102.97,6033.0
2025-05-29 15:25:00,102.96,102.99,102.9,102.9,6715.0,102.96,102.99,102.9,102.9,6715.0
2025-05-29 15:30:00,102.93,102.99,102.9,102.9,11006.0,102.93,102.99,102.9,102.9,11006.0
2025-05-29 15:35:00,102.9,102.91,102.83,102.84,8199.0,102.9,102.91,102.83,102.84,8199.0
2025-05-29 15:40:00,102.84,102.85,102.77,102.8,7392.0,102.84,102.85,102.77,102.8,7392.0
2025-05-29 15:45:00,102.8,102.97,102.8,102.87,21149.0,102.8,102.97,102.8,102.87,21149.0
2025-05-29 15:50:00,102.88,102.95,102.69,102.73,22980.0,102.88,102.95,102.69,102.73,22980.0
2025-05-29 15:55:00,102.73,102.84,102.7,102.82,77417.0,102.73,102.84,102.7,102.82,77417.0
2025-05-30 09:30:00,102.61,103.23,102.1,103.2,45613.0,102.61,103.23,102.1,103.2,45613.0
2025-05-30 09:35:00,103.18,103.33,103.16,103.2,5726.0,103.18,103.33,103.16,103.2,5726.0
2025-05-30 09:40:00,103.19,103.39,103.19,103.37,5453.0,103.19,103.39,103.19,103.37,5453.0
2025-05-30 09:45:00,103.31,103.39,103.07,103.07,10292.0,103.31,103.39,103.07,103.07,10292.0
2025-05-30 09:50:00,103.08,103.33,103.07,103.32,4033.0,103.08,103.33,103.07,103.32,4033.0
2025-05-30 09:55:00,103.33,103.46,103.29,103.3,8279.0,103.33,103.46,103.29,103.3,8279.0
2025-05-30 10:00:00,103.32,103.54,103.32,103.52,11409.0,103.32,103.54,103.32,103.52,11409.0
2025-05-30 10:05:00,103.52,103.63,103.46,103.61,10608.0,103.52,103.63,103.46,103.61,10608.0
2025-05-30 10:10:00,103.61,103.61,103.47,103.5,10804.0,103.61,103.61,103.47,103.5,10804.0
2025-05-30 10:15:00,103.53,103.71,103.48,103.7,8381.0,103.53,103.71,103.48,103.7,8381.0
2025-05-30 10:20:00,103.7,103.7,103.56,103.63,8270.0,103.7,103.7,103.56,103.63,8270.0
2025-05-30 10:25:00,103.68,103.69,103.46,103.48,7282.0,103.68,103.69,103.46,103.48,7282.0
2025-05-30 10:30:00,103.53,103.72,103.5,103.7,13910.0,103.53,103.72,103.5,103.7,13910.0
2025-05-30 10:35:00,103.69,103.7,103.51,103.52,8378.0,103.69,103.7,103.51,103.52,8378.0
2025-05-30 10:40:00,103.5,103.55,103.42,103.48,10565.0,103.5,103.55,103.42,103.48,10565.0
2025-05-30 10:45:00,103.47,103.49,103.42,103.47,8958.0,103.47,103.49,103.42,103.47,8958.0
2025-05-30 10:50:00,103.48,103.51,103.43,103.48,7348.0,103.48,103.51,103.43,103.48,7348.0
2025-05-30 10:55:00,103.48,103.54,103.31,103.36,7340.0,103.48,103.54,103.31,103.36,7340.0
2025-05-30 11:00:00,103.35,103.37,103.32,103.35,7367.0,103.35,103.37,103.32,103.35,7367.0
2025-05-30 11:05:00,103.34,103.44,103.34,103.37,7890.0,103.34,103.44,103.34,103.37,7890.0
2025-05-30 11:10:00,103.37,103.4,103.29,103.29,7955.0,103.37,103.4,103.29,103.29,7955.0
2025-05-30 11:15:00,103.28,103.29,103.2,103.27,6755.0,103.28,103.29,103.2,103.27,6755.0
2025-05-30 11:20:00,103.27,103.44,103.26,103.4,7557.0,103.27,103.44,103.26,103.4,7557.0
2025-05-30 11:25:00,103.39,103.52,103.35,103.51,5873.0,103.39,103.52,103.35,103.51,5873.0
2025-05-30 11:30:00,103.5,103.52,103.36,103.38,8344.0,103.5,103.52,103.36,103.38,8344.0
2025-05-30 11:35:00,103.38,103.44,103.34,103.44,6662.0,103.38,103.44,103.34,103.44,6662.0
2025-05-30 11:40:00,103.42,103.43,103.29,103.33,5329.0,103.42,103.43,103.29,103.33,5329.0
2025-05-30 11:45:00,103.3,103.31,103.22,103.28,4183.0,103.3,103.31,103.22,103.28,4183.0
2025-05-30 11:50:00,103.28,103.28,103.23,103.26,4043.0,103.28,103.28,103.23,103.26,4043.0
2025-05-30 11:55:00,103.26,103.29,103.21,103.25,6032.0,103.26,103.29,103.21,103.25,6032.0
2025-05-30 12:00:00,103.26,103.35,103.25,103.28,6951.0,103.26,103.35,103.25,103.28,6951.0
2025-05-30 12:05:00,103.29,103.43,103.26,103.43,4377.0,103.29,103.43,103.26,103.43,4377.0
2025-05-30 12:10:00,103.42,103.47,103.36,103.37,5676.0,103.42,103.47,103.36,103.37,5676.0
2025-05-30 12:15:00,103.36,103.37,103.24,103.29,5697.0,103.36,103.37,103.24,103.29,5697.0
2025-05-30 12:20:00,103.29,103.33,103.25,103.27,5428.0,103.29,103.33,103.25,103.27,5428.0
2025-05-30 12:25:00,103.27,103.28,103.03,103.09,9217.0,103.27,103.28,103.03,103.09,9217.0
2025-05-30 12:30:00,103.11,103.16,103.02,103.08,6865.0,103.11,103.16,103.02,103.08,6865.0
2025-05-30 12:35:00,103.11,103.35,103.11,103.35,5431.0,103.11,103.35,103.11,103.35,5431.0
2025-05-30 12:40:00,103.3,103.36,103.19,103.22,5149.0,103.3,103.36,103.19,103.22,5149.0
2025-05-30 12:45:00,103.18,103.27,103.15,103.21,6253.0,103.18,103.27,103.15,103.21,6253.0
2025-05-30 12:50:00,103.24,103.26,103.21,103.24,4050.0,103.24,103.26,103.21,103.24,4050.0
2025-05-30 12:55:00,103.25,103.29,103.24,103.27,6128.0,103.25,103.29,103.24,103.27,6128.0
2025-05-30 13:00:00,103.27,103.41,103.26,103.38,8030.0,103.27,103.41,103.26,103.38,8030.0
2025-05-30 13:05:00,103.4,103.41,103.35,103.39,4955.0,103.4,103.41,103.35,103.39,4955.0
2025-05-30 13:10:00,103.36,103.38,103.31,103.33,5491.0,103.36,103.38,103.31,103.33,5491.0
2025-05-30 13:15:00,103.33,103.4,103.33,103.4,23964.0,103.33,103.4,103.33,103.4,23964.0
2025-05-30 13:20:00,103.38,103.46,103.34,103.39,15395.0,103.38,103.46,103.34,103.39,15395.0
2025-05-30 13:25:00,103.39,103.44,103.36,103.44,4352.0,103.39,103.44,103.36,103.44,4352.0
2025-05-30 13:30:00,103.46,103.5,103.42,103.43,4286.0,103.46,103.5,103.42,103.43,4286.0
2025-05-30 13:35:00,103.44,103.49,103.41,103.45,5345.0,103.44,103.49,103.41,103.45,5345.0
2025-05-30 13:40:00,103.46,103.49,103.37,103.37,16148.0,103.46,103.49,103.37,103.37,16148.0
2025-05-30 13:45:00,103.36,103.43,103.35,103.39,3772.0,103.36,103.43,103.35,103.39,3772.0
2025-05-30 13:50:00,103.43,103.48,103.43,103.45,2781.0,103.43,103.48,103.43,103.45,2781.0
2025-05-30 13:55:00,103.46,103.48,103.36,103.36,6762.0,103.46,103.48,103.36,103.36,6762.0
2025-05-30 14:00:00,103.37,103.52,103.37,103.51,6660.0,103.37,103.52,103.37,103.51,6660.0
2025-05-30 14:05:00,103.52,103.6,103.49,103.58,5156.0,103.52,103.6,103.49,103.58,5156.0
2025-05-30 14:10:00,103.6,103.65,103.59,103.65,4747.0,103.6,103.65,103.59,103.65,4747.0
2025-05-30 14:15:00,103.64,103.76,103.61,103.73,9485.0,103.64,103.76,103.61,103.73,9485.0
2025-05-30 14:20:00,103.73,103.73,103.64,103.69,5356.0,103.73,103.73,103.64,103.69,5356.0
2025-05-30 14:25:00,103.7,103.7,103.63,103.64,7144.0,103.7,103.7,103.63,103.64,7144.0
2025-05-30 14:30:00,103.64,103.65,103.46,103.46,32703.0,103.64,103.65,103.46,103.46,32703.0
2025-05-30 14:35:00,103.49,103.53,103.44,103.46,6762.0,103.49,103.53,103.44,103.46,6762.0
2025-05-30 14:40:00,103.47,103.48,103.37,103.39,7697.0,103.47,103.48,103.37,103.39,7697.0
2025-05-30 14:45:00,103.38,103.46,103.38,103.46,8637.0,103.38,103.46,103.38,103.46,8637.0
2025-05-30 14:50:00,103.47,103.55,103.45,103.52,5010.0,103.47,103.55,103.45,103.52,5010.0
2025-05-30 14:55:00,103.52,103.53,103.5,103.51,11001.0,103.52,103.53,103.5,103.51,11001.0
2025-05-30 15:00:00,103.49,103.64,103.49,103.63,11806.0,103.49,103.64,103.49,103.63,11806.0
2025-05-30 15:05:00,103.64,103.71,103.63,103.67,9692.0,103.64,103.71,103.63,103.67,9692.0
2025-05-30 15:10:00,103.66,103.78,103.63,103.76,13972.0,103.66,103.78,103.63,103.76,13972.0
2025-05-30 15:15:00,103.77,103.92,103.76,103.89,8734.0,103.77,103.92,103.76,103.89,8734.0
2025-05-30 15:20:00,103.89,103.89,103.8,103.84,6297.0,103.89,103.89,103.8,103.84,6297.0
2025-05-30 15:25:00,103.87,103.96,103.86,103.88,8308.0,103.87,103.96,103.86,103.88,8308.0
2025-05-30 15:30:00,103.87,103.88,103.78,103.86,25609.0,103.87,103.88,103.78,103.86,25609.0
2025-05-30 15:35:00,103.86,104.01,103.84,103.85,19911.0,103.86,104.01,103.84,103.85,19911.0
2025-05-30 15:40:00,103.86,103.86,103.67,103.7,19766.0,103.86,103.86,103.67,103.7,19766.0
2025-05-30 15:45:00,103.69,103.72,103.58,103.62,20861.0,103.69,103.72,103.58,103.62,20861.0
2025-05-30 15:50:00,103.6,103.74,103.57,103.59,33534.0,103.6,103.74,103.57,103.59,33534.0
2025-05-30 15:55:00,103.57,103.7,103.43,103.51,163619.0,103.57,103.7,103.43,103.51,163619.0
2025-06-02 09:30:00,102.67,102.91,102.43,102.59,59095.0,102.67,102.91,102.43,102.59,59095.0
2025-06-02 09:35:00,102.61,102.67,102.32,102.36,10823.0,102.61,102.67,102.32,102.36,10823.0
2025-06-02 09:40:00,102.33,102.61,102.18,102.6,8190.0,102.33,102.61,102.18,102.6,8190.0
2025-06-02 09:45:00,102.62,102.75,102.6,102.63,11124.0,102.62,102.75,102.6,102.63,11124.0
2025-06-02 09:50:00,102.62,102.75,102.54,102.67,11935.0,102.62,102.75,102.54,102.67,11935.0
2025-06-02 09:55:00,102.68,102.8,102.57,102.57,8945.0,102.68,102.8,102.57,102.57,8945.0
2025-06-02 10:00:00,102.58,102.61,102.48,102.53,10732.0,102.58,102.61,102.48,102.53,10732.0
2025-06-02 10:05:00,102.56,102.82,102.56,102.73,7673.0,102.56,102.82,102.56,102.73,7673.0
2025-06-02 10:10:00,102.75,102.91,102.69,102.88,8268.0,102.75,102.91,102.69,102.88,8268.0
2025-06-02 10:15:00,102.88,102.92,102.82,102.88,8022.0,102.88,102.92,102.82,102.88,8022.0
2025-06-02 10:20:00,102.88,103.03,102.88,102.94,6769.0,102.88,103.03,102.88,102.94,6769.0
2025-06-02 10:25:00,102.97,102.98,102.82,102.86,44462.0,102.97,102.98,102.82,102.86,44462.0
2025-06-02 10:30:00,102.86,103.07,102.82,103.05,26452.0,102.86,103.07,102.82,103.05,26452.0
2025-06-02 10:35:00,103.07,103.07,102.87,102.91,7293.0,103.07,103.07,102.87,102.91,7293.0
2025-06-02 10:40:00,102.93,102.94,102.8,102.82,5850.0,102.93,102.94,102.8,102.82,5850.0
2025-06-02 10:45:00,102.83,102.89,102.81,102.85,8989.0,102.83,102.89,102.81,102.85,8989.0
2025-06-02 10:50:00,102.86,102.99,102.85,102.98,10565.0,102.86,102.99,102.85,102.98,10565.0
2025-06-02 10:55:00,102.98,103.05,102.93,102.95,6463.0,102.98,103.05,102.93,102.95,6463.0
2025-06-02 11:00:00,102.95,102.99,102.8,102.82,9693.0,102.95,102.99,102.8,102.82,9693.0
2025-06-02 11:05:00,102.81,102.87,102.78,102.87,12826.0,102.81,102.87,102.78,102.87,12826.0
2025-06-02 11:10:00,102.86,102.99,102.85,102.91,4567.0,102.86,102.99,102.85,102.91,4567.0
2025-06-02 11:15:00,102.94,102.94,102.82,102.87,7012.0,102.94,102.94,102.82,102.87,7012.0
2025-06-02 11:20:00,102.92,102.93,102.85,102.92,6374.0,102.92,102.93,102.85,102.92,6374.0
2025-06-02 11:25:00,102.89,102.89,102.76,102.76,5164.0,102.89,102.89,102.76,102.76,5164.0
2025-06-02 11:30:00,102.76,102.8,102.72,102.73,4339.0,102.76,102.8,102.72,102.73,4339.0
2025-06-02 11:35:00,102.7,102.81,102.7,102.76,8796.0,102.7,102.81,102.7,102.76,8796.0
2025-06-02 11:40:00,102.74,102.87,102.74,102.85,6722.0,102.74,102.87,102.74,102.85,6722.0
2025-06-02 11:45:00,102.85,102.96,102.85,102.95,4173.0,102.85,102.96,102.85,102.95,4173.0
2025-06-02 11:50:00,102.96,103.0,102.93,102.97,5101.0,102.96,103.0,102.93,102.97,5101.0
2025-06-02 11:55:00,102.97,103.0,102.94,102.99,12651.0,102.97,103.0,102.94,102.99,12651.0
2025-06-02 12:00:00,103.01,103.03,102.86,102.89,10385.0,103.01,103.03,102.86,102.89,10385.0
2025-06-02 12:05:00,102.89,102.92,102.86,102.86,4575.0,102.89,102.92,102.86,102.86,4575.0
2025-06-02 12:10:00,102.85,102.91,102.83,102.84,5282.0,102.85,102.91,102.83,102.84,5282.0
2025-06-02 12:15:00,102.83,102.83,102.76,102.8,5103.0,102.83,102.83,102.76,102.8,5103.0
2025-06-02 12:20:00,102.8,102.81,102.71,102.73,6377.0,102.8,102.81,102.71,102.73,6377.0
2025-06-02 12:25:00,102.71,102.72,102.64,102.68,7344.0,102.71,102.72,102.64,102.68,7344.0
2025-06-02 12:30:00,102.69,102.72,102.62,102.64,7693.0,102.69,102.72,102.62,102.64,7693.0
2025-06-02 12:35:00,102.65,102.66,102.64,102.66,4268.0,102.65,102.66,102.64,102.66,4268.0
2025-06-02 12:40:00,102.64,102.77,102.63,102.71,14078.0,102.64,102.77,102.63,102.71,14078.0
2025-06-02 12:45:00,102.7,102.74,102.65,102.65,7605.0,102.7,102.74,102.65,102.65,7605.0
2025-06-02 12:50:00,102.66,102.81,102.66,102.78,5148.0,102.66,102.81,102.66,102.78,5148.0
2025-06-02 12:55:00,102.77,102.83,102.76,102.83,2995.0,102.77,102.83,102.76,102.83,2995.0
2025-06-02 13:00:00,102.83,102.91,102.82,102.83,6309.0,102.83,102.91,102.82,102.83,6309.0
2025-06-02 13:05:00,102.84,102.96,102.84,102.95,3661.0,102.84,102.96,102.84,102.95,3661.0
2025-06-02 13:10:00,102.96,102.97,102.89,102.89,4286.0,102.96,102.97,102.89,102.89,4286.0
2025-06-02 13:15:00,102.89,102.92,102.85,102.88,8820.0,102.89,102.92,102.85,102.88,8820.0
2025-06-02 13:20:00,102.84,102.87,102.8,102.86,4413.0,102.84,102.87,102.8,102.86,4413.0
2025-06-02 13:25:00,102.85,102.87,102.77,102.8,5826.0,102.85,102.87,102.77,102.8,5826.0
2025-06-02 13:30:00,102.8,102.91,102.79,102.88,7778.0,102.8,102.91,102.79,102.88,7778.0
2025-06-02 13:35:00,102.9,102.93,102.86,102.87,5494.0,102.9,102.93,102.86,102.87,5494.0
2025-06-02 13:40:00,102.86,102.87,102.82,102.82,5286.0,102.86,102.87,102.82,102.82,5286.0
2025-06-02 13:45:00,102.83,102.88,102.82,102.86,10014.0,102.83,102.88,102.82,102.86,10014.0
2025-06-02 13:50:00,102.86,102.89,102.84,102.89,4746.0,102.86,102.89,102.84,102.89,4746.0
2025-06-02 13:55:00,102.9,102.95,102.9,102.91,4811.0,102.9,102.95,102.9,102.91,4811.0
2025-06-02 14:00:00,102.91,102.99,102.91,102.93,6321.0,102.91,102.99,102.91,102.93,6321.0
2025-06-02 14:05:00,102.94,103.05,102.94,103.05,9817.0,102.94,103.05,102.94,103.05,9817.0
2025-06-02 14:10:00,103.04,103.23,103.04,103.21,12779.0,103.04,103.23,103.04,103.21,12779.0
2025-06-02 14:15:00,103.22,103.35,103.22,103.3,13447.0,103.22,103.35,103.22,103.3,13447.0
2025-06-02 14:20:00,103.3,103.49,103.3,103.32,20473.0,103.3,103.49,103.3,103.32,20473.0
2025-06-02 14:25:00,103.32,103.37,103.32,103.36,3596.0,103.32,103.37,103.32,103.36,3596.0
2025-06-02 14:30:00,103.37,103.46,103.36,103.42,8715.0,103.37,103.46,103.36,103.42,8715.0
2025-06-02 14:35:00,103.4,103.41,103.36,103.4,7470.0,103.4,103.41,103.36,103.4,7470.0
2025-06-02 14:40:00,103.4,103.42,103.35,103.4,5282.0,103.4,103.42,103.35,103.4,5282.0
2025-06-02 14:45:00,103.4,103.4,103.36,103.38,5141.0,103.4,103.4,103.36,103.38,5141.0
2025-06-02 14:50:00,103.36,103.47,103.35,103.44,6700.0,103.36,103.47,103.35,103.44,6700.0
2025-06-02 14:55:00,103.44,103.52,103.42,103.52,4934.0,103.44,103.52,103.42,103.52,4934.0
2025-06-02 15:00:00,103.52,103.57,103.51,103.57,6292.0,103.52,103.57,103.51,103.57,6292.0
2025-06-02 15:05:00,103.58,103.61,103.53,103.56,8046.0,103.58,103.61,103.53,103.56,8046.0
2025-06-02 15:10:00,103.56,103.68,103.56,103.64,9423.0,103.56,103.68,103.56,103.64,9423.0
2025-06-02 15:15:00,103.64,103.68,103.62,103.65,11818.0,103.64,103.68,103.62,103.65,11818.0
2025-06-02 15:20:00,103.66,103.75,103.64,103.75,13872.0,103.66,103.75,103.64,103.75,13872.0
2025-06-02 15:25:00,103.74,103.76,103.66,103.66,13690.0,103.74,103.76,103.66,103.66,13690.0
2025-06-02 15:30:00,103.67,103.71,103.64,103.69,10113.0,103.67,103.71,103.64,103.69,10113.0
2025-06-02 15:35:00,103.69,103.78,103.67,103.69,10661.0,103.69,103.78,103.67,103.69,10661.0
2025-06-02 15:40:00,103.68,103.71,103.65,103.65,7390.0,103.68,103.71,103.65,103.65,7390.0
2025-06-02 15:45:00,103.64,103.65,103.57,103.57,14498.0,103.64,103.65,103.57,103.57,14498.0
2025-06-02 15:50:00,103.6,103.65,103.43,103.63,86463.0,103.6,103.65,103.43,103.63,86463.0
2025-06-02 15:55:00,103.65,103.84,103.65,103.81,83740.0,103.65,103.84,103.65,103.81,83740.0
2025-06-03 09:30:00,103.52,104.06,102.9,104.0,27766.0,103.52,104.06,102.9,104.0,27766.0
2025-06-03 09:35:00,103.95,104.12,103.95,103.95,4285.0,103.95,104.12,103.95,103.95,4285.0
2025-06-03 09:40:00,104.01,104.02,103.82,103.82,5598.0,104.01,104.02,103.82,103.82,5598.0
2025-06-03 09:45:00,103.85,103.85,103.15,103.31,8856.0,103.85,103.85,103.15,103.31,8856.0
2025-06-03 09:50:00,103.25,103.29,102.79,102.87,20596.0,103.25,103.29,102.79,102.87,20596.0
2025-06-03 09:55:00,102.89,102.89,102.49,102.5,12244.0,102.89,102.89,102.49,102.5,12244.0
2025-06-03 10:00:00,102.54,102.55,102.13,102.31,15745.0,102.54,102.55,102.13,102.31,15745.0
2025-06-03 10:05:00,102.34,102.82,102.27,102.77,12160.0,102.34,102.82,102.27,102.77,12160.0
2025-06-03 10:10:00,102.78,103.09,102.78,103.01,6526.0,102.78,103.09,102.78,103.01,6526.0
2025-06-03 10:15:00,102.98,103.03,102.9,102.98,7597.0,102.98,103.03,102.9,102.98,7597.0
2025-06-03 10:20:00,102.98,103.11,102.93,103.0,5850.0,102.98,103.11,102.93,103.0,5850.0
2025-06-03 10:25:00,102.98,103.12,102.93,103.12,9616.0,102.98,103.12,102.93,103.12,9616.0
2025-06-03 10:30:00,103.13,103.15,103.01,103.03,7125.0,103.13,103.15,103.01,103.03,7125.0
2025-06-03 10:35:00,103.04,103.08,102.79,102.8,8995.0,103.04,103.08,102.79,102.8,8995.0
2025-06-03 10:40:00,102.81,103.05,102.81,103.05,20569.0,102.81,103.05,102.81,103.05,20569.0
2025-06-03 10:45:00,103.04,103.11,102.98,103.09,8509.0,103.04,103.11,102.98,103.09,8509.0
2025-06-03 10:50:00,103.09,103.1,102.94,103.0,9591.0,103.09,103.1,102.94,103.0,9591.0
2025-06-03 10:55:00,103.01,103.03,102.95,103.0,7494.0,103.01,103.03,102.95,103.0,7494.0
2025-06-03 11:00:00,103.03,103.09,102.93,103.02,13335.0,103.03,103.09,102.93,103.02,13335.0
2025-06-03 11:05:00,103.02,103.09,102.98,103.01,11401.0,103.02,103.09,102.98,103.01,11401.0
2025-06-03 11:10:00,103.02,103.14,102.89,103.13,9688.0,103.02,103.14,102.89,103.13,9688.0
2025-06-03 11:15:00,103.13,103.14,103.05,103.13,4703.0,103.13,103.14,103.05,103.13,4703.0
2025-06-03 11:20:00,103.13,103.19,103.08,103.19,6525.0,103.13,103.19,103.08,103.19,6525.0
2025-06-03 11:25:00,103.2,103.36,103.19,103.22,4898.0,103.2,103.36,103.19,103.22,4898.0
2025-06-03 11:30:00,103.23,103.43,103.23,103.42,5241.0,103.23,103.43,103.23,103.42,5241.0
2025-06-03 11:35:00,103.41,103.55,103.39,103.55,6801.0,103.41,103.55,103.39,103.55,6801.0
2025-06-03 11:40:00,103.54,103.72,103.52,103.66,6008.0,103.54,103.72,103.52,103.66,6008.0
2025-06-03 11:45:00,103.63,103.78,103.63,103.73,4552.0,103.63,103.78,103.63,103.73,4552.0
2025-06-03 11:50:00,103.75,103.8,103.73,103.77,4337.0,103.75,103.8,103.73,103.77,4337.0
2025-06-03 11:55:00,103.77,103.81,103.7,103.79,3503.0,103.77,103.81,103.7,103.79,3503.0
2025-06-03 12:00:00,103.79,103.79,103.6,103.68,6058.0,103.79,103.79,103.6,103.68,6058.0
2025-06-03 12:05:00,103.68,103.71,103.6,103.66,4580.0,103.68,103.71,103.6,103.66,4580.0
2025-06-03 12:10:00,103.68,103.81,103.67,103.81,4052.0,103.68,103.81,103.67,103.81,4052.0
2025-06-03 12:15:00,103.81,103.87,103.79,103.83,4804.0,103.81,103.87,103.79,103.83,4804.0
2025-06-03 12:20:00,103.83,103.91,103.83,103.91,4294.0,103.83,103.91,103.83,103.91,4294.0
2025-06-03 12:25:00,103.88,103.91,103.83,103.83,4001.0,103.88,103.91,103.83,103.83,4001.0
2025-06-03 12:30:00,103.83,103.9,103.82,103.9,3084.0,103.83,103.9,103.82,103.9,3084.0
2025-06-03 12:35:00,103.89,103.93,103.85,103.93,4350.0,103.89,103.93,103.85,103.93,4350.0
2025-06-03 12:40:00,103.91,103.91,103.81,103.83,2821.0,103.91,103.91,103.81,103.83,2821.0
2025-06-03 12:45:00,103.82,103.82,103.72,103.73,2807.0,103.82,103.82,103.72,103.73,2807.0
2025-06-03 12:50:00,103.75,103.78,103.72,103.75,2874.0,103.75,103.78,103.72,103.75,2874.0
2025-06-03 12:55:00,103.77,103.83,103.75,103.76,11506.0,103.77,103.83,103.75,103.76,11506.0
2025-06-03 13:00:00,103.76,103.8,103.7,103.78,4913.0,103.76,103.8,103.7,103.78,4913.0
2025-06-03 13:05:00,103.81,103.94,103.8,103.94,23806.0,103.81,103.94,103.8,103.94,23806.0
2025-06-03 13:10:00,103.93,103.99,103.9,103.99,6500.0,103.93,103.99,103.9,103.99,6500.0
2025-06-03 13:15:00,104.0,104.06,103.97,104.03,6896.0,104.0,104.06,103.97,104.03,6896.0
2025-06-03 13:20:00,104.02,104.07,104.01,104.01,5233.0,104.02,104.07,104.01,104.01,5233.0
2025-06-03 13:25:00,104.02,104.03,103.98,104.0,3869.0,104.02,104.03,103.98,104.0,3869.0
2025-06-03 13:30:00,104.0,104.05,103.96,104.05,9150.0,104.0,104.05,103.96,104.05,9150.0
2025-06-03 13:35:00,104.06,104.06,104.0,104.0,3489.0,104.06,104.06,104.0,104.0,3489.0
2025-06-03 13:40:00,104.02,104.05,103.98,103.98,5144.0,104.02,104.05,103.98,103.98,5144.0
2025-06-03 13:45:00,103.98,103.98,103.87,103.93,7961.0,103.98,103.98,103.87,103.93,7961.0
2025-06-03 13:50:00,103.9,103.94,103.86,103.87,5044.0,103.9,103.94,103.86,103.87,5044.0
2025-06-03 13:55:00,103.85,103.85,103.73,103.75,4394.0,103.85,103.85,103.73,103.75,4394.0
2025-06-03 14:00:00,103.76,103.84,103.7,103.84,9123.0,103.76,103.84,103.7,103.84,9123.0
2025-06-03 14:05:00,103.82,103.83,103.69,103.69,6552.0,103.82,103.83,103.69,103.69,6552.0
2025-06-03 14:10:00,103.72,103.8,103.68,103.79,6801.0,103.72,103.8,103.68,103.79,6801.0
2025-06-03 14:15:00,103.77,103.9,103.74,103.89,5123.0,103.77,103.9,103.74,103.89,5123.0
2025-06-03 14:20:00,103.9,103.92,103.81,103.82,8253.0,103.9,103.92,103.81,103.82,8253.0
2025-06-03 14:25:00,103.82,103.94,103.81,103.93,6953.0,103.82,103.94,103.81,103.93,6953.0
2025-06-03 14:30:00,103.94,103.95,103.9,103.93,4063.0,103.94,103.95,103.9,103.93,4063.0
2025-06-03 14:35:00,103.93,103.93,103.86,103.89,6475.0,103.93,103.93,103.86,103.89,6475.0
2025-06-03 14:40:00,103.89,103.94,103.87,103.92,7598.0,103.89,103.94,103.87,103.92,7598.0
2025-06-03 14:45:00,103.92,104.0,103.89,103.92,16844.0,103.92,104.0,103.89,103.92,16844.0
2025-06-03 14:50:00,103.89,103.89,103.8,103.83,7774.0,103.89,103.89,103.8,103.83,7774.0
2025-06-03 14:55:00,103.83,103.84,103.78,103.8,4997.0,103.83,103.84,103.78,103.8,4997.0
2025-06-03 15:00:00,103.8,103.89,103.8,103.86,7891.0,103.8,103.89,103.8,103.86,7891.0
2025-06-03 15:05:00,103.87,103.91,103.82,103.91,9139.0,103.87,103.91,103.82,103.91,9139.0
2025-06-03 15:10:00,103.91,103.98,103.88,103.97,17783.0,103.91,103.98,103.88,103.97,17783.0
2025-06-03 15:15:00,103.97,104.01,103.93,103.97,8816.0,103.97,104.01,103.93,103.97,8816.0
2025-06-03 15:20:00,103.98,103.99,103.94,103.97,7915.0,103.98,103.99,103.94,103.97,7915.0
2025-06-03 15:25:00,103.97,103.97,103.87,103.95,6001.0,103.97,103.97,103.87,103.95,6001.0
2025-06-03 15:30:00,103.94,104.05,103.94,104.05,8727.0,103.94,104.05,103.94,104.05,8727.0
2025-06-03 15:35:00,104.04,104.21,104.04,104.18,14457.0,104.04,104.21,104.04,104.18,14457.0
2025-06-03 15:40:00,104.18,104.19,104.09,104.12,12430.0,104.18,104.19,104.09,104.12,12430.0
2025-06-03 15:45:00,104.09,104.1,103.95,103.95,19181.0,104.09,104.1,103.95,103.95,19181.0
2025-06-03 15:50:00,103.93,104.19,103.93,104.13,32437.0,103.93,104.19,103.93,104.13,32437.0
2025-06-03 15:55:00,104.14,104.23,104.05,104.07,109816.0,104.14,104.23,104.05,104.07,109816.0
2025-06-04 09:30:00,104.25,104.36,103.62,104.23,20813.0,104.25,104.36,103.62,104.23,20813.0
2025-06-04 09:35:00,104.19,104.25,104.0,104.14,3916.0,104.19,104.25,104.0,104.14,3916.0
2025-06-04 09:40:00,104.12,104.12,103.87,103.87,6000.0,104.12,104.12,103.87,103.87,6000.0
2025-06-04 09:45:00,103.79,104.02,103.77,103.96,9292.0,103.79,104.02,103.77,103.96,9292.0
2025-06-04 09:50:00,103.96,104.03,103.88,103.92,6002.0,103.96,104.03,103.88,103.92,6002.0
2025-06-04 09:55:00,103.96,104.11,103.89,104.09,8146.0,103.96,104.11,103.89,104.09,8146.0
2025-06-04 10:00:00,104.05,104.21,103.93,104.2,10773.0,104.05,104.21,103.93,104.2,10773.0
2025-06-04 10:05:00,104.22,104.26,104.16,104.18,7151.0,104.22,104.26,104.16,104.18,7151.0
2025-06-04 10:10:00,104.1,104.1,103.97,104.08,2637.0,104.1,104.1,103.97,104.08,2637.0
2025-06-04 10:15:00,104.11,104.13,103.96,103.96,3426.0,104.11,104.13,103.96,103.96,3426.0
2025-06-04 10:20:00,103.97,104.12,103.91,104.12,6029.0,103.97,104.12,103.91,104.12,6029.0
2025-06-04 10:25:00,104.1,104.14,104.04,104.12,8134.0,104.1,104.14,104.04,104.12,8134.0
2025-06-04 10:30:00,104.13,104.19,104.07,104.08,8313.0,104.13,104.19,104.07,104.08,8313.0
2025-06-04 10:35:00,104.1,104.19,104.05,104.17,6029.0,104.1,104.19,104.05,104.17,6029.0
2025-06-04 10:40:00,104.18,104.18,103.97,103.97,5175.0,104.18,104.18,103.97,103.97,5175.0
2025-06-04 10:45:00,103.98,104.19,103.97,104.17,6039.0,103.98,104.19,103.97,104.17,6039.0
2025-06-04 10:50:00,104.18,104.21,104.13,104.17,4521.0,104.18,104.21,104.13,104.17,4521.0
2025-06-04 10:55:00,104.15,104.15,103.96,104.05,5830.0,104.15,104.15,103.96,104.05,5830.0
2025-06-04 11:00:00,104.06,104.06,103.88,103.88,2595.0,104.06,104.06,103.88,103.88,2595.0
2025-06-04 11:05:00,103.84,103.93,103.79,103.86,3137.0,103.84,103.93,103.79,103.86,3137.0
2025-06-04 11:10:00,103.87,103.93,103.86,103.91,4188.0,103.87,103.93,103.86,103.91,4188.0
2025-06-04 11:15:00,103.92,103.92,103.73,103.77,3702.0,103.92,103.92,103.73,103.77,3702.0
2025-06-04 11:20:00,103.78,103.89,103.77,103.81,3938.0,103.78,103.89,103.77,103.81,3938.0
2025-06-04 11:25:00,103.81,103.83,103.62,103.69,7154.0,103.81,103.83,103.62,103.69,7154.0
2025-06-04 11:30:00,103.69,103.69,103.58,103.61,9371.0,103.69,103.69,103.58,103.61,9371.0
2025-06-04 11:35:00,103.59,103.61,103.5,103.56,5063.0,103.59,103.61,103.5,103.56,5063.0
2025-06-04 11:40:00,103.55,103.68,103.45,103.59,8285.0,103.55,103.68,103.45,103.59,8285.0
2025-06-04 11:45:00,103.63,103.82,103.61,103.81,6664.0,103.63,103.82,103.61,103.81,6664.0
2025-06-04 11:50:00,103.81,103.9,103.81,103.82,6292.0,103.81,103.9,103.81,103.82,6292.0
2025-06-04 11:55:00,103.83,103.85,103.75,103.75,5506.0,103.83,103.85,103.75,103.75,5506.0
2025-06-04 12:00:00,103.77,103.77,103.72,103.74,4331.0,103.77,103.77,103.72,103.74,4331.0
2025-06-04 12:05:00,103.75,103.77,103.68,103.69,5002.0,103.75,103.77,103.68,103.69,5002.0
2025-06-04 12:10:00,103.69,103.73,103.61,103.61,4541.0,103.69,103.73,103.61,103.61,4541.0
2025-06-04 12:15:00,103.62,103.64,103.59,103.64,3694.0,103.62,103.64,103.59,103.64,3694.0
2025-06-04 12:20:00,103.65,103.66,103.51,103.57,5778.0,103.65,103.66,103.51,103.57,5778.0
2025-06-04 12:25:00,103.56,103.61,103.53,103.58,4649.0,103.56,103.61,103.53,103.58,4649.0
2025-06-04 12:30:00,103.59,103.72,103.59,103.72,3920.0,103.59,103.72,103.59,103.72,3920.0
2025-06-04 12:35:00,103.72,103.76,103.71,103.73,3210.0,103.72,103.76,103.71,103.73,3210.0
2025-06-04 12:40:00,103.74,103.79,103.74,103.79,3738.0,103.74,103.79,103.74,103.79,3738.0
2025-06-04 12:45:00,103.77,103.79,103.76,103.76,2574.0,103.77,103.79,103.76,103.76,2574.0
2025-06-04 12:50:00,103.77,103.77,103.69,103.71,2951.0,103.77,103.77,103.69,103.71,2951.0
2025-06-04 12:55:00,103.72,103.79,103.71,103.75,3820.0,103.72,103.79,103.71,103.75,3820.0
2025-06-04 13:00:00,103.75,103.82,103.75,103.76,4470.0,103.75,103.82,103.75,103.76,4470.0
2025-06-04 13:05:00,103.78,103.82,103.77,103.81,2822.0,103.78,103.82,103.77,103.81,2822.0
2025-06-04 13:10:00,103.84,103.85,103.78,103.81,5237.0,103.84,103.85,103.78,103.81,5237.0
2025-06-04 13:15:00,103.81,103.84,103.78,103.79,3627.0,103.81,103.84,103.78,103.79,3627.0
2025-06-04 13:20:00,103.79,103.81,103.76,103.78,3697.0,103.79,103.81,103.76,103.78,3697.0
2025-06-04 13:25:00,103.79,103.79,103.71,103.72,3485.0,103.79,103.79,103.71,103.72,3485.0
2025-06-04 13:30:00,103.72,103.73,103.6,103.6,8720.0,103.72,103.73,103.6,103.6,8720.0
2025-06-04 13:35:00,103.62,103.7,103.6,103.7,11629.0,103.62,103.7,103.6,103.7,11629.0
2025-06-04 13:40:00,103.67,103.68,103.59,103.59,7928.0,103.67,103.68,103.59,103.59,7928.0
2025-06-04 13:45:00,103.59,103.6,103.53,103.54,5333.0,103.59,103.6,103.53,103.54,5333.0
2025-06-04 13:50:00,103.53,103.53,103.43,103.43,5641.0,103.53,103.53,103.43,103.43,5641.0
2025-06-04 13:55:00,103.41,103.55,103.41,103.55,5537.0,103.41,103.55,103.41,103.55,5537.0
2025-06-04 14:00:00,103.56,103.64,103.56,103.63,4814.0,103.56,103.64,103.56,103.63,4814.0
2025-06-04 14:05:00,103.62,103.65,103.57,103.57,3190.0,103.62,103.65,103.57,103.57,3190.0
2025-06-04 14:10:00,103.57,103.63,103.53,103.58,5904.0,103.57,103.63,103.53,103.58,5904.0
2025-06-04 14:15:00,103.56,103.56,103.49,103.5,8750.0,103.56,103.56,103.49,103.5,8750.0
2025-06-04 14:20:00,103.51,103.53,103.49,103.52,5954.0,103.51,103.53,103.49,103.52,5954.0
2025-06-04 14:25:00,103.53,103.58,103.53,103.54,5520.0,103.53,103.58,103.53,103.54,5520.0
2025-06-04 14:30:00,103.55,103.55,103.41,103.41,5021.0,103.55,103.55,103.41,103.41,5021.0
2025-06-04 14:35:00,103.4,103.45,103.3,103.3,8143.0,103.4,103.45,103.3,103.3,8143.0
2025-06-04 14:40:00,103.3,103.34,103.24,103.31,6796.0,103.3,103.34,103.24,103.31,6796.0
2025-06-04 14:45:00,103.33,103.33,103.28,103.29,6989.0,103.33,103.33,103.28,103.29,6989.0
2025-06-04 14:50:00,103.29,103.29,103.16,103.24,8423.0,103.29,103.29,103.16,103.24,8423.0
2025-06-04 14:55:00,103.22,103.27,103.21,103.24,4717.0,103.22,103.27,103.21,103.24,4717.0
2025-06-04 15:00:00,103.21,103.32,103.19,103.32,6206.0,103.21,103.32,103.19,103.32,6206.0
2025-06-04 15:05:00,103.34,103.37,103.28,103.3,7241.0,103.34,103.37,103.28,103.3,7241.0
2025-06-04 15:10:00,103.3,103.35,103.29,103.32,6046.0,103.3,103.35,103.29,103.32,6046.0
2025-06-04 15:15:00,103.31,103.31,103.18,103.23,10788.0,103.31,103.31,103.18,103.23,10788.0
2025-06-04 15:20:00,103.24,103.24,103.13,103.17,16354.0,103.24,103.24,103.13,103.17,16354.0
2025-06-04 15:25:00,103.19,103.21,103.17,103.2,12328.0,103.19,103.21,103.17,103.2,12328.0
2025-06-04 15:30:00,103.2,103.27,103.19,103.2,14203.0,103.2,103.27,103.19,103.2,14203.0
2025-06-04 15:35:00,103.2,103.22,103.15,103.16,21857.0,103.2,103.22,103.15,103.16,21857.0
2025-06-04 15:40:00,103.18,103.18,103.05,103.11,13964.0,103.18,103.18,103.05,103.11,13964.0
2025-06-04 15:45:00,103.1,103.11,102.98,103.0,16342.0,103.1,103.11,102.98,103.0,16342.0
2025-06-04 15:50:00,102.98,103.08,102.93,103.02,24846.0,102.98,103.08,102.93,103.02,24846.0
2025-06-04 15:55:00,103.0,103.0,102.83,102.83,98882.0,103.0,103.0,102.83,102.83,98882.0
2025-06-05 09:30:00,103.14,103.15,102.13,102.36,33053.0,103.14,103.15,102.13,102.36,33053.0
2025-06-05 09:35:00,102.36,102.42,102.12,102.35,16243.0,102.36,102.42,102.12,102.35,16243.0
2025-06-05 09:40:00,102.35,102.37,102.14,102.21,7378.0,102.35,102.37,102.14,102.21,7378.0
2025-06-05 09:45:00,102.18,102.38,102.09,102.31,11073.0,102.18,102.38,102.09,102.31,11073.0
2025-06-05 09:50:00,102.31,102.42,102.24,102.26,13003.0,102.31,102.42,102.24,102.26,13003.0
2025-06-05 09:55:00,102.28,102.3,101.95,102.03,10802.0,102.28,102.3,101.95,102.03,10802.0
2025-06-05 10:00:00,102.01,102.16,101.79,101.9,15256.0,102.01,102.16,101.79,101.9,15256.0
2025-06-05 10:05:00,101.92,102.1,101.92,102.07,11049.0,101.92,102.1,101.92,102.07,11049.0
2025-06-05 10:10:00,102.06,102.18,102.02,102.14,22963.0,102.06,102.18,102.02,102.14,22963.0
2025-06-05 10:15:00,102.14,102.23,101.93,101.98,22819.0,102.14,102.23,101.93,101.98,22819.0
2025-06-05 10:20:00,101.99,102.12,101.9,102.04,8774.0,101.99,102.12,101.9,102.04,8774.0
2025-06-05 10:25:00,102.02,102.07,101.66,101.76,9531.0,102.02,102.07,101.66,101.76,9531.0
2025-06-05 10:30:00,101.77,101.87,101.76,101.78,7887.0,101.77,101.87,101.76,101.78,7887.0
2025-06-05 10:35:00,101.78,102.03,101.66,102.02,15711.0,101.78,102.03,101.66,102.02,15711.0
2025-06-05 10:40:00,101.98,102.11,101.83,101.98,11258.0,101.98,102.11,101.83,101.98,11258.0
2025-06-05 10:45:00,101.97,102.04,101.9,101.9,10555.0,101.97,102.04,101.9,101.9,10555.0
2025-06-05 10:50:00,101.93,101.93,101.77,101.9,6072.0,101.93,101.93,101.77,101.9,6072.0
2025-06-05 10:55:00,101.89,102.02,101.89,102.02,5862.0,101.89,102.02,101.89,102.02,5862.0
2025-06-05 11:00:00,102.03,102.1,102.03,102.07,9307.0,102.03,102.1,102.03,102.07,9307.0
2025-06-05 11:05:00,102.06,102.06,101.91,101.93,10600.0,102.06,102.06,101.91,101.93,10600.0
2025-06-05 11:10:00,101.95,102.03,101.95,102.02,5482.0,101.95,102.03,101.95,102.02,5482.0
2025-06-05 11:15:00,102.01,102.03,101.83,101.87,11056.0,102.01,102.03,101.83,101.87,11056.0
2025-06-05 11:20:00,101.86,102.05,101.85,101.99,20122.0,101.86,102.05,101.85,101.99,20122.0
2025-06-05 11:25:00,101.99,102.03,101.91,101.98,12422.0,101.99,102.03,101.91,101.98,12422.0
2025-06-05 11:30:00,102.0,102.17,101.99,102.16,18685.0,102.0,102.17,101.99,102.16,18685.0
2025-06-05 11:35:00,102.17,102.29,102.13,102.16,10852.0,102.17,102.29,102.13,102.16,10852.0
2025-06-05 11:40:00,102.17,102.18,102.06,102.08,13572.0,102.17,102.18,102.06,102.08,13572.0
2025-06-05 11:45:00,102.06,102.07,101.99,102.01,4844.0,102.06,102.07,101.99,102.01,4844.0
2025-06-05 11:50:00,102.02,102.13,102.02,102.13,6975.0,102.02,102.13,102.02,102.13,6975.0
2025-06-05 11:55:00,102.13,102.19,102.08,102.16,5478.0,102.13,102.19,102.08,102.16,5478.0
2025-06-05 12:00:00,102.16,102.28,102.16,102.28,3978.0,102.16,102.28,102.16,102.28,3978.0
2025-06-05 12:05:00,102.28,102.36,102.25,102.32,5359.0,102.28,102.36,102.25,102.32,5359.0
2025-06-05 12:10:00,102.33,102.39,102.33,102.39,3761.0,102.33,102.39,102.33,102.39,3761.0
2025-06-05 12:15:00,102.38,102.39,102.29,102.33,3995.0,102.38,102.39,102.29,102.33,3995.0
2025-06-05 12:20:00,102.32,102.32,102.13,102.14,6246.0,102.32,102.32,102.13,102.14,6246.0
2025-06-05 12:25:00,102.15,102.16,102.08,102.16,9098.0,102.15,102.16,102.08,102.16,9098.0
2025-06-05 12:30:00,102.14,102.23,102.14,102.2,9373.0,102.14,102.23,102.14,102.2,9373.0
2025-06-05 12:35:00,102.22,102.27,102.19,102.21,4788.0,102.22,102.27,102.19,102.21,4788.0
2025-06-05 12:40:00,102.23,102.27,102.17,102.19,8161.0,102.23,102.27,102.17,102.19,8161.0
2025-06-05 12:45:00,102.18,102.18,101.96,102.04,8189.0,102.18,102.18,101.96,102.04,8189.0
2025-06-05 12:50:00,102.05,102.12,101.99,102.12,5307.0,102.05,102.12,101.99,102.12,5307.0
2025-06-05 12:55:00,102.11,102.24,102.11,102.2,6736.0,102.11,102.24,102.11,102.2,6736.0
2025-06-05 13:00:00,102.2,102.27,102.19,102.2,8820.0,102.2,102.27,102.19,102.2,8820.0
2025-06-05 13:05:00,102.19,102.24,102.15,102.21,6091.0,102.19,102.24,102.15,102.21,6091.0
2025-06-05 13:10:00,102.2,102.26,102.19,102.25,7246.0,102.2,102.26,102.19,102.25,7246.0
2025-06-05 13:15:00,102.25,102.29,102.22,102.24,7100.0,102.25,102.29,102.22,102.24,7100.0
2025-06-05 13:20:00,102.23,102.32,102.22,102.27,8471.0,102.23,102.32,102.22,102.27,8471.0
2025-06-05 13:25:00,102.27,102.31,102.22,102.3,9244.0,102.27,102.31,102.22,102.3,9244.0
2025-06-05 13:30:00,102.31,102.41,102.31,102.39,6448.0,102.31,102.41,102.31,102.39,6448.0
2025-06-05 13:35:00,102.43,102.48,102.43,102.47,6373.0,102.43,102.48,102.43,102.47,6373.0
2025-06-05 13:40:00,102.46,102.5,102.39,102.4,5997.0,102.46,102.5,102.39,102.4,5997.0
2025-06-05 13:45:00,102.4,102.48,102.35,102.43,8962.0,102.4,102.48,102.35,102.43,8962.0
2025-06-05 13:50:00,102.41,102.41,102.31,102.33,4846.0,102.41,102.41,102.31,102.33,4846.0
2025-06-05 13:55:00,102.31,102.35,102.3,102.3,6637.0,102.31,102.35,102.3,102.3,6637.0
2025-06-05 14:00:00,102.25,102.3,102.22,102.22,7489.0,102.25,102.3,102.22,102.22,7489.0
2025-06-05 14:05:00,102.22,102.23,102.11,102.16,9909.0,102.22,102.23,102.11,102.16,9909.0
2025-06-05 14:10:00,102.17,102.26,102.17,102.26,10170.0,102.17,102.26,102.17,102.26,10170.0
2025-06-05 14:15:00,102.24,102.28,102.09,102.26,7179.0,102.24,102.28,102.09,102.26,7179.0
2025-06-05 14:20:00,102.27,102.36,102.24,102.36,4044.0,102.27,102.36,102.24,102.36,4044.0
2025-06-05 14:25:00,102.36,102.36,102.27,102.32,7190.0,102.36,102.36,102.27,102.32,7190.0
2025-06-05 14:30:00,102.32,102.4,102.31,102.4,7621.0,102.32,102.4,102.31,102.4,7621.0
2025-06-05 14:35:00,102.39,102.42,102.28,102.41,9801.0,102.39,102.42,102.28,102.41,9801.0
2025-06-05 14:40:00,102.43,102.46,102.4,102.45,6885.0,102.43,102.46,102.4,102.45,6885.0
2025-06-05 14:45:00,102.45,102.48,102.43,102.44,5075.0,102.45,102.48,102.43,102.44,5075.0
2025-06-05 14:50:00,102.44,102.47,102.34,102.38,9188.0,102.44,102.47,102.34,102.38,9188.0
2025-06-05 14:55:00,102.36,102.4,102.34,102.39,6320.0,102.36,102.4,102.34,102.39,6320.0
2025-06-05 15:00:00,102.39,102.44,102.35,102.38,9496.0,102.39,102.44,102.35,102.38,9496.0
2025-06-05 15:05:00,102.38,102.49,102.37,102.48,7448.0,102.38,102.49,102.37,102.48,7448.0
2025-06-05 15:10:00,102.49,102.51,102.39,102.41,7422.0,102.49,102.51,102.39,102.41,7422.0
2025-06-05 15:15:00,102.43,102.46,102.14,102.15,15639.0,102.43,102.46,102.14,102.15,15639.0
2025-06-05 15:20:00,102.17,102.27,102.1,102.1,17117.0,102.17,102.27,102.1,102.1,17117.0
2025-06-05 15:25:00,102.1,102.29,102.08,102.15,11416.0,102.1,102.29,102.08,102.15,11416.0
2025-06-05 15:30:00,102.17,102.19,102.08,102.12,11718.0,102.17,102.19,102.08,102.12,11718.0
2025-06-05 15:35:00,102.12,102.38,102.12,102.32,27148.0,102.12,102.38,102.12,102.32,27148.0
2025-06-05 15:40:00,102.33,102.37,102.24,102.27,12833.0,102.33,102.37,102.24,102.27,12833.0
2025-06-05 15:45:00,102.25,102.41,102.25,102.31,12738.0,102.25,102.41,102.25,102.31,12738.0
2025-06-05 15:50:00,102.29,102.31,102.18,102.2,33402.0,102.29,102.31,102.18,102.2,33402.0
2025-06-05 15:55:00,102.17,102.24,102.02,102.21,103439.0,102.17,102.24,102.02,102.21,103439.0
2025-06-06 09:30:00,103.04,103.39,102.84,103.39,29220.0,103.04,103.39,102.84,103.39,29220.0
2025-06-06 09:35:00,103.37,103.61,103.19,103.61,7781.0,103.37,103.61,103.19,103.61,7781.0
2025-06-06 09:40:00,103.61,103.61,103.46,103.58,12976.0,103.61,103.61,103.46,103.58,12976.0
2025-06-06 09:45:00,103.61,103.63,103.44,103.54,14132.0,103.61,103.63,103.44,103.54,14132.0
2025-06-06 09:50:00,103.5,103.7,103.47,103.7,12925.0,103.5,103.7,103.47,103.7,12925.0
2025-06-06 09:55:00,103.71,103.75,103.66,103.75,9689.0,103.71,103.75,103.66,103.75,9689.0
2025-06-06 10:00:00,103.75,103.75,103.38,103.45,29780.0,103.75,103.75,103.38,103.45,29780.0
2025-06-06 10:05:00,103.46,103.54,103.29,103.38,6591.0,103.46,103.54,103.29,103.38,6591.0
2025-06-06 10:10:00,103.4,103.41,103.13,103.2,9561.0,103.4,103.41,103.13,103.2,9561.0
2025-06-06 10:15:00,103.22,103.24,103.1,103.22,4835.0,103.22,103.24,103.1,103.22,4835.0
2025-06-06 10:20:00,103.24,103.42,103.23,103.42,3235.0,103.24,103.42,103.23,103.42,3235.0
2025-06-06 10:25:00,103.4,103.48,103.37,103.4,2950.0,103.4,103.48,103.37,103.4,2950.0
2025-06-06 10:30:00,103.42,103.42,103.28,103.28,2713.0,103.42,103.42,103.28,103.28,2713.0
2025-06-06 10:35:00,103.29,103.37,103.28,103.28,4738.0,103.29,103.37,103.28,103.28,4738.0
2025-06-06 10:40:00,103.28,103.34,103.19,103.19,2906.0,103.28,103.34,103.19,103.19,2906.0
2025-06-06 10:45:00,103.2,103.2,103.12,103.16,7129.0,103.2,103.2,103.12,103.16,7129.0
2025-06-06 10:50:00,103.13,103.25,103.08,103.25,4250.0,103.13,103.25,103.08,103.25,4250.0
2025-06-06 10:55:00,103.28,103.28,103.07,103.15,8019.0,103.28,103.28,103.07,103.15,8019.0
2025-06-06 11:00:00,103.12,103.15,103.09,103.12,4141.0,103.12,103.15,103.09,103.12,4141.0
2025-06-06 11:05:00,103.11,103.26,103.04,103.24,7398.0,103.11,103.26,103.04,103.24,7398.0
2025-06-06 11:10:00,103.26,103.29,103.17,103.2,9032.0,103.26,103.29,103.17,103.2,9032.0
2025-06-06 11:15:00,103.19,103.21,102.94,103.0,7843.0,103.19,103.21,102.94,103.0,7843.0
2025-06-06 11:20:00,102.96,103.09,102.94,102.99,6200.0,102.96,103.09,102.94,102.99,6200.0
2025-06-06 11:25:00,103.01,103.09,103.01,103.09,10027.0,103.01,103.09,103.01,103.09,10027.0
2025-06-06 11:30:00,103.09,103.09,102.97,103.02,8042.0,103.09,103.09,102.97,103.02,8042.0
2025-06-06 11:35:00,103.0,103.01,102.79,102.82,7579.0,103.0,103.01,102.79,102.82,7579.0
2025-06-06 11:40:00,102.78,102.95,102.78,102.93,4487.0,102.78,102.95,102.78,102.93,4487.0
2025-06-06 11:45:00,102.91,103.06,102.88,103.06,4075.0,102.91,103.06,102.88,103.06,4075.0
2025-06-06 11:50:00,103.08,103.11,102.99,103.01,4242.0,103.08,103.11,102.99,103.01,4242.0
2025-06-06 11:55:00,103.03,103.03,102.91,103.01,4050.0,103.03,103.03,102.91,103.01,4050.0
2025-06-06 12:00:00,103.04,103.07,103.03,103.05,4042.0,103.04,103.07,103.03,103.05,4042.0
2025-06-06 12:05:00,103.07,103.11,103.03,103.09,22816.0,103.07,103.11,103.03,103.09,22816.0
2025-06-06 12:10:00,103.1,103.11,103.01,103.06,5223.0,103.1,103.11,103.01,103.06,5223.0
2025-06-06 12:15:00,103.09,103.14,103.08,103.11,3812.0,103.09,103.14,103.08,103.11,3812.0
2025-06-06 12:20:00,103.14,103.15,103.08,103.12,2759.0,103.14,103.15,103.08,103.12,2759.0
2025-06-06 12:25:00,103.12,103.17,103.1,103.11,6020.0,103.12,103.17,103.1,103.11,6020.0
2025-06-06 12:30:00,103.13,103.18,103.13,103.15,2282.0,103.13,103.18,103.13,103.15,2282.0
2025-06-06 12:35:00,103.15,103.19,103.09,103.09,3260.0,103.15,103.19,103.09,103.09,3260.0
2025-06-06 12:40:00,103.06,103.11,102.98,103.02,5080.0,103.06,103.11,102.98,103.02,5080.0
2025-06-06 12:45:00,103.02,103.06,103.01,103.06,2617.0,103.02,103.06,103.01,103.06,2617.0
2025-06-06 12:50:00,103.04,103.04,102.97,103.01,10834.0,103.04,103.04,102.97,103.01,10834.0
2025-06-06 12:55:00,103.02,103.1,102.95,103.06,7972.0,103.02,103.1,102.95,103.06,7972.0
2025-06-06 13:00:00,103.07,103.11,103.03,103.08,2576.0,103.07,103.11,103.03,103.08,2576.0
2025-06-06 13:05:00,103.08,103.11,103.01,103.05,4516.0,103.08,103.11,103.01,103.05,4516.0
2025-06-06 13:10:00,103.06,103.08,103.0,103.07,4900.0,103.06,103.08,103.0,103.07,4900.0
2025-06-06 13:15:00,103.05,103.15,103.03,103.13,4879.0,103.05,103.15,103.03,103.13,4879.0
2025-06-06 13:20:00,103.14,103.19,103.14,103.16,5356.0,103.14,103.19,103.14,103.16,5356.0
2025-06-06 13:25:00,103.18,103.18,103.14,103.16,2789.0,103.18,103.18,103.14,103.16,2789.0
2025-06-06 13:30:00,103.14,103.2,103.12,103.2,4573.0,103.14,103.2,103.12,103.2,4573.0
2025-06-06 13:35:00,103.2,103.21,103.16,103.16,6685.0,103.2,103.21,103.16,103.16,6685.0
2025-06-06 13:40:00,103.18,103.22,103.14,103.18,6915.0,103.18,103.22,103.14,103.18,6915.0
2025-06-06 13:45:00,103.18,103.21,103.16,103.2,4553.0,103.18,103.21,103.16,103.2,4553.0
2025-06-06 13:50:00,103.2,103.22,103.15,103.16,3826.0,103.2,103.22,103.15,103.16,3826.0
2025-06-06 13:55:00,103.13,103.19,103.13,103.19,3218.0,103.13,103.19,103.13,103.19,3218.0
2025-06-06 14:00:00,103.21,103.41,103.21,103.4,5858.0,103.21,103.41,103.21,103.4,5858.0
2025-06-06 14:05:00,103.4,103.4,103.35,103.38,6015.0,103.4,103.4,103.35,103.38,6015.0
2025-06-06 14:10:00,103.39,103.43,103.38,103.41,3931.0,103.39,103.43,103.38,103.41,3931.0
2025-06-06 14:15:00,103.42,103.49,103.42,103.48,6902.0,103.42,103.49,103.42,103.48,6902.0
2025-06-06 14:20:00,103.47,103.49,103.45,103.45,6436.0,103.47,103.49,103.45,103.45,6436.0
2025-06-06 14:25:00,103.44,103.46,103.41,103.43,4217.0,103.44,103.46,103.41,103.43,4217.0
2025-06-06 14:30:00,103.42,103.53,103.42,103.48,10887.0,103.42,103.53,103.42,103.48,10887.0
2025-06-06 14:35:00,103.48,103.52,103.47,103.49,5896.0,103.48,103.52,103.47,103.49,5896.0
2025-06-06 14:40:00,103.49,103.55,103.47,103.51,5955.0,103.49,103.55,103.47,103.51,5955.0
2025-06-06 14:45:00,103.51,103.52,103.48,103.52,3237.0,103.51,103.52,103.48,103.52,3237.0
2025-06-06 14:50:00,103.48,103.57,103.47,103.57,5326.0,103.48,103.57,103.47,103.57,5326.0
2025-06-06 14:55:00,103.53,103.57,103.53,103.54,4966.0,103.53,103.57,103.53,103.54,4966.0
2025-06-06 15:00:00,103.54,103.6,103.51,103.59,6388.0,103.54,103.6,103.51,103.59,6388.0
2025-06-06 15:05:00,103.6,103.61,103.48,103.52,19164.0,103.6,103.61,103.48,103.52,19164.0
2025-06-06 15:10:00,103.51,103.59,103.5,103.57,9576.0,103.51,103.59,103.5,103.57,9576.0
2025-06-06 15:15:00,103.56,103.6,103.54,103.58,7294.0,103.56,103.6,103.54,103.58,7294.0
2025-06-06 15:20:00,103.57,103.6,103.56,103.58,6161.0,103.57,103.6,103.56,103.58,6161.0
2025-06-06 15:25:00,103.58,103.63,103.53,103.53,9125.0,103.58,103.63,103.53,103.53,9125.0
2025-06-06 15:30:00,103.53,103.63,103.53,103.61,9554.0,103.53,103.63,103.53,103.61,9554.0
2025-06-06 15:35:00,103.61,103.67,103.55,103.57,13207.0,103.61,103.67,103.55,103.57,13207.0
2025-06-06 15:40:00,103.56,103.59,103.52,103.57,10173.0,103.56,103.59,103.52,103.57,10173.0
2025-06-06 15:45:00,103.59,103.7,103.59,103.64,10947.0,103.59,103.7,103.59,103.64,10947.0
2025-06-06 15:50:00,103.65,103.78,103.64,103.73,30789.0,103.65,103.78,103.64,103.73,30789.0
2025-06-06 15:55:00,103.74,103.79,103.66,103.67,115378.0,103.74,103.79,103.66,103.67,115378.0
2025-06-09 09:30:00,103.41,103.59,102.88,102.97,22367.0,103.41,103.59,102.88,102.97,22367.0
2025-06-09 09:35:00,102.98,102.98,102.61,102.67,8126.0,102.98,102.98,102.61,102.67,8126.0
2025-06-09 09:40:00,102.65,102.83,102.3,102.3,7998.0,102.65,102.83,102.3,102.3,7998.0
2025-06-09 09:45:00,102.26,102.4,102.1,102.36,17984.0,102.26,102.4,102.1,102.36,17984.0
2025-06-09 09:50:00,102.38,102.38,101.84,102.02,21394.0,102.38,102.38,101.84,102.02,21394.0
2025-06-09 09:55:00,102.01,102.29,101.87,101.96,17066.0,102.01,102.29,101.87,101.96,17066.0
2025-06-09 10:00:00,101.94,102.11,101.5,101.59,26880.0,101.94,102.11,101.5,101.59,26880.0
2025-06-09 10:05:00,101.6,101.83,101.2,101.28,20049.0,101.6,101.83,101.2,101.28,20049.0
2025-06-09 10:10:00,101.32,101.41,101.13,101.41,15069.0,101.32,101.41,101.13,101.41,15069.0
2025-06-09 10:15:00,101.39,101.73,101.39,101.64,11859.0,101.39,101.73,101.39,101.64,11859.0
2025-06-09 10:20:00,101.68,101.76,101.51,101.73,9484.0,101.68,101.76,101.51,101.73,9484.0
2025-06-09 10:25:00,101.79,101.83,101.62,101.7,11931.0,101.79,101.83,101.62,101.7,11931.0
2025-06-09 10:30:00,101.73,101.75,101.52,101.54,8617.0,101.73,101.75,101.52,101.54,8617.0
2025-06-09 10:35:00,101.54,101.64,101.24,101.26,10721.0,101.54,101.64,101.24,101.26,10721.0
2025-06-09 10:40:00,101.32,101.39,101.15,101.39,9524.0,101.32,101.39,101.15,101.39,9524.0
2025-06-09 10:45:00,101.41,101.42,101.19,101.24,13890.0,101.41,101.42,101.19,101.24,13890.0
2025-06-09 10:50:00,101.23,101.51,101.23,101.51,12820.0,101.23,101.51,101.23,101.51,12820.0
2025-06-09 10:55:00,101.5,101.64,101.49,101.59,16726.0,101.5,101.64,101.49,101.59,16726.0
2025-06-09 11:00:00,101.69,101.78,101.49,101.49,11384.0,101.69,101.78,101.49,101.49,11384.0
2025-06-09 11:05:00,101.54,101.54,101.23,101.32,7929.0,101.54,101.54,101.23,101.32,7929.0
2025-06-09 11:10:00,101.37,101.53,101.36,101.53,5930.0,101.37,101.53,101.36,101.53,5930.0
2025-06-09 11:15:00,101.53,101.63,101.5,101.58,8428.0,101.53,101.63,101.5,101.58,8428.0
2025-06-09 11:20:00,101.6,101.67,101.49,101.66,7226.0,101.6,101.67,101.49,101.66,7226.0
2025-06-09 11:25:00,101.68,101.68,101.47,101.51,12639.0,101.68,101.68,101.47,101.51,12639.0
2025-06-09 11:30:00,101.52,101.82,101.52,101.82,8685.0,101.52,101.82,101.52,101.82,8685.0
2025-06-09 11:35:00,101.83,101.91,101.81,101.84,8541.0,101.83,101.91,101.81,101.84,8541.0
2025-06-09 11:40:00,101.87,101.96,101.87,101.91,9932.0,101.87,101.96,101.87,101.91,9932.0
2025-06-09 11:45:00,101.96,102.07,101.96,102.07,7727.0,101.96,102.07,101.96,102.07,7727.0
2025-06-09 11:50:00,102.08,102.17,102.07,102.14,14693.0,102.08,102.17,102.07,102.14,14693.0
2025-06-09 11:55:00,102.14,102.16,102.06,102.11,7074.0,102.14,102.16,102.06,102.11,7074.0
2025-06-09 12:00:00,102.11,102.18,102.01,102.08,7021.0,102.11,102.18,102.01,102.08,7021.0
2025-06-09 12:05:00,102.1,102.2,102.05,102.2,3654.0,102.1,102.2,102.05,102.2,3654.0
2025-06-09 12:10:00,102.22,102.3,102.22,102.27,5865.0,102.22,102.3,102.22,102.27,5865.0
2025-06-09 12:15:00,102.32,102.37,102.3,102.3,5054.0,102.32,102.37,102.3,102.3,5054.0
2025-06-09 12:20:00,102.31,102.31,102.22,102.24,6746.0,102.31,102.31,102.22,102.24,6746.0
2025-06-09 12:25:00,102.22,102.28,102.19,102.21,7249.0,102.22,102.28,102.19,102.21,7249.0
2025-06-09 12:30:00,102.22,102.25,102.19,102.24,6705.0,102.22,102.25,102.19,102.24,6705.0
2025-06-09 12:35:00,102.25,102.26,102.12,102.18,7040.0,102.25,102.26,102.12,102.18,7040.0
2025-06-09 12:40:00,102.15,102.25,102.13,102.18,5286.0,102.15,102.25,102.13,102.18,5286.0
2025-06-09 12:45:00,102.2,102.2,102.16,102.2,2051.0,102.2,102.2,102.16,102.2,2051.0
2025-06-09 12:50:00,102.2,102.32,102.2,102.28,5713.0,102.2,102.32,102.2,102.28,5713.0
2025-06-09 12:55:00,102.25,102.25,102.15,102.23,5997.0,102.25,102.25,102.15,102.23,5997.0
2025-06-09 13:00:00,102.24,102.28,102.23,102.27,3618.0,102.24,102.28,102.23,102.27,3618.0
2025-06-09 13:05:00,102.28,102.38,102.27,102.33,5943.0,102.28,102.38,102.27,102.33,5943.0
2025-06-09 13:10:00,102.32,102.42,102.31,102.41,4726.0,102.32,102.42,102.31,102.41,4726.0
2025-06-09 13:15:00,102.42,102.48,102.4,102.43,5113.0,102.42,102.48,102.4,102.43,5113.0
2025-06-09 13:20:00,102.43,102.52,102.4,102.49,7707.0,102.43,102.52,102.4,102.49,7707.0
2025-06-09 13:25:00,102.51,102.51,102.45,102.49,8575.0,102.51,102.51,102.45,102.49,8575.0
2025-06-09 13:30:00,102.49,102.5,102.45,102.45,4874.0,102.49,102.5,102.45,102.45,4874.0
2025-06-09 13:35:00,102.5,102.53,102.4,102.41,7240.0,102.5,102.53,102.4,102.41,7240.0
2025-06-09 13:40:00,102.39,102.46,102.32,102.45,6663.0,102.39,102.46,102.32,102.45,6663.0
2025-06-09 13:45:00,102.44,102.57,102.43,102.57,3972.0,102.44,102.57,102.43,102.57,3972.0
2025-06-09 13:50:00,102.58,102.66,102.52,102.56,3857.0,102.58,102.66,102.52,102.56,3857.0
2025-06-09 13:55:00,102.56,102.61,102.53,102.53,6299.0,102.56,102.61,102.53,102.53,6299.0
2025-06-09 14:00:00,102.53,102.6,102.52,102.56,9343.0,102.53,102.6,102.52,102.56,9343.0
2025-06-09 14:05:00,102.58,102.61,102.53,102.59,9676.0,102.58,102.61,102.53,102.59,9676.0
2025-06-09 14:10:00,102.62,102.65,102.6,102.62,4472.0,102.62,102.65,102.6,102.62,4472.0
2025-06-09 14:15:00,102.63,102.69,102.61,102.66,3741.0,102.63,102.69,102.61,102.66,3741.0
2025-06-09 14:20:00,102.68,102.68,102.64,102.67,5127.0,102.68,102.68,102.64,102.67,5127.0
2025-06-09 14:25:00,102.66,102.69,102.64,102.65,5423.0,102.66,102.69,102.64,102.65,5423.0
2025-06-09 14:30:00,102.66,102.74,102.63,102.69,7731.0,102.66,102.74,102.63,102.69,7731.0
2025-06-09 14:35:00,102.69,102.73,102.66,102.69,4531.0,102.69,102.73,102.66,102.69,4531.0
2025-06-09 14:40:00,102.69,102.76,102.67,102.67,6408.0,102.69,102.76,102.67,102.67,6408.0
2025-06-09 14:45:00,102.66,102.69,102.63,102.69,4378.0,102.66,102.69,102.63,102.69,4378.0
2025-06-09 14:50:00,102.69,102.69,102.59,102.62,4917.0,102.69,102.69,102.59,102.62,4917.0
2025-06-09 14:55:00,102.62,102.71,102.62,102.71,5699.0,102.62,102.71,102.62,102.71,5699.0
2025-06-09 15:00:00,102.67,102.72,102.67,102.71,4816.0,102.67,102.72,102.67,102.71,4816.0
2025-06-09 15:05:00,102.72,102.77,102.68,102.77,7682.0,102.72,102.77,102.68,102.77,7682.0
2025-06-09 15:10:00,102.77,102.78,102.67,102.67,15020.0,102.77,102.78,102.67,102.67,15020.0
2025-06-09 15:15:00,102.66,102.69,102.64,102.67,8227.0,102.66,102.69,102.64,102.67,8227.0
2025-06-09 15:20:00,102.65,102.7,102.62,102.67,10221.0,102.65,102.7,102.62,102.67,10221.0
2025-06-09 15:25:00,102.66,102.66,102.58,102.62,9138.0,102.66,102.66,102.58,102.62,9138.0
2025-06-09 15:30:00,102.63,102.65,102.59,102.65,13636.0,102.63,102.65,102.59,102.65,13636.0
2025-06-09 15:35:00,102.66,102.69,102.61,102.67,15278.0,102.66,102.69,102.61,102.67,15278.0
2025-06-09 15:40:00,102.67,102.7,102.6,102.65,17353.0,102.67,102.7,102.6,102.65,17353.0
2025-06-09 15:45:00,102.66,102.66,102.56,102.59,11016.0,102.66,102.66,102.56,102.59,11016.0
2025-06-09 15:50:00,102.62,102.62,102.42,102.43,33351.0,102.62,102.62,102.42,102.43,33351.0
2025-06-09 15:55:00,102.43,102.57,102.42,102.48,152664.0,102.43,102.57,102.42,102.48,152664.0
2025-06-10 09:30:00,102.34,102.57,102.2,102.29,26495.0,102.34,102.57,102.2,102.29,26495.0
2025-06-10 09:35:00,102.28,102.5,102.16,102.26,10735.0,102.28,102.5,102.16,102.26,10735.0
2025-06-10 09:40:00,102.26,102.26,102.04,102.12,11764.0,102.26,102.26,102.04,102.12,11764.0
2025-06-10 09:45:00,102.09,102.21,101.99,102.15,13997.0,102.09,102.21,101.99,102.15,13997.0
2025-06-10 09:50:00,102.17,102.41,102.15,102.35,23363.0,102.17,102.41,102.15,102.35,23363.0
2025-06-10 09:55:00,102.35,102.35,102.2,102.27,9589.0,102.35,102.35,102.2,102.27,9589.0
2025-06-10 10:00:00,102.28,102.29,101.94,102.17,25483.0,102.28,102.29,101.94,102.17,25483.0
2025-06-10 10:05:00,102.19,102.23,101.97,102.22,18799.0,102.19,102.23,101.97,102.22,18799.0
2025-06-10 10:10:00,102.21,102.25,101.89,102.05,9828.0,102.21,102.25,101.89,102.05,9828.0
2025-06-10 10:15:00,102.05,102.32,101.96,102.29,17032.0,102.05,102.32,101.96,102.29,17032.0
2025-06-10 10:20:00,102.32,102.4,102.21,102.39,13448.0,102.32,102.4,102.21,102.39,13448.0
2025-06-10 10:25:00,102.39,102.4,102.21,102.27,13889.0,102.39,102.4,102.21,102.27,13889.0
2025-06-10 10:30:00,102.26,102.3,101.88,101.89,11345.0,102.26,102.3,101.88,101.89,11345.0
2025-06-10 10:35:00,101.88,102.06,101.82,101.96,12299.0,101.88,102.06,101.82,101.96,12299.0
2025-06-10 10:40:00,101.93,102.13,101.88,102.12,9091.0,101.93,102.13,101.88,102.12,9091.0
2025-06-10 10:45:00,102.13,102.18,101.94,102.01,7680.0,102.13,102.18,101.94,102.01,7680.0
2025-06-10 10:50:00,101.99,102.07,101.97,101.98,10893.0,101.99,102.07,101.97,101.98,10893.0
2025-06-10 10:55:00,102.0,102.09,101.98,102.05,16079.0,102.0,102.09,101.98,102.05,16079.0
2025-06-10 11:00:00,102.07,102.15,101.96,102.01,17185.0,102.07,102.15,101.96,102.01,17185.0
2025-06-10 11:05:00,101.99,102.01,101.87,101.88,13869.0,101.99,102.01,101.87,101.88,13869.0
2025-06-10 11:10:00,101.88,102.0,101.84,101.84,11590.0,101.88,102.0,101.84,101.84,11590.0
2025-06-10 11:15:00,101.84,101.9,101.84,101.89,10583.0,101.84,101.9,101.84,101.89,10583.0
2025-06-10 11:20:00,101.86,102.02,101.85,101.97,8551.0,101.86,102.02,101.85,101.97,8551.0
2025-06-10 11:25:00,101.94,102.12,101.92,102.08,9225.0,101.94,102.12,101.92,102.08,9225.0
2025-06-10 11:30:00,102.09,102.41,102.05,102.41,12606.0,102.09,102.41,102.05,102.41,12606.0
2025-06-10 11:35:00,102.42,102.42,102.29,102.31,13835.0,102.42,102.42,102.29,102.31,13835.0
2025-06-10 11:40:00,102.3,102.34,102.21,102.23,5286.0,102.3,102.34,102.21,102.23,5286.0
2025-06-10 11:45:00,102.19,102.25,102.19,102.19,3917.0,102.19,102.25,102.19,102.19,3917.0
2025-06-10 11:50:00,102.2,102.27,102.16,102.23,7422.0,102.2,102.27,102.16,102.23,7422.0
2025-06-10 11:55:00,102.24,102.25,102.19,102.2,4622.0,102.24,102.25,102.19,102.2,4622.0
2025-06-10 12:00:00,102.23,102.24,102.18,102.2,8110.0,102.23,102.24,102.18,102.2,8110.0
2025-06-10 12:05:00,102.21,102.25,102.16,102.23,6587.0,102.21,102.25,102.16,102.23,6587.0
2025-06-10 12:10:00,102.23,102.28,102.22,102.24,3991.0,102.23,102.28,102.22,102.24,3991.0
2025-06-10 12:15:00,102.24,102.32,102.22,102.3,6211.0,102.24,102.32,102.22,102.3,6211.0
2025-06-10 12:20:00,102.31,102.39,102.29,102.36,3234.0,102.31,102.39,102.29,102.36,3234.0
2025-06-10 12:25:00,102.34,102.34,102.23,102.3,15306.0,102.34,102.34,102.23,102.3,15306.0
2025-06-10 12:30:00,102.3,102.34,102.26,102.33,4519.0,102.3,102.34,102.26,102.33,4519.0
2025-06-10 12:35:00,102.33,102.35,102.28,102.31,7366.0,102.33,102.35,102.28,102.31,7366.0
2025-06-10 12:40:00,102.3,102.36,102.29,102.35,3512.0,102.3,102.36,102.29,102.35,3512.0
2025-06-10 12:45:00,102.36,102.38,102.21,102.23,16998.0,102.36,102.38,102.21,102.23,16998.0
2025-06-10 12:50:00,102.23,102.27,102.17,102.26,4067.0,102.23,102.27,102.17,102.26,4067.0
2025-06-10 12:55:00,102.27,102.29,102.18,102.18,5200.0,102.27,102.29,102.18,102.18,5200.0
2025-06-10 13:00:00,102.23,102.32,102.2,102.31,8400.0,102.23,102.32,102.2,102.31,8400.0
2025-06-10 13:05:00,102.32,102.35,102.17,102.35,6472.0,102.32,102.35,102.17,102.35,6472.0
2025-06-10 13:10:00,102.37,102.53,102.37,102.45,6425.0,102.37,102.53,102.37,102.45,6425.0
2025-06-10 13:15:00,102.47,102.51,102.42,102.46,6627.0,102.47,102.51,102.42,102.46,6627.0
2025-06-10 13:20:00,102.48,102.53,102.47,102.53,5710.0,102.48,102.53,102.47,102.53,5710.0
2025-06-10 13:25:00,102.53,102.6,102.53,102.6,7003.0,102.53,102.6,102.53,102.6,7003.0
2025-06-10 13:30:00,102.61,102.7,102.61,102.69,6870.0,102.61,102.7,102.61,102.69,6870.0
2025-06-10 13:35:00,102.68,102.74,102.68,102.72,6025.0,102.68,102.74,102.68,102.72,6025.0
2025-06-10 13:40:00,102.72,102.78,102.68,102.71,11999.0,102.72,102.78,102.68,102.71,11999.0
2025-06-10 13:45:00,102.68,102.68,102.59,102.66,4339.0,102.68,102.68,102.59,102.66,4339.0
2025-06-10 13:50:00,102.66,102.75,102.66,102.74,5161.0,102.66,102.75,102.66,102.74,5161.0
2025-06-10 13:55:00,102.75,102.75,102.65,102.69,8821.0,102.75,102.75,102.65,102.69,8821.0
2025-06-10 14:00:00,102.68,102.68,102.56,102.63,8324.0,102.68,102.68,102.56,102.63,8324.0
2025-06-10 14:05:00,102.63,102.69,102.58,102.6,8207.0,102.63,102.69,102.58,102.6,8207.0
2025-06-10 14:10:00,102.6,102.6,102.44,102.44,5859.0,102.6,102.6,102.44,102.44,5859.0
2025-06-10 14:15:00,102.44,102.44,102.31,102.33,8209.0,102.44,102.44,102.31,102.33,8209.0
2025-06-10 14:20:00,102.33,102.4,102.27,102.4,7072.0,102.33,102.4,102.27,102.4,7072.0
2025-06-10 14:25:00,102.4,102.41,102.35,102.4,6286.0,102.4,102.41,102.35,102.4,6286.0
2025-06-10 14:30:00,102.4,102.43,102.31,102.42,16685.0,102.4,102.43,102.31,102.42,16685.0
2025-06-10 14:35:00,102.42,102.48,102.41,102.47,6847.0,102.42,102.48,102.41,102.47,6847.0
2025-06-10 14:40:00,102.48,102.54,102.45,102.45,8191.0,102.48,102.54,102.45,102.45,8191.0
2025-06-10 14:45:00,102.45,102.57,102.44,102.52,14414.0,102.45,102.57,102.44,102.52,14414.0
2025-06-10 14:50:00,102.52,102.55,102.5,102.55,12987.0,102.52,102.55,102.5,102.55,12987.0
2025-06-10 14:55:00,102.54,102.6,102.5,102.5,18337.0,102.54,102.6,102.5,102.5,18337.0
2025-06-10 15:00:00,102.51,102.69,102.5,102.64,66831.0,102.51,102.69,102.5,102.64,66831.0
2025-06-10 15:05:00,102.64,102.74,102.6,102.64,14187.0,102.64,102.74,102.6,102.64,14187.0
2025-06-10 15:10:00,102.64,102.65,102.52,102.52,15177.0,102.64,102.65,102.52,102.52,15177.0
2025-06-10 15:15:00,102.52,102.56,102.42,102.47,12041.0,102.52,102.56,102.42,102.47,12041.0
2025-06-10 15:20:00,102.47,102.57,102.47,102.52,74879.0,102.47,102.57,102.47,102.52,74879.0
2025-06-10 15:25:00,102.53,102.56,102.34,102.34,15063.0,102.53,102.56,102.34,102.34,15063.0
2025-06-10 15:30:00,102.36,102.39,102.24,102.3,22260.0,102.36,102.39,102.24,102.3,22260.0
2025-06-10 15:35:00,102.3,102.31,102.17,102.17,15666.0,102.3,102.31,102.17,102.17,15666.0
2025-06-10 15:40:00,102.16,102.28,102.05,102.09,36125.0,102.16,102.28,102.05,102.09,36125.0
2025-06-10 15:45:00,102.08,102.11,101.91,101.93,28058.0,102.08,102.11,101.91,101.93,28058.0
2025-06-10 15:50:00,101.95,102.13,101.9,102.13,30396.0,101.95,102.13,101.9,102.13,30396.0
2025-06-10 15:55:00,102.14,102.32,102.12,102.28,125473.0,102.14,102.32,102.12,102.28,125473.0
2025-06-11 09:30:00,102.21,102.21,101.74,102.03,23865.0,102.21,102.21,101.74,102.03,23865.0
2025-06-11 09:35:00,101.93,102.27,101.93,102.27,11532.0,101.93,102.27,101.93,102.27,11532.0
2025-06-11 09:40:00,102.28,102.39,102.21,102.22,11018.0,102.28,102.39,102.21,102.22,11018.0
2025-06-11 09:45:00,102.21,102.34,102.05,102.3,7604.0,102.21,102.34,102.05,102.3,7604.0
2025-06-11 09:50:00,102.27,102.27,102.07,102.19,12001.0,102.27,102.27,102.07,102.19,12001.0
2025-06-11 09:55:00,102.2,102.4,102.02,102.07,19832.0,102.2,102.4,102.02,102.07,19832.0
2025-06-11 10:00:00,102.06,102.17,101.96,102.08,11897.0,102.06,102.17,101.96,102.08,11897.0
2025-06-11 10:05:00,102.1,102.31,102.08,102.16,14145.0,102.1,102.31,102.08,102.16,14145.0
2025-06-11 10:10:00,102.15,102.17,101.9,102.06,12593.0,102.15,102.17,101.9,102.06,12593.0
2025-06-11 10:15:00,102.1,102.13,102.0,102.11,22453.0,102.1,102.13,102.0,102.11,22453.0
2025-06-11 10:20:00,102.14,102.14,101.81,101.84,20726.0,102.14,102.14,101.81,101.84,20726.0
2025-06-11 10:25:00,101.86,101.95,101.84,101.87,19089.0,101.86,101.95,101.84,101.87,19089.0
2025-06-11 10:30:00,101.89,101.92,101.77,101.9,5735.0,101.89,101.92,101.77,101.9,5735.0
2025-06-11 10:35:00,101.88,102.03,101.88,101.95,6415.0,101.88,102.03,101.88,101.95,6415.0
2025-06-11 10:40:00,101.94,102.01,101.88,101.94,10030.0,101.94,102.01,101.88,101.94,10030.0
2025-06-11 10:45:00,101.96,102.01,101.94,101.98,8720.0,101.96,102.01,101.94,101.98,8720.0
2025-06-11 10:50:00,101.99,102.07,101.96,102.05,10299.0,101.99,102.07,101.96,102.05,10299.0
2025-06-11 10:55:00,102.05,102.11,102.02,102.03,8273.0,102.05,102.11,102.02,102.03,8273.0
2025-06-11 11:00:00,102.03,102.13,101.99,102.09,14805.0,102.03,102.13,101.99,102.09,14805.0
2025-06-11 11:05:00,102.09,102.11,101.91,101.94,12702.0,102.09,102.11,101.91,101.94,12702.0
2025-06-11 11:10:00,101.97,102.01,101.9,101.92,7133.0,101.97,102.01,101.9,101.92,7133.0
2025-06-11 11:15:00,101.94,102.02,101.91,102.0,8653.0,101.94,102.02,101.91,102.0,8653.0
2025-06-11 11:20:00,102.0,102.04,101.9,101.98,7261.0,102.0,102.04,101.9,101.98,7261.0
2025-06-11 11:25:00,101.98,102.0,101.94,101.97,7001.0,101.98,102.0,101.94,101.97,7001.0
2025-06-11 11:30:00,101.97,101.97,101.83,101.93,15202.0,101.97,101.97,101.83,101.93,15202.0
2025-06-11 11:35:00,101.93,102.01,101.84,101.87,12386.0,101.93,102.01,101.84,101.87,12386.0
2025-06-11 11:40:00,101.88,101.9,101.81,101.86,8347.0,101.88,101.9,101.81,101.86,8347.0
2025-06-11 11:45:00,101.87,101.91,101.83,101.89,13544.0,101.87,101.91,101.83,101.89,13544.0
2025-06-11 11:50:00,101.89,101.9,101.86,101.88,9702.0,101.89,101.9,101.86,101.88,9702.0
2025-06-11 11:55:00,101.88,101.9,101.74,101.89,11853.0,101.88,101.9,101.74,101.89,11853.0
2025-06-11 12:00:00,101.89,101.99,101.76,101.78,25729.0,101.89,101.99,101.76,101.78,25729.0
2025-06-11 12:05:00,101.77,101.84,101.74,101.82,8375.0,101.77,101.84,101.74,101.82,8375.0
2025-06-11 12:10:00,101.84,101.92,101.82,101.89,5609.0,101.84,101.92,101.82,101.89,5609.0
2025-06-11 12:15:00,101.89,102.0,101.89,101.95,7089.0,101.89,102.0,101.89,101.95,7089.0
2025-06-11 12:20:00,101.95,101.99,101.89,101.91,5564.0,101.95,101.99,101.89,101.91,5564.0
2025-06-11 12:25:00,101.91,101.92,101.8,101.84,8934.0,101.91,101.92,101.8,101.84,8934.0
2025-06-11 12:30:00,101.86,101.9,101.85,101.86,5765.0,101.86,101.9,101.85,101.86,5765.0
2025-06-11 12:35:00,101.84,101.84,101.75,101.82,3848.0,101.84,101.84,101.75,101.82,3848.0
2025-06-11 12:40:00,101.82,101.91,101.82,101.91,4952.0,101.82,101.91,101.82,101.91,4952.0
2025-06-11 12:45:00,101.91,102.0,101.89,101.95,21785.0,101.91,102.0,101.89,101.95,21785.0
2025-06-11 12:50:00,101.95,101.99,101.93,101.99,6559.0,101.95,101.99,101.93,101.99,6559.0
2025-06-11 12:55:00,101.99,102.05,101.94,101.95,11912.0,101.99,102.05,101.94,101.95,11912.0
2025-06-11 13:00:00,101.95,102.01,101.88,102.0,12735.0,101.95,102.01,101.88,102.0,12735.0
2025-06-11 13:05:00,101.98,101.98,101.89,101.9,8777.0,101.98,101.98,101.89,101.9,8777.0
2025-06-11 13:10:00,101.88,101.88,101.83,101.83,5159.0,101.88,101.88,101.83,101.83,5159.0
2025-06-11 13:15:00,101.82,101.89,101.81,101.87,5455.0,101.82,101.89,101.81,101.87,5455.0
2025-06-11 13:20:00,101.88,101.91,101.85,101.88,5936.0,101.88,101.91,101.85,101.88,5936.0
2025-06-11 13:25:00,101.88,102.0,101.88,102.0,12917.0,101.88,102.0,101.88,102.0,12917.0
2025-06-11 13:30:00,102.01,102.03,101.87,101.89,7535.0,102.01,102.03,101.87,101.89,7535.0
2025-06-11 13:35:00,101.85,101.91,101.85,101.89,5578.0,101.85,101.91,101.85,101.89,5578.0
2025-06-11 13:40:00,101.89,101.93,101.85,101.9,6758.0,101.89,101.93,101.85,101.9,6758.0
2025-06-11 13:45:00,101.9,101.92,101.83,101.9,9808.0,101.9,101.92,101.83,101.9,9808.0
2025-06-11 13:50:00,101.88,101.93,101.86,101.92,3259.0,101.88,101.93,101.86,101.92,3259.0
2025-06-11 13:55:00,101.95,101.95,101.85,101.87,9492.0,101.95,101.95,101.85,101.87,9492.0
2025-06-11 14:00:00,101.88,101.88,101.61,101.68,9390.0,101.88,101.88,101.61,101.68,9390.0
2025-06-11 14:05:00,101.64,101.72,101.64,101.68,5786.0,101.64,101.72,101.64,101.68,5786.0
2025-06-11 14:10:00,101.67,101.67,101.53,101.55,8518.0,101.67,101.67,101.53,101.55,8518.0
2025-06-11 14:15:00,101.55,101.64,101.52,101.59,25689.0,101.55,101.64,101.52,101.59,25689.0
2025-06-11 14:20:00,101.59,101.66,101.54,101.61,7778.0,101.59,101.66,101.54,101.61,7778.0
2025-06-11 14:25:00,101.62,101.64,101.59,101.61,6114.0,101.62,101.64,101.59,101.61,6114.0
2025-06-11 14:30:00,101.6,101.69,101.5,101.66,15247.0,101.6,101.69,101.5,101.66,15247.0
2025-06-11 14:35:00,101.63,101.69,101.6,101.68,7986.0,101.63,101.69,101.6,101.68,7986.0
2025-06-11 14:40:00,101.68,101.76,101.63,101.75,11841.0,101.68,101.76,101.63,101.75,11841.0
2025-06-11 14:45:00,101.75,101.75,101.67,101.69,9329.0,101.75,101.75,101.67,101.69,9329.0
2025-06-11 14:50:00,101.7,101.72,101.61,101.62,7902.0,101.7,101.72,101.61,101.62,7902.0
2025-06-11 14:55:00,101.63,101.64,101.49,101.5,9091.0,101.63,101.64,101.49,101.5,9091.0
2025-06-11 15:00:00,101.51,101.53,101.33,101.39,24140.0,101.51,101.53,101.33,101.39,24140.0
2025-06-11 15:05:00,101.39,101.47,101.34,101.46,8898.0,101.39,101.47,101.34,101.46,8898.0
2025-06-11 15:10:00,101.47,101.48,101.4,101.46,8019.0,101.47,101.48,101.4,101.46,8019.0
2025-06-11 15:15:00,101.47,101.47,101.34,101.34,12299.0,101.47,101.47,101.34,101.34,12299.0
2025-06-11 15:20:00,101.34,101.35,101.28,101.31,14298.0,101.34,101.35,101.28,101.31,14298.0
2025-06-11 15:25:00,101.33,101.33,101.21,101.26,22993.0,101.33,101.33,101.21,101.26,22993.0
2025-06-11 15:30:00,101.26,101.33,101.16,101.2,22238.0,101.26,101.33,101.16,101.2,22238.0
2025-06-11 15:35:00,101.2,101.28,101.19,101.25,29225.0,101.2,101.28,101.19,101.25,29225.0
2025-06-11 15:40:00,101.26,101.26,101.13,101.16,15897.0,101.26,101.26,101.13,101.16,15897.0
2025-06-11 15:45:00,101.15,101.17,101.0,101.0,25875.0,101.15,101.17,101.0,101.0,25875.0
2025-06-11 15:50:00,101.03,101.22,100.99,101.14,48998.0,101.03,101.22,100.99,101.14,48998.0
2025-06-11 15:55:00,101.15,101.36,101.14,101.34,130685.0,101.15,101.36,101.14,101.34,130685.0
2025-06-12 09:30:00,100.53,100.85,100.35,100.72,42604.0,100.53,100.85,100.35,100.72,42604.0
2025-06-12 09:35:00,100.72,100.72,100.54,100.56,10094.0,100.72,100.72,100.54,100.56,10094.0
2025-06-12 09:40:00,100.56,100.85,100.55,100.64,13421.0,100.56,100.85,100.55,100.64,13421.0
2025-06-12 09:45:00,100.59,100.62,100.36,100.41,9788.0,100.59,100.62,100.36,100.41,9788.0
2025-06-12 09:50:00,100.4,100.62,100.21,100.58,11964.0,100.4,100.62,100.21,100.58,11964.0
2025-06-12 09:55:00,100.54,100.87,100.47,100.87,12805.0,100.54,100.87,100.47,100.87,12805.0
2025-06-12 10:00:00,100.88,101.18,100.76,101.14,20196.0,100.88,101.18,100.76,101.14,20196.0
2025-06-12 10:05:00,101.12,101.43,101.09,101.41,28386.0,101.12,101.43,101.09,101.41,28386.0
2025-06-12 10:10:00,101.38,101.43,101.12,101.28,37838.0,101.38,101.43,101.12,101.28,37838.0
2025-06-12 10:15:00,101.29,101.44,101.23,101.41,7381.0,101.29,101.44,101.23,101.41,7381.0
2025-06-12 10:20:00,101.4,101.51,101.35,101.44,10464.0,101.4,101.51,101.35,101.44,10464.0
2025-06-12 10:25:00,101.43,101.54,101.36,101.51,10230.0,101.43,101.54,101.36,101.51,10230.0
2025-06-12 10:30:00,101.5,101.63,101.48,101.55,9725.0,101.5,101.63,101.48,101.55,9725.0
2025-06-12 10:35:00,101.56,101.71,101.55,101.7,6745.0,101.56,101.71,101.55,101.7,6745.0
2025-06-12 10:40:00,101.68,101.77,101.68,101.73,8442.0,101.68,101.77,101.68,101.73,8442.0
2025-06-12 10:45:00,101.73,101.81,101.67,101.72,9104.0,101.73,101.81,101.67,101.72,9104.0
2025-06-12 10:50:00,101.72,101.79,101.59,101.59,7332.0,101.72,101.79,101.59,101.59,7332.0
2025-06-12 10:55:00,101.6,101.64,101.46,101.46,9330.0,101.6,101.64,101.46,101.46,9330.0
2025-06-12 11:00:00,101.48,101.64,101.48,101.61,2658.0,101.48,101.64,101.48,101.61,2658.0
2025-06-12 11:05:00,101.64,101.75,101.64,101.74,5789.0,101.64,101.75,101.64,101.74,5789.0
2025-06-12 11:10:00,101.74,101.85,101.7,101.83,6213.0,101.74,101.85,101.7,101.83,6213.0
2025-06-12 11:15:00,101.83,101.84,101.73,101.8,6566.0,101.83,101.84,101.73,101.8,6566.0
2025-06-12 11:20:00,101.8,101.81,101.53,101.54,10875.0,101.8,101.81,101.53,101.54,10875.0
2025-06-12 11:25:00,101.54,101.81,101.53,101.81,8490.0,101.54,101.81,101.53,101.81,8490.0
2025-06-12 11:30:00,101.83,101.87,101.75,101.8,9302.0,101.83,101.87,101.75,101.8,9302.0
2025-06-12 11:35:00,101.83,101.86,101.72,101.74,7461.0,101.83,101.86,101.72,101.74,7461.0
2025-06-12 11:40:00,101.73,101.77,101.66,101.69,5101.0,101.73,101.77,101.66,101.69,5101.0
2025-06-12 11:45:00,101.68,101.74,101.64,101.7,5322.0,101.68,101.74,101.64,101.7,5322.0
2025-06-12 11:50:00,101.72,101.85,101.69,101.81,6667.0,101.72,101.85,101.69,101.81,6667.0
2025-06-12 11:55:00,101.83,101.83,101.74,101.79,9095.0,101.83,101.83,101.74,101.79,9095.0
2025-06-12 12:00:00,101.81,101.81,101.69,101.69,3940.0,101.81,101.81,101.69,101.69,3940.0
2025-06-12 12:05:00,101.69,101.78,101.65,101.78,5990.0,101.69,101.78,101.65,101.78,5990.0
2025-06-12 12:10:00,101.78,101.87,101.78,101.85,7679.0,101.78,101.87,101.78,101.85,7679.0
2025-06-12 12:15:00,101.85,101.88,101.83,101.88,7719.0,101.85,101.88,101.83,101.88,7719.0
2025-06-12 12:20:00,101.85,101.85,101.72,101.73,3070.0,101.85,101.85,101.72,101.73,3070.0
2025-06-12 12:25:00,101.71,101.86,101.69,101.83,7057.0,101.71,101.86,101.69,101.83,7057.0
2025-06-12 12:30:00,101.8,101.82,101.71,101.8,7957.0,101.8,101.82,101.71,101.8,7957.0
2025-06-12 12:35:00,101.81,101.88,101.8,101.85,4452.0,101.81,101.88,101.8,101.85,4452.0
2025-06-12 12:40:00,101.84,101.88,101.81,101.88,3608.0,101.84,101.88,101.81,101.88,3608.0
2025-06-12 12:45:00,101.9,101.91,101.82,101.88,3117.0,101.9,101.91,101.82,101.88,3117.0
2025-06-12 12:50:00,101.85,101.85,101.79,101.84,2154.0,101.85,101.85,101.79,101.84,2154.0
2025-06-12 12:55:00,101.84,101.84,101.77,101.81,8448.0,101.84,101.84,101.77,101.81,8448.0
2025-06-12 13:00:00,101.83,101.97,101.82,101.9,4617.0,101.83,101.97,101.82,101.9,4617.0
2025-06-12 13:05:00,101.93,102.01,101.89,102.0,4566.0,101.93,102.01,101.89,102.0,4566.0
2025-06-12 13:10:00,102.0,102.0,101.96,102.0,1984.0,102.0,102.0,101.96,102.0,1984.0
2025-06-12 13:15:00,102.0,102.01,101.94,101.96,8325.0,102.0,102.01,101.94,101.96,8325.0
2025-06-12 13:20:00,101.97,102.0,101.95,101.96,5703.0,101.97,102.0,101.95,101.96,5703.0
2025-06-12 13:25:00,101.99,102.0,101.9,101.97,7674.0,101.99,102.0,101.9,101.97,7674.0
2025-06-12 13:30:00,101.96,102.11,101.94,102.1,5930.0,101.96,102.11,101.94,102.1,5930.0
2025-06-12 13:35:00,102.06,102.09,102.01,102.06,9185.0,102.06,102.09,102.01,102.06,9185.0
2025-06-12 13:40:00,102.05,102.1,102.05,102.09,6042.0,102.05,102.1,102.05,102.09,6042.0
2025-06-12 13:45:00,102.09,102.12,102.05,102.11,4509.0,102.09,102.12,102.05,102.11,4509.0
2025-06-12 13:50:00,102.11,102.14,102.07,102.14,3801.0,102.11,102.14,102.07,102.14,3801.0
2025-06-12 13:55:00,102.13,102.17,102.07,102.14,6685.0,102.13,102.17,102.07,102.14,6685.0
2025-06-12 14:00:00,102.13,102.25,102.13,102.25,5658.0,102.13,102.25,102.13,102.25,5658.0
2025-06-12 14:05:00,102.25,102.27,102.16,102.19,11505.0,102.25,102.27,102.16,102.19,11505.0
2025-06-12 14:10:00,102.17,102.22,102.12,102.13,10371.0,102.17,102.22,102.12,102.13,10371.0
2025-06-12 14:15:00,102.13,102.2,102.11,102.2,15146.0,102.13,102.2,102.11,102.2,15146.0
2025-06-12 14:20:00,102.2,102.3,102.2,102.28,8380.0,102.2,102.3,102.2,102.28,8380.0
2025-06-12 14:25:00,102.28,102.29,102.19,102.23,9694.0,102.28,102.29,102.19,102.23,9694.0
2025-06-12 14:30:00,102.22,102.24,102.17,102.21,7997.0,102.22,102.24,102.17,102.21,7997.0
2025-06-12 14:35:00,102.23,102.31,102.22,102.29,10481.0,102.23,102.31,102.22,102.29,10481.0
2025-06-12 14:40:00,102.3,102.34,102.3,102.3,4348.0,102.3,102.34,102.3,102.3,4348.0
2025-06-12 14:45:00,102.3,102.31,102.25,102.3,6953.0,102.3,102.31,102.25,102.3,6953.0
2025-06-12 14:50:00,102.3,102.35,102.29,102.35,5409.0,102.3,102.35,102.29,102.35,5409.0
2025-06-12 14:55:00,102.34,102.35,102.31,102.34,5191.0,102.34,102.35,102.31,102.34,5191.0
2025-06-12 15:00:00,102.33,102.37,102.3,102.34,7060.0,102.33,102.37,102.3,102.34,7060.0
2025-06-12 15:05:00,102.34,102.39,102.3,102.31,14677.0,102.34,102.39,102.3,102.31,14677.0
2025-06-12 15:10:00,102.3,102.36,102.28,102.28,11715.0,102.3,102.36,102.28,102.28,11715.0
2025-06-12 15:15:00,102.3,102.37,102.3,102.32,8469.0,102.3,102.37,102.3,102.32,8469.0
2025-06-12 15:20:00,102.31,102.35,102.3,102.31,9976.0,102.31,102.35,102.3,102.31,9976.0
2025-06-12 15:25:00,102.33,102.42,102.31,102.42,6132.0,102.33,102.42,102.31,102.42,6132.0
2025-06-12 15:30:00,102.41,102.47,102.38,102.39,14908.0,102.41,102.47,102.38,102.39,14908.0
2025-06-12 15:35:00,102.41,102.48,102.37,102.43,16257.0,102.41,102.48,102.37,102.43,16257.0
2025-06-12 15:40:00,102.42,102.44,102.33,102.33,9711.0,102.42,102.44,102.33,102.33,9711.0
2025-06-12 15:45:00,102.33,102.41,102.29,102.29,11621.0,102.33,102.41,102.29,102.29,11621.0
2025-06-12 15:50:00,102.31,102.44,102.22,102.35,20778.0,102.31,102.44,102.22,102.35,20778.0
2025-06-12 15:55:00,102.37,102.69,102.37,102.62,93965.0,102.37,102.69,102.37,102.62,93965.0
2025-06-13 09:30:00,102.25,102.4,101.01,102.14,33113.0,102.25,102.4,101.01,102.14,33113.0
2025-06-13 09:35:00,102.19,102.27,102.1,102.18,10974.0,102.19,102.27,102.1,102.18,10974.0
2025-06-13 09:40:00,102.18,102.31,102.06,102.06,8724.0,102.18,102.31,102.06,102.06,8724.0
2025-06-13 09:45:00,102.01,102.35,101.97,102.07,15199.0,102.01,102.35,101.97,102.07,15199.0
2025-06-13 09:50:00,102.07,102.11,101.91,101.97,9593.0,102.07,102.11,101.91,101.97,9593.0
2025-06-13 09:55:00,101.97,101.97,101.74,101.85,9649.0,101.97,101.97,101.74,101.85,9649.0
2025-06-13 10:00:00,101.9,102.32,101.87,102.27,18006.0,101.9,102.32,101.87,102.27,18006.0
2025-06-13 10:05:00,102.26,102.65,102.26,102.65,19063.0,102.26,102.65,102.26,102.65,19063.0
2025-06-13 10:10:00,102.65,102.66,102.39,102.41,21416.0,102.65,102.66,102.39,102.41,21416.0
2025-06-13 10:15:00,102.4,102.66,102.39,102.59,9071.0,102.4,102.66,102.39,102.59,9071.0
2025-06-13 10:20:00,102.59,102.68,102.52,102.64,9686.0,102.59,102.68,102.52,102.64,9686.0
2025-06-13 10:25:00,102.65,102.76,102.58,102.67,9331.0,102.65,102.76,102.58,102.67,9331.0
2025-06-13 10:30:00,102.69,102.72,102.52,102.69,14527.0,102.69,102.72,102.52,102.69,14527.0
2025-06-13 10:35:00,102.69,102.69,102.38,102.45,13124.0,102.69,102.69,102.38,102.45,13124.0
2025-06-13 10:40:00,102.46,102.52,102.32,102.35,12654.0,102.46,102.52,102.32,102.35,12654.0
2025-06-13 10:45:00,102.34,102.51,102.29,102.5,23250.0,102.34,102.51,102.29,102.5,23250.0
2025-06-13 10:50:00,102.49,102.67,102.47,102.63,8385.0,102.49,102.67,102.47,102.63,8385.0
2025-06-13 10:55:00,102.66,102.7,102.61,102.7,4570.0,102.66,102.7,102.61,102.7,4570.0
2025-06-13 11:00:00,102.68,102.82,102.64,102.8,8261.0,102.68,102.82,102.64,102.8,8261.0
2025-06-13 11:05:00,102.8,102.86,102.78,102.86,9139.0,102.8,102.86,102.78,102.86,9139.0
2025-06-13 11:10:00,102.86,102.91,102.81,102.89,11241.0,102.86,102.91,102.81,102.89,11241.0
2025-06-13 11:15:00,102.9,102.97,102.88,102.95,6063.0,102.9,102.97,102.88,102.95,6063.0
2025-06-13 11:20:00,102.96,102.97,102.8,102.84,9677.0,102.96,102.97,102.8,102.84,9677.0
2025-06-13 11:25:00,102.83,102.98,102.83,102.88,11182.0,102.83,102.98,102.83,102.88,11182.0
2025-06-13 11:30:00,102.87,103.03,102.87,102.96,19285.0,102.87,103.03,102.87,102.96,19285.0
2025-06-13 11:35:00,102.96,103.06,102.94,102.98,7403.0,102.96,103.06,102.94,102.98,7403.0
2025-06-13 11:40:00,102.98,103.03,102.93,103.01,6898.0,102.98,103.03,102.93,103.01,6898.0
2025-06-13 11:45:00,103.0,103.04,102.91,102.92,11856.0,103.0,103.04,102.91,102.92,11856.0
2025-06-13 11:50:00,102.92,102.96,102.92,102.95,11545.0,102.92,102.96,102.92,102.95,11545.0
2025-06-13 11:55:00,102.95,102.95,102.73,102.73,12192.0,102.95,102.95,102.73,102.73,12192.0
2025-06-13 12:00:00,102.7,102.72,102.62,102.64,11245.0,102.7,102.72,102.62,102.64,11245.0
2025-06-13 12:05:00,102.66,102.78,102.66,102.78,2855.0,102.66,102.78,102.66,102.78,2855.0
2025-06-13 12:10:00,102.78,102.84,102.77,102.82,6728.0,102.78,102.84,102.77,102.82,6728.0
2025-06-13 12:15:00,102.83,102.88,102.77,102.88,4962.0,102.83,102.88,102.77,102.88,4962.0
2025-06-13 12:20:00,102.86,102.88,102.8,102.83,9754.0,102.86,102.88,102.8,102.83,9754.0
2025-06-13 12:25:00,102.81,102.82,102.74,102.79,4888.0,102.81,102.82,102.74,102.79,4888.0
2025-06-13 12:30:00,102.78,102.86,102.78,102.85,6337.0,102.78,102.86,102.78,102.85,6337.0
2025-06-13 12:35:00,102.87,102.87,102.71,102.73,7103.0,102.87,102.87,102.71,102.73,7103.0
2025-06-13 12:40:00,102.75,102.77,102.71,102.74,8705.0,102.75,102.77,102.71,102.74,8705.0
2025-06-13 12:45:00,102.73,102.74,102.67,102.68,5925.0,102.73,102.74,102.67,102.68,5925.0
2025-06-13 12:50:00,102.67,102.87,102.67,102.82,5787.0,102.67,102.87,102.67,102.82,5787.0
2025-06-13 12:55:00,102.83,102.87,102.82,102.83,8485.0,102.83,102.87,102.82,102.83,8485.0
2025-06-13 13:00:00,102.84,102.85,102.79,102.79,7809.0,102.84,102.85,102.79,102.79,7809.0
2025-06-13 13:05:00,102.81,102.85,102.79,102.8,4433.0,102.81,102.85,102.79,102.8,4433.0
2025-06-13 13:10:00,102.79,102.85,102.76,102.8,6628.0,102.79,102.85,102.76,102.8,6628.0
2025-06-13 13:15:00,102.78,102.8,102.66,102.77,7542.0,102.78,102.8,102.66,102.77,7542.0
2025-06-13 13:20:00,102.77,102.82,102.72,102.74,9513.0,102.77,102.82,102.72,102.74,9513.0
2025-06-13 13:25:00,102.73,102.74,102.65,102.67,6060.0,102.73,102.74,102.65,102.67,6060.0
2025-06-13 13:30:00,102.67,102.74,102.65,102.67,6269.0,102.67,102.74,102.65,102.67,6269.0
2025-06-13 13:35:00,102.67,102.72,102.66,102.66,4862.0,102.67,102.72,102.66,102.66,4862.0
2025-06-13 13:40:00,102.65,102.72,102.6,102.63,12218.0,102.65,102.72,102.6,102.63,12218.0
2025-06-13 13:45:00,102.63,102.68,102.57,102.59,4442.0,102.63,102.68,102.57,102.59,4442.0
2025-06-13 13:50:00,102.59,102.7,102.59,102.59,12784.0,102.59,102.7,102.59,102.59,12784.0
2025-06-13 13:55:00,102.6,102.6,102.52,102.56,5630.0,102.6,102.6,102.52,102.56,5630.0
2025-06-13 14:00:00,102.56,102.62,102.46,102.52,19361.0,102.56,102.62,102.46,102.52,19361.0
2025-06-13 14:05:00,102.52,102.57,102.44,102.49,13967.0,102.52,102.57,102.44,102.49,13967.0
2025-06-13 14:10:00,102.47,102.49,102.41,102.47,4472.0,102.47,102.49,102.41,102.47,4472.0
2025-06-13 14:15:00,102.45,102.48,102.35,102.48,10515.0,102.45,102.48,102.35,102.48,10515.0
2025-06-13 14:20:00,102.48,102.48,102.35,102.4,9315.0,102.48,102.48,102.35,102.4,9315.0
2025-06-13 14:25:00,102.39,102.4,102.27,102.32,7626.0,102.39,102.4,102.27,102.32,7626.0
2025-06-13 14:30:00,102.3,102.33,102.18,102.24,12553.0,102.3,102.33,102.18,102.24,12553.0
2025-06-13 14:35:00,102.23,102.27,102.17,102.25,7603.0,102.23,102.27,102.17,102.25,7603.0
2025-06-13 14:40:00,102.23,102.29,102.23,102.24,3520.0,102.23,102.29,102.23,102.24,3520.0
2025-06-13 14:45:00,102.28,102.36,102.28,102.3,7142.0,102.28,102.36,102.28,102.3,7142.0
2025-06-13 14:50:00,102.31,102.34,102.26,102.33,7179.0,102.31,102.34,102.26,102.33,7179.0
2025-06-13 14:55:00,102.31,102.36,102.26,102.36,8526.0,102.31,102.36,102.26,102.36,8526.0
2025-06-13 15:00:00,102.34,102.38,102.25,102.36,13325.0,102.34,102.38,102.25,102.36,13325.0
2025-06-13 15:05:00,102.35,102.42,102.29,102.37,16206.0,102.35,102.42,102.29,102.37,16206.0
2025-06-13 15:10:00,102.37,102.48,102.35,102.43,25337.0,102.37,102.48,102.35,102.43,25337.0
2025-06-13 15:15:00,102.45,102.46,102.35,102.39,8770.0,102.45,102.46,102.35,102.39,8770.0
2025-06-13 15:20:00,102.38,102.47,102.36,102.39,25188.0,102.38,102.47,102.36,102.39,25188.0
2025-06-13 15:25:00,102.38,102.39,102.31,102.33,11797.0,102.38,102.39,102.31,102.33,11797.0
2025-06-13 15:30:00,102.31,102.4,102.31,102.36,14897.0,102.31,102.4,102.31,102.36,14897.0
2025-06-13 15:35:00,102.35,102.38,102.26,102.26,10904.0,102.35,102.38,102.26,102.26,10904.0
2025-06-13 15:40:00,102.23,102.3,102.17,102.22,16227.0,102.23,102.3,102.17,102.22,16227.0
2025-06-13 15:45:00,102.21,102.24,102.1,102.18,17792.0,102.21,102.24,102.1,102.18,17792.0
2025-06-13 15:50:00,102.19,102.27,102.04,102.04,32364.0,102.19,102.27,102.04,102.04,32364.0
2025-06-13 15:55:00,102.04,102.2,102.02,102.18,115561.0,102.04,102.2,102.02,102.18,115561.0
2025-06-16 09:30:00,102.77,103.16,102.42,103.1,36937.0,102.77,103.16,102.42,103.1,36937.0
2025-06-16 09:35:00,103.05,103.17,102.84,102.84,11117.0,103.05,103.17,102.84,102.84,11117.0
2025-06-16 09:40:00,102.84,102.87,102.56,102.6,8977.0,102.84,102.87,102.56,102.6,8977.0
2025-06-16 09:45:00,102.61,102.68,102.33,102.37,15715.0,102.61,102.68,102.33,102.37,15715.0
2025-06-16 09:50:00,102.33,102.79,102.33,102.79,10559.0,102.33,102.79,102.33,102.79,10559.0
2025-06-16 09:55:00,102.78,102.91,102.68,102.72,12542.0,102.78,102.91,102.68,102.72,12542.0
2025-06-16 10:00:00,102.73,102.98,102.73,102.92,13902.0,102.73,102.98,102.73,102.92,13902.0
2025-06-16 10:05:00,102.92,103.14,102.72,102.98,11840.0,102.92,103.14,102.72,102.98,11840.0
2025-06-16 10:10:00,102.98,102.99,102.76,102.9,6736.0,102.98,102.99,102.76,102.9,6736.0
2025-06-16 10:15:00,102.97,103.04,102.76,102.93,17386.0,102.97,103.04,102.76,102.93,17386.0
2025-06-16 10:20:00,102.93,103.08,102.92,103.06,6606.0,102.93,103.08,102.92,103.06,6606.0
2025-06-16 10:25:00,103.02,103.16,102.94,103.05,6901.0,103.02,103.16,102.94,103.05,6901.0
2025-06-16 10:30:00,103.04,103.14,102.99,103.11,5942.0,103.04,103.14,102.99,103.11,5942.0
2025-06-16 10:35:00,103.07,103.1,102.91,102.96,7182.0,103.07,103.1,102.91,102.96,7182.0
2025-06-16 10:40:00,102.98,103.12,102.96,103.09,12301.0,102.98,103.12,102.96,103.09,12301.0
2025-06-16 10:45:00,103.09,103.19,103.06,103.08,5771.0,103.09,103.19,103.06,103.08,5771.0
2025-06-16 10:50:00,103.06,103.14,103.02,103.07,11638.0,103.06,103.14,103.02,103.07,11638.0
2025-06-16 10:55:00,103.07,103.15,103.06,103.12,10609.0,103.07,103.15,103.06,103.12,10609.0
2025-06-16 11:00:00,103.11,103.11,103.05,103.1,7902.0,103.11,103.11,103.05,103.1,7902.0
2025-06-16 11:05:00,103.05,103.12,102.85,102.88,9288.0,103.05,103.12,102.85,102.88,9288.0
2025-06-16 11:10:00,102.9,102.97,102.87,102.91,4472.0,102.9,102.97,102.87,102.91,4472.0
2025-06-16 11:15:00,102.92,102.98,102.87,102.95,8879.0,102.92,102.98,102.87,102.95,8879.0
2025-06-16 11:20:00,102.9,103.04,102.9,102.94,4325.0,102.9,103.04,102.9,102.94,4325.0
2025-06-16 11:25:00,102.98,103.1,102.93,103.07,5782.0,102.98,103.1,102.93,103.07,5782.0
2025-06-16 11:30:00,103.06,103.06,102.95,102.95,13513.0,103.06,103.06,102.95,102.95,13513.0
2025-06-16 11:35:00,102.93,103.1,102.91,103.08,12518.0,102.93,103.1,102.91,103.08,12518.0
2025-06-16 11:40:00,103.09,103.28,103.08,103.22,25934.0,103.09,103.28,103.08,103.22,25934.0
2025-06-16 11:45:00,103.2,103.25,103.15,103.17,6088.0,103.2,103.25,103.15,103.17,6088.0
2025-06-16 11:50:00,103.14,103.16,103.08,103.16,5340.0,103.14,103.16,103.08,103.16,5340.0
2025-06-16 11:55:00,103.15,103.17,103.08,103.15,5168.0,103.15,103.17,103.08,103.15,5168.0
2025-06-16 12:00:00,103.15,103.23,102.99,102.99,5758.0,103.15,103.23,102.99,102.99,5758.0
2025-06-16 12:05:00,103.03,103.06,103.0,103.04,2682.0,103.03,103.06,103.0,103.04,2682.0
2025-06-16 12:10:00,103.06,103.11,103.04,103.07,5304.0,103.06,103.11,103.04,103.07,5304.0
2025-06-16 12:15:00,103.05,103.17,103.02,103.16,5353.0,103.05,103.17,103.02,103.16,5353.0
2025-06-16 12:20:00,103.17,103.22,103.11,103.16,5067.0,103.17,103.22,103.11,103.16,5067.0
2025-06-16 12:25:00,103.16,103.16,103.03,103.08,3325.0,103.16,103.16,103.03,103.08,3325.0
2025-06-16 12:30:00,103.09,103.12,103.07,103.12,2961.0,103.09,103.12,103.07,103.12,2961.0
2025-06-16 12:35:00,103.11,103.13,103.08,103.09,4112.0,103.11,103.13,103.08,103.09,4112.0
2025-06-16 12:40:00,103.08,103.12,103.05,103.06,3679.0,103.08,103.12,103.05,103.06,3679.0
2025-06-16 12:45:00,103.06,103.09,103.03,103.06,3959.0,103.06,103.09,103.03,103.06,3959.0
2025-06-16 12:50:00,103.06,103.07,103.03,103.04,4551.0,103.06,103.07,103.03,103.04,4551.0
2025-06-16 12:55:00,103.02,103.04,102.89,102.95,5627.0,103.02,103.04,102.89,102.95,5627.0
2025-06-16 13:00:00,102.94,102.94,102.85,102.85,4282.0,102.94,102.94,102.85,102.85,4282.0
2025-06-16 13:05:00,102.87,102.97,102.85,102.95,6372.0,102.87,102.97,102.85,102.95,6372.0
2025-06-16 13:10:00,102.94,102.96,102.9,102.9,7196.0,102.94,102.96,102.9,102.9,7196.0
2025-06-16 13:15:00,102.91,102.93,102.83,102.88,9186.0,102.91,102.93,102.83,102.88,9186.0
2025-06-16 13:20:00,102.89,102.89,102.78,102.81,7277.0,102.89,102.89,102.78,102.81,7277.0
2025-06-16 13:25:00,102.83,102.97,102.83,102.91,6309.0,102.83,102.97,102.83,102.91,6309.0
2025-06-16 13:30:00,102.95,103.05,102.95,103.05,5592.0,102.95,103.05,102.95,103.05,5592.0
2025-06-16 13:35:00,103.05,103.05,102.96,102.98,4477.0,103.05,103.05,102.96,102.98,4477.0
2025-06-16 13:40:00,102.98,103.02,102.97,103.01,5642.0,102.98,103.02,102.97,103.01,5642.0
2025-06-16 13:45:00,103.01,103.01,102.85,102.86,4078.0,103.01,103.01,102.85,102.86,4078.0
2025-06-16 13:50:00,102.84,102.87,102.77,102.79,5478.0,102.84,102.87,102.77,102.79,5478.0
2025-06-16 13:55:00,102.74,102.79,102.71,102.74,5695.0,102.74,102.79,102.71,102.74,5695.0
2025-06-16 14:00:00,102.7,102.85,102.67,102.84,9762.0,102.7,102.85,102.67,102.84,9762.0
2025-06-16 14:05:00,102.84,102.94,102.84,102.9,10493.0,102.84,102.94,102.84,102.9,10493.0
2025-06-16 14:10:00,102.89,102.93,102.87,102.91,7472.0,102.89,102.93,102.87,102.91,7472.0
2025-06-16 14:15:00,102.92,102.93,102.83,102.84,7591.0,102.92,102.93,102.83,102.84,7591.0
2025-06-16 14:20:00,102.86,102.89,102.85,102.89,8039.0,102.86,102.89,102.85,102.89,8039.0
2025-06-16 14:25:00,102.9,102.92,102.87,102.9,7268.0,102.9,102.92,102.87,102.9,7268.0
2025-06-16 14:30:00,102.91,102.97,102.91,102.92,6829.0,102.91,102.97,102.91,102.92,6829.0
2025-06-16 14:35:00,102.92,102.92,102.86,102.92,7534.0,102.92,102.92,102.86,102.92,7534.0
2025-06-16 14:40:00,102.91,102.95,102.91,102.95,4323.0,102.91,102.95,102.91,102.95,4323.0
2025-06-16 14:45:00,102.95,102.97,102.92,102.96,5619.0,102.95,102.97,102.92,102.96,5619.0
2025-06-16 14:50:00,102.96,102.97,102.91,102.92,6073.0,102.96,102.97,102.91,102.92,6073.0
2025-06-16 14:55:00,102.93,102.95,102.88,102.88,4803.0,102.93,102.95,102.88,102.88,4803.0
2025-06-16 15:00:00,102.86,102.87,102.76,102.78,6410.0,102.86,102.87,102.76,102.78,6410.0
2025-06-16 15:05:00,102.78,102.81,102.75,102.79,11967.0,102.78,102.81,102.75,102.79,11967.0
2025-06-16 15:10:00,102.78,102.81,102.68,102.72,8761.0,102.78,102.81,102.68,102.72,8761.0
2025-06-16 15:15:00,102.7,102.72,102.64,102.66,15170.0,102.7,102.72,102.64,102.66,15170.0
2025-06-16 15:20:00,102.64,102.69,102.55,102.55,14300.0,102.64,102.69,102.55,102.55,14300.0
2025-06-16 15:25:00,102.55,102.61,102.45,102.48,13137.0,102.55,102.61,102.45,102.48,13137.0
2025-06-16 15:30:00,102.44,102.47,102.39,102.44,15851.0,102.44,102.47,102.39,102.44,15851.0
2025-06-16 15:35:00,102.43,102.5,102.43,102.45,17516.0,102.43,102.5,102.43,102.45,17516.0
2025-06-16 15:40:00,102.46,102.46,102.35,102.43,14078.0,102.46,102.46,102.35,102.43,14078.0
2025-06-16 15:45:00,102.44,102.54,102.44,102.45,23768.0,102.44,102.54,102.44,102.45,23768.0
2025-06-16 15:50:00,102.47,102.72,102.42,102.72,17777.0,102.47,102.72,102.42,102.72,17777.0
2025-06-16 15:55:00,102.72,102.75,102.56,102.72,127028.0,102.72,102.75,102.56,102.72,127028.0
2025-06-17 09:30:00,102.68,102.81,102.32,102.59,31869.0,102.68,102.81,102.32,102.59,31869.0
2025-06-17 09:35:00,102.59,102.62,102.19,102.53,8663.0,102.59,102.62,102.19,102.53,8663.0
2025-06-17 09:40:00,102.61,103.0,102.61,102.97,7473.0,102.61,103.0,102.61,102.97,7473.0
2025-06-17 09:45:00,103.0,103.0,102.56,102.62,9450.0,103.0,103.0,102.56,102.62,9450.0
2025-06-17 09:50:00,102.63,102.82,102.49,102.72,15140.0,102.63,102.82,102.49,102.72,15140.0
2025-06-17 09:55:00,102.75,102.76,102.58,102.61,14046.0,102.75,102.76,102.58,102.61,14046.0
2025-06-17 10:00:00,102.64,102.71,102.38,102.41,23276.0,102.64,102.71,102.38,102.41,23276.0
2025-06-17 10:05:00,102.38,102.53,102.28,102.37,10159.0,102.38,102.53,102.28,102.37,10159.0
2025-06-17 10:10:00,102.4,102.4,102.22,102.35,7993.0,102.4,102.4,102.22,102.35,7993.0
2025-06-17 10:15:00,102.34,102.38,102.19,102.34,6730.0,102.34,102.38,102.19,102.34,6730.0
2025-06-17 10:20:00,102.34,102.41,102.31,102.38,8894.0,102.34,102.41,102.31,102.38,8894.0
2025-06-17 10:25:00,102.38,102.45,102.36,102.44,7011.0,102.38,102.45,102.36,102.44,7011.0
2025-06-17 10:30:00,102.42,102.49,102.3,102.33,11077.0,102.42,102.49,102.3,102.33,11077.0
2025-06-17 10:35:00,102.31,102.44,102.31,102.41,7190.0,102.31,102.44,102.31,102.41,7190.0
2025-06-17 10:40:00,102.42,102.43,102.13,102.14,8675.0,102.42,102.43,102.13,102.14,8675.0
2025-06-17 10:45:00,102.12,102.33,102.12,102.29,7046.0,102.12,102.33,102.12,102.29,7046.0
2025-06-17 10:50:00,102.3,102.33,102.19,102.21,11632.0,102.3,102.33,102.19,102.21,11632.0
2025-06-17 10:55:00,102.22,102.25,102.18,102.22,7049.0,102.22,102.25,102.18,102.22,7049.0
2025-06-17 11:00:00,102.2,102.22,102.09,102.2,20428.0,102.2,102.22,102.09,102.2,20428.0
2025-06-17 11:05:00,102.2,102.26,102.17,102.17,6308.0,102.2,102.26,102.17,102.17,6308.0
2025-06-17 11:10:00,102.18,102.21,102.0,102.14,5651.0,102.18,102.21,102.0,102.14,5651.0
2025-06-17 11:15:00,102.1,102.1,101.98,102.04,4340.0,102.1,102.1,101.98,102.04,4340.0
2025-06-17 11:20:00,102.05,102.09,102.0,102.03,4178.0,102.05,102.09,102.0,102.03,4178.0
2025-06-17 11:25:00,102.02,102.02,101.74,101.8,13157.0,102.02,102.02,101.74,101.8,13157.0
2025-06-17 11:30:00,101.8,101.85,101.7,101.78,5352.0,101.8,101.85,101.7,101.78,5352.0
2025-06-17 11:35:00,101.75,101.84,101.73,101.79,5202.0,101.75,101.84,101.73,101.79,5202.0
2025-06-17 11:40:00,101.77,101.85,101.75,101.83,4232.0,101.77,101.85,101.75,101.83,4232.0
2025-06-17 11:45:00,101.83,101.86,101.76,101.81,4996.0,101.83,101.86,101.76,101.81,4996.0
2025-06-17 11:50:00,101.81,101.83,101.67,101.71,8106.0,101.81,101.83,101.67,101.71,8106.0
2025-06-17 11:55:00,101.7,101.7,101.64,101.68,5455.0,101.7,101.7,101.64,101.68,5455.0
2025-06-17 12:00:00,101.69,101.73,101.68,101.69,7711.0,101.69,101.73,101.68,101.69,7711.0
2025-06-17 12:05:00,101.68,101.68,101.51,101.56,8037.0,101.68,101.68,101.51,101.56,8037.0
2025-06-17 12:10:00,101.58,101.69,101.58,101.66,4009.0,101.58,101.69,101.58,101.66,4009.0
2025-06-17 12:15:00,101.66,101.72,101.66,101.7,6515.0,101.66,101.72,101.66,101.7,6515.0
2025-06-17 12:20:00,101.7,101.71,101.6,101.67,5053.0,101.7,101.71,101.6,101.67,5053.0
2025-06-17 12:25:00,101.68,101.73,101.67,101.73,3205.0,101.68,101.73,101.67,101.73,3205.0
2025-06-17 12:30:00,101.71,101.83,101.71,101.83,3705.0,101.71,101.83,101.71,101.83,3705.0
2025-06-17 12:35:00,101.8,101.83,101.77,101.79,4875.0,101.8,101.83,101.77,101.79,4875.0
2025-06-17 12:40:00,101.79,101.85,101.74,101.77,6218.0,101.79,101.85,101.74,101.77,6218.0
2025-06-17 12:45:00,101.8,101.9,101.8,101.9,3955.0,101.8,101.9,101.8,101.9,3955.0
2025-06-17 12:50:00,101.91,102.01,101.87,101.98,6747.0,101.91,102.01,101.87,101.98,6747.0
2025-06-17 12:55:00,101.97,102.0,101.86,101.9,8739.0,101.97,102.0,101.86,101.9,8739.0
2025-06-17 13:00:00,101.92,102.05,101.89,101.96,7558.0,101.92,102.05,101.89,101.96,7558.0
2025-06-17 13:05:00,101.96,101.98,101.88,101.94,8510.0,101.96,101.98,101.88,101.94,8510.0
2025-06-17 13:10:00,101.93,101.93,101.81,101.86,11286.0,101.93,101.93,101.81,101.86,11286.0
2025-06-17 13:15:00,101.86,101.87,101.74,101.74,5877.0,101.86,101.87,101.74,101.74,5877.0
2025-06-17 13:20:00,101.74,101.76,101.67,101.67,6607.0,101.74,101.76,101.67,101.67,6607.0
2025-06-17 13:25:00,101.65,101.68,101.61,101.62,4266.0,101.65,101.68,101.61,101.62,4266.0
2025-06-17 13:30:00,101.62,101.69,101.6,101.69,7107.0,101.62,101.69,101.6,101.69,7107.0
2025-06-17 13:35:00,101.7,101.76,101.69,101.74,14780.0,101.7,101.76,101.69,101.74,14780.0
2025-06-17 13:40:00,101.75,101.8,101.54,101.54,6979.0,101.75,101.8,101.54,101.54,6979.0
2025-06-17 13:45:00,101.56,101.6,101.51,101.56,6653.0,101.56,101.6,101.51,101.56,6653.0
2025-06-17 13:50:00,101.55,101.55,101.42,101.54,19066.0,101.55,101.55,101.42,101.54,19066.0
2025-06-17 13:55:00,101.57,101.66,101.55,101.61,13132.0,101.57,101.66,101.55,101.61,13132.0
2025-06-17 14:00:00,101.59,101.6,101.41,101.45,15382.0,101.59,101.6,101.41,101.45,15382.0
2025-06-17 14:05:00,101.48,101.62,101.47,101.62,26463.0,101.48,101.62,101.47,101.62,26463.0
2025-06-17 14:10:00,101.62,101.7,101.61,101.66,18505.0,101.62,101.7,101.61,101.66,18505.0
2025-06-17 14:15:00,101.67,101.75,101.66,101.74,13838.0,101.67,101.75,101.66,101.74,13838.0
2025-06-17 14:20:00,101.73,101.73,101.65,101.66,6380.0,101.73,101.73,101.65,101.66,6380.0
2025-06-17 14:25:00,101.67,101.73,101.63,101.72,16670.0,101.67,101.73,101.63,101.72,16670.0
2025-06-17 14:30:00,101.71,101.8,101.71,101.8,13015.0,101.71,101.8,101.71,101.8,13015.0
2025-06-17 14:35:00,101.84,101.85,101.74,101.75,10649.0,101.84,101.85,101.74,101.75,10649.0
2025-06-17 14:40:00,101.72,101.78,101.69,101.74,5055.0,101.72,101.78,101.69,101.74,5055.0
2025-06-17 14:45:00,101.77,101.81,101.72,101.72,5192.0,101.77,101.81,101.72,101.72,5192.0
2025-06-17 14:50:00,101.72,101.74,101.68,101.7,7981.0,101.72,101.74,101.68,101.7,7981.0
2025-06-17 14:55:00,101.72,101.85,101.71,101.85,8015.0,101.72,101.85,101.71,101.85,8015.0
2025-06-17 15:00:00,101.85,101.91,101.83,101.85,6625.0,101.85,101.91,101.83,101.85,6625.0
2025-06-17 15:05:00,101.87,101.96,101.86,101.94,7201.0,101.87,101.96,101.86,101.94,7201.0
2025-06-17 15:10:00,101.92,101.94,101.86,101.87,7777.0,101.92,101.94,101.86,101.87,7777.0
2025-06-17 15:15:00,101.87,101.92,101.83,101.83,13977.0,101.87,101.92,101.83,101.83,13977.0
2025-06-17 15:20:00,101.83,101.94,101.83,101.94,10816.0,101.83,101.94,101.83,101.94,10816.0
2025-06-17 15:25:00,101.94,101.98,101.91,101.93,14244.0,101.94,101.98,101.91,101.93,14244.0
2025-06-17 15:30:00,101.93,101.96,101.86,101.94,15325.0,101.93,101.96,101.86,101.94,15325.0
2025-06-17 15:35:00,101.95,102.01,101.85,101.85,15879.0,101.95,102.01,101.85,101.85,15879.0
2025-06-17 15:40:00,101.87,101.89,101.81,101.88,17818.0,101.87,101.89,101.81,101.88,17818.0
2025-06-17 15:45:00,101.88,102.05,101.88,102.03,22636.0,101.88,102.05,101.88,102.03,22636.0
2025-06-17 15:50:00,102.01,102.12,101.94,101.94,31524.0,102.01,102.12,101.94,101.94,31524.0
2025-06-17 15:55:00,101.94,102.14,101.94,102.08,139620.0,101.94,102.14,101.94,102.08,139620.0
2025-06-18 09:30:00,102.25,102.67,102.15,102.66,15476.0,102.25,102.67,102.15,102.66,15476.0
2025-06-18 09:35:00,102.65,102.68,102.33,102.45,5927.0,102.65,102.68,102.33,102.45,5927.0
2025-06-18 09:40:00,102.47,102.51,102.28,102.29,5949.0,102.47,102.51,102.28,102.29,5949.0
2025-06-18 09:45:00,102.3,102.77,102.25,102.65,8914.0,102.3,102.77,102.25,102.65,8914.0
2025-06-18 09:50:00,102.67,102.92,102.66,102.92,5359.0,102.67,102.92,102.66,102.92,5359.0
2025-06-18 09:55:00,102.87,102.96,102.8,102.81,4398.0,102.87,102.96,102.8,102.81,4398.0
2025-06-18 10:00:00,102.81,103.01,102.81,102.93,13010.0,102.81,103.01,102.81,102.93,13010.0
2025-06-18 10:05:00,102.97,103.22,102.97,103.22,10374.0,102.97,103.22,102.97,103.22,10374.0
2025-06-18 10:10:00,103.16,103.35,103.08,103.31,9880.0,103.16,103.35,103.08,103.31,9880.0
2025-06-18 10:15:00,103.26,103.41,103.23,103.29,15646.0,103.26,103.41,103.23,103.29,15646.0
2025-06-18 10:20:00,103.31,103.41,103.23,103.26,7217.0,103.31,103.41,103.23,103.26,7217.0
2025-06-18 10:25:00,103.33,103.48,103.33,103.39,7751.0,103.33,103.48,103.33,103.39,7751.0
2025-06-18 10:30:00,103.42,103.68,103.41,103.56,5973.0,103.42,103.68,103.41,103.56,5973.0
2025-06-18 10:35:00,103.58,103.58,103.39,103.44,11930.0,103.58,103.58,103.39,103.44,11930.0
2025-06-18 10:40:00,103.47,103.56,103.4,103.43,7111.0,103.47,103.56,103.4,103.43,7111.0
2025-06-18 10:45:00,103.44,103.48,103.39,103.48,16418.0,103.44,103.48,103.39,103.48,16418.0
2025-06-18 10:50:00,103.45,103.46,103.35,103.41,5315.0,103.45,103.46,103.35,103.41,5315.0
2025-06-18 10:55:00,103.39,103.43,103.3,103.35,7322.0,103.39,103.43,103.3,103.35,7322.0
2025-06-18 11:00:00,103.3,103.42,103.21,103.37,7864.0,103.3,103.42,103.21,103.37,7864.0
2025-06-18 11:05:00,103.38,103.42,103.2,103.32,6763.0,103.38,103.42,103.2,103.32,6763.0
2025-06-18 11:10:00,103.3,103.37,103.27,103.28,19559.0,103.3,103.37,103.27,103.28,19559.0
2025-06-18 11:15:00,103.26,103.33,103.24,103.32,7791.0,103.26,103.33,103.24,103.32,7791.0
2025-06-18 11:20:00,103.35,103.38,103.23,103.25,7872.0,103.35,103.38,103.23,103.25,7872.0
2025-06-18 11:25:00,103.21,103.29,103.16,103.28,6347.0,103.21,103.29,103.16,103.28,6347.0
2025-06-18 11:30:00,103.27,103.28,103.18,103.19,8494.0,103.27,103.28,103.18,103.19,8494.0
2025-06-18 11:35:00,103.19,103.23,103.12,103.21,7202.0,103.19,103.23,103.12,103.21,7202.0
2025-06-18 11:40:00,103.21,103.29,103.15,103.29,11199.0,103.21,103.29,103.15,103.29,11199.0
2025-06-18 11:45:00,103.27,103.35,103.25,103.35,5765.0,103.27,103.35,103.25,103.35,5765.0
2025-06-18 11:50:00,103.32,103.34,103.26,103.29,5016.0,103.32,103.34,103.26,103.29,5016.0
2025-06-18 11:55:00,103.31,103.34,103.25,103.31,7346.0,103.31,103.34,103.25,103.31,7346.0
2025-06-18 12:00:00,103.29,103.39,103.26,103.28,15196.0,103.29,103.39,103.26,103.28,15196.0
2025-06-18 12:05:00,103.29,103.33,103.25,103.33,1667.0,103.29,103.33,103.25,103.33,1667.0
2025-06-18 12:10:00,103.3,103.35,103.28,103.33,5739.0,103.3,103.35,103.28,103.33,5739.0
2025-06-18 12:15:00,103.31,103.31,103.25,103.28,4816.0,103.31,103.31,103.25,103.28,4816.0
2025-06-18 12:20:00,103.27,103.27,103.13,103.18,6677.0,103.27,103.27,103.13,103.18,6677.0
2025-06-18 12:25:00,103.15,103.15,102.97,103.05,5365.0,103.15,103.15,102.97,103.05,5365.0
2025-06-18 12:30:00,103.07,103.09,102.96,102.96,8783.0,103.07,103.09,102.96,102.96,8783.0
2025-06-18 12:35:00,102.94,102.98,102.89,102.96,10043.0,102.94,102.98,102.89,102.96,10043.0
2025-06-18 12:40:00,102.94,103.01,102.9,103.01,10997.0,102.94,103.01,102.9,103.01,10997.0
2025-06-18 12:45:00,103.0,103.04,102.97,103.01,8440.0,103.0,103.04,102.97,103.01,8440.0
2025-06-18 12:50:00,103.01,103.07,102.99,102.99,8240.0,103.01,103.07,102.99,102.99,8240.0
2025-06-18 12:55:00,103.0,103.0,102.88,102.92,10422.0,103.0,103.0,102.88,102.92,10422.0
2025-06-18 13:00:00,102.93,103.03,102.91,103.01,7335.0,102.93,103.03,102.91,103.01,7335.0
2025-06-18 13:05:00,103.03,103.04,102.97,102.98,3886.0,103.03,103.04,102.97,102.98,3886.0
2025-06-18 13:10:00,102.99,103.0,102.87,102.87,4151.0,102.99,103.0,102.87,102.87,4151.0
2025-06-18 13:15:00,102.87,102.96,102.87,102.92,8590.0,102.87,102.96,102.87,102.92,8590.0
2025-06-18 13:20:00,102.91,102.93,102.88,102.91,5363.0,102.91,102.93,102.88,102.91,5363.0
2025-06-18 13:25:00,102.92,102.94,102.88,102.93,5868.0,102.92,102.94,102.88,102.93,5868.0
2025-06-18 13:30:00,102.95,102.98,102.78,102.95,23445.0,102.95,102.98,102.78,102.95,23445.0
2025-06-18 13:35:00,102.94,102.97,102.89,102.9,9357.0,102.94,102.97,102.89,102.9,9357.0
2025-06-18 13:40:00,102.91,102.91,102.86,102.9,4136.0,102.91,102.91,102.86,102.9,4136.0
2025-06-18 13:45:00,102.92,102.96,102.88,102.92,9135.0,102.92,102.96,102.88,102.92,9135.0
2025-06-18 13:50:00,102.91,102.94,102.87,102.87,4572.0,102.91,102.94,102.87,102.87,4572.0
2025-06-18 13:55:00,102.87,102.91,102.84,102.84,5927.0,102.87,102.91,102.84,102.84,5927.0
2025-06-18 14:00:00,102.86,103.02,102.78,102.79,18953.0,102.86,103.02,102.78,102.79,18953.0
2025-06-18 14:05:00,102.79,102.88,102.78,102.84,13498.0,102.79,102.88,102.78,102.84,13498.0
2025-06-18 14:10:00,102.81,102.9,102.78,102.84,10153.0,102.81,102.9,102.78,102.84,10153.0
2025-06-18 14:15:00,102.84,102.86,102.77,102.77,9430.0,102.84,102.86,102.77,102.77,9430.0
2025-06-18 14:20:00,102.81,102.85,102.77,102.82,6489.0,102.81,102.85,102.77,102.82,6489.0
2025-06-18 14:25:00,102.84,102.91,102.82,102.91,7776.0,102.84,102.91,102.82,102.91,7776.0
2025-06-18 14:30:00,102.91,103.02,102.88,102.96,7809.0,102.91,103.02,102.88,102.96,7809.0
2025-06-18 14:35:00,102.98,102.98,102.8,102.94,12874.0,102.98,102.98,102.8,102.94,12874.0
2025-06-18 14:40:00,102.92,103.15,102.92,103.13,19698.0,102.92,103.15,102.92,103.13,19698.0
2025-06-18 14:45:00,103.07,103.08,102.91,102.92,12457.0,103.07,103.08,102.91,102.92,12457.0
2025-06-18 14:50:00,102.93,102.98,102.89,102.94,14987.0,102.93,102.98,102.89,102.94,14987.0
2025-06-18 14:55:00,102.91,102.91,102.71,102.75,8923.0,102.91,102.91,102.71,102.75,8923.0
2025-06-18 15:00:00,102.74,102.75,102.62,102.7,11742.0,102.74,102.75,102.62,102.7,11742.0
2025-06-18 15:05:00,102.72,102.72,102.55,102.58,7825.0,102.72,102.72,102.55,102.58,7825.0
2025-06-18 15:10:00,102.57,102.61,102.43,102.52,20401.0,102.57,102.61,102.43,102.52,20401.0
2025-06-18 15:15:00,102.52,102.6,102.47,102.6,15303.0,102.52,102.6,102.47,102.6,15303.0
2025-06-18 15:20:00,102.58,102.66,102.57,102.57,15505.0,102.58,102.66,102.57,102.57,15505.0
2025-06-18 15:25:00,102.55,102.55,102.34,102.37,16280.0,102.55,102.55,102.34,102.37,16280.0
2025-06-18 15:30:00,102.37,102.48,102.34,102.44,24760.0,102.37,102.48,102.34,102.44,24760.0
2025-06-18 15:35:00,102.42,102.56,102.42,102.47,19439.0,102.42,102.56,102.42,102.47,19439.0
2025-06-18 15:40:00,102.48,102.55,102.46,102.55,26168.0,102.48,102.55,102.46,102.55,26168.0
2025-06-18 15:45:00,102.56,102.63,102.51,102.52,25861.0,102.56,102.63,102.51,102.52,25861.0
2025-06-18 15:50:00,102.5,102.68,102.5,102.57,36806.0,102.5,102.68,102.5,102.57,36806.0
2025-06-18 15:55:00,102.58,102.67,102.52,102.6,122866.0,102.58,102.67,102.52,102.6,122866.0
2025-06-20 09:30:00,101.97,103.16,101.11,103.13,444665.0,101.97,103.16,101.11,103.13,444665.0
2025-06-20 09:35:00,103.17,103.3,102.91,103.08,7866.0,103.17,103.3,102.91,103.08,7866.0
2025-06-20 09:40:00,103.12,103.44,103.1,103.44,7861.0,103.12,103.44,103.1,103.44,7861.0
2025-06-20 09:45:00,103.41,103.54,102.78,102.79,9213.0,103.41,103.54,102.78,102.79,9213.0
2025-06-20 09:50:00,102.8,103.03,102.71,103.03,10014.0,102.8,103.03,102.71,103.03,10014.0
2025-06-20 09:55:00,103.02,103.1,102.94,103.06,11859.0,103.02,103.1,102.94,103.06,11859.0
2025-06-20 10:00:00,103.05,103.28,103.04,103.27,6650.0,103.05,103.28,103.04,103.27,6650.0
2025-06-20 10:05:00,103.25,103.3,103.1,103.2,14681.0,103.25,103.3,103.1,103.2,14681.0
2025-06-20 10:10:00,103.2,103.23,103.07,103.14,11833.0,103.2,103.23,103.07,103.14,11833.0
2025-06-20 10:15:00,103.14,103.33,103.14,103.31,8555.0,103.14,103.33,103.14,103.31,8555.0
2025-06-20 10:20:00,103.31,103.35,103.21,103.23,5361.0,103.31,103.35,103.21,103.23,5361.0
2025-06-20 10:25:00,103.19,103.32,103.14,103.18,12040.0,103.19,103.32,103.14,103.18,12040.0
2025-06-20 10:30:00,103.19,103.36,103.11,103.18,11205.0,103.19,103.36,103.11,103.18,11205.0
2025-06-20 10:35:00,103.13,103.17,103.08,103.13,4597.0,103.13,103.17,103.08,103.13,4597.0
2025-06-20 10:40:00,103.13,103.3,102.98,103.29,11607.0,103.13,103.3,102.98,103.29,11607.0
2025-06-20 10:45:00,103.28,103.32,103.21,103.31,4071.0,103.28,103.32,103.21,103.31,4071.0
2025-06-20 10:50:00,103.32,103.36,103.26,103.29,5721.0,103.32,103.36,103.26,103.29,5721.0
2025-06-20 10:55:00,103.28,103.47,103.28,103.47,10290.0,103.28,103.47,103.28,103.47,10290.0
2025-06-20 11:00:00,103.47,103.55,103.43,103.51,16629.0,103.47,103.55,103.43,103.51,16629.0
2025-06-20 11:05:00,103.51,103.6,103.5,103.57,6060.0,103.51,103.6,103.5,103.57,6060.0
2025-06-20 11:10:00,103.56,103.64,103.55,103.58,4291.0,103.56,103.64,103.55,103.58,4291.0
2025-06-20 11:15:00,103.59,103.72,103.58,103.62,6065.0,103.59,103.72,103.58,103.62,6065.0
2025-06-20 11:20:00,103.64,103.69,103.56,103.69,5613.0,103.64,103.69,103.56,103.69,5613.0
2025-06-20 11:25:00,103.71,103.72,103.65,103.67,5098.0,103.71,103.72,103.65,103.67,5098.0
2025-06-20 11:30:00,103.66,103.73,103.59,103.65,18196.0,103.66,103.73,103.59,103.65,18196.0
2025-06-20 11:35:00,103.64,103.65,103.46,103.57,9876.0,103.64,103.65,103.46,103.57,9876.0
2025-06-20 11:40:00,103.58,103.63,103.41,103.52,9186.0,103.58,103.63,103.41,103.52,9186.0
2025-06-20 11:45:00,103.49,103.61,103.48,103.6,5585.0,103.49,103.61,103.48,103.6,5585.0
2025-06-20 11:50:00,103.59,103.61,103.53,103.55,5971.0,103.59,103.61,103.53,103.55,5971.0
2025-06-20 11:55:00,103.54,103.64,103.46,103.49,6722.0,103.54,103.64,103.46,103.49,6722.0
2025-06-20 12:00:00,103.47,103.48,103.29,103.34,4170.0,103.47,103.48,103.29,103.34,4170.0
2025-06-20 12:05:00,103.34,103.37,103.31,103.36,6492.0,103.34,103.37,103.31,103.36,6492.0
2025-06-20 12:10:00,103.35,103.48,103.27,103.28,4179.0,103.35,103.48,103.27,103.28,4179.0
2025-06-20 12:15:00,103.28,103.35,103.27,103.3,4817.0,103.28,103.35,103.27,103.3,4817.0
2025-06-20 12:20:00,103.31,103.38,103.26,103.38,5783.0,103.31,103.38,103.26,103.38,5783.0
2025-06-20 12:25:00,103.37,103.41,103.35,103.39,3784.0,103.37,103.41,103.35,103.39,3784.0
2025-06-20 12:30:00,103.39,103.43,103.35,103.4,6610.0,103.39,103.43,103.35,103.4,6610.0
2025-06-20 12:35:00,103.39,103.44,103.39,103.44,2787.0,103.39,103.44,103.39,103.44,2787.0
2025-06-20 12:40:00,103.42,103.42,103.34,103.35,6874.0,103.42,103.42,103.34,103.35,6874.0
2025-06-20 12:45:00,103.37,103.37,103.23,103.26,6167.0,103.37,103.37,103.23,103.26,6167.0
2025-06-20 12:50:00,103.24,103.3,103.22,103.28,6954.0,103.24,103.3,103.22,103.28,6954.0
2025-06-20 12:55:00,103.26,103.33,103.2,103.24,9385.0,103.26,103.33,103.2,103.24,9385.0
2025-06-20 13:00:00,103.28,103.33,103.19,103.2,6438.0,103.28,103.33,103.19,103.2,6438.0
2025-06-20 13:05:00,103.2,103.24,103.1,103.1,10941.0,103.2,103.24,103.1,103.1,10941.0
2025-06-20 13:10:00,103.06,103.07,102.98,102.98,5642.0,103.06,103.07,102.98,102.98,5642.0
2025-06-20 13:15:00,102.95,103.04,102.83,102.83,9239.0,102.95,103.04,102.83,102.83,9239.0
2025-06-20 13:20:00,102.8,102.86,102.79,102.82,6559.0,102.8,102.86,102.79,102.82,6559.0
2025-06-20 13:25:00,102.82,102.87,102.78,102.84,10843.0,102.82,102.87,102.78,102.84,10843.0
2025-06-20 13:30:00,102.81,102.87,102.77,102.81,12151.0,102.81,102.87,102.77,102.81,12151.0
2025-06-20 13:35:00,102.82,102.83,102.72,102.76,18073.0,102.82,102.83,102.72,102.76,18073.0
2025-06-20 13:40:00,102.75,102.78,102.71,102.77,16516.0,102.75,102.78,102.71,102.77,16516.0
2025-06-20 13:45:00,102.78,102.8,102.61,102.61,7222.0,102.78,102.8,102.61,102.61,7222.0
2025-06-20 13:50:00,102.62,102.7,102.58,102.65,20999.0,102.62,102.7,102.58,102.65,20999.0
2025-06-20 13:55:00,102.64,102.76,102.64,102.7,14274.0,102.64,102.76,102.64,102.7,14274.0
2025-06-20 14:00:00,102.72,102.79,102.67,102.71,12745.0,102.72,102.79,102.67,102.71,12745.0
2025-06-20 14:05:00,102.71,102.72,102.61,102.68,9016.0,102.71,102.72,102.61,102.68,9016.0
2025-06-20 14:10:00,102.69,102.77,102.66,102.73,8884.0,102.69,102.77,102.66,102.73,8884.0
2025-06-20 14:15:00,102.72,102.85,102.67,102.84,8030.0,102.72,102.85,102.67,102.84,8030.0
2025-06-20 14:20:00,102.84,102.93,102.83,102.92,8476.0,102.84,102.93,102.83,102.92,8476.0
2025-06-20 14:25:00,102.92,102.92,102.82,102.83,7238.0,102.92,102.92,102.82,102.83,7238.0
2025-06-20 14:30:00,102.84,102.88,102.83,102.84,9300.0,102.84,102.88,102.83,102.84,9300.0
2025-06-20 14:35:00,102.84,102.89,102.79,102.85,11059.0,102.84,102.89,102.79,102.85,11059.0
2025-06-20 14:40:00,102.84,102.92,102.84,102.92,7349.0,102.84,102.92,102.84,102.92,7349.0
2025-06-20 14:45:00,102.9,102.99,102.89,102.99,5942.0,102.9,102.99,102.89,102.99,5942.0
2025-06-20 14:50:00,102.97,103.07,102.95,103.01,13650.0,102.97,103.07,102.95,103.01,13650.0
2025-06-20 14:55:00,103.03,103.06,102.91,103.02,12934.0,103.03,103.06,102.91,103.02,12934.0
2025-06-20 15:00:00,103.02,103.16,102.98,103.15,11558.0,103.02,103.16,102.98,103.15,11558.0
2025-06-20 15:05:00,103.14,103.16,103.0,103.05,12038.0,103.14,103.16,103.0,103.05,12038.0
2025-06-20 15:10:00,103.06,103.06,102.94,102.94,18070.0,103.06,103.06,102.94,102.94,18070.0
2025-06-20 15:15:00,102.95,102.95,102.84,102.88,19965.0,102.95,102.95,102.84,102.88,19965.0
2025-06-20 15:20:00,102.88,102.97,102.81,102.92,48932.0,102.88,102.97,102.81,102.92,48932.0
2025-06-20 15:25:00,102.92,102.92,102.71,102.72,28238.0,102.92,102.92,102.71,102.72,28238.0
2025-06-20 15:30:00,102.73,102.92,102.73,102.88,15379.0,102.73,102.92,102.73,102.88,15379.0
2025-06-20 15:35:00,102.85,102.96,102.77,102.92,26076.0,102.85,102.96,102.77,102.92,26076.0
2025-06-20 15:40:00,102.93,102.93,102.77,102.89,18993.0,102.93,102.93,102.77,102.89,18993.0
2025-06-20 15:45:00,102.89,103.12,102.89,103.05,23686.0,102.89,103.12,102.89,103.05,23686.0
2025-06-20 15:50:00,103.03,103.41,103.03,103.36,32489.0,103.03,103.41,103.03,103.36,32489.0
2025-06-20 15:55:00,103.38,103.45,103.18,103.3,180593.0,103.38,103.45,103.18,103.3,180593.0